1610928000000|2021-01-18 00:00:00|143.51|142.01|143.08|141.58|144.04|142.54|142.8|141.3|565
1610928300000|2021-01-18 00:05:00|143.07|141.57|143.33|141.83|143.87|142.37|142.94|141.44|548
1610928600000|2021-01-18 00:10:00|143.34|141.84|143.53|142.03|143.73|142.23|143.3|141.8|335
1610928900000|2021-01-18 00:15:00|143.52|142.02|143.88|142.38|143.98|142.48|143.38|141.88|383
1610929200000|2021-01-18 00:20:00|143.87|142.37|143.9|142.4|144.06|142.56|143.68|142.18|392
1610929500000|2021-01-18 00:25:00|143.91|142.41|143.89|142.39|144.27|142.77|143.7|142.2|428
1610929800000|2021-01-18 00:30:00|143.9|142.4|144.17|142.67|144.19|142.69|143.77|142.27|503
1610930100000|2021-01-18 00:35:00|144.16|142.66|143.83|142.33|144.21|142.71|143.82|142.32|444
1610930400000|2021-01-18 00:40:00|143.84|142.34|143.84|142.34|143.9|142.4|143.6|142.1|364
1610930700000|2021-01-18 00:45:00|143.85|142.35|144.12|142.62|144.56|143.06|143.84|142.34|434
1610931000000|2021-01-18 00:50:00|144.11|142.61|144|142.5|144.22|142.72|143.97|142.47|355
1610931300000|2021-01-18 00:55:00|143.99|142.49|144.26|142.76|144.37|142.87|143.99|142.49|352
1610931600000|2021-01-18 01:00:00|144.25|142.75|144.11|142.61|144.58|143.08|144.02|142.52|434
1610931900000|2021-01-18 01:05:00|144.1|142.6|144.23|142.73|144.28|142.78|144.08|142.58|365
1610932200000|2021-01-18 01:10:00|144.22|142.72|143.47|141.97|144.37|142.87|143.37|141.87|440
1610932500000|2021-01-18 01:15:00|143.48|141.98|144.17|142.67|144.19|142.69|143.47|141.97|446
1610932800000|2021-01-18 01:20:00|144.16|142.66|143.3|141.8|144.33|142.83|143.24|141.74|479
1610933100000|2021-01-18 01:25:00|143.25|141.75|143.58|142.08|143.59|142.09|143.16|141.66|488
1610933400000|2021-01-18 01:30:00|143.57|142.07|144.25|142.75|144.36|142.86|143.56|142.06|327
1610933700000|2021-01-18 01:35:00|144.26|142.76|144.36|142.86|144.42|142.92|144.13|142.63|314
1610934000000|2021-01-18 01:40:00|144.35|142.85|144.42|142.92|144.42|142.92|144.22|142.72|271
1610934300000|2021-01-18 01:45:00|144.41|142.91|145.04|143.54|145.04|143.54|144.27|142.77|364
1610934600000|2021-01-18 01:50:00|145.05|143.55|144.97|143.47|145.27|143.77|144.94|143.44|365
1610934900000|2021-01-18 01:55:00|144.98|143.48|144.98|143.48|145.14|143.64|144.78|143.28|358
1610935200000|2021-01-18 02:00:00|145.02|143.52|144.92|143.42|145.27|143.77|144.89|143.39|353
1610935500000|2021-01-18 02:05:00|144.93|143.43|144.81|143.31|144.95|143.45|144.72|143.22|227
1610935800000|2021-01-18 02:10:00|144.82|143.32|144.79|143.29|144.82|143.32|144.53|143.03|307
1610936100000|2021-01-18 02:15:00|144.78|143.28|144.45|142.95|144.79|143.29|144.03|142.53|433
1610936400000|2021-01-18 02:20:00|144.44|142.94|144.27|142.77|144.49|142.99|144.22|142.72|272
1610936700000|2021-01-18 02:25:00|144.28|142.78|144.43|142.93|144.48|142.98|144.26|142.76|187
1610937000000|2021-01-18 02:30:00|144.44|142.94|143.96|142.46|144.62|143.12|143.96|142.46|323
1610937300000|2021-01-18 02:35:00|143.97|142.47|143.86|142.36|144.07|142.57|143.75|142.25|427
1610937600000|2021-01-18 02:40:00|143.87|142.37|144.01|142.51|144.02|142.52|143.78|142.28|410
1610937900000|2021-01-18 02:45:00|143.97|142.47|143.66|142.16|144.17|142.67|143.65|142.15|459
1610938200000|2021-01-18 02:50:00|143.65|142.15|142.31|140.81|143.74|142.24|142.31|140.81|481
1610938500000|2021-01-18 02:55:00|142.32|140.82|142.03|140.53|142.53|141.03|141.79|140.29|469
1610938800000|2021-01-18 03:00:00|142.04|140.54|141.91|140.41|142.5|141|141.91|140.41|478
1610939100000|2021-01-18 03:05:00|141.9|140.4|142.13|140.63|142.24|140.74|141.88|140.38|437
1610939400000|2021-01-18 03:10:00|142.14|140.64|141.86|140.36|142.14|140.64|141.72|140.22|401
1610939700000|2021-01-18 03:15:00|141.87|140.37|141.37|139.87|141.94|140.44|141.27|139.77|481
1610940000000|2021-01-18 03:20:00|141.36|139.86|140.3|138.8|141.4|139.9|140.26|138.76|639
1610940300000|2021-01-18 03:25:00|140.28|138.78|140.09|138.59|140.59|139.09|139.78|138.28|611
1610940600000|2021-01-18 03:30:00|140.07|138.57|140.05|138.55|140.54|139.04|139.49|137.99|695
1610940900000|2021-01-18 03:35:00|140.02|138.52|139.63|138.13|140.12|138.62|139.62|138.12|556
1610941200000|2021-01-18 03:40:00|139.62|138.12|139.66|138.16|140.2|138.7|139.4|137.9|536
1610941500000|2021-01-18 03:45:00|139.67|138.17|139.39|137.89|140.04|138.54|139.28|137.78|552
1610941800000|2021-01-18 03:50:00|139.4|137.9|140.15|138.65|140.15|138.65|139.4|137.9|652
1610942100000|2021-01-18 03:55:00|140.17|138.67|140.22|138.72|140.57|139.07|140.15|138.65|426
1610942400000|2021-01-18 04:00:00|140.23|138.73|140.5|139|140.51|139.01|139.88|138.38|479
1610942700000|2021-01-18 04:05:00|140.51|139.01|140.42|138.92|140.85|139.35|140.37|138.87|370
1610943000000|2021-01-18 04:10:00|140.41|138.91|140.52|139.02|140.67|139.17|140.29|138.79|338
1610943300000|2021-01-18 04:15:00|140.54|139.04|140.38|138.88|140.64|139.14|140.32|138.82|281
1610943600000|2021-01-18 04:20:00|140.39|138.89|140.73|139.23|140.94|139.44|140.34|138.84|309
1610943900000|2021-01-18 04:25:00|140.74|139.24|140.88|139.38|141.02|139.52|140.73|139.23|315
1610944200000|2021-01-18 04:30:00|140.87|139.37|140.45|138.95|140.87|139.37|140.37|138.87|329
1610944500000|2021-01-18 04:35:00|140.46|138.96|140.08|138.58|140.46|138.96|139.92|138.42|445
1610944800000|2021-01-18 04:40:00|140.09|138.59|140.78|139.28|140.82|139.32|139.97|138.47|334
1610945100000|2021-01-18 04:45:00|140.77|139.27|139.8|138.3|141.08|139.58|139.69|138.19|466
1610945400000|2021-01-18 04:50:00|139.81|138.31|140.57|139.07|140.86|139.36|139.79|138.29|532
1610945700000|2021-01-18 04:55:00|140.58|139.08|140.26|138.76|140.62|139.12|140.1|138.6|401
1610946000000|2021-01-18 05:00:00|140.25|138.75|140.51|139.01|140.6|139.1|140.07|138.57|368
1610946300000|2021-01-18 05:05:00|140.5|139|140.4|138.9|140.63|139.13|140.35|138.85|307
1610946600000|2021-01-18 05:10:00|140.39|138.89|140.46|138.96|140.61|139.11|140.38|138.88|370
1610946900000|2021-01-18 05:15:00|140.45|138.95|140.19|138.69|140.46|138.96|140.08|138.58|379
1610947200000|2021-01-18 05:20:00|140.2|138.7|139.27|137.77|140.2|138.7|139.23|137.73|480
1610947500000|2021-01-18 05:25:00|139.28|137.78|139.5|138|139.77|138.27|139.28|137.78|502
1610947800000|2021-01-18 05:30:00|139.48|137.98|139.66|138.16|139.95|138.45|139.29|137.79|425
1610948100000|2021-01-18 05:35:00|139.67|138.17|140.41|138.91|140.41|138.91|139.5|138|385
1610948400000|2021-01-18 05:40:00|140.42|138.92|141.09|139.59|141.09|139.59|140.37|138.87|313
1610948700000|2021-01-18 05:45:00|141.08|139.58|141.11|139.61|141.2|139.7|140.9|139.4|360
1610949000000|2021-01-18 05:50:00|141.13|139.63|141.23|139.73|141.47|139.97|140.97|139.47|385
1610949300000|2021-01-18 05:55:00|141.22|139.72|141.23|139.73|141.45|139.95|141.21|139.71|319
1610949600000|2021-01-18 06:00:00|141.24|139.74|141.09|139.59|141.39|139.89|141.09|139.59|256
1610949900000|2021-01-18 06:05:00|141.1|139.6|140.92|139.42|141.46|139.96|140.92|139.42|368
1610950200000|2021-01-18 06:10:00|140.93|139.43|140.9|139.4|140.96|139.46|140.75|139.25|270
1610950500000|2021-01-18 06:15:00|140.91|139.41|140.52|139.02|140.98|139.48|140.4|138.9|395
1610950800000|2021-01-18 06:20:00|140.53|139.03|140.39|138.89|140.72|139.22|140.39|138.89|386
1610951100000|2021-01-18 06:25:00|140.4|138.9|140.56|139.06|140.76|139.26|140.4|138.9|362
1610951400000|2021-01-18 06:30:00|140.54|139.04|140.9|139.4|140.94|139.44|140.44|138.94|330
1610951700000|2021-01-18 06:35:00|140.93|139.43|140.15|138.65|140.93|139.43|140.11|138.61|429
1610952000000|2021-01-18 06:40:00|140.17|138.67|140.41|138.91|140.52|139.02|140.15|138.65|331
1610952300000|2021-01-18 06:45:00|140.42|138.92|140.38|138.88|140.65|139.15|140.33|138.83|351
1610952600000|2021-01-18 06:50:00|140.39|138.89|140.41|138.91|140.68|139.18|140.26|138.76|410
1610952900000|2021-01-18 06:55:00|140.4|138.9|140.34|138.84|140.53|139.03|140.21|138.71|454
1610953200000|2021-01-18 07:00:00|140.36|138.86|140.42|138.92|140.43|138.93|140.18|138.68|402
1610953500000|2021-01-18 07:05:00|140.43|138.93|142.29|140.79|142.29|140.79|140.42|138.92|555
1610953800000|2021-01-18 07:10:00|142.28|140.78|142.48|140.98|142.64|141.14|142.12|140.62|477
1610954100000|2021-01-18 07:15:00|142.49|140.99|142.47|140.97|142.61|141.11|142.38|140.88|348
1610954400000|2021-01-18 07:20:00|142.48|140.98|143.11|141.61|143.2|141.7|142.46|140.96|561
1610954700000|2021-01-18 07:25:00|143.1|141.6|142.75|141.25|143.33|141.83|142.73|141.23|419
1610955000000|2021-01-18 07:30:00|142.74|141.24|144.12|142.62|144.13|142.63|142.74|141.24|495
1610955300000|2021-01-18 07:35:00|144.11|142.61|143.53|142.03|144.13|142.63|143.52|142.02|455
1610955600000|2021-01-18 07:40:00|143.52|142.02|143.42|141.92|143.66|142.16|143.38|141.88|272
1610955900000|2021-01-18 07:45:00|143.41|141.91|143.19|141.69|143.66|142.16|143.06|141.56|377
1610956200000|2021-01-18 07:50:00|143.2|141.7|143.32|141.82|143.53|142.03|143.13|141.63|424
1610956500000|2021-01-18 07:55:00|143.33|141.83|143.36|141.86|143.45|141.95|143.15|141.65|290
1610956800000|2021-01-18 08:00:00|143.35|141.85|143.16|141.66|143.6|142.1|143.15|141.65|257
1610957100000|2021-01-18 08:05:00|143.17|141.67|143.34|141.84|143.37|141.87|143.12|141.62|181
1610957400000|2021-01-18 08:10:00|143.33|141.83|143.39|141.89|143.63|142.13|143.27|141.77|205
1610957700000|2021-01-18 08:15:00|143.4|141.9|143.59|142.09|144.11|142.61|143.38|141.88|420
1610958000000|2021-01-18 08:20:00|143.58|142.08|143.52|142.02|143.58|142.08|143.25|141.75|414
1610958300000|2021-01-18 08:25:00|143.51|142.01|143.42|141.92|143.56|142.06|143.36|141.86|408
1610958600000|2021-01-18 08:30:00|143.43|141.93|143.18|141.68|143.51|142.01|143.16|141.66|351
1610958900000|2021-01-18 08:35:00|143.19|141.69|143.21|141.71|143.28|141.78|143.07|141.57|365
1610959200000|2021-01-18 08:40:00|143.2|141.7|143.08|141.58|143.4|141.9|142.77|141.27|340
1610959500000|2021-01-18 08:45:00|143.16|141.66|143.51|142.01|143.51|142.01|143.04|141.54|306
1610959800000|2021-01-18 08:50:00|143.5|142|143.62|142.12|143.73|142.23|143.45|141.95|253
1610960100000|2021-01-18 08:55:00|143.63|142.13|143.52|142.02|143.63|142.13|143.02|141.52|404
1610960400000|2021-01-18 09:00:00|143.51|142.01|143.93|142.43|144.31|142.81|143.49|141.99|519
1610960700000|2021-01-18 09:05:00|143.94|142.44|143.89|142.39|144.09|142.59|143.56|142.06|401
1610961000000|2021-01-18 09:10:00|143.88|142.38|144.42|142.92|144.66|143.16|143.88|142.38|551
1610961300000|2021-01-18 09:15:00|144.43|142.93|143.43|141.93|144.44|142.94|143.25|141.75|436
1610961600000|2021-01-18 09:20:00|143.44|141.94|143.27|141.77|143.55|142.05|143.16|141.66|343
1610961900000|2021-01-18 09:25:00|143.28|141.78|143.06|141.56|143.39|141.89|143.04|141.54|298
1610962200000|2021-01-18 09:30:00|143.07|141.57|142.97|141.47|143.17|141.67|142.8|141.3|346
1610962500000|2021-01-18 09:35:00|142.96|141.46|142.44|140.94|143.07|141.57|142.39|140.89|375
1610962800000|2021-01-18 09:40:00|142.46|140.96|142.57|141.07|142.61|141.11|142.31|140.81|347
1610963100000|2021-01-18 09:45:00|142.56|141.06|142.58|141.08|142.94|141.44|142.51|141.01|358
1610963400000|2021-01-18 09:50:00|142.57|141.07|142.72|141.22|142.91|141.41|142.56|141.06|306
1610963700000|2021-01-18 09:55:00|142.73|141.23|143.12|141.62|143.12|141.62|142.7|141.2|376
1610964000000|2021-01-18 10:00:00|143.13|141.63|143.13|141.63|143.19|141.69|142.84|141.34|361
1610964300000|2021-01-18 10:05:00|143.12|141.62|142.89|141.39|143.13|141.63|142.59|141.09|342
1610964600000|2021-01-18 10:10:00|142.88|141.38|141.95|140.45|142.88|141.38|141.67|140.17|416
1610964900000|2021-01-18 10:15:00|141.94|140.44|141.49|139.99|142.21|140.71|141.43|139.93|497
1610965200000|2021-01-18 10:20:00|141.5|140|141.57|140.07|141.63|140.13|141.34|139.84|341
1610965500000|2021-01-18 10:25:00|141.55|140.05|141.58|140.08|141.6|140.1|141.37|139.87|323
1610965800000|2021-01-18 10:30:00|141.6|140.1|141.96|140.46|141.96|140.46|141.38|139.88|307
1610966100000|2021-01-18 10:35:00|141.95|140.45|141.87|140.37|141.95|140.45|141.57|140.07|292
1610966400000|2021-01-18 10:40:00|141.86|140.36|142.04|140.54|142.07|140.57|141.78|140.28|196
1610966700000|2021-01-18 10:45:00|142.05|140.55|142.07|140.57|142.21|140.71|141.91|140.41|228
1610967000000|2021-01-18 10:50:00|142.06|140.56|142|140.5|142.14|140.64|141.97|140.47|196
1610967300000|2021-01-18 10:55:00|142.01|140.51|141.96|140.46|142.08|140.58|141.86|140.36|299
1610967600000|2021-01-18 11:00:00|141.95|140.45|141.53|140.03|142.05|140.55|141.52|140.02|345
1610967900000|2021-01-18 11:05:00|141.52|140.02|140.55|139.05|141.54|140.04|140.52|139.02|398
1610968200000|2021-01-18 11:10:00|140.54|139.04|140.83|139.33|140.89|139.39|140.49|138.99|334
1610968500000|2021-01-18 11:15:00|140.84|139.34|140.95|139.45|141.14|139.64|140.76|139.26|379
1610968800000|2021-01-18 11:20:00|140.96|139.46|140.96|139.46|140.99|139.49|140.86|139.36|140
1610969100000|2021-01-18 11:25:00|140.97|139.47|141.29|139.79|141.34|139.84|140.79|139.29|333
1610969400000|2021-01-18 11:30:00|141.31|139.81|141.25|139.75|141.4|139.9|141.15|139.65|347
1610969700000|2021-01-18 11:35:00|141.24|139.74|141.37|139.87|141.44|139.94|140.99|139.49|281
1610970000000|2021-01-18 11:40:00|141.39|139.89|141.25|139.75|141.41|139.91|141.15|139.65|218
1610970300000|2021-01-18 11:45:00|141.26|139.76|141.75|140.25|141.75|140.25|140.87|139.37|352
1610970600000|2021-01-18 11:50:00|141.76|140.26|142.63|141.13|142.76|141.26|141.75|140.25|499
1610970900000|2021-01-18 11:55:00|142.64|141.14|142.63|141.13|142.72|141.22|142.47|140.97|377
1610971200000|2021-01-18 12:00:00|142.64|141.14|143.05|141.55|143.05|141.55|142.45|140.95|346
1610971500000|2021-01-18 12:05:00|143.06|141.56|145.53|144.03|145.53|144.03|143.05|141.55|665
1610971800000|2021-01-18 12:10:00|145.54|144.04|146.1|144.6|146.23|144.73|145.34|143.84|555
1610972100000|2021-01-18 12:15:00|146.11|144.61|147.63|146.13|147.7|146.2|146.11|144.61|452
1610972400000|2021-01-18 12:20:00|147.65|146.15|149.67|148.17|149.72|148.22|147.31|145.81|679
1610972700000|2021-01-18 12:25:00|149.68|148.18|149.49|147.99|151.5|150|149.25|147.75|619
1610973000000|2021-01-18 12:30:00|149.5|148|151.82|150.32|152.32|150.82|149.39|147.89|622
1610973300000|2021-01-18 12:35:00|151.83|150.33|151.84|150.34|153.57|152.07|151.79|150.29|568
1610973600000|2021-01-18 12:40:00|151.83|150.33|152.16|150.66|152.61|151.11|151.76|150.26|494
1610973900000|2021-01-18 12:45:00|152.17|150.67|152.83|151.33|152.84|151.34|151.64|150.14|586
1610974200000|2021-01-18 12:50:00|152.82|151.32|153.99|152.49|154.71|153.21|152.82|151.32|656
1610974500000|2021-01-18 12:55:00|154.01|152.51|155.05|153.55|155.4|153.9|153.35|151.85|627
1610974800000|2021-01-18 13:00:00|155.03|153.53|152.9|151.4|155.27|153.77|152.87|151.37|736
1610975100000|2021-01-18 13:05:00|152.89|151.39|153.92|152.42|154.31|152.81|152.87|151.37|671
1610975400000|2021-01-18 13:10:00|153.9|152.4|152.91|151.41|153.92|152.42|152.84|151.34|568
1610975700000|2021-01-18 13:15:00|152.89|151.39|152.88|151.38|152.95|151.45|151.93|150.43|583
1610976000000|2021-01-18 13:20:00|152.9|151.4|153.57|152.07|154.04|152.54|152.63|151.13|526
1610976300000|2021-01-18 13:25:00|153.6|152.1|152.84|151.34|153.81|152.31|152.78|151.28|462
1610976600000|2021-01-18 13:30:00|152.83|151.33|153.29|151.79|153.29|151.79|152.68|151.18|559
1610976900000|2021-01-18 13:35:00|153.31|151.81|152.21|150.71|153.36|151.86|152.19|150.69|542
1610977200000|2021-01-18 13:40:00|152.23|150.73|152.47|150.97|152.69|151.19|152.08|150.58|478
1610977500000|2021-01-18 13:45:00|152.46|150.96|152.67|151.17|153.13|151.63|152.39|150.89|474
1610977800000|2021-01-18 13:50:00|152.66|151.16|152.86|151.36|152.96|151.46|152.44|150.94|434
1610978100000|2021-01-18 13:55:00|152.84|151.34|152.14|150.64|153.1|151.6|152.06|150.56|472
1610978400000|2021-01-18 14:00:00|152.13|150.63|152.17|150.67|152.79|151.29|151.98|150.48|441
1610978700000|2021-01-18 14:05:00|152.18|150.68|152.75|151.25|152.85|151.35|152.09|150.59|340
1610979000000|2021-01-18 14:10:00|152.76|151.26|152.25|150.75|153.07|151.57|152.19|150.69|595
1610979300000|2021-01-18 14:15:00|152.23|150.73|151.96|150.46|152.39|150.89|151.75|150.25|491
1610979600000|2021-01-18 14:20:00|151.95|150.45|152.72|151.22|152.72|151.22|151.95|150.45|504
1610979900000|2021-01-18 14:25:00|152.71|151.21|152.68|151.18|152.82|151.32|152.35|150.85|523
1610980200000|2021-01-18 14:30:00|152.69|151.19|150.2|148.7|152.75|151.25|150.18|148.68|571
1610980500000|2021-01-18 14:35:00|150.18|148.68|149.87|148.37|150.21|148.71|148.66|147.16|761
1610980800000|2021-01-18 14:40:00|149.91|148.41|149.99|148.49|150.51|149.01|149.84|148.34|566
1610981100000|2021-01-18 14:45:00|149.98|148.48|149.48|147.98|150|148.5|148.56|147.06|573
1610981400000|2021-01-18 14:50:00|149.49|147.99|150.12|148.62|150.52|149.02|149.48|147.98|514
1610981700000|2021-01-18 14:55:00|150.11|148.61|150.38|148.88|150.39|148.89|149.96|148.46|441
1610982000000|2021-01-18 15:00:00|150.39|148.89|149.54|148.04|150.52|149.02|149.24|147.74|506
1610982300000|2021-01-18 15:05:00|149.55|148.05|150.33|148.83|150.43|148.93|149.55|148.05|463
1610982600000|2021-01-18 15:10:00|150.31|148.81|151.05|149.55|151.09|149.59|150.28|148.78|465
1610982900000|2021-01-18 15:15:00|151.03|149.53|150.02|148.52|151.04|149.54|149.7|148.2|538
1610983200000|2021-01-18 15:20:00|150.04|148.54|149.91|148.41|150.39|148.89|149.91|148.41|538
1610983500000|2021-01-18 15:25:00|149.93|148.43|149.22|147.72|149.95|148.45|149.22|147.72|535
1610983800000|2021-01-18 15:30:00|149.21|147.71|149.4|147.9|149.73|148.23|149.21|147.71|447
1610984100000|2021-01-18 15:35:00|149.41|147.91|150.14|148.64|150.33|148.83|149.35|147.85|377
1610984400000|2021-01-18 15:40:00|150.11|148.61|149.96|148.46|150.12|148.62|149.87|148.37|373
1610984700000|2021-01-18 15:45:00|149.94|148.44|150.38|148.88|150.42|148.92|149.36|147.86|554
1610985000000|2021-01-18 15:50:00|150.37|148.87|150.65|149.15|150.72|149.22|150.37|148.87|396
1610985300000|2021-01-18 15:55:00|150.66|149.16|152.01|150.51|152.03|150.53|150.49|148.99|501
1610985600000|2021-01-18 16:00:00|152.02|150.52|151.59|150.09|153.66|152.16|151.2|149.7|759
1610985900000|2021-01-18 16:05:00|151.57|150.07|150.51|149.01|151.63|150.13|149.81|148.31|635
1610986200000|2021-01-18 16:10:00|150.47|148.97|150|148.5|150.49|148.99|149.82|148.32|538
1610986500000|2021-01-18 16:15:00|149.99|148.49|149.06|147.56|149.99|148.49|148.62|147.12|665
1610986800000|2021-01-18 16:20:00|149.05|147.55|149.47|147.97|149.67|148.17|148.86|147.36|537
1610987100000|2021-01-18 16:25:00|149.46|147.96|150.26|148.76|150.49|148.99|149.46|147.96|445
1610987400000|2021-01-18 16:30:00|150.27|148.77|150.16|148.66|150.46|148.96|150|148.5|502
1610987700000|2021-01-18 16:35:00|150.15|148.65|150.11|148.61|150.19|148.69|149.87|148.37|381
1610988000000|2021-01-18 16:40:00|150.1|148.6|149.89|148.39|150.21|148.71|149.89|148.39|323
1610988300000|2021-01-18 16:45:00|149.9|148.4|149.31|147.81|149.96|148.46|149.14|147.64|412
1610988600000|2021-01-18 16:50:00|149.3|147.8|149.02|147.52|149.49|147.99|148.65|147.15|443
1610988900000|2021-01-18 16:55:00|149.04|147.54|148.99|147.49|149.62|148.12|148.97|147.47|467
1610989200000|2021-01-18 17:00:00|149|147.5|149.38|147.88|149.85|148.35|149|147.5|554
1610989500000|2021-01-18 17:05:00|149.39|147.89|149.34|147.84|149.82|148.32|149.34|147.84|400
1610989800000|2021-01-18 17:10:00|149.33|147.83|148.47|146.97|149.4|147.9|148.47|146.97|444
1610990100000|2021-01-18 17:15:00|148.44|146.94|147.8|146.3|148.47|146.97|147.55|146.05|672
1610990400000|2021-01-18 17:20:00|147.81|146.31|147.08|145.58|148.09|146.59|146.41|144.91|701
1610990700000|2021-01-18 17:25:00|147.07|145.57|146.78|145.28|147.69|146.19|146.78|145.28|669
1610991000000|2021-01-18 17:30:00|146.79|145.29|147.41|145.91|147.54|146.04|146.79|145.29|531
1610991300000|2021-01-18 17:35:00|147.42|145.92|147.29|145.79|147.52|146.02|146.87|145.37|451
1610991600000|2021-01-18 17:40:00|147.26|145.76|147.56|146.06|147.96|146.46|146.86|145.36|663
1610991900000|2021-01-18 17:45:00|147.57|146.07|147.55|146.05|147.93|146.43|147.35|145.85|465
1610992200000|2021-01-18 17:50:00|147.53|146.03|147.83|146.33|147.9|146.4|147.53|146.03|380
1610992500000|2021-01-18 17:55:00|147.82|146.32|148|146.5|148.2|146.7|147.68|146.18|395
1610992800000|2021-01-18 18:00:00|148.01|146.51|147.87|146.37|148.33|146.83|147.75|146.25|408
1610993100000|2021-01-18 18:05:00|147.86|146.36|149.15|147.65|149.28|147.78|147.86|146.36|515
1610993400000|2021-01-18 18:10:00|149.16|147.66|149.04|147.54|149.18|147.68|148.9|147.4|442
1610993700000|2021-01-18 18:15:00|149.03|147.53|148.85|147.35|149.22|147.72|148.8|147.3|379
1610994000000|2021-01-18 18:20:00|148.86|147.36|149.08|147.58|149.13|147.63|148.86|147.36|381
1610994300000|2021-01-18 18:25:00|149.07|147.57|149.29|147.79|149.42|147.92|148.93|147.43|396
1610994600000|2021-01-18 18:30:00|149.3|147.8|149.01|147.51|149.36|147.86|148.88|147.38|343
1610994900000|2021-01-18 18:35:00|149.02|147.52|149.34|147.84|149.41|147.91|148.89|147.39|331
1610995200000|2021-01-18 18:40:00|149.35|147.85|149.29|147.79|149.55|148.05|149.17|147.67|365
1610995500000|2021-01-18 18:45:00|149.3|147.8|148.88|147.38|149.37|147.87|148.86|147.36|453
1610995800000|2021-01-18 18:50:00|148.87|147.37|148.75|147.25|148.99|147.49|148.58|147.08|411
1610996100000|2021-01-18 18:55:00|148.74|147.24|149.08|147.58|149.13|147.63|148.72|147.22|408
1610996400000|2021-01-18 19:00:00|149.06|147.56|149.18|147.68|149.2|147.7|148.74|147.24|346
1610996700000|2021-01-18 19:05:00|149.19|147.69|149.15|147.65|149.27|147.77|149.07|147.57|329
1610997000000|2021-01-18 19:10:00|149.16|147.66|149.37|147.87|149.45|147.95|149.14|147.64|293
1610997300000|2021-01-18 19:15:00|149.38|147.88|149.26|147.76|149.47|147.97|149.14|147.64|404
1610997600000|2021-01-18 19:20:00|149.25|147.75|149.06|147.56|149.3|147.8|149.05|147.55|289
1610997900000|2021-01-18 19:25:00|149.07|147.57|148.84|147.34|149.17|147.67|148.71|147.21|467
1610998200000|2021-01-18 19:30:00|148.85|147.35|148.93|147.43|148.95|147.45|148.75|147.25|356
1610998500000|2021-01-18 19:35:00|148.94|147.44|148.92|147.42|149.09|147.59|148.62|147.12|339
1610998800000|2021-01-18 19:40:00|148.91|147.41|149|147.5|149.05|147.55|148.8|147.3|279
1610999100000|2021-01-18 19:45:00|149.01|147.51|149.27|147.77|149.27|147.77|148.66|147.16|391
1610999400000|2021-01-18 19:50:00|149.28|147.78|149.15|147.65|149.67|148.17|149.14|147.64|447
1610999700000|2021-01-18 19:55:00|149.14|147.64|148.91|147.41|149.35|147.85|148.8|147.3|456
1611000000000|2021-01-18 20:00:00|148.92|147.42|149.17|147.67|149.74|148.24|148.92|147.42|399
1611000300000|2021-01-18 20:05:00|149.18|147.68|148.94|147.44|149.27|147.77|148.86|147.36|279
1611000600000|2021-01-18 20:10:00|148.93|147.43|149.24|147.74|149.25|147.75|148.92|147.42|321
1611000900000|2021-01-18 20:15:00|149.25|147.75|149.04|147.54|149.27|147.77|148.96|147.46|396
1611001200000|2021-01-18 20:20:00|149.05|147.55|149.23|147.73|149.29|147.79|148.93|147.43|305
1611001500000|2021-01-18 20:25:00|149.24|147.74|149.27|147.77|149.46|147.96|149.15|147.65|315
1611001800000|2021-01-18 20:30:00|149.31|147.81|149.99|148.49|150.07|148.57|149.28|147.78|488
1611002100000|2021-01-18 20:35:00|149.98|148.48|149.82|148.32|150.16|148.66|149.8|148.3|430
1611002400000|2021-01-18 20:40:00|149.83|148.33|149.77|148.27|150.1|148.6|149.76|148.26|363
1611002700000|2021-01-18 20:45:00|149.76|148.26|149.59|148.09|149.8|148.3|149.48|147.98|276
1611003000000|2021-01-18 20:50:00|149.58|148.08|149.46|147.96|149.63|148.13|149.29|147.79|306
1611003300000|2021-01-18 20:55:00|149.45|147.95|149.35|147.85|149.75|148.25|149.27|147.77|319
1611003600000|2021-01-18 21:00:00|149.34|147.84|149.73|148.23|149.79|148.29|149.33|147.83|367
1611003900000|2021-01-18 21:05:00|149.7|148.2|149.4|147.9|150.03|148.53|149.36|147.86|317
1611004200000|2021-01-18 21:10:00|149.41|147.91|149.79|148.29|149.81|148.31|149.05|147.55|425
1611004500000|2021-01-18 21:15:00|149.78|148.28|149.76|148.26|150.05|148.55|149.64|148.14|417
1611004800000|2021-01-18 21:20:00|149.75|148.25|149.7|148.2|149.78|148.28|149.46|147.96|364
1611005100000|2021-01-18 21:25:00|149.69|148.19|149.94|148.44|150.03|148.53|149.63|148.13|254
1611005400000|2021-01-18 21:30:00|149.93|148.43|150.05|148.55|150.17|148.67|149.52|148.02|308
1611005700000|2021-01-18 21:35:00|150.06|148.56|149.78|148.28|150.11|148.61|149.69|148.19|416
1611006000000|2021-01-18 21:40:00|149.77|148.27|149.76|148.26|149.88|148.38|149.56|148.06|319
1611006300000|2021-01-18 21:45:00|149.77|148.27|149.89|148.39|150.04|148.54|149.75|148.25|346
1611006600000|2021-01-18 21:50:00|149.88|148.38|149.92|148.42|149.95|148.45|149.69|148.19|239
1611006900000|2021-01-18 21:55:00|149.91|148.41|149.83|148.33|150|148.5|149.74|148.24|237
1611007200000|2021-01-18 22:00:00|149.82|148.32|150.16|148.66|150.29|148.79|149.82|148.32|210
1611007500000|2021-01-18 22:05:00|150.17|148.67|150.29|148.79|150.31|148.81|150.11|148.61|140
1611007800000|2021-01-18 22:10:00|150.3|148.8|150.43|148.93|150.45|148.95|150.12|148.62|190
1611008100000|2021-01-18 22:15:00|150.42|148.92|149.88|148.38|150.46|148.96|149.87|148.37|190
1611008400000|2021-01-18 22:20:00|149.87|148.37|149.44|147.94|149.89|148.39|149.43|147.93|215
1611008700000|2021-01-18 22:25:00|149.45|147.95|149.51|148.01|149.76|148.26|149.42|147.92|197
1611009000000|2021-01-18 22:30:00|149.5|148|149.72|148.22|149.76|148.26|149.5|148|136
1611009300000|2021-01-18 22:35:00|149.73|148.23|149.85|148.35|150.03|148.53|149.65|148.15|293
1611009600000|2021-01-18 22:40:00|149.86|148.36|149.84|148.34|149.96|148.46|149.67|148.17|274
1611009900000|2021-01-18 22:45:00|149.82|148.32|149.93|148.43|150.05|148.55|149.81|148.31|226
1611010200000|2021-01-18 22:50:00|149.92|148.42|149.94|148.44|149.97|148.47|149.84|148.34|232
1611010500000|2021-01-18 22:55:00|149.95|148.45|149.94|148.44|150.07|148.57|149.79|148.29|290
1611010800000|2021-01-18 23:00:00|149.93|148.43|150.19|148.69|150.31|148.81|149.93|148.43|255
1611011100000|2021-01-18 23:05:00|150.18|148.68|150.6|149.1|150.6|149.1|150.16|148.66|302
1611011400000|2021-01-18 23:10:00|150.61|149.11|149.85|148.35|150.68|149.18|149.7|148.2|434
1611011700000|2021-01-18 23:15:00|149.86|148.36|150.25|148.75|150.34|148.84|149.78|148.28|432
1611012000000|2021-01-18 23:20:00|150.26|148.76|150.38|148.88|150.5|149|149.97|148.47|375
1611012300000|2021-01-18 23:25:00|150.39|148.89|150.53|149.03|150.54|149.04|150.15|148.65|321
1611012600000|2021-01-18 23:30:00|150.54|149.04|152.06|150.56|152.09|150.59|150.48|148.98|443
1611012900000|2021-01-18 23:35:00|152.03|150.53|152.26|150.76|152.69|151.19|152|150.5|475
1611013200000|2021-01-18 23:40:00|152.25|150.75|152.63|151.13|152.73|151.23|152.13|150.63|415
1611013500000|2021-01-18 23:45:00|152.62|151.12|152.67|151.17|152.7|151.2|152.34|150.84|396
1611013800000|2021-01-18 23:50:00|152.66|151.16|153.56|152.06|153.77|152.27|152.62|151.12|591
1611014100000|2021-01-18 23:55:00|153.55|152.05|152.72|151.22|153.56|152.06|152.4|150.9|559
1611014400000|2021-01-19 00:00:00|152.73|151.23|153.65|152.15|153.89|152.39|152.72|151.22|665
1611014700000|2021-01-19 00:05:00|153.67|152.17|152.55|151.05|153.67|152.17|152.52|151.02|658
1611015000000|2021-01-19 00:10:00|152.54|151.04|151.91|150.41|152.67|151.17|151.31|149.81|652
1611015300000|2021-01-19 00:15:00|151.89|150.39|151.51|150.01|152.52|151.02|151.49|149.99|578
1611015600000|2021-01-19 00:20:00|151.49|149.99|151.16|149.66|151.86|150.36|151.05|149.55|500
1611015900000|2021-01-19 00:25:00|151.15|149.65|151.21|149.71|151.8|150.3|151.15|149.65|532
1611016200000|2021-01-19 00:30:00|151.19|149.69|151.2|149.7|151.6|150.1|151.08|149.58|403
1611016500000|2021-01-19 00:35:00|151.19|149.69|151.2|149.7|151.49|149.99|151.03|149.53|454
1611016800000|2021-01-19 00:40:00|151.21|149.71|151.41|149.91|151.65|150.15|151.18|149.68|360
1611017100000|2021-01-19 00:45:00|151.4|149.9|151.33|149.83|151.69|150.19|151.3|149.8|398
1611017400000|2021-01-19 00:50:00|151.32|149.82|151.3|149.8|151.39|149.89|151.11|149.61|317
1611017700000|2021-01-19 00:55:00|151.29|149.79|151.91|150.41|152.05|150.55|151.29|149.79|389
1611018000000|2021-01-19 01:00:00|151.92|150.42|152.04|150.54|152.2|150.7|151.83|150.33|430
1611018300000|2021-01-19 01:05:00|152.03|150.53|152.37|150.87|152.37|150.87|152.03|150.53|226
1611018600000|2021-01-19 01:10:00|152.38|150.88|153.34|151.84|153.65|152.15|152.38|150.88|587
1611018900000|2021-01-19 01:15:00|153.35|151.85|153.56|152.06|153.59|152.09|153.02|151.52|488
1611019200000|2021-01-19 01:20:00|153.55|152.05|154.54|153.04|154.87|153.37|153.52|152.02|617
1611019500000|2021-01-19 01:25:00|154.53|153.03|155.84|154.34|155.85|154.35|154.51|153.01|589
1611019800000|2021-01-19 01:30:00|155.8|154.3|157.75|156.25|157.77|156.27|155.75|154.25|659
1611020100000|2021-01-19 01:35:00|157.74|156.24|158.55|157.05|158.55|157.05|157.37|155.87|785
1611020400000|2021-01-19 01:40:00|158.51|157.01|157.19|155.69|158.56|157.06|156.83|155.33|705
1611020700000|2021-01-19 01:45:00|157.18|155.68|157.44|155.94|158.27|156.77|157.12|155.62|717
1611021000000|2021-01-19 01:50:00|157.42|155.92|156.61|155.11|157.78|156.28|156.59|155.09|670
1611021300000|2021-01-19 01:55:00|156.57|155.07|156.35|154.85|156.65|155.15|155.66|154.16|691
1611021600000|2021-01-19 02:00:00|156.37|154.87|157.35|155.85|157.64|156.14|156.37|154.87|759
1611021900000|2021-01-19 02:05:00|157.36|155.86|157.41|155.91|157.7|156.2|157.13|155.63|571
1611022200000|2021-01-19 02:10:00|157.42|155.92|157.2|155.7|157.42|155.92|156.63|155.13|508
1611022500000|2021-01-19 02:15:00|157.19|155.69|156.59|155.09|157.62|156.12|156.45|154.95|549
1611022800000|2021-01-19 02:20:00|156.6|155.1|156.21|154.71|156.6|155.1|155.97|154.47|584
1611023100000|2021-01-19 02:25:00|156.24|154.74|156.44|154.94|156.44|154.94|155.63|154.13|608
1611023400000|2021-01-19 02:30:00|156.43|154.93|156.64|155.14|156.85|155.35|156.04|154.54|464
1611023700000|2021-01-19 02:35:00|156.65|155.15|157.44|155.94|157.46|155.96|156.56|155.06|475
1611024000000|2021-01-19 02:40:00|157.45|155.95|156.83|155.33|158.01|156.51|156.78|155.28|646
1611024300000|2021-01-19 02:45:00|156.82|155.32|157.64|156.14|157.72|156.22|156.57|155.07|544
1611024600000|2021-01-19 02:50:00|157.63|156.13|158.93|157.43|158.98|157.48|157.57|156.07|601
1611024900000|2021-01-19 02:55:00|158.89|157.39|159.56|158.06|159.75|158.25|158.68|157.18|600
1611025200000|2021-01-19 03:00:00|159.55|158.05|158.63|157.13|160|158.5|158.39|156.89|658
1611025500000|2021-01-19 03:05:00|158.65|157.15|160.25|158.75|160.25|158.75|158.45|156.95|623
1611025800000|2021-01-19 03:10:00|160.23|158.73|160.77|159.27|161.04|159.54|160.17|158.67|630
1611026100000|2021-01-19 03:15:00|160.79|159.29|160.2|158.7|160.83|159.33|160|158.5|616
1611026400000|2021-01-19 03:20:00|160.21|158.71|159.28|157.78|160.27|158.77|159.27|157.77|469
1611026700000|2021-01-19 03:25:00|159.27|157.77|159.3|157.8|159.81|158.31|158.98|157.48|487
1611027000000|2021-01-19 03:30:00|159.29|157.79|158.77|157.27|159.42|157.92|158.49|156.99|519
1611027300000|2021-01-19 03:35:00|158.73|157.23|159.23|157.73|159.52|158.02|158.6|157.1|484
1611027600000|2021-01-19 03:40:00|159.24|157.74|159.63|158.13|159.89|158.39|159.24|157.74|539
1611027900000|2021-01-19 03:45:00|159.62|158.12|160.52|159.02|160.53|159.03|159.49|157.99|473
1611028200000|2021-01-19 03:50:00|160.51|159.01|159.97|158.47|160.51|159.01|159.42|157.92|471
1611028500000|2021-01-19 03:55:00|159.99|158.49|159.38|157.88|160.69|159.19|159.36|157.86|530
1611028800000|2021-01-19 04:00:00|159.39|157.89|160.01|158.51|160.21|158.71|159.07|157.57|618
1611029100000|2021-01-19 04:05:00|160|158.5|161.37|159.87|161.37|159.87|159.64|158.14|589
1611029400000|2021-01-19 04:10:00|161.49|159.99|160.9|159.4|161.66|160.16|160.9|159.4|631
1611029700000|2021-01-19 04:15:00|160.89|159.39|160.26|158.76|161.14|159.64|159.96|158.46|508
1611030000000|2021-01-19 04:20:00|160.25|158.75|159.78|158.28|160.47|158.97|159.74|158.24|472
1611030300000|2021-01-19 04:25:00|159.79|158.29|159.81|158.31|160.16|158.66|159.59|158.09|469
1611030600000|2021-01-19 04:30:00|159.84|158.34|158.92|157.42|160.19|158.69|158.72|157.22|533
1611030900000|2021-01-19 04:35:00|158.9|157.4|158.88|157.38|159.17|157.67|158.78|157.28|427
1611031200000|2021-01-19 04:40:00|158.87|157.37|158.55|157.05|158.89|157.39|158.18|156.68|482
1611031500000|2021-01-19 04:45:00|158.56|157.06|158.34|156.84|158.76|157.26|157.69|156.19|630
1611031800000|2021-01-19 04:50:00|158.3|156.8|158.08|156.58|158.6|157.1|157.86|156.36|621
1611032100000|2021-01-19 04:55:00|158.07|156.57|157.26|155.76|158.13|156.63|156.9|155.4|533
1611032400000|2021-01-19 05:00:00|157.24|155.74|157.79|156.29|158.19|156.69|157.24|155.74|502
1611032700000|2021-01-19 05:05:00|157.84|156.34|158.37|156.87|158.53|157.03|157.83|156.33|433
1611033000000|2021-01-19 05:10:00|158.38|156.88|158.17|156.67|158.38|156.88|157.88|156.38|460
1611033300000|2021-01-19 05:15:00|158.15|156.65|158.43|156.93|158.64|157.14|157.88|156.38|512
1611033600000|2021-01-19 05:20:00|158.44|156.94|159.06|157.56|159.06|157.56|158.08|156.58|569
1611033900000|2021-01-19 05:25:00|159.09|157.59|159.19|157.69|159.61|158.11|159.05|157.55|508
1611034200000|2021-01-19 05:30:00|159.2|157.7|159.73|158.23|160.1|158.6|158.76|157.26|534
1611034500000|2021-01-19 05:35:00|159.74|158.24|158.82|157.32|159.82|158.32|158.81|157.31|567
1611034800000|2021-01-19 05:40:00|158.81|157.31|157.7|156.2|158.85|157.35|157.69|156.19|477
1611035100000|2021-01-19 05:45:00|157.72|156.22|158.34|156.84|158.35|156.85|157.71|156.21|494
1611035400000|2021-01-19 05:50:00|158.39|156.89|158.11|156.61|158.51|157.01|157.94|156.44|448
1611035700000|2021-01-19 05:55:00|158.09|156.59|158.44|156.94|158.63|157.13|158|156.5|451
1611036000000|2021-01-19 06:00:00|158.43|156.93|159.02|157.52|159.07|157.57|158.11|156.61|511
1611036300000|2021-01-19 06:05:00|159.01|157.51|159.23|157.73|159.32|157.82|158.91|157.41|505
1611036600000|2021-01-19 06:10:00|159.27|157.77|159.26|157.76|159.32|157.82|158.99|157.49|493
1611036900000|2021-01-19 06:15:00|159.24|157.74|159.3|157.8|159.87|158.37|159.23|157.73|499
1611037200000|2021-01-19 06:20:00|159.32|157.82|159.26|157.76|159.48|157.98|159.16|157.66|377
1611037500000|2021-01-19 06:25:00|159.27|157.77|159.11|157.61|159.47|157.97|159.1|157.6|397
1611037800000|2021-01-19 06:30:00|159.1|157.6|159.75|158.25|160.01|158.51|159.1|157.6|551
1611038100000|2021-01-19 06:35:00|159.77|158.27|160.75|159.25|160.81|159.31|159.72|158.22|503
1611038400000|2021-01-19 06:40:00|160.82|159.32|160.16|158.66|160.96|159.46|160.13|158.63|522
1611038700000|2021-01-19 06:45:00|160.01|158.51|159.52|158.02|160.15|158.65|159.49|157.99|362
1611039000000|2021-01-19 06:50:00|159.53|158.03|159.73|158.23|159.87|158.37|159.34|157.84|402
1611039300000|2021-01-19 06:55:00|159.75|158.25|159.76|158.26|160.51|159.01|159.68|158.18|437
1611039600000|2021-01-19 07:00:00|159.75|158.25|160.13|158.63|160.19|158.69|159.64|158.14|520
1611039900000|2021-01-19 07:05:00|160.11|158.61|160.1|158.6|160.15|158.65|159.78|158.28|516
1611040200000|2021-01-19 07:10:00|160.09|158.59|159.56|158.06|160.1|158.6|159.47|157.97|403
1611040500000|2021-01-19 07:15:00|159.58|158.08|158.65|157.15|159.87|158.37|158.52|157.02|517
1611040800000|2021-01-19 07:20:00|158.66|157.16|159.09|157.59|159.17|157.67|158.61|157.11|393
1611041100000|2021-01-19 07:25:00|159.08|157.58|160.11|158.61|160.12|158.62|158.97|157.47|419
1611041400000|2021-01-19 07:30:00|160.1|158.6|160.24|158.74|160.37|158.87|159.68|158.18|485
1611041700000|2021-01-19 07:35:00|160.21|158.71|162.05|160.55|162.05|160.55|159.87|158.37|533
1611042000000|2021-01-19 07:40:00|162.03|160.53|163.59|162.09|163.88|162.38|161.86|160.36|664
1611042300000|2021-01-19 07:45:00|163.58|162.08|164.71|163.21|165.47|163.97|163.58|162.08|759
1611042600000|2021-01-19 07:50:00|164.72|163.22|164.73|163.23|165.96|164.46|164.62|163.12|660
1611042900000|2021-01-19 07:55:00|164.72|163.22|164.92|163.42|165.29|163.79|164.13|162.63|763
1611043200000|2021-01-19 08:00:00|164.94|163.44|164.27|162.77|165.57|164.07|163.72|162.22|676
1611043500000|2021-01-19 08:05:00|164.25|162.75|163.86|162.36|164.4|162.9|163.65|162.15|576
1611043800000|2021-01-19 08:10:00|163.85|162.35|164.01|162.51|164.65|163.15|163.63|162.13|611
1611044100000|2021-01-19 08:15:00|164.03|162.53|165.25|163.75|165.34|163.84|164.02|162.52|606
1611044400000|2021-01-19 08:20:00|165.26|163.76|164.74|163.24|165.26|163.76|164.47|162.97|613
1611044700000|2021-01-19 08:25:00|164.72|163.22|166.76|165.26|166.76|165.26|164.59|163.09|670
1611045000000|2021-01-19 08:30:00|166.77|165.27|164.74|163.24|166.84|165.34|164.53|163.03|558
1611045300000|2021-01-19 08:35:00|164.72|163.22|164.67|163.17|165.04|163.54|164.31|162.81|522
1611045600000|2021-01-19 08:40:00|164.66|163.16|164.38|162.88|165.02|163.52|164.28|162.78|455
1611045900000|2021-01-19 08:45:00|164.39|162.89|164.56|163.06|164.93|163.43|164.36|162.86|455
1611046200000|2021-01-19 08:50:00|164.55|163.05|164.17|162.67|164.55|163.05|163.07|161.57|636
1611046500000|2021-01-19 08:55:00|164.18|162.68|163.93|162.43|164.2|162.7|163.69|162.19|432
1611046800000|2021-01-19 09:00:00|163.94|162.44|163.73|162.23|164.07|162.57|163.53|162.03|429
1611047100000|2021-01-19 09:05:00|163.74|162.24|164.02|162.52|164.49|162.99|163.74|162.24|436
1611047400000|2021-01-19 09:10:00|164|162.5|163.12|161.62|164.2|162.7|163.04|161.54|462
1611047700000|2021-01-19 09:15:00|163.11|161.61|163.35|161.85|163.49|161.99|162.99|161.49|446
1611048000000|2021-01-19 09:20:00|163.36|161.86|162.97|161.47|163.6|162.1|162.97|161.47|400
1611048300000|2021-01-19 09:25:00|162.96|161.46|163.48|161.98|163.6|162.1|162.58|161.08|431
1611048600000|2021-01-19 09:30:00|163.49|161.99|163.42|161.92|163.6|162.1|162.98|161.48|505
1611048900000|2021-01-19 09:35:00|163.4|161.9|163.4|161.9|163.65|162.15|163.21|161.71|383
1611049200000|2021-01-19 09:40:00|163.39|161.89|163.85|162.35|164|162.5|163.05|161.55|555
1611049500000|2021-01-19 09:45:00|163.86|162.36|163.58|162.08|164.03|162.53|163.58|162.08|554
1611049800000|2021-01-19 09:50:00|163.57|162.07|162.98|161.48|163.77|162.27|162.93|161.43|481
1611050100000|2021-01-19 09:55:00|163|161.5|162.27|160.77|163.06|161.56|162.23|160.73|466
1611050400000|2021-01-19 10:00:00|162.28|160.78|162.82|161.32|163.01|161.51|162.25|160.75|543
1611050700000|2021-01-19 10:05:00|162.81|161.31|162.9|161.4|162.97|161.47|162.69|161.19|363
1611051000000|2021-01-19 10:10:00|162.91|161.41|163.35|161.85|163.43|161.93|162.84|161.34|363
1611051300000|2021-01-19 10:15:00|163.36|161.86|163.54|162.04|163.68|162.18|163.28|161.78|369
1611051600000|2021-01-19 10:20:00|163.55|162.05|163.54|162.04|163.85|162.35|163.41|161.91|307
1611051900000|2021-01-19 10:25:00|163.55|162.05|163.04|161.54|163.55|162.05|162.94|161.44|355
1611052200000|2021-01-19 10:30:00|163.06|161.56|161.96|160.46|163.09|161.59|161.96|160.46|353
1611052500000|2021-01-19 10:35:00|161.97|160.47|160.97|159.47|161.98|160.48|160.96|159.46|639
1611052800000|2021-01-19 10:40:00|160.95|159.45|160.89|159.39|161.01|159.51|160.39|158.89|553
1611053100000|2021-01-19 10:45:00|160.86|159.36|161.08|159.58|161.21|159.71|160.86|159.36|402
1611053400000|2021-01-19 10:50:00|161.1|159.6|161.58|160.08|161.72|160.22|161.1|159.6|388
1611053700000|2021-01-19 10:55:00|161.59|160.09|161.91|160.41|162.03|160.53|161.49|159.99|349
1611054000000|2021-01-19 11:00:00|161.92|160.42|162.45|160.95|162.68|161.18|161.92|160.42|512
1611054300000|2021-01-19 11:05:00|162.46|160.96|162.85|161.35|162.94|161.44|162.33|160.83|401
1611054600000|2021-01-19 11:10:00|162.84|161.34|162.57|161.07|163.43|161.93|162.36|160.86|570
1611054900000|2021-01-19 11:15:00|162.58|161.08|162.2|160.7|162.73|161.23|161.59|160.09|493
1611055200000|2021-01-19 11:20:00|162.21|160.71|163.02|161.52|163.04|161.54|162.2|160.7|425
1611055500000|2021-01-19 11:25:00|163|161.5|162.32|160.82|163.18|161.68|162.22|160.72|469
1611055800000|2021-01-19 11:30:00|162.33|160.83|162.03|160.53|162.6|161.1|161.78|160.28|510
1611056100000|2021-01-19 11:35:00|162.04|160.54|163.28|161.78|163.47|161.97|162.03|160.53|601
1611056400000|2021-01-19 11:40:00|163.29|161.79|163.24|161.74|163.87|162.37|163.09|161.59|615
1611056700000|2021-01-19 11:45:00|163.25|161.75|163.19|161.69|163.45|161.95|162.56|161.06|657
1611057000000|2021-01-19 11:50:00|163.25|161.75|164.51|163.01|164.65|163.15|163.24|161.74|594
1611057300000|2021-01-19 11:55:00|164.52|163.02|164.9|163.4|165.15|163.65|164.28|162.78|696
1611057600000|2021-01-19 12:00:00|164.91|163.41|164.18|162.68|165.46|163.96|163.92|162.42|726
1611057900000|2021-01-19 12:05:00|164.17|162.67|163.19|161.69|164.3|162.8|163.19|161.69|611
1611058200000|2021-01-19 12:10:00|163.2|161.7|162.78|161.28|163.4|161.9|162.78|161.28|496
1611058500000|2021-01-19 12:15:00|162.77|161.27|163.29|161.79|163.53|162.03|162.74|161.24|553
1611058800000|2021-01-19 12:20:00|163.28|161.78|162.24|160.74|163.29|161.79|162.06|160.56|462
1611059100000|2021-01-19 12:25:00|162.25|160.75|161.36|159.86|162.37|160.87|161.09|159.59|606
1611059400000|2021-01-19 12:30:00|161.35|159.85|161.08|159.58|162.32|160.82|161.07|159.57|610
1611059700000|2021-01-19 12:35:00|161.07|159.57|158.97|157.47|161.66|160.16|158.91|157.41|648
1611060000000|2021-01-19 12:40:00|158.96|157.46|159.15|157.65|159.98|158.48|158.91|157.41|781
1611060300000|2021-01-19 12:45:00|159.13|157.63|159.97|158.47|160.18|158.68|158.25|156.75|755
1611060600000|2021-01-19 12:50:00|159.98|158.48|160.27|158.77|160.43|158.93|159.57|158.07|585
1611060900000|2021-01-19 12:55:00|160.28|158.78|159.7|158.2|160.61|159.11|159.69|158.19|644
1611061200000|2021-01-19 13:00:00|159.71|158.21|160.65|159.15|160.65|159.15|159.7|158.2|466
1611061500000|2021-01-19 13:05:00|160.64|159.14|161.42|159.92|161.49|159.99|160.55|159.05|466
1611061800000|2021-01-19 13:10:00|161.4|159.9|161.2|159.7|161.69|160.19|161.12|159.62|493
1611062100000|2021-01-19 13:15:00|161.24|159.74|161.69|160.19|161.7|160.2|161.23|159.73|463
1611062400000|2021-01-19 13:20:00|161.7|160.2|161.22|159.72|162.09|160.59|161.08|159.58|562
1611062700000|2021-01-19 13:25:00|161.21|159.71|161.53|160.03|161.71|160.21|161.1|159.6|425
1611063000000|2021-01-19 13:30:00|161.52|160.02|162.07|160.57|162.36|160.86|161.32|159.82|451
1611063300000|2021-01-19 13:35:00|162.08|160.58|161.67|160.17|162.12|160.62|161.44|159.94|363
1611063600000|2021-01-19 13:40:00|161.66|160.16|161.92|160.42|162.16|160.66|161.41|159.91|434
1611063900000|2021-01-19 13:45:00|161.93|160.43|162.85|161.35|162.95|161.45|161.93|160.43|478
1611064200000|2021-01-19 13:50:00|162.84|161.34|162.98|161.48|163.46|161.96|162.4|160.9|539
1611064500000|2021-01-19 13:55:00|162.97|161.47|163.01|161.51|163.15|161.65|162.8|161.3|446
1611064800000|2021-01-19 14:00:00|163|161.5|163.54|162.04|164.59|163.09|162.99|161.49|655
1611065100000|2021-01-19 14:05:00|163.53|162.03|162.56|161.06|163.57|162.07|162.35|160.85|534
1611065400000|2021-01-19 14:10:00|162.55|161.05|162.63|161.13|163.02|161.52|162.51|161.01|467
1611065700000|2021-01-19 14:15:00|162.67|161.17|162.12|160.62|162.71|161.21|161.96|160.46|481
1611066000000|2021-01-19 14:20:00|162.13|160.63|161.85|160.35|162.18|160.68|161.68|160.18|386
1611066300000|2021-01-19 14:25:00|161.84|160.34|162.21|160.71|162.28|160.78|161.18|159.68|624
1611066600000|2021-01-19 14:30:00|162.19|160.69|161.88|160.38|162.21|160.71|161.66|160.16|449
1611066900000|2021-01-19 14:35:00|161.87|160.37|162.16|160.66|162.18|160.68|161.73|160.23|381
1611067200000|2021-01-19 14:40:00|162.15|160.65|161.6|160.1|162.25|160.75|161.47|159.97|392
1611067500000|2021-01-19 14:45:00|161.58|160.08|160.4|158.9|161.85|160.35|160.2|158.7|544
1611067800000|2021-01-19 14:50:00|160.42|158.92|160.76|159.26|160.82|159.32|160.2|158.7|535
1611068100000|2021-01-19 14:55:00|160.75|159.25|160.59|159.09|161|159.5|160.3|158.8|447
1611068400000|2021-01-19 15:00:00|160.58|159.08|160.92|159.42|160.97|159.47|160.54|159.04|416
1611068700000|2021-01-19 15:05:00|160.93|159.43|159.48|157.98|161.06|159.56|159.3|157.8|557
1611069000000|2021-01-19 15:10:00|159.49|157.99|159.96|158.46|159.96|158.46|158.86|157.36|515
1611069300000|2021-01-19 15:15:00|159.95|158.45|159.67|158.17|159.95|158.45|159.27|157.77|480
1611069600000|2021-01-19 15:20:00|159.65|158.15|159.96|158.46|160.24|158.74|159.64|158.14|428
1611069900000|2021-01-19 15:25:00|159.95|158.45|160.18|158.68|160.24|158.74|159.84|158.34|400
1611070200000|2021-01-19 15:30:00|160.19|158.69|160.52|159.02|161.08|159.58|160.09|158.59|460
1611070500000|2021-01-19 15:35:00|160.55|159.05|160.72|159.22|160.87|159.37|160.39|158.89|423
1611070800000|2021-01-19 15:40:00|160.69|159.19|160.82|159.32|160.87|159.37|160.5|159|339
1611071100000|2021-01-19 15:45:00|160.83|159.33|161.44|159.94|161.71|160.21|160.63|159.13|501
1611071400000|2021-01-19 15:50:00|161.45|159.95|161.41|159.91|161.67|160.17|161.37|159.87|418
1611071700000|2021-01-19 15:55:00|161.4|159.9|162.49|160.99|162.49|160.99|161.4|159.9|398
1611072000000|2021-01-19 16:00:00|162.5|161|163.89|162.39|164.17|162.67|162.02|160.52|784
1611072300000|2021-01-19 16:05:00|163.94|162.44|164.38|162.88|165.24|163.74|163.62|162.12|773
1611072600000|2021-01-19 16:10:00|164.39|162.89|163.47|161.97|164.65|163.15|163.09|161.59|779
1611072900000|2021-01-19 16:15:00|163.49|161.99|162.81|161.31|163.9|162.4|162.26|160.76|723
1611073200000|2021-01-19 16:20:00|162.8|161.3|162.42|160.92|162.82|161.32|162.2|160.7|559
1611073500000|2021-01-19 16:25:00|162.43|160.93|161.55|160.05|162.43|160.93|161.28|159.78|570
1611073800000|2021-01-19 16:30:00|161.56|160.06|160.76|159.26|161.63|160.13|160.76|159.26|545
1611074100000|2021-01-19 16:35:00|160.68|159.18|161.06|159.56|161.4|159.9|160.57|159.07|584
1611074400000|2021-01-19 16:40:00|161.07|159.57|160.95|159.45|161.32|159.82|160.6|159.1|489
1611074700000|2021-01-19 16:45:00|160.94|159.44|160.88|159.38|161.3|159.8|160.54|159.04|557
1611075000000|2021-01-19 16:50:00|160.89|159.39|160.89|159.39|161.25|159.75|160.8|159.3|548
1611075300000|2021-01-19 16:55:00|160.9|159.4|160.47|158.97|161.12|159.62|160.3|158.8|453
1611075600000|2021-01-19 17:00:00|160.46|158.96|160.92|159.42|161.73|160.23|160.36|158.86|639
1611075900000|2021-01-19 17:05:00|160.91|159.41|161.26|159.76|161.44|159.94|160.42|158.92|625
1611076200000|2021-01-19 17:10:00|161.27|159.77|161.49|159.99|161.91|160.41|161.17|159.67|535
1611076500000|2021-01-19 17:15:00|161.48|159.98|161.69|160.19|161.78|160.28|161.33|159.83|433
1611076800000|2021-01-19 17:20:00|161.7|160.2|162.31|160.81|162.32|160.82|161.64|160.14|403
1611077100000|2021-01-19 17:25:00|162.32|160.82|161.8|160.3|162.51|161.01|161.78|160.28|354
1611077400000|2021-01-19 17:30:00|161.78|160.28|163.32|161.82|163.75|162.25|161.78|160.28|566
1611077700000|2021-01-19 17:35:00|163.33|161.83|162.56|161.06|163.69|162.19|162.53|161.03|566
1611078000000|2021-01-19 17:40:00|162.54|161.04|162.39|160.89|162.91|161.41|162.28|160.78|476
1611078300000|2021-01-19 17:45:00|162.4|160.9|161.56|160.06|162.8|161.3|161.55|160.05|432
1611078600000|2021-01-19 17:50:00|161.55|160.05|161.56|160.06|162.09|160.59|161.47|159.97|486
1611078900000|2021-01-19 17:55:00|161.55|160.05|161.19|159.69|161.7|160.2|161.07|159.57|382
1611079200000|2021-01-19 18:00:00|161.18|159.68|160.32|158.82|161.21|159.71|160.32|158.82|468
1611079500000|2021-01-19 18:05:00|160.34|158.84|160.14|158.64|160.85|159.35|160.05|158.55|583
1611079800000|2021-01-19 18:10:00|160.13|158.63|159.67|158.17|160.24|158.74|159.43|157.93|624
1611080100000|2021-01-19 18:15:00|159.68|158.18|160.08|158.58|160.2|158.7|159.65|158.15|492
1611080400000|2021-01-19 18:20:00|160.07|158.57|159.26|157.76|160.07|158.57|158.68|157.18|647
1611080700000|2021-01-19 18:25:00|159.25|157.75|159.55|158.05|159.9|158.4|159.24|157.74|556
1611081000000|2021-01-19 18:30:00|159.57|158.07|159.13|157.63|159.71|158.21|159.09|157.59|334
1611081300000|2021-01-19 18:35:00|159.12|157.62|159.15|157.65|159.41|157.91|158.86|157.36|448
1611081600000|2021-01-19 18:40:00|159.14|157.64|158.41|156.91|159.14|157.64|157.62|156.12|532
1611081900000|2021-01-19 18:45:00|158.4|156.9|157.25|155.75|158.43|156.93|157.2|155.7|674
1611082200000|2021-01-19 18:50:00|157.24|155.74|157.56|156.06|158.19|156.69|157.23|155.73|626
1611082500000|2021-01-19 18:55:00|157.55|156.05|157.01|155.51|157.58|156.08|156.93|155.43|681
1611082800000|2021-01-19 19:00:00|157|155.5|158|156.5|158.11|156.61|156.93|155.43|590
1611083100000|2021-01-19 19:05:00|157.99|156.49|157.82|156.32|158.13|156.63|157.67|156.17|495
1611083400000|2021-01-19 19:10:00|157.83|156.33|158.03|156.53|158.19|156.69|157.83|156.33|505
1611083700000|2021-01-19 19:15:00|158.05|156.55|158.9|157.4|158.98|157.48|158.04|156.54|505
1611084000000|2021-01-19 19:20:00|158.89|157.39|158.01|156.51|158.9|157.4|157.85|156.35|572
1611084300000|2021-01-19 19:25:00|158|156.5|157.66|156.16|158.02|156.52|157.26|155.76|602
1611084600000|2021-01-19 19:30:00|157.67|156.17|157.65|156.15|157.81|156.31|157.04|155.54|652
1611084900000|2021-01-19 19:35:00|157.66|156.16|157.71|156.21|158.43|156.93|157.52|156.02|512
1611085200000|2021-01-19 19:40:00|157.7|156.2|156.6|155.1|157.71|156.21|156.4|154.9|583
1611085500000|2021-01-19 19:45:00|156.58|155.08|157.45|155.95|157.55|156.05|156.36|154.86|649
1611085800000|2021-01-19 19:50:00|157.46|155.96|157.6|156.1|158.13|156.63|157.44|155.94|535
1611086100000|2021-01-19 19:55:00|157.59|156.09|157.49|155.99|157.99|156.49|157.43|155.93|451
1611086400000|2021-01-19 20:00:00|157.48|155.98|158.24|156.74|158.26|156.76|156.61|155.11|656
1611086700000|2021-01-19 20:05:00|158.26|156.76|158.51|157.01|158.94|157.44|158.19|156.69|511
1611087000000|2021-01-19 20:10:00|158.5|157|158.3|156.8|158.52|157.02|158.14|156.64|411
1611087300000|2021-01-19 20:15:00|158.29|156.79|157.86|156.36|158.29|156.79|157.38|155.88|437
1611087600000|2021-01-19 20:20:00|157.87|156.37|158.31|156.81|158.33|156.83|157.66|156.16|502
1611087900000|2021-01-19 20:25:00|158.3|156.8|158.04|156.54|158.44|156.94|157.8|156.3|430
1611088200000|2021-01-19 20:30:00|158.03|156.53|158.92|157.42|158.94|157.44|157.72|156.22|444
1611088500000|2021-01-19 20:35:00|158.91|157.41|158.63|157.13|158.94|157.44|158.59|157.09|393
1611088800000|2021-01-19 20:40:00|158.64|157.14|158.8|157.3|159.13|157.63|158.55|157.05|451
1611089100000|2021-01-19 20:45:00|158.78|157.28|158.44|156.94|158.85|157.35|158.24|156.74|434
1611089400000|2021-01-19 20:50:00|158.39|156.89|158.89|157.39|158.91|157.41|158.37|156.87|449
1611089700000|2021-01-19 20:55:00|158.87|157.37|159.17|157.67|159.5|158|158.83|157.33|377
1611090000000|2021-01-19 21:00:00|159.18|157.68|159.73|158.23|159.77|158.27|158.91|157.41|424
1611090300000|2021-01-19 21:05:00|159.74|158.24|159.99|158.49|160.01|158.51|159.41|157.91|403
1611090600000|2021-01-19 21:10:00|159.98|158.48|159.7|158.2|160.01|158.51|159.6|158.1|401
1611090900000|2021-01-19 21:15:00|159.71|158.21|159.67|158.17|159.88|158.38|159.57|158.07|355
1611091200000|2021-01-19 21:20:00|159.66|158.16|160.06|158.56|160.16|158.66|159.34|157.84|465
1611091500000|2021-01-19 21:25:00|160.05|158.55|159.77|158.27|160.13|158.63|159.71|158.21|461
1611091800000|2021-01-19 21:30:00|159.76|158.26|159.54|158.04|159.93|158.43|159.53|158.03|412
1611092100000|2021-01-19 21:35:00|159.55|158.05|159.79|158.29|159.81|158.31|159.44|157.94|417
1611092400000|2021-01-19 21:40:00|159.78|158.28|160.03|158.53|160.16|158.66|159.49|157.99|327
1611092700000|2021-01-19 21:45:00|160.02|158.52|159.85|158.35|160.19|158.69|159.78|158.28|499
1611093000000|2021-01-19 21:50:00|159.84|158.34|160.15|158.65|160.15|158.65|159.74|158.24|389
1611093300000|2021-01-19 21:55:00|160.14|158.64|159.37|157.87|160.28|158.78|159.36|157.86|296
1611093600000|2021-01-19 22:00:00|159.36|157.86|159.69|158.19|159.69|158.19|159.03|157.53|263
1611093900000|2021-01-19 22:05:00|159.78|158.28|160.44|158.94|160.51|159.01|159.73|158.23|354
1611094200000|2021-01-19 22:10:00|160.43|158.93|160.29|158.79|160.48|158.98|160.23|158.73|209
1611094500000|2021-01-19 22:15:00|160.28|158.78|160.18|158.68|160.6|159.1|160.18|158.68|290
1611094800000|2021-01-19 22:20:00|160.19|158.69|159.81|158.31|160.23|158.73|159.78|158.28|240
1611095100000|2021-01-19 22:25:00|159.82|158.32|159.42|157.92|159.82|158.32|159.39|157.89|172
1611095400000|2021-01-19 22:30:00|159.41|157.91|159.13|157.63|159.46|157.96|159.12|157.62|154
1611095700000|2021-01-19 22:35:00|159.12|157.62|158.45|156.95|159.15|157.65|158.28|156.78|249
1611096000000|2021-01-19 22:40:00|158.44|156.94|158.77|157.27|158.84|157.34|158.44|156.94|212
1611096300000|2021-01-19 22:45:00|158.78|157.28|159.49|157.99|159.67|158.17|158.78|157.28|267
1611096600000|2021-01-19 22:50:00|159.5|158|159.58|158.08|159.79|158.29|159.42|157.92|309
1611096900000|2021-01-19 22:55:00|159.59|158.09|159.42|157.92|159.66|158.16|159.41|157.91|218
1611097200000|2021-01-19 23:00:00|159.41|157.91|158.89|157.39|159.64|158.14|158.89|157.39|276
1611097500000|2021-01-19 23:05:00|158.88|157.38|158.39|156.89|158.89|157.39|158.13|156.63|266
1611097800000|2021-01-19 23:10:00|158.4|156.9|157.27|155.77|158.48|156.98|157.21|155.71|355
1611098100000|2021-01-19 23:15:00|157.26|155.76|157.82|156.32|157.85|156.35|157.22|155.72|539
1611098400000|2021-01-19 23:20:00|157.83|156.33|157.49|155.99|157.86|156.36|157.2|155.7|360
1611098700000|2021-01-19 23:25:00|157.52|156.02|156.89|155.39|157.78|156.28|156.89|155.39|495
1611099000000|2021-01-19 23:30:00|156.88|155.38|156.58|155.08|157.24|155.74|156.38|154.88|541
1611099300000|2021-01-19 23:35:00|156.59|155.09|155.93|154.43|156.59|155.09|155.77|154.27|501
1611099600000|2021-01-19 23:40:00|155.92|154.42|155.83|154.33|156.13|154.63|155.09|153.59|495
1611099900000|2021-01-19 23:45:00|155.82|154.32|156.26|154.76|156.27|154.77|155.42|153.92|557
1611100200000|2021-01-19 23:50:00|156.25|154.75|155.13|153.63|156.56|155.06|155.12|153.62|433
1611100500000|2021-01-19 23:55:00|155.12|153.62|152.73|151.23|155.24|153.74|152.62|151.12|704
1611100800000|2021-01-20 00:00:00|152.75|151.25|154.19|152.69|154.2|152.7|151.66|150.16|787
1611101100000|2021-01-20 00:05:00|154.18|152.68|154.14|152.64|154.78|153.28|153.94|152.44|526
1611101400000|2021-01-20 00:10:00|154.13|152.63|154.49|152.99|155.12|153.62|154.06|152.56|517
1611101700000|2021-01-20 00:15:00|154.48|152.98|155.08|153.58|155.61|154.11|154.46|152.96|475
1611102000000|2021-01-20 00:20:00|155.07|153.57|154.93|153.43|155.47|153.97|154.9|153.4|508
1611102300000|2021-01-20 00:25:00|154.94|153.44|155.74|154.24|155.8|154.3|154.86|153.36|476
1611102600000|2021-01-20 00:30:00|155.73|154.23|155.71|154.21|155.8|154.3|155.07|153.57|479
1611102900000|2021-01-20 00:35:00|155.72|154.22|156.03|154.53|156.03|154.53|155.29|153.79|443
1611103200000|2021-01-20 00:40:00|156.04|154.54|156.67|155.17|156.73|155.23|155.67|154.17|512
1611103500000|2021-01-20 00:45:00|156.68|155.18|156.32|154.82|156.69|155.19|155.9|154.4|469
1611103800000|2021-01-20 00:50:00|156.33|154.83|156.28|154.78|156.52|155.02|156.03|154.53|478
1611104100000|2021-01-20 00:55:00|156.29|154.79|156.69|155.19|156.84|155.34|156.09|154.59|376
1611104400000|2021-01-20 01:00:00|156.68|155.18|156.71|155.21|156.95|155.45|155.86|154.36|496
1611104700000|2021-01-20 01:05:00|156.69|155.19|155.79|154.29|156.69|155.19|155.78|154.28|488
1611105000000|2021-01-20 01:10:00|155.8|154.3|155.7|154.2|155.8|154.3|155.34|153.84|432
1611105300000|2021-01-20 01:15:00|155.71|154.21|155.15|153.65|155.73|154.23|154.83|153.33|492
1611105600000|2021-01-20 01:20:00|155.13|153.63|154.24|152.74|155.13|153.63|154.17|152.67|485
1611105900000|2021-01-20 01:25:00|154.23|152.73|153.78|152.28|154.6|153.1|153.69|152.19|625
1611106200000|2021-01-20 01:30:00|153.79|152.29|153.76|152.26|153.84|152.34|153.18|151.68|613
1611106500000|2021-01-20 01:35:00|153.74|152.24|153.61|152.11|154.53|153.03|153.49|151.99|519
1611106800000|2021-01-20 01:40:00|153.6|152.1|153.43|151.93|153.61|152.11|152.9|151.4|545
1611107100000|2021-01-20 01:45:00|153.42|151.92|154.72|153.22|154.89|153.39|153.13|151.63|461
1611107400000|2021-01-20 01:50:00|154.73|153.23|154.77|153.27|155.12|153.62|154.65|153.15|458
1611107700000|2021-01-20 01:55:00|154.78|153.28|153.8|152.3|154.78|153.28|153.8|152.3|469
1611108000000|2021-01-20 02:00:00|153.79|152.29|152.45|150.95|153.81|152.31|152.15|150.65|658
1611108300000|2021-01-20 02:05:00|152.44|150.94|152.6|151.1|153.2|151.7|152.36|150.86|700
1611108600000|2021-01-20 02:10:00|152.59|151.09|152.99|151.49|153.15|151.65|151.96|150.46|644
1611108900000|2021-01-20 02:15:00|152.98|151.48|153.09|151.59|153.25|151.75|152.29|150.79|571
1611109200000|2021-01-20 02:20:00|153.02|151.52|152.25|150.75|153.19|151.69|151.96|150.46|559
1611109500000|2021-01-20 02:25:00|152.24|150.74|153.47|151.97|153.53|152.03|152.24|150.74|484
1611109800000|2021-01-20 02:30:00|153.48|151.98|154.28|152.78|154.28|152.78|153.36|151.86|448
1611110100000|2021-01-20 02:35:00|154.27|152.77|155.21|153.71|155.25|153.75|154.27|152.77|480
1611110400000|2021-01-20 02:40:00|155.23|153.73|155.32|153.82|155.32|153.82|154.71|153.21|457
1611110700000|2021-01-20 02:45:00|155.31|153.81|154.63|153.13|155.32|153.82|154.42|152.92|398
1611111000000|2021-01-20 02:50:00|154.6|153.1|154.97|153.47|154.97|153.47|154.37|152.87|358
1611111300000|2021-01-20 02:55:00|154.96|153.46|155.07|153.57|155.07|153.57|154.67|153.17|355
1611111600000|2021-01-20 03:00:00|155.06|153.56|155.17|153.67|155.17|153.67|154.64|153.14|406
1611111900000|2021-01-20 03:05:00|155.16|153.66|154.73|153.23|155.19|153.69|154.65|153.15|444
1611112200000|2021-01-20 03:10:00|154.74|153.24|153.95|152.45|154.83|153.33|153.77|152.27|493
1611112500000|2021-01-20 03:15:00|153.94|152.44|153.16|151.66|153.96|152.46|152.91|151.41|572
1611112800000|2021-01-20 03:20:00|153.15|151.65|152.06|150.56|153.15|151.65|152.01|150.51|540
1611113100000|2021-01-20 03:25:00|152.05|150.55|151.77|150.27|152.76|151.26|151.59|150.09|653
1611113400000|2021-01-20 03:30:00|151.78|150.28|150.64|149.14|152.12|150.62|150.61|149.11|704
1611113700000|2021-01-20 03:35:00|150.63|149.13|150.92|149.42|151.27|149.77|150.16|148.66|726
1611114000000|2021-01-20 03:40:00|150.89|149.39|150.99|149.49|151.37|149.87|149.8|148.3|753
1611114300000|2021-01-20 03:45:00|150.98|149.48|150.9|149.4|151.33|149.83|150.28|148.78|762
1611114600000|2021-01-20 03:50:00|150.89|149.39|150.3|148.8|150.9|149.4|150.06|148.56|638
1611114900000|2021-01-20 03:55:00|150.29|148.79|149.14|147.64|150.73|149.23|148.71|147.21|693
1611115200000|2021-01-20 04:00:00|149.13|147.63|149.49|147.99|149.58|148.08|148.19|146.69|745
1611115500000|2021-01-20 04:05:00|149.5|148|150.31|148.81|150.36|148.86|149.25|147.75|627
1611115800000|2021-01-20 04:10:00|150.32|148.82|149.84|148.34|151.03|149.53|149.83|148.33|605
1611116100000|2021-01-20 04:15:00|149.89|148.39|150.83|149.33|150.92|149.42|148.74|147.24|763
1611116400000|2021-01-20 04:20:00|150.81|149.31|151|149.5|151.32|149.82|150.73|149.23|633
1611116700000|2021-01-20 04:25:00|151.01|149.51|151.07|149.57|151.39|149.89|150.6|149.1|621
1611117000000|2021-01-20 04:30:00|151.06|149.56|150.64|149.14|151.38|149.88|150.61|149.11|579
1611117300000|2021-01-20 04:35:00|150.66|149.16|151.04|149.54|151.34|149.84|150.31|148.81|566
1611117600000|2021-01-20 04:40:00|151.01|149.51|150.53|149.03|151.03|149.53|150.34|148.84|448
1611117900000|2021-01-20 04:45:00|150.55|149.05|151.04|149.54|151.05|149.55|150.09|148.59|523
1611118200000|2021-01-20 04:50:00|151.06|149.56|151.26|149.76|151.8|150.3|151.05|149.55|568
1611118500000|2021-01-20 04:55:00|151.25|149.75|151.04|149.54|151.4|149.9|150.86|149.36|469
1611118800000|2021-01-20 05:00:00|151.06|149.56|151.52|150.02|151.92|150.42|150.76|149.26|462
1611119100000|2021-01-20 05:05:00|151.53|150.03|151.67|150.17|151.99|150.49|151.4|149.9|418
1611119400000|2021-01-20 05:10:00|151.68|150.18|151.25|149.75|151.69|150.19|150.9|149.4|412
1611119700000|2021-01-20 05:15:00|151.3|149.8|151.38|149.88|151.39|149.89|150.97|149.47|390
1611120000000|2021-01-20 05:20:00|151.39|149.89|151.6|150.1|151.66|150.16|151.04|149.54|455
1611120300000|2021-01-20 05:25:00|151.58|150.08|152.13|150.63|152.21|150.71|151.58|150.08|395
1611120600000|2021-01-20 05:30:00|152.11|150.61|152.09|150.59|152.19|150.69|151.89|150.39|396
1611120900000|2021-01-20 05:35:00|152.08|150.58|151.59|150.09|152.15|150.65|151.58|150.08|344
1611121200000|2021-01-20 05:40:00|151.58|150.08|151.14|149.64|151.95|150.45|151|149.5|425
1611121500000|2021-01-20 05:45:00|151.13|149.63|151.02|149.52|151.14|149.64|150.53|149.03|447
1611121800000|2021-01-20 05:50:00|151.01|149.51|151.53|150.03|151.55|150.05|150.63|149.13|461
1611122100000|2021-01-20 05:55:00|151.52|150.02|151.88|150.38|151.94|150.44|151.42|149.92|449
1611122400000|2021-01-20 06:00:00|151.87|150.37|151.74|150.24|151.87|150.37|151.39|149.89|423
1611122700000|2021-01-20 06:05:00|151.75|150.25|152.31|150.81|152.39|150.89|151.75|150.25|453
1611123000000|2021-01-20 06:10:00|152.32|150.82|152.57|151.07|152.69|151.19|152.24|150.74|428
1611123300000|2021-01-20 06:15:00|152.56|151.06|151.82|150.32|152.64|151.14|151.81|150.31|413
1611123600000|2021-01-20 06:20:00|151.83|150.33|151.89|150.39|152.05|150.55|151.77|150.27|443
1611123900000|2021-01-20 06:25:00|151.88|150.38|152.48|150.98|152.53|151.03|151.43|149.93|566
1611124200000|2021-01-20 06:30:00|152.49|150.99|152.26|150.76|152.66|151.16|152.04|150.54|301
1611124500000|2021-01-20 06:35:00|152.25|150.75|152.54|151.04|152.62|151.12|152.24|150.74|370
1611124800000|2021-01-20 06:40:00|152.55|151.05|151.73|150.23|152.65|151.15|151.72|150.22|385
1611125100000|2021-01-20 06:45:00|151.72|150.22|151.46|149.96|151.88|150.38|151.37|149.87|490
1611125400000|2021-01-20 06:50:00|151.45|149.95|150.85|149.35|151.45|149.95|150.65|149.15|495
1611125700000|2021-01-20 06:55:00|150.82|149.32|150.75|149.25|151|149.5|150.31|148.81|572
1611126000000|2021-01-20 07:00:00|150.76|149.26|151.59|150.09|151.67|150.17|150.71|149.21|457
1611126300000|2021-01-20 07:05:00|151.6|150.1|151.7|150.2|151.71|150.21|150.86|149.36|543
1611126600000|2021-01-20 07:10:00|151.68|150.18|153.28|151.78|153.28|151.78|151.5|150|536
1611126900000|2021-01-20 07:15:00|153.26|151.76|153.96|152.46|154.13|152.63|153.16|151.66|597
1611127200000|2021-01-20 07:20:00|153.95|152.45|153.98|152.48|154.34|152.84|153.43|151.93|690
1611127500000|2021-01-20 07:25:00|153.97|152.47|154.05|152.55|154.32|152.82|153.75|152.25|448
1611127800000|2021-01-20 07:30:00|154.06|152.56|153.2|151.7|154.07|152.57|153.06|151.56|556
1611128100000|2021-01-20 07:35:00|153.21|151.71|152.56|151.06|153.23|151.73|152.56|151.06|490
1611128400000|2021-01-20 07:40:00|152.55|151.05|152.94|151.44|152.98|151.48|152.53|151.03|425
1611128700000|2021-01-20 07:45:00|152.95|151.45|152.76|151.26|152.95|151.45|152.56|151.06|435
1611129000000|2021-01-20 07:50:00|152.75|151.25|152.67|151.17|152.84|151.34|152.43|150.93|334
1611129300000|2021-01-20 07:55:00|152.68|151.18|152.5|151|152.84|151.34|152.41|150.91|425
1611129600000|2021-01-20 08:00:00|152.48|150.98|152.12|150.62|152.81|151.31|151.92|150.42|541
1611129900000|2021-01-20 08:05:00|152.11|150.61|152.31|150.81|152.55|151.05|152.08|150.58|341
1611130200000|2021-01-20 08:10:00|152.32|150.82|152.03|150.53|152.64|151.14|152.03|150.53|279
1611130500000|2021-01-20 08:15:00|152.02|150.52|150.93|149.43|152.27|150.77|150.71|149.21|433
1611130800000|2021-01-20 08:20:00|150.92|149.42|150.78|149.28|150.98|149.48|150.51|149.01|500
1611131100000|2021-01-20 08:25:00|150.79|149.29|152.74|151.24|153.08|151.58|150.62|149.12|615
1611131400000|2021-01-20 08:30:00|152.75|151.25|151.77|150.27|152.82|151.32|151.68|150.18|578
1611131700000|2021-01-20 08:35:00|151.78|150.28|151.61|150.11|151.92|150.42|151.55|150.05|408
1611132000000|2021-01-20 08:40:00|151.6|150.1|151.37|149.87|151.73|150.23|150.95|149.45|508
1611132300000|2021-01-20 08:45:00|151.36|149.86|151.48|149.98|152.04|150.54|151.01|149.51|461
1611132600000|2021-01-20 08:50:00|151.49|149.99|151.49|149.99|151.73|150.23|151.23|149.73|522
1611132900000|2021-01-20 08:55:00|151.48|149.98|150.9|149.4|151.86|150.36|150.84|149.34|518
1611133200000|2021-01-20 09:00:00|150.91|149.41|150.36|148.86|151.38|149.88|150.34|148.84|531
1611133500000|2021-01-20 09:05:00|150.34|148.84|150.31|148.81|150.56|149.06|149.98|148.48|594
1611133800000|2021-01-20 09:10:00|150.3|148.8|149.91|148.41|150.58|149.08|149.89|148.39|470
1611134100000|2021-01-20 09:15:00|149.92|148.42|150.64|149.14|150.77|149.27|149.9|148.4|512
1611134400000|2021-01-20 09:20:00|150.65|149.15|150.61|149.11|150.7|149.2|150.28|148.78|379
1611134700000|2021-01-20 09:25:00|150.62|149.12|150.03|148.53|150.62|149.12|150.02|148.52|424
1611135000000|2021-01-20 09:30:00|150.04|148.54|149.1|147.6|150.08|148.58|149.07|147.57|529
1611135300000|2021-01-20 09:35:00|149.09|147.59|147.87|146.37|149.23|147.73|147.31|145.81|708
1611135600000|2021-01-20 09:40:00|147.86|146.36|147.98|146.48|148.27|146.77|146.48|144.98|789
1611135900000|2021-01-20 09:45:00|147.96|146.46|148.11|146.61|148.11|146.61|146.69|145.19|813
1611136200000|2021-01-20 09:50:00|148.12|146.62|147.95|146.45|148.66|147.16|147.74|146.24|704
1611136500000|2021-01-20 09:55:00|148.01|146.51|147.62|146.12|148.04|146.54|147.3|145.8|685
1611136800000|2021-01-20 10:00:00|147.61|146.11|146.48|144.98|147.62|146.12|146.42|144.92|729
1611137100000|2021-01-20 10:05:00|146.46|144.96|145.92|144.42|146.48|144.98|145.26|143.76|772
1611137400000|2021-01-20 10:10:00|145.9|144.4|146.79|145.29|146.85|145.35|145.9|144.4|764
1611137700000|2021-01-20 10:15:00|146.71|145.21|147.22|145.72|147.56|146.06|146.64|145.14|655
1611138000000|2021-01-20 10:20:00|147.21|145.71|147.46|145.96|147.52|146.02|145.96|144.46|674
1611138300000|2021-01-20 10:25:00|147.45|145.95|147.45|145.95|147.77|146.27|147|145.5|660
1611138600000|2021-01-20 10:30:00|147.44|145.94|146.7|145.2|147.45|145.95|146.61|145.11|575
1611138900000|2021-01-20 10:35:00|146.69|145.19|147.4|145.9|148.07|146.57|146.29|144.79|689
1611139200000|2021-01-20 10:40:00|147.37|145.87|147.67|146.17|148.5|147|147.3|145.8|680
1611139500000|2021-01-20 10:45:00|147.68|146.18|148.25|146.75|148.61|147.11|147.63|146.13|583
1611139800000|2021-01-20 10:50:00|148.26|146.76|148.08|146.58|148.28|146.78|147.86|146.36|534
1611140100000|2021-01-20 10:55:00|148.09|146.59|147.44|145.94|148.2|146.7|147.44|145.94|524
1611140400000|2021-01-20 11:00:00|147.45|145.95|147.89|146.39|148.11|146.61|147.22|145.72|538
1611140700000|2021-01-20 11:05:00|147.88|146.38|146.9|145.4|147.99|146.49|146.83|145.33|542
1611141000000|2021-01-20 11:10:00|146.96|145.46|144.27|142.77|147.12|145.62|144.27|142.77|603
1611141300000|2021-01-20 11:15:00|144.3|142.8|143.31|141.81|145.07|143.57|142.53|141.03|835
1611141600000|2021-01-20 11:20:00|143.3|141.8|142.99|141.49|143.82|142.32|142.02|140.52|828
1611141900000|2021-01-20 11:25:00|143|141.5|141.94|140.44|143.19|141.69|141.14|139.64|823
1611142200000|2021-01-20 11:30:00|141.96|140.46|143.53|142.03|143.57|142.07|141.4|139.9|635
1611142500000|2021-01-20 11:35:00|143.54|142.04|144|142.5|144.13|142.63|143.32|141.82|562
1611142800000|2021-01-20 11:40:00|143.99|142.49|143.93|142.43|144.19|142.69|143.58|142.08|540
1611143100000|2021-01-20 11:45:00|143.92|142.42|143.64|142.14|144.03|142.53|142.94|141.44|575
1611143400000|2021-01-20 11:50:00|143.65|142.15|143.74|142.24|144.01|142.51|142.71|141.21|692
1611143700000|2021-01-20 11:55:00|143.73|142.23|143.41|141.91|143.91|142.41|142.96|141.46|583
1611144000000|2021-01-20 12:00:00|143.4|141.9|141.48|139.98|143.41|141.91|141.36|139.86|740
1611144300000|2021-01-20 12:05:00|141.49|139.99|143.86|142.36|144.03|142.53|140.95|139.45|716
1611144600000|2021-01-20 12:10:00|143.85|142.35|143.81|142.31|144.01|142.51|143.33|141.83|762
1611144900000|2021-01-20 12:15:00|143.79|142.29|144.01|142.51|144.54|143.04|143.58|142.08|711
1611145200000|2021-01-20 12:20:00|144|142.5|144.86|143.36|144.86|143.36|144|142.5|582
1611145500000|2021-01-20 12:25:00|144.87|143.37|144.91|143.41|145|143.5|144.5|143|603
1611145800000|2021-01-20 12:30:00|144.9|143.4|145.1|143.6|145.31|143.81|144.48|142.98|541
1611146100000|2021-01-20 12:35:00|145.09|143.59|145.05|143.55|145.37|143.87|144.94|143.44|460
1611146400000|2021-01-20 12:40:00|145.06|143.56|144.94|143.44|145.11|143.61|144.71|143.21|471
1611146700000|2021-01-20 12:45:00|144.97|143.47|143.77|142.27|145.18|143.68|143.76|142.26|443
1611147000000|2021-01-20 12:50:00|143.78|142.28|144.51|143.01|144.63|143.13|143.78|142.28|526
1611147300000|2021-01-20 12:55:00|144.5|143|144.9|143.4|144.9|143.4|144.2|142.7|510
1611147600000|2021-01-20 13:00:00|144.91|143.41|144.19|142.69|145|143.5|144.19|142.69|574
1611147900000|2021-01-20 13:05:00|144.2|142.7|142.92|141.42|144.21|142.71|142.92|141.42|578
1611148200000|2021-01-20 13:10:00|142.93|141.43|143.27|141.77|143.63|142.13|142.89|141.39|594
1611148500000|2021-01-20 13:15:00|143.25|141.75|143.33|141.83|144.16|142.66|142.58|141.08|652
1611148800000|2021-01-20 13:20:00|143.32|141.82|143.52|142.02|143.66|142.16|142.38|140.88|746
1611149100000|2021-01-20 13:25:00|143.5|142|143.84|142.34|143.99|142.49|143.23|141.73|635
1611149400000|2021-01-20 13:30:00|143.85|142.35|144.6|143.1|144.65|143.15|143.84|142.34|576
1611149700000|2021-01-20 13:35:00|144.62|143.12|145.42|143.92|145.43|143.93|144.07|142.57|578
1611150000000|2021-01-20 13:40:00|145.39|143.89|145.85|144.35|146.08|144.58|145.39|143.89|503
1611150300000|2021-01-20 13:45:00|145.81|144.31|147.05|145.55|147.12|145.62|145.8|144.3|445
1611150600000|2021-01-20 13:50:00|147.02|145.52|147.26|145.76|147.36|145.86|147.01|145.51|415
1611150900000|2021-01-20 13:55:00|147.27|145.77|147.22|145.72|147.39|145.89|147.08|145.58|463
1611151200000|2021-01-20 14:00:00|147.21|145.71|147.38|145.88|148.06|146.56|147.04|145.54|484
1611151500000|2021-01-20 14:05:00|147.39|145.89|145.7|144.2|147.44|145.94|145.7|144.2|546
1611151800000|2021-01-20 14:10:00|145.71|144.21|145.85|144.35|146.41|144.91|145.23|143.73|514
1611152100000|2021-01-20 14:15:00|145.86|144.36|145.98|144.48|146.4|144.9|145.86|144.36|493
1611152400000|2021-01-20 14:20:00|145.96|144.46|146.24|144.74|146.25|144.75|145.95|144.45|396
1611152700000|2021-01-20 14:25:00|146.23|144.73|146.67|145.17|147.06|145.56|146.23|144.73|536
1611153000000|2021-01-20 14:30:00|146.66|145.16|145.94|144.44|146.66|145.16|145.94|144.44|462
1611153300000|2021-01-20 14:35:00|145.95|144.45|145.42|143.92|146.22|144.72|145.42|143.92|505
1611153600000|2021-01-20 14:40:00|145.43|143.93|145.85|144.35|145.92|144.42|145.32|143.82|352
1611153900000|2021-01-20 14:45:00|145.86|144.36|145.89|144.39|146.18|144.68|145.59|144.09|413
1611154200000|2021-01-20 14:50:00|145.9|144.4|145.32|143.82|145.97|144.47|145.29|143.79|484
1611154500000|2021-01-20 14:55:00|145.31|143.81|144.63|143.13|145.31|143.81|144.53|143.03|387
1611154800000|2021-01-20 15:00:00|144.62|143.12|144.9|143.4|145.48|143.98|144.6|143.1|653
1611155100000|2021-01-20 15:05:00|144.89|143.39|144.84|143.34|145.08|143.58|144.61|143.11|540
1611155400000|2021-01-20 15:10:00|144.86|143.36|145.69|144.19|145.83|144.33|144.84|143.34|496
1611155700000|2021-01-20 15:15:00|145.7|144.2|145.38|143.88|145.83|144.33|145.16|143.66|514
1611156000000|2021-01-20 15:20:00|145.39|143.89|144.9|143.4|145.49|143.99|144.74|143.24|491
1611156300000|2021-01-20 15:25:00|144.89|143.39|143.87|142.37|145.53|144.03|143.87|142.37|690
1611156600000|2021-01-20 15:30:00|143.89|142.39|143.5|142|144.32|142.82|143.31|141.81|731
1611156900000|2021-01-20 15:35:00|143.51|142.01|144.01|142.51|144.11|142.61|143.41|141.91|672
1611157200000|2021-01-20 15:40:00|143.99|142.49|143.71|142.21|144.04|142.54|143.56|142.06|531
1611157500000|2021-01-20 15:45:00|143.73|142.23|143.38|141.88|143.89|142.39|143.33|141.83|453
1611157800000|2021-01-20 15:50:00|143.37|141.87|142.39|140.89|143.37|141.87|141.82|140.32|693
1611158100000|2021-01-20 15:55:00|142.4|140.9|141.99|140.49|142.4|140.9|141.11|139.61|688
1611158400000|2021-01-20 16:00:00|142|140.5|140.56|139.06|142.02|140.52|139.51|138.01|841
1611158700000|2021-01-20 16:05:00|140.55|139.05|141.57|140.07|141.57|140.07|139.36|137.86|796
1611159000000|2021-01-20 16:10:00|141.58|140.08|144.31|142.81|144.44|142.94|140.78|139.28|787
1611159300000|2021-01-20 16:15:00|144.32|142.82|146.32|144.82|146.45|144.95|144.18|142.68|846
1611159600000|2021-01-20 16:20:00|146.37|144.87|145.82|144.32|146.42|144.92|145.19|143.69|778
1611159900000|2021-01-20 16:25:00|145.9|144.4|145.87|144.37|145.91|144.41|145.03|143.53|698
1611160200000|2021-01-20 16:30:00|145.89|144.39|145.73|144.23|146.24|144.74|145.58|144.08|727
1611160500000|2021-01-20 16:35:00|145.74|144.24|145.62|144.12|146.15|144.65|145.16|143.66|708
1611160800000|2021-01-20 16:40:00|145.61|144.11|144.81|143.31|145.67|144.17|144.81|143.31|667
1611161100000|2021-01-20 16:45:00|144.83|143.33|146.35|144.85|146.51|145.01|144.71|143.21|607
1611161400000|2021-01-20 16:50:00|146.34|144.84|146.82|145.32|147.06|145.56|146.08|144.58|730
1611161700000|2021-01-20 16:55:00|146.83|145.33|146.93|145.43|146.96|145.46|146.39|144.89|571
1611162000000|2021-01-20 17:00:00|146.92|145.42|145.85|144.35|146.93|145.43|145.68|144.18|666
1611162300000|2021-01-20 17:05:00|145.86|144.36|146.88|145.38|146.98|145.48|145.76|144.26|451
1611162600000|2021-01-20 17:10:00|146.87|145.37|146.01|144.51|146.88|145.38|145.98|144.48|607
1611162900000|2021-01-20 17:15:00|146.02|144.52|145.43|143.93|146.21|144.71|145.43|143.93|432
1611163200000|2021-01-20 17:20:00|145.44|143.94|145.68|144.18|145.8|144.3|145.23|143.73|445
1611163500000|2021-01-20 17:25:00|145.67|144.17|145.7|144.2|145.88|144.38|145.37|143.87|445
1611163800000|2021-01-20 17:30:00|145.68|144.18|145.75|144.25|145.87|144.37|145.16|143.66|512
1611164100000|2021-01-20 17:35:00|145.74|144.24|146.25|144.75|146.33|144.83|145.62|144.12|501
1611164400000|2021-01-20 17:40:00|146.26|144.76|147.12|145.62|147.22|145.72|146.09|144.59|523
1611164700000|2021-01-20 17:45:00|147.11|145.61|147.24|145.74|147.5|146|146.97|145.47|578
1611165000000|2021-01-20 17:50:00|147.25|145.75|147.09|145.59|147.43|145.93|146.99|145.49|594
1611165300000|2021-01-20 17:55:00|147.08|145.58|147.25|145.75|147.62|146.12|147.07|145.57|551
1611165600000|2021-01-20 18:00:00|147.26|145.76|147.43|145.93|147.6|146.1|147.02|145.52|527
1611165900000|2021-01-20 18:05:00|147.44|145.94|147.42|145.92|147.6|146.1|147.06|145.56|463
1611166200000|2021-01-20 18:10:00|147.39|145.89|147.84|146.34|147.95|146.45|147.12|145.62|529
1611166500000|2021-01-20 18:15:00|147.85|146.35|148.17|146.67|148.33|146.83|147.78|146.28|466
1611166800000|2021-01-20 18:20:00|148.16|146.66|147.99|146.49|148.29|146.79|147.62|146.12|511
1611167100000|2021-01-20 18:25:00|147.98|146.48|147.62|146.12|148.21|146.71|147.52|146.02|569
1611167400000|2021-01-20 18:30:00|147.63|146.13|147.46|145.96|147.89|146.39|147.38|145.88|411
1611167700000|2021-01-20 18:35:00|147.47|145.97|147.6|146.1|147.78|146.28|147.38|145.88|446
1611168000000|2021-01-20 18:40:00|147.61|146.11|147.37|145.87|147.73|146.23|147.16|145.66|382
1611168300000|2021-01-20 18:45:00|147.38|145.88|147.55|146.05|147.69|146.19|147.1|145.6|453
1611168600000|2021-01-20 18:50:00|147.56|146.06|147.26|145.76|147.71|146.21|147.2|145.7|278
1611168900000|2021-01-20 18:55:00|147.27|145.77|147.65|146.15|147.7|146.2|147.21|145.71|496
1611169200000|2021-01-20 19:00:00|147.67|146.17|148.31|146.81|148.34|146.84|147.5|146|442
1611169500000|2021-01-20 19:05:00|148.32|146.82|148.13|146.63|148.54|147.04|148.13|146.63|380
1611169800000|2021-01-20 19:10:00|148.12|146.62|148.1|146.6|148.2|146.7|147.78|146.28|378
1611170100000|2021-01-20 19:15:00|148.11|146.61|148.32|146.82|148.4|146.9|148.1|146.6|347
1611170400000|2021-01-20 19:20:00|148.33|146.83|148.45|146.95|148.92|147.42|148.29|146.79|405
1611170700000|2021-01-20 19:25:00|148.44|146.94|148.77|147.27|148.85|147.35|148.41|146.91|370
1611171000000|2021-01-20 19:30:00|148.79|147.29|148.03|146.53|148.96|147.46|147.88|146.38|384
1611171300000|2021-01-20 19:35:00|148.01|146.51|148.22|146.72|148.24|146.74|147.81|146.31|359
1611171600000|2021-01-20 19:40:00|148.21|146.71|149.08|147.58|149.09|147.59|148.01|146.51|345
1611171900000|2021-01-20 19:45:00|149.09|147.59|148.73|147.23|149.18|147.68|148.7|147.2|453
1611172200000|2021-01-20 19:50:00|148.72|147.22|149.11|147.61|149.17|147.67|148.58|147.08|382
1611172500000|2021-01-20 19:55:00|149.12|147.62|149.17|147.67|149.45|147.95|148.99|147.49|474
1611172800000|2021-01-20 20:00:00|149.19|147.69|148.95|147.45|149.74|148.24|148.83|147.33|589
1611173100000|2021-01-20 20:05:00|148.94|147.44|148.14|146.64|149.19|147.69|148.13|146.63|448
1611173400000|2021-01-20 20:10:00|148.15|146.65|147.88|146.38|148.43|146.93|147.87|146.37|449
1611173700000|2021-01-20 20:15:00|147.89|146.39|148.12|146.62|148.5|147|147.7|146.2|546
1611174000000|2021-01-20 20:20:00|148.11|146.61|147.63|146.13|148.17|146.67|147.61|146.11|414
1611174300000|2021-01-20 20:25:00|147.62|146.12|147.67|146.17|147.91|146.41|147.6|146.1|275
1611174600000|2021-01-20 20:30:00|147.66|146.16|147.67|146.17|147.92|146.42|147.52|146.02|317
1611174900000|2021-01-20 20:35:00|147.66|146.16|147.54|146.04|147.71|146.21|147.19|145.69|370
1611175200000|2021-01-20 20:40:00|147.55|146.05|147.36|145.86|147.55|146.05|146.85|145.35|398
1611175500000|2021-01-20 20:45:00|147.37|145.87|147.68|146.18|147.78|146.28|147.35|145.85|310
1611175800000|2021-01-20 20:50:00|147.67|146.17|147.19|145.69|147.81|146.31|147.04|145.54|338
1611176100000|2021-01-20 20:55:00|147.2|145.7|147.32|145.82|147.61|146.11|147.2|145.7|348
1611176400000|2021-01-20 21:00:00|147.31|145.81|147.42|145.92|147.97|146.47|147.31|145.81|523
1611176700000|2021-01-20 21:05:00|147.43|145.93|146.37|144.87|147.54|146.04|146.34|144.84|456
1611177000000|2021-01-20 21:10:00|146.36|144.86|145.95|144.45|146.56|145.06|145.93|144.43|512
1611177300000|2021-01-20 21:15:00|145.94|144.44|146.1|144.6|146.29|144.79|145.93|144.43|500
1611177600000|2021-01-20 21:20:00|146.09|144.59|146|144.5|146.17|144.67|145.74|144.24|527
1611177900000|2021-01-20 21:25:00|145.99|144.49|146.27|144.77|146.31|144.81|145.99|144.49|325
1611178200000|2021-01-20 21:30:00|146.28|144.78|146.75|145.25|146.77|145.27|146.27|144.77|341
1611178500000|2021-01-20 21:35:00|146.76|145.26|146.64|145.14|146.94|145.44|146.41|144.91|362
1611178800000|2021-01-20 21:40:00|146.63|145.13|146.59|145.09|146.82|145.32|146.45|144.95|315
1611179100000|2021-01-20 21:45:00|146.6|145.1|147.22|145.72|147.45|145.95|146.59|145.09|407
1611179400000|2021-01-20 21:50:00|147.21|145.71|147.5|146|147.5|146|146.96|145.46|341
1611179700000|2021-01-20 21:55:00|147.49|145.99|147.5|146|147.54|146.04|147.21|145.71|322
1611180000000|2021-01-20 22:00:00|147.49|145.99|147.5|146|147.68|146.18|147.39|145.89|204
1611180300000|2021-01-20 22:05:00|147.46|145.96|147.77|146.27|147.77|146.27|147.46|145.96|153
1611180600000|2021-01-20 22:10:00|147.78|146.28|147.29|145.79|147.81|146.31|147.21|145.71|218
1611180900000|2021-01-20 22:15:00|147.3|145.8|149.14|147.64|149.14|147.64|147.3|145.8|364
1611181200000|2021-01-20 22:20:00|149.13|147.63|148.78|147.28|149.34|147.84|148.73|147.23|294
1611181500000|2021-01-20 22:25:00|148.77|147.27|148.77|147.27|148.84|147.34|148.71|147.21|206
1611181800000|2021-01-20 22:30:00|148.78|147.28|148.4|146.9|148.9|147.4|148.07|146.57|304
1611182100000|2021-01-20 22:35:00|148.42|146.92|148.9|147.4|148.99|147.49|148.41|146.91|300
1611182400000|2021-01-20 22:40:00|148.92|147.42|148.93|147.43|149.25|147.75|148.71|147.21|350
1611182700000|2021-01-20 22:45:00|148.92|147.42|149.08|147.58|149.17|147.67|148.88|147.38|298
1611183000000|2021-01-20 22:50:00|149.07|147.57|149.43|147.93|149.6|148.1|149.01|147.51|414
1611183300000|2021-01-20 22:55:00|149.42|147.92|149.15|147.65|149.57|148.07|149.09|147.59|300
1611183600000|2021-01-20 23:00:00|149.17|147.67|148.45|146.95|149.25|147.75|148.44|146.94|343
1611183900000|2021-01-20 23:05:00|148.44|146.94|148.41|146.91|148.45|146.95|148.11|146.61|308
1611184200000|2021-01-20 23:10:00|148.4|146.9|149.13|147.63|149.18|147.68|148.39|146.89|413
1611184500000|2021-01-20 23:15:00|149.12|147.62|149.73|148.23|149.75|148.25|149.1|147.6|464
1611184800000|2021-01-20 23:20:00|149.75|148.25|150.08|148.58|150.09|148.59|149.49|147.99|491
1611185100000|2021-01-20 23:25:00|150.09|148.59|150.37|148.87|150.39|148.89|149.91|148.41|391
1611185400000|2021-01-20 23:30:00|150.39|148.89|150.24|148.74|150.46|148.96|149.98|148.48|504
1611185700000|2021-01-20 23:35:00|150.26|148.76|149.97|148.47|150.33|148.83|149.97|148.47|367
1611186000000|2021-01-20 23:40:00|149.98|148.48|150.29|148.79|150.32|148.82|149.89|148.39|380
1611186300000|2021-01-20 23:45:00|150.28|148.78|150.73|149.23|150.76|149.26|150.21|148.71|393
1611186600000|2021-01-20 23:50:00|150.72|149.22|150.75|149.25|150.76|149.26|150.25|148.75|498
1611186900000|2021-01-20 23:55:00|150.74|149.24|150.53|149.03|150.8|149.3|150.36|148.86|391
1611187200000|2021-01-21 00:00:00|150.52|149.02|149.86|148.36|151.01|149.51|149.84|148.34|458
1611187500000|2021-01-21 00:05:00|149.83|148.33|149.62|148.12|149.91|148.41|149.46|147.96|478
1611187800000|2021-01-21 00:10:00|149.63|148.13|149.56|148.06|150.12|148.62|149.54|148.04|460
1611188100000|2021-01-21 00:15:00|149.55|148.05|149.87|148.37|149.87|148.37|149.18|147.68|444
1611188400000|2021-01-21 00:20:00|149.86|148.36|149.66|148.16|150.14|148.64|149.44|147.94|522
1611188700000|2021-01-21 00:25:00|149.67|148.17|149.81|148.31|149.94|148.44|149.5|148|375
1611189000000|2021-01-21 00:30:00|149.8|148.3|149.49|147.99|149.89|148.39|149.24|147.74|417
1611189300000|2021-01-21 00:35:00|149.48|147.98|149.32|147.82|149.67|148.17|149.31|147.81|354
1611189600000|2021-01-21 00:40:00|149.31|147.81|149.24|147.74|149.63|148.13|149.09|147.59|406
1611189900000|2021-01-21 00:45:00|149.23|147.73|148.9|147.4|149.32|147.82|148.8|147.3|361
1611190200000|2021-01-21 00:50:00|148.91|147.41|148.81|147.31|148.94|147.44|148.49|146.99|348
1611190500000|2021-01-21 00:55:00|148.8|147.3|149.32|147.82|149.37|147.87|148.67|147.17|421
1611190800000|2021-01-21 01:00:00|149.29|147.79|148.17|146.67|149.38|147.88|148.12|146.62|401
1611191100000|2021-01-21 01:05:00|148.18|146.68|146.7|145.2|148.25|146.75|146.47|144.97|559
1611191400000|2021-01-21 01:10:00|146.71|145.21|146.84|145.34|147.29|145.79|146.7|145.2|591
1611191700000|2021-01-21 01:15:00|146.83|145.33|146.56|145.06|146.83|145.33|146.14|144.64|553
1611192000000|2021-01-21 01:20:00|146.57|145.07|146.8|145.3|146.8|145.3|146.35|144.85|457
1611192300000|2021-01-21 01:25:00|146.79|145.29|146.59|145.09|146.81|145.31|146.33|144.83|454
1611192600000|2021-01-21 01:30:00|146.61|145.11|146.51|145.01|147.37|145.87|146.5|145|479
1611192900000|2021-01-21 01:35:00|146.52|145.02|146.47|144.97|147.08|145.58|146.11|144.61|576
1611193200000|2021-01-21 01:40:00|146.46|144.96|145.98|144.48|146.65|145.15|145.98|144.48|395
1611193500000|2021-01-21 01:45:00|145.99|144.49|146.51|145.01|146.57|145.07|145.48|143.98|492
1611193800000|2021-01-21 01:50:00|146.5|145|146.76|145.26|146.76|145.26|146.01|144.51|590
1611194100000|2021-01-21 01:55:00|146.75|145.25|147.07|145.57|147.18|145.68|146.51|145.01|484
1611194400000|2021-01-21 02:00:00|147.09|145.59|146.58|145.08|147.27|145.77|146.55|145.05|484
1611194700000|2021-01-21 02:05:00|146.57|145.07|146.57|145.07|146.64|145.14|146.19|144.69|494
1611195000000|2021-01-21 02:10:00|146.58|145.08|146.53|145.03|146.62|145.12|145.87|144.37|506
1611195300000|2021-01-21 02:15:00|146.54|145.04|145.82|144.32|146.68|145.18|145.26|143.76|570
1611195600000|2021-01-21 02:20:00|145.83|144.33|145.9|144.4|146.1|144.6|145.54|144.04|479
1611195900000|2021-01-21 02:25:00|145.89|144.39|145.96|144.46|146.07|144.57|145.54|144.04|381
1611196200000|2021-01-21 02:30:00|145.95|144.45|145.04|143.54|146.08|144.58|145.04|143.54|416
1611196500000|2021-01-21 02:35:00|145.05|143.55|145|143.5|145.1|143.6|144.42|142.92|610
1611196800000|2021-01-21 02:40:00|145.01|143.51|145.27|143.77|145.33|143.83|144.48|142.98|509
1611197100000|2021-01-21 02:45:00|145.28|143.78|145.54|144.04|145.63|144.13|144.72|143.22|482
1611197400000|2021-01-21 02:50:00|145.53|144.03|145.3|143.8|145.84|144.34|145.28|143.78|331
1611197700000|2021-01-21 02:55:00|145.31|143.81|145.29|143.79|145.77|144.27|145.21|143.71|423
1611198000000|2021-01-21 03:00:00|145.31|143.81|146.2|144.7|146.47|144.97|145.31|143.81|457
1611198300000|2021-01-21 03:05:00|146.19|144.69|145.97|144.47|146.34|144.84|145.87|144.37|512
1611198600000|2021-01-21 03:10:00|145.96|144.46|146.15|144.65|146.34|144.84|145.96|144.46|450
1611198900000|2021-01-21 03:15:00|146.13|144.63|146.08|144.58|146.16|144.66|145.93|144.43|269
1611199200000|2021-01-21 03:20:00|146.07|144.57|145.62|144.12|146.41|144.91|145.49|143.99|477
1611199500000|2021-01-21 03:25:00|145.61|144.11|145.78|144.28|145.9|144.4|145.58|144.08|394
1611199800000|2021-01-21 03:30:00|145.77|144.27|144.74|143.24|146.2|144.7|144.71|143.21|568
1611200100000|2021-01-21 03:35:00|144.73|143.23|144.76|143.26|144.91|143.41|144.51|143.01|555
1611200400000|2021-01-21 03:40:00|144.75|143.25|145.13|143.63|145.16|143.66|144.65|143.15|506
1611200700000|2021-01-21 03:45:00|145.14|143.64|145.8|144.3|145.88|144.38|145.05|143.55|440
1611201000000|2021-01-21 03:50:00|145.79|144.29|145.32|143.82|145.92|144.42|145.22|143.72|445
1611201300000|2021-01-21 03:55:00|145.31|143.81|145.29|143.79|145.69|144.19|145.07|143.57|419
1611201600000|2021-01-21 04:00:00|145.28|143.78|145.79|144.29|145.84|144.34|144.93|143.43|448
1611201900000|2021-01-21 04:05:00|145.8|144.3|145.8|144.3|145.87|144.37|145.57|144.07|376
1611202200000|2021-01-21 04:10:00|145.82|144.32|145.77|144.27|146.11|144.61|145.72|144.22|354
1611202500000|2021-01-21 04:15:00|145.78|144.28|145.61|144.11|145.88|144.38|145.6|144.1|354
1611202800000|2021-01-21 04:20:00|145.62|144.12|145.59|144.09|145.7|144.2|145.5|144|288
1611203100000|2021-01-21 04:25:00|145.6|144.1|145.55|144.05|145.66|144.16|145.51|144.01|317
1611203400000|2021-01-21 04:30:00|145.54|144.04|145.87|144.37|145.87|144.37|145.3|143.8|373
1611203700000|2021-01-21 04:35:00|145.85|144.35|145.02|143.52|145.9|144.4|144.99|143.49|345
1611204000000|2021-01-21 04:40:00|145.01|143.51|144.11|142.61|145.05|143.55|144.06|142.56|377
1611204300000|2021-01-21 04:45:00|144.1|142.6|143.58|142.08|144.26|142.76|143.28|141.78|649
1611204600000|2021-01-21 04:50:00|143.59|142.09|142.3|140.8|143.59|142.09|142.22|140.72|630
1611204900000|2021-01-21 04:55:00|142.27|140.77|142.47|140.97|143.27|141.77|142.09|140.59|640
1611205200000|2021-01-21 05:00:00|142.46|140.96|142.23|140.73|143.02|141.52|142.13|140.63|619
1611205500000|2021-01-21 05:05:00|142.22|140.72|142.32|140.82|142.51|141.01|141.96|140.46|567
1611205800000|2021-01-21 05:10:00|142.33|140.83|142.83|141.33|142.98|141.48|142.22|140.72|495
1611206100000|2021-01-21 05:15:00|142.82|141.32|141.92|140.42|142.9|141.4|141.91|140.41|556
1611206400000|2021-01-21 05:20:00|141.9|140.4|142.59|141.09|142.62|141.12|141.36|139.86|617
1611206700000|2021-01-21 05:25:00|142.56|141.06|141.67|140.17|142.74|141.24|141.65|140.15|507
1611207000000|2021-01-21 05:30:00|141.66|140.16|143.01|141.51|143.04|141.54|141.66|140.16|521
1611207300000|2021-01-21 05:35:00|143|141.5|142.54|141.04|143|141.5|142.51|141.01|424
1611207600000|2021-01-21 05:40:00|142.56|141.06|142.56|141.06|142.9|141.4|142.33|140.83|481
1611207900000|2021-01-21 05:45:00|142.57|141.07|142.69|141.19|142.69|141.19|141.97|140.47|492
1611208200000|2021-01-21 05:50:00|142.67|141.17|142.96|141.46|142.99|141.49|142.45|140.95|508
1611208500000|2021-01-21 05:55:00|142.97|141.47|143.29|141.79|143.37|141.87|142.96|141.46|479
1611208800000|2021-01-21 06:00:00|143.28|141.78|143.92|142.42|143.92|142.42|143.09|141.59|409
1611209100000|2021-01-21 06:05:00|143.93|142.43|143.79|142.29|144.01|142.51|143.54|142.04|384
1611209400000|2021-01-21 06:10:00|143.81|142.31|143.93|142.43|144.04|142.54|143.68|142.18|419
1611209700000|2021-01-21 06:15:00|143.91|142.41|144.33|142.83|144.42|142.92|143.89|142.39|429
1611210000000|2021-01-21 06:20:00|144.34|142.84|144.2|142.7|144.41|142.91|143.99|142.49|380
1611210300000|2021-01-21 06:25:00|144.19|142.69|144.27|142.77|144.35|142.85|143.95|142.45|389
1611210600000|2021-01-21 06:30:00|144.28|142.78|144.72|143.22|144.77|143.27|143.75|142.25|455
1611210900000|2021-01-21 06:35:00|144.74|143.24|144.27|142.77|144.82|143.32|144.17|142.67|386
1611211200000|2021-01-21 06:40:00|144.28|142.78|144.4|142.9|144.41|142.91|144.07|142.57|333
1611211500000|2021-01-21 06:45:00|144.41|142.91|144.28|142.78|144.41|142.91|144.16|142.66|331
1611211800000|2021-01-21 06:50:00|144.27|142.77|144.62|143.12|144.87|143.37|144.17|142.67|353
1611212100000|2021-01-21 06:55:00|144.61|143.11|144.22|142.72|144.65|143.15|144.22|142.72|296
1611212400000|2021-01-21 07:00:00|144.21|142.71|145.22|143.72|145.38|143.88|144.21|142.71|410
1611212700000|2021-01-21 07:05:00|145.23|143.73|144.73|143.23|145.26|143.76|144.57|143.07|433
1611213000000|2021-01-21 07:10:00|144.74|143.24|144.51|143.01|144.9|143.4|144.42|142.92|403
1611213300000|2021-01-21 07:15:00|144.5|143|144.24|142.74|144.62|143.12|144.23|142.73|367
1611213600000|2021-01-21 07:20:00|144.23|142.73|144.42|142.92|144.43|142.93|143.82|142.32|371
1611213900000|2021-01-21 07:25:00|144.41|142.91|145.07|143.57|145.4|143.9|144.39|142.89|565
1611214200000|2021-01-21 07:30:00|145.08|143.58|145.09|143.59|145.33|143.83|145.04|143.54|417
1611214500000|2021-01-21 07:35:00|145.07|143.57|144.62|143.12|145.25|143.75|144.47|142.97|477
1611214800000|2021-01-21 07:40:00|144.63|143.13|144.61|143.11|144.77|143.27|144.53|143.03|333
1611215100000|2021-01-21 07:45:00|144.6|143.1|144.2|142.7|144.75|143.25|144.19|142.69|367
1611215400000|2021-01-21 07:50:00|144.21|142.71|143.99|142.49|144.23|142.73|143.92|142.42|365
1611215700000|2021-01-21 07:55:00|143.98|142.48|143.97|142.47|144.08|142.58|143.77|142.27|375
1611216000000|2021-01-21 08:00:00|143.96|142.46|143.75|142.25|143.98|142.48|143.24|141.74|414
1611216300000|2021-01-21 08:05:00|143.74|142.24|142.09|140.59|143.78|142.28|142|140.5|463
1611216600000|2021-01-21 08:10:00|142.08|140.58|142.03|140.53|142.32|140.82|141.85|140.35|472
1611216900000|2021-01-21 08:15:00|142.02|140.52|142.03|140.53|142.26|140.76|141.75|140.25|456
1611217200000|2021-01-21 08:20:00|142.04|140.54|141.34|139.84|142.04|140.54|141.3|139.8|448
1611217500000|2021-01-21 08:25:00|141.33|139.83|141.51|140.01|141.92|140.42|141.3|139.8|500
1611217800000|2021-01-21 08:30:00|141.52|140.02|140.35|138.85|141.52|140.02|140.01|138.51|687
1611218100000|2021-01-21 08:35:00|140.36|138.86|139.52|138.02|140.37|138.87|139.36|137.86|648
1611218400000|2021-01-21 08:40:00|139.53|138.03|139.3|137.8|140.23|138.73|139.15|137.65|751
1611218700000|2021-01-21 08:45:00|139.31|137.81|139.46|137.96|140.18|138.68|139.27|137.77|579
1611219000000|2021-01-21 08:50:00|139.45|137.95|139.11|137.61|139.7|138.2|137.97|136.47|765
1611219300000|2021-01-21 08:55:00|139.1|137.6|137.52|136.02|139.1|137.6|137.48|135.98|790
1611219600000|2021-01-21 09:00:00|137.51|136.01|138.41|136.91|138.55|137.05|136.89|135.39|687
1611219900000|2021-01-21 09:05:00|138.4|136.9|137.64|136.14|138.41|136.91|137.21|135.71|669
1611220200000|2021-01-21 09:10:00|137.66|136.16|135.79|134.29|137.87|136.37|135.43|133.93|747
1611220500000|2021-01-21 09:15:00|135.8|134.3|136.47|134.97|136.48|134.98|134.69|133.19|752
1611220800000|2021-01-21 09:20:00|136.58|135.08|137.78|136.28|137.78|136.28|136.43|134.93|732
1611221100000|2021-01-21 09:25:00|137.79|136.29|136.1|134.6|137.96|136.46|136.1|134.6|679
1611221400000|2021-01-21 09:30:00|136.11|134.61|136.11|134.61|136.76|135.26|136.03|134.53|807
1611221700000|2021-01-21 09:35:00|136.12|134.62|137.38|135.88|137.42|135.92|135.56|134.06|773
1611222000000|2021-01-21 09:40:00|137.4|135.9|137.58|136.08|138.05|136.55|137.18|135.68|674
1611222300000|2021-01-21 09:45:00|137.59|136.09|136.99|135.49|137.71|136.21|136.91|135.41|613
1611222600000|2021-01-21 09:50:00|136.98|135.48|138.02|136.52|138.06|136.56|136.43|134.93|676
1611222900000|2021-01-21 09:55:00|138.01|136.51|137.05|135.55|138.03|136.53|137.01|135.51|570
1611223200000|2021-01-21 10:00:00|137.04|135.54|137.36|135.86|137.39|135.89|136.55|135.05|650
1611223500000|2021-01-21 10:05:00|137.35|135.85|136.91|135.41|137.77|136.27|136.65|135.15|713
1611223800000|2021-01-21 10:10:00|136.92|135.42|135.64|134.14|136.94|135.44|134.96|133.46|691
1611224100000|2021-01-21 10:15:00|135.65|134.15|133.22|131.72|135.75|134.25|132.75|131.25|796
1611224400000|2021-01-21 10:20:00|133.17|131.67|134.33|132.83|135.03|133.53|132.93|131.43|760
1611224700000|2021-01-21 10:25:00|134.32|132.82|135.19|133.69|135.23|133.73|134.11|132.61|657
1611225000000|2021-01-21 10:30:00|135.2|133.7|136.88|135.38|136.97|135.47|135.1|133.6|591
1611225300000|2021-01-21 10:35:00|136.89|135.39|136.81|135.31|136.94|135.44|136.48|134.98|535
1611225600000|2021-01-21 10:40:00|136.82|135.32|136.76|135.26|136.88|135.38|136.38|134.88|508
1611225900000|2021-01-21 10:45:00|136.77|135.27|137.05|135.55|137.16|135.66|136.37|134.87|478
1611226200000|2021-01-21 10:50:00|137.06|135.56|136.87|135.37|137.2|135.7|136.79|135.29|416
1611226500000|2021-01-21 10:55:00|136.88|135.38|136.63|135.13|137.12|135.62|136.53|135.03|421
1611226800000|2021-01-21 11:00:00|136.62|135.12|136.63|135.13|136.77|135.27|135.66|134.16|594
1611227100000|2021-01-21 11:05:00|136.64|135.14|137.81|136.31|137.98|136.48|136.64|135.14|600
1611227400000|2021-01-21 11:10:00|137.8|136.3|137.72|136.22|138.12|136.62|137.58|136.08|629
1611227700000|2021-01-21 11:15:00|137.71|136.21|137.92|136.42|137.97|136.47|137.2|135.7|555
1611228000000|2021-01-21 11:20:00|137.91|136.41|136.87|135.37|137.91|136.41|136.7|135.2|553
1611228300000|2021-01-21 11:25:00|136.86|135.36|136.02|134.52|136.87|135.37|135.96|134.46|638
1611228600000|2021-01-21 11:30:00|136.03|134.53|136.13|134.63|136.18|134.68|135.33|133.83|635
1611228900000|2021-01-21 11:35:00|136.14|134.64|136.31|134.81|136.36|134.86|135.58|134.08|587
1611229200000|2021-01-21 11:40:00|136.3|134.8|136.75|135.25|136.75|135.25|135.58|134.08|591
1611229500000|2021-01-21 11:45:00|136.74|135.24|136.97|135.47|137.06|135.56|136.5|135|540
1611229800000|2021-01-21 11:50:00|136.96|135.46|136.6|135.1|137.28|135.78|136.49|134.99|558
1611230100000|2021-01-21 11:55:00|136.59|135.09|134.65|133.15|136.7|135.2|134.51|133.01|592
1611230400000|2021-01-21 12:00:00|134.63|133.13|133.67|132.17|135.28|133.78|133.65|132.15|729
1611230700000|2021-01-21 12:05:00|133.69|132.19|131.71|130.21|133.69|132.19|131.69|130.19|817
1611231000000|2021-01-21 12:10:00|131.7|130.2|131.49|129.99|132.87|131.37|130.87|129.37|780
1611231300000|2021-01-21 12:15:00|131.5|130|133.8|132.3|133.85|132.35|131.11|129.61|743
1611231600000|2021-01-21 12:20:00|133.79|132.29|134.31|132.81|134.37|132.87|133.47|131.97|622
1611231900000|2021-01-21 12:25:00|134.32|132.82|133.49|131.99|134.4|132.9|133.49|131.99|587
1611232200000|2021-01-21 12:30:00|133.48|131.98|135.6|134.1|135.84|134.34|133.33|131.83|586
1611232500000|2021-01-21 12:35:00|135.59|134.09|136.13|134.63|136.49|134.99|135.56|134.06|714
1611232800000|2021-01-21 12:40:00|136.14|134.64|136.86|135.36|136.88|135.38|135.88|134.38|658
1611233100000|2021-01-21 12:45:00|136.87|135.37|136.74|135.24|136.95|135.45|136.32|134.82|595
1611233400000|2021-01-21 12:50:00|136.73|135.23|137.3|135.8|137.4|135.9|136.57|135.07|585
1611233700000|2021-01-21 12:55:00|137.31|135.81|136.89|135.39|137.43|135.93|136.85|135.35|555
1611234000000|2021-01-21 13:00:00|136.87|135.37|136.17|134.67|136.96|135.46|136.05|134.55|578
1611234300000|2021-01-21 13:05:00|136.16|134.66|136.2|134.7|136.73|135.23|136.16|134.66|535
1611234600000|2021-01-21 13:10:00|136.21|134.71|136.71|135.21|136.73|135.23|135.34|133.84|615
1611234900000|2021-01-21 13:15:00|136.7|135.2|136.78|135.28|136.87|135.37|136.54|135.04|467
1611235200000|2021-01-21 13:20:00|136.77|135.27|136.07|134.57|136.79|135.29|136|134.5|458
1611235500000|2021-01-21 13:25:00|136.06|134.56|136.5|135|136.55|135.05|135.84|134.34|494
1611235800000|2021-01-21 13:30:00|136.49|134.99|136.63|135.13|136.87|135.37|136.31|134.81|509
1611236100000|2021-01-21 13:35:00|136.62|135.12|136.2|134.7|136.78|135.28|136.19|134.69|408
1611236400000|2021-01-21 13:40:00|136.19|134.69|135.92|134.42|136.4|134.9|135.82|134.32|469
1611236700000|2021-01-21 13:45:00|135.94|134.44|135.52|134.02|136.12|134.62|135.44|133.94|521
1611237000000|2021-01-21 13:50:00|135.53|134.03|134.94|133.44|135.83|134.33|134.94|133.44|528
1611237300000|2021-01-21 13:55:00|134.95|133.45|134.73|133.23|135.03|133.53|134.26|132.76|477
1611237600000|2021-01-21 14:00:00|134.74|133.24|135.06|133.56|135.28|133.78|134.56|133.06|522
1611237900000|2021-01-21 14:05:00|135.05|133.55|133.3|131.8|135.43|133.93|133.26|131.76|516
1611238200000|2021-01-21 14:10:00|133.29|131.79|132.91|131.41|133.36|131.86|132.76|131.26|614
1611238500000|2021-01-21 14:15:00|132.92|131.42|134.44|132.94|134.92|133.42|132.85|131.35|643
1611238800000|2021-01-21 14:20:00|134.43|132.93|133.52|132.02|134.43|132.93|133.1|131.6|676
1611239100000|2021-01-21 14:25:00|133.53|132.03|133.82|132.32|134.22|132.72|133.29|131.79|672
1611239400000|2021-01-21 14:30:00|133.79|132.29|133.91|132.41|135.07|133.57|133.35|131.85|736
1611239700000|2021-01-21 14:35:00|133.96|132.46|133.11|131.61|134.15|132.65|132.58|131.08|767
1611240000000|2021-01-21 14:40:00|133.1|131.6|132.24|130.74|133.1|131.6|131.67|130.17|733
1611240300000|2021-01-21 14:45:00|132.29|130.79|134.45|132.95|134.79|133.29|132.08|130.58|725
1611240600000|2021-01-21 14:50:00|134.44|132.94|132.92|131.42|134.44|132.94|132.85|131.35|694
1611240900000|2021-01-21 14:55:00|132.94|131.44|132.52|131.02|133.19|131.69|132.22|130.72|698
1611241200000|2021-01-21 15:00:00|132.54|131.04|132.93|131.43|133.09|131.59|131.94|130.44|717
1611241500000|2021-01-21 15:05:00|132.94|131.44|133.21|131.71|133.38|131.88|132.64|131.14|619
1611241800000|2021-01-21 15:10:00|133.2|131.7|134.12|132.62|134.35|132.85|133.17|131.67|557
1611242100000|2021-01-21 15:15:00|134.08|132.58|134.25|132.75|134.92|133.42|134.08|132.58|655
1611242400000|2021-01-21 15:20:00|134.26|132.76|134.4|132.9|134.57|133.07|133.92|132.42|601
1611242700000|2021-01-21 15:25:00|134.38|132.88|133.11|131.61|134.41|132.91|132.99|131.49|600
1611243000000|2021-01-21 15:30:00|133.14|131.64|133.5|132|133.66|132.16|132.48|130.98|656
1611243300000|2021-01-21 15:35:00|133.51|132.01|132.83|131.33|134.38|132.88|132.8|131.3|639
1611243600000|2021-01-21 15:40:00|132.81|131.31|133.28|131.78|133.49|131.99|132.68|131.18|684
1611243900000|2021-01-21 15:45:00|133.27|131.77|132.81|131.31|133.76|132.26|132.8|131.3|579
1611244200000|2021-01-21 15:50:00|132.8|131.3|132.26|130.76|132.99|131.49|132.21|130.71|733
1611244500000|2021-01-21 15:55:00|132.25|130.75|131.95|130.45|132.54|131.04|131.75|130.25|714
1611244800000|2021-01-21 16:00:00|131.94|130.44|134.23|132.73|134.29|132.79|130.81|129.31|793
1611245100000|2021-01-21 16:05:00|134.21|132.71|135.81|134.31|136.16|134.66|134.01|132.51|839
1611245400000|2021-01-21 16:10:00|135.83|134.33|136.35|134.85|136.36|134.86|135.37|133.87|679
1611245700000|2021-01-21 16:15:00|136.36|134.86|135.69|134.19|136.63|135.13|135.66|134.16|682
1611246000000|2021-01-21 16:20:00|135.68|134.18|135.17|133.67|135.91|134.41|135.13|133.63|662
1611246300000|2021-01-21 16:25:00|135.19|133.69|134.67|133.17|135.28|133.78|134.47|132.97|648
1611246600000|2021-01-21 16:30:00|134.69|133.19|134.21|132.71|135.53|134.03|134.13|132.63|681
1611246900000|2021-01-21 16:35:00|134.2|132.7|133.91|132.41|134.24|132.74|133.77|132.27|596
1611247200000|2021-01-21 16:40:00|133.92|132.42|132.76|131.26|133.98|132.48|132.4|130.9|761
1611247500000|2021-01-21 16:45:00|132.75|131.25|133|131.5|133.28|131.78|132.51|131.01|708
1611247800000|2021-01-21 16:50:00|132.99|131.49|132.81|131.31|133.43|131.93|132.13|130.63|682
1611248100000|2021-01-21 16:55:00|132.83|131.33|131.96|130.46|132.88|131.38|131.72|130.22|754
1611248400000|2021-01-21 17:00:00|131.93|130.43|132.95|131.45|133.2|131.7|131.74|130.24|757
1611248700000|2021-01-21 17:05:00|132.94|131.44|134.26|132.76|134.41|132.91|132.67|131.17|684
1611249000000|2021-01-21 17:10:00|134.25|132.75|133.42|131.92|134.78|133.28|133.38|131.88|718
1611249300000|2021-01-21 17:15:00|133.4|131.9|132.8|131.3|133.6|132.1|132.6|131.1|736
1611249600000|2021-01-21 17:20:00|132.81|131.31|132.4|130.9|132.82|131.32|132.01|130.51|703
1611249900000|2021-01-21 17:25:00|132.41|130.91|134.08|132.58|134.19|132.69|132.23|130.73|615
1611250200000|2021-01-21 17:30:00|134.07|132.57|133.79|132.29|134.33|132.83|133.64|132.14|571
1611250500000|2021-01-21 17:35:00|133.8|132.3|133.93|132.43|133.95|132.45|133.12|131.62|566
1611250800000|2021-01-21 17:40:00|133.94|132.44|134.31|132.81|134.74|133.24|133.91|132.41|644
1611251100000|2021-01-21 17:45:00|134.32|132.82|134.54|133.04|134.63|133.13|134.14|132.64|558
1611251400000|2021-01-21 17:50:00|134.55|133.05|134.53|133.03|134.74|133.24|134.39|132.89|532
1611251700000|2021-01-21 17:55:00|134.52|133.02|134.49|132.99|134.62|133.12|134.35|132.85|459
1611252000000|2021-01-21 18:00:00|134.5|133|133.09|131.59|134.64|133.14|133.08|131.58|593
1611252300000|2021-01-21 18:05:00|133.06|131.56|133.01|131.51|133.23|131.73|132.93|131.43|498
1611252600000|2021-01-21 18:10:00|133.02|131.52|133.28|131.78|133.42|131.92|132.85|131.35|510
1611252900000|2021-01-21 18:15:00|133.26|131.76|132.71|131.21|133.43|131.93|132.64|131.14|573
1611253200000|2021-01-21 18:20:00|132.74|131.24|133.7|132.2|133.71|132.21|132.65|131.15|535
1611253500000|2021-01-21 18:25:00|133.69|132.19|133.47|131.97|134.1|132.6|133.43|131.93|542
1611253800000|2021-01-21 18:30:00|133.48|131.98|133.54|132.04|133.65|132.15|133.21|131.71|438
1611254100000|2021-01-21 18:35:00|133.53|132.03|134.11|132.61|134.3|132.8|133.32|131.82|477
1611254400000|2021-01-21 18:40:00|134.12|132.62|133.64|132.14|134.23|132.73|133.61|132.11|498
1611254700000|2021-01-21 18:45:00|133.65|132.15|133.35|131.85|134.64|133.14|133.34|131.84|610
1611255000000|2021-01-21 18:50:00|133.38|131.88|133.45|131.95|133.67|132.17|133.26|131.76|544
1611255300000|2021-01-21 18:55:00|133.44|131.94|133.93|132.43|134.61|133.11|133.33|131.83|567
1611255600000|2021-01-21 19:00:00|133.91|132.41|133.99|132.49|134.21|132.71|133.47|131.97|549
1611255900000|2021-01-21 19:05:00|134|132.5|134.36|132.86|134.41|132.91|133.87|132.37|493
1611256200000|2021-01-21 19:10:00|134.35|132.85|134.48|132.98|134.66|133.16|134.35|132.85|385
1611256500000|2021-01-21 19:15:00|134.49|132.99|135.66|134.16|135.69|134.19|134.41|132.91|527
1611256800000|2021-01-21 19:20:00|135.63|134.13|135.07|133.57|135.72|134.22|135.05|133.55|454
1611257100000|2021-01-21 19:25:00|135.06|133.56|135.73|134.23|135.76|134.26|135.06|133.56|489
1611257400000|2021-01-21 19:30:00|135.72|134.22|135.72|134.22|135.87|134.37|135.39|133.89|526
1611257700000|2021-01-21 19:35:00|135.68|134.18|135.84|134.34|135.88|134.38|135.48|133.98|372
1611258000000|2021-01-21 19:40:00|135.85|134.35|135.83|134.33|136.02|134.52|135.69|134.19|365
1611258300000|2021-01-21 19:45:00|135.82|134.32|135.79|134.29|135.87|134.37|135.5|134|411
1611258600000|2021-01-21 19:50:00|135.75|134.25|135.67|134.17|135.85|134.35|135.63|134.13|279
1611258900000|2021-01-21 19:55:00|135.68|134.18|135.57|134.07|135.78|134.28|135.53|134.03|334
1611259200000|2021-01-21 20:00:00|135.6|134.1|134.71|133.21|135.6|134.1|134.64|133.14|386
1611259500000|2021-01-21 20:05:00|134.72|133.22|134.96|133.46|135.15|133.65|134.7|133.2|362
1611259800000|2021-01-21 20:10:00|134.95|133.45|135.12|133.62|135.21|133.71|134.82|133.32|268
1611260100000|2021-01-21 20:15:00|135.13|133.63|135.24|133.74|135.55|134.05|134.97|133.47|294
1611260400000|2021-01-21 20:20:00|135.25|133.75|134.94|133.44|135.39|133.89|134.87|133.37|316
1611260700000|2021-01-21 20:25:00|134.92|133.42|134.87|133.37|135.03|133.53|134.52|133.02|331
1611261000000|2021-01-21 20:30:00|134.88|133.38|135.05|133.55|135.16|133.66|134.82|133.32|413
1611261300000|2021-01-21 20:35:00|135.06|133.56|135.23|133.73|135.33|133.83|134.94|133.44|323
1611261600000|2021-01-21 20:40:00|135.22|133.72|134.81|133.31|135.36|133.86|134.81|133.31|429
1611261900000|2021-01-21 20:45:00|134.82|133.32|135.37|133.87|135.38|133.88|134.82|133.32|416
1611262200000|2021-01-21 20:50:00|135.38|133.88|135.02|133.52|136.02|134.52|134.91|133.41|425
1611262500000|2021-01-21 20:55:00|135.01|133.51|134.28|132.78|135.02|133.52|134.19|132.69|543
1611262800000|2021-01-21 21:00:00|134.24|132.74|135.21|133.71|135.29|133.79|134.23|132.73|426
1611263100000|2021-01-21 21:05:00|135.22|133.72|135.38|133.88|135.84|134.34|134.8|133.3|593
1611263400000|2021-01-21 21:10:00|135.39|133.89|135.1|133.6|135.53|134.03|134.98|133.48|559
1611263700000|2021-01-21 21:15:00|135.09|133.59|135.86|134.36|135.94|134.44|135.09|133.59|502
1611264000000|2021-01-21 21:20:00|135.85|134.35|135.74|134.24|136.07|134.57|135.62|134.12|437
1611264300000|2021-01-21 21:25:00|135.73|134.23|135.02|133.52|135.83|134.33|135.02|133.52|313
1611264600000|2021-01-21 21:30:00|135.03|133.53|134.29|132.79|135.05|133.55|134.23|132.73|420
1611264900000|2021-01-21 21:35:00|134.28|132.78|134.36|132.86|134.51|133.01|134.18|132.68|469
1611265200000|2021-01-21 21:40:00|134.39|132.89|134.48|132.98|134.55|133.05|134.26|132.76|450
1611265500000|2021-01-21 21:45:00|134.47|132.97|133.38|131.88|134.5|133|132.98|131.48|522
1611265800000|2021-01-21 21:50:00|133.37|131.87|132.65|131.15|133.6|132.1|132.53|131.03|653
1611266100000|2021-01-21 21:55:00|132.64|131.14|132.66|131.16|132.91|131.41|132.55|131.05|493
1611266400000|2021-01-21 22:00:00|132.65|131.15|131.58|130.08|132.82|131.32|131.3|129.8|604
1611266700000|2021-01-21 22:05:00|131.45|129.95|131.15|129.65|131.56|130.06|131.1|129.6|533
1611267000000|2021-01-21 22:10:00|131.14|129.64|130.7|129.2|131.23|129.73|130.65|129.15|366
1611267300000|2021-01-21 22:15:00|130.71|129.21|130.69|129.19|131.21|129.71|130.68|129.18|406
1611267600000|2021-01-21 22:20:00|130.7|129.2|130.1|128.6|130.91|129.41|130.09|128.59|410
1611267900000|2021-01-21 22:25:00|130.11|128.61|126.79|125.29|130.12|128.62|126.79|125.29|559
1611268200000|2021-01-21 22:30:00|126.8|125.3|127.59|126.09|128.52|127.02|126.4|124.9|514
1611268500000|2021-01-21 22:35:00|127.57|126.07|127.96|126.46|127.96|126.46|126.51|125.01|735
1611268800000|2021-01-21 22:40:00|127.95|126.45|128.76|127.26|129.15|127.65|127.69|126.19|746
1611269100000|2021-01-21 22:45:00|128.75|127.25|130.62|129.12|130.62|129.12|128.7|127.2|595
1611269400000|2021-01-21 22:50:00|130.63|129.13|131.6|130.1|131.67|130.17|130.59|129.09|565
1611269700000|2021-01-21 22:55:00|131.61|130.11|131.89|130.39|132.29|130.79|131.6|130.1|595
1611270000000|2021-01-21 23:00:00|131.9|130.4|133.87|132.37|134.1|132.6|131.88|130.38|628
1611270300000|2021-01-21 23:05:00|133.86|132.36|132.66|131.16|133.9|132.4|132.65|131.15|632
1611270600000|2021-01-21 23:10:00|132.64|131.14|131.12|129.62|132.99|131.49|131.12|129.62|629
1611270900000|2021-01-21 23:15:00|131.11|129.61|132.55|131.05|132.96|131.46|131.05|129.55|671
1611271200000|2021-01-21 23:20:00|132.56|131.06|132.23|130.73|133.01|131.51|131.85|130.35|711
1611271500000|2021-01-21 23:25:00|132.22|130.72|131.97|130.47|132.68|131.18|131.74|130.24|605
1611271800000|2021-01-21 23:30:00|131.96|130.46|131.95|130.45|132.88|131.38|131.85|130.35|620
1611272100000|2021-01-21 23:35:00|131.92|130.42|132.88|131.38|133.02|131.52|131.65|130.15|616
1611272400000|2021-01-21 23:40:00|132.87|131.37|132.41|130.91|133.33|131.83|132.32|130.82|573
1611272700000|2021-01-21 23:45:00|132.42|130.92|132.47|130.97|133.11|131.61|132.1|130.6|628
1611273000000|2021-01-21 23:50:00|132.48|130.98|130.8|129.3|132.48|130.98|130.75|129.25|630
1611273300000|2021-01-21 23:55:00|130.79|129.29|130.42|128.92|131.11|129.61|129.99|128.49|747
1611273600000|2021-01-22 00:00:00|130.41|128.91|128.22|126.72|130.5|129|127.86|126.36|760
1611273900000|2021-01-22 00:05:00|128.23|126.73|129.08|127.58|129.44|127.94|127.85|126.35|688
1611274200000|2021-01-22 00:10:00|129.07|127.57|128.16|126.66|129.88|128.38|128.15|126.65|712
1611274500000|2021-01-22 00:15:00|128.15|126.65|127.15|125.65|128.29|126.79|127.06|125.56|638
1611274800000|2021-01-22 00:20:00|127.14|125.64|126.18|124.68|127.62|126.12|126.16|124.66|737
1611275100000|2021-01-22 00:25:00|126.15|124.65|125|123.5|126.26|124.76|123.58|122.08|816
1611275400000|2021-01-22 00:30:00|125.02|123.52|124.8|123.3|125.47|123.97|123.98|122.48|847
1611275700000|2021-01-22 00:35:00|124.81|123.31|126.5|125|126.65|125.15|124.59|123.09|837
1611276000000|2021-01-22 00:40:00|126.51|125.01|128.22|126.72|128.69|127.19|126.51|125.01|770
1611276300000|2021-01-22 00:45:00|128.21|126.71|128.98|127.48|129.04|127.54|127.61|126.11|777
1611276600000|2021-01-22 00:50:00|128.97|127.47|128.27|126.77|129.56|128.06|128.03|126.53|740
1611276900000|2021-01-22 00:55:00|128.28|126.78|127.13|125.63|129.06|127.56|127.09|125.59|791
1611277200000|2021-01-22 01:00:00|127.17|125.67|127.51|126.01|128.3|126.8|126.79|125.29|772
1611277500000|2021-01-22 01:05:00|127.52|126.02|126.92|125.42|128.12|126.62|126.89|125.39|743
1611277800000|2021-01-22 01:10:00|126.94|125.44|125.59|124.09|126.94|125.44|125.59|124.09|805
1611278100000|2021-01-22 01:15:00|125.57|124.07|124.55|123.05|126.06|124.56|124.01|122.51|852
1611278400000|2021-01-22 01:20:00|124.52|123.02|126.62|125.12|126.66|125.16|124.52|123.02|743
1611278700000|2021-01-22 01:25:00|126.61|125.11|127.55|126.05|128.18|126.68|126.61|125.11|776
1611279000000|2021-01-22 01:30:00|127.54|126.04|129.23|127.73|129.51|128.01|127.43|125.93|795
1611279300000|2021-01-22 01:35:00|129.25|127.75|129.15|127.65|129.39|127.89|128.51|127.01|733
1611279600000|2021-01-22 01:40:00|129.14|127.64|129.89|128.39|130.17|128.67|128.84|127.34|731
1611279900000|2021-01-22 01:45:00|129.88|128.38|129.78|128.28|130.15|128.65|129.27|127.77|723
1611280200000|2021-01-22 01:50:00|129.79|128.29|130.67|129.17|131.21|129.71|129.79|128.29|794
1611280500000|2021-01-22 01:55:00|130.66|129.16|130.24|128.74|131.14|129.64|130.23|128.73|707
1611280800000|2021-01-22 02:00:00|130.23|128.73|130.99|129.49|131.72|130.22|130.23|128.73|695
1611281100000|2021-01-22 02:05:00|131|129.5|129.9|128.4|131.01|129.51|129.67|128.17|628
1611281400000|2021-01-22 02:10:00|129.91|128.41|132.09|130.59|132.22|130.72|129.87|128.37|657
1611281700000|2021-01-22 02:15:00|132.1|130.6|131.14|129.64|132.36|130.86|131.03|129.53|729
1611282000000|2021-01-22 02:20:00|131.12|129.62|131.48|129.98|132.09|130.59|131.06|129.56|685
1611282300000|2021-01-22 02:25:00|131.49|129.99|132.8|131.3|132.89|131.39|131.32|129.82|695
1611282600000|2021-01-22 02:30:00|132.79|131.29|133.67|132.17|134.74|133.24|132.57|131.07|779
1611282900000|2021-01-22 02:35:00|133.72|132.22|133.91|132.41|134.75|133.25|133.54|132.04|779
1611283200000|2021-01-22 02:40:00|133.94|132.44|133.85|132.35|134.32|132.82|133.53|132.03|609
1611283500000|2021-01-22 02:45:00|133.84|132.34|133.51|132.01|134.39|132.89|133.48|131.98|664
1611283800000|2021-01-22 02:50:00|133.5|132|134.85|133.35|135.41|133.91|133.5|132|701
1611284100000|2021-01-22 02:55:00|134.86|133.36|135.27|133.77|135.48|133.98|134.57|133.07|635
1611284400000|2021-01-22 03:00:00|135.29|133.79|133.7|132.2|135.36|133.86|133.66|132.16|651
1611284700000|2021-01-22 03:05:00|133.73|132.23|133.77|132.27|134.15|132.65|133.38|131.88|571
1611285000000|2021-01-22 03:10:00|133.76|132.26|133.76|132.26|133.89|132.39|133.35|131.85|473
1611285300000|2021-01-22 03:15:00|133.75|132.25|132.69|131.19|133.77|132.27|132.53|131.03|607
1611285600000|2021-01-22 03:20:00|132.71|131.21|133.06|131.56|133.13|131.63|132.55|131.05|533
1611285900000|2021-01-22 03:25:00|133.07|131.57|133.68|132.18|133.71|132.21|132.96|131.46|496
1611286200000|2021-01-22 03:30:00|133.67|132.17|134.53|133.03|134.69|133.19|133.59|132.09|609
1611286500000|2021-01-22 03:35:00|134.52|133.02|133.88|132.38|134.53|133.03|133.88|132.38|553
1611286800000|2021-01-22 03:40:00|133.9|132.4|134.82|133.32|134.82|133.32|133.9|132.4|644
1611287100000|2021-01-22 03:45:00|134.79|133.29|134.79|133.29|134.95|133.45|134.18|132.68|616
1611287400000|2021-01-22 03:50:00|134.78|133.28|135.79|134.29|135.8|134.3|134.41|132.91|701
1611287700000|2021-01-22 03:55:00|135.8|134.3|135.66|134.16|135.84|134.34|135.27|133.77|564
1611288000000|2021-01-22 04:00:00|135.65|134.15|136.17|134.67|136.22|134.72|135.41|133.91|610
1611288300000|2021-01-22 04:05:00|136.18|134.68|136.81|135.31|136.82|135.32|136.07|134.57|576
1611288600000|2021-01-22 04:10:00|136.84|135.34|136.92|135.42|136.99|135.49|136.32|134.82|599
1611288900000|2021-01-22 04:15:00|136.9|135.4|136.21|134.71|136.93|135.43|136.03|134.53|546
1611289200000|2021-01-22 04:20:00|136.18|134.68|136.49|134.99|136.63|135.13|136.02|134.52|497
1611289500000|2021-01-22 04:25:00|136.48|134.98|135.72|134.22|136.49|134.99|135.71|134.21|462
1611289800000|2021-01-22 04:30:00|135.73|134.23|134.84|133.34|136.16|134.66|134.76|133.26|521
1611290100000|2021-01-22 04:35:00|134.85|133.35|135.06|133.56|135.07|133.57|134.28|132.78|490
1611290400000|2021-01-22 04:40:00|135.07|133.57|134.42|132.92|135.28|133.78|134.37|132.87|495
1611290700000|2021-01-22 04:45:00|134.41|132.91|135.02|133.52|135.07|133.57|134.28|132.78|576
1611291000000|2021-01-22 04:50:00|135.03|133.53|134.34|132.84|135.06|133.56|133.96|132.46|512
1611291300000|2021-01-22 04:55:00|134.35|132.85|134.6|133.1|134.83|133.33|133.97|132.47|481
1611291600000|2021-01-22 05:00:00|134.61|133.11|134.26|132.76|134.72|133.22|134.07|132.57|529
1611291900000|2021-01-22 05:05:00|134.24|132.74|135.44|133.94|135.56|134.06|134.24|132.74|463
1611292200000|2021-01-22 05:10:00|135.43|133.93|135.64|134.14|135.64|134.14|134.48|132.98|489
1611292500000|2021-01-22 05:15:00|135.65|134.15|135.5|134|136.23|134.73|135.46|133.96|499
1611292800000|2021-01-22 05:20:00|135.51|134.01|136.49|134.99|136.54|135.04|135.47|133.97|595
1611293100000|2021-01-22 05:25:00|136.5|135|137.23|135.73|137.25|135.75|136.17|134.67|534
1611293400000|2021-01-22 05:30:00|137.24|135.74|138.13|136.63|138.19|136.69|137.23|135.73|622
1611293700000|2021-01-22 05:35:00|138.07|136.57|138.52|137.02|138.68|137.18|138.07|136.57|583
1611294000000|2021-01-22 05:40:00|138.5|137|138.4|136.9|138.57|137.07|138|136.5|561
1611294300000|2021-01-22 05:45:00|138.39|136.89|138.54|137.04|138.54|137.04|137.97|136.47|521
1611294600000|2021-01-22 05:50:00|138.53|137.03|138.17|136.67|138.77|137.27|138.06|136.56|518
1611294900000|2021-01-22 05:55:00|138.16|136.66|137.93|136.43|138.69|137.19|137.86|136.36|520
1611295200000|2021-01-22 06:00:00|137.92|136.42|137.23|135.73|138.21|136.71|137.21|135.71|528
1611295500000|2021-01-22 06:05:00|137.22|135.72|136.59|135.09|137.42|135.92|136.58|135.08|494
1611295800000|2021-01-22 06:10:00|136.57|135.07|136.64|135.14|137.01|135.51|136.56|135.06|473
1611296100000|2021-01-22 06:15:00|136.65|135.15|137.45|135.95|137.55|136.05|136.58|135.08|498
1611296400000|2021-01-22 06:20:00|137.44|135.94|138.45|136.95|138.45|136.95|137.43|135.93|478
1611296700000|2021-01-22 06:25:00|138.46|136.96|137.73|136.23|138.52|137.02|137.61|136.11|481
1611297000000|2021-01-22 06:30:00|137.72|136.22|136.62|135.12|138.04|136.54|136.61|135.11|404
1611297300000|2021-01-22 06:35:00|136.6|135.1|136.81|135.31|137.01|135.51|136.11|134.61|399
1611297600000|2021-01-22 06:40:00|136.82|135.32|136.88|135.38|137.34|135.84|136.82|135.32|463
1611297900000|2021-01-22 06:45:00|136.89|135.39|136.26|134.76|137.01|135.51|136.25|134.75|457
1611298200000|2021-01-22 06:50:00|136.27|134.77|136.79|135.29|137.28|135.78|136.26|134.76|481
1611298500000|2021-01-22 06:55:00|136.78|135.28|136.73|135.23|137.4|135.9|136.18|134.68|565
1611298800000|2021-01-22 07:00:00|136.72|135.22|138.15|136.65|138.22|136.72|136.71|135.21|595
1611299100000|2021-01-22 07:05:00|138.14|136.64|137.7|136.2|138.17|136.67|137.67|136.17|543
1611299400000|2021-01-22 07:10:00|137.69|136.19|137.65|136.15|137.82|136.32|137.54|136.04|347
1611299700000|2021-01-22 07:15:00|137.64|136.14|137.03|135.53|137.72|136.22|136.94|135.44|385
1611300000000|2021-01-22 07:20:00|137.04|135.54|136.43|134.93|137.13|135.63|136.38|134.88|419
1611300300000|2021-01-22 07:25:00|136.42|134.92|135.54|134.04|136.5|135|135.54|134.04|542
1611300600000|2021-01-22 07:30:00|135.55|134.05|135.63|134.13|136.39|134.89|135.55|134.05|578
1611300900000|2021-01-22 07:35:00|135.59|134.09|134.97|133.47|135.63|134.13|134.8|133.3|521
1611301200000|2021-01-22 07:40:00|134.98|133.48|134.92|133.42|135.57|134.07|134.53|133.03|570
1611301500000|2021-01-22 07:45:00|134.9|133.4|135.39|133.89|135.83|134.33|134.6|133.1|537
1611301800000|2021-01-22 07:50:00|135.4|133.9|134.8|133.3|135.8|134.3|134.52|133.02|608
1611302100000|2021-01-22 07:55:00|134.82|133.32|135.7|134.2|135.71|134.21|134.42|132.92|602
1611302400000|2021-01-22 08:00:00|135.69|134.19|135.57|134.07|137.08|135.58|135.57|134.07|680
1611302700000|2021-01-22 08:05:00|135.58|134.08|134.43|132.93|135.94|134.44|134.28|132.78|599
1611303000000|2021-01-22 08:10:00|134.44|132.94|136.08|134.58|136.14|134.64|134.44|132.94|673
1611303300000|2021-01-22 08:15:00|136.07|134.57|136.14|134.64|136.87|135.37|136.04|134.54|570
1611303600000|2021-01-22 08:20:00|136.13|134.63|136.12|134.62|136.18|134.68|135.17|133.67|637
1611303900000|2021-01-22 08:25:00|136.11|134.61|136.6|135.1|136.66|135.16|136.09|134.59|586
1611304200000|2021-01-22 08:30:00|136.59|135.09|137.4|135.9|137.54|136.04|136.34|134.84|571
1611304500000|2021-01-22 08:35:00|137.39|135.89|137.93|136.43|138.17|136.67|137.37|135.87|552
1611304800000|2021-01-22 08:40:00|137.94|136.44|138.24|136.74|138.25|136.75|137.67|136.17|450
1611305100000|2021-01-22 08:45:00|138.25|136.75|137.29|135.79|138.26|136.76|137.21|135.71|502
1611305400000|2021-01-22 08:50:00|137.28|135.78|139.47|137.97|139.58|138.08|137.26|135.76|662
1611305700000|2021-01-22 08:55:00|139.46|137.96|139.93|138.43|140.07|138.57|139.33|137.83|621
1611306000000|2021-01-22 09:00:00|139.95|138.45|140.2|138.7|140.6|139.1|139.95|138.45|518
1611306300000|2021-01-22 09:05:00|140.18|138.68|139.26|137.76|140.18|138.68|139.19|137.69|467
1611306600000|2021-01-22 09:10:00|139.27|137.77|139.64|138.14|139.83|138.33|138.64|137.14|595
1611306900000|2021-01-22 09:15:00|139.66|138.16|138.55|137.05|139.66|138.16|138.52|137.02|594
1611307200000|2021-01-22 09:20:00|138.56|137.06|138.78|137.28|139.12|137.62|138.41|136.91|607
1611307500000|2021-01-22 09:25:00|138.76|137.26|139.53|138.03|139.65|138.15|138.69|137.19|465
1611307800000|2021-01-22 09:30:00|139.52|138.02|139.66|138.16|139.73|138.23|138.86|137.36|524
1611308100000|2021-01-22 09:35:00|139.65|138.15|139.46|137.96|139.73|138.23|139.21|137.71|561
1611308400000|2021-01-22 09:40:00|139.47|137.97|139.43|137.93|140.23|138.73|139.28|137.78|482
1611308700000|2021-01-22 09:45:00|139.44|137.94|139.47|137.97|139.7|138.2|139.35|137.85|429
1611309000000|2021-01-22 09:50:00|139.46|137.96|140.48|138.98|140.48|138.98|139.41|137.91|488
1611309300000|2021-01-22 09:55:00|140.5|139|139.63|138.13|140.61|139.11|139.48|137.98|480
1611309600000|2021-01-22 10:00:00|139.62|138.12|140.12|138.62|140.15|138.65|139.48|137.98|527
1611309900000|2021-01-22 10:05:00|140.13|138.63|141.11|139.61|141.75|140.25|140.05|138.55|607
1611310200000|2021-01-22 10:10:00|141.12|139.62|140.86|139.36|141.7|140.2|140.6|139.1|568
1611310500000|2021-01-22 10:15:00|140.85|139.35|140.15|138.65|141.51|140.01|139.97|138.47|654
1611310800000|2021-01-22 10:20:00|140.16|138.66|139.89|138.39|140.16|138.66|139.42|137.92|667
1611311100000|2021-01-22 10:25:00|139.91|138.41|139.44|137.94|139.94|138.44|139.01|137.51|616
1611311400000|2021-01-22 10:30:00|139.43|137.93|139.72|138.22|139.76|138.26|139.27|137.77|500
1611311700000|2021-01-22 10:35:00|139.73|138.23|139.85|138.35|140.19|138.69|139.3|137.8|390
1611312000000|2021-01-22 10:40:00|139.84|138.34|139.7|138.2|139.87|138.37|139.14|137.64|579
1611312300000|2021-01-22 10:45:00|139.69|138.19|140.16|138.66|140.17|138.67|139.39|137.89|502
1611312600000|2021-01-22 10:50:00|140.17|138.67|140.2|138.7|140.44|138.94|139.54|138.04|567
1611312900000|2021-01-22 10:55:00|140.22|138.72|140.48|138.98|140.58|139.08|140.1|138.6|561
1611313200000|2021-01-22 11:00:00|140.47|138.97|141.26|139.76|141.27|139.77|140.44|138.94|585
1611313500000|2021-01-22 11:05:00|141.24|139.74|142.05|140.55|142.09|140.59|141.18|139.68|613
1611313800000|2021-01-22 11:10:00|142.03|140.53|142.01|140.51|142.05|140.55|141.62|140.12|548
1611314100000|2021-01-22 11:15:00|142.03|140.53|142.35|140.85|142.44|140.94|141.89|140.39|551
1611314400000|2021-01-22 11:20:00|142.37|140.87|140.62|139.12|142.41|140.91|140.62|139.12|549
1611314700000|2021-01-22 11:25:00|140.63|139.13|140.38|138.88|140.65|139.15|140.03|138.53|469
1611315000000|2021-01-22 11:30:00|140.39|138.89|140.65|139.15|140.79|139.29|140.32|138.82|440
1611315300000|2021-01-22 11:35:00|140.66|139.16|139.66|138.16|140.67|139.17|139.63|138.13|465
1611315600000|2021-01-22 11:40:00|139.64|138.14|139.82|138.32|140.23|138.73|139.63|138.13|476
1611315900000|2021-01-22 11:45:00|139.83|138.33|140.36|138.86|140.36|138.86|139.75|138.25|421
1611316200000|2021-01-22 11:50:00|140.37|138.87|140.04|138.54|140.42|138.92|139.6|138.1|528
1611316500000|2021-01-22 11:55:00|140.05|138.55|140.28|138.78|140.45|138.95|139.62|138.12|614
1611316800000|2021-01-22 12:00:00|140.27|138.77|141.25|139.75|141.82|140.32|140.27|138.77|675
1611317100000|2021-01-22 12:05:00|141.26|139.76|141.18|139.68|141.46|139.96|140.88|139.38|566
1611317400000|2021-01-22 12:10:00|141.17|139.67|140.43|138.93|141.34|139.84|140.18|138.68|503
1611317700000|2021-01-22 12:15:00|140.42|138.92|140.92|139.42|141.02|139.52|140.4|138.9|576
1611318000000|2021-01-22 12:20:00|140.91|139.41|141.26|139.76|141.26|139.76|140.74|139.24|497
1611318300000|2021-01-22 12:25:00|141.27|139.77|140.73|139.23|141.48|139.98|140.68|139.18|513
1611318600000|2021-01-22 12:30:00|140.72|139.22|141.58|140.08|141.59|140.09|140.67|139.17|536
1611318900000|2021-01-22 12:35:00|141.57|140.07|140.85|139.35|141.62|140.12|140.76|139.26|449
1611319200000|2021-01-22 12:40:00|140.86|139.36|139.99|138.49|140.93|139.43|139.94|138.44|441
1611319500000|2021-01-22 12:45:00|140|138.5|140.08|138.58|140.23|138.73|139.92|138.42|496
1611319800000|2021-01-22 12:50:00|140.11|138.61|140.7|139.2|140.86|139.36|140.11|138.61|487
1611320100000|2021-01-22 12:55:00|140.69|139.19|140.84|139.34|141.01|139.51|140.53|139.03|402
1611320400000|2021-01-22 13:00:00|140.85|139.35|141.33|139.83|141.48|139.98|140.11|138.61|497
1611320700000|2021-01-22 13:05:00|141.34|139.84|141.24|139.74|141.43|139.93|140.85|139.35|473
1611321000000|2021-01-22 13:10:00|141.25|139.75|141.26|139.76|141.55|140.05|141.12|139.62|410
1611321300000|2021-01-22 13:15:00|141.27|139.77|141.34|139.84|141.5|140|141.12|139.62|437
1611321600000|2021-01-22 13:20:00|141.35|139.85|141.1|139.6|141.35|139.85|140.86|139.36|433
1611321900000|2021-01-22 13:25:00|141.11|139.61|142.27|140.77|142.37|140.87|140.96|139.46|548
1611322200000|2021-01-22 13:30:00|142.28|140.78|141.8|140.3|142.47|140.97|141.61|140.11|548
1611322500000|2021-01-22 13:35:00|141.79|140.29|141.93|140.43|141.96|140.46|141.49|139.99|570
1611322800000|2021-01-22 13:40:00|141.92|140.42|141.71|140.21|142|140.5|141.61|140.11|424
1611323100000|2021-01-22 13:45:00|141.72|140.22|141.5|140|141.91|140.41|141.44|139.94|540
1611323400000|2021-01-22 13:50:00|141.52|140.02|141.41|139.91|141.72|140.22|141.25|139.75|423
1611323700000|2021-01-22 13:55:00|141.42|139.92|141.01|139.51|141.44|139.94|141.01|139.51|378
1611324000000|2021-01-22 14:00:00|141|139.5|141.96|140.46|142.03|140.53|140.99|139.49|485
1611324300000|2021-01-22 14:05:00|141.94|140.44|142.1|140.6|142.26|140.76|141.2|139.7|488
1611324600000|2021-01-22 14:10:00|142.11|140.61|141.96|140.46|142.14|140.64|141.73|140.23|431
1611324900000|2021-01-22 14:15:00|141.95|140.45|141.75|140.25|142.16|140.66|141.68|140.18|454
1611325200000|2021-01-22 14:20:00|141.74|140.24|141.57|140.07|142.01|140.51|141.45|139.95|470
1611325500000|2021-01-22 14:25:00|141.55|140.05|141.62|140.12|141.83|140.33|141.44|139.94|444
1611325800000|2021-01-22 14:30:00|141.61|140.11|140.67|139.17|141.65|140.15|140.63|139.13|463
1611326100000|2021-01-22 14:35:00|140.65|139.15|140.35|138.85|140.66|139.16|140.04|138.54|487
1611326400000|2021-01-22 14:40:00|140.32|138.82|138.62|137.12|140.32|138.82|138.53|137.03|738
1611326700000|2021-01-22 14:45:00|138.63|137.13|139.69|138.19|140.03|138.53|138.62|137.12|513
1611327000000|2021-01-22 14:50:00|139.7|138.2|139.95|138.45|140.06|138.56|139.69|138.19|441
1611327300000|2021-01-22 14:55:00|139.94|138.44|140.6|139.1|140.6|139.1|139.93|138.43|466
1611327600000|2021-01-22 15:00:00|140.68|139.18|140.53|139.03|140.68|139.18|140.17|138.67|528
1611327900000|2021-01-22 15:05:00|140.47|138.97|140.31|138.81|140.51|139.01|139.98|138.48|499
1611328200000|2021-01-22 15:10:00|140.32|138.82|140.08|138.58|140.34|138.84|139.88|138.38|468
1611328500000|2021-01-22 15:15:00|140.1|138.6|139.68|138.18|140.32|138.82|139.58|138.08|493
1611328800000|2021-01-22 15:20:00|139.69|138.19|139.33|137.83|139.71|138.21|139.23|137.73|347
1611329100000|2021-01-22 15:25:00|139.32|137.82|139.65|138.15|139.76|138.26|139.29|137.79|460
1611329400000|2021-01-22 15:30:00|139.64|138.14|139.15|137.65|139.9|138.4|139.12|137.62|485
1611329700000|2021-01-22 15:35:00|139.17|137.67|139.44|137.94|139.61|138.11|139.15|137.65|512
1611330000000|2021-01-22 15:40:00|139.46|137.96|139.65|138.15|139.8|138.3|139.41|137.91|413
1611330300000|2021-01-22 15:45:00|139.64|138.14|139.87|138.37|140.01|138.51|139.63|138.13|481
1611330600000|2021-01-22 15:50:00|139.86|138.36|140.47|138.97|140.58|139.08|139.86|138.36|414
1611330900000|2021-01-22 15:55:00|140.46|138.96|141.15|139.65|141.25|139.75|140.46|138.96|487
1611331200000|2021-01-22 16:00:00|141.11|139.61|140.58|139.08|141.48|139.98|140.58|139.08|505
1611331500000|2021-01-22 16:05:00|140.56|139.06|139.79|138.29|140.67|139.17|139.79|138.29|347
1611331800000|2021-01-22 16:10:00|139.72|138.22|138.19|136.69|139.75|138.25|138.04|136.54|539
1611332100000|2021-01-22 16:15:00|138.2|136.7|139.18|137.68|139.39|137.89|138.2|136.7|709
1611332400000|2021-01-22 16:20:00|139.19|137.69|140.11|138.61|140.24|138.74|139.15|137.65|553
1611332700000|2021-01-22 16:25:00|140.16|138.66|141.1|139.6|141.12|139.62|140.05|138.55|477
1611333000000|2021-01-22 16:30:00|141.09|139.59|140.24|138.74|141.15|139.65|140.17|138.67|578
1611333300000|2021-01-22 16:35:00|140.23|138.73|140.73|139.23|140.74|139.24|140.02|138.52|451
1611333600000|2021-01-22 16:40:00|140.74|139.24|140.06|138.56|140.74|139.24|140.03|138.53|471
1611333900000|2021-01-22 16:45:00|140.05|138.55|139.58|138.08|140.08|138.58|139.46|137.96|389
1611334200000|2021-01-22 16:50:00|139.57|138.07|139.26|137.76|139.68|138.18|138.94|137.44|445
1611334500000|2021-01-22 16:55:00|139.32|137.82|139.45|137.95|139.87|138.37|139.2|137.7|548
1611334800000|2021-01-22 17:00:00|139.46|137.96|139.36|137.86|139.64|138.14|139.21|137.71|394
1611335100000|2021-01-22 17:05:00|139.35|137.85|139.34|137.84|139.45|137.95|139.18|137.68|390
1611335400000|2021-01-22 17:10:00|139.33|137.83|139.7|138.2|139.89|138.39|139.32|137.82|390
1611335700000|2021-01-22 17:15:00|139.71|138.21|139.08|137.58|139.77|138.27|139.03|137.53|396
1611336000000|2021-01-22 17:20:00|139.09|137.59|138.45|136.95|139.58|138.08|138.45|136.95|503
1611336300000|2021-01-22 17:25:00|138.44|136.94|138.85|137.35|138.99|137.49|138.44|136.94|423
1611336600000|2021-01-22 17:30:00|138.86|137.36|138.73|137.23|139.36|137.86|138.5|137|475
1611336900000|2021-01-22 17:35:00|138.71|137.21|138.81|137.31|138.96|137.46|138.54|137.04|451
1611337200000|2021-01-22 17:40:00|138.82|137.32|138.66|137.16|138.95|137.45|138.48|136.98|493
1611337500000|2021-01-22 17:45:00|138.67|137.17|139.2|137.7|139.24|137.74|138.4|136.9|482
1611337800000|2021-01-22 17:50:00|139.19|137.69|138.85|137.35|139.21|137.71|138.82|137.32|341
1611338100000|2021-01-22 17:55:00|138.84|137.34|139.1|137.6|139.13|137.63|138.66|137.16|300
1611338400000|2021-01-22 18:00:00|139.11|137.61|138.44|136.94|139.33|137.83|138.36|136.86|443
1611338700000|2021-01-22 18:05:00|138.45|136.95|139.12|137.62|139.58|138.08|138.45|136.95|510
1611339000000|2021-01-22 18:10:00|139.13|137.63|138.96|137.46|139.27|137.77|138.89|137.39|341
1611339300000|2021-01-22 18:15:00|138.95|137.45|139.27|137.77|139.28|137.78|138.84|137.34|418
1611339600000|2021-01-22 18:20:00|139.26|137.76|139.07|137.57|139.26|137.76|139.03|137.53|376
1611339900000|2021-01-22 18:25:00|139.06|137.56|139.07|137.57|139.19|137.69|138.93|137.43|354
1611340200000|2021-01-22 18:30:00|139.08|137.58|139.36|137.86|139.56|138.06|139.08|137.58|396
1611340500000|2021-01-22 18:35:00|139.37|137.87|139.8|138.3|140.15|138.65|139.35|137.85|546
1611340800000|2021-01-22 18:40:00|139.77|138.27|140.3|138.8|140.3|138.8|139.63|138.13|609
1611341100000|2021-01-22 18:45:00|140.29|138.79|140.21|138.71|140.33|138.83|139.98|138.48|531
1611341400000|2021-01-22 18:50:00|140.24|138.74|140.18|138.68|140.28|138.78|139.91|138.41|544
1611341700000|2021-01-22 18:55:00|140.17|138.67|140.98|139.48|140.99|139.49|140.17|138.67|609
1611342000000|2021-01-22 19:00:00|140.97|139.47|140.76|139.26|141.1|139.6|140.75|139.25|607
1611342300000|2021-01-22 19:05:00|140.77|139.27|140.71|139.21|140.86|139.36|140.64|139.14|480
1611342600000|2021-01-22 19:10:00|140.7|139.2|140.8|139.3|140.87|139.37|140.49|138.99|441
1611342900000|2021-01-22 19:15:00|140.79|139.29|140.48|138.98|140.95|139.45|140.25|138.75|516
1611343200000|2021-01-22 19:20:00|140.46|138.96|141.18|139.68|141.2|139.7|140.45|138.95|523
1611343500000|2021-01-22 19:25:00|141.19|139.69|141.14|139.64|141.42|139.92|140.94|139.44|609
1611343800000|2021-01-22 19:30:00|141.13|139.63|141.36|139.86|141.37|139.87|141.11|139.61|543
1611344100000|2021-01-22 19:35:00|141.35|139.85|141.04|139.54|141.35|139.85|141|139.5|446
1611344400000|2021-01-22 19:40:00|141.05|139.55|140.86|139.36|141.18|139.68|140.86|139.36|361
1611344700000|2021-01-22 19:45:00|140.83|139.33|141.19|139.69|141.33|139.83|140.79|139.29|428
1611345000000|2021-01-22 19:50:00|141.18|139.68|141.15|139.65|141.39|139.89|140.92|139.42|437
1611345300000|2021-01-22 19:55:00|141.14|139.64|141.29|139.79|141.34|139.84|141.04|139.54|366
1611345600000|2021-01-22 20:00:00|141.3|139.8|140.75|139.25|141.41|139.91|140.62|139.12|478
1611345900000|2021-01-22 20:05:00|140.74|139.24|140.19|138.69|141.01|139.51|140.08|138.58|460
1611346200000|2021-01-22 20:10:00|140.2|138.7|140.46|138.96|140.54|139.04|140.2|138.7|487
1611346500000|2021-01-22 20:15:00|140.45|138.95|140.83|139.33|140.87|139.37|140.38|138.88|398
1611346800000|2021-01-22 20:20:00|140.81|139.31|140.91|139.41|140.97|139.47|140.51|139.01|387
1611347100000|2021-01-22 20:25:00|140.92|139.42|140.81|139.31|141.03|139.53|140.79|139.29|345
1611347400000|2021-01-22 20:30:00|140.8|139.3|140.46|138.96|140.86|139.36|140.38|138.88|475
1611347700000|2021-01-22 20:35:00|140.47|138.97|140.37|138.87|140.56|139.06|140.21|138.71|416
1611348000000|2021-01-22 20:40:00|140.35|138.85|140.41|138.91|140.49|138.99|140.27|138.77|373
1611348300000|2021-01-22 20:45:00|140.4|138.9|140.02|138.52|140.79|139.29|139.97|138.47|455
1611348600000|2021-01-22 20:50:00|140.04|138.54|139.85|138.35|140.2|138.7|139.83|138.33|399
1611348900000|2021-01-22 20:55:00|139.86|138.36|140.41|138.91|140.67|139.17|139.81|138.31|413
1611349200000|2021-01-22 21:00:00|140.42|138.92|140.32|138.82|140.52|139.02|140.03|138.53|342
1611349500000|2021-01-22 21:05:00|140.33|138.83|139.97|138.47|140.33|138.83|139.88|138.38|331
1611349800000|2021-01-22 21:10:00|139.98|138.48|139.99|138.49|140.24|138.74|139.9|138.4|332
1611350100000|2021-01-22 21:15:00|139.98|138.48|140.1|138.6|140.13|138.63|139.52|138.02|377
1611350400000|2021-01-22 21:20:00|140.11|138.61|140.42|138.92|140.46|138.96|139.81|138.31|323
1611350700000|2021-01-22 21:25:00|140.41|138.91|140.1|138.6|140.45|138.95|140|138.5|383
1611351000000|2021-01-22 21:30:00|140.09|138.59|140.06|138.56|140.27|138.77|140|138.5|329
1611351300000|2021-01-22 21:35:00|140.04|138.54|140.22|138.72|140.33|138.83|140.01|138.51|368
1611351600000|2021-01-22 21:40:00|140.21|138.71|139.86|138.36|140.24|138.74|139.86|138.36|328
1611351900000|2021-01-22 21:45:00|139.87|138.37|138.9|137.4|139.87|138.37|138.79|137.29|356
1611352200000|2021-01-22 21:50:00|138.91|137.41|138.9|137.4|138.92|137.42|138.55|137.05|532
1611352500000|2021-01-22 21:55:00|138.89|137.39|139.02|137.52|139.25|137.75|138.67|137.17|249
1611388800000|2021-01-23 08:00:00|141.95|140.45|141.12|139.62|142.06|140.56|141.12|139.62|369
1611389100000|2021-01-23 08:05:00|141.13|139.63|141.16|139.66|141.24|139.74|140.97|139.47|331
1611389400000|2021-01-23 08:10:00|141.15|139.65|141.19|139.69|141.42|139.92|141.13|139.63|318
1611389700000|2021-01-23 08:15:00|141.18|139.68|141.43|139.93|141.47|139.97|140.98|139.48|311
1611390000000|2021-01-23 08:20:00|141.44|139.94|141.52|140.02|141.69|140.19|141.35|139.85|313
1611390300000|2021-01-23 08:25:00|141.53|140.03|142.08|140.58|142.1|140.6|141.51|140.01|349
1611390600000|2021-01-23 08:30:00|142.07|140.57|142.65|141.15|142.67|141.17|142.03|140.53|366
1611390900000|2021-01-23 08:35:00|142.64|141.14|141.98|140.48|142.64|141.14|141.98|140.48|358
1611391200000|2021-01-23 08:40:00|142|140.5|141.89|140.39|142.15|140.65|141.78|140.28|339
1611391500000|2021-01-23 08:45:00|141.9|140.4|141.76|140.26|141.95|140.45|141.71|140.21|282
1611391800000|2021-01-23 08:50:00|141.74|140.24|141.61|140.11|141.76|140.26|141.31|139.81|336
1611392100000|2021-01-23 08:55:00|141.62|140.12|142.83|141.33|143.01|141.51|141.61|140.11|422
1611392400000|2021-01-23 09:00:00|142.84|141.34|143.78|142.28|144.02|142.52|142.84|141.34|517
1611392700000|2021-01-23 09:05:00|143.79|142.29|143.55|142.05|143.87|142.37|143.06|141.56|540
1611393000000|2021-01-23 09:10:00|143.56|142.06|143.03|141.53|143.59|142.09|142.99|141.49|395
1611393300000|2021-01-23 09:15:00|143.04|141.54|143.43|141.93|143.44|141.94|142.38|140.88|553
1611393600000|2021-01-23 09:20:00|143.44|141.94|142.56|141.06|143.51|142.01|142.53|141.03|429
1611393900000|2021-01-23 09:25:00|142.57|141.07|141.62|140.12|142.57|141.07|141.39|139.89|459
1611394200000|2021-01-23 09:30:00|141.61|140.11|142.02|140.52|142.02|140.52|141.45|139.95|508
1611394500000|2021-01-23 09:35:00|142.04|140.54|141.92|140.42|142.07|140.57|141.69|140.19|361
1611394800000|2021-01-23 09:40:00|141.91|140.41|141.81|140.31|141.91|140.41|141.47|139.97|346
1611395100000|2021-01-23 09:45:00|141.8|140.3|141.78|140.28|142.04|140.54|141.64|140.14|308
1611395400000|2021-01-23 09:50:00|141.8|140.3|142.57|141.07|142.61|141.11|141.38|139.88|494
1611395700000|2021-01-23 09:55:00|142.52|141.02|141.54|140.04|142.7|141.2|141.05|139.55|616
1611396000000|2021-01-23 10:00:00|141.55|140.05|140.9|139.4|142.17|140.67|140.83|139.33|524
1611396300000|2021-01-23 10:05:00|140.92|139.42|140.94|139.44|141.03|139.53|140.51|139.01|491
1611396600000|2021-01-23 10:10:00|140.93|139.43|140.86|139.36|141.05|139.55|140.72|139.22|364
1611396900000|2021-01-23 10:15:00|140.88|139.38|140.98|139.48|141.09|139.59|140.86|139.36|352
1611397200000|2021-01-23 10:20:00|140.99|139.49|140.36|138.86|141.15|139.65|140.32|138.82|512
1611397500000|2021-01-23 10:25:00|140.37|138.87|139.96|138.46|140.46|138.96|139.7|138.2|526
1611397800000|2021-01-23 10:30:00|139.95|138.45|139.78|138.28|140.07|138.57|139.31|137.81|585
1611398100000|2021-01-23 10:35:00|139.81|138.31|139.64|138.14|139.98|138.48|139.32|137.82|416
1611398400000|2021-01-23 10:40:00|139.65|138.15|139.36|137.86|139.76|138.26|138.88|137.38|571
1611398700000|2021-01-23 10:45:00|139.35|137.85|139.62|138.12|139.85|138.35|139.26|137.76|423
1611399000000|2021-01-23 10:50:00|139.6|138.1|139.75|138.25|139.87|138.37|139.59|138.09|403
1611399300000|2021-01-23 10:55:00|139.74|138.24|139.72|138.22|139.88|138.38|139.6|138.1|335
1611399600000|2021-01-23 11:00:00|139.71|138.21|139.81|138.31|140.06|138.56|139.47|137.97|400
1611399900000|2021-01-23 11:05:00|139.8|138.3|139.76|138.26|140.21|138.71|139.75|138.25|381
1611400200000|2021-01-23 11:10:00|139.78|138.28|139.24|137.74|139.85|138.35|139.08|137.58|375
1611400500000|2021-01-23 11:15:00|139.23|137.73|137.93|136.43|139.24|137.74|137.81|136.31|608
1611400800000|2021-01-23 11:20:00|137.94|136.44|137.78|136.28|137.95|136.45|137.2|135.7|636
1611401100000|2021-01-23 11:25:00|137.79|136.29|137.4|135.9|138.1|136.6|137.39|135.89|514
1611401400000|2021-01-23 11:30:00|137.41|135.91|137.4|135.9|137.84|136.34|136.76|135.26|574
1611401700000|2021-01-23 11:35:00|137.41|135.91|137.82|136.32|137.86|136.36|137.3|135.8|513
1611402000000|2021-01-23 11:40:00|137.81|136.31|138.08|136.58|138.26|136.76|137.69|136.19|432
1611402300000|2021-01-23 11:45:00|138.09|136.59|138.35|136.85|138.42|136.92|137.9|136.4|436
1611402600000|2021-01-23 11:50:00|138.33|136.83|138.05|136.55|138.33|136.83|138.05|136.55|420
1611402900000|2021-01-23 11:55:00|138.04|136.54|137.67|136.17|138.06|136.56|137.35|135.85|486
1611403200000|2021-01-23 12:00:00|137.68|136.18|138.7|137.2|138.78|137.28|137.32|135.82|594
1611403500000|2021-01-23 12:05:00|138.69|137.19|138.49|136.99|138.76|137.26|138.4|136.9|469
1611403800000|2021-01-23 12:10:00|138.48|136.98|138.26|136.76|138.48|136.98|137.75|136.25|446
1611404100000|2021-01-23 12:15:00|138.28|136.78|138.22|136.72|138.67|137.17|138.12|136.62|561
1611404400000|2021-01-23 12:20:00|138.21|136.71|138.21|136.71|138.51|137.01|138.2|136.7|436
1611404700000|2021-01-23 12:25:00|138.2|136.7|137.94|136.44|138.43|136.93|137.74|136.24|461
1611405000000|2021-01-23 12:30:00|137.96|136.46|138.41|136.91|138.64|137.14|137.54|136.04|553
1611405300000|2021-01-23 12:35:00|138.4|136.9|138.3|136.8|138.51|137.01|138.18|136.68|391
1611405600000|2021-01-23 12:40:00|138.32|136.82|137.93|136.43|138.59|137.09|137.91|136.41|420
1611405900000|2021-01-23 12:45:00|137.91|136.41|138.23|136.73|138.24|136.74|137.79|136.29|341
1611406200000|2021-01-23 12:50:00|138.22|136.72|137.98|136.48|138.37|136.87|137.79|136.29|367
1611406500000|2021-01-23 12:55:00|137.97|136.47|137.95|136.45|138.19|136.69|137.88|136.38|335
1611406800000|2021-01-23 13:00:00|137.96|136.46|137.72|136.22|138.07|136.57|137.67|136.17|432
1611407100000|2021-01-23 13:05:00|137.7|136.2|137.48|135.98|137.88|136.38|137.31|135.81|493
1611407400000|2021-01-23 13:10:00|137.46|135.96|138.44|136.94|138.46|136.96|137.42|135.92|427
1611407700000|2021-01-23 13:15:00|138.42|136.92|138.79|137.29|138.95|137.45|138.39|136.89|462
1611408000000|2021-01-23 13:20:00|138.8|137.3|139.1|137.6|139.22|137.72|138.8|137.3|451
1611408300000|2021-01-23 13:25:00|139.11|137.61|139.22|137.72|139.26|137.76|139.01|137.51|328
1611408600000|2021-01-23 13:30:00|139.21|137.71|139.36|137.86|139.5|138|139.06|137.56|405
1611408900000|2021-01-23 13:35:00|139.37|137.87|139.21|137.71|139.45|137.95|139.11|137.61|315
1611409200000|2021-01-23 13:40:00|139.2|137.7|139.72|138.22|139.93|138.43|139.2|137.7|484
1611409500000|2021-01-23 13:45:00|139.73|138.23|139.82|138.32|139.96|138.46|139.72|138.22|398
1611409800000|2021-01-23 13:50:00|139.81|138.31|139.39|137.89|139.87|138.37|139.38|137.88|360
1611410100000|2021-01-23 13:55:00|139.4|137.9|139.2|137.7|139.4|137.9|139.16|137.66|342
1611410400000|2021-01-23 14:00:00|139.21|137.71|138.69|137.19|139.43|137.93|138.61|137.11|490
1611410700000|2021-01-23 14:05:00|138.7|137.2|138.82|137.32|139.03|137.53|138.7|137.2|416
1611411000000|2021-01-23 14:10:00|138.81|137.31|138.61|137.11|138.99|137.49|138.61|137.11|375
1611411300000|2021-01-23 14:15:00|138.62|137.12|138.67|137.17|138.92|137.42|138.61|137.11|318
1611411600000|2021-01-23 14:20:00|138.65|137.15|138.43|136.93|138.72|137.22|138.27|136.77|433
1611411900000|2021-01-23 14:25:00|138.44|136.94|139.21|137.71|139.59|138.09|138.44|136.94|461
1611412200000|2021-01-23 14:30:00|139.22|137.72|139.18|137.68|139.28|137.78|138.84|137.34|440
1611412500000|2021-01-23 14:35:00|139.17|137.67|139.33|137.83|139.43|137.93|139.14|137.64|474
1611412800000|2021-01-23 14:40:00|139.34|137.84|139.57|138.07|139.57|138.07|139.19|137.69|374
1611413100000|2021-01-23 14:45:00|139.53|138.03|139.38|137.88|139.66|138.16|139.35|137.85|373
1611413400000|2021-01-23 14:50:00|139.37|137.87|139.11|137.61|139.37|137.87|138.86|137.36|488
1611413700000|2021-01-23 14:55:00|139.12|137.62|139.02|137.52|139.59|138.09|138.98|137.48|388
1611414000000|2021-01-23 15:00:00|139.01|137.51|139.41|137.91|139.48|137.98|138.73|137.23|421
1611414300000|2021-01-23 15:05:00|139.4|137.9|139.71|138.21|139.72|138.22|139.32|137.82|359
1611414600000|2021-01-23 15:10:00|139.72|138.22|139.63|138.13|139.75|138.25|139.42|137.92|312
1611414900000|2021-01-23 15:15:00|139.64|138.14|139.92|138.42|140.05|138.55|139.56|138.06|388
1611415200000|2021-01-23 15:20:00|139.91|138.41|140.1|138.6|140.24|138.74|139.91|138.41|348
1611415500000|2021-01-23 15:25:00|140.11|138.61|139.95|138.45|140.11|138.61|139.82|138.32|287
1611415800000|2021-01-23 15:30:00|139.94|138.44|139.82|138.32|140.09|138.59|139.41|137.91|392
1611416100000|2021-01-23 15:35:00|139.8|138.3|140.14|138.64|140.19|138.69|139.75|138.25|377
1611416400000|2021-01-23 15:40:00|140.17|138.67|139.9|138.4|140.17|138.67|139.85|138.35|358
1611416700000|2021-01-23 15:45:00|139.91|138.41|139.69|138.19|140.01|138.51|139.61|138.11|317
1611417000000|2021-01-23 15:50:00|139.68|138.18|139.67|138.17|139.77|138.27|139.55|138.05|315
1611417300000|2021-01-23 15:55:00|139.64|138.14|139.63|138.13|139.82|138.32|139.53|138.03|289
1611417600000|2021-01-23 16:00:00|139.64|138.14|139.01|137.51|139.68|138.18|138.95|137.45|448
1611417900000|2021-01-23 16:05:00|139.03|137.53|139.16|137.66|139.22|137.72|138.89|137.39|343
1611418200000|2021-01-23 16:10:00|139.17|137.67|139.62|138.12|139.68|138.18|139.16|137.66|367
1611418500000|2021-01-23 16:15:00|139.63|138.13|140.21|138.71|140.39|138.89|139.63|138.13|402
1611418800000|2021-01-23 16:20:00|140.22|138.72|140.81|139.31|140.82|139.32|140.12|138.62|436
1611419100000|2021-01-23 16:25:00|140.8|139.3|140.6|139.1|140.81|139.31|140.59|139.09|321
1611419400000|2021-01-23 16:30:00|140.61|139.11|140.26|138.76|140.71|139.21|140.12|138.62|410
1611419700000|2021-01-23 16:35:00|140.27|138.77|140.49|138.99|140.65|139.15|140.26|138.76|346
1611420000000|2021-01-23 16:40:00|140.5|139|140.19|138.69|140.75|139.25|140.19|138.69|338
1611420300000|2021-01-23 16:45:00|140.2|138.7|140.01|138.51|140.3|138.8|139.94|138.44|299
1611420600000|2021-01-23 16:50:00|140|138.5|139.84|138.34|140.06|138.56|139.65|138.15|328
1611420900000|2021-01-23 16:55:00|139.83|138.33|139.77|138.27|140.04|138.54|139.7|138.2|330
1611421200000|2021-01-23 17:00:00|139.76|138.26|139.93|138.43|140.18|138.68|139.73|138.23|391
1611421500000|2021-01-23 17:05:00|139.94|138.44|139.77|138.27|139.95|138.45|139.72|138.22|295
1611421800000|2021-01-23 17:10:00|139.76|138.26|139.95|138.45|139.96|138.46|139.73|138.23|327
1611422100000|2021-01-23 17:15:00|139.94|138.44|139.92|138.42|140.05|138.55|139.83|138.33|253
1611422400000|2021-01-23 17:20:00|139.93|138.43|139.88|138.38|140.03|138.53|139.83|138.33|263
1611422700000|2021-01-23 17:25:00|139.87|138.37|140.08|138.58|140.16|138.66|139.87|138.37|273
1611423000000|2021-01-23 17:30:00|140.06|138.56|139.97|138.47|140.17|138.67|139.86|138.36|289
1611423300000|2021-01-23 17:35:00|139.96|138.46|140.36|138.86|140.49|138.99|139.96|138.46|302
1611423600000|2021-01-23 17:40:00|140.35|138.85|140.49|138.99|140.62|139.12|140.03|138.53|351
1611423900000|2021-01-23 17:45:00|140.5|139|140.59|139.09|140.72|139.22|140.32|138.82|389
1611424200000|2021-01-23 17:50:00|140.6|139.1|140.69|139.19|140.69|139.19|140.51|139.01|286
1611424500000|2021-01-23 17:55:00|140.68|139.18|140.6|139.1|140.8|139.3|140.5|139|397
1611424800000|2021-01-23 18:00:00|140.61|139.11|140.45|138.95|141.04|139.54|140.41|138.91|428
1611425100000|2021-01-23 18:05:00|140.44|138.94|140.5|139|140.95|139.45|140.44|138.94|408
1611425400000|2021-01-23 18:10:00|140.49|138.99|140.5|139|140.82|139.32|140.36|138.86|399
1611425700000|2021-01-23 18:15:00|140.49|138.99|140.54|139.04|140.6|139.1|140.41|138.91|324
1611426000000|2021-01-23 18:20:00|140.53|139.03|140.49|138.99|140.66|139.16|140.4|138.9|284
1611426300000|2021-01-23 18:25:00|140.5|139|139.63|138.13|140.57|139.07|139.55|138.05|428
1611426600000|2021-01-23 18:30:00|139.62|138.12|139.92|138.42|139.93|138.43|139.56|138.06|371
1611426900000|2021-01-23 18:35:00|139.93|138.43|139.93|138.43|140.17|138.67|139.92|138.42|388
1611427200000|2021-01-23 18:40:00|139.94|138.44|140.1|138.6|140.15|138.65|139.93|138.43|330
1611427500000|2021-01-23 18:45:00|140.11|138.61|140.13|138.63|140.17|138.67|139.99|138.49|271
1611427800000|2021-01-23 18:50:00|140.14|138.64|140.18|138.68|140.28|138.78|140.03|138.53|349
1611428100000|2021-01-23 18:55:00|140.19|138.69|140.12|138.62|140.22|138.72|140.07|138.57|282
1611428400000|2021-01-23 19:00:00|140.13|138.63|140.21|138.71|140.31|138.81|140.05|138.55|290
1611428700000|2021-01-23 19:05:00|140.22|138.72|140.39|138.89|140.42|138.92|140.21|138.71|287
1611429000000|2021-01-23 19:10:00|140.38|138.88|140.62|139.12|140.63|139.13|140.38|138.88|317
1611429300000|2021-01-23 19:15:00|140.61|139.11|140.65|139.15|140.72|139.22|140.47|138.97|287
1611429600000|2021-01-23 19:20:00|140.64|139.14|140.59|139.09|140.84|139.34|140.52|139.02|321
1611429900000|2021-01-23 19:25:00|140.58|139.08|140.67|139.17|140.68|139.18|140.54|139.04|224
1611430200000|2021-01-23 19:30:00|140.66|139.16|140.69|139.19|140.75|139.25|140.53|139.03|219
1611430500000|2021-01-23 19:35:00|140.68|139.18|140.49|138.99|140.74|139.24|140.43|138.93|187
1611430800000|2021-01-23 19:40:00|140.48|138.98|140.33|138.83|140.54|139.04|140.29|138.79|220
1611431100000|2021-01-23 19:45:00|140.32|138.82|140.81|139.31|140.82|139.32|140.24|138.74|339
1611431400000|2021-01-23 19:50:00|140.8|139.3|140.66|139.16|140.83|139.33|140.62|139.12|225
1611431700000|2021-01-23 19:55:00|140.65|139.15|140.5|139|140.67|139.17|140.47|138.97|286
1611432000000|2021-01-23 20:00:00|140.52|139.02|140.18|138.68|140.7|139.2|140.18|138.68|383
1611432300000|2021-01-23 20:05:00|140.19|138.69|140.03|138.53|140.4|138.9|139.85|138.35|348
1611432600000|2021-01-23 20:10:00|140.04|138.54|140.09|138.59|140.21|138.71|139.97|138.47|338
1611432900000|2021-01-23 20:15:00|140.08|138.58|139.87|138.37|140.1|138.6|139.84|138.34|335
1611433200000|2021-01-23 20:20:00|139.86|138.36|139.92|138.42|140.05|138.55|139.84|138.34|237
1611433500000|2021-01-23 20:25:00|139.93|138.43|140.03|138.53|140.13|138.63|139.79|138.29|424
1611433800000|2021-01-23 20:30:00|140.04|138.54|139.65|138.15|140.09|138.59|139.63|138.13|310
1611434100000|2021-01-23 20:35:00|139.67|138.17|139.83|138.33|140|138.5|139.65|138.15|299
1611434400000|2021-01-23 20:40:00|139.84|138.34|140.18|138.68|140.26|138.76|139.61|138.11|348
1611434700000|2021-01-23 20:45:00|140.17|138.67|139.97|138.47|140.17|138.67|139.9|138.4|294
1611435000000|2021-01-23 20:50:00|139.96|138.46|139.99|138.49|140.15|138.65|139.92|138.42|275
1611435300000|2021-01-23 20:55:00|140.01|138.51|140.05|138.55|140.14|138.64|139.91|138.41|262
1611435600000|2021-01-23 21:00:00|140.07|138.57|140.09|138.59|140.11|138.61|139.83|138.33|297
1611435900000|2021-01-23 21:05:00|140.08|138.58|139.87|138.37|140.11|138.61|139.83|138.33|214
1611436200000|2021-01-23 21:10:00|139.89|138.39|140.09|138.59|140.15|138.65|139.83|138.33|286
1611436500000|2021-01-23 21:15:00|140.06|138.56|140.11|138.61|140.13|138.63|139.95|138.45|278
1611436800000|2021-01-23 21:20:00|140.12|138.62|139.91|138.41|140.19|138.69|139.89|138.39|299
1611437100000|2021-01-23 21:25:00|139.9|138.4|139.75|138.25|139.9|138.4|139.59|138.09|256
1611437400000|2021-01-23 21:30:00|139.74|138.24|138.73|137.23|139.76|138.26|138.61|137.11|545
1611437700000|2021-01-23 21:35:00|138.72|137.22|139.12|137.62|139.16|137.66|138.57|137.07|422
1611438000000|2021-01-23 21:40:00|139.1|137.6|140.21|138.71|140.21|138.71|139.07|137.57|407
1611438300000|2021-01-23 21:45:00|140.2|138.7|140.41|138.91|140.48|138.98|140.13|138.63|430
1611438600000|2021-01-23 21:50:00|140.4|138.9|140.22|138.72|140.44|138.94|140.07|138.57|359
1611438900000|2021-01-23 21:55:00|140.2|138.7|139.7|138.2|140.22|138.72|139.64|138.14|258
1611439200000|2021-01-23 22:00:00|139.68|138.18|139.94|138.44|140.03|138.53|139.68|138.18|173
1611439500000|2021-01-23 22:05:00|139.95|138.45|139.88|138.38|140.01|138.51|139.66|138.16|225
1611439800000|2021-01-23 22:10:00|139.89|138.39|139.63|138.13|139.89|138.39|139.56|138.06|156
1611440100000|2021-01-23 22:15:00|139.64|138.14|139.17|137.67|139.65|138.15|139.17|137.67|173
1611440400000|2021-01-23 22:20:00|139.18|137.68|138.97|137.47|139.28|137.78|138.95|137.45|125
1611440700000|2021-01-23 22:25:00|139|137.5|138.7|137.2|139.05|137.55|138.7|137.2|169
1611441000000|2021-01-23 22:30:00|138.69|137.19|138.71|137.21|138.94|137.44|138.69|137.19|152
1611441300000|2021-01-23 22:35:00|138.72|137.22|138.22|136.72|138.89|137.39|138.2|136.7|286
1611441600000|2021-01-23 22:40:00|138.24|136.74|137.94|136.44|138.34|136.84|137.94|136.44|210
1611441900000|2021-01-23 22:45:00|137.95|136.45|138.28|136.78|138.34|136.84|137.94|136.44|124
1611442200000|2021-01-23 22:50:00|138.3|136.8|137.91|136.41|138.36|136.86|137.91|136.41|153
1611442500000|2021-01-23 22:55:00|137.9|136.4|138.03|136.53|138.1|136.6|137.9|136.4|142
1611442800000|2021-01-23 23:00:00|138.02|136.52|137.76|136.26|138.17|136.67|137.73|136.23|186
1611443100000|2021-01-23 23:05:00|137.75|136.25|138.36|136.86|138.55|137.05|137.74|136.24|306
1611443400000|2021-01-23 23:10:00|138.37|136.87|138.23|136.73|138.57|137.07|138.15|136.65|239
1611443700000|2021-01-23 23:15:00|138.22|136.72|138.69|137.19|138.69|137.19|138.19|136.69|267
1611444000000|2021-01-23 23:20:00|138.68|137.18|138.52|137.02|138.7|137.2|138.39|136.89|240
1611444300000|2021-01-23 23:25:00|138.51|137.01|138.47|136.97|138.54|137.04|138.4|136.9|211
1611444600000|2021-01-23 23:30:00|138.46|136.96|138.31|136.81|138.61|137.11|138.23|136.73|223
1611444900000|2021-01-23 23:35:00|138.32|136.82|137.96|136.46|138.56|137.06|137.81|136.31|336
1611445200000|2021-01-23 23:40:00|137.95|136.45|138.59|137.09|138.59|137.09|137.94|136.44|349
1611445500000|2021-01-23 23:45:00|138.58|137.08|138.45|136.95|138.6|137.1|138.1|136.6|419
1611445800000|2021-01-23 23:50:00|138.44|136.94|138.29|136.79|138.45|136.95|138.14|136.64|325
1611446100000|2021-01-23 23:55:00|138.31|136.81|138.47|136.97|138.52|137.02|138.26|136.76|287
1611446400000|2021-01-24 00:00:00|138.46|136.96|137.5|136|138.5|137|137.22|135.72|514
1611446700000|2021-01-24 00:05:00|137.49|135.99|138.67|137.17|138.67|137.17|137.26|135.76|490
1611447000000|2021-01-24 00:10:00|138.66|137.16|138.4|136.9|139.15|137.65|138.31|136.81|480
1611447300000|2021-01-24 00:15:00|138.39|136.89|137.58|136.08|138.63|137.13|137.39|135.89|457
1611447600000|2021-01-24 00:20:00|137.6|136.1|137.72|136.22|137.8|136.3|137.39|135.89|462
1611447900000|2021-01-24 00:25:00|137.75|136.25|137.73|136.23|138.05|136.55|137.6|136.1|369
1611448200000|2021-01-24 00:30:00|137.72|136.22|138.15|136.65|138.27|136.77|137.72|136.22|376
1611448500000|2021-01-24 00:35:00|138.16|136.66|138.04|136.54|138.26|136.76|137.98|136.48|290
1611448800000|2021-01-24 00:40:00|138.03|136.53|138.27|136.77|138.39|136.89|138.03|136.53|304
1611449100000|2021-01-24 00:45:00|138.26|136.76|138.27|136.77|138.43|136.93|138.14|136.64|273
1611449400000|2021-01-24 00:50:00|138.28|136.78|138.21|136.71|138.45|136.95|138.17|136.67|253
1611449700000|2021-01-24 00:55:00|138.22|136.72|138.14|136.64|138.33|136.83|138.01|136.51|201
1611450000000|2021-01-24 01:00:00|138.13|136.63|138.45|136.95|138.51|137.01|137.7|136.2|413
1611450300000|2021-01-24 01:05:00|138.44|136.94|138.34|136.84|138.48|136.98|138.28|136.78|243
1611450600000|2021-01-24 01:10:00|138.35|136.85|138.34|136.84|138.52|137.02|138.25|136.75|291
1611450900000|2021-01-24 01:15:00|138.33|136.83|138.48|136.98|138.62|137.12|138.3|136.8|366
1611451200000|2021-01-24 01:20:00|138.45|136.95|138.47|136.97|138.64|137.14|138.44|136.94|270
1611451500000|2021-01-24 01:25:00|138.49|136.99|138.36|136.86|138.55|137.05|138.35|136.85|218
1611451800000|2021-01-24 01:30:00|138.35|136.85|137.95|136.45|138.4|136.9|137.88|136.38|243
1611452100000|2021-01-24 01:35:00|137.94|136.44|138.32|136.82|138.32|136.82|137.83|136.33|242
1611452400000|2021-01-24 01:40:00|138.31|136.81|138.38|136.88|138.64|137.14|138.29|136.79|274
1611452700000|2021-01-24 01:45:00|138.39|136.89|138.25|136.75|138.4|136.9|138.01|136.51|259
1611453000000|2021-01-24 01:50:00|138.27|136.77|138.01|136.51|138.3|136.8|137.97|136.47|230
1611453300000|2021-01-24 01:55:00|138.02|136.52|137.73|136.23|138.08|136.58|137.73|136.23|231
1611453600000|2021-01-24 02:00:00|137.74|136.24|137.56|136.06|137.84|136.34|137.42|135.92|290
1611453900000|2021-01-24 02:05:00|137.57|136.07|138|136.5|138.02|136.52|137.46|135.96|362
1611454200000|2021-01-24 02:10:00|137.99|136.49|138.03|136.53|138.09|136.59|137.7|136.2|346
1611454500000|2021-01-24 02:15:00|138.04|136.54|139.04|137.54|139.06|137.56|138|136.5|338
1611454800000|2021-01-24 02:20:00|139.03|137.53|138.97|137.47|139.1|137.6|138.72|137.22|291
1611455100000|2021-01-24 02:25:00|138.95|137.45|138.79|137.29|138.96|137.46|138.77|137.27|205
1611455400000|2021-01-24 02:30:00|138.81|137.31|140|138.5|140.01|138.51|138.81|137.31|334
1611455700000|2021-01-24 02:35:00|140.01|138.51|139.68|138.18|140.05|138.55|139.41|137.91|354
1611456000000|2021-01-24 02:40:00|139.67|138.17|139.61|138.11|139.78|138.28|139.51|138.01|259
1611456300000|2021-01-24 02:45:00|139.62|138.12|139.92|138.42|140.22|138.72|139.5|138|323
1611456600000|2021-01-24 02:50:00|139.89|138.39|140.26|138.76|140.28|138.78|139.73|138.23|371
1611456900000|2021-01-24 02:55:00|140.27|138.77|139.88|138.38|140.27|138.77|139.87|138.37|303
1611457200000|2021-01-24 03:00:00|139.89|138.39|139.76|138.26|140.12|138.62|139.66|138.16|441
1611457500000|2021-01-24 03:05:00|139.77|138.27|139.75|138.25|139.84|138.34|139.51|138.01|360
1611457800000|2021-01-24 03:10:00|139.76|138.26|139.77|138.27|139.85|138.35|139.7|138.2|260
1611458100000|2021-01-24 03:15:00|139.76|138.26|139.61|138.11|139.87|138.37|139.58|138.08|287
1611458400000|2021-01-24 03:20:00|139.62|138.12|139.63|138.13|139.77|138.27|139.56|138.06|335
1611458700000|2021-01-24 03:25:00|139.64|138.14|139.65|138.15|139.79|138.29|139.56|138.06|279
1611459000000|2021-01-24 03:30:00|139.64|138.14|139.6|138.1|139.66|138.16|139.21|137.71|249
1611459300000|2021-01-24 03:35:00|139.61|138.11|139.77|138.27|139.77|138.27|139.41|137.91|252
1611459600000|2021-01-24 03:40:00|139.76|138.26|140.34|138.84|140.4|138.9|139.71|138.21|263
1611459900000|2021-01-24 03:45:00|140.35|138.85|140.37|138.87|140.69|139.19|140.26|138.76|395
1611460200000|2021-01-24 03:50:00|140.38|138.88|140.33|138.83|140.47|138.97|140.21|138.71|349
1611460500000|2021-01-24 03:55:00|140.34|138.84|141.45|139.95|141.5|140|140.34|138.84|477
1611460800000|2021-01-24 04:00:00|141.46|139.96|141.61|140.11|142.27|140.77|141.45|139.95|503
1611461100000|2021-01-24 04:05:00|141.6|140.1|141.91|140.41|142.07|140.57|141.53|140.03|467
1611461400000|2021-01-24 04:10:00|141.9|140.4|141.71|140.21|141.97|140.47|141.7|140.2|304
1611461700000|2021-01-24 04:15:00|141.72|140.22|141.02|139.52|141.91|140.41|141.01|139.51|354
1611462000000|2021-01-24 04:20:00|141.01|139.51|141.17|139.67|141.21|139.71|140.9|139.4|310
1611462300000|2021-01-24 04:25:00|141.16|139.66|141.09|139.59|141.19|139.69|140.98|139.48|301
1611462600000|2021-01-24 04:30:00|141.1|139.6|141|139.5|141.37|139.87|140.98|139.48|337
1611462900000|2021-01-24 04:35:00|141.01|139.51|141.01|139.51|141.11|139.61|140.99|139.49|246
1611463200000|2021-01-24 04:40:00|141|139.5|141.07|139.57|141.13|139.63|140.93|139.43|294
1611463500000|2021-01-24 04:45:00|141.09|139.59|141.65|140.15|141.66|140.16|141.08|139.58|477
1611463800000|2021-01-24 04:50:00|141.67|140.17|141.88|140.38|142.17|140.67|141.6|140.1|461
1611464100000|2021-01-24 04:55:00|141.89|140.39|142.3|140.8|142.57|141.07|141.87|140.37|367
1611464400000|2021-01-24 05:00:00|142.31|140.81|142.78|141.28|142.81|141.31|142.3|140.8|385
1611464700000|2021-01-24 05:05:00|142.79|141.29|143.1|141.6|143.19|141.69|142.79|141.29|496
1611465000000|2021-01-24 05:10:00|143.09|141.59|143.23|141.73|143.29|141.79|143.09|141.59|350
1611465300000|2021-01-24 05:15:00|143.25|141.75|143.08|141.58|143.3|141.8|142.93|141.43|398
1611465600000|2021-01-24 05:20:00|143.09|141.59|143.18|141.68|143.2|141.7|142.92|141.42|438
1611465900000|2021-01-24 05:25:00|143.19|141.69|143.21|141.71|143.34|141.84|142.97|141.47|366
1611466200000|2021-01-24 05:30:00|143.22|141.72|143.14|141.64|143.34|141.84|143.05|141.55|276
1611466500000|2021-01-24 05:35:00|143.13|141.63|143.2|141.7|143.22|141.72|142.96|141.46|325
1611466800000|2021-01-24 05:40:00|143.21|141.71|143.1|141.6|143.28|141.78|143.01|141.51|298
1611467100000|2021-01-24 05:45:00|143.11|141.61|142.58|141.08|143.11|141.61|142.56|141.06|268
1611467400000|2021-01-24 05:50:00|142.59|141.09|142.67|141.17|142.69|141.19|142.43|140.93|261
1611467700000|2021-01-24 05:55:00|142.68|141.18|142.78|141.28|142.79|141.29|142.58|141.08|310
1611468000000|2021-01-24 06:00:00|142.79|141.29|142.48|140.98|143.17|141.67|142.12|140.62|477
1611468300000|2021-01-24 06:05:00|142.49|140.99|141.77|140.27|142.49|140.99|141.68|140.18|359
1611468600000|2021-01-24 06:10:00|141.78|140.28|141.36|139.86|141.92|140.42|141.36|139.86|406
1611468900000|2021-01-24 06:15:00|141.37|139.87|141.38|139.88|141.65|140.15|141.31|139.81|368
1611469200000|2021-01-24 06:20:00|141.37|139.87|141.5|140|141.55|140.05|141.37|139.87|327
1611469500000|2021-01-24 06:25:00|141.49|139.99|141.61|140.11|141.74|140.24|141.47|139.97|230
1611469800000|2021-01-24 06:30:00|141.62|140.12|140.77|139.27|141.62|140.12|140.75|139.25|302
1611470100000|2021-01-24 06:35:00|140.78|139.28|140.84|139.34|141.07|139.57|140.73|139.23|300
1611470400000|2021-01-24 06:40:00|140.85|139.35|140.87|139.37|141.05|139.55|140.77|139.27|303
1611470700000|2021-01-24 06:45:00|140.88|139.38|141.1|139.6|141.11|139.61|140.64|139.14|263
1611471000000|2021-01-24 06:50:00|141.09|139.59|141.09|139.59|141.2|139.7|140.98|139.48|223
1611471300000|2021-01-24 06:55:00|141.1|139.6|141.12|139.62|141.17|139.67|140.87|139.37|273
1611471600000|2021-01-24 07:00:00|141.13|139.63|141.66|140.16|142.08|140.58|141.13|139.63|508
1611471900000|2021-01-24 07:05:00|141.67|140.17|141.84|140.34|142.07|140.57|141.64|140.14|343
1611472200000|2021-01-24 07:10:00|141.83|140.33|141.55|140.05|141.9|140.4|141.55|140.05|258
1611472500000|2021-01-24 07:15:00|141.54|140.04|140.91|139.41|141.63|140.13|140.91|139.41|271
1611472800000|2021-01-24 07:20:00|140.92|139.42|141.19|139.69|141.33|139.83|140.9|139.4|268
1611473100000|2021-01-24 07:25:00|141.18|139.68|141.51|140.01|141.6|140.1|141.18|139.68|196
1611473400000|2021-01-24 07:30:00|141.53|140.03|141.46|139.96|142.03|140.53|141.29|139.79|325
1611473700000|2021-01-24 07:35:00|141.47|139.97|141.51|140.01|141.97|140.47|141.43|139.93|256
1611474000000|2021-01-24 07:40:00|141.5|140|141.77|140.27|141.82|140.32|141.5|140|293
1611474300000|2021-01-24 07:45:00|141.78|140.28|141.7|140.2|141.85|140.35|141.67|140.17|211
1611474600000|2021-01-24 07:50:00|141.71|140.21|141.72|140.22|141.89|140.39|141.6|140.1|250
1611474900000|2021-01-24 07:55:00|141.73|140.23|142.25|140.75|142.37|140.87|141.7|140.2|269
1611475200000|2021-01-24 08:00:00|142.26|140.76|142.19|140.69|142.51|141.01|142.18|140.68|416
1611475500000|2021-01-24 08:05:00|142.18|140.68|141.96|140.46|142.21|140.71|141.9|140.4|314
1611475800000|2021-01-24 08:10:00|141.95|140.45|141.83|140.33|142.08|140.58|141.81|140.31|293
1611476100000|2021-01-24 08:15:00|141.84|140.34|141.19|139.69|141.94|140.44|141.18|139.68|324
1611476400000|2021-01-24 08:20:00|141.21|139.71|141.37|139.87|141.43|139.93|141.21|139.71|315
1611476700000|2021-01-24 08:25:00|141.38|139.88|141.28|139.78|141.5|140|141.13|139.63|308
1611477000000|2021-01-24 08:30:00|141.27|139.77|141.21|139.71|141.45|139.95|141.2|139.7|296
1611477300000|2021-01-24 08:35:00|141.22|139.72|141.02|139.52|141.22|139.72|140.9|139.4|310
1611477600000|2021-01-24 08:40:00|141.03|139.53|141.2|139.7|141.21|139.71|140.96|139.46|267
1611477900000|2021-01-24 08:45:00|141.19|139.69|141.13|139.63|141.23|139.73|140.96|139.46|261
1611478200000|2021-01-24 08:50:00|141.14|139.64|141.1|139.6|141.27|139.77|141.09|139.59|275
1611478500000|2021-01-24 08:55:00|141.11|139.61|141.27|139.77|141.37|139.87|141.08|139.58|342
1611478800000|2021-01-24 09:00:00|141.31|139.81|141.43|139.93|141.72|140.22|141.31|139.81|378
1611479100000|2021-01-24 09:05:00|141.42|139.92|141.44|139.94|141.66|140.16|141.31|139.81|278
1611479400000|2021-01-24 09:10:00|141.43|139.93|141.64|140.14|141.74|140.24|141.41|139.91|294
1611479700000|2021-01-24 09:15:00|141.63|140.13|141.94|140.44|142.02|140.52|141.59|140.09|254
1611480000000|2021-01-24 09:20:00|141.95|140.45|141.8|140.3|142.11|140.61|141.79|140.29|281
1611480300000|2021-01-24 09:25:00|141.81|140.31|142.27|140.77|142.27|140.77|141.81|140.31|375
1611480600000|2021-01-24 09:30:00|142.28|140.78|142.29|140.79|142.4|140.9|142.19|140.69|342
1611480900000|2021-01-24 09:35:00|142.3|140.8|141.93|140.43|142.35|140.85|141.88|140.38|311
1611481200000|2021-01-24 09:40:00|141.94|140.44|141.79|140.29|142.06|140.56|141.69|140.19|297
1611481500000|2021-01-24 09:45:00|141.8|140.3|142.3|140.8|142.34|140.84|141.8|140.3|338
1611481800000|2021-01-24 09:50:00|142.31|140.81|142.49|140.99|142.53|141.03|142.3|140.8|282
1611482100000|2021-01-24 09:55:00|142.48|140.98|142.43|140.93|142.53|141.03|142.29|140.79|275
1611482400000|2021-01-24 10:00:00|142.42|140.92|142.14|140.64|142.62|141.12|142.14|140.64|341
1611482700000|2021-01-24 10:05:00|142.15|140.65|141.91|140.41|142.23|140.73|141.89|140.39|318
1611483000000|2021-01-24 10:10:00|141.92|140.42|141.89|140.39|142.06|140.56|141.79|140.29|262
1611483300000|2021-01-24 10:15:00|141.9|140.4|141.22|139.72|141.9|140.4|141.22|139.72|323
1611483600000|2021-01-24 10:20:00|141.23|139.73|141.35|139.85|141.46|139.96|141.03|139.53|378
1611483900000|2021-01-24 10:25:00|141.36|139.86|141.29|139.79|141.5|140|141.25|139.75|255
1611484200000|2021-01-24 10:30:00|141.27|139.77|141.47|139.97|141.51|140.01|141.16|139.66|246
1611484500000|2021-01-24 10:35:00|141.48|139.98|141.48|139.98|141.7|140.2|141.43|139.93|262
1611484800000|2021-01-24 10:40:00|141.47|139.97|141.5|140|141.65|140.15|141.45|139.95|257
1611485100000|2021-01-24 10:45:00|141.51|140.01|141.69|140.19|141.7|140.2|141.45|139.95|232
1611485400000|2021-01-24 10:50:00|141.68|140.18|142.22|140.72|142.22|140.72|141.68|140.18|330
1611485700000|2021-01-24 10:55:00|142.23|140.73|142.45|140.95|142.5|141|142.23|140.73|252
1611486000000|2021-01-24 11:00:00|142.46|140.96|142.89|141.39|142.96|141.46|142.46|140.96|310
1611486300000|2021-01-24 11:05:00|142.92|141.42|142.53|141.03|142.93|141.43|142.47|140.97|328
1611486600000|2021-01-24 11:10:00|142.56|141.06|142.39|140.89|142.63|141.13|142.32|140.82|247
1611486900000|2021-01-24 11:15:00|142.4|140.9|142.25|140.75|142.62|141.12|142.25|140.75|289
1611487200000|2021-01-24 11:20:00|142.26|140.76|142.28|140.78|142.45|140.95|142.24|140.74|253
1611487500000|2021-01-24 11:25:00|142.29|140.79|142.58|141.08|142.58|141.08|142.29|140.79|264
1611487800000|2021-01-24 11:30:00|142.57|141.07|142.29|140.79|142.87|141.37|142.23|140.73|346
1611488100000|2021-01-24 11:35:00|142.28|140.78|142.12|140.62|142.31|140.81|142.09|140.59|273
1611488400000|2021-01-24 11:40:00|142.13|140.63|142.22|140.72|142.32|140.82|142.03|140.53|246
1611488700000|2021-01-24 11:45:00|142.21|140.71|142.04|140.54|142.35|140.85|141.85|140.35|189
1611489000000|2021-01-24 11:50:00|142.05|140.55|142.07|140.57|142.17|140.67|141.96|140.46|261
1611489300000|2021-01-24 11:55:00|142.08|140.58|142.38|140.88|142.45|140.95|142.07|140.57|301
1611489600000|2021-01-24 12:00:00|142.39|140.89|141.49|139.99|142.62|141.12|141.47|139.97|421
1611489900000|2021-01-24 12:05:00|141.48|139.98|141.38|139.88|141.57|140.07|141.31|139.81|351
1611490200000|2021-01-24 12:10:00|141.39|139.89|141.05|139.55|141.55|140.05|140.85|139.35|392
1611490500000|2021-01-24 12:15:00|141.06|139.56|141.01|139.51|141.26|139.76|140.88|139.38|350
1611490800000|2021-01-24 12:20:00|141|139.5|140.94|139.44|141.15|139.65|140.84|139.34|313
1611491100000|2021-01-24 12:25:00|140.95|139.45|140.29|138.79|141.04|139.54|140.2|138.7|360
1611491400000|2021-01-24 12:30:00|140.28|138.78|139.05|137.55|140.3|138.8|139|137.5|495
1611491700000|2021-01-24 12:35:00|139.04|137.54|139.72|138.22|139.72|138.22|139.04|137.54|487
1611492000000|2021-01-24 12:40:00|139.73|138.23|139.82|138.32|139.9|138.4|139.65|138.15|282
1611492300000|2021-01-24 12:45:00|139.81|138.31|139.51|138.01|140.14|138.64|139.51|138.01|310
1611492600000|2021-01-24 12:50:00|139.5|138|139.34|137.84|139.65|138.15|139.11|137.61|387
1611492900000|2021-01-24 12:55:00|139.36|137.86|139.31|137.81|139.63|138.13|139.3|137.8|341
1611493200000|2021-01-24 13:00:00|139.32|137.82|139.59|138.09|139.61|138.11|139.1|137.6|429
1611493500000|2021-01-24 13:05:00|139.58|138.08|139.45|137.95|139.58|138.08|139.23|137.73|374
1611493800000|2021-01-24 13:10:00|139.46|137.96|139.19|137.69|139.54|138.04|139.15|137.65|307
1611494100000|2021-01-24 13:15:00|139.2|137.7|139.17|137.67|139.29|137.79|138.77|137.27|365
1611494400000|2021-01-24 13:20:00|139.19|137.69|139.68|138.18|139.78|138.28|139.19|137.69|339
1611494700000|2021-01-24 13:25:00|139.67|138.17|139.34|137.84|139.77|138.27|139.23|137.73|324
1611495000000|2021-01-24 13:30:00|139.33|137.83|139.55|138.05|139.65|138.15|139.28|137.78|267
1611495300000|2021-01-24 13:35:00|139.56|138.06|139.34|137.84|139.63|138.13|139.3|137.8|276
1611495600000|2021-01-24 13:40:00|139.35|137.85|139.36|137.86|139.6|138.1|139.14|137.64|327
1611495900000|2021-01-24 13:45:00|139.35|137.85|139.26|137.76|139.39|137.89|138.85|137.35|335
1611496200000|2021-01-24 13:50:00|139.25|137.75|139.1|137.6|139.29|137.79|138.69|137.19|401
1611496500000|2021-01-24 13:55:00|139.11|137.61|139.33|137.83|139.4|137.9|139.11|137.61|336
1611496800000|2021-01-24 14:00:00|139.32|137.82|139.49|137.99|139.55|138.05|139.11|137.61|334
1611497100000|2021-01-24 14:05:00|139.5|138|139.57|138.07|139.66|138.16|139.45|137.95|298
1611497400000|2021-01-24 14:10:00|139.58|138.08|139.66|138.16|139.86|138.36|139.58|138.08|258
1611497700000|2021-01-24 14:15:00|139.67|138.17|139.62|138.12|139.79|138.29|139.52|138.02|262
1611498000000|2021-01-24 14:20:00|139.61|138.11|139.54|138.04|139.7|138.2|139.48|137.98|296
1611498300000|2021-01-24 14:25:00|139.53|138.03|139.69|138.19|139.81|138.31|139.53|138.03|311
1611498600000|2021-01-24 14:30:00|139.68|138.18|139.37|137.87|139.74|138.24|139.3|137.8|383
1611498900000|2021-01-24 14:35:00|139.36|137.86|138.79|137.29|139.36|137.86|138.67|137.17|404
1611499200000|2021-01-24 14:40:00|138.78|137.28|138.66|137.16|138.94|137.44|138.62|137.12|397
1611499500000|2021-01-24 14:45:00|138.65|137.15|138.39|136.89|138.66|137.16|138.1|136.6|501
1611499800000|2021-01-24 14:50:00|138.37|136.87|138.73|137.23|138.76|137.26|138.31|136.81|372
1611500100000|2021-01-24 14:55:00|138.74|137.24|138.4|136.9|138.94|137.44|138.4|136.9|370
1611500400000|2021-01-24 15:00:00|138.41|136.91|138.65|137.15|138.88|137.38|138.3|136.8|418
1611500700000|2021-01-24 15:05:00|138.66|137.16|138.82|137.32|138.91|137.41|138.62|137.12|239
1611501000000|2021-01-24 15:10:00|138.83|137.33|138.67|137.17|138.83|137.33|138.54|137.04|316
1611501300000|2021-01-24 15:15:00|138.68|137.18|138.83|137.33|139.12|137.62|138.66|137.16|268
1611501600000|2021-01-24 15:20:00|138.82|137.32|138.71|137.21|138.91|137.41|138.7|137.2|260
1611501900000|2021-01-24 15:25:00|138.72|137.22|138.89|137.39|138.9|137.4|138.58|137.08|289
1611502200000|2021-01-24 15:30:00|138.9|137.4|138.82|137.32|138.94|137.44|138.79|137.29|248
1611502500000|2021-01-24 15:35:00|138.81|137.31|139.18|137.68|139.23|137.73|138.81|137.31|267
1611502800000|2021-01-24 15:40:00|139.17|137.67|138.92|137.42|139.22|137.72|138.89|137.39|292
1611503100000|2021-01-24 15:45:00|138.93|137.43|138.84|137.34|139.04|137.54|138.74|137.24|243
1611503400000|2021-01-24 15:50:00|138.83|137.33|138.14|136.64|138.84|137.34|138.14|136.64|315
1611503700000|2021-01-24 15:55:00|138.15|136.65|138.81|137.31|138.81|137.31|138.15|136.65|352
1611504000000|2021-01-24 16:00:00|138.8|137.3|139.28|137.78|139.4|137.9|138.37|136.87|464
1611504300000|2021-01-24 16:05:00|139.27|137.77|137.96|136.46|139.27|137.77|137.96|136.46|413
1611504600000|2021-01-24 16:10:00|137.94|136.44|138.14|136.64|138.15|136.65|137.76|136.26|422
1611504900000|2021-01-24 16:15:00|138.15|136.65|138.45|136.95|138.62|137.12|138.12|136.62|361
1611505200000|2021-01-24 16:20:00|138.46|136.96|138.08|136.58|138.48|136.98|137.93|136.43|425
1611505500000|2021-01-24 16:25:00|138.09|136.59|137.75|136.25|138.1|136.6|137.75|136.25|301
1611505800000|2021-01-24 16:30:00|137.76|136.26|137.94|136.44|137.96|136.46|137.33|135.83|459
1611506100000|2021-01-24 16:35:00|137.93|136.43|138.44|136.94|138.44|136.94|137.86|136.36|450
1611506400000|2021-01-24 16:40:00|138.43|136.93|138.22|136.72|138.72|137.22|138.15|136.65|380
1611506700000|2021-01-24 16:45:00|138.23|136.73|138.27|136.77|138.61|137.11|138.21|136.71|390
1611507000000|2021-01-24 16:50:00|138.26|136.76|138.01|136.51|138.43|136.93|137.98|136.48|313
1611507300000|2021-01-24 16:55:00|138.02|136.52|137.94|136.44|138.4|136.9|137.94|136.44|316
1611507600000|2021-01-24 17:00:00|137.95|136.45|138.29|136.79|138.44|136.94|137.58|136.08|481
1611507900000|2021-01-24 17:05:00|138.3|136.8|138.73|137.23|138.83|137.33|138.27|136.77|432
1611508200000|2021-01-24 17:10:00|138.74|137.24|138.44|136.94|138.76|137.26|138.34|136.84|445
1611508500000|2021-01-24 17:15:00|138.45|136.95|138.73|137.23|138.95|137.45|138.41|136.91|377
1611508800000|2021-01-24 17:20:00|138.74|137.24|138.65|137.15|138.87|137.37|138.56|137.06|354
1611509100000|2021-01-24 17:25:00|138.64|137.14|138.8|137.3|139.13|137.63|138.5|137|328
1611509400000|2021-01-24 17:30:00|138.81|137.31|139.45|137.95|139.54|138.04|138.76|137.26|440
1611509700000|2021-01-24 17:35:00|139.46|137.96|139.45|137.95|139.54|138.04|139.23|137.73|416
1611510000000|2021-01-24 17:40:00|139.46|137.96|139.35|137.85|139.46|137.96|139.26|137.76|272
1611510300000|2021-01-24 17:45:00|139.34|137.84|139.45|137.95|139.51|138.01|139.2|137.7|282
1611510600000|2021-01-24 17:50:00|139.46|137.96|139.25|137.75|139.47|137.97|139.12|137.62|291
1611510900000|2021-01-24 17:55:00|139.26|137.76|139.36|137.86|139.42|137.92|139.2|137.7|294
1611511200000|2021-01-24 18:00:00|139.35|137.85|139.13|137.63|139.35|137.85|138.77|137.27|395
1611511500000|2021-01-24 18:05:00|139.12|137.62|139.08|137.58|139.18|137.68|138.77|137.27|389
1611511800000|2021-01-24 18:10:00|139.09|137.59|138.93|137.43|139.12|137.62|138.76|137.26|349
1611512100000|2021-01-24 18:15:00|138.92|137.42|138.96|137.46|139.3|137.8|138.86|137.36|373
1611512400000|2021-01-24 18:20:00|138.95|137.45|138.73|137.23|139.02|137.52|138.68|137.18|271
1611512700000|2021-01-24 18:25:00|138.7|137.2|138.79|137.29|138.87|137.37|138.68|137.18|253
1611513000000|2021-01-24 18:30:00|138.78|137.28|138.72|137.22|139.03|137.53|138.62|137.12|309
1611513300000|2021-01-24 18:35:00|138.73|137.23|138.78|137.28|138.91|137.41|138.61|137.11|340
1611513600000|2021-01-24 18:40:00|138.77|137.27|139.02|137.52|139.09|137.59|138.76|137.26|239
1611513900000|2021-01-24 18:45:00|139.03|137.53|139.15|137.65|139.39|137.89|138.92|137.42|283
1611514200000|2021-01-24 18:50:00|139.16|137.66|139.13|137.63|139.3|137.8|139.12|137.62|303
1611514500000|2021-01-24 18:55:00|139.11|137.61|138.99|137.49|139.41|137.91|138.81|137.31|328
1611514800000|2021-01-24 19:00:00|138.96|137.46|139.32|137.82|139.37|137.87|138.8|137.3|363
1611515100000|2021-01-24 19:05:00|139.31|137.81|138.95|137.45|139.34|137.84|138.94|137.44|325
1611515400000|2021-01-24 19:10:00|138.94|137.44|137.97|136.47|138.97|137.47|137.77|136.27|431
1611515700000|2021-01-24 19:15:00|137.96|136.46|136.21|134.71|137.97|136.47|136.21|134.71|679
1611516000000|2021-01-24 19:20:00|136.22|134.72|136.19|134.69|136.47|134.97|135.95|134.45|514
1611516300000|2021-01-24 19:25:00|136.18|134.68|135.67|134.17|136.27|134.77|135.47|133.97|472
1611516600000|2021-01-24 19:30:00|135.65|134.15|136.11|134.61|136.11|134.61|134.7|133.2|652
1611516900000|2021-01-24 19:35:00|136.13|134.63|135.92|134.42|136.66|135.16|135.92|134.42|549
1611517200000|2021-01-24 19:40:00|135.91|134.41|136.1|134.6|136.27|134.77|135.89|134.39|466
1611517500000|2021-01-24 19:45:00|136.11|134.61|136.49|134.99|136.68|135.18|136.03|134.53|430
1611517800000|2021-01-24 19:50:00|136.5|135|136.55|135.05|136.7|135.2|136.35|134.85|361
1611518100000|2021-01-24 19:55:00|136.54|135.04|136.71|135.21|136.82|135.32|136.48|134.98|300
1611518400000|2021-01-24 20:00:00|136.72|135.22|137.05|135.55|137.2|135.7|136.58|135.08|430
1611518700000|2021-01-24 20:05:00|137.06|135.56|137.36|135.86|137.52|136.02|137.05|135.55|325
1611519000000|2021-01-24 20:10:00|137.37|135.87|137.37|135.87|137.77|136.27|137.25|135.75|419
1611519300000|2021-01-24 20:15:00|137.38|135.88|137.15|135.65|137.4|135.9|136.82|135.32|418
1611519600000|2021-01-24 20:20:00|137.12|135.62|137.44|135.94|137.51|136.01|136.95|135.45|358
1611519900000|2021-01-24 20:25:00|137.43|135.93|137.34|135.84|137.55|136.05|137.3|135.8|312
1611520200000|2021-01-24 20:30:00|137.33|135.83|138|135.5|138.2|136.04|137.33|135.45|257
1611520500000|2021-01-24 20:35:00|138.02|135.52|138.48|135.98|138.58|136.08|138.01|135.51|380
1611520800000|2021-01-24 20:40:00|138.47|135.97|138.93|136.43|138.95|136.45|138.47|135.97|321
1611521100000|2021-01-24 20:45:00|138.94|136.44|138.37|135.87|138.99|136.49|138.36|135.86|310
1611521400000|2021-01-24 20:50:00|138.36|135.86|138.53|136.03|138.77|136.27|138.36|135.86|303
1611521700000|2021-01-24 20:55:00|138.52|136.02|138.65|136.15|138.74|136.24|138.52|136.02|278
1611522000000|2021-01-24 21:00:00|138.64|136.14|138.84|136.34|138.84|136.34|138.47|135.97|283
1611522300000|2021-01-24 21:05:00|138.83|136.33|138.99|136.49|139.24|136.74|138.78|136.28|306
1611522600000|2021-01-24 21:10:00|139|136.5|139.24|136.74|139.24|136.74|138.79|136.29|271
1611522900000|2021-01-24 21:15:00|139.25|136.75|139.44|136.94|139.48|136.98|138.86|136.36|399
1611523200000|2021-01-24 21:20:00|139.45|136.95|139.69|137.19|139.7|137.2|139.44|136.94|409
1611523500000|2021-01-24 21:25:00|139.68|137.18|139.47|136.97|139.69|137.19|139.42|136.92|302
1611523800000|2021-01-24 21:30:00|139.46|136.96|139.58|137.08|139.66|137.16|139.4|136.9|300
1611524100000|2021-01-24 21:35:00|139.57|137.07|139.59|137.09|139.66|137.16|139.38|136.88|267
1611524400000|2021-01-24 21:40:00|139.6|137.1|139.45|136.95|139.66|137.16|139.41|136.91|307
1611524700000|2021-01-24 21:45:00|139.44|136.94|139.59|137.09|139.62|137.12|139.31|136.81|319
1611525000000|2021-01-24 21:50:00|139.58|137.08|139.7|137.2|139.77|137.27|139.49|136.99|379
1611525300000|2021-01-24 21:55:00|139.69|137.19|139.47|136.97|139.7|137.2|139.34|136.84|274
1611525600000|2021-01-24 22:00:00|139.48|136.98|139.28|136.78|139.48|136.98|139.26|136.76|144
1611525900000|2021-01-24 22:05:00|139.26|136.76|139.36|136.86|139.47|136.97|139.26|136.76|174
1611526200000|2021-01-24 22:10:00|139.37|136.87|138.71|137.21|139.37|137.38|138.71|136.81|74
1611526500000|2021-01-24 22:15:00|138.73|137.23|138.67|137.17|138.86|137.36|138.66|137.16|206
1611526800000|2021-01-24 22:20:00|138.66|137.16|138.61|137.11|138.66|137.16|138.29|136.79|254
1611527100000|2021-01-24 22:25:00|138.6|137.1|138.81|137.31|138.87|137.37|138.54|137.04|164
1611527400000|2021-01-24 22:30:00|138.82|137.32|139.34|137.84|139.37|137.87|138.78|137.28|249
1611527700000|2021-01-24 22:35:00|139.35|137.85|139.96|138.46|140|138.5|139.22|137.72|322
1611528000000|2021-01-24 22:40:00|139.97|138.47|139.97|138.47|140|138.5|139.75|138.25|368
1611528300000|2021-01-24 22:45:00|139.96|138.46|140.05|138.55|140.22|138.72|139.81|138.31|294
1611528600000|2021-01-24 22:50:00|140.04|138.54|139.98|138.48|140.15|138.65|139.97|138.47|316
1611528900000|2021-01-24 22:55:00|139.97|138.47|140.2|138.7|140.22|138.72|139.91|138.41|269
1611529200000|2021-01-24 23:00:00|140.22|138.72|140.21|138.71|140.36|138.86|140.11|138.61|322
1611529500000|2021-01-24 23:05:00|140.22|138.72|140.29|138.79|140.39|138.89|140.19|138.69|273
1611529800000|2021-01-24 23:10:00|140.3|138.8|140.23|138.73|140.41|138.91|140.2|138.7|393
1611530100000|2021-01-24 23:15:00|140.24|138.74|140.45|138.95|140.49|138.99|140.21|138.71|354
1611530400000|2021-01-24 23:20:00|140.46|138.96|140.09|138.59|140.48|138.98|140.01|138.51|484
1611530700000|2021-01-24 23:25:00|140.1|138.6|140.19|138.69|140.44|138.94|140.05|138.55|429
1611531000000|2021-01-24 23:30:00|140.18|138.68|140.61|139.11|140.62|139.12|140.07|138.57|394
1611531300000|2021-01-24 23:35:00|140.62|139.12|141.15|139.65|141.18|139.68|140.59|139.09|393
1611531600000|2021-01-24 23:40:00|141.14|139.64|142.02|140.52|142.02|140.52|141.11|139.61|509
1611531900000|2021-01-24 23:45:00|142.03|140.53|142.61|141.11|142.62|141.12|141.98|140.48|392
1611532200000|2021-01-24 23:50:00|142.62|141.12|142.48|140.98|142.63|141.13|142.46|140.96|344
1611532500000|2021-01-24 23:55:00|142.47|140.97|141.82|140.32|142.52|141.02|141.75|140.25|453
1611532800000|2021-01-25 00:00:00|141.83|140.33|141.86|140.36|142.43|140.93|141.76|140.26|482
1611533100000|2021-01-25 00:05:00|141.87|140.37|142.06|140.56|142.06|140.56|141.73|140.23|355
1611533400000|2021-01-25 00:10:00|142.04|140.54|142.24|140.74|142.42|140.92|141.42|139.92|568
1611533700000|2021-01-25 00:15:00|142.23|140.73|142.63|141.13|142.72|141.22|142.23|140.73|508
1611534000000|2021-01-25 00:20:00|142.62|141.12|143.09|141.59|143.13|141.63|142.62|141.12|500
1611534300000|2021-01-25 00:25:00|143.08|141.58|143.45|141.95|143.47|141.97|142.93|141.43|645
1611534600000|2021-01-25 00:30:00|143.42|141.92|143.23|141.73|143.64|142.14|143.16|141.66|612
1611534900000|2021-01-25 00:35:00|143.22|141.72|143.04|141.54|143.24|141.74|142.85|141.35|531
1611535200000|2021-01-25 00:40:00|143.01|141.51|145.13|143.63|145.18|143.68|142.9|141.4|572
1611535500000|2021-01-25 00:45:00|145.12|143.62|146.92|145.42|146.96|145.46|145.12|143.62|720
1611535800000|2021-01-25 00:50:00|146.95|145.45|146.78|145.28|148.18|146.68|146.63|145.13|791
1611536100000|2021-01-25 00:55:00|146.85|145.35|146.4|144.9|147.61|146.11|146.36|144.86|703
1611536400000|2021-01-25 01:00:00|146.39|144.89|146.1|144.6|146.64|145.14|145.33|143.83|601
1611536700000|2021-01-25 01:05:00|146.09|144.59|145.88|144.38|146.46|144.96|145.54|144.04|558
1611537000000|2021-01-25 01:10:00|145.87|144.37|146.12|144.62|146.36|144.86|145.86|144.36|501
1611537300000|2021-01-25 01:15:00|146.09|144.59|145.72|144.22|146.49|144.99|145.62|144.12|482
1611537600000|2021-01-25 01:20:00|145.71|144.21|145.44|143.94|146.04|144.54|145.43|143.93|489
1611537900000|2021-01-25 01:25:00|145.43|143.93|145|143.5|145.62|144.12|145|143.5|490
1611538200000|2021-01-25 01:30:00|145.01|143.51|144.98|143.48|145.55|144.05|144.97|143.47|438
1611538500000|2021-01-25 01:35:00|144.97|143.47|144.85|143.35|145.03|143.53|144.13|142.63|482
1611538800000|2021-01-25 01:40:00|144.83|143.33|144.73|143.23|144.94|143.44|144.6|143.1|455
1611539100000|2021-01-25 01:45:00|144.72|143.22|145.29|143.79|145.3|143.8|144.52|143.02|396
1611539400000|2021-01-25 01:50:00|145.28|143.78|145.62|144.12|145.71|144.21|145.2|143.7|371
1611539700000|2021-01-25 01:55:00|145.63|144.13|145.97|144.47|145.99|144.49|145.53|144.03|396
1611540000000|2021-01-25 02:00:00|145.96|144.46|145.61|144.11|146.53|145.03|145.56|144.06|497
1611540300000|2021-01-25 02:05:00|145.6|144.1|145.87|144.37|146.13|144.63|145.55|144.05|501
1611540600000|2021-01-25 02:10:00|145.86|144.36|145.8|144.3|146.03|144.53|145.65|144.15|403
1611540900000|2021-01-25 02:15:00|145.81|144.31|145.4|143.9|145.85|144.35|145.16|143.66|394
1611541200000|2021-01-25 02:20:00|145.39|143.89|145.45|143.95|145.61|144.11|145.35|143.85|408
1611541500000|2021-01-25 02:25:00|145.46|143.96|145.66|144.16|145.97|144.47|145.43|143.93|382
1611541800000|2021-01-25 02:30:00|145.67|144.17|145.61|144.11|145.82|144.32|145.58|144.08|274
1611542100000|2021-01-25 02:35:00|145.62|144.12|145.31|143.81|145.68|144.18|145.31|143.81|312
1611542400000|2021-01-25 02:40:00|145.32|143.82|145.42|143.92|145.48|143.98|145.24|143.74|335
1611542700000|2021-01-25 02:45:00|145.4|143.9|145.39|143.89|145.47|143.97|145.24|143.74|375
1611543000000|2021-01-25 02:50:00|145.4|143.9|145.3|143.8|145.4|143.9|145.19|143.69|338
1611543300000|2021-01-25 02:55:00|145.31|143.81|145.68|144.18|145.74|144.24|145.29|143.79|297
1611543600000|2021-01-25 03:00:00|145.69|144.19|146.13|144.63|146.32|144.82|145.68|144.18|521
1611543900000|2021-01-25 03:05:00|146.14|144.64|145.27|143.77|146.26|144.76|145.26|143.76|378
1611544200000|2021-01-25 03:10:00|145.28|143.78|145.08|143.58|145.29|143.79|144.98|143.48|315
1611544500000|2021-01-25 03:15:00|145.1|143.6|145.31|143.81|145.36|143.86|145.08|143.58|370
1611544800000|2021-01-25 03:20:00|145.3|143.8|145.13|143.63|145.42|143.92|145.13|143.63|353
1611545100000|2021-01-25 03:25:00|145.14|143.64|145.42|143.92|145.44|143.94|145.08|143.58|281
1611545400000|2021-01-25 03:30:00|145.4|143.9|145.63|144.13|145.66|144.16|145.12|143.62|394
1611545700000|2021-01-25 03:35:00|145.62|144.12|145.9|144.4|145.9|144.4|145.52|144.02|293
1611546000000|2021-01-25 03:40:00|145.89|144.39|146.79|145.29|146.95|145.45|145.89|144.39|537
1611546300000|2021-01-25 03:45:00|146.8|145.3|147.69|146.19|147.69|146.19|146.8|145.3|542
1611546600000|2021-01-25 03:50:00|147.7|146.2|148.01|146.51|148.35|146.85|147.7|146.2|552
1611546900000|2021-01-25 03:55:00|148.02|146.52|147.8|146.3|148.13|146.63|147.76|146.26|423
1611547200000|2021-01-25 04:00:00|147.81|146.31|147.86|146.36|148.14|146.64|147.63|146.13|559
1611547500000|2021-01-25 04:05:00|147.87|146.37|147.3|145.8|147.87|146.37|147.29|145.79|395
1611547800000|2021-01-25 04:10:00|147.31|145.81|146.75|145.25|147.32|145.82|146.68|145.18|414
1611548100000|2021-01-25 04:15:00|146.74|145.24|145.99|144.49|146.74|145.24|145.85|144.35|491
1611548400000|2021-01-25 04:20:00|146|144.5|144.98|143.48|146.26|144.76|144.97|143.47|504
1611548700000|2021-01-25 04:25:00|144.97|143.47|145.37|143.87|145.9|144.4|144.97|143.47|507
1611549000000|2021-01-25 04:30:00|145.36|143.86|145.39|143.89|145.68|144.18|145.31|143.81|411
1611549300000|2021-01-25 04:35:00|145.38|143.88|145.75|144.25|145.89|144.39|145.33|143.83|340
1611549600000|2021-01-25 04:40:00|145.74|144.24|145.8|144.3|145.88|144.38|145.66|144.16|273
1611549900000|2021-01-25 04:45:00|145.79|144.29|145.96|144.46|146.19|144.69|145.76|144.26|420
1611550200000|2021-01-25 04:50:00|145.94|144.44|146.18|144.68|146.19|144.69|145.82|144.32|352
1611550500000|2021-01-25 04:55:00|146.17|144.67|146.08|144.58|146.41|144.91|145.99|144.49|368
1611550800000|2021-01-25 05:00:00|146.09|144.59|146.03|144.53|146.35|144.85|145.99|144.49|408
1611551100000|2021-01-25 05:05:00|146.02|144.52|145.95|144.45|146.19|144.69|145.87|144.37|319
1611551400000|2021-01-25 05:10:00|145.94|144.44|145.78|144.28|146.03|144.53|145.77|144.27|322
1611551700000|2021-01-25 05:15:00|145.77|144.27|146.27|144.77|146.31|144.81|145.77|144.27|356
1611552000000|2021-01-25 05:20:00|146.28|144.78|146.21|144.71|146.28|144.78|146.11|144.61|312
1611552300000|2021-01-25 05:25:00|146.22|144.72|146.2|144.7|146.44|144.94|146.12|144.62|254
1611552600000|2021-01-25 05:30:00|146.19|144.69|146.32|144.82|146.44|144.94|146.16|144.66|400
1611552900000|2021-01-25 05:35:00|146.33|144.83|146.52|145.02|146.57|145.07|146.17|144.67|376
1611553200000|2021-01-25 05:40:00|146.5|145|146.45|144.95|146.6|145.1|146.4|144.9|291
1611553500000|2021-01-25 05:45:00|146.46|144.96|146.31|144.81|146.54|145.04|146.31|144.81|227
1611553800000|2021-01-25 05:50:00|146.34|144.84|145.86|144.36|146.37|144.87|145.74|144.24|358
1611554100000|2021-01-25 05:55:00|145.87|144.37|146.42|144.92|146.43|144.93|145.87|144.37|473
1611554400000|2021-01-25 06:00:00|146.43|144.93|146.4|144.9|147.09|145.59|146.37|144.87|487
1611554700000|2021-01-25 06:05:00|146.39|144.89|146.32|144.82|146.51|145.01|146.21|144.71|366
1611555000000|2021-01-25 06:10:00|146.33|144.83|146.19|144.69|146.5|145|146.17|144.67|289
1611555300000|2021-01-25 06:15:00|146.2|144.7|146.2|144.7|146.41|144.91|146.19|144.69|323
1611555600000|2021-01-25 06:20:00|146.21|144.71|145.3|143.8|146.24|144.74|145.3|143.8|383
1611555900000|2021-01-25 06:25:00|145.29|143.79|145.44|143.94|145.59|144.09|145.28|143.78|381
1611556200000|2021-01-25 06:30:00|145.43|143.93|145.53|144.03|145.63|144.13|145.34|143.84|360
1611556500000|2021-01-25 06:35:00|145.55|144.05|145.51|144.01|145.76|144.26|145.36|143.86|378
1611556800000|2021-01-25 06:40:00|145.5|144|145.47|143.97|145.57|144.07|145.25|143.75|477
1611557100000|2021-01-25 06:45:00|145.46|143.96|145.7|144.2|145.73|144.23|145.43|143.93|259
1611557400000|2021-01-25 06:50:00|145.71|144.21|146.21|144.71|146.28|144.78|145.62|144.12|312
1611557700000|2021-01-25 06:55:00|146.2|144.7|145.71|144.21|146.23|144.73|145.7|144.2|314
1611558000000|2021-01-25 07:00:00|145.7|144.2|145.4|143.9|145.86|144.36|145.22|143.72|391
1611558300000|2021-01-25 07:05:00|145.39|143.89|145.23|143.73|145.6|144.1|145.23|143.73|340
1611558600000|2021-01-25 07:10:00|145.22|143.72|144.75|143.25|145.29|143.79|144.54|143.04|365
1611558900000|2021-01-25 07:15:00|144.76|143.26|144.16|142.66|144.82|143.32|144.11|142.61|377
1611559200000|2021-01-25 07:20:00|144.15|142.65|144.17|142.67|144.27|142.77|143.83|142.33|301
1611559500000|2021-01-25 07:25:00|144.18|142.68|144.11|142.61|144.24|142.74|143.96|142.46|256
1611559800000|2021-01-25 07:30:00|144.12|142.62|144.15|142.65|144.2|142.7|143.82|142.32|227
1611560100000|2021-01-25 07:35:00|144.16|142.66|144.24|142.74|144.49|142.99|144.12|142.62|207
1611560400000|2021-01-25 07:40:00|144.25|142.75|144.48|142.98|144.6|143.1|144.25|142.75|217
1611560700000|2021-01-25 07:45:00|144.49|142.99|144.52|143.02|144.66|143.16|144.34|142.84|231
1611561000000|2021-01-25 07:50:00|144.53|143.03|143.8|142.3|144.56|143.06|143.46|141.96|273
1611561300000|2021-01-25 07:55:00|143.81|142.31|144.83|143.33|144.86|143.36|143.8|142.3|385
1611561600000|2021-01-25 08:00:00|144.82|143.32|144.3|142.8|145.1|143.6|144.26|142.76|342
1611561900000|2021-01-25 08:05:00|144.29|142.79|144.47|142.97|144.61|143.11|144.15|142.65|265
1611562200000|2021-01-25 08:10:00|144.48|142.98|143.16|141.66|144.56|143.06|143.04|141.54|363
1611562500000|2021-01-25 08:15:00|143.15|141.65|144.02|142.52|144.41|142.91|143.15|141.65|348
1611562800000|2021-01-25 08:20:00|144.03|142.53|143.82|142.32|144.14|142.64|143.47|141.97|314
1611563100000|2021-01-25 08:25:00|143.81|142.31|143.36|141.86|143.95|142.45|143.33|141.83|284
1611563400000|2021-01-25 08:30:00|143.35|141.85|143.4|141.9|143.76|142.26|143.09|141.59|436
1611563700000|2021-01-25 08:35:00|143.39|141.89|143.79|142.29|144.07|142.57|143.31|141.81|421
1611564000000|2021-01-25 08:40:00|143.8|142.3|144.14|142.64|144.14|142.64|143.77|142.27|307
1611564300000|2021-01-25 08:45:00|144.16|142.66|144.04|142.54|144.22|142.72|143.93|142.43|279
1611564600000|2021-01-25 08:50:00|144.05|142.55|144.37|142.87|144.45|142.95|144|142.5|348
1611564900000|2021-01-25 08:55:00|144.38|142.88|144.35|142.85|144.41|142.91|144.07|142.57|378
1611565200000|2021-01-25 09:00:00|144.36|142.86|144.27|142.77|144.43|142.93|144.22|142.72|294
1611565500000|2021-01-25 09:05:00|144.26|142.76|143.43|141.93|144.31|142.81|143.36|141.86|326
1611565800000|2021-01-25 09:10:00|143.42|141.92|143.71|142.21|143.89|142.39|143.41|141.91|394
1611566100000|2021-01-25 09:15:00|143.72|142.22|143|141.5|143.95|142.45|142.95|141.45|467
1611566400000|2021-01-25 09:20:00|142.98|141.48|143.1|141.6|143.12|141.62|142.86|141.36|387
1611566700000|2021-01-25 09:25:00|143.08|141.58|143.04|141.54|143.2|141.7|142.95|141.45|263
1611567000000|2021-01-25 09:30:00|143.05|141.55|142.78|141.28|143.06|141.56|142.44|140.94|443
1611567300000|2021-01-25 09:35:00|142.77|141.27|142.58|141.08|142.77|141.27|142.45|140.95|339
1611567600000|2021-01-25 09:40:00|142.59|141.09|141.7|140.2|142.67|141.17|141.7|140.2|326
1611567900000|2021-01-25 09:45:00|141.71|140.21|141.9|140.4|142.16|140.66|141.02|139.52|608
1611568200000|2021-01-25 09:50:00|141.89|140.39|141.81|140.31|142.38|140.88|141.76|140.26|457
1611568500000|2021-01-25 09:55:00|141.8|140.3|141.46|139.96|141.8|140.3|141.46|139.96|490
1611568800000|2021-01-25 10:00:00|141.45|139.95|141.91|140.41|142.03|140.53|141.18|139.68|552
1611569100000|2021-01-25 10:05:00|141.92|140.42|142.05|140.55|142.05|140.55|141.71|140.21|346
1611569400000|2021-01-25 10:10:00|142.04|140.54|141.05|139.55|142.06|140.56|141.05|139.55|380
1611569700000|2021-01-25 10:15:00|141.03|139.53|141.93|140.43|142.08|140.58|140.91|139.41|574
1611570000000|2021-01-25 10:20:00|141.94|140.44|141.87|140.37|141.96|140.46|141.83|140.33|312
1611570300000|2021-01-25 10:25:00|141.88|140.38|141.9|140.4|142.34|140.84|141.85|140.35|397
1611570600000|2021-01-25 10:30:00|141.92|140.42|142.21|140.71|142.35|140.85|141.92|140.42|416
1611570900000|2021-01-25 10:35:00|142.22|140.72|142.88|141.38|142.9|141.4|142.17|140.67|338
1611571200000|2021-01-25 10:40:00|142.87|141.37|142.65|141.15|142.89|141.39|142.62|141.12|337
1611571500000|2021-01-25 10:45:00|142.66|141.16|142.83|141.33|142.91|141.41|142.39|140.89|311
1611571800000|2021-01-25 10:50:00|142.81|141.31|142.71|141.21|142.9|141.4|142.54|141.04|331
1611572100000|2021-01-25 10:55:00|142.72|141.22|142.84|141.34|142.9|141.4|142.7|141.2|271
1611572400000|2021-01-25 11:00:00|142.83|141.33|142.55|141.05|143.03|141.53|142.51|141.01|328
1611572700000|2021-01-25 11:05:00|142.54|141.04|143.05|141.55|143.14|141.64|142.54|141.04|306
1611573000000|2021-01-25 11:10:00|143.06|141.56|142.64|141.14|143.06|141.56|142.57|141.07|200
1611573300000|2021-01-25 11:15:00|142.65|141.15|142.55|141.05|142.65|141.15|142.11|140.61|276
1611573600000|2021-01-25 11:20:00|142.56|141.06|142.95|141.45|143.01|141.51|142.56|141.06|209
1611573900000|2021-01-25 11:25:00|142.92|141.42|143.25|141.75|143.26|141.76|142.8|141.3|229
1611574200000|2021-01-25 11:30:00|143.26|141.76|143.24|141.74|143.46|141.96|142.95|141.45|253
1611574500000|2021-01-25 11:35:00|143.23|141.73|143.05|141.55|143.23|141.73|142.98|141.48|254
1611574800000|2021-01-25 11:40:00|143.04|141.54|142.81|141.31|143.04|141.54|142.74|141.24|289
1611575100000|2021-01-25 11:45:00|142.82|141.32|142.98|141.48|142.98|141.48|142.64|141.14|274
1611575400000|2021-01-25 11:50:00|142.97|141.47|142.95|141.45|143.08|141.58|142.94|141.44|144
1611575700000|2021-01-25 11:55:00|142.93|141.43|142.88|141.38|142.98|141.48|142.56|141.06|267
1611576000000|2021-01-25 12:00:00|142.87|141.37|142.16|140.66|143.24|141.74|142.14|140.64|331
1611576300000|2021-01-25 12:05:00|142.15|140.65|142.79|141.29|142.79|141.29|142.06|140.56|409
1611576600000|2021-01-25 12:10:00|142.78|141.28|143.81|142.31|143.82|142.32|142.77|141.27|300
1611576900000|2021-01-25 12:15:00|143.82|142.32|144.12|142.62|144.14|142.64|143.73|142.23|317
1611577200000|2021-01-25 12:20:00|144.13|142.63|144.2|142.7|144.25|142.75|144.04|142.54|269
1611577500000|2021-01-25 12:25:00|144.18|142.68|144.03|142.53|144.26|142.76|143.95|142.45|230
1611577800000|2021-01-25 12:30:00|144.02|142.52|143.71|142.21|144.02|142.52|143.71|142.21|241
1611578100000|2021-01-25 12:35:00|143.7|142.2|143.65|142.15|143.81|142.31|143.51|142.01|262
1611578400000|2021-01-25 12:40:00|143.66|142.16|144.5|143|144.63|143.13|143.66|142.16|271
1611578700000|2021-01-25 12:45:00|144.51|143.01|146.59|145.09|146.6|145.1|144.51|143.01|408
1611579000000|2021-01-25 12:50:00|146.58|145.08|146.51|145.01|146.67|145.17|146.2|144.7|396
1611579300000|2021-01-25 12:55:00|146.53|145.03|146.16|144.66|146.54|145.04|146.16|144.66|260
1611579600000|2021-01-25 13:00:00|146.17|144.67|145.29|143.79|146.45|144.95|145.26|143.76|309
1611579900000|2021-01-25 13:05:00|145.3|143.8|145.75|144.25|145.87|144.37|145.26|143.76|276
1611580200000|2021-01-25 13:10:00|145.74|144.24|145.93|144.43|146.64|145.14|145.68|144.18|356
1611580500000|2021-01-25 13:15:00|145.92|144.42|145.67|144.17|146.2|144.7|145.31|143.81|311
1611580800000|2021-01-25 13:20:00|145.68|144.18|146.04|144.54|146.16|144.66|145.58|144.08|370
1611581100000|2021-01-25 13:25:00|146.05|144.55|146.76|145.26|146.86|145.36|146.04|144.54|406
1611581400000|2021-01-25 13:30:00|146.81|145.31|146.36|144.86|147.4|145.9|146.36|144.86|416
1611581700000|2021-01-25 13:35:00|146.35|144.85|146.21|144.71|146.51|145.01|146.18|144.68|324
1611582000000|2021-01-25 13:40:00|146.2|144.7|146.47|144.97|146.64|145.14|146.16|144.66|297
1611582300000|2021-01-25 13:45:00|146.48|144.98|146.23|144.73|146.72|145.22|146.2|144.7|311
1611582600000|2021-01-25 13:50:00|146.24|144.74|145.97|144.47|146.31|144.81|145.65|144.15|305
1611582900000|2021-01-25 13:55:00|145.95|144.45|146.06|144.56|146.22|144.72|145.93|144.43|225
1611583200000|2021-01-25 14:00:00|146.07|144.57|146.26|144.76|146.33|144.83|146|144.5|270
1611583500000|2021-01-25 14:05:00|146.25|144.75|146.72|145.22|146.79|145.29|146.13|144.63|336
1611583800000|2021-01-25 14:10:00|146.71|145.21|146.5|145|146.96|145.46|146.5|145|239
1611584100000|2021-01-25 14:15:00|146.49|144.99|146.85|145.35|146.95|145.45|146.17|144.67|262
1611584400000|2021-01-25 14:20:00|146.84|145.34|146.6|145.1|146.84|145.34|146.34|144.84|284
1611584700000|2021-01-25 14:25:00|146.49|144.99|146.49|144.99|146.67|145.17|146.4|144.9|292
1611585000000|2021-01-25 14:30:00|146.5|145|146.17|144.67|146.54|145.04|146.13|144.63|253
1611585300000|2021-01-25 14:35:00|146.16|144.66|145.95|144.45|146.33|144.83|145.88|144.38|251
1611585600000|2021-01-25 14:40:00|145.94|144.44|145.46|143.96|145.95|144.45|145.46|143.96|236
1611585900000|2021-01-25 14:45:00|145.47|143.97|145.51|144.01|145.55|144.05|144.93|143.43|324
1611586200000|2021-01-25 14:50:00|145.52|144.02|144.71|143.21|145.58|144.08|144.67|143.17|349
1611586500000|2021-01-25 14:55:00|144.69|143.19|144.8|143.3|144.98|143.48|144.68|143.18|332
1611586800000|2021-01-25 15:00:00|144.79|143.29|144.65|143.15|145.04|143.54|144.3|142.8|380
1611587100000|2021-01-25 15:05:00|144.66|143.16|144.54|143.04|145.02|143.52|144.53|143.03|351
1611587400000|2021-01-25 15:10:00|144.55|143.05|144.63|143.13|144.67|143.17|144.42|142.92|269
1611587700000|2021-01-25 15:15:00|144.62|143.12|144.71|143.21|144.86|143.36|144.56|143.06|281
1611588000000|2021-01-25 15:20:00|144.74|143.24|145.25|143.75|145.31|143.81|144.74|143.24|199
1611588300000|2021-01-25 15:25:00|145.26|143.76|145.47|143.97|145.6|144.1|145.06|143.56|194
1611588600000|2021-01-25 15:30:00|145.48|143.98|145.91|144.41|146.08|144.58|145.42|143.92|270
1611588900000|2021-01-25 15:35:00|145.9|144.4|145.92|144.42|145.95|144.45|145.72|144.22|278
1611589200000|2021-01-25 15:40:00|145.91|144.41|146.21|144.71|146.23|144.73|145.69|144.19|273
1611589500000|2021-01-25 15:45:00|146.22|144.72|145.78|144.28|146.22|144.72|145.74|144.24|219
1611589800000|2021-01-25 15:50:00|145.79|144.29|146.2|144.7|146.24|144.74|145.75|144.25|215
1611590100000|2021-01-25 15:55:00|146.22|144.72|146.22|144.72|146.35|144.85|146.16|144.66|222
1611590400000|2021-01-25 16:00:00|146.2|144.7|145.26|143.76|146.59|145.09|145.21|143.71|462
1611590700000|2021-01-25 16:05:00|145.23|143.73|144.17|142.67|145.23|143.73|143.88|142.38|493
1611591000000|2021-01-25 16:10:00|144.2|142.7|143.93|142.43|144.63|143.13|143.81|142.31|404
1611591300000|2021-01-25 16:15:00|143.91|142.41|144.04|142.54|144.31|142.81|143.58|142.08|400
1611591600000|2021-01-25 16:20:00|144.03|142.53|143.56|142.06|144.35|142.85|143.56|142.06|411
1611591900000|2021-01-25 16:25:00|143.55|142.05|143.12|141.62|143.6|142.1|143.12|141.62|440
1611592200000|2021-01-25 16:30:00|143.17|141.67|143.14|141.64|143.62|142.12|142.99|141.49|495
1611592500000|2021-01-25 16:35:00|143.16|141.66|143.34|141.84|143.56|142.06|143.03|141.53|377
1611592800000|2021-01-25 16:40:00|143.33|141.83|142.65|141.15|143.37|141.87|142.29|140.79|526
1611593100000|2021-01-25 16:45:00|142.64|141.14|143.01|141.51|143.15|141.65|142.6|141.1|343
1611593400000|2021-01-25 16:50:00|143.04|141.54|142.84|141.34|143.09|141.59|142.33|140.83|391
1611593700000|2021-01-25 16:55:00|142.83|141.33|143.33|141.83|143.34|141.84|142.82|141.32|288
1611594000000|2021-01-25 17:00:00|143.34|141.84|143.64|142.14|143.8|142.3|143.21|141.71|269
1611594300000|2021-01-25 17:05:00|143.63|142.13|144.12|142.62|144.13|142.63|143.53|142.03|315
1611594600000|2021-01-25 17:10:00|144.11|142.61|143.29|141.79|144.18|142.68|143.28|141.78|375
1611594900000|2021-01-25 17:15:00|143.28|141.78|143.53|142.03|143.81|142.31|143.27|141.77|393
1611595200000|2021-01-25 17:20:00|143.52|142.02|143.15|141.65|143.73|142.23|143.04|141.54|390
1611595500000|2021-01-25 17:25:00|143.16|141.66|143.23|141.73|143.59|142.09|143.03|141.53|392
1611595800000|2021-01-25 17:30:00|143.25|141.75|143.34|141.84|143.42|141.92|142.64|141.14|392
1611596100000|2021-01-25 17:35:00|143.33|141.83|143.01|141.51|143.43|141.93|143|141.5|310
1611596400000|2021-01-25 17:40:00|143.02|141.52|143.17|141.67|143.48|141.98|143.02|141.52|307
1611596700000|2021-01-25 17:45:00|143.18|141.68|143.41|141.91|143.41|141.91|142.97|141.47|307
1611597000000|2021-01-25 17:50:00|143.42|141.92|143.31|141.81|143.63|142.13|143.17|141.67|291
1611597300000|2021-01-25 17:55:00|143.3|141.8|143.33|141.83|143.6|142.1|143.09|141.59|338
1611597600000|2021-01-25 18:00:00|143.32|141.82|143.68|142.18|143.74|142.24|143|141.5|314
1611597900000|2021-01-25 18:05:00|143.69|142.19|143.39|141.89|143.69|142.19|143.12|141.62|304
1611598200000|2021-01-25 18:10:00|143.38|141.88|142.96|141.46|143.41|141.91|142.93|141.43|332
1611598500000|2021-01-25 18:15:00|142.95|141.45|143.09|141.59|143.19|141.69|142.89|141.39|365
1611598800000|2021-01-25 18:20:00|143.1|141.6|142.91|141.41|143.16|141.66|142.89|141.39|304
1611599100000|2021-01-25 18:25:00|142.94|141.44|142.89|141.39|143.13|141.63|142.84|141.34|299
1611599400000|2021-01-25 18:30:00|142.88|141.38|142.4|140.9|143|141.5|142.38|140.88|365
1611599700000|2021-01-25 18:35:00|142.41|140.91|142.22|140.72|142.51|141.01|142.06|140.56|501
1611600000000|2021-01-25 18:40:00|142.21|140.71|141.84|140.34|142.76|141.26|141.75|140.25|434
1611600300000|2021-01-25 18:45:00|141.83|140.33|142.13|140.63|142.14|140.64|141.4|139.9|648
1611600600000|2021-01-25 18:50:00|142.08|140.58|142.07|140.57|142.72|141.22|141.97|140.47|532
1611600900000|2021-01-25 18:55:00|142.08|140.58|141.96|140.46|142.24|140.74|141.78|140.28|495
1611601200000|2021-01-25 19:00:00|141.97|140.47|142.16|140.66|142.27|140.77|141.64|140.14|449
1611601500000|2021-01-25 19:05:00|142.15|140.65|142.21|140.71|142.37|140.87|142.15|140.65|399
1611601800000|2021-01-25 19:10:00|142.22|140.72|142.03|140.53|142.33|140.83|141.91|140.41|341
1611602100000|2021-01-25 19:15:00|142.04|140.54|142.08|140.58|142.19|140.69|141.9|140.4|266
1611602400000|2021-01-25 19:20:00|142.09|140.59|142.16|140.66|142.19|140.69|141.91|140.41|311
1611602700000|2021-01-25 19:25:00|142.15|140.65|142.17|140.67|142.18|140.68|141.85|140.35|389
1611603000000|2021-01-25 19:30:00|142.18|140.68|141.73|140.23|142.3|140.8|141.69|140.19|443
1611603300000|2021-01-25 19:35:00|141.76|140.26|142.38|140.88|142.42|140.92|141.57|140.07|442
1611603600000|2021-01-25 19:40:00|142.37|140.87|142.3|140.8|142.6|141.1|142.1|140.6|421
1611603900000|2021-01-25 19:45:00|142.29|140.79|142.45|140.95|142.58|141.08|142.28|140.78|410
1611604200000|2021-01-25 19:50:00|142.44|140.94|142.41|140.91|142.64|141.14|142.17|140.67|444
1611604500000|2021-01-25 19:55:00|142.4|140.9|141.99|140.49|142.57|141.07|141.9|140.4|426
1611604800000|2021-01-25 20:00:00|141.98|140.48|141.54|140.04|142.01|140.51|141.41|139.91|639
1611605100000|2021-01-25 20:05:00|141.55|140.05|141.35|139.85|141.72|140.22|141.14|139.64|573
1611605400000|2021-01-25 20:10:00|141.36|139.86|141.03|139.53|141.39|139.89|140.98|139.48|542
1611605700000|2021-01-25 20:15:00|141.02|139.52|141.48|139.98|141.5|140|140.97|139.47|409
1611606000000|2021-01-25 20:20:00|141.49|139.99|141.29|139.79|141.62|140.12|141.28|139.78|321
1611606300000|2021-01-25 20:25:00|141.3|139.8|141.31|139.81|141.48|139.98|141.19|139.69|298
1611606600000|2021-01-25 20:30:00|141.32|139.82|141.18|139.68|141.48|139.98|141.08|139.58|316
1611606900000|2021-01-25 20:35:00|141.17|139.67|141.1|139.6|141.41|139.91|140.92|139.42|427
1611607200000|2021-01-25 20:40:00|141.09|139.59|140.92|139.42|141.19|139.69|140.28|138.78|532
1611607500000|2021-01-25 20:45:00|140.9|139.4|140.47|138.97|140.92|139.42|140.36|138.86|499
1611607800000|2021-01-25 20:50:00|140.48|138.98|140.57|139.07|140.68|139.18|140.08|138.58|460
1611608100000|2021-01-25 20:55:00|140.56|139.06|141.06|139.56|141.06|139.56|140.53|139.03|296
1611608400000|2021-01-25 21:00:00|141.07|139.57|140.27|138.77|141.07|139.57|140.16|138.66|400
1611608700000|2021-01-25 21:05:00|140.26|138.76|138.75|137.25|140.26|138.76|138.62|137.12|468
1611609000000|2021-01-25 21:10:00|138.74|137.24|138.77|137.27|139.46|137.96|138.74|137.24|618
1611609300000|2021-01-25 21:15:00|138.78|137.28|139.1|137.6|139.33|137.83|138.71|137.21|551
1611609600000|2021-01-25 21:20:00|139.09|137.59|139.22|137.72|139.39|137.89|138.27|136.77|596
1611609900000|2021-01-25 21:25:00|139.21|137.71|138.91|137.41|139.21|137.71|138.4|136.9|606
1611610200000|2021-01-25 21:30:00|138.9|137.4|138.18|136.68|138.91|137.41|137.89|136.39|683
1611610500000|2021-01-25 21:35:00|138.2|136.7|138.07|136.57|138.24|136.74|137.62|136.12|599
1611610800000|2021-01-25 21:40:00|138.06|136.56|139.2|137.7|139.29|137.79|137.99|136.49|524
1611611100000|2021-01-25 21:45:00|139.19|137.69|138.92|137.42|139.2|137.7|138.52|137.02|582
1611611400000|2021-01-25 21:50:00|138.93|137.43|139.28|137.78|139.42|137.92|138.82|137.32|472
1611611700000|2021-01-25 21:55:00|139.29|137.79|139.49|137.99|139.49|137.99|139.11|137.61|347
1611612000000|2021-01-25 22:00:00|139.5|138|139.06|137.56|139.53|138.03|138.98|137.48|215
1611612300000|2021-01-25 22:05:00|139.07|137.57|137.99|136.49|139.07|137.57|137.78|136.28|433
1611612600000|2021-01-25 22:10:00|137.98|136.48|137.8|136.3|138|136.5|137.54|136.04|286
1611612900000|2021-01-25 22:15:00|137.81|136.31|138.81|137.31|138.81|137.31|137.55|136.05|312
1611613200000|2021-01-25 22:20:00|138.79|137.29|138.89|137.39|138.9|137.4|138.53|137.03|347
1611613500000|2021-01-25 22:25:00|138.88|137.38|137.78|136.28|138.9|137.4|137.77|136.27|347
1611613800000|2021-01-25 22:30:00|137.79|136.29|138.45|136.95|138.45|136.95|137.41|135.91|339
1611614100000|2021-01-25 22:35:00|138.44|136.94|138.71|137.21|138.75|137.25|138.15|136.65|367
1611614400000|2021-01-25 22:40:00|138.7|137.2|138.88|137.38|138.89|137.39|138.59|137.09|238
1611614700000|2021-01-25 22:45:00|138.89|137.39|138.86|137.36|139.04|137.54|138.3|136.8|462
1611615000000|2021-01-25 22:50:00|138.87|137.37|138.32|136.82|138.97|137.47|138.32|136.82|389
1611615300000|2021-01-25 22:55:00|138.3|136.8|138.33|136.83|138.71|137.21|137.89|136.39|483
1611615600000|2021-01-25 23:00:00|138.34|136.84|137.74|136.24|138.34|136.84|137.73|136.23|433
1611615900000|2021-01-25 23:05:00|137.73|136.23|138.34|136.84|138.35|136.85|137.7|136.2|425
1611616200000|2021-01-25 23:10:00|138.35|136.85|139.18|137.68|139.22|137.72|138.35|136.85|521
1611616500000|2021-01-25 23:15:00|139.17|137.67|138.45|136.95|139.27|137.77|138.43|136.93|378
1611616800000|2021-01-25 23:20:00|138.44|136.94|138.22|136.72|138.47|136.97|138.09|136.59|461
1611617100000|2021-01-25 23:25:00|138.23|136.73|138.2|136.7|138.33|136.83|138.07|136.57|299
1611617400000|2021-01-25 23:30:00|138.19|136.69|137.76|136.26|138.19|136.69|137.74|136.24|356
1611617700000|2021-01-25 23:35:00|137.75|136.25|138.6|137.1|138.65|137.15|137.62|136.12|522
1611618000000|2021-01-25 23:40:00|138.61|137.11|138.19|136.69|138.62|137.12|138.19|136.69|410
1611618300000|2021-01-25 23:45:00|138.18|136.68|138.33|136.83|138.66|137.16|137.91|136.41|376
1611618600000|2021-01-25 23:50:00|138.32|136.82|138.12|136.62|138.37|136.87|137.91|136.41|315
1611618900000|2021-01-25 23:55:00|138.13|136.63|137.87|136.37|138.26|136.76|137.75|136.25|371
1611619200000|2021-01-26 00:00:00|137.84|136.34|138.16|136.66|138.34|136.84|137.03|135.53|697
1611619500000|2021-01-26 00:05:00|138.14|136.64|139.13|137.63|139.21|137.71|137.91|136.41|686
1611619800000|2021-01-26 00:10:00|139.12|137.62|139.47|137.97|139.59|138.09|139.09|137.59|532
1611620100000|2021-01-26 00:15:00|139.46|137.96|139.26|137.76|139.51|138.01|139.16|137.66|424
1611620400000|2021-01-26 00:20:00|139.25|137.75|139.6|138.1|139.79|138.29|139.09|137.59|377
1611620700000|2021-01-26 00:25:00|139.59|138.09|139.32|137.82|139.69|138.19|139.29|137.79|299
1611621000000|2021-01-26 00:30:00|139.31|137.81|139.59|138.09|139.62|138.12|139.26|137.76|329
1611621300000|2021-01-26 00:35:00|139.6|138.1|139.65|138.15|139.71|138.21|139.39|137.89|297
1611621600000|2021-01-26 00:40:00|139.64|138.14|140.32|138.82|140.47|138.97|139.53|138.03|428
1611621900000|2021-01-26 00:45:00|140.33|138.83|139.38|137.88|140.42|138.92|139.29|137.79|437
1611622200000|2021-01-26 00:50:00|139.39|137.89|139.76|138.26|139.84|138.34|139.34|137.84|407
1611622500000|2021-01-26 00:55:00|139.75|138.25|139.62|138.12|139.78|138.28|139.38|137.88|352
1611622800000|2021-01-26 01:00:00|139.61|138.11|139.04|137.54|139.61|138.11|139.03|137.53|358
1611623100000|2021-01-26 01:05:00|139.05|137.55|138.31|136.81|139.15|137.65|138.21|136.71|448
1611623400000|2021-01-26 01:10:00|138.3|136.8|138.8|137.3|139.07|137.57|138.19|136.69|392
1611623700000|2021-01-26 01:15:00|138.78|137.28|138.21|136.71|138.78|137.28|138.18|136.68|343
1611624000000|2021-01-26 01:20:00|138.22|136.72|138.52|137.02|138.9|137.4|138.21|136.71|450
1611624300000|2021-01-26 01:25:00|138.51|137.01|138.34|136.84|138.66|137.16|138.32|136.82|332
1611624600000|2021-01-26 01:30:00|138.35|136.85|138.62|137.12|138.65|137.15|138.25|136.75|349
1611624900000|2021-01-26 01:35:00|138.61|137.11|139.75|138.25|139.77|138.27|138.45|136.95|474
1611625200000|2021-01-26 01:40:00|139.77|138.27|139.47|137.97|139.77|138.27|139.33|137.83|399
1611625500000|2021-01-26 01:45:00|139.48|137.98|139.31|137.81|139.59|138.09|139.22|137.72|335
1611625800000|2021-01-26 01:50:00|139.3|137.8|139.47|137.97|139.52|138.02|139.17|137.67|298
1611626100000|2021-01-26 01:55:00|139.48|137.98|139.8|138.3|139.85|138.35|139.3|137.8|407
1611626400000|2021-01-26 02:00:00|139.79|138.29|139.35|137.85|139.83|138.33|139.34|137.84|380
1611626700000|2021-01-26 02:05:00|139.36|137.86|139.06|137.56|139.36|137.86|139.03|137.53|278
1611627000000|2021-01-26 02:10:00|139.05|137.55|138.74|137.24|139.19|137.69|138.43|136.93|426
1611627300000|2021-01-26 02:15:00|138.75|137.25|138.4|136.9|138.99|137.49|138.37|136.87|396
1611627600000|2021-01-26 02:20:00|138.41|136.91|138.27|136.77|138.57|137.07|138.06|136.56|415
1611627900000|2021-01-26 02:25:00|138.26|136.76|138.5|137|138.63|137.13|138.22|136.72|315
1611628200000|2021-01-26 02:30:00|138.51|137.01|138.23|136.73|138.51|137.01|138.13|136.63|247
1611628500000|2021-01-26 02:35:00|138.24|136.74|138.16|136.66|138.4|136.9|137.98|136.48|270
1611628800000|2021-01-26 02:40:00|138.13|136.63|137.8|136.3|138.24|136.74|137.79|136.29|348
1611629100000|2021-01-26 02:45:00|137.81|136.31|137.77|136.27|138.25|136.75|137.73|136.23|418
1611629400000|2021-01-26 02:50:00|137.76|136.26|137.88|136.38|138.11|136.61|137.76|136.26|365
1611629700000|2021-01-26 02:55:00|137.87|136.37|137.95|136.45|138.14|136.64|137.84|136.34|338
1611630000000|2021-01-26 03:00:00|137.94|136.44|138.04|136.54|138.1|136.6|137.84|136.34|306
1611630300000|2021-01-26 03:05:00|138.05|136.55|138.11|136.61|138.3|136.8|138.05|136.55|274
1611630600000|2021-01-26 03:10:00|138.1|136.6|138.27|136.77|138.45|136.95|138.09|136.59|332
1611630900000|2021-01-26 03:15:00|138.28|136.78|137.25|135.75|138.28|136.78|137.05|135.55|487
1611631200000|2021-01-26 03:20:00|137.24|135.74|136.35|134.85|137.46|135.96|135.95|134.45|654
1611631500000|2021-01-26 03:25:00|136.36|134.86|136.04|134.54|136.38|134.88|135.84|134.34|512
1611631800000|2021-01-26 03:30:00|136.06|134.56|136.3|134.8|136.65|135.15|136|134.5|538
1611632100000|2021-01-26 03:35:00|136.31|134.81|135.92|134.42|136.31|134.81|135.65|134.15|590
1611632400000|2021-01-26 03:40:00|135.91|134.41|135.24|133.74|136.02|134.52|135.1|133.6|553
1611632700000|2021-01-26 03:45:00|135.23|133.73|135.41|133.91|135.57|134.07|134.71|133.21|616
1611633000000|2021-01-26 03:50:00|135.43|133.93|135.49|133.99|135.81|134.31|135.37|133.87|450
1611633300000|2021-01-26 03:55:00|135.5|134|135.37|133.87|136.07|134.57|135.37|133.87|493
1611633600000|2021-01-26 04:00:00|135.36|133.86|136.19|134.69|136.42|134.92|135.11|133.61|613
1611633900000|2021-01-26 04:05:00|136.18|134.68|136.35|134.85|136.57|135.07|136.16|134.66|561
1611634200000|2021-01-26 04:10:00|136.32|134.82|136.23|134.73|136.41|134.91|136.05|134.55|464
1611634500000|2021-01-26 04:15:00|136.22|134.72|136.15|134.65|136.54|135.04|136.08|134.58|438
1611634800000|2021-01-26 04:20:00|136.14|134.64|136.31|134.81|136.56|135.06|136.01|134.51|418
1611635100000|2021-01-26 04:25:00|136.28|134.78|136.51|135.01|136.6|135.1|136.28|134.78|493
1611635400000|2021-01-26 04:30:00|136.52|135.02|136.3|134.8|136.57|135.07|136.15|134.65|396
1611635700000|2021-01-26 04:35:00|136.29|134.79|136.46|134.96|136.47|134.97|136.21|134.71|381
1611636000000|2021-01-26 04:40:00|136.47|134.97|136.89|135.39|136.94|135.44|136.43|134.93|380
1611636300000|2021-01-26 04:45:00|136.9|135.4|137.1|135.6|137.24|135.74|136.59|135.09|383
1611636600000|2021-01-26 04:50:00|137.11|135.61|137.43|135.93|137.43|135.93|136.99|135.49|435
1611636900000|2021-01-26 04:55:00|137.44|135.94|137.1|135.6|137.5|136|137.09|135.59|424
1611637200000|2021-01-26 05:00:00|137.11|135.61|136.85|135.35|137.19|135.69|136.41|134.91|419
1611637500000|2021-01-26 05:05:00|136.86|135.36|136.83|135.33|136.98|135.48|136.62|135.12|362
1611637800000|2021-01-26 05:10:00|136.84|135.34|136.84|135.34|136.94|135.44|136.59|135.09|389
1611638100000|2021-01-26 05:15:00|136.83|135.33|136.96|135.46|136.96|135.46|136.6|135.1|269
1611638400000|2021-01-26 05:20:00|136.95|135.45|136.67|135.17|137.07|135.57|136.34|134.84|442
1611638700000|2021-01-26 05:25:00|136.66|135.16|136.85|135.35|137.06|135.56|136.52|135.02|487
1611639000000|2021-01-26 05:30:00|136.86|135.36|136.93|135.43|136.99|135.49|136.71|135.21|375
1611639300000|2021-01-26 05:35:00|136.92|135.42|137.57|136.07|137.58|136.08|136.87|135.37|326
1611639600000|2021-01-26 05:40:00|137.56|136.06|137.63|136.13|137.76|136.26|137.49|135.99|393
1611639900000|2021-01-26 05:45:00|137.62|136.12|137.93|136.43|138.14|136.64|137.62|136.12|435
1611640200000|2021-01-26 05:50:00|137.94|136.44|137.71|136.21|137.94|136.44|137.59|136.09|318
1611640500000|2021-01-26 05:55:00|137.72|136.22|137.36|135.86|137.74|136.24|137.35|135.85|335
1611640800000|2021-01-26 06:00:00|137.34|135.84|136.81|135.31|137.42|135.92|136.81|135.31|361
1611641100000|2021-01-26 06:05:00|136.82|135.32|136.33|134.83|136.83|135.33|136.2|134.7|511
1611641400000|2021-01-26 06:10:00|136.34|134.84|136.23|134.73|136.5|135|136.09|134.59|442
1611641700000|2021-01-26 06:15:00|136.22|134.72|136.46|134.96|136.49|134.99|136.18|134.68|361
1611642000000|2021-01-26 06:20:00|136.45|134.95|136.15|134.65|136.46|134.96|136.15|134.65|355
1611642300000|2021-01-26 06:25:00|136.16|134.66|136.07|134.57|136.3|134.8|135.97|134.47|461
1611642600000|2021-01-26 06:30:00|136.05|134.55|136.07|134.57|136.24|134.74|135.79|134.29|451
1611642900000|2021-01-26 06:35:00|136.06|134.56|136.13|134.63|136.27|134.77|135.99|134.49|365
1611643200000|2021-01-26 06:40:00|136.14|134.64|135.39|133.89|136.32|134.82|135.36|133.86|464
1611643500000|2021-01-26 06:45:00|135.4|133.9|136.17|134.67|136.17|134.67|134.86|133.36|596
1611643800000|2021-01-26 06:50:00|136.16|134.66|135.75|134.25|136.28|134.78|135.46|133.96|485
1611644100000|2021-01-26 06:55:00|135.76|134.26|135.79|134.29|135.85|134.35|135.49|133.99|455
1611644400000|2021-01-26 07:00:00|135.78|134.28|135.6|134.1|136.17|134.67|135.52|134.02|533
1611644700000|2021-01-26 07:05:00|135.61|134.11|135.08|133.58|135.7|134.2|134.89|133.39|541
1611645000000|2021-01-26 07:10:00|135.1|133.6|135.09|133.59|135.18|133.68|134.86|133.36|475
1611645300000|2021-01-26 07:15:00|135.08|133.58|134.91|133.41|135.46|133.96|134.87|133.37|444
1611645600000|2021-01-26 07:20:00|134.93|133.43|133.82|132.32|134.94|133.44|133.3|131.8|736
1611645900000|2021-01-26 07:25:00|133.86|132.36|134.2|132.7|134.43|132.93|133.8|132.3|564
1611646200000|2021-01-26 07:30:00|134.21|132.71|134.49|132.99|134.73|133.23|134.19|132.69|521
1611646500000|2021-01-26 07:35:00|134.5|133|134.58|133.08|134.69|133.19|134.24|132.74|511
1611646800000|2021-01-26 07:40:00|134.59|133.09|134.73|133.23|134.83|133.33|134.54|133.04|510
1611647100000|2021-01-26 07:45:00|134.74|133.24|135.49|133.99|135.58|134.08|134.52|133.02|604
1611647400000|2021-01-26 07:50:00|135.47|133.97|135.81|134.31|135.95|134.45|135.45|133.95|521
1611647700000|2021-01-26 07:55:00|135.82|134.32|135.91|134.41|136.06|134.56|135.74|134.24|436
1611648000000|2021-01-26 08:00:00|135.9|134.4|135.41|133.91|136.51|135.01|135.4|133.9|523
1611648300000|2021-01-26 08:05:00|135.42|133.92|135.67|134.17|135.9|134.4|135.42|133.92|357
1611648600000|2021-01-26 08:10:00|135.66|134.16|135.46|133.96|135.82|134.32|135.45|133.95|321
1611648900000|2021-01-26 08:15:00|135.47|133.97|135.75|134.25|135.79|134.29|135.45|133.95|282
1611649200000|2021-01-26 08:20:00|135.76|134.26|135.67|134.17|135.89|134.39|135.63|134.13|240
1611649500000|2021-01-26 08:25:00|135.68|134.18|135.63|134.13|135.8|134.3|135.58|134.08|338
1611649800000|2021-01-26 08:30:00|135.64|134.14|135.61|134.11|136.21|134.71|135.59|134.09|373
1611650100000|2021-01-26 08:35:00|135.6|134.1|135.93|134.43|135.95|134.45|135.52|134.02|341
1611650400000|2021-01-26 08:40:00|135.94|134.44|136.12|134.62|136.35|134.85|135.92|134.42|401
1611650700000|2021-01-26 08:45:00|136.11|134.61|135.94|134.44|136.26|134.76|135.81|134.31|474
1611651000000|2021-01-26 08:50:00|135.93|134.43|135.83|134.33|136.06|134.56|135.58|134.08|457
1611651300000|2021-01-26 08:55:00|135.82|134.32|135.92|134.42|136|134.5|135.81|134.31|398
1611651600000|2021-01-26 09:00:00|135.94|134.44|136.23|134.73|136.49|134.99|135.63|134.13|354
1611651900000|2021-01-26 09:05:00|136.22|134.72|135.82|134.32|136.44|134.94|135.76|134.26|499
1611652200000|2021-01-26 09:10:00|135.83|134.33|135.78|134.28|136.04|134.54|135.65|134.15|459
1611652500000|2021-01-26 09:15:00|135.77|134.27|134.92|133.42|135.77|134.27|134.87|133.37|526
1611652800000|2021-01-26 09:20:00|134.91|133.41|134.81|133.31|135.06|133.56|134.65|133.15|376
1611653100000|2021-01-26 09:25:00|134.8|133.3|134.49|132.99|134.86|133.36|134.36|132.86|364
1611653400000|2021-01-26 09:30:00|134.48|132.98|134.38|132.88|134.55|133.05|134.2|132.7|458
1611653700000|2021-01-26 09:35:00|134.39|132.89|134.12|132.62|134.5|133|134.07|132.57|429
1611654000000|2021-01-26 09:40:00|134.11|132.61|134.15|132.65|134.43|132.93|134.1|132.6|366
1611654300000|2021-01-26 09:45:00|134.16|132.66|133.3|131.8|134.33|132.83|133.24|131.74|507
1611654600000|2021-01-26 09:50:00|133.31|131.81|133.6|132.1|133.69|132.19|133.22|131.72|428
1611654900000|2021-01-26 09:55:00|133.61|132.11|135.08|133.58|135.15|133.65|133.59|132.09|593
1611655200000|2021-01-26 10:00:00|135.09|133.59|135.88|134.38|136.11|134.61|135.08|133.58|640
1611655500000|2021-01-26 10:05:00|135.89|134.39|135.12|133.62|135.97|134.47|135.1|133.6|505
1611655800000|2021-01-26 10:10:00|135.13|133.63|135.6|134.1|135.91|134.41|135.12|133.62|503
1611656100000|2021-01-26 10:15:00|135.59|134.09|136.45|134.95|136.47|134.97|135.58|134.08|538
1611656400000|2021-01-26 10:20:00|136.46|134.96|136.67|135.17|136.9|135.4|136.25|134.75|551
1611656700000|2021-01-26 10:25:00|136.7|135.2|136.7|135.2|136.96|135.46|136.43|134.93|451
1611657000000|2021-01-26 10:30:00|136.73|135.23|136.63|135.13|136.9|135.4|136.45|134.95|430
1611657300000|2021-01-26 10:35:00|136.62|135.12|137.43|135.93|137.52|136.02|136.54|135.04|546
1611657600000|2021-01-26 10:40:00|137.41|135.91|137.53|136.03|137.66|136.16|137.23|135.73|365
1611657900000|2021-01-26 10:45:00|137.51|136.01|137.14|135.64|137.92|136.42|137.05|135.55|383
1611658200000|2021-01-26 10:50:00|137.13|135.63|136.9|135.4|137.15|135.65|136.81|135.31|360
1611658500000|2021-01-26 10:55:00|136.89|135.39|137.02|135.52|137.06|135.56|136.71|135.21|283
1611658800000|2021-01-26 11:00:00|137.03|135.53|136.82|135.32|137.05|135.55|136.7|135.2|345
1611659100000|2021-01-26 11:05:00|136.79|135.29|136.74|135.24|137.04|135.54|136.73|135.23|296
1611659400000|2021-01-26 11:10:00|136.73|135.23|136.8|135.3|136.88|135.38|136.66|135.16|302
1611659700000|2021-01-26 11:15:00|136.81|135.31|136.78|135.28|136.93|135.43|136.74|135.24|280
1611660000000|2021-01-26 11:20:00|136.77|135.27|135.96|134.46|136.78|135.28|135.95|134.45|440
1611660300000|2021-01-26 11:25:00|135.97|134.47|136.04|134.54|136.05|134.55|135.63|134.13|440
1611660600000|2021-01-26 11:30:00|136.07|134.57|135.64|134.14|136.28|134.78|135.53|134.03|461
1611660900000|2021-01-26 11:35:00|135.63|134.13|135.98|134.48|136.08|134.58|135.63|134.13|378
1611661200000|2021-01-26 11:40:00|135.99|134.49|136.63|135.13|136.64|135.14|135.89|134.39|367
1611661500000|2021-01-26 11:45:00|136.61|135.11|135.84|134.34|136.72|135.22|135.73|134.23|511
1611661800000|2021-01-26 11:50:00|135.85|134.35|136.09|134.59|136.1|134.6|135.7|134.2|415
1611662100000|2021-01-26 11:55:00|136.08|134.58|135.8|134.3|136.1|134.6|135.5|134|427
1611662400000|2021-01-26 12:00:00|135.81|134.31|136.05|134.55|136.37|134.87|135.23|133.73|596
1611662700000|2021-01-26 12:05:00|136.06|134.56|135.79|134.29|136.25|134.75|135.74|134.24|518
1611663000000|2021-01-26 12:10:00|135.78|134.28|135.2|133.7|136.08|134.58|135.2|133.7|426
1611663300000|2021-01-26 12:15:00|135.21|133.71|135.12|133.62|135.82|134.32|135.09|133.59|470
1611663600000|2021-01-26 12:20:00|135.11|133.61|134.4|132.9|135.22|133.72|134.27|132.77|440
1611663900000|2021-01-26 12:25:00|134.41|132.91|134.2|132.7|134.45|132.95|134|132.5|544
1611664200000|2021-01-26 12:30:00|134.21|132.71|134.43|132.93|134.64|133.14|134.08|132.58|546
1611664500000|2021-01-26 12:35:00|134.42|132.92|134.73|133.23|134.74|133.24|134.33|132.83|494
1611664800000|2021-01-26 12:40:00|134.74|133.24|134.74|133.24|135.05|133.55|134.64|133.14|469
1611665100000|2021-01-26 12:45:00|134.73|133.23|134.28|132.78|134.73|133.23|134.16|132.66|517
1611665400000|2021-01-26 12:50:00|134.26|132.76|133.25|131.75|134.27|132.77|133.19|131.69|537
1611665700000|2021-01-26 12:55:00|133.23|131.73|132.75|131.25|133.26|131.76|132.3|130.8|732
1611666000000|2021-01-26 13:00:00|132.76|131.26|132.51|131.01|133.25|131.75|132.41|130.91|670
1611666300000|2021-01-26 13:05:00|132.52|131.02|132.76|131.26|133.01|131.51|132.49|130.99|617
1611666600000|2021-01-26 13:10:00|132.77|131.27|133.41|131.91|133.49|131.99|132.74|131.24|468
1611666900000|2021-01-26 13:15:00|133.4|131.9|133.8|132.3|133.94|132.44|133.16|131.66|534
1611667200000|2021-01-26 13:20:00|133.81|132.31|133.66|132.16|133.93|132.43|133.63|132.13|400
1611667500000|2021-01-26 13:25:00|133.67|132.17|133.33|131.83|133.83|132.33|133.3|131.8|453
1611667800000|2021-01-26 13:30:00|133.34|131.84|133.83|132.33|134.21|132.71|133.33|131.83|558
1611668100000|2021-01-26 13:35:00|133.84|132.34|133.77|132.27|134.07|132.57|133.75|132.25|450
1611668400000|2021-01-26 13:40:00|133.76|132.26|133.7|132.2|133.97|132.47|133.56|132.06|390
1611668700000|2021-01-26 13:45:00|133.69|132.19|134.32|132.82|134.43|132.93|133.24|131.74|500
1611669000000|2021-01-26 13:50:00|134.33|132.83|134.01|132.51|134.34|132.84|133.96|132.46|483
1611669300000|2021-01-26 13:55:00|134|132.5|133.9|132.4|134.14|132.64|133.67|132.17|385
1611669600000|2021-01-26 14:00:00|133.91|132.41|134.09|132.59|134.13|132.63|133.87|132.37|433
1611669900000|2021-01-26 14:05:00|134.08|132.58|133.26|131.76|134.13|132.63|133.26|131.76|436
1611670200000|2021-01-26 14:10:00|133.21|131.71|133.45|131.95|133.5|132|133.18|131.68|474
1611670500000|2021-01-26 14:15:00|133.42|131.92|133.31|131.81|133.7|132.2|133.07|131.57|502
1611670800000|2021-01-26 14:20:00|133.3|131.8|133.39|131.89|133.69|132.19|133.3|131.8|508
1611671100000|2021-01-26 14:25:00|133.38|131.88|133.01|131.51|133.41|131.91|132.76|131.26|442
1611671400000|2021-01-26 14:30:00|133.02|131.52|132.55|131.05|133.19|131.69|132.53|131.03|441
1611671700000|2021-01-26 14:35:00|132.56|131.06|132.11|130.61|132.63|131.13|132.08|130.58|506
1611672000000|2021-01-26 14:40:00|132.12|130.62|130.87|129.37|132.21|130.71|130.68|129.18|603
1611672300000|2021-01-26 14:45:00|130.86|129.36|130.64|129.14|130.86|129.36|129.21|127.71|727
1611672600000|2021-01-26 14:50:00|130.63|129.13|130.93|129.43|131.08|129.58|130.53|129.03|625
1611672900000|2021-01-26 14:55:00|130.94|129.44|130.67|129.17|131.19|129.69|130.63|129.13|503
1611673200000|2021-01-26 15:00:00|130.68|129.18|131.64|130.14|131.66|130.16|130.64|129.14|443
1611673500000|2021-01-26 15:05:00|131.63|130.13|131.96|130.46|132.11|130.61|131.62|130.12|445
1611673800000|2021-01-26 15:10:00|131.95|130.45|131.95|130.45|132.08|130.58|131.85|130.35|404
1611674100000|2021-01-26 15:15:00|131.96|130.46|131.47|129.97|131.99|130.49|131.47|129.97|317
1611674400000|2021-01-26 15:20:00|131.46|129.96|131.65|130.15|131.71|130.21|131.46|129.96|322
1611674700000|2021-01-26 15:25:00|131.66|130.16|132.17|130.67|132.29|130.79|131.66|130.16|429
1611675000000|2021-01-26 15:30:00|132.18|130.68|132.7|131.2|132.74|131.24|132.07|130.57|415
1611675300000|2021-01-26 15:35:00|132.71|131.21|133.03|131.53|133.05|131.55|132.71|131.21|367
1611675600000|2021-01-26 15:40:00|133.05|131.55|132.97|131.47|133.21|131.71|132.96|131.46|266
1611675900000|2021-01-26 15:45:00|132.98|131.48|132.65|131.15|133.32|131.82|132.61|131.11|412
1611676200000|2021-01-26 15:50:00|132.66|131.16|132.58|131.08|132.66|131.16|132.35|130.85|421
1611676500000|2021-01-26 15:55:00|132.57|131.07|131.88|130.38|132.59|131.09|131.73|130.23|331
1611676800000|2021-01-26 16:00:00|131.89|130.39|133.86|132.36|133.86|132.36|131.37|129.87|629
1611677100000|2021-01-26 16:05:00|133.87|132.37|134.04|132.54|134.71|133.21|133.81|132.31|716
1611677400000|2021-01-26 16:10:00|134|132.5|131.83|130.33|134.01|132.51|131.83|130.33|784
1611677700000|2021-01-26 16:15:00|131.84|130.34|131.44|129.94|132.07|130.57|131.12|129.62|697
1611678000000|2021-01-26 16:20:00|131.4|129.9|132.3|130.8|132.38|130.88|131.25|129.75|650
1611678300000|2021-01-26 16:25:00|132.31|130.81|133.15|131.65|133.27|131.77|132.27|130.77|561
1611678600000|2021-01-26 16:30:00|133.14|131.64|133.91|132.41|134.29|132.79|132.97|131.47|635
1611678900000|2021-01-26 16:35:00|133.9|132.4|134.38|132.88|134.4|132.9|133.71|132.21|588
1611679200000|2021-01-26 16:40:00|134.39|132.89|134.57|133.07|134.76|133.26|134.05|132.55|607
1611679500000|2021-01-26 16:45:00|134.56|133.06|134.37|132.87|134.8|133.3|134.23|132.73|539
1611679800000|2021-01-26 16:50:00|134.36|132.86|134.56|133.06|134.65|133.15|133.97|132.47|511
1611680100000|2021-01-26 16:55:00|134.57|133.07|134.34|132.84|134.57|133.07|134.11|132.61|465
1611680400000|2021-01-26 17:00:00|134.35|132.85|134.96|133.46|135.11|133.61|134.34|132.84|586
1611680700000|2021-01-26 17:05:00|134.97|133.47|134.67|133.17|134.99|133.49|134.47|132.97|441
1611681000000|2021-01-26 17:10:00|134.7|133.2|134.39|132.89|134.85|133.35|134.36|132.86|367
1611681300000|2021-01-26 17:15:00|134.37|132.87|133.98|132.48|134.56|133.06|133.81|132.31|463
1611681600000|2021-01-26 17:20:00|133.99|132.49|134.65|133.15|134.8|133.3|133.97|132.47|363
1611681900000|2021-01-26 17:25:00|134.64|133.14|134.44|132.94|134.75|133.25|133.96|132.46|591
1611682200000|2021-01-26 17:30:00|134.42|132.92|134.43|132.93|134.49|132.99|133.9|132.4|514
1611682500000|2021-01-26 17:35:00|134.44|132.94|133.99|132.49|134.44|132.94|133.95|132.45|367
1611682800000|2021-01-26 17:40:00|134|132.5|133.95|132.45|134.13|132.63|133.73|132.23|334
1611683100000|2021-01-26 17:45:00|133.97|132.47|134.2|132.7|134.31|132.81|133.92|132.42|311
1611683400000|2021-01-26 17:50:00|134.19|132.69|135.18|133.68|135.18|133.68|134.09|132.59|515
1611683700000|2021-01-26 17:55:00|135.2|133.7|135.84|134.34|136.02|134.52|135|133.5|631
1611684000000|2021-01-26 18:00:00|135.83|134.33|135.22|133.72|136.02|134.52|135.22|133.72|587
1611684300000|2021-01-26 18:05:00|135.23|133.73|134.56|133.06|135.36|133.86|134.5|133|467
1611684600000|2021-01-26 18:10:00|134.57|133.07|134.65|133.15|134.86|133.36|134.46|132.96|430
1611684900000|2021-01-26 18:15:00|134.68|133.18|135.19|133.69|135.39|133.89|134.58|133.08|448
1611685200000|2021-01-26 18:20:00|135.17|133.67|134.67|133.17|135.17|133.67|134.64|133.14|375
1611685500000|2021-01-26 18:25:00|134.68|133.18|134.9|133.4|134.95|133.45|134.68|133.18|338
1611685800000|2021-01-26 18:30:00|134.89|133.39|135.47|133.97|135.66|134.16|134.88|133.38|505
1611686100000|2021-01-26 18:35:00|135.46|133.96|135.14|133.64|135.54|134.04|135.14|133.64|394
1611686400000|2021-01-26 18:40:00|135.15|133.65|134.87|133.37|135.31|133.81|134.79|133.29|382
1611686700000|2021-01-26 18:45:00|134.86|133.36|134.78|133.28|134.98|133.48|134.68|133.18|426
1611687000000|2021-01-26 18:50:00|134.77|133.27|134.32|132.82|134.92|133.42|134.32|132.82|381
1611687300000|2021-01-26 18:55:00|134.33|132.83|134.88|133.38|135.25|133.75|134.03|132.53|546
1611687600000|2021-01-26 19:00:00|134.89|133.39|135.1|133.6|135.29|133.79|134.89|133.39|511
1611687900000|2021-01-26 19:05:00|135.09|133.59|135.18|133.68|135.36|133.86|134.91|133.41|427
1611688200000|2021-01-26 19:10:00|135.19|133.69|134.89|133.39|135.43|133.93|134.83|133.33|454
1611688500000|2021-01-26 19:15:00|134.88|133.38|134.86|133.36|135.29|133.79|134.7|133.2|509
1611688800000|2021-01-26 19:20:00|134.87|133.37|134.76|133.26|135.12|133.62|134.76|133.26|361
1611689100000|2021-01-26 19:25:00|134.75|133.25|134.82|133.32|135.14|133.64|134.75|133.25|352
1611689400000|2021-01-26 19:30:00|134.81|133.31|134.92|133.42|135.11|133.61|134.81|133.31|378
1611689700000|2021-01-26 19:35:00|134.93|133.43|134.77|133.27|135.01|133.51|134.71|133.21|322
1611690000000|2021-01-26 19:40:00|134.78|133.28|135.21|133.71|135.44|133.94|134.7|133.2|473
1611690300000|2021-01-26 19:45:00|135.2|133.7|134.92|133.42|135.2|133.7|134.83|133.33|355
1611690600000|2021-01-26 19:50:00|134.91|133.41|134.94|133.44|134.95|133.45|134.55|133.05|411
1611690900000|2021-01-26 19:55:00|134.95|133.45|135.08|133.58|135.13|133.63|134.8|133.3|405
1611691200000|2021-01-26 20:00:00|135.09|133.59|135.42|133.92|135.49|133.99|135.07|133.57|405
1611691500000|2021-01-26 20:05:00|135.43|133.93|135.76|134.26|135.9|134.4|135.38|133.88|424
1611691800000|2021-01-26 20:10:00|135.77|134.27|136|134.5|136.16|134.66|135.77|134.27|514
1611692100000|2021-01-26 20:15:00|136.01|134.51|135.79|134.29|136.11|134.61|135.78|134.28|416
1611692400000|2021-01-26 20:20:00|135.8|134.3|135.3|133.8|135.91|134.41|135.29|133.79|411
1611692700000|2021-01-26 20:25:00|135.27|133.77|135.06|133.56|135.51|134.01|135.06|133.56|358
1611693000000|2021-01-26 20:30:00|135.07|133.57|134.43|132.93|135.18|133.68|134.38|132.88|390
1611693300000|2021-01-26 20:35:00|134.41|132.91|134.61|133.11|134.74|133.24|134.4|132.9|335
1611693600000|2021-01-26 20:40:00|134.62|133.12|134.49|132.99|134.66|133.16|134.42|132.92|316
1611693900000|2021-01-26 20:45:00|134.51|133.01|134.39|132.89|134.6|133.1|134.37|132.87|346
1611694200000|2021-01-26 20:50:00|134.4|132.9|134.3|132.8|134.54|133.04|134.29|132.79|266
1611694500000|2021-01-26 20:55:00|134.31|132.81|134.33|132.83|134.59|133.09|134.11|132.61|356
1611694800000|2021-01-26 21:00:00|134.35|132.85|134.27|132.77|134.55|133.05|133.79|132.29|492
1611695100000|2021-01-26 21:05:00|134.28|132.78|134.36|132.86|134.54|133.04|134.25|132.75|358
1611695400000|2021-01-26 21:10:00|134.37|132.87|134.32|132.82|134.45|132.95|134.22|132.72|257
1611695700000|2021-01-26 21:15:00|134.33|132.83|134|132.5|134.42|132.92|133.94|132.44|371
1611696000000|2021-01-26 21:20:00|134.01|132.51|134.66|133.16|134.69|133.19|133.96|132.46|416
1611696300000|2021-01-26 21:25:00|134.67|133.17|134.83|133.33|134.93|133.43|134.65|133.15|325
1611696600000|2021-01-26 21:30:00|134.82|133.32|135.08|133.58|135.27|133.77|134.82|133.32|373
1611696900000|2021-01-26 21:35:00|135.09|133.59|134.77|133.27|135.36|133.86|134.59|133.09|433
1611697200000|2021-01-26 21:40:00|134.78|133.28|135.09|133.59|135.31|133.81|134.76|133.26|407
1611697500000|2021-01-26 21:45:00|135.08|133.58|134.88|133.38|135.1|133.6|134.65|133.15|365
1611697800000|2021-01-26 21:50:00|134.87|133.37|134.65|133.15|134.87|133.37|134.38|132.88|449
1611698100000|2021-01-26 21:55:00|134.64|133.14|134.28|132.78|134.64|133.14|134.21|132.71|338
1611698400000|2021-01-26 22:00:00|134.27|132.77|134.08|132.58|134.27|132.77|133.96|132.46|202
1611698700000|2021-01-26 22:05:00|134.09|132.59|133.88|132.38|134.14|132.64|133.88|132.38|212
1611699000000|2021-01-26 22:10:00|133.89|132.39|134|132.5|134.18|132.68|133.87|132.37|169
1611699300000|2021-01-26 22:15:00|133.99|132.49|133.97|132.47|134.16|132.66|133.97|132.47|140
1611699600000|2021-01-26 22:20:00|133.96|132.46|133.7|132.2|133.97|132.47|133.68|132.18|227
1611699900000|2021-01-26 22:25:00|133.71|132.21|134.46|132.96|134.46|132.96|133.65|132.15|216
1611700200000|2021-01-26 22:30:00|134.45|132.95|134.24|132.74|134.62|133.12|134.22|132.72|251
1611700500000|2021-01-26 22:35:00|134.23|132.73|134.3|132.8|134.34|132.84|134.15|132.65|135
1611700800000|2021-01-26 22:40:00|134.29|132.79|134.45|132.95|134.45|132.95|134.23|132.73|149
1611701100000|2021-01-26 22:45:00|134.44|132.94|134.78|133.28|134.78|133.28|134.41|132.91|240
1611701400000|2021-01-26 22:50:00|134.79|133.29|134.85|133.35|134.88|133.38|134.42|132.92|300
1611701700000|2021-01-26 22:55:00|134.86|133.36|135.94|134.44|135.94|134.44|134.85|133.35|420
1611702000000|2021-01-26 23:00:00|135.92|134.42|136.68|135.18|136.82|135.32|135.92|134.42|450
1611702300000|2021-01-26 23:05:00|136.69|135.19|136.69|135.19|137.03|135.53|136.51|135.01|429
1611702600000|2021-01-26 23:10:00|136.68|135.18|136.28|134.78|136.68|135.18|136.08|134.58|505
1611702900000|2021-01-26 23:15:00|136.29|134.79|136.72|135.22|136.73|135.23|136.28|134.78|486
1611703200000|2021-01-26 23:20:00|136.73|135.23|136.71|135.21|136.74|135.24|136.54|135.04|337
1611703500000|2021-01-26 23:25:00|136.7|135.2|136.48|134.98|136.71|135.21|136.21|134.71|307
1611703800000|2021-01-26 23:30:00|136.49|134.99|136.12|134.62|136.62|135.12|136.09|134.59|396
1611704100000|2021-01-26 23:35:00|136.11|134.61|135.69|134.19|136.13|134.63|135.66|134.16|400
1611704400000|2021-01-26 23:40:00|135.68|134.18|135.67|134.17|135.97|134.47|135.53|134.03|366
1611704700000|2021-01-26 23:45:00|135.68|134.18|135.44|133.94|135.84|134.34|135.44|133.94|382
1611705000000|2021-01-26 23:50:00|135.45|133.95|135.46|133.96|135.62|134.12|135.41|133.91|330
1611705300000|2021-01-26 23:55:00|135.44|133.94|135.54|134.04|135.61|134.11|135.22|133.72|375
1611705600000|2021-01-27 00:00:00|135.55|134.05|134.88|133.38|135.79|134.29|134.83|133.33|555
1611705900000|2021-01-27 00:05:00|134.89|133.39|134.28|132.78|134.91|133.41|134.25|132.75|509
1611706200000|2021-01-27 00:10:00|134.27|132.77|134.25|132.75|134.68|133.18|134.16|132.66|372
1611706500000|2021-01-27 00:15:00|134.23|132.73|134.21|132.71|134.41|132.91|133.99|132.49|343
1611706800000|2021-01-27 00:20:00|134.2|132.7|134.34|132.84|134.4|132.9|134.09|132.59|513
1611707100000|2021-01-27 00:25:00|134.36|132.86|134.38|132.88|134.55|133.05|134.2|132.7|430
1611707400000|2021-01-27 00:30:00|134.39|132.89|134.5|133|134.84|133.34|134.39|132.89|543
1611707700000|2021-01-27 00:35:00|134.49|132.99|133.79|132.29|134.72|133.22|133.74|132.24|542
1611708000000|2021-01-27 00:40:00|133.78|132.28|134.27|132.77|134.35|132.85|133.72|132.22|435
1611708300000|2021-01-27 00:45:00|134.23|132.73|134.32|132.82|134.48|132.98|134.11|132.61|392
1611708600000|2021-01-27 00:50:00|134.33|132.83|134.07|132.57|134.58|133.08|133.87|132.37|384
1611708900000|2021-01-27 00:55:00|134.05|132.55|135.07|133.57|135.08|133.58|134.05|132.55|501
1611709200000|2021-01-27 01:00:00|135.09|133.59|134.49|132.99|135.46|133.96|134.37|132.87|537
1611709500000|2021-01-27 01:05:00|134.47|132.97|134.21|132.71|134.64|133.14|134.17|132.67|467
1611709800000|2021-01-27 01:10:00|134.23|132.73|134.15|132.65|134.34|132.84|134.01|132.51|414
1611710100000|2021-01-27 01:15:00|134.16|132.66|133.76|132.26|134.5|133|133.51|132.01|564
1611710400000|2021-01-27 01:20:00|133.78|132.28|133.56|132.06|133.99|132.49|133.54|132.04|502
1611710700000|2021-01-27 01:25:00|133.57|132.07|133.65|132.15|133.82|132.32|133.5|132|472
1611711000000|2021-01-27 01:30:00|133.66|132.16|133.85|132.35|133.93|132.43|133.63|132.13|381
1611711300000|2021-01-27 01:35:00|133.86|132.36|133.91|132.41|134.53|133.03|133.51|132.01|540
1611711600000|2021-01-27 01:40:00|133.89|132.39|133.72|132.22|134.05|132.55|133.62|132.12|494
1611711900000|2021-01-27 01:45:00|133.69|132.19|133.34|131.84|133.72|132.22|133.27|131.77|478
1611712200000|2021-01-27 01:50:00|133.35|131.85|133.34|131.84|133.55|132.05|133.29|131.79|335
1611712500000|2021-01-27 01:55:00|133.35|131.85|133.41|131.91|133.54|132.04|133.32|131.82|444
1611712800000|2021-01-27 02:00:00|133.4|131.9|133.84|132.34|133.89|132.39|133.28|131.78|510
1611713100000|2021-01-27 02:05:00|133.85|132.35|133.87|132.37|133.99|132.49|133.72|132.22|434
1611713400000|2021-01-27 02:10:00|133.85|132.35|133.89|132.39|133.96|132.46|133.79|132.29|340
1611713700000|2021-01-27 02:15:00|133.88|132.38|133.9|132.4|133.99|132.49|133.8|132.3|369
1611714000000|2021-01-27 02:20:00|133.88|132.38|133.67|132.17|133.99|132.49|133.58|132.08|267
1611714300000|2021-01-27 02:25:00|133.68|132.18|133.51|132.01|133.93|132.43|133.48|131.98|370
1611714600000|2021-01-27 02:30:00|133.54|132.04|133.25|131.75|133.73|132.23|133.22|131.72|442
1611714900000|2021-01-27 02:35:00|133.24|131.74|133.12|131.62|133.28|131.78|132.96|131.46|389
1611715200000|2021-01-27 02:40:00|133.11|131.61|133.24|131.74|133.37|131.87|132.96|131.46|431
1611715500000|2021-01-27 02:45:00|133.25|131.75|133.59|132.09|133.6|132.1|133.05|131.55|402
1611715800000|2021-01-27 02:50:00|133.6|132.1|133.23|131.73|133.61|132.11|133.21|131.71|382
1611716100000|2021-01-27 02:55:00|133.24|131.74|132.04|130.54|133.25|131.75|132.04|130.54|354
1611716400000|2021-01-27 03:00:00|132.05|130.55|132.79|131.29|132.79|131.29|132|130.5|558
1611716700000|2021-01-27 03:05:00|132.8|131.3|132.52|131.02|132.83|131.33|132.39|130.89|321
1611717000000|2021-01-27 03:10:00|132.53|131.03|132.29|130.79|132.53|131.03|131.92|130.42|458
1611717300000|2021-01-27 03:15:00|132.3|130.8|131.95|130.45|132.31|130.81|131.65|130.15|499
1611717600000|2021-01-27 03:20:00|131.97|130.47|132.18|130.68|132.19|130.69|131.73|130.23|346
1611717900000|2021-01-27 03:25:00|132.19|130.69|132.57|131.07|132.57|131.07|132.18|130.68|236
1611718200000|2021-01-27 03:30:00|132.59|131.09|132.43|130.93|132.67|131.17|132.34|130.84|337
1611718500000|2021-01-27 03:35:00|132.45|130.95|132.44|130.94|132.6|131.1|132.22|130.72|386
1611718800000|2021-01-27 03:40:00|132.45|130.95|132.17|130.67|132.45|130.95|132.05|130.55|314
1611719100000|2021-01-27 03:45:00|132.16|130.66|132.12|130.62|132.39|130.89|131.96|130.46|354
1611719400000|2021-01-27 03:50:00|132.1|130.6|132.46|130.96|132.55|131.05|132.09|130.59|353
1611719700000|2021-01-27 03:55:00|132.45|130.95|132.41|130.91|132.64|131.14|132.31|130.81|326
1611720000000|2021-01-27 04:00:00|132.42|130.92|131.83|130.33|132.42|130.92|131.77|130.27|388
1611720300000|2021-01-27 04:05:00|131.84|130.34|131.81|130.31|132.13|130.63|131.79|130.29|314
1611720600000|2021-01-27 04:10:00|131.79|130.29|131.23|129.73|131.81|130.31|131.1|129.6|559
1611720900000|2021-01-27 04:15:00|131.22|129.72|131.76|130.26|131.77|130.27|131|129.5|427
1611721200000|2021-01-27 04:20:00|131.75|130.25|132.19|130.69|132.24|130.74|131.68|130.18|326
1611721500000|2021-01-27 04:25:00|132.17|130.67|132.67|131.17|132.72|131.22|132.14|130.64|344
1611721800000|2021-01-27 04:30:00|132.68|131.18|132.17|130.67|132.68|131.18|132.17|130.67|375
1611722100000|2021-01-27 04:35:00|132.18|130.68|132.1|130.6|132.3|130.8|132.06|130.56|396
1611722400000|2021-01-27 04:40:00|132.09|130.59|132.11|130.61|132.22|130.72|132.04|130.54|273
1611722700000|2021-01-27 04:45:00|132.12|130.62|132.13|130.63|132.39|130.89|132.08|130.58|338
1611723000000|2021-01-27 04:50:00|132.11|130.61|131.56|130.06|132.11|130.61|131.36|129.86|518
1611723300000|2021-01-27 04:55:00|131.55|130.05|131.86|130.36|132.42|130.92|131.54|130.04|505
1611723600000|2021-01-27 05:00:00|131.87|130.37|131.25|129.75|131.99|130.49|131.22|129.72|501
1611723900000|2021-01-27 05:05:00|131.24|129.74|131.08|129.58|131.3|129.8|130.97|129.47|449
1611724200000|2021-01-27 05:10:00|131.07|129.57|130.99|129.49|131.48|129.98|130.9|129.4|482
1611724500000|2021-01-27 05:15:00|130.98|129.48|130.77|129.27|131.14|129.64|130.76|129.26|424
1611724800000|2021-01-27 05:20:00|130.78|129.28|130.61|129.11|131.04|129.54|130.56|129.06|449
1611725100000|2021-01-27 05:25:00|130.6|129.1|130.46|128.96|130.7|129.2|130.18|128.68|587
1611725400000|2021-01-27 05:30:00|130.45|128.95|130.4|128.9|130.47|128.97|130.05|128.55|480
1611725700000|2021-01-27 05:35:00|130.39|128.89|129.68|128.18|130.4|128.9|129.67|128.17|445
1611726000000|2021-01-27 05:40:00|129.69|128.19|129.44|127.94|130.08|128.58|129.36|127.86|439
1611726300000|2021-01-27 05:45:00|129.43|127.93|129.97|128.47|129.98|128.48|129.36|127.86|567
1611726600000|2021-01-27 05:50:00|129.96|128.46|130.37|128.87|130.45|128.95|129.83|128.33|391
1611726900000|2021-01-27 05:55:00|130.36|128.86|130.06|128.56|130.36|128.86|129.99|128.49|424
1611727200000|2021-01-27 06:00:00|130.04|128.54|130.52|129.02|130.63|129.13|130.04|128.54|278
1611727500000|2021-01-27 06:05:00|130.5|129|130.6|129.1|130.68|129.18|130.44|128.94|306
1611727800000|2021-01-27 06:10:00|130.61|129.11|130.04|128.54|130.61|129.11|130.03|128.53|263
1611728100000|2021-01-27 06:15:00|130.05|128.55|130.57|129.07|130.66|129.16|129.59|128.09|546
1611728400000|2021-01-27 06:20:00|130.55|129.05|130.22|128.72|130.65|129.15|130.19|128.69|320
1611728700000|2021-01-27 06:25:00|130.19|128.69|130.2|128.7|130.42|128.92|129.85|128.35|461
1611729000000|2021-01-27 06:30:00|130.17|128.67|130.59|129.09|130.66|129.16|130.14|128.64|402
1611729300000|2021-01-27 06:35:00|130.6|129.1|130.52|129.02|130.7|129.2|130.46|128.96|342
1611729600000|2021-01-27 06:40:00|130.53|129.03|130.55|129.05|130.69|129.19|130.3|128.8|486
1611729900000|2021-01-27 06:45:00|130.54|129.04|130.72|129.22|130.75|129.25|130.37|128.87|429
1611730200000|2021-01-27 06:50:00|130.71|129.21|131.01|129.51|131.34|129.84|130.71|129.21|401
1611730500000|2021-01-27 06:55:00|130.99|129.49|131.29|129.79|131.33|129.83|130.78|129.28|454
1611730800000|2021-01-27 07:00:00|131.3|129.8|131.08|129.58|131.42|129.92|131.08|129.58|376
1611731100000|2021-01-27 07:05:00|131.02|129.52|130.81|129.31|131.17|129.67|130.61|129.11|486
1611731400000|2021-01-27 07:10:00|130.79|129.29|130.88|129.38|130.92|129.42|130.49|128.99|379
1611731700000|2021-01-27 07:15:00|130.89|129.39|131.41|129.91|131.52|130.02|130.89|129.39|484
1611732000000|2021-01-27 07:20:00|131.37|129.87|132.08|130.58|132.09|130.59|131.36|129.86|535
1611732300000|2021-01-27 07:25:00|132.06|130.56|131.91|130.41|132.18|130.68|131.8|130.3|457
1611732600000|2021-01-27 07:30:00|131.92|130.42|131.72|130.22|131.95|130.45|131.72|130.22|343
1611732900000|2021-01-27 07:35:00|131.73|130.23|131.81|130.31|132.06|130.56|131.73|130.23|396
1611733200000|2021-01-27 07:40:00|131.8|130.3|131.56|130.06|132.01|130.51|131.56|130.06|333
1611733500000|2021-01-27 07:45:00|131.59|130.09|131.59|130.09|131.74|130.24|131.55|130.05|314
1611733800000|2021-01-27 07:50:00|131.56|130.06|131.7|130.2|131.81|130.31|131.56|130.06|317
1611734100000|2021-01-27 07:55:00|131.71|130.21|131.51|130.01|131.76|130.26|131.39|129.89|385
1611734400000|2021-01-27 08:00:00|131.48|129.98|130.78|129.28|131.49|129.99|130.61|129.11|578
1611734700000|2021-01-27 08:05:00|130.77|129.27|130.82|129.32|130.89|129.39|130.52|129.02|404
1611735000000|2021-01-27 08:10:00|130.81|129.31|130.66|129.16|131.03|129.53|130.56|129.06|308
1611735300000|2021-01-27 08:15:00|130.65|129.15|130.57|129.07|130.65|129.15|130.39|128.89|334
1611735600000|2021-01-27 08:20:00|130.55|129.05|130.65|129.15|130.71|129.21|130.46|128.96|230
1611735900000|2021-01-27 08:25:00|130.64|129.14|130.62|129.12|130.77|129.27|130.38|128.88|309
1611736200000|2021-01-27 08:30:00|130.61|129.11|130.09|128.59|130.69|129.19|130.06|128.56|396
1611736500000|2021-01-27 08:35:00|130.08|128.58|129.54|128.04|130.09|128.59|129.47|127.97|433
1611736800000|2021-01-27 08:40:00|129.53|128.03|128.72|127.22|129.61|128.11|128.18|126.68|572
1611737100000|2021-01-27 08:45:00|128.73|127.23|128.47|126.97|128.98|127.48|128.44|126.94|500
1611737400000|2021-01-27 08:50:00|128.46|126.96|127.75|126.25|128.47|126.97|127.47|125.97|572
1611737700000|2021-01-27 08:55:00|127.76|126.26|126.73|125.23|127.78|126.28|126.63|125.13|578
1611738000000|2021-01-27 09:00:00|126.71|125.21|127.8|126.3|128.23|126.73|126.59|125.09|641
1611738300000|2021-01-27 09:05:00|127.79|126.29|126.94|125.44|127.8|126.3|126.85|125.35|653
1611738600000|2021-01-27 09:10:00|126.95|125.45|126.81|125.31|127.03|125.53|126.71|125.21|510
1611738900000|2021-01-27 09:15:00|126.8|125.3|126.16|124.66|127.1|125.6|126.07|124.57|648
1611739200000|2021-01-27 09:20:00|126.14|124.64|126.22|124.72|126.39|124.89|126.04|124.54|449
1611739500000|2021-01-27 09:25:00|126.21|124.71|126.65|125.15|126.94|125.44|126.19|124.69|511
1611739800000|2021-01-27 09:30:00|126.64|125.14|127.4|125.9|127.42|125.92|126.24|124.74|578
1611740100000|2021-01-27 09:35:00|127.38|125.88|127.15|125.65|127.4|125.9|127.13|125.63|433
1611740400000|2021-01-27 09:40:00|127.16|125.66|127.81|126.31|127.89|126.39|126.95|125.45|498
1611740700000|2021-01-27 09:45:00|127.82|126.32|127.5|126|127.83|126.33|127.34|125.84|438
1611741000000|2021-01-27 09:50:00|127.49|125.99|127.49|125.99|127.53|126.03|127.17|125.67|467
1611741300000|2021-01-27 09:55:00|127.48|125.98|127.74|126.24|127.8|126.3|127.4|125.9|482
1611741600000|2021-01-27 10:00:00|127.73|126.23|128.08|126.58|128.17|126.67|127.2|125.7|582
1611741900000|2021-01-27 10:05:00|128.07|126.57|127.46|125.96|128.15|126.65|127.37|125.87|550
1611742200000|2021-01-27 10:10:00|127.47|125.97|127.88|126.38|127.88|126.38|127.43|125.93|485
1611742500000|2021-01-27 10:15:00|127.87|126.37|127.72|126.22|128.17|126.67|127.53|126.03|537
1611742800000|2021-01-27 10:20:00|127.71|126.21|127.97|126.47|128.06|126.56|127.62|126.12|525
1611743100000|2021-01-27 10:25:00|127.98|126.48|128.25|126.75|128.35|126.85|127.83|126.33|601
1611743400000|2021-01-27 10:30:00|128.27|126.77|128.05|126.55|128.3|126.8|127.77|126.27|426
1611743700000|2021-01-27 10:35:00|128.06|126.56|127.96|126.46|128.1|126.6|127.76|126.26|455
1611744000000|2021-01-27 10:40:00|127.97|126.47|127.75|126.25|127.99|126.49|127.61|126.11|404
1611744300000|2021-01-27 10:45:00|127.76|126.26|126.7|125.2|127.89|126.39|126.65|125.15|530
1611744600000|2021-01-27 10:50:00|126.72|125.22|126.74|125.24|126.9|125.4|126.56|125.06|479
1611744900000|2021-01-27 10:55:00|126.73|125.23|127.11|125.61|127.13|125.63|126.57|125.07|431
1611745200000|2021-01-27 11:00:00|127.13|125.63|127.97|126.47|127.97|126.47|127.06|125.56|601
1611745500000|2021-01-27 11:05:00|128.01|126.51|128.5|127|128.72|127.22|127.99|126.49|532
1611745800000|2021-01-27 11:10:00|128.49|126.99|128.83|127.33|128.88|127.38|128.41|126.91|498
1611746100000|2021-01-27 11:15:00|128.82|127.32|128.39|126.89|128.85|127.35|128.37|126.87|429
1611746400000|2021-01-27 11:20:00|128.4|126.9|127.87|126.37|128.4|126.9|127.73|126.23|366
1611746700000|2021-01-27 11:25:00|127.86|126.36|127.83|126.33|128.11|126.61|127.65|126.15|384
1611747000000|2021-01-27 11:30:00|127.84|126.34|127.54|126.04|127.85|126.35|127.54|126.04|354
1611747300000|2021-01-27 11:35:00|127.53|126.03|127.81|126.31|128.07|126.57|127.43|125.93|383
1611747600000|2021-01-27 11:40:00|127.82|126.32|126.12|124.62|127.82|126.32|125.99|124.49|498
1611747900000|2021-01-27 11:45:00|126.11|124.61|125.87|124.37|126.65|125.15|125.73|124.23|673
1611748200000|2021-01-27 11:50:00|125.88|124.38|125.23|123.73|126.03|124.53|125.23|123.73|621
1611748500000|2021-01-27 11:55:00|125.24|123.74|124.97|123.47|125.72|124.22|124.86|123.36|677
1611748800000|2021-01-27 12:00:00|124.96|123.46|124.99|123.49|125.24|123.74|124.67|123.17|696
1611749100000|2021-01-27 12:05:00|125|123.5|125.62|124.12|125.8|124.3|124.43|122.93|658
1611749400000|2021-01-27 12:10:00|125.63|124.13|124.37|122.87|126.02|124.52|124.37|122.87|622
1611749700000|2021-01-27 12:15:00|124.38|122.88|124.23|122.73|124.81|123.31|124.09|122.59|619
1611750000000|2021-01-27 12:20:00|124.24|122.74|124.68|123.18|124.72|123.22|124.16|122.66|524
1611750300000|2021-01-27 12:25:00|124.65|123.15|125.1|123.6|125.46|123.96|124.63|123.13|620
1611750600000|2021-01-27 12:30:00|125.11|123.61|125.99|124.49|126.13|124.63|125.05|123.55|577
1611750900000|2021-01-27 12:35:00|125.98|124.48|125.89|124.39|126.14|124.64|125.62|124.12|444
1611751200000|2021-01-27 12:40:00|125.91|124.41|125.66|124.16|126.13|124.63|125.51|124.01|515
1611751500000|2021-01-27 12:45:00|125.68|124.18|125.73|124.23|126.13|124.63|125.52|124.02|495
1611751800000|2021-01-27 12:50:00|125.72|124.22|125.9|124.4|126|124.5|125.59|124.09|440
1611752100000|2021-01-27 12:55:00|125.89|124.39|125.69|124.19|126.08|124.58|125.63|124.13|471
1611752400000|2021-01-27 13:00:00|125.7|124.2|126.71|125.21|126.75|125.25|125.29|123.79|609
1611752700000|2021-01-27 13:05:00|126.72|125.22|126.53|125.03|126.86|125.36|126.43|124.93|473
1611753000000|2021-01-27 13:10:00|126.52|125.02|126.44|124.94|126.8|125.3|126.41|124.91|427
1611753300000|2021-01-27 13:15:00|126.43|124.93|125.25|123.75|126.43|124.93|125.11|123.61|478
1611753600000|2021-01-27 13:20:00|125.26|123.76|125.25|123.75|125.36|123.86|124.78|123.28|512
1611753900000|2021-01-27 13:25:00|125.27|123.77|125.38|123.88|125.53|124.03|125.14|123.64|405
1611754200000|2021-01-27 13:30:00|125.39|123.89|124.7|123.2|125.4|123.9|124.69|123.19|422
1611754500000|2021-01-27 13:35:00|124.69|123.19|124.47|122.97|124.98|123.48|124.45|122.95|589
1611754800000|2021-01-27 13:40:00|124.46|122.96|124.82|123.32|124.89|123.39|124.4|122.9|465
1611755100000|2021-01-27 13:45:00|124.81|123.31|124.86|123.36|125.3|123.8|124.64|123.14|442
1611755400000|2021-01-27 13:50:00|124.85|123.35|124.17|122.67|124.85|123.35|124.09|122.59|480
1611755700000|2021-01-27 13:55:00|124.15|122.65|123.38|121.88|124.21|122.71|123.38|121.88|524
1611756000000|2021-01-27 14:00:00|123.39|121.89|122.52|121.02|123.39|121.89|122.25|120.75|685
1611756300000|2021-01-27 14:05:00|122.53|121.03|123.23|121.73|123.53|122.03|122.5|121|516
1611756600000|2021-01-27 14:10:00|123.26|121.76|123.51|122.01|123.51|122.01|123.11|121.61|460
1611756900000|2021-01-27 14:15:00|123.5|122|123.77|122.27|124.08|122.58|123.48|121.98|451
1611757200000|2021-01-27 14:20:00|123.76|122.26|123.37|121.87|123.76|122.26|123.3|121.8|460
1611757500000|2021-01-27 14:25:00|123.36|121.86|122.11|120.61|123.37|121.87|122.03|120.53|487
1611757800000|2021-01-27 14:30:00|122.12|120.62|121.28|119.78|122.15|120.65|121.15|119.65|565
1611758100000|2021-01-27 14:35:00|121.29|119.79|120.07|118.57|121.29|119.79|119.54|118.04|580
1611758400000|2021-01-27 14:40:00|120.06|118.56|119.6|118.1|120.67|119.17|118.96|117.46|607
1611758700000|2021-01-27 14:45:00|119.61|118.11|119.29|117.79|120.33|118.83|119.09|117.59|590
1611759000000|2021-01-27 14:50:00|119.28|117.78|119.95|118.45|120.29|118.79|119.28|117.78|562
1611759300000|2021-01-27 14:55:00|119.96|118.46|121.42|119.92|121.57|120.07|119.79|118.29|527
1611759600000|2021-01-27 15:00:00|121.43|119.93|122.53|121.03|122.65|121.15|120.87|119.37|560
1611759900000|2021-01-27 15:05:00|122.54|121.04|122.51|121.01|122.54|121.04|122.04|120.54|402
1611760200000|2021-01-27 15:10:00|122.5|121|122.75|121.25|123.38|121.88|122.45|120.95|387
1611760500000|2021-01-27 15:15:00|122.76|121.26|122.47|120.97|122.79|121.29|122.1|120.6|431
1611760800000|2021-01-27 15:20:00|122.49|120.99|122.51|121.01|122.51|121.01|122.19|120.69|409
1611761100000|2021-01-27 15:25:00|122.5|121|123.26|121.76|123.44|121.94|122.32|120.82|392
1611761400000|2021-01-27 15:30:00|123.25|121.75|123.33|121.83|123.54|122.04|122.93|121.43|443
1611761700000|2021-01-27 15:35:00|123.34|121.84|123.64|122.14|123.76|122.26|123.28|121.78|442
1611762000000|2021-01-27 15:40:00|123.63|122.13|124.68|123.18|124.77|123.27|123.59|122.09|426
1611762300000|2021-01-27 15:45:00|124.69|123.19|124.72|123.22|125.63|124.13|124.56|123.06|525
1611762600000|2021-01-27 15:50:00|124.71|123.21|125.67|124.17|125.86|124.36|124.71|123.21|491
1611762900000|2021-01-27 15:55:00|125.68|124.18|125.81|124.31|126.28|124.78|125.6|124.1|474
1611763200000|2021-01-27 16:00:00|125.8|124.3|125.08|123.58|125.92|124.42|124.61|123.11|565
1611763500000|2021-01-27 16:05:00|125.07|123.57|126.84|125.34|126.87|125.37|125.06|123.56|576
1611763800000|2021-01-27 16:10:00|126.79|125.29|127.17|125.67|127.57|126.07|126.54|125.04|526
1611764100000|2021-01-27 16:15:00|127.18|125.68|126.64|125.14|127.46|125.96|126.39|124.89|547
1611764400000|2021-01-27 16:20:00|126.65|125.15|126.59|125.09|126.8|125.3|126.49|124.99|526
1611764700000|2021-01-27 16:25:00|126.62|125.12|127.22|125.72|127.23|125.73|126.56|125.06|597
1611765000000|2021-01-27 16:30:00|127.21|125.71|125.94|124.44|127.25|125.75|125.78|124.28|577
1611765300000|2021-01-27 16:35:00|125.96|124.46|125.82|124.32|126.21|124.71|125.82|124.32|484
1611765600000|2021-01-27 16:40:00|125.83|124.33|125.31|123.81|125.85|124.35|124.95|123.45|490
1611765900000|2021-01-27 16:45:00|125.32|123.82|125.26|123.76|125.73|124.23|125.19|123.69|564
1611766200000|2021-01-27 16:50:00|125.27|123.77|125.42|123.92|125.77|124.27|125.26|123.76|517
1611766500000|2021-01-27 16:55:00|125.43|123.93|124.51|123.01|125.48|123.98|124.47|122.97|593
1611766800000|2021-01-27 17:00:00|124.5|123|124.54|123.04|124.83|123.33|124.17|122.67|662
1611767100000|2021-01-27 17:05:00|124.53|123.03|125.1|123.6|125.27|123.77|124.53|123.03|492
1611767400000|2021-01-27 17:10:00|125.11|123.61|125.15|123.65|125.4|123.9|124.94|123.44|501
1611767700000|2021-01-27 17:15:00|125.13|123.63|124.91|123.41|125.72|124.22|124.89|123.39|510
1611768000000|2021-01-27 17:20:00|124.9|123.4|124.67|123.17|125.19|123.69|124.48|122.98|492
1611768300000|2021-01-27 17:25:00|124.66|123.16|124.33|122.83|124.72|123.22|124.33|122.83|508
1611768600000|2021-01-27 17:30:00|124.32|122.82|123.73|122.23|124.38|122.88|123.65|122.15|551
1611768900000|2021-01-27 17:35:00|123.72|122.22|122.43|120.93|123.72|122.22|122.43|120.93|610
1611769200000|2021-01-27 17:40:00|122.44|120.94|122.86|121.36|122.89|121.39|122.23|120.73|651
1611769500000|2021-01-27 17:45:00|122.84|121.34|122.42|120.92|123.73|122.23|122.42|120.92|589
1611769800000|2021-01-27 17:50:00|122.41|120.91|123.48|121.98|123.63|122.13|122.11|120.61|715
1611770100000|2021-01-27 17:55:00|123.47|121.97|123.72|122.22|123.72|122.22|123.1|121.6|616
1611770400000|2021-01-27 18:00:00|123.7|122.2|123.57|122.07|123.97|122.47|123.13|121.63|654
1611770700000|2021-01-27 18:05:00|123.56|122.06|123.45|121.95|123.85|122.35|123.31|121.81|626
1611771000000|2021-01-27 18:10:00|123.46|121.96|123.18|121.68|123.47|121.97|123.07|121.57|540
1611771300000|2021-01-27 18:15:00|123.19|121.69|123.29|121.79|123.56|122.06|123.1|121.6|567
1611771600000|2021-01-27 18:20:00|123.28|121.78|122.69|121.19|123.43|121.93|122.54|121.04|576
1611771900000|2021-01-27 18:25:00|122.7|121.2|122.58|121.08|123.53|122.03|122.58|121.08|612
1611772200000|2021-01-27 18:30:00|122.59|121.09|122.47|120.97|122.79|121.29|122.38|120.88|598
1611772500000|2021-01-27 18:35:00|122.45|120.95|121.73|120.23|122.91|121.41|121.66|120.16|617
1611772800000|2021-01-27 18:40:00|121.7|120.2|121.32|119.82|121.94|120.44|121.22|119.72|581
1611773100000|2021-01-27 18:45:00|121.33|119.83|122.42|120.92|122.56|121.06|120.85|119.35|680
1611773400000|2021-01-27 18:50:00|122.41|120.91|122.19|120.69|122.58|121.08|121.91|120.41|621
1611773700000|2021-01-27 18:55:00|122.2|120.7|122.13|120.63|122.44|120.94|122.03|120.53|511
1611774000000|2021-01-27 19:00:00|122.14|120.64|124.08|122.58|124.16|122.66|122.12|120.62|626
1611774300000|2021-01-27 19:05:00|124.07|122.57|124.45|122.95|124.67|123.17|123.93|122.43|663
1611774600000|2021-01-27 19:10:00|124.46|122.96|125.06|123.56|125.48|123.98|124.19|122.69|624
1611774900000|2021-01-27 19:15:00|125.07|123.57|124.42|122.92|125.61|124.11|124.34|122.84|653
1611775200000|2021-01-27 19:20:00|124.41|122.91|123.89|122.39|124.59|123.09|123.71|122.21|518
1611775500000|2021-01-27 19:25:00|123.88|122.38|123.85|122.35|124.02|122.52|123.66|122.16|443
1611775800000|2021-01-27 19:30:00|123.84|122.34|123.98|122.48|124.66|123.16|123.84|122.34|527
1611776100000|2021-01-27 19:35:00|123.97|122.47|124|122.5|124.33|122.83|123.85|122.35|427
1611776400000|2021-01-27 19:40:00|123.99|122.49|124.07|122.57|124.28|122.78|123.89|122.39|374
1611776700000|2021-01-27 19:45:00|124.06|122.56|123.87|122.37|124.68|123.18|123.83|122.33|503
1611777000000|2021-01-27 19:50:00|123.88|122.38|123.37|121.87|123.99|122.49|122.91|121.41|612
1611777300000|2021-01-27 19:55:00|123.32|121.82|123.9|122.4|124.15|122.65|123.28|121.78|435
1611777600000|2021-01-27 20:00:00|123.89|122.39|123.84|122.34|123.89|122.39|123.2|121.7|634
1611777900000|2021-01-27 20:05:00|123.82|122.32|123.67|122.17|124.27|122.77|123.58|122.08|573
1611778200000|2021-01-27 20:10:00|123.69|122.19|124.98|123.48|125.01|123.51|123.68|122.18|631
1611778500000|2021-01-27 20:15:00|124.99|123.49|126.34|124.84|126.51|125.01|124.94|123.44|715
1611778800000|2021-01-27 20:20:00|126.35|124.85|126.07|124.57|126.44|124.94|125.84|124.34|603
1611779100000|2021-01-27 20:25:00|126.06|124.56|128.17|126.67|128.24|126.74|126.02|124.52|699
1611779400000|2021-01-27 20:30:00|128.24|126.74|127.5|126|128.37|126.87|127.46|125.96|643
1611779700000|2021-01-27 20:35:00|127.46|125.96|127.16|125.66|127.54|126.04|127.05|125.55|584
1611780000000|2021-01-27 20:40:00|127.17|125.67|127.24|125.74|127.3|125.8|126.57|125.07|585
1611780300000|2021-01-27 20:45:00|127.25|125.75|127.34|125.84|128.2|126.7|127.23|125.73|597
1611780600000|2021-01-27 20:50:00|127.3|125.8|127.74|126.24|128.14|126.64|127.23|125.73|623
1611780900000|2021-01-27 20:55:00|127.75|126.25|127.79|126.29|128.15|126.65|127.46|125.96|574
1611781200000|2021-01-27 21:00:00|127.85|126.35|127.02|125.52|128.21|126.71|126.99|125.49|570
1611781500000|2021-01-27 21:05:00|127.03|125.53|126.59|125.09|127.15|125.65|126.53|125.03|486
1611781800000|2021-01-27 21:10:00|126.58|125.08|126.75|125.25|126.84|125.34|126.31|124.81|514
1611782100000|2021-01-27 21:15:00|126.74|125.24|126.35|124.85|126.75|125.25|126.18|124.68|474
1611782400000|2021-01-27 21:20:00|126.36|124.86|126.41|124.91|126.56|125.06|126.25|124.75|494
1611782700000|2021-01-27 21:25:00|126.43|124.93|126.12|124.62|126.71|125.21|126.03|124.53|520
1611783000000|2021-01-27 21:30:00|126.11|124.61|125.08|123.58|126.11|124.61|125.05|123.55|561
1611783300000|2021-01-27 21:35:00|125.07|123.57|125.11|123.61|125.33|123.83|124.72|123.22|548
1611783600000|2021-01-27 21:40:00|125.1|123.6|124.88|123.38|125.14|123.64|124.76|123.26|447
1611783900000|2021-01-27 21:45:00|124.89|123.39|124.52|123.02|125.11|123.61|124.17|122.67|578
1611784200000|2021-01-27 21:50:00|124.53|123.03|124.54|123.04|124.8|123.3|124.48|122.98|407
1611784500000|2021-01-27 21:55:00|124.53|123.03|124.56|123.06|124.83|123.33|124.41|122.91|309
1611784800000|2021-01-27 22:00:00|124.58|123.08|124.69|123.19|124.82|123.32|124.54|123.04|227
1611785100000|2021-01-27 22:05:00|124.68|123.18|125.58|124.08|125.61|124.11|124.68|123.18|318
1611785400000|2021-01-27 22:10:00|125.6|124.1|125.48|123.98|125.63|124.13|125.35|123.85|187
1611785700000|2021-01-27 22:15:00|125.47|123.97|126.06|124.56|126.2|124.7|125.47|123.97|300
1611786000000|2021-01-27 22:20:00|126.05|124.55|126.26|124.76|126.52|125.02|126.05|124.55|330
1611786300000|2021-01-27 22:25:00|126.27|124.77|126.84|125.34|126.86|125.36|126.26|124.76|292
1611786600000|2021-01-27 22:30:00|126.85|125.35|125.59|124.09|126.88|125.38|125.58|124.08|388
1611786900000|2021-01-27 22:35:00|125.58|124.08|125.22|123.72|125.85|124.35|125.21|123.71|469
1611787200000|2021-01-27 22:40:00|125.23|123.73|125.03|123.53|125.32|123.82|124.88|123.38|489
1611787500000|2021-01-27 22:45:00|125.04|123.54|125.25|123.75|125.3|123.8|124.58|123.08|479
1611787800000|2021-01-27 22:50:00|125.27|123.77|125.59|124.09|125.62|124.12|125.27|123.77|344
1611788100000|2021-01-27 22:55:00|125.58|124.08|125.6|124.1|125.75|124.25|125.43|123.93|346
1611788400000|2021-01-27 23:00:00|125.59|124.09|124.68|123.18|125.79|124.29|124.67|123.17|413
1611788700000|2021-01-27 23:05:00|124.69|123.19|124.45|122.95|124.69|123.19|124.22|122.72|440
1611789000000|2021-01-27 23:10:00|124.46|122.96|124|122.5|124.66|123.16|123.62|122.12|518
1611789300000|2021-01-27 23:15:00|123.99|122.49|123.8|122.3|124.78|123.28|123.7|122.2|647
1611789600000|2021-01-27 23:20:00|123.83|122.33|123.65|122.15|123.98|122.48|123.56|122.06|535
1611789900000|2021-01-27 23:25:00|123.66|122.16|123.33|121.83|123.69|122.19|123.25|121.75|487
1611790200000|2021-01-27 23:30:00|123.32|121.82|123.62|122.12|123.62|122.12|122.77|121.27|477
1611790500000|2021-01-27 23:35:00|123.63|122.13|123.14|121.64|123.69|122.19|122.92|121.42|420
1611790800000|2021-01-27 23:40:00|123.11|121.61|122.82|121.32|123.72|122.22|122.8|121.3|507
1611791100000|2021-01-27 23:45:00|122.83|121.33|123.12|121.62|123.36|121.86|122.8|121.3|564
1611791400000|2021-01-27 23:50:00|123.14|121.64|123.54|122.04|123.54|122.04|123.11|121.61|493
1611791700000|2021-01-27 23:55:00|123.55|122.05|123.34|121.84|123.61|122.11|123.16|121.66|492
1611792000000|2021-01-28 00:00:00|123.33|121.83|123.15|121.65|124.09|122.59|122.93|121.43|635
1611792300000|2021-01-28 00:05:00|123.17|121.67|123.36|121.86|124.05|122.55|123.1|121.6|531
1611792600000|2021-01-28 00:10:00|123.34|121.84|123.04|121.54|123.86|122.36|123.03|121.53|517
1611792900000|2021-01-28 00:15:00|123.03|121.53|122.36|120.86|123.1|121.6|122.35|120.85|501
1611793200000|2021-01-28 00:20:00|122.35|120.85|122.45|120.95|122.53|121.03|121.73|120.23|524
1611793500000|2021-01-28 00:25:00|122.44|120.94|123.37|121.87|123.42|121.92|122.23|120.73|479
1611793800000|2021-01-28 00:30:00|123.34|121.84|123.42|121.92|123.93|122.43|123.34|121.84|459
1611794100000|2021-01-28 00:35:00|123.41|121.91|124.17|122.67|124.26|122.76|123.35|121.85|559
1611794400000|2021-01-28 00:40:00|124.18|122.68|124.42|122.92|124.68|123.18|124.09|122.59|414
1611794700000|2021-01-28 00:45:00|124.43|122.93|124.74|123.24|124.76|123.26|124.27|122.77|472
1611795000000|2021-01-28 00:50:00|124.73|123.23|125.11|123.61|125.19|123.69|124.73|123.23|408
1611795300000|2021-01-28 00:55:00|125.12|123.62|125.89|124.39|126.01|124.51|125.11|123.61|500
1611795600000|2021-01-28 01:00:00|125.9|124.4|125.07|123.57|126|124.5|124.82|123.32|524
1611795900000|2021-01-28 01:05:00|125.09|123.59|124.89|123.39|125.21|123.71|124.78|123.28|399
1611796200000|2021-01-28 01:10:00|124.9|123.4|125.1|123.6|125.33|123.83|124.76|123.26|414
1611796500000|2021-01-28 01:15:00|125.11|123.61|124.33|122.83|125.11|123.61|124.33|122.83|437
1611796800000|2021-01-28 01:20:00|124.32|122.82|124.12|122.62|124.38|122.88|123.76|122.26|444
1611797100000|2021-01-28 01:25:00|124.11|122.61|124.03|122.53|124.14|122.64|123.95|122.45|306
1611797400000|2021-01-28 01:30:00|124.04|122.54|124.7|123.2|124.71|123.21|123.52|122.02|444
1611797700000|2021-01-28 01:35:00|124.69|123.19|123.69|122.19|124.72|123.22|123.52|122.02|519
1611798000000|2021-01-28 01:40:00|123.68|122.18|123.62|122.12|123.77|122.27|123.52|122.02|455
1611798300000|2021-01-28 01:45:00|123.63|122.13|123.73|122.23|124|122.5|123.53|122.03|405
1611798600000|2021-01-28 01:50:00|123.72|122.22|124.31|122.81|124.32|122.82|123.56|122.06|427
1611798900000|2021-01-28 01:55:00|124.33|122.83|125.97|124.47|126|124.5|124.27|122.77|539
1611799200000|2021-01-28 02:00:00|125.98|124.48|125.86|124.36|126.67|125.17|125.81|124.31|560
1611799500000|2021-01-28 02:05:00|125.87|124.37|126.85|125.35|127.13|125.63|125.86|124.36|628
1611799800000|2021-01-28 02:10:00|126.82|125.32|126.83|125.33|126.89|125.39|126.7|125.2|392
1611800100000|2021-01-28 02:15:00|126.82|125.32|126.57|125.07|127.1|125.6|126.34|124.84|417
1611800400000|2021-01-28 02:20:00|126.58|125.08|126|124.5|126.78|125.28|125.91|124.41|360
1611800700000|2021-01-28 02:25:00|125.99|124.49|125.49|123.99|126.59|125.09|125.49|123.99|450
1611801000000|2021-01-28 02:30:00|125.5|124|125.46|123.96|125.9|124.4|125.38|123.88|472
1611801300000|2021-01-28 02:35:00|125.45|123.95|125.44|123.94|125.79|124.29|125.37|123.87|366
1611801600000|2021-01-28 02:40:00|125.43|123.93|125.85|124.35|126.1|124.6|125.43|123.93|433
1611801900000|2021-01-28 02:45:00|125.84|124.34|125.65|124.15|125.91|124.41|125.38|123.88|289
1611802200000|2021-01-28 02:50:00|125.66|124.16|125.53|124.03|125.85|124.35|125.53|124.03|287
1611802500000|2021-01-28 02:55:00|125.54|124.04|125.72|124.22|125.83|124.33|125.54|124.04|328
1611802800000|2021-01-28 03:00:00|125.73|124.23|126.22|124.72|126.34|124.84|125.6|124.1|409
1611803100000|2021-01-28 03:05:00|126.23|124.73|126.71|125.21|126.94|125.44|126.19|124.69|483
1611803400000|2021-01-28 03:10:00|126.73|125.23|126.39|124.89|126.8|125.3|126.24|124.74|443
1611803700000|2021-01-28 03:15:00|126.38|124.88|126.88|125.38|126.94|125.44|126.38|124.88|411
1611804000000|2021-01-28 03:20:00|126.87|125.37|126.8|125.3|127.1|125.6|126.77|125.27|306
1611804300000|2021-01-28 03:25:00|126.81|125.31|126.41|124.91|126.96|125.46|126.4|124.9|414
1611804600000|2021-01-28 03:30:00|126.42|124.92|126.36|124.86|126.58|125.08|126.24|124.74|385
1611804900000|2021-01-28 03:35:00|126.37|124.87|126.34|124.84|126.61|125.11|126.3|124.8|349
1611805200000|2021-01-28 03:40:00|126.33|124.83|126.91|125.41|127.02|125.52|126.32|124.82|390
1611805500000|2021-01-28 03:45:00|126.9|125.4|127.65|126.15|127.7|126.2|126.9|125.4|441
1611805800000|2021-01-28 03:50:00|127.64|126.14|127.63|126.13|128.07|126.57|127.55|126.05|442
1611806100000|2021-01-28 03:55:00|127.62|126.12|127.99|126.49|128.21|126.71|127.55|126.05|391
1611806400000|2021-01-28 04:00:00|128|126.5|128.13|126.63|128.21|126.71|127.44|125.94|510
1611806700000|2021-01-28 04:05:00|128.15|126.65|127.53|126.03|128.22|126.72|127.46|125.96|462
1611807000000|2021-01-28 04:10:00|127.49|125.99|127.47|125.97|127.6|126.1|127.38|125.88|368
1611807300000|2021-01-28 04:15:00|127.48|125.98|127.49|125.99|127.51|126.01|127.31|125.81|283
1611807600000|2021-01-28 04:20:00|127.5|126|127.36|125.86|127.62|126.12|127.34|125.84|324
1611807900000|2021-01-28 04:25:00|127.35|125.85|127.59|126.09|127.66|126.16|127.3|125.8|339
1611808200000|2021-01-28 04:30:00|127.58|126.08|127.15|125.65|127.72|126.22|127.02|125.52|346
1611808500000|2021-01-28 04:35:00|127.13|125.63|127.17|125.67|127.42|125.92|127.1|125.6|390
1611808800000|2021-01-28 04:40:00|127.18|125.68|127.34|125.84|127.41|125.91|126.8|125.3|430
1611809100000|2021-01-28 04:45:00|127.33|125.83|127.58|126.08|127.7|126.2|127.17|125.67|413
1611809400000|2021-01-28 04:50:00|127.57|126.07|127.7|126.2|128.16|126.66|127.46|125.96|401
1611809700000|2021-01-28 04:55:00|127.71|126.21|127.92|126.42|128.39|126.89|127.68|126.18|496
1611810000000|2021-01-28 05:00:00|127.93|126.43|127.26|125.76|128.1|126.6|127.11|125.61|361
1611810300000|2021-01-28 05:05:00|127.25|125.75|128.23|126.73|128.46|126.96|127.24|125.74|471
1611810600000|2021-01-28 05:10:00|128.24|126.74|127.96|126.46|128.24|126.74|127.43|125.93|439
1611810900000|2021-01-28 05:15:00|127.98|126.48|127.77|126.27|128.21|126.71|127.77|126.27|510
1611811200000|2021-01-28 05:20:00|127.78|126.28|127.71|126.21|128.07|126.57|127.6|126.1|414
1611811500000|2021-01-28 05:25:00|127.72|126.22|127.65|126.15|127.96|126.46|127.61|126.11|469
1611811800000|2021-01-28 05:30:00|127.64|126.14|127.94|126.44|127.97|126.47|127.49|125.99|466
1611812100000|2021-01-28 05:35:00|127.91|126.41|127.98|126.48|128.05|126.55|127.87|126.37|327
1611812400000|2021-01-28 05:40:00|127.99|126.49|128.36|126.86|128.47|126.97|127.82|126.32|488
1611812700000|2021-01-28 05:45:00|128.38|126.88|129.37|127.87|129.48|127.98|128.32|126.82|451
1611813000000|2021-01-28 05:50:00|129.39|127.89|129.77|128.27|130.08|128.58|128.92|127.42|623
1611813300000|2021-01-28 05:55:00|129.76|128.26|130.56|129.06|130.68|129.18|129.67|128.17|671
1611813600000|2021-01-28 06:00:00|130.55|129.05|131.27|129.77|131.27|129.77|130.51|129.01|528
1611813900000|2021-01-28 06:05:00|131.29|129.79|132.36|130.86|132.66|131.16|131.27|129.77|674
1611814200000|2021-01-28 06:10:00|132.37|130.87|132.36|130.86|132.47|130.97|132.03|130.53|572
1611814500000|2021-01-28 06:15:00|132.39|130.89|131.51|130.01|132.42|130.92|131.36|129.86|510
1611814800000|2021-01-28 06:20:00|131.5|130|131.8|130.3|131.95|130.45|131.46|129.96|504
1611815100000|2021-01-28 06:25:00|131.82|130.32|131.47|129.97|131.96|130.46|131.43|129.93|417
1611815400000|2021-01-28 06:30:00|131.46|129.96|131.62|130.12|131.78|130.28|131.26|129.76|480
1611815700000|2021-01-28 06:35:00|131.63|130.13|131.59|130.09|131.91|130.41|131.41|129.91|528
1611816000000|2021-01-28 06:40:00|131.58|130.08|131.67|130.17|131.7|130.2|131.38|129.88|366
1611816300000|2021-01-28 06:45:00|131.66|130.16|131.99|130.49|132.29|130.79|131.64|130.14|464
1611816600000|2021-01-28 06:50:00|131.98|130.48|131.63|130.13|132.12|130.62|131.57|130.07|406
1611816900000|2021-01-28 06:55:00|131.64|130.14|130.18|128.68|131.69|130.19|130.01|128.51|598
1611817200000|2021-01-28 07:00:00|130.19|128.69|129.9|128.4|130.49|128.99|129.83|128.33|456
1611817500000|2021-01-28 07:05:00|129.89|128.39|129.92|128.42|130.05|128.55|129.68|128.18|488
1611817800000|2021-01-28 07:10:00|129.91|128.41|129.37|127.87|130.09|128.59|129.37|127.87|431
1611818100000|2021-01-28 07:15:00|129.36|127.86|128.74|127.24|129.58|128.08|128.6|127.1|509
1611818400000|2021-01-28 07:20:00|128.75|127.25|128.48|126.98|129.02|127.52|128.18|126.68|456
1611818700000|2021-01-28 07:25:00|128.49|126.99|128.46|126.96|128.64|127.14|128.36|126.86|286
1611819000000|2021-01-28 07:30:00|128.47|126.97|128.45|126.95|128.73|127.23|128.37|126.87|267
1611819300000|2021-01-28 07:35:00|128.44|126.94|128.81|127.31|128.81|127.31|128.43|126.93|245
1611819600000|2021-01-28 07:40:00|128.82|127.32|129.21|127.71|129.21|127.71|128.78|127.28|273
1611819900000|2021-01-28 07:45:00|129.22|127.72|129.38|127.88|129.59|128.09|129.08|127.58|275
1611820200000|2021-01-28 07:50:00|129.43|127.93|128.89|127.39|129.5|128|128.89|127.39|268
1611820500000|2021-01-28 07:55:00|128.88|127.38|129.26|127.76|129.34|127.84|128.77|127.27|318
1611820800000|2021-01-28 08:00:00|129.25|127.75|129.53|128.03|130.48|128.98|129.24|127.74|434
1611821100000|2021-01-28 08:05:00|129.55|128.05|130.2|128.7|130.52|129.02|129.53|128.03|371
1611821400000|2021-01-28 08:10:00|130.21|128.71|130.87|129.37|131|129.5|130.2|128.7|264
1611821700000|2021-01-28 08:15:00|130.86|129.36|130.58|129.08|130.86|129.36|130.37|128.87|226
1611822000000|2021-01-28 08:20:00|130.56|129.06|129.89|128.39|130.61|129.11|129.85|128.35|368
1611822300000|2021-01-28 08:25:00|129.88|128.38|129.53|128.03|129.92|128.42|129.49|127.99|250
1611822600000|2021-01-28 08:30:00|129.52|128.02|129.84|128.34|129.88|128.38|129.52|128.02|229
1611822900000|2021-01-28 08:35:00|129.85|128.35|130.01|128.51|130.28|128.78|129.85|128.35|296
1611823200000|2021-01-28 08:40:00|130|128.5|129.95|128.45|130.09|128.59|129.73|128.23|287
1611823500000|2021-01-28 08:45:00|129.96|128.46|130.07|128.57|130.27|128.77|129.53|128.03|408
1611823800000|2021-01-28 08:50:00|130.06|128.56|129.91|128.41|130.11|128.61|129.7|128.2|260
1611824100000|2021-01-28 08:55:00|129.92|128.42|129.78|128.28|129.96|128.46|129.51|128.01|328
1611824400000|2021-01-28 09:00:00|129.77|128.27|128.43|126.93|129.79|128.29|128.42|126.92|439
1611824700000|2021-01-28 09:05:00|128.44|126.94|128.48|126.98|128.64|127.14|128.25|126.75|393
1611825000000|2021-01-28 09:10:00|128.47|126.97|128.55|127.05|128.58|127.08|128.35|126.85|285
1611825300000|2021-01-28 09:15:00|128.54|127.04|129.48|127.98|129.48|127.98|128.52|127.02|381
1611825600000|2021-01-28 09:20:00|129.49|127.99|129.84|128.34|129.99|128.49|129.49|127.99|397
1611825900000|2021-01-28 09:25:00|129.83|128.33|130.57|129.07|130.62|129.12|129.72|128.22|361
1611826200000|2021-01-28 09:30:00|130.58|129.08|130.54|129.04|130.77|129.27|130.44|128.94|345
1611826500000|2021-01-28 09:35:00|130.55|129.05|130.27|128.77|130.55|129.05|130.25|128.75|378
1611826800000|2021-01-28 09:40:00|130.28|128.78|129.9|128.4|130.37|128.87|129.85|128.35|366
1611827100000|2021-01-28 09:45:00|129.89|128.39|130.4|128.9|130.41|128.91|129.88|128.38|333
1611827400000|2021-01-28 09:50:00|130.39|128.89|130.27|128.77|130.53|129.03|130.11|128.61|338
1611827700000|2021-01-28 09:55:00|130.28|128.78|131.49|129.99|131.52|130.02|130.07|128.57|441
1611828000000|2021-01-28 10:00:00|131.5|130|130.94|129.44|131.81|130.31|130.9|129.4|364
1611828300000|2021-01-28 10:05:00|130.92|129.42|130.85|129.35|131.11|129.61|130.82|129.32|269
1611828600000|2021-01-28 10:10:00|130.89|129.39|130.6|129.1|131.03|129.53|130.56|129.06|347
1611828900000|2021-01-28 10:15:00|130.59|129.09|129.41|127.91|130.61|129.11|129.31|127.81|411
1611829200000|2021-01-28 10:20:00|129.4|127.9|129.63|128.13|129.76|128.26|129.38|127.88|464
1611829500000|2021-01-28 10:25:00|129.64|128.14|129.42|127.92|129.67|128.17|129.33|127.83|350
1611829800000|2021-01-28 10:30:00|129.41|127.91|129.65|128.15|129.66|128.16|129.37|127.87|313
1611830100000|2021-01-28 10:35:00|129.67|128.17|130.01|128.51|130.02|128.52|129.51|128.01|299
1611830400000|2021-01-28 10:40:00|130|128.5|130.23|128.73|130.23|128.73|129.89|128.39|303
1611830700000|2021-01-28 10:45:00|130.22|128.72|131.06|129.56|131.14|129.64|130.17|128.67|404
1611831000000|2021-01-28 10:50:00|131.05|129.55|131.31|129.81|131.48|129.98|131.01|129.51|564
1611831300000|2021-01-28 10:55:00|131.3|129.8|131.36|129.86|131.49|129.99|131.13|129.63|363
1611831600000|2021-01-28 11:00:00|131.35|129.85|131.29|129.79|131.79|130.29|130.97|129.47|504
1611831900000|2021-01-28 11:05:00|131.3|129.8|131.67|130.17|131.78|130.28|131.17|129.67|469
1611832200000|2021-01-28 11:10:00|131.66|130.16|131.77|130.27|132.03|130.53|131.57|130.07|462
1611832500000|2021-01-28 11:15:00|131.78|130.28|131.02|129.52|131.87|130.37|130.98|129.48|398
1611832800000|2021-01-28 11:20:00|131.01|129.51|130.28|128.78|131.02|129.52|130.21|128.71|360
1611833100000|2021-01-28 11:25:00|130.25|128.75|130.26|128.76|130.54|129.04|130.19|128.69|378
1611833400000|2021-01-28 11:30:00|130.24|128.74|130.09|128.59|130.24|128.74|129.88|128.38|388
1611833700000|2021-01-28 11:35:00|130.08|128.58|129.88|128.38|130.11|128.61|129.76|128.26|361
1611834000000|2021-01-28 11:40:00|129.87|128.37|129.88|128.38|129.95|128.45|129.77|128.27|334
1611834300000|2021-01-28 11:45:00|129.89|128.39|129.08|127.58|130.05|128.55|129.05|127.55|340
1611834600000|2021-01-28 11:50:00|129.07|127.57|129.52|128.02|129.54|128.04|128.9|127.4|394
1611834900000|2021-01-28 11:55:00|129.51|128.01|130.33|128.83|130.34|128.84|129.28|127.78|379
1611835200000|2021-01-28 12:00:00|130.34|128.84|129.85|128.35|130.68|129.18|129.73|128.23|435
1611835500000|2021-01-28 12:05:00|129.84|128.34|130.76|129.26|130.99|129.49|129.81|128.31|500
1611835800000|2021-01-28 12:10:00|130.75|129.25|131.35|129.85|131.39|129.89|130.75|129.25|467
1611836100000|2021-01-28 12:15:00|131.36|129.86|131.33|129.83|131.61|130.11|131.25|129.75|436
1611836400000|2021-01-28 12:20:00|131.32|129.82|131.09|129.59|131.41|129.91|130.93|129.43|420
1611836700000|2021-01-28 12:25:00|131.08|129.58|130.82|129.32|131.28|129.78|130.37|128.87|516
1611837000000|2021-01-28 12:30:00|130.83|129.33|130.86|129.36|130.9|129.4|130.48|128.98|430
1611837300000|2021-01-28 12:35:00|130.87|129.37|130.87|129.37|131.02|129.52|130.73|129.23|487
1611837600000|2021-01-28 12:40:00|130.86|129.36|130.77|129.27|131.07|129.57|130.77|129.27|284
1611837900000|2021-01-28 12:45:00|130.78|129.28|130.78|129.28|130.78|129.28|130.29|128.79|403
1611838200000|2021-01-28 12:50:00|130.77|129.27|130.61|129.11|130.93|129.43|130.36|128.86|417
1611838500000|2021-01-28 12:55:00|130.62|129.12|130.5|129|130.81|129.31|130.34|128.84|427
1611838800000|2021-01-28 13:00:00|130.51|129.01|130.18|128.68|130.77|129.27|130.17|128.67|400
1611839100000|2021-01-28 13:05:00|130.17|128.67|130.05|128.55|130.19|128.69|129.76|128.26|354
1611839400000|2021-01-28 13:10:00|130.06|128.56|129.76|128.26|130.1|128.6|129.73|128.23|252
1611839700000|2021-01-28 13:15:00|129.77|128.27|130.02|128.52|130.09|128.59|129.56|128.06|333
1611840000000|2021-01-28 13:20:00|130.03|128.53|130.4|128.9|130.41|128.91|129.98|128.48|312
1611840300000|2021-01-28 13:25:00|130.35|128.85|130.15|128.65|130.35|128.85|130.08|128.58|303
1611840600000|2021-01-28 13:30:00|130.12|128.62|130.38|128.88|130.48|128.98|130.04|128.54|282
1611840900000|2021-01-28 13:35:00|130.39|128.89|130.98|129.48|131.02|129.52|130.39|128.89|374
1611841200000|2021-01-28 13:40:00|130.96|129.46|131.39|129.89|131.57|130.07|130.9|129.4|403
1611841500000|2021-01-28 13:45:00|131.38|129.88|131.73|130.23|131.8|130.3|131.34|129.84|419
1611841800000|2021-01-28 13:50:00|131.75|130.25|132.17|130.67|132.28|130.78|131.67|130.17|515
1611842100000|2021-01-28 13:55:00|132.18|130.68|132.07|130.57|132.2|130.7|131.83|130.33|389
1611842400000|2021-01-28 14:00:00|132.06|130.56|131.85|130.35|132.06|130.56|131.53|130.03|434
1611842700000|2021-01-28 14:05:00|131.84|130.34|132.69|131.19|133.25|131.75|131.84|130.34|570
1611843000000|2021-01-28 14:10:00|132.7|131.2|132.19|130.69|132.85|131.35|132.15|130.65|508
1611843300000|2021-01-28 14:15:00|132.2|130.7|131.42|129.92|132.26|130.76|131.31|129.81|386
1611843600000|2021-01-28 14:20:00|131.43|129.93|130.8|129.3|131.75|130.25|130.78|129.28|370
1611843900000|2021-01-28 14:25:00|130.79|129.29|131|129.5|131.25|129.75|130.79|129.29|354
1611844200000|2021-01-28 14:30:00|131.01|129.51|130.93|129.43|131.19|129.69|130.9|129.4|326
1611844500000|2021-01-28 14:35:00|130.95|129.45|130.92|129.42|131.03|129.53|130.72|129.22|300
1611844800000|2021-01-28 14:40:00|130.93|129.43|130.83|129.33|131.03|129.53|130.74|129.24|302
1611845100000|2021-01-28 14:45:00|130.82|129.32|131.27|129.77|131.43|129.93|130.76|129.26|355
1611845400000|2021-01-28 14:50:00|131.31|129.81|131.22|129.72|131.51|130.01|131.13|129.63|370
1611845700000|2021-01-28 14:55:00|131.23|129.73|130.88|129.38|131.53|130.03|130.87|129.37|360
1611846000000|2021-01-28 15:00:00|130.87|129.37|131.65|130.15|131.66|130.16|130.85|129.35|337
1611846300000|2021-01-28 15:05:00|131.66|130.16|131.09|129.59|131.66|130.16|131.07|129.57|393
1611846600000|2021-01-28 15:10:00|131.08|129.58|131.03|129.53|131.08|129.58|130.73|129.23|426
1611846900000|2021-01-28 15:15:00|131.04|129.54|131.35|129.85|131.49|129.99|131.02|129.52|510
1611847200000|2021-01-28 15:20:00|131.33|129.83|131.69|130.19|132.18|130.68|131.31|129.81|514
1611847500000|2021-01-28 15:25:00|131.7|130.2|131.27|129.77|131.73|130.23|131.17|129.67|484
1611847800000|2021-01-28 15:30:00|131.28|129.78|131.81|130.31|131.94|130.44|131.27|129.77|442
1611848100000|2021-01-28 15:35:00|131.8|130.3|131.44|129.94|131.92|130.42|131.38|129.88|460
1611848400000|2021-01-28 15:40:00|131.43|129.93|131.33|129.83|131.55|130.05|131.29|129.79|314
1611848700000|2021-01-28 15:45:00|131.32|129.82|131.13|129.63|131.41|129.91|130.96|129.46|334
1611849000000|2021-01-28 15:50:00|131.12|129.62|130.82|129.32|131.13|129.63|130.71|129.21|233
1611849300000|2021-01-28 15:55:00|130.83|129.33|131.77|130.27|131.77|130.27|130.68|129.18|580
1611849600000|2021-01-28 16:00:00|131.76|130.26|131.53|130.03|132.75|131.25|131.47|129.97|637
1611849900000|2021-01-28 16:05:00|131.54|130.04|131.37|129.87|131.57|130.07|131.14|129.64|537
1611850200000|2021-01-28 16:10:00|131.35|129.85|130.49|128.99|131.45|129.95|130.42|128.92|445
1611850500000|2021-01-28 16:15:00|130.5|129|130.64|129.14|130.85|129.35|130.38|128.88|466
1611850800000|2021-01-28 16:20:00|130.62|129.12|130.26|128.76|130.62|129.12|129.86|128.36|450
1611851100000|2021-01-28 16:25:00|130.25|128.75|130.52|129.02|130.58|129.08|130.08|128.58|411
1611851400000|2021-01-28 16:30:00|130.53|129.03|131.2|129.7|131.36|129.86|130.43|128.93|470
1611851700000|2021-01-28 16:35:00|131.22|129.72|131.36|129.86|131.59|130.09|131.13|129.63|492
1611852000000|2021-01-28 16:40:00|131.35|129.85|131.36|129.86|131.6|130.1|131.29|129.79|461
1611852300000|2021-01-28 16:45:00|131.38|129.88|131.36|129.86|131.57|130.07|131.13|129.63|440
1611852600000|2021-01-28 16:50:00|131.37|129.87|131.75|130.25|131.83|130.33|131.3|129.8|400
1611852900000|2021-01-28 16:55:00|131.74|130.24|131.84|130.34|131.96|130.46|131.67|130.17|298
1611853200000|2021-01-28 17:00:00|131.87|130.37|131.52|130.02|132.01|130.51|131.34|129.84|548
1611853500000|2021-01-28 17:05:00|131.53|130.03|131.16|129.66|131.55|130.05|131.08|129.58|494
1611853800000|2021-01-28 17:10:00|131.19|129.69|130.87|129.37|131.19|129.69|130.65|129.15|425
1611854100000|2021-01-28 17:15:00|130.86|129.36|130.9|129.4|131.19|129.69|130.75|129.25|411
1611854400000|2021-01-28 17:20:00|130.91|129.41|130.8|129.3|130.99|129.49|130.69|129.19|349
1611854700000|2021-01-28 17:25:00|130.79|129.29|130.64|129.14|130.8|129.3|130.54|129.04|363
1611855000000|2021-01-28 17:30:00|130.63|129.13|130.69|129.19|130.78|129.28|130.62|129.12|382
1611855300000|2021-01-28 17:35:00|130.68|129.18|130.69|129.19|131.22|129.72|130.67|129.17|451
1611855600000|2021-01-28 17:40:00|130.68|129.18|130.65|129.15|130.78|129.28|130.49|128.99|407
1611855900000|2021-01-28 17:45:00|130.66|129.16|130.64|129.14|130.93|129.43|130.62|129.12|315
1611856200000|2021-01-28 17:50:00|130.63|129.13|130.78|129.28|130.97|129.47|130.61|129.11|284
1611856500000|2021-01-28 17:55:00|130.77|129.27|130.86|129.36|130.87|129.37|130.68|129.18|319
1611856800000|2021-01-28 18:00:00|130.84|129.34|130.88|129.38|131.03|129.53|130.78|129.28|338
1611857100000|2021-01-28 18:05:00|130.87|129.37|131.26|129.76|131.31|129.81|130.85|129.35|332
1611857400000|2021-01-28 18:10:00|131.25|129.75|130.96|129.46|131.35|129.85|130.93|129.43|344
1611857700000|2021-01-28 18:15:00|130.94|129.44|130.19|128.69|131.09|129.59|129.96|128.46|434
1611858000000|2021-01-28 18:20:00|130.2|128.7|130.55|129.05|130.59|129.09|130.12|128.62|298
1611858300000|2021-01-28 18:25:00|130.56|129.06|130.44|128.94|130.78|129.28|130.3|128.8|436
1611858600000|2021-01-28 18:30:00|130.41|128.91|130.48|128.98|130.64|129.14|130.41|128.91|282
1611858900000|2021-01-28 18:35:00|130.49|128.99|130.16|128.66|130.5|129|130.16|128.66|378
1611859200000|2021-01-28 18:40:00|130.14|128.64|130.89|129.39|130.89|129.39|129.98|128.48|407
1611859500000|2021-01-28 18:45:00|130.85|129.35|131.12|129.62|131.27|129.77|130.55|129.05|615
1611859800000|2021-01-28 18:50:00|131.13|129.63|131.15|129.65|131.18|129.68|130.85|129.35|436
1611860100000|2021-01-28 18:55:00|131.12|129.62|131.77|130.27|132.1|130.6|131.08|129.58|521
1611860400000|2021-01-28 19:00:00|131.79|130.29|131.7|130.2|132.02|130.52|131.52|130.02|610
1611860700000|2021-01-28 19:05:00|131.68|130.18|131.73|130.23|131.83|130.33|131.48|129.98|416
1611861000000|2021-01-28 19:10:00|131.71|130.21|131.34|129.84|131.92|130.42|131.34|129.84|442
1611861300000|2021-01-28 19:15:00|131.33|129.83|131.4|129.9|131.63|130.13|131.32|129.82|447
1611861600000|2021-01-28 19:20:00|131.42|129.92|131.62|130.12|131.68|130.18|131.32|129.82|361
1611861900000|2021-01-28 19:25:00|131.61|130.11|131.42|129.92|131.63|130.13|131.31|129.81|318
1611862200000|2021-01-28 19:30:00|131.45|129.95|131.35|129.85|131.76|130.26|131.35|129.85|375
1611862500000|2021-01-28 19:35:00|131.4|129.9|131.46|129.96|131.6|130.1|131.19|129.69|324
1611862800000|2021-01-28 19:40:00|131.45|129.95|131.24|129.74|131.48|129.98|131.15|129.65|295
1611863100000|2021-01-28 19:45:00|131.32|129.82|131.19|129.69|131.4|129.9|131.14|129.64|258
1611863400000|2021-01-28 19:50:00|131.2|129.7|131.04|129.54|131.48|129.98|131.04|129.54|439
1611863700000|2021-01-28 19:55:00|131.09|129.59|131.07|129.57|131.27|129.77|131.01|129.51|309
1611864000000|2021-01-28 20:00:00|131.09|129.59|131.74|130.24|131.84|130.34|131|129.5|349
1611864300000|2021-01-28 20:05:00|131.8|130.3|131.84|130.34|131.96|130.46|131.67|130.17|375
1611864600000|2021-01-28 20:10:00|131.89|130.39|132.09|130.59|132.16|130.66|131.72|130.22|299
1611864900000|2021-01-28 20:15:00|132.07|130.57|131.92|130.42|132.14|130.64|131.83|130.33|427
1611865200000|2021-01-28 20:20:00|131.94|130.44|132.11|130.61|132.11|130.61|131.8|130.3|346
1611865500000|2021-01-28 20:25:00|132.09|130.59|131.78|130.28|132.31|130.81|131.7|130.2|444
1611865800000|2021-01-28 20:30:00|131.75|130.25|131.38|129.88|131.77|130.27|131.34|129.84|363
1611866100000|2021-01-28 20:35:00|131.37|129.87|131.13|129.63|131.47|129.97|131.07|129.57|332
1611866400000|2021-01-28 20:40:00|131.14|129.64|130.99|129.49|131.26|129.76|130.97|129.47|424
1611866700000|2021-01-28 20:45:00|130.98|129.48|130.99|129.49|131.1|129.6|130.89|129.39|345
1611867000000|2021-01-28 20:50:00|131.02|129.52|131.19|129.69|131.25|129.75|130.93|129.43|334
1611867300000|2021-01-28 20:55:00|131.16|129.66|131.2|129.7|131.26|129.76|130.96|129.46|338
1611867600000|2021-01-28 21:00:00|131.21|129.71|131.54|130.04|131.63|130.13|131.16|129.66|342
1611867900000|2021-01-28 21:05:00|131.52|130.02|131.63|130.13|131.63|130.13|131.28|129.78|375
1611868200000|2021-01-28 21:10:00|131.65|130.15|133.39|131.89|133.49|131.99|131.59|130.09|569
1611868500000|2021-01-28 21:15:00|133.43|131.93|133.58|132.08|133.62|132.12|133.04|131.54|514
1611868800000|2021-01-28 21:20:00|133.6|132.1|133.57|132.07|133.69|132.19|133.43|131.93|309
1611869100000|2021-01-28 21:25:00|133.56|132.06|133.33|131.83|133.59|132.09|133.15|131.65|359
1611869400000|2021-01-28 21:30:00|133.35|131.85|132.73|131.23|133.36|131.86|132.68|131.18|342
1611869700000|2021-01-28 21:35:00|132.71|131.21|132.95|131.45|133.3|131.8|132.71|131.21|367
1611870000000|2021-01-28 21:40:00|132.97|131.47|133.22|131.72|133.34|131.84|132.94|131.44|441
1611870300000|2021-01-28 21:45:00|133.23|131.73|133.13|131.63|133.53|132.03|132.92|131.42|412
1611870600000|2021-01-28 21:50:00|133.11|131.61|133.03|131.53|133.22|131.72|132.89|131.39|442
1611870900000|2021-01-28 21:55:00|133.02|131.52|133.58|132.08|133.71|132.21|133.02|131.52|430
1611871200000|2021-01-28 22:00:00|133.59|132.09|133.88|132.38|133.93|132.43|133.54|132.04|231
1611871500000|2021-01-28 22:05:00|133.87|132.37|133.76|132.26|133.91|132.41|133.56|132.06|372
1611871800000|2021-01-28 22:10:00|133.75|132.25|134.04|132.54|134.05|132.55|133.67|132.17|306
1611872100000|2021-01-28 22:15:00|134.03|132.53|134.07|132.57|134.15|132.65|133.94|132.44|197
1611872400000|2021-01-28 22:20:00|134.05|132.55|134.03|132.53|134.14|132.64|133.86|132.36|209
1611872700000|2021-01-28 22:25:00|134.02|132.52|134.21|132.71|134.23|132.73|133.96|132.46|216
1611873000000|2021-01-28 22:30:00|134.23|132.73|134.76|133.26|134.84|133.34|134.23|132.73|175
1611873300000|2021-01-28 22:35:00|134.78|133.28|135.18|133.68|135.19|133.69|134.69|133.19|257
1611873600000|2021-01-28 22:40:00|135.19|133.69|135.22|133.72|135.24|133.74|134.63|133.13|301
1611873900000|2021-01-28 22:45:00|135.23|133.73|134.91|133.41|135.25|133.75|134.83|133.33|307
1611874200000|2021-01-28 22:50:00|134.92|133.42|134.81|133.31|134.94|133.44|134.79|133.29|193
1611874500000|2021-01-28 22:55:00|134.8|133.3|134.92|133.42|135.09|133.59|134.8|133.3|223
1611874800000|2021-01-28 23:00:00|134.91|133.41|135.91|134.41|135.94|134.44|134.91|133.41|502
1611875100000|2021-01-28 23:05:00|135.82|134.32|135.63|134.13|135.88|134.38|135.17|133.67|505
1611875400000|2021-01-28 23:10:00|135.62|134.12|135.76|134.26|135.92|134.42|135.53|134.03|307
1611875700000|2021-01-28 23:15:00|135.73|134.23|136.63|135.13|136.7|135.2|135.73|134.23|453
1611876000000|2021-01-28 23:20:00|136.61|135.11|136.39|134.89|136.82|135.32|136.35|134.85|451
1611876300000|2021-01-28 23:25:00|136.4|134.9|136.01|134.51|136.48|134.98|135.99|134.49|501
1611876600000|2021-01-28 23:30:00|136|134.5|135.65|134.15|136.02|134.52|135.56|134.06|433
1611876900000|2021-01-28 23:35:00|135.66|134.16|134.9|133.4|135.67|134.17|134.89|133.39|466
1611877200000|2021-01-28 23:40:00|134.87|133.37|134.46|132.96|134.89|133.39|134.4|132.9|461
1611877500000|2021-01-28 23:45:00|134.47|132.97|134.2|132.7|134.77|133.27|134.07|132.57|479
1611877800000|2021-01-28 23:50:00|134.18|132.68|134.18|132.68|134.27|132.77|133.84|132.34|479
1611878100000|2021-01-28 23:55:00|134.19|132.69|134.31|132.81|134.5|133|134.13|132.63|478
1611878400000|2021-01-29 00:00:00|134.34|132.84|135.65|134.15|135.68|134.18|134.21|132.71|608
1611878700000|2021-01-29 00:05:00|135.68|134.18|136.12|134.62|136.47|134.97|135.68|134.18|551
1611879000000|2021-01-29 00:10:00|136.11|134.61|136.76|135.26|136.78|135.28|136.09|134.59|495
1611879300000|2021-01-29 00:15:00|136.77|135.27|137.09|135.59|137.28|135.78|136.67|135.17|553
1611879600000|2021-01-29 00:20:00|137.08|135.58|137.21|135.71|137.29|135.79|136.94|135.44|432
1611879900000|2021-01-29 00:25:00|137.23|135.73|137.54|136.04|137.64|136.14|137.02|135.52|553
1611880200000|2021-01-29 00:30:00|137.64|136.14|137.86|136.36|137.93|136.43|137.22|135.72|536
1611880500000|2021-01-29 00:35:00|137.88|136.38|137.29|135.79|137.88|136.38|137.24|135.74|457
1611880800000|2021-01-29 00:40:00|137.35|135.85|137.45|135.95|137.94|136.44|137.24|135.74|461
1611881100000|2021-01-29 00:45:00|137.44|135.94|138.33|136.83|138.75|137.25|137.43|135.93|578
1611881400000|2021-01-29 00:50:00|138.34|136.84|138.72|137.22|139.02|137.52|138.23|136.73|546
1611881700000|2021-01-29 00:55:00|138.71|137.21|139.58|138.08|139.6|138.1|138.68|137.18|521
1611882000000|2021-01-29 01:00:00|139.57|138.07|138.75|137.25|139.66|138.16|138.71|137.21|515
1611882300000|2021-01-29 01:05:00|138.76|137.26|138.62|137.12|139.05|137.55|138.53|137.03|494
1611882600000|2021-01-29 01:10:00|138.61|137.11|138.21|136.71|138.64|137.14|138.08|136.58|471
1611882900000|2021-01-29 01:15:00|138.22|136.72|137.51|136.01|138.27|136.77|137.5|136|475
1611883200000|2021-01-29 01:20:00|137.52|136.02|137.98|136.48|138.05|136.55|137.33|135.83|448
1611883500000|2021-01-29 01:25:00|138|136.5|137.48|135.98|138.01|136.51|137.18|135.68|421
1611883800000|2021-01-29 01:30:00|137.47|135.97|136.63|135.13|137.66|136.16|136.63|135.13|435
1611884100000|2021-01-29 01:35:00|136.62|135.12|136.53|135.03|137.07|135.57|136.34|134.84|629
1611884400000|2021-01-29 01:40:00|136.51|135.01|136.35|134.85|136.96|135.46|136.28|134.78|527
1611884700000|2021-01-29 01:45:00|136.39|134.89|136.8|135.3|136.87|135.37|136.33|134.83|427
1611885000000|2021-01-29 01:50:00|136.81|135.31|136.99|135.49|137.26|135.76|136.65|135.15|450
1611885300000|2021-01-29 01:55:00|136.98|135.48|137.07|135.57|137.3|135.8|136.88|135.38|478
1611885600000|2021-01-29 02:00:00|137|135.5|136.86|135.36|137.4|135.9|136.86|135.36|462
1611885900000|2021-01-29 02:05:00|136.85|135.35|136.99|135.49|137.34|135.84|136.55|135.05|570
1611886200000|2021-01-29 02:10:00|137|135.5|137.43|135.93|137.58|136.08|136.99|135.49|408
1611886500000|2021-01-29 02:15:00|137.4|135.9|137.44|135.94|137.53|136.03|137.17|135.67|323
1611886800000|2021-01-29 02:20:00|137.45|135.95|137.94|136.44|138.04|136.54|137.37|135.87|300
1611887100000|2021-01-29 02:25:00|137.92|136.42|137.56|136.06|138.16|136.66|137.39|135.89|445
1611887400000|2021-01-29 02:30:00|137.57|136.07|136.87|135.37|137.77|136.27|136.83|135.33|352
1611887700000|2021-01-29 02:35:00|136.85|135.35|136.7|135.2|136.91|135.41|136.56|135.06|466
1611888000000|2021-01-29 02:40:00|136.71|135.21|135.85|134.35|136.71|135.21|135.33|133.83|771
1611888300000|2021-01-29 02:45:00|135.87|134.37|136.21|134.71|136.33|134.83|135.81|134.31|406
1611888600000|2021-01-29 02:50:00|136.19|134.69|135.8|134.3|136.21|134.71|135.46|133.96|369
1611888900000|2021-01-29 02:55:00|135.77|134.27|136.32|134.82|136.36|134.86|135.34|133.84|429
1611889200000|2021-01-29 03:00:00|136.29|134.79|136.08|134.58|136.6|135.1|136.08|134.58|482
1611889500000|2021-01-29 03:05:00|136.07|134.57|135.52|134.02|136.12|134.62|135.29|133.79|416
1611889800000|2021-01-29 03:10:00|135.53|134.03|137.41|135.91|137.74|136.24|135.34|133.84|588
1611890100000|2021-01-29 03:15:00|137.38|135.88|137.84|136.34|138.72|137.22|137.1|135.6|796
1611890400000|2021-01-29 03:20:00|137.83|136.33|137.34|135.84|137.92|136.42|137.28|135.78|651
1611890700000|2021-01-29 03:25:00|137.37|135.87|137.72|136.22|138.22|136.72|137.21|135.71|619
1611891000000|2021-01-29 03:30:00|137.75|136.25|137.88|136.38|138.56|137.06|137.72|136.22|672
1611891300000|2021-01-29 03:35:00|137.87|136.37|136.45|134.95|138.18|136.68|136.44|134.94|556
1611891600000|2021-01-29 03:40:00|136.43|134.93|136.35|134.85|136.62|135.12|136.21|134.71|544
1611891900000|2021-01-29 03:45:00|136.37|134.87|136.09|134.59|136.44|134.94|135.71|134.21|529
1611892200000|2021-01-29 03:50:00|136.07|134.57|135.91|134.41|136.24|134.74|135.66|134.16|434
1611892500000|2021-01-29 03:55:00|135.92|134.42|135.82|134.32|136.58|135.08|135.79|134.29|492
1611892800000|2021-01-29 04:00:00|135.8|134.3|136.13|134.63|136.46|134.96|135.7|134.2|531
1611893100000|2021-01-29 04:05:00|136.16|134.66|135.29|133.79|136.2|134.7|135.24|133.74|619
1611893400000|2021-01-29 04:10:00|135.28|133.78|134.99|133.49|135.28|133.78|134.39|132.89|661
1611893700000|2021-01-29 04:15:00|135|133.5|133.81|132.31|135.05|133.55|133.81|132.31|647
1611894000000|2021-01-29 04:20:00|133.82|132.32|134.07|132.57|134.14|132.64|133.25|131.75|670
1611894300000|2021-01-29 04:25:00|134.09|132.59|133.83|132.33|134.29|132.79|133.57|132.07|649
1611894600000|2021-01-29 04:30:00|133.81|132.31|133.62|132.12|133.82|132.32|133.1|131.6|493
1611894900000|2021-01-29 04:35:00|133.61|132.11|133.41|131.91|134.16|132.66|133.32|131.82|547
1611895200000|2021-01-29 04:40:00|133.4|131.9|133.89|132.39|133.99|132.49|133.27|131.77|599
1611895500000|2021-01-29 04:45:00|133.9|132.4|133.99|132.49|134.38|132.88|133.9|132.4|439
1611895800000|2021-01-29 04:50:00|133.98|132.48|133.83|132.33|134.24|132.74|133.52|132.02|589
1611896100000|2021-01-29 04:55:00|133.82|132.32|134|132.5|134.18|132.68|133.63|132.13|486
1611896400000|2021-01-29 05:00:00|134.02|132.52|134.01|132.51|134.55|133.05|134|132.5|563
1611896700000|2021-01-29 05:05:00|134|132.5|134.1|132.6|134.36|132.86|133.71|132.21|600
1611897000000|2021-01-29 05:10:00|134.09|132.59|134.83|133.33|135|133.5|133.93|132.43|619
1611897300000|2021-01-29 05:15:00|134.85|133.35|134.76|133.26|134.99|133.49|134.52|133.02|466
1611897600000|2021-01-29 05:20:00|134.75|133.25|134.51|133.01|134.81|133.31|134.35|132.85|442
1611897900000|2021-01-29 05:25:00|134.52|133.02|134.32|132.82|134.64|133.14|133.87|132.37|504
1611898200000|2021-01-29 05:30:00|134.31|132.81|135.21|133.71|135.26|133.76|134.12|132.62|452
1611898500000|2021-01-29 05:35:00|135.22|133.72|135|133.5|135.27|133.77|134.98|133.48|433
1611898800000|2021-01-29 05:40:00|134.99|133.49|135.18|133.68|135.37|133.87|134.81|133.31|414
1611899100000|2021-01-29 05:45:00|135.17|133.67|135.64|134.14|135.66|134.16|134.45|132.95|512
1611899400000|2021-01-29 05:50:00|135.65|134.15|135.88|134.38|136.04|134.54|135.65|134.15|587
1611899700000|2021-01-29 05:55:00|135.89|134.39|135.63|134.13|136.1|134.6|135.36|133.86|568
1611900000000|2021-01-29 06:00:00|135.65|134.15|134.77|133.27|135.69|134.19|134.59|133.09|551
1611900300000|2021-01-29 06:05:00|134.78|133.28|134.26|132.76|134.93|133.43|133.97|132.47|604
1611900600000|2021-01-29 06:10:00|134.25|132.75|135.13|133.63|135.19|133.69|134.22|132.72|572
1611900900000|2021-01-29 06:15:00|135.14|133.64|134.74|133.24|135.27|133.77|134.58|133.08|568
1611901200000|2021-01-29 06:20:00|134.78|133.28|134.9|133.4|135.02|133.52|134.5|133|463
1611901500000|2021-01-29 06:25:00|134.91|133.41|134.83|133.33|135.23|133.73|134.71|133.21|473
1611901800000|2021-01-29 06:30:00|134.81|133.31|134.24|132.74|134.84|133.34|134.2|132.7|524
1611902100000|2021-01-29 06:35:00|134.23|132.73|134.45|132.95|134.56|133.06|134.12|132.62|518
1611902400000|2021-01-29 06:40:00|134.5|133|134.18|132.68|134.58|133.08|134.11|132.61|459
1611902700000|2021-01-29 06:45:00|134.17|132.67|133.96|132.46|134.49|132.99|133.94|132.44|472
1611903000000|2021-01-29 06:50:00|133.98|132.48|134.38|132.88|134.7|133.2|133.85|132.35|478
1611903300000|2021-01-29 06:55:00|134.36|132.86|134.65|133.15|134.65|133.15|134.12|132.62|433
1611903600000|2021-01-29 07:00:00|134.64|133.14|134.92|133.42|135.17|133.67|134.57|133.07|464
1611903900000|2021-01-29 07:05:00|134.89|133.39|135|133.5|135.24|133.74|134.8|133.3|346
1611904200000|2021-01-29 07:10:00|135.01|133.51|134.53|133.03|135.14|133.64|134.47|132.97|360
1611904500000|2021-01-29 07:15:00|134.54|133.04|134.2|132.7|134.8|133.3|134.16|132.66|479
1611904800000|2021-01-29 07:20:00|134.19|132.69|133.6|132.1|134.24|132.74|133.35|131.85|549
1611905100000|2021-01-29 07:25:00|133.59|132.09|133.02|131.52|133.76|132.26|132.9|131.4|459
1611905400000|2021-01-29 07:30:00|133.03|131.53|132.61|131.11|133.28|131.78|132.46|130.96|527
1611905700000|2021-01-29 07:35:00|132.65|131.15|133.05|131.55|133.8|132.3|132.58|131.08|532
1611906000000|2021-01-29 07:40:00|133.04|131.54|132.59|131.09|133.51|132.01|132.5|131|563
1611906300000|2021-01-29 07:45:00|132.57|131.07|133.31|131.81|133.36|131.86|132.57|131.07|500
1611906600000|2021-01-29 07:50:00|133.3|131.8|133.57|132.07|133.57|132.07|132.98|131.48|350
1611906900000|2021-01-29 07:55:00|133.56|132.06|133.62|132.12|133.67|132.17|133.08|131.58|446
1611907200000|2021-01-29 08:00:00|133.63|132.13|133.88|132.38|134.17|132.67|133.63|132.13|337
1611907500000|2021-01-29 08:05:00|133.89|132.39|134.34|132.84|134.36|132.86|133.89|132.39|326
1611907800000|2021-01-29 08:10:00|134.35|132.85|134.14|132.64|134.65|133.15|134.09|132.59|242
1611908100000|2021-01-29 08:15:00|134.15|132.65|132.99|131.49|134.15|132.65|132.93|131.43|388
1611908400000|2021-01-29 08:20:00|133.01|131.51|132.91|131.41|133.1|131.6|132.9|131.4|383
1611908700000|2021-01-29 08:25:00|132.92|131.42|132.78|131.28|133.3|131.8|132.75|131.25|338
1611909000000|2021-01-29 08:30:00|132.77|131.27|133.06|131.56|133.14|131.64|132.76|131.26|346
1611909300000|2021-01-29 08:35:00|133.04|131.54|134.35|132.85|134.35|132.85|132.88|131.38|424
1611909600000|2021-01-29 08:40:00|134.34|132.84|135.8|134.3|135.93|134.43|134.25|132.75|525
1611909900000|2021-01-29 08:45:00|135.84|134.34|138.17|136.67|138.22|136.72|135.84|134.34|586
1611910200000|2021-01-29 08:50:00|138.15|136.65|138.69|137.19|138.7|137.2|136.59|135.09|612
1611910500000|2021-01-29 08:55:00|138.68|137.18|140.73|139.23|140.98|139.48|138.67|137.17|646
1611910800000|2021-01-29 09:00:00|140.75|139.25|140.36|138.86|143.09|141.59|139.02|137.52|629
1611911100000|2021-01-29 09:05:00|140.38|138.88|139.85|138.35|140.46|138.96|138.23|136.73|671
1611911400000|2021-01-29 09:10:00|139.84|138.34|140.37|138.87|141|139.5|139.64|138.14|676
1611911700000|2021-01-29 09:15:00|140.35|138.85|140.03|138.53|140.54|139.04|139.6|138.1|637
1611912000000|2021-01-29 09:20:00|139.98|138.48|140.47|138.97|140.95|139.45|139.9|138.4|643
1611912300000|2021-01-29 09:25:00|140.52|139.02|142.1|140.6|142.11|140.61|140.29|138.79|597
1611912600000|2021-01-29 09:30:00|142.09|140.59|142.82|141.32|143.1|141.6|141.2|139.7|645
1611912900000|2021-01-29 09:35:00|142.81|141.31|143.44|141.94|143.49|141.99|142.53|141.03|648
1611913200000|2021-01-29 09:40:00|143.43|141.93|141.31|139.81|143.6|142.1|141.3|139.8|556
1611913500000|2021-01-29 09:45:00|141.32|139.82|142.39|140.89|142.41|140.91|141.16|139.66|638
1611913800000|2021-01-29 09:50:00|142.4|140.9|142.11|140.61|142.78|141.28|141.87|140.37|596
1611914100000|2021-01-29 09:55:00|142.1|140.6|142.01|140.51|142.55|141.05|141.74|140.24|584
1611914400000|2021-01-29 10:00:00|142.05|140.55|142.16|140.66|142.65|141.15|141.52|140.02|540
1611914700000|2021-01-29 10:05:00|142.14|140.64|140.61|139.11|142.24|140.74|140.48|138.98|571
1611915000000|2021-01-29 10:10:00|140.64|139.14|141.11|139.61|141.34|139.84|140.63|139.13|712
1611915300000|2021-01-29 10:15:00|141.1|139.6|139.99|138.49|141.22|139.72|139.88|138.38|636
1611915600000|2021-01-29 10:20:00|140|138.5|140.04|138.54|140.61|139.11|139.79|138.29|604
1611915900000|2021-01-29 10:25:00|140.03|138.53|139.1|137.6|140.04|138.54|138.97|137.47|607
1611916200000|2021-01-29 10:30:00|139.12|137.62|141.02|139.52|141.07|139.57|139.1|137.6|730
1611916500000|2021-01-29 10:35:00|141|139.5|141.04|139.54|141.28|139.78|140.67|139.17|650
1611916800000|2021-01-29 10:40:00|141.05|139.55|139.85|138.35|141.16|139.66|139.75|138.25|607
1611917100000|2021-01-29 10:45:00|139.83|138.33|140.17|138.67|140.72|139.22|139.8|138.3|606
1611917400000|2021-01-29 10:50:00|140.16|138.66|140.84|139.34|140.85|139.35|140.16|138.66|618
1611917700000|2021-01-29 10:55:00|140.85|139.35|141.95|140.45|142.02|140.52|140.84|139.34|541
1611918000000|2021-01-29 11:00:00|141.98|140.48|142.83|141.33|142.91|141.41|141.95|140.45|710
1611918300000|2021-01-29 11:05:00|142.84|141.34|142.62|141.12|143.42|141.92|142.61|141.11|680
1611918600000|2021-01-29 11:10:00|142.64|141.14|142.6|141.1|142.85|141.35|142.21|140.71|713
1611918900000|2021-01-29 11:15:00|142.58|141.08|141.74|140.24|142.8|141.3|141.47|139.97|709
1611919200000|2021-01-29 11:20:00|141.75|140.25|142.32|140.82|142.42|140.92|141.68|140.18|701
1611919500000|2021-01-29 11:25:00|142.31|140.81|142.81|141.31|142.85|141.35|141.97|140.47|728
1611919800000|2021-01-29 11:30:00|142.83|141.33|143.12|141.62|143.18|141.68|142.4|140.9|620
1611920100000|2021-01-29 11:35:00|143.16|141.66|144.06|142.56|144.1|142.6|143.07|141.57|661
1611920400000|2021-01-29 11:40:00|144.05|142.55|142.64|141.14|144.56|143.06|142.61|141.11|738
1611920700000|2021-01-29 11:45:00|142.66|141.16|142.79|141.29|143.38|141.88|142.66|141.16|676
1611921000000|2021-01-29 11:50:00|142.8|141.3|142.39|140.89|142.97|141.47|142.29|140.79|638
1611921300000|2021-01-29 11:55:00|142.4|140.9|142.67|141.17|142.82|141.32|142|140.5|637
1611921600000|2021-01-29 12:00:00|142.66|141.16|142.9|141.4|142.9|141.4|141.92|140.42|746
1611921900000|2021-01-29 12:05:00|142.91|141.41|142.71|141.21|142.97|141.47|142.3|140.8|653
1611922200000|2021-01-29 12:10:00|142.7|141.2|142.13|140.63|142.77|141.27|142.06|140.56|565
1611922500000|2021-01-29 12:15:00|142.12|140.62|141.87|140.37|142.34|140.84|141.82|140.32|614
1611922800000|2021-01-29 12:20:00|141.88|140.38|142.35|140.85|142.47|140.97|141.74|140.24|543
1611923100000|2021-01-29 12:25:00|142.38|140.88|142.99|141.49|143.03|141.53|142.35|140.85|471
1611923400000|2021-01-29 12:30:00|143|141.5|143.08|141.58|143.45|141.95|142.74|141.24|629
1611923700000|2021-01-29 12:35:00|143.06|141.56|143.03|141.53|143.29|141.79|142.51|141.01|601
1611924000000|2021-01-29 12:40:00|143.14|141.64|143.22|141.72|143.33|141.83|142.82|141.32|574
1611924300000|2021-01-29 12:45:00|143.2|141.7|143.29|141.79|143.5|142|143.01|141.51|596
1611924600000|2021-01-29 12:50:00|143.25|141.75|144.27|142.77|144.27|142.77|143.09|141.59|500
1611924900000|2021-01-29 12:55:00|144.26|142.76|145.17|143.67|145.41|143.91|144.18|142.68|604
1611925200000|2021-01-29 13:00:00|145.18|143.68|143.76|142.26|145.34|143.84|143.74|142.24|649
1611925500000|2021-01-29 13:05:00|143.79|142.29|143.22|141.72|143.79|142.29|142.88|141.38|609
1611925800000|2021-01-29 13:10:00|143.24|141.74|143.49|141.99|143.59|142.09|143.07|141.57|486
1611926100000|2021-01-29 13:15:00|143.48|141.98|143.34|141.84|143.92|142.42|143.33|141.83|504
1611926400000|2021-01-29 13:20:00|143.35|141.85|143.67|142.17|143.92|142.42|143.21|141.71|499
1611926700000|2021-01-29 13:25:00|143.66|142.16|143.47|141.97|143.79|142.29|143.39|141.89|452
1611927000000|2021-01-29 13:30:00|143.48|141.98|143.66|142.16|143.97|142.47|143.46|141.96|514
1611927300000|2021-01-29 13:35:00|143.67|142.17|143.44|141.94|143.88|142.38|143.36|141.86|500
1611927600000|2021-01-29 13:40:00|143.45|141.95|143.88|142.38|144.07|142.57|143.32|141.82|500
1611927900000|2021-01-29 13:45:00|143.87|142.37|144.34|142.84|144.62|143.12|143.82|142.32|548
1611928200000|2021-01-29 13:50:00|144.28|142.78|145.68|144.18|145.68|144.18|144.28|142.78|479
1611928500000|2021-01-29 13:55:00|145.65|144.15|145.21|143.71|145.85|144.35|145.18|143.68|425
1611928800000|2021-01-29 14:00:00|145.22|143.72|144.87|143.37|146.25|144.75|144.73|143.23|551
1611929100000|2021-01-29 14:05:00|144.88|143.38|144.33|142.83|145.13|143.63|144.12|142.62|687
1611929400000|2021-01-29 14:10:00|144.34|142.84|144.67|143.17|144.74|143.24|144.08|142.58|599
1611929700000|2021-01-29 14:15:00|144.72|143.22|143.99|142.49|144.95|143.45|143.95|142.45|578
1611930000000|2021-01-29 14:20:00|144.05|142.55|144.07|142.57|144.4|142.9|143.98|142.48|586
1611930300000|2021-01-29 14:25:00|144.09|142.59|143.93|142.43|144.33|142.83|143.93|142.43|439
1611930600000|2021-01-29 14:30:00|143.91|142.41|142.43|140.93|144.19|142.69|142.42|140.92|533
1611930900000|2021-01-29 14:35:00|142.44|140.94|142.26|140.76|142.49|140.99|141.73|140.23|637
1611931200000|2021-01-29 14:40:00|142.3|140.8|140.75|139.25|142.59|141.09|140.45|138.95|667
1611931500000|2021-01-29 14:45:00|140.74|139.24|141.55|140.05|141.72|140.22|140.67|139.17|558
1611931800000|2021-01-29 14:50:00|141.6|140.1|141.53|140.03|142.06|140.56|141.28|139.78|473
1611932100000|2021-01-29 14:55:00|141.47|139.97|141.69|140.19|142.02|140.52|141.34|139.84|416
1611932400000|2021-01-29 15:00:00|141.68|140.18|142.48|140.98|142.61|141.11|141.68|140.18|344
1611932700000|2021-01-29 15:05:00|142.49|140.99|142.57|141.07|142.63|141.13|142.35|140.85|342
1611933000000|2021-01-29 15:10:00|142.58|141.08|142.65|141.15|142.77|141.27|142.07|140.57|346
1611933300000|2021-01-29 15:15:00|142.92|141.42|141.75|140.25|142.94|141.44|141.51|140.01|404
1611933600000|2021-01-29 15:20:00|141.81|140.31|142.21|140.71|142.41|140.91|141.68|140.18|423
1611933900000|2021-01-29 15:25:00|142.23|140.73|142.26|140.76|142.67|141.17|142.13|140.63|406
1611934200000|2021-01-29 15:30:00|142.31|140.81|142.13|140.63|142.64|141.14|141.51|140.01|424
1611934500000|2021-01-29 15:35:00|142.18|140.68|141.65|140.15|142.27|140.77|141.43|139.93|552
1611934800000|2021-01-29 15:40:00|141.67|140.17|141.58|140.08|141.74|140.24|141.14|139.64|447
1611935100000|2021-01-29 15:45:00|141.57|140.07|142|140.5|142.21|140.71|141.3|139.8|464
1611935400000|2021-01-29 15:50:00|141.99|140.49|141.92|140.42|142.12|140.62|141.34|139.84|581
1611935700000|2021-01-29 15:55:00|141.93|140.43|143.5|142|143.62|142.12|141.9|140.4|544
1611936000000|2021-01-29 16:00:00|143.51|142.01|143.21|141.71|144.55|143.05|142.93|141.43|843
1611936300000|2021-01-29 16:05:00|143.2|141.7|143.08|141.58|143.96|142.46|142.89|141.39|723
1611936600000|2021-01-29 16:10:00|143.07|141.57|142.91|141.41|143.23|141.73|142.29|140.79|662
1611936900000|2021-01-29 16:15:00|142.93|141.43|142.9|141.4|143.2|141.7|142.72|141.22|485
1611937200000|2021-01-29 16:20:00|142.89|141.39|142.24|140.74|142.93|141.43|141.93|140.43|522
1611937500000|2021-01-29 16:25:00|142.29|140.79|141.59|140.09|142.43|140.93|141.53|140.03|570
1611937800000|2021-01-29 16:30:00|141.58|140.08|140.98|139.48|141.82|140.32|140.95|139.45|584
1611938100000|2021-01-29 16:35:00|140.96|139.46|141.09|139.59|141.29|139.79|140.67|139.17|562
1611938400000|2021-01-29 16:40:00|141.08|139.58|140.47|138.97|141.1|139.6|140.02|138.52|491
1611938700000|2021-01-29 16:45:00|140.48|138.98|140.8|139.3|141.04|139.54|140.48|138.98|559
1611939000000|2021-01-29 16:50:00|140.79|139.29|138.69|137.19|140.79|139.29|138.56|137.06|770
1611939300000|2021-01-29 16:55:00|138.65|137.15|139.44|137.94|139.6|138.1|138.12|136.62|630
1611939600000|2021-01-29 17:00:00|139.43|137.93|138.65|137.15|139.91|138.41|138.51|137.01|686
1611939900000|2021-01-29 17:05:00|138.69|137.19|139.23|137.73|139.37|137.87|138.17|136.67|620
1611940200000|2021-01-29 17:10:00|139.24|137.74|138.54|137.04|139.45|137.95|138.46|136.96|642
1611940500000|2021-01-29 17:15:00|138.52|137.02|139.46|137.96|139.62|138.12|138.38|136.88|492
1611940800000|2021-01-29 17:20:00|139.47|137.97|139|137.5|139.77|138.27|138.94|137.44|396
1611941100000|2021-01-29 17:25:00|138.89|137.39|138.51|137.01|139.18|137.68|138.5|137|403
1611941400000|2021-01-29 17:30:00|138.53|137.03|138.78|137.28|138.78|137.28|138.31|136.81|453
1611941700000|2021-01-29 17:35:00|138.79|137.29|138.65|137.15|139.19|137.69|138.61|137.11|548
1611942000000|2021-01-29 17:40:00|138.64|137.14|138.03|136.53|138.68|137.18|137.77|136.27|581
1611942300000|2021-01-29 17:45:00|138.02|136.52|137.69|136.19|138.27|136.77|137.68|136.18|607
1611942600000|2021-01-29 17:50:00|137.68|136.18|137.2|135.7|137.79|136.29|137.14|135.64|583
1611942900000|2021-01-29 17:55:00|137.21|135.71|137.2|135.7|137.66|136.16|136.95|135.45|642
1611943200000|2021-01-29 18:00:00|137.19|135.69|137.11|135.61|138.05|136.55|137.03|135.53|617
1611943500000|2021-01-29 18:05:00|137.15|135.65|137.22|135.72|137.66|136.16|136.96|135.46|651
1611943800000|2021-01-29 18:10:00|137.23|135.73|136.11|134.61|137.49|135.99|136.09|134.59|667
1611944100000|2021-01-29 18:15:00|136.1|134.6|135.87|134.37|136.6|135.1|135.8|134.3|552
1611944400000|2021-01-29 18:20:00|135.88|134.38|135.57|134.07|136.19|134.69|135.23|133.73|613
1611944700000|2021-01-29 18:25:00|135.58|134.08|135.66|134.16|136.4|134.9|135.55|134.05|641
1611945000000|2021-01-29 18:30:00|135.65|134.15|137.05|135.55|137.1|135.6|135.64|134.14|452
1611945300000|2021-01-29 18:35:00|137.08|135.58|136.82|135.32|137.14|135.64|136.54|135.04|517
1611945600000|2021-01-29 18:40:00|136.76|135.26|136.24|134.74|136.85|135.35|136.19|134.69|486
1611945900000|2021-01-29 18:45:00|136.22|134.72|135.6|134.1|136.31|134.81|134.83|133.33|709
1611946200000|2021-01-29 18:50:00|135.59|134.09|136.37|134.87|136.58|135.08|135.59|134.09|620
1611946500000|2021-01-29 18:55:00|136.38|134.88|136.79|135.29|136.89|135.39|136.15|134.65|432
1611946800000|2021-01-29 19:00:00|136.8|135.3|137.02|135.52|137.1|135.6|136.53|135.03|376
1611947100000|2021-01-29 19:05:00|137.01|135.51|136.47|134.97|137.06|135.56|136.37|134.87|378
1611947400000|2021-01-29 19:10:00|136.46|134.96|136.65|135.15|137.42|135.92|136.25|134.75|592
1611947700000|2021-01-29 19:15:00|136.66|135.16|135.64|134.14|136.69|135.19|135.46|133.96|592
1611948000000|2021-01-29 19:20:00|135.65|134.15|135.61|134.11|135.88|134.38|134.94|133.44|658
1611948300000|2021-01-29 19:25:00|135.57|134.07|134.99|133.49|135.76|134.26|134.98|133.48|580
1611948600000|2021-01-29 19:30:00|134.98|133.48|135.14|133.64|135.41|133.91|133.98|132.48|685
1611948900000|2021-01-29 19:35:00|135.15|133.65|135.78|134.28|136.14|134.64|134.91|133.41|581
1611949200000|2021-01-29 19:40:00|135.76|134.26|135.31|133.81|135.76|134.26|134.68|133.18|665
1611949500000|2021-01-29 19:45:00|135.34|133.84|134.12|132.62|135.53|134.03|133.95|132.45|787
1611949800000|2021-01-29 19:50:00|134.13|132.63|135.29|133.79|135.38|133.88|134|132.5|660
1611950100000|2021-01-29 19:55:00|135.28|133.78|136.02|134.52|136.21|134.71|135.24|133.74|554
1611950400000|2021-01-29 20:00:00|136.04|134.54|135.49|133.99|136.38|134.88|135.34|133.84|673
1611950700000|2021-01-29 20:05:00|135.47|133.97|136.36|134.86|136.49|134.99|135.46|133.96|726
1611951000000|2021-01-29 20:10:00|136.39|134.89|135.72|134.22|136.46|134.96|135.64|134.14|569
1611951300000|2021-01-29 20:15:00|135.73|134.23|136.25|134.75|136.47|134.97|135.72|134.22|604
1611951600000|2021-01-29 20:20:00|136.3|134.8|136.54|135.04|136.78|135.28|136.27|134.77|590
1611951900000|2021-01-29 20:25:00|136.55|135.05|136.48|134.98|136.6|135.1|136.32|134.82|479
1611952200000|2021-01-29 20:30:00|136.5|135|136.28|134.78|136.67|135.17|136.17|134.67|452
1611952500000|2021-01-29 20:35:00|136.27|134.77|136.6|135.1|136.74|135.24|136.27|134.77|464
1611952800000|2021-01-29 20:40:00|136.61|135.11|136.14|134.64|136.75|135.25|136.12|134.62|537
1611953100000|2021-01-29 20:45:00|136.13|134.63|135.91|134.41|136.25|134.75|135.89|134.39|473
1611953400000|2021-01-29 20:50:00|135.9|134.4|136.5|135|136.54|135.04|135.89|134.39|475
1611953700000|2021-01-29 20:55:00|136.51|135.01|135.71|134.21|136.53|135.03|135.36|133.86|501
1611954000000|2021-01-29 21:00:00|135.72|134.22|135.56|134.06|135.73|134.23|135.26|133.76|570
1611954300000|2021-01-29 21:05:00|135.57|134.07|136.16|134.66|136.34|134.84|135.55|134.05|470
1611954600000|2021-01-29 21:10:00|136.15|134.65|135.4|133.9|136.15|134.65|135.12|133.62|568
1611954900000|2021-01-29 21:15:00|135.39|133.89|136.14|134.64|136.27|134.77|135.29|133.79|528
1611955200000|2021-01-29 21:20:00|136.12|134.62|136.91|135.41|136.95|135.45|136.08|134.58|512
1611955500000|2021-01-29 21:25:00|136.9|135.4|137.11|135.61|137.2|135.7|136.39|134.89|616
1611955800000|2021-01-29 21:30:00|137.1|135.6|136.63|135.13|137.1|135.6|136.62|135.12|491
1611956100000|2021-01-29 21:35:00|136.64|135.14|136.43|134.93|136.72|135.22|136.3|134.8|377
1611956400000|2021-01-29 21:40:00|136.45|134.95|136.52|135.02|136.85|135.35|136.36|134.86|441
1611956700000|2021-01-29 21:45:00|136.51|135.01|136.78|135.28|136.82|135.32|136.13|134.63|402
1611957000000|2021-01-29 21:50:00|136.79|135.29|136.64|135.14|136.86|135.36|136.53|135.03|346
1611957300000|2021-01-29 21:55:00|136.65|135.15|137.08|135.58|137.13|135.63|136.65|135.15|310
1611993600000|2021-01-30 08:00:00|132.27|130.77|132.1|130.6|132.43|130.93|131.91|130.41|368
1611993900000|2021-01-30 08:05:00|132.09|130.59|132.01|130.51|132.29|130.79|131.95|130.45|288
1611994200000|2021-01-30 08:10:00|132|130.5|132.14|130.64|132.29|130.79|131.99|130.49|364
1611994500000|2021-01-30 08:15:00|132.15|130.65|132.05|130.55|132.22|130.72|131.88|130.38|311
1611994800000|2021-01-30 08:20:00|132.06|130.56|131.78|130.28|132.11|130.61|131.75|130.25|311
1611995100000|2021-01-30 08:25:00|131.77|130.27|131.6|130.1|131.78|130.28|131.45|129.95|344
1611995400000|2021-01-30 08:30:00|131.59|130.09|131.46|129.96|131.72|130.22|131.44|129.94|329
1611995700000|2021-01-30 08:35:00|131.45|129.95|131.47|129.97|131.8|130.3|131.45|129.95|406
1611996000000|2021-01-30 08:40:00|131.48|129.98|131.55|130.05|131.73|130.23|131.43|129.93|350
1611996300000|2021-01-30 08:45:00|131.53|130.03|131.42|129.92|131.66|130.16|131.4|129.9|291
1611996600000|2021-01-30 08:50:00|131.4|129.9|131.09|129.59|131.41|129.91|131.07|129.57|360
1611996900000|2021-01-30 08:55:00|131.1|129.6|131.4|129.9|131.45|129.95|131.1|129.6|293
1611997200000|2021-01-30 09:00:00|131.41|129.91|131.51|130.01|131.61|130.11|131.38|129.88|319
1611997500000|2021-01-30 09:05:00|131.49|129.99|132.39|130.89|132.52|131.02|131.14|129.64|541
1611997800000|2021-01-30 09:10:00|132.38|130.88|132.53|131.03|132.54|131.04|132|130.5|489
1611998100000|2021-01-30 09:15:00|132.52|131.02|132.26|130.76|132.53|131.03|132.08|130.58|412
1611998400000|2021-01-30 09:20:00|132.25|130.75|131.92|130.42|132.39|130.89|131.91|130.41|332
1611998700000|2021-01-30 09:25:00|131.91|130.41|131.57|130.07|132|130.5|131.44|129.94|296
1611999000000|2021-01-30 09:30:00|131.58|130.08|131.42|129.92|131.61|130.11|131.41|129.91|275
1611999300000|2021-01-30 09:35:00|131.41|129.91|131.81|130.31|131.81|130.31|131.31|129.81|272
1611999600000|2021-01-30 09:40:00|131.78|130.28|131.87|130.37|132.05|130.55|131.76|130.26|269
1611999900000|2021-01-30 09:45:00|131.88|130.38|131.58|130.08|131.91|130.41|131.56|130.06|220
1612000200000|2021-01-30 09:50:00|131.57|130.07|131.94|130.44|131.94|130.44|131.55|130.05|293
1612000500000|2021-01-30 09:55:00|131.93|130.43|131.64|130.14|131.95|130.45|131.58|130.08|348
1612000800000|2021-01-30 10:00:00|131.63|130.13|131.31|129.81|131.96|130.46|131.31|129.81|367
1612001100000|2021-01-30 10:05:00|131.3|129.8|131.18|129.68|131.31|129.81|130.91|129.41|356
1612001400000|2021-01-30 10:10:00|131.17|129.67|130.93|129.43|131.31|129.81|130.93|129.43|293
1612001700000|2021-01-30 10:15:00|130.94|129.44|130.63|129.13|131.01|129.51|130.5|129|398
1612002000000|2021-01-30 10:20:00|130.62|129.12|130.71|129.21|130.83|129.33|130.52|129.02|340
1612002300000|2021-01-30 10:25:00|130.72|129.22|131.3|129.8|131.45|129.95|130.69|129.19|394
1612002600000|2021-01-30 10:30:00|131.29|129.79|131.91|130.41|132.11|130.61|131.29|129.79|408
1612002900000|2021-01-30 10:35:00|131.88|130.38|131.97|130.47|132.01|130.51|131.73|130.23|369
1612003200000|2021-01-30 10:40:00|131.96|130.46|132.01|130.51|132.12|130.62|131.84|130.34|323
1612003500000|2021-01-30 10:45:00|132|130.5|132.22|130.72|132.22|130.72|131.57|130.07|361
1612003800000|2021-01-30 10:50:00|132.21|130.71|132.85|131.35|133.17|131.67|132.2|130.7|510
1612004100000|2021-01-30 10:55:00|132.84|131.34|133.27|131.77|133.33|131.83|132.74|131.24|486
1612004400000|2021-01-30 11:00:00|133.26|131.76|132.86|131.36|133.39|131.89|132.59|131.09|447
1612004700000|2021-01-30 11:05:00|132.85|131.35|132.34|130.84|132.85|131.35|132.26|130.76|364
1612005000000|2021-01-30 11:10:00|132.33|130.83|132.09|130.59|132.54|131.04|132.09|130.59|304
1612005300000|2021-01-30 11:15:00|132.1|130.6|131.86|130.36|132.21|130.71|131.31|129.81|419
1612005600000|2021-01-30 11:20:00|131.84|130.34|132.3|130.8|132.32|130.82|131.62|130.12|347
1612005900000|2021-01-30 11:25:00|132.31|130.81|132.41|130.91|132.66|131.16|132.31|130.81|299
1612006200000|2021-01-30 11:30:00|132.42|130.92|131.82|130.32|132.51|131.01|131.77|130.27|356
1612006500000|2021-01-30 11:35:00|131.81|130.31|131.31|129.81|131.81|130.31|131.19|129.69|482
1612006800000|2021-01-30 11:40:00|131.32|129.82|131.49|129.99|131.57|130.07|131.21|129.71|359
1612007100000|2021-01-30 11:45:00|131.45|129.95|131.8|130.3|131.89|130.39|131.34|129.84|263
1612007400000|2021-01-30 11:50:00|131.79|130.29|130.97|129.47|131.95|130.45|130.97|129.47|352
1612007700000|2021-01-30 11:55:00|130.98|129.48|131.05|129.55|131.08|129.58|130.84|129.34|306
1612008000000|2021-01-30 12:00:00|131.06|129.56|130.87|129.37|131.25|129.75|130.59|129.09|469
1612008300000|2021-01-30 12:05:00|130.86|129.36|131.65|130.15|131.75|130.25|130.86|129.36|339
1612008600000|2021-01-30 12:10:00|131.66|130.16|131.83|130.33|132.03|130.53|131.64|130.14|286
1612008900000|2021-01-30 12:15:00|131.82|130.32|130.63|129.13|131.82|130.32|130.51|129.01|418
1612009200000|2021-01-30 12:20:00|130.64|129.14|130.78|129.28|130.98|129.48|130.51|129.01|484
1612009500000|2021-01-30 12:25:00|130.79|129.29|130.22|128.72|130.85|129.35|130.21|128.71|400
1612009800000|2021-01-30 12:30:00|130.23|128.73|130.49|128.99|130.49|128.99|130.11|128.61|386
1612010100000|2021-01-30 12:35:00|130.48|128.98|130.41|128.91|130.64|129.14|130.36|128.86|274
1612010400000|2021-01-30 12:40:00|130.4|128.9|130.63|129.13|130.94|129.44|130.39|128.89|337
1612010700000|2021-01-30 12:45:00|130.61|129.11|130.53|129.03|130.75|129.25|130.16|128.66|498
1612011000000|2021-01-30 12:50:00|130.54|129.04|130.34|128.84|130.59|129.09|130.21|128.71|352
1612011300000|2021-01-30 12:55:00|130.35|128.85|130.53|129.03|130.64|129.14|130.34|128.84|271
1612011600000|2021-01-30 13:00:00|130.54|129.04|130.88|129.38|130.89|129.39|130.44|128.94|333
1612011900000|2021-01-30 13:05:00|130.89|129.39|130.7|129.2|130.9|129.4|130.1|128.6|432
1612012200000|2021-01-30 13:10:00|130.69|129.19|130.83|129.33|131|129.5|130.69|129.19|354
1612012500000|2021-01-30 13:15:00|130.82|129.32|130.52|129.02|130.9|129.4|130.28|128.78|366
1612012800000|2021-01-30 13:20:00|130.53|129.03|130.72|129.22|130.77|129.27|130.44|128.94|314
1612013100000|2021-01-30 13:25:00|130.73|129.23|131.16|129.66|131.23|129.73|130.7|129.2|357
1612013400000|2021-01-30 13:30:00|131.15|129.65|131.31|129.81|131.59|130.09|131.13|129.63|357
1612013700000|2021-01-30 13:35:00|131.32|129.82|130.89|129.39|131.32|129.82|130.88|129.38|284
1612014000000|2021-01-30 13:40:00|130.88|129.38|131.16|129.66|131.22|129.72|130.88|129.38|269
1612014300000|2021-01-30 13:45:00|131.15|129.65|131.44|129.94|131.44|129.94|131.15|129.65|262
1612014600000|2021-01-30 13:50:00|131.43|129.93|131.87|130.37|131.9|130.4|131.18|129.68|401
1612014900000|2021-01-30 13:55:00|131.86|130.36|132.49|130.99|132.61|131.11|131.82|130.32|509
1612015200000|2021-01-30 14:00:00|132.48|130.98|132.15|130.65|132.82|131.32|132.15|130.65|470
1612015500000|2021-01-30 14:05:00|132.14|130.64|132.4|130.9|132.4|130.9|131.67|130.17|385
1612015800000|2021-01-30 14:10:00|132.41|130.91|132.67|131.17|132.81|131.31|132.41|130.91|353
1612016100000|2021-01-30 14:15:00|132.68|131.18|132.43|130.93|132.76|131.26|132.43|130.93|332
1612016400000|2021-01-30 14:20:00|132.44|130.94|132.45|130.95|132.57|131.07|132.31|130.81|343
1612016700000|2021-01-30 14:25:00|132.46|130.96|132.88|131.38|132.89|131.39|132.35|130.85|368
1612017000000|2021-01-30 14:30:00|132.89|131.39|132.68|131.18|133.38|131.88|132.68|131.18|394
1612017300000|2021-01-30 14:35:00|132.69|131.19|132.92|131.42|133.07|131.57|132.68|131.18|335
1612017600000|2021-01-30 14:40:00|132.93|131.43|132.97|131.47|133.03|131.53|132.82|131.32|355
1612017900000|2021-01-30 14:45:00|132.96|131.46|133.57|132.07|133.58|132.08|132.96|131.46|345
1612018200000|2021-01-30 14:50:00|133.56|132.06|135.54|134.04|136.38|134.88|133.53|132.03|764
1612018500000|2021-01-30 14:55:00|135.53|134.03|135.35|133.85|136.04|134.54|135.07|133.57|597
1612018800000|2021-01-30 15:00:00|135.36|133.86|134.64|133.14|135.55|134.05|134.35|132.85|500
1612019100000|2021-01-30 15:05:00|134.63|133.13|134.6|133.1|134.93|133.43|134.51|133.01|380
1612019400000|2021-01-30 15:10:00|134.61|133.11|135.04|133.54|135.17|133.67|134.6|133.1|357
1612019700000|2021-01-30 15:15:00|135.03|133.53|134.78|133.28|135.21|133.71|134.78|133.28|276
1612020000000|2021-01-30 15:20:00|134.74|133.24|134.89|133.39|134.99|133.49|134.49|132.99|313
1612020300000|2021-01-30 15:25:00|134.9|133.4|134.96|133.46|135.08|133.58|134.87|133.37|338
1612020600000|2021-01-30 15:30:00|134.95|133.45|135.14|133.64|135.15|133.65|134.83|133.33|267
1612020900000|2021-01-30 15:35:00|135.13|133.63|135.03|133.53|135.16|133.66|134.88|133.38|306
1612021200000|2021-01-30 15:40:00|135.04|133.54|134.77|133.27|135.09|133.59|134.76|133.26|216
1612021500000|2021-01-30 15:45:00|134.76|133.26|135.07|133.57|135.26|133.76|134.72|133.22|401
1612021800000|2021-01-30 15:50:00|135.06|133.56|134.14|132.64|135.06|133.56|134.06|132.56|360
1612022100000|2021-01-30 15:55:00|134.13|132.63|133.86|132.36|134.19|132.69|133.42|131.92|342
1612022400000|2021-01-30 16:00:00|133.85|132.35|132.99|131.49|133.92|132.42|132.95|131.45|549
1612022700000|2021-01-30 16:05:00|133|131.5|131.88|130.38|133.09|131.59|130.96|129.46|550
1612023000000|2021-01-30 16:10:00|131.87|130.37|131.41|129.91|132.27|130.77|131.05|129.55|552
1612023300000|2021-01-30 16:15:00|131.4|129.9|131.88|130.38|131.96|130.46|131.37|129.87|431
1612023600000|2021-01-30 16:20:00|131.89|130.39|132.25|130.75|132.32|130.82|131.76|130.26|475
1612023900000|2021-01-30 16:25:00|132.24|130.74|132.2|130.7|133|131.5|131.92|130.42|586
1612024200000|2021-01-30 16:30:00|132.21|130.71|132.99|131.49|133.01|131.51|132.21|130.71|522
1612024500000|2021-01-30 16:35:00|132.98|131.48|132.96|131.46|133.11|131.61|132.17|130.67|506
1612024800000|2021-01-30 16:40:00|132.95|131.45|134.4|132.9|134.55|133.05|132.9|131.4|468
1612025100000|2021-01-30 16:45:00|134.38|132.88|133.99|132.49|134.94|133.44|133.93|132.43|615
1612025400000|2021-01-30 16:50:00|134|132.5|134.18|132.68|134.32|132.82|133.68|132.18|514
1612025700000|2021-01-30 16:55:00|134.19|132.69|134.25|132.75|134.5|133|134.07|132.57|493
1612026000000|2021-01-30 17:00:00|134.26|132.76|134.07|132.57|134.41|132.91|134.07|132.57|446
1612026300000|2021-01-30 17:05:00|134.08|132.58|133.86|132.36|134.16|132.66|133.86|132.36|239
1612026600000|2021-01-30 17:10:00|133.87|132.37|133.38|131.88|134.19|132.69|133.33|131.83|387
1612026900000|2021-01-30 17:15:00|133.39|131.89|133.67|132.17|133.77|132.27|133.38|131.88|403
1612027200000|2021-01-30 17:20:00|133.68|132.18|133.72|132.22|134.28|132.78|133.67|132.17|518
1612027500000|2021-01-30 17:25:00|133.73|132.23|133.89|132.39|134.03|132.53|133.73|132.23|457
1612027800000|2021-01-30 17:30:00|133.9|132.4|133.99|132.49|134.04|132.54|133.82|132.32|325
1612028100000|2021-01-30 17:35:00|133.98|132.48|133.69|132.19|134.1|132.6|133.58|132.08|320
1612028400000|2021-01-30 17:40:00|133.67|132.17|133.37|131.87|133.68|132.18|133.23|131.73|274
1612028700000|2021-01-30 17:45:00|133.39|131.89|133.78|132.28|133.95|132.45|133.39|131.89|325
1612029000000|2021-01-30 17:50:00|133.79|132.29|133.72|132.22|133.79|132.29|133.55|132.05|306
1612029300000|2021-01-30 17:55:00|133.75|132.25|133.85|132.35|133.98|132.48|133.62|132.12|402
1612029600000|2021-01-30 18:00:00|133.86|132.36|133.75|132.25|134.14|132.64|133.74|132.24|355
1612029900000|2021-01-30 18:05:00|133.74|132.24|133.5|132|133.74|132.24|133.27|131.77|347
1612030200000|2021-01-30 18:10:00|133.49|131.99|133.56|132.06|133.67|132.17|133.4|131.9|329
1612030500000|2021-01-30 18:15:00|133.57|132.07|133.7|132.2|133.77|132.27|133.53|132.03|258
1612030800000|2021-01-30 18:20:00|133.69|132.19|134.01|132.51|134.13|132.63|133.69|132.19|305
1612031100000|2021-01-30 18:25:00|134.02|132.52|134.08|132.58|134.14|132.64|133.98|132.48|247
1612031400000|2021-01-30 18:30:00|134.09|132.59|134.03|132.53|134.1|132.6|133.97|132.47|196
1612031700000|2021-01-30 18:35:00|134.04|132.54|134.06|132.56|134.17|132.67|134.01|132.51|228
1612032000000|2021-01-30 18:40:00|134.05|132.55|134.03|132.53|134.07|132.57|133.96|132.46|174
1612032300000|2021-01-30 18:45:00|134.02|132.52|134.14|132.64|134.18|132.68|134|132.5|175
1612032600000|2021-01-30 18:50:00|134.13|132.63|134.18|132.68|134.28|132.78|134.12|132.62|211
1612032900000|2021-01-30 18:55:00|134.17|132.67|134.79|133.29|134.84|133.34|134.14|132.64|295
1612033200000|2021-01-30 19:00:00|134.8|133.3|134.57|133.07|134.92|133.42|134.52|133.02|287
1612033500000|2021-01-30 19:05:00|134.55|133.05|134.43|132.93|134.68|133.18|134.4|132.9|276
1612033800000|2021-01-30 19:10:00|134.42|132.92|134.13|132.63|134.42|132.92|133.92|132.42|274
1612034100000|2021-01-30 19:15:00|134.12|132.62|133.38|131.88|134.14|132.64|133.28|131.78|335
1612034400000|2021-01-30 19:20:00|133.37|131.87|133.7|132.2|133.93|132.43|133.3|131.8|349
1612034700000|2021-01-30 19:25:00|133.71|132.21|133.89|132.39|133.91|132.41|133.62|132.12|283
1612035000000|2021-01-30 19:30:00|133.9|132.4|133.86|132.36|134.02|132.52|133.78|132.28|249
1612035300000|2021-01-30 19:35:00|133.85|132.35|134|132.5|134.02|132.52|133.79|132.29|291
1612035600000|2021-01-30 19:40:00|134.01|132.51|134.02|132.52|134.12|132.62|133.84|132.34|181
1612035900000|2021-01-30 19:45:00|134.03|132.53|134.19|132.69|134.21|132.71|134.02|132.52|210
1612036200000|2021-01-30 19:50:00|134.2|132.7|134.33|132.83|134.33|132.83|134.18|132.68|178
1612036500000|2021-01-30 19:55:00|134.34|132.84|134.42|132.92|134.55|133.05|134.34|132.84|234
1612036800000|2021-01-30 20:00:00|134.43|132.93|134.15|132.65|134.67|133.17|134.12|132.62|323
1612037100000|2021-01-30 20:05:00|134.14|132.64|134.02|132.52|134.14|132.64|133.87|132.37|250
1612037400000|2021-01-30 20:10:00|134.01|132.51|134.06|132.56|134.11|132.61|133.96|132.46|214
1612037700000|2021-01-30 20:15:00|134.07|132.57|134.33|132.83|134.38|132.88|134.03|132.53|337
1612038000000|2021-01-30 20:20:00|134.32|132.82|134.28|132.78|134.37|132.87|133.67|132.17|382
1612038300000|2021-01-30 20:25:00|134.29|132.79|134.45|132.95|134.58|133.08|134.29|132.79|262
1612038600000|2021-01-30 20:30:00|134.46|132.96|134.15|132.65|134.55|133.05|134.09|132.59|335
1612038900000|2021-01-30 20:35:00|134.16|132.66|134.05|132.55|134.24|132.74|134.02|132.52|260
1612039200000|2021-01-30 20:40:00|134.06|132.56|133.8|132.3|134.17|132.67|133.8|132.3|287
1612039500000|2021-01-30 20:45:00|133.81|132.31|134.26|132.76|134.34|132.84|133.79|132.29|292
1612039800000|2021-01-30 20:50:00|134.27|132.77|134.39|132.89|134.48|132.98|134.18|132.68|260
1612040100000|2021-01-30 20:55:00|134.4|132.9|133.9|132.4|134.4|132.9|133.85|132.35|325
1612040400000|2021-01-30 21:00:00|133.93|132.43|133.87|132.37|134.06|132.56|133.84|132.34|253
1612040700000|2021-01-30 21:05:00|133.88|132.38|133.93|132.43|134.08|132.58|133.86|132.36|199
1612041000000|2021-01-30 21:10:00|133.92|132.42|133.95|132.45|134.02|132.52|133.83|132.33|190
1612041300000|2021-01-30 21:15:00|133.96|132.46|133.91|132.41|134.01|132.51|133.8|132.3|209
1612041600000|2021-01-30 21:20:00|133.92|132.42|133.96|132.46|134.11|132.61|133.84|132.34|181
1612041900000|2021-01-30 21:25:00|133.95|132.45|134.53|133.03|134.55|133.05|133.8|132.3|389
1612042200000|2021-01-30 21:30:00|134.52|133.02|134.4|132.9|134.53|133.03|134.15|132.65|270
1612042500000|2021-01-30 21:35:00|134.39|132.89|134.29|132.79|134.43|132.93|134.25|132.75|274
1612042800000|2021-01-30 21:40:00|134.31|132.81|134.38|132.88|134.44|132.94|134.3|132.8|214
1612043100000|2021-01-30 21:45:00|134.37|132.87|134.32|132.82|134.41|132.91|134.28|132.78|193
1612043400000|2021-01-30 21:50:00|134.31|132.81|134.34|132.84|134.42|132.92|134.3|132.8|171
1612043700000|2021-01-30 21:55:00|134.33|132.83|134.85|133.35|134.85|133.35|134.33|132.83|228
1612044000000|2021-01-30 22:00:00|134.84|133.34|135.06|133.56|135.3|133.8|134.84|133.34|298
1612044300000|2021-01-30 22:05:00|135.05|133.55|135.18|133.68|135.2|133.7|134.62|133.12|239
1612044600000|2021-01-30 22:10:00|135.19|133.69|134.86|133.36|135.2|133.7|134.86|133.36|147
1612044900000|2021-01-30 22:15:00|134.87|133.37|134.84|133.34|134.9|133.4|134.84|133.34|113
1612045200000|2021-01-30 22:20:00|134.83|133.33|134.8|133.3|134.86|133.36|134.79|133.29|113
1612045500000|2021-01-30 22:25:00|134.78|133.28|134.68|133.18|134.81|133.31|134.61|133.11|120
1612045800000|2021-01-30 22:30:00|134.7|133.2|134.61|133.11|134.75|133.25|134.57|133.07|171
1612046100000|2021-01-30 22:35:00|134.62|133.12|134.74|133.24|134.82|133.32|134.53|133.03|183
1612046400000|2021-01-30 22:40:00|134.73|133.23|134.61|133.11|134.73|133.23|134.48|132.98|209
1612046700000|2021-01-30 22:45:00|134.62|133.12|134.63|133.13|134.67|133.17|134.57|133.07|146
1612047000000|2021-01-30 22:50:00|134.62|133.12|134.41|132.91|134.64|133.14|134.4|132.9|192
1612047300000|2021-01-30 22:55:00|134.4|132.9|134.3|132.8|134.51|133.01|134.29|132.79|186
1612047600000|2021-01-30 23:00:00|134.29|132.79|134.25|132.75|134.29|132.79|134.16|132.66|252
1612047900000|2021-01-30 23:05:00|134.24|132.74|134.22|132.72|134.29|132.79|134.12|132.62|248
1612048200000|2021-01-30 23:10:00|134.21|132.71|134.05|132.55|134.25|132.75|133.95|132.45|364
1612048500000|2021-01-30 23:15:00|134.04|132.54|134.02|132.52|134.13|132.63|133.96|132.46|348
1612048800000|2021-01-30 23:20:00|134.01|132.51|133.54|132.04|134.02|132.52|133.4|131.9|434
1612049100000|2021-01-30 23:25:00|133.55|132.05|133.98|132.48|134|132.5|133.53|132.03|369
1612049400000|2021-01-30 23:30:00|133.99|132.49|133.98|132.48|134.14|132.64|133.92|132.42|266
1612049700000|2021-01-30 23:35:00|133.99|132.49|134|132.5|134.28|132.78|133.98|132.48|311
1612050000000|2021-01-30 23:40:00|133.99|132.49|134.22|132.72|134.45|132.95|133.96|132.46|351
1612050300000|2021-01-30 23:45:00|134.23|132.73|134.33|132.83|134.47|132.97|134.16|132.66|316
1612050600000|2021-01-30 23:50:00|134.32|132.82|134.35|132.85|134.51|133.01|134.12|132.62|342
1612050900000|2021-01-30 23:55:00|134.34|132.84|134.22|132.72|134.34|132.84|133.93|132.43|364
1612051200000|2021-01-31 00:00:00|134.21|132.71|133.79|132.29|134.21|132.71|133.08|131.58|509
1612051500000|2021-01-31 00:05:00|133.78|132.28|133.62|132.12|134.23|132.73|133.61|132.11|368
1612051800000|2021-01-31 00:10:00|133.63|132.13|133.71|132.21|133.77|132.27|133.55|132.05|270
1612052100000|2021-01-31 00:15:00|133.7|132.2|133.35|131.85|133.75|132.25|133.35|131.85|269
1612052400000|2021-01-31 00:20:00|133.36|131.86|133.29|131.79|133.47|131.97|133.28|131.78|226
1612052700000|2021-01-31 00:25:00|133.28|131.78|132.95|131.45|133.29|131.79|132.93|131.43|276
1612053000000|2021-01-31 00:30:00|132.96|131.46|133.26|131.76|133.3|131.8|132.93|131.43|305
1612053300000|2021-01-31 00:35:00|133.25|131.75|132.9|131.4|133.39|131.89|132.9|131.4|366
1612053600000|2021-01-31 00:40:00|132.92|131.42|132.83|131.33|133.04|131.54|132.28|130.78|403
1612053900000|2021-01-31 00:45:00|132.84|131.34|132.81|131.31|132.97|131.47|132.62|131.12|312
1612054200000|2021-01-31 00:50:00|132.82|131.32|132.81|131.31|133.02|131.52|132.79|131.29|333
1612054500000|2021-01-31 00:55:00|132.8|131.3|133.1|131.6|133.19|131.69|132.77|131.27|320
1612054800000|2021-01-31 01:00:00|133.09|131.59|133.18|131.68|133.2|131.7|132.91|131.41|346
1612055100000|2021-01-31 01:05:00|133.17|131.67|133.2|131.7|133.48|131.98|133.11|131.61|335
1612055400000|2021-01-31 01:10:00|133.19|131.69|134.15|132.65|134.25|132.75|133.1|131.6|369
1612055700000|2021-01-31 01:15:00|134.14|132.64|134.87|133.37|135.11|133.61|134.02|132.52|447
1612056000000|2021-01-31 01:20:00|134.9|133.4|135.35|133.85|135.75|134.25|134.9|133.4|427
1612056300000|2021-01-31 01:25:00|135.34|133.84|134.65|133.15|135.35|133.85|134.59|133.09|352
1612056600000|2021-01-31 01:30:00|134.66|133.16|134.68|133.18|134.72|133.22|134.46|132.96|281
1612056900000|2021-01-31 01:35:00|134.67|133.17|134.65|133.15|134.86|133.36|134.54|133.04|288
1612057200000|2021-01-31 01:40:00|134.66|133.16|134.48|132.98|134.68|133.18|134.48|132.98|245
1612057500000|2021-01-31 01:45:00|134.49|132.99|133.77|132.27|134.57|133.07|133.77|132.27|255
1612057800000|2021-01-31 01:50:00|133.78|132.28|134.85|133.35|134.85|133.35|133.78|132.28|413
1612058100000|2021-01-31 01:55:00|134.86|133.36|135.22|133.72|135.45|133.95|134.84|133.34|399
1612058400000|2021-01-31 02:00:00|135.23|133.73|134.77|133.27|135.4|133.9|134.63|133.13|361
1612058700000|2021-01-31 02:05:00|134.78|133.28|134.73|133.23|135.06|133.56|134.53|133.03|388
1612059000000|2021-01-31 02:10:00|134.72|133.22|134.63|133.13|134.81|133.31|134.57|133.07|288
1612059300000|2021-01-31 02:15:00|134.66|133.16|134.02|132.52|134.67|133.17|134.01|132.51|383
1612059600000|2021-01-31 02:20:00|134.01|132.51|133.43|131.93|134.16|132.66|133.4|131.9|454
1612059900000|2021-01-31 02:25:00|133.42|131.92|133.65|132.15|133.73|132.23|133.41|131.91|327
1612060200000|2021-01-31 02:30:00|133.64|132.14|133.29|131.79|133.73|132.23|133.25|131.75|422
1612060500000|2021-01-31 02:35:00|133.3|131.8|133.19|131.69|133.47|131.97|133.16|131.66|317
1612060800000|2021-01-31 02:40:00|133.2|131.7|133.02|131.52|133.29|131.79|132.86|131.36|412
1612061100000|2021-01-31 02:45:00|133.03|131.53|133.14|131.64|133.14|131.64|132.92|131.42|255
1612061400000|2021-01-31 02:50:00|133.13|131.63|133.18|131.68|133.23|131.73|133.05|131.55|261
1612061700000|2021-01-31 02:55:00|133.19|131.69|133.17|131.67|133.22|131.72|133.11|131.61|242
1612062000000|2021-01-31 03:00:00|133.16|131.66|133.13|131.63|133.36|131.86|132.82|131.32|368
1612062300000|2021-01-31 03:05:00|133.12|131.62|133|131.5|133.23|131.73|132.97|131.47|339
1612062600000|2021-01-31 03:10:00|132.99|131.49|133.19|131.69|133.2|131.7|132.99|131.49|287
1612062900000|2021-01-31 03:15:00|133.2|131.7|133.17|131.67|133.24|131.74|133.08|131.58|264
1612063200000|2021-01-31 03:20:00|133.18|131.68|132.88|131.38|133.19|131.69|132.84|131.34|258
1612063500000|2021-01-31 03:25:00|132.89|131.39|133.3|131.8|133.3|131.8|132.69|131.19|331
1612063800000|2021-01-31 03:30:00|133.32|131.82|133.76|132.26|133.93|132.43|133.18|131.68|402
1612064100000|2021-01-31 03:35:00|133.75|132.25|133.3|131.8|133.75|132.25|133.3|131.8|252
1612064400000|2021-01-31 03:40:00|133.31|131.81|133.24|131.74|133.37|131.87|133.2|131.7|270
1612064700000|2021-01-31 03:45:00|133.25|131.75|133.01|131.51|133.25|131.75|132.99|131.49|288
1612065000000|2021-01-31 03:50:00|133.02|131.52|132.59|131.09|133.02|131.52|132.51|131.01|295
1612065300000|2021-01-31 03:55:00|132.58|131.08|132.53|131.03|132.59|131.09|132.32|130.82|295
1612065600000|2021-01-31 04:00:00|132.52|131.02|132.99|131.49|133|131.5|132.28|130.78|367
1612065900000|2021-01-31 04:05:00|133|131.5|133.16|131.66|133.26|131.76|132.97|131.47|208
1612066200000|2021-01-31 04:10:00|133.15|131.65|133.03|131.53|133.15|131.65|132.84|131.34|261
1612066500000|2021-01-31 04:15:00|133.04|131.54|132.84|131.34|133.12|131.62|132.81|131.31|307
1612066800000|2021-01-31 04:20:00|132.85|131.35|132.79|131.29|132.91|131.41|132.78|131.28|236
1612067100000|2021-01-31 04:25:00|132.8|131.3|132.69|131.19|132.81|131.31|132.63|131.13|254
1612067400000|2021-01-31 04:30:00|132.7|131.2|132.59|131.09|132.79|131.29|132.57|131.07|167
1612067700000|2021-01-31 04:35:00|132.6|131.1|132.15|130.65|132.61|131.11|132.15|130.65|242
1612068000000|2021-01-31 04:40:00|132.16|130.66|132.4|130.9|132.68|131.18|132.05|130.55|400
1612068300000|2021-01-31 04:45:00|132.39|130.89|132.63|131.13|132.67|131.17|132.38|130.88|234
1612068600000|2021-01-31 04:50:00|132.62|131.12|132.56|131.06|132.63|131.13|132.51|131.01|213
1612068900000|2021-01-31 04:55:00|132.55|131.05|132.74|131.24|132.86|131.36|132.47|130.97|226
1612069200000|2021-01-31 05:00:00|132.75|131.25|132.47|130.97|132.75|131.25|132.2|130.7|227
1612069500000|2021-01-31 05:05:00|132.46|130.96|132.36|130.86|132.57|131.07|132.13|130.63|281
1612069800000|2021-01-31 05:10:00|132.35|130.85|132.2|130.7|132.46|130.96|132.03|130.53|270
1612070100000|2021-01-31 05:15:00|132.21|130.71|131.88|130.38|132.22|130.72|131.88|130.38|274
1612070400000|2021-01-31 05:20:00|131.89|130.39|131.53|130.03|131.89|130.39|131.46|129.96|277
1612070700000|2021-01-31 05:25:00|131.52|130.02|131.72|130.22|131.72|130.22|131.42|129.92|285
1612071000000|2021-01-31 05:30:00|131.73|130.23|131.12|129.62|131.76|130.26|131.12|129.62|292
1612071300000|2021-01-31 05:35:00|131.13|129.63|131.43|129.93|131.43|129.93|131|129.5|283
1612071600000|2021-01-31 05:40:00|131.42|129.92|131.02|129.52|131.42|129.92|130.99|129.49|343
1612071900000|2021-01-31 05:45:00|131.03|129.53|131.12|129.62|131.3|129.8|131.03|129.53|275
1612072200000|2021-01-31 05:50:00|131.13|129.63|131.21|129.71|131.28|129.78|131.08|129.58|203
1612072500000|2021-01-31 05:55:00|131.2|129.7|131.42|129.92|131.66|130.16|131.16|129.66|247
1612072800000|2021-01-31 06:00:00|131.41|129.91|131.52|130.02|131.6|130.1|131.21|129.71|284
1612073100000|2021-01-31 06:05:00|131.51|130.01|131.86|130.36|131.98|130.48|131.51|130.01|277
1612073400000|2021-01-31 06:10:00|131.85|130.35|132.23|130.73|132.25|130.75|131.75|130.25|208
1612073700000|2021-01-31 06:15:00|132.24|130.74|131.91|130.41|132.25|130.75|131.79|130.29|280
1612074000000|2021-01-31 06:20:00|131.9|130.4|132.02|130.52|132.05|130.55|131.82|130.32|227
1612074300000|2021-01-31 06:25:00|132.03|130.53|132.13|130.63|132.13|130.63|131.97|130.47|250
1612074600000|2021-01-31 06:30:00|132.14|130.64|132.33|130.83|132.35|130.85|131.95|130.45|285
1612074900000|2021-01-31 06:35:00|132.32|130.82|131.87|130.37|132.32|130.82|131.82|130.32|312
1612075200000|2021-01-31 06:40:00|131.86|130.36|131.88|130.38|132.01|130.51|131.84|130.34|247
1612075500000|2021-01-31 06:45:00|131.87|130.37|131.51|130.01|131.87|130.37|131.38|129.88|241
1612075800000|2021-01-31 06:50:00|131.54|130.04|131.66|130.16|132.1|130.6|131.54|130.04|229
1612076100000|2021-01-31 06:55:00|131.65|130.15|131.66|130.16|131.75|130.25|131.56|130.06|214
1612076400000|2021-01-31 07:00:00|131.65|130.15|131.54|130.04|131.75|130.25|131.46|129.96|335
1612076700000|2021-01-31 07:05:00|131.56|130.06|131.86|130.36|131.89|130.39|131.53|130.03|304
1612077000000|2021-01-31 07:10:00|131.87|130.37|132.09|130.59|132.15|130.65|131.85|130.35|220
1612077300000|2021-01-31 07:15:00|132.08|130.58|132.1|130.6|132.19|130.69|132.03|130.53|183
1612077600000|2021-01-31 07:20:00|132.09|130.59|132.28|130.78|132.3|130.8|132.06|130.56|214
1612077900000|2021-01-31 07:25:00|132.29|130.79|132.18|130.68|132.29|130.79|132.17|130.67|162
1612078200000|2021-01-31 07:30:00|132.19|130.69|132.08|130.58|132.19|130.69|131.9|130.4|247
1612078500000|2021-01-31 07:35:00|132.07|130.57|131.83|130.33|132.08|130.58|131.8|130.3|179
1612078800000|2021-01-31 07:40:00|131.84|130.34|132.07|130.57|132.08|130.58|131.71|130.21|179
1612079100000|2021-01-31 07:45:00|132.08|130.58|131.57|130.07|132.08|130.58|131.57|130.07|193
1612079400000|2021-01-31 07:50:00|131.56|130.06|131.54|130.04|131.6|130.1|131.35|129.85|331
1612079700000|2021-01-31 07:55:00|131.55|130.05|131.63|130.13|131.74|130.24|131.51|130.01|269
1612080000000|2021-01-31 08:00:00|131.62|130.12|131.77|130.27|131.79|130.29|131.08|129.58|460
1612080300000|2021-01-31 08:05:00|131.78|130.28|131.95|130.45|131.95|130.45|131.17|129.67|454
1612080600000|2021-01-31 08:10:00|131.94|130.44|132.66|131.16|132.69|131.19|131.93|130.43|380
1612080900000|2021-01-31 08:15:00|132.64|131.14|132.54|131.04|132.65|131.15|132.38|130.88|299
1612081200000|2021-01-31 08:20:00|132.55|131.05|132.32|130.82|132.55|131.05|132.31|130.81|281
1612081500000|2021-01-31 08:25:00|132.31|130.81|132.21|130.71|132.37|130.87|132.08|130.58|279
1612081800000|2021-01-31 08:30:00|132.2|130.7|131.98|130.48|132.2|130.7|131.87|130.37|234
1612082100000|2021-01-31 08:35:00|131.97|130.47|131.77|130.27|132.06|130.56|131.75|130.25|238
1612082400000|2021-01-31 08:40:00|131.76|130.26|131.73|130.23|132.06|130.56|131.58|130.08|318
1612082700000|2021-01-31 08:45:00|131.74|130.24|131.49|129.99|131.74|130.24|131.43|129.93|344
1612083000000|2021-01-31 08:50:00|131.48|129.98|131.72|130.22|131.75|130.25|131.47|129.97|304
1612083300000|2021-01-31 08:55:00|131.71|130.21|131.91|130.41|131.91|130.41|131.66|130.16|313
1612083600000|2021-01-31 09:00:00|131.9|130.4|132.2|130.7|132.24|130.74|131.79|130.29|309
1612083900000|2021-01-31 09:05:00|132.21|130.71|132.25|130.75|132.39|130.89|132.21|130.71|241
1612084200000|2021-01-31 09:10:00|132.24|130.74|132.04|130.54|132.3|130.8|132.04|130.54|273
1612084500000|2021-01-31 09:15:00|132.03|130.53|131.29|129.79|132.03|130.53|131.28|129.78|304
1612084800000|2021-01-31 09:20:00|131.28|129.78|131.47|129.97|131.62|130.12|131.28|129.78|335
1612085100000|2021-01-31 09:25:00|131.46|129.96|131.48|129.98|131.55|130.05|131.25|129.75|336
1612085400000|2021-01-31 09:30:00|131.47|129.97|131.72|130.22|131.77|130.27|131.42|129.92|305
1612085700000|2021-01-31 09:35:00|131.73|130.23|131.48|129.98|131.74|130.24|131.45|129.95|263
1612086000000|2021-01-31 09:40:00|131.5|130|131.42|129.92|131.56|130.06|131.37|129.87|253
1612086300000|2021-01-31 09:45:00|131.41|129.91|131.43|129.93|131.6|130.1|131.35|129.85|303
1612086600000|2021-01-31 09:50:00|131.42|129.92|131.16|129.66|131.44|129.94|131.09|129.59|315
1612086900000|2021-01-31 09:55:00|131.17|129.67|131.13|129.63|131.27|129.77|131.13|129.63|317
1612087200000|2021-01-31 10:00:00|131.12|129.62|131.21|129.71|131.36|129.86|130.9|129.4|376
1612087500000|2021-01-31 10:05:00|131.2|129.7|131.64|130.14|131.69|130.19|131.2|129.7|340
1612087800000|2021-01-31 10:10:00|131.65|130.15|131.68|130.18|131.68|130.18|131.5|130|287
1612088100000|2021-01-31 10:15:00|131.67|130.17|131.37|129.87|131.68|130.18|131.3|129.8|263
1612088400000|2021-01-31 10:20:00|131.38|129.88|131.49|129.99|131.52|130.02|131.31|129.81|325
1612088700000|2021-01-31 10:25:00|131.5|130|131.61|130.11|131.62|130.12|131.24|129.74|314
1612089000000|2021-01-31 10:30:00|131.62|130.12|131.84|130.34|131.84|130.34|131.58|130.08|281
1612089300000|2021-01-31 10:35:00|131.85|130.35|131.85|130.35|131.97|130.47|131.81|130.31|269
1612089600000|2021-01-31 10:40:00|131.86|130.36|132.12|130.62|132.12|130.62|131.8|130.3|268
1612089900000|2021-01-31 10:45:00|132.13|130.63|132.17|130.67|132.28|130.78|131.94|130.44|281
1612090200000|2021-01-31 10:50:00|132.16|130.66|131.9|130.4|132.17|130.67|131.9|130.4|224
1612090500000|2021-01-31 10:55:00|131.91|130.41|132.05|130.55|132.07|130.57|131.88|130.38|265
1612090800000|2021-01-31 11:00:00|132.06|130.56|132.04|130.54|132.13|130.63|131.81|130.31|312
1612091100000|2021-01-31 11:05:00|132.03|130.53|132.1|130.6|132.38|130.88|131.95|130.45|371
1612091400000|2021-01-31 11:10:00|132.11|130.61|132.19|130.69|132.34|130.84|132.07|130.57|306
1612091700000|2021-01-31 11:15:00|132.18|130.68|132.19|130.69|132.47|130.97|132.1|130.6|294
1612092000000|2021-01-31 11:20:00|132.18|130.68|132.05|130.55|132.25|130.75|131.93|130.43|270
1612092300000|2021-01-31 11:25:00|132.04|130.54|132.22|130.72|132.33|130.83|131.93|130.43|305
1612092600000|2021-01-31 11:30:00|132.23|130.73|132.39|130.89|132.47|130.97|132.22|130.72|248
1612092900000|2021-01-31 11:35:00|132.4|130.9|131.95|130.45|132.43|130.93|131.89|130.39|276
1612093200000|2021-01-31 11:40:00|131.94|130.44|132.21|130.71|132.28|130.78|131.91|130.41|260
1612093500000|2021-01-31 11:45:00|132.2|130.7|132.1|130.6|132.25|130.75|131.89|130.39|275
1612093800000|2021-01-31 11:50:00|132.11|130.61|132.14|130.64|132.26|130.76|132.06|130.56|293
1612094100000|2021-01-31 11:55:00|132.16|130.66|132.1|130.6|132.2|130.7|132.03|130.53|221
1612094400000|2021-01-31 12:00:00|132.09|130.59|131.77|130.27|132.09|130.59|131.76|130.26|240
1612094700000|2021-01-31 12:05:00|131.78|130.28|131.86|130.36|131.88|130.38|131.69|130.19|223
1612095000000|2021-01-31 12:10:00|131.85|130.35|131.75|130.25|131.87|130.37|131.71|130.21|200
1612095300000|2021-01-31 12:15:00|131.74|130.24|131.75|130.25|131.76|130.26|131.55|130.05|239
1612095600000|2021-01-31 12:20:00|131.76|130.26|132|130.5|132.03|130.53|131.63|130.13|277
1612095900000|2021-01-31 12:25:00|132.01|130.51|133.47|131.97|133.49|131.99|131.97|130.47|397
1612096200000|2021-01-31 12:30:00|133.48|131.98|134.16|132.66|134.17|132.67|133.45|131.95|569
1612096500000|2021-01-31 12:35:00|134.17|132.67|133.85|132.35|134.46|132.96|133.75|132.25|426
1612096800000|2021-01-31 12:40:00|133.86|132.36|133.67|132.17|133.86|132.36|133.32|131.82|421
1612097100000|2021-01-31 12:45:00|133.68|132.18|133.27|131.77|133.72|132.22|133.25|131.75|322
1612097400000|2021-01-31 12:50:00|133.28|131.78|132.96|131.46|133.28|131.78|132.84|131.34|281
1612097700000|2021-01-31 12:55:00|132.97|131.47|132.82|131.32|133.22|131.72|132.68|131.18|307
1612098000000|2021-01-31 13:00:00|132.81|131.31|133.09|131.59|133.12|131.62|132.81|131.31|247
1612098300000|2021-01-31 13:05:00|133.08|131.58|132.55|131.05|133.08|131.58|132.42|130.92|338
1612098600000|2021-01-31 13:10:00|132.57|131.07|132.46|130.96|132.59|131.09|132.34|130.84|294
1612098900000|2021-01-31 13:15:00|132.45|130.95|132.38|130.88|132.61|131.11|132.35|130.85|221
1612099200000|2021-01-31 13:20:00|132.39|130.89|132.35|130.85|132.46|130.96|132.31|130.81|222
1612099500000|2021-01-31 13:25:00|132.36|130.86|132.56|131.06|132.62|131.12|132.16|130.66|311
1612099800000|2021-01-31 13:30:00|132.55|131.05|132.27|130.77|132.65|131.15|132.27|130.77|264
1612100100000|2021-01-31 13:35:00|132.26|130.76|132.32|130.82|132.44|130.94|132.24|130.74|319
1612100400000|2021-01-31 13:40:00|132.33|130.83|131.98|130.48|132.38|130.88|131.94|130.44|241
1612100700000|2021-01-31 13:45:00|131.96|130.46|131.99|130.49|132.13|130.63|131.95|130.45|237
1612101000000|2021-01-31 13:50:00|131.98|130.48|131.8|130.3|131.99|130.49|131.73|130.23|321
1612101300000|2021-01-31 13:55:00|131.79|130.29|131.83|130.33|131.92|130.42|131.7|130.2|202
1612101600000|2021-01-31 14:00:00|131.82|130.32|132.08|130.58|132.19|130.69|131.82|130.32|184
1612101900000|2021-01-31 14:05:00|132.09|130.59|131.9|130.4|132.13|130.63|131.88|130.38|246
1612102200000|2021-01-31 14:10:00|131.92|130.42|131.68|130.18|131.92|130.42|131.47|129.97|275
1612102500000|2021-01-31 14:15:00|131.69|130.19|131.92|130.42|132.01|130.51|131.67|130.17|268
1612102800000|2021-01-31 14:20:00|131.91|130.41|131.52|130.02|131.96|130.46|131.52|130.02|317
1612103100000|2021-01-31 14:25:00|131.51|130.01|131.41|129.91|131.54|130.04|131.3|129.8|381
1612103400000|2021-01-31 14:30:00|131.4|129.9|131.43|129.93|131.56|130.06|131.21|129.71|331
1612103700000|2021-01-31 14:35:00|131.42|129.92|131.59|130.09|131.74|130.24|131.42|129.92|222
1612104000000|2021-01-31 14:40:00|131.6|130.1|131.28|129.78|131.7|130.2|131.14|129.64|329
1612104300000|2021-01-31 14:45:00|131.27|129.77|131.52|130.02|131.91|130.41|131.22|129.72|395
1612104600000|2021-01-31 14:50:00|131.53|130.03|131.28|129.78|131.77|130.27|131.28|129.78|365
1612104900000|2021-01-31 14:55:00|131.27|129.77|130.86|129.36|131.27|129.77|130.85|129.35|352
1612105200000|2021-01-31 15:00:00|130.85|129.35|130.83|129.33|131.07|129.57|130.83|129.33|270
1612105500000|2021-01-31 15:05:00|130.82|129.32|130.69|129.19|130.82|129.32|130.63|129.13|288
1612105800000|2021-01-31 15:10:00|130.7|129.2|128.69|127.19|130.71|129.21|128.28|126.78|482
1612106100000|2021-01-31 15:15:00|128.7|127.2|127.9|126.4|128.78|127.28|127.66|126.16|675
1612106400000|2021-01-31 15:20:00|127.91|126.41|129.1|127.6|129.1|127.6|127.9|126.4|523
1612106700000|2021-01-31 15:25:00|129.09|127.59|128.79|127.29|129.18|127.68|128.65|127.15|328
1612107000000|2021-01-31 15:30:00|128.78|127.28|128.29|126.79|128.78|127.28|128.17|126.67|461
1612107300000|2021-01-31 15:35:00|128.3|126.8|128|126.5|128.3|126.8|127.59|126.09|572
1612107600000|2021-01-31 15:40:00|127.95|126.45|127.72|126.22|127.96|126.46|127.46|125.96|427
1612107900000|2021-01-31 15:45:00|127.71|126.21|127.16|125.66|127.8|126.3|127.08|125.58|435
1612108200000|2021-01-31 15:50:00|127.14|125.64|127.69|126.19|128.16|126.66|126.75|125.25|584
1612108500000|2021-01-31 15:55:00|127.7|126.2|127.9|126.4|128.37|126.87|127.69|126.19|444
1612108800000|2021-01-31 16:00:00|127.89|126.39|127.21|125.71|127.96|126.46|126.8|125.3|551
1612109100000|2021-01-31 16:05:00|127.22|125.72|129.34|127.84|129.36|127.86|127.21|125.71|533
1612109400000|2021-01-31 16:10:00|129.3|127.8|128.83|127.33|129.34|127.84|128.31|126.81|512
1612109700000|2021-01-31 16:15:00|128.84|127.34|128.57|127.07|128.85|127.35|128.44|126.94|443
1612110000000|2021-01-31 16:20:00|128.56|127.06|128.84|127.34|128.9|127.4|128.5|127|366
1612110300000|2021-01-31 16:25:00|128.85|127.35|128.76|127.26|128.98|127.48|128.74|127.24|340
1612110600000|2021-01-31 16:30:00|128.78|127.28|128.45|126.95|128.95|127.45|128.45|126.95|334
1612110900000|2021-01-31 16:35:00|128.44|126.94|128.86|127.36|128.9|127.4|128.4|126.9|319
1612111200000|2021-01-31 16:40:00|128.87|127.37|129.16|127.66|129.32|127.82|128.86|127.36|429
1612111500000|2021-01-31 16:45:00|129.17|127.67|129.17|127.67|129.41|127.91|129.03|127.53|289
1612111800000|2021-01-31 16:50:00|129.18|127.68|129.21|127.71|129.37|127.87|129.1|127.6|394
1612112100000|2021-01-31 16:55:00|129.2|127.7|129.13|127.63|129.37|127.87|129.09|127.59|283
1612112400000|2021-01-31 17:00:00|129.14|127.64|128.83|127.33|129.6|128.1|128.75|127.25|437
1612112700000|2021-01-31 17:05:00|128.82|127.32|128.81|127.31|128.96|127.46|128.7|127.2|397
1612113000000|2021-01-31 17:10:00|128.8|127.3|128.95|127.45|128.97|127.47|128.76|127.26|295
1612113300000|2021-01-31 17:15:00|128.94|127.44|128.67|127.17|129.21|127.71|128.66|127.16|340
1612113600000|2021-01-31 17:20:00|128.65|127.15|128.74|127.24|128.9|127.4|128.41|126.91|381
1612113900000|2021-01-31 17:25:00|128.73|127.23|128.93|127.43|129.02|127.52|128.66|127.16|315
1612114200000|2021-01-31 17:30:00|128.92|127.42|129.09|127.59|129.15|127.65|128.84|127.34|341
1612114500000|2021-01-31 17:35:00|129.1|127.6|128.95|127.45|129.66|128.16|128.92|127.42|415
1612114800000|2021-01-31 17:40:00|128.96|127.46|128.89|127.39|129.15|127.65|128.79|127.29|421
1612115100000|2021-01-31 17:45:00|128.9|127.4|128.74|127.24|128.9|127.4|128.37|126.87|379
1612115400000|2021-01-31 17:50:00|128.73|127.23|127.65|126.15|128.78|127.28|127.55|126.05|492
1612115700000|2021-01-31 17:55:00|127.66|126.16|127.13|125.63|127.9|126.4|126.63|125.13|673
1612116000000|2021-01-31 18:00:00|127.12|125.62|127.56|126.06|127.65|126.15|126.68|125.18|571
1612116300000|2021-01-31 18:05:00|127.57|126.07|127.87|126.37|128.05|126.55|127.54|126.04|445
1612116600000|2021-01-31 18:10:00|127.88|126.38|128.14|126.64|128.15|126.65|127.71|126.21|378
1612116900000|2021-01-31 18:15:00|128.16|126.66|128.13|126.63|128.24|126.74|127.84|126.34|406
1612117200000|2021-01-31 18:20:00|128.14|126.64|128.41|126.91|128.43|126.93|128.09|126.59|380
1612117500000|2021-01-31 18:25:00|128.42|126.92|128.52|127.02|128.56|127.06|128.17|126.67|350
1612117800000|2021-01-31 18:30:00|128.51|127.01|128.5|127|128.58|127.08|128.43|126.93|316
1612118100000|2021-01-31 18:35:00|128.51|127.01|128.43|126.93|128.52|127.02|128.26|126.76|311
1612118400000|2021-01-31 18:40:00|128.42|126.92|128.35|126.85|128.58|127.08|128.27|126.77|313
1612118700000|2021-01-31 18:45:00|128.36|126.86|128.08|126.58|128.42|126.92|128.08|126.58|320
1612119000000|2021-01-31 18:50:00|128.09|126.59|127.74|126.24|128.55|127.05|127.73|126.23|379
1612119300000|2021-01-31 18:55:00|127.73|126.23|127.24|125.74|127.89|126.39|127.21|125.71|458
1612119600000|2021-01-31 19:00:00|127.23|125.73|127.5|126|127.79|126.29|127.18|125.68|378
1612119900000|2021-01-31 19:05:00|127.48|125.98|128.11|126.61|128.3|126.8|127.46|125.96|378
1612120200000|2021-01-31 19:10:00|128.12|126.62|128.72|127.22|128.75|127.25|128.11|126.61|325
1612120500000|2021-01-31 19:15:00|128.73|127.23|128.49|126.99|128.87|127.37|128.47|126.97|342
1612120800000|2021-01-31 19:20:00|128.48|126.98|128.55|127.05|128.61|127.11|128.39|126.89|293
1612121100000|2021-01-31 19:25:00|128.54|127.04|128.26|126.76|128.65|127.15|128.2|126.7|287
1612121400000|2021-01-31 19:30:00|128.27|126.77|128.18|126.68|128.57|127.07|128.16|126.66|395
1612121700000|2021-01-31 19:35:00|128.17|126.67|128.15|126.65|128.33|126.83|128.08|126.58|330
1612122000000|2021-01-31 19:40:00|128.14|126.64|128.38|126.88|128.47|126.97|128.08|126.58|342
1612122300000|2021-01-31 19:45:00|128.4|126.9|128.8|127.3|128.81|127.31|128.36|126.86|268
1612122600000|2021-01-31 19:50:00|128.81|127.31|128.83|127.33|129.05|127.55|128.8|127.3|384
1612122900000|2021-01-31 19:55:00|128.84|127.34|128.97|127.47|129.04|127.54|128.79|127.29|329
1612123200000|2021-01-31 20:00:00|128.96|127.46|128.51|127.01|128.97|127.47|128.46|126.96|305
1612123500000|2021-01-31 20:05:00|128.5|127|128.21|126.71|128.69|127.19|128.11|126.61|353
1612123800000|2021-01-31 20:10:00|128.22|126.72|128.18|126.68|128.34|126.84|128.04|126.54|327
1612124100000|2021-01-31 20:15:00|128.19|126.69|128.22|126.72|128.44|126.94|128.04|126.54|349
1612124400000|2021-01-31 20:20:00|128.21|126.71|128.23|126.73|128.35|126.85|128.07|126.57|314
1612124700000|2021-01-31 20:25:00|128.24|126.74|128.8|127.3|128.98|127.48|128.08|126.58|414
1612125000000|2021-01-31 20:30:00|128.82|127.32|128.93|127.43|129.06|127.56|128.81|127.31|282
1612125300000|2021-01-31 20:35:00|128.94|127.44|129.24|127.74|129.31|127.81|128.93|127.43|362
1612125600000|2021-01-31 20:40:00|129.23|127.73|129.33|127.83|129.44|127.94|129.18|127.68|339
1612125900000|2021-01-31 20:45:00|129.32|127.82|129.08|127.58|129.35|127.85|129.07|127.57|282
1612126200000|2021-01-31 20:50:00|129.09|127.59|129.64|127.14|129.76|127.62|129.01|126.92|302
1612126500000|2021-01-31 20:55:00|129.65|127.15|129.04|126.54|129.7|127.2|129.03|126.53|355
1612126800000|2021-01-31 21:00:00|129.05|126.55|129.07|126.57|129.26|126.76|128.93|126.43|455
1612127100000|2021-01-31 21:05:00|129.06|126.56|128.96|126.46|129.19|126.69|128.91|126.41|338
1612127400000|2021-01-31 21:10:00|128.97|126.47|129.2|126.7|129.24|126.74|128.92|126.42|334
1612127700000|2021-01-31 21:15:00|129.18|126.68|129|126.5|129.22|126.72|129|126.5|314
1612128000000|2021-01-31 21:20:00|129.01|126.51|128.94|126.44|129.04|126.54|128.89|126.39|301
1612128300000|2021-01-31 21:25:00|128.95|126.45|129.1|126.6|129.11|126.61|128.78|126.28|333
1612128600000|2021-01-31 21:30:00|129.09|126.59|129.02|126.52|129.11|126.61|128.83|126.33|307
1612128900000|2021-01-31 21:35:00|129.01|126.51|129.18|126.68|129.25|126.75|128.94|126.44|286
1612129200000|2021-01-31 21:40:00|129.19|126.69|128.95|126.45|129.23|126.73|128.91|126.41|283
1612129500000|2021-01-31 21:45:00|128.96|126.46|129.25|126.75|129.32|126.82|128.89|126.39|428
1612129800000|2021-01-31 21:50:00|129.24|126.74|129.48|126.98|129.65|127.15|129.19|126.69|386
1612130100000|2021-01-31 21:55:00|129.47|126.97|129.01|126.51|129.48|126.98|128.95|126.45|276
1612130400000|2021-01-31 22:00:00|129|126.5|129.25|126.75|129.33|126.83|128.95|126.45|197
1612130700000|2021-01-31 22:05:00|129.23|126.73|129.45|126.95|129.49|126.99|129.23|126.73|161
1612131000000|2021-01-31 22:10:00|129.46|126.96|129.35|126.85|129.48|126.98|129.29|126.79|141
1612131300000|2021-01-31 22:15:00|129.34|126.84|129.15|126.65|129.36|126.86|129.13|126.63|178
1612131600000|2021-01-31 22:20:00|129.14|126.64|129.32|126.82|129.32|126.82|129.09|126.59|82
1612131900000|2021-01-31 22:25:00|129.31|126.81|129.47|126.97|129.53|127.03|129.23|126.73|137
1612132200000|2021-01-31 22:30:00|129.48|126.98|129.13|127.63|129.64|127.63|129.12|126.96|120
1612132500000|2021-01-31 22:35:00|129.12|127.62|129.31|127.81|129.45|127.95|129.12|127.62|138
1612132800000|2021-01-31 22:40:00|129.32|127.82|129.58|128.08|129.58|128.08|129.32|127.82|130
1612133100000|2021-01-31 22:45:00|129.59|128.09|129.61|128.11|129.85|128.35|129.53|128.03|269
1612133400000|2021-01-31 22:50:00|129.62|128.12|129.38|127.88|129.63|128.13|129.37|127.87|247
1612133700000|2021-01-31 22:55:00|129.39|127.89|129.24|127.74|129.42|127.92|129.08|127.58|241
1612134000000|2021-01-31 23:00:00|129.25|127.75|129.77|128.27|129.77|128.27|129.17|127.67|290
1612134300000|2021-01-31 23:05:00|129.76|128.26|130.2|128.7|130.21|128.71|129.74|128.24|244
1612134600000|2021-01-31 23:10:00|130.21|128.71|129.89|128.39|130.21|128.71|129.77|128.27|365
1612134900000|2021-01-31 23:15:00|129.88|128.38|130.03|128.53|130.24|128.74|129.88|128.38|403
1612135200000|2021-01-31 23:20:00|130.02|128.52|130.21|128.71|130.28|128.78|129.86|128.36|404
1612135500000|2021-01-31 23:25:00|130.22|128.72|130.15|128.65|130.25|128.75|130.03|128.53|342
1612135800000|2021-01-31 23:30:00|130.14|128.64|130.6|129.1|130.63|129.13|130.13|128.63|318
1612136100000|2021-01-31 23:35:00|130.61|129.11|130.93|129.43|130.96|129.46|130.6|129.1|277
1612136400000|2021-01-31 23:40:00|130.94|129.44|130.92|129.42|131.07|129.57|130.75|129.25|341
1612136700000|2021-01-31 23:45:00|130.9|129.4|130.64|129.14|131.06|129.56|130.62|129.12|362
1612137000000|2021-01-31 23:50:00|130.65|129.15|130.6|129.1|130.72|129.22|130.43|128.93|360
1612137300000|2021-01-31 23:55:00|130.61|129.11|130.3|128.8|130.76|129.26|130.16|128.66|427
1612137600000|2021-02-01 00:00:00|130.29|128.79|129.37|127.87|130.33|128.83|129.17|127.67|477
1612137900000|2021-02-01 00:05:00|129.36|127.86|128.16|126.66|129.36|127.86|127.86|126.36|543
1612138200000|2021-02-01 00:10:00|128.15|126.65|128.41|126.91|128.49|126.99|128.09|126.59|444
1612138500000|2021-02-01 00:15:00|128.38|126.88|127.86|126.36|128.53|127.03|127.74|126.24|531
1612138800000|2021-02-01 00:20:00|127.85|126.35|127.14|125.64|128.01|126.51|126.91|125.41|548
1612139100000|2021-02-01 00:25:00|127.15|125.65|127.15|125.65|127.34|125.84|126.84|125.34|568
1612139400000|2021-02-01 00:30:00|127.14|125.64|127.04|125.54|127.21|125.71|126.95|125.45|425
1612139700000|2021-02-01 00:35:00|127.05|125.55|127.71|126.21|127.87|126.37|127.05|125.55|437
1612140000000|2021-02-01 00:40:00|127.69|126.19|128.09|126.59|128.39|126.89|127.67|126.17|473
1612140300000|2021-02-01 00:45:00|128.14|126.64|127.96|126.46|128.17|126.67|127.89|126.39|352
1612140600000|2021-02-01 00:50:00|127.97|126.47|128.1|126.6|128.17|126.67|127.8|126.3|350
1612140900000|2021-02-01 00:55:00|128.09|126.59|128.17|126.67|128.28|126.78|128.07|126.57|230
1612141200000|2021-02-01 01:00:00|128.18|126.68|128.27|126.77|128.27|126.77|127.82|126.32|302
1612141500000|2021-02-01 01:05:00|128.28|126.78|128.43|126.93|128.45|126.95|128.08|126.58|228
1612141800000|2021-02-01 01:10:00|128.42|126.92|128.78|127.28|128.82|127.32|128.38|126.88|163
1612142100000|2021-02-01 01:15:00|128.8|127.3|128.63|127.13|128.82|127.32|128.61|127.11|204
1612142400000|2021-02-01 01:20:00|128.64|127.14|129.33|127.83|129.37|127.87|128.45|126.95|490
1612142700000|2021-02-01 01:25:00|129.34|127.84|129.41|127.91|129.56|128.06|129.21|127.71|414
1612143000000|2021-02-01 01:30:00|129.4|127.9|129.19|127.69|129.49|127.99|128.9|127.4|432
1612143300000|2021-02-01 01:35:00|129.2|127.7|129.87|128.37|129.97|128.47|129.2|127.7|324
1612143600000|2021-02-01 01:40:00|129.86|128.36|130.76|129.26|130.77|129.27|129.8|128.3|399
1612143900000|2021-02-01 01:45:00|130.77|129.27|130.25|128.75|130.92|129.42|130.09|128.59|468
1612144200000|2021-02-01 01:50:00|130.23|128.73|130.56|129.06|130.63|129.13|130.17|128.67|369
1612144500000|2021-02-01 01:55:00|130.57|129.07|131.05|129.55|131.17|129.67|130.5|129|370
1612144800000|2021-02-01 02:00:00|131.06|129.56|130.36|128.86|131.06|129.56|130.25|128.75|350
1612145100000|2021-02-01 02:05:00|130.37|128.87|130.59|129.09|130.75|129.25|130.29|128.79|336
1612145400000|2021-02-01 02:10:00|130.6|129.1|130.7|129.2|130.75|129.25|130.49|128.99|264
1612145700000|2021-02-01 02:15:00|130.68|129.18|131.23|129.73|131.35|129.85|130.64|129.14|440
1612146000000|2021-02-01 02:20:00|131.24|129.74|131.05|129.55|131.68|130.18|131.05|129.55|451
1612146300000|2021-02-01 02:25:00|131.06|129.56|130.6|129.1|131.17|129.67|130.55|129.05|400
1612146600000|2021-02-01 02:30:00|130.61|129.11|130.69|129.19|131.01|129.51|130.47|128.97|464
1612146900000|2021-02-01 02:35:00|130.67|129.17|131.09|129.59|131.18|129.68|130.64|129.14|331
1612147200000|2021-02-01 02:40:00|131.08|129.58|130.38|128.88|131.15|129.65|130.36|128.86|327
1612147500000|2021-02-01 02:45:00|130.37|128.87|130.66|129.16|130.68|129.18|130.37|128.87|302
1612147800000|2021-02-01 02:50:00|130.65|129.15|130.85|129.35|130.95|129.45|130.51|129.01|260
1612148100000|2021-02-01 02:55:00|130.84|129.34|130.86|129.36|131.17|129.67|130.84|129.34|291
1612148400000|2021-02-01 03:00:00|130.87|129.37|130.62|129.12|131.04|129.54|130.62|129.12|325
1612148700000|2021-02-01 03:05:00|130.61|129.11|130.86|129.36|130.91|129.41|130.61|129.11|304
1612149000000|2021-02-01 03:10:00|130.87|129.37|130.7|129.2|130.88|129.38|130.65|129.15|255
1612149300000|2021-02-01 03:15:00|130.71|129.21|130.63|129.13|130.91|129.41|130.54|129.04|296
1612149600000|2021-02-01 03:20:00|130.64|129.14|130.21|128.71|130.78|129.28|130.19|128.69|398
1612149900000|2021-02-01 03:25:00|130.23|128.73|130.23|128.73|130.38|128.88|130.08|128.58|343
1612150200000|2021-02-01 03:30:00|130.24|128.74|130.71|129.21|130.71|129.21|130.23|128.73|309
1612150500000|2021-02-01 03:35:00|130.7|129.2|131.95|130.45|132.12|130.62|130.63|129.13|392
1612150800000|2021-02-01 03:40:00|131.96|130.46|131.5|130|132.39|130.89|131.5|130|497
1612151100000|2021-02-01 03:45:00|131.49|129.99|131.53|130.03|131.75|130.25|131.4|129.9|346
1612151400000|2021-02-01 03:50:00|131.52|130.02|131.2|129.7|131.53|130.03|131.11|129.61|350
1612151700000|2021-02-01 03:55:00|131.21|129.71|131.19|129.69|131.28|129.78|131.03|129.53|290
1612152000000|2021-02-01 04:00:00|131.18|129.68|131.05|129.55|131.52|130.02|130.6|129.1|382
1612152300000|2021-02-01 04:05:00|131.04|129.54|131.28|129.78|131.86|130.36|131.04|129.54|423
1612152600000|2021-02-01 04:10:00|131.26|129.76|131.31|129.81|131.38|129.88|131|129.5|307
1612152900000|2021-02-01 04:15:00|131.32|129.82|131.8|130.3|131.82|130.32|131.31|129.81|301
1612153200000|2021-02-01 04:20:00|131.81|130.31|131.81|130.31|131.87|130.37|131.64|130.14|359
1612153500000|2021-02-01 04:25:00|131.82|130.32|131.35|129.85|131.95|130.45|131.32|129.82|361
1612153800000|2021-02-01 04:30:00|131.34|129.84|130.97|129.47|131.38|129.88|130.97|129.47|329
1612154100000|2021-02-01 04:35:00|130.98|129.48|131.23|129.73|131.38|129.88|130.98|129.48|314
1612154400000|2021-02-01 04:40:00|131.22|129.72|131.16|129.66|131.26|129.76|130.95|129.45|312
1612154700000|2021-02-01 04:45:00|131.15|129.65|131.19|129.69|131.39|129.89|131.09|129.59|277
1612155000000|2021-02-01 04:50:00|131.18|129.68|131.26|129.76|131.36|129.86|131.17|129.67|239
1612155300000|2021-02-01 04:55:00|131.25|129.75|131.17|129.67|131.38|129.88|131.14|129.64|272
1612155600000|2021-02-01 05:00:00|131.18|129.68|130.8|129.3|131.19|129.69|130.79|129.29|263
1612155900000|2021-02-01 05:05:00|130.79|129.29|131.05|129.55|131.06|129.56|130.79|129.29|282
1612156200000|2021-02-01 05:10:00|131.04|129.54|131|129.5|131.46|129.96|130.87|129.37|334
1612156500000|2021-02-01 05:15:00|131.01|129.51|130.85|129.35|131.01|129.51|130.75|129.25|261
1612156800000|2021-02-01 05:20:00|130.84|129.34|131.13|129.63|131.25|129.75|130.79|129.29|356
1612157100000|2021-02-01 05:25:00|131.12|129.62|130.96|129.46|131.14|129.64|130.78|129.28|341
1612157400000|2021-02-01 05:30:00|130.95|129.45|131.55|130.05|131.57|130.07|130.95|129.45|334
1612157700000|2021-02-01 05:35:00|131.54|130.04|131.53|130.03|131.7|130.2|131.37|129.87|315
1612158000000|2021-02-01 05:40:00|131.52|130.02|131.75|130.25|131.78|130.28|131.45|129.95|258
1612158300000|2021-02-01 05:45:00|131.76|130.26|131.94|130.44|132.44|130.94|131.75|130.25|371
1612158600000|2021-02-01 05:50:00|131.93|130.43|132.09|130.59|132.21|130.71|131.93|130.43|333
1612158900000|2021-02-01 05:55:00|132.07|130.57|132.2|130.7|132.29|130.79|132.07|130.57|348
1612159200000|2021-02-01 06:00:00|132.19|130.69|132.23|130.73|132.47|130.97|132.18|130.68|453
1612159500000|2021-02-01 06:05:00|132.24|130.74|132.76|131.26|132.84|131.34|132.21|130.71|323
1612159800000|2021-02-01 06:10:00|132.75|131.25|132.54|131.04|132.8|131.3|132.42|130.92|264
1612160100000|2021-02-01 06:15:00|132.52|131.02|132.52|131.02|132.61|131.11|132.31|130.81|279
1612160400000|2021-02-01 06:20:00|132.51|131.01|132.33|130.83|132.55|131.05|132.3|130.8|320
1612160700000|2021-02-01 06:25:00|132.34|130.84|132.31|130.81|132.44|130.94|132.22|130.72|272
1612161000000|2021-02-01 06:30:00|132.28|130.78|132.15|130.65|132.43|130.93|132.14|130.64|303
1612161300000|2021-02-01 06:35:00|132.16|130.66|132.44|130.94|132.48|130.98|132.1|130.6|250
1612161600000|2021-02-01 06:40:00|132.46|130.96|132.13|130.63|133.21|131.71|131.9|130.4|607
1612161900000|2021-02-01 06:45:00|132.14|130.64|131.01|129.51|132.16|130.66|130.81|129.31|629
1612162200000|2021-02-01 06:50:00|131.02|129.52|130.82|129.32|131.34|129.84|130.54|129.04|601
1612162500000|2021-02-01 06:55:00|130.84|129.34|131.57|130.07|131.61|130.11|130.76|129.26|473
1612162800000|2021-02-01 07:00:00|131.56|130.06|131.39|129.89|131.68|130.18|131.16|129.66|413
1612163100000|2021-02-01 07:05:00|131.38|129.88|131.57|130.07|131.68|130.18|131.28|129.78|326
1612163400000|2021-02-01 07:10:00|131.56|130.06|132.39|130.89|132.49|130.99|131.55|130.05|375
1612163700000|2021-02-01 07:15:00|132.4|130.9|132.1|130.6|132.45|130.95|132|130.5|284
1612164000000|2021-02-01 07:20:00|132.09|130.59|131.6|130.1|132.18|130.68|131.38|129.88|440
1612164300000|2021-02-01 07:25:00|131.61|130.11|131.63|130.13|131.91|130.41|131.47|129.97|313
1612164600000|2021-02-01 07:30:00|131.65|130.15|131.62|130.12|131.67|130.17|131.48|129.98|350
1612164900000|2021-02-01 07:35:00|131.64|130.14|131.88|130.38|131.89|130.39|131.63|130.13|229
1612165200000|2021-02-01 07:40:00|131.87|130.37|131.87|130.37|131.92|130.42|131.73|130.23|242
1612165500000|2021-02-01 07:45:00|131.88|130.38|131.94|130.44|132.04|130.54|131.87|130.37|258
1612165800000|2021-02-01 07:50:00|131.93|130.43|131.77|130.27|132.05|130.55|131.77|130.27|307
1612166100000|2021-02-01 07:55:00|131.78|130.28|131.66|130.16|132.05|130.55|131.32|129.82|411
1612166400000|2021-02-01 08:00:00|131.65|130.15|131.75|130.25|132.04|130.54|131.64|130.14|354
1612166700000|2021-02-01 08:05:00|131.76|130.26|131.57|130.07|131.87|130.37|131.56|130.06|303
1612167000000|2021-02-01 08:10:00|131.56|130.06|131.77|130.27|131.81|130.31|131.56|130.06|230
1612167300000|2021-02-01 08:15:00|131.78|130.28|131.63|130.13|131.88|130.38|131.62|130.12|307
1612167600000|2021-02-01 08:20:00|131.64|130.14|131.56|130.06|131.72|130.22|131.53|130.03|276
1612167900000|2021-02-01 08:25:00|131.57|130.07|131.25|129.75|131.61|130.11|131.18|129.68|353
1612168200000|2021-02-01 08:30:00|131.24|129.74|131.06|129.56|131.25|129.75|130.98|129.48|334
1612168500000|2021-02-01 08:35:00|131.07|129.57|131.5|130|131.61|130.11|131.07|129.57|378
1612168800000|2021-02-01 08:40:00|131.51|130.01|131.13|129.63|131.51|130.01|130.52|129.02|489
1612169100000|2021-02-01 08:45:00|131.12|129.62|132.69|131.19|132.7|131.2|131.03|129.53|560
1612169400000|2021-02-01 08:50:00|132.68|131.18|132.58|131.08|132.84|131.34|132.25|130.75|506
1612169700000|2021-02-01 08:55:00|132.59|131.09|134.02|132.52|134.1|132.6|132.58|131.08|597
1612170000000|2021-02-01 09:00:00|134.01|132.51|133.91|132.41|134.5|133|133.81|132.31|542
1612170300000|2021-02-01 09:05:00|133.9|132.4|133.47|131.97|134.2|132.7|133.4|131.9|382
1612170600000|2021-02-01 09:10:00|133.48|131.98|133.61|132.11|133.73|132.23|133.32|131.82|325
1612170900000|2021-02-01 09:15:00|133.6|132.1|134.49|132.99|134.67|133.17|133.6|132.1|482
1612171200000|2021-02-01 09:20:00|134.64|133.14|134.23|132.73|135.17|133.67|134.23|132.73|508
1612171500000|2021-02-01 09:25:00|134.22|132.72|134.3|132.8|134.78|133.28|134.22|132.72|457
1612171800000|2021-02-01 09:30:00|134.29|132.79|134.79|133.29|135.2|133.7|134.18|132.68|554
1612172100000|2021-02-01 09:35:00|134.78|133.28|134.6|133.1|134.85|133.35|134.54|133.04|358
1612172400000|2021-02-01 09:40:00|134.61|133.11|134.37|132.87|134.64|133.14|134.31|132.81|341
1612172700000|2021-02-01 09:45:00|134.38|132.88|134.39|132.89|134.46|132.96|134.29|132.79|286
1612173000000|2021-02-01 09:50:00|134.41|132.91|134.59|133.09|134.64|133.14|134.25|132.75|325
1612173300000|2021-02-01 09:55:00|134.58|133.08|134.33|132.83|134.58|133.08|134.24|132.74|304
1612173600000|2021-02-01 10:00:00|134.35|132.85|134.15|132.65|134.48|132.98|133.88|132.38|431
1612173900000|2021-02-01 10:05:00|134.14|132.64|134.11|132.61|134.27|132.77|133.92|132.42|406
1612174200000|2021-02-01 10:10:00|134.12|132.62|133.73|132.23|134.12|132.62|133.27|131.77|377
1612174500000|2021-02-01 10:15:00|133.72|132.22|133.65|132.15|133.9|132.4|133.45|131.95|422
1612174800000|2021-02-01 10:20:00|133.66|132.16|133.98|132.48|134.13|132.63|133.51|132.01|393
1612175100000|2021-02-01 10:25:00|133.99|132.49|133.74|132.24|134.14|132.64|133.66|132.16|318
1612175400000|2021-02-01 10:30:00|133.73|132.23|134.12|132.62|134.12|132.62|133.73|132.23|327
1612175700000|2021-02-01 10:35:00|134.14|132.64|133.64|132.14|134.26|132.76|133.64|132.14|395
1612176000000|2021-02-01 10:40:00|133.65|132.15|133.44|131.94|133.75|132.25|133.44|131.94|275
1612176300000|2021-02-01 10:45:00|133.43|131.93|133.48|131.98|133.63|132.13|133.19|131.69|392
1612176600000|2021-02-01 10:50:00|133.49|131.99|133.51|132.01|133.65|132.15|133.42|131.92|383
1612176900000|2021-02-01 10:55:00|133.52|132.02|133.47|131.97|133.62|132.12|133.34|131.84|305
1612177200000|2021-02-01 11:00:00|133.48|131.98|133.61|132.11|133.84|132.34|133.38|131.88|342
1612177500000|2021-02-01 11:05:00|133.62|132.12|133.49|131.99|133.71|132.21|133.38|131.88|324
1612177800000|2021-02-01 11:10:00|133.5|132|133.2|131.7|133.59|132.09|133.18|131.68|382
1612178100000|2021-02-01 11:15:00|133.21|131.71|132.9|131.4|133.21|131.71|132.44|130.94|453
1612178400000|2021-02-01 11:20:00|132.89|131.39|132.96|131.46|133.14|131.64|132.67|131.17|370
1612178700000|2021-02-01 11:25:00|132.95|131.45|132.9|131.4|133.13|131.63|132.73|131.23|433
1612179000000|2021-02-01 11:30:00|132.91|131.41|133.21|131.71|133.24|131.74|132.88|131.38|368
1612179300000|2021-02-01 11:35:00|133.22|131.72|134.43|132.93|134.48|132.98|133.14|131.64|483
1612179600000|2021-02-01 11:40:00|134.44|132.94|135.78|134.28|135.78|134.28|134.28|132.78|554
1612179900000|2021-02-01 11:45:00|135.76|134.26|135.9|134.4|135.95|134.45|135.1|133.6|617
1612180200000|2021-02-01 11:50:00|135.91|134.41|136.88|135.38|136.99|135.49|135.85|134.35|607
1612180500000|2021-02-01 11:55:00|136.89|135.39|135.58|134.08|137.34|135.84|135.58|134.08|659
1612180800000|2021-02-01 12:00:00|135.57|134.07|136.31|134.81|136.91|135.41|135.55|134.05|643
1612181100000|2021-02-01 12:05:00|136.32|134.82|135.66|134.16|136.32|134.82|135.59|134.09|493
1612181400000|2021-02-01 12:10:00|135.65|134.15|135.32|133.82|135.82|134.32|135.21|133.71|514
1612181700000|2021-02-01 12:15:00|135.33|133.83|134.95|133.45|135.4|133.9|134.77|133.27|527
1612182000000|2021-02-01 12:20:00|134.94|133.44|134.39|132.89|135.12|133.62|134.26|132.76|465
1612182300000|2021-02-01 12:25:00|134.4|132.9|133.59|132.09|134.6|133.1|133.55|132.05|461
1612182600000|2021-02-01 12:30:00|133.6|132.1|134.05|132.55|134.13|132.63|133.59|132.09|416
1612182900000|2021-02-01 12:35:00|134.08|132.58|133.97|132.47|134.13|132.63|133.78|132.28|394
1612183200000|2021-02-01 12:40:00|133.98|132.48|133.6|132.1|133.98|132.48|133.5|132|369
1612183500000|2021-02-01 12:45:00|133.61|132.11|133.39|131.89|133.75|132.25|133.26|131.76|562
1612183800000|2021-02-01 12:50:00|133.4|131.9|133.21|131.71|133.52|132.02|132.79|131.29|510
1612184100000|2021-02-01 12:55:00|133.22|131.72|133.14|131.64|133.65|132.15|133.13|131.63|322
1612184400000|2021-02-01 13:00:00|133.15|131.65|133.61|132.11|133.85|132.35|133.15|131.65|392
1612184700000|2021-02-01 13:05:00|133.6|132.1|133.58|132.08|133.82|132.32|133.43|131.93|348
1612185000000|2021-02-01 13:10:00|133.57|132.07|134.1|132.6|134.13|132.63|133.24|131.74|441
1612185300000|2021-02-01 13:15:00|134.09|132.59|133.69|132.19|134.15|132.65|133.55|132.05|407
1612185600000|2021-02-01 13:20:00|133.7|132.2|133.65|132.15|133.92|132.42|133.49|131.99|396
1612185900000|2021-02-01 13:25:00|133.66|132.16|133.68|132.18|133.84|132.34|133.57|132.07|329
1612186200000|2021-02-01 13:30:00|133.67|132.17|133.11|131.61|133.94|132.44|133.09|131.59|513
1612186500000|2021-02-01 13:35:00|133.12|131.62|133.35|131.85|133.59|132.09|133.1|131.6|543
1612186800000|2021-02-01 13:40:00|133.36|131.86|132.9|131.4|133.46|131.96|132.89|131.39|428
1612187100000|2021-02-01 13:45:00|132.91|131.41|132.02|130.52|133.04|131.54|131.94|130.44|518
1612187400000|2021-02-01 13:50:00|132|130.5|132.25|130.75|132.75|131.25|132|130.5|473
1612187700000|2021-02-01 13:55:00|132.26|130.76|131.53|130.03|132.26|130.76|131.43|129.93|577
1612188000000|2021-02-01 14:00:00|131.52|130.02|130.96|129.46|131.52|130.02|130.63|129.13|568
1612188300000|2021-02-01 14:05:00|130.95|129.45|130.67|129.17|131.41|129.91|130.51|129.01|597
1612188600000|2021-02-01 14:10:00|130.66|129.16|128.48|126.98|130.72|129.22|128.21|126.71|715
1612188900000|2021-02-01 14:15:00|128.47|126.97|129.68|128.18|129.7|128.2|128.45|126.95|610
1612189200000|2021-02-01 14:20:00|129.67|128.17|129.81|128.31|130.06|128.56|129.53|128.03|529
1612189500000|2021-02-01 14:25:00|129.8|128.3|130.24|128.74|130.24|128.74|129.43|127.93|404
1612189800000|2021-02-01 14:30:00|130.25|128.75|130.13|128.63|130.74|129.24|130.01|128.51|406
1612190100000|2021-02-01 14:35:00|130.14|128.64|130.1|128.6|130.56|129.06|130.02|128.52|306
1612190400000|2021-02-01 14:40:00|130.11|128.61|130.17|128.67|130.39|128.89|130|128.5|364
1612190700000|2021-02-01 14:45:00|130.19|128.69|130.15|128.65|130.57|129.07|130.03|128.53|340
1612191000000|2021-02-01 14:50:00|130.18|128.68|130.44|128.94|130.48|128.98|130.07|128.57|371
1612191300000|2021-02-01 14:55:00|130.45|128.95|129.86|128.36|130.46|128.96|129.83|128.33|406
1612191600000|2021-02-01 15:00:00|129.88|128.38|129.96|128.46|130.19|128.69|129.8|128.3|343
1612191900000|2021-02-01 15:05:00|129.97|128.47|129.68|128.18|130.06|128.56|129.58|128.08|322
1612192200000|2021-02-01 15:10:00|129.67|128.17|129.62|128.12|129.79|128.29|129.4|127.9|455
1612192500000|2021-02-01 15:15:00|129.63|128.13|130.07|128.57|130.11|128.61|129.58|128.08|297
1612192800000|2021-02-01 15:20:00|130.09|128.59|130.26|128.76|130.63|129.13|129.94|128.44|448
1612193100000|2021-02-01 15:25:00|130.27|128.77|130.25|128.75|130.5|129|130.21|128.71|337
1612193400000|2021-02-01 15:30:00|130.26|128.76|130.38|128.88|130.42|128.92|130.22|128.72|349
1612193700000|2021-02-01 15:35:00|130.39|128.89|130.7|129.2|130.74|129.24|130.36|128.86|311
1612194000000|2021-02-01 15:40:00|130.71|129.21|130.68|129.18|130.94|129.44|130.57|129.07|308
1612194300000|2021-02-01 15:45:00|130.67|129.17|130.41|128.91|130.81|129.31|130.19|128.69|366
1612194600000|2021-02-01 15:50:00|130.4|128.9|129.79|128.29|130.42|128.92|129.73|128.23|434
1612194900000|2021-02-01 15:55:00|129.8|128.3|129.27|127.77|129.82|128.32|129.27|127.77|489
1612195200000|2021-02-01 16:00:00|129.28|127.78|129.56|128.06|129.62|128.12|129.22|127.72|511
1612195500000|2021-02-01 16:05:00|129.57|128.07|129.65|128.15|129.92|128.42|129.57|128.07|372
1612195800000|2021-02-01 16:10:00|129.64|128.14|129.72|128.22|129.78|128.28|129.42|127.92|336
1612196100000|2021-02-01 16:15:00|129.71|128.21|130.04|128.54|130.04|128.54|129.59|128.09|305
1612196400000|2021-02-01 16:20:00|130.03|128.53|129.98|128.48|130.09|128.59|129.86|128.36|242
1612196700000|2021-02-01 16:25:00|129.99|128.49|129.92|128.42|130.05|128.55|129.86|128.36|181
1612197000000|2021-02-01 16:30:00|129.93|128.43|129.58|128.08|129.98|128.48|129.57|128.07|241
1612197300000|2021-02-01 16:35:00|129.59|128.09|129.91|128.41|129.97|128.47|129.57|128.07|247
1612197600000|2021-02-01 16:40:00|129.89|128.39|130.42|128.92|130.48|128.98|129.89|128.39|356
1612197900000|2021-02-01 16:45:00|130.43|128.93|130.28|128.78|130.43|128.93|130.22|128.72|334
1612198200000|2021-02-01 16:50:00|130.27|128.77|130.34|128.84|130.42|128.92|130.06|128.56|284
1612198500000|2021-02-01 16:55:00|130.33|128.83|129.8|128.3|130.4|128.9|129.77|128.27|326
1612198800000|2021-02-01 17:00:00|129.81|128.31|129.39|127.89|129.81|128.31|129.35|127.85|400
1612199100000|2021-02-01 17:05:00|129.38|127.88|129.82|128.32|129.85|128.35|129.37|127.87|396
1612199400000|2021-02-01 17:10:00|129.8|128.3|129.72|128.22|130.01|128.51|129.54|128.04|314
1612199700000|2021-02-01 17:15:00|129.73|128.23|129.7|128.2|129.93|128.43|129.58|128.08|290
1612200000000|2021-02-01 17:20:00|129.69|128.19|129.95|128.45|129.99|128.49|129.62|128.12|334
1612200300000|2021-02-01 17:25:00|129.94|128.44|130.08|128.58|130.13|128.63|129.77|128.27|301
1612200600000|2021-02-01 17:30:00|130.09|128.59|130.25|128.75|130.32|128.82|130.06|128.56|330
1612200900000|2021-02-01 17:35:00|130.26|128.76|130.24|128.74|130.33|128.83|130.2|128.7|227
1612201200000|2021-02-01 17:40:00|130.25|128.75|130.3|128.8|130.47|128.97|130.24|128.74|250
1612201500000|2021-02-01 17:45:00|130.31|128.81|130.55|129.05|130.56|129.06|130.27|128.77|249
1612201800000|2021-02-01 17:50:00|130.56|129.06|131.16|129.66|131.45|129.95|130.56|129.06|362
1612202100000|2021-02-01 17:55:00|131.15|129.65|131.24|129.74|131.34|129.84|131.08|129.58|345
1612202400000|2021-02-01 18:00:00|131.21|129.71|130.52|129.02|131.25|129.75|130.51|129.01|358
1612202700000|2021-02-01 18:05:00|130.53|129.03|130.49|128.99|130.65|129.15|130.37|128.87|291
1612203000000|2021-02-01 18:10:00|130.5|129|130.38|128.88|130.68|129.18|130.38|128.88|284
1612203300000|2021-02-01 18:15:00|130.37|128.87|130.34|128.84|130.55|129.05|130.1|128.6|272
1612203600000|2021-02-01 18:20:00|130.36|128.86|130.43|128.93|130.5|129|130.31|128.81|288
1612203900000|2021-02-01 18:25:00|130.44|128.94|130.39|128.89|130.51|129.01|130.32|128.82|289
1612204200000|2021-02-01 18:30:00|130.4|128.9|130.93|129.43|130.96|129.46|130.29|128.79|366
1612204500000|2021-02-01 18:35:00|130.94|129.44|131.09|129.59|131.16|129.66|130.84|129.34|303
1612204800000|2021-02-01 18:40:00|131.1|129.6|130.94|129.44|131.13|129.63|130.89|129.39|209
1612205100000|2021-02-01 18:45:00|130.96|129.46|130.97|129.47|131.01|129.51|130.91|129.41|168
1612205400000|2021-02-01 18:50:00|130.96|129.46|131.29|129.79|131.38|129.88|130.91|129.41|249
1612205700000|2021-02-01 18:55:00|131.3|129.8|131.51|130.01|131.51|130.01|131.02|129.52|288
1612206000000|2021-02-01 19:00:00|131.5|130|131.59|130.09|131.59|130.09|131.31|129.81|257
1612206300000|2021-02-01 19:05:00|131.58|130.08|132.05|130.55|132.33|130.83|131.58|130.08|358
1612206600000|2021-02-01 19:10:00|132.06|130.56|132.02|130.52|132.32|130.82|132|130.5|272
1612206900000|2021-02-01 19:15:00|132.03|130.53|132.26|130.76|132.33|130.83|132|130.5|274
1612207200000|2021-02-01 19:20:00|132.25|130.75|132.26|130.76|132.37|130.87|132.19|130.69|219
1612207500000|2021-02-01 19:25:00|132.25|130.75|131.89|130.39|132.35|130.85|131.84|130.34|264
1612207800000|2021-02-01 19:30:00|131.9|130.4|132.21|130.71|132.44|130.94|131.88|130.38|337
1612208100000|2021-02-01 19:35:00|132.19|130.69|132.12|130.62|132.38|130.88|132.04|130.54|295
1612208400000|2021-02-01 19:40:00|132.11|130.61|132.04|130.54|132.12|130.62|132.03|130.53|207
1612208700000|2021-02-01 19:45:00|132.05|130.55|132.13|130.63|132.26|130.76|131.91|130.41|282
1612209000000|2021-02-01 19:50:00|132.11|130.61|132.31|130.81|132.35|130.85|132.07|130.57|258
1612209300000|2021-02-01 19:55:00|132.3|130.8|132.04|130.54|132.31|130.81|131.94|130.44|208
1612209600000|2021-02-01 20:00:00|132.01|130.51|132.6|131.1|132.6|131.1|131.94|130.44|270
1612209900000|2021-02-01 20:05:00|132.59|131.09|132.38|130.88|132.73|131.23|132.36|130.86|332
1612210200000|2021-02-01 20:10:00|132.35|130.85|132.38|130.88|132.53|131.03|132.26|130.76|305
1612210500000|2021-02-01 20:15:00|132.39|130.89|132.46|130.96|132.54|131.04|132.23|130.73|293
1612210800000|2021-02-01 20:20:00|132.47|130.97|132.26|130.76|132.49|130.99|132.22|130.72|268
1612211100000|2021-02-01 20:25:00|132.27|130.77|132.07|130.57|132.27|130.77|132.06|130.56|241
1612211400000|2021-02-01 20:30:00|132.08|130.58|132.11|130.61|132.15|130.65|132.03|130.53|214
1612211700000|2021-02-01 20:35:00|132.1|130.6|132.01|130.51|132.17|130.67|131.77|130.27|277
1612212000000|2021-02-01 20:40:00|132|130.5|131.87|130.37|132.01|130.51|131.76|130.26|255
1612212300000|2021-02-01 20:45:00|131.88|130.38|131.86|130.36|131.91|130.41|131.77|130.27|203
1612212600000|2021-02-01 20:50:00|131.85|130.35|131.91|130.41|132.02|130.52|131.85|130.35|194
1612212900000|2021-02-01 20:55:00|131.92|130.42|131.74|130.24|131.95|130.45|131.66|130.16|236
1612213200000|2021-02-01 21:00:00|131.73|130.23|131.49|129.99|131.73|130.23|131.34|129.84|381
1612213500000|2021-02-01 21:05:00|131.46|129.96|131.67|130.17|131.76|130.26|131.4|129.9|214
1612213800000|2021-02-01 21:10:00|131.68|130.18|131.84|130.34|131.86|130.36|131.68|130.18|157
1612214100000|2021-02-01 21:15:00|131.82|130.32|131.94|130.44|131.98|130.48|131.73|130.23|204
1612214400000|2021-02-01 21:20:00|131.95|130.45|131.83|130.33|132.01|130.51|131.75|130.25|186
1612214700000|2021-02-01 21:25:00|131.82|130.32|131.85|130.35|131.9|130.4|131.79|130.29|190
1612215000000|2021-02-01 21:30:00|131.86|130.36|131.42|129.92|131.87|130.37|131.26|129.76|257
1612215300000|2021-02-01 21:35:00|131.43|129.93|131.66|130.16|131.72|130.22|131.43|129.93|302
1612215600000|2021-02-01 21:40:00|131.65|130.15|131.62|130.12|131.66|130.16|131.48|129.98|230
1612215900000|2021-02-01 21:45:00|131.61|130.11|132.05|130.55|132.05|130.55|131.58|130.08|249
1612216200000|2021-02-01 21:50:00|132.06|130.56|132.24|130.74|132.28|130.78|131.9|130.4|347
1612216500000|2021-02-01 21:55:00|132.23|130.73|132.72|131.22|132.73|131.23|132.21|130.71|317
1612216800000|2021-02-01 22:00:00|132.73|131.23|132.99|131.49|132.99|131.49|132.66|131.16|145
1612217100000|2021-02-01 22:05:00|132.97|131.47|133.25|131.75|133.28|131.78|132.87|131.37|268
1612217400000|2021-02-01 22:10:00|133.23|131.73|133.33|131.83|133.33|131.83|133.16|131.66|218
1612217700000|2021-02-01 22:15:00|133.32|131.82|133.48|131.98|133.64|132.14|133.32|131.82|230
1612218000000|2021-02-01 22:20:00|133.47|131.97|132.97|131.47|133.57|132.07|132.97|131.47|268
1612218300000|2021-02-01 22:25:00|132.96|131.46|133.21|131.71|133.23|131.73|132.73|131.23|250
1612218600000|2021-02-01 22:30:00|133.22|131.72|133.31|131.81|133.31|131.81|132.99|131.49|257
1612218900000|2021-02-01 22:35:00|133.32|131.82|133.11|131.61|133.73|132.23|133.11|131.61|331
1612219200000|2021-02-01 22:40:00|133.12|131.62|133.23|131.73|133.5|132|133.11|131.61|292
1612219500000|2021-02-01 22:45:00|133.21|131.71|133.57|132.07|133.6|132.1|133.21|131.71|247
1612219800000|2021-02-01 22:50:00|133.56|132.06|133.31|131.81|133.59|132.09|133.29|131.79|309
1612220100000|2021-02-01 22:55:00|133.3|131.8|133.38|131.88|133.73|132.23|133.29|131.79|343
1612220400000|2021-02-01 23:00:00|133.36|131.86|133.62|132.12|133.62|132.12|133.3|131.8|325
1612220700000|2021-02-01 23:05:00|133.61|132.11|133.69|132.19|133.78|132.28|133.52|132.02|413
1612221000000|2021-02-01 23:10:00|133.7|132.2|133.71|132.21|133.84|132.34|133.54|132.04|489
1612221300000|2021-02-01 23:15:00|133.7|132.2|133.26|131.76|133.81|132.31|133.25|131.75|378
1612221600000|2021-02-01 23:20:00|133.27|131.77|133.51|132.01|133.57|132.07|133.26|131.76|386
1612221900000|2021-02-01 23:25:00|133.52|132.02|134.21|132.71|134.3|132.8|133.38|131.88|399
1612222200000|2021-02-01 23:30:00|134.2|132.7|133.83|132.33|134.27|132.77|133.79|132.29|363
1612222500000|2021-02-01 23:35:00|133.82|132.32|133.48|131.98|133.82|132.32|133.36|131.86|329
1612222800000|2021-02-01 23:40:00|133.49|131.99|133.26|131.76|133.49|131.99|133.26|131.76|264
1612223100000|2021-02-01 23:45:00|133.27|131.77|133.41|131.91|133.45|131.95|133.25|131.75|269
1612223400000|2021-02-01 23:50:00|133.4|131.9|132.82|131.32|133.54|132.04|132.82|131.32|278
1612223700000|2021-02-01 23:55:00|132.83|131.33|132.81|131.31|132.87|131.37|132.61|131.11|376
1612224000000|2021-02-02 00:00:00|132.82|131.32|133.59|132.09|133.6|132.1|132.72|131.22|389
1612224300000|2021-02-02 00:05:00|133.57|132.07|134.48|132.98|134.49|132.99|133.57|132.07|152
1612224600000|2021-02-02 00:10:00|134.51|133.01|135.43|133.93|135.55|134.05|134.38|132.88|405
1612224900000|2021-02-02 00:15:00|135.44|133.94|135.94|134.44|135.99|134.49|135.42|133.92|375
1612225200000|2021-02-02 00:20:00|135.93|134.43|136.58|135.08|136.59|135.09|135.19|133.69|565
1612225500000|2021-02-02 00:25:00|136.59|135.09|136.34|134.84|136.69|135.19|136.33|134.83|436
1612225800000|2021-02-02 00:30:00|136.32|134.82|135.84|134.34|136.64|135.14|135.84|134.34|430
1612226100000|2021-02-02 00:35:00|135.81|134.31|134.84|133.34|135.81|134.31|134.8|133.3|254
1612226400000|2021-02-02 00:40:00|134.93|133.43|134.94|133.44|135.17|133.67|134.7|133.2|373
1612226700000|2021-02-02 00:45:00|134.95|133.45|136.52|135.02|136.52|135.02|134.95|133.45|396
1612227000000|2021-02-02 00:50:00|136.54|135.04|135.65|134.15|136.72|135.22|135.63|134.13|449
1612227300000|2021-02-02 00:55:00|135.63|134.13|135.24|133.74|135.7|134.2|134.85|133.35|363
1612227600000|2021-02-02 01:00:00|135.26|133.76|134.59|133.09|135.29|133.79|134.56|133.06|439
1612227900000|2021-02-02 01:05:00|134.6|133.1|134.84|133.34|134.97|133.47|134.6|133.1|304
1612228200000|2021-02-02 01:10:00|134.85|133.35|135.11|133.61|135.18|133.68|134.78|133.28|337
1612228500000|2021-02-02 01:15:00|135.12|133.62|134.79|133.29|135.12|133.62|134.65|133.15|346
1612228800000|2021-02-02 01:20:00|134.78|133.28|134.88|133.38|134.89|133.39|134.48|132.98|331
1612229100000|2021-02-02 01:25:00|134.89|133.39|134.87|133.37|134.98|133.48|134.6|133.1|330
1612229400000|2021-02-02 01:30:00|134.86|133.36|135.32|133.82|135.32|133.82|134.86|133.36|241
1612229700000|2021-02-02 01:35:00|135.33|133.83|135.63|134.13|135.76|134.26|135.2|133.7|370
1612230000000|2021-02-02 01:40:00|135.61|134.11|134.86|133.36|135.62|134.12|134.74|133.24|260
1612230300000|2021-02-02 01:45:00|134.84|133.34|134.31|132.81|134.84|133.34|134.24|132.74|319
1612230600000|2021-02-02 01:50:00|134.3|132.8|134.64|133.14|134.87|133.37|134.27|132.77|387
1612230900000|2021-02-02 01:55:00|134.66|133.16|135.2|133.7|135.34|133.84|134.58|133.08|323
1612231200000|2021-02-02 02:00:00|135.19|133.69|134.93|133.43|135.71|134.21|134.92|133.42|362
1612231500000|2021-02-02 02:05:00|134.92|133.42|134.92|133.42|135.16|133.66|134.78|133.28|262
1612231800000|2021-02-02 02:10:00|134.91|133.41|134.69|133.19|134.99|133.49|134.67|133.17|309
1612232100000|2021-02-02 02:15:00|134.71|133.21|134.63|133.13|134.85|133.35|134.62|133.12|262
1612232400000|2021-02-02 02:20:00|134.62|133.12|134.97|133.47|134.99|133.49|134.52|133.02|272
1612232700000|2021-02-02 02:25:00|134.96|133.46|135.11|133.61|135.35|133.85|134.96|133.46|298
1612233000000|2021-02-02 02:30:00|135.12|133.62|134.78|133.28|135.19|133.69|134.77|133.27|226
1612233300000|2021-02-02 02:35:00|134.77|133.27|134.91|133.41|135.26|133.76|134.77|133.27|294
1612233600000|2021-02-02 02:40:00|134.9|133.4|135.37|133.87|135.61|134.11|134.88|133.38|295
1612233900000|2021-02-02 02:45:00|135.38|133.88|135.33|133.83|135.56|134.06|134.82|133.32|434
1612234200000|2021-02-02 02:50:00|135.32|133.82|134.54|133.04|135.36|133.86|134.49|132.99|379
1612234500000|2021-02-02 02:55:00|134.55|133.05|134.53|133.03|134.71|133.21|134.11|132.61|452
1612234800000|2021-02-02 03:00:00|134.55|133.05|134.13|132.63|134.64|133.14|134.13|132.63|375
1612235100000|2021-02-02 03:05:00|134.12|132.62|134.1|132.6|134.13|132.63|133.75|132.25|395
1612235400000|2021-02-02 03:10:00|134.11|132.61|133.92|132.42|134.25|132.75|133.67|132.17|431
1612235700000|2021-02-02 03:15:00|133.93|132.43|134.24|132.74|134.31|132.81|133.92|132.42|373
1612236000000|2021-02-02 03:20:00|134.25|132.75|134.3|132.8|134.45|132.95|134.15|132.65|274
1612236300000|2021-02-02 03:25:00|134.31|132.81|134.19|132.69|134.55|133.05|134.14|132.64|259
1612236600000|2021-02-02 03:30:00|134.18|132.68|134.2|132.7|134.53|133.03|134.05|132.55|320
1612236900000|2021-02-02 03:35:00|134.21|132.71|134.31|132.81|134.43|132.93|134.19|132.69|252
1612237200000|2021-02-02 03:40:00|134.3|132.8|134.24|132.74|134.41|132.91|134.12|132.62|252
1612237500000|2021-02-02 03:45:00|134.25|132.75|134.26|132.76|134.36|132.86|133.89|132.39|330
1612237800000|2021-02-02 03:50:00|134.25|132.75|134.04|132.54|134.35|132.85|134.02|132.52|264
1612238100000|2021-02-02 03:55:00|134.03|132.53|134.04|132.54|134.12|132.62|133.85|132.35|288
1612238400000|2021-02-02 04:00:00|134.03|132.53|134.3|132.8|134.44|132.94|133.98|132.48|403
1612238700000|2021-02-02 04:05:00|134.31|132.81|134.42|132.92|134.42|132.92|134.18|132.68|256
1612239000000|2021-02-02 04:10:00|134.41|132.91|134.16|132.66|134.43|132.93|134.13|132.63|236
1612239300000|2021-02-02 04:15:00|134.15|132.65|134.53|133.03|134.74|133.24|134.1|132.6|290
1612239600000|2021-02-02 04:20:00|134.52|133.02|134.77|133.27|134.9|133.4|134.52|133.02|320
1612239900000|2021-02-02 04:25:00|134.78|133.28|136.26|134.76|136.3|134.8|134.62|133.12|431
1612240200000|2021-02-02 04:30:00|136.27|134.77|136.29|134.79|136.57|135.07|136.22|134.72|327
1612240500000|2021-02-02 04:35:00|136.28|134.78|136.19|134.69|136.32|134.82|136.18|134.68|230
1612240800000|2021-02-02 04:40:00|136.18|134.68|135.46|133.96|136.18|134.68|135.46|133.96|323
1612241100000|2021-02-02 04:45:00|135.47|133.97|135.64|134.14|135.8|134.3|135.32|133.82|319
1612241400000|2021-02-02 04:50:00|135.65|134.15|135.45|133.95|135.66|134.16|135.33|133.83|289
1612241700000|2021-02-02 04:55:00|135.46|133.96|135.32|133.82|135.65|134.15|135.26|133.76|304
1612242000000|2021-02-02 05:00:00|135.33|133.83|135.21|133.71|135.55|134.05|135.2|133.7|288
1612242300000|2021-02-02 05:05:00|135.2|133.7|135.15|133.65|135.31|133.81|135.06|133.56|186
1612242600000|2021-02-02 05:10:00|135.16|133.66|135.18|133.68|135.27|133.77|135.02|133.52|231
1612242900000|2021-02-02 05:15:00|135.17|133.67|135.22|133.72|135.51|134.01|135.07|133.57|316
1612243200000|2021-02-02 05:20:00|135.21|133.71|134.85|133.35|135.65|134.15|134.82|133.32|314
1612243500000|2021-02-02 05:25:00|134.86|133.36|134.85|133.35|135.09|133.59|134.79|133.29|312
1612243800000|2021-02-02 05:30:00|134.84|133.34|135.03|133.53|135.1|133.6|134.8|133.3|322
1612244100000|2021-02-02 05:35:00|135.02|133.52|135.14|133.64|135.2|133.7|134.97|133.47|269
1612244400000|2021-02-02 05:40:00|135.13|133.63|135.23|133.73|135.27|133.77|134.99|133.49|315
1612244700000|2021-02-02 05:45:00|135.22|133.72|135.39|133.89|135.69|134.19|135.18|133.68|387
1612245000000|2021-02-02 05:50:00|135.4|133.9|135.73|134.23|135.9|134.4|135.29|133.79|352
1612245300000|2021-02-02 05:55:00|135.74|134.24|135.47|133.97|135.74|134.24|135.35|133.85|332
1612245600000|2021-02-02 06:00:00|135.48|133.98|135.66|134.16|135.75|134.25|135.43|133.93|369
1612245900000|2021-02-02 06:05:00|135.67|134.17|135.39|133.89|135.75|134.25|135.35|133.85|337
1612246200000|2021-02-02 06:10:00|135.38|133.88|135.28|133.78|135.45|133.95|135.18|133.68|235
1612246500000|2021-02-02 06:15:00|135.26|133.76|135.61|134.11|135.76|134.26|135.26|133.76|293
1612246800000|2021-02-02 06:20:00|135.62|134.12|135.55|134.05|135.74|134.24|135.45|133.95|237
1612247100000|2021-02-02 06:25:00|135.56|134.06|135.63|134.13|135.66|134.16|135.51|134.01|163
1612247400000|2021-02-02 06:30:00|135.62|134.12|135.61|134.11|135.71|134.21|135.49|133.99|246
1612247700000|2021-02-02 06:35:00|135.62|134.12|135.94|134.44|135.94|134.44|135.59|134.09|267
1612248000000|2021-02-02 06:40:00|135.93|134.43|136.17|134.67|136.22|134.72|135.87|134.37|279
1612248300000|2021-02-02 06:45:00|136.2|134.7|135.88|134.38|136.27|134.77|135.87|134.37|350
1612248600000|2021-02-02 06:50:00|135.87|134.37|136.28|134.78|136.3|134.8|135.77|134.27|311
1612248900000|2021-02-02 06:55:00|136.29|134.79|136.19|134.69|136.31|134.81|136.13|134.63|310
1612249200000|2021-02-02 07:00:00|136.2|134.7|136.23|134.73|136.28|134.78|135.9|134.4|457
1612249500000|2021-02-02 07:05:00|136.24|134.74|136.78|135.28|136.79|135.29|136.18|134.68|261
1612249800000|2021-02-02 07:10:00|136.8|135.3|137.17|135.67|137.25|135.75|136.79|135.29|325
1612250100000|2021-02-02 07:15:00|137.18|135.68|136.74|135.24|137.31|135.81|136.71|135.21|309
1612250400000|2021-02-02 07:20:00|136.75|135.25|136.93|135.43|137.29|135.79|136.75|135.25|391
1612250700000|2021-02-02 07:25:00|136.92|135.42|136.89|135.39|137|135.5|136.78|135.28|276
1612251000000|2021-02-02 07:30:00|136.9|135.4|136.5|135|136.94|135.44|136.47|134.97|247
1612251300000|2021-02-02 07:35:00|136.51|135.01|137.12|135.62|137.12|135.62|136.51|135.01|297
1612251600000|2021-02-02 07:40:00|137.13|135.63|137.21|135.71|137.23|135.73|136.85|135.35|347
1612251900000|2021-02-02 07:45:00|137.22|135.72|138.32|136.82|138.44|136.94|137.22|135.72|514
1612252200000|2021-02-02 07:50:00|138.33|136.83|138.33|136.83|138.43|136.93|138.15|136.65|444
1612252500000|2021-02-02 07:55:00|138.34|136.84|138.11|136.61|138.6|137.1|138.09|136.59|421
1612252800000|2021-02-02 08:00:00|138.09|136.59|139.52|138.02|139.54|138.04|138.08|136.58|467
1612253100000|2021-02-02 08:05:00|139.54|138.04|139.59|138.09|139.74|138.24|138.91|137.41|406
1612253400000|2021-02-02 08:10:00|139.6|138.1|139.18|137.68|139.64|138.14|139.08|137.58|328
1612253700000|2021-02-02 08:15:00|139.17|137.67|138.52|137.02|139.29|137.79|138.47|136.97|334
1612254000000|2021-02-02 08:20:00|138.53|137.03|138.52|137.02|138.72|137.22|138.34|136.84|274
1612254300000|2021-02-02 08:25:00|138.53|137.03|138.18|136.68|138.69|137.19|138.12|136.62|264
1612254600000|2021-02-02 08:30:00|138.19|136.69|137.83|136.33|138.33|136.83|137.54|136.04|307
1612254900000|2021-02-02 08:35:00|137.82|136.32|137.45|135.95|137.84|136.34|137.22|135.72|347
1612255200000|2021-02-02 08:40:00|137.44|135.94|137.59|136.09|137.6|136.1|137.32|135.82|339
1612255500000|2021-02-02 08:45:00|137.6|136.1|138.05|136.55|138.06|136.56|137.6|136.1|430
1612255800000|2021-02-02 08:50:00|138.03|136.53|139.02|137.52|139.05|137.55|138.03|136.53|458
1612256100000|2021-02-02 08:55:00|139.04|137.54|140.27|138.77|140.28|138.78|138.96|137.46|487
1612256400000|2021-02-02 09:00:00|140.26|138.76|142.53|141.03|142.73|141.23|140.25|138.75|729
1612256700000|2021-02-02 09:05:00|142.52|141.02|143.62|142.12|144.4|142.9|142.13|140.63|687
1612257000000|2021-02-02 09:10:00|143.6|142.1|143.36|141.86|143.95|142.45|142.91|141.41|711
1612257300000|2021-02-02 09:15:00|143.35|141.85|143.86|142.36|144.09|142.59|143.07|141.57|629
1612257600000|2021-02-02 09:20:00|143.88|142.38|142.4|140.9|144.05|142.55|142.4|140.9|531
1612257900000|2021-02-02 09:25:00|142.41|140.91|141.85|140.35|142.68|141.18|141.31|139.81|596
1612258200000|2021-02-02 09:30:00|141.84|140.34|142.93|141.43|143.16|141.66|141.84|140.34|566
1612258500000|2021-02-02 09:35:00|142.94|141.44|142.12|140.62|143.16|141.66|141.68|140.18|525
1612258800000|2021-02-02 09:40:00|142.11|140.61|142.3|140.8|142.76|141.26|142.1|140.6|612
1612259100000|2021-02-02 09:45:00|142.31|140.81|142.2|140.7|142.53|141.03|141.77|140.27|582
1612259400000|2021-02-02 09:50:00|142.19|140.69|142.45|140.95|142.61|141.11|142.17|140.67|415
1612259700000|2021-02-02 09:55:00|142.44|140.94|142.39|140.89|142.66|141.16|142.28|140.78|364
1612260000000|2021-02-02 10:00:00|142.38|140.88|142.16|140.66|142.65|141.15|142.14|140.64|430
1612260300000|2021-02-02 10:05:00|142.17|140.67|142.1|140.6|142.27|140.77|141.7|140.2|450
1612260600000|2021-02-02 10:10:00|142.11|140.61|141.5|140|142.21|140.71|141.49|139.99|320
1612260900000|2021-02-02 10:15:00|141.49|139.99|141.46|139.96|141.64|140.14|141.01|139.51|438
1612261200000|2021-02-02 10:20:00|141.45|139.95|141.64|140.14|141.66|140.16|141.43|139.93|326
1612261500000|2021-02-02 10:25:00|141.63|140.13|141.89|140.39|141.98|140.48|141.43|139.93|358
1612261800000|2021-02-02 10:30:00|141.9|140.4|142.1|140.6|142.48|140.98|141.89|140.39|358
1612262100000|2021-02-02 10:35:00|142.09|140.59|142.51|141.01|142.62|141.12|142.08|140.58|288
1612262400000|2021-02-02 10:40:00|142.5|141|142.16|140.66|142.53|141.03|142.07|140.57|252
1612262700000|2021-02-02 10:45:00|142.17|140.67|142.13|140.63|142.2|140.7|141.84|140.34|243
1612263000000|2021-02-02 10:50:00|142.12|140.62|142.36|140.86|142.47|140.97|141.9|140.4|368
1612263300000|2021-02-02 10:55:00|142.37|140.87|142.19|140.69|142.37|140.87|141.94|140.44|239
1612263600000|2021-02-02 11:00:00|142.2|140.7|142.29|140.79|142.47|140.97|142.14|140.64|350
1612263900000|2021-02-02 11:05:00|142.28|140.78|142.58|141.08|142.6|141.1|142.28|140.78|341
1612264200000|2021-02-02 11:10:00|142.57|141.07|142.38|140.88|142.59|141.09|142.18|140.68|335
1612264500000|2021-02-02 11:15:00|142.39|140.89|141.99|140.49|142.47|140.97|141.98|140.48|276
1612264800000|2021-02-02 11:20:00|141.98|140.48|141.36|139.86|142|140.5|141.19|139.69|386
1612265100000|2021-02-02 11:25:00|141.34|139.84|140|138.5|141.46|139.96|139.97|138.47|577
1612265400000|2021-02-02 11:30:00|140.02|138.52|139.94|138.44|140.71|139.21|139.85|138.35|599
1612265700000|2021-02-02 11:35:00|139.95|138.45|140.5|139|140.68|139.18|139.93|138.43|500
1612266000000|2021-02-02 11:40:00|140.49|138.99|140.75|139.25|140.78|139.28|140.48|138.98|303
1612266300000|2021-02-02 11:45:00|140.74|139.24|140.81|139.31|140.95|139.45|140.58|139.08|276
1612266600000|2021-02-02 11:50:00|140.8|139.3|140.36|138.86|140.81|139.31|140.12|138.62|450
1612266900000|2021-02-02 11:55:00|140.35|138.85|139.85|138.35|140.53|139.03|139.76|138.26|405
1612267200000|2021-02-02 12:00:00|139.86|138.36|140.04|138.54|140.08|138.58|139.12|137.62|553
1612267500000|2021-02-02 12:05:00|140.05|138.55|140.47|138.97|140.6|139.1|140.05|138.55|435
1612267800000|2021-02-02 12:10:00|140.48|138.98|140.74|139.24|140.89|139.39|140.45|138.95|405
1612268100000|2021-02-02 12:15:00|140.73|139.23|140.94|139.44|140.94|139.44|140.38|138.88|377
1612268400000|2021-02-02 12:20:00|140.95|139.45|141.67|140.17|142.02|140.52|140.93|139.43|453
1612268700000|2021-02-02 12:25:00|141.69|140.19|141.45|139.95|141.77|140.27|141.2|139.7|453
1612269000000|2021-02-02 12:30:00|141.44|139.94|141.35|139.85|141.84|140.34|141.32|139.82|328
1612269300000|2021-02-02 12:35:00|141.36|139.86|141.39|139.89|141.48|139.98|141.27|139.77|275
1612269600000|2021-02-02 12:40:00|141.38|139.88|141.15|139.65|141.38|139.88|140.91|139.41|373
1612269900000|2021-02-02 12:45:00|141.16|139.66|141.4|139.9|141.61|140.11|141.15|139.65|396
1612270200000|2021-02-02 12:50:00|141.42|139.92|141.21|139.71|141.44|139.94|140.79|139.29|356
1612270500000|2021-02-02 12:55:00|141.24|139.74|141.54|140.04|141.54|140.04|141.06|139.56|316
1612270800000|2021-02-02 13:00:00|141.53|140.03|141.91|140.41|141.92|140.42|141.32|139.82|351
1612271100000|2021-02-02 13:05:00|141.92|140.42|143|141.5|143.02|141.52|141.89|140.39|467
1612271400000|2021-02-02 13:10:00|142.99|141.49|144.76|143.26|144.81|143.31|142.98|141.48|629
1612271700000|2021-02-02 13:15:00|144.75|143.25|145.46|143.96|145.63|144.13|144.73|143.23|638
1612272000000|2021-02-02 13:20:00|145.47|143.97|144.69|143.19|145.52|144.02|144.66|143.16|500
1612272300000|2021-02-02 13:25:00|144.68|143.18|144.19|142.69|144.72|143.22|143.96|142.46|522
1612272600000|2021-02-02 13:30:00|144.18|142.68|144.09|142.59|144.2|142.7|143.04|141.54|568
1612272900000|2021-02-02 13:35:00|144.1|142.6|144.34|142.84|144.77|143.27|144.07|142.57|478
1612273200000|2021-02-02 13:40:00|144.36|142.86|144.28|142.78|144.54|143.04|144.26|142.76|415
1612273500000|2021-02-02 13:45:00|144.27|142.77|144.93|143.43|145.03|143.53|144.1|142.6|423
1612273800000|2021-02-02 13:50:00|144.92|143.42|143.91|142.41|144.95|143.45|143.83|142.33|399
1612274100000|2021-02-02 13:55:00|143.9|142.4|143.93|142.43|144|142.5|143.23|141.73|514
1612274400000|2021-02-02 14:00:00|143.94|142.44|143.82|142.32|144.01|142.51|143.58|142.08|422
1612274700000|2021-02-02 14:05:00|143.83|142.33|144.49|142.99|144.5|143|143.82|142.32|334
1612275000000|2021-02-02 14:10:00|144.5|143|144.46|142.96|145.18|143.68|144.23|142.73|466
1612275300000|2021-02-02 14:15:00|144.33|142.83|143.72|142.22|144.95|143.45|143.67|142.17|624
1612275600000|2021-02-02 14:20:00|143.73|142.23|142.46|140.96|144.1|142.6|142.4|140.9|420
1612275900000|2021-02-02 14:25:00|142.48|140.98|142.56|141.06|143.26|141.76|142.45|140.95|563
1612276200000|2021-02-02 14:30:00|142.54|141.04|142.98|141.48|143.11|141.61|142.01|140.51|474
1612276500000|2021-02-02 14:35:00|142.97|141.47|143.48|141.98|143.67|142.17|142.97|141.47|464
1612276800000|2021-02-02 14:40:00|143.49|141.99|143.72|142.22|143.73|142.23|143.38|141.88|352
1612277100000|2021-02-02 14:45:00|143.7|142.2|144.28|142.78|144.38|142.88|143.69|142.19|457
1612277400000|2021-02-02 14:50:00|144.29|142.79|144.47|142.97|144.48|142.98|144.1|142.6|333
1612277700000|2021-02-02 14:55:00|144.48|142.98|144.48|142.98|144.7|143.2|144.21|142.71|328
1612278000000|2021-02-02 15:00:00|144.49|142.99|144.09|142.59|144.49|142.99|143.93|142.43|376
1612278300000|2021-02-02 15:05:00|144.08|142.58|144.02|142.52|144.09|142.59|143.55|142.05|414
1612278600000|2021-02-02 15:10:00|144.01|142.51|144.18|142.68|144.26|142.76|143.67|142.17|328
1612278900000|2021-02-02 15:15:00|144.19|142.69|144.82|143.32|145.08|143.58|144.18|142.68|553
1612279200000|2021-02-02 15:20:00|144.81|143.31|143.9|142.4|144.99|143.49|143.88|142.38|547
1612279500000|2021-02-02 15:25:00|143.89|142.39|143.31|141.81|143.98|142.48|143.31|141.81|465
1612279800000|2021-02-02 15:30:00|143.32|141.82|143.68|142.18|143.84|142.34|143.07|141.57|594
1612280100000|2021-02-02 15:35:00|143.67|142.17|143.6|142.1|143.76|142.26|143.43|141.93|387
1612280400000|2021-02-02 15:40:00|143.59|142.09|143.84|142.34|144.14|142.64|143.59|142.09|346
1612280700000|2021-02-02 15:45:00|143.85|142.35|144.67|143.17|144.72|143.22|143.76|142.26|439
1612281000000|2021-02-02 15:50:00|144.66|143.16|144.92|143.42|144.99|143.49|144.66|143.16|337
1612281300000|2021-02-02 15:55:00|144.91|143.41|146.06|144.56|146.06|144.56|144.86|143.36|563
1612281600000|2021-02-02 16:00:00|146.07|144.57|144.37|142.87|146.36|144.86|144|142.5|723
1612281900000|2021-02-02 16:05:00|144.38|142.88|144.35|142.85|144.94|143.44|143.32|141.82|683
1612282200000|2021-02-02 16:10:00|144.36|142.86|143.88|142.38|144.47|142.97|143.59|142.09|535
1612282500000|2021-02-02 16:15:00|143.89|142.39|143.68|142.18|143.89|142.39|143.3|141.8|457
1612282800000|2021-02-02 16:20:00|143.67|142.17|143.31|141.81|143.68|142.18|142.62|141.12|555
1612283100000|2021-02-02 16:25:00|143.3|141.8|144.49|142.99|144.51|143.01|143.13|141.63|467
1612283400000|2021-02-02 16:30:00|144.5|143|145|143.5|145.48|143.98|144.46|142.96|740
1612283700000|2021-02-02 16:35:00|145.01|143.51|145.51|144.01|145.6|144.1|144.53|143.03|649
1612284000000|2021-02-02 16:40:00|145.6|144.1|145.09|143.59|146.05|144.55|145.05|143.55|635
1612284300000|2021-02-02 16:45:00|145.1|143.6|145.16|143.66|145.66|144.16|144.94|143.44|528
1612284600000|2021-02-02 16:50:00|145.15|143.65|145.14|143.64|145.49|143.99|144.92|143.42|546
1612284900000|2021-02-02 16:55:00|145.15|143.65|144.8|143.3|145.35|143.85|144.71|143.21|469
1612285200000|2021-02-02 17:00:00|144.82|143.32|144.59|143.09|145.04|143.54|144.57|143.07|399
1612285500000|2021-02-02 17:05:00|144.6|143.1|144.47|142.97|144.79|143.29|144.19|142.69|415
1612285800000|2021-02-02 17:10:00|144.46|142.96|144.49|142.99|144.84|143.34|144.38|142.88|469
1612286100000|2021-02-02 17:15:00|144.5|143|144.51|143.01|144.81|143.31|144.26|142.76|510
1612286400000|2021-02-02 17:20:00|144.52|143.02|144.48|142.98|144.67|143.17|144.33|142.83|379
1612286700000|2021-02-02 17:25:00|144.5|143|144.7|143.2|144.81|143.31|144.5|143|319
1612287000000|2021-02-02 17:30:00|144.71|143.21|144.73|143.23|144.94|143.44|144.69|143.19|273
1612287300000|2021-02-02 17:35:00|144.74|143.24|144.25|142.75|144.84|143.34|144.25|142.75|284
1612287600000|2021-02-02 17:40:00|144.26|142.76|144.56|143.06|144.76|143.26|144.22|142.72|370
1612287900000|2021-02-02 17:45:00|144.55|143.05|144.28|142.78|144.65|143.15|144.27|142.77|350
1612288200000|2021-02-02 17:50:00|144.29|142.79|144.39|142.89|144.4|142.9|144.09|142.59|350
1612288500000|2021-02-02 17:55:00|144.4|142.9|144.06|142.56|144.4|142.9|143.98|142.48|307
1612288800000|2021-02-02 18:00:00|144.07|142.57|143.95|142.45|144.31|142.81|143.95|142.45|307
1612289100000|2021-02-02 18:05:00|143.96|142.46|143.78|142.28|144.06|142.56|143.77|142.27|291
1612289400000|2021-02-02 18:10:00|143.79|142.29|143.78|142.28|144|142.5|143.77|142.27|291
1612289700000|2021-02-02 18:15:00|143.79|142.29|143.78|142.28|143.9|142.4|143.66|142.16|337
1612290000000|2021-02-02 18:20:00|143.77|142.27|143.74|142.24|143.78|142.28|143.47|141.97|318
1612290300000|2021-02-02 18:25:00|143.75|142.25|143.72|142.22|143.93|142.43|143.62|142.12|364
1612290600000|2021-02-02 18:30:00|143.71|142.21|144.18|142.68|144.39|142.89|143.69|142.19|387
1612290900000|2021-02-02 18:35:00|144.17|142.67|144.02|142.52|144.21|142.71|143.9|142.4|321
1612291200000|2021-02-02 18:40:00|144.01|142.51|143.88|142.38|144.1|142.6|143.87|142.37|293
1612291500000|2021-02-02 18:45:00|143.89|142.39|143.85|142.35|144.08|142.58|143.81|142.31|391
1612291800000|2021-02-02 18:50:00|143.86|142.36|144.93|143.43|144.96|143.46|143.84|142.34|513
1612292100000|2021-02-02 18:55:00|144.94|143.44|144.7|143.2|144.97|143.47|144.62|143.12|413
1612292400000|2021-02-02 19:00:00|144.71|143.21|144.25|142.75|144.84|143.34|144.25|142.75|402
1612292700000|2021-02-02 19:05:00|144.24|142.74|144.44|142.94|144.68|143.18|144.22|142.72|459
1612293000000|2021-02-02 19:10:00|144.43|142.93|144.46|142.96|144.61|143.11|144.1|142.6|376
1612293300000|2021-02-02 19:15:00|144.45|142.95|145.5|144|145.57|144.07|144.34|142.84|467
1612293600000|2021-02-02 19:20:00|145.49|143.99|145.18|143.68|145.98|144.48|145.17|143.67|485
1612293900000|2021-02-02 19:25:00|145.19|143.69|144.85|143.35|145.24|143.74|144.78|143.28|437
1612294200000|2021-02-02 19:30:00|144.86|143.36|144.91|143.41|145.17|143.67|144.85|143.35|390
1612294500000|2021-02-02 19:35:00|144.9|143.4|144.78|143.28|145.05|143.55|144.71|143.21|369
1612294800000|2021-02-02 19:40:00|144.79|143.29|144.92|143.42|144.96|143.46|144.61|143.11|323
1612295100000|2021-02-02 19:45:00|144.93|143.43|145.03|143.53|145.19|143.69|144.92|143.42|416
1612295400000|2021-02-02 19:50:00|145.02|143.52|145.38|143.88|145.4|143.9|144.92|143.42|516
1612295700000|2021-02-02 19:55:00|145.39|143.89|146.24|144.74|146.32|144.82|145.3|143.8|579
1612296000000|2021-02-02 20:00:00|146.25|144.75|146.32|144.82|146.54|145.04|146.07|144.57|569
1612296300000|2021-02-02 20:05:00|146.31|144.81|146.47|144.97|146.56|145.06|146.23|144.73|482
1612296600000|2021-02-02 20:10:00|146.46|144.96|145.7|144.2|146.55|145.05|145.49|143.99|518
1612296900000|2021-02-02 20:15:00|145.69|144.19|144.78|143.28|145.7|144.2|144.68|143.18|416
1612297200000|2021-02-02 20:20:00|144.8|143.3|144.57|143.07|144.98|143.48|144.57|143.07|478
1612297500000|2021-02-02 20:25:00|144.58|143.08|144.23|142.73|144.75|143.25|144.15|142.65|467
1612297800000|2021-02-02 20:30:00|144.24|142.74|144.39|142.89|144.4|142.9|143.92|142.42|395
1612298100000|2021-02-02 20:35:00|144.4|142.9|144.38|142.88|144.5|143|144.13|142.63|411
1612298400000|2021-02-02 20:40:00|144.39|142.89|143.67|142.17|144.4|142.9|143.57|142.07|544
1612298700000|2021-02-02 20:45:00|143.66|142.16|144|142.5|144.29|142.79|143.63|142.13|458
1612299000000|2021-02-02 20:50:00|144.02|142.52|143.95|142.45|144.09|142.59|143.64|142.14|423
1612299300000|2021-02-02 20:55:00|143.94|142.44|144.99|143.49|145.22|143.72|143.91|142.41|508
1612299600000|2021-02-02 21:00:00|145|143.5|144.3|142.8|145.01|143.51|144.18|142.68|505
1612299900000|2021-02-02 21:05:00|144.31|142.81|144.4|142.9|144.71|143.21|144.31|142.81|457
1612300200000|2021-02-02 21:10:00|144.41|142.91|144.4|142.9|144.51|143.01|144.22|142.72|348
1612300500000|2021-02-02 21:15:00|144.39|142.89|143.73|142.23|144.47|142.97|143.69|142.19|397
1612300800000|2021-02-02 21:20:00|143.72|142.22|143.68|142.18|143.89|142.39|143.68|142.18|328
1612301100000|2021-02-02 21:25:00|143.67|142.17|143.56|142.06|143.81|142.31|143.45|141.95|375
1612301400000|2021-02-02 21:30:00|143.57|142.07|143.52|142.02|143.77|142.27|143.51|142.01|301
1612301700000|2021-02-02 21:35:00|143.51|142.01|143.85|142.35|143.87|142.37|143.47|141.97|352
1612302000000|2021-02-02 21:40:00|143.87|142.37|143.52|142.02|143.98|142.48|143.43|141.93|291
1612302300000|2021-02-02 21:45:00|143.53|142.03|143.6|142.1|143.83|142.33|143.53|142.03|327
1612302600000|2021-02-02 21:50:00|143.59|142.09|143.5|142|143.89|142.39|143.47|141.97|333
1612302900000|2021-02-02 21:55:00|143.49|141.99|142.9|141.4|143.49|141.99|142.87|141.37|334
1612303200000|2021-02-02 22:00:00|142.89|141.39|143.2|141.7|143.2|141.7|142.88|141.38|256
1612303500000|2021-02-02 22:05:00|143.21|141.71|143.38|141.88|143.4|141.9|143.16|141.66|226
1612303800000|2021-02-02 22:10:00|143.37|141.87|143.32|141.82|143.41|141.91|143.29|141.79|165
1612304100000|2021-02-02 22:15:00|143.33|141.83|143.29|141.79|143.34|141.84|143.27|141.77|130
1612304400000|2021-02-02 22:20:00|143.28|141.78|143.51|142.01|143.53|142.03|143.24|141.74|186
1612304700000|2021-02-02 22:25:00|143.53|142.03|143.8|142.3|143.8|142.3|143.53|142.03|223
1612305000000|2021-02-02 22:30:00|143.81|142.31|143.89|142.39|144.3|142.8|143.8|142.3|315
1612305300000|2021-02-02 22:35:00|143.9|142.4|144.19|142.69|144.19|142.69|143.6|142.1|442
1612305600000|2021-02-02 22:40:00|144.2|142.7|144.25|142.75|144.66|143.16|144.15|142.65|266
1612305900000|2021-02-02 22:45:00|144.26|142.76|144.67|143.17|144.67|143.17|144.26|142.76|262
1612306200000|2021-02-02 22:50:00|144.66|143.16|145.48|143.98|145.67|144.17|144.66|143.16|376
1612306500000|2021-02-02 22:55:00|145.47|143.97|145.66|144.16|145.75|144.25|145.4|143.9|367
1612306800000|2021-02-02 23:00:00|145.67|144.17|145.48|143.98|145.75|144.25|145.36|143.86|397
1612307100000|2021-02-02 23:05:00|145.47|143.97|144.6|143.1|145.47|143.97|144.6|143.1|398
1612307400000|2021-02-02 23:10:00|144.59|143.09|144.35|142.85|144.69|143.19|144.09|142.59|389
1612307700000|2021-02-02 23:15:00|144.36|142.86|144.37|142.87|144.43|142.93|144.28|142.78|266
1612308000000|2021-02-02 23:20:00|144.36|142.86|144.01|142.51|144.37|142.87|143.98|142.48|344
1612308300000|2021-02-02 23:25:00|144|142.5|144.14|142.64|144.26|142.76|143.77|142.27|348
1612308600000|2021-02-02 23:30:00|144.11|142.61|144.08|142.58|144.16|142.66|143.9|142.4|345
1612308900000|2021-02-02 23:35:00|144.07|142.57|144.24|142.74|144.37|142.87|144.01|142.51|312
1612309200000|2021-02-02 23:40:00|144.22|142.72|144.13|142.63|144.22|142.72|143.92|142.42|301
1612309500000|2021-02-02 23:45:00|144.12|142.62|143.82|142.32|144.12|142.62|143.8|142.3|429
1612309800000|2021-02-02 23:50:00|143.83|142.33|143.1|141.6|143.83|142.33|142.93|141.43|487
1612310100000|2021-02-02 23:55:00|143.11|141.61|142.82|141.32|143.31|141.81|142.82|141.32|374
1612310400000|2021-02-03 00:00:00|142.81|141.31|143.04|141.54|143.52|142.02|142.81|141.31|609
1612310700000|2021-02-03 00:05:00|143.03|141.53|143.33|141.83|143.49|141.99|142.88|141.38|443
1612311000000|2021-02-03 00:10:00|143.34|141.84|143.95|142.45|144.21|142.71|143.34|141.84|400
1612311300000|2021-02-03 00:15:00|143.93|142.43|145.51|144.01|145.52|144.02|143.88|142.38|438
1612311600000|2021-02-03 00:20:00|145.49|143.99|145.49|143.99|145.65|144.15|145.34|143.84|441
1612311900000|2021-02-03 00:25:00|145.5|144|146.45|144.95|146.45|144.95|145.36|143.86|406
1612312200000|2021-02-03 00:30:00|146.44|144.94|148.65|147.15|148.65|147.15|146.22|144.72|619
1612312500000|2021-02-03 00:35:00|148.64|147.14|149.47|147.97|149.48|147.98|148.23|146.73|610
1612312800000|2021-02-03 00:40:00|149.48|147.98|150.57|149.07|150.57|149.07|149.42|147.92|587
1612313100000|2021-02-03 00:45:00|150.58|149.08|150.36|148.86|150.61|149.11|149.5|148|611
1612313400000|2021-02-03 00:50:00|150.35|148.85|150.27|148.77|150.61|149.11|149.99|148.49|513
1612313700000|2021-02-03 00:55:00|150.26|148.76|150.59|149.09|150.73|149.23|150.26|148.76|359
1612314000000|2021-02-03 01:00:00|150.6|149.1|150.18|148.68|150.6|149.1|150|148.5|482
1612314300000|2021-02-03 01:05:00|150.17|148.67|149.38|147.88|150.19|148.69|148.95|147.45|527
1612314600000|2021-02-03 01:10:00|149.36|147.86|149.06|147.56|149.51|148.01|148.97|147.47|414
1612314900000|2021-02-03 01:15:00|149.08|147.58|148.64|147.14|149.14|147.64|148.5|147|392
1612315200000|2021-02-03 01:20:00|148.63|147.13|148.44|146.94|148.66|147.16|148.41|146.91|348
1612315500000|2021-02-03 01:25:00|148.43|146.93|148.21|146.71|148.66|147.16|147.92|146.42|508
1612315800000|2021-02-03 01:30:00|148.2|146.7|148.65|147.15|148.81|147.31|148.06|146.56|404
1612316100000|2021-02-03 01:35:00|148.66|147.16|148.91|147.41|148.93|147.43|148.52|147.02|447
1612316400000|2021-02-03 01:40:00|148.9|147.4|148.82|147.32|149.1|147.6|148.57|147.07|409
1612316700000|2021-02-03 01:45:00|148.83|147.33|148.6|147.1|149.25|147.75|148.56|147.06|377
1612317000000|2021-02-03 01:50:00|148.61|147.11|148.83|147.33|149.03|147.53|148.59|147.09|364
1612317300000|2021-02-03 01:55:00|148.84|147.34|148.77|147.27|148.98|147.48|148.67|147.17|351
1612317600000|2021-02-03 02:00:00|148.76|147.26|148.72|147.22|148.77|147.27|148.46|146.96|350
1612317900000|2021-02-03 02:05:00|148.71|147.21|148.68|147.18|148.89|147.39|148.59|147.09|331
1612318200000|2021-02-03 02:10:00|148.67|147.17|148.64|147.14|148.76|147.26|148.59|147.09|309
1612318500000|2021-02-03 02:15:00|148.65|147.15|149.92|148.42|149.93|148.43|148.63|147.13|424
1612318800000|2021-02-03 02:20:00|149.91|148.41|149.39|147.89|150.07|148.57|149.39|147.89|452
1612319100000|2021-02-03 02:25:00|149.38|147.88|149.94|148.44|149.98|148.48|149.22|147.72|437
1612319400000|2021-02-03 02:30:00|149.95|148.45|149.58|148.08|150.26|148.76|149.56|148.06|296
1612319700000|2021-02-03 02:35:00|149.57|148.07|149.83|148.33|149.86|148.36|148.99|147.49|369
1612320000000|2021-02-03 02:40:00|149.84|148.34|150.48|148.98|150.52|149.02|149.73|148.23|321
1612320300000|2021-02-03 02:45:00|150.5|149|153.23|151.73|153.55|152.05|150.44|148.94|737
1612320600000|2021-02-03 02:50:00|153.25|151.75|154.27|152.77|154.33|152.83|153.2|151.7|620
1612320900000|2021-02-03 02:55:00|154.26|152.76|153.36|151.86|154.51|153.01|153.36|151.86|548
1612321200000|2021-02-03 03:00:00|153.37|151.87|154.11|152.61|154.46|152.96|153.18|151.68|605
1612321500000|2021-02-03 03:05:00|154.1|152.6|154.16|152.66|154.18|152.68|153.31|151.81|563
1612321800000|2021-02-03 03:10:00|154.13|152.63|154.02|152.52|154.78|153.28|153.8|152.3|591
1612322100000|2021-02-03 03:15:00|154.03|152.53|153.83|152.33|154.18|152.68|153.45|151.95|493
1612322400000|2021-02-03 03:20:00|153.82|152.32|154.87|153.37|155.26|153.76|153.74|152.24|516
1612322700000|2021-02-03 03:25:00|154.86|153.36|154.65|153.15|155.36|153.86|154.19|152.69|533
1612323000000|2021-02-03 03:30:00|154.66|153.16|153.87|152.37|154.79|153.29|153.83|152.33|556
1612323300000|2021-02-03 03:35:00|153.88|152.38|153.87|152.37|154.25|152.75|153.55|152.05|496
1612323600000|2021-02-03 03:40:00|153.89|152.39|153.71|152.21|153.9|152.4|153.47|151.97|512
1612323900000|2021-02-03 03:45:00|153.7|152.2|153.72|152.22|153.85|152.35|153.31|151.81|521
1612324200000|2021-02-03 03:50:00|153.71|152.21|154.43|152.93|154.43|152.93|153.65|152.15|434
1612324500000|2021-02-03 03:55:00|154.42|152.92|154.24|152.74|154.67|153.17|154.01|152.51|485
1612324800000|2021-02-03 04:00:00|154.25|152.75|155.35|153.85|155.5|154|154.25|152.75|573
1612325100000|2021-02-03 04:05:00|155.32|153.82|155.57|154.07|155.61|154.11|154.91|153.41|461
1612325400000|2021-02-03 04:10:00|155.58|154.08|155.55|154.05|155.65|154.15|155.15|153.65|468
1612325700000|2021-02-03 04:15:00|155.53|154.03|154.69|153.19|155.6|154.1|154.55|153.05|403
1612326000000|2021-02-03 04:20:00|154.68|153.18|154.78|153.28|154.83|153.33|154.56|153.06|402
1612326300000|2021-02-03 04:25:00|154.72|153.22|154.22|152.72|154.85|153.35|154.03|152.53|483
1612326600000|2021-02-03 04:30:00|154.23|152.73|153.61|152.11|154.4|152.9|153.49|151.99|512
1612326900000|2021-02-03 04:35:00|153.64|152.14|153.55|152.05|153.77|152.27|153.47|151.97|380
1612327200000|2021-02-03 04:40:00|153.54|152.04|153.7|152.2|154.76|153.26|153.54|152.04|631
1612327500000|2021-02-03 04:45:00|153.71|152.21|153.56|152.06|153.86|152.36|153.52|152.02|352
1612327800000|2021-02-03 04:50:00|153.57|152.07|153.8|152.3|154.24|152.74|153.41|151.91|481
1612328100000|2021-02-03 04:55:00|153.79|152.29|153.95|152.45|154.5|153|153.77|152.27|432
1612328400000|2021-02-03 05:00:00|153.98|152.48|153.95|152.45|154.2|152.7|153.91|152.41|429
1612328700000|2021-02-03 05:05:00|153.96|152.46|153.3|151.8|153.96|152.46|153.17|151.67|477
1612329000000|2021-02-03 05:10:00|153.29|151.79|153.58|152.08|153.73|152.23|153.05|151.55|383
1612329300000|2021-02-03 05:15:00|153.57|152.07|153.22|151.72|153.58|152.08|153.2|151.7|232
1612329600000|2021-02-03 05:20:00|153.21|151.71|153.4|151.9|153.55|152.05|153.19|151.69|319
1612329900000|2021-02-03 05:25:00|153.41|151.91|153.55|152.05|153.62|152.12|153.33|151.83|320
1612330200000|2021-02-03 05:30:00|153.56|152.06|153.13|151.63|153.58|152.08|153.13|151.63|311
1612330500000|2021-02-03 05:35:00|153.14|151.64|152.98|151.48|153.14|151.64|152.41|150.91|522
1612330800000|2021-02-03 05:40:00|152.97|151.47|152.39|150.89|152.97|151.47|152.34|150.84|427
1612331100000|2021-02-03 05:45:00|152.4|150.9|152.76|151.26|152.83|151.33|152.37|150.87|383
1612331400000|2021-02-03 05:50:00|152.75|151.25|152.56|151.06|152.81|151.31|152.51|151.01|323
1612331700000|2021-02-03 05:55:00|152.57|151.07|153.07|151.57|153.09|151.59|152.45|150.95|370
1612332000000|2021-02-03 06:00:00|153.06|151.56|153.4|151.9|154.24|152.74|153.04|151.54|584
1612332300000|2021-02-03 06:05:00|153.41|151.91|154.12|152.62|154.15|152.65|153.4|151.9|396
1612332600000|2021-02-03 06:10:00|154.11|152.61|153.82|152.32|154.26|152.76|153.7|152.2|462
1612332900000|2021-02-03 06:15:00|153.81|152.31|153.95|152.45|154.03|152.53|153.55|152.05|415
1612333200000|2021-02-03 06:20:00|153.99|152.49|154.48|152.98|154.5|153|153.95|152.45|397
1612333500000|2021-02-03 06:25:00|154.51|153.01|154.31|152.81|155.33|153.83|154.31|152.81|610
1612333800000|2021-02-03 06:30:00|154.32|152.82|154.18|152.68|154.63|153.13|154.12|152.62|449
1612334100000|2021-02-03 06:35:00|154.2|152.7|154.77|153.27|154.82|153.32|154.18|152.68|578
1612334400000|2021-02-03 06:40:00|154.75|153.25|154.48|152.98|154.9|153.4|154.48|152.98|369
1612334700000|2021-02-03 06:45:00|154.46|152.96|154.26|152.76|154.73|153.23|154.21|152.71|429
1612335000000|2021-02-03 06:50:00|154.25|152.75|154.2|152.7|154.25|152.75|153.83|152.33|486
1612335300000|2021-02-03 06:55:00|154.21|152.71|153.81|152.31|154.46|152.96|153.68|152.18|443
1612335600000|2021-02-03 07:00:00|153.8|152.3|153.76|152.26|153.88|152.38|153.48|151.98|474
1612335900000|2021-02-03 07:05:00|153.75|152.25|154.19|152.69|154.32|152.82|153.69|152.19|414
1612336200000|2021-02-03 07:10:00|154.18|152.68|154.04|152.54|154.58|153.08|154.02|152.52|421
1612336500000|2021-02-03 07:15:00|154.05|152.55|154.74|153.24|154.74|153.24|153.59|152.09|335
1612336800000|2021-02-03 07:20:00|154.77|153.27|154.41|152.91|154.9|153.4|154.35|152.85|517
1612337100000|2021-02-03 07:25:00|154.43|152.93|154.62|153.12|154.68|153.18|154.38|152.88|377
1612337400000|2021-02-03 07:30:00|154.64|153.14|154.34|152.84|154.65|153.15|154.3|152.8|343
1612337700000|2021-02-03 07:35:00|154.35|152.85|153.59|152.09|154.44|152.94|153.53|152.03|354
1612338000000|2021-02-03 07:40:00|153.58|152.08|153.71|152.21|153.84|152.34|153.5|152|430
1612338300000|2021-02-03 07:45:00|153.72|152.22|153.51|152.01|153.82|152.32|153.08|151.58|412
1612338600000|2021-02-03 07:50:00|153.5|152|152.85|151.35|153.57|152.07|152.71|151.21|502
1612338900000|2021-02-03 07:55:00|152.86|151.36|153.18|151.68|153.18|151.68|152.73|151.23|374
1612339200000|2021-02-03 08:00:00|153.17|151.67|151.79|150.29|153.2|151.7|151.73|150.23|482
1612339500000|2021-02-03 08:05:00|151.8|150.3|151.65|150.15|151.82|150.32|150.24|148.74|620
1612339800000|2021-02-03 08:10:00|151.64|150.14|150.4|148.9|151.64|150.14|150.15|148.65|604
1612340100000|2021-02-03 08:15:00|150.39|148.89|151.01|149.51|151.12|149.62|150.12|148.62|585
1612340400000|2021-02-03 08:20:00|150.98|149.48|151.14|149.64|151.15|149.65|150.69|149.19|389
1612340700000|2021-02-03 08:25:00|151.13|149.63|151.35|149.85|151.44|149.94|150.97|149.47|363
1612341000000|2021-02-03 08:30:00|151.34|149.84|150.59|149.09|151.34|149.84|149.95|148.45|590
1612341300000|2021-02-03 08:35:00|150.6|149.1|150.98|149.48|151.06|149.56|150.49|148.99|486
1612341600000|2021-02-03 08:40:00|150.99|149.49|151.34|149.84|151.38|149.88|150.71|149.21|419
1612341900000|2021-02-03 08:45:00|151.33|149.83|151.67|150.17|151.76|150.26|151.19|149.69|431
1612342200000|2021-02-03 08:50:00|151.66|150.16|151.44|149.94|151.87|150.37|151.34|149.84|330
1612342500000|2021-02-03 08:55:00|151.43|149.93|151.59|150.09|151.64|150.14|151.28|149.78|376
1612342800000|2021-02-03 09:00:00|151.55|150.05|151.47|149.97|151.91|150.41|151.36|149.86|470
1612343100000|2021-02-03 09:05:00|151.45|149.95|150.63|149.13|151.46|149.96|150.34|148.84|497
1612343400000|2021-02-03 09:10:00|150.65|149.15|149.54|148.04|150.65|149.15|149.38|147.88|620
1612343700000|2021-02-03 09:15:00|149.55|148.05|149.49|147.99|150.2|148.7|149.36|147.86|543
1612344000000|2021-02-03 09:20:00|149.51|148.01|150.44|148.94|150.45|148.95|149.46|147.96|546
1612344300000|2021-02-03 09:25:00|150.41|148.91|151.4|149.9|151.42|149.92|150.4|148.9|470
1612344600000|2021-02-03 09:30:00|151.41|149.91|151.45|149.95|151.88|150.38|151.19|149.69|482
1612344900000|2021-02-03 09:35:00|151.46|149.96|151.83|150.33|151.95|150.45|151.44|149.94|461
1612345200000|2021-02-03 09:40:00|151.84|150.34|151.7|150.2|151.99|150.49|151.57|150.07|422
1612345500000|2021-02-03 09:45:00|151.69|150.19|151.49|149.99|151.73|150.23|151.44|149.94|375
1612345800000|2021-02-03 09:50:00|151.5|150|151.44|149.94|151.61|150.11|151.05|149.55|388
1612346100000|2021-02-03 09:55:00|151.45|149.95|151.72|150.22|152.1|150.6|151.44|149.94|382
1612346400000|2021-02-03 10:00:00|151.71|150.21|150.87|149.37|151.71|150.21|150.86|149.36|379
1612346700000|2021-02-03 10:05:00|150.88|149.38|151.12|149.62|151.16|149.66|150.88|149.38|400
1612347000000|2021-02-03 10:10:00|151.13|149.63|151.44|149.94|151.55|150.05|151.11|149.61|388
1612347300000|2021-02-03 10:15:00|151.45|149.95|152.13|150.63|152.35|150.85|151.45|149.95|460
1612347600000|2021-02-03 10:20:00|152.12|150.62|151.86|150.36|152.35|150.85|151.86|150.36|455
1612347900000|2021-02-03 10:25:00|151.85|150.35|152.29|150.79|152.37|150.87|151.8|150.3|354
1612348200000|2021-02-03 10:30:00|152.37|150.87|151.97|150.47|152.47|150.97|151.84|150.34|344
1612348500000|2021-02-03 10:35:00|151.98|150.48|151.99|150.49|152.02|150.52|151.7|150.2|335
1612348800000|2021-02-03 10:40:00|151.98|150.48|151.85|150.35|152.01|150.51|151.77|150.27|359
1612349100000|2021-02-03 10:45:00|151.86|150.36|152.24|150.74|152.31|150.81|151.86|150.36|414
1612349400000|2021-02-03 10:50:00|152.23|150.73|152.84|151.34|152.85|151.35|152.11|150.61|451
1612349700000|2021-02-03 10:55:00|152.85|151.35|152.46|150.96|152.92|151.42|152.44|150.94|528
1612350000000|2021-02-03 11:00:00|152.48|150.98|153.59|152.09|153.59|152.09|152.47|150.97|494
1612350300000|2021-02-03 11:05:00|153.62|152.12|153.29|151.79|154.02|152.52|153.17|151.67|496
1612350600000|2021-02-03 11:10:00|153.24|151.74|153.15|151.65|153.33|151.83|152.96|151.46|212
1612350900000|2021-02-03 11:15:00|153.16|151.66|153.13|151.63|153.35|151.85|152.82|151.32|331
1612351200000|2021-02-03 11:20:00|153.12|151.62|152.92|151.42|153.18|151.68|152.84|151.34|361
1612351500000|2021-02-03 11:25:00|152.91|151.41|152.92|151.42|153.02|151.52|152.83|151.33|379
1612351800000|2021-02-03 11:30:00|152.93|151.43|153.05|151.55|153.08|151.58|152.91|151.41|158
1612352100000|2021-02-03 11:35:00|153.07|151.57|153.23|151.73|153.35|151.85|153.07|151.57|346
1612352400000|2021-02-03 11:40:00|153.24|151.74|153|151.5|153.34|151.84|152.82|151.32|405
1612352700000|2021-02-03 11:45:00|152.99|151.49|152.52|151.02|153.18|151.68|152.52|151.02|361
1612353000000|2021-02-03 11:50:00|152.51|151.01|151.79|150.29|152.51|151.01|151.33|149.83|532
1612353300000|2021-02-03 11:55:00|151.81|150.31|151.17|149.67|151.92|150.42|150.96|149.46|571
1612353600000|2021-02-03 12:00:00|151.19|149.69|149.84|148.34|151.2|149.7|149.83|148.33|617
1612353900000|2021-02-03 12:05:00|149.85|148.35|150.74|149.24|150.74|149.24|149.85|148.35|546
1612354200000|2021-02-03 12:10:00|150.72|149.22|152.03|150.53|152.15|150.65|150.69|149.19|609
1612354500000|2021-02-03 12:15:00|152|150.5|152.03|150.53|152.08|150.58|151.77|150.27|508
1612354800000|2021-02-03 12:20:00|152.04|150.54|152.87|151.37|152.88|151.38|152.04|150.54|494
1612355100000|2021-02-03 12:25:00|152.86|151.36|152.58|151.08|152.89|151.39|152.54|151.04|457
1612355400000|2021-02-03 12:30:00|152.56|151.06|152.35|150.85|152.66|151.16|151.81|150.31|481
1612355700000|2021-02-03 12:35:00|152.36|150.86|152.07|150.57|152.41|150.91|151.9|150.4|424
1612356000000|2021-02-03 12:40:00|152.06|150.56|152.32|150.82|152.36|150.86|151.93|150.43|357
1612356300000|2021-02-03 12:45:00|152.34|150.84|151.84|150.34|152.45|150.95|151.83|150.33|382
1612356600000|2021-02-03 12:50:00|151.83|150.33|152.01|150.51|152.17|150.67|151.82|150.32|372
1612356900000|2021-02-03 12:55:00|152.02|150.52|151.5|150|152.09|150.59|151.27|149.77|512
1612357200000|2021-02-03 13:00:00|151.47|149.97|150.58|149.08|151.52|150.02|150.56|149.06|478
1612357500000|2021-02-03 13:05:00|150.6|149.1|151.87|150.37|151.87|150.37|150.45|148.95|603
1612357800000|2021-02-03 13:10:00|151.86|150.36|151.44|149.94|152.26|150.76|151.16|149.66|494
1612358100000|2021-02-03 13:15:00|151.43|149.93|151.78|150.28|151.84|150.34|151.2|149.7|437
1612358400000|2021-02-03 13:20:00|151.77|150.27|152.38|150.88|152.66|151.16|151.76|150.26|534
1612358700000|2021-02-03 13:25:00|152.35|150.85|152.2|150.7|152.66|151.16|152.01|150.51|561
1612359000000|2021-02-03 13:30:00|152.21|150.71|151.55|150.05|152.36|150.86|151.46|149.96|540
1612359300000|2021-02-03 13:35:00|151.56|150.06|151.5|150|151.72|150.22|151.48|149.98|466
1612359600000|2021-02-03 13:40:00|151.49|149.99|151.5|150|151.76|150.26|151.27|149.77|510
1612359900000|2021-02-03 13:45:00|151.49|149.99|151.26|149.76|151.54|150.04|151.08|149.58|333
1612360200000|2021-02-03 13:50:00|151.23|149.73|151.42|149.92|151.52|150.02|151.2|149.7|373
1612360500000|2021-02-03 13:55:00|151.4|149.9|151.37|149.87|151.47|149.97|151.18|149.68|387
1612360800000|2021-02-03 14:00:00|151.36|149.86|152.06|150.56|152.8|151.3|151.32|149.82|591
1612361100000|2021-02-03 14:05:00|152.05|150.55|152.07|150.57|152.09|150.59|151.76|150.26|409
1612361400000|2021-02-03 14:10:00|152.06|150.56|152.19|150.69|152.19|150.69|151.88|150.38|397
1612361700000|2021-02-03 14:15:00|152.2|150.7|151.79|150.29|152.25|150.75|151.65|150.15|348
1612362000000|2021-02-03 14:20:00|151.78|150.28|151.83|150.33|151.95|150.45|151.57|150.07|384
1612362300000|2021-02-03 14:25:00|151.81|150.31|151.74|150.24|152.02|150.52|151.74|150.24|326
1612362600000|2021-02-03 14:30:00|151.73|150.23|151.63|150.13|151.85|150.35|151.48|149.98|319
1612362900000|2021-02-03 14:35:00|151.64|150.14|150.65|149.15|151.64|150.14|150.65|149.15|322
1612363200000|2021-02-03 14:40:00|150.64|149.14|150.9|149.4|151.01|149.51|150.57|149.07|380
1612363500000|2021-02-03 14:45:00|150.89|149.39|150.72|149.22|151.01|149.51|150.55|149.05|445
1612363800000|2021-02-03 14:50:00|150.73|149.23|150.42|148.92|151.08|149.58|150.31|148.81|453
1612364100000|2021-02-03 14:55:00|150.43|148.93|150.79|149.29|150.86|149.36|150.43|148.93|494
1612364400000|2021-02-03 15:00:00|150.78|149.28|151.48|149.98|151.49|149.99|150.76|149.26|488
1612364700000|2021-02-03 15:05:00|151.49|149.99|151.51|150.01|151.68|150.18|151.41|149.91|359
1612365000000|2021-02-03 15:10:00|151.5|150|151.4|149.9|151.74|150.24|151.37|149.87|346
1612365300000|2021-02-03 15:15:00|151.39|149.89|151.68|150.18|151.72|150.22|151.27|149.77|424
1612365600000|2021-02-03 15:20:00|151.69|150.19|152.96|151.46|153.2|151.7|151.62|150.12|623
1612365900000|2021-02-03 15:25:00|152.95|151.45|153.06|151.56|153.35|151.85|152.95|151.45|529
1612366200000|2021-02-03 15:30:00|153.05|151.55|154.03|152.53|154.1|152.6|153.01|151.51|557
1612366500000|2021-02-03 15:35:00|154.02|152.52|153.91|152.41|154.17|152.67|153.34|151.84|671
1612366800000|2021-02-03 15:40:00|153.9|152.4|154.52|153.02|154.53|153.03|153.73|152.23|542
1612367100000|2021-02-03 15:45:00|154.53|153.03|153.94|152.44|154.53|153.03|153.78|152.28|539
1612367400000|2021-02-03 15:50:00|153.92|152.42|154.13|152.63|154.28|152.78|153.89|152.39|547
1612367700000|2021-02-03 15:55:00|154.12|152.62|154.14|152.64|154.26|152.76|154.01|152.51|486
1612368000000|2021-02-03 16:00:00|154.12|152.62|155.02|153.52|155.24|153.74|153.27|151.77|781
1612368300000|2021-02-03 16:05:00|155.03|153.53|153.86|152.36|155.06|153.56|153.82|152.32|666
1612368600000|2021-02-03 16:10:00|153.85|152.35|152.93|151.43|153.85|152.35|152.9|151.4|569
1612368900000|2021-02-03 16:15:00|152.91|151.41|151.9|150.4|152.94|151.44|151.77|150.27|630
1612369200000|2021-02-03 16:20:00|151.92|150.42|151.5|150|152.05|150.55|151.49|149.99|554
1612369500000|2021-02-03 16:25:00|151.49|149.99|151.5|150|151.68|150.18|151|149.5|643
1612369800000|2021-02-03 16:30:00|151.49|149.99|152.32|150.82|152.34|150.84|151.3|149.8|500
1612370100000|2021-02-03 16:35:00|152.33|150.83|152.74|151.24|152.98|151.48|152.17|150.67|637
1612370400000|2021-02-03 16:40:00|152.73|151.23|152.86|151.36|153.06|151.56|152.52|151.02|519
1612370700000|2021-02-03 16:45:00|152.87|151.37|152.53|151.03|152.97|151.47|152.33|150.83|447
1612371000000|2021-02-03 16:50:00|152.52|151.02|153.07|151.57|153.17|151.67|152.33|150.83|501
1612371300000|2021-02-03 16:55:00|153.08|151.58|153.06|151.56|153.33|151.83|152.96|151.46|486
1612371600000|2021-02-03 17:00:00|153.07|151.57|153.05|151.55|153.18|151.68|152.8|151.3|474
1612371900000|2021-02-03 17:05:00|153.04|151.54|152.9|151.4|153.06|151.56|152.74|151.24|508
1612372200000|2021-02-03 17:10:00|152.89|151.39|152.9|151.4|153.37|151.87|152.89|151.39|467
1612372500000|2021-02-03 17:15:00|152.91|151.41|153.65|152.15|153.66|152.16|152.85|151.35|576
1612372800000|2021-02-03 17:20:00|153.62|152.12|155.36|153.86|155.66|154.16|153.62|152.12|594
1612373100000|2021-02-03 17:25:00|155.35|153.85|154.49|152.99|155.58|154.08|154.48|152.98|606
1612373400000|2021-02-03 17:30:00|154.48|152.98|154.93|153.43|155.05|153.55|154.31|152.81|544
1612373700000|2021-02-03 17:35:00|154.94|153.44|155.35|153.85|155.35|153.85|154.77|153.27|541
1612374000000|2021-02-03 17:40:00|155.34|153.84|156.22|154.72|156.28|154.78|155.31|153.81|582
1612374300000|2021-02-03 17:45:00|156.2|154.7|156.15|154.65|156.96|155.46|156.08|154.58|623
1612374600000|2021-02-03 17:50:00|156.14|154.64|156.46|154.96|156.56|155.06|155.91|154.41|544
1612374900000|2021-02-03 17:55:00|156.47|154.97|156.71|155.21|156.87|155.37|156.38|154.88|527
1612375200000|2021-02-03 18:00:00|156.72|155.22|156.05|154.55|156.84|155.34|155.8|154.3|588
1612375500000|2021-02-03 18:05:00|156.07|154.57|156.01|154.51|156.17|154.67|155.84|154.34|486
1612375800000|2021-02-03 18:10:00|156.02|154.52|155.91|154.41|156.14|154.64|155.8|154.3|412
1612376100000|2021-02-03 18:15:00|155.9|154.4|155.62|154.12|156.27|154.77|155.02|153.52|559
1612376400000|2021-02-03 18:20:00|155.64|154.14|155.68|154.18|155.8|154.3|155.45|153.95|466
1612376700000|2021-02-03 18:25:00|155.67|154.17|156.35|154.85|156.4|154.9|155.56|154.06|578
1612377000000|2021-02-03 18:30:00|156.34|154.84|156.07|154.57|156.36|154.86|155.84|154.34|438
1612377300000|2021-02-03 18:35:00|156.09|154.59|156.09|154.59|156.36|154.86|156.07|154.57|453
1612377600000|2021-02-03 18:40:00|156.1|154.6|155.77|154.27|156.23|154.73|155.41|153.91|482
1612377900000|2021-02-03 18:45:00|155.76|154.26|155.46|153.96|155.93|154.43|155.46|153.96|452
1612378200000|2021-02-03 18:50:00|155.45|153.95|156.45|154.95|156.48|154.98|155.4|153.9|563
1612378500000|2021-02-03 18:55:00|156.43|154.93|156.41|154.91|156.78|155.28|156.26|154.76|514
1612378800000|2021-02-03 19:00:00|156.43|154.93|155.94|154.44|156.54|155.04|155.76|154.26|503
1612379100000|2021-02-03 19:05:00|155.95|154.45|156.14|154.64|156.36|154.86|155.92|154.42|498
1612379400000|2021-02-03 19:10:00|156.13|154.63|155.44|153.94|156.22|154.72|155.34|153.84|479
1612379700000|2021-02-03 19:15:00|155.43|153.93|154.84|153.34|155.62|154.12|154.7|153.2|479
1612380000000|2021-02-03 19:20:00|154.87|153.37|154.91|153.41|155.04|153.54|154.6|153.1|484
1612380300000|2021-02-03 19:25:00|154.89|153.39|154.9|153.4|155.04|153.54|154.78|153.28|392
1612380600000|2021-02-03 19:30:00|154.92|153.42|154.41|152.91|154.99|153.49|154.24|152.74|419
1612380900000|2021-02-03 19:35:00|154.4|152.9|154.72|153.22|154.73|153.23|154.26|152.76|428
1612381200000|2021-02-03 19:40:00|154.71|153.21|154.67|153.17|154.92|153.42|154.41|152.91|394
1612381500000|2021-02-03 19:45:00|154.66|153.16|154.56|153.06|155.02|153.52|154.55|153.05|450
1612381800000|2021-02-03 19:50:00|154.55|153.05|154.37|152.87|154.72|153.22|154.37|152.87|390
1612382100000|2021-02-03 19:55:00|154.38|152.88|153.71|152.21|154.39|152.89|153.67|152.17|477
1612382400000|2021-02-03 20:00:00|153.72|152.22|153.37|151.87|154.08|152.58|153.27|151.77|577
1612382700000|2021-02-03 20:05:00|153.35|151.85|153.87|152.37|153.9|152.4|153.29|151.79|429
1612383000000|2021-02-03 20:10:00|153.86|152.36|153.86|152.36|153.95|152.45|153.76|152.26|315
1612383300000|2021-02-03 20:15:00|153.85|152.35|154.18|152.68|154.54|153.04|153.85|152.35|433
1612383600000|2021-02-03 20:20:00|154.19|152.69|154.44|152.94|154.57|153.07|154.15|152.65|417
1612383900000|2021-02-03 20:25:00|154.47|152.97|154.85|153.35|154.95|153.45|154.39|152.89|377
1612384200000|2021-02-03 20:30:00|154.86|153.36|155|153.5|155.09|153.59|154.6|153.1|345
1612384500000|2021-02-03 20:35:00|154.98|153.48|155.14|153.64|155.32|153.82|154.97|153.47|388
1612384800000|2021-02-03 20:40:00|155.13|153.63|155.36|153.86|155.76|154.26|155.03|153.53|477
1612385100000|2021-02-03 20:45:00|155.35|153.85|155.02|153.52|155.44|153.94|154.95|153.45|356
1612385400000|2021-02-03 20:50:00|155.01|153.51|154.93|153.43|155.17|153.67|154.87|153.37|354
1612385700000|2021-02-03 20:55:00|154.94|153.44|155.42|153.92|155.44|153.94|154.91|153.41|410
1612386000000|2021-02-03 21:00:00|155.43|153.93|155.49|153.99|155.86|154.36|155.4|153.9|324
1612386300000|2021-02-03 21:05:00|155.51|154.01|155.33|153.83|155.55|154.05|155.19|153.69|380
1612386600000|2021-02-03 21:10:00|155.32|153.82|155.36|153.86|155.37|153.87|155.13|153.63|302
1612386900000|2021-02-03 21:15:00|155.37|153.87|154.89|153.39|155.37|153.87|154.88|153.38|274
1612387200000|2021-02-03 21:20:00|154.86|153.36|155.04|153.54|155.37|153.87|154.86|153.36|417
1612387500000|2021-02-03 21:25:00|155.03|153.53|155.44|153.94|155.47|153.97|155.02|153.52|450
1612387800000|2021-02-03 21:30:00|155.45|153.95|155.46|153.96|155.87|154.37|155.34|153.84|469
1612388100000|2021-02-03 21:35:00|155.45|153.95|156.11|154.61|156.2|154.7|155.42|153.92|432
1612388400000|2021-02-03 21:40:00|156.1|154.6|156.25|154.75|156.25|154.75|155.95|154.45|345
1612388700000|2021-02-03 21:45:00|156.24|154.74|155.81|154.31|156.36|154.86|155.74|154.24|373
1612389000000|2021-02-03 21:50:00|155.82|154.32|155.97|154.47|156.1|154.6|155.74|154.24|387
1612389300000|2021-02-03 21:55:00|155.96|154.46|155.71|154.21|155.97|154.47|155.66|154.16|350
1612389600000|2021-02-03 22:00:00|155.72|154.22|155.65|154.15|155.77|154.27|155.55|154.05|185
1612389900000|2021-02-03 22:05:00|155.64|154.14|156.09|154.59|156.15|154.65|155.61|154.11|186
1612390200000|2021-02-03 22:10:00|156.1|154.6|156.19|154.69|156.19|154.69|156.07|154.57|158
1612390500000|2021-02-03 22:15:00|156.18|154.68|156.2|154.7|156.26|154.76|156.09|154.59|241
1612390800000|2021-02-03 22:20:00|156.19|154.69|155.93|154.43|156.2|154.7|155.89|154.39|227
1612391100000|2021-02-03 22:25:00|155.94|154.44|156.17|154.67|156.26|154.76|155.89|154.39|257
1612391400000|2021-02-03 22:30:00|156.18|154.68|155.98|154.48|156.24|154.74|155.98|154.48|191
1612391700000|2021-02-03 22:35:00|155.97|154.47|155.26|153.76|155.98|154.48|155.01|153.51|360
1612392000000|2021-02-03 22:40:00|155.27|153.77|155.54|154.04|155.54|154.04|155.1|153.6|337
1612392300000|2021-02-03 22:45:00|155.53|154.03|155.67|154.17|155.83|154.33|155.39|153.89|348
1612392600000|2021-02-03 22:50:00|155.66|154.16|155.54|154.04|155.72|154.22|155.47|153.97|277
1612392900000|2021-02-03 22:55:00|155.55|154.05|155.51|154.01|155.71|154.21|155.43|153.93|229
1612393200000|2021-02-03 23:00:00|155.5|154|155.59|154.09|155.59|154.09|155.26|153.76|235
1612393500000|2021-02-03 23:05:00|155.58|154.08|155.8|154.3|155.95|154.45|155.58|154.08|255
1612393800000|2021-02-03 23:10:00|155.84|154.34|156.83|155.33|156.85|155.35|155.83|154.33|402
1612394100000|2021-02-03 23:15:00|156.84|155.34|156.99|155.49|157.49|155.99|156.74|155.24|573
1612394400000|2021-02-03 23:20:00|156.98|155.48|157.15|155.65|157.16|155.66|156.46|154.96|450
1612394700000|2021-02-03 23:25:00|157.14|155.64|156.99|155.49|157.3|155.8|156.77|155.27|319
1612395000000|2021-02-03 23:30:00|157.01|155.51|156.13|154.63|157.09|155.59|155.99|154.49|395
1612395300000|2021-02-03 23:35:00|156.12|154.62|156.67|155.17|156.84|155.34|156.12|154.62|433
1612395600000|2021-02-03 23:40:00|156.66|155.16|156.33|154.83|156.78|155.28|156.32|154.82|388
1612395900000|2021-02-03 23:45:00|156.34|154.84|155.93|154.43|156.37|154.87|155.92|154.42|349
1612396200000|2021-02-03 23:50:00|155.92|154.42|156.36|154.86|156.5|155|155.88|154.38|392
1612396500000|2021-02-03 23:55:00|156.35|154.85|156.8|155.3|156.99|155.49|156.35|154.85|502
1612396800000|2021-02-04 00:00:00|156.79|155.29|158.02|156.52|158.68|157.18|156.73|155.23|685
1612397100000|2021-02-04 00:05:00|158.03|156.53|158.4|156.9|158.4|156.9|157.76|156.26|629
1612397400000|2021-02-04 00:10:00|158.41|156.91|158.78|157.28|158.92|157.42|158.13|156.63|568
1612397700000|2021-02-04 00:15:00|158.84|157.34|158.51|157.01|158.9|157.4|157.81|156.31|505
1612398000000|2021-02-04 00:20:00|158.55|157.05|158.3|156.8|158.64|157.14|158.23|156.73|361
1612398300000|2021-02-04 00:25:00|158.29|156.79|158.82|157.32|158.82|157.32|158.24|156.74|361
1612398600000|2021-02-04 00:30:00|158.8|157.3|158.64|157.14|159.53|158.03|158.63|157.13|594
1612398900000|2021-02-04 00:35:00|158.63|157.13|158.07|156.57|158.77|157.27|157.82|156.32|610
1612399200000|2021-02-04 00:40:00|158.08|156.58|157.82|156.32|158.32|156.82|157.8|156.3|475
1612399500000|2021-02-04 00:45:00|157.77|156.27|157.48|155.98|157.86|156.36|157.44|155.94|409
1612399800000|2021-02-04 00:50:00|157.47|155.97|157.43|155.93|157.54|156.04|157.23|155.73|352
1612400100000|2021-02-04 00:55:00|157.44|155.94|157.92|156.42|157.94|156.44|157.19|155.69|375
1612400400000|2021-02-04 01:00:00|157.89|156.39|158.69|157.19|158.87|157.37|157.84|156.34|543
1612400700000|2021-02-04 01:05:00|158.7|157.2|158.48|156.98|158.9|157.4|158.45|156.95|359
1612401000000|2021-02-04 01:10:00|158.47|156.97|158.74|157.24|158.86|157.36|158.29|156.79|434
1612401300000|2021-02-04 01:15:00|158.73|157.23|158.5|157|158.9|157.4|158.34|156.84|488
1612401600000|2021-02-04 01:20:00|158.52|157.02|158.29|156.79|158.54|157.04|157.79|156.29|556
1612401900000|2021-02-04 01:25:00|158.31|156.81|158.35|156.85|158.49|156.99|157.91|156.41|320
1612402200000|2021-02-04 01:30:00|158.34|156.84|157.58|156.08|158.37|156.87|157.57|156.07|360
1612402500000|2021-02-04 01:35:00|157.57|156.07|157.38|155.88|157.81|156.31|157.33|155.83|434
1612402800000|2021-02-04 01:40:00|157.37|155.87|157.5|156|157.73|156.23|157.34|155.84|383
1612403100000|2021-02-04 01:45:00|157.51|156.01|157.53|156.03|157.85|156.35|157.4|155.9|420
1612403400000|2021-02-04 01:50:00|157.52|156.02|157.96|156.46|158.04|156.54|157.5|156|471
1612403700000|2021-02-04 01:55:00|157.97|156.47|157.82|156.32|158.06|156.56|157.68|156.18|350
1612404000000|2021-02-04 02:00:00|157.78|156.28|157.55|156.05|158.13|156.63|157.48|155.98|440
1612404300000|2021-02-04 02:05:00|157.54|156.04|155.82|154.32|157.56|156.06|155.79|154.29|496
1612404600000|2021-02-04 02:10:00|155.81|154.31|154.88|153.38|155.94|154.44|154.45|152.95|716
1612404900000|2021-02-04 02:15:00|154.87|153.37|153.54|152.04|154.96|153.46|153.26|151.76|689
1612405200000|2021-02-04 02:20:00|153.55|152.05|153.34|151.84|154.26|152.76|153.19|151.69|691
1612405500000|2021-02-04 02:25:00|153.33|151.83|153.27|151.77|153.53|152.03|152.17|150.67|700
1612405800000|2021-02-04 02:30:00|153.26|151.76|154.09|152.59|154.13|152.63|153.24|151.74|536
1612406100000|2021-02-04 02:35:00|154.1|152.6|154.46|152.96|154.53|153.03|154|152.5|465
1612406400000|2021-02-04 02:40:00|154.45|152.95|154.45|152.95|154.54|153.04|154.17|152.67|504
1612406700000|2021-02-04 02:45:00|154.46|152.96|154.39|152.89|154.59|153.09|154.34|152.84|469
1612407000000|2021-02-04 02:50:00|154.4|152.9|153.47|151.97|154.44|152.94|153.21|151.71|521
1612407300000|2021-02-04 02:55:00|153.46|151.96|154.22|152.72|154.24|152.74|153.35|151.85|551
1612407600000|2021-02-04 03:00:00|154.21|152.71|154.43|152.93|154.52|153.02|154.12|152.62|422
1612407900000|2021-02-04 03:05:00|154.42|152.92|153.7|152.2|154.43|152.93|153.69|152.19|552
1612408200000|2021-02-04 03:10:00|153.69|152.19|152.83|151.33|153.77|152.27|152.82|151.32|537
1612408500000|2021-02-04 03:15:00|152.84|151.34|152.32|150.82|153.15|151.65|152.26|150.76|447
1612408800000|2021-02-04 03:20:00|152.33|150.83|152.31|150.81|152.71|151.21|152.06|150.56|548
1612409100000|2021-02-04 03:25:00|152.32|150.82|152.61|151.11|152.68|151.18|152.31|150.81|416
1612409400000|2021-02-04 03:30:00|152.6|151.1|152.95|151.45|153.18|151.68|152.49|150.99|385
1612409700000|2021-02-04 03:35:00|152.97|151.47|152.34|150.84|153.08|151.58|152.34|150.84|391
1612410000000|2021-02-04 03:40:00|152.33|150.83|151.69|150.19|152.75|151.25|151.66|150.16|486
1612410300000|2021-02-04 03:45:00|151.67|150.17|151.24|149.74|152.07|150.57|151.2|149.7|504
1612410600000|2021-02-04 03:50:00|151.17|149.67|150.61|149.11|151.22|149.72|149.97|148.47|623
1612410900000|2021-02-04 03:55:00|150.6|149.1|150.71|149.21|150.87|149.37|150.1|148.6|560
1612411200000|2021-02-04 04:00:00|150.72|149.22|151.18|149.68|151.21|149.71|150.15|148.65|526
1612411500000|2021-02-04 04:05:00|151.17|149.67|151.34|149.84|151.43|149.93|150.98|149.48|442
1612411800000|2021-02-04 04:10:00|151.35|149.85|151.36|149.86|151.36|149.86|151.13|149.63|313
1612412100000|2021-02-04 04:15:00|151.37|149.87|151.91|150.41|152.1|150.6|151.24|149.74|429
1612412400000|2021-02-04 04:20:00|151.89|150.39|151.84|150.34|152.02|150.52|151.75|150.25|397
1612412700000|2021-02-04 04:25:00|151.85|150.35|152.3|150.8|152.52|151.02|151.84|150.34|365
1612413000000|2021-02-04 04:30:00|152.29|150.79|152.5|151|152.59|151.09|151.72|150.22|478
1612413300000|2021-02-04 04:35:00|152.51|151.01|152.81|151.31|152.94|151.44|152.5|151|325
1612413600000|2021-02-04 04:40:00|152.83|151.33|152.68|151.18|152.84|151.34|152.33|150.83|424
1612413900000|2021-02-04 04:45:00|152.69|151.19|152.48|150.98|152.78|151.28|152.34|150.84|351
1612414200000|2021-02-04 04:50:00|152.47|150.97|153.09|151.59|153.09|151.59|152.45|150.95|453
1612414500000|2021-02-04 04:55:00|153.01|151.51|152.56|151.06|153.06|151.56|152.54|151.04|386
1612414800000|2021-02-04 05:00:00|152.58|151.08|152.24|150.74|152.69|151.19|152.14|150.64|377
1612415100000|2021-02-04 05:05:00|152.26|150.76|152.17|150.67|152.55|151.05|152.13|150.63|396
1612415400000|2021-02-04 05:10:00|152.18|150.68|152.02|150.52|152.18|150.68|151.53|150.03|489
1612415700000|2021-02-04 05:15:00|152.01|150.51|152.31|150.81|152.6|151.1|151.89|150.39|484
1612416000000|2021-02-04 05:20:00|152.3|150.8|152.35|150.85|152.45|150.95|152.07|150.57|478
1612416300000|2021-02-04 05:25:00|152.34|150.84|152.46|150.96|152.75|151.25|152.33|150.83|468
1612416600000|2021-02-04 05:30:00|152.45|150.95|152.15|150.65|152.58|151.08|152.07|150.57|418
1612416900000|2021-02-04 05:35:00|152.17|150.67|152.04|150.54|152.43|150.93|152.03|150.53|360
1612417200000|2021-02-04 05:40:00|152.05|150.55|152.24|150.74|152.33|150.83|151.91|150.41|354
1612417500000|2021-02-04 05:45:00|152.25|150.75|152.42|150.92|152.59|151.09|152.06|150.56|398
1612417800000|2021-02-04 05:50:00|152.44|150.94|153.04|151.54|153.59|152.09|152.42|150.92|522
1612418100000|2021-02-04 05:55:00|153.03|151.53|152.14|150.64|153.14|151.64|152.12|150.62|478
1612418400000|2021-02-04 06:00:00|152.12|150.62|151.87|150.37|152.17|150.67|151.34|149.84|496
1612418700000|2021-02-04 06:05:00|151.86|150.36|151.32|149.82|152.17|150.67|151.32|149.82|530
1612419000000|2021-02-04 06:10:00|151.31|149.81|151.2|149.7|151.36|149.86|150.81|149.31|436
1612419300000|2021-02-04 06:15:00|151.19|149.69|151.89|150.39|151.92|150.42|151.17|149.67|455
1612419600000|2021-02-04 06:20:00|151.88|150.38|152.47|150.97|152.49|150.99|151.84|150.34|371
1612419900000|2021-02-04 06:25:00|152.46|150.96|153.09|151.59|153.12|151.62|152.33|150.83|404
1612420200000|2021-02-04 06:30:00|153.1|151.6|153.4|151.9|153.6|152.1|152.97|151.47|459
1612420500000|2021-02-04 06:35:00|153.43|151.93|153.38|151.88|153.43|151.93|152.97|151.47|494
1612420800000|2021-02-04 06:40:00|153.37|151.87|153.49|151.99|153.52|152.02|153.19|151.69|414
1612421100000|2021-02-04 06:45:00|153.48|151.98|153.25|151.75|153.5|152|153.12|151.62|417
1612421400000|2021-02-04 06:50:00|153.26|151.76|153.36|151.86|153.44|151.94|153.16|151.66|365
1612421700000|2021-02-04 06:55:00|153.33|151.83|153.85|152.35|154.15|152.65|153.3|151.8|524
1612422000000|2021-02-04 07:00:00|153.86|152.36|153.54|152.04|154.01|152.51|153.49|151.99|418
1612422300000|2021-02-04 07:05:00|153.53|152.03|153.38|151.88|153.69|152.19|153.32|151.82|347
1612422600000|2021-02-04 07:10:00|153.39|151.89|153.39|151.89|153.55|152.05|153.32|151.82|342
1612422900000|2021-02-04 07:15:00|153.38|151.88|153.28|151.78|153.48|151.98|153.23|151.73|246
1612423200000|2021-02-04 07:20:00|153.27|151.77|153.51|152.01|153.6|152.1|153.24|151.74|242
1612423500000|2021-02-04 07:25:00|153.49|151.99|153.46|151.96|153.52|152.02|153.27|151.77|297
1612423800000|2021-02-04 07:30:00|153.45|151.95|153.89|152.39|153.89|152.39|153.11|151.61|317
1612424100000|2021-02-04 07:35:00|153.92|152.42|153.96|152.46|154.48|152.98|153.9|152.4|491
1612424400000|2021-02-04 07:40:00|153.93|152.43|153.19|151.69|154.01|152.51|153.17|151.67|429
1612424700000|2021-02-04 07:45:00|153.18|151.68|152.71|151.21|153.24|151.74|152.68|151.18|443
1612425000000|2021-02-04 07:50:00|152.69|151.19|152.71|151.21|153.13|151.63|152.53|151.03|419
1612425300000|2021-02-04 07:55:00|152.72|151.22|152.15|150.65|152.72|151.22|152.02|150.52|477
1612425600000|2021-02-04 08:00:00|152.16|150.66|152.23|150.73|152.53|151.03|152.1|150.6|449
1612425900000|2021-02-04 08:05:00|152.24|150.74|152.73|151.23|152.82|151.32|151.89|150.39|379
1612426200000|2021-02-04 08:10:00|152.72|151.22|154.11|152.61|154.14|152.64|152.71|151.21|538
1612426500000|2021-02-04 08:15:00|154.06|152.56|154.88|153.38|154.88|153.38|153.89|152.39|509
1612426800000|2021-02-04 08:20:00|154.87|153.37|155.86|154.36|156.33|154.83|154.77|153.27|601
1612427100000|2021-02-04 08:25:00|155.84|154.34|155.52|154.02|155.96|154.46|155.5|154|568
1612427400000|2021-02-04 08:30:00|155.51|154.01|154.69|153.19|155.52|154.02|154.57|153.07|450
1612427700000|2021-02-04 08:35:00|154.68|153.18|153.18|151.68|154.69|153.19|153.16|151.66|536
1612428000000|2021-02-04 08:40:00|153.17|151.67|152.87|151.37|153.58|152.08|152.85|151.35|617
1612428300000|2021-02-04 08:45:00|152.88|151.38|152.85|151.35|153.08|151.58|152.35|150.85|581
1612428600000|2021-02-04 08:50:00|152.84|151.34|151.65|150.15|152.84|151.34|151.62|150.12|518
1612428900000|2021-02-04 08:55:00|151.66|150.16|148.57|147.07|151.79|150.29|147.76|146.26|740
1612429200000|2021-02-04 09:00:00|148.6|147.1|149.13|147.63|149.68|148.18|148.33|146.83|861
1612429500000|2021-02-04 09:05:00|149.14|147.64|147.17|145.67|149.18|147.68|147.06|145.56|829
1612429800000|2021-02-04 09:10:00|147.16|145.66|147.17|145.67|147.44|145.94|145.22|143.72|774
1612430100000|2021-02-04 09:15:00|147.18|145.68|146.87|145.37|147.8|146.3|146.68|145.18|810
1612430400000|2021-02-04 09:20:00|146.86|145.36|147.76|146.26|147.76|146.26|146.46|144.96|746
1612430700000|2021-02-04 09:25:00|147.77|146.27|148.09|146.59|148.15|146.65|147.45|145.95|546
1612431000000|2021-02-04 09:30:00|148.08|146.58|147.79|146.29|148.18|146.68|146.86|145.36|670
1612431300000|2021-02-04 09:35:00|147.78|146.28|148.51|147.01|148.52|147.02|147.64|146.14|573
1612431600000|2021-02-04 09:40:00|148.52|147.02|148.29|146.79|148.55|147.05|148.17|146.67|427
1612431900000|2021-02-04 09:45:00|148.28|146.78|148.66|147.16|148.84|147.34|147.71|146.21|654
1612432200000|2021-02-04 09:50:00|148.67|147.17|148.79|147.29|149.13|147.63|148.62|147.12|481
1612432500000|2021-02-04 09:55:00|148.78|147.28|149.46|147.96|149.52|148.02|148.66|147.16|532
1612432800000|2021-02-04 10:00:00|149.47|147.97|149.1|147.6|149.54|148.04|149.05|147.55|519
1612433100000|2021-02-04 10:05:00|149.11|147.61|149.44|147.94|149.47|147.97|149.07|147.57|450
1612433400000|2021-02-04 10:10:00|149.43|147.93|149.75|148.25|149.77|148.27|149.31|147.81|398
1612433700000|2021-02-04 10:15:00|149.76|148.26|149.87|148.37|150.08|148.58|149.75|148.25|396
1612434000000|2021-02-04 10:20:00|149.86|148.36|149.04|147.54|149.91|148.41|148.81|147.31|544
1612434300000|2021-02-04 10:25:00|149.05|147.55|149.48|147.98|149.51|148.01|149.05|147.55|479
1612434600000|2021-02-04 10:30:00|149.49|147.99|149.35|147.85|149.6|148.1|149.04|147.54|431
1612434900000|2021-02-04 10:35:00|149.36|147.86|149.27|147.77|149.5|148|149.21|147.71|442
1612435200000|2021-02-04 10:40:00|149.28|147.78|149.56|148.06|149.72|148.22|149.28|147.78|510
1612435500000|2021-02-04 10:45:00|149.57|148.07|149.57|148.07|149.71|148.21|149.38|147.88|432
1612435800000|2021-02-04 10:50:00|149.56|148.06|149.49|147.99|149.57|148.07|149.41|147.91|405
1612436100000|2021-02-04 10:55:00|149.5|148|149.27|147.77|149.52|148.02|149.12|147.62|353
1612436400000|2021-02-04 11:00:00|149.25|147.75|148.89|147.39|149.27|147.77|148.18|146.68|520
1612436700000|2021-02-04 11:05:00|148.91|147.41|148.38|146.88|148.94|147.44|148.31|146.81|393
1612437000000|2021-02-04 11:10:00|148.37|146.87|148.56|147.06|148.65|147.15|148.01|146.51|471
1612437300000|2021-02-04 11:15:00|148.51|147.01|149.8|148.3|149.93|148.43|148.51|147.01|346
1612437600000|2021-02-04 11:20:00|149.81|148.31|150.02|148.52|150.28|148.78|149.8|148.3|342
1612437900000|2021-02-04 11:25:00|150.03|148.53|150|148.5|150.29|148.79|149.9|148.4|435
1612438200000|2021-02-04 11:30:00|149.99|148.49|149.6|148.1|150.29|148.79|149.47|147.97|382
1612438500000|2021-02-04 11:35:00|149.61|148.11|149.56|148.06|149.76|148.26|149.47|147.97|475
1612438800000|2021-02-04 11:40:00|149.53|148.03|149.2|147.7|149.59|148.09|149.18|147.68|378
1612439100000|2021-02-04 11:45:00|149.21|147.71|148.85|147.35|149.21|147.71|148.81|147.31|453
1612439400000|2021-02-04 11:50:00|148.84|147.34|148.81|147.31|149.09|147.59|148.74|147.24|413
1612439700000|2021-02-04 11:55:00|148.82|147.32|147.57|146.07|148.9|147.4|147.57|146.07|457
1612440000000|2021-02-04 12:00:00|147.56|146.06|148.3|146.8|148.3|146.8|146.68|145.18|668
1612440300000|2021-02-04 12:05:00|148.34|146.84|148.83|147.33|148.9|147.4|148.25|146.75|490
1612440600000|2021-02-04 12:10:00|148.82|147.32|148.37|146.87|148.83|147.33|148.11|146.61|561
1612440900000|2021-02-04 12:15:00|148.38|146.88|148.67|147.17|148.9|147.4|148.37|146.87|480
1612441200000|2021-02-04 12:20:00|148.66|147.16|148.78|147.28|148.87|147.37|148.59|147.09|388
1612441500000|2021-02-04 12:25:00|148.77|147.27|148.91|147.41|149|147.5|148.63|147.13|371
1612441800000|2021-02-04 12:30:00|148.92|147.42|148.6|147.1|148.93|147.43|148.14|146.64|429
1612442100000|2021-02-04 12:35:00|148.59|147.09|149.43|147.93|149.54|148.04|148.47|146.97|522
1612442400000|2021-02-04 12:40:00|149.42|147.92|149.32|147.82|149.49|147.99|149.14|147.64|420
1612442700000|2021-02-04 12:45:00|149.31|147.81|149.31|147.81|149.42|147.92|149.26|147.76|352
1612443000000|2021-02-04 12:50:00|149.3|147.8|149.2|147.7|149.52|148.02|149.17|147.67|393
1612443300000|2021-02-04 12:55:00|149.19|147.69|149.43|147.93|149.68|148.18|149.17|147.67|497
1612443600000|2021-02-04 13:00:00|149.42|147.92|149.38|147.88|149.66|148.16|149.17|147.67|540
1612443900000|2021-02-04 13:05:00|149.37|147.87|149.19|147.69|149.46|147.96|149.16|147.66|433
1612444200000|2021-02-04 13:10:00|149.2|147.7|149.3|147.8|149.37|147.87|149.2|147.7|297
1612444500000|2021-02-04 13:15:00|149.31|147.81|149.28|147.78|149.48|147.98|149.06|147.56|393
1612444800000|2021-02-04 13:20:00|149.27|147.77|149.13|147.63|149.34|147.84|148.92|147.42|352
1612445100000|2021-02-04 13:25:00|149.12|147.62|149.01|147.51|149.22|147.72|148.99|147.49|228
1612445400000|2021-02-04 13:30:00|149|147.5|148.74|147.24|149.06|147.56|148.51|147.01|340
1612445700000|2021-02-04 13:35:00|148.73|147.23|149.03|147.53|149.08|147.58|148.72|147.22|398
1612446000000|2021-02-04 13:40:00|149.02|147.52|149.89|148.39|150|148.5|148.89|147.39|425
1612446300000|2021-02-04 13:45:00|149.88|148.38|149.67|148.17|149.92|148.42|149.47|147.97|304
1612446600000|2021-02-04 13:50:00|149.68|148.18|150.53|149.03|150.71|149.21|149.67|148.17|391
1612446900000|2021-02-04 13:55:00|150.54|149.04|150.32|148.82|150.75|149.25|150.17|148.67|385
1612447200000|2021-02-04 14:00:00|150.33|148.83|150.64|149.14|150.67|149.17|149.89|148.39|392
1612447500000|2021-02-04 14:05:00|150.65|149.15|150.66|149.16|150.7|149.2|150.16|148.66|363
1612447800000|2021-02-04 14:10:00|150.65|149.15|150.82|149.32|151.01|149.51|150.46|148.96|346
1612448100000|2021-02-04 14:15:00|150.81|149.31|150.61|149.11|150.95|149.45|150.59|149.09|286
1612448400000|2021-02-04 14:20:00|150.62|149.12|149.27|147.77|150.64|149.14|149.26|147.76|308
1612448700000|2021-02-04 14:25:00|149.28|147.78|149.48|147.98|149.64|148.14|149.26|147.76|350
1612449000000|2021-02-04 14:30:00|149.5|148|149.25|147.75|149.75|148.25|149.07|147.57|386
1612449300000|2021-02-04 14:35:00|149.24|147.74|148.54|147.04|149.37|147.87|148.53|147.03|316
1612449600000|2021-02-04 14:40:00|148.55|147.05|148.46|146.96|148.67|147.17|148.3|146.8|410
1612449900000|2021-02-04 14:45:00|148.47|146.97|147.54|146.04|148.7|147.2|147.4|145.9|445
1612450200000|2021-02-04 14:50:00|147.51|146.01|147.03|145.53|147.72|146.22|146.99|145.49|586
1612450500000|2021-02-04 14:55:00|147.05|145.55|146.56|145.06|147.21|145.71|146.38|144.88|528
1612450800000|2021-02-04 15:00:00|146.55|145.05|147.02|145.52|147.41|145.91|146.35|144.85|569
1612451100000|2021-02-04 15:05:00|146.98|145.48|146.47|144.97|147.16|145.66|146.34|144.84|452
1612451400000|2021-02-04 15:10:00|146.48|144.98|145.68|144.18|146.48|144.98|145.68|144.18|620
1612451700000|2021-02-04 15:15:00|145.72|144.22|144.92|143.42|146.09|144.59|144.92|143.42|588
1612452000000|2021-02-04 15:20:00|144.91|143.41|143.69|142.19|144.92|143.42|142.33|140.83|764
1612452300000|2021-02-04 15:25:00|143.68|142.18|143.63|142.13|144.03|142.53|143.35|141.85|667
1612452600000|2021-02-04 15:30:00|143.62|142.12|144.46|142.96|144.46|142.96|143.53|142.03|471
1612452900000|2021-02-04 15:35:00|144.47|142.97|144.78|143.28|145.03|143.53|144.44|142.94|517
1612453200000|2021-02-04 15:40:00|144.79|143.29|144.71|143.21|145.02|143.52|144.45|142.95|420
1612453500000|2021-02-04 15:45:00|144.7|143.2|144.06|142.56|144.76|143.26|143.89|142.39|404
1612453800000|2021-02-04 15:50:00|144.07|142.57|144.99|143.49|145.08|143.58|144.06|142.56|499
1612454100000|2021-02-04 15:55:00|144.97|143.47|144.74|143.24|145.28|143.78|144.73|143.23|405
1612454400000|2021-02-04 16:00:00|144.75|143.25|144.97|143.47|145.22|143.72|144.08|142.58|629
1612454700000|2021-02-04 16:05:00|145.04|143.54|144.45|142.95|145.11|143.61|144.44|142.94|571
1612455000000|2021-02-04 16:10:00|144.46|142.96|144.88|143.38|145.25|143.75|143.86|142.36|557
1612455300000|2021-02-04 16:15:00|144.87|143.37|146.08|144.58|146.08|144.58|144.66|143.16|388
1612455600000|2021-02-04 16:20:00|146.07|144.57|145.98|144.48|146.08|144.58|145.65|144.15|446
1612455900000|2021-02-04 16:25:00|145.97|144.47|146.19|144.69|146.2|144.7|145.86|144.36|351
1612456200000|2021-02-04 16:30:00|146.2|144.7|146.39|144.89|146.46|144.96|145.96|144.46|364
1612456500000|2021-02-04 16:35:00|146.4|144.9|146.57|145.07|146.57|145.07|146.36|144.86|313
1612456800000|2021-02-04 16:40:00|146.58|145.08|146.61|145.11|146.64|145.14|146.45|144.95|223
1612457100000|2021-02-04 16:45:00|146.6|145.1|147.05|145.55|147.08|145.58|146.57|145.07|358
1612457400000|2021-02-04 16:50:00|147.06|145.56|147.17|145.67|147.23|145.73|146.64|145.14|408
1612457700000|2021-02-04 16:55:00|147.16|145.66|147.53|146.03|147.72|146.22|147.15|145.65|361
1612458000000|2021-02-04 17:00:00|147.52|146.02|147.66|146.16|147.73|146.23|147.12|145.62|422
1612458300000|2021-02-04 17:05:00|147.67|146.17|147.64|146.14|147.92|146.42|147.46|145.96|401
1612458600000|2021-02-04 17:10:00|147.65|146.15|147.67|146.17|147.71|146.21|147.52|146.02|302
1612458900000|2021-02-04 17:15:00|147.66|146.16|147.32|145.82|147.73|146.23|147.3|145.8|255
1612459200000|2021-02-04 17:20:00|147.31|145.81|147.72|146.22|147.72|146.22|147.31|145.81|297
1612459500000|2021-02-04 17:25:00|147.71|146.21|146.85|145.35|147.84|146.34|146.84|145.34|348
1612459800000|2021-02-04 17:30:00|146.84|145.34|147.06|145.56|147.22|145.72|146.78|145.28|306
1612460100000|2021-02-04 17:35:00|147.05|145.55|147.05|145.55|147.27|145.77|146.91|145.41|264
1612460400000|2021-02-04 17:40:00|147.06|145.56|147.12|145.62|147.23|145.73|146.94|145.44|208
1612460700000|2021-02-04 17:45:00|147.13|145.63|146.47|144.97|147.13|145.63|146.28|144.78|357
1612461000000|2021-02-04 17:50:00|146.44|144.94|146.8|145.3|146.86|145.36|146.4|144.9|430
1612461300000|2021-02-04 17:55:00|146.81|145.31|146.46|144.96|146.81|145.31|146.38|144.88|346
1612461600000|2021-02-04 18:00:00|146.47|144.97|146.59|145.09|146.78|145.28|145.99|144.49|450
1612461900000|2021-02-04 18:05:00|146.56|145.06|146.09|144.59|146.69|145.19|146.08|144.58|350
1612462200000|2021-02-04 18:10:00|146.1|144.6|146.38|144.88|146.39|144.89|146.09|144.59|310
1612462500000|2021-02-04 18:15:00|146.37|144.87|147.64|146.14|147.67|146.17|146.29|144.79|523
1612462800000|2021-02-04 18:20:00|147.65|146.15|148.06|146.56|148.07|146.57|147.59|146.09|434
1612463100000|2021-02-04 18:25:00|148.05|146.55|147.93|146.43|148.12|146.62|147.81|146.31|417
1612463400000|2021-02-04 18:30:00|147.94|146.44|147.69|146.19|148.01|146.51|147.53|146.03|412
1612463700000|2021-02-04 18:35:00|147.68|146.18|147.69|146.19|147.72|146.22|147.44|145.94|295
1612464000000|2021-02-04 18:40:00|147.7|146.2|147.48|145.98|147.7|146.2|147.44|145.94|328
1612464300000|2021-02-04 18:45:00|147.47|145.97|147.13|145.63|147.59|146.09|146.96|145.46|361
1612464600000|2021-02-04 18:50:00|147.14|145.64|147.23|145.73|147.42|145.92|147.12|145.62|307
1612464900000|2021-02-04 18:55:00|147.24|145.74|147.47|145.97|147.53|146.03|147.22|145.72|385
1612465200000|2021-02-04 19:00:00|147.48|145.98|148.11|146.61|148.18|146.68|147.48|145.98|439
1612465500000|2021-02-04 19:05:00|148.1|146.6|148.18|146.68|148.54|147.04|148.01|146.51|403
1612465800000|2021-02-04 19:10:00|148.19|146.69|148|146.5|148.31|146.81|147.87|146.37|376
1612466100000|2021-02-04 19:15:00|147.99|146.49|147.82|146.32|148.3|146.8|147.82|146.32|337
1612466400000|2021-02-04 19:20:00|147.81|146.31|147.77|146.27|147.88|146.38|147.68|146.18|351
1612466700000|2021-02-04 19:25:00|147.78|146.28|147.8|146.3|147.93|146.43|147.62|146.12|333
1612467000000|2021-02-04 19:30:00|147.79|146.29|147.73|146.23|147.94|146.44|147.67|146.17|333
1612467300000|2021-02-04 19:35:00|147.72|146.22|147.49|145.99|148.14|146.64|147.49|145.99|384
1612467600000|2021-02-04 19:40:00|147.5|146|148.05|146.55|148.05|146.55|147.48|145.98|367
1612467900000|2021-02-04 19:45:00|148.06|146.56|147.96|146.46|148.07|146.57|147.84|146.34|299
1612468200000|2021-02-04 19:50:00|147.97|146.47|148.12|146.62|148.12|146.62|147.93|146.43|340
1612468500000|2021-02-04 19:55:00|148.13|146.63|148.33|146.83|148.36|146.86|148.02|146.52|424
1612468800000|2021-02-04 20:00:00|148.32|146.82|148.53|147.03|148.6|147.1|148.31|146.81|445
1612469100000|2021-02-04 20:05:00|148.52|147.02|148.77|147.27|149.05|147.55|148.48|146.98|447
1612469400000|2021-02-04 20:10:00|148.78|147.28|148.97|147.47|148.98|147.48|148.76|147.26|315
1612469700000|2021-02-04 20:15:00|148.95|147.45|148.64|147.14|149.1|147.6|148.64|147.14|306
1612470000000|2021-02-04 20:20:00|148.65|147.15|148.28|146.78|148.7|147.2|148.27|146.77|266
1612470300000|2021-02-04 20:25:00|148.27|146.77|147.9|146.4|148.38|146.88|147.82|146.32|334
1612470600000|2021-02-04 20:30:00|147.89|146.39|147.86|146.36|148.22|146.72|147.73|146.23|343
1612470900000|2021-02-04 20:35:00|147.87|146.37|147.8|146.3|147.91|146.41|147.75|146.25|255
1612471200000|2021-02-04 20:40:00|147.81|146.31|147.59|146.09|147.81|146.31|147.57|146.07|268
1612471500000|2021-02-04 20:45:00|147.58|146.08|147.63|146.13|147.92|146.42|147.46|145.96|384
1612471800000|2021-02-04 20:50:00|147.64|146.14|147.67|146.17|147.79|146.29|147.58|146.08|293
1612472100000|2021-02-04 20:55:00|147.66|146.16|148.23|146.73|148.26|146.76|147.66|146.16|304
1612472400000|2021-02-04 21:00:00|148.24|146.74|148.53|147.03|148.79|147.29|148.15|146.65|407
1612472700000|2021-02-04 21:05:00|148.54|147.04|148.7|147.2|148.72|147.22|148.37|146.87|264
1612473000000|2021-02-04 21:10:00|148.71|147.21|148.93|147.43|148.99|147.49|148.44|146.94|308
1612473300000|2021-02-04 21:15:00|148.92|147.42|148.95|147.45|149.06|147.56|148.88|147.38|312
1612473600000|2021-02-04 21:20:00|148.94|147.44|148.54|147.04|148.95|147.45|148.53|147.03|293
1612473900000|2021-02-04 21:25:00|148.55|147.05|148.19|146.69|148.72|147.22|148.17|146.67|374
1612474200000|2021-02-04 21:30:00|148.18|146.68|148.3|146.8|148.52|147.02|148.18|146.68|364
1612474500000|2021-02-04 21:35:00|148.31|146.81|148.42|146.92|148.53|147.03|148.21|146.71|318
1612474800000|2021-02-04 21:40:00|148.41|146.91|148.75|147.25|148.79|147.29|148.18|146.68|338
1612475100000|2021-02-04 21:45:00|148.76|147.26|148.76|147.26|148.92|147.42|148.57|147.07|325
1612475400000|2021-02-04 21:50:00|148.77|147.27|148.73|147.23|149|147.5|148.67|147.17|286
1612475700000|2021-02-04 21:55:00|148.72|147.22|149.25|147.75|149.3|147.8|148.72|147.22|282
1612476000000|2021-02-04 22:00:00|149.22|147.72|149.06|147.56|149.27|147.77|148.87|147.37|195
1612476300000|2021-02-04 22:05:00|149.05|147.55|148.83|147.33|149.05|147.55|148.8|147.3|140
1612476600000|2021-02-04 22:10:00|148.84|147.34|148.05|146.55|148.84|147.34|148.05|146.55|201
1612476900000|2021-02-04 22:15:00|148.06|146.56|147.15|145.65|148.06|146.56|147.14|145.64|243
1612477200000|2021-02-04 22:20:00|147.16|145.66|146.22|144.72|147.18|145.68|146.22|144.72|272
1612477500000|2021-02-04 22:25:00|146.18|144.68|146.31|144.81|146.37|144.87|145.86|144.36|302
1612477800000|2021-02-04 22:30:00|146.32|144.82|146.68|145.18|146.68|145.18|146.02|144.52|309
1612478100000|2021-02-04 22:35:00|146.69|145.19|147.28|145.78|147.28|145.78|146.52|145.02|225
1612478400000|2021-02-04 22:40:00|147.29|145.79|147.64|146.14|147.7|146.2|147.28|145.78|203
1612478700000|2021-02-04 22:45:00|147.63|146.13|147.32|145.82|147.63|146.13|146.9|145.4|373
1612479000000|2021-02-04 22:50:00|147.33|145.83|147.72|146.22|147.75|146.25|147.11|145.61|326
1612479300000|2021-02-04 22:55:00|147.71|146.21|147.44|145.94|147.73|146.23|147.15|145.65|353
1612479600000|2021-02-04 23:00:00|147.45|145.95|148.24|146.74|148.25|146.75|147.4|145.9|364
1612479900000|2021-02-04 23:05:00|148.27|146.77|148.43|146.93|148.55|147.05|148.25|146.75|302
1612480200000|2021-02-04 23:10:00|148.44|146.94|148.55|147.05|148.95|147.45|148.09|146.59|487
1612480500000|2021-02-04 23:15:00|148.54|147.04|148.89|147.39|148.9|147.4|148.31|146.81|501
1612480800000|2021-02-04 23:20:00|148.88|147.38|148.83|147.33|148.93|147.43|148.51|147.01|362
1612481100000|2021-02-04 23:25:00|148.85|147.35|148.83|147.33|148.93|147.43|148.67|147.17|384
1612481400000|2021-02-04 23:30:00|148.84|147.34|148.31|146.81|148.87|147.37|148.29|146.79|364
1612481700000|2021-02-04 23:35:00|148.3|146.8|147.44|145.94|148.47|146.97|147.43|145.93|446
1612482000000|2021-02-04 23:40:00|147.43|145.93|147.34|145.84|147.76|146.26|147.22|145.72|508
1612482300000|2021-02-04 23:45:00|147.33|145.83|146.27|144.77|147.35|145.85|145.98|144.48|478
1612482600000|2021-02-04 23:50:00|146.28|144.78|146.33|144.83|146.6|145.1|146.04|144.54|530
1612482900000|2021-02-04 23:55:00|146.32|144.82|145.95|144.45|146.32|144.82|145.8|144.3|427
1612483200000|2021-02-05 00:00:00|145.93|144.43|145.76|144.26|146.6|145.1|145.52|144.02|569
1612483500000|2021-02-05 00:05:00|145.77|144.27|145.05|143.55|145.94|144.44|145.05|143.55|510
1612483800000|2021-02-05 00:10:00|145.02|143.52|145.58|144.08|145.61|144.11|144.46|142.96|562
1612484100000|2021-02-05 00:15:00|145.59|144.09|146.75|145.25|146.79|145.29|145.53|144.03|503
1612484400000|2021-02-05 00:20:00|146.74|145.24|147.53|146.03|147.53|146.03|146.53|145.03|385
1612484700000|2021-02-05 00:25:00|147.52|146.02|147.72|146.22|147.8|146.3|147.29|145.79|409
1612485000000|2021-02-05 00:30:00|147.74|146.24|147.93|146.43|148.18|146.68|147.71|146.21|375
1612485300000|2021-02-05 00:35:00|147.94|146.44|147.64|146.14|148.1|146.6|147.34|145.84|417
1612485600000|2021-02-05 00:40:00|147.65|146.15|148.06|146.56|148.24|146.74|147.57|146.07|303
1612485900000|2021-02-05 00:45:00|148.04|146.54|148.02|146.52|148.14|146.64|147.82|146.32|350
1612486200000|2021-02-05 00:50:00|148.01|146.51|147.99|146.49|148.09|146.59|147.86|146.36|275
1612486500000|2021-02-05 00:55:00|148|146.5|148.05|146.55|148.09|146.59|147.49|145.99|325
1612486800000|2021-02-05 01:00:00|148.06|146.56|148.17|146.67|148.45|146.95|147.87|146.37|445
1612487100000|2021-02-05 01:05:00|148.18|146.68|148.52|147.02|148.83|147.33|148.16|146.66|343
1612487400000|2021-02-05 01:10:00|148.53|147.03|148.93|147.43|148.93|147.43|148.53|147.03|282
1612487700000|2021-02-05 01:15:00|148.92|147.42|148.89|147.39|149.29|147.79|148.7|147.2|344
1612488000000|2021-02-05 01:20:00|148.9|147.4|148.72|147.22|149.16|147.66|148.71|147.21|320
1612488300000|2021-02-05 01:25:00|148.71|147.21|148.26|146.76|148.72|147.22|148.25|146.75|301
1612488600000|2021-02-05 01:30:00|148.27|146.77|148.46|146.96|148.54|147.04|148.27|146.77|351
1612488900000|2021-02-05 01:35:00|148.45|146.95|148.24|146.74|148.75|147.25|148.22|146.72|356
1612489200000|2021-02-05 01:40:00|148.25|146.75|146.88|145.38|148.33|146.83|146.66|145.16|459
1612489500000|2021-02-05 01:45:00|146.87|145.37|146.35|144.85|146.88|145.38|146.33|144.83|390
1612489800000|2021-02-05 01:50:00|146.34|144.84|146.53|145.03|146.57|145.07|146.28|144.78|405
1612490100000|2021-02-05 01:55:00|146.54|145.04|146.35|144.85|146.89|145.39|146.31|144.81|420
1612490400000|2021-02-05 02:00:00|146.36|144.86|146.94|145.44|147.21|145.71|146.26|144.76|451
1612490700000|2021-02-05 02:05:00|146.92|145.42|147.2|145.7|147.38|145.88|146.92|145.42|336
1612491000000|2021-02-05 02:10:00|147.21|145.71|147.17|145.67|147.3|145.8|147.11|145.61|271
1612491300000|2021-02-05 02:15:00|147.16|145.66|146.37|144.87|147.19|145.69|146.36|144.86|299
1612491600000|2021-02-05 02:20:00|146.38|144.88|146.94|145.44|146.98|145.48|146.33|144.83|408
1612491900000|2021-02-05 02:25:00|146.93|145.43|146.71|145.21|146.93|145.43|146.67|145.17|276
1612492200000|2021-02-05 02:30:00|146.7|145.2|146.78|145.28|147.01|145.51|146.7|145.2|238
1612492500000|2021-02-05 02:35:00|146.79|145.29|147.11|145.61|147.14|145.64|146.76|145.26|328
1612492800000|2021-02-05 02:40:00|147.1|145.6|146.96|145.46|147.18|145.68|146.95|145.45|329
1612493100000|2021-02-05 02:45:00|146.97|145.47|146.84|145.34|147.24|145.74|146.77|145.27|345
1612493400000|2021-02-05 02:50:00|146.83|145.33|146.76|145.26|146.83|145.33|146.66|145.16|334
1612493700000|2021-02-05 02:55:00|146.75|145.25|148.13|146.63|148.13|146.63|146.66|145.16|429
1612494000000|2021-02-05 03:00:00|148.12|146.62|149.02|147.52|149.03|147.53|148.11|146.61|387
1612494300000|2021-02-05 03:05:00|149.03|147.53|149.29|147.79|149.45|147.95|148.98|147.48|548
1612494600000|2021-02-05 03:10:00|149.28|147.78|150.1|148.6|150.12|148.62|149.27|147.77|565
1612494900000|2021-02-05 03:15:00|150.09|148.59|150.1|148.6|150.22|148.72|149.79|148.29|468
1612495200000|2021-02-05 03:20:00|150.09|148.59|149.62|148.12|150.13|148.63|149.53|148.03|340
1612495500000|2021-02-05 03:25:00|149.63|148.13|149.07|147.57|149.85|148.35|149.07|147.57|361
1612495800000|2021-02-05 03:30:00|149.06|147.56|149.15|147.65|149.37|147.87|148.98|147.48|406
1612496100000|2021-02-05 03:35:00|149.16|147.66|149.42|147.92|149.71|148.21|148.97|147.47|385
1612496400000|2021-02-05 03:40:00|149.41|147.91|149.27|147.77|149.53|148.03|149.27|147.77|234
1612496700000|2021-02-05 03:45:00|149.26|147.76|148.87|147.37|149.26|147.76|148.6|147.1|288
1612497000000|2021-02-05 03:50:00|148.88|147.38|148.73|147.23|149.08|147.58|148.73|147.23|296
1612497300000|2021-02-05 03:55:00|148.74|147.24|148.9|147.4|148.99|147.49|148.74|147.24|256
1612497600000|2021-02-05 04:00:00|148.91|147.41|148.55|147.05|149.02|147.52|148.48|146.98|314
1612497900000|2021-02-05 04:05:00|148.54|147.04|148.52|147.02|148.57|147.07|148.39|146.89|260
1612498200000|2021-02-05 04:10:00|148.51|147.01|148.44|146.94|148.64|147.14|148.39|146.89|257
1612498500000|2021-02-05 04:15:00|148.45|146.95|148.34|146.84|148.8|147.3|148.23|146.73|355
1612498800000|2021-02-05 04:20:00|148.35|146.85|148.69|147.19|148.73|147.23|148.22|146.72|415
1612499100000|2021-02-05 04:25:00|148.68|147.18|149.02|147.52|149.19|147.69|148.68|147.18|321
1612499400000|2021-02-05 04:30:00|149.01|147.51|149.13|147.63|149.41|147.91|148.9|147.4|276
1612499700000|2021-02-05 04:35:00|149.12|147.62|148.57|147.07|149.12|147.62|148.44|146.94|304
1612500000000|2021-02-05 04:40:00|148.58|147.08|148.7|147.2|148.72|147.22|148.41|146.91|314
1612500300000|2021-02-05 04:45:00|148.71|147.21|148.63|147.13|148.72|147.22|148.56|147.06|197
1612500600000|2021-02-05 04:50:00|148.64|147.14|148.9|147.4|148.91|147.41|148.64|147.14|183
1612500900000|2021-02-05 04:55:00|148.91|147.41|148.84|147.34|148.95|147.45|148.76|147.26|234
1612501200000|2021-02-05 05:00:00|148.85|147.35|148.93|147.43|149.02|147.52|148.78|147.28|283
1612501500000|2021-02-05 05:05:00|148.94|147.44|149.37|147.87|149.44|147.94|148.65|147.15|321
1612501800000|2021-02-05 05:10:00|149.38|147.88|149.33|147.83|149.52|148.02|149.22|147.72|290
1612502100000|2021-02-05 05:15:00|149.34|147.84|149.34|147.84|149.62|148.12|149.27|147.77|316
1612502400000|2021-02-05 05:20:00|149.35|147.85|148.8|147.3|149.49|147.99|148.8|147.3|287
1612502700000|2021-02-05 05:25:00|148.79|147.29|148.87|147.37|148.89|147.39|148.25|146.75|353
1612503000000|2021-02-05 05:30:00|148.86|147.36|149.5|148|149.82|148.32|148.78|147.28|418
1612503300000|2021-02-05 05:35:00|149.53|148.03|149.64|148.14|149.84|148.34|149.39|147.89|353
1612503600000|2021-02-05 05:40:00|149.65|148.15|149.38|147.88|149.65|148.15|149.34|147.84|350
1612503900000|2021-02-05 05:45:00|149.39|147.89|149.28|147.78|149.66|148.16|149.27|147.77|336
1612504200000|2021-02-05 05:50:00|149.27|147.77|149.44|147.94|149.61|148.11|149.25|147.75|342
1612504500000|2021-02-05 05:55:00|149.45|147.95|149.11|147.61|149.56|148.06|149.11|147.61|266
1612504800000|2021-02-05 06:00:00|149.08|147.58|149.09|147.59|149.39|147.89|149.04|147.54|368
1612505100000|2021-02-05 06:05:00|149.1|147.6|149.41|147.91|149.5|148|149.05|147.55|357
1612505400000|2021-02-05 06:10:00|149.42|147.92|149.54|148.04|149.67|148.17|149.41|147.91|282
1612505700000|2021-02-05 06:15:00|149.55|148.05|149.67|148.17|149.74|148.24|149.45|147.95|358
1612506000000|2021-02-05 06:20:00|149.68|148.18|150.73|149.23|150.75|149.25|149.67|148.17|320
1612506300000|2021-02-05 06:25:00|150.81|149.31|150.62|149.12|151.18|149.68|150.6|149.1|517
1612506600000|2021-02-05 06:30:00|150.64|149.14|150.85|149.35|151.03|149.53|150.46|148.96|510
1612506900000|2021-02-05 06:35:00|150.83|149.33|150.5|149|150.84|149.34|150.42|148.92|477
1612507200000|2021-02-05 06:40:00|150.49|148.99|150.25|148.75|150.59|149.09|150.13|148.63|389
1612507500000|2021-02-05 06:45:00|150.24|148.74|150.22|148.72|150.4|148.9|150.07|148.57|290
1612507800000|2021-02-05 06:50:00|150.23|148.73|150.22|148.72|150.34|148.84|150.21|148.71|211
1612508100000|2021-02-05 06:55:00|150.23|148.73|149.76|148.26|150.32|148.82|149.63|148.13|249
1612508400000|2021-02-05 07:00:00|149.77|148.27|150.05|148.55|150.25|148.75|149.77|148.27|315
1612508700000|2021-02-05 07:05:00|150.03|148.53|149.67|148.17|150.04|148.54|149.65|148.15|181
1612509000000|2021-02-05 07:10:00|149.66|148.16|149.82|148.32|149.91|148.41|149.65|148.15|249
1612509300000|2021-02-05 07:15:00|149.83|148.33|149.78|148.28|150.16|148.66|149.76|148.26|306
1612509600000|2021-02-05 07:20:00|149.77|148.27|150.81|149.31|150.86|149.36|149.77|148.27|341
1612509900000|2021-02-05 07:25:00|150.8|149.3|150.47|148.97|150.97|149.47|150.43|148.93|378
1612510200000|2021-02-05 07:30:00|150.48|148.98|150.17|148.67|150.55|149.05|150.16|148.66|355
1612510500000|2021-02-05 07:35:00|150.18|148.68|150.77|149.27|150.83|149.33|150.17|148.67|339
1612510800000|2021-02-05 07:40:00|150.78|149.28|152.25|150.75|152.25|150.75|150.73|149.23|445
1612511100000|2021-02-05 07:45:00|152.23|150.73|152.3|150.8|152.42|150.92|151.8|150.3|431
1612511400000|2021-02-05 07:50:00|152.31|150.81|152.65|151.15|152.7|151.2|152.27|150.77|227
1612511700000|2021-02-05 07:55:00|152.64|151.14|152.83|151.33|152.88|151.38|152.55|151.05|245
1612512000000|2021-02-05 08:00:00|152.84|151.34|153.34|151.84|153.55|152.05|152.82|151.32|327
1612512300000|2021-02-05 08:05:00|153.33|151.83|153.95|152.45|153.95|152.45|153.27|151.77|332
1612512600000|2021-02-05 08:10:00|153.93|152.43|153.94|152.44|154.21|152.71|153.73|152.23|277
1612512900000|2021-02-05 08:15:00|153.96|152.46|153.97|152.47|154.41|152.91|153.77|152.27|351
1612513200000|2021-02-05 08:20:00|153.96|152.46|153.82|152.32|153.97|152.47|153.78|152.28|194
1612513500000|2021-02-05 08:25:00|153.83|152.33|153.99|152.49|154.3|152.8|153.83|152.33|300
1612513800000|2021-02-05 08:30:00|154|152.5|153.89|152.39|154.11|152.61|153.88|152.38|209
1612514100000|2021-02-05 08:35:00|153.9|152.4|153.95|152.45|153.96|152.46|153.83|152.33|137
1612514400000|2021-02-05 08:40:00|153.93|152.43|153.87|152.37|154.02|152.52|153.83|152.33|246
1612514700000|2021-02-05 08:45:00|153.88|152.38|154.05|152.55|154.18|152.68|153.85|152.35|245
1612515000000|2021-02-05 08:50:00|154.06|152.56|154.36|152.86|154.51|153.01|153.95|152.45|271
1612515300000|2021-02-05 08:55:00|154.35|152.85|154.21|152.71|154.5|153|154.2|152.7|291
1612515600000|2021-02-05 09:00:00|154.23|152.73|154.21|152.71|154.38|152.88|154.05|152.55|263
1612515900000|2021-02-05 09:05:00|154.19|152.69|154.51|153.01|154.51|153.01|154.13|152.63|233
1612516200000|2021-02-05 09:10:00|154.52|153.02|154.55|153.05|154.79|153.29|154.49|152.99|327
1612516500000|2021-02-05 09:15:00|154.56|153.06|154.33|152.83|154.61|153.11|154.22|152.72|284
1612516800000|2021-02-05 09:20:00|154.32|152.82|153.96|152.46|154.36|152.86|153.9|152.4|195
1612517100000|2021-02-05 09:25:00|153.97|152.47|153.94|152.44|153.99|152.49|153.89|152.39|136
1612517400000|2021-02-05 09:30:00|153.96|152.46|153.92|152.42|153.96|152.46|153.84|152.34|124
1612517700000|2021-02-05 09:35:00|153.93|152.43|153.87|152.37|153.95|152.45|153.83|152.33|139
1612518000000|2021-02-05 09:40:00|153.86|152.36|153.9|152.4|153.95|152.45|153.78|152.28|156
1612518300000|2021-02-05 09:45:00|153.89|152.39|153.92|152.42|153.95|152.45|153.84|152.34|85
1612518600000|2021-02-05 09:50:00|153.91|152.41|153.84|152.34|153.92|152.42|153.79|152.29|121
1612518900000|2021-02-05 09:55:00|153.85|152.35|153.81|152.31|153.91|152.41|153.75|152.25|209
1612519200000|2021-02-05 10:00:00|153.82|152.32|153.8|152.3|154.01|152.51|153.76|152.26|291
1612519500000|2021-02-05 10:05:00|153.81|152.31|154.04|152.54|154.1|152.6|153.81|152.31|198
1612519800000|2021-02-05 10:10:00|154.03|152.53|155.04|153.54|155.04|153.54|153.97|152.47|233
1612520100000|2021-02-05 10:15:00|155.05|153.55|156.9|155.4|157.29|155.79|155.01|153.51|592
1612520400000|2021-02-05 10:20:00|156.91|155.41|156.44|154.94|157.62|156.12|156.44|154.94|440
1612520700000|2021-02-05 10:25:00|156.45|154.95|154.87|153.37|156.55|155.05|154.81|153.31|431
1612521000000|2021-02-05 10:30:00|154.9|153.4|155.03|153.53|155.25|153.75|154.3|152.8|437
1612521300000|2021-02-05 10:35:00|155.02|153.52|154.39|152.89|155.1|153.6|154.32|152.82|359
1612521600000|2021-02-05 10:40:00|154.4|152.9|154.76|153.26|154.83|153.33|154.4|152.9|254
1612521900000|2021-02-05 10:45:00|154.75|153.25|154.29|152.79|154.75|153.25|153.94|152.44|405
1612522200000|2021-02-05 10:50:00|154.3|152.8|153.86|152.36|154.58|153.08|153.86|152.36|308
1612522500000|2021-02-05 10:55:00|153.87|152.37|153.86|152.36|153.93|152.43|153.82|152.32|165
1612522800000|2021-02-05 11:00:00|153.87|152.37|153.87|152.37|154.27|152.77|153.81|152.31|260
1612523100000|2021-02-05 11:05:00|153.88|152.38|153.94|152.44|154.03|152.53|153.82|152.32|303
1612523400000|2021-02-05 11:10:00|153.93|152.43|153.95|152.45|154.15|152.65|153.91|152.41|280
1612523700000|2021-02-05 11:15:00|153.96|152.46|154.05|152.55|154.22|152.72|153.94|152.44|315
1612524000000|2021-02-05 11:20:00|154.06|152.56|154.33|152.83|154.34|152.84|154.03|152.53|295
1612524300000|2021-02-05 11:25:00|154.34|152.84|155.1|153.6|155.23|153.73|154.34|152.84|498
1612524600000|2021-02-05 11:30:00|155.08|153.58|154|152.5|155.22|153.72|153.97|152.47|515
1612524900000|2021-02-05 11:35:00|154.01|152.51|154.16|152.66|154.24|152.74|153.96|152.46|427
1612525200000|2021-02-05 11:40:00|154.17|152.67|153.9|152.4|154.24|152.74|153.85|152.35|321
1612525500000|2021-02-05 11:45:00|153.91|152.41|154.13|152.63|154.32|152.82|153.87|152.37|306
1612525800000|2021-02-05 11:50:00|154.12|152.62|154.17|152.67|154.22|152.72|154|152.5|300
1612526100000|2021-02-05 11:55:00|154.18|152.68|154.28|152.78|154.31|152.81|154.06|152.56|274
1612526400000|2021-02-05 12:00:00|154.29|152.79|155.13|153.63|155.13|153.63|154.27|152.77|517
1612526700000|2021-02-05 12:05:00|155.14|153.64|154.31|152.81|155.15|153.65|154.09|152.59|556
1612527000000|2021-02-05 12:10:00|154.32|152.82|154.69|153.19|154.77|153.27|154.3|152.8|308
1612527300000|2021-02-05 12:15:00|154.7|153.2|154.87|153.37|155.16|153.66|154.39|152.89|416
1612527600000|2021-02-05 12:20:00|154.88|153.38|156.3|154.8|156.67|155.17|154.88|153.38|529
1612527900000|2021-02-05 12:25:00|156.31|154.81|155.64|154.14|157.03|155.53|155.58|154.08|656
1612528200000|2021-02-05 12:30:00|155.65|154.15|155.98|154.48|156.27|154.77|155.5|154|573
1612528500000|2021-02-05 12:35:00|156|154.5|155.69|154.19|156.18|154.68|155.46|153.96|513
1612528800000|2021-02-05 12:40:00|155.68|154.18|154.3|152.8|155.74|154.24|154.16|152.66|628
1612529100000|2021-02-05 12:45:00|154.32|152.82|154.11|152.61|154.55|153.05|153.9|152.4|533
1612529400000|2021-02-05 12:50:00|154.09|152.59|154.01|152.51|154.25|152.75|153.95|152.45|395
1612529700000|2021-02-05 12:55:00|153.99|152.49|153.99|152.49|154.28|152.78|153.81|152.31|506
1612530000000|2021-02-05 13:00:00|153.98|152.48|153.97|152.47|154.07|152.57|153.9|152.4|427
1612530300000|2021-02-05 13:05:00|153.98|152.48|153.91|152.41|154.13|152.63|153.89|152.39|367
1612530600000|2021-02-05 13:10:00|153.92|152.42|153.91|152.41|153.97|152.47|153.86|152.36|224
1612530900000|2021-02-05 13:15:00|153.92|152.42|153.89|152.39|153.96|152.46|153.85|152.35|259
1612531200000|2021-02-05 13:20:00|153.88|152.38|153.98|152.48|154.04|152.54|153.84|152.34|268
1612531500000|2021-02-05 13:25:00|153.99|152.49|154.65|153.15|154.68|153.18|153.87|152.37|335
1612531800000|2021-02-05 13:30:00|154.64|153.14|153.91|152.41|154.64|153.14|153.9|152.4|304
1612532100000|2021-02-05 13:35:00|153.9|152.4|154.06|152.56|154.2|152.7|153.89|152.39|313
1612532400000|2021-02-05 13:40:00|154.05|152.55|154.25|152.75|154.28|152.78|154|152.5|274
1612532700000|2021-02-05 13:45:00|154.26|152.76|156.14|154.64|156.2|154.7|154.24|152.74|491
1612533000000|2021-02-05 13:50:00|156.12|154.62|156.08|154.58|156.66|155.16|155.66|154.16|629
1612533300000|2021-02-05 13:55:00|156.07|154.57|155.92|154.42|156.31|154.81|155.54|154.04|650
1612533600000|2021-02-05 14:00:00|155.93|154.43|155.4|153.9|156.15|154.65|155.13|153.63|548
1612533900000|2021-02-05 14:05:00|155.41|153.91|156.03|154.53|156.16|154.66|155.33|153.83|472
1612534200000|2021-02-05 14:10:00|156.02|154.52|156.7|155.2|156.74|155.24|155.78|154.28|491
1612534500000|2021-02-05 14:15:00|156.69|155.19|156.01|154.51|156.72|155.22|155.73|154.23|525
1612534800000|2021-02-05 14:20:00|156.03|154.53|155.99|154.49|156.06|154.56|155.62|154.12|482
1612535100000|2021-02-05 14:25:00|155.98|154.48|155.69|154.19|156.17|154.67|155.6|154.1|311
1612535400000|2021-02-05 14:30:00|155.7|154.2|155.79|154.29|156|154.5|155.54|154.04|346
1612535700000|2021-02-05 14:35:00|155.8|154.3|155.7|154.2|155.83|154.33|155.57|154.07|360
1612536000000|2021-02-05 14:40:00|155.72|154.22|156.23|154.73|156.24|154.74|155.62|154.12|416
1612536300000|2021-02-05 14:45:00|156.24|154.74|156.61|155.11|156.77|155.27|156.21|154.71|298
1612536600000|2021-02-05 14:50:00|156.62|155.12|156.83|155.33|157.09|155.59|156.3|154.8|460
1612536900000|2021-02-05 14:55:00|156.79|155.29|156.43|154.93|156.82|155.32|156.33|154.83|380
1612537200000|2021-02-05 15:00:00|156.42|154.92|156.13|154.63|156.73|155.23|156.1|154.6|420
1612537500000|2021-02-05 15:05:00|156.12|154.62|155.85|154.35|156.28|154.78|155.83|154.33|437
1612537800000|2021-02-05 15:10:00|155.86|154.36|155.97|154.47|156.06|154.56|155.8|154.3|517
1612538100000|2021-02-05 15:15:00|155.98|154.48|156.12|154.62|156.17|154.67|155.93|154.43|484
1612538400000|2021-02-05 15:20:00|156.1|154.6|156.33|154.83|156.36|154.86|156.03|154.53|480
1612538700000|2021-02-05 15:25:00|156.34|154.84|156.36|154.86|156.51|155.01|156.22|154.72|503
1612539000000|2021-02-05 15:30:00|156.34|154.84|156.91|155.41|156.92|155.42|156.31|154.81|392
1612539300000|2021-02-05 15:35:00|156.9|155.4|156.81|155.31|157.14|155.64|156.81|155.31|462
1612539600000|2021-02-05 15:40:00|156.83|155.33|156.37|154.87|156.84|155.34|156.31|154.81|377
1612539900000|2021-02-05 15:45:00|156.36|154.86|156.39|154.89|156.43|154.93|156.32|154.82|412
1612540200000|2021-02-05 15:50:00|156.41|154.91|155.85|154.35|156.43|154.93|155.83|154.33|463
1612540500000|2021-02-05 15:55:00|155.84|154.34|156.24|154.74|156.25|154.75|155.51|154.01|583
1612540800000|2021-02-05 16:00:00|156.25|154.75|156.97|155.47|157.11|155.61|155.86|154.36|703
1612541100000|2021-02-05 16:05:00|157.03|155.53|157|155.5|157.13|155.63|156.64|155.14|442
1612541400000|2021-02-05 16:10:00|156.98|155.48|156.09|154.59|156.99|155.49|155.79|154.29|573
1612541700000|2021-02-05 16:15:00|156.04|154.54|155.5|154|156.19|154.69|155.44|153.94|586
1612542000000|2021-02-05 16:20:00|155.51|154.01|155.66|154.16|155.78|154.28|155.41|153.91|425
1612542300000|2021-02-05 16:25:00|155.67|154.17|154.17|152.67|155.67|154.17|154.13|152.63|337
1612542600000|2021-02-05 16:30:00|154.18|152.68|154.95|153.45|155.02|153.52|154.18|152.68|537
1612542900000|2021-02-05 16:35:00|154.94|153.44|154.02|152.52|155.05|153.55|154.01|152.51|524
1612543200000|2021-02-05 16:40:00|154|152.5|152.94|151.44|154.25|152.75|152.49|150.99|707
1612543500000|2021-02-05 16:45:00|152.95|151.45|152.73|151.23|152.98|151.48|152.31|150.81|577
1612543800000|2021-02-05 16:50:00|152.74|151.24|152.47|150.97|152.74|151.24|152.23|150.73|509
1612544100000|2021-02-05 16:55:00|152.44|150.94|152.03|150.53|152.48|150.98|151.33|149.83|494
1612544400000|2021-02-05 17:00:00|152.04|150.54|153.2|151.7|153.33|151.83|151.97|150.47|528
1612544700000|2021-02-05 17:05:00|153.19|151.69|153.18|151.68|153.24|151.74|152.46|150.96|556
1612545000000|2021-02-05 17:10:00|153.19|151.69|153.19|151.69|153.24|151.74|152.85|151.35|470
1612545300000|2021-02-05 17:15:00|153.18|151.68|153.16|151.66|153.41|151.91|153.1|151.6|473
1612545600000|2021-02-05 17:20:00|153.15|151.65|153.66|152.16|153.66|152.16|153.11|151.61|382
1612545900000|2021-02-05 17:25:00|153.65|152.15|153.35|151.85|153.66|152.16|153.28|151.78|421
1612546200000|2021-02-05 17:30:00|153.36|151.86|152.97|151.47|153.57|152.07|152.81|151.31|393
1612546500000|2021-02-05 17:35:00|152.95|151.45|153.56|152.06|153.6|152.1|152.94|151.44|481
1612546800000|2021-02-05 17:40:00|153.55|152.05|153.36|151.86|153.68|152.18|153.32|151.82|379
1612547100000|2021-02-05 17:45:00|153.37|151.87|153.06|151.56|153.51|152.01|153.01|151.51|421
1612547400000|2021-02-05 17:50:00|153.05|151.55|153.3|151.8|153.41|151.91|153.02|151.52|392
1612547700000|2021-02-05 17:55:00|153.29|151.79|153.5|152|153.8|152.3|153.28|151.78|347
1612548000000|2021-02-05 18:00:00|153.51|152.01|153.28|151.78|153.69|152.19|153.25|151.75|346
1612548300000|2021-02-05 18:05:00|153.26|151.76|152.8|151.3|153.44|151.94|152.8|151.3|414
1612548600000|2021-02-05 18:10:00|152.81|151.31|151.84|150.34|152.98|151.48|151.83|150.33|516
1612548900000|2021-02-05 18:15:00|151.85|150.35|152.01|150.51|152.22|150.72|151.69|150.19|527
1612549200000|2021-02-05 18:20:00|152.02|150.52|152.42|150.92|152.42|150.92|152.01|150.51|401
1612549500000|2021-02-05 18:25:00|152.41|150.91|152.34|150.84|152.56|151.06|152.21|150.71|360
1612549800000|2021-02-05 18:30:00|152.33|150.83|152.73|151.23|152.74|151.24|152.32|150.82|372
1612550100000|2021-02-05 18:35:00|152.72|151.22|152.5|151|152.89|151.39|152.45|150.95|354
1612550400000|2021-02-05 18:40:00|152.51|151.01|152.4|150.9|152.74|151.24|152.25|150.75|410
1612550700000|2021-02-05 18:45:00|152.39|150.89|152.06|150.56|152.41|150.91|151.57|150.07|523
1612551000000|2021-02-05 18:50:00|152.07|150.57|151.68|150.18|152.19|150.69|151.68|150.18|409
1612551300000|2021-02-05 18:55:00|151.7|150.2|150.84|149.34|151.84|150.34|150.73|149.23|554
1612551600000|2021-02-05 19:00:00|150.87|149.37|151.58|150.08|151.71|150.21|150.79|149.29|621
1612551900000|2021-02-05 19:05:00|151.59|150.09|151.65|150.15|151.97|150.47|151.34|149.84|570
1612552200000|2021-02-05 19:10:00|151.64|150.14|150.95|149.45|151.67|150.17|150.66|149.16|515
1612552500000|2021-02-05 19:15:00|150.96|149.46|151.91|150.41|152.1|150.6|150.88|149.38|575
1612552800000|2021-02-05 19:20:00|151.93|150.43|152.13|150.63|152.37|150.87|151.76|150.26|391
1612553100000|2021-02-05 19:25:00|152.12|150.62|152.13|150.63|152.3|150.8|151.94|150.44|359
1612553400000|2021-02-05 19:30:00|152.14|150.64|152.5|151|152.61|151.11|152.12|150.62|430
1612553700000|2021-02-05 19:35:00|152.51|151.01|152.43|150.93|152.53|151.03|151.95|150.45|447
1612554000000|2021-02-05 19:40:00|152.45|150.95|152.16|150.66|152.45|150.95|152.13|150.63|357
1612554300000|2021-02-05 19:45:00|152.15|150.65|152.19|150.69|152.33|150.83|152.02|150.52|358
1612554600000|2021-02-05 19:50:00|152.18|150.68|152.15|150.65|152.23|150.73|152|150.5|230
1612554900000|2021-02-05 19:55:00|152.14|150.64|152.27|150.77|152.39|150.89|152.12|150.62|269
1612555200000|2021-02-05 20:00:00|152.28|150.78|152.17|150.67|152.55|151.05|152.15|150.65|374
1612555500000|2021-02-05 20:05:00|152.16|150.66|152.14|150.64|152.31|150.81|151.88|150.38|432
1612555800000|2021-02-05 20:10:00|152.13|150.63|152.5|151|152.55|151.05|152.13|150.63|360
1612556100000|2021-02-05 20:15:00|152.51|151.01|152.71|151.21|152.75|151.25|152.44|150.94|270
1612556400000|2021-02-05 20:20:00|152.72|151.22|152.77|151.27|152.89|151.39|152.67|151.17|278
1612556700000|2021-02-05 20:25:00|152.76|151.26|152.92|151.42|153.1|151.6|152.74|151.24|294
1612557000000|2021-02-05 20:30:00|152.93|151.43|153.08|151.58|153.17|151.67|152.91|151.41|289
1612557300000|2021-02-05 20:35:00|153.09|151.59|153.08|151.58|153.22|151.72|152.99|151.49|312
1612557600000|2021-02-05 20:40:00|153.11|151.61|153.1|151.6|153.52|152.02|153.01|151.51|318
1612557900000|2021-02-05 20:45:00|153.11|151.61|153.08|151.58|153.2|151.7|152.98|151.48|338
1612558200000|2021-02-05 20:50:00|153.09|151.59|153.23|151.73|153.25|151.75|153.08|151.58|294
1612558500000|2021-02-05 20:55:00|153.24|151.74|153.15|151.65|153.35|151.85|153.09|151.59|346
1612558800000|2021-02-05 21:00:00|153.16|151.66|153.21|151.71|153.27|151.77|152.93|151.43|383
1612559100000|2021-02-05 21:05:00|153.22|151.72|153.3|151.8|153.33|151.83|153.12|151.62|265
1612559400000|2021-02-05 21:10:00|153.28|151.78|153.32|151.82|153.39|151.89|153.2|151.7|380
1612559700000|2021-02-05 21:15:00|153.33|151.83|153.13|151.63|153.37|151.87|153.11|151.61|370
1612560000000|2021-02-05 21:20:00|153.12|151.62|153.22|151.72|153.34|151.84|153.07|151.57|342
1612560300000|2021-02-05 21:25:00|153.23|151.73|153.19|151.69|153.32|151.82|153.1|151.6|307
1612560600000|2021-02-05 21:30:00|153.18|151.68|153.31|151.81|153.39|151.89|153.17|151.67|177
1612560900000|2021-02-05 21:35:00|153.32|151.82|153.27|151.77|153.4|151.9|153.11|151.61|301
1612561200000|2021-02-05 21:40:00|153.28|151.78|153.59|152.09|153.59|152.09|153.21|151.71|209
1612561500000|2021-02-05 21:45:00|153.6|152.1|153.65|152.15|153.91|152.41|153.5|152|385
1612561800000|2021-02-05 21:50:00|153.67|152.17|153.7|152.2|153.86|152.36|153.63|152.13|384
1612562100000|2021-02-05 21:55:00|153.69|152.19|153.73|152.23|153.82|152.32|153.61|152.11|187
1612598400000|2021-02-06 08:00:00|153.71|152.21|160.82|159.32|161.04|159.54|153.71|152.21|355
1612598700000|2021-02-06 08:05:00|160.83|159.33|161.52|160.02|161.54|160.04|160.78|159.28|398
1612599000000|2021-02-06 08:10:00|161.53|160.03|161.41|159.91|161.6|160.1|161.18|159.68|372
1612599300000|2021-02-06 08:15:00|161.42|159.92|161.34|159.84|161.55|160.05|161.19|159.69|349
1612599600000|2021-02-06 08:20:00|161.35|159.85|161.36|159.86|161.42|159.92|161.05|159.55|330
1612599900000|2021-02-06 08:25:00|161.37|159.87|161.66|160.16|161.83|160.33|161.22|159.72|300
1612600200000|2021-02-06 08:30:00|161.67|160.17|161|159.5|161.68|160.18|160.79|159.29|397
1612600500000|2021-02-06 08:35:00|161.01|159.51|160.4|158.9|161.11|159.61|160.38|158.88|461
1612600800000|2021-02-06 08:40:00|160.38|158.88|160.16|158.66|160.46|158.96|160.07|158.57|432
1612601100000|2021-02-06 08:45:00|160.15|158.65|159.49|157.99|160.28|158.78|159.39|157.89|493
1612601400000|2021-02-06 08:50:00|159.51|158.01|159.75|158.25|159.9|158.4|159.48|157.98|362
1612601700000|2021-02-06 08:55:00|159.76|158.26|159.66|158.16|159.79|158.29|159.55|158.05|334
1612602000000|2021-02-06 09:00:00|159.65|158.15|159.96|158.46|159.97|158.47|159.35|157.85|363
1612602300000|2021-02-06 09:05:00|159.97|158.47|160.74|159.24|160.77|159.27|159.96|158.46|408
1612602600000|2021-02-06 09:10:00|160.75|159.25|161.06|159.56|161.45|159.95|160.73|159.23|517
1612602900000|2021-02-06 09:15:00|161.05|159.55|160.2|158.7|161.14|159.64|159.96|158.46|515
1612603200000|2021-02-06 09:20:00|160.23|158.73|160.19|158.69|160.31|158.81|159.93|158.43|394
1612603500000|2021-02-06 09:25:00|160.2|158.7|160.4|158.9|160.49|158.99|160.13|158.63|319
1612603800000|2021-02-06 09:30:00|160.39|158.89|160.58|159.08|160.72|159.22|160.27|158.77|357
1612604100000|2021-02-06 09:35:00|160.57|159.07|160.62|159.12|160.79|159.29|160.3|158.8|380
1612604400000|2021-02-06 09:40:00|160.61|159.11|161.29|159.79|161.31|159.81|160.13|158.63|432
1612604700000|2021-02-06 09:45:00|161.28|159.78|160.97|159.47|161.29|159.79|160.58|159.08|474
1612605000000|2021-02-06 09:50:00|160.96|159.46|161.77|160.27|162.14|160.64|160.96|159.46|523
1612605300000|2021-02-06 09:55:00|161.73|160.23|162.33|160.83|162.37|160.87|161.52|160.02|518
1612605600000|2021-02-06 10:00:00|162.32|160.82|161.9|160.4|162.53|161.03|161.35|159.85|547
1612605900000|2021-02-06 10:05:00|161.91|160.41|161.99|160.49|162.4|160.9|161.65|160.15|483
1612606200000|2021-02-06 10:10:00|162|160.5|162.16|160.66|162.25|160.75|161.77|160.27|430
1612606500000|2021-02-06 10:15:00|162.15|160.65|162.23|160.73|162.55|161.05|161.86|160.36|384
1612606800000|2021-02-06 10:20:00|162.19|160.69|161.7|160.2|162.21|160.71|161.27|159.77|436
1612607100000|2021-02-06 10:25:00|161.74|160.24|161.36|159.86|162.13|160.63|161.18|159.68|481
1612607400000|2021-02-06 10:30:00|161.34|159.84|160.09|158.59|161.36|159.86|159.85|158.35|544
1612607700000|2021-02-06 10:35:00|160.1|158.6|160.58|159.08|160.79|159.29|160.09|158.59|461
1612608000000|2021-02-06 10:40:00|160.59|159.09|160.79|159.29|161|159.5|160.57|159.07|408
1612608300000|2021-02-06 10:45:00|160.78|159.28|161.08|159.58|161.1|159.6|160.68|159.18|398
1612608600000|2021-02-06 10:50:00|161.06|159.56|161.87|160.37|161.9|160.4|161.05|159.55|482
1612608900000|2021-02-06 10:55:00|161.86|160.36|161.7|160.2|161.89|160.39|161.53|160.03|406
1612609200000|2021-02-06 11:00:00|161.71|160.21|162.56|161.06|162.63|161.13|161.65|160.15|578
1612609500000|2021-02-06 11:05:00|162.55|161.05|163.05|161.55|163.06|161.56|162.21|160.71|471
1612609800000|2021-02-06 11:10:00|163.06|161.56|163.93|162.43|164.05|162.55|163.05|161.55|622
1612610100000|2021-02-06 11:15:00|163.92|162.42|164.21|162.71|164.57|163.07|163.7|162.2|604
1612610400000|2021-02-06 11:20:00|164.22|162.72|163.86|162.36|164.44|162.94|163.51|162.01|568
1612610700000|2021-02-06 11:25:00|163.85|162.35|163.12|161.62|164.09|162.59|162.93|161.43|630
1612611000000|2021-02-06 11:30:00|163.13|161.63|162.93|161.43|163.91|162.41|162.85|161.35|549
1612611300000|2021-02-06 11:35:00|162.94|161.44|163.18|161.68|163.31|161.81|162.85|161.35|527
1612611600000|2021-02-06 11:40:00|163.19|161.69|163.42|161.92|163.6|162.1|162.94|161.44|455
1612611900000|2021-02-06 11:45:00|163.41|161.91|162.54|161.04|163.58|162.08|162.47|160.97|499
1612612200000|2021-02-06 11:50:00|162.6|161.1|162.06|160.56|162.67|161.17|161.69|160.19|392
1612612500000|2021-02-06 11:55:00|162.04|160.54|161.53|160.03|162.04|160.54|161.27|159.77|348
1612612800000|2021-02-06 12:00:00|161.54|160.04|161.95|160.45|162.03|160.53|160.86|159.36|585
1612613100000|2021-02-06 12:05:00|161.94|160.44|161.6|160.1|161.98|160.48|161.22|159.72|443
1612613400000|2021-02-06 12:10:00|161.62|160.12|160.33|158.83|161.67|160.17|160.26|158.76|575
1612613700000|2021-02-06 12:15:00|160.34|158.84|160.89|159.39|160.96|159.46|160.33|158.83|470
1612614000000|2021-02-06 12:20:00|160.9|159.4|160.63|159.13|160.9|159.4|160.58|159.08|355
1612614300000|2021-02-06 12:25:00|160.64|159.14|161.01|159.51|161.05|159.55|160.31|158.81|402
1612614600000|2021-02-06 12:30:00|161|159.5|161.79|160.29|162.07|160.57|160.95|159.45|535
1612614900000|2021-02-06 12:35:00|161.78|160.28|161.66|160.16|161.96|160.46|161.65|160.15|337
1612615200000|2021-02-06 12:40:00|161.65|160.15|161.64|160.14|161.91|160.41|161.48|159.98|369
1612615500000|2021-02-06 12:45:00|161.62|160.12|161.62|160.12|161.8|160.3|161.19|159.69|487
1612615800000|2021-02-06 12:50:00|161.58|160.08|160.88|159.38|161.59|160.09|160.86|159.36|476
1612616100000|2021-02-06 12:55:00|160.87|159.37|159.55|158.05|160.88|159.38|159.55|158.05|527
1612616400000|2021-02-06 13:00:00|159.52|158.02|159.71|158.21|160|158.5|159.26|157.76|639
1612616700000|2021-02-06 13:05:00|159.67|158.17|160.41|158.91|160.44|158.94|159.64|158.14|501
1612617000000|2021-02-06 13:10:00|160.4|158.9|160.79|159.29|160.83|159.33|160.4|158.9|459
1612617300000|2021-02-06 13:15:00|160.78|159.28|161.1|159.6|161.1|159.6|160.19|158.69|422
1612617600000|2021-02-06 13:20:00|161.12|159.62|161.13|159.63|161.51|160.01|160.95|159.45|513
1612617900000|2021-02-06 13:25:00|161.12|159.62|161.37|159.87|161.39|159.89|161.12|159.62|424
1612618200000|2021-02-06 13:30:00|161.38|159.88|161.39|159.89|161.61|160.11|161.3|159.8|339
1612618500000|2021-02-06 13:35:00|161.38|159.88|161.38|159.88|161.55|160.05|161.04|159.54|400
1612618800000|2021-02-06 13:40:00|161.37|159.87|161.28|159.78|161.47|159.97|161.28|159.78|256
1612619100000|2021-02-06 13:45:00|161.29|159.79|160.85|159.35|161.43|159.93|160.83|159.33|258
1612619400000|2021-02-06 13:50:00|160.86|159.36|161.01|159.51|161.09|159.59|160.78|159.28|326
1612619700000|2021-02-06 13:55:00|160.97|159.47|160.4|158.9|160.97|159.47|160.21|158.71|456
1612620000000|2021-02-06 14:00:00|160.39|158.89|160.87|159.37|160.9|159.4|160.39|158.89|409
1612620300000|2021-02-06 14:05:00|160.88|159.38|161.36|159.86|161.56|160.06|160.88|159.38|387
1612620600000|2021-02-06 14:10:00|161.35|159.85|161.53|160.03|161.58|160.08|161.34|159.84|277
1612620900000|2021-02-06 14:15:00|161.54|160.04|161.49|159.99|161.76|160.26|161.45|159.95|321
1612621200000|2021-02-06 14:20:00|161.48|159.98|161.5|160|161.63|160.13|161.36|159.86|467
1612621500000|2021-02-06 14:25:00|161.49|159.99|161.45|159.95|162.04|160.54|161.43|159.93|505
1612621800000|2021-02-06 14:30:00|161.46|159.96|162.08|160.58|162.08|160.58|161.29|159.79|403
1612622100000|2021-02-06 14:35:00|162.09|160.59|161.86|160.36|162.21|160.71|161.86|160.36|454
1612622400000|2021-02-06 14:40:00|161.87|160.37|161.95|160.45|162.05|160.55|161.83|160.33|423
1612622700000|2021-02-06 14:45:00|161.96|160.46|161.59|160.09|162.03|160.53|161.5|160|426
1612623000000|2021-02-06 14:50:00|161.61|160.11|161.11|159.61|161.61|160.11|161.11|159.61|462
1612623300000|2021-02-06 14:55:00|161.14|159.64|161.15|159.65|161.34|159.84|161.07|159.57|358
1612623600000|2021-02-06 15:00:00|161.18|159.68|161.05|159.55|161.24|159.74|160.91|159.41|350
1612623900000|2021-02-06 15:05:00|161.06|159.56|161.57|160.07|161.64|160.14|161.05|159.55|364
1612624200000|2021-02-06 15:10:00|161.58|160.08|162.15|160.65|162.15|160.65|161.35|159.85|369
1612624500000|2021-02-06 15:15:00|162.16|160.66|162.22|160.72|162.53|161.03|162.11|160.61|408
1612624800000|2021-02-06 15:20:00|162.27|160.77|161.89|160.39|162.36|160.86|161.51|160.01|533
1612625100000|2021-02-06 15:25:00|161.9|160.4|161.65|160.15|161.92|160.42|161.53|160.03|459
1612625400000|2021-02-06 15:30:00|161.63|160.13|161.73|160.23|161.77|160.27|161.2|159.7|511
1612625700000|2021-02-06 15:35:00|161.72|160.22|161.53|160.03|161.77|160.27|161.24|159.74|488
1612626000000|2021-02-06 15:40:00|161.54|160.04|161.32|159.82|161.6|160.1|161.16|159.66|463
1612626300000|2021-02-06 15:45:00|161.31|159.81|161.88|160.38|161.9|160.4|161.1|159.6|472
1612626600000|2021-02-06 15:50:00|161.89|160.39|162.06|160.56|162.19|160.69|161.63|160.13|421
1612626900000|2021-02-06 15:55:00|162.07|160.57|162.78|161.28|162.84|161.34|162.02|160.52|518
1612627200000|2021-02-06 16:00:00|162.79|161.29|163.03|161.53|163.61|162.11|162.23|160.73|743
1612627500000|2021-02-06 16:05:00|163.02|161.52|163.11|161.61|163.69|162.19|162.89|161.39|659
1612627800000|2021-02-06 16:10:00|163.12|161.62|162.29|160.79|163.17|161.67|162.2|160.7|568
1612628100000|2021-02-06 16:15:00|162.28|160.78|162.82|161.32|162.93|161.43|162.21|160.71|546
1612628400000|2021-02-06 16:20:00|162.85|161.35|162.81|161.31|163.11|161.61|162.71|161.21|534
1612628700000|2021-02-06 16:25:00|162.79|161.29|162.19|160.69|162.94|161.44|162.18|160.68|514
1612629000000|2021-02-06 16:30:00|162.18|160.68|161.12|159.62|162.3|160.8|161.12|159.62|463
1612629300000|2021-02-06 16:35:00|161.13|159.63|160.89|159.39|161.26|159.76|160.56|159.06|570
1612629600000|2021-02-06 16:40:00|160.88|159.38|161.29|159.79|161.4|159.9|160.88|159.38|465
1612629900000|2021-02-06 16:45:00|161.3|159.8|161.36|159.86|161.42|159.92|161.05|159.55|466
1612630200000|2021-02-06 16:50:00|161.37|159.87|161.25|159.75|161.41|159.91|161.13|159.63|351
1612630500000|2021-02-06 16:55:00|161.26|159.76|161.16|159.66|161.29|159.79|161.03|159.53|271
1612630800000|2021-02-06 17:00:00|161.15|159.65|160.94|159.44|161.31|159.81|160.91|159.41|327
1612631100000|2021-02-06 17:05:00|160.93|159.43|160.54|159.04|161.13|159.63|160.53|159.03|410
1612631400000|2021-02-06 17:10:00|160.53|159.03|160.58|159.08|160.75|159.25|160.17|158.67|366
1612631700000|2021-02-06 17:15:00|160.57|159.07|159.92|158.42|160.59|159.09|159.85|158.35|446
1612632000000|2021-02-06 17:20:00|159.94|158.44|159.7|158.2|160.24|158.74|159.69|158.19|320
1612632300000|2021-02-06 17:25:00|159.69|158.19|159.85|158.35|160.01|158.51|159.52|158.02|320
1612632600000|2021-02-06 17:30:00|159.83|158.33|159.81|158.31|160.04|158.54|159.77|158.27|344
1612632900000|2021-02-06 17:35:00|159.8|158.3|160.52|159.02|160.95|159.45|159.8|158.3|415
1612633200000|2021-02-06 17:40:00|160.53|159.03|160.43|158.93|160.66|159.16|160.19|158.69|373
1612633500000|2021-02-06 17:45:00|160.44|158.94|160.23|158.73|160.54|159.04|160.19|158.69|346
1612633800000|2021-02-06 17:50:00|160.22|158.72|159.55|158.05|160.24|158.74|159.34|157.84|406
1612634100000|2021-02-06 17:55:00|159.54|158.04|159.51|158.01|159.81|158.31|159.43|157.93|391
1612634400000|2021-02-06 18:00:00|159.5|158|159.62|158.12|159.64|158.14|159.44|157.94|357
1612634700000|2021-02-06 18:05:00|159.61|158.11|159.23|157.73|159.83|158.33|159.18|157.68|288
1612635000000|2021-02-06 18:10:00|159.24|157.74|159.09|157.59|159.5|158|159|157.5|338
1612635300000|2021-02-06 18:15:00|159.11|157.61|158.66|157.16|159.11|157.61|158.44|156.94|419
1612635600000|2021-02-06 18:20:00|158.67|157.17|159.27|157.77|159.27|157.77|158.65|157.15|397
1612635900000|2021-02-06 18:25:00|159.28|157.78|159.39|157.89|159.54|158.04|159.23|157.73|334
1612636200000|2021-02-06 18:30:00|159.4|157.9|159.57|158.07|159.66|158.16|159.26|157.76|368
1612636500000|2021-02-06 18:35:00|159.56|158.06|159.47|157.97|159.68|158.18|159.33|157.83|315
1612636800000|2021-02-06 18:40:00|159.48|157.98|159.45|157.95|159.55|158.05|159.38|157.88|258
1612637100000|2021-02-06 18:45:00|159.46|157.96|159.48|157.98|159.74|158.24|159.33|157.83|338
1612637400000|2021-02-06 18:50:00|159.49|157.99|159.56|158.06|159.64|158.14|159.34|157.84|350
1612637700000|2021-02-06 18:55:00|159.53|158.03|159.43|157.93|159.76|158.26|159.4|157.9|376
1612638000000|2021-02-06 19:00:00|159.45|157.95|159.41|157.91|159.56|158.06|159.39|157.89|295
1612638300000|2021-02-06 19:05:00|159.4|157.9|159.67|158.17|159.67|158.17|159.1|157.6|296
1612638600000|2021-02-06 19:10:00|159.69|158.19|159.57|158.07|159.77|158.27|159.53|158.03|288
1612638900000|2021-02-06 19:15:00|159.56|158.06|159.99|158.49|159.99|158.49|159.54|158.04|336
1612639200000|2021-02-06 19:20:00|160|158.5|159.79|158.29|160.19|158.69|159.79|158.29|336
1612639500000|2021-02-06 19:25:00|159.78|158.28|159.99|158.49|160.15|158.65|159.77|158.27|335
1612639800000|2021-02-06 19:30:00|159.98|158.48|159.73|158.23|159.98|158.48|159.68|158.18|282
1612640100000|2021-02-06 19:35:00|159.72|158.22|159|157.5|159.96|158.46|158.87|157.37|394
1612640400000|2021-02-06 19:40:00|159.01|157.51|159.04|157.54|159.31|157.81|158.64|157.14|441
1612640700000|2021-02-06 19:45:00|159.03|157.53|159.1|157.6|159.34|157.84|159|157.5|419
1612641000000|2021-02-06 19:50:00|159.09|157.59|159.12|157.62|159.3|157.8|159.02|157.52|295
1612641300000|2021-02-06 19:55:00|159.11|157.61|159.35|157.85|159.37|157.87|158.96|157.46|280
1612641600000|2021-02-06 20:00:00|159.33|157.83|158.8|157.3|159.33|157.83|158.61|157.11|392
1612641900000|2021-02-06 20:05:00|158.79|157.29|158.33|156.83|158.79|157.29|158.02|156.52|372
1612642200000|2021-02-06 20:10:00|158.32|156.82|158.07|156.57|158.4|156.9|158|156.5|310
1612642500000|2021-02-06 20:15:00|158.06|156.56|157.01|155.51|158.08|156.58|156.79|155.29|502
1612642800000|2021-02-06 20:20:00|157.02|155.52|157.24|155.74|157.59|156.09|156.99|155.49|438
1612643100000|2021-02-06 20:25:00|157.23|155.73|157.41|155.91|157.49|155.99|157.18|155.68|338
1612643400000|2021-02-06 20:30:00|157.4|155.9|156.54|155.04|157.49|155.99|156.4|154.9|404
1612643700000|2021-02-06 20:35:00|156.55|155.05|156.81|155.31|157.04|155.54|156.54|155.04|432
1612644000000|2021-02-06 20:40:00|156.82|155.32|157.11|155.61|157.14|155.64|156.82|155.32|311
1612644300000|2021-02-06 20:45:00|157.1|155.6|157.22|155.72|157.57|156.07|157.01|155.51|283
1612644600000|2021-02-06 20:50:00|157.21|155.71|157.54|156.04|157.54|156.04|157.11|155.61|314
1612644900000|2021-02-06 20:55:00|157.53|156.03|157.62|156.12|157.64|156.14|157.36|155.86|309
1612645200000|2021-02-06 21:00:00|157.61|156.11|157.97|156.47|158.07|156.57|157.61|156.11|328
1612645500000|2021-02-06 21:05:00|157.98|156.48|158.03|156.53|158.05|156.55|157.8|156.3|264
1612645800000|2021-02-06 21:10:00|158.02|156.52|158.58|157.08|158.67|157.17|158|156.5|260
1612646100000|2021-02-06 21:15:00|158.59|157.09|158.45|156.95|158.6|157.1|158.4|156.9|258
1612646400000|2021-02-06 21:20:00|158.46|156.96|158.67|157.17|158.67|157.17|158.43|156.93|269
1612646700000|2021-02-06 21:25:00|158.64|157.14|158.54|157.04|158.83|157.33|158.46|156.96|267
1612647000000|2021-02-06 21:30:00|158.55|157.05|159.01|157.51|159.01|157.51|158.43|156.93|361
1612647300000|2021-02-06 21:35:00|159|157.5|159.58|158.08|159.65|158.15|158.94|157.44|396
1612647600000|2021-02-06 21:40:00|159.59|158.09|159.25|157.75|159.68|158.18|159.13|157.63|388
1612647900000|2021-02-06 21:45:00|159.24|157.74|159.28|157.78|159.44|157.94|159.13|157.63|299
1612648200000|2021-02-06 21:50:00|159.3|157.8|159.46|157.96|159.52|158.02|159.08|157.58|334
1612648500000|2021-02-06 21:55:00|159.45|157.95|158.92|157.42|159.49|157.99|158.91|157.41|253
1612648800000|2021-02-06 22:00:00|158.93|157.43|159.08|157.58|159.11|157.61|158.76|157.26|192
1612649100000|2021-02-06 22:05:00|159.09|157.59|159.71|158.21|159.79|158.29|159.07|157.57|251
1612649400000|2021-02-06 22:10:00|159.72|158.22|159.78|158.28|159.94|158.44|159.71|158.21|234
1612649700000|2021-02-06 22:15:00|159.79|158.29|159.45|157.95|159.88|158.38|159.45|157.95|200
1612650000000|2021-02-06 22:20:00|159.44|157.94|159.26|157.76|159.5|158|159.23|157.73|194
1612650300000|2021-02-06 22:25:00|159.27|157.77|159.18|157.68|159.38|157.88|159.17|157.67|155
1612650600000|2021-02-06 22:30:00|159.17|157.67|159.21|157.71|159.44|157.94|159.03|157.53|202
1612650900000|2021-02-06 22:35:00|159.2|157.7|159.62|158.12|159.7|158.2|158.93|157.43|212
1612651200000|2021-02-06 22:40:00|159.61|158.11|159.57|158.07|159.89|158.39|159.53|158.03|168
1612651500000|2021-02-06 22:45:00|159.55|158.05|158.29|156.79|159.55|158.05|158.28|156.78|292
1612651800000|2021-02-06 22:50:00|158.32|156.82|158.21|156.71|158.4|156.9|158.08|156.58|295
1612652100000|2021-02-06 22:55:00|158.22|156.72|157.82|156.32|158.24|156.74|157.81|156.31|292
1612652400000|2021-02-06 23:00:00|157.81|156.31|157.46|155.96|157.83|156.33|157.28|155.78|369
1612652700000|2021-02-06 23:05:00|157.47|155.97|157.32|155.82|157.69|156.19|157.32|155.82|271
1612653000000|2021-02-06 23:10:00|157.33|155.83|156.57|155.07|157.36|155.86|156.54|155.04|509
1612653300000|2021-02-06 23:15:00|156.56|155.06|156.88|155.38|157.31|155.81|156.4|154.9|583
1612653600000|2021-02-06 23:20:00|156.89|155.39|156.57|155.07|156.89|155.39|156.47|154.97|490
1612653900000|2021-02-06 23:25:00|156.56|155.06|155.51|154.01|156.63|155.13|155.13|153.63|536
1612654200000|2021-02-06 23:30:00|155.55|154.05|156.05|154.55|156.1|154.6|155.36|153.86|584
1612654500000|2021-02-06 23:35:00|156.06|154.56|156.23|154.73|156.61|155.11|156.02|154.52|496
1612654800000|2021-02-06 23:40:00|156.24|154.74|156.5|155|156.59|155.09|156.2|154.7|509
1612655100000|2021-02-06 23:45:00|156.51|155.01|156.36|154.86|156.61|155.11|156.06|154.56|433
1612655400000|2021-02-06 23:50:00|156.37|154.87|156.64|155.14|156.72|155.22|156.19|154.69|408
1612655700000|2021-02-06 23:55:00|156.61|155.11|156.47|154.97|156.72|155.22|156.27|154.77|427
1612656000000|2021-02-07 00:00:00|156.46|154.96|156.94|155.44|157.02|155.52|155.68|154.18|669
1612656300000|2021-02-07 00:05:00|156.91|155.41|157.14|155.64|157.15|155.65|156.46|154.96|501
1612656600000|2021-02-07 00:10:00|157.13|155.63|157.67|156.17|157.69|156.19|156.97|155.47|420
1612656900000|2021-02-07 00:15:00|157.63|156.13|157.57|156.07|158.03|156.53|157.57|156.07|462
1612657200000|2021-02-07 00:20:00|157.56|156.06|157.71|156.21|157.84|156.34|157.4|155.9|436
1612657500000|2021-02-07 00:25:00|157.72|156.22|157.96|156.46|157.96|156.46|157.44|155.94|402
1612657800000|2021-02-07 00:30:00|157.95|156.45|157.99|156.49|158.08|156.58|157.86|156.36|317
1612658100000|2021-02-07 00:35:00|158|156.5|157.91|156.41|158|156.5|157.57|156.07|383
1612658400000|2021-02-07 00:40:00|157.92|156.42|158.02|156.52|158.03|156.53|157.66|156.16|294
1612658700000|2021-02-07 00:45:00|158|156.5|157.34|155.84|158|156.5|157.3|155.8|364
1612659000000|2021-02-07 00:50:00|157.36|155.86|156.35|154.85|157.57|156.07|156.26|154.76|452
1612659300000|2021-02-07 00:55:00|156.31|154.81|156.85|155.35|156.91|155.41|156.3|154.8|452
1612659600000|2021-02-07 01:00:00|156.84|155.34|157.37|155.87|157.46|155.96|156.59|155.09|380
1612659900000|2021-02-07 01:05:00|157.36|155.86|157.31|155.81|157.53|156.03|157.11|155.61|309
1612660200000|2021-02-07 01:10:00|157.32|155.82|156.07|154.57|157.33|155.83|156.07|154.57|385
1612660500000|2021-02-07 01:15:00|156.06|154.56|155.54|154.04|156.39|154.89|155.47|153.97|459
1612660800000|2021-02-07 01:20:00|155.53|154.03|155.78|154.28|156.02|154.52|155.34|153.84|445
1612661100000|2021-02-07 01:25:00|155.77|154.27|155.75|154.25|155.92|154.42|155.59|154.09|384
1612661400000|2021-02-07 01:30:00|155.76|154.26|156.45|154.95|156.74|155.24|155.69|154.19|410
1612661700000|2021-02-07 01:35:00|156.46|154.96|155.84|154.34|156.56|155.06|155.84|154.34|387
1612662000000|2021-02-07 01:40:00|155.85|154.35|155.07|153.57|155.85|154.35|155.01|153.51|424
1612662300000|2021-02-07 01:45:00|155.05|153.55|154.27|152.77|155.13|153.63|153.94|152.44|659
1612662600000|2021-02-07 01:50:00|154.28|152.78|153.33|151.83|154.48|152.98|153.27|151.77|587
1612662900000|2021-02-07 01:55:00|153.34|151.84|153.41|151.91|153.98|152.48|153.11|151.61|700
1612663200000|2021-02-07 02:00:00|153.43|151.93|154.08|152.58|154.42|152.92|153.29|151.79|632
1612663500000|2021-02-07 02:05:00|154.09|152.59|154.02|152.52|154.39|152.89|153.83|152.33|516
1612663800000|2021-02-07 02:10:00|154.03|152.53|153.72|152.22|154.07|152.57|153.56|152.06|394
1612664100000|2021-02-07 02:15:00|153.71|152.21|152.81|151.31|153.71|152.21|152.49|150.99|578
1612664400000|2021-02-07 02:20:00|152.79|151.29|151.46|149.96|152.91|151.41|151.46|149.96|624
1612664700000|2021-02-07 02:25:00|151.45|149.95|152.91|151.41|152.91|151.41|151.43|149.93|500
1612665000000|2021-02-07 02:30:00|152.93|151.43|152.94|151.44|152.97|151.47|152.43|150.93|444
1612665300000|2021-02-07 02:35:00|152.96|151.46|153.03|151.53|153.04|151.54|152.61|151.11|407
1612665600000|2021-02-07 02:40:00|153.04|151.54|153.06|151.56|153.2|151.7|152.91|151.41|382
1612665900000|2021-02-07 02:45:00|153.07|151.57|153.66|152.16|153.95|152.45|152.93|151.43|432
1612666200000|2021-02-07 02:50:00|153.65|152.15|153.86|152.36|153.93|152.43|153.43|151.93|448
1612666500000|2021-02-07 02:55:00|153.88|152.38|154|152.5|154.11|152.61|153.55|152.05|346
1612666800000|2021-02-07 03:00:00|153.99|152.49|153.86|152.36|154|152.5|153.28|151.78|441
1612667100000|2021-02-07 03:05:00|153.87|152.37|153.73|152.23|154.05|152.55|153.46|151.96|458
1612667400000|2021-02-07 03:10:00|153.74|152.24|153.53|152.03|153.91|152.41|153.52|152.02|421
1612667700000|2021-02-07 03:15:00|153.54|152.04|153.3|151.8|153.68|152.18|153.2|151.7|369
1612668000000|2021-02-07 03:20:00|153.29|151.79|153.33|151.83|153.43|151.93|152.8|151.3|411
1612668300000|2021-02-07 03:25:00|153.34|151.84|152.86|151.36|153.48|151.98|152.74|151.24|405
1612668600000|2021-02-07 03:30:00|152.85|151.35|152.02|150.52|153.01|151.51|151.86|150.36|475
1612668900000|2021-02-07 03:35:00|151.98|150.48|151.82|150.32|152.12|150.62|151.61|150.11|407
1612669200000|2021-02-07 03:40:00|151.81|150.31|152.13|150.63|152.14|150.64|151.4|149.9|468
1612669500000|2021-02-07 03:45:00|152.12|150.62|152.87|151.37|152.88|151.38|151.99|150.49|441
1612669800000|2021-02-07 03:50:00|152.88|151.38|151.99|150.49|152.9|151.4|151.98|150.48|485
1612670100000|2021-02-07 03:55:00|152|150.5|153.03|151.53|153.05|151.55|152|150.5|472
1612670400000|2021-02-07 04:00:00|153.02|151.52|152.53|151.03|153.02|151.52|152.12|150.62|471
1612670700000|2021-02-07 04:05:00|152.52|151.02|153.22|151.72|153.33|151.83|152.42|150.92|480
1612671000000|2021-02-07 04:10:00|153.23|151.73|153.22|151.72|153.27|151.77|152.81|151.31|407
1612671300000|2021-02-07 04:15:00|153.2|151.7|152.96|151.46|153.3|151.8|152.93|151.43|369
1612671600000|2021-02-07 04:20:00|152.95|151.45|152.45|150.95|153.06|151.56|152.34|150.84|395
1612671900000|2021-02-07 04:25:00|152.5|151|151.55|150.05|152.51|151.01|151.51|150.01|523
1612672200000|2021-02-07 04:30:00|151.54|150.04|150.69|149.19|151.68|150.18|150.13|148.63|561
1612672500000|2021-02-07 04:35:00|150.68|149.18|150.52|149.02|150.95|149.45|150.12|148.62|644
1612672800000|2021-02-07 04:40:00|150.51|149.01|151.22|149.72|151.35|149.85|150.51|149.01|542
1612673100000|2021-02-07 04:45:00|151.23|149.73|150.65|149.15|151.24|149.74|150.06|148.56|546
1612673400000|2021-02-07 04:50:00|150.64|149.14|151.2|149.7|151.29|149.79|150.41|148.91|508
1612673700000|2021-02-07 04:55:00|151.19|149.69|151.28|149.78|151.53|150.03|151.1|149.6|478
1612674000000|2021-02-07 05:00:00|151.27|149.77|152.04|150.54|152.08|150.58|150.93|149.43|501
1612674300000|2021-02-07 05:05:00|152.03|150.53|152.12|150.62|152.39|150.89|151.94|150.44|377
1612674600000|2021-02-07 05:10:00|152.11|150.61|152.09|150.59|152.32|150.82|151.95|150.45|446
1612674900000|2021-02-07 05:15:00|152.1|150.6|152.06|150.56|152.24|150.74|151.6|150.1|441
1612675200000|2021-02-07 05:20:00|152.05|150.55|151.53|150.03|152.08|150.58|151.25|149.75|517
1612675500000|2021-02-07 05:25:00|151.52|150.02|151.23|149.73|151.57|150.07|151.22|149.72|412
1612675800000|2021-02-07 05:30:00|151.22|149.72|150.56|149.06|151.22|149.72|150.32|148.82|417
1612676100000|2021-02-07 05:35:00|150.57|149.07|151.62|150.12|151.72|150.22|150.53|149.03|489
1612676400000|2021-02-07 05:40:00|151.61|150.11|152.03|150.53|152.13|150.63|151.55|150.05|460
1612676700000|2021-02-07 05:45:00|152.02|150.52|151.86|150.36|152.02|150.52|151.49|149.99|421
1612677000000|2021-02-07 05:50:00|151.87|150.37|152.07|150.57|152.17|150.67|151.76|150.26|364
1612677300000|2021-02-07 05:55:00|152.05|150.55|152.05|150.55|152.21|150.71|151.9|150.4|289
1612677600000|2021-02-07 06:00:00|152.04|150.54|152.08|150.58|152.22|150.72|151.84|150.34|362
1612677900000|2021-02-07 06:05:00|152.07|150.57|151.23|149.73|152.07|150.57|151.23|149.73|332
1612678200000|2021-02-07 06:10:00|151.24|149.74|150.88|149.38|151.51|150.01|150.84|149.34|393
1612678500000|2021-02-07 06:15:00|150.91|149.41|151.24|149.74|151.5|150|150.55|149.05|493
1612678800000|2021-02-07 06:20:00|151.23|149.73|151.97|150.47|152.02|150.52|151.22|149.72|420
1612679100000|2021-02-07 06:25:00|151.96|150.46|152.08|150.58|152.38|150.88|151.96|150.46|355
1612679400000|2021-02-07 06:30:00|152.07|150.57|152.33|150.83|152.64|151.14|152.07|150.57|439
1612679700000|2021-02-07 06:35:00|152.34|150.84|152.28|150.78|152.64|151.14|151.98|150.48|412
1612680000000|2021-02-07 06:40:00|152.27|150.77|152.03|150.53|152.4|150.9|152.02|150.52|328
1612680300000|2021-02-07 06:45:00|152|150.5|152.19|150.69|152.21|150.71|151.86|150.36|289
1612680600000|2021-02-07 06:50:00|152.2|150.7|152.06|150.56|152.36|150.86|151.87|150.37|322
1612680900000|2021-02-07 06:55:00|152.08|150.58|152.07|150.57|152.19|150.69|151.91|150.41|350
1612681200000|2021-02-07 07:00:00|152.06|150.56|152.44|150.94|152.68|151.18|151.62|150.12|465
1612681500000|2021-02-07 07:05:00|152.45|150.95|153.25|151.75|153.31|151.81|152.45|150.95|481
1612681800000|2021-02-07 07:10:00|153.23|151.73|153.31|151.81|153.58|152.08|153.21|151.71|339
1612682100000|2021-02-07 07:15:00|153.32|151.82|153.46|151.96|153.7|152.2|153.13|151.63|414
1612682400000|2021-02-07 07:20:00|153.45|151.95|153.5|152|153.55|152.05|153.24|151.74|411
1612682700000|2021-02-07 07:25:00|153.51|152.01|153.7|152.2|153.71|152.21|153.3|151.8|392
1612683000000|2021-02-07 07:30:00|153.69|152.19|153.72|152.22|153.78|152.28|153.58|152.08|296
1612683300000|2021-02-07 07:35:00|153.71|152.21|153.87|152.37|153.87|152.37|153.58|152.08|269
1612683600000|2021-02-07 07:40:00|153.86|152.36|153.87|152.37|154.2|152.7|153.85|152.35|311
1612683900000|2021-02-07 07:45:00|153.88|152.38|154.41|152.91|154.44|152.94|153.87|152.37|415
1612684200000|2021-02-07 07:50:00|154.42|152.92|154.05|152.55|154.56|153.06|154.05|152.55|356
1612684500000|2021-02-07 07:55:00|154.04|152.54|154.01|152.51|154.1|152.6|153.89|152.39|306
1612684800000|2021-02-07 08:00:00|154|152.5|154.33|152.83|154.38|152.88|153.85|152.35|492
1612685100000|2021-02-07 08:05:00|154.34|152.84|154.77|153.27|155.06|153.56|154.33|152.83|333
1612685400000|2021-02-07 08:10:00|154.76|153.26|155.08|153.58|155.14|153.64|154.72|153.22|281
1612685700000|2021-02-07 08:15:00|155.07|153.57|155.16|153.66|155.18|153.68|154.91|153.41|287
1612686000000|2021-02-07 08:20:00|155.15|153.65|154.4|152.9|155.16|153.66|154.36|152.86|359
1612686300000|2021-02-07 08:25:00|154.38|152.88|154.43|152.93|154.49|152.99|154.07|152.57|368
1612686600000|2021-02-07 08:30:00|154.44|152.94|154.36|152.86|154.49|152.99|154.14|152.64|283
1612686900000|2021-02-07 08:35:00|154.35|152.85|154.81|153.31|154.91|153.41|154.24|152.74|313
1612687200000|2021-02-07 08:40:00|154.8|153.3|154.56|153.06|154.83|153.33|154.49|152.99|297
1612687500000|2021-02-07 08:45:00|154.55|153.05|154.82|153.32|154.9|153.4|154.47|152.97|285
1612687800000|2021-02-07 08:50:00|154.81|153.31|154.63|153.13|154.82|153.32|154.26|152.76|277
1612688100000|2021-02-07 08:55:00|154.64|153.14|154.95|153.45|154.95|153.45|154.48|152.98|255
1612688400000|2021-02-07 09:00:00|154.94|153.44|154.53|153.03|154.97|153.47|154.52|153.02|235
1612688700000|2021-02-07 09:05:00|154.52|153.02|154.62|153.12|154.7|153.2|154.36|152.86|246
1612689000000|2021-02-07 09:10:00|154.63|153.13|154.59|153.09|154.88|153.38|154.52|153.02|275
1612689300000|2021-02-07 09:15:00|154.6|153.1|154.22|152.72|154.74|153.24|154.22|152.72|248
1612689600000|2021-02-07 09:20:00|154.23|152.73|154.3|152.8|154.32|152.82|154.18|152.68|233
1612689900000|2021-02-07 09:25:00|154.29|152.79|154.54|153.04|154.55|153.05|154.29|152.79|271
1612690200000|2021-02-07 09:30:00|154.55|153.05|154.3|152.8|154.73|153.23|154.27|152.77|290
1612690500000|2021-02-07 09:35:00|154.31|152.81|154.71|153.21|154.74|153.24|154.17|152.67|284
1612690800000|2021-02-07 09:40:00|154.72|153.22|154.69|153.19|155.02|153.52|154.64|153.14|332
1612691100000|2021-02-07 09:45:00|154.7|153.2|154.71|153.21|154.99|153.49|154.67|153.17|354
1612691400000|2021-02-07 09:50:00|154.7|153.2|155.04|153.54|155.06|153.56|154.68|153.18|357
1612691700000|2021-02-07 09:55:00|155.05|153.55|154.53|153.03|155.06|153.56|154.44|152.94|327
1612692000000|2021-02-07 10:00:00|154.54|153.04|154.76|153.26|154.99|153.49|154.44|152.94|390
1612692300000|2021-02-07 10:05:00|154.79|153.29|155.14|153.64|155.2|153.7|154.77|153.27|343
1612692600000|2021-02-07 10:10:00|155.16|153.66|154.84|153.34|155.3|153.8|154.84|153.34|245
1612692900000|2021-02-07 10:15:00|154.83|153.33|155.74|154.24|155.75|154.25|154.83|153.33|384
1612693200000|2021-02-07 10:20:00|155.75|154.25|155.69|154.19|155.96|154.46|155.64|154.14|336
1612693500000|2021-02-07 10:25:00|155.68|154.18|155.21|153.71|155.74|154.24|155.21|153.71|378
1612693800000|2021-02-07 10:30:00|155.2|153.7|155.03|153.53|155.71|154.21|155.02|153.52|440
1612694100000|2021-02-07 10:35:00|155.02|153.52|154.7|153.2|155.04|153.54|154.69|153.19|418
1612694400000|2021-02-07 10:40:00|154.69|153.19|154.63|153.13|154.85|153.35|154.56|153.06|385
1612694700000|2021-02-07 10:45:00|154.64|153.14|154.81|153.31|154.81|153.31|154.44|152.94|337
1612695000000|2021-02-07 10:50:00|154.78|153.28|155.03|153.53|155.04|153.54|154.64|153.14|402
1612695300000|2021-02-07 10:55:00|155.04|153.54|155.57|154.07|155.58|154.08|155.03|153.53|414
1612695600000|2021-02-07 11:00:00|155.55|154.05|155.19|153.69|155.58|154.08|155.05|153.55|412
1612695900000|2021-02-07 11:05:00|155.2|153.7|154.58|153.08|155.21|153.71|154.51|153.01|374
1612696200000|2021-02-07 11:10:00|154.57|153.07|153.97|152.47|154.62|153.12|153.73|152.23|438
1612696500000|2021-02-07 11:15:00|153.92|152.42|153.25|151.75|153.92|152.42|153.14|151.64|431
1612696800000|2021-02-07 11:20:00|153.23|151.73|152.66|151.16|153.48|151.98|152.66|151.16|493
1612697100000|2021-02-07 11:25:00|152.64|151.14|152.87|151.37|152.89|151.39|152.01|150.51|444
1612697400000|2021-02-07 11:30:00|152.88|151.38|152.95|151.45|153.22|151.72|152.73|151.23|371
1612697700000|2021-02-07 11:35:00|152.94|151.44|152.96|151.46|153.17|151.67|152.89|151.39|251
1612698000000|2021-02-07 11:40:00|152.94|151.44|152.22|150.72|152.98|151.48|152.12|150.62|492
1612698300000|2021-02-07 11:45:00|152.23|150.73|152.49|150.99|152.63|151.13|152.11|150.61|411
1612698600000|2021-02-07 11:50:00|152.51|151.01|152.88|151.38|152.97|151.47|152.48|150.98|325
1612698900000|2021-02-07 11:55:00|152.89|151.39|152.55|151.05|153.06|151.56|152.43|150.93|413
1612699200000|2021-02-07 12:00:00|152.56|151.06|152.81|151.31|152.81|151.31|152.28|150.78|384
1612699500000|2021-02-07 12:05:00|152.8|151.3|153.32|151.82|153.74|152.24|152.8|151.3|451
1612699800000|2021-02-07 12:10:00|153.31|151.81|153.37|151.87|153.42|151.92|152.76|151.26|406
1612700100000|2021-02-07 12:15:00|153.36|151.86|152.23|150.73|153.36|151.86|152.2|150.7|466
1612700400000|2021-02-07 12:20:00|152.25|150.75|151.62|150.12|152.59|151.09|151.54|150.04|561
1612700700000|2021-02-07 12:25:00|151.61|150.11|151.58|150.08|151.88|150.38|150.98|149.48|613
1612701000000|2021-02-07 12:30:00|151.55|150.05|151.88|150.38|152.04|150.54|151.2|149.7|520
1612701300000|2021-02-07 12:35:00|151.87|150.37|152.39|150.89|152.47|150.97|151.78|150.28|450
1612701600000|2021-02-07 12:40:00|152.38|150.88|152.02|150.52|152.41|150.91|151.77|150.27|519
1612701900000|2021-02-07 12:45:00|152.01|150.51|152.31|150.81|152.41|150.91|152.01|150.51|483
1612702200000|2021-02-07 12:50:00|152.32|150.82|152.66|151.16|152.76|151.26|152.3|150.8|392
1612702500000|2021-02-07 12:55:00|152.68|151.18|153.24|151.74|153.36|151.86|152.53|151.03|468
1612702800000|2021-02-07 13:00:00|153.25|151.75|154.15|152.65|154.22|152.72|153.15|151.65|511
1612703100000|2021-02-07 13:05:00|154.17|152.67|154.46|152.96|154.47|152.97|153.97|152.47|516
1612703400000|2021-02-07 13:10:00|154.45|152.95|155.2|153.7|155.3|153.8|154.44|152.94|563
1612703700000|2021-02-07 13:15:00|155.22|153.72|154.58|153.08|155.23|153.73|154.52|153.02|513
1612704000000|2021-02-07 13:20:00|154.57|153.07|154.52|153.02|154.7|153.2|154.35|152.85|438
1612704300000|2021-02-07 13:25:00|154.51|153.01|154.57|153.07|154.63|153.13|154.2|152.7|440
1612704600000|2021-02-07 13:30:00|154.56|153.06|152.45|150.95|154.57|153.07|152.26|150.76|496
1612704900000|2021-02-07 13:35:00|152.49|150.99|151.87|150.37|152.78|151.28|151.74|150.24|645
1612705200000|2021-02-07 13:40:00|151.9|150.4|151.36|149.86|152.32|150.82|151.06|149.56|554
1612705500000|2021-02-07 13:45:00|151.37|149.87|152.29|150.79|152.44|150.94|151.28|149.78|530
1612705800000|2021-02-07 13:50:00|152.26|150.76|152.23|150.73|152.31|150.81|152.01|150.51|518
1612706100000|2021-02-07 13:55:00|152.25|150.75|152.24|150.74|152.39|150.89|151.97|150.47|456
1612706400000|2021-02-07 14:00:00|152.22|150.72|151.39|149.89|152.22|150.72|151.25|149.75|550
1612706700000|2021-02-07 14:05:00|151.38|149.88|151.11|149.61|151.9|150.4|150.9|149.4|578
1612707000000|2021-02-07 14:10:00|151.1|149.6|151.02|149.52|151.34|149.84|150.88|149.38|464
1612707300000|2021-02-07 14:15:00|151.03|149.53|152.17|150.67|152.18|150.68|151.01|149.51|495
1612707600000|2021-02-07 14:20:00|152.16|150.66|152.59|151.09|152.59|151.09|152.15|150.65|389
1612707900000|2021-02-07 14:25:00|152.6|151.1|152.55|151.05|152.7|151.2|152.47|150.97|407
1612708200000|2021-02-07 14:30:00|152.54|151.04|152.37|150.87|152.55|151.05|151.77|150.27|449
1612708500000|2021-02-07 14:35:00|152.38|150.88|152.81|151.31|152.98|151.48|152.38|150.88|379
1612708800000|2021-02-07 14:40:00|152.82|151.32|152.73|151.23|152.82|151.32|152.14|150.64|445
1612709100000|2021-02-07 14:45:00|152.72|151.22|152.08|150.58|152.72|151.22|151.6|150.1|465
1612709400000|2021-02-07 14:50:00|152.07|150.57|151.59|150.09|152.07|150.57|151.53|150.03|464
1612709700000|2021-02-07 14:55:00|151.6|150.1|151.59|150.09|151.82|150.32|151.36|149.86|553
1612710000000|2021-02-07 15:00:00|151.56|150.06|151.66|150.16|151.94|150.44|151.56|150.06|467
1612710300000|2021-02-07 15:05:00|151.67|150.17|151.49|149.99|151.9|150.4|151.48|149.98|415
1612710600000|2021-02-07 15:10:00|151.48|149.98|150.1|148.6|151.56|150.06|150.08|148.58|458
1612710900000|2021-02-07 15:15:00|150.07|148.57|148.88|147.38|150.58|149.08|148.67|147.17|627
1612711200000|2021-02-07 15:20:00|148.87|147.37|148.71|147.21|149.15|147.65|148.35|146.85|627
1612711500000|2021-02-07 15:25:00|148.72|147.22|148.74|147.24|149.14|147.64|148.53|147.03|657
1612711800000|2021-02-07 15:30:00|148.73|147.23|149.06|147.56|149.42|147.92|148.26|146.76|647
1612712100000|2021-02-07 15:35:00|149.07|147.57|149.49|147.99|149.53|148.03|149.06|147.56|533
1612712400000|2021-02-07 15:40:00|149.48|147.98|149.87|148.37|149.9|148.4|149.43|147.93|426
1612712700000|2021-02-07 15:45:00|149.89|148.39|150.29|148.79|150.3|148.8|149.71|148.21|430
1612713000000|2021-02-07 15:50:00|150.28|148.78|150.05|148.55|150.36|148.86|150.03|148.53|376
1612713300000|2021-02-07 15:55:00|150.04|148.54|149.31|147.81|150.05|148.55|149.13|147.63|573
1612713600000|2021-02-07 16:00:00|149.32|147.82|149.34|147.84|149.86|148.36|147.97|146.47|664
1612713900000|2021-02-07 16:05:00|149.33|147.83|147.85|146.35|149.33|147.83|147.68|146.18|724
1612714200000|2021-02-07 16:10:00|147.86|146.36|146.9|145.4|148.04|146.54|146.87|145.37|682
1612714500000|2021-02-07 16:15:00|146.91|145.41|147.05|145.55|147.3|145.8|146.18|144.68|662
1612714800000|2021-02-07 16:20:00|147.04|145.54|147.5|146|147.53|146.03|146.72|145.22|634
1612715100000|2021-02-07 16:25:00|147.49|145.99|148.1|146.6|148.29|146.79|147.48|145.98|518
1612715400000|2021-02-07 16:30:00|148.07|146.57|147.97|146.47|148.27|146.77|147.68|146.18|520
1612715700000|2021-02-07 16:35:00|147.98|146.48|147.73|146.23|148.1|146.6|147.73|146.23|411
1612716000000|2021-02-07 16:40:00|147.72|146.22|148.17|146.67|148.17|146.67|147.51|146.01|492
1612716300000|2021-02-07 16:45:00|148.18|146.68|149.19|147.69|149.21|147.71|148.1|146.6|535
1612716600000|2021-02-07 16:50:00|149.23|147.73|149.4|147.9|149.41|147.91|148.81|147.31|557
1612716900000|2021-02-07 16:55:00|149.41|147.91|149.51|148.01|149.93|148.43|149.4|147.9|546
1612717200000|2021-02-07 17:00:00|149.52|148.02|149.56|148.06|149.9|148.4|149.47|147.97|490
1612717500000|2021-02-07 17:05:00|149.58|148.08|149.87|148.37|149.89|148.39|149.53|148.03|470
1612717800000|2021-02-07 17:10:00|149.86|148.36|149.88|148.38|149.97|148.47|149.71|148.21|421
1612718100000|2021-02-07 17:15:00|149.87|148.37|150.11|148.61|150.27|148.77|149.86|148.36|442
1612718400000|2021-02-07 17:20:00|150.1|148.6|150.25|148.75|150.26|148.76|149.99|148.49|373
1612718700000|2021-02-07 17:25:00|150.24|148.74|149.88|148.38|150.24|148.74|149.78|148.28|415
1612719000000|2021-02-07 17:30:00|149.89|148.39|150.07|148.57|150.07|148.57|149.25|147.75|436
1612719300000|2021-02-07 17:35:00|150.06|148.56|150.09|148.59|150.37|148.87|149.76|148.26|466
1612719600000|2021-02-07 17:40:00|150.1|148.6|149.82|148.32|150.23|148.73|149.72|148.22|393
1612719900000|2021-02-07 17:45:00|149.81|148.31|149.02|147.52|150.12|148.62|148.93|147.43|495
1612720200000|2021-02-07 17:50:00|149.03|147.53|148.74|147.24|149.18|147.68|148.44|146.94|521
1612720500000|2021-02-07 17:55:00|148.73|147.23|149.05|147.55|149.09|147.59|148.67|147.17|377
1612720800000|2021-02-07 18:00:00|149.04|147.54|149.38|147.88|149.55|148.05|149.02|147.52|439
1612721100000|2021-02-07 18:05:00|149.37|147.87|149.27|147.77|149.8|148.3|149.27|147.77|423
1612721400000|2021-02-07 18:10:00|149.28|147.78|149.7|148.2|150.13|148.63|149.23|147.73|423
1612721700000|2021-02-07 18:15:00|149.71|148.21|149.67|148.17|150.02|148.52|149.65|148.15|326
1612722000000|2021-02-07 18:20:00|149.68|148.18|150.08|148.58|150.14|148.64|149.68|148.18|378
1612722300000|2021-02-07 18:25:00|150.09|148.59|150.01|148.51|150.16|148.66|149.93|148.43|326
1612722600000|2021-02-07 18:30:00|149.99|148.49|149.82|148.32|150.07|148.57|149.69|148.19|385
1612722900000|2021-02-07 18:35:00|149.83|148.33|149.59|148.09|149.89|148.39|149.5|148|406
1612723200000|2021-02-07 18:40:00|149.58|148.08|150.2|148.7|150.2|148.7|149.51|148.01|387
1612723500000|2021-02-07 18:45:00|150.19|148.69|150.23|148.73|150.36|148.86|150.09|148.59|424
1612723800000|2021-02-07 18:50:00|150.24|148.74|150.44|148.94|150.59|149.09|150.24|148.74|376
1612724100000|2021-02-07 18:55:00|150.45|148.95|150.4|148.9|150.58|149.08|150.4|148.9|316
1612724400000|2021-02-07 19:00:00|150.39|148.89|150.51|149.01|150.67|149.17|150.34|148.84|450
1612724700000|2021-02-07 19:05:00|150.52|149.02|150.72|149.22|150.8|149.3|150.41|148.91|378
1612725000000|2021-02-07 19:10:00|150.71|149.21|151.16|149.66|151.3|149.8|150.71|149.21|380
1612725300000|2021-02-07 19:15:00|151.15|149.65|150.94|149.44|151.21|149.71|150.84|149.34|453
1612725600000|2021-02-07 19:20:00|150.95|149.45|150.89|149.39|151.13|149.63|150.83|149.33|367
1612725900000|2021-02-07 19:25:00|150.87|149.37|151.28|149.78|151.34|149.84|150.87|149.37|446
1612726200000|2021-02-07 19:30:00|151.29|149.79|151.29|149.79|151.44|149.94|150.97|149.47|404
1612726500000|2021-02-07 19:35:00|151.31|149.81|150.99|149.49|151.42|149.92|150.97|149.47|363
1612726800000|2021-02-07 19:40:00|151|149.5|151.28|149.78|151.89|150.39|150.9|149.4|460
1612727100000|2021-02-07 19:45:00|151.27|149.77|151.39|149.89|151.65|150.15|151.27|149.77|397
1612727400000|2021-02-07 19:50:00|151.34|149.84|151.02|149.52|151.39|149.89|150.93|149.43|339
1612727700000|2021-02-07 19:55:00|151.01|149.51|150.49|148.99|151.06|149.56|150.3|148.8|519
1612728000000|2021-02-07 20:00:00|150.48|148.98|149.66|148.16|150.67|149.17|149.11|147.61|611
1612728300000|2021-02-07 20:05:00|149.67|148.17|149.85|148.35|149.99|148.49|149.66|148.16|478
1612728600000|2021-02-07 20:10:00|149.84|148.34|150.03|148.53|150.22|148.72|149.84|148.34|446
1612728900000|2021-02-07 20:15:00|150.04|148.54|150.02|148.52|150.14|148.64|149.92|148.42|330
1612729200000|2021-02-07 20:20:00|150.01|148.51|150.27|148.77|150.35|148.85|150.01|148.51|341
1612729500000|2021-02-07 20:25:00|150.25|148.75|150.38|148.88|150.57|149.07|150.13|148.63|409
1612729800000|2021-02-07 20:30:00|150.37|148.87|150.61|149.11|150.74|149.24|150.34|148.84|316
1612730100000|2021-02-07 20:35:00|150.62|149.12|150.93|149.43|150.98|149.48|150.6|149.1|277
1612730400000|2021-02-07 20:40:00|150.94|149.44|151.31|149.81|151.35|149.85|150.92|149.42|387
1612730700000|2021-02-07 20:45:00|151.32|149.82|151.92|149.42|151.95|149.91|151.2|149.31|332
1612731000000|2021-02-07 20:50:00|151.93|149.43|152.02|149.52|152.06|149.56|151.82|149.32|293
1612731300000|2021-02-07 20:55:00|152.01|149.51|152.13|149.63|152.25|149.75|151.98|149.48|306
1612731600000|2021-02-07 21:00:00|152.14|149.64|152.04|149.54|152.18|149.68|151.84|149.34|281
1612731900000|2021-02-07 21:05:00|152.05|149.55|152.52|150.02|152.53|150.03|151.93|149.43|372
1612732200000|2021-02-07 21:10:00|152.53|150.03|152.3|149.8|152.57|150.07|152.3|149.8|367
1612732500000|2021-02-07 21:15:00|152.33|149.83|152.2|149.7|152.41|149.91|151.88|149.38|370
1612732800000|2021-02-07 21:20:00|152.21|149.71|151.89|149.39|152.23|149.73|151.88|149.38|347
1612733100000|2021-02-07 21:25:00|151.9|149.4|151.94|149.44|152.06|149.56|151.84|149.34|292
1612733400000|2021-02-07 21:30:00|151.93|149.43|151.85|149.35|151.99|149.49|151.81|149.31|179
1612733700000|2021-02-07 21:35:00|151.86|149.36|152.2|149.7|152.23|149.73|151.82|149.32|236
1612734000000|2021-02-07 21:40:00|152.21|149.71|152.08|149.58|152.62|150.12|151.83|149.33|421
1612734300000|2021-02-07 21:45:00|152.07|149.57|152.22|149.72|152.27|149.77|152.04|149.54|312
1612734600000|2021-02-07 21:50:00|152.23|149.73|152.08|149.58|152.27|149.77|151.86|149.36|366
1612734900000|2021-02-07 21:55:00|152.07|149.57|151.9|149.4|152.07|149.57|151.85|149.35|216
1612735200000|2021-02-07 22:00:00|151.89|149.39|151.71|149.21|151.91|149.41|151.54|149.04|276
1612735500000|2021-02-07 22:05:00|151.72|149.22|151.69|149.19|151.78|149.28|151.66|149.16|159
1612735800000|2021-02-07 22:10:00|151.7|149.2|151.44|148.94|151.73|149.23|151.43|148.93|137
1612736100000|2021-02-07 22:15:00|151.45|148.95|151.55|149.05|151.55|149.05|151.43|148.93|92
1612736400000|2021-02-07 22:20:00|151.54|149.04|151.3|148.8|151.74|149.24|151.3|148.8|239
1612736700000|2021-02-07 22:25:00|151.29|148.79|149.97|148.47|151.31|149.19|149.97|148.47|301
1612737000000|2021-02-07 22:30:00|149.98|148.48|150.17|148.67|150.34|148.84|149.93|148.43|247
1612737300000|2021-02-07 22:35:00|150.18|148.68|150.72|149.22|150.87|149.37|150.18|148.68|271
1612737600000|2021-02-07 22:40:00|150.73|149.23|150.86|149.36|151.02|149.52|150.65|149.15|243
1612737900000|2021-02-07 22:45:00|150.87|149.37|151.27|149.77|151.27|149.77|150.87|149.37|134
1612738200000|2021-02-07 22:50:00|151.28|149.78|151.58|150.08|151.6|150.1|151.25|149.75|221
1612738500000|2021-02-07 22:55:00|151.57|150.07|151.6|150.1|151.67|150.17|151.24|149.74|246
1612738800000|2021-02-07 23:00:00|151.59|150.09|152.08|150.58|152.19|150.69|151.51|150.01|201
1612739100000|2021-02-07 23:05:00|152.05|150.55|152.29|150.79|152.35|150.85|151.99|150.49|241
1612739400000|2021-02-07 23:10:00|152.27|150.77|152.43|150.93|152.49|150.99|152.08|150.58|392
1612739700000|2021-02-07 23:15:00|152.41|150.91|152.32|150.82|152.47|150.97|152.15|150.65|368
1612740000000|2021-02-07 23:20:00|152.31|150.81|152.25|150.75|152.45|150.95|152.15|150.65|317
1612740300000|2021-02-07 23:25:00|152.24|150.74|152.27|150.77|152.32|150.82|152.14|150.64|189
1612740600000|2021-02-07 23:30:00|152.28|150.78|152.22|150.72|152.32|150.82|152.16|150.66|174
1612740900000|2021-02-07 23:35:00|152.24|150.74|152.41|150.91|152.5|151|152.22|150.72|204
1612741200000|2021-02-07 23:40:00|152.4|150.9|152.47|150.97|152.51|151.01|152.35|150.85|200
1612741500000|2021-02-07 23:45:00|152.46|150.96|152.09|150.59|152.56|151.06|152.03|150.53|260
1612741800000|2021-02-07 23:50:00|152.11|150.61|151.87|150.37|152.12|150.62|151.64|150.14|240
1612742100000|2021-02-07 23:55:00|151.86|150.36|151.68|150.18|151.88|150.38|151.67|150.17|225
1612742400000|2021-02-08 00:00:00|151.69|150.19|151.79|150.29|151.91|150.41|150.88|149.38|405
1612742700000|2021-02-08 00:05:00|151.78|150.28|152.42|150.92|152.46|150.96|151.59|150.09|365
1612743000000|2021-02-08 00:10:00|152.41|150.91|153.42|151.92|153.47|151.97|152.4|150.9|334
1612743300000|2021-02-08 00:15:00|153.41|151.91|152.83|151.33|153.47|151.97|152.73|151.23|443
1612743600000|2021-02-08 00:20:00|152.82|151.32|152.23|150.73|152.92|151.42|151.99|150.49|442
1612743900000|2021-02-08 00:25:00|152.24|150.74|151.9|150.4|152.31|150.81|151.7|150.2|422
1612744200000|2021-02-08 00:30:00|151.88|150.38|151.49|149.99|151.91|150.41|151.38|149.88|431
1612744500000|2021-02-08 00:35:00|151.48|149.98|151.44|149.94|151.56|150.06|151.26|149.76|450
1612744800000|2021-02-08 00:40:00|151.45|149.95|151.61|150.11|151.69|150.19|151.45|149.95|315
1612745100000|2021-02-08 00:45:00|151.6|150.1|151.56|150.06|151.73|150.23|151.54|150.04|344
1612745400000|2021-02-08 00:50:00|151.55|150.05|151.92|150.42|152.01|150.51|151.55|150.05|344
1612745700000|2021-02-08 00:55:00|151.93|150.43|152.01|150.51|152.22|150.72|151.87|150.37|350
1612746000000|2021-02-08 01:00:00|152.02|150.52|151.46|149.96|152.35|150.85|151.32|149.82|398
1612746300000|2021-02-08 01:05:00|151.49|149.99|151.72|150.22|152.2|150.7|151.49|149.99|424
1612746600000|2021-02-08 01:10:00|151.73|150.23|152.05|150.55|152.15|150.65|151.71|150.21|364
1612746900000|2021-02-08 01:15:00|152.06|150.56|151.43|149.93|152.06|150.56|151.38|149.88|330
1612747200000|2021-02-08 01:20:00|151.42|149.92|151.01|149.51|151.45|149.95|151.01|149.51|341
1612747500000|2021-02-08 01:25:00|151.02|149.52|150.49|148.99|151.05|149.55|150.47|148.97|366
1612747800000|2021-02-08 01:30:00|150.47|148.97|149.56|148.06|150.49|148.99|149.31|147.81|506
1612748100000|2021-02-08 01:35:00|149.57|148.07|150.26|148.76|150.37|148.87|149.31|147.81|538
1612748400000|2021-02-08 01:40:00|150.27|148.77|150.57|149.07|150.64|149.14|150.18|148.68|478
1612748700000|2021-02-08 01:45:00|150.56|149.06|150.9|149.4|151.17|149.67|150.42|148.92|470
1612749000000|2021-02-08 01:50:00|150.89|149.39|151.01|149.51|151.09|149.59|150.71|149.21|357
1612749300000|2021-02-08 01:55:00|151|149.5|150.75|149.25|151.01|149.51|150.63|149.13|392
1612749600000|2021-02-08 02:00:00|150.76|149.26|150.89|149.39|150.91|149.41|150.22|148.72|438
1612749900000|2021-02-08 02:05:00|150.88|149.38|151.32|149.82|151.42|149.92|150.86|149.36|246
1612750200000|2021-02-08 02:10:00|151.33|149.83|151.05|149.55|151.4|149.9|150.8|149.3|318
1612750500000|2021-02-08 02:15:00|151.04|149.54|150.26|148.76|151.12|149.62|150.1|148.6|483
1612750800000|2021-02-08 02:20:00|150.27|148.77|150.52|149.02|150.73|149.23|150.22|148.72|425
1612751100000|2021-02-08 02:25:00|150.53|149.03|150.63|149.13|150.79|149.29|150.3|148.8|435
1612751400000|2021-02-08 02:30:00|150.62|149.12|150.42|148.92|150.76|149.26|150.06|148.56|403
1612751700000|2021-02-08 02:35:00|150.41|148.91|149.52|148.02|150.42|148.92|149.32|147.82|417
1612752000000|2021-02-08 02:40:00|149.51|148.01|149.57|148.07|149.68|148.18|149.46|147.96|396
1612752300000|2021-02-08 02:45:00|149.58|148.08|149.6|148.1|149.69|148.19|149.4|147.9|368
1612752600000|2021-02-08 02:50:00|149.59|148.09|148.89|147.39|149.61|148.11|148.76|147.26|479
1612752900000|2021-02-08 02:55:00|148.9|147.4|149.12|147.62|149.3|147.8|148.73|147.23|473
1612753200000|2021-02-08 03:00:00|149.13|147.63|149.48|147.98|149.53|148.03|148.67|147.17|419
1612753500000|2021-02-08 03:05:00|149.49|147.99|149.76|148.26|149.93|148.43|149.45|147.95|344
1612753800000|2021-02-08 03:10:00|149.75|148.25|149.91|148.41|149.94|148.44|149.63|148.13|371
1612754100000|2021-02-08 03:15:00|149.9|148.4|150.08|148.58|150.11|148.61|149.62|148.12|431
1612754400000|2021-02-08 03:20:00|150.09|148.59|149.6|148.1|150.16|148.66|149.58|148.08|467
1612754700000|2021-02-08 03:25:00|149.59|148.09|149.55|148.05|149.91|148.41|149.1|147.6|487
1612755000000|2021-02-08 03:30:00|149.53|148.03|149.51|148.01|149.56|148.06|149.17|147.67|359
1612755300000|2021-02-08 03:35:00|149.5|148|149.81|148.31|150.03|148.53|149.49|147.99|336
1612755600000|2021-02-08 03:40:00|149.82|148.32|149.77|148.27|149.98|148.48|149.59|148.09|356
1612755900000|2021-02-08 03:45:00|149.76|148.26|149.6|148.1|149.9|148.4|149.45|147.95|392
1612756200000|2021-02-08 03:50:00|149.61|148.11|149.04|147.54|149.61|148.11|148.9|147.4|359
1612756500000|2021-02-08 03:55:00|149.07|147.57|149.1|147.6|149.37|147.87|149|147.5|374
1612756800000|2021-02-08 04:00:00|149.13|147.63|150.04|148.54|150.14|148.64|148.99|147.49|462
1612757100000|2021-02-08 04:05:00|150.05|148.55|150.69|149.19|150.7|149.2|150.04|148.54|378
1612757400000|2021-02-08 04:10:00|150.68|149.18|150.54|149.04|150.69|149.19|150.47|148.97|378
1612757700000|2021-02-08 04:15:00|150.53|149.03|150.59|149.09|150.89|149.39|150.52|149.02|464
1612758000000|2021-02-08 04:20:00|150.58|149.08|151.09|149.59|151.1|149.6|150.48|148.98|328
1612758300000|2021-02-08 04:25:00|151.08|149.58|150.91|149.41|151.16|149.66|150.82|149.32|391
1612758600000|2021-02-08 04:30:00|150.9|149.4|151.15|149.65|151.18|149.68|150.9|149.4|367
1612758900000|2021-02-08 04:35:00|151.16|149.66|151.56|150.06|151.56|150.06|150.94|149.44|315
1612759200000|2021-02-08 04:40:00|151.58|150.08|151.15|149.65|151.66|150.16|151.15|149.65|309
1612759500000|2021-02-08 04:45:00|151.16|149.66|151.24|149.74|151.36|149.86|151.09|149.59|250
1612759800000|2021-02-08 04:50:00|151.23|149.73|151.07|149.57|151.26|149.76|151|149.5|197
1612760100000|2021-02-08 04:55:00|151.08|149.58|151.18|149.68|151.2|149.7|150.85|149.35|206
1612760400000|2021-02-08 05:00:00|151.19|149.69|151.12|149.62|151.71|150.21|150.54|149.04|516
1612760700000|2021-02-08 05:05:00|151.13|149.63|151.48|149.98|151.48|149.98|150.85|149.35|432
1612761000000|2021-02-08 05:10:00|151.47|149.97|151.23|149.73|151.7|150.2|151.06|149.56|364
1612761300000|2021-02-08 05:15:00|151.22|149.72|150.88|149.38|151.25|149.75|150.88|149.38|323
1612761600000|2021-02-08 05:20:00|150.89|149.39|151.15|149.65|151.2|149.7|150.85|149.35|379
1612761900000|2021-02-08 05:25:00|151.16|149.66|150.99|149.49|151.29|149.79|150.82|149.32|321
1612762200000|2021-02-08 05:30:00|150.98|149.48|150.96|149.46|151.2|149.7|150.86|149.36|261
1612762500000|2021-02-08 05:35:00|150.97|149.47|150.99|149.49|151.31|149.81|150.93|149.43|382
1612762800000|2021-02-08 05:40:00|151|149.5|151.22|149.72|151.39|149.89|151|149.5|384
1612763100000|2021-02-08 05:45:00|151.23|149.73|150.86|149.36|151.23|149.73|150.74|149.24|277
1612763400000|2021-02-08 05:50:00|150.87|149.37|150.66|149.16|151.06|149.56|150.66|149.16|329
1612763700000|2021-02-08 05:55:00|150.67|149.17|150.68|149.18|150.83|149.33|150.61|149.11|230
1612764000000|2021-02-08 06:00:00|150.69|149.19|150.78|149.28|150.79|149.29|150.42|148.92|249
1612764300000|2021-02-08 06:05:00|150.79|149.29|150.67|149.17|150.96|149.46|150.64|149.14|287
1612764600000|2021-02-08 06:10:00|150.66|149.16|151.68|150.18|151.7|150.2|150.66|149.16|350
1612764900000|2021-02-08 06:15:00|151.69|150.19|152.35|150.85|152.39|150.89|151.69|150.19|476
1612765200000|2021-02-08 06:20:00|152.36|150.86|152.42|150.92|152.75|151.25|152.36|150.86|356
1612765500000|2021-02-08 06:25:00|152.43|150.93|152.44|150.94|152.55|151.05|152.38|150.88|356
1612765800000|2021-02-08 06:30:00|152.43|150.93|152.11|150.61|152.45|150.95|152.03|150.53|294
1612766100000|2021-02-08 06:35:00|152.12|150.62|151.86|150.36|152.19|150.69|151.85|150.35|258
1612766400000|2021-02-08 06:40:00|151.87|150.37|151.97|150.47|152.03|150.53|151.75|150.25|204
1612766700000|2021-02-08 06:45:00|151.99|150.49|151.99|150.49|152.11|150.61|151.76|150.26|174
1612767000000|2021-02-08 06:50:00|151.98|150.48|152.03|150.53|152.14|150.64|151.96|150.46|286
1612767300000|2021-02-08 06:55:00|152.04|150.54|152.08|150.58|152.18|150.68|151.8|150.3|287
1612767600000|2021-02-08 07:00:00|152.09|150.59|152.28|150.78|152.34|150.84|151.99|150.49|273
1612767900000|2021-02-08 07:05:00|152.29|150.79|152.18|150.68|152.3|150.8|152.14|150.64|203
1612768200000|2021-02-08 07:10:00|152.19|150.69|152.09|150.59|152.21|150.71|151.86|150.36|304
1612768500000|2021-02-08 07:15:00|152.08|150.58|152.14|150.64|152.19|150.69|152|150.5|249
1612768800000|2021-02-08 07:20:00|152.13|150.63|152.21|150.71|152.23|150.73|152.03|150.53|137
1612769100000|2021-02-08 07:25:00|152.2|150.7|152.64|151.14|152.65|151.15|152.1|150.6|234
1612769400000|2021-02-08 07:30:00|152.66|151.16|153.39|151.89|153.44|151.94|152.66|151.16|351
1612769700000|2021-02-08 07:35:00|153.38|151.88|153.11|151.61|153.55|152.05|153|151.5|386
1612770000000|2021-02-08 07:40:00|153.1|151.6|152.85|151.35|153.1|151.6|152.84|151.34|249
1612770300000|2021-02-08 07:45:00|152.84|151.34|152.52|151.02|153.01|151.51|152.48|150.98|320
1612770600000|2021-02-08 07:50:00|152.53|151.03|152.29|150.79|152.55|151.05|152.19|150.69|243
1612770900000|2021-02-08 07:55:00|152.3|150.8|152.75|151.25|152.78|151.28|152.29|150.79|291
1612771200000|2021-02-08 08:00:00|152.76|151.26|152.63|151.13|153.03|151.53|152.46|150.96|437
1612771500000|2021-02-08 08:05:00|152.62|151.12|152.53|151.03|152.74|151.24|152.51|151.01|348
1612771800000|2021-02-08 08:10:00|152.54|151.04|152.39|150.89|152.56|151.06|152.32|150.82|289
1612772100000|2021-02-08 08:15:00|152.4|150.9|152.43|150.93|152.92|151.42|152.39|150.89|278
1612772400000|2021-02-08 08:20:00|152.46|150.96|152.51|151.01|152.7|151.2|152.31|150.81|357
1612772700000|2021-02-08 08:25:00|152.5|151|152.6|151.1|152.73|151.23|152.48|150.98|343
1612773000000|2021-02-08 08:30:00|152.59|151.09|152.75|151.25|152.88|151.38|152.57|151.07|366
1612773300000|2021-02-08 08:35:00|152.76|151.26|153.49|151.99|153.54|152.04|152.76|151.26|326
1612773600000|2021-02-08 08:40:00|153.48|151.98|152.67|151.17|153.48|151.98|152.67|151.17|470
1612773900000|2021-02-08 08:45:00|152.66|151.16|152.84|151.34|153.06|151.56|152.61|151.11|416
1612774200000|2021-02-08 08:50:00|152.83|151.33|152.23|150.73|153.02|151.52|152.23|150.73|302
1612774500000|2021-02-08 08:55:00|152.24|150.74|152.46|150.96|152.51|151.01|152.06|150.56|422
1612774800000|2021-02-08 09:00:00|152.45|150.95|152.6|151.1|152.72|151.22|152.44|150.94|376
1612775100000|2021-02-08 09:05:00|152.59|151.09|152.81|151.31|152.81|151.31|152.54|151.04|367
1612775400000|2021-02-08 09:10:00|152.8|151.3|153.01|151.51|153.24|151.74|152.78|151.28|465
1612775700000|2021-02-08 09:15:00|153|151.5|152.97|151.47|153.12|151.62|152.95|151.45|277
1612776000000|2021-02-08 09:20:00|152.96|151.46|152.35|150.85|152.97|151.47|152.35|150.85|283
1612776300000|2021-02-08 09:25:00|152.37|150.87|151.59|150.09|152.44|150.94|151.39|149.89|319
1612776600000|2021-02-08 09:30:00|151.57|150.07|152.07|150.57|152.17|150.67|151.57|150.07|331
1612776900000|2021-02-08 09:35:00|152.08|150.58|151.64|150.14|152.09|150.59|151.12|149.62|466
1612777200000|2021-02-08 09:40:00|151.63|150.13|151.32|149.82|151.73|150.23|151.22|149.72|394
1612777500000|2021-02-08 09:45:00|151.33|149.83|151.72|150.22|151.73|150.23|151.31|149.81|326
1612777800000|2021-02-08 09:50:00|151.7|150.2|151.33|149.83|151.7|150.2|151.29|149.79|384
1612778100000|2021-02-08 09:55:00|151.31|149.81|151.23|149.73|151.43|149.93|151.22|149.72|337
1612778400000|2021-02-08 10:00:00|151.22|149.72|151.03|149.53|151.43|149.93|151.02|149.52|308
1612778700000|2021-02-08 10:05:00|151.04|149.54|151.21|149.71|151.29|149.79|151.01|149.51|370
1612779000000|2021-02-08 10:10:00|151.22|149.72|151.34|149.84|151.45|149.95|151.04|149.54|290
1612779300000|2021-02-08 10:15:00|151.35|149.85|151.69|150.19|151.7|150.2|151.28|149.78|311
1612779600000|2021-02-08 10:20:00|151.7|150.2|151.91|150.41|152.12|150.62|151.41|149.91|440
1612779900000|2021-02-08 10:25:00|151.92|150.42|152|150.5|152.12|150.62|151.73|150.23|439
1612780200000|2021-02-08 10:30:00|152.01|150.51|152.61|151.11|152.66|151.16|151.99|150.49|398
1612780500000|2021-02-08 10:35:00|152.6|151.1|152.83|151.33|153.13|151.63|152.6|151.1|379
1612780800000|2021-02-08 10:40:00|152.84|151.34|152.82|151.32|152.94|151.44|152.68|151.18|414
1612781100000|2021-02-08 10:45:00|152.83|151.33|152.93|151.43|153.08|151.58|152.81|151.31|375
1612781400000|2021-02-08 10:50:00|152.94|151.44|153.04|151.54|153.27|151.77|152.93|151.43|383
1612781700000|2021-02-08 10:55:00|153.05|151.55|153.28|151.78|153.4|151.9|152.98|151.48|363
1612782000000|2021-02-08 11:00:00|153.27|151.77|153.49|151.99|153.5|152|153.09|151.59|507
1612782300000|2021-02-08 11:05:00|153.51|152.01|153.72|152.22|153.76|152.26|153.48|151.98|438
1612782600000|2021-02-08 11:10:00|153.68|152.18|153.8|152.3|154|152.5|153.52|152.02|444
1612782900000|2021-02-08 11:15:00|153.81|152.31|153.8|152.3|153.95|152.45|153.56|152.06|477
1612783200000|2021-02-08 11:20:00|153.79|152.29|153.97|152.47|153.99|152.49|153.52|152.02|473
1612783500000|2021-02-08 11:25:00|153.98|152.48|154.36|152.86|154.37|152.87|153.87|152.37|457
1612783800000|2021-02-08 11:30:00|154.37|152.87|154.01|152.51|154.52|153.02|154.01|152.51|467
1612784100000|2021-02-08 11:35:00|154.02|152.52|154.08|152.58|154.19|152.69|153.88|152.38|335
1612784400000|2021-02-08 11:40:00|154.09|152.59|154.1|152.6|154.18|152.68|153.82|152.32|300
1612784700000|2021-02-08 11:45:00|154.11|152.61|153.74|152.24|154.19|152.69|153.7|152.2|358
1612785000000|2021-02-08 11:50:00|153.75|152.25|153.53|152.03|153.88|152.38|153.39|151.89|286
1612785300000|2021-02-08 11:55:00|153.51|152.01|153.72|152.22|153.8|152.3|153.44|151.94|321
1612785600000|2021-02-08 12:00:00|153.74|152.24|154.32|152.82|154.34|152.84|153.73|152.23|429
1612785900000|2021-02-08 12:05:00|154.33|152.83|153.39|151.89|154.45|152.95|153.36|151.86|493
1612786200000|2021-02-08 12:10:00|153.38|151.88|153.16|151.66|153.44|151.94|152.95|151.45|513
1612786500000|2021-02-08 12:15:00|153.15|151.65|153.42|151.92|153.59|152.09|153.15|151.65|352
1612786800000|2021-02-08 12:20:00|153.43|151.93|153.4|151.9|153.44|151.94|153.16|151.66|395
1612787100000|2021-02-08 12:25:00|153.37|151.87|153.23|151.73|153.4|151.9|153.15|151.65|340
1612787400000|2021-02-08 12:30:00|153.22|151.72|153.33|151.83|153.34|151.84|152.9|151.4|351
1612787700000|2021-02-08 12:35:00|153.34|151.84|153.56|152.06|153.63|152.13|153.2|151.7|447
1612788000000|2021-02-08 12:40:00|153.55|152.05|155.43|153.93|155.5|154|153.51|152.01|538
1612788300000|2021-02-08 12:45:00|155.42|153.92|156.5|155|156.82|155.32|155.42|153.92|803
1612788600000|2021-02-08 12:50:00|156.47|154.97|158.07|156.57|158.09|156.59|156.35|154.85|819
1612788900000|2021-02-08 12:55:00|158.05|156.55|159.73|158.23|160.08|158.58|157.74|156.24|838
1612789200000|2021-02-08 13:00:00|159.69|158.19|158.68|157.18|161.02|159.52|158.52|157.02|868
1612789500000|2021-02-08 13:05:00|158.69|157.19|158.1|156.6|159.68|158.18|157.8|156.3|741
1612789800000|2021-02-08 13:10:00|158.09|156.59|159.43|157.93|159.43|157.93|157.71|156.21|768
1612790100000|2021-02-08 13:15:00|159.44|157.94|158.8|157.3|160.27|158.77|158.79|157.29|742
1612790400000|2021-02-08 13:20:00|158.79|157.29|161.64|160.14|161.66|160.16|158.78|157.28|698
1612790700000|2021-02-08 13:25:00|161.66|160.16|163|161.5|163.1|161.6|161.46|159.96|857
1612791000000|2021-02-08 13:30:00|163.01|161.51|161.38|159.88|163.22|161.72|161.19|159.69|707
1612791300000|2021-02-08 13:35:00|161.4|159.9|161.17|159.67|161.48|159.98|160.69|159.19|677
1612791600000|2021-02-08 13:40:00|161.18|159.68|160.77|159.27|162.32|160.82|160.61|159.11|684
1612791900000|2021-02-08 13:45:00|160.78|159.28|161.43|159.93|161.81|160.31|160.76|159.26|708
1612792200000|2021-02-08 13:50:00|161.41|159.91|159.97|158.47|161.45|159.95|159.97|158.47|755
1612792500000|2021-02-08 13:55:00|159.96|158.46|158.96|157.46|160.01|158.51|158.96|157.46|772
1612792800000|2021-02-08 14:00:00|158.97|157.47|159.78|158.28|160.47|158.97|158.97|157.47|765
1612793100000|2021-02-08 14:05:00|159.76|158.26|161.01|159.51|161.04|159.54|159.74|158.24|673
1612793400000|2021-02-08 14:10:00|161|159.5|160.92|159.42|161.37|159.87|160.44|158.94|707
1612793700000|2021-02-08 14:15:00|160.91|159.41|162.67|161.17|162.71|161.21|160.84|159.34|645
1612794000000|2021-02-08 14:20:00|162.68|161.18|162.39|160.89|162.71|161.21|162|160.5|538
1612794300000|2021-02-08 14:25:00|162.38|160.88|161.62|160.12|162.63|161.13|161.34|159.84|509
1612794600000|2021-02-08 14:30:00|161.61|160.11|161.13|159.63|161.8|160.3|161|159.5|440
1612794900000|2021-02-08 14:35:00|161.11|159.61|160.61|159.11|161.18|159.68|160.42|158.92|421
1612795200000|2021-02-08 14:40:00|160.62|159.12|160.36|158.86|160.95|159.45|160.23|158.73|481
1612795500000|2021-02-08 14:45:00|160.39|158.89|161.35|159.85|161.51|160.01|160.35|158.85|521
1612795800000|2021-02-08 14:50:00|161.37|159.87|161.74|160.24|161.99|160.49|161.28|159.78|529
1612796100000|2021-02-08 14:55:00|161.78|160.28|161.69|160.19|161.94|160.44|161.46|159.96|453
1612796400000|2021-02-08 15:00:00|161.71|160.21|161.42|159.92|161.78|160.28|161.32|159.82|486
1612796700000|2021-02-08 15:05:00|161.41|159.91|160.87|159.37|161.6|160.1|160.87|159.37|597
1612797000000|2021-02-08 15:10:00|160.89|159.39|160.63|159.13|161.69|160.19|160.61|159.11|684
1612797300000|2021-02-08 15:15:00|160.61|159.11|161.77|160.27|161.92|160.42|160.42|158.92|658
1612797600000|2021-02-08 15:20:00|161.76|160.26|161.97|160.47|162.3|160.8|161.52|160.02|695
1612797900000|2021-02-08 15:25:00|161.94|160.44|162.73|161.23|162.75|161.25|161.85|160.35|576
1612798200000|2021-02-08 15:30:00|162.75|161.25|162.6|161.1|162.99|161.49|162.37|160.87|626
1612798500000|2021-02-08 15:35:00|162.62|161.12|163.55|162.05|163.56|162.06|162.53|161.03|630
1612798800000|2021-02-08 15:40:00|163.52|162.02|164.44|162.94|164.61|163.11|163.52|162.02|640
1612799100000|2021-02-08 15:45:00|164.43|162.93|164.45|162.95|164.71|163.21|163.72|162.22|615
1612799400000|2021-02-08 15:50:00|164.44|162.94|165.7|164.2|165.74|164.24|164.32|162.82|573
1612799700000|2021-02-08 15:55:00|165.71|164.21|165.09|163.59|166.39|164.89|164.79|163.29|746
1612800000000|2021-02-08 16:00:00|165.11|163.61|167.78|166.28|168.56|167.06|165.09|163.59|730
1612800300000|2021-02-08 16:05:00|167.77|166.27|167.68|166.18|168.77|167.27|166.76|165.26|618
1612800600000|2021-02-08 16:10:00|167.71|166.21|166.57|165.07|167.78|166.28|166.56|165.06|769
1612800900000|2021-02-08 16:15:00|166.56|165.06|164.92|163.42|166.61|165.11|164.88|163.38|768
1612801200000|2021-02-08 16:20:00|164.95|163.45|163.26|161.76|164.99|163.49|163.25|161.75|785
1612801500000|2021-02-08 16:25:00|163.23|161.73|163.69|162.19|164.2|162.7|163.05|161.55|824
1612801800000|2021-02-08 16:30:00|163.7|162.2|163.87|162.37|163.94|162.44|162.66|161.16|712
1612802100000|2021-02-08 16:35:00|163.91|162.41|163.41|161.91|163.96|162.46|162.96|161.46|664
1612802400000|2021-02-08 16:40:00|163.38|161.88|163.55|162.05|163.88|162.38|163.19|161.69|638
1612802700000|2021-02-08 16:45:00|163.57|162.07|163.68|162.18|163.88|162.38|163.36|161.86|667
1612803000000|2021-02-08 16:50:00|163.67|162.17|162.84|161.34|163.69|162.19|162.8|161.3|538
1612803300000|2021-02-08 16:55:00|162.85|161.35|162.69|161.19|163.2|161.7|162.68|161.18|540
1612803600000|2021-02-08 17:00:00|162.7|161.2|162.5|161|163.47|161.97|162.5|161|647
1612803900000|2021-02-08 17:05:00|162.51|161.01|161.34|159.84|162.64|161.14|161.33|159.83|618
1612804200000|2021-02-08 17:10:00|161.35|159.85|162.12|160.62|162.41|160.91|161.28|159.78|713
1612804500000|2021-02-08 17:15:00|162.11|160.61|162.46|160.96|162.65|161.15|162.08|160.58|520
1612804800000|2021-02-08 17:20:00|162.45|160.95|162.89|161.39|163.01|161.51|162.43|160.93|430
1612805100000|2021-02-08 17:25:00|162.9|161.4|163.21|161.71|163.49|161.99|162.81|161.31|479
1612805400000|2021-02-08 17:30:00|163.2|161.7|163.34|161.84|163.72|162.22|163.15|161.65|341
1612805700000|2021-02-08 17:35:00|163.35|161.85|163.05|161.55|163.55|162.05|162.97|161.47|440
1612806000000|2021-02-08 17:40:00|163.06|161.56|163.25|161.75|163.54|162.04|162.93|161.43|521
1612806300000|2021-02-08 17:45:00|163.23|161.73|163.23|161.73|163.58|162.08|163.04|161.54|512
1612806600000|2021-02-08 17:50:00|163.22|161.72|163.37|161.87|163.53|162.03|163.18|161.68|519
1612806900000|2021-02-08 17:55:00|163.35|161.85|163.08|161.58|163.6|162.1|163.07|161.57|451
1612807200000|2021-02-08 18:00:00|163.07|161.57|162.51|161.01|163.24|161.74|162.51|161.01|549
1612807500000|2021-02-08 18:05:00|162.5|161|162.48|160.98|162.64|161.14|161.92|160.42|626
1612807800000|2021-02-08 18:10:00|162.47|160.97|162.71|161.21|162.93|161.43|162.47|160.97|485
1612808100000|2021-02-08 18:15:00|162.72|161.22|162.93|161.43|162.96|161.46|162.38|160.88|482
1612808400000|2021-02-08 18:20:00|162.92|161.42|163.68|162.18|163.89|162.39|162.92|161.42|496
1612808700000|2021-02-08 18:25:00|163.67|162.17|163.67|162.17|164.12|162.62|163.59|162.09|524
1612809000000|2021-02-08 18:30:00|163.68|162.18|163.04|161.54|163.78|162.28|163.04|161.54|475
1612809300000|2021-02-08 18:35:00|163.03|161.53|163.38|161.88|163.39|161.89|163.01|161.51|459
1612809600000|2021-02-08 18:40:00|163.37|161.87|162.48|160.98|163.43|161.93|162.35|160.85|545
1612809900000|2021-02-08 18:45:00|162.49|160.99|162.3|160.8|162.79|161.29|162.25|160.75|531
1612810200000|2021-02-08 18:50:00|162.31|160.81|161.98|160.48|162.42|160.92|161.68|160.18|557
1612810500000|2021-02-08 18:55:00|161.97|160.47|162.16|160.66|162.27|160.77|161.76|160.26|460
1612810800000|2021-02-08 19:00:00|162.17|160.67|162.6|161.1|162.73|161.23|162.05|160.55|509
1612811100000|2021-02-08 19:05:00|162.59|161.09|163.09|161.59|163.15|161.65|162.59|161.09|489
1612811400000|2021-02-08 19:10:00|163.1|161.6|163.04|161.54|163.35|161.85|162.78|161.28|521
1612811700000|2021-02-08 19:15:00|163.05|161.55|162.86|161.36|163.13|161.63|162.84|161.34|296
1612812000000|2021-02-08 19:20:00|162.87|161.37|162.98|161.48|163.09|161.59|162.86|161.36|386
1612812300000|2021-02-08 19:25:00|162.99|161.49|163.13|161.63|163.33|161.83|162.88|161.38|378
1612812600000|2021-02-08 19:30:00|163.09|161.59|162.44|160.94|163.29|161.79|162.24|160.74|403
1612812900000|2021-02-08 19:35:00|162.43|160.93|162.69|161.19|163|161.5|162.3|160.8|458
1612813200000|2021-02-08 19:40:00|162.73|161.23|162.43|160.93|162.95|161.45|162.42|160.92|390
1612813500000|2021-02-08 19:45:00|162.42|160.92|162.07|160.57|162.66|161.16|162.05|160.55|401
1612813800000|2021-02-08 19:50:00|162.05|160.55|162.3|160.8|162.64|161.14|162.03|160.53|433
1612814100000|2021-02-08 19:55:00|162.31|160.81|163.25|161.75|163.27|161.77|162.31|160.81|449
1612814400000|2021-02-08 20:00:00|163.26|161.76|163.47|161.97|163.52|162.02|163.05|161.55|433
1612814700000|2021-02-08 20:05:00|163.46|161.96|163.64|162.14|163.7|162.2|163.37|161.87|421
1612815000000|2021-02-08 20:10:00|163.66|162.16|163.71|162.21|163.97|162.47|163.51|162.01|439
1612815300000|2021-02-08 20:15:00|163.69|162.19|162.37|160.87|163.74|162.24|162.37|160.87|452
1612815600000|2021-02-08 20:20:00|162.38|160.88|162.71|161.21|162.77|161.27|162.3|160.8|494
1612815900000|2021-02-08 20:25:00|162.69|161.19|162.79|161.29|162.91|161.41|162.64|161.14|370
1612816200000|2021-02-08 20:30:00|162.8|161.3|163.71|162.21|163.97|162.47|162.71|161.21|588
1612816500000|2021-02-08 20:35:00|163.73|162.23|163.25|161.75|163.74|162.24|163.09|161.59|522
1612816800000|2021-02-08 20:40:00|163.26|161.76|163.7|162.2|163.86|162.36|163.26|161.76|511
1612817100000|2021-02-08 20:45:00|163.71|162.21|165.05|163.55|165.35|163.85|163.65|162.15|605
1612817400000|2021-02-08 20:50:00|165.06|163.56|164.26|162.76|165.12|163.62|163.98|162.48|727
1612817700000|2021-02-08 20:55:00|164.25|162.75|164.43|162.93|164.57|163.07|163.8|162.3|657
1612818000000|2021-02-08 21:00:00|164.42|162.92|164.7|163.2|164.73|163.23|164.03|162.53|593
1612818300000|2021-02-08 21:05:00|164.73|163.23|164.18|162.68|165.05|163.55|164.18|162.68|644
1612818600000|2021-02-08 21:10:00|164.19|162.69|164.19|162.69|164.31|162.81|164.05|162.55|434
1612818900000|2021-02-08 21:15:00|164.2|162.7|164.51|163.01|164.79|163.29|164.02|162.52|513
1612819200000|2021-02-08 21:20:00|164.49|162.99|164.57|163.07|164.76|163.26|164.47|162.97|619
1612819500000|2021-02-08 21:25:00|164.56|163.06|164.75|163.25|165|163.5|164.4|162.9|611
1612819800000|2021-02-08 21:30:00|164.74|163.24|164.03|162.53|165.13|163.63|163.85|162.35|607
1612820100000|2021-02-08 21:35:00|164.01|162.51|164.37|162.87|164.39|162.89|163.96|162.46|423
1612820400000|2021-02-08 21:40:00|164.38|162.88|164.94|163.44|165.33|163.83|164.32|162.82|623
1612820700000|2021-02-08 21:45:00|164.96|163.46|165.09|163.59|165.18|163.68|164.94|163.44|555
1612821000000|2021-02-08 21:50:00|165.08|163.58|165.2|163.7|165.35|163.85|164.83|163.33|575
1612821300000|2021-02-08 21:55:00|165.18|163.68|165.18|163.68|165.29|163.79|164.97|163.47|511
1612821600000|2021-02-08 22:00:00|165.17|163.67|165.24|163.74|165.4|163.9|164.94|163.44|461
1612821900000|2021-02-08 22:05:00|165.21|163.71|165.11|163.61|165.42|163.92|164.79|163.29|336
1612822200000|2021-02-08 22:10:00|165.13|163.63|165.36|163.86|165.49|163.99|165.13|163.63|261
1612822500000|2021-02-08 22:15:00|165.37|163.87|164.22|162.72|165.4|163.9|164.1|162.6|226
1612822800000|2021-02-08 22:20:00|164.21|162.71|164.39|162.89|164.56|163.06|164.15|162.65|185
1612823100000|2021-02-08 22:25:00|164.36|162.86|164.3|162.8|164.38|162.88|164.23|162.73|130
1612823400000|2021-02-08 22:30:00|164.31|162.81|164.52|163.02|164.93|163.43|164.3|162.8|156
1612823700000|2021-02-08 22:35:00|164.53|163.03|165.71|164.21|165.89|164.39|164.53|163.03|268
1612824000000|2021-02-08 22:40:00|165.68|164.18|166.76|165.26|166.76|165.26|165.33|163.83|329
1612824300000|2021-02-08 22:45:00|166.77|165.27|166.78|165.28|167.53|166.03|166.44|164.94|353
1612824600000|2021-02-08 22:50:00|166.8|165.3|166.41|164.91|166.94|165.44|166.12|164.62|350
1612824900000|2021-02-08 22:55:00|166.4|164.9|166.35|164.85|166.5|165|166.19|164.69|223
1612825200000|2021-02-08 23:00:00|166.34|164.84|166.42|164.92|166.42|164.92|166.01|164.51|233
1612825500000|2021-02-08 23:05:00|166.41|164.91|166.08|164.58|166.46|164.96|166.02|164.52|260
1612825800000|2021-02-08 23:10:00|166.07|164.57|167.63|166.13|167.63|166.13|166.07|164.57|446
1612826100000|2021-02-08 23:15:00|167.64|166.14|168.6|167.1|168.6|167.1|167.6|166.1|346
1612826400000|2021-02-08 23:20:00|168.59|167.09|169.48|167.98|169.51|168.01|168.4|166.9|398
1612826700000|2021-02-08 23:25:00|169.41|167.91|168.98|167.48|170.09|168.59|168.8|167.3|663
1612827000000|2021-02-08 23:30:00|168.97|167.47|167.94|166.44|169.05|167.55|167.6|166.1|581
1612827300000|2021-02-08 23:35:00|167.93|166.43|168.03|166.53|168.22|166.72|167.41|165.91|481
1612827600000|2021-02-08 23:40:00|168.04|166.54|167.46|165.96|168.06|166.56|167.46|165.96|386
1612827900000|2021-02-08 23:45:00|167.45|165.95|168.3|166.8|168.93|167.43|167.22|165.72|439
1612828200000|2021-02-08 23:50:00|168.32|166.82|168.29|166.79|168.33|166.83|167.78|166.28|323
1612828500000|2021-02-08 23:55:00|168.28|166.78|168.1|166.6|168.7|167.2|167.85|166.35|468
1612828800000|2021-02-09 00:00:00|168.13|166.63|169.8|168.3|170.1|168.6|168.13|166.63|592
1612829100000|2021-02-09 00:05:00|169.81|168.31|168.25|166.75|170.35|168.85|168.25|166.75|676
1612829400000|2021-02-09 00:10:00|168.23|166.73|167.76|166.26|168.48|166.98|167.73|166.23|521
1612829700000|2021-02-09 00:15:00|167.78|166.28|166.75|165.25|167.93|166.43|166.57|165.07|539
1612830000000|2021-02-09 00:20:00|166.77|165.27|167.56|166.06|167.87|166.37|166.77|165.27|584
1612830300000|2021-02-09 00:25:00|167.55|166.05|166.97|165.47|167.6|166.1|166.72|165.22|481
1612830600000|2021-02-09 00:30:00|166.96|165.46|167.42|165.92|167.68|166.18|166.96|165.46|544
1612830900000|2021-02-09 00:35:00|167.45|165.95|168.39|166.89|169.2|167.7|167.42|165.92|519
1612831200000|2021-02-09 00:40:00|168.4|166.9|169.08|167.58|169.18|167.68|168.27|166.77|489
1612831500000|2021-02-09 00:45:00|169.09|167.59|168.76|167.26|169.22|167.72|168.45|166.95|416
1612831800000|2021-02-09 00:50:00|168.79|167.29|168.57|167.07|169.22|167.72|168.57|167.07|364
1612832100000|2021-02-09 00:55:00|168.56|167.06|168.34|166.84|168.58|167.08|167.79|166.29|471
1612832400000|2021-02-09 01:00:00|168.33|166.83|167.41|165.91|168.34|166.84|167.09|165.59|528
1612832700000|2021-02-09 01:05:00|167.39|165.89|167.28|165.78|167.78|166.28|167.02|165.52|493
1612833000000|2021-02-09 01:10:00|167.32|165.82|167.19|165.69|167.35|165.85|166.93|165.43|367
1612833300000|2021-02-09 01:15:00|167.2|165.7|167.37|165.87|167.57|166.07|166.93|165.43|478
1612833600000|2021-02-09 01:20:00|167.38|165.88|166.94|165.44|167.65|166.15|166.94|165.44|395
1612833900000|2021-02-09 01:25:00|166.95|165.45|166.48|164.98|167.23|165.73|166.45|164.95|459
1612834200000|2021-02-09 01:30:00|166.45|164.95|165.57|164.07|166.53|165.03|165.36|163.86|498
1612834500000|2021-02-09 01:35:00|165.63|164.13|165.88|164.38|166.35|164.85|165.5|164|496
1612834800000|2021-02-09 01:40:00|165.91|164.41|166.38|164.88|166.41|164.91|165.79|164.29|460
1612835100000|2021-02-09 01:45:00|166.34|164.84|166|164.5|166.7|165.2|165.98|164.48|416
1612835400000|2021-02-09 01:50:00|166.01|164.51|166.83|165.33|166.84|165.34|165.97|164.47|469
1612835700000|2021-02-09 01:55:00|166.84|165.34|166.84|165.34|167.03|165.53|166.38|164.88|399
1612836000000|2021-02-09 02:00:00|166.86|165.36|165.88|164.38|166.86|165.36|165.86|164.36|324
1612836300000|2021-02-09 02:05:00|165.86|164.36|165.45|163.95|166.15|164.65|165.44|163.94|405
1612836600000|2021-02-09 02:10:00|165.47|163.97|166.2|164.7|166.25|164.75|165.46|163.96|419
1612836900000|2021-02-09 02:15:00|166.19|164.69|166.31|164.81|166.42|164.92|166.08|164.58|389
1612837200000|2021-02-09 02:20:00|166.32|164.82|166.51|165.01|167.02|165.52|166.32|164.82|361
1612837500000|2021-02-09 02:25:00|166.52|165.02|166.63|165.13|166.94|165.44|166.52|165.02|340
1612837800000|2021-02-09 02:30:00|166.64|165.14|166.35|164.85|166.84|165.34|166.35|164.85|296
1612838100000|2021-02-09 02:35:00|166.34|164.84|167.31|165.81|167.7|166.2|166.34|164.84|420
1612838400000|2021-02-09 02:40:00|167.32|165.82|167.37|165.87|167.39|165.89|167.02|165.52|334
1612838700000|2021-02-09 02:45:00|167.38|165.88|167.47|165.97|167.51|166.01|167.05|165.55|343
1612839000000|2021-02-09 02:50:00|167.46|165.96|167.23|165.73|167.5|166|167.09|165.59|278
1612839300000|2021-02-09 02:55:00|167.22|165.72|166.8|165.3|167.22|165.72|166.59|165.09|316
1612839600000|2021-02-09 03:00:00|166.81|165.31|166.26|164.76|166.88|165.38|166.01|164.51|358
1612839900000|2021-02-09 03:05:00|166.25|164.75|166.82|165.32|167|165.5|166.21|164.71|373
1612840200000|2021-02-09 03:10:00|166.81|165.31|167.61|166.11|167.82|166.32|166.8|165.3|339
1612840500000|2021-02-09 03:15:00|167.6|166.1|168.65|167.15|168.7|167.2|167.57|166.07|338
1612840800000|2021-02-09 03:20:00|168.67|167.17|169.59|168.09|169.76|168.26|168.55|167.05|431
1612841100000|2021-02-09 03:25:00|169.56|168.06|169.84|168.34|169.96|168.46|169.37|167.87|395
1612841400000|2021-02-09 03:30:00|169.86|168.36|169.25|167.75|169.86|168.36|169.22|167.72|327
1612841700000|2021-02-09 03:35:00|169.24|167.74|170.47|168.97|170.5|169|169.24|167.74|342
1612842000000|2021-02-09 03:40:00|170.48|168.98|171.52|170.02|171.53|170.03|170.39|168.89|270
1612842300000|2021-02-09 03:45:00|171.51|170.01|172.08|170.58|173.17|171.67|171.46|169.96|513
1612842600000|2021-02-09 03:50:00|172.09|170.59|172.68|171.18|173.16|171.66|171.77|170.27|465
1612842900000|2021-02-09 03:55:00|172.67|171.17|173|171.5|173.51|172.01|172.11|170.61|470
1612843200000|2021-02-09 04:00:00|173.01|171.51|172.6|171.1|173.28|171.78|172.32|170.82|495
1612843500000|2021-02-09 04:05:00|172.62|171.12|173.28|171.78|173.48|171.98|172.4|170.9|417
1612843800000|2021-02-09 04:10:00|173.23|171.73|172.44|170.94|173.41|171.91|172.13|170.63|533
1612844100000|2021-02-09 04:15:00|172.45|170.95|172.68|171.18|173.51|172.01|172.16|170.66|545
1612844400000|2021-02-09 04:20:00|172.65|171.15|172.87|171.37|173.12|171.62|172.3|170.8|497
1612844700000|2021-02-09 04:25:00|172.88|171.38|172.34|170.84|173.23|171.73|172.16|170.66|402
1612845000000|2021-02-09 04:30:00|172.35|170.85|171.6|170.1|172.42|170.92|171.49|169.99|435
1612845300000|2021-02-09 04:35:00|171.59|170.09|171.63|170.13|171.82|170.32|171.44|169.94|310
1612845600000|2021-02-09 04:40:00|171.61|170.11|171.86|170.36|172.07|170.57|171.58|170.08|297
1612845900000|2021-02-09 04:45:00|171.85|170.35|171.59|170.09|172.09|170.59|171.46|169.96|311
1612846200000|2021-02-09 04:50:00|171.58|170.08|171.75|170.25|172.06|170.56|171.54|170.04|335
1612846500000|2021-02-09 04:55:00|171.76|170.26|173.02|171.52|173.41|171.91|171.66|170.16|452
1612846800000|2021-02-09 05:00:00|172.98|171.48|172.22|170.72|173.48|171.98|171.9|170.4|479
1612847100000|2021-02-09 05:05:00|172.23|170.73|171.94|170.44|172.6|171.1|171.9|170.4|389
1612847400000|2021-02-09 05:10:00|171.93|170.43|171.83|170.33|171.93|170.43|171.78|170.28|107
1612847700000|2021-02-09 05:15:00|171.81|170.31|171.72|170.22|171.87|170.37|171.61|170.11|163
1612848000000|2021-02-09 05:20:00|171.7|170.2|171.54|170.04|171.71|170.21|171.48|169.98|119
1612848300000|2021-02-09 05:25:00|171.55|170.05|171.29|169.79|171.55|170.05|171.29|169.79|154
1612848600000|2021-02-09 05:30:00|171.28|169.78|171.47|169.97|171.47|169.97|171.18|169.68|153
1612848900000|2021-02-09 05:35:00|171.45|169.95|170.13|168.63|171.64|170.14|169.62|168.12|549
1612849200000|2021-02-09 05:40:00|170.12|168.62|169.88|168.38|170.53|169.03|169.74|168.24|387
1612849500000|2021-02-09 05:45:00|169.81|168.31|170.6|169.1|170.7|169.2|169.81|168.31|416
1612849800000|2021-02-09 05:50:00|170.59|169.09|170.93|169.43|171.1|169.6|170.32|168.82|400
1612850100000|2021-02-09 05:55:00|170.95|169.45|171.26|169.76|171.5|170|170.85|169.35|470
1612850400000|2021-02-09 06:00:00|171.28|169.78|170.56|169.06|171.41|169.91|170.48|168.98|402
1612850700000|2021-02-09 06:05:00|170.57|169.07|169.69|168.19|170.62|169.12|169.65|168.15|284
1612851000000|2021-02-09 06:10:00|169.66|168.16|170.53|169.03|170.53|169.03|169.65|168.15|356
1612851300000|2021-02-09 06:15:00|170.45|168.95|170.67|169.17|170.81|169.31|170.31|168.81|285
1612851600000|2021-02-09 06:20:00|170.68|169.18|171.63|170.13|171.64|170.14|170.68|169.18|383
1612851900000|2021-02-09 06:25:00|171.62|170.12|171.38|169.88|171.83|170.33|171.33|169.83|380
1612852200000|2021-02-09 06:30:00|171.4|169.9|171.11|169.61|171.47|169.97|170.92|169.42|347
1612852500000|2021-02-09 06:35:00|171.1|169.6|171.8|170.3|172.36|170.86|171.1|169.6|395
1612852800000|2021-02-09 06:40:00|171.84|170.34|172.47|170.97|172.74|171.24|171.75|170.25|419
1612853100000|2021-02-09 06:45:00|172.48|170.98|172.64|171.14|172.65|171.15|171.66|170.16|476
1612853400000|2021-02-09 06:50:00|172.63|171.13|172.6|171.1|172.67|171.17|172.03|170.53|437
1612853700000|2021-02-09 06:55:00|172.59|171.09|174.85|173.35|174.92|173.42|172.59|171.09|444
1612854000000|2021-02-09 07:00:00|174.86|173.36|173.02|171.52|174.96|173.46|173.02|171.52|523
1612854300000|2021-02-09 07:05:00|173.03|171.53|171.9|170.4|173.22|171.72|171.84|170.34|407
1612854600000|2021-02-09 07:10:00|171.86|170.36|172.21|170.71|172.26|170.76|171.73|170.23|471
1612854900000|2021-02-09 07:15:00|172.23|170.73|172.39|170.89|172.87|171.37|172.22|170.72|439
1612855200000|2021-02-09 07:20:00|172.38|170.88|172.23|170.73|172.53|171.03|172.16|170.66|438
1612855500000|2021-02-09 07:25:00|172.24|170.74|172|170.5|172.59|171.09|171.99|170.49|318
1612855800000|2021-02-09 07:30:00|172.01|170.51|171.18|169.68|172.45|170.95|171.12|169.62|413
1612856100000|2021-02-09 07:35:00|171.15|169.65|171.89|170.39|171.96|170.46|171.15|169.65|480
1612856400000|2021-02-09 07:40:00|171.84|170.34|171.67|170.17|171.97|170.47|171.62|170.12|352
1612856700000|2021-02-09 07:45:00|171.66|170.16|170.66|169.16|171.66|170.16|170.58|169.08|301
1612857000000|2021-02-09 07:50:00|170.73|169.23|171.44|169.94|171.84|170.34|170.72|169.22|344
1612857300000|2021-02-09 07:55:00|171.45|169.95|170.97|169.47|171.51|170.01|170.68|169.18|378
1612857600000|2021-02-09 08:00:00|171.03|169.53|172.62|171.12|172.63|171.13|171.03|169.53|545
1612857900000|2021-02-09 08:05:00|172.63|171.13|173.21|171.71|173.32|171.82|172.15|170.65|546
1612858200000|2021-02-09 08:10:00|173.22|171.72|173.1|171.6|173.35|171.85|172.99|171.49|458
1612858500000|2021-02-09 08:15:00|173.09|171.59|171.97|170.47|173.16|171.66|171.59|170.09|480
1612858800000|2021-02-09 08:20:00|171.95|170.45|171.68|170.18|172.37|170.87|171.62|170.12|396
1612859100000|2021-02-09 08:25:00|171.67|170.17|171.53|170.03|171.76|170.26|171.08|169.58|414
1612859400000|2021-02-09 08:30:00|171.52|170.02|171.78|170.28|171.78|170.28|171.31|169.81|417
1612859700000|2021-02-09 08:35:00|171.76|170.26|172.98|171.48|172.98|171.48|171.76|170.26|289
1612860000000|2021-02-09 08:40:00|172.99|171.49|173.33|171.83|174.42|172.92|172.98|171.48|498
1612860300000|2021-02-09 08:45:00|173.31|171.81|173.24|171.74|173.32|171.82|172.65|171.15|371
1612860600000|2021-02-09 08:50:00|173.23|171.73|173.77|172.27|173.77|172.27|173.01|171.51|302
1612860900000|2021-02-09 08:55:00|173.78|172.28|173.65|172.15|173.93|172.43|173.57|172.07|341
1612861200000|2021-02-09 09:00:00|173.66|172.16|174.09|172.59|174.33|172.83|173.44|171.94|424
1612861500000|2021-02-09 09:05:00|174.07|172.57|172.8|171.3|174.08|172.58|172.8|171.3|364
1612861800000|2021-02-09 09:10:00|172.81|171.31|172.7|171.2|173.44|171.94|172.69|171.19|463
1612862100000|2021-02-09 09:15:00|172.71|171.21|172.84|171.34|173.26|171.76|172.69|171.19|361
1612862400000|2021-02-09 09:20:00|172.85|171.35|172.94|171.44|173.14|171.64|172.82|171.32|291
1612862700000|2021-02-09 09:25:00|172.96|171.46|172.42|170.92|173|171.5|172.4|170.9|289
1612863000000|2021-02-09 09:30:00|172.4|170.9|170.5|169|172.52|171.02|170.5|169|408
1612863300000|2021-02-09 09:35:00|170.48|168.98|170.2|168.7|171.08|169.58|169.88|168.38|578
1612863600000|2021-02-09 09:40:00|170.21|168.71|168.82|167.32|170.63|169.13|168.81|167.31|552
1612863900000|2021-02-09 09:45:00|168.81|167.31|170.25|168.75|170.3|168.8|168.61|167.11|544
1612864200000|2021-02-09 09:50:00|170.26|168.76|169.76|168.26|170.53|169.03|169.75|168.25|477
1612864500000|2021-02-09 09:55:00|169.72|168.22|170.1|168.6|170.56|169.06|169.68|168.18|452
1612864800000|2021-02-09 10:00:00|170.08|168.58|168.98|167.48|170.24|168.74|168.73|167.23|536
1612865100000|2021-02-09 10:05:00|168.94|167.44|168.5|167|169.25|167.75|167.44|165.94|564
1612865400000|2021-02-09 10:10:00|168.49|166.99|168.76|167.26|168.94|167.44|168.32|166.82|485
1612865700000|2021-02-09 10:15:00|168.72|167.22|169.21|167.71|169.74|168.24|168.71|167.21|393
1612866000000|2021-02-09 10:20:00|169.19|167.69|169.25|167.75|169.33|167.83|168.69|167.19|364
1612866300000|2021-02-09 10:25:00|169.34|167.84|169.37|167.87|169.49|167.99|168.62|167.12|403
1612866600000|2021-02-09 10:30:00|169.36|167.86|169.73|168.23|169.74|168.24|168.89|167.39|402
1612866900000|2021-02-09 10:35:00|169.72|168.22|168.99|167.49|169.72|168.22|168.98|167.48|357
1612867200000|2021-02-09 10:40:00|168.98|167.48|168.93|167.43|169.28|167.78|168.85|167.35|271
1612867500000|2021-02-09 10:45:00|168.94|167.44|167.53|166.03|169.23|167.73|167.41|165.91|427
1612867800000|2021-02-09 10:50:00|167.58|166.08|167.49|165.99|167.75|166.25|167.13|165.63|499
1612868100000|2021-02-09 10:55:00|167.51|166.01|167.11|165.61|167.57|166.07|166.43|164.93|545
1612868400000|2021-02-09 11:00:00|167.1|165.6|168.22|166.72|168.5|167|167.1|165.6|460
1612868700000|2021-02-09 11:05:00|168.21|166.71|168.32|166.82|168.65|167.15|168.21|166.71|268
1612869000000|2021-02-09 11:10:00|168.31|166.81|167.98|166.48|168.55|167.05|167.96|166.46|386
1612869300000|2021-02-09 11:15:00|167.97|166.47|168.57|167.07|168.87|167.37|167.69|166.19|424
1612869600000|2021-02-09 11:20:00|168.56|167.06|168.15|166.65|168.7|167.2|167.88|166.38|416
1612869900000|2021-02-09 11:25:00|168.16|166.66|168.42|166.92|168.59|167.09|168.06|166.56|401
1612870200000|2021-02-09 11:30:00|168.41|166.91|169.11|167.61|169.13|167.63|168.31|166.81|376
1612870500000|2021-02-09 11:35:00|169.12|167.62|169.25|167.75|169.48|167.98|169.1|167.6|418
1612870800000|2021-02-09 11:40:00|169.26|167.76|169.14|167.64|169.27|167.77|168.79|167.29|325
1612871100000|2021-02-09 11:45:00|169.16|167.66|168.78|167.28|169.18|167.68|168.6|167.1|348
1612871400000|2021-02-09 11:50:00|168.79|167.29|168.94|167.44|169.24|167.74|168.59|167.09|406
1612871700000|2021-02-09 11:55:00|168.93|167.43|168.98|167.48|169.15|167.65|168.8|167.3|292
1612872000000|2021-02-09 12:00:00|169|167.5|169.18|167.68|169.18|167.68|168.33|166.83|417
1612872300000|2021-02-09 12:05:00|169.15|167.65|169.72|168.22|170.11|168.61|169.11|167.61|409
1612872600000|2021-02-09 12:10:00|169.7|168.2|169.54|168.04|169.72|168.22|169.47|167.97|355
1612872900000|2021-02-09 12:15:00|169.52|168.02|169.3|167.8|169.71|168.21|169.23|167.73|374
1612873200000|2021-02-09 12:20:00|169.31|167.81|169.06|167.56|169.52|168.02|168.99|167.49|345
1612873500000|2021-02-09 12:25:00|169.07|167.57|168.93|167.43|169.18|167.68|168.61|167.11|268
1612873800000|2021-02-09 12:30:00|168.91|167.41|168.56|167.06|169.03|167.53|168.39|166.89|264
1612874100000|2021-02-09 12:35:00|168.57|167.07|168.51|167.01|168.94|167.44|168.46|166.96|341
1612874400000|2021-02-09 12:40:00|168.5|167|167.62|166.12|168.57|167.07|167.5|166|333
1612874700000|2021-02-09 12:45:00|167.61|166.11|166.24|164.74|167.98|166.48|166.24|164.74|498
1612875000000|2021-02-09 12:50:00|166.25|164.75|166.28|164.78|166.58|165.08|165.19|163.69|635
1612875300000|2021-02-09 12:55:00|166.29|164.79|166.2|164.7|166.5|165|165.63|164.13|479
1612875600000|2021-02-09 13:00:00|166.19|164.69|166.61|165.11|166.65|165.15|165.25|163.75|516
1612875900000|2021-02-09 13:05:00|166.64|165.14|166.83|165.33|166.84|165.34|166.06|164.56|509
1612876200000|2021-02-09 13:10:00|166.84|165.34|166.85|165.35|167.54|166.04|166.82|165.32|354
1612876500000|2021-02-09 13:15:00|166.84|165.34|166.96|165.46|167.21|165.71|166.73|165.23|412
1612876800000|2021-02-09 13:20:00|166.97|165.47|167.23|165.73|167.38|165.88|166.96|165.46|335
1612877100000|2021-02-09 13:25:00|167.21|165.71|166.21|164.71|167.21|165.71|166.11|164.61|367
1612877400000|2021-02-09 13:30:00|166.22|164.72|167.73|166.23|168.02|166.52|165.98|164.48|593
1612877700000|2021-02-09 13:35:00|167.82|166.32|166.68|165.18|167.82|166.32|166.61|165.11|447
1612878000000|2021-02-09 13:40:00|166.67|165.17|166.67|165.17|167.34|165.84|166.64|165.14|475
1612878300000|2021-02-09 13:45:00|166.65|165.15|167.22|165.72|167.32|165.82|166.6|165.1|432
1612878600000|2021-02-09 13:50:00|167.23|165.73|167.77|166.27|168.19|166.69|167.22|165.72|417
1612878900000|2021-02-09 13:55:00|167.76|166.26|167.91|166.41|168.16|166.66|167.69|166.19|366
1612879200000|2021-02-09 14:00:00|167.9|166.4|167.91|166.41|168.01|166.51|167.41|165.91|384
1612879500000|2021-02-09 14:05:00|167.9|166.4|167.69|166.19|167.99|166.49|167.64|166.14|362
1612879800000|2021-02-09 14:10:00|167.67|166.17|167.48|165.98|167.67|166.17|167.24|165.74|319
1612880100000|2021-02-09 14:15:00|167.47|165.97|167.41|165.91|168.19|166.69|167.05|165.55|483
1612880400000|2021-02-09 14:20:00|167.45|165.95|168.16|166.66|168.19|166.69|167.45|165.95|361
1612880700000|2021-02-09 14:25:00|168.15|166.65|168.04|166.54|168.21|166.71|167.98|166.48|323
1612881000000|2021-02-09 14:30:00|168.03|166.53|168.07|166.57|168.19|166.69|167.76|166.26|275
1612881300000|2021-02-09 14:35:00|168.05|166.55|168.45|166.95|168.51|167.01|167.97|166.47|228
1612881600000|2021-02-09 14:40:00|168.46|166.96|167.94|166.44|168.46|166.96|167.9|166.4|262
1612881900000|2021-02-09 14:45:00|167.91|166.41|167.95|166.45|168.24|166.74|167.91|166.41|239
1612882200000|2021-02-09 14:50:00|167.96|166.46|168.26|166.76|168.35|166.85|167.91|166.41|212
1612882500000|2021-02-09 14:55:00|168.24|166.74|169.33|167.83|169.54|168.04|168.24|166.74|376
1612882800000|2021-02-09 15:00:00|169.32|167.82|168.67|167.17|169.37|167.87|168.61|167.11|361
1612883100000|2021-02-09 15:05:00|168.68|167.18|168.53|167.03|168.73|167.23|168.34|166.84|375
1612883400000|2021-02-09 15:10:00|168.52|167.02|168.49|166.99|168.7|167.2|168.44|166.94|311
1612883700000|2021-02-09 15:15:00|168.48|166.98|168.47|166.97|168.54|167.04|168.09|166.59|365
1612884000000|2021-02-09 15:20:00|168.48|166.98|170.23|168.73|170.23|168.73|168.44|166.94|379
1612884300000|2021-02-09 15:25:00|170.21|168.71|169.93|168.43|170.36|168.86|169.57|168.07|409
1612884600000|2021-02-09 15:30:00|169.92|168.42|168.84|167.34|169.95|168.45|168.77|167.27|364
1612884900000|2021-02-09 15:35:00|168.86|167.36|168.95|167.45|169.22|167.72|168.81|167.31|306
1612885200000|2021-02-09 15:40:00|168.94|167.44|169.53|168.03|169.55|168.05|168.92|167.42|278
1612885500000|2021-02-09 15:45:00|169.54|168.04|169.02|167.52|169.55|168.05|168.98|167.48|273
1612885800000|2021-02-09 15:50:00|169.01|167.51|169.11|167.61|169.11|167.61|168.79|167.29|265
1612886100000|2021-02-09 15:55:00|169.1|167.6|169.26|167.76|169.76|168.26|169.09|167.59|386
1612886400000|2021-02-09 16:00:00|169.25|167.75|169.58|168.08|170.33|168.83|168.91|167.41|665
1612886700000|2021-02-09 16:05:00|169.59|168.09|170.39|168.89|170.73|169.23|169.59|168.09|554
1612887000000|2021-02-09 16:10:00|170.4|168.9|169.34|167.84|170.4|168.9|169.18|167.68|469
1612887300000|2021-02-09 16:15:00|169.35|167.85|168.16|166.66|169.66|168.16|168.15|166.65|436
1612887600000|2021-02-09 16:20:00|168.15|166.65|168.72|167.22|168.73|167.23|167.77|166.27|500
1612887900000|2021-02-09 16:25:00|168.7|167.2|170.26|168.76|170.26|168.76|168.23|166.73|514
1612888200000|2021-02-09 16:30:00|170.25|168.75|173.1|171.6|173.1|171.6|170.19|168.69|544
1612888500000|2021-02-09 16:35:00|173.09|171.59|173.03|171.53|174.3|172.8|172.69|171.19|621
1612888800000|2021-02-09 16:40:00|173.04|171.54|173.4|171.9|174.33|172.83|173.03|171.53|579
1612889100000|2021-02-09 16:45:00|173.37|171.87|173.82|172.32|174.03|172.53|172.89|171.39|457
1612889400000|2021-02-09 16:50:00|173.81|172.31|172.49|170.99|173.81|172.31|172.47|170.97|438
1612889700000|2021-02-09 16:55:00|172.5|171|171.75|170.25|172.58|171.08|171.61|170.11|449
1612890000000|2021-02-09 17:00:00|171.71|170.21|173.47|171.97|173.51|172.01|171.57|170.07|449
1612890300000|2021-02-09 17:05:00|173.46|171.96|173.75|172.25|173.85|172.35|173.34|171.84|462
1612890600000|2021-02-09 17:10:00|173.73|172.23|173.51|172.01|173.73|172.23|173.28|171.78|370
1612890900000|2021-02-09 17:15:00|173.53|172.03|172.76|171.26|173.56|172.06|172.19|170.69|400
1612891200000|2021-02-09 17:20:00|172.77|171.27|173.26|171.76|173.69|172.19|172.68|171.18|455
1612891500000|2021-02-09 17:25:00|173.25|171.75|172.84|171.34|173.27|171.77|172.7|171.2|390
1612891800000|2021-02-09 17:30:00|172.85|171.35|174.23|172.73|174.35|172.85|172.37|170.87|474
1612892100000|2021-02-09 17:35:00|174.22|172.72|175.6|174.1|175.67|174.17|174.22|172.72|483
1612892400000|2021-02-09 17:40:00|175.62|174.12|175.42|173.92|176.17|174.67|175.04|173.54|489
1612892700000|2021-02-09 17:45:00|175.45|173.95|174.21|172.71|175.91|174.41|174.04|172.54|540
1612893000000|2021-02-09 17:50:00|174.2|172.7|174.92|173.42|174.95|173.45|174.02|172.52|432
1612893300000|2021-02-09 17:55:00|174.94|173.44|174.96|173.46|175.13|173.63|174.48|172.98|389
1612893600000|2021-02-09 18:00:00|174.97|173.47|175.98|174.48|175.99|174.49|174.14|172.64|471
1612893900000|2021-02-09 18:05:00|175.99|174.49|175.81|174.31|176.29|174.79|175.5|174|413
1612894200000|2021-02-09 18:10:00|175.82|174.32|175.9|174.4|176.22|174.72|175.22|173.72|428
1612894500000|2021-02-09 18:15:00|175.86|174.36|174.72|173.22|176.07|174.57|174.59|173.09|419
1612894800000|2021-02-09 18:20:00|174.71|173.21|173.89|172.39|174.71|173.21|173.53|172.03|426
1612895100000|2021-02-09 18:25:00|173.88|172.38|174.58|173.08|174.58|173.08|173.62|172.12|459
1612895400000|2021-02-09 18:30:00|174.56|173.06|175.39|173.89|175.71|174.21|174.33|172.83|544
1612895700000|2021-02-09 18:35:00|175.38|173.88|175.12|173.62|175.38|173.88|174.76|173.26|467
1612896000000|2021-02-09 18:40:00|175.11|173.61|175.8|174.3|175.85|174.35|174.87|173.37|424
1612896300000|2021-02-09 18:45:00|175.81|174.31|175.45|173.95|175.92|174.42|175.13|173.63|383
1612896600000|2021-02-09 18:50:00|175.46|173.96|176.1|174.6|176.63|175.13|175.46|173.96|429
1612896900000|2021-02-09 18:55:00|176.12|174.62|177.21|175.71|177.21|175.71|176.11|174.61|451
1612897200000|2021-02-09 19:00:00|177.2|175.7|176.75|175.25|177.43|175.93|176.42|174.92|448
1612897500000|2021-02-09 19:05:00|176.74|175.24|178.35|176.85|178.35|176.85|176.72|175.22|363
1612897800000|2021-02-09 19:10:00|178.32|176.82|177.49|175.99|178.48|176.98|177.02|175.52|441
1612898100000|2021-02-09 19:15:00|177.5|176|177.57|176.07|177.69|176.19|177.35|175.85|372
1612898400000|2021-02-09 19:20:00|177.58|176.08|176.16|174.66|177.58|176.08|176.03|174.53|410
1612898700000|2021-02-09 19:25:00|176.15|174.65|175.78|174.28|176.45|174.95|175.65|174.15|382
1612899000000|2021-02-09 19:30:00|175.79|174.29|175.84|174.34|176.03|174.53|175.69|174.19|331
1612899300000|2021-02-09 19:35:00|175.82|174.32|175.71|174.21|175.85|174.35|175.68|174.18|233
1612899600000|2021-02-09 19:40:00|175.7|174.2|175.85|174.35|175.88|174.38|175.64|174.14|241
1612899900000|2021-02-09 19:45:00|175.86|174.36|176.07|174.57|176.59|175.09|175.76|174.26|345
1612900200000|2021-02-09 19:50:00|176.08|174.58|176.26|174.76|176.29|174.79|175.86|174.36|333
1612900500000|2021-02-09 19:55:00|176.27|174.77|176.21|174.71|176.35|174.85|175.67|174.17|341
1612900800000|2021-02-09 20:00:00|176.22|174.72|175.58|174.08|176.22|174.72|175.4|173.9|355
1612901100000|2021-02-09 20:05:00|175.59|174.09|175.18|173.68|175.62|174.12|174.96|173.46|401
1612901400000|2021-02-09 20:10:00|175.17|173.67|175.74|174.24|175.76|174.26|175.02|173.52|365
1612901700000|2021-02-09 20:15:00|175.75|174.25|174.95|173.45|175.82|174.32|174.74|173.24|391
1612902000000|2021-02-09 20:20:00|174.96|173.46|175|173.5|175.26|173.76|174.79|173.29|335
1612902300000|2021-02-09 20:25:00|174.98|173.48|174.8|173.3|175.1|173.6|174.71|173.21|269
1612902600000|2021-02-09 20:30:00|174.77|173.27|174.74|173.24|174.88|173.38|174.64|173.14|293
1612902900000|2021-02-09 20:35:00|174.73|173.23|175.58|174.08|175.59|174.09|174.65|173.15|366
1612903200000|2021-02-09 20:40:00|175.6|174.1|175.73|174.23|175.9|174.4|175.5|174|359
1612903500000|2021-02-09 20:45:00|175.72|174.22|175.84|174.34|175.87|174.37|175.5|174|246
1612903800000|2021-02-09 20:50:00|175.83|174.33|176.43|174.93|176.78|175.28|175.5|174|444
1612904100000|2021-02-09 20:55:00|176.4|174.9|176.32|174.82|176.54|175.04|175.83|174.33|444
1612904400000|2021-02-09 21:00:00|176.31|174.81|176.02|174.52|176.48|174.98|175.83|174.33|336
1612904700000|2021-02-09 21:05:00|176.01|174.51|176.44|174.94|176.46|174.96|175.72|174.22|314
1612905000000|2021-02-09 21:10:00|176.45|174.95|176.11|174.61|176.54|175.04|175.95|174.45|285
1612905300000|2021-02-09 21:15:00|176.13|174.63|176.36|174.86|176.38|174.88|175.86|174.36|256
1612905600000|2021-02-09 21:20:00|176.34|174.84|176.59|175.09|176.63|175.13|175.76|174.26|272
1612905900000|2021-02-09 21:25:00|176.58|175.08|177.02|175.52|177.07|175.57|176.58|175.08|232
1612906200000|2021-02-09 21:30:00|176.99|175.49|176.39|174.89|176.99|175.49|176.16|174.66|318
1612906500000|2021-02-09 21:35:00|176.42|174.92|176.37|174.87|176.59|175.09|176.24|174.74|229
1612906800000|2021-02-09 21:40:00|176.36|174.86|177.26|175.76|177.36|175.86|176.3|174.8|357
1612907100000|2021-02-09 21:45:00|177.27|175.77|178.92|177.42|179.05|177.55|177.25|175.75|420
1612907400000|2021-02-09 21:50:00|178.91|177.41|178.2|176.7|179.03|177.53|177.91|176.41|337
1612907700000|2021-02-09 21:55:00|178.21|176.71|177.8|176.3|178.6|177.1|177.8|176.3|343
1612908000000|2021-02-09 22:00:00|177.79|176.29|176.37|174.87|177.79|176.29|176.09|174.59|416
1612908300000|2021-02-09 22:05:00|176.34|174.84|174.83|173.33|176.4|174.9|174.83|173.33|462
1612908600000|2021-02-09 22:10:00|174.84|173.34|175.51|174.01|175.62|174.12|174.69|173.19|334
1612908900000|2021-02-09 22:15:00|175.5|174|175.51|174.01|175.8|174.3|175.33|173.83|218
1612909200000|2021-02-09 22:20:00|175.5|174|175.94|174.44|176.08|174.58|175.5|174|206
1612909500000|2021-02-09 22:25:00|175.95|174.45|176.4|174.9|176.43|174.93|175.93|174.43|205
1612909800000|2021-02-09 22:30:00|176.39|174.89|177.67|176.17|177.67|176.17|176.39|174.89|236
1612910100000|2021-02-09 22:35:00|177.66|176.16|177.8|176.3|177.94|176.44|177.61|176.11|171
1612910400000|2021-02-09 22:40:00|177.81|176.31|176.37|174.87|177.82|176.32|176.37|174.87|246
1612910700000|2021-02-09 22:45:00|176.36|174.86|176.35|174.85|176.46|174.96|176.21|174.71|239
1612911000000|2021-02-09 22:50:00|176.4|174.9|176.38|174.88|176.46|174.96|176.18|174.68|133
1612911300000|2021-02-09 22:55:00|176.37|174.87|176.35|174.85|176.45|174.95|176.3|174.8|82
1612911600000|2021-02-09 23:00:00|176.36|174.86|175.78|174.28|176.45|174.95|175.78|174.28|124
1612911900000|2021-02-09 23:05:00|175.76|174.26|174.13|172.63|175.76|174.26|173.96|172.46|254
1612912200000|2021-02-09 23:10:00|174.11|172.61|173.4|171.9|174.2|172.7|173.39|171.89|199
1612912500000|2021-02-09 23:15:00|173.41|171.91|175.53|174.03|175.53|174.03|173.33|171.83|329
1612912800000|2021-02-09 23:20:00|175.54|174.04|176.22|174.72|176.25|174.75|175.17|173.67|239
1612913100000|2021-02-09 23:25:00|176.25|174.75|178.63|177.13|178.64|177.14|176.23|174.73|327
1612913400000|2021-02-09 23:30:00|178.62|177.12|178.73|177.23|178.77|177.27|177.34|175.84|461
1612913700000|2021-02-09 23:35:00|178.74|177.24|179.28|177.78|179.32|177.82|178.62|177.12|313
1612914000000|2021-02-09 23:40:00|179.29|177.79|181.44|179.94|181.44|179.94|179.2|177.7|361
1612914300000|2021-02-09 23:45:00|181.42|179.92|183.54|182.04|184.43|182.93|181.39|179.89|570
1612914600000|2021-02-09 23:50:00|183.64|182.14|183.59|182.09|185.14|183.64|182.66|181.16|641
1612914900000|2021-02-09 23:55:00|183.6|182.1|182.42|180.92|184.16|182.66|182.39|180.89|512
1612915200000|2021-02-10 00:00:00|182.4|180.9|182.39|180.89|184.34|182.84|182.38|180.88|595
1612915500000|2021-02-10 00:05:00|182.38|180.88|181.84|180.34|182.38|180.88|180.85|179.35|634
1612915800000|2021-02-10 00:10:00|181.83|180.33|182.85|181.35|183.15|181.65|180.01|178.51|599
1612916100000|2021-02-10 00:15:00|182.88|181.38|183.21|181.71|183.49|181.99|181.91|180.41|660
1612916400000|2021-02-10 00:20:00|183.17|181.67|182.36|180.86|183.68|182.18|182.21|180.71|645
1612916700000|2021-02-10 00:25:00|182.38|180.88|182.66|181.16|183.18|181.68|182.38|180.88|631
1612917000000|2021-02-10 00:30:00|182.64|181.14|181.48|179.98|182.75|181.25|181.4|179.9|641
1612917300000|2021-02-10 00:35:00|181.5|180|182.09|180.59|182.43|180.93|181.47|179.97|691
1612917600000|2021-02-10 00:40:00|182.08|180.58|181.2|179.7|182.44|180.94|181.12|179.62|641
1612917900000|2021-02-10 00:45:00|181.15|179.65|180.36|178.86|181.57|180.07|180.3|178.8|662
1612918200000|2021-02-10 00:50:00|180.37|178.87|179.95|178.45|180.68|179.18|179.82|178.32|646
1612918500000|2021-02-10 00:55:00|179.94|178.44|180.19|178.69|180.63|179.13|179.86|178.36|732
1612918800000|2021-02-10 01:00:00|180.18|178.68|180.62|179.12|180.74|179.24|180.12|178.62|511
1612919100000|2021-02-10 01:05:00|180.61|179.11|180.83|179.33|181.18|179.68|180.61|179.11|668
1612919400000|2021-02-10 01:10:00|180.84|179.34|182.88|181.38|182.91|181.41|180.83|179.33|702
1612919700000|2021-02-10 01:15:00|182.89|181.39|182.66|181.16|182.98|181.48|182.28|180.78|650
1612920000000|2021-02-10 01:20:00|182.6|181.1|181.53|180.03|182.91|181.41|181.24|179.74|764
1612920300000|2021-02-10 01:25:00|181.55|180.05|181.85|180.35|181.93|180.43|181.13|179.63|644
1612920600000|2021-02-10 01:30:00|181.87|180.37|182.42|180.92|182.46|180.96|181.2|179.7|562
1612920900000|2021-02-10 01:35:00|182.43|180.93|182.01|180.51|182.82|181.32|181.53|180.03|652
1612921200000|2021-02-10 01:40:00|182|180.5|182.43|180.93|182.52|181.02|181.71|180.21|662
1612921500000|2021-02-10 01:45:00|182.44|180.94|183.69|182.19|183.7|182.2|182.36|180.86|606
1612921800000|2021-02-10 01:50:00|183.68|182.18|185.55|184.05|185.85|184.35|183.58|182.08|705
1612922100000|2021-02-10 01:55:00|185.56|184.06|189.85|188.35|190.42|188.92|185.47|183.97|844
1612922400000|2021-02-10 02:00:00|189.91|188.41|187.9|186.4|190.32|188.82|187.87|186.37|907
1612922700000|2021-02-10 02:05:00|187.91|186.41|188.59|187.09|190.34|188.84|187.9|186.4|732
1612923000000|2021-02-10 02:10:00|188.6|187.1|188.55|187.05|190.18|188.68|187.92|186.42|798
1612923300000|2021-02-10 02:15:00|188.56|187.06|190.61|189.11|190.62|189.12|188.42|186.92|665
1612923600000|2021-02-10 02:20:00|190.59|189.09|193.06|191.56|193.3|191.8|190.56|189.06|813
1612923900000|2021-02-10 02:25:00|193.08|191.58|192.27|190.77|193.43|191.93|192.05|190.55|732
1612924200000|2021-02-10 02:30:00|192.31|190.81|193.8|192.3|193.83|192.33|191.76|190.26|688
1612924500000|2021-02-10 02:35:00|194.1|192.6|193.55|192.05|194.83|193.33|192.96|191.46|856
1612924800000|2021-02-10 02:40:00|193.47|191.97|193.38|191.88|194.34|192.84|192.76|191.26|693
1612925100000|2021-02-10 02:45:00|193.34|191.84|192.59|191.09|193.35|191.85|191.9|190.4|739
1612925400000|2021-02-10 02:50:00|192.57|191.07|191.96|190.46|192.57|191.07|191.44|189.94|782
1612925700000|2021-02-10 02:55:00|191.95|190.45|190.89|189.39|191.95|190.45|190.65|189.15|772
1612926000000|2021-02-10 03:00:00|190.91|189.41|189.59|188.09|191.47|189.97|188.53|187.03|862
1612926300000|2021-02-10 03:05:00|189.6|188.1|190.12|188.62|190.53|189.03|189.38|187.88|735
1612926600000|2021-02-10 03:10:00|190.11|188.61|191.95|190.45|191.98|190.48|190.08|188.58|781
1612926900000|2021-02-10 03:15:00|191.94|190.44|192.29|190.79|192.55|191.05|191.69|190.19|744
1612927200000|2021-02-10 03:20:00|192.28|190.78|192.27|190.77|192.41|190.91|191.38|189.88|727
1612927500000|2021-02-10 03:25:00|192.25|190.75|191.5|190|192.61|191.11|191.43|189.93|696
1612927800000|2021-02-10 03:30:00|191.51|190.01|190.41|188.91|191.52|190.02|190.06|188.56|687
1612928100000|2021-02-10 03:35:00|190.42|188.92|190.25|188.75|190.49|188.99|189.49|187.99|728
1612928400000|2021-02-10 03:40:00|190.24|188.74|189.52|188.02|190.24|188.74|189.38|187.88|600
1612928700000|2021-02-10 03:45:00|189.51|188.01|189.41|187.91|189.72|188.22|188.57|187.07|704
1612929000000|2021-02-10 03:50:00|189.43|187.93|189.29|187.79|190.22|188.72|189.25|187.75|580
1612929300000|2021-02-10 03:55:00|189.3|187.8|189.64|188.14|189.87|188.37|188.89|187.39|494
1612929600000|2021-02-10 04:00:00|189.65|188.15|188.56|187.06|190.33|188.83|188.56|187.06|630
1612929900000|2021-02-10 04:05:00|188.54|187.04|187.32|185.82|188.58|187.08|186.19|184.69|783
1612930200000|2021-02-10 04:10:00|187.3|185.8|184.13|182.63|187.37|185.87|184.1|182.6|790
1612930500000|2021-02-10 04:15:00|184.12|182.62|185.59|184.09|186.19|184.69|184.11|182.61|798
1612930800000|2021-02-10 04:20:00|185.6|184.1|186.76|185.26|187.29|185.79|185.53|184.03|736
1612931100000|2021-02-10 04:25:00|186.74|185.24|186.81|185.31|187.36|185.86|186.31|184.81|692
1612931400000|2021-02-10 04:30:00|186.8|185.3|187.03|185.53|187.16|185.66|186.45|184.95|650
1612931700000|2021-02-10 04:35:00|187.02|185.52|186|184.5|187.36|185.86|186|184.5|657
1612932000000|2021-02-10 04:40:00|186.01|184.51|185.39|183.89|186.27|184.77|185.18|183.68|676
1612932300000|2021-02-10 04:45:00|185.4|183.9|186.4|184.9|186.44|184.94|185.4|183.9|723
1612932600000|2021-02-10 04:50:00|186.36|184.86|187.41|185.91|187.49|185.99|186.25|184.75|602
1612932900000|2021-02-10 04:55:00|187.4|185.9|187.69|186.19|187.78|186.28|186.93|185.43|684
1612933200000|2021-02-10 05:00:00|187.72|186.22|187.29|185.79|187.97|186.47|187.27|185.77|603
1612933500000|2021-02-10 05:05:00|187.3|185.8|188.55|187.05|188.6|187.1|187.05|185.55|582
1612933800000|2021-02-10 05:10:00|188.54|187.04|189.38|187.88|189.66|188.16|188.15|186.65|659
1612934100000|2021-02-10 05:15:00|189.36|187.86|191.19|189.69|191.7|190.2|189.36|187.86|645
1612934400000|2021-02-10 05:20:00|191.18|189.68|192.28|190.78|192.38|190.88|190.24|188.74|763
1612934700000|2021-02-10 05:25:00|192.27|190.77|191.37|189.87|192.47|190.97|191.36|189.86|726
1612935000000|2021-02-10 05:30:00|191.34|189.84|192.75|191.25|193.34|191.84|191.25|189.75|678
1612935300000|2021-02-10 05:35:00|192.74|191.24|191.6|190.1|192.77|191.27|191.43|189.93|527
1612935600000|2021-02-10 05:40:00|191.59|190.09|191.29|189.79|192.05|190.55|190.65|189.15|577
1612935900000|2021-02-10 05:45:00|191.35|189.85|190.61|189.11|191.61|190.11|190.43|188.93|695
1612936200000|2021-02-10 05:50:00|190.62|189.12|190.43|188.93|190.77|189.27|190.27|188.77|576
1612936500000|2021-02-10 05:55:00|190.42|188.92|189.86|188.36|190.52|189.02|189.57|188.07|663
1612936800000|2021-02-10 06:00:00|189.85|188.35|191.04|189.54|191.28|189.78|189.82|188.32|562
1612937100000|2021-02-10 06:05:00|191.02|189.52|192.23|190.73|192.23|190.73|190.64|189.14|636
1612937400000|2021-02-10 06:10:00|192.24|190.74|192.07|190.57|192.3|190.8|191.37|189.87|678
1612937700000|2021-02-10 06:15:00|192.06|190.56|192.53|191.03|192.7|191.2|191.82|190.32|692
1612938000000|2021-02-10 06:20:00|192.54|191.04|193.88|192.38|194.63|193.13|192.48|190.98|752
1612938300000|2021-02-10 06:25:00|193.87|192.37|192.61|191.11|194.4|192.9|192.38|190.88|743
1612938600000|2021-02-10 06:30:00|192.64|191.14|192.71|191.21|193.01|191.51|192.13|190.63|533
1612938900000|2021-02-10 06:35:00|192.7|191.2|191.81|190.31|192.7|191.2|191.79|190.29|601
1612939200000|2021-02-10 06:40:00|191.8|190.3|191.95|190.45|192.45|190.95|191.66|190.16|558
1612939500000|2021-02-10 06:45:00|191.96|190.46|191.84|190.34|192.36|190.86|191.54|190.04|523
1612939800000|2021-02-10 06:50:00|191.89|190.39|191.75|190.25|192.29|190.79|191.68|190.18|499
1612940100000|2021-02-10 06:55:00|191.76|190.26|190.68|189.18|191.87|190.37|190.54|189.04|602
1612940400000|2021-02-10 07:00:00|190.69|189.19|190.84|189.34|191.46|189.96|190.49|188.99|622
1612940700000|2021-02-10 07:05:00|190.85|189.35|191.45|189.95|191.58|190.08|190.81|189.31|525
1612941000000|2021-02-10 07:10:00|191.44|189.94|191.98|190.48|192.1|190.6|190.95|189.45|482
1612941300000|2021-02-10 07:15:00|191.95|190.45|192.34|190.84|192.42|190.92|191.84|190.34|350
1612941600000|2021-02-10 07:20:00|192.33|190.83|191.68|190.18|192.99|191.49|191.6|190.1|736
1612941900000|2021-02-10 07:25:00|191.71|190.21|192.54|191.04|192.57|191.07|191.45|189.95|602
1612942200000|2021-02-10 07:30:00|192.53|191.03|192.51|191.01|193.53|192.03|192.28|190.78|593
1612942500000|2021-02-10 07:35:00|192.52|191.02|193.74|192.24|193.75|192.25|192.49|190.99|582
1612942800000|2021-02-10 07:40:00|193.75|192.25|194.39|192.89|194.4|192.9|193.63|192.13|583
1612943100000|2021-02-10 07:45:00|194.36|192.86|193.71|192.21|194.38|192.88|192.95|191.45|624
1612943400000|2021-02-10 07:50:00|193.73|192.23|193.43|191.93|194.31|192.81|193.43|191.93|555
1612943700000|2021-02-10 07:55:00|193.42|191.92|192.58|191.08|193.68|192.18|192.55|191.05|648
1612944000000|2021-02-10 08:00:00|192.59|191.09|195.92|194.42|195.93|194.43|192.55|191.05|688
1612944300000|2021-02-10 08:05:00|195.91|194.41|193.87|192.37|195.92|194.42|193.23|191.73|798
1612944600000|2021-02-10 08:10:00|193.86|192.36|192.38|190.88|194.19|192.69|192.37|190.87|687
1612944900000|2021-02-10 08:15:00|192.39|190.89|190.48|188.98|192.41|190.91|189.27|187.77|762
1612945200000|2021-02-10 08:20:00|190.45|188.95|191.46|189.96|191.82|190.32|190.36|188.86|712
1612945500000|2021-02-10 08:25:00|191.44|189.94|193.58|192.08|193.59|192.09|191.39|189.89|650
1612945800000|2021-02-10 08:30:00|193.57|192.07|193.44|191.94|194.2|192.7|193.19|191.69|722
1612946100000|2021-02-10 08:35:00|193.45|191.95|193.56|192.06|193.86|192.36|193.26|191.76|664
1612946400000|2021-02-10 08:40:00|193.55|192.05|191.43|189.93|193.66|192.16|190.98|189.48|734
1612946700000|2021-02-10 08:45:00|191.45|189.95|191.84|190.34|192.22|190.72|191.28|189.78|732
1612947000000|2021-02-10 08:50:00|191.86|190.36|192.03|190.53|192.59|191.09|191.47|189.97|653
1612947300000|2021-02-10 08:55:00|192.02|190.52|192.09|190.59|192.3|190.8|191.73|190.23|669
1612947600000|2021-02-10 09:00:00|192.08|190.58|192.03|190.53|192.17|190.67|191.51|190.01|578
1612947900000|2021-02-10 09:05:00|192.02|190.52|191.86|190.36|192.04|190.54|191.42|189.92|593
1612948200000|2021-02-10 09:10:00|191.89|190.39|192.1|190.6|192.21|190.71|191.83|190.33|533
1612948500000|2021-02-10 09:15:00|192.11|190.61|192.98|191.48|193.01|191.51|191.69|190.19|621
1612948800000|2021-02-10 09:20:00|193|191.5|193.17|191.67|193.87|192.37|192.98|191.48|672
1612949100000|2021-02-10 09:25:00|193.19|191.69|193.42|191.92|193.51|192.01|192.51|191.01|638
1612949400000|2021-02-10 09:30:00|193.43|191.93|193.7|192.2|194|192.5|193.17|191.67|639
1612949700000|2021-02-10 09:35:00|193.68|192.18|192.19|190.69|193.75|192.25|191.96|190.46|748
1612950000000|2021-02-10 09:40:00|192.32|190.82|191.12|189.62|192.39|190.89|191.09|189.59|609
1612950300000|2021-02-10 09:45:00|191.11|189.61|191.49|189.99|191.63|190.13|191.03|189.53|591
1612950600000|2021-02-10 09:50:00|191.48|189.98|189.85|188.35|191.48|189.98|189.43|187.93|688
1612950900000|2021-02-10 09:55:00|189.84|188.34|189.94|188.44|190.49|188.99|189.55|188.05|692
1612951200000|2021-02-10 10:00:00|189.95|188.45|188.88|187.38|189.95|188.45|188.39|186.89|641
1612951500000|2021-02-10 10:05:00|188.87|187.37|190.18|188.68|190.35|188.85|188.84|187.34|646
1612951800000|2021-02-10 10:10:00|190.19|188.69|192.44|190.94|192.46|190.96|190.09|188.59|551
1612952100000|2021-02-10 10:15:00|192.47|190.97|192.24|190.74|192.99|191.49|191.53|190.03|744
1612952400000|2021-02-10 10:20:00|192.22|190.72|191.35|189.85|192.43|190.93|191.09|189.59|686
1612952700000|2021-02-10 10:25:00|191.36|189.86|190.92|189.42|191.45|189.95|190.6|189.1|530
1612953000000|2021-02-10 10:30:00|190.91|189.41|190.45|188.95|191.44|189.94|190|188.5|500
1612953300000|2021-02-10 10:35:00|190.43|188.93|190.41|188.91|190.58|189.08|189.28|187.78|731
1612953600000|2021-02-10 10:40:00|190.43|188.93|190.32|188.82|190.65|189.15|190.07|188.57|601
1612953900000|2021-02-10 10:45:00|190.33|188.83|190.48|188.98|190.65|189.15|190.11|188.61|663
1612954200000|2021-02-10 10:50:00|190.49|188.99|190.15|188.65|190.78|189.28|189.41|187.91|690
1612954500000|2021-02-10 10:55:00|190.16|188.66|189.54|188.04|190.27|188.77|189.32|187.82|657
1612954800000|2021-02-10 11:00:00|189.53|188.03|189.29|187.79|189.76|188.26|189.29|187.79|571
1612955100000|2021-02-10 11:05:00|189.28|187.78|188.71|187.21|189.28|187.78|188.43|186.93|667
1612955400000|2021-02-10 11:10:00|188.75|187.25|189.14|187.64|189.19|187.69|188.75|187.25|579
1612955700000|2021-02-10 11:15:00|189.13|187.63|189.18|187.68|189.45|187.95|188.51|187.01|561
1612956000000|2021-02-10 11:20:00|189.17|187.67|189.41|187.91|189.43|187.93|189.01|187.51|475
1612956300000|2021-02-10 11:25:00|189.4|187.9|188.51|187.01|189.64|188.14|188.5|187|616
1612956600000|2021-02-10 11:30:00|188.46|186.96|188.43|186.93|189|187.5|187.61|186.11|627
1612956900000|2021-02-10 11:35:00|188.44|186.94|190.22|188.72|190.27|188.77|188.24|186.74|623
1612957200000|2021-02-10 11:40:00|190.21|188.71|189.12|187.62|190.22|188.72|188.98|187.48|675
1612957500000|2021-02-10 11:45:00|189.13|187.63|190.37|188.87|190.4|188.9|189.03|187.53|579
1612957800000|2021-02-10 11:50:00|190.36|188.86|190.47|188.97|190.47|188.97|189.73|188.23|612
1612958100000|2021-02-10 11:55:00|190.46|188.96|190.56|189.06|190.68|189.18|190.1|188.6|507
1612958400000|2021-02-10 12:00:00|190.55|189.05|188.18|186.68|190.55|189.05|187.92|186.42|708
1612958700000|2021-02-10 12:05:00|188.17|186.67|187.78|186.28|188.25|186.75|186.35|184.85|763
1612959000000|2021-02-10 12:10:00|187.76|186.26|185.91|184.41|187.76|186.26|185.29|183.79|689
1612959300000|2021-02-10 12:15:00|185.92|184.42|186.79|185.29|187.23|185.73|185.66|184.16|542
1612959600000|2021-02-10 12:20:00|186.8|185.3|186.07|184.57|187.15|185.65|186.03|184.53|504
1612959900000|2021-02-10 12:25:00|186.09|184.59|184.81|183.31|186.21|184.71|183.72|182.22|715
1612960200000|2021-02-10 12:30:00|184.82|183.32|181.42|179.92|185.33|183.83|180.34|178.84|759
1612960500000|2021-02-10 12:35:00|181.45|179.95|174.87|173.37|182.64|181.14|174.74|173.24|760
1612960800000|2021-02-10 12:40:00|174.85|173.35|177.93|176.43|178.06|176.56|172.2|170.7|910
1612961100000|2021-02-10 12:45:00|177.94|176.44|179.89|178.39|180.91|179.41|177.63|176.13|692
1612961400000|2021-02-10 12:50:00|179.93|178.43|181.04|179.54|181.04|179.54|179.65|178.15|844
1612961700000|2021-02-10 12:55:00|181.01|179.51|180.31|178.81|181.62|180.12|180.3|178.8|807
1612962000000|2021-02-10 13:00:00|180.3|178.8|182.26|180.76|182.26|180.76|178.57|177.07|890
1612962300000|2021-02-10 13:05:00|182.24|180.74|180.73|179.23|182.35|180.85|180.57|179.07|733
1612962600000|2021-02-10 13:10:00|180.71|179.21|181.96|180.46|182.09|180.59|179.52|178.02|757
1612962900000|2021-02-10 13:15:00|181.95|180.45|180.42|178.92|181.98|180.48|180.4|178.9|717
1612963200000|2021-02-10 13:20:00|180.43|178.93|180.5|179|181.01|179.51|180.24|178.74|646
1612963500000|2021-02-10 13:25:00|180.49|178.99|179.34|177.84|180.9|179.4|178.44|176.94|673
1612963800000|2021-02-10 13:30:00|179.32|177.82|179.69|178.19|180.03|178.53|178.46|176.96|800
1612964100000|2021-02-10 13:35:00|179.68|178.18|181.95|180.45|181.99|180.49|179.63|178.13|653
1612964400000|2021-02-10 13:40:00|181.96|180.46|182.97|181.47|183.02|181.52|181.65|180.15|655
1612964700000|2021-02-10 13:45:00|182.98|181.48|181.85|180.35|183.35|181.85|181.31|179.81|758
1612965000000|2021-02-10 13:50:00|181.84|180.34|182.92|181.42|183.06|181.56|181.71|180.21|711
1612965300000|2021-02-10 13:55:00|182.93|181.43|183.61|182.11|183.68|182.18|182.57|181.07|658
1612965600000|2021-02-10 14:00:00|183.6|182.1|183.3|181.8|183.6|182.1|181.18|179.68|768
1612965900000|2021-02-10 14:05:00|183.31|181.81|184.63|183.13|184.7|183.2|183.19|181.69|669
1612966200000|2021-02-10 14:10:00|184.62|183.12|184.85|183.35|184.94|183.44|184.33|182.83|678
1612966500000|2021-02-10 14:15:00|184.84|183.34|184.19|182.69|185.09|183.59|183.95|182.45|686
1612966800000|2021-02-10 14:20:00|184.18|182.68|182.12|180.62|184.22|182.72|181.53|180.03|753
1612967100000|2021-02-10 14:25:00|182.11|180.61|180.46|178.96|182.12|180.62|179.88|178.38|649
1612967400000|2021-02-10 14:30:00|180.45|178.95|177.97|176.47|180.45|178.95|177.92|176.42|642
1612967700000|2021-02-10 14:35:00|177.96|176.46|181.04|179.54|181.55|180.05|177.45|175.95|598
1612968000000|2021-02-10 14:40:00|181.09|179.59|180.78|179.28|181.1|179.6|179.65|178.15|601
1612968300000|2021-02-10 14:45:00|180.77|179.27|180.58|179.08|181.69|180.19|180.4|178.9|732
1612968600000|2021-02-10 14:50:00|180.59|179.09|180.75|179.25|181.33|179.83|179.84|178.34|718
1612968900000|2021-02-10 14:55:00|180.76|179.26|178.59|177.09|180.78|179.28|178.23|176.73|797
1612969200000|2021-02-10 15:00:00|178.6|177.1|177.82|176.32|179.25|177.75|177.24|175.74|841
1612969500000|2021-02-10 15:05:00|177.76|176.26|177.11|175.61|178.92|177.42|176.49|174.99|764
1612969800000|2021-02-10 15:10:00|177.14|175.64|179|177.5|179.23|177.73|176.31|174.81|775
1612970100000|2021-02-10 15:15:00|178.91|177.41|180.97|179.47|181.03|179.53|178.9|177.4|785
1612970400000|2021-02-10 15:20:00|180.96|179.46|178.73|177.23|180.99|179.49|178.59|177.09|753
1612970700000|2021-02-10 15:25:00|178.74|177.24|176.33|174.83|178.87|177.37|176.16|174.66|696
1612971000000|2021-02-10 15:30:00|176.32|174.82|175.48|173.98|176.97|175.47|174.42|172.92|758
1612971300000|2021-02-10 15:35:00|175.49|173.99|175.54|174.04|176.29|174.79|174.96|173.46|621
1612971600000|2021-02-10 15:40:00|175.55|174.05|174.59|173.09|175.64|174.14|174.25|172.75|649
1612971900000|2021-02-10 15:45:00|174.58|173.08|173.88|172.38|174.67|173.17|172.38|170.88|743
1612972200000|2021-02-10 15:50:00|173.87|172.37|176.44|174.94|176.76|175.26|173.82|172.32|641
1612972500000|2021-02-10 15:55:00|176.47|174.97|176.59|175.09|176.76|175.26|175.33|173.83|545
1612972800000|2021-02-10 16:00:00|176.63|175.13|176.13|174.63|177.04|175.54|175.16|173.66|703
1612973100000|2021-02-10 16:05:00|176.12|174.62|177.24|175.74|177.24|175.74|174.21|172.71|617
1612973400000|2021-02-10 16:10:00|177.25|175.75|177.92|176.42|178.74|177.24|177.08|175.58|635
1612973700000|2021-02-10 16:15:00|177.91|176.41|179.33|177.83|179.47|177.97|177.54|176.04|623
1612974000000|2021-02-10 16:20:00|179.34|177.84|180.11|178.61|180.21|178.71|179.09|177.59|582
1612974300000|2021-02-10 16:25:00|180.1|178.6|181.02|179.52|181.22|179.72|180.1|178.6|517
1612974600000|2021-02-10 16:30:00|181.04|179.54|180.41|178.91|181.14|179.64|178.66|177.16|623
1612974900000|2021-02-10 16:35:00|180.42|178.92|180.07|178.57|180.46|178.96|179.11|177.61|573
1612975200000|2021-02-10 16:40:00|180.08|178.58|179.83|178.33|180.19|178.69|179.26|177.76|529
1612975500000|2021-02-10 16:45:00|179.82|178.32|179.41|177.91|179.82|178.32|178.94|177.44|478
1612975800000|2021-02-10 16:50:00|179.44|177.94|180.22|178.72|180.26|178.76|179.39|177.89|471
1612976100000|2021-02-10 16:55:00|180.23|178.73|181.49|179.99|182.33|180.83|180.23|178.73|676
1612976400000|2021-02-10 17:00:00|181.47|179.97|179.67|178.17|181.47|179.97|179.55|178.05|512
1612976700000|2021-02-10 17:05:00|179.66|178.16|179.91|178.41|180.2|178.7|179.53|178.03|496
1612977000000|2021-02-10 17:10:00|179.92|178.42|179.21|177.71|180.77|179.27|178.85|177.35|519
1612977300000|2021-02-10 17:15:00|179.22|177.72|178.13|176.63|179.77|178.27|178.12|176.62|694
1612977600000|2021-02-10 17:20:00|178.14|176.64|178.69|177.19|178.83|177.33|178.1|176.6|558
1612977900000|2021-02-10 17:25:00|178.71|177.21|179.68|178.18|179.69|178.19|178.7|177.2|449
1612978200000|2021-02-10 17:30:00|179.69|178.19|179.84|178.34|180.26|178.76|179.6|178.1|438
1612978500000|2021-02-10 17:35:00|179.85|178.35|180.9|179.4|180.94|179.44|179.74|178.24|421
1612978800000|2021-02-10 17:40:00|180.85|179.35|181.66|180.16|182.18|180.68|180.85|179.35|492
1612979100000|2021-02-10 17:45:00|181.65|180.15|180.86|179.36|182.01|180.51|180.85|179.35|478
1612979400000|2021-02-10 17:50:00|180.85|179.35|180.95|179.45|181.42|179.92|180.8|179.3|356
1612979700000|2021-02-10 17:55:00|180.97|179.47|180.52|179.02|181.3|179.8|180.52|179.02|337
1612980000000|2021-02-10 18:00:00|180.48|178.98|180.13|178.63|180.51|179.01|179.65|178.15|367
1612980300000|2021-02-10 18:05:00|180.12|178.62|179.76|178.26|180.25|178.75|179.6|178.1|360
1612980600000|2021-02-10 18:10:00|179.77|178.27|179.03|177.53|179.91|178.41|178.86|177.36|597
1612980900000|2021-02-10 18:15:00|179.01|177.51|179.98|178.48|180.17|178.67|178.74|177.24|649
1612981200000|2021-02-10 18:20:00|179.96|178.46|181|179.5|181.1|179.6|179.94|178.44|502
1612981500000|2021-02-10 18:25:00|181.01|179.51|180.14|178.64|181.31|179.81|180.14|178.64|552
1612981800000|2021-02-10 18:30:00|180.15|178.65|180.37|178.87|180.49|178.99|179.97|178.47|603
1612982100000|2021-02-10 18:35:00|180.38|178.88|180.55|179.05|181.03|179.53|180.16|178.66|522
1612982400000|2021-02-10 18:40:00|180.54|179.04|180.73|179.23|181.39|179.89|180.25|178.75|574
1612982700000|2021-02-10 18:45:00|180.75|179.25|180.82|179.32|181.45|179.95|180.49|178.99|600
1612983000000|2021-02-10 18:50:00|180.81|179.31|180.85|179.35|180.99|179.49|180.69|179.19|454
1612983300000|2021-02-10 18:55:00|180.86|179.36|181.73|180.23|181.78|180.28|180.79|179.29|565
1612983600000|2021-02-10 19:00:00|181.72|180.22|182.24|180.74|182.51|181.01|180.46|178.96|692
1612983900000|2021-02-10 19:05:00|182.23|180.73|180.65|179.15|182.23|180.73|180.48|178.98|676
1612984200000|2021-02-10 19:10:00|180.58|179.08|179.84|178.34|180.59|179.09|179.24|177.74|629
1612984500000|2021-02-10 19:15:00|179.81|178.31|178.46|176.96|180.66|179.16|177.9|176.4|728
1612984800000|2021-02-10 19:20:00|178.45|176.95|177.95|176.45|178.73|177.23|177.87|176.37|501
1612985100000|2021-02-10 19:25:00|177.94|176.44|178.04|176.54|178.34|176.84|177.79|176.29|546
1612985400000|2021-02-10 19:30:00|178.05|176.55|178.53|177.03|178.64|177.14|177.85|176.35|524
1612985700000|2021-02-10 19:35:00|178.54|177.04|179.43|177.93|179.55|178.05|178.53|177.03|381
1612986000000|2021-02-10 19:40:00|179.44|177.94|180.26|178.76|180.3|178.8|179.42|177.92|409
1612986300000|2021-02-10 19:45:00|180.31|178.81|180.47|178.97|180.62|179.12|179.86|178.36|418
1612986600000|2021-02-10 19:50:00|180.48|178.98|180.54|179.04|180.81|179.31|180.48|178.98|423
1612986900000|2021-02-10 19:55:00|180.55|179.05|180.44|178.94|180.69|179.19|180.2|178.7|436
1612987200000|2021-02-10 20:00:00|180.45|178.95|180.4|178.9|180.77|179.27|180.4|178.9|497
1612987500000|2021-02-10 20:05:00|180.39|178.89|179.43|177.93|180.49|178.99|179.39|177.89|470
1612987800000|2021-02-10 20:10:00|179.44|177.94|179.29|177.79|179.59|178.09|179.11|177.61|499
1612988100000|2021-02-10 20:15:00|179.28|177.78|178.22|176.72|179.36|177.86|178.19|176.69|460
1612988400000|2021-02-10 20:20:00|178.23|176.73|177.81|176.31|178.23|176.73|177.72|176.22|582
1612988700000|2021-02-10 20:25:00|177.8|176.3|177.52|176.02|177.94|176.44|177.32|175.82|499
1612989000000|2021-02-10 20:30:00|177.53|176.03|176.62|175.12|177.67|176.17|176.59|175.09|385
1612989300000|2021-02-10 20:35:00|176.6|175.1|176.54|175.04|177.07|175.57|176.32|174.82|558
1612989600000|2021-02-10 20:40:00|176.53|175.03|175.69|174.19|176.57|175.07|175.37|173.87|655
1612989900000|2021-02-10 20:45:00|175.66|174.16|175.93|174.43|176.28|174.78|175.66|174.16|588
1612990200000|2021-02-10 20:50:00|175.94|174.44|176.4|174.9|176.45|174.95|175.82|174.32|468
1612990500000|2021-02-10 20:55:00|176.41|174.91|176.19|174.69|176.68|175.18|175.76|174.26|426
1612990800000|2021-02-10 21:00:00|176.2|174.7|176.42|174.92|177.18|175.68|175.95|174.45|568
1612991100000|2021-02-10 21:05:00|176.41|174.91|177.95|176.45|178.09|176.59|176.36|174.86|577
1612991400000|2021-02-10 21:10:00|177.96|176.46|177.44|175.94|178.18|176.68|177.29|175.79|525
1612991700000|2021-02-10 21:15:00|177.43|175.93|177.25|175.75|177.47|175.97|176.6|175.1|490
1612992000000|2021-02-10 21:20:00|177.24|175.74|177.24|175.74|177.59|176.09|176.98|175.48|412
1612992300000|2021-02-10 21:25:00|177.25|175.75|178.12|176.62|178.67|177.17|177.16|175.66|549
1612992600000|2021-02-10 21:30:00|178.13|176.63|178.57|177.07|178.66|177.16|177.45|175.95|484
1612992900000|2021-02-10 21:35:00|178.56|177.06|179.1|177.6|179.1|177.6|178.22|176.72|587
1612993200000|2021-02-10 21:40:00|179.15|177.65|179.53|178.03|179.66|178.16|178.97|177.47|527
1612993500000|2021-02-10 21:45:00|179.54|178.04|180.15|178.65|180.22|178.72|179.54|178.04|481
1612993800000|2021-02-10 21:50:00|180.13|178.63|180.36|178.86|181.21|179.71|180.12|178.62|537
1612994100000|2021-02-10 21:55:00|180.35|178.85|181|179.5|181.05|179.55|180.21|178.71|538
1612994400000|2021-02-10 22:00:00|181.01|179.51|180.02|178.52|181.01|179.51|179.78|178.28|411
1612994700000|2021-02-10 22:05:00|180.03|178.53|180.22|178.72|180.22|178.72|179.7|178.2|406
1612995000000|2021-02-10 22:10:00|180.23|178.73|180.67|179.17|180.74|179.24|180.23|178.73|325
1612995300000|2021-02-10 22:15:00|180.66|179.16|180.81|179.31|180.87|179.37|180.65|179.15|253
1612995600000|2021-02-10 22:20:00|180.77|179.27|181.53|180.03|181.63|180.13|180.77|179.27|330
1612995900000|2021-02-10 22:25:00|181.54|180.04|182.17|180.67|182.19|180.69|181.54|180.04|333
1612996200000|2021-02-10 22:30:00|182.16|180.66|181.1|179.6|182.17|180.67|181.08|179.58|318
1612996500000|2021-02-10 22:35:00|181.11|179.61|181.64|180.14|181.77|180.27|181.1|179.6|269
1612996800000|2021-02-10 22:40:00|181.61|180.11|181.98|180.48|182.01|180.51|181.19|179.69|287
1612997100000|2021-02-10 22:45:00|181.97|180.47|181.36|179.86|181.97|180.47|181.36|179.86|362
1612997400000|2021-02-10 22:50:00|181.37|179.87|181.92|180.42|181.92|180.42|181.22|179.72|370
1612997700000|2021-02-10 22:55:00|181.88|180.38|182.67|181.17|182.83|181.33|181.76|180.26|407
1612998000000|2021-02-10 23:00:00|182.68|181.18|181.72|180.22|182.79|181.29|181.2|179.7|633
1612998300000|2021-02-10 23:05:00|181.7|180.2|183.29|181.79|183.3|181.8|181.69|180.19|560
1612998600000|2021-02-10 23:10:00|183.32|181.82|181.99|180.49|183.49|181.99|181.97|180.47|510
1612998900000|2021-02-10 23:15:00|181.98|180.48|181.12|179.62|182.22|180.72|180.95|179.45|534
1612999200000|2021-02-10 23:20:00|181.1|179.6|181.99|180.49|182.14|180.64|181.09|179.59|492
1612999500000|2021-02-10 23:25:00|181.98|180.48|182.7|181.2|183.15|181.65|181.97|180.47|546
1612999800000|2021-02-10 23:30:00|182.71|181.21|184.14|182.64|184.21|182.71|182.71|181.21|632
1613000100000|2021-02-10 23:35:00|184.15|182.65|184.27|182.77|184.41|182.91|183.9|182.4|556
1613000400000|2021-02-10 23:40:00|184.26|182.76|183.87|182.37|184.35|182.85|183.79|182.29|506
1613000700000|2021-02-10 23:45:00|183.86|182.36|182.78|181.28|184.39|182.89|182.57|181.07|643
1613001000000|2021-02-10 23:50:00|182.8|181.3|182.54|181.04|182.81|181.31|182.09|180.59|516
1613001300000|2021-02-10 23:55:00|182.56|181.06|182.65|181.15|183.35|181.85|182.47|180.97|560
1613001600000|2021-02-11 00:00:00|182.67|181.17|181.84|180.34|184.09|182.59|181.35|179.85|770
1613001900000|2021-02-11 00:05:00|181.83|180.33|181.35|179.85|182.14|180.64|181.2|179.7|716
1613002200000|2021-02-11 00:10:00|181.34|179.84|180.17|178.67|181.36|179.86|179.96|178.46|664
1613002500000|2021-02-11 00:15:00|180.28|178.78|181.01|179.51|181.06|179.56|180.24|178.74|603
1613002800000|2021-02-11 00:20:00|181|179.5|181.47|179.97|181.93|180.43|180.66|179.16|582
1613003100000|2021-02-11 00:25:00|181.46|179.96|182.29|180.79|182.29|180.79|181.36|179.86|631
1613003400000|2021-02-11 00:30:00|182.28|180.78|183.16|181.66|183.23|181.73|182.27|180.77|639
1613003700000|2021-02-11 00:35:00|183.15|181.65|182.24|180.74|183.22|181.72|182.2|180.7|577
1613004000000|2021-02-11 00:40:00|182.22|180.72|180.74|179.24|182.22|180.72|180.48|178.98|675
1613004300000|2021-02-11 00:45:00|180.73|179.23|178.02|176.52|180.76|179.26|177.97|176.47|801
1613004600000|2021-02-11 00:50:00|178.04|176.54|177.98|176.48|179.11|177.61|177.98|176.48|783
1613004900000|2021-02-11 00:55:00|177.99|176.49|178.76|177.26|179|177.5|177.97|176.47|678
1613005200000|2021-02-11 01:00:00|178.77|177.27|179.03|177.53|179.58|178.08|178.74|177.24|510
1613005500000|2021-02-11 01:05:00|179.02|177.52|178.16|176.66|179.52|178.02|178.05|176.55|585
1613005800000|2021-02-11 01:10:00|178.14|176.64|177.39|175.89|178.44|176.94|177.04|175.54|679
1613006100000|2021-02-11 01:15:00|177.38|175.88|177.81|176.31|178.79|177.29|176.67|175.17|665
1613006400000|2021-02-11 01:20:00|177.73|176.23|178.58|177.08|179.23|177.73|177.69|176.19|532
1613006700000|2021-02-11 01:25:00|178.59|177.09|179.15|177.65|179.36|177.86|178.59|177.09|463
1613007000000|2021-02-11 01:30:00|179.16|177.66|179.32|177.82|179.64|178.14|178.47|176.97|626
1613007300000|2021-02-11 01:35:00|179.34|177.84|178.87|177.37|179.49|177.99|178.79|177.29|532
1613007600000|2021-02-11 01:40:00|178.86|177.36|178.64|177.14|179|177.5|178.31|176.81|517
1613007900000|2021-02-11 01:45:00|178.62|177.12|179.2|177.7|179.24|177.74|178.42|176.92|460
1613008200000|2021-02-11 01:50:00|179.21|177.71|179.21|177.71|179.34|177.84|178.63|177.13|520
1613008500000|2021-02-11 01:55:00|179.22|177.72|178.26|176.76|179.4|177.9|178.26|176.76|556
1613008800000|2021-02-11 02:00:00|178.25|176.75|179.53|178.03|179.6|178.1|178.25|176.75|539
1613009100000|2021-02-11 02:05:00|179.52|178.02|179.98|178.48|180.62|179.12|179.52|178.02|583
1613009400000|2021-02-11 02:10:00|179.97|178.47|180.41|178.91|180.45|178.95|179.31|177.81|601
1613009700000|2021-02-11 02:15:00|180.4|178.9|180.58|179.08|180.67|179.17|179.81|178.31|554
1613010000000|2021-02-11 02:20:00|180.59|179.09|180.43|178.93|180.6|179.1|180.38|178.88|290
1613010300000|2021-02-11 02:25:00|180.44|178.94|180.61|179.11|180.72|179.22|180.36|178.86|249
1613010600000|2021-02-11 02:30:00|180.58|179.08|180.52|179.02|180.73|179.23|180.48|178.98|287
1613010900000|2021-02-11 02:35:00|180.51|179.01|180.81|179.31|180.81|179.31|180.51|179.01|186
1613011200000|2021-02-11 02:40:00|180.8|179.3|180.51|179.01|180.82|179.32|180.47|178.97|265
1613011500000|2021-02-11 02:45:00|180.52|179.02|180.78|179.28|180.82|179.32|180.42|178.92|299
1613011800000|2021-02-11 02:50:00|180.79|179.29|181.18|179.68|181.2|179.7|180.76|179.26|313
1613012100000|2021-02-11 02:55:00|181.19|179.69|181.28|179.78|181.3|179.8|181.05|179.55|299
1613012400000|2021-02-11 03:00:00|181.29|179.79|180.8|179.3|181.29|179.79|180.7|179.2|307
1613012700000|2021-02-11 03:05:00|180.81|179.31|181.47|179.97|181.49|179.99|180.81|179.31|252
1613013000000|2021-02-11 03:10:00|181.48|179.98|181.22|179.72|181.73|180.23|181.04|179.54|292
1613013300000|2021-02-11 03:15:00|181.2|179.7|181.18|179.68|181.34|179.84|181.02|179.52|280
1613013600000|2021-02-11 03:20:00|181.19|179.69|182.32|180.82|182.35|180.85|181.17|179.67|376
1613013900000|2021-02-11 03:25:00|182.31|180.81|181.9|180.4|182.32|180.82|181.77|180.27|327
1613014200000|2021-02-11 03:30:00|181.91|180.41|181.83|180.33|182.11|180.61|181.77|180.27|257
1613014500000|2021-02-11 03:35:00|181.84|180.34|181.94|180.44|182.01|180.51|181.75|180.25|221
1613014800000|2021-02-11 03:40:00|181.95|180.45|181.13|179.63|181.97|180.47|181.13|179.63|318
1613015100000|2021-02-11 03:45:00|181.14|179.64|181.16|179.66|181.34|179.84|181.08|179.58|306
1613015400000|2021-02-11 03:50:00|181.15|179.65|182.65|181.15|182.67|181.17|181.12|179.62|396
1613015700000|2021-02-11 03:55:00|182.66|181.16|182.94|181.44|183.48|181.98|182.65|181.15|604
1613016000000|2021-02-11 04:00:00|182.96|181.46|182.95|181.45|183.61|182.11|182.91|181.41|532
1613016300000|2021-02-11 04:05:00|182.96|181.46|182.5|181|182.98|181.48|181.97|180.47|688
1613016600000|2021-02-11 04:10:00|182.51|181.01|182.31|180.81|183.11|181.61|182.31|180.81|408
1613016900000|2021-02-11 04:15:00|182.29|180.79|181.65|180.15|182.39|180.89|181.63|180.13|412
1613017200000|2021-02-11 04:20:00|181.66|180.16|180.65|179.15|181.66|180.16|180.61|179.11|348
1613017500000|2021-02-11 04:25:00|180.64|179.14|181.19|179.69|181.47|179.97|180.64|179.14|458
1613017800000|2021-02-11 04:30:00|181.2|179.7|180.75|179.25|181.22|179.72|180.75|179.25|475
1613018100000|2021-02-11 04:35:00|180.76|179.26|180.58|179.08|180.83|179.33|180.55|179.05|543
1613018400000|2021-02-11 04:40:00|180.59|179.09|180.54|179.04|180.72|179.22|180.46|178.96|466
1613018700000|2021-02-11 04:45:00|180.55|179.05|180.53|179.03|180.8|179.3|180.39|178.89|385
1613019000000|2021-02-11 04:50:00|180.52|179.02|180.66|179.16|180.72|179.22|180.33|178.83|321
1613019300000|2021-02-11 04:55:00|180.67|179.17|180.54|179.04|180.68|179.18|180.33|178.83|321
1613019600000|2021-02-11 05:00:00|180.55|179.05|181.04|179.54|181.04|179.54|179.62|178.12|608
1613019900000|2021-02-11 05:05:00|181.03|179.53|179.54|178.04|181.54|180.04|179.48|177.98|621
1613020200000|2021-02-11 05:10:00|179.53|178.03|179.3|177.8|179.89|178.39|179.24|177.74|567
1613020500000|2021-02-11 05:15:00|179.28|177.78|180.31|178.81|180.57|179.07|179.26|177.76|472
1613020800000|2021-02-11 05:20:00|180.3|178.8|180.16|178.66|180.51|179.01|180.01|178.51|438
1613021100000|2021-02-11 05:25:00|180.15|178.65|179.55|178.05|180.57|179.07|179.35|177.85|430
1613021400000|2021-02-11 05:30:00|179.54|178.04|180.08|178.58|180.08|178.58|179.03|177.53|558
1613021700000|2021-02-11 05:35:00|180.09|178.59|180.27|178.77|180.47|178.97|180.07|178.57|415
1613022000000|2021-02-11 05:40:00|180.3|178.8|180.51|179.01|180.53|179.03|179.84|178.34|481
1613022300000|2021-02-11 05:45:00|180.52|179.02|180.44|178.94|180.61|179.11|180.18|178.68|439
1613022600000|2021-02-11 05:50:00|180.43|178.93|180.48|178.98|180.74|179.24|180.23|178.73|501
1613022900000|2021-02-11 05:55:00|180.47|178.97|179.92|178.42|180.48|178.98|179.76|178.26|403
1613023200000|2021-02-11 06:00:00|179.91|178.41|181.05|179.55|181.05|179.55|179.84|178.34|482
1613023500000|2021-02-11 06:05:00|181.02|179.52|182.33|180.83|182.56|181.06|180.99|179.49|503
1613023800000|2021-02-11 06:10:00|182.31|180.81|181.98|180.48|182.76|181.26|181.78|180.28|573
1613024100000|2021-02-11 06:15:00|181.97|180.47|181.93|180.43|182.46|180.96|181.8|180.3|501
1613024400000|2021-02-11 06:20:00|181.94|180.44|182.5|181|182.52|181.02|181.56|180.06|539
1613024700000|2021-02-11 06:25:00|182.49|180.99|181.33|179.83|182.56|181.06|181.33|179.83|423
1613025000000|2021-02-11 06:30:00|181.34|179.84|181.98|180.48|182.43|180.93|181.34|179.84|425
1613025300000|2021-02-11 06:35:00|181.97|180.47|180.48|178.98|181.98|180.48|180.37|178.87|536
1613025600000|2021-02-11 06:40:00|180.46|178.96|180.3|178.8|180.5|179|179.7|178.2|575
1613025900000|2021-02-11 06:45:00|180.29|178.79|180.29|178.79|180.4|178.9|179.85|178.35|521
1613026200000|2021-02-11 06:50:00|180.26|178.76|180.49|178.99|180.66|179.16|180.26|178.76|430
1613026500000|2021-02-11 06:55:00|180.5|179|180.83|179.33|180.98|179.48|180.49|178.99|448
1613026800000|2021-02-11 07:00:00|180.84|179.34|181.53|180.03|181.64|180.14|180.83|179.33|360
1613027100000|2021-02-11 07:05:00|181.52|180.02|182.99|181.49|183|181.5|181.33|179.83|534
1613027400000|2021-02-11 07:10:00|182.98|181.48|182.94|181.44|183.04|181.54|182.61|181.11|602
1613027700000|2021-02-11 07:15:00|182.98|181.48|182.81|181.31|183.58|182.08|182.71|181.21|590
1613028000000|2021-02-11 07:20:00|182.83|181.33|183.11|181.61|183.48|181.98|182.58|181.08|583
1613028300000|2021-02-11 07:25:00|183.13|181.63|182.7|181.2|183.32|181.82|182.68|181.18|453
1613028600000|2021-02-11 07:30:00|182.65|181.15|183.12|181.62|183.13|181.63|182.56|181.06|429
1613028900000|2021-02-11 07:35:00|183.13|181.63|182.97|181.47|183.38|181.88|182.92|181.42|423
1613029200000|2021-02-11 07:40:00|182.98|181.48|182.32|180.82|183.08|181.58|182.22|180.72|390
1613029500000|2021-02-11 07:45:00|182.33|180.83|181.76|180.26|182.74|181.24|181.62|180.12|394
1613029800000|2021-02-11 07:50:00|181.75|180.25|182.32|180.82|182.52|181.02|181.44|179.94|502
1613030100000|2021-02-11 07:55:00|182.31|180.81|182.15|180.65|182.44|180.94|182.07|180.57|331
1613030400000|2021-02-11 08:00:00|182.16|180.66|181.81|180.31|182.93|181.43|181.7|180.2|573
1613030700000|2021-02-11 08:05:00|181.82|180.32|183.01|181.51|183.05|181.55|181.8|180.3|515
1613031000000|2021-02-11 08:10:00|183|181.5|183.9|182.4|185.46|183.96|182.78|181.28|640
1613031300000|2021-02-11 08:15:00|183.89|182.39|185.59|184.09|185.75|184.25|183.83|182.33|707
1613031600000|2021-02-11 08:20:00|185.61|184.11|185.24|183.74|185.93|184.43|185.21|183.71|660
1613031900000|2021-02-11 08:25:00|185.25|183.75|184.96|183.46|185.42|183.92|184.61|183.11|578
1613032200000|2021-02-11 08:30:00|184.95|183.45|185.96|184.46|186.09|184.59|184.95|183.45|524
1613032500000|2021-02-11 08:35:00|185.97|184.47|186.48|184.98|186.51|185.01|185.86|184.36|522
1613032800000|2021-02-11 08:40:00|186.49|184.99|186.49|184.99|186.55|185.05|185.94|184.44|526
1613033100000|2021-02-11 08:45:00|186.5|185|186.19|184.69|186.66|185.16|185.68|184.18|588
1613033400000|2021-02-11 08:50:00|186.2|184.7|186.61|185.11|186.84|185.34|186.07|184.57|512
1613033700000|2021-02-11 08:55:00|186.6|185.1|187.61|186.11|187.69|186.19|186.4|184.9|663
1613034000000|2021-02-11 09:00:00|187.6|186.1|186.82|185.32|187.9|186.4|186.43|184.93|676
1613034300000|2021-02-11 09:05:00|186.83|185.33|186.33|184.83|186.83|185.33|186.18|184.68|433
1613034600000|2021-02-11 09:10:00|186.34|184.84|185.81|184.31|186.61|185.11|185.73|184.23|516
1613034900000|2021-02-11 09:15:00|185.79|184.29|186.25|184.75|186.43|184.93|185.75|184.25|486
1613035200000|2021-02-11 09:20:00|186.24|184.74|186.2|184.7|186.43|184.93|186.03|184.53|460
1613035500000|2021-02-11 09:25:00|186.21|184.71|186.31|184.81|186.34|184.84|186.01|184.51|460
1613035800000|2021-02-11 09:30:00|186.32|184.82|186.52|185.02|186.99|185.49|186.11|184.61|532
1613036100000|2021-02-11 09:35:00|186.53|185.03|187.26|185.76|187.28|185.78|186.53|185.03|454
1613036400000|2021-02-11 09:40:00|187.25|185.75|187.07|185.57|187.31|185.81|186.89|185.39|520
1613036700000|2021-02-11 09:45:00|187.08|185.58|187.9|186.4|188.01|186.51|187.01|185.51|518
1613037000000|2021-02-11 09:50:00|187.91|186.41|188.37|186.87|188.69|187.19|187.78|186.28|648
1613037300000|2021-02-11 09:55:00|188.39|186.89|189.37|187.87|189.44|187.94|188.38|186.88|572
1613037600000|2021-02-11 10:00:00|189.38|187.88|189.29|187.79|190.23|188.73|189.04|187.54|676
1613037900000|2021-02-11 10:05:00|189.3|187.8|188.79|187.29|189.35|187.85|188.71|187.21|640
1613038200000|2021-02-11 10:10:00|188.78|187.28|188.1|186.6|188.79|187.29|187.92|186.42|477
1613038500000|2021-02-11 10:15:00|188.11|186.61|188.19|186.69|188.29|186.79|187.99|186.49|448
1613038800000|2021-02-11 10:20:00|188.18|186.68|188.52|187.02|188.59|187.09|188.1|186.6|437
1613039100000|2021-02-11 10:25:00|188.51|187.01|187.52|186.02|188.53|187.03|187.39|185.89|538
1613039400000|2021-02-11 10:30:00|187.56|186.06|187.94|186.44|188.03|186.53|187.28|185.78|413
1613039700000|2021-02-11 10:35:00|187.95|186.45|188.41|186.91|188.41|186.91|187.85|186.35|388
1613040000000|2021-02-11 10:40:00|188.42|186.92|188.96|187.46|189.38|187.88|188.3|186.8|580
1613040300000|2021-02-11 10:45:00|188.98|187.48|189.67|188.17|190.39|188.89|188.95|187.45|597
1613040600000|2021-02-11 10:50:00|189.68|188.18|190.04|188.54|190.46|188.96|189.68|188.18|509
1613040900000|2021-02-11 10:55:00|190.03|188.53|189.52|188.02|190.03|188.53|189.45|187.95|605
1613041200000|2021-02-11 11:00:00|189.53|188.03|188.73|187.23|190.15|188.65|188.71|187.21|571
1613041500000|2021-02-11 11:05:00|188.72|187.22|189.05|187.55|189.34|187.84|188.72|187.22|560
1613041800000|2021-02-11 11:10:00|189.04|187.54|188.62|187.12|189.5|188|188.49|186.99|546
1613042100000|2021-02-11 11:15:00|188.61|187.11|188.11|186.61|188.76|187.26|188.03|186.53|591
1613042400000|2021-02-11 11:20:00|188.1|186.6|188.55|187.05|188.74|187.24|188.08|186.58|519
1613042700000|2021-02-11 11:25:00|188.57|187.07|188.73|187.23|188.83|187.33|188.17|186.67|500
1613043000000|2021-02-11 11:30:00|188.74|187.24|189.09|187.59|189.18|187.68|188.43|186.93|527
1613043300000|2021-02-11 11:35:00|189.11|187.61|188.51|187.01|189.11|187.61|188.14|186.64|565
1613043600000|2021-02-11 11:40:00|188.5|187|187.8|186.3|188.62|187.12|187.64|186.14|446
1613043900000|2021-02-11 11:45:00|187.81|186.31|188.11|186.61|188.3|186.8|187.79|186.29|513
1613044200000|2021-02-11 11:50:00|188.1|186.6|186.8|185.3|188.28|186.78|186.7|185.2|622
1613044500000|2021-02-11 11:55:00|186.79|185.29|186.37|184.87|187.27|185.77|186.05|184.55|609
1613044800000|2021-02-11 12:00:00|186.38|184.88|188.47|186.97|189.1|187.6|186.37|184.87|727
1613045100000|2021-02-11 12:05:00|188.48|186.98|189.34|187.84|189.51|188.01|188.3|186.8|724
1613045400000|2021-02-11 12:10:00|189.33|187.83|189.5|188|189.74|188.24|188.85|187.35|674
1613045700000|2021-02-11 12:15:00|189.49|187.99|189.04|187.54|189.59|188.09|188.25|186.75|632
1613046000000|2021-02-11 12:20:00|189.03|187.53|188.54|187.04|189.19|187.69|188.35|186.85|576
1613046300000|2021-02-11 12:25:00|188.53|187.03|188.74|187.24|189.19|187.69|188.44|186.94|530
1613046600000|2021-02-11 12:30:00|188.75|187.25|189.05|187.55|189.11|187.61|188.51|187.01|504
1613046900000|2021-02-11 12:35:00|189.07|187.57|189.65|188.15|189.68|188.18|188.95|187.45|573
1613047200000|2021-02-11 12:40:00|189.68|188.18|189.28|187.78|189.74|188.24|189.19|187.69|429
1613047500000|2021-02-11 12:45:00|189.27|187.77|188.43|186.93|189.61|188.11|188.27|186.77|577
1613047800000|2021-02-11 12:50:00|188.44|186.94|189.04|187.54|189.2|187.7|188.41|186.91|491
1613048100000|2021-02-11 12:55:00|189.01|187.51|190.06|188.56|190.1|188.6|188.97|187.47|445
1613048400000|2021-02-11 13:00:00|190.07|188.57|190.63|189.13|190.74|189.24|189.93|188.43|525
1613048700000|2021-02-11 13:05:00|190.62|189.12|190.86|189.36|191.11|189.61|190.11|188.61|590
1613049000000|2021-02-11 13:10:00|190.85|189.35|192.14|190.64|192.17|190.67|190.85|189.35|649
1613049300000|2021-02-11 13:15:00|192.15|190.65|192.88|191.38|193.27|191.77|191.6|190.1|791
1613049600000|2021-02-11 13:20:00|192.89|191.39|193.17|191.67|194.18|192.68|192.58|191.08|815
1613049900000|2021-02-11 13:25:00|193.14|191.64|192.88|191.38|193.54|192.04|192.81|191.31|771
1613050200000|2021-02-11 13:30:00|192.87|191.37|191.79|190.29|193.51|192.01|191.5|190|839
1613050500000|2021-02-11 13:35:00|191.78|190.28|191.48|189.98|191.96|190.46|191.13|189.63|765
1613050800000|2021-02-11 13:40:00|191.5|190|191.89|190.39|191.89|190.39|191.17|189.67|637
1613051100000|2021-02-11 13:45:00|191.91|190.41|191.29|189.79|192.02|190.52|191.29|189.79|580
1613051400000|2021-02-11 13:50:00|191.3|189.8|191.77|190.27|191.83|190.33|191.17|189.67|626
1613051700000|2021-02-11 13:55:00|191.78|190.28|190.81|189.31|191.79|190.29|190.52|189.02|640
1613052000000|2021-02-11 14:00:00|190.82|189.32|191.26|189.76|191.84|190.34|190.71|189.21|671
1613052300000|2021-02-11 14:05:00|191.27|189.77|190.72|189.22|191.29|189.79|190.65|189.15|628
1613052600000|2021-02-11 14:10:00|190.73|189.23|190.67|189.17|191.28|189.78|190.58|189.08|522
1613052900000|2021-02-11 14:15:00|190.66|189.16|190.29|188.79|190.94|189.44|190.21|188.71|531
1613053200000|2021-02-11 14:20:00|190.28|188.78|190.9|189.4|191.3|189.8|190.28|188.78|510
1613053500000|2021-02-11 14:25:00|190.91|189.41|191.12|189.62|191.41|189.91|190.83|189.33|465
1613053800000|2021-02-11 14:30:00|191.11|189.61|190.96|189.46|191.74|190.24|190.94|189.44|387
1613054100000|2021-02-11 14:35:00|190.97|189.47|191.39|189.89|191.73|190.23|190.87|189.37|468
1613054400000|2021-02-11 14:40:00|191.38|189.88|191.37|189.87|191.67|190.17|191.17|189.67|547
1613054700000|2021-02-11 14:45:00|191.36|189.86|192.11|190.61|192.41|190.91|191.19|189.69|610
1613055000000|2021-02-11 14:50:00|192.12|190.62|190.94|189.44|192.14|190.64|190.82|189.32|572
1613055300000|2021-02-11 14:55:00|190.93|189.43|190.47|188.97|191.24|189.74|190.47|188.97|549
1613055600000|2021-02-11 15:00:00|190.49|188.99|190.72|189.22|190.94|189.44|190.22|188.72|706
1613055900000|2021-02-11 15:05:00|190.7|189.2|188.97|187.47|190.7|189.2|188.49|186.99|716
1613056200000|2021-02-11 15:10:00|188.98|187.48|188.87|187.37|188.98|187.48|187.95|186.45|708
1613056500000|2021-02-11 15:15:00|188.98|187.48|190.82|189.32|190.87|189.37|188.97|187.47|630
1613056800000|2021-02-11 15:20:00|190.81|189.31|190.45|188.95|191.23|189.73|190.16|188.66|687
1613057100000|2021-02-11 15:25:00|190.43|188.93|189.61|188.11|190.62|189.12|189.45|187.95|640
1613057400000|2021-02-11 15:30:00|189.63|188.13|188.55|187.05|189.8|188.3|188.3|186.8|672
1613057700000|2021-02-11 15:35:00|188.53|187.03|188.15|186.65|188.65|187.15|188.12|186.62|579
1613058000000|2021-02-11 15:40:00|188.26|186.76|188.07|186.57|188.52|187.02|188.07|186.57|521
1613058300000|2021-02-11 15:45:00|188.08|186.58|188.46|186.96|188.62|187.12|188.03|186.53|455
1613058600000|2021-02-11 15:50:00|188.48|186.98|188.24|186.74|188.64|187.14|188.24|186.74|584
1613058900000|2021-02-11 15:55:00|188.23|186.73|188.7|187.2|188.96|187.46|188.06|186.56|644
1613059200000|2021-02-11 16:00:00|188.71|187.21|189.81|188.31|189.98|188.48|188.68|187.18|728
1613059500000|2021-02-11 16:05:00|189.82|188.32|189.11|187.61|189.88|188.38|188.16|186.66|531
1613059800000|2021-02-11 16:10:00|189.13|187.63|190.02|188.52|190.06|188.56|189.13|187.63|418
1613060100000|2021-02-11 16:15:00|190.06|188.56|189.41|187.91|190.73|189.23|189.4|187.9|602
1613060400000|2021-02-11 16:20:00|189.42|187.92|188.92|187.42|189.61|188.11|188.77|187.27|629
1613060700000|2021-02-11 16:25:00|188.93|187.43|188|186.5|189.08|187.58|187.64|186.14|592
1613061000000|2021-02-11 16:30:00|188.01|186.51|186.69|185.19|188.33|186.83|186.63|185.13|663
1613061300000|2021-02-11 16:35:00|186.7|185.2|186.15|184.65|187.16|185.66|185.95|184.45|646
1613061600000|2021-02-11 16:40:00|186.19|184.69|187.06|185.56|187.06|185.56|186.15|184.65|504
1613061900000|2021-02-11 16:45:00|187.05|185.55|187.8|186.3|187.95|186.45|186.87|185.37|619
1613062200000|2021-02-11 16:50:00|187.81|186.31|187.86|186.36|188.19|186.69|187.53|186.03|598
1613062500000|2021-02-11 16:55:00|187.84|186.34|187.81|186.31|188.22|186.72|187.76|186.26|540
1613062800000|2021-02-11 17:00:00|187.79|186.29|188.02|186.52|188.06|186.56|187.64|186.14|476
1613063100000|2021-02-11 17:05:00|188.03|186.53|186.56|185.06|188.03|186.53|186.52|185.02|502
1613063400000|2021-02-11 17:10:00|186.55|185.05|185.5|184|187.3|185.8|185.09|183.59|703
1613063700000|2021-02-11 17:15:00|185.49|183.99|185.97|184.47|186.07|184.57|185.04|183.54|668
1613064000000|2021-02-11 17:20:00|185.96|184.46|186.52|185.02|186.59|185.09|185.45|183.95|636
1613064300000|2021-02-11 17:25:00|186.47|184.97|186.54|185.04|186.62|185.12|186.14|184.64|549
1613064600000|2021-02-11 17:30:00|186.53|185.03|186.39|184.89|186.93|185.43|186.22|184.72|501
1613064900000|2021-02-11 17:35:00|186.38|184.88|187.16|185.66|187.17|185.67|186.38|184.88|450
1613065200000|2021-02-11 17:40:00|187.17|185.67|186.9|185.4|187.17|185.67|186.75|185.25|455
1613065500000|2021-02-11 17:45:00|186.89|185.39|187.11|185.61|187.21|185.71|186.81|185.31|416
1613065800000|2021-02-11 17:50:00|187.12|185.62|187|185.5|187.22|185.72|186.91|185.41|494
1613066100000|2021-02-11 17:55:00|186.98|185.48|186.86|185.36|187.44|185.94|186.84|185.34|453
1613066400000|2021-02-11 18:00:00|186.87|185.37|187.55|186.05|188.34|186.84|186.86|185.36|574
1613066700000|2021-02-11 18:05:00|187.57|186.07|188.12|186.62|188.44|186.94|186.88|185.38|670
1613067000000|2021-02-11 18:10:00|188.11|186.61|189.31|187.81|189.32|187.82|188.02|186.52|515
1613067300000|2021-02-11 18:15:00|189.32|187.82|188.5|187|189.32|187.82|188.42|186.92|505
1613067600000|2021-02-11 18:20:00|188.49|186.99|188.65|187.15|188.88|187.38|188.39|186.89|416
1613067900000|2021-02-11 18:25:00|188.63|187.13|188.27|186.77|188.86|187.36|187.88|186.38|502
1613068200000|2021-02-11 18:30:00|188.26|186.76|188.52|187.02|189.18|187.68|188|186.5|589
1613068500000|2021-02-11 18:35:00|188.51|187.01|187.97|186.47|188.58|187.08|187.81|186.31|513
1613068800000|2021-02-11 18:40:00|187.98|186.48|187.92|186.42|188.09|186.59|187.77|186.27|444
1613069100000|2021-02-11 18:45:00|187.93|186.43|188.13|186.63|188.2|186.7|187.9|186.4|471
1613069400000|2021-02-11 18:50:00|188.14|186.64|187.96|186.46|188.25|186.75|187.91|186.41|479
1613069700000|2021-02-11 18:55:00|187.94|186.44|189.07|187.57|189.11|187.61|187.94|186.44|439
1613070000000|2021-02-11 19:00:00|189.05|187.55|188.66|187.16|189.18|187.68|188.11|186.61|548
1613070300000|2021-02-11 19:05:00|188.65|187.15|188.36|186.86|188.84|187.34|188.11|186.61|513
1613070600000|2021-02-11 19:10:00|188.38|186.88|188.2|186.7|188.67|187.17|188.08|186.58|468
1613070900000|2021-02-11 19:15:00|188.19|186.69|189.04|187.54|189.04|187.54|188.19|186.69|515
1613071200000|2021-02-11 19:20:00|189.05|187.55|190.03|188.53|190.1|188.6|188.93|187.43|516
1613071500000|2021-02-11 19:25:00|190.12|188.62|190.26|188.76|190.78|189.28|189.79|188.29|631
1613071800000|2021-02-11 19:30:00|190.25|188.75|189.84|188.34|190.26|188.76|189.75|188.25|577
1613072100000|2021-02-11 19:35:00|189.85|188.35|189.5|188|189.85|188.35|188.95|187.45|476
1613072400000|2021-02-11 19:40:00|189.49|187.99|189.9|188.4|189.93|188.43|189.49|187.99|495
1613072700000|2021-02-11 19:45:00|189.91|188.41|190.46|188.96|190.49|188.99|189.88|188.38|527
1613073000000|2021-02-11 19:50:00|190.45|188.95|190.37|188.87|190.47|188.97|189.75|188.25|462
1613073300000|2021-02-11 19:55:00|190.38|188.88|189.84|188.34|190.39|188.89|189.76|188.26|538
1613073600000|2021-02-11 20:00:00|189.85|188.35|189.8|188.3|189.87|188.37|189.12|187.62|551
1613073900000|2021-02-11 20:05:00|189.79|188.29|190|188.5|190.54|189.04|189.56|188.06|545
1613074200000|2021-02-11 20:10:00|189.99|188.49|189.26|187.76|190.08|188.58|189.19|187.69|599
1613074500000|2021-02-11 20:15:00|189.25|187.75|189.51|188.01|189.54|188.04|189.21|187.71|427
1613074800000|2021-02-11 20:20:00|189.52|188.02|189.5|188|189.72|188.22|189.33|187.83|421
1613075100000|2021-02-11 20:25:00|189.51|188.01|189.92|188.42|189.95|188.45|188.64|187.14|592
1613075400000|2021-02-11 20:30:00|189.95|188.45|191.59|190.09|191.75|190.25|189.95|188.45|749
1613075700000|2021-02-11 20:35:00|191.6|190.1|190.43|188.93|191.62|190.12|190.25|188.75|603
1613076000000|2021-02-11 20:40:00|190.44|188.94|190.01|188.51|190.61|189.11|189.69|188.19|539
1613076300000|2021-02-11 20:45:00|190.02|188.52|187.98|186.48|190.26|188.76|187.52|186.02|685
1613076600000|2021-02-11 20:50:00|187.97|186.47|185.6|184.1|188.16|186.66|185.39|183.89|809
1613076900000|2021-02-11 20:55:00|185.59|184.09|184.78|183.28|186.36|184.86|184.36|182.86|824
1613077200000|2021-02-11 21:00:00|184.76|183.26|186.25|184.75|186.27|184.77|184.7|183.2|693
1613077500000|2021-02-11 21:05:00|186.23|184.73|186.72|185.22|186.72|185.22|186.2|184.7|510
1613077800000|2021-02-11 21:10:00|186.75|185.25|186.66|185.16|187.2|185.7|186.63|185.13|477
1613078100000|2021-02-11 21:15:00|186.65|185.15|183.9|182.4|186.75|185.25|183.3|181.8|739
1613078400000|2021-02-11 21:20:00|183.87|182.37|182.73|181.23|185.06|183.56|181.91|180.41|758
1613078700000|2021-02-11 21:25:00|182.75|181.25|183.79|182.29|184.02|182.52|182.08|180.58|736
1613079000000|2021-02-11 21:30:00|183.77|182.27|183.63|182.13|183.92|182.42|182.17|180.67|765
1613079300000|2021-02-11 21:35:00|183.64|182.14|183.29|181.79|184.19|182.69|182.82|181.32|620
1613079600000|2021-02-11 21:40:00|183.34|181.84|182.7|181.2|183.47|181.97|182.6|181.1|626
1613079900000|2021-02-11 21:45:00|182.69|181.19|182.8|181.3|183.21|181.71|182.63|181.13|570
1613080200000|2021-02-11 21:50:00|182.81|181.31|183.47|181.97|183.68|182.18|182.81|181.31|557
1613080500000|2021-02-11 21:55:00|183.45|181.95|183.73|182.23|183.87|182.37|183.17|181.67|448
1613080800000|2021-02-11 22:00:00|183.74|182.24|184.64|183.14|184.78|183.28|183.56|182.06|382
1613081100000|2021-02-11 22:05:00|184.63|183.13|186.25|184.75|186.32|184.82|184.63|183.13|461
1613081400000|2021-02-11 22:10:00|186.24|184.74|186.38|184.88|186.39|184.89|186.21|184.71|321
1613081700000|2021-02-11 22:15:00|186.42|184.92|186.53|185.03|186.56|185.06|186.3|184.8|287
1613082000000|2021-02-11 22:20:00|186.54|185.04|186.55|185.05|186.84|185.34|186.46|184.96|284
1613082300000|2021-02-11 22:25:00|186.54|185.04|186.62|185.12|186.67|185.17|186.39|184.89|289
1613082600000|2021-02-11 22:30:00|186.63|185.13|186.83|185.33|186.94|185.44|186.61|185.11|207
1613082900000|2021-02-11 22:35:00|186.79|185.29|186.62|185.12|186.79|185.29|186.49|184.99|155
1613083200000|2021-02-11 22:40:00|186.63|185.13|186.95|185.45|187.01|185.51|186.62|185.12|205
1613083500000|2021-02-11 22:45:00|186.94|185.44|186.86|185.36|187.05|185.55|186.6|185.1|352
1613083800000|2021-02-11 22:50:00|186.87|185.37|186.68|185.18|186.9|185.4|186.63|185.13|260
1613084100000|2021-02-11 22:55:00|186.67|185.17|186.94|185.44|186.94|185.44|186.64|185.14|275
1613084400000|2021-02-11 23:00:00|186.93|185.43|186.72|185.22|187.04|185.54|186.55|185.05|330
1613084700000|2021-02-11 23:05:00|186.71|185.21|186.69|185.19|186.97|185.47|186.63|185.13|332
1613085000000|2021-02-11 23:10:00|186.68|185.18|186.87|185.37|187.55|186.05|186.68|185.18|471
1613085300000|2021-02-11 23:15:00|186.88|185.38|186.75|185.25|186.92|185.42|186.54|185.04|433
1613085600000|2021-02-11 23:20:00|186.74|185.24|186.67|185.17|186.87|185.37|186.59|185.09|360
1613085900000|2021-02-11 23:25:00|186.68|185.18|186.63|185.13|186.83|185.33|186.52|185.02|441
1613086200000|2021-02-11 23:30:00|186.62|185.12|187.31|185.81|187.98|186.48|186.52|185.02|511
1613086500000|2021-02-11 23:35:00|187.3|185.8|187.13|185.63|187.45|185.95|187|185.5|499
1613086800000|2021-02-11 23:40:00|187.11|185.61|186.83|185.33|187.11|185.61|186.71|185.21|461
1613087100000|2021-02-11 23:45:00|186.82|185.32|185.83|184.33|186.91|185.41|185.82|184.32|490
1613087400000|2021-02-11 23:50:00|185.82|184.32|184.74|183.24|185.98|184.48|184.45|182.95|573
1613087700000|2021-02-11 23:55:00|184.75|183.25|184.53|183.03|185.53|184.03|184.53|183.03|742
1613088000000|2021-02-12 00:00:00|184.5|183|185.68|184.18|185.68|184.18|184.48|182.98|747
1613088300000|2021-02-12 00:05:00|185.69|184.19|188.06|186.56|188.29|186.79|185.56|184.06|667
1613088600000|2021-02-12 00:10:00|188.07|186.57|187|185.5|189.27|187.77|186.95|185.45|812
1613088900000|2021-02-12 00:15:00|187.06|185.56|188.05|186.55|188.68|187.18|186.37|184.87|732
1613089200000|2021-02-12 00:20:00|188.06|186.56|187.38|185.88|188.53|187.03|187.18|185.68|686
1613089500000|2021-02-12 00:25:00|187.37|185.87|187.2|185.7|187.41|185.91|186.62|185.12|698
1613089800000|2021-02-12 00:30:00|187.19|185.69|187.27|185.77|187.36|185.86|186.79|185.29|609
1613090100000|2021-02-12 00:35:00|187.28|185.78|187.81|186.31|187.86|186.36|187.21|185.71|550
1613090400000|2021-02-12 00:40:00|187.8|186.3|188.04|186.54|188.45|186.95|187.7|186.2|573
1613090700000|2021-02-12 00:45:00|188|186.5|187.48|185.98|188.35|186.85|187.28|185.78|585
1613091000000|2021-02-12 00:50:00|187.5|186|187.17|185.67|188.01|186.51|187.17|185.67|598
1613091300000|2021-02-12 00:55:00|187.16|185.66|185.92|184.42|187.17|185.67|185.52|184.02|706
1613091600000|2021-02-12 01:00:00|185.93|184.43|184.58|183.08|185.93|184.43|184.09|182.59|702
1613091900000|2021-02-12 01:05:00|184.59|183.09|185.65|184.15|185.76|184.26|184.59|183.09|491
1613092200000|2021-02-12 01:10:00|185.66|184.16|185.79|184.29|185.84|184.34|185.2|183.7|542
1613092500000|2021-02-12 01:15:00|185.78|184.28|186.03|184.53|186.17|184.67|185.63|184.13|513
1613092800000|2021-02-12 01:20:00|186.04|184.54|185.27|183.77|186.28|184.78|185.19|183.69|549
1613093100000|2021-02-12 01:25:00|185.29|183.79|185.34|183.84|185.77|184.27|185.24|183.74|473
1613093400000|2021-02-12 01:30:00|185.35|183.85|186.55|185.05|186.56|185.06|185.35|183.85|428
1613093700000|2021-02-12 01:35:00|186.56|185.06|187.38|185.88|187.45|185.95|186.55|185.05|490
1613094000000|2021-02-12 01:40:00|187.39|185.89|187.8|186.3|187.8|186.3|187.21|185.71|582
1613094300000|2021-02-12 01:45:00|187.79|186.29|187.43|185.93|188.02|186.52|187.26|185.76|573
1613094600000|2021-02-12 01:50:00|187.42|185.92|187.41|185.91|187.74|186.24|187.32|185.82|498
1613094900000|2021-02-12 01:55:00|187.4|185.9|187.89|186.39|187.95|186.45|187.22|185.72|474
1613095200000|2021-02-12 02:00:00|187.85|186.35|187.49|185.99|187.85|186.35|186.91|185.41|608
1613095500000|2021-02-12 02:05:00|187.46|185.96|187.77|186.27|187.89|186.39|186.99|185.49|529
1613095800000|2021-02-12 02:10:00|187.78|186.28|187.11|185.61|187.85|186.35|187.11|185.61|401
1613096100000|2021-02-12 02:15:00|187.12|185.62|186.42|184.92|187.2|185.7|186.34|184.84|434
1613096400000|2021-02-12 02:20:00|186.41|184.91|186.89|185.39|187.35|185.85|186.2|184.7|615
1613096700000|2021-02-12 02:25:00|186.9|185.4|186.15|184.65|186.9|185.4|186.14|184.64|539
1613097000000|2021-02-12 02:30:00|186.16|184.66|186.12|184.62|186.4|184.9|185.92|184.42|595
1613097300000|2021-02-12 02:35:00|186.11|184.61|186|184.5|186.42|184.92|185.25|183.75|626
1613097600000|2021-02-12 02:40:00|185.99|184.49|185.8|184.3|186.14|184.64|185.56|184.06|556
1613097900000|2021-02-12 02:45:00|185.81|184.31|184.94|183.44|185.81|184.31|184.94|183.44|640
1613098200000|2021-02-12 02:50:00|184.95|183.45|185.18|183.68|185.56|184.06|184.77|183.27|574
1613098500000|2021-02-12 02:55:00|185.16|183.66|185.29|183.79|185.36|183.86|184.93|183.43|504
1613098800000|2021-02-12 03:00:00|185.3|183.8|184.84|183.34|185.31|183.81|184.66|183.16|367
1613099100000|2021-02-12 03:05:00|184.83|183.33|184.66|183.16|184.87|183.37|184.49|182.99|374
1613099400000|2021-02-12 03:10:00|184.67|183.17|185.09|183.59|185.11|183.61|184.37|182.87|536
1613099700000|2021-02-12 03:15:00|185.06|183.56|184.28|182.78|185.53|184.03|184.27|182.77|535
1613100000000|2021-02-12 03:20:00|184.25|182.75|184.89|183.39|185.19|183.69|184.24|182.74|526
1613100300000|2021-02-12 03:25:00|184.93|183.43|185.17|183.67|185.29|183.79|184.84|183.34|340
1613100600000|2021-02-12 03:30:00|185.16|183.66|184.72|183.22|185.18|183.68|184.71|183.21|350
1613100900000|2021-02-12 03:35:00|184.71|183.21|184.83|183.33|184.88|183.38|184.22|182.72|561
1613101200000|2021-02-12 03:40:00|184.84|183.34|184.53|183.03|184.87|183.37|184.25|182.75|539
1613101500000|2021-02-12 03:45:00|184.56|183.06|183.55|182.05|184.85|183.35|183.5|182|538
1613101800000|2021-02-12 03:50:00|183.5|182|183.61|182.11|183.81|182.31|183.28|181.78|469
1613102100000|2021-02-12 03:55:00|183.62|182.12|183.14|181.64|183.94|182.44|183.07|181.57|362
1613102400000|2021-02-12 04:00:00|183.13|181.63|182.14|180.64|183.15|181.65|182.03|180.53|672
1613102700000|2021-02-12 04:05:00|182.06|180.56|183.37|181.87|183.43|181.93|182.06|180.56|492
1613103000000|2021-02-12 04:10:00|183.38|181.88|182.31|180.81|183.61|182.11|182.3|180.8|452
1613103300000|2021-02-12 04:15:00|182.3|180.8|180.21|178.71|182.31|180.81|179.51|178.01|765
1613103600000|2021-02-12 04:20:00|180.22|178.72|179.35|177.85|180.22|178.72|179.27|177.77|814
1613103900000|2021-02-12 04:25:00|179.34|177.84|180.36|178.86|180.38|178.88|177.76|176.26|837
1613104200000|2021-02-12 04:30:00|180.37|178.87|179.8|178.3|180.89|179.39|179.8|178.3|747
1613104500000|2021-02-12 04:35:00|179.79|178.29|180.34|178.84|181.23|179.73|179.23|177.73|745
1613104800000|2021-02-12 04:40:00|180.35|178.85|181.38|179.88|181.38|179.88|180.19|178.69|692
1613105100000|2021-02-12 04:45:00|181.37|179.87|180.91|179.41|181.76|180.26|180.91|179.41|611
1613105400000|2021-02-12 04:50:00|180.92|179.42|181.62|180.12|181.78|180.28|180.48|178.98|602
1613105700000|2021-02-12 04:55:00|181.61|180.11|181.08|179.58|181.68|180.18|180.97|179.47|589
1613106000000|2021-02-12 05:00:00|181.03|179.53|181.93|180.43|182.31|180.81|180.27|178.77|658
1613106300000|2021-02-12 05:05:00|181.94|180.44|182.21|180.71|182.27|180.77|181.54|180.04|537
1613106600000|2021-02-12 05:10:00|182.23|180.73|182.55|181.05|182.58|181.08|181.89|180.39|513
1613106900000|2021-02-12 05:15:00|182.56|181.06|182.53|181.03|182.82|181.32|181.75|180.25|544
1613107200000|2021-02-12 05:20:00|182.51|181.01|182.24|180.74|183.05|181.55|182.13|180.63|534
1613107500000|2021-02-12 05:25:00|182.23|180.73|182.59|181.09|182.72|181.22|182.22|180.72|521
1613107800000|2021-02-12 05:30:00|182.58|181.08|182.68|181.18|182.69|181.19|182|180.5|542
1613108100000|2021-02-12 05:35:00|182.67|181.17|182.72|181.22|182.78|181.28|182.41|180.91|527
1613108400000|2021-02-12 05:40:00|182.73|181.23|183.29|181.79|183.32|181.82|182.55|181.05|532
1613108700000|2021-02-12 05:45:00|183.3|181.8|182.94|181.44|183.36|181.86|182.89|181.39|507
1613109000000|2021-02-12 05:50:00|182.95|181.45|183.17|181.67|183.29|181.79|182.94|181.44|385
1613109300000|2021-02-12 05:55:00|183.18|181.68|182.95|181.45|183.25|181.75|182.88|181.38|374
1613109600000|2021-02-12 06:00:00|182.94|181.44|182.03|180.53|182.95|181.45|181.95|180.45|556
1613109900000|2021-02-12 06:05:00|182.02|180.52|181.61|180.11|182.16|180.66|181.61|180.11|525
1613110200000|2021-02-12 06:10:00|181.62|180.12|180.94|179.44|181.62|180.12|180.71|179.21|629
1613110500000|2021-02-12 06:15:00|180.93|179.43|181.79|180.29|181.81|180.31|180.78|179.28|590
1613110800000|2021-02-12 06:20:00|181.8|180.3|182.2|180.7|182.26|180.76|181.54|180.04|507
1613111100000|2021-02-12 06:25:00|182.21|180.71|183.51|182.01|183.56|182.06|181.87|180.37|607
1613111400000|2021-02-12 06:30:00|183.5|182|183.23|181.73|183.5|182|182.61|181.11|566
1613111700000|2021-02-12 06:35:00|183.24|181.74|183.7|182.2|183.71|182.21|183.16|181.66|521
1613112000000|2021-02-12 06:40:00|183.71|182.21|183.52|182.02|183.71|182.21|183.38|181.88|404
1613112300000|2021-02-12 06:45:00|183.53|182.03|183.67|182.17|183.73|182.23|183.47|181.97|342
1613112600000|2021-02-12 06:50:00|183.66|182.16|183.19|181.69|183.69|182.19|183.11|181.61|439
1613112900000|2021-02-12 06:55:00|183.21|181.71|183.75|182.25|183.76|182.26|183.21|181.71|385
1613113200000|2021-02-12 07:00:00|183.74|182.24|183.13|181.63|183.75|182.25|183.08|181.58|462
1613113500000|2021-02-12 07:05:00|183.05|181.55|182.33|180.83|183.07|181.57|182.3|180.8|499
1613113800000|2021-02-12 07:10:00|182.32|180.82|182.94|181.44|183.06|181.56|182.27|180.77|549
1613114100000|2021-02-12 07:15:00|182.93|181.43|182.77|181.27|183.3|181.8|182.77|181.27|558
1613114400000|2021-02-12 07:20:00|182.75|181.25|182.5|181|182.95|181.45|182.34|180.84|506
1613114700000|2021-02-12 07:25:00|182.49|180.99|182.49|180.99|182.7|181.2|182.25|180.75|472
1613115000000|2021-02-12 07:30:00|182.48|180.98|182.62|181.12|182.83|181.33|182.11|180.61|586
1613115300000|2021-02-12 07:35:00|182.61|181.11|182.21|180.71|182.66|181.16|182.15|180.65|608
1613115600000|2021-02-12 07:40:00|182.22|180.72|181.97|180.47|182.25|180.75|181.82|180.32|401
1613115900000|2021-02-12 07:45:00|181.96|180.46|181.62|180.12|182|180.5|181.5|180|531
1613116200000|2021-02-12 07:50:00|181.61|180.11|182.03|180.53|182.13|180.63|181.37|179.87|503
1613116500000|2021-02-12 07:55:00|182.02|180.52|183.4|181.9|183.5|182|182.02|180.52|565
1613116800000|2021-02-12 08:00:00|183.41|181.91|183|181.5|183.72|182.22|182.79|181.29|547
1613117100000|2021-02-12 08:05:00|183.01|181.51|182.43|180.93|183.18|181.68|182.26|180.76|484
1613117400000|2021-02-12 08:10:00|182.46|180.96|182.65|181.15|182.81|181.31|182.01|180.51|507
1613117700000|2021-02-12 08:15:00|182.64|181.14|183.93|182.43|183.96|182.46|182.55|181.05|450
1613118000000|2021-02-12 08:20:00|183.9|182.4|184.57|183.07|184.62|183.12|183.85|182.35|596
1613118300000|2021-02-12 08:25:00|184.58|183.08|185.01|183.51|185.12|183.62|184.48|182.98|610
1613118600000|2021-02-12 08:30:00|185.02|183.52|185.2|183.7|185.25|183.75|184.75|183.25|573
1613118900000|2021-02-12 08:35:00|185.17|183.67|184.83|183.33|185.22|183.72|184.83|183.33|488
1613119200000|2021-02-12 08:40:00|184.82|183.32|185.05|183.55|185.08|183.58|184.63|183.13|372
1613119500000|2021-02-12 08:45:00|185.06|183.56|184.71|183.21|185.07|183.57|184.01|182.51|585
1613119800000|2021-02-12 08:50:00|184.75|183.25|184.92|183.42|185.33|183.83|184.6|183.1|632
1613120100000|2021-02-12 08:55:00|184.93|183.43|184.7|183.2|185.08|183.58|184.57|183.07|467
1613120400000|2021-02-12 09:00:00|184.67|183.17|184.27|182.77|184.67|183.17|184.15|182.65|248
1613120700000|2021-02-12 09:05:00|184.29|182.79|184.51|183.01|184.64|183.14|184.23|182.73|391
1613121000000|2021-02-12 09:10:00|184.53|183.03|184.46|182.96|184.89|183.39|184.44|182.94|462
1613121300000|2021-02-12 09:15:00|184.45|182.95|183.09|181.59|184.45|182.95|182.91|181.41|590
1613121600000|2021-02-12 09:20:00|183.1|181.6|183.71|182.21|183.75|182.25|183.09|181.59|460
1613121900000|2021-02-12 09:25:00|183.72|182.22|183.53|182.03|183.72|182.22|183.25|181.75|513
1613122200000|2021-02-12 09:30:00|183.54|182.04|183.44|181.94|183.71|182.21|183.08|181.58|524
1613122500000|2021-02-12 09:35:00|183.43|181.93|183.64|182.14|184.23|182.73|183.39|181.89|479
1613122800000|2021-02-12 09:40:00|183.55|182.05|184.22|182.72|184.28|182.78|183.48|181.98|408
1613123100000|2021-02-12 09:45:00|184.21|182.71|183.71|182.21|184.26|182.76|183.67|182.17|415
1613123400000|2021-02-12 09:50:00|183.7|182.2|184.18|182.68|184.34|182.84|183.7|182.2|550
1613123700000|2021-02-12 09:55:00|184.17|182.67|185.65|184.15|185.68|184.18|184.14|182.64|489
1613124000000|2021-02-12 10:00:00|185.66|184.16|186.06|184.56|186.19|184.69|185.48|183.98|557
1613124300000|2021-02-12 10:05:00|186.04|184.54|186.08|184.58|186.16|184.66|185.68|184.18|602
1613124600000|2021-02-12 10:10:00|186.07|184.57|185.71|184.21|186.07|184.57|185.55|184.05|544
1613124900000|2021-02-12 10:15:00|185.7|184.2|185.72|184.22|185.78|184.28|185.24|183.74|564
1613125200000|2021-02-12 10:20:00|185.75|184.25|186.13|184.63|186.13|184.63|185.6|184.1|625
1613125500000|2021-02-12 10:25:00|186.12|184.62|185.87|184.37|186.21|184.71|185.8|184.3|543
1613125800000|2021-02-12 10:30:00|185.88|184.38|186.07|184.57|186.15|184.65|185.82|184.32|422
1613126100000|2021-02-12 10:35:00|186.09|184.59|186.85|185.35|186.91|185.41|185.9|184.4|511
1613126400000|2021-02-12 10:40:00|186.84|185.34|186.56|185.06|186.9|185.4|186.16|184.66|544
1613126700000|2021-02-12 10:45:00|186.58|185.08|186.27|184.77|186.62|185.12|186.08|184.58|430
1613127000000|2021-02-12 10:50:00|186.26|184.76|186.62|185.12|186.65|185.15|186.21|184.71|544
1613127300000|2021-02-12 10:55:00|186.61|185.11|186.08|184.58|186.63|185.13|186.04|184.54|502
1613127600000|2021-02-12 11:00:00|186.07|184.57|186.24|184.74|186.52|185.02|186.04|184.54|546
1613127900000|2021-02-12 11:05:00|186.23|184.73|186.39|184.89|186.6|185.1|186.23|184.73|475
1613128200000|2021-02-12 11:10:00|186.38|184.88|186.45|184.95|186.62|185.12|186.24|184.74|432
1613128500000|2021-02-12 11:15:00|186.46|184.96|186.69|185.19|187.36|185.86|186.01|184.51|562
1613128800000|2021-02-12 11:20:00|186.68|185.18|187.79|186.29|187.82|186.32|186.67|185.17|478
1613129100000|2021-02-12 11:25:00|187.8|186.3|187.85|186.35|188.17|186.67|187.69|186.19|575
1613129400000|2021-02-12 11:30:00|187.86|186.36|188.06|186.56|188.27|186.77|187.77|186.27|526
1613129700000|2021-02-12 11:35:00|188.05|186.55|187.87|186.37|188.12|186.62|187.57|186.07|488
1613130000000|2021-02-12 11:40:00|187.86|186.36|188.27|186.77|188.36|186.86|187.83|186.33|496
1613130300000|2021-02-12 11:45:00|188.22|186.72|187.74|186.24|188.26|186.76|187.61|186.11|509
1613130600000|2021-02-12 11:50:00|187.73|186.23|187.39|185.89|188.01|186.51|187.13|185.63|372
1613130900000|2021-02-12 11:55:00|187.41|185.91|187.06|185.56|187.57|186.07|187.06|185.56|217
1613131200000|2021-02-12 12:00:00|187.05|185.55|186.73|185.23|187.47|185.97|186.65|185.15|244
1613131500000|2021-02-12 12:05:00|186.72|185.22|185.77|184.27|187.32|185.82|185.58|184.08|377
1613131800000|2021-02-12 12:10:00|185.76|184.26|186.24|184.74|186.35|184.85|185.56|184.06|430
1613132100000|2021-02-12 12:15:00|186.25|184.75|186.37|184.87|186.52|185.02|186.04|184.54|321
1613132400000|2021-02-12 12:20:00|186.36|184.86|186.49|184.99|186.6|185.1|186.28|184.78|281
1613132700000|2021-02-12 12:25:00|186.48|184.98|187.42|185.92|187.53|186.03|186.43|184.93|301
1613133000000|2021-02-12 12:30:00|187.41|185.91|188.37|186.87|188.4|186.9|187.37|185.87|544
1613133300000|2021-02-12 12:35:00|188.39|186.89|188.27|186.77|189.46|187.96|188.2|186.7|605
1613133600000|2021-02-12 12:40:00|188.24|186.74|187.91|186.41|188.31|186.81|187.59|186.09|601
1613133900000|2021-02-12 12:45:00|187.92|186.42|188.87|187.37|189.31|187.81|187.92|186.42|691
1613134200000|2021-02-12 12:50:00|188.88|187.38|188.59|187.09|189|187.5|188.49|186.99|583
1613134500000|2021-02-12 12:55:00|188.61|187.11|188.69|187.19|188.98|187.48|188.53|187.03|568
1613134800000|2021-02-12 13:00:00|188.7|187.2|188.46|186.96|189.16|187.66|188.37|186.87|633
1613135100000|2021-02-12 13:05:00|188.41|186.91|188.59|187.09|189.47|187.97|188.41|186.91|585
1613135400000|2021-02-12 13:10:00|188.58|187.08|189.45|187.95|189.55|188.05|188.58|187.08|634
1613135700000|2021-02-12 13:15:00|189.46|187.96|189.73|188.23|189.76|188.26|189.24|187.74|689
1613136000000|2021-02-12 13:20:00|189.72|188.22|189.93|188.43|190.23|188.73|189.59|188.09|552
1613136300000|2021-02-12 13:25:00|189.95|188.45|189.19|187.69|190.04|188.54|189.16|187.66|536
1613136600000|2021-02-12 13:30:00|189.18|187.68|189.44|187.94|189.56|188.06|189.18|187.68|442
1613136900000|2021-02-12 13:35:00|189.45|187.95|189.41|187.91|189.46|187.96|188.94|187.44|439
1613137200000|2021-02-12 13:40:00|189.42|187.92|189.67|188.17|189.85|188.35|189.23|187.73|525
1613137500000|2021-02-12 13:45:00|189.68|188.18|189.03|187.53|189.82|188.32|188.89|187.39|441
1613137800000|2021-02-12 13:50:00|189.02|187.52|189.48|187.98|189.55|188.05|188.71|187.21|508
1613138100000|2021-02-12 13:55:00|189.5|188|189.67|188.17|189.8|188.3|189.23|187.73|582
1613138400000|2021-02-12 14:00:00|189.69|188.19|187.23|185.73|189.83|188.33|186.99|185.49|590
1613138700000|2021-02-12 14:05:00|187.24|185.74|187.74|186.24|188.02|186.52|187.1|185.6|530
1613139000000|2021-02-12 14:10:00|187.75|186.25|187.33|185.83|187.9|186.4|187.3|185.8|376
1613139300000|2021-02-12 14:15:00|187.31|185.81|187.77|186.27|188.08|186.58|187.31|185.81|516
1613139600000|2021-02-12 14:20:00|187.78|186.28|186.14|184.64|187.85|186.35|185.91|184.41|392
1613139900000|2021-02-12 14:25:00|186.2|184.7|185.18|183.68|186.62|185.12|185.18|183.68|353
1613140200000|2021-02-12 14:30:00|185.16|183.66|184.43|182.93|185.49|183.99|183.77|182.27|522
1613140500000|2021-02-12 14:35:00|184.42|182.92|181.89|180.39|184.61|183.11|181.89|180.39|489
1613140800000|2021-02-12 14:40:00|181.88|180.38|182.59|181.09|182.83|181.33|181.41|179.91|556
1613141100000|2021-02-12 14:45:00|182.55|181.05|181.59|180.09|182.6|181.1|180.84|179.34|546
1613141400000|2021-02-12 14:50:00|181.6|180.1|181.62|180.12|181.81|180.31|180.22|178.72|638
1613141700000|2021-02-12 14:55:00|181.55|180.05|181.88|180.38|181.95|180.45|181.02|179.52|687
1613142000000|2021-02-12 15:00:00|181.9|180.4|183.37|181.87|183.47|181.97|181.88|180.38|559
1613142300000|2021-02-12 15:05:00|183.38|181.88|183.83|182.33|184.21|182.71|183.34|181.84|450
1613142600000|2021-02-12 15:10:00|183.84|182.34|184.12|182.62|184.12|182.62|183.63|182.13|439
1613142900000|2021-02-12 15:15:00|184.13|182.63|184.33|182.83|184.47|182.97|183.7|182.2|457
1613143200000|2021-02-12 15:20:00|184.34|182.84|184.89|183.39|184.97|183.47|184.25|182.75|434
1613143500000|2021-02-12 15:25:00|184.87|183.37|184.73|183.23|184.97|183.47|184.39|182.89|368
1613143800000|2021-02-12 15:30:00|184.72|183.22|184.06|182.56|184.72|183.22|183.73|182.23|455
1613144100000|2021-02-12 15:35:00|184.07|182.57|185.09|183.59|185.2|183.7|183.84|182.34|375
1613144400000|2021-02-12 15:40:00|185.08|183.58|184.8|183.3|185.3|183.8|184.72|183.22|390
1613144700000|2021-02-12 15:45:00|184.82|183.32|185.54|184.04|185.61|184.11|184.82|183.32|348
1613145000000|2021-02-12 15:50:00|185.55|184.05|185.75|184.25|185.9|184.4|185.55|184.05|302
1613145300000|2021-02-12 15:55:00|185.77|184.27|184.91|183.41|185.78|184.28|184.67|183.17|301
1613145600000|2021-02-12 16:00:00|184.92|183.42|185.29|183.79|186.22|184.72|184.92|183.42|750
1613145900000|2021-02-12 16:05:00|185.23|183.73|185.92|184.42|185.99|184.49|184.96|183.46|710
1613146200000|2021-02-12 16:10:00|185.93|184.43|186.68|185.18|186.75|185.25|185.88|184.38|686
1613146500000|2021-02-12 16:15:00|186.69|185.19|187.14|185.64|187.17|185.67|186.67|185.17|623
1613146800000|2021-02-12 16:20:00|187.13|185.63|187.16|185.66|187.16|185.66|186.46|184.96|623
1613147100000|2021-02-12 16:25:00|187.15|185.65|187.67|186.17|188.03|186.53|187.07|185.57|731
1613147400000|2021-02-12 16:30:00|187.66|186.16|187.44|185.94|187.97|186.47|187.41|185.91|704
1613147700000|2021-02-12 16:35:00|187.45|185.95|187.43|185.93|187.65|186.15|187.03|185.53|571
1613148000000|2021-02-12 16:40:00|187.44|185.94|186.92|185.42|187.45|185.95|186.87|185.37|412
1613148300000|2021-02-12 16:45:00|186.91|185.41|188.26|186.76|188.27|186.77|186.91|185.41|505
1613148600000|2021-02-12 16:50:00|188.25|186.75|188.51|187.01|188.65|187.15|188.15|186.65|532
1613148900000|2021-02-12 16:55:00|188.52|187.02|188.73|187.23|188.84|187.34|188.37|186.87|480
1613149200000|2021-02-12 17:00:00|188.74|187.24|188.2|186.7|188.91|187.41|187.83|186.33|649
1613149500000|2021-02-12 17:05:00|188.21|186.71|190.29|188.79|190.3|188.8|188.2|186.7|512
1613149800000|2021-02-12 17:10:00|190.28|188.78|191.57|190.07|192.6|191.1|190.27|188.77|675
1613150100000|2021-02-12 17:15:00|191.55|190.05|191|189.5|193|191.5|190.99|189.49|709
1613150400000|2021-02-12 17:20:00|190.98|189.48|190.49|188.99|191.3|189.8|190.44|188.94|598
1613150700000|2021-02-12 17:25:00|190.59|189.09|191.12|189.62|191.42|189.92|190.59|189.09|599
1613151000000|2021-02-12 17:30:00|191.1|189.6|191.07|189.57|191.92|190.42|190.73|189.23|654
1613151300000|2021-02-12 17:35:00|191.05|189.55|190.97|189.47|191.18|189.68|190.35|188.85|649
1613151600000|2021-02-12 17:40:00|190.99|189.49|190.88|189.38|191.14|189.64|190.55|189.05|424
1613151900000|2021-02-12 17:45:00|190.87|189.37|190.56|189.06|191.45|189.95|190.45|188.95|678
1613152200000|2021-02-12 17:50:00|190.57|189.07|190.5|189|190.86|189.36|190.45|188.95|619
1613152500000|2021-02-12 17:55:00|190.49|188.99|190.92|189.42|191.12|189.62|190.48|188.98|579
1613152800000|2021-02-12 18:00:00|190.93|189.43|190.44|188.94|191.24|189.74|190.34|188.84|621
1613153100000|2021-02-12 18:05:00|190.42|188.92|190.15|188.65|190.45|188.95|189.42|187.92|616
1613153400000|2021-02-12 18:10:00|190.14|188.64|190.56|189.06|190.76|189.26|190.14|188.64|568
1613153700000|2021-02-12 18:15:00|190.55|189.05|190.81|189.31|190.9|189.4|190.5|189|536
1613154000000|2021-02-12 18:20:00|190.82|189.32|190.58|189.08|191.62|190.12|190.38|188.88|591
1613154300000|2021-02-12 18:25:00|190.6|189.1|189.5|188|190.61|189.11|188.88|187.38|590
1613154600000|2021-02-12 18:30:00|189.51|188.01|190|188.5|190.22|188.72|189.34|187.84|600
1613154900000|2021-02-12 18:35:00|190.04|188.54|189.45|187.95|190.43|188.93|188.8|187.3|733
1613155200000|2021-02-12 18:40:00|189.41|187.91|189.59|188.09|189.82|188.32|189.28|187.78|611
1613155500000|2021-02-12 18:45:00|189.61|188.11|189.15|187.65|189.88|188.38|189.14|187.64|513
1613155800000|2021-02-12 18:50:00|189.13|187.63|188.98|187.48|189.13|187.63|187.88|186.38|679
1613156100000|2021-02-12 18:55:00|189|187.5|189.66|188.16|189.88|188.38|188.99|187.49|593
1613156400000|2021-02-12 19:00:00|189.65|188.15|190.39|188.89|190.42|188.92|189.57|188.07|623
1613156700000|2021-02-12 19:05:00|190.38|188.88|190.69|189.19|190.75|189.25|190|188.5|569
1613157000000|2021-02-12 19:10:00|190.7|189.2|190.44|188.94|191.35|189.85|190.44|188.94|580
1613157300000|2021-02-12 19:15:00|190.46|188.96|191.29|189.79|191.44|189.94|190.32|188.82|628
1613157600000|2021-02-12 19:20:00|191.3|189.8|190.96|189.46|191.36|189.86|190.87|189.37|640
1613157900000|2021-02-12 19:25:00|190.97|189.47|190.9|189.4|191.07|189.57|190.62|189.12|586
1613158200000|2021-02-12 19:30:00|190.89|189.39|191.34|189.84|191.35|189.85|190.8|189.3|483
1613158500000|2021-02-12 19:35:00|191.33|189.83|190.67|189.17|191.35|189.85|190.45|188.95|595
1613158800000|2021-02-12 19:40:00|190.66|189.16|191.32|189.82|191.68|190.18|190.53|189.03|523
1613159100000|2021-02-12 19:45:00|191.34|189.84|191|189.5|191.41|189.91|190.4|188.9|589
1613159400000|2021-02-12 19:50:00|191.1|189.6|190.79|189.29|191.1|189.6|190.52|189.02|582
1613159700000|2021-02-12 19:55:00|190.78|189.28|190.8|189.3|191.03|189.53|190.56|189.06|559
1613160000000|2021-02-12 20:00:00|190.81|189.31|191.77|190.27|192.06|190.56|190.78|189.28|654
1613160300000|2021-02-12 20:05:00|191.73|190.23|192.2|190.7|192.26|190.76|191.67|190.17|580
1613160600000|2021-02-12 20:10:00|192.22|190.72|193.01|191.51|193.04|191.54|192.21|190.71|594
1613160900000|2021-02-12 20:15:00|193|191.5|192.03|190.53|193.02|191.52|191.97|190.47|555
1613161200000|2021-02-12 20:20:00|192.04|190.54|192.14|190.64|192.67|191.17|192.04|190.54|394
1613161500000|2021-02-12 20:25:00|192.11|190.61|192.25|190.75|192.63|191.13|191.95|190.45|523
1613161800000|2021-02-12 20:30:00|192.24|190.74|192.88|191.38|192.88|191.38|192.24|190.74|526
1613162100000|2021-02-12 20:35:00|192.86|191.36|193.78|192.28|193.8|192.3|192.76|191.26|448
1613162400000|2021-02-12 20:40:00|193.75|192.25|194.12|192.62|194.68|193.18|193.75|192.25|526
1613162700000|2021-02-12 20:45:00|194.11|192.61|194.89|193.39|195|193.5|193.99|192.49|574
1613163000000|2021-02-12 20:50:00|194.91|193.41|194.68|193.18|195.13|193.63|194.45|192.95|567
1613163300000|2021-02-12 20:55:00|194.69|193.19|194.52|193.02|194.81|193.31|194.29|192.79|561
1613163600000|2021-02-12 21:00:00|194.51|193.01|194.91|193.41|195.03|193.53|194.48|192.98|503
1613163900000|2021-02-12 21:05:00|194.92|193.42|194.8|193.3|195.24|193.74|194.57|193.07|555
1613164200000|2021-02-12 21:10:00|194.83|193.33|195.99|194.49|196.02|194.52|194.82|193.32|560
1613164500000|2021-02-12 21:15:00|196|194.5|196.89|195.39|196.9|195.4|195.53|194.03|606
1613164800000|2021-02-12 21:20:00|196.9|195.4|198.16|196.66|198.27|196.77|196.85|195.35|705
1613165100000|2021-02-12 21:25:00|198.15|196.65|197.71|196.21|198.72|197.22|197.56|196.06|627
1613165400000|2021-02-12 21:30:00|197.73|196.23|197.76|196.26|198.72|197.22|197.06|195.56|665
1613165700000|2021-02-12 21:35:00|197.75|196.25|197.89|196.39|197.93|196.43|197.23|195.73|588
1613166000000|2021-02-12 21:40:00|197.9|196.4|195.77|194.27|198.53|197.03|195.72|194.22|680
1613166300000|2021-02-12 21:45:00|195.76|194.26|196.58|195.08|196.78|195.28|195.69|194.19|589
1613166600000|2021-02-12 21:50:00|196.56|195.06|195.69|194.19|196.58|195.08|195.04|193.54|608
1613166900000|2021-02-12 21:55:00|195.79|194.29|195.73|194.23|196.25|194.75|195.57|194.07|415
1613203200000|2021-02-13 08:00:00|201.55|200.05|199.05|197.55|202.1|200.6|199.02|197.52|675
1613203500000|2021-02-13 08:05:00|198.97|197.47|201.75|200.25|201.76|200.26|198.96|197.46|728
1613203800000|2021-02-13 08:10:00|201.74|200.24|202.08|200.58|203.47|201.97|201.73|200.23|729
1613204100000|2021-02-13 08:15:00|202.09|200.59|202.71|201.21|202.76|201.26|201.32|199.82|706
1613204400000|2021-02-13 08:20:00|202.72|201.22|203.26|201.76|203.5|202|202.54|201.04|617
1613204700000|2021-02-13 08:25:00|203.27|201.77|203.79|202.29|203.89|202.39|203.04|201.54|609
1613205000000|2021-02-13 08:30:00|203.82|202.32|204.45|202.95|204.58|203.08|203.5|202|619
1613205300000|2021-02-13 08:35:00|204.43|202.93|204.58|203.08|204.67|203.17|203.85|202.35|609
1613205600000|2021-02-13 08:40:00|204.57|203.07|204.67|203.17|204.8|203.3|204.06|202.56|537
1613205900000|2021-02-13 08:45:00|204.62|203.12|204.44|202.94|204.63|203.13|204.26|202.76|493
1613206200000|2021-02-13 08:50:00|204.45|202.95|204.63|203.13|204.69|203.19|204.09|202.59|493
1613206500000|2021-02-13 08:55:00|204.62|203.12|204.47|202.97|204.79|203.29|204.19|202.69|519
1613206800000|2021-02-13 09:00:00|204.46|202.96|204.02|202.52|204.47|202.97|203.72|202.22|532
1613207100000|2021-02-13 09:05:00|204.01|202.51|204.5|203|204.65|203.15|204.01|202.51|542
1613207400000|2021-02-13 09:10:00|204.49|202.99|204.42|202.92|204.54|203.04|204|202.5|480
1613207700000|2021-02-13 09:15:00|204.43|202.93|205.06|203.56|205.06|203.56|204.15|202.65|446
1613208000000|2021-02-13 09:20:00|205.03|203.53|205.29|203.79|205.57|204.07|204.96|203.46|537
1613208300000|2021-02-13 09:25:00|205.3|203.8|205.53|204.03|205.58|204.08|205.19|203.69|481
1613208600000|2021-02-13 09:30:00|205.52|204.02|207.28|205.78|207.29|205.79|205.25|203.75|567
1613208900000|2021-02-13 09:35:00|207.29|205.79|206.32|204.82|207.29|205.79|205.87|204.37|665
1613209200000|2021-02-13 09:40:00|206.33|204.83|205.59|204.09|206.42|204.92|205.53|204.03|518
1613209500000|2021-02-13 09:45:00|205.6|204.1|205.04|203.54|205.67|204.17|204.82|203.32|637
1613209800000|2021-02-13 09:50:00|205.03|203.53|204.23|202.73|205.04|203.54|203.92|202.42|637
1613210100000|2021-02-13 09:55:00|204.24|202.74|203.8|202.3|205.11|203.61|203.71|202.21|573
1613210400000|2021-02-13 10:00:00|203.74|202.24|202.9|201.4|203.76|202.26|202.22|200.72|720
1613210700000|2021-02-13 10:05:00|202.91|201.41|202.25|200.75|203.47|201.97|202.06|200.56|601
1613211000000|2021-02-13 10:10:00|202.28|200.78|201.78|200.28|203.19|201.69|201.73|200.23|577
1613211300000|2021-02-13 10:15:00|201.76|200.26|201.11|199.61|201.94|200.44|200.21|198.71|614
1613211600000|2021-02-13 10:20:00|201.1|199.6|200.66|199.16|202.29|200.79|200.65|199.15|699
1613211900000|2021-02-13 10:25:00|200.65|199.15|200.62|199.12|201.09|199.59|200.37|198.87|545
1613212200000|2021-02-13 10:30:00|200.63|199.13|200.89|199.39|201.64|200.14|200.61|199.11|576
1613212500000|2021-02-13 10:35:00|200.88|199.38|199.72|198.22|200.9|199.4|199.7|198.2|557
1613212800000|2021-02-13 10:40:00|199.55|198.05|197.13|195.63|199.75|198.25|197.09|195.59|760
1613213100000|2021-02-13 10:45:00|197.17|195.67|200.35|198.85|200.41|198.91|197.17|195.67|737
1613213400000|2021-02-13 10:50:00|200.36|198.86|198.1|196.6|201.34|199.84|198.1|196.6|749
1613213700000|2021-02-13 10:55:00|198.12|196.62|197.4|195.9|198.45|196.95|197.31|195.81|756
1613214000000|2021-02-13 11:00:00|197.42|195.92|196.3|194.8|198.45|196.95|196.28|194.78|816
1613214300000|2021-02-13 11:05:00|196.29|194.79|195.5|194|197.09|195.59|194.96|193.46|796
1613214600000|2021-02-13 11:10:00|195.48|193.98|194.83|193.33|195.64|194.14|192.73|191.23|817
1613214900000|2021-02-13 11:15:00|194.84|193.34|198.1|196.6|198.36|196.86|194.74|193.24|819
1613215200000|2021-02-13 11:20:00|198.09|196.59|198.37|196.87|199.38|197.88|198.08|196.58|786
1613215500000|2021-02-13 11:25:00|198.36|196.86|198.02|196.52|198.82|197.32|197.59|196.09|737
1613215800000|2021-02-13 11:30:00|198.03|196.53|199.65|198.15|199.73|198.23|197.64|196.14|754
1613216100000|2021-02-13 11:35:00|199.64|198.14|199.61|198.11|199.8|198.3|198.99|197.49|621
1613216400000|2021-02-13 11:40:00|199.57|198.07|197.91|196.41|199.66|198.16|196.52|195.02|710
1613216700000|2021-02-13 11:45:00|197.94|196.44|194.72|193.22|198.12|196.62|194.69|193.19|820
1613217000000|2021-02-13 11:50:00|194.71|193.21|195.42|193.92|195.42|193.92|193.98|192.48|792
1613217300000|2021-02-13 11:55:00|195.46|193.96|197.18|195.68|197.6|196.1|194.93|193.43|719
1613217600000|2021-02-13 12:00:00|197.17|195.67|196.31|194.81|197.2|195.7|194.84|193.34|849
1613217900000|2021-02-13 12:05:00|196.32|194.82|198.85|197.35|199.34|197.84|196.2|194.7|737
1613218200000|2021-02-13 12:10:00|198.87|197.37|199.83|198.33|199.99|198.49|198.79|197.29|734
1613218500000|2021-02-13 12:15:00|199.84|198.34|201.59|200.09|202.14|200.64|199.84|198.34|784
1613218800000|2021-02-13 12:20:00|201.58|200.08|202.18|200.68|202.6|201.1|201.11|199.61|721
1613219100000|2021-02-13 12:25:00|202.09|200.59|202.74|201.24|202.74|201.24|202.09|200.59|665
1613219400000|2021-02-13 12:30:00|202.75|201.25|202.71|201.21|202.86|201.36|202.22|200.72|607
1613219700000|2021-02-13 12:35:00|202.83|201.33|201.9|200.4|202.93|201.43|201.17|199.67|689
1613220000000|2021-02-13 12:40:00|201.88|200.38|200.71|199.21|201.92|200.42|200.24|198.74|765
1613220300000|2021-02-13 12:45:00|200.69|199.19|200.98|199.48|201.88|200.38|200.63|199.13|626
1613220600000|2021-02-13 12:50:00|201|199.5|201.71|200.21|201.71|200.21|200.28|198.78|591
1613220900000|2021-02-13 12:55:00|201.72|200.22|201.67|200.17|202.21|200.71|201.6|200.1|500
1613221200000|2021-02-13 13:00:00|201.66|200.16|200.14|198.64|201.66|200.16|200.13|198.63|646
1613221500000|2021-02-13 13:05:00|200.16|198.66|202.75|201.25|202.79|201.29|200.16|198.66|612
1613221800000|2021-02-13 13:10:00|202.74|201.24|201.04|199.54|202.76|201.26|200.61|199.11|745
1613222100000|2021-02-13 13:15:00|201.03|199.53|201.33|199.83|201.59|200.09|200.78|199.28|537
1613222400000|2021-02-13 13:20:00|201.32|199.82|201.61|200.11|202.08|200.58|201.04|199.54|613
1613222700000|2021-02-13 13:25:00|201.65|200.15|202.75|201.25|202.88|201.38|201.61|200.11|731
1613223000000|2021-02-13 13:30:00|202.76|201.26|203.72|202.22|203.86|202.36|202.11|200.61|643
1613223300000|2021-02-13 13:35:00|203.73|202.23|204.89|203.39|204.89|203.39|203.11|201.61|672
1613223600000|2021-02-13 13:40:00|204.88|203.38|205.21|203.71|205.54|204.04|204.46|202.96|664
1613223900000|2021-02-13 13:45:00|205.22|203.72|206.09|204.59|206.35|204.85|205.19|203.69|608
1613224200000|2021-02-13 13:50:00|206.1|204.6|205.47|203.97|206.45|204.95|205.47|203.97|574
1613224500000|2021-02-13 13:55:00|205.46|203.96|205.87|204.37|206.06|204.56|204.72|203.22|593
1613224800000|2021-02-13 14:00:00|205.86|204.36|204.4|202.9|205.87|204.37|204.15|202.65|623
1613225100000|2021-02-13 14:05:00|204.39|202.89|203.26|201.76|204.39|202.89|202.9|201.4|594
1613225400000|2021-02-13 14:10:00|203.25|201.75|203.12|201.62|203.82|202.32|203.1|201.6|544
1613225700000|2021-02-13 14:15:00|203.11|201.61|203.25|201.75|204.26|202.76|202.85|201.35|692
1613226000000|2021-02-13 14:20:00|203.24|201.74|202.85|201.35|204.11|202.61|202.82|201.32|568
1613226300000|2021-02-13 14:25:00|202.84|201.34|203.85|202.35|204.16|202.66|202.82|201.32|614
1613226600000|2021-02-13 14:30:00|203.86|202.36|203.52|202.02|205.05|203.55|203.5|202|605
1613226900000|2021-02-13 14:35:00|203.51|202.01|203.12|201.62|204.31|202.81|203.12|201.62|526
1613227200000|2021-02-13 14:40:00|203.13|201.63|203.37|201.87|203.81|202.31|202.65|201.15|551
1613227500000|2021-02-13 14:45:00|203.36|201.86|204.12|202.62|204.54|203.04|203.12|201.62|609
1613227800000|2021-02-13 14:50:00|204.13|202.63|205.16|203.66|205.32|203.82|204.11|202.61|582
1613228100000|2021-02-13 14:55:00|205.17|203.67|207.03|205.53|207.04|205.54|205.14|203.64|655
1613228400000|2021-02-13 15:00:00|207.05|205.55|208.51|207.01|209.45|207.95|206.6|205.1|787
1613228700000|2021-02-13 15:05:00|208.48|206.98|208.53|207.03|209.24|207.74|207.68|206.18|769
1613229000000|2021-02-13 15:10:00|208.54|207.04|208.93|207.43|209.5|208|208.26|206.76|696
1613229300000|2021-02-13 15:15:00|208.94|207.44|209.84|208.34|209.91|208.41|207.9|206.4|717
1613229600000|2021-02-13 15:20:00|209.92|208.42|211.62|210.12|212.55|211.05|209.7|208.2|696
1613229900000|2021-02-13 15:25:00|211.61|210.11|211.31|209.81|211.81|210.31|210.44|208.94|762
1613230200000|2021-02-13 15:30:00|211.32|209.82|212.31|210.81|212.31|210.81|210.54|209.04|717
1613230500000|2021-02-13 15:35:00|212.32|210.82|215.8|214.3|215.8|214.3|212.22|210.72|775
1613230800000|2021-02-13 15:40:00|215.78|214.28|214.27|212.77|216.44|214.94|214.02|212.52|804
1613231100000|2021-02-13 15:45:00|214.25|212.75|217.44|215.94|218.1|216.6|214.18|212.68|820
1613231400000|2021-02-13 15:50:00|217.45|215.95|216.03|214.53|217.95|216.45|215.73|214.23|718
1613231700000|2021-02-13 15:55:00|216|214.5|215.75|214.25|216.74|215.24|214.51|213.01|732
1613232000000|2021-02-13 16:00:00|215.76|214.26|214.83|213.33|217.01|215.51|214.31|212.81|878
1613232300000|2021-02-13 16:05:00|214.82|213.32|218.75|217.25|218.76|217.26|213.52|212.02|833
1613232600000|2021-02-13 16:10:00|218.8|217.3|218.41|216.91|219.96|218.46|217.07|215.57|845
1613232900000|2021-02-13 16:15:00|218.42|216.92|217.11|215.61|218.42|216.92|216.39|214.89|768
1613233200000|2021-02-13 16:20:00|217.13|215.63|215.97|214.47|217.95|216.45|215.88|214.38|795
1613233500000|2021-02-13 16:25:00|215.98|214.48|212.71|211.21|216.06|214.56|212.47|210.97|856
1613233800000|2021-02-13 16:30:00|212.72|211.22|213.02|211.52|213.77|212.27|212.21|210.71|813
1613234100000|2021-02-13 16:35:00|213.01|211.51|213.96|212.46|214.69|213.19|212.1|210.6|714
1613234400000|2021-02-13 16:40:00|213.97|212.47|215.52|214.02|215.53|214.03|213.77|212.27|678
1613234700000|2021-02-13 16:45:00|215.53|214.03|217.2|215.7|217.95|216.45|215.51|214.01|797
1613235000000|2021-02-13 16:50:00|217.22|215.72|216.01|214.51|217.81|216.31|216.01|214.51|722
1613235300000|2021-02-13 16:55:00|215.98|214.48|214.97|213.47|215.98|214.48|214.32|212.82|701
1613235600000|2021-02-13 17:00:00|214.98|213.48|215.22|213.72|215.41|213.91|213.61|212.11|751
1613235900000|2021-02-13 17:05:00|215.15|213.65|214.94|213.44|215.56|214.06|213.87|212.37|720
1613236200000|2021-02-13 17:10:00|214.95|213.45|212.71|211.21|215.17|213.67|212.69|211.19|730
1613236500000|2021-02-13 17:15:00|212.7|211.2|213.55|212.05|213.61|212.11|212.23|210.73|667
1613236800000|2021-02-13 17:20:00|213.54|212.04|212.85|211.35|213.79|212.29|212.49|210.99|599
1613237100000|2021-02-13 17:25:00|212.86|211.36|212.79|211.29|213|211.5|212.58|211.08|532
1613237400000|2021-02-13 17:30:00|212.81|211.31|212.86|211.36|214.79|213.29|212.8|211.3|699
1613237700000|2021-02-13 17:35:00|212.83|211.33|212.48|210.98|213.98|212.48|212.47|210.97|672
1613238000000|2021-02-13 17:40:00|212.51|211.01|212.52|211.02|213.5|212|212.47|210.97|629
1613238300000|2021-02-13 17:45:00|212.51|211.01|212.36|210.86|212.6|211.1|211.53|210.03|737
1613238600000|2021-02-13 17:50:00|212.37|210.87|213.41|211.91|213.74|212.24|212.32|210.82|662
1613238900000|2021-02-13 17:55:00|213.42|211.92|213.46|211.96|213.48|211.98|211.78|210.28|716
1613239200000|2021-02-13 18:00:00|213.45|211.95|215.69|214.19|215.69|214.19|212.74|211.24|756
1613239500000|2021-02-13 18:05:00|215.73|214.23|217.38|215.88|217.83|216.33|215.73|214.23|772
1613239800000|2021-02-13 18:10:00|217.37|215.87|215.85|214.35|217.37|215.87|214.83|213.33|711
1613240100000|2021-02-13 18:15:00|215.86|214.36|214.91|213.41|216.62|215.12|214.87|213.37|698
1613240400000|2021-02-13 18:20:00|214.9|213.4|214.47|212.97|215.93|214.43|213.6|212.1|699
1613240700000|2021-02-13 18:25:00|214.48|212.98|214.51|213.01|214.94|213.44|213.99|212.49|580
1613241000000|2021-02-13 18:30:00|214.45|212.95|214.25|212.75|215.85|214.35|214.09|212.59|674
1613241300000|2021-02-13 18:35:00|214.12|212.62|214.45|212.95|215.48|213.98|214.1|212.6|621
1613241600000|2021-02-13 18:40:00|214.44|212.94|215.71|214.21|215.92|214.42|214.44|212.94|604
1613241900000|2021-02-13 18:45:00|215.82|214.32|217.58|216.08|217.9|216.4|215.65|214.15|629
1613242200000|2021-02-13 18:50:00|217.54|216.04|216.49|214.99|217.83|216.33|216.33|214.83|687
1613242500000|2021-02-13 18:55:00|216.48|214.98|216.5|215|216.64|215.14|216.01|214.51|584
1613242800000|2021-02-13 19:00:00|216.51|215.01|214.41|212.91|216.51|215.01|214.41|212.91|553
1613243100000|2021-02-13 19:05:00|214.37|212.87|215.01|213.51|215.01|213.51|214.25|212.75|597
1613243400000|2021-02-13 19:10:00|215|213.5|215.98|214.48|216.02|214.52|214.66|213.16|566
1613243700000|2021-02-13 19:15:00|215.97|214.47|218.12|216.62|218.8|217.3|215.71|214.21|691
1613244000000|2021-02-13 19:20:00|218.1|216.6|217.84|216.34|218.76|217.26|217.27|215.77|689
1613244300000|2021-02-13 19:25:00|217.85|216.35|217.8|216.3|218.52|217.02|217.34|215.84|658
1613244600000|2021-02-13 19:30:00|217.81|216.31|219.35|217.85|219.39|217.89|217.69|216.19|659
1613244900000|2021-02-13 19:35:00|219.34|217.84|218.09|216.59|219.38|217.88|217.97|216.47|572
1613245200000|2021-02-13 19:40:00|218.1|216.6|217.97|216.47|218.17|216.67|216.96|215.46|580
1613245500000|2021-02-13 19:45:00|217.96|216.46|219.49|217.99|219.51|218.01|217.96|216.46|506
1613245800000|2021-02-13 19:50:00|219.48|217.98|220.17|218.67|221.41|219.91|219.48|217.98|615
1613246100000|2021-02-13 19:55:00|220.18|218.68|223.11|221.61|223.17|221.67|220.18|218.68|701
1613246400000|2021-02-13 20:00:00|223.14|221.64|222.38|220.88|224.52|223.02|222.21|220.71|725
1613246700000|2021-02-13 20:05:00|222.37|220.87|221.35|219.85|222.38|220.88|220.65|219.15|786
1613247000000|2021-02-13 20:10:00|221.36|219.86|221.29|219.79|221.42|219.92|219.51|218.01|711
1613247300000|2021-02-13 20:15:00|221.3|219.8|221.53|220.03|223.26|221.76|221.28|219.78|810
1613247600000|2021-02-13 20:20:00|221.54|220.04|222.09|220.59|223.89|222.39|221.53|220.03|771
1613247900000|2021-02-13 20:25:00|222.08|220.58|224.44|222.94|224.55|223.05|221.88|220.38|681
1613248200000|2021-02-13 20:30:00|224.41|222.91|224.41|222.91|225.68|224.18|223.74|222.24|796
1613248500000|2021-02-13 20:35:00|224.32|222.82|226.87|225.37|226.98|225.48|224.07|222.57|707
1613248800000|2021-02-13 20:40:00|226.86|225.36|226.71|225.21|228.21|226.71|226.49|224.99|818
1613249100000|2021-02-13 20:45:00|226.7|225.2|226.49|224.99|227.77|226.27|224.36|222.86|838
1613249400000|2021-02-13 20:50:00|226.48|224.98|224.65|223.15|226.62|225.12|224.48|222.98|733
1613249700000|2021-02-13 20:55:00|224.66|223.16|225.3|223.8|225.66|224.16|224.53|223.03|691
1613250000000|2021-02-13 21:00:00|225.29|223.79|223.03|221.53|225.62|224.12|223.02|221.52|713
1613250300000|2021-02-13 21:05:00|223.02|221.52|222.52|221.02|224.16|222.66|222.11|220.61|712
1613250600000|2021-02-13 21:10:00|222.51|221.01|222.48|220.98|223.72|222.22|222|220.5|702
1613250900000|2021-02-13 21:15:00|222.5|221|221.96|220.46|223.3|221.8|221.59|220.09|643
1613251200000|2021-02-13 21:20:00|222.01|220.51|222.7|221.2|222.95|221.45|221.46|219.96|664
1613251500000|2021-02-13 21:25:00|222.72|221.22|221.91|220.41|223.18|221.68|221.82|220.32|636
1613251800000|2021-02-13 21:30:00|221.9|220.4|219.9|218.4|222.19|220.69|219.7|218.2|660
1613252100000|2021-02-13 21:35:00|219.86|218.36|221.78|220.28|221.82|220.32|219.79|218.29|671
1613252400000|2021-02-13 21:40:00|221.79|220.29|223.35|221.85|223.41|221.91|221.76|220.26|688
1613252700000|2021-02-13 21:45:00|223.34|221.84|225.5|224|225.95|224.45|223.34|221.84|707
1613253000000|2021-02-13 21:50:00|225.47|223.97|224.44|222.94|225.76|224.26|224.24|222.74|807
1613253300000|2021-02-13 21:55:00|224.43|222.93|222.52|221.02|224.56|223.06|222.21|220.71|636
1613253600000|2021-02-13 22:00:00|222.51|221.01|223.58|222.08|223.58|222.08|222.31|220.81|668
1613253900000|2021-02-13 22:05:00|223.59|222.09|224.64|223.14|225.02|223.52|223.12|221.62|682
1613254200000|2021-02-13 22:10:00|224.63|223.13|223.76|222.26|224.73|223.23|223.73|222.23|400
1613254500000|2021-02-13 22:15:00|223.77|222.27|223.45|221.95|225.1|223.6|223.45|221.95|459
1613254800000|2021-02-13 22:20:00|223.46|221.96|225.74|224.24|225.74|224.24|223.15|221.65|449
1613255100000|2021-02-13 22:25:00|225.77|224.27|225.38|223.88|226.59|225.09|225.13|223.63|526
1613255400000|2021-02-13 22:30:00|225.37|223.87|226.08|224.58|226.92|225.42|224.92|223.42|584
1613255700000|2021-02-13 22:35:00|226.09|224.59|226.74|225.24|226.99|225.49|226.01|224.51|551
1613256000000|2021-02-13 22:40:00|226.73|225.23|226.27|224.77|227.13|225.63|225.9|224.4|569
1613256300000|2021-02-13 22:45:00|226.24|224.74|227.16|225.66|227.2|225.7|226.23|224.73|385
1613256600000|2021-02-13 22:50:00|227.15|225.65|225.5|224|227.25|225.75|225.12|223.62|602
1613256900000|2021-02-13 22:55:00|225.46|223.96|224.12|222.62|225.92|224.42|224.01|222.51|536
1613257200000|2021-02-13 23:00:00|224.11|222.61|225.14|223.64|225.46|223.96|224.11|222.61|580
1613257500000|2021-02-13 23:05:00|225.15|223.65|225.52|224.02|225.53|224.03|224.91|223.41|558
1613257800000|2021-02-13 23:10:00|225.53|224.03|224.9|223.4|225.74|224.24|224.88|223.38|493
1613258100000|2021-02-13 23:15:00|224.88|223.38|226.77|225.27|226.78|225.28|224.88|223.38|435
1613258400000|2021-02-13 23:20:00|226.8|225.3|227.23|225.73|227.29|225.79|226.29|224.79|566
1613258700000|2021-02-13 23:25:00|227.24|225.74|226.56|225.06|227.36|225.86|226.33|224.83|510
1613259000000|2021-02-13 23:30:00|226.55|225.05|229.41|227.91|229.43|227.93|226.55|225.05|465
1613259300000|2021-02-13 23:35:00|229.4|227.9|228.15|226.65|229.72|228.22|227.79|226.29|555
1613259600000|2021-02-13 23:40:00|228.16|226.66|228.64|227.14|228.84|227.34|227.88|226.38|808
1613259900000|2021-02-13 23:45:00|228.62|227.12|228.84|227.34|229.67|228.17|228.52|227.02|917
1613260200000|2021-02-13 23:50:00|228.83|227.33|226.57|225.07|228.83|227.33|226.25|224.75|680
1613260500000|2021-02-13 23:55:00|226.55|225.05|227.04|225.54|227.44|225.94|226.41|224.91|607
1613260800000|2021-02-14 00:00:00|226.96|225.46|227.28|225.78|229.27|227.77|226.96|225.46|704
1613261100000|2021-02-14 00:05:00|227.27|225.77|225.15|223.65|227.33|225.83|224.45|222.95|766
1613261400000|2021-02-14 00:10:00|225.11|223.61|223.61|222.11|225.74|224.24|223.11|221.61|726
1613261700000|2021-02-14 00:15:00|223.57|222.07|223.97|222.47|224.48|222.98|223.2|221.7|622
1613262000000|2021-02-14 00:20:00|223.98|222.48|222.52|221.02|224.12|222.62|222.38|220.88|573
1613262300000|2021-02-14 00:25:00|222.53|221.03|223.92|222.42|223.92|222.42|221.23|219.73|662
1613262600000|2021-02-14 00:30:00|223.93|222.43|225.32|223.82|225.93|224.43|223.42|221.92|523
1613262900000|2021-02-14 00:35:00|225.33|223.83|224.34|222.84|225.85|224.35|224.04|222.54|542
1613263200000|2021-02-14 00:40:00|224.33|222.83|223.6|222.1|224.49|222.99|223.59|222.09|518
1613263500000|2021-02-14 00:45:00|223.59|222.09|223.1|221.6|223.59|222.09|222.85|221.35|480
1613263800000|2021-02-14 00:50:00|223.12|221.62|223.5|222|223.62|222.12|222.88|221.38|488
1613264100000|2021-02-14 00:55:00|223.51|222.01|222.17|220.67|223.65|222.15|222.13|220.63|437
1613264400000|2021-02-14 01:00:00|222.18|220.68|222.84|221.34|222.88|221.38|221.42|219.92|570
1613264700000|2021-02-14 01:05:00|222.83|221.33|223.35|221.85|223.49|221.99|222.83|221.33|517
1613265000000|2021-02-14 01:10:00|223.34|221.84|223.96|222.46|224.27|222.77|223.15|221.65|499
1613265300000|2021-02-14 01:15:00|223.97|222.47|224.5|223|224.72|223.22|223.7|222.2|512
1613265600000|2021-02-14 01:20:00|224.51|223.01|224.83|223.33|225.63|224.13|224.51|223.01|523
1613265900000|2021-02-14 01:25:00|224.82|223.32|225.11|223.61|225.34|223.84|224.7|223.2|599
1613266200000|2021-02-14 01:30:00|225.1|223.6|225.42|223.92|225.69|224.19|225.07|223.57|571
1613266500000|2021-02-14 01:35:00|225.41|223.91|224.77|223.27|225.64|224.14|224.37|222.87|642
1613266800000|2021-02-14 01:40:00|224.78|223.28|225.15|223.65|225.17|223.67|224.62|223.12|509
1613267100000|2021-02-14 01:45:00|225.16|223.66|223.54|222.04|225.71|224.21|223.49|221.99|672
1613267400000|2021-02-14 01:50:00|223.55|222.05|224.07|222.57|224.25|222.75|223.5|222|558
1613267700000|2021-02-14 01:55:00|224.06|222.56|223.42|221.92|224.21|222.71|223.08|221.58|561
1613268000000|2021-02-14 02:00:00|223.45|221.95|223.91|222.41|224.02|222.52|223.3|221.8|630
1613268300000|2021-02-14 02:05:00|223.92|222.42|224.38|222.88|224.61|223.11|223.46|221.96|503
1613268600000|2021-02-14 02:10:00|224.39|222.89|224.86|223.36|224.92|223.42|224.37|222.87|429
1613268900000|2021-02-14 02:15:00|224.87|223.37|224.56|223.06|225.16|223.66|224.49|222.99|461
1613269200000|2021-02-14 02:20:00|224.57|223.07|224.56|223.06|224.88|223.38|224.34|222.84|560
1613269500000|2021-02-14 02:25:00|224.58|223.08|223.64|222.14|224.58|223.08|223.61|222.11|600
1613269800000|2021-02-14 02:30:00|223.65|222.15|222.96|221.46|224.2|222.7|222.82|221.32|665
1613270100000|2021-02-14 02:35:00|222.97|221.47|223.37|221.87|223.72|222.22|222.55|221.05|631
1613270400000|2021-02-14 02:40:00|223.38|221.88|223.66|222.16|224.26|222.76|223.37|221.87|583
1613270700000|2021-02-14 02:45:00|223.65|222.15|224.22|222.72|224.81|223.31|223.61|222.11|652
1613271000000|2021-02-14 02:50:00|224.17|222.67|223.55|222.05|224.17|222.67|223.41|221.91|598
1613271300000|2021-02-14 02:55:00|223.56|222.06|223.17|221.67|224.38|222.88|223.07|221.57|656
1613271600000|2021-02-14 03:00:00|223.18|221.68|223|221.5|223.32|221.82|222.71|221.21|555
1613271900000|2021-02-14 03:05:00|223.01|221.51|222.63|221.13|223.36|221.86|222.63|221.13|521
1613272200000|2021-02-14 03:10:00|222.64|221.14|219.87|218.37|222.69|221.19|218.74|217.24|828
1613272500000|2021-02-14 03:15:00|219.88|218.38|220.52|219.02|220.84|219.34|219.47|217.97|711
1613272800000|2021-02-14 03:20:00|220.53|219.03|219.76|218.26|220.55|219.05|219.65|218.15|654
1613273100000|2021-02-14 03:25:00|219.75|218.25|220.93|219.43|221.23|219.73|219.26|217.76|739
1613273400000|2021-02-14 03:30:00|220.94|219.44|220.47|218.97|220.98|219.48|220.03|218.53|528
1613273700000|2021-02-14 03:35:00|220.45|218.95|219.94|218.44|220.45|218.95|219.44|217.94|580
1613274000000|2021-02-14 03:40:00|219.93|218.43|219.79|218.29|220.01|218.51|219.28|217.78|605
1613274300000|2021-02-14 03:45:00|219.78|218.28|218.78|217.28|220.13|218.63|217.85|216.35|659
1613274600000|2021-02-14 03:50:00|218.72|217.22|219.64|218.14|220.07|218.57|218.72|217.22|621
1613274900000|2021-02-14 03:55:00|219.63|218.13|216.7|215.2|219.64|218.14|216.69|215.19|688
1613275200000|2021-02-14 04:00:00|216.57|215.07|218.63|217.13|218.95|217.45|216.31|214.81|676
1613275500000|2021-02-14 04:05:00|218.64|217.14|218.45|216.95|219.14|217.64|218.18|216.68|592
1613275800000|2021-02-14 04:10:00|218.44|216.94|217.62|216.12|218.5|217|217.31|215.81|586
1613276100000|2021-02-14 04:15:00|217.61|216.11|215.36|213.86|217.69|216.19|215.11|213.61|652
1613276400000|2021-02-14 04:20:00|215.37|213.87|215.5|214|216.98|215.48|215.35|213.85|627
1613276700000|2021-02-14 04:25:00|215.48|213.98|215.27|213.77|216.25|214.75|215.02|213.52|652
1613277000000|2021-02-14 04:30:00|215.28|213.78|217.25|215.75|217.48|215.98|215.28|213.78|591
1613277300000|2021-02-14 04:35:00|217.23|215.73|218.8|217.3|218.82|217.32|217.23|215.73|571
1613277600000|2021-02-14 04:40:00|218.84|217.34|219.41|217.91|219.54|218.04|218.53|217.03|600
1613277900000|2021-02-14 04:45:00|219.42|217.92|219.15|217.65|219.65|218.15|218.52|217.02|567
1613278200000|2021-02-14 04:50:00|219.16|217.66|219.65|218.15|220.33|218.83|219.08|217.58|557
1613278500000|2021-02-14 04:55:00|219.62|218.12|220.12|218.62|220.13|218.63|219.52|218.02|527
1613278800000|2021-02-14 05:00:00|220.13|218.63|220.23|218.73|220.7|219.2|219.74|218.24|507
1613279100000|2021-02-14 05:05:00|220.24|218.74|221|219.5|221.21|219.71|220.01|218.51|481
1613279400000|2021-02-14 05:10:00|221.01|219.51|222.1|220.6|222.12|220.62|221|219.5|481
1613279700000|2021-02-14 05:15:00|222.09|220.59|221.23|219.73|222.09|220.59|221.2|219.7|540
1613280000000|2021-02-14 05:20:00|221.24|219.74|221.27|219.77|221.86|220.36|221.17|219.67|564
1613280300000|2021-02-14 05:25:00|221.28|219.78|220.4|218.9|221.28|219.78|220.05|218.55|591
1613280600000|2021-02-14 05:30:00|220.41|218.91|218.94|217.44|220.53|219.03|218.77|217.27|620
1613280900000|2021-02-14 05:35:00|218.93|217.43|217.78|216.28|218.93|217.43|217.62|216.12|594
1613281200000|2021-02-14 05:40:00|217.77|216.27|218.73|217.23|218.8|217.3|217.16|215.66|599
1613281500000|2021-02-14 05:45:00|218.74|217.24|217.39|215.89|218.88|217.38|217.1|215.6|670
1613281800000|2021-02-14 05:50:00|217.4|215.9|217.75|216.25|217.8|216.3|216.71|215.21|653
1613282100000|2021-02-14 05:55:00|217.79|216.29|218.31|216.81|218.89|217.39|217.19|215.69|643
1613282400000|2021-02-14 06:00:00|218.32|216.82|219.74|218.24|219.97|218.47|217.72|216.22|780
1613282700000|2021-02-14 06:05:00|219.76|218.26|223.44|221.94|224.19|222.69|219.71|218.21|797
1613283000000|2021-02-14 06:10:00|223.42|221.92|225.41|223.91|225.55|224.05|222.51|221.01|747
1613283300000|2021-02-14 06:15:00|225.39|223.89|225.05|223.55|226.51|225.01|224.47|222.97|788
1613283600000|2021-02-14 06:20:00|225.04|223.54|223.48|221.98|225.23|223.73|223.1|221.6|754
1613283900000|2021-02-14 06:25:00|223.47|221.97|224.45|222.95|224.58|223.08|223.15|221.65|628
1613284200000|2021-02-14 06:30:00|224.43|222.93|225.21|223.71|225.3|223.8|224.03|222.53|641
1613284500000|2021-02-14 06:35:00|225.19|223.69|224.84|223.34|225.41|223.91|224.29|222.79|656
1613284800000|2021-02-14 06:40:00|224.82|223.32|223.44|221.94|224.85|223.35|223.19|221.69|624
1613285100000|2021-02-14 06:45:00|223.38|221.88|224.3|222.8|224.46|222.96|223.29|221.79|637
1613285400000|2021-02-14 06:50:00|224.24|222.74|224.42|222.92|224.95|223.45|224.24|222.74|544
1613285700000|2021-02-14 06:55:00|224.4|222.9|224.11|222.61|224.8|223.3|224.06|222.56|502
1613286000000|2021-02-14 07:00:00|224.1|222.6|223.23|221.73|224.6|223.1|223.18|221.68|543
1613286300000|2021-02-14 07:05:00|223.24|221.74|223.72|222.22|223.72|222.22|222.8|221.3|560
1613286600000|2021-02-14 07:10:00|223.69|222.19|224.46|222.96|224.6|223.1|223.68|222.18|545
1613286900000|2021-02-14 07:15:00|224.44|222.94|225.98|224.48|225.98|224.48|224.4|222.9|481
1613287200000|2021-02-14 07:20:00|226.01|224.51|227.63|226.13|228.31|226.81|225.89|224.39|676
1613287500000|2021-02-14 07:25:00|227.62|226.12|225.86|224.36|227.62|226.12|225.27|223.77|646
1613287800000|2021-02-14 07:30:00|225.83|224.33|225.45|223.95|225.83|224.33|224.93|223.43|583
1613288100000|2021-02-14 07:35:00|225.44|223.94|225.87|224.37|226.67|225.17|225.43|223.93|598
1613288400000|2021-02-14 07:40:00|225.88|224.38|225.74|224.24|225.88|224.38|224.87|223.37|561
1613288700000|2021-02-14 07:45:00|225.73|224.23|227.86|226.36|227.86|226.36|225.22|223.72|595
1613289000000|2021-02-14 07:50:00|227.87|226.37|228.47|226.97|228.7|227.2|226.96|225.46|633
1613289300000|2021-02-14 07:55:00|228.48|226.98|229.81|228.31|229.9|228.4|228.13|226.63|687
1613289600000|2021-02-14 08:00:00|229.8|228.3|229.63|228.13|231.14|229.64|228.79|227.29|797
1613289900000|2021-02-14 08:05:00|229.62|228.12|227.83|226.33|229.66|228.16|227.7|226.2|604
1613290200000|2021-02-14 08:10:00|227.82|226.32|227.89|226.39|228.47|226.97|227.6|226.1|594
1613290500000|2021-02-14 08:15:00|227.88|226.38|228.02|226.52|228.11|226.61|227.07|225.57|568
1613290800000|2021-02-14 08:20:00|228.01|226.51|227.46|225.96|228.52|227.02|227.34|225.84|557
1613291100000|2021-02-14 08:25:00|227.47|225.97|227.18|225.68|227.65|226.15|227.15|225.65|368
1613291400000|2021-02-14 08:30:00|227.19|225.69|227.25|225.75|227.26|225.76|226.42|224.92|443
1613291700000|2021-02-14 08:35:00|227.27|225.77|226.7|225.2|227.29|225.79|226.5|225|404
1613292000000|2021-02-14 08:40:00|226.69|225.19|225.68|224.18|226.69|225.19|225.44|223.94|558
1613292300000|2021-02-14 08:45:00|225.66|224.16|226.08|224.58|226.48|224.98|225.65|224.15|468
1613292600000|2021-02-14 08:50:00|226.07|224.57|225.2|223.7|226.09|224.59|224.79|223.29|547
1613292900000|2021-02-14 08:55:00|225.19|223.69|225.48|223.98|225.53|224.03|224.8|223.3|510
1613293200000|2021-02-14 09:00:00|225.47|223.97|225.35|223.85|225.54|224.04|225.03|223.53|505
1613293500000|2021-02-14 09:05:00|225.34|223.84|225.85|224.35|226.21|224.71|225.09|223.59|494
1613293800000|2021-02-14 09:10:00|225.84|224.34|226.72|225.22|226.86|225.36|225.84|224.34|496
1613294100000|2021-02-14 09:15:00|226.69|225.19|226.87|225.37|226.88|225.38|226.18|224.68|498
1613294400000|2021-02-14 09:20:00|226.88|225.38|227.01|225.51|228.09|226.59|226.86|225.36|511
1613294700000|2021-02-14 09:25:00|227.02|225.52|227.92|226.42|227.95|226.45|227.01|225.51|390
1613295000000|2021-02-14 09:30:00|227.91|226.41|227.09|225.59|228.13|226.63|226.93|225.43|473
1613295300000|2021-02-14 09:35:00|227.08|225.58|226.32|224.82|227.08|225.58|226.2|224.7|424
1613295600000|2021-02-14 09:40:00|226.33|224.83|226.23|224.73|226.57|225.07|226.09|224.59|396
1613295900000|2021-02-14 09:45:00|226.22|224.72|225.53|224.03|226.27|224.77|225.13|223.63|487
1613296200000|2021-02-14 09:50:00|225.54|224.04|226.2|224.7|227.36|225.86|225.52|224.02|596
1613296500000|2021-02-14 09:55:00|226.21|224.71|225.58|224.08|226.34|224.84|225.52|224.02|497
1613296800000|2021-02-14 10:00:00|225.59|224.09|226.16|224.66|226.64|225.14|224.96|223.46|574
1613297100000|2021-02-14 10:05:00|226.14|224.64|226.23|224.73|226.51|225.01|225.47|223.97|496
1613297400000|2021-02-14 10:10:00|226.22|224.72|225.62|224.12|226.36|224.86|225.57|224.07|479
1613297700000|2021-02-14 10:15:00|225.63|224.13|225.67|224.17|226.22|224.72|225.62|224.12|525
1613298000000|2021-02-14 10:20:00|225.65|224.15|224.03|222.53|225.67|224.17|223.59|222.09|632
1613298300000|2021-02-14 10:25:00|224.04|222.54|223.8|222.3|224.47|222.97|223.47|221.97|652
1613298600000|2021-02-14 10:30:00|223.81|222.31|224.63|223.13|224.91|223.41|223.8|222.3|592
1613298900000|2021-02-14 10:35:00|224.64|223.14|224.63|223.13|224.92|223.42|224.58|223.08|451
1613299200000|2021-02-14 10:40:00|224.64|223.14|224.28|222.78|225.04|223.54|224.26|222.76|536
1613299500000|2021-02-14 10:45:00|224.29|222.79|223.45|221.95|224.37|222.87|223.3|221.8|520
1613299800000|2021-02-14 10:50:00|223.42|221.92|223.5|222|223.66|222.16|222.99|221.49|511
1613300100000|2021-02-14 10:55:00|223.51|222.01|223.91|222.41|224.1|222.6|223.5|222|632
1613300400000|2021-02-14 11:00:00|223.9|222.4|222.14|220.64|224.02|222.52|222.14|220.64|575
1613300700000|2021-02-14 11:05:00|222.13|220.63|220.69|219.19|222.15|220.65|220.31|218.81|663
1613301000000|2021-02-14 11:10:00|220.68|219.18|220.74|219.24|220.95|219.45|219.24|217.74|722
1613301300000|2021-02-14 11:15:00|220.82|219.32|222.16|220.66|222.39|220.89|220.66|219.16|680
1613301600000|2021-02-14 11:20:00|222.18|220.68|222.66|221.16|222.7|221.2|222.18|220.68|564
1613301900000|2021-02-14 11:25:00|222.67|221.17|221.74|220.24|223.02|221.52|221.67|220.17|524
1613302200000|2021-02-14 11:30:00|221.75|220.25|221.16|219.66|222.61|221.11|221.09|219.59|554
1613302500000|2021-02-14 11:35:00|221.17|219.67|221.21|219.71|222.06|220.56|221.05|219.55|531
1613302800000|2021-02-14 11:40:00|221.22|219.72|221.43|219.93|222.26|220.76|221.12|219.62|541
1613303100000|2021-02-14 11:45:00|221.44|219.94|222.98|221.48|223.02|221.52|221.24|219.74|443
1613303400000|2021-02-14 11:50:00|222.99|221.49|222.79|221.29|223.03|221.53|222.35|220.85|494
1613303700000|2021-02-14 11:55:00|222.78|221.28|223.06|221.56|223.3|221.8|222.78|221.28|457
1613304000000|2021-02-14 12:00:00|223.08|221.58|222.76|221.26|223.32|221.82|222.39|220.89|520
1613304300000|2021-02-14 12:05:00|222.75|221.25|223.76|222.26|223.76|222.26|222.66|221.16|492
1613304600000|2021-02-14 12:10:00|223.78|222.28|224.12|222.62|224.14|222.64|223.23|221.73|593
1613304900000|2021-02-14 12:15:00|224.14|222.64|224.32|222.82|224.32|222.82|223.7|222.2|584
1613305200000|2021-02-14 12:20:00|224.31|222.81|224.95|223.45|225.49|223.99|224.1|222.6|532
1613305500000|2021-02-14 12:25:00|224.94|223.44|225.68|224.18|225.95|224.45|224.82|223.32|579
1613305800000|2021-02-14 12:30:00|225.67|224.17|224.35|222.85|225.92|224.42|224.32|222.82|586
1613306100000|2021-02-14 12:35:00|224.36|222.86|225.51|224.01|225.69|224.19|224.11|222.61|557
1613306400000|2021-02-14 12:40:00|225.52|224.02|225.52|224.02|225.53|224.03|224.77|223.27|531
1613306700000|2021-02-14 12:45:00|225.53|224.03|224.92|223.42|225.63|224.13|224.85|223.35|518
1613307000000|2021-02-14 12:50:00|224.91|223.41|225.4|223.9|226.04|224.54|224.91|223.41|531
1613307300000|2021-02-14 12:55:00|225.41|223.91|225.69|224.19|225.92|224.42|225.01|223.51|478
1613307600000|2021-02-14 13:00:00|225.7|224.2|226.79|225.29|226.8|225.3|225.7|224.2|485
1613307900000|2021-02-14 13:05:00|226.77|225.27|227.09|225.59|227.09|225.59|226.03|224.53|506
1613308200000|2021-02-14 13:10:00|227.08|225.58|225.87|224.37|227.08|225.58|225.85|224.35|473
1613308500000|2021-02-14 13:15:00|225.86|224.36|226.29|224.79|226.87|225.37|225.37|223.87|496
1613308800000|2021-02-14 13:20:00|226.3|224.8|226.09|224.59|226.33|224.83|224.87|223.37|555
1613309100000|2021-02-14 13:25:00|226|224.5|224.53|223.03|226.06|224.56|224.44|222.94|529
1613309400000|2021-02-14 13:30:00|224.51|223.01|224.45|222.95|224.94|223.44|223.84|222.34|515
1613309700000|2021-02-14 13:35:00|224.46|222.96|222.54|221.04|224.6|223.1|222.54|221.04|537
1613310000000|2021-02-14 13:40:00|222.52|221.02|220.4|218.9|222.52|221.02|219.91|218.41|757
1613310300000|2021-02-14 13:45:00|220.35|218.85|217.92|216.42|221.05|219.55|217.8|216.3|756
1613310600000|2021-02-14 13:50:00|217.88|216.38|217.96|216.46|218.36|216.86|216.57|215.07|809
1613310900000|2021-02-14 13:55:00|217.94|216.44|217.52|216.02|218.72|217.22|217.33|215.83|686
1613311200000|2021-02-14 14:00:00|217.53|216.03|219.35|217.85|219.44|217.94|217.41|215.91|654
1613311500000|2021-02-14 14:05:00|219.33|217.83|218.98|217.48|219.63|218.13|218.86|217.36|538
1613311800000|2021-02-14 14:10:00|218.99|217.49|218.43|216.93|219.14|217.64|218.1|216.6|490
1613312100000|2021-02-14 14:15:00|218.42|216.92|219.45|217.95|219.55|218.05|217.68|216.18|554
1613312400000|2021-02-14 14:20:00|219.44|217.94|220.48|218.98|221.13|219.63|219.42|217.92|537
1613312700000|2021-02-14 14:25:00|220.49|218.99|221.21|219.71|221.22|219.72|219.88|218.38|517
1613313000000|2021-02-14 14:30:00|221.22|219.72|220.29|218.79|221.22|219.72|219.83|218.33|604
1613313300000|2021-02-14 14:35:00|220.28|218.78|220.02|218.52|220.48|218.98|219.58|218.08|546
1613313600000|2021-02-14 14:40:00|220.03|218.53|218.4|216.9|220.03|218.53|218.39|216.89|611
1613313900000|2021-02-14 14:45:00|218.38|216.88|213.4|211.9|218.5|217|213.39|211.89|732
1613314200000|2021-02-14 14:50:00|213.39|211.89|215.76|214.26|215.76|214.26|213.21|211.71|658
1613314500000|2021-02-14 14:55:00|215.75|214.25|216.26|214.76|216.58|215.08|215.75|214.25|563
1613314800000|2021-02-14 15:00:00|216.31|214.81|217.89|216.39|218.16|216.66|216.08|214.58|694
1613315100000|2021-02-14 15:05:00|217.9|216.4|217.92|216.42|218.18|216.68|217.64|216.14|684
1613315400000|2021-02-14 15:10:00|217.91|216.41|215.45|213.95|217.95|216.45|215.45|213.95|617
1613315700000|2021-02-14 15:15:00|215.47|213.97|213.92|212.42|216.18|214.68|213.9|212.4|684
1613316000000|2021-02-14 15:20:00|213.93|212.43|212.67|211.17|213.99|212.49|212.27|210.77|852
1613316300000|2021-02-14 15:25:00|212.69|211.19|211.19|209.69|213.11|211.61|209.91|208.41|655
1613316600000|2021-02-14 15:30:00|211.18|209.68|212.03|210.53|213.08|211.58|209.79|208.29|742
1613316900000|2021-02-14 15:35:00|212.02|210.52|210.44|208.94|212.11|210.61|210.37|208.87|694
1613317200000|2021-02-14 15:40:00|210.45|208.95|212.66|211.16|212.68|211.18|210.37|208.87|524
1613317500000|2021-02-14 15:45:00|212.65|211.15|213.78|212.28|214.18|212.68|212.6|211.1|504
1613317800000|2021-02-14 15:50:00|213.77|212.27|212.62|211.12|213.8|212.3|212.57|211.07|449
1613318100000|2021-02-14 15:55:00|212.6|211.1|213.41|211.91|213.6|212.1|211.11|209.61|599
1613318400000|2021-02-14 16:00:00|213.4|211.9|212.04|210.54|215.03|213.53|211.92|210.42|680
1613318700000|2021-02-14 16:05:00|212.08|210.58|212.84|211.34|213.08|211.58|211.98|210.48|519
1613319000000|2021-02-14 16:10:00|212.78|211.28|215.34|213.84|215.34|213.84|212.66|211.16|733
1613319300000|2021-02-14 16:15:00|215.36|213.86|216.01|214.51|216.02|214.52|214.5|213|652
1613319600000|2021-02-14 16:20:00|216|214.5|216.18|214.68|216.5|215|215.63|214.13|634
1613319900000|2021-02-14 16:25:00|216.17|214.67|215.29|213.79|216.36|214.86|215.26|213.76|601
1613320200000|2021-02-14 16:30:00|215.28|213.78|216.01|214.51|216.31|214.81|215.22|213.72|604
1613320500000|2021-02-14 16:35:00|216|214.5|216.68|215.18|216.68|215.18|215.89|214.39|476
1613320800000|2021-02-14 16:40:00|216.67|215.17|217.82|216.32|218.08|216.58|216.59|215.09|549
1613321100000|2021-02-14 16:45:00|217.84|216.34|218.14|216.64|218.16|216.66|217.11|215.61|627
1613321400000|2021-02-14 16:50:00|218.12|216.62|218.31|216.81|218.41|216.91|217.6|216.1|539
1613321700000|2021-02-14 16:55:00|218.33|216.83|218.46|216.96|219.05|217.55|218.03|216.53|661
1613322000000|2021-02-14 17:00:00|218.47|216.97|218.64|217.14|219|217.5|217.56|216.06|598
1613322300000|2021-02-14 17:05:00|218.61|217.11|217.11|215.61|218.61|217.11|217.01|215.51|676
1613322600000|2021-02-14 17:10:00|217.1|215.6|217.2|215.7|217.27|215.77|215.93|214.43|669
1613322900000|2021-02-14 17:15:00|217.19|215.69|216.79|215.29|217.2|215.7|216.48|214.98|546
1613323200000|2021-02-14 17:20:00|216.8|215.3|216.67|215.17|216.86|215.36|215.91|214.41|606
1613323500000|2021-02-14 17:25:00|216.7|215.2|216.85|215.35|217.23|215.73|215.95|214.45|560
1613323800000|2021-02-14 17:30:00|216.84|215.34|216.28|214.78|216.97|215.47|216.28|214.78|515
1613324100000|2021-02-14 17:35:00|216.27|214.77|215.39|213.89|216.27|214.77|214.85|213.35|634
1613324400000|2021-02-14 17:40:00|215.4|213.9|216.23|214.73|216.27|214.77|215.27|213.77|616
1613324700000|2021-02-14 17:45:00|216.22|214.72|215.42|213.92|216.29|214.79|214.93|213.43|490
1613325000000|2021-02-14 17:50:00|215.41|213.91|214.17|212.67|215.45|213.95|213.84|212.34|496
1613325300000|2021-02-14 17:55:00|214.16|212.66|213.92|212.42|214.24|212.74|213.22|211.72|502
1613325600000|2021-02-14 18:00:00|213.93|212.43|215.57|214.07|215.57|214.07|213.46|211.96|608
1613325900000|2021-02-14 18:05:00|215.58|214.08|215.58|214.08|215.67|214.17|214.31|212.81|640
1613326200000|2021-02-14 18:10:00|215.57|214.07|215.43|213.93|215.66|214.16|214.26|212.76|562
1613326500000|2021-02-14 18:15:00|215.37|213.87|214.85|213.35|215.37|213.87|214.03|212.53|606
1613326800000|2021-02-14 18:20:00|214.86|213.36|215.28|213.78|215.38|213.88|214.54|213.04|566
1613327100000|2021-02-14 18:25:00|215.29|213.79|216.04|214.54|216.08|214.58|215.15|213.65|560
1613327400000|2021-02-14 18:30:00|216.03|214.53|215.02|213.52|216.03|214.53|214.95|213.45|469
1613327700000|2021-02-14 18:35:00|215.03|213.53|213.94|212.44|215.82|214.32|213.72|212.22|605
1613328000000|2021-02-14 18:40:00|213.93|212.43|213.49|211.99|214.07|212.57|213.02|211.52|617
1613328300000|2021-02-14 18:45:00|213.5|212|214.63|213.13|214.82|213.32|213.13|211.63|553
1613328600000|2021-02-14 18:50:00|214.65|213.15|214.81|213.31|215.19|213.69|214.2|212.7|486
1613328900000|2021-02-14 18:55:00|214.82|213.32|215.46|213.96|215.7|214.2|214.54|213.04|460
1613329200000|2021-02-14 19:00:00|215.45|213.95|215.1|213.6|215.46|213.96|213.6|212.1|590
1613329500000|2021-02-14 19:05:00|215.11|213.61|215.58|214.08|215.7|214.2|214.88|213.38|574
1613329800000|2021-02-14 19:10:00|215.57|214.07|216.65|215.15|216.68|215.18|215.57|214.07|558
1613330100000|2021-02-14 19:15:00|216.63|215.13|215.74|214.24|216.63|215.13|215.49|213.99|585
1613330400000|2021-02-14 19:20:00|215.75|214.25|214.74|213.24|215.75|214.25|214.74|213.24|447
1613330700000|2021-02-14 19:25:00|214.69|213.19|213.1|211.6|214.73|213.23|213.09|211.59|581
1613331000000|2021-02-14 19:30:00|213.11|211.61|213.33|211.83|213.51|212.01|212.61|211.11|632
1613331300000|2021-02-14 19:35:00|213.32|211.82|214.64|213.14|214.7|213.2|213.31|211.81|512
1613331600000|2021-02-14 19:40:00|214.63|213.13|214.24|212.74|214.64|213.14|212.97|211.47|559
1613331900000|2021-02-14 19:45:00|214.25|212.75|215.4|213.9|215.46|213.96|214.04|212.54|598
1613332200000|2021-02-14 19:50:00|215.41|213.91|215.14|213.64|215.66|214.16|214.97|213.47|633
1613332500000|2021-02-14 19:55:00|215.15|213.65|213.63|212.13|215.36|213.86|213.63|212.13|513
1613332800000|2021-02-14 20:00:00|213.64|212.14|214.89|213.39|215.17|213.67|213.09|211.59|617
1613333100000|2021-02-14 20:05:00|214.88|213.38|215.99|214.49|216.04|214.54|214.88|213.38|641
1613333400000|2021-02-14 20:10:00|215.98|214.48|215.82|214.32|216.04|214.54|215.34|213.84|523
1613333700000|2021-02-14 20:15:00|215.86|214.36|215.48|213.98|215.91|214.41|214.96|213.46|472
1613334000000|2021-02-14 20:20:00|215.47|213.97|215.86|214.36|215.91|214.41|215.29|213.79|418
1613334300000|2021-02-14 20:25:00|215.87|214.37|215.93|214.43|215.96|214.46|215.54|214.04|420
1613334600000|2021-02-14 20:30:00|215.92|214.42|215.49|213.99|216.08|214.58|215.49|213.99|459
1613334900000|2021-02-14 20:35:00|215.46|213.96|216.71|215.21|216.72|215.22|215.33|213.83|471
1613335200000|2021-02-14 20:40:00|216.73|215.23|217.74|215.24|217.74|215.48|215.7|213.88|564
1613335500000|2021-02-14 20:45:00|217.73|215.23|217.34|214.84|217.76|215.26|216.95|214.45|497
1613335800000|2021-02-14 20:50:00|217.39|214.89|217.26|214.76|217.63|215.13|217.24|214.74|429
1613336100000|2021-02-14 20:55:00|217.28|214.78|217.28|214.78|217.39|214.89|216.94|214.44|346
1613336400000|2021-02-14 21:00:00|217.27|214.77|216.89|214.39|217.28|214.78|216.3|213.8|549
1613336700000|2021-02-14 21:05:00|216.88|214.38|216.71|214.21|217.03|214.53|216.66|214.16|372
1613337000000|2021-02-14 21:10:00|216.72|214.22|217.16|214.66|217.37|214.87|216.72|214.22|464
1613337300000|2021-02-14 21:15:00|217.17|214.67|218.12|215.62|218.12|215.62|216.84|214.34|540
1613337600000|2021-02-14 21:20:00|218.13|215.63|218.26|215.76|218.52|216.02|217.74|215.24|544
1613337900000|2021-02-14 21:25:00|218.27|215.77|218.55|216.05|218.57|216.07|218.07|215.57|471
1613338200000|2021-02-14 21:30:00|218.54|216.04|219.23|216.73|219.28|216.78|218.18|215.68|472
1613338500000|2021-02-14 21:35:00|219.24|216.74|219.03|216.53|219.32|216.82|218.8|216.3|454
1613338800000|2021-02-14 21:40:00|219.04|216.54|219.02|216.52|219.1|216.6|218.87|216.37|404
1613339100000|2021-02-14 21:45:00|219.03|216.53|218.91|216.41|219.13|216.63|218.77|216.27|376
1613339400000|2021-02-14 21:50:00|218.9|216.4|219.53|217.03|220.03|217.53|218.83|216.33|482
1613339700000|2021-02-14 21:55:00|219.54|217.04|219.6|217.1|219.91|217.41|219.14|216.64|423
1613340000000|2021-02-14 22:00:00|219.59|217.09|219.08|216.58|219.59|217.09|218.52|216.02|476
1613340300000|2021-02-14 22:05:00|219.07|216.57|219.63|218.13|219.93|218.21|219.07|216.57|451
1613340600000|2021-02-14 22:10:00|219.62|218.12|218.93|217.43|219.62|218.12|218.74|217.24|423
1613340900000|2021-02-14 22:15:00|218.94|217.44|218.44|216.94|218.96|217.46|218.02|216.52|370
1613341200000|2021-02-14 22:20:00|218.42|216.92|218.73|217.23|218.73|217.23|218.26|216.76|289
1613341500000|2021-02-14 22:25:00|218.74|217.24|218.73|217.23|218.86|217.36|218.5|217|318
1613341800000|2021-02-14 22:30:00|218.74|217.24|218.5|217|219.73|218.23|218.5|217|382
1613342100000|2021-02-14 22:35:00|218.51|217.01|219.44|217.94|219.44|217.94|218.11|216.61|360
1613342400000|2021-02-14 22:40:00|219.45|217.95|220.84|219.34|220.85|219.35|219.42|217.92|386
1613342700000|2021-02-14 22:45:00|220.85|219.35|220.56|219.06|221.01|219.51|220.37|218.87|626
1613343000000|2021-02-14 22:50:00|220.55|219.05|220.17|218.67|220.61|219.11|220.17|218.67|368
1613343300000|2021-02-14 22:55:00|220.16|218.66|219.47|217.97|220.34|218.84|219.41|217.91|536
1613343600000|2021-02-14 23:00:00|219.49|217.99|218.38|216.88|219.56|218.06|218.21|216.71|593
1613343900000|2021-02-14 23:05:00|218.36|216.86|218.56|217.06|218.81|217.31|218.18|216.68|549
1613344200000|2021-02-14 23:10:00|218.57|217.07|218.83|217.33|218.84|217.34|218.21|216.71|470
1613344500000|2021-02-14 23:15:00|218.82|217.32|218.41|216.91|218.86|217.36|218.26|216.76|405
1613344800000|2021-02-14 23:20:00|218.42|216.92|218.11|216.61|219.23|217.73|218.1|216.6|582
1613345100000|2021-02-14 23:25:00|218.1|216.6|217.49|215.99|218.87|217.37|217.23|215.73|645
1613345400000|2021-02-14 23:30:00|217.53|216.03|215.86|214.36|217.53|216.03|215.74|214.24|785
1613345700000|2021-02-14 23:35:00|215.87|214.37|216.22|214.72|216.32|214.82|215.04|213.54|741
1613346000000|2021-02-14 23:40:00|216.23|214.73|216.73|215.23|216.95|215.45|215.96|214.46|582
1613346300000|2021-02-14 23:45:00|216.74|215.24|216.58|215.08|216.79|215.29|216.11|214.61|590
1613346600000|2021-02-14 23:50:00|216.57|215.07|215.47|213.97|216.63|215.13|215.02|213.52|620
1613346900000|2021-02-14 23:55:00|215.46|213.96|214.52|213.02|215.56|214.06|214.47|212.97|626
1613347200000|2021-02-15 00:00:00|214.5|213|215.86|214.36|216.06|214.56|214.5|213|787
1613347500000|2021-02-15 00:05:00|215.88|214.38|215.22|213.72|216.42|214.92|215.21|213.71|664
1613347800000|2021-02-15 00:10:00|215.24|213.74|214.45|212.95|215.25|213.75|214.01|212.51|743
1613348100000|2021-02-15 00:15:00|214.46|212.96|213.29|211.79|214.77|213.27|213.24|211.74|627
1613348400000|2021-02-15 00:20:00|213.3|211.8|213.13|211.63|213.52|212.02|212.6|211.1|642
1613348700000|2021-02-15 00:25:00|213.12|211.62|212.66|211.16|213.35|211.85|212.66|211.16|559
1613349000000|2021-02-15 00:30:00|212.65|211.15|213.85|212.35|213.85|212.35|212.13|210.63|720
1613349300000|2021-02-15 00:35:00|213.86|212.36|214.07|212.57|214.47|212.97|213.29|211.79|671
1613349600000|2021-02-15 00:40:00|214.08|212.58|213.7|212.2|214.56|213.06|213.28|211.78|650
1613349900000|2021-02-15 00:45:00|213.69|212.19|215.28|213.78|215.3|213.8|213.57|212.07|576
1613350200000|2021-02-15 00:50:00|215.3|213.8|215.19|213.69|215.52|214.02|214.98|213.48|573
1613350500000|2021-02-15 00:55:00|215.2|213.7|214.97|213.47|215.35|213.85|214.63|213.13|457
1613350800000|2021-02-15 01:00:00|214.98|213.48|215.29|213.79|215.45|213.95|214.2|212.7|565
1613351100000|2021-02-15 01:05:00|215.28|213.78|214.39|212.89|215.64|214.14|214.39|212.89|623
1613351400000|2021-02-15 01:10:00|214.38|212.88|212.92|211.42|214.39|212.89|212.72|211.22|621
1613351700000|2021-02-15 01:15:00|212.93|211.43|210.5|209|213|211.5|210.49|208.99|719
1613352000000|2021-02-15 01:20:00|210.46|208.96|208.26|206.76|211.2|209.7|208.13|206.63|790
1613352300000|2021-02-15 01:25:00|208.24|206.74|207.82|206.32|210.25|208.75|207.82|206.32|848
1613352600000|2021-02-15 01:30:00|207.83|206.33|206.28|204.78|209.04|207.54|206.24|204.74|801
1613352900000|2021-02-15 01:35:00|206.25|204.75|206.19|204.69|206.31|204.81|203.04|201.54|825
1613353200000|2021-02-15 01:40:00|206.21|204.71|206.57|205.07|207.43|205.93|205.57|204.07|776
1613353500000|2021-02-15 01:45:00|206.6|205.1|208.33|206.83|208.66|207.16|206.41|204.91|796
1613353800000|2021-02-15 01:50:00|208.29|206.79|208.49|206.99|209.29|207.79|208.25|206.75|657
1613354100000|2021-02-15 01:55:00|208.5|207|206.44|204.94|208.59|207.09|206.44|204.94|790
1613354400000|2021-02-15 02:00:00|206.48|204.98|207.6|206.1|208.24|206.74|205.29|203.79|759
1613354700000|2021-02-15 02:05:00|207.57|206.07|207.58|206.08|208.49|206.99|206.95|205.45|752
1613355000000|2021-02-15 02:10:00|207.56|206.06|202.26|200.76|207.63|206.13|202.25|200.75|818
1613355300000|2021-02-15 02:15:00|202.27|200.77|196.56|195.06|202.27|200.77|196.56|195.06|881
1613355600000|2021-02-15 02:20:00|196.54|195.04|193.69|192.19|196.88|195.38|187.47|185.97|973
1613355900000|2021-02-15 02:25:00|193.65|192.15|193.7|192.2|196.1|194.6|192.02|190.52|966
1613356200000|2021-02-15 02:30:00|193.69|192.19|193.45|191.95|193.69|192.19|190.72|189.22|982
1613356500000|2021-02-15 02:35:00|193.43|191.93|197.67|196.17|198|196.5|193.05|191.55|898
1613356800000|2021-02-15 02:40:00|197.71|196.21|198.58|197.08|198.78|197.28|196.43|194.93|870
1613357100000|2021-02-15 02:45:00|198.59|197.09|199.35|197.85|199.97|198.47|197.92|196.42|865
1613357400000|2021-02-15 02:50:00|199.56|198.06|199.95|198.45|199.95|198.45|198.12|196.62|928
1613357700000|2021-02-15 02:55:00|199.94|198.44|197.59|196.09|200.52|199.02|197.53|196.03|933
1613358000000|2021-02-15 03:00:00|197.53|196.03|195.18|193.68|197.55|196.05|194.25|192.75|915
1613358300000|2021-02-15 03:05:00|195.19|193.69|198.57|197.07|198.57|197.07|193.4|191.9|853
1613358600000|2021-02-15 03:10:00|198.55|197.05|197.87|196.37|199.03|197.53|196.78|195.28|871
1613358900000|2021-02-15 03:15:00|197.86|196.36|198.32|196.82|198.96|197.46|197.16|195.66|845
1613359200000|2021-02-15 03:20:00|198.3|196.8|199.44|197.94|199.48|197.98|197.82|196.32|776
1613359500000|2021-02-15 03:25:00|199.45|197.95|200.55|199.05|200.57|199.07|199.3|197.8|729
1613359800000|2021-02-15 03:30:00|200.47|198.97|199.76|198.26|200.83|199.33|199.43|197.93|784
1613360100000|2021-02-15 03:35:00|199.8|198.3|198.7|197.2|199.81|198.31|198.56|197.06|717
1613360400000|2021-02-15 03:40:00|198.69|197.19|196.84|195.34|198.84|197.34|196.66|195.16|807
1613360700000|2021-02-15 03:45:00|196.9|195.4|198.37|196.87|199.11|197.61|196.83|195.33|831
1613361000000|2021-02-15 03:50:00|198.34|196.84|199.32|197.82|199.37|197.87|198.13|196.63|711
1613361300000|2021-02-15 03:55:00|199.36|197.86|200.02|198.52|200.07|198.57|198.79|197.29|656
1613361600000|2021-02-15 04:00:00|200.03|198.53|197.11|195.61|200.03|198.53|196.9|195.4|789
1613361900000|2021-02-15 04:05:00|197.14|195.64|196.08|194.58|197.8|196.3|195.56|194.06|867
1613362200000|2021-02-15 04:10:00|196.04|194.54|194.34|192.84|196.11|194.61|193.89|192.39|821
1613362500000|2021-02-15 04:15:00|194.29|192.79|194.91|193.41|196.33|194.83|194.21|192.71|805
1613362800000|2021-02-15 04:20:00|194.92|193.42|195.45|193.95|195.78|194.28|194.28|192.78|782
1613363100000|2021-02-15 04:25:00|195.47|193.97|194.53|193.03|195.56|194.06|194.52|193.02|746
1613363400000|2021-02-15 04:30:00|194.54|193.04|193.53|192.03|194.85|193.35|193.36|191.86|714
1613363700000|2021-02-15 04:35:00|193.54|192.04|194.36|192.86|195.22|193.72|193.19|191.69|757
1613364000000|2021-02-15 04:40:00|194.35|192.85|194.24|192.74|194.47|192.97|192.16|190.66|838
1613364300000|2021-02-15 04:45:00|194.21|192.71|197.29|195.79|197.45|195.95|194.21|192.71|748
1613364600000|2021-02-15 04:50:00|197.28|195.78|197.43|195.93|197.81|196.31|196.18|194.68|800
1613364900000|2021-02-15 04:55:00|197.42|195.92|197.84|196.34|198.15|196.65|197.16|195.66|675
1613365200000|2021-02-15 05:00:00|197.83|196.33|198.23|196.73|198.29|196.79|196.89|195.39|715
1613365500000|2021-02-15 05:05:00|198.24|196.74|197.85|196.35|198.28|196.78|197.31|195.81|629
1613365800000|2021-02-15 05:10:00|197.8|196.3|198.22|196.72|198.37|196.87|197.63|196.13|476
1613366100000|2021-02-15 05:15:00|198.23|196.73|197.96|196.46|198.24|196.74|197.24|195.74|620
1613366400000|2021-02-15 05:20:00|197.95|196.45|197.83|196.33|198.09|196.59|196.87|195.37|620
1613366700000|2021-02-15 05:25:00|197.82|196.32|196.41|194.91|197.94|196.44|196.4|194.9|563
1613367000000|2021-02-15 05:30:00|196.4|194.9|195.18|193.68|196.42|194.92|194.77|193.27|809
1613367300000|2021-02-15 05:35:00|195.2|193.7|195.75|194.25|196.55|195.05|195.01|193.51|762
1613367600000|2021-02-15 05:40:00|195.76|194.26|196.49|194.99|196.75|195.25|195.5|194|724
1613367900000|2021-02-15 05:45:00|196.48|194.98|196.23|194.73|196.48|194.98|195.93|194.43|674
1613368200000|2021-02-15 05:50:00|196.22|194.72|197.07|195.57|197.64|196.14|196.22|194.72|675
1613368500000|2021-02-15 05:55:00|197.05|195.55|197.83|196.33|198.05|196.55|197.05|195.55|620
1613368800000|2021-02-15 06:00:00|197.81|196.31|198.73|197.23|198.74|197.24|197.55|196.05|542
1613369100000|2021-02-15 06:05:00|198.71|197.21|199.55|198.05|199.55|198.05|198.36|196.86|622
1613369400000|2021-02-15 06:10:00|199.53|198.03|199.79|198.29|199.92|198.42|199.51|198.01|490
1613369700000|2021-02-15 06:15:00|199.8|198.3|200.65|199.15|201.05|199.55|199.79|198.29|585
1613370000000|2021-02-15 06:20:00|200.57|199.07|201.47|199.97|201.5|200|200.4|198.9|594
1613370300000|2021-02-15 06:25:00|201.48|199.98|202.6|201.1|202.69|201.19|201.3|199.8|683
1613370600000|2021-02-15 06:30:00|202.59|201.09|201.78|200.28|202.6|201.1|201.17|199.67|650
1613370900000|2021-02-15 06:35:00|201.76|200.26|201.54|200.04|202.66|201.16|201.51|200.01|676
1613371200000|2021-02-15 06:40:00|201.52|200.02|200.83|199.33|201.59|200.09|200.81|199.31|578
1613371500000|2021-02-15 06:45:00|200.82|199.32|201.54|200.04|201.57|200.07|200.69|199.19|501
1613371800000|2021-02-15 06:50:00|201.55|200.05|201.8|200.3|201.81|200.31|201.24|199.74|452
1613372100000|2021-02-15 06:55:00|201.81|200.31|202.01|200.51|202.54|201.04|201.71|200.21|493
1613372400000|2021-02-15 07:00:00|202|200.5|203.26|201.76|203.35|201.85|201.59|200.09|563
1613372700000|2021-02-15 07:05:00|203.27|201.77|204.4|202.9|204.4|202.9|202.85|201.35|649
1613373000000|2021-02-15 07:10:00|204.38|202.88|204.29|202.79|204.42|202.92|203.73|202.23|551
1613373300000|2021-02-15 07:15:00|204.3|202.8|204.39|202.89|204.4|202.9|204.13|202.63|453
1613373600000|2021-02-15 07:20:00|204.4|202.9|204.81|203.31|204.84|203.34|204.37|202.87|456
1613373900000|2021-02-15 07:25:00|204.8|203.3|204.3|202.8|205.72|204.22|204.17|202.67|505
1613374200000|2021-02-15 07:30:00|204.28|202.78|204.53|203.03|205.17|203.67|204.14|202.64|587
1613374500000|2021-02-15 07:35:00|204.54|203.04|204.66|203.16|204.68|203.18|203.36|201.86|603
1613374800000|2021-02-15 07:40:00|204.68|203.18|204.24|202.74|204.78|203.28|203.62|202.12|506
1613375100000|2021-02-15 07:45:00|204.25|202.75|202.77|201.27|204.57|203.07|202.66|201.16|622
1613375400000|2021-02-15 07:50:00|202.78|201.28|203.42|201.92|203.5|202|202.7|201.2|400
1613375700000|2021-02-15 07:55:00|203.41|201.91|202.86|201.36|203.86|202.36|202.76|201.26|444
1613376000000|2021-02-15 08:00:00|202.87|201.37|202.37|200.87|204.32|202.82|202.12|200.62|746
1613376300000|2021-02-15 08:05:00|202.33|200.83|201.21|199.71|202.63|201.13|200.84|199.34|655
1613376600000|2021-02-15 08:10:00|201.22|199.72|202.72|201.22|202.91|201.41|201.22|199.72|616
1613376900000|2021-02-15 08:15:00|202.73|201.23|204.5|203|204.72|203.22|202.72|201.22|658
1613377200000|2021-02-15 08:20:00|204.49|202.99|205.74|204.24|206.52|205.02|204.48|202.98|563
1613377500000|2021-02-15 08:25:00|205.75|204.25|205.12|203.62|205.75|204.25|204.88|203.38|544
1613377800000|2021-02-15 08:30:00|205.13|203.63|205.47|203.97|205.52|204.02|204.82|203.32|465
1613378100000|2021-02-15 08:35:00|205.45|203.95|205.09|203.59|205.67|204.17|205.02|203.52|457
1613378400000|2021-02-15 08:40:00|205.08|203.58|204.91|203.41|205.52|204.02|204.84|203.34|487
1613378700000|2021-02-15 08:45:00|204.9|203.4|204.37|202.87|204.97|203.47|204.04|202.54|428
1613379000000|2021-02-15 08:50:00|204.36|202.86|205.26|203.76|205.35|203.85|204.28|202.78|421
1613379300000|2021-02-15 08:55:00|205.27|203.77|206.07|204.57|206.5|205|205.24|203.74|625
1613379600000|2021-02-15 09:00:00|206.04|204.54|204.9|203.4|206.09|204.59|204.59|203.09|552
1613379900000|2021-02-15 09:05:00|204.91|203.41|205.9|204.4|205.9|204.4|204.84|203.34|472
1613380200000|2021-02-15 09:10:00|205.91|204.41|206.81|205.31|207.09|205.59|205.91|204.41|513
1613380500000|2021-02-15 09:15:00|206.8|205.3|205.52|204.02|206.82|205.32|205.31|203.81|506
1613380800000|2021-02-15 09:20:00|205.53|204.03|205.49|203.99|205.66|204.16|204.94|203.44|505
1613381100000|2021-02-15 09:25:00|205.51|204.01|205.35|203.85|205.54|204.04|204.85|203.35|543
1613381400000|2021-02-15 09:30:00|205.34|203.84|203.9|202.4|205.34|203.84|203.88|202.38|529
1613381700000|2021-02-15 09:35:00|203.89|202.39|201.84|200.34|204.49|202.99|201.83|200.33|670
1613382000000|2021-02-15 09:40:00|201.86|200.36|202.89|201.39|203.61|202.11|201.68|200.18|726
1613382300000|2021-02-15 09:45:00|202.87|201.37|203.49|201.99|203.63|202.13|202.67|201.17|573
1613382600000|2021-02-15 09:50:00|203.5|202|204.11|202.61|204.38|202.88|203.49|201.99|520
1613382900000|2021-02-15 09:55:00|204.12|202.62|204.06|202.56|204.39|202.89|203.88|202.38|492
1613383200000|2021-02-15 10:00:00|204.05|202.55|203.89|202.39|205.07|203.57|203.79|202.29|582
1613383500000|2021-02-15 10:05:00|203.88|202.38|203.36|201.86|204.17|202.67|203.28|201.78|535
1613383800000|2021-02-15 10:10:00|203.35|201.85|203.09|201.59|203.39|201.89|202.84|201.34|513
1613384100000|2021-02-15 10:15:00|203.07|201.57|202.84|201.34|203.3|201.8|202.69|201.19|564
1613384400000|2021-02-15 10:20:00|202.83|201.33|203.99|202.49|204.07|202.57|202.79|201.29|588
1613384700000|2021-02-15 10:25:00|204|202.5|205.56|204.06|205.68|204.18|204|202.5|548
1613385000000|2021-02-15 10:30:00|205.57|204.07|205.81|204.31|205.82|204.32|204.95|203.45|577
1613385300000|2021-02-15 10:35:00|205.78|204.28|205.57|204.07|205.81|204.31|205.15|203.65|434
1613385600000|2021-02-15 10:40:00|205.56|204.06|205.05|203.55|205.57|204.07|205|203.5|407
1613385900000|2021-02-15 10:45:00|205.06|203.56|207.74|206.24|208.14|206.64|205.05|203.55|614
1613386200000|2021-02-15 10:50:00|207.75|206.25|208.54|207.04|208.88|207.38|207.74|206.24|635
1613386500000|2021-02-15 10:55:00|208.55|207.05|210.19|208.69|210.23|208.73|208.55|207.05|739
1613386800000|2021-02-15 11:00:00|210.2|208.7|209.73|208.23|210.23|208.73|209.19|207.69|723
1613387100000|2021-02-15 11:05:00|209.74|208.24|209.83|208.33|210.03|208.53|209.54|208.04|577
1613387400000|2021-02-15 11:10:00|209.84|208.34|210.93|209.43|210.93|209.43|209.84|208.34|556
1613387700000|2021-02-15 11:15:00|210.91|209.41|208.7|207.2|211.29|209.79|208.58|207.08|663
1613388000000|2021-02-15 11:20:00|208.69|207.19|210.98|209.48|211.44|209.94|208.64|207.14|700
1613388300000|2021-02-15 11:25:00|210.99|209.49|212.05|210.55|212.54|211.04|210.98|209.48|685
1613388600000|2021-02-15 11:30:00|212.04|210.54|211.16|209.66|212.21|210.71|210.93|209.43|646
1613388900000|2021-02-15 11:35:00|211.17|209.67|210.73|209.23|211.62|210.12|210.65|209.15|531
1613389200000|2021-02-15 11:40:00|210.72|209.22|211.17|209.67|211.34|209.84|210.72|209.22|518
1613389500000|2021-02-15 11:45:00|211.18|209.68|211.49|209.99|212.01|210.51|211.18|209.68|377
1613389800000|2021-02-15 11:50:00|211.48|209.98|211.06|209.56|211.69|210.19|210.98|209.48|548
1613390100000|2021-02-15 11:55:00|211.09|209.59|209.18|207.68|211.1|209.6|208.98|207.48|619
1613390400000|2021-02-15 12:00:00|209.19|207.69|209.41|207.91|209.49|207.99|208.31|206.81|719
1613390700000|2021-02-15 12:05:00|209.42|207.92|209.86|208.36|210.02|208.52|209.39|207.89|589
1613391000000|2021-02-15 12:10:00|209.84|208.34|208.49|206.99|210|208.5|208.31|206.81|659
1613391300000|2021-02-15 12:15:00|208.48|206.98|207.99|206.49|208.62|207.12|207.16|205.66|611
1613391600000|2021-02-15 12:20:00|208|206.5|208.23|206.73|208.4|206.9|207.77|206.27|517
1613391900000|2021-02-15 12:25:00|208.21|206.71|208.4|206.9|208.4|206.9|207.41|205.91|527
1613392200000|2021-02-15 12:30:00|208.41|206.91|206.78|205.28|208.42|206.92|206.39|204.89|690
1613392500000|2021-02-15 12:35:00|206.77|205.27|207.03|205.53|207.49|205.99|206.66|205.16|497
1613392800000|2021-02-15 12:40:00|207.02|205.52|207.9|206.4|207.93|206.43|207.02|205.52|418
1613393100000|2021-02-15 12:45:00|207.89|206.39|209.54|208.04|209.58|208.08|207.83|206.33|632
1613393400000|2021-02-15 12:50:00|209.5|208|211.46|209.96|211.7|210.2|209.44|207.94|690
1613393700000|2021-02-15 12:55:00|211.48|209.98|210.77|209.27|211.99|210.49|210.53|209.03|639
1613394000000|2021-02-15 13:00:00|210.84|209.34|211.72|210.22|212.37|210.87|210.84|209.34|594
1613394300000|2021-02-15 13:05:00|211.73|210.23|211.53|210.03|211.88|210.38|211.17|209.67|548
1613394600000|2021-02-15 13:10:00|211.52|210.02|212.9|211.4|212.9|211.4|211.34|209.84|581
1613394900000|2021-02-15 13:15:00|212.91|211.41|212.75|211.25|212.97|211.47|212.25|210.75|521
1613395200000|2021-02-15 13:20:00|212.74|211.24|212.76|211.26|213.32|211.82|211.99|210.49|587
1613395500000|2021-02-15 13:25:00|212.77|211.27|212.51|211.01|213.18|211.68|212.39|210.89|541
1613395800000|2021-02-15 13:30:00|212.5|211|210.53|209.03|212.52|211.02|210.26|208.76|580
1613396100000|2021-02-15 13:35:00|210.51|209.01|210.99|209.49|211.25|209.75|210.14|208.64|590
1613396400000|2021-02-15 13:40:00|210.98|209.48|212.13|210.63|212.24|210.74|210.97|209.47|557
1613396700000|2021-02-15 13:45:00|212.11|210.61|211.6|210.1|212.14|210.64|211.05|209.55|623
1613397000000|2021-02-15 13:50:00|211.59|210.09|211.61|210.11|211.8|210.3|211.31|209.81|488
1613397300000|2021-02-15 13:55:00|211.62|210.12|211.48|209.98|212.01|210.51|211.37|209.87|418
1613397600000|2021-02-15 14:00:00|211.49|209.99|212.11|210.61|212.75|211.25|211.49|209.99|533
1613397900000|2021-02-15 14:05:00|212.1|210.6|213.55|212.05|213.75|212.25|212.07|210.57|528
1613398200000|2021-02-15 14:10:00|213.56|212.06|212.34|210.84|213.63|212.13|212.05|210.55|483
1613398500000|2021-02-15 14:15:00|212.35|210.85|211.43|209.93|212.58|211.08|211.39|209.89|633
1613398800000|2021-02-15 14:20:00|211.39|209.89|211.45|209.95|211.76|210.26|211.09|209.59|522
1613399100000|2021-02-15 14:25:00|211.46|209.96|211.25|209.75|211.82|210.32|210.94|209.44|520
1613399400000|2021-02-15 14:30:00|211.24|209.74|209.89|208.39|211.61|210.11|209.83|208.33|567
1613399700000|2021-02-15 14:35:00|209.9|208.4|210.48|208.98|211.33|209.83|209.28|207.78|695
1613400000000|2021-02-15 14:40:00|210.51|209.01|209.2|207.7|210.56|209.06|209.04|207.54|624
1613400300000|2021-02-15 14:45:00|209.18|207.68|208.93|207.43|209.52|208.02|208.93|207.43|485
1613400600000|2021-02-15 14:50:00|208.94|207.44|209.57|208.07|209.68|208.18|208.87|207.37|461
1613400900000|2021-02-15 14:55:00|209.56|208.06|207.32|205.82|209.56|208.06|207.17|205.67|527
1613401200000|2021-02-15 15:00:00|207.33|205.83|209.09|207.59|209.17|207.67|207.33|205.83|726
1613401500000|2021-02-15 15:05:00|209.08|207.58|209.32|207.82|209.32|207.82|208.53|207.03|664
1613401800000|2021-02-15 15:10:00|209.31|207.81|209.82|208.32|210.21|208.71|209.31|207.81|605
1613402100000|2021-02-15 15:15:00|209.83|208.33|210.14|208.64|210.19|208.69|208.82|207.32|616
1613402400000|2021-02-15 15:20:00|210.13|208.63|209.23|207.73|210.19|208.69|208.69|207.19|613
1613402700000|2021-02-15 15:25:00|209.21|207.71|211.45|209.95|211.49|209.99|209.19|207.69|613
1613403000000|2021-02-15 15:30:00|211.46|209.96|211.75|210.25|212.33|210.83|211.3|209.8|639
1613403300000|2021-02-15 15:35:00|211.74|210.24|211.05|209.55|211.74|210.24|210.87|209.37|467
1613403600000|2021-02-15 15:40:00|211.06|209.56|212.1|210.6|212.29|210.79|210.88|209.38|509
1613403900000|2021-02-15 15:45:00|212.11|210.61|211.95|210.45|212.16|210.66|211.45|209.95|552
1613404200000|2021-02-15 15:50:00|211.93|210.43|211.97|210.47|212.07|210.57|211.51|210.01|498
1613404500000|2021-02-15 15:55:00|211.99|210.49|212.53|211.03|212.56|211.06|211.99|210.49|562
1613404800000|2021-02-15 16:00:00|212.52|211.02|216.63|215.13|216.89|215.39|212.51|211.01|758
1613405100000|2021-02-15 16:05:00|216.56|215.06|218.11|216.61|218.26|216.76|215.63|214.13|790
1613405400000|2021-02-15 16:10:00|218.1|216.6|217.64|216.14|218.29|216.79|216.98|215.48|773
1613405700000|2021-02-15 16:15:00|217.68|216.18|217.42|215.92|218.28|216.78|216|214.5|877
1613406000000|2021-02-15 16:20:00|217.45|215.95|217.78|216.28|218.47|216.97|217.2|215.7|639
1613406300000|2021-02-15 16:25:00|217.77|216.27|217.43|215.93|218.54|217.04|217.31|215.81|701
1613406600000|2021-02-15 16:30:00|217.48|215.98|216.83|215.33|218.37|216.87|216.73|215.23|565
1613406900000|2021-02-15 16:35:00|216.78|215.28|216.04|214.54|216.89|215.39|215.55|214.05|649
1613407200000|2021-02-15 16:40:00|216.06|214.56|216.35|214.85|216.79|215.29|215.81|214.31|667
1613407500000|2021-02-15 16:45:00|216.34|214.84|216.21|214.71|217.29|215.79|215.91|214.41|585
1613407800000|2021-02-15 16:50:00|216.2|214.7|217.2|215.7|217.3|215.8|216.13|214.63|468
1613408100000|2021-02-15 16:55:00|217.19|215.69|218.37|216.87|218.52|217.02|216.96|215.46|478
1613408400000|2021-02-15 17:00:00|218.38|216.88|219.65|218.15|219.72|218.22|218.31|216.81|740
1613408700000|2021-02-15 17:05:00|219.64|218.14|219.33|217.83|219.74|218.24|218.67|217.17|556
1613409000000|2021-02-15 17:10:00|219.35|217.85|217.96|216.46|219.57|218.07|217.93|216.43|532
1613409300000|2021-02-15 17:15:00|217.93|216.43|217.79|216.29|218.37|216.87|217.53|216.03|645
1613409600000|2021-02-15 17:20:00|217.78|216.28|217.6|216.1|218.05|216.55|217.45|215.95|576
1613409900000|2021-02-15 17:25:00|217.62|216.12|217.66|216.16|217.9|216.4|217.45|215.95|507
1613410200000|2021-02-15 17:30:00|217.65|216.15|217.88|216.38|217.94|216.44|217.37|215.87|558
1613410500000|2021-02-15 17:35:00|217.87|216.37|217.56|216.06|218.88|217.38|217.56|216.06|502
1613410800000|2021-02-15 17:40:00|217.55|216.05|217.1|215.6|217.56|216.06|216.41|214.91|587
1613411100000|2021-02-15 17:45:00|217.11|215.61|217.15|215.65|218.4|216.9|217.02|215.52|515
1613411400000|2021-02-15 17:50:00|217.14|215.64|217.35|215.85|217.56|216.06|216.83|215.33|573
1613411700000|2021-02-15 17:55:00|217.36|215.86|217.7|216.2|217.98|216.48|217.36|215.86|413
1613412000000|2021-02-15 18:00:00|217.74|216.24|218.23|216.73|218.57|217.07|217.67|216.17|564
1613412300000|2021-02-15 18:05:00|218.21|216.71|218.54|217.04|218.82|217.32|217.69|216.19|575
1613412600000|2021-02-15 18:10:00|218.55|217.05|218.21|216.71|219.11|217.61|218.2|216.7|562
1613412900000|2021-02-15 18:15:00|218.22|216.72|219.03|217.53|219.29|217.79|218.22|216.72|510
1613413200000|2021-02-15 18:20:00|219.04|217.54|217.84|216.34|219.27|217.77|217.68|216.18|487
1613413500000|2021-02-15 18:25:00|217.85|216.35|216.96|215.46|218.04|216.54|216.79|215.29|530
1613413800000|2021-02-15 18:30:00|216.97|215.47|216.95|215.45|217.82|216.32|216.88|215.38|604
1613414100000|2021-02-15 18:35:00|216.94|215.44|217.43|215.93|217.54|216.04|216.8|215.3|441
1613414400000|2021-02-15 18:40:00|217.42|215.92|217.01|215.51|217.55|216.05|216.97|215.47|350
1613414700000|2021-02-15 18:45:00|217|215.5|216.96|215.46|217.56|216.06|216.9|215.4|385
1613415000000|2021-02-15 18:50:00|216.97|215.47|217.39|215.89|217.52|216.02|216.97|215.47|315
1613415300000|2021-02-15 18:55:00|217.4|215.9|215.93|214.43|217.82|216.32|215.93|214.43|495
1613415600000|2021-02-15 19:00:00|215.9|214.4|218.69|217.19|218.98|217.48|215.9|214.4|599
1613415900000|2021-02-15 19:05:00|218.68|217.18|219.87|218.37|220.03|218.53|218.68|217.18|462
1613416200000|2021-02-15 19:10:00|219.86|218.36|219.21|217.71|220.17|218.67|219.08|217.58|546
1613416500000|2021-02-15 19:15:00|219.22|217.72|219.39|217.89|219.75|218.25|219.22|217.72|410
1613416800000|2021-02-15 19:20:00|219.4|217.9|219.7|218.2|219.74|218.24|219.09|217.59|559
1613417100000|2021-02-15 19:25:00|219.69|218.19|220.41|218.91|220.57|219.07|219.56|218.06|527
1613417400000|2021-02-15 19:30:00|220.4|218.9|220.63|219.13|220.64|219.14|220.35|218.85|370
1613417700000|2021-02-15 19:35:00|220.62|219.12|219.88|218.38|220.71|219.21|219.65|218.15|560
1613418000000|2021-02-15 19:40:00|219.89|218.39|219.46|217.96|220.16|218.66|219.45|217.95|450
1613418300000|2021-02-15 19:45:00|219.44|217.94|219.25|217.75|219.45|217.95|218.94|217.44|508
1613418600000|2021-02-15 19:50:00|219.24|217.74|219.95|218.45|220.37|218.87|219.07|217.57|541
1613418900000|2021-02-15 19:55:00|219.96|218.46|219.86|218.36|220.25|218.75|219.74|218.24|451
1613419200000|2021-02-15 20:00:00|219.87|218.37|219.21|217.71|220.29|218.79|219.19|217.69|443
1613419500000|2021-02-15 20:05:00|219.22|217.72|218.77|217.27|219.39|217.89|218.64|217.14|441
1613419800000|2021-02-15 20:10:00|218.78|217.28|217.99|216.49|218.8|217.3|217.91|216.41|530
1613420100000|2021-02-15 20:15:00|217.97|216.47|219.12|217.62|219.17|217.67|217.96|216.46|520
1613420400000|2021-02-15 20:20:00|219.14|217.64|219.44|217.94|219.59|218.09|218.96|217.46|496
1613420700000|2021-02-15 20:25:00|219.47|217.97|219.54|218.04|220|218.5|219.3|217.8|501
1613421000000|2021-02-15 20:30:00|219.53|218.03|218.53|217.03|219.78|218.28|218.52|217.02|476
1613421300000|2021-02-15 20:35:00|218.54|217.04|218.18|216.68|219.08|217.58|218.01|216.51|515
1613421600000|2021-02-15 20:40:00|218.17|216.67|218.61|217.11|218.89|217.39|218.16|216.66|505
1613421900000|2021-02-15 20:45:00|218.63|217.13|218.75|217.25|219.23|217.73|218.62|217.12|395
1613422200000|2021-02-15 20:50:00|218.74|217.24|217.8|216.3|218.74|217.24|217.46|215.96|573
1613422500000|2021-02-15 20:55:00|217.79|216.29|217.89|216.39|218.1|216.6|217.57|216.07|476
1613422800000|2021-02-15 21:00:00|217.88|216.38|219.57|218.07|219.76|218.26|217.88|216.38|541
1613423100000|2021-02-15 21:05:00|219.56|218.06|219.15|217.65|219.69|218.19|219.1|217.6|512
1613423400000|2021-02-15 21:10:00|219.14|217.64|217.79|216.29|219.14|217.64|217.6|216.1|536
1613423700000|2021-02-15 21:15:00|217.78|216.28|215.04|213.54|218.11|216.61|214.51|213.01|724
1613424000000|2021-02-15 21:20:00|215.05|213.55|214.95|213.45|216.22|214.72|214.72|213.22|692
1613424300000|2021-02-15 21:25:00|214.96|213.46|213.47|211.97|215.59|214.09|213.44|211.94|717
1613424600000|2021-02-15 21:30:00|213.44|211.94|215.25|213.75|215.25|213.75|213.26|211.76|747
1613424900000|2021-02-15 21:35:00|215.24|213.74|215.95|214.45|216.5|215|215.24|213.74|671
1613425200000|2021-02-15 21:40:00|215.99|214.49|214.59|213.09|216.27|214.77|214.47|212.97|658
1613425500000|2021-02-15 21:45:00|214.57|213.07|213.23|211.73|215.32|213.82|212.97|211.47|659
1613425800000|2021-02-15 21:50:00|213.22|211.72|212.85|211.35|214.16|212.66|212.84|211.34|642
1613426100000|2021-02-15 21:55:00|212.86|211.36|211.99|210.49|213.06|211.56|211.22|209.72|734
1613426400000|2021-02-15 22:00:00|211.98|210.48|210.66|209.16|212.66|211.16|210.44|208.94|727
1613426700000|2021-02-15 22:05:00|210.65|209.15|209.44|207.94|210.73|209.23|207.3|205.8|756
1613427000000|2021-02-15 22:10:00|209.45|207.95|212.11|210.61|212.11|210.61|209.21|207.71|620
1613427300000|2021-02-15 22:15:00|212.09|210.59|212.47|210.97|213.74|212.24|211.99|210.49|574
1613427600000|2021-02-15 22:20:00|212.46|210.96|212.4|210.9|213.37|211.87|211.94|210.44|499
1613427900000|2021-02-15 22:25:00|212.39|210.89|210.89|209.39|212.4|210.9|210.88|209.38|469
1613428200000|2021-02-15 22:30:00|210.88|209.38|211.92|210.42|211.93|210.43|210.61|209.11|397
1613428500000|2021-02-15 22:35:00|211.93|210.43|211.87|210.37|213.05|211.55|211.87|210.37|376
1613428800000|2021-02-15 22:40:00|211.88|210.38|211.71|210.21|212.52|211.02|211.27|209.77|532
1613429100000|2021-02-15 22:45:00|211.77|210.27|213.97|212.47|213.97|212.47|211.65|210.15|681
1613429400000|2021-02-15 22:50:00|213.98|212.48|213.57|212.07|214.55|213.05|213.48|211.98|699
1613429700000|2021-02-15 22:55:00|213.56|212.06|214.35|212.85|214.45|212.95|213.18|211.68|595
1613430000000|2021-02-15 23:00:00|214.34|212.84|213.3|211.8|214.4|212.9|213.07|211.57|489
1613430300000|2021-02-15 23:05:00|213.28|211.78|214.49|212.99|214.6|213.1|212.88|211.38|603
1613430600000|2021-02-15 23:10:00|214.48|212.98|214.42|212.92|214.64|213.14|213.85|212.35|615
1613430900000|2021-02-15 23:15:00|214.41|212.91|213.74|212.24|214.46|212.96|213.73|212.23|557
1613431200000|2021-02-15 23:20:00|213.73|212.23|212.9|211.4|213.74|212.24|212.89|211.39|694
1613431500000|2021-02-15 23:25:00|212.89|211.39|212.82|211.32|212.91|211.41|212.26|210.76|770
1613431800000|2021-02-15 23:30:00|212.8|211.3|212.05|210.55|212.87|211.37|210.56|209.06|795
1613432100000|2021-02-15 23:35:00|212.06|210.56|211.41|209.91|212.82|211.32|211.39|209.89|720
1613432400000|2021-02-15 23:40:00|211.42|209.92|209.11|207.61|211.49|209.99|208.99|207.49|837
1613432700000|2021-02-15 23:45:00|209.13|207.63|207.49|205.99|209.25|207.75|207.37|205.87|876
1613433000000|2021-02-15 23:50:00|207.51|206.01|207.71|206.21|208.52|207.02|207.36|205.86|841
1613433300000|2021-02-15 23:55:00|207.74|206.24|208.64|207.14|209.26|207.76|207.55|206.05|784
1613433600000|2021-02-16 00:00:00|208.69|207.19|209.08|207.58|209.27|207.77|207.55|206.05|762
1613433900000|2021-02-16 00:05:00|209.09|207.59|206.28|204.78|209.46|207.96|206.09|204.59|711
1613434200000|2021-02-16 00:10:00|206.21|204.71|205.66|204.16|207.06|205.56|203.83|202.33|818
1613434500000|2021-02-16 00:15:00|205.67|204.17|206.67|205.17|206.96|205.46|205.27|203.77|815
1613434800000|2021-02-16 00:20:00|206.65|205.15|204.83|203.33|207.43|205.93|204.35|202.85|733
1613435100000|2021-02-16 00:25:00|204.82|203.32|204.91|203.41|206.38|204.88|204.67|203.17|789
1613435400000|2021-02-16 00:30:00|204.9|203.4|202.77|201.27|204.93|203.43|202.38|200.88|871
1613435700000|2021-02-16 00:35:00|202.75|201.25|204.57|203.07|204.72|203.22|202.11|200.61|809
1613436000000|2021-02-16 00:40:00|204.56|203.06|206.52|205.02|206.6|205.1|204.54|203.04|778
1613436300000|2021-02-16 00:45:00|206.53|205.03|208.15|206.65|208.15|206.65|206.52|205.02|741
1613436600000|2021-02-16 00:50:00|208.16|206.66|207.77|206.27|208.62|207.12|207.54|206.04|726
1613436900000|2021-02-16 00:55:00|207.78|206.28|207.56|206.06|207.86|206.36|206.97|205.47|719
1613437200000|2021-02-16 01:00:00|207.57|206.07|208.94|207.44|209.06|207.56|207.57|206.07|694
1613437500000|2021-02-16 01:05:00|209|207.5|208.44|206.94|209.08|207.58|207.93|206.43|595
1613437800000|2021-02-16 01:10:00|208.43|206.93|207.87|206.37|208.46|206.96|207.65|206.15|484
1613438100000|2021-02-16 01:15:00|207.89|206.39|210.38|208.88|210.4|208.9|207.83|206.33|574
1613438400000|2021-02-16 01:20:00|210.37|208.87|211.56|210.06|212.38|210.88|209.85|208.35|751
1613438700000|2021-02-16 01:25:00|211.57|210.07|212.23|210.73|212.69|211.19|211.52|210.02|742
1613439000000|2021-02-16 01:30:00|212.21|210.71|213.2|211.7|213.21|211.71|211.88|210.38|679
1613439300000|2021-02-16 01:35:00|213.21|211.71|213.54|212.04|213.54|212.04|212.12|210.62|692
1613439600000|2021-02-16 01:40:00|213.52|212.02|216.17|214.67|216.31|214.81|213.51|212.01|766
1613439900000|2021-02-16 01:45:00|216.15|214.65|215.58|214.08|216.17|214.67|214.78|213.28|698
1613440200000|2021-02-16 01:50:00|215.61|214.11|214.49|212.99|216.1|214.6|214.05|212.55|741
1613440500000|2021-02-16 01:55:00|214.5|213|215.78|214.28|216.07|214.57|214.43|212.93|577
1613440800000|2021-02-16 02:00:00|215.8|214.3|215.57|214.07|216.04|214.54|214.88|213.38|588
1613441100000|2021-02-16 02:05:00|215.58|214.08|217.47|215.97|217.49|215.99|215.58|214.08|597
1613441400000|2021-02-16 02:10:00|217.48|215.98|216.84|215.34|217.49|215.99|216.71|215.21|645
1613441700000|2021-02-16 02:15:00|216.85|215.35|217.39|215.89|217.5|216|216.41|214.91|541
1613442000000|2021-02-16 02:20:00|217.4|215.9|217.38|215.88|217.75|216.25|217.24|215.74|560
1613442300000|2021-02-16 02:25:00|217.39|215.89|216.62|215.12|217.42|215.92|216.13|214.63|595
1613442600000|2021-02-16 02:30:00|216.59|215.09|216.68|215.18|217.31|215.81|216.51|215.01|562
1613442900000|2021-02-16 02:35:00|216.7|215.2|216.05|214.55|216.77|215.27|216.02|214.52|562
1613443200000|2021-02-16 02:40:00|216.06|214.56|215.34|213.84|216.15|214.65|215.09|213.59|623
1613443500000|2021-02-16 02:45:00|215.35|213.85|215.23|213.73|215.52|214.02|215.12|213.62|475
1613443800000|2021-02-16 02:50:00|215.22|213.72|215.15|213.65|216.1|214.6|215.15|213.65|557
1613444100000|2021-02-16 02:55:00|215.16|213.66|215.34|213.84|215.69|214.19|214.95|213.45|508
1613444400000|2021-02-16 03:00:00|215.33|213.83|214.92|213.42|215.63|214.13|214.9|213.4|460
1613444700000|2021-02-16 03:05:00|214.93|213.43|214.86|213.36|215.38|213.88|214.4|212.9|527
1613445000000|2021-02-16 03:10:00|214.87|213.37|215.85|214.35|216.06|214.56|214.65|213.15|475
1613445300000|2021-02-16 03:15:00|215.87|214.37|217.47|215.97|217.48|215.98|215.87|214.37|563
1613445600000|2021-02-16 03:20:00|217.37|215.87|218.66|217.16|218.68|217.18|217.25|215.75|586
1613445900000|2021-02-16 03:25:00|218.67|217.17|218.47|216.97|218.73|217.23|217.94|216.44|674
1613446200000|2021-02-16 03:30:00|218.45|216.95|219.19|217.69|219.44|217.94|218.28|216.78|663
1613446500000|2021-02-16 03:35:00|219.21|217.71|218.41|216.91|219.28|217.78|218.09|216.59|640
1613446800000|2021-02-16 03:40:00|218.43|216.93|217.57|216.07|218.45|216.95|217.45|215.95|632
1613447100000|2021-02-16 03:45:00|217.54|216.04|217.8|216.3|217.82|216.32|216.94|215.44|585
1613447400000|2021-02-16 03:50:00|217.81|216.31|217.52|216.02|217.85|216.35|217.42|215.92|433
1613447700000|2021-02-16 03:55:00|217.51|216.01|218.26|216.76|218.34|216.84|217.23|215.73|504
1613448000000|2021-02-16 04:00:00|218.25|216.75|217.44|215.94|218.25|216.75|216.64|215.14|610
1613448300000|2021-02-16 04:05:00|217.45|215.95|217.14|215.64|217.47|215.97|216.99|215.49|512
1613448600000|2021-02-16 04:10:00|217.15|215.65|217.04|215.54|217.58|216.08|216.3|214.8|589
1613448900000|2021-02-16 04:15:00|217.03|215.53|216.76|215.26|217.1|215.6|215.64|214.14|786
1613449200000|2021-02-16 04:20:00|216.74|215.24|216.03|214.53|217.03|215.53|215.53|214.03|821
1613449500000|2021-02-16 04:25:00|215.98|214.48|216.75|215.25|216.82|215.32|215.98|214.48|708
1613449800000|2021-02-16 04:30:00|216.73|215.23|217.94|216.44|218|216.5|216.73|215.23|635
1613450100000|2021-02-16 04:35:00|217.95|216.45|218.03|216.53|218.4|216.9|217.52|216.02|664
1613450400000|2021-02-16 04:40:00|218.01|216.51|216.59|215.09|218.07|216.57|216.58|215.08|657
1613450700000|2021-02-16 04:45:00|216.53|215.03|215.77|214.27|216.82|215.32|215.55|214.05|758
1613451000000|2021-02-16 04:50:00|215.76|214.26|215.44|213.94|216.04|214.54|215.06|213.56|665
1613451300000|2021-02-16 04:55:00|215.47|213.97|215.83|214.33|215.95|214.45|215.47|213.97|532
1613451600000|2021-02-16 05:00:00|215.82|214.32|215.67|214.17|216.2|214.7|215.39|213.89|505
1613451900000|2021-02-16 05:05:00|215.69|214.19|214.99|213.49|215.86|214.36|214.29|212.79|621
1613452200000|2021-02-16 05:10:00|215|213.5|215.97|214.47|216.08|214.58|214.77|213.27|613
1613452500000|2021-02-16 05:15:00|215.98|214.48|216.1|214.6|216.18|214.68|215.6|214.1|480
1613452800000|2021-02-16 05:20:00|216.09|214.59|216.19|214.69|216.43|214.93|215.92|214.42|504
1613453100000|2021-02-16 05:25:00|216.2|214.7|215.54|214.04|216.46|214.96|215.31|213.81|442
1613453400000|2021-02-16 05:30:00|215.53|214.03|214.69|213.19|215.78|214.28|214.14|212.64|699
1613453700000|2021-02-16 05:35:00|214.68|213.18|214.97|213.47|214.98|213.48|214.45|212.95|588
1613454000000|2021-02-16 05:40:00|214.98|213.48|215.4|213.9|215.58|214.08|214.94|213.44|520
1613454300000|2021-02-16 05:45:00|215.41|213.91|214.97|213.47|215.49|213.99|214.74|213.24|534
1613454600000|2021-02-16 05:50:00|214.98|213.48|214.74|213.24|215.19|213.69|214.73|213.23|489
1613454900000|2021-02-16 05:55:00|214.73|213.23|214.88|213.38|214.94|213.44|214.49|212.99|477
1613455200000|2021-02-16 06:00:00|214.89|213.39|214.97|213.47|215.12|213.62|214.59|213.09|519
1613455500000|2021-02-16 06:05:00|214.96|213.46|213.31|211.81|214.99|213.49|212.73|211.23|631
1613455800000|2021-02-16 06:10:00|213.3|211.8|214.15|212.65|214.15|212.65|213.17|211.67|408
1613456100000|2021-02-16 06:15:00|214.16|212.66|212.67|211.17|214.16|212.66|212.65|211.15|582
1613456400000|2021-02-16 06:20:00|212.7|211.2|212.11|210.61|212.73|211.23|211.04|209.54|805
1613456700000|2021-02-16 06:25:00|212.13|210.63|212.64|211.14|212.87|211.37|211.02|209.52|782
1613457000000|2021-02-16 06:30:00|212.61|211.11|214.62|213.12|214.62|213.12|212.34|210.84|616
1613457300000|2021-02-16 06:35:00|214.63|213.13|214.8|213.3|214.85|213.35|214.28|212.78|502
1613457600000|2021-02-16 06:40:00|214.79|213.29|214.18|212.68|215.12|213.62|213.44|211.94|596
1613457900000|2021-02-16 06:45:00|214.19|212.69|214.49|212.99|214.74|213.24|214.13|212.63|557
1613458200000|2021-02-16 06:50:00|214.5|213|213.59|212.09|214.5|213|213.54|212.04|481
1613458500000|2021-02-16 06:55:00|213.58|212.08|214.24|212.74|214.29|212.79|213.44|211.94|563
1613458800000|2021-02-16 07:00:00|214.25|212.75|214.52|213.02|215.09|213.59|212.64|211.14|725
1613459100000|2021-02-16 07:05:00|214.53|213.03|213.6|212.1|214.55|213.05|213.47|211.97|670
1613459400000|2021-02-16 07:10:00|213.59|212.09|214.07|212.57|214.28|212.78|213.55|212.05|489
1613459700000|2021-02-16 07:15:00|214.06|212.56|213.23|211.73|214.07|212.57|212.96|211.46|560
1613460000000|2021-02-16 07:20:00|213.24|211.74|212.38|210.88|213.4|211.9|212.35|210.85|595
1613460300000|2021-02-16 07:25:00|212.39|210.89|212.35|210.85|212.74|211.24|211.79|210.29|686
1613460600000|2021-02-16 07:30:00|212.33|210.83|212.69|211.19|212.88|211.38|211.75|210.25|624
1613460900000|2021-02-16 07:35:00|212.68|211.18|213.1|211.6|213.28|211.78|212.24|210.74|551
1613461200000|2021-02-16 07:40:00|213.09|211.59|213.71|212.21|213.79|212.29|212.97|211.47|581
1613461500000|2021-02-16 07:45:00|213.7|212.2|213.94|212.44|214.06|212.56|213.2|211.7|636
1613461800000|2021-02-16 07:50:00|213.95|212.45|215.33|213.83|215.33|213.83|213.93|212.43|486
1613462100000|2021-02-16 07:55:00|215.32|213.82|215.55|214.05|216.36|214.86|215.24|213.74|658
1613462400000|2021-02-16 08:00:00|215.56|214.06|216.32|214.82|216.45|214.95|215.41|213.91|726
1613462700000|2021-02-16 08:05:00|216.33|214.83|215.16|213.66|216.35|214.85|214.85|213.35|649
1613463000000|2021-02-16 08:10:00|215.17|213.67|213.96|212.46|215.22|213.72|213.6|212.1|543
1613463300000|2021-02-16 08:15:00|213.97|212.47|214.22|212.72|215|213.5|213.33|211.83|648
1613463600000|2021-02-16 08:20:00|214.21|212.71|214.31|212.81|214.46|212.96|213.81|212.31|486
1613463900000|2021-02-16 08:25:00|214.32|212.82|215.73|214.23|216.17|214.67|214.31|212.81|629
1613464200000|2021-02-16 08:30:00|215.74|214.24|215.14|213.64|215.85|214.35|215.14|213.64|616
1613464500000|2021-02-16 08:35:00|215.16|213.66|216.23|214.73|216.23|214.73|214.05|212.55|597
1613464800000|2021-02-16 08:40:00|216.24|214.74|217.76|216.26|217.78|216.28|215.91|214.41|582
1613465100000|2021-02-16 08:45:00|217.75|216.25|217.45|215.95|217.87|216.37|217.07|215.57|537
1613465400000|2021-02-16 08:50:00|217.39|215.89|216.91|215.41|217.41|215.91|216.79|215.29|514
1613465700000|2021-02-16 08:55:00|216.86|215.36|218.04|216.54|218.25|216.75|216.58|215.08|490
1613466000000|2021-02-16 09:00:00|218.05|216.55|217.42|215.92|218.07|216.57|217.29|215.79|530
1613466300000|2021-02-16 09:05:00|217.41|215.91|217.33|215.83|217.68|216.18|217.3|215.8|448
1613466600000|2021-02-16 09:10:00|217.34|215.84|217.29|215.79|217.57|216.07|216.99|215.49|467
1613466900000|2021-02-16 09:15:00|217.3|215.8|217.05|215.55|217.45|215.95|217.03|215.53|470
1613467200000|2021-02-16 09:20:00|217.06|215.56|216.59|215.09|217.11|215.61|216.5|215|489
1613467500000|2021-02-16 09:25:00|216.6|215.1|217.17|215.67|217.36|215.86|216.06|214.56|505
1613467800000|2021-02-16 09:30:00|217.18|215.68|217|215.5|217.46|215.96|216.79|215.29|500
1613468100000|2021-02-16 09:35:00|217.01|215.51|217.09|215.59|217.4|215.9|216.64|215.14|508
1613468400000|2021-02-16 09:40:00|217.1|215.6|216.23|214.73|217.12|215.62|215.91|214.41|515
1613468700000|2021-02-16 09:45:00|216.24|214.74|216.39|214.89|216.74|215.24|215.94|214.44|512
1613469000000|2021-02-16 09:50:00|216.4|214.9|217.15|215.65|217.26|215.76|216.39|214.89|522
1613469300000|2021-02-16 09:55:00|217.16|215.66|217.24|215.74|217.48|215.98|216.81|215.31|501
1613469600000|2021-02-16 10:00:00|217.23|215.73|216.09|214.59|217.24|215.74|216.02|214.52|541
1613469900000|2021-02-16 10:05:00|216.05|214.55|216.9|215.4|217.02|215.52|216.04|214.54|545
1613470200000|2021-02-16 10:10:00|216.91|215.41|216.81|215.31|217.17|215.67|216.76|215.26|438
1613470500000|2021-02-16 10:15:00|216.82|215.32|216.29|214.79|216.93|215.43|216.19|214.69|513
1613470800000|2021-02-16 10:20:00|216.3|214.8|215.38|213.88|216.41|214.91|215.36|213.86|477
1613471100000|2021-02-16 10:25:00|215.39|213.89|215.69|214.19|215.95|214.45|215.31|213.81|429
1613471400000|2021-02-16 10:30:00|215.67|214.17|216.3|214.8|216.31|214.81|215.67|214.17|434
1613471700000|2021-02-16 10:35:00|216.29|214.79|214.93|213.43|216.48|214.98|214.93|213.43|448
1613472000000|2021-02-16 10:40:00|214.92|213.42|214.63|213.13|214.97|213.47|213.82|212.32|678
1613472300000|2021-02-16 10:45:00|214.59|213.09|215.37|213.87|215.45|213.95|214.38|212.88|688
1613472600000|2021-02-16 10:50:00|215.38|213.88|215.52|214.02|215.88|214.38|215.31|213.81|492
1613472900000|2021-02-16 10:55:00|215.51|214.01|215.25|213.75|215.6|214.1|214.69|213.19|504
1613473200000|2021-02-16 11:00:00|215.26|213.76|214.23|212.73|215.3|213.8|213.97|212.47|610
1613473500000|2021-02-16 11:05:00|214.22|212.72|213.95|212.45|214.31|212.81|213.57|212.07|588
1613473800000|2021-02-16 11:10:00|213.93|212.43|213.53|212.03|214.2|212.7|212.96|211.46|728
1613474100000|2021-02-16 11:15:00|213.55|212.05|213.79|212.29|214.12|212.62|213.19|211.69|660
1613474400000|2021-02-16 11:20:00|213.8|212.3|213.51|212.01|213.9|212.4|213.3|211.8|466
1613474700000|2021-02-16 11:25:00|213.52|212.02|213.42|211.92|213.85|212.35|213.37|211.87|523
1613475000000|2021-02-16 11:30:00|213.41|211.91|213.94|212.44|213.94|212.44|212.56|211.06|562
1613475300000|2021-02-16 11:35:00|213.92|212.42|214.82|213.32|214.83|213.33|213.92|212.42|637
1613475600000|2021-02-16 11:40:00|214.83|213.33|213.7|212.2|214.83|213.33|213.69|212.19|622
1613475900000|2021-02-16 11:45:00|213.72|212.22|214.26|212.76|214.99|213.49|213.72|212.22|552
1613476200000|2021-02-16 11:50:00|214.24|212.74|213.67|212.17|214.64|213.14|213.58|212.08|604
1613476500000|2021-02-16 11:55:00|213.65|212.15|214.11|212.61|214.4|212.9|213.63|212.13|545
1613476800000|2021-02-16 12:00:00|214.13|212.63|212.77|211.27|214.13|212.63|211.81|210.31|806
1613477100000|2021-02-16 12:05:00|212.75|211.25|215.38|213.88|215.38|213.88|212.68|211.18|653
1613477400000|2021-02-16 12:10:00|215.36|213.86|217.24|215.74|217.77|216.27|215.23|213.73|752
1613477700000|2021-02-16 12:15:00|217.21|215.71|216.38|214.88|218.1|216.6|216.19|214.69|793
1613478000000|2021-02-16 12:20:00|216.37|214.87|217.09|215.59|217.34|215.84|216.3|214.8|752
1613478300000|2021-02-16 12:25:00|217.1|215.6|218.36|216.86|218.39|216.89|216.77|215.27|868
1613478600000|2021-02-16 12:30:00|218.37|216.87|221.46|219.96|222.59|221.09|218.15|216.65|808
1613478900000|2021-02-16 12:35:00|221.45|219.95|216.37|214.87|222.65|221.15|216.31|214.81|783
1613479200000|2021-02-16 12:40:00|215.95|214.45|217.84|216.34|219.32|217.82|215.76|214.26|929
1613479500000|2021-02-16 12:45:00|217.86|216.36|218.18|216.68|219.76|218.26|217.55|216.05|737
1613479800000|2021-02-16 12:50:00|218.12|216.62|216.58|215.08|218.73|217.23|215.71|214.21|783
1613480100000|2021-02-16 12:55:00|216.59|215.09|216.37|214.87|217.3|215.8|215.86|214.36|843
1613480400000|2021-02-16 13:00:00|216.41|214.91|215.76|214.26|217.37|215.87|215.76|214.26|774
1613480700000|2021-02-16 13:05:00|215.75|214.25|215.77|214.27|216.17|214.67|215.27|213.77|828
1613481000000|2021-02-16 13:10:00|215.8|214.3|215.81|214.31|216.17|214.67|215.36|213.86|716
1613481300000|2021-02-16 13:15:00|215.83|214.33|216.47|214.97|216.94|215.44|215.6|214.1|620
1613481600000|2021-02-16 13:20:00|216.48|214.98|216.23|214.73|216.72|215.22|215.85|214.35|593
1613481900000|2021-02-16 13:25:00|216.24|214.74|216.18|214.68|216.64|215.14|215.78|214.28|693
1613482200000|2021-02-16 13:30:00|216.17|214.67|214.48|212.98|216.18|214.68|213.88|212.38|769
1613482500000|2021-02-16 13:35:00|214.46|212.96|213.61|212.11|214.46|212.96|213.39|211.89|840
1613482800000|2021-02-16 13:40:00|213.62|212.12|213.16|211.66|214.14|212.64|213.03|211.53|786
1613483100000|2021-02-16 13:45:00|213.17|211.67|213.95|212.45|214.21|212.71|212.84|211.34|752
1613483400000|2021-02-16 13:50:00|213.94|212.44|213.19|211.69|214.03|212.53|212.71|211.21|775
1613483700000|2021-02-16 13:55:00|213.18|211.68|212.12|210.62|213.44|211.94|211.88|210.38|693
1613484000000|2021-02-16 14:00:00|212.07|210.57|209.22|207.72|212.32|210.82|208.74|207.24|886
1613484300000|2021-02-16 14:05:00|209.23|207.73|210.81|209.31|212.23|210.73|209.2|207.7|640
1613484600000|2021-02-16 14:10:00|210.78|209.28|209.91|208.41|210.8|209.3|209.55|208.05|689
1613484900000|2021-02-16 14:15:00|209.9|208.4|210.88|209.38|211.83|210.33|209.68|208.18|825
1613485200000|2021-02-16 14:20:00|210.9|209.4|212.29|210.79|212.34|210.84|210.9|209.4|657
1613485500000|2021-02-16 14:25:00|212.26|210.76|212.48|210.98|212.48|210.98|211.6|210.1|620
1613485800000|2021-02-16 14:30:00|212.5|211|212.26|210.76|212.53|211.03|211.91|210.41|559
1613486100000|2021-02-16 14:35:00|212.27|210.77|211.88|210.38|212.56|211.06|211.48|209.98|539
1613486400000|2021-02-16 14:40:00|211.89|210.39|213.89|212.39|213.98|212.48|211.64|210.14|510
1613486700000|2021-02-16 14:45:00|213.9|212.4|213.26|211.76|214.58|213.08|212.95|211.45|528
1613487000000|2021-02-16 14:50:00|213.25|211.75|213.76|212.26|213.91|212.41|213.09|211.59|642
1613487300000|2021-02-16 14:55:00|213.75|212.25|213.43|211.93|213.83|212.33|212.83|211.33|607
1613487600000|2021-02-16 15:00:00|213.44|211.94|213.56|212.06|213.95|212.45|213.18|211.68|668
1613487900000|2021-02-16 15:05:00|213.57|212.07|213.66|212.16|213.97|212.47|213.5|212|517
1613488200000|2021-02-16 15:10:00|213.65|212.15|213.75|212.25|214.05|212.55|213.55|212.05|507
1613488500000|2021-02-16 15:15:00|213.74|212.24|214.09|212.59|214.49|212.99|213.74|212.24|612
1613488800000|2021-02-16 15:20:00|214.08|212.58|214.02|212.52|214.65|213.15|213.98|212.48|579
1613489100000|2021-02-16 15:25:00|214.03|212.53|214.09|212.59|214.47|212.97|214.02|212.52|527
1613489400000|2021-02-16 15:30:00|214.1|212.6|213.28|211.78|214.39|212.89|213.02|211.52|603
1613489700000|2021-02-16 15:35:00|213.3|211.8|212.78|211.28|213.67|212.17|212.77|211.27|571
1613490000000|2021-02-16 15:40:00|212.77|211.27|212.65|211.15|212.78|211.28|211.8|210.3|685
1613490300000|2021-02-16 15:45:00|212.63|211.13|211.53|210.03|212.75|211.25|211.53|210.03|606
1613490600000|2021-02-16 15:50:00|211.52|210.02|211.12|209.62|212.43|210.93|211.04|209.54|711
1613490900000|2021-02-16 15:55:00|211.13|209.63|210.96|209.46|212.31|210.81|210.58|209.08|768
1613491200000|2021-02-16 16:00:00|210.85|209.35|210.92|209.42|211.88|210.38|210.13|208.63|697
1613491500000|2021-02-16 16:05:00|210.74|209.24|210.83|209.33|211.09|209.59|209.67|208.17|762
1613491800000|2021-02-16 16:10:00|210.84|209.34|210.6|209.1|211.16|209.66|210.58|209.08|544
1613492100000|2021-02-16 16:15:00|210.63|209.13|208.34|206.84|210.87|209.37|208.34|206.84|715
1613492400000|2021-02-16 16:20:00|208.29|206.79|210.77|209.27|210.77|209.27|208.29|206.79|687
1613492700000|2021-02-16 16:25:00|210.74|209.24|208.54|207.04|210.76|209.26|208.45|206.95|675
1613493000000|2021-02-16 16:30:00|208.51|207.01|209.2|207.7|209.5|208|208.24|206.74|666
1613493300000|2021-02-16 16:35:00|209.19|207.69|208.62|207.12|209.19|207.69|208.36|206.86|574
1613493600000|2021-02-16 16:40:00|208.61|207.11|208.56|207.06|209.3|207.8|208.38|206.88|569
1613493900000|2021-02-16 16:45:00|208.57|207.07|206.61|205.11|208.58|207.08|206.02|204.52|781
1613494200000|2021-02-16 16:50:00|206.57|205.07|206.5|205|207.18|205.68|206.12|204.62|705
1613494500000|2021-02-16 16:55:00|206.51|205.01|204.01|202.51|206.53|205.03|203.84|202.34|799
1613494800000|2021-02-16 17:00:00|204.05|202.55|206.97|205.47|206.99|205.49|204.05|202.55|759
1613495100000|2021-02-16 17:05:00|206.96|205.46|204.89|203.39|207.26|205.76|204.89|203.39|725
1613495400000|2021-02-16 17:10:00|204.86|203.36|206.07|204.57|206.64|205.14|204.84|203.34|775
1613495700000|2021-02-16 17:15:00|206.08|204.58|206.55|205.05|206.55|205.05|205.93|204.43|691
1613496000000|2021-02-16 17:20:00|206.54|205.04|207.59|206.09|208|206.5|206.43|204.93|681
1613496300000|2021-02-16 17:25:00|207.6|206.1|208.07|206.57|208.13|206.63|207.58|206.08|660
1613496600000|2021-02-16 17:30:00|208.06|206.56|206.45|204.95|208.27|206.77|206.24|204.74|675
1613496900000|2021-02-16 17:35:00|206.47|204.97|208.29|206.79|208.48|206.98|206.29|204.79|838
1613497200000|2021-02-16 17:40:00|208.3|206.8|208.74|207.24|209.2|207.7|208.26|206.76|681
1613497500000|2021-02-16 17:45:00|208.73|207.23|209.3|207.8|209.55|208.05|208.52|207.02|672
1613497800000|2021-02-16 17:50:00|209.31|207.81|208.97|207.47|209.51|208.01|208.83|207.33|633
1613498100000|2021-02-16 17:55:00|208.95|207.45|207.31|205.81|209.54|208.04|206.89|205.39|700
1613498400000|2021-02-16 18:00:00|207.32|205.82|205.8|204.3|207.32|205.82|205.73|204.23|731
1613498700000|2021-02-16 18:05:00|205.79|204.29|202.66|201.16|206.25|204.75|202.66|201.16|633
1613499000000|2021-02-16 18:10:00|202.67|201.17|201.16|199.66|203.27|201.77|201.11|199.61|628
1613499300000|2021-02-16 18:15:00|201.12|199.62|204.65|203.15|204.78|203.28|201.12|199.62|674
1613499600000|2021-02-16 18:20:00|204.69|203.19|205.01|203.51|205.03|203.53|204.38|202.88|506
1613499900000|2021-02-16 18:25:00|205.02|203.52|206.83|205.33|206.83|205.33|204.82|203.32|586
1613500200000|2021-02-16 18:30:00|206.8|205.3|205.95|204.45|206.89|205.39|205.71|204.21|559
1613500500000|2021-02-16 18:35:00|205.96|204.46|205.92|204.42|206.09|204.59|205.72|204.22|436
1613500800000|2021-02-16 18:40:00|205.93|204.43|206.52|205.02|207.07|205.57|205.93|204.43|515
1613501100000|2021-02-16 18:45:00|206.51|205.01|208.31|206.81|208.32|206.82|206.35|204.85|579
1613501400000|2021-02-16 18:50:00|208.32|206.82|208.92|207.42|208.98|207.48|208.19|206.69|526
1613501700000|2021-02-16 18:55:00|208.93|207.43|208.95|207.45|209.19|207.69|208.57|207.07|537
1613502000000|2021-02-16 19:00:00|208.94|207.44|208.95|207.45|209.44|207.94|208.73|207.23|591
1613502300000|2021-02-16 19:05:00|208.94|207.44|209.42|207.92|209.47|207.97|208.73|207.23|455
1613502600000|2021-02-16 19:10:00|209.43|207.93|209.24|207.74|209.65|208.15|209.12|207.62|550
1613502900000|2021-02-16 19:15:00|209.26|207.76|209.42|207.92|209.48|207.98|209.08|207.58|539
1613503200000|2021-02-16 19:20:00|209.43|207.93|208.97|207.47|209.52|208.02|208.48|206.98|512
1613503500000|2021-02-16 19:25:00|208.96|207.46|209.14|207.64|209.3|207.8|208.96|207.46|373
1613503800000|2021-02-16 19:30:00|209.15|207.65|207.25|205.75|209.15|207.65|206.88|205.38|586
1613504100000|2021-02-16 19:35:00|207.26|205.76|207.12|205.62|208.26|206.76|206.86|205.36|626
1613504400000|2021-02-16 19:40:00|207.13|205.63|207.22|205.72|208.12|206.62|207.1|205.6|627
1613504700000|2021-02-16 19:45:00|207.23|205.73|208.11|206.61|208.99|207.49|207.23|205.73|618
1613505000000|2021-02-16 19:50:00|208.06|206.56|208.15|206.65|208.54|207.04|207.73|206.23|535
1613505300000|2021-02-16 19:55:00|208.14|206.64|207.59|206.09|208.37|206.87|207.29|205.79|461
1613505600000|2021-02-16 20:00:00|207.58|206.08|205.9|204.4|207.62|206.12|205.64|204.14|779
1613505900000|2021-02-16 20:05:00|205.89|204.39|205.66|204.16|206.23|204.73|205.42|203.92|601
1613506200000|2021-02-16 20:10:00|205.68|204.18|205.24|203.74|206.19|204.69|204.94|203.44|648
1613506500000|2021-02-16 20:15:00|205.29|203.79|204.8|203.3|205.59|204.09|204.12|202.62|583
1613506800000|2021-02-16 20:20:00|204.81|203.31|203.81|202.31|204.81|203.31|202.58|201.08|714
1613507100000|2021-02-16 20:25:00|203.8|202.3|203.42|201.92|204.57|203.07|202.89|201.39|574
1613507400000|2021-02-16 20:30:00|203.4|201.9|203.67|202.17|203.99|202.49|203.31|201.81|624
1613507700000|2021-02-16 20:35:00|203.65|202.15|204.45|202.95|204.56|203.06|203.09|201.59|614
1613508000000|2021-02-16 20:40:00|204.44|202.94|204.07|202.57|204.58|203.08|203.22|201.72|615
1613508300000|2021-02-16 20:45:00|204.08|202.58|205.74|204.24|205.75|204.25|204.02|202.52|627
1613508600000|2021-02-16 20:50:00|205.73|204.23|206.22|204.72|206.49|204.99|205.37|203.87|600
1613508900000|2021-02-16 20:55:00|206.23|204.73|206.46|204.96|206.58|205.08|205.81|204.31|626
1613509200000|2021-02-16 21:00:00|206.45|204.95|206.45|204.95|206.72|205.22|205.79|204.29|577
1613509500000|2021-02-16 21:05:00|206.44|204.94|206.75|205.25|207.29|205.79|206.44|204.94|586
1613509800000|2021-02-16 21:10:00|206.74|205.24|205.93|204.43|207.01|205.51|205.93|204.43|599
1613510100000|2021-02-16 21:15:00|205.94|204.44|204.3|202.8|206.13|204.63|204.21|202.71|641
1613510400000|2021-02-16 21:20:00|204.31|202.81|205.46|203.96|205.5|204|204.21|202.71|611
1613510700000|2021-02-16 21:25:00|205.45|203.95|205.87|204.37|206.68|205.18|205.45|203.95|640
1613511000000|2021-02-16 21:30:00|205.85|204.35|207.93|206.43|207.98|206.48|205.85|204.35|585
1613511300000|2021-02-16 21:35:00|207.92|206.42|207.07|205.57|208.21|206.71|205.77|204.27|629
1613511600000|2021-02-16 21:40:00|207.08|205.58|207.02|205.52|207.35|205.85|205.83|204.33|594
1613511900000|2021-02-16 21:45:00|207.01|205.51|206.5|205|207.86|206.36|206.38|204.88|583
1613512200000|2021-02-16 21:50:00|206.49|204.99|207.14|205.64|207.35|205.85|206.44|204.94|616
1613512500000|2021-02-16 21:55:00|207.15|205.65|207.05|205.55|207.3|205.8|206.93|205.43|428
1613512800000|2021-02-16 22:00:00|207.04|205.54|207.39|205.89|207.65|206.15|206.77|205.27|324
1613513100000|2021-02-16 22:05:00|207.4|205.9|206.95|205.45|207.58|206.08|206.92|205.42|345
1613513400000|2021-02-16 22:10:00|206.94|205.44|207.13|205.63|207.5|206|206.94|205.44|251
1613513700000|2021-02-16 22:15:00|207.14|205.64|206.21|204.71|207.33|205.83|206.21|204.71|250
1613514000000|2021-02-16 22:20:00|206.22|204.72|206.3|204.8|206.72|205.22|206.18|204.68|231
1613514300000|2021-02-16 22:25:00|206.31|204.81|206.15|204.65|206.41|204.91|206.11|204.61|261
1613514600000|2021-02-16 22:30:00|206.16|204.66|207|205.5|207.42|205.92|205.93|204.43|306
1613514900000|2021-02-16 22:35:00|207.01|205.51|208.1|206.6|208.13|206.63|206.97|205.47|532
1613515200000|2021-02-16 22:40:00|208.09|206.59|209.33|207.83|209.38|207.88|208.09|206.59|568
1613515500000|2021-02-16 22:45:00|209.34|207.84|209.45|207.95|209.46|207.96|208.58|207.08|474
1613515800000|2021-02-16 22:50:00|209.46|207.96|209.86|208.36|209.87|208.37|209.03|207.53|555
1613516100000|2021-02-16 22:55:00|209.85|208.35|210.29|208.79|210.35|208.85|209.5|208|591
1613516400000|2021-02-16 23:00:00|210.28|208.78|210.66|209.16|210.66|209.16|209.58|208.08|550
1613516700000|2021-02-16 23:05:00|210.68|209.18|210.45|208.95|211.34|209.84|210.35|208.85|665
1613517000000|2021-02-16 23:10:00|210.44|208.94|211.13|209.63|211.3|209.8|209.9|208.4|689
1613517300000|2021-02-16 23:15:00|211.15|209.65|210.27|208.77|211.16|209.66|209.81|208.31|654
1613517600000|2021-02-16 23:20:00|210.28|208.78|210.27|208.77|210.36|208.86|209.76|208.26|562
1613517900000|2021-02-16 23:25:00|210.29|208.79|210.4|208.9|210.64|209.14|209.62|208.12|557
1613518200000|2021-02-16 23:30:00|210.41|208.91|209.89|208.39|210.53|209.03|209.48|207.98|580
1613518500000|2021-02-16 23:35:00|209.88|208.38|209.64|208.14|210.01|208.51|209.44|207.94|571
1613518800000|2021-02-16 23:40:00|209.63|208.13|209.56|208.06|210.26|208.76|209.55|208.05|534
1613519100000|2021-02-16 23:45:00|209.57|208.07|210.55|209.05|210.59|209.09|209.55|208.05|424
1613519400000|2021-02-16 23:50:00|210.54|209.04|211.18|209.68|211.26|209.76|210.28|208.78|515
1613519700000|2021-02-16 23:55:00|211.19|209.69|211.04|209.54|211.38|209.88|210.6|209.1|558
1613520000000|2021-02-17 00:00:00|210.97|209.47|212.17|210.67|212.2|210.7|210.96|209.46|665
1613520300000|2021-02-17 00:05:00|211.93|210.43|212.28|210.78|212.74|211.24|211.93|210.43|707
1613520600000|2021-02-17 00:10:00|212.29|210.79|213.26|211.76|213.34|211.84|212.29|210.79|541
1613520900000|2021-02-17 00:15:00|213.29|211.79|212.77|211.27|213.47|211.97|212.44|210.94|580
1613521200000|2021-02-17 00:20:00|212.76|211.26|212.06|210.56|212.99|211.49|212.03|210.53|484
1613521500000|2021-02-17 00:25:00|212.04|210.54|211.17|209.67|212.1|210.6|211.09|209.59|494
1613521800000|2021-02-17 00:30:00|211.18|209.68|211.83|210.33|211.83|210.33|211.17|209.67|447
1613522100000|2021-02-17 00:35:00|211.84|210.34|211.63|210.13|211.92|210.42|211.37|209.87|456
1613522400000|2021-02-17 00:40:00|211.62|210.12|211.02|209.52|211.78|210.28|211.02|209.52|372
1613522700000|2021-02-17 00:45:00|211.03|209.53|210.47|208.97|211.03|209.53|210.3|208.8|536
1613523000000|2021-02-17 00:50:00|210.46|208.96|209.71|208.21|210.49|208.99|208.63|207.13|611
1613523300000|2021-02-17 00:55:00|209.69|208.19|208.95|207.45|210.42|208.92|208.86|207.36|616
1613523600000|2021-02-17 01:00:00|208.96|207.46|209.73|208.23|209.97|208.47|207.92|206.42|735
1613523900000|2021-02-17 01:05:00|209.74|208.24|209.38|207.88|210.34|208.84|209.37|207.87|558
1613524200000|2021-02-17 01:10:00|209.39|207.89|209.91|208.41|210.24|208.74|209.37|207.87|516
1613524500000|2021-02-17 01:15:00|209.92|208.42|209.06|207.56|210.46|208.96|208.7|207.2|520
1613524800000|2021-02-17 01:20:00|209.07|207.57|208.72|207.22|209.3|207.8|208.07|206.57|631
1613525100000|2021-02-17 01:25:00|208.71|207.21|208.02|206.52|209.17|207.67|208.01|206.51|491
1613525400000|2021-02-17 01:30:00|207.99|206.49|209.12|207.62|209.37|207.87|207.98|206.48|570
1613525700000|2021-02-17 01:35:00|209.14|207.64|209.14|207.64|209.45|207.95|208.9|207.4|554
1613526000000|2021-02-17 01:40:00|209.15|207.65|209.75|208.25|209.76|208.26|209.13|207.63|471
1613526300000|2021-02-17 01:45:00|209.76|208.26|209.36|207.86|209.87|208.37|209.2|207.7|478
1613526600000|2021-02-17 01:50:00|209.37|207.87|208.85|207.35|209.43|207.93|208.78|207.28|420
1613526900000|2021-02-17 01:55:00|208.84|207.34|208.76|207.26|209.44|207.94|208.76|207.26|421
1613527200000|2021-02-17 02:00:00|208.77|207.27|209.84|208.34|210.32|208.82|208.67|207.17|560
1613527500000|2021-02-17 02:05:00|209.85|208.35|209.82|208.32|210.02|208.52|209.21|207.71|518
1613527800000|2021-02-17 02:10:00|209.81|208.31|210.98|209.48|211.31|209.81|209.8|208.3|676
1613528100000|2021-02-17 02:15:00|210.97|209.47|213.37|211.87|213.4|211.9|210.95|209.45|668
1613528400000|2021-02-17 02:20:00|213.38|211.88|214.61|213.11|214.69|213.19|213.03|211.53|647
1613528700000|2021-02-17 02:25:00|214.59|213.09|214.1|212.6|215.23|213.73|213.5|212|844
1613529000000|2021-02-17 02:30:00|214.11|212.61|213.31|211.81|214.47|212.97|212.72|211.22|622
1613529300000|2021-02-17 02:35:00|213.33|211.83|213.5|212|213.97|212.47|212.77|211.27|747
1613529600000|2021-02-17 02:40:00|213.49|211.99|213.13|211.63|213.97|212.47|212.95|211.45|598
1613529900000|2021-02-17 02:45:00|213.15|211.65|212.91|211.41|213.25|211.75|212.79|211.29|584
1613530200000|2021-02-17 02:50:00|212.88|211.38|212.5|211|213.13|211.63|212.38|210.88|473
1613530500000|2021-02-17 02:55:00|212.49|210.99|211.71|210.21|212.73|211.23|211.71|210.21|606
1613530800000|2021-02-17 03:00:00|211.68|210.18|211.32|209.82|212.26|210.76|210.79|209.29|697
1613531100000|2021-02-17 03:05:00|211.33|209.83|210.94|209.44|211.74|210.24|210.88|209.38|669
1613531400000|2021-02-17 03:10:00|210.95|209.45|210.5|209|211.22|209.72|210.26|208.76|494
1613531700000|2021-02-17 03:15:00|210.51|209.01|210.54|209.04|211.58|210.08|210.49|208.99|615
1613532000000|2021-02-17 03:20:00|210.55|209.05|210.61|209.11|210.67|209.17|209.19|207.69|630
1613532300000|2021-02-17 03:25:00|210.59|209.09|209.56|208.06|210.77|209.27|209.53|208.03|622
1613532600000|2021-02-17 03:30:00|209.53|208.03|210.12|208.62|210.38|208.88|209.53|208.03|651
1613532900000|2021-02-17 03:35:00|210.13|208.63|209.23|207.73|210.22|208.72|208.6|207.1|653
1613533200000|2021-02-17 03:40:00|209.24|207.74|209.6|208.1|209.89|208.39|209.2|207.7|612
1613533500000|2021-02-17 03:45:00|209.59|208.09|209.51|208.01|209.85|208.35|208.92|207.42|576
1613533800000|2021-02-17 03:50:00|209.49|207.99|209.44|207.94|209.54|208.04|208.95|207.45|505
1613534100000|2021-02-17 03:55:00|209.43|207.93|209.63|208.13|209.9|208.4|209.41|207.91|452
1613534400000|2021-02-17 04:00:00|209.67|208.17|210.36|208.86|211.23|209.73|209.6|208.1|632
1613534700000|2021-02-17 04:05:00|210.37|208.87|208.63|207.13|210.46|208.96|208.42|206.92|483
1613535000000|2021-02-17 04:10:00|208.6|207.1|208.03|206.53|208.7|207.2|206.71|205.21|712
1613535300000|2021-02-17 04:15:00|208.05|206.55|206.54|205.04|208.48|206.98|206.16|204.66|776
1613535600000|2021-02-17 04:20:00|206.51|205.01|206.29|204.79|207.09|205.59|205.36|203.86|726
1613535900000|2021-02-17 04:25:00|206.31|204.81|206.35|204.85|207.79|206.29|206.09|204.59|636
1613536200000|2021-02-17 04:30:00|206.34|204.84|206.39|204.89|207.17|205.67|206.34|204.84|515
1613536500000|2021-02-17 04:35:00|206.38|204.88|205.34|203.84|206.65|205.15|205.34|203.84|598
1613536800000|2021-02-17 04:40:00|205.33|203.83|204.3|202.8|206.38|204.88|204.21|202.71|577
1613537100000|2021-02-17 04:45:00|204.29|202.79|205.79|204.29|205.85|204.35|204.29|202.79|628
1613537400000|2021-02-17 04:50:00|205.78|204.28|205.99|204.49|206.36|204.86|205.48|203.98|600
1613537700000|2021-02-17 04:55:00|205.98|204.48|205.26|203.76|206.08|204.58|205.21|203.71|547
1613538000000|2021-02-17 05:00:00|205.27|203.77|206.1|204.6|206.27|204.77|204.67|203.17|602
1613538300000|2021-02-17 05:05:00|206.09|204.59|208.14|206.64|208.14|206.64|205.84|204.34|659
1613538600000|2021-02-17 05:10:00|208.15|206.65|208.45|206.95|208.67|207.17|207.68|206.18|705
1613538900000|2021-02-17 05:15:00|208.44|206.94|208.01|206.51|208.55|207.05|207.56|206.06|657
1613539200000|2021-02-17 05:20:00|208.03|206.53|206.95|205.45|208.44|206.94|206.86|205.36|568
1613539500000|2021-02-17 05:25:00|206.94|205.44|207.67|206.17|207.82|206.32|206.23|204.73|644
1613539800000|2021-02-17 05:30:00|207.66|206.16|208.28|206.78|208.73|207.23|207.62|206.12|598
1613540100000|2021-02-17 05:35:00|208.29|206.79|208.37|206.87|208.86|207.36|207.38|205.88|616
1613540400000|2021-02-17 05:40:00|208.36|206.86|208.14|206.64|208.84|207.34|207.97|206.47|702
1613540700000|2021-02-17 05:45:00|208.16|206.66|208.07|206.57|208.44|206.94|207.96|206.46|508
1613541000000|2021-02-17 05:50:00|208.06|206.56|208.34|206.84|208.67|207.17|208.06|206.56|431
1613541300000|2021-02-17 05:55:00|208.35|206.85|209.18|207.68|209.37|207.87|208.2|206.7|528
1613541600000|2021-02-17 06:00:00|209.21|207.71|209.15|207.65|210.17|208.67|208.99|207.49|637
1613541900000|2021-02-17 06:05:00|209.16|207.66|209.85|208.35|209.88|208.38|209.1|207.6|517
1613542200000|2021-02-17 06:10:00|209.84|208.34|212.93|211.43|212.93|211.43|209.84|208.34|693
1613542500000|2021-02-17 06:15:00|212.92|211.42|213.82|212.32|214.41|212.91|212.61|211.11|822
1613542800000|2021-02-17 06:20:00|213.86|212.36|212.68|211.18|213.93|212.43|212.43|210.93|773
1613543100000|2021-02-17 06:25:00|212.69|211.19|212.47|210.97|212.79|211.29|212.06|210.56|657
1613543400000|2021-02-17 06:30:00|212.46|210.96|213.27|211.77|213.41|211.91|212.44|210.94|528
1613543700000|2021-02-17 06:35:00|213.26|211.76|213.87|212.37|213.87|212.37|212.61|211.11|689
1613544000000|2021-02-17 06:40:00|213.85|212.35|212.92|211.42|214.01|212.51|212.77|211.27|672
1613544300000|2021-02-17 06:45:00|212.93|211.43|214.24|212.74|214.33|212.83|212.93|211.43|637
1613544600000|2021-02-17 06:50:00|214.22|212.72|214.75|213.25|214.86|213.36|214.06|212.56|668
1613544900000|2021-02-17 06:55:00|214.76|213.26|213.96|212.46|214.76|213.26|213.56|212.06|687
1613545200000|2021-02-17 07:00:00|213.95|212.45|215.98|214.48|215.98|214.48|213.89|212.39|710
1613545500000|2021-02-17 07:05:00|215.99|214.49|215.9|214.4|216.48|214.98|215.42|213.92|868
1613545800000|2021-02-17 07:10:00|215.91|214.41|216.23|214.73|216.46|214.96|214.79|213.29|785
1613546100000|2021-02-17 07:15:00|216.27|214.77|216.53|215.03|216.86|215.36|215.84|214.34|823
1613546400000|2021-02-17 07:20:00|216.47|214.97|217.47|215.97|217.55|216.05|216.42|214.92|782
1613546700000|2021-02-17 07:25:00|217.43|215.93|216.69|215.19|217.69|216.19|216.63|215.13|709
1613547000000|2021-02-17 07:30:00|216.7|215.2|216.51|215.01|217.2|215.7|215.89|214.39|685
1613547300000|2021-02-17 07:35:00|216.52|215.02|216.32|214.82|216.78|215.28|216|214.5|607
1613547600000|2021-02-17 07:40:00|216.31|214.81|216.99|215.49|217.39|215.89|216.29|214.79|506
1613547900000|2021-02-17 07:45:00|216.97|215.47|218.38|216.88|218.55|217.05|216.97|215.47|698
1613548200000|2021-02-17 07:50:00|218.36|216.86|218.57|217.07|219.04|217.54|218.36|216.86|473
1613548500000|2021-02-17 07:55:00|218.59|217.09|219.58|218.08|220.12|218.62|218.59|217.09|537
1613548800000|2021-02-17 08:00:00|219.6|218.1|217.95|216.45|220.09|218.59|217.67|216.17|860
1613549100000|2021-02-17 08:05:00|217.94|216.44|218.18|216.68|218.25|216.75|217.62|216.12|700
1613549400000|2021-02-17 08:10:00|218.19|216.69|218.42|216.92|218.65|217.15|217.86|216.36|598
1613549700000|2021-02-17 08:15:00|218.43|216.93|217.5|216|218.47|216.97|217.18|215.68|702
1613550000000|2021-02-17 08:20:00|217.51|216.01|217.92|216.42|218.05|216.55|217.44|215.94|494
1613550300000|2021-02-17 08:25:00|217.93|216.43|218.5|217|218.96|217.46|217.93|216.43|555
1613550600000|2021-02-17 08:30:00|218.53|217.03|220.19|218.69|220.29|218.79|218.47|216.97|610
1613550900000|2021-02-17 08:35:00|220.21|218.71|220.9|219.4|220.9|219.4|220.17|218.67|448
1613551200000|2021-02-17 08:40:00|220.91|219.41|219.4|217.9|221.05|219.55|219.13|217.63|610
1613551500000|2021-02-17 08:45:00|219.42|217.92|219.84|218.34|220.01|218.51|218.77|217.27|662
1613551800000|2021-02-17 08:50:00|219.86|218.36|220.95|219.45|220.96|219.46|219.5|218|533
1613552100000|2021-02-17 08:55:00|220.96|219.46|221.27|219.77|221.29|219.79|219.98|218.48|620
1613552400000|2021-02-17 09:00:00|221.29|219.79|221.02|219.52|221.74|220.24|220.18|218.68|675
1613552700000|2021-02-17 09:05:00|221.01|219.51|220.52|219.02|221.04|219.54|219.71|218.21|625
1613553000000|2021-02-17 09:10:00|220.51|219.01|220.89|219.39|220.96|219.46|219.9|218.4|499
1613553300000|2021-02-17 09:15:00|220.9|219.4|220.33|218.83|220.96|219.46|220.21|218.71|655
1613553600000|2021-02-17 09:20:00|220.32|218.82|221.16|219.66|221.26|219.76|220.29|218.79|574
1613553900000|2021-02-17 09:25:00|221.17|219.67|220.98|219.48|221.67|220.17|220.96|219.46|531
1613554200000|2021-02-17 09:30:00|220.99|219.49|221.51|220.01|221.53|220.03|220.19|218.69|544
1613554500000|2021-02-17 09:35:00|221.52|220.02|222.58|221.08|222.64|221.14|221.45|219.95|491
1613554800000|2021-02-17 09:40:00|222.52|221.02|224.55|223.05|224.61|223.11|222.43|220.93|632
1613555100000|2021-02-17 09:45:00|224.56|223.06|224|222.5|224.73|223.23|223.37|221.87|771
1613555400000|2021-02-17 09:50:00|224.04|222.54|223.79|222.29|224.85|223.35|222.92|221.42|699
1613555700000|2021-02-17 09:55:00|223.78|222.28|222.9|221.4|223.99|222.49|222.63|221.13|619
1613556000000|2021-02-17 10:00:00|222.91|221.41|225.31|223.81|225.48|223.98|222.9|221.4|824
1613556300000|2021-02-17 10:05:00|225.33|223.83|224.04|222.54|225.43|223.93|223.81|222.31|705
1613556600000|2021-02-17 10:10:00|224.05|222.55|223.52|222.02|224.29|222.79|223.08|221.58|709
1613556900000|2021-02-17 10:15:00|223.54|222.04|223.34|221.84|223.62|222.12|222.45|220.95|717
1613557200000|2021-02-17 10:20:00|223.35|221.85|224.29|222.79|224.52|223.02|223.32|221.82|586
1613557500000|2021-02-17 10:25:00|224.24|222.74|225.06|223.56|225.07|223.57|224.03|222.53|544
1613557800000|2021-02-17 10:30:00|225.05|223.55|226.18|224.68|226.2|224.7|224.85|223.35|632
1613558100000|2021-02-17 10:35:00|226.19|224.69|225.78|224.28|226.19|224.69|224.82|223.32|661
1613558400000|2021-02-17 10:40:00|225.76|224.26|225.55|224.05|226.2|224.7|225.12|223.62|705
1613558700000|2021-02-17 10:45:00|225.56|224.06|226.11|224.61|226.32|224.82|225.37|223.87|634
1613559000000|2021-02-17 10:50:00|226.1|224.6|224.69|223.19|226.12|224.62|224.47|222.97|703
1613559300000|2021-02-17 10:55:00|224.68|223.18|223.77|222.27|224.68|223.18|223.75|222.25|642
1613559600000|2021-02-17 11:00:00|223.78|222.28|224.34|222.84|224.9|223.4|223.77|222.27|673
1613559900000|2021-02-17 11:05:00|224.36|222.86|225.83|224.33|225.83|224.33|224.27|222.77|616
1613560200000|2021-02-17 11:10:00|225.82|224.32|226.61|225.11|226.74|225.24|225.75|224.25|451
1613560500000|2021-02-17 11:15:00|226.62|225.12|226.08|224.58|226.62|225.12|225.73|224.23|529
1613560800000|2021-02-17 11:20:00|226.05|224.55|226.54|225.04|226.7|225.2|225.87|224.37|465
1613561100000|2021-02-17 11:25:00|226.53|225.03|226.25|224.75|226.61|225.11|225.96|224.46|456
1613561400000|2021-02-17 11:30:00|226.19|224.69|224.61|223.11|226.2|224.7|224.55|223.05|530
1613561700000|2021-02-17 11:35:00|224.62|223.12|226.12|224.62|226.16|224.66|224.62|223.12|540
1613562000000|2021-02-17 11:40:00|226.13|224.63|226.44|224.94|226.61|225.11|226.06|224.56|472
1613562300000|2021-02-17 11:45:00|226.43|224.93|226.59|225.09|226.96|225.46|226.2|224.7|616
1613562600000|2021-02-17 11:50:00|226.58|225.08|226.31|224.81|226.71|225.21|225.83|224.33|693
1613562900000|2021-02-17 11:55:00|226.32|224.82|225.03|223.53|226.51|225.01|224.89|223.39|725
1613563200000|2021-02-17 12:00:00|225.02|223.52|224.55|223.05|226.02|224.52|224.5|223|715
1613563500000|2021-02-17 12:05:00|224.54|223.04|223.69|222.19|224.66|223.16|223.24|221.74|736
1613563800000|2021-02-17 12:10:00|223.68|222.18|223.62|222.12|223.97|222.47|223.35|221.85|612
1613564100000|2021-02-17 12:15:00|223.61|222.11|223.99|222.49|224.37|222.87|223.47|221.97|632
1613564400000|2021-02-17 12:20:00|223.98|222.48|224.74|223.24|224.77|223.27|223.77|222.27|595
1613564700000|2021-02-17 12:25:00|224.76|223.26|224.71|223.21|225.47|223.97|224.37|222.87|616
1613565000000|2021-02-17 12:30:00|224.72|223.22|226.35|224.85|226.38|224.88|224.42|222.92|581
1613565300000|2021-02-17 12:35:00|226.36|224.86|227.65|226.15|228.21|226.71|226.33|224.83|573
1613565600000|2021-02-17 12:40:00|227.69|226.19|226.65|225.15|227.87|226.37|226.65|225.15|813
1613565900000|2021-02-17 12:45:00|226.67|225.17|223.43|221.93|226.98|225.48|223.32|221.82|802
1613566200000|2021-02-17 12:50:00|223.46|221.96|224.15|222.65|225.35|223.85|223.36|221.86|838
1613566500000|2021-02-17 12:55:00|224.12|222.62|224.37|222.87|224.95|223.45|223.6|222.1|797
1613566800000|2021-02-17 13:00:00|224.38|222.88|223.73|222.23|224.9|223.4|223.62|222.12|721
1613567100000|2021-02-17 13:05:00|223.7|222.2|222.62|221.12|223.83|222.33|222.48|220.98|728
1613567400000|2021-02-17 13:10:00|222.63|221.13|223.6|222.1|223.99|222.49|222.63|221.13|611
1613567700000|2021-02-17 13:15:00|223.62|222.12|223.94|222.44|224.33|222.83|223.61|222.11|539
1613568000000|2021-02-17 13:20:00|223.93|222.43|222.9|221.4|223.94|222.44|222.74|221.24|581
1613568300000|2021-02-17 13:25:00|222.91|221.41|221.66|220.16|223.3|221.8|220.96|219.46|717
1613568600000|2021-02-17 13:30:00|221.71|220.21|221.24|219.74|222.88|221.38|220.91|219.41|761
1613568900000|2021-02-17 13:35:00|221.26|219.76|222.59|221.09|222.62|221.12|221.25|219.75|663
1613569200000|2021-02-17 13:40:00|222.6|221.1|223.4|221.9|223.61|222.11|222.45|220.95|632
1613569500000|2021-02-17 13:45:00|223.39|221.89|225.03|223.53|225.07|223.57|223.39|221.89|597
1613569800000|2021-02-17 13:50:00|225.02|223.52|225.49|223.99|225.83|224.33|224.94|223.44|771
1613570100000|2021-02-17 13:55:00|225.53|224.03|226.81|225.31|227.17|225.67|225.49|223.99|687
1613570400000|2021-02-17 14:00:00|226.82|225.32|226.52|225.02|227.91|226.41|226.02|224.52|736
1613570700000|2021-02-17 14:05:00|226.53|225.03|228.09|226.59|228.93|227.43|226.52|225.02|746
1613571000000|2021-02-17 14:10:00|228.13|226.63|229.22|227.72|229.46|227.96|227.88|226.38|760
1613571300000|2021-02-17 14:15:00|229.21|227.71|230.66|229.16|231|229.5|229.19|227.69|735
1613571600000|2021-02-17 14:20:00|230.67|229.17|232.69|231.19|232.94|231.44|230.44|228.94|827
1613571900000|2021-02-17 14:25:00|232.72|231.22|230.78|229.28|233.11|231.61|230.78|229.28|652
1613572200000|2021-02-17 14:30:00|230.74|229.24|230.49|228.99|231.68|230.18|229.75|228.25|477
1613572500000|2021-02-17 14:35:00|230.5|229|229.16|227.66|230.5|229|227.68|226.18|548
1613572800000|2021-02-17 14:40:00|229.15|227.65|227.69|226.19|229.15|227.65|227.69|226.19|563
1613573100000|2021-02-17 14:45:00|227.7|226.2|228.81|227.31|230.22|228.72|227.7|226.2|540
1613573400000|2021-02-17 14:50:00|228.82|227.32|229.2|227.7|229.2|227.7|228.57|227.07|556
1613573700000|2021-02-17 14:55:00|229.21|227.71|231.02|229.52|231.09|229.59|229.19|227.69|627
1613574000000|2021-02-17 15:00:00|231.03|229.53|231.23|229.73|232.62|231.12|230.6|229.1|818
1613574300000|2021-02-17 15:05:00|231.24|229.74|231.08|229.58|232.09|230.59|230.71|229.21|826
1613574600000|2021-02-17 15:10:00|231.05|229.55|229.93|228.43|231.05|229.55|229.93|228.43|689
1613574900000|2021-02-17 15:15:00|229.87|228.37|230.6|229.1|230.61|229.11|229.08|227.58|786
1613575200000|2021-02-17 15:20:00|230.61|229.11|230.5|229|230.7|229.2|229.85|228.35|719
1613575500000|2021-02-17 15:25:00|230.49|228.99|228.71|227.21|230.49|228.99|228.24|226.74|656
1613575800000|2021-02-17 15:30:00|228.69|227.19|227.27|225.77|228.83|227.33|227.14|225.64|767
1613576100000|2021-02-17 15:35:00|227.28|225.78|226.55|225.05|227.95|226.45|226.55|225.05|762
1613576400000|2021-02-17 15:40:00|226.54|225.04|227.88|226.38|227.95|226.45|226.54|225.04|710
1613576700000|2021-02-17 15:45:00|227.87|226.37|227.84|226.34|228.69|227.19|227.36|225.86|700
1613577000000|2021-02-17 15:50:00|227.85|226.35|228.8|227.3|229.19|227.69|227.76|226.26|737
1613577300000|2021-02-17 15:55:00|228.79|227.29|230.32|228.82|230.32|228.82|228.79|227.29|664
1613577600000|2021-02-17 16:00:00|230.37|228.87|229.64|228.14|232.54|231.04|229.59|228.09|849
1613577900000|2021-02-17 16:05:00|229.66|228.16|228.6|227.1|230.06|228.56|228.03|226.53|826
1613578200000|2021-02-17 16:10:00|228.61|227.11|227.98|226.48|229.16|227.66|227.94|226.44|722
1613578500000|2021-02-17 16:15:00|227.97|226.47|227.84|226.34|228.08|226.58|227.3|225.8|745
1613578800000|2021-02-17 16:20:00|227.87|226.37|227.59|226.09|229.26|227.76|227.52|226.02|708
1613579100000|2021-02-17 16:25:00|227.65|226.15|228.02|226.52|228.67|227.17|226.94|225.44|683
1613579400000|2021-02-17 16:30:00|228.05|226.55|228.44|226.94|228.84|227.34|227.61|226.11|693
1613579700000|2021-02-17 16:35:00|228.42|226.92|228.54|227.04|228.95|227.45|228.29|226.79|661
1613580000000|2021-02-17 16:40:00|228.53|227.03|229.27|227.77|229.28|227.78|228.53|227.03|555
1613580300000|2021-02-17 16:45:00|229.26|227.76|227.97|226.47|229.29|227.79|227.79|226.29|649
1613580600000|2021-02-17 16:50:00|227.96|226.46|228.4|226.9|228.48|226.98|227.48|225.98|582
1613580900000|2021-02-17 16:55:00|228.41|226.91|228.77|227.27|229.09|227.59|228.26|226.76|576
1613581200000|2021-02-17 17:00:00|228.78|227.28|228.45|226.95|229.21|227.71|228.39|226.89|580
1613581500000|2021-02-17 17:05:00|228.46|226.96|227.24|225.74|228.68|227.18|226.68|225.18|721
1613581800000|2021-02-17 17:10:00|227.26|225.76|226.86|225.36|227.34|225.84|226.66|225.16|660
1613582100000|2021-02-17 17:15:00|226.88|225.38|226.76|225.26|227.24|225.74|226.5|225|583
1613582400000|2021-02-17 17:20:00|226.75|225.25|226.11|224.61|226.75|225.25|225.28|223.78|675
1613582700000|2021-02-17 17:25:00|226.1|224.6|226.13|224.63|226.15|224.65|225.5|224|523
1613583000000|2021-02-17 17:30:00|226.16|224.66|226.83|225.33|227.27|225.77|226.15|224.65|573
1613583300000|2021-02-17 17:35:00|226.82|225.32|227.46|225.96|227.62|226.12|226.61|225.11|495
1613583600000|2021-02-17 17:40:00|227.47|225.97|227.73|226.23|227.86|226.36|227|225.5|501
1613583900000|2021-02-17 17:45:00|227.72|226.22|228.24|226.74|228.38|226.88|227.29|225.79|511
1613584200000|2021-02-17 17:50:00|228.23|226.73|228.64|227.14|228.68|227.18|228|226.5|596
1613584500000|2021-02-17 17:55:00|228.63|227.13|228.08|226.58|228.85|227.35|227.8|226.3|576
1613584800000|2021-02-17 18:00:00|228.09|226.59|227.51|226.01|228.59|227.09|227.5|226|566
1613585100000|2021-02-17 18:05:00|227.5|226|228.89|227.39|229.03|227.53|227.47|225.97|522
1613585400000|2021-02-17 18:10:00|228.91|227.41|229.61|228.11|229.69|228.19|228.75|227.25|554
1613585700000|2021-02-17 18:15:00|229.6|228.1|229.18|227.68|229.83|228.33|228.28|226.78|696
1613586000000|2021-02-17 18:20:00|229.14|227.64|228.51|227.01|229.14|227.64|228.39|226.89|656
1613586300000|2021-02-17 18:25:00|228.5|227|228.86|227.36|228.96|227.46|228.3|226.8|557
1613586600000|2021-02-17 18:30:00|228.85|227.35|228.87|227.37|229.05|227.55|228.22|226.72|556
1613586900000|2021-02-17 18:35:00|228.85|227.35|228.48|226.98|229.01|227.51|228.29|226.79|618
1613587200000|2021-02-17 18:40:00|228.49|226.99|228.44|226.94|228.94|227.44|228.44|226.94|452
1613587500000|2021-02-17 18:45:00|228.41|226.91|227.21|225.71|228.52|227.02|227.04|225.54|553
1613587800000|2021-02-17 18:50:00|227.22|225.72|227.02|225.52|227.54|226.04|226.69|225.19|620
1613588100000|2021-02-17 18:55:00|227.03|225.53|227.41|225.91|227.42|225.92|226.87|225.37|536
1613588400000|2021-02-17 19:00:00|227.4|225.9|227.43|225.93|227.69|226.19|227.02|225.52|460
1613588700000|2021-02-17 19:05:00|227.46|225.96|228.38|226.88|228.4|226.9|227.32|225.82|472
1613589000000|2021-02-17 19:10:00|228.42|226.92|228.85|227.35|228.98|227.48|228.34|226.84|580
1613589300000|2021-02-17 19:15:00|228.86|227.36|229.41|227.91|229.67|228.17|228.85|227.35|578
1613589600000|2021-02-17 19:20:00|229.42|227.92|228.97|227.47|229.42|227.92|228.54|227.04|578
1613589900000|2021-02-17 19:25:00|228.95|227.45|229.48|227.98|229.54|228.04|228.77|227.27|473
1613590200000|2021-02-17 19:30:00|229.5|228|229.74|228.24|230.49|228.99|229.5|228|594
1613590500000|2021-02-17 19:35:00|229.73|228.23|231.14|229.64|231.36|229.86|229.43|227.93|588
1613590800000|2021-02-17 19:40:00|231.15|229.65|230.48|228.98|231.33|229.83|230.26|228.76|639
1613591100000|2021-02-17 19:45:00|230.45|228.95|231.94|230.44|231.96|230.46|230.45|228.95|672
1613591400000|2021-02-17 19:50:00|231.95|230.45|231.98|230.48|232.05|230.55|230.76|229.26|702
1613591700000|2021-02-17 19:55:00|231.97|230.47|231.9|230.4|232.45|230.95|231.57|230.07|633
1613592000000|2021-02-17 20:00:00|231.87|230.37|230.49|228.99|231.87|230.37|230.43|228.93|564
1613592300000|2021-02-17 20:05:00|230.5|229|230.42|228.92|230.96|229.46|230.3|228.8|608
1613592600000|2021-02-17 20:10:00|230.43|228.93|229.7|228.2|230.45|228.95|229.59|228.09|583
1613592900000|2021-02-17 20:15:00|229.71|228.21|230.79|229.29|231.11|229.61|229.71|228.21|500
1613593200000|2021-02-17 20:20:00|230.8|229.3|232.14|230.64|232.19|230.69|230.61|229.11|611
1613593500000|2021-02-17 20:25:00|232.15|230.65|230.54|229.04|232.22|230.72|230.44|228.94|396
1613593800000|2021-02-17 20:30:00|230.55|229.05|230.6|229.1|231.61|230.11|229.83|228.33|674
1613594100000|2021-02-17 20:35:00|230.59|229.09|229.92|228.42|230.9|229.4|229.9|228.4|597
1613594400000|2021-02-17 20:40:00|229.91|228.41|230.7|229.2|231.13|229.63|229.85|228.35|528
1613594700000|2021-02-17 20:45:00|230.69|229.19|230.07|228.57|230.69|229.19|229.91|228.41|644
1613595000000|2021-02-17 20:50:00|230.08|228.58|230.27|228.77|230.36|228.86|229.21|227.71|658
1613595300000|2021-02-17 20:55:00|230.24|228.74|230.61|229.11|231.21|229.71|230.1|228.6|553
1613595600000|2021-02-17 21:00:00|230.62|229.12|229.71|228.21|230.63|229.13|229.14|227.64|642
1613595900000|2021-02-17 21:05:00|229.7|228.2|230.36|228.86|230.65|229.15|229.5|228|579
1613596200000|2021-02-17 21:10:00|230.35|228.85|231.03|229.53|231.1|229.6|230.13|228.63|557
1613596500000|2021-02-17 21:15:00|231.02|229.52|231.26|229.76|231.66|230.16|230.75|229.25|523
1613596800000|2021-02-17 21:20:00|231.27|229.77|231.17|229.67|231.83|230.33|231.17|229.67|487
1613597100000|2021-02-17 21:25:00|231.13|229.63|232.66|231.16|232.72|231.22|230.95|229.45|606
1613597400000|2021-02-17 21:30:00|232.67|231.17|233.62|232.12|234|232.5|231.94|230.44|633
1613597700000|2021-02-17 21:35:00|233.64|232.14|234.19|232.69|234.59|233.09|233.52|232.02|684
1613598000000|2021-02-17 21:40:00|234.2|232.7|235.86|234.36|236.17|234.67|234|232.5|730
1613598300000|2021-02-17 21:45:00|235.87|234.37|235.26|233.76|236.21|234.71|234.61|233.11|808
1613598600000|2021-02-17 21:50:00|235.25|233.75|237.77|236.27|237.82|236.32|235.22|233.72|760
1613598900000|2021-02-17 21:55:00|237.79|236.29|236.81|235.31|237.81|236.31|236.43|234.93|733
1613599200000|2021-02-17 22:00:00|236.88|235.38|236.62|235.12|237.24|235.74|235.65|234.15|684
1613599500000|2021-02-17 22:05:00|236.61|235.11|235.6|234.1|237.43|235.93|234.75|233.25|628
1613599800000|2021-02-17 22:10:00|235.59|234.09|235.25|233.75|235.62|234.12|234.66|233.16|536
1613600100000|2021-02-17 22:15:00|235.21|233.71|235.04|233.54|235.38|233.88|234.73|233.23|408
1613600400000|2021-02-17 22:20:00|235.03|233.53|234.65|233.15|235.11|233.61|234.46|232.96|442
1613600700000|2021-02-17 22:25:00|234.64|233.14|234.41|232.91|234.64|233.14|234.35|232.85|317
1613601000000|2021-02-17 22:30:00|234.43|232.93|235.23|233.73|235.59|234.09|234.3|232.8|482
1613601300000|2021-02-17 22:35:00|235.27|233.77|235.03|233.53|236.16|234.66|235.03|233.53|539
1613601600000|2021-02-17 22:40:00|235.01|233.51|232.79|231.29|235.01|233.51|232.77|231.27|502
1613601900000|2021-02-17 22:45:00|232.77|231.27|232.92|231.42|234.24|232.74|232.57|231.07|670
1613602200000|2021-02-17 22:50:00|232.93|231.43|233.43|231.93|233.56|232.06|232.7|231.2|564
1613602500000|2021-02-17 22:55:00|233.42|231.92|233.43|231.93|233.78|232.28|233.2|231.7|575
1613602800000|2021-02-17 23:00:00|233.45|231.95|232.49|230.99|233.45|231.95|232.46|230.96|461
1613603100000|2021-02-17 23:05:00|232.48|230.98|233.73|232.23|233.76|232.26|232.17|230.67|505
1613603400000|2021-02-17 23:10:00|233.69|232.19|233.48|231.98|233.78|232.28|233.22|231.72|535
1613603700000|2021-02-17 23:15:00|233.49|231.99|234.22|232.72|234.33|232.83|233.46|231.96|588
1613604000000|2021-02-17 23:20:00|234.24|232.74|235.03|233.53|235.16|233.66|234.07|232.57|424
1613604300000|2021-02-17 23:25:00|235.04|233.54|235.86|234.36|236.53|235.03|235.01|233.51|401
1613604600000|2021-02-17 23:30:00|235.91|234.41|236.67|235.17|236.71|235.21|235.27|233.77|352
1613604900000|2021-02-17 23:35:00|236.69|235.19|236.21|234.71|237.12|235.62|236.14|234.64|416
1613605200000|2021-02-17 23:40:00|236.22|234.72|237.09|235.59|237.43|235.93|235.97|234.47|507
1613605500000|2021-02-17 23:45:00|237.11|235.61|236.89|235.39|237.12|235.62|236.46|234.96|410
1613605800000|2021-02-17 23:50:00|236.88|235.38|238.17|236.67|238.19|236.69|236.62|235.12|555
1613606100000|2021-02-17 23:55:00|238.13|236.63|238.26|236.76|238.36|236.86|237.87|236.37|600
1613520000000|2021-02-17 00:00:00|210.97|209.47|212.17|210.67|212.2|210.7|210.96|209.46|665
1613520300000|2021-02-17 00:05:00|211.93|210.43|212.28|210.78|212.74|211.24|211.93|210.43|707
1613520600000|2021-02-17 00:10:00|212.29|210.79|213.26|211.76|213.34|211.84|212.29|210.79|541
1613520900000|2021-02-17 00:15:00|213.29|211.79|212.77|211.27|213.47|211.97|212.44|210.94|580
1613521200000|2021-02-17 00:20:00|212.76|211.26|212.06|210.56|212.99|211.49|212.03|210.53|484
1613521500000|2021-02-17 00:25:00|212.04|210.54|211.17|209.67|212.1|210.6|211.09|209.59|494
1613521800000|2021-02-17 00:30:00|211.18|209.68|211.83|210.33|211.83|210.33|211.17|209.67|447
1613522100000|2021-02-17 00:35:00|211.84|210.34|211.63|210.13|211.92|210.42|211.37|209.87|456
1613522400000|2021-02-17 00:40:00|211.62|210.12|211.02|209.52|211.78|210.28|211.02|209.52|372
1613522700000|2021-02-17 00:45:00|211.03|209.53|210.47|208.97|211.03|209.53|210.3|208.8|536
1613523000000|2021-02-17 00:50:00|210.46|208.96|209.71|208.21|210.49|208.99|208.63|207.13|611
1613523300000|2021-02-17 00:55:00|209.69|208.19|208.95|207.45|210.42|208.92|208.86|207.36|616
1613523600000|2021-02-17 01:00:00|208.96|207.46|209.73|208.23|209.97|208.47|207.92|206.42|735
1613523900000|2021-02-17 01:05:00|209.74|208.24|209.38|207.88|210.34|208.84|209.37|207.87|558
1613524200000|2021-02-17 01:10:00|209.39|207.89|209.91|208.41|210.24|208.74|209.37|207.87|516
1613524500000|2021-02-17 01:15:00|209.92|208.42|209.06|207.56|210.46|208.96|208.7|207.2|520
1613524800000|2021-02-17 01:20:00|209.07|207.57|208.72|207.22|209.3|207.8|208.07|206.57|631
1613525100000|2021-02-17 01:25:00|208.71|207.21|208.02|206.52|209.17|207.67|208.01|206.51|491
1613525400000|2021-02-17 01:30:00|207.99|206.49|209.12|207.62|209.37|207.87|207.98|206.48|570
1613525700000|2021-02-17 01:35:00|209.14|207.64|209.14|207.64|209.45|207.95|208.9|207.4|554
1613526000000|2021-02-17 01:40:00|209.15|207.65|209.75|208.25|209.76|208.26|209.13|207.63|471
1613526300000|2021-02-17 01:45:00|209.76|208.26|209.36|207.86|209.87|208.37|209.2|207.7|478
1613526600000|2021-02-17 01:50:00|209.37|207.87|208.85|207.35|209.43|207.93|208.78|207.28|420
1613526900000|2021-02-17 01:55:00|208.84|207.34|208.76|207.26|209.44|207.94|208.76|207.26|421
1613527200000|2021-02-17 02:00:00|208.77|207.27|209.84|208.34|210.32|208.82|208.67|207.17|560
1613527500000|2021-02-17 02:05:00|209.85|208.35|209.82|208.32|210.02|208.52|209.21|207.71|518
1613527800000|2021-02-17 02:10:00|209.81|208.31|210.98|209.48|211.31|209.81|209.8|208.3|676
1613528100000|2021-02-17 02:15:00|210.97|209.47|213.37|211.87|213.4|211.9|210.95|209.45|668
1613528400000|2021-02-17 02:20:00|213.38|211.88|214.61|213.11|214.69|213.19|213.03|211.53|647
1613528700000|2021-02-17 02:25:00|214.59|213.09|214.1|212.6|215.23|213.73|213.5|212|844
1613529000000|2021-02-17 02:30:00|214.11|212.61|213.31|211.81|214.47|212.97|212.72|211.22|622
1613529300000|2021-02-17 02:35:00|213.33|211.83|213.5|212|213.97|212.47|212.77|211.27|747
1613529600000|2021-02-17 02:40:00|213.49|211.99|213.13|211.63|213.97|212.47|212.95|211.45|598
1613529900000|2021-02-17 02:45:00|213.15|211.65|212.91|211.41|213.25|211.75|212.79|211.29|584
1613530200000|2021-02-17 02:50:00|212.88|211.38|212.5|211|213.13|211.63|212.38|210.88|473
1613530500000|2021-02-17 02:55:00|212.49|210.99|211.71|210.21|212.73|211.23|211.71|210.21|606
1613530800000|2021-02-17 03:00:00|211.68|210.18|211.32|209.82|212.26|210.76|210.79|209.29|697
1613531100000|2021-02-17 03:05:00|211.33|209.83|210.94|209.44|211.74|210.24|210.88|209.38|669
1613531400000|2021-02-17 03:10:00|210.95|209.45|210.5|209|211.22|209.72|210.26|208.76|494
1613531700000|2021-02-17 03:15:00|210.51|209.01|210.54|209.04|211.58|210.08|210.49|208.99|615
1613532000000|2021-02-17 03:20:00|210.55|209.05|210.61|209.11|210.67|209.17|209.19|207.69|630
1613532300000|2021-02-17 03:25:00|210.59|209.09|209.56|208.06|210.77|209.27|209.53|208.03|622
1613532600000|2021-02-17 03:30:00|209.53|208.03|210.12|208.62|210.38|208.88|209.53|208.03|651
1613532900000|2021-02-17 03:35:00|210.13|208.63|209.23|207.73|210.22|208.72|208.6|207.1|653
1613533200000|2021-02-17 03:40:00|209.24|207.74|209.6|208.1|209.89|208.39|209.2|207.7|612
1613533500000|2021-02-17 03:45:00|209.59|208.09|209.51|208.01|209.85|208.35|208.92|207.42|576
1613533800000|2021-02-17 03:50:00|209.49|207.99|209.44|207.94|209.54|208.04|208.95|207.45|505
1613534100000|2021-02-17 03:55:00|209.43|207.93|209.63|208.13|209.9|208.4|209.41|207.91|452
1613534400000|2021-02-17 04:00:00|209.67|208.17|210.36|208.86|211.23|209.73|209.6|208.1|632
1613534700000|2021-02-17 04:05:00|210.37|208.87|208.63|207.13|210.46|208.96|208.42|206.92|483
1613535000000|2021-02-17 04:10:00|208.6|207.1|208.03|206.53|208.7|207.2|206.71|205.21|712
1613535300000|2021-02-17 04:15:00|208.05|206.55|206.54|205.04|208.48|206.98|206.16|204.66|776
1613535600000|2021-02-17 04:20:00|206.51|205.01|206.29|204.79|207.09|205.59|205.36|203.86|726
1613535900000|2021-02-17 04:25:00|206.31|204.81|206.35|204.85|207.79|206.29|206.09|204.59|636
1613536200000|2021-02-17 04:30:00|206.34|204.84|206.39|204.89|207.17|205.67|206.34|204.84|515
1613536500000|2021-02-17 04:35:00|206.38|204.88|205.34|203.84|206.65|205.15|205.34|203.84|598
1613536800000|2021-02-17 04:40:00|205.33|203.83|204.3|202.8|206.38|204.88|204.21|202.71|577
1613537100000|2021-02-17 04:45:00|204.29|202.79|205.79|204.29|205.85|204.35|204.29|202.79|628
1613537400000|2021-02-17 04:50:00|205.78|204.28|205.99|204.49|206.36|204.86|205.48|203.98|600
1613537700000|2021-02-17 04:55:00|205.98|204.48|205.26|203.76|206.08|204.58|205.21|203.71|547
1613538000000|2021-02-17 05:00:00|205.27|203.77|206.1|204.6|206.27|204.77|204.67|203.17|602
1613538300000|2021-02-17 05:05:00|206.09|204.59|208.14|206.64|208.14|206.64|205.84|204.34|659
1613538600000|2021-02-17 05:10:00|208.15|206.65|208.45|206.95|208.67|207.17|207.68|206.18|705
1613538900000|2021-02-17 05:15:00|208.44|206.94|208.01|206.51|208.55|207.05|207.56|206.06|657
1613539200000|2021-02-17 05:20:00|208.03|206.53|206.95|205.45|208.44|206.94|206.86|205.36|568
1613539500000|2021-02-17 05:25:00|206.94|205.44|207.67|206.17|207.82|206.32|206.23|204.73|644
1613539800000|2021-02-17 05:30:00|207.66|206.16|208.28|206.78|208.73|207.23|207.62|206.12|598
1613540100000|2021-02-17 05:35:00|208.29|206.79|208.37|206.87|208.86|207.36|207.38|205.88|616
1613540400000|2021-02-17 05:40:00|208.36|206.86|208.14|206.64|208.84|207.34|207.97|206.47|702
1613540700000|2021-02-17 05:45:00|208.16|206.66|208.07|206.57|208.44|206.94|207.96|206.46|508
1613541000000|2021-02-17 05:50:00|208.06|206.56|208.34|206.84|208.67|207.17|208.06|206.56|431
1613541300000|2021-02-17 05:55:00|208.35|206.85|209.18|207.68|209.37|207.87|208.2|206.7|528
1613541600000|2021-02-17 06:00:00|209.21|207.71|209.15|207.65|210.17|208.67|208.99|207.49|637
1613541900000|2021-02-17 06:05:00|209.16|207.66|209.85|208.35|209.88|208.38|209.1|207.6|517
1613542200000|2021-02-17 06:10:00|209.84|208.34|212.93|211.43|212.93|211.43|209.84|208.34|693
1613542500000|2021-02-17 06:15:00|212.92|211.42|213.82|212.32|214.41|212.91|212.61|211.11|822
1613542800000|2021-02-17 06:20:00|213.86|212.36|212.68|211.18|213.93|212.43|212.43|210.93|773
1613543100000|2021-02-17 06:25:00|212.69|211.19|212.47|210.97|212.79|211.29|212.06|210.56|657
1613543400000|2021-02-17 06:30:00|212.46|210.96|213.27|211.77|213.41|211.91|212.44|210.94|528
1613543700000|2021-02-17 06:35:00|213.26|211.76|213.87|212.37|213.87|212.37|212.61|211.11|689
1613544000000|2021-02-17 06:40:00|213.85|212.35|212.92|211.42|214.01|212.51|212.77|211.27|672
1613544300000|2021-02-17 06:45:00|212.93|211.43|214.24|212.74|214.33|212.83|212.93|211.43|637
1613544600000|2021-02-17 06:50:00|214.22|212.72|214.75|213.25|214.86|213.36|214.06|212.56|668
1613544900000|2021-02-17 06:55:00|214.76|213.26|213.96|212.46|214.76|213.26|213.56|212.06|687
1613545200000|2021-02-17 07:00:00|213.95|212.45|215.98|214.48|215.98|214.48|213.89|212.39|710
1613545500000|2021-02-17 07:05:00|215.99|214.49|215.9|214.4|216.48|214.98|215.42|213.92|868
1613545800000|2021-02-17 07:10:00|215.91|214.41|216.23|214.73|216.46|214.96|214.79|213.29|785
1613546100000|2021-02-17 07:15:00|216.27|214.77|216.53|215.03|216.86|215.36|215.84|214.34|823
1613546400000|2021-02-17 07:20:00|216.47|214.97|217.47|215.97|217.55|216.05|216.42|214.92|782
1613546700000|2021-02-17 07:25:00|217.43|215.93|216.69|215.19|217.69|216.19|216.63|215.13|709
1613547000000|2021-02-17 07:30:00|216.7|215.2|216.51|215.01|217.2|215.7|215.89|214.39|685
1613547300000|2021-02-17 07:35:00|216.52|215.02|216.32|214.82|216.78|215.28|216|214.5|607
1613547600000|2021-02-17 07:40:00|216.31|214.81|216.99|215.49|217.39|215.89|216.29|214.79|506
1613547900000|2021-02-17 07:45:00|216.97|215.47|218.38|216.88|218.55|217.05|216.97|215.47|698
1613548200000|2021-02-17 07:50:00|218.36|216.86|218.57|217.07|219.04|217.54|218.36|216.86|473
1613548500000|2021-02-17 07:55:00|218.59|217.09|219.58|218.08|220.12|218.62|218.59|217.09|537
1613548800000|2021-02-17 08:00:00|219.6|218.1|217.95|216.45|220.09|218.59|217.67|216.17|860
1613549100000|2021-02-17 08:05:00|217.94|216.44|218.18|216.68|218.25|216.75|217.62|216.12|700
1613549400000|2021-02-17 08:10:00|218.19|216.69|218.42|216.92|218.65|217.15|217.86|216.36|598
1613549700000|2021-02-17 08:15:00|218.43|216.93|217.5|216|218.47|216.97|217.18|215.68|702
1613550000000|2021-02-17 08:20:00|217.51|216.01|217.92|216.42|218.05|216.55|217.44|215.94|494
1613550300000|2021-02-17 08:25:00|217.93|216.43|218.5|217|218.96|217.46|217.93|216.43|555
1613550600000|2021-02-17 08:30:00|218.53|217.03|220.19|218.69|220.29|218.79|218.47|216.97|610
1613550900000|2021-02-17 08:35:00|220.21|218.71|220.9|219.4|220.9|219.4|220.17|218.67|448
1613551200000|2021-02-17 08:40:00|220.91|219.41|219.4|217.9|221.05|219.55|219.13|217.63|610
1613551500000|2021-02-17 08:45:00|219.42|217.92|219.84|218.34|220.01|218.51|218.77|217.27|662
1613551800000|2021-02-17 08:50:00|219.86|218.36|220.95|219.45|220.96|219.46|219.5|218|533
1613552100000|2021-02-17 08:55:00|220.96|219.46|221.27|219.77|221.29|219.79|219.98|218.48|620
1613552400000|2021-02-17 09:00:00|221.29|219.79|221.02|219.52|221.74|220.24|220.18|218.68|675
1613552700000|2021-02-17 09:05:00|221.01|219.51|220.52|219.02|221.04|219.54|219.71|218.21|625
1613553000000|2021-02-17 09:10:00|220.51|219.01|220.89|219.39|220.96|219.46|219.9|218.4|499
1613553300000|2021-02-17 09:15:00|220.9|219.4|220.33|218.83|220.96|219.46|220.21|218.71|655
1613553600000|2021-02-17 09:20:00|220.32|218.82|221.16|219.66|221.26|219.76|220.29|218.79|574
1613553900000|2021-02-17 09:25:00|221.17|219.67|220.98|219.48|221.67|220.17|220.96|219.46|531
1613554200000|2021-02-17 09:30:00|220.99|219.49|221.51|220.01|221.53|220.03|220.19|218.69|544
1613554500000|2021-02-17 09:35:00|221.52|220.02|222.58|221.08|222.64|221.14|221.45|219.95|491
1613554800000|2021-02-17 09:40:00|222.52|221.02|224.55|223.05|224.61|223.11|222.43|220.93|632
1613555100000|2021-02-17 09:45:00|224.56|223.06|224|222.5|224.73|223.23|223.37|221.87|771
1613555400000|2021-02-17 09:50:00|224.04|222.54|223.79|222.29|224.85|223.35|222.92|221.42|699
1613555700000|2021-02-17 09:55:00|223.78|222.28|222.9|221.4|223.99|222.49|222.63|221.13|619
1613556000000|2021-02-17 10:00:00|222.91|221.41|225.31|223.81|225.48|223.98|222.9|221.4|824
1613556300000|2021-02-17 10:05:00|225.33|223.83|224.04|222.54|225.43|223.93|223.81|222.31|705
1613556600000|2021-02-17 10:10:00|224.05|222.55|223.52|222.02|224.29|222.79|223.08|221.58|709
1613556900000|2021-02-17 10:15:00|223.54|222.04|223.34|221.84|223.62|222.12|222.45|220.95|717
1613557200000|2021-02-17 10:20:00|223.35|221.85|224.29|222.79|224.52|223.02|223.32|221.82|586
1613557500000|2021-02-17 10:25:00|224.24|222.74|225.06|223.56|225.07|223.57|224.03|222.53|544
1613557800000|2021-02-17 10:30:00|225.05|223.55|226.18|224.68|226.2|224.7|224.85|223.35|632
1613558100000|2021-02-17 10:35:00|226.19|224.69|225.78|224.28|226.19|224.69|224.82|223.32|661
1613558400000|2021-02-17 10:40:00|225.76|224.26|225.55|224.05|226.2|224.7|225.12|223.62|705
1613558700000|2021-02-17 10:45:00|225.56|224.06|226.11|224.61|226.32|224.82|225.37|223.87|634
1613559000000|2021-02-17 10:50:00|226.1|224.6|224.69|223.19|226.12|224.62|224.47|222.97|703
1613559300000|2021-02-17 10:55:00|224.68|223.18|223.77|222.27|224.68|223.18|223.75|222.25|642
1613559600000|2021-02-17 11:00:00|223.78|222.28|224.34|222.84|224.9|223.4|223.77|222.27|673
1613559900000|2021-02-17 11:05:00|224.36|222.86|225.83|224.33|225.83|224.33|224.27|222.77|616
1613560200000|2021-02-17 11:10:00|225.82|224.32|226.61|225.11|226.74|225.24|225.75|224.25|451
1613560500000|2021-02-17 11:15:00|226.62|225.12|226.08|224.58|226.62|225.12|225.73|224.23|529
1613560800000|2021-02-17 11:20:00|226.05|224.55|226.54|225.04|226.7|225.2|225.87|224.37|465
1613561100000|2021-02-17 11:25:00|226.53|225.03|226.25|224.75|226.61|225.11|225.96|224.46|456
1613561400000|2021-02-17 11:30:00|226.19|224.69|224.61|223.11|226.2|224.7|224.55|223.05|530
1613561700000|2021-02-17 11:35:00|224.62|223.12|226.12|224.62|226.16|224.66|224.62|223.12|540
1613562000000|2021-02-17 11:40:00|226.13|224.63|226.44|224.94|226.61|225.11|226.06|224.56|472
1613562300000|2021-02-17 11:45:00|226.43|224.93|226.59|225.09|226.96|225.46|226.2|224.7|616
1613562600000|2021-02-17 11:50:00|226.58|225.08|226.31|224.81|226.71|225.21|225.83|224.33|693
1613562900000|2021-02-17 11:55:00|226.32|224.82|225.03|223.53|226.51|225.01|224.89|223.39|725
1613563200000|2021-02-17 12:00:00|225.02|223.52|224.55|223.05|226.02|224.52|224.5|223|715
1613563500000|2021-02-17 12:05:00|224.54|223.04|223.69|222.19|224.66|223.16|223.24|221.74|736
1613563800000|2021-02-17 12:10:00|223.68|222.18|223.62|222.12|223.97|222.47|223.35|221.85|612
1613564100000|2021-02-17 12:15:00|223.61|222.11|223.99|222.49|224.37|222.87|223.47|221.97|632
1613564400000|2021-02-17 12:20:00|223.98|222.48|224.74|223.24|224.77|223.27|223.77|222.27|595
1613564700000|2021-02-17 12:25:00|224.76|223.26|224.71|223.21|225.47|223.97|224.37|222.87|616
1613565000000|2021-02-17 12:30:00|224.72|223.22|226.35|224.85|226.38|224.88|224.42|222.92|581
1613565300000|2021-02-17 12:35:00|226.36|224.86|227.65|226.15|228.21|226.71|226.33|224.83|573
1613565600000|2021-02-17 12:40:00|227.69|226.19|226.65|225.15|227.87|226.37|226.65|225.15|813
1613565900000|2021-02-17 12:45:00|226.67|225.17|223.43|221.93|226.98|225.48|223.32|221.82|802
1613566200000|2021-02-17 12:50:00|223.46|221.96|224.15|222.65|225.35|223.85|223.36|221.86|838
1613566500000|2021-02-17 12:55:00|224.12|222.62|224.37|222.87|224.95|223.45|223.6|222.1|797
1613566800000|2021-02-17 13:00:00|224.38|222.88|223.73|222.23|224.9|223.4|223.62|222.12|721
1613567100000|2021-02-17 13:05:00|223.7|222.2|222.62|221.12|223.83|222.33|222.48|220.98|728
1613567400000|2021-02-17 13:10:00|222.63|221.13|223.6|222.1|223.99|222.49|222.63|221.13|611
1613567700000|2021-02-17 13:15:00|223.62|222.12|223.94|222.44|224.33|222.83|223.61|222.11|539
1613568000000|2021-02-17 13:20:00|223.93|222.43|222.9|221.4|223.94|222.44|222.74|221.24|581
1613568300000|2021-02-17 13:25:00|222.91|221.41|221.66|220.16|223.3|221.8|220.96|219.46|717
1613568600000|2021-02-17 13:30:00|221.71|220.21|221.24|219.74|222.88|221.38|220.91|219.41|761
1613568900000|2021-02-17 13:35:00|221.26|219.76|222.59|221.09|222.62|221.12|221.25|219.75|663
1613569200000|2021-02-17 13:40:00|222.6|221.1|223.4|221.9|223.61|222.11|222.45|220.95|632
1613569500000|2021-02-17 13:45:00|223.39|221.89|225.03|223.53|225.07|223.57|223.39|221.89|597
1613569800000|2021-02-17 13:50:00|225.02|223.52|225.49|223.99|225.83|224.33|224.94|223.44|771
1613570100000|2021-02-17 13:55:00|225.53|224.03|226.81|225.31|227.17|225.67|225.49|223.99|687
1613570400000|2021-02-17 14:00:00|226.82|225.32|226.52|225.02|227.91|226.41|226.02|224.52|736
1613570700000|2021-02-17 14:05:00|226.53|225.03|228.09|226.59|228.93|227.43|226.52|225.02|746
1613571000000|2021-02-17 14:10:00|228.13|226.63|229.22|227.72|229.46|227.96|227.88|226.38|760
1613571300000|2021-02-17 14:15:00|229.21|227.71|230.66|229.16|231|229.5|229.19|227.69|735
1613571600000|2021-02-17 14:20:00|230.67|229.17|232.69|231.19|232.94|231.44|230.44|228.94|827
1613571900000|2021-02-17 14:25:00|232.72|231.22|230.78|229.28|233.11|231.61|230.78|229.28|652
1613572200000|2021-02-17 14:30:00|230.74|229.24|230.49|228.99|231.68|230.18|229.75|228.25|477
1613572500000|2021-02-17 14:35:00|230.5|229|229.16|227.66|230.5|229|227.68|226.18|548
1613572800000|2021-02-17 14:40:00|229.15|227.65|227.69|226.19|229.15|227.65|227.69|226.19|563
1613573100000|2021-02-17 14:45:00|227.7|226.2|228.81|227.31|230.22|228.72|227.7|226.2|540
1613573400000|2021-02-17 14:50:00|228.82|227.32|229.2|227.7|229.2|227.7|228.57|227.07|556
1613573700000|2021-02-17 14:55:00|229.21|227.71|231.02|229.52|231.09|229.59|229.19|227.69|627
1613574000000|2021-02-17 15:00:00|231.03|229.53|231.23|229.73|232.62|231.12|230.6|229.1|818
1613574300000|2021-02-17 15:05:00|231.24|229.74|231.08|229.58|232.09|230.59|230.71|229.21|826
1613574600000|2021-02-17 15:10:00|231.05|229.55|229.93|228.43|231.05|229.55|229.93|228.43|689
1613574900000|2021-02-17 15:15:00|229.87|228.37|230.6|229.1|230.61|229.11|229.08|227.58|786
1613575200000|2021-02-17 15:20:00|230.61|229.11|230.5|229|230.7|229.2|229.85|228.35|719
1613575500000|2021-02-17 15:25:00|230.49|228.99|228.71|227.21|230.49|228.99|228.24|226.74|656
1613575800000|2021-02-17 15:30:00|228.69|227.19|227.27|225.77|228.83|227.33|227.14|225.64|767
1613576100000|2021-02-17 15:35:00|227.28|225.78|226.55|225.05|227.95|226.45|226.55|225.05|762
1613576400000|2021-02-17 15:40:00|226.54|225.04|227.88|226.38|227.95|226.45|226.54|225.04|710
1613576700000|2021-02-17 15:45:00|227.87|226.37|227.84|226.34|228.69|227.19|227.36|225.86|700
1613577000000|2021-02-17 15:50:00|227.85|226.35|228.8|227.3|229.19|227.69|227.76|226.26|737
1613577300000|2021-02-17 15:55:00|228.79|227.29|230.32|228.82|230.32|228.82|228.79|227.29|664
1613577600000|2021-02-17 16:00:00|230.37|228.87|229.64|228.14|232.54|231.04|229.59|228.09|849
1613577900000|2021-02-17 16:05:00|229.66|228.16|228.6|227.1|230.06|228.56|228.03|226.53|826
1613578200000|2021-02-17 16:10:00|228.61|227.11|227.98|226.48|229.16|227.66|227.94|226.44|722
1613578500000|2021-02-17 16:15:00|227.97|226.47|227.84|226.34|228.08|226.58|227.3|225.8|745
1613578800000|2021-02-17 16:20:00|227.87|226.37|227.59|226.09|229.26|227.76|227.52|226.02|708
1613579100000|2021-02-17 16:25:00|227.65|226.15|228.02|226.52|228.67|227.17|226.94|225.44|683
1613579400000|2021-02-17 16:30:00|228.05|226.55|228.44|226.94|228.84|227.34|227.61|226.11|693
1613579700000|2021-02-17 16:35:00|228.42|226.92|228.54|227.04|228.95|227.45|228.29|226.79|661
1613580000000|2021-02-17 16:40:00|228.53|227.03|229.27|227.77|229.28|227.78|228.53|227.03|555
1613580300000|2021-02-17 16:45:00|229.26|227.76|227.97|226.47|229.29|227.79|227.79|226.29|649
1613580600000|2021-02-17 16:50:00|227.96|226.46|228.4|226.9|228.48|226.98|227.48|225.98|582
1613580900000|2021-02-17 16:55:00|228.41|226.91|228.77|227.27|229.09|227.59|228.26|226.76|576
1613581200000|2021-02-17 17:00:00|228.78|227.28|228.45|226.95|229.21|227.71|228.39|226.89|580
1613581500000|2021-02-17 17:05:00|228.46|226.96|227.24|225.74|228.68|227.18|226.68|225.18|721
1613581800000|2021-02-17 17:10:00|227.26|225.76|226.86|225.36|227.34|225.84|226.66|225.16|660
1613582100000|2021-02-17 17:15:00|226.88|225.38|226.76|225.26|227.24|225.74|226.5|225|583
1613582400000|2021-02-17 17:20:00|226.75|225.25|226.11|224.61|226.75|225.25|225.28|223.78|675
1613582700000|2021-02-17 17:25:00|226.1|224.6|226.13|224.63|226.15|224.65|225.5|224|523
1613583000000|2021-02-17 17:30:00|226.16|224.66|226.83|225.33|227.27|225.77|226.15|224.65|573
1613583300000|2021-02-17 17:35:00|226.82|225.32|227.46|225.96|227.62|226.12|226.61|225.11|495
1613583600000|2021-02-17 17:40:00|227.47|225.97|227.73|226.23|227.86|226.36|227|225.5|501
1613583900000|2021-02-17 17:45:00|227.72|226.22|228.24|226.74|228.38|226.88|227.29|225.79|511
1613584200000|2021-02-17 17:50:00|228.23|226.73|228.64|227.14|228.68|227.18|228|226.5|596
1613584500000|2021-02-17 17:55:00|228.63|227.13|228.08|226.58|228.85|227.35|227.8|226.3|576
1613584800000|2021-02-17 18:00:00|228.09|226.59|227.51|226.01|228.59|227.09|227.5|226|566
1613585100000|2021-02-17 18:05:00|227.5|226|228.89|227.39|229.03|227.53|227.47|225.97|522
1613585400000|2021-02-17 18:10:00|228.91|227.41|229.61|228.11|229.69|228.19|228.75|227.25|554
1613585700000|2021-02-17 18:15:00|229.6|228.1|229.18|227.68|229.83|228.33|228.28|226.78|696
1613586000000|2021-02-17 18:20:00|229.14|227.64|228.51|227.01|229.14|227.64|228.39|226.89|656
1613586300000|2021-02-17 18:25:00|228.5|227|228.86|227.36|228.96|227.46|228.3|226.8|557
1613586600000|2021-02-17 18:30:00|228.85|227.35|228.87|227.37|229.05|227.55|228.22|226.72|556
1613586900000|2021-02-17 18:35:00|228.85|227.35|228.48|226.98|229.01|227.51|228.29|226.79|618
1613587200000|2021-02-17 18:40:00|228.49|226.99|228.44|226.94|228.94|227.44|228.44|226.94|452
1613587500000|2021-02-17 18:45:00|228.41|226.91|227.21|225.71|228.52|227.02|227.04|225.54|553
1613587800000|2021-02-17 18:50:00|227.22|225.72|227.02|225.52|227.54|226.04|226.69|225.19|620
1613588100000|2021-02-17 18:55:00|227.03|225.53|227.41|225.91|227.42|225.92|226.87|225.37|536
1613588400000|2021-02-17 19:00:00|227.4|225.9|227.43|225.93|227.69|226.19|227.02|225.52|460
1613588700000|2021-02-17 19:05:00|227.46|225.96|228.38|226.88|228.4|226.9|227.32|225.82|472
1613589000000|2021-02-17 19:10:00|228.42|226.92|228.85|227.35|228.98|227.48|228.34|226.84|580
1613589300000|2021-02-17 19:15:00|228.86|227.36|229.41|227.91|229.67|228.17|228.85|227.35|578
1613589600000|2021-02-17 19:20:00|229.42|227.92|228.97|227.47|229.42|227.92|228.54|227.04|578
1613589900000|2021-02-17 19:25:00|228.95|227.45|229.48|227.98|229.54|228.04|228.77|227.27|473
1613590200000|2021-02-17 19:30:00|229.5|228|229.74|228.24|230.49|228.99|229.5|228|594
1613590500000|2021-02-17 19:35:00|229.73|228.23|231.14|229.64|231.36|229.86|229.43|227.93|588
1613590800000|2021-02-17 19:40:00|231.15|229.65|230.48|228.98|231.33|229.83|230.26|228.76|639
1613591100000|2021-02-17 19:45:00|230.45|228.95|231.94|230.44|231.96|230.46|230.45|228.95|672
1613591400000|2021-02-17 19:50:00|231.95|230.45|231.98|230.48|232.05|230.55|230.76|229.26|702
1613591700000|2021-02-17 19:55:00|231.97|230.47|231.9|230.4|232.45|230.95|231.57|230.07|633
1613592000000|2021-02-17 20:00:00|231.87|230.37|230.49|228.99|231.87|230.37|230.43|228.93|564
1613592300000|2021-02-17 20:05:00|230.5|229|230.42|228.92|230.96|229.46|230.3|228.8|608
1613592600000|2021-02-17 20:10:00|230.43|228.93|229.7|228.2|230.45|228.95|229.59|228.09|583
1613592900000|2021-02-17 20:15:00|229.71|228.21|230.79|229.29|231.11|229.61|229.71|228.21|500
1613593200000|2021-02-17 20:20:00|230.8|229.3|232.14|230.64|232.19|230.69|230.61|229.11|611
1613593500000|2021-02-17 20:25:00|232.15|230.65|230.54|229.04|232.22|230.72|230.44|228.94|396
1613593800000|2021-02-17 20:30:00|230.55|229.05|230.6|229.1|231.61|230.11|229.83|228.33|674
1613594100000|2021-02-17 20:35:00|230.59|229.09|229.92|228.42|230.9|229.4|229.9|228.4|597
1613594400000|2021-02-17 20:40:00|229.91|228.41|230.7|229.2|231.13|229.63|229.85|228.35|528
1613594700000|2021-02-17 20:45:00|230.69|229.19|230.07|228.57|230.69|229.19|229.91|228.41|644
1613595000000|2021-02-17 20:50:00|230.08|228.58|230.27|228.77|230.36|228.86|229.21|227.71|658
1613595300000|2021-02-17 20:55:00|230.24|228.74|230.61|229.11|231.21|229.71|230.1|228.6|553
1613595600000|2021-02-17 21:00:00|230.62|229.12|229.71|228.21|230.63|229.13|229.14|227.64|642
1613595900000|2021-02-17 21:05:00|229.7|228.2|230.36|228.86|230.65|229.15|229.5|228|579
1613596200000|2021-02-17 21:10:00|230.35|228.85|231.03|229.53|231.1|229.6|230.13|228.63|557
1613596500000|2021-02-17 21:15:00|231.02|229.52|231.26|229.76|231.66|230.16|230.75|229.25|523
1613596800000|2021-02-17 21:20:00|231.27|229.77|231.17|229.67|231.83|230.33|231.17|229.67|487
1613597100000|2021-02-17 21:25:00|231.13|229.63|232.66|231.16|232.72|231.22|230.95|229.45|606
1613597400000|2021-02-17 21:30:00|232.67|231.17|233.62|232.12|234|232.5|231.94|230.44|633
1613597700000|2021-02-17 21:35:00|233.64|232.14|234.19|232.69|234.59|233.09|233.52|232.02|684
1613598000000|2021-02-17 21:40:00|234.2|232.7|235.86|234.36|236.17|234.67|234|232.5|730
1613598300000|2021-02-17 21:45:00|235.87|234.37|235.26|233.76|236.21|234.71|234.61|233.11|808
1613598600000|2021-02-17 21:50:00|235.25|233.75|237.77|236.27|237.82|236.32|235.22|233.72|760
1613598900000|2021-02-17 21:55:00|237.79|236.29|236.81|235.31|237.81|236.31|236.43|234.93|733
1613599200000|2021-02-17 22:00:00|236.88|235.38|236.62|235.12|237.24|235.74|235.65|234.15|684
1613599500000|2021-02-17 22:05:00|236.61|235.11|235.6|234.1|237.43|235.93|234.75|233.25|628
1613599800000|2021-02-17 22:10:00|235.59|234.09|235.25|233.75|235.62|234.12|234.66|233.16|536
1613600100000|2021-02-17 22:15:00|235.21|233.71|235.04|233.54|235.38|233.88|234.73|233.23|408
1613600400000|2021-02-17 22:20:00|235.03|233.53|234.65|233.15|235.11|233.61|234.46|232.96|442
1613600700000|2021-02-17 22:25:00|234.64|233.14|234.41|232.91|234.64|233.14|234.35|232.85|317
1613601000000|2021-02-17 22:30:00|234.43|232.93|235.23|233.73|235.59|234.09|234.3|232.8|482
1613601300000|2021-02-17 22:35:00|235.27|233.77|235.03|233.53|236.16|234.66|235.03|233.53|539
1613601600000|2021-02-17 22:40:00|235.01|233.51|232.79|231.29|235.01|233.51|232.77|231.27|502
1613601900000|2021-02-17 22:45:00|232.77|231.27|232.92|231.42|234.24|232.74|232.57|231.07|670
1613602200000|2021-02-17 22:50:00|232.93|231.43|233.43|231.93|233.56|232.06|232.7|231.2|564
1613602500000|2021-02-17 22:55:00|233.42|231.92|233.43|231.93|233.78|232.28|233.2|231.7|575
1613602800000|2021-02-17 23:00:00|233.45|231.95|232.49|230.99|233.45|231.95|232.46|230.96|461
1613603100000|2021-02-17 23:05:00|232.48|230.98|233.73|232.23|233.76|232.26|232.17|230.67|505
1613603400000|2021-02-17 23:10:00|233.69|232.19|233.48|231.98|233.78|232.28|233.22|231.72|535
1613603700000|2021-02-17 23:15:00|233.49|231.99|234.22|232.72|234.33|232.83|233.46|231.96|588
1613604000000|2021-02-17 23:20:00|234.24|232.74|235.03|233.53|235.16|233.66|234.07|232.57|424
1613604300000|2021-02-17 23:25:00|235.04|233.54|235.86|234.36|236.53|235.03|235.01|233.51|401
1613604600000|2021-02-17 23:30:00|235.91|234.41|236.67|235.17|236.71|235.21|235.27|233.77|352
1613604900000|2021-02-17 23:35:00|236.69|235.19|236.21|234.71|237.12|235.62|236.14|234.64|416
1613605200000|2021-02-17 23:40:00|236.22|234.72|237.09|235.59|237.43|235.93|235.97|234.47|507
1613605500000|2021-02-17 23:45:00|237.11|235.61|236.89|235.39|237.12|235.62|236.46|234.96|410
1613605800000|2021-02-17 23:50:00|236.88|235.38|238.17|236.67|238.19|236.69|236.62|235.12|555
1613606100000|2021-02-17 23:55:00|238.13|236.63|238.26|236.76|238.36|236.86|237.87|236.37|600
1613606400000|2021-02-18 00:00:00|238.23|236.73|238.66|237.16|239.87|238.37|238.22|236.72|857
1613606700000|2021-02-18 00:05:00|238.64|237.14|237.31|235.81|238.96|237.46|237.16|235.66|716
1613607000000|2021-02-18 00:10:00|237.32|235.82|236.65|235.15|237.9|236.4|236.4|234.9|710
1613607300000|2021-02-18 00:15:00|236.66|235.16|236.02|234.52|236.67|235.17|235.34|233.84|797
1613607600000|2021-02-18 00:20:00|235.99|234.49|236.83|235.33|237.78|236.28|235.98|234.48|620
1613607900000|2021-02-18 00:25:00|236.84|235.34|236.01|234.51|236.86|235.36|235.68|234.18|650
1613608200000|2021-02-18 00:30:00|235.99|234.49|236.05|234.55|237.2|235.7|235.79|234.29|675
1613608500000|2021-02-18 00:35:00|236.04|234.54|236.39|234.89|237.08|235.58|235.86|234.36|605
1613608800000|2021-02-18 00:40:00|236.32|234.82|234.92|233.42|236.57|235.07|234.87|233.37|589
1613609100000|2021-02-18 00:45:00|234.95|233.45|234.98|233.48|235.24|233.74|234.48|232.98|672
1613609400000|2021-02-18 00:50:00|234.96|233.46|235.78|234.28|236.28|234.78|234.96|233.46|560
1613609700000|2021-02-18 00:55:00|235.8|234.3|235.09|233.59|235.91|234.41|234.94|233.44|651
1613610000000|2021-02-18 01:00:00|235.08|233.58|233.68|232.18|235.08|233.58|233.63|232.13|666
1613610300000|2021-02-18 01:05:00|233.66|232.16|234.02|232.52|234.49|232.99|233.27|231.77|794
1613610600000|2021-02-18 01:10:00|234.01|232.51|234.19|232.69|234.47|232.97|233.41|231.91|665
1613610900000|2021-02-18 01:15:00|234.18|232.68|233.66|232.16|234.47|232.97|233.23|231.73|755
1613611200000|2021-02-18 01:20:00|233.68|232.18|233.87|232.37|234.26|232.76|233.58|232.08|633
1613611500000|2021-02-18 01:25:00|233.88|232.38|234.32|232.82|234.37|232.87|233.27|231.77|632
1613611800000|2021-02-18 01:30:00|234.37|232.87|234.69|233.19|234.69|233.19|233.95|232.45|690
1613612100000|2021-02-18 01:35:00|234.7|233.2|235.81|234.31|236.01|234.51|234.68|233.18|676
1613612400000|2021-02-18 01:40:00|235.8|234.3|236.02|234.52|236.4|234.9|235.57|234.07|627
1613612700000|2021-02-18 01:45:00|236.01|234.51|234.79|233.29|236.22|234.72|234.66|233.16|721
1613613000000|2021-02-18 01:50:00|234.8|233.3|236.7|235.2|236.72|235.22|234.71|233.21|658
1613613300000|2021-02-18 01:55:00|236.69|235.19|237.63|236.13|238.16|236.66|236.69|235.19|721
1613613600000|2021-02-18 02:00:00|237.61|236.11|236.42|234.92|238|236.5|236.13|234.63|730
1613613900000|2021-02-18 02:05:00|236.4|234.9|235.07|233.57|236.53|235.03|234.85|233.35|667
1613614200000|2021-02-18 02:10:00|235.08|233.58|235.73|234.23|235.73|234.23|234.91|233.41|650
1613614500000|2021-02-18 02:15:00|235.74|234.24|235.03|233.53|235.74|234.24|234.92|233.42|634
1613614800000|2021-02-18 02:20:00|235.05|233.55|235.77|234.27|235.77|234.27|234.67|233.17|539
1613615100000|2021-02-18 02:25:00|235.78|234.28|235.54|234.04|236.11|234.61|235.23|233.73|640
1613615400000|2021-02-18 02:30:00|235.53|234.03|235.4|233.9|235.75|234.25|235.04|233.54|587
1613615700000|2021-02-18 02:35:00|235.38|233.88|235.55|234.05|236.06|234.56|235.31|233.81|516
1613616000000|2021-02-18 02:40:00|235.56|234.06|235.76|234.26|235.81|234.31|235.14|233.64|501
1613616300000|2021-02-18 02:45:00|235.75|234.25|236.25|234.75|237|235.5|235.7|234.2|689
1613616600000|2021-02-18 02:50:00|236.24|234.74|236.35|234.85|237.53|236.03|236.21|234.71|619
1613616900000|2021-02-18 02:55:00|236.36|234.86|235.92|234.42|236.6|235.1|235.72|234.22|665
1613617200000|2021-02-18 03:00:00|235.86|234.36|235.43|233.93|236.24|234.74|235.28|233.78|602
1613617500000|2021-02-18 03:05:00|235.41|233.91|234.89|233.39|235.45|233.95|234.86|233.36|611
1613617800000|2021-02-18 03:10:00|234.87|233.37|235.07|233.57|235.31|233.81|234.42|232.92|559
1613618100000|2021-02-18 03:15:00|235.08|233.58|235|233.5|235.49|233.99|234.67|233.17|641
1613618400000|2021-02-18 03:20:00|235.01|233.51|234.24|232.74|235.08|233.58|234.09|232.59|450
1613618700000|2021-02-18 03:25:00|234.25|232.75|233.2|231.7|234.28|232.78|233.02|231.52|640
1613619000000|2021-02-18 03:30:00|233.19|231.69|234.05|232.55|234.5|233|233.19|231.69|641
1613619300000|2021-02-18 03:35:00|234.04|232.54|233.18|231.68|234.26|232.76|233.16|231.66|539
1613619600000|2021-02-18 03:40:00|233.2|231.7|232.98|231.48|233.24|231.74|232.41|230.91|638
1613619900000|2021-02-18 03:45:00|232.97|231.47|233.3|231.8|233.35|231.85|232.71|231.21|516
1613620200000|2021-02-18 03:50:00|233.29|231.79|233.08|231.58|233.5|232|232.54|231.04|571
1613620500000|2021-02-18 03:55:00|233.1|231.6|233.1|231.6|233.31|231.81|232.76|231.26|562
1613620800000|2021-02-18 04:00:00|233.11|231.61|231.54|230.04|233.24|231.74|230.71|229.21|809
1613621100000|2021-02-18 04:05:00|231.53|230.03|230.47|228.97|231.76|230.26|230.47|228.97|744
1613621400000|2021-02-18 04:10:00|230.48|228.98|230.07|228.57|230.91|229.41|229.09|227.59|714
1613621700000|2021-02-18 04:15:00|230.05|228.55|230.32|228.82|231.03|229.53|229.47|227.97|683
1613622000000|2021-02-18 04:20:00|230.33|228.83|230.28|228.78|230.39|228.89|229.61|228.11|665
1613622300000|2021-02-18 04:25:00|230.26|228.76|231.12|229.62|231.24|229.74|230.23|228.73|619
1613622600000|2021-02-18 04:30:00|231.1|229.6|231.77|230.27|232.15|230.65|230.97|229.47|520
1613622900000|2021-02-18 04:35:00|231.74|230.24|231.79|230.29|231.98|230.48|231.48|229.98|468
1613623200000|2021-02-18 04:40:00|231.78|230.28|232.03|230.53|232.19|230.69|231.63|230.13|499
1613623500000|2021-02-18 04:45:00|232.02|230.52|232.16|230.66|232.19|230.69|231.57|230.07|449
1613623800000|2021-02-18 04:50:00|232.15|230.65|231.66|230.16|232.19|230.69|231.29|229.79|495
1613624100000|2021-02-18 04:55:00|231.68|230.18|232.25|230.75|232.41|230.91|231.31|229.81|501
1613624400000|2021-02-18 05:00:00|232.27|230.77|232.41|230.91|232.47|230.97|231.78|230.28|507
1613624700000|2021-02-18 05:05:00|232.43|230.93|232.53|231.03|232.53|231.03|231.84|230.34|555
1613625000000|2021-02-18 05:10:00|232.52|231.02|232.8|231.3|232.88|231.38|232.03|230.53|576
1613625300000|2021-02-18 05:15:00|232.79|231.29|232.73|231.23|232.92|231.42|232.21|230.71|555
1613625600000|2021-02-18 05:20:00|232.74|231.24|233.34|231.84|233.34|231.84|232.67|231.17|454
1613625900000|2021-02-18 05:25:00|233.32|231.82|233.74|232.24|233.89|232.39|233.22|231.72|614
1613626200000|2021-02-18 05:30:00|233.76|232.26|235.19|233.69|235.21|233.71|233.34|231.84|634
1613626500000|2021-02-18 05:35:00|235.2|233.7|234.55|233.05|235.23|233.73|234.32|232.82|569
1613626800000|2021-02-18 05:40:00|234.56|233.06|234.69|233.19|234.91|233.41|234.25|232.75|440
1613627100000|2021-02-18 05:45:00|234.68|233.18|233.85|232.35|234.69|233.19|233.51|232.01|573
1613627400000|2021-02-18 05:50:00|233.84|232.34|233.96|232.46|234.37|232.87|233.38|231.88|588
1613627700000|2021-02-18 05:55:00|233.97|232.47|234.73|233.23|234.84|233.34|233.86|232.36|515
1613628000000|2021-02-18 06:00:00|234.72|233.22|234.67|233.17|234.75|233.25|234.13|232.63|502
1613628300000|2021-02-18 06:05:00|234.68|233.18|234.22|232.72|234.68|233.18|233.81|232.31|498
1613628600000|2021-02-18 06:10:00|234.24|232.74|234.11|232.61|234.27|232.77|233.31|231.81|579
1613628900000|2021-02-18 06:15:00|234.1|232.6|234.04|232.54|234.54|233.04|233.88|232.38|502
1613629200000|2021-02-18 06:20:00|234.03|232.53|232.9|231.4|234.24|232.74|232.86|231.36|560
1613629500000|2021-02-18 06:25:00|232.89|231.39|232.2|230.7|233.1|231.6|232.14|230.64|589
1613629800000|2021-02-18 06:30:00|232.19|230.69|232.84|231.34|233.16|231.66|231.88|230.38|519
1613630100000|2021-02-18 06:35:00|232.85|231.35|233.05|231.55|233.43|231.93|232.83|231.33|409
1613630400000|2021-02-18 06:40:00|233.06|231.56|232.37|230.87|233.07|231.57|232.08|230.58|523
1613630700000|2021-02-18 06:45:00|232.38|230.88|231.31|229.81|232.38|230.88|231.31|229.81|443
1613631000000|2021-02-18 06:50:00|231.3|229.8|231.08|229.58|231.47|229.97|230.94|229.44|387
1613631300000|2021-02-18 06:55:00|231.09|229.59|230.66|229.16|231.4|229.9|230.64|229.14|409
1613631600000|2021-02-18 07:00:00|230.65|229.15|230.45|228.95|230.96|229.46|230.42|228.92|457
1613631900000|2021-02-18 07:05:00|230.46|228.96|231.13|229.63|231.14|229.64|229.75|228.25|544
1613632200000|2021-02-18 07:10:00|231.14|229.64|231.12|229.62|231.32|229.82|230.27|228.77|649
1613632500000|2021-02-18 07:15:00|231.13|229.63|229.05|227.55|231.13|229.63|228.9|227.4|618
1613632800000|2021-02-18 07:20:00|229.02|227.52|228.13|226.63|229.92|228.42|227.92|226.42|671
1613633100000|2021-02-18 07:25:00|228.14|226.64|227.72|226.22|229.02|227.52|227.55|226.05|794
1613633400000|2021-02-18 07:30:00|227.75|226.25|229.49|227.99|229.64|228.14|227.53|226.03|733
1613633700000|2021-02-18 07:35:00|229.48|227.98|229.94|228.44|230.42|228.92|229.48|227.98|513
1613634000000|2021-02-18 07:40:00|229.93|228.43|229.49|227.99|230.03|228.53|229.07|227.57|387
1613634300000|2021-02-18 07:45:00|229.51|228.01|229.82|228.32|230.23|228.73|229.26|227.76|334
1613634600000|2021-02-18 07:50:00|229.84|228.34|231.88|230.38|232.08|230.58|229.82|228.32|629
1613634900000|2021-02-18 07:55:00|231.9|230.4|230.85|229.35|231.98|230.48|230.78|229.28|740
1613635200000|2021-02-18 08:00:00|230.86|229.36|231.29|229.79|232.47|230.97|230.86|229.36|820
1613635500000|2021-02-18 08:05:00|231.32|229.82|231.82|230.32|231.98|230.48|231.29|229.79|731
1613635800000|2021-02-18 08:10:00|231.81|230.31|231.25|229.75|231.82|230.32|230.38|228.88|748
1613636100000|2021-02-18 08:15:00|231.26|229.76|230.2|228.7|231.46|229.96|230.01|228.51|697
1613636400000|2021-02-18 08:20:00|230.19|228.69|229.74|228.24|230.39|228.89|229.4|227.9|590
1613636700000|2021-02-18 08:25:00|229.76|228.26|230.25|228.75|230.25|228.75|229.58|228.08|471
1613637000000|2021-02-18 08:30:00|230.24|228.74|230.04|228.54|230.26|228.76|229.48|227.98|459
1613637300000|2021-02-18 08:35:00|230.03|228.53|230.26|228.76|231.12|229.62|229.47|227.97|548
1613637600000|2021-02-18 08:40:00|230.24|228.74|231.08|229.58|231.18|229.68|230.22|228.72|513
1613637900000|2021-02-18 08:45:00|231.07|229.57|232.71|231.21|232.73|231.23|230.96|229.46|568
1613638200000|2021-02-18 08:50:00|232.72|231.22|232.31|230.81|232.93|231.43|232.11|230.61|590
1613638500000|2021-02-18 08:55:00|232.33|230.83|231.03|229.53|232.68|231.18|231.03|229.53|620
1613638800000|2021-02-18 09:00:00|230.98|229.48|230.05|228.55|231.5|230|230.05|228.55|613
1613639100000|2021-02-18 09:05:00|230.03|228.53|229.57|228.07|230.32|228.82|229.12|227.62|468
1613639400000|2021-02-18 09:10:00|229.58|228.08|230.07|228.57|230.61|229.11|229.56|228.06|500
1613639700000|2021-02-18 09:15:00|230.09|228.59|231.14|229.64|231.48|229.98|230.08|228.58|449
1613640000000|2021-02-18 09:20:00|231.16|229.66|231.07|229.57|231.16|229.66|230.62|229.12|442
1613640300000|2021-02-18 09:25:00|231.06|229.56|232.57|231.07|232.57|231.07|230.74|229.24|593
1613640600000|2021-02-18 09:30:00|232.58|231.08|233.05|231.55|233.88|232.38|232.44|230.94|513
1613640900000|2021-02-18 09:35:00|233.03|231.53|234.11|232.61|234.5|233|233.03|231.53|679
1613641200000|2021-02-18 09:40:00|234.1|232.6|233.78|232.28|234.56|233.06|233.67|232.17|719
1613641500000|2021-02-18 09:45:00|233.77|232.27|234.19|232.69|234.37|232.87|233.51|232.01|670
1613641800000|2021-02-18 09:50:00|234.18|232.68|233.79|232.29|234.4|232.9|233.79|232.29|570
1613642100000|2021-02-18 09:55:00|233.8|232.3|233.6|232.1|234.19|232.69|233.44|231.94|519
1613642400000|2021-02-18 10:00:00|233.61|232.11|233.12|231.62|233.8|232.3|232.92|231.42|518
1613642700000|2021-02-18 10:05:00|233.11|231.61|233.76|232.26|233.76|232.26|232.92|231.42|626
1613643000000|2021-02-18 10:10:00|233.75|232.25|234.55|233.05|234.72|233.22|233.56|232.06|644
1613643300000|2021-02-18 10:15:00|234.54|233.04|234.3|232.8|234.64|233.14|234.11|232.61|601
1613643600000|2021-02-18 10:20:00|234.29|232.79|234.21|232.71|234.59|233.09|234.07|232.57|552
1613643900000|2021-02-18 10:25:00|234.2|232.7|233.86|232.36|234.35|232.85|233.37|231.87|522
1613644200000|2021-02-18 10:30:00|233.85|232.35|232.93|231.43|234.05|232.55|232.93|231.43|497
1613644500000|2021-02-18 10:35:00|232.94|231.44|232.88|231.38|233.1|231.6|232.4|230.9|559
1613644800000|2021-02-18 10:40:00|232.87|231.37|231.8|230.3|232.88|231.38|231.79|230.29|450
1613645100000|2021-02-18 10:45:00|231.83|230.33|231.82|230.32|232.49|230.99|231.73|230.23|526
1613645400000|2021-02-18 10:50:00|231.83|230.33|232.53|231.03|232.64|231.14|231.47|229.97|525
1613645700000|2021-02-18 10:55:00|232.57|231.07|232.37|230.87|233.18|231.68|232.3|230.8|538
1613646000000|2021-02-18 11:00:00|232.35|230.85|231.46|229.96|232.49|230.99|231.31|229.81|659
1613646300000|2021-02-18 11:05:00|231.48|229.98|230.71|229.21|231.48|229.98|230.3|228.8|658
1613646600000|2021-02-18 11:10:00|230.76|229.26|230.69|229.19|231.38|229.88|230.51|229.01|653
1613646900000|2021-02-18 11:15:00|230.72|229.22|231.47|229.97|231.49|229.99|230.68|229.18|529
1613647200000|2021-02-18 11:20:00|231.5|230|231.18|229.68|231.54|230.04|230.78|229.28|583
1613647500000|2021-02-18 11:25:00|231.19|229.69|230.38|228.88|231.29|229.79|230.38|228.88|516
1613647800000|2021-02-18 11:30:00|230.39|228.89|229.5|228|230.88|229.38|229.5|228|621
1613648100000|2021-02-18 11:35:00|229.49|227.99|228.08|226.58|230.52|229.02|227.88|226.38|746
1613648400000|2021-02-18 11:40:00|228.09|226.59|227.51|226.01|228.79|227.29|227.32|225.82|525
1613648700000|2021-02-18 11:45:00|227.52|226.02|226.4|224.9|227.58|226.08|225.98|224.48|633
1613649000000|2021-02-18 11:50:00|226.39|224.89|226.1|224.6|226.98|225.48|224.67|223.17|626
1613649300000|2021-02-18 11:55:00|226.09|224.59|225.96|224.46|226.66|225.16|225.62|224.12|469
1613649600000|2021-02-18 12:00:00|225.94|224.44|224.86|223.36|226.81|225.31|224.81|223.31|578
1613649900000|2021-02-18 12:05:00|224.84|223.34|223.84|222.34|225.18|223.68|223.84|222.34|613
1613650200000|2021-02-18 12:10:00|223.81|222.31|221.93|220.43|224.27|222.77|221.77|220.27|780
1613650500000|2021-02-18 12:15:00|221.94|220.44|225.28|223.78|225.36|223.86|221.79|220.29|776
1613650800000|2021-02-18 12:20:00|225.29|223.79|226.13|224.63|226.16|224.66|225.1|223.6|637
1613651100000|2021-02-18 12:25:00|226.14|224.64|226.57|225.07|227.08|225.58|225.79|224.29|652
1613651400000|2021-02-18 12:30:00|226.59|225.09|226.23|224.73|226.6|225.1|224.97|223.47|702
1613651700000|2021-02-18 12:35:00|226.24|224.74|226.22|224.72|228.23|226.73|226.22|224.72|775
1613652000000|2021-02-18 12:40:00|226.23|224.73|228.04|226.54|228.13|226.63|226.05|224.55|749
1613652300000|2021-02-18 12:45:00|228.15|226.65|228.24|226.74|228.25|226.75|227.35|225.85|705
1613652600000|2021-02-18 12:50:00|228.23|226.73|228.91|227.41|229.06|227.56|228.14|226.64|582
1613652900000|2021-02-18 12:55:00|228.92|227.42|228.91|227.41|229.24|227.74|228.42|226.92|530
1613653200000|2021-02-18 13:00:00|228.86|227.36|228.74|227.24|228.86|227.36|227.84|226.34|597
1613653500000|2021-02-18 13:05:00|228.73|227.23|229.45|227.95|229.55|228.05|228.71|227.21|435
1613653800000|2021-02-18 13:10:00|229.44|227.94|229.07|227.57|229.52|228.02|228.78|227.28|525
1613654100000|2021-02-18 13:15:00|229.06|227.56|229.44|227.94|229.88|228.38|229.06|227.56|482
1613654400000|2021-02-18 13:20:00|229.43|227.93|231.05|229.55|231.25|229.75|229.4|227.9|560
1613654700000|2021-02-18 13:25:00|231.02|229.52|228.75|227.25|231.1|229.6|228.61|227.11|755
1613655000000|2021-02-18 13:30:00|228.76|227.26|229.29|227.79|229.5|228|228.43|226.93|633
1613655300000|2021-02-18 13:35:00|229.28|227.78|229.86|228.36|230.68|229.18|229.25|227.75|662
1613655600000|2021-02-18 13:40:00|229.87|228.37|230.19|228.69|230.22|228.72|229.35|227.85|650
1613655900000|2021-02-18 13:45:00|230.18|228.68|230.91|229.41|230.93|229.43|230|228.5|631
1613656200000|2021-02-18 13:50:00|230.92|229.42|231.42|229.92|231.67|230.17|230.55|229.05|578
1613656500000|2021-02-18 13:55:00|231.41|229.91|229.36|227.86|231.43|229.93|229.16|227.66|705
1613656800000|2021-02-18 14:00:00|229.38|227.88|229.78|228.28|230.23|228.73|228.74|227.24|763
1613657100000|2021-02-18 14:05:00|229.77|228.27|228.45|226.95|229.94|228.44|228.45|226.95|599
1613657400000|2021-02-18 14:10:00|228.46|226.96|228.42|226.92|228.83|227.33|227.99|226.49|633
1613657700000|2021-02-18 14:15:00|228.43|226.93|228.45|226.95|228.45|226.95|227.56|226.06|535
1613658000000|2021-02-18 14:20:00|228.46|226.96|229|227.5|229.11|227.61|228.25|226.75|466
1613658300000|2021-02-18 14:25:00|228.98|227.48|229.12|227.62|229.16|227.66|228.71|227.21|427
1613658600000|2021-02-18 14:30:00|229.11|227.61|230.86|229.36|230.88|229.38|229.08|227.58|485
1613658900000|2021-02-18 14:35:00|230.85|229.35|231.89|230.39|231.94|230.44|230.47|228.97|524
1613659200000|2021-02-18 14:40:00|231.88|230.38|231.77|230.27|232.14|230.64|231.38|229.88|549
1613659500000|2021-02-18 14:45:00|231.81|230.31|230.83|229.33|231.82|230.32|230.83|229.33|439
1613659800000|2021-02-18 14:50:00|230.82|229.32|231.05|229.55|231.1|229.6|230.32|228.82|493
1613660100000|2021-02-18 14:55:00|231.06|229.56|231.45|229.95|231.68|230.18|231.05|229.55|602
1613660400000|2021-02-18 15:00:00|231.41|229.91|230.81|229.31|231.61|230.11|230.42|228.92|672
1613660700000|2021-02-18 15:05:00|230.79|229.29|230.78|229.28|231.19|229.69|230.46|228.96|649
1613661000000|2021-02-18 15:10:00|230.79|229.29|231.27|229.77|231.34|229.84|230.44|228.94|599
1613661300000|2021-02-18 15:15:00|231.28|229.78|230.15|228.65|232.35|230.85|230.15|228.65|666
1613661600000|2021-02-18 15:20:00|230.14|228.64|227.96|226.46|230.35|228.85|227.95|226.45|648
1613661900000|2021-02-18 15:25:00|227.97|226.47|226.8|225.3|228.19|226.69|225.92|224.42|812
1613662200000|2021-02-18 15:30:00|226.71|225.21|225.97|224.47|226.79|225.29|225.27|223.77|731
1613662500000|2021-02-18 15:35:00|225.98|224.48|227.09|225.59|227.09|225.59|225.98|224.48|673
1613662800000|2021-02-18 15:40:00|227.11|225.61|226.96|225.46|227.82|226.32|226.38|224.88|696
1613663100000|2021-02-18 15:45:00|226.97|225.47|226.27|224.77|227.56|226.06|225.67|224.17|755
1613663400000|2021-02-18 15:50:00|226.28|224.78|226.38|224.88|227.02|225.52|225.86|224.36|663
1613663700000|2021-02-18 15:55:00|226.39|224.89|226.1|224.6|227.4|225.9|226.03|224.53|631
1613664000000|2021-02-18 16:00:00|226.08|224.58|225.9|224.4|227.06|225.56|225.34|223.84|866
1613664300000|2021-02-18 16:05:00|225.89|224.39|226.81|225.31|226.91|225.41|225.89|224.39|721
1613664600000|2021-02-18 16:10:00|226.82|225.32|226.01|224.51|226.84|225.34|225.92|224.42|666
1613664900000|2021-02-18 16:15:00|226.02|224.52|225.21|223.71|226.32|224.82|225.2|223.7|661
1613665200000|2021-02-18 16:20:00|225.22|223.72|226.26|224.76|226.27|224.77|224.22|222.72|688
1613665500000|2021-02-18 16:25:00|226.24|224.74|226.55|225.05|227.49|225.99|226.24|224.74|771
1613665800000|2021-02-18 16:30:00|226.53|225.03|225.81|224.31|226.53|225.03|225.21|223.71|696
1613666100000|2021-02-18 16:35:00|225.96|224.46|225.57|224.07|226.06|224.56|225.13|223.63|658
1613666400000|2021-02-18 16:40:00|225.55|224.05|225.43|223.93|226.05|224.55|225.38|223.88|553
1613666700000|2021-02-18 16:45:00|225.44|223.94|226.99|225.49|227.01|225.51|225.44|223.94|491
1613667000000|2021-02-18 16:50:00|226.98|225.48|227.23|225.73|227.75|226.25|226.98|225.48|606
1613667300000|2021-02-18 16:55:00|227.25|225.75|227.84|226.34|228.07|226.57|227.19|225.69|516
1613667600000|2021-02-18 17:00:00|227.85|226.35|227.47|225.97|227.85|226.35|227.28|225.78|429
1613667900000|2021-02-18 17:05:00|227.46|225.96|227.2|225.7|227.51|226.01|227.05|225.55|516
1613668200000|2021-02-18 17:10:00|227.21|225.71|226.72|225.22|227.35|225.85|226.72|225.22|458
1613668500000|2021-02-18 17:15:00|226.73|225.23|226.45|224.95|226.99|225.49|226.43|224.93|499
1613668800000|2021-02-18 17:20:00|226.44|224.94|226.54|225.04|226.78|225.28|226.25|224.75|477
1613669100000|2021-02-18 17:25:00|226.57|225.07|227.48|225.98|227.56|226.06|226.52|225.02|466
1613669400000|2021-02-18 17:30:00|227.47|225.97|226.83|225.33|227.5|226|226.38|224.88|414
1613669700000|2021-02-18 17:35:00|226.84|225.34|226.85|225.35|227.38|225.88|226.73|225.23|423
1613670000000|2021-02-18 17:40:00|226.84|225.34|225.71|224.21|226.86|225.36|225.68|224.18|441
1613670300000|2021-02-18 17:45:00|225.7|224.2|225.91|224.41|226.65|225.15|225.31|223.81|598
1613670600000|2021-02-18 17:50:00|225.9|224.4|225.67|224.17|225.92|224.42|225.3|223.8|613
1613670900000|2021-02-18 17:55:00|225.66|224.16|225.46|223.96|226.17|224.67|225.37|223.87|543
1613671200000|2021-02-18 18:00:00|225.47|223.97|225.31|223.81|225.7|224.2|225.15|223.65|409
1613671500000|2021-02-18 18:05:00|225.3|223.8|225.83|224.33|225.88|224.38|225.11|223.61|461
1613671800000|2021-02-18 18:10:00|225.82|224.32|226.84|225.34|226.86|225.36|225.82|224.32|602
1613672100000|2021-02-18 18:15:00|226.83|225.33|227.54|226.04|227.87|226.37|226.59|225.09|581
1613672400000|2021-02-18 18:20:00|227.53|226.03|227.17|225.67|227.58|226.08|227.15|225.65|491
1613672700000|2021-02-18 18:25:00|227.21|225.71|227.6|226.1|227.6|226.1|227.02|225.52|526
1613673000000|2021-02-18 18:30:00|227.59|226.09|227.79|226.29|227.89|226.39|227.21|225.71|533
1613673300000|2021-02-18 18:35:00|227.78|226.28|227.44|225.94|227.88|226.38|226.99|225.49|498
1613673600000|2021-02-18 18:40:00|227.45|225.95|227.53|226.03|227.53|226.03|227.16|225.66|550
1613673900000|2021-02-18 18:45:00|227.52|226.02|227.38|225.88|227.97|226.47|227.27|225.77|508
1613674200000|2021-02-18 18:50:00|227.39|225.89|226.92|225.42|227.39|225.89|226.91|225.41|404
1613674500000|2021-02-18 18:55:00|226.91|225.41|225.96|224.46|226.96|225.46|225.83|224.33|470
1613674800000|2021-02-18 19:00:00|225.95|224.45|226.76|225.26|226.79|225.29|225.94|224.44|484
1613675100000|2021-02-18 19:05:00|226.75|225.25|226.98|225.48|227.11|225.61|226.42|224.92|489
1613675400000|2021-02-18 19:10:00|226.99|225.49|226.91|225.41|226.99|225.49|226.59|225.09|424
1613675700000|2021-02-18 19:15:00|226.9|225.4|226.16|224.66|227.05|225.55|226.1|224.6|341
1613676000000|2021-02-18 19:20:00|226.15|224.65|226.69|225.19|226.69|225.19|225.99|224.49|416
1613676300000|2021-02-18 19:25:00|226.68|225.18|226.57|225.07|226.68|225.18|226.18|224.68|463
1613676600000|2021-02-18 19:30:00|226.58|225.08|226.97|225.47|226.98|225.48|226.39|224.89|443
1613676900000|2021-02-18 19:35:00|226.95|225.45|227|225.5|227.07|225.57|226.76|225.26|413
1613677200000|2021-02-18 19:40:00|226.99|225.49|226.26|224.76|227|225.5|226.04|224.54|377
1613677500000|2021-02-18 19:45:00|226.27|224.77|225.94|224.44|226.44|224.94|225.55|224.05|480
1613677800000|2021-02-18 19:50:00|225.93|224.43|225.6|224.1|225.97|224.47|225.59|224.09|339
1613678100000|2021-02-18 19:55:00|225.59|224.09|225.2|223.7|225.97|224.47|225.18|223.68|561
1613678400000|2021-02-18 20:00:00|225.19|223.69|225.38|223.88|225.87|224.37|224.06|222.56|648
1613678700000|2021-02-18 20:05:00|225.39|223.89|225.42|223.92|225.99|224.49|225.38|223.88|531
1613679000000|2021-02-18 20:10:00|225.41|223.91|225.55|224.05|225.63|224.13|225.09|223.59|554
1613679300000|2021-02-18 20:15:00|225.54|224.04|225.56|224.06|225.91|224.41|225.31|223.81|587
1613679600000|2021-02-18 20:20:00|225.55|224.05|226.01|224.51|226.14|224.64|225.45|223.95|435
1613679900000|2021-02-18 20:25:00|225.99|224.49|227.06|225.56|227.06|225.56|225.97|224.47|470
1613680200000|2021-02-18 20:30:00|227.05|225.55|227.88|226.38|227.92|226.42|227.04|225.54|550
1613680500000|2021-02-18 20:35:00|227.89|226.39|227.72|226.22|227.91|226.41|227.49|225.99|450
1613680800000|2021-02-18 20:40:00|227.71|226.21|227.64|226.14|227.77|226.27|227.21|225.71|499
1613681100000|2021-02-18 20:45:00|227.63|226.13|227.48|225.98|228.07|226.57|227.48|225.98|496
1613681400000|2021-02-18 20:50:00|227.49|225.99|228.61|227.11|228.65|227.15|227.49|225.99|501
1613681700000|2021-02-18 20:55:00|228.62|227.12|229.02|227.52|229.13|227.63|228.46|226.96|473
1613682000000|2021-02-18 21:00:00|229.01|227.51|228.21|226.71|229.15|227.65|227.99|226.49|580
1613682300000|2021-02-18 21:05:00|228.23|226.73|228.89|227.39|229.01|227.51|228.23|226.73|545
1613682600000|2021-02-18 21:10:00|228.9|227.4|229.1|227.6|229.39|227.89|228.89|227.39|525
1613682900000|2021-02-18 21:15:00|229.09|227.59|228.68|227.18|229.09|227.59|228.46|226.96|486
1613683200000|2021-02-18 21:20:00|228.67|227.17|228.89|227.39|229.18|227.68|228.39|226.89|532
1613683500000|2021-02-18 21:25:00|228.91|227.41|228.98|227.48|229.1|227.6|228.82|227.32|413
1613683800000|2021-02-18 21:30:00|228.97|227.47|230.11|228.61|230.27|228.77|228.94|227.44|457
1613684100000|2021-02-18 21:35:00|230.1|228.6|230.44|228.94|230.47|228.97|229.91|228.41|445
1613684400000|2021-02-18 21:40:00|230.45|228.95|230.29|228.79|230.59|229.09|230.21|228.71|399
1613684700000|2021-02-18 21:45:00|230.3|228.8|230.31|228.81|230.49|228.99|230.21|228.71|371
1613685000000|2021-02-18 21:50:00|230.32|228.82|229.96|228.46|230.33|228.83|229.58|228.08|469
1613685300000|2021-02-18 21:55:00|229.97|228.47|229.95|228.45|230.16|228.66|229.72|228.22|408
1613685600000|2021-02-18 22:00:00|229.94|228.44|230.54|229.04|230.8|229.3|229.93|228.43|350
1613685900000|2021-02-18 22:05:00|230.55|229.05|230.24|228.74|230.69|229.19|229.91|228.41|383
1613686200000|2021-02-18 22:10:00|230.23|228.73|229.72|228.22|230.27|228.77|229.72|228.22|311
1613686500000|2021-02-18 22:15:00|229.73|228.23|229.73|228.23|230.14|228.64|229.6|228.1|407
1613686800000|2021-02-18 22:20:00|229.72|228.22|229.28|227.78|229.76|228.26|229.25|227.75|279
1613687100000|2021-02-18 22:25:00|229.27|227.77|229.49|227.99|229.66|228.16|229.18|227.68|375
1613687400000|2021-02-18 22:30:00|229.48|227.98|228.93|227.43|229.58|228.08|228.92|227.42|297
1613687700000|2021-02-18 22:35:00|228.96|227.46|228.32|226.82|229|227.5|228.28|226.78|307
1613688000000|2021-02-18 22:40:00|228.31|226.81|228.01|226.51|228.38|226.88|227.86|226.36|414
1613688300000|2021-02-18 22:45:00|228.02|226.52|228.2|226.7|228.27|226.77|227.79|226.29|316
1613688600000|2021-02-18 22:50:00|228.21|226.71|228.19|226.69|228.28|226.78|227.87|226.37|283
1613688900000|2021-02-18 22:55:00|228.18|226.68|227.96|226.46|228.23|226.73|227.69|226.19|241
1613689200000|2021-02-18 23:00:00|227.95|226.45|228.45|226.95|228.79|227.29|227.83|226.33|441
1613689500000|2021-02-18 23:05:00|228.44|226.94|227.82|226.32|228.93|227.43|227.82|226.32|393
1613689800000|2021-02-18 23:10:00|227.83|226.33|226.89|225.39|227.84|226.34|226.78|225.28|428
1613690100000|2021-02-18 23:15:00|226.82|225.32|226.06|224.56|226.85|225.35|225.79|224.29|421
1613690400000|2021-02-18 23:20:00|226.07|224.57|226.51|225.01|226.9|225.4|225.98|224.48|537
1613690700000|2021-02-18 23:25:00|226.5|225|226.46|224.96|226.95|225.45|226.2|224.7|429
1613691000000|2021-02-18 23:30:00|226.45|224.95|226.87|225.37|226.9|225.4|225.92|224.42|416
1613691300000|2021-02-18 23:35:00|226.84|225.34|226.83|225.33|227.29|225.79|226.48|224.98|558
1613691600000|2021-02-18 23:40:00|226.82|225.32|227.35|225.85|227.78|226.28|226.82|225.32|478
1613691900000|2021-02-18 23:45:00|227.36|225.86|227.85|226.35|228.6|227.1|227.36|225.86|626
1613692200000|2021-02-18 23:50:00|227.86|226.36|227.75|226.25|228.17|226.67|227.35|225.85|476
1613692500000|2021-02-18 23:55:00|227.76|226.26|227.37|225.87|228.04|226.54|227.16|225.66|576
1613692800000|2021-02-19 00:00:00|227.36|225.86|228.67|227.17|229.12|227.62|227.36|225.86|787
1613693100000|2021-02-19 00:05:00|228.64|227.14|228.63|227.13|229.04|227.54|227.29|225.79|736
1613693400000|2021-02-19 00:10:00|228.64|227.14|227.82|226.32|228.71|227.21|227.76|226.26|614
1613693700000|2021-02-19 00:15:00|227.87|226.37|228.54|227.04|228.58|227.08|227.86|226.36|444
1613694000000|2021-02-19 00:20:00|228.55|227.05|229.76|228.26|229.83|228.33|228.47|226.97|479
1613694300000|2021-02-19 00:25:00|229.75|228.25|230.5|229|230.52|229.02|229.62|228.12|441
1613694600000|2021-02-19 00:30:00|230.48|228.98|231.15|229.65|231.18|229.68|230.42|228.92|504
1613694900000|2021-02-19 00:35:00|231.13|229.63|230.42|228.92|231.13|229.63|230.28|228.78|602
1613695200000|2021-02-19 00:40:00|230.41|228.91|229.7|228.2|230.88|229.38|229.69|228.19|580
1613695500000|2021-02-19 00:45:00|229.69|228.19|229.87|228.37|230.28|228.78|229.51|228.01|531
1613695800000|2021-02-19 00:50:00|229.88|228.38|229.08|227.58|229.92|228.42|229.08|227.58|568
1613696100000|2021-02-19 00:55:00|229.09|227.59|227.36|225.86|229.38|227.88|227.03|225.53|680
1613696400000|2021-02-19 01:00:00|227.39|225.89|225.87|224.37|227.81|226.31|225.71|224.21|717
1613696700000|2021-02-19 01:05:00|225.86|224.36|226.73|225.23|226.73|225.23|225.85|224.35|653
1613697000000|2021-02-19 01:10:00|226.72|225.22|227.76|226.26|228.12|226.62|226.72|225.22|596
1613697300000|2021-02-19 01:15:00|227.75|226.25|227.76|226.26|228.58|227.08|227.71|226.21|549
1613697600000|2021-02-19 01:20:00|227.77|226.27|227.91|226.41|228.66|227.16|227.05|225.55|648
1613697900000|2021-02-19 01:25:00|227.92|226.42|228.15|226.65|228.42|226.92|227.69|226.19|550
1613698200000|2021-02-19 01:30:00|228.14|226.64|226.6|225.1|228.15|226.65|226.59|225.09|489
1613698500000|2021-02-19 01:35:00|226.59|225.09|226.22|224.72|227.1|225.6|226.19|224.69|588
1613698800000|2021-02-19 01:40:00|226.24|224.74|225.99|224.49|226.62|225.12|225.87|224.37|636
1613699100000|2021-02-19 01:45:00|225.97|224.47|224.36|222.86|226|224.5|224.19|222.69|682
1613699400000|2021-02-19 01:50:00|224.35|222.85|223.55|222.05|224.47|222.97|223.49|221.99|543
1613699700000|2021-02-19 01:55:00|223.54|222.04|225.04|223.54|225.04|223.54|223.51|222.01|596
1613700000000|2021-02-19 02:00:00|225.02|223.52|222.76|221.26|225.06|223.56|222.73|221.23|648
1613700300000|2021-02-19 02:05:00|222.75|221.25|221.19|219.69|223.01|221.51|221.17|219.67|711
1613700600000|2021-02-19 02:10:00|221.18|219.68|224.52|223.02|225.12|223.62|221.14|219.64|780
1613700900000|2021-02-19 02:15:00|224.5|223|224.54|223.04|225.34|223.84|224.48|222.98|732
1613701200000|2021-02-19 02:20:00|224.56|223.06|224.71|223.21|225.46|223.96|223.43|221.93|829
1613701500000|2021-02-19 02:25:00|224.7|223.2|224.54|223.04|225.69|224.19|224.29|222.79|588
1613701800000|2021-02-19 02:30:00|224.53|223.03|223.64|222.14|224.56|223.06|223.46|221.96|649
1613702100000|2021-02-19 02:35:00|223.62|222.12|225.35|223.85|225.6|224.1|223.45|221.95|637
1613702400000|2021-02-19 02:40:00|225.36|223.86|226.37|224.87|226.53|225.03|225.36|223.86|571
1613702700000|2021-02-19 02:45:00|226.36|224.86|226.52|225.02|226.77|225.27|225.73|224.23|613
1613703000000|2021-02-19 02:50:00|226.51|225.01|226.31|224.81|226.82|225.32|225.8|224.3|568
1613703300000|2021-02-19 02:55:00|226.34|224.84|226.14|224.64|226.6|225.1|225.84|224.34|584
1613703600000|2021-02-19 03:00:00|226.13|224.63|226.7|225.2|226.92|225.42|225.91|224.41|630
1613703900000|2021-02-19 03:05:00|226.72|225.22|226.81|225.31|227.02|225.52|226.4|224.9|627
1613704200000|2021-02-19 03:10:00|226.82|225.32|226.33|224.83|227.01|225.51|226.33|224.83|512
1613704500000|2021-02-19 03:15:00|226.34|224.84|226.67|225.17|226.89|225.39|226.33|224.83|574
1613704800000|2021-02-19 03:20:00|226.64|225.14|227.18|225.68|227.55|226.05|226.62|225.12|403
1613705100000|2021-02-19 03:25:00|227.17|225.67|226.99|225.49|227.17|225.67|226.53|225.03|461
1613705400000|2021-02-19 03:30:00|227|225.5|227.98|226.48|228.28|226.78|226.86|225.36|512
1613705700000|2021-02-19 03:35:00|227.97|226.47|227.48|225.98|228.32|226.82|227.34|225.84|593
1613706000000|2021-02-19 03:40:00|227.47|225.97|227.1|225.6|227.95|226.45|227.1|225.6|501
1613706300000|2021-02-19 03:45:00|227.09|225.59|226.73|225.23|227.35|225.85|226.56|225.06|529
1613706600000|2021-02-19 03:50:00|226.72|225.22|226.52|225.02|226.72|225.22|226.06|224.56|597
1613706900000|2021-02-19 03:55:00|226.51|225.01|225.71|224.21|226.55|225.05|225.57|224.07|455
1613707200000|2021-02-19 04:00:00|225.72|224.22|226.13|224.63|226.41|224.91|225.62|224.12|599
1613707500000|2021-02-19 04:05:00|226.14|224.64|225.59|224.09|226.24|224.74|225.52|224.02|485
1613707800000|2021-02-19 04:10:00|225.6|224.1|226.05|224.55|226.13|224.63|225.32|223.82|489
1613708100000|2021-02-19 04:15:00|226.06|224.56|227.45|225.95|227.81|226.31|226.02|224.52|546
1613708400000|2021-02-19 04:20:00|227.46|225.96|226.92|225.42|227.55|226.05|226.39|224.89|652
1613708700000|2021-02-19 04:25:00|226.91|225.41|225.86|224.36|226.91|225.41|225.58|224.08|651
1613709000000|2021-02-19 04:30:00|225.9|224.4|224.63|223.13|225.95|224.45|224.44|222.94|762
1613709300000|2021-02-19 04:35:00|224.62|223.12|224.59|223.09|225.17|223.67|224.49|222.99|641
1613709600000|2021-02-19 04:40:00|224.58|223.08|223.69|222.19|224.66|223.16|223.69|222.19|601
1613709900000|2021-02-19 04:45:00|223.67|222.17|224.58|223.08|224.91|223.41|223.67|222.17|661
1613710200000|2021-02-19 04:50:00|224.57|223.07|224.29|222.79|224.6|223.1|223.92|222.42|468
1613710500000|2021-02-19 04:55:00|224.31|222.81|224.51|223.01|224.83|223.33|224.14|222.64|387
1613710800000|2021-02-19 05:00:00|224.53|223.03|226.47|224.97|226.72|225.22|224.53|223.03|534
1613711100000|2021-02-19 05:05:00|226.45|224.95|226.02|224.52|226.86|225.36|226|224.5|642
1613711400000|2021-02-19 05:10:00|226.03|224.53|225.92|224.42|226.22|224.72|225.61|224.11|472
1613711700000|2021-02-19 05:15:00|225.9|224.4|225.53|224.03|226.25|224.75|225.51|224.01|474
1613712000000|2021-02-19 05:20:00|225.54|224.04|226.04|224.54|226.52|225.02|225.53|224.03|472
1613712300000|2021-02-19 05:25:00|226.05|224.55|225.91|224.41|226.07|224.57|225.73|224.23|395
1613712600000|2021-02-19 05:30:00|225.9|224.4|225.72|224.22|225.93|224.43|225.67|224.17|380
1613712900000|2021-02-19 05:35:00|225.7|224.2|226.01|224.51|226.29|224.79|225.7|224.2|477
1613713200000|2021-02-19 05:40:00|226|224.5|224.96|223.46|226.24|224.74|224.95|223.45|461
1613713500000|2021-02-19 05:45:00|224.95|223.45|225.65|224.15|226.44|224.94|224.93|223.43|615
1613713800000|2021-02-19 05:50:00|225.66|224.16|226.15|224.65|226.2|224.7|225.65|224.15|546
1613714100000|2021-02-19 05:55:00|226.16|224.66|226.5|225|227.11|225.61|226.15|224.65|535
1613714400000|2021-02-19 06:00:00|226.51|225.01|226.94|225.44|227.58|226.08|226.49|224.99|552
1613714700000|2021-02-19 06:05:00|226.95|225.45|227.51|226.01|227.73|226.23|226.92|225.42|615
1613715000000|2021-02-19 06:10:00|227.53|226.03|227.21|225.71|227.96|226.46|227.2|225.7|475
1613715300000|2021-02-19 06:15:00|227.22|225.72|227.68|226.18|227.76|226.26|227.16|225.66|449
1613715600000|2021-02-19 06:20:00|227.69|226.19|228.98|227.48|228.98|227.48|227.69|226.19|429
1613715900000|2021-02-19 06:25:00|228.97|227.47|229.67|228.17|229.72|228.22|228.67|227.17|542
1613716200000|2021-02-19 06:30:00|229.69|228.19|229.55|228.05|229.82|228.32|229.43|227.93|533
1613716500000|2021-02-19 06:35:00|229.48|227.98|230.11|228.61|230.11|228.61|228.96|227.46|542
1613716800000|2021-02-19 06:40:00|230.13|228.63|231.82|230.32|231.92|230.42|230.12|228.62|638
1613717100000|2021-02-19 06:45:00|231.91|230.41|231.9|230.4|232.27|230.77|231.17|229.67|684
1613717400000|2021-02-19 06:50:00|231.91|230.41|232.34|230.84|232.35|230.85|231.15|229.65|647
1613717700000|2021-02-19 06:55:00|232.33|230.83|233.84|232.34|233.85|232.35|232.33|230.83|568
1613718000000|2021-02-19 07:00:00|233.85|232.35|233.22|231.72|233.87|232.37|232.31|230.81|754
1613718300000|2021-02-19 07:05:00|233.2|231.7|231.99|230.49|233.37|231.87|231.91|230.41|449
1613718600000|2021-02-19 07:10:00|232|230.5|232.32|230.82|232.53|231.03|232|230.5|389
1613718900000|2021-02-19 07:15:00|232.33|230.83|232.51|231.01|232.89|231.39|231.99|230.49|362
1613719200000|2021-02-19 07:20:00|232.5|231|232.68|231.18|232.97|231.47|231.77|230.27|577
1613719500000|2021-02-19 07:25:00|232.7|231.2|232.31|230.81|232.76|231.26|232.09|230.59|517
1613719800000|2021-02-19 07:30:00|232.3|230.8|233.68|232.18|233.74|232.24|232.3|230.8|578
1613720100000|2021-02-19 07:35:00|233.7|232.2|233.7|232.2|235.07|233.57|233.4|231.9|608
1613720400000|2021-02-19 07:40:00|233.69|232.19|233.64|232.14|234.52|233.02|233.51|232.01|609
1613720700000|2021-02-19 07:45:00|233.63|232.13|233.2|231.7|234.63|233.13|233.19|231.69|640
1613721000000|2021-02-19 07:50:00|233.21|231.71|232.66|231.16|233.27|231.77|232.42|230.92|490
1613721300000|2021-02-19 07:55:00|232.67|231.17|232.66|231.16|232.75|231.25|232.13|230.63|506
1613721600000|2021-02-19 08:00:00|232.67|231.17|233.9|232.4|234.11|232.61|232.65|231.15|566
1613721900000|2021-02-19 08:05:00|233.89|232.39|232.34|230.84|233.91|232.41|231.86|230.36|538
1613722200000|2021-02-19 08:10:00|232.3|230.8|232.27|230.77|232.39|230.89|231.9|230.4|535
1613722500000|2021-02-19 08:15:00|232.25|230.75|232.11|230.61|232.67|231.17|232.03|230.53|627
1613722800000|2021-02-19 08:20:00|232.15|230.65|231.84|230.34|232.33|230.83|231.51|230.01|642
1613723100000|2021-02-19 08:25:00|231.83|230.33|232.36|230.86|232.64|231.14|231.71|230.21|622
1613723400000|2021-02-19 08:30:00|232.37|230.87|233.38|231.88|233.38|231.88|232.28|230.78|557
1613723700000|2021-02-19 08:35:00|233.42|231.92|234.74|233.24|234.84|233.34|233.39|231.89|597
1613724000000|2021-02-19 08:40:00|234.75|233.25|234.32|232.82|234.75|233.25|234.17|232.67|537
1613724300000|2021-02-19 08:45:00|234.34|232.84|233.43|231.93|234.35|232.85|233.17|231.67|540
1613724600000|2021-02-19 08:50:00|233.44|231.94|232.58|231.08|233.52|232.02|232.58|231.08|402
1613724900000|2021-02-19 08:55:00|232.59|231.09|233.7|232.2|233.79|232.29|232.34|230.84|574
1613725200000|2021-02-19 09:00:00|233.72|232.22|233.76|232.26|234.83|233.33|233.63|232.13|668
1613725500000|2021-02-19 09:05:00|233.77|232.27|233.64|232.14|234.35|232.85|232.91|231.41|665
1613725800000|2021-02-19 09:10:00|233.65|232.15|233.75|232.25|234.23|232.73|233.46|231.96|655
1613726100000|2021-02-19 09:15:00|233.76|232.26|234.25|232.75|234.83|233.33|233.67|232.17|481
1613726400000|2021-02-19 09:20:00|234.23|232.73|234.7|233.2|235.05|233.55|234|232.5|639
1613726700000|2021-02-19 09:25:00|234.69|233.19|234.77|233.27|234.97|233.47|234.22|232.72|551
1613727000000|2021-02-19 09:30:00|234.76|233.26|234.42|232.92|235.3|233.8|234.24|232.74|565
1613727300000|2021-02-19 09:35:00|234.43|232.93|235.55|234.05|235.66|234.16|234.41|232.91|507
1613727600000|2021-02-19 09:40:00|235.56|234.06|235.4|233.9|235.94|234.44|234.83|233.33|517
1613727900000|2021-02-19 09:45:00|235.39|233.89|235.41|233.91|235.89|234.39|235.06|233.56|620
1613728200000|2021-02-19 09:50:00|235.4|233.9|235.17|233.67|235.51|234.01|235.11|233.61|482
1613728500000|2021-02-19 09:55:00|235.16|233.66|234.62|233.12|235.26|233.76|234.34|232.84|558
1613728800000|2021-02-19 10:00:00|234.61|233.11|234.81|233.31|235.03|233.53|234.56|233.06|540
1613729100000|2021-02-19 10:05:00|234.82|233.32|234.21|232.71|234.89|233.39|234.13|232.63|376
1613729400000|2021-02-19 10:10:00|234.22|232.72|233.74|232.24|234.47|232.97|233.72|232.22|486
1613729700000|2021-02-19 10:15:00|233.77|232.27|233.75|232.25|234.19|232.69|233.75|232.25|509
1613730000000|2021-02-19 10:20:00|233.76|232.26|233.09|231.59|233.76|232.26|233.03|231.53|456
1613730300000|2021-02-19 10:25:00|233.1|231.6|233.03|231.53|233.1|231.6|232.66|231.16|422
1613730600000|2021-02-19 10:30:00|233.05|231.55|233.27|231.77|233.3|231.8|232.91|231.41|349
1613730900000|2021-02-19 10:35:00|233.26|231.76|233.32|231.82|233.36|231.86|233.13|231.63|387
1613731200000|2021-02-19 10:40:00|233.31|231.81|233.56|232.06|233.85|232.35|233.31|231.81|517
1613731500000|2021-02-19 10:45:00|233.54|232.04|233.35|231.85|233.54|232.04|233.18|231.68|427
1613731800000|2021-02-19 10:50:00|233.34|231.84|232.77|231.27|233.36|231.86|232.69|231.19|505
1613732100000|2021-02-19 10:55:00|232.79|231.29|231.79|230.29|232.96|231.46|231.76|230.26|443
1613732400000|2021-02-19 11:00:00|231.8|230.3|232.93|231.43|233.45|231.95|231.8|230.3|586
1613732700000|2021-02-19 11:05:00|232.91|231.41|233.01|231.51|233.44|231.94|232.89|231.39|481
1613733000000|2021-02-19 11:10:00|233.02|231.52|232.45|230.95|233.41|231.91|232.45|230.95|407
1613733300000|2021-02-19 11:15:00|232.43|230.93|232.58|231.08|233.01|231.51|232.2|230.7|518
1613733600000|2021-02-19 11:20:00|232.57|231.07|232.54|231.04|232.79|231.29|232.27|230.77|420
1613733900000|2021-02-19 11:25:00|232.52|231.02|232.24|230.74|232.64|231.14|232.12|230.62|466
1613734200000|2021-02-19 11:30:00|232.25|230.75|232.55|231.05|232.95|231.45|232.23|230.73|522
1613734500000|2021-02-19 11:35:00|232.54|231.04|233.15|231.65|233.23|231.73|232.44|230.94|467
1613734800000|2021-02-19 11:40:00|233.12|231.62|233.39|231.89|233.66|232.16|233.12|231.62|435
1613735100000|2021-02-19 11:45:00|233.38|231.88|232.86|231.36|233.53|232.03|232.76|231.26|508
1613735400000|2021-02-19 11:50:00|232.84|231.34|233.43|231.93|233.73|232.23|232.84|231.34|543
1613735700000|2021-02-19 11:55:00|233.44|231.94|233.66|232.16|233.74|232.24|233.25|231.75|468
1613736000000|2021-02-19 12:00:00|233.69|232.19|232.55|231.05|233.83|232.33|232.53|231.03|522
1613736300000|2021-02-19 12:05:00|232.56|231.06|232.72|231.22|232.73|231.23|232.09|230.59|538
1613736600000|2021-02-19 12:10:00|232.73|231.23|232.65|231.15|232.78|231.28|232.41|230.91|486
1613736900000|2021-02-19 12:15:00|232.67|231.17|232.09|230.59|232.78|231.28|232.09|230.59|418
1613737200000|2021-02-19 12:20:00|232.1|230.6|232.56|231.06|232.7|231.2|232.07|230.57|338
1613737500000|2021-02-19 12:25:00|232.57|231.07|233.33|231.83|233.42|231.92|232.41|230.91|477
1613737800000|2021-02-19 12:30:00|233.36|231.86|234.34|232.84|234.63|233.13|233.33|231.83|446
1613738100000|2021-02-19 12:35:00|234.35|232.85|234.61|233.11|234.89|233.39|234.15|232.65|504
1613738400000|2021-02-19 12:40:00|234.62|233.12|234.16|232.66|234.99|233.49|234.09|232.59|526
1613738700000|2021-02-19 12:45:00|234.14|232.64|233.8|232.3|234.9|233.4|233.8|232.3|521
1613739000000|2021-02-19 12:50:00|233.85|232.35|232.9|231.4|233.88|232.38|232.73|231.23|558
1613739300000|2021-02-19 12:55:00|232.89|231.39|231.94|230.44|232.98|231.48|231.94|230.44|462
1613739600000|2021-02-19 13:00:00|231.95|230.45|232.63|231.13|232.8|231.3|231.94|230.44|426
1613739900000|2021-02-19 13:05:00|232.62|231.12|232.85|231.35|233.11|231.61|232.5|231|451
1613740200000|2021-02-19 13:10:00|232.84|231.34|230.95|229.45|232.85|231.35|230.31|228.81|616
1613740500000|2021-02-19 13:15:00|230.9|229.4|230.71|229.21|231.61|230.11|230.41|228.91|582
1613740800000|2021-02-19 13:20:00|230.72|229.22|230.24|228.74|230.86|229.36|229.86|228.36|577
1613741100000|2021-02-19 13:25:00|230.26|228.76|230.41|228.91|230.91|229.41|230.16|228.66|492
1613741400000|2021-02-19 13:30:00|230.42|228.92|231.63|230.13|231.69|230.19|230.42|228.92|569
1613741700000|2021-02-19 13:35:00|231.6|230.1|231.1|229.6|231.72|230.22|230.79|229.29|547
1613742000000|2021-02-19 13:40:00|231.09|229.59|229.58|228.08|231.19|229.69|229.49|227.99|590
1613742300000|2021-02-19 13:45:00|229.57|228.07|229.67|228.17|230.02|228.52|228.71|227.21|696
1613742600000|2021-02-19 13:50:00|229.66|228.16|229.87|228.37|230.02|228.52|229.65|228.15|631
1613742900000|2021-02-19 13:55:00|229.86|228.36|230.19|228.69|230.28|228.78|229.5|228|516
1613743200000|2021-02-19 14:00:00|230.21|228.71|230.17|228.67|230.98|229.48|229.8|228.3|631
1613743500000|2021-02-19 14:05:00|230.16|228.66|230.68|229.18|231.05|229.55|230.16|228.66|505
1613743800000|2021-02-19 14:10:00|230.69|229.19|231.02|229.52|231.26|229.76|230.63|229.13|393
1613744100000|2021-02-19 14:15:00|231.03|229.53|230.16|228.66|231.15|229.65|230.14|228.64|514
1613744400000|2021-02-19 14:20:00|230.17|228.67|229.93|228.43|230.23|228.73|229.9|228.4|328
1613744700000|2021-02-19 14:25:00|229.83|228.33|229.64|228.14|229.93|228.43|229.53|228.03|220
1613745000000|2021-02-19 14:30:00|229.65|228.15|229.48|227.98|229.71|228.21|229.37|227.87|367
1613745300000|2021-02-19 14:35:00|229.47|227.97|229.24|227.74|229.57|228.07|229.2|227.7|366
1613745600000|2021-02-19 14:40:00|229.23|227.73|229.33|227.83|229.52|228.02|229.23|227.73|388
1613745900000|2021-02-19 14:45:00|229.34|227.84|229.84|228.34|229.84|228.34|229.29|227.79|410
1613746200000|2021-02-19 14:50:00|229.83|228.33|230.81|229.31|230.87|229.37|229.77|228.27|344
1613746500000|2021-02-19 14:55:00|230.82|229.32|227.73|226.23|230.82|229.32|227.7|226.2|480
1613746800000|2021-02-19 15:00:00|227.7|226.2|229.17|227.67|229.21|227.71|227.31|225.81|643
1613747100000|2021-02-19 15:05:00|229.2|227.7|229.44|227.94|229.71|228.21|228.93|227.43|482
1613747400000|2021-02-19 15:10:00|229.43|227.93|229.46|227.96|229.56|228.06|229.35|227.85|393
1613747700000|2021-02-19 15:15:00|229.45|227.95|229.33|227.83|229.66|228.16|229.27|227.77|445
1613748000000|2021-02-19 15:20:00|229.34|227.84|229.9|228.4|230.12|228.62|229.32|227.82|403
1613748300000|2021-02-19 15:25:00|229.89|228.39|230.21|228.71|230.21|228.71|229.68|228.18|481
1613748600000|2021-02-19 15:30:00|230.2|228.7|229.95|228.45|230.25|228.75|229.33|227.83|436
1613748900000|2021-02-19 15:35:00|229.93|228.43|231.18|229.68|231.43|229.93|229.93|228.43|577
1613749200000|2021-02-19 15:40:00|231.17|229.67|231.57|230.07|231.57|230.07|231.03|229.53|441
1613749500000|2021-02-19 15:45:00|231.56|230.06|232.1|230.6|232.18|230.68|231.39|229.89|424
1613749800000|2021-02-19 15:50:00|232.09|230.59|232.03|230.53|232.28|230.78|231.89|230.39|497
1613750100000|2021-02-19 15:55:00|232.04|230.54|232.52|231.02|232.66|231.16|231.93|230.43|517
1613750400000|2021-02-19 16:00:00|232.51|231.01|233.45|231.95|233.55|232.05|232.51|231.01|672
1613750700000|2021-02-19 16:05:00|233.46|231.96|233.73|232.23|233.94|232.44|233.41|231.91|391
1613751000000|2021-02-19 16:10:00|233.72|232.22|233.36|231.86|233.76|232.26|232.58|231.08|486
1613751300000|2021-02-19 16:15:00|233.34|231.84|233.16|231.66|233.59|232.09|232.57|231.07|589
1613751600000|2021-02-19 16:20:00|233.2|231.7|233.88|232.38|233.91|232.41|233.19|231.69|544
1613751900000|2021-02-19 16:25:00|233.87|232.37|235.31|233.81|235.31|233.81|233.86|232.36|622
1613752200000|2021-02-19 16:30:00|235.32|233.82|235.74|234.24|235.78|234.28|235.05|233.55|608
1613752500000|2021-02-19 16:35:00|235.75|234.25|235.43|233.93|235.78|234.28|235.19|233.69|439
1613752800000|2021-02-19 16:40:00|235.42|233.92|234.77|233.27|235.43|233.93|234.6|233.1|542
1613753100000|2021-02-19 16:45:00|234.76|233.26|233.43|231.93|234.81|233.31|233.23|231.73|625
1613753400000|2021-02-19 16:50:00|233.46|231.96|231.97|230.47|233.54|232.04|231.64|230.14|485
1613753700000|2021-02-19 16:55:00|231.98|230.48|231.74|230.24|232.24|230.74|231.05|229.55|638
1613754000000|2021-02-19 17:00:00|231.75|230.25|232.37|230.87|233.27|231.77|231.75|230.25|606
1613754300000|2021-02-19 17:05:00|232.38|230.88|234.27|232.77|234.32|232.82|232.34|230.84|562
1613754600000|2021-02-19 17:10:00|234.28|232.78|235.28|233.78|235.5|234|234.28|232.78|576
1613754900000|2021-02-19 17:15:00|235.27|233.77|236.74|235.24|236.94|235.44|235.27|233.77|485
1613755200000|2021-02-19 17:20:00|236.76|235.26|235.89|234.39|236.82|235.32|235.77|234.27|601
1613755500000|2021-02-19 17:25:00|235.88|234.38|235.69|234.19|235.9|234.4|235.24|233.74|459
1613755800000|2021-02-19 17:30:00|235.7|234.2|235.33|233.83|236.37|234.87|235.27|233.77|547
1613756100000|2021-02-19 17:35:00|235.34|233.84|235.88|234.38|236.03|234.53|235.02|233.52|512
1613756400000|2021-02-19 17:40:00|235.87|234.37|236.17|234.67|236.54|235.04|235.51|234.01|400
1613756700000|2021-02-19 17:45:00|236.16|234.66|235.84|234.34|236.3|234.8|235.5|234|424
1613757000000|2021-02-19 17:50:00|235.85|234.35|236.49|234.99|236.49|234.99|235.56|234.06|609
1613757300000|2021-02-19 17:55:00|236.5|235|237.94|236.44|237.94|236.44|236.5|235|474
1613757600000|2021-02-19 18:00:00|237.93|236.43|238.54|237.04|238.58|237.08|237.26|235.76|604
1613757900000|2021-02-19 18:05:00|238.55|237.05|238.7|237.2|238.7|237.2|237.33|235.83|609
1613758200000|2021-02-19 18:10:00|238.67|237.17|238.71|237.21|238.99|237.49|238.48|236.98|602
1613758500000|2021-02-19 18:15:00|238.69|237.19|239.88|238.38|239.89|238.39|238.65|237.15|451
1613758800000|2021-02-19 18:20:00|239.89|238.39|240.04|238.54|240.34|238.84|239.51|238.01|531
1613759100000|2021-02-19 18:25:00|240.05|238.55|240.35|238.85|240.59|239.09|240.05|238.55|506
1613759400000|2021-02-19 18:30:00|240.34|238.84|239.78|238.28|240.43|238.93|239.74|238.24|381
1613759700000|2021-02-19 18:35:00|239.79|238.29|240.49|238.99|240.5|239|239.76|238.26|398
1613760000000|2021-02-19 18:40:00|240.5|239|240.68|239.18|240.91|239.41|240.41|238.91|403
1613760300000|2021-02-19 18:45:00|240.67|239.17|240.9|239.4|240.98|239.48|240.25|238.75|422
1613760600000|2021-02-19 18:50:00|240.91|239.41|241.21|239.71|241.43|239.93|240.2|238.7|608
1613760900000|2021-02-19 18:55:00|241.2|239.7|239.67|238.17|241.47|239.97|239.45|237.95|732
1613761200000|2021-02-19 19:00:00|239.68|238.18|240.01|238.51|240.46|238.96|239.36|237.86|753
1613761500000|2021-02-19 19:05:00|240.03|238.53|238.94|237.44|240.03|238.53|238.85|237.35|624
1613761800000|2021-02-19 19:10:00|238.93|237.43|238.56|237.06|239.06|237.56|238.08|236.58|550
1613762100000|2021-02-19 19:15:00|238.57|237.07|238.82|237.32|239.08|237.58|238.46|236.96|532
1613762400000|2021-02-19 19:20:00|238.81|237.31|237.43|235.93|238.81|237.31|237.16|235.66|604
1613762700000|2021-02-19 19:25:00|237.42|235.92|237.1|235.6|238.11|236.61|237.02|235.52|566
1613763000000|2021-02-19 19:30:00|237.11|235.61|237.26|235.76|238.05|236.55|237.11|235.61|540
1613763300000|2021-02-19 19:35:00|237.27|235.77|237.15|235.65|237.73|236.23|237.13|235.63|480
1613763600000|2021-02-19 19:40:00|237.16|235.66|237.11|235.61|237.56|236.06|236.78|235.28|578
1613763900000|2021-02-19 19:45:00|237.13|235.63|236.38|234.88|237.19|235.69|235.64|234.14|654
1613764200000|2021-02-19 19:50:00|236.39|234.89|236.26|234.76|236.6|235.1|235.78|234.28|624
1613764500000|2021-02-19 19:55:00|236.28|234.78|237.07|235.57|237.18|235.68|236.27|234.77|568
1613764800000|2021-02-19 20:00:00|237.06|235.56|238.33|236.83|238.36|236.86|236.84|235.34|478
1613765100000|2021-02-19 20:05:00|238.4|236.9|237.97|236.47|238.69|237.19|237.96|236.46|464
1613765400000|2021-02-19 20:10:00|237.99|236.49|238.26|236.76|238.42|236.92|237.88|236.38|605
1613765700000|2021-02-19 20:15:00|238.24|236.74|238.34|236.84|238.8|237.3|238.05|236.55|448
1613766000000|2021-02-19 20:20:00|238.35|236.85|238.52|237.02|238.71|237.21|237.09|235.59|614
1613766300000|2021-02-19 20:25:00|238.53|237.03|238.56|237.06|238.56|237.06|237.39|235.89|622
1613766600000|2021-02-19 20:30:00|238.57|237.07|237.81|236.31|238.58|237.08|237.8|236.3|558
1613766900000|2021-02-19 20:35:00|237.69|236.19|239|237.5|239.11|237.61|237.68|236.18|558
1613767200000|2021-02-19 20:40:00|239.03|237.53|238.38|236.88|239.74|238.24|238.38|236.88|576
1613767500000|2021-02-19 20:45:00|238.37|236.87|239.5|238|239.75|238.25|238.35|236.85|601
1613767800000|2021-02-19 20:50:00|239.49|237.99|240.58|239.08|240.74|239.24|239.48|237.98|522
1613768100000|2021-02-19 20:55:00|240.55|239.05|240.09|238.59|240.61|239.11|239.76|238.26|659
1613768400000|2021-02-19 21:00:00|240.1|238.6|241.75|240.25|241.78|240.28|239.68|238.18|574
1613768700000|2021-02-19 21:05:00|241.76|240.26|240.64|239.14|241.96|240.46|240.58|239.08|673
1613769000000|2021-02-19 21:10:00|240.66|239.16|241.69|240.19|241.85|240.35|240.03|238.53|636
1613769300000|2021-02-19 21:15:00|241.68|240.18|242.23|240.73|242.55|241.05|241.59|240.09|642
1613769600000|2021-02-19 21:20:00|242.22|240.72|241.97|240.47|242.26|240.76|241.28|239.78|610
1613769900000|2021-02-19 21:25:00|241.96|240.46|242.32|240.82|242.6|241.1|241.59|240.09|465
1613770200000|2021-02-19 21:30:00|242.31|240.81|240.39|238.89|242.54|241.04|240.24|238.74|542
1613770500000|2021-02-19 21:35:00|240.34|238.84|240.43|238.93|241.25|239.75|240.1|238.6|622
1613770800000|2021-02-19 21:40:00|240.44|238.94|240|238.5|240.45|238.95|239.48|237.98|572
1613771100000|2021-02-19 21:45:00|240.03|238.53|238.32|236.82|240.15|238.65|238.32|236.82|563
1613771400000|2021-02-19 21:50:00|238.33|236.83|238.68|237.18|239.32|237.82|238.29|236.79|569
1613771700000|2021-02-19 21:55:00|238.67|237.17|239.08|237.58|239.14|237.64|238.52|237.02|410
1613808000000|2021-02-20 08:00:00|239.48|237.98|240.98|239.48|241.05|239.55|239.47|237.97|634
1613808300000|2021-02-20 08:05:00|241.01|239.51|240.95|239.45|241.58|240.08|240.66|239.16|661
1613808600000|2021-02-20 08:10:00|240.94|239.44|240.93|239.43|241|239.5|240.22|238.72|594
1613808900000|2021-02-20 08:15:00|240.94|239.44|240.92|239.42|241.87|240.37|240.9|239.4|615
1613809200000|2021-02-20 08:20:00|240.91|239.41|241.36|239.86|241.5|240|240.91|239.41|598
1613809500000|2021-02-20 08:25:00|241.35|239.85|241.75|240.25|241.75|240.25|241.09|239.59|454
1613809800000|2021-02-20 08:30:00|241.74|240.24|240.65|239.15|241.74|240.24|240.35|238.85|527
1613810100000|2021-02-20 08:35:00|240.66|239.16|240.79|239.29|241.06|239.56|240.5|239|481
1613810400000|2021-02-20 08:40:00|240.78|239.28|240.23|238.73|240.78|239.28|239.99|238.49|402
1613810700000|2021-02-20 08:45:00|240.21|238.71|239.84|238.34|240.21|238.71|239.49|237.99|585
1613811000000|2021-02-20 08:50:00|239.85|238.35|238.84|237.34|239.9|238.4|238.84|237.34|526
1613811300000|2021-02-20 08:55:00|238.75|237.25|238.4|236.9|238.75|237.25|238.23|236.73|551
1613811600000|2021-02-20 09:00:00|238.39|236.89|239.13|237.63|239.88|238.38|238.22|236.72|572
1613811900000|2021-02-20 09:05:00|239.12|237.62|239.18|237.68|239.23|237.73|238.26|236.76|576
1613812200000|2021-02-20 09:10:00|239.17|237.67|238.72|237.22|239.18|237.68|238.08|236.58|591
1613812500000|2021-02-20 09:15:00|238.71|237.21|239.62|238.12|240.35|238.85|238.46|236.96|620
1613812800000|2021-02-20 09:20:00|239.65|238.15|240.55|239.05|240.6|239.1|239.63|238.13|544
1613813100000|2021-02-20 09:25:00|240.54|239.04|240.11|238.61|241.03|239.53|240.11|238.61|548
1613813400000|2021-02-20 09:30:00|240.1|238.6|240.72|239.22|241.07|239.57|240.06|238.56|507
1613813700000|2021-02-20 09:35:00|240.71|239.21|240.36|238.86|240.71|239.21|239.81|238.31|581
1613814000000|2021-02-20 09:40:00|240.35|238.85|240.48|238.98|240.64|239.14|240.01|238.51|469
1613814300000|2021-02-20 09:45:00|240.47|238.97|240.26|238.76|240.61|239.11|240.01|238.51|497
1613814600000|2021-02-20 09:50:00|240.27|238.77|239.83|238.33|240.81|239.31|239.56|238.06|462
1613814900000|2021-02-20 09:55:00|239.82|238.32|239.37|237.87|240.2|238.7|239.33|237.83|447
1613815200000|2021-02-20 10:00:00|239.36|237.86|240.78|239.28|240.78|239.28|239.13|237.63|460
1613815500000|2021-02-20 10:05:00|240.81|239.31|241.17|239.67|241.83|240.33|240.81|239.31|591
1613815800000|2021-02-20 10:10:00|241.16|239.66|240.83|239.33|241.18|239.68|240.19|238.69|528
1613816100000|2021-02-20 10:15:00|240.84|239.34|240.39|238.89|240.91|239.41|240.17|238.67|485
1613816400000|2021-02-20 10:20:00|240.38|238.88|240.04|238.54|240.46|238.96|239.92|238.42|457
1613816700000|2021-02-20 10:25:00|240.03|238.53|241.78|240.28|241.83|240.33|240.03|238.53|636
1613817000000|2021-02-20 10:30:00|241.79|240.29|242.18|240.68|242.21|240.71|241.67|240.17|577
1613817300000|2021-02-20 10:35:00|242.19|240.69|242.28|240.78|242.45|240.95|241.82|240.32|618
1613817600000|2021-02-20 10:40:00|242.29|240.79|241.92|240.42|242.34|240.84|241.7|240.2|539
1613817900000|2021-02-20 10:45:00|242.05|240.55|242.14|240.64|242.6|241.1|242.01|240.51|511
1613818200000|2021-02-20 10:50:00|242.15|240.65|242.26|240.76|242.44|240.94|241.85|240.35|483
1613818500000|2021-02-20 10:55:00|242.27|240.77|242.17|240.67|242.5|241|242.06|240.56|517
1613818800000|2021-02-20 11:00:00|242.18|240.68|241.77|240.27|242.27|240.77|241.77|240.27|423
1613819100000|2021-02-20 11:05:00|241.81|240.31|242.18|240.68|242.48|240.98|241.69|240.19|508
1613819400000|2021-02-20 11:10:00|242.2|240.7|241.46|239.96|242.2|240.7|241.44|239.94|478
1613819700000|2021-02-20 11:15:00|241.45|239.95|242.22|240.72|242.22|240.72|241.34|239.84|492
1613820000000|2021-02-20 11:20:00|242.2|240.7|241.98|240.48|242.21|240.71|241.69|240.19|514
1613820300000|2021-02-20 11:25:00|241.99|240.49|241.77|240.27|242.08|240.58|241.46|239.96|507
1613820600000|2021-02-20 11:30:00|241.78|240.28|241.35|239.85|241.78|240.28|240.99|239.49|526
1613820900000|2021-02-20 11:35:00|241.36|239.86|240.97|239.47|241.36|239.86|240.65|239.15|485
1613821200000|2021-02-20 11:40:00|240.98|239.48|240.83|239.33|241.04|239.54|240.73|239.23|399
1613821500000|2021-02-20 11:45:00|240.82|239.32|240.9|239.4|241.31|239.81|240.73|239.23|474
1613821800000|2021-02-20 11:50:00|240.89|239.39|241.26|239.76|242.1|240.6|240.86|239.36|509
1613822100000|2021-02-20 11:55:00|241.25|239.75|241.72|240.22|241.74|240.24|240.76|239.26|520
1613822400000|2021-02-20 12:00:00|241.74|240.24|242.56|241.06|243.07|241.57|241.49|239.99|614
1613822700000|2021-02-20 12:05:00|242.58|241.08|242.46|240.96|242.97|241.47|242.01|240.51|588
1613823000000|2021-02-20 12:10:00|242.47|240.97|243.51|242.01|243.52|242.02|241.76|240.26|653
1613823300000|2021-02-20 12:15:00|243.52|242.02|243.7|242.2|243.81|242.31|243.2|241.7|497
1613823600000|2021-02-20 12:20:00|243.69|242.19|244.28|242.78|244.71|243.21|243.69|242.19|561
1613823900000|2021-02-20 12:25:00|244.29|242.79|244.29|242.79|244.41|242.91|243.79|242.29|577
1613824200000|2021-02-20 12:30:00|244.3|242.8|243.82|242.32|244.3|242.8|243.67|242.17|432
1613824500000|2021-02-20 12:35:00|243.81|242.31|244.25|242.75|244.95|243.45|243.8|242.3|505
1613824800000|2021-02-20 12:40:00|244.24|242.74|244.35|242.85|244.44|242.94|243.68|242.18|616
1613825100000|2021-02-20 12:45:00|244.36|242.86|244.42|242.92|244.58|243.08|244.33|242.83|534
1613825400000|2021-02-20 12:50:00|244.44|242.94|243.36|241.86|244.52|243.02|243.33|241.83|505
1613825700000|2021-02-20 12:55:00|243.37|241.87|243.71|242.21|243.97|242.47|243.35|241.85|479
1613826000000|2021-02-20 13:00:00|243.72|242.22|243.81|242.31|243.89|242.39|243.45|241.95|401
1613826300000|2021-02-20 13:05:00|243.8|242.3|242.91|241.41|243.88|242.38|242.9|241.4|525
1613826600000|2021-02-20 13:10:00|242.9|241.4|243.21|241.71|243.45|241.95|242.86|241.36|450
1613826900000|2021-02-20 13:15:00|243.22|241.72|243.13|241.63|243.59|242.09|242.99|241.49|575
1613827200000|2021-02-20 13:20:00|243.14|241.64|243.15|241.65|243.39|241.89|243.01|241.51|511
1613827500000|2021-02-20 13:25:00|243.14|241.64|243.77|242.27|243.79|242.29|243.12|241.62|525
1613827800000|2021-02-20 13:30:00|243.78|242.28|243.67|242.17|244.25|242.75|243.63|242.13|521
1613828100000|2021-02-20 13:35:00|243.66|242.16|243.69|242.19|243.95|242.45|243.51|242.01|547
1613828400000|2021-02-20 13:40:00|243.68|242.18|244.65|243.15|244.83|243.33|243.51|242.01|550
1613828700000|2021-02-20 13:45:00|244.64|243.14|243.52|242.02|244.65|243.15|243.52|242.02|532
1613829000000|2021-02-20 13:50:00|243.53|242.03|243.3|241.8|243.56|242.06|243.02|241.52|535
1613829300000|2021-02-20 13:55:00|243.31|241.81|243.94|242.44|244.12|242.62|243.3|241.8|580
1613829600000|2021-02-20 14:00:00|243.93|242.43|244.15|242.65|244.39|242.89|243.45|241.95|536
1613829900000|2021-02-20 14:05:00|244.12|242.62|244.27|242.77|244.56|243.06|243.8|242.3|505
1613830200000|2021-02-20 14:10:00|244.26|242.76|244.53|243.03|244.76|243.26|244.21|242.71|356
1613830500000|2021-02-20 14:15:00|244.52|243.02|244.04|242.54|244.63|243.13|243.98|242.48|458
1613830800000|2021-02-20 14:20:00|244.03|242.53|242.93|241.43|244.04|242.54|242.85|241.35|539
1613831100000|2021-02-20 14:25:00|242.94|241.44|241.53|240.03|242.94|241.44|241.4|239.9|652
1613831400000|2021-02-20 14:30:00|241.54|240.04|241.31|239.81|241.89|240.39|241.31|239.81|480
1613831700000|2021-02-20 14:35:00|241.32|239.82|241.14|239.64|241.45|239.95|240.54|239.04|625
1613832000000|2021-02-20 14:40:00|241.13|239.63|241.44|239.94|241.63|240.13|241.05|239.55|498
1613832300000|2021-02-20 14:45:00|241.46|239.96|240.29|238.79|241.46|239.96|239.93|238.43|525
1613832600000|2021-02-20 14:50:00|240.3|238.8|238.02|236.52|240.3|238.8|237.96|236.46|653
1613832900000|2021-02-20 14:55:00|238|236.5|234.76|233.26|238.13|236.63|234.7|233.2|679
1613833200000|2021-02-20 15:00:00|234.74|233.24|236.91|235.41|237.18|235.68|234.74|233.24|705
1613833500000|2021-02-20 15:05:00|236.9|235.4|237.72|236.22|237.73|236.23|236.85|235.35|658
1613833800000|2021-02-20 15:10:00|237.73|236.23|236.89|235.39|237.92|236.42|236.32|234.82|585
1613834100000|2021-02-20 15:15:00|236.9|235.4|233.55|232.05|236.97|235.47|233.45|231.95|670
1613834400000|2021-02-20 15:20:00|233.56|232.06|232|230.5|233.69|232.19|228.47|226.97|771
1613834700000|2021-02-20 15:25:00|232.02|230.52|232.41|230.91|233.04|231.54|230.41|228.91|751
1613835000000|2021-02-20 15:30:00|232.36|230.86|232.97|231.47|233.05|231.55|231.25|229.75|725
1613835300000|2021-02-20 15:35:00|232.99|231.49|232.81|231.31|233.54|232.04|232.64|231.14|680
1613835600000|2021-02-20 15:40:00|232.82|231.32|231.13|229.63|232.92|231.42|230.02|228.52|762
1613835900000|2021-02-20 15:45:00|231.14|229.64|234.06|232.56|234.17|232.67|231.02|229.52|699
1613836200000|2021-02-20 15:50:00|234.07|232.57|234.13|232.63|234.36|232.86|233.05|231.55|672
1613836500000|2021-02-20 15:55:00|234.14|232.64|233.91|232.41|234.3|232.8|233.53|232.03|736
1613836800000|2021-02-20 16:00:00|233.93|232.43|235.95|234.45|236.08|234.58|233.93|232.43|736
1613837100000|2021-02-20 16:05:00|235.94|234.44|235.46|233.96|235.94|234.44|234.7|233.2|731
1613837400000|2021-02-20 16:10:00|235.5|234|236.75|235.25|236.77|235.27|235.11|233.61|748
1613837700000|2021-02-20 16:15:00|236.72|235.22|236.27|234.77|236.78|235.28|235.76|234.26|736
1613838000000|2021-02-20 16:20:00|236.28|234.78|235.18|233.68|236.32|234.82|235.18|233.68|641
1613838300000|2021-02-20 16:25:00|235.2|233.7|235.56|234.06|235.84|234.34|235.2|233.7|658
1613838600000|2021-02-20 16:30:00|235.57|234.07|236.43|234.93|236.43|234.93|235.46|233.96|614
1613838900000|2021-02-20 16:35:00|236.4|234.9|237.34|235.84|237.36|235.86|236.18|234.68|610
1613839200000|2021-02-20 16:40:00|237.35|235.85|237.6|236.1|237.7|236.2|236.8|235.3|606
1613839500000|2021-02-20 16:45:00|237.59|236.09|237.23|235.73|237.76|236.26|237.09|235.59|646
1613839800000|2021-02-20 16:50:00|237.24|235.74|237.43|235.93|237.6|236.1|236.82|235.32|564
1613840100000|2021-02-20 16:55:00|237.44|235.94|237.45|235.95|237.58|236.08|236.96|235.46|612
1613840400000|2021-02-20 17:00:00|237.44|235.94|237.24|235.74|237.76|236.26|236.88|235.38|579
1613840700000|2021-02-20 17:05:00|237.23|235.73|238.25|236.75|238.91|237.41|237.23|235.73|657
1613841000000|2021-02-20 17:10:00|238.31|236.81|240.17|238.67|240.48|238.98|238.26|236.76|682
1613841300000|2021-02-20 17:15:00|240.15|238.65|239.54|238.04|240.49|238.99|239.38|237.88|694
1613841600000|2021-02-20 17:20:00|239.55|238.05|239.74|238.24|240.11|238.61|239.52|238.02|641
1613841900000|2021-02-20 17:25:00|239.73|238.23|238.86|237.36|240|238.5|238.84|237.34|577
1613842200000|2021-02-20 17:30:00|238.85|237.35|239.29|237.79|239.89|238.39|238.72|237.22|604
1613842500000|2021-02-20 17:35:00|239.28|237.78|238.1|236.6|239.29|237.79|237.52|236.02|614
1613842800000|2021-02-20 17:40:00|238.08|236.58|239.2|237.7|239.41|237.91|237.87|236.37|609
1613843100000|2021-02-20 17:45:00|239.18|237.68|238.87|237.37|239.26|237.76|237.75|236.25|600
1613843400000|2021-02-20 17:50:00|238.86|237.36|237.22|235.72|238.86|237.36|236.72|235.22|683
1613843700000|2021-02-20 17:55:00|237.21|235.71|237.98|236.48|237.98|236.48|236.78|235.28|648
1613844000000|2021-02-20 18:00:00|237.99|236.49|238.3|236.8|238.75|237.25|237.73|236.23|573
1613844300000|2021-02-20 18:05:00|238.29|236.79|238.55|237.05|238.87|237.37|238.26|236.76|536
1613844600000|2021-02-20 18:10:00|238.54|237.04|237.16|235.66|238.79|237.29|236.9|235.4|568
1613844900000|2021-02-20 18:15:00|237.17|235.67|237.36|235.86|237.89|236.39|236.48|234.98|646
1613845200000|2021-02-20 18:20:00|237.35|235.85|237.42|235.92|237.66|236.16|236.81|235.31|565
1613845500000|2021-02-20 18:25:00|237.43|235.93|236.24|234.74|237.43|235.93|236.24|234.74|505
1613845800000|2021-02-20 18:30:00|236.23|234.73|236.62|235.12|236.87|235.37|235.63|234.13|589
1613846100000|2021-02-20 18:35:00|236.56|235.06|236.64|235.14|236.95|235.45|236.26|234.76|489
1613846400000|2021-02-20 18:40:00|236.65|235.15|236.47|234.97|236.7|235.2|235.94|234.44|453
1613846700000|2021-02-20 18:45:00|236.48|234.98|236.39|234.89|236.59|235.09|235.88|234.38|536
1613847000000|2021-02-20 18:50:00|236.38|234.88|236.86|235.36|237.24|235.74|236.36|234.86|468
1613847300000|2021-02-20 18:55:00|236.84|235.34|236.18|234.68|236.87|235.37|236.03|234.53|485
1613847600000|2021-02-20 19:00:00|236.19|234.69|236.29|234.79|236.94|235.44|235.73|234.23|616
1613847900000|2021-02-20 19:05:00|236.28|234.78|235.75|234.25|236.57|235.07|235.18|233.68|575
1613848200000|2021-02-20 19:10:00|235.73|234.23|235.72|234.22|236.18|234.68|235.52|234.02|506
1613848500000|2021-02-20 19:15:00|235.7|234.2|234.84|233.34|235.73|234.23|234.37|232.87|654
1613848800000|2021-02-20 19:20:00|234.85|233.35|235.63|234.13|235.65|234.15|234.26|232.76|560
1613849100000|2021-02-20 19:25:00|235.6|234.1|235.42|233.92|235.6|234.1|234.58|233.08|638
1613849400000|2021-02-20 19:30:00|235.4|233.9|235.19|233.69|236.14|234.64|234.6|233.1|585
1613849700000|2021-02-20 19:35:00|235.2|233.7|235.03|233.53|235.34|233.84|234.73|233.23|543
1613850000000|2021-02-20 19:40:00|235.04|233.54|234.94|233.44|235.28|233.78|234.1|232.6|601
1613850300000|2021-02-20 19:45:00|234.93|233.43|235.64|234.14|235.74|234.24|234.77|233.27|480
1613850600000|2021-02-20 19:50:00|235.63|234.13|234.98|233.48|235.63|234.13|234.45|232.95|609
1613850900000|2021-02-20 19:55:00|234.97|233.47|235.49|233.99|235.6|234.1|234.29|232.79|535
1613851200000|2021-02-20 20:00:00|235.5|234|232.55|231.05|235.5|234|232.54|231.04|632
1613851500000|2021-02-20 20:05:00|232.56|231.06|232.48|230.98|233.31|231.81|232.17|230.67|664
1613851800000|2021-02-20 20:10:00|232.47|230.97|232.15|230.65|232.83|231.33|231.68|230.18|682
1613852100000|2021-02-20 20:15:00|232.14|230.64|232.24|230.74|232.25|230.75|231.43|229.93|645
1613852400000|2021-02-20 20:20:00|232.25|230.75|233.1|231.6|233.26|231.76|231.48|229.98|527
1613852700000|2021-02-20 20:25:00|233.08|231.58|234.79|233.29|235.02|233.52|233.08|231.58|599
1613853000000|2021-02-20 20:30:00|234.82|233.32|236.11|234.61|236.11|234.61|234.82|233.32|615
1613853300000|2021-02-20 20:35:00|236.12|234.62|236.03|234.53|236.5|235|235.58|234.08|643
1613853600000|2021-02-20 20:40:00|236.02|234.52|235.54|234.04|236.02|234.52|234.89|233.39|673
1613853900000|2021-02-20 20:45:00|235.56|234.06|235.04|233.54|235.57|234.07|234.78|233.28|533
1613854200000|2021-02-20 20:50:00|235.05|233.55|234.92|233.42|235.19|233.69|234.58|233.08|535
1613854500000|2021-02-20 20:55:00|234.89|233.39|233.93|232.43|234.89|233.39|233.66|232.16|608
1613854800000|2021-02-20 21:00:00|233.96|232.46|232.44|230.94|234.02|232.52|232.42|230.92|615
1613855100000|2021-02-20 21:05:00|232.43|230.93|233.21|231.71|233.41|231.91|232.29|230.79|664
1613855400000|2021-02-20 21:10:00|233.22|231.72|232.23|230.73|233.22|231.72|232.23|230.73|633
1613855700000|2021-02-20 21:15:00|232.21|230.71|231.51|230.01|232.37|230.87|231.5|230|470
1613856000000|2021-02-20 21:20:00|231.5|230|231.28|229.78|231.56|230.06|231|229.5|630
1613856300000|2021-02-20 21:25:00|231.29|229.79|232.37|230.87|232.68|231.18|231.27|229.77|702
1613856600000|2021-02-20 21:30:00|232.38|230.88|234.01|232.51|234.02|232.52|232.13|230.63|679
1613856900000|2021-02-20 21:35:00|234|232.5|233.88|232.38|234.87|233.37|233.87|232.37|625
1613857200000|2021-02-20 21:40:00|233.87|232.37|234.34|232.84|234.56|233.06|233.47|231.97|618
1613857500000|2021-02-20 21:45:00|234.33|232.83|234.76|233.26|234.8|233.3|233.8|232.3|627
1613857800000|2021-02-20 21:50:00|234.77|233.27|234.85|233.35|235.45|233.95|234.58|233.08|639
1613858100000|2021-02-20 21:55:00|234.86|233.36|232.82|231.32|235.12|233.62|232.72|231.22|606
1613858400000|2021-02-20 22:00:00|232.83|231.33|232.04|230.54|232.85|231.35|231.23|229.73|508
1613858700000|2021-02-20 22:05:00|232.02|230.52|231.18|229.68|232.17|230.67|231.07|229.57|553
1613859000000|2021-02-20 22:10:00|231.19|229.69|230.99|229.49|231.86|230.36|230.98|229.48|364
1613859300000|2021-02-20 22:15:00|230.98|229.48|230.64|229.14|231.01|229.51|229.5|228|419
1613859600000|2021-02-20 22:20:00|230.63|229.13|230.8|229.3|231.25|229.75|229.64|228.14|577
1613859900000|2021-02-20 22:25:00|230.81|229.31|229.8|228.3|230.81|229.31|229.78|228.28|424
1613860200000|2021-02-20 22:30:00|229.82|228.32|226.63|225.13|229.82|228.32|225.9|224.4|589
1613860500000|2021-02-20 22:35:00|226.64|225.14|224.45|222.95|227.36|225.86|223.08|221.58|494
1613860800000|2021-02-20 22:40:00|224.46|222.96|221.1|219.6|224.83|223.33|216.9|215.4|740
1613861100000|2021-02-20 22:45:00|221.09|219.59|224.97|223.47|225|223.5|220.57|219.07|648
1613861400000|2021-02-20 22:50:00|224.98|223.48|227.06|225.56|227.06|225.56|224.81|223.31|554
1613861700000|2021-02-20 22:55:00|227.13|225.63|226.48|224.98|227.35|225.85|225.97|224.47|705
1613862000000|2021-02-20 23:00:00|226.47|224.97|228.46|226.96|228.54|227.04|226.24|224.74|828
1613862300000|2021-02-20 23:05:00|228.47|226.97|227.65|226.15|228.74|227.24|226.55|225.05|756
1613862600000|2021-02-20 23:10:00|227.66|226.16|229.13|227.63|229.13|227.63|227.1|225.6|738
1613862900000|2021-02-20 23:15:00|229.12|227.62|228.06|226.56|229.45|227.95|227.9|226.4|800
1613863200000|2021-02-20 23:20:00|228.11|226.61|229.21|227.71|229.39|227.89|227.91|226.41|705
1613863500000|2021-02-20 23:25:00|229.22|227.72|227.27|225.77|229.22|227.72|227.27|225.77|725
1613863800000|2021-02-20 23:30:00|227.26|225.76|225.38|223.88|228.03|226.53|225.35|223.85|747
1613864100000|2021-02-20 23:35:00|225.4|223.9|224.69|223.19|226.55|225.05|224.15|222.65|842
1613864400000|2021-02-20 23:40:00|224.73|223.23|224.83|223.33|225.05|223.55|223.4|221.9|798
1613864700000|2021-02-20 23:45:00|224.82|223.32|226.59|225.09|226.63|225.13|224.72|223.22|790
1613865000000|2021-02-20 23:50:00|226.6|225.1|228.16|226.66|228.81|227.31|226.59|225.09|874
1613865300000|2021-02-20 23:55:00|228.17|226.67|227.79|226.29|229.04|227.54|227.79|226.29|803
1613865600000|2021-02-21 00:00:00|227.8|226.3|225.6|224.1|228.29|226.79|225.44|223.94|786
1613865900000|2021-02-21 00:05:00|225.61|224.11|226.52|225.02|226.77|225.27|224.44|222.94|876
1613866200000|2021-02-21 00:10:00|226.48|224.98|224.98|223.48|226.61|225.11|224.9|223.4|806
1613866500000|2021-02-21 00:15:00|224.96|223.46|226.47|224.97|226.7|225.2|224.91|223.41|773
1613866800000|2021-02-21 00:20:00|226.46|224.96|227.75|226.25|227.97|226.47|225.97|224.47|763
1613867100000|2021-02-21 00:25:00|227.73|226.23|227.87|226.37|228.12|226.62|226.79|225.29|721
1613867400000|2021-02-21 00:30:00|227.86|226.36|229.5|228|229.64|228.14|227.86|226.36|763
1613867700000|2021-02-21 00:35:00|229.49|227.99|229.12|227.62|229.57|228.07|228.74|227.24|749
1613868000000|2021-02-21 00:40:00|229.13|227.63|229.58|228.08|229.58|228.08|228.68|227.18|667
1613868300000|2021-02-21 00:45:00|229.66|228.16|228.56|227.06|230.1|228.6|228.52|227.02|600
1613868600000|2021-02-21 00:50:00|228.57|227.07|228.63|227.13|229.39|227.89|228.34|226.84|626
1613868900000|2021-02-21 00:55:00|228.64|227.14|230.06|228.56|230.06|228.56|228.27|226.77|635
1613869200000|2021-02-21 01:00:00|230.07|228.57|229.6|228.1|230.07|228.57|228.44|226.94|661
1613869500000|2021-02-21 01:05:00|229.59|228.09|230.55|229.05|230.58|229.08|229.57|228.07|614
1613869800000|2021-02-21 01:10:00|230.54|229.04|229.92|228.42|230.54|229.04|229.41|227.91|692
1613870100000|2021-02-21 01:15:00|229.95|228.45|229.69|228.19|230.79|229.29|229.62|228.12|659
1613870400000|2021-02-21 01:20:00|229.7|228.2|226.1|224.6|229.71|228.21|226.08|224.58|780
1613870700000|2021-02-21 01:25:00|226.12|224.62|225.76|224.26|226.17|224.67|225.69|224.19|663
1613871000000|2021-02-21 01:30:00|225.77|224.27|226.17|224.67|226.28|224.78|225.27|223.77|686
1613871300000|2021-02-21 01:35:00|226.15|224.65|226.27|224.77|226.28|224.78|225.32|223.82|565
1613871600000|2021-02-21 01:40:00|226.28|224.78|227.29|225.79|227.45|225.95|226.23|224.73|605
1613871900000|2021-02-21 01:45:00|227.28|225.78|227.27|225.77|227.37|225.87|226.39|224.89|598
1613872200000|2021-02-21 01:50:00|227.26|225.76|228.74|227.24|228.74|227.24|227.1|225.6|551
1613872500000|2021-02-21 01:55:00|228.73|227.23|229.78|228.28|229.93|228.43|228.46|226.96|623
1613872800000|2021-02-21 02:00:00|229.8|228.3|230.22|228.72|230.53|229.03|229.35|227.85|626
1613873100000|2021-02-21 02:05:00|230.21|228.71|231.23|229.73|231.23|229.73|229.97|228.47|605
1613873400000|2021-02-21 02:10:00|231.2|229.7|231.9|230.4|231.97|230.47|230.7|229.2|608
1613873700000|2021-02-21 02:15:00|231.89|230.39|231.74|230.24|232.3|230.8|231.61|230.11|535
1613874000000|2021-02-21 02:20:00|231.79|230.29|233.05|231.55|233.08|231.58|231.52|230.02|627
1613874300000|2021-02-21 02:25:00|233.01|231.51|233.03|231.53|233.58|232.08|232.7|231.2|612
1613874600000|2021-02-21 02:30:00|233.02|231.52|232.03|230.53|233.06|231.56|232.01|230.51|617
1613874900000|2021-02-21 02:35:00|232.04|230.54|231.51|230.01|232.09|230.59|231.34|229.84|589
1613875200000|2021-02-21 02:40:00|231.52|230.02|231.53|230.03|231.86|230.36|231.42|229.92|535
1613875500000|2021-02-21 02:45:00|231.52|230.02|232.7|231.2|232.76|231.26|231.52|230.02|537
1613875800000|2021-02-21 02:50:00|232.69|231.19|231.89|230.39|233.25|231.75|231.74|230.24|654
1613876100000|2021-02-21 02:55:00|231.9|230.4|231.62|230.12|232.56|231.06|231.62|230.12|559
1613876400000|2021-02-21 03:00:00|231.57|230.07|231.18|229.68|232.44|230.94|231|229.5|605
1613876700000|2021-02-21 03:05:00|231.17|229.67|233.73|232.23|233.92|232.42|231.15|229.65|614
1613877000000|2021-02-21 03:10:00|233.72|232.22|233.68|232.18|234.55|233.05|233.29|231.79|666
1613877300000|2021-02-21 03:15:00|233.7|232.2|232.19|230.69|233.77|232.27|231.88|230.38|577
1613877600000|2021-02-21 03:20:00|232.2|230.7|232.24|230.74|232.63|231.13|231.99|230.49|531
1613877900000|2021-02-21 03:25:00|232.23|230.73|231.9|230.4|232.57|231.07|231.56|230.06|526
1613878200000|2021-02-21 03:30:00|231.89|230.39|230.83|229.33|231.92|230.42|230.47|228.97|598
1613878500000|2021-02-21 03:35:00|230.82|229.32|230.6|229.1|230.9|229.4|230.1|228.6|602
1613878800000|2021-02-21 03:40:00|230.59|229.09|230.89|229.39|230.94|229.44|230.44|228.94|412
1613879100000|2021-02-21 03:45:00|230.88|229.38|229.65|228.15|231.33|229.83|229.23|227.73|610
1613879400000|2021-02-21 03:50:00|229.61|228.11|228.4|226.9|229.8|228.3|228.29|226.79|534
1613879700000|2021-02-21 03:55:00|228.41|226.91|228.17|226.67|228.65|227.15|227.82|226.32|597
1613880000000|2021-02-21 04:00:00|228.18|226.68|227.02|225.52|229.07|227.57|226.46|224.96|739
1613880300000|2021-02-21 04:05:00|227.01|225.51|226.48|224.98|227.56|226.06|226.28|224.78|775
1613880600000|2021-02-21 04:10:00|226.51|225.01|226.98|225.48|227.28|225.78|226.36|224.86|751
1613880900000|2021-02-21 04:15:00|226.97|225.47|226.46|224.96|227.36|225.86|226.4|224.9|676
1613881200000|2021-02-21 04:20:00|226.45|224.95|225.63|224.13|226.7|225.2|225.48|223.98|665
1613881500000|2021-02-21 04:25:00|225.62|224.12|225.59|224.09|226.3|224.8|225.48|223.98|649
1613881800000|2021-02-21 04:30:00|225.6|224.1|225.87|224.37|227.12|225.62|225.6|224.1|632
1613882100000|2021-02-21 04:35:00|225.86|224.36|227.47|225.97|227.52|226.02|225.86|224.36|545
1613882400000|2021-02-21 04:40:00|227.46|225.96|227.59|226.09|227.85|226.35|226.83|225.33|524
1613882700000|2021-02-21 04:45:00|227.58|226.08|226.67|225.17|227.68|226.18|226.65|225.15|443
1613883000000|2021-02-21 04:50:00|226.66|225.16|228.18|226.68|228.28|226.78|226.41|224.91|459
1613883300000|2021-02-21 04:55:00|228.19|226.69|228.87|227.37|229.13|227.63|227.98|226.48|509
1613883600000|2021-02-21 05:00:00|228.86|227.36|228.65|227.15|228.87|227.37|228.1|226.6|503
1613883900000|2021-02-21 05:05:00|228.66|227.16|227.95|226.45|228.66|227.16|227.5|226|523
1613884200000|2021-02-21 05:10:00|227.96|226.46|229.49|227.99|229.75|228.25|227.94|226.44|591
1613884500000|2021-02-21 05:15:00|229.5|228|229.29|227.79|229.83|228.33|229.07|227.57|573
1613884800000|2021-02-21 05:20:00|229.28|227.78|229.31|227.81|229.39|227.89|228.56|227.06|587
1613885100000|2021-02-21 05:25:00|229.36|227.86|229.57|228.07|229.61|228.11|229.24|227.74|527
1613885400000|2021-02-21 05:30:00|229.56|228.06|228.53|227.03|229.56|228.06|228.53|227.03|523
1613885700000|2021-02-21 05:35:00|228.54|227.04|228.17|226.67|229.08|227.58|228.16|226.66|529
1613886000000|2021-02-21 05:40:00|228.18|226.68|227.26|225.76|228.28|226.78|227.05|225.55|640
1613886300000|2021-02-21 05:45:00|227.25|225.75|227.58|226.08|227.84|226.34|226.99|225.49|613
1613886600000|2021-02-21 05:50:00|227.59|226.09|226.69|225.19|227.87|226.37|226.63|225.13|528
1613886900000|2021-02-21 05:55:00|226.68|225.18|226.1|224.6|227.09|225.59|226.1|224.6|480
1613887200000|2021-02-21 06:00:00|226.12|224.62|226.52|225.02|226.6|225.1|225.98|224.48|531
1613887500000|2021-02-21 06:05:00|226.53|225.03|226.54|225.04|226.95|225.45|226.48|224.98|481
1613887800000|2021-02-21 06:10:00|226.52|225.02|225.81|224.31|226.53|225.03|225.79|224.29|479
1613888100000|2021-02-21 06:15:00|225.8|224.3|225.35|223.85|225.95|224.45|225.13|223.63|478
1613888400000|2021-02-21 06:20:00|225.36|223.86|225.11|223.61|225.38|223.88|224.64|223.14|565
1613888700000|2021-02-21 06:25:00|225.13|223.63|225.28|223.78|225.62|224.12|224.58|223.08|682
1613889000000|2021-02-21 06:30:00|225.3|223.8|224.27|222.77|225.33|223.83|223.97|222.47|576
1613889300000|2021-02-21 06:35:00|224.26|222.76|224.04|222.54|224.8|223.3|224.04|222.54|517
1613889600000|2021-02-21 06:40:00|224.05|222.55|223.68|222.18|224.5|223|223.67|222.17|506
1613889900000|2021-02-21 06:45:00|223.65|222.15|224.56|223.06|224.67|223.17|223.48|221.98|536
1613890200000|2021-02-21 06:50:00|224.55|223.05|223.79|222.29|224.63|223.13|223.77|222.27|473
1613890500000|2021-02-21 06:55:00|223.8|222.3|225.23|223.73|225.54|224.04|223.77|222.27|546
1613890800000|2021-02-21 07:00:00|225.25|223.75|226.37|224.87|226.47|224.97|225.25|223.75|549
1613891100000|2021-02-21 07:05:00|226.38|224.88|226.07|224.57|227.17|225.67|225.5|224|665
1613891400000|2021-02-21 07:10:00|226.09|224.59|225.33|223.83|226.12|224.62|224.91|223.41|610
1613891700000|2021-02-21 07:15:00|225.31|223.81|223.8|222.3|225.48|223.98|223.61|222.11|607
1613892000000|2021-02-21 07:20:00|223.79|222.29|222.3|220.8|223.81|222.31|222.3|220.8|733
1613892300000|2021-02-21 07:25:00|222.29|220.79|221.68|220.18|222.91|221.41|221.68|220.18|760
1613892600000|2021-02-21 07:30:00|221.67|220.17|223.29|221.79|223.41|221.91|221.41|219.91|682
1613892900000|2021-02-21 07:35:00|223.3|221.8|222.91|221.41|223.31|221.81|222.49|220.99|541
1613893200000|2021-02-21 07:40:00|222.92|221.42|223.09|221.59|223.22|221.72|222.37|220.87|584
1613893500000|2021-02-21 07:45:00|223.08|221.58|222.21|220.71|223.08|221.58|222.2|220.7|546
1613893800000|2021-02-21 07:50:00|222.2|220.7|222.12|220.62|222.79|221.29|221.82|220.32|623
1613894100000|2021-02-21 07:55:00|222.11|220.61|221.94|220.44|222.4|220.9|221.7|220.2|588
1613894400000|2021-02-21 08:00:00|221.96|220.46|223.97|222.47|224.07|222.57|221.22|219.72|788
1613894700000|2021-02-21 08:05:00|223.86|222.36|225.1|223.6|225.52|224.02|223.48|221.98|676
1613895000000|2021-02-21 08:10:00|225.11|223.61|225.82|224.32|226.03|224.53|225.01|223.51|773
1613895300000|2021-02-21 08:15:00|225.83|224.33|224.78|223.28|225.84|224.34|224.49|222.99|647
1613895600000|2021-02-21 08:20:00|224.79|223.29|223.89|222.39|224.99|223.49|223.6|222.1|586
1613895900000|2021-02-21 08:25:00|223.88|222.38|224.39|222.89|224.47|222.97|223.4|221.9|534
1613896200000|2021-02-21 08:30:00|224.47|222.97|225.37|223.87|225.58|224.08|224.32|222.82|590
1613896500000|2021-02-21 08:35:00|225.38|223.88|226.35|224.85|226.35|224.85|225.27|223.77|480
1613896800000|2021-02-21 08:40:00|226.36|224.86|226.22|224.72|226.44|224.94|225.67|224.17|588
1613897100000|2021-02-21 08:45:00|226.23|224.73|227|225.5|227.04|225.54|226.12|224.62|599
1613897400000|2021-02-21 08:50:00|227.01|225.51|226.37|224.87|227.04|225.54|225.93|224.43|611
1613897700000|2021-02-21 08:55:00|226.38|224.88|226.68|225.18|226.69|225.19|226.15|224.65|478
1613898000000|2021-02-21 09:00:00|226.69|225.19|226.49|224.99|227.01|225.51|226.01|224.51|553
1613898300000|2021-02-21 09:05:00|226.56|225.06|226.29|224.79|226.61|225.11|225.98|224.48|505
1613898600000|2021-02-21 09:10:00|226.3|224.8|227.09|225.59|227.37|225.87|226.17|224.67|533
1613898900000|2021-02-21 09:15:00|227.1|225.6|227.56|226.06|227.62|226.12|226.85|225.35|571
1613899200000|2021-02-21 09:20:00|227.53|226.03|227.08|225.58|227.55|226.05|226.74|225.24|533
1613899500000|2021-02-21 09:25:00|227.09|225.59|227.5|226|227.54|226.04|226.85|225.35|433
1613899800000|2021-02-21 09:30:00|227.51|226.01|227.66|226.16|227.9|226.4|227.2|225.7|416
1613900100000|2021-02-21 09:35:00|227.65|226.15|227.62|226.12|227.65|226.15|226.9|225.4|468
1613900400000|2021-02-21 09:40:00|227.63|226.13|227.13|225.63|227.68|226.18|226.94|225.44|546
1613900700000|2021-02-21 09:45:00|227.11|225.61|227.34|225.84|227.65|226.15|227|225.5|450
1613901000000|2021-02-21 09:50:00|227.35|225.85|227.52|226.02|227.64|226.14|226.9|225.4|521
1613901300000|2021-02-21 09:55:00|227.51|226.01|228.86|227.36|229.03|227.53|227.51|226.01|562
1613901600000|2021-02-21 10:00:00|228.85|227.35|228.92|227.42|229.02|227.52|228.34|226.84|543
1613901900000|2021-02-21 10:05:00|228.93|227.43|228.83|227.33|229.26|227.76|228.57|227.07|629
1613902200000|2021-02-21 10:10:00|228.84|227.34|229.66|228.16|229.89|228.39|228.33|226.83|647
1613902500000|2021-02-21 10:15:00|229.67|228.17|230.17|228.67|230.27|228.77|229.61|228.11|582
1613902800000|2021-02-21 10:20:00|230.18|228.68|230.55|229.05|230.83|229.33|230.12|228.62|586
1613903100000|2021-02-21 10:25:00|230.54|229.04|230.16|228.66|230.74|229.24|230.06|228.56|586
1613903400000|2021-02-21 10:30:00|230.17|228.67|230.9|229.4|230.94|229.44|229.62|228.12|628
1613903700000|2021-02-21 10:35:00|230.91|229.41|232.7|231.2|232.7|231.2|230.7|229.2|560
1613904000000|2021-02-21 10:40:00|232.69|231.19|231.8|230.3|232.69|231.19|231.19|229.69|603
1613904300000|2021-02-21 10:45:00|231.79|230.29|231|229.5|231.82|230.32|231|229.5|538
1613904600000|2021-02-21 10:50:00|230.99|229.49|230.35|228.85|231|229.5|230.31|228.81|612
1613904900000|2021-02-21 10:55:00|230.37|228.87|230.62|229.12|230.64|229.14|230.04|228.54|543
1613905200000|2021-02-21 11:00:00|230.61|229.11|231.53|230.03|231.74|230.24|230.27|228.77|561
1613905500000|2021-02-21 11:05:00|231.5|230|230.27|228.77|231.55|230.05|230.18|228.68|549
1613905800000|2021-02-21 11:10:00|230.26|228.76|230.33|228.83|230.83|229.33|230.24|228.74|563
1613906100000|2021-02-21 11:15:00|230.34|228.84|230.51|229.01|230.76|229.26|230.21|228.71|507
1613906400000|2021-02-21 11:20:00|230.5|229|230.52|229.02|230.82|229.32|230.45|228.95|473
1613906700000|2021-02-21 11:25:00|230.53|229.03|230.22|228.72|230.53|229.03|230.13|228.63|394
1613907000000|2021-02-21 11:30:00|230.21|228.71|230.21|228.71|230.54|229.04|230.02|228.52|443
1613907300000|2021-02-21 11:35:00|230.2|228.7|230.57|229.07|230.78|229.28|230.2|228.7|449
1613907600000|2021-02-21 11:40:00|230.56|229.06|230.42|228.92|230.61|229.11|230.22|228.72|465
1613907900000|2021-02-21 11:45:00|230.41|228.91|230.11|228.61|230.41|228.91|229.95|228.45|424
1613908200000|2021-02-21 11:50:00|230.12|228.62|230.01|228.51|230.44|228.94|229.83|228.33|422
1613908500000|2021-02-21 11:55:00|230.02|228.52|229.46|227.96|230.02|228.52|229.42|227.92|369
1613908800000|2021-02-21 12:00:00|229.47|227.97|229.88|228.38|230.05|228.55|229.46|227.96|525
1613909100000|2021-02-21 12:05:00|229.89|228.39|228.58|227.08|230.08|228.58|228.58|227.08|551
1613909400000|2021-02-21 12:10:00|228.55|227.05|228.59|227.09|229.03|227.53|228.21|226.71|548
1613909700000|2021-02-21 12:15:00|228.61|227.11|228.89|227.39|229.14|227.64|228.61|227.11|473
1613910000000|2021-02-21 12:20:00|228.9|227.4|229.32|227.82|229.34|227.84|228.9|227.4|401
1613910300000|2021-02-21 12:25:00|229.27|227.77|230.02|228.52|230.03|228.53|229.23|227.73|431
1613910600000|2021-02-21 12:30:00|230.01|228.51|230.41|228.91|230.75|229.25|230|228.5|529
1613910900000|2021-02-21 12:35:00|230.42|228.92|229.26|227.76|230.42|228.92|229.17|227.67|467
1613911200000|2021-02-21 12:40:00|229.24|227.74|227.83|226.33|229.31|227.81|227.61|226.11|615
1613911500000|2021-02-21 12:45:00|227.85|226.35|226.44|224.94|228.49|226.99|226.41|224.91|557
1613911800000|2021-02-21 12:50:00|226.45|224.95|226.35|224.85|227.29|225.79|226.2|224.7|680
1613912100000|2021-02-21 12:55:00|226.34|224.84|227.02|225.52|227.6|226.1|226.22|224.72|628
1613912400000|2021-02-21 13:00:00|227.03|225.53|227.23|225.73|228.01|226.51|227.02|225.52|538
1613912700000|2021-02-21 13:05:00|227.25|225.75|227.12|225.62|227.7|226.2|226.95|225.45|560
1613913000000|2021-02-21 13:10:00|227.11|225.61|227.49|225.99|227.8|226.3|227.1|225.6|486
1613913300000|2021-02-21 13:15:00|227.52|226.02|227.87|226.37|228.01|226.51|227.51|226.01|476
1613913600000|2021-02-21 13:20:00|227.86|226.36|227.5|226|227.96|226.46|227.12|225.62|480
1613913900000|2021-02-21 13:25:00|227.51|226.01|227.67|226.17|227.91|226.41|227.36|225.86|486
1613914200000|2021-02-21 13:30:00|227.66|226.16|227.86|226.36|228.15|226.65|227.49|225.99|504
1613914500000|2021-02-21 13:35:00|227.89|226.39|227.62|226.12|227.96|226.46|227.61|226.11|391
1613914800000|2021-02-21 13:40:00|227.63|226.13|227.2|225.7|227.88|226.38|227.14|225.64|393
1613915100000|2021-02-21 13:45:00|227.19|225.69|227.16|225.66|227.45|225.95|226.99|225.49|456
1613915400000|2021-02-21 13:50:00|227.15|225.65|227.08|225.58|227.18|225.68|226.47|224.97|452
1613915700000|2021-02-21 13:55:00|227.1|225.6|227.02|225.52|227.16|225.66|226.71|225.21|416
1613916000000|2021-02-21 14:00:00|227.03|225.53|228.23|226.73|228.91|227.41|227.03|225.53|572
1613916300000|2021-02-21 14:05:00|228.24|226.74|226.41|224.91|228.33|226.83|226.4|224.9|522
1613916600000|2021-02-21 14:10:00|226.39|224.89|225.92|224.42|226.47|224.97|225.5|224|596
1613916900000|2021-02-21 14:15:00|225.91|224.41|225.32|223.82|225.94|224.44|224.47|222.97|780
1613917200000|2021-02-21 14:20:00|225.33|223.83|226.39|224.89|226.58|225.08|225|223.5|601
1613917500000|2021-02-21 14:25:00|226.4|224.9|227.4|225.9|227.85|226.35|226.38|224.88|598
1613917800000|2021-02-21 14:30:00|227.38|225.88|228.27|226.77|228.37|226.87|226.73|225.23|609
1613918100000|2021-02-21 14:35:00|228.26|226.76|229.39|227.89|229.65|228.15|228.05|226.55|664
1613918400000|2021-02-21 14:40:00|229.4|227.9|228.55|227.05|229.51|228.01|228.37|226.87|639
1613918700000|2021-02-21 14:45:00|228.54|227.04|227.16|225.66|228.64|227.14|226.88|225.38|665
1613919000000|2021-02-21 14:50:00|227.14|225.64|227.19|225.69|227.58|226.08|226.83|225.33|635
1613919300000|2021-02-21 14:55:00|227.22|225.72|229.21|227.71|229.24|227.74|227.22|225.72|644
1613919600000|2021-02-21 15:00:00|229.2|227.7|229.44|227.94|230.19|228.69|228.68|227.18|711
1613919900000|2021-02-21 15:05:00|229.45|227.95|229.23|227.73|229.84|228.34|228.74|227.24|595
1613920200000|2021-02-21 15:10:00|229.22|227.72|230.25|228.75|230.28|228.78|229.21|227.71|580
1613920500000|2021-02-21 15:15:00|230.24|228.74|229.79|228.29|230.35|228.85|229.31|227.81|532
1613920800000|2021-02-21 15:20:00|229.78|228.28|229.67|228.17|229.96|228.46|229.61|228.11|426
1613921100000|2021-02-21 15:25:00|229.68|228.18|228.43|226.93|229.83|228.33|227.98|226.48|533
1613921400000|2021-02-21 15:30:00|228.44|226.94|229.93|228.43|230.38|228.88|228.44|226.94|647
1613921700000|2021-02-21 15:35:00|229.99|228.49|231.12|229.62|231.13|229.63|229.97|228.47|498
1613922000000|2021-02-21 15:40:00|231.11|229.61|231.67|230.17|232.44|230.94|231.11|229.61|645
1613922300000|2021-02-21 15:45:00|231.66|230.16|231.48|229.98|232.02|230.52|230.75|229.25|662
1613922600000|2021-02-21 15:50:00|231.47|229.97|230.7|229.2|231.48|229.98|230.38|228.88|647
1613922900000|2021-02-21 15:55:00|230.73|229.23|230.94|229.44|231.25|229.75|229.92|228.42|679
1613923200000|2021-02-21 16:00:00|230.95|229.45|230.52|229.02|231.82|230.32|230.51|229.01|768
1613923500000|2021-02-21 16:05:00|230.51|229.01|228.03|226.53|230.53|229.03|227.72|226.22|746
1613923800000|2021-02-21 16:10:00|228.04|226.54|228.28|226.78|229.21|227.71|227.68|226.18|657
1613924100000|2021-02-21 16:15:00|228.29|226.79|228.18|226.68|228.59|227.09|227.32|225.82|698
1613924400000|2021-02-21 16:20:00|228.19|226.69|228.96|227.46|229.31|227.81|228.05|226.55|673
1613924700000|2021-02-21 16:25:00|228.99|227.49|229.43|227.93|230.16|228.66|228.97|227.47|588
1613925000000|2021-02-21 16:30:00|229.44|227.94|229.28|227.78|229.56|228.06|229.05|227.55|604
1613925300000|2021-02-21 16:35:00|229.27|227.77|228.8|227.3|229.47|227.97|228.71|227.21|643
1613925600000|2021-02-21 16:40:00|228.81|227.31|228.83|227.33|228.91|227.41|228.12|226.62|670
1613925900000|2021-02-21 16:45:00|228.84|227.34|229.92|228.42|230.35|228.85|228.65|227.15|681
1613926200000|2021-02-21 16:50:00|229.91|228.41|231.03|229.53|231.43|229.93|229.91|228.41|608
1613926500000|2021-02-21 16:55:00|231.02|229.52|230.34|228.84|231.22|229.72|230.2|228.7|661
1613926800000|2021-02-21 17:00:00|230.32|228.82|229.98|228.48|230.33|228.83|229.42|227.92|671
1613927100000|2021-02-21 17:05:00|229.99|228.49|231.13|229.63|231.48|229.98|229.98|228.48|529
1613927400000|2021-02-21 17:10:00|231.11|229.61|230.69|229.19|231.48|229.98|230.39|228.89|528
1613927700000|2021-02-21 17:15:00|230.7|229.2|231.46|229.96|231.53|230.03|230.69|229.19|547
1613928000000|2021-02-21 17:20:00|231.45|229.95|231.54|230.04|231.67|230.17|230.95|229.45|535
1613928300000|2021-02-21 17:25:00|231.55|230.05|230.94|229.44|231.64|230.14|230.77|229.27|583
1613928600000|2021-02-21 17:30:00|230.9|229.4|230.54|229.04|231.26|229.76|230.53|229.03|453
1613928900000|2021-02-21 17:35:00|230.53|229.03|230.34|228.84|230.8|229.3|230.22|228.72|560
1613929200000|2021-02-21 17:40:00|230.3|228.8|230.66|229.16|230.95|229.45|230.13|228.63|599
1613929500000|2021-02-21 17:45:00|230.64|229.14|230.52|229.02|231.44|229.94|230.33|228.83|571
1613929800000|2021-02-21 17:50:00|230.53|229.03|231.15|229.65|231.31|229.81|230.5|229|518
1613930100000|2021-02-21 17:55:00|231.16|229.66|230.77|229.27|231.25|229.75|230.58|229.08|406
1613930400000|2021-02-21 18:00:00|230.78|229.28|230.66|229.16|231.3|229.8|230.38|228.88|511
1613930700000|2021-02-21 18:05:00|230.65|229.15|230.79|229.29|231.09|229.59|230.39|228.89|534
1613931000000|2021-02-21 18:10:00|230.77|229.27|230.03|228.53|230.78|229.28|229.9|228.4|549
1613931300000|2021-02-21 18:15:00|230.04|228.54|229.3|227.8|230.14|228.64|229.3|227.8|527
1613931600000|2021-02-21 18:20:00|229.29|227.79|229.44|227.94|229.97|228.47|229|227.5|595
1613931900000|2021-02-21 18:25:00|229.45|227.95|229.22|227.72|229.7|228.2|229.12|227.62|423
1613932200000|2021-02-21 18:30:00|229.18|227.68|229.53|228.03|229.72|228.22|229.18|227.68|511
1613932500000|2021-02-21 18:35:00|229.52|228.02|229.47|227.97|230.09|228.59|229.34|227.84|591
1613932800000|2021-02-21 18:40:00|229.49|227.99|230.07|228.57|230.16|228.66|229.49|227.99|611
1613933100000|2021-02-21 18:45:00|230.04|228.54|230.85|229.35|230.96|229.46|229.98|228.48|660
1613933400000|2021-02-21 18:50:00|230.86|229.36|232.76|231.26|232.76|231.26|230.8|229.3|649
1613933700000|2021-02-21 18:55:00|232.75|231.25|233.09|231.59|233.54|232.04|232.63|231.13|590
1613934000000|2021-02-21 19:00:00|233.13|231.63|232.76|231.26|233.49|231.99|232.48|230.98|644
1613934300000|2021-02-21 19:05:00|232.75|231.25|232.59|231.09|233.15|231.65|232.2|230.7|652
1613934600000|2021-02-21 19:10:00|232.6|231.1|232.65|231.15|232.76|231.26|232.26|230.76|555
1613934900000|2021-02-21 19:15:00|232.66|231.16|232.67|231.17|233.08|231.58|232.27|230.77|544
1613935200000|2021-02-21 19:20:00|232.66|231.16|232.87|231.37|233.07|231.57|232.18|230.68|517
1613935500000|2021-02-21 19:25:00|232.88|231.38|233.3|231.8|233.62|232.12|232.87|231.37|544
1613935800000|2021-02-21 19:30:00|233.28|231.78|232.81|231.31|233.44|231.94|232.61|231.11|505
1613936100000|2021-02-21 19:35:00|232.8|231.3|232.34|230.84|232.96|231.46|232.09|230.59|455
1613936400000|2021-02-21 19:40:00|232.35|230.85|232.01|230.51|232.43|230.93|231.7|230.2|523
1613936700000|2021-02-21 19:45:00|232.02|230.52|232.12|230.62|232.38|230.88|232.02|230.52|367
1613937000000|2021-02-21 19:50:00|232.11|230.61|231.79|230.29|232.21|230.71|231.78|230.28|259
1613937300000|2021-02-21 19:55:00|231.78|230.28|231.66|230.16|231.81|230.31|231.52|230.02|351
1613937600000|2021-02-21 20:00:00|231.65|230.15|231.46|229.96|231.68|230.18|231.41|229.91|389
1613937900000|2021-02-21 20:05:00|231.45|229.95|230.5|229|231.45|229.95|229.95|228.45|469
1613938200000|2021-02-21 20:10:00|230.49|228.99|230.9|229.4|231.09|229.59|230.48|228.98|554
1613938500000|2021-02-21 20:15:00|230.89|229.39|231.01|229.51|231.26|229.76|230.89|229.39|529
1613938800000|2021-02-21 20:20:00|231|229.5|230.53|229.03|231.19|229.69|230.53|229.03|464
1613939100000|2021-02-21 20:25:00|230.54|229.04|230.35|228.85|230.77|229.27|230.01|228.51|480
1613939400000|2021-02-21 20:30:00|230.34|228.84|230.11|228.61|230.45|228.95|229.83|228.33|528
1613939700000|2021-02-21 20:35:00|230.12|228.62|229.24|227.74|230.34|228.84|229.19|227.69|479
1613940000000|2021-02-21 20:40:00|229.23|227.73|228.99|227.49|229.89|228.39|228.87|227.37|516
1613940300000|2021-02-21 20:45:00|229|227.5|228.78|226.28|229.14|227.64|228.27|226.21|671
1613940600000|2021-02-21 20:50:00|228.75|226.25|227.3|224.8|228.8|226.3|226.91|224.41|802
1613940900000|2021-02-21 20:55:00|227.29|224.79|227.87|225.37|228.21|225.71|227.29|224.79|754
1613941200000|2021-02-21 21:00:00|227.84|225.34|227.66|225.16|228.88|226.38|227.41|224.91|696
1613941500000|2021-02-21 21:05:00|227.65|225.15|228.04|225.54|228.24|225.74|227.19|224.69|686
1613941800000|2021-02-21 21:10:00|228.03|225.53|227.63|225.13|228.04|225.54|227.43|224.93|612
1613942100000|2021-02-21 21:15:00|227.64|225.14|227.99|225.49|228.41|225.91|227.47|224.97|529
1613942400000|2021-02-21 21:20:00|227.97|225.47|228.5|226|228.51|226.01|227.53|225.03|572
1613942700000|2021-02-21 21:25:00|228.49|225.99|227.82|225.32|228.49|225.99|227.81|225.31|586
1613943000000|2021-02-21 21:30:00|227.83|225.33|227.58|225.08|228.08|225.58|227.35|224.85|591
1613943300000|2021-02-21 21:35:00|227.57|225.07|227.38|224.88|227.96|225.46|227.05|224.55|522
1613943600000|2021-02-21 21:40:00|227.37|224.87|227.96|225.46|228.1|225.6|227.19|224.69|462
1613943900000|2021-02-21 21:45:00|227.95|225.45|227.74|225.24|228.47|225.97|227.69|225.19|447
1613944200000|2021-02-21 21:50:00|227.75|225.25|227.51|225.01|227.94|225.44|226.86|224.36|768
1613944500000|2021-02-21 21:55:00|227.53|225.03|227.88|225.38|227.97|225.47|227.22|224.72|559
1613944800000|2021-02-21 22:00:00|227.86|225.36|229.11|226.61|229.11|226.61|227.48|224.98|454
1613945100000|2021-02-21 22:05:00|229.12|226.62|228.8|226.3|229.49|226.99|228.64|226.14|371
1613945400000|2021-02-21 22:10:00|228.81|226.31|228.75|226.25|229.09|226.59|228.71|226.21|335
1613945700000|2021-02-21 22:15:00|228.74|226.24|228.5|226|228.74|226.24|228.23|225.73|298
1613946000000|2021-02-21 22:20:00|228.51|226.01|227.97|225.47|228.51|226.01|227.7|225.2|289
1613946300000|2021-02-21 22:25:00|227.96|225.46|227.73|225.23|227.97|225.47|227.62|225.12|193
1613946600000|2021-02-21 22:30:00|227.72|225.22|227.73|225.23|227.86|225.36|227.43|224.93|248
1613946900000|2021-02-21 22:35:00|227.74|225.24|226.81|224.31|227.76|225.26|226.77|224.27|296
1613947200000|2021-02-21 22:40:00|226.79|224.29|226.55|224.05|227.14|224.64|226.49|223.99|539
1613947500000|2021-02-21 22:45:00|226.56|224.06|226.28|224.78|226.56|224.93|225.6|223.78|371
1613947800000|2021-02-21 22:50:00|226.25|224.75|226.79|225.29|227|225.5|226.21|224.71|371
1613948100000|2021-02-21 22:55:00|226.81|225.31|227.18|225.68|227.27|225.77|226.73|225.23|450
1613948400000|2021-02-21 23:00:00|227.19|225.69|227.49|225.99|227.49|225.99|226.69|225.19|421
1613948700000|2021-02-21 23:05:00|227.52|226.02|228.21|226.71|228.25|226.75|227.3|225.8|426
1613949000000|2021-02-21 23:10:00|228.22|226.72|228.03|226.53|228.69|227.19|227.86|226.36|651
1613949300000|2021-02-21 23:15:00|228.06|226.56|227.39|225.89|228.1|226.6|227.15|225.65|484
1613949600000|2021-02-21 23:20:00|227.42|225.92|227.52|226.02|227.61|226.11|227.15|225.65|469
1613949900000|2021-02-21 23:25:00|227.51|226.01|227.45|225.95|227.62|226.12|227.17|225.67|484
1613950200000|2021-02-21 23:30:00|227.49|225.99|227.46|225.96|227.81|226.31|227.29|225.79|423
1613950500000|2021-02-21 23:35:00|227.47|225.97|227.73|226.23|227.91|226.41|227.33|225.83|427
1613950800000|2021-02-21 23:40:00|227.75|226.25|227.75|226.25|228.08|226.58|227.57|226.07|441
1613951100000|2021-02-21 23:45:00|227.76|226.26|227.99|226.49|228.5|227|227.75|226.25|405
1613951400000|2021-02-21 23:50:00|228|226.5|228.25|226.75|228.34|226.84|227.98|226.48|484
1613951700000|2021-02-21 23:55:00|228.23|226.73|228.17|226.67|228.28|226.78|228|226.5|424
1613952000000|2021-02-22 00:00:00|228.16|226.66|226.53|225.03|228.27|226.77|226.5|225|659
1613952300000|2021-02-22 00:05:00|226.52|225.02|225.74|224.24|226.53|225.03|225.68|224.18|626
1613952600000|2021-02-22 00:10:00|225.75|224.25|225.38|223.88|226.12|224.62|225.26|223.76|709
1613952900000|2021-02-22 00:15:00|225.37|223.87|225.64|224.14|226.32|224.82|225.27|223.77|562
1613953200000|2021-02-22 00:20:00|225.62|224.12|225.82|224.32|226.21|224.71|224.94|223.44|614
1613953500000|2021-02-22 00:25:00|225.88|224.38|225.45|223.95|226.01|224.51|225.38|223.88|572
1613953800000|2021-02-22 00:30:00|225.5|224|225.56|224.06|225.61|224.11|225.01|223.51|545
1613954100000|2021-02-22 00:35:00|225.57|224.07|225.08|223.58|225.95|224.45|225.05|223.55|662
1613954400000|2021-02-22 00:40:00|225.11|223.61|225.1|223.6|225.53|224.03|224.88|223.38|559
1613954700000|2021-02-22 00:45:00|225.12|223.62|224.79|223.29|225.43|223.93|224.57|223.07|565
1613955000000|2021-02-22 00:50:00|224.8|223.3|223.92|222.42|224.86|223.36|223.69|222.19|643
1613955300000|2021-02-22 00:55:00|223.93|222.43|223.25|221.75|224.06|222.56|223.25|221.75|370
1613955600000|2021-02-22 01:00:00|223.26|221.76|224.63|223.13|224.7|223.2|222.28|220.78|466
1613955900000|2021-02-22 01:05:00|224.65|223.15|225.38|223.88|225.59|224.09|224.51|223.01|558
1613956200000|2021-02-22 01:10:00|225.36|223.86|224.8|223.3|225.43|223.93|224.01|222.51|437
1613956500000|2021-02-22 01:15:00|224.81|223.31|225.11|223.61|225.31|223.81|224.46|222.96|465
1613956800000|2021-02-22 01:20:00|225.13|223.63|224.52|223.02|225.28|223.78|224.48|222.98|371
1613957100000|2021-02-22 01:25:00|224.5|223|224.67|223.17|225.14|223.64|224.36|222.86|359
1613957400000|2021-02-22 01:30:00|224.66|223.16|225.31|223.81|225.57|224.07|224.41|222.91|423
1613957700000|2021-02-22 01:35:00|225.3|223.8|225.41|223.91|225.74|224.24|225.16|223.66|367
1613958000000|2021-02-22 01:40:00|225.37|223.87|225.44|223.94|225.77|224.27|225.22|223.72|367
1613958300000|2021-02-22 01:45:00|225.45|223.95|225.32|223.82|225.48|223.98|225.22|223.72|285
1613958600000|2021-02-22 01:50:00|225.33|223.83|225.89|224.39|225.96|224.46|225.3|223.8|235
1613958900000|2021-02-22 01:55:00|225.86|224.36|225.48|223.98|225.86|224.36|225.4|223.9|273
1613959200000|2021-02-22 02:00:00|225.49|223.99|224.69|223.19|225.56|224.06|224.61|223.11|447
1613959500000|2021-02-22 02:05:00|224.73|223.23|225.34|223.84|225.35|223.85|224.21|222.71|419
1613959800000|2021-02-22 02:10:00|225.35|223.85|225.22|223.72|225.56|224.06|224.51|223.01|399
1613960100000|2021-02-22 02:15:00|225.23|223.73|224.97|223.47|225.24|223.74|224.42|222.92|335
1613960400000|2021-02-22 02:20:00|224.96|223.46|225.4|223.9|225.5|224|224.5|223|288
1613960700000|2021-02-22 02:25:00|225.41|223.91|226.3|224.8|227.02|225.52|225.29|223.79|476
1613961000000|2021-02-22 02:30:00|226.29|224.79|226.86|225.36|227.21|225.71|226.29|224.79|522
1613961300000|2021-02-22 02:35:00|226.87|225.37|227.06|225.56|227.34|225.84|226.72|225.22|575
1613961600000|2021-02-22 02:40:00|227.08|225.58|227|225.5|227.39|225.89|226.92|225.42|454
1613961900000|2021-02-22 02:45:00|226.99|225.49|226.65|225.15|227.04|225.54|226.53|225.03|530
1613962200000|2021-02-22 02:50:00|226.64|225.14|226.31|224.81|226.7|225.2|226.19|224.69|446
1613962500000|2021-02-22 02:55:00|226.32|224.82|226.33|224.83|226.71|225.21|226.23|224.73|458
1613962800000|2021-02-22 03:00:00|226.34|224.84|226.43|224.93|227.43|225.93|226.27|224.77|521
1613963100000|2021-02-22 03:05:00|226.42|224.92|226.32|224.82|226.84|225.34|226.06|224.56|443
1613963400000|2021-02-22 03:10:00|226.31|224.81|226.54|225.04|226.6|225.1|226.2|224.7|395
1613963700000|2021-02-22 03:15:00|226.55|225.05|226.08|224.58|226.61|225.11|225.8|224.3|470
1613964000000|2021-02-22 03:20:00|226.09|224.59|225.79|224.29|226.1|224.6|225.7|224.2|343
1613964300000|2021-02-22 03:25:00|225.77|224.27|225.43|223.93|225.78|224.28|225.3|223.8|465
1613964600000|2021-02-22 03:30:00|225.44|223.94|223.33|221.83|225.44|223.94|222.91|221.41|637
1613964900000|2021-02-22 03:35:00|223.34|221.84|223.72|222.22|224.17|222.67|222.7|221.2|756
1613965200000|2021-02-22 03:40:00|223.73|222.23|223.41|221.91|223.93|222.43|223|221.5|645
1613965500000|2021-02-22 03:45:00|223.42|221.92|222.08|220.58|223.44|221.94|221.48|219.98|629
1613965800000|2021-02-22 03:50:00|222.04|220.54|221.38|219.88|222.85|221.35|220.01|218.51|760
1613966100000|2021-02-22 03:55:00|221.39|219.89|220.04|218.54|222|220.5|219.97|218.47|755
1613966400000|2021-02-22 04:00:00|220.07|218.57|218.37|216.87|220.07|218.57|218.26|216.76|813
1613966700000|2021-02-22 04:05:00|218.33|216.83|221.19|219.69|221.2|219.7|217.96|216.46|716
1613967000000|2021-02-22 04:10:00|221.18|219.68|221.75|220.25|222.37|220.87|221.12|219.62|590
1613967300000|2021-02-22 04:15:00|221.76|220.26|220.16|218.66|221.82|220.32|219.87|218.37|738
1613967600000|2021-02-22 04:20:00|220.18|218.68|218.7|217.2|220.37|218.87|218.56|217.06|700
1613967900000|2021-02-22 04:25:00|218.62|217.12|217.84|216.34|219.26|217.76|217.84|216.34|681
1613968200000|2021-02-22 04:30:00|217.83|216.33|219.59|218.09|219.62|218.12|216.79|215.29|749
1613968500000|2021-02-22 04:35:00|219.6|218.1|218.36|216.86|219.62|218.12|218.08|216.58|706
1613968800000|2021-02-22 04:40:00|218.38|216.88|216.26|214.76|218.69|217.19|215.66|214.16|796
1613969100000|2021-02-22 04:45:00|216.25|214.75|217.82|216.32|218.04|216.54|214.64|213.14|814
1613969400000|2021-02-22 04:50:00|217.76|216.26|218.12|216.62|218.35|216.85|217.3|215.8|776
1613969700000|2021-02-22 04:55:00|218.1|216.6|218.85|217.35|219.1|217.6|217.98|216.48|593
1613970000000|2021-02-22 05:00:00|218.84|217.34|219.57|218.07|219.86|218.36|218.71|217.21|666
1613970300000|2021-02-22 05:05:00|219.55|218.05|220.04|218.54|220.32|218.82|219.53|218.03|600
1613970600000|2021-02-22 05:10:00|220.02|218.52|220.7|219.2|220.71|219.21|219.98|218.48|417
1613970900000|2021-02-22 05:15:00|220.69|219.19|219.44|217.94|220.69|219.19|218.98|217.48|593
1613971200000|2021-02-22 05:20:00|219.43|217.93|219.25|217.75|220.42|218.92|219.25|217.75|657
1613971500000|2021-02-22 05:25:00|219.23|217.73|220.69|219.19|220.7|219.2|219.1|217.6|489
1613971800000|2021-02-22 05:30:00|220.71|219.21|221.36|219.86|221.58|220.08|220.38|218.88|522
1613972100000|2021-02-22 05:35:00|221.4|219.9|221.09|219.59|221.59|220.09|220.8|219.3|649
1613972400000|2021-02-22 05:40:00|221.07|219.57|221.2|219.7|221.38|219.88|220.7|219.2|585
1613972700000|2021-02-22 05:45:00|221.21|219.71|220.22|218.72|221.3|219.8|220.19|218.69|576
1613973000000|2021-02-22 05:50:00|220.23|218.73|219.24|217.74|220.23|218.73|219.24|217.74|526
1613973300000|2021-02-22 05:55:00|219.25|217.75|219.25|217.75|219.33|217.83|218.63|217.13|693
1613973600000|2021-02-22 06:00:00|219.26|217.76|220.25|218.75|220.25|218.75|218.47|216.97|647
1613973900000|2021-02-22 06:05:00|220.24|218.74|221.12|219.62|221.17|219.67|220.17|218.67|594
1613974200000|2021-02-22 06:10:00|221.1|219.6|222.19|220.69|222.82|221.32|221.06|219.56|684
1613974500000|2021-02-22 06:15:00|222.16|220.66|222.12|220.62|222.68|221.18|221.05|219.55|699
1613974800000|2021-02-22 06:20:00|222.13|220.63|222.1|220.6|222.8|221.3|221.82|220.32|686
1613975100000|2021-02-22 06:25:00|222.09|220.59|222.72|221.22|222.98|221.48|222.05|220.55|581
1613975400000|2021-02-22 06:30:00|222.66|221.16|221.77|220.27|222.67|221.17|221.74|220.24|574
1613975700000|2021-02-22 06:35:00|221.75|220.25|222.01|220.51|222.05|220.55|221.53|220.03|591
1613976000000|2021-02-22 06:40:00|222.02|220.52|223.02|221.52|223.09|221.59|221.92|220.42|416
1613976300000|2021-02-22 06:45:00|223.06|221.56|223.53|222.03|223.67|222.17|222.96|221.46|540
1613976600000|2021-02-22 06:50:00|223.56|222.06|222.95|221.45|223.62|222.12|222.69|221.19|530
1613976900000|2021-02-22 06:55:00|222.94|221.44|221.82|220.32|222.97|221.47|221.58|220.08|574
1613977200000|2021-02-22 07:00:00|221.83|220.33|221.03|219.53|221.83|220.33|220.21|218.71|657
1613977500000|2021-02-22 07:05:00|221.07|219.57|220.32|218.82|221.36|219.86|220.24|218.74|647
1613977800000|2021-02-22 07:10:00|220.36|218.86|221.2|219.7|221.2|219.7|219.84|218.34|658
1613978100000|2021-02-22 07:15:00|221.29|219.79|221.94|220.44|222.04|220.54|220.45|218.95|681
1613978400000|2021-02-22 07:20:00|221.95|220.45|222.81|221.31|223.05|221.55|221.89|220.39|595
1613978700000|2021-02-22 07:25:00|222.77|221.27|222.8|221.3|223.2|221.7|222.61|221.11|595
1613979000000|2021-02-22 07:30:00|222.81|221.31|222.54|221.04|223.3|221.8|222.33|220.83|551
1613979300000|2021-02-22 07:35:00|222.55|221.05|222.84|221.34|222.99|221.49|222.19|220.69|542
1613979600000|2021-02-22 07:40:00|222.81|221.31|223.5|222|223.69|222.19|222.43|220.93|620
1613979900000|2021-02-22 07:45:00|223.49|221.99|223.34|221.84|223.54|222.04|223.17|221.67|531
1613980200000|2021-02-22 07:50:00|223.33|221.83|223.62|222.12|223.8|222.3|223.26|221.76|410
1613980500000|2021-02-22 07:55:00|223.61|222.11|223.74|222.24|223.82|222.32|223.35|221.85|387
1613980800000|2021-02-22 08:00:00|223.73|222.23|223.38|221.88|224.58|223.08|223.11|221.61|536
1613981100000|2021-02-22 08:05:00|223.37|221.87|222.49|220.99|223.41|221.91|222.33|220.83|482
1613981400000|2021-02-22 08:10:00|222.5|221|222.22|220.72|222.73|221.23|222.06|220.56|560
1613981700000|2021-02-22 08:15:00|222.2|220.7|223.12|221.62|223.53|222.03|222.07|220.57|600
1613982000000|2021-02-22 08:20:00|223.13|221.63|221.86|220.36|223.2|221.7|221.78|220.28|505
1613982300000|2021-02-22 08:25:00|221.85|220.35|221.66|220.16|222.39|220.89|221.64|220.14|448
1613982600000|2021-02-22 08:30:00|221.65|220.15|221.5|220|222.11|220.61|221.48|219.98|575
1613982900000|2021-02-22 08:35:00|221.51|220.01|220.33|218.83|221.59|220.09|220.33|218.83|663
1613983200000|2021-02-22 08:40:00|220.32|218.82|220.52|219.02|221.03|219.53|220.28|218.78|665
1613983500000|2021-02-22 08:45:00|220.55|219.05|220.7|219.2|221.36|219.86|220.35|218.85|615
1613983800000|2021-02-22 08:50:00|220.69|219.19|219.5|218|220.69|219.19|219.5|218|639
1613984100000|2021-02-22 08:55:00|219.51|218.01|218.6|217.1|219.74|218.24|218.34|216.84|696
1613984400000|2021-02-22 09:00:00|218.62|217.12|219|217.5|219.53|218.03|218.56|217.06|668
1613984700000|2021-02-22 09:05:00|218.9|217.4|218.6|217.1|219.07|217.57|217.72|216.22|577
1613985000000|2021-02-22 09:10:00|218.61|217.11|217.83|216.33|218.61|217.11|217.77|216.27|492
1613985300000|2021-02-22 09:15:00|217.82|216.32|217.67|216.17|217.93|216.43|217.61|216.11|429
1613985600000|2021-02-22 09:20:00|217.68|216.18|218.19|216.69|218.27|216.77|217.55|216.05|597
1613985900000|2021-02-22 09:25:00|218.2|216.7|219.02|217.52|219.39|217.89|218.14|216.64|678
1613986200000|2021-02-22 09:30:00|219.01|217.51|217.72|216.22|219.12|217.62|217.7|216.2|606
1613986500000|2021-02-22 09:35:00|217.7|216.2|216.87|215.37|217.91|216.41|215.98|214.48|765
1613986800000|2021-02-22 09:40:00|216.85|215.35|217.82|216.32|218.22|216.72|216.84|215.34|795
1613987100000|2021-02-22 09:45:00|217.8|216.3|216.98|215.48|218.45|216.95|216.41|214.91|726
1613987400000|2021-02-22 09:50:00|217|215.5|215.19|213.69|217.06|215.56|214.57|213.07|756
1613987700000|2021-02-22 09:55:00|215.18|213.68|214.34|212.84|215.47|213.97|212.95|211.45|831
1613988000000|2021-02-22 10:00:00|214.4|212.9|213.15|211.65|216.25|214.75|213.09|211.59|836
1613988300000|2021-02-22 10:05:00|212.84|211.34|209.57|208.07|213.5|212|209.55|208.05|893
1613988600000|2021-02-22 10:10:00|209.56|208.06|210.6|209.1|210.72|209.22|207.21|205.71|911
1613988900000|2021-02-22 10:15:00|210.71|209.21|211.13|209.63|211.74|210.24|210.06|208.56|878
1613989200000|2021-02-22 10:20:00|211.09|209.59|213.5|212|213.64|212.14|210.64|209.14|772
1613989500000|2021-02-22 10:25:00|213.51|212.01|213.29|211.79|213.95|212.45|212.24|210.74|805
1613989800000|2021-02-22 10:30:00|213.28|211.78|214.45|212.95|214.47|212.97|213.28|211.78|720
1613990100000|2021-02-22 10:35:00|214.46|212.96|214.37|212.87|214.97|213.47|214.23|212.73|653
1613990400000|2021-02-22 10:40:00|214.38|212.88|214.4|212.9|215.03|213.53|213.04|211.54|696
1613990700000|2021-02-22 10:45:00|214.41|212.91|213.99|212.49|214.74|213.24|213.78|212.28|657
1613991000000|2021-02-22 10:50:00|213.98|212.48|212.38|210.88|214.01|212.51|212.35|210.85|550
1613991300000|2021-02-22 10:55:00|212.37|210.87|212.82|211.32|213.12|211.62|212.09|210.59|546
1613991600000|2021-02-22 11:00:00|212.83|211.33|214.9|213.4|214.99|213.49|212.25|210.75|674
1613991900000|2021-02-22 11:05:00|214.91|213.41|214.06|212.56|215.25|213.75|214.06|212.56|589
1613992200000|2021-02-22 11:10:00|214.07|212.57|213.11|211.61|214.07|212.57|212.9|211.4|734
1613992500000|2021-02-22 11:15:00|213.16|211.66|213.73|212.23|214.61|213.11|212.83|211.33|812
1613992800000|2021-02-22 11:20:00|213.79|212.29|211.05|209.55|213.84|212.34|211.05|209.55|690
1613993100000|2021-02-22 11:25:00|211.04|209.54|211.94|210.44|212.37|210.87|210.41|208.91|748
1613993400000|2021-02-22 11:30:00|211.93|210.43|213.44|211.94|213.55|212.05|211.77|210.27|715
1613993700000|2021-02-22 11:35:00|213.42|211.92|212.68|211.18|213.95|212.45|212.65|211.15|658
1613994000000|2021-02-22 11:40:00|212.67|211.17|211.78|210.28|213.24|211.74|211.64|210.14|676
1613994300000|2021-02-22 11:45:00|211.77|210.27|211.19|209.69|212.5|211|211.18|209.68|658
1613994600000|2021-02-22 11:50:00|211.21|209.71|210.6|209.1|211.64|210.14|210.31|208.81|642
1613994900000|2021-02-22 11:55:00|210.61|209.11|209.01|207.51|210.76|209.26|209.01|207.51|725
1613995200000|2021-02-22 12:00:00|209.02|207.52|207.62|206.12|209.92|208.42|207.57|206.07|838
1613995500000|2021-02-22 12:05:00|207.65|206.15|208.23|206.73|208.38|206.88|205.46|203.96|832
1613995800000|2021-02-22 12:10:00|208.19|206.69|204.17|202.67|208.33|206.83|203.79|202.29|885
1613996100000|2021-02-22 12:15:00|204.18|202.68|204.53|203.03|204.96|203.46|202|200.5|875
1613996400000|2021-02-22 12:20:00|204.52|203.02|206.62|205.12|206.75|205.25|201.83|200.33|800
1613996700000|2021-02-22 12:25:00|206.61|205.11|208.93|207.43|208.96|207.46|205.52|204.02|742
1613997000000|2021-02-22 12:30:00|208.94|207.44|208.42|206.92|210.27|208.77|208.42|206.92|668
1613997300000|2021-02-22 12:35:00|208.41|206.91|209.83|208.33|210.43|208.93|208.2|206.7|736
1613997600000|2021-02-22 12:40:00|209.85|208.35|208.78|207.28|209.98|208.48|208.54|207.04|640
1613997900000|2021-02-22 12:45:00|208.8|207.3|207.39|205.89|208.81|207.31|206.55|205.05|739
1613998200000|2021-02-22 12:50:00|207.41|205.91|208.28|206.78|208.6|207.1|206.21|204.71|770
1613998500000|2021-02-22 12:55:00|208.29|206.79|209.64|208.14|209.74|208.24|208.26|206.76|702
1613998800000|2021-02-22 13:00:00|209.61|208.11|209.63|208.13|210.38|208.88|208.83|207.33|609
1613999100000|2021-02-22 13:05:00|209.64|208.14|209.88|208.38|210.5|209|209.59|208.09|598
1613999400000|2021-02-22 13:10:00|209.9|208.4|208.46|206.96|210.26|208.76|208.08|206.58|688
1613999700000|2021-02-22 13:15:00|208.45|206.95|207.37|205.87|208.45|206.95|206.69|205.19|694
1614000000000|2021-02-22 13:20:00|207.36|205.86|204.84|203.34|207.36|205.86|204.72|203.22|876
1614000300000|2021-02-22 13:25:00|204.82|203.32|205.4|203.9|206.14|204.64|204.76|203.26|775
1614000600000|2021-02-22 13:30:00|205.38|203.88|205.82|204.32|206.12|204.62|204.48|202.98|701
1614000900000|2021-02-22 13:35:00|205.83|204.33|206.55|205.05|206.92|205.42|205.62|204.12|542
1614001200000|2021-02-22 13:40:00|206.57|205.07|206.85|205.35|207.56|206.06|206.21|204.71|605
1614001500000|2021-02-22 13:45:00|206.88|205.38|206.06|204.56|207.42|205.92|205.89|204.39|740
1614001800000|2021-02-22 13:50:00|206.04|204.54|203.03|201.53|206.04|204.54|202.89|201.39|709
1614002100000|2021-02-22 13:55:00|203.07|201.57|201.93|200.43|203.43|201.93|201.8|200.3|776
1614002400000|2021-02-22 14:00:00|201.92|200.42|203.73|202.23|205.15|203.65|201.92|200.42|845
1614002700000|2021-02-22 14:05:00|203.71|202.21|199.26|197.76|203.91|202.41|198.82|197.32|746
1614003000000|2021-02-22 14:10:00|199.25|197.75|191.2|189.7|199.69|198.19|190.96|189.46|759
1614003300000|2021-02-22 14:15:00|191.21|189.71|185.28|182.18|193.09|191.59|181.16|179.66|885
1614003600000|2021-02-22 14:20:00|185.44|181.04|190.22|188.72|190.66|189.16|181.6|180|702
1614003900000|2021-02-22 14:25:00|190.24|188.74|193.71|192.47|194.52|193.02|188.38|186.88|668
1614004200000|2021-02-22 14:30:00|193.7|192.51|198.89|197.39|199.16|197.66|193.68|192.26|649
1614004500000|2021-02-22 14:35:00|198.88|197.38|198.01|196.51|201|199.5|197.6|196.1|673
1614004800000|2021-02-22 14:40:00|198|196.5|199.27|197.77|200.58|199.08|196.09|194.59|616
1614005100000|2021-02-22 14:45:00|199.33|197.83|201.26|199.76|201.26|199.76|199.29|197.79|537
1614005400000|2021-02-22 14:50:00|201.24|199.74|201.93|200.43|202.11|200.61|199.87|198.37|668
1614005700000|2021-02-22 14:55:00|201.96|200.46|206.03|204.53|206.19|204.69|201.92|200.42|724
1614006000000|2021-02-22 15:00:00|206|204.5|209.01|207.51|209.02|207.52|205.53|204.03|709
1614006300000|2021-02-22 15:05:00|208.89|207.39|204.82|203.32|209.94|208.44|201.89|200.39|942
1614006600000|2021-02-22 15:10:00|204.83|203.33|204.48|202.98|206.23|204.73|204.16|202.66|746
1614006900000|2021-02-22 15:15:00|204.55|203.05|202.35|200.85|204.57|203.07|201.16|199.66|613
1614007200000|2021-02-22 15:20:00|202.36|200.86|203.32|201.82|203.36|201.86|200.99|199.49|549
1614007500000|2021-02-22 15:25:00|203.29|201.79|200.12|198.62|203.41|201.91|200.07|198.57|574
1614007800000|2021-02-22 15:30:00|200.09|198.59|201.25|199.75|201.49|199.99|199.89|198.39|538
1614008100000|2021-02-22 15:35:00|201.24|199.74|201.36|199.86|201.5|200|199.37|197.87|586
1614008400000|2021-02-22 15:40:00|201.37|199.87|202.25|200.75|203.22|201.72|200.47|198.97|586
1614008700000|2021-02-22 15:45:00|202.3|200.8|202.16|200.66|203.08|201.58|201.77|200.27|480
1614009000000|2021-02-22 15:50:00|201.92|200.42|200.65|199.15|202.11|200.61|200.33|198.83|658
1614009300000|2021-02-22 15:55:00|200.68|199.18|200.09|198.59|200.81|199.31|199.91|198.41|548
1614009600000|2021-02-22 16:00:00|200.08|198.58|199.08|197.58|200.09|198.59|198.41|196.91|783
1614009900000|2021-02-22 16:05:00|199.09|197.59|202.78|201.28|203.02|201.52|198.72|197.22|780
1614010200000|2021-02-22 16:10:00|202.76|201.26|205.57|204.07|205.57|204.07|202.5|201|717
1614010500000|2021-02-22 16:15:00|205.58|204.08|204.95|203.45|205.95|204.45|204.01|202.51|852
1614010800000|2021-02-22 16:20:00|205|203.5|206.12|204.62|206.22|204.72|204.94|203.44|777
1614011100000|2021-02-22 16:25:00|206.1|204.6|206.14|204.64|206.18|204.68|205.31|203.81|706
1614011400000|2021-02-22 16:30:00|206.17|204.67|207.4|205.9|207.95|206.45|205.75|204.25|703
1614011700000|2021-02-22 16:35:00|207.38|205.88|206.08|204.58|207.45|205.95|205.83|204.33|681
1614012000000|2021-02-22 16:40:00|206.07|204.57|206.02|204.52|206.09|204.59|205.04|203.54|621
1614012300000|2021-02-22 16:45:00|206.03|204.53|204.81|203.31|206.43|204.93|204.74|203.24|630
1614012600000|2021-02-22 16:50:00|204.78|203.28|203.19|201.69|204.83|203.33|203.18|201.68|619
1614012900000|2021-02-22 16:55:00|203.16|201.66|203.16|201.66|203.84|202.34|203|201.5|659
1614013200000|2021-02-22 17:00:00|203.17|201.67|202.14|200.64|203.58|202.08|201.01|199.51|825
1614013500000|2021-02-22 17:05:00|202.1|200.6|200.3|198.8|202.59|201.09|199.81|198.31|831
1614013800000|2021-02-22 17:10:00|200.34|198.84|198.83|197.33|200.85|199.35|198.33|196.83|817
1614014100000|2021-02-22 17:15:00|198.85|197.35|200.51|199.01|201.96|200.46|198.74|197.24|760
1614014400000|2021-02-22 17:20:00|200.52|199.02|201.98|200.48|201.98|200.48|200.13|198.63|663
1614014700000|2021-02-22 17:25:00|201.99|200.49|202.16|200.66|202.93|201.43|201.9|200.4|669
1614015000000|2021-02-22 17:30:00|202.17|200.67|201.1|199.6|202.8|201.3|200.98|199.48|661
1614015300000|2021-02-22 17:35:00|201.11|199.61|200.47|198.97|201.7|200.2|200.35|198.85|675
1614015600000|2021-02-22 17:40:00|200.48|198.98|200.2|198.7|201.02|199.52|200.11|198.61|761
1614015900000|2021-02-22 17:45:00|200.22|198.72|200.08|198.58|200.22|198.72|198.57|197.07|888
1614016200000|2021-02-22 17:50:00|200.09|198.59|197.89|196.39|200.55|199.05|197.89|196.39|761
1614016500000|2021-02-22 17:55:00|197.88|196.38|196.94|195.44|198.36|196.86|196.45|194.95|834
1614016800000|2021-02-22 18:00:00|196.93|195.43|195.96|194.46|198.47|196.97|195.81|194.31|872
1614017100000|2021-02-22 18:05:00|195.98|194.48|196.39|194.89|197|195.5|194.49|192.99|912
1614017400000|2021-02-22 18:10:00|196.4|194.9|195.47|193.97|196.72|195.22|194.92|193.42|767
1614017700000|2021-02-22 18:15:00|195.46|193.96|198.76|197.26|198.76|197.26|195.31|193.81|828
1614018000000|2021-02-22 18:20:00|198.77|197.27|199.51|198.01|199.81|198.31|197.63|196.13|795
1614018300000|2021-02-22 18:25:00|199.5|198|200.12|198.62|200.82|199.32|198.94|197.44|789
1614018600000|2021-02-22 18:30:00|200.13|198.63|200.25|198.75|201.18|199.68|198.52|197.02|820
1614018900000|2021-02-22 18:35:00|200.24|198.74|200.55|199.05|200.92|199.42|200.01|198.51|742
1614019200000|2021-02-22 18:40:00|200.56|199.06|201.76|200.26|202.14|200.64|200.38|198.88|716
1614019500000|2021-02-22 18:45:00|201.8|200.3|200.64|199.14|202.1|200.6|200.61|199.11|717
1614019800000|2021-02-22 18:50:00|200.63|199.13|200.31|198.81|201.33|199.83|200.05|198.55|721
1614020100000|2021-02-22 18:55:00|200.29|198.79|201.31|199.81|201.49|199.99|200.2|198.7|656
1614020400000|2021-02-22 19:00:00|201.32|199.82|202.11|200.61|202.12|200.62|199.9|198.4|705
1614020700000|2021-02-22 19:05:00|202.1|200.6|201.84|200.34|202.43|200.93|201.62|200.12|629
1614021000000|2021-02-22 19:10:00|201.86|200.36|202.43|200.93|202.53|201.03|201.53|200.03|604
1614021300000|2021-02-22 19:15:00|202.41|200.91|201.86|200.36|203.07|201.57|201.86|200.36|514
1614021600000|2021-02-22 19:20:00|201.85|200.35|201.49|199.99|202.24|200.74|201.44|199.94|525
1614021900000|2021-02-22 19:25:00|201.51|200.01|201.98|200.48|202.74|201.24|201.14|199.64|602
1614022200000|2021-02-22 19:30:00|201.99|200.49|202.48|200.98|202.97|201.47|201.75|200.25|614
1614022500000|2021-02-22 19:35:00|202.47|200.97|203.32|201.82|203.58|202.08|202.44|200.94|571
1614022800000|2021-02-22 19:40:00|203.33|201.83|202.9|201.4|203.87|202.37|202.81|201.31|552
1614023100000|2021-02-22 19:45:00|202.95|201.45|202.11|200.61|203|201.5|201.98|200.48|637
1614023400000|2021-02-22 19:50:00|202.1|200.6|203.39|201.89|203.47|201.97|202.05|200.55|557
1614023700000|2021-02-22 19:55:00|203.38|201.88|203.43|201.93|203.95|202.45|202.9|201.4|619
1614024000000|2021-02-22 20:00:00|203.44|201.94|205.61|204.11|205.71|204.21|202.86|201.36|690
1614024300000|2021-02-22 20:05:00|205.65|204.15|206.42|204.92|206.85|205.35|205.31|203.81|675
1614024600000|2021-02-22 20:10:00|206.4|204.9|205.66|204.16|207|205.5|205.54|204.04|734
1614024900000|2021-02-22 20:15:00|205.68|204.18|207.21|205.71|207.21|205.71|205.32|203.82|710
1614025200000|2021-02-22 20:20:00|207.19|205.69|206.31|204.81|207.65|206.15|206.03|204.53|612
1614025500000|2021-02-22 20:25:00|206.28|204.78|206.68|205.18|207.07|205.57|205.82|204.32|695
1614025800000|2021-02-22 20:30:00|206.67|205.17|206.55|205.05|207.6|206.1|206.55|205.05|570
1614026100000|2021-02-22 20:35:00|206.54|205.04|205.96|204.46|206.55|205.05|205.77|204.27|575
1614026400000|2021-02-22 20:40:00|205.94|204.44|207.27|205.77|207.31|205.81|205.48|203.98|602
1614026700000|2021-02-22 20:45:00|207.28|205.78|207.72|206.22|207.85|206.35|206.64|205.14|578
1614027000000|2021-02-22 20:50:00|207.73|206.23|206.76|205.26|207.73|206.23|206.27|204.77|697
1614027300000|2021-02-22 20:55:00|206.77|205.27|205.45|203.95|206.93|205.43|205.39|203.89|687
1614027600000|2021-02-22 21:00:00|205.46|203.96|206.78|205.28|206.79|205.29|205.44|203.94|759
1614027900000|2021-02-22 21:05:00|206.76|205.26|208.01|206.51|208.46|206.96|206.55|205.05|629
1614028200000|2021-02-22 21:10:00|208|206.5|208.04|206.54|208.36|206.86|207.64|206.14|614
1614028500000|2021-02-22 21:15:00|208.03|206.53|208.38|206.88|208.44|206.94|207.79|206.29|552
1614028800000|2021-02-22 21:20:00|208.39|206.89|208.57|207.07|208.76|207.26|208.11|206.61|548
1614029100000|2021-02-22 21:25:00|208.6|207.1|208.71|207.21|209.15|207.65|208.44|206.94|408
1614029400000|2021-02-22 21:30:00|208.72|207.22|209.82|208.32|209.96|208.46|208.71|207.21|495
1614029700000|2021-02-22 21:35:00|209.83|208.33|209.64|208.14|210.38|208.88|208.69|207.19|660
1614030000000|2021-02-22 21:40:00|209.63|208.13|209.95|208.45|210.58|209.08|209.05|207.55|584
1614030300000|2021-02-22 21:45:00|209.93|208.43|210.54|209.04|210.54|209.04|209.93|208.43|576
1614030600000|2021-02-22 21:50:00|210.55|209.05|209.87|208.37|210.55|209.05|209.87|208.37|497
1614030900000|2021-02-22 21:55:00|209.88|208.38|210.43|208.93|210.51|209.01|209.68|208.18|406
1614031200000|2021-02-22 22:00:00|210.44|208.94|210.55|209.05|210.55|209.05|209.4|207.9|507
1614031500000|2021-02-22 22:05:00|210.53|209.03|209.39|207.89|210.58|209.08|209.27|207.77|404
1614031800000|2021-02-22 22:10:00|209.27|207.77|207.86|206.36|209.32|207.82|207.86|206.36|481
1614032100000|2021-02-22 22:15:00|207.87|206.37|208.18|206.68|208.71|207.21|207.87|206.37|360
1614032400000|2021-02-22 22:20:00|208.14|206.64|208.18|206.68|208.58|207.08|208.07|206.57|349
1614032700000|2021-02-22 22:25:00|208.17|206.67|207.39|205.89|208.19|206.69|207.39|205.89|363
1614033000000|2021-02-22 22:30:00|207.38|205.88|207.16|205.66|207.38|205.88|205.54|204.04|502
1614033300000|2021-02-22 22:35:00|207.15|205.65|206.18|204.68|207.25|205.75|206|204.5|489
1614033600000|2021-02-22 22:40:00|206.17|204.67|207.12|205.62|207.31|205.81|206.01|204.51|547
1614033900000|2021-02-22 22:45:00|207.11|205.61|206.63|205.13|207.39|205.89|206.58|205.08|425
1614034200000|2021-02-22 22:50:00|206.61|205.11|206.25|204.75|206.94|205.44|206.03|204.53|586
1614034500000|2021-02-22 22:55:00|206.26|204.76|206.64|205.14|206.98|205.48|206.23|204.73|638
1614034800000|2021-02-22 23:00:00|206.63|205.13|207.45|205.95|207.49|205.99|206.63|205.13|452
1614035100000|2021-02-22 23:05:00|207.46|205.96|207.14|205.64|207.84|206.34|206.96|205.46|545
1614035400000|2021-02-22 23:10:00|207.13|205.63|204.89|203.39|207.21|205.71|204.49|202.99|785
1614035700000|2021-02-22 23:15:00|204.9|203.4|202.92|201.42|205.14|203.64|202.87|201.37|768
1614036000000|2021-02-22 23:20:00|202.93|201.43|203.25|201.75|204.09|202.59|202.78|201.28|832
1614036300000|2021-02-22 23:25:00|203.28|201.78|203.74|202.24|204.35|202.85|203.22|201.72|634
1614036600000|2021-02-22 23:30:00|203.75|202.25|205.6|204.1|205.6|204.1|203.75|202.25|664
1614036900000|2021-02-22 23:35:00|205.59|204.09|208.06|206.56|208.06|206.56|205.59|204.09|691
1614037200000|2021-02-22 23:40:00|208.05|206.55|207.96|206.46|208.6|207.1|207.56|206.06|679
1614037500000|2021-02-22 23:45:00|207.95|206.45|208.35|206.85|208.52|207.02|207.86|206.36|645
1614037800000|2021-02-22 23:50:00|208.34|206.84|209.35|207.85|209.35|207.85|208.1|206.6|624
1614038100000|2021-02-22 23:55:00|209.34|207.84|208.96|207.46|209.44|207.94|208.33|206.83|655
1614038400000|2021-02-23 00:00:00|208.92|207.42|206.31|204.81|209.48|207.98|206.19|204.69|753
1614038700000|2021-02-23 00:05:00|206.21|204.71|204.04|202.54|206.24|204.74|204.04|202.54|736
1614039000000|2021-02-23 00:10:00|204.09|202.59|204.05|202.55|205.22|203.72|203.87|202.37|820
1614039300000|2021-02-23 00:15:00|204.1|202.6|203.7|202.2|204.74|203.24|203.52|202.02|785
1614039600000|2021-02-23 00:20:00|203.69|202.19|205.08|203.58|205.42|203.92|203.69|202.19|695
1614039900000|2021-02-23 00:25:00|205.11|203.61|204.23|202.73|205.6|204.1|204.06|202.56|658
1614040200000|2021-02-23 00:30:00|204.22|202.72|206.01|204.51|206.15|204.65|204.22|202.72|626
1614040500000|2021-02-23 00:35:00|206|204.5|206.56|205.06|207.13|205.63|205.95|204.45|566
1614040800000|2021-02-23 00:40:00|206.54|205.04|205.59|204.09|206.55|205.05|205.5|204|580
1614041100000|2021-02-23 00:45:00|205.58|204.08|205.14|203.64|205.74|204.24|204.87|203.37|602
1614041400000|2021-02-23 00:50:00|205.12|203.62|204.23|202.73|205.62|204.12|204.23|202.73|528
1614041700000|2021-02-23 00:55:00|204.22|202.72|203.99|202.49|204.69|203.19|203.89|202.39|602
1614042000000|2021-02-23 01:00:00|203.98|202.48|207.05|205.55|207.24|205.74|203.97|202.47|689
1614042300000|2021-02-23 01:05:00|207.03|205.53|205.45|203.95|207.07|205.57|204.59|203.09|696
1614042600000|2021-02-23 01:10:00|205.43|203.93|203.18|201.68|205.47|203.97|203.17|201.67|674
1614042900000|2021-02-23 01:15:00|203.16|201.66|203.52|202.02|203.99|202.49|203.02|201.52|730
1614043200000|2021-02-23 01:20:00|203.53|202.03|201.95|200.45|203.73|202.23|201.95|200.45|766
1614043500000|2021-02-23 01:25:00|201.96|200.46|200.47|198.97|202.14|200.64|200.18|198.68|870
1614043800000|2021-02-23 01:30:00|200.46|198.96|201.43|199.93|202.06|200.56|200.4|198.9|825
1614044100000|2021-02-23 01:35:00|201.47|199.97|201.96|200.46|202.6|201.1|201.11|199.61|777
1614044400000|2021-02-23 01:40:00|201.93|200.43|202.33|200.83|202.49|200.99|201.26|199.76|687
1614044700000|2021-02-23 01:45:00|202.35|200.85|199.74|198.24|202.68|201.18|199.65|198.15|804
1614045000000|2021-02-23 01:50:00|199.71|198.21|200.32|198.82|201|199.5|199.64|198.14|876
1614045300000|2021-02-23 01:55:00|200.34|198.84|199.44|197.94|200.55|199.05|198.5|197|900
1614045600000|2021-02-23 02:00:00|199.49|197.99|199.79|198.29|201.37|199.87|198.71|197.21|856
1614045900000|2021-02-23 02:05:00|199.78|198.28|201.3|199.8|201.54|200.04|199.63|198.13|902
1614046200000|2021-02-23 02:10:00|201.34|199.84|201.75|200.25|201.85|200.35|200.28|198.78|810
1614046500000|2021-02-23 02:15:00|201.77|200.27|201.97|200.47|202.59|201.09|201.04|199.54|847
1614046800000|2021-02-23 02:20:00|201.96|200.46|200.43|198.93|202.23|200.73|200.14|198.64|801
1614047100000|2021-02-23 02:25:00|200.45|198.95|199.76|198.26|200.61|199.11|199.43|197.93|819
1614047400000|2021-02-23 02:30:00|199.75|198.25|199.86|198.36|201.39|199.89|199.67|198.17|823
1614047700000|2021-02-23 02:35:00|199.87|198.37|198.31|196.81|200.98|199.48|198|196.5|838
1614048000000|2021-02-23 02:40:00|198.32|196.82|196.59|195.09|198.46|196.96|196.35|194.85|813
1614048300000|2021-02-23 02:45:00|196.6|195.1|197.47|195.97|198.09|196.59|195.91|194.41|871
1614048600000|2021-02-23 02:50:00|197.49|195.99|197.12|195.62|197.86|196.36|195.9|194.4|905
1614048900000|2021-02-23 02:55:00|197.13|195.63|195.51|194.01|197.32|195.82|194.35|192.85|877
1614049200000|2021-02-23 03:00:00|195.49|193.99|199.6|198.1|199.61|198.11|195.49|193.99|846
1614049500000|2021-02-23 03:05:00|199.62|198.12|200.41|198.91|200.94|199.44|199.46|197.96|828
1614049800000|2021-02-23 03:10:00|200.46|198.96|200.56|199.06|201.52|200.02|200.17|198.67|839
1614050100000|2021-02-23 03:15:00|200.57|199.07|200.88|199.38|201.19|199.69|200.51|199.01|700
1614050400000|2021-02-23 03:20:00|200.87|199.37|198.96|197.46|200.87|199.37|198.86|197.36|795
1614050700000|2021-02-23 03:25:00|198.97|197.47|197.44|195.94|199.15|197.65|197.12|195.62|859
1614051000000|2021-02-23 03:30:00|197.47|195.97|194.55|193.05|198.19|196.69|194.51|193.01|903
1614051300000|2021-02-23 03:35:00|194.49|192.99|196.18|194.68|196.65|195.15|193.4|191.9|893
1614051600000|2021-02-23 03:40:00|196.19|194.69|196.16|194.66|197.02|195.52|195.17|193.67|874
1614051900000|2021-02-23 03:45:00|196.15|194.65|197.86|196.36|198.06|196.56|196.09|194.59|771
1614052200000|2021-02-23 03:50:00|197.89|196.39|199.12|197.62|199.23|197.73|197.88|196.38|763
1614052500000|2021-02-23 03:55:00|199.11|197.61|196.47|194.97|199.18|197.68|196.2|194.7|737
1614052800000|2021-02-23 04:00:00|196.45|194.95|196.22|194.72|198.04|196.54|195.99|194.49|908
1614053100000|2021-02-23 04:05:00|196.23|194.73|196.27|194.77|196.27|194.77|194.7|193.2|877
1614053400000|2021-02-23 04:10:00|196.28|194.78|197.7|196.2|197.9|196.4|195.44|193.94|710
1614053700000|2021-02-23 04:15:00|197.72|196.22|197.15|195.65|199.16|197.66|197.14|195.64|784
1614054000000|2021-02-23 04:20:00|197.16|195.66|197.02|195.52|198.55|197.05|196.89|195.39|813
1614054300000|2021-02-23 04:25:00|197.04|195.54|196|194.5|198.02|196.52|195.87|194.37|847
1614054600000|2021-02-23 04:30:00|196.09|194.59|194.44|192.94|196.93|195.43|194.44|192.94|787
1614054900000|2021-02-23 04:35:00|194.34|192.84|191.68|190.18|194.88|193.38|191.2|189.7|897
1614055200000|2021-02-23 04:40:00|191.66|190.16|192.19|190.69|193.13|191.63|190.76|189.26|951
1614055500000|2021-02-23 04:45:00|192.2|190.7|190.98|189.48|192.28|190.78|188.78|187.28|798
1614055800000|2021-02-23 04:50:00|190.97|189.47|191.72|190.22|191.72|190.22|187.11|185.61|905
1614056100000|2021-02-23 04:55:00|191.73|190.23|193|191.5|193.04|191.54|190.51|189.01|930
1614056400000|2021-02-23 05:00:00|192.99|191.49|189.56|188.06|193|191.5|187.56|186.06|937
1614056700000|2021-02-23 05:05:00|189.63|188.13|188.64|187.14|191.65|190.15|188.09|186.59|1040
1614057000000|2021-02-23 05:10:00|188.68|187.18|187.37|185.87|189.17|187.67|186.69|185.19|967
1614057300000|2021-02-23 05:15:00|187.41|185.91|187.65|186.15|189.52|188.02|186.63|185.13|946
1614057600000|2021-02-23 05:20:00|187.66|186.16|185.3|183.8|188.22|186.72|184.85|183.35|949
1614057900000|2021-02-23 05:25:00|185.31|183.81|185.91|184.41|186.05|184.55|182.44|180.94|939
1614058200000|2021-02-23 05:30:00|185.84|184.34|188.13|186.63|188.18|186.68|182.54|181.04|979
1614058500000|2021-02-23 05:35:00|188.16|186.66|188.98|187.48|191.04|189.54|187.57|186.07|957
1614058800000|2021-02-23 05:40:00|188.97|187.47|188.85|187.35|189.93|188.43|187.54|186.04|905
1614059100000|2021-02-23 05:45:00|188.87|187.37|191.5|190|191.88|190.38|188.4|186.9|905
1614059400000|2021-02-23 05:50:00|191.49|189.99|191.16|189.66|192.09|190.59|190.32|188.82|857
1614059700000|2021-02-23 05:55:00|191.17|189.67|189.82|188.32|191.5|190|189.77|188.27|777
1614060000000|2021-02-23 06:00:00|189.79|188.29|189.37|187.87|189.79|188.29|186.67|185.17|938
1614060300000|2021-02-23 06:05:00|189.35|187.85|191.72|190.22|192.13|190.63|188.21|186.71|923
1614060600000|2021-02-23 06:10:00|191.73|190.23|193.69|192.19|193.83|192.33|191.06|189.56|820
1614060900000|2021-02-23 06:15:00|193.7|192.2|194.61|193.11|195.03|193.53|192.87|191.37|838
1614061200000|2021-02-23 06:20:00|194.6|193.1|193.42|191.92|195.78|194.28|193.37|191.87|882
1614061500000|2021-02-23 06:25:00|193.38|191.88|193.38|191.88|194.82|193.32|192.53|191.03|835
1614061800000|2021-02-23 06:30:00|193.37|191.87|192.88|191.38|194.11|192.61|192.65|191.15|801
1614062100000|2021-02-23 06:35:00|192.8|191.3|190.62|189.12|192.89|191.39|190.47|188.97|785
1614062400000|2021-02-23 06:40:00|190.64|189.14|190.39|188.89|191.7|190.2|189.7|188.2|805
1614062700000|2021-02-23 06:45:00|190.4|188.9|189.74|188.24|191.16|189.66|188.93|187.43|879
1614063000000|2021-02-23 06:50:00|189.72|188.22|188.15|186.65|190.3|188.8|187.83|186.33|804
1614063300000|2021-02-23 06:55:00|188.2|186.7|187.35|185.85|188.99|187.49|187.23|185.73|854
1614063600000|2021-02-23 07:00:00|187.31|185.81|190.14|188.64|190.21|188.71|186.07|184.57|873
1614063900000|2021-02-23 07:05:00|190.11|188.61|190.08|188.58|191.16|189.66|189.97|188.47|735
1614064200000|2021-02-23 07:10:00|190.09|188.59|187.83|186.33|190.1|188.6|187.81|186.31|797
1614064500000|2021-02-23 07:15:00|187.84|186.34|189.83|188.33|189.88|188.38|187.18|185.68|812
1614064800000|2021-02-23 07:20:00|189.85|188.35|188.16|186.66|190.1|188.6|187.39|185.89|793
1614065100000|2021-02-23 07:25:00|188.15|186.65|189.04|187.54|189.41|187.91|187.47|185.97|799
1614065400000|2021-02-23 07:30:00|189.05|187.55|190.65|189.15|190.99|189.49|188.25|186.75|761
1614065700000|2021-02-23 07:35:00|190.67|189.17|189.32|187.82|190.7|189.2|188.97|187.47|708
1614066000000|2021-02-23 07:40:00|189.29|187.79|191.04|189.54|191.3|189.8|189.29|187.79|676
1614066300000|2021-02-23 07:45:00|191.06|189.56|190.41|188.91|191.48|189.98|190|188.5|730
1614066600000|2021-02-23 07:50:00|190.42|188.92|190.45|188.95|190.86|189.36|189.86|188.36|666
1614066900000|2021-02-23 07:55:00|190.46|188.96|190.18|188.68|190.88|189.38|189.88|188.38|689
1614067200000|2021-02-23 08:00:00|190.15|188.65|188.03|186.53|191.28|189.78|187.33|185.83|856
1614067500000|2021-02-23 08:05:00|188.01|186.51|186.12|184.62|188.44|186.94|185.76|184.26|891
1614067800000|2021-02-23 08:10:00|186.13|184.63|183.69|182.19|186.3|184.8|183.04|181.54|981
1614068100000|2021-02-23 08:15:00|183.73|182.23|182.62|181.12|184.46|182.96|181.48|179.98|712
1614068400000|2021-02-23 08:20:00|182.61|181.11|181.88|180.38|185.25|183.75|181.76|180.26|954
1614068700000|2021-02-23 08:25:00|181.87|180.37|178.46|176.96|182.92|181.42|178.18|176.68|928
1614069000000|2021-02-23 08:30:00|178.29|176.79|181.25|179.75|182.2|180.7|177.82|176.32|971
1614069300000|2021-02-23 08:35:00|181.18|179.68|181.78|180.28|182.34|180.84|179.5|178|934
1614069600000|2021-02-23 08:40:00|181.79|180.29|176.86|175.36|181.91|180.41|176.85|175.35|969
1614069900000|2021-02-23 08:45:00|176.88|175.38|176.64|175.14|179.21|177.71|176.02|174.52|957
1614070200000|2021-02-23 08:50:00|176.62|175.12|175.83|174.33|178.58|177.08|175.45|173.95|931
1614070500000|2021-02-23 08:55:00|175.81|174.31|167.31|165.81|175.88|174.38|167.28|165.78|939
1614070800000|2021-02-23 09:00:00|167.18|165.68|172.13|170.63|172.77|171.27|166.81|165.31|1005
1614071100000|2021-02-23 09:05:00|172.05|170.55|164.53|163.03|172.06|170.56|164.53|163.03|979
1614071400000|2021-02-23 09:10:00|164.54|163.04|168.18|166.68|168.2|166.7|159.19|157.69|922
1614071700000|2021-02-23 09:15:00|168.16|166.66|174.12|172.62|174.25|172.75|167.51|166.01|980
1614072000000|2021-02-23 09:20:00|174.11|172.61|174.41|172.91|177.52|176.02|172.06|170.56|993
1614072300000|2021-02-23 09:25:00|174.36|172.86|176.16|174.66|177.14|175.64|174|172.5|1002
1614072600000|2021-02-23 09:30:00|176.14|174.64|177.99|176.49|178.55|177.05|173.71|172.21|1011
1614072900000|2021-02-23 09:35:00|177.86|176.36|175.54|174.04|178.46|176.96|174.28|172.78|948
1614073200000|2021-02-23 09:40:00|175.55|174.05|175.02|173.52|175.69|174.19|173.19|171.69|972
1614073500000|2021-02-23 09:45:00|174.99|173.49|175.44|173.94|175.89|174.39|172.6|171.1|922
1614073800000|2021-02-23 09:50:00|175.46|173.96|175.85|174.35|176.63|175.13|174.93|173.43|951
1614074100000|2021-02-23 09:55:00|175.88|174.38|176.58|175.08|176.87|175.37|175.3|173.8|848
1614074400000|2021-02-23 10:00:00|176.59|175.09|178.99|177.49|179.01|177.51|175.88|174.38|907
1614074700000|2021-02-23 10:05:00|179|177.5|179.74|178.24|179.74|178.24|178.5|177|807
1614075000000|2021-02-23 10:10:00|179.75|178.25|177.6|176.1|179.75|178.25|177.57|176.07|781
1614075300000|2021-02-23 10:15:00|177.62|176.12|174.85|173.35|177.86|176.36|174.55|173.05|831
1614075600000|2021-02-23 10:20:00|174.84|173.34|176.77|175.27|176.79|175.29|174.01|172.51|813
1614075900000|2021-02-23 10:25:00|176.78|175.28|174.92|173.42|177.31|175.81|174.89|173.39|762
1614076200000|2021-02-23 10:30:00|174.93|173.43|171.55|170.05|175.03|173.53|171.25|169.75|937
1614076500000|2021-02-23 10:35:00|171.5|170|169.17|167.67|173.33|171.83|169.11|167.61|924
1614076800000|2021-02-23 10:40:00|169.16|167.66|173.15|171.65|173.22|171.72|168.9|167.4|931
1614077100000|2021-02-23 10:45:00|173.16|171.66|171.59|170.09|174.22|172.72|171.28|169.78|908
1614077400000|2021-02-23 10:50:00|171.63|170.13|171.38|169.88|172.84|171.34|170.12|168.62|915
1614077700000|2021-02-23 10:55:00|171.4|169.9|173.58|172.08|173.58|172.08|170.78|169.28|850
1614078000000|2021-02-23 11:00:00|173.59|172.09|175.5|174|175.76|174.26|172.53|171.03|822
1614078300000|2021-02-23 11:05:00|175.51|174.01|175.84|174.34|176.36|174.86|174.48|172.98|831
1614078600000|2021-02-23 11:10:00|175.78|174.28|174.97|173.47|175.87|174.37|174.51|173.01|740
1614078900000|2021-02-23 11:15:00|174.95|173.45|172.15|170.65|175.07|173.57|171.67|170.17|844
1614079200000|2021-02-23 11:20:00|172.16|170.66|169.8|168.3|172.22|170.72|169.65|168.15|874
1614079500000|2021-02-23 11:25:00|169.75|168.25|170.94|169.44|171.41|169.91|168.21|166.71|913
1614079800000|2021-02-23 11:30:00|170.99|169.49|168.01|166.51|171.52|170.02|167.88|166.38|871
1614080100000|2021-02-23 11:35:00|168|166.5|164.92|163.42|168.85|167.35|162.83|161.33|957
1614080400000|2021-02-23 11:40:00|164.9|163.4|161.7|160.2|165.93|164.43|161.54|160.04|974
1614080700000|2021-02-23 11:45:00|161.69|160.19|165.99|164.49|166.07|164.57|160.23|158.73|945
1614081000000|2021-02-23 11:50:00|165.98|164.48|166.01|164.51|167.86|166.36|164.81|163.31|959
1614081300000|2021-02-23 11:55:00|165.97|164.47|169.61|168.11|169.8|168.3|165.91|164.41|943
1614081600000|2021-02-23 12:00:00|169.42|167.92|170.66|169.16|171.19|169.69|167.97|166.47|945
1614081900000|2021-02-23 12:05:00|170.67|169.17|169.44|167.94|171.19|169.69|168.7|167.2|918
1614082200000|2021-02-23 12:10:00|169.45|167.95|171.93|170.43|171.97|170.47|169.07|167.57|967
1614082500000|2021-02-23 12:15:00|171.86|170.36|174.52|173.02|174.99|173.49|171.66|170.16|941
1614082800000|2021-02-23 12:20:00|174.48|172.98|173.68|172.18|175.52|174.02|173.17|171.67|872
1614083100000|2021-02-23 12:25:00|173.69|172.19|170.77|169.27|173.82|172.32|170.72|169.22|827
1614083400000|2021-02-23 12:30:00|170.7|169.2|168.62|167.12|171.02|169.52|165.92|164.42|906
1614083700000|2021-02-23 12:35:00|168.56|167.06|177.32|175.82|177.39|175.89|167.53|166.03|926
1614084000000|2021-02-23 12:40:00|177.26|175.76|173.06|171.56|177.26|175.76|172.58|171.08|973
1614084300000|2021-02-23 12:45:00|173.15|171.65|177.37|175.87|177.78|176.28|173.15|171.65|873
1614084600000|2021-02-23 12:50:00|177.38|175.88|178.46|176.96|179.44|177.94|175.87|174.37|936
1614084900000|2021-02-23 12:55:00|178.44|176.94|177.25|175.75|180.43|178.93|177.17|175.67|911
1614085200000|2021-02-23 13:00:00|177.27|175.77|179.49|177.99|179.5|178|176.01|174.51|874
1614085500000|2021-02-23 13:05:00|179.5|178|179.03|177.53|179.54|178.04|177.32|175.82|831
1614085800000|2021-02-23 13:10:00|179.01|177.51|180.86|179.36|180.86|179.36|178.16|176.66|813
1614086100000|2021-02-23 13:15:00|180.92|179.42|179.75|178.25|181.94|180.44|179.33|177.83|891
1614086400000|2021-02-23 13:20:00|179.77|178.27|178.17|176.67|180.57|179.07|177.81|176.31|869
1614086700000|2021-02-23 13:25:00|178.18|176.68|178.86|177.36|178.95|177.45|176.75|175.25|821
1614087000000|2021-02-23 13:30:00|178.87|177.37|179.66|178.16|179.86|178.36|177.2|175.7|830
1614087300000|2021-02-23 13:35:00|179.71|178.21|177.61|176.11|180.24|178.74|177.6|176.1|804
1614087600000|2021-02-23 13:40:00|177.6|176.1|175.44|173.94|177.85|176.35|175.23|173.73|801
1614087900000|2021-02-23 13:45:00|175.43|173.93|178|176.5|178.08|176.58|175.43|173.93|786
1614088200000|2021-02-23 13:50:00|178.01|176.51|178.64|177.14|178.81|177.31|177.61|176.11|790
1614088500000|2021-02-23 13:55:00|178.67|177.17|178.28|176.78|179|177.5|177.12|175.62|790
1614088800000|2021-02-23 14:00:00|178.29|176.79|178.43|176.93|178.72|177.22|177.6|176.1|606
1614089100000|2021-02-23 14:05:00|178.44|176.94|180.42|178.92|180.44|178.94|178.38|176.88|561
1614089400000|2021-02-23 14:10:00|180.44|178.94|179.82|178.32|180.53|179.03|179.58|178.08|536
1614089700000|2021-02-23 14:15:00|179.83|178.33|178.69|177.19|179.84|178.34|178.66|177.16|435
1614090000000|2021-02-23 14:20:00|178.68|177.18|177.66|176.16|178.85|177.35|177.3|175.8|435
1614090300000|2021-02-23 14:25:00|177.65|176.15|176.91|175.41|178.23|176.73|176.81|175.31|472
1614090600000|2021-02-23 14:30:00|176.95|175.45|176.09|174.59|177.83|176.33|176.08|174.58|488
1614090900000|2021-02-23 14:35:00|176.08|174.58|172.55|171.05|176.17|174.67|172.55|171.05|519
1614091200000|2021-02-23 14:40:00|172.56|171.06|169.52|168.02|174.06|172.56|169.52|168.02|558
1614091500000|2021-02-23 14:45:00|169.51|168.01|168.44|166.94|172.48|170.98|168.44|166.94|669
1614091800000|2021-02-23 14:50:00|168.49|166.99|170.12|168.62|170.2|168.7|167.02|165.52|657
1614092100000|2021-02-23 14:55:00|170.14|168.64|171.26|169.76|172.44|170.94|169.87|168.37|611
1614092400000|2021-02-23 15:00:00|171.29|169.79|175.71|174.21|175.71|174.21|169.51|168.01|620
1614092700000|2021-02-23 15:05:00|175.75|174.25|176.7|175.2|178.4|176.9|175.36|173.86|720
1614093000000|2021-02-23 15:10:00|176.68|175.18|175.69|174.19|177.82|176.32|175.69|174.19|657
1614093300000|2021-02-23 15:15:00|175.7|174.2|176.89|175.39|177.11|175.61|174|172.5|662
1614093600000|2021-02-23 15:20:00|176.93|175.43|177.64|176.14|178.49|176.99|176.93|175.43|637
1614093900000|2021-02-23 15:25:00|177.65|176.15|177.57|176.07|178.24|176.74|176.92|175.42|600
1614094200000|2021-02-23 15:30:00|177.56|176.06|176.96|175.46|177.56|176.06|175.34|173.84|673
1614094500000|2021-02-23 15:35:00|177|175.5|178.7|177.2|178.83|177.33|176.93|175.43|601
1614094800000|2021-02-23 15:40:00|178.69|177.19|179.24|177.74|179.52|178.02|178.24|176.74|584
1614095100000|2021-02-23 15:45:00|179.21|177.71|178.58|177.08|180.34|178.84|178.42|176.92|640
1614095400000|2021-02-23 15:50:00|178.55|177.05|178.76|177.26|180.2|178.7|178.09|176.59|637
1614095700000|2021-02-23 15:55:00|178.77|177.27|178.15|176.65|178.77|177.27|176.77|175.27|670
1614096000000|2021-02-23 16:00:00|178.16|176.66|180.88|179.38|180.88|179.38|176.81|175.31|649
1614096300000|2021-02-23 16:05:00|180.92|179.42|179.2|177.7|181.47|179.97|179.16|177.66|698
1614096600000|2021-02-23 16:10:00|179.15|177.65|178.35|176.85|179.2|177.7|177.54|176.04|652
1614096900000|2021-02-23 16:15:00|178.36|176.86|176.32|174.82|179.94|178.44|176.04|174.54|703
1614097200000|2021-02-23 16:20:00|176.33|174.83|175.03|173.53|176.34|174.84|174.99|173.49|706
1614097500000|2021-02-23 16:25:00|175.05|173.55|177.27|175.77|177.31|175.81|174.1|172.6|685
1614097800000|2021-02-23 16:30:00|177.25|175.75|176.66|175.16|178.11|176.61|175.23|173.73|696
1614098100000|2021-02-23 16:35:00|176.6|175.1|174.94|173.44|177.78|176.28|174.79|173.29|685
1614098400000|2021-02-23 16:40:00|174.95|173.45|174.16|172.66|175.58|174.08|173.46|171.96|693
1614098700000|2021-02-23 16:45:00|174.19|172.69|173.92|172.42|176.44|174.94|173.92|172.42|685
1614099000000|2021-02-23 16:50:00|173.97|172.47|175.34|173.84|175.34|173.84|173.78|172.28|653
1614099300000|2021-02-23 16:55:00|175.35|173.85|173.74|172.24|175.65|174.15|173.45|171.95|680
1614099600000|2021-02-23 17:00:00|173.73|172.23|174.7|173.2|175.45|173.95|173.17|171.67|669
1614099900000|2021-02-23 17:05:00|174.74|173.24|173.28|171.78|175.83|174.33|172.95|171.45|668
1614100200000|2021-02-23 17:10:00|173.33|171.83|171.81|170.31|173.41|171.91|171.65|170.15|667
1614100500000|2021-02-23 17:15:00|171.83|170.33|175.25|173.75|175.34|173.84|171.67|170.17|717
1614100800000|2021-02-23 17:20:00|175.38|173.88|174.62|173.12|175.38|173.88|174.06|172.56|641
1614101100000|2021-02-23 17:25:00|174.61|173.11|175.38|173.88|175.94|174.44|174.61|173.11|603
1614101400000|2021-02-23 17:30:00|175.37|173.87|175.52|174.02|176.66|175.16|175.22|173.72|635
1614101700000|2021-02-23 17:35:00|175.5|174|174.54|173.04|175.57|174.07|174.45|172.95|686
1614102000000|2021-02-23 17:40:00|174.56|173.06|172.03|170.53|174.61|173.11|171.63|170.13|767
1614102300000|2021-02-23 17:45:00|172.04|170.54|171.81|170.31|172.04|170.54|170.38|168.88|820
1614102600000|2021-02-23 17:50:00|171.83|170.33|170.95|169.45|172.07|170.57|170.32|168.82|853
1614102900000|2021-02-23 17:55:00|170.94|169.44|169.01|167.51|171.12|169.62|168.75|167.25|829
1614103200000|2021-02-23 18:00:00|169|167.5|170.43|168.93|171.45|169.95|168.74|167.24|866
1614103500000|2021-02-23 18:05:00|170.42|168.92|169.06|167.56|171.22|169.72|169.05|167.55|679
1614103800000|2021-02-23 18:10:00|169.05|167.55|167.5|166|169.07|167.57|167.47|165.97|893
1614104100000|2021-02-23 18:15:00|167.49|165.99|169.22|167.72|170.04|168.54|167.49|165.99|891
1614104400000|2021-02-23 18:20:00|169.21|167.71|170.98|169.48|171.48|169.98|168.73|167.23|885
1614104700000|2021-02-23 18:25:00|170.97|169.47|171.32|169.82|171.6|170.1|170.64|169.14|771
1614105000000|2021-02-23 18:30:00|171.33|169.83|170.95|169.45|171.62|170.12|170.3|168.8|704
1614105300000|2021-02-23 18:35:00|170.94|169.44|171.65|170.15|171.65|170.15|170.9|169.4|686
1614105600000|2021-02-23 18:40:00|171.66|170.16|170.82|169.32|171.69|170.19|169.74|168.24|696
1614105900000|2021-02-23 18:45:00|170.81|169.31|170.89|169.39|171.52|170.02|170.01|168.51|769
1614106200000|2021-02-23 18:50:00|170.83|169.33|168.17|166.67|170.83|169.33|167.87|166.37|849
1614106500000|2021-02-23 18:55:00|168.15|166.65|167.89|166.39|168.62|167.12|167.3|165.8|832
1614106800000|2021-02-23 19:00:00|167.86|166.36|168.04|166.54|168.63|167.13|167.27|165.77|881
1614107100000|2021-02-23 19:05:00|167.98|166.48|169.96|168.46|170.07|168.57|167.94|166.44|815
1614107400000|2021-02-23 19:10:00|169.86|168.36|170.18|168.68|171.04|169.54|169.81|168.31|723
1614107700000|2021-02-23 19:15:00|170.16|168.66|167.69|166.19|170.18|168.68|167.69|166.19|687
1614108000000|2021-02-23 19:20:00|167.68|166.18|167.77|166.27|168.56|167.06|166.88|165.38|853
1614108300000|2021-02-23 19:25:00|167.78|166.28|167.83|166.33|168.19|166.69|166.86|165.36|777
1614108600000|2021-02-23 19:30:00|167.82|166.32|165.09|163.59|167.82|166.32|164.55|163.05|831
1614108900000|2021-02-23 19:35:00|165.07|163.57|164.45|162.95|166.99|165.49|164.06|162.56|892
1614109200000|2021-02-23 19:40:00|164.44|162.94|162.6|161.1|165.08|163.58|161.75|160.25|869
1614109500000|2021-02-23 19:45:00|162.62|161.12|162.58|161.08|165.2|163.7|161.94|160.44|915
1614109800000|2021-02-23 19:50:00|162.57|161.07|164.37|162.87|164.88|163.38|162.48|160.98|925
1614110100000|2021-02-23 19:55:00|164.38|162.88|163.02|161.52|165.6|164.1|163.02|161.52|886
1614110400000|2021-02-23 20:00:00|162.99|161.49|165.95|164.45|166.21|164.71|161.47|159.97|941
1614110700000|2021-02-23 20:05:00|165.94|164.44|166.38|164.88|166.94|165.44|165.46|163.96|862
1614111000000|2021-02-23 20:10:00|166.32|164.82|163.78|162.28|166.84|165.34|163.66|162.16|797
1614111300000|2021-02-23 20:15:00|163.79|162.29|164.75|163.25|164.96|163.46|162.03|160.53|883
1614111600000|2021-02-23 20:20:00|164.9|163.4|168.12|166.62|168.47|166.97|164.86|163.36|937
1614111900000|2021-02-23 20:25:00|168.13|166.63|168.11|166.61|168.48|166.98|166.76|165.26|861
1614112200000|2021-02-23 20:30:00|168.2|166.7|169.06|167.56|169.64|168.14|167.68|166.18|899
1614112500000|2021-02-23 20:35:00|169.07|167.57|168.84|167.34|169.46|167.96|168.31|166.81|827
1614112800000|2021-02-23 20:40:00|168.81|167.31|169.31|167.81|169.5|168|168.18|166.68|768
1614113100000|2021-02-23 20:45:00|169.44|167.94|170.27|168.77|170.46|168.96|169|167.5|751
1614113400000|2021-02-23 20:50:00|170.25|168.75|170.46|168.96|170.66|169.16|169.83|168.33|673
1614113700000|2021-02-23 20:55:00|170.47|168.97|170.45|168.95|170.77|169.27|169.88|168.38|693
1614114000000|2021-02-23 21:00:00|170.47|168.97|171.87|170.37|172.39|170.89|170.44|168.94|802
1614114300000|2021-02-23 21:05:00|171.9|170.4|169.84|168.34|171.9|170.4|169.7|168.2|769
1614114600000|2021-02-23 21:10:00|169.83|168.33|171.53|170.03|171.58|170.08|169.02|167.52|872
1614114900000|2021-02-23 21:15:00|171.49|169.99|173.09|171.59|173.09|171.59|171.45|169.95|773
1614115200000|2021-02-23 21:20:00|173.12|171.62|173.33|171.83|174.58|173.08|172.99|171.49|806
1614115500000|2021-02-23 21:25:00|173.32|171.82|174.25|172.75|174.49|172.99|173.12|171.62|791
1614115800000|2021-02-23 21:30:00|174.24|172.74|174.27|172.77|174.39|172.89|172.84|171.34|711
1614116100000|2021-02-23 21:35:00|174.26|172.76|174.95|173.45|175.04|173.54|174.12|172.62|613
1614116400000|2021-02-23 21:40:00|174.96|173.46|175.24|173.74|175.43|173.93|174.29|172.79|552
1614116700000|2021-02-23 21:45:00|175.25|173.75|174.46|172.96|175.61|174.11|174.46|172.96|618
1614117000000|2021-02-23 21:50:00|174.42|172.92|173.6|172.1|174.82|173.32|173.48|171.98|673
1614117300000|2021-02-23 21:55:00|173.59|172.09|174.17|172.67|174.85|173.35|173.58|172.08|616
1614117600000|2021-02-23 22:00:00|174.18|172.68|174.37|172.87|175.21|173.71|173.96|172.46|546
1614117900000|2021-02-23 22:05:00|174.36|172.86|176.31|174.81|176.47|174.97|173.86|172.36|550
1614118200000|2021-02-23 22:10:00|176.3|174.8|176.49|174.99|176.92|175.42|176.26|174.76|375
1614118500000|2021-02-23 22:15:00|176.5|175|177.13|175.63|177.14|175.64|175.99|174.49|409
1614118800000|2021-02-23 22:20:00|177.14|175.64|175.47|173.97|177.14|175.64|175.39|173.89|387
1614119100000|2021-02-23 22:25:00|175.46|173.96|174.57|173.07|175.46|173.96|174.01|172.51|411
1614119400000|2021-02-23 22:30:00|174.58|173.08|174.3|172.8|175.11|173.61|174.03|172.53|432
1614119700000|2021-02-23 22:35:00|174.31|172.81|174.27|172.77|174.47|172.97|173.75|172.25|490
1614120000000|2021-02-23 22:40:00|174.26|172.76|174.25|172.75|174.44|172.94|173.65|172.15|432
1614120300000|2021-02-23 22:45:00|174.26|172.76|174.8|173.3|175.48|173.98|174.25|172.75|586
1614120600000|2021-02-23 22:50:00|174.81|173.31|176.41|174.91|177.04|175.54|174.57|173.07|567
1614120900000|2021-02-23 22:55:00|176.42|174.92|176.28|174.78|176.72|175.22|175.22|173.72|651
1614121200000|2021-02-23 23:00:00|176.27|174.77|175.27|173.77|176.82|175.32|175.08|173.58|616
1614121500000|2021-02-23 23:05:00|175.26|173.76|174.57|173.07|175.61|174.11|174.1|172.6|485
1614121800000|2021-02-23 23:10:00|174.58|173.08|175.84|174.34|175.84|174.34|174.58|173.08|456
1614122100000|2021-02-23 23:15:00|175.88|174.38|175.45|173.95|177.62|176.12|175.4|173.9|690
1614122400000|2021-02-23 23:20:00|175.47|173.97|174.17|172.67|175.53|174.03|173.95|172.45|689
1614122700000|2021-02-23 23:25:00|174.18|172.68|174.6|173.1|174.65|173.15|173.26|171.76|788
1614123000000|2021-02-23 23:30:00|174.63|173.13|177.3|175.8|177.31|175.81|173.94|172.44|764
1614123300000|2021-02-23 23:35:00|177.24|175.74|176.75|175.25|177.24|175.74|175.93|174.43|772
1614123600000|2021-02-23 23:40:00|176.74|175.24|175.36|173.86|176.84|175.34|174.74|173.24|722
1614123900000|2021-02-23 23:45:00|175.24|173.74|175.57|174.07|176.25|174.75|175.14|173.64|646
1614124200000|2021-02-23 23:50:00|175.54|174.04|175.82|174.32|176.03|174.53|174.88|173.38|644
1614124500000|2021-02-23 23:55:00|175.83|174.33|178.3|176.8|178.46|176.96|175.83|174.33|670
1614124800000|2021-02-24 00:00:00|178.24|176.74|175.9|174.4|178.69|177.19|175.74|174.24|770
1614125100000|2021-02-24 00:05:00|175.84|174.34|175.27|173.77|176.27|174.77|174.78|173.28|824
1614125400000|2021-02-24 00:10:00|175.28|173.78|173.75|172.25|175.35|173.85|173.69|172.19|864
1614125700000|2021-02-24 00:15:00|173.77|172.27|172.84|171.34|173.77|172.27|172.1|170.6|901
1614126000000|2021-02-24 00:20:00|172.83|171.33|170.18|168.68|172.85|171.35|169.83|168.33|959
1614126300000|2021-02-24 00:25:00|170.19|168.69|171.05|169.55|171.47|169.97|170.17|168.67|902
1614126600000|2021-02-24 00:30:00|171.04|169.54|174.03|172.53|174.17|172.67|170.95|169.45|863
1614126900000|2021-02-24 00:35:00|174.05|172.55|174.58|173.08|174.89|173.39|173.62|172.12|860
1614127200000|2021-02-24 00:40:00|174.57|173.07|173.42|171.92|174.99|173.49|173.07|171.57|858
1614127500000|2021-02-24 00:45:00|173.41|171.91|172.99|171.49|174.49|172.99|172.67|171.17|826
1614127800000|2021-02-24 00:50:00|173|171.5|175.3|173.8|175.43|173.93|172.81|171.31|839
1614128100000|2021-02-24 00:55:00|175.31|173.81|176.56|175.06|176.66|175.16|175.08|173.58|794
1614128400000|2021-02-24 01:00:00|176.55|175.05|176.25|174.75|176.97|175.47|176.09|174.59|784
1614128700000|2021-02-24 01:05:00|176.24|174.74|177.23|175.73|177.42|175.92|176.21|174.71|821
1614129000000|2021-02-24 01:10:00|177.24|175.74|176.69|175.19|177.4|175.9|176.25|174.75|715
1614129300000|2021-02-24 01:15:00|176.67|175.17|177.99|176.49|178.15|176.65|176.63|175.13|647
1614129600000|2021-02-24 01:20:00|178|176.5|179.77|178.27|179.77|178.27|177.45|175.95|795
1614129900000|2021-02-24 01:25:00|179.79|178.29|180.21|178.71|180.72|179.22|179.41|177.91|816
1614130200000|2021-02-24 01:30:00|180.24|178.74|179.26|177.76|180.69|179.19|178.68|177.18|843
1614130500000|2021-02-24 01:35:00|179.29|177.79|180.24|178.74|180.4|178.9|178.87|177.37|853
1614130800000|2021-02-24 01:40:00|180.23|178.73|180.9|179.4|181.54|180.04|180.16|178.66|748
1614131100000|2021-02-24 01:45:00|180.87|179.37|181.01|179.51|181.72|180.22|180.68|179.18|812
1614131400000|2021-02-24 01:50:00|181|179.5|181.01|179.51|181.06|179.56|179.83|178.33|806
1614131700000|2021-02-24 01:55:00|180.99|179.49|184|182.5|184.1|182.6|180.5|179|812
1614132000000|2021-02-24 02:00:00|183.99|182.49|184.34|182.84|184.55|183.05|181.44|179.94|879
1614132300000|2021-02-24 02:05:00|184.33|182.83|182.88|181.38|184.33|182.83|182.52|181.02|798
1614132600000|2021-02-24 02:10:00|182.92|181.42|182.47|180.97|182.96|181.46|181.48|179.98|789
1614132900000|2021-02-24 02:15:00|182.44|180.94|182.41|180.91|182.84|181.34|181.56|180.06|826
1614133200000|2021-02-24 02:20:00|182.42|180.92|181.12|179.62|182.61|181.11|180.95|179.45|738
1614133500000|2021-02-24 02:25:00|181.1|179.6|181.53|180.03|182.09|180.59|181.04|179.54|745
1614133800000|2021-02-24 02:30:00|181.55|180.05|182.73|181.23|183.41|181.91|181.55|180.05|785
1614134100000|2021-02-24 02:35:00|182.77|181.27|183.74|182.24|184.33|182.83|182.77|181.27|673
1614134400000|2021-02-24 02:40:00|183.75|182.25|182.64|181.14|183.92|182.42|182.3|180.8|709
1614134700000|2021-02-24 02:45:00|182.66|181.16|184.17|182.67|184.62|183.12|182.61|181.11|692
1614135000000|2021-02-24 02:50:00|184.19|182.69|184.61|183.11|184.68|183.18|183.98|182.48|666
1614135300000|2021-02-24 02:55:00|184.6|183.1|183.9|182.4|184.67|183.17|183.72|182.22|675
1614135600000|2021-02-24 03:00:00|183.89|182.39|185.22|183.72|185.58|184.08|183.17|181.67|677
1614135900000|2021-02-24 03:05:00|185.21|183.71|184.14|182.64|185.75|184.25|184.01|182.51|684
1614136200000|2021-02-24 03:10:00|184.13|182.63|184.68|183.18|184.99|183.49|183.87|182.37|775
1614136500000|2021-02-24 03:15:00|184.67|183.17|184.58|183.08|184.8|183.3|183.62|182.12|710
1614136800000|2021-02-24 03:20:00|184.59|183.09|184.14|182.64|185.24|183.74|183.95|182.45|680
1614137100000|2021-02-24 03:25:00|184.13|182.63|183.78|182.28|184.44|182.94|183.4|181.9|680
1614137400000|2021-02-24 03:30:00|183.77|182.27|183.99|182.49|183.99|182.49|183.14|181.64|554
1614137700000|2021-02-24 03:35:00|183.98|182.48|183.97|182.47|184.05|182.55|183.16|181.66|563
1614138000000|2021-02-24 03:40:00|183.98|182.48|183.28|181.78|183.98|182.48|183.14|181.64|606
1614138300000|2021-02-24 03:45:00|183.27|181.77|184.29|182.79|184.51|183.01|182.47|180.97|675
1614138600000|2021-02-24 03:50:00|184.28|182.78|185.14|183.64|185.3|183.8|184.24|182.74|638
1614138900000|2021-02-24 03:55:00|185.13|183.63|184.88|183.38|185.89|184.39|184.87|183.37|648
1614139200000|2021-02-24 04:00:00|184.89|183.39|185.28|183.78|185.76|184.26|184.87|183.37|686
1614139500000|2021-02-24 04:05:00|185.26|183.76|185.91|184.41|186.01|184.51|185.26|183.76|537
1614139800000|2021-02-24 04:10:00|185.92|184.42|185.56|184.06|186.12|184.62|185.22|183.72|586
1614140100000|2021-02-24 04:15:00|185.64|184.14|184.09|182.59|185.95|184.45|183.56|182.06|690
1614140400000|2021-02-24 04:20:00|184.12|182.62|184.09|182.59|184.51|183.01|183.53|182.03|738
1614140700000|2021-02-24 04:25:00|184.1|182.6|182.79|181.29|184.37|182.87|182.55|181.05|743
1614141000000|2021-02-24 04:30:00|182.8|181.3|182.73|181.23|183.33|181.83|182.64|181.14|751
1614141300000|2021-02-24 04:35:00|182.74|181.24|181.88|180.38|182.89|181.39|181.8|180.3|676
1614141600000|2021-02-24 04:40:00|181.87|180.37|180.79|179.29|181.89|180.39|180.7|179.2|702
1614141900000|2021-02-24 04:45:00|180.8|179.3|182.88|181.38|182.88|181.38|180.8|179.3|727
1614142200000|2021-02-24 04:50:00|182.9|181.4|183.88|182.38|184.1|182.6|182.84|181.34|634
1614142500000|2021-02-24 04:55:00|183.87|182.37|182.9|181.4|184.13|182.63|182.78|181.28|648
1614142800000|2021-02-24 05:00:00|182.88|181.38|183.92|182.42|184.4|182.9|182.86|181.36|674
1614143100000|2021-02-24 05:05:00|183.9|182.4|183.99|182.49|184.48|182.98|183.57|182.07|616
1614143400000|2021-02-24 05:10:00|183.98|182.48|182.71|181.21|183.98|182.48|182.71|181.21|609
1614143700000|2021-02-24 05:15:00|182.7|181.2|181.02|179.52|182.71|181.21|180.99|179.49|664
1614144000000|2021-02-24 05:20:00|181|179.5|180.35|178.85|181.67|180.17|179.76|178.26|808
1614144300000|2021-02-24 05:25:00|180.39|178.89|181.41|179.91|181.47|179.97|180.05|178.55|715
1614144600000|2021-02-24 05:30:00|181.39|179.89|181.23|179.73|181.48|179.98|180.7|179.2|645
1614144900000|2021-02-24 05:35:00|181.22|179.72|182.02|180.52|182.14|180.64|180.82|179.32|659
1614145200000|2021-02-24 05:40:00|182.03|180.53|181.78|180.28|182.58|181.08|181.28|179.78|593
1614145500000|2021-02-24 05:45:00|181.77|180.27|181.52|180.02|182.64|181.14|181.47|179.97|594
1614145800000|2021-02-24 05:50:00|181.54|180.04|182.14|180.64|182.96|181.46|181.42|179.92|631
1614146100000|2021-02-24 05:55:00|182.15|180.65|181.93|180.43|183.41|181.91|181.87|180.37|610
1614146400000|2021-02-24 06:00:00|181.92|180.42|183.45|181.95|183.91|182.41|181.89|180.39|683
1614146700000|2021-02-24 06:05:00|183.44|181.94|183.59|182.09|184.07|182.57|182.97|181.47|631
1614147000000|2021-02-24 06:10:00|183.58|182.08|179.54|178.04|184.11|182.61|179.48|177.98|727
1614147300000|2021-02-24 06:15:00|179.52|178.02|179.09|177.59|180.49|178.99|178.5|177|895
1614147600000|2021-02-24 06:20:00|179.17|177.67|181.66|180.16|181.66|180.16|178.93|177.43|845
1614147900000|2021-02-24 06:25:00|181.69|180.19|178.93|177.43|181.7|180.2|178.74|177.24|817
1614148200000|2021-02-24 06:30:00|178.91|177.41|179.77|178.27|180.18|178.68|178.73|177.23|808
1614148500000|2021-02-24 06:35:00|179.85|178.35|179.59|178.09|179.89|178.39|178.79|177.29|833
1614148800000|2021-02-24 06:40:00|179.55|178.05|180.39|178.89|180.43|178.93|179.01|177.51|693
1614149100000|2021-02-24 06:45:00|180.34|178.84|181.26|179.76|181.84|180.34|180.19|178.69|658
1614149400000|2021-02-24 06:50:00|181.29|179.79|179.86|178.36|181.34|179.84|179.73|178.23|705
1614149700000|2021-02-24 06:55:00|179.85|178.35|180.93|179.43|181.03|179.53|179.66|178.16|689
1614150000000|2021-02-24 07:00:00|180.94|179.44|180.77|179.27|181.72|180.22|180.11|178.61|680
1614150300000|2021-02-24 07:05:00|180.74|179.24|179.44|177.94|181.24|179.74|179.18|177.68|658
1614150600000|2021-02-24 07:10:00|179.45|177.95|177.98|176.48|179.72|178.22|177.92|176.42|675
1614150900000|2021-02-24 07:15:00|177.99|176.49|178.81|177.31|179.43|177.93|177.89|176.39|726
1614151200000|2021-02-24 07:20:00|178.8|177.3|180.37|178.87|180.49|178.99|178.8|177.3|570
1614151500000|2021-02-24 07:25:00|180.38|178.88|179|177.5|180.43|178.93|178.76|177.26|662
1614151800000|2021-02-24 07:30:00|179.02|177.52|180.34|178.84|180.5|179|179.02|177.52|658
1614152100000|2021-02-24 07:35:00|180.35|178.85|180.66|179.16|180.94|179.44|180.14|178.64|547
1614152400000|2021-02-24 07:40:00|180.67|179.17|179.75|178.25|180.78|179.28|179.54|178.04|539
1614152700000|2021-02-24 07:45:00|179.74|178.24|181.2|179.7|181.27|179.77|179.7|178.2|579
1614153000000|2021-02-24 07:50:00|181.17|179.67|182.06|180.56|182.38|180.88|181.17|179.67|552
1614153300000|2021-02-24 07:55:00|182.07|180.57|181.6|180.1|182.24|180.74|181.51|180.01|508
1614153600000|2021-02-24 08:00:00|181.61|180.11|182.33|180.83|182.33|180.83|180.28|178.78|679
1614153900000|2021-02-24 08:05:00|182.39|180.89|183.99|182.49|184.16|182.66|181.94|180.44|673
1614154200000|2021-02-24 08:10:00|184|182.5|184.32|182.82|184.59|183.09|183.35|181.85|669
1614154500000|2021-02-24 08:15:00|184.35|182.85|184.62|183.12|185.29|183.79|184.34|182.84|659
1614154800000|2021-02-24 08:20:00|184.58|183.08|185.04|183.54|185.18|183.68|183.98|182.48|665
1614155100000|2021-02-24 08:25:00|185.09|183.59|185.4|183.9|185.64|184.14|184.51|183.01|576
1614155400000|2021-02-24 08:30:00|185.39|183.89|184.96|183.46|185.66|184.16|184.9|183.4|575
1614155700000|2021-02-24 08:35:00|184.94|183.44|184.84|183.34|185.69|184.19|184.63|183.13|583
1614156000000|2021-02-24 08:40:00|184.85|183.35|184.4|182.9|185.09|183.59|184.09|182.59|599
1614156300000|2021-02-24 08:45:00|184.41|182.91|185.31|183.81|185.35|183.85|184.38|182.88|662
1614156600000|2021-02-24 08:50:00|185.3|183.8|186.65|185.15|186.65|185.15|185.11|183.61|609
1614156900000|2021-02-24 08:55:00|186.66|185.16|187.4|185.9|187.62|186.12|186.32|184.82|723
1614157200000|2021-02-24 09:00:00|187.39|185.89|185.92|184.42|187.5|186|185.79|184.29|570
1614157500000|2021-02-24 09:05:00|185.93|184.43|186.59|185.09|187.05|185.55|185.85|184.35|581
1614157800000|2021-02-24 09:10:00|186.6|185.1|187.3|185.8|187.36|185.86|186.12|184.62|665
1614158100000|2021-02-24 09:15:00|187.29|185.79|188.56|187.06|188.97|187.47|187.29|185.79|587
1614158400000|2021-02-24 09:20:00|188.57|187.07|187.73|186.23|188.85|187.35|187.66|186.16|695
1614158700000|2021-02-24 09:25:00|187.71|186.21|188.34|186.84|188.47|186.97|187.61|186.11|604
1614159000000|2021-02-24 09:30:00|188.36|186.86|189.16|187.66|189.65|188.15|188.34|186.84|691
1614159300000|2021-02-24 09:35:00|189.09|187.59|189.87|188.37|189.91|188.41|188.82|187.32|676
1614159600000|2021-02-24 09:40:00|189.88|188.38|189.74|188.24|190.17|188.67|189.12|187.62|630
1614159900000|2021-02-24 09:45:00|189.75|188.25|188.23|186.73|189.93|188.43|188.23|186.73|701
1614160200000|2021-02-24 09:50:00|188.24|186.74|187.37|185.87|188.24|186.74|187.35|185.85|747
1614160500000|2021-02-24 09:55:00|187.4|185.9|187.45|185.95|187.78|186.28|187.39|185.89|682
1614160800000|2021-02-24 10:00:00|187.46|185.96|187.63|186.13|188.06|186.56|187.44|185.94|552
1614161100000|2021-02-24 10:05:00|187.62|186.12|187.58|186.08|187.91|186.41|186.78|185.28|633
1614161400000|2021-02-24 10:10:00|187.57|186.07|186.36|184.86|187.57|186.07|185.86|184.36|710
1614161700000|2021-02-24 10:15:00|186.34|184.84|186.19|184.69|186.6|185.1|185.74|184.24|706
1614162000000|2021-02-24 10:20:00|186.17|184.67|186.03|184.53|186.96|185.46|186.03|184.53|713
1614162300000|2021-02-24 10:25:00|186.02|184.52|186.66|185.16|187.21|185.71|185.83|184.33|740
1614162600000|2021-02-24 10:30:00|186.65|185.15|187.15|185.65|187.38|185.88|186.65|185.15|648
1614162900000|2021-02-24 10:35:00|187.13|185.63|186.82|185.32|187.19|185.69|186.5|185|602
1614163200000|2021-02-24 10:40:00|186.8|185.3|187.63|186.13|187.84|186.34|186.8|185.3|577
1614163500000|2021-02-24 10:45:00|187.64|186.14|186.75|185.25|187.75|186.25|186.7|185.2|594
1614163800000|2021-02-24 10:50:00|186.74|185.24|186.34|184.84|187.26|185.76|186.15|184.65|551
1614164100000|2021-02-24 10:55:00|186.37|184.87|185.09|183.59|186.45|184.95|185.07|183.57|636
1614164400000|2021-02-24 11:00:00|185.1|183.6|187.66|186.16|187.75|186.25|185.01|183.51|707
1614164700000|2021-02-24 11:05:00|187.64|186.14|187.76|186.26|188.44|186.94|187.47|185.97|712
1614165000000|2021-02-24 11:10:00|187.77|186.27|187.05|185.55|188.45|186.95|186.93|185.43|689
1614165300000|2021-02-24 11:15:00|187.06|185.56|185.9|184.4|187.51|186.01|185.57|184.07|746
1614165600000|2021-02-24 11:20:00|185.91|184.41|187.63|186.13|187.66|186.16|185.66|184.16|580
1614165900000|2021-02-24 11:25:00|187.61|186.11|187.27|185.77|188.16|186.66|187.18|185.68|714
1614166200000|2021-02-24 11:30:00|187.26|185.76|187.06|185.56|187.91|186.41|186.95|185.45|622
1614166500000|2021-02-24 11:35:00|187.07|185.57|187|185.5|187.24|185.74|186.75|185.25|576
1614166800000|2021-02-24 11:40:00|186.99|185.49|186.24|184.74|187.3|185.8|186.12|184.62|696
1614167100000|2021-02-24 11:45:00|186.27|184.77|186.23|184.73|186.52|185.02|185.97|184.47|636
1614167400000|2021-02-24 11:50:00|186.24|184.74|186.13|184.63|186.4|184.9|185.93|184.43|614
1614167700000|2021-02-24 11:55:00|186.12|184.62|186.51|185.01|186.53|185.03|185.92|184.42|498
1614168000000|2021-02-24 12:00:00|186.49|184.99|188.54|187.04|188.56|187.06|186.42|184.92|544
1614168300000|2021-02-24 12:05:00|188.55|187.05|188.73|187.23|189.96|188.46|188.52|187.02|682
1614168600000|2021-02-24 12:10:00|188.75|187.25|189.02|187.52|189.03|187.53|187.51|186.01|720
1614168900000|2021-02-24 12:15:00|189.01|187.51|188.41|186.91|189.7|188.2|188.3|186.8|718
1614169200000|2021-02-24 12:20:00|188.42|186.92|189.81|188.31|189.85|188.35|188.31|186.81|720
1614169500000|2021-02-24 12:25:00|189.8|188.3|189.88|188.38|190.23|188.73|189.32|187.82|715
1614169800000|2021-02-24 12:30:00|189.89|188.39|189.86|188.36|190.18|188.68|189.45|187.95|693
1614170100000|2021-02-24 12:35:00|189.89|188.39|189.48|187.98|189.94|188.44|189.25|187.75|653
1614170400000|2021-02-24 12:40:00|189.47|187.97|188.73|187.23|189.51|188.01|188.73|187.23|722
1614170700000|2021-02-24 12:45:00|188.72|187.22|188.68|187.18|188.95|187.45|188.41|186.91|544
1614171000000|2021-02-24 12:50:00|188.67|187.17|188.66|187.16|189.18|187.68|188.6|187.1|523
1614171300000|2021-02-24 12:55:00|188.67|187.17|187.58|186.08|188.68|187.18|187.53|186.03|526
1614171600000|2021-02-24 13:00:00|187.6|186.1|187.93|186.43|188.32|186.82|187.56|186.06|543
1614171900000|2021-02-24 13:05:00|187.95|186.45|186.55|185.05|188.01|186.51|186.48|184.98|713
1614172200000|2021-02-24 13:10:00|186.54|185.04|186.33|184.83|186.97|185.47|186.07|184.57|731
1614172500000|2021-02-24 13:15:00|186.32|184.82|183.23|181.73|186.35|184.85|183.09|181.59|805
1614172800000|2021-02-24 13:20:00|183.26|181.76|184.01|182.51|184.88|183.38|182.97|181.47|747
1614173100000|2021-02-24 13:25:00|184.05|182.55|183.53|182.03|185.04|183.54|183.33|181.83|789
1614173400000|2021-02-24 13:30:00|183.58|182.08|182.45|180.95|183.9|182.4|181.94|180.44|859
1614173700000|2021-02-24 13:35:00|182.44|180.94|182.89|181.39|184.24|182.74|182.42|180.92|812
1614174000000|2021-02-24 13:40:00|182.88|181.38|183.61|182.11|184.1|182.6|182.88|181.38|833
1614174300000|2021-02-24 13:45:00|183.66|182.16|184.37|182.87|184.83|183.33|182.64|181.14|755
1614174600000|2021-02-24 13:50:00|184.35|182.85|183.86|182.36|184.54|183.04|183.34|181.84|684
1614174900000|2021-02-24 13:55:00|183.89|182.39|183.26|181.76|183.97|182.47|182.85|181.35|741
1614175200000|2021-02-24 14:00:00|183.22|181.72|184.7|183.2|184.74|183.24|183.2|181.7|619
1614175500000|2021-02-24 14:05:00|184.71|183.21|183.11|181.61|184.74|183.24|183.04|181.54|659
1614175800000|2021-02-24 14:10:00|183.12|181.62|182.92|181.42|183.25|181.75|181.99|180.49|734
1614176100000|2021-02-24 14:15:00|182.93|181.43|184.11|182.61|184.24|182.74|182.52|181.02|693
1614176400000|2021-02-24 14:20:00|184.1|182.6|182.79|181.29|184.12|182.62|182.76|181.26|500
1614176700000|2021-02-24 14:25:00|182.8|181.3|182.81|181.31|183.37|181.87|182.58|181.08|553
1614177000000|2021-02-24 14:30:00|182.8|181.3|182.58|181.08|183.57|182.07|182.55|181.05|583
1614177300000|2021-02-24 14:35:00|182.59|181.09|181.73|180.23|182.63|181.13|181.15|179.65|525
1614177600000|2021-02-24 14:40:00|181.74|180.24|179.67|178.17|181.97|180.47|179.67|178.17|535
1614177900000|2021-02-24 14:45:00|179.66|178.16|181.86|180.36|182.44|180.94|179.65|178.15|722
1614178200000|2021-02-24 14:50:00|181.83|180.33|180.64|179.14|181.83|180.33|180.41|178.91|731
1614178500000|2021-02-24 14:55:00|180.66|179.16|182.27|180.77|182.44|180.94|180.55|179.05|798
1614178800000|2021-02-24 15:00:00|182.28|180.78|183.25|181.75|183.29|181.79|182.09|180.59|668
1614179100000|2021-02-24 15:05:00|183.26|181.76|181.72|180.22|183.29|181.79|181.72|180.22|626
1614179400000|2021-02-24 15:10:00|181.66|180.16|180.12|178.62|181.71|180.21|180.08|178.58|700
1614179700000|2021-02-24 15:15:00|180.11|178.61|179.54|178.04|181.13|179.63|179.4|177.9|705
1614180000000|2021-02-24 15:20:00|179.53|178.03|179.61|178.11|179.61|178.11|178.19|176.69|703
1614180300000|2021-02-24 15:25:00|179.59|178.09|182|180.5|182.06|180.56|179.48|177.98|696
1614180600000|2021-02-24 15:30:00|181.95|180.45|182.65|181.15|182.96|181.46|181.28|179.78|648
1614180900000|2021-02-24 15:35:00|182.66|181.16|182.71|181.21|183.46|181.96|182.62|181.12|593
1614181200000|2021-02-24 15:40:00|182.7|181.2|181.94|180.44|182.71|181.21|181.46|179.96|632
1614181500000|2021-02-24 15:45:00|181.93|180.43|182.61|181.11|183.69|182.19|181.91|180.41|663
1614181800000|2021-02-24 15:50:00|182.6|181.1|183.02|181.52|183.18|181.68|182.56|181.06|633
1614182100000|2021-02-24 15:55:00|182.99|181.49|183.76|182.26|183.84|182.34|182.97|181.47|686
1614182400000|2021-02-24 16:00:00|183.77|182.27|184.48|182.98|185.3|183.8|183.57|182.07|652
1614182700000|2021-02-24 16:05:00|184.52|183.02|183.81|182.31|184.52|183.02|183.68|182.18|779
1614183000000|2021-02-24 16:10:00|183.84|182.34|184.05|182.55|184.12|182.62|183.05|181.55|589
1614183300000|2021-02-24 16:15:00|184.04|182.54|182.49|180.99|184.09|182.59|182.31|180.81|525
1614183600000|2021-02-24 16:20:00|182.48|180.98|182.48|180.98|183.75|182.25|181.98|180.48|632
1614183900000|2021-02-24 16:25:00|182.47|180.97|182.3|180.8|183.31|181.81|182.22|180.72|688
1614184200000|2021-02-24 16:30:00|182.34|180.84|183.23|181.73|183.51|182.01|182.24|180.74|703
1614184500000|2021-02-24 16:35:00|183.26|181.76|183.87|182.37|184.29|182.79|183.25|181.75|668
1614184800000|2021-02-24 16:40:00|183.88|182.38|183.38|181.88|183.95|182.45|183.25|181.75|680
1614185100000|2021-02-24 16:45:00|183.4|181.9|183.71|182.21|183.83|182.33|183.21|181.71|677
1614185400000|2021-02-24 16:50:00|183.7|182.2|182.9|181.4|184.15|182.65|182.9|181.4|588
1614185700000|2021-02-24 16:55:00|182.89|181.39|182.31|180.81|183.08|181.58|182.12|180.62|720
1614186000000|2021-02-24 17:00:00|182.3|180.8|183.41|181.91|183.59|182.09|182.25|180.75|673
1614186300000|2021-02-24 17:05:00|183.4|181.9|184.58|183.08|184.62|183.12|183.21|181.71|651
1614186600000|2021-02-24 17:10:00|184.5|183|183.42|181.92|184.61|183.11|183.31|181.81|685
1614186900000|2021-02-24 17:15:00|183.43|181.93|184.1|182.6|184.34|182.84|183.42|181.92|650
1614187200000|2021-02-24 17:20:00|184.08|182.58|184.25|182.75|184.29|182.79|183.72|182.22|612
1614187500000|2021-02-24 17:25:00|184.23|182.73|183.51|182.01|184.23|182.73|183.43|181.93|549
1614187800000|2021-02-24 17:30:00|183.53|182.03|183.09|181.59|184.17|182.67|182.99|181.49|641
1614188100000|2021-02-24 17:35:00|183.1|181.6|183.54|182.04|183.79|182.29|182.93|181.43|635
1614188400000|2021-02-24 17:40:00|183.52|182.02|184.14|182.64|184.24|182.74|183.42|181.92|556
1614188700000|2021-02-24 17:45:00|184.16|182.66|183.18|181.68|184.23|182.73|183.1|181.6|565
1614189000000|2021-02-24 17:50:00|183.19|181.69|183.98|182.48|183.99|182.49|183.17|181.67|570
1614189300000|2021-02-24 17:55:00|183.97|182.47|184.57|183.07|185|183.5|183.9|182.4|607
1614189600000|2021-02-24 18:00:00|184.58|183.08|183.38|181.88|184.65|183.15|183.27|181.77|663
1614189900000|2021-02-24 18:05:00|183.37|181.87|184.08|182.58|184.21|182.71|182.93|181.43|586
1614190200000|2021-02-24 18:10:00|184.06|182.56|183.44|181.94|184.31|182.81|182.93|181.43|710
1614190500000|2021-02-24 18:15:00|183.45|181.95|182.9|181.4|184.22|182.72|182.86|181.36|677
1614190800000|2021-02-24 18:20:00|182.89|181.39|183.71|182.21|183.72|182.22|182.64|181.14|575
1614191100000|2021-02-24 18:25:00|183.74|182.24|182.9|181.4|184.3|182.8|182.87|181.37|625
1614191400000|2021-02-24 18:30:00|182.91|181.41|183.79|182.29|184.08|182.58|182.74|181.24|594
1614191700000|2021-02-24 18:35:00|183.8|182.3|183.53|182.03|184.08|182.58|183.11|181.61|546
1614192000000|2021-02-24 18:40:00|183.54|182.04|183.2|181.7|183.61|182.11|182.87|181.37|524
1614192300000|2021-02-24 18:45:00|183.19|181.69|183.5|182|183.9|182.4|182.93|181.43|579
1614192600000|2021-02-24 18:50:00|183.49|181.99|182.71|181.21|183.61|182.11|182.6|181.1|490
1614192900000|2021-02-24 18:55:00|182.72|181.22|182.12|180.62|183.01|181.51|181.98|180.48|581
1614193200000|2021-02-24 19:00:00|182.13|180.63|182.51|181.01|182.77|181.27|182.1|180.6|569
1614193500000|2021-02-24 19:05:00|182.49|180.99|181.73|180.23|183.26|181.76|181.64|180.14|654
1614193800000|2021-02-24 19:10:00|181.72|180.22|181.77|180.27|182.75|181.25|181.5|180|701
1614194100000|2021-02-24 19:15:00|181.76|180.26|182.02|180.52|182.32|180.82|181.76|180.26|693
1614194400000|2021-02-24 19:20:00|182|180.5|182.25|180.75|182.52|181.02|181.89|180.39|544
1614194700000|2021-02-24 19:25:00|182.26|180.76|181.87|180.37|182.34|180.84|181.52|180.02|595
1614195000000|2021-02-24 19:30:00|181.86|180.36|180.37|178.87|181.86|180.36|180.37|178.87|641
1614195300000|2021-02-24 19:35:00|180.36|178.86|179.24|177.74|180.51|179.01|179.2|177.7|582
1614195600000|2021-02-24 19:40:00|179.25|177.75|179.27|177.77|180.08|178.58|179.22|177.72|754
1614195900000|2021-02-24 19:45:00|179.26|177.76|179.3|177.8|179.94|178.44|179.19|177.69|680
1614196200000|2021-02-24 19:50:00|179.31|177.81|179.01|177.51|179.68|178.18|178.92|177.42|574
1614196500000|2021-02-24 19:55:00|179|177.5|178.97|177.47|179.49|177.99|178.75|177.25|586
1614196800000|2021-02-24 20:00:00|178.98|177.48|180.17|178.67|180.55|179.05|178.8|177.3|627
1614197100000|2021-02-24 20:05:00|180.16|178.66|178.96|177.46|180.16|178.66|178.94|177.44|555
1614197400000|2021-02-24 20:10:00|178.97|177.47|180|178.5|180.04|178.54|178.82|177.32|564
1614197700000|2021-02-24 20:15:00|179.97|178.47|178.84|177.34|179.98|178.48|178.78|177.28|614
1614198000000|2021-02-24 20:20:00|178.85|177.35|178.2|176.7|179.2|177.7|178.19|176.69|646
1614198300000|2021-02-24 20:25:00|178.22|176.72|178.83|177.33|179.02|177.52|178|176.5|678
1614198600000|2021-02-24 20:30:00|178.82|177.32|177.34|175.84|178.83|177.33|177.26|175.76|727
1614198900000|2021-02-24 20:35:00|177.31|175.81|178.09|176.59|178.1|176.6|177.01|175.51|711
1614199200000|2021-02-24 20:40:00|178.11|176.61|177.39|175.89|178.91|177.41|177.39|175.89|658
1614199500000|2021-02-24 20:45:00|177.38|175.88|178.23|176.73|178.5|177|177.35|175.85|752
1614199800000|2021-02-24 20:50:00|178.25|176.75|178.82|177.32|178.93|177.43|178.14|176.64|686
1614200100000|2021-02-24 20:55:00|178.81|177.31|179.34|177.84|179.55|178.05|178.59|177.09|605
1614200400000|2021-02-24 21:00:00|179.33|177.83|178.41|176.91|179.35|177.85|178.41|176.91|561
1614200700000|2021-02-24 21:05:00|178.4|176.9|177.43|175.93|178.56|177.06|177.11|175.61|650
1614201000000|2021-02-24 21:10:00|177.4|175.9|176.52|175.02|177.4|175.9|176.47|174.97|662
1614201300000|2021-02-24 21:15:00|176.53|175.03|175.63|174.13|176.77|175.27|175.57|174.07|673
1614201600000|2021-02-24 21:20:00|175.65|174.15|176.86|175.36|177.01|175.51|175.12|173.62|700
1614201900000|2021-02-24 21:25:00|176.85|175.35|174.56|173.06|176.85|175.35|174.5|173|671
1614202200000|2021-02-24 21:30:00|174.58|173.08|175.33|173.83|175.36|173.86|174.53|173.03|659
1614202500000|2021-02-24 21:35:00|175.35|173.85|175.57|174.07|176.26|174.76|175.28|173.78|731
1614202800000|2021-02-24 21:40:00|175.55|174.05|175.91|174.41|176.12|174.62|175.53|174.03|573
1614203100000|2021-02-24 21:45:00|175.9|174.4|174.53|173.03|175.91|174.41|174.29|172.79|672
1614203400000|2021-02-24 21:50:00|174.52|173.02|175.35|173.85|175.39|173.89|173.69|172.19|693
1614203700000|2021-02-24 21:55:00|175.31|173.81|177.44|175.94|177.8|176.3|174.94|173.44|667
1614204000000|2021-02-24 22:00:00|177.43|175.93|174.25|172.75|177.44|175.94|174.08|172.58|558
1614204300000|2021-02-24 22:05:00|174.24|172.74|173.41|171.91|174.73|173.23|173.38|171.88|649
1614204600000|2021-02-24 22:10:00|173.43|171.93|174.04|172.54|175|173.5|172.87|171.37|509
1614204900000|2021-02-24 22:15:00|174.02|172.52|175.39|173.89|176.09|174.59|173.94|172.44|460
1614205200000|2021-02-24 22:20:00|175.4|173.9|175.72|174.22|175.72|174.22|175.23|173.73|267
1614205500000|2021-02-24 22:25:00|175.73|174.23|177.04|175.54|177.05|175.55|175.73|174.23|312
1614205800000|2021-02-24 22:30:00|177.05|175.55|177.95|176.45|177.95|176.45|176.88|175.38|399
1614206100000|2021-02-24 22:35:00|177.96|176.46|177.28|175.78|178.28|176.78|177.1|175.6|528
1614206400000|2021-02-24 22:40:00|177.27|175.77|177.16|175.66|177.82|176.32|177.16|175.66|283
1614206700000|2021-02-24 22:45:00|177.15|175.65|177.66|176.16|177.81|176.31|177.05|175.55|468
1614207000000|2021-02-24 22:50:00|177.67|176.17|177.75|176.25|178.01|176.51|177.57|176.07|391
1614207300000|2021-02-24 22:55:00|177.76|176.26|178.13|176.63|178.22|176.72|177.63|176.13|431
1614207600000|2021-02-24 23:00:00|178.12|176.62|178.94|177.44|178.95|177.45|177.76|176.26|410
1614207900000|2021-02-24 23:05:00|178.95|177.45|180.23|178.73|180.36|178.86|178.93|177.43|569
1614208200000|2021-02-24 23:10:00|180.24|178.74|180.06|178.56|180.24|178.74|179.62|178.12|589
1614208500000|2021-02-24 23:15:00|180.04|178.54|179.24|177.74|180.13|178.63|179.05|177.55|638
1614208800000|2021-02-24 23:20:00|179.25|177.75|179.91|178.41|180.01|178.51|178.98|177.48|700
1614209100000|2021-02-24 23:25:00|179.9|178.4|180.5|179|180.5|179|179.72|178.22|566
1614209400000|2021-02-24 23:30:00|180.46|178.96|180.73|179.23|181.81|180.31|180.46|178.96|670
1614209700000|2021-02-24 23:35:00|180.75|179.25|181.31|179.81|181.7|180.2|180.7|179.2|590
1614210000000|2021-02-24 23:40:00|181.3|179.8|181.66|180.16|181.78|180.28|180.92|179.42|580
1614210300000|2021-02-24 23:45:00|181.67|180.17|182.02|180.52|182.46|180.96|181.54|180.04|676
1614210600000|2021-02-24 23:50:00|182|180.5|182.13|180.63|182.5|181|181.52|180.02|690
1614210900000|2021-02-24 23:55:00|182.14|180.64|182.39|180.89|182.42|180.92|181.61|180.11|646
1614211200000|2021-02-25 00:00:00|182.38|180.88|182.74|181.24|182.81|181.31|181.99|180.49|707
1614211500000|2021-02-25 00:05:00|182.72|181.22|181.76|180.26|182.81|181.31|181.75|180.25|719
1614211800000|2021-02-25 00:10:00|181.77|180.27|181.79|180.29|182.91|181.41|181.77|180.27|729
1614212100000|2021-02-25 00:15:00|181.78|180.28|183.7|182.2|183.82|182.32|181.65|180.15|785
1614212400000|2021-02-25 00:20:00|183.71|182.21|184.32|182.82|184.38|182.88|183.31|181.81|697
1614212700000|2021-02-25 00:25:00|184.31|182.81|184.79|183.29|184.95|183.45|184.25|182.75|708
1614213000000|2021-02-25 00:30:00|184.78|183.28|184.56|183.06|185.28|183.78|184.55|183.05|673
1614213300000|2021-02-25 00:35:00|184.55|183.05|184.73|183.23|184.97|183.47|184.2|182.7|685
1614213600000|2021-02-25 00:40:00|184.74|183.24|185.58|184.08|185.74|184.24|184.31|182.81|634
1614213900000|2021-02-25 00:45:00|185.57|184.07|184.43|182.93|185.79|184.29|184.19|182.69|616
1614214200000|2021-02-25 00:50:00|184.41|182.91|184.83|183.33|184.86|183.36|184.32|182.82|621
1614214500000|2021-02-25 00:55:00|184.88|183.38|185.27|183.77|185.62|184.12|184.72|183.22|577
1614214800000|2021-02-25 01:00:00|185.28|183.78|185.09|183.59|185.28|183.78|184.58|183.08|564
1614215100000|2021-02-25 01:05:00|185.08|183.58|185.36|183.86|185.91|184.41|185.07|183.57|473
1614215400000|2021-02-25 01:10:00|185.37|183.87|185.8|184.3|185.99|184.49|185.35|183.85|691
1614215700000|2021-02-25 01:15:00|185.79|184.29|185.28|183.78|185.85|184.35|185.07|183.57|639
1614216000000|2021-02-25 01:20:00|185.32|183.82|185.76|184.26|185.84|184.34|185.3|183.8|538
1614216300000|2021-02-25 01:25:00|185.74|184.24|186.09|184.59|186.09|184.59|185.44|183.94|488
1614216600000|2021-02-25 01:30:00|186.1|184.6|185.52|184.02|186.13|184.63|185.34|183.84|593
1614216900000|2021-02-25 01:35:00|185.53|184.03|185.5|184|185.65|184.15|185.04|183.54|539
1614217200000|2021-02-25 01:40:00|185.51|184.01|185.16|183.66|185.55|184.05|185.1|183.6|410
1614217500000|2021-02-25 01:45:00|185.17|183.67|184.13|182.63|185.23|183.73|184.09|182.59|417
1614217800000|2021-02-25 01:50:00|184.1|182.6|183.91|182.41|184.61|183.11|183.67|182.17|582
1614218100000|2021-02-25 01:55:00|183.92|182.42|183.99|182.49|184.26|182.76|183.72|182.22|502
1614218400000|2021-02-25 02:00:00|183.98|182.48|185.33|183.83|185.33|183.83|183.69|182.19|636
1614218700000|2021-02-25 02:05:00|185.32|183.82|185.27|183.77|185.34|183.84|184.82|183.32|479
1614219000000|2021-02-25 02:10:00|185.26|183.76|184.97|183.47|185.26|183.76|184.84|183.34|408
1614219300000|2021-02-25 02:15:00|184.98|183.48|184.32|182.82|185.14|183.64|184.31|182.81|534
1614219600000|2021-02-25 02:20:00|184.31|182.81|184.1|182.6|184.73|183.23|184.09|182.59|481
1614219900000|2021-02-25 02:25:00|184.11|182.61|183.28|181.78|184.19|182.69|183.28|181.78|554
1614220200000|2021-02-25 02:30:00|183.25|181.75|183.4|181.9|183.6|182.1|183.12|181.62|547
1614220500000|2021-02-25 02:35:00|183.42|181.92|183.62|182.12|183.7|182.2|183.32|181.82|380
1614220800000|2021-02-25 02:40:00|183.63|182.13|184.03|182.53|184.63|183.13|183.63|182.13|499
1614221100000|2021-02-25 02:45:00|184.02|182.52|183.69|182.19|184.07|182.57|183.19|181.69|532
1614221400000|2021-02-25 02:50:00|183.7|182.2|184.37|182.87|184.4|182.9|183.28|181.78|516
1614221700000|2021-02-25 02:55:00|184.36|182.86|184.08|182.58|184.36|182.86|183.59|182.09|501
1614222000000|2021-02-25 03:00:00|184.07|182.57|183.15|181.65|184.07|182.57|183.11|181.61|521
1614222300000|2021-02-25 03:05:00|183.14|181.64|183.3|181.8|183.36|181.86|182.79|181.29|463
1614222600000|2021-02-25 03:10:00|183.32|181.82|182.67|181.17|183.43|181.93|182.65|181.15|380
1614222900000|2021-02-25 03:15:00|182.66|181.16|181.38|179.88|182.67|181.17|181.35|179.85|634
1614223200000|2021-02-25 03:20:00|181.4|179.9|181.91|180.41|182.24|180.74|181.4|179.9|513
1614223500000|2021-02-25 03:25:00|181.92|180.42|181.64|180.14|182.32|180.82|181.41|179.91|585
1614223800000|2021-02-25 03:30:00|181.61|180.11|182.35|180.85|182.57|181.07|181.61|180.11|536
1614224100000|2021-02-25 03:35:00|182.33|180.83|182.51|181.01|182.67|181.17|182.22|180.72|510
1614224400000|2021-02-25 03:40:00|182.52|181.02|183.01|181.51|183.04|181.54|182.47|180.97|430
1614224700000|2021-02-25 03:45:00|183.02|181.52|182.76|181.26|183.1|181.6|182.62|181.12|375
1614225000000|2021-02-25 03:50:00|182.77|181.27|183.21|181.71|183.6|182.1|182.77|181.27|457
1614225300000|2021-02-25 03:55:00|183.2|181.7|182.22|180.72|183.35|181.85|182.13|180.63|488
1614225600000|2021-02-25 04:00:00|182.23|180.73|180.84|179.34|182.31|180.81|180.77|179.27|580
1614225900000|2021-02-25 04:05:00|180.85|179.35|180.13|178.63|181.05|179.55|179.92|178.42|616
1614226200000|2021-02-25 04:10:00|180.14|178.64|180.75|179.25|180.75|179.25|180.1|178.6|574
1614226500000|2021-02-25 04:15:00|180.76|179.26|181.68|180.18|182.14|180.64|180.66|179.16|573
1614226800000|2021-02-25 04:20:00|181.69|180.19|181.83|180.33|182.18|180.68|181.68|180.18|491
1614227100000|2021-02-25 04:25:00|181.82|180.32|181.24|179.74|182.18|180.68|181.19|179.69|446
1614227400000|2021-02-25 04:30:00|181.23|179.73|181.1|179.6|181.54|180.04|180.98|179.48|543
1614227700000|2021-02-25 04:35:00|181.11|179.61|179.34|177.84|181.11|179.61|179.19|177.69|641
1614228000000|2021-02-25 04:40:00|179.33|177.83|179.57|178.07|179.89|178.39|178.79|177.29|649
1614228300000|2021-02-25 04:45:00|179.54|178.04|180.06|178.56|180.35|178.85|179.54|178.04|624
1614228600000|2021-02-25 04:50:00|180.05|178.55|178.77|177.27|180.26|178.76|178.62|177.12|598
1614228900000|2021-02-25 04:55:00|178.78|177.28|178.77|177.27|179.32|177.82|178.51|177.01|611
1614229200000|2021-02-25 05:00:00|178.78|177.28|180.37|178.87|180.5|179|178.78|177.28|612
1614229500000|2021-02-25 05:05:00|180.33|178.83|180.11|178.61|180.79|179.29|179.55|178.05|615
1614229800000|2021-02-25 05:10:00|180.12|178.62|179.78|178.28|180.39|178.89|179.61|178.11|486
1614230100000|2021-02-25 05:15:00|179.79|178.29|180.44|178.94|180.45|178.95|179.17|177.67|580
1614230400000|2021-02-25 05:20:00|180.45|178.95|180.61|179.11|180.77|179.27|180.33|178.83|496
1614230700000|2021-02-25 05:25:00|180.64|179.14|179.62|178.12|180.68|179.18|179.53|178.03|547
1614231000000|2021-02-25 05:30:00|179.63|178.13|181.04|179.54|181.17|179.67|179.12|177.62|545
1614231300000|2021-02-25 05:35:00|181.05|179.55|181.56|180.06|182.18|180.68|181.05|179.55|593
1614231600000|2021-02-25 05:40:00|181.55|180.05|180.54|179.04|181.75|180.25|180.48|178.98|489
1614231900000|2021-02-25 05:45:00|180.55|179.05|181.13|179.63|181.47|179.97|180.52|179.02|594
1614232200000|2021-02-25 05:50:00|181.12|179.62|181.86|180.36|181.87|180.37|180.55|179.05|557
1614232500000|2021-02-25 05:55:00|181.89|180.39|183.35|181.85|183.71|182.21|181.71|180.21|680
1614232800000|2021-02-25 06:00:00|183.36|181.86|182.67|181.17|183.71|182.21|182.58|181.08|617
1614233100000|2021-02-25 06:05:00|182.65|181.15|182.39|180.89|182.78|181.28|182.04|180.54|524
1614233400000|2021-02-25 06:10:00|182.4|180.9|182.44|180.94|182.51|181.01|182.14|180.64|466
1614233700000|2021-02-25 06:15:00|182.43|180.93|182.6|181.1|182.71|181.21|182.34|180.84|440
1614234000000|2021-02-25 06:20:00|182.61|181.11|182.65|181.15|182.77|181.27|182.11|180.61|500
1614234300000|2021-02-25 06:25:00|182.63|181.13|182.33|180.83|182.72|181.22|182.22|180.72|451
1614234600000|2021-02-25 06:30:00|182.34|180.84|182.35|180.85|182.6|181.1|182.16|180.66|495
1614234900000|2021-02-25 06:35:00|182.36|180.86|181.87|180.37|182.48|180.98|181.54|180.04|507
1614235200000|2021-02-25 06:40:00|181.88|180.38|182.15|180.65|182.3|180.8|181.52|180.02|555
1614235500000|2021-02-25 06:45:00|182.16|180.66|182.49|180.99|182.54|181.04|181.96|180.46|429
1614235800000|2021-02-25 06:50:00|182.51|181.01|182.11|180.61|182.65|181.15|182.07|180.57|486
1614236100000|2021-02-25 06:55:00|182.1|180.6|182.15|180.65|182.53|181.03|182.09|180.59|432
1614236400000|2021-02-25 07:00:00|182.16|180.66|181.44|179.94|182.26|180.76|181.43|179.93|401
1614236700000|2021-02-25 07:05:00|181.43|179.93|181.11|179.61|181.71|180.21|181.1|179.6|502
1614237000000|2021-02-25 07:10:00|181.09|179.59|181.59|180.09|181.62|180.12|180.89|179.39|553
1614237300000|2021-02-25 07:15:00|181.61|180.11|183.35|181.85|183.36|181.86|181.59|180.09|623
1614237600000|2021-02-25 07:20:00|183.36|181.86|183.67|182.17|183.79|182.29|183.29|181.79|447
1614237900000|2021-02-25 07:25:00|183.66|182.16|183.83|182.33|184.23|182.73|183.49|181.99|508
1614238200000|2021-02-25 07:30:00|183.8|182.3|183.32|181.82|183.84|182.34|183.29|181.79|505
1614238500000|2021-02-25 07:35:00|183.31|181.81|183.25|181.75|183.37|181.87|182.84|181.34|495
1614238800000|2021-02-25 07:40:00|183.24|181.74|183.3|181.8|183.56|182.06|183.11|181.61|493
1614239100000|2021-02-25 07:45:00|183.31|181.81|183.34|181.84|183.52|182.02|183.13|181.63|438
1614239400000|2021-02-25 07:50:00|183.33|181.83|183.92|182.42|183.99|182.49|183.27|181.77|400
1614239700000|2021-02-25 07:55:00|183.93|182.43|183.71|182.21|184.26|182.76|183.71|182.21|440
1614240000000|2021-02-25 08:00:00|183.7|182.2|182.84|181.34|184.5|183|182.77|181.27|630
1614240300000|2021-02-25 08:05:00|182.83|181.33|183.75|182.25|183.78|182.28|182.83|181.33|575
1614240600000|2021-02-25 08:10:00|183.77|182.27|182.76|181.26|183.8|182.3|182.73|181.23|590
1614240900000|2021-02-25 08:15:00|182.75|181.25|181.88|180.38|182.75|181.25|181.77|180.27|581
1614241200000|2021-02-25 08:20:00|181.87|180.37|181.61|180.11|181.9|180.4|181|179.5|676
1614241500000|2021-02-25 08:25:00|181.59|180.09|181.76|180.26|181.77|180.27|181.39|179.89|587
1614241800000|2021-02-25 08:30:00|181.75|180.25|181.65|180.15|181.77|180.27|181.4|179.9|596
1614242100000|2021-02-25 08:35:00|181.66|180.16|181.71|180.21|181.77|180.27|181.37|179.87|547
1614242400000|2021-02-25 08:40:00|181.72|180.22|181.8|180.3|182.04|180.54|181.63|180.13|475
1614242700000|2021-02-25 08:45:00|181.79|180.29|181.55|180.05|181.8|180.3|181.35|179.85|467
1614243000000|2021-02-25 08:50:00|181.56|180.06|180.36|178.86|181.58|180.08|180.21|178.71|475
1614243300000|2021-02-25 08:55:00|180.38|178.88|179.76|178.26|180.38|178.88|179.36|177.86|693
1614243600000|2021-02-25 09:00:00|179.77|178.27|180.72|179.22|180.96|179.46|179.67|178.17|662
1614243900000|2021-02-25 09:05:00|180.73|179.23|178.48|176.98|180.95|179.45|178.36|176.86|678
1614244200000|2021-02-25 09:10:00|178.49|176.99|178.66|177.16|179.16|177.66|178.17|176.67|701
1614244500000|2021-02-25 09:15:00|178.64|177.14|177.73|176.23|179.03|177.53|177.4|175.9|718
1614244800000|2021-02-25 09:20:00|177.74|176.24|176.72|175.22|177.89|176.39|176.63|175.13|734
1614245100000|2021-02-25 09:25:00|176.71|175.21|176.8|175.3|177.2|175.7|176.3|174.8|666
1614245400000|2021-02-25 09:30:00|176.79|175.29|176.5|175|177.46|175.96|176.48|174.98|626
1614245700000|2021-02-25 09:35:00|176.51|175.01|177.71|176.21|177.71|176.21|176.51|175.01|658
1614246000000|2021-02-25 09:40:00|177.7|176.2|176.82|175.32|177.9|176.4|176.03|174.53|693
1614246300000|2021-02-25 09:45:00|176.85|175.35|177.8|176.3|178.17|176.67|176.5|175|611
1614246600000|2021-02-25 09:50:00|177.81|176.31|178.24|176.74|178.24|176.74|177.66|176.16|570
1614246900000|2021-02-25 09:55:00|178.23|176.73|178.11|176.61|178.35|176.85|177.91|176.41|464
1614247200000|2021-02-25 10:00:00|178.19|176.69|178.76|177.26|179.26|177.76|178.16|176.66|585
1614247500000|2021-02-25 10:05:00|178.78|177.28|179.53|178.03|179.56|178.06|178.77|177.27|537
1614247800000|2021-02-25 10:10:00|179.54|178.04|180.27|178.77|180.28|178.78|179.32|177.82|498
1614248100000|2021-02-25 10:15:00|180.29|178.79|180.04|178.54|180.94|179.44|179.82|178.32|624
1614248400000|2021-02-25 10:20:00|180.08|178.58|180.3|178.8|180.31|178.81|179.34|177.84|681
1614248700000|2021-02-25 10:25:00|180.29|178.79|180.39|178.89|180.96|179.46|180.29|178.79|611
1614249000000|2021-02-25 10:30:00|180.4|178.9|180.41|178.91|180.66|179.16|180|178.5|433
1614249300000|2021-02-25 10:35:00|180.4|178.9|180.29|178.79|180.87|179.37|180.28|178.78|446
1614249600000|2021-02-25 10:40:00|180.3|178.8|180.78|179.28|180.92|179.42|179.98|178.48|504
1614249900000|2021-02-25 10:45:00|180.77|179.27|183.95|182.45|183.97|182.47|180.75|179.25|613
1614250200000|2021-02-25 10:50:00|183.94|182.44|187.22|185.72|187.22|185.72|183.9|182.4|627
1614250500000|2021-02-25 10:55:00|187.21|185.71|187|185.5|189.07|187.57|186.94|185.44|763
1614250800000|2021-02-25 11:00:00|186.98|185.48|189.94|188.44|190.08|188.58|186.97|185.47|717
1614251100000|2021-02-25 11:05:00|189.92|188.42|194.95|193.45|194.95|193.45|189.6|188.1|802
1614251400000|2021-02-25 11:10:00|195.11|193.61|195.42|193.92|195.93|194.43|193.55|192.05|881
1614251700000|2021-02-25 11:15:00|195.45|193.95|194.18|192.68|195.59|194.09|193.95|192.45|754
1614252000000|2021-02-25 11:20:00|194.19|192.69|193.48|191.98|194.2|192.7|192.6|191.1|575
1614252300000|2021-02-25 11:25:00|193.49|191.99|191.83|190.33|193.96|192.46|191.81|190.31|624
1614252600000|2021-02-25 11:30:00|191.82|190.32|193.92|192.42|194.09|192.59|191.82|190.32|699
1614252900000|2021-02-25 11:35:00|193.93|192.43|195.03|193.53|195.05|193.55|192.97|191.47|602
1614253200000|2021-02-25 11:40:00|195.02|193.52|193.76|192.26|195.14|193.64|193.5|192|651
1614253500000|2021-02-25 11:45:00|193.74|192.24|196.99|195.49|197|195.5|193.74|192.24|666
1614253800000|2021-02-25 11:50:00|196.98|195.48|195.08|193.58|197.1|195.6|195.02|193.52|636
1614254100000|2021-02-25 11:55:00|195.05|193.55|195.66|194.16|196.45|194.95|194.52|193.02|676
1614254400000|2021-02-25 12:00:00|195.68|194.18|198.64|197.14|199.88|198.38|195.66|194.16|811
1614254700000|2021-02-25 12:05:00|198.66|197.16|197.97|196.47|199.17|197.67|197.71|196.21|813
1614255000000|2021-02-25 12:10:00|197.96|196.46|196.16|194.66|198.17|196.67|196.16|194.66|735
1614255300000|2021-02-25 12:15:00|196.17|194.67|194.51|193.01|196.19|194.69|194.07|192.57|781
1614255600000|2021-02-25 12:20:00|194.54|193.04|194.76|193.26|195.29|193.79|194.23|192.73|679
1614255900000|2021-02-25 12:25:00|194.77|193.27|195.49|193.99|195.65|194.15|194.42|192.92|601
1614256200000|2021-02-25 12:30:00|195.45|193.95|197.18|195.68|198.36|196.86|195.45|193.95|771
1614256500000|2021-02-25 12:35:00|197.23|195.73|197.15|195.65|197.96|196.46|196.76|195.26|746
1614256800000|2021-02-25 12:40:00|197.14|195.64|198.98|197.48|199.06|197.56|196.96|195.46|721
1614257100000|2021-02-25 12:45:00|198.97|197.47|198.28|196.78|198.97|197.47|197.46|195.96|714
1614257400000|2021-02-25 12:50:00|198.26|196.76|199.45|197.95|199.52|198.02|197.57|196.07|672
1614257700000|2021-02-25 12:55:00|199.47|197.97|200.48|198.98|200.48|198.98|198.57|197.07|849
1614258000000|2021-02-25 13:00:00|200.47|198.97|201.56|200.06|203.65|202.15|200.47|198.97|871
1614258300000|2021-02-25 13:05:00|201.53|200.03|205.27|203.77|205.28|203.78|201.53|200.03|792
1614258600000|2021-02-25 13:10:00|205.26|203.76|203.96|202.46|205.88|204.38|203.65|202.15|781
1614258900000|2021-02-25 13:15:00|204|202.5|202.88|201.38|204.1|202.6|202.09|200.59|822
1614259200000|2021-02-25 13:20:00|202.9|201.4|203.34|201.84|203.38|201.88|202.38|200.88|658
1614259500000|2021-02-25 13:25:00|203.28|201.78|201.96|200.46|203.33|201.83|201.87|200.37|682
1614259800000|2021-02-25 13:30:00|201.95|200.45|200.55|199.05|202.16|200.66|199.98|198.48|711
1614260100000|2021-02-25 13:35:00|200.57|199.07|200.68|199.18|200.9|199.4|199.87|198.37|666
1614260400000|2021-02-25 13:40:00|200.65|199.15|201.46|199.96|202.54|201.04|200.65|199.15|707
1614260700000|2021-02-25 13:45:00|201.47|199.97|200.58|199.08|201.47|199.97|199.67|198.17|669
1614261000000|2021-02-25 13:50:00|200.59|199.09|201.22|199.72|201.88|200.38|200.58|199.08|611
1614261300000|2021-02-25 13:55:00|201.23|199.73|202.77|201.27|202.83|201.33|201.2|199.7|577
1614261600000|2021-02-25 14:00:00|202.83|201.33|201.73|200.23|203.87|202.37|201.52|200.02|723
1614261900000|2021-02-25 14:05:00|201.72|200.22|202.72|201.22|202.98|201.48|201.71|200.21|576
1614262200000|2021-02-25 14:10:00|202.73|201.23|203.13|201.63|203.78|202.28|202.55|201.05|545
1614262500000|2021-02-25 14:15:00|203.14|201.64|202.42|200.92|203.29|201.79|201.94|200.44|492
1614262800000|2021-02-25 14:20:00|202.4|200.9|200.73|199.23|203.15|201.65|200.69|199.19|511
1614263100000|2021-02-25 14:25:00|200.71|199.21|199.05|197.55|200.82|199.32|198.92|197.42|572
1614263400000|2021-02-25 14:30:00|199.1|197.6|200.17|198.67|200.47|198.97|199.1|197.6|555
1614263700000|2021-02-25 14:35:00|200.18|198.68|200.53|199.03|200.9|199.4|200.18|198.68|371
1614264000000|2021-02-25 14:40:00|200.52|199.02|198.22|196.72|200.52|199.02|197.97|196.47|540
1614264300000|2021-02-25 14:45:00|198.2|196.7|198.94|197.44|199.32|197.82|198.05|196.55|572
1614264600000|2021-02-25 14:50:00|198.92|197.42|199.87|198.37|199.91|198.41|198.91|197.41|556
1614264900000|2021-02-25 14:55:00|199.86|198.36|198.72|197.22|200.07|198.57|198.67|197.17|579
1614265200000|2021-02-25 15:00:00|198.76|197.26|199.81|198.31|200.54|199.04|198.51|197.01|680
1614265500000|2021-02-25 15:05:00|199.82|198.32|199.93|198.43|200.12|198.62|199.67|198.17|566
1614265800000|2021-02-25 15:10:00|199.92|198.42|201.03|199.53|201.41|199.91|199.92|198.42|542
1614266100000|2021-02-25 15:15:00|201.02|199.52|201.18|199.68|201.23|199.73|200.86|199.36|430
1614266400000|2021-02-25 15:20:00|201.17|199.67|201.66|200.16|202.07|200.57|201.14|199.64|555
1614266700000|2021-02-25 15:25:00|201.67|200.17|200.19|198.69|201.8|200.3|200.17|198.67|574
1614267000000|2021-02-25 15:30:00|200.16|198.66|200.11|198.61|201.07|199.57|200.08|198.58|518
1614267300000|2021-02-25 15:35:00|200.14|198.64|200.52|199.02|200.6|199.1|199.33|197.83|708
1614267600000|2021-02-25 15:40:00|200.53|199.03|201.89|200.39|202.25|200.75|200.34|198.84|649
1614267900000|2021-02-25 15:45:00|201.91|200.41|200.71|199.21|202.85|201.35|200.67|199.17|705
1614268200000|2021-02-25 15:50:00|200.73|199.23|201.97|200.47|201.99|200.49|200.35|198.85|680
1614268500000|2021-02-25 15:55:00|201.98|200.48|203.89|202.39|203.91|202.41|201.65|200.15|591
1614268800000|2021-02-25 16:00:00|204.01|202.51|203.74|202.24|205.06|203.56|202.3|200.8|729
1614269100000|2021-02-25 16:05:00|203.75|202.25|200.9|199.4|203.76|202.26|200.47|198.97|722
1614269400000|2021-02-25 16:10:00|200.91|199.41|202.73|201.23|202.73|201.23|200.9|199.4|565
1614269700000|2021-02-25 16:15:00|202.71|201.21|202.85|201.35|202.89|201.39|201.52|200.02|579
1614270000000|2021-02-25 16:20:00|202.86|201.36|201.59|200.09|203.1|201.6|201.59|200.09|536
1614270300000|2021-02-25 16:25:00|201.58|200.08|200.53|199.03|201.82|200.32|200.51|199.01|481
1614270600000|2021-02-25 16:30:00|200.52|199.02|200.63|199.13|201.17|199.67|200.38|198.88|488
1614270900000|2021-02-25 16:35:00|200.62|199.12|200.2|198.7|200.63|199.13|199.99|198.49|513
1614271200000|2021-02-25 16:40:00|200.21|198.71|200.25|198.75|200.48|198.98|199.54|198.04|592
1614271500000|2021-02-25 16:45:00|200.26|198.76|199.07|197.57|200.31|198.81|198.93|197.43|575
1614271800000|2021-02-25 16:50:00|199.05|197.55|199.12|197.62|199.27|197.77|198.67|197.17|562
1614272100000|2021-02-25 16:55:00|199.1|197.6|198.74|197.24|199.24|197.74|198.34|196.84|675
1614272400000|2021-02-25 17:00:00|198.73|197.23|197.37|195.87|198.99|197.49|197.02|195.52|687
1614272700000|2021-02-25 17:05:00|197.36|195.86|196.39|194.89|198|196.5|196.27|194.77|693
1614273000000|2021-02-25 17:10:00|196.44|194.94|195.55|194.05|196.44|194.94|194.36|192.86|836
1614273300000|2021-02-25 17:15:00|195.5|194|196.09|194.59|196.19|194.69|193.7|192.2|822
1614273600000|2021-02-25 17:20:00|196.12|194.62|195.27|193.77|196.7|195.2|195.24|193.74|731
1614273900000|2021-02-25 17:25:00|195.18|193.68|193.03|191.53|195.4|193.9|193.01|191.51|734
1614274200000|2021-02-25 17:30:00|192.99|191.49|194|192.5|194.07|192.57|192.23|190.73|794
1614274500000|2021-02-25 17:35:00|193.98|192.48|194.31|192.81|194.89|193.39|193.55|192.05|718
1614274800000|2021-02-25 17:40:00|194.32|192.82|192.62|191.12|194.35|192.85|192.62|191.12|623
1614275100000|2021-02-25 17:45:00|192.64|191.14|193.91|192.41|194.12|192.62|192.64|191.14|687
1614275400000|2021-02-25 17:50:00|193.93|192.43|192.58|191.08|194.07|192.57|192.55|191.05|649
1614275700000|2021-02-25 17:55:00|192.6|191.1|193.23|191.73|193.26|191.76|191.59|190.09|738
1614276000000|2021-02-25 18:00:00|193.25|191.75|193.79|192.29|194.93|193.43|192.71|191.21|718
1614276300000|2021-02-25 18:05:00|193.8|192.3|195.43|193.93|195.48|193.98|193.42|191.92|697
1614276600000|2021-02-25 18:10:00|195.44|193.94|194.28|192.78|195.44|193.94|194.18|192.68|627
1614276900000|2021-02-25 18:15:00|194.3|192.8|194.09|192.59|194.38|192.88|193.47|191.97|661
1614277200000|2021-02-25 18:20:00|194.1|192.6|194.46|192.96|195.1|193.6|194.1|192.6|674
1614277500000|2021-02-25 18:25:00|194.45|192.95|193.77|192.27|194.81|193.31|193.28|191.78|670
1614277800000|2021-02-25 18:30:00|193.73|192.23|192.99|191.49|193.73|192.23|192.4|190.9|676
1614278100000|2021-02-25 18:35:00|193|191.5|194.09|192.59|194.15|192.65|192.94|191.44|558
1614278400000|2021-02-25 18:40:00|194.11|192.61|193.28|191.78|195.18|193.68|193.13|191.63|604
1614278700000|2021-02-25 18:45:00|193.29|191.79|194.12|192.62|194.13|192.63|192.75|191.25|684
1614279000000|2021-02-25 18:50:00|194.11|192.61|191.42|189.92|194.24|192.74|190.95|189.45|733
1614279300000|2021-02-25 18:55:00|191.44|189.94|192.97|191.47|193.14|191.64|191.23|189.73|785
1614279600000|2021-02-25 19:00:00|192.96|191.46|193.66|192.16|193.71|192.21|191.29|189.79|828
1614279900000|2021-02-25 19:05:00|193.71|192.21|194.26|192.76|195|193.5|193.71|192.21|675
1614280200000|2021-02-25 19:10:00|194.27|192.77|191.87|190.37|194.28|192.78|191.83|190.33|654
1614280500000|2021-02-25 19:15:00|191.88|190.38|193.11|191.61|193.14|191.64|191.11|189.61|750
1614280800000|2021-02-25 19:20:00|193.12|191.62|193.87|192.37|194.68|193.18|193.09|191.59|686
1614281100000|2021-02-25 19:25:00|193.84|192.34|193.59|192.09|194.63|193.13|192.74|191.24|743
1614281400000|2021-02-25 19:30:00|193.58|192.08|194.06|192.56|194.62|193.12|193.19|191.69|681
1614281700000|2021-02-25 19:35:00|194.07|192.57|194.31|192.81|194.77|193.27|194.07|192.57|535
1614282000000|2021-02-25 19:40:00|194.32|192.82|194.32|192.82|194.58|193.08|193.74|192.24|567
1614282300000|2021-02-25 19:45:00|194.33|192.83|194.01|192.51|194.34|192.84|193.74|192.24|603
1614282600000|2021-02-25 19:50:00|194.02|192.52|194.28|192.78|195|193.5|193.97|192.47|507
1614282900000|2021-02-25 19:55:00|194.29|192.79|193.09|191.59|194.29|192.79|193.07|191.57|610
1614283200000|2021-02-25 20:00:00|193.08|191.58|192.57|191.07|193.13|191.63|192.1|190.6|648
1614283500000|2021-02-25 20:05:00|192.56|191.06|190.92|189.42|192.86|191.36|190.91|189.41|641
1614283800000|2021-02-25 20:10:00|190.91|189.41|190.78|189.28|191.45|189.95|190.45|188.95|765
1614284100000|2021-02-25 20:15:00|190.77|189.27|191.37|189.87|191.71|190.21|190.5|189|630
1614284400000|2021-02-25 20:20:00|191.36|189.86|193.99|192.49|194.22|192.72|191.35|189.85|577
1614284700000|2021-02-25 20:25:00|194|192.5|192.87|191.37|194.96|193.46|192.77|191.27|623
1614285000000|2021-02-25 20:30:00|192.85|191.35|190.94|189.44|193.44|191.94|190.82|189.32|817
1614285300000|2021-02-25 20:35:00|190.97|189.47|190.62|189.12|191.69|190.19|190.25|188.75|827
1614285600000|2021-02-25 20:40:00|190.64|189.14|191.97|190.47|192.03|190.53|190.37|188.87|783
1614285900000|2021-02-25 20:45:00|192|190.5|191.94|190.44|192.56|191.06|191.51|190.01|660
1614286200000|2021-02-25 20:50:00|191.93|190.43|192.84|191.34|193.67|192.17|191.92|190.42|554
1614286500000|2021-02-25 20:55:00|192.83|191.33|193.44|191.94|193.66|192.16|192.08|190.58|734
1614286800000|2021-02-25 21:00:00|193.48|191.98|194.28|192.78|194.45|192.95|192.87|191.37|654
1614287100000|2021-02-25 21:05:00|194.27|192.77|193.81|192.31|194.37|192.87|193.31|191.81|640
1614287400000|2021-02-25 21:10:00|193.8|192.3|192.95|191.45|193.8|192.3|192.83|191.33|520
1614287700000|2021-02-25 21:15:00|192.94|191.44|190.7|189.2|193.28|191.78|190.41|188.91|712
1614288000000|2021-02-25 21:20:00|190.71|189.21|193.33|191.83|193.71|192.21|190.48|188.98|777
1614288300000|2021-02-25 21:25:00|193.34|191.84|191.34|189.84|193.36|191.86|191.2|189.7|636
1614288600000|2021-02-25 21:30:00|191.35|189.85|190.62|189.12|191.35|189.85|190.35|188.85|651
1614288900000|2021-02-25 21:35:00|190.61|189.11|190.2|188.7|190.65|189.15|189.83|188.33|679
1614289200000|2021-02-25 21:40:00|190.22|188.72|189.56|188.06|190.27|188.77|189.26|187.76|732
1614289500000|2021-02-25 21:45:00|189.57|188.07|187.98|186.48|189.57|188.07|187.81|186.31|785
1614289800000|2021-02-25 21:50:00|187.99|186.49|187.97|186.47|188.67|187.17|187.4|185.9|829
1614290100000|2021-02-25 21:55:00|187.98|186.48|187.01|185.51|188.22|186.72|186.97|185.47|683
1614290400000|2021-02-25 22:00:00|187.02|185.52|186.87|185.37|187.92|186.42|186.61|185.11|694
1614290700000|2021-02-25 22:05:00|186.88|185.38|184.85|183.35|187.03|185.53|184.78|183.28|715
1614291000000|2021-02-25 22:10:00|184.84|183.34|187.36|185.86|187.44|185.94|183.92|182.42|585
1614291300000|2021-02-25 22:15:00|187.32|185.82|188.18|186.68|189|187.5|185.69|184.19|656
1614291600000|2021-02-25 22:20:00|188.17|186.67|189.71|188.21|189.71|188.21|188.16|186.66|381
1614291900000|2021-02-25 22:25:00|189.7|188.2|190.64|189.14|190.64|189.14|189.54|188.04|342
1614292200000|2021-02-25 22:30:00|190.65|189.15|190.38|188.88|191.14|189.64|190.05|188.55|579
1614292500000|2021-02-25 22:35:00|190.37|188.87|190.11|188.61|190.41|188.91|189.25|187.75|551
1614292800000|2021-02-25 22:40:00|190.12|188.62|188.52|187.02|190.16|188.66|188.16|186.66|648
1614293100000|2021-02-25 22:45:00|188.53|187.03|186.74|185.24|188.53|187.03|185.78|184.28|669
1614293400000|2021-02-25 22:50:00|186.75|185.25|188.59|187.09|189.14|187.64|186.44|184.94|789
1614293700000|2021-02-25 22:55:00|188.61|187.11|187.22|185.72|188.71|187.21|186.8|185.3|593
1614294000000|2021-02-25 23:00:00|187.23|185.73|186.8|185.3|187.23|185.73|185.15|183.65|754
1614294300000|2021-02-25 23:05:00|186.79|185.29|185.44|183.94|186.83|185.33|184.7|183.2|729
1614294600000|2021-02-25 23:10:00|185.45|183.95|185.23|183.73|185.57|184.07|184.19|182.69|707
1614294900000|2021-02-25 23:15:00|185.24|183.74|186.85|185.35|187.22|185.72|184.46|182.96|762
1614295200000|2021-02-25 23:20:00|186.87|185.37|188.34|186.84|188.69|187.19|186.87|185.37|846
1614295500000|2021-02-25 23:25:00|188.33|186.83|187.17|185.67|188.37|186.87|186.9|185.4|716
1614295800000|2021-02-25 23:30:00|187.16|185.66|185.9|184.4|188.24|186.74|185.87|184.37|690
1614296100000|2021-02-25 23:35:00|185.87|184.37|184.09|182.59|186.02|184.52|184.01|182.51|804
1614296400000|2021-02-25 23:40:00|184.07|182.57|182.44|180.94|184.37|182.87|181.97|180.47|860
1614296700000|2021-02-25 23:45:00|182.42|180.92|181.18|179.68|183.96|182.46|181.18|179.68|847
1614297000000|2021-02-25 23:50:00|181.19|179.69|180.79|179.29|182.73|181.23|179.87|178.37|854
1614297300000|2021-02-25 23:55:00|180.62|179.12|179.94|178.44|181.49|179.99|178.25|176.75|912
1614297600000|2021-02-26 00:00:00|179.96|178.46|177.76|176.26|179.97|178.47|175.78|174.28|899
1614297900000|2021-02-26 00:05:00|177.82|176.32|180.17|178.67|180.31|178.81|175.9|174.4|944
1614298200000|2021-02-26 00:10:00|180.22|178.72|182.34|180.84|182.79|181.29|179.11|177.61|910
1614298500000|2021-02-26 00:15:00|182.37|180.87|179.32|177.82|183.51|182.01|179.26|177.76|896
1614298800000|2021-02-26 00:20:00|179.33|177.83|179.66|178.16|180.91|179.41|177.74|176.24|915
1614299100000|2021-02-26 00:25:00|179.67|178.17|177.91|176.41|179.67|178.17|177.86|176.36|908
1614299400000|2021-02-26 00:30:00|177.88|176.38|175.03|173.53|177.99|176.49|173.88|172.38|940
1614299700000|2021-02-26 00:35:00|175.04|173.54|175.18|173.68|175.44|173.94|172.65|171.15|913
1614300000000|2021-02-26 00:40:00|175.22|173.72|173.09|171.59|176.16|174.66|172.49|170.99|925
1614300300000|2021-02-26 00:45:00|173.08|171.58|171.48|169.98|174.09|172.59|171.07|169.57|875
1614300600000|2021-02-26 00:50:00|171.47|169.97|172.39|170.89|173.17|171.67|171.07|169.57|906
1614300900000|2021-02-26 00:55:00|172.38|170.88|173.21|171.71|173.38|171.88|170.51|169.01|892
1614301200000|2021-02-26 01:00:00|173.2|171.7|175.26|173.76|175.34|173.84|172.29|170.79|881
1614301500000|2021-02-26 01:05:00|175.27|173.77|173.01|171.51|175.48|173.98|173.01|171.51|882
1614301800000|2021-02-26 01:10:00|172.91|171.41|175.67|174.17|176.14|174.64|172.91|171.41|918
1614302100000|2021-02-26 01:15:00|175.72|174.22|176.18|174.68|176.87|175.37|174.62|173.12|881
1614302400000|2021-02-26 01:20:00|176.19|174.69|177.58|176.08|178.5|177|176.19|174.69|704
1614302700000|2021-02-26 01:25:00|177.57|176.07|177.55|176.05|178.35|176.85|176.98|175.48|792
1614303000000|2021-02-26 01:30:00|177.54|176.04|177.08|175.58|178.55|177.05|177.07|175.57|710
1614303300000|2021-02-26 01:35:00|177.1|175.6|176.18|174.68|177.51|176.01|175.4|173.9|777
1614303600000|2021-02-26 01:40:00|176.19|174.69|177.31|175.81|178.05|176.55|176.13|174.63|724
1614303900000|2021-02-26 01:45:00|177.3|175.8|175.11|173.61|177.3|175.8|174.96|173.46|801
1614304200000|2021-02-26 01:50:00|175.12|173.62|173.7|172.2|175.15|173.65|173.56|172.06|839
1614304500000|2021-02-26 01:55:00|173.69|172.19|174.2|172.7|174.65|173.15|173.52|172.02|826
1614304800000|2021-02-26 02:00:00|174.21|172.71|174.15|172.65|174.38|172.88|172.98|171.48|829
1614305100000|2021-02-26 02:05:00|174.2|172.7|176.36|174.86|177.21|175.71|174.17|172.67|773
1614305400000|2021-02-26 02:10:00|176.33|174.83|176.83|175.33|176.89|175.39|175.38|173.88|744
1614305700000|2021-02-26 02:15:00|176.84|175.34|177.13|175.63|177.84|176.34|176.54|175.04|753
1614306000000|2021-02-26 02:20:00|177.14|175.64|177.03|175.53|177.21|175.71|175.93|174.43|768
1614306300000|2021-02-26 02:25:00|177.04|175.54|178.32|176.82|178.44|176.94|176.76|175.26|717
1614306600000|2021-02-26 02:30:00|178.31|176.81|176.45|174.95|178.31|176.81|176.43|174.93|744
1614306900000|2021-02-26 02:35:00|176.46|174.96|176.32|174.82|176.54|175.04|175.67|174.17|750
1614307200000|2021-02-26 02:40:00|176.31|174.81|179.63|178.13|179.7|178.2|176.02|174.52|729
1614307500000|2021-02-26 02:45:00|179.62|178.12|177.73|176.23|179.63|178.13|177.69|176.19|672
1614307800000|2021-02-26 02:50:00|177.74|176.24|176.9|175.4|178|176.5|176.89|175.39|683
1614308100000|2021-02-26 02:55:00|176.87|175.37|176.94|175.44|177.21|175.71|176.63|175.13|622
1614308400000|2021-02-26 03:00:00|176.95|175.45|176.14|174.64|177.69|176.19|175.97|174.47|741
1614308700000|2021-02-26 03:05:00|176.13|174.63|176.07|174.57|176.18|174.68|175.36|173.86|736
1614309000000|2021-02-26 03:10:00|176.08|174.58|175.11|173.61|176.72|175.22|175.1|173.6|774
1614309300000|2021-02-26 03:15:00|175.12|173.62|175.55|174.05|176.57|175.07|175.11|173.61|782
1614309600000|2021-02-26 03:20:00|175.54|174.04|176.72|175.22|176.83|175.33|175.52|174.02|642
1614309900000|2021-02-26 03:25:00|176.71|175.21|177.67|176.17|177.67|176.17|175.96|174.46|623
1614310200000|2021-02-26 03:30:00|177.66|176.16|177.48|175.98|178.23|176.73|177.28|175.78|642
1614310500000|2021-02-26 03:35:00|177.46|175.96|176.29|174.79|177.47|175.97|176.2|174.7|657
1614310800000|2021-02-26 03:40:00|176.3|174.8|177.13|175.63|178.26|176.76|176.14|174.64|681
1614311100000|2021-02-26 03:45:00|177.12|175.62|177.87|176.37|178.38|176.88|176.77|175.27|677
1614311400000|2021-02-26 03:50:00|177.83|176.33|178.04|176.54|178.23|176.73|177.6|176.1|558
1614311700000|2021-02-26 03:55:00|178.05|176.55|177.35|175.85|178.05|176.55|177.26|175.76|613
1614312000000|2021-02-26 04:00:00|177.36|175.86|178.51|177.01|179.11|177.61|177.07|175.57|594
1614312300000|2021-02-26 04:05:00|178.52|177.02|177.72|176.22|178.54|177.04|177.57|176.07|604
1614312600000|2021-02-26 04:10:00|177.73|176.23|176.96|175.46|177.73|176.23|176.73|175.23|586
1614312900000|2021-02-26 04:15:00|176.97|175.47|176.54|175.04|176.97|175.47|175.79|174.29|672
1614313200000|2021-02-26 04:20:00|176.53|175.03|177.75|176.25|177.85|176.35|176.13|174.63|512
1614313500000|2021-02-26 04:25:00|177.73|176.23|177.29|175.79|178.28|176.78|177.29|175.79|630
1614313800000|2021-02-26 04:30:00|177.28|175.78|176.81|175.31|177.63|176.13|176.1|174.6|635
1614314100000|2021-02-26 04:35:00|176.79|175.29|175.89|174.39|176.86|175.36|175.77|174.27|561
1614314400000|2021-02-26 04:40:00|175.91|174.41|175.25|173.75|176.03|174.53|175|173.5|573
1614314700000|2021-02-26 04:45:00|175.23|173.73|174.86|173.36|175.38|173.88|174.54|173.04|499
1614315000000|2021-02-26 04:50:00|174.84|173.34|174.77|173.27|174.95|173.45|174.14|172.64|490
1614315300000|2021-02-26 04:55:00|174.78|173.28|175.04|173.54|175.07|173.57|174.13|172.63|567
1614315600000|2021-02-26 05:00:00|175.03|173.53|174.49|172.99|175.76|174.26|174.43|172.93|545
1614315900000|2021-02-26 05:05:00|174.48|172.98|174.9|173.4|175.14|173.64|173.62|172.12|645
1614316200000|2021-02-26 05:10:00|174.89|173.39|173.96|172.46|174.96|173.46|173.46|171.96|709
1614316500000|2021-02-26 05:15:00|173.94|172.44|173.16|171.66|174.31|172.81|173.06|171.56|711
1614316800000|2021-02-26 05:20:00|173.18|171.68|175.03|173.53|175.26|173.76|173.17|171.67|710
1614317100000|2021-02-26 05:25:00|175.05|173.55|173.67|172.17|175.29|173.79|173.53|172.03|661
1614317400000|2021-02-26 05:30:00|173.68|172.18|173.23|171.73|174.62|173.12|173.04|171.54|621
1614317700000|2021-02-26 05:35:00|173.24|171.74|171.89|170.39|173.35|171.85|171.6|170.1|673
1614318000000|2021-02-26 05:40:00|171.91|170.41|170.71|169.21|171.91|170.41|170.68|169.18|610
1614318300000|2021-02-26 05:45:00|170.73|169.23|170.08|168.58|171.57|170.07|169.43|167.93|787
1614318600000|2021-02-26 05:50:00|170.07|168.57|167.53|166.03|170.32|168.82|167.28|165.78|864
1614318900000|2021-02-26 05:55:00|167.57|166.07|166.25|164.75|168.42|166.92|165.99|164.49|781
1614319200000|2021-02-26 06:00:00|166.22|164.72|169.23|167.73|169.35|167.85|166.12|164.62|795
1614319500000|2021-02-26 06:05:00|169.22|167.72|170.15|168.65|170.53|169.03|169.22|167.72|700
1614319800000|2021-02-26 06:10:00|170.16|168.66|169.88|168.38|170.71|169.21|169.4|167.9|659
1614320100000|2021-02-26 06:15:00|169.87|168.37|171.53|170.03|171.92|170.42|169.41|167.91|669
1614320400000|2021-02-26 06:20:00|171.52|170.02|171.39|169.89|171.61|170.11|170.95|169.45|638
1614320700000|2021-02-26 06:25:00|171.38|169.88|169.37|167.87|171.39|169.89|169.32|167.82|743
1614321000000|2021-02-26 06:30:00|169.38|167.88|169.79|168.29|171.16|169.66|169.15|167.65|705
1614321300000|2021-02-26 06:35:00|169.82|168.32|170.67|169.17|171.31|169.81|169.5|168|615
1614321600000|2021-02-26 06:40:00|170.68|169.18|170.59|169.09|171.12|169.62|170.03|168.53|721
1614321900000|2021-02-26 06:45:00|170.61|169.11|171.71|170.21|171.74|170.24|170.11|168.61|606
1614322200000|2021-02-26 06:50:00|171.7|170.2|171.18|169.68|172.43|170.93|170.9|169.4|644
1614322500000|2021-02-26 06:55:00|171.19|169.69|170.22|168.72|171.42|169.92|170.09|168.59|699
1614322800000|2021-02-26 07:00:00|170.25|168.75|171.23|169.73|171.45|169.95|169.78|168.28|669
1614323100000|2021-02-26 07:05:00|171.24|169.74|171.67|170.17|171.74|170.24|171.08|169.58|593
1614323400000|2021-02-26 07:10:00|171.66|170.16|169.83|168.33|171.74|170.24|169.77|168.27|568
1614323700000|2021-02-26 07:15:00|169.84|168.34|167.39|165.89|169.96|168.46|166.38|164.88|784
1614324000000|2021-02-26 07:20:00|167.37|165.87|166.91|165.41|167.56|166.06|166.2|164.7|812
1614324300000|2021-02-26 07:25:00|166.92|165.42|167.96|166.46|167.96|166.46|166.2|164.7|780
1614324600000|2021-02-26 07:30:00|167.98|166.48|167.58|166.08|170|168.5|167.16|165.66|747
1614324900000|2021-02-26 07:35:00|167.57|166.07|164.79|163.29|167.57|166.07|164.45|162.95|922
1614325200000|2021-02-26 07:40:00|164.77|163.27|164.61|163.11|166.12|164.62|163.61|162.11|868
1614325500000|2021-02-26 07:45:00|164.68|163.18|166.25|164.75|166.68|165.18|163.71|162.21|875
1614325800000|2021-02-26 07:50:00|166.28|164.78|165.18|163.68|166.91|165.41|165.18|163.68|784
1614326100000|2021-02-26 07:55:00|165.17|163.67|167.24|165.74|167.25|165.75|165.1|163.6|751
1614326400000|2021-02-26 08:00:00|167.23|165.73|168.5|167|168.73|167.23|167.23|165.73|594
1614326700000|2021-02-26 08:05:00|168.51|167.01|170|168.5|170.18|168.68|168.08|166.58|637
1614327000000|2021-02-26 08:10:00|170.03|168.53|170.57|169.07|170.72|169.22|169.35|167.85|637
1614327300000|2021-02-26 08:15:00|170.58|169.08|169.1|167.6|170.67|169.17|169.1|167.6|717
1614327600000|2021-02-26 08:20:00|169.11|167.61|170.88|169.38|171.38|169.88|168.57|167.07|730
1614327900000|2021-02-26 08:25:00|171.34|169.84|171.79|170.29|172.02|170.52|170.8|169.3|803
1614328200000|2021-02-26 08:30:00|171.77|170.27|172.03|170.53|172.36|170.86|170.88|169.38|676
1614328500000|2021-02-26 08:35:00|172.02|170.52|171.3|169.8|172.02|170.52|171.1|169.6|583
1614328800000|2021-02-26 08:40:00|171.29|169.79|171.14|169.64|171.29|169.79|170.41|168.91|654
1614329100000|2021-02-26 08:45:00|171.13|169.63|170.97|169.47|172.07|170.57|170.97|169.47|562
1614329400000|2021-02-26 08:50:00|170.96|169.46|171.34|169.84|171.9|170.4|170.81|169.31|611
1614329700000|2021-02-26 08:55:00|171.36|169.86|170.77|169.27|171.53|170.03|170.73|169.23|626
1614330000000|2021-02-26 09:00:00|170.78|169.28|169.35|167.85|170.83|169.33|168.68|167.18|731
1614330300000|2021-02-26 09:05:00|169.36|167.86|172.66|171.16|173.29|171.79|169.33|167.83|733
1614330600000|2021-02-26 09:10:00|172.67|171.17|172.75|171.25|173.69|172.19|172.65|171.15|812
1614330900000|2021-02-26 09:15:00|172.74|171.24|171.5|170|172.89|171.39|171.1|169.6|692
1614331200000|2021-02-26 09:20:00|171.51|170.01|171.46|169.96|172.07|170.57|171.06|169.56|640
1614331500000|2021-02-26 09:25:00|171.45|169.95|171.17|169.67|171.68|170.18|171.13|169.63|616
1614331800000|2021-02-26 09:30:00|171.18|169.68|171.29|169.79|171.58|170.08|170.38|168.88|634
1614332100000|2021-02-26 09:35:00|171.3|169.8|172.1|170.6|172.25|170.75|171.02|169.52|665
1614332400000|2021-02-26 09:40:00|172.09|170.59|171.95|170.45|172.16|170.66|171|169.5|645
1614332700000|2021-02-26 09:45:00|171.96|170.46|173.7|172.2|173.71|172.21|171.66|170.16|636
1614333000000|2021-02-26 09:50:00|173.71|172.21|173.96|172.46|174.06|172.56|173.26|171.76|658
1614333300000|2021-02-26 09:55:00|173.94|172.44|174.12|172.62|174.58|173.08|173.68|172.18|681
1614333600000|2021-02-26 10:00:00|174.11|172.61|173.39|171.89|174.52|173.02|173.1|171.6|589
1614333900000|2021-02-26 10:05:00|173.4|171.9|173.97|172.47|174|172.5|172.49|170.99|623
1614334200000|2021-02-26 10:10:00|173.99|172.49|173.72|172.22|174.57|173.07|173.68|172.18|632
1614334500000|2021-02-26 10:15:00|173.7|172.2|173.08|171.58|173.74|172.24|172.6|171.1|606
1614334800000|2021-02-26 10:20:00|173.09|171.59|175.28|173.78|175.37|173.87|173.07|171.57|614
1614335100000|2021-02-26 10:25:00|175.27|173.77|174.26|172.76|175.27|173.77|174.19|172.69|616
1614335400000|2021-02-26 10:30:00|174.28|172.78|174.36|172.86|175.06|173.56|173.84|172.34|624
1614335700000|2021-02-26 10:35:00|174.32|172.82|174.3|172.8|174.93|173.43|174.26|172.76|568
1614336000000|2021-02-26 10:40:00|174.31|172.81|174.35|172.85|174.96|173.46|174.11|172.61|630
1614336300000|2021-02-26 10:45:00|174.36|172.86|174.24|172.74|175.08|173.58|173.89|172.39|619
1614336600000|2021-02-26 10:50:00|174.23|172.73|174.57|173.07|174.67|173.17|173.66|172.16|547
1614336900000|2021-02-26 10:55:00|174.58|173.08|174.99|173.49|175.05|173.55|174.44|172.94|555
1614337200000|2021-02-26 11:00:00|175|173.5|174.98|173.48|175.08|173.58|174.5|173|500
1614337500000|2021-02-26 11:05:00|174.97|173.47|174.37|172.87|175.18|173.68|174.21|172.71|544
1614337800000|2021-02-26 11:10:00|174.36|172.86|173.35|171.85|174.36|172.86|173.33|171.83|490
1614338100000|2021-02-26 11:15:00|173.36|171.86|172.44|170.94|173.57|172.07|172.38|170.88|538
1614338400000|2021-02-26 11:20:00|172.43|170.93|171.37|169.87|172.54|171.04|171.16|169.66|627
1614338700000|2021-02-26 11:25:00|171.38|169.88|171.12|169.62|171.74|170.24|170.66|169.16|633
1614339000000|2021-02-26 11:30:00|171.11|169.61|170.87|169.37|171.64|170.14|170.64|169.14|697
1614339300000|2021-02-26 11:35:00|170.88|169.38|170.95|169.45|171.1|169.6|170.35|168.85|596
1614339600000|2021-02-26 11:40:00|170.94|169.44|169.13|167.63|170.96|169.46|168.69|167.19|713
1614339900000|2021-02-26 11:45:00|169.14|167.64|170.23|168.73|170.39|168.89|169.03|167.53|706
1614340200000|2021-02-26 11:50:00|170.24|168.74|171.56|170.06|171.57|170.07|170.23|168.73|603
1614340500000|2021-02-26 11:55:00|171.57|170.07|172.04|170.54|172.3|170.8|171.13|169.63|683
1614340800000|2021-02-26 12:00:00|172.08|170.58|173.54|172.04|173.69|172.19|172.08|170.58|607
1614341100000|2021-02-26 12:05:00|173.53|172.03|172.15|170.65|173.53|172.03|172.06|170.56|617
1614341400000|2021-02-26 12:10:00|172.16|170.66|171.92|170.42|172.75|171.25|171.63|170.13|618
1614341700000|2021-02-26 12:15:00|171.91|170.41|173.55|172.05|173.6|172.1|171.83|170.33|546
1614342000000|2021-02-26 12:20:00|173.56|172.06|174.81|173.31|175.14|173.64|173.54|172.04|596
1614342300000|2021-02-26 12:25:00|174.82|173.32|175.16|173.66|175.16|173.66|174.47|172.97|522
1614342600000|2021-02-26 12:30:00|175.15|173.65|174.77|173.27|175.5|174|174.64|173.14|558
1614342900000|2021-02-26 12:35:00|174.78|173.28|174.96|173.46|175.13|173.63|174.44|172.94|582
1614343200000|2021-02-26 12:40:00|174.95|173.45|174.97|173.47|175.23|173.73|174.74|173.24|515
1614343500000|2021-02-26 12:45:00|174.96|173.46|174.7|173.2|175.02|173.52|174.45|172.95|414
1614343800000|2021-02-26 12:50:00|174.69|173.19|174.04|172.54|174.93|173.43|173.95|172.45|645
1614344100000|2021-02-26 12:55:00|174.05|172.55|173.76|172.26|174.1|172.6|173.69|172.19|412
1614344400000|2021-02-26 13:00:00|173.77|172.27|173.16|171.66|174.55|173.05|172.91|171.41|596
1614344700000|2021-02-26 13:05:00|173.13|171.63|171.41|169.91|173.28|171.78|171.33|169.83|647
1614345000000|2021-02-26 13:10:00|171.42|169.92|171.8|170.3|171.89|170.39|170.85|169.35|675
1614345300000|2021-02-26 13:15:00|171.81|170.31|172.17|170.67|172.61|171.11|171.73|170.23|664
1614345600000|2021-02-26 13:20:00|172.16|170.66|171.56|170.06|172.37|170.87|171.52|170.02|583
1614345900000|2021-02-26 13:25:00|171.55|170.05|171.08|169.58|171.56|170.06|170.92|169.42|629
1614346200000|2021-02-26 13:30:00|171.07|169.57|171.81|170.31|172.18|170.68|170.85|169.35|616
1614346500000|2021-02-26 13:35:00|171.8|170.3|171.74|170.24|172.29|170.79|171.57|170.07|533
1614346800000|2021-02-26 13:40:00|171.75|170.25|171.21|169.71|171.75|170.25|170.93|169.43|631
1614347100000|2021-02-26 13:45:00|171.2|169.7|172.75|171.25|172.8|171.3|171.19|169.69|518
1614347400000|2021-02-26 13:50:00|172.76|171.26|172.82|171.32|173.14|171.64|172.13|170.63|553
1614347700000|2021-02-26 13:55:00|172.83|171.33|170.41|168.91|172.99|171.49|170.17|168.67|568
1614348000000|2021-02-26 14:00:00|170.42|168.92|173.75|172.25|173.96|172.46|170.15|168.65|729
1614348300000|2021-02-26 14:05:00|173.74|172.24|173.53|172.03|174.51|173.01|173.17|171.67|717
1614348600000|2021-02-26 14:10:00|173.47|171.97|172.39|170.89|173.58|172.08|171.65|170.15|724
1614348900000|2021-02-26 14:15:00|172.37|170.87|174.26|172.76|174.36|172.86|171.87|170.37|765
1614349200000|2021-02-26 14:20:00|174.27|172.77|175.23|173.73|175.33|173.83|174.11|172.61|705
1614349500000|2021-02-26 14:25:00|175.25|173.75|175.82|174.32|175.82|174.32|174.81|173.31|664
1614349800000|2021-02-26 14:30:00|175.81|174.31|177.84|176.34|178.59|177.09|175.81|174.31|823
1614350100000|2021-02-26 14:35:00|177.87|176.37|179.37|177.87|179.38|177.88|177.61|176.11|638
1614350400000|2021-02-26 14:40:00|179.38|177.88|179.15|177.65|179.43|177.93|178.14|176.64|695
1614350700000|2021-02-26 14:45:00|179.16|177.66|178.23|176.73|179.25|177.75|178.06|176.56|682
1614351000000|2021-02-26 14:50:00|178.24|176.74|177.8|176.3|178.47|176.97|177.36|175.86|655
1614351300000|2021-02-26 14:55:00|177.79|176.29|177.3|175.8|178.03|176.53|177.29|175.79|624
1614351600000|2021-02-26 15:00:00|177.31|175.81|175.95|174.45|177.35|175.85|175.57|174.07|647
1614351900000|2021-02-26 15:05:00|175.99|174.49|175.56|174.06|176.44|174.94|175.46|173.96|742
1614352200000|2021-02-26 15:10:00|175.55|174.05|175.19|173.69|175.58|174.08|174.87|173.37|669
1614352500000|2021-02-26 15:15:00|175.2|173.7|175.92|174.42|176.53|175.03|175.1|173.6|619
1614352800000|2021-02-26 15:20:00|175.93|174.43|175.05|173.55|176.05|174.55|175.05|173.55|624
1614353100000|2021-02-26 15:25:00|175.04|173.54|174.76|173.26|175.94|174.44|174.72|173.22|624
1614353400000|2021-02-26 15:30:00|174.72|173.22|176.33|174.83|176.34|174.84|174.71|173.21|709
1614353700000|2021-02-26 15:35:00|176.34|174.84|178.12|176.62|178.12|176.62|176.14|174.64|659
1614354000000|2021-02-26 15:40:00|178.14|176.64|177.95|176.45|178.59|177.09|177.82|176.32|715
1614354300000|2021-02-26 15:45:00|177.93|176.43|178.29|176.79|179.1|177.6|177.92|176.42|697
1614354600000|2021-02-26 15:50:00|178.31|176.81|177.71|176.21|178.49|176.99|177.49|175.99|645
1614354900000|2021-02-26 15:55:00|177.72|176.22|177.26|175.76|177.85|176.35|177.19|175.69|586
1614355200000|2021-02-26 16:00:00|177.27|175.77|178.16|176.66|178.23|176.73|176.22|174.72|733
1614355500000|2021-02-26 16:05:00|178.17|176.67|180|178.5|180.53|179.03|178.17|176.67|695
1614355800000|2021-02-26 16:10:00|179.99|178.49|179.06|177.56|180.16|178.66|179.04|177.54|673
1614356100000|2021-02-26 16:15:00|179.07|177.57|179.72|178.22|179.78|178.28|179.02|177.52|734
1614356400000|2021-02-26 16:20:00|179.71|178.21|180.65|179.15|180.69|179.19|179.45|177.95|639
1614356700000|2021-02-26 16:25:00|180.64|179.14|180.11|178.61|181.1|179.6|180.03|178.53|622
1614357000000|2021-02-26 16:30:00|180.12|178.62|179.51|178.01|180.64|179.14|179.46|177.96|623
1614357300000|2021-02-26 16:35:00|179.5|178|180.1|178.6|180.46|178.96|179.48|177.98|610
1614357600000|2021-02-26 16:40:00|180.11|178.61|179.31|177.81|180.51|179.01|179.3|177.8|517
1614357900000|2021-02-26 16:45:00|179.32|177.82|179.92|178.42|179.92|178.42|178.63|177.13|620
1614358200000|2021-02-26 16:50:00|179.93|178.43|179.7|178.2|180.16|178.66|179.56|178.06|621
1614358500000|2021-02-26 16:55:00|179.71|178.21|180.01|178.51|180.17|178.67|179.25|177.75|670
1614358800000|2021-02-26 17:00:00|180.02|178.52|180.91|179.41|181.75|180.25|180.01|178.51|602
1614359100000|2021-02-26 17:05:00|180.9|179.4|180.97|179.47|181.39|179.89|180.44|178.94|619
1614359400000|2021-02-26 17:10:00|181|179.5|180.07|178.57|181.07|179.57|179.98|178.48|580
1614359700000|2021-02-26 17:15:00|180.05|178.55|179.29|177.79|180.06|178.56|179.16|177.66|512
1614360000000|2021-02-26 17:20:00|179.28|177.78|180.21|178.71|180.6|179.1|179.27|177.77|541
1614360300000|2021-02-26 17:25:00|180.22|178.72|179.55|178.05|180.59|179.09|179.22|177.72|608
1614360600000|2021-02-26 17:30:00|179.56|178.06|180.29|178.79|181.18|179.68|179.55|178.05|584
1614360900000|2021-02-26 17:35:00|180.26|178.76|179.77|178.27|181.21|179.71|179.75|178.25|649
1614361200000|2021-02-26 17:40:00|179.78|178.28|179.04|177.54|179.82|178.32|178.83|177.33|548
1614361500000|2021-02-26 17:45:00|179.05|177.55|178.3|176.8|179.21|177.71|178.1|176.6|615
1614361800000|2021-02-26 17:50:00|178.31|176.81|178.79|177.29|178.97|177.47|178.27|176.77|493
1614362100000|2021-02-26 17:55:00|178.8|177.3|178.25|176.75|178.93|177.43|178.24|176.74|435
1614362400000|2021-02-26 18:00:00|178.24|176.74|179.52|178.02|179.66|178.16|178.24|176.74|447
1614362700000|2021-02-26 18:05:00|179.53|178.03|180.17|178.67|180.23|178.73|179.31|177.81|465
1614363000000|2021-02-26 18:10:00|180.18|178.68|179.92|178.42|180.3|178.8|179.81|178.31|464
1614363300000|2021-02-26 18:15:00|179.93|178.43|178.2|176.7|180.14|178.64|178.11|176.61|557
1614363600000|2021-02-26 18:20:00|178.23|176.73|179.21|177.71|179.47|177.97|178.23|176.73|577
1614363900000|2021-02-26 18:25:00|179.22|177.72|178.49|176.99|179.45|177.95|178.22|176.72|589
1614364200000|2021-02-26 18:30:00|178.46|176.96|179.17|177.67|179.73|178.23|178.39|176.89|564
1614364500000|2021-02-26 18:35:00|179.18|177.68|179.15|177.65|179.44|177.94|178.63|177.13|567
1614364800000|2021-02-26 18:40:00|179.14|177.64|179.86|178.36|180.13|178.63|179.14|177.64|630
1614365100000|2021-02-26 18:45:00|179.85|178.35|178.58|177.08|179.87|178.37|177.73|176.23|631
1614365400000|2021-02-26 18:50:00|178.59|177.09|178|176.5|178.74|177.24|177.49|175.99|599
1614365700000|2021-02-26 18:55:00|178.01|176.51|177.29|175.79|178.53|177.03|177.2|175.7|643
1614366000000|2021-02-26 19:00:00|177.3|175.8|178.07|176.57|178.63|177.13|177.3|175.8|643
1614366300000|2021-02-26 19:05:00|178.1|176.6|177.25|175.75|178.1|176.6|177.23|175.73|545
1614366600000|2021-02-26 19:10:00|177.24|175.74|177.16|175.66|177.25|175.75|176.54|175.04|573
1614366900000|2021-02-26 19:15:00|177.17|175.67|176.97|175.47|177.38|175.88|176.71|175.21|512
1614367200000|2021-02-26 19:20:00|176.96|175.46|176.92|175.42|177.48|175.98|176.82|175.32|484
1614367500000|2021-02-26 19:25:00|176.94|175.44|176.8|175.3|177.31|175.81|176.65|175.15|468
1614367800000|2021-02-26 19:30:00|176.79|175.29|175.93|174.43|177.12|175.62|175.93|174.43|484
1614368100000|2021-02-26 19:35:00|175.94|174.44|174.87|173.37|176.06|174.56|174.87|173.37|611
1614368400000|2021-02-26 19:40:00|174.86|173.36|174.54|173.04|175.16|173.66|174.45|172.95|612
1614368700000|2021-02-26 19:45:00|174.59|173.09|176.51|175.01|176.69|175.19|174.57|173.07|664
1614369000000|2021-02-26 19:50:00|176.52|175.02|175.39|173.89|176.53|175.03|175.04|173.54|675
1614369300000|2021-02-26 19:55:00|175.38|173.88|175.02|173.52|175.4|173.9|174.35|172.85|643
1614369600000|2021-02-26 20:00:00|175.03|173.53|174.92|173.42|175.53|174.03|174.76|173.26|649
1614369900000|2021-02-26 20:05:00|174.9|173.4|175.44|173.94|175.63|174.13|174.08|172.58|653
1614370200000|2021-02-26 20:10:00|175.47|173.97|174.09|172.59|175.57|174.07|174.03|172.53|698
1614370500000|2021-02-26 20:15:00|174.08|172.58|173.26|171.76|174.54|173.04|173.08|171.58|705
1614370800000|2021-02-26 20:20:00|173.25|171.75|171.68|170.18|173.3|171.8|171.66|170.16|678
1614371100000|2021-02-26 20:25:00|171.7|170.2|171.52|170.02|172.74|171.24|171.49|169.99|756
1614371400000|2021-02-26 20:30:00|171.51|170.01|171.34|169.84|172.33|170.83|171.18|169.68|736
1614371700000|2021-02-26 20:35:00|171.33|169.83|172.43|170.93|172.68|171.18|171.28|169.78|665
1614372000000|2021-02-26 20:40:00|172.44|170.94|173.14|171.64|173.61|172.11|172.33|170.83|631
1614372300000|2021-02-26 20:45:00|173.13|171.63|173.51|172.01|173.85|172.35|173.12|171.62|598
1614372600000|2021-02-26 20:50:00|173.5|172|172.42|170.92|173.59|172.09|172.42|170.92|583
1614372900000|2021-02-26 20:55:00|172.44|170.94|171.06|169.56|172.64|171.14|171|169.5|656
1614373200000|2021-02-26 21:00:00|171.05|169.55|172.87|171.37|172.99|171.49|170.9|169.4|660
1614373500000|2021-02-26 21:05:00|172.85|171.35|170.91|169.41|173.25|171.75|170.43|168.93|690
1614373800000|2021-02-26 21:10:00|170.92|169.42|171.64|170.14|172.07|170.57|170.52|169.02|781
1614374100000|2021-02-26 21:15:00|171.65|170.15|171.73|170.23|172.87|171.37|171.63|170.13|694
1614374400000|2021-02-26 21:20:00|171.72|170.22|172.39|170.89|173.26|171.76|171.7|170.2|722
1614374700000|2021-02-26 21:25:00|172.4|170.9|173.16|171.66|173.6|172.1|172.26|170.76|640
1614375000000|2021-02-26 21:30:00|173.15|171.65|172.22|170.72|173.15|171.65|171.91|170.41|668
1614375300000|2021-02-26 21:35:00|172.21|170.71|172.15|170.65|173.32|171.82|172.15|170.65|605
1614375600000|2021-02-26 21:40:00|172.14|170.64|172.46|170.96|172.67|171.17|171.37|169.87|675
1614375900000|2021-02-26 21:45:00|172.47|170.97|170.35|168.85|172.49|170.99|169.72|168.22|844
1614376200000|2021-02-26 21:50:00|170.34|168.84|169.82|168.32|170.77|169.27|169.81|168.31|784
1614376500000|2021-02-26 21:55:00|169.81|168.31|168.06|166.56|169.89|168.39|167.78|166.28|677
1614412800000|2021-02-27 08:00:00|176|174.5|175.76|174.26|176.2|174.7|175.29|173.79|449
1614413100000|2021-02-27 08:05:00|175.73|174.23|176.32|174.82|176.32|174.82|175.59|174.09|444
1614413400000|2021-02-27 08:10:00|176.36|174.86|175.65|174.15|176.37|174.87|175.5|174|529
1614413700000|2021-02-27 08:15:00|175.64|174.14|175.47|173.97|176.2|174.7|175.32|173.82|433
1614414000000|2021-02-27 08:20:00|175.45|173.95|173.98|172.48|175.45|173.95|173.5|172|640
1614414300000|2021-02-27 08:25:00|173.97|172.47|173.71|172.21|174.35|172.85|173.5|172|596
1614414600000|2021-02-27 08:30:00|173.72|172.22|174.12|172.62|174.2|172.7|172.92|171.42|673
1614414900000|2021-02-27 08:35:00|174.13|172.63|174.11|172.61|174.42|172.92|173.9|172.4|584
1614415200000|2021-02-27 08:40:00|174.12|172.62|174.08|172.58|174.22|172.72|173.84|172.34|482
1614415500000|2021-02-27 08:45:00|174.07|172.57|173.98|172.48|174.18|172.68|173.09|171.59|615
1614415800000|2021-02-27 08:50:00|173.97|172.47|173.64|172.14|174.09|172.59|173.62|172.12|463
1614416100000|2021-02-27 08:55:00|173.63|172.13|173.98|172.48|174.27|172.77|172.88|171.38|573
1614416400000|2021-02-27 09:00:00|173.96|172.46|172.54|171.04|173.97|172.47|172.42|170.92|615
1614416700000|2021-02-27 09:05:00|172.53|171.03|173.1|171.6|173.79|172.29|172.3|170.8|616
1614417000000|2021-02-27 09:10:00|173.11|171.61|172.34|170.84|173.15|171.65|171.91|170.41|639
1614417300000|2021-02-27 09:15:00|172.33|170.83|173.5|172|173.5|172|172.07|170.57|602
1614417600000|2021-02-27 09:20:00|173.51|172.01|172.78|171.28|173.69|172.19|172.78|171.28|473
1614417900000|2021-02-27 09:25:00|172.79|171.29|172.34|170.84|172.96|171.46|171.94|170.44|584
1614418200000|2021-02-27 09:30:00|172.35|170.85|171.87|170.37|173.15|171.65|171.72|170.22|635
1614418500000|2021-02-27 09:35:00|171.88|170.38|171.68|170.18|172.53|171.03|171.64|170.14|641
1614418800000|2021-02-27 09:40:00|171.67|170.17|171.78|170.28|172.26|170.76|171.25|169.75|611
1614419100000|2021-02-27 09:45:00|171.76|170.26|172.13|170.63|172.71|171.21|171.67|170.17|609
1614419400000|2021-02-27 09:50:00|172.14|170.64|172.75|171.25|172.98|171.48|171.55|170.05|652
1614419700000|2021-02-27 09:55:00|172.74|171.24|172.48|170.98|172.76|171.26|172.39|170.89|457
1614420000000|2021-02-27 10:00:00|172.47|170.97|174.38|172.88|174.4|172.9|172.12|170.62|616
1614420300000|2021-02-27 10:05:00|174.36|172.86|173.88|172.38|174.41|172.91|173.81|172.31|536
1614420600000|2021-02-27 10:10:00|173.89|172.39|172.87|171.37|173.91|172.41|172.87|171.37|500
1614420900000|2021-02-27 10:15:00|172.86|171.36|173.81|172.31|174.11|172.61|172.7|171.2|553
1614421200000|2021-02-27 10:20:00|173.8|172.3|173.64|172.14|173.87|172.37|173.43|171.93|424
1614421500000|2021-02-27 10:25:00|173.63|172.13|173.62|172.12|174.08|172.58|173.62|172.12|331
1614421800000|2021-02-27 10:30:00|173.63|172.13|173.26|171.76|173.7|172.2|173.11|171.61|309
1614422100000|2021-02-27 10:35:00|173.28|171.78|173.26|171.76|173.7|172.2|172.97|171.47|460
1614422400000|2021-02-27 10:40:00|173.23|171.73|174.01|172.51|174.25|172.75|173.04|171.54|491
1614422700000|2021-02-27 10:45:00|174|172.5|174|172.5|174.25|172.75|173.5|172|519
1614423000000|2021-02-27 10:50:00|173.99|172.49|174.45|172.95|174.73|173.23|173.99|172.49|500
1614423300000|2021-02-27 10:55:00|174.46|172.96|173.51|172.01|174.55|173.05|173.5|172|449
1614423600000|2021-02-27 11:00:00|173.5|172|174.27|172.77|174.39|172.89|173.5|172|604
1614423900000|2021-02-27 11:05:00|174.28|172.78|174.25|172.75|174.69|173.19|173.88|172.38|492
1614424200000|2021-02-27 11:10:00|174.26|172.76|174.12|172.62|174.59|173.09|173.88|172.38|553
1614424500000|2021-02-27 11:15:00|174.11|172.61|174.85|173.35|174.9|173.4|174.11|172.61|472
1614424800000|2021-02-27 11:20:00|174.86|173.36|176.12|174.62|176.59|175.09|174.86|173.36|586
1614425100000|2021-02-27 11:25:00|176.13|174.63|175.62|174.12|176.19|174.69|175.59|174.09|507
1614425400000|2021-02-27 11:30:00|175.61|174.11|176.29|174.79|176.81|175.31|175.52|174.02|549
1614425700000|2021-02-27 11:35:00|176.28|174.78|176.02|174.52|176.31|174.81|175.61|174.11|509
1614426000000|2021-02-27 11:40:00|176.01|174.51|175.58|174.08|176.12|174.62|175.54|174.04|457
1614426300000|2021-02-27 11:45:00|175.57|174.07|175.86|174.36|175.98|174.48|175.57|174.07|345
1614426600000|2021-02-27 11:50:00|175.85|174.35|175.18|173.68|175.9|174.4|174.88|173.38|544
1614426900000|2021-02-27 11:55:00|175.19|173.69|175.56|174.06|175.73|174.23|175|173.5|561
1614427200000|2021-02-27 12:00:00|175.57|174.07|175.7|174.2|176.2|174.7|175.13|173.63|543
1614427500000|2021-02-27 12:05:00|175.69|174.19|176.06|174.56|176.34|174.84|175.69|174.19|478
1614427800000|2021-02-27 12:10:00|176.04|174.54|175.88|174.38|176.24|174.74|175.69|174.19|410
1614428100000|2021-02-27 12:15:00|175.87|174.37|175.19|173.69|176.21|174.71|175.19|173.69|456
1614428400000|2021-02-27 12:20:00|175.18|173.68|173.4|171.9|175.18|173.68|173.14|171.64|656
1614428700000|2021-02-27 12:25:00|173.42|171.92|174.23|172.73|174.27|172.77|173.42|171.92|597
1614429000000|2021-02-27 12:30:00|174.22|172.72|175.85|174.35|175.91|174.41|173.69|172.19|637
1614429300000|2021-02-27 12:35:00|175.86|174.36|178.3|176.8|178.3|176.8|175.81|174.31|668
1614429600000|2021-02-27 12:40:00|178.29|176.79|177.78|176.28|178.36|176.86|177.21|175.71|624
1614429900000|2021-02-27 12:45:00|177.77|176.27|177.11|175.61|177.79|176.29|176.75|175.25|653
1614430200000|2021-02-27 12:50:00|177.09|175.59|176.94|175.44|177.4|175.9|176.79|175.29|567
1614430500000|2021-02-27 12:55:00|176.9|175.4|177.17|175.67|177.17|175.67|176.6|175.1|517
1614430800000|2021-02-27 13:00:00|177.18|175.68|177.3|175.8|177.51|176.01|176.77|175.27|584
1614431100000|2021-02-27 13:05:00|177.29|175.79|177.07|175.57|177.41|175.91|176.79|175.29|494
1614431400000|2021-02-27 13:10:00|177.06|175.56|177.2|175.7|177.57|176.07|176.79|175.29|533
1614431700000|2021-02-27 13:15:00|177.19|175.69|178.09|176.59|178.09|176.59|177.17|175.67|569
1614432000000|2021-02-27 13:20:00|178.1|176.6|176.55|175.05|178.19|176.69|176.36|174.86|561
1614432300000|2021-02-27 13:25:00|176.56|175.06|178.2|176.7|178.21|176.71|175.88|174.38|649
1614432600000|2021-02-27 13:30:00|178.18|176.68|176.67|175.17|178.37|176.87|176.49|174.99|681
1614432900000|2021-02-27 13:35:00|176.69|175.19|177.25|175.75|177.31|175.81|176.6|175.1|597
1614433200000|2021-02-27 13:40:00|177.26|175.76|177.27|175.77|177.49|175.99|176.87|175.37|528
1614433500000|2021-02-27 13:45:00|177.28|175.78|177.24|175.74|177.78|176.28|177.21|175.71|509
1614433800000|2021-02-27 13:50:00|177.23|175.73|176.41|174.91|177.28|175.78|176.39|174.89|468
1614434100000|2021-02-27 13:55:00|176.4|174.9|176.26|174.76|176.65|175.15|176.12|174.62|501
1614434400000|2021-02-27 14:00:00|176.25|174.75|177.19|175.69|177.3|175.8|176.25|174.75|508
1614434700000|2021-02-27 14:05:00|177.17|175.67|176.73|175.23|177.18|175.68|176.24|174.74|581
1614435000000|2021-02-27 14:10:00|176.72|175.22|177.05|175.55|177.23|175.73|176.72|175.22|453
1614435300000|2021-02-27 14:15:00|177.06|175.56|176.46|174.96|177.28|175.78|176.46|174.96|476
1614435600000|2021-02-27 14:20:00|176.48|174.98|176.48|174.98|176.61|175.11|175.91|174.41|590
1614435900000|2021-02-27 14:25:00|176.47|174.97|176.18|174.68|176.55|175.05|176.14|174.64|493
1614436200000|2021-02-27 14:30:00|176.16|174.66|175.06|173.56|176.2|174.7|174.99|173.49|528
1614436500000|2021-02-27 14:35:00|175.04|173.54|174.41|172.91|175.04|173.54|174.28|172.78|665
1614436800000|2021-02-27 14:40:00|174.42|172.92|174.61|173.11|175.04|173.54|174.41|172.91|601
1614437100000|2021-02-27 14:45:00|174.63|173.13|174.91|173.41|175.08|173.58|174.5|173|472
1614437400000|2021-02-27 14:50:00|174.9|173.4|174.98|173.48|175.15|173.65|174.8|173.3|431
1614437700000|2021-02-27 14:55:00|174.96|173.46|175.21|173.71|175.24|173.74|174.89|173.39|469
1614438000000|2021-02-27 15:00:00|175.24|173.74|175.55|174.05|175.58|174.08|174.94|173.44|507
1614438300000|2021-02-27 15:05:00|175.58|174.08|175.46|173.96|175.66|174.16|175.32|173.82|452
1614438600000|2021-02-27 15:10:00|175.47|173.97|175.4|173.9|175.56|174.06|175.26|173.76|452
1614438900000|2021-02-27 15:15:00|175.39|173.89|175.59|174.09|175.97|174.47|175.28|173.78|524
1614439200000|2021-02-27 15:20:00|175.6|174.1|175.6|174.1|175.61|174.11|175.05|173.55|492
1614439500000|2021-02-27 15:25:00|175.62|174.12|175.25|173.75|176.16|174.66|175.13|173.63|635
1614439800000|2021-02-27 15:30:00|175.24|173.74|173.03|171.53|175.25|173.75|172.86|171.36|743
1614440100000|2021-02-27 15:35:00|173|171.5|172.17|170.67|173.4|171.9|171.9|170.4|734
1614440400000|2021-02-27 15:40:00|172.16|170.66|173.03|171.53|173.05|171.55|172.02|170.52|573
1614440700000|2021-02-27 15:45:00|173.04|171.54|173.27|171.77|173.76|172.26|172.47|170.97|629
1614441000000|2021-02-27 15:50:00|173.3|171.8|173.15|171.65|173.41|171.91|173.01|171.51|496
1614441300000|2021-02-27 15:55:00|173.14|171.64|172.72|171.22|173.35|171.85|172.72|171.22|517
1614441600000|2021-02-27 16:00:00|172.71|171.21|174.07|172.57|174.07|172.57|171.68|170.18|719
1614441900000|2021-02-27 16:05:00|174.06|172.56|173.77|172.27|174.3|172.8|173.58|172.08|587
1614442200000|2021-02-27 16:10:00|173.78|172.28|173.43|171.93|173.79|172.29|173.13|171.63|458
1614442500000|2021-02-27 16:15:00|173.44|171.94|174.01|172.51|174.16|172.66|173.1|171.6|572
1614442800000|2021-02-27 16:20:00|174|172.5|173.65|172.15|174.04|172.54|173.54|172.04|505
1614443100000|2021-02-27 16:25:00|173.64|172.14|174|172.5|174|172.5|173.49|171.99|472
1614443400000|2021-02-27 16:30:00|173.99|172.49|173.76|172.26|174.14|172.64|173.59|172.09|431
1614443700000|2021-02-27 16:35:00|173.75|172.25|173.62|172.12|173.77|172.27|173.42|171.92|425
1614444000000|2021-02-27 16:40:00|173.61|172.11|173.52|172.02|173.68|172.18|173.06|171.56|458
1614444300000|2021-02-27 16:45:00|173.54|172.04|173.76|172.26|173.94|172.44|173.51|172.01|445
1614444600000|2021-02-27 16:50:00|173.75|172.25|174.39|172.89|174.4|172.9|173.74|172.24|446
1614444900000|2021-02-27 16:55:00|174.38|172.88|174.17|172.67|174.38|172.88|173.95|172.45|446
1614445200000|2021-02-27 17:00:00|174.2|172.7|174.53|173.03|175.64|174.14|174.06|172.56|492
1614445500000|2021-02-27 17:05:00|174.54|173.04|174.73|173.23|174.74|173.24|174.35|172.85|438
1614445800000|2021-02-27 17:10:00|174.72|173.22|174.63|173.13|174.74|173.24|174.38|172.88|384
1614446100000|2021-02-27 17:15:00|174.62|173.12|175.11|173.61|175.24|173.74|174.02|172.52|496
1614446400000|2021-02-27 17:20:00|175.1|173.6|175.15|173.65|175.41|173.91|174.86|173.36|487
1614446700000|2021-02-27 17:25:00|175.14|173.64|174.97|173.47|175.32|173.82|174.95|173.45|441
1614447000000|2021-02-27 17:30:00|174.96|173.46|175.04|173.54|175.26|173.76|174.91|173.41|326
1614447300000|2021-02-27 17:35:00|175.03|173.53|174.75|173.25|175.14|173.64|174.72|173.22|341
1614447600000|2021-02-27 17:40:00|174.74|173.24|174.74|173.24|175.03|173.53|174.61|173.11|356
1614447900000|2021-02-27 17:45:00|174.73|173.23|174.99|173.49|175.07|173.57|174.65|173.15|450
1614448200000|2021-02-27 17:50:00|175|173.5|175.34|173.84|175.45|173.95|174.78|173.28|452
1614448500000|2021-02-27 17:55:00|175.33|173.83|175.65|174.15|175.99|174.49|175.33|173.83|431
1614448800000|2021-02-27 18:00:00|175.66|174.16|176.28|174.78|176.28|174.78|175.58|174.08|438
1614449100000|2021-02-27 18:05:00|176.31|174.81|175.54|174.04|176.45|174.95|175.54|174.04|431
1614449400000|2021-02-27 18:10:00|175.55|174.05|175.69|174.19|175.78|174.28|175.39|173.89|389
1614449700000|2021-02-27 18:15:00|175.67|174.17|175.72|174.22|176.19|174.69|175.49|173.99|438
1614450000000|2021-02-27 18:20:00|175.71|174.21|175.68|174.18|175.79|174.29|175.5|174|359
1614450300000|2021-02-27 18:25:00|175.69|174.19|175.84|174.34|175.87|174.37|175.42|173.92|323
1614450600000|2021-02-27 18:30:00|175.85|174.35|176.11|174.61|176.43|174.93|175.77|174.27|436
1614450900000|2021-02-27 18:35:00|176.12|174.62|176.27|174.77|176.34|174.84|176.1|174.6|335
1614451200000|2021-02-27 18:40:00|176.28|174.78|176.09|174.59|176.36|174.86|176|174.5|377
1614451500000|2021-02-27 18:45:00|176.08|174.58|175.7|174.2|176.15|174.65|175.7|174.2|328
1614451800000|2021-02-27 18:50:00|175.69|174.19|175.75|174.25|175.84|174.34|175.5|174|354
1614452100000|2021-02-27 18:55:00|175.74|174.24|175.67|174.17|175.87|174.37|175.6|174.1|313
1614452400000|2021-02-27 19:00:00|175.66|174.16|176.23|174.73|176.28|174.78|175.48|173.98|363
1614452700000|2021-02-27 19:05:00|176.22|174.72|176.7|175.2|176.78|175.28|175.75|174.25|366
1614453000000|2021-02-27 19:10:00|176.76|175.26|176.64|175.14|176.97|175.47|176.44|174.94|447
1614453300000|2021-02-27 19:15:00|176.63|175.13|176.27|174.77|176.67|175.17|176.24|174.74|357
1614453600000|2021-02-27 19:20:00|176.28|174.78|176.12|174.62|176.37|174.87|175.93|174.43|330
1614453900000|2021-02-27 19:25:00|176.1|174.6|176.34|174.84|176.44|174.94|175.99|174.49|438
1614454200000|2021-02-27 19:30:00|176.33|174.83|176.42|174.92|176.61|175.11|176.2|174.7|390
1614454500000|2021-02-27 19:35:00|176.43|174.93|176.2|174.7|176.5|175|176.13|174.63|322
1614454800000|2021-02-27 19:40:00|176.19|174.69|176.07|174.57|176.3|174.8|175.97|174.47|327
1614455100000|2021-02-27 19:45:00|176.08|174.58|177.01|175.51|177.02|175.52|176.07|174.57|404
1614455400000|2021-02-27 19:50:00|177.02|175.52|177.13|175.63|177.4|175.9|177|175.5|426
1614455700000|2021-02-27 19:55:00|177.1|175.6|177.4|175.9|177.49|175.99|176.72|175.22|369
1614456000000|2021-02-27 20:00:00|177.39|175.89|176.49|174.99|177.64|176.14|176.48|174.98|473
1614456300000|2021-02-27 20:05:00|176.5|175|176.29|174.79|176.53|175.03|176.23|174.73|272
1614456600000|2021-02-27 20:10:00|176.31|174.81|176.43|174.93|176.51|175.01|176.21|174.71|299
1614456900000|2021-02-27 20:15:00|176.41|174.91|177.24|175.74|177.24|175.74|176.33|174.83|349
1614457200000|2021-02-27 20:20:00|177.25|175.75|177.44|175.94|177.5|176|176.92|175.42|443
1614457500000|2021-02-27 20:25:00|177.43|175.93|177|175.5|177.54|176.04|176.94|175.44|328
1614457800000|2021-02-27 20:30:00|177.01|175.51|176.63|175.13|177.17|175.67|176.51|175.01|390
1614458100000|2021-02-27 20:35:00|176.64|175.14|176.43|174.93|176.77|175.27|176.42|174.92|344
1614458400000|2021-02-27 20:40:00|176.44|174.94|175.64|174.14|176.57|175.07|175.38|173.88|455
1614458700000|2021-02-27 20:45:00|175.63|174.13|176.76|175.26|176.8|175.3|175.46|173.96|423
1614459000000|2021-02-27 20:50:00|176.78|175.28|176.24|174.74|177.13|175.63|176.23|174.73|444
1614459300000|2021-02-27 20:55:00|176.22|174.72|175.7|174.2|176.43|174.93|175.65|174.15|387
1614459600000|2021-02-27 21:00:00|175.69|174.19|175.99|174.49|176.03|174.53|175.54|174.04|487
1614459900000|2021-02-27 21:05:00|176|174.5|175.98|174.48|176.07|174.57|175.78|174.28|376
1614460200000|2021-02-27 21:10:00|175.97|174.47|176.02|174.52|176.11|174.61|175.89|174.39|278
1614460500000|2021-02-27 21:15:00|176.03|174.53|176.21|174.71|176.36|174.86|176.02|174.52|373
1614460800000|2021-02-27 21:20:00|176.19|174.69|175.92|174.42|176.22|174.72|175.73|174.23|412
1614461100000|2021-02-27 21:25:00|175.91|174.41|176.19|174.69|176.41|174.91|175.89|174.39|375
1614461400000|2021-02-27 21:30:00|176.18|174.68|176.17|174.67|176.46|174.96|176.15|174.65|316
1614461700000|2021-02-27 21:35:00|176.16|174.66|176.55|175.05|176.55|175.05|175.94|174.44|273
1614462000000|2021-02-27 21:40:00|176.57|175.07|174.89|173.39|177.05|175.55|174.8|173.3|520
1614462300000|2021-02-27 21:45:00|174.91|173.41|174|172.5|174.96|173.46|173.94|172.44|546
1614462600000|2021-02-27 21:50:00|174.03|172.53|174.53|173.03|174.64|173.14|174.03|172.53|449
1614462900000|2021-02-27 21:55:00|174.52|173.02|174.85|173.35|174.85|173.35|174.49|172.99|287
1614463200000|2021-02-27 22:00:00|174.84|173.34|174.61|173.11|174.84|173.34|174.37|172.87|332
1614463500000|2021-02-27 22:05:00|174.64|173.14|174.48|172.98|174.64|173.14|174.07|172.57|314
1614463800000|2021-02-27 22:10:00|174.49|172.99|174.13|172.63|174.56|173.06|173.93|172.43|389
1614464100000|2021-02-27 22:15:00|174.12|172.62|173.28|171.78|174.13|172.63|173|171.5|332
1614464400000|2021-02-27 22:20:00|173.29|171.79|173.52|172.02|173.97|172.47|173.29|171.79|264
1614464700000|2021-02-27 22:25:00|173.51|172.01|172.39|170.89|173.52|172.02|172.26|170.76|370
1614465000000|2021-02-27 22:30:00|172.37|170.87|173.17|171.67|173.47|171.97|172.37|170.87|337
1614465300000|2021-02-27 22:35:00|173.16|171.66|173.74|172.24|173.74|172.24|172.99|171.49|230
1614465600000|2021-02-27 22:40:00|173.75|172.25|173.6|172.1|173.95|172.45|173.49|171.99|305
1614465900000|2021-02-27 22:45:00|173.63|172.13|173.1|171.6|173.65|172.15|173.1|171.6|288
1614466200000|2021-02-27 22:50:00|173.09|171.59|172.85|171.35|173.13|171.63|172.56|171.06|417
1614466500000|2021-02-27 22:55:00|172.86|171.36|170.72|169.22|172.98|171.48|170.58|169.08|426
1614466800000|2021-02-27 23:00:00|170.71|169.21|169.65|168.15|170.99|169.49|169.63|168.13|593
1614467100000|2021-02-27 23:05:00|169.64|168.14|170.79|169.29|171.16|169.66|169.5|168|598
1614467400000|2021-02-27 23:10:00|170.8|169.3|169.71|168.21|171.57|170.07|169.7|168.2|593
1614467700000|2021-02-27 23:15:00|169.7|168.2|169.28|167.78|170.5|169|169.21|167.71|660
1614468000000|2021-02-27 23:20:00|169.29|167.79|169.03|167.53|170.45|168.95|169.03|167.53|640
1614468300000|2021-02-27 23:25:00|169.01|167.51|168.56|167.06|169.09|167.59|168.06|166.56|648
1614468600000|2021-02-27 23:30:00|168.58|167.08|170.44|168.94|170.51|169.01|168.32|166.82|715
1614468900000|2021-02-27 23:35:00|170.46|168.96|171.69|170.19|171.69|170.19|170.44|168.94|628
1614469200000|2021-02-27 23:40:00|171.71|170.21|171.36|169.86|171.74|170.24|171.11|169.61|603
1614469500000|2021-02-27 23:45:00|171.35|169.85|172.72|171.22|173.06|171.56|171.25|169.75|676
1614469800000|2021-02-27 23:50:00|172.71|171.21|173.07|171.57|174|172.5|172.66|171.16|758
1614470100000|2021-02-27 23:55:00|173.08|171.58|172.69|171.19|173.19|171.69|172.52|171.02|610
1614470400000|2021-02-28 00:00:00|172.66|171.16|170.06|168.56|172.66|171.16|170.01|168.51|734
1614470700000|2021-02-28 00:05:00|170.07|168.57|172.5|171|172.7|171.2|170.07|168.57|666
1614471000000|2021-02-28 00:10:00|172.51|171.01|171.89|170.39|172.54|171.04|170.83|169.33|690
1614471300000|2021-02-28 00:15:00|171.87|170.37|173.34|171.84|173.7|172.2|171.87|170.37|676
1614471600000|2021-02-28 00:20:00|173.33|171.83|172.61|171.11|173.37|171.87|172.53|171.03|635
1614471900000|2021-02-28 00:25:00|172.6|171.1|172.26|170.76|172.82|171.32|172.21|170.71|488
1614472200000|2021-02-28 00:30:00|172.25|170.75|171.85|170.35|172.25|170.75|171.53|170.03|537
1614472500000|2021-02-28 00:35:00|171.86|170.36|171.26|169.76|171.89|170.39|170.77|169.27|596
1614472800000|2021-02-28 00:40:00|171.27|169.77|171.17|169.67|171.56|170.06|170.99|169.49|570
1614473100000|2021-02-28 00:45:00|171.16|169.66|171.54|170.04|171.77|170.27|171.09|169.59|486
1614473400000|2021-02-28 00:50:00|171.52|170.02|172.11|170.61|172.59|171.09|171.44|169.94|530
1614473700000|2021-02-28 00:55:00|172.1|170.6|172.01|170.51|172.36|170.86|171.85|170.35|463
1614474000000|2021-02-28 01:00:00|171.96|170.46|171.54|170.04|171.97|170.47|170.88|169.38|450
1614474300000|2021-02-28 01:05:00|171.53|170.03|171.99|170.49|172.29|170.79|171.36|169.86|541
1614474600000|2021-02-28 01:10:00|172|170.5|171.98|170.48|172.3|170.8|171.92|170.42|480
1614474900000|2021-02-28 01:15:00|171.97|170.47|171.6|170.1|172.07|170.57|171.22|169.72|533
1614475200000|2021-02-28 01:20:00|171.61|170.11|172.48|170.98|172.5|171|171.55|170.05|442
1614475500000|2021-02-28 01:25:00|172.47|170.97|172.3|170.8|172.55|171.05|171.81|170.31|438
1614475800000|2021-02-28 01:30:00|172.29|170.79|172.05|170.55|172.29|170.79|171.79|170.29|469
1614476100000|2021-02-28 01:35:00|172.04|170.54|171.31|169.81|172.13|170.63|171.1|169.6|534
1614476400000|2021-02-28 01:40:00|171.32|169.82|171.59|170.09|171.69|170.19|171.06|169.56|479
1614476700000|2021-02-28 01:45:00|171.58|170.08|171.21|169.71|171.68|170.18|171.08|169.58|479
1614477000000|2021-02-28 01:50:00|171.2|169.7|171.87|170.37|171.92|170.42|171.14|169.64|511
1614477300000|2021-02-28 01:55:00|171.88|170.38|172.01|170.51|172.19|170.69|171.8|170.3|453
1614477600000|2021-02-28 02:00:00|172.02|170.52|171.72|170.22|172.11|170.61|171.61|170.11|415
1614477900000|2021-02-28 02:05:00|171.71|170.21|171.54|170.04|171.98|170.48|171.17|169.67|454
1614478200000|2021-02-28 02:10:00|171.53|170.03|170.38|168.88|171.53|170.03|170.29|168.79|469
1614478500000|2021-02-28 02:15:00|170.39|168.89|170|168.5|170.54|169.04|169.72|168.22|499
1614478800000|2021-02-28 02:20:00|169.98|168.48|169.06|167.56|169.98|168.48|168.85|167.35|522
1614479100000|2021-02-28 02:25:00|169.03|167.53|168.82|167.32|169.85|168.35|168.34|166.84|670
1614479400000|2021-02-28 02:30:00|168.84|167.34|168.69|167.19|169.19|167.69|168.47|166.97|536
1614479700000|2021-02-28 02:35:00|168.68|167.18|167.78|166.28|168.82|167.32|167.78|166.28|444
1614480000000|2021-02-28 02:40:00|167.79|166.29|167.67|166.17|168.31|166.81|167.23|165.73|650
1614480300000|2021-02-28 02:45:00|167.66|166.16|167.6|166.1|167.92|166.42|167.06|165.56|679
1614480600000|2021-02-28 02:50:00|167.59|166.09|167.53|166.03|168.33|166.83|167.5|166|604
1614480900000|2021-02-28 02:55:00|167.51|166.01|166.06|164.56|167.51|166.01|165.7|164.2|619
1614481200000|2021-02-28 03:00:00|166.07|164.57|166|164.5|166.63|165.13|165.83|164.33|550
1614481500000|2021-02-28 03:05:00|166.01|164.51|164.27|162.77|166.44|164.94|164.26|162.76|586
1614481800000|2021-02-28 03:10:00|164.28|162.78|165.56|164.06|165.63|164.13|164.06|162.56|652
1614482100000|2021-02-28 03:15:00|165.57|164.07|166.2|164.7|167.27|165.77|165.5|164|598
1614482400000|2021-02-28 03:20:00|166.18|164.68|165.07|163.57|166.46|164.96|164.86|163.36|664
1614482700000|2021-02-28 03:25:00|165.08|163.58|165.53|164.03|165.6|164.1|164.78|163.28|657
1614483000000|2021-02-28 03:30:00|165.51|164.01|165.38|163.88|166.19|164.69|165.27|163.77|606
1614483300000|2021-02-28 03:35:00|165.39|163.89|163.03|161.53|165.45|163.95|163.02|161.52|659
1614483600000|2021-02-28 03:40:00|163.02|161.52|160.73|159.23|163.03|161.53|160.22|158.72|759
1614483900000|2021-02-28 03:45:00|160.82|159.32|162.72|161.22|162.95|161.45|160.79|159.29|641
1614484200000|2021-02-28 03:50:00|162.68|161.18|159.82|158.32|162.68|161.18|159.39|157.89|749
1614484500000|2021-02-28 03:55:00|159.81|158.31|159.38|157.88|161.24|159.74|159.33|157.83|661
1614484800000|2021-02-28 04:00:00|159.39|157.89|159.84|158.34|161.56|160.06|159.04|157.54|706
1614485100000|2021-02-28 04:05:00|159.88|158.38|160.16|158.66|160.77|159.27|158.76|157.26|725
1614485400000|2021-02-28 04:10:00|160.12|158.62|160.51|159.01|161.09|159.59|159.35|157.85|628
1614485700000|2021-02-28 04:15:00|160.53|159.03|161.21|159.71|161.41|159.91|160.53|159.03|606
1614486000000|2021-02-28 04:20:00|161.22|159.72|161.39|159.89|161.59|160.09|160.89|159.39|594
1614486300000|2021-02-28 04:25:00|161.38|159.88|160.34|158.84|161.6|160.1|159.91|158.41|618
1614486600000|2021-02-28 04:30:00|160.35|158.85|162.69|161.19|162.86|161.36|160.26|158.76|671
1614486900000|2021-02-28 04:35:00|162.72|161.22|161.8|160.3|162.76|161.26|161.8|160.3|529
1614487200000|2021-02-28 04:40:00|161.79|160.29|161.82|160.32|162.07|160.57|161.72|160.22|592
1614487500000|2021-02-28 04:45:00|161.81|160.31|161.4|159.9|161.86|160.36|161.08|159.58|644
1614487800000|2021-02-28 04:50:00|161.41|159.91|160.71|159.21|161.43|159.93|160.71|159.21|530
1614488100000|2021-02-28 04:55:00|160.7|159.2|158.51|157.01|160.72|159.22|158.41|156.91|627
1614488400000|2021-02-28 05:00:00|158.49|156.99|160.12|158.62|160.25|158.75|156.97|155.47|751
1614488700000|2021-02-28 05:05:00|160.13|158.63|161.14|159.64|161.34|159.84|159.43|157.93|627
1614489000000|2021-02-28 05:10:00|161.17|159.67|160.29|158.79|161.21|159.71|160.13|158.63|590
1614489300000|2021-02-28 05:15:00|160.3|158.8|162.1|160.6|162.81|161.31|160.14|158.64|768
1614489600000|2021-02-28 05:20:00|162.07|160.57|160.54|159.04|162.31|160.81|160.28|158.78|655
1614489900000|2021-02-28 05:25:00|160.53|159.03|161.98|160.48|162.05|160.55|160.46|158.96|746
1614490200000|2021-02-28 05:30:00|161.97|160.47|161.68|160.18|162.45|160.95|161.18|159.68|700
1614490500000|2021-02-28 05:35:00|161.66|160.16|162.01|160.51|162.66|161.16|161.47|159.97|640
1614490800000|2021-02-28 05:40:00|162.03|160.53|160.65|159.15|162.07|160.57|160.53|159.03|624
1614491100000|2021-02-28 05:45:00|160.62|159.12|159.53|158.03|160.73|159.23|159.53|158.03|666
1614491400000|2021-02-28 05:50:00|159.54|158.04|159.47|157.97|159.97|158.47|159.35|157.85|654
1614491700000|2021-02-28 05:55:00|159.49|157.99|159.56|158.06|160.19|158.69|158.79|157.29|619
1614492000000|2021-02-28 06:00:00|159.58|158.08|157.71|156.21|159.97|158.47|157.52|156.02|771
1614492300000|2021-02-28 06:05:00|157.69|156.19|156.9|155.4|158.14|156.64|156.31|154.81|828
1614492600000|2021-02-28 06:10:00|156.89|155.39|155.87|154.37|156.99|155.49|155.19|153.69|851
1614492900000|2021-02-28 06:15:00|155.82|154.32|158.87|157.37|158.93|157.43|155.54|154.04|857
1614493200000|2021-02-28 06:20:00|158.88|157.38|159.05|157.55|159.05|157.55|157.83|156.33|724
1614493500000|2021-02-28 06:25:00|159.06|157.56|160.15|158.65|160.18|158.68|158.94|157.44|658
1614493800000|2021-02-28 06:30:00|160.16|158.66|160.35|158.85|160.57|159.07|159.82|158.32|651
1614494100000|2021-02-28 06:35:00|160.36|158.86|159.59|158.09|160.66|159.16|159.47|157.97|556
1614494400000|2021-02-28 06:40:00|159.58|158.08|159.51|158.01|160.12|158.62|158.91|157.41|613
1614494700000|2021-02-28 06:45:00|159.52|158.02|159.7|158.2|160.5|159|159.23|157.73|588
1614495000000|2021-02-28 06:50:00|159.69|158.19|158.45|156.95|159.7|158.2|158.39|156.89|646
1614495300000|2021-02-28 06:55:00|158.44|156.94|157.54|156.04|158.61|157.11|157.47|155.97|597
1614495600000|2021-02-28 07:00:00|157.55|156.05|157.01|155.51|158.24|156.74|157.01|155.51|603
1614495900000|2021-02-28 07:05:00|157|155.5|158.09|156.59|158.6|157.1|156.76|155.26|616
1614496200000|2021-02-28 07:10:00|158.08|156.58|158.44|156.94|159.02|157.52|157.4|155.9|672
1614496500000|2021-02-28 07:15:00|158.45|156.95|159.74|158.24|159.84|158.34|158.25|156.75|591
1614496800000|2021-02-28 07:20:00|159.76|158.26|160.37|158.87|160.64|159.14|159.75|158.25|632
1614497100000|2021-02-28 07:25:00|160.38|158.88|159.9|158.4|160.41|158.91|159.84|158.34|551
1614497400000|2021-02-28 07:30:00|159.89|158.39|158.99|157.49|160.14|158.64|158.88|157.38|596
1614497700000|2021-02-28 07:35:00|158.96|157.46|158.44|156.94|158.96|157.46|158.36|156.86|524
1614498000000|2021-02-28 07:40:00|158.43|156.93|158.13|156.63|158.52|157.02|157.86|156.36|462
1614498300000|2021-02-28 07:45:00|158.12|156.62|160.13|158.63|160.42|158.92|157.91|156.41|663
1614498600000|2021-02-28 07:50:00|160.14|158.64|158.66|157.16|160.17|158.67|158.54|157.04|569
1614498900000|2021-02-28 07:55:00|158.65|157.15|159.46|157.96|160.08|158.58|158.56|157.06|593
1614499200000|2021-02-28 08:00:00|159.45|157.95|161|159.5|161.2|159.7|159.18|157.68|664
1614499500000|2021-02-28 08:05:00|160.99|159.49|160.86|159.36|161.46|159.96|160.42|158.92|632
1614499800000|2021-02-28 08:10:00|160.85|159.35|160.72|159.22|161.36|159.86|160.63|159.13|586
1614500100000|2021-02-28 08:15:00|160.73|159.23|160.72|159.22|161.01|159.51|160.48|158.98|559
1614500400000|2021-02-28 08:20:00|160.73|159.23|161.52|160.02|161.55|160.05|160.65|159.15|517
1614500700000|2021-02-28 08:25:00|161.53|160.03|162.4|160.9|162.54|161.04|161.52|160.02|563
1614501000000|2021-02-28 08:30:00|162.39|160.89|161.65|160.15|162.78|161.28|161.61|160.11|569
1614501300000|2021-02-28 08:35:00|161.64|160.14|161.84|160.34|162.34|160.84|161.6|160.1|620
1614501600000|2021-02-28 08:40:00|161.85|160.35|161.73|160.23|161.94|160.44|161.39|159.89|528
1614501900000|2021-02-28 08:45:00|161.72|160.22|161.04|159.54|161.72|160.22|160.95|159.45|483
1614502200000|2021-02-28 08:50:00|161.03|159.53|160.9|159.4|161.31|159.81|160.75|159.25|522
1614502500000|2021-02-28 08:55:00|160.89|159.39|160.9|159.4|161.07|159.57|160.71|159.21|438
1614502800000|2021-02-28 09:00:00|160.89|159.39|162.05|160.55|162.56|161.06|160.1|158.6|665
1614503100000|2021-02-28 09:05:00|162.06|160.56|162.46|160.96|163.18|161.68|162.06|160.56|618
1614503400000|2021-02-28 09:10:00|162.45|160.95|163.03|161.53|163.04|161.54|162.1|160.6|592
1614503700000|2021-02-28 09:15:00|163.02|161.52|162.96|161.46|163.46|161.96|162.73|161.23|601
1614504000000|2021-02-28 09:20:00|162.95|161.45|162.49|160.99|162.95|161.45|162.44|160.94|532
1614504300000|2021-02-28 09:25:00|162.48|160.98|162.15|160.65|162.5|161|161.85|160.35|503
1614504600000|2021-02-28 09:30:00|162.14|160.64|162.15|160.65|162.44|160.94|162.02|160.52|532
1614504900000|2021-02-28 09:35:00|162.14|160.64|162.34|160.84|162.36|160.86|161.76|160.26|432
1614505200000|2021-02-28 09:40:00|162.35|160.85|162.51|161.01|162.62|161.12|161.85|160.35|452
1614505500000|2021-02-28 09:45:00|162.5|161|162.7|161.2|163.04|161.54|161.94|160.44|581
1614505800000|2021-02-28 09:50:00|162.69|161.19|162.19|160.69|162.69|161.19|161.75|160.25|477
1614506100000|2021-02-28 09:55:00|162.2|160.7|161.75|160.25|162.31|160.81|161.75|160.25|375
1614506400000|2021-02-28 10:00:00|161.74|160.24|160.82|159.32|161.82|160.32|160.81|159.31|480
1614506700000|2021-02-28 10:05:00|160.83|159.33|160.84|159.34|161.03|159.53|160.2|158.7|579
1614507000000|2021-02-28 10:10:00|160.83|159.33|162.08|160.58|162.1|160.6|160.83|159.33|486
1614507300000|2021-02-28 10:15:00|162.07|160.57|162.83|161.33|163.22|161.72|161.96|160.46|502
1614507600000|2021-02-28 10:20:00|162.84|161.34|162.72|161.22|162.84|161.34|162.33|160.83|444
1614507900000|2021-02-28 10:25:00|162.71|161.21|164.4|162.9|164.48|162.98|162.67|161.17|590
1614508200000|2021-02-28 10:30:00|164.41|162.91|164.62|163.12|164.74|163.24|164.14|162.64|488
1614508500000|2021-02-28 10:35:00|164.61|163.11|164.22|162.72|164.7|163.2|164.15|162.65|421
1614508800000|2021-02-28 10:40:00|164.23|162.73|164.13|162.63|164.38|162.88|164.09|162.59|360
1614509100000|2021-02-28 10:45:00|164.14|162.64|164.5|163|164.71|163.21|164.13|162.63|368
1614509400000|2021-02-28 10:50:00|164.49|162.99|164.34|162.84|164.75|163.25|164.26|162.76|359
1614509700000|2021-02-28 10:55:00|164.33|162.83|164.14|162.64|164.56|163.06|164.01|162.51|336
1614510000000|2021-02-28 11:00:00|164.15|162.65|164.13|162.63|164.75|163.25|163.99|162.49|415
1614510300000|2021-02-28 11:05:00|164.12|162.62|165.5|164|165.72|164.22|164.12|162.62|439
1614510600000|2021-02-28 11:10:00|165.49|163.99|165.22|163.72|165.49|163.99|164.65|163.15|492
1614510900000|2021-02-28 11:15:00|165.19|163.69|165.06|163.56|165.19|163.69|164.37|162.87|507
1614511200000|2021-02-28 11:20:00|165.07|163.57|165.86|164.36|165.98|164.48|164.76|163.26|517
1614511500000|2021-02-28 11:25:00|165.85|164.35|164.84|163.34|166.13|164.63|164.72|163.22|484
1614511800000|2021-02-28 11:30:00|164.85|163.35|164.92|163.42|165.54|164.04|164.65|163.15|514
1614512100000|2021-02-28 11:35:00|164.91|163.41|164.48|162.98|164.92|163.42|164.42|162.92|435
1614512400000|2021-02-28 11:40:00|164.49|162.99|164.72|163.22|164.76|163.26|164.22|162.72|394
1614512700000|2021-02-28 11:45:00|164.73|163.23|163.83|162.33|165.11|163.61|163.7|162.2|529
1614513000000|2021-02-28 11:50:00|163.82|162.32|164.32|162.82|164.34|162.84|163.72|162.22|371
1614513300000|2021-02-28 11:55:00|164.31|162.81|164.25|162.75|164.95|163.45|164.11|162.61|433
1614513600000|2021-02-28 12:00:00|164.28|162.78|165.03|163.53|165.35|163.85|164.24|162.74|467
1614513900000|2021-02-28 12:05:00|165.04|163.54|165.01|163.51|165.22|163.72|164.86|163.36|350
1614514200000|2021-02-28 12:10:00|165.02|163.52|164.42|162.92|165.15|163.65|164.42|162.92|381
1614514500000|2021-02-28 12:15:00|164.43|162.93|162.64|161.14|164.44|162.94|162.6|161.1|649
1614514800000|2021-02-28 12:20:00|162.65|161.15|162.1|160.6|162.95|161.45|161.73|160.23|584
1614515100000|2021-02-28 12:25:00|162.18|160.68|162.92|161.42|162.94|161.44|161.98|160.48|605
1614515400000|2021-02-28 12:30:00|162.93|161.43|161.49|159.99|162.96|161.46|161.46|159.96|596
1614515700000|2021-02-28 12:35:00|161.48|159.98|161.49|159.99|161.6|160.1|160.93|159.43|669
1614516000000|2021-02-28 12:40:00|161.5|160|161.45|159.95|161.6|160.1|161.22|159.72|529
1614516300000|2021-02-28 12:45:00|161.44|159.94|161.71|160.21|161.75|160.25|161.05|159.55|567
1614516600000|2021-02-28 12:50:00|161.72|160.22|161.74|160.24|161.75|160.25|161.47|159.97|397
1614516900000|2021-02-28 12:55:00|161.73|160.23|161.7|160.2|162.03|160.53|161.42|159.92|430
1614517200000|2021-02-28 13:00:00|161.71|160.21|160.68|159.18|162.37|160.87|160.68|159.18|532
1614517500000|2021-02-28 13:05:00|160.67|159.17|162.17|160.67|162.18|160.68|160.46|158.96|515
1614517800000|2021-02-28 13:10:00|162.16|160.66|161.76|160.26|162.24|160.74|161.48|159.98|512
1614518100000|2021-02-28 13:15:00|161.75|160.25|161.58|160.08|162.17|160.67|161.4|159.9|559
1614518400000|2021-02-28 13:20:00|161.56|160.06|161.39|159.89|161.89|160.39|160.89|159.39|662
1614518700000|2021-02-28 13:25:00|161.38|159.88|160.94|159.44|161.46|159.96|160.9|159.4|460
1614519000000|2021-02-28 13:30:00|160.93|159.43|161.41|159.91|161.45|159.95|160.73|159.23|528
1614519300000|2021-02-28 13:35:00|161.4|159.9|161.18|159.68|161.58|160.08|161.04|159.54|376
1614519600000|2021-02-28 13:40:00|161.16|159.66|161.8|160.3|161.97|160.47|161.06|159.56|422
1614519900000|2021-02-28 13:45:00|161.81|160.31|161.7|160.2|162.19|160.69|161.56|160.06|402
1614520200000|2021-02-28 13:50:00|161.71|160.21|161.43|159.93|162.09|160.59|161.42|159.92|451
1614520500000|2021-02-28 13:55:00|161.44|159.94|159.43|157.93|161.46|159.96|159.43|157.93|490
1614520800000|2021-02-28 14:00:00|159.46|157.96|160.28|158.78|160.81|159.31|159.44|157.94|753
1614521100000|2021-02-28 14:05:00|160.29|158.79|157.75|156.25|160.3|158.8|157.39|155.89|697
1614521400000|2021-02-28 14:10:00|157.74|156.24|157.43|155.93|158.87|157.37|157.16|155.66|752
1614521700000|2021-02-28 14:15:00|157.44|155.94|158.8|157.3|159.01|157.51|156.82|155.32|779
1614522000000|2021-02-28 14:20:00|158.83|157.33|157.45|155.95|158.96|157.46|157.25|155.75|712
1614522300000|2021-02-28 14:25:00|157.44|155.94|159.21|157.71|159.56|158.06|156.9|155.4|817
1614522600000|2021-02-28 14:30:00|159.22|157.72|160.3|158.8|160.34|158.84|158.98|157.48|721
1614522900000|2021-02-28 14:35:00|160.29|158.79|160.33|158.83|160.49|158.99|160.02|158.52|572
1614523200000|2021-02-28 14:40:00|160.32|158.82|160.29|158.79|160.36|158.86|159.88|158.38|489
1614523500000|2021-02-28 14:45:00|160.28|158.78|161.13|159.63|161.16|159.66|160.09|158.59|484
1614523800000|2021-02-28 14:50:00|161.14|159.64|160.53|159.03|161.14|159.64|160.24|158.74|405
1614524100000|2021-02-28 14:55:00|160.52|159.02|161.58|160.08|161.67|160.17|160.47|158.97|500
1614524400000|2021-02-28 15:00:00|161.57|160.07|160.8|159.3|161.67|160.17|160.8|159.3|475
1614524700000|2021-02-28 15:05:00|160.81|159.31|160.46|158.96|160.9|159.4|160.37|158.87|557
1614525000000|2021-02-28 15:10:00|160.45|158.95|160.41|158.91|160.74|159.24|160.26|158.76|547
1614525300000|2021-02-28 15:15:00|160.42|158.92|159.02|157.52|160.42|158.92|158.73|157.23|700
1614525600000|2021-02-28 15:20:00|159.01|157.51|158.02|156.52|159.32|157.82|158.02|156.52|682
1614525900000|2021-02-28 15:25:00|158|156.5|157.89|156.39|158.46|156.96|157.81|156.31|657
1614526200000|2021-02-28 15:30:00|157.88|156.38|156.99|155.49|158.19|156.69|156.6|155.1|704
1614526500000|2021-02-28 15:35:00|156.97|155.47|156.09|154.59|157.54|156.04|156.04|154.54|668
1614526800000|2021-02-28 15:40:00|156.06|154.56|155.42|153.92|156.42|154.92|155.4|153.9|673
1614527100000|2021-02-28 15:45:00|155.41|153.91|155.55|154.05|156.28|154.78|155.38|153.88|720
1614527400000|2021-02-28 15:50:00|155.6|154.1|157.05|155.55|157.1|155.6|155|153.5|688
1614527700000|2021-02-28 15:55:00|157.04|155.54|156.64|155.14|157.13|155.63|156.44|154.94|644
1614528000000|2021-02-28 16:00:00|156.63|155.13|158.96|157.46|158.96|157.46|153.84|152.34|756
1614528300000|2021-02-28 16:05:00|158.95|157.45|159.03|157.53|159.48|157.98|158.14|156.64|705
1614528600000|2021-02-28 16:10:00|159.08|157.58|157.31|155.81|159.12|157.62|156.4|154.9|703
1614528900000|2021-02-28 16:15:00|157.36|155.86|160.05|158.55|160.22|158.72|156.87|155.37|799
1614529200000|2021-02-28 16:20:00|160.08|158.58|159.28|157.78|160.28|158.78|159.14|157.64|696
1614529500000|2021-02-28 16:25:00|159.32|157.82|157.93|156.43|159.33|157.83|157.48|155.98|697
1614529800000|2021-02-28 16:30:00|157.95|156.45|159.25|157.75|159.41|157.91|157.8|156.3|697
1614530100000|2021-02-28 16:35:00|159.24|157.74|159.99|158.49|160.01|158.51|158.84|157.34|650
1614530400000|2021-02-28 16:40:00|160.01|158.51|159.68|158.18|160.36|158.86|159.63|158.13|612
1614530700000|2021-02-28 16:45:00|159.67|158.17|159.47|157.97|160.1|158.6|158.9|157.4|650
1614531000000|2021-02-28 16:50:00|159.46|157.96|159.07|157.57|159.67|158.17|159.07|157.57|615
1614531300000|2021-02-28 16:55:00|159.05|157.55|158.52|157.02|159.07|157.57|158.44|156.94|573
1614531600000|2021-02-28 17:00:00|158.51|157.01|157.17|155.67|158.91|157.41|157.12|155.62|728
1614531900000|2021-02-28 17:05:00|157.19|155.69|157.53|156.03|157.78|156.28|157.18|155.68|701
1614532200000|2021-02-28 17:10:00|157.56|156.06|159.08|157.58|159.46|157.96|157.55|156.05|661
1614532500000|2021-02-28 17:15:00|159.07|157.57|159.85|158.35|160.51|159.01|159.07|157.57|719
1614532800000|2021-02-28 17:20:00|159.86|158.36|160.14|158.64|160.15|158.65|159.63|158.13|586
1614533100000|2021-02-28 17:25:00|160.13|158.63|158.73|157.23|160.13|158.63|158.68|157.18|512
1614533400000|2021-02-28 17:30:00|158.74|157.24|157.96|156.46|158.74|157.24|157.81|156.31|565
1614533700000|2021-02-28 17:35:00|157.94|156.44|158.26|156.76|158.37|156.87|157.83|156.33|579
1614534000000|2021-02-28 17:40:00|158.27|156.77|159.01|157.51|159.05|157.55|158.02|156.52|550
1614534300000|2021-02-28 17:45:00|158.99|157.49|158.29|156.79|159.69|158.19|158.06|156.56|594
1614534600000|2021-02-28 17:50:00|158.27|156.77|157.63|156.13|159.03|157.53|157.49|155.99|606
1614534900000|2021-02-28 17:55:00|157.64|156.14|156.83|155.33|157.81|156.31|156.8|155.3|584
1614535200000|2021-02-28 18:00:00|156.81|155.31|158.06|156.56|158.36|156.86|156.6|155.1|604
1614535500000|2021-02-28 18:05:00|158.07|156.57|158.91|157.41|159.1|157.6|158.06|156.56|689
1614535800000|2021-02-28 18:10:00|158.92|157.42|159.14|157.64|159.31|157.81|158.68|157.18|526
1614536100000|2021-02-28 18:15:00|159.13|157.63|157.82|156.32|159.15|157.65|157.72|156.22|605
1614536400000|2021-02-28 18:20:00|157.81|156.31|158.61|157.11|159.27|157.77|157.81|156.31|611
1614536700000|2021-02-28 18:25:00|158.62|157.12|159.32|157.82|159.42|157.92|158.62|157.12|530
1614537000000|2021-02-28 18:30:00|159.31|157.81|159.22|157.72|159.55|158.05|159.15|157.65|485
1614537300000|2021-02-28 18:35:00|159.2|157.7|158.41|156.91|159.3|157.8|158.33|156.83|503
1614537600000|2021-02-28 18:40:00|158.4|156.9|159.17|157.67|159.17|157.67|158.4|156.9|514
1614537900000|2021-02-28 18:45:00|159.2|157.7|159.46|157.96|159.57|158.07|159.11|157.61|465
1614538200000|2021-02-28 18:50:00|159.45|157.95|159.62|158.12|160.01|158.51|159.29|157.79|609
1614538500000|2021-02-28 18:55:00|159.61|158.11|159.45|157.95|159.89|158.39|159.08|157.58|494
1614538800000|2021-02-28 19:00:00|159.44|157.94|159.87|158.37|160.16|158.66|159.39|157.89|530
1614539100000|2021-02-28 19:05:00|159.88|158.38|159.99|158.49|160.21|158.71|159.85|158.35|475
1614539400000|2021-02-28 19:10:00|159.98|158.48|160.21|158.71|160.3|158.8|159.82|158.32|458
1614539700000|2021-02-28 19:15:00|160.22|158.72|159.72|158.22|160.36|158.86|159.68|158.18|542
1614540000000|2021-02-28 19:20:00|159.71|158.21|159.63|158.13|160.32|158.82|159.63|158.13|546
1614540300000|2021-02-28 19:25:00|159.64|158.14|159.52|158.02|159.94|158.44|159.38|157.88|581
1614540600000|2021-02-28 19:30:00|159.56|158.06|160.73|159.23|160.8|159.3|159.56|158.06|580
1614540900000|2021-02-28 19:35:00|160.72|159.22|160.28|158.78|160.96|159.46|160.25|158.75|528
1614541200000|2021-02-28 19:40:00|160.27|158.77|160.81|159.31|160.92|159.42|160.25|158.75|498
1614541500000|2021-02-28 19:45:00|160.8|159.3|162.5|161|162.62|161.12|160.78|159.28|664
1614541800000|2021-02-28 19:50:00|162.48|160.98|163.08|161.58|163.26|161.76|162.23|160.73|642
1614542100000|2021-02-28 19:55:00|163.12|161.62|163.32|161.82|163.87|162.37|163.07|161.57|720
1614542400000|2021-02-28 20:00:00|163.33|161.83|163.31|161.81|164.02|162.52|163.22|161.72|695
1614542700000|2021-02-28 20:05:00|163.3|161.8|163.56|162.06|163.82|162.32|163.18|161.68|557
1614543000000|2021-02-28 20:10:00|163.57|162.07|163.06|161.56|163.7|162.2|163.06|161.56|510
1614543300000|2021-02-28 20:15:00|163.05|161.55|162.66|161.16|163.53|162.03|162.66|161.16|561
1614543600000|2021-02-28 20:20:00|162.65|161.15|163.41|161.91|163.96|162.46|162.55|161.05|707
1614543900000|2021-02-28 20:25:00|163.4|161.9|163.17|161.67|163.54|162.04|162.99|161.49|548
1614544200000|2021-02-28 20:30:00|163.16|161.66|163.25|161.75|163.42|161.92|163.09|161.59|552
1614544500000|2021-02-28 20:35:00|163.24|161.74|163.14|161.64|163.33|161.83|163.02|161.52|497
1614544800000|2021-02-28 20:40:00|163.16|161.66|164.01|161.51|164.01|162.01|162.96|161.46|503
1614545100000|2021-02-28 20:45:00|163.99|161.49|164.41|161.91|164.52|162.02|163.99|161.49|565
1614545400000|2021-02-28 20:50:00|164.4|161.9|164.99|162.49|165.12|162.62|164.14|161.64|465
1614545700000|2021-02-28 20:55:00|165|162.5|165.17|162.67|166.25|163.75|164.96|162.46|646
1614546000000|2021-02-28 21:00:00|165.16|162.66|165.51|163.01|166.13|163.63|165.14|162.64|645
1614546300000|2021-02-28 21:05:00|165.53|163.03|166.15|163.65|166.56|164.06|165.52|163.02|708
1614546600000|2021-02-28 21:10:00|166.14|163.64|166.11|163.61|166.56|164.06|165.43|162.93|775
1614546900000|2021-02-28 21:15:00|166.1|163.6|166.12|163.62|166.29|163.79|165.27|162.77|747
1614547200000|2021-02-28 21:20:00|166.1|163.6|165.95|163.45|166.32|163.82|165.75|163.25|658
1614547500000|2021-02-28 21:25:00|165.99|163.49|165.73|163.23|166.08|163.58|165.61|163.11|631
1614547800000|2021-02-28 21:30:00|165.74|163.24|166.46|163.96|166.5|164|165.71|163.21|651
1614548100000|2021-02-28 21:35:00|166.45|163.95|166.72|164.22|167.02|164.52|166.26|163.76|736
1614548400000|2021-02-28 21:40:00|166.75|164.25|167.62|165.12|167.81|165.31|166.53|164.03|664
1614548700000|2021-02-28 21:45:00|167.6|165.1|167.12|164.62|167.72|165.22|166.72|164.22|678
1614549000000|2021-02-28 21:50:00|167.11|164.61|167.12|164.62|167.47|164.97|166.87|164.37|643
1614549300000|2021-02-28 21:55:00|167.14|164.64|166.89|164.39|167.34|164.84|166.53|164.03|452
1614549600000|2021-02-28 22:00:00|166.91|164.41|167.19|164.69|167.23|164.73|166.63|164.13|513
1614549900000|2021-02-28 22:05:00|167.2|164.7|167.11|164.61|167.24|164.74|166.94|164.44|262
1614550200000|2021-02-28 22:10:00|167.12|164.62|166.96|164.46|167.12|164.62|166.39|163.89|297
1614550500000|2021-02-28 22:15:00|166.98|164.48|165.73|164.23|166.99|164.49|165.65|163.64|228
1614550800000|2021-02-28 22:20:00|165.69|164.19|165.78|164.28|166.07|164.57|165.69|164.19|165
1614551100000|2021-02-28 22:25:00|165.76|164.26|165.89|164.39|165.9|164.4|165.46|163.96|353
1614551400000|2021-02-28 22:30:00|165.9|164.4|163.53|162.03|165.91|164.41|163.53|162.03|449
1614551700000|2021-02-28 22:35:00|163.49|161.99|164.28|162.78|164.77|163.27|163.49|161.99|544
1614552000000|2021-02-28 22:40:00|164.29|162.79|164.88|163.38|165.41|163.91|164.24|162.74|567
1614552300000|2021-02-28 22:45:00|164.89|163.39|165.52|164.02|165.59|164.09|164.75|163.25|567
1614552600000|2021-02-28 22:50:00|165.43|163.93|165.28|163.78|165.73|164.23|165.07|163.57|437
1614552900000|2021-02-28 22:55:00|165.29|163.79|165.58|164.08|165.68|164.18|165.14|163.64|388
1614553200000|2021-02-28 23:00:00|165.6|164.1|168.03|166.53|168.11|166.61|165.59|164.09|587
1614553500000|2021-02-28 23:05:00|168.04|166.54|167.94|166.44|168.33|166.83|167.76|166.26|558
1614553800000|2021-02-28 23:10:00|167.93|166.43|167.91|166.41|168.4|166.9|167.75|166.25|588
1614554100000|2021-02-28 23:15:00|167.9|166.4|167.83|166.33|168.23|166.73|167.52|166.02|529
1614554400000|2021-02-28 23:20:00|167.8|166.3|167.51|166.01|168.1|166.6|167.5|166|403
1614554700000|2021-02-28 23:25:00|167.59|166.09|167.13|165.63|167.9|166.4|167.1|165.6|531
1614555000000|2021-02-28 23:30:00|167.14|165.64|167.12|165.62|167.92|166.42|167.07|165.57|669
1614555300000|2021-02-28 23:35:00|167.13|165.63|166.61|165.11|167.42|165.92|166.59|165.09|729
1614555600000|2021-02-28 23:40:00|166.62|165.12|166.75|165.25|167.03|165.53|166.56|165.06|725
1614555900000|2021-02-28 23:45:00|166.87|165.37|165.55|164.05|166.89|165.39|165.42|163.92|664
1614556200000|2021-02-28 23:50:00|165.58|164.08|165.28|163.78|165.91|164.41|165.27|163.77|725
1614556500000|2021-02-28 23:55:00|165.27|163.77|166.16|164.66|166.17|164.67|165.24|163.74|741
1614556800000|2021-03-01 00:00:00|166.13|164.63|165.33|163.83|166.97|165.47|165.14|163.64|675
1614557100000|2021-03-01 00:05:00|165.32|163.82|165.77|164.27|165.86|164.36|164.84|163.34|602
1614557400000|2021-03-01 00:10:00|165.76|164.26|166|164.5|166|164.5|165.25|163.75|670
1614557700000|2021-03-01 00:15:00|165.98|164.48|169.16|167.66|169.23|167.73|165.98|164.48|743
1614558000000|2021-03-01 00:20:00|169.17|167.67|168.63|167.13|169.37|167.87|168.33|166.83|701
1614558300000|2021-03-01 00:25:00|168.71|167.21|168.34|166.84|168.79|167.29|168.3|166.8|602
1614558600000|2021-03-01 00:30:00|168.36|166.86|169.27|167.77|169.63|168.13|168.36|166.86|678
1614558900000|2021-03-01 00:35:00|169.29|167.79|168.99|167.49|169.65|168.15|168.92|167.42|691
1614559200000|2021-03-01 00:40:00|168.98|167.48|168.72|167.22|169.04|167.54|168.62|167.12|580
1614559500000|2021-03-01 00:45:00|168.73|167.23|168.28|166.78|168.78|167.28|168.16|166.66|537
1614559800000|2021-03-01 00:50:00|168.31|166.81|168.54|167.04|168.72|167.22|168.15|166.65|530
1614560100000|2021-03-01 00:55:00|168.53|167.03|167.97|166.47|168.66|167.16|167.81|166.31|542
1614560400000|2021-03-01 01:00:00|167.96|166.46|167.38|165.88|168.34|166.84|167.37|165.87|576
1614560700000|2021-03-01 01:05:00|167.4|165.9|167.41|165.91|167.67|166.17|167.31|165.81|555
1614561000000|2021-03-01 01:10:00|167.42|165.92|167.01|165.51|167.49|165.99|166.87|165.37|485
1614561300000|2021-03-01 01:15:00|167|165.5|167.26|165.76|167.4|165.9|166.98|165.48|626
1614561600000|2021-03-01 01:20:00|167.27|165.77|167.31|165.81|167.35|165.85|166.4|164.9|692
1614561900000|2021-03-01 01:25:00|167.3|165.8|167.07|165.57|167.3|165.8|166.85|165.35|552
1614562200000|2021-03-01 01:30:00|167.08|165.58|167.91|166.41|168.57|167.07|167.04|165.54|671
1614562500000|2021-03-01 01:35:00|167.92|166.42|167.67|166.17|168.05|166.55|167.4|165.9|571
1614562800000|2021-03-01 01:40:00|167.66|166.16|167.68|166.18|167.93|166.43|167.34|165.84|604
1614563100000|2021-03-01 01:45:00|167.67|166.17|168.23|166.73|168.26|166.76|167.64|166.14|586
1614563400000|2021-03-01 01:50:00|168.21|166.71|168.38|166.88|168.75|167.25|168.07|166.57|548
1614563700000|2021-03-01 01:55:00|168.37|166.87|168.39|166.89|168.42|166.92|167.74|166.24|671
1614564000000|2021-03-01 02:00:00|168.38|166.88|168.4|166.9|168.77|167.27|168.04|166.54|692
1614564300000|2021-03-01 02:05:00|168.38|166.88|168.45|166.95|168.8|167.3|168.29|166.79|562
1614564600000|2021-03-01 02:10:00|168.52|167.02|168.69|167.19|168.8|167.3|168.35|166.85|524
1614564900000|2021-03-01 02:15:00|168.71|167.21|168.35|166.85|168.87|167.37|168.16|166.66|539
1614565200000|2021-03-01 02:20:00|168.36|166.86|169.18|167.68|169.2|167.7|168.27|166.77|539
1614565500000|2021-03-01 02:25:00|169.19|167.69|169.53|168.03|170.32|168.82|169.19|167.69|541
1614565800000|2021-03-01 02:30:00|169.52|168.02|169.52|168.02|169.94|168.44|169.49|167.99|463
1614566100000|2021-03-01 02:35:00|169.51|168.01|168.62|167.12|169.52|168.02|168.58|167.08|538
1614566400000|2021-03-01 02:40:00|168.63|167.13|168.44|166.94|168.76|167.26|168.4|166.9|520
1614566700000|2021-03-01 02:45:00|168.45|166.95|168.31|166.81|168.63|167.13|168.16|166.66|443
1614567000000|2021-03-01 02:50:00|168.28|166.78|167.9|166.4|168.47|166.97|167.9|166.4|408
1614567300000|2021-03-01 02:55:00|167.91|166.41|167.92|166.42|168.12|166.62|167.54|166.04|563
1614567600000|2021-03-01 03:00:00|167.89|166.39|167.5|166|167.93|166.43|167|165.5|613
1614567900000|2021-03-01 03:05:00|167.46|165.96|167.64|166.14|167.76|166.26|167.1|165.6|540
1614568200000|2021-03-01 03:10:00|167.65|166.15|167.57|166.07|167.88|166.38|167.48|165.98|422
1614568500000|2021-03-01 03:15:00|167.59|166.09|167.71|166.21|167.82|166.32|167.49|165.99|391
1614568800000|2021-03-01 03:20:00|167.72|166.22|167.5|166|167.72|166.22|167.2|165.7|410
1614569100000|2021-03-01 03:25:00|167.49|165.99|167.45|165.95|167.61|166.11|167.28|165.78|336
1614569400000|2021-03-01 03:30:00|167.46|165.96|166.87|165.37|167.57|166.07|166.85|165.35|311
1614569700000|2021-03-01 03:35:00|166.86|165.36|166.64|165.14|166.97|165.47|166.61|165.11|435
1614570000000|2021-03-01 03:40:00|166.65|165.15|166.8|165.3|166.87|165.37|166.49|164.99|288
1614570300000|2021-03-01 03:45:00|166.78|165.28|166.35|164.85|166.78|165.28|166.09|164.59|416
1614570600000|2021-03-01 03:50:00|166.36|164.86|166.46|164.96|166.61|165.11|166.03|164.53|288
1614570900000|2021-03-01 03:55:00|166.47|164.97|166.28|164.78|167.5|166|165.82|164.32|501
1614571200000|2021-03-01 04:00:00|166.29|164.79|166.82|165.32|167.11|165.61|166.28|164.78|458
1614571500000|2021-03-01 04:05:00|166.83|165.33|166.59|165.09|167|165.5|166.47|164.97|368
1614571800000|2021-03-01 04:10:00|166.6|165.1|166.12|164.62|166.83|165.33|166.11|164.61|387
1614572100000|2021-03-01 04:15:00|166.13|164.63|165.32|163.82|166.42|164.92|165.32|163.82|465
1614572400000|2021-03-01 04:20:00|165.31|163.81|165.24|163.74|165.53|164.03|165.1|163.6|597
1614572700000|2021-03-01 04:25:00|165.25|163.75|165.92|164.42|165.92|164.42|165.16|163.66|416
1614573000000|2021-03-01 04:30:00|165.93|164.43|166.36|164.86|166.51|165.01|165.52|164.02|540
1614573300000|2021-03-01 04:35:00|166.35|164.85|165.87|164.37|166.41|164.91|165.82|164.32|411
1614573600000|2021-03-01 04:40:00|165.88|164.38|166.31|164.81|166.36|164.86|165.37|163.87|443
1614573900000|2021-03-01 04:45:00|166.32|164.82|166.96|165.46|167.08|165.58|166.22|164.72|420
1614574200000|2021-03-01 04:50:00|166.95|165.45|167.45|165.95|168.21|166.71|166.94|165.44|684
1614574500000|2021-03-01 04:55:00|167.44|165.94|167.38|165.88|167.64|166.14|167.19|165.69|447
1614574800000|2021-03-01 05:00:00|167.37|165.87|166.99|165.49|167.45|165.95|166.98|165.48|437
1614575100000|2021-03-01 05:05:00|166.98|165.48|166.83|165.33|167.04|165.54|166.68|165.18|328
1614575400000|2021-03-01 05:10:00|166.82|165.32|166.67|165.17|167.07|165.57|166.58|165.08|359
1614575700000|2021-03-01 05:15:00|166.65|165.15|166.45|164.95|166.68|165.18|166.35|164.85|500
1614576000000|2021-03-01 05:20:00|166.44|164.94|166.77|165.27|166.87|165.37|166.44|164.94|392
1614576300000|2021-03-01 05:25:00|166.78|165.28|165.97|164.47|166.87|165.37|165.85|164.35|435
1614576600000|2021-03-01 05:30:00|165.98|164.48|166.75|165.25|166.76|165.26|165.96|164.46|549
1614576900000|2021-03-01 05:35:00|166.76|165.26|166.24|164.74|166.77|165.27|166.16|164.66|402
1614577200000|2021-03-01 05:40:00|166.23|164.73|166.05|164.55|166.32|164.82|165.84|164.34|322
1614577500000|2021-03-01 05:45:00|166.06|164.56|165.81|164.31|166.2|164.7|165.71|164.21|437
1614577800000|2021-03-01 05:50:00|165.82|164.32|165.78|164.28|166.04|164.54|165.58|164.08|339
1614578100000|2021-03-01 05:55:00|165.83|164.33|166.01|164.51|166.15|164.65|165.83|164.33|329
1614578400000|2021-03-01 06:00:00|166.02|164.52|165.61|164.11|166.24|164.74|165.46|163.96|376
1614578700000|2021-03-01 06:05:00|165.59|164.09|166.12|164.62|166.13|164.63|165.37|163.87|414
1614579000000|2021-03-01 06:10:00|166.11|164.61|166.11|164.61|166.38|164.88|165.99|164.49|407
1614579300000|2021-03-01 06:15:00|166.13|164.63|166.6|165.1|166.6|165.1|166.04|164.54|431
1614579600000|2021-03-01 06:20:00|166.61|165.11|166.08|164.58|166.65|165.15|165.82|164.32|382
1614579900000|2021-03-01 06:25:00|166.06|164.56|166.4|164.9|166.57|165.07|166.06|164.56|442
1614580200000|2021-03-01 06:30:00|166.41|164.91|165.69|164.19|166.56|165.06|165.68|164.18|402
1614580500000|2021-03-01 06:35:00|165.68|164.18|165.04|163.54|165.73|164.23|164.98|163.48|552
1614580800000|2021-03-01 06:40:00|165.03|163.53|164.67|163.17|165.26|163.76|164.47|162.97|576
1614581100000|2021-03-01 06:45:00|164.69|163.19|164.22|162.72|165.07|163.57|164.22|162.72|546
1614581400000|2021-03-01 06:50:00|164.23|162.73|164.68|163.18|164.86|163.36|164.22|162.72|545
1614581700000|2021-03-01 06:55:00|164.66|163.16|164.89|163.39|165.04|163.54|164.66|163.16|429
1614582000000|2021-03-01 07:00:00|164.88|163.38|166.12|164.62|166.17|164.67|164.87|163.37|468
1614582300000|2021-03-01 07:05:00|166.13|164.63|165.08|163.58|166.13|164.63|165.04|163.54|425
1614582600000|2021-03-01 07:10:00|165.09|163.59|165.72|164.22|165.85|164.35|165.09|163.59|490
1614582900000|2021-03-01 07:15:00|165.73|164.23|165.63|164.13|165.78|164.28|165.29|163.79|360
1614583200000|2021-03-01 07:20:00|165.62|164.12|165.59|164.09|165.77|164.27|165.41|163.91|334
1614583500000|2021-03-01 07:25:00|165.58|164.08|165.51|164.01|165.77|164.27|165.39|163.89|363
1614583800000|2021-03-01 07:30:00|165.5|164|164.79|163.29|165.63|164.13|164.73|163.23|482
1614584100000|2021-03-01 07:35:00|164.78|163.28|165.88|164.38|166.04|164.54|164.71|163.21|487
1614584400000|2021-03-01 07:40:00|165.9|164.4|165.42|163.92|165.91|164.41|165.23|163.73|395
1614584700000|2021-03-01 07:45:00|165.43|163.93|164.89|163.39|165.44|163.94|164.86|163.36|322
1614585000000|2021-03-01 07:50:00|164.9|163.4|165.83|164.33|165.92|164.42|164.9|163.4|454
1614585300000|2021-03-01 07:55:00|165.82|164.32|166.29|164.79|166.74|165.24|165.71|164.21|554
1614585600000|2021-03-01 08:00:00|166.3|164.8|166.82|165.32|167.3|165.8|166.28|164.78|584
1614585900000|2021-03-01 08:05:00|166.81|165.31|167.05|165.55|167.08|165.58|166.63|165.13|445
1614586200000|2021-03-01 08:10:00|167.02|165.52|167.21|165.71|167.44|165.94|166.95|165.45|475
1614586500000|2021-03-01 08:15:00|167.23|165.73|167.47|165.97|167.52|166.02|167.11|165.61|386
1614586800000|2021-03-01 08:20:00|167.46|165.96|168.56|167.06|168.56|167.06|167.46|165.96|467
1614587100000|2021-03-01 08:25:00|168.55|167.05|169.01|167.51|169.59|168.09|168.4|166.9|673
1614587400000|2021-03-01 08:30:00|169|167.5|168.86|167.36|169.1|167.6|168.69|167.19|492
1614587700000|2021-03-01 08:35:00|168.87|167.37|169.4|167.9|169.94|168.44|168.84|167.34|635
1614588000000|2021-03-01 08:40:00|169.41|167.91|169.43|167.93|169.68|168.18|169.34|167.84|509
1614588300000|2021-03-01 08:45:00|169.44|167.94|169.35|167.85|169.48|167.98|169|167.5|576
1614588600000|2021-03-01 08:50:00|169.32|167.82|169.65|168.15|169.82|168.32|169.26|167.76|517
1614588900000|2021-03-01 08:55:00|169.66|168.16|169.51|168.01|169.81|168.31|169.44|167.94|389
1614589200000|2021-03-01 09:00:00|169.52|168.02|169.08|167.58|169.7|168.2|169.05|167.55|457
1614589500000|2021-03-01 09:05:00|169.09|167.59|170.9|169.4|170.95|169.45|169.07|167.57|665
1614589800000|2021-03-01 09:10:00|170.89|169.39|170.47|168.97|171.11|169.61|170.42|168.92|589
1614590100000|2021-03-01 09:15:00|170.46|168.96|170.65|169.15|170.88|169.38|170.46|168.96|547
1614590400000|2021-03-01 09:20:00|170.63|169.13|170.24|168.74|170.64|169.14|169.91|168.41|500
1614590700000|2021-03-01 09:25:00|170.25|168.75|170.25|168.75|170.57|169.07|170.07|168.57|587
1614591000000|2021-03-01 09:30:00|170.24|168.74|170.35|168.85|170.4|168.9|169.86|168.36|496
1614591300000|2021-03-01 09:35:00|170.33|168.83|170.33|168.83|170.34|168.84|170.06|168.56|424
1614591600000|2021-03-01 09:40:00|170.32|168.82|170.47|168.97|170.48|168.98|170.17|168.67|342
1614591900000|2021-03-01 09:45:00|170.49|168.99|170.34|168.84|170.6|169.1|169.99|168.49|399
1614592200000|2021-03-01 09:50:00|170.32|168.82|170.13|168.63|170.46|168.96|170|168.5|375
1614592500000|2021-03-01 09:55:00|170.14|168.64|170.39|168.89|170.58|169.08|170.03|168.53|420
1614592800000|2021-03-01 10:00:00|170.4|168.9|169.79|168.29|170.67|169.17|169.73|168.23|403
1614593100000|2021-03-01 10:05:00|169.78|168.28|169.38|167.88|169.79|168.29|168.97|167.47|390
1614593400000|2021-03-01 10:10:00|169.39|167.89|170.93|169.43|170.97|169.47|169.39|167.89|444
1614593700000|2021-03-01 10:15:00|170.94|169.44|171.04|169.54|171.1|169.6|170.56|169.06|356
1614594000000|2021-03-01 10:20:00|171.11|169.61|170.22|168.72|171.14|169.64|170.19|168.69|506
1614594300000|2021-03-01 10:25:00|170.2|168.7|169.96|168.46|170.25|168.75|169.8|168.3|456
1614594600000|2021-03-01 10:30:00|169.95|168.45|169.98|168.48|170.55|169.05|169.95|168.45|464
1614594900000|2021-03-01 10:35:00|169.99|168.49|170.24|168.74|170.42|168.92|169.98|168.48|370
1614595200000|2021-03-01 10:40:00|170.23|168.73|171.54|170.04|171.67|170.17|170.22|168.72|400
1614595500000|2021-03-01 10:45:00|171.55|170.05|170.86|169.36|171.84|170.34|170.83|169.33|402
1614595800000|2021-03-01 10:50:00|170.87|169.37|171.5|170|171.51|170.01|170.7|169.2|546
1614596100000|2021-03-01 10:55:00|171.51|170.01|171.97|170.47|172.02|170.52|171.4|169.9|375
1614596400000|2021-03-01 11:00:00|171.98|170.48|170.95|169.45|172.05|170.55|170.93|169.43|479
1614596700000|2021-03-01 11:05:00|170.96|169.46|172.04|170.54|172.3|170.8|170.94|169.44|507
1614597000000|2021-03-01 11:10:00|172.05|170.55|171.88|170.38|172.26|170.76|171.47|169.97|557
1614597300000|2021-03-01 11:15:00|171.87|170.37|172.09|170.59|172.17|170.67|171.39|169.89|525
1614597600000|2021-03-01 11:20:00|172.1|170.6|171.83|170.33|172.29|170.79|171.67|170.17|421
1614597900000|2021-03-01 11:25:00|171.84|170.34|171.33|169.83|171.92|170.42|171.33|169.83|508
1614598200000|2021-03-01 11:30:00|171.34|169.84|171.18|169.68|171.34|169.84|170.76|169.26|513
1614598500000|2021-03-01 11:35:00|171.19|169.69|172.16|170.66|172.19|170.69|171.18|169.68|455
1614598800000|2021-03-01 11:40:00|172.17|170.67|171.88|170.38|172.17|170.67|171.7|170.2|420
1614599100000|2021-03-01 11:45:00|171.89|170.39|171.95|170.45|172.19|170.69|171.82|170.32|523
1614599400000|2021-03-01 11:50:00|171.94|170.44|171.56|170.06|171.98|170.48|171.15|169.65|487
1614599700000|2021-03-01 11:55:00|171.58|170.08|171.9|170.4|172.09|170.59|171.21|169.71|578
1614600000000|2021-03-01 12:00:00|171.88|170.38|172.2|170.7|172.88|171.38|171.76|170.26|577
1614600300000|2021-03-01 12:05:00|172.19|170.69|171.54|170.04|172.2|170.7|171.44|169.94|489
1614600600000|2021-03-01 12:10:00|171.55|170.05|171.72|170.22|171.88|170.38|171.33|169.83|534
1614600900000|2021-03-01 12:15:00|171.71|170.21|171.87|170.37|172.08|170.58|171.54|170.04|581
1614601200000|2021-03-01 12:20:00|171.88|170.38|170.89|169.39|171.95|170.45|170.87|169.37|528
1614601500000|2021-03-01 12:25:00|170.9|169.4|170.36|168.86|171.02|169.52|170.35|168.85|502
1614601800000|2021-03-01 12:30:00|170.32|168.82|170.73|169.23|170.89|169.39|170.3|168.8|520
1614602100000|2021-03-01 12:35:00|170.74|169.24|170.96|169.46|171.02|169.52|170.68|169.18|448
1614602400000|2021-03-01 12:40:00|170.97|169.47|171.45|169.95|171.56|170.06|170.81|169.31|394
1614602700000|2021-03-01 12:45:00|171.44|169.94|172.4|170.9|172.46|170.96|171.39|169.89|495
1614603000000|2021-03-01 12:50:00|172.41|170.91|172.29|170.79|172.6|171.1|172.22|170.72|560
1614603300000|2021-03-01 12:55:00|172.3|170.8|172.3|170.8|172.71|171.21|172.17|170.67|503
1614603600000|2021-03-01 13:00:00|172.25|170.75|173.19|171.69|173.23|171.73|172.24|170.74|595
1614603900000|2021-03-01 13:05:00|173.2|171.7|173.08|171.58|173.47|171.97|173.05|171.55|481
1614604200000|2021-03-01 13:10:00|173.09|171.59|173.26|171.76|173.36|171.86|172.96|171.46|487
1614604500000|2021-03-01 13:15:00|173.25|171.75|174.62|173.12|174.62|173.12|173.25|171.75|600
1614604800000|2021-03-01 13:20:00|174.64|173.14|173.9|172.4|174.89|173.39|173.9|172.4|635
1614605100000|2021-03-01 13:25:00|173.89|172.39|174|172.5|174.09|172.59|173.77|172.27|578
1614605400000|2021-03-01 13:30:00|173.97|172.47|173.52|172.02|174.02|172.52|173.5|172|495
1614605700000|2021-03-01 13:35:00|173.54|172.04|173.03|171.53|173.55|172.05|172.98|171.48|460
1614606000000|2021-03-01 13:40:00|173.01|171.51|173.49|171.99|173.49|171.99|172.94|171.44|453
1614606300000|2021-03-01 13:45:00|173.5|172|173.06|171.56|173.83|172.33|173.05|171.55|517
1614606600000|2021-03-01 13:50:00|173.07|171.57|172.87|171.37|173.18|171.68|172.59|171.09|471
1614606900000|2021-03-01 13:55:00|172.88|171.38|172.15|170.65|173.21|171.71|172.15|170.65|452
1614607200000|2021-03-01 14:00:00|172.14|170.64|172.28|170.78|172.3|170.8|171.5|170|459
1614607500000|2021-03-01 14:05:00|172.3|170.8|172.98|171.48|173.13|171.63|172.27|170.77|448
1614607800000|2021-03-01 14:10:00|173|171.5|172.65|171.15|173.12|171.62|172.5|171|554
1614608100000|2021-03-01 14:15:00|172.66|171.16|172.2|170.7|172.66|171.16|172.11|170.61|460
1614608400000|2021-03-01 14:20:00|172.21|170.71|172.37|170.87|172.44|170.94|172.11|170.61|414
1614608700000|2021-03-01 14:25:00|172.36|170.86|172.86|171.36|173.12|171.62|172.31|170.81|509
1614609000000|2021-03-01 14:30:00|172.87|171.37|173.88|172.38|174.03|172.53|172.84|171.34|529
1614609300000|2021-03-01 14:35:00|173.89|172.39|173.33|171.83|173.91|172.41|173.15|171.65|516
1614609600000|2021-03-01 14:40:00|173.32|171.82|173.43|171.93|173.52|172.02|173.07|171.57|418
1614609900000|2021-03-01 14:45:00|173.42|171.92|172.79|171.29|173.48|171.98|172.69|171.19|440
1614610200000|2021-03-01 14:50:00|172.81|171.31|172.68|171.18|172.98|171.48|172.38|170.88|532
1614610500000|2021-03-01 14:55:00|172.66|171.16|172.55|171.05|173|171.5|172.5|171|622
1614610800000|2021-03-01 15:00:00|172.56|171.06|173.51|172.01|173.73|172.23|172.54|171.04|525
1614611100000|2021-03-01 15:05:00|173.52|172.02|173.72|172.22|173.97|172.47|173.01|171.51|605
1614611400000|2021-03-01 15:10:00|173.74|172.24|174.03|172.53|174.05|172.55|173.68|172.18|610
1614611700000|2021-03-01 15:15:00|174.04|172.54|174.25|172.75|174.59|173.09|174.04|172.54|584
1614612000000|2021-03-01 15:20:00|174.26|172.76|174.55|173.05|174.55|173.05|174.02|172.52|574
1614612300000|2021-03-01 15:25:00|174.56|173.06|175.41|173.91|175.55|174.05|174.53|173.03|620
1614612600000|2021-03-01 15:30:00|175.4|173.9|175.05|173.55|175.65|174.15|174.7|173.2|533
1614612900000|2021-03-01 15:35:00|175.04|173.54|175.06|173.56|175.36|173.86|174.81|173.31|634
1614613200000|2021-03-01 15:40:00|175.03|173.53|175.71|174.21|175.75|174.25|175.03|173.53|610
1614613500000|2021-03-01 15:45:00|175.78|174.28|175.92|174.42|176.35|174.85|175.37|173.87|649
1614613800000|2021-03-01 15:50:00|175.93|174.43|175.65|174.15|176.24|174.74|175.63|174.13|543
1614614100000|2021-03-01 15:55:00|175.64|174.14|175.95|174.45|175.95|174.45|175.57|174.07|620
1614614400000|2021-03-01 16:00:00|175.93|174.43|175.61|174.11|177.02|175.52|175.25|173.75|675
1614614700000|2021-03-01 16:05:00|175.59|174.09|174.56|173.06|175.99|174.49|174.38|172.88|662
1614615000000|2021-03-01 16:10:00|174.55|173.05|174.51|173.01|174.95|173.45|174.31|172.81|572
1614615300000|2021-03-01 16:15:00|174.52|173.02|175.22|173.72|175.47|173.97|174.52|173.02|468
1614615600000|2021-03-01 16:20:00|175.23|173.73|176.88|175.38|177.19|175.69|175.23|173.73|562
1614615900000|2021-03-01 16:25:00|176.87|175.37|176.37|174.87|177.14|175.64|176.36|174.86|634
1614616200000|2021-03-01 16:30:00|176.38|174.88|175.33|173.83|176.67|175.17|175.28|173.78|613
1614616500000|2021-03-01 16:35:00|175.32|173.82|175.26|173.76|175.52|174.02|175.11|173.61|546
1614616800000|2021-03-01 16:40:00|175.27|173.77|174.95|173.45|175.5|174|174.81|173.31|476
1614617100000|2021-03-01 16:45:00|174.96|173.46|173.59|172.09|174.98|173.48|173.57|172.07|509
1614617400000|2021-03-01 16:50:00|173.58|172.08|174.25|172.75|174.25|172.75|173.17|171.67|599
1614617700000|2021-03-01 16:55:00|174.24|172.74|174.79|173.29|175.42|173.92|174.2|172.7|647
1614618000000|2021-03-01 17:00:00|174.8|173.3|174.32|172.82|175.22|173.72|174.32|172.82|620
1614618300000|2021-03-01 17:05:00|174.31|172.81|174.16|172.66|174.74|173.24|174.15|172.65|640
1614618600000|2021-03-01 17:10:00|174.19|172.69|173.81|172.31|174.42|172.92|173.79|172.29|583
1614618900000|2021-03-01 17:15:00|173.82|172.32|173.57|172.07|173.82|172.32|173.18|171.68|589
1614619200000|2021-03-01 17:20:00|173.56|172.06|173.56|172.06|173.77|172.27|173.32|171.82|562
1614619500000|2021-03-01 17:25:00|173.57|172.07|173.84|172.34|173.85|172.35|173.32|171.82|561
1614619800000|2021-03-01 17:30:00|173.83|172.33|173.72|172.22|174.16|172.66|173.48|171.98|529
1614620100000|2021-03-01 17:35:00|173.7|172.2|172.99|171.49|173.75|172.25|172.99|171.49|608
1614620400000|2021-03-01 17:40:00|173|171.5|172.73|171.23|173.17|171.67|172.59|171.09|536
1614620700000|2021-03-01 17:45:00|172.74|171.24|172.63|171.13|172.87|171.37|172.18|170.68|539
1614621000000|2021-03-01 17:50:00|172.64|171.14|172.49|170.99|172.66|171.16|172.2|170.7|518
1614621300000|2021-03-01 17:55:00|172.5|171|171.82|170.32|172.5|171|171.72|170.22|489
1614621600000|2021-03-01 18:00:00|171.83|170.33|172.94|171.44|173|171.5|171.8|170.3|435
1614621900000|2021-03-01 18:05:00|172.93|171.43|172.92|171.42|173.02|171.52|172.43|170.93|329
1614622200000|2021-03-01 18:10:00|172.88|171.38|172.63|171.13|172.9|171.4|172.35|170.85|338
1614622500000|2021-03-01 18:15:00|172.65|171.15|171.29|169.79|172.65|171.15|171.28|169.78|645
1614622800000|2021-03-01 18:20:00|171.3|169.8|171.29|169.79|171.59|170.09|171.22|169.72|490
1614623100000|2021-03-01 18:25:00|171.28|169.78|172|170.5|172|170.5|171.18|169.68|553
1614623400000|2021-03-01 18:30:00|172.01|170.51|172|170.5|172.29|170.79|171.78|170.28|597
1614623700000|2021-03-01 18:35:00|172.01|170.51|171.91|170.41|172.08|170.58|171.79|170.29|448
1614624000000|2021-03-01 18:40:00|171.92|170.42|172.04|170.54|172.3|170.8|171.86|170.36|423
1614624300000|2021-03-01 18:45:00|172.05|170.55|172.19|170.69|172.26|170.76|171.64|170.14|587
1614624600000|2021-03-01 18:50:00|172.2|170.7|172.3|170.8|172.46|170.96|172.01|170.51|457
1614624900000|2021-03-01 18:55:00|172.29|170.79|172.31|170.81|172.43|170.93|172.18|170.68|414
1614625200000|2021-03-01 19:00:00|172.33|170.83|172.29|170.79|172.39|170.89|171.94|170.44|480
1614625500000|2021-03-01 19:05:00|172.28|170.78|172.65|171.15|172.66|171.16|171.93|170.43|460
1614625800000|2021-03-01 19:10:00|172.66|171.16|172.63|171.13|173.14|171.64|172.52|171.02|553
1614626100000|2021-03-01 19:15:00|172.61|171.11|171.98|170.48|172.66|171.16|171.92|170.42|432
1614626400000|2021-03-01 19:20:00|171.99|170.49|171.74|170.24|172.09|170.59|171.7|170.2|461
1614626700000|2021-03-01 19:25:00|171.75|170.25|171.65|170.15|171.84|170.34|171.54|170.04|382
1614627000000|2021-03-01 19:30:00|171.66|170.16|172.2|170.7|172.36|170.86|171.63|170.13|491
1614627300000|2021-03-01 19:35:00|172.19|170.69|171.72|170.22|172.25|170.75|171.66|170.16|424
1614627600000|2021-03-01 19:40:00|171.7|170.2|171|169.5|171.71|170.21|170.96|169.46|483
1614627900000|2021-03-01 19:45:00|170.99|169.49|172.48|170.98|172.54|171.04|170.98|169.48|500
1614628200000|2021-03-01 19:50:00|172.49|170.99|172.67|171.17|173.06|171.56|172.48|170.98|369
1614628500000|2021-03-01 19:55:00|172.68|171.18|171.58|170.08|172.68|171.18|171.52|170.02|526
1614628800000|2021-03-01 20:00:00|171.57|170.07|172.41|170.91|172.48|170.98|171.36|169.86|569
1614629100000|2021-03-01 20:05:00|172.42|170.92|171.88|170.38|172.43|170.93|171.79|170.29|452
1614629400000|2021-03-01 20:10:00|171.89|170.39|172.46|170.96|172.67|171.17|171.54|170.04|555
1614629700000|2021-03-01 20:15:00|172.47|170.97|173.16|171.66|173.21|171.71|172.36|170.86|575
1614630000000|2021-03-01 20:20:00|173.15|171.65|172.56|171.06|173.25|171.75|172.35|170.85|487
1614630300000|2021-03-01 20:25:00|172.57|171.07|171.73|170.23|172.66|171.16|171.64|170.14|475
1614630600000|2021-03-01 20:30:00|171.74|170.24|171.12|169.62|171.74|170.24|171.01|169.51|565
1614630900000|2021-03-01 20:35:00|171.11|169.61|170.66|169.16|171.2|169.7|170.65|169.15|616
1614631200000|2021-03-01 20:40:00|170.68|169.18|171.06|169.56|171.19|169.69|170.68|169.18|433
1614631500000|2021-03-01 20:45:00|171.07|169.57|171.49|169.99|171.49|169.99|171.07|169.57|267
1614631800000|2021-03-01 20:50:00|171.47|169.97|171.56|170.06|171.58|170.08|171.28|169.78|313
1614632100000|2021-03-01 20:55:00|171.55|170.05|171.87|170.37|171.92|170.42|171.4|169.9|412
1614632400000|2021-03-01 21:00:00|171.86|170.36|171.93|170.43|171.94|170.44|171.51|170.01|516
1614632700000|2021-03-01 21:05:00|171.94|170.44|172.11|170.61|172.19|170.69|171.85|170.35|315
1614633000000|2021-03-01 21:10:00|172.12|170.62|171.76|170.26|172.2|170.7|171.63|170.13|381
1614633300000|2021-03-01 21:15:00|171.75|170.25|171.83|170.33|171.83|170.33|171.37|169.87|425
1614633600000|2021-03-01 21:20:00|171.82|170.32|171.9|170.4|171.9|170.4|171.74|170.24|402
1614633900000|2021-03-01 21:25:00|171.94|170.44|171.82|170.32|171.96|170.46|171.71|170.21|395
1614634200000|2021-03-01 21:30:00|171.81|170.31|171.95|170.45|171.98|170.48|171.78|170.28|283
1614634500000|2021-03-01 21:35:00|171.96|170.46|172.18|170.68|172.27|170.77|171.96|170.46|416
1614634800000|2021-03-01 21:40:00|172.19|170.69|172.37|170.87|172.38|170.88|172.19|170.69|236
1614635100000|2021-03-01 21:45:00|172.38|170.88|172.89|171.39|172.98|171.48|172.31|170.81|323
1614635400000|2021-03-01 21:50:00|172.9|171.4|173.25|171.75|173.3|171.8|172.7|171.2|470
1614635700000|2021-03-01 21:55:00|173.26|171.76|173.21|171.71|173.28|171.78|173.07|171.57|285
1614636000000|2021-03-01 22:00:00|173.22|171.72|173.17|171.67|173.25|171.75|172.98|171.48|292
1614636300000|2021-03-01 22:05:00|173.16|171.66|172.94|171.44|173.16|171.66|172.84|171.34|276
1614636600000|2021-03-01 22:10:00|172.95|171.45|172.98|171.48|173.12|171.62|172.94|171.44|193
1614636900000|2021-03-01 22:15:00|172.99|171.49|173.01|171.51|173.09|171.59|172.82|171.32|270
1614637200000|2021-03-01 22:20:00|173.06|171.56|173.69|172.19|173.71|172.21|173.02|171.52|210
1614637500000|2021-03-01 22:25:00|173.68|172.18|173.71|172.21|173.71|172.21|173.52|172.02|178
1614637800000|2021-03-01 22:30:00|173.7|172.2|174.9|173.4|174.93|173.43|173.65|172.15|293
1614638100000|2021-03-01 22:35:00|174.91|173.41|175.38|173.88|175.63|174.13|174.81|173.31|303
1614638400000|2021-03-01 22:40:00|175.39|173.89|175.61|174.11|176.3|174.8|175.36|173.86|273
1614638700000|2021-03-01 22:45:00|175.59|174.09|175.92|174.42|176.05|174.55|175.33|173.83|367
1614639000000|2021-03-01 22:50:00|175.93|174.43|175.87|174.37|176.01|174.51|175.79|174.29|201
1614639300000|2021-03-01 22:55:00|175.88|174.38|175.75|174.25|175.98|174.48|175.55|174.05|175
1614639600000|2021-03-01 23:00:00|175.73|174.23|175.85|174.35|175.9|174.4|175.62|174.12|259
1614639900000|2021-03-01 23:05:00|175.86|174.36|175.45|173.95|175.86|174.36|175.45|173.95|223
1614640200000|2021-03-01 23:10:00|175.46|173.96|175.68|174.18|175.74|174.24|175.39|173.89|315
1614640500000|2021-03-01 23:15:00|175.67|174.17|176.04|174.54|176.09|174.59|175.62|174.12|245
1614640800000|2021-03-01 23:20:00|176.05|174.55|176.29|174.79|176.37|174.87|176.04|174.54|298
1614641100000|2021-03-01 23:25:00|176.3|174.8|176.21|174.71|176.48|174.98|175.91|174.41|448
1614641400000|2021-03-01 23:30:00|176.22|174.72|175.81|174.31|176.22|174.72|175.41|173.91|404
1614641700000|2021-03-01 23:35:00|175.82|174.32|176.04|174.54|176.06|174.56|175.65|174.15|372
1614642000000|2021-03-01 23:40:00|176.05|174.55|176.37|174.87|176.5|175|175.89|174.39|356
1614642300000|2021-03-01 23:45:00|176.36|174.86|176.78|175.28|177|175.5|176.36|174.86|298
1614642600000|2021-03-01 23:50:00|176.77|175.27|176.48|174.98|177.27|175.77|176.48|174.98|482
1614642900000|2021-03-01 23:55:00|176.49|174.99|176.82|175.32|176.95|175.45|176.43|174.93|373
1614643200000|2021-03-02 00:00:00|176.83|175.33|178.26|176.76|178.27|176.77|176.67|175.17|462
1614643500000|2021-03-02 00:05:00|178.27|176.77|178.47|176.97|178.5|177|177.93|176.43|461
1614643800000|2021-03-02 00:10:00|178.48|176.98|179.83|178.33|179.85|178.35|178.3|176.8|515
1614644100000|2021-03-02 00:15:00|179.84|178.34|179.26|177.76|179.91|178.41|179.01|177.51|584
1614644400000|2021-03-02 00:20:00|179.25|177.75|180.32|178.82|180.37|178.87|179.04|177.54|572
1614644700000|2021-03-02 00:25:00|180.33|178.83|180.43|178.93|180.43|178.93|179.82|178.32|448
1614645000000|2021-03-02 00:30:00|180.41|178.91|179.03|177.53|180.43|178.93|178.5|177|591
1614645300000|2021-03-02 00:35:00|179.04|177.54|178.69|177.19|179.07|177.57|178.21|176.71|546
1614645600000|2021-03-02 00:40:00|178.68|177.18|178.01|176.51|178.96|177.46|177.65|176.15|525
1614645900000|2021-03-02 00:45:00|178|176.5|176.3|174.8|178.24|176.74|176.09|174.59|612
1614646200000|2021-03-02 00:50:00|176.29|174.79|176.69|175.19|176.8|175.3|175.86|174.36|582
1614646500000|2021-03-02 00:55:00|176.68|175.18|176.33|174.83|177.08|175.58|176.21|174.71|548
1614646800000|2021-03-02 01:00:00|176.32|174.82|175.14|173.64|176.33|174.83|175.13|173.63|375
1614647100000|2021-03-02 01:05:00|175.15|173.65|175.74|174.24|175.85|174.35|174.91|173.41|325
1614647400000|2021-03-02 01:10:00|175.73|174.23|175.02|173.52|175.74|174.24|174.98|173.48|351
1614647700000|2021-03-02 01:15:00|175.01|173.51|174.65|173.15|175.01|173.51|174.03|172.53|469
1614648000000|2021-03-02 01:20:00|174.7|173.2|175.34|173.84|175.34|173.84|174.59|173.09|376
1614648300000|2021-03-02 01:25:00|175.35|173.85|174.5|173|175.49|173.99|174.5|173|350
1614648600000|2021-03-02 01:30:00|174.49|172.99|175.3|173.8|175.36|173.86|173.98|172.48|386
1614648900000|2021-03-02 01:35:00|175.31|173.81|175.26|173.76|175.6|174.1|174.63|173.13|463
1614649200000|2021-03-02 01:40:00|175.25|173.75|175.22|173.72|175.41|173.91|175.15|173.65|312
1614649500000|2021-03-02 01:45:00|175.21|173.71|175.55|174.05|175.64|174.14|175.21|173.71|201
1614649800000|2021-03-02 01:50:00|175.56|174.06|176.14|174.64|176.17|174.67|175.54|174.04|258
1614650100000|2021-03-02 01:55:00|176.13|174.63|176.2|174.7|176.23|174.73|176.11|174.61|183
1614650400000|2021-03-02 02:00:00|176.21|174.71|175.19|173.69|176.51|175.01|174.82|173.32|593
1614650700000|2021-03-02 02:05:00|175.21|173.71|176.27|174.77|176.53|175.03|174.48|172.98|703
1614651000000|2021-03-02 02:10:00|176.29|174.79|176.99|175.49|177.05|175.55|175.93|174.43|600
1614651300000|2021-03-02 02:15:00|177|175.5|176.48|174.98|177.1|175.6|175.99|174.49|631
1614651600000|2021-03-02 02:20:00|176.49|174.99|176.22|174.72|176.61|175.11|175.41|173.91|590
1614651900000|2021-03-02 02:25:00|176.25|174.75|176.29|174.79|176.57|175.07|175.86|174.36|568
1614652200000|2021-03-02 02:30:00|176.3|174.8|177.46|175.96|177.68|176.18|176.28|174.78|542
1614652500000|2021-03-02 02:35:00|177.45|175.95|177.13|175.63|177.53|176.03|177.08|175.58|483
1614652800000|2021-03-02 02:40:00|177.14|175.64|177.19|175.69|177.34|175.84|176.96|175.46|468
1614653100000|2021-03-02 02:45:00|177.17|175.67|177.48|175.98|177.48|175.98|176.87|175.37|494
1614653400000|2021-03-02 02:50:00|177.47|175.97|176.82|175.32|177.57|176.07|176.82|175.32|479
1614653700000|2021-03-02 02:55:00|176.83|175.33|175.54|174.04|176.84|175.34|175.27|173.77|594
1614654000000|2021-03-02 03:00:00|175.56|174.06|174.67|173.17|175.56|174.06|174.49|172.99|655
1614654300000|2021-03-02 03:05:00|174.66|173.16|175.79|174.29|175.82|174.32|174.66|173.16|535
1614654600000|2021-03-02 03:10:00|175.8|174.3|175.77|174.27|175.96|174.46|175.55|174.05|422
1614654900000|2021-03-02 03:15:00|175.74|174.24|174.68|173.18|175.74|174.24|174.68|173.18|541
1614655200000|2021-03-02 03:20:00|174.69|173.19|174.45|172.95|175.05|173.55|174.42|172.92|475
1614655500000|2021-03-02 03:25:00|174.47|172.97|174.49|172.99|174.81|173.31|174.41|172.91|500
1614655800000|2021-03-02 03:30:00|174.48|172.98|175.12|173.62|175.14|173.64|174.46|172.96|547
1614656100000|2021-03-02 03:35:00|175.13|173.63|174.74|173.24|175.18|173.68|174.68|173.18|494
1614656400000|2021-03-02 03:40:00|174.73|173.23|174.37|172.87|174.95|173.45|174.32|172.82|393
1614656700000|2021-03-02 03:45:00|174.36|172.86|174.84|173.34|174.87|173.37|174.07|172.57|540
1614657000000|2021-03-02 03:50:00|174.85|173.35|174.7|173.2|174.95|173.45|174.38|172.88|376
1614657300000|2021-03-02 03:55:00|174.69|173.19|174.17|172.67|174.69|173.19|174.16|172.66|349
1614657600000|2021-03-02 04:00:00|174.18|172.68|175.01|173.51|175.09|173.59|174.01|172.51|518
1614657900000|2021-03-02 04:05:00|175.02|173.52|174.22|172.72|175.02|173.52|174.21|172.71|418
1614658200000|2021-03-02 04:10:00|174.2|172.7|174.11|172.61|174.6|173.1|173.95|172.45|476
1614658500000|2021-03-02 04:15:00|174.1|172.6|173.26|171.76|174.1|172.6|173.22|171.72|496
1614658800000|2021-03-02 04:20:00|173.27|171.77|173.26|171.76|173.72|172.22|173.23|171.73|502
1614659100000|2021-03-02 04:25:00|173.22|171.72|172.84|171.34|173.32|171.82|172.76|171.26|405
1614659400000|2021-03-02 04:30:00|172.85|171.35|173.76|172.26|173.76|172.26|172.85|171.35|354
1614659700000|2021-03-02 04:35:00|173.81|172.31|174.18|172.68|174.18|172.68|173.35|171.85|401
1614660000000|2021-03-02 04:40:00|174.17|172.67|173.71|172.21|174.17|172.67|173.64|172.14|432
1614660300000|2021-03-02 04:45:00|173.7|172.2|174.09|172.59|174.19|172.69|173.68|172.18|424
1614660600000|2021-03-02 04:50:00|174.1|172.6|174.66|173.16|174.67|173.17|174.02|172.52|395
1614660900000|2021-03-02 04:55:00|174.68|173.18|174.95|173.45|174.95|173.45|174.48|172.98|358
1614661200000|2021-03-02 05:00:00|174.94|173.44|175.09|173.59|175.2|173.7|174.76|173.26|331
1614661500000|2021-03-02 05:05:00|175.08|173.58|174.94|173.44|175.13|173.63|174.73|173.23|329
1614661800000|2021-03-02 05:10:00|174.95|173.45|176.64|175.14|176.67|175.17|174.95|173.45|401
1614662100000|2021-03-02 05:15:00|176.67|175.17|176.18|174.68|176.67|175.17|175.68|174.18|376
1614662400000|2021-03-02 05:20:00|176.19|174.69|175.26|173.76|176.27|174.77|175.25|173.75|396
1614662700000|2021-03-02 05:25:00|175.27|173.77|174.44|172.94|175.32|173.82|174.34|172.84|357
1614663000000|2021-03-02 05:30:00|174.47|172.97|174.45|172.95|174.65|173.15|174.3|172.8|423
1614663300000|2021-03-02 05:35:00|174.42|172.92|174.49|172.99|174.81|173.31|174.32|172.82|342
1614663600000|2021-03-02 05:40:00|174.5|173|175.15|173.65|175.16|173.66|174.49|172.99|327
1614663900000|2021-03-02 05:45:00|175.16|173.66|174.6|173.1|175.16|173.66|174.59|173.09|403
1614664200000|2021-03-02 05:50:00|174.61|173.11|174.07|172.57|174.73|173.23|174.01|172.51|408
1614664500000|2021-03-02 05:55:00|174.08|172.58|173.73|172.23|174.11|172.61|173.73|172.23|363
1614664800000|2021-03-02 06:00:00|173.74|172.24|172.94|171.44|173.92|172.42|172.91|171.41|426
1614665100000|2021-03-02 06:05:00|172.96|171.46|172.73|171.23|172.96|171.46|172.6|171.1|471
1614665400000|2021-03-02 06:10:00|172.72|171.22|172.83|171.33|172.88|171.38|172.53|171.03|430
1614665700000|2021-03-02 06:15:00|172.82|171.32|171.92|170.42|172.84|171.34|171.92|170.42|429
1614666000000|2021-03-02 06:20:00|171.93|170.43|172.98|171.48|172.98|171.48|171.91|170.41|430
1614666300000|2021-03-02 06:25:00|173|171.5|173.06|171.56|173.36|171.86|172.98|171.48|374
1614666600000|2021-03-02 06:30:00|173.07|171.57|172.78|171.28|173.48|171.98|172.77|171.27|324
1614666900000|2021-03-02 06:35:00|172.72|171.22|173|171.5|173.04|171.54|172.48|170.98|436
1614667200000|2021-03-02 06:40:00|172.99|171.49|174|172.5|174.08|172.58|172.85|171.35|426
1614667500000|2021-03-02 06:45:00|173.99|172.49|173.53|172.03|174.02|172.52|173.48|171.98|351
1614667800000|2021-03-02 06:50:00|173.52|172.02|172.78|171.28|173.52|172.02|172.71|171.21|344
1614668100000|2021-03-02 06:55:00|172.77|171.27|173.11|171.61|173.42|171.92|172.7|171.2|407
1614668400000|2021-03-02 07:00:00|173.12|171.62|173.39|171.89|173.7|172.2|172.76|171.26|406
1614668700000|2021-03-02 07:05:00|173.37|171.87|172.75|171.25|173.38|171.88|172.58|171.08|481
1614669000000|2021-03-02 07:10:00|172.74|171.24|172.17|170.67|173.45|171.95|172.16|170.66|527
1614669300000|2021-03-02 07:15:00|172.16|170.66|172.66|171.16|172.78|171.28|172.15|170.65|561
1614669600000|2021-03-02 07:20:00|172.65|171.15|173.18|171.68|173.23|171.73|172.49|170.99|529
1614669900000|2021-03-02 07:25:00|173.19|171.69|172.89|171.39|173.23|171.73|172.86|171.36|286
1614670200000|2021-03-02 07:30:00|172.88|171.38|173.35|171.85|173.37|171.87|172.69|171.19|352
1614670500000|2021-03-02 07:35:00|173.36|171.86|172.98|171.48|173.37|171.87|172.95|171.45|369
1614670800000|2021-03-02 07:40:00|172.96|171.46|173.11|171.61|173.22|171.72|172.73|171.23|386
1614671100000|2021-03-02 07:45:00|173.1|171.6|172.99|171.49|173.46|171.96|172.51|171.01|439
1614671400000|2021-03-02 07:50:00|172.95|171.45|173.02|171.52|173.12|171.62|172.75|171.25|392
1614671700000|2021-03-02 07:55:00|173.03|171.53|173.22|171.72|173.79|172.29|173.02|171.52|528
1614672000000|2021-03-02 08:00:00|173.21|171.71|173.47|171.97|173.64|172.14|173.16|171.66|446
1614672300000|2021-03-02 08:05:00|173.48|171.98|173.68|172.18|173.78|172.28|173.27|171.77|418
1614672600000|2021-03-02 08:10:00|173.67|172.17|174.56|173.06|174.62|173.12|173.62|172.12|476
1614672900000|2021-03-02 08:15:00|174.57|173.07|175.11|173.61|175.24|173.74|174.55|173.05|461
1614673200000|2021-03-02 08:20:00|175.1|173.6|175.47|173.97|175.54|174.04|175.03|173.53|435
1614673500000|2021-03-02 08:25:00|175.48|173.98|176.82|175.32|176.82|175.32|175.39|173.89|426
1614673800000|2021-03-02 08:30:00|176.81|175.31|176.86|175.36|177.45|175.95|176.57|175.07|522
1614674100000|2021-03-02 08:35:00|176.87|175.37|176.1|174.6|176.89|175.39|175.94|174.44|421
1614674400000|2021-03-02 08:40:00|176.11|174.61|176.17|174.67|176.52|175.02|175.98|174.48|440
1614674700000|2021-03-02 08:45:00|176.18|174.68|177.5|176|177.51|176.01|176.18|174.68|486
1614675000000|2021-03-02 08:50:00|177.51|176.01|176.2|174.7|177.51|176.01|176.16|174.66|473
1614675300000|2021-03-02 08:55:00|176.19|174.69|176.22|174.72|176.67|175.17|175.97|174.47|562
1614675600000|2021-03-02 09:00:00|176.21|174.71|178.19|176.69|178.19|176.69|176.21|174.71|498
1614675900000|2021-03-02 09:05:00|178.18|176.68|180.21|178.71|180.21|178.71|178.11|176.61|539
1614676200000|2021-03-02 09:10:00|180.2|178.7|179.93|178.43|181.03|179.53|179.77|178.27|680
1614676500000|2021-03-02 09:15:00|179.94|178.44|179.47|177.97|180.41|178.91|179.3|177.8|554
1614676800000|2021-03-02 09:20:00|179.48|177.98|182.77|181.27|182.84|181.34|179.48|177.98|608
1614677100000|2021-03-02 09:25:00|182.78|181.28|184.02|182.52|184.49|182.99|182.08|180.58|669
1614677400000|2021-03-02 09:30:00|183.99|182.49|182.88|181.38|184.01|182.51|182.48|180.98|633
1614677700000|2021-03-02 09:35:00|182.86|181.36|183.47|181.97|183.56|182.06|182.85|181.35|463
1614678000000|2021-03-02 09:40:00|183.46|181.96|183.98|182.48|183.98|182.48|183.07|181.57|508
1614678300000|2021-03-02 09:45:00|183.97|182.47|183.23|181.73|184.5|183|183.06|181.56|556
1614678600000|2021-03-02 09:50:00|183.25|181.75|182.69|181.19|183.47|181.97|182.48|180.98|439
1614678900000|2021-03-02 09:55:00|182.74|181.24|183.26|181.76|183.44|181.94|182.62|181.12|494
1614679200000|2021-03-02 10:00:00|183.25|181.75|183.74|182.24|184.3|182.8|183.19|181.69|616
1614679500000|2021-03-02 10:05:00|183.75|182.25|182.88|181.38|183.81|182.31|182.73|181.23|503
1614679800000|2021-03-02 10:10:00|182.87|181.37|183.47|181.97|183.64|182.14|182.62|181.12|514
1614680100000|2021-03-02 10:15:00|183.46|181.96|182.72|181.22|183.46|181.96|182.69|181.19|454
1614680400000|2021-03-02 10:20:00|182.71|181.21|182.79|181.29|182.82|181.32|182.12|180.62|441
1614680700000|2021-03-02 10:25:00|182.78|181.28|182.63|181.13|183.08|181.58|182.6|181.1|365
1614681000000|2021-03-02 10:30:00|182.62|181.12|183.04|181.54|183.46|181.96|182.61|181.11|464
1614681300000|2021-03-02 10:35:00|183.02|181.52|183.24|181.74|183.3|181.8|182.62|181.12|495
1614681600000|2021-03-02 10:40:00|183.25|181.75|182.59|181.09|183.27|181.77|182.59|181.09|353
1614681900000|2021-03-02 10:45:00|182.58|181.08|181.47|179.97|182.58|181.08|181.46|179.96|469
1614682200000|2021-03-02 10:50:00|181.45|179.95|180.92|179.42|181.48|179.98|180.91|179.41|536
1614682500000|2021-03-02 10:55:00|180.93|179.43|180.61|179.11|180.93|179.43|179.93|178.43|526
1614682800000|2021-03-02 11:00:00|180.62|179.12|180.41|178.91|180.62|179.12|179.96|178.46|603
1614683100000|2021-03-02 11:05:00|180.4|178.9|181.06|179.56|181.24|179.74|180.39|178.89|492
1614683400000|2021-03-02 11:10:00|181.08|179.58|181.49|179.99|182.06|180.56|180.68|179.18|580
1614683700000|2021-03-02 11:15:00|181.48|179.98|181.84|180.34|182.04|180.54|181.23|179.73|400
1614684000000|2021-03-02 11:20:00|181.83|180.33|180.91|179.41|181.83|180.33|180.86|179.36|468
1614684300000|2021-03-02 11:25:00|180.9|179.4|181.23|179.73|181.3|179.8|180.51|179.01|512
1614684600000|2021-03-02 11:30:00|181.24|179.74|181.75|180.25|181.98|180.48|181.23|179.73|489
1614684900000|2021-03-02 11:35:00|181.76|180.26|181.87|180.37|182.19|180.69|181.64|180.14|549
1614685200000|2021-03-02 11:40:00|181.88|180.38|181.93|180.43|182.08|180.58|181.51|180.01|441
1614685500000|2021-03-02 11:45:00|181.92|180.42|181.81|180.31|182.13|180.63|181.81|180.31|431
1614685800000|2021-03-02 11:50:00|181.82|180.32|182.75|181.25|182.75|181.25|181.82|180.32|443
1614686100000|2021-03-02 11:55:00|182.73|181.23|181.82|180.32|182.99|181.49|181.66|180.16|493
1614686400000|2021-03-02 12:00:00|181.84|180.34|183.4|181.9|183.4|181.9|181.51|180.01|559
1614686700000|2021-03-02 12:05:00|183.39|181.89|181.98|180.48|183.52|182.02|181.98|180.48|627
1614687000000|2021-03-02 12:10:00|182|180.5|182.26|180.76|182.28|180.78|181.57|180.07|637
1614687300000|2021-03-02 12:15:00|182.28|180.78|181.85|180.35|182.65|181.15|181.55|180.05|600
1614687600000|2021-03-02 12:20:00|181.86|180.36|181.22|179.72|182.04|180.54|181.22|179.72|456
1614687900000|2021-03-02 12:25:00|181.2|179.7|180.7|179.2|181.39|179.89|180.65|179.15|473
1614688200000|2021-03-02 12:30:00|180.72|179.22|181.07|179.57|181.2|179.7|180.67|179.17|475
1614688500000|2021-03-02 12:35:00|181.08|179.58|181.3|179.8|181.53|180.03|180.73|179.23|432
1614688800000|2021-03-02 12:40:00|181.31|179.81|181.4|179.9|181.66|180.16|181.12|179.62|420
1614689100000|2021-03-02 12:45:00|181.39|179.89|181.96|180.46|182|180.5|181.01|179.51|468
1614689400000|2021-03-02 12:50:00|181.93|180.43|181.79|180.29|181.93|180.43|181.53|180.03|447
1614689700000|2021-03-02 12:55:00|181.78|180.28|181.95|180.45|182.08|180.58|181.55|180.05|464
1614690000000|2021-03-02 13:00:00|181.96|180.46|183.98|182.48|183.99|182.49|181.95|180.45|469
1614690300000|2021-03-02 13:05:00|184.04|182.54|185.37|183.87|185.38|183.88|183.86|182.36|455
1614690600000|2021-03-02 13:10:00|185.36|183.86|184.23|182.73|185.36|183.86|184.03|182.53|561
1614690900000|2021-03-02 13:15:00|184.24|182.74|183.67|182.17|184.37|182.87|183.47|181.97|514
1614691200000|2021-03-02 13:20:00|183.66|182.16|183.6|182.1|183.9|182.4|183.2|181.7|393
1614691500000|2021-03-02 13:25:00|183.58|182.08|183.34|181.84|183.66|182.16|182.9|181.4|366
1614691800000|2021-03-02 13:30:00|183.33|181.83|183.02|181.52|183.43|181.93|182.98|181.48|374
1614692100000|2021-03-02 13:35:00|183.03|181.53|182.58|181.08|183.21|181.71|182.57|181.07|347
1614692400000|2021-03-02 13:40:00|182.57|181.07|181.98|180.48|182.66|181.16|181.91|180.41|432
1614692700000|2021-03-02 13:45:00|181.97|180.47|182.16|180.66|182.45|180.95|181.6|180.1|479
1614693000000|2021-03-02 13:50:00|182.14|180.64|182.42|180.92|182.69|181.19|182.08|180.58|464
1614693300000|2021-03-02 13:55:00|182.43|180.93|183.04|181.54|183.24|181.74|182.05|180.55|526
1614693600000|2021-03-02 14:00:00|183.06|181.56|182.61|181.11|183.12|181.62|182.59|181.09|399
1614693900000|2021-03-02 14:05:00|182.64|181.14|183.85|182.35|183.85|182.35|182.58|181.08|416
1614694200000|2021-03-02 14:10:00|183.86|182.36|183.72|182.22|184.15|182.65|183.68|182.18|474
1614694500000|2021-03-02 14:15:00|183.71|182.21|183.89|182.39|184.24|182.74|183.69|182.19|424
1614694800000|2021-03-02 14:20:00|183.91|182.41|184.75|183.25|185.14|183.64|183.74|182.24|442
1614695100000|2021-03-02 14:25:00|184.74|183.24|185.11|183.61|186.02|184.52|184.66|183.16|458
1614695400000|2021-03-02 14:30:00|185.14|183.64|185.25|183.75|185.39|183.89|184.97|183.47|433
1614695700000|2021-03-02 14:35:00|185.28|183.78|184.04|182.54|185.32|183.82|184.03|182.53|414
1614696000000|2021-03-02 14:40:00|184.05|182.55|183.85|182.35|184.62|183.12|183.8|182.3|380
1614696300000|2021-03-02 14:45:00|183.86|182.36|182.78|181.28|184.21|182.71|182.78|181.28|409
1614696600000|2021-03-02 14:50:00|182.75|181.25|181.77|180.27|182.84|181.34|181.5|180|567
1614696900000|2021-03-02 14:55:00|181.76|180.26|181.57|180.07|182.14|180.64|181.57|180.07|534
1614697200000|2021-03-02 15:00:00|181.58|180.08|182.27|180.77|182.44|180.94|181.55|180.05|495
1614697500000|2021-03-02 15:05:00|182.28|180.78|182.11|180.61|182.35|180.85|182.03|180.53|321
1614697800000|2021-03-02 15:10:00|182.09|180.59|181.3|179.8|182.11|180.61|181.19|179.69|391
1614698100000|2021-03-02 15:15:00|181.28|179.78|180.29|178.79|181.42|179.92|180.24|178.74|453
1614698400000|2021-03-02 15:20:00|180.28|178.78|179.51|178.01|180.46|178.96|179.51|178.01|522
1614698700000|2021-03-02 15:25:00|179.5|178|179.63|178.13|180.24|178.74|179.23|177.73|571
1614699000000|2021-03-02 15:30:00|179.62|178.12|180.22|178.72|180.33|178.83|179.34|177.84|521
1614699300000|2021-03-02 15:35:00|180.21|178.71|178.43|176.93|180.35|178.85|178.39|176.89|529
1614699600000|2021-03-02 15:40:00|178.4|176.9|179.35|177.85|179.5|178|178.38|176.88|426
1614699900000|2021-03-02 15:45:00|179.34|177.84|179.87|178.37|179.88|178.38|179.04|177.54|429
1614700200000|2021-03-02 15:50:00|179.86|178.36|179.34|177.84|179.87|178.37|179.26|177.76|409
1614700500000|2021-03-02 15:55:00|179.35|177.85|179.98|178.48|179.99|178.49|179.21|177.71|450
1614700800000|2021-03-02 16:00:00|179.97|178.47|179.99|178.49|180.43|178.93|179.32|177.82|586
1614701100000|2021-03-02 16:05:00|179.94|178.44|179.81|178.31|180.25|178.75|179.75|178.25|426
1614701400000|2021-03-02 16:10:00|179.8|178.3|179.37|177.87|179.8|178.3|179.34|177.84|423
1614701700000|2021-03-02 16:15:00|179.36|177.86|179.99|178.49|180.14|178.64|179.36|177.86|474
1614702000000|2021-03-02 16:20:00|179.98|178.48|180.01|178.51|180.43|178.93|179.9|178.4|392
1614702300000|2021-03-02 16:25:00|180.02|178.52|179.96|178.46|180.02|178.52|179.5|178|364
1614702600000|2021-03-02 16:30:00|179.95|178.45|179.45|177.95|180.1|178.6|179.43|177.93|385
1614702900000|2021-03-02 16:35:00|179.46|177.96|176.63|175.13|179.46|177.96|176.62|175.12|634
1614703200000|2021-03-02 16:40:00|176.55|175.05|175.27|173.77|176.8|175.3|175.27|173.77|735
1614703500000|2021-03-02 16:45:00|175.26|173.76|176.74|175.24|176.78|175.28|175.08|173.58|695
1614703800000|2021-03-02 16:50:00|176.72|175.22|176.05|174.55|176.85|175.35|175.94|174.44|697
1614704100000|2021-03-02 16:55:00|176.04|174.54|174.88|173.38|176.16|174.66|174.01|172.51|694
1614704400000|2021-03-02 17:00:00|174.87|173.37|175.66|174.16|175.66|174.16|173.95|172.45|612
1614704700000|2021-03-02 17:05:00|175.67|174.17|174.69|173.19|176.13|174.63|174.37|172.87|645
1614705000000|2021-03-02 17:10:00|174.67|173.17|173.88|172.38|174.67|173.17|173.51|172.01|708
1614705300000|2021-03-02 17:15:00|173.9|172.4|175.35|173.85|175.5|174|173.75|172.25|686
1614705600000|2021-03-02 17:20:00|175.33|173.83|174.65|173.15|175.52|174.02|174.32|172.82|606
1614705900000|2021-03-02 17:25:00|174.66|173.16|175.88|174.38|175.95|174.45|174.51|173.01|608
1614706200000|2021-03-02 17:30:00|175.89|174.39|175.41|173.91|175.94|174.44|175.05|173.55|524
1614706500000|2021-03-02 17:35:00|175.37|173.87|175|173.5|175.73|174.23|174.99|173.49|497
1614706800000|2021-03-02 17:40:00|175.01|173.51|175.59|174.09|175.87|174.37|174.84|173.34|518
1614707100000|2021-03-02 17:45:00|175.58|174.08|175.01|173.51|175.7|174.2|175.01|173.51|455
1614707400000|2021-03-02 17:50:00|175.02|173.52|175.36|173.86|175.44|173.94|174.26|172.76|627
1614707700000|2021-03-02 17:55:00|175.37|173.87|174.84|173.34|175.39|173.89|174.83|173.33|603
1614708000000|2021-03-02 18:00:00|174.86|173.36|174.71|173.21|174.93|173.43|174.4|172.9|493
1614708300000|2021-03-02 18:05:00|174.7|173.2|174.73|173.23|175.26|173.76|174.67|173.17|424
1614708600000|2021-03-02 18:10:00|174.74|173.24|175.31|173.81|175.67|174.17|174.62|173.12|562
1614708900000|2021-03-02 18:15:00|175.3|173.8|174.22|172.72|175.31|173.81|174.09|172.59|414
1614709200000|2021-03-02 18:20:00|174.23|172.73|174.62|173.12|175.24|173.74|174.2|172.7|493
1614709500000|2021-03-02 18:25:00|174.63|173.13|174.64|173.14|175.17|173.67|174.55|173.05|471
1614709800000|2021-03-02 18:30:00|174.65|173.15|174.46|172.96|174.97|173.47|174.24|172.74|401
1614710100000|2021-03-02 18:35:00|174.43|172.93|173.97|172.47|174.5|173|173.78|172.28|488
1614710400000|2021-03-02 18:40:00|173.96|172.46|174|172.5|174|172.5|173.28|171.78|526
1614710700000|2021-03-02 18:45:00|174.01|172.51|173.77|172.27|174.47|172.97|173.54|172.04|510
1614711000000|2021-03-02 18:50:00|173.76|172.26|173.56|172.06|174.08|172.58|173.4|171.9|417
1614711300000|2021-03-02 18:55:00|173.55|172.05|173.45|171.95|173.62|172.12|173.05|171.55|404
1614711600000|2021-03-02 19:00:00|173.46|171.96|173.34|171.84|173.7|172.2|173.34|171.84|331
1614711900000|2021-03-02 19:05:00|173.31|171.81|171.94|170.44|173.37|171.87|171.91|170.41|458
1614712200000|2021-03-02 19:10:00|171.93|170.43|172.31|170.81|172.79|171.29|171.93|170.43|627
1614712500000|2021-03-02 19:15:00|172.3|170.8|173.13|171.63|173.4|171.9|171.8|170.3|583
1614712800000|2021-03-02 19:20:00|173.15|171.65|173.22|171.72|173.33|171.83|172.82|171.32|473
1614713100000|2021-03-02 19:25:00|173.23|171.73|173.28|171.78|173.51|172.01|173.06|171.56|420
1614713400000|2021-03-02 19:30:00|173.29|171.79|173.84|172.34|173.92|172.42|172.99|171.49|468
1614713700000|2021-03-02 19:35:00|173.85|172.35|173.62|172.12|173.89|172.39|173.56|172.06|405
1614714000000|2021-03-02 19:40:00|173.61|172.11|173.66|172.16|173.85|172.35|173.59|172.09|315
1614714300000|2021-03-02 19:45:00|173.65|172.15|173.72|172.22|173.89|172.39|173.61|172.11|327
1614714600000|2021-03-02 19:50:00|173.71|172.21|173.68|172.18|173.84|172.34|173.53|172.03|235
1614714900000|2021-03-02 19:55:00|173.66|172.16|172.89|171.39|173.78|172.28|172.68|171.18|466
1614715200000|2021-03-02 20:00:00|172.88|171.38|171.78|170.28|172.88|171.38|171.68|170.18|636
1614715500000|2021-03-02 20:05:00|171.79|170.29|173.8|172.3|173.8|172.3|171.74|170.24|562
1614715800000|2021-03-02 20:10:00|173.81|172.31|172.49|170.99|173.92|172.42|172.46|170.96|499
1614716100000|2021-03-02 20:15:00|172.5|171|172.57|171.07|173.12|171.62|172.1|170.6|474
1614716400000|2021-03-02 20:20:00|172.56|171.06|172.52|171.02|173.48|171.98|172.34|170.84|459
1614716700000|2021-03-02 20:25:00|172.53|171.03|173.19|171.69|173.23|171.73|172.28|170.78|424
1614717000000|2021-03-02 20:30:00|173.2|171.7|173.19|171.69|173.7|172.2|173.18|171.68|443
1614717300000|2021-03-02 20:35:00|173.18|171.68|172.43|170.93|173.21|171.71|172.31|170.81|482
1614717600000|2021-03-02 20:40:00|172.42|170.92|172.15|170.65|172.94|171.44|172.09|170.59|469
1614717900000|2021-03-02 20:45:00|172.16|170.66|171.95|170.45|172.61|171.11|171.54|170.04|538
1614718200000|2021-03-02 20:50:00|171.99|170.49|173.12|171.62|173.51|172.01|171.96|170.46|510
1614718500000|2021-03-02 20:55:00|173.13|171.63|173.58|172.08|173.75|172.25|172.79|171.29|529
1614718800000|2021-03-02 21:00:00|173.59|172.09|173.48|171.98|173.8|172.3|172.91|171.41|511
1614719100000|2021-03-02 21:05:00|173.47|171.97|173.84|172.34|173.84|172.34|173.04|171.54|419
1614719400000|2021-03-02 21:10:00|173.85|172.35|174.23|172.73|174.49|172.99|173.85|172.35|439
1614719700000|2021-03-02 21:15:00|174.24|172.74|174.53|173.03|174.69|173.19|174.23|172.73|498
1614720000000|2021-03-02 21:20:00|174.51|173.01|174.55|173.05|174.69|173.19|174.18|172.68|457
1614720300000|2021-03-02 21:25:00|174.54|173.04|174.29|172.79|174.54|173.04|174.18|172.68|373
1614720600000|2021-03-02 21:30:00|174.28|172.78|173.14|171.64|174.28|172.78|173.14|171.64|481
1614720900000|2021-03-02 21:35:00|173.11|171.61|172.77|171.27|173.25|171.75|172.53|171.03|435
1614721200000|2021-03-02 21:40:00|172.76|171.26|173.03|171.53|174.1|172.6|172.7|171.2|497
1614721500000|2021-03-02 21:45:00|173.04|171.54|173.72|172.22|173.98|172.48|172.78|171.28|548
1614721800000|2021-03-02 21:50:00|173.73|172.23|173.74|172.24|173.82|172.32|173.12|171.62|479
1614722100000|2021-03-02 21:55:00|173.73|172.23|173.5|172|173.81|172.31|173.13|171.63|360
1614722400000|2021-03-02 22:00:00|173.51|172.01|174|172.5|174.01|172.51|173.21|171.71|251
1614722700000|2021-03-02 22:05:00|174.01|172.51|174.35|172.85|174.66|173.16|174|172.5|371
1614723000000|2021-03-02 22:10:00|174.36|172.86|174.84|173.34|174.9|173.4|174.34|172.84|227
1614723300000|2021-03-02 22:15:00|174.83|173.33|174.3|172.8|174.85|173.35|174.29|172.79|244
1614723600000|2021-03-02 22:20:00|174.31|172.81|175.26|173.76|175.26|173.76|174.31|172.81|246
1614723900000|2021-03-02 22:25:00|175.25|173.75|174.66|173.16|175.26|173.76|174.64|173.14|278
1614724200000|2021-03-02 22:30:00|174.67|173.17|175.05|173.55|175.09|173.59|174.52|173.02|248
1614724500000|2021-03-02 22:35:00|175.06|173.56|174.89|173.39|175.18|173.68|174.87|173.37|225
1614724800000|2021-03-02 22:40:00|174.9|173.4|175.24|173.74|175.47|173.97|174.88|173.38|241
1614725100000|2021-03-02 22:45:00|175.25|173.75|175.72|174.22|175.74|174.24|175.24|173.74|333
1614725400000|2021-03-02 22:50:00|175.73|174.23|175.79|174.29|175.8|174.3|175.42|173.92|263
1614725700000|2021-03-02 22:55:00|175.78|174.28|176.07|174.57|176.17|174.67|175.64|174.14|361
1614726000000|2021-03-02 23:00:00|176.06|174.56|175.99|174.49|176.1|174.6|175.72|174.22|347
1614726300000|2021-03-02 23:05:00|175.98|174.48|177.05|175.55|177.05|175.55|175.67|174.17|378
1614726600000|2021-03-02 23:10:00|177.03|175.53|176.83|175.33|177.23|175.73|176.47|174.97|432
1614726900000|2021-03-02 23:15:00|176.82|175.32|176.8|175.3|176.96|175.46|176.69|175.19|324
1614727200000|2021-03-02 23:20:00|176.81|175.31|177.33|175.83|177.36|175.86|176.8|175.3|391
1614727500000|2021-03-02 23:25:00|177.32|175.82|177.09|175.59|177.34|175.84|177.07|175.57|292
1614727800000|2021-03-02 23:30:00|177.04|175.54|177.39|175.89|177.47|175.97|176.99|175.49|382
1614728100000|2021-03-02 23:35:00|177.38|175.88|179.1|177.6|179.13|177.63|177.33|175.83|456
1614728400000|2021-03-02 23:40:00|179.09|177.59|178.31|176.81|179.12|177.62|178.18|176.68|460
1614728700000|2021-03-02 23:45:00|178.32|176.82|178.39|176.89|178.46|176.96|177.97|176.47|407
1614729000000|2021-03-02 23:50:00|178.38|176.88|178.31|176.81|178.48|176.98|178.19|176.69|323
1614729300000|2021-03-02 23:55:00|178.32|176.82|179.77|178.27|179.77|178.27|178.3|176.8|538
1614729600000|2021-03-03 00:00:00|179.76|178.26|178.44|176.94|179.8|178.3|178.29|176.79|647
1614729900000|2021-03-03 00:05:00|178.42|176.92|178.02|176.52|178.49|176.99|177.79|176.29|534
1614730200000|2021-03-03 00:10:00|178.01|176.51|178.93|177.43|178.97|177.47|177.95|176.45|457
1614730500000|2021-03-03 00:15:00|178.94|177.44|180.12|178.62|180.12|178.62|178.7|177.2|439
1614730800000|2021-03-03 00:20:00|180.08|178.58|180.24|178.74|180.3|178.8|179.94|178.44|456
1614731100000|2021-03-03 00:25:00|180.25|178.75|180.71|179.21|180.75|179.25|180.14|178.64|413
1614731400000|2021-03-03 00:30:00|180.7|179.2|180.3|178.8|180.8|179.3|179.92|178.42|489
1614731700000|2021-03-03 00:35:00|180.31|178.81|179.96|178.46|181.11|179.61|179.95|178.45|469
1614732000000|2021-03-03 00:40:00|179.95|178.45|180.19|178.69|180.19|178.69|179.66|178.16|479
1614732300000|2021-03-03 00:45:00|180.18|178.68|181.01|179.51|181.1|179.6|180.17|178.67|425
1614732600000|2021-03-03 00:50:00|180.97|179.47|180.89|179.39|181.02|179.52|180.6|179.1|304
1614732900000|2021-03-03 00:55:00|180.9|179.4|180.41|178.91|180.9|179.4|180.05|178.55|335
1614733200000|2021-03-03 01:00:00|180.43|178.93|180.49|178.99|180.59|179.09|180.25|178.75|402
1614733500000|2021-03-03 01:05:00|180.48|178.98|181.79|180.29|181.79|180.29|180.41|178.91|385
1614733800000|2021-03-03 01:10:00|181.78|180.28|181.87|180.37|182.01|180.51|181.53|180.03|441
1614734100000|2021-03-03 01:15:00|181.88|180.38|182.05|180.55|182.24|180.74|181.83|180.33|393
1614734400000|2021-03-03 01:20:00|182.06|180.56|183.81|182.31|183.81|182.31|181.95|180.45|421
1614734700000|2021-03-03 01:25:00|183.8|182.3|183.55|182.05|183.92|182.42|183.5|182|579
1614735000000|2021-03-03 01:30:00|183.53|182.03|184.63|183.13|184.69|183.19|183.52|182.02|513
1614735300000|2021-03-03 01:35:00|184.64|183.14|184.01|182.51|184.67|183.17|183.82|182.32|505
1614735600000|2021-03-03 01:40:00|184.05|182.55|183.71|182.21|184.14|182.64|183.64|182.14|290
1614735900000|2021-03-03 01:45:00|183.72|182.22|183.63|182.13|183.75|182.25|183.41|181.91|371
1614736200000|2021-03-03 01:50:00|183.62|182.12|183.87|182.37|183.88|182.38|183.36|181.86|286
1614736500000|2021-03-03 01:55:00|183.88|182.38|183.76|182.26|183.88|182.38|183.4|181.9|411
1614736800000|2021-03-03 02:00:00|183.75|182.25|185|183.5|185.18|183.68|183.73|182.23|553
1614737100000|2021-03-03 02:05:00|184.99|183.49|184.72|183.22|185.07|183.57|184.46|182.96|487
1614737400000|2021-03-03 02:10:00|184.71|183.21|184.67|183.17|185.04|183.54|184.56|183.06|470
1614737700000|2021-03-03 02:15:00|184.66|183.16|183.36|181.86|184.66|183.16|183.24|181.74|551
1614738000000|2021-03-03 02:20:00|183.39|181.89|183.59|182.09|183.66|182.16|183.31|181.81|338
1614738300000|2021-03-03 02:25:00|183.6|182.1|183.33|181.83|183.62|182.12|183.04|181.54|354
1614738600000|2021-03-03 02:30:00|183.32|181.82|182.93|181.43|183.4|181.9|182.8|181.3|310
1614738900000|2021-03-03 02:35:00|182.92|181.42|183.09|181.59|183.17|181.67|182.91|181.41|290
1614739200000|2021-03-03 02:40:00|183.1|181.6|183.72|182.22|183.72|182.22|183.07|181.57|317
1614739500000|2021-03-03 02:45:00|183.71|182.21|182.42|180.92|183.72|182.22|182.3|180.8|454
1614739800000|2021-03-03 02:50:00|182.44|180.94|182.66|181.16|182.78|181.28|182.3|180.8|299
1614740100000|2021-03-03 02:55:00|182.65|181.15|182.56|181.06|182.74|181.24|182.42|180.92|280
1614740400000|2021-03-03 03:00:00|182.57|181.07|182.53|181.03|182.97|181.47|182.46|180.96|379
1614740700000|2021-03-03 03:05:00|182.54|181.04|182.51|181.01|182.7|181.2|182.08|180.58|368
1614741000000|2021-03-03 03:10:00|182.5|181|182.89|181.39|182.96|181.46|182.49|180.99|316
1614741300000|2021-03-03 03:15:00|182.9|181.4|183.1|181.6|183.27|181.77|182.61|181.11|336
1614741600000|2021-03-03 03:20:00|183.12|181.62|182.83|181.33|183.2|181.7|182.57|181.07|351
1614741900000|2021-03-03 03:25:00|182.84|181.34|182.9|181.4|183.01|181.51|182.72|181.22|353
1614742200000|2021-03-03 03:30:00|182.92|181.42|182.96|181.46|183.04|181.54|182.77|181.27|322
1614742500000|2021-03-03 03:35:00|182.97|181.47|182.72|181.22|183.14|181.64|182.62|181.12|320
1614742800000|2021-03-03 03:40:00|182.73|181.23|182.97|181.47|183.16|181.66|182.72|181.22|386
1614743100000|2021-03-03 03:45:00|182.96|181.46|182.72|181.22|182.97|181.47|182.4|180.9|340
1614743400000|2021-03-03 03:50:00|182.73|181.23|183.81|182.31|183.87|182.37|182.72|181.22|389
1614743700000|2021-03-03 03:55:00|183.77|182.27|185.78|184.28|185.78|184.28|183.73|182.23|388
1614744000000|2021-03-03 04:00:00|185.79|184.29|186.68|185.18|187.68|186.18|185.6|184.1|529
1614744300000|2021-03-03 04:05:00|186.69|185.19|186.4|184.9|187.59|186.09|186.37|184.87|441
1614744600000|2021-03-03 04:10:00|186.39|184.89|187.94|186.44|188.03|186.53|186.22|184.72|517
1614744900000|2021-03-03 04:15:00|187.93|186.43|188.22|186.72|188.22|186.72|187.41|185.91|485
1614745200000|2021-03-03 04:20:00|188.28|186.78|189.3|187.8|189.53|188.03|188.27|186.77|509
1614745500000|2021-03-03 04:25:00|189.32|187.82|189.38|187.88|190.48|188.98|189.21|187.71|574
1614745800000|2021-03-03 04:30:00|189.35|187.85|189.94|188.44|190.57|189.07|189.35|187.85|624
1614746100000|2021-03-03 04:35:00|189.95|188.45|189.34|187.84|190.57|189.07|189.34|187.84|515
1614746400000|2021-03-03 04:40:00|189.3|187.8|190.15|188.65|190.16|188.66|189.27|187.77|477
1614746700000|2021-03-03 04:45:00|190.14|188.64|190.17|188.67|190.63|189.13|189.76|188.26|524
1614747000000|2021-03-03 04:50:00|190.19|188.69|189.83|188.33|190.53|189.03|189.83|188.33|474
1614747300000|2021-03-03 04:55:00|189.84|188.34|189.57|188.07|189.95|188.45|189.41|187.91|432
1614747600000|2021-03-03 05:00:00|189.58|188.08|189.62|188.12|190.34|188.84|189.56|188.06|522
1614747900000|2021-03-03 05:05:00|189.63|188.13|189.71|188.21|189.94|188.44|189.55|188.05|435
1614748200000|2021-03-03 05:10:00|189.72|188.22|190.18|188.68|190.37|188.87|189.7|188.2|389
1614748500000|2021-03-03 05:15:00|190.19|188.69|190.46|188.96|190.46|188.96|189.75|188.25|451
1614748800000|2021-03-03 05:20:00|190.47|188.97|191.57|190.07|191.69|190.19|190.46|188.96|494
1614749100000|2021-03-03 05:25:00|191.58|190.08|192.46|190.96|192.56|191.06|191.5|190|486
1614749400000|2021-03-03 05:30:00|192.45|190.95|191.22|189.72|192.61|191.11|191.14|189.64|568
1614749700000|2021-03-03 05:35:00|191.21|189.71|190.57|189.07|191.6|190.1|190.53|189.03|461
1614750000000|2021-03-03 05:40:00|190.58|189.08|190.4|188.9|190.84|189.34|190.21|188.71|509
1614750300000|2021-03-03 05:45:00|190.39|188.89|189.95|188.45|191.13|189.63|189.94|188.44|561
1614750600000|2021-03-03 05:50:00|189.94|188.44|190.51|189.01|190.54|189.04|189.9|188.4|476
1614750900000|2021-03-03 05:55:00|190.5|189|191.07|189.57|191.48|189.98|190.32|188.82|410
1614751200000|2021-03-03 06:00:00|191.05|189.55|191.76|190.26|191.78|190.28|191|189.5|503
1614751500000|2021-03-03 06:05:00|191.77|190.27|193.88|192.38|193.88|192.38|191.72|190.22|469
1614751800000|2021-03-03 06:10:00|193.9|192.4|194.66|193.16|194.77|193.27|193.1|191.6|488
1614752100000|2021-03-03 06:15:00|194.63|193.13|193.44|191.94|194.63|193.13|193.17|191.67|573
1614752400000|2021-03-03 06:20:00|193.45|191.95|192.78|191.28|193.45|191.95|192.34|190.84|547
1614752700000|2021-03-03 06:25:00|192.77|191.27|194.43|192.93|194.45|192.95|192.69|191.19|495
1614753000000|2021-03-03 06:30:00|194.44|192.94|195.31|193.81|195.38|193.88|194.44|192.94|456
1614753300000|2021-03-03 06:35:00|195.32|193.82|194.03|192.53|195.44|193.94|193.91|192.41|538
1614753600000|2021-03-03 06:40:00|194.02|192.52|194.31|192.81|194.53|193.03|193.67|192.17|541
1614753900000|2021-03-03 06:45:00|194.3|192.8|193.99|192.49|194.77|193.27|193.98|192.48|520
1614754200000|2021-03-03 06:50:00|193.98|192.48|193.73|192.23|194.12|192.62|193.3|191.8|505
1614754500000|2021-03-03 06:55:00|193.74|192.24|194.4|192.9|195.16|193.66|193.74|192.24|505
1614754800000|2021-03-03 07:00:00|194.41|192.91|194.78|193.28|195.34|193.84|194.41|192.91|507
1614755100000|2021-03-03 07:05:00|194.79|193.29|193.62|192.12|194.88|193.38|193.48|191.98|493
1614755400000|2021-03-03 07:10:00|193.61|192.11|193.37|191.87|194.1|192.6|193.36|191.86|423
1614755700000|2021-03-03 07:15:00|193.38|191.88|194.77|193.27|194.84|193.34|193.35|191.85|539
1614756000000|2021-03-03 07:20:00|194.76|193.26|194.39|192.89|195.23|193.73|194.32|192.82|540
1614756300000|2021-03-03 07:25:00|194.38|192.88|193.87|192.37|194.72|193.22|193.76|192.26|446
1614756600000|2021-03-03 07:30:00|193.92|192.42|193.94|192.44|194.42|192.92|193.79|192.29|471
1614756900000|2021-03-03 07:35:00|193.93|192.43|194.38|192.88|194.53|193.03|193.93|192.43|470
1614757200000|2021-03-03 07:40:00|194.41|192.91|194.62|193.12|195.14|193.64|194.38|192.88|461
1614757500000|2021-03-03 07:45:00|194.63|193.13|194.91|193.41|195.04|193.54|194.61|193.11|391
1614757800000|2021-03-03 07:50:00|194.92|193.42|194.15|192.65|194.97|193.47|193.96|192.46|439
1614758100000|2021-03-03 07:55:00|194.14|192.64|194.27|192.77|194.34|192.84|193.94|192.44|394
1614758400000|2021-03-03 08:00:00|194.33|192.83|193.82|192.32|194.72|193.22|193.57|192.07|509
1614758700000|2021-03-03 08:05:00|193.81|192.31|194.16|192.66|194.22|192.72|193.29|191.79|542
1614759000000|2021-03-03 08:10:00|194.15|192.65|193.94|192.44|194.15|192.65|193.28|191.78|561
1614759300000|2021-03-03 08:15:00|193.93|192.43|195.85|194.35|195.86|194.36|193.93|192.43|577
1614759600000|2021-03-03 08:20:00|195.84|194.34|196.2|194.7|197.11|195.61|195.83|194.33|594
1614759900000|2021-03-03 08:25:00|196.19|194.69|195.84|194.34|196.5|195|195.54|194.04|528
1614760200000|2021-03-03 08:30:00|195.83|194.33|195.46|193.96|196.22|194.72|195.13|193.63|558
1614760500000|2021-03-03 08:35:00|195.47|193.97|195.92|194.42|196.01|194.51|195.19|193.69|485
1614760800000|2021-03-03 08:40:00|195.93|194.43|195.01|193.51|195.94|194.44|194.99|193.49|434
1614761100000|2021-03-03 08:45:00|195.02|193.52|194.02|192.52|195.07|193.57|194|192.5|512
1614761400000|2021-03-03 08:50:00|194.01|192.51|194.87|193.37|194.9|193.4|194.01|192.51|446
1614761700000|2021-03-03 08:55:00|194.88|193.38|194.75|193.25|195.41|193.91|194.5|193|450
1614762000000|2021-03-03 09:00:00|194.76|193.26|194.47|192.97|195.25|193.75|194.46|192.96|531
1614762300000|2021-03-03 09:05:00|194.48|192.98|194.63|193.13|194.84|193.34|194.19|192.69|533
1614762600000|2021-03-03 09:10:00|194.62|193.12|194.54|193.04|194.74|193.24|194.14|192.64|434
1614762900000|2021-03-03 09:15:00|194.56|193.06|195.22|193.72|195.39|193.89|194.23|192.73|496
1614763200000|2021-03-03 09:20:00|195.23|193.73|195.88|194.38|196.12|194.62|195.06|193.56|505
1614763500000|2021-03-03 09:25:00|195.87|194.37|196.07|194.57|196.13|194.63|195.85|194.35|414
1614763800000|2021-03-03 09:30:00|196.08|194.58|195.33|193.83|196.28|194.78|194.6|193.1|565
1614764100000|2021-03-03 09:35:00|195.34|193.84|194.58|193.08|195.42|193.92|194.33|192.83|459
1614764400000|2021-03-03 09:40:00|194.55|193.05|195.22|193.72|195.49|193.99|194.54|193.04|471
1614764700000|2021-03-03 09:45:00|195.23|193.73|194.62|193.12|195.27|193.77|194.53|193.03|451
1614765000000|2021-03-03 09:50:00|194.61|193.11|194.65|193.15|195.04|193.54|194.37|192.87|402
1614765300000|2021-03-03 09:55:00|194.66|193.16|195.27|193.77|195.45|193.95|194.66|193.16|515
1614765600000|2021-03-03 10:00:00|195.26|193.76|194.65|193.15|195.5|194|194.5|193|541
1614765900000|2021-03-03 10:05:00|194.64|193.14|195.16|193.66|195.77|194.27|194.64|193.14|564
1614766200000|2021-03-03 10:10:00|195.15|193.65|194.98|193.48|195.26|193.76|194.94|193.44|521
1614766500000|2021-03-03 10:15:00|194.99|193.49|194.42|192.92|195.17|193.67|194.28|192.78|413
1614766800000|2021-03-03 10:20:00|194.43|192.93|192.89|191.39|194.47|192.97|192.86|191.36|542
1614767100000|2021-03-03 10:25:00|192.91|191.41|193.57|192.07|193.65|192.15|192.77|191.27|516
1614767400000|2021-03-03 10:30:00|193.56|192.06|195.14|193.64|195.15|193.65|193.55|192.05|613
1614767700000|2021-03-03 10:35:00|195.13|193.63|194.29|192.79|195.47|193.97|194.17|192.67|558
1614768000000|2021-03-03 10:40:00|194.32|192.82|193.17|191.67|194.38|192.88|193.15|191.65|470
1614768300000|2021-03-03 10:45:00|193.18|191.68|194.08|192.58|194.22|192.72|193.15|191.65|549
1614768600000|2021-03-03 10:50:00|194.09|192.59|193.61|192.11|194.42|192.92|193.5|192|632
1614768900000|2021-03-03 10:55:00|193.62|192.12|194.37|192.87|194.72|193.22|193.55|192.05|530
1614769200000|2021-03-03 11:00:00|194.38|192.88|195.27|193.77|195.48|193.98|194.38|192.88|553
1614769500000|2021-03-03 11:05:00|195.26|193.76|194.27|192.77|195.35|193.85|194.27|192.77|560
1614769800000|2021-03-03 11:10:00|194.26|192.76|194.9|193.4|195.04|193.54|194.09|192.59|612
1614770100000|2021-03-03 11:15:00|194.89|193.39|194|192.5|194.91|193.41|193.95|192.45|507
1614770400000|2021-03-03 11:20:00|193.99|192.49|194.45|192.95|194.61|193.11|193.97|192.47|553
1614770700000|2021-03-03 11:25:00|194.47|192.97|194.57|193.07|194.98|193.48|194.2|192.7|570
1614771000000|2021-03-03 11:30:00|194.58|193.08|193.69|192.19|194.74|193.24|193.69|192.19|565
1614771300000|2021-03-03 11:35:00|193.71|192.21|192.91|191.41|193.86|192.36|192.77|191.27|597
1614771600000|2021-03-03 11:40:00|192.9|191.4|191.53|190.03|192.94|191.44|191.5|190|629
1614771900000|2021-03-03 11:45:00|191.52|190.02|191.96|190.46|192.05|190.55|191.28|189.78|600
1614772200000|2021-03-03 11:50:00|191.95|190.45|192.66|191.16|192.84|191.34|191.88|190.38|542
1614772500000|2021-03-03 11:55:00|192.67|191.17|193.02|191.52|193.08|191.58|192.59|191.09|468
1614772800000|2021-03-03 12:00:00|193.04|191.54|192.78|191.28|193.3|191.8|192.69|191.19|558
1614773100000|2021-03-03 12:05:00|192.79|191.29|192.55|191.05|193.12|191.62|192.48|190.98|407
1614773400000|2021-03-03 12:10:00|192.56|191.06|191.59|190.09|192.77|191.27|191.59|190.09|406
1614773700000|2021-03-03 12:15:00|191.6|190.1|192.22|190.72|192.35|190.85|191.6|190.1|497
1614774000000|2021-03-03 12:20:00|192.23|190.73|192.69|191.19|192.72|191.22|192.16|190.66|436
1614774300000|2021-03-03 12:25:00|192.7|191.2|193.22|191.72|193.31|191.81|192.67|191.17|576
1614774600000|2021-03-03 12:30:00|193.23|191.73|195.13|193.63|195.37|193.87|193.21|191.71|578
1614774900000|2021-03-03 12:35:00|195.14|193.64|195.58|194.08|195.81|194.31|195.13|193.63|630
1614775200000|2021-03-03 12:40:00|195.57|194.07|195.69|194.19|196.79|195.29|195.53|194.03|611
1614775500000|2021-03-03 12:45:00|195.7|194.2|195.61|194.11|196.08|194.58|195.45|193.95|637
1614775800000|2021-03-03 12:50:00|195.62|194.12|195.82|194.32|195.94|194.44|195.59|194.09|579
1614776100000|2021-03-03 12:55:00|195.8|194.3|196.95|195.45|196.95|195.45|195.78|194.28|622
1614776400000|2021-03-03 13:00:00|196.96|195.46|195.88|194.38|197.16|195.66|195.84|194.34|591
1614776700000|2021-03-03 13:05:00|195.89|194.39|194.34|192.84|195.98|194.48|193.89|192.39|655
1614777000000|2021-03-03 13:10:00|194.35|192.85|193.13|191.63|194.43|192.93|192.42|190.92|664
1614777300000|2021-03-03 13:15:00|193.15|191.65|191.91|190.41|193.28|191.78|191.91|190.41|680
1614777600000|2021-03-03 13:20:00|191.92|190.42|192.4|190.9|192.95|191.45|191.92|190.42|676
1614777900000|2021-03-03 13:25:00|192.39|190.89|191.66|190.16|192.39|190.89|191.5|190|534
1614778200000|2021-03-03 13:30:00|191.67|190.17|190.77|189.27|192.78|191.28|190.76|189.26|539
1614778500000|2021-03-03 13:35:00|190.76|189.26|189.54|188.04|190.76|189.26|189.4|187.9|720
1614778800000|2021-03-03 13:40:00|189.55|188.05|189.11|187.61|189.64|188.14|188.73|187.23|695
1614779100000|2021-03-03 13:45:00|189.03|187.53|189.05|187.55|190.05|188.55|188.91|187.41|695
1614779400000|2021-03-03 13:50:00|189.07|187.57|189.78|188.28|189.78|188.28|189.07|187.57|595
1614779700000|2021-03-03 13:55:00|189.79|188.29|190.66|189.16|190.79|189.29|189.77|188.27|518
1614780000000|2021-03-03 14:00:00|190.67|189.17|189.5|188|190.67|189.17|189.38|187.88|611
1614780300000|2021-03-03 14:05:00|189.49|187.99|189.56|188.06|189.63|188.13|188.9|187.4|580
1614780600000|2021-03-03 14:10:00|189.55|188.05|187.87|186.37|189.74|188.24|187.77|186.27|594
1614780900000|2021-03-03 14:15:00|187.89|186.39|188.58|187.08|188.65|187.15|187.38|185.88|683
1614781200000|2021-03-03 14:20:00|188.57|187.07|188.84|187.34|188.96|187.46|188|186.5|590
1614781500000|2021-03-03 14:25:00|188.85|187.35|188.72|187.22|189.46|187.96|188.37|186.87|491
1614781800000|2021-03-03 14:30:00|188.68|187.18|189.47|187.97|190.03|188.53|188.62|187.12|463
1614782100000|2021-03-03 14:35:00|189.46|187.96|189.48|187.98|190.13|188.63|188.95|187.45|498
1614782400000|2021-03-03 14:40:00|189.49|187.99|188.73|187.23|189.51|188.01|188.45|186.95|499
1614782700000|2021-03-03 14:45:00|188.71|187.21|189.6|188.1|189.68|188.18|188.34|186.84|483
1614783000000|2021-03-03 14:50:00|189.66|188.16|189.96|188.46|190.11|188.61|189.07|187.57|460
1614783300000|2021-03-03 14:55:00|189.98|188.48|189.43|187.93|190.21|188.71|189.29|187.79|497
1614783600000|2021-03-03 15:00:00|189.44|187.94|190.64|189.14|190.65|189.15|189.42|187.92|556
1614783900000|2021-03-03 15:05:00|190.65|189.15|190.46|188.96|191.33|189.83|190.46|188.96|547
1614784200000|2021-03-03 15:10:00|190.47|188.97|189.69|188.19|190.48|188.98|189.67|188.17|527
1614784500000|2021-03-03 15:15:00|189.71|188.21|190.37|188.87|190.51|189.01|189.6|188.1|524
1614784800000|2021-03-03 15:20:00|190.36|188.86|191.92|190.42|192.02|190.52|190.35|188.85|608
1614785100000|2021-03-03 15:25:00|191.93|190.43|191.55|190.05|192.29|190.79|191.46|189.96|512
1614785400000|2021-03-03 15:30:00|191.56|190.06|192.08|190.58|192.27|190.77|190.93|189.43|533
1614785700000|2021-03-03 15:35:00|192.07|190.57|191.57|190.07|192.08|190.58|191.57|190.07|456
1614786000000|2021-03-03 15:40:00|191.58|190.08|191.86|190.36|192.05|190.55|191.42|189.92|531
1614786300000|2021-03-03 15:45:00|191.85|190.35|192.42|190.92|193.5|192|191.85|190.35|570
1614786600000|2021-03-03 15:50:00|192.41|190.91|194.24|192.74|194.37|192.87|192.41|190.91|604
1614786900000|2021-03-03 15:55:00|194.25|192.75|194.62|193.12|194.7|193.2|194.07|192.57|608
1614787200000|2021-03-03 16:00:00|194.63|193.13|196.03|194.53|196.08|194.58|194.56|193.06|664
1614787500000|2021-03-03 16:05:00|196.04|194.54|194.15|192.65|196.54|195.04|194.15|192.65|675
1614787800000|2021-03-03 16:10:00|194.16|192.66|193.93|192.43|194.16|192.66|193.03|191.53|596
1614788100000|2021-03-03 16:15:00|193.96|192.46|193.32|191.82|193.97|192.47|193|191.5|593
1614788400000|2021-03-03 16:20:00|193.29|191.79|193.26|191.76|193.39|191.89|192.94|191.44|533
1614788700000|2021-03-03 16:25:00|193.25|191.75|193.44|191.94|193.82|192.32|193.12|191.62|494
1614789000000|2021-03-03 16:30:00|193.45|191.95|193.15|191.65|193.58|192.08|193.08|191.58|425
1614789300000|2021-03-03 16:35:00|193.16|191.66|192.73|191.23|193.22|191.72|191.98|190.48|589
1614789600000|2021-03-03 16:40:00|192.72|191.22|192.41|190.91|192.76|191.26|192.32|190.82|501
1614789900000|2021-03-03 16:45:00|192.42|190.92|192.64|191.14|192.93|191.43|192.41|190.91|491
1614790200000|2021-03-03 16:50:00|192.65|191.15|192.66|191.16|192.82|191.32|192.48|190.98|462
1614790500000|2021-03-03 16:55:00|192.65|191.15|192.68|191.18|192.89|191.39|192.64|191.14|517
1614790800000|2021-03-03 17:00:00|192.66|191.16|193.11|191.61|193.23|191.73|192.47|190.97|499
1614791100000|2021-03-03 17:05:00|193.12|191.62|193.99|192.49|194.2|192.7|193.03|191.53|460
1614791400000|2021-03-03 17:10:00|194|192.5|194.59|193.09|194.65|193.15|193.95|192.45|587
1614791700000|2021-03-03 17:15:00|194.61|193.11|194.53|193.03|194.68|193.18|194.01|192.51|436
1614792000000|2021-03-03 17:20:00|194.55|193.05|194.66|193.16|195.34|193.84|194.44|192.94|510
1614792300000|2021-03-03 17:25:00|194.64|193.14|194.78|193.28|194.83|193.33|194.32|192.82|486
1614792600000|2021-03-03 17:30:00|194.76|193.26|192.86|191.36|194.8|193.3|192.74|191.24|626
1614792900000|2021-03-03 17:35:00|192.87|191.37|192.83|191.33|193.03|191.53|192.6|191.1|513
1614793200000|2021-03-03 17:40:00|192.82|191.32|193.03|191.53|193.21|191.71|192.66|191.16|459
1614793500000|2021-03-03 17:45:00|193.02|191.52|194.43|192.93|194.52|193.02|192.89|191.39|479
1614793800000|2021-03-03 17:50:00|194.44|192.94|193.84|192.34|194.7|193.2|193.82|192.32|391
1614794100000|2021-03-03 17:55:00|193.83|192.33|193.66|192.16|193.94|192.44|193.4|191.9|444
1614794400000|2021-03-03 18:00:00|193.63|192.13|193.58|192.08|193.81|192.31|193.08|191.58|494
1614794700000|2021-03-03 18:05:00|193.57|192.07|193.81|192.31|194.14|192.64|193.48|191.98|445
1614795000000|2021-03-03 18:10:00|193.8|192.3|194.01|192.51|194.01|192.51|193.4|191.9|463
1614795300000|2021-03-03 18:15:00|194.03|192.53|193.88|192.38|194.16|192.66|193.74|192.24|499
1614795600000|2021-03-03 18:20:00|193.87|192.37|193.74|192.24|194.68|193.18|193.66|192.16|546
1614795900000|2021-03-03 18:25:00|193.75|192.25|193.79|192.29|194.19|192.69|193.66|192.16|418
1614796200000|2021-03-03 18:30:00|193.78|192.28|193.33|191.83|193.78|192.28|193.23|191.73|465
1614796500000|2021-03-03 18:35:00|193.34|191.84|192.53|191.03|193.52|192.02|192.5|191|373
1614796800000|2021-03-03 18:40:00|192.52|191.02|192.73|191.23|192.78|191.28|192.38|190.88|406
1614797100000|2021-03-03 18:45:00|192.72|191.22|191.98|190.48|192.77|191.27|191.81|190.31|485
1614797400000|2021-03-03 18:50:00|191.99|190.49|192.1|190.6|192.23|190.73|191.95|190.45|307
1614797700000|2021-03-03 18:55:00|192.08|190.58|192.09|190.59|192.16|190.66|191.88|190.38|295
1614798000000|2021-03-03 19:00:00|192.1|190.6|191.5|190|192.1|190.6|191.18|189.68|391
1614798300000|2021-03-03 19:05:00|191.51|190.01|189.69|188.19|191.51|190.01|189.69|188.19|514
1614798600000|2021-03-03 19:10:00|189.67|188.17|189.94|188.44|189.95|188.45|189.32|187.82|616
1614798900000|2021-03-03 19:15:00|189.93|188.43|189.02|187.52|189.93|188.43|188.64|187.14|687
1614799200000|2021-03-03 19:20:00|189.05|187.55|188.9|187.4|189.35|187.85|188.87|187.37|558
1614799500000|2021-03-03 19:25:00|188.85|187.35|189.18|187.68|189.48|187.98|188.47|186.97|577
1614799800000|2021-03-03 19:30:00|189.19|187.69|188.94|187.44|189.2|187.7|188.64|187.14|518
1614800100000|2021-03-03 19:35:00|188.93|187.43|189.87|188.37|190.31|188.81|188.93|187.43|555
1614800400000|2021-03-03 19:40:00|189.88|188.38|190.57|189.07|190.62|189.12|189.79|188.29|558
1614800700000|2021-03-03 19:45:00|190.58|189.08|191.16|189.66|191.6|190.1|190.51|189.01|525
1614801000000|2021-03-03 19:50:00|191.15|189.65|191.34|189.84|191.44|189.94|191.07|189.57|473
1614801300000|2021-03-03 19:55:00|191.33|189.83|190.75|189.25|191.36|189.86|190.45|188.95|488
1614801600000|2021-03-03 20:00:00|190.76|189.26|191.12|189.62|191.14|189.64|190.18|188.68|494
1614801900000|2021-03-03 20:05:00|191.13|189.63|190.87|189.37|191.68|190.18|190.5|189|538
1614802200000|2021-03-03 20:10:00|190.86|189.36|190.29|188.79|191.11|189.61|190.24|188.74|443
1614802500000|2021-03-03 20:15:00|190.32|188.82|190.67|189.17|190.77|189.27|190.17|188.67|452
1614802800000|2021-03-03 20:20:00|190.68|189.18|190.79|189.29|191.09|189.59|190.6|189.1|429
1614803100000|2021-03-03 20:25:00|190.78|189.28|190.11|188.61|190.78|189.28|190.09|188.59|384
1614803400000|2021-03-03 20:30:00|190.1|188.6|190.29|188.79|190.36|188.86|189.78|188.28|370
1614803700000|2021-03-03 20:35:00|190.3|188.8|190.98|189.48|191.11|189.61|190.19|188.69|401
1614804000000|2021-03-03 20:40:00|190.99|189.49|190.01|188.51|191|189.5|189.78|188.28|451
1614804300000|2021-03-03 20:45:00|189.98|188.48|188.88|187.38|190.59|189.09|188.86|187.36|479
1614804600000|2021-03-03 20:50:00|188.87|187.37|188.37|186.87|188.88|187.38|188.09|186.59|620
1614804900000|2021-03-03 20:55:00|188.35|186.85|188.76|187.26|188.99|187.49|188.26|186.76|543
1614805200000|2021-03-03 21:00:00|188.75|187.25|188.99|187.49|189.42|187.92|188.42|186.92|550
1614805500000|2021-03-03 21:05:00|189|187.5|188.62|187.12|189.44|187.94|188.54|187.04|483
1614805800000|2021-03-03 21:10:00|188.61|187.11|188.44|186.94|188.61|187.11|188.06|186.56|514
1614806100000|2021-03-03 21:15:00|188.45|186.95|188.34|186.84|188.69|187.19|188.07|186.57|432
1614806400000|2021-03-03 21:20:00|188.36|186.86|189.17|187.67|189.2|187.7|188.33|186.83|440
1614806700000|2021-03-03 21:25:00|189.16|187.66|189.79|188.29|189.79|188.29|189|187.5|416
1614807000000|2021-03-03 21:30:00|189.78|188.28|190.1|188.6|190.4|188.9|189.45|187.95|519
1614807300000|2021-03-03 21:35:00|190.11|188.61|190.17|188.67|190.17|188.67|189.87|188.37|467
1614807600000|2021-03-03 21:40:00|190.18|188.68|190.74|189.24|190.89|189.39|189.97|188.47|509
1614807900000|2021-03-03 21:45:00|190.73|189.23|190.47|188.97|190.86|189.36|190.41|188.91|535
1614808200000|2021-03-03 21:50:00|190.5|189|190.21|188.71|190.73|189.23|190.11|188.61|314
1614808500000|2021-03-03 21:55:00|190.22|188.72|190.24|188.74|190.5|189|190|188.5|377
1614808800000|2021-03-03 22:00:00|190.25|188.75|189.7|188.2|190.26|188.76|189.16|187.66|416
1614809100000|2021-03-03 22:05:00|189.69|188.19|190.69|189.19|190.69|189.19|189.67|188.17|297
1614809400000|2021-03-03 22:10:00|190.68|189.18|191.96|190.46|191.99|190.49|190.68|189.18|303
1614809700000|2021-03-03 22:15:00|191.95|190.45|190.74|189.24|191.97|190.47|190.74|189.24|278
1614810000000|2021-03-03 22:20:00|190.71|189.21|190.16|188.66|190.74|189.24|189.61|188.11|345
1614810300000|2021-03-03 22:25:00|190.17|188.67|190.21|188.71|190.26|188.76|189.88|188.38|386
1614810600000|2021-03-03 22:30:00|190.2|188.7|190.3|188.8|190.46|188.96|189.96|188.46|331
1614810900000|2021-03-03 22:35:00|190.34|188.84|189.5|188|190.54|189.04|189.43|187.93|490
1614811200000|2021-03-03 22:40:00|189.51|188.01|189.83|188.33|190.38|188.88|189.47|187.97|229
1614811500000|2021-03-03 22:45:00|189.82|188.32|189.07|187.57|189.87|188.37|189.07|187.57|261
1614811800000|2021-03-03 22:50:00|189.06|187.56|188.48|186.98|189.34|187.84|188.47|186.97|471
1614812100000|2021-03-03 22:55:00|188.47|186.97|188.21|186.71|188.62|187.12|188.12|186.62|352
1614812400000|2021-03-03 23:00:00|188.22|186.72|188.73|187.23|189.13|187.63|187.99|186.49|476
1614812700000|2021-03-03 23:05:00|188.72|187.22|189.56|188.06|189.6|188.1|188.66|187.16|473
1614813000000|2021-03-03 23:10:00|189.57|188.07|191.02|189.52|191.02|189.52|189.55|188.05|348
1614813300000|2021-03-03 23:15:00|191.01|189.51|192.57|191.07|192.59|191.09|191|189.5|494
1614813600000|2021-03-03 23:20:00|192.58|191.08|193.05|191.55|193.21|191.71|192.4|190.9|473
1614813900000|2021-03-03 23:25:00|193.02|191.52|192.82|191.32|193.33|191.83|192.66|191.16|521
1614814200000|2021-03-03 23:30:00|192.81|191.31|191.54|190.04|192.81|191.31|191.19|189.69|531
1614814500000|2021-03-03 23:35:00|191.55|190.05|189.95|188.45|191.77|190.27|189.95|188.45|466
1614814800000|2021-03-03 23:40:00|189.94|188.44|190.05|188.55|190.57|189.07|189.72|188.22|503
1614815100000|2021-03-03 23:45:00|190.06|188.56|190.9|189.4|190.9|189.4|189.99|188.49|538
1614815400000|2021-03-03 23:50:00|190.91|189.41|189.41|187.91|190.91|189.41|189.41|187.91|469
1614815700000|2021-03-03 23:55:00|189.4|187.9|188.5|187|189.41|187.91|188.5|187|534
1614816000000|2021-03-04 00:00:00|188.51|187.01|188.66|187.16|189.46|187.96|187.6|186.1|683
1614816300000|2021-03-04 00:05:00|188.65|187.15|187.68|186.18|188.65|187.15|187.34|185.84|653
1614816600000|2021-03-04 00:10:00|187.64|186.14|188.16|186.66|188.66|187.16|187.5|186|685
1614816900000|2021-03-04 00:15:00|188.18|186.68|190.18|188.68|190.4|188.9|187.99|186.49|726
1614817200000|2021-03-04 00:20:00|190.19|188.69|189.72|188.22|190.19|188.69|188.7|187.2|591
1614817500000|2021-03-04 00:25:00|189.71|188.21|191.26|189.76|191.31|189.81|189.51|188.01|654
1614817800000|2021-03-04 00:30:00|191.27|189.77|191.41|189.91|191.49|189.99|190.44|188.94|525
1614818100000|2021-03-04 00:35:00|191.43|189.93|191.66|190.16|191.69|190.19|191.02|189.52|556
1614818400000|2021-03-04 00:40:00|191.65|190.15|191.81|190.31|191.95|190.45|191.46|189.96|540
1614818700000|2021-03-04 00:45:00|191.79|190.29|192.39|190.89|192.39|190.89|191.42|189.92|529
1614819000000|2021-03-04 00:50:00|192.38|190.88|193.8|192.3|193.81|192.31|192.22|190.72|572
1614819300000|2021-03-04 00:55:00|193.81|192.31|192.8|191.3|193.9|192.4|192.7|191.2|583
1614819600000|2021-03-04 01:00:00|192.81|191.31|191.18|189.68|192.88|191.38|191.18|189.68|566
1614819900000|2021-03-04 01:05:00|191.17|189.67|192.29|190.79|192.29|190.79|191.11|189.61|556
1614820200000|2021-03-04 01:10:00|192.28|190.78|193.84|192.34|193.91|192.41|192.27|190.77|631
1614820500000|2021-03-04 01:15:00|193.83|192.33|193.87|192.37|194.12|192.62|192.94|191.44|683
1614820800000|2021-03-04 01:20:00|193.88|192.38|193.6|192.1|194.09|192.59|193.33|191.83|618
1614821100000|2021-03-04 01:25:00|193.55|192.05|194.2|192.7|194.2|192.7|193.42|191.92|592
1614821400000|2021-03-04 01:30:00|194.19|192.69|194.59|193.09|195.03|193.53|194.18|192.68|541
1614821700000|2021-03-04 01:35:00|194.6|193.1|193.98|192.48|194.81|193.31|193.9|192.4|557
1614822000000|2021-03-04 01:40:00|193.97|192.47|193.95|192.45|194.46|192.96|193.93|192.43|409
1614822300000|2021-03-04 01:45:00|193.96|192.46|194.05|192.55|194.2|192.7|193.96|192.46|375
1614822600000|2021-03-04 01:50:00|194.06|192.56|193.35|191.85|194.07|192.57|193.18|191.68|465
1614822900000|2021-03-04 01:55:00|193.36|191.86|193.99|192.49|194.14|192.64|193.17|191.67|520
1614823200000|2021-03-04 02:00:00|193.98|192.48|194.14|192.64|194.22|192.72|193.17|191.67|514
1614823500000|2021-03-04 02:05:00|194.15|192.65|194.73|193.23|195.18|193.68|193.92|192.42|527
1614823800000|2021-03-04 02:10:00|194.72|193.22|193.67|192.17|194.87|193.37|193.67|192.17|522
1614824100000|2021-03-04 02:15:00|193.68|192.18|193.5|192|193.98|192.48|193.45|191.95|392
1614824400000|2021-03-04 02:20:00|193.49|191.99|193.66|192.16|193.78|192.28|193.39|191.89|376
1614824700000|2021-03-04 02:25:00|193.67|192.17|194.2|192.7|194.21|192.71|193.29|191.79|534
1614825000000|2021-03-04 02:30:00|194.19|192.69|193.77|192.27|194.73|193.23|193.61|192.11|518
1614825300000|2021-03-04 02:35:00|193.76|192.26|193.71|192.21|193.76|192.26|193.27|191.77|542
1614825600000|2021-03-04 02:40:00|193.72|192.22|193.57|192.07|194|192.5|193.32|191.82|482
1614825900000|2021-03-04 02:45:00|193.59|192.09|193.68|192.18|194.04|192.54|193.51|192.01|433
1614826200000|2021-03-04 02:50:00|193.69|192.19|193.1|191.6|193.69|192.19|192.82|191.32|487
1614826500000|2021-03-04 02:55:00|193.11|191.61|192.21|190.71|193.16|191.66|192.21|190.71|491
1614826800000|2021-03-04 03:00:00|192.2|190.7|192.28|190.78|192.58|191.08|192.1|190.6|532
1614827100000|2021-03-04 03:05:00|192.27|190.77|192.45|190.95|192.57|191.07|192.16|190.66|452
1614827400000|2021-03-04 03:10:00|192.44|190.94|192.33|190.83|192.51|191.01|192.19|190.69|429
1614827700000|2021-03-04 03:15:00|192.34|190.84|191|189.5|192.56|191.06|190.92|189.42|461
1614828000000|2021-03-04 03:20:00|191.02|189.52|189.54|188.04|191.02|189.52|189.48|187.98|687
1614828300000|2021-03-04 03:25:00|189.53|188.03|189.4|187.9|189.78|188.28|189.25|187.75|539
1614828600000|2021-03-04 03:30:00|189.43|187.93|188.64|187.14|189.51|188.01|187.67|186.17|666
1614828900000|2021-03-04 03:35:00|188.63|187.13|188.58|187.08|189.21|187.71|188.51|187.01|694
1614829200000|2021-03-04 03:40:00|188.59|187.09|188.13|186.63|188.59|187.09|187.22|185.72|666
1614829500000|2021-03-04 03:45:00|188.12|186.62|186.23|184.73|188.99|187.49|186.17|184.67|708
1614829800000|2021-03-04 03:50:00|186.24|184.74|186.39|184.89|186.92|185.42|185.86|184.36|707
1614830100000|2021-03-04 03:55:00|186.38|184.88|186.02|184.52|186.68|185.18|185.79|184.29|715
1614830400000|2021-03-04 04:00:00|186.01|184.51|185.9|184.4|187.47|185.97|185.27|183.77|803
1614830700000|2021-03-04 04:05:00|185.95|184.45|187.07|185.57|187.27|185.77|185.9|184.4|677
1614831000000|2021-03-04 04:10:00|187.08|185.58|186.12|184.62|187.42|185.92|186.1|184.6|678
1614831300000|2021-03-04 04:15:00|186.11|184.61|187.38|185.88|187.53|186.03|185.94|184.44|668
1614831600000|2021-03-04 04:20:00|187.39|185.89|186.51|185.01|187.47|185.97|186.28|184.78|695
1614831900000|2021-03-04 04:25:00|186.53|185.03|187.14|185.64|187.59|186.09|186.33|184.83|582
1614832200000|2021-03-04 04:30:00|187.12|185.62|186.66|185.16|187.27|185.77|186.64|185.14|490
1614832500000|2021-03-04 04:35:00|186.67|185.17|186.46|184.96|187|185.5|186.35|184.85|542
1614832800000|2021-03-04 04:40:00|186.47|184.97|185.14|183.64|186.81|185.31|185.14|183.64|582
1614833100000|2021-03-04 04:45:00|185.15|183.65|184.86|183.36|185.15|183.65|184.01|182.51|629
1614833400000|2021-03-04 04:50:00|184.89|183.39|184.68|183.18|185.52|184.02|184.63|183.13|676
1614833700000|2021-03-04 04:55:00|184.69|183.19|184.55|183.05|184.9|183.4|184.23|182.73|586
1614834000000|2021-03-04 05:00:00|184.54|183.04|186.32|184.82|186.32|184.82|184.48|182.98|602
1614834300000|2021-03-04 05:05:00|186.31|184.81|186.43|184.93|186.57|185.07|185.97|184.47|484
1614834600000|2021-03-04 05:10:00|186.44|184.94|186.37|184.87|186.45|184.95|185.96|184.46|484
1614834900000|2021-03-04 05:15:00|186.38|184.88|186|184.5|186.38|184.88|185.46|183.96|583
1614835200000|2021-03-04 05:20:00|185.99|184.49|186.9|185.4|186.91|185.41|185.47|183.97|566
1614835500000|2021-03-04 05:25:00|186.89|185.39|186.24|184.74|186.95|185.45|186.13|184.63|496
1614835800000|2021-03-04 05:30:00|186.2|184.7|186.8|185.3|187.36|185.86|185.45|183.95|628
1614836100000|2021-03-04 05:35:00|186.79|185.29|187.9|186.4|187.9|186.4|186.67|185.17|519
1614836400000|2021-03-04 05:40:00|187.91|186.41|188.59|187.09|188.81|187.31|187.61|186.11|534
1614836700000|2021-03-04 05:45:00|188.57|187.07|188.85|187.35|189.18|187.68|188.32|186.82|544
1614837000000|2021-03-04 05:50:00|188.84|187.34|189|187.5|189.07|187.57|188.54|187.04|501
1614837300000|2021-03-04 05:55:00|189.01|187.51|189.1|187.6|189.14|187.64|188.86|187.36|430
1614837600000|2021-03-04 06:00:00|189.11|187.61|188.74|187.24|189.12|187.62|188.55|187.05|450
1614837900000|2021-03-04 06:05:00|188.73|187.23|189.57|188.07|189.57|188.07|188.71|187.21|318
1614838200000|2021-03-04 06:10:00|189.58|188.08|188.96|187.46|189.6|188.1|188.96|187.46|352
1614838500000|2021-03-04 06:15:00|188.95|187.45|187.92|186.42|189.25|187.75|187.92|186.42|409
1614838800000|2021-03-04 06:20:00|187.93|186.43|188.52|187.02|188.53|187.03|187.36|185.86|551
1614839100000|2021-03-04 06:25:00|188.53|187.03|189.29|187.79|189.37|187.87|188.51|187.01|483
1614839400000|2021-03-04 06:30:00|189.28|187.78|187.74|186.24|189.28|187.78|187.57|186.07|580
1614839700000|2021-03-04 06:35:00|187.79|186.29|188.02|186.52|188.32|186.82|187.66|186.16|592
1614840000000|2021-03-04 06:40:00|188.01|186.51|187.42|185.92|188.15|186.65|187.17|185.67|494
1614840300000|2021-03-04 06:45:00|187.43|185.93|186.55|185.05|187.74|186.24|186.36|184.86|501
1614840600000|2021-03-04 06:50:00|186.56|185.06|187.29|185.79|187.3|185.8|186.54|185.04|557
1614840900000|2021-03-04 06:55:00|187.3|185.8|185.93|184.43|187.3|185.8|185.7|184.2|566
1614841200000|2021-03-04 07:00:00|185.94|184.44|186.47|184.97|187.07|185.57|185.34|183.84|643
1614841500000|2021-03-04 07:05:00|186.46|184.96|187.04|185.54|187.2|185.7|186.17|184.67|524
1614841800000|2021-03-04 07:10:00|187.03|185.53|187.68|186.18|187.7|186.2|186.89|185.39|491
1614842100000|2021-03-04 07:15:00|187.69|186.19|188.11|186.61|188.2|186.7|187.24|185.74|556
1614842400000|2021-03-04 07:20:00|188.1|186.6|187.27|185.77|188.12|186.62|187.1|185.6|446
1614842700000|2021-03-04 07:25:00|187.28|185.78|187.44|185.94|187.62|186.12|187.08|185.58|477
1614843000000|2021-03-04 07:30:00|187.45|185.95|186.65|185.15|187.65|186.15|186.65|185.15|429
1614843300000|2021-03-04 07:35:00|186.66|185.16|187.54|186.04|187.81|186.31|186.65|185.15|470
1614843600000|2021-03-04 07:40:00|187.53|186.03|187.81|186.31|187.88|186.38|187.25|185.75|407
1614843900000|2021-03-04 07:45:00|187.8|186.3|188.23|186.73|188.24|186.74|187.18|185.68|473
1614844200000|2021-03-04 07:50:00|188.24|186.74|187.8|186.3|188.25|186.75|187.51|186.01|428
1614844500000|2021-03-04 07:55:00|187.79|186.29|188.78|187.28|188.8|187.3|187.53|186.03|438
1614844800000|2021-03-04 08:00:00|188.79|187.29|190.21|188.71|190.23|188.73|188.79|187.29|630
1614845100000|2021-03-04 08:05:00|190.2|188.7|190.44|188.94|191.1|189.6|190.19|188.69|637
1614845400000|2021-03-04 08:10:00|190.45|188.95|190.21|188.71|190.52|189.02|189.89|188.39|546
1614845700000|2021-03-04 08:15:00|190.22|188.72|190.47|188.97|190.54|189.04|190.12|188.62|417
1614846000000|2021-03-04 08:20:00|190.48|188.98|189.69|188.19|190.95|189.45|189.65|188.15|555
1614846300000|2021-03-04 08:25:00|189.68|188.18|189.91|188.41|190.05|188.55|189.43|187.93|538
1614846600000|2021-03-04 08:30:00|189.93|188.43|189.92|188.42|190.03|188.53|189.76|188.26|397
1614846900000|2021-03-04 08:35:00|189.93|188.43|189.75|188.25|189.94|188.44|189.63|188.13|393
1614847200000|2021-03-04 08:40:00|189.76|188.26|189.77|188.27|189.9|188.4|189.62|188.12|376
1614847500000|2021-03-04 08:45:00|189.78|188.28|189.59|188.09|189.93|188.43|189.58|188.08|387
1614847800000|2021-03-04 08:50:00|189.6|188.1|188.43|186.93|189.6|188.1|188.39|186.89|458
1614848100000|2021-03-04 08:55:00|188.44|186.94|188.79|187.29|188.79|187.29|188.3|186.8|439
1614848400000|2021-03-04 09:00:00|188.8|187.3|189.02|187.52|189.35|187.85|188.78|187.28|362
1614848700000|2021-03-04 09:05:00|189.01|187.51|189|187.5|189.15|187.65|188.93|187.43|262
1614849000000|2021-03-04 09:10:00|189.01|187.51|188.06|186.56|189.02|187.52|188.05|186.55|295
1614849300000|2021-03-04 09:15:00|188.02|186.52|186.45|184.95|188.33|186.83|185.86|184.36|657
1614849600000|2021-03-04 09:20:00|186.46|184.96|184.52|183.02|186.73|185.23|184.28|182.78|656
1614849900000|2021-03-04 09:25:00|184.5|183|184.66|183.16|185.58|184.08|184.15|182.65|730
1614850200000|2021-03-04 09:30:00|184.68|183.18|184.34|182.84|184.71|183.21|183.32|181.82|741
1614850500000|2021-03-04 09:35:00|184.35|182.85|185.3|183.8|185.51|184.01|184.34|182.84|553
1614850800000|2021-03-04 09:40:00|185.31|183.81|184.94|183.44|185.54|184.04|184.82|183.32|565
1614851100000|2021-03-04 09:45:00|184.93|183.43|184.77|183.27|185.34|183.84|184.12|182.62|583
1614851400000|2021-03-04 09:50:00|184.75|183.25|185.36|183.86|185.36|183.86|184.19|182.69|627
1614851700000|2021-03-04 09:55:00|185.37|183.87|185.73|184.23|185.73|184.23|185.12|183.62|521
1614852000000|2021-03-04 10:00:00|185.74|184.24|186.47|184.97|187.3|185.8|185.12|183.62|651
1614852300000|2021-03-04 10:05:00|186.48|184.98|185.99|184.49|186.6|185.1|185.91|184.41|608
1614852600000|2021-03-04 10:10:00|185.98|184.48|184.34|182.84|186.09|184.59|184.23|182.73|656
1614852900000|2021-03-04 10:15:00|184.32|182.82|184.93|183.43|184.99|183.49|184.28|182.78|628
1614853200000|2021-03-04 10:20:00|184.92|183.42|185.46|183.96|185.5|184|184.83|183.33|604
1614853500000|2021-03-04 10:25:00|185.47|183.97|184.97|183.47|185.51|184.01|184.52|183.02|535
1614853800000|2021-03-04 10:30:00|184.98|183.48|185.52|184.02|185.91|184.41|184.83|183.33|704
1614854100000|2021-03-04 10:35:00|185.53|184.03|185.89|184.39|186.06|184.56|185.36|183.86|609
1614854400000|2021-03-04 10:40:00|185.9|184.4|187.1|185.6|187.1|185.6|185.86|184.36|526
1614854700000|2021-03-04 10:45:00|187.09|185.59|186.52|185.02|187.29|185.79|186.43|184.93|514
1614855000000|2021-03-04 10:50:00|186.53|185.03|186.42|184.92|186.66|185.16|186.21|184.71|488
1614855300000|2021-03-04 10:55:00|186.44|184.94|186.56|185.06|187.08|185.58|186.43|184.93|481
1614855600000|2021-03-04 11:00:00|186.57|185.07|186.08|184.58|186.81|185.31|186|184.5|514
1614855900000|2021-03-04 11:05:00|186.06|184.56|186.07|184.57|186.87|185.37|185.83|184.33|633
1614856200000|2021-03-04 11:10:00|186.08|184.58|185.81|184.31|186.32|184.82|185.7|184.2|510
1614856500000|2021-03-04 11:15:00|185.8|184.3|185.48|183.98|185.8|184.3|185.13|183.63|532
1614856800000|2021-03-04 11:20:00|185.49|183.99|184.91|183.41|185.56|184.06|184.72|183.22|545
1614857100000|2021-03-04 11:25:00|184.89|183.39|184.2|182.7|184.9|183.4|184.03|182.53|535
1614857400000|2021-03-04 11:30:00|184.21|182.71|185.36|183.86|185.39|183.89|184.21|182.71|517
1614857700000|2021-03-04 11:35:00|185.37|183.87|186.43|184.93|186.66|185.16|185.23|183.73|473
1614858000000|2021-03-04 11:40:00|186.44|184.94|185.78|184.28|186.62|185.12|185.78|184.28|478
1614858300000|2021-03-04 11:45:00|185.77|184.27|185.77|184.27|186.12|184.62|185.69|184.19|350
1614858600000|2021-03-04 11:50:00|185.76|184.26|185.6|184.1|185.86|184.36|185.4|183.9|372
1614858900000|2021-03-04 11:55:00|185.61|184.11|185.81|184.31|186.31|184.81|185.39|183.89|425
1614859200000|2021-03-04 12:00:00|185.77|184.27|184.99|183.49|186.48|184.98|184.98|183.48|540
1614859500000|2021-03-04 12:05:00|184.96|183.46|186.17|184.67|186.51|185.01|184.84|183.34|651
1614859800000|2021-03-04 12:10:00|186.22|184.72|186.3|184.8|186.49|184.99|186.1|184.6|562
1614860100000|2021-03-04 12:15:00|186.29|184.79|187.52|186.02|187.55|186.05|186.25|184.75|599
1614860400000|2021-03-04 12:20:00|187.53|186.03|187.29|185.79|187.59|186.09|186.98|185.48|465
1614860700000|2021-03-04 12:25:00|187.28|185.78|186.52|185.02|187.39|185.89|186.39|184.89|493
1614861000000|2021-03-04 12:30:00|186.51|185.01|185.5|184|186.52|185.02|185.2|183.7|582
1614861300000|2021-03-04 12:35:00|185.51|184.01|185.64|184.14|186.03|184.53|185.51|184.01|471
1614861600000|2021-03-04 12:40:00|185.65|184.15|185.98|184.48|186.34|184.84|185.43|183.93|483
1614861900000|2021-03-04 12:45:00|185.99|184.49|185.55|184.05|186.27|184.77|185.06|183.56|525
1614862200000|2021-03-04 12:50:00|185.56|184.06|185.8|184.3|186.05|184.55|185.47|183.97|414
1614862500000|2021-03-04 12:55:00|185.82|184.32|185.62|184.12|186.03|184.53|185.38|183.88|414
1614862800000|2021-03-04 13:00:00|185.61|184.11|183.95|182.45|185.62|184.12|183.71|182.21|454
1614863100000|2021-03-04 13:05:00|183.94|182.44|183.36|181.86|183.94|182.44|183.16|181.66|652
1614863400000|2021-03-04 13:10:00|183.35|181.85|184.39|182.89|184.5|183|183.35|181.85|608
1614863700000|2021-03-04 13:15:00|184.36|182.86|186.19|184.69|186.45|184.95|184.36|182.86|611
1614864000000|2021-03-04 13:20:00|186.22|184.72|185.68|184.18|186.24|184.74|184.75|183.25|631
1614864300000|2021-03-04 13:25:00|185.7|184.2|185.87|184.37|186.25|184.75|185.29|183.79|628
1614864600000|2021-03-04 13:30:00|185.86|184.36|185.11|183.61|185.86|184.36|185.09|183.59|629
1614864900000|2021-03-04 13:35:00|185.12|183.62|185.15|183.65|185.54|184.04|184.81|183.31|599
1614865200000|2021-03-04 13:40:00|185.13|183.63|186.7|185.2|186.72|185.22|185.01|183.51|528
1614865500000|2021-03-04 13:45:00|186.71|185.21|186.17|184.67|187.07|185.57|186.03|184.53|619
1614865800000|2021-03-04 13:50:00|186.16|184.66|186.44|184.94|186.77|185.27|186.06|184.56|536
1614866100000|2021-03-04 13:55:00|186.43|184.93|186.41|184.91|186.67|185.17|186.11|184.61|437
1614866400000|2021-03-04 14:00:00|186.43|184.93|185.99|184.49|186.69|185.19|185.97|184.47|518
1614866700000|2021-03-04 14:05:00|185.98|184.48|185.5|184|185.98|184.48|185.1|183.6|518
1614867000000|2021-03-04 14:10:00|185.49|183.99|185.92|184.42|186.06|184.56|185.3|183.8|574
1614867300000|2021-03-04 14:15:00|185.93|184.43|187.11|185.61|187.32|185.82|185.87|184.37|546
1614867600000|2021-03-04 14:20:00|187.1|185.6|186.78|185.28|187.43|185.93|186.63|185.13|389
1614867900000|2021-03-04 14:25:00|186.79|185.29|186.82|185.32|187|185.5|186.65|185.15|305
1614868200000|2021-03-04 14:30:00|186.86|185.36|188.32|186.82|188.32|186.82|186.35|184.85|426
1614868500000|2021-03-04 14:35:00|188.33|186.83|188.82|187.32|189.71|188.21|188.33|186.83|669
1614868800000|2021-03-04 14:40:00|188.83|187.33|187.48|185.98|189.02|187.52|186.63|185.13|645
1614869100000|2021-03-04 14:45:00|187.49|185.99|186.29|184.79|188.35|186.85|186.29|184.79|684
1614869400000|2021-03-04 14:50:00|186.3|184.8|186.25|184.75|186.49|184.99|185.41|183.91|760
1614869700000|2021-03-04 14:55:00|186.29|184.79|186.05|184.55|186.39|184.89|185.7|184.2|639
1614870000000|2021-03-04 15:00:00|186.06|184.56|185.04|183.54|186.36|184.86|184.99|183.49|656
1614870300000|2021-03-04 15:05:00|185.05|183.55|184.88|183.38|185.38|183.88|184.77|183.27|645
1614870600000|2021-03-04 15:10:00|184.87|183.37|184.75|183.25|184.9|183.4|184.41|182.91|582
1614870900000|2021-03-04 15:15:00|184.76|183.26|183.77|182.27|185.27|183.77|183.77|182.27|631
1614871200000|2021-03-04 15:20:00|183.76|182.26|184.2|182.7|184.23|182.73|183.34|181.84|630
1614871500000|2021-03-04 15:25:00|184.21|182.71|184.49|182.99|184.51|183.01|183.77|182.27|569
1614871800000|2021-03-04 15:30:00|184.5|183|184.75|183.25|184.79|183.29|184.37|182.87|411
1614872100000|2021-03-04 15:35:00|184.74|183.24|185.58|184.08|185.8|184.3|184.73|183.23|541
1614872400000|2021-03-04 15:40:00|185.59|184.09|185.73|184.23|185.86|184.36|185.35|183.85|494
1614872700000|2021-03-04 15:45:00|185.72|184.22|186.51|185.01|186.68|185.18|185.71|184.21|512
1614873000000|2021-03-04 15:50:00|186.52|185.02|185.41|183.91|186.6|185.1|185.29|183.79|581
1614873300000|2021-03-04 15:55:00|185.42|183.92|186.17|184.67|186.68|185.18|185.42|183.92|551
1614873600000|2021-03-04 16:00:00|186.14|184.64|186.26|184.76|186.31|184.81|185.54|184.04|703
1614873900000|2021-03-04 16:05:00|186.27|184.77|186.12|184.62|186.35|184.85|185.19|183.69|595
1614874200000|2021-03-04 16:10:00|186.14|184.64|185.84|184.34|186.18|184.68|185.53|184.03|513
1614874500000|2021-03-04 16:15:00|185.85|184.35|185.79|184.29|185.92|184.42|185.26|183.76|497
1614874800000|2021-03-04 16:20:00|185.8|184.3|186.75|185.25|186.77|185.27|185.76|184.26|549
1614875100000|2021-03-04 16:25:00|186.74|185.24|187.01|185.51|187.1|185.6|186.54|185.04|574
1614875400000|2021-03-04 16:30:00|187|185.5|187.2|185.7|187.92|186.42|186.98|185.48|611
1614875700000|2021-03-04 16:35:00|187.18|185.68|187.73|186.23|188.13|186.63|187.11|185.61|575
1614876000000|2021-03-04 16:40:00|187.72|186.22|187.61|186.11|188.16|186.66|187.55|186.05|507
1614876300000|2021-03-04 16:45:00|187.59|186.09|188.2|186.7|188.37|186.87|187.58|186.08|501
1614876600000|2021-03-04 16:50:00|188.23|186.73|187.73|186.23|188.23|186.73|187.69|186.19|432
1614876900000|2021-03-04 16:55:00|187.74|186.24|187.21|185.71|187.76|186.26|186.9|185.4|481
1614877200000|2021-03-04 17:00:00|187.22|185.72|187.96|186.46|188.32|186.82|187.22|185.72|548
1614877500000|2021-03-04 17:05:00|187.95|186.45|187.62|186.12|187.95|186.45|187.39|185.89|487
1614877800000|2021-03-04 17:10:00|187.63|186.13|185.81|184.31|187.63|186.13|185.28|183.78|677
1614878100000|2021-03-04 17:15:00|185.8|184.3|187.95|186.45|187.96|186.46|185.65|184.15|713
1614878400000|2021-03-04 17:20:00|187.96|186.46|186.47|184.97|188.18|186.68|186.44|184.94|772
1614878700000|2021-03-04 17:25:00|186.48|184.98|186.13|184.63|186.57|185.07|185.68|184.18|660
1614879000000|2021-03-04 17:30:00|186.12|184.62|185.58|184.08|186.18|184.68|184.94|183.44|652
1614879300000|2021-03-04 17:35:00|185.57|184.07|186.48|184.98|186.52|185.02|185.38|183.88|643
1614879600000|2021-03-04 17:40:00|186.5|185|185.73|184.23|186.85|185.35|185.66|184.16|633
1614879900000|2021-03-04 17:45:00|185.72|184.22|185.11|183.61|185.75|184.25|185|183.5|572
1614880200000|2021-03-04 17:50:00|185.12|183.62|184.21|182.71|185.24|183.74|184.21|182.71|703
1614880500000|2021-03-04 17:55:00|184.2|182.7|183.88|182.38|184.42|182.92|183.48|181.98|624
1614880800000|2021-03-04 18:00:00|183.87|182.37|183.94|182.44|184.4|182.9|183.48|181.98|586
1614881100000|2021-03-04 18:05:00|183.93|182.43|183.49|181.99|183.94|182.44|183.31|181.81|593
1614881400000|2021-03-04 18:10:00|183.48|181.98|182.02|180.52|183.58|182.08|181.96|180.46|663
1614881700000|2021-03-04 18:15:00|182.01|180.51|182.05|180.55|182.72|181.22|181.73|180.23|704
1614882000000|2021-03-04 18:20:00|182.06|180.56|181.96|180.46|182.25|180.75|181.61|180.11|579
1614882300000|2021-03-04 18:25:00|181.95|180.45|182.48|180.98|182.53|181.03|181.7|180.2|573
1614882600000|2021-03-04 18:30:00|182.47|180.97|181.74|180.24|182.48|180.98|181.66|180.16|538
1614882900000|2021-03-04 18:35:00|181.72|180.22|181.85|180.35|182.1|180.6|181.49|179.99|598
1614883200000|2021-03-04 18:40:00|181.87|180.37|180.89|179.39|181.94|180.44|180.89|179.39|538
1614883500000|2021-03-04 18:45:00|180.88|179.38|179.88|178.38|181.07|179.57|179.22|177.72|661
1614883800000|2021-03-04 18:50:00|179.87|178.37|178.54|177.04|179.87|178.37|178.28|176.78|702
1614884100000|2021-03-04 18:55:00|178.51|177.01|178.33|176.83|179.7|178.2|178.3|176.8|695
1614884400000|2021-03-04 19:00:00|178.32|176.82|179.42|177.92|179.46|177.96|178.26|176.76|716
1614884700000|2021-03-04 19:05:00|179.44|177.94|180.33|178.83|180.87|179.37|179.43|177.93|828
1614885000000|2021-03-04 19:10:00|180.36|178.86|181.25|179.75|181.3|179.8|180.21|178.71|740
1614885300000|2021-03-04 19:15:00|181.17|179.67|180.58|179.08|181.26|179.76|180.29|178.79|672
1614885600000|2021-03-04 19:20:00|180.56|179.06|181.02|179.52|181.12|179.62|180.44|178.94|577
1614885900000|2021-03-04 19:25:00|181.03|179.53|180.15|178.65|181.12|179.62|180.14|178.64|520
1614886200000|2021-03-04 19:30:00|180.16|178.66|179.68|178.18|180.22|178.72|179.37|177.87|552
1614886500000|2021-03-04 19:35:00|179.69|178.19|179.61|178.11|179.97|178.47|179|177.5|582
1614886800000|2021-03-04 19:40:00|179.6|178.1|180.39|178.89|180.4|178.9|179.07|177.57|511
1614887100000|2021-03-04 19:45:00|180.38|178.88|180.85|179.35|180.99|179.49|180.13|178.63|574
1614887400000|2021-03-04 19:50:00|180.86|179.36|180.58|179.08|180.9|179.4|179.91|178.41|643
1614887700000|2021-03-04 19:55:00|180.57|179.07|179.54|178.04|180.69|179.19|179.49|177.99|668
1614888000000|2021-03-04 20:00:00|179.55|178.05|178.88|177.38|179.67|178.17|178.76|177.26|688
1614888300000|2021-03-04 20:05:00|178.87|177.37|178.18|176.68|179.09|177.59|178.05|176.55|724
1614888600000|2021-03-04 20:10:00|178.17|176.67|178.68|177.18|178.69|177.19|177.81|176.31|671
1614888900000|2021-03-04 20:15:00|178.66|177.16|180.44|178.94|180.93|179.43|178.51|177.01|692
1614889200000|2021-03-04 20:20:00|180.45|178.95|178.26|176.76|180.45|178.95|178.22|176.72|633
1614889500000|2021-03-04 20:25:00|178.25|176.75|180.38|178.88|180.55|179.05|178.25|176.75|645
1614889800000|2021-03-04 20:30:00|180.37|178.87|181.05|179.55|181.09|179.59|179.85|178.35|595
1614890100000|2021-03-04 20:35:00|181.08|179.58|180.81|179.31|181.31|179.81|180.75|179.25|613
1614890400000|2021-03-04 20:40:00|180.82|179.32|180.79|179.29|181.24|179.74|180.59|179.09|592
1614890700000|2021-03-04 20:45:00|180.81|179.31|180.26|178.76|181.15|179.65|180.24|178.74|568
1614891000000|2021-03-04 20:50:00|180.25|178.75|180.97|179.47|181.14|179.64|180.25|178.75|607
1614891300000|2021-03-04 20:55:00|181.02|179.52|181.02|179.52|181.2|179.7|180.81|179.31|603
1614891600000|2021-03-04 21:00:00|181.03|179.53|180.43|178.93|181.04|179.54|180.34|178.84|431
1614891900000|2021-03-04 21:05:00|180.42|178.92|181.29|179.79|181.3|179.8|180.27|178.77|395
1614892200000|2021-03-04 21:10:00|181.28|179.78|180.73|179.23|181.28|179.78|180.62|179.12|485
1614892500000|2021-03-04 21:15:00|180.74|179.24|180.84|179.34|180.97|179.47|180.64|179.14|332
1614892800000|2021-03-04 21:20:00|180.85|179.35|180.92|179.42|181.05|179.55|180.55|179.05|386
1614893100000|2021-03-04 21:25:00|180.91|179.41|181.35|179.85|181.53|180.03|180.9|179.4|396
1614893400000|2021-03-04 21:30:00|181.34|179.84|180.62|179.12|181.34|179.84|180.6|179.1|337
1614893700000|2021-03-04 21:35:00|180.61|179.11|181.33|179.83|181.35|179.85|180.61|179.11|341
1614894000000|2021-03-04 21:40:00|181.32|179.82|180.48|178.98|181.36|179.86|180.41|178.91|432
1614894300000|2021-03-04 21:45:00|180.5|179|180.5|179|180.77|179.27|180.49|178.99|416
1614894600000|2021-03-04 21:50:00|180.51|179.01|179.76|178.26|180.77|179.27|179.76|178.26|388
1614894900000|2021-03-04 21:55:00|179.75|178.25|179.91|178.41|179.91|178.41|179.32|177.82|476
1614895200000|2021-03-04 22:00:00|179.9|178.4|181.33|179.83|181.64|180.14|179.72|178.22|420
1614895500000|2021-03-04 22:05:00|181.34|179.84|180.22|178.72|181.36|179.86|179.54|178.04|664
1614895800000|2021-03-04 22:10:00|180.24|178.74|180.89|179.39|181.12|179.62|180.08|178.58|377
1614896100000|2021-03-04 22:15:00|180.9|179.4|179.62|178.12|180.9|179.4|179.59|178.09|255
1614896400000|2021-03-04 22:20:00|179.63|178.13|180.14|178.64|180.47|178.97|179.48|177.98|358
1614896700000|2021-03-04 22:25:00|180.15|178.65|179.56|178.06|180.15|178.65|179.04|177.54|406
1614897000000|2021-03-04 22:30:00|179.57|178.07|179.99|178.49|180.32|178.82|178.93|177.43|490
1614897300000|2021-03-04 22:35:00|180|178.5|180.47|178.97|180.47|178.97|179.87|178.37|383
1614897600000|2021-03-04 22:40:00|180.52|179.02|180.72|179.22|180.77|179.27|179.91|178.41|474
1614897900000|2021-03-04 22:45:00|180.71|179.21|181.32|179.82|181.56|180.06|180.7|179.2|500
1614898200000|2021-03-04 22:50:00|181.31|179.81|180.87|179.37|181.38|179.88|180.59|179.09|479
1614898500000|2021-03-04 22:55:00|180.88|179.38|180.46|178.96|181.04|179.54|180.42|178.92|224
1614898800000|2021-03-04 23:00:00|180.47|178.97|180.36|178.86|180.62|179.12|180.21|178.71|370
1614899100000|2021-03-04 23:05:00|180.37|178.87|180.27|178.77|180.6|179.1|180.24|178.74|419
1614899400000|2021-03-04 23:10:00|180.28|178.78|180.17|178.67|180.73|179.23|180.16|178.66|457
1614899700000|2021-03-04 23:15:00|180.18|178.68|181.45|179.95|181.68|180.18|179.87|178.37|630
1614900000000|2021-03-04 23:20:00|181.46|179.96|181.49|179.99|182.23|180.73|181.09|179.59|728
1614900300000|2021-03-04 23:25:00|181.47|179.97|181.77|180.27|181.97|180.47|181.4|179.9|618
1614900600000|2021-03-04 23:30:00|181.75|180.25|181.96|180.46|182.36|180.86|181.74|180.24|605
1614900900000|2021-03-04 23:35:00|181.95|180.45|181.83|180.33|182.13|180.63|181.8|180.3|496
1614901200000|2021-03-04 23:40:00|181.84|180.34|181.62|180.12|181.94|180.44|181.61|180.11|311
1614901500000|2021-03-04 23:45:00|181.63|180.13|181.53|180.03|181.72|180.22|181.3|179.8|422
1614901800000|2021-03-04 23:50:00|181.52|180.02|181.92|180.42|181.98|180.48|181.39|179.89|294
1614902100000|2021-03-04 23:55:00|181.91|180.41|181.36|179.86|181.94|180.44|181.3|179.8|430
1614902400000|2021-03-05 00:00:00|181.38|179.88|179.04|177.54|181.43|179.93|179.04|177.54|692
1614902700000|2021-03-05 00:05:00|179.03|177.53|177.26|175.76|179.59|178.09|177.18|175.68|629
1614903000000|2021-03-05 00:10:00|177.27|175.77|176.47|174.97|177.86|176.36|175.83|174.33|764
1614903300000|2021-03-05 00:15:00|176.46|174.96|175.03|173.53|177.24|175.74|174.99|173.49|841
1614903600000|2021-03-05 00:20:00|175.05|173.55|174.61|173.11|175.38|173.88|173.86|172.36|831
1614903900000|2021-03-05 00:25:00|174.59|173.09|174.45|172.95|175.17|173.67|174.42|172.92|672
1614904200000|2021-03-05 00:30:00|174.44|172.94|174.95|173.45|175.5|174|174.11|172.61|726
1614904500000|2021-03-05 00:35:00|174.96|173.46|174.74|173.24|175.04|173.54|173.37|171.87|782
1614904800000|2021-03-05 00:40:00|174.73|173.23|174.18|172.68|174.85|173.35|174.01|172.51|697
1614905100000|2021-03-05 00:45:00|174.19|172.69|173.56|172.06|174.55|173.05|173.53|172.03|709
1614905400000|2021-03-05 00:50:00|173.57|172.07|172.92|171.42|173.69|172.19|172.41|170.91|727
1614905700000|2021-03-05 00:55:00|172.87|171.37|173.4|171.9|173.41|171.91|172.41|170.91|641
1614906000000|2021-03-05 01:00:00|173.42|171.92|172.88|171.38|173.83|172.33|172.28|170.78|674
1614906300000|2021-03-05 01:05:00|172.87|171.37|171.93|170.43|172.97|171.47|171.91|170.41|552
1614906600000|2021-03-05 01:10:00|171.91|170.41|171.58|170.08|172.17|170.67|171.26|169.76|618
1614906900000|2021-03-05 01:15:00|171.57|170.07|172.31|170.81|172.81|171.31|171.28|169.78|788
1614907200000|2021-03-05 01:20:00|172.3|170.8|171.1|169.6|172.3|170.8|170.8|169.3|752
1614907500000|2021-03-05 01:25:00|171.13|169.63|170.88|169.38|171.16|169.66|170.57|169.07|609
1614907800000|2021-03-05 01:30:00|170.89|169.39|169.98|168.48|171.43|169.93|169.97|168.47|657
1614908100000|2021-03-05 01:35:00|169.97|168.47|171.24|169.74|171.3|169.8|169.82|168.32|603
1614908400000|2021-03-05 01:40:00|171.22|169.72|171.52|170.02|171.72|170.22|171.14|169.64|470
1614908700000|2021-03-05 01:45:00|171.53|170.03|172.17|170.67|172.44|170.94|170.85|169.35|521
1614909000000|2021-03-05 01:50:00|172.16|170.66|171.65|170.15|172.32|170.82|171.38|169.88|540
1614909300000|2021-03-05 01:55:00|171.66|170.16|171.23|169.73|171.66|170.16|170.8|169.3|580
1614909600000|2021-03-05 02:00:00|171.25|169.75|169.98|168.48|171.3|169.8|169.44|167.94|688
1614909900000|2021-03-05 02:05:00|170|168.5|169.81|168.31|170.56|169.06|169.5|168|765
1614910200000|2021-03-05 02:10:00|169.82|168.32|171.26|169.76|171.26|169.76|169.81|168.31|624
1614910500000|2021-03-05 02:15:00|171.28|169.78|172.14|170.64|172.22|170.72|171.1|169.6|535
1614910800000|2021-03-05 02:20:00|172.13|170.63|172.11|170.61|172.42|170.92|171.97|170.47|448
1614911100000|2021-03-05 02:25:00|172.07|170.57|171.92|170.42|172.31|170.81|171.66|170.16|603
1614911400000|2021-03-05 02:30:00|171.93|170.43|172.43|170.93|172.57|171.07|171.93|170.43|563
1614911700000|2021-03-05 02:35:00|172.42|170.92|172.33|170.83|172.66|171.16|172.31|170.81|523
1614912000000|2021-03-05 02:40:00|172.32|170.82|171.98|170.48|172.37|170.87|171.54|170.04|540
1614912300000|2021-03-05 02:45:00|171.99|170.49|172.38|170.88|172.54|171.04|171.95|170.45|492
1614912600000|2021-03-05 02:50:00|172.41|170.91|173.1|171.6|173.16|171.66|172.39|170.89|581
1614912900000|2021-03-05 02:55:00|173.09|171.59|173.41|171.91|173.63|172.13|172.99|171.49|484
1614913200000|2021-03-05 03:00:00|173.4|171.9|173.57|172.07|173.58|172.08|173.01|171.51|480
1614913500000|2021-03-05 03:05:00|173.56|172.06|173.31|171.81|173.62|172.12|173.29|171.79|380
1614913800000|2021-03-05 03:10:00|173.3|171.8|172.44|170.94|173.35|171.85|172.28|170.78|394
1614914100000|2021-03-05 03:15:00|172.45|170.95|172.13|170.63|172.83|171.33|172.1|170.6|421
1614914400000|2021-03-05 03:20:00|172.12|170.62|173.46|171.96|173.46|171.96|172.12|170.62|445
1614914700000|2021-03-05 03:25:00|173.47|171.97|172.9|171.4|173.54|172.04|172.67|171.17|563
1614915000000|2021-03-05 03:30:00|172.89|171.39|173.44|171.94|173.49|171.99|172.81|171.31|524
1614915300000|2021-03-05 03:35:00|173.43|171.93|173.75|172.25|174.04|172.54|173.35|171.85|575
1614915600000|2021-03-05 03:40:00|173.76|172.26|173.69|172.19|173.84|172.34|173.6|172.1|415
1614915900000|2021-03-05 03:45:00|173.7|172.2|173.59|172.09|173.94|172.44|173.49|171.99|482
1614916200000|2021-03-05 03:50:00|173.58|172.08|173.69|172.19|173.77|172.27|173.35|171.85|463
1614916500000|2021-03-05 03:55:00|173.7|172.2|173.81|172.31|174.16|172.66|173.52|172.02|516
1614916800000|2021-03-05 04:00:00|173.8|172.3|173.46|171.96|173.82|172.32|173.05|171.55|515
1614917100000|2021-03-05 04:05:00|173.42|171.92|173.27|171.77|173.65|172.15|173.22|171.72|403
1614917400000|2021-03-05 04:10:00|173.25|171.75|173.08|171.58|173.34|171.84|172.97|171.47|435
1614917700000|2021-03-05 04:15:00|173.07|171.57|172.42|170.92|173.13|171.63|172.41|170.91|425
1614918000000|2021-03-05 04:20:00|172.43|170.93|172.37|170.87|172.53|171.03|171.94|170.44|414
1614918300000|2021-03-05 04:25:00|172.36|170.86|172.38|170.88|172.73|171.23|172.11|170.61|397
1614918600000|2021-03-05 04:30:00|172.37|170.87|173.02|171.52|173.12|171.62|172.29|170.79|437
1614918900000|2021-03-05 04:35:00|173.01|171.51|173.38|171.88|173.41|171.91|172.93|171.43|484
1614919200000|2021-03-05 04:40:00|173.39|171.89|172.75|171.25|173.42|171.92|172.71|171.21|399
1614919500000|2021-03-05 04:45:00|172.76|171.26|172.26|170.76|172.76|171.26|172.26|170.76|376
1614919800000|2021-03-05 04:50:00|172.27|170.77|172.09|170.59|172.4|170.9|171.87|170.37|382
1614920100000|2021-03-05 04:55:00|172.11|170.61|170.87|169.37|172.3|170.8|170.6|169.1|640
1614920400000|2021-03-05 05:00:00|170.86|169.36|171.94|170.44|171.94|170.44|170.52|169.02|651
1614920700000|2021-03-05 05:05:00|171.95|170.45|172.57|171.07|172.67|171.17|171.75|170.25|599
1614921000000|2021-03-05 05:10:00|172.58|171.08|172.08|170.58|172.79|171.29|172.08|170.58|533
1614921300000|2021-03-05 05:15:00|172.07|170.57|171.78|170.28|172.07|170.57|171.2|169.7|553
1614921600000|2021-03-05 05:20:00|171.8|170.3|171.15|169.65|171.81|170.31|171|169.5|515
1614921900000|2021-03-05 05:25:00|171.16|169.66|171|169.5|171.23|169.73|170.72|169.22|503
1614922200000|2021-03-05 05:30:00|170.97|169.47|171.3|169.8|171.64|170.14|170.79|169.29|618
1614922500000|2021-03-05 05:35:00|171.31|169.81|172.2|170.7|172.22|170.72|171.1|169.6|500
1614922800000|2021-03-05 05:40:00|172.21|170.71|172.23|170.73|172.69|171.19|172.15|170.65|508
1614923100000|2021-03-05 05:45:00|172.24|170.74|171.62|170.12|172.33|170.83|171.4|169.9|512
1614923400000|2021-03-05 05:50:00|171.63|170.13|172.7|171.2|172.89|171.39|171.55|170.05|608
1614923700000|2021-03-05 05:55:00|172.72|171.22|172.38|170.88|172.83|171.33|172.22|170.72|576
1614924000000|2021-03-05 06:00:00|172.36|170.86|173.04|171.54|173.14|171.64|172.31|170.81|491
1614924300000|2021-03-05 06:05:00|173.03|171.53|173.52|172.02|173.62|172.12|172.98|171.48|537
1614924600000|2021-03-05 06:10:00|173.53|172.03|173.49|171.99|173.66|172.16|173.17|171.67|468
1614924900000|2021-03-05 06:15:00|173.5|172|173.48|171.98|173.75|172.25|173.34|171.84|435
1614925200000|2021-03-05 06:20:00|173.47|171.97|172.97|171.47|173.64|172.14|172.86|171.36|479
1614925500000|2021-03-05 06:25:00|172.98|171.48|172.57|171.07|173.28|171.78|172.57|171.07|383
1614925800000|2021-03-05 06:30:00|172.56|171.06|173.53|172.03|173.62|172.12|172.56|171.06|547
1614926100000|2021-03-05 06:35:00|173.52|172.02|173.75|172.25|173.82|172.32|172.96|171.46|522
1614926400000|2021-03-05 06:40:00|173.76|172.26|174.17|172.67|174.49|172.99|173.58|172.08|552
1614926700000|2021-03-05 06:45:00|174.18|172.68|173.39|171.89|174.32|172.82|173.26|171.76|468
1614927000000|2021-03-05 06:50:00|173.4|171.9|173.93|172.43|173.96|172.46|173.18|171.68|482
1614927300000|2021-03-05 06:55:00|173.92|172.42|174.06|172.56|174.15|172.65|173.81|172.31|454
1614927600000|2021-03-05 07:00:00|174.07|172.57|174.97|173.47|175.3|173.8|174.06|172.56|477
1614927900000|2021-03-05 07:05:00|174.98|173.48|174.74|173.24|174.98|173.48|174.69|173.19|517
1614928200000|2021-03-05 07:10:00|174.75|173.25|174.24|172.74|174.8|173.3|174.24|172.74|375
1614928500000|2021-03-05 07:15:00|174.25|172.75|174.31|172.81|174.37|172.87|173.64|172.14|434
1614928800000|2021-03-05 07:20:00|174.28|172.78|173.83|172.33|174.33|172.83|173.77|172.27|367
1614929100000|2021-03-05 07:25:00|173.84|172.34|173.33|171.83|174.11|172.61|173.3|171.8|436
1614929400000|2021-03-05 07:30:00|173.34|171.84|173.64|172.14|173.82|172.32|173.24|171.74|415
1614929700000|2021-03-05 07:35:00|173.66|172.16|173.44|171.94|173.86|172.36|173.39|171.89|374
1614930000000|2021-03-05 07:40:00|173.46|171.96|173.81|172.31|173.82|172.32|173.37|171.87|354
1614930300000|2021-03-05 07:45:00|173.8|172.3|173.88|172.38|174.08|172.58|173.71|172.21|396
1614930600000|2021-03-05 07:50:00|173.86|172.36|173.96|172.46|173.99|172.49|173.33|171.83|377
1614930900000|2021-03-05 07:55:00|173.97|172.47|175.09|173.59|175.3|173.8|173.89|172.39|546
1614931200000|2021-03-05 08:00:00|175.02|173.52|174.73|173.23|175.4|173.9|174.2|172.7|523
1614931500000|2021-03-05 08:05:00|174.72|173.22|173.22|171.72|175.13|173.63|173.18|171.68|605
1614931800000|2021-03-05 08:10:00|173.23|171.73|172.64|171.14|173.71|172.21|172.57|171.07|686
1614932100000|2021-03-05 08:15:00|172.62|171.12|172.52|171.02|172.69|171.19|171.74|170.24|709
1614932400000|2021-03-05 08:20:00|172.51|171.01|172.58|171.08|173.08|171.58|172.38|170.88|551
1614932700000|2021-03-05 08:25:00|172.6|171.1|171.41|169.91|172.6|171.1|171.41|169.91|626
1614933000000|2021-03-05 08:30:00|171.42|169.92|171.77|170.27|172.06|170.56|171.39|169.89|554
1614933300000|2021-03-05 08:35:00|171.78|170.28|171.13|169.63|171.78|170.28|170.52|169.02|649
1614933600000|2021-03-05 08:40:00|171.14|169.64|171.11|169.61|171.34|169.84|170.8|169.3|678
1614933900000|2021-03-05 08:45:00|171.12|169.62|172.17|170.67|172.37|170.87|170.71|169.21|631
1614934200000|2021-03-05 08:50:00|172.15|170.65|171.25|169.75|172.21|170.71|171.09|169.59|619
1614934500000|2021-03-05 08:55:00|171.26|169.76|171.78|170.28|172.04|170.54|171.24|169.74|559
1614934800000|2021-03-05 09:00:00|171.79|170.29|172.51|171.01|172.53|171.03|171.35|169.85|616
1614935100000|2021-03-05 09:05:00|172.5|171|172.42|170.92|172.92|171.42|172.36|170.86|608
1614935400000|2021-03-05 09:10:00|172.43|170.93|172.2|170.7|172.89|171.39|172.16|170.66|585
1614935700000|2021-03-05 09:15:00|172.21|170.71|172.71|171.21|173.05|171.55|172.15|170.65|554
1614936000000|2021-03-05 09:20:00|172.72|171.22|173.35|171.85|173.61|172.11|172.44|170.94|633
1614936300000|2021-03-05 09:25:00|173.36|171.86|173.03|171.53|173.5|172|172.78|171.28|598
1614936600000|2021-03-05 09:30:00|173.02|171.52|172.91|171.41|173.34|171.84|172.85|171.35|414
1614936900000|2021-03-05 09:35:00|172.9|171.4|173.24|171.74|173.24|171.74|172.82|171.32|460
1614937200000|2021-03-05 09:40:00|173.23|171.73|173.53|172.03|173.53|172.03|172.95|171.45|446
1614937500000|2021-03-05 09:45:00|173.52|172.02|173.68|172.18|173.82|172.32|173.23|171.73|538
1614937800000|2021-03-05 09:50:00|173.69|172.19|173.47|171.97|174.12|172.62|173.47|171.97|444
1614938100000|2021-03-05 09:55:00|173.48|171.98|173.77|172.27|173.9|172.4|173.41|171.91|411
1614938400000|2021-03-05 10:00:00|173.76|172.26|174.3|172.8|174.41|172.91|173.74|172.24|483
1614938700000|2021-03-05 10:05:00|174.29|172.79|174.01|172.51|174.34|172.84|173.93|172.43|448
1614939000000|2021-03-05 10:10:00|173.99|172.49|174.55|173.05|174.57|173.07|173.99|172.49|426
1614939300000|2021-03-05 10:15:00|174.54|173.04|174.21|172.71|174.61|173.11|174.02|172.52|386
1614939600000|2021-03-05 10:20:00|174.22|172.72|174.1|172.6|174.22|172.72|173.74|172.24|370
1614939900000|2021-03-05 10:25:00|174.11|172.61|173.88|172.38|174.37|172.87|173.84|172.34|416
1614940200000|2021-03-05 10:30:00|173.89|172.39|173.87|172.37|174.04|172.54|173.28|171.78|394
1614940500000|2021-03-05 10:35:00|173.86|172.36|172.91|171.41|173.86|172.36|172.67|171.17|467
1614940800000|2021-03-05 10:40:00|172.9|171.4|173.56|172.06|173.56|172.06|172.88|171.38|393
1614941100000|2021-03-05 10:45:00|173.57|172.07|173.67|172.17|174.06|172.56|173.23|171.73|387
1614941400000|2021-03-05 10:50:00|173.66|172.16|173.73|172.23|173.88|172.38|173.44|171.94|397
1614941700000|2021-03-05 10:55:00|173.72|172.22|173.46|171.96|173.96|172.46|173.36|171.86|347
1614942000000|2021-03-05 11:00:00|173.47|171.97|174.51|173.01|174.54|173.04|173.47|171.97|440
1614942300000|2021-03-05 11:05:00|174.49|172.99|174.65|173.15|174.82|173.32|174.48|172.98|437
1614942600000|2021-03-05 11:10:00|174.64|173.14|174.61|173.11|174.71|173.21|174.5|173|322
1614942900000|2021-03-05 11:15:00|174.64|173.14|174.45|172.95|174.82|173.32|174.42|172.92|386
1614943200000|2021-03-05 11:20:00|174.46|172.96|174.65|173.15|174.73|173.23|174.46|172.96|424
1614943500000|2021-03-05 11:25:00|174.66|173.16|174.76|173.26|174.93|173.43|174.51|173.01|348
1614943800000|2021-03-05 11:30:00|174.77|173.27|174.82|173.32|174.93|173.43|174.6|173.1|339
1614944100000|2021-03-05 11:35:00|174.85|173.35|174.98|173.48|175.04|173.54|174.67|173.17|398
1614944400000|2021-03-05 11:40:00|174.97|173.47|174.88|173.38|175.06|173.56|174.59|173.09|429
1614944700000|2021-03-05 11:45:00|174.89|173.39|174.77|173.27|175.03|173.53|174.61|173.11|378
1614945000000|2021-03-05 11:50:00|174.78|173.28|174.69|173.19|174.95|173.45|174.62|173.12|275
1614945300000|2021-03-05 11:55:00|174.7|173.2|175.65|174.15|175.68|174.18|174.7|173.2|400
1614945600000|2021-03-05 12:00:00|175.66|174.16|175.74|174.24|176.18|174.68|175.63|174.13|525
1614945900000|2021-03-05 12:05:00|175.75|174.25|175.43|173.93|176.32|174.82|175.43|173.93|488
1614946200000|2021-03-05 12:10:00|175.44|173.94|174.82|173.32|175.59|174.09|174.78|173.28|545
1614946500000|2021-03-05 12:15:00|174.83|173.33|174.07|172.57|174.9|173.4|173.94|172.44|606
1614946800000|2021-03-05 12:20:00|174.06|172.56|174.11|172.61|174.36|172.86|173.44|171.94|596
1614947100000|2021-03-05 12:25:00|174.1|172.6|174.42|172.92|174.5|173|174|172.5|527
1614947400000|2021-03-05 12:30:00|174.44|172.94|175.25|173.75|175.31|173.81|174.37|172.87|533
1614947700000|2021-03-05 12:35:00|175.26|173.76|176.18|174.68|176.22|174.72|175.21|173.71|480
1614948000000|2021-03-05 12:40:00|176.2|174.7|176.03|174.53|176.35|174.85|175.76|174.26|665
1614948300000|2021-03-05 12:45:00|176.04|174.54|175.14|173.64|176.07|174.57|174.92|173.42|481
1614948600000|2021-03-05 12:50:00|175.15|173.65|175.59|174.09|175.69|174.19|175.15|173.65|447
1614948900000|2021-03-05 12:55:00|175.58|174.08|175.64|174.14|175.86|174.36|175.56|174.06|360
1614949200000|2021-03-05 13:00:00|175.65|174.15|176.65|175.15|176.86|175.36|175.65|174.15|624
1614949500000|2021-03-05 13:05:00|176.64|175.14|176.42|174.92|176.64|175.14|176.18|174.68|455
1614949800000|2021-03-05 13:10:00|176.41|174.91|176.21|174.71|176.47|174.97|176.18|174.68|395
1614950100000|2021-03-05 13:15:00|176.22|174.72|175.98|174.48|176.42|174.92|175.87|174.37|487
1614950400000|2021-03-05 13:20:00|176.01|174.51|176.19|174.69|176.49|174.99|175.94|174.44|438
1614950700000|2021-03-05 13:25:00|176.2|174.7|176.94|175.44|177.01|175.51|176.18|174.68|389
1614951000000|2021-03-05 13:30:00|176.93|175.43|174.56|173.06|176.96|175.46|174.19|172.69|576
1614951300000|2021-03-05 13:35:00|174.55|173.05|175.08|173.58|175.55|174.05|174.43|172.93|546
1614951600000|2021-03-05 13:40:00|175.09|173.59|176.44|174.94|176.45|174.95|174.81|173.31|515
1614951900000|2021-03-05 13:45:00|176.43|174.93|176.96|175.46|177.16|175.66|176.06|174.56|641
1614952200000|2021-03-05 13:50:00|176.95|175.45|176.28|174.78|176.95|175.45|175.91|174.41|685
1614952500000|2021-03-05 13:55:00|176.27|174.77|176.02|174.52|176.31|174.81|175.91|174.41|564
1614952800000|2021-03-05 14:00:00|176|174.5|176.8|175.3|176.83|175.33|176|174.5|585
1614953100000|2021-03-05 14:05:00|176.81|175.31|176.95|175.45|176.96|175.46|176.63|175.13|351
1614953400000|2021-03-05 14:10:00|176.93|175.43|177.3|175.8|177.46|175.96|176.81|175.31|480
1614953700000|2021-03-05 14:15:00|177.29|175.79|178.31|176.81|178.44|176.94|177.26|175.76|484
1614954000000|2021-03-05 14:20:00|178.3|176.8|178.76|177.26|178.78|177.28|178.06|176.56|402
1614954300000|2021-03-05 14:25:00|178.75|177.25|179.08|177.58|179.39|177.89|178.66|177.16|462
1614954600000|2021-03-05 14:30:00|179.07|177.57|179.27|177.77|179.67|178.17|179.07|177.57|550
1614954900000|2021-03-05 14:35:00|179.26|177.76|178.58|177.08|179.32|177.82|178.58|177.08|516
1614955200000|2021-03-05 14:40:00|178.55|177.05|178.8|177.3|179.21|177.71|178.45|176.95|478
1614955500000|2021-03-05 14:45:00|178.79|177.29|178.5|177|179.02|177.52|178.49|176.99|518
1614955800000|2021-03-05 14:50:00|178.49|176.99|176.94|175.44|178.58|177.08|176.91|175.41|680
1614956100000|2021-03-05 14:55:00|176.93|175.43|177.51|176.01|177.58|176.08|176.91|175.41|649
1614956400000|2021-03-05 15:00:00|177.5|176|178.33|176.83|178.56|177.06|177.5|176|571
1614956700000|2021-03-05 15:05:00|178.32|176.82|179.03|177.53|179.43|177.93|178.19|176.69|642
1614957000000|2021-03-05 15:10:00|179.04|177.54|178.39|176.89|179.25|177.75|177.95|176.45|652
1614957300000|2021-03-05 15:15:00|178.37|176.87|178.99|177.49|179.55|178.05|178.37|176.87|576
1614957600000|2021-03-05 15:20:00|179|177.5|178.58|177.08|179.01|177.51|178.14|176.64|623
1614957900000|2021-03-05 15:25:00|178.59|177.09|178.61|177.11|179.11|177.61|178.37|176.87|564
1614958200000|2021-03-05 15:30:00|178.62|177.12|177.95|176.45|178.82|177.32|177.83|176.33|609
1614958500000|2021-03-05 15:35:00|177.96|176.46|177.7|176.2|178.34|176.84|177.6|176.1|680
1614958800000|2021-03-05 15:40:00|177.69|176.19|177.68|176.18|177.95|176.45|177.57|176.07|557
1614959100000|2021-03-05 15:45:00|177.69|176.19|177.14|175.64|177.72|176.22|176.84|175.34|629
1614959400000|2021-03-05 15:50:00|177.13|175.63|177.97|176.47|178|176.5|177.01|175.51|499
1614959700000|2021-03-05 15:55:00|177.96|176.46|176.67|175.17|178.04|176.54|176.62|175.12|473
1614960000000|2021-03-05 16:00:00|176.66|175.16|175.81|174.31|176.66|175.16|175.41|173.91|775
1614960300000|2021-03-05 16:05:00|175.83|174.33|175.55|174.05|176.2|174.7|175.37|173.87|683
1614960600000|2021-03-05 16:10:00|175.56|174.06|175.11|173.61|175.84|174.34|175.11|173.61|606
1614960900000|2021-03-05 16:15:00|175.05|173.55|175.23|173.73|175.53|174.03|175.05|173.55|514
1614961200000|2021-03-05 16:20:00|175.24|173.74|173.86|172.36|175.24|173.74|173.86|172.36|637
1614961500000|2021-03-05 16:25:00|173.84|172.34|171.97|170.47|173.84|172.34|171.96|170.46|678
1614961800000|2021-03-05 16:30:00|171.96|170.46|173.23|171.73|173.49|171.99|171.73|170.23|695
1614962100000|2021-03-05 16:35:00|173.24|171.74|174.43|172.93|174.45|172.95|173.23|171.73|667
1614962400000|2021-03-05 16:40:00|174.42|172.92|174.29|172.79|174.59|173.09|173.71|172.21|642
1614962700000|2021-03-05 16:45:00|174.3|172.8|174.87|173.37|175.43|173.93|174.26|172.76|659
1614963000000|2021-03-05 16:50:00|174.86|173.36|174.07|172.57|174.88|173.38|173.98|172.48|606
1614963300000|2021-03-05 16:55:00|174.09|172.59|175.28|173.78|175.32|173.82|174.06|172.56|541
1614963600000|2021-03-05 17:00:00|175.3|173.8|175.74|174.24|175.93|174.43|175.05|173.55|591
1614963900000|2021-03-05 17:05:00|175.77|174.27|174.67|173.17|175.8|174.3|174.66|173.16|554
1614964200000|2021-03-05 17:10:00|174.68|173.18|175.95|174.45|175.95|174.45|174.67|173.17|556
1614964500000|2021-03-05 17:15:00|175.96|174.46|178.23|176.73|178.31|176.81|175.95|174.45|596
1614964800000|2021-03-05 17:20:00|178.24|176.74|178.37|176.87|178.44|176.94|177.8|176.3|593
1614965100000|2021-03-05 17:25:00|178.41|176.91|178.59|177.09|179.17|177.67|178.39|176.89|492
1614965400000|2021-03-05 17:30:00|178.6|177.1|178.64|177.14|179.15|177.65|178.5|177|569
1614965700000|2021-03-05 17:35:00|178.63|177.13|178.57|177.07|178.73|177.23|178.14|176.64|555
1614966000000|2021-03-05 17:40:00|178.58|177.08|178.93|177.43|179.01|177.51|178.2|176.7|588
1614966300000|2021-03-05 17:45:00|178.94|177.44|179.09|177.59|179.15|177.65|178.8|177.3|498
1614966600000|2021-03-05 17:50:00|179.08|177.58|178.76|177.26|179.09|177.59|178.68|177.18|528
1614966900000|2021-03-05 17:55:00|178.79|177.29|178.71|177.21|179.05|177.55|178.56|177.06|569
1614967200000|2021-03-05 18:00:00|178.72|177.22|178.62|177.12|179.41|177.91|178.29|176.79|629
1614967500000|2021-03-05 18:05:00|178.61|177.11|179.08|177.58|179.14|177.64|178.45|176.95|642
1614967800000|2021-03-05 18:10:00|179.09|177.59|179.18|177.68|179.32|177.82|178.6|177.1|548
1614968100000|2021-03-05 18:15:00|179.17|177.67|179.29|177.79|179.42|177.92|178.88|177.38|586
1614968400000|2021-03-05 18:20:00|179.3|177.8|179.3|177.8|179.7|178.2|179.16|177.66|547
1614968700000|2021-03-05 18:25:00|179.31|177.81|179.69|178.19|179.73|178.23|179.22|177.72|399
1614969000000|2021-03-05 18:30:00|179.7|178.2|179.43|177.93|179.82|178.32|178.88|177.38|518
1614969300000|2021-03-05 18:35:00|179.44|177.94|179.49|177.99|179.66|178.16|179.43|177.93|497
1614969600000|2021-03-05 18:40:00|179.5|178|179.37|177.87|180.06|178.56|179.11|177.61|462
1614969900000|2021-03-05 18:45:00|179.38|177.88|179.75|178.25|179.82|178.32|179.38|177.88|490
1614970200000|2021-03-05 18:50:00|179.78|178.28|179.12|177.62|179.83|178.33|179.04|177.54|506
1614970500000|2021-03-05 18:55:00|179.13|177.63|179.7|178.2|179.9|178.4|179.13|177.63|475
1614970800000|2021-03-05 19:00:00|179.71|178.21|179.67|178.17|179.83|178.33|179.38|177.88|529
1614971100000|2021-03-05 19:05:00|179.66|178.16|179.38|177.88|179.85|178.35|179.36|177.86|467
1614971400000|2021-03-05 19:10:00|179.37|177.87|179.51|178.01|179.51|178.01|179.13|177.63|416
1614971700000|2021-03-05 19:15:00|179.53|178.03|179.01|177.51|179.65|178.15|178.92|177.42|406
1614972000000|2021-03-05 19:20:00|179.02|177.52|179.76|178.26|179.76|178.26|179.02|177.52|461
1614972300000|2021-03-05 19:25:00|179.75|178.25|181.01|179.51|181.11|179.61|179.69|178.19|655
1614972600000|2021-03-05 19:30:00|181.02|179.52|180.32|178.82|181.12|179.62|180.28|178.78|652
1614972900000|2021-03-05 19:35:00|180.33|178.83|180.06|178.56|180.62|179.12|180.06|178.56|427
1614973200000|2021-03-05 19:40:00|180.07|178.57|180.15|178.65|180.44|178.94|180.04|178.54|529
1614973500000|2021-03-05 19:45:00|180.16|178.66|180.28|178.78|180.39|178.89|180.1|178.6|460
1614973800000|2021-03-05 19:50:00|180.29|178.79|181.05|179.55|181.06|179.56|180.21|178.71|471
1614974100000|2021-03-05 19:55:00|181.07|179.57|180.79|179.29|181.46|179.96|180.68|179.18|601
1614974400000|2021-03-05 20:00:00|180.78|179.28|180.96|179.46|181.67|180.17|180.77|179.27|618
1614974700000|2021-03-05 20:05:00|180.97|179.47|180.52|179.02|181.43|179.93|180.52|179.02|465
1614975000000|2021-03-05 20:10:00|180.51|179.01|181.01|179.51|181.06|179.56|180.44|178.94|502
1614975300000|2021-03-05 20:15:00|180.99|179.49|181|179.5|181.17|179.67|180.59|179.09|469
1614975600000|2021-03-05 20:20:00|181.02|179.52|181.54|180.04|181.56|180.06|180.91|179.41|454
1614975900000|2021-03-05 20:25:00|181.53|180.03|182.69|181.19|182.72|181.22|181.48|179.98|517
1614976200000|2021-03-05 20:30:00|182.68|181.18|181.63|180.13|182.7|181.2|181.52|180.02|490
1614976500000|2021-03-05 20:35:00|181.58|180.08|181.89|180.39|181.9|180.4|181.46|179.96|556
1614976800000|2021-03-05 20:40:00|181.88|180.38|181.58|180.08|182.08|180.58|181.47|179.97|505
1614977100000|2021-03-05 20:45:00|181.61|180.11|182.02|180.52|182.15|180.65|181.52|180.02|583
1614977400000|2021-03-05 20:50:00|182.01|180.51|181.95|180.45|182.18|180.68|181.78|180.28|571
1614977700000|2021-03-05 20:55:00|181.96|180.46|182.51|181.01|182.57|181.07|181.64|180.14|521
1614978000000|2021-03-05 21:00:00|182.5|181|181.86|180.36|182.66|181.16|181.72|180.22|537
1614978300000|2021-03-05 21:05:00|181.87|180.37|181.71|180.21|182.26|180.76|181.71|180.21|409
1614978600000|2021-03-05 21:10:00|181.72|180.22|181.32|179.82|181.79|180.29|181.25|179.75|369
1614978900000|2021-03-05 21:15:00|181.31|179.81|180.99|179.49|181.58|180.08|180.85|179.35|542
1614979200000|2021-03-05 21:20:00|180.98|179.48|181.39|179.89|181.53|180.03|180.98|179.48|465
1614979500000|2021-03-05 21:25:00|181.38|179.88|181.3|179.8|181.53|180.03|181.08|179.58|347
1614979800000|2021-03-05 21:30:00|181.31|179.81|181.14|179.64|181.37|179.87|181.13|179.63|304
1614980100000|2021-03-05 21:35:00|181.15|179.65|181.41|179.91|181.42|179.92|181.13|179.63|194
1614980400000|2021-03-05 21:40:00|181.42|179.92|181.46|179.96|181.62|180.12|181.24|179.74|382
1614980700000|2021-03-05 21:45:00|181.47|179.97|181.37|179.87|181.51|180.01|181.32|179.82|373
1614981000000|2021-03-05 21:50:00|181.36|179.86|181.54|180.04|181.65|180.15|181.11|179.61|306
1614981300000|2021-03-05 21:55:00|181.53|180.03|181.22|179.72|181.56|180.06|181.03|179.53|225
1615017600000|2021-03-06 08:00:00|184.68|183.18|184.99|183.49|185.17|183.67|184.65|183.15|395
1615017900000|2021-03-06 08:05:00|184.98|183.48|184.33|182.83|185.09|183.59|184.26|182.76|390
1615018200000|2021-03-06 08:10:00|184.32|182.82|184.53|183.03|184.68|183.18|184.04|182.54|453
1615018500000|2021-03-06 08:15:00|184.54|183.04|184.92|183.42|184.97|183.47|184.51|183.01|397
1615018800000|2021-03-06 08:20:00|184.93|183.43|184.77|183.27|185.13|183.63|184.75|183.25|344
1615019100000|2021-03-06 08:25:00|184.76|183.26|184.64|183.14|184.84|183.34|183.82|182.32|469
1615019400000|2021-03-06 08:30:00|184.62|183.12|184.84|183.34|185.03|183.53|184.59|183.09|482
1615019700000|2021-03-06 08:35:00|184.85|183.35|184.27|182.77|185|183.5|184.24|182.74|438
1615020000000|2021-03-06 08:40:00|184.28|182.78|183.51|182.01|184.49|182.99|183.2|181.7|511
1615020300000|2021-03-06 08:45:00|183.54|182.04|183.76|182.26|183.78|182.28|183.2|181.7|457
1615020600000|2021-03-06 08:50:00|183.77|182.27|183.88|182.38|184.42|182.92|183.77|182.27|416
1615020900000|2021-03-06 08:55:00|183.87|182.37|182.42|180.92|183.99|182.49|182.36|180.86|509
1615021200000|2021-03-06 09:00:00|182.56|181.06|182.78|181.28|183|181.5|182.39|180.89|525
1615021500000|2021-03-06 09:05:00|182.77|181.27|183.01|181.51|183.14|181.64|182.73|181.23|368
1615021800000|2021-03-06 09:10:00|183|181.5|182.77|181.27|183.01|181.51|182.77|181.27|398
1615022100000|2021-03-06 09:15:00|182.76|181.26|182.72|181.22|182.96|181.46|182.53|181.03|477
1615022400000|2021-03-06 09:20:00|182.71|181.21|182.21|180.71|182.81|181.31|182.13|180.63|466
1615022700000|2021-03-06 09:25:00|182.2|180.7|181.97|180.47|182.42|180.92|181.63|180.13|560
1615023000000|2021-03-06 09:30:00|181.96|180.46|182.08|180.58|182.2|180.7|181.78|180.28|472
1615023300000|2021-03-06 09:35:00|182.07|180.57|182.08|180.58|182.27|180.77|181.96|180.46|443
1615023600000|2021-03-06 09:40:00|182.09|180.59|181.25|179.75|182.09|180.59|180.97|179.47|490
1615023900000|2021-03-06 09:45:00|181.26|179.76|181.12|179.62|181.48|179.98|180.89|179.39|441
1615024200000|2021-03-06 09:50:00|181.11|179.61|181.41|179.91|181.57|180.07|180.98|179.48|448
1615024500000|2021-03-06 09:55:00|181.4|179.9|180.91|179.41|181.57|180.07|180.88|179.38|371
1615024800000|2021-03-06 10:00:00|180.92|179.42|181.82|180.32|181.93|180.43|180.72|179.22|528
1615025100000|2021-03-06 10:05:00|181.81|180.31|181.85|180.35|182.17|180.67|181.72|180.22|405
1615025400000|2021-03-06 10:10:00|181.86|180.36|182|180.5|182.1|180.6|181.79|180.29|398
1615025700000|2021-03-06 10:15:00|181.99|180.49|182.31|180.81|182.32|180.82|181.56|180.06|408
1615026000000|2021-03-06 10:20:00|182.3|180.8|181.72|180.22|182.4|180.9|181.7|180.2|379
1615026300000|2021-03-06 10:25:00|181.71|180.21|181.82|180.32|181.97|180.47|181.64|180.14|461
1615026600000|2021-03-06 10:30:00|181.83|180.33|182|180.5|182.04|180.54|181.58|180.08|369
1615026900000|2021-03-06 10:35:00|182.01|180.51|181.26|179.76|182.18|180.68|181.22|179.72|354
1615027200000|2021-03-06 10:40:00|181.25|179.75|181.48|179.98|181.67|180.17|181.13|179.63|395
1615027500000|2021-03-06 10:45:00|181.47|179.97|180.84|179.34|181.47|179.97|180.65|179.15|417
1615027800000|2021-03-06 10:50:00|180.85|179.35|180.34|178.84|181.07|179.57|180.32|178.82|504
1615028100000|2021-03-06 10:55:00|180.35|178.85|180.23|178.73|180.47|178.97|179.83|178.33|623
1615028400000|2021-03-06 11:00:00|180.24|178.74|180.79|179.29|180.83|179.33|180.06|178.56|550
1615028700000|2021-03-06 11:05:00|180.8|179.3|180.8|179.3|181.07|179.57|180.64|179.14|415
1615029000000|2021-03-06 11:10:00|180.79|179.29|180.52|179.02|180.79|179.29|180.23|178.73|395
1615029300000|2021-03-06 11:15:00|180.51|179.01|181.03|179.53|181.04|179.54|180.16|178.66|408
1615029600000|2021-03-06 11:20:00|181.02|179.52|180.91|179.41|181.02|179.52|180.62|179.12|349
1615029900000|2021-03-06 11:25:00|180.9|179.4|180.85|179.35|181.09|179.59|180.41|178.91|416
1615030200000|2021-03-06 11:30:00|180.84|179.34|180.75|179.25|181.02|179.52|180.56|179.06|443
1615030500000|2021-03-06 11:35:00|180.76|179.26|181.23|179.73|181.24|179.74|180.61|179.11|580
1615030800000|2021-03-06 11:40:00|181.22|179.72|181.83|180.33|182.63|181.13|181.21|179.71|588
1615031100000|2021-03-06 11:45:00|181.82|180.32|182.24|180.74|182.24|180.74|181.56|180.06|449
1615031400000|2021-03-06 11:50:00|182.25|180.75|183.08|181.58|183.31|181.81|182.24|180.74|506
1615031700000|2021-03-06 11:55:00|183.15|181.65|182.14|180.64|183.38|181.88|182.11|180.61|543
1615032000000|2021-03-06 12:00:00|182.15|180.65|180.4|178.9|182.38|180.88|180.4|178.9|605
1615032300000|2021-03-06 12:05:00|180.39|178.89|180.23|178.73|180.99|179.49|180.23|178.73|684
1615032600000|2021-03-06 12:10:00|180.25|178.75|179.61|178.11|180.63|179.13|179.39|177.89|650
1615032900000|2021-03-06 12:15:00|179.6|178.1|179.75|178.25|179.9|178.4|179.34|177.84|712
1615033200000|2021-03-06 12:20:00|179.73|178.23|179.88|178.38|179.88|178.38|179.44|177.94|573
1615033500000|2021-03-06 12:25:00|179.89|178.39|180.24|178.74|180.38|178.88|179.84|178.34|536
1615033800000|2021-03-06 12:30:00|180.23|178.73|180.24|178.74|180.34|178.84|179.96|178.46|451
1615034100000|2021-03-06 12:35:00|180.23|178.73|180.88|179.38|180.88|179.38|180.17|178.67|428
1615034400000|2021-03-06 12:40:00|180.89|179.39|180.86|179.36|181.04|179.54|180.72|179.22|496
1615034700000|2021-03-06 12:45:00|180.88|179.38|180.08|178.58|180.89|179.39|179.95|178.45|457
1615035000000|2021-03-06 12:50:00|180.09|178.59|179.64|178.14|180.44|178.94|179.56|178.06|449
1615035300000|2021-03-06 12:55:00|179.65|178.15|179.72|178.22|179.97|178.47|179.03|177.53|657
1615035600000|2021-03-06 13:00:00|179.71|178.21|179.83|178.33|179.99|178.49|179.33|177.83|539
1615035900000|2021-03-06 13:05:00|179.84|178.34|178.81|177.31|179.84|178.34|178.75|177.25|473
1615036200000|2021-03-06 13:10:00|178.8|177.3|178.39|176.89|178.97|177.47|178.32|176.82|504
1615036500000|2021-03-06 13:15:00|178.41|176.91|177.32|175.82|178.45|176.95|177.19|175.69|626
1615036800000|2021-03-06 13:20:00|177.33|175.83|177.07|175.57|177.88|176.38|176.88|175.38|656
1615037100000|2021-03-06 13:25:00|177.06|175.56|176.17|174.67|177.07|175.57|175.47|173.97|747
1615037400000|2021-03-06 13:30:00|176.18|174.68|177.39|175.89|177.39|175.89|176.11|174.61|605
1615037700000|2021-03-06 13:35:00|177.38|175.88|177.62|176.12|177.85|176.35|177.08|175.58|532
1615038000000|2021-03-06 13:40:00|177.61|176.11|176.86|175.36|177.61|176.11|175.89|174.39|555
1615038300000|2021-03-06 13:45:00|176.87|175.37|177.15|175.65|177.19|175.69|176.28|174.78|594
1615038600000|2021-03-06 13:50:00|177.14|175.64|177.69|176.19|177.72|176.22|176.81|175.31|488
1615038900000|2021-03-06 13:55:00|177.7|176.2|176.98|175.48|177.7|176.2|176.92|175.42|505
1615039200000|2021-03-06 14:00:00|176.99|175.49|177.78|176.28|177.8|176.3|176.69|175.19|570
1615039500000|2021-03-06 14:05:00|177.76|176.26|178.55|177.05|178.69|177.19|177.72|176.22|576
1615039800000|2021-03-06 14:10:00|178.52|177.02|177.86|176.36|178.56|177.06|177.8|176.3|511
1615040100000|2021-03-06 14:15:00|177.85|176.35|177.94|176.44|178.29|176.79|177.84|176.34|520
1615040400000|2021-03-06 14:20:00|177.93|176.43|177.87|176.37|177.99|176.49|177.77|176.27|360
1615040700000|2021-03-06 14:25:00|177.88|176.38|178.09|176.59|178.34|176.84|177.83|176.33|432
1615041000000|2021-03-06 14:30:00|178.08|176.58|178.14|176.64|178.14|176.64|177.27|175.77|437
1615041300000|2021-03-06 14:35:00|178.15|176.65|178.09|176.59|178.55|177.05|177.76|176.26|473
1615041600000|2021-03-06 14:40:00|178.08|176.58|178.15|176.65|178.35|176.85|177.88|176.38|404
1615041900000|2021-03-06 14:45:00|178.13|176.63|178.79|177.29|179.08|177.58|178.05|176.55|528
1615042200000|2021-03-06 14:50:00|178.78|177.28|178.94|177.44|179.04|177.54|178.45|176.95|453
1615042500000|2021-03-06 14:55:00|178.95|177.45|178.8|177.3|179.03|177.53|178.61|177.11|347
1615042800000|2021-03-06 15:00:00|178.79|177.29|178.41|176.91|178.88|177.38|178.38|176.88|351
1615043100000|2021-03-06 15:05:00|178.42|176.92|178.55|177.05|178.61|177.11|178.36|176.86|309
1615043400000|2021-03-06 15:10:00|178.56|177.06|178.61|177.11|178.9|177.4|178.44|176.94|427
1615043700000|2021-03-06 15:15:00|178.62|177.12|178.44|176.94|178.63|177.13|177.87|176.37|410
1615044000000|2021-03-06 15:20:00|178.43|176.93|178.57|177.07|178.65|177.15|178.29|176.79|400
1615044300000|2021-03-06 15:25:00|178.54|177.04|178.87|177.37|178.99|177.49|178.36|176.86|342
1615044600000|2021-03-06 15:30:00|178.86|177.36|178.72|177.22|178.96|177.46|178.39|176.89|346
1615044900000|2021-03-06 15:35:00|178.71|177.21|179.07|177.57|179.11|177.61|178.67|177.17|356
1615045200000|2021-03-06 15:40:00|179.06|177.56|179.49|177.99|179.68|178.18|178.91|177.41|413
1615045500000|2021-03-06 15:45:00|179.5|178|179|177.5|179.53|178.03|178.96|177.46|337
1615045800000|2021-03-06 15:50:00|178.98|177.48|178.77|177.27|179.13|177.63|178.77|177.27|181
1615046100000|2021-03-06 15:55:00|178.76|177.26|177.94|176.44|178.81|177.31|177.92|176.42|406
1615046400000|2021-03-06 16:00:00|177.96|176.46|179.44|177.94|179.57|178.07|177.67|176.17|658
1615046700000|2021-03-06 16:05:00|179.45|177.95|180.12|178.62|180.17|178.67|179.44|177.94|634
1615047000000|2021-03-06 16:10:00|180.11|178.61|179.9|178.4|180.19|178.69|179.24|177.74|585
1615047300000|2021-03-06 16:15:00|179.91|178.41|180.64|179.14|180.87|179.37|179.83|178.33|656
1615047600000|2021-03-06 16:20:00|180.65|179.15|179.65|178.15|180.66|179.16|179.54|178.04|627
1615047900000|2021-03-06 16:25:00|179.64|178.14|179.7|178.2|179.86|178.36|179.51|178.01|418
1615048200000|2021-03-06 16:30:00|179.71|178.21|180.17|178.67|180.61|179.11|179.69|178.19|556
1615048500000|2021-03-06 16:35:00|180.16|178.66|179.24|177.74|180.28|178.78|179.22|177.72|549
1615048800000|2021-03-06 16:40:00|179.25|177.75|179.43|177.93|179.56|178.06|179.03|177.53|524
1615049100000|2021-03-06 16:45:00|179.41|177.91|179.63|178.13|179.94|178.44|179.39|177.89|590
1615049400000|2021-03-06 16:50:00|179.64|178.14|179.8|178.3|179.87|178.37|179.53|178.03|487
1615049700000|2021-03-06 16:55:00|179.81|178.31|179.7|178.2|179.81|178.31|179.34|177.84|411
1615050000000|2021-03-06 17:00:00|179.66|178.16|179.44|177.94|180|178.5|179.4|177.9|466
1615050300000|2021-03-06 17:05:00|179.43|177.93|179.76|178.26|179.78|178.28|179.22|177.72|407
1615050600000|2021-03-06 17:10:00|179.8|178.3|179.84|178.34|179.98|178.48|179.54|178.04|526
1615050900000|2021-03-06 17:15:00|179.85|178.35|180.45|178.95|180.48|178.98|179.85|178.35|466
1615051200000|2021-03-06 17:20:00|180.44|178.94|180.65|179.15|180.65|179.15|180.2|178.7|321
1615051500000|2021-03-06 17:25:00|180.66|179.16|182.04|180.54|182.05|180.55|180.66|179.16|580
1615051800000|2021-03-06 17:30:00|182.03|180.53|182.97|181.47|183.22|181.72|182.01|180.51|682
1615052100000|2021-03-06 17:35:00|182.96|181.46|182.42|180.92|182.97|181.47|182.16|180.66|550
1615052400000|2021-03-06 17:40:00|182.44|180.94|182.32|180.82|182.45|180.95|182.13|180.63|387
1615052700000|2021-03-06 17:45:00|182.33|180.83|181.44|179.94|182.38|180.88|181.36|179.86|487
1615053000000|2021-03-06 17:50:00|181.48|179.98|181.59|180.09|181.76|180.26|181.43|179.93|456
1615053300000|2021-03-06 17:55:00|181.6|180.1|181.93|180.43|182.23|180.73|181.45|179.95|496
1615053600000|2021-03-06 18:00:00|181.94|180.44|182.05|180.55|182.45|180.95|181.25|179.75|562
1615053900000|2021-03-06 18:05:00|182.04|180.54|182.39|180.89|182.5|181|181.9|180.4|565
1615054200000|2021-03-06 18:10:00|182.4|180.9|182.54|181.04|182.7|181.2|182.09|180.59|423
1615054500000|2021-03-06 18:15:00|182.53|181.03|181.98|180.48|182.54|181.04|181.84|180.34|393
1615054800000|2021-03-06 18:20:00|181.97|180.47|182.31|180.81|182.37|180.87|181.74|180.24|350
1615055100000|2021-03-06 18:25:00|182.29|180.79|182.37|180.87|182.37|180.87|181.99|180.49|403
1615055400000|2021-03-06 18:30:00|182.36|180.86|182.45|180.95|182.8|181.3|182.06|180.56|487
1615055700000|2021-03-06 18:35:00|182.49|180.99|182.42|180.92|182.51|181.01|182.1|180.6|409
1615056000000|2021-03-06 18:40:00|182.44|180.94|182.99|181.49|183.38|181.88|182.43|180.93|506
1615056300000|2021-03-06 18:45:00|182.98|181.48|182.43|180.93|182.99|181.49|182.26|180.76|438
1615056600000|2021-03-06 18:50:00|182.45|180.95|182.52|181.02|182.53|181.03|182.04|180.54|435
1615056900000|2021-03-06 18:55:00|182.51|181.01|182.43|180.93|182.76|181.26|182.32|180.82|448
1615057200000|2021-03-06 19:00:00|182.42|180.92|181.74|180.24|182.47|180.97|181.6|180.1|486
1615057500000|2021-03-06 19:05:00|181.76|180.26|181.69|180.19|181.87|180.37|181.45|179.95|465
1615057800000|2021-03-06 19:10:00|181.7|180.2|182.76|181.26|183.12|181.62|181.59|180.09|510
1615058100000|2021-03-06 19:15:00|182.77|181.27|182.72|181.22|182.96|181.46|182.43|180.93|456
1615058400000|2021-03-06 19:20:00|182.71|181.21|181.46|179.96|182.88|181.38|181.32|179.82|523
1615058700000|2021-03-06 19:25:00|181.45|179.95|181.7|180.2|181.78|180.28|181.32|179.82|441
1615059000000|2021-03-06 19:30:00|181.71|180.21|182.15|180.65|182.78|181.28|181.71|180.21|556
1615059300000|2021-03-06 19:35:00|182.14|180.64|181.75|180.25|182.3|180.8|181.49|179.99|491
1615059600000|2021-03-06 19:40:00|181.74|180.24|181.86|180.36|181.96|180.46|181.5|180|386
1615059900000|2021-03-06 19:45:00|181.85|180.35|182.19|180.69|182.23|180.73|181.85|180.35|470
1615060200000|2021-03-06 19:50:00|182.17|180.67|182.02|180.52|182.34|180.84|182.02|180.52|347
1615060500000|2021-03-06 19:55:00|182.01|180.51|181.78|180.28|182.1|180.6|181.77|180.27|308
1615060800000|2021-03-06 20:00:00|181.79|180.29|181.92|180.42|182.54|181.04|181.79|180.29|499
1615061100000|2021-03-06 20:05:00|181.93|180.43|181.78|180.28|182.12|180.62|181.73|180.23|422
1615061400000|2021-03-06 20:10:00|181.77|180.27|182.19|180.69|182.25|180.75|181.69|180.19|368
1615061700000|2021-03-06 20:15:00|182.2|180.7|182.72|181.22|182.73|181.23|182.19|180.69|456
1615062000000|2021-03-06 20:20:00|182.73|181.23|183.27|181.77|183.42|181.92|182.56|181.06|406
1615062300000|2021-03-06 20:25:00|183.26|181.76|181.98|180.48|183.3|181.8|181.89|180.39|468
1615062600000|2021-03-06 20:30:00|181.97|180.47|182.02|180.52|182.32|180.82|181.67|180.17|478
1615062900000|2021-03-06 20:35:00|182.01|180.51|181.73|180.23|182.15|180.65|181.57|180.07|428
1615063200000|2021-03-06 20:40:00|181.72|180.22|180.79|179.29|182.03|180.53|180.65|179.15|529
1615063500000|2021-03-06 20:45:00|180.78|179.28|180.68|179.18|181.02|179.52|180.11|178.61|544
1615063800000|2021-03-06 20:50:00|180.67|179.17|180.69|179.19|180.76|179.26|180.33|178.83|521
1615064100000|2021-03-06 20:55:00|180.71|179.21|180.87|179.37|180.97|179.47|180.58|179.08|439
1615064400000|2021-03-06 21:00:00|180.86|179.36|181.02|179.52|181.22|179.72|180.84|179.34|440
1615064700000|2021-03-06 21:05:00|181.03|179.53|180.92|179.42|181.09|179.59|180.79|179.29|444
1615065000000|2021-03-06 21:10:00|180.9|179.4|180.28|178.78|181.02|179.52|180.24|178.74|428
1615065300000|2021-03-06 21:15:00|180.27|178.77|179.94|178.44|180.51|179.01|179.8|178.3|476
1615065600000|2021-03-06 21:20:00|179.95|178.45|180.53|179.03|180.73|179.23|179.89|178.39|451
1615065900000|2021-03-06 21:25:00|180.55|179.05|180.93|179.43|180.93|179.43|180.34|178.84|417
1615066200000|2021-03-06 21:30:00|180.94|179.44|181.37|179.87|181.63|180.13|180.94|179.44|483
1615066500000|2021-03-06 21:35:00|181.36|179.86|181.2|179.7|181.48|179.98|181.13|179.63|483
1615066800000|2021-03-06 21:40:00|181.24|179.74|181.59|180.09|181.75|180.25|181.13|179.63|464
1615067100000|2021-03-06 21:45:00|181.58|180.08|181.11|179.61|181.65|180.15|180.97|179.47|517
1615067400000|2021-03-06 21:50:00|181.1|179.6|181.06|179.56|181.6|180.1|181.06|179.56|500
1615067700000|2021-03-06 21:55:00|181.07|179.57|181.21|179.71|181.29|179.79|181.07|179.57|280
1615068000000|2021-03-06 22:00:00|181.22|179.72|181.54|180.04|181.62|180.12|181.21|179.71|282
1615068300000|2021-03-06 22:05:00|181.55|180.05|181.64|180.14|182.02|180.52|181.55|180.05|294
1615068600000|2021-03-06 22:10:00|181.62|180.12|181.65|180.15|181.76|180.26|181.46|179.96|182
1615068900000|2021-03-06 22:15:00|181.64|180.14|181.63|180.13|181.75|180.25|181.33|179.83|225
1615069200000|2021-03-06 22:20:00|181.64|180.14|181.85|180.35|181.93|180.43|181.55|180.05|217
1615069500000|2021-03-06 22:25:00|181.87|180.37|182.08|180.58|182.11|180.61|181.85|180.35|177
1615069800000|2021-03-06 22:30:00|182.1|180.6|182.73|181.23|182.74|181.24|182.1|180.6|352
1615070100000|2021-03-06 22:35:00|182.72|181.22|183.25|181.75|183.25|181.75|182.66|181.16|204
1615070400000|2021-03-06 22:40:00|183.24|181.74|183.45|181.95|183.45|181.95|183.17|181.67|156
1615070700000|2021-03-06 22:45:00|183.44|181.94|183.76|182.26|184.11|182.61|183.44|181.94|301
1615071000000|2021-03-06 22:50:00|183.75|182.25|183.93|182.43|184.02|182.52|183.64|182.14|318
1615071300000|2021-03-06 22:55:00|183.94|182.44|184.06|182.56|184.18|182.68|183.86|182.36|298
1615071600000|2021-03-06 23:00:00|184.04|182.54|183.63|182.13|184.07|182.57|183.58|182.08|285
1615071900000|2021-03-06 23:05:00|183.62|182.12|183.61|182.11|183.8|182.3|183.49|181.99|384
1615072200000|2021-03-06 23:10:00|183.62|182.12|183.6|182.1|183.71|182.21|183.4|181.9|370
1615072500000|2021-03-06 23:15:00|183.61|182.11|183.97|182.47|184.01|182.51|183.61|182.11|181
1615072800000|2021-03-06 23:20:00|183.98|182.48|184.16|182.66|184.23|182.73|183.83|182.33|305
1615073100000|2021-03-06 23:25:00|184.17|182.67|184.18|182.68|184.31|182.81|184.11|182.61|377
1615073400000|2021-03-06 23:30:00|184.17|182.67|183.83|182.33|184.32|182.82|183.82|182.32|326
1615073700000|2021-03-06 23:35:00|183.82|182.32|184.65|183.15|184.66|183.16|183.82|182.32|356
1615074000000|2021-03-06 23:40:00|184.64|183.14|184.45|182.95|184.69|183.19|184.33|182.83|388
1615074300000|2021-03-06 23:45:00|184.46|182.96|183.9|182.4|184.58|183.08|183.47|181.97|404
1615074600000|2021-03-06 23:50:00|183.89|182.39|183.83|182.33|183.91|182.41|183.5|182|429
1615074900000|2021-03-06 23:55:00|183.82|182.32|183.56|182.06|183.97|182.47|183.43|181.93|405
1615075200000|2021-03-07 00:00:00|183.58|182.08|184.31|182.81|184.7|183.2|183.57|182.07|595
1615075500000|2021-03-07 00:05:00|184.29|182.79|184.06|182.56|184.57|183.07|183.8|182.3|355
1615075800000|2021-03-07 00:10:00|184.07|182.57|184.05|182.55|184.34|182.84|183.96|182.46|370
1615076100000|2021-03-07 00:15:00|184.06|182.56|184.6|183.1|184.61|183.11|183.85|182.35|444
1615076400000|2021-03-07 00:20:00|184.61|183.11|185.63|184.13|185.63|184.13|184.6|183.1|349
1615076700000|2021-03-07 00:25:00|185.64|184.14|185.5|184|185.9|184.4|185.03|183.53|470
1615077000000|2021-03-07 00:30:00|185.51|184.01|185.01|183.51|185.62|184.12|184.9|183.4|361
1615077300000|2021-03-07 00:35:00|185|183.5|185.31|183.81|185.38|183.88|184.97|183.47|343
1615077600000|2021-03-07 00:40:00|185.32|183.82|184.75|183.25|185.55|184.05|184.73|183.23|411
1615077900000|2021-03-07 00:45:00|184.76|183.26|184.93|183.43|184.95|183.45|184.52|183.02|426
1615078200000|2021-03-07 00:50:00|184.94|183.44|185.08|183.58|185.26|183.76|184.71|183.21|321
1615078500000|2021-03-07 00:55:00|185.09|183.59|185.22|183.72|185.26|183.76|184.96|183.46|307
1615078800000|2021-03-07 01:00:00|185.21|183.71|185.23|183.73|185.79|184.29|185.21|183.71|399
1615079100000|2021-03-07 01:05:00|185.21|183.71|184.82|183.32|185.44|183.94|184.69|183.19|447
1615079400000|2021-03-07 01:10:00|184.84|183.34|185.19|183.69|185.38|183.88|184.74|183.24|381
1615079700000|2021-03-07 01:15:00|185.2|183.7|184.84|183.34|185.33|183.83|184.68|183.18|455
1615080000000|2021-03-07 01:20:00|184.83|183.33|185.03|183.53|185.28|183.78|184.72|183.22|414
1615080300000|2021-03-07 01:25:00|185.04|183.54|185.19|183.69|185.24|183.74|184.9|183.4|399
1615080600000|2021-03-07 01:30:00|185.2|183.7|185.31|183.81|185.57|184.07|185.12|183.62|442
1615080900000|2021-03-07 01:35:00|185.3|183.8|186.3|184.8|186.44|184.94|185.3|183.8|422
1615081200000|2021-03-07 01:40:00|186.31|184.81|185.96|184.46|186.36|184.86|185.81|184.31|442
1615081500000|2021-03-07 01:45:00|185.97|184.47|185.2|183.7|186.07|184.57|185.16|183.66|488
1615081800000|2021-03-07 01:50:00|185.21|183.71|184.98|183.48|185.57|184.07|184.72|183.22|475
1615082100000|2021-03-07 01:55:00|184.97|183.47|184.41|182.91|185.12|183.62|184.14|182.64|548
1615082400000|2021-03-07 02:00:00|184.43|182.93|184.77|183.27|185.17|183.67|184.43|182.93|550
1615082700000|2021-03-07 02:05:00|184.78|183.28|184.64|183.14|184.98|183.48|184.63|183.13|395
1615083000000|2021-03-07 02:10:00|184.65|183.15|184.91|183.41|185.09|183.59|184.61|183.11|325
1615083300000|2021-03-07 02:15:00|184.9|183.4|185.26|183.76|185.29|183.79|184.88|183.38|277
1615083600000|2021-03-07 02:20:00|185.25|183.75|186.16|184.66|186.31|184.81|185.2|183.7|469
1615083900000|2021-03-07 02:25:00|186.15|184.65|185.58|184.08|186.19|184.69|185.55|184.05|422
1615084200000|2021-03-07 02:30:00|185.59|184.09|185.98|184.48|186.25|184.75|185.58|184.08|422
1615084500000|2021-03-07 02:35:00|185.94|184.44|186.26|184.76|186.5|185|185.93|184.43|363
1615084800000|2021-03-07 02:40:00|186.27|184.77|186.17|184.67|186.53|185.03|186.01|184.51|394
1615085100000|2021-03-07 02:45:00|186.18|184.68|185.89|184.39|186.45|184.95|185.87|184.37|369
1615085400000|2021-03-07 02:50:00|185.88|184.38|185.52|184.02|186.01|184.51|185.5|184|411
1615085700000|2021-03-07 02:55:00|185.54|184.04|185.53|184.03|185.75|184.25|185.47|183.97|314
1615086000000|2021-03-07 03:00:00|185.54|184.04|186.61|185.11|186.64|185.14|185.54|184.04|374
1615086300000|2021-03-07 03:05:00|186.62|185.12|186.6|185.1|187.39|185.89|186.52|185.02|418
1615086600000|2021-03-07 03:10:00|186.59|185.09|185.42|183.92|186.69|185.19|185.4|183.9|555
1615086900000|2021-03-07 03:15:00|185.43|183.93|186.34|184.84|186.45|184.95|185.42|183.92|452
1615087200000|2021-03-07 03:20:00|186.33|184.83|186.58|185.08|186.78|185.28|186.33|184.83|354
1615087500000|2021-03-07 03:25:00|186.56|185.06|186.71|185.21|186.85|185.35|186.26|184.76|424
1615087800000|2021-03-07 03:30:00|186.72|185.22|186.49|184.99|186.98|185.48|186.37|184.87|366
1615088100000|2021-03-07 03:35:00|186.5|185|186.33|184.83|186.61|185.11|186.33|184.83|410
1615088400000|2021-03-07 03:40:00|186.34|184.84|186.12|184.62|186.48|184.98|186.07|184.57|419
1615088700000|2021-03-07 03:45:00|186.13|184.63|185.83|184.33|186.29|184.79|185.7|184.2|371
1615089000000|2021-03-07 03:50:00|185.82|184.32|185.37|183.87|185.83|184.33|185.35|183.85|426
1615089300000|2021-03-07 03:55:00|185.36|183.86|185.26|183.76|185.38|183.88|185.03|183.53|452
1615089600000|2021-03-07 04:00:00|185.28|183.78|185.68|184.18|185.7|184.2|185.27|183.77|287
1615089900000|2021-03-07 04:05:00|185.67|184.17|185.78|184.28|185.84|184.34|185.52|184.02|290
1615090200000|2021-03-07 04:10:00|185.77|184.27|185.21|183.71|185.84|184.34|185.21|183.71|308
1615090500000|2021-03-07 04:15:00|185.19|183.69|185.72|184.22|185.72|184.22|185.19|183.69|300
1615090800000|2021-03-07 04:20:00|185.71|184.21|184.5|183|185.8|184.3|184.5|183|367
1615091100000|2021-03-07 04:25:00|184.51|183.01|184.2|182.7|184.66|183.16|184.1|182.6|394
1615091400000|2021-03-07 04:30:00|184.19|182.69|184.72|183.22|184.8|183.3|184.19|182.69|344
1615091700000|2021-03-07 04:35:00|184.73|183.23|184.7|183.2|184.89|183.39|184.4|182.9|287
1615092000000|2021-03-07 04:40:00|184.69|183.19|184.59|183.09|184.72|183.22|184.41|182.91|252
1615092300000|2021-03-07 04:45:00|184.58|183.08|184.75|183.25|184.91|183.41|184.57|183.07|300
1615092600000|2021-03-07 04:50:00|184.74|183.24|184.75|183.25|184.9|183.4|184.73|183.23|183
1615092900000|2021-03-07 04:55:00|184.77|183.27|184.66|183.16|184.91|183.41|184.66|183.16|283
1615093200000|2021-03-07 05:00:00|184.67|183.17|183.81|182.31|184.75|183.25|183.73|182.23|420
1615093500000|2021-03-07 05:05:00|183.8|182.3|183.75|182.25|183.8|182.3|183.32|181.82|467
1615093800000|2021-03-07 05:10:00|183.76|182.26|183.56|182.06|183.88|182.38|183.54|182.04|427
1615094100000|2021-03-07 05:15:00|183.57|182.07|184.04|182.54|184.18|182.68|183.57|182.07|317
1615094400000|2021-03-07 05:20:00|184.05|182.55|184.09|182.59|184.23|182.73|183.97|182.47|302
1615094700000|2021-03-07 05:25:00|184.08|182.58|183.96|182.46|184.11|182.61|183.6|182.1|248
1615095000000|2021-03-07 05:30:00|183.97|182.47|183.69|182.19|183.97|182.47|183.69|182.19|344
1615095300000|2021-03-07 05:35:00|183.68|182.18|183.98|182.48|183.99|182.49|183.1|181.6|393
1615095600000|2021-03-07 05:40:00|183.99|182.49|183.78|182.28|183.99|182.49|183.49|181.99|372
1615095900000|2021-03-07 05:45:00|183.77|182.27|183.62|182.12|183.87|182.37|183.56|182.06|274
1615096200000|2021-03-07 05:50:00|183.63|182.13|183.62|182.12|183.7|182.2|183.55|182.05|311
1615096500000|2021-03-07 05:55:00|183.63|182.13|184.13|182.63|184.17|182.67|183.62|182.12|229
1615096800000|2021-03-07 06:00:00|184.14|182.64|183.69|182.19|184.39|182.89|183.68|182.18|281
1615097100000|2021-03-07 06:05:00|183.7|182.2|183.48|181.98|183.76|182.26|183.28|181.78|369
1615097400000|2021-03-07 06:10:00|183.47|181.97|183.37|181.87|183.78|182.28|183.36|181.86|305
1615097700000|2021-03-07 06:15:00|183.36|181.86|183.4|181.9|183.53|182.03|183.12|181.62|311
1615098000000|2021-03-07 06:20:00|183.39|181.89|183.38|181.88|183.62|182.12|183.26|181.76|275
1615098300000|2021-03-07 06:25:00|183.37|181.87|183.58|182.08|183.72|182.22|183.37|181.87|269
1615098600000|2021-03-07 06:30:00|183.59|182.09|183.33|181.83|183.62|182.12|183.28|181.78|344
1615098900000|2021-03-07 06:35:00|183.34|181.84|183.37|181.87|183.54|182.04|183.29|181.79|217
1615099200000|2021-03-07 06:40:00|183.36|181.86|183.74|182.24|183.76|182.26|183.36|181.86|298
1615099500000|2021-03-07 06:45:00|183.75|182.25|184.48|182.98|184.57|183.07|183.72|182.22|407
1615099800000|2021-03-07 06:50:00|184.49|182.99|184.56|183.06|184.67|183.17|184.31|182.81|311
1615100100000|2021-03-07 06:55:00|184.55|183.05|184.5|183|184.65|183.15|184.47|182.97|256
1615100400000|2021-03-07 07:00:00|184.51|183.01|183.97|182.47|184.77|183.27|183.97|182.47|315
1615100700000|2021-03-07 07:05:00|183.96|182.46|184.46|182.96|184.46|182.96|183.91|182.41|280
1615101000000|2021-03-07 07:10:00|184.47|182.97|184.49|182.99|184.62|183.12|184.37|182.87|248
1615101300000|2021-03-07 07:15:00|184.48|182.98|184.14|182.64|184.53|183.03|184.07|182.57|223
1615101600000|2021-03-07 07:20:00|184.15|182.65|183.93|182.43|184.31|182.81|183.92|182.42|314
1615101900000|2021-03-07 07:25:00|183.94|182.44|184.93|183.43|184.93|183.43|183.94|182.44|349
1615102200000|2021-03-07 07:30:00|184.92|183.42|184.57|183.07|185.25|183.75|184.5|183|432
1615102500000|2021-03-07 07:35:00|184.58|183.08|184.82|183.32|185|183.5|184.46|182.96|365
1615102800000|2021-03-07 07:40:00|184.81|183.31|184.91|183.41|185.08|183.58|184.81|183.31|313
1615103100000|2021-03-07 07:45:00|184.9|183.4|185.53|184.03|185.53|184.03|184.9|183.4|209
1615103400000|2021-03-07 07:50:00|185.52|184.02|185.69|184.19|185.7|184.2|185.45|183.95|231
1615103700000|2021-03-07 07:55:00|185.68|184.18|186.89|185.39|187.02|185.52|185.68|184.18|493
1615104000000|2021-03-07 08:00:00|186.87|185.37|187.82|186.32|188.25|186.75|186.87|185.37|728
1615104300000|2021-03-07 08:05:00|187.83|186.33|187.9|186.4|188.68|187.18|187.74|186.24|650
1615104600000|2021-03-07 08:10:00|187.89|186.39|187.49|185.99|188.16|186.66|187.39|185.89|492
1615104900000|2021-03-07 08:15:00|187.48|185.98|188.36|186.86|188.37|186.87|187.3|185.8|515
1615105200000|2021-03-07 08:20:00|188.35|186.85|188.2|186.7|188.63|187.13|188.11|186.61|626
1615105500000|2021-03-07 08:25:00|188.21|186.71|188.33|186.83|188.48|186.98|188.1|186.6|441
1615105800000|2021-03-07 08:30:00|188.34|186.84|188.41|186.91|188.95|187.45|188.27|186.77|437
1615106100000|2021-03-07 08:35:00|188.42|186.92|188.48|186.98|188.62|187.12|188.29|186.79|423
1615106400000|2021-03-07 08:40:00|188.47|186.97|188.04|186.54|188.51|187.01|188.04|186.54|360
1615106700000|2021-03-07 08:45:00|188.05|186.55|187.66|186.16|188.06|186.56|187.58|186.08|387
1615107000000|2021-03-07 08:50:00|187.67|186.17|187.69|186.19|187.84|186.34|187.57|186.07|339
1615107300000|2021-03-07 08:55:00|187.68|186.18|187.09|185.59|187.69|186.19|186.93|185.43|390
1615107600000|2021-03-07 09:00:00|187.07|185.57|187.31|185.81|187.37|185.87|187.04|185.54|284
1615107900000|2021-03-07 09:05:00|187.32|185.82|187.34|185.84|187.59|186.09|187.26|185.76|258
1615108200000|2021-03-07 09:10:00|187.35|185.85|187.51|186.01|187.55|186.05|187.26|185.76|359
1615108500000|2021-03-07 09:15:00|187.52|186.02|187.78|186.28|187.8|186.3|187.36|185.86|404
1615108800000|2021-03-07 09:20:00|187.79|186.29|188.47|186.97|188.85|187.35|187.74|186.24|448
1615109100000|2021-03-07 09:25:00|188.48|186.98|188.17|186.67|188.53|187.03|187.95|186.45|467
1615109400000|2021-03-07 09:30:00|188.13|186.63|187.88|186.38|188.25|186.75|187.88|186.38|293
1615109700000|2021-03-07 09:35:00|187.87|186.37|188.81|187.31|188.84|187.34|187.86|186.36|429
1615110000000|2021-03-07 09:40:00|188.8|187.3|188.71|187.21|189.19|187.69|188.66|187.16|510
1615110300000|2021-03-07 09:45:00|188.72|187.22|188.23|186.73|188.72|187.22|188|186.5|470
1615110600000|2021-03-07 09:50:00|188.22|186.72|189.04|187.54|189.05|187.55|188.19|186.69|494
1615110900000|2021-03-07 09:55:00|189.03|187.53|189.64|188.14|189.65|188.15|188.82|187.32|440
1615111200000|2021-03-07 10:00:00|189.63|188.13|188.85|187.35|189.7|188.2|188.85|187.35|416
1615111500000|2021-03-07 10:05:00|188.83|187.33|189.28|187.78|189.6|188.1|188.83|187.33|437
1615111800000|2021-03-07 10:10:00|189.29|187.79|190.29|188.79|190.33|188.83|189.13|187.63|365
1615112100000|2021-03-07 10:15:00|190.28|188.78|189.9|188.4|190.31|188.81|189.86|188.36|357
1615112400000|2021-03-07 10:20:00|189.89|188.39|189.86|188.36|190.01|188.51|189.72|188.22|258
1615112700000|2021-03-07 10:25:00|189.87|188.37|189.84|188.34|190.08|188.58|189.7|188.2|432
1615113000000|2021-03-07 10:30:00|189.85|188.35|189.25|187.75|190.03|188.53|189.24|187.74|421
1615113300000|2021-03-07 10:35:00|189.33|187.83|188.96|187.46|189.48|187.98|188.94|187.44|351
1615113600000|2021-03-07 10:40:00|188.98|187.48|188.28|186.78|188.98|187.48|188.23|186.73|466
1615113900000|2021-03-07 10:45:00|188.27|186.77|188.67|187.17|188.75|187.25|188.27|186.77|362
1615114200000|2021-03-07 10:50:00|188.68|187.18|188.79|187.29|189.01|187.51|188.55|187.05|335
1615114500000|2021-03-07 10:55:00|188.8|187.3|188.7|187.2|188.86|187.36|188.53|187.03|384
1615114800000|2021-03-07 11:00:00|188.69|187.19|188.11|186.61|188.69|187.19|188.1|186.6|379
1615115100000|2021-03-07 11:05:00|188.1|186.6|188.13|186.63|188.4|186.9|187.94|186.44|480
1615115400000|2021-03-07 11:10:00|188.18|186.68|188.32|186.82|188.38|186.88|188.13|186.63|290
1615115700000|2021-03-07 11:15:00|188.33|186.83|188.34|186.84|188.43|186.93|188.1|186.6|287
1615116000000|2021-03-07 11:20:00|188.35|186.85|188.61|187.11|188.65|187.15|188.34|186.84|326
1615116300000|2021-03-07 11:25:00|188.62|187.12|188.39|186.89|188.87|187.37|188.38|186.88|400
1615116600000|2021-03-07 11:30:00|188.37|186.87|188.72|187.22|188.73|187.23|188.31|186.81|359
1615116900000|2021-03-07 11:35:00|188.71|187.21|189.26|187.76|189.32|187.82|188.71|187.21|340
1615117200000|2021-03-07 11:40:00|189.27|187.77|189.15|187.65|189.5|188|189.1|187.6|317
1615117500000|2021-03-07 11:45:00|189.17|187.67|188.3|186.8|189.25|187.75|188.3|186.8|314
1615117800000|2021-03-07 11:50:00|188.31|186.81|188.39|186.89|188.51|187.01|187.98|186.48|329
1615118100000|2021-03-07 11:55:00|188.4|186.9|188.7|187.2|188.75|187.25|188.4|186.9|202
1615118400000|2021-03-07 12:00:00|188.71|187.21|188.62|187.12|188.73|187.23|188.42|186.92|268
1615118700000|2021-03-07 12:05:00|188.63|187.13|188.28|186.78|188.99|187.49|188.17|186.67|303
1615119000000|2021-03-07 12:10:00|188.3|186.8|189.16|187.66|189.22|187.72|188.15|186.65|393
1615119300000|2021-03-07 12:15:00|189.17|187.67|188.53|187.03|189.18|187.68|188.46|186.96|411
1615119600000|2021-03-07 12:20:00|188.54|187.04|187.28|185.78|188.59|187.09|187.21|185.71|417
1615119900000|2021-03-07 12:25:00|187.26|185.76|187.69|186.19|187.73|186.23|187.26|185.76|461
1615120200000|2021-03-07 12:30:00|187.71|186.21|188.12|186.62|188.12|186.62|187.71|186.21|325
1615120500000|2021-03-07 12:35:00|188.13|186.63|188.43|186.93|188.82|187.32|188.12|186.62|386
1615120800000|2021-03-07 12:40:00|188.44|186.94|188.49|186.99|188.74|187.24|188.33|186.83|372
1615121100000|2021-03-07 12:45:00|188.48|186.98|188.03|186.53|188.48|186.98|187.76|186.26|346
1615121400000|2021-03-07 12:50:00|188.09|186.59|188.59|187.09|188.63|187.13|188.09|186.59|326
1615121700000|2021-03-07 12:55:00|188.6|187.1|188.36|186.86|188.6|187.1|188.27|186.77|190
1615122000000|2021-03-07 13:00:00|188.35|186.85|188.01|186.51|188.36|186.86|187.98|186.48|353
1615122300000|2021-03-07 13:05:00|187.99|186.49|187.89|186.39|188.04|186.54|187.79|186.29|337
1615122600000|2021-03-07 13:10:00|187.9|186.4|188.08|186.58|188.09|186.59|187.73|186.23|377
1615122900000|2021-03-07 13:15:00|188.07|186.57|187.59|186.09|188.31|186.81|187.59|186.09|332
1615123200000|2021-03-07 13:20:00|187.58|186.08|187.58|186.08|187.75|186.25|187.53|186.03|275
1615123500000|2021-03-07 13:25:00|187.59|186.09|188.09|186.59|188.16|186.66|187.59|186.09|393
1615123800000|2021-03-07 13:30:00|188.08|186.58|187.62|186.12|188.27|186.77|187.61|186.11|381
1615124100000|2021-03-07 13:35:00|187.61|186.11|187.73|186.23|187.75|186.25|187.53|186.03|226
1615124400000|2021-03-07 13:40:00|187.75|186.25|188.09|186.59|188.09|186.59|187.68|186.18|338
1615124700000|2021-03-07 13:45:00|188.08|186.58|187.9|186.4|188.11|186.61|187.65|186.15|374
1615125000000|2021-03-07 13:50:00|187.92|186.42|188.51|187.01|188.51|187.01|187.9|186.4|244
1615125300000|2021-03-07 13:55:00|188.5|187|188.57|187.07|188.88|187.38|188.44|186.94|433
1615125600000|2021-03-07 14:00:00|188.56|187.06|188.37|186.87|188.6|187.1|188.14|186.64|418
1615125900000|2021-03-07 14:05:00|188.38|186.88|190.33|188.83|190.34|188.84|188.38|186.88|596
1615126200000|2021-03-07 14:10:00|190.32|188.82|188.32|186.82|190.33|188.83|188.19|186.69|540
1615126500000|2021-03-07 14:15:00|188.34|186.84|187.12|185.62|188.5|187|187.09|185.59|642
1615126800000|2021-03-07 14:20:00|187.11|185.61|186.39|184.89|187.11|185.61|185.92|184.42|594
1615127100000|2021-03-07 14:25:00|186.38|184.88|185.97|184.47|186.38|184.88|185.14|183.64|683
1615127400000|2021-03-07 14:30:00|185.98|184.48|186.23|184.73|186.32|184.82|185.48|183.98|581
1615127700000|2021-03-07 14:35:00|186.24|184.74|185.77|184.27|186.63|185.13|185.6|184.1|577
1615128000000|2021-03-07 14:40:00|185.74|184.24|185.83|184.33|186.06|184.56|185.72|184.22|365
1615128300000|2021-03-07 14:45:00|185.82|184.32|186.12|184.62|186.35|184.85|185.82|184.32|448
1615128600000|2021-03-07 14:50:00|186.13|184.63|186.51|185.01|186.53|185.03|186.1|184.6|346
1615128900000|2021-03-07 14:55:00|186.5|185|186.46|184.96|186.5|185|186.07|184.57|421
1615129200000|2021-03-07 15:00:00|186.47|184.97|185.81|184.31|186.47|184.97|185.79|184.29|475
1615129500000|2021-03-07 15:05:00|185.82|184.32|185.95|184.45|185.99|184.49|185.4|183.9|450
1615129800000|2021-03-07 15:10:00|185.98|184.48|185.85|184.35|186|184.5|185.64|184.14|370
1615130100000|2021-03-07 15:15:00|185.84|184.34|186.59|185.09|186.85|185.35|185.74|184.24|413
1615130400000|2021-03-07 15:20:00|186.58|185.08|186.47|184.97|186.77|185.27|186.42|184.92|308
1615130700000|2021-03-07 15:25:00|186.48|184.98|186.22|184.72|186.49|184.99|186.1|184.6|378
1615131000000|2021-03-07 15:30:00|186.23|184.73|186.53|185.03|186.54|185.04|186.22|184.72|388
1615131300000|2021-03-07 15:35:00|186.54|185.04|186.38|184.88|186.65|185.15|186.37|184.87|306
1615131600000|2021-03-07 15:40:00|186.37|184.87|185.87|184.37|186.38|184.88|185.46|183.96|483
1615131900000|2021-03-07 15:45:00|185.86|184.36|186.41|184.91|186.56|185.06|185.86|184.36|518
1615132200000|2021-03-07 15:50:00|186.39|184.89|186.69|185.19|186.76|185.26|186.39|184.89|344
1615132500000|2021-03-07 15:55:00|186.68|185.18|186.55|185.05|186.68|185.18|186.28|184.78|358
1615132800000|2021-03-07 16:00:00|186.54|185.04|187.54|186.04|188.25|186.75|186.54|185.04|600
1615133100000|2021-03-07 16:05:00|187.53|186.03|187.64|186.14|187.68|186.18|187.3|185.8|468
1615133400000|2021-03-07 16:10:00|187.65|186.15|187.85|186.35|188.1|186.6|187.5|186|445
1615133700000|2021-03-07 16:15:00|187.84|186.34|187.98|186.48|188.11|186.61|187.82|186.32|476
1615134000000|2021-03-07 16:20:00|187.97|186.47|187.4|185.9|187.97|186.47|187.36|185.86|406
1615134300000|2021-03-07 16:25:00|187.42|185.92|186.95|185.45|187.51|186.01|186.91|185.41|294
1615134600000|2021-03-07 16:30:00|186.94|185.44|187.24|185.74|187.39|185.89|186.91|185.41|529
1615134900000|2021-03-07 16:35:00|187.23|185.73|187.2|185.7|187.43|185.93|187|185.5|419
1615135200000|2021-03-07 16:40:00|187.21|185.71|188.02|186.52|188.02|186.52|187.2|185.7|447
1615135500000|2021-03-07 16:45:00|188.01|186.51|188.58|187.08|188.91|187.41|187.89|186.39|535
1615135800000|2021-03-07 16:50:00|188.59|187.09|187.99|186.49|188.74|187.24|187.99|186.49|479
1615136100000|2021-03-07 16:55:00|187.98|186.48|187.58|186.08|188.04|186.54|187.5|186|481
1615136400000|2021-03-07 17:00:00|187.59|186.09|187.62|186.12|187.8|186.3|187.21|185.71|430
1615136700000|2021-03-07 17:05:00|187.61|186.11|187.51|186.01|187.64|186.14|187.43|185.93|393
1615137000000|2021-03-07 17:10:00|187.52|186.02|188.23|186.73|188.23|186.73|187.35|185.85|461
1615137300000|2021-03-07 17:15:00|188.22|186.72|188.18|186.68|188.42|186.92|188.13|186.63|324
1615137600000|2021-03-07 17:20:00|188.17|186.67|188.43|186.93|188.49|186.99|188.17|186.67|413
1615137900000|2021-03-07 17:25:00|188.42|186.92|188.96|187.46|188.96|187.46|188.31|186.81|361
1615138200000|2021-03-07 17:30:00|188.95|187.45|188.54|187.04|189.04|187.54|188.54|187.04|409
1615138500000|2021-03-07 17:35:00|188.55|187.05|188.62|187.12|188.93|187.43|188.4|186.9|405
1615138800000|2021-03-07 17:40:00|188.6|187.1|188.97|187.47|188.98|187.48|188.53|187.03|344
1615139100000|2021-03-07 17:45:00|188.96|187.46|188.73|187.23|188.96|187.46|188.61|187.11|377
1615139400000|2021-03-07 17:50:00|188.74|187.24|189.05|187.55|189.07|187.57|188.41|186.91|447
1615139700000|2021-03-07 17:55:00|189.06|187.56|189.83|188.33|189.83|188.33|188.98|187.48|410
1615140000000|2021-03-07 18:00:00|189.82|188.32|188.85|187.35|189.84|188.34|188.53|187.03|462
1615140300000|2021-03-07 18:05:00|188.87|187.37|188.69|187.19|189.22|187.72|188.69|187.19|461
1615140600000|2021-03-07 18:10:00|188.7|187.2|188.88|187.38|188.94|187.44|188.59|187.09|444
1615140900000|2021-03-07 18:15:00|188.87|187.37|188.33|186.83|188.87|187.37|188.02|186.52|347
1615141200000|2021-03-07 18:20:00|188.35|186.85|188.51|187.01|188.78|187.28|188.22|186.72|438
1615141500000|2021-03-07 18:25:00|188.5|187|188.31|186.81|188.54|187.04|187.98|186.48|412
1615141800000|2021-03-07 18:30:00|188.32|186.82|188.31|186.81|188.45|186.95|188.21|186.71|320
1615142100000|2021-03-07 18:35:00|188.3|186.8|188.24|186.74|188.49|186.99|188.21|186.71|280
1615142400000|2021-03-07 18:40:00|188.23|186.73|188.26|186.76|188.43|186.93|188.15|186.65|323
1615142700000|2021-03-07 18:45:00|188.24|186.74|187.89|186.39|188.29|186.79|187.78|186.28|372
1615143000000|2021-03-07 18:50:00|187.88|186.38|187.96|186.46|188.1|186.6|187.71|186.21|419
1615143300000|2021-03-07 18:55:00|187.95|186.45|187.84|186.34|188.04|186.54|187.71|186.21|395
1615143600000|2021-03-07 19:00:00|187.85|186.35|187.03|185.53|187.87|186.37|187.02|185.52|471
1615143900000|2021-03-07 19:05:00|187.05|185.55|187.42|185.92|187.45|185.95|186.9|185.4|508
1615144200000|2021-03-07 19:10:00|187.43|185.93|186.92|185.42|187.56|186.06|186.92|185.42|414
1615144500000|2021-03-07 19:15:00|186.93|185.43|187.2|185.7|187.25|185.75|186.67|185.17|486
1615144800000|2021-03-07 19:20:00|187.21|185.71|187.07|185.57|187.3|185.8|186.99|185.49|411
1615145100000|2021-03-07 19:25:00|187.08|185.58|187.2|185.7|187.35|185.85|186.97|185.47|372
1615145400000|2021-03-07 19:30:00|187.19|185.69|187.47|185.97|187.5|186|187.19|185.69|401
1615145700000|2021-03-07 19:35:00|187.48|185.98|187.51|186.01|187.59|186.09|187.21|185.71|349
1615146000000|2021-03-07 19:40:00|187.5|186|187.65|186.15|187.65|186.15|187.39|185.89|303
1615146300000|2021-03-07 19:45:00|187.64|186.14|187.41|185.91|187.64|186.14|187.12|185.62|275
1615146600000|2021-03-07 19:50:00|187.42|185.92|187.41|185.91|187.64|186.14|187.04|185.54|320
1615146900000|2021-03-07 19:55:00|187.42|185.92|187.67|186.17|187.79|186.29|187.37|185.87|428
1615147200000|2021-03-07 20:00:00|187.66|186.16|186.78|185.28|187.66|186.16|186.27|184.77|559
1615147500000|2021-03-07 20:05:00|186.77|185.27|185.44|183.94|186.81|185.31|185.44|183.94|575
1615147800000|2021-03-07 20:10:00|185.45|183.95|185.35|183.85|185.75|184.25|185.24|183.74|606
1615148100000|2021-03-07 20:15:00|185.36|183.86|185.77|184.27|185.83|184.33|185.29|183.79|454
1615148400000|2021-03-07 20:20:00|185.76|184.26|185.73|184.23|185.9|184.4|185.55|184.05|367
1615148700000|2021-03-07 20:25:00|185.74|184.24|185.36|183.86|185.74|184.24|185.19|183.69|458
1615149000000|2021-03-07 20:30:00|185.37|183.87|185.86|184.36|185.93|184.43|185.37|183.87|394
1615149300000|2021-03-07 20:35:00|185.83|184.33|185.77|184.27|186.21|184.71|185.74|184.24|462
1615149600000|2021-03-07 20:40:00|185.76|184.26|186.05|184.55|186.06|184.56|185.72|184.22|351
1615149900000|2021-03-07 20:45:00|186.04|184.54|186.16|184.66|186.23|184.73|185.87|184.37|329
1615150200000|2021-03-07 20:50:00|186.17|184.67|187.15|184.65|187.18|184.96|186.17|184.35|311
1615150500000|2021-03-07 20:55:00|187.14|184.64|187.1|184.6|187.27|184.77|187.08|184.58|274
1615150800000|2021-03-07 21:00:00|187.11|184.61|187.11|184.61|187.17|184.67|186.87|184.37|353
1615151100000|2021-03-07 21:05:00|187.12|184.62|187.44|184.94|187.45|184.95|187.03|184.53|270
1615151400000|2021-03-07 21:10:00|187.43|184.93|187.13|184.63|187.52|185.02|187.09|184.59|404
1615151700000|2021-03-07 21:15:00|187.12|184.62|187.47|184.97|187.47|184.97|187.12|184.62|394
1615152000000|2021-03-07 21:20:00|187.46|184.96|187.84|185.34|188.01|185.51|187.46|184.96|431
1615152300000|2021-03-07 21:25:00|187.83|185.33|187.54|185.04|188|185.5|187.52|185.02|340
1615152600000|2021-03-07 21:30:00|187.55|185.05|187.53|185.03|187.65|185.15|187.45|184.95|295
1615152900000|2021-03-07 21:35:00|187.54|185.04|188.74|186.24|188.74|186.24|187.54|185.04|336
1615153200000|2021-03-07 21:40:00|188.73|186.23|188.54|186.04|188.78|186.28|188.36|185.86|325
1615153500000|2021-03-07 21:45:00|188.53|186.03|188.27|185.77|188.74|186.24|188.23|185.73|287
1615153800000|2021-03-07 21:50:00|188.28|185.78|188.31|185.81|188.38|185.88|188.05|185.55|352
1615154100000|2021-03-07 21:55:00|188.3|185.8|188.39|185.89|188.43|185.93|188.24|185.74|255
1615154400000|2021-03-07 22:00:00|188.38|185.88|188.46|185.96|188.47|185.97|188.09|185.59|271
1615154700000|2021-03-07 22:05:00|188.45|185.95|188.38|185.88|188.45|185.95|188.25|185.75|197
1615155000000|2021-03-07 22:10:00|188.39|185.89|188.55|186.05|188.71|186.21|188.38|185.88|194
1615155300000|2021-03-07 22:15:00|188.54|186.04|188.99|186.49|189.01|186.51|188.54|186.04|125
1615155600000|2021-03-07 22:20:00|188.98|186.48|188.34|186.84|188.98|186.86|188.12|186.08|199
1615155900000|2021-03-07 22:25:00|188.35|186.85|188.91|187.41|189.01|187.51|188.29|186.79|237
1615156200000|2021-03-07 22:30:00|188.9|187.4|189.19|187.69|189.2|187.7|188.9|187.4|178
1615156500000|2021-03-07 22:35:00|189.18|187.68|189.22|187.72|189.26|187.76|188.81|187.31|298
1615156800000|2021-03-07 22:40:00|189.23|187.73|189.06|187.56|189.32|187.82|188.83|187.33|203
1615157100000|2021-03-07 22:45:00|189.05|187.55|189.08|187.58|189.16|187.66|189.05|187.55|181
1615157400000|2021-03-07 22:50:00|189.09|187.59|188.63|187.13|189.09|187.59|188.6|187.1|326
1615157700000|2021-03-07 22:55:00|188.64|187.14|188.48|186.98|188.68|187.18|188.42|186.92|281
1615158000000|2021-03-07 23:00:00|188.47|186.97|188.72|187.22|188.73|187.23|188.42|186.92|300
1615158300000|2021-03-07 23:05:00|188.73|187.23|189.47|187.97|189.48|187.98|188.7|187.2|264
1615158600000|2021-03-07 23:10:00|189.46|187.96|189.21|187.71|189.66|188.16|189.15|187.65|452
1615158900000|2021-03-07 23:15:00|189.2|187.7|189.06|187.56|189.3|187.8|188.98|187.48|289
1615159200000|2021-03-07 23:20:00|189.07|187.57|189.48|187.98|189.48|187.98|189.02|187.52|247
1615159500000|2021-03-07 23:25:00|189.51|188.01|190.1|188.6|190.21|188.71|189.5|188|460
1615159800000|2021-03-07 23:30:00|190.11|188.61|189.81|188.31|190.16|188.66|189.1|187.6|591
1615160100000|2021-03-07 23:35:00|189.8|188.3|191.82|190.32|191.89|190.39|189.71|188.21|571
1615160400000|2021-03-07 23:40:00|191.8|190.3|191.91|190.41|192.4|190.9|191.77|190.27|588
1615160700000|2021-03-07 23:45:00|191.9|190.4|192.48|190.98|192.49|190.99|191.9|190.4|553
1615161000000|2021-03-07 23:50:00|192.49|190.99|192.61|191.11|192.83|191.33|192.38|190.88|534
1615161300000|2021-03-07 23:55:00|192.6|191.1|191.5|190|192.64|191.14|191.18|189.68|658
1615161600000|2021-03-08 00:00:00|191.51|190.01|193.53|192.03|193.69|192.19|191.49|189.99|665
1615161900000|2021-03-08 00:05:00|193.54|192.04|193.2|191.7|193.66|192.16|192.43|190.93|669
1615162200000|2021-03-08 00:10:00|193.21|191.71|193.55|192.05|194.07|192.57|193.19|191.69|659
1615162500000|2021-03-08 00:15:00|193.56|192.06|193.87|192.37|193.94|192.44|193.53|192.03|635
1615162800000|2021-03-08 00:20:00|193.86|192.36|193.61|192.11|194.19|192.69|193.43|191.93|483
1615163100000|2021-03-08 00:25:00|193.6|192.1|193.76|192.26|193.81|192.31|193.31|191.81|468
1615163400000|2021-03-08 00:30:00|193.77|192.27|193.97|192.47|194.2|192.7|193.75|192.25|521
1615163700000|2021-03-08 00:35:00|193.93|192.43|194.36|192.86|194.47|192.97|193.52|192.02|516
1615164000000|2021-03-08 00:40:00|194.47|192.97|195.46|193.96|195.55|194.05|194.43|192.93|474
1615164300000|2021-03-08 00:45:00|195.47|193.97|194.7|193.2|195.48|193.98|194.19|192.69|517
1615164600000|2021-03-08 00:50:00|194.71|193.21|194.22|192.72|194.76|193.26|193.62|192.12|612
1615164900000|2021-03-08 00:55:00|194.23|192.73|194.16|192.66|194.39|192.89|193.95|192.45|551
1615165200000|2021-03-08 01:00:00|194.2|192.7|194.22|192.72|194.42|192.92|193.71|192.21|476
1615165500000|2021-03-08 01:05:00|194.23|192.73|194.68|193.18|194.87|193.37|194.22|192.72|464
1615165800000|2021-03-08 01:10:00|194.66|193.16|194.96|193.46|195.15|193.65|194.65|193.15|554
1615166100000|2021-03-08 01:15:00|194.93|193.43|194.62|193.12|195.16|193.66|194.55|193.05|481
1615166400000|2021-03-08 01:20:00|194.65|193.15|195.6|194.1|195.6|194.1|194.63|193.13|374
1615166700000|2021-03-08 01:25:00|195.59|194.09|194.82|193.32|195.92|194.42|194.68|193.18|505
1615167000000|2021-03-08 01:30:00|194.83|193.33|194.27|192.77|194.93|193.43|194.19|192.69|508
1615167300000|2021-03-08 01:35:00|194.28|192.78|194.16|192.66|194.28|192.78|193.73|192.23|495
1615167600000|2021-03-08 01:40:00|194.15|192.65|194.13|192.63|194.26|192.76|194|192.5|330
1615167900000|2021-03-08 01:45:00|194.14|192.64|194.49|192.99|194.5|193|194.08|192.58|327
1615168200000|2021-03-08 01:50:00|194.48|192.98|194.03|192.53|194.89|193.39|194.03|192.53|393
1615168500000|2021-03-08 01:55:00|194.02|192.52|193.95|192.45|194.02|192.52|193.37|191.87|384
1615168800000|2021-03-08 02:00:00|193.96|192.46|193.87|192.37|194.09|192.59|193.76|192.26|439
1615169100000|2021-03-08 02:05:00|193.88|192.38|192.29|190.79|193.88|192.38|192.26|190.76|621
1615169400000|2021-03-08 02:10:00|192.28|190.78|192.66|191.16|192.97|191.47|192.28|190.78|578
1615169700000|2021-03-08 02:15:00|192.67|191.17|192.18|190.68|192.67|191.17|191.91|190.41|416
1615170000000|2021-03-08 02:20:00|192.16|190.66|191.8|190.3|192.72|191.22|191.79|190.29|559
1615170300000|2021-03-08 02:25:00|191.81|190.31|190.67|189.17|192.07|190.57|190.62|189.12|582
1615170600000|2021-03-08 02:30:00|190.68|189.18|190.66|189.16|190.68|189.18|189.72|188.22|647
1615170900000|2021-03-08 02:35:00|190.64|189.14|189.92|188.42|191.12|189.62|189.77|188.27|673
1615171200000|2021-03-08 02:40:00|189.91|188.41|189.44|187.94|190.16|188.66|189.36|187.86|621
1615171500000|2021-03-08 02:45:00|189.45|187.95|189.52|188.02|189.77|188.27|189.37|187.87|580
1615171800000|2021-03-08 02:50:00|189.51|188.01|190.1|188.6|190.12|188.62|189.51|188.01|530
1615172100000|2021-03-08 02:55:00|190.11|188.61|190.42|188.92|190.47|188.97|190.04|188.54|481
1615172400000|2021-03-08 03:00:00|190.43|188.93|190.53|189.03|190.62|189.12|190.22|188.72|492
1615172700000|2021-03-08 03:05:00|190.52|189.02|190.44|188.94|190.88|189.38|190.42|188.92|357
1615173000000|2021-03-08 03:10:00|190.43|188.93|188.99|187.49|190.64|189.14|188.84|187.34|495
1615173300000|2021-03-08 03:15:00|188.98|187.48|189.61|188.11|189.93|188.43|188.98|187.48|547
1615173600000|2021-03-08 03:20:00|189.6|188.1|189.93|188.43|189.93|188.43|189.58|188.08|462
1615173900000|2021-03-08 03:25:00|189.94|188.44|189.19|187.69|190.56|189.06|189.18|187.68|538
1615174200000|2021-03-08 03:30:00|189.15|187.65|189.94|188.44|190.13|188.63|189.03|187.53|537
1615174500000|2021-03-08 03:35:00|189.95|188.45|189.71|188.21|190.02|188.52|189.62|188.12|372
1615174800000|2021-03-08 03:40:00|189.7|188.2|189.02|187.52|189.76|188.26|188.91|187.41|389
1615175100000|2021-03-08 03:45:00|189.01|187.51|189.46|187.96|189.74|188.24|188.88|187.38|502
1615175400000|2021-03-08 03:50:00|189.44|187.94|189.32|187.82|189.62|188.12|189.2|187.7|460
1615175700000|2021-03-08 03:55:00|189.33|187.83|189.5|188|189.54|188.04|188.88|187.38|476
1615176000000|2021-03-08 04:00:00|189.51|188.01|188.34|186.84|189.51|188.01|188.33|186.83|504
1615176300000|2021-03-08 04:05:00|188.32|186.82|189|187.5|189.01|187.51|187.86|186.36|574
1615176600000|2021-03-08 04:10:00|189.03|187.53|188.96|187.46|189.32|187.82|188.92|187.42|439
1615176900000|2021-03-08 04:15:00|188.93|187.43|188.21|186.71|188.93|187.43|188.07|186.57|610
1615177200000|2021-03-08 04:20:00|188.2|186.7|189.33|187.83|189.35|187.85|188.18|186.68|414
1615177500000|2021-03-08 04:25:00|189.34|187.84|189.75|188.25|189.97|188.47|189.33|187.83|460
1615177800000|2021-03-08 04:30:00|189.72|188.22|189.5|188|189.74|188.24|189.07|187.57|487
1615178100000|2021-03-08 04:35:00|189.49|187.99|188.73|187.23|189.53|188.03|188.58|187.08|513
1615178400000|2021-03-08 04:40:00|188.75|187.25|188.79|187.29|189.57|188.07|188.75|187.25|480
1615178700000|2021-03-08 04:45:00|188.8|187.3|188.99|187.49|189.51|188.01|188.74|187.24|529
1615179000000|2021-03-08 04:50:00|189|187.5|188.55|187.05|189|187.5|188.42|186.92|483
1615179300000|2021-03-08 04:55:00|188.57|187.07|189.29|187.79|189.37|187.87|188.52|187.02|391
1615179600000|2021-03-08 05:00:00|189.28|187.78|189.61|188.11|189.83|188.33|189.28|187.78|469
1615179900000|2021-03-08 05:05:00|189.62|188.12|190.59|189.09|190.59|189.09|189.62|188.12|440
1615180200000|2021-03-08 05:10:00|190.58|189.08|190.14|188.64|191.01|189.51|190.11|188.61|465
1615180500000|2021-03-08 05:15:00|190.13|188.63|190.63|189.13|190.77|189.27|190.13|188.63|360
1615180800000|2021-03-08 05:20:00|190.64|189.14|190.68|189.18|190.91|189.41|190.57|189.07|377
1615181100000|2021-03-08 05:25:00|190.69|189.19|190.69|189.19|190.79|189.29|190.59|189.09|321
1615181400000|2021-03-08 05:30:00|190.71|189.21|191.3|189.8|191.37|189.87|190.6|189.1|377
1615181700000|2021-03-08 05:35:00|191.31|189.81|191.18|189.68|191.63|190.13|191.17|189.67|367
1615182000000|2021-03-08 05:40:00|191.17|189.67|191.45|189.95|191.53|190.03|191.17|189.67|384
1615182300000|2021-03-08 05:45:00|191.46|189.96|192.76|191.26|192.76|191.26|191.46|189.96|419
1615182600000|2021-03-08 05:50:00|192.77|191.27|192.25|190.75|192.87|191.37|192.25|190.75|481
1615182900000|2021-03-08 05:55:00|192.26|190.76|192.09|190.59|192.37|190.87|192.02|190.52|360
1615183200000|2021-03-08 06:00:00|192.08|190.58|191.95|190.45|192.4|190.9|191.94|190.44|501
1615183500000|2021-03-08 06:05:00|191.97|190.47|191.79|190.29|192.17|190.67|191.64|190.14|479
1615183800000|2021-03-08 06:10:00|191.78|190.28|190.76|189.26|191.79|190.29|190.76|189.26|549
1615184100000|2021-03-08 06:15:00|190.81|189.31|190.54|189.04|190.99|189.49|190.39|188.89|549
1615184400000|2021-03-08 06:20:00|190.55|189.05|189.78|188.28|190.56|189.06|189.77|188.27|519
1615184700000|2021-03-08 06:25:00|189.77|188.27|190.04|188.54|190.11|188.61|189.75|188.25|457
1615185000000|2021-03-08 06:30:00|190.05|188.55|190|188.5|190.16|188.66|189.79|188.29|383
1615185300000|2021-03-08 06:35:00|190.01|188.51|189.31|187.81|190.07|188.57|189.2|187.7|443
1615185600000|2021-03-08 06:40:00|189.34|187.84|189.43|187.93|189.58|188.08|189.05|187.55|551
1615185900000|2021-03-08 06:45:00|189.44|187.94|188.7|187.2|189.44|187.94|188.69|187.19|464
1615186200000|2021-03-08 06:50:00|188.71|187.21|187.81|186.31|188.84|187.34|187.76|186.26|526
1615186500000|2021-03-08 06:55:00|187.8|186.3|188.01|186.51|188.52|187.02|187.79|186.29|502
1615186800000|2021-03-08 07:00:00|188|186.5|188.64|187.14|188.85|187.35|187.79|186.29|498
1615187100000|2021-03-08 07:05:00|188.67|187.17|187.4|185.9|188.67|187.17|187.39|185.89|535
1615187400000|2021-03-08 07:10:00|187.39|185.89|186.47|184.97|187.66|186.16|186.24|184.74|576
1615187700000|2021-03-08 07:15:00|186.46|184.96|185.58|184.08|186.54|185.04|185.53|184.03|610
1615188000000|2021-03-08 07:20:00|185.57|184.07|185.69|184.19|185.81|184.31|184.66|183.16|611
1615188300000|2021-03-08 07:25:00|185.7|184.2|185.8|184.3|186.1|184.6|185.53|184.03|587
1615188600000|2021-03-08 07:30:00|185.79|184.29|185.97|184.47|186.02|184.52|185.22|183.72|575
1615188900000|2021-03-08 07:35:00|185.95|184.45|185.65|184.15|186.11|184.61|185.51|184.01|631
1615189200000|2021-03-08 07:40:00|185.67|184.17|185.47|183.97|185.73|184.23|185.18|183.68|530
1615189500000|2021-03-08 07:45:00|185.48|183.98|186.47|184.97|186.6|185.1|185.32|183.82|554
1615189800000|2021-03-08 07:50:00|186.48|184.98|186.03|184.53|186.5|185|185.91|184.41|463
1615190100000|2021-03-08 07:55:00|186.02|184.52|185.95|184.45|186.3|184.8|185.9|184.4|449
1615190400000|2021-03-08 08:00:00|185.94|184.44|185.83|184.33|185.95|184.45|185.26|183.76|610
1615190700000|2021-03-08 08:05:00|185.82|184.32|184.87|183.37|185.93|184.43|184.86|183.36|465
1615191000000|2021-03-08 08:10:00|184.88|183.38|184.22|182.72|185.32|183.82|184.21|182.71|660
1615191300000|2021-03-08 08:15:00|184.23|182.73|183.64|182.14|184.23|182.73|183.46|181.96|647
1615191600000|2021-03-08 08:20:00|183.65|182.15|183.8|182.3|184.44|182.94|183.4|181.9|609
1615191900000|2021-03-08 08:25:00|183.81|182.31|183.76|182.26|184.06|182.56|183.18|181.68|570
1615192200000|2021-03-08 08:30:00|183.72|182.22|183.77|182.27|183.94|182.44|183.28|181.78|598
1615192500000|2021-03-08 08:35:00|183.81|182.31|183.46|181.96|184.16|182.66|183.35|181.85|424
1615192800000|2021-03-08 08:40:00|183.49|181.99|182.99|181.49|183.55|182.05|182.97|181.47|482
1615193100000|2021-03-08 08:45:00|183|181.5|182.44|180.94|183.3|181.8|182.22|180.72|503
1615193400000|2021-03-08 08:50:00|182.46|180.96|182.61|181.11|182.67|181.17|181.58|180.08|538
1615193700000|2021-03-08 08:55:00|182.62|181.12|183.24|181.74|183.33|181.83|182.42|180.92|642
1615194000000|2021-03-08 09:00:00|183.23|181.73|184.19|182.69|184.43|182.93|183.19|181.69|711
1615194300000|2021-03-08 09:05:00|184.2|182.7|183.3|181.8|184.34|182.84|183.21|181.71|625
1615194600000|2021-03-08 09:10:00|183.34|181.84|183.33|181.83|183.61|182.11|183.08|181.58|493
1615194900000|2021-03-08 09:15:00|183.34|181.84|181.79|180.29|183.5|182|181.65|180.15|506
1615195200000|2021-03-08 09:20:00|181.78|180.28|181.29|179.79|182.52|181.02|180.93|179.43|587
1615195500000|2021-03-08 09:25:00|181.28|179.78|182.32|180.82|182.49|180.99|181.28|179.78|474
1615195800000|2021-03-08 09:30:00|182.31|180.81|181.04|179.54|182.33|180.83|180.64|179.14|588
1615196100000|2021-03-08 09:35:00|181.06|179.56|181.59|180.09|181.74|180.24|180.95|179.45|551
1615196400000|2021-03-08 09:40:00|181.58|180.08|182.74|181.24|182.76|181.26|181.58|180.08|605
1615196700000|2021-03-08 09:45:00|182.73|181.23|182.26|180.76|182.92|181.42|182.26|180.76|466
1615197000000|2021-03-08 09:50:00|182.27|180.77|183.06|181.56|183.09|181.59|182.27|180.77|444
1615197300000|2021-03-08 09:55:00|183.05|181.55|183.2|181.7|183.23|181.73|182.81|181.31|367
1615197600000|2021-03-08 10:00:00|183.21|181.71|183.06|181.56|183.21|181.71|182.8|181.3|241
1615197900000|2021-03-08 10:05:00|183.03|181.53|183.16|181.66|183.61|182.11|183.03|181.53|456
1615198200000|2021-03-08 10:10:00|183.23|181.73|183.61|182.11|183.81|182.31|182.78|181.28|476
1615198500000|2021-03-08 10:15:00|183.6|182.1|184|182.5|184.25|182.75|183.55|182.05|387
1615198800000|2021-03-08 10:20:00|184.01|182.51|183.7|182.2|184.15|182.65|183.69|182.19|274
1615199100000|2021-03-08 10:25:00|183.69|182.19|184.32|182.82|184.32|182.82|183.69|182.19|414
1615199400000|2021-03-08 10:30:00|184.31|182.81|185|183.5|185.08|183.58|184.31|182.81|342
1615199700000|2021-03-08 10:35:00|185.01|183.51|185.32|183.82|185.47|183.97|184.89|183.39|497
1615200000000|2021-03-08 10:40:00|185.33|183.83|184.92|183.42|185.33|183.83|184.91|183.41|459
1615200300000|2021-03-08 10:45:00|184.93|183.43|184.82|183.32|185.13|183.63|184.64|183.14|478
1615200600000|2021-03-08 10:50:00|184.81|183.31|184.34|182.84|184.81|183.31|184.33|182.83|484
1615200900000|2021-03-08 10:55:00|184.35|182.85|184.32|182.82|184.49|182.99|184.24|182.74|361
1615201200000|2021-03-08 11:00:00|184.33|182.83|185|183.5|185.33|183.83|184.3|182.8|438
1615201500000|2021-03-08 11:05:00|185.01|183.51|184.4|182.9|185.25|183.75|184.39|182.89|371
1615201800000|2021-03-08 11:10:00|184.39|182.89|184.35|182.85|184.58|183.08|184|182.5|493
1615202100000|2021-03-08 11:15:00|184.36|182.86|184.28|182.78|184.4|182.9|184.06|182.56|371
1615202400000|2021-03-08 11:20:00|184.3|182.8|183.76|182.26|184.32|182.82|183.56|182.06|423
1615202700000|2021-03-08 11:25:00|183.75|182.25|184.01|182.51|184.29|182.79|183.74|182.24|466
1615203000000|2021-03-08 11:30:00|184|182.5|184.25|182.75|184.34|182.84|183.96|182.46|423
1615203300000|2021-03-08 11:35:00|184.24|182.74|185.09|183.59|185.5|184|184.22|182.72|551
1615203600000|2021-03-08 11:40:00|185.11|183.61|184.01|182.51|185.24|183.74|183.85|182.35|541
1615203900000|2021-03-08 11:45:00|183.98|182.48|184.75|183.25|184.85|183.35|183.68|182.18|465
1615204200000|2021-03-08 11:50:00|184.77|183.27|184.88|183.38|185.09|183.59|184.71|183.21|470
1615204500000|2021-03-08 11:55:00|184.91|183.41|185.12|183.62|185.43|183.93|184.91|183.41|634
1615204800000|2021-03-08 12:00:00|185.1|183.6|184.13|182.63|185.19|183.69|184.1|182.6|578
1615205100000|2021-03-08 12:05:00|184.12|182.62|184.69|183.19|184.92|183.42|184.1|182.6|461
1615205400000|2021-03-08 12:10:00|184.68|183.18|184.68|183.18|184.78|183.28|184.37|182.87|497
1615205700000|2021-03-08 12:15:00|184.69|183.19|184.67|183.17|185.5|184|184.58|183.08|391
1615206000000|2021-03-08 12:20:00|184.65|183.15|184.8|183.3|185.04|183.54|184.52|183.02|421
1615206300000|2021-03-08 12:25:00|184.81|183.31|184.61|183.11|185.16|183.66|184.61|183.11|497
1615206600000|2021-03-08 12:30:00|184.62|183.12|184.65|183.15|185|183.5|184.55|183.05|413
1615206900000|2021-03-08 12:35:00|184.66|183.16|184.09|182.59|184.69|183.19|183.87|182.37|504
1615207200000|2021-03-08 12:40:00|184.1|182.6|183.56|182.06|184.22|182.72|183.56|182.06|453
1615207500000|2021-03-08 12:45:00|183.57|182.07|181.85|180.35|183.62|182.12|181.84|180.34|542
1615207800000|2021-03-08 12:50:00|181.86|180.36|182.44|180.94|182.5|181|181.83|180.33|404
1615208100000|2021-03-08 12:55:00|182.45|180.95|182.75|181.25|182.88|181.38|182.24|180.74|388
1615208400000|2021-03-08 13:00:00|182.74|181.24|183.87|182.37|183.87|182.37|182.7|181.2|364
1615208700000|2021-03-08 13:05:00|183.88|182.38|183.62|182.12|184.32|182.82|183.62|182.12|592
1615209000000|2021-03-08 13:10:00|183.63|182.13|183.69|182.19|183.82|182.32|183.48|181.98|431
1615209300000|2021-03-08 13:15:00|183.7|182.2|184.57|183.07|184.65|183.15|183.65|182.15|486
1615209600000|2021-03-08 13:20:00|184.58|183.08|184.95|183.45|185.01|183.51|184.23|182.73|704
1615209900000|2021-03-08 13:25:00|184.92|183.42|184.87|183.37|185.02|183.52|184.74|183.24|486
1615210200000|2021-03-08 13:30:00|184.86|183.36|185.98|184.48|186.03|184.53|184.54|183.04|546
1615210500000|2021-03-08 13:35:00|185.97|184.47|185.84|184.34|186.12|184.62|185.8|184.3|501
1615210800000|2021-03-08 13:40:00|185.83|184.33|185.98|184.48|186.22|184.72|185.7|184.2|574
1615211100000|2021-03-08 13:45:00|185.99|184.49|185.57|184.07|186.07|184.57|185.55|184.05|429
1615211400000|2021-03-08 13:50:00|185.56|184.06|185.63|184.13|185.69|184.19|185.43|183.93|361
1615211700000|2021-03-08 13:55:00|185.65|184.15|186.05|184.55|186.15|184.65|185.55|184.05|342
1615212000000|2021-03-08 14:00:00|186.06|184.56|185.77|184.27|186.1|184.6|185.62|184.12|440
1615212300000|2021-03-08 14:05:00|185.78|184.28|185.52|184.02|185.82|184.32|185.47|183.97|319
1615212600000|2021-03-08 14:10:00|185.53|184.03|185.09|183.59|185.54|184.04|185.06|183.56|355
1615212900000|2021-03-08 14:15:00|185.1|183.6|186.09|184.59|186.09|184.59|185.09|183.59|343
1615213200000|2021-03-08 14:20:00|186.08|184.58|186.76|185.26|186.92|185.42|186.05|184.55|384
1615213500000|2021-03-08 14:25:00|186.75|185.25|186.93|185.43|187.14|185.64|186.67|185.17|386
1615213800000|2021-03-08 14:30:00|186.92|185.42|185.28|183.78|186.96|185.46|185.26|183.76|464
1615214100000|2021-03-08 14:35:00|185.27|183.77|185.32|183.82|185.35|183.85|183.83|182.33|571
1615214400000|2021-03-08 14:40:00|185.33|183.83|186.83|185.33|187.19|185.69|185.13|183.63|700
1615214700000|2021-03-08 14:45:00|186.81|185.31|186.13|184.63|187.75|186.25|186.13|184.63|760
1615215000000|2021-03-08 14:50:00|186.14|184.64|186.15|184.65|186.46|184.96|185.71|184.21|698
1615215300000|2021-03-08 14:55:00|186.14|184.64|185.81|184.31|186.78|185.28|185.42|183.92|697
1615215600000|2021-03-08 15:00:00|185.8|184.3|185.37|183.87|186.09|184.59|184.95|183.45|650
1615215900000|2021-03-08 15:05:00|185.39|183.89|186.26|184.76|186.29|184.79|185.02|183.52|629
1615216200000|2021-03-08 15:10:00|186.29|184.79|186.21|184.71|186.42|184.92|185.77|184.27|665
1615216500000|2021-03-08 15:15:00|186.22|184.72|186.16|184.66|186.34|184.84|185.87|184.37|538
1615216800000|2021-03-08 15:20:00|186.17|184.67|186.21|184.71|186.38|184.88|185.98|184.48|467
1615217100000|2021-03-08 15:25:00|186.22|184.72|186.82|185.32|186.88|185.38|186.14|184.64|557
1615217400000|2021-03-08 15:30:00|186.83|185.33|187.37|185.87|187.46|185.96|186.72|185.22|542
1615217700000|2021-03-08 15:35:00|187.38|185.88|187.15|185.65|187.7|186.2|187.04|185.54|610
1615218000000|2021-03-08 15:40:00|187.14|185.64|187.57|186.07|187.59|186.09|187.1|185.6|586
1615218300000|2021-03-08 15:45:00|187.56|186.06|187.07|185.57|188.12|186.62|187.04|185.54|520
1615218600000|2021-03-08 15:50:00|187.08|185.58|187.01|185.51|187.54|186.04|186.96|185.46|476
1615218900000|2021-03-08 15:55:00|187.02|185.52|187.07|185.57|187.27|185.77|186.91|185.41|418
1615219200000|2021-03-08 16:00:00|187.08|185.58|186.51|185.01|187.72|186.22|186.43|184.93|609
1615219500000|2021-03-08 16:05:00|186.5|185|186.45|184.95|186.84|185.34|186.42|184.92|438
1615219800000|2021-03-08 16:10:00|186.46|184.96|185.91|184.41|186.46|184.96|185.75|184.25|537
1615220100000|2021-03-08 16:15:00|185.9|184.4|186.3|184.8|186.33|184.83|185.8|184.3|497
1615220400000|2021-03-08 16:20:00|186.31|184.81|187.8|186.3|187.81|186.31|186.3|184.8|483
1615220700000|2021-03-08 16:25:00|187.81|186.31|187.01|185.51|187.81|186.31|186.87|185.37|586
1615221000000|2021-03-08 16:30:00|187|185.5|186.58|185.08|187.14|185.64|186.18|184.68|592
1615221300000|2021-03-08 16:35:00|186.59|185.09|186.18|184.68|186.59|185.09|186.04|184.54|520
1615221600000|2021-03-08 16:40:00|186.19|184.69|185.62|184.12|186.25|184.75|185.62|184.12|491
1615221900000|2021-03-08 16:45:00|185.63|184.13|185.91|184.41|186.02|184.52|185.63|184.13|442
1615222200000|2021-03-08 16:50:00|185.9|184.4|185.56|184.06|185.91|184.41|185.35|183.85|496
1615222500000|2021-03-08 16:55:00|185.55|184.05|185.5|184|186.09|184.59|185.44|183.94|435
1615222800000|2021-03-08 17:00:00|185.51|184.01|185.59|184.09|185.73|184.23|185.44|183.94|391
1615223100000|2021-03-08 17:05:00|185.58|184.08|185.91|184.41|185.98|184.48|185.51|184.01|401
1615223400000|2021-03-08 17:10:00|185.9|184.4|185.61|184.11|185.92|184.42|185.46|183.96|354
1615223700000|2021-03-08 17:15:00|185.59|184.09|185.35|183.85|185.78|184.28|185.34|183.84|462
1615224000000|2021-03-08 17:20:00|185.36|183.86|185.79|184.29|185.82|184.32|185.28|183.78|467
1615224300000|2021-03-08 17:25:00|185.78|184.28|186.12|184.62|186.25|184.75|185.69|184.19|469
1615224600000|2021-03-08 17:30:00|186.13|184.63|185.95|184.45|186.16|184.66|185.53|184.03|421
1615224900000|2021-03-08 17:35:00|185.94|184.44|185.82|184.32|186.07|184.57|185.49|183.99|408
1615225200000|2021-03-08 17:40:00|185.8|184.3|186.08|184.58|186.21|184.71|185.73|184.23|499
1615225500000|2021-03-08 17:45:00|186.09|184.59|186.26|184.76|186.36|184.86|186|184.5|420
1615225800000|2021-03-08 17:50:00|186.25|184.75|186.04|184.54|186.32|184.82|186.01|184.51|389
1615226100000|2021-03-08 17:55:00|186.05|184.55|186.23|184.73|186.24|184.74|185.97|184.47|467
1615226400000|2021-03-08 18:00:00|186.24|184.74|186.18|184.68|186.65|185.15|186.18|184.68|425
1615226700000|2021-03-08 18:05:00|186.17|184.67|186.15|184.65|186.27|184.77|186.01|184.51|390
1615227000000|2021-03-08 18:10:00|186.16|184.66|186.38|184.88|186.49|184.99|186.14|184.64|432
1615227300000|2021-03-08 18:15:00|186.37|184.87|186.97|185.47|187.19|185.69|186.37|184.87|367
1615227600000|2021-03-08 18:20:00|186.96|185.46|187.06|185.56|187.24|185.74|186.81|185.31|469
1615227900000|2021-03-08 18:25:00|187.08|185.58|187.08|185.58|187.1|185.6|186.91|185.41|486
1615228200000|2021-03-08 18:30:00|187.07|185.57|186.96|185.46|187.14|185.64|186.79|185.29|399
1615228500000|2021-03-08 18:35:00|186.97|185.47|186.62|185.12|187.04|185.54|186.55|185.05|366
1615228800000|2021-03-08 18:40:00|186.6|185.1|186.47|184.97|186.65|185.15|186.35|184.85|462
1615229100000|2021-03-08 18:45:00|186.46|184.96|186.75|185.25|186.99|185.49|186.34|184.84|390
1615229400000|2021-03-08 18:50:00|186.76|185.26|186.43|184.93|186.82|185.32|186.4|184.9|399
1615229700000|2021-03-08 18:55:00|186.44|184.94|186.36|184.86|186.46|184.96|186.29|184.79|417
1615230000000|2021-03-08 19:00:00|186.37|184.87|186.77|185.27|187.15|185.65|186.35|184.85|399
1615230300000|2021-03-08 19:05:00|186.78|185.28|186.97|185.47|187.05|185.55|186.45|184.95|410
1615230600000|2021-03-08 19:10:00|186.96|185.46|187.42|185.92|187.46|185.96|186.84|185.34|313
1615230900000|2021-03-08 19:15:00|187.43|185.93|187.63|186.13|187.71|186.21|187.4|185.9|501
1615231200000|2021-03-08 19:20:00|187.59|186.09|187.37|185.87|187.65|186.15|187.33|185.83|455
1615231500000|2021-03-08 19:25:00|187.36|185.86|187.7|186.2|187.7|186.2|187.36|185.86|337
1615231800000|2021-03-08 19:30:00|187.69|186.19|188.29|186.79|188.55|187.05|187.62|186.12|525
1615232100000|2021-03-08 19:35:00|188.28|186.78|188.08|186.58|188.42|186.92|188.06|186.56|461
1615232400000|2021-03-08 19:40:00|188.09|186.59|188.48|186.98|188.55|187.05|188.09|186.59|360
1615232700000|2021-03-08 19:45:00|188.49|186.99|188.33|186.83|188.5|187|188.2|186.7|439
1615233000000|2021-03-08 19:50:00|188.34|186.84|188.31|186.81|188.42|186.92|188.06|186.56|373
1615233300000|2021-03-08 19:55:00|188.3|186.8|188.52|187.02|188.65|187.15|188.15|186.65|355
1615233600000|2021-03-08 20:00:00|188.51|187.01|187.51|186.01|188.7|187.2|187.47|185.97|464
1615233900000|2021-03-08 20:05:00|187.52|186.02|187.72|186.22|187.94|186.44|187.51|186.01|403
1615234200000|2021-03-08 20:10:00|187.71|186.21|188.06|186.56|188.09|186.59|187.52|186.02|443
1615234500000|2021-03-08 20:15:00|188.05|186.55|187.4|185.9|188.05|186.55|187.26|185.76|390
1615234800000|2021-03-08 20:20:00|187.39|185.89|187.83|186.33|187.83|186.33|187.36|185.86|460
1615235100000|2021-03-08 20:25:00|187.84|186.34|187.88|186.38|188.15|186.65|187.84|186.34|436
1615235400000|2021-03-08 20:30:00|187.87|186.37|187.94|186.44|188.14|186.64|187.83|186.33|402
1615235700000|2021-03-08 20:35:00|187.95|186.45|188.22|186.72|188.28|186.78|187.8|186.3|422
1615236000000|2021-03-08 20:40:00|188.24|186.74|189.08|187.58|189.13|187.63|188.16|186.66|470
1615236300000|2021-03-08 20:45:00|189.1|187.6|188.78|187.28|189.19|187.69|188.14|186.64|555
1615236600000|2021-03-08 20:50:00|188.79|187.29|188|186.5|189.06|187.56|188|186.5|435
1615236900000|2021-03-08 20:55:00|187.99|186.49|188.15|186.65|188.42|186.92|187.94|186.44|438
1615237200000|2021-03-08 21:00:00|188.18|186.68|188.68|187.18|188.92|187.42|188.18|186.68|406
1615237500000|2021-03-08 21:05:00|188.69|187.19|188.12|186.62|188.69|187.19|188|186.5|486
1615237800000|2021-03-08 21:10:00|188.13|186.63|188.71|187.21|188.82|187.32|188.03|186.53|473
1615238100000|2021-03-08 21:15:00|188.72|187.22|188.41|186.91|188.85|187.35|188.17|186.67|435
1615238400000|2021-03-08 21:20:00|188.4|186.9|188.58|187.08|188.6|187.1|188.18|186.68|434
1615238700000|2021-03-08 21:25:00|188.59|187.09|188.04|186.54|188.59|187.09|187.98|186.48|458
1615239000000|2021-03-08 21:30:00|188.05|186.55|188.09|186.59|188.1|186.6|187.91|186.41|375
1615239300000|2021-03-08 21:35:00|188.08|186.58|187.76|186.26|188.11|186.61|187.67|186.17|328
1615239600000|2021-03-08 21:40:00|187.77|186.27|187.88|186.38|187.91|186.41|187.59|186.09|369
1615239900000|2021-03-08 21:45:00|187.89|186.39|188.66|187.16|188.75|187.25|187.89|186.39|435
1615240200000|2021-03-08 21:50:00|188.65|187.15|189.08|187.58|189.2|187.7|188.58|187.08|479
1615240500000|2021-03-08 21:55:00|189.1|187.6|189.56|188.06|189.6|188.1|188.95|187.45|466
1615240800000|2021-03-08 22:00:00|189.57|188.07|189.5|188|190.11|188.61|189.5|188|437
1615241100000|2021-03-08 22:05:00|189.51|188.01|190.09|188.59|190.11|188.61|189.38|187.88|367
1615241400000|2021-03-08 22:10:00|190.08|188.58|189.91|188.41|190.4|188.9|189.86|188.36|368
1615241700000|2021-03-08 22:15:00|189.92|188.42|190.2|188.7|190.38|188.88|189.91|188.41|300
1615242000000|2021-03-08 22:20:00|190.19|188.69|190.04|188.54|190.34|188.84|190.03|188.53|297
1615242300000|2021-03-08 22:25:00|190.01|188.51|189.21|187.71|190.02|188.52|189.08|187.58|363
1615242600000|2021-03-08 22:30:00|189.22|187.72|189.46|187.96|189.56|188.06|189.21|187.71|268
1615242900000|2021-03-08 22:35:00|189.47|187.97|189.56|188.06|189.95|188.45|189.45|187.95|435
1615243200000|2021-03-08 22:40:00|189.57|188.07|189.34|187.84|189.97|188.47|189.34|187.84|282
1615243500000|2021-03-08 22:45:00|189.32|187.82|189.5|188|189.58|188.08|189.23|187.73|294
1615243800000|2021-03-08 22:50:00|189.49|187.99|189.66|188.16|189.66|188.16|189.4|187.9|309
1615244100000|2021-03-08 22:55:00|189.65|188.15|189.55|188.05|189.65|188.15|189.41|187.91|180
1615244400000|2021-03-08 23:00:00|189.56|188.06|189.71|188.21|189.91|188.41|189.56|188.06|389
1615244700000|2021-03-08 23:05:00|189.74|188.24|190.35|188.85|190.38|188.88|189.65|188.15|306
1615245000000|2021-03-08 23:10:00|190.3|188.8|190.05|188.55|190.37|188.87|189.99|188.49|314
1615245300000|2021-03-08 23:15:00|190.06|188.56|190.23|188.73|190.24|188.74|189.83|188.33|410
1615245600000|2021-03-08 23:20:00|190.24|188.74|190.5|189|190.5|189|190.23|188.73|394
1615245900000|2021-03-08 23:25:00|190.49|188.99|190.5|189|190.61|189.11|190.37|188.87|386
1615246200000|2021-03-08 23:30:00|190.51|189.01|191.4|189.9|191.48|189.98|190.5|189|406
1615246500000|2021-03-08 23:35:00|191.39|189.89|192.24|190.74|192.38|190.88|191.34|189.84|414
1615246800000|2021-03-08 23:40:00|192.25|190.75|192.59|191.09|192.65|191.15|192.25|190.75|551
1615247100000|2021-03-08 23:45:00|192.58|191.08|192.94|191.44|192.95|191.45|192.26|190.76|493
1615247400000|2021-03-08 23:50:00|192.97|191.47|192.84|191.34|193.34|191.84|192.67|191.17|537
1615247700000|2021-03-08 23:55:00|192.83|191.33|192.57|191.07|192.99|191.49|192.32|190.82|475
1615248000000|2021-03-09 00:00:00|192.58|191.08|193.83|192.33|194.09|192.59|192.58|191.08|706
1615248300000|2021-03-09 00:05:00|193.75|192.25|192.32|190.82|193.84|192.34|192.24|190.74|446
1615248600000|2021-03-09 00:10:00|192.31|190.81|191.89|190.39|192.35|190.85|191.7|190.2|356
1615248900000|2021-03-09 00:15:00|191.87|190.37|191.61|190.11|192.16|190.66|191.56|190.06|513
1615249200000|2021-03-09 00:20:00|191.62|190.12|190.3|188.8|191.62|190.12|190.25|188.75|548
1615249500000|2021-03-09 00:25:00|190.29|188.79|190.54|189.04|190.84|189.34|190.28|188.78|484
1615249800000|2021-03-09 00:30:00|190.55|189.05|190.21|188.71|190.78|189.28|189.88|188.38|512
1615250100000|2021-03-09 00:35:00|190.2|188.7|190.62|189.12|190.68|189.18|190.15|188.65|486
1615250400000|2021-03-09 00:40:00|190.63|189.13|191.16|189.66|191.24|189.74|190.52|189.02|457
1615250700000|2021-03-09 00:45:00|191.17|189.67|191.28|189.78|191.29|189.79|191.07|189.57|389
1615251000000|2021-03-09 00:50:00|191.26|189.76|191.08|189.58|191.29|189.79|190.84|189.34|390
1615251300000|2021-03-09 00:55:00|191.09|189.59|191.58|190.08|191.61|190.11|191.04|189.54|398
1615251600000|2021-03-09 01:00:00|191.59|190.09|192.84|191.34|193.41|191.91|191.57|190.07|610
1615251900000|2021-03-09 01:05:00|192.85|191.35|192.31|190.81|193.02|191.52|192.29|190.79|407
1615252200000|2021-03-09 01:10:00|192.3|190.8|193.09|191.59|193.1|191.6|192.3|190.8|407
1615252500000|2021-03-09 01:15:00|193.1|191.6|193.43|191.93|193.65|192.15|193.1|191.6|587
1615252800000|2021-03-09 01:20:00|193.42|191.92|194.1|192.6|194.27|192.77|193.42|191.92|558
1615253100000|2021-03-09 01:25:00|194.11|192.61|194.43|192.93|194.5|193|193.91|192.41|545
1615253400000|2021-03-09 01:30:00|194.42|192.92|195.06|193.56|195.14|193.64|194.39|192.89|557
1615253700000|2021-03-09 01:35:00|195.05|193.55|194.89|193.39|195.78|194.28|194.2|192.7|634
1615254000000|2021-03-09 01:40:00|194.87|193.37|194.57|193.07|195.37|193.87|194.57|193.07|564
1615254300000|2021-03-09 01:45:00|194.58|193.08|195.33|193.83|195.67|194.17|194.19|192.69|643
1615254600000|2021-03-09 01:50:00|195.31|193.81|194.93|193.43|195.63|194.13|194.79|193.29|620
1615254900000|2021-03-09 01:55:00|195|193.5|195.42|193.92|195.53|194.03|194.94|193.44|548
1615255200000|2021-03-09 02:00:00|195.43|193.93|194.67|193.17|195.87|194.37|194.65|193.15|602
1615255500000|2021-03-09 02:05:00|194.69|193.19|194.57|193.07|194.78|193.28|194.36|192.86|600
1615255800000|2021-03-09 02:10:00|194.58|193.08|194.36|192.86|194.61|193.11|194.32|192.82|455
1615256100000|2021-03-09 02:15:00|194.38|192.88|195.64|194.14|195.64|194.14|194.38|192.88|554
1615256400000|2021-03-09 02:20:00|195.63|194.13|196.27|194.77|196.58|195.08|195.59|194.09|463
1615256700000|2021-03-09 02:25:00|196.26|194.76|197.54|196.04|197.96|196.46|196.2|194.7|497
1615257000000|2021-03-09 02:30:00|197.52|196.02|197.76|196.26|198.21|196.71|197.09|195.59|681
1615257300000|2021-03-09 02:35:00|197.75|196.25|199.45|197.95|199.47|197.97|197.4|195.9|634
1615257600000|2021-03-09 02:40:00|199.46|197.96|198.73|197.23|199.49|197.99|198.31|196.81|627
1615257900000|2021-03-09 02:45:00|198.72|197.22|198.44|196.94|199.21|197.71|198.34|196.84|528
1615258200000|2021-03-09 02:50:00|198.45|196.95|198.61|197.11|199.39|197.89|198.33|196.83|619
1615258500000|2021-03-09 02:55:00|198.62|197.12|198.3|196.8|198.8|197.3|198.2|196.7|579
1615258800000|2021-03-09 03:00:00|198.31|196.81|197.84|196.34|198.79|197.29|197.84|196.34|557
1615259100000|2021-03-09 03:05:00|197.83|196.33|197.61|196.11|197.86|196.36|197.25|195.75|490
1615259400000|2021-03-09 03:10:00|197.62|196.12|197.69|196.19|197.76|196.26|197.48|195.98|375
1615259700000|2021-03-09 03:15:00|197.7|196.2|199.51|198.01|199.52|198.02|197.7|196.2|564
1615260000000|2021-03-09 03:20:00|199.5|198|199.72|198.22|200.91|199.41|199.5|198|661
1615260300000|2021-03-09 03:25:00|199.73|198.23|200.77|199.27|201.24|199.74|199.73|198.23|623
1615260600000|2021-03-09 03:30:00|200.75|199.25|200.79|199.29|201.03|199.53|200.21|198.71|680
1615260900000|2021-03-09 03:35:00|200.81|199.31|199.87|198.37|200.96|199.46|199.08|197.58|684
1615261200000|2021-03-09 03:40:00|199.86|198.36|199.95|198.45|200.71|199.21|199.71|198.21|621
1615261500000|2021-03-09 03:45:00|199.96|198.46|199.57|198.07|200.48|198.98|199.56|198.06|641
1615261800000|2021-03-09 03:50:00|199.56|198.06|199.63|198.13|199.92|198.42|199.46|197.96|667
1615262100000|2021-03-09 03:55:00|199.62|198.12|199.57|198.07|199.74|198.24|199.13|197.63|614
1615262400000|2021-03-09 04:00:00|199.56|198.06|199.15|197.65|199.66|198.16|199.01|197.51|559
1615262700000|2021-03-09 04:05:00|199.14|197.64|197.63|196.13|199.22|197.72|197.27|195.77|605
1615263000000|2021-03-09 04:10:00|197.65|196.15|196.47|194.97|197.65|196.15|196.47|194.97|673
1615263300000|2021-03-09 04:15:00|196.44|194.94|197.74|196.24|197.93|196.43|196.38|194.88|592
1615263600000|2021-03-09 04:20:00|197.75|196.25|197.43|195.93|197.81|196.31|197.14|195.64|467
1615263900000|2021-03-09 04:25:00|197.44|195.94|198.03|196.53|198.13|196.63|197.31|195.81|516
1615264200000|2021-03-09 04:30:00|198.02|196.52|197.63|196.13|198.08|196.58|197.29|195.79|484
1615264500000|2021-03-09 04:35:00|197.64|196.14|198.06|196.56|198.06|196.56|197.22|195.72|433
1615264800000|2021-03-09 04:40:00|198.05|196.55|197.94|196.44|198.12|196.62|197.88|196.38|387
1615265100000|2021-03-09 04:45:00|197.93|196.43|198.6|197.1|199|197.5|197.92|196.42|463
1615265400000|2021-03-09 04:50:00|198.62|197.12|198.69|197.19|199.19|197.69|198.13|196.63|526
1615265700000|2021-03-09 04:55:00|198.68|197.18|197.75|196.25|198.73|197.23|197.68|196.18|443
1615266000000|2021-03-09 05:00:00|197.76|196.26|198.95|197.45|198.95|197.45|197.76|196.26|471
1615266300000|2021-03-09 05:05:00|198.96|197.46|199.34|197.84|199.6|198.1|198.82|197.32|427
1615266600000|2021-03-09 05:10:00|199.35|197.85|199.05|197.55|199.63|198.13|199.05|197.55|392
1615266900000|2021-03-09 05:15:00|199.04|197.54|199.33|197.83|199.45|197.95|198.69|197.19|480
1615267200000|2021-03-09 05:20:00|199.32|197.82|200.04|198.54|200.08|198.58|199.31|197.81|623
1615267500000|2021-03-09 05:25:00|200.03|198.53|199.62|198.12|200.04|198.54|199.58|198.08|453
1615267800000|2021-03-09 05:30:00|199.61|198.11|198.84|197.34|199.86|198.36|198.63|197.13|558
1615268100000|2021-03-09 05:35:00|198.81|197.31|198.72|197.22|199.01|197.51|198.71|197.21|444
1615268400000|2021-03-09 05:40:00|198.7|197.2|198.27|196.77|198.86|197.36|198.19|196.69|435
1615268700000|2021-03-09 05:45:00|198.28|196.78|198.2|196.7|198.47|196.97|198.17|196.67|384
1615269000000|2021-03-09 05:50:00|198.21|196.71|200.43|198.93|200.45|198.95|198.14|196.64|432
1615269300000|2021-03-09 05:55:00|200.45|198.95|201.51|200.01|201.66|200.16|200.31|198.81|598
1615269600000|2021-03-09 06:00:00|201.5|200|202.92|201.42|203.53|202.03|201.29|199.79|662
1615269900000|2021-03-09 06:05:00|202.91|201.41|203.59|202.09|204.32|202.82|202.73|201.23|690
1615270200000|2021-03-09 06:10:00|203.56|202.06|202.55|201.05|203.83|202.33|202.54|201.04|566
1615270500000|2021-03-09 06:15:00|202.54|201.04|202.63|201.13|202.65|201.15|202.04|200.54|481
1615270800000|2021-03-09 06:20:00|202.62|201.12|201.23|199.73|202.63|201.13|201.07|199.57|465
1615271100000|2021-03-09 06:25:00|201.24|199.74|200.32|198.82|201.38|199.88|200.18|198.68|476
1615271400000|2021-03-09 06:30:00|200.27|198.77|201.99|200.49|202.01|200.51|200.25|198.75|421
1615271700000|2021-03-09 06:35:00|201.92|200.42|201.02|199.52|202.02|200.52|200.82|199.32|497
1615272000000|2021-03-09 06:40:00|201.03|199.53|200.01|198.51|201.03|199.53|199.96|198.46|435
1615272300000|2021-03-09 06:45:00|200|198.5|198.89|197.39|200.13|198.63|198.39|196.89|579
1615272600000|2021-03-09 06:50:00|198.9|197.4|198.52|197.02|199.27|197.77|198.32|196.82|588
1615272900000|2021-03-09 06:55:00|198.51|197.01|198.43|196.93|198.83|197.33|198.15|196.65|512
1615273200000|2021-03-09 07:00:00|198.44|196.94|197.12|195.62|198.56|197.06|196.9|195.4|541
1615273500000|2021-03-09 07:05:00|197.18|195.68|197.22|195.72|197.42|195.92|196.31|194.81|599
1615273800000|2021-03-09 07:10:00|197.23|195.73|197.52|196.02|197.59|196.09|196.78|195.28|519
1615274100000|2021-03-09 07:15:00|197.53|196.03|197.42|195.92|197.79|196.29|197.09|195.59|499
1615274400000|2021-03-09 07:20:00|197.4|195.9|197.26|195.76|197.49|195.99|197.19|195.69|430
1615274700000|2021-03-09 07:25:00|197.27|195.77|197.31|195.81|197.36|195.86|196.8|195.3|493
1615275000000|2021-03-09 07:30:00|197.32|195.82|197.74|196.24|197.75|196.25|197.05|195.55|474
1615275300000|2021-03-09 07:35:00|197.73|196.23|197.62|196.12|198.03|196.53|197.4|195.9|481
1615275600000|2021-03-09 07:40:00|197.63|196.13|197.82|196.32|197.91|196.41|197.03|195.53|509
1615275900000|2021-03-09 07:45:00|197.8|196.3|198.89|197.39|199.11|197.61|197.8|196.3|545
1615276200000|2021-03-09 07:50:00|198.88|197.38|198.3|196.8|199.03|197.53|198.28|196.78|450
1615276500000|2021-03-09 07:55:00|198.29|196.79|197.4|195.9|198.41|196.91|197.06|195.56|549
1615276800000|2021-03-09 08:00:00|197.41|195.91|198.03|196.53|198.47|196.97|197.14|195.64|718
1615277100000|2021-03-09 08:05:00|197.98|196.48|197.78|196.28|198.28|196.78|197.73|196.23|548
1615277400000|2021-03-09 08:10:00|197.79|196.29|198.14|196.64|198.22|196.72|197.78|196.28|518
1615277700000|2021-03-09 08:15:00|198.11|196.61|198.81|197.31|198.94|197.44|197.92|196.42|482
1615278000000|2021-03-09 08:20:00|198.8|197.3|199.17|197.67|199.65|198.15|198.74|197.24|561
1615278300000|2021-03-09 08:25:00|199.19|197.69|198.59|197.09|199.55|198.05|198.59|197.09|473
1615278600000|2021-03-09 08:30:00|198.6|197.1|199.59|198.09|200.18|198.68|198.41|196.91|550
1615278900000|2021-03-09 08:35:00|199.6|198.1|199.2|197.7|200.05|198.55|199.18|197.68|520
1615279200000|2021-03-09 08:40:00|199.21|197.71|199.14|197.64|199.26|197.76|198.9|197.4|447
1615279500000|2021-03-09 08:45:00|199.15|197.65|199.36|197.86|199.92|198.42|199.14|197.64|477
1615279800000|2021-03-09 08:50:00|199.33|197.83|199.69|198.19|199.75|198.25|199.23|197.73|428
1615280100000|2021-03-09 08:55:00|199.68|198.18|200.63|199.13|200.65|199.15|199.52|198.02|486
1615280400000|2021-03-09 09:00:00|200.62|199.12|201.24|199.74|201.43|199.93|200.62|199.12|426
1615280700000|2021-03-09 09:05:00|201.23|199.73|200.76|199.26|201.27|199.77|200.64|199.14|494
1615281000000|2021-03-09 09:10:00|200.75|199.25|200.69|199.19|201.03|199.53|200.65|199.15|502
1615281300000|2021-03-09 09:15:00|200.68|199.18|200.43|198.93|200.94|199.44|199.94|198.44|506
1615281600000|2021-03-09 09:20:00|200.4|198.9|200.04|198.54|200.43|198.93|200.01|198.51|433
1615281900000|2021-03-09 09:25:00|200.05|198.55|199.45|197.95|200.05|198.55|199.31|197.81|474
1615282200000|2021-03-09 09:30:00|199.46|197.96|200.43|198.93|200.73|199.23|199.45|197.95|561
1615282500000|2021-03-09 09:35:00|200.44|198.94|200.54|199.04|200.67|199.17|200.36|198.86|517
1615282800000|2021-03-09 09:40:00|200.53|199.03|200.53|199.03|200.54|199.04|200.11|198.61|456
1615283100000|2021-03-09 09:45:00|200.54|199.04|200.14|198.64|200.57|199.07|200.14|198.64|456
1615283400000|2021-03-09 09:50:00|200.13|198.63|199.51|198.01|200.19|198.69|199.43|197.93|456
1615283700000|2021-03-09 09:55:00|199.53|198.03|199.51|198.01|200.17|198.67|199.46|197.96|499
1615284000000|2021-03-09 10:00:00|199.54|198.04|200.5|199|200.53|199.03|199.52|198.02|384
1615284300000|2021-03-09 10:05:00|200.49|198.99|200.77|199.27|201.27|199.77|200.43|198.93|627
1615284600000|2021-03-09 10:10:00|200.78|199.28|200.81|199.31|201.33|199.83|200.65|199.15|544
1615284900000|2021-03-09 10:15:00|200.82|199.32|200.31|198.81|200.95|199.45|200.31|198.81|429
1615285200000|2021-03-09 10:20:00|200.32|198.82|200.15|198.65|200.53|199.03|200.14|198.64|466
1615285500000|2021-03-09 10:25:00|200.14|198.64|199.92|198.42|200.24|198.74|199.78|198.28|361
1615285800000|2021-03-09 10:30:00|199.91|198.41|199.4|197.9|200.05|198.55|199.31|197.81|315
1615286100000|2021-03-09 10:35:00|199.39|197.89|198.91|197.41|199.4|197.9|198.21|196.71|537
1615286400000|2021-03-09 10:40:00|198.92|197.42|199.1|197.6|199.1|197.6|198.64|197.14|399
1615286700000|2021-03-09 10:45:00|199.09|197.59|199.37|197.87|199.44|197.94|199.03|197.53|380
1615287000000|2021-03-09 10:50:00|199.36|197.86|200.14|198.64|200.19|198.69|199.13|197.63|384
1615287300000|2021-03-09 10:55:00|200.13|198.63|199.5|198|200.2|198.7|199.39|197.89|431
1615287600000|2021-03-09 11:00:00|199.49|197.99|199.07|197.57|199.49|197.99|198.44|196.94|538
1615287900000|2021-03-09 11:05:00|199.08|197.58|200.92|199.42|201.32|199.82|199.07|197.57|592
1615288200000|2021-03-09 11:10:00|200.91|199.41|199.76|198.26|200.95|199.45|199.65|198.15|543
1615288500000|2021-03-09 11:15:00|199.77|198.27|200.32|198.82|200.69|199.19|199.75|198.25|425
1615288800000|2021-03-09 11:20:00|200.31|198.81|199.36|197.86|200.34|198.84|199.34|197.84|398
1615289100000|2021-03-09 11:25:00|199.35|197.85|199.55|198.05|199.63|198.13|199.2|197.7|415
1615289400000|2021-03-09 11:30:00|199.56|198.06|199.08|197.58|199.57|198.07|198.8|197.3|454
1615289700000|2021-03-09 11:35:00|199.07|197.57|200.14|198.64|200.24|198.74|199.07|197.57|348
1615290000000|2021-03-09 11:40:00|200.13|198.63|199.94|198.44|200.73|199.23|199.9|198.4|378
1615290300000|2021-03-09 11:45:00|199.93|198.43|199.84|198.34|199.95|198.45|199.31|197.81|405
1615290600000|2021-03-09 11:50:00|199.85|198.35|200.58|199.08|200.69|199.19|199.84|198.34|478
1615290900000|2021-03-09 11:55:00|200.57|199.07|200.47|198.97|200.57|199.07|200.19|198.69|434
1615291200000|2021-03-09 12:00:00|200.46|198.96|200.32|198.82|200.46|198.96|199.63|198.13|438
1615291500000|2021-03-09 12:05:00|200.33|198.83|199.56|198.06|200.44|198.94|199.43|197.93|433
1615291800000|2021-03-09 12:10:00|199.55|198.05|200.23|198.73|200.23|198.73|199.37|197.87|479
1615292100000|2021-03-09 12:15:00|200.22|198.72|199.7|198.2|200.35|198.85|199.68|198.18|396
1615292400000|2021-03-09 12:20:00|199.71|198.21|199.89|198.39|199.91|198.41|199.26|197.76|469
1615292700000|2021-03-09 12:25:00|199.88|198.38|199.7|198.2|200.18|198.68|199.44|197.94|438
1615293000000|2021-03-09 12:30:00|199.69|198.19|197.97|196.47|199.76|198.26|197.79|196.29|530
1615293300000|2021-03-09 12:35:00|197.99|196.49|198.3|196.8|198.62|197.12|197.97|196.47|586
1615293600000|2021-03-09 12:40:00|198.29|196.79|198.32|196.82|198.49|196.99|198.11|196.61|407
1615293900000|2021-03-09 12:45:00|198.33|196.83|197.64|196.14|198.33|196.83|197.64|196.14|510
1615294200000|2021-03-09 12:50:00|197.62|196.12|196.75|195.25|197.65|196.15|196.7|195.2|469
1615294500000|2021-03-09 12:55:00|196.76|195.26|197.43|195.93|197.64|196.14|196.76|195.26|472
1615294800000|2021-03-09 13:00:00|197.39|195.89|198.41|196.91|198.41|196.91|196.97|195.47|455
1615295100000|2021-03-09 13:05:00|198.42|196.92|197.86|196.36|198.89|197.39|197.86|196.36|456
1615295400000|2021-03-09 13:10:00|197.85|196.35|198.25|196.75|198.26|196.76|197.84|196.34|429
1615295700000|2021-03-09 13:15:00|198.24|196.74|199.09|197.59|199.09|197.59|198.24|196.74|347
1615296000000|2021-03-09 13:20:00|199.1|197.6|199.89|198.39|199.93|198.43|199.09|197.59|552
1615296300000|2021-03-09 13:25:00|199.9|198.4|199.78|198.28|200.3|198.8|199.77|198.27|471
1615296600000|2021-03-09 13:30:00|199.77|198.27|200.42|198.92|200.44|198.94|199.73|198.23|573
1615296900000|2021-03-09 13:35:00|200.41|198.91|200.66|199.16|200.68|199.18|200.11|198.61|733
1615297200000|2021-03-09 13:40:00|200.67|199.17|200.96|199.46|201.47|199.97|200.26|198.76|577
1615297500000|2021-03-09 13:45:00|200.97|199.47|201.34|199.84|201.71|200.21|200.95|199.45|460
1615297800000|2021-03-09 13:50:00|201.33|199.83|200.95|199.45|201.33|199.83|200.84|199.34|364
1615298100000|2021-03-09 13:55:00|200.96|199.46|201.46|199.96|201.47|199.97|200.8|199.3|551
1615298400000|2021-03-09 14:00:00|201.43|199.93|200.17|198.67|201.52|200.02|199.92|198.42|695
1615298700000|2021-03-09 14:05:00|200.18|198.68|200.99|199.49|201|199.5|200.01|198.51|525
1615299000000|2021-03-09 14:10:00|201.01|199.51|200.49|198.99|201.02|199.52|200.31|198.81|573
1615299300000|2021-03-09 14:15:00|200.5|199|199.9|198.4|200.52|199.02|199.68|198.18|480
1615299600000|2021-03-09 14:20:00|199.88|198.38|199.87|198.37|199.9|198.4|199.29|197.79|382
1615299900000|2021-03-09 14:25:00|199.86|198.36|200.2|198.7|200.49|198.99|199.45|197.95|570
1615300200000|2021-03-09 14:30:00|200.21|198.71|200.46|198.96|200.63|199.13|199.88|198.38|485
1615300500000|2021-03-09 14:35:00|200.45|198.95|200.42|198.92|200.48|198.98|199.9|198.4|453
1615300800000|2021-03-09 14:40:00|200.43|198.93|199.83|198.33|200.49|198.99|199.83|198.33|365
1615301100000|2021-03-09 14:45:00|199.84|198.34|200.28|198.78|200.3|198.8|199.76|198.26|387
1615301400000|2021-03-09 14:50:00|200.27|198.77|200.38|198.88|200.68|199.18|200.24|198.74|319
1615301700000|2021-03-09 14:55:00|200.37|198.87|199.91|198.41|200.4|198.9|199.87|198.37|321
1615302000000|2021-03-09 15:00:00|199.92|198.42|199.89|198.39|200.21|198.71|199.86|198.36|458
1615302300000|2021-03-09 15:05:00|199.91|198.41|199.71|198.21|200.11|198.61|199.7|198.2|409
1615302600000|2021-03-09 15:10:00|199.73|198.23|198.68|197.18|199.74|198.24|198.46|196.96|408
1615302900000|2021-03-09 15:15:00|198.65|197.15|199.02|197.52|199.66|198.16|198.6|197.1|476
1615303200000|2021-03-09 15:20:00|199.01|197.51|199.08|197.58|199.09|197.59|198.5|197|483
1615303500000|2021-03-09 15:25:00|199.09|197.59|199.42|197.92|199.53|198.03|198.99|197.49|444
1615303800000|2021-03-09 15:30:00|199.39|197.89|198.84|197.34|199.45|197.95|198.71|197.21|308
1615304100000|2021-03-09 15:35:00|198.83|197.33|198.66|197.16|198.86|197.36|198.48|196.98|397
1615304400000|2021-03-09 15:40:00|198.68|197.18|198.69|197.19|198.85|197.35|198.48|196.98|368
1615304700000|2021-03-09 15:45:00|198.7|197.2|199.13|197.63|199.67|198.17|198.7|197.2|407
1615305000000|2021-03-09 15:50:00|199.09|197.59|198.58|197.08|199.22|197.72|198.28|196.78|605
1615305300000|2021-03-09 15:55:00|198.59|197.09|200.68|199.18|200.68|199.18|198.5|197|508
1615305600000|2021-03-09 16:00:00|200.69|199.19|201.08|199.58|202.56|201.06|200.54|199.04|773
1615305900000|2021-03-09 16:05:00|201.03|199.53|199.63|198.13|201.15|199.65|199.63|198.13|506
1615306200000|2021-03-09 16:10:00|199.62|198.12|198.81|197.31|199.63|198.13|198.6|197.1|608
1615306500000|2021-03-09 16:15:00|198.82|197.32|200.42|198.92|200.47|198.97|198.55|197.05|592
1615306800000|2021-03-09 16:20:00|200.43|198.93|200.07|198.57|200.64|199.14|199.98|198.48|528
1615307100000|2021-03-09 16:25:00|200.09|198.59|199.52|198.02|200.14|198.64|199.27|197.77|455
1615307400000|2021-03-09 16:30:00|199.51|198.01|200.43|198.93|200.48|198.98|199.24|197.74|522
1615307700000|2021-03-09 16:35:00|200.44|198.94|200.76|199.26|201.12|199.62|200.13|198.63|529
1615308000000|2021-03-09 16:40:00|200.74|199.24|200.95|199.45|200.99|199.49|200.44|198.94|478
1615308300000|2021-03-09 16:45:00|200.94|199.44|200.49|198.99|201.58|200.08|200.49|198.99|490
1615308600000|2021-03-09 16:50:00|200.48|198.98|200.18|198.68|200.55|199.05|200.03|198.53|411
1615308900000|2021-03-09 16:55:00|200.17|198.67|199.87|198.37|200.43|198.93|199.84|198.34|397
1615309200000|2021-03-09 17:00:00|199.89|198.39|200.41|198.91|200.42|198.92|199.19|197.69|514
1615309500000|2021-03-09 17:05:00|200.44|198.94|201.04|199.54|201.05|199.55|200.31|198.81|521
1615309800000|2021-03-09 17:10:00|201.05|199.55|200.42|198.92|201.07|199.57|200.36|198.86|480
1615310100000|2021-03-09 17:15:00|200.46|198.96|200.16|198.66|200.69|199.19|200.16|198.66|449
1615310400000|2021-03-09 17:20:00|200.17|198.67|200.08|198.58|200.27|198.77|199.83|198.33|425
1615310700000|2021-03-09 17:25:00|200.06|198.56|200.22|198.72|200.23|198.73|199.91|198.41|431
1615311000000|2021-03-09 17:30:00|200.21|198.71|198.92|197.42|200.25|198.75|198.92|197.42|429
1615311300000|2021-03-09 17:35:00|198.93|197.43|198.92|197.42|199.48|197.98|198.84|197.34|510
1615311600000|2021-03-09 17:40:00|198.91|197.41|199.23|197.73|199.38|197.88|198.88|197.38|456
1615311900000|2021-03-09 17:45:00|199.22|197.72|198.85|197.35|199.4|197.9|198.84|197.34|416
1615312200000|2021-03-09 17:50:00|198.84|197.34|198.96|197.46|199.15|197.65|198.84|197.34|448
1615312500000|2021-03-09 17:55:00|198.97|197.47|198.45|196.95|199.07|197.57|198.26|196.76|439
1615312800000|2021-03-09 18:00:00|198.44|196.94|198.71|197.21|198.94|197.44|197.77|196.27|575
1615313100000|2021-03-09 18:05:00|198.72|197.22|198.59|197.09|199.41|197.91|198.51|197.01|494
1615313400000|2021-03-09 18:10:00|198.58|197.08|198.59|197.09|198.95|197.45|198.58|197.08|392
1615313700000|2021-03-09 18:15:00|198.58|197.08|199|197.5|199.08|197.58|198.42|196.92|457
1615314000000|2021-03-09 18:20:00|199.05|197.55|198.17|196.67|199.08|197.58|198.09|196.59|499
1615314300000|2021-03-09 18:25:00|198.16|196.66|198.72|197.22|198.88|197.38|198.16|196.66|499
1615314600000|2021-03-09 18:30:00|198.68|197.18|198.96|197.46|199.08|197.58|198.65|197.15|373
1615314900000|2021-03-09 18:35:00|198.95|197.45|198.47|196.97|198.97|197.47|198.26|196.76|421
1615315200000|2021-03-09 18:40:00|198.44|196.94|198.38|196.88|198.74|197.24|198.14|196.64|477
1615315500000|2021-03-09 18:45:00|198.36|196.86|197.46|195.96|198.39|196.89|197.44|195.94|404
1615315800000|2021-03-09 18:50:00|197.45|195.95|198.46|196.96|198.84|197.34|197.45|195.95|521
1615316100000|2021-03-09 18:55:00|198.47|196.97|197.9|196.4|198.78|197.28|197.74|196.24|532
1615316400000|2021-03-09 19:00:00|197.91|196.41|198.29|196.79|198.39|196.89|197.73|196.23|511
1615316700000|2021-03-09 19:05:00|198.27|196.77|197.85|196.35|198.27|196.77|197.69|196.19|429
1615317000000|2021-03-09 19:10:00|197.83|196.33|198.05|196.55|198.33|196.83|197.79|196.29|444
1615317300000|2021-03-09 19:15:00|198.04|196.54|198.43|196.93|198.62|197.12|197.97|196.47|394
1615317600000|2021-03-09 19:20:00|198.4|196.9|199.38|197.88|199.66|198.16|198.26|196.76|457
1615317900000|2021-03-09 19:25:00|199.37|197.87|198.67|197.17|199.4|197.9|198.55|197.05|389
1615318200000|2021-03-09 19:30:00|198.65|197.15|198.16|196.66|198.85|197.35|198.16|196.66|421
1615318500000|2021-03-09 19:35:00|198.17|196.67|198.39|196.89|198.87|197.37|197.98|196.48|551
1615318800000|2021-03-09 19:40:00|198.38|196.88|199.18|197.68|199.19|197.69|198.35|196.85|519
1615319100000|2021-03-09 19:45:00|199.17|197.67|198.65|197.15|199.3|197.8|198.64|197.14|493
1615319400000|2021-03-09 19:50:00|198.64|197.14|199.07|197.57|199.19|197.69|198.59|197.09|497
1615319700000|2021-03-09 19:55:00|199.08|197.58|198.93|197.43|199.13|197.63|198.83|197.33|388
1615320000000|2021-03-09 20:00:00|198.94|197.44|199.22|197.72|199.64|198.14|198.82|197.32|421
1615320300000|2021-03-09 20:05:00|199.23|197.73|199.74|198.24|199.81|198.31|199.1|197.6|317
1615320600000|2021-03-09 20:10:00|199.75|198.25|199.55|198.05|199.78|198.28|199.4|197.9|336
1615320900000|2021-03-09 20:15:00|199.56|198.06|199.68|198.18|199.75|198.25|199.37|197.87|345
1615321200000|2021-03-09 20:20:00|199.66|198.16|199.89|198.39|200.06|198.56|199.56|198.06|368
1615321500000|2021-03-09 20:25:00|199.9|198.4|200.59|199.09|200.62|199.12|199.84|198.34|479
1615321800000|2021-03-09 20:30:00|200.6|199.1|200.59|199.09|200.82|199.32|200.41|198.91|428
1615322100000|2021-03-09 20:35:00|200.58|199.08|200.5|199|200.58|199.08|200.22|198.72|404
1615322400000|2021-03-09 20:40:00|200.49|198.99|199.99|198.49|200.49|198.99|199.92|198.42|407
1615322700000|2021-03-09 20:45:00|200|198.5|200.01|198.51|200.22|198.72|199.87|198.37|476
1615323000000|2021-03-09 20:50:00|200|198.5|200.08|198.58|200.1|198.6|199.51|198.01|528
1615323300000|2021-03-09 20:55:00|200.07|198.57|199.93|198.43|200.18|198.68|199.87|198.37|441
1615323600000|2021-03-09 21:00:00|199.94|198.44|199.76|198.26|200.07|198.57|199.71|198.21|400
1615323900000|2021-03-09 21:05:00|199.77|198.27|199.21|197.71|199.97|198.47|199.18|197.68|334
1615324200000|2021-03-09 21:10:00|199.2|197.7|199.44|197.94|199.65|198.15|199.07|197.57|402
1615324500000|2021-03-09 21:15:00|199.45|197.95|199.52|198.02|199.77|198.27|199.42|197.92|416
1615324800000|2021-03-09 21:20:00|199.53|198.03|199.96|198.46|200.24|198.74|199.46|197.96|410
1615325100000|2021-03-09 21:25:00|199.95|198.45|199.48|197.98|199.95|198.45|199.34|197.84|391
1615325400000|2021-03-09 21:30:00|199.47|197.97|198.85|197.35|199.47|197.97|198.74|197.24|397
1615325700000|2021-03-09 21:35:00|198.84|197.34|200.03|198.53|200.04|198.54|198.8|197.3|460
1615326000000|2021-03-09 21:40:00|200.02|198.52|200.5|199|200.53|199.03|199.92|198.42|424
1615326300000|2021-03-09 21:45:00|200.49|198.99|201.1|199.6|201.15|199.65|200.49|198.99|440
1615326600000|2021-03-09 21:50:00|201.09|199.59|200.38|198.88|201.09|199.59|200.2|198.7|466
1615326900000|2021-03-09 21:55:00|200.39|198.89|200.01|198.51|200.39|198.89|199.74|198.24|464
1615327200000|2021-03-09 22:00:00|200|198.5|200.41|198.91|200.99|199.49|199.93|198.43|437
1615327500000|2021-03-09 22:05:00|200.4|198.9|201.11|199.61|201.35|199.85|200.39|198.89|411
1615327800000|2021-03-09 22:10:00|201.1|199.6|201.86|200.36|202.14|200.64|201.1|199.6|499
1615328100000|2021-03-09 22:15:00|201.85|200.35|201.63|200.13|201.86|200.36|201.05|199.55|390
1615328400000|2021-03-09 22:20:00|201.61|200.11|202.17|200.67|202.21|200.71|201.61|200.11|323
1615328700000|2021-03-09 22:25:00|202.16|200.66|201.58|200.08|202.34|200.84|201.55|200.05|424
1615329000000|2021-03-09 22:30:00|201.55|200.05|201.54|200.04|201.58|200.08|201.25|199.75|271
1615329300000|2021-03-09 22:35:00|201.53|200.03|202.31|200.81|202.75|201.25|201.53|200.03|410
1615329600000|2021-03-09 22:40:00|202.29|200.79|203.62|202.12|203.65|202.15|202.29|200.79|429
1615329900000|2021-03-09 22:45:00|203.61|202.11|203.99|202.49|204.02|202.52|203.48|201.98|409
1615330200000|2021-03-09 22:50:00|204.02|202.52|205.61|204.11|205.73|204.23|203.98|202.48|457
1615330500000|2021-03-09 22:55:00|205.6|204.1|205.31|203.81|205.7|204.2|204.42|202.92|568
1615330800000|2021-03-09 23:00:00|205.32|203.82|204.55|203.05|205.39|203.89|203.91|202.41|648
1615331100000|2021-03-09 23:05:00|204.57|203.07|203.96|202.46|204.66|203.16|203.88|202.38|507
1615331400000|2021-03-09 23:10:00|203.97|202.47|204.51|203.01|204.67|203.17|203.91|202.41|509
1615331700000|2021-03-09 23:15:00|204.49|202.99|204.12|202.62|204.51|203.01|204|202.5|489
1615332000000|2021-03-09 23:20:00|204.13|202.63|204.11|202.61|204.5|203|203.94|202.44|547
1615332300000|2021-03-09 23:25:00|204.09|202.59|204.66|203.16|205.05|203.55|204.01|202.51|556
1615332600000|2021-03-09 23:30:00|204.64|203.14|203.49|201.99|204.72|203.22|203.45|201.95|619
1615332900000|2021-03-09 23:35:00|203.48|201.98|203.8|202.3|204.02|202.52|203.47|201.97|480
1615333200000|2021-03-09 23:40:00|203.78|202.28|203.73|202.23|203.9|202.4|203.61|202.11|470
1615333500000|2021-03-09 23:45:00|203.72|202.22|204.22|202.72|204.27|202.77|203.56|202.06|450
1615333800000|2021-03-09 23:50:00|204.21|202.71|204.36|202.86|204.38|202.88|204.06|202.56|485
1615334100000|2021-03-09 23:55:00|204.35|202.85|204.64|203.14|204.65|203.15|204.21|202.71|562
1615334400000|2021-03-10 00:00:00|204.63|203.13|204.18|202.68|205.85|204.35|204.11|202.61|775
1615334700000|2021-03-10 00:05:00|204.17|202.67|204.19|202.69|204.85|203.35|204.05|202.55|658
1615335000000|2021-03-10 00:10:00|204.2|202.7|205.68|204.18|205.74|204.24|204.14|202.64|595
1615335300000|2021-03-10 00:15:00|205.69|204.19|207.16|205.66|207.66|206.16|205.39|203.89|716
1615335600000|2021-03-10 00:20:00|207.17|205.67|206.58|205.08|207.52|206.02|206.41|204.91|612
1615335900000|2021-03-10 00:25:00|206.55|205.05|207.21|205.71|207.55|206.05|206.55|205.05|592
1615336200000|2021-03-10 00:30:00|207.17|205.67|206.62|205.12|207.2|205.7|206.47|204.97|562
1615336500000|2021-03-10 00:35:00|206.63|205.13|207.12|205.62|207.49|205.99|206.58|205.08|523
1615336800000|2021-03-10 00:40:00|207.11|205.61|207.14|205.64|207.32|205.82|206.76|205.26|543
1615337100000|2021-03-10 00:45:00|207.15|205.65|206.32|204.82|207.21|205.71|206.31|204.81|493
1615337400000|2021-03-10 00:50:00|206.31|204.81|206.51|205.01|206.52|205.02|206.2|204.7|474
1615337700000|2021-03-10 00:55:00|206.5|205|206.49|204.99|206.56|205.06|206.3|204.8|430
1615338000000|2021-03-10 01:00:00|206.48|204.98|208.14|206.64|208.16|206.66|206.48|204.98|594
1615338300000|2021-03-10 01:05:00|208.15|206.65|207.3|205.8|208.44|206.94|207.27|205.77|635
1615338600000|2021-03-10 01:10:00|207.31|205.81|206.08|204.58|207.56|206.06|205.61|204.11|593
1615338900000|2021-03-10 01:15:00|206.07|204.57|207.68|206.18|207.7|206.2|206.01|204.51|483
1615339200000|2021-03-10 01:20:00|207.67|206.17|206.83|205.33|207.7|206.2|206.54|205.04|478
1615339500000|2021-03-10 01:25:00|206.84|205.34|205.52|204.02|207.03|205.53|205.52|204.02|475
1615339800000|2021-03-10 01:30:00|205.51|204.01|204.34|202.84|206.09|204.59|204.31|202.81|663
1615340100000|2021-03-10 01:35:00|204.33|202.83|203.35|201.85|204.97|203.47|203.35|201.85|695
1615340400000|2021-03-10 01:40:00|203.33|201.83|202.27|200.77|203.61|202.11|201.66|200.16|732
1615340700000|2021-03-10 01:45:00|202.28|200.78|201.04|199.54|202.28|200.78|200.58|199.08|779
1615341000000|2021-03-10 01:50:00|201.06|199.56|202.24|200.74|202.48|200.98|201.06|199.56|705
1615341300000|2021-03-10 01:55:00|202.23|200.73|202.54|201.04|202.74|201.24|202.07|200.57|605
1615341600000|2021-03-10 02:00:00|202.53|201.03|199.37|197.87|202.53|201.03|199.09|197.59|800
1615341900000|2021-03-10 02:05:00|199.4|197.9|197.23|195.73|200.29|198.79|196.88|195.38|824
1615342200000|2021-03-10 02:10:00|197.22|195.72|197.3|195.8|197.75|196.25|195.69|194.19|966
1615342500000|2021-03-10 02:15:00|197.31|195.81|198.5|197|198.63|197.13|197.11|195.61|838
1615342800000|2021-03-10 02:20:00|198.58|197.08|198.69|197.19|199.75|198.25|198.54|197.04|818
1615343100000|2021-03-10 02:25:00|198.74|197.24|198.33|196.83|198.99|197.49|198.04|196.54|660
1615343400000|2021-03-10 02:30:00|198.34|196.84|197.33|195.83|198.4|196.9|196.43|194.93|799
1615343700000|2021-03-10 02:35:00|197.36|195.86|197.6|196.1|198.59|197.09|197.36|195.86|656
1615344000000|2021-03-10 02:40:00|197.56|196.06|196.47|194.97|197.6|196.1|196.43|194.93|698
1615344300000|2021-03-10 02:45:00|196.44|194.94|197.71|196.21|197.74|196.24|196.3|194.8|674
1615344600000|2021-03-10 02:50:00|197.7|196.2|197.28|195.78|197.86|196.36|197.24|195.74|522
1615344900000|2021-03-10 02:55:00|197.29|195.79|197.22|195.72|197.29|195.79|196.41|194.91|570
1615345200000|2021-03-10 03:00:00|197.21|195.71|197.62|196.12|197.83|196.33|197.21|195.71|587
1615345500000|2021-03-10 03:05:00|197.63|196.13|197.13|195.63|198.13|196.63|197.12|195.62|559
1615345800000|2021-03-10 03:10:00|197.17|195.67|196.54|195.04|197.21|195.71|196.25|194.75|600
1615346100000|2021-03-10 03:15:00|196.51|195.01|195.7|194.2|196.52|195.02|195.45|193.95|608
1615346400000|2021-03-10 03:20:00|195.74|194.24|196.43|194.93|196.61|195.11|195.72|194.22|572
1615346700000|2021-03-10 03:25:00|196.44|194.94|195.6|194.1|196.97|195.47|195.6|194.1|525
1615347000000|2021-03-10 03:30:00|195.57|194.07|195.65|194.15|196.2|194.7|195.46|193.96|527
1615347300000|2021-03-10 03:35:00|195.62|194.12|195.2|193.7|196.67|195.17|195.05|193.55|629
1615347600000|2021-03-10 03:40:00|195.21|193.71|193.86|192.36|195.29|193.79|193.52|192.02|679
1615347900000|2021-03-10 03:45:00|193.88|192.38|193.29|191.79|194.32|192.82|192.34|190.84|758
1615348200000|2021-03-10 03:50:00|193.34|191.84|193.81|192.31|194.14|192.64|193.02|191.52|781
1615348500000|2021-03-10 03:55:00|193.82|192.32|194.14|192.64|194.29|192.79|193.58|192.08|606
1615348800000|2021-03-10 04:00:00|194.12|192.62|193.51|192.01|194.87|193.37|193.22|191.72|744
1615349100000|2021-03-10 04:05:00|193.5|192|194.87|193.37|195.15|193.65|192.97|191.47|690
1615349400000|2021-03-10 04:10:00|194.86|193.36|194.92|193.42|195.18|193.68|194.77|193.27|537
1615349700000|2021-03-10 04:15:00|194.89|193.39|195.34|193.84|195.59|194.09|194.76|193.26|548
1615350000000|2021-03-10 04:20:00|195.36|193.86|195.38|193.88|195.56|194.06|195.13|193.63|461
1615350300000|2021-03-10 04:25:00|195.36|193.86|194.69|193.19|195.36|193.86|194.32|192.82|534
1615350600000|2021-03-10 04:30:00|194.68|193.18|195.48|193.98|195.72|194.22|193.87|192.37|658
1615350900000|2021-03-10 04:35:00|195.47|193.97|194.47|192.97|195.47|193.97|194.32|192.82|567
1615351200000|2021-03-10 04:40:00|194.46|192.96|195.47|193.97|195.47|193.97|194.29|192.79|531
1615351500000|2021-03-10 04:45:00|195.48|193.98|195.07|193.57|195.53|194.03|194.94|193.44|545
1615351800000|2021-03-10 04:50:00|195.06|193.56|195.46|193.96|195.57|194.07|194.78|193.28|464
1615352100000|2021-03-10 04:55:00|195.47|193.97|195.66|194.16|196.03|194.53|195.27|193.77|512
1615352400000|2021-03-10 05:00:00|195.67|194.17|195.15|193.65|195.73|194.23|194.8|193.3|552
1615352700000|2021-03-10 05:05:00|195.14|193.64|193.75|192.25|195.15|193.65|193.69|192.19|526
1615353000000|2021-03-10 05:10:00|193.76|192.26|193.78|192.28|194.3|192.8|193.39|191.89|654
1615353300000|2021-03-10 05:15:00|193.77|192.27|194.95|193.45|195.35|193.85|193.75|192.25|708
1615353600000|2021-03-10 05:20:00|194.96|193.46|195.49|193.99|195.66|194.16|194.52|193.02|575
1615353900000|2021-03-10 05:25:00|195.48|193.98|195.73|194.23|196.03|194.53|195.32|193.82|550
1615354200000|2021-03-10 05:30:00|195.72|194.22|195.69|194.19|195.74|194.24|195.15|193.65|528
1615354500000|2021-03-10 05:35:00|195.7|194.2|196.38|194.88|196.38|194.88|195.7|194.2|450
1615354800000|2021-03-10 05:40:00|196.37|194.87|196.42|194.92|196.51|195.01|196.06|194.56|390
1615355100000|2021-03-10 05:45:00|196.43|194.93|196.16|194.66|196.49|194.99|196.12|194.62|359
1615355400000|2021-03-10 05:50:00|196.18|194.68|196.3|194.8|196.45|194.95|195.98|194.48|398
1615355700000|2021-03-10 05:55:00|196.29|194.79|196.58|195.08|196.72|195.22|196.27|194.77|424
1615356000000|2021-03-10 06:00:00|196.59|195.09|196.38|194.88|196.85|195.35|196.19|194.69|448
1615356300000|2021-03-10 06:05:00|196.39|194.89|196.03|194.53|196.4|194.9|195.96|194.46|331
1615356600000|2021-03-10 06:10:00|196.02|194.52|196.03|194.53|196.43|194.93|195.98|194.48|399
1615356900000|2021-03-10 06:15:00|196.02|194.52|196.21|194.71|196.28|194.78|195.98|194.48|331
1615357200000|2021-03-10 06:20:00|196.2|194.7|196.72|195.22|196.8|195.3|196.17|194.67|348
1615357500000|2021-03-10 06:25:00|196.71|195.21|197.45|195.95|197.48|195.98|196.54|195.04|441
1615357800000|2021-03-10 06:30:00|197.44|195.94|197.76|196.26|197.89|196.39|197.37|195.87|474
1615358100000|2021-03-10 06:35:00|197.75|196.25|197.64|196.14|197.77|196.27|197.38|195.88|321
1615358400000|2021-03-10 06:40:00|197.63|196.13|197.72|196.22|197.8|196.3|197.4|195.9|326
1615358700000|2021-03-10 06:45:00|197.7|196.2|198.07|196.57|198.65|197.15|197.7|196.2|389
1615359000000|2021-03-10 06:50:00|198.06|196.56|197.08|195.58|198.08|196.58|196.95|195.45|446
1615359300000|2021-03-10 06:55:00|197.09|195.59|197.73|196.23|197.76|196.26|197|195.5|400
1615359600000|2021-03-10 07:00:00|197.71|196.21|198.15|196.65|198.39|196.89|197.63|196.13|370
1615359900000|2021-03-10 07:05:00|198.16|196.66|197.98|196.48|198.23|196.73|197.87|196.37|367
1615360200000|2021-03-10 07:10:00|197.96|196.46|198.14|196.64|198.62|197.12|197.96|196.46|294
1615360500000|2021-03-10 07:15:00|198.13|196.63|198.43|196.93|198.58|197.08|198.06|196.56|421
1615360800000|2021-03-10 07:20:00|198.42|196.92|198.86|197.36|198.9|197.4|198.39|196.89|390
1615361100000|2021-03-10 07:25:00|198.84|197.34|198.76|197.26|198.97|197.47|198.59|197.09|414
1615361400000|2021-03-10 07:30:00|198.78|197.28|198.93|197.43|199.15|197.65|198.69|197.19|428
1615361700000|2021-03-10 07:35:00|198.94|197.44|198.82|197.32|199.02|197.52|198.55|197.05|360
1615362000000|2021-03-10 07:40:00|198.87|197.37|198.88|197.38|198.93|197.43|198.67|197.17|368
1615362300000|2021-03-10 07:45:00|198.87|197.37|199.04|197.54|199.06|197.56|198.62|197.12|292
1615362600000|2021-03-10 07:50:00|199.06|197.56|198.81|197.31|199.07|197.57|198.74|197.24|441
1615362900000|2021-03-10 07:55:00|198.82|197.32|198.58|197.08|199.07|197.57|198.53|197.03|324
1615363200000|2021-03-10 08:00:00|198.57|197.07|197.95|196.45|198.78|197.28|197.54|196.04|557
1615363500000|2021-03-10 08:05:00|197.94|196.44|199.68|198.18|199.69|198.19|197.93|196.43|478
1615363800000|2021-03-10 08:10:00|199.67|198.17|199.06|197.56|199.67|198.17|198.81|197.31|524
1615364100000|2021-03-10 08:15:00|199.05|197.55|199.54|198.04|199.7|198.2|199.05|197.55|463
1615364400000|2021-03-10 08:20:00|199.53|198.03|199.14|197.64|199.57|198.07|198.73|197.23|527
1615364700000|2021-03-10 08:25:00|199.15|197.65|198.62|197.12|199.15|197.65|198.62|197.12|477
1615365000000|2021-03-10 08:30:00|198.61|197.11|199.1|197.6|199.21|197.71|198.59|197.09|461
1615365300000|2021-03-10 08:35:00|199.11|197.61|198.67|197.17|199.23|197.73|198.64|197.14|334
1615365600000|2021-03-10 08:40:00|198.68|197.18|198.8|197.3|199.01|197.51|198.68|197.18|379
1615365900000|2021-03-10 08:45:00|198.79|197.29|199.37|197.87|199.45|197.95|198.77|197.27|385
1615366200000|2021-03-10 08:50:00|199.38|197.88|199.26|197.76|199.41|197.91|199.02|197.52|350
1615366500000|2021-03-10 08:55:00|199.25|197.75|199.31|197.81|199.65|198.15|199.21|197.71|327
1615366800000|2021-03-10 09:00:00|199.32|197.82|198.87|197.37|199.61|198.11|198.87|197.37|419
1615367100000|2021-03-10 09:05:00|198.86|197.36|198.76|197.26|199.04|197.54|198.62|197.12|399
1615367400000|2021-03-10 09:10:00|198.77|197.27|198.08|196.58|199|197.5|198.07|196.57|489
1615367700000|2021-03-10 09:15:00|198.07|196.57|199.01|197.51|199.22|197.72|198.06|196.56|483
1615368000000|2021-03-10 09:20:00|199|197.5|199.14|197.64|199.37|197.87|198.98|197.48|434
1615368300000|2021-03-10 09:25:00|199.19|197.69|199.72|198.22|199.81|198.31|199.19|197.69|420
1615368600000|2021-03-10 09:30:00|199.74|198.24|200.09|198.59|200.54|199.04|199.74|198.24|549
1615368900000|2021-03-10 09:35:00|200.12|198.62|201.44|199.94|201.51|200.01|199.92|198.42|553
1615369200000|2021-03-10 09:40:00|201.43|199.93|201.69|200.19|202.35|200.85|201.2|199.7|686
1615369500000|2021-03-10 09:45:00|201.67|200.17|201.05|199.55|201.77|200.27|200.99|199.49|579
1615369800000|2021-03-10 09:50:00|201.06|199.56|200.83|199.33|201.26|199.76|200.29|198.79|485
1615370100000|2021-03-10 09:55:00|200.84|199.34|200.89|199.39|201.1|199.6|200.6|199.1|378
1615370400000|2021-03-10 10:00:00|200.92|199.42|200.39|198.89|201.47|199.97|200.38|198.88|456
1615370700000|2021-03-10 10:05:00|200.38|198.88|200.35|198.85|200.47|198.97|199.98|198.48|461
1615371000000|2021-03-10 10:10:00|200.34|198.84|200.26|198.76|200.66|199.16|200.18|198.68|418
1615371300000|2021-03-10 10:15:00|200.24|198.74|200.27|198.77|200.55|199.05|199.21|197.71|591
1615371600000|2021-03-10 10:20:00|200.32|198.82|200.1|198.6|200.5|199|200.02|198.52|441
1615371900000|2021-03-10 10:25:00|200.11|198.61|199.42|197.92|200.31|198.81|198.71|197.21|559
1615372200000|2021-03-10 10:30:00|199.41|197.91|199.36|197.86|199.65|198.15|198.88|197.38|563
1615372500000|2021-03-10 10:35:00|199.37|197.87|199.52|198.02|199.9|198.4|199.26|197.76|540
1615372800000|2021-03-10 10:40:00|199.53|198.03|199.64|198.14|199.83|198.33|199.32|197.82|477
1615373100000|2021-03-10 10:45:00|199.63|198.13|200.37|198.87|200.43|198.93|199.63|198.13|400
1615373400000|2021-03-10 10:50:00|200.38|198.88|199.58|198.08|200.48|198.98|199.58|198.08|435
1615373700000|2021-03-10 10:55:00|199.57|198.07|198.77|197.27|199.57|198.07|198.42|196.92|468
1615374000000|2021-03-10 11:00:00|198.78|197.28|197.53|196.03|198.87|197.37|196.96|195.46|673
1615374300000|2021-03-10 11:05:00|197.54|196.04|198.46|196.96|198.49|196.99|197.54|196.04|615
1615374600000|2021-03-10 11:10:00|198.45|196.95|198.57|197.07|199.04|197.54|198.45|196.95|522
1615374900000|2021-03-10 11:15:00|198.61|197.11|198.84|197.34|198.97|197.47|198.55|197.05|547
1615375200000|2021-03-10 11:20:00|198.83|197.33|197.45|195.95|198.98|197.48|197.38|195.88|478
1615375500000|2021-03-10 11:25:00|197.44|195.94|198.12|196.62|198.34|196.84|197.32|195.82|546
1615375800000|2021-03-10 11:30:00|198.1|196.6|198.74|197.24|198.75|197.25|197.86|196.36|446
1615376100000|2021-03-10 11:35:00|198.73|197.23|197.97|196.47|198.75|197.25|197.94|196.44|465
1615376400000|2021-03-10 11:40:00|197.98|196.48|197.93|196.43|198.33|196.83|197.67|196.17|487
1615376700000|2021-03-10 11:45:00|197.94|196.44|197.57|196.07|198.09|196.59|197.06|195.56|465
1615377000000|2021-03-10 11:50:00|197.56|196.06|198.43|196.93|198.65|197.15|197.56|196.06|421
1615377300000|2021-03-10 11:55:00|198.42|196.92|197.98|196.48|198.44|196.94|197.93|196.43|389
1615377600000|2021-03-10 12:00:00|197.99|196.49|199.39|197.89|199.54|198.04|197.99|196.49|508
1615377900000|2021-03-10 12:05:00|199.4|197.9|199.24|197.74|199.76|198.26|198.9|197.4|527
1615378200000|2021-03-10 12:10:00|199.25|197.75|198.53|197.03|199.33|197.83|198.41|196.91|572
1615378500000|2021-03-10 12:15:00|198.54|197.04|199.09|197.59|199.13|197.63|198.23|196.73|521
1615378800000|2021-03-10 12:20:00|199.1|197.6|199.62|198.12|200.11|198.61|199.1|197.6|551
1615379100000|2021-03-10 12:25:00|199.63|198.13|199.46|197.96|199.92|198.42|199.34|197.84|482
1615379400000|2021-03-10 12:30:00|199.47|197.97|200.91|199.41|201.11|199.61|199.46|197.96|482
1615379700000|2021-03-10 12:35:00|200.93|199.43|200.68|199.18|201.44|199.94|200.68|199.18|552
1615380000000|2021-03-10 12:40:00|200.67|199.17|200.81|199.31|201.17|199.67|200.67|199.17|492
1615380300000|2021-03-10 12:45:00|200.82|199.32|200.84|199.34|201.46|199.96|200.79|199.29|441
1615380600000|2021-03-10 12:50:00|200.83|199.33|200.48|198.98|200.99|199.49|200.36|198.86|441
1615380900000|2021-03-10 12:55:00|200.49|198.99|200.45|198.95|200.58|199.08|199.94|198.44|406
1615381200000|2021-03-10 13:00:00|200.46|198.96|200.55|199.05|201.14|199.64|199.87|198.37|557
1615381500000|2021-03-10 13:05:00|200.57|199.07|201.47|199.97|201.66|200.16|200.53|199.03|571
1615381800000|2021-03-10 13:10:00|201.48|199.98|201.54|200.04|201.89|200.39|201.21|199.71|483
1615382100000|2021-03-10 13:15:00|201.56|200.06|201.28|199.78|201.73|200.23|200.99|199.49|495
1615382400000|2021-03-10 13:20:00|201.29|199.79|201.58|200.08|201.76|200.26|201.13|199.63|498
1615382700000|2021-03-10 13:25:00|201.57|200.07|203.04|201.54|203.06|201.56|201.57|200.07|471
1615383000000|2021-03-10 13:30:00|203.05|201.55|204.2|202.7|204.25|202.75|203.05|201.55|711
1615383300000|2021-03-10 13:35:00|204.19|202.69|203.33|201.83|204.58|203.08|203.27|201.77|623
1615383600000|2021-03-10 13:40:00|203.32|201.82|203.78|202.28|204.19|202.69|203.3|201.8|566
1615383900000|2021-03-10 13:45:00|203.79|202.29|203.99|202.49|204.14|202.64|203.4|201.9|457
1615384200000|2021-03-10 13:50:00|204.01|202.51|203.72|202.22|204.61|203.11|203.66|202.16|564
1615384500000|2021-03-10 13:55:00|203.73|202.23|204.24|202.74|204.3|202.8|203.42|201.92|560
1615384800000|2021-03-10 14:00:00|204.23|202.73|203.65|202.15|204.53|203.03|203.36|201.86|592
1615385100000|2021-03-10 14:05:00|203.66|202.16|203.18|201.68|203.82|202.32|202.67|201.17|584
1615385400000|2021-03-10 14:10:00|203.19|201.69|202.64|201.14|203.19|201.69|201.94|200.44|613
1615385700000|2021-03-10 14:15:00|202.63|201.13|202.28|200.78|203.25|201.75|201.92|200.42|573
1615386000000|2021-03-10 14:20:00|202.29|200.79|201.4|199.9|202.33|200.83|201.4|199.9|427
1615386300000|2021-03-10 14:25:00|201.39|199.89|201.84|200.34|201.96|200.46|201.36|199.86|393
1615386600000|2021-03-10 14:30:00|201.85|200.35|202.28|200.78|202.63|201.13|201.66|200.16|429
1615386900000|2021-03-10 14:35:00|202.29|200.79|202.25|200.75|202.32|200.82|201.61|200.11|418
1615387200000|2021-03-10 14:40:00|202.23|200.73|202.79|201.29|202.82|201.32|202.17|200.67|414
1615387500000|2021-03-10 14:45:00|202.8|201.3|203.6|202.1|203.88|202.38|202.8|201.3|566
1615387800000|2021-03-10 14:50:00|203.62|202.12|203.12|201.62|204.07|202.57|202.84|201.34|667
1615388100000|2021-03-10 14:55:00|203.13|201.63|204.27|202.77|204.42|202.92|203.13|201.63|660
1615388400000|2021-03-10 15:00:00|204.26|202.76|204.65|203.15|204.94|203.44|204.26|202.76|616
1615388700000|2021-03-10 15:05:00|204.66|203.16|204.1|202.6|204.86|203.36|203.65|202.15|518
1615389000000|2021-03-10 15:10:00|204.09|202.59|204.05|202.55|204.64|203.14|203.99|202.49|588
1615389300000|2021-03-10 15:15:00|204.02|202.52|204.04|202.54|204.54|203.04|203.93|202.43|562
1615389600000|2021-03-10 15:20:00|204.03|202.53|204.73|203.23|204.75|203.25|203.95|202.45|517
1615389900000|2021-03-10 15:25:00|204.72|203.22|203.55|202.05|204.87|203.37|203.53|202.03|472
1615390200000|2021-03-10 15:30:00|203.53|202.03|203.21|201.71|203.66|202.16|202.47|200.97|595
1615390500000|2021-03-10 15:35:00|203.22|201.72|203.08|201.58|203.6|202.1|203.02|201.52|493
1615390800000|2021-03-10 15:40:00|203.09|201.59|202.77|201.27|203.17|201.67|202.57|201.07|569
1615391100000|2021-03-10 15:45:00|202.76|201.26|203.22|201.72|203.61|202.11|202.75|201.25|521
1615391400000|2021-03-10 15:50:00|203.23|201.73|203.71|202.21|204.14|202.64|203.13|201.63|492
1615391700000|2021-03-10 15:55:00|203.72|202.22|203.78|202.28|204.11|202.61|203.52|202.02|532
1615392000000|2021-03-10 16:00:00|203.79|202.29|203.69|202.19|204.52|203.02|203.58|202.08|710
1615392300000|2021-03-10 16:05:00|203.68|202.18|202.09|200.59|204.02|202.52|202.02|200.52|605
1615392600000|2021-03-10 16:10:00|202.1|200.6|203.68|202.18|203.71|202.21|202.1|200.6|518
1615392900000|2021-03-10 16:15:00|203.69|202.19|202.75|201.25|203.82|202.32|202.54|201.04|580
1615393200000|2021-03-10 16:20:00|202.76|201.26|202.32|200.82|203.1|201.6|202.29|200.79|502
1615393500000|2021-03-10 16:25:00|202.31|200.81|202.85|201.35|202.99|201.49|202.29|200.79|439
1615393800000|2021-03-10 16:30:00|202.84|201.34|204.23|202.73|204.38|202.88|202.84|201.34|459
1615394100000|2021-03-10 16:35:00|204.2|202.7|204.16|202.66|204.67|203.17|203.94|202.44|606
1615394400000|2021-03-10 16:40:00|204.15|202.65|204.24|202.74|205|203.5|203.94|202.44|618
1615394700000|2021-03-10 16:45:00|204.25|202.75|203.99|202.49|204.63|203.13|203.72|202.22|565
1615395000000|2021-03-10 16:50:00|203.97|202.47|204.87|203.37|204.89|203.39|203.69|202.19|632
1615395300000|2021-03-10 16:55:00|204.88|203.38|205.23|203.73|205.45|203.95|204.71|203.21|543
1615395600000|2021-03-10 17:00:00|205.24|203.74|205.45|203.95|205.78|204.28|205.23|203.73|585
1615395900000|2021-03-10 17:05:00|205.46|203.96|205.21|203.71|205.65|204.15|204.7|203.2|568
1615396200000|2021-03-10 17:10:00|205.22|203.72|205.74|204.24|205.77|204.27|205.08|203.58|403
1615396500000|2021-03-10 17:15:00|205.73|204.23|207.69|206.19|207.75|206.25|205.65|204.15|508
1615396800000|2021-03-10 17:20:00|207.68|206.18|207.5|206|208.61|207.11|207.06|205.56|692
1615397100000|2021-03-10 17:25:00|207.49|205.99|207.22|205.72|207.7|206.2|206.9|205.4|648
1615397400000|2021-03-10 17:30:00|207.23|205.73|206.81|205.31|208.02|206.52|206.48|204.98|663
1615397700000|2021-03-10 17:35:00|206.8|205.3|206.51|205.01|207.17|205.67|205.63|204.13|726
1615398000000|2021-03-10 17:40:00|206.49|204.99|205.61|204.11|206.5|205|205.12|203.62|680
1615398300000|2021-03-10 17:45:00|205.62|204.12|206.34|204.84|206.7|205.2|205.62|204.12|600
1615398600000|2021-03-10 17:50:00|206.32|204.82|206|204.5|206.34|204.84|205.57|204.07|402
1615398900000|2021-03-10 17:55:00|205.99|204.49|205.79|204.29|205.99|204.49|205.39|203.89|478
1615399200000|2021-03-10 18:00:00|205.78|204.28|205.95|204.45|206.73|205.23|205.46|203.96|492
1615399500000|2021-03-10 18:05:00|205.92|204.42|205.9|204.4|206.02|204.52|205.47|203.97|522
1615399800000|2021-03-10 18:10:00|205.89|204.39|205.76|204.26|206.14|204.64|205.64|204.14|539
1615400100000|2021-03-10 18:15:00|205.77|204.27|205.19|203.69|205.96|204.46|204.73|203.23|561
1615400400000|2021-03-10 18:20:00|205.18|203.68|206.28|204.78|206.4|204.9|205.18|203.68|483
1615400700000|2021-03-10 18:25:00|206.29|204.79|205.94|204.44|206.29|204.79|205.31|203.81|655
1615401000000|2021-03-10 18:30:00|205.98|204.48|206.23|204.73|206.39|204.89|205.9|204.4|423
1615401300000|2021-03-10 18:35:00|206.24|204.74|206.82|205.32|206.87|205.37|206.22|204.72|427
1615401600000|2021-03-10 18:40:00|206.83|205.33|206.24|204.74|207.53|206.03|206.23|204.73|572
1615401900000|2021-03-10 18:45:00|206.25|204.75|205.7|204.2|206.28|204.78|205.05|203.55|649
1615402200000|2021-03-10 18:50:00|205.69|204.19|206.39|204.89|206.53|205.03|205.69|204.19|543
1615402500000|2021-03-10 18:55:00|206.4|204.9|206.42|204.92|206.62|205.12|206.14|204.64|463
1615402800000|2021-03-10 19:00:00|206.43|204.93|206.77|205.27|207.33|205.83|206.11|204.61|606
1615403100000|2021-03-10 19:05:00|206.78|205.28|207.16|205.66|207.4|205.9|206.5|205|605
1615403400000|2021-03-10 19:10:00|207.15|205.65|208.07|206.57|208.53|207.03|207.07|205.57|711
1615403700000|2021-03-10 19:15:00|208.03|206.53|207.9|206.4|208.34|206.84|207.54|206.04|545
1615404000000|2021-03-10 19:20:00|207.92|206.42|207.41|205.91|207.95|206.45|206.92|205.42|573
1615404300000|2021-03-10 19:25:00|207.44|205.94|206.95|205.45|207.53|206.03|206.67|205.17|550
1615404600000|2021-03-10 19:30:00|206.96|205.46|207.04|205.54|207.22|205.72|206.62|205.12|480
1615404900000|2021-03-10 19:35:00|207.03|205.53|206.52|205.02|207.03|205.53|206.38|204.88|432
1615405200000|2021-03-10 19:40:00|206.53|205.03|205.81|204.31|206.61|205.11|205.77|204.27|484
1615405500000|2021-03-10 19:45:00|205.8|204.3|206.21|204.71|206.27|204.77|205.69|204.19|387
1615405800000|2021-03-10 19:50:00|206.22|204.72|205.52|204.02|206.3|204.8|205.44|203.94|409
1615406100000|2021-03-10 19:55:00|205.51|204.01|204.84|203.34|205.54|204.04|204.69|203.19|510
1615406400000|2021-03-10 20:00:00|204.85|203.35|204.79|203.29|205.62|204.12|204.57|203.07|658
1615406700000|2021-03-10 20:05:00|204.8|203.3|205.06|203.56|205.27|203.77|204.65|203.15|576
1615407000000|2021-03-10 20:10:00|205.07|203.57|204.66|203.16|205.07|203.57|204.66|203.16|531
1615407300000|2021-03-10 20:15:00|204.67|203.17|203.06|201.56|204.81|203.31|201.88|200.38|736
1615407600000|2021-03-10 20:20:00|203|201.5|203.17|201.67|204.06|202.56|202.68|201.18|725
1615407900000|2021-03-10 20:25:00|203.18|201.68|203.28|201.78|203.51|202.01|202.91|201.41|563
1615408200000|2021-03-10 20:30:00|203.27|201.77|201.57|200.07|203.29|201.79|201.47|199.97|689
1615408500000|2021-03-10 20:35:00|201.5|200|201.68|200.18|202.24|200.74|201.5|200|640
1615408800000|2021-03-10 20:40:00|201.69|200.19|199.97|198.47|201.94|200.44|199.97|198.47|701
1615409100000|2021-03-10 20:45:00|199.98|198.48|201.16|199.66|201.31|199.81|199.97|198.47|772
1615409400000|2021-03-10 20:50:00|201.14|199.64|201|199.5|201.77|200.27|200.97|199.47|682
1615409700000|2021-03-10 20:55:00|200.99|199.49|200.65|199.15|201.19|199.69|200.26|198.76|637
1615410000000|2021-03-10 21:00:00|200.66|199.16|198.95|197.45|200.66|199.16|198.72|197.22|712
1615410300000|2021-03-10 21:05:00|198.94|197.44|198.2|196.7|199|197.5|197.26|195.76|819
1615410600000|2021-03-10 21:10:00|198.21|196.71|198.54|197.04|199.13|197.63|197.65|196.15|771
1615410900000|2021-03-10 21:15:00|198.55|197.05|199.72|198.22|199.77|198.27|198.54|197.04|654
1615411200000|2021-03-10 21:20:00|199.73|198.23|200|198.5|200.24|198.74|199.03|197.53|655
1615411500000|2021-03-10 21:25:00|200.01|198.51|201.44|199.94|201.74|200.24|200|198.5|725
1615411800000|2021-03-10 21:30:00|201.45|199.95|202.28|200.78|202.92|201.42|201.3|199.8|715
1615412100000|2021-03-10 21:35:00|202.27|200.77|202.19|200.69|202.72|201.22|201.58|200.08|630
1615412400000|2021-03-10 21:40:00|202.2|200.7|201.81|200.31|202.24|200.74|201.81|200.31|563
1615412700000|2021-03-10 21:45:00|201.82|200.32|202.45|200.95|202.9|201.4|201.82|200.32|638
1615413000000|2021-03-10 21:50:00|202.44|200.94|202.95|201.45|202.95|201.45|202.42|200.92|442
1615413300000|2021-03-10 21:55:00|202.96|201.46|204.03|202.53|204.09|202.59|202.84|201.34|540
1615413600000|2021-03-10 22:00:00|204.06|202.56|204.27|202.77|204.99|203.49|204.06|202.56|415
1615413900000|2021-03-10 22:05:00|204.26|202.76|205|203.5|205.39|203.89|203.91|202.41|634
1615414200000|2021-03-10 22:10:00|204.99|203.49|204.69|203.19|205.01|203.51|204.4|202.9|553
1615414500000|2021-03-10 22:15:00|204.7|203.2|203.5|202|204.71|203.21|203.5|202|385
1615414800000|2021-03-10 22:20:00|203.51|202.01|204.45|202.95|204.46|202.96|203.49|201.99|327
1615415100000|2021-03-10 22:25:00|204.46|202.96|203.79|202.29|204.51|203.01|203.77|202.27|285
1615415400000|2021-03-10 22:30:00|203.76|202.26|204.55|203.05|204.63|203.13|203.76|202.26|331
1615415700000|2021-03-10 22:35:00|204.54|203.04|205.24|203.74|205.32|203.82|204.1|202.6|503
1615416000000|2021-03-10 22:40:00|205.25|203.75|205.14|203.64|205.39|203.89|205.01|203.51|388
1615416300000|2021-03-10 22:45:00|205.15|203.65|205.44|203.94|205.44|203.94|204.33|202.83|353
1615416600000|2021-03-10 22:50:00|205.43|203.93|205.54|204.04|205.75|204.25|205.14|203.64|372
1615416900000|2021-03-10 22:55:00|205.55|204.05|205.66|204.16|205.76|204.26|205.34|203.84|349
1615417200000|2021-03-10 23:00:00|205.65|204.15|203.64|202.14|205.92|204.42|203.14|201.64|556
1615417500000|2021-03-10 23:05:00|203.63|202.13|204.02|202.52|204.14|202.64|203.02|201.52|732
1615417800000|2021-03-10 23:10:00|204.01|202.51|204.08|202.58|205.35|203.85|204.01|202.51|777
1615418100000|2021-03-10 23:15:00|204.07|202.57|203.5|202|204.15|202.65|203.11|201.61|690
1615418400000|2021-03-10 23:20:00|203.48|201.98|203.28|201.78|203.83|202.33|203.28|201.78|566
1615418700000|2021-03-10 23:25:00|203.27|201.77|201.88|200.38|203.54|202.04|201.88|200.38|666
1615419000000|2021-03-10 23:30:00|201.87|200.37|201.2|199.7|201.88|200.38|200.64|199.14|755
1615419300000|2021-03-10 23:35:00|201.13|199.63|201.02|199.52|201.67|200.17|200.84|199.34|692
1615419600000|2021-03-10 23:40:00|201.01|199.51|200.86|199.36|201.37|199.87|200.6|199.1|623
1615419900000|2021-03-10 23:45:00|200.85|199.35|201.6|200.1|202.06|200.56|200.63|199.13|616
1615420200000|2021-03-10 23:50:00|201.56|200.06|201.09|199.59|202.07|200.57|201.04|199.54|643
1615420500000|2021-03-10 23:55:00|201.07|199.57|201.01|199.51|201.69|200.19|200.84|199.34|676
1615420800000|2021-03-11 00:00:00|201|199.5|199.9|198.4|202.24|200.74|198.58|197.08|792
1615421100000|2021-03-11 00:05:00|199.95|198.45|199.67|198.17|200.17|198.67|198.74|197.24|697
1615421400000|2021-03-11 00:10:00|199.69|198.19|200.66|199.16|201.17|199.67|199.69|198.19|668
1615421700000|2021-03-11 00:15:00|200.67|199.17|201.68|200.18|202.05|200.55|200.67|199.17|636
1615422000000|2021-03-11 00:20:00|201.67|200.17|202.05|200.55|202.41|200.91|201.57|200.07|602
1615422300000|2021-03-11 00:25:00|202.06|200.56|202.57|201.07|202.79|201.29|202.05|200.55|589
1615422600000|2021-03-11 00:30:00|202.56|201.06|201.67|200.17|202.78|201.28|201.52|200.02|552
1615422900000|2021-03-11 00:35:00|201.68|200.18|200.84|199.34|202.03|200.53|200.83|199.33|594
1615423200000|2021-03-11 00:40:00|200.85|199.35|200.29|198.79|201.03|199.53|199.7|198.2|628
1615423500000|2021-03-11 00:45:00|200.28|198.78|199.12|197.62|200.63|199.13|199.1|197.6|717
1615423800000|2021-03-11 00:50:00|199.13|197.63|199.41|197.91|199.8|198.3|199.03|197.53|635
1615424100000|2021-03-11 00:55:00|199.4|197.9|198.47|196.97|199.61|198.11|198.29|196.79|666
1615424400000|2021-03-11 01:00:00|198.44|196.94|198.17|196.67|199.49|197.99|197.6|196.1|758
1615424700000|2021-03-11 01:05:00|198.16|196.66|197.68|196.18|198.22|196.72|197.34|195.84|694
1615425000000|2021-03-11 01:10:00|197.63|196.13|197.7|196.2|198.17|196.67|197.45|195.95|644
1615425300000|2021-03-11 01:15:00|197.69|196.19|198.28|196.78|198.75|197.25|197.5|196|645
1615425600000|2021-03-11 01:20:00|198.29|196.79|197.25|195.75|198.35|196.85|196.92|195.42|713
1615425900000|2021-03-11 01:25:00|197.23|195.73|197.5|196|197.73|196.23|196.96|195.46|636
1615426200000|2021-03-11 01:30:00|197.51|196.01|198.46|196.96|198.74|197.24|197.51|196.01|571
1615426500000|2021-03-11 01:35:00|198.44|196.94|198.33|196.83|198.54|197.04|198.09|196.59|565
1615426800000|2021-03-11 01:40:00|198.34|196.84|198.08|196.58|198.39|196.89|197.93|196.43|542
1615427100000|2021-03-11 01:45:00|198.09|196.59|199.77|198.27|199.78|198.28|198.07|196.57|485
1615427400000|2021-03-11 01:50:00|199.76|198.26|199.07|197.57|199.77|198.27|199.02|197.52|569
1615427700000|2021-03-11 01:55:00|199.08|197.58|199.62|198.12|199.71|198.21|199.06|197.56|483
1615428000000|2021-03-11 02:00:00|199.63|198.13|199.11|197.61|199.63|198.13|199|197.5|548
1615428300000|2021-03-11 02:05:00|199.12|197.62|200.34|198.84|200.49|198.99|199.11|197.61|481
1615428600000|2021-03-11 02:10:00|200.33|198.83|200.37|198.87|200.62|199.12|200.2|198.7|484
1615428900000|2021-03-11 02:15:00|200.39|198.89|200.22|198.72|200.41|198.91|200.08|198.58|383
1615429200000|2021-03-11 02:20:00|200.21|198.71|201.01|199.51|201.02|199.52|200.01|198.51|435
1615429500000|2021-03-11 02:25:00|201|199.5|200.88|199.38|201.07|199.57|200.65|199.15|448
1615429800000|2021-03-11 02:30:00|200.89|199.39|200.34|198.84|201.05|199.55|200.25|198.75|421
1615430100000|2021-03-11 02:35:00|200.35|198.85|200.57|199.07|200.79|199.29|200.11|198.61|425
1615430400000|2021-03-11 02:40:00|200.56|199.06|200.28|198.78|200.64|199.14|200.11|198.61|496
1615430700000|2021-03-11 02:45:00|200.3|198.8|199.25|197.75|200.34|198.84|199.16|197.66|510
1615431000000|2021-03-11 02:50:00|199.26|197.76|199.87|198.37|199.88|198.38|199.21|197.71|389
1615431300000|2021-03-11 02:55:00|199.88|198.38|201.5|200|201.51|200.01|199.86|198.36|423
1615431600000|2021-03-11 03:00:00|201.49|199.99|201.68|200.18|202.2|200.7|201.41|199.91|569
1615431900000|2021-03-11 03:05:00|201.67|200.17|201.21|199.71|201.98|200.48|201.07|199.57|460
1615432200000|2021-03-11 03:10:00|201.22|199.72|201.32|199.82|201.39|199.89|200.93|199.43|415
1615432500000|2021-03-11 03:15:00|201.33|199.83|200.51|199.01|201.35|199.85|200.12|198.62|476
1615432800000|2021-03-11 03:20:00|200.52|199.02|200.61|199.11|200.78|199.28|200|198.5|478
1615433100000|2021-03-11 03:25:00|200.6|199.1|200.74|199.24|201.03|199.53|200.34|198.84|345
1615433400000|2021-03-11 03:30:00|200.73|199.23|199.61|198.11|200.74|199.24|199.15|197.65|548
1615433700000|2021-03-11 03:35:00|199.62|198.12|199.17|197.67|199.64|198.14|198.97|197.47|516
1615434000000|2021-03-11 03:40:00|199.18|197.68|199.46|197.96|199.54|198.04|199.11|197.61|388
1615434300000|2021-03-11 03:45:00|199.47|197.97|200.49|198.99|200.5|199|199.44|197.94|443
1615434600000|2021-03-11 03:50:00|200.5|199|200.23|198.73|200.52|199.02|200.2|198.7|427
1615434900000|2021-03-11 03:55:00|200.22|198.72|200.32|198.82|200.4|198.9|199.73|198.23|470
1615435200000|2021-03-11 04:00:00|200.34|198.84|199.32|197.82|200.34|198.84|199.26|197.76|520
1615435500000|2021-03-11 04:05:00|199.31|197.81|199.28|197.78|199.7|198.2|198.88|197.38|513
1615435800000|2021-03-11 04:10:00|199.29|197.79|201.69|200.19|201.73|200.23|199.28|197.78|502
1615436100000|2021-03-11 04:15:00|201.71|200.21|200.1|198.6|201.95|200.45|199.97|198.47|555
1615436400000|2021-03-11 04:20:00|200.12|198.62|200.23|198.73|200.32|198.82|199.43|197.93|596
1615436700000|2021-03-11 04:25:00|200.22|198.72|200.76|199.26|201.33|199.83|200.16|198.66|515
1615437000000|2021-03-11 04:30:00|200.77|199.27|201.09|199.59|201.12|199.62|199.98|198.48|532
1615437300000|2021-03-11 04:35:00|201.08|199.58|200.31|198.81|201.09|199.59|200.3|198.8|406
1615437600000|2021-03-11 04:40:00|200.3|198.8|200.06|198.56|200.3|198.8|199.86|198.36|415
1615437900000|2021-03-11 04:45:00|200.05|198.55|198.83|197.33|200.1|198.6|198.81|197.31|485
1615438200000|2021-03-11 04:50:00|198.85|197.35|199.28|197.78|199.33|197.83|198.81|197.31|497
1615438500000|2021-03-11 04:55:00|199.27|197.77|199.69|198.19|199.77|198.27|199.14|197.64|411
1615438800000|2021-03-11 05:00:00|199.68|198.18|198.66|197.16|199.68|198.18|198.63|197.13|512
1615439100000|2021-03-11 05:05:00|198.64|197.14|199.01|197.51|199.23|197.73|198.64|197.14|523
1615439400000|2021-03-11 05:10:00|199|197.5|198.95|197.45|199.01|197.51|198.61|197.11|373
1615439700000|2021-03-11 05:15:00|198.94|197.44|198.21|196.71|199.01|197.51|198.19|196.69|433
1615440000000|2021-03-11 05:20:00|198.22|196.72|198.71|197.21|198.83|197.33|197.92|196.42|413
1615440300000|2021-03-11 05:25:00|198.72|197.22|200.5|199|200.6|199.1|198.57|197.07|419
1615440600000|2021-03-11 05:30:00|200.49|198.99|198.44|196.94|200.49|198.99|198.4|196.9|535
1615440900000|2021-03-11 05:35:00|198.42|196.92|198.03|196.53|198.42|196.92|197.32|195.82|566
1615441200000|2021-03-11 05:40:00|198.02|196.52|198.03|196.53|198.44|196.94|197.84|196.34|452
1615441500000|2021-03-11 05:45:00|198.02|196.52|198.51|197.01|198.83|197.33|197.51|196.01|474
1615441800000|2021-03-11 05:50:00|198.52|197.02|198.59|197.09|198.66|197.16|197.94|196.44|400
1615442100000|2021-03-11 05:55:00|198.58|197.08|197.95|196.45|198.6|197.1|197.91|196.41|486
1615442400000|2021-03-11 06:00:00|197.94|196.44|197.56|196.06|197.94|196.44|197.16|195.66|599
1615442700000|2021-03-11 06:05:00|197.57|196.07|198.48|196.98|198.93|197.43|197.5|196|505
1615443000000|2021-03-11 06:10:00|198.47|196.97|198.63|197.13|198.77|197.27|197.87|196.37|530
1615443300000|2021-03-11 06:15:00|198.64|197.14|199.8|198.3|199.8|198.3|198.62|197.12|498
1615443600000|2021-03-11 06:20:00|199.81|198.31|199.26|197.76|199.83|198.33|199.22|197.72|393
1615443900000|2021-03-11 06:25:00|199.27|197.77|199.42|197.92|199.6|198.1|199.26|197.76|302
1615444200000|2021-03-11 06:30:00|199.41|197.91|198.91|197.41|199.41|197.91|198.49|196.99|402
1615444500000|2021-03-11 06:35:00|198.94|197.44|198.33|196.83|199.02|197.52|198.21|196.71|393
1615444800000|2021-03-11 06:40:00|198.35|196.85|199.73|198.23|199.74|198.24|198.35|196.85|417
1615445100000|2021-03-11 06:45:00|199.74|198.24|198.49|196.99|199.74|198.24|198.48|196.98|424
1615445400000|2021-03-11 06:50:00|198.48|196.98|198.33|196.83|198.55|197.05|198.11|196.61|423
1615445700000|2021-03-11 06:55:00|198.32|196.82|199.43|197.93|199.53|198.03|198.3|196.8|522
1615446000000|2021-03-11 07:00:00|199.44|197.94|198.05|196.55|199.44|197.94|198.01|196.51|452
1615446300000|2021-03-11 07:05:00|198.06|196.56|198.63|197.13|198.79|197.29|197.92|196.42|540
1615446600000|2021-03-11 07:10:00|198.66|197.16|199.45|197.95|199.45|197.95|198.25|196.75|470
1615446900000|2021-03-11 07:15:00|199.46|197.96|199.12|197.62|199.48|197.98|198.64|197.14|493
1615447200000|2021-03-11 07:20:00|199.13|197.63|199.01|197.51|199.71|198.21|198.85|197.35|442
1615447500000|2021-03-11 07:25:00|199.02|197.52|199.56|198.06|199.61|198.11|198.88|197.38|491
1615447800000|2021-03-11 07:30:00|199.54|198.04|198.79|197.29|199.54|198.04|198.78|197.28|402
1615448100000|2021-03-11 07:35:00|198.77|197.27|197.64|196.14|198.77|197.27|197.6|196.1|404
1615448400000|2021-03-11 07:40:00|197.65|196.15|197.95|196.45|198.43|196.93|197.32|195.82|527
1615448700000|2021-03-11 07:45:00|197.97|196.47|197.42|195.92|198.49|196.99|197.41|195.91|442
1615449000000|2021-03-11 07:50:00|197.43|195.93|196.71|195.21|197.66|196.16|196.68|195.18|429
1615449300000|2021-03-11 07:55:00|196.7|195.2|195.32|193.82|196.71|195.21|195.23|193.73|595
1615449600000|2021-03-11 08:00:00|195.33|193.83|193.78|192.28|195.68|194.18|193.68|192.18|793
1615449900000|2021-03-11 08:05:00|193.77|192.27|193.99|192.49|194.25|192.75|193.39|191.89|748
1615450200000|2021-03-11 08:10:00|194|192.5|193.95|192.45|194.39|192.89|193.54|192.04|654
1615450500000|2021-03-11 08:15:00|193.96|192.46|192.89|191.39|193.96|192.46|192.65|191.15|735
1615450800000|2021-03-11 08:20:00|192.9|191.4|193.94|192.44|194.44|192.94|192.89|191.39|644
1615451100000|2021-03-11 08:25:00|193.96|192.46|193.44|191.94|194.25|192.75|193.13|191.63|572
1615451400000|2021-03-11 08:30:00|193.43|191.93|194.29|192.79|194.49|192.99|193.09|191.59|606
1615451700000|2021-03-11 08:35:00|194.28|192.78|194.18|192.68|194.47|192.97|193.85|192.35|474
1615452000000|2021-03-11 08:40:00|194.19|192.69|194.43|192.93|194.79|193.29|194.04|192.54|449
1615452300000|2021-03-11 08:45:00|194.44|192.94|195.72|194.22|195.88|194.38|194.43|192.93|531
1615452600000|2021-03-11 08:50:00|195.71|194.21|194.17|192.67|195.71|194.21|194.16|192.66|488
1615452900000|2021-03-11 08:55:00|194.18|192.68|195.16|193.66|195.52|194.02|194.08|192.58|599
1615453200000|2021-03-11 09:00:00|195.15|193.65|194.43|192.93|195.16|193.66|194.39|192.89|606
1615453500000|2021-03-11 09:05:00|194.41|192.91|193.36|191.86|194.54|193.04|193.26|191.76|624
1615453800000|2021-03-11 09:10:00|193.35|191.85|193.84|192.34|193.85|192.35|192.83|191.33|652
1615454100000|2021-03-11 09:15:00|193.83|192.33|193.54|192.04|194.31|192.81|193.16|191.66|614
1615454400000|2021-03-11 09:20:00|193.52|192.02|193.96|192.46|194.01|192.51|193.22|191.72|471
1615454700000|2021-03-11 09:25:00|193.94|192.44|193.19|191.69|194.11|192.61|193.13|191.63|460
1615455000000|2021-03-11 09:30:00|193.18|191.68|193.62|192.12|193.91|192.41|192.78|191.28|614
1615455300000|2021-03-11 09:35:00|193.64|192.14|193.42|191.92|193.8|192.3|193.41|191.91|382
1615455600000|2021-03-11 09:40:00|193.4|191.9|192.25|190.75|193.45|191.95|192.19|190.69|430
1615455900000|2021-03-11 09:45:00|192.24|190.74|193.58|192.08|193.8|192.3|191.89|190.39|559
1615456200000|2021-03-11 09:50:00|193.55|192.05|192.73|191.23|193.55|192.05|192.48|190.98|548
1615456500000|2021-03-11 09:55:00|192.72|191.22|192.33|190.83|193.04|191.54|192.11|190.61|597
1615456800000|2021-03-11 10:00:00|192.32|190.82|192.77|191.27|193.08|191.58|192.27|190.77|555
1615457100000|2021-03-11 10:05:00|192.74|191.24|194.19|192.69|194.21|192.71|192.65|191.15|575
1615457400000|2021-03-11 10:10:00|194.18|192.68|194.41|192.91|194.48|192.98|193.85|192.35|465
1615457700000|2021-03-11 10:15:00|194.42|192.92|193.77|192.27|194.46|192.96|193.72|192.22|383
1615458000000|2021-03-11 10:20:00|193.78|192.28|194.64|193.14|194.69|193.19|193.36|191.86|509
1615458300000|2021-03-11 10:25:00|194.63|193.13|195.39|193.89|195.49|193.99|194.53|193.03|626
1615458600000|2021-03-11 10:30:00|195.38|193.88|194.78|193.28|195.39|193.89|194.72|193.22|486
1615458900000|2021-03-11 10:35:00|194.77|193.27|195.37|193.87|195.42|193.92|194.63|193.13|460
1615459200000|2021-03-11 10:40:00|195.36|193.86|195.54|194.04|195.99|194.49|195.11|193.61|462
1615459500000|2021-03-11 10:45:00|195.57|194.07|196.03|194.53|196.1|194.6|195.57|194.07|481
1615459800000|2021-03-11 10:50:00|196.01|194.51|196.45|194.95|196.64|195.14|195.75|194.25|487
1615460100000|2021-03-11 10:55:00|196.46|194.96|196.75|195.25|196.86|195.36|196.44|194.94|406
1615460400000|2021-03-11 11:00:00|196.73|195.23|197.2|195.7|197.83|196.33|196.66|195.16|516
1615460700000|2021-03-11 11:05:00|197.21|195.71|196.75|195.25|197.3|195.8|196.64|195.14|439
1615461000000|2021-03-11 11:10:00|196.76|195.26|196.74|195.24|197.04|195.54|196.51|195.01|361
1615461300000|2021-03-11 11:15:00|196.75|195.25|197.21|195.71|197.42|195.92|196.7|195.2|419
1615461600000|2021-03-11 11:20:00|197.22|195.72|196.44|194.94|197.22|195.72|196.32|194.82|370
1615461900000|2021-03-11 11:25:00|196.45|194.95|196.45|194.95|197.03|195.53|196.32|194.82|383
1615462200000|2021-03-11 11:30:00|196.46|194.96|196.76|195.26|196.98|195.48|196.44|194.94|458
1615462500000|2021-03-11 11:35:00|196.77|195.27|197.42|195.92|197.75|196.25|196.77|195.27|397
1615462800000|2021-03-11 11:40:00|197.41|195.91|198.1|196.6|198.12|196.62|197.32|195.82|356
1615463100000|2021-03-11 11:45:00|198.07|196.57|198.3|196.8|198.46|196.96|197.7|196.2|520
1615463400000|2021-03-11 11:50:00|198.31|196.81|197.76|196.26|198.35|196.85|197.62|196.12|414
1615463700000|2021-03-11 11:55:00|197.75|196.25|198.32|196.82|198.45|196.95|197.6|196.1|512
1615464000000|2021-03-11 12:00:00|198.29|196.79|197.67|196.17|198.69|197.19|197.47|195.97|625
1615464300000|2021-03-11 12:05:00|197.68|196.18|197.89|196.39|197.99|196.49|197.63|196.13|466
1615464600000|2021-03-11 12:10:00|197.87|196.37|198.06|196.56|198.11|196.61|197.29|195.79|501
1615464900000|2021-03-11 12:15:00|198.09|196.59|197.57|196.07|198.09|196.59|197.43|195.93|416
1615465200000|2021-03-11 12:20:00|197.56|196.06|197.03|195.53|197.7|196.2|196.98|195.48|471
1615465500000|2021-03-11 12:25:00|197.04|195.54|197.18|195.68|197.46|195.96|197.02|195.52|292
1615465800000|2021-03-11 12:30:00|197.19|195.69|197.36|195.86|197.7|196.2|197.09|195.59|409
1615466100000|2021-03-11 12:35:00|197.35|195.85|197.13|195.63|197.47|195.97|196.89|195.39|459
1615466400000|2021-03-11 12:40:00|197.12|195.62|197.73|196.23|198.02|196.52|196.65|195.15|456
1615466700000|2021-03-11 12:45:00|197.74|196.24|198.99|197.49|199.15|197.65|197.55|196.05|601
1615467000000|2021-03-11 12:50:00|198.98|197.48|198.13|196.63|199.26|197.76|198.13|196.63|402
1615467300000|2021-03-11 12:55:00|198.14|196.64|198.83|197.33|198.86|197.36|198.04|196.54|355
1615467600000|2021-03-11 13:00:00|198.82|197.32|199.82|198.32|199.84|198.34|198.81|197.31|477
1615467900000|2021-03-11 13:05:00|199.81|198.31|200.14|198.64|200.23|198.73|199.34|197.84|474
1615468200000|2021-03-11 13:10:00|200.13|198.63|200.34|198.84|200.37|198.87|199.7|198.2|480
1615468500000|2021-03-11 13:15:00|200.35|198.85|200.4|198.9|200.79|199.29|200.18|198.68|438
1615468800000|2021-03-11 13:20:00|200.41|198.91|200.32|198.82|200.71|199.21|200.11|198.61|444
1615469100000|2021-03-11 13:25:00|200.33|198.83|200.49|198.99|200.77|199.27|200.2|198.7|306
1615469400000|2021-03-11 13:30:00|200.48|198.98|200.35|198.85|200.56|199.06|199.86|198.36|458
1615469700000|2021-03-11 13:35:00|200.36|198.86|200.4|198.9|200.5|199|200.05|198.55|426
1615470000000|2021-03-11 13:40:00|200.41|198.91|200.55|199.05|200.77|199.27|200.4|198.9|357
1615470300000|2021-03-11 13:45:00|200.54|199.04|201.95|200.45|201.96|200.46|200.48|198.98|410
1615470600000|2021-03-11 13:50:00|201.96|200.46|202.34|200.84|202.55|201.05|201.65|200.15|568
1615470900000|2021-03-11 13:55:00|202.33|200.83|202.33|200.83|202.41|200.91|201.77|200.27|571
1615471200000|2021-03-11 14:00:00|202.34|200.84|202.8|201.3|203.6|202.1|202.33|200.83|601
1615471500000|2021-03-11 14:05:00|202.81|201.31|202.89|201.39|203.33|201.83|202.61|201.11|469
1615471800000|2021-03-11 14:10:00|202.88|201.38|203.3|201.8|203.33|201.83|202.63|201.13|540
1615472100000|2021-03-11 14:15:00|203.32|201.82|202.05|200.55|203.36|201.86|201.45|199.95|572
1615472400000|2021-03-11 14:20:00|202.06|200.56|201.3|199.8|202.06|200.56|201.03|199.53|514
1615472700000|2021-03-11 14:25:00|201.33|199.83|201.69|200.19|201.9|200.4|201.31|199.81|455
1615473000000|2021-03-11 14:30:00|201.68|200.18|202.3|200.8|202.31|200.81|201.51|200.01|440
1615473300000|2021-03-11 14:35:00|202.32|200.82|201.83|200.33|202.79|201.29|201.81|200.31|478
1615473600000|2021-03-11 14:40:00|201.87|200.37|201.94|200.44|202.18|200.68|201.54|200.04|505
1615473900000|2021-03-11 14:45:00|201.96|200.46|201.64|200.14|202.98|201.48|201.5|200|493
1615474200000|2021-03-11 14:50:00|201.66|200.16|201.34|199.84|201.98|200.48|201.31|199.81|412
1615474500000|2021-03-11 14:55:00|201.35|199.85|201.77|200.27|202.28|200.78|201.28|199.78|475
1615474800000|2021-03-11 15:00:00|201.78|200.28|202.9|201.4|203|201.5|201.68|200.18|478
1615475100000|2021-03-11 15:05:00|202.89|201.39|202.13|200.63|203.03|201.53|201.75|200.25|470
1615475400000|2021-03-11 15:10:00|202.14|200.64|201.47|199.97|202.22|200.72|201.46|199.96|395
1615475700000|2021-03-11 15:15:00|201.46|199.96|200.93|199.43|201.61|200.11|200.82|199.32|438
1615476000000|2021-03-11 15:20:00|200.94|199.44|201.05|199.55|201.65|200.15|200.91|199.41|484
1615476300000|2021-03-11 15:25:00|201.04|199.54|200.67|199.17|201.42|199.92|200.63|199.13|477
1615476600000|2021-03-11 15:30:00|200.66|199.16|198.73|197.23|200.72|199.22|198.11|196.61|646
1615476900000|2021-03-11 15:35:00|198.74|197.24|199.1|197.6|199.5|198|198.64|197.14|679
1615477200000|2021-03-11 15:40:00|199.11|197.61|198.92|197.42|199.63|198.13|198.92|197.42|568
1615477500000|2021-03-11 15:45:00|198.91|197.41|198.6|197.1|198.97|197.47|198|196.5|553
1615477800000|2021-03-11 15:50:00|198.58|197.08|198.92|197.42|199.17|197.67|198.53|197.03|452
1615478100000|2021-03-11 15:55:00|198.91|197.41|198.76|197.26|199.25|197.75|198.59|197.09|504
1615478400000|2021-03-11 16:00:00|198.75|197.25|198.65|197.15|199.79|198.29|198.43|196.93|662
1615478700000|2021-03-11 16:05:00|198.67|197.17|199.73|198.23|199.95|198.45|198.66|197.16|574
1615479000000|2021-03-11 16:10:00|199.74|198.24|200.43|198.93|200.47|198.97|199.71|198.21|522
1615479300000|2021-03-11 16:15:00|200.44|198.94|199.81|198.31|200.52|199.02|199.76|198.26|526
1615479600000|2021-03-11 16:20:00|199.8|198.3|199.87|198.37|199.93|198.43|199.28|197.78|455
1615479900000|2021-03-11 16:25:00|199.92|198.42|200.21|198.71|200.37|198.87|199.9|198.4|530
1615480200000|2021-03-11 16:30:00|200.22|198.72|200.05|198.55|200.98|199.48|200.02|198.52|567
1615480500000|2021-03-11 16:35:00|200.07|198.57|200.25|198.75|200.66|199.16|200.05|198.55|485
1615480800000|2021-03-11 16:40:00|200.24|198.74|199.87|198.37|200.52|199.02|199.86|198.36|390
1615481100000|2021-03-11 16:45:00|199.86|198.36|199.01|197.51|199.96|198.46|198.75|197.25|528
1615481400000|2021-03-11 16:50:00|198.98|197.48|199.71|198.21|199.9|198.4|198.98|197.48|464
1615481700000|2021-03-11 16:55:00|199.73|198.23|199.98|198.48|200.01|198.51|199.41|197.91|448
1615482000000|2021-03-11 17:00:00|199.97|198.47|199.71|198.21|200.97|199.47|199.71|198.21|515
1615482300000|2021-03-11 17:05:00|199.72|198.22|199.35|197.85|199.95|198.45|198.97|197.47|549
1615482600000|2021-03-11 17:10:00|199.34|197.84|199.33|197.83|199.92|198.42|199.08|197.58|532
1615482900000|2021-03-11 17:15:00|199.3|197.8|198.18|196.68|199.71|198.21|198.1|196.6|655
1615483200000|2021-03-11 17:20:00|198.2|196.7|198.36|196.86|198.71|197.21|198.2|196.7|468
1615483500000|2021-03-11 17:25:00|198.35|196.85|198.3|196.8|198.64|197.14|198.26|196.76|411
1615483800000|2021-03-11 17:30:00|198.32|196.82|199.62|198.12|199.64|198.14|198.31|196.81|473
1615484100000|2021-03-11 17:35:00|199.63|198.13|200.49|198.99|200.51|199.01|199.62|198.12|470
1615484400000|2021-03-11 17:40:00|200.47|198.97|199.74|198.24|200.53|199.03|199.73|198.23|518
1615484700000|2021-03-11 17:45:00|199.73|198.23|199.94|198.44|200.05|198.55|199.58|198.08|416
1615485000000|2021-03-11 17:50:00|199.93|198.43|198.75|197.25|199.93|198.43|198.67|197.17|348
1615485300000|2021-03-11 17:55:00|198.76|197.26|199.29|197.79|199.95|198.45|198.74|197.24|542
1615485600000|2021-03-11 18:00:00|199.28|197.78|199.1|197.6|199.8|198.3|199.06|197.56|499
1615485900000|2021-03-11 18:05:00|199.09|197.59|199.96|198.46|200.15|198.65|199.06|197.56|437
1615486200000|2021-03-11 18:10:00|199.95|198.45|199.69|198.19|200.3|198.8|199.42|197.92|562
1615486500000|2021-03-11 18:15:00|199.68|198.18|200.56|199.06|200.57|199.07|199.68|198.18|374
1615486800000|2021-03-11 18:20:00|200.55|199.05|200.94|199.44|200.99|199.49|200.55|199.05|358
1615487100000|2021-03-11 18:25:00|200.95|199.45|201.1|199.6|201.16|199.66|200.86|199.36|436
1615487400000|2021-03-11 18:30:00|201.11|199.61|201.57|200.07|201.69|200.19|201.09|199.59|488
1615487700000|2021-03-11 18:35:00|201.56|200.06|202.22|200.72|202.22|200.72|201.56|200.06|482
1615488000000|2021-03-11 18:40:00|202.21|200.71|202.14|200.64|202.34|200.84|201.62|200.12|560
1615488300000|2021-03-11 18:45:00|202.16|200.66|201.71|200.21|202.68|201.18|201.56|200.06|605
1615488600000|2021-03-11 18:50:00|201.69|200.19|201.57|200.07|201.78|200.28|201.33|199.83|499
1615488900000|2021-03-11 18:55:00|201.56|200.06|201.52|200.02|201.71|200.21|201.3|199.8|497
1615489200000|2021-03-11 19:00:00|201.51|200.01|201.52|200.02|202.02|200.52|201.43|199.93|383
1615489500000|2021-03-11 19:05:00|201.53|200.03|201.74|200.24|201.93|200.43|201.46|199.96|393
1615489800000|2021-03-11 19:10:00|201.73|200.23|201.39|199.89|202.14|200.64|201.39|199.89|374
1615490100000|2021-03-11 19:15:00|201.36|199.86|201.24|199.74|201.37|199.87|200.42|198.92|555
1615490400000|2021-03-11 19:20:00|201.25|199.75|201.07|199.57|201.53|200.03|201.01|199.51|398
1615490700000|2021-03-11 19:25:00|201.06|199.56|201.3|199.8|201.51|200.01|201.05|199.55|398
1615491000000|2021-03-11 19:30:00|201.31|199.81|200.65|199.15|201.39|199.89|200.58|199.08|401
1615491300000|2021-03-11 19:35:00|200.66|199.16|200.92|199.42|201.01|199.51|200.66|199.16|381
1615491600000|2021-03-11 19:40:00|200.93|199.43|200.69|199.19|201.15|199.65|200.66|199.16|359
1615491900000|2021-03-11 19:45:00|200.67|199.17|200.17|198.67|200.84|199.34|200|198.5|356
1615492200000|2021-03-11 19:50:00|200.16|198.66|200.04|198.54|200.33|198.83|199.95|198.45|293
1615492500000|2021-03-11 19:55:00|200.03|198.53|198.97|197.47|200.1|198.6|198.57|197.07|444
1615492800000|2021-03-11 20:00:00|198.96|197.46|200.81|199.31|200.96|199.46|198.96|197.46|645
1615493100000|2021-03-11 20:05:00|200.8|199.3|200.44|198.94|201.38|199.88|200.44|198.94|405
1615493400000|2021-03-11 20:10:00|200.43|198.93|199.58|198.08|200.45|198.95|199.38|197.88|519
1615493700000|2021-03-11 20:15:00|199.57|198.07|200.18|198.68|200.36|198.86|199.57|198.07|445
1615494000000|2021-03-11 20:20:00|200.19|198.69|200.85|199.35|201|199.5|200.12|198.62|449
1615494300000|2021-03-11 20:25:00|200.86|199.36|201.03|199.53|201.2|199.7|200.56|199.06|436
1615494600000|2021-03-11 20:30:00|201.02|199.52|200.42|198.92|201.3|199.8|200.38|198.88|495
1615494900000|2021-03-11 20:35:00|200.43|198.93|201.1|199.6|201.12|199.62|200.42|198.92|395
1615495200000|2021-03-11 20:40:00|201.11|199.61|201.81|200.31|202.17|200.67|201.11|199.61|423
1615495500000|2021-03-11 20:45:00|201.8|200.3|201.85|200.35|202.06|200.56|201.64|200.14|373
1615495800000|2021-03-11 20:50:00|201.86|200.36|201.92|200.42|202.18|200.68|201.79|200.29|398
1615496100000|2021-03-11 20:55:00|201.91|200.41|201.56|200.06|202|200.5|201.49|199.99|454
1615496400000|2021-03-11 21:00:00|201.58|200.08|202.53|201.03|202.58|201.08|201.57|200.07|510
1615496700000|2021-03-11 21:05:00|202.51|201.01|202.82|201.32|202.87|201.37|202.51|201.01|393
1615497000000|2021-03-11 21:10:00|202.83|201.33|202.39|200.89|202.87|201.37|201.99|200.49|286
1615497300000|2021-03-11 21:15:00|202.38|200.88|201.96|200.46|202.56|201.06|201.92|200.42|537
1615497600000|2021-03-11 21:20:00|201.99|200.49|202.06|200.56|202.21|200.71|201.95|200.45|395
1615497900000|2021-03-11 21:25:00|202.07|200.57|202.16|200.66|202.29|200.79|201.94|200.44|392
1615498200000|2021-03-11 21:30:00|202.15|200.65|201.93|200.43|202.42|200.92|201.93|200.43|271
1615498500000|2021-03-11 21:35:00|202.02|200.52|201.83|200.33|202.04|200.54|201.64|200.14|347
1615498800000|2021-03-11 21:40:00|201.82|200.32|202.12|200.62|202.26|200.76|201.78|200.28|335
1615499100000|2021-03-11 21:45:00|202.09|200.59|201.88|200.38|202.11|200.61|200.98|199.48|455
1615499400000|2021-03-11 21:50:00|201.89|200.39|201.49|199.99|201.95|200.45|201.36|199.86|349
1615499700000|2021-03-11 21:55:00|201.5|200|201.36|199.86|201.64|200.14|201.36|199.86|237
1615500000000|2021-03-11 22:00:00|201.39|199.89|201.59|200.09|201.92|200.42|201.39|199.89|268
1615500300000|2021-03-11 22:05:00|201.6|200.1|201.93|200.43|202|200.5|201.43|199.93|255
1615500600000|2021-03-11 22:10:00|201.92|200.42|202.69|201.19|203.07|201.57|201.9|200.4|398
1615500900000|2021-03-11 22:15:00|202.7|201.2|203.05|201.55|203.12|201.62|202.69|201.19|206
1615501200000|2021-03-11 22:20:00|203.04|201.54|202.42|200.92|203.05|201.55|202.36|200.86|297
1615501500000|2021-03-11 22:25:00|202.43|200.93|201.34|199.84|202.44|200.94|201.34|199.84|276
1615501800000|2021-03-11 22:30:00|201.35|199.85|201.88|200.38|202.24|200.74|201.34|199.84|295
1615502100000|2021-03-11 22:35:00|201.89|200.39|201.87|200.37|201.94|200.44|201.58|200.08|251
1615502400000|2021-03-11 22:40:00|201.88|200.38|201.07|199.57|201.88|200.38|201.07|199.57|266
1615502700000|2021-03-11 22:45:00|201.06|199.56|200.49|198.99|201.07|199.57|200.07|198.57|457
1615503000000|2021-03-11 22:50:00|200.5|199|201.33|199.83|201.34|199.84|200.49|198.99|396
1615503300000|2021-03-11 22:55:00|201.36|199.86|202.07|200.57|202.12|200.62|201.36|199.86|388
1615503600000|2021-03-11 23:00:00|202.06|200.56|203.66|202.16|203.67|202.17|202.06|200.56|432
1615503900000|2021-03-11 23:05:00|203.65|202.15|202.98|201.48|204.18|202.68|202.85|201.35|550
1615504200000|2021-03-11 23:10:00|202.96|201.46|202.9|201.4|203.19|201.69|202.69|201.19|483
1615504500000|2021-03-11 23:15:00|202.91|201.41|202.35|200.85|203.22|201.72|202.01|200.51|420
1615504800000|2021-03-11 23:20:00|202.41|200.91|202.84|201.34|203.27|201.77|202.41|200.91|504
1615505100000|2021-03-11 23:25:00|202.85|201.35|202.66|201.16|203.03|201.53|202.59|201.09|519
1615505400000|2021-03-11 23:30:00|202.65|201.15|201.82|200.32|202.76|201.26|201.68|200.18|528
1615505700000|2021-03-11 23:35:00|201.83|200.33|202.04|200.54|202.28|200.78|201.83|200.33|493
1615506000000|2021-03-11 23:40:00|202.05|200.55|201.76|200.26|202.19|200.69|201.72|200.22|496
1615506300000|2021-03-11 23:45:00|201.77|200.27|201.97|200.47|202.39|200.89|201.77|200.27|474
1615506600000|2021-03-11 23:50:00|201.96|200.46|201.94|200.44|202.17|200.67|201.51|200.01|507
1615506900000|2021-03-11 23:55:00|201.92|200.42|202.1|200.6|202.13|200.63|201.48|199.98|508
1615507200000|2021-03-12 00:00:00|202.09|200.59|203.07|201.57|204.12|202.62|202.08|200.58|736
1615507500000|2021-03-12 00:05:00|203.08|201.58|201.66|200.16|203.12|201.62|201.2|199.7|728
1615507800000|2021-03-12 00:10:00|201.67|200.17|202.3|200.8|202.45|200.95|201.58|200.08|587
1615508100000|2021-03-12 00:15:00|202.29|200.79|202.3|200.8|203.27|201.77|201.89|200.39|632
1615508400000|2021-03-12 00:20:00|202.31|200.81|201.3|199.8|202.32|200.82|200.38|198.88|714
1615508700000|2021-03-12 00:25:00|201.31|199.81|200.35|198.85|201.34|199.84|200.26|198.76|753
1615509000000|2021-03-12 00:30:00|200.32|198.82|200.35|198.85|200.98|199.48|200.28|198.78|681
1615509300000|2021-03-12 00:35:00|200.34|198.84|199.5|198|200.66|199.16|199.36|197.86|580
1615509600000|2021-03-12 00:40:00|199.48|197.98|200.54|199.04|200.86|199.36|199.46|197.96|670
1615509900000|2021-03-12 00:45:00|200.53|199.03|201.18|199.68|201.2|199.7|200.45|198.95|525
1615510200000|2021-03-12 00:50:00|201.19|199.69|202.77|201.27|202.86|201.36|201.18|199.68|478
1615510500000|2021-03-12 00:55:00|202.74|201.24|205.11|203.61|205.36|203.86|202.4|200.9|755
1615510800000|2021-03-12 01:00:00|205.18|203.68|206.41|204.91|206.43|204.93|204.48|202.98|719
1615511100000|2021-03-12 01:05:00|206.42|204.92|208.13|206.63|208.13|206.63|206.42|204.92|708
1615511400000|2021-03-12 01:10:00|208.12|206.62|208.27|206.77|209.23|207.73|208.12|206.62|742
1615511700000|2021-03-12 01:15:00|208.28|206.78|208.91|207.41|210.05|208.55|207.22|205.72|807
1615512000000|2021-03-12 01:20:00|208.93|207.43|208.87|207.37|209.42|207.92|208.04|206.54|772
1615512300000|2021-03-12 01:25:00|208.86|207.36|210.26|208.76|210.35|208.85|208.3|206.8|650
1615512600000|2021-03-12 01:30:00|210.28|208.78|209.85|208.35|210.9|209.4|209.57|208.07|716
1615512900000|2021-03-12 01:35:00|209.84|208.34|209.27|207.77|209.96|208.46|208.42|206.92|784
1615513200000|2021-03-12 01:40:00|209.28|207.78|209.1|207.6|209.31|207.81|208.56|207.06|663
1615513500000|2021-03-12 01:45:00|209.11|207.61|208.91|207.41|209.61|208.11|208.82|207.32|636
1615513800000|2021-03-12 01:50:00|208.95|207.45|209.05|207.55|209.66|208.16|208.72|207.22|490
1615514100000|2021-03-12 01:55:00|209.06|207.56|208.47|206.97|209.22|207.72|207.69|206.19|694
1615514400000|2021-03-12 02:00:00|208.48|206.98|207.83|206.33|208.52|207.02|207.54|206.04|629
1615514700000|2021-03-12 02:05:00|207.84|206.34|208.41|206.91|208.82|207.32|207.83|206.33|573
1615515000000|2021-03-12 02:10:00|208.42|206.92|207.25|205.75|208.49|206.99|207.04|205.54|642
1615515300000|2021-03-12 02:15:00|207.24|205.74|207.32|205.82|207.79|206.29|207.21|205.71|572
1615515600000|2021-03-12 02:20:00|207.34|205.84|206.9|205.4|207.66|206.16|206.9|205.4|552
1615515900000|2021-03-12 02:25:00|206.75|205.25|206.59|205.09|207.03|205.53|206.49|204.99|538
1615516200000|2021-03-12 02:30:00|206.58|205.08|207.16|205.66|207.6|206.1|206.21|204.71|553
1615516500000|2021-03-12 02:35:00|207.15|205.65|208.54|207.04|208.57|207.07|206.98|205.48|489
1615516800000|2021-03-12 02:40:00|208.53|207.03|208.81|207.31|208.89|207.39|208.08|206.58|560
1615517100000|2021-03-12 02:45:00|208.82|207.32|210.64|209.14|210.64|209.14|208.47|206.97|621
1615517400000|2021-03-12 02:50:00|210.63|209.13|211.13|209.63|212.25|210.75|210.57|209.07|729
1615517700000|2021-03-12 02:55:00|211.15|209.65|211.13|209.63|211.43|209.93|210.62|209.12|605
1615518000000|2021-03-12 03:00:00|211.15|209.65|210.25|208.75|211.23|209.73|209.96|208.46|568
1615518300000|2021-03-12 03:05:00|210.26|208.76|210.54|209.04|210.84|209.34|210.04|208.54|496
1615518600000|2021-03-12 03:10:00|210.53|209.03|209.72|208.22|210.85|209.35|209.6|208.1|440
1615518900000|2021-03-12 03:15:00|209.71|208.21|209.94|208.44|210.08|208.58|209.12|207.62|512
1615519200000|2021-03-12 03:20:00|209.95|208.45|210.18|208.68|210.3|208.8|209.61|208.11|547
1615519500000|2021-03-12 03:25:00|210.19|208.69|210.14|208.64|211.26|209.76|210.04|208.54|581
1615519800000|2021-03-12 03:30:00|210.15|208.65|210.73|209.23|210.93|209.43|210.14|208.64|527
1615520100000|2021-03-12 03:35:00|210.75|209.25|209.63|208.13|210.75|209.25|209.59|208.09|469
1615520400000|2021-03-12 03:40:00|209.64|208.14|209.49|207.99|210.22|208.72|209.34|207.84|479
1615520700000|2021-03-12 03:45:00|209.48|207.98|209.02|207.52|209.6|208.1|208.72|207.22|455
1615521000000|2021-03-12 03:50:00|209.01|207.51|209.43|207.93|209.48|207.98|209|207.5|388
1615521300000|2021-03-12 03:55:00|209.45|207.95|210.58|209.08|210.59|209.09|209.44|207.94|568
1615521600000|2021-03-12 04:00:00|210.59|209.09|210.37|208.87|211.09|209.59|210.37|208.87|552
1615521900000|2021-03-12 04:05:00|210.36|208.86|209.23|207.73|210.39|208.89|208.72|207.22|597
1615522200000|2021-03-12 04:10:00|209.22|207.72|207.79|206.29|209.22|207.72|207.52|206.02|596
1615522500000|2021-03-12 04:15:00|207.77|206.27|208.08|206.58|208.11|206.61|207.37|205.87|582
1615522800000|2021-03-12 04:20:00|208.1|206.6|207.52|206.02|208.11|206.61|207.07|205.57|651
1615523100000|2021-03-12 04:25:00|207.54|206.04|207.65|206.15|208.02|206.52|207.46|205.96|505
1615523400000|2021-03-12 04:30:00|207.66|206.16|207.54|206.04|207.74|206.24|207.01|205.51|533
1615523700000|2021-03-12 04:35:00|207.55|206.05|208.03|206.53|208.03|206.53|207.32|205.82|440
1615524000000|2021-03-12 04:40:00|208.04|206.54|207.56|206.06|208.04|206.54|207.39|205.89|407
1615524300000|2021-03-12 04:45:00|207.57|206.07|210.46|208.96|210.46|208.96|207.54|206.04|560
1615524600000|2021-03-12 04:50:00|210.45|208.95|210.28|208.78|210.6|209.1|209.62|208.12|573
1615524900000|2021-03-12 04:55:00|210.29|208.79|209.56|208.06|210.34|208.84|209.3|207.8|513
1615525200000|2021-03-12 05:00:00|209.57|208.07|209.44|207.94|210.07|208.57|209.34|207.84|505
1615525500000|2021-03-12 05:05:00|209.45|207.95|210.02|208.52|210.22|208.72|209.45|207.95|406
1615525800000|2021-03-12 05:10:00|210.01|208.51|210.92|209.42|211.33|209.83|210.01|208.51|430
1615526100000|2021-03-12 05:15:00|210.9|209.4|208.97|207.47|211.07|209.57|208.97|207.47|584
1615526400000|2021-03-12 05:20:00|208.96|207.46|209.5|208|209.5|208|208.12|206.62|630
1615526700000|2021-03-12 05:25:00|209.51|208.01|210.39|208.89|210.48|208.98|209.41|207.91|539
1615527000000|2021-03-12 05:30:00|210.38|208.88|210.04|208.54|210.71|209.21|210.04|208.54|496
1615527300000|2021-03-12 05:35:00|210.05|208.55|210.61|209.11|210.97|209.47|210|208.5|553
1615527600000|2021-03-12 05:40:00|210.63|209.13|210.23|208.73|210.92|209.42|210.19|208.69|469
1615527900000|2021-03-12 05:45:00|210.22|208.72|210.2|208.7|210.24|208.74|209.46|207.96|410
1615528200000|2021-03-12 05:50:00|210.24|208.74|211.33|209.83|211.42|209.92|210.07|208.57|410
1615528500000|2021-03-12 05:55:00|211.32|209.82|210.8|209.3|211.47|209.97|210.79|209.29|432
1615528800000|2021-03-12 06:00:00|210.79|209.29|212.07|210.57|212.46|210.96|210.73|209.23|555
1615529100000|2021-03-12 06:05:00|212.08|210.58|210.93|209.43|212.1|210.6|210.91|209.41|574
1615529400000|2021-03-12 06:10:00|210.92|209.42|210.88|209.38|211.18|209.68|210.28|208.78|441
1615529700000|2021-03-12 06:15:00|210.87|209.37|209.97|208.47|210.87|209.37|209.96|208.46|442
1615530000000|2021-03-12 06:20:00|209.96|208.46|210.26|208.76|210.27|208.77|209.87|208.37|400
1615530300000|2021-03-12 06:25:00|210.25|208.75|209.91|208.41|210.35|208.85|209.66|208.16|441
1615530600000|2021-03-12 06:30:00|209.9|208.4|209.66|208.16|210.55|209.05|209.52|208.02|463
1615530900000|2021-03-12 06:35:00|209.67|208.17|210.39|208.89|210.5|209|209.67|208.17|466
1615531200000|2021-03-12 06:40:00|210.38|208.88|209.4|207.9|210.39|208.89|209.4|207.9|457
1615531500000|2021-03-12 06:45:00|209.41|207.91|210.07|208.57|210.13|208.63|209.15|207.65|526
1615531800000|2021-03-12 06:50:00|210.08|208.58|209.71|208.21|210.1|208.6|209.39|207.89|416
1615532100000|2021-03-12 06:55:00|209.7|208.2|209.74|208.24|210|208.5|209.48|207.98|407
1615532400000|2021-03-12 07:00:00|209.75|208.25|208.32|206.82|209.76|208.26|208.19|206.69|613
1615532700000|2021-03-12 07:05:00|208.33|206.83|208.61|207.11|208.82|207.32|208.3|206.8|562
1615533000000|2021-03-12 07:10:00|208.62|207.12|208.1|206.6|208.8|207.3|208.01|206.51|580
1615533300000|2021-03-12 07:15:00|208.11|206.61|208.59|207.09|208.73|207.23|208.06|206.56|530
1615533600000|2021-03-12 07:20:00|208.58|207.08|207.78|206.28|208.78|207.28|207.72|206.22|411
1615533900000|2021-03-12 07:25:00|207.77|206.27|208.65|207.15|208.98|207.48|207.63|206.13|665
1615534200000|2021-03-12 07:30:00|208.63|207.13|209.14|207.64|209.42|207.92|208.25|206.75|515
1615534500000|2021-03-12 07:35:00|209.13|207.63|208.35|206.85|209.23|207.73|208.32|206.82|475
1615534800000|2021-03-12 07:40:00|208.34|206.84|208.92|207.42|209.02|207.52|208.27|206.77|456
1615535100000|2021-03-12 07:45:00|208.9|207.4|208.99|207.49|209.22|207.72|208.9|207.4|395
1615535400000|2021-03-12 07:50:00|208.98|207.48|208.94|207.44|208.99|207.49|208.4|206.9|448
1615535700000|2021-03-12 07:55:00|208.95|207.45|209.7|208.2|210.03|208.53|208.94|207.44|528
1615536000000|2021-03-12 08:00:00|209.68|208.18|210.06|208.56|210.51|209.01|209.36|207.86|675
1615536300000|2021-03-12 08:05:00|210.05|208.55|208.45|206.95|210.05|208.55|208.27|206.77|630
1615536600000|2021-03-12 08:10:00|208.46|206.96|209.68|208.18|209.68|208.18|208.29|206.79|476
1615536900000|2021-03-12 08:15:00|209.62|208.12|210.74|209.24|210.75|209.25|209.26|207.76|534
1615537200000|2021-03-12 08:20:00|210.73|209.23|209.75|208.25|211.07|209.57|209.55|208.05|500
1615537500000|2021-03-12 08:25:00|209.76|208.26|211.12|209.62|211.12|209.62|209.74|208.24|552
1615537800000|2021-03-12 08:30:00|211.13|209.63|213.49|211.99|213.62|212.12|210.88|209.38|574
1615538100000|2021-03-12 08:35:00|213.43|211.93|213.81|212.31|214.43|212.93|213.04|211.54|615
1615538400000|2021-03-12 08:40:00|213.82|212.32|212.83|211.33|213.83|212.33|212.66|211.16|673
1615538700000|2021-03-12 08:45:00|212.82|211.32|214.14|212.64|214.64|213.14|212.82|211.32|695
1615539000000|2021-03-12 08:50:00|214.15|212.65|214.81|213.31|215.03|213.53|213.66|212.16|640
1615539300000|2021-03-12 08:55:00|214.79|213.29|214.14|212.64|215.2|213.7|214.07|212.57|577
1615539600000|2021-03-12 09:00:00|214.12|212.62|214.25|212.75|214.25|212.75|213.03|211.53|543
1615539900000|2021-03-12 09:05:00|214.26|212.76|215.52|214.02|215.59|214.09|214.26|212.76|567
1615540200000|2021-03-12 09:10:00|215.53|214.03|215.42|213.92|215.83|214.33|215.03|213.53|527
1615540500000|2021-03-12 09:15:00|215.44|213.94|214.29|212.79|215.44|213.94|214.19|212.69|581
1615540800000|2021-03-12 09:20:00|214.3|212.8|213.75|212.25|214.31|212.81|213.59|212.09|599
1615541100000|2021-03-12 09:25:00|213.74|212.24|214.43|212.93|214.57|213.07|213.43|211.93|494
1615541400000|2021-03-12 09:30:00|214.37|212.87|214.38|212.88|214.38|212.88|213.39|211.89|580
1615541700000|2021-03-12 09:35:00|214.39|212.89|213.68|212.18|214.6|213.1|213.35|211.85|526
1615542000000|2021-03-12 09:40:00|213.67|212.17|213.16|211.66|213.71|212.21|213.1|211.6|404
1615542300000|2021-03-12 09:45:00|213.18|211.68|212.31|210.81|213.18|211.68|212.19|210.69|600
1615542600000|2021-03-12 09:50:00|212.32|210.82|212.59|211.09|212.89|211.39|212.17|210.67|580
1615542900000|2021-03-12 09:55:00|212.6|211.1|212.76|211.26|212.96|211.46|212.51|211.01|446
1615543200000|2021-03-12 10:00:00|212.74|211.24|211.32|209.82|212.75|211.25|210.76|209.26|624
1615543500000|2021-03-12 10:05:00|211.33|209.83|210.04|208.54|211.54|210.04|210.04|208.54|570
1615543800000|2021-03-12 10:10:00|210.05|208.55|209.73|208.23|210.55|209.05|208.85|207.35|711
1615544100000|2021-03-12 10:15:00|209.72|208.22|208.7|207.2|209.72|208.22|208.42|206.92|574
1615544400000|2021-03-12 10:20:00|208.71|207.21|206.54|205.04|208.78|207.28|206.54|205.04|620
1615544700000|2021-03-12 10:25:00|206.55|205.05|205.64|204.14|207.27|205.77|205.64|204.14|628
1615545000000|2021-03-12 10:30:00|205.63|204.13|207.38|205.88|207.56|206.06|205.58|204.08|683
1615545300000|2021-03-12 10:35:00|207.37|205.87|208.5|207|208.91|207.41|207.31|205.81|600
1615545600000|2021-03-12 10:40:00|208.51|207.01|209.22|207.72|209.23|207.73|208.51|207.01|547
1615545900000|2021-03-12 10:45:00|209.23|207.73|209.71|208.21|209.81|208.31|208.75|207.25|443
1615546200000|2021-03-12 10:50:00|209.67|208.17|209.69|208.19|210.14|208.64|209.29|207.79|462
1615546500000|2021-03-12 10:55:00|209.68|208.18|209.95|208.45|210.33|208.83|209.68|208.18|597
1615546800000|2021-03-12 11:00:00|209.94|208.44|211.29|209.79|211.29|209.79|209.41|207.91|583
1615547100000|2021-03-12 11:05:00|211.3|209.8|211.6|210.1|211.75|210.25|211.17|209.67|483
1615547400000|2021-03-12 11:10:00|211.61|210.11|211.55|210.05|211.65|210.15|211.06|209.56|483
1615547700000|2021-03-12 11:15:00|211.57|210.07|210.68|209.18|211.66|210.16|210.5|209|536
1615548000000|2021-03-12 11:20:00|210.67|209.17|210.61|209.11|210.75|209.25|210.12|208.62|452
1615548300000|2021-03-12 11:25:00|210.6|209.1|211.49|209.99|211.49|209.99|210.6|209.1|390
1615548600000|2021-03-12 11:30:00|211.5|210|211.22|209.72|211.5|210|210.31|208.81|485
1615548900000|2021-03-12 11:35:00|211.2|209.7|210.1|208.6|211.21|209.71|210.1|208.6|517
1615549200000|2021-03-12 11:40:00|210.09|208.59|209.41|207.91|210.29|208.79|209.31|207.81|567
1615549500000|2021-03-12 11:45:00|209.4|207.9|210|208.5|210|208.5|208.47|206.97|591
1615549800000|2021-03-12 11:50:00|209.99|208.49|209.2|207.7|210.03|208.53|208.91|207.41|550
1615550100000|2021-03-12 11:55:00|209.21|207.71|210.06|208.56|210.06|208.56|208.71|207.21|525
1615550400000|2021-03-12 12:00:00|210.05|208.55|209.22|207.72|210.13|208.63|208.86|207.36|584
1615550700000|2021-03-12 12:05:00|209.21|207.71|212.26|210.76|212.28|210.78|209.21|207.71|620
1615551000000|2021-03-12 12:10:00|212.25|210.75|211.42|209.92|212.81|211.31|211.14|209.64|685
1615551300000|2021-03-12 12:15:00|211.43|209.93|209.94|208.44|211.56|210.06|209.68|208.18|692
1615551600000|2021-03-12 12:20:00|209.95|208.45|210.44|208.94|211.42|209.92|209.94|208.44|600
1615551900000|2021-03-12 12:25:00|210.43|208.93|210.26|208.76|210.84|209.34|210.06|208.56|590
1615552200000|2021-03-12 12:30:00|210.27|208.77|209.63|208.13|210.67|209.17|209.55|208.05|615
1615552500000|2021-03-12 12:35:00|209.65|208.15|209.57|208.07|210.28|208.78|209.22|207.72|439
1615552800000|2021-03-12 12:40:00|209.56|208.06|210.72|209.22|210.77|209.27|209.31|207.81|572
1615553100000|2021-03-12 12:45:00|210.74|209.24|210.26|208.76|210.74|209.24|210.05|208.55|605
1615553400000|2021-03-12 12:50:00|210.27|208.77|209.89|208.39|210.34|208.84|209.88|208.38|526
1615553700000|2021-03-12 12:55:00|209.9|208.4|209.62|208.12|209.94|208.44|209.31|207.81|509
1615554000000|2021-03-12 13:00:00|209.61|208.11|206.54|205.04|209.62|208.12|206.32|204.82|838
1615554300000|2021-03-12 13:05:00|206.55|205.05|204.78|203.28|206.55|205.05|203.63|202.13|865
1615554600000|2021-03-12 13:10:00|204.67|203.17|204.33|202.83|205.04|203.54|202.84|201.34|845
1615554900000|2021-03-12 13:15:00|204.34|202.84|205.63|204.13|206.38|204.88|204.09|202.59|775
1615555200000|2021-03-12 13:20:00|205.64|204.14|204.51|203.01|205.64|204.14|204.16|202.66|776
1615555500000|2021-03-12 13:25:00|204.54|203.04|203.5|202|204.72|203.22|201.78|200.28|851
1615555800000|2021-03-12 13:30:00|203.49|201.99|203.34|201.84|204.56|203.06|202.96|201.46|873
1615556100000|2021-03-12 13:35:00|203.33|201.83|204.04|202.54|204.61|203.11|203.14|201.64|798
1615556400000|2021-03-12 13:40:00|204.03|202.53|204.55|203.05|205.18|203.68|204.03|202.53|619
1615556700000|2021-03-12 13:45:00|204.54|203.04|205.51|204.01|205.7|204.2|204.3|202.8|682
1615557000000|2021-03-12 13:50:00|205.52|204.02|204.73|203.23|205.52|204.02|204.48|202.98|687
1615557300000|2021-03-12 13:55:00|204.72|203.22|205.46|203.96|205.8|204.3|204.72|203.22|670
1615557600000|2021-03-12 14:00:00|205.47|203.97|205.12|203.62|205.77|204.27|204.85|203.35|639
1615557900000|2021-03-12 14:05:00|205.11|203.61|204.21|202.71|205.11|203.61|203.94|202.44|652
1615558200000|2021-03-12 14:10:00|204.17|202.67|204.7|203.2|204.96|203.46|203.41|201.91|642
1615558500000|2021-03-12 14:15:00|204.72|203.22|203.67|202.17|204.75|203.25|203.51|202.01|652
1615558800000|2021-03-12 14:20:00|203.68|202.18|205.4|203.9|205.4|203.9|203.67|202.17|566
1615559100000|2021-03-12 14:25:00|205.39|203.89|205.55|204.05|205.99|204.49|204.87|203.37|533
1615559400000|2021-03-12 14:30:00|205.58|204.08|206.28|204.78|206.34|204.84|205.58|204.08|504
1615559700000|2021-03-12 14:35:00|206.26|204.76|206.05|204.55|206.37|204.87|205.58|204.08|466
1615560000000|2021-03-12 14:40:00|206.04|204.54|206.01|204.51|206.15|204.65|205.28|203.78|573
1615560300000|2021-03-12 14:45:00|206.02|204.52|205.09|203.59|206.11|204.61|205.09|203.59|546
1615560600000|2021-03-12 14:50:00|205.1|203.6|204.95|203.45|205.59|204.09|204.82|203.32|540
1615560900000|2021-03-12 14:55:00|204.97|203.47|206.42|204.92|206.43|204.93|204.9|203.4|479
1615561200000|2021-03-12 15:00:00|206.41|204.91|205.65|204.15|206.48|204.98|205.54|204.04|553
1615561500000|2021-03-12 15:05:00|205.6|204.1|207.58|206.08|207.68|206.18|205.57|204.07|612
1615561800000|2021-03-12 15:10:00|207.65|206.15|207.77|206.27|207.92|206.42|207.22|205.72|627
1615562100000|2021-03-12 15:15:00|207.78|206.28|207.07|205.57|207.78|206.28|206.99|205.49|481
1615562400000|2021-03-12 15:20:00|207.06|205.56|207.52|206.02|207.72|206.22|206.73|205.23|503
1615562700000|2021-03-12 15:25:00|207.51|206.01|207.08|205.58|207.67|206.17|206.89|205.39|452
1615563000000|2021-03-12 15:30:00|207.07|205.57|207.13|205.63|207.24|205.74|206.84|205.34|467
1615563300000|2021-03-12 15:35:00|207.14|205.64|206.77|205.27|207.21|205.71|206.74|205.24|453
1615563600000|2021-03-12 15:40:00|206.78|205.28|207.91|206.41|207.91|206.41|206.77|205.27|549
1615563900000|2021-03-12 15:45:00|207.92|206.42|209.6|208.1|209.74|208.24|207.91|206.41|700
1615564200000|2021-03-12 15:50:00|209.61|208.11|210.04|208.54|210.28|208.78|209.13|207.63|629
1615564500000|2021-03-12 15:55:00|210.05|208.55|211.12|209.62|211.96|210.46|210.04|208.54|761
1615564800000|2021-03-12 16:00:00|211.11|209.61|211.82|210.32|213.2|211.7|211.09|209.59|789
1615565100000|2021-03-12 16:05:00|211.83|210.33|212.43|210.93|212.48|210.98|211.43|209.93|615
1615565400000|2021-03-12 16:10:00|212.44|210.94|214.17|212.67|214.6|213.1|212.22|210.72|682
1615565700000|2021-03-12 16:15:00|214.16|212.66|215.03|213.53|215.12|213.62|213.72|212.22|757
1615566000000|2021-03-12 16:20:00|215.01|213.51|214.13|212.63|215.4|213.9|213.81|212.31|662
1615566300000|2021-03-12 16:25:00|214.12|212.62|215.14|213.64|215.23|213.73|212.93|211.43|710
1615566600000|2021-03-12 16:30:00|215.13|213.63|214.7|213.2|215.24|213.74|213.82|212.32|681
1615566900000|2021-03-12 16:35:00|214.71|213.21|214.6|213.1|215.15|213.65|214.15|212.65|689
1615567200000|2021-03-12 16:40:00|214.65|213.15|214.17|212.67|214.89|213.39|214.16|212.66|534
1615567500000|2021-03-12 16:45:00|214.18|212.68|213.67|212.17|214.18|212.68|212.84|211.34|529
1615567800000|2021-03-12 16:50:00|213.68|212.18|213.09|211.59|213.98|212.48|212.99|211.49|504
1615568100000|2021-03-12 16:55:00|213.08|211.58|213.44|211.94|213.6|212.1|213.07|211.57|526
1615568400000|2021-03-12 17:00:00|213.41|211.91|213.22|211.72|214.28|212.78|213.09|211.59|592
1615568700000|2021-03-12 17:05:00|213.21|211.71|212.66|211.16|213.59|212.09|212.4|210.9|550
1615569000000|2021-03-12 17:10:00|212.65|211.15|212.87|211.37|212.9|211.4|212.45|210.95|556
1615569300000|2021-03-12 17:15:00|212.86|211.36|212.63|211.13|213.35|211.85|212.63|211.13|503
1615569600000|2021-03-12 17:20:00|212.64|211.14|212.93|211.43|213.17|211.67|212.6|211.1|508
1615569900000|2021-03-12 17:25:00|212.92|211.42|212.76|211.26|213.01|211.51|212.47|210.97|406
1615570200000|2021-03-12 17:30:00|212.75|211.25|213.15|211.65|213.76|212.26|212.4|210.9|523
1615570500000|2021-03-12 17:35:00|213.16|211.66|212.59|211.09|213.36|211.86|212.58|211.08|511
1615570800000|2021-03-12 17:40:00|212.62|211.12|212.66|211.16|212.97|211.47|212.59|211.09|509
1615571100000|2021-03-12 17:45:00|212.65|211.15|211.41|209.91|212.72|211.22|211.37|209.87|545
1615571400000|2021-03-12 17:50:00|211.4|209.9|211.69|210.19|212.06|210.56|211.39|209.89|547
1615571700000|2021-03-12 17:55:00|211.7|210.2|211.59|210.09|211.92|210.42|211.2|209.7|642
1615572000000|2021-03-12 18:00:00|211.6|210.1|211.83|210.33|212|210.5|211.05|209.55|573
1615572300000|2021-03-12 18:05:00|211.84|210.34|213.49|211.99|213.88|212.38|211.75|210.25|657
1615572600000|2021-03-12 18:10:00|213.48|211.98|213.68|212.18|213.87|212.37|212.97|211.47|608
1615572900000|2021-03-12 18:15:00|213.67|212.17|212.85|211.35|213.81|212.31|212.83|211.33|584
1615573200000|2021-03-12 18:20:00|212.83|211.33|211.83|210.33|212.85|211.35|211.81|210.31|535
1615573500000|2021-03-12 18:25:00|211.81|210.31|211.81|210.31|211.89|210.39|211.71|210.21|354
1615573800000|2021-03-12 18:30:00|211.82|210.32|212.13|210.63|212.33|210.83|211.76|210.26|411
1615574100000|2021-03-12 18:35:00|212.12|210.62|212.13|210.63|212.44|210.94|211.98|210.48|472
1615574400000|2021-03-12 18:40:00|212.14|210.64|212.49|210.99|212.51|211.01|212.12|210.62|401
1615574700000|2021-03-12 18:45:00|212.53|211.03|212.17|210.67|212.56|211.06|211.96|210.46|400
1615575000000|2021-03-12 18:50:00|212.18|210.68|213.25|211.75|213.34|211.84|212.03|210.53|522
1615575300000|2021-03-12 18:55:00|213.26|211.76|211.91|210.41|213.27|211.77|211.61|210.11|599
1615575600000|2021-03-12 19:00:00|211.92|210.42|211.6|210.1|213|211.5|211.48|209.98|629
1615575900000|2021-03-12 19:05:00|211.59|210.09|212.05|210.55|212.09|210.59|211.51|210.01|571
1615576200000|2021-03-12 19:10:00|212.03|210.53|211.81|210.31|212.1|210.6|211.6|210.1|496
1615576500000|2021-03-12 19:15:00|211.82|210.32|211.75|210.25|211.98|210.48|211.59|210.09|481
1615576800000|2021-03-12 19:20:00|211.74|210.24|211.51|210.01|211.88|210.38|211.49|209.99|369
1615577100000|2021-03-12 19:25:00|211.53|210.03|210.78|209.28|211.55|210.05|210.18|208.68|636
1615577400000|2021-03-12 19:30:00|210.74|209.24|211.6|210.1|211.71|210.21|210.59|209.09|660
1615577700000|2021-03-12 19:35:00|211.59|210.09|212.35|210.85|212.37|210.87|211.56|210.06|553
1615578000000|2021-03-12 19:40:00|212.36|210.86|211.31|209.81|212.38|210.88|211.13|209.63|538
1615578300000|2021-03-12 19:45:00|211.32|209.82|211.42|209.92|211.54|210.04|211.03|209.53|569
1615578600000|2021-03-12 19:50:00|211.43|209.93|211.09|209.59|211.44|209.94|210.58|209.08|521
1615578900000|2021-03-12 19:55:00|211.08|209.58|211.15|209.65|211.59|210.09|210.65|209.15|638
1615579200000|2021-03-12 20:00:00|211.13|209.63|211.52|210.02|212.7|211.2|211.12|209.62|616
1615579500000|2021-03-12 20:05:00|211.53|210.03|210.65|209.15|211.57|210.07|210.33|208.83|636
1615579800000|2021-03-12 20:10:00|210.66|209.16|211.38|209.88|211.39|209.89|210.37|208.87|643
1615580100000|2021-03-12 20:15:00|211.37|209.87|212.46|210.96|212.46|210.96|211|209.5|594
1615580400000|2021-03-12 20:20:00|212.45|210.95|213.16|211.66|213.3|211.8|212.22|210.72|605
1615580700000|2021-03-12 20:25:00|213.19|211.69|212.83|211.33|213.24|211.74|212.09|210.59|660
1615581000000|2021-03-12 20:30:00|212.82|211.32|215.01|213.51|215.13|213.63|212.69|211.19|637
1615581300000|2021-03-12 20:35:00|215|213.5|216.8|215.3|217.23|215.73|214.78|213.28|658
1615581600000|2021-03-12 20:40:00|216.74|215.24|217.03|215.53|218.23|216.73|216.55|215.05|682
1615581900000|2021-03-12 20:45:00|217.04|215.54|218.5|217|218.51|217.01|216.95|215.45|669
1615582200000|2021-03-12 20:50:00|218.48|216.98|217.96|216.46|218.93|217.43|216.96|215.46|675
1615582500000|2021-03-12 20:55:00|217.95|216.45|217.74|216.24|218.65|217.15|217.65|216.15|606
1615582800000|2021-03-12 21:00:00|217.72|216.22|218.23|216.73|219.15|217.65|217.72|216.22|529
1615583100000|2021-03-12 21:05:00|218.26|216.76|216.35|214.85|219.14|217.64|216.33|214.83|652
1615583400000|2021-03-12 21:10:00|216.33|214.83|218.33|216.83|218.74|217.24|215.59|214.09|741
1615583700000|2021-03-12 21:15:00|218.34|216.84|219.57|218.07|220|218.5|218.34|216.84|683
1615584000000|2021-03-12 21:20:00|219.56|218.06|219.71|218.21|219.82|218.32|218.63|217.13|720
1615584300000|2021-03-12 21:25:00|219.7|218.2|220.98|219.48|220.98|219.48|219.62|218.12|520
1615584600000|2021-03-12 21:30:00|220.96|219.46|223.43|221.93|223.44|221.94|220.2|218.7|760
1615584900000|2021-03-12 21:35:00|223.42|221.92|222.5|221|223.82|222.32|222.38|220.88|757
1615585200000|2021-03-12 21:40:00|222.51|221.01|222.12|220.62|223.09|221.59|221.64|220.14|770
1615585500000|2021-03-12 21:45:00|222.14|220.64|221.33|219.83|222.43|220.93|221.3|219.8|677
1615585800000|2021-03-12 21:50:00|221.34|219.84|222.05|220.55|222.51|221.01|221.31|219.81|621
1615586100000|2021-03-12 21:55:00|222.04|220.54|223.93|222.43|223.96|222.46|222.04|220.54|523
1615622400000|2021-03-13 08:00:00|221.89|220.39|221.77|220.27|222.59|221.09|221.68|220.18|588
1615622700000|2021-03-13 08:05:00|221.75|220.25|220.64|219.14|221.96|220.46|220.53|219.03|585
1615623000000|2021-03-13 08:10:00|220.65|219.15|219.92|218.42|220.65|219.15|219.7|218.2|563
1615623300000|2021-03-13 08:15:00|219.91|218.41|219.41|217.91|220.3|218.8|219.11|217.61|487
1615623600000|2021-03-13 08:20:00|219.42|217.92|219.31|217.81|219.64|218.14|219.02|217.52|427
1615623900000|2021-03-13 08:25:00|219.3|217.8|219.2|217.7|219.42|217.92|219.07|217.57|357
1615624200000|2021-03-13 08:30:00|219.19|217.69|219.75|218.25|219.92|218.42|219.19|217.69|429
1615624500000|2021-03-13 08:35:00|219.74|218.24|219.51|218.01|219.76|218.26|219.04|217.54|428
1615624800000|2021-03-13 08:40:00|219.5|218|219.53|218.03|219.7|218.2|219.22|217.72|384
1615625100000|2021-03-13 08:45:00|219.56|218.06|220.19|218.69|220.44|218.94|219.56|218.06|374
1615625400000|2021-03-13 08:50:00|220.18|218.68|220.41|218.91|220.74|219.24|219.97|218.47|402
1615625700000|2021-03-13 08:55:00|220.42|218.92|220.61|219.11|220.7|219.2|220.19|218.69|376
1615626000000|2021-03-13 09:00:00|220.6|219.1|220.6|219.1|220.61|219.11|219.58|218.08|371
1615626300000|2021-03-13 09:05:00|220.59|219.09|219.48|217.98|220.61|219.11|219.46|217.96|320
1615626600000|2021-03-13 09:10:00|219.49|217.99|219.62|218.12|219.79|218.29|219.06|217.56|388
1615626900000|2021-03-13 09:15:00|219.65|218.15|219.56|218.06|219.97|218.47|219.5|218|313
1615627200000|2021-03-13 09:20:00|219.54|218.04|220.27|218.77|220.3|218.8|219.54|218.04|365
1615627500000|2021-03-13 09:25:00|220.28|218.78|219.7|218.2|220.28|218.78|219.61|218.11|331
1615627800000|2021-03-13 09:30:00|219.69|218.19|220.75|219.25|220.79|219.29|219.69|218.19|368
1615628100000|2021-03-13 09:35:00|220.76|219.26|219.74|218.24|220.77|219.27|219.4|217.9|408
1615628400000|2021-03-13 09:40:00|219.75|218.25|220.42|218.92|220.57|219.07|219.75|218.25|354
1615628700000|2021-03-13 09:45:00|220.43|218.93|219.71|218.21|220.48|218.98|219.62|218.12|396
1615629000000|2021-03-13 09:50:00|219.7|218.2|220.11|218.61|220.29|218.79|219.7|218.2|401
1615629300000|2021-03-13 09:55:00|220.1|218.6|220.95|219.45|220.97|219.47|220.08|218.58|405
1615629600000|2021-03-13 10:00:00|220.96|219.46|220.24|218.74|221.13|219.63|220.2|218.7|478
1615629900000|2021-03-13 10:05:00|220.23|218.73|221.26|219.76|221.29|219.79|219.57|218.07|381
1615630200000|2021-03-13 10:10:00|221.27|219.77|224.71|223.21|224.87|223.37|220.95|219.45|883
1615630500000|2021-03-13 10:15:00|224.73|223.23|224.78|223.28|225.26|223.76|224.15|222.65|862
1615630800000|2021-03-13 10:20:00|224.75|223.25|224.74|223.24|224.84|223.34|224|222.5|746
1615631100000|2021-03-13 10:25:00|224.75|223.25|225.51|224.01|225.52|224.02|224.25|222.75|654
1615631400000|2021-03-13 10:30:00|225.52|224.02|225.06|223.56|226.33|224.83|225.01|223.51|648
1615631700000|2021-03-13 10:35:00|225.07|223.57|224.34|222.84|225.28|223.78|223.82|222.32|650
1615632000000|2021-03-13 10:40:00|224.35|222.85|224.76|223.26|224.8|223.3|224.29|222.79|605
1615632300000|2021-03-13 10:45:00|224.77|223.27|223.63|222.13|225.24|223.74|223.62|222.12|536
1615632600000|2021-03-13 10:50:00|223.62|222.12|224.47|222.97|224.83|223.33|223.62|222.12|630
1615632900000|2021-03-13 10:55:00|224.49|222.99|224.69|223.19|225.13|223.63|224.43|222.93|537
1615633200000|2021-03-13 11:00:00|224.68|223.18|226.49|224.99|226.63|225.13|224.63|223.13|739
1615633500000|2021-03-13 11:05:00|226.5|225|225.51|224.01|227.01|225.51|225.04|223.54|752
1615633800000|2021-03-13 11:10:00|225.52|224.02|225.97|224.47|226.13|224.63|225.41|223.91|528
1615634100000|2021-03-13 11:15:00|225.95|224.45|225.61|224.11|226.48|224.98|225.34|223.84|486
1615634400000|2021-03-13 11:20:00|225.59|224.09|226.44|224.94|226.69|225.19|225.59|224.09|660
1615634700000|2021-03-13 11:25:00|226.41|224.91|225.84|224.34|226.89|225.39|225.81|224.31|566
1615635000000|2021-03-13 11:30:00|225.83|224.33|226.4|224.9|226.51|225.01|225.41|223.91|698
1615635300000|2021-03-13 11:35:00|226.39|224.89|226.48|224.98|227.38|225.88|226.17|224.67|653
1615635600000|2021-03-13 11:40:00|226.5|225|226.01|224.51|226.62|225.12|225.78|224.28|519
1615635900000|2021-03-13 11:45:00|226|224.5|226.2|224.7|226.98|225.48|225.96|224.46|603
1615636200000|2021-03-13 11:50:00|226.23|224.73|225.16|223.66|226.53|225.03|225.06|223.56|615
1615636500000|2021-03-13 11:55:00|225.14|223.64|225.44|223.94|226.18|224.68|225.09|223.59|544
1615636800000|2021-03-13 12:00:00|225.45|223.95|225.3|223.8|226.02|224.52|223.94|222.44|823
1615637100000|2021-03-13 12:05:00|225.29|223.79|225.24|223.74|225.67|224.17|225.09|223.59|525
1615637400000|2021-03-13 12:10:00|225.23|223.73|225.77|224.27|226.05|224.55|225.06|223.56|487
1615637700000|2021-03-13 12:15:00|225.8|224.3|226.05|224.55|226.08|224.58|225.19|223.69|524
1615638000000|2021-03-13 12:20:00|226.06|224.56|227.37|225.87|227.41|225.91|226.06|224.56|538
1615638300000|2021-03-13 12:25:00|227.36|225.86|226.53|225.03|227.4|225.9|226.35|224.85|672
1615638600000|2021-03-13 12:30:00|226.54|225.04|226.74|225.24|226.74|225.24|226.09|224.59|542
1615638900000|2021-03-13 12:35:00|226.75|225.25|227.02|225.52|227.03|225.53|226.56|225.06|430
1615639200000|2021-03-13 12:40:00|227.01|225.51|228.71|227.21|228.91|227.41|227|225.5|629
1615639500000|2021-03-13 12:45:00|228.7|227.2|226.3|224.8|228.7|227.2|226.05|224.55|783
1615639800000|2021-03-13 12:50:00|226.31|224.81|226.05|224.55|226.91|225.41|226.02|224.52|592
1615640100000|2021-03-13 12:55:00|226.06|224.56|225.84|224.34|226.06|224.56|225.49|223.99|498
1615640400000|2021-03-13 13:00:00|225.85|224.35|226.32|224.82|226.62|225.12|225.8|224.3|520
1615640700000|2021-03-13 13:05:00|226.31|224.81|224.61|223.11|226.31|224.81|224.6|223.1|591
1615641000000|2021-03-13 13:10:00|224.62|223.12|223.63|222.13|224.79|223.29|223.27|221.77|691
1615641300000|2021-03-13 13:15:00|223.62|222.12|223.46|221.96|224.57|223.07|223.32|221.82|633
1615641600000|2021-03-13 13:20:00|223.45|221.95|224.13|222.63|224.24|222.74|223.45|221.95|544
1615641900000|2021-03-13 13:25:00|224.12|222.62|223.95|222.45|224.42|222.92|223.71|222.21|517
1615642200000|2021-03-13 13:30:00|223.94|222.44|224.38|222.88|224.38|222.88|223.46|221.96|467
1615642500000|2021-03-13 13:35:00|224.37|222.87|224.34|222.84|224.5|223|224.12|222.62|491
1615642800000|2021-03-13 13:40:00|224.33|222.83|224.03|222.53|224.35|222.85|223.97|222.47|485
1615643100000|2021-03-13 13:45:00|224.04|222.54|224.5|223|224.55|223.05|223.73|222.23|480
1615643400000|2021-03-13 13:50:00|224.49|222.99|225.31|223.81|225.38|223.88|224.48|222.98|491
1615643700000|2021-03-13 13:55:00|225.3|223.8|225.63|224.13|226.03|224.53|225.24|223.74|559
1615644000000|2021-03-13 14:00:00|225.62|224.12|225.21|223.71|225.68|224.18|225.17|223.67|481
1615644300000|2021-03-13 14:05:00|225.22|223.72|224.79|223.29|225.55|224.05|224.79|223.29|449
1615644600000|2021-03-13 14:10:00|224.8|223.3|224.56|223.06|224.98|223.48|224.47|222.97|489
1615644900000|2021-03-13 14:15:00|224.55|223.05|226.04|224.54|226.21|224.71|224.55|223.05|434
1615645200000|2021-03-13 14:20:00|226.03|224.53|226.33|224.83|226.55|225.05|226.03|224.53|476
1615645500000|2021-03-13 14:25:00|226.34|224.84|226.44|224.94|226.55|225.05|226.08|224.58|487
1615645800000|2021-03-13 14:30:00|226.45|224.95|227.39|225.89|227.47|225.97|226.12|224.62|558
1615646100000|2021-03-13 14:35:00|227.38|225.88|227.29|225.79|227.55|226.05|227.2|225.7|458
1615646400000|2021-03-13 14:40:00|227.3|225.8|227.56|226.06|227.68|226.18|227.25|225.75|424
1615646700000|2021-03-13 14:45:00|227.57|226.07|226.87|225.37|227.6|226.1|226.47|224.97|474
1615647000000|2021-03-13 14:50:00|226.88|225.38|226.62|225.12|227.22|225.72|226.42|224.92|476
1615647300000|2021-03-13 14:55:00|226.61|225.11|225.73|224.23|226.79|225.29|225.71|224.21|467
1615647600000|2021-03-13 15:00:00|225.74|224.24|227.47|225.97|227.74|226.24|225.74|224.24|571
1615647900000|2021-03-13 15:05:00|227.46|225.96|226.49|224.99|227.7|226.2|226.37|224.87|554
1615648200000|2021-03-13 15:10:00|226.48|224.98|227.48|225.98|227.59|226.09|226.38|224.88|522
1615648500000|2021-03-13 15:15:00|227.49|225.99|226.86|225.36|227.52|226.02|226.85|225.35|411
1615648800000|2021-03-13 15:20:00|226.87|225.37|226.97|225.47|226.99|225.49|226.6|225.1|443
1615649100000|2021-03-13 15:25:00|226.98|225.48|226.68|225.18|227.06|225.56|226.62|225.12|365
1615649400000|2021-03-13 15:30:00|226.69|225.19|226.18|224.68|226.69|225.19|225.94|224.44|397
1615649700000|2021-03-13 15:35:00|226.16|224.66|225.41|223.91|226.38|224.88|225.32|223.82|583
1615650000000|2021-03-13 15:40:00|225.43|223.93|225.49|223.99|225.54|224.04|225.05|223.55|513
1615650300000|2021-03-13 15:45:00|225.5|224|227.52|226.02|227.55|226.05|225.5|224|561
1615650600000|2021-03-13 15:50:00|227.55|226.05|227.07|225.57|227.57|226.07|226.81|225.31|400
1615650900000|2021-03-13 15:55:00|227.08|225.58|228.88|227.38|228.88|227.38|227.08|225.58|494
1615651200000|2021-03-13 16:00:00|228.87|227.37|228.95|227.45|229.54|228.04|228.77|227.27|679
1615651500000|2021-03-13 16:05:00|228.96|227.46|227.76|226.26|228.98|227.48|227.75|226.25|655
1615651800000|2021-03-13 16:10:00|227.78|226.28|227.58|226.08|227.84|226.34|226.84|225.34|543
1615652100000|2021-03-13 16:15:00|227.57|226.07|226.57|225.07|227.7|226.2|226.49|224.99|522
1615652400000|2021-03-13 16:20:00|226.56|225.06|226.24|224.74|226.78|225.28|225.87|224.37|528
1615652700000|2021-03-13 16:25:00|226.21|224.71|226.2|224.7|226.49|224.99|225.97|224.47|456
1615653000000|2021-03-13 16:30:00|226.18|224.68|226.44|224.94|226.44|224.94|225.64|224.14|501
1615653300000|2021-03-13 16:35:00|226.43|224.93|226.01|224.51|226.46|224.96|225.73|224.23|466
1615653600000|2021-03-13 16:40:00|226|224.5|226.3|224.8|226.68|225.18|225.94|224.44|469
1615653900000|2021-03-13 16:45:00|226.31|224.81|227.49|225.99|227.62|226.12|226.31|224.81|532
1615654200000|2021-03-13 16:50:00|227.56|226.06|227.3|225.8|228.19|226.69|227.24|225.74|503
1615654500000|2021-03-13 16:55:00|227.28|225.78|226.89|225.39|227.32|225.82|226.72|225.22|491
1615654800000|2021-03-13 17:00:00|226.88|225.38|228.04|226.54|228.17|226.67|226.88|225.38|478
1615655100000|2021-03-13 17:05:00|228.03|226.53|228.05|226.55|228.1|226.6|227.33|225.83|494
1615655400000|2021-03-13 17:10:00|228.06|226.56|227.91|226.41|228.14|226.64|227.62|226.12|437
1615655700000|2021-03-13 17:15:00|227.9|226.4|227.56|226.06|227.9|226.4|227.01|225.51|443
1615656000000|2021-03-13 17:20:00|227.55|226.05|228.22|226.72|228.22|226.72|227.52|226.02|450
1615656300000|2021-03-13 17:25:00|228.24|226.74|228.98|227.48|229.12|227.62|227.89|226.39|643
1615656600000|2021-03-13 17:30:00|228.99|227.49|228.6|227.1|229.02|227.52|228.5|227|410
1615656900000|2021-03-13 17:35:00|228.59|227.09|228.73|227.23|228.9|227.4|228.54|227.04|398
1615657200000|2021-03-13 17:40:00|228.75|227.25|229.16|227.66|229.39|227.89|228.68|227.18|437
1615657500000|2021-03-13 17:45:00|229.15|227.65|229.04|227.54|229.25|227.75|228.62|227.12|457
1615657800000|2021-03-13 17:50:00|229.05|227.55|229.68|228.18|229.7|228.2|229.02|227.52|546
1615658100000|2021-03-13 17:55:00|229.69|228.19|229.75|228.25|229.75|228.25|229.51|228.01|390
1615658400000|2021-03-13 18:00:00|229.74|228.24|229.14|227.64|229.98|228.48|228.7|227.2|533
1615658700000|2021-03-13 18:05:00|229.13|227.63|228.86|227.36|229.29|227.79|228.78|227.28|532
1615659000000|2021-03-13 18:10:00|228.85|227.35|228.3|226.8|228.86|227.36|228.28|226.78|401
1615659300000|2021-03-13 18:15:00|228.31|226.81|228.26|226.76|228.8|227.3|228.11|226.61|471
1615659600000|2021-03-13 18:20:00|228.27|226.77|228.49|226.99|228.66|227.16|228.15|226.65|426
1615659900000|2021-03-13 18:25:00|228.48|226.98|228.57|227.07|228.79|227.29|228.45|226.95|393
1615660200000|2021-03-13 18:30:00|228.58|227.08|228.2|226.7|228.59|227.09|227.86|226.36|380
1615660500000|2021-03-13 18:35:00|228.19|226.69|228.42|226.92|228.56|227.06|228.17|226.67|410
1615660800000|2021-03-13 18:40:00|228.44|226.94|228.57|227.07|228.63|227.13|228.21|226.71|413
1615661100000|2021-03-13 18:45:00|228.59|227.09|228.91|227.41|228.99|227.49|228.2|226.7|419
1615661400000|2021-03-13 18:50:00|228.88|227.38|227.36|225.86|228.89|227.39|227.13|225.63|420
1615661700000|2021-03-13 18:55:00|227.35|225.85|228.35|226.85|228.37|226.87|227.35|225.85|462
1615662000000|2021-03-13 19:00:00|228.36|226.86|227.46|225.96|228.4|226.9|227.1|225.6|482
1615662300000|2021-03-13 19:05:00|227.48|225.98|226.97|225.47|227.61|226.11|226.95|225.45|475
1615662600000|2021-03-13 19:10:00|226.98|225.48|226.47|224.97|227.11|225.61|226.4|224.9|407
1615662900000|2021-03-13 19:15:00|226.48|224.98|227.08|225.58|227.31|225.81|226.42|224.92|507
1615663200000|2021-03-13 19:20:00|227.09|225.59|226.5|225|227.24|225.74|226.35|224.85|513
1615663500000|2021-03-13 19:25:00|226.52|225.02|226.79|225.29|227.1|225.6|226.51|225.01|485
1615663800000|2021-03-13 19:30:00|226.78|225.28|227.1|225.6|227.34|225.84|226.64|225.14|528
1615664100000|2021-03-13 19:35:00|227.09|225.59|227.12|225.62|227.4|225.9|226.84|225.34|520
1615664400000|2021-03-13 19:40:00|227.13|225.63|226.71|225.21|227.21|225.71|226.57|225.07|500
1615664700000|2021-03-13 19:45:00|226.72|225.22|226.8|225.3|226.82|225.32|226.22|224.72|447
1615665000000|2021-03-13 19:50:00|226.79|225.29|227.04|225.54|227.68|226.18|226.77|225.27|457
1615665300000|2021-03-13 19:55:00|227.03|225.53|227.16|225.66|227.37|225.87|226.85|225.35|452
1615665600000|2021-03-13 20:00:00|227.17|225.67|227.71|226.21|227.95|226.45|226.81|225.31|466
1615665900000|2021-03-13 20:05:00|227.67|226.17|227.64|226.14|227.89|226.39|227.44|225.94|518
1615666200000|2021-03-13 20:10:00|227.63|226.13|229.53|228.03|229.94|228.44|227.63|226.13|593
1615666500000|2021-03-13 20:15:00|229.58|228.08|229.24|227.74|229.96|228.46|229.17|227.67|651
1615666800000|2021-03-13 20:20:00|229.25|227.75|229.07|227.57|229.44|227.94|228.7|227.2|481
1615667100000|2021-03-13 20:25:00|229.09|227.59|228.77|227.27|229.1|227.6|228.72|227.22|348
1615667400000|2021-03-13 20:30:00|228.75|227.25|229.98|228.48|230.03|228.53|228.67|227.17|564
1615667700000|2021-03-13 20:35:00|229.99|228.49|230.62|229.12|230.67|229.17|229.91|228.41|445
1615668000000|2021-03-13 20:40:00|230.6|229.1|229.75|228.25|230.74|229.24|229.65|228.15|643
1615668300000|2021-03-13 20:45:00|229.76|228.26|229.76|228.26|230.72|229.22|229.59|228.09|538
1615668600000|2021-03-13 20:50:00|229.77|228.27|229.72|228.22|230.1|228.6|229.63|228.13|540
1615668900000|2021-03-13 20:55:00|229.69|228.19|229.78|228.28|229.97|228.47|229.64|228.14|432
1615669200000|2021-03-13 21:00:00|229.79|228.29|229.64|228.14|230.04|228.54|229.62|228.12|361
1615669500000|2021-03-13 21:05:00|229.65|228.15|228.67|227.17|229.67|228.17|228.56|227.06|482
1615669800000|2021-03-13 21:10:00|228.66|227.16|227.51|226.01|228.67|227.17|227.49|225.99|518
1615670100000|2021-03-13 21:15:00|227.53|226.03|226.41|224.91|227.58|226.08|225.61|224.11|745
1615670400000|2021-03-13 21:20:00|226.42|224.92|227.67|226.17|227.74|226.24|226.42|224.92|594
1615670700000|2021-03-13 21:25:00|227.68|226.18|227.33|225.83|227.68|226.18|227.05|225.55|535
1615671000000|2021-03-13 21:30:00|227.32|225.82|226.83|225.33|227.7|226.2|226.77|225.27|583
1615671300000|2021-03-13 21:35:00|226.85|225.35|225.93|224.43|227.21|225.71|225.54|224.04|652
1615671600000|2021-03-13 21:40:00|225.95|224.45|226.2|224.7|226.86|225.36|225.95|224.45|543
1615671900000|2021-03-13 21:45:00|226.15|224.65|226.01|224.51|227.06|225.56|225.91|224.41|504
1615672200000|2021-03-13 21:50:00|225.98|224.48|226.3|224.8|226.36|224.86|225.9|224.4|476
1615672500000|2021-03-13 21:55:00|226.29|224.79|226.87|225.37|226.89|225.39|226.13|224.63|384
1615672800000|2021-03-13 22:00:00|226.86|225.36|227.17|225.67|227.43|225.93|226.72|225.22|413
1615673100000|2021-03-13 22:05:00|227.18|225.68|226.09|224.59|227.21|225.71|226.05|224.55|306
1615673400000|2021-03-13 22:10:00|226.08|224.58|226.52|225.02|226.59|225.09|226.08|224.58|355
1615673700000|2021-03-13 22:15:00|226.51|225.01|226.49|224.99|226.52|225.02|226.29|224.79|211
1615674000000|2021-03-13 22:20:00|226.5|225|226.22|224.72|226.62|225.12|225.99|224.49|290
1615674300000|2021-03-13 22:25:00|226.23|224.73|225.83|224.33|226.25|224.75|225.72|224.22|285
1615674600000|2021-03-13 22:30:00|225.84|224.34|226.68|225.18|226.68|225.18|225.06|223.56|428
1615674900000|2021-03-13 22:35:00|226.67|225.17|226.4|224.9|226.7|225.2|226.38|224.88|367
1615675200000|2021-03-13 22:40:00|226.41|224.91|225.21|223.71|226.47|224.97|225.18|223.68|380
1615675500000|2021-03-13 22:45:00|225.22|223.72|225.73|224.23|225.92|224.42|225.22|223.72|249
1615675800000|2021-03-13 22:50:00|225.72|224.22|225.99|224.49|226.11|224.61|225.43|223.93|274
1615676100000|2021-03-13 22:55:00|225.98|224.48|225.62|224.12|226.04|224.54|225.36|223.86|369
1615676400000|2021-03-13 23:00:00|225.63|224.13|226.38|224.88|226.56|225.06|225.63|224.13|407
1615676700000|2021-03-13 23:05:00|226.37|224.87|226.52|225.02|226.64|225.14|226|224.5|271
1615677000000|2021-03-13 23:10:00|226.55|225.05|227.4|225.9|227.46|225.96|226.54|225.04|539
1615677300000|2021-03-13 23:15:00|227.41|225.91|227.53|226.03|227.77|226.27|227.17|225.67|610
1615677600000|2021-03-13 23:20:00|227.52|226.02|228.23|226.73|228.34|226.84|227.42|225.92|499
1615677900000|2021-03-13 23:25:00|228.24|226.74|229.1|227.6|229.26|227.76|228.1|226.6|576
1615678200000|2021-03-13 23:30:00|229.14|227.64|228.34|226.84|229.14|227.64|228.31|226.81|541
1615678500000|2021-03-13 23:35:00|228.35|226.85|228.42|226.92|228.45|226.95|227.98|226.48|430
1615678800000|2021-03-13 23:40:00|228.41|226.91|228.2|226.7|228.58|227.08|227.9|226.4|493
1615679100000|2021-03-13 23:45:00|228.19|226.69|227.14|225.64|228.2|226.7|227.04|225.54|545
1615679400000|2021-03-13 23:50:00|227.13|225.63|227.24|225.74|227.67|226.17|227.09|225.59|567
1615679700000|2021-03-13 23:55:00|227.37|225.87|226.74|225.24|227.57|226.07|226.74|225.24|478
1615680000000|2021-03-14 00:00:00|226.75|225.25|227.11|225.61|227.76|226.26|225.98|224.48|654
1615680300000|2021-03-14 00:05:00|227.12|225.62|226.75|225.25|227.49|225.99|226.63|225.13|657
1615680600000|2021-03-14 00:10:00|226.74|225.24|227.25|225.75|227.49|225.99|226.71|225.21|574
1615680900000|2021-03-14 00:15:00|227.26|225.76|227.96|226.46|227.96|226.46|227.24|225.74|464
1615681200000|2021-03-14 00:20:00|227.95|226.45|228.45|226.95|228.51|227.01|227.88|226.38|444
1615681500000|2021-03-14 00:25:00|228.44|226.94|228.55|227.05|228.7|227.2|228.26|226.76|436
1615681800000|2021-03-14 00:30:00|228.56|227.06|228.63|227.13|228.64|227.14|228.12|226.62|394
1615682100000|2021-03-14 00:35:00|228.62|227.12|228.04|226.54|228.62|227.12|227.87|226.37|436
1615682400000|2021-03-14 00:40:00|228.03|226.53|227.45|225.95|228.12|226.62|227.36|225.86|443
1615682700000|2021-03-14 00:45:00|227.44|225.94|226.65|225.15|227.77|226.27|226.65|225.15|448
1615683000000|2021-03-14 00:50:00|226.64|225.14|226.81|225.31|226.97|225.47|226.51|225.01|451
1615683300000|2021-03-14 00:55:00|226.82|225.32|226.84|225.34|227.07|225.57|226.78|225.28|348
1615683600000|2021-03-14 01:00:00|226.85|225.35|225.76|224.26|226.87|225.37|225.65|224.15|533
1615683900000|2021-03-14 01:05:00|225.77|224.27|224.37|222.87|225.77|224.27|224.16|222.66|671
1615684200000|2021-03-14 01:10:00|224.33|222.83|224.68|223.18|225.17|223.67|224.31|222.81|613
1615684500000|2021-03-14 01:15:00|224.65|223.15|224.37|222.87|225.21|223.71|224.31|222.81|604
1615684800000|2021-03-14 01:20:00|224.36|222.86|224.11|222.61|224.41|222.91|223.46|221.96|563
1615685100000|2021-03-14 01:25:00|224.12|222.62|224.15|222.65|224.74|223.24|223.89|222.39|470
1615685400000|2021-03-14 01:30:00|224.16|222.66|225.03|223.53|225.07|223.57|223.7|222.2|499
1615685700000|2021-03-14 01:35:00|225.04|223.54|225.18|223.68|225.35|223.85|224.9|223.4|398
1615686000000|2021-03-14 01:40:00|225.19|223.69|225.32|223.82|225.47|223.97|225.13|223.63|381
1615686300000|2021-03-14 01:45:00|225.33|223.83|225.69|224.19|225.85|224.35|225.26|223.76|459
1615686600000|2021-03-14 01:50:00|225.68|224.18|225.69|224.19|225.85|224.35|225.66|224.16|341
1615686900000|2021-03-14 01:55:00|225.7|224.2|225.52|224.02|225.84|224.34|225.15|223.65|393
1615687200000|2021-03-14 02:00:00|225.53|224.03|226.09|224.59|226.56|225.06|225.25|223.75|507
1615687500000|2021-03-14 02:05:00|226.08|224.58|225.97|224.47|226.52|225.02|225.51|224.01|480
1615687800000|2021-03-14 02:10:00|225.96|224.46|225.72|224.22|225.96|224.46|225.51|224.01|418
1615688100000|2021-03-14 02:15:00|225.71|224.21|225.98|224.48|226.31|224.81|225.53|224.03|519
1615688400000|2021-03-14 02:20:00|225.99|224.49|224.97|223.47|225.99|224.49|224.8|223.3|489
1615688700000|2021-03-14 02:25:00|224.98|223.48|224.82|223.32|225.31|223.81|224.68|223.18|452
1615689000000|2021-03-14 02:30:00|224.83|223.33|224.61|223.11|225.49|223.99|224.61|223.11|377
1615689300000|2021-03-14 02:35:00|224.6|223.1|224.13|222.63|224.61|223.11|223.57|222.07|514
1615689600000|2021-03-14 02:40:00|224.12|222.62|224.54|223.04|224.7|223.2|223.97|222.47|421
1615689900000|2021-03-14 02:45:00|224.55|223.05|224.84|223.34|224.91|223.41|224.16|222.66|440
1615690200000|2021-03-14 02:50:00|224.83|223.33|224.34|222.84|224.83|223.33|224.1|222.6|403
1615690500000|2021-03-14 02:55:00|224.37|222.87|224.67|223.17|224.72|223.22|224.2|222.7|367
1615690800000|2021-03-14 03:00:00|224.66|223.16|224.79|223.29|224.8|223.3|223.76|222.26|498
1615691100000|2021-03-14 03:05:00|224.77|223.27|225.3|223.8|225.64|224.14|224.72|223.22|517
1615691400000|2021-03-14 03:10:00|225.29|223.79|224.48|222.98|225.34|223.84|224.47|222.97|464
1615691700000|2021-03-14 03:15:00|224.47|222.97|224.36|222.86|224.64|223.14|224|222.5|518
1615692000000|2021-03-14 03:20:00|224.37|222.87|224.64|223.14|224.67|223.17|224.11|222.61|425
1615692300000|2021-03-14 03:25:00|224.63|223.13|224.98|223.48|225.21|223.71|224.41|222.91|450
1615692600000|2021-03-14 03:30:00|224.99|223.49|225.27|223.77|225.49|223.99|224.98|223.48|428
1615692900000|2021-03-14 03:35:00|225.28|223.78|225.28|223.78|225.45|223.95|225|223.5|388
1615693200000|2021-03-14 03:40:00|225.27|223.77|225.48|223.98|225.64|224.14|225.17|223.67|389
1615693500000|2021-03-14 03:45:00|225.47|223.97|224.88|223.38|225.47|223.97|224.74|223.24|386
1615693800000|2021-03-14 03:50:00|224.85|223.35|224.91|223.41|225.05|223.55|224.77|223.27|372
1615694100000|2021-03-14 03:55:00|224.92|223.42|224.96|223.46|225.04|223.54|224.72|223.22|374
1615694400000|2021-03-14 04:00:00|224.95|223.45|224.32|222.82|225.43|223.93|224.32|222.82|512
1615694700000|2021-03-14 04:05:00|224.3|222.8|223.82|222.32|224.37|222.87|223.49|221.99|521
1615695000000|2021-03-14 04:10:00|223.83|222.33|224.16|222.66|224.35|222.85|223.63|222.13|344
1615695300000|2021-03-14 04:15:00|224.17|222.67|224.66|223.16|224.85|223.35|224.16|222.66|390
1615695600000|2021-03-14 04:20:00|224.67|223.17|225.23|223.73|225.28|223.78|224.29|222.79|453
1615695900000|2021-03-14 04:25:00|225.24|223.74|225.48|223.98|225.49|223.99|224.78|223.28|414
1615696200000|2021-03-14 04:30:00|225.49|223.99|225.08|223.58|225.5|224|224.85|223.35|384
1615696500000|2021-03-14 04:35:00|225.09|223.59|224.53|223.03|225.1|223.6|224.53|223.03|374
1615696800000|2021-03-14 04:40:00|224.52|223.02|224.94|223.44|225|223.5|224.31|222.81|346
1615697100000|2021-03-14 04:45:00|224.97|223.47|224.87|223.37|225.03|223.53|224.6|223.1|340
1615697400000|2021-03-14 04:50:00|224.89|223.39|224.7|223.2|225.11|223.61|224.7|223.2|306
1615697700000|2021-03-14 04:55:00|224.69|223.19|224.67|223.17|224.8|223.3|224.29|222.79|360
1615698000000|2021-03-14 05:00:00|224.68|223.18|224.83|223.33|225|223.5|224.58|223.08|303
1615698300000|2021-03-14 05:05:00|224.85|223.35|223.6|222.1|224.85|223.35|223.54|222.04|376
1615698600000|2021-03-14 05:10:00|223.61|222.11|223.9|222.4|224.53|223.03|223.58|222.08|379
1615698900000|2021-03-14 05:15:00|223.89|222.39|222.91|221.41|223.9|222.4|222.72|221.22|524
1615699200000|2021-03-14 05:20:00|222.9|221.4|222.09|220.59|222.96|221.46|221.9|220.4|417
1615699500000|2021-03-14 05:25:00|222.11|220.61|221.91|220.41|222.33|220.83|221.56|220.06|582
1615699800000|2021-03-14 05:30:00|221.92|220.42|222.66|221.16|222.8|221.3|221.91|220.41|476
1615700100000|2021-03-14 05:35:00|222.61|221.11|222.28|220.78|222.7|221.2|222.02|220.52|470
1615700400000|2021-03-14 05:40:00|222.27|220.77|223.08|221.58|223.08|221.58|222.19|220.69|454
1615700700000|2021-03-14 05:45:00|223.07|221.57|222.76|221.26|223.35|221.85|222.76|221.26|390
1615701000000|2021-03-14 05:50:00|222.77|221.27|222.71|221.21|222.77|221.27|222.19|220.69|453
1615701300000|2021-03-14 05:55:00|222.72|221.22|222.88|221.38|223.43|221.93|222.69|221.19|338
1615701600000|2021-03-14 06:00:00|222.89|221.39|221.37|219.87|222.89|221.39|221.36|219.86|507
1615701900000|2021-03-14 06:05:00|221.36|219.86|222.02|220.52|222.03|220.53|221.13|219.63|591
1615702200000|2021-03-14 06:10:00|222.03|220.53|220.99|219.49|222.26|220.76|220.94|219.44|496
1615702500000|2021-03-14 06:15:00|221.01|219.51|220.94|219.44|221.82|220.32|220.65|219.15|557
1615702800000|2021-03-14 06:20:00|220.93|219.43|221.32|219.82|221.8|220.3|220.67|219.17|561
1615703100000|2021-03-14 06:25:00|221.29|219.79|220.72|219.22|221.29|219.79|220.71|219.21|487
1615703400000|2021-03-14 06:30:00|220.74|219.24|221.22|219.72|221.24|219.74|220.19|218.69|554
1615703700000|2021-03-14 06:35:00|221.21|219.71|221.66|220.16|221.8|220.3|220.85|219.35|513
1615704000000|2021-03-14 06:40:00|221.65|220.15|221.4|219.9|222.04|220.54|221.26|219.76|454
1615704300000|2021-03-14 06:45:00|221.42|219.92|221.59|220.09|221.61|220.11|220.93|219.43|479
1615704600000|2021-03-14 06:50:00|221.6|220.1|221.81|220.31|222.21|220.71|221.43|219.93|445
1615704900000|2021-03-14 06:55:00|221.82|220.32|221.9|220.4|222.05|220.55|221.4|219.9|439
1615705200000|2021-03-14 07:00:00|221.89|220.39|221.3|219.8|221.89|220.39|221.03|219.53|418
1615705500000|2021-03-14 07:05:00|221.31|219.81|221.69|220.19|221.98|220.48|221.1|219.6|404
1615705800000|2021-03-14 07:10:00|221.7|220.2|221.55|220.05|222.32|220.82|221.55|220.05|400
1615706100000|2021-03-14 07:15:00|221.54|220.04|221|219.5|221.55|220.05|220.66|219.16|471
1615706400000|2021-03-14 07:20:00|221.01|219.51|221.9|220.4|222|220.5|220.87|219.37|420
1615706700000|2021-03-14 07:25:00|221.88|220.38|222.35|220.85|222.35|220.85|221.73|220.23|427
1615707000000|2021-03-14 07:30:00|222.36|220.86|221.96|220.46|222.36|220.86|221.71|220.21|393
1615707300000|2021-03-14 07:35:00|221.97|220.47|222.16|220.66|222.43|220.93|221.77|220.27|382
1615707600000|2021-03-14 07:40:00|222.17|220.67|222.08|220.58|222.2|220.7|221.57|220.07|382
1615707900000|2021-03-14 07:45:00|222.09|220.59|221.26|219.76|222.09|220.59|221.1|219.6|423
1615708200000|2021-03-14 07:50:00|221.28|219.78|219.97|218.47|221.34|219.84|219.67|218.17|543
1615708500000|2021-03-14 07:55:00|219.98|218.48|219.62|218.12|220.41|218.91|219.56|218.06|618
1615708800000|2021-03-14 08:00:00|219.6|218.1|220.46|218.96|220.47|218.97|218.9|217.4|701
1615709100000|2021-03-14 08:05:00|220.47|218.97|221.33|219.83|221.33|219.83|220.38|218.88|560
1615709400000|2021-03-14 08:10:00|221.32|219.82|221.79|220.29|221.91|220.41|221.2|219.7|530
1615709700000|2021-03-14 08:15:00|221.82|220.32|220.99|219.49|221.99|220.49|220.96|219.46|498
1615710000000|2021-03-14 08:20:00|221|219.5|221.72|220.22|221.72|220.22|220.55|219.05|437
1615710300000|2021-03-14 08:25:00|221.73|220.23|221.54|220.04|222.29|220.79|221.4|219.9|500
1615710600000|2021-03-14 08:30:00|221.53|220.03|220.69|219.19|221.53|220.03|220.69|219.19|415
1615710900000|2021-03-14 08:35:00|220.7|219.2|221.04|219.54|221.09|219.59|220.38|218.88|458
1615711200000|2021-03-14 08:40:00|221.05|219.55|221.88|220.38|221.88|220.38|221.05|219.55|438
1615711500000|2021-03-14 08:45:00|221.89|220.39|221.88|220.38|222.41|220.91|221.8|220.3|532
1615711800000|2021-03-14 08:50:00|221.85|220.35|221.84|220.34|221.94|220.44|221.58|220.08|401
1615712100000|2021-03-14 08:55:00|221.83|220.33|221.98|220.48|222.2|220.7|221.82|220.32|390
1615712400000|2021-03-14 09:00:00|221.99|220.49|222.37|220.87|222.37|220.87|221.76|220.26|366
1615712700000|2021-03-14 09:05:00|222.35|220.85|222.95|221.45|223.01|221.51|222.35|220.85|470
1615713000000|2021-03-14 09:10:00|222.94|221.44|223.07|221.57|223.24|221.74|222.76|221.26|341
1615713300000|2021-03-14 09:15:00|223.04|221.54|223.1|221.6|223.19|221.69|222.84|221.34|368
1615713600000|2021-03-14 09:20:00|223.09|221.59|223.63|222.13|223.85|222.35|223.09|221.59|356
1615713900000|2021-03-14 09:25:00|223.62|222.12|224.02|222.52|224.02|222.52|223.59|222.09|312
1615714200000|2021-03-14 09:30:00|224.01|222.51|224.28|222.78|224.3|222.8|223.97|222.47|333
1615714500000|2021-03-14 09:35:00|224.27|222.77|224.48|222.98|224.58|223.08|224.11|222.61|305
1615714800000|2021-03-14 09:40:00|224.47|222.97|224.25|222.75|224.55|223.05|224.16|222.66|359
1615715100000|2021-03-14 09:45:00|224.24|222.74|224.4|222.9|224.52|223.02|224.24|222.74|292
1615715400000|2021-03-14 09:50:00|224.41|222.91|224.38|222.88|224.6|223.1|224.36|222.86|255
1615715700000|2021-03-14 09:55:00|224.37|222.87|223.99|222.49|224.48|222.98|223.83|222.33|339
1615716000000|2021-03-14 10:00:00|224|222.5|223.41|221.91|224.12|222.62|223.21|221.71|432
1615716300000|2021-03-14 10:05:00|223.43|221.93|222.81|221.31|223.75|222.25|222.8|221.3|381
1615716600000|2021-03-14 10:10:00|222.8|221.3|223.17|221.67|223.27|221.77|222.8|221.3|358
1615716900000|2021-03-14 10:15:00|223.18|221.68|222.87|221.37|223.32|221.82|222.61|221.11|449
1615717200000|2021-03-14 10:20:00|222.88|221.38|222.97|221.47|223.22|221.72|222.7|221.2|322
1615717500000|2021-03-14 10:25:00|222.98|221.48|222.24|220.74|222.98|221.48|222.21|220.71|433
1615717800000|2021-03-14 10:30:00|222.25|220.75|221.59|220.09|222.29|220.79|221.59|220.09|453
1615718100000|2021-03-14 10:35:00|221.58|220.08|220.37|218.87|221.59|220.09|220.21|218.71|607
1615718400000|2021-03-14 10:40:00|220.38|218.88|220.07|218.57|220.56|219.06|219.8|218.3|571
1615718700000|2021-03-14 10:45:00|220.06|218.56|220.89|219.39|220.93|219.43|219.99|218.49|521
1615719000000|2021-03-14 10:50:00|220.88|219.38|219.97|218.47|221.03|219.53|219.55|218.05|450
1615719300000|2021-03-14 10:55:00|219.95|218.45|219.94|218.44|220.46|218.96|219.62|218.12|511
1615719600000|2021-03-14 11:00:00|219.93|218.43|220.22|218.72|220.58|219.08|219.69|218.19|471
1615719900000|2021-03-14 11:05:00|220.21|218.71|218.85|217.35|220.26|218.76|218.71|217.21|445
1615720200000|2021-03-14 11:10:00|218.86|217.36|218.36|216.86|219.16|217.66|217.49|215.99|630
1615720500000|2021-03-14 11:15:00|218.42|216.92|217.87|216.37|218.92|217.42|217.69|216.19|711
1615720800000|2021-03-14 11:20:00|217.88|216.38|216.48|214.98|218.34|216.84|216.46|214.96|694
1615721100000|2021-03-14 11:25:00|216.46|214.96|216.96|215.46|216.97|215.47|215.62|214.12|703
1615721400000|2021-03-14 11:30:00|216.97|215.47|217.89|216.39|218.53|217.03|216.97|215.47|537
1615721700000|2021-03-14 11:35:00|217.9|216.4|218.67|217.17|218.7|217.2|217.75|216.25|583
1615722000000|2021-03-14 11:40:00|218.68|217.18|218.08|216.58|218.68|217.18|218.07|216.57|590
1615722300000|2021-03-14 11:45:00|218.09|216.59|219.56|218.06|219.79|218.29|217.33|215.83|583
1615722600000|2021-03-14 11:50:00|219.57|218.07|219.96|218.46|220|218.5|219.26|217.76|520
1615722900000|2021-03-14 11:55:00|219.95|218.45|220.61|219.11|220.74|219.24|219.66|218.16|478
1615723200000|2021-03-14 12:00:00|220.63|219.13|220.83|219.33|220.84|219.34|220.09|218.59|506
1615723500000|2021-03-14 12:05:00|220.85|219.35|220.86|219.36|221.49|219.99|220.81|219.31|520
1615723800000|2021-03-14 12:10:00|220.87|219.37|220.41|218.91|220.91|219.41|220.04|218.54|456
1615724100000|2021-03-14 12:15:00|220.42|218.92|220.53|219.03|220.61|219.11|219.75|218.25|509
1615724400000|2021-03-14 12:20:00|220.54|219.04|221.21|219.71|221.22|219.72|220.53|219.03|410
1615724700000|2021-03-14 12:25:00|221.22|219.72|220.97|219.47|221.54|220.04|220.87|219.37|514
1615725000000|2021-03-14 12:30:00|220.98|219.48|221.45|219.95|221.65|220.15|220.97|219.47|448
1615725300000|2021-03-14 12:35:00|221.43|219.93|221.17|219.67|221.59|220.09|221.04|219.54|408
1615725600000|2021-03-14 12:40:00|221.16|219.66|220.61|219.11|221.44|219.94|220.57|219.07|388
1615725900000|2021-03-14 12:45:00|220.62|219.12|220.7|219.2|220.7|219.2|219.85|218.35|542
1615726200000|2021-03-14 12:50:00|220.71|219.21|221.03|219.53|221.51|220.01|220.67|219.17|465
1615726500000|2021-03-14 12:55:00|221.02|219.52|221.23|219.73|221.32|219.82|220.9|219.4|415
1615726800000|2021-03-14 13:00:00|221.22|219.72|221|219.5|221.32|219.82|220.64|219.14|396
1615727100000|2021-03-14 13:05:00|220.99|219.49|221.26|219.76|221.3|219.8|220.99|219.49|406
1615727400000|2021-03-14 13:10:00|221.25|219.75|220.1|218.6|221.27|219.77|220.1|218.6|399
1615727700000|2021-03-14 13:15:00|220.11|218.61|220.47|218.97|220.96|219.46|220.11|218.61|364
1615728000000|2021-03-14 13:20:00|220.44|218.94|219.21|217.71|220.52|219.02|219.11|217.61|529
1615728300000|2021-03-14 13:25:00|219.22|217.72|219.81|218.31|219.87|218.37|219.05|217.55|508
1615728600000|2021-03-14 13:30:00|219.82|218.32|218.04|216.54|219.82|218.32|217.91|216.41|588
1615728900000|2021-03-14 13:35:00|218.03|216.53|218.41|216.91|218.5|217|217.63|216.13|617
1615729200000|2021-03-14 13:40:00|218.43|216.93|218.56|217.06|219.35|217.85|218.11|216.61|609
1615729500000|2021-03-14 13:45:00|218.55|217.05|219.7|218.2|219.7|218.2|218.23|216.73|549
1615729800000|2021-03-14 13:50:00|219.69|218.19|218.72|217.22|219.69|218.19|218.71|217.21|497
1615730100000|2021-03-14 13:55:00|218.73|217.23|218.69|217.19|218.93|217.43|218.02|216.52|537
1615730400000|2021-03-14 14:00:00|218.68|217.18|219.58|218.08|219.99|218.49|218.33|216.83|608
1615730700000|2021-03-14 14:05:00|219.59|218.09|220.22|218.72|220.22|218.72|219.58|218.08|437
1615731000000|2021-03-14 14:10:00|220.23|218.73|220.53|219.03|220.72|219.22|220.16|218.66|511
1615731300000|2021-03-14 14:15:00|220.54|219.04|220.27|218.77|220.75|219.25|220.27|218.77|442
1615731600000|2021-03-14 14:20:00|220.24|218.74|219.98|218.48|220.47|218.97|219.86|218.36|455
1615731900000|2021-03-14 14:25:00|219.99|218.49|219.91|218.41|220.36|218.86|219.83|218.33|450
1615732200000|2021-03-14 14:30:00|219.93|218.43|220.56|219.06|221.06|219.56|219.93|218.43|542
1615732500000|2021-03-14 14:35:00|220.55|219.05|220.13|218.63|220.8|219.3|219.98|218.48|423
1615732800000|2021-03-14 14:40:00|220.14|218.64|220.38|218.88|220.67|219.17|220.11|218.61|493
1615733100000|2021-03-14 14:45:00|220.39|218.89|219.47|217.97|220.41|218.91|219.2|217.7|596
1615733400000|2021-03-14 14:50:00|219.48|217.98|220.23|218.73|220.27|218.77|219.4|217.9|406
1615733700000|2021-03-14 14:55:00|220.22|218.72|219.86|218.36|220.22|218.72|219.43|217.93|507
1615734000000|2021-03-14 15:00:00|219.87|218.37|219.23|217.73|220.18|218.68|219.18|217.68|536
1615734300000|2021-03-14 15:05:00|219.25|217.75|219.31|217.81|219.67|218.17|219.14|217.64|480
1615734600000|2021-03-14 15:10:00|219.3|217.8|218.55|217.05|219.7|218.2|218.29|216.79|486
1615734900000|2021-03-14 15:15:00|218.54|217.04|218.12|216.62|218.98|217.48|218.07|216.57|513
1615735200000|2021-03-14 15:20:00|218.11|216.61|218.47|216.97|218.62|217.12|217.95|216.45|570
1615735500000|2021-03-14 15:25:00|218.46|216.96|219.34|217.84|219.34|217.84|217.98|216.48|559
1615735800000|2021-03-14 15:30:00|219.33|217.83|218.76|217.26|219.82|218.32|218.76|217.26|500
1615736100000|2021-03-14 15:35:00|218.75|217.25|218.04|216.54|218.75|217.25|218.01|216.51|493
1615736400000|2021-03-14 15:40:00|218.03|216.53|218.12|216.62|218.51|217.01|217.47|215.97|549
1615736700000|2021-03-14 15:45:00|218.11|216.61|218.29|216.79|218.54|217.04|218.07|216.57|446
1615737000000|2021-03-14 15:50:00|218.28|216.78|217.23|215.73|218.32|216.82|217.21|215.71|466
1615737300000|2021-03-14 15:55:00|217.22|215.72|217.79|216.29|217.95|216.45|216.83|215.33|626
1615737600000|2021-03-14 16:00:00|217.81|216.31|216.64|215.14|218.27|216.77|215.72|214.22|752
1615737900000|2021-03-14 16:05:00|216.62|215.12|218.91|217.41|218.91|217.41|216.15|214.65|726
1615738200000|2021-03-14 16:10:00|218.9|217.4|219.06|217.56|219.48|217.98|218.58|217.08|657
1615738500000|2021-03-14 16:15:00|219.05|217.55|219.34|217.84|219.34|217.84|218.47|216.97|529
1615738800000|2021-03-14 16:20:00|219.33|217.83|219.06|217.56|219.47|217.97|218.7|217.2|555
1615739100000|2021-03-14 16:25:00|219.07|217.57|218.03|216.53|219.07|217.57|218.02|216.52|531
1615739400000|2021-03-14 16:30:00|218.01|216.51|217.37|215.87|218.24|216.74|217.37|215.87|645
1615739700000|2021-03-14 16:35:00|217.36|215.86|217.16|215.66|217.63|216.13|216.57|215.07|656
1615740000000|2021-03-14 16:40:00|217.17|215.67|218.27|216.77|218.28|216.78|216.68|215.18|542
1615740300000|2021-03-14 16:45:00|218.3|216.8|217.67|216.17|218.48|216.98|217.53|216.03|633
1615740600000|2021-03-14 16:50:00|217.68|216.18|217|215.5|217.68|216.18|216.92|215.42|544
1615740900000|2021-03-14 16:55:00|216.99|215.49|217.12|215.62|217.13|215.63|216.46|214.96|532
1615741200000|2021-03-14 17:00:00|217.14|215.64|217.29|215.79|217.56|216.06|216.78|215.28|441
1615741500000|2021-03-14 17:05:00|217.32|215.82|217.95|216.45|218.3|216.8|217.23|215.73|508
1615741800000|2021-03-14 17:10:00|217.96|216.46|217.86|216.36|218.4|216.9|217.62|216.12|463
1615742100000|2021-03-14 17:15:00|217.84|216.34|218.12|216.62|218.28|216.78|217.84|216.34|442
1615742400000|2021-03-14 17:20:00|218.11|216.61|217.69|216.19|218.13|216.63|217.05|215.55|488
1615742700000|2021-03-14 17:25:00|217.7|216.2|218.55|217.05|219.13|217.63|217.67|216.17|553
1615743000000|2021-03-14 17:30:00|218.56|217.06|217.6|216.1|218.56|217.06|217.43|215.93|522
1615743300000|2021-03-14 17:35:00|217.59|216.09|217.13|215.63|217.59|216.09|217.11|215.61|445
1615743600000|2021-03-14 17:40:00|217.14|215.64|217.42|215.92|217.72|216.22|217.12|215.62|437
1615743900000|2021-03-14 17:45:00|217.43|215.93|217.67|216.17|217.67|216.17|217.29|215.79|383
1615744200000|2021-03-14 17:50:00|217.66|216.16|217.82|216.32|217.91|216.41|217.28|215.78|474
1615744500000|2021-03-14 17:55:00|217.81|216.31|217.32|215.82|217.82|216.32|217.18|215.68|368
1615744800000|2021-03-14 18:00:00|217.31|215.81|219.07|217.57|219.41|217.91|217.31|215.81|537
1615745100000|2021-03-14 18:05:00|219.08|217.58|218.56|217.06|219.08|217.58|218.36|216.86|501
1615745400000|2021-03-14 18:10:00|218.55|217.05|218.82|217.32|218.87|217.37|218.28|216.78|441
1615745700000|2021-03-14 18:15:00|218.83|217.33|219.24|217.74|219.29|217.79|218.64|217.14|468
1615746000000|2021-03-14 18:20:00|219.25|217.75|218.95|217.45|219.26|217.76|218.75|217.25|421
1615746300000|2021-03-14 18:25:00|218.94|217.44|219.09|217.59|219.2|217.7|218.72|217.22|402
1615746600000|2021-03-14 18:30:00|219.08|217.58|218.98|217.48|219.21|217.71|218.84|217.34|360
1615746900000|2021-03-14 18:35:00|218.99|217.49|220.02|218.52|220.04|218.54|218.96|217.46|485
1615747200000|2021-03-14 18:40:00|220.01|218.51|219.59|218.09|220.21|218.71|219.4|217.9|492
1615747500000|2021-03-14 18:45:00|219.61|218.11|219.93|218.43|220.12|218.62|219.56|218.06|363
1615747800000|2021-03-14 18:50:00|219.92|218.42|220.12|218.62|220.15|218.65|219.74|218.24|338
1615748100000|2021-03-14 18:55:00|220.13|218.63|219.94|218.44|220.13|218.63|219.84|218.34|402
1615748400000|2021-03-14 19:00:00|219.95|218.45|220.18|218.68|220.36|218.86|219.89|218.39|420
1615748700000|2021-03-14 19:05:00|220.19|218.69|219.95|218.45|220.26|218.76|219.82|218.32|374
1615749000000|2021-03-14 19:10:00|219.94|218.44|219.82|218.32|220.24|218.74|219.7|218.2|418
1615749300000|2021-03-14 19:15:00|219.83|218.33|220.36|218.86|220.37|218.87|219.71|218.21|434
1615749600000|2021-03-14 19:20:00|220.37|218.87|220.31|218.81|220.39|218.89|220.11|218.61|270
1615749900000|2021-03-14 19:25:00|220.3|218.8|220.06|218.56|220.31|218.81|219.73|218.23|407
1615750200000|2021-03-14 19:30:00|220.07|218.57|219.87|218.37|220.07|218.57|219.71|218.21|323
1615750500000|2021-03-14 19:35:00|219.88|218.38|219.97|218.47|220.23|218.73|219.52|218.02|393
1615750800000|2021-03-14 19:40:00|219.96|218.46|219.18|217.68|219.97|218.47|219.11|217.61|529
1615751100000|2021-03-14 19:45:00|219.19|217.69|219.41|217.91|219.56|218.06|218.7|217.2|518
1615751400000|2021-03-14 19:50:00|219.42|217.92|219.65|218.15|219.65|218.15|219.2|217.7|345
1615751700000|2021-03-14 19:55:00|219.66|218.16|220.35|218.85|220.37|218.87|219.66|218.16|316
1615752000000|2021-03-14 20:00:00|220.34|218.84|219.87|218.37|220.54|219.04|219.79|218.29|435
1615752300000|2021-03-14 20:05:00|219.88|218.38|219.6|218.1|219.92|218.42|219.31|217.81|393
1615752600000|2021-03-14 20:10:00|219.59|218.09|218.86|217.36|219.79|218.29|218.82|217.32|436
1615752900000|2021-03-14 20:15:00|218.85|217.35|218.78|217.28|219.04|217.54|218.49|216.99|469
1615753200000|2021-03-14 20:20:00|218.79|217.29|218.64|217.14|218.84|217.34|218.52|217.02|287
1615753500000|2021-03-14 20:25:00|218.63|217.13|218.7|217.2|218.86|217.36|218.54|217.04|174
1615753800000|2021-03-14 20:30:00|218.71|217.21|218.78|217.28|218.79|217.29|218.13|216.63|321
1615754100000|2021-03-14 20:35:00|218.77|217.27|218.72|217.22|219.09|217.59|218.64|217.14|395
1615754400000|2021-03-14 20:40:00|218.71|217.21|218.75|217.25|218.84|217.34|218.25|216.75|408
1615754700000|2021-03-14 20:45:00|218.76|217.26|219.01|217.51|219.02|217.52|218.54|217.04|342
1615755000000|2021-03-14 20:50:00|219.04|217.54|219.38|217.88|219.44|217.94|218.86|217.36|334
1615755300000|2021-03-14 20:55:00|219.37|217.87|219.59|218.09|219.7|218.2|218.99|217.49|310
1615755600000|2021-03-14 21:00:00|219.6|218.1|219.88|218.38|220.33|218.83|219.6|218.1|318
1615755900000|2021-03-14 21:05:00|219.89|218.39|218.86|217.36|219.91|218.41|218.86|217.36|267
1615756200000|2021-03-14 21:10:00|218.87|217.37|218.65|217.15|218.95|217.45|218.65|217.15|100
1615756500000|2021-03-14 21:15:00|218.66|217.16|218.61|217.11|218.66|217.16|218.5|217|96
1615756800000|2021-03-14 21:20:00|218.62|217.12|218.85|217.35|218.85|217.35|218.62|217.12|112
1615757100000|2021-03-14 21:25:00|218.86|217.36|218.63|217.13|218.89|217.39|218.4|216.9|173
1615757400000|2021-03-14 21:30:00|218.61|217.11|218.48|216.98|219.07|217.57|218.19|216.69|235
1615757700000|2021-03-14 21:35:00|218.47|216.97|218.17|216.67|218.6|217.1|218.14|216.64|192
1615758000000|2021-03-14 21:40:00|218.16|216.66|218.23|216.73|218.26|216.76|218.15|216.65|159
1615758300000|2021-03-14 21:45:00|218.22|216.72|218.1|216.6|218.41|216.91|218.02|216.52|132
1615758600000|2021-03-14 21:50:00|218.11|216.61|218.1|216.6|218.42|216.92|218.01|216.51|126
1615758900000|2021-03-14 21:55:00|218.11|216.61|218.68|217.18|218.69|217.19|218.05|216.55|241
1615759200000|2021-03-14 22:00:00|218.69|217.19|218.95|217.45|219.42|217.92|218.69|217.19|309
1615759500000|2021-03-14 22:05:00|218.96|217.46|218.03|216.53|219.1|217.6|218.03|216.53|350
1615759800000|2021-03-14 22:10:00|218.04|216.54|217.73|216.23|218.17|216.67|217.64|216.14|358
1615760100000|2021-03-14 22:15:00|217.7|216.2|219.27|217.77|219.28|217.78|217.69|216.19|336
1615760400000|2021-03-14 22:20:00|219.29|217.79|219.22|217.72|219.61|218.11|219.2|217.7|446
1615760700000|2021-03-14 22:25:00|219.2|217.7|218.41|216.91|219.28|217.78|218.34|216.84|388
1615761000000|2021-03-14 22:30:00|218.42|216.92|217.76|216.26|218.44|216.94|217.73|216.23|247
1615761300000|2021-03-14 22:35:00|217.75|216.25|218.66|217.16|218.66|217.16|217.74|216.24|359
1615761600000|2021-03-14 22:40:00|218.65|217.15|219.25|217.75|219.45|217.95|218.58|217.08|440
1615761900000|2021-03-14 22:45:00|219.26|217.76|219.27|217.77|219.75|218.25|219.22|217.72|366
1615762200000|2021-03-14 22:50:00|219.28|217.78|219.27|217.77|219.41|217.91|219.03|217.53|323
1615762500000|2021-03-14 22:55:00|219.26|217.76|219.47|217.97|219.68|218.18|219.23|217.73|283
1615762800000|2021-03-14 23:00:00|219.48|217.98|220.2|218.7|220.21|218.71|219.45|217.95|332
1615763100000|2021-03-14 23:05:00|220.22|218.72|220.82|219.32|220.89|219.39|219.93|218.43|453
1615763400000|2021-03-14 23:10:00|220.81|219.31|221.08|219.58|221.15|219.65|220.34|218.84|458
1615763700000|2021-03-14 23:15:00|221.04|219.54|220.8|219.3|221.25|219.75|220.6|219.1|591
1615764000000|2021-03-14 23:20:00|220.79|219.29|220.83|219.33|221.45|219.95|220.78|219.28|430
1615764300000|2021-03-14 23:25:00|220.84|219.34|220.72|219.22|221.07|219.57|220.47|218.97|431
1615764600000|2021-03-14 23:30:00|220.71|219.21|220.34|218.84|220.8|219.3|220.18|218.68|440
1615764900000|2021-03-14 23:35:00|220.31|218.81|219.82|218.32|220.51|219.01|219.63|218.13|595
1615765200000|2021-03-14 23:40:00|219.83|218.33|219.36|217.86|220.01|218.51|219.18|217.68|646
1615765500000|2021-03-14 23:45:00|219.37|217.87|217.71|216.21|219.51|218.01|217.39|215.89|789
1615765800000|2021-03-14 23:50:00|217.72|216.22|216.35|214.85|218.16|216.66|216.31|214.81|659
1615766100000|2021-03-14 23:55:00|216.34|214.84|215.1|213.6|216.88|215.38|214.91|213.41|785
1615766400000|2021-03-15 00:00:00|215.03|213.53|215.45|213.95|215.89|214.39|213.31|211.81|894
1615766700000|2021-03-15 00:05:00|215.46|213.96|215.99|214.49|216.25|214.75|215.01|213.51|722
1615767000000|2021-03-15 00:10:00|216|214.5|215.96|214.46|216.46|214.96|215.73|214.23|643
1615767300000|2021-03-15 00:15:00|215.97|214.47|217.34|215.84|217.69|216.19|215.78|214.28|590
1615767600000|2021-03-15 00:20:00|217.33|215.83|217.71|216.21|217.71|216.21|216.89|215.39|553
1615767900000|2021-03-15 00:25:00|217.77|216.27|218|216.5|218.07|216.57|217.62|216.12|532
1615768200000|2021-03-15 00:30:00|217.99|216.49|217.89|216.39|218.07|216.57|217.13|215.63|582
1615768500000|2021-03-15 00:35:00|217.93|216.43|217.59|216.09|218.13|216.63|217.37|215.87|537
1615768800000|2021-03-15 00:40:00|217.63|216.13|218.45|216.95|218.78|217.28|217.22|215.72|528
1615769100000|2021-03-15 00:45:00|218.46|216.96|218.05|216.55|218.79|217.29|218.05|216.55|412
1615769400000|2021-03-15 00:50:00|218.04|216.54|217.67|216.17|218.05|216.55|217.07|215.57|496
1615769700000|2021-03-15 00:55:00|217.66|216.16|216.88|215.38|217.67|216.17|216.71|215.21|471
1615770000000|2021-03-15 01:00:00|216.85|215.35|217.38|215.88|218.24|216.74|216.54|215.04|696
1615770300000|2021-03-15 01:05:00|217.4|215.9|216.93|215.43|217.65|216.15|216.38|214.88|676
1615770600000|2021-03-15 01:10:00|216.92|215.42|217.53|216.03|217.74|216.24|216.61|215.11|612
1615770900000|2021-03-15 01:15:00|217.52|216.02|217.69|216.19|217.79|216.29|216.85|215.35|538
1615771200000|2021-03-15 01:20:00|217.68|216.18|219.06|217.56|219.07|217.57|217.65|216.15|506
1615771500000|2021-03-15 01:25:00|219.05|217.55|219.38|217.88|219.4|217.9|218.63|217.13|537
1615771800000|2021-03-15 01:30:00|219.39|217.89|219.49|217.99|219.49|217.99|219.07|217.57|441
1615772100000|2021-03-15 01:35:00|219.48|217.98|218.99|217.49|219.49|217.99|218.95|217.45|483
1615772400000|2021-03-15 01:40:00|218.97|217.47|219.31|217.81|219.63|218.13|218.93|217.43|521
1615772700000|2021-03-15 01:45:00|219.32|217.82|218.81|217.31|219.4|217.9|218.75|217.25|487
1615773000000|2021-03-15 01:50:00|218.82|217.32|218.67|217.17|218.87|217.37|218.57|217.07|354
1615773300000|2021-03-15 01:55:00|218.68|217.18|218.99|217.49|219.02|217.52|218.6|217.1|428
1615773600000|2021-03-15 02:00:00|219|217.5|219.74|218.24|219.76|218.26|219|217.5|427
1615773900000|2021-03-15 02:05:00|219.75|218.25|219.92|218.42|220.2|218.7|219.69|218.19|476
1615774200000|2021-03-15 02:10:00|219.93|218.43|219.61|218.11|219.93|218.43|219.46|217.96|401
1615774500000|2021-03-15 02:15:00|219.63|218.13|219.71|218.21|219.73|218.23|219.52|218.02|373
1615774800000|2021-03-15 02:20:00|219.72|218.22|219.72|218.22|220.11|218.61|219.69|218.19|365
1615775100000|2021-03-15 02:25:00|219.71|218.21|219.96|218.46|220.13|218.63|219.58|218.08|400
1615775400000|2021-03-15 02:30:00|219.93|218.43|219.33|217.83|220.04|218.54|219.29|217.79|436
1615775700000|2021-03-15 02:35:00|219.32|217.82|220.03|218.53|220.08|218.58|219.06|217.56|520
1615776000000|2021-03-15 02:40:00|220.01|218.51|219.78|218.28|220.09|218.59|219.61|218.11|432
1615776300000|2021-03-15 02:45:00|219.77|218.27|219.32|217.82|219.77|218.27|219.28|217.78|362
1615776600000|2021-03-15 02:50:00|219.31|217.81|219.73|218.23|219.83|218.33|219.31|217.81|365
1615776900000|2021-03-15 02:55:00|219.74|218.24|219.31|217.81|219.78|218.28|219.23|217.73|370
1615777200000|2021-03-15 03:00:00|219.32|217.82|219.93|218.43|220.02|218.52|219.31|217.81|368
1615777500000|2021-03-15 03:05:00|219.87|218.37|219.52|218.02|220.09|218.59|219.37|217.87|448
1615777800000|2021-03-15 03:10:00|219.53|218.03|219.66|218.16|219.68|218.18|219.41|217.91|296
1615778100000|2021-03-15 03:15:00|219.64|218.14|220.09|218.59|220.15|218.65|219.2|217.7|440
1615778400000|2021-03-15 03:20:00|220.1|218.6|219.76|218.26|220.12|218.62|219.58|218.08|402
1615778700000|2021-03-15 03:25:00|219.78|218.28|219.92|218.42|220.02|218.52|219.66|218.16|303
1615779000000|2021-03-15 03:30:00|219.93|218.43|220.49|218.99|220.55|219.05|219.88|218.38|348
1615779300000|2021-03-15 03:35:00|220.52|219.02|219.97|218.47|220.6|219.1|219.83|218.33|382
1615779600000|2021-03-15 03:40:00|219.96|218.46|220.5|219|220.61|219.11|219.94|218.44|360
1615779900000|2021-03-15 03:45:00|220.51|219.01|221|219.5|221.4|219.9|220.5|219|438
1615780200000|2021-03-15 03:50:00|220.99|219.49|220.44|218.94|221.03|219.53|220.42|218.92|384
1615780500000|2021-03-15 03:55:00|220.45|218.95|220.7|219.2|220.7|219.2|220.25|218.75|407
1615780800000|2021-03-15 04:00:00|220.69|219.19|222.31|220.81|222.31|220.81|220.68|219.18|531
1615781100000|2021-03-15 04:05:00|222.3|220.8|222.08|220.58|222.3|220.8|221.39|219.89|482
1615781400000|2021-03-15 04:10:00|222.07|220.57|221.95|220.45|223.17|221.67|221.92|220.42|525
1615781700000|2021-03-15 04:15:00|221.94|220.44|222.39|220.89|222.45|220.95|221.82|220.32|535
1615782000000|2021-03-15 04:20:00|222.38|220.88|221.64|220.14|222.38|220.88|221.64|220.14|343
1615782300000|2021-03-15 04:25:00|221.63|220.13|221.59|220.09|221.67|220.17|221.31|219.81|372
1615782600000|2021-03-15 04:30:00|221.6|220.1|220.76|219.26|221.61|220.11|219.58|218.08|500
1615782900000|2021-03-15 04:35:00|220.78|219.28|221.02|219.52|221.03|219.53|219.96|218.46|755
1615783200000|2021-03-15 04:40:00|221.04|219.54|220.61|219.11|221.04|219.54|220.25|218.75|582
1615783500000|2021-03-15 04:45:00|220.63|219.13|219.95|218.45|220.65|219.15|219.57|218.07|629
1615783800000|2021-03-15 04:50:00|219.92|218.42|219.14|217.64|219.93|218.43|219|217.5|624
1615784100000|2021-03-15 04:55:00|219.13|217.63|218.86|217.36|219.21|217.71|218.48|216.98|659
1615784400000|2021-03-15 05:00:00|218.91|217.41|217.35|215.85|219.26|217.76|217.08|215.58|720
1615784700000|2021-03-15 05:05:00|217.36|215.86|217.42|215.92|217.66|216.16|216.78|215.28|682
1615785000000|2021-03-15 05:10:00|217.41|215.91|217.25|215.75|217.87|216.37|217.04|215.54|667
1615785300000|2021-03-15 05:15:00|217.26|215.76|217.92|216.42|217.93|216.43|217.22|215.72|521
1615785600000|2021-03-15 05:20:00|217.93|216.43|217.64|216.14|218.25|216.75|217.63|216.13|462
1615785900000|2021-03-15 05:25:00|217.65|216.15|216.79|215.29|217.68|216.18|216.55|215.05|483
1615786200000|2021-03-15 05:30:00|216.78|215.28|217.33|215.83|217.6|216.1|216.73|215.23|426
1615786500000|2021-03-15 05:35:00|217.34|215.84|216.53|215.03|217.4|215.9|216.44|214.94|508
1615786800000|2021-03-15 05:40:00|216.52|215.02|215.99|214.49|216.83|215.33|215.88|214.38|533
1615787100000|2021-03-15 05:45:00|216.01|214.51|216.28|214.78|217.11|215.61|215.69|214.19|559
1615787400000|2021-03-15 05:50:00|216.29|214.79|215.67|214.17|216.7|215.2|215.54|214.04|596
1615787700000|2021-03-15 05:55:00|215.66|214.16|214.85|213.35|215.79|214.29|214.85|213.35|599
1615788000000|2021-03-15 06:00:00|214.86|213.36|216.5|215|216.57|215.07|214.86|213.36|608
1615788300000|2021-03-15 06:05:00|216.51|215.01|216.61|215.11|216.68|215.18|216.35|214.85|478
1615788600000|2021-03-15 06:10:00|216.6|215.1|216.33|214.83|216.64|215.14|215.67|214.17|564
1615788900000|2021-03-15 06:15:00|216.3|214.8|215.26|213.76|216.35|214.85|215.15|213.65|514
1615789200000|2021-03-15 06:20:00|215.27|213.77|214.41|212.91|215.54|214.04|214.17|212.67|647
1615789500000|2021-03-15 06:25:00|214.4|212.9|215.26|213.76|215.26|213.76|214.4|212.9|621
1615789800000|2021-03-15 06:30:00|215.29|213.79|213.1|211.6|215.35|213.85|213.1|211.6|696
1615790100000|2021-03-15 06:35:00|213.06|211.56|213.69|212.19|213.71|212.21|211.95|210.45|793
1615790400000|2021-03-15 06:40:00|213.67|212.17|212.14|210.64|213.74|212.24|211.84|210.34|794
1615790700000|2021-03-15 06:45:00|212.13|210.63|212.23|210.73|212.77|211.27|211.93|210.43|705
1615791000000|2021-03-15 06:50:00|212.24|210.74|212.3|210.8|213.15|211.65|212.06|210.56|605
1615791300000|2021-03-15 06:55:00|212.29|210.79|212.87|211.37|212.95|211.45|212.27|210.77|563
1615791600000|2021-03-15 07:00:00|212.88|211.38|211.53|210.03|213.07|211.57|211.53|210.03|666
1615791900000|2021-03-15 07:05:00|211.49|209.99|210.71|209.21|211.51|210.01|210.19|208.69|747
1615792200000|2021-03-15 07:10:00|210.7|209.2|209.05|207.55|210.72|209.22|208.99|207.49|753
1615792500000|2021-03-15 07:15:00|209.06|207.56|208.29|206.79|210.05|208.55|206.98|205.48|734
1615792800000|2021-03-15 07:20:00|208.3|206.8|206.41|204.91|208.48|206.98|206.22|204.72|783
1615793100000|2021-03-15 07:25:00|206.38|204.88|209.1|207.6|209.1|207.6|206.04|204.54|727
1615793400000|2021-03-15 07:30:00|209.12|207.62|210.27|208.77|210.68|209.18|208.75|207.25|729
1615793700000|2021-03-15 07:35:00|210.28|208.78|210.24|208.74|210.31|208.81|209.23|207.73|694
1615794000000|2021-03-15 07:40:00|210.22|208.72|211.16|209.66|211.16|209.66|210.22|208.72|687
1615794300000|2021-03-15 07:45:00|211.13|209.63|210.6|209.1|211.18|209.68|210.19|208.69|608
1615794600000|2021-03-15 07:50:00|210.59|209.09|209.65|208.15|210.6|209.1|209.09|207.59|642
1615794900000|2021-03-15 07:55:00|209.66|208.16|209.37|207.87|210.54|209.04|209.37|207.87|624
1615795200000|2021-03-15 08:00:00|209.38|207.88|210.43|208.93|210.46|208.96|207.98|206.48|794
1615795500000|2021-03-15 08:05:00|210.37|208.87|211.61|210.11|211.61|210.11|210.23|208.73|703
1615795800000|2021-03-15 08:10:00|211.6|210.1|210.62|209.12|211.72|210.22|210.26|208.76|732
1615796100000|2021-03-15 08:15:00|210.61|209.11|211.39|209.89|211.55|210.05|210.37|208.87|600
1615796400000|2021-03-15 08:20:00|211.4|209.9|211.83|210.33|211.87|210.37|210.91|209.41|546
1615796700000|2021-03-15 08:25:00|211.84|210.34|211.52|210.02|212|210.5|211.17|209.67|478
1615797000000|2021-03-15 08:30:00|211.54|210.04|211.14|209.64|211.55|210.05|210.84|209.34|569
1615797300000|2021-03-15 08:35:00|211.13|209.63|210.82|209.32|211.21|209.71|210.58|209.08|586
1615797600000|2021-03-15 08:40:00|210.83|209.33|210.9|209.4|211.28|209.78|210.83|209.33|567
1615797900000|2021-03-15 08:45:00|210.89|209.39|209.89|208.39|210.93|209.43|209.73|208.23|495
1615798200000|2021-03-15 08:50:00|209.88|208.38|208.65|207.15|209.92|208.42|208.61|207.11|653
1615798500000|2021-03-15 08:55:00|208.63|207.13|208.86|207.36|209.32|207.82|207.99|206.49|636
1615798800000|2021-03-15 09:00:00|208.87|207.37|209.38|207.88|209.8|208.3|208.19|206.69|655
1615799100000|2021-03-15 09:05:00|209.36|207.86|208.86|207.36|209.64|208.14|208.32|206.82|659
1615799400000|2021-03-15 09:10:00|208.85|207.35|207.2|205.7|208.85|207.35|206.82|205.32|683
1615799700000|2021-03-15 09:15:00|207.18|205.68|207.95|206.45|208.48|206.98|206.85|205.35|677
1615800000000|2021-03-15 09:20:00|207.94|206.44|202.66|201.16|208.01|206.51|202.25|200.75|909
1615800300000|2021-03-15 09:25:00|202.7|201.2|204.44|202.94|206.11|204.61|202.38|200.88|999
1615800600000|2021-03-15 09:30:00|204.42|202.92|204.64|203.14|205.98|204.48|204.42|202.92|855
1615800900000|2021-03-15 09:35:00|204.58|203.08|204.82|203.32|205.72|204.22|204.41|202.91|754
1615801200000|2021-03-15 09:40:00|204.83|203.33|204.33|202.83|205.16|203.66|201.58|200.08|956
1615801500000|2021-03-15 09:45:00|204.37|202.87|204.47|202.97|204.52|203.02|202.87|201.37|923
1615801800000|2021-03-15 09:50:00|204.48|202.98|204.29|202.79|204.52|203.02|203.18|201.68|899
1615802100000|2021-03-15 09:55:00|204.23|202.73|205.53|204.03|205.56|204.06|203.57|202.07|737
1615802400000|2021-03-15 10:00:00|205.54|204.04|204.83|203.33|205.55|204.05|204.57|203.07|712
1615802700000|2021-03-15 10:05:00|204.81|203.31|206.41|204.91|206.61|205.11|204.8|203.3|571
1615803000000|2021-03-15 10:10:00|206.43|204.93|206.99|205.49|207.36|205.86|206.4|204.9|593
1615803300000|2021-03-15 10:15:00|206.93|205.43|207.22|205.72|207.5|206|206.84|205.34|569
1615803600000|2021-03-15 10:20:00|207.23|205.73|205.52|204.02|207.35|205.85|205.29|203.79|678
1615803900000|2021-03-15 10:25:00|205.53|204.03|206.04|204.54|206.32|204.82|205.03|203.53|708
1615804200000|2021-03-15 10:30:00|206.05|204.55|205.96|204.46|206.71|205.21|205.56|204.06|575
1615804500000|2021-03-15 10:35:00|205.97|204.47|204.62|203.12|206.07|204.57|204.36|202.86|594
1615804800000|2021-03-15 10:40:00|204.6|203.1|204.22|202.72|205.18|203.68|204.2|202.7|688
1615805100000|2021-03-15 10:45:00|204.19|202.69|205.22|203.72|205.5|204|204.06|202.56|607
1615805400000|2021-03-15 10:50:00|205.2|203.7|206.05|204.55|206.06|204.56|205.2|203.7|563
1615805700000|2021-03-15 10:55:00|206.04|204.54|206.73|205.23|206.73|205.23|205.62|204.12|562
1615806000000|2021-03-15 11:00:00|206.74|205.24|206.9|205.4|207.68|206.18|206.43|204.93|687
1615806300000|2021-03-15 11:05:00|206.91|205.41|206.36|204.86|207.04|205.54|206.07|204.57|572
1615806600000|2021-03-15 11:10:00|206.34|204.84|205.9|204.4|206.45|204.95|205.57|204.07|568
1615806900000|2021-03-15 11:15:00|205.89|204.39|204.79|203.29|206.09|204.59|204.79|203.29|581
1615807200000|2021-03-15 11:20:00|204.8|203.3|205.18|203.68|205.46|203.96|204.74|203.24|528
1615807500000|2021-03-15 11:25:00|205.19|203.69|205.43|203.93|205.51|204.01|204.88|203.38|550
1615807800000|2021-03-15 11:30:00|205.41|203.91|206.47|204.97|206.82|205.32|205.35|203.85|454
1615808100000|2021-03-15 11:35:00|206.45|204.95|206.52|205.02|206.85|205.35|206.17|204.67|553
1615808400000|2021-03-15 11:40:00|206.51|205.01|206.83|205.33|207.02|205.52|206.49|204.99|452
1615808700000|2021-03-15 11:45:00|206.84|205.34|207.27|205.77|207.28|205.78|205.68|204.18|544
1615809000000|2021-03-15 11:50:00|207.26|205.76|206.59|205.09|207.31|205.81|206.32|204.82|557
1615809300000|2021-03-15 11:55:00|206.6|205.1|205.9|204.4|206.72|205.22|205.15|203.65|567
1615809600000|2021-03-15 12:00:00|205.89|204.39|205.35|203.85|205.89|204.39|204.9|203.4|702
1615809900000|2021-03-15 12:05:00|205.36|203.86|204.59|203.09|205.36|203.86|203.22|201.72|783
1615810200000|2021-03-15 12:10:00|204.61|203.11|202.27|200.77|204.63|203.13|202.27|200.77|704
1615810500000|2021-03-15 12:15:00|202.28|200.78|202.74|201.24|203.57|202.07|202.27|200.77|734
1615810800000|2021-03-15 12:20:00|202.73|201.23|203.27|201.77|203.49|201.99|202.15|200.65|723
1615811100000|2021-03-15 12:25:00|203.26|201.76|203.9|202.4|204.02|202.52|202.9|201.4|618
1615811400000|2021-03-15 12:30:00|203.91|202.41|205.77|204.27|205.85|204.35|203.88|202.38|594
1615811700000|2021-03-15 12:35:00|205.76|204.26|205.92|204.42|206.42|204.92|205.34|203.84|562
1615812000000|2021-03-15 12:40:00|205.91|204.41|205.91|204.41|206.19|204.69|205.81|204.31|366
1615812300000|2021-03-15 12:45:00|205.89|204.39|206.4|204.9|206.52|205.02|205.74|204.24|361
1615812600000|2021-03-15 12:50:00|206.39|204.89|206.58|205.08|206.77|205.27|206.22|204.72|464
1615812900000|2021-03-15 12:55:00|206.57|205.07|207.02|205.52|207.17|205.67|206.3|204.8|464
1615813200000|2021-03-15 13:00:00|207.01|205.51|207.25|205.75|207.35|205.85|206.44|204.94|604
1615813500000|2021-03-15 13:05:00|207.26|205.76|207.68|206.18|208.08|206.58|206.73|205.23|442
1615813800000|2021-03-15 13:10:00|207.7|206.2|207.79|206.29|207.96|206.46|207.44|205.94|547
1615814100000|2021-03-15 13:15:00|207.78|206.28|207.93|206.43|208.09|206.59|207.2|205.7|498
1615814400000|2021-03-15 13:20:00|207.94|206.44|207.9|206.4|208.19|206.69|207.36|205.86|616
1615814700000|2021-03-15 13:25:00|207.88|206.38|208.28|206.78|208.28|206.78|207.49|205.99|531
1615815000000|2021-03-15 13:30:00|208.29|206.79|207.93|206.43|208.3|206.8|207.8|206.3|452
1615815300000|2021-03-15 13:35:00|207.94|206.44|207.89|206.39|208.1|206.6|207.75|206.25|412
1615815600000|2021-03-15 13:40:00|207.91|206.41|207.12|205.62|208.01|206.51|207.1|205.6|486
1615815900000|2021-03-15 13:45:00|207.1|205.6|207.07|205.57|207.62|206.12|206.78|205.28|600
1615816200000|2021-03-15 13:50:00|207.09|205.59|207.45|205.95|207.77|206.27|207.06|205.56|544
1615816500000|2021-03-15 13:55:00|207.44|205.94|207.14|205.64|207.45|205.95|206.83|205.33|553
1615816800000|2021-03-15 14:00:00|207.13|205.63|207.85|206.35|207.92|206.42|206.98|205.48|558
1615817100000|2021-03-15 14:05:00|207.86|206.36|207.81|206.31|208.13|206.63|207.34|205.84|647
1615817400000|2021-03-15 14:10:00|207.83|206.33|207.93|206.43|208.04|206.54|207.68|206.18|531
1615817700000|2021-03-15 14:15:00|207.94|206.44|208.12|206.62|208.22|206.72|207.79|206.29|470
1615818000000|2021-03-15 14:20:00|208.11|206.61|207.7|206.2|208.12|206.62|207.42|205.92|517
1615818300000|2021-03-15 14:25:00|207.69|206.19|207.45|205.95|207.72|206.22|207.27|205.77|367
1615818600000|2021-03-15 14:30:00|207.46|205.96|207.72|206.22|208.16|206.66|207.31|205.81|486
1615818900000|2021-03-15 14:35:00|207.73|206.23|205.78|204.28|207.81|206.31|205.57|204.07|620
1615819200000|2021-03-15 14:40:00|205.77|204.27|206.44|204.94|206.89|205.39|205.63|204.13|743
1615819500000|2021-03-15 14:45:00|206.43|204.93|206.22|204.72|207|205.5|206.22|204.72|521
1615819800000|2021-03-15 14:50:00|206.19|204.69|205.12|203.62|206.2|204.7|204.85|203.35|664
1615820100000|2021-03-15 14:55:00|205.13|203.63|204.53|203.03|205.83|204.33|204.53|203.03|683
1615820400000|2021-03-15 15:00:00|204.46|202.96|205.87|204.37|206.19|204.69|204.43|202.93|748
1615820700000|2021-03-15 15:05:00|205.86|204.36|205.87|204.37|206.14|204.64|205.31|203.81|563
1615821000000|2021-03-15 15:10:00|205.88|204.38|205.91|204.41|205.92|204.42|204.75|203.25|562
1615821300000|2021-03-15 15:15:00|205.9|204.4|205.41|203.91|206.05|204.55|205.08|203.58|561
1615821600000|2021-03-15 15:20:00|205.4|203.9|205.58|204.08|205.64|204.14|204.96|203.46|528
1615821900000|2021-03-15 15:25:00|205.57|204.07|205.06|203.56|205.83|204.33|205.04|203.54|490
1615822200000|2021-03-15 15:30:00|205.04|203.54|204.17|202.67|205.04|203.54|203.63|202.13|661
1615822500000|2021-03-15 15:35:00|204.18|202.68|202.99|201.49|204.45|202.95|202.88|201.38|706
1615822800000|2021-03-15 15:40:00|202.98|201.48|203.01|201.51|203.77|202.27|202.92|201.42|696
1615823100000|2021-03-15 15:45:00|203|201.5|203.54|202.04|204.35|202.85|202.97|201.47|668
1615823400000|2021-03-15 15:50:00|203.51|202.01|202.86|201.36|203.53|202.03|202.73|201.23|631
1615823700000|2021-03-15 15:55:00|202.87|201.37|202.61|201.11|203.65|202.15|202.48|200.98|563
1615824000000|2021-03-15 16:00:00|202.71|201.21|200.36|198.86|202.86|201.36|199.56|198.06|878
1615824300000|2021-03-15 16:05:00|200.37|198.87|202.49|200.99|203.25|201.75|199.91|198.41|819
1615824600000|2021-03-15 16:10:00|202.5|201|203.7|202.2|203.93|202.43|201.88|200.38|670
1615824900000|2021-03-15 16:15:00|203.71|202.21|203.45|201.95|203.77|202.27|203.1|201.6|694
1615825200000|2021-03-15 16:20:00|203.44|201.94|203.08|201.58|203.48|201.98|202.47|200.97|556
1615825500000|2021-03-15 16:25:00|203.07|201.57|203.31|201.81|203.71|202.21|203.05|201.55|526
1615825800000|2021-03-15 16:30:00|203.3|201.8|202.58|201.08|203.36|201.86|202.47|200.97|516
1615826100000|2021-03-15 16:35:00|202.57|201.07|200.61|199.11|202.58|201.08|199.9|198.4|739
1615826400000|2021-03-15 16:40:00|200.64|199.14|200.47|198.97|201.09|199.59|199.96|198.46|681
1615826700000|2021-03-15 16:45:00|200.48|198.98|200.77|199.27|201.96|200.46|200.39|198.89|584
1615827000000|2021-03-15 16:50:00|200.79|199.29|200.22|198.72|200.79|199.29|199.49|197.99|643
1615827300000|2021-03-15 16:55:00|200.23|198.73|200.46|198.96|201.27|199.77|200.22|198.72|542
1615827600000|2021-03-15 17:00:00|200.41|198.91|200.33|198.83|200.95|199.45|199.84|198.34|625
1615827900000|2021-03-15 17:05:00|200.34|198.84|200.27|198.77|200.7|199.2|200.1|198.6|615
1615828200000|2021-03-15 17:10:00|200.26|198.76|199.44|197.94|200.46|198.96|199.44|197.94|601
1615828500000|2021-03-15 17:15:00|199.45|197.95|200.11|198.61|200.11|198.61|198.46|196.96|707
1615828800000|2021-03-15 17:20:00|200.07|198.57|200.6|199.1|200.81|199.31|199.99|198.49|634
1615829100000|2021-03-15 17:25:00|200.61|199.11|199.47|197.97|200.61|199.11|199.08|197.58|643
1615829400000|2021-03-15 17:30:00|199.48|197.98|201.39|199.89|201.42|199.92|199.48|197.98|567
1615829700000|2021-03-15 17:35:00|201.4|199.9|201.36|199.86|201.52|200.02|201.01|199.51|547
1615830000000|2021-03-15 17:40:00|201.37|199.87|201.63|200.13|201.94|200.44|201.07|199.57|491
1615830300000|2021-03-15 17:45:00|201.62|200.12|201.66|200.16|202.09|200.59|201.54|200.04|503
1615830600000|2021-03-15 17:50:00|201.67|200.17|201.15|199.65|202.01|200.51|201.03|199.53|501
1615830900000|2021-03-15 17:55:00|201.14|199.64|201.28|199.78|201.34|199.84|200.37|198.87|567
1615831200000|2021-03-15 18:00:00|201.29|199.79|201.72|200.22|201.73|200.23|201.12|199.62|571
1615831500000|2021-03-15 18:05:00|201.71|200.21|200.65|199.15|201.74|200.24|200.64|199.14|518
1615831800000|2021-03-15 18:10:00|200.64|199.14|201.75|200.25|201.8|200.3|200.62|199.12|414
1615832100000|2021-03-15 18:15:00|201.76|200.26|201.7|200.2|201.8|200.3|201.2|199.7|519
1615832400000|2021-03-15 18:20:00|201.69|200.19|202.13|200.63|202.16|200.66|201.47|199.97|540
1615832700000|2021-03-15 18:25:00|202.14|200.64|203.22|201.72|203.38|201.88|202.14|200.64|480
1615833000000|2021-03-15 18:30:00|203.23|201.73|203.14|201.64|203.51|202.01|202.96|201.46|572
1615833300000|2021-03-15 18:35:00|203.15|201.65|202.82|201.32|203.28|201.78|202.76|201.26|452
1615833600000|2021-03-15 18:40:00|202.81|201.31|202.77|201.27|202.96|201.46|202.47|200.97|405
1615833900000|2021-03-15 18:45:00|202.76|201.26|202.41|200.91|202.86|201.36|202.15|200.65|465
1615834200000|2021-03-15 18:50:00|202.42|200.92|202.81|201.31|202.85|201.35|202.29|200.79|505
1615834500000|2021-03-15 18:55:00|202.82|201.32|203.21|201.71|203.56|202.06|202.73|201.23|441
1615834800000|2021-03-15 19:00:00|203.2|201.7|203.56|202.06|203.62|202.12|203.2|201.7|466
1615835100000|2021-03-15 19:05:00|203.59|202.09|203.14|201.64|203.62|202.12|203.06|201.56|364
1615835400000|2021-03-15 19:10:00|203.16|201.66|202.8|201.3|203.26|201.76|202.68|201.18|514
1615835700000|2021-03-15 19:15:00|202.78|201.28|203.32|201.82|203.33|201.83|202.74|201.24|404
1615836000000|2021-03-15 19:20:00|203.35|201.85|203.73|202.23|203.8|202.3|203.26|201.76|396
1615836300000|2021-03-15 19:25:00|203.74|202.24|203.54|202.04|203.78|202.28|203.32|201.82|349
1615836600000|2021-03-15 19:30:00|203.51|202.01|203.64|202.14|203.64|202.14|203.26|201.76|294
1615836900000|2021-03-15 19:35:00|203.66|202.16|203.56|202.06|203.8|202.3|203.32|201.82|384
1615837200000|2021-03-15 19:40:00|203.57|202.07|203.47|201.97|203.67|202.17|203.15|201.65|299
1615837500000|2021-03-15 19:45:00|203.49|201.99|203.89|202.39|203.96|202.46|203.31|201.81|354
1615837800000|2021-03-15 19:50:00|203.9|202.4|203.95|202.45|203.95|202.45|203.52|202.02|400
1615838100000|2021-03-15 19:55:00|203.94|202.44|203.86|202.36|204.14|202.64|203.76|202.26|478
1615838400000|2021-03-15 20:00:00|203.85|202.35|203.94|202.44|204.07|202.57|203.65|202.15|449
1615838700000|2021-03-15 20:05:00|203.93|202.43|203.6|202.1|203.93|202.43|203.39|201.89|460
1615839000000|2021-03-15 20:10:00|203.59|202.09|203.4|201.9|203.62|202.12|203.37|201.87|413
1615839300000|2021-03-15 20:15:00|203.42|201.92|204.12|202.62|204.2|202.7|203.34|201.84|586
1615839600000|2021-03-15 20:20:00|204.14|202.64|203.6|202.1|204.17|202.67|203.58|202.08|462
1615839900000|2021-03-15 20:25:00|203.58|202.08|204.48|202.98|204.55|203.05|203.58|202.08|441
1615840200000|2021-03-15 20:30:00|204.51|203.01|204.54|203.04|204.99|203.49|204.49|202.99|572
1615840500000|2021-03-15 20:35:00|204.53|203.03|204.86|203.36|205.07|203.57|204.53|203.03|443
1615840800000|2021-03-15 20:40:00|204.85|203.35|204.05|202.55|204.93|203.43|203.95|202.45|541
1615841100000|2021-03-15 20:45:00|204.03|202.53|203.67|202.17|204.16|202.66|203.27|201.77|593
1615841400000|2021-03-15 20:50:00|203.66|202.16|203.72|202.22|204.39|202.89|203.5|202|516
1615841700000|2021-03-15 20:55:00|203.71|202.21|203.63|202.13|203.76|202.26|203.34|201.84|443
1615842000000|2021-03-15 21:00:00|203.64|202.14|203.38|201.88|203.84|202.34|203.07|201.57|335
1615842300000|2021-03-15 21:05:00|203.39|201.89|202.98|201.48|203.39|201.89|202.85|201.35|339
1615842600000|2021-03-15 21:10:00|202.97|201.47|203.56|202.06|203.63|202.13|202.95|201.45|367
1615842900000|2021-03-15 21:15:00|203.57|202.07|203.54|202.04|203.94|202.44|203.33|201.83|253
1615843200000|2021-03-15 21:20:00|203.53|202.03|203.13|201.63|203.59|202.09|203.12|201.62|251
1615843500000|2021-03-15 21:25:00|203.14|201.64|203.31|201.81|203.35|201.85|203.03|201.53|173
1615843800000|2021-03-15 21:30:00|203.3|201.8|202.97|201.47|203.32|201.82|202.96|201.46|169
1615844100000|2021-03-15 21:35:00|202.96|201.46|203.16|201.66|203.17|201.67|202.88|201.38|177
1615844400000|2021-03-15 21:40:00|203.14|201.64|203.55|202.05|203.64|202.14|203.14|201.64|286
1615844700000|2021-03-15 21:45:00|203.54|202.04|203.84|202.34|203.85|202.35|203.44|201.94|256
1615845000000|2021-03-15 21:50:00|203.85|202.35|203.75|202.25|204.29|202.79|203.54|202.04|453
1615845300000|2021-03-15 21:55:00|203.72|202.22|203.37|201.87|203.78|202.28|203.36|201.86|324
1615845600000|2021-03-15 22:00:00|203.38|201.88|204.03|202.53|204.12|202.62|203.34|201.84|328
1615845900000|2021-03-15 22:05:00|204.04|202.54|203.59|202.09|204.31|202.81|203.57|202.07|349
1615846200000|2021-03-15 22:10:00|203.58|202.08|203.73|202.23|204.28|202.78|203.56|202.06|437
1615846500000|2021-03-15 22:15:00|203.72|202.22|203.39|201.89|204.01|202.51|203.37|201.87|513
1615846800000|2021-03-15 22:20:00|203.4|201.9|203.04|201.54|203.71|202.21|202.91|201.41|484
1615847100000|2021-03-15 22:25:00|203.03|201.53|202.48|200.98|203.07|201.57|201.61|200.11|619
1615847400000|2021-03-15 22:30:00|202.47|200.97|202.78|201.28|202.82|201.32|202.23|200.73|394
1615847700000|2021-03-15 22:35:00|202.77|201.27|202.56|201.06|203.03|201.53|202.49|200.99|397
1615848000000|2021-03-15 22:40:00|202.55|201.05|201.72|200.22|202.66|201.16|201.58|200.08|480
1615848300000|2021-03-15 22:45:00|201.73|200.23|200.87|199.37|201.84|200.34|200.8|199.3|564
1615848600000|2021-03-15 22:50:00|200.86|199.36|200.9|199.4|201.25|199.75|200.83|199.33|438
1615848900000|2021-03-15 22:55:00|200.91|199.41|200.99|199.49|201.09|199.59|200.39|198.89|449
1615849200000|2021-03-15 23:00:00|201.01|199.51|202.1|200.6|202.14|200.64|200.99|199.49|427
1615849500000|2021-03-15 23:05:00|202.12|200.62|202.5|201|202.88|201.38|202.12|200.62|388
1615849800000|2021-03-15 23:10:00|202.49|200.99|203.04|201.54|203.15|201.65|202.41|200.91|451
1615850100000|2021-03-15 23:15:00|203.03|201.53|204.53|203.03|204.71|203.21|203.02|201.52|489
1615850400000|2021-03-15 23:20:00|204.54|203.04|204.48|202.98|204.81|203.31|204.16|202.66|475
1615850700000|2021-03-15 23:25:00|204.47|202.97|204.95|203.45|205.07|203.57|204.43|202.93|438
1615851000000|2021-03-15 23:30:00|204.94|203.44|204.54|203.04|205.29|203.79|204.44|202.94|536
1615851300000|2021-03-15 23:35:00|204.53|203.03|204.32|202.82|204.63|203.13|204.31|202.81|365
1615851600000|2021-03-15 23:40:00|204.31|202.81|203.47|201.97|204.37|202.87|203.43|201.93|469
1615851900000|2021-03-15 23:45:00|203.48|201.98|201.82|200.32|203.57|202.07|201.73|200.23|681
1615852200000|2021-03-15 23:50:00|201.81|200.31|201.69|200.19|202.24|200.74|201.37|199.87|456
1615852500000|2021-03-15 23:55:00|201.7|200.2|201.5|200|202.06|200.56|201.24|199.74|499
1615852800000|2021-03-16 00:00:00|201.49|199.99|202.58|201.08|202.65|201.15|200.31|198.81|807
1615853100000|2021-03-16 00:05:00|202.59|201.09|203.24|201.74|203.65|202.15|202.55|201.05|692
1615853400000|2021-03-16 00:10:00|203.28|201.78|203.42|201.92|203.42|201.92|202.14|200.64|565
1615853700000|2021-03-16 00:15:00|203.44|201.94|203.06|201.56|203.44|201.94|202.78|201.28|587
1615854000000|2021-03-16 00:20:00|203.07|201.57|200.98|199.48|203.22|201.72|200.83|199.33|678
1615854300000|2021-03-16 00:25:00|201.02|199.52|199.11|197.61|201.24|199.74|198.98|197.48|762
1615854600000|2021-03-16 00:30:00|199.1|197.6|197.5|196|199.7|198.2|197.14|195.64|815
1615854900000|2021-03-16 00:35:00|197.48|195.98|196.3|194.8|197.82|196.32|196.25|194.75|803
1615855200000|2021-03-16 00:40:00|196.29|194.79|196.03|194.53|196.45|194.95|195.21|193.71|751
1615855500000|2021-03-16 00:45:00|196.04|194.54|194.65|193.15|196.04|194.54|194.39|192.89|762
1615855800000|2021-03-16 00:50:00|194.64|193.14|194.66|193.16|195.39|193.89|193.59|192.09|839
1615856100000|2021-03-16 00:55:00|194.65|193.15|193.9|192.4|195.62|194.12|193.9|192.4|753
1615856400000|2021-03-16 01:00:00|193.91|192.41|192.75|191.25|194.13|192.63|192.05|190.55|803
1615856700000|2021-03-16 01:05:00|192.78|191.28|193.76|192.26|194.2|192.7|192.22|190.72|841
1615857000000|2021-03-16 01:10:00|193.75|192.25|193.3|191.8|194.11|192.61|192.55|191.05|848
1615857300000|2021-03-16 01:15:00|193.29|191.79|195|193.5|195.29|193.79|192.94|191.44|817
1615857600000|2021-03-16 01:20:00|194.99|193.49|195.19|193.69|195.31|193.81|194.39|192.89|707
1615857900000|2021-03-16 01:25:00|195.2|193.7|196.66|195.16|196.66|195.16|195.04|193.54|701
1615858200000|2021-03-16 01:30:00|196.68|195.18|196.5|195|196.81|195.31|196.33|194.83|558
1615858500000|2021-03-16 01:35:00|196.49|194.99|197.6|196.1|197.61|196.11|196.4|194.9|509
1615858800000|2021-03-16 01:40:00|197.61|196.11|197.78|196.28|197.87|196.37|197.21|195.71|579
1615859100000|2021-03-16 01:45:00|197.8|196.3|197.78|196.28|198.22|196.72|197.34|195.84|682
1615859400000|2021-03-16 01:50:00|197.77|196.27|198.13|196.63|198.39|196.89|197.77|196.27|436
1615859700000|2021-03-16 01:55:00|198.12|196.62|197.53|196.03|198.13|196.63|197.53|196.03|397
1615860000000|2021-03-16 02:00:00|197.52|196.02|197.38|195.88|198.07|196.57|197.15|195.65|564
1615860300000|2021-03-16 02:05:00|197.39|195.89|196.6|195.1|197.46|195.96|195.84|194.34|651
1615860600000|2021-03-16 02:10:00|196.62|195.12|197.23|195.73|197.29|195.79|196.31|194.81|597
1615860900000|2021-03-16 02:15:00|197.22|195.72|196.27|194.77|197.52|196.02|196.19|194.69|465
1615861200000|2021-03-16 02:20:00|196.25|194.75|197.1|195.6|197.18|195.68|196.21|194.71|487
1615861500000|2021-03-16 02:25:00|197.09|195.59|196.76|195.26|197.12|195.62|196.64|195.14|458
1615861800000|2021-03-16 02:30:00|196.78|195.28|197.23|195.73|197.3|195.8|195.88|194.38|566
1615862100000|2021-03-16 02:35:00|197.26|195.76|197.32|195.82|197.71|196.21|196.96|195.46|525
1615862400000|2021-03-16 02:40:00|197.33|195.83|197.9|196.4|197.97|196.47|197.33|195.83|376
1615862700000|2021-03-16 02:45:00|197.91|196.41|198.27|196.77|198.62|197.12|197.89|196.39|447
1615863000000|2021-03-16 02:50:00|198.26|196.76|197.68|196.18|198.56|197.06|197.6|196.1|565
1615863300000|2021-03-16 02:55:00|197.67|196.17|198.67|197.17|198.69|197.19|197.67|196.17|478
1615863600000|2021-03-16 03:00:00|198.76|197.26|198.52|197.02|199.06|197.56|198.22|196.72|408
1615863900000|2021-03-16 03:05:00|198.53|197.03|197.57|196.07|198.74|197.24|197.56|196.06|511
1615864200000|2021-03-16 03:10:00|197.56|196.06|196.82|195.32|197.72|196.22|196.39|194.89|649
1615864500000|2021-03-16 03:15:00|196.81|195.31|196.86|195.36|197.91|196.41|196.47|194.97|652
1615864800000|2021-03-16 03:20:00|196.88|195.38|196.68|195.18|197.69|196.19|196.64|195.14|617
1615865100000|2021-03-16 03:25:00|196.7|195.2|196.64|195.14|196.89|195.39|195.92|194.42|646
1615865400000|2021-03-16 03:30:00|196.65|195.15|197.69|196.19|197.82|196.32|196.25|194.75|590
1615865700000|2021-03-16 03:35:00|197.68|196.18|196.73|195.23|197.79|196.29|196.4|194.9|659
1615866000000|2021-03-16 03:40:00|196.71|195.21|196.17|194.67|197.23|195.73|196.17|194.67|568
1615866300000|2021-03-16 03:45:00|196.16|194.66|196.19|194.69|196.56|195.06|195.85|194.35|514
1615866600000|2021-03-16 03:50:00|196.2|194.7|197.23|195.73|197.31|195.81|196.2|194.7|600
1615866900000|2021-03-16 03:55:00|197.24|195.74|196.94|195.44|197.74|196.24|196.84|195.34|579
1615867200000|2021-03-16 04:00:00|196.92|195.42|197.53|196.03|197.73|196.23|196.67|195.17|497
1615867500000|2021-03-16 04:05:00|197.56|196.06|197.24|195.74|197.72|196.22|197.24|195.74|385
1615867800000|2021-03-16 04:10:00|197.23|195.73|197.85|196.35|197.85|196.35|197.13|195.63|473
1615868100000|2021-03-16 04:15:00|197.86|196.36|198.3|196.8|198.33|196.83|197.85|196.35|434
1615868400000|2021-03-16 04:20:00|198.31|196.81|198.85|197.35|198.94|197.44|198.3|196.8|503
1615868700000|2021-03-16 04:25:00|198.86|197.36|198.95|197.45|198.95|197.45|198.51|197.01|409
1615869000000|2021-03-16 04:30:00|198.94|197.44|198.73|197.23|199.03|197.53|198.69|197.19|437
1615869300000|2021-03-16 04:35:00|198.74|197.24|198.53|197.03|198.94|197.44|198.38|196.88|492
1615869600000|2021-03-16 04:40:00|198.52|197.02|198.6|197.1|198.67|197.17|198.25|196.75|366
1615869900000|2021-03-16 04:45:00|198.61|197.11|198.67|197.17|198.89|197.39|198.54|197.04|303
1615870200000|2021-03-16 04:50:00|198.66|197.16|198.21|196.71|198.78|197.28|198.09|196.59|365
1615870500000|2021-03-16 04:55:00|198.22|196.72|197.99|196.49|198.26|196.76|197.86|196.36|405
1615870800000|2021-03-16 05:00:00|197.96|196.46|197.12|195.62|198.17|196.67|197.04|195.54|500
1615871100000|2021-03-16 05:05:00|197.11|195.61|197.31|195.81|197.4|195.9|197.07|195.57|446
1615871400000|2021-03-16 05:10:00|197.32|195.82|198.15|196.65|198.16|196.66|197.17|195.67|391
1615871700000|2021-03-16 05:15:00|198.1|196.6|198.24|196.74|198.71|197.21|198.05|196.55|470
1615872000000|2021-03-16 05:20:00|198.25|196.75|198.36|196.86|198.68|197.18|197.59|196.09|450
1615872300000|2021-03-16 05:25:00|198.35|196.85|198.1|196.6|198.55|197.05|197.91|196.41|471
1615872600000|2021-03-16 05:30:00|198.11|196.61|196.6|195.1|198.32|196.82|196.42|194.92|645
1615872900000|2021-03-16 05:35:00|196.64|195.14|196.03|194.53|196.7|195.2|195.97|194.47|642
1615873200000|2021-03-16 05:40:00|196.01|194.51|195.32|193.82|196.12|194.62|195.01|193.51|476
1615873500000|2021-03-16 05:45:00|195.33|193.83|196.08|194.58|196.16|194.66|195.32|193.82|437
1615873800000|2021-03-16 05:50:00|196.09|194.59|195.89|194.39|196.45|194.95|195.7|194.2|439
1615874100000|2021-03-16 05:55:00|195.9|194.4|196.61|195.11|196.65|195.15|195.88|194.38|455
1615874400000|2021-03-16 06:00:00|196.62|195.12|197.36|195.86|197.36|195.86|196.62|195.12|541
1615874700000|2021-03-16 06:05:00|197.35|195.85|196.89|195.39|197.48|195.98|196.84|195.34|486
1615875000000|2021-03-16 06:10:00|196.9|195.4|195.62|194.12|196.9|195.4|195.62|194.12|444
1615875300000|2021-03-16 06:15:00|195.59|194.09|194.5|193|195.62|194.12|194.47|192.97|487
1615875600000|2021-03-16 06:20:00|194.49|192.99|194.56|193.06|194.81|193.31|194.05|192.55|529
1615875900000|2021-03-16 06:25:00|194.55|193.05|196.74|195.24|196.75|195.25|194.55|193.05|557
1615876200000|2021-03-16 06:30:00|196.75|195.25|199.4|197.9|199.4|197.9|196.75|195.25|667
1615876500000|2021-03-16 06:35:00|199.38|197.88|201.18|199.68|201.42|199.92|199.35|197.85|737
1615876800000|2021-03-16 06:40:00|201.19|199.69|201.03|199.53|201.22|199.72|200.51|199.01|566
1615877100000|2021-03-16 06:45:00|201.04|199.54|202.55|201.05|202.87|201.37|201.02|199.52|635
1615877400000|2021-03-16 06:50:00|202.42|200.92|202.29|200.79|202.82|201.32|201.94|200.44|609
1615877700000|2021-03-16 06:55:00|202.28|200.78|202.73|201.23|202.81|201.31|201.77|200.27|613
1615878000000|2021-03-16 07:00:00|202.74|201.24|203.78|202.28|204.59|203.09|202.57|201.07|625
1615878300000|2021-03-16 07:05:00|203.79|202.29|203.09|201.59|203.87|202.37|202.94|201.44|599
1615878600000|2021-03-16 07:10:00|203.08|201.58|202.98|201.48|203.21|201.71|202.44|200.94|568
1615878900000|2021-03-16 07:15:00|203|201.5|204.16|202.66|204.72|203.22|202.97|201.47|592
1615879200000|2021-03-16 07:20:00|204.15|202.65|203.63|202.13|204.86|203.36|203.61|202.11|555
1615879500000|2021-03-16 07:25:00|203.6|202.1|202.73|201.23|203.99|202.49|202.61|201.11|590
1615879800000|2021-03-16 07:30:00|202.74|201.24|202.24|200.74|202.81|201.31|202.09|200.59|553
1615880100000|2021-03-16 07:35:00|202.25|200.75|203.18|201.68|203.24|201.74|201.66|200.16|568
1615880400000|2021-03-16 07:40:00|203.19|201.69|202.9|201.4|203.79|202.29|202.32|200.82|691
1615880700000|2021-03-16 07:45:00|202.89|201.39|204.01|202.51|204.1|202.6|202.54|201.04|602
1615881000000|2021-03-16 07:50:00|204.02|202.52|204.29|202.79|204.29|202.79|203.78|202.28|429
1615881300000|2021-03-16 07:55:00|204.3|202.8|204.09|202.59|204.4|202.9|203.79|202.29|465
1615881600000|2021-03-16 08:00:00|204.14|202.64|205.47|203.97|205.47|203.97|203.35|201.85|744
1615881900000|2021-03-16 08:05:00|205.45|203.95|204.81|203.31|205.68|204.18|204.12|202.62|699
1615882200000|2021-03-16 08:10:00|204.79|203.29|205.09|203.59|205.49|203.99|204.33|202.83|701
1615882500000|2021-03-16 08:15:00|205.11|203.61|205.29|203.79|205.79|204.29|205.09|203.59|650
1615882800000|2021-03-16 08:20:00|205.28|203.78|204.62|203.12|205.34|203.84|204.51|203.01|462
1615883100000|2021-03-16 08:25:00|204.61|203.11|204.45|202.95|204.7|203.2|204.37|202.87|424
1615883400000|2021-03-16 08:30:00|204.46|202.96|204.47|202.97|205.49|203.99|204.39|202.89|505
1615883700000|2021-03-16 08:35:00|204.49|202.99|204.5|203|204.53|203.03|204.12|202.62|413
1615884000000|2021-03-16 08:40:00|204.51|203.01|204.65|203.15|205.22|203.72|204.51|203.01|461
1615884300000|2021-03-16 08:45:00|204.64|203.14|204.44|202.94|204.64|203.14|203.97|202.47|450
1615884600000|2021-03-16 08:50:00|204.43|202.93|204.65|203.15|205.24|203.74|204.2|202.7|499
1615884900000|2021-03-16 08:55:00|204.68|203.18|204.4|202.9|204.79|203.29|204.25|202.75|408
1615885200000|2021-03-16 09:00:00|204.39|202.89|204.46|202.96|204.7|203.2|204.37|202.87|374
1615885500000|2021-03-16 09:05:00|204.45|202.95|203.58|202.08|204.46|202.96|203.57|202.07|431
1615885800000|2021-03-16 09:10:00|203.56|202.06|203.64|202.14|204.17|202.67|203.43|201.93|438
1615886100000|2021-03-16 09:15:00|203.65|202.15|203.54|202.04|203.84|202.34|203.41|201.91|365
1615886400000|2021-03-16 09:20:00|203.53|202.03|204.63|203.13|204.64|203.14|203.51|202.01|423
1615886700000|2021-03-16 09:25:00|204.62|203.12|203.98|202.48|204.71|203.21|203.86|202.36|416
1615887000000|2021-03-16 09:30:00|203.99|202.49|205.67|204.17|205.74|204.24|203.98|202.48|478
1615887300000|2021-03-16 09:35:00|205.68|204.18|204.77|203.27|205.68|204.18|204.63|203.13|503
1615887600000|2021-03-16 09:40:00|204.78|203.28|204.55|203.05|205.21|203.71|204.24|202.74|441
1615887900000|2021-03-16 09:45:00|204.56|203.06|204.12|202.62|204.56|203.06|203.9|202.4|526
1615888200000|2021-03-16 09:50:00|204.13|202.63|204.32|202.82|204.76|203.26|204.09|202.59|495
1615888500000|2021-03-16 09:55:00|204.33|202.83|204.38|202.88|204.74|203.24|204.32|202.82|413
1615888800000|2021-03-16 10:00:00|204.39|202.89|204.53|203.03|205.1|203.6|204.38|202.88|397
1615889100000|2021-03-16 10:05:00|204.54|203.04|204.57|203.07|204.83|203.33|204.53|203.03|391
1615889400000|2021-03-16 10:10:00|204.55|203.05|203.47|201.97|204.63|203.13|203.47|201.97|521
1615889700000|2021-03-16 10:15:00|203.46|201.96|204.14|202.64|204.69|203.19|203.45|201.95|498
1615890000000|2021-03-16 10:20:00|204.1|202.6|202.03|200.53|204.1|202.6|202.02|200.52|738
1615890300000|2021-03-16 10:25:00|202|200.5|202.81|201.31|202.96|201.46|201.97|200.47|589
1615890600000|2021-03-16 10:30:00|202.82|201.32|202.52|201.02|203.54|202.04|202.38|200.88|556
1615890900000|2021-03-16 10:35:00|202.51|201.01|202.74|201.24|203.07|201.57|202.17|200.67|470
1615891200000|2021-03-16 10:40:00|202.75|201.25|202.35|200.85|202.89|201.39|202.28|200.78|479
1615891500000|2021-03-16 10:45:00|202.34|200.84|203.03|201.53|203.07|201.57|202.31|200.81|529
1615891800000|2021-03-16 10:50:00|203.04|201.54|203.3|201.8|203.57|202.07|202.95|201.45|511
1615892100000|2021-03-16 10:55:00|203.29|201.79|202.66|201.16|203.38|201.88|202.66|201.16|410
1615892400000|2021-03-16 11:00:00|202.67|201.17|201.78|200.28|202.91|201.41|201.59|200.09|553
1615892700000|2021-03-16 11:05:00|201.77|200.27|202.36|200.86|202.61|201.11|201.73|200.23|637
1615893000000|2021-03-16 11:10:00|202.37|200.87|202.97|201.47|203.09|201.59|202.24|200.74|477
1615893300000|2021-03-16 11:15:00|202.96|201.46|202.45|200.95|202.97|201.47|202.29|200.79|395
1615893600000|2021-03-16 11:20:00|202.44|200.94|202.61|201.11|202.84|201.34|202.24|200.74|513
1615893900000|2021-03-16 11:25:00|202.6|201.1|202.66|201.16|203.09|201.59|202.53|201.03|371
1615894200000|2021-03-16 11:30:00|202.65|201.15|201.33|199.83|202.67|201.17|201.33|199.83|568
1615894500000|2021-03-16 11:35:00|201.34|199.84|200.75|199.25|201.53|200.03|200.59|199.09|629
1615894800000|2021-03-16 11:40:00|200.76|199.26|200.67|199.17|200.98|199.48|200.19|198.69|594
1615895100000|2021-03-16 11:45:00|200.68|199.18|200.59|199.09|200.8|199.3|200.1|198.6|553
1615895400000|2021-03-16 11:50:00|200.6|199.1|200.83|199.33|201.17|199.67|200.5|199|484
1615895700000|2021-03-16 11:55:00|200.84|199.34|201.07|199.57|201.09|199.59|200.62|199.12|450
1615896000000|2021-03-16 12:00:00|201.06|199.56|200.67|199.17|201.79|200.29|200.61|199.11|522
1615896300000|2021-03-16 12:05:00|200.68|199.18|202.47|200.97|202.48|200.98|200.66|199.16|488
1615896600000|2021-03-16 12:10:00|202.46|200.96|201.82|200.32|202.5|201|201.65|200.15|688
1615896900000|2021-03-16 12:15:00|201.78|200.28|201.9|200.4|201.94|200.44|201.32|199.82|567
1615897200000|2021-03-16 12:20:00|201.89|200.39|201.39|199.89|202.39|200.89|200.86|199.36|584
1615897500000|2021-03-16 12:25:00|201.38|199.88|201.45|199.95|201.49|199.99|200.74|199.24|577
1615897800000|2021-03-16 12:30:00|201.44|199.94|201.35|199.85|201.74|200.24|201.19|199.69|488
1615898100000|2021-03-16 12:35:00|201.36|199.86|200.67|199.17|201.36|199.86|200.27|198.77|523
1615898400000|2021-03-16 12:40:00|200.68|199.18|200.11|198.61|200.9|199.4|199.73|198.23|477
1615898700000|2021-03-16 12:45:00|200.1|198.6|199.35|197.85|200.49|198.99|199.24|197.74|683
1615899000000|2021-03-16 12:50:00|199.36|197.86|200.12|198.62|200.28|198.78|199.31|197.81|504
1615899300000|2021-03-16 12:55:00|200.13|198.63|200.58|199.08|200.87|199.37|200.12|198.62|632
1615899600000|2021-03-16 13:00:00|200.57|199.07|201.23|199.73|201.61|200.11|200.45|198.95|442
1615899900000|2021-03-16 13:05:00|201.24|199.74|201.33|199.83|201.33|199.83|200.42|198.92|432
1615900200000|2021-03-16 13:10:00|201.32|199.82|201.29|199.79|201.52|200.02|201|199.5|428
1615900500000|2021-03-16 13:15:00|201.3|199.8|202.09|200.59|202.09|200.59|200.76|199.26|513
1615900800000|2021-03-16 13:20:00|202.07|200.57|201.69|200.19|202.16|200.66|201.69|200.19|498
1615901100000|2021-03-16 13:25:00|201.71|200.21|201.47|199.97|201.79|200.29|201.45|199.95|424
1615901400000|2021-03-16 13:30:00|201.48|199.98|201.43|199.93|202.18|200.68|201.41|199.91|487
1615901700000|2021-03-16 13:35:00|201.42|199.92|200.65|199.15|201.62|200.12|200.58|199.08|515
1615902000000|2021-03-16 13:40:00|200.66|199.16|200.32|198.82|201.08|199.58|200.19|198.69|522
1615902300000|2021-03-16 13:45:00|200.36|198.86|199.66|198.16|200.5|199|199.59|198.09|557
1615902600000|2021-03-16 13:50:00|199.65|198.15|200.36|198.86|200.59|199.09|199.6|198.1|569
1615902900000|2021-03-16 13:55:00|200.34|198.84|200.99|199.49|201.12|199.62|200.31|198.81|489
1615903200000|2021-03-16 14:00:00|201|199.5|201.66|200.16|201.88|200.38|200.81|199.31|504
1615903500000|2021-03-16 14:05:00|201.72|200.22|201.79|200.29|201.94|200.44|201.5|200|418
1615903800000|2021-03-16 14:10:00|201.81|200.31|201.66|200.16|201.82|200.32|200.84|199.34|558
1615904100000|2021-03-16 14:15:00|201.67|200.17|201|199.5|201.9|200.4|200.93|199.43|554
1615904400000|2021-03-16 14:20:00|201.02|199.52|201.54|200.04|201.55|200.05|200.79|199.29|459
1615904700000|2021-03-16 14:25:00|201.55|200.05|201.16|199.66|201.61|200.11|201.14|199.64|408
1615905000000|2021-03-16 14:30:00|201.15|199.65|201.65|200.15|201.73|200.23|201.09|199.59|404
1615905300000|2021-03-16 14:35:00|201.64|200.14|202.2|200.7|202.32|200.82|201.61|200.11|467
1615905600000|2021-03-16 14:40:00|202.18|200.68|201.78|200.28|202.18|200.68|201.64|200.14|472
1615905900000|2021-03-16 14:45:00|201.77|200.27|201.66|200.16|202.08|200.58|201.64|200.14|431
1615906200000|2021-03-16 14:50:00|201.65|200.15|201.49|199.99|201.67|200.17|201.3|199.8|498
1615906500000|2021-03-16 14:55:00|201.48|199.98|201.89|200.39|201.89|200.39|201.35|199.85|326
1615906800000|2021-03-16 15:00:00|201.88|200.38|202.39|200.89|202.81|201.31|201.8|200.3|522
1615907100000|2021-03-16 15:05:00|202.4|200.9|202.17|200.67|202.71|201.21|202.03|200.53|513
1615907400000|2021-03-16 15:10:00|202.18|200.68|202.69|201.19|202.69|201.19|201.62|200.12|513
1615907700000|2021-03-16 15:15:00|202.7|201.2|202.18|200.68|202.81|201.31|201.93|200.43|559
1615908000000|2021-03-16 15:20:00|202.17|200.67|201.68|200.18|202.19|200.69|201.67|200.17|418
1615908300000|2021-03-16 15:25:00|201.67|200.17|201.48|199.98|201.92|200.42|201.48|199.98|403
1615908600000|2021-03-16 15:30:00|201.49|199.99|201.55|200.05|201.7|200.2|201.48|199.98|323
1615908900000|2021-03-16 15:35:00|201.56|200.06|201.72|200.22|202.04|200.54|201.53|200.03|311
1615909200000|2021-03-16 15:40:00|201.71|200.21|201.69|200.19|201.76|200.26|201.35|199.85|334
1615909500000|2021-03-16 15:45:00|201.68|200.18|202.87|201.37|202.9|201.4|201.67|200.17|394
1615909800000|2021-03-16 15:50:00|202.86|201.36|203.99|202.49|204.06|202.56|202.79|201.29|400
1615910100000|2021-03-16 15:55:00|203.98|202.48|204.71|203.21|205.03|203.53|203.85|202.35|548
1615910400000|2021-03-16 16:00:00|204.7|203.2|203.19|201.69|205.13|203.63|202.98|201.48|646
1615910700000|2021-03-16 16:05:00|203.13|201.63|204.4|202.9|204.42|202.92|203.11|201.61|485
1615911000000|2021-03-16 16:10:00|204.39|202.89|203.66|202.16|204.39|202.89|203.48|201.98|477
1615911300000|2021-03-16 16:15:00|203.68|202.18|203.32|201.82|204|202.5|203.06|201.56|469
1615911600000|2021-03-16 16:20:00|203.31|201.81|202.31|200.81|203.31|201.81|202.17|200.67|538
1615911900000|2021-03-16 16:25:00|202.3|200.8|202.07|200.57|202.56|201.06|201.87|200.37|423
1615912200000|2021-03-16 16:30:00|202.06|200.56|202.44|200.94|202.58|201.08|202.06|200.56|374
1615912500000|2021-03-16 16:35:00|202.43|200.93|202|200.5|202.59|201.09|201.78|200.28|438
1615912800000|2021-03-16 16:40:00|201.99|200.49|202.11|200.61|202.25|200.75|201.83|200.33|387
1615913100000|2021-03-16 16:45:00|202.1|200.6|201.94|200.44|202.2|200.7|201.75|200.25|386
1615913400000|2021-03-16 16:50:00|201.93|200.43|201.91|200.41|202.13|200.63|201.89|200.39|332
1615913700000|2021-03-16 16:55:00|201.92|200.42|201.62|200.12|202.11|200.61|201.18|199.68|411
1615914000000|2021-03-16 17:00:00|201.63|200.13|201.77|200.27|202.43|200.93|201.58|200.08|486
1615914300000|2021-03-16 17:05:00|201.78|200.28|200.8|199.3|201.94|200.44|200.6|199.1|444
1615914600000|2021-03-16 17:10:00|200.82|199.32|200.75|199.25|201.12|199.62|200.6|199.1|506
1615914900000|2021-03-16 17:15:00|200.76|199.26|201.56|200.06|201.67|200.17|200.76|199.26|466
1615915200000|2021-03-16 17:20:00|201.55|200.05|201.01|199.51|201.65|200.15|200.99|199.49|510
1615915500000|2021-03-16 17:25:00|201.03|199.53|199.08|197.58|201.06|199.56|198.96|197.46|640
1615915800000|2021-03-16 17:30:00|199.09|197.59|198.16|196.66|199.63|198.13|198.01|196.51|657
1615916100000|2021-03-16 17:35:00|198.18|196.68|197.13|195.63|198.42|196.92|197.02|195.52|678
1615916400000|2021-03-16 17:40:00|197.11|195.61|197.16|195.66|197.59|196.09|196.43|194.93|690
1615916700000|2021-03-16 17:45:00|197.17|195.67|197.89|196.39|197.93|196.43|196.73|195.23|595
1615917000000|2021-03-16 17:50:00|197.88|196.38|197.58|196.08|197.88|196.38|197.5|196|490
1615917300000|2021-03-16 17:55:00|197.57|196.07|198.05|196.55|198.27|196.77|197.44|195.94|531
1615917600000|2021-03-16 18:00:00|198.04|196.54|198.79|197.29|198.9|197.4|198.01|196.51|460
1615917900000|2021-03-16 18:05:00|198.78|197.28|198.75|197.25|198.95|197.45|198.6|197.1|418
1615918200000|2021-03-16 18:10:00|198.73|197.23|198.49|196.99|198.73|197.23|198.11|196.61|483
1615918500000|2021-03-16 18:15:00|198.5|197|199.06|197.56|199.32|197.82|198.5|197|460
1615918800000|2021-03-16 18:20:00|199.07|197.57|199.12|197.62|199.2|197.7|198.7|197.2|502
1615919100000|2021-03-16 18:25:00|199.13|197.63|198.8|197.3|199.25|197.75|198.77|197.27|463
1615919400000|2021-03-16 18:30:00|198.81|197.31|198.66|197.16|199.15|197.65|198.59|197.09|484
1615919700000|2021-03-16 18:35:00|198.65|197.15|198.65|197.15|198.81|197.31|198.36|196.86|457
1615920000000|2021-03-16 18:40:00|198.63|197.13|198.25|196.75|199.04|197.54|198.16|196.66|595
1615920300000|2021-03-16 18:45:00|198.24|196.74|198.32|196.82|198.44|196.94|198.04|196.54|584
1615920600000|2021-03-16 18:50:00|198.33|196.83|198.07|196.57|198.36|196.86|197.97|196.47|475
1615920900000|2021-03-16 18:55:00|198.08|196.58|197.81|196.31|198.21|196.71|197.75|196.25|490
1615921200000|2021-03-16 19:00:00|197.79|196.29|197.75|196.25|197.9|196.4|197.48|195.98|538
1615921500000|2021-03-16 19:05:00|197.76|196.26|197.77|196.27|198.1|196.6|197.68|196.18|363
1615921800000|2021-03-16 19:10:00|197.78|196.28|197.04|195.54|197.89|196.39|196.83|195.33|471
1615922100000|2021-03-16 19:15:00|197.05|195.55|197.17|195.67|197.61|196.11|197.03|195.53|457
1615922400000|2021-03-16 19:20:00|197.18|195.68|198|196.5|198.13|196.63|197.15|195.65|557
1615922700000|2021-03-16 19:25:00|197.99|196.49|198.25|196.75|198.37|196.87|197.91|196.41|488
1615923000000|2021-03-16 19:30:00|198.27|196.77|198.43|196.93|198.53|197.03|198.27|196.77|382
1615923300000|2021-03-16 19:35:00|198.44|196.94|198.39|196.89|198.47|196.97|198.29|196.79|331
1615923600000|2021-03-16 19:40:00|198.38|196.88|198.49|196.99|198.55|197.05|198.3|196.8|374
1615923900000|2021-03-16 19:45:00|198.5|197|198.64|197.14|198.77|197.27|198.49|196.99|327
1615924200000|2021-03-16 19:50:00|198.65|197.15|199.06|197.56|199.09|197.59|198.58|197.08|422
1615924500000|2021-03-16 19:55:00|199.05|197.55|199.4|197.9|199.55|198.05|198.98|197.48|359
1615924800000|2021-03-16 20:00:00|199.38|197.88|200.81|199.31|200.84|199.34|199.07|197.57|574
1615925100000|2021-03-16 20:05:00|200.82|199.32|200.98|199.48|201.32|199.82|200.57|199.07|525
1615925400000|2021-03-16 20:10:00|200.97|199.47|200.9|199.4|201.01|199.51|200.25|198.75|492
1615925700000|2021-03-16 20:15:00|200.89|199.39|200.75|199.25|201.22|199.72|200.66|199.16|505
1615926000000|2021-03-16 20:20:00|200.74|199.24|200.81|199.31|201.02|199.52|200.58|199.08|351
1615926300000|2021-03-16 20:25:00|200.8|199.3|200.62|199.12|200.82|199.32|200.37|198.87|425
1615926600000|2021-03-16 20:30:00|200.63|199.13|200.64|199.14|200.7|199.2|200.51|199.01|321
1615926900000|2021-03-16 20:35:00|200.67|199.17|200.55|199.05|200.68|199.18|200.43|198.93|379
1615927200000|2021-03-16 20:40:00|200.53|199.03|200.8|199.3|200.92|199.42|200.53|199.03|452
1615927500000|2021-03-16 20:45:00|200.81|199.31|200.57|199.07|200.81|199.31|200.31|198.81|415
1615927800000|2021-03-16 20:50:00|200.56|199.06|200.34|198.84|200.61|199.11|200.24|198.74|419
1615928100000|2021-03-16 20:55:00|200.35|198.85|200.67|199.17|200.72|199.22|200.34|198.84|347
1615928400000|2021-03-16 21:00:00|200.66|199.16|200.12|198.62|200.67|199.17|199.57|198.07|358
1615928700000|2021-03-16 21:05:00|200.14|198.64|200.61|199.11|200.62|199.12|200.02|198.52|316
1615929000000|2021-03-16 21:10:00|200.62|199.12|200.95|199.45|201.41|199.91|200.6|199.1|274
1615929300000|2021-03-16 21:15:00|200.96|199.46|200.23|198.73|200.96|199.46|200.21|198.71|311
1615929600000|2021-03-16 21:20:00|200.22|198.72|200.39|198.89|200.58|199.08|199.74|198.24|364
1615929900000|2021-03-16 21:25:00|200.38|198.88|200.97|199.47|201.14|199.64|200.38|198.88|267
1615930200000|2021-03-16 21:30:00|200.98|199.48|201.14|199.64|201.14|199.64|200.92|199.42|268
1615930500000|2021-03-16 21:35:00|201.13|199.63|201.44|199.94|201.57|200.07|201.11|199.61|185
1615930800000|2021-03-16 21:40:00|201.45|199.95|201.58|200.08|201.71|200.21|201.31|199.81|253
1615931100000|2021-03-16 21:45:00|201.57|200.07|201.21|199.71|201.57|200.07|201.21|199.71|233
1615931400000|2021-03-16 21:50:00|201.22|199.72|201.1|199.6|201.39|199.89|201.1|199.6|206
1615931700000|2021-03-16 21:55:00|201.08|199.58|201.04|199.54|201.34|199.84|200.87|199.37|332
1615932000000|2021-03-16 22:00:00|201.05|199.55|201.14|199.64|201.16|199.66|200.79|199.29|427
1615932300000|2021-03-16 22:05:00|201.13|199.63|201.51|200.01|201.54|200.04|201.13|199.63|263
1615932600000|2021-03-16 22:10:00|201.52|200.02|201.41|199.91|201.67|200.17|201.3|199.8|309
1615932900000|2021-03-16 22:15:00|201.4|199.9|201.74|200.24|201.88|200.38|201.4|199.9|377
1615933200000|2021-03-16 22:20:00|201.75|200.25|202.36|200.86|202.38|200.88|201.72|200.22|302
1615933500000|2021-03-16 22:25:00|202.34|200.84|202.16|200.66|202.39|200.89|202|200.5|424
1615933800000|2021-03-16 22:30:00|202.17|200.67|202.31|200.81|202.49|200.99|202.16|200.66|364
1615934100000|2021-03-16 22:35:00|202.32|200.82|201.52|200.02|202.34|200.84|201.52|200.02|389
1615934400000|2021-03-16 22:40:00|201.53|200.03|202.07|200.57|202.43|200.93|201.53|200.03|455
1615934700000|2021-03-16 22:45:00|202.08|200.58|201.39|199.89|202.08|200.58|201.36|199.86|409
1615935000000|2021-03-16 22:50:00|201.38|199.88|201.5|200|201.59|200.09|201.32|199.82|401
1615935300000|2021-03-16 22:55:00|201.49|199.99|201.26|199.76|201.54|200.04|201.21|199.71|327
1615935600000|2021-03-16 23:00:00|201.27|199.77|201.22|199.72|201.34|199.84|201.13|199.63|398
1615935900000|2021-03-16 23:05:00|201.21|199.71|201.6|200.1|201.65|200.15|201.1|199.6|382
1615936200000|2021-03-16 23:10:00|201.59|200.09|201.49|199.99|201.6|200.1|201.28|199.78|358
1615936500000|2021-03-16 23:15:00|201.5|200|201|199.5|201.76|200.26|200.88|199.38|356
1615936800000|2021-03-16 23:20:00|200.99|199.49|201.5|200|201.59|200.09|200.99|199.49|381
1615937100000|2021-03-16 23:25:00|201.52|200.02|200.88|199.38|201.6|200.1|200.82|199.32|361
1615937400000|2021-03-16 23:30:00|200.87|199.37|200.25|198.75|200.92|199.42|199.98|198.48|470
1615937700000|2021-03-16 23:35:00|200.27|198.77|200.62|199.12|200.73|199.23|200.24|198.74|434
1615938000000|2021-03-16 23:40:00|200.61|199.11|200.62|199.12|200.82|199.32|200.53|199.03|440
1615938300000|2021-03-16 23:45:00|200.61|199.11|200.49|198.99|200.74|199.24|200.37|198.87|457
1615938600000|2021-03-16 23:50:00|200.46|198.96|201.21|199.71|201.21|199.71|200.43|198.93|342
1615938900000|2021-03-16 23:55:00|201.25|199.75|202.39|200.89|202.44|200.94|201.07|199.57|538
1615939200000|2021-03-17 00:00:00|202.41|200.91|202.64|201.14|203.41|201.91|202.41|200.91|533
1615939500000|2021-03-17 00:05:00|202.63|201.13|202.43|200.93|202.75|201.25|201.78|200.28|587
1615939800000|2021-03-17 00:10:00|202.44|200.94|200.95|199.45|202.44|200.94|200.85|199.35|609
1615940100000|2021-03-17 00:15:00|200.96|199.46|201.48|199.98|201.49|199.99|200.96|199.46|528
1615940400000|2021-03-17 00:20:00|201.47|199.97|200.68|199.18|201.63|200.13|200.64|199.14|455
1615940700000|2021-03-17 00:25:00|200.69|199.19|200.26|198.76|200.7|199.2|200.24|198.74|477
1615941000000|2021-03-17 00:30:00|200.27|198.77|200.63|199.13|200.86|199.36|200.19|198.69|454
1615941300000|2021-03-17 00:35:00|200.64|199.14|200.58|199.08|200.9|199.4|200.28|198.78|430
1615941600000|2021-03-17 00:40:00|200.55|199.05|200.35|198.85|200.63|199.13|200.18|198.68|482
1615941900000|2021-03-17 00:45:00|200.36|198.86|200.2|198.7|200.5|199|199.78|198.28|378
1615942200000|2021-03-17 00:50:00|200.19|198.69|200.04|198.54|200.24|198.74|199.93|198.43|467
1615942500000|2021-03-17 00:55:00|200.03|198.53|200.49|198.99|200.64|199.14|199.99|198.49|443
1615942800000|2021-03-17 01:00:00|200.5|199|200.24|198.74|200.5|199|199.96|198.46|387
1615943100000|2021-03-17 01:05:00|200.23|198.73|200.41|198.91|200.49|198.99|200.23|198.73|448
1615943400000|2021-03-17 01:10:00|200.4|198.9|200.41|198.91|200.52|199.02|200.29|198.79|426
1615943700000|2021-03-17 01:15:00|200.4|198.9|199.82|198.32|200.42|198.92|199.75|198.25|431
1615944000000|2021-03-17 01:20:00|199.84|198.34|200.39|198.89|200.54|199.04|199.83|198.33|553
1615944300000|2021-03-17 01:25:00|200.42|198.92|201.5|200|201.65|200.15|200.23|198.73|514
1615944600000|2021-03-17 01:30:00|201.49|199.99|201.53|200.03|201.63|200.13|201.11|199.61|537
1615944900000|2021-03-17 01:35:00|201.52|200.02|201.12|199.62|201.86|200.36|201.12|199.62|475
1615945200000|2021-03-17 01:40:00|201.13|199.63|201.29|199.79|201.45|199.95|201.06|199.56|515
1615945500000|2021-03-17 01:45:00|201.3|199.8|201.24|199.74|201.56|200.06|201.1|199.6|411
1615945800000|2021-03-17 01:50:00|201.23|199.73|200.93|199.43|201.39|199.89|200.81|199.31|382
1615946100000|2021-03-17 01:55:00|200.94|199.44|201.03|199.53|201.08|199.58|200.82|199.32|455
1615946400000|2021-03-17 02:00:00|201.02|199.52|200.48|198.98|201.11|199.61|200.33|198.83|414
1615946700000|2021-03-17 02:05:00|200.49|198.99|200.17|198.67|200.67|199.17|200.17|198.67|481
1615947000000|2021-03-17 02:10:00|200.18|198.68|199.85|198.35|200.39|198.89|199.84|198.34|425
1615947300000|2021-03-17 02:15:00|199.84|198.34|199.71|198.21|200|198.5|199.64|198.14|408
1615947600000|2021-03-17 02:20:00|199.7|198.2|198.43|196.93|199.8|198.3|198.43|196.93|526
1615947900000|2021-03-17 02:25:00|198.46|196.96|198.83|197.33|198.87|197.37|198.46|196.96|460
1615948200000|2021-03-17 02:30:00|198.82|197.32|198.48|196.98|199.34|197.84|198.39|196.89|473
1615948500000|2021-03-17 02:35:00|198.47|196.97|198.48|196.98|198.64|197.14|197.98|196.48|577
1615948800000|2021-03-17 02:40:00|198.47|196.97|198.54|197.04|198.76|197.26|198.41|196.91|403
1615949100000|2021-03-17 02:45:00|198.52|197.02|198.74|197.24|198.86|197.36|198.19|196.69|435
1615949400000|2021-03-17 02:50:00|198.73|197.23|198.74|197.24|198.89|197.39|198.62|197.12|361
1615949700000|2021-03-17 02:55:00|198.72|197.22|198.54|197.04|199|197.5|198.53|197.03|383
1615950000000|2021-03-17 03:00:00|198.53|197.03|198.91|197.41|199.1|197.6|198.11|196.61|484
1615950300000|2021-03-17 03:05:00|198.9|197.4|198.65|197.15|199.27|197.77|198.46|196.96|514
1615950600000|2021-03-17 03:10:00|198.64|197.14|199.16|197.66|199.16|197.66|198.57|197.07|457
1615950900000|2021-03-17 03:15:00|199.18|197.68|199.06|197.56|199.46|197.96|198.89|197.39|462
1615951200000|2021-03-17 03:20:00|199.11|197.61|199.13|197.63|199.3|197.8|198.7|197.2|394
1615951500000|2021-03-17 03:25:00|199.14|197.64|198.88|197.38|199.23|197.73|198.7|197.2|453
1615951800000|2021-03-17 03:30:00|198.92|197.42|198.96|197.46|199.13|197.63|198.78|197.28|416
1615952100000|2021-03-17 03:35:00|198.95|197.45|199|197.5|199.07|197.57|198.68|197.18|375
1615952400000|2021-03-17 03:40:00|198.99|197.49|198.55|197.05|199.03|197.53|198.52|197.02|451
1615952700000|2021-03-17 03:45:00|198.54|197.04|199.02|197.52|199.47|197.97|198.51|197.01|548
1615953000000|2021-03-17 03:50:00|199|197.5|198.26|196.76|199.1|197.6|197.98|196.48|480
1615953300000|2021-03-17 03:55:00|198.27|196.77|197.98|196.48|198.41|196.91|197.81|196.31|598
1615953600000|2021-03-17 04:00:00|197.97|196.47|198.36|196.86|198.51|197.01|197.66|196.16|530
1615953900000|2021-03-17 04:05:00|198.35|196.85|198.24|196.74|198.85|197.35|198.2|196.7|477
1615954200000|2021-03-17 04:10:00|198.23|196.73|198.14|196.64|198.23|196.73|197.78|196.28|530
1615954500000|2021-03-17 04:15:00|198.16|196.66|198.11|196.61|198.28|196.78|197.89|196.39|472
1615954800000|2021-03-17 04:20:00|198.1|196.6|198.54|197.04|198.88|197.38|198.07|196.57|433
1615955100000|2021-03-17 04:25:00|198.57|197.07|198.11|196.61|198.75|197.25|198.08|196.58|457
1615955400000|2021-03-17 04:30:00|198.12|196.62|198.67|197.17|199.08|197.58|198.07|196.57|526
1615955700000|2021-03-17 04:35:00|198.66|197.16|198.51|197.01|198.74|197.24|198.31|196.81|424
1615956000000|2021-03-17 04:40:00|198.52|197.02|198.69|197.19|199|197.5|198.4|196.9|371
1615956300000|2021-03-17 04:45:00|198.68|197.18|198.61|197.11|198.69|197.19|198.38|196.88|401
1615956600000|2021-03-17 04:50:00|198.6|197.1|198.51|197.01|198.68|197.18|198.45|196.95|403
1615956900000|2021-03-17 04:55:00|198.52|197.02|198.94|197.44|199.51|198.01|198.49|196.99|501
1615957200000|2021-03-17 05:00:00|198.95|197.45|197.99|196.49|198.95|197.45|197.92|196.42|558
1615957500000|2021-03-17 05:05:00|197.98|196.48|198.54|197.04|198.54|197.04|197.83|196.33|479
1615957800000|2021-03-17 05:10:00|198.53|197.03|198.14|196.64|198.54|197.04|198.03|196.53|525
1615958100000|2021-03-17 05:15:00|198.15|196.65|198.78|197.28|199|197.5|198.15|196.65|602
1615958400000|2021-03-17 05:20:00|198.77|197.27|199.1|197.6|199.11|197.61|198.64|197.14|451
1615958700000|2021-03-17 05:25:00|199.13|197.63|199.14|197.64|199.19|197.69|198.88|197.38|353
1615959000000|2021-03-17 05:30:00|199.12|197.62|199.01|197.51|199.24|197.74|198.86|197.36|379
1615959300000|2021-03-17 05:35:00|199.02|197.52|198.69|197.19|199.05|197.55|198.63|197.13|420
1615959600000|2021-03-17 05:40:00|198.7|197.2|199.37|197.87|199.38|197.88|198.56|197.06|327
1615959900000|2021-03-17 05:45:00|199.32|197.82|199.82|198.32|199.84|198.34|199.28|197.78|427
1615960200000|2021-03-17 05:50:00|199.84|198.34|199.78|198.28|199.86|198.36|199.58|198.08|422
1615960500000|2021-03-17 05:55:00|199.75|198.25|200.04|198.54|200.07|198.57|199.74|198.24|327
1615960800000|2021-03-17 06:00:00|200.02|198.52|199.99|198.49|200.16|198.66|199.81|198.31|377
1615961100000|2021-03-17 06:05:00|199.98|198.48|199.61|198.11|200.09|198.59|199.58|198.08|349
1615961400000|2021-03-17 06:10:00|199.6|198.1|199.43|197.93|199.66|198.16|199.29|197.79|449
1615961700000|2021-03-17 06:15:00|199.44|197.94|199.89|198.39|199.97|198.47|199.44|197.94|372
1615962000000|2021-03-17 06:20:00|199.9|198.4|199.69|198.19|199.9|198.4|199.59|198.09|447
1615962300000|2021-03-17 06:25:00|199.7|198.2|199.93|198.43|199.98|198.48|199.61|198.11|436
1615962600000|2021-03-17 06:30:00|199.91|198.41|200.26|198.76|200.26|198.76|199.73|198.23|397
1615962900000|2021-03-17 06:35:00|200.25|198.75|199.76|198.26|200.33|198.83|199.76|198.26|452
1615963200000|2021-03-17 06:40:00|199.74|198.24|199.93|198.43|199.98|198.48|199.64|198.14|339
1615963500000|2021-03-17 06:45:00|199.92|198.42|199.97|198.47|200.22|198.72|199.82|198.32|448
1615963800000|2021-03-17 06:50:00|199.98|198.48|203.09|201.59|203.11|201.61|199.92|198.42|559
1615964100000|2021-03-17 06:55:00|203.1|201.6|205.71|204.21|205.71|204.21|202.93|201.43|655
1615964400000|2021-03-17 07:00:00|205.72|204.22|206.95|205.45|207.43|205.93|205.71|204.21|717
1615964700000|2021-03-17 07:05:00|206.97|205.47|205.71|204.21|207.05|205.55|205.71|204.21|592
1615965000000|2021-03-17 07:10:00|205.73|204.23|204.48|202.98|205.77|204.27|204.48|202.98|550
1615965300000|2021-03-17 07:15:00|204.45|202.95|205.09|203.59|205.2|203.7|204.44|202.94|556
1615965600000|2021-03-17 07:20:00|205.1|203.6|204.14|202.64|205.31|203.81|203.45|201.95|560
1615965900000|2021-03-17 07:25:00|204.16|202.66|203.7|202.2|204.24|202.74|202.73|201.23|589
1615966200000|2021-03-17 07:30:00|203.72|202.22|203.13|201.63|204.24|202.74|202.9|201.4|459
1615966500000|2021-03-17 07:35:00|203.14|201.64|203.36|201.86|203.65|202.15|203.11|201.61|606
1615966800000|2021-03-17 07:40:00|203.34|201.84|203.31|201.81|203.49|201.99|203.08|201.58|502
1615967100000|2021-03-17 07:45:00|203.3|201.8|203.42|201.92|203.7|202.2|203.28|201.78|438
1615967400000|2021-03-17 07:50:00|203.43|201.93|202.81|201.31|203.43|201.93|202.49|200.99|410
1615967700000|2021-03-17 07:55:00|202.82|201.32|202.76|201.26|202.9|201.4|202.3|200.8|507
1615968000000|2021-03-17 08:00:00|202.75|201.25|202.44|200.94|204.16|202.66|202.38|200.88|569
1615968300000|2021-03-17 08:05:00|202.42|200.92|201.57|200.07|202.66|201.16|201.48|199.98|536
1615968600000|2021-03-17 08:10:00|201.6|200.1|201.83|200.33|202.05|200.55|201.59|200.09|508
1615968900000|2021-03-17 08:15:00|201.84|200.34|201.63|200.13|202.14|200.64|201.56|200.06|444
1615969200000|2021-03-17 08:20:00|201.64|200.14|201.37|199.87|201.64|200.14|200.64|199.14|554
1615969500000|2021-03-17 08:25:00|201.36|199.86|201.87|200.37|202.19|200.69|201.35|199.85|570
1615969800000|2021-03-17 08:30:00|201.84|200.34|201.57|200.07|202.42|200.92|201.43|199.93|451
1615970100000|2021-03-17 08:35:00|201.56|200.06|201.51|200.01|202.03|200.53|201.13|199.63|418
1615970400000|2021-03-17 08:40:00|201.52|200.02|202.36|200.86|202.44|200.94|201.51|200.01|487
1615970700000|2021-03-17 08:45:00|202.37|200.87|201.91|200.41|202.45|200.95|201.9|200.4|416
1615971000000|2021-03-17 08:50:00|201.92|200.42|201.85|200.35|202.22|200.72|201.62|200.12|467
1615971300000|2021-03-17 08:55:00|201.84|200.34|201.86|200.36|202.06|200.56|201.72|200.22|429
1615971600000|2021-03-17 09:00:00|201.87|200.37|201.51|200.01|201.91|200.41|201.45|199.95|416
1615971900000|2021-03-17 09:05:00|201.5|200|201.87|200.37|202.1|200.6|201.49|199.99|504
1615972200000|2021-03-17 09:10:00|201.88|200.38|201.7|200.2|202.04|200.54|201.65|200.15|417
1615972500000|2021-03-17 09:15:00|201.71|200.21|200.87|199.37|201.88|200.38|200.71|199.21|480
1615972800000|2021-03-17 09:20:00|200.9|199.4|199.43|197.93|200.92|199.42|199.25|197.75|543
1615973100000|2021-03-17 09:25:00|199.44|197.94|199.65|198.15|200.18|198.68|199.43|197.93|487
1615973400000|2021-03-17 09:30:00|199.64|198.14|199.21|197.71|199.85|198.35|199.05|197.55|621
1615973700000|2021-03-17 09:35:00|199.2|197.7|198.91|197.41|199.37|197.87|198.41|196.91|612
1615974000000|2021-03-17 09:40:00|198.9|197.4|198.48|196.98|199.4|197.9|198.44|196.94|606
1615974300000|2021-03-17 09:45:00|198.5|197|197.15|195.65|198.5|197|197.07|195.57|720
1615974600000|2021-03-17 09:50:00|197.16|195.66|197.91|196.41|198.04|196.54|197.02|195.52|685
1615974900000|2021-03-17 09:55:00|197.88|196.38|197.87|196.37|198.11|196.61|197.54|196.04|541
1615975200000|2021-03-17 10:00:00|197.89|196.39|198.78|197.28|199.17|197.67|197.56|196.06|591
1615975500000|2021-03-17 10:05:00|198.77|197.27|198.5|197|198.77|197.27|198.11|196.61|348
1615975800000|2021-03-17 10:10:00|198.48|196.98|198.98|197.48|199.03|197.53|198.47|196.97|356
1615976100000|2021-03-17 10:15:00|198.96|197.46|198.85|197.35|199|197.5|198.73|197.23|397
1615976400000|2021-03-17 10:20:00|198.86|197.36|199.35|197.85|199.5|198|198.6|197.1|498
1615976700000|2021-03-17 10:25:00|199.36|197.86|199.9|198.4|199.94|198.44|199.31|197.81|556
1615977000000|2021-03-17 10:30:00|199.89|198.39|199.61|198.11|199.93|198.43|199.37|197.87|459
1615977300000|2021-03-17 10:35:00|199.62|198.12|199.73|198.23|199.87|198.37|199.43|197.93|408
1615977600000|2021-03-17 10:40:00|199.74|198.24|199.46|197.96|199.82|198.32|199.35|197.85|371
1615977900000|2021-03-17 10:45:00|199.47|197.97|199.2|197.7|199.57|198.07|198.9|197.4|393
1615978200000|2021-03-17 10:50:00|199.19|197.69|199.07|197.57|199.29|197.79|198.86|197.36|392
1615978500000|2021-03-17 10:55:00|199.06|197.56|199.23|197.73|199.41|197.91|198.94|197.44|395
1615978800000|2021-03-17 11:00:00|199.25|197.75|199.18|197.68|199.28|197.78|198.17|196.67|513
1615979100000|2021-03-17 11:05:00|199.19|197.69|198.62|197.12|199.19|197.69|198.33|196.83|424
1615979400000|2021-03-17 11:10:00|198.64|197.14|198.59|197.09|198.83|197.33|198.3|196.8|377
1615979700000|2021-03-17 11:15:00|198.58|197.08|197.65|196.15|198.59|197.09|197.65|196.15|418
1615980000000|2021-03-17 11:20:00|197.64|196.14|197.88|196.38|198.21|196.71|197.22|195.72|532
1615980300000|2021-03-17 11:25:00|197.87|196.37|196.92|195.42|197.87|196.37|196.74|195.24|461
1615980600000|2021-03-17 11:30:00|196.94|195.44|196.81|195.31|197.53|196.03|196.53|195.03|565
1615980900000|2021-03-17 11:35:00|196.82|195.32|198.01|196.51|198.13|196.63|196.6|195.1|519
1615981200000|2021-03-17 11:40:00|198|196.5|198.15|196.65|198.25|196.75|197.89|196.39|392
1615981500000|2021-03-17 11:45:00|198.12|196.62|197.98|196.48|198.41|196.91|197.98|196.48|372
1615981800000|2021-03-17 11:50:00|197.99|196.49|197.21|195.71|198.07|196.57|196.95|195.45|482
1615982100000|2021-03-17 11:55:00|197.19|195.69|196.96|195.46|197.34|195.84|196.64|195.14|482
1615982400000|2021-03-17 12:00:00|196.97|195.47|196.21|194.71|197.65|196.15|196.11|194.61|482
1615982700000|2021-03-17 12:05:00|196.2|194.7|195.81|194.31|196.47|194.97|195.76|194.26|599
1615983000000|2021-03-17 12:10:00|195.83|194.33|195.31|193.81|195.98|194.48|195.23|193.73|549
1615983300000|2021-03-17 12:15:00|195.29|193.79|196.54|195.04|196.6|195.1|195.04|193.54|653
1615983600000|2021-03-17 12:20:00|196.53|195.03|196.79|195.29|196.91|195.41|195.84|194.34|534
1615983900000|2021-03-17 12:25:00|196.8|195.3|197.71|196.21|197.71|196.21|196.68|195.18|552
1615984200000|2021-03-17 12:30:00|197.72|196.22|197.9|196.4|198.11|196.61|197.51|196.01|600
1615984500000|2021-03-17 12:35:00|197.93|196.43|198.27|196.77|198.33|196.83|197.69|196.19|516
1615984800000|2021-03-17 12:40:00|198.28|196.78|198.06|196.56|198.42|196.92|198.05|196.55|443
1615985100000|2021-03-17 12:45:00|198.05|196.55|198.01|196.51|198.09|196.59|197.72|196.22|380
1615985400000|2021-03-17 12:50:00|197.99|196.49|198.26|196.76|198.52|197.02|197.91|196.41|500
1615985700000|2021-03-17 12:55:00|198.25|196.75|198.14|196.64|198.26|196.76|198.09|196.59|364
1615986000000|2021-03-17 13:00:00|198.15|196.65|198.07|196.57|198.47|196.97|197.98|196.48|380
1615986300000|2021-03-17 13:05:00|198.06|196.56|197.86|196.36|198.3|196.8|197.86|196.36|401
1615986600000|2021-03-17 13:10:00|197.85|196.35|197.9|196.4|197.91|196.41|197.41|195.91|508
1615986900000|2021-03-17 13:15:00|197.89|196.39|197.94|196.44|198.37|196.87|197.58|196.08|460
1615987200000|2021-03-17 13:20:00|197.93|196.43|198.87|197.37|198.87|197.37|197.89|196.39|441
1615987500000|2021-03-17 13:25:00|198.88|197.38|198.68|197.18|199.41|197.91|198.64|197.14|425
1615987800000|2021-03-17 13:30:00|198.67|197.17|198.14|196.64|198.67|197.17|198.1|196.6|345
1615988100000|2021-03-17 13:35:00|198.13|196.63|197.83|196.33|198.31|196.81|197.75|196.25|341
1615988400000|2021-03-17 13:40:00|197.82|196.32|197.82|196.32|197.92|196.42|197.72|196.22|309
1615988700000|2021-03-17 13:45:00|197.83|196.33|197.26|195.76|197.83|196.33|197|195.5|408
1615989000000|2021-03-17 13:50:00|197.25|195.75|197.81|196.31|197.86|196.36|197.08|195.58|442
1615989300000|2021-03-17 13:55:00|197.8|196.3|198.14|196.64|198.61|197.11|197.8|196.3|381
1615989600000|2021-03-17 14:00:00|198.19|196.69|197.6|196.1|198.19|196.69|197.55|196.05|363
1615989900000|2021-03-17 14:05:00|197.61|196.11|197.25|195.75|197.61|196.11|197.09|195.59|421
1615990200000|2021-03-17 14:10:00|197.26|195.76|197.27|195.77|197.35|195.85|197.13|195.63|413
1615990500000|2021-03-17 14:15:00|197.26|195.76|198.32|196.82|198.32|196.82|197.19|195.69|442
1615990800000|2021-03-17 14:20:00|198.31|196.81|198.13|196.63|198.56|197.06|197.63|196.13|446
1615991100000|2021-03-17 14:25:00|198.12|196.62|197.81|196.31|198.18|196.68|197.66|196.16|316
1615991400000|2021-03-17 14:30:00|197.82|196.32|198.69|197.19|199.01|197.51|197.63|196.13|512
1615991700000|2021-03-17 14:35:00|198.7|197.2|198.51|197.01|198.78|197.28|198.21|196.71|472
1615992000000|2021-03-17 14:40:00|198.52|197.02|198.33|196.83|198.75|197.25|198.3|196.8|363
1615992300000|2021-03-17 14:45:00|198.32|196.82|198.32|196.82|198.38|196.88|197.8|196.3|476
1615992600000|2021-03-17 14:50:00|198.33|196.83|198.06|196.56|198.5|197|197.88|196.38|524
1615992900000|2021-03-17 14:55:00|198.05|196.55|197.83|196.33|198.28|196.78|197.81|196.31|419
1615993200000|2021-03-17 15:00:00|197.82|196.32|197.44|195.94|197.86|196.36|197.17|195.67|547
1615993500000|2021-03-17 15:05:00|197.45|195.95|198.77|197.27|198.81|197.31|197.34|195.84|507
1615993800000|2021-03-17 15:10:00|198.75|197.25|198.37|196.87|199.32|197.82|198.24|196.74|655
1615994100000|2021-03-17 15:15:00|198.38|196.88|198.82|197.32|198.99|197.49|198.38|196.88|500
1615994400000|2021-03-17 15:20:00|198.84|197.34|198.72|197.22|198.86|197.36|198.3|196.8|475
1615994700000|2021-03-17 15:25:00|198.71|197.21|198.39|196.89|198.76|197.26|198.38|196.88|415
1615995000000|2021-03-17 15:30:00|198.4|196.9|198.23|196.73|198.42|196.92|197.94|196.44|533
1615995300000|2021-03-17 15:35:00|198.24|196.74|198.25|196.75|198.64|197.14|198.14|196.64|390
1615995600000|2021-03-17 15:40:00|198.24|196.74|198.23|196.73|198.42|196.92|198.08|196.58|484
1615995900000|2021-03-17 15:45:00|198.22|196.72|198.45|196.95|198.58|197.08|198.22|196.72|396
1615996200000|2021-03-17 15:50:00|198.46|196.96|198.57|197.07|198.57|197.07|198.27|196.77|417
1615996500000|2021-03-17 15:55:00|198.59|197.09|198|196.5|198.95|197.45|198|196.5|418
1615996800000|2021-03-17 16:00:00|198.01|196.51|197.94|196.44|198.06|196.56|197.13|195.63|562
1615997100000|2021-03-17 16:05:00|197.93|196.43|198.98|197.48|199.06|197.56|197.93|196.43|464
1615997400000|2021-03-17 16:10:00|198.96|197.46|198.72|197.22|198.96|197.46|198.39|196.89|414
1615997700000|2021-03-17 16:15:00|198.74|197.24|198.71|197.21|198.93|197.43|198.33|196.83|427
1615998000000|2021-03-17 16:20:00|198.7|197.2|199.21|197.71|199.37|197.87|198.7|197.2|437
1615998300000|2021-03-17 16:25:00|199.22|197.72|200.61|199.11|201|199.5|199.22|197.72|584
1615998600000|2021-03-17 16:30:00|200.59|199.09|199.63|198.13|200.61|199.11|199.57|198.07|520
1615998900000|2021-03-17 16:35:00|199.62|198.12|199.44|197.94|199.63|198.13|199.21|197.71|399
1615999200000|2021-03-17 16:40:00|199.43|197.93|199.37|197.87|199.48|197.98|199.26|197.76|331
1615999500000|2021-03-17 16:45:00|199.38|197.88|199.22|197.72|199.75|198.25|199.12|197.62|399
1615999800000|2021-03-17 16:50:00|199.21|197.71|199.48|197.98|199.62|198.12|199.21|197.71|385
1616000100000|2021-03-17 16:55:00|199.49|197.99|199.35|197.85|199.54|198.04|199.23|197.73|408
1616000400000|2021-03-17 17:00:00|199.34|197.84|199.05|197.55|199.48|197.98|199.03|197.53|279
1616000700000|2021-03-17 17:05:00|199.12|197.62|198.84|197.34|199.27|197.77|198.81|197.31|384
1616001000000|2021-03-17 17:10:00|198.83|197.33|198.92|197.42|198.99|197.49|198.79|197.29|356
1616001300000|2021-03-17 17:15:00|198.93|197.43|199.1|197.6|199.21|197.71|198.93|197.43|332
1616001600000|2021-03-17 17:20:00|199.09|197.59|199.2|197.7|199.34|197.84|198.87|197.37|346
1616001900000|2021-03-17 17:25:00|199.21|197.71|199.19|197.69|199.25|197.75|199.08|197.58|294
1616002200000|2021-03-17 17:30:00|199.2|197.7|199.28|197.78|199.37|197.87|199.03|197.53|316
1616002500000|2021-03-17 17:35:00|199.29|197.79|199.65|198.15|199.66|198.16|199.2|197.7|347
1616002800000|2021-03-17 17:40:00|199.64|198.14|199.49|197.99|200.16|198.66|199.35|197.85|374
1616003100000|2021-03-17 17:45:00|199.5|198|199.63|198.13|199.63|198.13|198.98|197.48|395
1616003400000|2021-03-17 17:50:00|199.62|198.12|199.37|197.87|199.64|198.14|199.33|197.83|332
1616003700000|2021-03-17 17:55:00|199.36|197.86|199.21|197.71|199.44|197.94|198.78|197.28|424
1616004000000|2021-03-17 18:00:00|199.22|197.72|200.35|198.85|200.59|199.09|199.22|197.72|631
1616004300000|2021-03-17 18:05:00|200.34|198.84|201.45|199.95|201.45|199.95|200.3|198.8|493
1616004600000|2021-03-17 18:10:00|201.44|199.94|201.63|200.13|202.13|200.63|201.44|199.94|569
1616004900000|2021-03-17 18:15:00|201.62|200.12|202.61|201.11|202.64|201.14|201.62|200.12|589
1616005200000|2021-03-17 18:20:00|202.6|201.1|202.57|201.07|203.31|201.81|202.32|200.82|602
1616005500000|2021-03-17 18:25:00|202.56|201.06|202.5|201|202.81|201.31|202.43|200.93|645
1616005800000|2021-03-17 18:30:00|202.51|201.01|202.2|200.7|202.71|201.21|202.02|200.52|515
1616006100000|2021-03-17 18:35:00|202.19|200.69|202.83|201.33|203.02|201.52|201.98|200.48|558
1616006400000|2021-03-17 18:40:00|202.82|201.32|203.69|202.19|203.78|202.28|202.8|201.3|515
1616006700000|2021-03-17 18:45:00|203.7|202.2|203.49|201.99|203.78|202.28|203.42|201.92|542
1616007000000|2021-03-17 18:50:00|203.5|202|203.8|202.3|203.8|202.3|203.46|201.96|502
1616007300000|2021-03-17 18:55:00|203.79|202.29|204.35|202.85|204.37|202.87|203.69|202.19|543
1616007600000|2021-03-17 19:00:00|204.33|202.83|204.73|203.23|204.85|203.35|204.27|202.77|676
1616007900000|2021-03-17 19:05:00|204.74|203.24|204.43|202.93|204.89|203.39|204.26|202.76|521
1616008200000|2021-03-17 19:10:00|204.42|202.92|204.27|202.77|204.61|203.11|204.01|202.51|570
1616008500000|2021-03-17 19:15:00|204.28|202.78|204.19|202.69|204.58|203.08|204.14|202.64|531
1616008800000|2021-03-17 19:20:00|204.2|202.7|203.51|202.01|204.22|202.72|203.39|201.89|556
1616009100000|2021-03-17 19:25:00|203.52|202.02|204.03|202.53|204.24|202.74|203.5|202|482
1616009400000|2021-03-17 19:30:00|204.04|202.54|204.96|203.46|205|203.5|204.02|202.52|553
1616009700000|2021-03-17 19:35:00|204.97|203.47|204.41|202.91|205.03|203.53|204.35|202.85|602
1616010000000|2021-03-17 19:40:00|204.4|202.9|204.3|202.8|204.76|203.26|204.16|202.66|473
1616010300000|2021-03-17 19:45:00|204.29|202.79|204.03|202.53|204.65|203.15|203.76|202.26|518
1616010600000|2021-03-17 19:50:00|204.02|202.52|203.82|202.32|204.14|202.64|203.46|201.96|590
1616010900000|2021-03-17 19:55:00|203.81|202.31|204.12|202.62|204.16|202.66|203.74|202.24|560
1616011200000|2021-03-17 20:00:00|204.1|202.6|204.21|202.71|204.62|203.12|204.1|202.6|597
1616011500000|2021-03-17 20:05:00|204.2|202.7|204.41|202.91|204.69|203.19|204.2|202.7|477
1616011800000|2021-03-17 20:10:00|204.43|202.93|204.64|203.14|204.65|203.15|204.19|202.69|454
1616012100000|2021-03-17 20:15:00|204.61|203.11|204.7|203.2|204.79|203.29|204.41|202.91|488
1616012400000|2021-03-17 20:20:00|204.71|203.21|204.72|203.22|204.86|203.36|204.57|203.07|445
1616012700000|2021-03-17 20:25:00|204.73|203.23|203.95|202.45|204.74|203.24|203.84|202.34|552
1616013000000|2021-03-17 20:30:00|203.94|202.44|204.6|203.1|204.74|203.24|203.93|202.43|503
1616013300000|2021-03-17 20:35:00|204.59|203.09|204.44|202.94|204.8|203.3|204.3|202.8|496
1616013600000|2021-03-17 20:40:00|204.43|202.93|204.13|202.63|204.51|203.01|204.13|202.63|347
1616013900000|2021-03-17 20:45:00|204.11|202.61|203.77|202.27|204.25|202.75|203.59|202.09|387
1616014200000|2021-03-17 20:50:00|203.78|202.28|203.41|201.91|203.93|202.43|203.33|201.83|406
1616014500000|2021-03-17 20:55:00|203.4|201.9|203.36|201.86|203.73|202.23|203.22|201.72|404
1616014800000|2021-03-17 21:00:00|203.37|201.87|203.81|202.31|204.02|202.52|203.36|201.86|301
1616015100000|2021-03-17 21:05:00|203.82|202.32|203.92|202.42|203.93|202.43|203.76|202.26|307
1616015400000|2021-03-17 21:10:00|203.93|202.43|203.68|202.18|204.13|202.63|203.62|202.12|294
1616015700000|2021-03-17 21:15:00|203.69|202.19|202.93|201.43|203.73|202.23|202.93|201.43|350
1616016000000|2021-03-17 21:20:00|202.94|201.44|202.55|201.05|202.94|201.44|202.47|200.97|284
1616016300000|2021-03-17 21:25:00|202.56|201.06|203.25|201.75|203.33|201.83|202.56|201.06|267
1616016600000|2021-03-17 21:30:00|203.24|201.74|204.71|203.21|204.88|203.38|203.15|201.65|369
1616016900000|2021-03-17 21:35:00|204.72|203.22|204.41|202.91|205.29|203.79|204.29|202.79|450
1616017200000|2021-03-17 21:40:00|204.4|202.9|204.83|203.33|205.03|203.53|204.37|202.87|526
1616017500000|2021-03-17 21:45:00|204.82|203.32|204.9|203.4|205.01|203.51|204.72|203.22|368
1616017800000|2021-03-17 21:50:00|204.91|203.41|205.61|204.11|205.61|204.11|204.9|203.4|316
1616018100000|2021-03-17 21:55:00|205.67|204.17|206.05|204.55|206.09|204.59|205.5|204|324
1616018400000|2021-03-17 22:00:00|206.06|204.56|206.52|205.02|206.6|205.1|206.05|204.55|496
1616018700000|2021-03-17 22:05:00|206.53|205.03|206.41|204.91|206.75|205.25|206.39|204.89|457
1616019000000|2021-03-17 22:10:00|206.42|204.92|206.39|204.89|206.67|205.17|206|204.5|505
1616019300000|2021-03-17 22:15:00|206.35|204.85|206.13|204.63|206.4|204.9|206.12|204.62|376
1616019600000|2021-03-17 22:20:00|206.12|204.62|205.65|204.15|206.2|204.7|205.49|203.99|392
1616019900000|2021-03-17 22:25:00|205.62|204.12|205.57|204.07|205.71|204.21|205.43|203.93|408
1616020200000|2021-03-17 22:30:00|205.55|204.05|205.28|203.78|206|204.5|205.19|203.69|524
1616020500000|2021-03-17 22:35:00|205.29|203.79|204.76|203.26|205.32|203.82|204.74|203.24|561
1616020800000|2021-03-17 22:40:00|204.75|203.25|204.81|203.31|204.91|203.41|204.53|203.03|513
1616021100000|2021-03-17 22:45:00|204.82|203.32|205.14|203.64|205.67|204.17|204.82|203.32|449
1616021400000|2021-03-17 22:50:00|205.15|203.65|205.37|203.87|205.39|203.89|204.99|203.49|430
1616021700000|2021-03-17 22:55:00|205.39|203.89|205.71|204.21|205.9|204.4|205.27|203.77|433
1616022000000|2021-03-17 23:00:00|205.75|204.25|206.09|204.59|206.48|204.98|205.72|204.22|510
1616022300000|2021-03-17 23:05:00|206.08|204.58|205.92|204.42|206.09|204.59|205.53|204.03|533
1616022600000|2021-03-17 23:10:00|205.93|204.43|206.26|204.76|207.09|205.59|205.84|204.34|588
1616022900000|2021-03-17 23:15:00|206.28|204.78|207.32|205.82|207.35|205.85|206.28|204.78|505
1616023200000|2021-03-17 23:20:00|207.33|205.83|206.81|205.31|207.37|205.87|206.39|204.89|453
1616023500000|2021-03-17 23:25:00|206.83|205.33|205.83|204.33|206.86|205.36|205.83|204.33|349
1616023800000|2021-03-17 23:30:00|205.84|204.34|205.31|203.81|206.07|204.57|205.17|203.67|488
1616024100000|2021-03-17 23:35:00|205.3|203.8|205.79|204.29|205.89|204.39|205.3|203.8|407
1616024400000|2021-03-17 23:40:00|205.78|204.28|206.1|204.6|206.12|204.62|205.77|204.27|398
1616024700000|2021-03-17 23:45:00|206.11|204.61|206.13|204.63|206.64|205.14|206|204.5|385
1616025000000|2021-03-17 23:50:00|206.17|204.67|206.41|204.91|206.66|205.16|206.15|204.65|374
1616025300000|2021-03-17 23:55:00|206.42|204.92|206.75|205.25|207.1|205.6|206.41|204.91|498
1616025600000|2021-03-18 00:00:00|206.76|205.26|207.03|205.53|208.29|206.79|206.75|205.25|712
1616025900000|2021-03-18 00:05:00|207.04|205.54|206.76|205.26|207.67|206.17|206.74|205.24|554
1616026200000|2021-03-18 00:10:00|206.75|205.25|206.88|205.38|207.12|205.62|206.75|205.25|508
1616026500000|2021-03-18 00:15:00|206.87|205.37|206.66|205.16|206.95|205.45|206.48|204.98|426
1616026800000|2021-03-18 00:20:00|206.65|205.15|205.58|204.08|206.65|205.15|205.26|203.76|558
1616027100000|2021-03-18 00:25:00|205.56|204.06|205.92|204.42|206.1|204.6|205.44|203.94|520
1616027400000|2021-03-18 00:30:00|205.91|204.41|206.51|205.01|206.72|205.22|205.91|204.41|509
1616027700000|2021-03-18 00:35:00|206.53|205.03|206.02|204.52|206.64|205.14|205.82|204.32|521
1616028000000|2021-03-18 00:40:00|206.01|204.51|206.44|204.94|206.49|204.99|205.75|204.25|508
1616028300000|2021-03-18 00:45:00|206.43|204.93|206.42|204.92|206.61|205.11|206.13|204.63|434
1616028600000|2021-03-18 00:50:00|206.43|204.93|207.12|205.62|207.12|205.62|206.3|204.8|377
1616028900000|2021-03-18 00:55:00|207.1|205.6|206.84|205.34|207.23|205.73|206.69|205.19|367
1616029200000|2021-03-18 01:00:00|206.85|205.35|207.2|205.7|207.23|205.73|206.85|205.35|351
1616029500000|2021-03-18 01:05:00|207.23|205.73|206.15|204.65|207.37|205.87|206.13|204.63|489
1616029800000|2021-03-18 01:10:00|206.14|204.64|206.35|204.85|206.47|204.97|206|204.5|437
1616030100000|2021-03-18 01:15:00|206.33|204.83|206.6|205.1|206.73|205.23|206.15|204.65|450
1616030400000|2021-03-18 01:20:00|206.61|205.11|207.43|205.93|207.67|206.17|206.5|205|456
1616030700000|2021-03-18 01:25:00|207.44|205.94|206.34|204.84|207.62|206.12|206.34|204.84|415
1616031000000|2021-03-18 01:30:00|206.36|204.86|206.69|205.19|206.76|205.26|206.32|204.82|441
1616031300000|2021-03-18 01:35:00|206.67|205.17|206.77|205.27|206.99|205.49|206.62|205.12|475
1616031600000|2021-03-18 01:40:00|206.76|205.26|206.1|204.6|206.84|205.34|206.1|204.6|389
1616031900000|2021-03-18 01:45:00|206.11|204.61|205.93|204.43|206.17|204.67|205.92|204.42|386
1616032200000|2021-03-18 01:50:00|205.94|204.44|206.38|204.88|206.61|205.11|205.94|204.44|408
1616032500000|2021-03-18 01:55:00|206.36|204.86|206.25|204.75|206.44|204.94|206.21|204.71|287
1616032800000|2021-03-18 02:00:00|206.24|204.74|207.18|205.68|207.61|206.11|206.23|204.73|439
1616033100000|2021-03-18 02:05:00|207.19|205.69|206.42|204.92|207.19|205.69|206.41|204.91|410
1616033400000|2021-03-18 02:10:00|206.41|204.91|207.2|205.7|207.24|205.74|206.4|204.9|430
1616033700000|2021-03-18 02:15:00|207.21|205.71|207.66|206.16|207.68|206.18|206.84|205.34|473
1616034000000|2021-03-18 02:20:00|207.67|206.17|207.45|205.95|207.81|206.31|207.16|205.66|474
1616034300000|2021-03-18 02:25:00|207.46|205.96|207.53|206.03|207.59|206.09|207.05|205.55|356
1616034600000|2021-03-18 02:30:00|207.51|206.01|208.14|206.64|208.56|207.06|207.51|206.01|604
1616034900000|2021-03-18 02:35:00|208.15|206.65|208.02|206.52|208.61|207.11|208.02|206.52|573
1616035200000|2021-03-18 02:40:00|208.03|206.53|207.88|206.38|208.23|206.73|207.5|206|462
1616035500000|2021-03-18 02:45:00|207.87|206.37|207.41|205.91|207.95|206.45|207.22|205.72|501
1616035800000|2021-03-18 02:50:00|207.4|205.9|207.45|205.95|207.94|206.44|207.4|205.9|433
1616036100000|2021-03-18 02:55:00|207.44|205.94|207.15|205.65|207.62|206.12|207.13|205.63|343
1616036400000|2021-03-18 03:00:00|207.14|205.64|206.83|205.33|207.33|205.83|206.82|205.32|412
1616036700000|2021-03-18 03:05:00|206.84|205.34|206.53|205.03|207.06|205.56|206.5|205|409
1616037000000|2021-03-18 03:10:00|206.54|205.04|206.55|205.05|206.68|205.18|206.51|205.01|389
1616037300000|2021-03-18 03:15:00|206.56|205.06|206.45|204.95|206.67|205.17|206.45|204.95|384
1616037600000|2021-03-18 03:20:00|206.42|204.92|206.48|204.98|206.63|205.13|206.32|204.82|339
1616037900000|2021-03-18 03:25:00|206.49|204.99|205.73|204.23|206.49|204.99|205.73|204.23|399
1616038200000|2021-03-18 03:30:00|205.74|204.24|205.6|204.1|206.13|204.63|205.34|203.84|420
1616038500000|2021-03-18 03:35:00|205.61|204.11|205.8|204.3|205.88|204.38|205.56|204.06|356
1616038800000|2021-03-18 03:40:00|205.81|204.31|205.44|203.94|205.81|204.31|205.44|203.94|422
1616039100000|2021-03-18 03:45:00|205.43|203.93|205.62|204.12|205.62|204.12|205.12|203.62|386
1616039400000|2021-03-18 03:50:00|205.63|204.13|205.49|203.99|205.66|204.16|205.46|203.96|310
1616039700000|2021-03-18 03:55:00|205.48|203.98|205.39|203.89|205.51|204.01|205.27|203.77|314
1616040000000|2021-03-18 04:00:00|205.38|203.88|205.4|203.9|205.81|204.31|205.38|203.88|240
1616040300000|2021-03-18 04:05:00|205.39|203.89|206.02|204.52|206.03|204.53|205.02|203.52|452
1616040600000|2021-03-18 04:10:00|206.01|204.51|205.88|204.38|206.09|204.59|205.87|204.37|282
1616040900000|2021-03-18 04:15:00|205.89|204.39|206.91|205.41|207.4|205.9|205.72|204.22|417
1616041200000|2021-03-18 04:20:00|206.87|205.37|206.14|204.64|206.88|205.38|206|204.5|414
1616041500000|2021-03-18 04:25:00|206.13|204.63|206.07|204.57|206.27|204.77|205.84|204.34|392
1616041800000|2021-03-18 04:30:00|206.08|204.58|205.6|204.1|206.11|204.61|205.59|204.09|418
1616042100000|2021-03-18 04:35:00|205.61|204.11|206.72|205.22|206.84|205.34|205.61|204.11|372
1616042400000|2021-03-18 04:40:00|206.73|205.23|205.98|204.48|206.73|205.23|205.91|204.41|449
1616042700000|2021-03-18 04:45:00|205.99|204.49|205.91|204.41|206.17|204.67|205.91|204.41|316
1616043000000|2021-03-18 04:50:00|205.92|204.42|205.84|204.34|205.95|204.45|205.83|204.33|233
1616043300000|2021-03-18 04:55:00|205.85|204.35|205.87|204.37|206.26|204.76|205.82|204.32|297
1616043600000|2021-03-18 05:00:00|205.86|204.36|206.2|204.7|206.2|204.7|205.5|204|438
1616043900000|2021-03-18 05:05:00|206.19|204.69|206.96|205.46|207.12|205.62|205.99|204.49|485
1616044200000|2021-03-18 05:10:00|206.95|205.45|207.65|206.15|207.82|206.32|205.84|204.34|416
1616044500000|2021-03-18 05:15:00|207.64|206.14|207.63|206.13|208.52|207.02|207.16|205.66|611
1616044800000|2021-03-18 05:20:00|207.6|206.1|207.8|206.3|208.27|206.77|207.34|205.84|535
1616045100000|2021-03-18 05:25:00|207.81|206.31|208.18|206.68|208.42|206.92|207.81|206.31|464
1616045400000|2021-03-18 05:30:00|208.19|206.69|207.39|205.89|208.23|206.73|207.31|205.81|435
1616045700000|2021-03-18 05:35:00|207.38|205.88|208.25|206.75|208.27|206.77|207.38|205.88|397
1616046000000|2021-03-18 05:40:00|208.3|206.8|208.04|206.54|208.85|207.35|207.91|206.41|468
1616046300000|2021-03-18 05:45:00|208.03|206.53|207.91|206.41|208.25|206.75|207.35|205.85|468
1616046600000|2021-03-18 05:50:00|207.94|206.44|207.87|206.37|208.2|206.7|207.75|206.25|401
1616046900000|2021-03-18 05:55:00|207.86|206.36|207.85|206.35|208.19|206.69|207.57|206.07|422
1616047200000|2021-03-18 06:00:00|207.84|206.34|207.57|206.07|207.93|206.43|207.5|206|322
1616047500000|2021-03-18 06:05:00|207.58|206.08|207.65|206.15|208.01|206.51|207.53|206.03|319
1616047800000|2021-03-18 06:10:00|207.64|206.14|208.51|207.01|208.62|207.12|207.05|205.55|481
1616048100000|2021-03-18 06:15:00|208.52|207.02|207.54|206.04|208.52|207.02|207.16|205.66|379
1616048400000|2021-03-18 06:20:00|207.53|206.03|207.82|206.32|207.84|206.34|207.35|205.85|292
1616048700000|2021-03-18 06:25:00|207.83|206.33|207.22|205.72|207.92|206.42|207.22|205.72|340
1616049000000|2021-03-18 06:30:00|207.21|205.71|207.57|206.07|207.7|206.2|207.19|205.69|382
1616049300000|2021-03-18 06:35:00|207.56|206.06|207.44|205.94|207.78|206.28|207.27|205.77|332
1616049600000|2021-03-18 06:40:00|207.45|205.95|207.32|205.82|207.68|206.18|207.23|205.73|367
1616049900000|2021-03-18 06:45:00|207.31|205.81|207.27|205.77|207.94|206.44|207.18|205.68|367
1616050200000|2021-03-18 06:50:00|207.28|205.78|207.45|205.95|207.45|205.95|207.28|205.78|225
1616050500000|2021-03-18 06:55:00|207.44|205.94|207.62|206.12|207.97|206.47|207.34|205.84|388
1616050800000|2021-03-18 07:00:00|207.63|206.13|207.36|205.86|207.66|206.16|207.24|205.74|302
1616051100000|2021-03-18 07:05:00|207.35|205.85|206.98|205.48|207.37|205.87|206.95|205.45|329
1616051400000|2021-03-18 07:10:00|206.97|205.47|206.83|205.33|207.25|205.75|206.82|205.32|376
1616051700000|2021-03-18 07:15:00|206.84|205.34|206.21|204.71|206.85|205.35|206.1|204.6|400
1616052000000|2021-03-18 07:20:00|206.2|204.7|205.85|204.35|206.63|205.13|205.83|204.33|413
1616052300000|2021-03-18 07:25:00|205.83|204.33|205.44|203.94|205.83|204.33|204.84|203.34|501
1616052600000|2021-03-18 07:30:00|205.46|203.96|205.28|203.78|205.47|203.97|204.84|203.34|448
1616052900000|2021-03-18 07:35:00|205.27|203.77|205.16|203.66|205.7|204.2|205.09|203.59|504
1616053200000|2021-03-18 07:40:00|205.15|203.65|204.08|202.58|205.27|203.77|203.97|202.47|493
1616053500000|2021-03-18 07:45:00|203.99|202.49|204.68|203.18|205.07|203.57|203.99|202.49|418
1616053800000|2021-03-18 07:50:00|204.67|203.17|204.73|203.23|204.84|203.34|204.25|202.75|283
1616054100000|2021-03-18 07:55:00|204.75|203.25|204.6|203.1|204.85|203.35|204.46|202.96|362
1616054400000|2021-03-18 08:00:00|204.61|203.11|204.59|203.09|205.12|203.62|204.54|203.04|526
1616054700000|2021-03-18 08:05:00|204.6|203.1|205.02|203.52|205.16|203.66|204.52|203.02|391
1616055000000|2021-03-18 08:10:00|205.01|203.51|205.24|203.74|205.59|204.09|205.01|203.51|361
1616055300000|2021-03-18 08:15:00|205.25|203.75|204.89|203.39|205.54|204.04|204.88|203.38|406
1616055600000|2021-03-18 08:20:00|204.88|203.38|205.43|203.93|205.49|203.99|204.46|202.96|442
1616055900000|2021-03-18 08:25:00|205.46|203.96|204.94|203.44|205.46|203.96|204.91|203.41|449
1616056200000|2021-03-18 08:30:00|204.93|203.43|204.89|203.39|205.16|203.66|204.76|203.26|389
1616056500000|2021-03-18 08:35:00|204.9|203.4|204.74|203.24|205.11|203.61|204.31|202.81|356
1616056800000|2021-03-18 08:40:00|204.75|203.25|204.32|202.82|204.77|203.27|203.91|202.41|459
1616057100000|2021-03-18 08:45:00|204.33|202.83|204.14|202.64|204.37|202.87|203.79|202.29|422
1616057400000|2021-03-18 08:50:00|204.15|202.65|204|202.5|204.24|202.74|203.66|202.16|460
1616057700000|2021-03-18 08:55:00|203.99|202.49|203.56|202.06|203.99|202.49|203.56|202.06|347
1616058000000|2021-03-18 09:00:00|203.57|202.07|203.99|202.49|204.1|202.6|203.52|202.02|312
1616058300000|2021-03-18 09:05:00|203.98|202.48|203.69|202.19|204.14|202.64|203.67|202.17|253
1616058600000|2021-03-18 09:10:00|203.68|202.18|204.06|202.56|204.07|202.57|203.68|202.18|202
1616058900000|2021-03-18 09:15:00|204.07|202.57|204.36|202.86|204.36|202.86|203.8|202.3|228
1616059200000|2021-03-18 09:20:00|204.34|202.84|204.62|203.12|205.2|203.7|204.33|202.83|453
1616059500000|2021-03-18 09:25:00|204.63|203.13|204.87|203.37|205.24|203.74|204.51|203.01|333
1616059800000|2021-03-18 09:30:00|204.86|203.36|205.21|203.71|205.47|203.97|204.86|203.36|385
1616060100000|2021-03-18 09:35:00|205.22|203.72|205.28|203.78|205.37|203.87|204.99|203.49|394
1616060400000|2021-03-18 09:40:00|205.26|203.76|205.33|203.83|205.46|203.96|205.17|203.67|338
1616060700000|2021-03-18 09:45:00|205.34|203.84|205.05|203.55|205.34|203.84|204.89|203.39|430
1616061000000|2021-03-18 09:50:00|205.06|203.56|205.73|204.23|205.81|204.31|204.96|203.46|385
1616061300000|2021-03-18 09:55:00|205.72|204.22|205.34|203.84|205.73|204.23|205.16|203.66|346
1616061600000|2021-03-18 10:00:00|205.33|203.83|205.16|203.66|205.48|203.98|205|203.5|335
1616061900000|2021-03-18 10:05:00|205.17|203.67|205.81|204.31|205.95|204.45|205.12|203.62|341
1616062200000|2021-03-18 10:10:00|205.82|204.32|205.54|204.04|205.92|204.42|205.48|203.98|223
1616062500000|2021-03-18 10:15:00|205.55|204.05|205.51|204.01|205.56|204.06|205.1|203.6|239
1616062800000|2021-03-18 10:20:00|205.53|204.03|205.09|203.59|205.69|204.19|204.99|203.49|380
1616063100000|2021-03-18 10:25:00|205.1|203.6|205.46|203.96|205.62|204.12|204.94|203.44|380
1616063400000|2021-03-18 10:30:00|205.44|203.94|205.78|204.28|205.78|204.28|205.29|203.79|343
1616063700000|2021-03-18 10:35:00|205.77|204.27|205.13|203.63|205.78|204.28|204.94|203.44|340
1616064000000|2021-03-18 10:40:00|205.12|203.62|205.34|203.84|205.45|203.95|205.09|203.59|330
1616064300000|2021-03-18 10:45:00|205.33|203.83|204.91|203.41|205.33|203.83|204.8|203.3|369
1616064600000|2021-03-18 10:50:00|204.92|203.42|205.23|203.73|205.45|203.95|204.91|203.41|291
1616064900000|2021-03-18 10:55:00|205.24|203.74|205.17|203.67|205.25|203.75|204.97|203.47|243
1616065200000|2021-03-18 11:00:00|205.16|203.66|205.02|203.52|205.27|203.77|204.82|203.32|447
1616065500000|2021-03-18 11:05:00|205.03|203.53|204.9|203.4|205.08|203.58|204.81|203.31|337
1616065800000|2021-03-18 11:10:00|204.92|203.42|205.4|203.9|205.93|204.43|204.87|203.37|429
1616066100000|2021-03-18 11:15:00|205.39|203.89|204.88|203.38|205.39|203.89|204.76|203.26|434
1616066400000|2021-03-18 11:20:00|204.89|203.39|204.61|203.11|204.9|203.4|204.24|202.74|362
1616066700000|2021-03-18 11:25:00|204.62|203.12|204.71|203.21|205.19|203.69|204.57|203.07|437
1616067000000|2021-03-18 11:30:00|204.72|203.22|203.74|202.24|204.72|203.22|203.74|202.24|511
1616067300000|2021-03-18 11:35:00|203.73|202.23|203.89|202.39|204.03|202.53|203.46|201.96|509
1616067600000|2021-03-18 11:40:00|203.88|202.38|203.73|202.23|204.01|202.51|203.68|202.18|345
1616067900000|2021-03-18 11:45:00|203.74|202.24|203.98|202.48|204.61|203.11|203.68|202.18|392
1616068200000|2021-03-18 11:50:00|203.99|202.49|203.75|202.25|204.01|202.51|203.23|201.73|491
1616068500000|2021-03-18 11:55:00|203.74|202.24|203.79|202.29|204.07|202.57|203.54|202.04|425
1616068800000|2021-03-18 12:00:00|203.78|202.28|203.52|202.02|204.4|202.9|203.31|201.81|531
1616069100000|2021-03-18 12:05:00|203.51|202.01|202.98|201.48|203.52|202.02|202.9|201.4|481
1616069400000|2021-03-18 12:10:00|202.95|201.45|202.97|201.47|203.11|201.61|202.66|201.16|490
1616069700000|2021-03-18 12:15:00|202.98|201.48|203.21|201.71|203.51|202.01|202.71|201.21|481
1616070000000|2021-03-18 12:20:00|203.19|201.69|203.06|201.56|203.5|202|203.01|201.51|434
1616070300000|2021-03-18 12:25:00|203.07|201.57|203.12|201.62|203.28|201.78|202.87|201.37|517
1616070600000|2021-03-18 12:30:00|203.11|201.61|203.16|201.66|203.17|201.67|202.75|201.25|426
1616070900000|2021-03-18 12:35:00|203.18|201.68|203.42|201.92|203.81|202.31|203.06|201.56|469
1616071200000|2021-03-18 12:40:00|203.43|201.93|203.43|201.93|203.5|202|203.22|201.72|349
1616071500000|2021-03-18 12:45:00|203.44|201.94|203.93|202.43|204.13|202.63|203.35|201.85|393
1616071800000|2021-03-18 12:50:00|203.94|202.44|204.29|202.79|204.36|202.86|203.86|202.36|372
1616072100000|2021-03-18 12:55:00|204.3|202.8|204.01|202.51|204.57|203.07|203.95|202.45|458
1616072400000|2021-03-18 13:00:00|204.03|202.53|203.77|202.27|204.14|202.64|203.76|202.26|453
1616072700000|2021-03-18 13:05:00|203.78|202.28|203.55|202.05|203.91|202.41|203.52|202.02|421
1616073000000|2021-03-18 13:10:00|203.54|202.04|203.81|202.31|203.82|202.32|203.39|201.89|347
1616073300000|2021-03-18 13:15:00|203.8|202.3|203.64|202.14|203.9|202.4|203.13|201.63|467
1616073600000|2021-03-18 13:20:00|203.63|202.13|203.98|202.48|204|202.5|203.41|201.91|372
1616073900000|2021-03-18 13:25:00|203.96|202.46|203.55|202.05|203.96|202.46|203.44|201.94|453
1616074200000|2021-03-18 13:30:00|203.56|202.06|203.31|201.81|203.74|202.24|203.27|201.77|326
1616074500000|2021-03-18 13:35:00|203.32|201.82|203.13|201.63|203.39|201.89|203.02|201.52|328
1616074800000|2021-03-18 13:40:00|203.12|201.62|203.38|201.88|203.54|202.04|203|201.5|317
1616075100000|2021-03-18 13:45:00|203.36|201.86|202.86|201.36|203.36|201.86|202.68|201.18|355
1616075400000|2021-03-18 13:50:00|202.85|201.35|202.98|201.48|203.13|201.63|202.63|201.13|336
1616075700000|2021-03-18 13:55:00|202.93|201.43|202.86|201.36|203.16|201.66|202.81|201.31|344
1616076000000|2021-03-18 14:00:00|202.87|201.37|203.41|201.91|203.42|201.92|202.55|201.05|476
1616076300000|2021-03-18 14:05:00|203.4|201.9|203.15|201.65|203.64|202.14|203.05|201.55|500
1616076600000|2021-03-18 14:10:00|203.14|201.64|202.49|200.99|203.14|201.64|202.41|200.91|421
1616076900000|2021-03-18 14:15:00|202.5|201|202.05|200.55|202.51|201.01|201.89|200.39|556
1616077200000|2021-03-18 14:20:00|202.06|200.56|202.29|200.79|202.32|200.82|201.91|200.41|344
1616077500000|2021-03-18 14:25:00|202.28|200.78|202.64|201.14|202.69|201.19|202.02|200.52|430
1616077800000|2021-03-18 14:30:00|202.62|201.12|202.08|200.58|202.62|201.12|201.73|200.23|397
1616078100000|2021-03-18 14:35:00|202.09|200.59|202.69|201.19|202.69|201.19|201.79|200.29|400
1616078400000|2021-03-18 14:40:00|202.7|201.2|202.44|200.94|202.76|201.26|202.4|200.9|376
1616078700000|2021-03-18 14:45:00|202.45|200.95|202|200.5|202.46|200.96|201.93|200.43|358
1616079000000|2021-03-18 14:50:00|202.01|200.51|202.28|200.78|202.35|200.85|201.66|200.16|364
1616079300000|2021-03-18 14:55:00|202.29|200.79|202.53|201.03|202.87|201.37|202.27|200.77|501
1616079600000|2021-03-18 15:00:00|202.54|201.04|202.73|201.23|202.75|201.25|201.88|200.38|527
1616079900000|2021-03-18 15:05:00|202.72|201.22|202.65|201.15|202.96|201.46|202.58|201.08|414
1616080200000|2021-03-18 15:10:00|202.64|201.14|202.89|201.39|202.89|201.39|202.64|201.14|404
1616080500000|2021-03-18 15:15:00|202.88|201.38|202.79|201.29|202.89|201.39|202.7|201.2|312
1616080800000|2021-03-18 15:20:00|202.78|201.28|203.78|202.28|203.84|202.34|202.78|201.28|480
1616081100000|2021-03-18 15:25:00|203.77|202.27|203.94|202.44|204.16|202.66|203.73|202.23|435
1616081400000|2021-03-18 15:30:00|203.95|202.45|204.51|203.01|204.52|203.02|203.94|202.44|529
1616081700000|2021-03-18 15:35:00|204.49|202.99|204.77|203.27|205.12|203.62|204.44|202.94|518
1616082000000|2021-03-18 15:40:00|204.75|203.25|205.53|204.03|205.64|204.14|204.73|203.23|496
1616082300000|2021-03-18 15:45:00|205.52|204.02|205.84|204.34|206.16|204.66|205.51|204.01|600
1616082600000|2021-03-18 15:50:00|205.85|204.35|205.52|204.02|206.39|204.89|205.38|203.88|551
1616082900000|2021-03-18 15:55:00|205.53|204.03|206.06|204.56|206.11|204.61|205.35|203.85|574
1616083200000|2021-03-18 16:00:00|206.07|204.57|206.41|204.91|207.41|205.91|206.03|204.53|711
1616083500000|2021-03-18 16:05:00|206.42|204.92|205.34|203.84|206.42|204.92|205.15|203.65|560
1616083800000|2021-03-18 16:10:00|205.33|203.83|205.83|204.33|205.85|204.35|205.33|203.83|503
1616084100000|2021-03-18 16:15:00|205.84|204.34|207.14|205.64|207.34|205.84|205.72|204.22|481
1616084400000|2021-03-18 16:20:00|207.15|205.65|208.56|207.06|208.72|207.22|207.01|205.51|434
1616084700000|2021-03-18 16:25:00|208.57|207.07|208.08|206.58|208.86|207.36|207.82|206.32|601
1616085000000|2021-03-18 16:30:00|208.07|206.57|207.89|206.39|208.13|206.63|207.63|206.13|547
1616085300000|2021-03-18 16:35:00|207.88|206.38|207.5|206|207.92|206.42|207.13|205.63|632
1616085600000|2021-03-18 16:40:00|207.48|205.98|207.19|205.69|207.66|206.16|207.19|205.69|569
1616085900000|2021-03-18 16:45:00|207.2|205.7|207.52|206.02|207.77|206.27|206.65|205.15|503
1616086200000|2021-03-18 16:50:00|207.51|206.01|206.94|205.44|207.54|206.04|206.92|205.42|502
1616086500000|2021-03-18 16:55:00|206.95|205.45|205.43|203.93|206.95|205.45|205.33|203.83|611
1616086800000|2021-03-18 17:00:00|205.44|203.94|205.53|204.03|205.89|204.39|205.41|203.91|628
1616087100000|2021-03-18 17:05:00|205.51|204.01|205.59|204.09|205.73|204.23|205.46|203.96|390
1616087400000|2021-03-18 17:10:00|205.6|204.1|205.91|204.41|206.02|204.52|205.55|204.05|457
1616087700000|2021-03-18 17:15:00|205.94|204.44|206|204.5|206.03|204.53|205.49|203.99|408
1616088000000|2021-03-18 17:20:00|205.99|204.49|206.46|204.96|206.46|204.96|205.85|204.35|392
1616088300000|2021-03-18 17:25:00|206.41|204.91|206.05|204.55|206.52|205.02|205.97|204.47|439
1616088600000|2021-03-18 17:30:00|206.04|204.54|205.65|204.15|206.04|204.54|205.6|204.1|384
1616088900000|2021-03-18 17:35:00|205.66|204.16|205.61|204.11|205.66|204.16|205.25|203.75|385
1616089200000|2021-03-18 17:40:00|205.63|204.13|205.64|204.14|205.75|204.25|205.45|203.95|419
1616089500000|2021-03-18 17:45:00|205.65|204.15|205.23|203.73|205.66|204.16|204.78|203.28|411
1616089800000|2021-03-18 17:50:00|205.24|203.74|205.09|203.59|205.58|204.08|204.94|203.44|428
1616090100000|2021-03-18 17:55:00|205.08|203.58|205.08|203.58|205.3|203.8|204.99|203.49|367
1616090400000|2021-03-18 18:00:00|205.1|203.6|205.15|203.65|205.43|203.93|204.99|203.49|419
1616090700000|2021-03-18 18:05:00|205.14|203.64|204.76|203.26|205.35|203.85|204.75|203.25|372
1616091000000|2021-03-18 18:10:00|204.75|203.25|203.98|202.48|204.89|203.39|203.98|202.48|522
1616091300000|2021-03-18 18:15:00|203.97|202.47|204.12|202.62|204.3|202.8|203.61|202.11|548
1616091600000|2021-03-18 18:20:00|204.11|202.61|203.93|202.43|204.11|202.61|203.85|202.35|355
1616091900000|2021-03-18 18:25:00|203.97|202.47|203.55|202.05|204.17|202.67|203.39|201.89|415
1616092200000|2021-03-18 18:30:00|203.56|202.06|203.51|202.01|204.12|202.62|203.5|202|424
1616092500000|2021-03-18 18:35:00|203.5|202|203.83|202.33|203.98|202.48|203.39|201.89|384
1616092800000|2021-03-18 18:40:00|203.82|202.32|203.32|201.82|203.94|202.44|203.17|201.67|494
1616093100000|2021-03-18 18:45:00|203.33|201.83|203.59|202.09|203.61|202.11|203.13|201.63|376
1616093400000|2021-03-18 18:50:00|203.58|202.08|203.63|202.13|203.67|202.17|203.02|201.52|312
1616093700000|2021-03-18 18:55:00|203.64|202.14|203.45|201.95|203.94|202.44|203.38|201.88|307
1616094000000|2021-03-18 19:00:00|203.46|201.96|203.29|201.79|203.46|201.96|203.05|201.55|396
1616094300000|2021-03-18 19:05:00|203.28|201.78|203.85|202.35|203.91|202.41|203.24|201.74|436
1616094600000|2021-03-18 19:10:00|203.86|202.36|203.17|201.67|203.9|202.4|203.12|201.62|539
1616094900000|2021-03-18 19:15:00|203.14|201.64|202.47|200.97|203.23|201.73|202.43|200.93|612
1616095200000|2021-03-18 19:20:00|202.48|200.98|202.78|201.28|202.91|201.41|202.45|200.95|494
1616095500000|2021-03-18 19:25:00|202.77|201.27|202.61|201.11|202.83|201.33|202.19|200.69|536
1616095800000|2021-03-18 19:30:00|202.62|201.12|202.5|201|202.66|201.16|202.32|200.82|482
1616096100000|2021-03-18 19:35:00|202.49|200.99|202.19|200.69|202.51|201.01|202|200.5|491
1616096400000|2021-03-18 19:40:00|202.2|200.7|202.52|201.02|203.24|201.74|202.2|200.7|489
1616096700000|2021-03-18 19:45:00|202.54|201.04|201.83|200.33|202.62|201.12|201.82|200.32|425
1616097000000|2021-03-18 19:50:00|201.82|200.32|201.14|199.64|201.92|200.42|200.78|199.28|570
1616097300000|2021-03-18 19:55:00|201.15|199.65|201.12|199.62|201.55|200.05|201.09|199.59|557
1616097600000|2021-03-18 20:00:00|201.13|199.63|201.58|200.08|201.63|200.13|199.97|198.47|643
1616097900000|2021-03-18 20:05:00|201.57|200.07|201.52|200.02|201.72|200.22|201.22|199.72|565
1616098200000|2021-03-18 20:10:00|201.51|200.01|201.48|199.98|201.57|200.07|201.14|199.64|475
1616098500000|2021-03-18 20:15:00|201.47|199.97|200.93|199.43|201.49|199.99|200.52|199.02|587
1616098800000|2021-03-18 20:20:00|200.94|199.44|200.86|199.36|201.09|199.59|200.6|199.1|447
1616099100000|2021-03-18 20:25:00|200.85|199.35|201.23|199.73|201.24|199.74|200.85|199.35|310
1616099400000|2021-03-18 20:30:00|201.24|199.74|201.32|199.82|201.49|199.99|200.91|199.41|446
1616099700000|2021-03-18 20:35:00|201.31|199.81|201.17|199.67|201.49|199.99|201.09|199.59|363
1616100000000|2021-03-18 20:40:00|201.18|199.68|200.88|199.38|201.2|199.7|200.76|199.26|320
1616100300000|2021-03-18 20:45:00|200.86|199.36|200.76|199.26|200.86|199.36|200.56|199.06|350
1616100600000|2021-03-18 20:50:00|200.75|199.25|200.65|199.15|200.86|199.36|200.37|198.87|314
1616100900000|2021-03-18 20:55:00|200.6|199.1|200.05|198.55|200.6|199.1|200.04|198.54|321
1616101200000|2021-03-18 21:00:00|200.06|198.56|200.69|199.19|201|199.5|200.05|198.55|290
1616101500000|2021-03-18 21:05:00|200.7|199.2|201.04|199.54|201.1|199.6|200.66|199.16|236
1616101800000|2021-03-18 21:10:00|201.05|199.55|201.01|199.51|201.27|199.77|200.9|199.4|271
1616102100000|2021-03-18 21:15:00|201.02|199.52|200.98|199.48|201.25|199.75|200.88|199.38|219
1616102400000|2021-03-18 21:20:00|200.99|199.49|201.35|199.85|201.48|199.98|200.99|199.49|228
1616102700000|2021-03-18 21:25:00|201.34|199.84|201.35|199.85|201.36|199.86|201.14|199.64|212
1616103000000|2021-03-18 21:30:00|201.36|199.86|201.72|200.22|201.72|200.22|201.25|199.75|211
1616103300000|2021-03-18 21:35:00|201.71|200.21|201.67|200.17|201.77|200.27|201.37|199.87|280
1616103600000|2021-03-18 21:40:00|201.66|200.16|201.55|200.05|202.06|200.56|201.55|200.05|288
1616103900000|2021-03-18 21:45:00|201.54|200.04|201.97|200.47|202.22|200.72|201.42|199.92|327
1616104200000|2021-03-18 21:50:00|201.96|200.46|201.72|200.22|201.99|200.49|201.59|200.09|233
1616104500000|2021-03-18 21:55:00|201.71|200.21|201.95|200.45|201.95|200.45|201.64|200.14|202
1616104800000|2021-03-18 22:00:00|201.94|200.44|202.39|200.89|202.43|200.93|201.86|200.36|234
1616105100000|2021-03-18 22:05:00|202.4|200.9|202.01|200.51|202.4|200.9|201.9|200.4|265
1616105400000|2021-03-18 22:10:00|202|200.5|202.42|200.92|202.43|200.93|201.85|200.35|299
1616105700000|2021-03-18 22:15:00|202.43|200.93|201.12|199.62|202.43|200.93|201.09|199.59|375
1616106000000|2021-03-18 22:20:00|201.11|199.61|201.77|200.27|202.03|200.53|201.08|199.58|558
1616106300000|2021-03-18 22:25:00|201.76|200.26|201.71|200.21|201.82|200.32|201.34|199.84|506
1616106600000|2021-03-18 22:30:00|201.7|200.2|201.7|200.2|202.3|200.8|201.64|200.14|460
1616106900000|2021-03-18 22:35:00|201.71|200.21|201.68|200.18|201.76|200.26|201.37|199.87|459
1616107200000|2021-03-18 22:40:00|201.67|200.17|201.59|200.09|201.79|200.29|201.51|200.01|267
1616107500000|2021-03-18 22:45:00|201.58|200.08|201.2|199.7|201.62|200.12|200.97|199.47|439
1616107800000|2021-03-18 22:50:00|201.19|199.69|201.54|200.04|201.62|200.12|201.08|199.58|346
1616108100000|2021-03-18 22:55:00|201.53|200.03|200.88|199.38|201.55|200.05|200.87|199.37|364
1616108400000|2021-03-18 23:00:00|200.87|199.37|201.59|200.09|201.59|200.09|200.87|199.37|430
1616108700000|2021-03-18 23:05:00|201.58|200.08|201|199.5|201.66|200.16|200.98|199.48|475
1616109000000|2021-03-18 23:10:00|200.99|199.49|200.96|199.46|201.26|199.76|200.63|199.13|517
1616109300000|2021-03-18 23:15:00|200.93|199.43|201.13|199.63|201.82|200.32|200.93|199.43|473
1616109600000|2021-03-18 23:20:00|201.14|199.64|200.93|199.43|201.32|199.82|200.88|199.38|334
1616109900000|2021-03-18 23:25:00|200.92|199.42|200.95|199.45|201.06|199.56|200.42|198.92|461
1616110200000|2021-03-18 23:30:00|200.94|199.44|201.63|200.13|201.64|200.14|200.85|199.35|406
1616110500000|2021-03-18 23:35:00|201.65|200.15|201.58|200.08|202.29|200.79|201.52|200.02|457
1616110800000|2021-03-18 23:40:00|201.57|200.07|200.76|199.26|201.57|200.07|200.58|199.08|448
1616111100000|2021-03-18 23:45:00|200.78|199.28|201.39|199.89|201.4|199.9|200.49|198.99|469
1616111400000|2021-03-18 23:50:00|201.38|199.88|200.59|199.09|201.39|199.89|200.53|199.03|415
1616111700000|2021-03-18 23:55:00|200.58|199.08|200.48|198.98|200.87|199.37|200.41|198.91|347
1616112000000|2021-03-19 00:00:00|200.5|199|200.1|198.6|200.68|199.18|199.69|198.19|615
1616112300000|2021-03-19 00:05:00|200.12|198.62|198.83|197.33|200.19|198.69|198.72|197.22|654
1616112600000|2021-03-19 00:10:00|198.89|197.39|198.12|196.62|198.97|197.47|198.07|196.57|533
1616112900000|2021-03-19 00:15:00|198.14|196.64|196.95|195.45|198.18|196.68|196.86|195.36|669
1616113200000|2021-03-19 00:20:00|196.94|195.44|197.13|195.63|197.21|195.71|196.71|195.21|703
1616113500000|2021-03-19 00:25:00|197.14|195.64|197.49|195.99|197.5|196|197.09|195.59|522
1616113800000|2021-03-19 00:30:00|197.5|196|198.63|197.13|198.68|197.18|197.09|195.59|607
1616114100000|2021-03-19 00:35:00|198.64|197.14|198.84|197.34|198.94|197.44|198.37|196.87|543
1616114400000|2021-03-19 00:40:00|198.86|197.36|199.21|197.71|199.24|197.74|198.85|197.35|383
1616114700000|2021-03-19 00:45:00|199.22|197.72|199.57|198.07|199.57|198.07|198.91|197.41|419
1616115000000|2021-03-19 00:50:00|199.58|198.08|199.52|198.02|199.92|198.42|199.49|197.99|430
1616115300000|2021-03-19 00:55:00|199.53|198.03|199.34|197.84|199.56|198.06|198.99|197.49|466
1616115600000|2021-03-19 01:00:00|199.33|197.83|199.14|197.64|199.34|197.84|198.65|197.15|545
1616115900000|2021-03-19 01:05:00|199.15|197.65|199.64|198.14|199.68|198.18|199.13|197.63|426
1616116200000|2021-03-19 01:10:00|199.65|198.15|199.68|198.18|199.72|198.22|199.36|197.86|411
1616116500000|2021-03-19 01:15:00|199.67|198.17|199.6|198.1|199.79|198.29|199.51|198.01|441
1616116800000|2021-03-19 01:20:00|199.61|198.11|199.63|198.13|199.74|198.24|199.48|197.98|400
1616117100000|2021-03-19 01:25:00|199.64|198.14|199.75|198.25|199.75|198.25|199.3|197.8|342
1616117400000|2021-03-19 01:30:00|199.74|198.24|199.56|198.06|199.76|198.26|199.44|197.94|328
1616117700000|2021-03-19 01:35:00|199.54|198.04|199.61|198.11|199.63|198.13|199.22|197.72|411
1616118000000|2021-03-19 01:40:00|199.62|198.12|199.91|198.41|199.93|198.43|199.42|197.92|378
1616118300000|2021-03-19 01:45:00|199.9|198.4|199.83|198.33|200.23|198.73|199.72|198.22|394
1616118600000|2021-03-19 01:50:00|199.84|198.34|199.97|198.47|199.97|198.47|199.56|198.06|436
1616118900000|2021-03-19 01:55:00|199.98|198.48|199.97|198.47|200.24|198.74|199.93|198.43|378
1616119200000|2021-03-19 02:00:00|199.98|198.48|200.1|198.6|200.3|198.8|199.9|198.4|412
1616119500000|2021-03-19 02:05:00|200.09|198.59|200.81|199.31|200.92|199.42|199.83|198.33|422
1616119800000|2021-03-19 02:10:00|200.8|199.3|201.4|199.9|201.44|199.94|200.47|198.97|406
1616120100000|2021-03-19 02:15:00|201.39|199.89|201.06|199.56|201.76|200.26|201.06|199.56|488
1616120400000|2021-03-19 02:20:00|201.07|199.57|201.07|199.57|201.24|199.74|200.88|199.38|409
1616120700000|2021-03-19 02:25:00|201.06|199.56|200.87|199.37|201.27|199.77|200.86|199.36|494
1616121000000|2021-03-19 02:30:00|200.86|199.36|201.43|199.93|201.45|199.95|200.86|199.36|456
1616121300000|2021-03-19 02:35:00|201.44|199.94|201.32|199.82|201.52|200.02|201.1|199.6|449
1616121600000|2021-03-19 02:40:00|201.31|199.81|201.37|199.87|201.67|200.17|201.26|199.76|405
1616121900000|2021-03-19 02:45:00|201.38|199.88|201.29|199.79|201.52|200.02|201.2|199.7|379
1616122200000|2021-03-19 02:50:00|201.28|199.78|200.77|199.27|201.3|199.8|200.72|199.22|415
1616122500000|2021-03-19 02:55:00|200.78|199.28|200.64|199.14|200.81|199.31|200.33|198.83|344
1616122800000|2021-03-19 03:00:00|200.63|199.13|200.48|198.98|200.82|199.32|200.38|198.88|339
1616123100000|2021-03-19 03:05:00|200.49|198.99|200.91|199.41|201.02|199.52|200.37|198.87|388
1616123400000|2021-03-19 03:10:00|200.92|199.42|203.19|201.69|203.19|201.69|200.83|199.33|418
1616123700000|2021-03-19 03:15:00|203.21|201.71|201.84|200.34|203.22|201.72|201.81|200.31|457
1616124000000|2021-03-19 03:20:00|201.83|200.33|201.5|200|202.06|200.56|201.47|199.97|408
1616124300000|2021-03-19 03:25:00|201.52|200.02|201.69|200.19|202.21|200.71|201.52|200.02|468
1616124600000|2021-03-19 03:30:00|201.7|200.2|201.49|199.99|201.71|200.21|201.39|199.89|404
1616124900000|2021-03-19 03:35:00|201.5|200|201.64|200.14|201.86|200.36|201.48|199.98|344
1616125200000|2021-03-19 03:40:00|201.63|200.13|201.65|200.15|201.83|200.33|201.55|200.05|370
1616125500000|2021-03-19 03:45:00|201.66|200.16|202.18|200.68|202.18|200.68|201.58|200.08|352
1616125800000|2021-03-19 03:50:00|202.17|200.67|201.81|200.31|202.17|200.67|201.77|200.27|370
1616126100000|2021-03-19 03:55:00|201.8|200.3|201.84|200.34|201.97|200.47|201.8|200.3|266
1616126400000|2021-03-19 04:00:00|201.83|200.33|202.01|200.51|202.02|200.52|201.75|200.25|339
1616126700000|2021-03-19 04:05:00|202|200.5|201.32|199.82|202.05|200.55|201.16|199.66|358
1616127000000|2021-03-19 04:10:00|201.33|199.83|201.95|200.45|201.98|200.48|201.33|199.83|343
1616127300000|2021-03-19 04:15:00|201.94|200.44|201.96|200.46|202.01|200.51|201.74|200.24|304
1616127600000|2021-03-19 04:20:00|201.97|200.47|201.92|200.42|202.03|200.53|201.75|200.25|302
1616127900000|2021-03-19 04:25:00|201.93|200.43|202.09|200.59|202.25|200.75|201.89|200.39|294
1616128200000|2021-03-19 04:30:00|202.06|200.56|202.09|200.59|202.15|200.65|201.75|200.25|239
1616128500000|2021-03-19 04:35:00|202.08|200.58|202.27|200.77|202.41|200.91|201.97|200.47|423
1616128800000|2021-03-19 04:40:00|202.25|200.75|202.23|200.73|202.25|200.75|201.74|200.24|290
1616129100000|2021-03-19 04:45:00|202.24|200.74|202.02|200.52|202.35|200.85|201.87|200.37|296
1616129400000|2021-03-19 04:50:00|202.03|200.53|202|200.5|202.22|200.72|201.92|200.42|340
1616129700000|2021-03-19 04:55:00|202.01|200.51|201.91|200.41|202.2|200.7|201.89|200.39|336
1616130000000|2021-03-19 05:00:00|201.88|200.38|201.89|200.39|202.21|200.71|201.88|200.38|359
1616130300000|2021-03-19 05:05:00|201.88|200.38|201.85|200.35|202.1|200.6|201.85|200.35|301
1616130600000|2021-03-19 05:10:00|201.84|200.34|201.98|200.48|202.04|200.54|201.76|200.26|320
1616130900000|2021-03-19 05:15:00|202.03|200.53|202|200.5|202.23|200.73|201.89|200.39|352
1616131200000|2021-03-19 05:20:00|201.99|200.49|202.01|200.51|202.32|200.82|201.78|200.28|367
1616131500000|2021-03-19 05:25:00|202.02|200.52|201.49|199.99|202.41|200.91|201.3|199.8|452
1616131800000|2021-03-19 05:30:00|201.48|199.98|201.56|200.06|201.89|200.39|201.36|199.86|464
1616132100000|2021-03-19 05:35:00|201.57|200.07|201.83|200.33|201.95|200.45|201.56|200.06|390
1616132400000|2021-03-19 05:40:00|201.82|200.32|201.78|200.28|201.95|200.45|201.74|200.24|235
1616132700000|2021-03-19 05:45:00|201.79|200.29|202.65|201.15|202.72|201.22|201.78|200.28|453
1616133000000|2021-03-19 05:50:00|202.66|201.16|203.34|201.84|203.55|202.05|202.61|201.11|406
1616133300000|2021-03-19 05:55:00|203.35|201.85|203.35|201.85|203.72|202.22|202.96|201.46|401
1616133600000|2021-03-19 06:00:00|203.36|201.86|203.2|201.7|203.53|202.03|203.14|201.64|462
1616133900000|2021-03-19 06:05:00|203.22|201.72|202.68|201.18|203.28|201.78|202.56|201.06|403
1616134200000|2021-03-19 06:10:00|202.67|201.17|202.49|200.99|202.85|201.35|202.39|200.89|387
1616134500000|2021-03-19 06:15:00|202.5|201|202.42|200.92|202.56|201.06|202.22|200.72|392
1616134800000|2021-03-19 06:20:00|202.43|200.93|202.8|201.3|202.88|201.38|202.24|200.74|363
1616135100000|2021-03-19 06:25:00|202.79|201.29|202.81|201.31|203.04|201.54|202.73|201.23|422
1616135400000|2021-03-19 06:30:00|202.8|201.3|202.67|201.17|202.98|201.48|202.53|201.03|339
1616135700000|2021-03-19 06:35:00|202.66|201.16|202.45|200.95|202.73|201.23|202.31|200.81|293
1616136000000|2021-03-19 06:40:00|202.44|200.94|202.4|200.9|202.51|201.01|202.26|200.76|302
1616136300000|2021-03-19 06:45:00|202.39|200.89|202.69|201.19|202.72|201.22|202.39|200.89|277
1616136600000|2021-03-19 06:50:00|202.68|201.18|202.85|201.35|202.93|201.43|202.68|201.18|252
1616136900000|2021-03-19 06:55:00|202.91|201.41|203.23|201.73|203.31|201.81|202.9|201.4|404
1616137200000|2021-03-19 07:00:00|203.22|201.72|203.1|201.6|203.82|202.32|202.81|201.31|440
1616137500000|2021-03-19 07:05:00|203.11|201.61|203.12|201.62|203.34|201.84|202.96|201.46|333
1616137800000|2021-03-19 07:10:00|203.13|201.63|202.41|200.91|203.23|201.73|202.3|200.8|372
1616138100000|2021-03-19 07:15:00|202.42|200.92|203.06|201.56|203.07|201.57|202.41|200.91|317
1616138400000|2021-03-19 07:20:00|203.05|201.55|203.06|201.56|203.43|201.93|202.98|201.48|273
1616138700000|2021-03-19 07:25:00|203.05|201.55|203.12|201.62|203.17|201.67|202.97|201.47|252
1616139000000|2021-03-19 07:30:00|203.13|201.63|202.85|201.35|203.36|201.86|202.77|201.27|307
1616139300000|2021-03-19 07:35:00|202.86|201.36|202.85|201.35|203.07|201.57|202.6|201.1|310
1616139600000|2021-03-19 07:40:00|202.86|201.36|202.87|201.37|203.07|201.57|202.82|201.32|297
1616139900000|2021-03-19 07:45:00|202.88|201.38|202.93|201.43|203.36|201.86|202.87|201.37|364
1616140200000|2021-03-19 07:50:00|202.92|201.42|202.69|201.19|202.95|201.45|202.66|201.16|223
1616140500000|2021-03-19 07:55:00|202.68|201.18|202.57|201.07|202.7|201.2|202.3|200.8|356
1616140800000|2021-03-19 08:00:00|202.55|201.05|202.01|200.51|203.03|201.53|202.01|200.51|371
1616141100000|2021-03-19 08:05:00|202|200.5|203.27|201.77|203.29|201.79|201.75|200.25|500
1616141400000|2021-03-19 08:10:00|203.29|201.79|203.66|202.16|204.11|202.61|203.29|201.79|563
1616141700000|2021-03-19 08:15:00|203.67|202.17|203.33|201.83|203.68|202.18|202.81|201.31|437
1616142000000|2021-03-19 08:20:00|203.32|201.82|203.17|201.67|203.63|202.13|203.16|201.66|527
1616142300000|2021-03-19 08:25:00|203.18|201.68|203.29|201.79|203.34|201.84|202.97|201.47|442
1616142600000|2021-03-19 08:30:00|203.28|201.78|203.32|201.82|203.68|202.18|203.07|201.57|431
1616142900000|2021-03-19 08:35:00|203.31|201.81|203.35|201.85|203.38|201.88|203.27|201.77|341
1616143200000|2021-03-19 08:40:00|203.34|201.84|203.19|201.69|203.56|202.06|203.16|201.66|323
1616143500000|2021-03-19 08:45:00|203.18|201.68|203.46|201.96|203.68|202.18|203.13|201.63|298
1616143800000|2021-03-19 08:50:00|203.45|201.95|203.75|202.25|203.79|202.29|203.45|201.95|264
1616144100000|2021-03-19 08:55:00|203.78|202.28|204.19|202.69|204.2|202.7|203.77|202.27|309
1616144400000|2021-03-19 09:00:00|204.18|202.68|204.59|203.09|204.6|203.1|204.18|202.68|347
1616144700000|2021-03-19 09:05:00|204.57|203.07|204.24|202.74|204.59|203.09|204.19|202.69|419
1616145000000|2021-03-19 09:10:00|204.25|202.75|204.58|203.08|204.84|203.34|204.23|202.73|400
1616145300000|2021-03-19 09:15:00|204.57|203.07|204.39|202.89|204.8|203.3|204.25|202.75|436
1616145600000|2021-03-19 09:20:00|204.4|202.9|204.13|202.63|204.47|202.97|204.1|202.6|436
1616145900000|2021-03-19 09:25:00|204.17|202.67|203.78|202.28|204.2|202.7|203.45|201.95|312
1616146200000|2021-03-19 09:30:00|203.79|202.29|203.77|202.27|204|202.5|203.72|202.22|383
1616146500000|2021-03-19 09:35:00|203.76|202.26|203.78|202.28|203.91|202.41|203.71|202.21|257
1616146800000|2021-03-19 09:40:00|203.79|202.29|203.76|202.26|203.86|202.36|203.66|202.16|277
1616147100000|2021-03-19 09:45:00|203.75|202.25|203.39|201.89|203.78|202.28|203.24|201.74|341
1616147400000|2021-03-19 09:50:00|203.38|201.88|203.18|201.68|203.43|201.93|203.18|201.68|301
1616147700000|2021-03-19 09:55:00|203.17|201.67|203.14|201.64|203.33|201.83|203.12|201.62|236
1616148000000|2021-03-19 10:00:00|203.15|201.65|203|201.5|203.52|202.02|202.97|201.47|392
1616148300000|2021-03-19 10:05:00|202.99|201.49|203.2|201.7|203.31|201.81|202.96|201.46|305
1616148600000|2021-03-19 10:10:00|203.21|201.71|203|201.5|203.22|201.72|202.92|201.42|284
1616148900000|2021-03-19 10:15:00|202.99|201.49|203.33|201.83|203.33|201.83|202.96|201.46|264
1616149200000|2021-03-19 10:20:00|203.32|201.82|203.06|201.56|203.44|201.94|203.05|201.55|286
1616149500000|2021-03-19 10:25:00|203.07|201.57|203.35|201.85|203.35|201.85|203.06|201.56|277
1616149800000|2021-03-19 10:30:00|203.34|201.84|203.41|201.91|203.57|202.07|203.34|201.84|242
1616150100000|2021-03-19 10:35:00|203.4|201.9|203.11|201.61|203.41|201.91|202.9|201.4|295
1616150400000|2021-03-19 10:40:00|203.12|201.62|203.2|201.7|203.36|201.86|203.12|201.62|297
1616150700000|2021-03-19 10:45:00|203.21|201.71|203.71|202.21|204.08|202.58|203.2|201.7|331
1616151000000|2021-03-19 10:50:00|203.73|202.23|203.95|202.45|204.01|202.51|203.59|202.09|312
1616151300000|2021-03-19 10:55:00|203.94|202.44|204.57|203.07|204.73|203.23|203.85|202.35|390
1616151600000|2021-03-19 11:00:00|204.58|203.08|205.1|203.6|205.62|204.12|204.58|203.08|407
1616151900000|2021-03-19 11:05:00|205.09|203.59|204.19|202.69|205.17|203.67|204.17|202.67|371
1616152200000|2021-03-19 11:10:00|204.18|202.68|204.52|203.02|204.75|203.25|204.18|202.68|375
1616152500000|2021-03-19 11:15:00|204.51|203.01|204.95|203.45|205.32|203.82|204.51|203.01|447
1616152800000|2021-03-19 11:20:00|204.96|203.46|203.92|202.42|204.96|203.46|203.92|202.42|385
1616153100000|2021-03-19 11:25:00|203.85|202.35|204.43|202.93|204.47|202.97|203.74|202.24|415
1616153400000|2021-03-19 11:30:00|204.44|202.94|204.32|202.82|204.72|203.22|204.3|202.8|328
1616153700000|2021-03-19 11:35:00|204.33|202.83|204.36|202.86|204.86|203.36|204.15|202.65|380
1616154000000|2021-03-19 11:40:00|204.37|202.87|204.34|202.84|204.5|203|204.2|202.7|360
1616154300000|2021-03-19 11:45:00|204.33|202.83|204.26|202.76|204.52|203.02|204.1|202.6|262
1616154600000|2021-03-19 11:50:00|204.25|202.75|204.64|203.14|204.73|203.23|204.25|202.75|464
1616154900000|2021-03-19 11:55:00|204.63|203.13|205.01|203.51|205.11|203.61|204.57|203.07|344
1616155200000|2021-03-19 12:00:00|205.02|203.52|205.43|203.93|205.49|203.99|205.02|203.52|544
1616155500000|2021-03-19 12:05:00|205.42|203.92|205.36|203.86|205.67|204.17|205.25|203.75|521
1616155800000|2021-03-19 12:10:00|205.35|203.85|204.6|203.1|205.36|203.86|204.59|203.09|535
1616156100000|2021-03-19 12:15:00|204.61|203.11|204.45|202.95|204.84|203.34|204.15|202.65|437
1616156400000|2021-03-19 12:20:00|204.46|202.96|204.61|203.11|204.68|203.18|204.36|202.86|441
1616156700000|2021-03-19 12:25:00|204.62|203.12|204.83|203.33|204.99|203.49|204.54|203.04|393
1616157000000|2021-03-19 12:30:00|204.84|203.34|204.87|203.37|205.07|203.57|204.72|203.22|399
1616157300000|2021-03-19 12:35:00|204.88|203.38|204.41|202.91|205.06|203.56|204.32|202.82|451
1616157600000|2021-03-19 12:40:00|204.4|202.9|204.64|203.14|204.64|203.14|204.4|202.9|308
1616157900000|2021-03-19 12:45:00|204.63|203.13|204.15|202.65|205|203.5|204.12|202.62|397
1616158200000|2021-03-19 12:50:00|204.16|202.66|204.01|202.51|204.36|202.86|203.98|202.48|332
1616158500000|2021-03-19 12:55:00|204|202.5|204.12|202.62|204.16|202.66|203.93|202.43|299
1616158800000|2021-03-19 13:00:00|204.13|202.63|203.32|201.82|204.13|202.63|203.18|201.68|525
1616159100000|2021-03-19 13:05:00|203.34|201.84|202.93|201.43|203.59|202.09|202.93|201.43|429
1616159400000|2021-03-19 13:10:00|202.94|201.44|202.58|201.08|202.94|201.44|202.42|200.92|510
1616159700000|2021-03-19 13:15:00|202.59|201.09|202.58|201.08|202.94|201.44|202.58|201.08|386
1616160000000|2021-03-19 13:20:00|202.59|201.09|202.7|201.2|202.88|201.38|202.48|200.98|290
1616160300000|2021-03-19 13:25:00|202.71|201.21|202.81|201.31|203.03|201.53|202.71|201.21|280
1616160600000|2021-03-19 13:30:00|202.82|201.32|202.67|201.17|202.82|201.32|202.6|201.1|326
1616160900000|2021-03-19 13:35:00|202.68|201.18|202.57|201.07|202.81|201.31|202.49|200.99|289
1616161200000|2021-03-19 13:40:00|202.58|201.08|201.88|200.38|202.61|201.11|201.88|200.38|336
1616161500000|2021-03-19 13:45:00|201.89|200.39|202.21|200.71|202.35|200.85|201.85|200.35|425
1616161800000|2021-03-19 13:50:00|202.2|200.7|202.23|200.73|202.64|201.14|202.19|200.69|408
1616162100000|2021-03-19 13:55:00|202.22|200.72|202.13|200.63|202.46|200.96|201.96|200.46|341
1616162400000|2021-03-19 14:00:00|202.14|200.64|201.92|200.42|202.17|200.67|201.83|200.33|409
1616162700000|2021-03-19 14:05:00|201.91|200.41|201.68|200.18|202.12|200.62|201.66|200.16|408
1616163000000|2021-03-19 14:10:00|201.69|200.19|201.91|200.41|201.91|200.41|201.48|199.98|454
1616163300000|2021-03-19 14:15:00|201.9|200.4|202.15|200.65|202.59|201.09|201.8|200.3|414
1616163600000|2021-03-19 14:20:00|202.16|200.66|202.61|201.11|202.61|201.11|202.16|200.66|316
1616163900000|2021-03-19 14:25:00|202.62|201.12|202.69|201.19|202.76|201.26|202.44|200.94|374
1616164200000|2021-03-19 14:30:00|202.68|201.18|202.41|200.91|202.74|201.24|202.36|200.86|295
1616164500000|2021-03-19 14:35:00|202.42|200.92|203.18|201.68|203.19|201.69|202.37|200.87|325
1616164800000|2021-03-19 14:40:00|203.19|201.69|203.22|201.72|203.47|201.97|203.08|201.58|413
1616165100000|2021-03-19 14:45:00|203.21|201.71|203.24|201.74|203.48|201.98|203.16|201.66|398
1616165400000|2021-03-19 14:50:00|203.25|201.75|203.28|201.78|203.49|201.99|203.24|201.74|340
1616165700000|2021-03-19 14:55:00|203.29|201.79|203.29|201.79|203.33|201.83|203.11|201.61|334
1616166000000|2021-03-19 15:00:00|203.3|201.8|202.98|201.48|203.45|201.95|202.84|201.34|377
1616166300000|2021-03-19 15:05:00|202.99|201.49|202.5|201|203.03|201.53|202.45|200.95|348
1616166600000|2021-03-19 15:10:00|202.49|200.99|202.77|201.27|202.77|201.27|202.49|200.99|259
1616166900000|2021-03-19 15:15:00|202.76|201.26|202.84|201.34|203.04|201.54|202.76|201.26|335
1616167200000|2021-03-19 15:20:00|202.85|201.35|202.42|200.92|202.85|201.35|202.41|200.91|402
1616167500000|2021-03-19 15:25:00|202.44|200.94|202.38|200.88|202.93|201.43|202.22|200.72|470
1616167800000|2021-03-19 15:30:00|202.39|200.89|202.49|200.99|202.89|201.39|202.39|200.89|448
1616168100000|2021-03-19 15:35:00|202.5|201|202.99|201.49|203|201.5|202.49|200.99|374
1616168400000|2021-03-19 15:40:00|202.98|201.48|202.77|201.27|203.27|201.77|202.59|201.09|351
1616168700000|2021-03-19 15:45:00|202.76|201.26|202.85|201.35|203.01|201.51|202.76|201.26|377
1616169000000|2021-03-19 15:50:00|202.84|201.34|202.94|201.44|202.95|201.45|202.78|201.28|269
1616169300000|2021-03-19 15:55:00|202.95|201.45|204.27|202.77|204.56|203.06|202.9|201.4|489
1616169600000|2021-03-19 16:00:00|204.26|202.76|204.28|202.78|204.59|203.09|203.63|202.13|555
1616169900000|2021-03-19 16:05:00|204.27|202.77|203.09|201.59|204.27|202.77|202.92|201.42|447
1616170200000|2021-03-19 16:10:00|203.1|201.6|203.13|201.63|203.25|201.75|202.71|201.21|413
1616170500000|2021-03-19 16:15:00|203.12|201.62|203.89|202.39|203.9|202.4|202.94|201.44|490
1616170800000|2021-03-19 16:20:00|203.9|202.4|203.16|201.66|203.98|202.48|202.92|201.42|562
1616171100000|2021-03-19 16:25:00|203.17|201.67|203.24|201.74|203.29|201.79|202.99|201.49|388
1616171400000|2021-03-19 16:30:00|203.23|201.73|203.29|201.79|203.48|201.98|203.23|201.73|380
1616171700000|2021-03-19 16:35:00|203.3|201.8|203.03|201.53|203.39|201.89|203.02|201.52|355
1616172000000|2021-03-19 16:40:00|203.02|201.52|203.15|201.65|203.36|201.86|203|201.5|311
1616172300000|2021-03-19 16:45:00|203.16|201.66|203.49|201.99|203.53|202.03|203.1|201.6|387
1616172600000|2021-03-19 16:50:00|203.5|202|203.13|201.63|203.57|202.07|203.12|201.62|337
1616172900000|2021-03-19 16:55:00|203.12|201.62|202.8|201.3|203.13|201.63|202.67|201.17|354
1616173200000|2021-03-19 17:00:00|202.81|201.31|202.93|201.43|203.14|201.64|202.81|201.31|295
1616173500000|2021-03-19 17:05:00|202.96|201.46|202.43|200.93|202.99|201.49|202.3|200.8|366
1616173800000|2021-03-19 17:10:00|202.44|200.94|202.44|200.94|202.54|201.04|202.3|200.8|332
1616174100000|2021-03-19 17:15:00|202.45|200.95|202.31|200.81|202.65|201.15|202.28|200.78|380
1616174400000|2021-03-19 17:20:00|202.32|200.82|202.31|200.81|202.43|200.93|202.14|200.64|316
1616174700000|2021-03-19 17:25:00|202.32|200.82|202.21|200.71|202.44|200.94|202.16|200.66|334
1616175000000|2021-03-19 17:30:00|202.25|200.75|202.42|200.92|202.81|201.31|202.25|200.75|387
1616175300000|2021-03-19 17:35:00|202.41|200.91|202.19|200.69|202.51|201.01|202.13|200.63|287
1616175600000|2021-03-19 17:40:00|202.18|200.68|202.02|200.52|202.32|200.82|201.91|200.41|382
1616175900000|2021-03-19 17:45:00|202.05|200.55|201.98|200.48|202.27|200.77|201.94|200.44|380
1616176200000|2021-03-19 17:50:00|201.99|200.49|202.34|200.84|202.53|201.03|201.99|200.49|353
1616176500000|2021-03-19 17:55:00|202.35|200.85|202.14|200.64|202.38|200.88|202.05|200.55|342
1616176800000|2021-03-19 18:00:00|202.13|200.63|202.27|200.77|202.53|201.03|202.13|200.63|352
1616177100000|2021-03-19 18:05:00|202.26|200.76|201.93|200.43|202.32|200.82|201.88|200.38|287
1616177400000|2021-03-19 18:10:00|201.92|200.42|201.55|200.05|201.94|200.44|201.29|199.79|439
1616177700000|2021-03-19 18:15:00|201.56|200.06|201.38|199.88|201.56|200.06|201.14|199.64|467
1616178000000|2021-03-19 18:20:00|201.37|199.87|201.88|200.38|202.03|200.53|201.34|199.84|383
1616178300000|2021-03-19 18:25:00|201.87|200.37|201.99|200.49|202.43|200.93|201.86|200.36|443
1616178600000|2021-03-19 18:30:00|202.01|200.51|202.83|201.33|202.86|201.36|201.99|200.49|384
1616178900000|2021-03-19 18:35:00|202.84|201.34|202.2|200.7|202.84|201.34|202.18|200.68|345
1616179200000|2021-03-19 18:40:00|202.19|200.69|202.34|200.84|202.47|200.97|202.05|200.55|341
1616179500000|2021-03-19 18:45:00|202.35|200.85|202.49|200.99|202.49|200.99|202.31|200.81|312
1616179800000|2021-03-19 18:50:00|202.51|201.01|202.29|200.79|202.55|201.05|202.26|200.76|254
1616180100000|2021-03-19 18:55:00|202.3|200.8|202.09|200.59|202.4|200.9|201.99|200.49|279
1616180400000|2021-03-19 19:00:00|202.1|200.6|201.75|200.25|202.13|200.63|201.73|200.23|295
1616180700000|2021-03-19 19:05:00|201.76|200.26|201.84|200.34|201.93|200.43|201.74|200.24|363
1616181000000|2021-03-19 19:10:00|201.83|200.33|201.92|200.42|202.11|200.61|201.7|200.2|398
1616181300000|2021-03-19 19:15:00|201.93|200.43|202.66|201.16|202.66|201.16|201.91|200.41|316
1616181600000|2021-03-19 19:20:00|202.65|201.15|202.68|201.18|202.83|201.33|202.38|200.88|317
1616181900000|2021-03-19 19:25:00|202.67|201.17|202.64|201.14|202.72|201.22|202.59|201.09|217
1616182200000|2021-03-19 19:30:00|202.63|201.13|202.68|201.18|202.71|201.21|202.52|201.02|256
1616182500000|2021-03-19 19:35:00|202.67|201.17|202.78|201.28|202.94|201.44|202.67|201.17|369
1616182800000|2021-03-19 19:40:00|202.79|201.29|202.44|200.94|202.8|201.3|202.41|200.91|293
1616183100000|2021-03-19 19:45:00|202.45|200.95|202.1|200.6|202.45|200.95|202.01|200.51|356
1616183400000|2021-03-19 19:50:00|202.11|200.61|202.54|201.04|202.55|201.05|202.1|200.6|306
1616183700000|2021-03-19 19:55:00|202.55|201.05|202.19|200.69|202.63|201.13|202.04|200.54|422
1616184000000|2021-03-19 20:00:00|202.18|200.68|202.31|200.81|202.55|201.05|202.18|200.68|317
1616184300000|2021-03-19 20:05:00|202.32|200.82|202.68|201.18|202.7|201.2|202.16|200.66|230
1616184600000|2021-03-19 20:10:00|202.69|201.19|203.4|201.9|203.54|202.04|202.69|201.19|401
1616184900000|2021-03-19 20:15:00|203.42|201.92|203.28|201.78|203.47|201.97|203.13|201.63|377
1616185200000|2021-03-19 20:20:00|203.27|201.77|203.1|201.6|203.28|201.78|202.93|201.43|353
1616185500000|2021-03-19 20:25:00|203.09|201.59|201.53|200.03|203.11|201.61|201.46|199.96|559
1616185800000|2021-03-19 20:30:00|201.57|200.07|202.06|200.56|202.13|200.63|201.57|200.07|442
1616186100000|2021-03-19 20:35:00|202.07|200.57|201.97|200.47|202.41|200.91|201.96|200.46|298
1616186400000|2021-03-19 20:40:00|201.98|200.48|201.62|200.12|202.22|200.72|201.34|199.84|391
1616186700000|2021-03-19 20:45:00|201.61|200.11|201.48|199.98|201.95|200.45|201.39|199.89|412
1616187000000|2021-03-19 20:50:00|201.49|199.99|201.56|200.06|201.67|200.17|201.4|199.9|362
1616187300000|2021-03-19 20:55:00|201.57|200.07|201.87|200.37|201.89|200.39|201.52|200.02|216
1616112000000|2021-03-19 00:00:00|200.5|199|200.1|198.6|200.68|199.18|199.69|198.19|615
1616112300000|2021-03-19 00:05:00|200.12|198.62|198.83|197.33|200.19|198.69|198.72|197.22|654
1616112600000|2021-03-19 00:10:00|198.89|197.39|198.12|196.62|198.97|197.47|198.07|196.57|533
1616112900000|2021-03-19 00:15:00|198.14|196.64|196.95|195.45|198.18|196.68|196.86|195.36|669
1616113200000|2021-03-19 00:20:00|196.94|195.44|197.13|195.63|197.21|195.71|196.71|195.21|703
1616113500000|2021-03-19 00:25:00|197.14|195.64|197.49|195.99|197.5|196|197.09|195.59|522
1616113800000|2021-03-19 00:30:00|197.5|196|198.63|197.13|198.68|197.18|197.09|195.59|607
1616114100000|2021-03-19 00:35:00|198.64|197.14|198.84|197.34|198.94|197.44|198.37|196.87|543
1616114400000|2021-03-19 00:40:00|198.86|197.36|199.21|197.71|199.24|197.74|198.85|197.35|383
1616114700000|2021-03-19 00:45:00|199.22|197.72|199.57|198.07|199.57|198.07|198.91|197.41|419
1616115000000|2021-03-19 00:50:00|199.58|198.08|199.52|198.02|199.92|198.42|199.49|197.99|430
1616115300000|2021-03-19 00:55:00|199.53|198.03|199.34|197.84|199.56|198.06|198.99|197.49|466
1616115600000|2021-03-19 01:00:00|199.33|197.83|199.14|197.64|199.34|197.84|198.65|197.15|545
1616115900000|2021-03-19 01:05:00|199.15|197.65|199.64|198.14|199.68|198.18|199.13|197.63|426
1616116200000|2021-03-19 01:10:00|199.65|198.15|199.68|198.18|199.72|198.22|199.36|197.86|411
1616116500000|2021-03-19 01:15:00|199.67|198.17|199.6|198.1|199.79|198.29|199.51|198.01|441
1616116800000|2021-03-19 01:20:00|199.61|198.11|199.63|198.13|199.74|198.24|199.48|197.98|400
1616117100000|2021-03-19 01:25:00|199.64|198.14|199.75|198.25|199.75|198.25|199.3|197.8|342
1616117400000|2021-03-19 01:30:00|199.74|198.24|199.56|198.06|199.76|198.26|199.44|197.94|328
1616117700000|2021-03-19 01:35:00|199.54|198.04|199.61|198.11|199.63|198.13|199.22|197.72|411
1616118000000|2021-03-19 01:40:00|199.62|198.12|199.91|198.41|199.93|198.43|199.42|197.92|378
1616118300000|2021-03-19 01:45:00|199.9|198.4|199.83|198.33|200.23|198.73|199.72|198.22|394
1616118600000|2021-03-19 01:50:00|199.84|198.34|199.97|198.47|199.97|198.47|199.56|198.06|436
1616118900000|2021-03-19 01:55:00|199.98|198.48|199.97|198.47|200.24|198.74|199.93|198.43|378
1616119200000|2021-03-19 02:00:00|199.98|198.48|200.1|198.6|200.3|198.8|199.9|198.4|412
1616119500000|2021-03-19 02:05:00|200.09|198.59|200.81|199.31|200.92|199.42|199.83|198.33|422
1616119800000|2021-03-19 02:10:00|200.8|199.3|201.4|199.9|201.44|199.94|200.47|198.97|406
1616120100000|2021-03-19 02:15:00|201.39|199.89|201.06|199.56|201.76|200.26|201.06|199.56|488
1616120400000|2021-03-19 02:20:00|201.07|199.57|201.07|199.57|201.24|199.74|200.88|199.38|409
1616120700000|2021-03-19 02:25:00|201.06|199.56|200.87|199.37|201.27|199.77|200.86|199.36|494
1616121000000|2021-03-19 02:30:00|200.86|199.36|201.43|199.93|201.45|199.95|200.86|199.36|456
1616121300000|2021-03-19 02:35:00|201.44|199.94|201.32|199.82|201.52|200.02|201.1|199.6|449
1616121600000|2021-03-19 02:40:00|201.31|199.81|201.37|199.87|201.67|200.17|201.26|199.76|405
1616121900000|2021-03-19 02:45:00|201.38|199.88|201.29|199.79|201.52|200.02|201.2|199.7|379
1616122200000|2021-03-19 02:50:00|201.28|199.78|200.77|199.27|201.3|199.8|200.72|199.22|415
1616122500000|2021-03-19 02:55:00|200.78|199.28|200.64|199.14|200.81|199.31|200.33|198.83|344
1616122800000|2021-03-19 03:00:00|200.63|199.13|200.48|198.98|200.82|199.32|200.38|198.88|339
1616123100000|2021-03-19 03:05:00|200.49|198.99|200.91|199.41|201.02|199.52|200.37|198.87|388
1616123400000|2021-03-19 03:10:00|200.92|199.42|203.19|201.69|203.19|201.69|200.83|199.33|418
1616123700000|2021-03-19 03:15:00|203.21|201.71|201.84|200.34|203.22|201.72|201.81|200.31|457
1616124000000|2021-03-19 03:20:00|201.83|200.33|201.5|200|202.06|200.56|201.47|199.97|408
1616124300000|2021-03-19 03:25:00|201.52|200.02|201.69|200.19|202.21|200.71|201.52|200.02|468
1616124600000|2021-03-19 03:30:00|201.7|200.2|201.49|199.99|201.71|200.21|201.39|199.89|404
1616124900000|2021-03-19 03:35:00|201.5|200|201.64|200.14|201.86|200.36|201.48|199.98|344
1616125200000|2021-03-19 03:40:00|201.63|200.13|201.65|200.15|201.83|200.33|201.55|200.05|370
1616125500000|2021-03-19 03:45:00|201.66|200.16|202.18|200.68|202.18|200.68|201.58|200.08|352
1616125800000|2021-03-19 03:50:00|202.17|200.67|201.81|200.31|202.17|200.67|201.77|200.27|370
1616126100000|2021-03-19 03:55:00|201.8|200.3|201.84|200.34|201.97|200.47|201.8|200.3|266
1616126400000|2021-03-19 04:00:00|201.83|200.33|202.01|200.51|202.02|200.52|201.75|200.25|339
1616126700000|2021-03-19 04:05:00|202|200.5|201.32|199.82|202.05|200.55|201.16|199.66|358
1616127000000|2021-03-19 04:10:00|201.33|199.83|201.95|200.45|201.98|200.48|201.33|199.83|343
1616127300000|2021-03-19 04:15:00|201.94|200.44|201.96|200.46|202.01|200.51|201.74|200.24|304
1616127600000|2021-03-19 04:20:00|201.97|200.47|201.92|200.42|202.03|200.53|201.75|200.25|302
1616127900000|2021-03-19 04:25:00|201.93|200.43|202.09|200.59|202.25|200.75|201.89|200.39|294
1616128200000|2021-03-19 04:30:00|202.06|200.56|202.09|200.59|202.15|200.65|201.75|200.25|239
1616128500000|2021-03-19 04:35:00|202.08|200.58|202.27|200.77|202.41|200.91|201.97|200.47|423
1616128800000|2021-03-19 04:40:00|202.25|200.75|202.23|200.73|202.25|200.75|201.74|200.24|290
1616129100000|2021-03-19 04:45:00|202.24|200.74|202.02|200.52|202.35|200.85|201.87|200.37|296
1616129400000|2021-03-19 04:50:00|202.03|200.53|202|200.5|202.22|200.72|201.92|200.42|340
1616129700000|2021-03-19 04:55:00|202.01|200.51|201.91|200.41|202.2|200.7|201.89|200.39|336
1616130000000|2021-03-19 05:00:00|201.88|200.38|201.89|200.39|202.21|200.71|201.88|200.38|359
1616130300000|2021-03-19 05:05:00|201.88|200.38|201.85|200.35|202.1|200.6|201.85|200.35|301
1616130600000|2021-03-19 05:10:00|201.84|200.34|201.98|200.48|202.04|200.54|201.76|200.26|320
1616130900000|2021-03-19 05:15:00|202.03|200.53|202|200.5|202.23|200.73|201.89|200.39|352
1616131200000|2021-03-19 05:20:00|201.99|200.49|202.01|200.51|202.32|200.82|201.78|200.28|367
1616131500000|2021-03-19 05:25:00|202.02|200.52|201.49|199.99|202.41|200.91|201.3|199.8|452
1616131800000|2021-03-19 05:30:00|201.48|199.98|201.56|200.06|201.89|200.39|201.36|199.86|464
1616132100000|2021-03-19 05:35:00|201.57|200.07|201.83|200.33|201.95|200.45|201.56|200.06|390
1616132400000|2021-03-19 05:40:00|201.82|200.32|201.78|200.28|201.95|200.45|201.74|200.24|235
1616132700000|2021-03-19 05:45:00|201.79|200.29|202.65|201.15|202.72|201.22|201.78|200.28|453
1616133000000|2021-03-19 05:50:00|202.66|201.16|203.34|201.84|203.55|202.05|202.61|201.11|406
1616133300000|2021-03-19 05:55:00|203.35|201.85|203.35|201.85|203.72|202.22|202.96|201.46|401
1616133600000|2021-03-19 06:00:00|203.36|201.86|203.2|201.7|203.53|202.03|203.14|201.64|462
1616133900000|2021-03-19 06:05:00|203.22|201.72|202.68|201.18|203.28|201.78|202.56|201.06|403
1616134200000|2021-03-19 06:10:00|202.67|201.17|202.49|200.99|202.85|201.35|202.39|200.89|387
1616134500000|2021-03-19 06:15:00|202.5|201|202.42|200.92|202.56|201.06|202.22|200.72|392
1616134800000|2021-03-19 06:20:00|202.43|200.93|202.8|201.3|202.88|201.38|202.24|200.74|363
1616135100000|2021-03-19 06:25:00|202.79|201.29|202.81|201.31|203.04|201.54|202.73|201.23|422
1616135400000|2021-03-19 06:30:00|202.8|201.3|202.67|201.17|202.98|201.48|202.53|201.03|339
1616135700000|2021-03-19 06:35:00|202.66|201.16|202.45|200.95|202.73|201.23|202.31|200.81|293
1616136000000|2021-03-19 06:40:00|202.44|200.94|202.4|200.9|202.51|201.01|202.26|200.76|302
1616136300000|2021-03-19 06:45:00|202.39|200.89|202.69|201.19|202.72|201.22|202.39|200.89|277
1616136600000|2021-03-19 06:50:00|202.68|201.18|202.85|201.35|202.93|201.43|202.68|201.18|252
1616136900000|2021-03-19 06:55:00|202.91|201.41|203.23|201.73|203.31|201.81|202.9|201.4|404
1616137200000|2021-03-19 07:00:00|203.22|201.72|203.1|201.6|203.82|202.32|202.81|201.31|440
1616137500000|2021-03-19 07:05:00|203.11|201.61|203.12|201.62|203.34|201.84|202.96|201.46|333
1616137800000|2021-03-19 07:10:00|203.13|201.63|202.41|200.91|203.23|201.73|202.3|200.8|372
1616138100000|2021-03-19 07:15:00|202.42|200.92|203.06|201.56|203.07|201.57|202.41|200.91|317
1616138400000|2021-03-19 07:20:00|203.05|201.55|203.06|201.56|203.43|201.93|202.98|201.48|273
1616138700000|2021-03-19 07:25:00|203.05|201.55|203.12|201.62|203.17|201.67|202.97|201.47|252
1616139000000|2021-03-19 07:30:00|203.13|201.63|202.85|201.35|203.36|201.86|202.77|201.27|307
1616139300000|2021-03-19 07:35:00|202.86|201.36|202.85|201.35|203.07|201.57|202.6|201.1|310
1616139600000|2021-03-19 07:40:00|202.86|201.36|202.87|201.37|203.07|201.57|202.82|201.32|297
1616139900000|2021-03-19 07:45:00|202.88|201.38|202.93|201.43|203.36|201.86|202.87|201.37|364
1616140200000|2021-03-19 07:50:00|202.92|201.42|202.69|201.19|202.95|201.45|202.66|201.16|223
1616140500000|2021-03-19 07:55:00|202.68|201.18|202.57|201.07|202.7|201.2|202.3|200.8|356
1616140800000|2021-03-19 08:00:00|202.55|201.05|202.01|200.51|203.03|201.53|202.01|200.51|371
1616141100000|2021-03-19 08:05:00|202|200.5|203.27|201.77|203.29|201.79|201.75|200.25|500
1616141400000|2021-03-19 08:10:00|203.29|201.79|203.66|202.16|204.11|202.61|203.29|201.79|563
1616141700000|2021-03-19 08:15:00|203.67|202.17|203.33|201.83|203.68|202.18|202.81|201.31|437
1616142000000|2021-03-19 08:20:00|203.32|201.82|203.17|201.67|203.63|202.13|203.16|201.66|527
1616142300000|2021-03-19 08:25:00|203.18|201.68|203.29|201.79|203.34|201.84|202.97|201.47|442
1616142600000|2021-03-19 08:30:00|203.28|201.78|203.32|201.82|203.68|202.18|203.07|201.57|431
1616142900000|2021-03-19 08:35:00|203.31|201.81|203.35|201.85|203.38|201.88|203.27|201.77|341
1616143200000|2021-03-19 08:40:00|203.34|201.84|203.19|201.69|203.56|202.06|203.16|201.66|323
1616143500000|2021-03-19 08:45:00|203.18|201.68|203.46|201.96|203.68|202.18|203.13|201.63|298
1616143800000|2021-03-19 08:50:00|203.45|201.95|203.75|202.25|203.79|202.29|203.45|201.95|264
1616144100000|2021-03-19 08:55:00|203.78|202.28|204.19|202.69|204.2|202.7|203.77|202.27|309
1616144400000|2021-03-19 09:00:00|204.18|202.68|204.59|203.09|204.6|203.1|204.18|202.68|347
1616144700000|2021-03-19 09:05:00|204.57|203.07|204.24|202.74|204.59|203.09|204.19|202.69|419
1616145000000|2021-03-19 09:10:00|204.25|202.75|204.58|203.08|204.84|203.34|204.23|202.73|400
1616145300000|2021-03-19 09:15:00|204.57|203.07|204.39|202.89|204.8|203.3|204.25|202.75|436
1616145600000|2021-03-19 09:20:00|204.4|202.9|204.13|202.63|204.47|202.97|204.1|202.6|436
1616145900000|2021-03-19 09:25:00|204.17|202.67|203.78|202.28|204.2|202.7|203.45|201.95|312
1616146200000|2021-03-19 09:30:00|203.79|202.29|203.77|202.27|204|202.5|203.72|202.22|383
1616146500000|2021-03-19 09:35:00|203.76|202.26|203.78|202.28|203.91|202.41|203.71|202.21|257
1616146800000|2021-03-19 09:40:00|203.79|202.29|203.76|202.26|203.86|202.36|203.66|202.16|277
1616147100000|2021-03-19 09:45:00|203.75|202.25|203.39|201.89|203.78|202.28|203.24|201.74|341
1616147400000|2021-03-19 09:50:00|203.38|201.88|203.18|201.68|203.43|201.93|203.18|201.68|301
1616147700000|2021-03-19 09:55:00|203.17|201.67|203.14|201.64|203.33|201.83|203.12|201.62|236
1616148000000|2021-03-19 10:00:00|203.15|201.65|203|201.5|203.52|202.02|202.97|201.47|392
1616148300000|2021-03-19 10:05:00|202.99|201.49|203.2|201.7|203.31|201.81|202.96|201.46|305
1616148600000|2021-03-19 10:10:00|203.21|201.71|203|201.5|203.22|201.72|202.92|201.42|284
1616148900000|2021-03-19 10:15:00|202.99|201.49|203.33|201.83|203.33|201.83|202.96|201.46|264
1616149200000|2021-03-19 10:20:00|203.32|201.82|203.06|201.56|203.44|201.94|203.05|201.55|286
1616149500000|2021-03-19 10:25:00|203.07|201.57|203.35|201.85|203.35|201.85|203.06|201.56|277
1616149800000|2021-03-19 10:30:00|203.34|201.84|203.41|201.91|203.57|202.07|203.34|201.84|242
1616150100000|2021-03-19 10:35:00|203.4|201.9|203.11|201.61|203.41|201.91|202.9|201.4|295
1616150400000|2021-03-19 10:40:00|203.12|201.62|203.2|201.7|203.36|201.86|203.12|201.62|297
1616150700000|2021-03-19 10:45:00|203.21|201.71|203.71|202.21|204.08|202.58|203.2|201.7|331
1616151000000|2021-03-19 10:50:00|203.73|202.23|203.95|202.45|204.01|202.51|203.59|202.09|312
1616151300000|2021-03-19 10:55:00|203.94|202.44|204.57|203.07|204.73|203.23|203.85|202.35|390
1616151600000|2021-03-19 11:00:00|204.58|203.08|205.1|203.6|205.62|204.12|204.58|203.08|407
1616151900000|2021-03-19 11:05:00|205.09|203.59|204.19|202.69|205.17|203.67|204.17|202.67|371
1616152200000|2021-03-19 11:10:00|204.18|202.68|204.52|203.02|204.75|203.25|204.18|202.68|375
1616152500000|2021-03-19 11:15:00|204.51|203.01|204.95|203.45|205.32|203.82|204.51|203.01|447
1616152800000|2021-03-19 11:20:00|204.96|203.46|203.92|202.42|204.96|203.46|203.92|202.42|385
1616153100000|2021-03-19 11:25:00|203.85|202.35|204.43|202.93|204.47|202.97|203.74|202.24|415
1616153400000|2021-03-19 11:30:00|204.44|202.94|204.32|202.82|204.72|203.22|204.3|202.8|328
1616153700000|2021-03-19 11:35:00|204.33|202.83|204.36|202.86|204.86|203.36|204.15|202.65|380
1616154000000|2021-03-19 11:40:00|204.37|202.87|204.34|202.84|204.5|203|204.2|202.7|360
1616154300000|2021-03-19 11:45:00|204.33|202.83|204.26|202.76|204.52|203.02|204.1|202.6|262
1616154600000|2021-03-19 11:50:00|204.25|202.75|204.64|203.14|204.73|203.23|204.25|202.75|464
1616154900000|2021-03-19 11:55:00|204.63|203.13|205.01|203.51|205.11|203.61|204.57|203.07|344
1616155200000|2021-03-19 12:00:00|205.02|203.52|205.43|203.93|205.49|203.99|205.02|203.52|544
1616155500000|2021-03-19 12:05:00|205.42|203.92|205.36|203.86|205.67|204.17|205.25|203.75|521
1616155800000|2021-03-19 12:10:00|205.35|203.85|204.6|203.1|205.36|203.86|204.59|203.09|535
1616156100000|2021-03-19 12:15:00|204.61|203.11|204.45|202.95|204.84|203.34|204.15|202.65|437
1616156400000|2021-03-19 12:20:00|204.46|202.96|204.61|203.11|204.68|203.18|204.36|202.86|441
1616156700000|2021-03-19 12:25:00|204.62|203.12|204.83|203.33|204.99|203.49|204.54|203.04|393
1616157000000|2021-03-19 12:30:00|204.84|203.34|204.87|203.37|205.07|203.57|204.72|203.22|399
1616157300000|2021-03-19 12:35:00|204.88|203.38|204.41|202.91|205.06|203.56|204.32|202.82|451
1616157600000|2021-03-19 12:40:00|204.4|202.9|204.64|203.14|204.64|203.14|204.4|202.9|308
1616157900000|2021-03-19 12:45:00|204.63|203.13|204.15|202.65|205|203.5|204.12|202.62|397
1616158200000|2021-03-19 12:50:00|204.16|202.66|204.01|202.51|204.36|202.86|203.98|202.48|332
1616158500000|2021-03-19 12:55:00|204|202.5|204.12|202.62|204.16|202.66|203.93|202.43|299
1616158800000|2021-03-19 13:00:00|204.13|202.63|203.32|201.82|204.13|202.63|203.18|201.68|525
1616159100000|2021-03-19 13:05:00|203.34|201.84|202.93|201.43|203.59|202.09|202.93|201.43|429
1616159400000|2021-03-19 13:10:00|202.94|201.44|202.58|201.08|202.94|201.44|202.42|200.92|510
1616159700000|2021-03-19 13:15:00|202.59|201.09|202.58|201.08|202.94|201.44|202.58|201.08|386
1616160000000|2021-03-19 13:20:00|202.59|201.09|202.7|201.2|202.88|201.38|202.48|200.98|290
1616160300000|2021-03-19 13:25:00|202.71|201.21|202.81|201.31|203.03|201.53|202.71|201.21|280
1616160600000|2021-03-19 13:30:00|202.82|201.32|202.67|201.17|202.82|201.32|202.6|201.1|326
1616160900000|2021-03-19 13:35:00|202.68|201.18|202.57|201.07|202.81|201.31|202.49|200.99|289
1616161200000|2021-03-19 13:40:00|202.58|201.08|201.88|200.38|202.61|201.11|201.88|200.38|336
1616161500000|2021-03-19 13:45:00|201.89|200.39|202.21|200.71|202.35|200.85|201.85|200.35|425
1616161800000|2021-03-19 13:50:00|202.2|200.7|202.23|200.73|202.64|201.14|202.19|200.69|408
1616162100000|2021-03-19 13:55:00|202.22|200.72|202.13|200.63|202.46|200.96|201.96|200.46|341
1616162400000|2021-03-19 14:00:00|202.14|200.64|201.92|200.42|202.17|200.67|201.83|200.33|409
1616162700000|2021-03-19 14:05:00|201.91|200.41|201.68|200.18|202.12|200.62|201.66|200.16|408
1616163000000|2021-03-19 14:10:00|201.69|200.19|201.91|200.41|201.91|200.41|201.48|199.98|454
1616163300000|2021-03-19 14:15:00|201.9|200.4|202.15|200.65|202.59|201.09|201.8|200.3|414
1616163600000|2021-03-19 14:20:00|202.16|200.66|202.61|201.11|202.61|201.11|202.16|200.66|316
1616163900000|2021-03-19 14:25:00|202.62|201.12|202.69|201.19|202.76|201.26|202.44|200.94|374
1616164200000|2021-03-19 14:30:00|202.68|201.18|202.41|200.91|202.74|201.24|202.36|200.86|295
1616164500000|2021-03-19 14:35:00|202.42|200.92|203.18|201.68|203.19|201.69|202.37|200.87|325
1616164800000|2021-03-19 14:40:00|203.19|201.69|203.22|201.72|203.47|201.97|203.08|201.58|413
1616165100000|2021-03-19 14:45:00|203.21|201.71|203.24|201.74|203.48|201.98|203.16|201.66|398
1616165400000|2021-03-19 14:50:00|203.25|201.75|203.28|201.78|203.49|201.99|203.24|201.74|340
1616165700000|2021-03-19 14:55:00|203.29|201.79|203.29|201.79|203.33|201.83|203.11|201.61|334
1616166000000|2021-03-19 15:00:00|203.3|201.8|202.98|201.48|203.45|201.95|202.84|201.34|377
1616166300000|2021-03-19 15:05:00|202.99|201.49|202.5|201|203.03|201.53|202.45|200.95|348
1616166600000|2021-03-19 15:10:00|202.49|200.99|202.77|201.27|202.77|201.27|202.49|200.99|259
1616166900000|2021-03-19 15:15:00|202.76|201.26|202.84|201.34|203.04|201.54|202.76|201.26|335
1616167200000|2021-03-19 15:20:00|202.85|201.35|202.42|200.92|202.85|201.35|202.41|200.91|402
1616167500000|2021-03-19 15:25:00|202.44|200.94|202.38|200.88|202.93|201.43|202.22|200.72|470
1616167800000|2021-03-19 15:30:00|202.39|200.89|202.49|200.99|202.89|201.39|202.39|200.89|448
1616168100000|2021-03-19 15:35:00|202.5|201|202.99|201.49|203|201.5|202.49|200.99|374
1616168400000|2021-03-19 15:40:00|202.98|201.48|202.77|201.27|203.27|201.77|202.59|201.09|351
1616168700000|2021-03-19 15:45:00|202.76|201.26|202.85|201.35|203.01|201.51|202.76|201.26|377
1616169000000|2021-03-19 15:50:00|202.84|201.34|202.94|201.44|202.95|201.45|202.78|201.28|269
1616169300000|2021-03-19 15:55:00|202.95|201.45|204.27|202.77|204.56|203.06|202.9|201.4|489
1616169600000|2021-03-19 16:00:00|204.26|202.76|204.28|202.78|204.59|203.09|203.63|202.13|555
1616169900000|2021-03-19 16:05:00|204.27|202.77|203.09|201.59|204.27|202.77|202.92|201.42|447
1616170200000|2021-03-19 16:10:00|203.1|201.6|203.13|201.63|203.25|201.75|202.71|201.21|413
1616170500000|2021-03-19 16:15:00|203.12|201.62|203.89|202.39|203.9|202.4|202.94|201.44|490
1616170800000|2021-03-19 16:20:00|203.9|202.4|203.16|201.66|203.98|202.48|202.92|201.42|562
1616171100000|2021-03-19 16:25:00|203.17|201.67|203.24|201.74|203.29|201.79|202.99|201.49|388
1616171400000|2021-03-19 16:30:00|203.23|201.73|203.29|201.79|203.48|201.98|203.23|201.73|380
1616171700000|2021-03-19 16:35:00|203.3|201.8|203.03|201.53|203.39|201.89|203.02|201.52|355
1616172000000|2021-03-19 16:40:00|203.02|201.52|203.15|201.65|203.36|201.86|203|201.5|311
1616172300000|2021-03-19 16:45:00|203.16|201.66|203.49|201.99|203.53|202.03|203.1|201.6|387
1616172600000|2021-03-19 16:50:00|203.5|202|203.13|201.63|203.57|202.07|203.12|201.62|337
1616172900000|2021-03-19 16:55:00|203.12|201.62|202.8|201.3|203.13|201.63|202.67|201.17|354
1616173200000|2021-03-19 17:00:00|202.81|201.31|202.93|201.43|203.14|201.64|202.81|201.31|295
1616173500000|2021-03-19 17:05:00|202.96|201.46|202.43|200.93|202.99|201.49|202.3|200.8|366
1616173800000|2021-03-19 17:10:00|202.44|200.94|202.44|200.94|202.54|201.04|202.3|200.8|332
1616174100000|2021-03-19 17:15:00|202.45|200.95|202.31|200.81|202.65|201.15|202.28|200.78|380
1616174400000|2021-03-19 17:20:00|202.32|200.82|202.31|200.81|202.43|200.93|202.14|200.64|316
1616174700000|2021-03-19 17:25:00|202.32|200.82|202.21|200.71|202.44|200.94|202.16|200.66|334
1616175000000|2021-03-19 17:30:00|202.25|200.75|202.42|200.92|202.81|201.31|202.25|200.75|387
1616175300000|2021-03-19 17:35:00|202.41|200.91|202.19|200.69|202.51|201.01|202.13|200.63|287
1616175600000|2021-03-19 17:40:00|202.18|200.68|202.02|200.52|202.32|200.82|201.91|200.41|382
1616175900000|2021-03-19 17:45:00|202.05|200.55|201.98|200.48|202.27|200.77|201.94|200.44|380
1616176200000|2021-03-19 17:50:00|201.99|200.49|202.34|200.84|202.53|201.03|201.99|200.49|353
1616176500000|2021-03-19 17:55:00|202.35|200.85|202.14|200.64|202.38|200.88|202.05|200.55|342
1616176800000|2021-03-19 18:00:00|202.13|200.63|202.27|200.77|202.53|201.03|202.13|200.63|352
1616177100000|2021-03-19 18:05:00|202.26|200.76|201.93|200.43|202.32|200.82|201.88|200.38|287
1616177400000|2021-03-19 18:10:00|201.92|200.42|201.55|200.05|201.94|200.44|201.29|199.79|439
1616177700000|2021-03-19 18:15:00|201.56|200.06|201.38|199.88|201.56|200.06|201.14|199.64|467
1616178000000|2021-03-19 18:20:00|201.37|199.87|201.88|200.38|202.03|200.53|201.34|199.84|383
1616178300000|2021-03-19 18:25:00|201.87|200.37|201.99|200.49|202.43|200.93|201.86|200.36|443
1616178600000|2021-03-19 18:30:00|202.01|200.51|202.83|201.33|202.86|201.36|201.99|200.49|384
1616178900000|2021-03-19 18:35:00|202.84|201.34|202.2|200.7|202.84|201.34|202.18|200.68|345
1616179200000|2021-03-19 18:40:00|202.19|200.69|202.34|200.84|202.47|200.97|202.05|200.55|341
1616179500000|2021-03-19 18:45:00|202.35|200.85|202.49|200.99|202.49|200.99|202.31|200.81|312
1616179800000|2021-03-19 18:50:00|202.51|201.01|202.29|200.79|202.55|201.05|202.26|200.76|254
1616180100000|2021-03-19 18:55:00|202.3|200.8|202.09|200.59|202.4|200.9|201.99|200.49|279
1616180400000|2021-03-19 19:00:00|202.1|200.6|201.75|200.25|202.13|200.63|201.73|200.23|295
1616180700000|2021-03-19 19:05:00|201.76|200.26|201.84|200.34|201.93|200.43|201.74|200.24|363
1616181000000|2021-03-19 19:10:00|201.83|200.33|201.92|200.42|202.11|200.61|201.7|200.2|398
1616181300000|2021-03-19 19:15:00|201.93|200.43|202.66|201.16|202.66|201.16|201.91|200.41|316
1616181600000|2021-03-19 19:20:00|202.65|201.15|202.68|201.18|202.83|201.33|202.38|200.88|317
1616181900000|2021-03-19 19:25:00|202.67|201.17|202.64|201.14|202.72|201.22|202.59|201.09|217
1616182200000|2021-03-19 19:30:00|202.63|201.13|202.68|201.18|202.71|201.21|202.52|201.02|256
1616182500000|2021-03-19 19:35:00|202.67|201.17|202.78|201.28|202.94|201.44|202.67|201.17|369
1616182800000|2021-03-19 19:40:00|202.79|201.29|202.44|200.94|202.8|201.3|202.41|200.91|293
1616183100000|2021-03-19 19:45:00|202.45|200.95|202.1|200.6|202.45|200.95|202.01|200.51|356
1616183400000|2021-03-19 19:50:00|202.11|200.61|202.54|201.04|202.55|201.05|202.1|200.6|306
1616183700000|2021-03-19 19:55:00|202.55|201.05|202.19|200.69|202.63|201.13|202.04|200.54|422
1616184000000|2021-03-19 20:00:00|202.18|200.68|202.31|200.81|202.55|201.05|202.18|200.68|317
1616184300000|2021-03-19 20:05:00|202.32|200.82|202.68|201.18|202.7|201.2|202.16|200.66|230
1616184600000|2021-03-19 20:10:00|202.69|201.19|203.4|201.9|203.54|202.04|202.69|201.19|401
1616184900000|2021-03-19 20:15:00|203.42|201.92|203.28|201.78|203.47|201.97|203.13|201.63|377
1616185200000|2021-03-19 20:20:00|203.27|201.77|203.1|201.6|203.28|201.78|202.93|201.43|353
1616185500000|2021-03-19 20:25:00|203.09|201.59|201.53|200.03|203.11|201.61|201.46|199.96|559
1616185800000|2021-03-19 20:30:00|201.57|200.07|202.06|200.56|202.13|200.63|201.57|200.07|442
1616186100000|2021-03-19 20:35:00|202.07|200.57|201.97|200.47|202.41|200.91|201.96|200.46|298
1616186400000|2021-03-19 20:40:00|201.98|200.48|201.62|200.12|202.22|200.72|201.34|199.84|391
1616186700000|2021-03-19 20:45:00|201.61|200.11|201.48|199.98|201.95|200.45|201.39|199.89|412
1616187000000|2021-03-19 20:50:00|201.49|199.99|201.56|200.06|201.67|200.17|201.4|199.9|362
1616187300000|2021-03-19 20:55:00|201.57|200.07|201.87|200.37|201.89|200.39|201.52|200.02|216
1616227200000|2021-03-20 08:00:00|203.53|202.03|203.83|202.33|203.93|202.43|203.25|201.75|372
1616227500000|2021-03-20 08:05:00|203.82|202.32|203.86|202.36|203.95|202.45|203.67|202.17|297
1616227800000|2021-03-20 08:10:00|203.87|202.37|203.77|202.27|203.87|202.37|203.65|202.15|347
1616228100000|2021-03-20 08:15:00|203.76|202.26|203.81|202.31|203.99|202.49|203.69|202.19|357
1616228400000|2021-03-20 08:20:00|203.82|202.32|203.81|202.31|203.83|202.33|203.64|202.14|350
1616228700000|2021-03-20 08:25:00|203.8|202.3|203.67|202.17|203.81|202.31|203.53|202.03|340
1616229000000|2021-03-20 08:30:00|203.68|202.18|203.21|201.71|203.76|202.26|203.21|201.71|339
1616229300000|2021-03-20 08:35:00|203.2|201.7|203.25|201.75|203.43|201.93|203.2|201.7|261
1616229600000|2021-03-20 08:40:00|203.22|201.72|203.16|201.66|203.35|201.85|203.13|201.63|222
1616229900000|2021-03-20 08:45:00|203.15|201.65|203.26|201.76|203.4|201.9|203.15|201.65|178
1616230200000|2021-03-20 08:50:00|203.27|201.77|203.52|202.02|203.61|202.11|203.27|201.77|193
1616230500000|2021-03-20 08:55:00|203.51|202.01|203.57|202.07|203.68|202.18|203.37|201.87|185
1616230800000|2021-03-20 09:00:00|203.56|202.06|203.81|202.31|203.91|202.41|203.54|202.04|336
1616231100000|2021-03-20 09:05:00|203.82|202.32|203.69|202.19|203.83|202.33|203.57|202.07|253
1616231400000|2021-03-20 09:10:00|203.68|202.18|203.49|201.99|203.84|202.34|203.48|201.98|262
1616231700000|2021-03-20 09:15:00|203.48|201.98|203.79|202.29|203.82|202.32|203.38|201.88|241
1616232000000|2021-03-20 09:20:00|203.8|202.3|203.88|202.38|203.98|202.48|203.78|202.28|236
1616232300000|2021-03-20 09:25:00|203.89|202.39|203.58|202.08|203.89|202.39|203.51|202.01|261
1616232600000|2021-03-20 09:30:00|203.57|202.07|203.45|201.95|203.95|202.45|203.29|201.79|339
1616232900000|2021-03-20 09:35:00|203.44|201.94|203.17|201.67|203.47|201.97|203.15|201.65|336
1616233200000|2021-03-20 09:40:00|203.18|201.68|203.22|201.72|203.33|201.83|203.14|201.64|347
1616233500000|2021-03-20 09:45:00|203.21|201.71|203.28|201.78|203.34|201.84|203.09|201.59|282
1616233800000|2021-03-20 09:50:00|203.27|201.77|203.56|202.06|203.63|202.13|203.27|201.77|266
1616234100000|2021-03-20 09:55:00|203.53|202.03|203.83|202.33|203.84|202.34|203.53|202.03|186
1616234400000|2021-03-20 10:00:00|203.84|202.34|203.64|202.14|203.97|202.47|203.57|202.07|301
1616234700000|2021-03-20 10:05:00|203.65|202.15|203.45|201.95|203.72|202.22|203.17|201.67|298
1616235000000|2021-03-20 10:10:00|203.44|201.94|203.89|202.39|203.96|202.46|203.44|201.94|212
1616235300000|2021-03-20 10:15:00|203.9|202.4|204.16|202.66|204.29|202.79|203.89|202.39|283
1616235600000|2021-03-20 10:20:00|204.17|202.67|203.97|202.47|204.2|202.7|203.94|202.44|254
1616235900000|2021-03-20 10:25:00|203.96|202.46|203.49|201.99|203.96|202.46|203.42|201.92|246
1616236200000|2021-03-20 10:30:00|203.5|202|203.3|201.8|203.65|202.15|203.28|201.78|291
1616236500000|2021-03-20 10:35:00|203.32|201.82|203.39|201.89|203.5|202|203.23|201.73|233
1616236800000|2021-03-20 10:40:00|203.38|201.88|203.3|201.8|203.54|202.04|203.29|201.79|258
1616237100000|2021-03-20 10:45:00|203.31|201.81|203.39|201.89|203.47|201.97|203.31|201.81|179
1616237400000|2021-03-20 10:50:00|203.38|201.88|203.77|202.27|203.81|202.31|203.35|201.85|221
1616237700000|2021-03-20 10:55:00|203.76|202.26|203.51|202.01|203.78|202.28|203.5|202|275
1616238000000|2021-03-20 11:00:00|203.52|202.02|204.16|202.66|204.17|202.67|203.52|202.02|300
1616238300000|2021-03-20 11:05:00|204.15|202.65|203.98|202.48|204.16|202.66|203.95|202.45|220
1616238600000|2021-03-20 11:10:00|203.99|202.49|204.26|202.76|204.28|202.78|203.97|202.47|241
1616238900000|2021-03-20 11:15:00|204.27|202.77|204.94|203.44|205.06|203.56|204.26|202.76|222
1616239200000|2021-03-20 11:20:00|204.92|203.42|205.55|204.05|205.56|204.06|204.83|203.33|290
1616239500000|2021-03-20 11:25:00|205.56|204.06|205.06|203.56|205.56|204.06|204.78|203.28|359
1616239800000|2021-03-20 11:30:00|205.05|203.55|204.66|203.16|205.11|203.61|204.66|203.16|269
1616240100000|2021-03-20 11:35:00|204.67|203.17|204.79|203.29|205.13|203.63|204.67|203.17|293
1616240400000|2021-03-20 11:40:00|204.76|203.26|205.1|203.6|205.23|203.73|204.66|203.16|406
1616240700000|2021-03-20 11:45:00|205.11|203.61|205.59|204.09|205.62|204.12|205.1|203.6|369
1616241000000|2021-03-20 11:50:00|205.58|204.08|205.34|203.84|205.68|204.18|205.32|203.82|301
1616241300000|2021-03-20 11:55:00|205.33|203.83|205.54|204.04|205.62|204.12|205.33|203.83|270
1616241600000|2021-03-20 12:00:00|205.55|204.05|205.57|204.07|205.78|204.28|205.54|204.04|312
1616241900000|2021-03-20 12:05:00|205.58|204.08|205.16|203.66|205.68|204.18|205.13|203.63|317
1616242200000|2021-03-20 12:10:00|205.25|203.75|205.03|203.53|205.25|203.75|204.91|203.41|302
1616242500000|2021-03-20 12:15:00|205.04|203.54|204.78|203.28|205.07|203.57|204.77|203.27|249
1616242800000|2021-03-20 12:20:00|204.77|203.27|204.54|203.04|204.86|203.36|204.44|202.94|251
1616243100000|2021-03-20 12:25:00|204.55|203.05|204.05|202.55|204.61|203.11|204.02|202.52|332
1616243400000|2021-03-20 12:30:00|204.06|202.56|204.25|202.75|204.31|202.81|203.95|202.45|310
1616243700000|2021-03-20 12:35:00|204.26|202.76|204.34|202.84|204.56|203.06|204.26|202.76|266
1616244000000|2021-03-20 12:40:00|204.33|202.83|204.38|202.88|204.41|202.91|204.32|202.82|151
1616244300000|2021-03-20 12:45:00|204.39|202.89|204.77|203.27|204.77|203.27|204.38|202.88|222
1616244600000|2021-03-20 12:50:00|204.78|203.28|204.86|203.36|204.97|203.47|204.78|203.28|218
1616244900000|2021-03-20 12:55:00|204.87|203.37|204.87|203.37|204.9|203.4|204.78|203.28|135
1616245200000|2021-03-20 13:00:00|204.88|203.38|205.51|204.01|205.58|204.08|204.87|203.37|345
1616245500000|2021-03-20 13:05:00|205.5|204|205.36|203.86|205.97|204.47|205.35|203.85|448
1616245800000|2021-03-20 13:10:00|205.37|203.87|205.62|204.12|205.83|204.33|205.35|203.85|331
1616246100000|2021-03-20 13:15:00|205.61|204.11|206.5|205|206.53|205.03|205.61|204.11|469
1616246400000|2021-03-20 13:20:00|206.47|204.97|206.71|205.21|206.83|205.33|206.44|204.94|408
1616246700000|2021-03-20 13:25:00|206.72|205.22|206.52|205.02|206.72|205.22|206.16|204.66|486
1616247000000|2021-03-20 13:30:00|206.53|205.03|206.19|204.69|206.67|205.17|206.11|204.61|413
1616247300000|2021-03-20 13:35:00|206.2|204.7|205.91|204.41|206.22|204.72|205.76|204.26|467
1616247600000|2021-03-20 13:40:00|205.92|204.42|205.71|204.21|205.92|204.42|205.66|204.16|310
1616247900000|2021-03-20 13:45:00|205.7|204.2|205.44|203.94|205.79|204.29|205.35|203.85|394
1616248200000|2021-03-20 13:50:00|205.43|203.93|204.88|203.38|205.49|203.99|204.79|203.29|336
1616248500000|2021-03-20 13:55:00|204.87|203.37|204.33|202.83|204.95|203.45|203.93|202.43|569
1616248800000|2021-03-20 14:00:00|204.31|202.81|203.98|202.48|204.86|203.36|203.95|202.45|512
1616249100000|2021-03-20 14:05:00|203.97|202.47|203.76|202.26|204|202.5|203.67|202.17|497
1616249400000|2021-03-20 14:10:00|203.77|202.27|203.84|202.34|204.12|202.62|203.76|202.26|301
1616249700000|2021-03-20 14:15:00|203.85|202.35|204.11|202.61|204.13|202.63|203.85|202.35|329
1616250000000|2021-03-20 14:20:00|204.12|202.62|204.61|203.11|204.62|203.12|204.12|202.62|301
1616250300000|2021-03-20 14:25:00|204.62|203.12|204.44|202.94|204.81|203.31|204.24|202.74|334
1616250600000|2021-03-20 14:30:00|204.43|202.93|205.2|203.7|205.2|203.7|204.43|202.93|347
1616250900000|2021-03-20 14:35:00|205.21|203.71|204.39|202.89|205.24|203.74|204.31|202.81|288
1616251200000|2021-03-20 14:40:00|204.38|202.88|204.72|203.22|204.75|203.25|204.31|202.81|365
1616251500000|2021-03-20 14:45:00|204.71|203.21|204.76|203.26|204.92|203.42|204.68|203.18|342
1616251800000|2021-03-20 14:50:00|204.75|203.25|204.64|203.14|204.83|203.33|204.63|203.13|183
1616252100000|2021-03-20 14:55:00|204.65|203.15|204.6|203.1|204.65|203.15|204.25|202.75|296
1616252400000|2021-03-20 15:00:00|204.59|203.09|205.04|203.54|205.49|203.99|204.58|203.08|485
1616252700000|2021-03-20 15:05:00|205.05|203.55|205.06|203.56|205.41|203.91|204.96|203.46|316
1616253000000|2021-03-20 15:10:00|205.05|203.55|205.15|203.65|205.18|203.68|204.89|203.39|295
1616253300000|2021-03-20 15:15:00|205.14|203.64|204.92|203.42|205.38|203.88|204.88|203.38|327
1616253600000|2021-03-20 15:20:00|204.91|203.41|204.67|203.17|204.98|203.48|204.67|203.17|328
1616253900000|2021-03-20 15:25:00|204.64|203.14|204.69|203.19|204.8|203.3|204.35|202.85|372
1616254200000|2021-03-20 15:30:00|204.7|203.2|204.95|203.45|204.95|203.45|204.48|202.98|290
1616254500000|2021-03-20 15:35:00|204.96|203.46|205.25|203.75|205.43|203.93|204.96|203.46|249
1616254800000|2021-03-20 15:40:00|205.26|203.76|204.59|203.09|205.27|203.77|204.5|203|283
1616255100000|2021-03-20 15:45:00|204.6|203.1|204.6|203.1|204.64|203.14|204.43|202.93|310
1616255400000|2021-03-20 15:50:00|204.59|203.09|204.7|203.2|204.93|203.43|204.59|203.09|253
1616255700000|2021-03-20 15:55:00|204.65|203.15|204.65|203.15|204.88|203.38|204.51|203.01|395
1616256000000|2021-03-20 16:00:00|204.66|203.16|204.22|202.72|205.16|203.66|204.22|202.72|450
1616256300000|2021-03-20 16:05:00|204.21|202.71|203.93|202.43|204.22|202.72|203.7|202.2|411
1616256600000|2021-03-20 16:10:00|203.92|202.42|203.82|202.32|204.13|202.63|203.72|202.22|423
1616256900000|2021-03-20 16:15:00|203.83|202.33|203.84|202.34|203.98|202.48|203.66|202.16|365
1616257200000|2021-03-20 16:20:00|203.85|202.35|203.99|202.49|204.01|202.51|203.69|202.19|272
1616257500000|2021-03-20 16:25:00|204|202.5|204.1|202.6|204.31|202.81|204|202.5|266
1616257800000|2021-03-20 16:30:00|204.11|202.61|204.75|203.25|204.85|203.35|204.11|202.61|262
1616258100000|2021-03-20 16:35:00|204.76|203.26|204.88|203.38|204.89|203.39|204.4|202.9|344
1616258400000|2021-03-20 16:40:00|204.89|203.39|205.25|203.75|205.26|203.76|204.83|203.33|311
1616258700000|2021-03-20 16:45:00|205.26|203.76|205.05|203.55|205.33|203.83|205.05|203.55|289
1616259000000|2021-03-20 16:50:00|205.06|203.56|204.26|202.76|205.1|203.6|204.24|202.74|317
1616259300000|2021-03-20 16:55:00|204.27|202.77|204.01|202.51|204.42|202.92|203.95|202.45|375
1616259600000|2021-03-20 17:00:00|203.99|202.49|204.37|202.87|204.59|203.09|203.99|202.49|312
1616259900000|2021-03-20 17:05:00|204.38|202.88|204.31|202.81|204.47|202.97|204.26|202.76|233
1616260200000|2021-03-20 17:10:00|204.3|202.8|204.36|202.86|204.54|203.04|204.15|202.65|297
1616260500000|2021-03-20 17:15:00|204.35|202.85|204.61|203.11|204.69|203.19|204.35|202.85|218
1616260800000|2021-03-20 17:20:00|204.62|203.12|204.58|203.08|204.62|203.12|204.32|202.82|271
1616261100000|2021-03-20 17:25:00|204.59|203.09|204.3|202.8|204.78|203.28|204.15|202.65|255
1616261400000|2021-03-20 17:30:00|204.29|202.79|204.16|202.66|204.64|203.14|204.16|202.66|293
1616261700000|2021-03-20 17:35:00|204.17|202.67|204.58|203.08|204.62|203.12|204.17|202.67|248
1616262000000|2021-03-20 17:40:00|204.55|203.05|204.28|202.78|204.58|203.08|204.27|202.77|243
1616262300000|2021-03-20 17:45:00|204.27|202.77|204.33|202.83|204.49|202.99|204.26|202.76|160
1616262600000|2021-03-20 17:50:00|204.29|202.79|204.03|202.53|204.53|203.03|204.02|202.52|215
1616262900000|2021-03-20 17:55:00|204.02|202.52|204.13|202.63|204.26|202.76|204.02|202.52|254
1616263200000|2021-03-20 18:00:00|204.14|202.64|204.44|202.94|204.46|202.96|204.13|202.63|332
1616263500000|2021-03-20 18:05:00|204.45|202.95|204.61|203.11|204.61|203.11|204.34|202.84|292
1616263800000|2021-03-20 18:10:00|204.6|203.1|204.52|203.02|204.61|203.11|204.5|203|175
1616264100000|2021-03-20 18:15:00|204.51|203.01|204.39|202.89|204.6|203.1|204.31|202.81|251
1616264400000|2021-03-20 18:20:00|204.38|202.88|204.79|203.29|204.79|203.29|204.36|202.86|287
1616264700000|2021-03-20 18:25:00|204.8|203.3|204.6|203.1|204.8|203.3|204.58|203.08|250
1616265000000|2021-03-20 18:30:00|204.59|203.09|204.4|202.9|204.81|203.31|204.38|202.88|359
1616265300000|2021-03-20 18:35:00|204.41|202.91|204.35|202.85|204.49|202.99|204.34|202.84|215
1616265600000|2021-03-20 18:40:00|204.36|202.86|204.43|202.93|204.46|202.96|204.26|202.76|201
1616265900000|2021-03-20 18:45:00|204.42|202.92|204.24|202.74|204.57|203.07|204.22|202.72|234
1616266200000|2021-03-20 18:50:00|204.25|202.75|204.3|202.8|204.33|202.83|204.14|202.64|250
1616266500000|2021-03-20 18:55:00|204.29|202.79|204.09|202.59|204.29|202.79|204.03|202.53|246
1616266800000|2021-03-20 19:00:00|204.1|202.6|204.5|203|204.51|203.01|204.08|202.58|273
1616267100000|2021-03-20 19:05:00|204.51|203.01|204.65|203.15|204.78|203.28|204.49|202.99|195
1616267400000|2021-03-20 19:10:00|204.64|203.14|204.66|203.16|204.68|203.18|204.5|203|176
1616267700000|2021-03-20 19:15:00|204.63|203.13|204.22|202.72|204.63|203.13|204.15|202.65|199
1616268000000|2021-03-20 19:20:00|204.23|202.73|204.73|203.23|204.76|203.26|204.2|202.7|211
1616268300000|2021-03-20 19:25:00|204.74|203.24|204.52|203.02|204.78|203.28|204.38|202.88|195
1616268600000|2021-03-20 19:30:00|204.51|203.01|204.55|203.05|204.67|203.17|204.46|202.96|213
1616268900000|2021-03-20 19:35:00|204.54|203.04|204.39|202.89|204.55|203.05|204.34|202.84|176
1616269200000|2021-03-20 19:40:00|204.4|202.9|204.52|203.02|204.68|203.18|204.39|202.89|166
1616269500000|2021-03-20 19:45:00|204.53|203.03|204.27|202.77|204.63|203.13|204.26|202.76|186
1616269800000|2021-03-20 19:50:00|204.28|202.78|204.24|202.74|204.57|203.07|204.2|202.7|179
1616270100000|2021-03-20 19:55:00|204.23|202.73|204.27|202.77|204.3|202.8|204.03|202.53|224
1616270400000|2021-03-20 20:00:00|204.28|202.78|204.07|202.57|204.39|202.89|203.98|202.48|353
1616270700000|2021-03-20 20:05:00|204.08|202.58|203.87|202.37|204.1|202.6|203.78|202.28|441
1616271000000|2021-03-20 20:10:00|203.86|202.36|202.44|200.94|203.93|202.43|202.35|200.85|491
1616271300000|2021-03-20 20:15:00|202.43|200.93|203|201.5|203.12|201.62|202.43|200.93|388
1616271600000|2021-03-20 20:20:00|202.99|201.49|202|200.5|203.06|201.56|201.78|200.28|483
1616271900000|2021-03-20 20:25:00|202.01|200.51|202.03|200.53|202.3|200.8|201.93|200.43|558
1616272200000|2021-03-20 20:30:00|202.04|200.54|201.67|200.17|202.19|200.69|201.61|200.11|434
1616272500000|2021-03-20 20:35:00|201.66|200.16|201.54|200.04|202.24|200.74|201.54|200.04|366
1616272800000|2021-03-20 20:40:00|201.56|200.06|201.68|200.18|202.03|200.53|201.53|200.03|398
1616273100000|2021-03-20 20:45:00|201.71|200.21|202.06|200.56|202.08|200.58|201.47|199.97|314
1616273400000|2021-03-20 20:50:00|202.09|200.59|202.26|200.76|202.37|200.87|202.05|200.55|361
1616273700000|2021-03-20 20:55:00|202.25|200.75|202.11|200.61|202.27|200.77|201.88|200.38|251
1616274000000|2021-03-20 21:00:00|202.1|200.6|202.06|200.56|202.13|200.63|201.87|200.37|182
1616274300000|2021-03-20 21:05:00|202.07|200.57|202.1|200.6|202.12|200.62|202.05|200.55|96
1616274600000|2021-03-20 21:10:00|202.11|200.61|202.45|200.95|202.45|200.95|202.09|200.59|122
1616274900000|2021-03-20 21:15:00|202.44|200.94|202.55|201.05|202.61|201.11|202.44|200.94|120
1616275200000|2021-03-20 21:20:00|202.56|201.06|202.67|201.17|202.72|201.22|202.56|201.06|143
1616275500000|2021-03-20 21:25:00|202.66|201.16|202.85|201.35|202.85|201.35|202.65|201.15|131
1616275800000|2021-03-20 21:30:00|202.83|201.33|204.34|202.84|204.35|202.85|202.82|201.32|226
1616276100000|2021-03-20 21:35:00|204.33|202.83|203.48|201.98|204.33|202.83|203.36|201.86|265
1616276400000|2021-03-20 21:40:00|203.47|201.97|203.57|202.07|203.61|202.11|203.45|201.95|172
1616276700000|2021-03-20 21:45:00|203.58|202.08|203.48|201.98|203.58|202.08|203.41|201.91|166
1616277000000|2021-03-20 21:50:00|203.47|201.97|203.43|201.93|203.87|202.37|203.42|201.92|285
1616277300000|2021-03-20 21:55:00|203.42|201.92|203.06|201.56|203.42|201.92|203.02|201.52|194
1616277600000|2021-03-20 22:00:00|203.05|201.55|203.02|201.52|203.14|201.64|202.96|201.46|252
1616277900000|2021-03-20 22:05:00|203.03|201.53|203.2|201.7|203.5|202|202.98|201.48|221
1616278200000|2021-03-20 22:10:00|203.18|201.68|203.01|201.51|203.18|201.68|203|201.5|178
1616278500000|2021-03-20 22:15:00|203|201.5|202.96|201.46|203.07|201.57|202.91|201.41|179
1616278800000|2021-03-20 22:20:00|202.97|201.47|202.99|201.49|202.99|201.49|202.49|200.99|215
1616279100000|2021-03-20 22:25:00|202.96|201.46|203.35|201.85|203.37|201.87|202.91|201.41|314
1616279400000|2021-03-20 22:30:00|203.34|201.84|203.38|201.88|203.51|202.01|203.17|201.67|223
1616279700000|2021-03-20 22:35:00|203.37|201.87|203.06|201.56|203.44|201.94|202.99|201.49|278
1616280000000|2021-03-20 22:40:00|203.05|201.55|202.9|201.4|203.05|201.55|202.77|201.27|180
1616280300000|2021-03-20 22:45:00|202.91|201.41|202.43|200.93|202.91|201.41|202.31|200.81|195
1616280600000|2021-03-20 22:50:00|202.44|200.94|202.96|201.46|203.11|201.61|202.44|200.94|212
1616280900000|2021-03-20 22:55:00|202.97|201.47|202.73|201.23|203.3|201.8|202.73|201.23|270
1616281200000|2021-03-20 23:00:00|202.66|201.16|201.39|199.89|202.66|201.16|201.24|199.74|398
1616281500000|2021-03-20 23:05:00|201.41|199.91|201.58|200.08|201.63|200.13|201.27|199.77|380
1616281800000|2021-03-20 23:10:00|201.57|200.07|201.82|200.32|201.85|200.35|201.19|199.69|377
1616282100000|2021-03-20 23:15:00|201.83|200.33|202.26|200.76|202.28|200.78|201.62|200.12|332
1616282400000|2021-03-20 23:20:00|202.25|200.75|201.5|200|202.3|200.8|201.5|200|339
1616282700000|2021-03-20 23:25:00|201.51|200.01|201.32|199.82|201.72|200.22|201.3|199.8|337
1616283000000|2021-03-20 23:30:00|201.31|199.81|200.94|199.44|201.41|199.91|200.93|199.43|313
1616283300000|2021-03-20 23:35:00|200.93|199.43|201.5|200|201.69|200.19|200.93|199.43|316
1616283600000|2021-03-20 23:40:00|201.49|199.99|200.92|199.42|201.49|199.99|200.8|199.3|311
1616283900000|2021-03-20 23:45:00|200.91|199.41|201.21|199.71|201.25|199.75|200.76|199.26|272
1616284200000|2021-03-20 23:50:00|201.22|199.72|200.66|199.16|201.24|199.74|200.44|198.94|466
1616284500000|2021-03-20 23:55:00|200.65|199.15|200.83|199.33|200.84|199.34|200.39|198.89|410
1616284800000|2021-03-21 00:00:00|200.84|199.34|200.08|198.58|200.88|199.38|199.34|197.84|684
1616285100000|2021-03-21 00:05:00|200.09|198.59|201.72|200.22|201.97|200.47|200.08|198.58|619
1616285400000|2021-03-21 00:10:00|201.73|200.23|201.71|200.21|201.82|200.32|201.23|199.73|334
1616285700000|2021-03-21 00:15:00|201.7|200.2|202.51|201.01|202.61|201.11|201.65|200.15|435
1616286000000|2021-03-21 00:20:00|202.52|201.02|202.49|200.99|202.57|201.07|202.16|200.66|326
1616286300000|2021-03-21 00:25:00|202.48|200.98|202.23|200.73|202.52|201.02|202.16|200.66|305
1616286600000|2021-03-21 00:30:00|202.22|200.72|202.47|200.97|202.62|201.12|202.12|200.62|270
1616286900000|2021-03-21 00:35:00|202.46|200.96|202.25|200.75|202.46|200.96|202.14|200.64|262
1616287200000|2021-03-21 00:40:00|202.24|200.74|201.86|200.36|202.24|200.74|201.85|200.35|232
1616287500000|2021-03-21 00:45:00|201.87|200.37|201.81|200.31|202.21|200.71|201.79|200.29|281
1616287800000|2021-03-21 00:50:00|201.78|200.28|200.51|199.01|201.78|200.28|200.49|198.99|334
1616288100000|2021-03-21 00:55:00|200.52|199.02|200.47|198.97|200.52|199.02|200.18|198.68|286
1616288400000|2021-03-21 01:00:00|200.46|198.96|199.83|198.33|200.46|198.96|199.78|198.28|327
1616288700000|2021-03-21 01:05:00|199.82|198.32|200.18|198.68|200.24|198.74|199.71|198.21|314
1616289000000|2021-03-21 01:10:00|200.19|198.69|201.33|199.83|201.35|199.85|200.18|198.68|405
1616289300000|2021-03-21 01:15:00|201.32|199.82|201.53|200.03|201.61|200.11|201.16|199.66|327
1616289600000|2021-03-21 01:20:00|201.54|200.04|201.46|199.96|201.65|200.15|201.37|199.87|255
1616289900000|2021-03-21 01:25:00|201.45|199.95|201.56|200.06|201.65|200.15|201.15|199.65|262
1616290200000|2021-03-21 01:30:00|201.57|200.07|201.41|199.91|201.57|200.07|200.92|199.42|240
1616290500000|2021-03-21 01:35:00|201.4|199.9|201.24|199.74|201.5|200|201.1|199.6|232
1616290800000|2021-03-21 01:40:00|201.23|199.73|201.11|199.61|201.23|199.73|200.96|199.46|254
1616291100000|2021-03-21 01:45:00|201.12|199.62|200.79|199.29|201.14|199.64|200.75|199.25|198
1616291400000|2021-03-21 01:50:00|200.8|199.3|200.46|198.96|200.82|199.32|200.41|198.91|224
1616291700000|2021-03-21 01:55:00|200.47|198.97|200.78|199.28|200.82|199.32|200.37|198.87|245
1616292000000|2021-03-21 02:00:00|200.76|199.26|200.19|198.69|200.76|199.26|200.08|198.58|322
1616292300000|2021-03-21 02:05:00|200.18|198.68|200.05|198.55|200.3|198.8|200.05|198.55|315
1616292600000|2021-03-21 02:10:00|200.06|198.56|199.9|198.4|200.08|198.58|199.75|198.25|327
1616292900000|2021-03-21 02:15:00|199.91|198.41|200.09|198.59|200.23|198.73|199.87|198.37|289
1616293200000|2021-03-21 02:20:00|200.08|198.58|199.91|198.41|200.09|198.59|199.5|198|337
1616293500000|2021-03-21 02:25:00|199.9|198.4|199.31|197.81|199.93|198.43|198.99|197.49|444
1616293800000|2021-03-21 02:30:00|199.28|197.78|198.78|197.28|199.36|197.86|198.6|197.1|532
1616294100000|2021-03-21 02:35:00|198.8|197.3|198.71|197.21|199.24|197.74|198.7|197.2|372
1616294400000|2021-03-21 02:40:00|198.72|197.22|198.54|197.04|198.88|197.38|198.36|196.86|313
1616294700000|2021-03-21 02:45:00|198.52|197.02|198.01|196.51|198.9|197.4|197.92|196.42|336
1616295000000|2021-03-21 02:50:00|198|196.5|198.68|197.18|198.87|197.37|198|196.5|320
1616295300000|2021-03-21 02:55:00|198.69|197.19|198.84|197.34|199.12|197.62|198.68|197.18|254
1616295600000|2021-03-21 03:00:00|198.83|197.33|199.31|197.81|199.44|197.94|198.43|196.93|433
1616295900000|2021-03-21 03:05:00|199.3|197.8|199.41|197.91|199.51|198.01|199.23|197.73|260
1616296200000|2021-03-21 03:10:00|199.4|197.9|199.3|197.8|199.41|197.91|198.91|197.41|259
1616296500000|2021-03-21 03:15:00|199.29|197.79|198.89|197.39|199.49|197.99|198.83|197.33|274
1616296800000|2021-03-21 03:20:00|198.88|197.38|199.1|197.6|199.17|197.67|198.66|197.16|303
1616297100000|2021-03-21 03:25:00|199.09|197.59|199.55|198.05|199.63|198.13|199.08|197.58|264
1616297400000|2021-03-21 03:30:00|199.56|198.06|199.07|197.57|199.56|198.06|198.92|197.42|258
1616297700000|2021-03-21 03:35:00|199.08|197.58|199.35|197.85|199.35|197.85|198.64|197.14|278
1616298000000|2021-03-21 03:40:00|199.36|197.86|199.63|198.13|199.65|198.15|199.36|197.86|165
1616298300000|2021-03-21 03:45:00|199.64|198.14|199.76|198.26|199.76|198.26|199.43|197.93|268
1616298600000|2021-03-21 03:50:00|199.75|198.25|199.83|198.33|199.84|198.34|199.59|198.09|249
1616298900000|2021-03-21 03:55:00|199.84|198.34|199.9|198.4|200.01|198.51|199.78|198.28|214
1616299200000|2021-03-21 04:00:00|199.89|198.39|199.27|197.77|199.89|198.39|199.17|197.67|401
1616299500000|2021-03-21 04:05:00|199.28|197.78|199.39|197.89|199.52|198.02|198.98|197.48|327
1616299800000|2021-03-21 04:10:00|199.38|197.88|200.15|198.65|200.16|198.66|199.38|197.88|313
1616300100000|2021-03-21 04:15:00|200.14|198.64|199.52|198.02|200.14|198.64|199.52|198.02|239
1616300400000|2021-03-21 04:20:00|199.51|198.01|199.15|197.65|199.51|198.01|198.97|197.47|287
1616300700000|2021-03-21 04:25:00|199.16|197.66|198.63|197.13|199.19|197.69|198.63|197.13|391
1616301000000|2021-03-21 04:30:00|198.62|197.12|197.83|196.33|198.62|197.12|197.83|196.33|425
1616301300000|2021-03-21 04:35:00|197.84|196.34|197.11|195.61|198.01|196.51|196.87|195.37|423
1616301600000|2021-03-21 04:40:00|197.12|195.62|197.43|195.93|197.52|196.02|196.96|195.46|311
1616301900000|2021-03-21 04:45:00|197.44|195.94|197.03|195.53|197.71|196.21|197.01|195.51|384
1616302200000|2021-03-21 04:50:00|197.02|195.52|196.41|194.91|197.02|195.52|196.03|194.53|456
1616302500000|2021-03-21 04:55:00|196.42|194.92|195.99|194.49|196.96|195.46|195.69|194.19|532
1616302800000|2021-03-21 05:00:00|195.98|194.48|196.71|195.21|196.93|195.43|195.82|194.32|495
1616303100000|2021-03-21 05:05:00|196.69|195.19|196.93|195.43|197.27|195.77|196.53|195.03|396
1616303400000|2021-03-21 05:10:00|196.92|195.42|197.2|195.7|197.31|195.81|196.82|195.32|311
1616303700000|2021-03-21 05:15:00|197.21|195.71|197.21|195.71|197.48|195.98|197.18|195.68|269
1616304000000|2021-03-21 05:20:00|197.22|195.72|196.37|194.87|197.23|195.73|196.37|194.87|294
1616304300000|2021-03-21 05:25:00|196.38|194.88|196.56|195.06|196.73|195.23|196.35|194.85|314
1616304600000|2021-03-21 05:30:00|196.57|195.07|195.82|194.32|196.63|195.13|195.81|194.31|361
1616304900000|2021-03-21 05:35:00|195.81|194.31|195.34|193.84|196.11|194.61|195.33|193.83|367
1616305200000|2021-03-21 05:40:00|195.35|193.85|196.14|194.64|196.2|194.7|195.35|193.85|288
1616305500000|2021-03-21 05:45:00|196.13|194.63|196.59|195.09|196.79|195.29|196.03|194.53|343
1616305800000|2021-03-21 05:50:00|196.58|195.08|196.42|194.92|196.81|195.31|196.3|194.8|279
1616306100000|2021-03-21 05:55:00|196.43|194.93|196.64|195.14|196.88|195.38|196.33|194.83|280
1616306400000|2021-03-21 06:00:00|196.63|195.13|196.9|195.4|196.9|195.4|196.32|194.82|352
1616306700000|2021-03-21 06:05:00|196.91|195.41|196.89|195.39|197.07|195.57|196.7|195.2|300
1616307000000|2021-03-21 06:10:00|196.9|195.4|196.78|195.28|196.96|195.46|196.61|195.11|193
1616307300000|2021-03-21 06:15:00|196.77|195.27|195.96|194.46|196.78|195.28|195.96|194.46|320
1616307600000|2021-03-21 06:20:00|195.97|194.47|196.39|194.89|196.51|195.01|195.4|193.9|426
1616307900000|2021-03-21 06:25:00|196.38|194.88|197.48|195.98|197.51|196.01|196.38|194.88|418
1616308200000|2021-03-21 06:30:00|197.47|195.97|197.67|196.17|197.8|196.3|197.27|195.77|361
1616308500000|2021-03-21 06:35:00|197.66|196.16|197.47|195.97|197.71|196.21|197.36|195.86|327
1616308800000|2021-03-21 06:40:00|197.48|195.98|197.34|195.84|197.48|195.98|196.97|195.47|280
1616309100000|2021-03-21 06:45:00|197.32|195.82|197.32|195.82|197.44|195.94|197.18|195.68|237
1616309400000|2021-03-21 06:50:00|197.31|195.81|196.68|195.18|197.34|195.84|196.64|195.14|263
1616309700000|2021-03-21 06:55:00|196.66|195.16|196.38|194.88|196.73|195.23|196.35|194.85|287
1616310000000|2021-03-21 07:00:00|196.39|194.89|197.12|195.62|197.21|195.71|196.36|194.86|394
1616310300000|2021-03-21 07:05:00|197.13|195.63|197.21|195.71|197.4|195.9|196.88|195.38|311
1616310600000|2021-03-21 07:10:00|197.2|195.7|197.62|196.12|197.62|196.12|197.02|195.52|254
1616310900000|2021-03-21 07:15:00|197.61|196.11|197.33|195.83|197.61|196.11|197.32|195.82|271
1616311200000|2021-03-21 07:20:00|197.32|195.82|197.21|195.71|197.33|195.83|197.14|195.64|216
1616311500000|2021-03-21 07:25:00|197.22|195.72|197.36|195.86|197.43|195.93|197.17|195.67|197
1616311800000|2021-03-21 07:30:00|197.37|195.87|197.42|195.92|197.47|195.97|197.29|195.79|231
1616312100000|2021-03-21 07:35:00|197.41|195.91|196.97|195.47|197.41|195.91|196.97|195.47|294
1616312400000|2021-03-21 07:40:00|196.96|195.46|197.24|195.74|197.38|195.88|196.93|195.43|287
1616312700000|2021-03-21 07:45:00|197.25|195.75|196.68|195.18|197.26|195.76|196.68|195.18|235
1616313000000|2021-03-21 07:50:00|196.67|195.17|196.55|195.05|196.83|195.33|196.5|195|312
1616313300000|2021-03-21 07:55:00|196.54|195.04|196.88|195.38|196.98|195.48|196.51|195.01|294
1616313600000|2021-03-21 08:00:00|196.87|195.37|197.32|195.82|197.35|195.85|196.61|195.11|466
1616313900000|2021-03-21 08:05:00|197.33|195.83|197.33|195.83|197.66|196.16|197.32|195.82|360
1616314200000|2021-03-21 08:10:00|197.34|195.84|197.56|196.06|197.65|196.15|197.19|195.69|327
1616314500000|2021-03-21 08:15:00|197.57|196.07|197.55|196.05|197.7|196.2|197.4|195.9|299
1616314800000|2021-03-21 08:20:00|197.56|196.06|197.4|195.9|197.65|196.15|197.37|195.87|296
1616315100000|2021-03-21 08:25:00|197.39|195.89|197.42|195.92|197.43|195.93|197.02|195.52|345
1616315400000|2021-03-21 08:30:00|197.41|195.91|196.78|195.28|197.46|195.96|196.78|195.28|319
1616315700000|2021-03-21 08:35:00|196.79|195.29|196.82|195.32|196.9|195.4|196.66|195.16|280
1616316000000|2021-03-21 08:40:00|196.81|195.31|196.26|194.76|196.81|195.31|196.25|194.75|211
1616316300000|2021-03-21 08:45:00|196.24|194.74|196.64|195.14|196.99|195.49|196.24|194.74|312
1616316600000|2021-03-21 08:50:00|196.63|195.13|196.68|195.18|197.09|195.59|196.56|195.06|360
1616316900000|2021-03-21 08:55:00|196.66|195.16|197.27|195.77|197.34|195.84|196.47|194.97|429
1616317200000|2021-03-21 09:00:00|197.26|195.76|197.38|195.88|197.46|195.96|196.92|195.42|372
1616317500000|2021-03-21 09:05:00|197.39|195.89|197.8|196.3|197.99|196.49|197.3|195.8|395
1616317800000|2021-03-21 09:10:00|197.81|196.31|197.44|195.94|197.88|196.38|197.43|195.93|259
1616318100000|2021-03-21 09:15:00|197.43|195.93|197.1|195.6|197.65|196.15|197.08|195.58|290
1616318400000|2021-03-21 09:20:00|197.11|195.61|197.09|195.59|197.32|195.82|197.05|195.55|213
1616318700000|2021-03-21 09:25:00|197.1|195.6|196.73|195.23|197.12|195.62|196.73|195.23|233
1616319000000|2021-03-21 09:30:00|196.72|195.22|196.81|195.31|196.87|195.37|196.56|195.06|300
1616319300000|2021-03-21 09:35:00|196.82|195.32|196.76|195.26|197.25|195.75|196.76|195.26|273
1616319600000|2021-03-21 09:40:00|196.77|195.27|194.74|193.24|196.84|195.34|193.3|191.8|675
1616319900000|2021-03-21 09:45:00|194.73|193.23|195.02|193.52|195.22|193.72|194.25|192.75|665
1616320200000|2021-03-21 09:50:00|195|193.5|195.2|193.7|195.45|193.95|194.82|193.32|584
1616320500000|2021-03-21 09:55:00|195.21|193.71|194.69|193.19|195.52|194.02|194.36|192.86|658
1616320800000|2021-03-21 10:00:00|194.67|193.17|194.98|193.48|194.99|193.49|194.12|192.62|626
1616321100000|2021-03-21 10:05:00|195|193.5|195.49|193.99|195.5|194|194.94|193.44|442
1616321400000|2021-03-21 10:10:00|195.5|194|195.58|194.08|195.58|194.08|195.25|193.75|377
1616321700000|2021-03-21 10:15:00|195.57|194.07|195.74|194.24|195.85|194.35|195.37|193.87|366
1616322000000|2021-03-21 10:20:00|195.73|194.23|195.81|194.31|195.92|194.42|195.61|194.11|323
1616322300000|2021-03-21 10:25:00|195.8|194.3|195.5|194|195.8|194.3|195.4|193.9|387
1616322600000|2021-03-21 10:30:00|195.49|193.99|194.96|193.46|195.5|194|194.88|193.38|376
1616322900000|2021-03-21 10:35:00|194.95|193.45|194.61|193.11|194.98|193.48|194.6|193.1|282
1616323200000|2021-03-21 10:40:00|194.68|193.18|194.86|193.36|194.9|193.4|194.58|193.08|279
1616323500000|2021-03-21 10:45:00|194.88|193.38|195.18|193.68|195.22|193.72|194.78|193.28|316
1616323800000|2021-03-21 10:50:00|195.17|193.67|194.91|193.41|195.21|193.71|194.87|193.37|270
1616324100000|2021-03-21 10:55:00|194.92|193.42|194.87|193.37|195.01|193.51|194.82|193.32|245
1616324400000|2021-03-21 11:00:00|194.86|193.36|194.55|193.05|194.88|193.38|194.33|192.83|371
1616324700000|2021-03-21 11:05:00|194.56|193.06|194.47|192.97|194.56|193.06|194.34|192.84|233
1616325000000|2021-03-21 11:10:00|194.46|192.96|193.99|192.49|194.46|192.96|193.97|192.47|219
1616325300000|2021-03-21 11:15:00|193.98|192.48|194|192.5|194|192.5|193.66|192.16|262
1616325600000|2021-03-21 11:20:00|194.03|192.53|194.83|193.33|194.91|193.41|194.03|192.53|391
1616325900000|2021-03-21 11:25:00|194.82|193.32|194.56|193.06|194.82|193.32|194.29|192.79|256
1616326200000|2021-03-21 11:30:00|194.55|193.05|195.21|193.71|195.3|193.8|194.45|192.95|324
1616326500000|2021-03-21 11:35:00|195.22|193.72|194.88|193.38|195.48|193.98|194.85|193.35|362
1616326800000|2021-03-21 11:40:00|194.89|193.39|194.68|193.18|195.01|193.51|194.67|193.17|213
1616327100000|2021-03-21 11:45:00|194.67|193.17|194.74|193.24|194.74|193.24|194.31|192.81|275
1616327400000|2021-03-21 11:50:00|194.76|193.26|195.11|193.61|195.19|193.69|194.61|193.11|253
1616327700000|2021-03-21 11:55:00|195.12|193.62|195.06|193.56|195.27|193.77|194.98|193.48|237
1616328000000|2021-03-21 12:00:00|195.07|193.57|194.15|192.65|195.08|193.58|194.14|192.64|410
1616328300000|2021-03-21 12:05:00|194.16|192.66|194.16|192.66|194.56|193.06|194.15|192.65|294
1616328600000|2021-03-21 12:10:00|194.17|192.67|193.8|192.3|194.18|192.68|193.38|191.88|388
1616328900000|2021-03-21 12:15:00|193.79|192.29|194|192.5|194.27|192.77|193.68|192.18|404
1616329200000|2021-03-21 12:20:00|194.01|192.51|193.39|191.89|194.11|192.61|193.19|191.69|413
1616329500000|2021-03-21 12:25:00|193.38|191.88|193.28|191.78|193.47|191.97|193.17|191.67|368
1616329800000|2021-03-21 12:30:00|193.29|191.79|194.16|192.66|194.16|192.66|193.28|191.78|280
1616330100000|2021-03-21 12:35:00|194.15|192.65|194.58|193.08|194.58|193.08|193.97|192.47|288
1616330400000|2021-03-21 12:40:00|194.57|193.07|194.44|192.94|194.76|193.26|194.26|192.76|334
1616330700000|2021-03-21 12:45:00|194.45|192.95|194.8|193.3|194.8|193.3|194.43|192.93|299
1616331000000|2021-03-21 12:50:00|194.79|193.29|194.68|193.18|194.9|193.4|194.5|193|344
1616331300000|2021-03-21 12:55:00|194.69|193.19|194.57|193.07|194.69|193.19|194.47|192.97|229
1616331600000|2021-03-21 13:00:00|194.55|193.05|195.57|194.07|195.66|194.16|194.55|193.05|503
1616331900000|2021-03-21 13:05:00|195.56|194.06|196.27|194.77|196.27|194.77|195.37|193.87|399
1616332200000|2021-03-21 13:10:00|196.22|194.72|196.09|194.59|196.33|194.83|196.09|194.59|322
1616332500000|2021-03-21 13:15:00|196.1|194.6|196.69|195.19|196.7|195.2|196.08|194.58|416
1616332800000|2021-03-21 13:20:00|196.7|195.2|196.69|195.19|197|195.5|196.52|195.02|425
1616333100000|2021-03-21 13:25:00|196.68|195.18|196.7|195.2|196.92|195.42|196.51|195.01|469
1616333400000|2021-03-21 13:30:00|196.69|195.19|196.63|195.13|196.97|195.47|196.57|195.07|390
1616333700000|2021-03-21 13:35:00|196.65|195.15|196.6|195.1|196.92|195.42|196.53|195.03|307
1616334000000|2021-03-21 13:40:00|196.59|195.09|196.84|195.34|196.84|195.34|196.43|194.93|281
1616334300000|2021-03-21 13:45:00|196.83|195.33|196.76|195.26|197.02|195.52|196.7|195.2|308
1616334600000|2021-03-21 13:50:00|196.75|195.25|196.98|195.48|197.04|195.54|196.74|195.24|213
1616334900000|2021-03-21 13:55:00|196.97|195.47|196.87|195.37|196.97|195.47|196.59|195.09|242
1616335200000|2021-03-21 14:00:00|196.86|195.36|196.86|195.36|197|195.5|196.84|195.34|174
1616335500000|2021-03-21 14:05:00|196.88|195.38|196.99|195.49|197.06|195.56|196.82|195.32|193
1616335800000|2021-03-21 14:10:00|196.98|195.48|196.93|195.43|197.13|195.63|196.9|195.4|209
1616336100000|2021-03-21 14:15:00|196.92|195.42|196.78|195.28|197.06|195.56|196.78|195.28|299
1616336400000|2021-03-21 14:20:00|196.79|195.29|196.63|195.13|196.88|195.38|196.61|195.11|258
1616336700000|2021-03-21 14:25:00|196.64|195.14|196.68|195.18|196.79|195.29|196.62|195.12|235
1616337000000|2021-03-21 14:30:00|196.69|195.19|196.88|195.38|196.91|195.41|196.69|195.19|231
1616337300000|2021-03-21 14:35:00|196.89|195.39|196.81|195.31|196.9|195.4|196.71|195.21|160
1616337600000|2021-03-21 14:40:00|196.8|195.3|196.83|195.33|197.04|195.54|196.8|195.3|245
1616337900000|2021-03-21 14:45:00|196.84|195.34|197.02|195.52|197.03|195.53|196.82|195.32|240
1616338200000|2021-03-21 14:50:00|197.01|195.51|196.83|195.33|197.01|195.51|196.77|195.27|224
1616338500000|2021-03-21 14:55:00|196.82|195.32|196.89|195.39|197|195.5|196.81|195.31|257
1616338800000|2021-03-21 15:00:00|196.88|195.38|197.09|195.59|197.11|195.61|196.86|195.36|254
1616339100000|2021-03-21 15:05:00|197.08|195.58|197.2|195.7|197.36|195.86|196.99|195.49|325
1616339400000|2021-03-21 15:10:00|197.19|195.69|197.68|196.18|197.68|196.18|197.17|195.67|288
1616339700000|2021-03-21 15:15:00|197.69|196.19|197.55|196.05|197.76|196.26|197.48|195.98|327
1616340000000|2021-03-21 15:20:00|197.54|196.04|197.29|195.79|197.58|196.08|197.26|195.76|235
1616340300000|2021-03-21 15:25:00|197.28|195.78|196.87|195.37|197.28|195.78|196.61|195.11|290
1616340600000|2021-03-21 15:30:00|196.86|195.36|196.99|195.49|197.06|195.56|196.79|195.29|332
1616340900000|2021-03-21 15:35:00|196.98|195.48|196.9|195.4|197.09|195.59|196.78|195.28|293
1616341200000|2021-03-21 15:40:00|196.89|195.39|196.95|195.45|197.1|195.6|196.88|195.38|283
1616341500000|2021-03-21 15:45:00|196.96|195.46|196.88|195.38|197|195.5|196.85|195.35|274
1616341800000|2021-03-21 15:50:00|196.89|195.39|196.41|194.91|196.91|195.41|196.35|194.85|377
1616342100000|2021-03-21 15:55:00|196.4|194.9|196.41|194.91|196.61|195.11|196.34|194.84|296
1616342400000|2021-03-21 16:00:00|196.4|194.9|195.55|194.05|196.4|194.9|194.97|193.47|574
1616342700000|2021-03-21 16:05:00|195.56|194.06|195.98|194.48|196.18|194.68|195.55|194.05|439
1616343000000|2021-03-21 16:10:00|195.99|194.49|196.85|195.35|196.86|195.36|195.84|194.34|339
1616343300000|2021-03-21 16:15:00|196.84|195.34|197.78|196.28|197.78|196.28|196.54|195.04|392
1616343600000|2021-03-21 16:20:00|197.77|196.27|197.09|195.59|197.78|196.28|197.08|195.58|311
1616343900000|2021-03-21 16:25:00|197.08|195.58|196.78|195.28|197.27|195.77|196.75|195.25|272
1616344200000|2021-03-21 16:30:00|196.79|195.29|196.24|194.74|196.89|195.39|196.23|194.73|251
1616344500000|2021-03-21 16:35:00|196.25|194.75|196.41|194.91|196.45|194.95|195.85|194.35|364
1616344800000|2021-03-21 16:40:00|196.4|194.9|196.27|194.77|196.42|194.92|196.04|194.54|225
1616345100000|2021-03-21 16:45:00|196.26|194.76|196.35|194.85|196.66|195.16|196.25|194.75|249
1616345400000|2021-03-21 16:50:00|196.34|194.84|196.6|195.1|196.62|195.12|196.34|194.84|246
1616345700000|2021-03-21 16:55:00|196.61|195.11|196.65|195.15|196.76|195.26|196.57|195.07|224
1616346000000|2021-03-21 17:00:00|196.64|195.14|196.38|194.88|197|195.5|196.38|194.88|294
1616346300000|2021-03-21 17:05:00|196.39|194.89|196.22|194.72|196.53|195.03|196.22|194.72|228
1616346600000|2021-03-21 17:10:00|196.21|194.71|196.17|194.67|196.36|194.86|195.98|194.48|285
1616346900000|2021-03-21 17:15:00|196.18|194.68|196.61|195.11|196.61|195.11|196|194.5|304
1616347200000|2021-03-21 17:20:00|196.6|195.1|197.43|195.93|197.45|195.95|196.59|195.09|382
1616347500000|2021-03-21 17:25:00|197.47|195.97|197.23|195.73|197.62|196.12|197.23|195.73|243
1616347800000|2021-03-21 17:30:00|197.24|195.74|197.35|195.85|197.44|195.94|197.09|195.59|300
1616348100000|2021-03-21 17:35:00|197.34|195.84|197.56|196.06|197.56|196.06|197.24|195.74|238
1616348400000|2021-03-21 17:40:00|197.55|196.05|197.4|195.9|197.56|196.06|197.28|195.78|227
1616348700000|2021-03-21 17:45:00|197.41|195.91|197.36|195.86|197.41|195.91|197.26|195.76|175
1616349000000|2021-03-21 17:50:00|197.37|195.87|197.31|195.81|197.42|195.92|197.16|195.66|245
1616349300000|2021-03-21 17:55:00|197.32|195.82|197.42|195.92|197.51|196.01|197.29|195.79|248
1616349600000|2021-03-21 18:00:00|197.43|195.93|197.41|195.91|197.72|196.22|197.38|195.88|374
1616349900000|2021-03-21 18:05:00|197.4|195.9|197.65|196.15|197.73|196.23|197.34|195.84|264
1616350200000|2021-03-21 18:10:00|197.64|196.14|197.3|195.8|197.64|196.14|197.29|195.79|220
1616350500000|2021-03-21 18:15:00|197.31|195.81|197.57|196.07|197.69|196.19|197.31|195.81|224
1616350800000|2021-03-21 18:20:00|197.58|196.08|197.47|195.97|197.69|196.19|197.41|195.91|230
1616351100000|2021-03-21 18:25:00|197.48|195.98|197.59|196.09|197.71|196.21|197.48|195.98|167
1616351400000|2021-03-21 18:30:00|197.57|196.07|197.57|196.07|197.66|196.16|197.28|195.78|215
1616351700000|2021-03-21 18:35:00|197.56|196.06|197.65|196.15|197.7|196.2|197.46|195.96|219
1616352000000|2021-03-21 18:40:00|197.63|196.13|197.68|196.18|197.73|196.23|197.5|196|215
1616352300000|2021-03-21 18:45:00|197.67|196.17|197.76|196.26|198|196.5|197.56|196.06|273
1616352600000|2021-03-21 18:50:00|197.77|196.27|197.96|196.46|197.98|196.48|197.72|196.22|201
1616352900000|2021-03-21 18:55:00|197.97|196.47|197.85|196.35|198.09|196.59|197.83|196.33|236
1616353200000|2021-03-21 19:00:00|197.81|196.31|198.06|196.56|198.26|196.76|197.81|196.31|327
1616353500000|2021-03-21 19:05:00|198.04|196.54|197.93|196.43|198.26|196.76|197.93|196.43|238
1616353800000|2021-03-21 19:10:00|197.88|196.38|197.68|196.18|197.99|196.49|197.66|196.16|213
1616354100000|2021-03-21 19:15:00|197.67|196.17|197.88|196.38|197.89|196.39|197.67|196.17|219
1616354400000|2021-03-21 19:20:00|197.87|196.37|197.6|196.1|197.88|196.38|197.42|195.92|287
1616354700000|2021-03-21 19:25:00|197.59|196.09|197.33|195.83|197.64|196.14|197.3|195.8|244
1616355000000|2021-03-21 19:30:00|197.34|195.84|197.58|196.08|197.6|196.1|197.28|195.78|267
1616355300000|2021-03-21 19:35:00|197.62|196.12|197.39|195.89|197.65|196.15|197.35|195.85|200
1616355600000|2021-03-21 19:40:00|197.4|195.9|197.36|195.86|197.45|195.95|197.26|195.76|270
1616355900000|2021-03-21 19:45:00|197.35|195.85|197.6|196.1|197.65|196.15|197.34|195.84|268
1616356200000|2021-03-21 19:50:00|197.59|196.09|197.69|196.19|197.75|196.25|197.52|196.02|206
1616356500000|2021-03-21 19:55:00|197.7|196.2|197.6|196.1|197.72|196.22|197.56|196.06|181
1616356800000|2021-03-21 20:00:00|197.63|196.13|198.13|196.63|198.14|196.64|197.63|196.13|319
1616357100000|2021-03-21 20:05:00|198.12|196.62|198.02|196.52|198.17|196.67|197.91|196.41|185
1616357400000|2021-03-21 20:10:00|198.04|196.54|198.2|196.7|198.24|196.74|197.96|196.46|176
1616357700000|2021-03-21 20:15:00|198.21|196.71|198.34|196.84|198.35|196.85|198.08|196.58|343
1616358000000|2021-03-21 20:20:00|198.33|196.83|198.5|197|198.54|197.04|198.3|196.8|238
1616358300000|2021-03-21 20:25:00|198.48|196.98|198.32|196.82|198.48|196.98|198.24|196.74|178
1616358600000|2021-03-21 20:30:00|198.33|196.83|198.53|197.03|198.54|197.04|198.32|196.82|183
1616358900000|2021-03-21 20:35:00|198.52|197.02|198.43|196.93|198.56|197.06|198.37|196.87|149
1616359200000|2021-03-21 20:40:00|198.42|196.92|198.34|196.84|198.52|197.02|198.26|196.76|289
1616359500000|2021-03-21 20:45:00|198.33|196.83|198.44|196.94|198.6|197.1|198.33|196.83|213
1616359800000|2021-03-21 20:50:00|198.43|196.93|199.03|196.53|199.08|197.03|198.43|196.46|112
1616360100000|2021-03-21 20:55:00|199.04|196.54|199.29|196.79|199.38|196.88|199.04|196.54|149
1616360400000|2021-03-21 21:00:00|199.3|196.8|199.32|196.82|199.37|196.87|199.23|196.73|260
1616360700000|2021-03-21 21:05:00|199.33|196.83|199.27|196.77|199.33|196.83|199.24|196.74|79
1616361000000|2021-03-21 21:10:00|199.26|196.76|198.76|196.26|199.27|196.77|198.74|196.24|187
1616361300000|2021-03-21 21:15:00|198.77|196.27|198.74|196.24|198.8|196.3|198.74|196.24|85
1616361600000|2021-03-21 21:20:00|198.75|196.25|198.8|196.3|198.84|196.34|198.71|196.21|101
1616361900000|2021-03-21 21:25:00|198.79|196.29|198.85|196.35|198.89|196.39|198.79|196.29|93
1616362200000|2021-03-21 21:30:00|198.84|196.34|198.81|196.31|198.84|196.34|198.43|195.93|194
1616362500000|2021-03-21 21:35:00|198.8|196.3|199.03|196.53|199.04|196.54|198.8|196.3|90
1616362800000|2021-03-21 21:40:00|199.04|196.54|198.94|196.44|199.3|196.8|198.94|196.44|149
1616363100000|2021-03-21 21:45:00|198.93|196.43|199.16|196.66|199.16|196.66|198.88|196.38|144
1616363400000|2021-03-21 21:50:00|199.17|196.67|199.16|196.66|199.27|196.77|199.15|196.65|122
1616363700000|2021-03-21 21:55:00|199.17|196.67|198.8|197.3|199.29|197.31|198.73|196.67|122
1616364000000|2021-03-21 22:00:00|198.79|197.29|198.43|196.93|198.8|197.3|198.42|196.92|167
1616364300000|2021-03-21 22:05:00|198.44|196.94|198.13|196.63|198.46|196.96|198.01|196.51|274
1616364600000|2021-03-21 22:10:00|198.12|196.62|198.23|196.73|198.29|196.79|198.02|196.52|229
1616364900000|2021-03-21 22:15:00|198.24|196.74|197.67|196.17|198.28|196.78|197.6|196.1|215
1616365200000|2021-03-21 22:20:00|197.66|196.16|198.01|196.51|198.11|196.61|197.65|196.15|200
1616365500000|2021-03-21 22:25:00|198|196.5|198.1|196.6|198.12|196.62|197.89|196.39|160
1616365800000|2021-03-21 22:30:00|198.12|196.62|198.18|196.68|198.31|196.81|198.1|196.6|194
1616366100000|2021-03-21 22:35:00|198.19|196.69|197.72|196.22|198.19|196.69|197.72|196.22|206
1616366400000|2021-03-21 22:40:00|197.73|196.23|197.8|196.3|197.93|196.43|197.59|196.09|173
1616366700000|2021-03-21 22:45:00|197.81|196.31|197.7|196.2|197.85|196.35|197.58|196.08|168
1616367000000|2021-03-21 22:50:00|197.71|196.21|197.38|195.88|197.79|196.29|197.37|195.87|163
1616367300000|2021-03-21 22:55:00|197.37|195.87|197.23|195.73|197.5|196|197.14|195.64|205
1616367600000|2021-03-21 23:00:00|197.22|195.72|197.3|195.8|197.56|196.06|197.18|195.68|243
1616367900000|2021-03-21 23:05:00|197.32|195.82|196.81|195.31|197.36|195.86|196.79|195.29|339
1616368200000|2021-03-21 23:10:00|196.82|195.32|195.94|194.44|196.82|195.32|195.91|194.41|417
1616368500000|2021-03-21 23:15:00|195.95|194.45|196.33|194.83|196.46|194.96|195.95|194.45|363
1616368800000|2021-03-21 23:20:00|196.34|194.84|196.52|195.02|196.53|195.03|196.23|194.73|285
1616369100000|2021-03-21 23:25:00|196.51|195.01|196.31|194.81|196.54|195.04|196.12|194.62|289
1616369400000|2021-03-21 23:30:00|196.29|194.79|196.51|195.01|196.53|195.03|196.14|194.64|334
1616369700000|2021-03-21 23:35:00|196.5|195|196.77|195.27|196.81|195.31|196.29|194.79|310
1616370000000|2021-03-21 23:40:00|196.76|195.26|196.59|195.09|196.78|195.28|196.03|194.53|480
1616370300000|2021-03-21 23:45:00|196.58|195.08|196.4|194.9|196.76|195.26|196.1|194.6|422
1616370600000|2021-03-21 23:50:00|196.41|194.91|196.69|195.19|196.74|195.24|196.28|194.78|283
1616370900000|2021-03-21 23:55:00|196.71|195.21|196.2|194.7|196.72|195.22|196.18|194.68|335
1616371200000|2021-03-22 00:00:00|196.19|194.69|195.92|194.42|196.64|195.14|195.88|194.38|377
1616371500000|2021-03-22 00:05:00|195.94|194.44|195.06|193.56|196.08|194.58|195.06|193.56|394
1616371800000|2021-03-22 00:10:00|195.05|193.55|195.84|194.34|195.95|194.45|195.03|193.53|334
1616372100000|2021-03-22 00:15:00|195.82|194.32|195.52|194.02|195.84|194.34|195.17|193.67|388
1616372400000|2021-03-22 00:20:00|195.51|194.01|194.92|193.42|195.6|194.1|194.84|193.34|339
1616372700000|2021-03-22 00:25:00|194.91|193.41|194.66|193.16|195.02|193.52|194.66|193.16|360
1616373000000|2021-03-22 00:30:00|194.67|193.17|194.82|193.32|195.32|193.82|194.66|193.16|416
1616373300000|2021-03-22 00:35:00|194.84|193.34|193.9|192.4|194.88|193.38|193.9|192.4|387
1616373600000|2021-03-22 00:40:00|193.89|192.39|193.66|192.16|194.16|192.66|193.66|192.16|574
1616373900000|2021-03-22 00:45:00|193.67|192.17|193.63|192.13|194.24|192.74|193.61|192.11|461
1616374200000|2021-03-22 00:50:00|193.62|192.12|192.96|191.46|193.73|192.23|192.43|190.93|502
1616374500000|2021-03-22 00:55:00|192.95|191.45|193.07|191.57|193.28|191.78|192.81|191.31|454
1616374800000|2021-03-22 01:00:00|193.06|191.56|192.5|191|193.06|191.56|192.48|190.98|476
1616375100000|2021-03-22 01:05:00|192.51|191.01|192.78|191.28|193.06|191.56|192.29|190.79|436
1616375400000|2021-03-22 01:10:00|192.79|191.29|193.07|191.57|193.35|191.85|192.72|191.22|445
1616375700000|2021-03-22 01:15:00|193.01|191.51|191.04|189.54|193.27|191.77|190.92|189.42|583
1616376000000|2021-03-22 01:20:00|191.07|189.57|191.7|190.2|192.29|190.79|190.9|189.4|618
1616376300000|2021-03-22 01:25:00|191.69|190.19|191.69|190.19|191.88|190.38|191.44|189.94|453
1616376600000|2021-03-22 01:30:00|191.7|190.2|191.98|190.48|192.19|190.69|191.23|189.73|409
1616376900000|2021-03-22 01:35:00|191.99|190.49|191.66|190.16|192.07|190.57|191.51|190.01|417
1616377200000|2021-03-22 01:40:00|191.67|190.17|191.82|190.32|191.97|190.47|191.61|190.11|359
1616377500000|2021-03-22 01:45:00|191.83|190.33|192.37|190.87|192.53|191.03|191.81|190.31|374
1616377800000|2021-03-22 01:50:00|192.38|190.88|192.09|190.59|192.54|191.04|192.05|190.55|359
1616378100000|2021-03-22 01:55:00|192.1|190.6|192.73|191.23|192.74|191.24|192.1|190.6|386
1616378400000|2021-03-22 02:00:00|192.72|191.22|192.39|190.89|192.76|191.26|192.14|190.64|496
1616378700000|2021-03-22 02:05:00|192.4|190.9|192.6|191.1|192.72|191.22|192.08|190.58|408
1616379000000|2021-03-22 02:10:00|192.59|191.09|193.02|191.52|193.28|191.78|192.47|190.97|387
1616379300000|2021-03-22 02:15:00|193.01|191.51|193.84|192.34|193.89|192.39|192.99|191.49|425
1616379600000|2021-03-22 02:20:00|193.85|192.35|193.68|192.18|193.92|192.42|193.61|192.11|365
1616379900000|2021-03-22 02:25:00|193.69|192.19|193.68|192.18|193.77|192.27|193.58|192.08|269
1616380200000|2021-03-22 02:30:00|193.67|192.17|193.83|192.33|193.83|192.33|193.48|191.98|320
1616380500000|2021-03-22 02:35:00|193.85|192.35|193.78|192.28|194|192.5|193.73|192.23|297
1616380800000|2021-03-22 02:40:00|193.77|192.27|193.75|192.25|193.83|192.33|193.5|192|262
1616381100000|2021-03-22 02:45:00|193.76|192.26|193.64|192.14|193.84|192.34|193.35|191.85|324
1616381400000|2021-03-22 02:50:00|193.65|192.15|193.68|192.18|193.78|192.28|193.49|191.99|342
1616381700000|2021-03-22 02:55:00|193.67|192.17|193.7|192.2|193.72|192.22|193.48|191.98|284
1616382000000|2021-03-22 03:00:00|193.69|192.19|193.65|192.15|193.72|192.22|193.54|192.04|264
1616382300000|2021-03-22 03:05:00|193.66|192.16|194.11|192.61|194.14|192.64|193.6|192.1|378
1616382600000|2021-03-22 03:10:00|194.1|192.6|194.57|193.07|194.57|193.07|194.06|192.56|320
1616382900000|2021-03-22 03:15:00|194.56|193.06|195.29|193.79|195.39|193.89|194.37|192.87|486
1616383200000|2021-03-22 03:20:00|195.24|193.74|195.3|193.8|195.72|194.22|195.03|193.53|458
1616383500000|2021-03-22 03:25:00|195.29|193.79|194.87|193.37|195.31|193.81|194.84|193.34|266
1616383800000|2021-03-22 03:30:00|194.88|193.38|195.2|193.7|195.26|193.76|194.88|193.38|328
1616384100000|2021-03-22 03:35:00|195.21|193.71|194.94|193.44|195.26|193.76|194.94|193.44|273
1616384400000|2021-03-22 03:40:00|194.93|193.43|195.11|193.61|195.28|193.78|194.93|193.43|280
1616384700000|2021-03-22 03:45:00|195.13|193.63|194.85|193.35|195.22|193.72|194.84|193.34|325
1616385000000|2021-03-22 03:50:00|194.86|193.36|195.56|194.06|195.56|194.06|194.86|193.36|335
1616385300000|2021-03-22 03:55:00|195.58|194.08|195.41|193.91|195.63|194.13|195.39|193.89|331
1616385600000|2021-03-22 04:00:00|195.4|193.9|195.43|193.93|195.82|194.32|195.34|193.84|453
1616385900000|2021-03-22 04:05:00|195.42|193.92|195.87|194.37|195.91|194.41|195.38|193.88|253
1616386200000|2021-03-22 04:10:00|195.88|194.38|195.85|194.35|195.95|194.45|195.63|194.13|345
1616386500000|2021-03-22 04:15:00|195.86|194.36|196.06|194.56|196.1|194.6|195.85|194.35|286
1616386800000|2021-03-22 04:20:00|196.09|194.59|196.1|194.6|196.18|194.68|195.91|194.41|333
1616387100000|2021-03-22 04:25:00|196.09|194.59|195.96|194.46|196.19|194.69|195.89|194.39|261
1616387400000|2021-03-22 04:30:00|195.97|194.47|195.81|194.31|196.11|194.61|195.76|194.26|308
1616387700000|2021-03-22 04:35:00|195.82|194.32|195.74|194.24|195.94|194.44|195.68|194.18|246
1616388000000|2021-03-22 04:40:00|195.73|194.23|195.53|194.03|195.8|194.3|195.53|194.03|211
1616388300000|2021-03-22 04:45:00|195.54|194.04|195.2|193.7|195.58|194.08|195.18|193.68|335
1616388600000|2021-03-22 04:50:00|195.19|193.69|195.27|193.77|195.35|193.85|195.18|193.68|216
1616388900000|2021-03-22 04:55:00|195.26|193.76|195.63|194.13|195.63|194.13|195.24|193.74|153
1616389200000|2021-03-22 05:00:00|195.64|194.14|195.25|193.75|195.65|194.15|195.25|193.75|256
1616389500000|2021-03-22 05:05:00|195.26|193.76|195.06|193.56|195.28|193.78|194.95|193.45|272
1616389800000|2021-03-22 05:10:00|195.05|193.55|195.26|193.76|195.29|193.79|195.01|193.51|233
1616390100000|2021-03-22 05:15:00|195.25|193.75|195.13|193.63|195.29|193.79|195|193.5|253
1616390400000|2021-03-22 05:20:00|195.12|193.62|194.59|193.09|195.14|193.64|194.51|193.01|248
1616390700000|2021-03-22 05:25:00|194.58|193.08|194.42|192.92|194.74|193.24|194.38|192.88|333
1616391000000|2021-03-22 05:30:00|194.41|192.91|194.68|193.18|194.69|193.19|194.34|192.84|227
1616391300000|2021-03-22 05:35:00|194.69|193.19|194.91|193.41|194.94|193.44|194.68|193.18|276
1616391600000|2021-03-22 05:40:00|194.9|193.4|194.76|193.26|194.95|193.45|194.59|193.09|272
1616391900000|2021-03-22 05:45:00|194.77|193.27|195.14|193.64|195.23|193.73|194.69|193.19|289
1616392200000|2021-03-22 05:50:00|195.13|193.63|195.61|194.11|195.73|194.23|195.12|193.62|339
1616392500000|2021-03-22 05:55:00|195.58|194.08|195.4|193.9|195.58|194.08|195.34|193.84|289
1616392800000|2021-03-22 06:00:00|195.39|193.89|196.41|194.91|196.49|194.99|195.39|193.89|327
1616393100000|2021-03-22 06:05:00|196.4|194.9|196.68|195.18|196.98|195.48|196.38|194.88|334
1616393400000|2021-03-22 06:10:00|196.69|195.19|196.34|194.84|196.69|195.19|196.33|194.83|289
1616393700000|2021-03-22 06:15:00|196.35|194.85|196.11|194.61|196.51|195.01|196.09|194.59|300
1616394000000|2021-03-22 06:20:00|196.1|194.6|196.06|194.56|196.17|194.67|195.97|194.47|329
1616394300000|2021-03-22 06:25:00|196.07|194.57|196.18|194.68|196.28|194.78|196.06|194.56|311
1616394600000|2021-03-22 06:30:00|196.17|194.67|195.84|194.34|196.27|194.77|195.79|194.29|293
1616394900000|2021-03-22 06:35:00|195.85|194.35|195.94|194.44|196.01|194.51|195.78|194.28|285
1616395200000|2021-03-22 06:40:00|195.93|194.43|195.88|194.38|195.95|194.45|195.76|194.26|210
1616395500000|2021-03-22 06:45:00|195.87|194.37|195.77|194.27|195.96|194.46|195.76|194.26|242
1616395800000|2021-03-22 06:50:00|195.76|194.26|195.78|194.28|195.94|194.44|195.72|194.22|265
1616396100000|2021-03-22 06:55:00|195.77|194.27|195.65|194.15|195.8|194.3|195.63|194.13|203
1616396400000|2021-03-22 07:00:00|195.64|194.14|195.53|194.03|195.7|194.2|195.49|193.99|269
1616396700000|2021-03-22 07:05:00|195.55|194.05|195.25|193.75|195.58|194.08|195.12|193.62|376
1616397000000|2021-03-22 07:10:00|195.26|193.76|195.44|193.94|195.6|194.1|195.24|193.74|193
1616397300000|2021-03-22 07:15:00|195.45|193.95|196.51|195.01|196.51|195.01|195.45|193.95|359
1616397600000|2021-03-22 07:20:00|196.45|194.95|196.02|194.52|196.54|195.04|196.01|194.51|342
1616397900000|2021-03-22 07:25:00|196.03|194.53|196.06|194.56|196.21|194.71|195.88|194.38|341
1616398200000|2021-03-22 07:30:00|196.07|194.57|195.75|194.25|196.07|194.57|195.74|194.24|352
1616398500000|2021-03-22 07:35:00|195.76|194.26|195.66|194.16|195.95|194.45|195.6|194.1|366
1616398800000|2021-03-22 07:40:00|195.65|194.15|195.57|194.07|195.69|194.19|195.35|193.85|343
1616399100000|2021-03-22 07:45:00|195.58|194.08|196.01|194.51|196.09|194.59|195.56|194.06|315
1616399400000|2021-03-22 07:50:00|196.02|194.52|195.5|194|196.05|194.55|195.43|193.93|368
1616399700000|2021-03-22 07:55:00|195.49|193.99|195.63|194.13|195.84|194.34|195.49|193.99|270
1616400000000|2021-03-22 08:00:00|195.64|194.14|195.71|194.21|195.75|194.25|195.31|193.81|322
1616400300000|2021-03-22 08:05:00|195.68|194.18|195.15|193.65|195.68|194.18|195.15|193.65|382
1616400600000|2021-03-22 08:10:00|195.14|193.64|195.33|193.83|195.37|193.87|195.09|193.59|311
1616400900000|2021-03-22 08:15:00|195.34|193.84|195.89|194.39|196.04|194.54|195.33|193.83|382
1616401200000|2021-03-22 08:20:00|195.9|194.4|195.68|194.18|195.9|194.4|195.33|193.83|466
1616401500000|2021-03-22 08:25:00|195.67|194.17|195.25|193.75|195.67|194.17|195.19|193.69|413
1616401800000|2021-03-22 08:30:00|195.26|193.76|195.2|193.7|195.38|193.88|195.07|193.57|352
1616402100000|2021-03-22 08:35:00|195.21|193.71|194.89|193.39|195.21|193.71|194.38|192.88|372
1616402400000|2021-03-22 08:40:00|194.88|193.38|194.44|192.94|194.89|193.39|194.35|192.85|461
1616402700000|2021-03-22 08:45:00|194.45|192.95|194.49|192.99|194.67|193.17|194.44|192.94|273
1616403000000|2021-03-22 08:50:00|194.48|192.98|194.23|192.73|194.79|193.29|194.13|192.63|389
1616403300000|2021-03-22 08:55:00|194.22|192.72|194.04|192.54|194.24|192.74|193.89|192.39|462
1616403600000|2021-03-22 09:00:00|194.03|192.53|193.44|191.94|194.05|192.55|193.38|191.88|408
1616403900000|2021-03-22 09:05:00|193.42|191.92|193.03|191.53|193.45|191.95|193.03|191.53|361
1616404200000|2021-03-22 09:10:00|193.05|191.55|193.59|192.09|193.63|192.13|193|191.5|438
1616404500000|2021-03-22 09:15:00|193.58|192.08|193.76|192.26|193.96|192.46|193.54|192.04|310
1616404800000|2021-03-22 09:20:00|193.75|192.25|193.75|192.25|194|192.5|193.61|192.11|308
1616405100000|2021-03-22 09:25:00|193.76|192.26|194.02|192.52|194.02|192.52|193.7|192.2|284
1616405400000|2021-03-22 09:30:00|194.01|192.51|194.31|192.81|194.31|192.81|193.78|192.28|279
1616405700000|2021-03-22 09:35:00|194.3|192.8|193.74|192.24|194.3|192.8|193.74|192.24|269
1616406000000|2021-03-22 09:40:00|193.73|192.23|193.98|192.48|194.01|192.51|193.68|192.18|349
1616406300000|2021-03-22 09:45:00|193.97|192.47|194.2|192.7|194.23|192.73|193.76|192.26|380
1616406600000|2021-03-22 09:50:00|194.21|192.71|194.06|192.56|194.36|192.86|193.99|192.49|309
1616406900000|2021-03-22 09:55:00|194.05|192.55|195.16|193.66|195.16|193.66|194.05|192.55|372
1616407200000|2021-03-22 10:00:00|195.15|193.65|195.15|193.65|195.37|193.87|194.93|193.43|382
1616407500000|2021-03-22 10:05:00|195.17|193.67|196.21|194.71|196.34|194.84|195.16|193.66|531
1616407800000|2021-03-22 10:10:00|196.22|194.72|196.94|195.44|197.35|195.85|196.15|194.65|607
1616408100000|2021-03-22 10:15:00|196.92|195.42|197.26|195.76|197.79|196.29|196.88|195.38|604
1616408400000|2021-03-22 10:20:00|197.25|195.75|196.88|195.38|197.25|195.75|196.73|195.23|473
1616408700000|2021-03-22 10:25:00|196.89|195.39|196.43|194.93|196.89|195.39|196.13|194.63|403
1616409000000|2021-03-22 10:30:00|196.42|194.92|196.92|195.42|197.09|195.59|196.42|194.92|435
1616409300000|2021-03-22 10:35:00|196.91|195.41|196.45|194.95|196.92|195.42|196.38|194.88|434
1616409600000|2021-03-22 10:40:00|196.44|194.94|196.44|194.94|196.5|195|196.29|194.79|283
1616409900000|2021-03-22 10:45:00|196.45|194.95|197|195.5|197.01|195.51|196.37|194.87|253
1616410200000|2021-03-22 10:50:00|196.98|195.48|196.8|195.3|197.07|195.57|196.8|195.3|366
1616410500000|2021-03-22 10:55:00|196.81|195.31|196.62|195.12|196.94|195.44|196.56|195.06|352
1616410800000|2021-03-22 11:00:00|196.61|195.11|197.27|195.77|197.27|195.77|196.6|195.1|324
1616411100000|2021-03-22 11:05:00|197.26|195.76|197.08|195.58|197.45|195.95|196.9|195.4|378
1616411400000|2021-03-22 11:10:00|197.09|195.59|196.81|195.31|197.13|195.63|196.49|194.99|452
1616411700000|2021-03-22 11:15:00|196.82|195.32|196.59|195.09|196.82|195.32|196.51|195.01|278
1616412000000|2021-03-22 11:20:00|196.61|195.11|196.48|194.98|196.77|195.27|196.48|194.98|185
1616412300000|2021-03-22 11:25:00|196.49|194.99|196.2|194.7|196.49|194.99|195.87|194.37|468
1616412600000|2021-03-22 11:30:00|196.19|194.69|196.78|195.28|197.14|195.64|196.08|194.58|487
1616412900000|2021-03-22 11:35:00|196.77|195.27|196.8|195.3|196.87|195.37|196.63|195.13|331
1616413200000|2021-03-22 11:40:00|196.79|195.29|197.03|195.53|197.11|195.61|196.69|195.19|377
1616413500000|2021-03-22 11:45:00|197.02|195.52|197.26|195.76|197.4|195.9|196.88|195.38|329
1616413800000|2021-03-22 11:50:00|197.28|195.78|197.28|195.78|197.59|196.09|197.12|195.62|373
1616414100000|2021-03-22 11:55:00|197.27|195.77|197.09|195.59|197.34|195.84|196.95|195.45|355
1616414400000|2021-03-22 12:00:00|197.1|195.6|196.75|195.25|197.22|195.72|196.5|195|366
1616414700000|2021-03-22 12:05:00|196.76|195.26|196.95|195.45|197.2|195.7|196.73|195.23|434
1616415000000|2021-03-22 12:10:00|196.96|195.46|196.64|195.14|197|195.5|196.47|194.97|484
1616415300000|2021-03-22 12:15:00|196.62|195.12|196.62|195.12|196.74|195.24|196.43|194.93|387
1616415600000|2021-03-22 12:20:00|196.61|195.11|196.66|195.16|196.86|195.36|196.55|195.05|330
1616415900000|2021-03-22 12:25:00|196.67|195.17|196.2|194.7|196.67|195.17|196.18|194.68|378
1616416200000|2021-03-22 12:30:00|196.21|194.71|196.03|194.53|196.59|195.09|195.93|194.43|436
1616416500000|2021-03-22 12:35:00|196.02|194.52|195.72|194.22|196.17|194.67|195.71|194.21|386
1616416800000|2021-03-22 12:40:00|195.66|194.16|195.82|194.32|195.87|194.37|195.51|194.01|311
1616417100000|2021-03-22 12:45:00|195.81|194.31|195.02|193.52|195.84|194.34|194.99|193.49|409
1616417400000|2021-03-22 12:50:00|195.01|193.51|195.63|194.13|195.68|194.18|194.85|193.35|462
1616417700000|2021-03-22 12:55:00|195.64|194.14|196.17|194.67|196.43|194.93|195.62|194.12|410
1616418000000|2021-03-22 13:00:00|196.14|194.64|195.7|194.2|196.33|194.83|195.49|193.99|391
1616418300000|2021-03-22 13:05:00|195.75|194.25|195.31|193.81|195.75|194.25|195.07|193.57|413
1616418600000|2021-03-22 13:10:00|195.3|193.8|196.17|194.67|196.19|194.69|195.28|193.78|392
1616418900000|2021-03-22 13:15:00|196.16|194.66|196.84|195.34|196.84|195.34|196.03|194.53|420
1616419200000|2021-03-22 13:20:00|196.83|195.33|197.23|195.73|197.32|195.82|196.64|195.14|474
1616419500000|2021-03-22 13:25:00|197.22|195.72|198.61|197.11|199.54|198.04|197.22|195.72|512
1616419800000|2021-03-22 13:30:00|198.6|197.1|197.53|196.03|199.44|197.94|197.52|196.02|523
1616420100000|2021-03-22 13:35:00|197.52|196.02|196.56|195.06|197.83|196.33|196.4|194.9|443
1616420400000|2021-03-22 13:40:00|196.55|195.05|195.57|194.07|196.56|195.06|195.22|193.72|540
1616420700000|2021-03-22 13:45:00|195.6|194.1|196.13|194.63|196.54|195.04|195.6|194.1|473
1616421000000|2021-03-22 13:50:00|196.12|194.62|196.95|195.45|196.96|195.46|195.78|194.28|551
1616421300000|2021-03-22 13:55:00|196.94|195.44|197.45|195.95|197.56|196.06|196.82|195.32|552
1616421600000|2021-03-22 14:00:00|197.44|195.94|198.84|197.34|198.92|197.42|197.16|195.66|572
1616421900000|2021-03-22 14:05:00|198.86|197.36|198.62|197.12|199.24|197.74|198.48|196.98|525
1616422200000|2021-03-22 14:10:00|198.63|197.13|198.08|196.58|198.74|197.24|197.88|196.38|462
1616422500000|2021-03-22 14:15:00|198.06|196.56|197.62|196.12|198.06|196.56|197.31|195.81|411
1616422800000|2021-03-22 14:20:00|197.63|196.13|196.39|194.89|197.63|196.13|196.24|194.74|536
1616423100000|2021-03-22 14:25:00|196.36|194.86|196.63|195.13|196.8|195.3|195.95|194.45|589
1616423400000|2021-03-22 14:30:00|196.62|195.12|197.24|195.74|197.36|195.86|196.19|194.69|539
1616423700000|2021-03-22 14:35:00|197.28|195.78|197.53|196.03|197.57|196.07|196.93|195.43|510
1616424000000|2021-03-22 14:40:00|197.54|196.04|197.84|196.34|197.95|196.45|197.02|195.52|559
1616424300000|2021-03-22 14:45:00|197.83|196.33|198.38|196.88|198.45|196.95|197.81|196.31|408
1616424600000|2021-03-22 14:50:00|198.37|196.87|198.06|196.56|198.44|196.94|197.83|196.33|481
1616424900000|2021-03-22 14:55:00|198.05|196.55|198.15|196.65|198.52|197.02|197.98|196.48|405
1616425200000|2021-03-22 15:00:00|198.16|196.66|198.11|196.61|198.66|197.16|197.92|196.42|456
1616425500000|2021-03-22 15:05:00|198.12|196.62|197.82|196.32|198.3|196.8|197.76|196.26|445
1616425800000|2021-03-22 15:10:00|197.81|196.31|197.5|196|197.93|196.43|197.07|195.57|422
1616426100000|2021-03-22 15:15:00|197.49|195.99|197.62|196.12|197.62|196.12|197.33|195.83|404
1616426400000|2021-03-22 15:20:00|197.63|196.13|198.07|196.57|198.11|196.61|197.35|195.85|411
1616426700000|2021-03-22 15:25:00|198.06|196.56|197.97|196.47|198.27|196.77|197.62|196.12|369
1616427000000|2021-03-22 15:30:00|197.98|196.48|197.83|196.33|198.22|196.72|197.65|196.15|437
1616427300000|2021-03-22 15:35:00|197.82|196.32|197.72|196.22|197.96|196.46|197.55|196.05|455
1616427600000|2021-03-22 15:40:00|197.73|196.23|197.81|196.31|197.91|196.41|197.69|196.19|327
1616427900000|2021-03-22 15:45:00|197.8|196.3|197.61|196.11|197.96|196.46|197.47|195.97|335
1616428200000|2021-03-22 15:50:00|197.6|196.1|197.34|195.84|197.61|196.11|197.13|195.63|337
1616428500000|2021-03-22 15:55:00|197.33|195.83|197.24|195.74|197.59|196.09|197.14|195.64|444
1616428800000|2021-03-22 16:00:00|197.25|195.75|197.2|195.7|197.92|196.42|196.89|195.39|589
1616429100000|2021-03-22 16:05:00|197.18|195.68|197.28|195.78|197.31|195.81|196.6|195.1|505
1616429400000|2021-03-22 16:10:00|197.27|195.77|197.68|196.18|197.79|196.29|197.12|195.62|456
1616429700000|2021-03-22 16:15:00|197.69|196.19|196.56|195.06|197.7|196.2|196.51|195.01|495
1616430000000|2021-03-22 16:20:00|196.57|195.07|196.49|194.99|196.83|195.33|196.29|194.79|576
1616430300000|2021-03-22 16:25:00|196.5|195|196.25|194.75|196.67|195.17|196.07|194.57|438
1616430600000|2021-03-22 16:30:00|196.24|194.74|195.26|193.76|196.4|194.9|195.05|193.55|573
1616430900000|2021-03-22 16:35:00|195.27|193.77|195.06|193.56|195.32|193.82|194.24|192.74|706
1616431200000|2021-03-22 16:40:00|195.05|193.55|195.5|194|195.5|194|194.66|193.16|512
1616431500000|2021-03-22 16:45:00|195.51|194.01|195.7|194.2|195.91|194.41|195.37|193.87|508
1616431800000|2021-03-22 16:50:00|195.69|194.19|195.78|194.28|195.92|194.42|195.69|194.19|415
1616432100000|2021-03-22 16:55:00|195.77|194.27|196|194.5|196.12|194.62|195.5|194|384
1616432400000|2021-03-22 17:00:00|196.01|194.51|195.63|194.13|196.04|194.54|195.58|194.08|482
1616432700000|2021-03-22 17:05:00|195.61|194.11|195.5|194|195.82|194.32|195.35|193.85|411
1616433000000|2021-03-22 17:10:00|195.49|193.99|195.65|194.15|195.93|194.43|195.43|193.93|350
1616433300000|2021-03-22 17:15:00|195.64|194.14|195.64|194.14|195.7|194.2|195.38|193.88|315
1616433600000|2021-03-22 17:20:00|195.63|194.13|196|194.5|196.05|194.55|195.55|194.05|448
1616433900000|2021-03-22 17:25:00|195.99|194.49|195.88|194.38|195.99|194.49|195.67|194.17|347
1616434200000|2021-03-22 17:30:00|195.89|194.39|196.68|195.18|196.95|195.45|195.86|194.36|458
1616434500000|2021-03-22 17:35:00|196.67|195.17|197.18|195.68|197.57|196.07|196.6|195.1|423
1616434800000|2021-03-22 17:40:00|197.17|195.67|196.95|195.45|197.28|195.78|196.9|195.4|385
1616435100000|2021-03-22 17:45:00|196.94|195.44|196.9|195.4|196.98|195.48|196.63|195.13|393
1616435400000|2021-03-22 17:50:00|196.89|195.39|196.61|195.11|197.07|195.57|196.61|195.11|345
1616435700000|2021-03-22 17:55:00|196.62|195.12|196.85|195.35|196.94|195.44|196.59|195.09|377
1616436000000|2021-03-22 18:00:00|196.86|195.36|196.82|195.32|197.08|195.58|196.79|195.29|310
1616436300000|2021-03-22 18:05:00|196.81|195.31|196.83|195.33|196.9|195.4|196.72|195.22|312
1616436600000|2021-03-22 18:10:00|196.82|195.32|196.8|195.3|196.84|195.34|196.48|194.98|333
1616436900000|2021-03-22 18:15:00|196.75|195.25|196.96|195.46|197.05|195.55|196.62|195.12|343
1616437200000|2021-03-22 18:20:00|196.95|195.45|196.82|195.32|197.06|195.56|196.51|195.01|446
1616437500000|2021-03-22 18:25:00|196.83|195.33|196.76|195.26|197.04|195.54|196.72|195.22|383
1616437800000|2021-03-22 18:30:00|196.75|195.25|195.94|194.44|196.75|195.25|195.9|194.4|420
1616438100000|2021-03-22 18:35:00|195.93|194.43|196.02|194.52|196.43|194.93|195.9|194.4|393
1616438400000|2021-03-22 18:40:00|196.01|194.51|195.88|194.38|196.16|194.66|195.78|194.28|429
1616438700000|2021-03-22 18:45:00|195.87|194.37|196.44|194.94|196.63|195.13|195.71|194.21|370
1616439000000|2021-03-22 18:50:00|196.43|194.93|196.11|194.61|196.62|195.12|196.02|194.52|303
1616439300000|2021-03-22 18:55:00|196.12|194.62|196.54|195.04|196.66|195.16|196.04|194.54|358
1616439600000|2021-03-22 19:00:00|196.55|195.05|195.92|194.42|196.64|195.14|195.89|194.39|442
1616439900000|2021-03-22 19:05:00|195.94|194.44|194.94|193.44|196.06|194.56|194.5|193|594
1616440200000|2021-03-22 19:10:00|194.95|193.45|193.95|192.45|195.36|193.86|193.95|192.45|548
1616440500000|2021-03-22 19:15:00|193.94|192.44|193.66|192.16|194.03|192.53|193.36|191.86|707
1616440800000|2021-03-22 19:20:00|193.65|192.15|193.57|192.07|194.09|192.59|193.27|191.77|541
1616441100000|2021-03-22 19:25:00|193.58|192.08|193.48|191.98|193.65|192.15|193.11|191.61|481
1616441400000|2021-03-22 19:30:00|193.49|191.99|193.47|191.97|193.75|192.25|193.37|191.87|455
1616441700000|2021-03-22 19:35:00|193.48|191.98|194.3|192.8|194.31|192.81|193.37|191.87|462
1616442000000|2021-03-22 19:40:00|194.29|192.79|194.38|192.88|194.38|192.88|194.1|192.6|402
1616442300000|2021-03-22 19:45:00|194.37|192.87|194.8|193.3|194.85|193.35|194.35|192.85|468
1616442600000|2021-03-22 19:50:00|194.78|193.28|194.52|193.02|195.02|193.52|194.38|192.88|294
1616442900000|2021-03-22 19:55:00|194.51|193.01|193.54|192.04|194.56|193.06|193.52|192.02|467
1616443200000|2021-03-22 20:00:00|193.52|192.02|194.28|192.78|194.3|192.8|192.71|191.21|663
1616443500000|2021-03-22 20:05:00|194.29|192.79|193.56|192.06|194.4|192.9|193.46|191.96|587
1616443800000|2021-03-22 20:10:00|193.55|192.05|194.31|192.81|194.35|192.85|193.21|191.71|473
1616444100000|2021-03-22 20:15:00|194.32|192.82|193.53|192.03|194.36|192.86|193.5|192|474
1616444400000|2021-03-22 20:20:00|193.54|192.04|193.39|191.89|193.74|192.24|193.3|191.8|453
1616444700000|2021-03-22 20:25:00|193.4|191.9|193.39|191.89|193.43|191.93|192.95|191.45|440
1616445000000|2021-03-22 20:30:00|193.42|191.92|193.12|191.62|193.43|191.93|192.81|191.31|432
1616445300000|2021-03-22 20:35:00|193.13|191.63|192.35|190.85|193.14|191.64|192.19|190.69|465
1616445600000|2021-03-22 20:40:00|192.36|190.86|189.71|188.21|192.39|190.89|189.63|188.13|646
1616445900000|2021-03-22 20:45:00|189.7|188.2|188.37|186.87|190.22|188.72|186.8|185.3|801
1616446200000|2021-03-22 20:50:00|188.42|186.92|188.11|186.61|188.74|187.24|187.68|186.18|809
1616446500000|2021-03-22 20:55:00|188.09|186.59|187.1|185.6|188.19|186.69|187.04|185.54|736
1616446800000|2021-03-22 21:00:00|187.16|185.66|188.24|186.74|188.29|186.79|185.89|184.39|686
1616447100000|2021-03-22 21:05:00|188.25|186.75|188.75|187.25|188.92|187.42|188.25|186.75|513
1616447400000|2021-03-22 21:10:00|188.76|187.26|189.32|187.82|189.4|187.9|188.76|187.26|284
1616447700000|2021-03-22 21:15:00|189.33|187.83|188.12|186.62|189.33|187.83|187.98|186.48|390
1616448000000|2021-03-22 21:20:00|188.11|186.61|187.96|186.46|188.22|186.72|187.3|185.8|355
1616448300000|2021-03-22 21:25:00|187.95|186.45|187.37|185.87|188.11|186.61|187.35|185.85|264
1616448600000|2021-03-22 21:30:00|187.38|185.88|187.77|186.27|187.85|186.35|187.15|185.65|382
1616448900000|2021-03-22 21:35:00|187.78|186.28|187.61|186.11|187.78|186.28|186.79|185.29|373
1616449200000|2021-03-22 21:40:00|187.6|186.1|187.36|185.86|187.65|186.15|186.9|185.4|392
1616449500000|2021-03-22 21:45:00|187.35|185.85|189.23|187.73|189.25|187.75|187.35|185.85|498
1616449800000|2021-03-22 21:50:00|189.24|187.74|188.46|186.96|189.36|187.86|188|186.5|499
1616450100000|2021-03-22 21:55:00|188.47|186.97|188.22|186.72|188.89|187.39|188.19|186.69|655
1616450400000|2021-03-22 22:00:00|188.23|186.73|186.28|184.78|188.23|186.73|185.81|184.31|793
1616450700000|2021-03-22 22:05:00|186.27|184.77|186.93|185.43|187.13|185.63|185.9|184.4|734
1616451000000|2021-03-22 22:10:00|186.94|185.44|188.45|186.95|188.47|186.97|186.93|185.43|642
1616451300000|2021-03-22 22:15:00|188.44|186.94|188.21|186.71|188.57|187.07|187.87|186.37|688
1616451600000|2021-03-22 22:20:00|188.22|186.72|187.52|186.02|188.36|186.86|187.51|186.01|600
1616451900000|2021-03-22 22:25:00|187.54|186.04|187.54|186.04|187.98|186.48|187.29|185.79|661
1616452200000|2021-03-22 22:30:00|187.53|186.03|187.75|186.25|188.31|186.81|187.53|186.03|557
1616452500000|2021-03-22 22:35:00|187.74|186.24|187.65|186.15|188.34|186.84|187.51|186.01|503
1616452800000|2021-03-22 22:40:00|187.63|186.13|186.53|185.03|187.67|186.17|186.44|184.94|509
1616453100000|2021-03-22 22:45:00|186.5|185|187.37|185.87|187.57|186.07|186.49|184.99|550
1616453400000|2021-03-22 22:50:00|187.35|185.85|187.56|186.06|187.81|186.31|186.91|185.41|604
1616453700000|2021-03-22 22:55:00|187.55|186.05|188.19|186.69|188.28|186.78|187.38|185.88|594
1616454000000|2021-03-22 23:00:00|188.2|186.7|188.7|187.2|188.74|187.24|187.86|186.36|580
1616454300000|2021-03-22 23:05:00|188.71|187.21|188.96|187.46|189.09|187.59|188.65|187.15|486
1616454600000|2021-03-22 23:10:00|188.97|187.47|188.58|187.08|189.05|187.55|188.58|187.08|516
1616454900000|2021-03-22 23:15:00|188.57|187.07|187.8|186.3|188.71|187.21|187.79|186.29|597
1616455200000|2021-03-22 23:20:00|187.79|186.29|187.49|185.99|187.79|186.29|187.36|185.86|648
1616455500000|2021-03-22 23:25:00|187.5|186|187.5|186|187.61|186.11|187.03|185.53|564
1616455800000|2021-03-22 23:30:00|187.52|186.02|187.37|185.87|188.12|186.62|187.27|185.77|510
1616456100000|2021-03-22 23:35:00|187.38|185.88|187.5|186|187.82|186.32|187.16|185.66|506
1616456400000|2021-03-22 23:40:00|187.49|185.99|187.88|186.38|188.38|186.88|187.47|185.97|578
1616456700000|2021-03-22 23:45:00|187.89|186.39|187.92|186.42|188.1|186.6|187.67|186.17|444
1616457000000|2021-03-22 23:50:00|187.93|186.43|186.92|185.42|187.96|186.46|186.89|185.39|554
1616457300000|2021-03-22 23:55:00|186.91|185.41|186.49|184.99|187.16|185.66|186.46|184.96|617
1616457600000|2021-03-23 00:00:00|186.48|184.98|185.98|184.48|186.98|185.48|185.59|184.09|678
1616457900000|2021-03-23 00:05:00|185.99|184.49|187.69|186.19|187.72|186.22|185.97|184.47|727
1616458200000|2021-03-23 00:10:00|187.7|186.2|187.97|186.47|188.03|186.53|187.34|185.84|629
1616458500000|2021-03-23 00:15:00|187.98|186.48|188.16|186.66|188.46|186.96|187.78|186.28|627
1616458800000|2021-03-23 00:20:00|188.13|186.63|187.26|185.76|188.22|186.72|187.21|185.71|486
1616459100000|2021-03-23 00:25:00|187.23|185.73|187.35|185.85|187.43|185.93|186.66|185.16|552
1616459400000|2021-03-23 00:30:00|187.34|185.84|187.76|186.26|188.03|186.53|186.92|185.42|518
1616459700000|2021-03-23 00:35:00|187.74|186.24|187.79|186.29|188.07|186.57|187.32|185.82|560
1616460000000|2021-03-23 00:40:00|187.8|186.3|187.9|186.4|187.98|186.48|187.39|185.89|550
1616460300000|2021-03-23 00:45:00|187.88|186.38|188.17|186.67|188.38|186.88|187.85|186.35|581
1616460600000|2021-03-23 00:50:00|188.18|186.68|187.9|186.4|188.21|186.71|187.84|186.34|396
1616460900000|2021-03-23 00:55:00|187.89|186.39|188.23|186.73|188.25|186.75|187.59|186.09|442
1616461200000|2021-03-23 01:00:00|188.22|186.72|187.81|186.31|188.22|186.72|187.69|186.19|385
1616461500000|2021-03-23 01:05:00|187.82|186.32|188.15|186.65|188.2|186.7|187.48|185.98|386
1616461800000|2021-03-23 01:10:00|188.12|186.62|188.12|186.62|188.2|186.7|187.85|186.35|412
1616462100000|2021-03-23 01:15:00|188.13|186.63|188.33|186.83|188.58|187.08|188.03|186.53|505
1616462400000|2021-03-23 01:20:00|188.36|186.86|188.49|186.99|188.68|187.18|187.88|186.38|470
1616462700000|2021-03-23 01:25:00|188.48|186.98|188.41|186.91|188.53|187.03|188.32|186.82|297
1616463000000|2021-03-23 01:30:00|188.4|186.9|188.65|187.15|188.74|187.24|188.4|186.9|308
1616463300000|2021-03-23 01:35:00|188.64|187.14|188.51|187.01|188.65|187.15|188.37|186.87|341
1616463600000|2021-03-23 01:40:00|188.48|186.98|189.22|187.72|189.33|187.83|188.45|186.95|500
1616463900000|2021-03-23 01:45:00|189.2|187.7|189.46|187.96|189.51|188.01|189.12|187.62|417
1616464200000|2021-03-23 01:50:00|189.47|187.97|189.16|187.66|189.54|188.04|189.09|187.59|396
1616464500000|2021-03-23 01:55:00|189.15|187.65|188.88|187.38|189.35|187.85|188.58|187.08|509
1616464800000|2021-03-23 02:00:00|188.89|187.39|188.07|186.57|188.93|187.43|187.94|186.44|407
1616465100000|2021-03-23 02:05:00|188.08|186.58|187.92|186.42|188.37|186.87|187.79|186.29|450
1616465400000|2021-03-23 02:10:00|187.91|186.41|188.11|186.61|188.33|186.83|187.77|186.27|399
1616465700000|2021-03-23 02:15:00|188.12|186.62|187.5|186|188.12|186.62|187.5|186|396
1616466000000|2021-03-23 02:20:00|187.49|185.99|187.85|186.35|188.04|186.54|187.49|185.99|408
1616466300000|2021-03-23 02:25:00|187.86|186.36|187.73|186.23|188.05|186.55|187.73|186.23|329
1616466600000|2021-03-23 02:30:00|187.72|186.22|188.85|187.35|188.85|187.35|187.66|186.16|418
1616466900000|2021-03-23 02:35:00|188.86|187.36|189.38|187.88|190.12|188.62|188.85|187.35|552
1616467200000|2021-03-23 02:40:00|189.37|187.87|189.22|187.72|189.66|188.16|188.98|187.48|501
1616467500000|2021-03-23 02:45:00|189.21|187.71|188.98|187.48|189.62|188.12|188.98|187.48|469
1616467800000|2021-03-23 02:50:00|188.99|187.49|188.8|187.3|189.13|187.63|188.42|186.92|511
1616468100000|2021-03-23 02:55:00|188.81|187.31|188.23|186.73|188.86|187.36|188.08|186.58|588
1616468400000|2021-03-23 03:00:00|188.24|186.74|188.58|187.08|188.66|187.16|188.23|186.73|378
1616468700000|2021-03-23 03:05:00|188.59|187.09|187.82|186.32|188.59|187.09|187.76|186.26|431
1616469000000|2021-03-23 03:10:00|187.83|186.33|187.83|186.33|187.98|186.48|187.62|186.12|416
1616469300000|2021-03-23 03:15:00|187.82|186.32|188.09|186.59|188.19|186.69|187.64|186.14|380
1616469600000|2021-03-23 03:20:00|188.1|186.6|187.99|186.49|188.26|186.76|187.71|186.21|508
1616469900000|2021-03-23 03:25:00|187.98|186.48|188.02|186.52|188.07|186.57|187.77|186.27|321
1616470200000|2021-03-23 03:30:00|188.03|186.53|187.37|185.87|188.03|186.53|187.27|185.77|408
1616470500000|2021-03-23 03:35:00|187.38|185.88|187.48|185.98|187.67|186.17|187.35|185.85|363
1616470800000|2021-03-23 03:40:00|187.47|185.97|187.46|185.96|187.51|186.01|187.14|185.64|480
1616471100000|2021-03-23 03:45:00|187.48|185.98|188.4|186.9|188.4|186.9|187.46|185.96|457
1616471400000|2021-03-23 03:50:00|188.39|186.89|188.98|187.48|188.98|187.48|188.39|186.89|403
1616471700000|2021-03-23 03:55:00|188.97|187.47|189.07|187.57|189.15|187.65|188.62|187.12|468
1616472000000|2021-03-23 04:00:00|189.08|187.58|189.14|187.64|189.55|188.05|188.76|187.26|489
1616472300000|2021-03-23 04:05:00|189.13|187.63|188.77|187.27|189.25|187.75|188.72|187.22|358
1616472600000|2021-03-23 04:10:00|188.78|187.28|188.94|187.44|189.09|187.59|188.55|187.05|393
1616472900000|2021-03-23 04:15:00|188.95|187.45|189.16|187.66|189.2|187.7|188.87|187.37|288
1616473200000|2021-03-23 04:20:00|189.15|187.65|188.34|186.84|189.37|187.87|188.26|186.76|386
1616473500000|2021-03-23 04:25:00|188.31|186.81|187.65|186.15|188.34|186.84|187.54|186.04|519
1616473800000|2021-03-23 04:30:00|187.67|186.17|187.26|185.76|187.92|186.42|187.26|185.76|519
1616474100000|2021-03-23 04:35:00|187.25|185.75|187.46|185.96|187.56|186.06|187.16|185.66|435
1616474400000|2021-03-23 04:40:00|187.48|185.98|188.27|186.77|188.29|186.79|187.37|185.87|347
1616474700000|2021-03-23 04:45:00|188.28|186.78|189.3|187.8|189.59|188.09|188.26|186.76|446
1616475000000|2021-03-23 04:50:00|189.31|187.81|188.93|187.43|189.47|187.97|188.75|187.25|476
1616475300000|2021-03-23 04:55:00|188.94|187.44|188.58|187.08|188.94|187.44|188.38|186.88|382
1616475600000|2021-03-23 05:00:00|188.59|187.09|188.01|186.51|188.7|187.2|187.98|186.48|390
1616475900000|2021-03-23 05:05:00|188.03|186.53|187.68|186.18|188.06|186.56|187.65|186.15|461
1616476200000|2021-03-23 05:10:00|187.69|186.19|187.71|186.21|187.77|186.27|187.44|185.94|452
1616476500000|2021-03-23 05:15:00|187.7|186.2|187.06|185.56|187.71|186.21|186.93|185.43|566
1616476800000|2021-03-23 05:20:00|187.07|185.57|186.85|185.35|187.43|185.93|186.46|184.96|609
1616477100000|2021-03-23 05:25:00|186.83|185.33|186.07|184.57|186.85|185.35|185.44|183.94|778
1616477400000|2021-03-23 05:30:00|186.06|184.56|186.71|185.21|186.87|185.37|185.95|184.45|604
1616477700000|2021-03-23 05:35:00|186.7|185.2|186.43|184.93|186.9|185.4|186.07|184.57|574
1616478000000|2021-03-23 05:40:00|186.44|184.94|186.42|184.92|186.63|185.13|185.63|184.13|564
1616478300000|2021-03-23 05:45:00|186.41|184.91|186.71|185.21|187.01|185.51|186.41|184.91|458
1616478600000|2021-03-23 05:50:00|186.7|185.2|186.76|185.26|186.96|185.46|186.54|185.04|385
1616478900000|2021-03-23 05:55:00|186.75|185.25|186.57|185.07|187.01|185.51|186.4|184.9|414
1616479200000|2021-03-23 06:00:00|186.58|185.08|186.61|185.11|186.61|185.11|185.9|184.4|466
1616479500000|2021-03-23 06:05:00|186.62|185.12|185.82|184.32|186.65|185.15|185.75|184.25|383
1616479800000|2021-03-23 06:10:00|185.81|184.31|184.48|182.98|186.01|184.51|184.18|182.68|644
1616480100000|2021-03-23 06:15:00|184.49|182.99|184.39|182.89|185.08|183.58|184.13|182.63|595
1616480400000|2021-03-23 06:20:00|184.4|182.9|184.29|182.79|184.8|183.3|183.7|182.2|575
1616480700000|2021-03-23 06:25:00|184.3|182.8|185.9|184.4|186.26|184.76|184.29|182.79|656
1616481000000|2021-03-23 06:30:00|185.89|184.39|184.98|183.48|186.08|184.58|184.98|183.48|410
1616481300000|2021-03-23 06:35:00|185|183.5|184.88|183.38|185.19|183.69|184.37|182.87|525
1616481600000|2021-03-23 06:40:00|184.89|183.39|184.29|182.79|185.11|183.61|184.06|182.56|551
1616481900000|2021-03-23 06:45:00|184.28|182.78|184.68|183.18|184.79|183.29|183.84|182.34|555
1616482200000|2021-03-23 06:50:00|184.69|183.19|183.99|182.49|184.73|183.23|183.76|182.26|479
1616482500000|2021-03-23 06:55:00|183.98|182.48|183.88|182.38|184.08|182.58|183.66|182.16|508
1616482800000|2021-03-23 07:00:00|183.87|182.37|184.81|183.31|184.86|183.36|183.87|182.37|452
1616483100000|2021-03-23 07:05:00|184.86|183.36|184.59|183.09|185.18|183.68|184.47|182.97|367
1616483400000|2021-03-23 07:10:00|184.6|183.1|185.09|183.59|185.16|183.66|184.18|182.68|454
1616483700000|2021-03-23 07:15:00|185.1|183.6|184.77|183.27|185.13|183.63|184.67|183.17|322
1616484000000|2021-03-23 07:20:00|184.76|183.26|185.43|183.93|185.46|183.96|184.57|183.07|428
1616484300000|2021-03-23 07:25:00|185.42|183.92|185.56|184.06|185.56|184.06|185.2|183.7|347
1616484600000|2021-03-23 07:30:00|185.58|184.08|185.55|184.05|185.88|184.38|185.35|183.85|425
1616484900000|2021-03-23 07:35:00|185.56|184.06|185.47|183.97|185.57|184.07|185.01|183.51|386
1616485200000|2021-03-23 07:40:00|185.46|183.96|185.82|184.32|185.83|184.33|185.13|183.63|381
1616485500000|2021-03-23 07:45:00|185.81|184.31|185.55|184.05|185.82|184.32|185.38|183.88|368
1616485800000|2021-03-23 07:50:00|185.56|184.06|185.74|184.24|185.79|184.29|185.48|183.98|299
1616486100000|2021-03-23 07:55:00|185.76|184.26|186.33|184.83|186.58|185.08|185.75|184.25|402
1616486400000|2021-03-23 08:00:00|186.34|184.84|186.27|184.77|186.34|184.84|185.83|184.33|384
1616486700000|2021-03-23 08:05:00|186.26|184.76|185.54|184.04|186.29|184.79|185.54|184.04|350
1616487000000|2021-03-23 08:10:00|185.53|184.03|185.61|184.11|185.62|184.12|185.36|183.86|328
1616487300000|2021-03-23 08:15:00|185.6|184.1|185.63|184.13|185.75|184.25|185.15|183.65|387
1616487600000|2021-03-23 08:20:00|185.64|184.14|185.82|184.32|185.88|184.38|185.33|183.83|318
1616487900000|2021-03-23 08:25:00|185.83|184.33|185.46|183.96|185.85|184.35|185.2|183.7|371
1616488200000|2021-03-23 08:30:00|185.45|183.95|185.5|184|185.62|184.12|185.02|183.52|444
1616488500000|2021-03-23 08:35:00|185.51|184.01|186.39|184.89|186.4|184.9|185.51|184.01|463
1616488800000|2021-03-23 08:40:00|186.4|184.9|185.98|184.48|186.4|184.9|185.98|184.48|336
1616489100000|2021-03-23 08:45:00|185.99|184.49|186.19|184.69|186.37|184.87|185.99|184.49|248
1616489400000|2021-03-23 08:50:00|186.18|184.68|186.43|184.93|186.49|184.99|186.18|184.68|318
1616489700000|2021-03-23 08:55:00|186.44|184.94|186.34|184.84|186.53|185.03|186.33|184.83|329
1616490000000|2021-03-23 09:00:00|186.35|184.85|186.01|184.51|186.39|184.89|186.01|184.51|276
1616490300000|2021-03-23 09:05:00|186.02|184.52|185.92|184.42|186.1|184.6|185.81|184.31|311
1616490600000|2021-03-23 09:10:00|185.91|184.41|186.19|184.69|186.2|184.7|185.84|184.34|258
1616490900000|2021-03-23 09:15:00|186.17|184.67|186.68|185.18|186.72|185.22|186.09|184.59|328
1616491200000|2021-03-23 09:20:00|186.69|185.19|186.44|184.94|186.75|185.25|186.25|184.75|347
1616491500000|2021-03-23 09:25:00|186.42|184.92|186.45|184.95|186.66|185.16|186.31|184.81|261
1616491800000|2021-03-23 09:30:00|186.44|184.94|186.53|185.03|186.84|185.34|186.43|184.93|401
1616492100000|2021-03-23 09:35:00|186.55|185.05|185.91|184.41|186.57|185.07|185.88|184.38|320
1616492400000|2021-03-23 09:40:00|185.92|184.42|186.49|184.99|186.52|185.02|185.92|184.42|393
1616492700000|2021-03-23 09:45:00|186.5|185|186.77|185.27|186.9|185.4|186.31|184.81|415
1616493000000|2021-03-23 09:50:00|186.79|185.29|186.93|185.43|187.1|185.6|186.77|185.27|388
1616493300000|2021-03-23 09:55:00|186.92|185.42|186.78|185.28|186.98|185.48|186.62|185.12|397
1616493600000|2021-03-23 10:00:00|186.77|185.27|186.13|184.63|186.98|185.48|186.13|184.63|337
1616493900000|2021-03-23 10:05:00|186.14|184.64|186.62|185.12|186.7|185.2|186.08|184.58|419
1616494200000|2021-03-23 10:10:00|186.6|185.1|186.58|185.08|186.64|185.14|186.24|184.74|370
1616494500000|2021-03-23 10:15:00|186.57|185.07|186.76|185.26|186.79|185.29|186.5|185|365
1616494800000|2021-03-23 10:20:00|186.77|185.27|186.05|184.55|186.79|185.29|186.05|184.55|373
1616495100000|2021-03-23 10:25:00|186.04|184.54|186.04|184.54|186.22|184.72|185.9|184.4|348
1616495400000|2021-03-23 10:30:00|186.02|184.52|186.23|184.73|186.28|184.78|186.01|184.51|312
1616495700000|2021-03-23 10:35:00|186.22|184.72|186.23|184.73|186.48|184.98|186.17|184.67|285
1616496000000|2021-03-23 10:40:00|186.21|184.71|186.22|184.72|186.53|185.03|186.03|184.53|375
1616496300000|2021-03-23 10:45:00|186.23|184.73|186.89|185.39|186.92|185.42|186.22|184.72|367
1616496600000|2021-03-23 10:50:00|186.92|185.42|186.72|185.22|186.96|185.46|186.71|185.21|274
1616496900000|2021-03-23 10:55:00|186.71|185.21|186.43|184.93|186.79|185.29|186.41|184.91|303
1616497200000|2021-03-23 11:00:00|186.42|184.92|186.66|185.16|186.71|185.21|186.36|184.86|384
1616497500000|2021-03-23 11:05:00|186.65|185.15|186.41|184.91|186.8|185.3|186.24|184.74|367
1616497800000|2021-03-23 11:10:00|186.4|184.9|186.65|185.15|186.72|185.22|186.36|184.86|338
1616498100000|2021-03-23 11:15:00|186.63|185.13|186.85|185.35|186.91|185.41|186.5|185|349
1616498400000|2021-03-23 11:20:00|186.86|185.36|186.9|185.4|187|185.5|186.71|185.21|336
1616498700000|2021-03-23 11:25:00|186.91|185.41|186.81|185.31|187.01|185.51|186.76|185.26|283
1616499000000|2021-03-23 11:30:00|186.82|185.32|186.85|185.35|187.18|185.68|186.78|185.28|366
1616499300000|2021-03-23 11:35:00|186.84|185.34|186.62|185.12|186.86|185.36|186.52|185.02|363
1616499600000|2021-03-23 11:40:00|186.61|185.11|186.47|184.97|186.96|185.46|186.41|184.91|345
1616499900000|2021-03-23 11:45:00|186.46|184.96|185.22|183.72|186.52|185.02|185.19|183.69|484
1616500200000|2021-03-23 11:50:00|185.21|183.71|184.96|183.46|185.46|183.96|184.63|183.13|509
1616500500000|2021-03-23 11:55:00|184.95|183.45|184.98|183.48|185.14|183.64|184.6|183.1|517
1616500800000|2021-03-23 12:00:00|185.01|183.51|185.63|184.13|185.94|184.44|185.01|183.51|524
1616501100000|2021-03-23 12:05:00|185.64|184.14|186.71|185.21|186.82|185.32|185.64|184.14|518
1616501400000|2021-03-23 12:10:00|186.72|185.22|187.71|186.21|188.06|186.56|186.71|185.21|551
1616501700000|2021-03-23 12:15:00|187.72|186.22|187|185.5|187.83|186.33|186.7|185.2|509
1616502000000|2021-03-23 12:20:00|186.99|185.49|187.17|185.67|187.2|185.7|186.66|185.16|424
1616502300000|2021-03-23 12:25:00|187.16|185.66|187.58|186.08|187.77|186.27|187.11|185.61|518
1616502600000|2021-03-23 12:30:00|187.57|186.07|187.44|185.94|187.96|186.46|187.4|185.9|462
1616502900000|2021-03-23 12:35:00|187.45|185.95|187.45|185.95|187.63|186.13|187.15|185.65|451
1616503200000|2021-03-23 12:40:00|187.44|185.94|187.14|185.64|187.45|185.95|187.09|185.59|377
1616503500000|2021-03-23 12:45:00|187.15|185.65|187.15|185.65|187.34|185.84|186.89|185.39|411
1616503800000|2021-03-23 12:50:00|187.13|185.63|186.88|185.38|187.15|185.65|186.84|185.34|276
1616504100000|2021-03-23 12:55:00|186.87|185.37|187.03|185.53|187.19|185.69|186.84|185.34|363
1616504400000|2021-03-23 13:00:00|187.04|185.54|187.41|185.91|187.6|186.1|187.04|185.54|461
1616504700000|2021-03-23 13:05:00|187.4|185.9|187.59|186.09|187.59|186.09|187.32|185.82|334
1616505000000|2021-03-23 13:10:00|187.6|186.1|187.64|186.14|187.87|186.37|187.57|186.07|325
1616505300000|2021-03-23 13:15:00|187.63|186.13|188.04|186.54|188.05|186.55|187.32|185.82|394
1616505600000|2021-03-23 13:20:00|188.05|186.55|188.28|186.78|188.49|186.99|187.9|186.4|367
1616505900000|2021-03-23 13:25:00|188.29|186.79|188.16|186.66|188.29|186.79|187.92|186.42|289
1616506200000|2021-03-23 13:30:00|188.17|186.67|187.96|186.46|188.32|186.82|187.95|186.45|329
1616506500000|2021-03-23 13:35:00|187.97|186.47|187.89|186.39|188.18|186.68|187.85|186.35|329
1616506800000|2021-03-23 13:40:00|187.88|186.38|187.81|186.31|188.13|186.63|187.81|186.31|339
1616507100000|2021-03-23 13:45:00|187.82|186.32|187.39|185.89|187.94|186.44|187.29|185.79|322
1616507400000|2021-03-23 13:50:00|187.38|185.88|187.28|185.78|187.66|186.16|187.12|185.62|380
1616507700000|2021-03-23 13:55:00|187.29|185.79|187.73|186.23|187.74|186.24|187.29|185.79|374
1616508000000|2021-03-23 14:00:00|187.74|186.24|187.25|185.75|188.12|186.62|187.25|185.75|363
1616508300000|2021-03-23 14:05:00|187.26|185.76|187.77|186.27|187.85|186.35|187.14|185.64|430
1616508600000|2021-03-23 14:10:00|187.76|186.26|187.64|186.14|187.86|186.36|187.56|186.06|362
1616508900000|2021-03-23 14:15:00|187.63|186.13|187.86|186.36|187.99|186.49|187.63|186.13|318
1616509200000|2021-03-23 14:20:00|187.87|186.37|187.4|185.9|187.9|186.4|187.4|185.9|245
1616509500000|2021-03-23 14:25:00|187.39|185.89|186.95|185.45|187.45|185.95|186.87|185.37|366
1616509800000|2021-03-23 14:30:00|186.96|185.46|187.34|185.84|187.42|185.92|186.96|185.46|302
1616510100000|2021-03-23 14:35:00|187.33|185.83|186.78|185.28|187.34|185.84|186.7|185.2|510
1616510400000|2021-03-23 14:40:00|186.77|185.27|187.08|185.58|187.09|185.59|186.69|185.19|374
1616510700000|2021-03-23 14:45:00|187.07|185.57|187.48|185.98|187.63|186.13|187.02|185.52|392
1616511000000|2021-03-23 14:50:00|187.49|185.99|187.64|186.14|187.98|186.48|187.48|185.98|428
1616511300000|2021-03-23 14:55:00|187.65|186.15|187.76|186.26|187.83|186.33|187.41|185.91|413
1616511600000|2021-03-23 15:00:00|187.77|186.27|187.72|186.22|188.07|186.57|187.65|186.15|476
1616511900000|2021-03-23 15:05:00|187.73|186.23|187.21|185.71|187.82|186.32|187.16|185.66|370
1616512200000|2021-03-23 15:10:00|187.2|185.7|187.33|185.83|187.68|186.18|187.16|185.66|381
1616512500000|2021-03-23 15:15:00|187.34|185.84|187.6|186.1|187.62|186.12|187.24|185.74|327
1616512800000|2021-03-23 15:20:00|187.59|186.09|187.8|186.3|187.84|186.34|187.54|186.04|326
1616513100000|2021-03-23 15:25:00|187.79|186.29|187.5|186|187.79|186.29|187.39|185.89|329
1616513400000|2021-03-23 15:30:00|187.49|185.99|187.85|186.35|187.93|186.43|187.49|185.99|239
1616513700000|2021-03-23 15:35:00|187.86|186.36|187.68|186.18|187.87|186.37|187.48|185.98|169
1616514000000|2021-03-23 15:40:00|187.69|186.19|187.54|186.04|187.73|186.23|187.38|185.88|274
1616514300000|2021-03-23 15:45:00|187.55|186.05|187.7|186.2|187.71|186.21|187.51|186.01|267
1616514600000|2021-03-23 15:50:00|187.71|186.21|187.56|186.06|187.79|186.29|187.46|185.96|345
1616514900000|2021-03-23 15:55:00|187.55|186.05|187.15|185.65|187.76|186.26|187.13|185.63|265
1616515200000|2021-03-23 16:00:00|187.16|185.66|187.55|186.05|187.89|186.39|186.44|184.94|577
1616515500000|2021-03-23 16:05:00|187.54|186.04|186.95|185.45|187.56|186.06|186.59|185.09|469
1616515800000|2021-03-23 16:10:00|186.94|185.44|186.82|185.32|187.15|185.65|186.65|185.15|470
1616516100000|2021-03-23 16:15:00|186.79|185.29|186.89|185.39|187|185.5|186.75|185.25|335
1616516400000|2021-03-23 16:20:00|186.86|185.36|188.5|187|188.62|187.12|186.85|185.35|454
1616516700000|2021-03-23 16:25:00|188.51|187.01|188.45|186.95|189.08|187.58|188.34|186.84|498
1616517000000|2021-03-23 16:30:00|188.46|186.96|188.64|187.14|188.95|187.45|188.46|186.96|394
1616517300000|2021-03-23 16:35:00|188.62|187.12|188.91|187.41|189.08|187.58|188.6|187.1|434
1616517600000|2021-03-23 16:40:00|188.92|187.42|188.52|187.02|188.96|187.46|188.38|186.88|405
1616517900000|2021-03-23 16:45:00|188.51|187.01|188.19|186.69|188.7|187.2|188.18|186.68|350
1616518200000|2021-03-23 16:50:00|188.2|186.7|188.1|186.6|188.34|186.84|187.94|186.44|336
1616518500000|2021-03-23 16:55:00|188.11|186.61|188.46|186.96|188.48|186.98|187.95|186.45|362
1616518800000|2021-03-23 17:00:00|188.47|186.97|188.69|187.19|188.87|187.37|188.43|186.93|296
1616519100000|2021-03-23 17:05:00|188.7|187.2|188.66|187.16|188.76|187.26|188.49|186.99|344
1616519400000|2021-03-23 17:10:00|188.67|187.17|188.76|187.26|188.84|187.34|188.51|187.01|312
1616519700000|2021-03-23 17:15:00|188.75|187.25|189.19|187.69|189.2|187.7|188.75|187.25|298
1616520000000|2021-03-23 17:20:00|189.2|187.7|188.83|187.33|189.26|187.76|188.83|187.33|305
1616520300000|2021-03-23 17:25:00|188.79|187.29|189.01|187.51|189.01|187.51|188.71|187.21|209
1616520600000|2021-03-23 17:30:00|189.02|187.52|188.73|187.23|189.19|187.69|188.69|187.19|327
1616520900000|2021-03-23 17:35:00|188.74|187.24|188.6|187.1|188.99|187.49|188.59|187.09|281
1616521200000|2021-03-23 17:40:00|188.63|187.13|188.37|186.87|188.7|187.2|188.36|186.86|216
1616521500000|2021-03-23 17:45:00|188.38|186.88|188.85|187.35|188.86|187.36|188.15|186.65|337
1616521800000|2021-03-23 17:50:00|188.86|187.36|189.1|187.6|189.14|187.64|188.67|187.17|262
1616522100000|2021-03-23 17:55:00|189.11|187.61|189.31|187.81|189.34|187.84|188.95|187.45|301
1616522400000|2021-03-23 18:00:00|189.3|187.8|189.41|187.91|189.45|187.95|189.05|187.55|346
1616522700000|2021-03-23 18:05:00|189.4|187.9|188.95|187.45|189.44|187.94|188.86|187.36|304
1616523000000|2021-03-23 18:10:00|188.94|187.44|189.1|187.6|189.27|187.77|188.94|187.44|244
1616523300000|2021-03-23 18:15:00|189.07|187.57|188.93|187.43|189.07|187.57|188.87|187.37|225
1616523600000|2021-03-23 18:20:00|188.94|187.44|189.59|188.09|189.6|188.1|188.93|187.43|277
1616523900000|2021-03-23 18:25:00|189.58|188.08|189.62|188.12|189.64|188.14|189.36|187.86|316
1616524200000|2021-03-23 18:30:00|189.63|188.13|189.37|187.87|189.67|188.17|189.37|187.87|270
1616524500000|2021-03-23 18:35:00|189.38|187.88|189.36|187.86|189.47|187.97|189.26|187.76|267
1616524800000|2021-03-23 18:40:00|189.35|187.85|189.09|187.59|189.51|188.01|189.08|187.58|385
1616525100000|2021-03-23 18:45:00|189.08|187.58|188.97|187.47|189.1|187.6|188.76|187.26|408
1616525400000|2021-03-23 18:50:00|188.98|187.48|189.01|187.51|189.21|187.71|188.8|187.3|247
1616525700000|2021-03-23 18:55:00|188.98|187.48|188.58|187.08|189.01|187.51|188.57|187.07|293
1616526000000|2021-03-23 19:00:00|188.57|187.07|189.06|187.56|189.14|187.64|188.53|187.03|336
1616526300000|2021-03-23 19:05:00|189.07|187.57|189.1|187.6|189.13|187.63|188.99|187.49|296
1616526600000|2021-03-23 19:10:00|189.09|187.59|188.9|187.4|189.1|187.6|188.76|187.26|262
1616526900000|2021-03-23 19:15:00|188.89|187.39|188.73|187.23|188.9|187.4|188.69|187.19|186
1616527200000|2021-03-23 19:20:00|188.75|187.25|187.69|186.19|188.8|187.3|187.69|186.19|464
1616527500000|2021-03-23 19:25:00|187.7|186.2|187.2|185.7|187.7|186.2|186.98|185.48|602
1616527800000|2021-03-23 19:30:00|187.19|185.69|187.16|185.66|187.28|185.78|186.76|185.26|442
1616528100000|2021-03-23 19:35:00|187.17|185.67|186.97|185.47|187.59|186.09|186.88|185.38|515
1616528400000|2021-03-23 19:40:00|186.98|185.48|187.08|185.58|187.35|185.85|186.94|185.44|402
1616528700000|2021-03-23 19:45:00|187.07|185.57|187.54|186.04|187.63|186.13|186.95|185.45|470
1616529000000|2021-03-23 19:50:00|187.55|186.05|187.58|186.08|187.68|186.18|187.25|185.75|363
1616529300000|2021-03-23 19:55:00|187.6|186.1|186.88|185.38|187.65|186.15|186.76|185.26|387
1616529600000|2021-03-23 20:00:00|186.87|185.37|186.56|185.06|186.87|185.37|186.26|184.76|449
1616529900000|2021-03-23 20:05:00|186.59|185.09|186.38|184.88|186.64|185.14|186.25|184.75|426
1616530200000|2021-03-23 20:10:00|186.36|184.86|186.32|184.82|186.67|185.17|186.04|184.54|408
1616530500000|2021-03-23 20:15:00|186.34|184.84|185.96|184.46|186.69|185.19|185.86|184.36|529
1616530800000|2021-03-23 20:20:00|185.95|184.45|185.82|184.32|185.95|184.45|185.29|183.79|527
1616531100000|2021-03-23 20:25:00|185.81|184.31|185.71|184.21|185.92|184.42|185.47|183.97|370
1616531400000|2021-03-23 20:30:00|185.7|184.2|185.41|183.91|185.75|184.25|185.26|183.76|303
1616531700000|2021-03-23 20:35:00|185.42|183.92|185.55|184.05|185.67|184.17|185.18|183.68|357
1616532000000|2021-03-23 20:40:00|185.54|184.04|185.34|183.84|186.04|184.54|185.32|183.82|370
1616532300000|2021-03-23 20:45:00|185.33|183.83|184.65|183.15|185.46|183.96|184.65|183.15|464
1616532600000|2021-03-23 20:50:00|184.63|183.13|184.42|182.92|184.76|183.26|184.29|182.79|514
1616532900000|2021-03-23 20:55:00|184.43|182.93|184.55|183.05|184.7|183.2|183.94|182.44|428
1616533200000|2021-03-23 21:00:00|184.56|183.06|184.71|183.21|184.99|183.49|184.35|182.85|329
1616533500000|2021-03-23 21:05:00|184.72|183.22|184.64|183.14|184.88|183.38|184.23|182.73|354
1616533800000|2021-03-23 21:10:00|184.65|183.15|183.96|182.46|184.65|183.15|183.9|182.4|398
1616534100000|2021-03-23 21:15:00|183.97|182.47|183.61|182.11|184.27|182.77|183.59|182.09|405
1616534400000|2021-03-23 21:20:00|183.62|182.12|182.19|180.69|183.64|182.14|182.02|180.52|350
1616534700000|2021-03-23 21:25:00|182.25|180.75|182.46|180.96|182.47|180.97|182.15|180.65|316
1616535000000|2021-03-23 21:30:00|182.45|180.95|183.2|181.7|183.56|182.06|182.35|180.85|358
1616535300000|2021-03-23 21:35:00|183.19|181.69|182.79|181.29|183.49|181.99|182.78|181.28|327
1616535600000|2021-03-23 21:40:00|182.78|181.28|183.5|182|183.76|182.26|182.64|181.14|446
1616535900000|2021-03-23 21:45:00|183.49|181.99|183.9|182.4|183.9|182.4|182.9|181.4|454
1616536200000|2021-03-23 21:50:00|183.88|182.38|184.19|182.69|184.34|182.84|183.68|182.18|302
1616536500000|2021-03-23 21:55:00|184.18|182.68|184.57|183.07|184.57|183.07|184.05|182.55|228
1616536800000|2021-03-23 22:00:00|184.56|183.06|185.25|183.75|185.31|183.81|184.25|182.75|389
1616537100000|2021-03-23 22:05:00|185.24|183.74|185.14|183.64|185.3|183.8|185.03|183.53|303
1616537400000|2021-03-23 22:10:00|185.13|183.63|185.02|183.52|185.35|183.85|184.95|183.45|417
1616537700000|2021-03-23 22:15:00|185.01|183.51|185.1|183.6|185.32|183.82|184.81|183.31|323
1616538000000|2021-03-23 22:20:00|185.09|183.59|185|183.5|185.16|183.66|184.8|183.3|454
1616538300000|2021-03-23 22:25:00|185.02|183.52|185.14|183.64|185.27|183.77|184.93|183.43|449
1616538600000|2021-03-23 22:30:00|185.13|183.63|185.35|183.85|185.48|183.98|184.99|183.49|352
1616538900000|2021-03-23 22:35:00|185.33|183.83|186.15|184.65|186.15|184.65|185.33|183.83|366
1616539200000|2021-03-23 22:40:00|186.13|184.63|186.26|184.76|186.39|184.89|186.13|184.63|398
1616539500000|2021-03-23 22:45:00|186.27|184.77|186.12|184.62|186.38|184.88|186.11|184.61|344
1616539800000|2021-03-23 22:50:00|186.13|184.63|185.83|184.33|186.19|184.69|185.71|184.21|360
1616540100000|2021-03-23 22:55:00|185.82|184.32|185.35|183.85|185.82|184.32|185.3|183.8|480
1616540400000|2021-03-23 23:00:00|185.34|183.84|186.01|184.51|186.26|184.76|185.33|183.83|523
1616540700000|2021-03-23 23:05:00|186.03|184.53|187.11|185.61|187.11|185.61|186.02|184.52|400
1616541000000|2021-03-23 23:10:00|187.14|185.64|187.66|186.16|187.7|186.2|187.01|185.51|398
1616541300000|2021-03-23 23:15:00|187.67|186.17|188.09|186.59|188.61|187.11|186.94|185.44|559
1616541600000|2021-03-23 23:20:00|188.08|186.58|188.36|186.86|188.63|187.13|188.06|186.56|447
1616541900000|2021-03-23 23:25:00|188.35|186.85|187.98|186.48|188.36|186.86|187.98|186.48|360
1616542200000|2021-03-23 23:30:00|187.99|186.49|187.22|185.72|188.01|186.51|187.11|185.61|376
1616542500000|2021-03-23 23:35:00|187.21|185.71|187.19|185.69|187.56|186.06|187.18|185.68|426
1616542800000|2021-03-23 23:40:00|187.13|185.63|186.77|185.27|187.18|185.68|186.65|185.15|376
1616543100000|2021-03-23 23:45:00|186.78|185.28|187.12|185.62|187.3|185.8|186.62|185.12|419
1616543400000|2021-03-23 23:50:00|187.11|185.61|187.34|185.84|187.84|186.34|187.1|185.6|414
1616543700000|2021-03-23 23:55:00|187.33|185.83|186.66|185.16|187.48|185.98|186.56|185.06|414
1616544000000|2021-03-24 00:00:00|186.67|185.17|187.41|185.91|187.42|185.92|186.27|184.77|481
1616544300000|2021-03-24 00:05:00|187.4|185.9|186.08|184.58|187.42|185.92|186.05|184.55|488
1616544600000|2021-03-24 00:10:00|186.1|184.6|185.3|183.8|186.3|184.8|185.1|183.6|491
1616544900000|2021-03-24 00:15:00|185.31|183.81|184.48|182.98|185.31|183.81|184.47|182.97|616
1616545200000|2021-03-24 00:20:00|184.5|183|184.35|182.85|184.76|183.26|184.05|182.55|603
1616545500000|2021-03-24 00:25:00|184.37|182.87|183.79|182.29|184.37|182.87|183.45|181.95|597
1616545800000|2021-03-24 00:30:00|183.82|182.32|184.08|182.58|184.3|182.8|183.58|182.08|536
1616546100000|2021-03-24 00:35:00|184.07|182.57|184.34|182.84|184.42|182.92|184.07|182.57|509
1616546400000|2021-03-24 00:40:00|184.35|182.85|184.19|182.69|184.68|183.18|184.16|182.66|422
1616546700000|2021-03-24 00:45:00|184.2|182.7|184.21|182.71|184.53|183.03|184.05|182.55|358
1616547000000|2021-03-24 00:50:00|184.23|182.73|183.83|182.33|184.46|182.96|183.79|182.29|455
1616547300000|2021-03-24 00:55:00|183.81|182.31|183.44|181.94|183.94|182.44|183.35|181.85|573
1616547600000|2021-03-24 01:00:00|183.45|181.95|183.32|181.82|183.56|182.06|183.23|181.73|509
1616547900000|2021-03-24 01:05:00|183.33|181.83|183.52|182.02|183.61|182.11|183.17|181.67|352
1616548200000|2021-03-24 01:10:00|183.51|182.01|184.23|182.73|184.34|182.84|183.45|181.95|376
1616548500000|2021-03-24 01:15:00|184.22|182.72|184.43|182.93|184.81|183.31|184.15|182.65|311
1616548800000|2021-03-24 01:20:00|184.44|182.94|184.73|183.23|184.8|183.3|184.37|182.87|334
1616549100000|2021-03-24 01:25:00|184.74|183.24|185.86|184.36|185.91|184.41|184.73|183.23|451
1616549400000|2021-03-24 01:30:00|185.87|184.37|186.5|185|186.62|185.12|185.67|184.17|473
1616549700000|2021-03-24 01:35:00|186.51|185.01|186.28|184.78|186.61|185.11|186.13|184.63|384
1616550000000|2021-03-24 01:40:00|186.27|184.77|186.66|185.16|187.12|185.62|186.09|184.59|479
1616550300000|2021-03-24 01:45:00|186.65|185.15|187.82|186.32|187.86|186.36|186.57|185.07|500
1616550600000|2021-03-24 01:50:00|187.85|186.35|189.48|187.98|189.48|187.98|187.72|186.22|636
1616550900000|2021-03-24 01:55:00|189.47|187.97|189.49|187.99|189.66|188.16|189.03|187.53|633
1616551200000|2021-03-24 02:00:00|189.48|187.98|190.79|189.29|190.82|189.32|188.74|187.24|579
1616551500000|2021-03-24 02:05:00|190.78|189.28|190.39|188.89|190.8|189.3|190.27|188.77|533
1616551800000|2021-03-24 02:10:00|190.38|188.88|191.72|190.22|191.72|190.22|189.84|188.34|590
1616552100000|2021-03-24 02:15:00|191.73|190.23|192.64|191.14|194.02|192.52|191.73|190.23|726
1616552400000|2021-03-24 02:20:00|192.66|191.16|192.72|191.22|193.35|191.85|192.16|190.66|646
1616552700000|2021-03-24 02:25:00|192.71|191.21|192.63|191.13|192.77|191.27|192.13|190.63|587
1616553000000|2021-03-24 02:30:00|192.62|191.12|191.76|190.26|192.62|191.12|191.5|190|472
1616553300000|2021-03-24 02:35:00|191.75|190.25|191.89|190.39|192.64|191.14|191.62|190.12|553
1616553600000|2021-03-24 02:40:00|191.9|190.4|192.03|190.53|192.24|190.74|191.84|190.34|481
1616553900000|2021-03-24 02:45:00|192.04|190.54|192.12|190.62|192.29|190.79|191.74|190.24|523
1616554200000|2021-03-24 02:50:00|192.13|190.63|192.23|190.73|192.24|190.74|191.93|190.43|419
1616554500000|2021-03-24 02:55:00|192.22|190.72|192.81|191.31|193.29|191.79|191.99|190.49|530
1616554800000|2021-03-24 03:00:00|192.8|191.3|193.21|191.71|193.66|192.16|192|190.5|575
1616555100000|2021-03-24 03:05:00|193.19|191.69|193.38|191.88|193.42|191.92|192.74|191.24|470
1616555400000|2021-03-24 03:10:00|193.39|191.89|192.2|190.7|193.48|191.98|192.15|190.65|480
1616555700000|2021-03-24 03:15:00|192.19|190.69|191.7|190.2|192.46|190.96|191.7|190.2|507
1616556000000|2021-03-24 03:20:00|191.72|190.22|191.55|190.05|191.72|190.22|190.73|189.23|515
1616556300000|2021-03-24 03:25:00|191.56|190.06|192.51|191.01|192.56|191.06|191.05|189.55|411
1616556600000|2021-03-24 03:30:00|192.52|191.02|193.1|191.6|193.15|191.65|192.31|190.81|566
1616556900000|2021-03-24 03:35:00|193.09|191.59|193.02|191.52|193.17|191.67|192.78|191.28|392
1616557200000|2021-03-24 03:40:00|193.01|191.51|192.78|191.28|193.14|191.64|192.55|191.05|395
1616557500000|2021-03-24 03:45:00|192.77|191.27|191.77|190.27|192.77|191.27|191.77|190.27|421
1616557800000|2021-03-24 03:50:00|191.76|190.26|191.84|190.34|192.69|191.19|191.49|189.99|385
1616558100000|2021-03-24 03:55:00|191.85|190.35|191.74|190.24|192.16|190.66|191.52|190.02|506
1616558400000|2021-03-24 04:00:00|191.73|190.23|192.59|191.09|193.07|191.57|191.27|189.77|577
1616558700000|2021-03-24 04:05:00|192.58|191.08|192.22|190.72|193.09|191.59|192.18|190.68|464
1616559000000|2021-03-24 04:10:00|192.21|190.71|191.84|190.34|192.49|190.99|191.76|190.26|382
1616559300000|2021-03-24 04:15:00|191.85|190.35|192.32|190.82|192.44|190.94|191.72|190.22|441
1616559600000|2021-03-24 04:20:00|192.33|190.83|192.18|190.68|192.87|191.37|192.18|190.68|379
1616559900000|2021-03-24 04:25:00|192.15|190.65|192.97|191.47|193.06|191.56|191.94|190.44|456
1616560200000|2021-03-24 04:30:00|192.99|191.49|193.9|192.4|194.16|192.66|192.97|191.47|494
1616560500000|2021-03-24 04:35:00|193.89|192.39|192.87|191.37|193.89|192.39|192.83|191.33|362
1616560800000|2021-03-24 04:40:00|192.85|191.35|192.82|191.32|193.23|191.73|192.76|191.26|283
1616561100000|2021-03-24 04:45:00|192.81|191.31|192.67|191.17|192.99|191.49|192.37|190.87|419
1616561400000|2021-03-24 04:50:00|192.66|191.16|192.01|190.51|192.66|191.16|192|190.5|429
1616561700000|2021-03-24 04:55:00|192|190.5|191.69|190.19|192.12|190.62|191.59|190.09|478
1616562000000|2021-03-24 05:00:00|191.68|190.18|190.96|189.46|191.68|190.18|190.94|189.44|489
1616562300000|2021-03-24 05:05:00|190.98|189.48|190.36|188.86|190.98|189.48|190.3|188.8|458
1616562600000|2021-03-24 05:10:00|190.37|188.87|190.74|189.24|190.88|189.38|190.37|188.87|399
1616562900000|2021-03-24 05:15:00|190.77|189.27|190.42|188.92|190.77|189.27|190.09|188.59|460
1616563200000|2021-03-24 05:20:00|190.43|188.93|190.84|189.34|190.95|189.45|190.43|188.93|379
1616563500000|2021-03-24 05:25:00|190.85|189.35|192.15|190.65|192.19|190.69|190.74|189.24|444
1616563800000|2021-03-24 05:30:00|192.17|190.67|192.95|191.45|192.99|191.49|191.95|190.45|427
1616564100000|2021-03-24 05:35:00|192.98|191.48|192.41|190.91|193.02|191.52|192.41|190.91|444
1616564400000|2021-03-24 05:40:00|192.42|190.92|192.73|191.23|192.8|191.3|191.92|190.42|464
1616564700000|2021-03-24 05:45:00|192.71|191.21|191.95|190.45|192.74|191.24|191.73|190.23|453
1616565000000|2021-03-24 05:50:00|191.94|190.44|191.51|190.01|192.02|190.52|191.46|189.96|342
1616565300000|2021-03-24 05:55:00|191.49|189.99|192.26|190.76|192.28|190.78|191.34|189.84|351
1616565600000|2021-03-24 06:00:00|192.23|190.73|191.65|190.15|192.23|190.73|191.53|190.03|431
1616565900000|2021-03-24 06:05:00|191.64|190.14|191.17|189.67|191.66|190.16|191.12|189.62|356
1616566200000|2021-03-24 06:10:00|191.18|189.68|190.95|189.45|191.57|190.07|190.75|189.25|430
1616566500000|2021-03-24 06:15:00|190.93|189.43|191.24|189.74|191.31|189.81|190.92|189.42|366
1616566800000|2021-03-24 06:20:00|191.25|189.75|191.11|189.61|191.68|190.18|190.97|189.47|439
1616567100000|2021-03-24 06:25:00|191.12|189.62|190.89|189.39|191.15|189.65|190.74|189.24|308
1616567400000|2021-03-24 06:30:00|190.88|189.38|192.8|191.3|192.85|191.35|190.7|189.2|681
1616567700000|2021-03-24 06:35:00|192.81|191.31|193.37|191.87|193.99|192.49|192.81|191.31|600
1616568000000|2021-03-24 06:40:00|193.36|191.86|193.05|191.55|193.58|192.08|193.05|191.55|569
1616568300000|2021-03-24 06:45:00|193.12|191.62|193.3|191.8|193.86|192.36|193.02|191.52|630
1616568600000|2021-03-24 06:50:00|193.26|191.76|192.15|190.65|193.27|191.77|192.03|190.53|464
1616568900000|2021-03-24 06:55:00|192.17|190.67|192.41|190.91|192.74|191.24|192.17|190.67|559
1616569200000|2021-03-24 07:00:00|192.42|190.92|194.32|192.82|194.32|192.82|192.42|190.92|628
1616569500000|2021-03-24 07:05:00|194.33|192.83|194.21|192.71|194.36|192.86|193.85|192.35|702
1616569800000|2021-03-24 07:10:00|194.22|192.72|194.39|192.89|194.73|193.23|193.92|192.42|574
1616570100000|2021-03-24 07:15:00|194.38|192.88|193.64|192.14|194.38|192.88|193.62|192.12|493
1616570400000|2021-03-24 07:20:00|193.65|192.15|193.43|191.93|193.66|192.16|193.32|191.82|426
1616570700000|2021-03-24 07:25:00|193.42|191.92|193.55|192.05|193.9|192.4|193.42|191.92|494
1616571000000|2021-03-24 07:30:00|193.54|192.04|193.69|192.19|193.8|192.3|193.45|191.95|487
1616571300000|2021-03-24 07:35:00|193.68|192.18|194.52|193.02|194.59|193.09|193.63|192.13|449
1616571600000|2021-03-24 07:40:00|194.51|193.01|194.59|193.09|194.6|193.1|194.1|192.6|432
1616571900000|2021-03-24 07:45:00|194.56|193.06|194.5|193|194.59|193.09|193.99|192.49|399
1616572200000|2021-03-24 07:50:00|194.51|193.01|193.99|192.49|194.54|193.04|193.99|192.49|307
1616572500000|2021-03-24 07:55:00|194|192.5|195.18|193.68|195.31|193.81|194|192.5|489
1616572800000|2021-03-24 08:00:00|195.16|193.66|195.17|193.67|196.33|194.83|195.07|193.57|612
1616573100000|2021-03-24 08:05:00|195.16|193.66|195.79|194.29|196.27|194.77|195.06|193.56|512
1616573400000|2021-03-24 08:10:00|195.8|194.3|196|194.5|196.5|195|195.8|194.3|486
1616573700000|2021-03-24 08:15:00|196.01|194.51|196.38|194.88|196.8|195.3|196.01|194.51|485
1616574000000|2021-03-24 08:20:00|196.41|194.91|195.48|193.98|196.41|194.91|195.43|193.93|421
1616574300000|2021-03-24 08:25:00|195.46|193.96|195.52|194.02|195.95|194.45|195.46|193.96|420
1616574600000|2021-03-24 08:30:00|195.53|194.03|196.16|194.66|196.17|194.67|195.53|194.03|432
1616574900000|2021-03-24 08:35:00|196.18|194.68|196.13|194.63|196.3|194.8|195.79|194.29|420
1616575200000|2021-03-24 08:40:00|196.14|194.64|196.11|194.61|196.23|194.73|195.7|194.2|456
1616575500000|2021-03-24 08:45:00|196.12|194.62|195.93|194.43|196.27|194.77|195.92|194.42|407
1616575800000|2021-03-24 08:50:00|195.92|194.42|195.94|194.44|196.2|194.7|195.79|194.29|370
1616576100000|2021-03-24 08:55:00|195.93|194.43|196.03|194.53|196.23|194.73|195.81|194.31|398
1616576400000|2021-03-24 09:00:00|196.04|194.54|196.72|195.22|196.94|195.44|196.04|194.54|423
1616576700000|2021-03-24 09:05:00|196.73|195.23|195.57|194.07|196.73|195.23|195.54|194.04|473
1616577000000|2021-03-24 09:10:00|195.58|194.08|195.9|194.4|196.08|194.58|195.57|194.07|383
1616577300000|2021-03-24 09:15:00|195.91|194.41|195.42|193.92|196.13|194.63|195.39|193.89|417
1616577600000|2021-03-24 09:20:00|195.41|193.91|195.63|194.13|195.89|194.39|195.36|193.86|420
1616577900000|2021-03-24 09:25:00|195.62|194.12|195.71|194.21|195.9|194.4|195.57|194.07|397
1616578200000|2021-03-24 09:30:00|195.7|194.2|196.39|194.89|196.53|195.03|195.69|194.19|387
1616578500000|2021-03-24 09:35:00|196.4|194.9|196.22|194.72|196.57|195.07|195.95|194.45|436
1616578800000|2021-03-24 09:40:00|196.2|194.7|195.94|194.44|196.32|194.82|195.93|194.43|355
1616579100000|2021-03-24 09:45:00|195.93|194.43|195.77|194.27|196.08|194.58|195.57|194.07|417
1616579400000|2021-03-24 09:50:00|195.76|194.26|195.89|194.39|195.97|194.47|195.63|194.13|407
1616579700000|2021-03-24 09:55:00|195.9|194.4|196.06|194.56|196.13|194.63|195.83|194.33|258
1616580000000|2021-03-24 10:00:00|196.07|194.57|195.89|194.39|196.21|194.71|195.69|194.19|322
1616580300000|2021-03-24 10:05:00|195.9|194.4|195.76|194.26|196.1|194.6|195.56|194.06|425
1616580600000|2021-03-24 10:10:00|195.75|194.25|195.55|194.05|195.88|194.38|195.42|193.92|383
1616580900000|2021-03-24 10:15:00|195.52|194.02|195.32|193.82|195.68|194.18|195.23|193.73|529
1616581200000|2021-03-24 10:20:00|195.31|193.81|195.89|194.39|195.91|194.41|195.31|193.81|434
1616581500000|2021-03-24 10:25:00|195.88|194.38|195.24|193.74|195.88|194.38|195.19|193.69|293
1616581800000|2021-03-24 10:30:00|195.25|193.75|195.56|194.06|195.59|194.09|195.18|193.68|303
1616582100000|2021-03-24 10:35:00|195.57|194.07|195.45|193.95|195.62|194.12|195.35|193.85|311
1616582400000|2021-03-24 10:40:00|195.44|193.94|195.76|194.26|195.82|194.32|195.39|193.89|281
1616582700000|2021-03-24 10:45:00|195.75|194.25|195.41|193.91|195.86|194.36|195.36|193.86|336
1616583000000|2021-03-24 10:50:00|195.4|193.9|195.53|194.03|195.81|194.31|195.39|193.89|250
1616583300000|2021-03-24 10:55:00|195.54|194.04|195.85|194.35|195.87|194.37|195.53|194.03|255
1616583600000|2021-03-24 11:00:00|195.87|194.37|195.61|194.11|195.92|194.42|195.49|193.99|351
1616583900000|2021-03-24 11:05:00|195.62|194.12|195.73|194.23|195.99|194.49|195.62|194.12|317
1616584200000|2021-03-24 11:10:00|195.72|194.22|195.62|194.12|195.76|194.26|195.6|194.1|228
1616584500000|2021-03-24 11:15:00|195.61|194.11|195.86|194.36|196.04|194.54|195.6|194.1|377
1616584800000|2021-03-24 11:20:00|195.85|194.35|195.63|194.13|195.87|194.37|195.51|194.01|225
1616585100000|2021-03-24 11:25:00|195.64|194.14|195.43|193.93|195.68|194.18|195.42|193.92|266
1616585400000|2021-03-24 11:30:00|195.44|193.94|195.19|193.69|195.53|194.03|195.19|193.69|232
1616585700000|2021-03-24 11:35:00|195.2|193.7|194.99|193.49|195.3|193.8|194.88|193.38|296
1616586000000|2021-03-24 11:40:00|195|193.5|195.26|193.76|195.27|193.77|195|193.5|308
1616586300000|2021-03-24 11:45:00|195.25|193.75|194.83|193.33|195.25|193.75|194.83|193.33|208
1616586600000|2021-03-24 11:50:00|194.84|193.34|194.82|193.32|194.91|193.41|194.55|193.05|357
1616586900000|2021-03-24 11:55:00|194.83|193.33|195.46|193.96|195.53|194.03|194.82|193.32|285
1616587200000|2021-03-24 12:00:00|195.45|193.95|195.67|194.17|196.33|194.83|195.44|193.94|511
1616587500000|2021-03-24 12:05:00|195.68|194.18|196.46|194.96|196.53|195.03|195.67|194.17|470
1616587800000|2021-03-24 12:10:00|196.45|194.95|196.25|194.75|196.69|195.19|195.98|194.48|495
1616588100000|2021-03-24 12:15:00|196.27|194.77|196.21|194.71|196.78|195.28|196.2|194.7|504
1616588400000|2021-03-24 12:20:00|196.2|194.7|195.81|194.31|196.44|194.94|195.69|194.19|565
1616588700000|2021-03-24 12:25:00|195.8|194.3|195.78|194.28|195.99|194.49|195.73|194.23|344
1616589000000|2021-03-24 12:30:00|195.79|194.29|196.2|194.7|196.22|194.72|195.79|194.29|380
1616589300000|2021-03-24 12:35:00|196.21|194.71|196.25|194.75|196.5|195|196.12|194.62|280
1616589600000|2021-03-24 12:40:00|196.24|194.74|196.39|194.89|196.42|194.92|196.1|194.6|322
1616589900000|2021-03-24 12:45:00|196.37|194.87|196.36|194.86|196.46|194.96|196.21|194.71|283
1616590200000|2021-03-24 12:50:00|196.37|194.87|197.38|195.88|197.66|196.16|196.35|194.85|406
1616590500000|2021-03-24 12:55:00|197.43|195.93|197.41|195.91|197.74|196.24|197.16|195.66|418
1616590800000|2021-03-24 13:00:00|197.4|195.9|196.76|195.26|197.64|196.14|196.76|195.26|469
1616591100000|2021-03-24 13:05:00|196.79|195.29|196.91|195.41|197.09|195.59|196.71|195.21|361
1616591400000|2021-03-24 13:10:00|196.9|195.4|197.15|195.65|197.38|195.88|196.79|195.29|327
1616591700000|2021-03-24 13:15:00|197.14|195.64|197.21|195.71|197.24|195.74|196.94|195.44|282
1616592000000|2021-03-24 13:20:00|197.22|195.72|197.12|195.62|197.28|195.78|196.93|195.43|294
1616592300000|2021-03-24 13:25:00|197.13|195.63|197.1|195.6|197.31|195.81|197.03|195.53|185
1616592600000|2021-03-24 13:30:00|197.11|195.61|197.04|195.54|197.37|195.87|197|195.5|297
1616592900000|2021-03-24 13:35:00|197.03|195.53|197.32|195.82|197.52|196.02|197.03|195.53|317
1616593200000|2021-03-24 13:40:00|197.31|195.81|196.29|194.79|197.32|195.82|196.23|194.73|406
1616593500000|2021-03-24 13:45:00|196.31|194.81|195.08|193.58|196.4|194.9|194.82|193.32|545
1616593800000|2021-03-24 13:50:00|195.05|193.55|195.37|193.87|195.64|194.14|195.05|193.55|455
1616594100000|2021-03-24 13:55:00|195.35|193.85|195.65|194.15|195.7|194.2|195.32|193.82|410
1616594400000|2021-03-24 14:00:00|195.64|194.14|195.56|194.06|196.25|194.75|195.56|194.06|466
1616594700000|2021-03-24 14:05:00|195.57|194.07|195.76|194.26|195.86|194.36|195.57|194.07|293
1616595000000|2021-03-24 14:10:00|195.75|194.25|196.21|194.71|196.35|194.85|195.75|194.25|396
1616595300000|2021-03-24 14:15:00|196.22|194.72|195.75|194.25|196.41|194.91|195.72|194.22|349
1616595600000|2021-03-24 14:20:00|195.74|194.24|195.73|194.23|195.88|194.38|195.42|193.92|442
1616595900000|2021-03-24 14:25:00|195.74|194.24|195.71|194.21|196.04|194.54|195.55|194.05|453
1616596200000|2021-03-24 14:30:00|195.7|194.2|195.84|194.34|196.1|194.6|195.42|193.92|474
1616596500000|2021-03-24 14:35:00|195.83|194.33|196.01|194.51|196.13|194.63|195.52|194.02|372
1616596800000|2021-03-24 14:40:00|196.02|194.52|195.94|194.44|196.22|194.72|195.72|194.22|392
1616597100000|2021-03-24 14:45:00|195.95|194.45|195.82|194.32|196|194.5|195.66|194.16|355
1616597400000|2021-03-24 14:50:00|195.83|194.33|195.91|194.41|196.02|194.52|195.71|194.21|347
1616597700000|2021-03-24 14:55:00|195.92|194.42|195.11|193.61|195.97|194.47|195.09|193.59|375
1616598000000|2021-03-24 15:00:00|195.12|193.62|195.28|193.78|195.47|193.97|195.07|193.57|424
1616598300000|2021-03-24 15:05:00|195.29|193.79|194.99|193.49|195.34|193.84|194.99|193.49|371
1616598600000|2021-03-24 15:10:00|195|193.5|195.36|193.86|195.38|193.88|194.99|193.49|268
1616598900000|2021-03-24 15:15:00|195.37|193.87|195.75|194.25|196.12|194.62|195.24|193.74|357
1616599200000|2021-03-24 15:20:00|195.71|194.21|195.03|193.53|195.72|194.22|195.03|193.53|368
1616599500000|2021-03-24 15:25:00|195.02|193.52|195.06|193.56|195.32|193.82|194.71|193.21|460
1616599800000|2021-03-24 15:30:00|195.05|193.55|194.86|193.36|195.13|193.63|194.86|193.36|262
1616600100000|2021-03-24 15:35:00|194.87|193.37|194.17|192.67|194.89|193.39|193.87|192.37|497
1616600400000|2021-03-24 15:40:00|194.18|192.68|193.68|192.18|194.22|192.72|193.58|192.08|445
1616600700000|2021-03-24 15:45:00|193.67|192.17|193.75|192.25|194.19|192.69|193.56|192.06|420
1616601000000|2021-03-24 15:50:00|193.76|192.26|194.19|192.69|194.27|192.77|193.75|192.25|384
1616601300000|2021-03-24 15:55:00|194.2|192.7|194.47|192.97|194.56|193.06|194|192.5|381
1616601600000|2021-03-24 16:00:00|194.48|192.98|193.89|192.39|195.27|193.77|193.84|192.34|594
1616601900000|2021-03-24 16:05:00|193.9|192.4|194.46|192.96|194.8|193.3|193.9|192.4|443
1616602200000|2021-03-24 16:10:00|194.43|192.93|194.06|192.56|194.62|193.12|193.88|192.38|434
1616602500000|2021-03-24 16:15:00|194.05|192.55|193.72|192.22|194.06|192.56|193.57|192.07|441
1616602800000|2021-03-24 16:20:00|193.71|192.21|193.27|191.77|193.77|192.27|193.15|191.65|495
1616603100000|2021-03-24 16:25:00|193.26|191.76|193.01|191.51|193.26|191.76|192.79|191.29|498
1616603400000|2021-03-24 16:30:00|193.02|191.52|193.69|192.19|193.79|192.29|192.92|191.42|450
1616603700000|2021-03-24 16:35:00|193.66|192.16|193.19|191.69|193.76|192.26|193.08|191.58|368
1616604000000|2021-03-24 16:40:00|193.17|191.67|193.43|191.93|193.7|192.2|193.04|191.54|370
1616604300000|2021-03-24 16:45:00|193.42|191.92|193.74|192.24|193.95|192.45|193.42|191.92|351
1616604600000|2021-03-24 16:50:00|193.73|192.23|193.66|192.16|193.77|192.27|193.33|191.83|309
1616604900000|2021-03-24 16:55:00|193.65|192.15|193.07|191.57|193.76|192.26|193.02|191.52|390
1616605200000|2021-03-24 17:00:00|193.06|191.56|193.44|191.94|193.46|191.96|193.06|191.56|356
1616605500000|2021-03-24 17:05:00|193.43|191.93|193.17|191.67|193.44|191.94|192.88|191.38|335
1616605800000|2021-03-24 17:10:00|193.16|191.66|192.65|191.15|193.25|191.75|192.59|191.09|339
1616606100000|2021-03-24 17:15:00|192.64|191.14|193.03|191.53|193.53|192.03|192.28|190.78|492
1616606400000|2021-03-24 17:20:00|193.04|191.54|193.28|191.78|193.38|191.88|192.96|191.46|426
1616606700000|2021-03-24 17:25:00|193.27|191.77|193.35|191.85|193.43|191.93|192.96|191.46|435
1616607000000|2021-03-24 17:30:00|193.33|191.83|193.86|192.36|194.04|192.54|193.16|191.66|413
1616607300000|2021-03-24 17:35:00|193.84|192.34|194.08|192.58|194.14|192.64|193.82|192.32|359
1616607600000|2021-03-24 17:40:00|194.07|192.57|193.94|192.44|194.27|192.77|193.81|192.31|350
1616607900000|2021-03-24 17:45:00|193.93|192.43|193.43|191.93|193.95|192.45|193.26|191.76|352
1616608200000|2021-03-24 17:50:00|193.44|191.94|193.08|191.58|193.64|192.14|193.04|191.54|405
1616608500000|2021-03-24 17:55:00|193.09|191.59|193.03|191.53|193.25|191.75|192.98|191.48|326
1616608800000|2021-03-24 18:00:00|193.02|191.52|193.4|191.9|193.57|192.07|192.98|191.48|449
1616609100000|2021-03-24 18:05:00|193.41|191.91|193.36|191.86|193.52|192.02|193.23|191.73|300
1616609400000|2021-03-24 18:10:00|193.37|191.87|192.82|191.32|193.38|191.88|192.62|191.12|428
1616609700000|2021-03-24 18:15:00|192.83|191.33|192.74|191.24|193.01|191.51|192.67|191.17|406
1616610000000|2021-03-24 18:20:00|192.75|191.25|192.85|191.35|193.01|191.51|192.67|191.17|328
1616610300000|2021-03-24 18:25:00|192.84|191.34|192.5|191|192.87|191.37|192.36|190.86|390
1616610600000|2021-03-24 18:30:00|192.52|191.02|192.15|190.65|192.57|191.07|192.1|190.6|441
1616610900000|2021-03-24 18:35:00|192.12|190.62|191.84|190.34|192.32|190.82|191.72|190.22|378
1616611200000|2021-03-24 18:40:00|191.83|190.33|191.42|189.92|191.84|190.34|191.42|189.92|519
1616611500000|2021-03-24 18:45:00|191.43|189.93|191.56|190.06|191.73|190.23|191.12|189.62|476
1616611800000|2021-03-24 18:50:00|191.57|190.07|191.26|189.76|191.67|190.17|191.26|189.76|429
1616612100000|2021-03-24 18:55:00|191.27|189.77|190.99|189.49|191.43|189.93|190.98|189.48|522
1616612400000|2021-03-24 19:00:00|191.01|189.51|191.29|189.79|191.72|190.22|191.01|189.51|499
1616612700000|2021-03-24 19:05:00|191.28|189.78|191.44|189.94|191.67|190.17|191.26|189.76|494
1616613000000|2021-03-24 19:10:00|191.43|189.93|191.44|189.94|191.51|190.01|191.17|189.67|442
1616613300000|2021-03-24 19:15:00|191.45|189.95|191.01|189.51|191.45|189.95|191.01|189.51|441
1616613600000|2021-03-24 19:20:00|191.02|189.52|190.85|189.35|191.15|189.65|190.4|188.9|497
1616613900000|2021-03-24 19:25:00|190.88|189.38|189.93|188.43|190.89|189.39|189.54|188.04|536
1616614200000|2021-03-24 19:30:00|189.92|188.42|189.58|188.08|190.27|188.77|189.4|187.9|544
1616614500000|2021-03-24 19:35:00|189.56|188.06|188.53|187.03|189.59|188.09|188.51|187.01|581
1616614800000|2021-03-24 19:40:00|188.54|187.04|188.15|186.65|188.67|187.17|187.88|186.38|718
1616615100000|2021-03-24 19:45:00|188.16|186.66|189.31|187.81|189.44|187.94|187.97|186.47|675
1616615400000|2021-03-24 19:50:00|189.32|187.82|188.89|187.39|189.34|187.84|188.83|187.33|549
1616615700000|2021-03-24 19:55:00|188.9|187.4|188.36|186.86|189.14|187.64|188.13|186.63|535
1616616000000|2021-03-24 20:00:00|188.35|186.85|188.03|186.53|188.51|187.01|187.89|186.39|669
1616616300000|2021-03-24 20:05:00|188.02|186.52|187.66|186.16|188.42|186.92|187.42|185.92|694
1616616600000|2021-03-24 20:10:00|187.65|186.15|186.68|185.18|187.71|186.21|186.68|185.18|594
1616616900000|2021-03-24 20:15:00|186.67|185.17|187.55|186.05|187.55|186.05|186|184.5|663
1616617200000|2021-03-24 20:20:00|187.56|186.06|187.15|185.65|187.66|186.16|186.89|185.39|587
1616617500000|2021-03-24 20:25:00|187.13|185.63|185.49|183.99|187.18|185.68|185.37|183.87|714
1616617800000|2021-03-24 20:30:00|185.48|183.98|185.56|184.06|185.77|184.27|184.81|183.31|750
1616618100000|2021-03-24 20:35:00|185.52|184.02|186.24|184.74|186.62|185.12|185.14|183.64|766
1616618400000|2021-03-24 20:40:00|186.29|184.79|187.16|185.66|187.16|185.66|185.67|184.17|680
1616618700000|2021-03-24 20:45:00|187.14|185.64|188.08|186.58|188.15|186.65|186.9|185.4|586
1616619000000|2021-03-24 20:50:00|188.09|186.59|189.41|187.91|189.58|188.08|188.02|186.52|594
1616619300000|2021-03-24 20:55:00|189.42|187.92|188.4|186.9|189.88|188.38|188.39|186.89|515
1616619600000|2021-03-24 21:00:00|188.41|186.91|187.72|186.22|188.41|186.91|186.51|185.01|588
1616619900000|2021-03-24 21:05:00|187.73|186.23|188.71|187.21|188.81|187.31|187.73|186.23|528
1616620200000|2021-03-24 21:10:00|188.72|187.22|187.23|185.73|188.72|187.22|186.91|185.41|571
1616620500000|2021-03-24 21:15:00|187.24|185.74|186.9|185.4|187.31|185.81|186.78|185.28|335
1616620800000|2021-03-24 21:20:00|186.91|185.41|186.76|185.26|187.09|185.59|186.64|185.14|307
1616621100000|2021-03-24 21:25:00|186.77|185.27|186.53|185.03|186.86|185.36|186.28|184.78|247
1616621400000|2021-03-24 21:30:00|186.52|185.02|185.68|184.18|186.54|185.04|185.68|184.18|313
1616621700000|2021-03-24 21:35:00|185.69|184.19|185.44|183.94|186.13|184.63|185.33|183.83|562
1616622000000|2021-03-24 21:40:00|185.45|183.95|186.15|184.65|186.27|184.77|185.34|183.84|532
1616622300000|2021-03-24 21:45:00|186.16|184.66|185.59|184.09|186.69|185.19|185.54|184.04|620
1616622600000|2021-03-24 21:50:00|185.58|184.08|185.34|183.84|185.61|184.11|185.26|183.76|452
1616622900000|2021-03-24 21:55:00|185.33|183.83|185.61|184.11|185.62|184.12|185.18|183.68|309
1616623200000|2021-03-24 22:00:00|185.6|184.1|184.29|182.79|185.6|184.1|184.19|182.69|615
1616623500000|2021-03-24 22:05:00|184.28|182.78|184.44|182.94|185.05|183.55|184.18|182.68|593
1616623800000|2021-03-24 22:10:00|184.43|182.93|183.33|181.83|184.43|182.93|183.33|181.83|521
1616624100000|2021-03-24 22:15:00|183.35|181.85|175.36|173.86|183.35|181.85|175.11|173.61|731
1616624400000|2021-03-24 22:20:00|175.35|173.85|174.65|173.15|176.56|175.06|173.96|172.46|892
1616624700000|2021-03-24 22:25:00|174.55|173.05|176.66|175.16|176.89|175.39|173.32|171.82|764
1616625000000|2021-03-24 22:30:00|176.64|175.14|177.07|175.57|177.36|175.86|176.4|174.9|685
1616625300000|2021-03-24 22:35:00|177.06|175.56|178.65|177.15|178.67|177.17|176.97|175.47|632
1616625600000|2021-03-24 22:40:00|178.63|177.13|178.35|176.85|179.57|178.07|178.3|176.8|541
1616625900000|2021-03-24 22:45:00|178.36|176.86|177.7|176.2|178.42|176.92|177.61|176.11|522
1616626200000|2021-03-24 22:50:00|177.72|176.22|178.24|176.74|178.53|177.03|176.21|174.71|518
1616626500000|2021-03-24 22:55:00|178.22|176.72|178.21|176.71|178.73|177.23|177.73|176.23|543
1616626800000|2021-03-24 23:00:00|178.2|176.7|178.19|176.69|178.34|176.84|177.7|176.2|661
1616627100000|2021-03-24 23:05:00|178.18|176.68|178.92|177.42|179.08|177.58|178.14|176.64|514
1616627400000|2021-03-24 23:10:00|178.93|177.43|178.7|177.2|179.56|178.06|178.6|177.1|556
1616627700000|2021-03-24 23:15:00|178.75|177.25|176.98|175.48|178.78|177.28|176.83|175.33|583
1616628000000|2021-03-24 23:20:00|176.97|175.47|177.4|175.9|177.51|176.01|176.84|175.34|634
1616628300000|2021-03-24 23:25:00|177.41|175.91|178.96|177.46|178.96|177.46|177.41|175.91|502
1616628600000|2021-03-24 23:30:00|178.95|177.45|177.62|176.12|178.95|177.45|177.43|175.93|607
1616628900000|2021-03-24 23:35:00|177.64|176.14|178.63|177.13|178.68|177.18|177.35|175.85|560
1616629200000|2021-03-24 23:40:00|178.62|177.12|179.37|177.87|179.43|177.93|178.61|177.11|519
1616629500000|2021-03-24 23:45:00|179.38|177.88|178.24|176.74|179.44|177.94|178.04|176.54|548
1616629800000|2021-03-24 23:50:00|178.25|176.75|177.64|176.14|178.25|176.75|177.42|175.92|532
1616630100000|2021-03-24 23:55:00|177.65|176.15|176.76|175.26|177.65|176.15|176.75|175.25|587
1616630400000|2021-03-25 00:00:00|176.79|175.29|176.67|175.17|176.81|175.31|175.85|174.35|693
1616630700000|2021-03-25 00:05:00|176.69|175.19|176.77|175.27|177.65|176.15|176.32|174.82|757
1616631000000|2021-03-25 00:10:00|176.76|175.26|178.88|177.38|178.88|177.38|176.61|175.11|640
1616631300000|2021-03-25 00:15:00|178.86|177.36|178.14|176.64|178.99|177.49|178.06|176.56|596
1616631600000|2021-03-25 00:20:00|178.13|176.63|178.82|177.32|178.89|177.39|178|176.5|551
1616631900000|2021-03-25 00:25:00|178.83|177.33|178.37|176.87|178.91|177.41|178.23|176.73|517
1616632200000|2021-03-25 00:30:00|178.34|176.84|176.83|175.33|178.34|176.84|176.79|175.29|571
1616632500000|2021-03-25 00:35:00|176.84|175.34|176.89|175.39|177.42|175.92|176.56|175.06|596
1616632800000|2021-03-25 00:40:00|176.91|175.41|177|175.5|177.19|175.69|176.58|175.08|563
1616633100000|2021-03-25 00:45:00|176.98|175.48|178.6|177.1|178.62|177.12|176.98|175.48|477
1616633400000|2021-03-25 00:50:00|178.59|177.09|178.23|176.73|178.84|177.34|177.69|176.19|540
1616633700000|2021-03-25 00:55:00|178.22|176.72|178.35|176.85|178.66|177.16|178|176.5|490
1616634000000|2021-03-25 01:00:00|178.33|176.83|178.47|176.97|178.6|177.1|177.59|176.09|599
1616634300000|2021-03-25 01:05:00|178.45|176.95|177.66|176.16|178.45|176.95|177.51|176.01|507
1616634600000|2021-03-25 01:10:00|177.67|176.17|177.27|175.77|177.69|176.19|177.02|175.52|593
1616634900000|2021-03-25 01:15:00|177.28|175.78|177.19|175.69|177.72|176.22|177.01|175.51|493
1616635200000|2021-03-25 01:20:00|177.18|175.68|177.2|175.7|177.56|176.06|177.12|175.62|465
1616635500000|2021-03-25 01:25:00|177.21|175.71|176.83|175.33|177.21|175.71|176.75|175.25|467
1616635800000|2021-03-25 01:30:00|176.82|175.32|175.87|174.37|176.96|175.46|175.58|174.08|685
1616636100000|2021-03-25 01:35:00|175.86|174.36|176.83|175.33|176.87|175.37|175.3|173.8|598
1616636400000|2021-03-25 01:40:00|176.79|175.29|177.27|175.77|177.4|175.9|176.75|175.25|471
1616636700000|2021-03-25 01:45:00|177.24|175.74|175.71|174.21|177.28|175.78|175.71|174.21|583
1616637000000|2021-03-25 01:50:00|175.72|174.22|174.8|173.3|175.78|174.28|174.73|173.23|558
1616637300000|2021-03-25 01:55:00|174.81|173.31|173.83|172.33|174.89|173.39|173.42|171.92|633
1616637600000|2021-03-25 02:00:00|173.84|172.34|175.35|173.85|175.39|173.89|172.47|170.97|738
1616637900000|2021-03-25 02:05:00|175.36|173.86|174.38|172.88|175.61|174.11|174.27|172.77|692
1616638200000|2021-03-25 02:10:00|174.4|172.9|173.98|172.48|174.96|173.46|173.68|172.18|735
1616638500000|2021-03-25 02:15:00|173.99|172.49|174.69|173.19|175.2|173.7|173.97|172.47|734
1616638800000|2021-03-25 02:20:00|174.7|173.2|175.62|174.12|175.78|174.28|174.7|173.2|636
1616639100000|2021-03-25 02:25:00|175.61|174.11|176.58|175.08|176.59|175.09|174.93|173.43|594
1616639400000|2021-03-25 02:30:00|176.56|175.06|176.47|174.97|176.75|175.25|176.27|174.77|585
1616639700000|2021-03-25 02:35:00|176.49|174.99|177.35|175.85|177.45|175.95|176.32|174.82|514
1616640000000|2021-03-25 02:40:00|177.36|175.86|177.52|176.02|177.55|176.05|176.64|175.14|520
1616640300000|2021-03-25 02:45:00|177.51|176.01|177.49|175.99|177.88|176.38|177.09|175.59|586
1616640600000|2021-03-25 02:50:00|177.42|175.92|177.19|175.69|177.67|176.17|176.96|175.46|479
1616640900000|2021-03-25 02:55:00|177.21|175.71|176.87|175.37|177.33|175.83|176.67|175.17|505
1616641200000|2021-03-25 03:00:00|176.86|175.36|177.04|175.54|177.47|175.97|176.16|174.66|538
1616641500000|2021-03-25 03:05:00|177.03|175.53|176.32|174.82|177.1|175.6|176.18|174.68|523
1616641800000|2021-03-25 03:10:00|176.33|174.83|176.27|174.77|176.61|175.11|176.18|174.68|475
1616642100000|2021-03-25 03:15:00|176.26|174.76|175.62|174.12|176.28|174.78|175.56|174.06|440
1616642400000|2021-03-25 03:20:00|175.61|174.11|175.49|173.99|175.98|174.48|175.3|173.8|400
1616642700000|2021-03-25 03:25:00|175.5|174|174.55|173.05|175.5|174|174.41|172.91|466
1616643000000|2021-03-25 03:30:00|174.56|173.06|175.33|173.83|175.62|174.12|174.35|172.85|542
1616643300000|2021-03-25 03:35:00|175.34|173.84|174.12|172.62|175.36|173.86|174.04|172.54|442
1616643600000|2021-03-25 03:40:00|174.14|172.64|174.85|173.35|174.87|173.37|174.14|172.64|393
1616643900000|2021-03-25 03:45:00|174.86|173.36|175.88|174.38|175.96|174.46|174.74|173.24|574
1616644200000|2021-03-25 03:50:00|175.87|174.37|176.54|175.04|176.58|175.08|175.66|174.16|529
1616644500000|2021-03-25 03:55:00|176.53|175.03|176.33|174.83|176.64|175.14|176.12|174.62|424
1616644800000|2021-03-25 04:00:00|176.35|174.85|175.46|173.96|176.44|174.94|175.42|173.92|486
1616645100000|2021-03-25 04:05:00|175.45|173.95|175.98|174.48|176.05|174.55|175.3|173.8|406
1616645400000|2021-03-25 04:10:00|175.99|174.49|176.63|175.13|176.66|175.16|175.74|174.24|404
1616645700000|2021-03-25 04:15:00|176.62|175.12|176.12|174.62|176.62|175.12|175.92|174.42|383
1616646000000|2021-03-25 04:20:00|176.14|174.64|176.87|175.37|177.07|175.57|176.03|174.53|446
1616646300000|2021-03-25 04:25:00|176.86|175.36|176.87|175.37|176.97|175.47|176.66|175.16|336
1616646600000|2021-03-25 04:30:00|176.88|175.38|176.92|175.42|176.99|175.49|176.66|175.16|385
1616646900000|2021-03-25 04:35:00|176.91|175.41|176.19|174.69|176.99|175.49|176.18|174.68|402
1616647200000|2021-03-25 04:40:00|176.18|174.68|176.21|174.71|176.58|175.08|176.08|174.58|363
1616647500000|2021-03-25 04:45:00|176.22|174.72|175.56|174.06|176.66|175.16|175.55|174.05|423
1616647800000|2021-03-25 04:50:00|175.55|174.05|175.45|173.95|175.99|174.49|175.4|173.9|446
1616648100000|2021-03-25 04:55:00|175.46|173.96|175.64|174.14|175.75|174.25|175.44|173.94|329
1616648400000|2021-03-25 05:00:00|175.65|174.15|176.36|174.86|176.36|174.86|175.31|173.81|372
1616648700000|2021-03-25 05:05:00|176.37|174.87|176.89|175.39|176.9|175.4|176.36|174.86|323
1616649000000|2021-03-25 05:10:00|176.9|175.4|177.23|175.73|177.24|175.74|176.89|175.39|274
1616649300000|2021-03-25 05:15:00|177.24|175.74|177.73|176.23|177.9|176.4|177.09|175.59|420
1616649600000|2021-03-25 05:20:00|177.74|176.24|177.6|176.1|177.84|176.34|177.52|176.02|358
1616649900000|2021-03-25 05:25:00|177.59|176.09|177.57|176.07|177.73|176.23|177.43|175.93|356
1616650200000|2021-03-25 05:30:00|177.58|176.08|177.2|175.7|177.58|176.08|177.14|175.64|298
1616650500000|2021-03-25 05:35:00|177.18|175.68|177.44|175.94|177.46|175.96|177.16|175.66|267
1616650800000|2021-03-25 05:40:00|177.45|175.95|177.49|175.99|177.59|176.09|177.34|175.84|272
1616651100000|2021-03-25 05:45:00|177.5|176|177.81|176.31|177.95|176.45|177.5|176|331
1616651400000|2021-03-25 05:50:00|177.8|176.3|177.84|176.34|177.95|176.45|177.68|176.18|320
1616651700000|2021-03-25 05:55:00|177.85|176.35|177.52|176.02|177.86|176.36|177.39|175.89|275
1616652000000|2021-03-25 06:00:00|177.51|176.01|177.89|176.39|177.95|176.45|177.42|175.92|327
1616652300000|2021-03-25 06:05:00|177.92|176.42|178.2|176.7|178.53|177.03|177.86|176.36|374
1616652600000|2021-03-25 06:10:00|178.21|176.71|178.77|177.27|178.85|177.35|178.18|176.68|337
1616652900000|2021-03-25 06:15:00|178.76|177.26|178.34|176.84|178.76|177.26|178.18|176.68|306
1616653200000|2021-03-25 06:20:00|178.33|176.83|177.75|176.25|178.41|176.91|177.64|176.14|276
1616653500000|2021-03-25 06:25:00|177.74|176.24|177.53|176.03|177.96|176.46|177.48|175.98|185
1616653800000|2021-03-25 06:30:00|177.52|176.02|177.01|175.51|177.53|176.03|176.81|175.31|447
1616654100000|2021-03-25 06:35:00|177|175.5|177.42|175.92|177.45|175.95|176.98|175.48|331
1616654400000|2021-03-25 06:40:00|177.43|175.93|177.1|175.6|177.66|176.16|177.09|175.59|369
1616654700000|2021-03-25 06:45:00|177.09|175.59|177.61|176.11|177.85|176.35|177.07|175.57|360
1616655000000|2021-03-25 06:50:00|177.62|176.12|177.55|176.05|177.95|176.45|177.43|175.93|382
1616655300000|2021-03-25 06:55:00|177.54|176.04|177.49|175.99|177.54|176.04|177.13|175.63|381
1616655600000|2021-03-25 07:00:00|177.48|175.98|177.52|176.02|177.53|176.03|177.13|175.63|347
1616655900000|2021-03-25 07:05:00|177.53|176.03|177.84|176.34|178.01|176.51|177.53|176.03|252
1616656200000|2021-03-25 07:10:00|177.82|176.32|177.76|176.26|177.85|176.35|177.2|175.7|376
1616656500000|2021-03-25 07:15:00|177.77|176.27|176.96|175.46|177.78|176.28|176.82|175.32|291
1616656800000|2021-03-25 07:20:00|176.95|175.45|176.14|174.64|176.96|175.46|176.13|174.63|399
1616657100000|2021-03-25 07:25:00|176.15|174.65|175.69|174.19|176.25|174.75|175.53|174.03|500
1616657400000|2021-03-25 07:30:00|175.7|174.2|176.13|174.63|176.31|174.81|175.69|174.19|404
1616657700000|2021-03-25 07:35:00|176.15|174.65|175.95|174.45|176.41|174.91|175.93|174.43|302
1616658000000|2021-03-25 07:40:00|175.94|174.44|175.62|174.12|175.94|174.44|175.5|174|386
1616658300000|2021-03-25 07:45:00|175.61|174.11|175.16|173.66|175.71|174.21|175.02|173.52|324
1616658600000|2021-03-25 07:50:00|175.17|173.67|174.81|173.31|175.17|173.67|174.43|172.93|436
1616658900000|2021-03-25 07:55:00|174.82|173.32|173.92|172.42|174.82|173.32|173.74|172.24|505
1616659200000|2021-03-25 08:00:00|173.91|172.41|173.94|172.44|174.27|172.77|173.71|172.21|568
1616659500000|2021-03-25 08:05:00|173.93|172.43|175.11|173.61|175.12|173.62|173.79|172.29|431
1616659800000|2021-03-25 08:10:00|175.12|173.62|175.18|173.68|175.45|173.95|174.57|173.07|454
1616660100000|2021-03-25 08:15:00|175.17|173.67|175.11|173.61|175.6|174.1|175.03|173.53|438
1616660400000|2021-03-25 08:20:00|175.1|173.6|175.57|174.07|175.83|174.33|174.72|173.22|477
1616660700000|2021-03-25 08:25:00|175.53|174.03|175.32|173.82|175.86|174.36|175.25|173.75|476
1616661000000|2021-03-25 08:30:00|175.31|173.81|174.56|173.06|175.36|173.86|174.55|173.05|354
1616661300000|2021-03-25 08:35:00|174.55|173.05|175.34|173.84|175.6|174.1|174.55|173.05|417
1616661600000|2021-03-25 08:40:00|175.35|173.85|176.19|174.69|176.26|174.76|175.29|173.79|425
1616661900000|2021-03-25 08:45:00|176.18|174.68|175.46|173.96|176.26|174.76|175.38|173.88|330
1616662200000|2021-03-25 08:50:00|175.47|173.97|175.48|173.98|175.59|174.09|174.97|173.47|355
1616662500000|2021-03-25 08:55:00|175.49|173.99|175.52|174.02|175.73|174.23|175.32|173.82|365
1616662800000|2021-03-25 09:00:00|175.51|174.01|175.17|173.67|175.85|174.35|175.14|173.64|389
1616663100000|2021-03-25 09:05:00|175.16|173.66|175.5|174|175.65|174.15|175.16|173.66|339
1616663400000|2021-03-25 09:10:00|175.51|174.01|175.19|173.69|175.51|174.01|174.77|173.27|415
1616663700000|2021-03-25 09:15:00|175.21|173.71|176.42|174.92|176.46|174.96|175.2|173.7|363
1616664000000|2021-03-25 09:20:00|176.45|174.95|175.96|174.46|176.52|175.02|175.96|174.46|412
1616664300000|2021-03-25 09:25:00|175.97|174.47|176|174.5|176.22|174.72|175.8|174.3|357
1616664600000|2021-03-25 09:30:00|176.01|174.51|175.67|174.17|176.07|174.57|175.44|173.94|353
1616664900000|2021-03-25 09:35:00|175.66|174.16|176.13|174.63|176.32|174.82|175.53|174.03|313
1616665200000|2021-03-25 09:40:00|176.14|174.64|175.94|174.44|176.22|174.72|175.8|174.3|336
1616665500000|2021-03-25 09:45:00|175.93|174.43|176.4|174.9|176.56|175.06|175.93|174.43|286
1616665800000|2021-03-25 09:50:00|176.39|174.89|176.67|175.17|176.75|175.25|176.3|174.8|275
1616666100000|2021-03-25 09:55:00|176.68|175.18|176.75|175.25|176.99|175.49|176.6|175.1|384
1616666400000|2021-03-25 10:00:00|176.76|175.26|176.57|175.07|177.12|175.62|176.38|174.88|412
1616666700000|2021-03-25 10:05:00|176.58|175.08|175.67|174.17|176.72|175.22|175.61|174.11|383
1616667000000|2021-03-25 10:10:00|175.66|174.16|176.61|175.11|176.69|175.19|175.65|174.15|421
1616667300000|2021-03-25 10:15:00|176.6|175.1|176.9|175.4|177.27|175.77|176.39|174.89|372
1616667600000|2021-03-25 10:20:00|176.89|175.39|177.02|175.52|177.06|175.56|176.6|175.1|319
1616667900000|2021-03-25 10:25:00|177.03|175.53|177.14|175.64|177.17|175.67|176.67|175.17|340
1616668200000|2021-03-25 10:30:00|177.12|175.62|176.88|175.38|177.29|175.79|176.76|175.26|386
1616668500000|2021-03-25 10:35:00|176.89|175.39|177.27|175.77|177.27|175.77|176.81|175.31|370
1616668800000|2021-03-25 10:40:00|177.26|175.76|177.05|175.55|177.45|175.95|176.84|175.34|385
1616669100000|2021-03-25 10:45:00|177.04|175.54|176.51|175.01|177.27|175.77|176.5|175|364
1616669400000|2021-03-25 10:50:00|176.52|175.02|177.15|175.65|177.17|175.67|176.52|175.02|306
1616669700000|2021-03-25 10:55:00|177.16|175.66|177.45|175.95|177.7|176.2|177.14|175.64|379
1616670000000|2021-03-25 11:00:00|177.44|175.94|177.71|176.21|177.77|176.27|177.38|175.88|344
1616670300000|2021-03-25 11:05:00|177.7|176.2|177.19|175.69|177.72|176.22|176.98|175.48|401
1616670600000|2021-03-25 11:10:00|177.2|175.7|177.05|175.55|177.27|175.77|176.88|175.38|300
1616670900000|2021-03-25 11:15:00|177.07|175.57|177.2|175.7|177.27|175.77|176.91|175.41|374
1616671200000|2021-03-25 11:20:00|177.21|175.71|177.01|175.51|177.4|175.9|176.96|175.46|369
1616671500000|2021-03-25 11:25:00|177.02|175.52|176.41|174.91|177.07|175.57|176.38|174.88|372
1616671800000|2021-03-25 11:30:00|176.4|174.9|176.37|174.87|176.61|175.11|176.15|174.65|347
1616672100000|2021-03-25 11:35:00|176.39|174.89|176.59|175.09|176.69|175.19|176.36|174.86|285
1616672400000|2021-03-25 11:40:00|176.6|175.1|175.95|174.45|176.61|175.11|175.93|174.43|325
1616672700000|2021-03-25 11:45:00|175.96|174.46|175.65|174.15|176.05|174.55|175.2|173.7|508
1616673000000|2021-03-25 11:50:00|175.66|174.16|175.38|173.88|175.9|174.4|175.33|173.83|437
1616673300000|2021-03-25 11:55:00|175.37|173.87|174.81|173.31|175.47|173.97|174.8|173.3|495
1616673600000|2021-03-25 12:00:00|174.82|173.32|175.38|173.88|175.73|174.23|174.78|173.28|495
1616673900000|2021-03-25 12:05:00|175.37|173.87|173.15|171.65|175.38|173.88|173.11|171.61|621
1616674200000|2021-03-25 12:10:00|173.16|171.66|172.01|170.51|173.59|172.09|171.67|170.17|743
1616674500000|2021-03-25 12:15:00|172.1|170.6|172.85|171.35|173.15|171.65|171.7|170.2|769
1616674800000|2021-03-25 12:20:00|172.86|171.36|172.58|171.08|173.12|171.62|172.23|170.73|676
1616675100000|2021-03-25 12:25:00|172.6|171.1|170.07|168.57|172.6|171.1|169.01|167.51|720
1616675400000|2021-03-25 12:30:00|170.08|168.58|169.52|168.02|170.41|168.91|169.16|167.66|755
1616675700000|2021-03-25 12:35:00|169.53|168.03|169.3|167.8|169.54|168.04|168.7|167.2|722
1616676000000|2021-03-25 12:40:00|169.31|167.81|170.56|169.06|170.95|169.45|169.3|167.8|671
1616676300000|2021-03-25 12:45:00|170.57|169.07|171.54|170.04|171.63|170.13|170.56|169.06|608
1616676600000|2021-03-25 12:50:00|171.55|170.05|170.94|169.44|171.93|170.43|170.57|169.07|679
1616676900000|2021-03-25 12:55:00|171|169.5|171.11|169.61|171.66|170.16|170.74|169.24|589
1616677200000|2021-03-25 13:00:00|171.12|169.62|170.96|169.46|171.94|170.44|170.76|169.26|612
1616677500000|2021-03-25 13:05:00|170.97|169.47|170.82|169.32|171.47|169.97|170.81|169.31|596
1616677800000|2021-03-25 13:10:00|170.81|169.31|170.34|168.84|171.17|169.67|170.24|168.74|589
1616678100000|2021-03-25 13:15:00|170.36|168.86|172.15|170.65|172.16|170.66|169.99|168.49|654
1616678400000|2021-03-25 13:20:00|172.14|170.64|171.4|169.9|172.15|170.65|171.02|169.52|445
1616678700000|2021-03-25 13:25:00|171.41|169.91|171.77|170.27|171.87|170.37|171.22|169.72|418
1616679000000|2021-03-25 13:30:00|171.78|170.28|173.57|172.07|173.82|172.32|171.76|170.26|519
1616679300000|2021-03-25 13:35:00|173.56|172.06|173.25|171.75|173.7|172.2|173.21|171.71|506
1616679600000|2021-03-25 13:40:00|173.26|171.76|173.63|172.13|174.23|172.73|173.19|171.69|517
1616679900000|2021-03-25 13:45:00|173.64|172.14|173.44|171.94|173.85|172.35|173.29|171.79|540
1616680200000|2021-03-25 13:50:00|173.46|171.96|173.71|172.21|173.75|172.25|173.46|171.96|427
1616680500000|2021-03-25 13:55:00|173.72|172.22|173.51|172.01|173.72|172.22|173.13|171.63|477
1616680800000|2021-03-25 14:00:00|173.52|172.02|173.78|172.28|173.95|172.45|173.22|171.72|540
1616681100000|2021-03-25 14:05:00|173.77|172.27|174.28|172.78|174.32|172.82|173.5|172|545
1616681400000|2021-03-25 14:10:00|174.26|172.76|174.58|173.08|174.79|173.29|174.26|172.76|485
1616681700000|2021-03-25 14:15:00|174.59|173.09|174.33|172.83|174.74|173.24|174.03|172.53|402
1616682000000|2021-03-25 14:20:00|174.32|172.82|174.15|172.65|174.43|172.93|174.1|172.6|362
1616682300000|2021-03-25 14:25:00|174.16|172.66|173.82|172.32|174.3|172.8|173.48|171.98|515
1616682600000|2021-03-25 14:30:00|173.83|172.33|173.26|171.76|173.97|172.47|173.18|171.68|421
1616682900000|2021-03-25 14:35:00|173.27|171.77|172.98|171.48|173.28|171.78|172.41|170.91|573
1616683200000|2021-03-25 14:40:00|172.99|171.49|173.19|171.69|173.46|171.96|172.77|171.27|509
1616683500000|2021-03-25 14:45:00|173.21|171.71|172.95|171.45|173.84|172.34|172.87|171.37|579
1616683800000|2021-03-25 14:50:00|172.94|171.44|173.16|171.66|173.57|172.07|172.86|171.36|447
1616684100000|2021-03-25 14:55:00|173.15|171.65|173.25|171.75|173.26|171.76|172.58|171.08|481
1616684400000|2021-03-25 15:00:00|173.28|171.78|172.19|170.69|173.49|171.99|172.15|170.65|567
1616684700000|2021-03-25 15:05:00|172.18|170.68|171.84|170.34|172.34|170.84|171.31|169.81|588
1616685000000|2021-03-25 15:10:00|171.82|170.32|171.31|169.81|171.82|170.32|171.06|169.56|542
1616685300000|2021-03-25 15:15:00|171.32|169.82|171.23|169.73|172.01|170.51|171.23|169.73|529
1616685600000|2021-03-25 15:20:00|171.22|169.72|171.97|170.47|172.36|170.86|170.98|169.48|510
1616685900000|2021-03-25 15:25:00|171.96|170.46|171.62|170.12|172|170.5|171.31|169.81|530
1616686200000|2021-03-25 15:30:00|171.63|170.13|172.99|171.49|173.03|171.53|171.57|170.07|564
1616686500000|2021-03-25 15:35:00|172.98|171.48|172.5|171|172.98|171.48|172.44|170.94|408
1616686800000|2021-03-25 15:40:00|172.49|170.99|172.17|170.67|172.85|171.35|172.14|170.64|415
1616687100000|2021-03-25 15:45:00|172.18|170.68|172.25|170.75|172.5|171|172.17|170.67|380
1616687400000|2021-03-25 15:50:00|172.26|170.76|171.25|169.75|172.26|170.76|171.03|169.53|568
1616687700000|2021-03-25 15:55:00|171.26|169.76|171.43|169.93|171.48|169.98|170.96|169.46|545
1616688000000|2021-03-25 16:00:00|171.44|169.94|171|169.5|171.62|170.12|170.51|169.01|708
1616688300000|2021-03-25 16:05:00|171.01|169.51|169.99|168.49|171.1|169.6|169.86|168.36|597
1616688600000|2021-03-25 16:10:00|170.02|168.52|172.92|171.42|172.92|171.42|169.63|168.13|664
1616688900000|2021-03-25 16:15:00|172.93|171.43|173.69|172.19|174.44|172.94|172.92|171.42|641
1616689200000|2021-03-25 16:20:00|173.7|172.2|172.41|170.91|174|172.5|172.28|170.78|543
1616689500000|2021-03-25 16:25:00|172.45|170.95|170.88|169.38|172.86|171.36|170.73|169.23|628
1616689800000|2021-03-25 16:30:00|170.89|169.39|172.02|170.52|172.02|170.52|170.66|169.16|587
1616690100000|2021-03-25 16:35:00|172.03|170.53|171.79|170.29|172.32|170.82|171.08|169.58|595
1616690400000|2021-03-25 16:40:00|171.8|170.3|172.1|170.6|172.53|171.03|171.26|169.76|507
1616690700000|2021-03-25 16:45:00|172.09|170.59|172.23|170.73|172.82|171.32|171.92|170.42|511
1616691000000|2021-03-25 16:50:00|172.25|170.75|172.5|171|172.68|171.18|171.59|170.09|523
1616691300000|2021-03-25 16:55:00|172.51|171.01|172.42|170.92|172.76|171.26|172.38|170.88|436
1616691600000|2021-03-25 17:00:00|172.47|170.97|172.62|171.12|172.7|171.2|171.94|170.44|569
1616691900000|2021-03-25 17:05:00|172.61|171.11|172.9|171.4|173.02|171.52|172.37|170.87|407
1616692200000|2021-03-25 17:10:00|172.89|171.39|173.46|171.96|173.51|172.01|172.84|171.34|361
1616692500000|2021-03-25 17:15:00|173.48|171.98|173.45|171.95|173.78|172.28|173.3|171.8|372
1616692800000|2021-03-25 17:20:00|173.48|171.98|173.56|172.06|173.65|172.15|173.11|171.61|360
1616693100000|2021-03-25 17:25:00|173.55|172.05|173.71|172.21|173.77|172.27|173.41|171.91|290
1616693400000|2021-03-25 17:30:00|173.7|172.2|173.73|172.23|173.86|172.36|173.65|172.15|359
1616693700000|2021-03-25 17:35:00|173.72|172.22|173.76|172.26|174.15|172.65|173.17|171.67|532
1616694000000|2021-03-25 17:40:00|173.77|172.27|174.12|172.62|174.17|172.67|173.77|172.27|465
1616694300000|2021-03-25 17:45:00|174.11|172.61|173.89|172.39|174.14|172.64|173.83|172.33|411
1616694600000|2021-03-25 17:50:00|173.9|172.4|174.27|172.77|174.31|172.81|173.9|172.4|444
1616694900000|2021-03-25 17:55:00|174.28|172.78|174.26|172.76|174.33|172.83|174.1|172.6|316
1616695200000|2021-03-25 18:00:00|174.27|172.77|174.43|172.93|174.5|173|174.09|172.59|391
1616695500000|2021-03-25 18:05:00|174.44|172.94|174.83|173.33|174.97|173.47|174.44|172.94|409
1616695800000|2021-03-25 18:10:00|174.82|173.32|174.45|172.95|174.88|173.38|174.34|172.84|345
1616696100000|2021-03-25 18:15:00|174.46|172.96|174.96|173.46|174.96|173.46|174.46|172.96|341
1616696400000|2021-03-25 18:20:00|174.94|173.44|174.73|173.23|174.98|173.48|174.53|173.03|381
1616696700000|2021-03-25 18:25:00|174.71|173.21|175.03|173.53|175.2|173.7|174.66|173.16|284
1616697000000|2021-03-25 18:30:00|175.02|173.52|175.07|173.57|175.83|174.33|175.02|173.52|373
1616697300000|2021-03-25 18:35:00|175.06|173.56|175.64|174.14|175.73|174.23|174.96|173.46|458
1616697600000|2021-03-25 18:40:00|175.63|174.13|175.59|174.09|175.77|174.27|175.37|173.87|473
1616697900000|2021-03-25 18:45:00|175.61|174.11|175.07|173.57|175.79|174.29|174.96|173.46|501
1616698200000|2021-03-25 18:50:00|175.06|173.56|175.13|173.63|175.37|173.87|175.04|173.54|440
1616698500000|2021-03-25 18:55:00|175.1|173.6|175.12|173.62|175.32|173.82|174.9|173.4|384
1616698800000|2021-03-25 19:00:00|175.13|173.63|174.93|173.43|175.25|173.75|174.86|173.36|350
1616699100000|2021-03-25 19:05:00|174.94|173.44|174.77|173.27|175.05|173.55|174.72|173.22|317
1616699400000|2021-03-25 19:10:00|174.78|173.28|174.88|173.38|175.11|173.61|174.78|173.28|286
1616699700000|2021-03-25 19:15:00|174.89|173.39|175.02|173.52|175.29|173.79|174.86|173.36|371
1616700000000|2021-03-25 19:20:00|175.03|173.53|173.87|172.37|175.06|173.56|173.77|172.27|478
1616700300000|2021-03-25 19:25:00|173.88|172.38|174.62|173.12|174.66|173.16|173.87|172.37|507
1616700600000|2021-03-25 19:30:00|174.63|173.13|174.8|173.3|175.19|173.69|174.34|172.84|435
1616700900000|2021-03-25 19:35:00|174.81|173.31|174.75|173.25|174.88|173.38|174.51|173.01|430
1616701200000|2021-03-25 19:40:00|174.76|173.26|174.93|173.43|175.61|174.11|174.76|173.26|494
1616701500000|2021-03-25 19:45:00|174.94|173.44|174.83|173.33|175.14|173.64|174.73|173.23|421
1616701800000|2021-03-25 19:50:00|174.84|173.34|175.27|173.77|175.57|174.07|174.84|173.34|392
1616702100000|2021-03-25 19:55:00|175.28|173.78|174.98|173.48|175.31|173.81|174.86|173.36|422
1616702400000|2021-03-25 20:00:00|174.99|173.49|175.43|173.93|175.73|174.23|174.99|173.49|451
1616702700000|2021-03-25 20:05:00|175.42|173.92|175.64|174.14|175.74|174.24|175.18|173.68|385
1616703000000|2021-03-25 20:10:00|175.63|174.13|175.82|174.32|175.9|174.4|175.55|174.05|343
1616703300000|2021-03-25 20:15:00|175.81|174.31|175.74|174.24|175.94|174.44|175.62|174.12|400
1616703600000|2021-03-25 20:20:00|175.75|174.25|175.49|173.99|175.88|174.38|175.45|173.95|391
1616703900000|2021-03-25 20:25:00|175.5|174|175.23|173.73|175.58|174.08|175.17|173.67|362
1616704200000|2021-03-25 20:30:00|175.22|173.72|175.75|174.25|175.8|174.3|175.06|173.56|368
1616704500000|2021-03-25 20:35:00|175.74|174.24|175.73|174.23|175.79|174.29|175.51|174.01|280
1616704800000|2021-03-25 20:40:00|175.74|174.24|175.62|174.12|175.76|174.26|175.45|173.95|327
1616705100000|2021-03-25 20:45:00|175.6|174.1|175.67|174.17|175.8|174.3|175.52|174.02|277
1616705400000|2021-03-25 20:50:00|175.66|174.16|175.36|173.86|175.73|174.23|175.29|173.79|281
1616705700000|2021-03-25 20:55:00|175.37|173.87|175.05|173.55|175.38|173.88|174.87|173.37|330
1616706000000|2021-03-25 21:00:00|175.07|173.57|175.39|173.89|175.41|173.91|175.07|173.57|203
1616706300000|2021-03-25 21:05:00|175.38|173.88|175.56|174.06|175.58|174.08|175.33|173.83|190
1616706600000|2021-03-25 21:10:00|175.55|174.05|175.06|173.56|175.57|174.07|174.93|173.43|264
1616706900000|2021-03-25 21:15:00|175.05|173.55|174.8|173.3|175.05|173.55|174.77|173.27|171
1616707200000|2021-03-25 21:20:00|174.81|173.31|174.9|173.4|175.08|173.58|174.77|173.27|167
1616707500000|2021-03-25 21:25:00|174.91|173.41|175.17|173.67|175.21|173.71|174.88|173.38|155
1616707800000|2021-03-25 21:30:00|175.16|173.66|175.31|173.81|175.31|173.81|175.04|173.54|173
1616708100000|2021-03-25 21:35:00|175.32|173.82|175.65|174.15|175.65|174.15|175.31|173.81|207
1616708400000|2021-03-25 21:40:00|175.64|174.14|175.44|173.94|175.65|174.15|175.41|173.91|156
1616708700000|2021-03-25 21:45:00|175.43|173.93|175.25|173.75|175.44|173.94|175.24|173.74|172
1616709000000|2021-03-25 21:50:00|175.26|173.76|175.39|173.89|175.39|173.89|175.25|173.75|172
1616709300000|2021-03-25 21:55:00|175.38|173.88|175.49|173.99|175.68|174.18|175.21|173.71|319
1616709600000|2021-03-25 22:00:00|175.5|174|175.86|174.36|175.86|174.36|175.47|173.97|201
1616709900000|2021-03-25 22:05:00|175.85|174.35|175.68|174.18|175.9|174.4|175.49|173.99|303
1616710200000|2021-03-25 22:10:00|175.69|174.19|175.69|174.19|175.89|174.39|175.65|174.15|243
1616710500000|2021-03-25 22:15:00|175.7|174.2|176.09|174.59|176.13|174.63|175.68|174.18|197
1616710800000|2021-03-25 22:20:00|176.08|174.58|176.28|174.78|176.28|174.78|175.84|174.34|247
1616711100000|2021-03-25 22:25:00|176.27|174.77|176.46|174.96|176.58|175.08|176.06|174.56|328
1616711400000|2021-03-25 22:30:00|176.47|174.97|176.01|174.51|176.57|175.07|175.82|174.32|425
1616711700000|2021-03-25 22:35:00|176|174.5|175.56|174.06|176.02|174.52|175.5|174|264
1616712000000|2021-03-25 22:40:00|175.55|174.05|174.03|172.53|175.58|174.08|173.88|172.38|478
1616712300000|2021-03-25 22:45:00|174.04|172.54|173.08|171.58|174.32|172.82|173.03|171.53|566
1616712600000|2021-03-25 22:50:00|173.07|171.57|172.67|171.17|173.24|171.74|172.51|171.01|571
1616712900000|2021-03-25 22:55:00|172.66|171.16|172.86|171.36|173.11|171.61|172.62|171.12|467
1616713200000|2021-03-25 23:00:00|172.87|171.37|173.34|171.84|173.46|171.96|172.84|171.34|471
1616713500000|2021-03-25 23:05:00|173.35|171.85|173.87|172.37|173.88|172.38|173.35|171.85|310
1616713800000|2021-03-25 23:10:00|173.86|172.36|173.52|172.02|173.86|172.36|173.2|171.7|355
1616714100000|2021-03-25 23:15:00|173.51|172.01|173.02|171.52|173.51|172.01|172.8|171.3|459
1616714400000|2021-03-25 23:20:00|173|171.5|173.3|171.8|173.32|171.82|173|171.5|404
1616714700000|2021-03-25 23:25:00|173.31|171.81|172.93|171.43|173.31|171.81|172.93|171.43|439
1616715000000|2021-03-25 23:30:00|172.94|171.44|173.17|171.67|173.4|171.9|172.81|171.31|385
1616715300000|2021-03-25 23:35:00|173.16|171.66|172.4|170.9|173.22|171.72|172.32|170.82|389
1616715600000|2021-03-25 23:40:00|172.37|170.87|172.07|170.57|172.71|171.21|172.07|170.57|501
1616715900000|2021-03-25 23:45:00|172.05|170.55|172.76|171.26|172.89|171.39|172.05|170.55|451
1616716200000|2021-03-25 23:50:00|172.77|171.27|172.94|171.44|173.03|171.53|172.67|171.17|396
1616716500000|2021-03-25 23:55:00|172.93|171.43|172.3|170.8|173.02|171.52|172.28|170.78|384
1616716800000|2021-03-26 00:00:00|172.29|170.79|173.76|172.26|173.76|172.26|172.26|170.76|503
1616717100000|2021-03-26 00:05:00|173.77|172.27|173.83|172.33|174.12|172.62|173.59|172.09|633
1616717400000|2021-03-26 00:10:00|173.84|172.34|173.33|171.83|174.12|172.62|173.31|171.81|484
1616717700000|2021-03-26 00:15:00|173.32|171.82|173.46|171.96|173.58|172.08|172.77|171.27|456
1616718000000|2021-03-26 00:20:00|173.45|171.95|173.67|172.17|173.7|172.2|173.04|171.54|463
1616718300000|2021-03-26 00:25:00|173.66|172.16|174.5|173|174.55|173.05|173.48|171.98|393
1616718600000|2021-03-26 00:30:00|174.51|173.01|176.79|175.29|177.46|175.96|174.51|173.01|528
1616718900000|2021-03-26 00:35:00|176.78|175.28|176.86|175.36|177.15|175.65|176.3|174.8|505
1616719200000|2021-03-26 00:40:00|176.87|175.37|177.16|175.66|177.54|176.04|176.86|175.36|553
1616719500000|2021-03-26 00:45:00|177.15|175.65|177.21|175.71|177.82|176.32|176.84|175.34|573
1616719800000|2021-03-26 00:50:00|177.2|175.7|177.18|175.68|177.64|176.14|176.86|175.36|476
1616720100000|2021-03-26 00:55:00|177.17|175.67|177.29|175.79|177.42|175.92|177.1|175.6|390
1616720400000|2021-03-26 01:00:00|177.27|175.77|177.05|175.55|177.42|175.92|176.94|175.44|355
1616720700000|2021-03-26 01:05:00|177.04|175.54|177.7|176.2|177.83|176.33|176.99|175.49|416
1616721000000|2021-03-26 01:10:00|177.71|176.21|177.53|176.03|177.85|176.35|177.42|175.92|329
1616721300000|2021-03-26 01:15:00|177.52|176.02|177.36|175.86|177.74|176.24|177.1|175.6|365
1616721600000|2021-03-26 01:20:00|177.35|175.85|177.05|175.55|177.39|175.89|176.93|175.43|367
1616721900000|2021-03-26 01:25:00|177.06|175.56|176.74|175.24|177.06|175.56|176.66|175.16|247
1616722200000|2021-03-26 01:30:00|176.75|175.25|177.17|175.67|177.24|175.74|176.74|175.24|308
1616722500000|2021-03-26 01:35:00|177.16|175.66|176.84|175.34|177.24|175.74|176.84|175.34|299
1616722800000|2021-03-26 01:40:00|176.85|175.35|176.89|175.39|176.98|175.48|176.75|175.25|274
1616723100000|2021-03-26 01:45:00|176.9|175.4|176.73|175.23|176.96|175.46|176.7|175.2|273
1616723400000|2021-03-26 01:50:00|176.72|175.22|176.8|175.3|176.91|175.41|176.68|175.18|243
1616723700000|2021-03-26 01:55:00|176.78|175.28|176.92|175.42|177.01|175.51|176.67|175.17|344
1616724000000|2021-03-26 02:00:00|176.91|175.41|176.76|175.26|177.39|175.89|176.76|175.26|405
1616724300000|2021-03-26 02:05:00|176.75|175.25|176.22|174.72|176.78|175.28|176.2|174.7|294
1616724600000|2021-03-26 02:10:00|176.21|174.71|175.4|173.9|176.27|174.77|175.26|173.76|295
1616724900000|2021-03-26 02:15:00|175.41|173.91|174.7|173.2|175.48|173.98|174.64|173.14|424
1616725200000|2021-03-26 02:20:00|174.72|173.22|174.89|173.39|175.13|173.63|174.71|173.21|503
1616725500000|2021-03-26 02:25:00|174.87|173.37|174.86|173.36|175.02|173.52|174.55|173.05|456
1616725800000|2021-03-26 02:30:00|174.85|173.35|174.42|172.92|174.85|173.35|174.38|172.88|334
1616726100000|2021-03-26 02:35:00|174.41|172.91|173.9|172.4|174.41|172.91|173.68|172.18|370
1616726400000|2021-03-26 02:40:00|173.94|172.44|173.84|172.34|174.07|172.57|173.56|172.06|476
1616726700000|2021-03-26 02:45:00|173.83|172.33|174.22|172.72|174.38|172.88|173.8|172.3|491
1616727000000|2021-03-26 02:50:00|174.23|172.73|173.97|172.47|174.48|172.98|173.95|172.45|392
1616727300000|2021-03-26 02:55:00|173.96|172.46|173.75|172.25|174.11|172.61|173.47|171.97|472
1616727600000|2021-03-26 03:00:00|173.76|172.26|174.33|172.83|174.49|172.99|173.76|172.26|574
1616727900000|2021-03-26 03:05:00|174.34|172.84|174.49|172.99|174.75|173.25|174.3|172.8|426
1616728200000|2021-03-26 03:10:00|174.5|173|175.15|173.65|175.16|173.66|174.45|172.95|464
1616728500000|2021-03-26 03:15:00|175.16|173.66|175.29|173.79|175.71|174.21|175.15|173.65|341
1616728800000|2021-03-26 03:20:00|175.28|173.78|175.88|174.38|175.89|174.39|175.02|173.52|394
1616729100000|2021-03-26 03:25:00|175.89|174.39|176.12|174.62|176.2|174.7|175.8|174.3|491
1616729400000|2021-03-26 03:30:00|176.1|174.6|176.07|174.57|176.18|174.68|175.84|174.34|379
1616729700000|2021-03-26 03:35:00|176.08|174.58|176.07|174.57|176.22|174.72|175.99|174.49|203
1616730000000|2021-03-26 03:40:00|176.08|174.58|176.4|174.9|176.58|175.08|176.07|174.57|416
1616730300000|2021-03-26 03:45:00|176.39|174.89|175.88|174.38|176.65|175.15|175.75|174.25|439
1616730600000|2021-03-26 03:50:00|175.87|174.37|175.84|174.34|175.94|174.44|175.74|174.24|243
1616730900000|2021-03-26 03:55:00|175.85|174.35|175.94|174.44|176.04|174.54|175.79|174.29|253
1616731200000|2021-03-26 04:00:00|175.95|174.45|175.68|174.18|176.09|174.59|175.39|173.89|430
1616731500000|2021-03-26 04:05:00|175.71|174.21|175.78|174.28|175.85|174.35|175.64|174.14|281
1616731800000|2021-03-26 04:10:00|175.79|174.29|175.43|173.93|175.79|174.29|175.34|173.84|344
1616732100000|2021-03-26 04:15:00|175.44|173.94|175.02|173.52|175.44|173.94|174.91|173.41|395
1616732400000|2021-03-26 04:20:00|175.01|173.51|174.74|173.24|175.06|173.56|174.68|173.18|339
1616732700000|2021-03-26 04:25:00|174.75|173.25|174.73|173.23|174.87|173.37|174.68|173.18|245
1616733000000|2021-03-26 04:30:00|174.74|173.24|175.06|173.56|175.1|173.6|174.73|173.23|266
1616733300000|2021-03-26 04:35:00|175.07|173.57|175.47|173.97|175.48|173.98|175.06|173.56|317
1616733600000|2021-03-26 04:40:00|175.46|173.96|175.31|173.81|175.66|174.16|175.13|173.63|319
1616733900000|2021-03-26 04:45:00|175.32|173.82|175.86|174.36|175.88|174.38|175.32|173.82|327
1616734200000|2021-03-26 04:50:00|175.85|174.35|176.38|174.88|176.41|174.91|175.72|174.22|325
1616734500000|2021-03-26 04:55:00|176.36|174.86|176.18|174.68|176.46|174.96|176.14|174.64|307
1616734800000|2021-03-26 05:00:00|176.19|174.69|175.87|174.37|176.41|174.91|175.81|174.31|427
1616735100000|2021-03-26 05:05:00|175.88|174.38|176.16|174.66|176.29|174.79|175.71|174.21|354
1616735400000|2021-03-26 05:10:00|176.18|174.68|176.4|174.9|176.49|174.99|176.01|174.51|376
1616735700000|2021-03-26 05:15:00|176.39|174.89|176.57|175.07|176.68|175.18|176.19|174.69|341
1616736000000|2021-03-26 05:20:00|176.58|175.08|176.41|174.91|176.62|175.12|176.35|174.85|304
1616736300000|2021-03-26 05:25:00|176.42|174.92|176.26|174.76|176.67|175.17|176.22|174.72|334
1616736600000|2021-03-26 05:30:00|176.27|174.77|175.91|174.41|176.27|174.77|175.9|174.4|360
1616736900000|2021-03-26 05:35:00|175.9|174.4|175.96|174.46|176.12|174.62|175.73|174.23|316
1616737200000|2021-03-26 05:40:00|175.97|174.47|175.92|174.42|176.04|174.54|175.84|174.34|295
1616737500000|2021-03-26 05:45:00|175.91|174.41|176.53|175.03|176.54|175.04|175.9|174.4|262
1616737800000|2021-03-26 05:50:00|176.54|175.04|176.47|174.97|176.59|175.09|176.41|174.91|204
1616738100000|2021-03-26 05:55:00|176.48|174.98|176.6|175.1|176.6|175.1|176.34|174.84|188
1616738400000|2021-03-26 06:00:00|176.59|175.09|176.31|174.81|176.61|175.11|176.22|174.72|217
1616738700000|2021-03-26 06:05:00|176.3|174.8|176.33|174.83|176.36|174.86|176.18|174.68|183
1616739000000|2021-03-26 06:10:00|176.34|174.84|176.49|174.99|176.53|175.03|176.26|174.76|196
1616739300000|2021-03-26 06:15:00|176.5|175|176.28|174.78|176.5|175|176.14|174.64|234
1616739600000|2021-03-26 06:20:00|176.27|174.77|176.39|174.89|176.48|174.98|176.27|174.77|168
1616739900000|2021-03-26 06:25:00|176.38|174.88|176.43|174.93|176.47|174.97|176.36|174.86|177
1616740200000|2021-03-26 06:30:00|176.42|174.92|177.31|175.81|177.42|175.92|176.24|174.74|368
1616740500000|2021-03-26 06:35:00|177.3|175.8|176.88|175.38|177.65|176.15|176.87|175.37|367
1616740800000|2021-03-26 06:40:00|176.87|175.37|176.41|174.91|176.89|175.39|176.35|174.85|323
1616741100000|2021-03-26 06:45:00|176.4|174.9|176.25|174.75|176.4|174.9|175.86|174.36|391
1616741400000|2021-03-26 06:50:00|176.24|174.74|176.6|175.1|176.62|175.12|176.22|174.72|284
1616741700000|2021-03-26 06:55:00|176.59|175.09|176.22|174.72|176.85|175.35|176.18|174.68|292
1616742000000|2021-03-26 07:00:00|176.21|174.71|175.58|174.08|176.21|174.71|175.54|174.04|412
1616742300000|2021-03-26 07:05:00|175.59|174.09|175.13|173.63|175.67|174.17|175.03|173.53|416
1616742600000|2021-03-26 07:10:00|175.12|173.62|175.01|173.51|175.27|173.77|174.99|173.49|319
1616742900000|2021-03-26 07:15:00|175.02|173.52|175.15|173.65|175.28|173.78|174.91|173.41|310
1616743200000|2021-03-26 07:20:00|175.14|173.64|175.28|173.78|175.41|173.91|175.12|173.62|411
1616743500000|2021-03-26 07:25:00|175.27|173.77|175.19|173.69|175.45|173.95|175.13|173.63|314
1616743800000|2021-03-26 07:30:00|175.2|173.7|175.82|174.32|175.83|174.33|175.16|173.66|435
1616744100000|2021-03-26 07:35:00|175.85|174.35|176.46|174.96|176.47|174.97|175.79|174.29|559
1616744400000|2021-03-26 07:40:00|176.45|174.95|176.81|175.31|177.03|175.53|176.45|174.95|578
1616744700000|2021-03-26 07:45:00|176.82|175.32|177.25|175.75|177.31|175.81|176.64|175.14|521
1616745000000|2021-03-26 07:50:00|177.26|175.76|177.35|175.85|177.55|176.05|177.22|175.72|492
1616745300000|2021-03-26 07:55:00|177.34|175.84|177.82|176.32|177.82|176.32|176.87|175.37|536
1616745600000|2021-03-26 08:00:00|177.83|176.33|178.52|177.02|178.53|177.03|177.31|175.81|533
1616745900000|2021-03-26 08:05:00|178.53|177.03|178.29|176.79|178.53|177.03|178.02|176.52|538
1616746200000|2021-03-26 08:10:00|178.28|176.78|177.78|176.28|178.43|176.93|177.62|176.12|517
1616746500000|2021-03-26 08:15:00|177.79|176.29|178.12|176.62|178.16|176.66|177.7|176.2|520
1616746800000|2021-03-26 08:20:00|178.13|176.63|178.18|176.68|178.45|176.95|178.09|176.59|474
1616747100000|2021-03-26 08:25:00|178.17|176.67|178.26|176.76|178.42|176.92|178.08|176.58|428
1616747400000|2021-03-26 08:30:00|178.27|176.77|178.17|176.67|178.34|176.84|177.95|176.45|398
1616747700000|2021-03-26 08:35:00|178.18|176.68|178.15|176.65|178.42|176.92|178.07|176.57|298
1616748000000|2021-03-26 08:40:00|178.16|176.66|177.66|176.16|178.27|176.77|177.64|176.14|455
1616748300000|2021-03-26 08:45:00|177.65|176.15|177.21|175.71|177.79|176.29|177.16|175.66|468
1616748600000|2021-03-26 08:50:00|177.22|175.72|176.75|175.25|177.26|175.76|176.67|175.17|518
1616748900000|2021-03-26 08:55:00|176.76|175.26|177.19|175.69|177.3|175.8|176.67|175.17|533
1616749200000|2021-03-26 09:00:00|177.18|175.68|177.57|176.07|177.82|176.32|177.11|175.61|430
1616749500000|2021-03-26 09:05:00|177.56|176.06|177.7|176.2|177.86|176.36|177.51|176.01|385
1616749800000|2021-03-26 09:10:00|177.69|176.19|177.76|176.26|177.76|176.26|177.51|176.01|349
1616750100000|2021-03-26 09:15:00|177.75|176.25|177.89|176.39|178.1|176.6|177.59|176.09|405
1616750400000|2021-03-26 09:20:00|177.88|176.38|177.95|176.45|177.96|176.46|177.61|176.11|319
1616750700000|2021-03-26 09:25:00|177.96|176.46|178.18|176.68|178.31|176.81|177.92|176.42|267
1616751000000|2021-03-26 09:30:00|178.17|176.67|177.61|176.11|178.21|176.71|177.5|176|289
1616751300000|2021-03-26 09:35:00|177.62|176.12|177.79|176.29|177.88|176.38|177.56|176.06|249
1616751600000|2021-03-26 09:40:00|177.78|176.28|177.27|175.77|177.78|176.28|177.15|175.65|399
1616751900000|2021-03-26 09:45:00|177.26|175.76|177.06|175.56|177.51|176.01|177.01|175.51|381
1616752200000|2021-03-26 09:50:00|177.05|175.55|177.01|175.51|177.13|175.63|176.92|175.42|432
1616752500000|2021-03-26 09:55:00|177|175.5|177.34|175.84|177.36|175.86|177|175.5|304
1616752800000|2021-03-26 10:00:00|177.33|175.83|177.01|175.51|177.48|175.98|176.93|175.43|319
1616753100000|2021-03-26 10:05:00|176.98|175.48|177.12|175.62|177.18|175.68|176.86|175.36|315
1616753400000|2021-03-26 10:10:00|177.13|175.63|176.78|175.28|177.25|175.75|176.73|175.23|319
1616753700000|2021-03-26 10:15:00|176.77|175.27|177.13|175.63|177.2|175.7|176.77|175.27|309
1616754000000|2021-03-26 10:20:00|177.12|175.62|177.55|176.05|177.58|176.08|177.11|175.61|344
1616754300000|2021-03-26 10:25:00|177.58|176.08|177.53|176.03|177.58|176.08|177.37|175.87|253
1616754600000|2021-03-26 10:30:00|177.54|176.04|176.78|175.28|177.54|176.04|176.78|175.28|348
1616754900000|2021-03-26 10:35:00|176.79|175.29|177.29|175.79|177.44|175.94|176.79|175.29|394
1616755200000|2021-03-26 10:40:00|177.3|175.8|177.36|175.86|177.49|175.99|177.1|175.6|407
1616755500000|2021-03-26 10:45:00|177.35|175.85|177.22|175.72|177.41|175.91|177.12|175.62|331
1616755800000|2021-03-26 10:50:00|177.21|175.71|177.36|175.86|177.42|175.92|177.04|175.54|336
1616756100000|2021-03-26 10:55:00|177.35|175.85|177.4|175.9|177.54|176.04|177.27|175.77|287
1616756400000|2021-03-26 11:00:00|177.39|175.89|177.09|175.59|177.51|176.01|177.04|175.54|351
1616756700000|2021-03-26 11:05:00|177.08|175.58|177.2|175.7|177.35|175.85|177.03|175.53|310
1616757000000|2021-03-26 11:10:00|177.19|175.69|176.98|175.48|177.35|175.85|176.98|175.48|310
1616757300000|2021-03-26 11:15:00|176.99|175.49|176.64|175.14|177.09|175.59|176.6|175.1|346
1616757600000|2021-03-26 11:20:00|176.62|175.12|176.33|174.83|176.85|175.35|176.19|174.69|469
1616757900000|2021-03-26 11:25:00|176.34|174.84|176.27|174.77|176.52|175.02|176.2|174.7|300
1616758200000|2021-03-26 11:30:00|176.26|174.76|176.25|174.75|176.43|174.93|175.91|174.41|546
1616758500000|2021-03-26 11:35:00|176.27|174.77|177.86|176.36|177.9|176.4|176.15|174.65|619
1616758800000|2021-03-26 11:40:00|177.85|176.35|181.03|179.53|181.07|179.57|177.85|176.35|769
1616759100000|2021-03-26 11:45:00|181.04|179.54|179.68|178.18|181.72|180.22|179.4|177.9|808
1616759400000|2021-03-26 11:50:00|179.66|178.16|179.92|178.42|180.2|178.7|179.47|177.97|674
1616759700000|2021-03-26 11:55:00|179.91|178.41|179.71|178.21|180.02|178.52|179.29|177.79|688
1616760000000|2021-03-26 12:00:00|179.7|178.2|179.93|178.43|180.02|178.52|178.79|177.29|650
1616760300000|2021-03-26 12:05:00|179.94|178.44|180.83|179.33|180.95|179.45|179.8|178.3|523
1616760600000|2021-03-26 12:10:00|180.82|179.32|182.08|180.58|182.17|180.67|180.82|179.32|609
1616760900000|2021-03-26 12:15:00|182.09|180.59|181.72|180.22|182.43|180.93|181.35|179.85|579
1616761200000|2021-03-26 12:20:00|181.71|180.21|180.84|179.34|181.72|180.22|180.83|179.33|486
1616761500000|2021-03-26 12:25:00|180.83|179.33|180.4|178.9|180.85|179.35|180.27|178.77|487
1616761800000|2021-03-26 12:30:00|180.39|178.89|180.42|178.92|180.73|179.23|180.23|178.73|420
1616762100000|2021-03-26 12:35:00|180.41|178.91|180.86|179.36|180.98|179.48|180.41|178.91|440
1616762400000|2021-03-26 12:40:00|180.85|179.35|180.27|178.77|180.85|179.35|180.26|178.76|419
1616762700000|2021-03-26 12:45:00|180.25|178.75|180.74|179.24|180.77|179.27|180.25|178.75|486
1616763000000|2021-03-26 12:50:00|180.75|179.25|180.72|179.22|180.82|179.32|180.54|179.04|389
1616763300000|2021-03-26 12:55:00|180.73|179.23|181.41|179.91|181.65|180.15|180.73|179.23|429
1616763600000|2021-03-26 13:00:00|181.42|179.92|181.33|179.83|181.8|180.3|181.29|179.79|379
1616763900000|2021-03-26 13:05:00|181.34|179.84|181.16|179.66|181.41|179.91|181.06|179.56|335
1616764200000|2021-03-26 13:10:00|181.15|179.65|181.17|179.67|181.23|179.73|181.1|179.6|222
1616764500000|2021-03-26 13:15:00|181.16|179.66|180.92|179.42|181.16|179.66|180.81|179.31|250
1616764800000|2021-03-26 13:20:00|180.93|179.43|180.77|179.27|180.95|179.45|180.75|179.25|314
1616765100000|2021-03-26 13:25:00|180.76|179.26|179.84|178.34|180.77|179.27|179.81|178.31|363
1616765400000|2021-03-26 13:30:00|179.83|178.33|180.5|179|180.52|179.02|179.83|178.33|354
1616765700000|2021-03-26 13:35:00|180.51|179.01|180.52|179.02|180.6|179.1|180.06|178.56|405
1616766000000|2021-03-26 13:40:00|180.5|179|181.29|179.79|181.29|179.79|180.45|178.95|448
1616766300000|2021-03-26 13:45:00|181.28|179.78|180.91|179.41|181.39|179.89|180.84|179.34|466
1616766600000|2021-03-26 13:50:00|180.9|179.4|180.97|179.47|181.05|179.55|180.67|179.17|394
1616766900000|2021-03-26 13:55:00|180.96|179.46|181.11|179.61|181.31|179.81|180.85|179.35|392
1616767200000|2021-03-26 14:00:00|181.12|179.62|181.52|180.02|181.66|180.16|181.12|179.62|548
1616767500000|2021-03-26 14:05:00|181.56|180.06|181.32|179.82|181.69|180.19|181.27|179.77|347
1616767800000|2021-03-26 14:10:00|181.33|179.83|181.13|179.63|181.46|179.96|181.04|179.54|386
1616768100000|2021-03-26 14:15:00|181.14|179.64|181.06|179.56|181.26|179.76|180.83|179.33|370
1616768400000|2021-03-26 14:20:00|181.05|179.55|180.98|179.48|181.27|179.77|180.84|179.34|390
1616768700000|2021-03-26 14:25:00|180.97|179.47|180.95|179.45|181.21|179.71|180.94|179.44|323
1616769000000|2021-03-26 14:30:00|180.96|179.46|180.72|179.22|180.97|179.47|180.72|179.22|343
1616769300000|2021-03-26 14:35:00|180.73|179.23|180.59|179.09|180.73|179.23|180.35|178.85|312
1616769600000|2021-03-26 14:40:00|180.58|179.08|180.55|179.05|180.63|179.13|180.39|178.89|260
1616769900000|2021-03-26 14:45:00|180.56|179.06|180.82|179.32|180.83|179.33|180.56|179.06|309
1616770200000|2021-03-26 14:50:00|180.83|179.33|181|179.5|181.02|179.52|180.75|179.25|310
1616770500000|2021-03-26 14:55:00|180.99|179.49|180.99|179.49|181.14|179.64|180.91|179.41|379
1616770800000|2021-03-26 15:00:00|181|179.5|181.19|179.69|181.34|179.84|181|179.5|322
1616771100000|2021-03-26 15:05:00|181.2|179.7|180.36|178.86|181.21|179.71|180.06|178.56|378
1616771400000|2021-03-26 15:10:00|180.35|178.85|180.28|178.78|180.47|178.97|180.24|178.74|200
1616771700000|2021-03-26 15:15:00|180.27|178.77|179.74|178.24|180.28|178.78|179.56|178.06|343
1616772000000|2021-03-26 15:20:00|179.73|178.23|179.84|178.34|179.9|178.4|179.57|178.07|344
1616772300000|2021-03-26 15:25:00|179.83|178.33|179.83|178.33|180.05|178.55|179.66|178.16|337
1616772600000|2021-03-26 15:30:00|179.84|178.34|180.03|178.53|180.1|178.6|179.73|178.23|318
1616772900000|2021-03-26 15:35:00|180.04|178.54|180.22|178.72|180.27|178.77|180.03|178.53|305
1616773200000|2021-03-26 15:40:00|180.21|178.71|180.23|178.73|180.39|178.89|180.17|178.67|278
1616773500000|2021-03-26 15:45:00|180.24|178.74|180.39|178.89|180.51|179.01|180.21|178.71|297
1616773800000|2021-03-26 15:50:00|180.4|178.9|180.23|178.73|180.41|178.91|180.19|178.69|228
1616774100000|2021-03-26 15:55:00|180.24|178.74|180.79|179.29|180.79|179.29|180.17|178.67|247
1616774400000|2021-03-26 16:00:00|180.77|179.27|179.57|178.07|181.72|180.22|179.45|177.95|682
1616774700000|2021-03-26 16:05:00|179.56|178.06|181.51|180.01|181.52|180.02|179.55|178.05|663
1616775000000|2021-03-26 16:10:00|181.5|180|181.21|179.71|181.78|180.28|181.18|179.68|570
1616775300000|2021-03-26 16:15:00|181.22|179.72|181.85|180.35|181.94|180.44|180.98|179.48|586
1616775600000|2021-03-26 16:20:00|181.86|180.36|181.62|180.12|182.15|180.65|181.61|180.11|478
1616775900000|2021-03-26 16:25:00|181.63|180.13|181.89|180.39|182.15|180.65|181.46|179.96|481
1616776200000|2021-03-26 16:30:00|181.9|180.4|182.43|180.93|182.59|181.09|181.88|180.38|472
1616776500000|2021-03-26 16:35:00|182.42|180.92|182.38|180.88|182.6|181.1|182.27|180.77|490
1616776800000|2021-03-26 16:40:00|182.39|180.89|181.67|180.17|182.39|180.89|181.26|179.76|509
1616777100000|2021-03-26 16:45:00|181.68|180.18|181.97|180.47|182.04|180.54|181.46|179.96|526
1616777400000|2021-03-26 16:50:00|181.96|180.46|181.82|180.32|182.03|180.53|181.59|180.09|449
1616777700000|2021-03-26 16:55:00|181.81|180.31|182.39|180.89|182.4|180.9|181.56|180.06|391
1616778000000|2021-03-26 17:00:00|182.4|180.9|182.15|180.65|182.57|181.07|181.9|180.4|451
1616778300000|2021-03-26 17:05:00|182.14|180.64|181.35|179.85|182.15|180.65|181.33|179.83|497
1616778600000|2021-03-26 17:10:00|181.33|179.83|181.3|179.8|181.65|180.15|181.3|179.8|354
1616778900000|2021-03-26 17:15:00|181.31|179.81|181.14|179.64|181.31|179.81|180.84|179.34|415
1616779200000|2021-03-26 17:20:00|181.13|179.63|181.14|179.64|181.27|179.77|181.05|179.55|299
1616779500000|2021-03-26 17:25:00|181.13|179.63|181.14|179.64|181.21|179.71|180.97|179.47|275
1616779800000|2021-03-26 17:30:00|181.13|179.63|181.59|180.09|181.68|180.18|181.12|179.62|427
1616780100000|2021-03-26 17:35:00|181.58|180.08|181.39|179.89|181.59|180.09|181.3|179.8|324
1616780400000|2021-03-26 17:40:00|181.38|179.88|181.63|180.13|181.64|180.14|181.34|179.84|346
1616780700000|2021-03-26 17:45:00|181.62|180.12|181.78|180.28|181.92|180.42|181.4|179.9|324
1616781000000|2021-03-26 17:50:00|181.79|180.29|181.99|180.49|182.12|180.62|181.78|180.28|339
1616781300000|2021-03-26 17:55:00|181.98|180.48|181.96|180.46|182.26|180.76|181.85|180.35|294
1616781600000|2021-03-26 18:00:00|181.97|180.47|182.94|181.44|182.94|181.44|181.95|180.45|393
1616781900000|2021-03-26 18:05:00|182.95|181.45|182.79|181.29|183.18|181.68|182.66|181.16|466
1616782200000|2021-03-26 18:10:00|182.8|181.3|182.15|180.65|182.94|181.44|182.09|180.59|451
1616782500000|2021-03-26 18:15:00|182.17|180.67|181.4|179.9|182.18|180.68|181.32|179.82|503
1616782800000|2021-03-26 18:20:00|181.42|179.92|181.49|179.99|181.68|180.18|181.39|179.89|329
1616783100000|2021-03-26 18:25:00|181.48|179.98|181.94|180.44|182.1|180.6|181.46|179.96|326
1616783400000|2021-03-26 18:30:00|181.96|180.46|181.95|180.45|182.16|180.66|181.91|180.41|371
1616783700000|2021-03-26 18:35:00|181.98|180.48|181.83|180.33|182.12|180.62|181.72|180.22|303
1616784000000|2021-03-26 18:40:00|181.82|180.32|181.82|180.32|181.93|180.43|181.64|180.14|366
1616784300000|2021-03-26 18:45:00|181.83|180.33|181.27|179.77|181.87|180.37|181.27|179.77|288
1616784600000|2021-03-26 18:50:00|181.29|179.79|181.75|180.25|181.83|180.33|181.25|179.75|290
1616784900000|2021-03-26 18:55:00|181.73|180.23|181.66|180.16|181.8|180.3|181.54|180.04|344
1616785200000|2021-03-26 19:00:00|181.67|180.17|181.41|179.91|181.67|180.17|181.34|179.84|260
1616785500000|2021-03-26 19:05:00|181.4|179.9|181.39|179.89|181.52|180.02|181.25|179.75|295
1616785800000|2021-03-26 19:10:00|181.38|179.88|181.23|179.73|181.44|179.94|181.08|179.58|272
1616786100000|2021-03-26 19:15:00|181.24|179.74|181.27|179.77|181.28|179.78|180.99|179.49|308
1616786400000|2021-03-26 19:20:00|181.26|179.76|181.38|179.88|181.58|180.08|181.09|179.59|312
1616786700000|2021-03-26 19:25:00|181.39|179.89|181.17|179.67|181.39|179.89|181.01|179.51|217
1616787000000|2021-03-26 19:30:00|181.19|179.69|181.3|179.8|181.71|180.21|181.17|179.67|383
1616787300000|2021-03-26 19:35:00|181.29|179.79|181.44|179.94|181.52|180.02|181.19|179.69|321
1616787600000|2021-03-26 19:40:00|181.43|179.93|181.21|179.71|181.43|179.93|181.08|179.58|239
1616787900000|2021-03-26 19:45:00|181.22|179.72|181.42|179.92|181.47|179.97|181.2|179.7|241
1616788200000|2021-03-26 19:50:00|181.43|179.93|181.62|180.12|181.71|180.21|181.35|179.85|329
1616788500000|2021-03-26 19:55:00|181.63|180.13|181.81|180.31|181.9|180.4|181.61|180.11|341
1616788800000|2021-03-26 20:00:00|181.79|180.29|182.62|181.12|182.65|181.15|181.77|180.27|347
1616789100000|2021-03-26 20:05:00|182.61|181.11|182.98|181.48|183.1|181.6|182.61|181.11|419
1616789400000|2021-03-26 20:10:00|182.99|181.49|182.91|181.41|183.33|181.83|182.78|181.28|431
1616789700000|2021-03-26 20:15:00|182.89|181.39|183.21|181.71|183.25|181.75|182.88|181.38|366
1616790000000|2021-03-26 20:20:00|183.2|181.7|182.91|181.41|183.22|181.72|182.81|181.31|376
1616790300000|2021-03-26 20:25:00|182.92|181.42|182.21|180.71|182.92|181.42|182.21|180.71|369
1616790600000|2021-03-26 20:30:00|182.19|180.69|183.17|181.67|183.18|181.68|182.14|180.64|253
1616790900000|2021-03-26 20:35:00|183.16|181.66|183.47|181.97|183.87|182.37|183.08|181.58|386
1616791200000|2021-03-26 20:40:00|183.46|181.96|183.44|181.94|183.65|182.15|183.36|181.86|303
1616791500000|2021-03-26 20:45:00|183.42|181.92|183.42|181.92|183.58|182.08|183.25|181.75|335
1616791800000|2021-03-26 20:50:00|183.43|181.93|183.73|182.23|183.76|182.26|183.35|181.85|226
1616792100000|2021-03-26 20:55:00|183.75|182.25|183.6|182.1|183.76|182.26|183.56|182.06|132
1616832000000|2021-03-27 08:00:00|183.3|181.8|183.65|182.15|183.9|182.4|183.2|181.7|364
1616832300000|2021-03-27 08:05:00|183.66|182.16|183.22|181.72|183.71|182.21|183.2|181.7|371
1616832600000|2021-03-27 08:10:00|183.21|181.71|183.05|181.55|183.21|181.71|182.57|181.07|374
1616832900000|2021-03-27 08:15:00|183.06|181.56|183.54|182.04|183.7|182.2|183.01|181.51|353
1616833200000|2021-03-27 08:20:00|183.53|182.03|182.93|181.43|183.53|182.03|182.66|181.16|415
1616833500000|2021-03-27 08:25:00|182.91|181.41|182.59|181.09|182.92|181.42|182.46|180.96|420
1616833800000|2021-03-27 08:30:00|182.6|181.1|182.69|181.19|182.79|181.29|182.47|180.97|361
1616834100000|2021-03-27 08:35:00|182.68|181.18|182.68|181.18|182.76|181.26|182.38|180.88|380
1616834400000|2021-03-27 08:40:00|182.69|181.19|182.83|181.33|182.9|181.4|182.54|181.04|295
1616834700000|2021-03-27 08:45:00|182.82|181.32|182.97|181.47|183.08|181.58|182.82|181.32|281
1616835000000|2021-03-27 08:50:00|182.98|181.48|183.22|181.72|183.22|181.72|182.98|181.48|347
1616835300000|2021-03-27 08:55:00|183.21|181.71|183.04|181.54|183.28|181.78|182.95|181.45|258
1616835600000|2021-03-27 09:00:00|183.03|181.53|183.37|181.87|183.44|181.94|182.74|181.24|389
1616835900000|2021-03-27 09:05:00|183.38|181.88|183.21|181.71|183.4|181.9|183.06|181.56|395
1616836200000|2021-03-27 09:10:00|183.2|181.7|183.01|181.51|183.24|181.74|182.84|181.34|377
1616836500000|2021-03-27 09:15:00|183|181.5|183.03|181.53|183.27|181.77|182.94|181.44|335
1616836800000|2021-03-27 09:20:00|183.02|181.52|183.34|181.84|183.35|181.85|182.94|181.44|237
1616837100000|2021-03-27 09:25:00|183.33|181.83|183.62|182.12|183.86|182.36|183.33|181.83|317
1616837400000|2021-03-27 09:30:00|183.61|182.11|183.55|182.05|183.92|182.42|183.53|182.03|330
1616837700000|2021-03-27 09:35:00|183.56|182.06|183.23|181.73|183.78|182.28|183.15|181.65|277
1616838000000|2021-03-27 09:40:00|183.22|181.72|183.33|181.83|183.48|181.98|183.1|181.6|306
1616838300000|2021-03-27 09:45:00|183.34|181.84|183.35|181.85|183.54|182.04|183.33|181.83|259
1616838600000|2021-03-27 09:50:00|183.34|181.84|183.56|182.06|183.88|182.38|183.34|181.84|303
1616838900000|2021-03-27 09:55:00|183.55|182.05|183.89|182.39|183.94|182.44|183.54|182.04|296
1616839200000|2021-03-27 10:00:00|183.9|182.4|183.96|182.46|183.99|182.49|183.79|182.29|260
1616839500000|2021-03-27 10:05:00|183.95|182.45|184.15|182.65|184.2|182.7|183.86|182.36|314
1616839800000|2021-03-27 10:10:00|184.16|182.66|183.9|182.4|184.17|182.67|183.77|182.27|360
1616840100000|2021-03-27 10:15:00|183.91|182.41|183.73|182.23|183.94|182.44|183.67|182.17|275
1616840400000|2021-03-27 10:20:00|183.72|182.22|184|182.5|184.01|182.51|183.71|182.21|276
1616840700000|2021-03-27 10:25:00|184.01|182.51|183.79|182.29|184.09|182.59|183.75|182.25|275
1616841000000|2021-03-27 10:30:00|183.78|182.28|183.28|181.78|183.81|182.31|183.27|181.77|350
1616841300000|2021-03-27 10:35:00|183.27|181.77|183.07|181.57|183.3|181.8|182.96|181.46|341
1616841600000|2021-03-27 10:40:00|183.06|181.56|183.25|181.75|183.25|181.75|182.9|181.4|284
1616841900000|2021-03-27 10:45:00|183.26|181.76|183.13|181.63|183.46|181.96|183.04|181.54|317
1616842200000|2021-03-27 10:50:00|183.12|181.62|182.84|181.34|183.16|181.66|182.82|181.32|400
1616842500000|2021-03-27 10:55:00|182.83|181.33|182.51|181.01|182.84|181.34|182.5|181|281
1616842800000|2021-03-27 11:00:00|182.52|181.02|180.96|179.46|182.54|181.04|180.96|179.46|490
1616843100000|2021-03-27 11:05:00|180.98|179.48|181.3|179.8|181.42|179.92|180.98|179.48|430
1616843400000|2021-03-27 11:10:00|181.28|179.78|181.19|179.69|181.45|179.95|181.14|179.64|392
1616843700000|2021-03-27 11:15:00|181.2|179.7|181.6|180.1|181.74|180.24|181.2|179.7|342
1616844000000|2021-03-27 11:20:00|181.61|180.11|182.11|180.61|182.2|180.7|181.6|180.1|253
1616844300000|2021-03-27 11:25:00|182.12|180.62|181.97|180.47|182.12|180.62|181.75|180.25|271
1616844600000|2021-03-27 11:30:00|181.98|180.48|182.52|181.02|182.52|181.02|181.97|180.47|312
1616844900000|2021-03-27 11:35:00|182.51|181.01|182.6|181.1|182.63|181.13|182.31|180.81|382
1616845200000|2021-03-27 11:40:00|182.52|181.02|181.56|180.06|182.56|181.06|181.35|179.85|501
1616845500000|2021-03-27 11:45:00|181.57|180.07|181.39|179.89|182.03|180.53|181.38|179.88|340
1616845800000|2021-03-27 11:50:00|181.42|179.92|181.48|179.98|181.55|180.05|181.2|179.7|362
1616846100000|2021-03-27 11:55:00|181.47|179.97|181.11|179.61|181.54|180.04|181.06|179.56|438
1616846400000|2021-03-27 12:00:00|181.09|179.59|181.49|179.99|181.51|180.01|180.79|179.29|386
1616846700000|2021-03-27 12:05:00|181.51|180.01|179.8|178.3|181.59|180.09|179.8|178.3|505
1616847000000|2021-03-27 12:10:00|179.79|178.29|178.74|177.24|179.94|178.44|178.74|177.24|582
1616847300000|2021-03-27 12:15:00|178.75|177.25|179.22|177.72|179.51|178.01|178.75|177.25|630
1616847600000|2021-03-27 12:20:00|179.21|177.71|179.09|177.59|179.4|177.9|179.09|177.59|475
1616847900000|2021-03-27 12:25:00|179.08|177.58|179.42|177.92|179.59|178.09|179.08|177.58|453
1616848200000|2021-03-27 12:30:00|179.41|177.91|179.69|178.19|179.8|178.3|179.3|177.8|364
1616848500000|2021-03-27 12:35:00|179.71|178.21|179.14|177.64|179.75|178.25|179.06|177.56|420
1616848800000|2021-03-27 12:40:00|179.16|177.66|179.33|177.83|179.4|177.9|178.67|177.17|442
1616849100000|2021-03-27 12:45:00|179.32|177.82|178.67|177.17|179.33|177.83|178.66|177.16|435
1616849400000|2021-03-27 12:50:00|178.66|177.16|179.44|177.94|179.45|177.95|178.59|177.09|379
1616849700000|2021-03-27 12:55:00|179.43|177.93|179.85|178.35|180.14|178.64|179.41|177.91|392
1616850000000|2021-03-27 13:00:00|179.82|178.32|180.46|178.96|180.71|179.21|179.82|178.32|500
1616850300000|2021-03-27 13:05:00|180.47|178.97|180.48|178.98|180.54|179.04|180.36|178.86|353
1616850600000|2021-03-27 13:10:00|180.47|178.97|180.13|178.63|180.49|178.99|180.1|178.6|325
1616850900000|2021-03-27 13:15:00|180.12|178.62|180.56|179.06|180.68|179.18|179.84|178.34|335
1616851200000|2021-03-27 13:20:00|180.57|179.07|180.17|178.67|180.61|179.11|180.14|178.64|333
1616851500000|2021-03-27 13:25:00|180.18|178.68|180.27|178.77|180.51|179.01|180.18|178.68|277
1616851800000|2021-03-27 13:30:00|180.23|178.73|180.42|178.92|180.48|178.98|180.06|178.56|273
1616852100000|2021-03-27 13:35:00|180.43|178.93|180.47|178.97|180.71|179.21|180.35|178.85|248
1616852400000|2021-03-27 13:40:00|180.46|178.96|179.54|178.04|180.48|178.98|179.54|178.04|311
1616852700000|2021-03-27 13:45:00|179.53|178.03|179.99|178.49|180.05|178.55|179.49|177.99|406
1616853000000|2021-03-27 13:50:00|180|178.5|181.08|179.58|181.15|179.65|180|178.5|432
1616853300000|2021-03-27 13:55:00|181.09|179.59|181.44|179.94|181.92|180.42|181.09|179.59|460
1616853600000|2021-03-27 14:00:00|181.43|179.93|180.54|179.04|181.43|179.93|180.47|178.97|442
1616853900000|2021-03-27 14:05:00|180.56|179.06|180.89|179.39|180.96|179.46|180.16|178.66|386
1616854200000|2021-03-27 14:10:00|180.88|179.38|180.39|178.89|180.93|179.43|180.33|178.83|369
1616854500000|2021-03-27 14:15:00|180.38|178.88|180.51|179.01|180.7|179.2|180.34|178.84|347
1616854800000|2021-03-27 14:20:00|180.52|179.02|180.58|179.08|180.74|179.24|180.46|178.96|373
1616855100000|2021-03-27 14:25:00|180.57|179.07|180.58|179.08|180.74|179.24|180.51|179.01|331
1616855400000|2021-03-27 14:30:00|180.57|179.07|180.8|179.3|180.85|179.35|180.49|178.99|319
1616855700000|2021-03-27 14:35:00|180.82|179.32|181.28|179.78|181.37|179.87|180.75|179.25|363
1616856000000|2021-03-27 14:40:00|181.29|179.79|181.09|179.59|181.36|179.86|181.03|179.53|304
1616856300000|2021-03-27 14:45:00|181.1|179.6|181.33|179.83|181.51|180.01|181.09|179.59|339
1616856600000|2021-03-27 14:50:00|181.32|179.82|181.16|179.66|181.37|179.87|181.15|179.65|293
1616856900000|2021-03-27 14:55:00|181.15|179.65|181.21|179.71|181.34|179.84|181.11|179.61|291
1616857200000|2021-03-27 15:00:00|181.2|179.7|180.91|179.41|181.21|179.71|180.78|179.28|279
1616857500000|2021-03-27 15:05:00|180.92|179.42|181.19|179.69|181.26|179.76|180.92|179.42|255
1616857800000|2021-03-27 15:10:00|181.18|179.68|181.54|180.04|181.54|180.04|181.18|179.68|273
1616858100000|2021-03-27 15:15:00|181.55|180.05|181.96|180.46|182.07|180.57|181.54|180.04|436
1616858400000|2021-03-27 15:20:00|181.98|180.48|181.83|180.33|182.05|180.55|181.82|180.32|335
1616858700000|2021-03-27 15:25:00|181.82|180.32|181.93|180.43|181.97|180.47|181.82|180.32|265
1616859000000|2021-03-27 15:30:00|181.92|180.42|181.78|180.28|181.97|180.47|181.75|180.25|301
1616859300000|2021-03-27 15:35:00|181.79|180.29|181.79|180.29|181.86|180.36|181.65|180.15|317
1616859600000|2021-03-27 15:40:00|181.8|180.3|181.69|180.19|181.91|180.41|181.58|180.08|360
1616859900000|2021-03-27 15:45:00|181.7|180.2|181.77|180.27|181.8|180.3|181.65|180.15|292
1616860200000|2021-03-27 15:50:00|181.76|180.26|181.76|180.26|181.96|180.46|181.74|180.24|284
1616860500000|2021-03-27 15:55:00|181.77|180.27|181.83|180.33|182.02|180.52|181.76|180.26|315
1616860800000|2021-03-27 16:00:00|181.82|180.32|182.38|180.88|182.63|181.13|181.82|180.32|531
1616861100000|2021-03-27 16:05:00|182.37|180.87|181.93|180.43|182.46|180.96|181.93|180.43|347
1616861400000|2021-03-27 16:10:00|181.91|180.41|183.21|181.71|183.32|181.82|181.69|180.19|386
1616861700000|2021-03-27 16:15:00|183.22|181.72|183.69|182.19|184.13|182.63|183.22|181.72|579
1616862000000|2021-03-27 16:20:00|183.68|182.18|183.89|182.39|183.98|182.48|183.58|182.08|388
1616862300000|2021-03-27 16:25:00|183.87|182.37|183.62|182.12|183.89|182.39|183.56|182.06|327
1616862600000|2021-03-27 16:30:00|183.61|182.11|183.15|181.65|183.71|182.21|183.12|181.62|390
1616862900000|2021-03-27 16:35:00|183.16|181.66|183.22|181.72|183.4|181.9|183.14|181.64|401
1616863200000|2021-03-27 16:40:00|183.21|181.71|183.2|181.7|183.27|181.77|183.02|181.52|318
1616863500000|2021-03-27 16:45:00|183.21|181.71|183.48|181.98|183.56|182.06|183.12|181.62|375
1616863800000|2021-03-27 16:50:00|183.47|181.97|184.31|182.81|184.49|182.99|183.47|181.97|459
1616864100000|2021-03-27 16:55:00|184.3|182.8|184.51|183.01|184.57|183.07|184.22|182.72|460
1616864400000|2021-03-27 17:00:00|184.5|183|184.35|182.85|184.68|183.18|184.22|182.72|453
1616864700000|2021-03-27 17:05:00|184.34|182.84|184.34|182.84|184.39|182.89|183.99|182.49|347
1616865000000|2021-03-27 17:10:00|184.32|182.82|184.18|182.68|184.33|182.83|184.13|182.63|247
1616865300000|2021-03-27 17:15:00|184.17|182.67|184.08|182.58|184.27|182.77|183.92|182.42|296
1616865600000|2021-03-27 17:20:00|184.07|182.57|184.02|182.52|184.19|182.69|183.84|182.34|293
1616865900000|2021-03-27 17:25:00|184.01|182.51|184.12|182.62|184.44|182.94|183.99|182.49|419
1616866200000|2021-03-27 17:30:00|184.09|182.59|184.18|182.68|184.31|182.81|183.98|182.48|282
1616866500000|2021-03-27 17:35:00|184.19|182.69|184.1|182.6|184.27|182.77|184|182.5|232
1616866800000|2021-03-27 17:40:00|184.09|182.59|184.06|182.56|184.12|182.62|183.96|182.46|237
1616867100000|2021-03-27 17:45:00|184.07|182.57|183.95|182.45|184.13|182.63|183.94|182.44|237
1616867400000|2021-03-27 17:50:00|183.94|182.44|183.85|182.35|183.97|182.47|183.64|182.14|222
1616867700000|2021-03-27 17:55:00|183.86|182.36|184.18|182.68|184.19|182.69|183.79|182.29|271
1616868000000|2021-03-27 18:00:00|184.19|182.69|183.74|182.24|184.2|182.7|183.67|182.17|306
1616868300000|2021-03-27 18:05:00|183.73|182.23|183.74|182.24|183.81|182.31|183.51|182.01|266
1616868600000|2021-03-27 18:10:00|183.73|182.23|183.58|182.08|183.74|182.24|183.35|181.85|318
1616868900000|2021-03-27 18:15:00|183.57|182.07|183.72|182.22|183.78|182.28|183.51|182.01|299
1616869200000|2021-03-27 18:20:00|183.74|182.24|183.76|182.26|183.9|182.4|183.73|182.23|205
1616869500000|2021-03-27 18:25:00|183.77|182.27|183.32|181.82|183.86|182.36|183.25|181.75|371
1616869800000|2021-03-27 18:30:00|183.31|181.81|183.72|182.22|183.81|182.31|183.18|181.68|337
1616870100000|2021-03-27 18:35:00|183.73|182.23|183.57|182.07|183.77|182.27|183.53|182.03|264
1616870400000|2021-03-27 18:40:00|183.56|182.06|183.34|181.84|183.59|182.09|183.27|181.77|379
1616870700000|2021-03-27 18:45:00|183.33|181.83|183.75|182.25|183.8|182.3|183.33|181.83|262
1616871000000|2021-03-27 18:50:00|183.76|182.26|183.78|182.28|183.86|182.36|183.71|182.21|229
1616871300000|2021-03-27 18:55:00|183.77|182.27|183.57|182.07|183.85|182.35|183.57|182.07|224
1616871600000|2021-03-27 19:00:00|183.58|182.08|183.7|182.2|183.74|182.24|183.45|181.95|249
1616871900000|2021-03-27 19:05:00|183.69|182.19|184.02|182.52|184.03|182.53|183.67|182.17|253
1616872200000|2021-03-27 19:10:00|184.03|182.53|184.19|182.69|184.19|182.69|183.86|182.36|290
1616872500000|2021-03-27 19:15:00|184.18|182.68|183.63|182.13|184.19|182.69|183.61|182.11|300
1616872800000|2021-03-27 19:20:00|183.62|182.12|183.9|182.4|183.99|182.49|183.61|182.11|278
1616873100000|2021-03-27 19:25:00|183.89|182.39|183.6|182.1|183.89|182.39|183.57|182.07|210
1616873400000|2021-03-27 19:30:00|183.59|182.09|183.54|182.04|183.77|182.27|183.52|182.02|227
1616873700000|2021-03-27 19:35:00|183.53|182.03|183.75|182.25|183.77|182.27|183.27|181.77|299
1616874000000|2021-03-27 19:40:00|183.76|182.26|183.94|182.44|183.94|182.44|183.71|182.21|238
1616874300000|2021-03-27 19:45:00|183.96|182.46|183.77|182.27|183.96|182.46|183.67|182.17|271
1616874600000|2021-03-27 19:50:00|183.78|182.28|183.66|182.16|183.83|182.33|183.4|181.9|275
1616874900000|2021-03-27 19:55:00|183.67|182.17|183.74|182.24|183.82|182.32|183.59|182.09|396
1616875200000|2021-03-27 20:00:00|183.75|182.25|183.74|182.24|184.01|182.51|183.7|182.2|307
1616875500000|2021-03-27 20:05:00|183.73|182.23|183.86|182.36|183.89|182.39|183.58|182.08|324
1616875800000|2021-03-27 20:10:00|183.84|182.34|184.08|182.58|184.12|182.62|183.79|182.29|296
1616876100000|2021-03-27 20:15:00|184.07|182.57|183.94|182.44|184.16|182.66|183.9|182.4|267
1616876400000|2021-03-27 20:20:00|183.93|182.43|183.83|182.33|183.97|182.47|183.82|182.32|202
1616876700000|2021-03-27 20:25:00|183.82|182.32|183.7|182.2|183.86|182.36|183.66|182.16|180
1616877000000|2021-03-27 20:30:00|183.71|182.21|183.61|182.11|183.72|182.22|183.38|181.88|284
1616877300000|2021-03-27 20:35:00|183.6|182.1|184.09|182.59|184.13|182.63|183.29|181.79|413
1616877600000|2021-03-27 20:40:00|184.1|182.6|183.86|182.36|184.24|182.74|183.81|182.31|348
1616877900000|2021-03-27 20:45:00|183.87|182.37|184.05|182.55|184.12|182.62|183.87|182.37|259
1616878200000|2021-03-27 20:50:00|184.04|182.54|184.02|182.52|184.18|182.68|183.91|182.41|203
1616878500000|2021-03-27 20:55:00|184.01|182.51|184.06|182.56|184.16|182.66|183.93|182.43|170
1616878800000|2021-03-27 21:00:00|184.05|182.55|184.31|182.81|184.31|182.81|183.99|182.49|174
1616879100000|2021-03-27 21:05:00|184.29|182.79|184.27|182.77|184.3|182.8|184.06|182.56|171
1616879400000|2021-03-27 21:10:00|184.26|182.76|184.24|182.74|184.28|182.78|184.2|182.7|99
1616879700000|2021-03-27 21:15:00|184.23|182.73|184.28|182.78|184.29|182.79|184.21|182.71|129
1616880000000|2021-03-27 21:20:00|184.27|182.77|184.61|183.11|184.61|183.11|184.25|182.75|95
1616880300000|2021-03-27 21:25:00|184.6|183.1|184.53|183.03|184.64|183.14|184.48|182.98|111
1616880600000|2021-03-27 21:30:00|184.52|183.02|185.03|183.53|185.04|183.54|184.52|183.02|187
1616880900000|2021-03-27 21:35:00|185.04|183.54|185.97|184.47|185.98|184.48|185.04|183.54|212
1616881200000|2021-03-27 21:40:00|185.98|184.48|185.94|184.44|186.65|185.15|185.67|184.17|423
1616881500000|2021-03-27 21:45:00|185.91|184.41|186.13|184.63|186.29|184.79|185.72|184.22|403
1616881800000|2021-03-27 21:50:00|186.12|184.62|186.3|184.8|186.68|185.18|186.08|184.58|455
1616882100000|2021-03-27 21:55:00|186.31|184.81|186.72|185.22|186.76|185.26|186.3|184.8|300
1616882400000|2021-03-27 22:00:00|186.71|185.21|186.48|184.98|186.86|185.36|186.47|184.97|359
1616882700000|2021-03-27 22:05:00|186.47|184.97|185.91|184.41|186.56|185.06|185.84|184.34|369
1616883000000|2021-03-27 22:10:00|185.92|184.42|185.47|183.97|186.02|184.52|185.41|183.91|350
1616883300000|2021-03-27 22:15:00|185.46|183.96|185.36|183.86|185.6|184.1|185.2|183.7|349
1616883600000|2021-03-27 22:20:00|185.35|183.85|185.35|183.85|185.5|184|185.27|183.77|315
1616883900000|2021-03-27 22:25:00|185.33|183.83|185.23|183.73|185.42|183.92|185.22|183.72|374
1616884200000|2021-03-27 22:30:00|185.24|183.74|185.35|183.85|185.37|183.87|185.17|183.67|300
1616884500000|2021-03-27 22:35:00|185.34|183.84|185.7|184.2|185.7|184.2|185.34|183.84|384
1616884800000|2021-03-27 22:40:00|185.69|184.19|185.65|184.15|185.89|184.39|185.53|184.03|456
1616885100000|2021-03-27 22:45:00|185.64|184.14|185.89|184.39|185.92|184.42|185.62|184.12|370
1616885400000|2021-03-27 22:50:00|185.88|184.38|185.66|184.16|185.93|184.43|185.66|184.16|291
1616885700000|2021-03-27 22:55:00|185.68|184.18|185.85|184.35|185.94|184.44|185.68|184.18|377
1616886000000|2021-03-27 23:00:00|185.86|184.36|185.42|183.92|186.18|184.68|185.4|183.9|413
1616886300000|2021-03-27 23:05:00|185.41|183.91|185.56|184.06|185.56|184.06|185.15|183.65|341
1616886600000|2021-03-27 23:10:00|185.55|184.05|185.26|183.76|185.85|184.35|185.24|183.74|395
1616886900000|2021-03-27 23:15:00|185.27|183.77|185|183.5|185.4|183.9|184.98|183.48|422
1616887200000|2021-03-27 23:20:00|184.99|183.49|184.88|183.38|185.04|183.54|184.6|183.1|448
1616887500000|2021-03-27 23:25:00|184.87|183.37|185.74|184.24|186.13|184.63|184.84|183.34|471
1616887800000|2021-03-27 23:30:00|185.75|184.25|185.69|184.19|185.76|184.26|185.56|184.06|341
1616888100000|2021-03-27 23:35:00|185.68|184.18|185.35|183.85|185.76|184.26|185.28|183.78|286
1616888400000|2021-03-27 23:40:00|185.36|183.86|185.35|183.85|185.48|183.98|185.25|183.75|335
1616888700000|2021-03-27 23:45:00|185.36|183.86|184.82|183.32|185.36|183.86|184.72|183.22|453
1616889000000|2021-03-27 23:50:00|184.81|183.31|184.94|183.44|185.05|183.55|184.8|183.3|371
1616889300000|2021-03-27 23:55:00|184.93|183.43|184.88|183.38|185.07|183.57|184.67|183.17|328
1616889600000|2021-03-28 00:00:00|184.87|183.37|185.01|183.51|185.34|183.84|184.86|183.36|487
1616889900000|2021-03-28 00:05:00|185.03|183.53|184.24|182.74|185.11|183.61|184.19|182.69|391
1616890200000|2021-03-28 00:10:00|184.25|182.75|184.42|182.92|184.62|183.12|184.16|182.66|380
1616890500000|2021-03-28 00:15:00|184.41|182.91|184.36|182.86|184.51|183.01|184.13|182.63|330
1616890800000|2021-03-28 00:20:00|184.37|182.87|183.95|182.45|184.37|182.87|183.82|182.32|362
1616891100000|2021-03-28 00:25:00|183.96|182.46|184.06|182.56|184.25|182.75|183.95|182.45|284
1616891400000|2021-03-28 00:30:00|184.07|182.57|183.72|182.22|184.08|182.58|183.66|182.16|343
1616891700000|2021-03-28 00:35:00|183.71|182.21|184.08|182.58|184.08|182.58|183.41|181.91|348
1616892000000|2021-03-28 00:40:00|184.1|182.6|183.82|182.32|184.11|182.61|183.77|182.27|315
1616892300000|2021-03-28 00:45:00|183.83|182.33|184.37|182.87|184.37|182.87|183.82|182.32|334
1616892600000|2021-03-28 00:50:00|184.38|182.88|185.08|183.58|185.24|183.74|184.37|182.87|398
1616892900000|2021-03-28 00:55:00|185.09|183.59|185.29|183.79|185.49|183.99|185.09|183.59|382
1616893200000|2021-03-28 01:00:00|185.28|183.78|185.19|183.69|185.8|184.3|185.17|183.67|379
1616893500000|2021-03-28 01:05:00|185.18|183.68|184.83|183.33|185.22|183.72|184.82|183.32|248
1616893800000|2021-03-28 01:10:00|184.84|183.34|184.82|183.32|185.06|183.56|184.81|183.31|313
1616894100000|2021-03-28 01:15:00|184.83|183.33|184.66|183.16|184.85|183.35|184.56|183.06|309
1616894400000|2021-03-28 01:20:00|184.67|183.17|184.86|183.36|185.16|183.66|184.65|183.15|325
1616894700000|2021-03-28 01:25:00|184.85|183.35|184.93|183.43|185.12|183.62|184.78|183.28|288
1616895000000|2021-03-28 01:30:00|184.92|183.42|185.27|183.77|185.34|183.84|184.89|183.39|300
1616895300000|2021-03-28 01:35:00|185.28|183.78|185.99|184.49|186.04|184.54|185.21|183.71|287
1616895600000|2021-03-28 01:40:00|185.98|184.48|186.71|185.21|186.83|185.33|185.8|184.3|441
1616895900000|2021-03-28 01:45:00|186.7|185.2|186.57|185.07|186.9|185.4|186.43|184.93|300
1616896200000|2021-03-28 01:50:00|186.56|185.06|186.34|184.84|186.62|185.12|186.29|184.79|227
1616896500000|2021-03-28 01:55:00|186.35|184.85|186.39|184.89|186.57|185.07|186.3|184.8|207
1616896800000|2021-03-28 02:00:00|186.4|184.9|186.35|184.85|186.52|185.02|186.26|184.76|285
1616897100000|2021-03-28 02:05:00|186.37|184.87|186.48|184.98|186.73|185.23|186.37|184.87|325
1616897400000|2021-03-28 02:10:00|186.47|184.97|186.58|185.08|186.59|185.09|186.13|184.63|308
1616897700000|2021-03-28 02:15:00|186.59|185.09|186.58|185.08|187|185.5|186.44|184.94|321
1616898000000|2021-03-28 02:20:00|186.57|185.07|186.13|184.63|186.65|185.15|186.09|184.59|321
1616898300000|2021-03-28 02:25:00|186.14|184.64|185.78|184.28|186.29|184.79|185.75|184.25|377
1616898600000|2021-03-28 02:30:00|185.79|184.29|186.21|184.71|186.26|184.76|185.79|184.29|287
1616898900000|2021-03-28 02:35:00|186.22|184.72|186.32|184.82|186.46|184.96|186|184.5|349
1616899200000|2021-03-28 02:40:00|186.31|184.81|186.5|185|186.53|185.03|186.18|184.68|313
1616899500000|2021-03-28 02:45:00|186.51|185.01|186.13|184.63|186.55|185.05|186.11|184.61|322
1616899800000|2021-03-28 02:50:00|186.14|184.64|186.47|184.97|186.48|184.98|186.13|184.63|301
1616900100000|2021-03-28 02:55:00|186.48|184.98|186.13|184.63|186.5|185|186.05|184.55|333
1616900400000|2021-03-28 03:00:00|186.11|184.61|186.5|185|186.53|185.03|186.02|184.52|304
1616900700000|2021-03-28 03:05:00|186.49|184.99|186.36|184.86|186.6|185.1|186.21|184.71|264
1616901000000|2021-03-28 03:10:00|186.37|184.87|185.79|184.29|186.46|184.96|185.77|184.27|269
1616901300000|2021-03-28 03:15:00|185.81|184.31|186.29|184.79|186.46|184.96|185.81|184.31|360
1616901600000|2021-03-28 03:20:00|186.3|184.8|186.5|185|186.53|185.03|186.22|184.72|283
1616901900000|2021-03-28 03:25:00|186.49|184.99|186.24|184.74|186.56|185.06|186.21|184.71|275
1616902200000|2021-03-28 03:30:00|186.22|184.72|186.2|184.7|186.47|184.97|186.09|184.59|289
1616902500000|2021-03-28 03:35:00|186.21|184.71|185.84|184.34|186.5|185|185.84|184.34|351
1616902800000|2021-03-28 03:40:00|185.85|184.35|185.87|184.37|186.01|184.51|185.78|184.28|218
1616903100000|2021-03-28 03:45:00|185.86|184.36|186.45|184.95|186.54|185.04|185.86|184.36|323
1616903400000|2021-03-28 03:50:00|186.44|184.94|186.75|185.25|186.85|185.35|186.44|184.94|321
1616903700000|2021-03-28 03:55:00|186.76|185.26|186.94|185.44|186.99|185.49|186.74|185.24|273
1616904000000|2021-03-28 04:00:00|186.93|185.43|187.04|185.54|187.17|185.67|186.93|185.43|228
1616904300000|2021-03-28 04:05:00|187.05|185.55|187.08|185.58|187.09|185.59|186.76|185.26|249
1616904600000|2021-03-28 04:10:00|187.09|185.59|187.07|185.57|187.18|185.68|186.97|185.47|221
1616904900000|2021-03-28 04:15:00|187.05|185.55|187.1|185.6|187.3|185.8|186.98|185.48|247
1616905200000|2021-03-28 04:20:00|187.09|185.59|187.68|186.18|187.69|186.19|187.09|185.59|212
1616905500000|2021-03-28 04:25:00|187.69|186.19|187.72|186.22|188|186.5|187.63|186.13|348
1616905800000|2021-03-28 04:30:00|187.73|186.23|187.85|186.35|187.95|186.45|187.72|186.22|250
1616906100000|2021-03-28 04:35:00|187.86|186.36|187.29|185.79|187.98|186.48|187.15|185.65|397
1616906400000|2021-03-28 04:40:00|187.3|185.8|186.65|185.15|187.45|185.95|186.62|185.12|389
1616906700000|2021-03-28 04:45:00|186.66|185.16|186.75|185.25|186.76|185.26|186.52|185.02|259
1616907000000|2021-03-28 04:50:00|186.76|185.26|186.81|185.31|186.93|185.43|186.63|185.13|290
1616907300000|2021-03-28 04:55:00|186.8|185.3|186.93|185.43|186.99|185.49|186.8|185.3|229
1616907600000|2021-03-28 05:00:00|186.92|185.42|186.77|185.27|187.07|185.57|186.69|185.19|232
1616907900000|2021-03-28 05:05:00|186.76|185.26|186.65|185.15|186.76|185.26|186.58|185.08|263
1616908200000|2021-03-28 05:10:00|186.66|185.16|186.58|185.08|186.72|185.22|186.57|185.07|180
1616908500000|2021-03-28 05:15:00|186.59|185.09|186.44|184.94|186.72|185.22|186.28|184.78|182
1616908800000|2021-03-28 05:20:00|186.43|184.93|186.73|185.23|186.81|185.31|186.41|184.91|237
1616909100000|2021-03-28 05:25:00|186.72|185.22|186.76|185.26|186.9|185.4|186.6|185.1|284
1616909400000|2021-03-28 05:30:00|186.75|185.25|186.5|185|186.87|185.37|186.43|184.93|295
1616909700000|2021-03-28 05:35:00|186.51|185.01|186.61|185.11|186.62|185.12|186.31|184.81|223
1616910000000|2021-03-28 05:40:00|186.6|185.1|186.51|185.01|186.6|185.1|186.47|184.97|152
1616910300000|2021-03-28 05:45:00|186.5|185|186.33|184.83|186.59|185.09|186.31|184.81|241
1616910600000|2021-03-28 05:50:00|186.34|184.84|186.36|184.86|186.56|185.06|186.33|184.83|259
1616910900000|2021-03-28 05:55:00|186.35|184.85|186.52|185.02|186.55|185.05|186.34|184.84|174
1616911200000|2021-03-28 06:00:00|186.51|185.01|186.24|184.74|186.62|185.12|186.16|184.66|256
1616911500000|2021-03-28 06:05:00|186.23|184.73|186.3|184.8|186.55|185.05|186.19|184.69|245
1616911800000|2021-03-28 06:10:00|186.29|184.79|186.1|184.6|186.38|184.88|186.08|184.58|285
1616912100000|2021-03-28 06:15:00|186.11|184.61|186.2|184.7|186.29|184.79|186.08|184.58|246
1616912400000|2021-03-28 06:20:00|186.21|184.71|185.94|184.44|186.21|184.71|185.86|184.36|214
1616912700000|2021-03-28 06:25:00|185.95|184.45|185.86|184.36|186.1|184.6|185.86|184.36|203
1616913000000|2021-03-28 06:30:00|185.85|184.35|185.84|184.34|185.86|184.36|185.68|184.18|141
1616913300000|2021-03-28 06:35:00|185.83|184.33|185.76|184.26|186.07|184.57|185.74|184.24|233
1616913600000|2021-03-28 06:40:00|185.77|184.27|185.22|183.72|185.77|184.27|185.18|183.68|335
1616913900000|2021-03-28 06:45:00|185.23|183.73|185.57|184.07|185.58|184.08|185.19|183.69|275
1616914200000|2021-03-28 06:50:00|185.58|184.08|185.55|184.05|185.69|184.19|185.47|183.97|243
1616914500000|2021-03-28 06:55:00|185.53|184.03|185.49|183.99|185.53|184.03|185.24|183.74|235
1616914800000|2021-03-28 07:00:00|185.48|183.98|185.87|184.37|185.88|184.38|185.37|183.87|188
1616915100000|2021-03-28 07:05:00|185.88|184.38|185.9|184.4|185.9|184.4|185.67|184.17|206
1616915400000|2021-03-28 07:10:00|185.89|184.39|185.75|184.25|185.94|184.44|185.72|184.22|147
1616915700000|2021-03-28 07:15:00|185.74|184.24|185.74|184.24|185.82|184.32|185.54|184.04|211
1616916000000|2021-03-28 07:20:00|185.75|184.25|185.63|184.13|185.83|184.33|185.53|184.03|260
1616916300000|2021-03-28 07:25:00|185.62|184.12|185.72|184.22|185.8|184.3|185.58|184.08|126
1616916600000|2021-03-28 07:30:00|185.73|184.23|185.88|184.38|185.96|184.46|185.72|184.22|196
1616916900000|2021-03-28 07:35:00|185.89|184.39|186.33|184.83|186.34|184.84|185.85|184.35|231
1616917200000|2021-03-28 07:40:00|186.32|184.82|186.11|184.61|186.36|184.86|186.06|184.56|239
1616917500000|2021-03-28 07:45:00|186.1|184.6|186.2|184.7|186.26|184.76|186.02|184.52|215
1616917800000|2021-03-28 07:50:00|186.21|184.71|186.14|184.64|186.35|184.85|186.06|184.56|198
1616918100000|2021-03-28 07:55:00|186.13|184.63|186.14|184.64|186.16|184.66|186|184.5|130
1616918400000|2021-03-28 08:00:00|186.13|184.63|186.27|184.77|186.46|184.96|186.04|184.54|326
1616918700000|2021-03-28 08:05:00|186.28|184.78|186.2|184.7|186.46|184.96|186.18|184.68|241
1616919000000|2021-03-28 08:10:00|186.21|184.71|186.3|184.8|186.38|184.88|186.02|184.52|249
1616919300000|2021-03-28 08:15:00|186.29|184.79|186.09|184.59|186.31|184.81|186.04|184.54|271
1616919600000|2021-03-28 08:20:00|186.07|184.57|185.72|184.22|186.08|184.58|185.72|184.22|258
1616919900000|2021-03-28 08:25:00|185.71|184.21|185.83|184.33|185.85|184.35|185.59|184.09|244
1616920200000|2021-03-28 08:30:00|185.84|184.34|186.12|184.62|186.17|184.67|185.74|184.24|249
1616920500000|2021-03-28 08:35:00|186.11|184.61|186.21|184.71|186.29|184.79|186.11|184.61|178
1616920800000|2021-03-28 08:40:00|186.22|184.72|185.87|184.37|186.22|184.72|185.85|184.35|292
1616921100000|2021-03-28 08:45:00|185.88|184.38|186.05|184.55|186.05|184.55|185.8|184.3|139
1616921400000|2021-03-28 08:50:00|186.04|184.54|186.15|184.65|186.21|184.71|185.99|184.49|243
1616921700000|2021-03-28 08:55:00|186.16|184.66|186.31|184.81|186.34|184.84|186.16|184.66|232
1616922000000|2021-03-28 09:00:00|186.32|184.82|187.16|185.66|187.17|185.67|186.28|184.78|404
1616922300000|2021-03-28 09:05:00|187.17|185.67|186.83|185.33|187.25|185.75|186.8|185.3|297
1616922600000|2021-03-28 09:10:00|186.84|185.34|186.74|185.24|186.99|185.49|186.73|185.23|261
1616922900000|2021-03-28 09:15:00|186.73|185.23|186.59|185.09|186.91|185.41|186.53|185.03|327
1616923200000|2021-03-28 09:20:00|186.56|185.06|186.49|184.99|186.67|185.17|186.4|184.9|350
1616923500000|2021-03-28 09:25:00|186.48|184.98|185.99|184.49|186.5|185|185.98|184.48|331
1616923800000|2021-03-28 09:30:00|185.98|184.48|186.14|184.64|186.16|184.66|185.98|184.48|49
1616925000000|2021-03-28 09:50:00|186.06|184.56|185.7|184.2|186.06|184.56|185.69|184.19|97
1616925300000|2021-03-28 09:55:00|185.71|184.21|185.2|183.7|185.77|184.27|185.04|183.54|341
1616925600000|2021-03-28 10:00:00|185.22|183.72|185.27|183.77|185.42|183.92|185.18|183.68|216
1616925900000|2021-03-28 10:05:00|185.24|183.74|184.56|183.06|185.25|183.75|184.51|183.01|238
1616926200000|2021-03-28 10:10:00|184.55|183.05|184.63|183.13|184.75|183.25|184.39|182.89|268
1616926500000|2021-03-28 10:15:00|184.64|183.14|185.18|183.68|185.37|183.87|184.61|183.11|307
1616926800000|2021-03-28 10:20:00|185.19|183.69|184.85|183.35|185.2|183.7|184.77|183.27|222
1616927100000|2021-03-28 10:25:00|184.84|183.34|184.54|183.04|184.85|183.35|184.5|183|149
1616927400000|2021-03-28 10:30:00|184.56|183.06|185|183.5|185|183.5|184.35|182.85|229
1616927700000|2021-03-28 10:35:00|185.01|183.51|184.99|183.49|185.2|183.7|184.85|183.35|169
1616928000000|2021-03-28 10:40:00|185|183.5|184.99|183.49|185.09|183.59|184.84|183.34|217
1616928300000|2021-03-28 10:45:00|184.98|183.48|185.45|183.95|185.45|183.95|184.93|183.43|136
1616928600000|2021-03-28 10:50:00|185.46|183.96|185.56|184.06|185.71|184.21|185.41|183.91|136
1616928900000|2021-03-28 10:55:00|185.55|184.05|185.29|183.79|185.56|184.06|185.29|183.79|212
1616929200000|2021-03-28 11:00:00|185.3|183.8|184.71|183.21|185.3|183.8|184.67|183.17|289
1616929500000|2021-03-28 11:05:00|184.7|183.2|184.85|183.35|184.98|183.48|184.53|183.03|238
1616929800000|2021-03-28 11:10:00|184.84|183.34|185|183.5|185.06|183.56|184.69|183.19|183
1616930100000|2021-03-28 11:15:00|185.01|183.51|184.78|183.28|185.08|183.58|184.61|183.11|231
1616930400000|2021-03-28 11:20:00|184.79|183.29|184.88|183.38|185.04|183.54|184.79|183.29|252
1616930700000|2021-03-28 11:25:00|184.87|183.37|184.88|183.38|184.89|183.39|184.65|183.15|164
1616931000000|2021-03-28 11:30:00|184.87|183.37|184.7|183.2|185.11|183.61|184.67|183.17|246
1616931300000|2021-03-28 11:35:00|184.71|183.21|184.48|182.98|184.73|183.23|184.46|182.96|286
1616931600000|2021-03-28 11:40:00|184.49|182.99|184.59|183.09|184.63|183.13|184.48|182.98|99
1616931900000|2021-03-28 11:45:00|184.58|183.08|184.46|182.96|184.78|183.28|184.4|182.9|181
1616932200000|2021-03-28 11:50:00|184.47|182.97|184.34|182.84|184.47|182.97|184.3|182.8|198
1616932500000|2021-03-28 11:55:00|184.37|182.87|184.32|182.82|184.56|183.06|184.32|182.82|268
1616932800000|2021-03-28 12:00:00|184.33|182.83|184.7|183.2|184.7|183.2|183.74|182.24|391
1616933100000|2021-03-28 12:05:00|184.71|183.21|184.58|183.08|185.05|183.55|184.54|183.04|212
1616933400000|2021-03-28 12:10:00|184.57|183.07|183.74|182.24|184.58|183.08|183.58|182.08|366
1616933700000|2021-03-28 12:15:00|183.72|182.22|183.62|182.12|184.08|182.58|183.59|182.09|369
1616934000000|2021-03-28 12:20:00|183.59|182.09|183.13|181.63|183.6|182.1|182.72|181.22|439
1616934300000|2021-03-28 12:25:00|183.11|181.61|183.33|181.83|183.33|181.83|182.94|181.44|299
1616934600000|2021-03-28 12:30:00|183.34|181.84|183.77|182.27|183.9|182.4|183.13|181.63|257
1616934900000|2021-03-28 12:35:00|183.79|182.29|183.39|181.89|183.79|182.29|183.37|181.87|284
1616935200000|2021-03-28 12:40:00|183.4|181.9|183.72|182.22|183.85|182.35|183.34|181.84|244
1616935500000|2021-03-28 12:45:00|183.71|182.21|184.09|182.59|184.09|182.59|183.62|182.12|198
1616935800000|2021-03-28 12:50:00|184.1|182.6|184.16|182.66|184.36|182.86|184.04|182.54|246
1616936100000|2021-03-28 12:55:00|184.15|182.65|183.87|182.37|184.19|182.69|183.87|182.37|310
1616936400000|2021-03-28 13:00:00|183.78|182.28|184.29|182.79|184.31|182.81|183.7|182.2|259
1616936700000|2021-03-28 13:05:00|184.28|182.78|184.17|182.67|184.28|182.78|184.07|182.57|256
1616937000000|2021-03-28 13:10:00|184.16|182.66|184.06|182.56|184.2|182.7|183.94|182.44|244
1616937300000|2021-03-28 13:15:00|184.07|182.57|184.52|183.02|184.52|183.02|183.85|182.35|193
1616937600000|2021-03-28 13:20:00|184.54|183.04|184.56|183.06|184.56|183.06|184.37|182.87|185
1616937900000|2021-03-28 13:25:00|184.53|183.03|184.77|183.27|184.78|183.28|184.52|183.02|185
1616938200000|2021-03-28 13:30:00|184.75|183.25|185.04|183.54|185.04|183.54|184.64|183.14|181
1616938500000|2021-03-28 13:35:00|185.03|183.53|184.91|183.41|185.08|183.58|184.88|183.38|169
1616938800000|2021-03-28 13:40:00|184.9|183.4|184.97|183.47|185.08|183.58|184.83|183.33|145
1616939100000|2021-03-28 13:45:00|184.96|183.46|184.95|183.45|185.02|183.52|184.85|183.35|195
1616939400000|2021-03-28 13:50:00|184.94|183.44|184.71|183.21|185.06|183.56|184.53|183.03|265
1616939700000|2021-03-28 13:55:00|184.69|183.19|184.86|183.36|185.06|183.56|184.65|183.15|207
1616940000000|2021-03-28 14:00:00|184.87|183.37|184.13|182.63|184.87|183.37|184.13|182.63|363
1616940300000|2021-03-28 14:05:00|184.14|182.64|184.64|183.14|184.65|183.15|184.14|182.64|301
1616940600000|2021-03-28 14:10:00|184.65|183.15|184.52|183.02|184.66|183.16|184.29|182.79|315
1616940900000|2021-03-28 14:15:00|184.53|183.03|184.26|182.76|184.57|183.07|184.2|182.7|265
1616941200000|2021-03-28 14:20:00|184.25|182.75|184.13|182.63|184.26|182.76|184.01|182.51|207
1616941500000|2021-03-28 14:25:00|184.15|182.65|183.7|182.2|184.15|182.65|183.63|182.13|217
1616941800000|2021-03-28 14:30:00|183.69|182.19|184.36|182.86|184.42|182.92|183.43|181.93|315
1616942100000|2021-03-28 14:35:00|184.37|182.87|184.09|182.59|184.41|182.91|184.08|182.58|265
1616942400000|2021-03-28 14:40:00|184.1|182.6|183.63|182.13|184.15|182.65|183.61|182.11|268
1616942700000|2021-03-28 14:45:00|183.64|182.14|184.02|182.52|184.02|182.52|183.47|181.97|311
1616943000000|2021-03-28 14:50:00|184.01|182.51|184.26|182.76|184.26|182.76|183.99|182.49|109
1616943300000|2021-03-28 14:55:00|184.27|182.77|184.51|183.01|184.52|183.02|184.22|182.72|191
1616943600000|2021-03-28 15:00:00|184.52|183.02|184.27|182.77|184.61|183.11|184.25|182.75|255
1616943900000|2021-03-28 15:05:00|184.26|182.76|184.17|182.67|184.27|182.77|184|182.5|217
1616944200000|2021-03-28 15:10:00|184.18|182.68|184.04|182.54|184.38|182.88|184|182.5|246
1616944500000|2021-03-28 15:15:00|184.03|182.53|184.52|183.02|184.52|183.02|183.99|182.49|178
1616944800000|2021-03-28 15:20:00|184.53|183.03|186.24|184.74|186.24|184.74|184.53|183.03|311
1616945100000|2021-03-28 15:25:00|186.25|184.75|185.76|184.26|186.56|185.06|185.67|184.17|486
1616945400000|2021-03-28 15:30:00|185.75|184.25|185.42|183.92|185.9|184.4|185.36|183.86|345
1616945700000|2021-03-28 15:35:00|185.43|183.93|185.46|183.96|185.63|184.13|185.36|183.86|337
1616946000000|2021-03-28 15:40:00|185.43|183.93|185.34|183.84|185.62|184.12|185.33|183.83|223
1616946300000|2021-03-28 15:45:00|185.35|183.85|185.72|184.22|185.92|184.42|185.35|183.85|324
1616946600000|2021-03-28 15:50:00|185.73|184.23|185.68|184.18|185.77|184.27|185.55|184.05|259
1616946900000|2021-03-28 15:55:00|185.69|184.19|186.02|184.52|186.02|184.52|185.52|184.02|269
1616947200000|2021-03-28 16:00:00|186.03|184.53|185.72|184.22|186.68|185.18|185.62|184.12|500
1616947500000|2021-03-28 16:05:00|185.71|184.21|184.97|183.47|185.74|184.24|184.93|183.43|348
1616947800000|2021-03-28 16:10:00|184.98|183.48|184.84|183.34|184.98|183.48|184.62|183.12|330
1616948100000|2021-03-28 16:15:00|184.85|183.35|185|183.5|185.13|183.63|184.67|183.17|375
1616948400000|2021-03-28 16:20:00|184.99|183.49|185.45|183.95|185.46|183.96|184.98|183.48|259
1616948700000|2021-03-28 16:25:00|185.46|183.96|185.93|184.43|185.94|184.44|185.45|183.95|236
1616949000000|2021-03-28 16:30:00|185.94|184.44|186.22|184.72|186.3|184.8|185.92|184.42|344
1616949300000|2021-03-28 16:35:00|186.21|184.71|186.13|184.63|186.29|184.79|185.93|184.43|282
1616949600000|2021-03-28 16:40:00|186.12|184.62|185.67|184.17|186.14|184.64|185.65|184.15|267
1616949900000|2021-03-28 16:45:00|185.66|184.16|185.24|183.74|185.67|184.17|185.23|183.73|334
1616950200000|2021-03-28 16:50:00|185.23|183.73|185.15|183.65|185.24|183.74|185.09|183.59|205
1616950500000|2021-03-28 16:55:00|185.16|183.66|185.16|183.66|185.3|183.8|185.1|183.6|208
1616950800000|2021-03-28 17:00:00|185.17|183.67|185.09|183.59|185.44|183.94|185.09|183.59|208
1616951100000|2021-03-28 17:05:00|185.1|183.6|184.82|183.32|185.12|183.62|184.82|183.32|151
1616951400000|2021-03-28 17:10:00|184.83|183.33|184.98|183.48|184.99|183.49|184.68|183.18|187
1616951700000|2021-03-28 17:15:00|184.99|183.49|184.94|183.44|185|183.5|184.7|183.2|278
1616952000000|2021-03-28 17:20:00|184.95|183.45|184.73|183.23|185.01|183.51|184.56|183.06|320
1616952300000|2021-03-28 17:25:00|184.72|183.22|184.67|183.17|184.73|183.23|184.59|183.09|282
1616952600000|2021-03-28 17:30:00|184.66|183.16|184.96|183.46|184.96|183.46|184.66|183.16|181
1616952900000|2021-03-28 17:35:00|184.95|183.45|184.68|183.18|184.99|183.49|184.51|183.01|312
1616953200000|2021-03-28 17:40:00|184.69|183.19|185.5|184|186.11|184.61|184.68|183.18|367
1616953500000|2021-03-28 17:45:00|185.49|183.99|185.62|184.12|185.63|184.13|185.11|183.61|283
1616953800000|2021-03-28 17:50:00|185.63|184.13|185.6|184.1|185.68|184.18|185.42|183.92|245
1616954100000|2021-03-28 17:55:00|185.61|184.11|185.54|184.04|185.67|184.17|185.38|183.88|284
1616954400000|2021-03-28 18:00:00|185.53|184.03|185.22|183.72|185.68|184.18|185.1|183.6|325
1616954700000|2021-03-28 18:05:00|185.21|183.71|184.9|183.4|185.42|183.92|184.88|183.38|282
1616955000000|2021-03-28 18:10:00|184.91|183.41|184.65|183.15|184.93|183.43|184.39|182.89|383
1616955300000|2021-03-28 18:15:00|184.66|183.16|184.52|183.02|184.75|183.25|184.42|182.92|306
1616955600000|2021-03-28 18:20:00|184.5|183|183.97|182.47|184.5|183|183.89|182.39|379
1616955900000|2021-03-28 18:25:00|183.96|182.46|183.77|182.27|184.11|182.61|183.45|181.95|322
1616956200000|2021-03-28 18:30:00|183.76|182.26|183.55|182.05|183.76|182.26|183.07|181.57|331
1616956500000|2021-03-28 18:35:00|183.54|182.04|183.39|181.89|183.68|182.18|183.25|181.75|334
1616956800000|2021-03-28 18:40:00|183.38|181.88|183.5|182|183.52|182.02|183.18|181.68|309
1616957100000|2021-03-28 18:45:00|183.49|181.99|182.95|181.45|183.51|182.01|182.93|181.43|238
1616957400000|2021-03-28 18:50:00|182.96|181.46|182.73|181.23|183.09|181.59|182.72|181.22|391
1616957700000|2021-03-28 18:55:00|182.75|181.25|182.3|180.8|182.83|181.33|182.26|180.76|388
1616958000000|2021-03-28 19:00:00|182.31|180.81|182.27|180.77|182.71|181.21|182.18|180.68|333
1616958300000|2021-03-28 19:05:00|182.26|180.76|182.2|180.7|182.5|181|181.89|180.39|319
1616958600000|2021-03-28 19:10:00|182.19|180.69|181.49|179.99|182.2|180.7|181.43|179.93|380
1616958900000|2021-03-28 19:15:00|181.48|179.98|182.04|180.54|182.04|180.54|180.81|179.31|501
1616959200000|2021-03-28 19:20:00|182.05|180.55|181.93|180.43|182.58|181.08|181.86|180.36|464
1616959500000|2021-03-28 19:25:00|181.94|180.44|181.93|180.43|182.23|180.73|181.7|180.2|400
1616959800000|2021-03-28 19:30:00|181.94|180.44|182.25|180.75|182.54|181.04|181.93|180.43|318
1616960100000|2021-03-28 19:35:00|182.26|180.76|182.28|180.78|182.35|180.85|182.07|180.57|261
1616960400000|2021-03-28 19:40:00|182.29|180.79|182.27|180.77|182.59|181.09|182|180.5|279
1616960700000|2021-03-28 19:45:00|182.26|180.76|182.52|181.02|182.77|181.27|182.15|180.65|340
1616961000000|2021-03-28 19:50:00|182.51|181.01|182.65|181.15|182.86|181.36|182.49|180.99|291
1616961300000|2021-03-28 19:55:00|182.64|181.14|182.46|180.96|182.7|181.2|182.38|180.88|275
1616961600000|2021-03-28 20:00:00|182.47|180.97|182.37|179.87|182.64|180.97|182.11|179.86|277
1616961900000|2021-03-28 20:05:00|182.36|179.86|182.44|179.94|182.54|180.04|182.28|179.78|307
1616962200000|2021-03-28 20:10:00|182.43|179.93|182.33|179.83|182.71|180.21|182.32|179.82|303
1616962500000|2021-03-28 20:15:00|182.34|179.84|182.72|180.22|182.75|180.25|182.04|179.54|335
1616962800000|2021-03-28 20:20:00|182.71|180.21|182.28|179.78|182.72|180.22|182.25|179.75|270
1616963100000|2021-03-28 20:25:00|182.27|179.77|182.91|180.41|182.91|180.41|182.27|179.77|314
1616963400000|2021-03-28 20:30:00|182.9|180.4|182.45|179.95|182.93|180.43|182.43|179.93|268
1616963700000|2021-03-28 20:35:00|182.46|179.96|182.37|179.87|182.74|180.24|182.35|179.85|260
1616964000000|2021-03-28 20:40:00|182.36|179.86|182.59|180.09|182.6|180.1|182.11|179.61|294
1616964300000|2021-03-28 20:45:00|182.6|180.1|182.41|179.91|182.64|180.14|182.28|179.78|260
1616964600000|2021-03-28 20:50:00|182.42|179.92|182.59|180.09|182.75|180.25|182.38|179.88|299
1616964900000|2021-03-28 20:55:00|182.58|180.08|182.05|179.55|182.58|180.08|181.95|179.45|241
1616965200000|2021-03-28 21:00:00|182.04|179.54|182.71|180.21|182.73|180.23|182.02|179.52|215
1616965500000|2021-03-28 21:05:00|182.7|180.2|182.25|179.75|182.71|180.21|182.25|179.75|171
1616965800000|2021-03-28 21:10:00|182.26|179.76|182.07|179.57|182.56|180.06|182.07|179.57|181
1616966100000|2021-03-28 21:15:00|182.08|179.58|182.85|180.35|182.86|180.36|182.04|179.54|132
1616966400000|2021-03-28 21:20:00|182.87|180.37|182.29|180.79|183.16|181.21|182.29|180.37|144
1616966700000|2021-03-28 21:25:00|182.3|180.8|182.41|180.91|182.43|180.93|182.14|180.64|174
1616967000000|2021-03-28 21:30:00|182.42|180.92|182.29|180.79|182.61|181.11|182.29|180.79|220
1616967300000|2021-03-28 21:35:00|182.28|180.78|182.65|181.15|182.67|181.17|182.25|180.75|220
1616967600000|2021-03-28 21:40:00|182.66|181.16|182.54|181.04|182.74|181.24|182.4|180.9|192
1616967900000|2021-03-28 21:45:00|182.53|181.03|182.96|181.46|183.08|181.58|182.52|181.02|148
1616968200000|2021-03-28 21:50:00|182.95|181.45|183.16|181.66|183.31|181.81|182.73|181.23|224
1616968500000|2021-03-28 21:55:00|183.15|181.65|182.72|181.22|183.16|181.66|182.72|181.22|170
1616968800000|2021-03-28 22:00:00|182.73|181.23|182.41|180.91|182.81|181.31|182.4|180.9|311
1616969100000|2021-03-28 22:05:00|182.4|180.9|182.84|181.34|182.95|181.45|182.37|180.87|288
1616969400000|2021-03-28 22:10:00|182.82|181.32|183.16|181.66|183.3|181.8|182.68|181.18|327
1616969700000|2021-03-28 22:15:00|183.17|181.67|182.99|181.49|183.24|181.74|182.91|181.41|291
1616970000000|2021-03-28 22:20:00|183|181.5|183.23|181.73|183.25|181.75|182.85|181.35|266
1616970300000|2021-03-28 22:25:00|183.24|181.74|183.45|181.95|183.63|182.13|183.24|181.74|354
1616970600000|2021-03-28 22:30:00|183.46|181.96|183.49|181.99|183.56|182.06|183.35|181.85|280
1616970900000|2021-03-28 22:35:00|183.5|182|183.52|182.02|183.58|182.08|183.46|181.96|160
1616971200000|2021-03-28 22:40:00|183.53|182.03|183.39|181.89|183.53|182.03|183.39|181.89|156
1616971500000|2021-03-28 22:45:00|183.4|181.9|183.82|182.32|183.82|182.32|183.4|181.9|220
1616971800000|2021-03-28 22:50:00|183.81|182.31|183.69|182.19|183.86|182.36|183.62|182.12|247
1616972100000|2021-03-28 22:55:00|183.68|182.18|184.21|182.71|184.35|182.85|183.68|182.18|260
1616972400000|2021-03-28 23:00:00|184.2|182.7|184.34|182.84|184.47|182.97|184.18|182.68|247
1616972700000|2021-03-28 23:05:00|184.33|182.83|184.14|182.64|184.34|182.84|184.13|182.63|153
1616973000000|2021-03-28 23:10:00|184.13|182.63|184.23|182.73|184.24|182.74|184.08|182.58|192
1616973300000|2021-03-28 23:15:00|184.24|182.74|184.02|182.52|184.24|182.74|183.83|182.33|303
1616973600000|2021-03-28 23:20:00|184.03|182.53|184.34|182.84|184.43|182.93|184.03|182.53|279
1616973900000|2021-03-28 23:25:00|184.35|182.85|184.51|183.01|184.53|183.03|184.19|182.69|257
1616974200000|2021-03-28 23:30:00|184.52|183.02|184.44|182.94|184.52|183.02|184.31|182.81|271
1616974500000|2021-03-28 23:35:00|184.45|182.95|184.41|182.91|184.53|183.03|184.35|182.85|203
1616974800000|2021-03-28 23:40:00|184.42|182.92|184.51|183.01|184.57|183.07|184.39|182.89|197
1616975100000|2021-03-28 23:45:00|184.52|183.02|184.58|183.08|184.64|183.14|184.41|182.91|249
1616975400000|2021-03-28 23:50:00|184.59|183.09|185.07|183.57|185.3|183.8|184.59|183.09|287
1616975700000|2021-03-28 23:55:00|185.05|183.55|184.98|183.48|185.07|183.57|184.82|183.32|296
1616976000000|2021-03-29 00:00:00|184.97|183.47|184.92|183.42|185.19|183.69|184.91|183.41|271
1616976300000|2021-03-29 00:05:00|184.91|183.41|184.54|183.04|184.96|183.46|184.5|183|256
1616976600000|2021-03-29 00:10:00|184.53|183.03|185.01|183.51|185.21|183.71|184.53|183.03|352
1616976900000|2021-03-29 00:15:00|185|183.5|184.51|183.01|185.01|183.51|184.4|182.9|288
1616977200000|2021-03-29 00:20:00|184.5|183|184.79|183.29|184.82|183.32|184.4|182.9|283
1616977500000|2021-03-29 00:25:00|184.78|183.28|184.7|183.2|184.93|183.43|184.58|183.08|367
1616977800000|2021-03-29 00:30:00|184.71|183.21|185.13|183.63|185.14|183.64|184.6|183.1|259
1616978100000|2021-03-29 00:35:00|185.12|183.62|185.01|183.51|185.35|183.85|184.93|183.43|359
1616978400000|2021-03-29 00:40:00|185.02|183.52|184.85|183.35|185.08|183.58|184.77|183.27|263
1616978700000|2021-03-29 00:45:00|184.86|183.36|184.3|182.8|184.9|183.4|184.11|182.61|339
1616979000000|2021-03-29 00:50:00|184.31|182.81|183.82|182.32|184.45|182.95|183.69|182.19|392
1616979300000|2021-03-29 00:55:00|183.81|182.31|183.94|182.44|184.02|182.52|183.74|182.24|282
1616979600000|2021-03-29 01:00:00|183.95|182.45|184.13|182.63|184.3|182.8|183.91|182.41|307
1616979900000|2021-03-29 01:05:00|184.14|182.64|183.85|182.35|184.19|182.69|183.7|182.2|391
1616980200000|2021-03-29 01:10:00|183.84|182.34|183.57|182.07|183.84|182.34|183.26|181.76|376
1616980500000|2021-03-29 01:15:00|183.58|182.08|183.65|182.15|183.66|182.16|183.18|181.68|366
1616980800000|2021-03-29 01:20:00|183.66|182.16|183.66|182.16|183.89|182.39|183.65|182.15|292
1616981100000|2021-03-29 01:25:00|183.64|182.14|184.07|182.57|184.07|182.57|183.56|182.06|306
1616981400000|2021-03-29 01:30:00|184.06|182.56|184.13|182.63|184.34|182.84|183.96|182.46|332
1616981700000|2021-03-29 01:35:00|184.12|182.62|183.98|182.48|184.19|182.69|183.96|182.46|310
1616982000000|2021-03-29 01:40:00|183.97|182.47|184.05|182.55|184.24|182.74|183.97|182.47|259
1616982300000|2021-03-29 01:45:00|184.06|182.56|184.08|182.58|184.17|182.67|183.73|182.23|320
1616982600000|2021-03-29 01:50:00|184.06|182.56|184.16|182.66|184.17|182.67|183.92|182.42|213
1616982900000|2021-03-29 01:55:00|184.17|182.67|184.73|183.23|184.74|183.24|184.03|182.53|246
1616983200000|2021-03-29 02:00:00|184.72|183.22|185.15|183.65|185.24|183.74|184.58|183.08|343
1616983500000|2021-03-29 02:05:00|185.16|183.66|184.62|183.12|185.17|183.67|184.59|183.09|335
1616983800000|2021-03-29 02:10:00|184.63|183.13|184.75|183.25|184.85|183.35|184.37|182.87|341
1616984100000|2021-03-29 02:15:00|184.76|183.26|185.55|184.05|185.72|184.22|184.63|183.13|410
1616984400000|2021-03-29 02:20:00|185.53|184.03|186.62|185.12|186.62|185.12|185.43|183.93|497
1616984700000|2021-03-29 02:25:00|186.61|185.11|187.32|185.82|187.44|185.94|186.59|185.09|504
1616985000000|2021-03-29 02:30:00|187.33|185.83|187.34|185.84|187.55|186.05|187.07|185.57|466
1616985300000|2021-03-29 02:35:00|187.35|185.85|187.75|186.25|187.79|186.29|187.18|185.68|479
1616985600000|2021-03-29 02:40:00|187.74|186.24|188.79|187.29|189.02|187.52|187.51|186.01|565
1616985900000|2021-03-29 02:45:00|188.8|187.3|188.79|187.29|189.5|188|188.7|187.2|492
1616986200000|2021-03-29 02:50:00|188.75|187.25|188.33|186.83|188.96|187.46|188.26|186.76|424
1616986500000|2021-03-29 02:55:00|188.34|186.84|188.46|186.96|188.56|187.06|188.28|186.78|361
1616986800000|2021-03-29 03:00:00|188.44|186.94|188.57|187.07|188.66|187.16|188.34|186.84|352
1616987100000|2021-03-29 03:05:00|188.58|187.08|189.48|187.98|189.5|188|188.58|187.08|439
1616987400000|2021-03-29 03:10:00|189.51|188.01|189.22|187.72|189.53|188.03|189.01|187.51|338
1616987700000|2021-03-29 03:15:00|189.21|187.71|189.17|187.67|189.31|187.81|188.86|187.36|291
1616988000000|2021-03-29 03:20:00|189.19|187.69|189.79|188.29|190.28|188.78|189.11|187.61|419
1616988300000|2021-03-29 03:25:00|189.8|188.3|189.64|188.14|189.8|188.3|189.55|188.05|300
1616988600000|2021-03-29 03:30:00|189.63|188.13|191.8|190.3|191.82|190.32|189.59|188.09|430
1616988900000|2021-03-29 03:35:00|191.79|190.29|191.43|189.93|192.73|191.23|191.37|189.87|637
1616989200000|2021-03-29 03:40:00|191.44|189.94|191.71|190.21|192.04|190.54|191.43|189.93|563
1616989500000|2021-03-29 03:45:00|191.72|190.22|191.42|189.92|191.77|190.27|191.38|189.88|396
1616989800000|2021-03-29 03:50:00|191.43|189.93|191.84|190.34|192.04|190.54|191.24|189.74|359
1616990100000|2021-03-29 03:55:00|191.85|190.35|191.16|189.66|192.26|190.76|191.15|189.65|399
1616990400000|2021-03-29 04:00:00|191.19|189.69|192.27|190.77|192.62|191.12|191.13|189.63|553
1616990700000|2021-03-29 04:05:00|192.28|190.78|191.33|189.83|192.44|190.94|191.32|189.82|448
1616991000000|2021-03-29 04:10:00|191.32|189.82|191.76|190.26|191.78|190.28|190.84|189.34|495
1616991300000|2021-03-29 04:15:00|191.77|190.27|192.32|190.82|192.72|191.22|191.73|190.23|437
1616991600000|2021-03-29 04:20:00|192.33|190.83|191.55|190.05|192.33|190.83|191.26|189.76|474
1616991900000|2021-03-29 04:25:00|191.53|190.03|191.15|189.65|191.58|190.08|191.11|189.61|367
1616992200000|2021-03-29 04:30:00|191.16|189.66|191.65|190.15|191.77|190.27|191.15|189.65|392
1616992500000|2021-03-29 04:35:00|191.64|190.14|191.6|190.1|191.82|190.32|191.22|189.72|359
1616992800000|2021-03-29 04:40:00|191.61|190.11|191.78|190.28|191.9|190.4|191.58|190.08|348
1616993100000|2021-03-29 04:45:00|191.77|190.27|192.49|190.99|192.49|190.99|191.77|190.27|416
1616993400000|2021-03-29 04:50:00|192.52|191.02|193.3|191.8|193.3|191.8|192.17|190.67|333
1616993700000|2021-03-29 04:55:00|193.29|191.79|194.36|192.86|194.62|193.12|192.72|191.22|558
1616994000000|2021-03-29 05:00:00|194.35|192.85|194.26|192.76|194.79|193.29|194.26|192.76|625
1616994300000|2021-03-29 05:05:00|194.25|192.75|193.32|191.82|194.32|192.82|193.27|191.77|501
1616994600000|2021-03-29 05:10:00|193.31|191.81|194.25|192.75|194.26|192.76|193.31|191.81|585
1616994900000|2021-03-29 05:15:00|194.24|192.74|193.92|192.42|194.24|192.74|193.75|192.25|418
1616995200000|2021-03-29 05:20:00|193.88|192.38|193.27|191.77|193.9|192.4|193.23|191.73|416
1616995500000|2021-03-29 05:25:00|193.25|191.75|192.73|191.23|193.31|191.81|192.68|191.18|476
1616995800000|2021-03-29 05:30:00|192.74|191.24|192.23|190.73|192.74|191.24|192.03|190.53|404
1616996100000|2021-03-29 05:35:00|192.22|190.72|191.58|190.08|192.27|190.77|191.49|189.99|388
1616996400000|2021-03-29 05:40:00|191.57|190.07|191.6|190.1|191.8|190.3|191.2|189.7|463
1616996700000|2021-03-29 05:45:00|191.61|190.11|192.34|190.84|192.35|190.85|191.61|190.11|376
1616997000000|2021-03-29 05:50:00|192.33|190.83|192.46|190.96|192.82|191.32|192.19|190.69|492
1616997300000|2021-03-29 05:55:00|192.47|190.97|192.13|190.63|192.59|191.09|192.01|190.51|350
1616997600000|2021-03-29 06:00:00|192.15|190.65|192.86|191.36|193.08|191.58|192.12|190.62|442
1616997900000|2021-03-29 06:05:00|192.87|191.37|194.13|192.63|194.14|192.64|192.87|191.37|451
1616998200000|2021-03-29 06:10:00|194.14|192.64|194.62|193.12|195.01|193.51|194.05|192.55|444
1616998500000|2021-03-29 06:15:00|194.63|193.13|194.94|193.44|195.09|193.59|194.54|193.04|487
1616998800000|2021-03-29 06:20:00|194.95|193.45|194.92|193.42|194.95|193.45|194.61|193.11|404
1616999100000|2021-03-29 06:25:00|194.91|193.41|194.41|192.91|195.09|193.59|194.41|192.91|378
1616999400000|2021-03-29 06:30:00|194.42|192.92|194.94|193.44|195.08|193.58|194.25|192.75|434
1616999700000|2021-03-29 06:35:00|194.93|193.43|194.43|192.93|194.94|193.44|194.41|192.91|328
1617000000000|2021-03-29 06:40:00|194.44|192.94|194.1|192.6|194.56|193.06|194.02|192.52|418
1617000300000|2021-03-29 06:45:00|194.09|192.59|194.04|192.54|194.39|192.89|193.94|192.44|389
1617000600000|2021-03-29 06:50:00|194.05|192.55|194.06|192.56|194.58|193.08|194.04|192.54|368
1617000900000|2021-03-29 06:55:00|194.05|192.55|194.04|192.54|194.24|192.74|193.97|192.47|305
1617001200000|2021-03-29 07:00:00|194.03|192.53|193.64|192.14|194.14|192.64|193.52|192.02|370
1617001500000|2021-03-29 07:05:00|193.65|192.15|194.38|192.88|194.43|192.93|193.61|192.11|502
1617001800000|2021-03-29 07:10:00|194.39|192.89|194.29|192.79|194.57|193.07|194.22|192.72|434
1617002100000|2021-03-29 07:15:00|194.28|192.78|195.03|193.53|195.11|193.61|194.27|192.77|462
1617002400000|2021-03-29 07:20:00|195.05|193.55|194.51|193.01|195.11|193.61|194.45|192.95|368
1617002700000|2021-03-29 07:25:00|194.5|193|194.23|192.73|194.6|193.1|194.18|192.68|303
1617003000000|2021-03-29 07:30:00|194.21|192.71|194.2|192.7|194.37|192.87|193.97|192.47|338
1617003300000|2021-03-29 07:35:00|194.21|192.71|194.84|193.34|194.96|193.46|194.21|192.71|352
1617003600000|2021-03-29 07:40:00|194.85|193.35|195.03|193.53|195.13|193.63|194.78|193.28|317
1617003900000|2021-03-29 07:45:00|195.04|193.54|194.79|193.29|195.1|193.6|194.63|193.13|303
1617004200000|2021-03-29 07:50:00|194.78|193.28|195.02|193.52|195.05|193.55|194.77|193.27|260
1617004500000|2021-03-29 07:55:00|195.03|193.53|194.74|193.24|195.16|193.66|194.6|193.1|312
1617004800000|2021-03-29 08:00:00|194.72|193.22|195.16|193.66|195.66|194.16|194.72|193.22|455
1617005100000|2021-03-29 08:05:00|195.17|193.67|194.85|193.35|195.19|193.69|194.67|193.17|313
1617005400000|2021-03-29 08:10:00|194.83|193.33|194.54|193.04|194.89|193.39|194.54|193.04|322
1617005700000|2021-03-29 08:15:00|194.55|193.05|194.39|192.89|194.79|193.29|194.32|192.82|323
1617006000000|2021-03-29 08:20:00|194.38|192.88|194.42|192.92|194.72|193.22|194.27|192.77|443
1617006300000|2021-03-29 08:25:00|194.43|192.93|194.67|193.17|194.69|193.19|194.33|192.83|275
1617006600000|2021-03-29 08:30:00|194.66|193.16|195.65|194.15|195.72|194.22|194.66|193.16|443
1617006900000|2021-03-29 08:35:00|195.64|194.14|194.78|193.28|195.72|194.22|194.62|193.12|363
1617007200000|2021-03-29 08:40:00|194.79|193.29|194.66|193.16|194.94|193.44|194.65|193.15|188
1617007500000|2021-03-29 08:45:00|194.65|193.15|196.4|194.9|196.63|195.13|194.65|193.15|510
1617007800000|2021-03-29 08:50:00|196.39|194.89|195.54|194.04|196.75|195.25|195.52|194.02|589
1617008100000|2021-03-29 08:55:00|195.55|194.05|195.95|194.45|196.05|194.55|195.26|193.76|548
1617008400000|2021-03-29 09:00:00|195.96|194.46|196.2|194.7|196.75|195.25|195.96|194.46|490
1617008700000|2021-03-29 09:05:00|196.21|194.71|196.12|194.62|196.3|194.8|195.62|194.12|467
1617009000000|2021-03-29 09:10:00|196.11|194.61|195.85|194.35|196.42|194.92|195.84|194.34|430
1617009300000|2021-03-29 09:15:00|195.84|194.34|195.35|193.85|195.99|194.49|195.35|193.85|359
1617009600000|2021-03-29 09:20:00|195.34|193.84|195.77|194.27|195.9|194.4|195.34|193.84|417
1617009900000|2021-03-29 09:25:00|195.78|194.28|195.81|194.31|195.93|194.43|195.63|194.13|353
1617010200000|2021-03-29 09:30:00|195.83|194.33|195.78|194.28|196.08|194.58|195.71|194.21|323
1617010500000|2021-03-29 09:35:00|195.79|194.29|196.69|195.19|196.86|195.36|195.74|194.24|430
1617010800000|2021-03-29 09:40:00|196.68|195.18|196.67|195.17|196.69|195.19|196.27|194.77|453
1617011100000|2021-03-29 09:45:00|196.68|195.18|197.13|195.63|197.31|195.81|196.67|195.17|467
1617011400000|2021-03-29 09:50:00|197.15|195.65|196.68|195.18|197.41|195.91|196.62|195.12|534
1617011700000|2021-03-29 09:55:00|196.69|195.19|196.64|195.14|197.04|195.54|196.34|194.84|412
1617012000000|2021-03-29 10:00:00|196.65|195.15|195.95|194.45|196.83|195.33|195.92|194.42|419
1617012300000|2021-03-29 10:05:00|195.97|194.47|195.84|194.34|196.38|194.88|195.74|194.24|446
1617012600000|2021-03-29 10:10:00|195.85|194.35|195.94|194.44|196.3|194.8|195.81|194.31|531
1617012900000|2021-03-29 10:15:00|195.93|194.43|196.48|194.98|196.75|195.25|195.88|194.38|405
1617013200000|2021-03-29 10:20:00|196.47|194.97|196.83|195.33|196.86|195.36|196.44|194.94|336
1617013500000|2021-03-29 10:25:00|196.84|195.34|196.56|195.06|196.97|195.47|196.42|194.92|321
1617013800000|2021-03-29 10:30:00|196.57|195.07|195.69|194.19|196.72|195.22|195.46|193.96|371
1617014100000|2021-03-29 10:35:00|195.68|194.18|195.69|194.19|195.94|194.44|195.67|194.17|335
1617014400000|2021-03-29 10:40:00|195.68|194.18|195.81|194.31|195.82|194.32|195.46|193.96|279
1617014700000|2021-03-29 10:45:00|195.82|194.32|195.72|194.22|196|194.5|195.66|194.16|331
1617015000000|2021-03-29 10:50:00|195.73|194.23|196.42|194.92|196.42|194.92|195.59|194.09|414
1617015300000|2021-03-29 10:55:00|196.41|194.91|196.56|195.06|196.77|195.27|196.33|194.83|323
1617015600000|2021-03-29 11:00:00|196.57|195.07|196.41|194.91|196.8|195.3|196.24|194.74|331
1617015900000|2021-03-29 11:05:00|196.42|194.92|196.19|194.69|196.55|195.05|196.18|194.68|255
1617016200000|2021-03-29 11:10:00|196.18|194.68|196.26|194.76|196.5|195|196.14|194.64|288
1617016500000|2021-03-29 11:15:00|196.25|194.75|195.91|194.41|196.35|194.85|195.9|194.4|245
1617016800000|2021-03-29 11:20:00|195.92|194.42|195.4|193.9|196|194.5|195.38|193.88|281
1617017100000|2021-03-29 11:25:00|195.41|193.91|195.63|194.13|195.8|194.3|195.41|193.91|303
1617017400000|2021-03-29 11:30:00|195.64|194.14|196.06|194.56|196.16|194.66|195.64|194.14|269
1617017700000|2021-03-29 11:35:00|196.07|194.57|195.73|194.23|196.25|194.75|195.69|194.19|290
1617018000000|2021-03-29 11:40:00|195.71|194.21|195.99|194.49|196.03|194.53|195.71|194.21|347
1617018300000|2021-03-29 11:45:00|195.98|194.48|195.61|194.11|196|194.5|195.44|193.94|257
1617018600000|2021-03-29 11:50:00|195.6|194.1|195.87|194.37|196.09|194.59|195.6|194.1|359
1617018900000|2021-03-29 11:55:00|195.89|194.39|195.92|194.42|195.96|194.46|195.59|194.09|386
1617019200000|2021-03-29 12:00:00|195.93|194.43|196.12|194.62|196.14|194.64|195.8|194.3|439
1617019500000|2021-03-29 12:05:00|196.13|194.63|196.93|195.43|196.94|195.44|196.12|194.62|539
1617019800000|2021-03-29 12:10:00|196.92|195.42|196.44|194.94|197.18|195.68|196.41|194.91|401
1617020100000|2021-03-29 12:15:00|196.43|194.93|196.89|195.39|196.99|195.49|196.43|194.93|385
1617020400000|2021-03-29 12:20:00|196.9|195.4|196.71|195.21|197.16|195.66|196.55|195.05|456
1617020700000|2021-03-29 12:25:00|196.7|195.2|196.5|195|196.99|195.49|196.5|195|450
1617021000000|2021-03-29 12:30:00|196.51|195.01|196.08|194.58|196.7|195.2|196.08|194.58|417
1617021300000|2021-03-29 12:35:00|196.06|194.56|196.51|195.01|196.53|195.03|195.94|194.44|428
1617021600000|2021-03-29 12:40:00|196.52|195.02|196.73|195.23|196.79|195.29|196.48|194.98|271
1617021900000|2021-03-29 12:45:00|196.74|195.24|196.44|194.94|196.78|195.28|196.43|194.93|307
1617022200000|2021-03-29 12:50:00|196.45|194.95|196.51|195.01|196.76|195.26|196.44|194.94|334
1617022500000|2021-03-29 12:55:00|196.53|195.03|196.39|194.89|196.63|195.13|196.37|194.87|250
1617022800000|2021-03-29 13:00:00|196.38|194.88|196.68|195.18|196.84|195.34|196.38|194.88|317
1617023100000|2021-03-29 13:05:00|196.67|195.17|195.86|194.36|196.71|195.21|195.8|194.3|339
1617023400000|2021-03-29 13:10:00|195.85|194.35|195.49|193.99|195.93|194.43|195.48|193.98|364
1617023700000|2021-03-29 13:15:00|195.48|193.98|195.93|194.43|196.02|194.52|195.48|193.98|338
1617024000000|2021-03-29 13:20:00|195.94|194.44|195.59|194.09|195.95|194.45|195.53|194.03|289
1617024300000|2021-03-29 13:25:00|195.58|194.08|195.84|194.34|195.84|194.34|195.34|193.84|358
1617024600000|2021-03-29 13:30:00|195.83|194.33|195.73|194.23|196.22|194.72|195.61|194.11|324
1617024900000|2021-03-29 13:35:00|195.76|194.26|195.95|194.45|195.99|194.49|195.74|194.24|260
1617025200000|2021-03-29 13:40:00|195.96|194.46|195.84|194.34|196.08|194.58|195.71|194.21|296
1617025500000|2021-03-29 13:45:00|195.85|194.35|195.61|194.11|195.86|194.36|195.55|194.05|240
1617025800000|2021-03-29 13:50:00|195.62|194.12|195.45|193.95|195.66|194.16|195.43|193.93|251
1617026100000|2021-03-29 13:55:00|195.46|193.96|194.71|193.21|195.53|194.03|194.68|193.18|374
1617026400000|2021-03-29 14:00:00|194.7|193.2|195.05|193.55|195.36|193.86|194.7|193.2|350
1617026700000|2021-03-29 14:05:00|194.99|193.49|193.82|192.32|195.01|193.51|193.31|191.81|399
1617027000000|2021-03-29 14:10:00|193.84|192.34|194.72|193.22|194.72|193.22|193.83|192.33|385
1617027300000|2021-03-29 14:15:00|194.73|193.23|194.6|193.1|194.83|193.33|194.37|192.87|339
1617027600000|2021-03-29 14:20:00|194.61|193.11|194.89|193.39|195.14|193.64|194.53|193.03|311
1617027900000|2021-03-29 14:25:00|194.93|193.43|195.04|193.54|195.18|193.68|194.89|193.39|263
1617028200000|2021-03-29 14:30:00|195.03|193.53|195.51|194.01|195.52|194.02|194.99|193.49|310
1617028500000|2021-03-29 14:35:00|195.53|194.03|195.86|194.36|195.87|194.37|195.39|193.89|242
1617028800000|2021-03-29 14:40:00|195.87|194.37|195.46|193.96|195.88|194.38|195.4|193.9|360
1617029100000|2021-03-29 14:45:00|195.47|193.97|195.08|193.58|195.57|194.07|195.04|193.54|256
1617029400000|2021-03-29 14:50:00|195.07|193.57|195.01|193.51|195.17|193.67|194.89|193.39|206
1617029700000|2021-03-29 14:55:00|195|193.5|195.03|193.53|195.03|193.53|194.59|193.09|228
1617030000000|2021-03-29 15:00:00|195.02|193.52|194.92|193.42|195.11|193.61|194.85|193.35|299
1617030300000|2021-03-29 15:05:00|194.91|193.41|194.5|193|194.92|193.42|194.35|192.85|393
1617030600000|2021-03-29 15:10:00|194.51|193.01|193.94|192.44|194.81|193.31|193.92|192.42|372
1617030900000|2021-03-29 15:15:00|193.93|192.43|194.14|192.64|194.3|192.8|193.29|191.79|523
1617031200000|2021-03-29 15:20:00|194.06|192.56|193.17|191.67|194.09|192.59|192.92|191.42|493
1617031500000|2021-03-29 15:25:00|193.16|191.66|194.26|192.76|194.42|192.92|193.16|191.66|456
1617031800000|2021-03-29 15:30:00|194.27|192.77|194.75|193.25|194.77|193.27|194.25|192.75|371
1617032100000|2021-03-29 15:35:00|194.74|193.24|194.54|193.04|195.12|193.62|194.54|193.04|346
1617032400000|2021-03-29 15:40:00|194.53|193.03|194.17|192.67|194.75|193.25|194.17|192.67|408
1617032700000|2021-03-29 15:45:00|194.16|192.66|194.71|193.21|194.86|193.36|194.11|192.61|385
1617033000000|2021-03-29 15:50:00|194.72|193.22|194.52|193.02|194.94|193.44|194.42|192.92|384
1617033300000|2021-03-29 15:55:00|194.53|193.03|194.36|192.86|194.61|193.11|194.1|192.6|389
1617033600000|2021-03-29 16:00:00|194.4|192.9|194.26|192.76|195.16|193.66|194.22|192.72|514
1617033900000|2021-03-29 16:05:00|194.27|192.77|194.01|192.51|194.31|192.81|193.67|192.17|370
1617034200000|2021-03-29 16:10:00|194|192.5|194.67|193.17|194.67|193.17|193.69|192.19|374
1617034500000|2021-03-29 16:15:00|194.68|193.18|193.65|192.15|194.68|193.18|193.65|192.15|442
1617034800000|2021-03-29 16:20:00|193.64|192.14|193.68|192.18|193.91|192.41|193.37|191.87|407
1617035100000|2021-03-29 16:25:00|193.67|192.17|194.03|192.53|194.07|192.57|193.65|192.15|386
1617035400000|2021-03-29 16:30:00|194.04|192.54|194.56|193.06|194.57|193.07|194.04|192.54|303
1617035700000|2021-03-29 16:35:00|194.55|193.05|195.01|193.51|195.19|193.69|194.54|193.04|385
1617036000000|2021-03-29 16:40:00|195.04|193.54|196.16|194.66|196.2|194.7|194.83|193.33|461
1617036300000|2021-03-29 16:45:00|196.17|194.67|196.33|194.83|196.59|195.09|196.04|194.54|384
1617036600000|2021-03-29 16:50:00|196.34|194.84|196.09|194.59|196.59|195.09|195.87|194.37|391
1617036900000|2021-03-29 16:55:00|196.1|194.6|196.09|194.59|196.3|194.8|196|194.5|348
1617037200000|2021-03-29 17:00:00|196.08|194.58|196.72|195.22|196.72|195.22|196.01|194.51|330
1617037500000|2021-03-29 17:05:00|196.73|195.23|197.7|196.2|197.7|196.2|196.73|195.23|351
1617037800000|2021-03-29 17:10:00|197.69|196.19|197.84|196.34|198.28|196.78|197.17|195.67|515
1617038100000|2021-03-29 17:15:00|197.86|196.36|197.26|195.76|197.9|196.4|197.25|195.75|466
1617038400000|2021-03-29 17:20:00|197.21|195.71|196.92|195.42|197.88|196.38|196.91|195.41|424
1617038700000|2021-03-29 17:25:00|196.93|195.43|196.85|195.35|197.16|195.66|196.7|195.2|383
1617039000000|2021-03-29 17:30:00|196.84|195.34|196.75|195.25|196.89|195.39|196.56|195.06|338
1617039300000|2021-03-29 17:35:00|196.74|195.24|196.11|194.61|196.86|195.36|196.11|194.61|354
1617039600000|2021-03-29 17:40:00|196.12|194.62|196|194.5|196.34|194.84|196|194.5|349
1617039900000|2021-03-29 17:45:00|196.02|194.52|195.96|194.46|196.15|194.65|195.72|194.22|302
1617040200000|2021-03-29 17:50:00|195.95|194.45|195.66|194.16|196.13|194.63|195.65|194.15|297
1617040500000|2021-03-29 17:55:00|195.65|194.15|195.54|194.04|195.71|194.21|195.46|193.96|334
1617040800000|2021-03-29 18:00:00|195.55|194.05|195.41|193.91|195.72|194.22|195.31|193.81|291
1617041100000|2021-03-29 18:05:00|195.42|193.92|195.48|193.98|195.54|194.04|195.4|193.9|191
1617041400000|2021-03-29 18:10:00|195.51|194.01|196.16|194.66|196.16|194.66|195.4|193.9|208
1617041700000|2021-03-29 18:15:00|196.15|194.65|196.34|194.84|196.4|194.9|195.81|194.31|334
1617042000000|2021-03-29 18:20:00|196.33|194.83|196.29|194.79|196.49|194.99|196.1|194.6|340
1617042300000|2021-03-29 18:25:00|196.3|194.8|196.19|194.69|196.33|194.83|196.1|194.6|296
1617042600000|2021-03-29 18:30:00|196.2|194.7|196.17|194.67|196.27|194.77|196.09|194.59|164
1617042900000|2021-03-29 18:35:00|196.16|194.66|196.29|194.79|196.35|194.85|196.02|194.52|256
1617043200000|2021-03-29 18:40:00|196.28|194.78|196.15|194.65|196.35|194.85|195.96|194.46|298
1617043500000|2021-03-29 18:45:00|196.14|194.64|196.17|194.67|196.5|195|196.02|194.52|274
1617043800000|2021-03-29 18:50:00|196.16|194.66|196.43|194.93|196.43|194.93|196.1|194.6|303
1617044100000|2021-03-29 18:55:00|196.38|194.88|196.2|194.7|196.38|194.88|196.06|194.56|267
1617044400000|2021-03-29 19:00:00|196.21|194.71|196.07|194.57|196.33|194.83|196.05|194.55|225
1617044700000|2021-03-29 19:05:00|196.06|194.56|195.68|194.18|196.08|194.58|195.68|194.18|210
1617045000000|2021-03-29 19:10:00|195.69|194.19|195.58|194.08|195.74|194.24|195.47|193.97|274
1617045300000|2021-03-29 19:15:00|195.57|194.07|195.77|194.27|195.8|194.3|195.37|193.87|220
1617045600000|2021-03-29 19:20:00|195.78|194.28|195.42|193.92|195.84|194.34|195.39|193.89|178
1617045900000|2021-03-29 19:25:00|195.43|193.93|195.48|193.98|195.7|194.2|195.36|193.86|243
1617046200000|2021-03-29 19:30:00|195.47|193.97|195.29|193.79|195.54|194.04|195.24|193.74|189
1617046500000|2021-03-29 19:35:00|195.3|193.8|195.27|193.77|195.4|193.9|195.27|193.77|167
1617046800000|2021-03-29 19:40:00|195.26|193.76|194.81|193.31|195.26|193.76|194.73|193.23|208
1617047100000|2021-03-29 19:45:00|194.8|193.3|195.19|193.69|195.26|193.76|194.62|193.12|345
1617047400000|2021-03-29 19:50:00|195.18|193.68|195.26|193.76|195.56|194.06|195.18|193.68|237
1617047700000|2021-03-29 19:55:00|195.25|193.75|194.99|193.49|195.26|193.76|194.84|193.34|337
1617048000000|2021-03-29 20:00:00|195|193.5|194.77|193.27|195.36|193.86|194.65|193.15|368
1617048300000|2021-03-29 20:05:00|194.78|193.28|194.78|193.28|195.02|193.52|194.77|193.27|328
1617048600000|2021-03-29 20:10:00|194.79|193.29|194.69|193.19|194.79|193.29|194.5|193|304
1617048900000|2021-03-29 20:15:00|194.7|193.2|194.98|193.48|195.18|193.68|194.69|193.19|306
1617049200000|2021-03-29 20:20:00|194.99|193.49|195.26|193.76|195.27|193.77|194.99|193.49|253
1617049500000|2021-03-29 20:25:00|195.25|193.75|194.98|193.48|195.25|193.75|194.9|193.4|331
1617049800000|2021-03-29 20:30:00|194.99|193.49|195.02|193.52|195.05|193.55|194.63|193.13|307
1617050100000|2021-03-29 20:35:00|195.03|193.53|195.15|193.65|195.28|193.78|195.02|193.52|281
1617050400000|2021-03-29 20:40:00|195.14|193.64|194.92|193.42|195.17|193.67|194.89|193.39|239
1617050700000|2021-03-29 20:45:00|194.93|193.43|194.7|193.2|195.05|193.55|194.66|193.16|259
1617051000000|2021-03-29 20:50:00|194.69|193.19|194.75|193.25|194.82|193.32|194.53|193.03|239
1617051300000|2021-03-29 20:55:00|194.73|193.23|194.81|193.31|194.81|193.31|194.54|193.04|262
1617051600000|2021-03-29 21:00:00|194.84|193.34|195.2|193.7|195.2|193.7|194.76|193.26|145
1617051900000|2021-03-29 21:05:00|195.19|193.69|195.53|194.03|195.53|194.03|195.18|193.68|184
1617052200000|2021-03-29 21:10:00|195.54|194.04|195.3|193.8|195.95|194.45|195.3|193.8|211
1617052500000|2021-03-29 21:15:00|195.29|193.79|194.85|193.35|195.3|193.8|194.85|193.35|139
1617052800000|2021-03-29 21:20:00|194.86|193.36|194.84|193.34|194.89|193.39|194.72|193.22|140
1617053100000|2021-03-29 21:25:00|194.85|193.35|195.35|193.85|195.36|193.86|194.83|193.33|158
1617053400000|2021-03-29 21:30:00|195.36|193.86|194.93|193.43|195.38|193.88|194.91|193.41|171
1617053700000|2021-03-29 21:35:00|194.92|193.42|195.26|193.76|195.27|193.77|194.73|193.23|183
1617054000000|2021-03-29 21:40:00|195.28|193.78|195.46|193.96|195.47|193.97|195.23|193.73|157
1617054300000|2021-03-29 21:45:00|195.45|193.95|195.49|193.99|195.5|194|195.29|193.79|162
1617054600000|2021-03-29 21:50:00|195.5|194|194.94|193.44|195.51|194.01|194.85|193.35|199
1617054900000|2021-03-29 21:55:00|194.93|193.43|195.05|193.55|195.22|193.72|194.93|193.43|183
1617055200000|2021-03-29 22:00:00|195.06|193.56|195.32|193.82|195.34|193.84|194.75|193.25|277
1617055500000|2021-03-29 22:05:00|195.31|193.81|195.24|193.74|195.31|193.81|195.06|193.56|293
1617055800000|2021-03-29 22:10:00|195.23|193.73|195.9|194.4|195.9|194.4|195.21|193.71|243
1617056100000|2021-03-29 22:15:00|195.88|194.38|195.47|193.97|195.89|194.39|195.47|193.97|284
1617056400000|2021-03-29 22:20:00|195.46|193.96|195.54|194.04|195.55|194.05|195.36|193.86|205
1617056700000|2021-03-29 22:25:00|195.53|194.03|195.49|193.99|195.53|194.03|195.4|193.9|139
1617057000000|2021-03-29 22:30:00|195.48|193.98|195.47|193.97|195.5|194|195.43|193.93|116
1617057300000|2021-03-29 22:35:00|195.48|193.98|195.37|193.87|195.48|193.98|195.34|193.84|138
1617057600000|2021-03-29 22:40:00|195.36|193.86|195.37|193.87|195.43|193.93|195.35|193.85|111
1617057900000|2021-03-29 22:45:00|195.36|193.86|195.36|193.86|195.42|193.92|195.31|193.81|135
1617058200000|2021-03-29 22:50:00|195.35|193.85|195.15|193.65|195.37|193.87|195.12|193.62|165
1617058500000|2021-03-29 22:55:00|195.16|193.66|195.76|194.26|195.8|194.3|195.15|193.65|263
1617058800000|2021-03-29 23:00:00|195.77|194.27|195.18|193.68|195.78|194.28|195.16|193.66|230
1617059100000|2021-03-29 23:05:00|195.19|193.69|195.15|193.65|195.48|193.98|195.11|193.61|152
1617059400000|2021-03-29 23:10:00|195.14|193.64|194.97|193.47|195.19|193.69|194.91|193.41|210
1617059700000|2021-03-29 23:15:00|194.95|193.45|194.84|193.34|194.95|193.45|194.62|193.12|274
1617060000000|2021-03-29 23:20:00|194.85|193.35|194.5|193|194.85|193.35|194.47|192.97|206
1617060300000|2021-03-29 23:25:00|194.51|193.01|194.21|192.71|194.51|193.01|194.16|192.66|180
1617060600000|2021-03-29 23:30:00|194.22|192.72|193.84|192.34|194.23|192.73|193.73|192.23|239
1617060900000|2021-03-29 23:35:00|193.83|192.33|194.37|192.87|194.42|192.92|193.81|192.31|297
1617061200000|2021-03-29 23:40:00|194.38|192.88|194.48|192.98|194.84|193.34|194.35|192.85|315
1617061500000|2021-03-29 23:45:00|194.47|192.97|195.03|193.53|195.03|193.53|194.28|192.78|331
1617061800000|2021-03-29 23:50:00|195.02|193.52|194.8|193.3|195.02|193.52|194.72|193.22|202
1617062100000|2021-03-29 23:55:00|194.79|193.29|194.45|192.95|194.79|193.29|194.41|192.91|235
1617062400000|2021-03-30 00:00:00|194.46|192.96|194.75|193.25|195.07|193.57|194.39|192.89|379
1617062700000|2021-03-30 00:05:00|194.76|193.26|194.66|193.16|195.05|193.55|194.66|193.16|273
1617063000000|2021-03-30 00:10:00|194.67|193.17|194.19|192.69|194.68|193.18|194.11|192.61|288
1617063300000|2021-03-30 00:15:00|194.2|192.7|194.25|192.75|194.31|192.81|194.05|192.55|259
1617063600000|2021-03-30 00:20:00|194.24|192.74|195.01|193.51|195.01|193.51|194.12|192.62|311
1617063900000|2021-03-30 00:25:00|195|193.5|196.31|194.81|196.32|194.82|195|193.5|362
1617064200000|2021-03-30 00:30:00|196.32|194.82|195.73|194.23|196.53|195.03|195.7|194.2|282
1617064500000|2021-03-30 00:35:00|195.74|194.24|196.05|194.55|196.18|194.68|195.74|194.24|270
1617064800000|2021-03-30 00:40:00|196.04|194.54|196.08|194.58|196.12|194.62|195.96|194.46|196
1617065100000|2021-03-30 00:45:00|196.07|194.57|195.6|194.1|196.07|194.57|195.6|194.1|215
1617065400000|2021-03-30 00:50:00|195.61|194.11|195.4|193.9|195.62|194.12|195.37|193.87|220
1617065700000|2021-03-30 00:55:00|195.39|193.89|195.31|193.81|195.53|194.03|195.28|193.78|211
1617066000000|2021-03-30 01:00:00|195.3|193.8|194.9|193.4|195.3|193.8|194.81|193.31|313
1617066300000|2021-03-30 01:05:00|194.92|193.42|194.24|192.74|194.92|193.42|194.19|192.69|280
1617066600000|2021-03-30 01:10:00|194.22|192.72|194.43|192.93|194.65|193.15|194.16|192.66|320
1617066900000|2021-03-30 01:15:00|194.44|192.94|193.96|192.46|194.44|192.94|193.9|192.4|299
1617067200000|2021-03-30 01:20:00|193.97|192.47|194.21|192.71|194.26|192.76|193.87|192.37|260
1617067500000|2021-03-30 01:25:00|194.22|192.72|194.41|192.91|194.69|193.19|194.03|192.53|283
1617067800000|2021-03-30 01:30:00|194.4|192.9|193.86|192.36|194.4|192.9|193.85|192.35|291
1617068100000|2021-03-30 01:35:00|193.85|192.35|193.91|192.41|193.94|192.44|193.69|192.19|250
1617068400000|2021-03-30 01:40:00|193.92|192.42|193.71|192.21|194.07|192.57|193.71|192.21|290
1617068700000|2021-03-30 01:45:00|193.7|192.2|192.56|191.06|193.78|192.28|192.32|190.82|489
1617069000000|2021-03-30 01:50:00|192.55|191.05|192.6|191.1|193.19|191.69|192.55|191.05|367
1617069300000|2021-03-30 01:55:00|192.59|191.09|192.23|190.73|192.67|191.17|191.56|190.06|394
1617069600000|2021-03-30 02:00:00|192.24|190.74|191.47|189.97|192.28|190.78|191.41|189.91|407
1617069900000|2021-03-30 02:05:00|191.46|189.96|191.34|189.84|192.12|190.62|191.34|189.84|415
1617070200000|2021-03-30 02:10:00|191.3|189.8|192.14|190.64|192.15|190.65|191.22|189.72|341
1617070500000|2021-03-30 02:15:00|192.15|190.65|192.27|190.77|192.85|191.35|191.85|190.35|433
1617070800000|2021-03-30 02:20:00|192.26|190.76|192.14|190.64|192.34|190.84|191.79|190.29|317
1617071100000|2021-03-30 02:25:00|192.15|190.65|192.5|191|192.53|191.03|191.93|190.43|293
1617071400000|2021-03-30 02:30:00|192.49|190.99|192.44|190.94|192.8|191.3|192.36|190.86|270
1617071700000|2021-03-30 02:35:00|192.45|190.95|192.76|191.26|192.88|191.38|192.14|190.64|311
1617072000000|2021-03-30 02:40:00|192.79|191.29|192.92|191.42|192.92|191.42|192.39|190.89|286
1617072300000|2021-03-30 02:45:00|192.91|191.41|192.32|190.82|193.01|191.51|192.32|190.82|314
1617072600000|2021-03-30 02:50:00|192.31|190.81|191.77|190.27|192.48|190.98|191.77|190.27|361
1617072900000|2021-03-30 02:55:00|191.76|190.26|191.72|190.22|191.88|190.38|191.57|190.07|394
1617073200000|2021-03-30 03:00:00|191.71|190.21|191.74|190.24|191.84|190.34|191.47|189.97|314
1617073500000|2021-03-30 03:05:00|191.76|190.26|191.88|190.38|192.09|190.59|191.55|190.05|343
1617073800000|2021-03-30 03:10:00|191.89|190.39|191.82|190.32|192.03|190.53|191.72|190.22|321
1617074100000|2021-03-30 03:15:00|191.81|190.31|191.48|189.98|191.93|190.43|191.47|189.97|306
1617074400000|2021-03-30 03:20:00|191.49|189.99|191.67|190.17|191.8|190.3|191.34|189.84|280
1617074700000|2021-03-30 03:25:00|191.66|190.16|191.15|189.65|191.66|190.16|191.12|189.62|315
1617075000000|2021-03-30 03:30:00|191.13|189.63|191.79|190.29|192.02|190.52|191.04|189.54|317
1617075300000|2021-03-30 03:35:00|191.78|190.28|191.93|190.43|192.27|190.77|191.76|190.26|287
1617075600000|2021-03-30 03:40:00|191.94|190.44|192.05|190.55|192.06|190.56|191.71|190.21|266
1617075900000|2021-03-30 03:45:00|192.06|190.56|191.79|190.29|192.12|190.62|191.74|190.24|237
1617076200000|2021-03-30 03:50:00|191.78|190.28|191.5|190|191.78|190.28|191.5|190|233
1617076500000|2021-03-30 03:55:00|191.51|190.01|191.68|190.18|191.71|190.21|191.49|189.99|192
1617076800000|2021-03-30 04:00:00|191.67|190.17|191.11|189.61|191.67|190.17|191.09|189.59|271
1617077100000|2021-03-30 04:05:00|191.12|189.62|192.09|190.59|192.09|190.59|191.11|189.61|300
1617077400000|2021-03-30 04:10:00|192.08|190.58|191.45|189.95|192.12|190.62|191.45|189.95|295
1617077700000|2021-03-30 04:15:00|191.46|189.96|192.02|190.52|192.03|190.53|191.2|189.7|356
1617078000000|2021-03-30 04:20:00|192.11|190.61|191.8|190.3|192.37|190.87|191.76|190.26|345
1617078300000|2021-03-30 04:25:00|191.81|190.31|192.67|191.17|192.67|191.17|191.81|190.31|354
1617078600000|2021-03-30 04:30:00|192.66|191.16|192.32|190.82|192.66|191.16|192.29|190.79|266
1617078900000|2021-03-30 04:35:00|192.31|190.81|192.53|191.03|192.68|191.18|192.14|190.64|264
1617079200000|2021-03-30 04:40:00|192.54|191.04|192.65|191.15|192.74|191.24|192.52|191.02|154
1617079500000|2021-03-30 04:45:00|192.64|191.14|192.98|191.48|192.98|191.48|192.49|190.99|314
1617079800000|2021-03-30 04:50:00|192.96|191.46|192.82|191.32|192.97|191.47|192.8|191.3|303
1617080100000|2021-03-30 04:55:00|192.83|191.33|192.29|190.79|192.99|191.49|192.28|190.78|289
1617080400000|2021-03-30 05:00:00|192.28|190.78|192.31|190.81|192.44|190.94|192.02|190.52|337
1617080700000|2021-03-30 05:05:00|192.3|190.8|191.76|190.26|192.35|190.85|191.7|190.2|267
1617081000000|2021-03-30 05:10:00|191.77|190.27|191.39|189.89|191.77|190.27|191.38|189.88|301
1617081300000|2021-03-30 05:15:00|191.4|189.9|191.28|189.78|191.49|189.99|191.22|189.72|261
1617081600000|2021-03-30 05:20:00|191.25|189.75|191.3|189.8|191.56|190.06|191.22|189.72|334
1617081900000|2021-03-30 05:25:00|191.29|189.79|191.22|189.72|191.3|189.8|191.2|189.7|179
1617082200000|2021-03-30 05:30:00|191.21|189.71|191.53|190.03|191.58|190.08|191.1|189.6|302
1617082500000|2021-03-30 05:35:00|191.52|190.02|191.91|190.41|192.04|190.54|191.48|189.98|355
1617082800000|2021-03-30 05:40:00|191.92|190.42|191.46|189.96|192|190.5|191.4|189.9|344
1617083100000|2021-03-30 05:45:00|191.47|189.97|191.37|189.87|191.47|189.97|191.09|189.59|319
1617083400000|2021-03-30 05:50:00|191.36|189.86|191.74|190.24|191.74|190.24|191.17|189.67|248
1617083700000|2021-03-30 05:55:00|191.76|190.26|191.88|190.38|191.95|190.45|191.68|190.18|370
1617084000000|2021-03-30 06:00:00|191.9|190.4|191.69|190.19|191.91|190.41|191.63|190.13|219
1617084300000|2021-03-30 06:05:00|191.68|190.18|191.64|190.14|191.69|190.19|191.46|189.96|259
1617084600000|2021-03-30 06:10:00|191.63|190.13|191.76|190.26|191.98|190.48|191.62|190.12|227
1617084900000|2021-03-30 06:15:00|191.78|190.28|191.63|190.13|191.8|190.3|191.29|189.79|273
1617085200000|2021-03-30 06:20:00|191.64|190.14|191.65|190.15|191.81|190.31|191.32|189.82|324
1617085500000|2021-03-30 06:25:00|191.68|190.18|191.63|190.13|191.96|190.46|191.48|189.98|329
1617085800000|2021-03-30 06:30:00|191.64|190.14|191.92|190.42|191.96|190.46|191.46|189.96|255
1617086100000|2021-03-30 06:35:00|191.91|190.41|191.4|189.9|191.93|190.43|191.39|189.89|313
1617086400000|2021-03-30 06:40:00|191.39|189.89|191.54|190.04|191.54|190.04|191.18|189.68|265
1617086700000|2021-03-30 06:45:00|191.53|190.03|192.29|190.79|192.63|191.13|191.5|190|445
1617087000000|2021-03-30 06:50:00|192.3|190.8|192.19|190.69|192.71|191.21|192.18|190.68|389
1617087300000|2021-03-30 06:55:00|192.2|190.7|192.66|191.16|192.69|191.19|192.19|190.69|349
1617087600000|2021-03-30 07:00:00|192.65|191.15|192.82|191.32|192.83|191.33|192.53|191.03|255
1617087900000|2021-03-30 07:05:00|192.83|191.33|192.69|191.19|193.28|191.78|192.68|191.18|277
1617088200000|2021-03-30 07:10:00|192.7|191.2|192.3|190.8|192.7|191.2|192.29|190.79|282
1617088500000|2021-03-30 07:15:00|192.29|190.79|192.19|190.69|192.44|190.94|192.1|190.6|298
1617088800000|2021-03-30 07:20:00|192.2|190.7|192.33|190.83|192.68|191.18|192.18|190.68|392
1617089100000|2021-03-30 07:25:00|192.34|190.84|192.31|190.81|192.47|190.97|192.31|190.81|263
1617089400000|2021-03-30 07:30:00|192.3|190.8|192.1|190.6|192.35|190.85|192.1|190.6|278
1617089700000|2021-03-30 07:35:00|192.09|190.59|192.17|190.67|192.17|190.67|191.89|190.39|250
1617090000000|2021-03-30 07:40:00|192.18|190.68|192.69|191.19|192.81|191.31|192.17|190.67|252
1617090300000|2021-03-30 07:45:00|192.7|191.2|192.77|191.27|192.78|191.28|192.29|190.79|303
1617090600000|2021-03-30 07:50:00|192.78|191.28|193.17|191.67|193.37|191.87|192.77|191.27|227
1617090900000|2021-03-30 07:55:00|193.16|191.66|193.35|191.85|193.39|191.89|193.15|191.65|178
1617091200000|2021-03-30 08:00:00|193.34|191.84|193.63|192.13|193.92|192.42|193.27|191.77|370
1617091500000|2021-03-30 08:05:00|193.62|192.12|193.04|191.54|193.63|192.13|192.91|191.41|354
1617091800000|2021-03-30 08:10:00|193.05|191.55|193.25|191.75|193.43|191.93|193.05|191.55|296
1617092100000|2021-03-30 08:15:00|193.27|191.77|192.92|191.42|193.31|191.81|192.89|191.39|245
1617092400000|2021-03-30 08:20:00|192.91|191.41|192.39|190.89|192.92|191.42|192.22|190.72|367
1617092700000|2021-03-30 08:25:00|192.4|190.9|192.52|191.02|192.53|191.03|192.21|190.71|286
1617093000000|2021-03-30 08:30:00|192.53|191.03|192.56|191.06|192.63|191.13|192.37|190.87|259
1617093300000|2021-03-30 08:35:00|192.57|191.07|192.56|191.06|192.6|191.1|192.43|190.93|233
1617093600000|2021-03-30 08:40:00|192.57|191.07|193.84|192.34|194.03|192.53|192.52|191.02|280
1617093900000|2021-03-30 08:45:00|193.76|192.26|193.66|192.16|194|192.5|193.54|192.04|263
1617094200000|2021-03-30 08:50:00|193.67|192.17|193.64|192.14|193.86|192.36|193.56|192.06|213
1617094500000|2021-03-30 08:55:00|193.65|192.15|193.73|192.23|193.83|192.33|193.38|191.88|228
1617094800000|2021-03-30 09:00:00|193.72|192.22|193.68|192.18|193.73|192.23|193.4|191.9|256
1617095100000|2021-03-30 09:05:00|193.67|192.17|194.16|192.66|194.2|192.7|193.63|192.13|271
1617095400000|2021-03-30 09:10:00|194.17|192.67|193.83|192.33|194.17|192.67|193.8|192.3|200
1617095700000|2021-03-30 09:15:00|193.82|192.32|193.68|192.18|193.9|192.4|193.51|192.01|270
1617096000000|2021-03-30 09:20:00|193.69|192.19|193.13|191.63|193.7|192.2|193.13|191.63|246
1617096300000|2021-03-30 09:25:00|193.12|191.62|193.64|192.14|193.78|192.28|193.01|191.51|329
1617096600000|2021-03-30 09:30:00|193.65|192.15|194.46|192.96|194.61|193.11|193.4|191.9|368
1617096900000|2021-03-30 09:35:00|194.45|192.95|195.11|193.61|195.49|193.99|194.37|192.87|449
1617097200000|2021-03-30 09:40:00|195.12|193.62|195.77|194.27|195.83|194.33|195.11|193.61|453
1617097500000|2021-03-30 09:45:00|195.76|194.26|195.76|194.26|195.98|194.48|195.56|194.06|403
1617097800000|2021-03-30 09:50:00|195.77|194.27|196.46|194.96|196.82|195.32|195.64|194.14|421
1617098100000|2021-03-30 09:55:00|196.47|194.97|196.63|195.13|196.74|195.24|195.93|194.43|435
1617098400000|2021-03-30 10:00:00|196.64|195.14|197.61|196.11|197.62|196.12|196.57|195.07|478
1617098700000|2021-03-30 10:05:00|197.62|196.12|197.04|195.54|197.77|196.27|196.97|195.47|423
1617099000000|2021-03-30 10:10:00|197.05|195.55|197.81|196.31|197.88|196.38|197.04|195.54|414
1617099300000|2021-03-30 10:15:00|197.8|196.3|197.59|196.09|198.07|196.57|197.52|196.02|507
1617099600000|2021-03-30 10:20:00|197.58|196.08|198.3|196.8|198.49|196.99|197.49|195.99|406
1617099900000|2021-03-30 10:25:00|198.32|196.82|197.91|196.41|198.34|196.84|197.58|196.08|393
1617100200000|2021-03-30 10:30:00|197.9|196.4|197.76|196.26|197.93|196.43|197.59|196.09|318
1617100500000|2021-03-30 10:35:00|197.75|196.25|197.51|196.01|197.77|196.27|197.46|195.96|244
1617100800000|2021-03-30 10:40:00|197.5|196|196.49|194.99|197.5|196|196.37|194.87|475
1617101100000|2021-03-30 10:45:00|196.48|194.98|197.25|195.75|197.4|195.9|196.47|194.97|385
1617101400000|2021-03-30 10:50:00|197.26|195.76|197.72|196.22|197.72|196.22|197.24|195.74|286
1617101700000|2021-03-30 10:55:00|197.76|196.26|197.73|196.23|197.79|196.29|197.43|195.93|299
1617102000000|2021-03-30 11:00:00|197.72|196.22|199.53|198.03|200.23|198.73|197.72|196.22|412
1617102300000|2021-03-30 11:05:00|199.54|198.04|199.98|198.48|200.32|198.82|199.15|197.65|535
1617102600000|2021-03-30 11:10:00|199.99|198.49|199.49|197.99|199.99|198.49|199.22|197.72|464
1617102900000|2021-03-30 11:15:00|199.48|197.98|199.4|197.9|199.5|198|199.18|197.68|350
1617103200000|2021-03-30 11:20:00|199.41|197.91|199.09|197.59|199.56|198.06|198.77|197.27|414
1617103500000|2021-03-30 11:25:00|199.08|197.58|199.7|198.2|199.75|198.25|199.01|197.51|304
1617103800000|2021-03-30 11:30:00|199.69|198.19|199.64|198.14|200.17|198.67|199.63|198.13|359
1617104100000|2021-03-30 11:35:00|199.65|198.15|199.68|198.18|199.85|198.35|199.47|197.97|382
1617104400000|2021-03-30 11:40:00|199.66|198.16|199.88|198.38|199.93|198.43|199.63|198.13|265
1617104700000|2021-03-30 11:45:00|199.89|198.39|199.8|198.3|199.97|198.47|199.52|198.02|269
1617105000000|2021-03-30 11:50:00|199.77|198.27|200.45|198.95|200.45|198.95|199.77|198.27|209
1617105300000|2021-03-30 11:55:00|200.44|198.94|200.48|198.98|200.48|198.98|200.08|198.58|350
1617105600000|2021-03-30 12:00:00|200.47|198.97|200.13|198.63|200.77|199.27|199.9|198.4|406
1617105900000|2021-03-30 12:05:00|200.12|198.62|199.94|198.44|200.45|198.95|199.94|198.44|371
1617106200000|2021-03-30 12:10:00|199.93|198.43|199.72|198.22|199.99|198.49|199.27|197.77|368
1617106500000|2021-03-30 12:15:00|199.73|198.23|198.77|197.27|199.73|198.23|198.7|197.2|397
1617106800000|2021-03-30 12:20:00|198.78|197.28|198.88|197.38|199.11|197.61|198.75|197.25|285
1617107100000|2021-03-30 12:25:00|198.89|197.39|198.72|197.22|198.98|197.48|198.47|196.97|201
1617107400000|2021-03-30 12:30:00|198.73|197.23|199.02|197.52|199.11|197.61|198.73|197.23|345
1617107700000|2021-03-30 12:35:00|199.04|197.54|199.01|197.51|199.15|197.65|198.71|197.21|306
1617108000000|2021-03-30 12:40:00|199|197.5|199.3|197.8|199.34|197.84|198.98|197.48|247
1617108300000|2021-03-30 12:45:00|199.31|197.81|198.93|197.43|199.32|197.82|198.93|197.43|187
1617108600000|2021-03-30 12:50:00|198.92|197.42|199.08|197.58|199.09|197.59|198.85|197.35|264
1617108900000|2021-03-30 12:55:00|199.07|197.57|198.61|197.11|199.09|197.59|198.61|197.11|189
1617109200000|2021-03-30 13:00:00|198.67|197.17|198.99|197.49|199.44|197.94|198.62|197.12|326
1617109500000|2021-03-30 13:05:00|199|197.5|198.26|196.76|199|197.5|198.25|196.75|380
1617109800000|2021-03-30 13:10:00|198.27|196.77|197.74|196.24|198.45|196.95|197.74|196.24|385
1617110100000|2021-03-30 13:15:00|197.72|196.22|197.93|196.43|198.13|196.63|197.1|195.6|363
1617110400000|2021-03-30 13:20:00|197.92|196.42|198.41|196.91|198.69|197.19|197.92|196.42|302
1617110700000|2021-03-30 13:25:00|198.43|196.93|198.3|196.8|198.48|196.98|198.2|196.7|278
1617111000000|2021-03-30 13:30:00|198.29|196.79|197.92|196.42|198.39|196.89|197.92|196.42|344
1617111300000|2021-03-30 13:35:00|197.9|196.4|198.03|196.53|198.27|196.77|197.81|196.31|374
1617111600000|2021-03-30 13:40:00|198.02|196.52|197.68|196.18|198.22|196.72|197.6|196.1|280
1617111900000|2021-03-30 13:45:00|197.67|196.17|197.3|195.8|197.77|196.27|197.26|195.76|325
1617112200000|2021-03-30 13:50:00|197.27|195.77|196.93|195.43|197.28|195.78|196.78|195.28|265
1617112500000|2021-03-30 13:55:00|196.94|195.44|197.14|195.64|197.14|195.64|196.81|195.31|273
1617112800000|2021-03-30 14:00:00|197.13|195.63|196.89|195.39|197.35|195.85|196.82|195.32|345
1617113100000|2021-03-30 14:05:00|196.9|195.4|196.68|195.18|196.98|195.48|196.68|195.18|398
1617113400000|2021-03-30 14:10:00|196.69|195.19|196.83|195.33|196.96|195.46|196.31|194.81|367
1617113700000|2021-03-30 14:15:00|196.82|195.32|196.8|195.3|197.21|195.71|196.79|195.29|401
1617114000000|2021-03-30 14:20:00|196.79|195.29|196.68|195.18|196.82|195.32|196.26|194.76|417
1617114300000|2021-03-30 14:25:00|196.67|195.17|197.26|195.76|197.33|195.83|196.51|195.01|385
1617114600000|2021-03-30 14:30:00|197.24|195.74|197.57|196.07|197.59|196.09|197.2|195.7|353
1617114900000|2021-03-30 14:35:00|197.56|196.06|197.8|196.3|197.81|196.31|197.44|195.94|297
1617115200000|2021-03-30 14:40:00|197.79|196.29|198.32|196.82|198.34|196.84|197.77|196.27|316
1617115500000|2021-03-30 14:45:00|198.33|196.83|197.77|196.27|198.34|196.84|197.75|196.25|253
1617115800000|2021-03-30 14:50:00|197.78|196.28|197.69|196.19|197.79|196.29|197.42|195.92|261
1617116100000|2021-03-30 14:55:00|197.68|196.18|197.72|196.22|197.74|196.24|197.53|196.03|256
1617116400000|2021-03-30 15:00:00|197.71|196.21|198.29|196.79|198.3|196.8|197.12|195.62|436
1617116700000|2021-03-30 15:05:00|198.28|196.78|198.97|197.47|199.1|197.6|198.22|196.72|508
1617117000000|2021-03-30 15:10:00|198.98|197.48|198.56|197.06|199|197.5|198.17|196.67|335
1617117300000|2021-03-30 15:15:00|198.59|197.09|198.43|196.93|198.87|197.37|198.42|196.92|373
1617117600000|2021-03-30 15:20:00|198.42|196.92|197.61|196.11|198.44|196.94|197.61|196.11|378
1617117900000|2021-03-30 15:25:00|197.62|196.12|197.9|196.4|198.04|196.54|197.6|196.1|372
1617118200000|2021-03-30 15:30:00|197.91|196.41|197.88|196.38|198|196.5|197.75|196.25|310
1617118500000|2021-03-30 15:35:00|197.87|196.37|197.58|196.08|197.94|196.44|197.57|196.07|250
1617118800000|2021-03-30 15:40:00|197.59|196.09|197.8|196.3|197.86|196.36|197.58|196.08|301
1617119100000|2021-03-30 15:45:00|197.79|196.29|197.43|195.93|197.81|196.31|197.39|195.89|261
1617119400000|2021-03-30 15:50:00|197.44|195.94|197.05|195.55|197.46|195.96|196.9|195.4|445
1617119700000|2021-03-30 15:55:00|197.04|195.54|196.7|195.2|197.13|195.63|196.68|195.18|260
1617120000000|2021-03-30 16:00:00|196.68|195.18|196.98|195.48|197.82|196.32|196.67|195.17|581
1617120300000|2021-03-30 16:05:00|196.97|195.47|197.64|196.14|197.7|196.2|196.66|195.16|396
1617120600000|2021-03-30 16:10:00|197.63|196.13|197.69|196.19|197.9|196.4|197.59|196.09|365
1617120900000|2021-03-30 16:15:00|197.7|196.2|197.45|195.95|197.71|196.21|197.39|195.89|281
1617121200000|2021-03-30 16:20:00|197.44|195.94|197.32|195.82|197.6|196.1|197.22|195.72|348
1617121500000|2021-03-30 16:25:00|197.33|195.83|197.69|196.19|197.73|196.23|197.31|195.81|320
1617121800000|2021-03-30 16:30:00|197.68|196.18|197.74|196.24|197.86|196.36|197.68|196.18|280
1617122100000|2021-03-30 16:35:00|197.73|196.23|197.73|196.23|197.84|196.34|197.69|196.19|272
1617122400000|2021-03-30 16:40:00|197.72|196.22|197.45|195.95|197.76|196.26|197.24|195.74|342
1617122700000|2021-03-30 16:45:00|197.46|195.96|197.76|196.26|197.76|196.26|197.34|195.84|356
1617123000000|2021-03-30 16:50:00|197.75|196.25|197.56|196.06|197.76|196.26|197.53|196.03|278
1617123300000|2021-03-30 16:55:00|197.55|196.05|197.39|195.89|197.59|196.09|197.2|195.7|210
1617123600000|2021-03-30 17:00:00|197.4|195.9|197.65|196.15|197.69|196.19|197.4|195.9|273
1617123900000|2021-03-30 17:05:00|197.66|196.16|197.46|195.96|197.67|196.17|197.46|195.96|192
1617124200000|2021-03-30 17:10:00|197.42|195.92|197.4|195.9|197.6|196.1|197.39|195.89|239
1617124500000|2021-03-30 17:15:00|197.39|195.89|197.6|196.1|197.63|196.13|197.31|195.81|266
1617124800000|2021-03-30 17:20:00|197.59|196.09|198.03|196.53|198.04|196.54|197.59|196.09|312
1617125100000|2021-03-30 17:25:00|198.04|196.54|198.01|196.51|198.05|196.55|197.92|196.42|265
1617125400000|2021-03-30 17:30:00|198.02|196.52|198.3|196.8|198.35|196.85|197.99|196.49|293
1617125700000|2021-03-30 17:35:00|198.31|196.81|197.87|196.37|198.31|196.81|197.84|196.34|303
1617126000000|2021-03-30 17:40:00|197.88|196.38|197.42|195.92|197.91|196.41|197.37|195.87|245
1617126300000|2021-03-30 17:45:00|197.41|195.91|197.63|196.13|197.7|196.2|197.4|195.9|253
1617126600000|2021-03-30 17:50:00|197.64|196.14|197.54|196.04|197.67|196.17|197.52|196.02|152
1617126900000|2021-03-30 17:55:00|197.53|196.03|197.19|195.69|197.54|196.04|196.89|195.39|300
1617127200000|2021-03-30 18:00:00|197.2|195.7|197.29|195.79|197.33|195.83|197.12|195.62|324
1617127500000|2021-03-30 18:05:00|197.27|195.77|198.11|196.61|198.21|196.71|197.25|195.75|414
1617127800000|2021-03-30 18:10:00|198.1|196.6|198.09|196.59|198.22|196.72|198.01|196.51|290
1617128100000|2021-03-30 18:15:00|198.08|196.58|198.07|196.57|198.2|196.7|198.06|196.56|231
1617128400000|2021-03-30 18:20:00|198.06|196.56|197.63|196.13|198.08|196.58|197.6|196.1|237
1617128700000|2021-03-30 18:25:00|197.64|196.14|197.39|195.89|197.7|196.2|197.31|195.81|274
1617129000000|2021-03-30 18:30:00|197.38|195.88|197.27|195.77|197.39|195.89|197.07|195.57|349
1617129300000|2021-03-30 18:35:00|197.32|195.82|197.21|195.71|197.42|195.92|197.14|195.64|341
1617129600000|2021-03-30 18:40:00|197.2|195.7|197.27|195.77|197.39|195.89|197.18|195.68|352
1617129900000|2021-03-30 18:45:00|197.25|195.75|197.45|195.95|197.48|195.98|197.25|195.75|284
1617130200000|2021-03-30 18:50:00|197.44|195.94|197.14|195.64|197.44|195.94|197.13|195.63|258
1617130500000|2021-03-30 18:55:00|197.12|195.62|197.19|195.69|197.21|195.71|197.02|195.52|354
1617130800000|2021-03-30 19:00:00|197.22|195.72|197.17|195.67|197.22|195.72|196.88|195.38|319
1617131100000|2021-03-30 19:05:00|197.18|195.68|197.09|195.59|197.2|195.7|196.9|195.4|300
1617131400000|2021-03-30 19:10:00|197.1|195.6|196.84|195.34|197.1|195.6|196.81|195.31|260
1617131700000|2021-03-30 19:15:00|196.85|195.35|196.92|195.42|197.02|195.52|196.83|195.33|288
1617132000000|2021-03-30 19:20:00|196.91|195.41|196.94|195.44|196.98|195.48|196.87|195.37|211
1617132300000|2021-03-30 19:25:00|196.93|195.43|197.26|195.76|197.26|195.76|196.89|195.39|207
1617132600000|2021-03-30 19:30:00|197.27|195.77|197.33|195.83|197.46|195.96|197.03|195.53|330
1617132900000|2021-03-30 19:35:00|197.32|195.82|197.21|195.71|197.55|196.05|197.2|195.7|240
1617133200000|2021-03-30 19:40:00|197.22|195.72|196.99|195.49|197.29|195.79|196.93|195.43|300
1617133500000|2021-03-30 19:45:00|196.98|195.48|196.86|195.36|197.04|195.54|196.83|195.33|249
1617133800000|2021-03-30 19:50:00|196.85|195.35|196.99|195.49|197.01|195.51|196.79|195.29|182
1617134100000|2021-03-30 19:55:00|197.01|195.51|197.41|195.91|197.41|195.91|196.9|195.4|330
1617134400000|2021-03-30 20:00:00|197.42|195.92|196.78|195.28|197.44|195.94|196.74|195.24|355
1617134700000|2021-03-30 20:05:00|196.79|195.29|195.33|193.83|196.79|195.29|195.25|193.75|404
1617135000000|2021-03-30 20:10:00|195.34|193.84|194.63|193.13|195.34|193.84|194.24|192.74|516
1617135300000|2021-03-30 20:15:00|194.64|193.14|195.83|194.33|195.91|194.41|194.59|193.09|447
1617135600000|2021-03-30 20:20:00|195.82|194.32|194.79|193.29|195.82|194.32|194.62|193.12|426
1617135900000|2021-03-30 20:25:00|194.78|193.28|194.76|193.26|194.97|193.47|194.57|193.07|418
1617136200000|2021-03-30 20:30:00|194.75|193.25|194.66|193.16|195.01|193.51|194.31|192.81|438
1617136500000|2021-03-30 20:35:00|194.64|193.14|194.91|193.41|195|193.5|194.56|193.06|369
1617136800000|2021-03-30 20:40:00|194.9|193.4|195.14|193.64|195.22|193.72|194.81|193.31|414
1617137100000|2021-03-30 20:45:00|195.13|193.63|195.31|193.81|195.5|194|195.13|193.63|299
1617137400000|2021-03-30 20:50:00|195.3|193.8|195.23|193.73|195.34|193.84|195.18|193.68|272
1617137700000|2021-03-30 20:55:00|195.24|193.74|195.18|193.68|195.28|193.78|195.07|193.57|181
1617138000000|2021-03-30 21:00:00|195.19|193.69|195.22|193.72|195.27|193.77|195.03|193.53|193
1617138300000|2021-03-30 21:05:00|195.21|193.71|195.39|193.89|195.4|193.9|195.21|193.71|150
1617138600000|2021-03-30 21:10:00|195.4|193.9|195.59|194.09|195.59|194.09|195.39|193.89|189
1617138900000|2021-03-30 21:15:00|195.58|194.08|195.51|194.01|195.6|194.1|195.47|193.97|201
1617139200000|2021-03-30 21:20:00|195.5|194|195.48|193.98|195.59|194.09|195.47|193.97|120
1617139500000|2021-03-30 21:25:00|195.47|193.97|195.75|194.25|195.75|194.25|195.39|193.89|148
1617139800000|2021-03-30 21:30:00|195.77|194.27|195.93|194.43|195.98|194.48|195.76|194.26|176
1617140100000|2021-03-30 21:35:00|195.92|194.42|196.09|194.59|196.24|194.74|195.92|194.42|195
1617140400000|2021-03-30 21:40:00|196.1|194.6|196.15|194.65|196.19|194.69|196.08|194.58|123
1617140700000|2021-03-30 21:45:00|196.16|194.66|195.79|194.29|196.16|194.66|195.52|194.02|287
1617141000000|2021-03-30 21:50:00|195.8|194.3|196.42|194.92|196.42|194.92|195.76|194.26|298
1617141300000|2021-03-30 21:55:00|196.43|194.93|196.17|194.67|196.43|194.93|196.16|194.66|246
1617141600000|2021-03-30 22:00:00|196.15|194.65|196.25|194.75|196.34|194.84|196.15|194.65|149
1617141900000|2021-03-30 22:05:00|196.24|194.74|196.28|194.78|196.33|194.83|196.02|194.52|331
1617142200000|2021-03-30 22:10:00|196.29|194.79|196.26|194.76|196.34|194.84|196.19|194.69|318
1617142500000|2021-03-30 22:15:00|196.25|194.75|196.33|194.83|196.42|194.92|196.16|194.66|303
1617142800000|2021-03-30 22:20:00|196.34|194.84|196.28|194.78|196.4|194.9|196.24|194.74|194
1617143100000|2021-03-30 22:25:00|196.29|194.79|196.14|194.64|196.29|194.79|196.14|194.64|139
1617143400000|2021-03-30 22:30:00|196.15|194.65|195.8|194.3|196.2|194.7|195.75|194.25|231
1617143700000|2021-03-30 22:35:00|195.81|194.31|195.95|194.45|195.96|194.46|195.75|194.25|209
1617144000000|2021-03-30 22:40:00|195.96|194.46|195.76|194.26|195.99|194.49|195.73|194.23|157
1617144300000|2021-03-30 22:45:00|195.77|194.27|195.05|193.55|195.85|194.35|194.74|193.24|272
1617144600000|2021-03-30 22:50:00|195.11|193.61|195.32|193.82|195.32|193.82|195.08|193.58|179
1617144900000|2021-03-30 22:55:00|195.36|193.86|195.7|194.2|195.78|194.28|195.36|193.86|205
1617145200000|2021-03-30 23:00:00|195.69|194.19|195.58|194.08|195.79|194.29|195.55|194.05|353
1617145500000|2021-03-30 23:05:00|195.57|194.07|195.63|194.13|195.64|194.14|195.44|193.94|204
1617145800000|2021-03-30 23:10:00|195.62|194.12|196.4|194.9|196.4|194.9|195.62|194.12|209
1617146100000|2021-03-30 23:15:00|196.41|194.91|196.11|194.61|196.41|194.91|196.11|194.61|233
1617146400000|2021-03-30 23:20:00|196.12|194.62|196.22|194.72|196.23|194.73|196.1|194.6|172
1617146700000|2021-03-30 23:25:00|196.21|194.71|196.72|195.22|197.14|195.64|196.13|194.63|311
1617147000000|2021-03-30 23:30:00|196.71|195.21|196.8|195.3|196.88|195.38|196.69|195.19|241
1617147300000|2021-03-30 23:35:00|196.81|195.31|196.33|194.83|196.81|195.31|196.28|194.78|315
1617147600000|2021-03-30 23:40:00|196.34|194.84|196.22|194.72|196.38|194.88|196.17|194.67|272
1617147900000|2021-03-30 23:45:00|196.23|194.73|196.3|194.8|196.44|194.94|196.19|194.69|157
1617148200000|2021-03-30 23:50:00|196.29|194.79|196.64|195.14|196.69|195.19|196.29|194.79|247
1617148500000|2021-03-30 23:55:00|196.65|195.15|196.51|195.01|196.68|195.18|196.49|194.99|170
1617148800000|2021-03-31 00:00:00|196.5|195|196.33|194.83|196.56|195.06|196.16|194.66|347
1617149100000|2021-03-31 00:05:00|196.32|194.82|196.98|195.48|197.08|195.58|196.3|194.8|284
1617149400000|2021-03-31 00:10:00|196.97|195.47|197.26|195.76|197.33|195.83|196.91|195.41|254
1617149700000|2021-03-31 00:15:00|197.25|195.75|197.11|195.61|197.27|195.77|197.09|195.59|184
1617150000000|2021-03-31 00:20:00|197.12|195.62|196.98|195.48|197.21|195.71|196.96|195.46|214
1617150300000|2021-03-31 00:25:00|196.96|195.46|195.84|194.34|196.99|195.49|195.75|194.25|378
1617150600000|2021-03-31 00:30:00|195.85|194.35|196.33|194.83|196.36|194.86|195.85|194.35|230
1617150900000|2021-03-31 00:35:00|196.34|194.84|196.95|195.45|197.16|195.66|196.33|194.83|421
1617151200000|2021-03-31 00:40:00|196.94|195.44|197.56|196.06|197.6|196.1|196.82|195.32|390
1617151500000|2021-03-31 00:45:00|197.55|196.05|197.84|196.34|197.87|196.37|197.47|195.97|251
1617151800000|2021-03-31 00:50:00|197.85|196.35|197.8|196.3|198.03|196.53|197.79|196.29|273
1617152100000|2021-03-31 00:55:00|197.81|196.31|198.37|196.87|198.39|196.89|197.8|196.3|247
1617152400000|2021-03-31 01:00:00|198.38|196.88|197.79|196.29|198.38|196.88|197.78|196.28|337
1617152700000|2021-03-31 01:05:00|197.78|196.28|197.8|196.3|197.95|196.45|197.74|196.24|229
1617153000000|2021-03-31 01:10:00|197.79|196.29|197.71|196.21|197.83|196.33|197.63|196.13|244
1617153300000|2021-03-31 01:15:00|197.72|196.22|197.63|196.13|197.74|196.24|197.63|196.13|203
1617153600000|2021-03-31 01:20:00|197.64|196.14|197.48|195.98|197.67|196.17|197.26|195.76|357
1617153900000|2021-03-31 01:25:00|197.47|195.97|197.91|196.41|197.95|196.45|197.47|195.97|304
1617154200000|2021-03-31 01:30:00|197.9|196.4|197.58|196.08|197.92|196.42|197.56|196.06|202
1617154500000|2021-03-31 01:35:00|197.59|196.09|197.6|196.1|197.65|196.15|197.52|196.02|183
1617154800000|2021-03-31 01:40:00|197.61|196.11|197.79|196.29|197.96|196.46|197.6|196.1|255
1617155100000|2021-03-31 01:45:00|197.78|196.28|197.84|196.34|197.84|196.34|197.63|196.13|232
1617155400000|2021-03-31 01:50:00|197.85|196.35|197.88|196.38|198.2|196.7|197.8|196.3|336
1617155700000|2021-03-31 01:55:00|197.89|196.39|197.72|196.22|197.9|196.4|197.67|196.17|263
1617156000000|2021-03-31 02:00:00|197.71|196.21|197.35|195.85|197.72|196.22|197.33|195.83|290
1617156300000|2021-03-31 02:05:00|197.34|195.84|196.55|195.05|197.35|195.85|196.55|195.05|375
1617156600000|2021-03-31 02:10:00|196.54|195.04|196.88|195.38|196.88|195.38|196.39|194.89|355
1617156900000|2021-03-31 02:15:00|196.87|195.37|196.89|195.39|197.02|195.52|196.75|195.25|262
1617157200000|2021-03-31 02:20:00|196.9|195.4|197.04|195.54|197.1|195.6|196.83|195.33|322
1617157500000|2021-03-31 02:25:00|197.05|195.55|196.89|195.39|197.07|195.57|196.79|195.29|349
1617157800000|2021-03-31 02:30:00|196.88|195.38|196.71|195.21|196.88|195.38|196.66|195.16|277
1617158100000|2021-03-31 02:35:00|196.7|195.2|197.04|195.54|197.04|195.54|196.65|195.15|300
1617158400000|2021-03-31 02:40:00|197.05|195.55|196.87|195.37|197.22|195.72|196.86|195.36|326
1617158700000|2021-03-31 02:45:00|196.86|195.36|197.25|195.75|197.26|195.76|196.86|195.36|308
1617159000000|2021-03-31 02:50:00|197.26|195.76|197.06|195.56|197.32|195.82|197.01|195.51|387
1617159300000|2021-03-31 02:55:00|197.07|195.57|196.75|195.25|197.07|195.57|196.6|195.1|295
1617159600000|2021-03-31 03:00:00|196.74|195.24|194.83|193.33|196.77|195.27|194.75|193.25|608
1617159900000|2021-03-31 03:05:00|194.85|193.35|195.11|193.61|195.11|193.61|194.77|193.27|426
1617160200000|2021-03-31 03:10:00|195.13|193.63|195.16|193.66|195.31|193.81|195.03|193.53|379
1617160500000|2021-03-31 03:15:00|195.15|193.65|195.27|193.77|195.3|193.8|194.75|193.25|445
1617160800000|2021-03-31 03:20:00|195.26|193.76|195.29|193.79|195.4|193.9|195.23|193.73|280
1617161100000|2021-03-31 03:25:00|195.3|193.8|194.73|193.23|195.35|193.85|194.72|193.22|254
1617161400000|2021-03-31 03:30:00|194.74|193.24|194.87|193.37|194.94|193.44|194.46|192.96|367
1617161700000|2021-03-31 03:35:00|194.86|193.36|194.79|193.29|195.01|193.51|194.57|193.07|333
1617162000000|2021-03-31 03:40:00|194.8|193.3|193.69|192.19|194.8|193.3|193.67|192.17|437
1617162300000|2021-03-31 03:45:00|193.67|192.17|194.07|192.57|194.21|192.71|192.9|191.4|700
1617162600000|2021-03-31 03:50:00|194.15|192.65|193.64|192.14|194.64|193.14|193.43|191.93|555
1617162900000|2021-03-31 03:55:00|193.63|192.13|194.43|192.93|194.45|192.95|193.3|191.8|427
1617163200000|2021-03-31 04:00:00|194.42|192.92|193.5|192|194.43|192.93|193.42|191.92|435
1617163500000|2021-03-31 04:05:00|193.51|192.01|193.69|192.19|193.76|192.26|193.31|191.81|350
1617163800000|2021-03-31 04:10:00|193.68|192.18|194.31|192.81|194.38|192.88|193.68|192.18|353
1617164100000|2021-03-31 04:15:00|194.32|192.82|193.86|192.36|194.32|192.82|193.85|192.35|202
1617164400000|2021-03-31 04:20:00|193.87|192.37|193.68|192.18|193.94|192.44|193.65|192.15|272
1617164700000|2021-03-31 04:25:00|193.69|192.19|193.77|192.27|193.8|192.3|193.58|192.08|162
1617165000000|2021-03-31 04:30:00|193.78|192.28|193.77|192.27|194.03|192.53|193.64|192.14|323
1617165300000|2021-03-31 04:35:00|193.76|192.26|193.87|192.37|194.03|192.53|193.73|192.23|304
1617165600000|2021-03-31 04:40:00|193.86|192.36|194.19|192.69|194.2|192.7|193.67|192.17|272
1617165900000|2021-03-31 04:45:00|194.18|192.68|194.44|192.94|194.45|192.95|193.99|192.49|246
1617166200000|2021-03-31 04:50:00|194.43|192.93|194.45|192.95|194.53|193.03|194.38|192.88|235
1617166500000|2021-03-31 04:55:00|194.46|192.96|194.14|192.64|194.46|192.96|193.96|192.46|272
1617166800000|2021-03-31 05:00:00|194.12|192.62|193.79|192.29|194.12|192.62|193.74|192.24|245
1617167100000|2021-03-31 05:05:00|193.78|192.28|193.7|192.2|193.78|192.28|193.55|192.05|214
1617167400000|2021-03-31 05:10:00|193.69|192.19|194.02|192.52|194.26|192.76|193.59|192.09|283
1617167700000|2021-03-31 05:15:00|194.03|192.53|193.76|192.26|194.03|192.53|193.75|192.25|195
1617168000000|2021-03-31 05:20:00|193.77|192.27|193.91|192.41|193.98|192.48|193.76|192.26|218
1617168300000|2021-03-31 05:25:00|193.88|192.38|194.11|192.61|194.12|192.62|193.88|192.38|242
1617168600000|2021-03-31 05:30:00|194.1|192.6|194.24|192.74|194.3|192.8|193.96|192.46|212
1617168900000|2021-03-31 05:35:00|194.23|192.73|194.24|192.74|194.3|192.8|194.18|192.68|171
1617169200000|2021-03-31 05:40:00|194.25|192.75|194.18|192.68|194.25|192.75|194.1|192.6|183
1617169500000|2021-03-31 05:45:00|194.19|192.69|194.44|192.94|194.47|192.97|194.17|192.67|184
1617169800000|2021-03-31 05:50:00|194.45|192.95|195.68|194.18|196.03|194.53|194.44|192.94|353
1617170100000|2021-03-31 05:55:00|195.66|194.16|195.54|194.04|195.87|194.37|195.44|193.94|268
1617170400000|2021-03-31 06:00:00|195.53|194.03|195.61|194.11|195.63|194.13|195.33|193.83|228
1617170700000|2021-03-31 06:05:00|195.62|194.12|195.52|194.02|195.72|194.22|195.52|194.02|211
1617171000000|2021-03-31 06:10:00|195.53|194.03|195.48|193.98|195.61|194.11|195.46|193.96|224
1617171300000|2021-03-31 06:15:00|195.47|193.97|197.36|195.86|197.55|196.05|195.45|193.95|357
1617171600000|2021-03-31 06:20:00|197.37|195.87|196.98|195.48|197.76|196.26|196.79|195.29|591
1617171900000|2021-03-31 06:25:00|196.99|195.49|198.31|196.81|198.38|196.88|196.98|195.48|632
1617172200000|2021-03-31 06:30:00|198.3|196.8|198.94|197.44|199.62|198.12|198.3|196.8|789
1617172500000|2021-03-31 06:35:00|198.91|197.41|198.21|196.71|199.11|197.61|198.17|196.67|529
1617172800000|2021-03-31 06:40:00|198.22|196.72|198.36|196.86|198.57|197.07|198.22|196.72|496
1617173100000|2021-03-31 06:45:00|198.34|196.84|197.92|196.42|198.34|196.84|197.85|196.35|449
1617173400000|2021-03-31 06:50:00|197.93|196.43|198.44|196.94|198.68|197.18|197.93|196.43|505
1617173700000|2021-03-31 06:55:00|198.45|196.95|198.17|196.67|198.45|196.95|197.93|196.43|479
1617174000000|2021-03-31 07:00:00|198.18|196.68|197.7|196.2|198.41|196.91|197.62|196.12|512
1617174300000|2021-03-31 07:05:00|197.69|196.19|197.46|195.96|197.83|196.33|197.43|195.93|308
1617174600000|2021-03-31 07:10:00|197.45|195.95|197.83|196.33|197.85|196.35|197.45|195.95|279
1617174900000|2021-03-31 07:15:00|197.82|196.32|197.35|195.85|197.83|196.33|197.35|195.85|246
1617175200000|2021-03-31 07:20:00|197.34|195.84|197.11|195.61|197.52|196.02|196.88|195.38|326
1617175500000|2021-03-31 07:25:00|197.1|195.6|197.28|195.78|197.34|195.84|197|195.5|297
1617175800000|2021-03-31 07:30:00|197.29|195.79|197.48|195.98|197.75|196.25|197.01|195.51|304
1617176100000|2021-03-31 07:35:00|197.47|195.97|197.47|195.97|197.59|196.09|197.43|195.93|237
1617176400000|2021-03-31 07:40:00|197.46|195.96|197.3|195.8|197.51|196.01|197.24|195.74|268
1617176700000|2021-03-31 07:45:00|197.31|195.81|196.84|195.34|197.31|195.81|196.83|195.33|311
1617177000000|2021-03-31 07:50:00|196.85|195.35|192.4|190.9|196.89|195.39|191.39|189.89|803
1617177300000|2021-03-31 07:55:00|192.44|190.94|193.12|191.62|193.66|192.16|192.03|190.53|846
1617177600000|2021-03-31 08:00:00|193.18|191.68|190.57|189.07|193.42|191.92|190.53|189.03|728
1617177900000|2021-03-31 08:05:00|190.54|189.04|190.64|189.14|190.67|189.17|187.87|186.37|736
1617178200000|2021-03-31 08:10:00|190.65|189.15|191.29|189.79|191.46|189.96|190.35|188.85|820
1617178500000|2021-03-31 08:15:00|191.28|189.78|191.44|189.94|192.01|190.51|190.95|189.45|752
1617178800000|2021-03-31 08:20:00|191.43|189.93|190.89|189.39|191.48|189.98|190.42|188.92|701
1617179100000|2021-03-31 08:25:00|190.88|189.38|191.02|189.52|191.39|189.89|190.64|189.14|565
1617179400000|2021-03-31 08:30:00|191.03|189.53|192.17|190.67|192.22|190.72|190.93|189.43|605
1617179700000|2021-03-31 08:35:00|192.16|190.66|190.69|189.19|192.21|190.71|190.57|189.07|604
1617180000000|2021-03-31 08:40:00|190.68|189.18|190.69|189.19|191.13|189.63|190.57|189.07|639
1617180300000|2021-03-31 08:45:00|190.72|189.22|190.8|189.3|191.01|189.51|190.65|189.15|465
1617180600000|2021-03-31 08:50:00|190.79|189.29|191.45|189.95|191.57|190.07|190.66|189.16|479
1617180900000|2021-03-31 08:55:00|191.46|189.96|191.6|190.1|191.69|190.19|191.12|189.62|444
1617181200000|2021-03-31 09:00:00|191.61|190.11|190.9|189.4|191.61|190.11|190.89|189.39|460
1617181500000|2021-03-31 09:05:00|190.89|189.39|191.56|190.06|191.72|190.22|190.72|189.22|519
1617181800000|2021-03-31 09:10:00|191.55|190.05|192.11|190.61|192.32|190.82|191.27|189.77|532
1617182100000|2021-03-31 09:15:00|192.12|190.62|191.82|190.32|192.12|190.62|191.5|190|491
1617182400000|2021-03-31 09:20:00|191.83|190.33|191.41|189.91|191.87|190.37|191.3|189.8|389
1617182700000|2021-03-31 09:25:00|191.4|189.9|191.22|189.72|191.47|189.97|191.1|189.6|415
1617183000000|2021-03-31 09:30:00|191.21|189.71|191.08|189.58|191.32|189.82|190.89|189.39|469
1617183300000|2021-03-31 09:35:00|191.06|189.56|191.16|189.66|191.19|189.69|190.88|189.38|381
1617183600000|2021-03-31 09:40:00|191.17|189.67|190.93|189.43|191.18|189.68|190.87|189.37|373
1617183900000|2021-03-31 09:45:00|190.92|189.42|191.05|189.55|191.24|189.74|190.92|189.42|318
1617184200000|2021-03-31 09:50:00|191.04|189.54|191.07|189.57|191.14|189.64|190.93|189.43|273
1617184500000|2021-03-31 09:55:00|191.08|189.58|191.23|189.73|191.37|189.87|190.41|188.91|443
1617184800000|2021-03-31 10:00:00|191.24|189.74|191.46|189.96|191.61|190.11|190.66|189.16|530
1617185100000|2021-03-31 10:05:00|191.47|189.97|191.63|190.13|191.69|190.19|191.46|189.96|336
1617185400000|2021-03-31 10:10:00|191.64|190.14|191.64|190.14|191.74|190.24|191.42|189.92|334
1617185700000|2021-03-31 10:15:00|191.63|190.13|190.61|189.11|191.64|190.14|190.61|189.11|466
1617186000000|2021-03-31 10:20:00|190.62|189.12|189.58|188.08|190.62|189.12|189.33|187.83|644
1617186300000|2021-03-31 10:25:00|189.59|188.09|189.65|188.15|190.07|188.57|189.42|187.92|604
1617186600000|2021-03-31 10:30:00|189.64|188.14|190.08|188.58|190.25|188.75|189.06|187.56|585
1617186900000|2021-03-31 10:35:00|190.07|188.57|190.26|188.76|190.7|189.2|189.85|188.35|458
1617187200000|2021-03-31 10:40:00|190.25|188.75|189.98|188.48|190.27|188.77|189.51|188.01|501
1617187500000|2021-03-31 10:45:00|189.99|188.49|189.6|188.1|190.45|188.95|189.6|188.1|452
1617187800000|2021-03-31 10:50:00|189.65|188.15|189.11|187.61|189.79|188.29|188.67|187.17|611
1617188100000|2021-03-31 10:55:00|189.12|187.62|189.69|188.19|189.94|188.44|188.93|187.43|593
1617188400000|2021-03-31 11:00:00|189.68|188.18|190.31|188.81|190.31|188.81|189.67|188.17|534
1617188700000|2021-03-31 11:05:00|190.32|188.82|190.45|188.95|190.48|188.98|190.17|188.67|468
1617189000000|2021-03-31 11:10:00|190.46|188.96|190.74|189.24|190.77|189.27|190.35|188.85|340
1617189300000|2021-03-31 11:15:00|190.75|189.25|191.07|189.57|191.1|189.6|190.47|188.97|318
1617189600000|2021-03-31 11:20:00|191.09|189.59|191.39|189.89|191.43|189.93|190.97|189.47|333
1617189900000|2021-03-31 11:25:00|191.38|189.88|191.43|189.93|191.47|189.97|191.22|189.72|196
1617190200000|2021-03-31 11:30:00|191.42|189.92|191.4|189.9|191.49|189.99|191.22|189.72|272
1617190500000|2021-03-31 11:35:00|191.41|189.91|191.69|190.19|191.71|190.21|191.38|189.88|306
1617190800000|2021-03-31 11:40:00|191.68|190.18|191.59|190.09|191.71|190.21|191.57|190.07|291
1617191100000|2021-03-31 11:45:00|191.58|190.08|191.76|190.26|191.98|190.48|191.43|189.93|367
1617191400000|2021-03-31 11:50:00|191.75|190.25|191.53|190.03|191.75|190.25|191.49|189.99|284
1617191700000|2021-03-31 11:55:00|191.52|190.02|191.37|189.87|191.54|190.04|191.27|189.77|238
1617192000000|2021-03-31 12:00:00|191.36|189.86|190.36|188.86|191.36|189.86|190.36|188.86|387
1617192300000|2021-03-31 12:05:00|190.37|188.87|190.6|189.1|191.04|189.54|190.36|188.86|419
1617192600000|2021-03-31 12:10:00|190.59|189.09|190.87|189.37|191.04|189.54|190.4|188.9|391
1617192900000|2021-03-31 12:15:00|190.88|189.38|192.13|190.63|192.36|190.86|190.79|189.29|500
1617193200000|2021-03-31 12:20:00|192.16|190.66|191.72|190.22|192.16|190.66|191.71|190.21|465
1617193500000|2021-03-31 12:25:00|191.73|190.23|191.86|190.36|191.91|190.41|191.32|189.82|383
1617193800000|2021-03-31 12:30:00|191.87|190.37|191.84|190.34|191.98|190.48|191.6|190.1|415
1617194100000|2021-03-31 12:35:00|191.83|190.33|191.88|190.38|191.89|190.39|191.61|190.11|403
1617194400000|2021-03-31 12:40:00|191.89|190.39|191.89|190.39|192|190.5|191.67|190.17|377
1617194700000|2021-03-31 12:45:00|191.9|190.4|191.6|190.1|191.97|190.47|191.54|190.04|306
1617195000000|2021-03-31 12:50:00|191.61|190.11|191.79|190.29|191.95|190.45|191.61|190.11|324
1617195300000|2021-03-31 12:55:00|191.8|190.3|191.98|190.48|192.1|190.6|191.78|190.28|344
1617195600000|2021-03-31 13:00:00|191.97|190.47|192.21|190.71|192.32|190.82|191.97|190.47|305
1617195900000|2021-03-31 13:05:00|192.22|190.72|192.4|190.9|192.43|190.93|192.16|190.66|325
1617196200000|2021-03-31 13:10:00|192.42|190.92|192.58|191.08|192.7|191.2|192.26|190.76|285
1617196500000|2021-03-31 13:15:00|192.59|191.09|193.06|191.56|193.06|191.56|192.55|191.05|315
1617196800000|2021-03-31 13:20:00|193.05|191.55|193.04|191.54|193.06|191.56|192.8|191.3|309
1617197100000|2021-03-31 13:25:00|193.05|191.55|193.61|192.11|193.87|192.37|193.02|191.52|291
1617197400000|2021-03-31 13:30:00|193.6|192.1|193.21|191.71|193.74|192.24|193.2|191.7|328
1617197700000|2021-03-31 13:35:00|193.22|191.72|194.22|192.72|194.22|192.72|193.22|191.72|320
1617198000000|2021-03-31 13:40:00|194.2|192.7|194.23|192.73|194.46|192.96|194.04|192.54|397
1617198300000|2021-03-31 13:45:00|194.22|192.72|193.85|192.35|194.5|193|193.82|192.32|460
1617198600000|2021-03-31 13:50:00|193.86|192.36|193.56|192.06|193.91|192.41|193.45|191.95|386
1617198900000|2021-03-31 13:55:00|193.57|192.07|193.76|192.26|193.78|192.28|193.18|191.68|437
1617199200000|2021-03-31 14:00:00|193.77|192.27|193.31|191.81|193.85|192.35|193.26|191.76|370
1617199500000|2021-03-31 14:05:00|193.32|191.82|193.31|191.81|193.5|192|193.18|191.68|350
1617199800000|2021-03-31 14:10:00|193.3|191.8|193.12|191.62|193.48|191.98|193.09|191.59|419
1617200100000|2021-03-31 14:15:00|193.13|191.63|193.26|191.76|193.29|191.79|193.12|191.62|294
1617200400000|2021-03-31 14:20:00|193.27|191.77|193.72|192.22|193.9|192.4|193.11|191.61|293
1617200700000|2021-03-31 14:25:00|193.71|192.21|194|192.5|194.29|192.79|193.71|192.21|408
1617201000000|2021-03-31 14:30:00|194.01|192.51|193.78|192.28|194.12|192.62|193.72|192.22|334
1617201300000|2021-03-31 14:35:00|193.77|192.27|193.79|192.29|194.28|192.78|193.75|192.25|398
1617201600000|2021-03-31 14:40:00|193.8|192.3|193.92|192.42|194.02|192.52|193.76|192.26|341
1617201900000|2021-03-31 14:45:00|193.91|192.41|193.6|192.1|194.07|192.57|193.48|191.98|395
1617202200000|2021-03-31 14:50:00|193.61|192.11|193.36|191.86|193.61|192.11|193.2|191.7|315
1617202500000|2021-03-31 14:55:00|193.37|191.87|193.23|191.73|193.41|191.91|193.18|191.68|325
1617202800000|2021-03-31 15:00:00|193.24|191.74|194.12|192.62|194.15|192.65|193.23|191.73|426
1617203100000|2021-03-31 15:05:00|194.13|192.63|194.55|193.05|194.56|193.06|193.88|192.38|491
1617203400000|2021-03-31 15:10:00|194.54|193.04|194.63|193.13|194.81|193.31|194.49|192.99|485
1617203700000|2021-03-31 15:15:00|194.64|193.14|195.23|193.73|195.39|193.89|194.63|193.13|551
1617204000000|2021-03-31 15:20:00|195.22|193.72|194.38|192.88|195.23|193.73|194.3|192.8|433
1617204300000|2021-03-31 15:25:00|194.39|192.89|194.25|192.75|194.45|192.95|194.05|192.55|408
1617204600000|2021-03-31 15:30:00|194.24|192.74|193.41|191.91|194.26|192.76|193.35|191.85|574
1617204900000|2021-03-31 15:35:00|193.42|191.92|193.98|192.48|193.98|192.48|193.42|191.92|427
1617205200000|2021-03-31 15:40:00|193.97|192.47|193.5|192|193.99|192.49|193.42|191.92|365
1617205500000|2021-03-31 15:45:00|193.48|191.98|193.75|192.25|194.16|192.66|193.48|191.98|456
1617205800000|2021-03-31 15:50:00|193.74|192.24|194|192.5|194.05|192.55|193.73|192.23|334
1617206100000|2021-03-31 15:55:00|194.01|192.51|194.05|192.55|194.29|192.79|193.92|192.42|413
1617206400000|2021-03-31 16:00:00|194.06|192.56|193.78|192.28|194.92|193.42|193.38|191.88|665
1617206700000|2021-03-31 16:05:00|193.76|192.26|194.06|192.56|194.19|192.69|192.97|191.47|552
1617207000000|2021-03-31 16:10:00|194.07|192.57|193.59|192.09|194.07|192.57|193.5|192|468
1617207300000|2021-03-31 16:15:00|193.6|192.1|193.39|191.89|193.78|192.28|193.37|191.87|394
1617207600000|2021-03-31 16:20:00|193.4|191.9|193.33|191.83|193.47|191.97|193.25|191.75|362
1617207900000|2021-03-31 16:25:00|193.34|191.84|193.81|192.31|193.81|192.31|193.29|191.79|349
1617208200000|2021-03-31 16:30:00|193.82|192.32|193.3|191.8|194.1|192.6|193.29|191.79|430
1617208500000|2021-03-31 16:35:00|193.29|191.79|193.58|192.08|193.67|192.17|193.27|191.77|354
1617208800000|2021-03-31 16:40:00|193.59|192.09|193.31|191.81|193.7|192.2|193.29|191.79|325
1617209100000|2021-03-31 16:45:00|193.32|191.82|193.01|191.51|193.35|191.85|192.82|191.32|344
1617209400000|2021-03-31 16:50:00|193.02|191.52|192.2|190.7|193.02|191.52|191.98|190.48|483
1617209700000|2021-03-31 16:55:00|192.19|190.69|192.78|191.28|192.8|191.3|192.18|190.68|436
1617210000000|2021-03-31 17:00:00|192.77|191.27|193.76|192.26|193.85|192.35|192.77|191.27|427
1617210300000|2021-03-31 17:05:00|193.75|192.25|193.26|191.76|193.76|192.26|193.14|191.64|412
1617210600000|2021-03-31 17:10:00|193.25|191.75|193.53|192.03|193.62|192.12|193.25|191.75|331
1617210900000|2021-03-31 17:15:00|193.52|192.02|193.08|191.58|193.61|192.11|193.01|191.51|350
1617211200000|2021-03-31 17:20:00|193.07|191.57|192.89|191.39|193.07|191.57|192.62|191.12|369
1617211500000|2021-03-31 17:25:00|192.9|191.4|192.41|190.91|192.91|191.41|192.27|190.77|394
1617211800000|2021-03-31 17:30:00|192.42|190.92|192.87|191.37|193|191.5|192.41|190.91|422
1617212100000|2021-03-31 17:35:00|192.86|191.36|193.05|191.55|193.1|191.6|192.83|191.33|369
1617212400000|2021-03-31 17:40:00|193.04|191.54|193.31|191.81|193.38|191.88|192.92|191.42|390
1617212700000|2021-03-31 17:45:00|193.3|191.8|193.06|191.56|193.34|191.84|192.95|191.45|324
1617213000000|2021-03-31 17:50:00|193.05|191.55|193.38|191.88|193.45|191.95|193|191.5|292
1617213300000|2021-03-31 17:55:00|193.39|191.89|193.41|191.91|193.52|192.02|193.25|191.75|350
1617213600000|2021-03-31 18:00:00|193.42|191.92|193.5|192|193.62|192.12|193.41|191.91|312
1617213900000|2021-03-31 18:05:00|193.51|192.01|193.19|191.69|193.71|192.21|193.14|191.64|380
1617214200000|2021-03-31 18:10:00|193.18|191.68|192.95|191.45|193.45|191.95|192.89|191.39|412
1617214500000|2021-03-31 18:15:00|192.93|191.43|193.17|191.67|193.37|191.87|192.92|191.42|238
1617214800000|2021-03-31 18:20:00|193.18|191.68|193.5|192|193.81|192.31|193.16|191.66|364
1617215100000|2021-03-31 18:25:00|193.49|191.99|193.91|192.41|194|192.5|193.49|191.99|389
1617215400000|2021-03-31 18:30:00|193.92|192.42|194.49|192.99|194.52|193.02|193.91|192.41|440
1617215700000|2021-03-31 18:35:00|194.48|192.98|194.1|192.6|194.56|193.06|194.09|192.59|428
1617216000000|2021-03-31 18:40:00|194.11|192.61|194.27|192.77|194.33|192.83|193.93|192.43|382
1617216300000|2021-03-31 18:45:00|194.28|192.78|194.81|193.31|194.86|193.36|194.27|192.77|424
1617216600000|2021-03-31 18:50:00|194.79|193.29|194.79|193.29|194.91|193.41|194.66|193.16|393
1617216900000|2021-03-31 18:55:00|194.78|193.28|194.78|193.28|194.86|193.36|194.67|193.17|317
1617217200000|2021-03-31 19:00:00|194.79|193.29|195.22|193.72|195.43|193.93|194.78|193.28|338
1617217500000|2021-03-31 19:05:00|195.21|193.71|195.55|194.05|195.55|194.05|195.19|193.69|323
1617217800000|2021-03-31 19:10:00|195.57|194.07|195.77|194.27|195.86|194.36|195.57|194.07|411
1617218100000|2021-03-31 19:15:00|195.8|194.3|195.69|194.19|195.94|194.44|195.69|194.19|348
1617218400000|2021-03-31 19:20:00|195.68|194.18|195.88|194.38|195.88|194.38|195.39|193.89|360
1617218700000|2021-03-31 19:25:00|195.89|194.39|195.61|194.11|195.93|194.43|195.51|194.01|342
1617219000000|2021-03-31 19:30:00|195.62|194.12|195.58|194.08|196|194.5|195.52|194.02|313
1617219300000|2021-03-31 19:35:00|195.57|194.07|194.19|192.69|195.58|194.08|193.27|191.77|708
1617219600000|2021-03-31 19:40:00|194.2|192.7|195.45|193.95|195.91|194.41|194.2|192.7|614
1617219900000|2021-03-31 19:45:00|195.44|193.94|195.68|194.18|195.95|194.45|195.19|193.69|511
1617220200000|2021-03-31 19:50:00|195.67|194.17|194.82|193.32|195.68|194.18|194.82|193.32|441
1617220500000|2021-03-31 19:55:00|194.83|193.33|193.86|192.36|194.92|193.42|193.71|192.21|573
1617220800000|2021-03-31 20:00:00|193.84|192.34|194.19|192.69|194.32|192.82|193.5|192|700
1617221100000|2021-03-31 20:05:00|194.2|192.7|194.77|193.27|194.98|193.48|194.19|192.69|447
1617221400000|2021-03-31 20:10:00|194.75|193.25|194.1|192.6|194.83|193.33|194.07|192.57|460
1617221700000|2021-03-31 20:15:00|194.11|192.61|194.63|193.13|194.74|193.24|194.11|192.61|432
1617222000000|2021-03-31 20:20:00|194.62|193.12|194.68|193.18|194.92|193.42|194.41|192.91|473
1617222300000|2021-03-31 20:25:00|194.69|193.19|195.56|194.06|195.56|194.06|194.68|193.18|468
1617222600000|2021-03-31 20:30:00|195.57|194.07|196.3|194.8|196.3|194.8|195.47|193.97|469
1617222900000|2021-03-31 20:35:00|196.31|194.81|196.65|195.15|196.69|195.19|196.28|194.78|375
1617223200000|2021-03-31 20:40:00|196.66|195.16|196.5|195|197.12|195.62|196.41|194.91|520
1617223500000|2021-03-31 20:45:00|196.49|194.99|196.58|195.08|196.78|195.28|196.41|194.91|385
1617223800000|2021-03-31 20:50:00|196.57|195.07|196.65|195.15|196.85|195.35|196.57|195.07|326
1617224100000|2021-03-31 20:55:00|196.64|195.14|196.44|194.94|196.65|195.15|196.23|194.73|352
1617224400000|2021-03-31 21:00:00|196.43|194.93|196.67|195.17|196.72|195.22|196.36|194.86|259
1617224700000|2021-03-31 21:05:00|196.68|195.18|196.71|195.21|196.91|195.41|196.64|195.14|204
1617225000000|2021-03-31 21:10:00|196.7|195.2|196.73|195.23|197.15|195.65|196.7|195.2|227
1617225300000|2021-03-31 21:15:00|196.71|195.21|197.12|195.62|197.14|195.64|196.69|195.19|234
1617225600000|2021-03-31 21:20:00|197.11|195.61|197.22|195.72|197.23|195.73|196.83|195.33|258
1617225900000|2021-03-31 21:25:00|197.23|195.73|197.15|195.65|197.37|195.87|197.15|195.65|195
1617226200000|2021-03-31 21:30:00|197.16|195.66|197.64|196.14|197.7|196.2|197.15|195.65|235
1617226500000|2021-03-31 21:35:00|197.63|196.13|197.03|195.53|197.64|196.14|196.8|195.3|398
1617226800000|2021-03-31 21:40:00|197.04|195.54|196.16|194.66|197.09|195.59|196.16|194.66|387
1617227100000|2021-03-31 21:45:00|196.17|194.67|196.07|194.57|196.31|194.81|195.89|194.39|261
1617227400000|2021-03-31 21:50:00|196.06|194.56|195.93|194.43|196.22|194.72|195.53|194.03|425
1617227700000|2021-03-31 21:55:00|195.94|194.44|196.16|194.66|196.36|194.86|195.94|194.44|203
1617228000000|2021-03-31 22:00:00|196.17|194.67|197.43|195.93|197.65|196.15|196.17|194.67|505
1617228300000|2021-03-31 22:05:00|197.42|195.92|196.57|195.07|197.42|195.92|196.54|195.04|378
1617228600000|2021-03-31 22:10:00|196.58|195.08|196.22|194.72|196.62|195.12|196.15|194.65|419
1617228900000|2021-03-31 22:15:00|196.23|194.73|196.29|194.79|196.89|195.39|195.9|194.4|417
1617229200000|2021-03-31 22:20:00|196.28|194.78|196.63|195.13|197.04|195.54|196.28|194.78|327
1617229500000|2021-03-31 22:25:00|196.62|195.12|196.56|195.06|196.96|195.46|196.54|195.04|385
1617229800000|2021-03-31 22:30:00|196.55|195.05|196.58|195.08|197.1|195.6|196.46|194.96|464
1617230100000|2021-03-31 22:35:00|196.57|195.07|196.16|194.66|196.82|195.32|196.15|194.65|396
1617230400000|2021-03-31 22:40:00|196.17|194.67|195.89|194.39|196.35|194.85|195.89|194.39|415
1617230700000|2021-03-31 22:45:00|195.88|194.38|196.23|194.73|196.26|194.76|195.86|194.36|379
1617231000000|2021-03-31 22:50:00|196.22|194.72|196.28|194.78|196.32|194.82|196.15|194.65|273
1617231300000|2021-03-31 22:55:00|196.29|194.79|195.49|193.99|196.3|194.8|195.48|193.98|355
1617231600000|2021-03-31 23:00:00|195.5|194|196.37|194.87|196.54|195.04|195.41|193.91|437
1617231900000|2021-03-31 23:05:00|196.32|194.82|196.3|194.8|196.43|194.93|196|194.5|468
1617232200000|2021-03-31 23:10:00|196.31|194.81|197.39|195.89|197.41|195.91|196.3|194.8|578
1617232500000|2021-03-31 23:15:00|197.4|195.9|197.67|196.17|197.81|196.31|197.25|195.75|482
1617232800000|2021-03-31 23:20:00|197.66|196.16|197.54|196.04|197.76|196.26|197.42|195.92|361
1617233100000|2021-03-31 23:25:00|197.53|196.03|198.19|196.69|198.19|196.69|197.48|195.98|444
1617233400000|2021-03-31 23:30:00|198.2|196.7|197.96|196.46|198.39|196.89|197.85|196.35|426
1617233700000|2021-03-31 23:35:00|197.99|196.49|197.64|196.14|198.18|196.68|197.63|196.13|373
1617234000000|2021-03-31 23:40:00|197.63|196.13|197.73|196.23|197.77|196.27|197.44|195.94|276
1617234300000|2021-03-31 23:45:00|197.72|196.22|197.92|196.42|198.01|196.51|197.72|196.22|261
1617234600000|2021-03-31 23:50:00|197.91|196.41|197.45|195.95|197.91|196.41|197.22|195.72|323
1617234900000|2021-03-31 23:55:00|197.46|195.96|197.53|196.03|197.59|196.09|197.28|195.78|285
1617235200000|2021-04-01 00:00:00|197.54|196.04|198.92|197.42|198.96|197.46|197.53|196.03|496
1617235500000|2021-04-01 00:05:00|198.93|197.43|199.47|197.97|199.65|198.15|198.79|197.29|413
1617235800000|2021-04-01 00:10:00|199.48|197.98|199.14|197.64|200.17|198.67|199.14|197.64|511
1617236100000|2021-04-01 00:15:00|199.15|197.65|198.64|197.14|199.24|197.74|198.61|197.11|402
1617236400000|2021-04-01 00:20:00|198.65|197.15|199.14|197.64|199.16|197.66|198.51|197.01|355
1617236700000|2021-04-01 00:25:00|199.13|197.63|199.45|197.95|199.46|197.96|199.09|197.59|348
1617237000000|2021-04-01 00:30:00|199.46|197.96|201.22|199.72|201.42|199.92|199.45|197.95|473
1617237300000|2021-04-01 00:35:00|201.2|199.7|200.81|199.31|201.4|199.9|200.47|198.97|598
1617237600000|2021-04-01 00:40:00|200.86|199.36|200.45|198.95|200.91|199.41|200.11|198.61|480
1617237900000|2021-04-01 00:45:00|200.46|198.96|200.46|198.96|200.51|199.01|200.12|198.62|434
1617238200000|2021-04-01 00:50:00|200.44|198.94|199.96|198.46|200.44|198.94|199.93|198.43|436
1617238500000|2021-04-01 00:55:00|199.94|198.44|200.22|198.72|200.39|198.89|199.47|197.97|494
1617238800000|2021-04-01 01:00:00|200.21|198.71|200.03|198.53|200.77|199.27|200.02|198.52|438
1617239100000|2021-04-01 01:05:00|200.02|198.52|199.84|198.34|200.03|198.53|199.76|198.26|327
1617239400000|2021-04-01 01:10:00|199.85|198.35|199.87|198.37|200.2|198.7|199.84|198.34|293
1617239700000|2021-04-01 01:15:00|199.88|198.38|200.38|198.88|200.62|199.12|199.85|198.35|295
1617240000000|2021-04-01 01:20:00|200.36|198.86|199.94|198.44|200.38|198.88|199.92|198.42|338
1617240300000|2021-04-01 01:25:00|199.93|198.43|199.35|197.85|199.93|198.43|199.14|197.64|387
1617240600000|2021-04-01 01:30:00|199.39|197.89|199.58|198.08|199.65|198.15|199.39|197.89|201
1617240900000|2021-04-01 01:35:00|199.59|198.09|199.39|197.89|199.65|198.15|199.33|197.83|275
1617241200000|2021-04-01 01:40:00|199.38|197.88|199.12|197.62|199.4|197.9|199.04|197.54|331
1617241500000|2021-04-01 01:45:00|199.13|197.63|199.53|198.03|199.55|198.05|199.06|197.56|265
1617241800000|2021-04-01 01:50:00|199.54|198.04|199.68|198.18|199.7|198.2|199.53|198.03|236
1617242100000|2021-04-01 01:55:00|199.71|198.21|199.72|198.22|199.85|198.35|199.56|198.06|253
1617242400000|2021-04-01 02:00:00|199.71|198.21|199.68|198.18|200.05|198.55|199.57|198.07|253
1617242700000|2021-04-01 02:05:00|199.7|198.2|199.38|197.88|199.74|198.24|199.24|197.74|234
1617243000000|2021-04-01 02:10:00|199.39|197.89|199.11|197.61|199.49|197.99|199.09|197.59|259
1617243300000|2021-04-01 02:15:00|199.12|197.62|199.24|197.74|199.46|197.96|198.99|197.49|329
1617243600000|2021-04-01 02:20:00|199.25|197.75|198.93|197.43|199.32|197.82|198.89|197.39|303
1617243900000|2021-04-01 02:25:00|198.92|197.42|198.69|197.19|198.92|197.42|198.49|196.99|373
1617244200000|2021-04-01 02:30:00|198.72|197.22|199.11|197.61|199.15|197.65|198.69|197.19|232
1617244500000|2021-04-01 02:35:00|199.12|197.62|199.16|197.66|199.48|197.98|199.05|197.55|313
1617244800000|2021-04-01 02:40:00|199.15|197.65|199.06|197.56|199.19|197.69|198.71|197.21|257
1617245100000|2021-04-01 02:45:00|199.07|197.57|199.02|197.52|199.37|197.87|199|197.5|223
1617245400000|2021-04-01 02:50:00|199.01|197.51|199.23|197.73|199.28|197.78|198.97|197.47|178
1617245700000|2021-04-01 02:55:00|199.24|197.74|199.12|197.62|199.29|197.79|199.1|197.6|132
1617246000000|2021-04-01 03:00:00|199.11|197.61|198.85|197.35|199.12|197.62|198.49|196.99|307
1617246300000|2021-04-01 03:05:00|198.86|197.36|198.78|197.28|198.86|197.36|198.66|197.16|183
1617246600000|2021-04-01 03:10:00|198.79|197.29|198.8|197.3|198.89|197.39|198.71|197.21|139
1617246900000|2021-04-01 03:15:00|198.79|197.29|198.84|197.34|199.26|197.76|198.72|197.22|227
1617247200000|2021-04-01 03:20:00|198.85|197.35|198.58|197.08|199.01|197.51|198.43|196.93|223
1617247500000|2021-04-01 03:25:00|198.59|197.09|198.41|196.91|198.62|197.12|198.34|196.84|279
1617247800000|2021-04-01 03:30:00|198.42|196.92|198.78|197.28|198.78|197.28|198.4|196.9|235
1617248100000|2021-04-01 03:35:00|198.79|197.29|198.5|197|198.81|197.31|198.39|196.89|211
1617248400000|2021-04-01 03:40:00|198.53|197.03|198.3|196.8|198.57|197.07|198.15|196.65|265
1617248700000|2021-04-01 03:45:00|198.26|196.76|197.82|196.32|198.27|196.77|197.71|196.21|316
1617249000000|2021-04-01 03:50:00|197.84|196.34|197.91|196.41|197.99|196.49|197.54|196.04|317
1617249300000|2021-04-01 03:55:00|197.93|196.43|198.19|196.69|198.2|196.7|197.78|196.28|307
1617249600000|2021-04-01 04:00:00|198.21|196.71|197.99|196.49|198.35|196.85|197.78|196.28|382
1617249900000|2021-04-01 04:05:00|197.98|196.48|198|196.5|198.17|196.67|197.83|196.33|305
1617250200000|2021-04-01 04:10:00|198.02|196.52|197.95|196.45|198.12|196.62|197.8|196.3|270
1617250500000|2021-04-01 04:15:00|197.94|196.44|198.09|196.59|198.11|196.61|197.91|196.41|217
1617250800000|2021-04-01 04:20:00|198.08|196.58|198.04|196.54|198.13|196.63|197.97|196.47|233
1617251100000|2021-04-01 04:25:00|198.05|196.55|197.89|196.39|198.08|196.58|197.84|196.34|304
1617251400000|2021-04-01 04:30:00|197.88|196.38|198.33|196.83|198.46|196.96|197.83|196.33|322
1617251700000|2021-04-01 04:35:00|198.32|196.82|198.14|196.64|198.41|196.91|198.1|196.6|211
1617252000000|2021-04-01 04:40:00|198.13|196.63|197.99|196.49|198.16|196.66|197.94|196.44|230
1617252300000|2021-04-01 04:45:00|197.98|196.48|197.88|196.38|198.05|196.55|197.83|196.33|257
1617252600000|2021-04-01 04:50:00|197.87|196.37|196.32|194.82|197.87|196.37|195.91|194.41|717
1617252900000|2021-04-01 04:55:00|196.36|194.86|197.03|195.53|197.1|195.6|196.36|194.86|423
1617253200000|2021-04-01 05:00:00|197.04|195.54|196.7|195.2|197.29|195.79|196.56|195.06|385
1617253500000|2021-04-01 05:05:00|196.71|195.21|196.71|195.21|196.98|195.48|196.6|195.1|340
1617253800000|2021-04-01 05:10:00|196.7|195.2|196.38|194.88|196.91|195.41|196.31|194.81|324
1617254100000|2021-04-01 05:15:00|196.39|194.89|196.12|194.62|196.66|195.16|196.11|194.61|320
1617254400000|2021-04-01 05:20:00|196.13|194.63|196.38|194.88|196.43|194.93|195.95|194.45|369
1617254700000|2021-04-01 05:25:00|196.39|194.89|197.16|195.66|197.18|195.68|196.37|194.87|318
1617255000000|2021-04-01 05:30:00|197.15|195.65|197.14|195.64|197.38|195.88|196.95|195.45|339
1617255300000|2021-04-01 05:35:00|197.15|195.65|196.91|195.41|197.24|195.74|196.89|195.39|320
1617255600000|2021-04-01 05:40:00|196.92|195.42|196.66|195.16|196.93|195.43|196.45|194.95|353
1617255900000|2021-04-01 05:45:00|196.67|195.17|196.59|195.09|197.01|195.51|196.41|194.91|348
1617256200000|2021-04-01 05:50:00|196.58|195.08|196.73|195.23|196.74|195.24|196.26|194.76|283
1617256500000|2021-04-01 05:55:00|196.75|195.25|196.7|195.2|196.95|195.45|196.48|194.98|311
1617256800000|2021-04-01 06:00:00|196.69|195.19|197.11|195.61|197.11|195.61|196.62|195.12|215
1617257100000|2021-04-01 06:05:00|197.1|195.6|197.2|195.7|197.21|195.71|197|195.5|222
1617257400000|2021-04-01 06:10:00|197.19|195.69|197.52|196.02|197.53|196.03|197.18|195.68|180
1617257700000|2021-04-01 06:15:00|197.53|196.03|197.67|196.17|197.81|196.31|197.46|195.96|189
1617258000000|2021-04-01 06:20:00|197.66|196.16|197.64|196.14|197.94|196.44|197.59|196.09|252
1617258300000|2021-04-01 06:25:00|197.65|196.15|197.65|196.15|197.66|196.16|197.49|195.99|164
1617258600000|2021-04-01 06:30:00|197.66|196.16|197.86|196.36|198.06|196.56|197.66|196.16|231
1617258900000|2021-04-01 06:35:00|197.85|196.35|197.68|196.18|197.86|196.36|197.61|196.11|218
1617259200000|2021-04-01 06:40:00|197.66|196.16|197.55|196.05|197.69|196.19|197.46|195.96|230
1617259500000|2021-04-01 06:45:00|197.54|196.04|197.79|196.29|197.88|196.38|197.54|196.04|241
1617259800000|2021-04-01 06:50:00|197.77|196.27|197.51|196.01|197.77|196.27|197.5|196|271
1617260100000|2021-04-01 06:55:00|197.52|196.02|196.52|195.02|197.52|196.02|196.3|194.8|409
1617260400000|2021-04-01 07:00:00|196.51|195.01|195.49|193.99|196.51|195.01|195.18|193.68|471
1617260700000|2021-04-01 07:05:00|195.5|194|196.44|194.94|196.45|194.95|195.47|193.97|484
1617261000000|2021-04-01 07:10:00|196.45|194.95|196.83|195.33|196.99|195.49|196.25|194.75|354
1617261300000|2021-04-01 07:15:00|196.84|195.34|197.58|196.08|197.65|196.15|196.83|195.33|324
1617261600000|2021-04-01 07:20:00|197.61|196.11|197.77|196.27|198.14|196.64|197.59|196.09|385
1617261900000|2021-04-01 07:25:00|197.75|196.25|198.24|196.74|198.32|196.82|197.66|196.16|346
1617262200000|2021-04-01 07:30:00|198.25|196.75|198.19|196.69|198.43|196.93|198.05|196.55|333
1617262500000|2021-04-01 07:35:00|198.2|196.7|198.22|196.72|198.46|196.96|198.19|196.69|322
1617262800000|2021-04-01 07:40:00|198.21|196.71|198.03|196.53|198.31|196.81|197.94|196.44|335
1617263100000|2021-04-01 07:45:00|198.06|196.56|197.7|196.2|198.06|196.56|197.49|195.99|401
1617263400000|2021-04-01 07:50:00|197.68|196.18|198.41|196.91|198.41|196.91|197.46|195.96|308
1617263700000|2021-04-01 07:55:00|198.39|196.89|198.05|196.55|198.54|197.04|198.01|196.51|310
1617264000000|2021-04-01 08:00:00|198.07|196.57|198.02|196.52|198.91|197.41|198.02|196.52|513
1617264300000|2021-04-01 08:05:00|198.01|196.51|197.73|196.23|198.24|196.74|197.73|196.23|426
1617264600000|2021-04-01 08:10:00|197.7|196.2|198.13|196.63|198.31|196.81|197.7|196.2|301
1617264900000|2021-04-01 08:15:00|198.12|196.62|199.13|197.63|199.14|197.64|197.99|196.49|332
1617265200000|2021-04-01 08:20:00|199.14|197.64|199.7|198.2|199.71|198.21|199.14|197.64|393
1617265500000|2021-04-01 08:25:00|199.71|198.21|200.01|198.51|200.12|198.62|199.7|198.2|432
1617265800000|2021-04-01 08:30:00|200.02|198.52|199.82|198.32|200.1|198.6|199.65|198.15|410
1617266100000|2021-04-01 08:35:00|199.81|198.31|199.78|198.28|199.87|198.37|199.32|197.82|369
1617266400000|2021-04-01 08:40:00|199.79|198.29|199.72|198.22|200.03|198.53|199.66|198.16|418
1617266700000|2021-04-01 08:45:00|199.73|198.23|199.76|198.26|199.86|198.36|199.52|198.02|323
1617267000000|2021-04-01 08:50:00|199.75|198.25|197.79|196.29|199.76|198.26|196.82|195.32|676
1617267300000|2021-04-01 08:55:00|197.8|196.3|198.51|197.01|198.86|197.36|197.47|195.97|665
1617267600000|2021-04-01 09:00:00|198.5|197|198.94|197.44|199.28|197.78|198.49|196.99|559
1617267900000|2021-04-01 09:05:00|198.95|197.45|199.2|197.7|199.21|197.71|198.52|197.02|446
1617268200000|2021-04-01 09:10:00|199.21|197.71|199.58|198.08|199.89|198.39|199|197.5|523
1617268500000|2021-04-01 09:15:00|199.57|198.07|199.11|197.61|199.62|198.12|198.99|197.49|493
1617268800000|2021-04-01 09:20:00|199.09|197.59|198.65|197.15|199.23|197.73|198.65|197.15|381
1617269100000|2021-04-01 09:25:00|198.63|197.13|198.71|197.21|198.92|197.42|198.4|196.9|311
1617269400000|2021-04-01 09:30:00|198.7|197.2|198.64|197.14|198.71|197.21|198.26|196.76|430
1617269700000|2021-04-01 09:35:00|198.63|197.13|198.35|196.85|198.63|197.13|198|196.5|423
1617270000000|2021-04-01 09:40:00|198.34|196.84|198.24|196.74|198.46|196.96|198.18|196.68|239
1617270300000|2021-04-01 09:45:00|198.23|196.73|198|196.5|198.44|196.94|197.82|196.32|353
1617270600000|2021-04-01 09:50:00|197.99|196.49|197.62|196.12|198.12|196.62|197.62|196.12|368
1617270900000|2021-04-01 09:55:00|197.6|196.1|197.74|196.24|197.88|196.38|197.41|195.91|401
1617271200000|2021-04-01 10:00:00|197.71|196.21|198.07|196.57|198.16|196.66|197.54|196.04|309
1617271500000|2021-04-01 10:05:00|198.06|196.56|198.34|196.84|198.51|197.01|198|196.5|326
1617271800000|2021-04-01 10:10:00|198.33|196.83|197.52|196.02|198.34|196.84|197.44|195.94|333
1617272100000|2021-04-01 10:15:00|197.54|196.04|197.14|195.64|197.64|196.14|197.07|195.57|361
1617272400000|2021-04-01 10:20:00|197.15|195.65|197.24|195.74|197.48|195.98|196.99|195.49|319
1617272700000|2021-04-01 10:25:00|197.23|195.73|196.87|195.37|197.25|195.75|196.84|195.34|331
1617273000000|2021-04-01 10:30:00|196.85|195.35|196.79|195.29|197|195.5|196.76|195.26|311
1617273300000|2021-04-01 10:35:00|196.78|195.28|196.06|194.56|196.79|195.29|196.06|194.56|438
1617273600000|2021-04-01 10:40:00|196.07|194.57|197.06|195.56|197.31|195.81|195.94|194.44|461
1617273900000|2021-04-01 10:45:00|197.05|195.55|196.5|195|197.18|195.68|196.39|194.89|453
1617274200000|2021-04-01 10:50:00|196.49|194.99|196.39|194.89|196.53|195.03|196.26|194.76|441
1617274500000|2021-04-01 10:55:00|196.38|194.88|196.46|194.96|196.81|195.31|196.32|194.82|341
1617274800000|2021-04-01 11:00:00|196.45|194.95|196.2|194.7|196.49|194.99|196.06|194.56|412
1617275100000|2021-04-01 11:05:00|196.21|194.71|195.94|194.44|196.21|194.71|195.51|194.01|610
1617275400000|2021-04-01 11:10:00|195.95|194.45|196.24|194.74|196.48|194.98|195.95|194.45|386
1617275700000|2021-04-01 11:15:00|196.21|194.71|195.59|194.09|196.22|194.72|195.56|194.06|508
1617276000000|2021-04-01 11:20:00|195.6|194.1|195.37|193.87|195.62|194.12|195.03|193.53|505
1617276300000|2021-04-01 11:25:00|195.38|193.88|195.93|194.43|196.06|194.56|195.32|193.82|373
1617276600000|2021-04-01 11:30:00|195.94|194.44|196.59|195.09|196.59|195.09|195.76|194.26|436
1617276900000|2021-04-01 11:35:00|196.58|195.08|196.32|194.82|196.7|195.2|196.3|194.8|318
1617277200000|2021-04-01 11:40:00|196.33|194.83|196.82|195.32|196.83|195.33|196.32|194.82|333
1617277500000|2021-04-01 11:45:00|196.81|195.31|196.75|195.25|196.87|195.37|196.62|195.12|452
1617277800000|2021-04-01 11:50:00|196.76|195.26|196.65|195.15|196.86|195.36|196.6|195.1|316
1617278100000|2021-04-01 11:55:00|196.64|195.14|196.88|195.38|197.11|195.61|196.62|195.12|280
1617278400000|2021-04-01 12:00:00|196.89|195.39|196.83|195.33|197.04|195.54|195.92|194.42|549
1617278700000|2021-04-01 12:05:00|196.79|195.29|196.9|195.4|197.14|195.64|196.72|195.22|369
1617279000000|2021-04-01 12:10:00|196.91|195.41|196.56|195.06|196.94|195.44|196.52|195.02|351
1617279300000|2021-04-01 12:15:00|196.58|195.08|196.7|195.2|196.74|195.24|196.26|194.76|328
1617279600000|2021-04-01 12:20:00|196.69|195.19|196.69|195.19|196.71|195.21|196.46|194.96|284
1617279900000|2021-04-01 12:25:00|196.7|195.2|196.65|195.15|196.71|195.21|196.44|194.94|211
1617280200000|2021-04-01 12:30:00|196.61|195.11|196.48|194.98|196.63|195.13|196.3|194.8|241
1617280500000|2021-04-01 12:35:00|196.49|194.99|196.13|194.63|196.49|194.99|196.13|194.63|283
1617280800000|2021-04-01 12:40:00|196.12|194.62|195.74|194.24|196.15|194.65|195.74|194.24|322
1617281100000|2021-04-01 12:45:00|195.75|194.25|196.58|195.08|196.69|195.19|195.75|194.25|287
1617281400000|2021-04-01 12:50:00|196.59|195.09|196.5|195|197.02|195.52|196.35|194.85|382
1617281700000|2021-04-01 12:55:00|196.49|194.99|196.57|195.07|196.67|195.17|196.16|194.66|341
1617282000000|2021-04-01 13:00:00|196.58|195.08|196.99|195.49|197.04|195.54|196.5|195|326
1617282300000|2021-04-01 13:05:00|197|195.5|197.52|196.02|197.71|196.21|196.91|195.41|444
1617282600000|2021-04-01 13:10:00|197.53|196.03|197.19|195.69|197.69|196.19|197.19|195.69|352
1617282900000|2021-04-01 13:15:00|197.18|195.68|196.8|195.3|197.3|195.8|196.76|195.26|405
1617283200000|2021-04-01 13:20:00|196.81|195.31|196.92|195.42|197.15|195.65|196.79|195.29|319
1617283500000|2021-04-01 13:25:00|196.91|195.41|196.9|195.4|197.08|195.58|196.86|195.36|278
1617283800000|2021-04-01 13:30:00|196.91|195.41|197.79|196.29|197.98|196.48|196.91|195.41|385
1617284100000|2021-04-01 13:35:00|197.78|196.28|197.69|196.19|198|196.5|197.67|196.17|348
1617284400000|2021-04-01 13:40:00|197.7|196.2|197.55|196.05|197.71|196.21|197.48|195.98|222
1617284700000|2021-04-01 13:45:00|197.56|196.06|197.64|196.14|197.79|196.29|197.56|196.06|237
1617285000000|2021-04-01 13:50:00|197.65|196.15|197.88|196.38|197.95|196.45|197.64|196.14|204
1617285300000|2021-04-01 13:55:00|197.87|196.37|197.16|195.66|197.87|196.37|197.04|195.54|408
1617285600000|2021-04-01 14:00:00|197.17|195.67|196.7|195.2|197.17|195.67|196.54|195.04|357
1617285900000|2021-04-01 14:05:00|196.69|195.19|196.06|194.56|196.94|195.44|196.06|194.56|505
1617286200000|2021-04-01 14:10:00|196.07|194.57|196.14|194.64|196.47|194.97|196.07|194.57|464
1617286500000|2021-04-01 14:15:00|196.17|194.67|196.44|194.94|196.63|195.13|196.17|194.67|357
1617286800000|2021-04-01 14:20:00|196.43|194.93|196.85|195.35|197.01|195.51|196.41|194.91|280
1617287100000|2021-04-01 14:25:00|196.86|195.36|197.06|195.56|197.31|195.81|196.86|195.36|308
1617287400000|2021-04-01 14:30:00|197.07|195.57|197.7|196.2|197.72|196.22|196.92|195.42|402
1617287700000|2021-04-01 14:35:00|197.69|196.19|198.52|197.02|198.62|197.12|197.61|196.11|437
1617288000000|2021-04-01 14:40:00|198.53|197.03|199.69|198.19|199.85|198.35|198.37|196.87|542
1617288300000|2021-04-01 14:45:00|199.7|198.2|199.6|198.1|199.97|198.47|199.36|197.86|466
1617288600000|2021-04-01 14:50:00|199.62|198.12|201.39|199.89|201.62|200.12|199.61|198.11|691
1617288900000|2021-04-01 14:55:00|201.38|199.88|202.53|201.03|202.53|201.03|201.05|199.55|691
1617289200000|2021-04-01 15:00:00|202.52|201.02|201.77|200.27|202.81|201.31|201.48|199.98|670
1617289500000|2021-04-01 15:05:00|201.76|200.26|201.77|200.27|202.09|200.59|201.53|200.03|543
1617289800000|2021-04-01 15:10:00|201.78|200.28|203.59|202.09|203.92|202.42|201.6|200.1|594
1617290100000|2021-04-01 15:15:00|203.58|202.08|204.59|203.09|205.11|203.61|203.26|201.76|692
1617290400000|2021-04-01 15:20:00|204.56|203.06|205.33|203.83|205.33|203.83|204.2|202.7|629
1617290700000|2021-04-01 15:25:00|205.32|203.82|204.65|203.15|205.34|203.84|204.12|202.62|576
1617291000000|2021-04-01 15:30:00|204.64|203.14|205.31|203.81|205.41|203.91|204.63|203.13|464
1617291300000|2021-04-01 15:35:00|205.33|203.83|204.2|202.7|205.36|203.86|204.2|202.7|479
1617291600000|2021-04-01 15:40:00|204.19|202.69|203.94|202.44|204.69|203.19|203.66|202.16|450
1617291900000|2021-04-01 15:45:00|203.93|202.43|203.8|202.3|204.03|202.53|203.41|201.91|419
1617292200000|2021-04-01 15:50:00|203.79|202.29|204.16|202.66|204.42|202.92|203.75|202.25|339
1617292500000|2021-04-01 15:55:00|204.15|202.65|204.68|203.18|204.68|203.18|203.86|202.36|436
1617292800000|2021-04-01 16:00:00|204.63|203.13|203.96|202.46|205.68|204.18|203.95|202.45|734
1617293100000|2021-04-01 16:05:00|203.95|202.45|204.46|202.96|204.49|202.99|202.59|201.09|702
1617293400000|2021-04-01 16:10:00|204.48|202.98|204.49|202.99|205.07|203.57|204.13|202.63|692
1617293700000|2021-04-01 16:15:00|204.48|202.98|204.73|203.23|205.18|203.68|204.27|202.77|650
1617294000000|2021-04-01 16:20:00|204.72|203.22|202.85|201.35|204.8|203.3|202.77|201.27|677
1617294300000|2021-04-01 16:25:00|202.84|201.34|203.69|202.19|203.73|202.23|202.84|201.34|486
1617294600000|2021-04-01 16:30:00|203.68|202.18|203.66|202.16|203.75|202.25|203.33|201.83|261
1617294900000|2021-04-01 16:35:00|203.64|202.14|202.83|201.33|203.83|202.33|202.65|201.15|460
1617295200000|2021-04-01 16:40:00|202.84|201.34|202.53|201.03|202.91|201.41|202.44|200.94|437
1617295500000|2021-04-01 16:45:00|202.52|201.02|203.34|201.84|203.44|201.94|202.5|201|304
1617295800000|2021-04-01 16:50:00|203.35|201.85|203.55|202.05|203.75|202.25|203.35|201.85|314
1617296100000|2021-04-01 16:55:00|203.54|202.04|203.45|201.95|203.71|202.21|203.44|201.94|335
1617296400000|2021-04-01 17:00:00|203.39|201.89|202.98|201.48|203.67|202.17|202.85|201.35|413
1617296700000|2021-04-01 17:05:00|203|201.5|203.31|201.81|203.62|202.12|203|201.5|405
1617297000000|2021-04-01 17:10:00|203.3|201.8|203.5|202|203.75|202.25|203.24|201.74|387
1617297300000|2021-04-01 17:15:00|203.49|201.99|203.66|202.16|203.72|202.22|203.43|201.93|337
1617297600000|2021-04-01 17:20:00|203.65|202.15|203.19|201.69|203.66|202.16|203.19|201.69|272
1617297900000|2021-04-01 17:25:00|203.2|201.7|203.16|201.66|203.33|201.83|202.95|201.45|369
1617298200000|2021-04-01 17:30:00|203.17|201.67|202.69|201.19|203.26|201.76|202.68|201.18|367
1617298500000|2021-04-01 17:35:00|202.7|201.2|201.65|200.15|202.71|201.21|201.52|200.02|426
1617298800000|2021-04-01 17:40:00|201.66|200.16|201.17|199.67|201.86|200.36|201.16|199.66|291
1617299100000|2021-04-01 17:45:00|201.18|199.68|201.13|199.63|201.26|199.76|200.57|199.07|416
1617299400000|2021-04-01 17:50:00|201.14|199.64|199.86|198.36|201.14|199.64|199.63|198.13|635
1617299700000|2021-04-01 17:55:00|199.84|198.34|199.86|198.36|199.89|198.39|198.09|196.59|786
1617300000000|2021-04-01 18:00:00|199.89|198.39|199.7|198.2|199.89|198.39|198.85|197.35|568
1617300300000|2021-04-01 18:05:00|199.72|198.22|199.52|198.02|199.72|198.22|199.3|197.8|431
1617300600000|2021-04-01 18:10:00|199.54|198.04|198.57|197.07|199.85|198.35|198.56|197.06|442
1617300900000|2021-04-01 18:15:00|198.56|197.06|197.19|195.69|198.76|197.26|197.19|195.69|593
1617301200000|2021-04-01 18:20:00|197.18|195.68|199.5|198|199.57|198.07|196.93|195.43|704
1617301500000|2021-04-01 18:25:00|199.52|198.02|200.47|198.97|200.74|199.24|199.51|198.01|694
1617301800000|2021-04-01 18:30:00|200.46|198.96|200.42|198.92|200.72|199.22|200.15|198.65|583
1617302100000|2021-04-01 18:35:00|200.41|198.91|200.42|198.92|200.77|199.27|200.33|198.83|530
1617302400000|2021-04-01 18:40:00|200.41|198.91|200.22|198.72|200.46|198.96|199.55|198.05|522
1617302700000|2021-04-01 18:45:00|200.21|198.71|200.91|199.41|201.1|199.6|199.96|198.46|579
1617303000000|2021-04-01 18:50:00|200.9|199.4|200.56|199.06|200.96|199.46|200.54|199.04|492
1617303300000|2021-04-01 18:55:00|200.55|199.05|200.95|199.45|200.95|199.45|200.35|198.85|419
1617303600000|2021-04-01 19:00:00|200.94|199.44|201.1|199.6|201.61|200.11|200.94|199.44|541
1617303900000|2021-04-01 19:05:00|201.11|199.61|201.35|199.85|201.55|200.05|200.83|199.33|469
1617304200000|2021-04-01 19:10:00|201.36|199.86|202.13|200.63|202.19|200.69|201.06|199.56|431
1617304500000|2021-04-01 19:15:00|202.1|200.6|201.94|200.44|202.53|201.03|201.51|200.01|672
1617304800000|2021-04-01 19:20:00|201.93|200.43|201.59|200.09|202.07|200.57|201.56|200.06|597
1617305100000|2021-04-01 19:25:00|201.6|200.1|201.89|200.39|202.01|200.51|201.17|199.67|469
1617305400000|2021-04-01 19:30:00|201.9|200.4|202.07|200.57|202.1|200.6|201.76|200.26|356
1617305700000|2021-04-01 19:35:00|202.08|200.58|202.25|200.75|202.25|200.75|201.65|200.15|378
1617306000000|2021-04-01 19:40:00|202.24|200.74|202.62|201.12|202.64|201.14|202.09|200.59|364
1617306300000|2021-04-01 19:45:00|202.6|201.1|201.79|200.29|202.78|201.28|201.77|200.27|455
1617306600000|2021-04-01 19:50:00|201.81|200.31|202.39|200.89|202.5|201|201.78|200.28|391
1617306900000|2021-04-01 19:55:00|202.37|200.87|202.41|200.91|202.6|201.1|202.33|200.83|186
1617307200000|2021-04-01 20:00:00|202.39|200.89|202.45|200.95|202.54|201.04|202.31|200.81|273
1617307500000|2021-04-01 20:05:00|202.44|200.94|202.91|201.41|202.94|201.44|202.35|200.85|351
1617307800000|2021-04-01 20:10:00|202.9|201.4|202.75|201.25|202.97|201.47|202.54|201.04|300
1617308100000|2021-04-01 20:15:00|202.76|201.26|202.65|201.15|203.21|201.71|202.64|201.14|398
1617308400000|2021-04-01 20:20:00|202.64|201.14|201.66|200.16|202.65|201.15|201.65|200.15|459
1617308700000|2021-04-01 20:25:00|201.65|200.15|202.21|200.71|202.22|200.72|201.61|200.11|375
1617309000000|2021-04-01 20:30:00|202.19|200.69|202.58|201.08|202.77|201.27|202.18|200.68|428
1617309300000|2021-04-01 20:35:00|202.57|201.07|201.88|200.38|202.59|201.09|201.88|200.38|349
1617309600000|2021-04-01 20:40:00|201.89|200.39|201.93|200.43|202.33|200.83|201.79|200.29|384
1617309900000|2021-04-01 20:45:00|201.94|200.44|201.81|200.31|202.35|200.85|201.77|200.27|349
1617310200000|2021-04-01 20:50:00|201.82|200.32|201.7|200.2|201.95|200.45|201.64|200.14|329
1617310500000|2021-04-01 20:55:00|201.71|200.21|201.98|200.48|201.98|200.48|201.66|200.16|253
1617310800000|2021-04-01 21:00:00|201.97|200.47|202.24|200.74|202.32|200.82|201.9|200.4|202
1617311100000|2021-04-01 21:05:00|202.23|200.73|201.99|200.49|202.23|200.73|201.85|200.35|251
1617311400000|2021-04-01 21:10:00|202|200.5|203.17|201.67|203.17|201.67|201.99|200.49|238
1617311700000|2021-04-01 21:15:00|203.16|201.66|202.19|200.69|203.17|201.67|202.17|200.67|297
1617312000000|2021-04-01 21:20:00|202.2|200.7|202.06|200.56|202.2|200.7|201.97|200.47|169
1617312300000|2021-04-01 21:25:00|202.07|200.57|201.66|200.16|202.07|200.57|201.66|200.16|150
1617312600000|2021-04-01 21:30:00|201.65|200.15|200.89|199.39|202.33|200.83|200.86|199.36|298
1617312900000|2021-04-01 21:35:00|200.9|199.4|200.84|199.34|201.25|199.75|200.59|199.09|388
1617313200000|2021-04-01 21:40:00|200.82|199.32|201.01|199.51|201.79|200.29|200.82|199.32|341
1617313500000|2021-04-01 21:45:00|201|199.5|201.92|200.42|202.05|200.55|201|199.5|464
1617313800000|2021-04-01 21:50:00|201.93|200.43|202.25|200.75|202.38|200.88|201.89|200.39|282
1617314100000|2021-04-01 21:55:00|202.26|200.76|201.63|200.13|202.29|200.79|201.47|199.97|431
1617314400000|2021-04-01 22:00:00|201.64|200.14|201.55|200.05|201.88|200.38|201.55|200.05|283
1617314700000|2021-04-01 22:05:00|201.56|200.06|202|200.5|202.13|200.63|201.02|199.52|572
1617315000000|2021-04-01 22:10:00|201.98|200.48|202.21|200.71|202.43|200.93|201.94|200.44|318
1617315300000|2021-04-01 22:15:00|202.22|200.72|202.72|201.22|202.93|201.43|202.21|200.71|335
1617315600000|2021-04-01 22:20:00|202.73|201.23|202.54|201.04|202.8|201.3|202.41|200.91|367
1617315900000|2021-04-01 22:25:00|202.56|201.06|202.62|201.12|202.91|201.41|202.47|200.97|303
1617316200000|2021-04-01 22:30:00|202.63|201.13|203.14|201.64|203.28|201.78|202.63|201.13|385
1617316500000|2021-04-01 22:35:00|203.11|201.61|203.03|201.53|203.29|201.79|202.98|201.48|316
1617316800000|2021-04-01 22:40:00|203.02|201.52|203.04|201.54|203.22|201.72|202.75|201.25|300
1617317100000|2021-04-01 22:45:00|203.01|201.51|202.67|201.17|203.16|201.66|202.58|201.08|272
1617317400000|2021-04-01 22:50:00|202.68|201.18|202.84|201.34|202.97|201.47|202.67|201.17|285
1617317700000|2021-04-01 22:55:00|202.82|201.32|203.49|201.99|203.49|201.99|202.81|201.31|287
1617318000000|2021-04-01 23:00:00|203.48|201.98|203.63|202.13|203.97|202.47|203.48|201.98|353
1617318300000|2021-04-01 23:05:00|203.62|202.12|203.44|201.94|203.64|202.14|203.18|201.68|290
1617318600000|2021-04-01 23:10:00|203.43|201.93|203.13|201.63|203.48|201.98|203.11|201.61|365
1617318900000|2021-04-01 23:15:00|203.12|201.62|202.96|201.46|203.31|201.81|202.79|201.29|371
1617319200000|2021-04-01 23:20:00|202.95|201.45|202.85|201.35|203.09|201.59|202.79|201.29|294
1617319500000|2021-04-01 23:25:00|202.86|201.36|202.69|201.19|202.92|201.42|202.69|201.19|288
1617319800000|2021-04-01 23:30:00|202.7|201.2|202.81|201.31|202.83|201.33|202.68|201.18|253
1617320100000|2021-04-01 23:35:00|202.82|201.32|203.06|201.56|203.06|201.56|202.72|201.22|229
1617320400000|2021-04-01 23:40:00|203.07|201.57|204.88|203.38|204.98|203.48|203.07|201.57|387
1617320700000|2021-04-01 23:45:00|204.87|203.37|203.93|202.43|204.91|203.41|203.93|202.43|485
1617321000000|2021-04-01 23:50:00|203.94|202.44|203.56|202.06|204.21|202.71|203.56|202.06|335
1617321300000|2021-04-01 23:55:00|203.57|202.07|203.28|201.78|203.57|202.07|203.09|201.59|365
1617321600000|2021-04-02 00:00:00|203.4|201.9|202.73|201.23|204.41|202.91|202.73|201.23|651
1617321900000|2021-04-02 00:05:00|202.72|201.22|204.27|202.77|204.36|202.86|202.44|200.94|632
1617322200000|2021-04-02 00:10:00|204.26|202.76|205.59|204.09|206.13|204.63|204.23|202.73|615
1617322500000|2021-04-02 00:15:00|205.58|204.08|204.32|202.82|205.8|204.3|204.32|202.82|556
1617322800000|2021-04-02 00:20:00|204.31|202.81|203.03|201.53|204.46|202.96|202.97|201.47|582
1617323100000|2021-04-02 00:25:00|203.04|201.54|202.92|201.42|203.36|201.86|202.65|201.15|524
1617323400000|2021-04-02 00:30:00|202.91|201.41|202.45|200.95|202.94|201.44|202.11|200.61|598
1617323700000|2021-04-02 00:35:00|202.49|200.99|203|201.5|203.63|202.13|202.34|200.84|484
1617324000000|2021-04-02 00:40:00|203.01|201.51|202.79|201.29|203.59|202.09|202.78|201.28|454
1617324300000|2021-04-02 00:45:00|202.81|201.31|202.45|200.95|203.12|201.62|202.27|200.77|395
1617324600000|2021-04-02 00:50:00|202.44|200.94|201.96|200.46|202.54|201.04|201.64|200.14|520
1617324900000|2021-04-02 00:55:00|201.97|200.47|202.09|200.59|202.19|200.69|201.64|200.14|485
1617325200000|2021-04-02 01:00:00|202.1|200.6|202.94|201.44|203.04|201.54|202.09|200.59|536
1617325500000|2021-04-02 01:05:00|202.93|201.43|202.46|200.96|203.06|201.56|202.45|200.95|346
1617325800000|2021-04-02 01:10:00|202.45|200.95|203.44|201.94|203.48|201.98|202.15|200.65|385
1617326100000|2021-04-02 01:15:00|203.45|201.95|202.97|201.47|203.73|202.23|202.97|201.47|369
1617326400000|2021-04-02 01:20:00|202.96|201.46|202.85|201.35|202.99|201.49|202.68|201.18|262
1617326700000|2021-04-02 01:25:00|202.84|201.34|203.27|201.77|203.34|201.84|202.84|201.34|313
1617327000000|2021-04-02 01:30:00|203.26|201.76|203.75|202.25|203.79|202.29|203.26|201.76|345
1617327300000|2021-04-02 01:35:00|203.72|202.22|203.89|202.39|204.1|202.6|203.49|201.99|420
1617327600000|2021-04-02 01:40:00|203.9|202.4|204.98|203.48|205.19|203.69|203.9|202.4|487
1617327900000|2021-04-02 01:45:00|204.99|203.49|204.99|203.49|205.06|203.56|204.78|203.28|331
1617328200000|2021-04-02 01:50:00|205|203.5|205.37|203.87|205.47|203.97|204.98|203.48|361
1617328500000|2021-04-02 01:55:00|205.38|203.88|205.43|203.93|205.66|204.16|205.3|203.8|427
1617328800000|2021-04-02 02:00:00|205.44|203.94|205.94|204.44|205.96|204.46|205.37|203.87|362
1617329100000|2021-04-02 02:05:00|205.91|204.41|206.89|205.39|206.94|205.44|205.9|204.4|544
1617329400000|2021-04-02 02:10:00|206.9|205.4|206.95|205.45|207.48|205.98|206.75|205.25|490
1617329700000|2021-04-02 02:15:00|206.94|205.44|207.57|206.07|207.57|206.07|206.69|205.19|530
1617330000000|2021-04-02 02:20:00|207.56|206.06|207.69|206.19|207.7|206.2|207.21|205.71|417
1617330300000|2021-04-02 02:25:00|207.68|206.18|207.75|206.25|208.3|206.8|207.48|205.98|486
1617330600000|2021-04-02 02:30:00|207.76|206.26|209.31|207.81|209.38|207.88|207.7|206.2|664
1617330900000|2021-04-02 02:35:00|209.32|207.82|208.85|207.35|209.4|207.9|208.32|206.82|748
1617331200000|2021-04-02 02:40:00|208.84|207.34|208.56|207.06|208.97|207.47|208.16|206.66|591
1617331500000|2021-04-02 02:45:00|208.58|207.08|209.3|207.8|209.42|207.92|208.48|206.98|512
1617331800000|2021-04-02 02:50:00|209.29|207.79|206.75|205.25|209.49|207.99|205.98|204.48|771
1617332100000|2021-04-02 02:55:00|206.73|205.23|207.06|205.56|207.12|205.62|205.88|204.38|788
1617332400000|2021-04-02 03:00:00|207.07|205.57|208.42|206.92|208.74|207.24|207.06|205.56|710
1617332700000|2021-04-02 03:05:00|208.41|206.91|208.2|206.7|208.81|207.31|208.12|206.62|513
1617333000000|2021-04-02 03:10:00|208.19|206.69|206.67|205.17|208.35|206.85|206.6|205.1|675
1617333300000|2021-04-02 03:15:00|206.68|205.18|206.56|205.06|207.36|205.86|206.14|204.64|654
1617333600000|2021-04-02 03:20:00|206.57|205.07|206.93|205.43|207.16|205.66|206.32|204.82|448
1617333900000|2021-04-02 03:25:00|206.95|205.45|207.2|205.7|207.4|205.9|206.88|205.38|481
1617334200000|2021-04-02 03:30:00|207.19|205.69|207.37|205.87|207.48|205.98|207.04|205.54|400
1617334500000|2021-04-02 03:35:00|207.36|205.86|207.02|205.52|207.46|205.96|206.83|205.33|402
1617334800000|2021-04-02 03:40:00|207.01|205.51|206.91|205.41|207.24|205.74|206.75|205.25|364
1617335100000|2021-04-02 03:45:00|206.93|205.43|205.89|204.39|207.09|205.59|205.87|204.37|419
1617335400000|2021-04-02 03:50:00|205.88|204.38|206|204.5|206.32|204.82|205.88|204.38|374
1617335700000|2021-04-02 03:55:00|206.01|204.51|206.66|205.16|206.66|205.16|206.01|204.51|336
1617336000000|2021-04-02 04:00:00|206.68|205.18|206.77|205.27|207.63|206.13|206.66|205.16|482
1617336300000|2021-04-02 04:05:00|206.76|205.26|206.39|204.89|206.87|205.37|206.37|204.87|342
1617336600000|2021-04-02 04:10:00|206.4|204.9|206.29|204.79|206.48|204.98|206.13|204.63|289
1617336900000|2021-04-02 04:15:00|206.3|204.8|206.65|205.15|206.84|205.34|206.28|204.78|266
1617337200000|2021-04-02 04:20:00|206.66|205.16|206.77|205.27|207.26|205.76|206.48|204.98|254
1617337500000|2021-04-02 04:25:00|206.76|205.26|206.42|204.92|206.94|205.44|206.29|204.79|407
1617337800000|2021-04-02 04:30:00|206.41|204.91|206.53|205.03|206.65|205.15|206.2|204.7|319
1617338100000|2021-04-02 04:35:00|206.54|205.04|206.19|204.69|206.57|205.07|206.18|204.68|241
1617338400000|2021-04-02 04:40:00|206.22|204.72|206.03|204.53|206.42|204.92|206|204.5|370
1617338700000|2021-04-02 04:45:00|206.04|204.54|205.2|203.7|206.1|204.6|205.12|203.62|335
1617339000000|2021-04-02 04:50:00|205.21|203.71|205.67|204.17|205.81|204.31|205.21|203.71|283
1617339300000|2021-04-02 04:55:00|205.66|204.16|206.15|204.65|206.23|204.73|205.66|204.16|237
1617339600000|2021-04-02 05:00:00|206.16|204.66|206.29|204.79|206.64|205.14|206.16|204.66|261
1617339900000|2021-04-02 05:05:00|206.27|204.77|205.67|204.17|206.34|204.84|205.67|204.17|257
1617340200000|2021-04-02 05:10:00|205.68|204.18|205.7|204.2|205.74|204.24|205.49|203.99|245
1617340500000|2021-04-02 05:15:00|205.71|204.21|205.79|204.29|206.06|204.56|205.5|204|322
1617340800000|2021-04-02 05:20:00|205.78|204.28|205.83|204.33|205.89|204.39|205.68|204.18|232
1617341100000|2021-04-02 05:25:00|205.84|204.34|205.68|204.18|205.9|204.4|205.65|204.15|191
1617341400000|2021-04-02 05:30:00|205.67|204.17|205.69|204.19|206.02|204.52|205.62|204.12|233
1617341700000|2021-04-02 05:35:00|205.7|204.2|205.49|203.99|205.84|204.34|205.49|203.99|233
1617342000000|2021-04-02 05:40:00|205.48|203.98|205.39|203.89|205.48|203.98|205.25|203.75|199
1617342300000|2021-04-02 05:45:00|205.4|203.9|205.72|204.22|205.86|204.36|205.38|203.88|224
1617342600000|2021-04-02 05:50:00|205.71|204.21|205.71|204.21|205.83|204.33|205.57|204.07|164
1617342900000|2021-04-02 05:55:00|205.7|204.2|205.57|204.07|205.74|204.24|205.51|204.01|176
1617343200000|2021-04-02 06:00:00|205.59|204.09|205.7|204.2|206.05|204.55|205.58|204.08|237
1617343500000|2021-04-02 06:05:00|205.69|204.19|205.18|203.68|205.7|204.2|205.1|203.6|275
1617343800000|2021-04-02 06:10:00|205.17|203.67|204.34|202.84|205.27|203.77|204.27|202.77|332
1617344100000|2021-04-02 06:15:00|204.31|202.81|204.74|203.24|205.01|203.51|204.07|202.57|369
1617344400000|2021-04-02 06:20:00|204.75|203.25|204.54|203.04|204.75|203.25|204.52|203.02|251
1617344700000|2021-04-02 06:25:00|204.52|203.02|204.61|203.11|204.72|203.22|204.41|202.91|337
1617345000000|2021-04-02 06:30:00|204.62|203.12|204.51|203.01|204.77|203.27|204.5|203|241
1617345300000|2021-04-02 06:35:00|204.52|203.02|204.64|203.14|204.64|203.14|203.96|202.46|382
1617345600000|2021-04-02 06:40:00|204.63|203.13|204.49|202.99|204.69|203.19|204.05|202.55|382
1617345900000|2021-04-02 06:45:00|204.48|202.98|205.32|203.82|205.39|203.89|204.47|202.97|355
1617346200000|2021-04-02 06:50:00|205.31|203.81|205.4|203.9|205.52|204.02|205.28|203.78|255
1617346500000|2021-04-02 06:55:00|205.41|203.91|205.21|203.71|205.56|204.06|205.19|203.69|233
1617346800000|2021-04-02 07:00:00|205.2|203.7|206.07|204.57|206.18|204.68|205.18|203.68|273
1617347100000|2021-04-02 07:05:00|206.06|204.56|205.47|203.97|206.07|204.57|205.47|203.97|216
1617347400000|2021-04-02 07:10:00|205.46|203.96|205.41|203.91|205.58|204.08|205.3|203.8|252
1617347700000|2021-04-02 07:15:00|205.42|203.92|205.27|203.77|205.42|203.92|205.17|203.67|147
1617348000000|2021-04-02 07:20:00|205.26|203.76|205.9|204.4|206.09|204.59|205.26|203.76|267
1617348300000|2021-04-02 07:25:00|205.89|204.39|206.25|204.75|206.3|204.8|205.8|204.3|297
1617348600000|2021-04-02 07:30:00|206.24|204.74|206.82|205.32|206.9|205.4|206.22|204.72|258
1617348900000|2021-04-02 07:35:00|206.83|205.33|206.32|204.82|206.99|205.49|206.32|204.82|283
1617349200000|2021-04-02 07:40:00|206.33|204.83|205.96|204.46|206.33|204.83|205.84|204.34|233
1617349500000|2021-04-02 07:45:00|205.95|204.45|206|204.5|206.01|204.51|205.75|204.25|281
1617349800000|2021-04-02 07:50:00|206.01|204.51|206.01|204.51|206.02|204.52|205.6|204.1|247
1617350100000|2021-04-02 07:55:00|206.02|204.52|205.77|204.27|206.32|204.82|205.77|204.27|273
1617350400000|2021-04-02 08:00:00|205.75|204.25|206.69|205.19|206.69|205.19|205.7|204.2|490
1617350700000|2021-04-02 08:05:00|206.7|205.2|206.5|205|207.5|206|206.41|204.91|577
1617351000000|2021-04-02 08:10:00|206.49|204.99|206.02|204.52|206.65|205.15|205.98|204.48|415
1617351300000|2021-04-02 08:15:00|206.01|204.51|206.35|204.85|206.59|205.09|206.01|204.51|401
1617351600000|2021-04-02 08:20:00|206.36|204.86|206.04|204.54|206.38|204.88|205.83|204.33|319
1617351900000|2021-04-02 08:25:00|206.05|204.55|206.85|205.35|206.9|205.4|205.91|204.41|358
1617352200000|2021-04-02 08:30:00|206.86|205.36|206.46|204.96|207.18|205.68|206.45|204.95|448
1617352500000|2021-04-02 08:35:00|206.44|204.94|206.06|204.56|206.45|204.95|205.91|204.41|393
1617352800000|2021-04-02 08:40:00|206.07|204.57|206.09|204.59|206.45|204.95|206.06|204.56|282
1617353100000|2021-04-02 08:45:00|206.08|204.58|205.75|204.25|206.13|204.63|205.65|204.15|342
1617353400000|2021-04-02 08:50:00|205.74|204.24|206.19|204.69|206.32|204.82|205.74|204.24|322
1617353700000|2021-04-02 08:55:00|206.2|204.7|206.16|204.66|206.51|205.01|206.14|204.64|256
1617354000000|2021-04-02 09:00:00|206.15|204.65|206.15|204.65|206.21|204.71|205.94|204.44|204
1617354300000|2021-04-02 09:05:00|206.14|204.64|206.88|205.38|206.89|205.39|205.86|204.36|363
1617354600000|2021-04-02 09:10:00|206.86|205.36|206.46|204.96|207.76|206.26|206.41|204.91|427
1617354900000|2021-04-02 09:15:00|206.45|204.95|206.27|204.77|206.96|205.46|206.27|204.77|380
1617355200000|2021-04-02 09:20:00|206.26|204.76|206|204.5|206.28|204.78|205.47|203.97|504
1617355500000|2021-04-02 09:25:00|206.02|204.52|205.94|204.44|206.19|204.69|205.72|204.22|305
1617355800000|2021-04-02 09:30:00|205.95|204.45|205.78|204.28|206|204.5|205.35|203.85|410
1617356100000|2021-04-02 09:35:00|205.79|204.29|206.25|204.75|206.3|204.8|205.68|204.18|415
1617356400000|2021-04-02 09:40:00|206.26|204.76|205.92|204.42|206.36|204.86|205.81|204.31|421
1617356700000|2021-04-02 09:45:00|205.89|204.39|206.03|204.53|206.14|204.64|205.64|204.14|364
1617357000000|2021-04-02 09:50:00|206.04|204.54|206.22|204.72|206.22|204.72|205.92|204.42|280
1617357300000|2021-04-02 09:55:00|206.23|204.73|206.34|204.84|206.4|204.9|206.19|204.69|263
1617357600000|2021-04-02 10:00:00|206.33|204.83|206.11|204.61|206.34|204.84|205.84|204.34|294
1617357900000|2021-04-02 10:05:00|206.12|204.62|205.53|204.03|206.14|204.64|205.52|204.02|275
1617358200000|2021-04-02 10:10:00|205.54|204.04|205.2|203.7|205.57|204.07|205.19|203.69|230
1617358500000|2021-04-02 10:15:00|205.19|203.69|205.68|204.18|205.78|204.28|205.17|203.67|340
1617358800000|2021-04-02 10:20:00|205.69|204.19|205.9|204.4|205.94|204.44|205.69|204.19|203
1617359100000|2021-04-02 10:25:00|205.91|204.41|205.73|204.23|205.97|204.47|205.66|204.16|212
1617359400000|2021-04-02 10:30:00|205.74|204.24|205.98|204.48|206.14|204.64|205.71|204.21|184
1617359700000|2021-04-02 10:35:00|205.99|204.49|206.16|204.66|206.17|204.67|205.7|204.2|208
1617360000000|2021-04-02 10:40:00|206.15|204.65|206.06|204.56|206.16|204.66|205.96|204.46|239
1617360300000|2021-04-02 10:45:00|206.07|204.57|205.59|204.09|206.08|204.58|205.57|204.07|202
1617360600000|2021-04-02 10:50:00|205.6|204.1|205.71|204.21|205.87|204.37|205.56|204.06|229
1617360900000|2021-04-02 10:55:00|205.76|204.26|205.69|204.19|205.83|204.33|205.62|204.12|271
1617361200000|2021-04-02 11:00:00|205.7|204.2|205.37|203.87|205.74|204.24|205.34|203.84|248
1617361500000|2021-04-02 11:05:00|205.36|203.86|205.26|203.76|205.56|204.06|205.25|203.75|183
1617361800000|2021-04-02 11:10:00|205.24|203.74|205.29|203.79|205.39|203.89|205.24|203.74|155
1617362100000|2021-04-02 11:15:00|205.28|203.78|205.54|204.04|205.54|204.04|205.24|203.74|100
1617362400000|2021-04-02 11:20:00|205.55|204.05|205.09|203.59|205.77|204.27|205.07|203.57|305
1617362700000|2021-04-02 11:25:00|205.08|203.58|205.56|204.06|205.61|204.11|205.06|203.56|168
1617363000000|2021-04-02 11:30:00|205.57|204.07|205.3|203.8|205.66|204.16|205.26|203.76|223
1617363300000|2021-04-02 11:35:00|205.31|203.81|205.44|203.94|205.52|204.02|205.15|203.65|255
1617363600000|2021-04-02 11:40:00|205.43|203.93|205.6|204.1|205.66|204.16|205.37|203.87|233
1617363900000|2021-04-02 11:45:00|205.61|204.11|205.61|204.11|205.65|204.15|205.37|203.87|217
1617364200000|2021-04-02 11:50:00|205.6|204.1|205.67|204.17|205.7|204.2|205.22|203.72|248
1617364500000|2021-04-02 11:55:00|205.68|204.18|206.58|205.08|206.58|205.08|205.67|204.17|324
1617364800000|2021-04-02 12:00:00|206.57|205.07|206.48|204.98|207.12|205.62|206.42|204.92|467
1617365100000|2021-04-02 12:05:00|206.31|204.81|205.84|204.34|206.33|204.83|205.44|203.94|460
1617365400000|2021-04-02 12:10:00|205.83|204.33|204.2|202.7|205.84|204.34|204.08|202.58|542
1617365700000|2021-04-02 12:15:00|204.19|202.69|205.3|203.8|205.38|203.88|204.15|202.65|413
1617366000000|2021-04-02 12:20:00|205.29|203.79|205.32|203.82|205.51|204.01|205.02|203.52|348
1617366300000|2021-04-02 12:25:00|205.31|203.81|205.41|203.91|205.54|204.04|205.02|203.52|336
1617366600000|2021-04-02 12:30:00|205.38|203.88|205.85|204.35|206.05|204.55|205.33|203.83|321
1617366900000|2021-04-02 12:35:00|205.86|204.36|206.01|204.51|206.1|204.6|205.84|204.34|260
1617367200000|2021-04-02 12:40:00|206.02|204.52|205.82|204.32|206.18|204.68|205.81|204.31|235
1617367500000|2021-04-02 12:45:00|205.83|204.33|205.58|204.08|205.89|204.39|205.55|204.05|250
1617367800000|2021-04-02 12:50:00|205.56|204.06|205.58|204.08|205.69|204.19|205.54|204.04|237
1617368100000|2021-04-02 12:55:00|205.57|204.07|205.59|204.09|205.67|204.17|205.47|203.97|184
1617368400000|2021-04-02 13:00:00|205.6|204.1|205.35|203.85|205.6|204.1|205.23|203.73|289
1617368700000|2021-04-02 13:05:00|205.34|203.84|204.6|203.1|205.35|203.85|204.54|203.04|280
1617369000000|2021-04-02 13:10:00|204.59|203.09|204.81|203.31|204.83|203.33|204.52|203.02|392
1617369300000|2021-04-02 13:15:00|204.82|203.32|204.75|203.25|204.95|203.45|204.62|203.12|364
1617369600000|2021-04-02 13:20:00|204.74|203.24|203.78|202.28|204.88|203.38|203.71|202.21|391
1617369900000|2021-04-02 13:25:00|203.75|202.25|204.02|202.52|204.15|202.65|203.53|202.03|385
1617370200000|2021-04-02 13:30:00|204.01|202.51|203.08|201.58|204.01|202.51|203.02|201.52|446
1617370500000|2021-04-02 13:35:00|203.07|201.57|202.39|200.89|203.1|201.6|202.27|200.77|484
1617370800000|2021-04-02 13:40:00|202.4|200.9|203.3|201.8|203.5|202|202.38|200.88|377
1617371100000|2021-04-02 13:45:00|203.31|201.81|203.45|201.95|203.67|202.17|203.29|201.79|338
1617371400000|2021-04-02 13:50:00|203.44|201.94|202.95|201.45|203.44|201.94|202.6|201.1|363
1617371700000|2021-04-02 13:55:00|202.94|201.44|203.47|201.97|203.49|201.99|202.61|201.11|350
1617372000000|2021-04-02 14:00:00|203.46|201.96|204.63|203.13|204.82|203.32|203.35|201.85|475
1617372300000|2021-04-02 14:05:00|204.62|203.12|205.61|204.11|205.61|204.11|204.29|202.79|564
1617372600000|2021-04-02 14:10:00|205.6|204.1|204.84|203.34|205.6|204.1|204.75|203.25|485
1617372900000|2021-04-02 14:15:00|204.83|203.33|204.96|203.46|204.97|203.47|204.44|202.94|378
1617373200000|2021-04-02 14:20:00|204.93|203.43|204.37|202.87|205.03|203.53|204.13|202.63|370
1617373500000|2021-04-02 14:25:00|204.38|202.88|203.99|202.49|204.46|202.96|203.92|202.42|313
1617373800000|2021-04-02 14:30:00|203.98|202.48|203.96|202.46|203.99|202.49|203.63|202.13|456
1617374100000|2021-04-02 14:35:00|203.95|202.45|204.61|203.11|204.61|203.11|203.75|202.25|388
1617374400000|2021-04-02 14:40:00|204.62|203.12|206.74|205.24|207.01|205.51|204.57|203.07|611
1617374700000|2021-04-02 14:45:00|206.73|205.23|205.72|204.22|207.13|205.63|205.62|204.12|675
1617375000000|2021-04-02 14:50:00|205.74|204.24|207.44|205.94|207.51|206.01|205.72|204.22|592
1617375300000|2021-04-02 14:55:00|207.45|205.95|208.21|206.71|208.41|206.91|207.45|205.95|501
1617375600000|2021-04-02 15:00:00|208.2|206.7|207.69|206.19|208.5|207|207.47|205.97|599
1617375900000|2021-04-02 15:05:00|207.7|206.2|208.13|206.63|208.41|206.91|207.69|206.19|639
1617376200000|2021-04-02 15:10:00|208.14|206.64|207.74|206.24|208.16|206.66|207.37|205.87|464
1617376500000|2021-04-02 15:15:00|207.73|206.23|207.74|206.24|207.79|206.29|207.36|205.86|342
1617376800000|2021-04-02 15:20:00|207.75|206.25|208.38|206.88|208.53|207.03|207.74|206.24|395
1617377100000|2021-04-02 15:25:00|208.37|206.87|208.57|207.07|208.6|207.1|208.3|206.8|346
1617377400000|2021-04-02 15:30:00|208.58|207.08|208.77|207.27|208.78|207.28|208.45|206.95|311
1617377700000|2021-04-02 15:35:00|208.78|207.28|209.64|208.14|209.64|208.14|208.78|207.28|410
1617378000000|2021-04-02 15:40:00|209.65|208.15|209.9|208.4|210.08|208.58|209.65|208.15|324
1617378300000|2021-04-02 15:45:00|209.91|208.41|209.08|207.58|209.94|208.44|209.06|207.56|330
1617378600000|2021-04-02 15:50:00|209.09|207.59|208.97|207.47|209.15|207.65|208.63|207.13|314
1617378900000|2021-04-02 15:55:00|208.98|207.48|208.67|207.17|209.21|207.71|208.39|206.89|363
1617379200000|2021-04-02 16:00:00|208.66|207.16|208.09|206.59|209.52|208.02|208|206.5|674
1617379500000|2021-04-02 16:05:00|208.08|206.58|207.47|205.97|208.1|206.6|207.44|205.94|474
1617379800000|2021-04-02 16:10:00|207.49|205.99|207.75|206.25|207.91|206.41|207.42|205.92|405
1617380100000|2021-04-02 16:15:00|207.73|206.23|207.41|205.91|207.95|206.45|207.34|205.84|544
1617380400000|2021-04-02 16:20:00|207.4|205.9|207.02|205.52|207.5|206|206.8|205.3|514
1617380700000|2021-04-02 16:25:00|207.01|205.51|207.1|205.6|207.49|205.99|206.84|205.34|477
1617381000000|2021-04-02 16:30:00|207.09|205.59|207.71|206.21|207.72|206.22|207.06|205.56|449
1617381300000|2021-04-02 16:35:00|207.72|206.22|208.69|207.19|208.7|207.2|207.68|206.18|524
1617381600000|2021-04-02 16:40:00|208.7|207.2|211.76|210.26|211.9|210.4|208.7|207.2|511
1617381900000|2021-04-02 16:45:00|211.8|210.3|210.94|209.44|212.52|211.02|210.7|209.2|703
1617382200000|2021-04-02 16:50:00|210.93|209.43|208.97|207.47|210.96|209.46|208.86|207.36|577
1617382500000|2021-04-02 16:55:00|208.96|207.46|209.45|207.95|209.45|207.95|208.27|206.77|574
1617382800000|2021-04-02 17:00:00|209.43|207.93|209.05|207.55|209.6|208.1|208.16|206.66|564
1617383100000|2021-04-02 17:05:00|209.04|207.54|207.94|206.44|209.11|207.61|207.63|206.13|574
1617383400000|2021-04-02 17:10:00|207.93|206.43|207.76|206.26|208.68|207.18|207.62|206.12|622
1617383700000|2021-04-02 17:15:00|207.74|206.24|207.83|206.33|208.53|207.03|207.72|206.22|556
1617384000000|2021-04-02 17:20:00|207.84|206.34|208.09|206.59|208.39|206.89|207.73|206.23|378
1617384300000|2021-04-02 17:25:00|208.08|206.58|207.94|206.44|208.41|206.91|207.91|206.41|376
1617384600000|2021-04-02 17:30:00|207.96|206.46|208.16|206.66|208.5|207|207.83|206.33|364
1617384900000|2021-04-02 17:35:00|208.15|206.65|208.51|207.01|208.54|207.04|207.99|206.49|331
1617385200000|2021-04-02 17:40:00|208.53|207.03|207.84|206.34|208.55|207.05|207.83|206.33|319
1617385500000|2021-04-02 17:45:00|207.85|206.35|207.27|205.77|207.85|206.35|207.09|205.59|489
1617385800000|2021-04-02 17:50:00|207.28|205.78|207.8|206.3|208.06|206.56|207.16|205.66|485
1617386100000|2021-04-02 17:55:00|207.78|206.28|207.67|206.17|207.83|206.33|207.47|205.97|424
1617386400000|2021-04-02 18:00:00|207.65|206.15|206.93|205.43|207.66|206.16|206.93|205.43|385
1617386700000|2021-04-02 18:05:00|206.92|205.42|207.32|205.82|207.39|205.89|206.92|205.42|389
1617387000000|2021-04-02 18:10:00|207.31|205.81|208.07|206.57|208.08|206.58|207.31|205.81|398
1617387300000|2021-04-02 18:15:00|208.06|206.56|207.61|206.11|208.08|206.58|207.56|206.06|385
1617387600000|2021-04-02 18:20:00|207.6|206.1|207.54|206.04|207.79|206.29|207.39|205.89|282
1617387900000|2021-04-02 18:25:00|207.52|206.02|207.5|206|207.66|206.16|207.38|205.88|169
1617388200000|2021-04-02 18:30:00|207.51|206.01|207.56|206.06|207.75|206.25|207.32|205.82|230
1617388500000|2021-04-02 18:35:00|207.59|206.09|207.37|205.87|207.65|206.15|207.18|205.68|342
1617388800000|2021-04-02 18:40:00|207.36|205.86|207.16|205.66|207.39|205.89|207.03|205.53|258
1617389100000|2021-04-02 18:45:00|207.17|205.67|206.45|204.95|207.23|205.73|206.43|204.93|395
1617389400000|2021-04-02 18:50:00|206.46|204.96|206.94|205.44|207.03|205.53|206.19|204.69|438
1617389700000|2021-04-02 18:55:00|206.93|205.43|206.68|205.18|206.95|205.45|206.63|205.13|325
1617390000000|2021-04-02 19:00:00|206.67|205.17|206.18|204.68|206.67|205.17|206.18|204.68|350
1617390300000|2021-04-02 19:05:00|206.19|204.69|205.1|203.6|206.22|204.72|204.38|202.88|674
1617390600000|2021-04-02 19:10:00|205.11|203.61|205.38|203.88|205.56|204.06|205.04|203.54|638
1617390900000|2021-04-02 19:15:00|205.39|203.89|206.11|204.61|206.11|204.61|205.12|203.62|547
1617391200000|2021-04-02 19:20:00|206.1|204.6|206.21|204.71|206.45|204.95|205.96|204.46|569
1617391500000|2021-04-02 19:25:00|206.22|204.72|206.07|204.57|206.36|204.86|206.01|204.51|510
1617391800000|2021-04-02 19:30:00|206.08|204.58|205.78|204.28|206.19|204.69|205.69|204.19|529
1617392100000|2021-04-02 19:35:00|205.77|204.27|205.82|204.32|205.91|204.41|205.57|204.07|436
1617392400000|2021-04-02 19:40:00|205.81|204.31|206.15|204.65|206.15|204.65|205.66|204.16|377
1617392700000|2021-04-02 19:45:00|206.14|204.64|206.01|204.51|206.23|204.73|205.93|204.43|409
1617393000000|2021-04-02 19:50:00|206.02|204.52|206.02|204.52|206.09|204.59|205.89|204.39|354
1617393300000|2021-04-02 19:55:00|206.04|204.54|205.98|204.48|206.32|204.82|205.93|204.43|308
1617393600000|2021-04-02 20:00:00|205.99|204.49|205.71|204.21|206.02|204.52|205.47|203.97|420
1617393900000|2021-04-02 20:05:00|205.73|204.23|206.39|204.89|206.44|204.94|205.68|204.18|276
1617394200000|2021-04-02 20:10:00|206.4|204.9|206.47|204.97|206.67|205.17|206.05|204.55|327
1617394500000|2021-04-02 20:15:00|206.48|204.98|206.48|204.98|206.8|205.3|206.05|204.55|367
1617394800000|2021-04-02 20:20:00|206.49|204.99|205.94|204.44|206.49|204.99|205.9|204.4|332
1617395100000|2021-04-02 20:25:00|205.93|204.43|206.17|204.67|206.3|204.8|205.93|204.43|252
1617395400000|2021-04-02 20:30:00|206.16|204.66|206.82|205.32|206.91|205.41|205.89|204.39|358
1617395700000|2021-04-02 20:35:00|206.83|205.33|206.43|204.93|207.11|205.61|206.43|204.93|453
1617396000000|2021-04-02 20:40:00|206.44|204.94|206.6|205.1|206.64|205.14|206.38|204.88|343
1617396300000|2021-04-02 20:45:00|206.61|205.11|206.39|204.89|207.04|205.54|206.38|204.88|415
1617396600000|2021-04-02 20:50:00|206.4|204.9|207.01|205.51|207.02|205.52|206.29|204.79|385
1617396900000|2021-04-02 20:55:00|207.02|205.52|207.89|206.39|208.4|206.9|207|205.5|351
1617433200000|2021-04-03 07:00:00|216.79|215.29|216.54|215.04|216.87|215.37|216.24|214.74|373
1617433500000|2021-04-03 07:05:00|216.53|215.03|216.27|214.77|216.63|215.13|216.26|214.76|257
1617433800000|2021-04-03 07:10:00|216.26|214.76|215.98|214.48|216.29|214.79|215.97|214.47|301
1617434100000|2021-04-03 07:15:00|215.99|214.49|215.76|214.26|216.01|214.51|215.67|214.17|234
1617434400000|2021-04-03 07:20:00|215.77|214.27|215.45|213.95|215.94|214.44|215.45|213.95|257
1617434700000|2021-04-03 07:25:00|215.47|213.97|216.33|214.83|216.36|214.86|215.42|213.92|280
1617435000000|2021-04-03 07:30:00|216.34|214.84|216.4|214.9|216.57|215.07|216.22|214.72|249
1617435300000|2021-04-03 07:35:00|216.41|214.91|216.56|215.06|216.79|215.29|216.41|214.91|229
1617435600000|2021-04-03 07:40:00|216.55|215.05|216.44|214.94|216.62|215.12|216.4|214.9|165
1617435900000|2021-04-03 07:45:00|216.43|214.93|216.3|214.8|216.44|214.94|215.87|214.37|229
1617436200000|2021-04-03 07:50:00|216.29|214.79|216.21|214.71|216.3|214.8|215.87|214.37|175
1617436500000|2021-04-03 07:55:00|216.22|214.72|216.3|214.8|216.71|215.21|216.21|214.71|238
1617436800000|2021-04-03 08:00:00|216.31|214.81|216.74|215.24|217.8|216.3|216.3|214.8|556
1617437100000|2021-04-03 08:05:00|216.75|215.25|217.17|215.67|217.17|215.67|216.4|214.9|405
1617437400000|2021-04-03 08:10:00|217.16|215.66|217.66|216.16|218.58|217.08|217.16|215.66|752
1617437700000|2021-04-03 08:15:00|217.59|216.09|217.3|215.8|217.65|216.15|216.64|215.14|499
1617438000000|2021-04-03 08:20:00|217.31|215.81|216.32|214.82|217.39|215.89|216.28|214.78|441
1617438300000|2021-04-03 08:25:00|216.31|214.81|215.94|214.44|216.45|214.95|215.89|214.39|420
1617438600000|2021-04-03 08:30:00|215.95|214.45|215.67|214.17|216.08|214.58|215|213.5|499
1617438900000|2021-04-03 08:35:00|215.68|214.18|215.5|214|215.84|214.34|215.41|213.91|285
1617439200000|2021-04-03 08:40:00|215.51|214.01|213.19|211.69|215.51|214.01|212.57|211.07|722
1617439500000|2021-04-03 08:45:00|213.2|211.7|214.41|212.91|214.52|213.02|212.62|211.12|665
1617439800000|2021-04-03 08:50:00|214.4|212.9|214.59|213.09|214.59|213.09|213.75|212.25|442
1617440100000|2021-04-03 08:55:00|214.58|213.08|213.96|212.46|214.59|213.09|213.7|212.2|482
1617440400000|2021-04-03 09:00:00|213.95|212.45|211.87|210.37|214.12|212.62|211.7|210.2|663
1617440700000|2021-04-03 09:05:00|211.88|210.38|212.76|211.26|212.8|211.3|210.76|209.26|638
1617441000000|2021-04-03 09:10:00|212.74|211.24|213.13|211.63|213.38|211.88|212.27|210.77|487
1617441300000|2021-04-03 09:15:00|213.14|211.64|213.64|212.14|213.82|212.32|213|211.5|423
1617441600000|2021-04-03 09:20:00|213.65|212.15|213.33|211.83|213.8|212.3|213.27|211.77|378
1617441900000|2021-04-03 09:25:00|213.28|211.78|213.24|211.74|213.51|212.01|213.11|211.61|271
1617442200000|2021-04-03 09:30:00|213.29|211.79|213.55|212.05|213.55|212.05|213.21|211.71|307
1617442500000|2021-04-03 09:35:00|213.56|212.06|213.48|211.98|213.81|212.31|213.46|211.96|276
1617442800000|2021-04-03 09:40:00|213.47|211.97|213.56|212.06|213.68|212.18|213.34|211.84|245
1617443100000|2021-04-03 09:45:00|213.55|212.05|212.82|211.32|213.56|212.06|212.81|211.31|336
1617443400000|2021-04-03 09:50:00|212.81|211.31|214.18|212.68|214.18|212.68|212.78|211.28|427
1617443700000|2021-04-03 09:55:00|214.19|212.69|215.02|213.52|215.08|213.58|214.09|212.59|355
1617444000000|2021-04-03 10:00:00|215.03|213.53|215.06|213.56|215.55|214.05|215.01|213.51|412
1617444300000|2021-04-03 10:05:00|215.07|213.57|214.88|213.38|215.22|213.72|214.6|213.1|435
1617444600000|2021-04-03 10:10:00|214.89|213.39|215.61|214.11|215.62|214.12|214.88|213.38|298
1617444900000|2021-04-03 10:15:00|215.62|214.12|216.33|214.83|216.34|214.84|215.61|214.11|386
1617445200000|2021-04-03 10:20:00|216.34|214.84|216.1|214.6|216.52|215.02|215.82|214.32|472
1617445500000|2021-04-03 10:25:00|216.13|214.63|215.99|214.49|216.13|214.63|215.79|214.29|354
1617445800000|2021-04-03 10:30:00|216|214.5|215.84|214.34|216.13|214.63|215.82|214.32|271
1617446100000|2021-04-03 10:35:00|215.85|214.35|215.93|214.43|215.96|214.46|215.5|214|351
1617446400000|2021-04-03 10:40:00|215.92|214.42|216.18|214.68|216.44|214.94|215.87|214.37|238
1617446700000|2021-04-03 10:45:00|216.19|214.69|216.27|214.77|216.45|214.95|216.16|214.66|203
1617447000000|2021-04-03 10:50:00|216.25|214.75|215.96|214.46|216.47|214.97|215.7|214.2|351
1617447300000|2021-04-03 10:55:00|215.97|214.47|215.32|213.82|215.97|214.47|215.16|213.66|293
1617447600000|2021-04-03 11:00:00|215.33|213.83|215.84|214.34|215.86|214.36|215.31|213.81|223
1617447900000|2021-04-03 11:05:00|215.83|214.33|216.71|215.21|216.72|215.22|215.8|214.3|276
1617448200000|2021-04-03 11:10:00|216.7|215.2|216.35|214.85|216.75|215.25|216.13|214.63|351
1617448500000|2021-04-03 11:15:00|216.37|214.87|216.08|214.58|216.47|214.97|215.96|214.46|261
1617448800000|2021-04-03 11:20:00|216.04|214.54|215.97|214.47|216.2|214.7|215.97|214.47|311
1617449100000|2021-04-03 11:25:00|215.96|214.46|215.22|213.72|215.96|214.46|215.2|213.7|354
1617449400000|2021-04-03 11:30:00|215.21|213.71|215.67|214.17|215.72|214.22|215.21|213.71|312
1617449700000|2021-04-03 11:35:00|215.66|214.16|215.51|214.01|215.66|214.16|215.17|213.67|222
1617450000000|2021-04-03 11:40:00|215.49|213.99|215.22|213.72|215.5|214|215.12|213.62|262
1617450300000|2021-04-03 11:45:00|215.23|213.73|214.24|212.74|215.28|213.78|213.98|212.48|328
1617450600000|2021-04-03 11:50:00|214.21|212.71|214.14|212.64|214.43|212.93|214.13|212.63|257
1617450900000|2021-04-03 11:55:00|214.15|212.65|214.22|212.72|214.4|212.9|213.82|212.32|334
1617451200000|2021-04-03 12:00:00|214.19|212.69|214.07|212.57|214.64|213.14|214.07|212.57|350
1617451500000|2021-04-03 12:05:00|214.05|212.55|214.49|212.99|214.49|212.99|213.28|211.78|388
1617451800000|2021-04-03 12:10:00|214.5|213|215.01|213.51|215.17|213.67|214.5|213|295
1617452100000|2021-04-03 12:15:00|215|213.5|214.62|213.12|215.18|213.68|214.57|213.07|313
1617452400000|2021-04-03 12:20:00|214.61|213.11|214.58|213.08|214.81|213.31|214.54|213.04|216
1617452700000|2021-04-03 12:25:00|214.59|213.09|214.72|213.22|214.78|213.28|214.2|212.7|245
1617453000000|2021-04-03 12:30:00|214.75|213.25|214.45|212.95|214.83|213.33|214.29|212.79|254
1617453300000|2021-04-03 12:35:00|214.46|212.96|214.71|213.21|214.78|213.28|214.38|212.88|249
1617453600000|2021-04-03 12:40:00|214.72|213.22|214.43|212.93|214.72|213.22|214.36|212.86|268
1617453900000|2021-04-03 12:45:00|214.44|212.94|215.19|213.69|215.19|213.69|214.4|212.9|270
1617454200000|2021-04-03 12:50:00|215.2|213.7|215.35|213.85|215.74|214.24|215.2|213.7|319
1617454500000|2021-04-03 12:55:00|215.36|213.86|214.81|213.31|215.39|213.89|214.73|213.23|304
1617454800000|2021-04-03 13:00:00|214.8|213.3|214.39|212.89|214.86|213.36|214.37|212.87|263
1617455100000|2021-04-03 13:05:00|214.38|212.88|214.63|213.13|214.73|213.23|214.03|212.53|303
1617455400000|2021-04-03 13:10:00|214.62|213.12|214.47|212.97|214.62|213.12|214.26|212.76|255
1617455700000|2021-04-03 13:15:00|214.48|212.98|214.72|213.22|215.12|213.62|214.48|212.98|301
1617456000000|2021-04-03 13:20:00|214.73|213.23|215.05|213.55|215.09|213.59|214.7|213.2|248
1617456300000|2021-04-03 13:25:00|215.04|213.54|216.03|214.53|216.03|214.53|215.04|213.54|271
1617456600000|2021-04-03 13:30:00|216.02|214.52|215.31|213.81|216.12|214.62|215.3|213.8|331
1617456900000|2021-04-03 13:35:00|215.35|213.85|214.74|213.24|215.43|213.93|214.64|213.14|306
1617457200000|2021-04-03 13:40:00|214.75|213.25|214.77|213.27|214.87|213.37|214.57|213.07|227
1617457500000|2021-04-03 13:45:00|214.78|213.28|214.82|213.32|215.14|213.64|214.77|213.27|211
1617457800000|2021-04-03 13:50:00|214.83|213.33|215.21|213.71|215.23|213.73|214.75|213.25|220
1617458100000|2021-04-03 13:55:00|215.22|213.72|215.37|213.87|215.37|213.87|215.18|213.68|191
1617458400000|2021-04-03 14:00:00|215.38|213.88|215.28|213.78|215.72|214.22|215.13|213.63|279
1617458700000|2021-04-03 14:05:00|215.27|213.77|215.62|214.12|215.63|214.13|215.2|213.7|210
1617459000000|2021-04-03 14:10:00|215.61|214.11|214.92|213.42|215.62|214.12|214.92|213.42|249
1617459300000|2021-04-03 14:15:00|214.91|213.41|214.56|213.06|214.97|213.47|214.35|212.85|223
1617459600000|2021-04-03 14:20:00|214.55|213.05|214.09|212.59|214.68|213.18|214.07|212.57|201
1617459900000|2021-04-03 14:25:00|214.08|212.58|214.37|212.87|214.4|212.9|213.93|212.43|279
1617460200000|2021-04-03 14:30:00|214.38|212.88|214.87|213.37|214.98|213.48|214.35|212.85|248
1617460500000|2021-04-03 14:35:00|214.86|213.36|214.54|213.04|214.88|213.38|214.53|213.03|247
1617460800000|2021-04-03 14:40:00|214.53|213.03|213.96|212.46|214.54|213.04|213.95|212.45|250
1617461100000|2021-04-03 14:45:00|213.94|212.44|213.32|211.82|214.06|212.56|213.32|211.82|291
1617461400000|2021-04-03 14:50:00|213.29|211.79|213.09|211.59|213.76|212.26|212.99|211.49|356
1617461700000|2021-04-03 14:55:00|213.12|211.62|212.08|210.58|213.22|211.72|211.98|210.48|359
1617462000000|2021-04-03 15:00:00|212.1|210.6|212.75|211.25|212.76|211.26|211.39|209.89|542
1617462300000|2021-04-03 15:05:00|212.77|211.27|212.73|211.23|212.95|211.45|212.68|211.18|337
1617462600000|2021-04-03 15:10:00|212.74|211.24|211.59|210.09|212.74|211.24|211.56|210.06|470
1617462900000|2021-04-03 15:15:00|211.6|210.1|211.95|210.45|212.01|210.51|211.43|209.93|414
1617463200000|2021-04-03 15:20:00|211.96|210.46|211.48|209.98|211.96|210.46|211.39|209.89|348
1617463500000|2021-04-03 15:25:00|211.49|209.99|209.58|208.08|211.54|210.04|209.58|208.08|412
1617463800000|2021-04-03 15:30:00|209.59|208.09|210.41|208.91|210.47|208.97|208.75|207.25|712
1617464100000|2021-04-03 15:35:00|210.42|208.92|210.49|208.99|210.82|209.32|210.17|208.67|502
1617464400000|2021-04-03 15:40:00|210.48|208.98|210.67|209.17|210.72|209.22|210.18|208.68|275
1617464700000|2021-04-03 15:45:00|210.66|209.16|210.62|209.12|210.99|209.49|210.5|209|337
1617465000000|2021-04-03 15:50:00|210.61|209.11|209.53|208.03|210.61|209.11|209.31|207.81|495
1617465300000|2021-04-03 15:55:00|209.52|208.02|207.92|206.42|209.9|208.4|207.66|206.16|587
1617465600000|2021-04-03 16:00:00|207.93|206.43|207.09|205.59|209.16|207.66|205.7|204.2|811
1617465900000|2021-04-03 16:05:00|207.08|205.58|208.8|207.3|209.15|207.65|206.94|205.44|765
1617466200000|2021-04-03 16:10:00|208.79|207.29|210.1|208.6|210.37|208.87|208.45|206.95|610
1617466500000|2021-04-03 16:15:00|210.09|208.59|210.32|208.82|211.04|209.54|209.99|208.49|579
1617466800000|2021-04-03 16:20:00|210.31|208.81|209.76|208.26|210.4|208.9|209.52|208.02|527
1617467100000|2021-04-03 16:25:00|209.77|208.27|210.06|208.56|210.08|208.58|209.37|207.87|484
1617467400000|2021-04-03 16:30:00|210.05|208.55|210.25|208.75|210.67|209.17|210.05|208.55|455
1617467700000|2021-04-03 16:35:00|210.26|208.76|210.27|208.77|210.42|208.92|210.23|208.73|263
1617468000000|2021-04-03 16:40:00|210.25|208.75|209.02|207.52|210.27|208.77|208.98|207.48|310
1617468300000|2021-04-03 16:45:00|209.06|207.56|209.01|207.51|209.85|208.35|208.97|207.47|447
1617468600000|2021-04-03 16:50:00|209.02|207.52|208.23|206.73|209.26|207.76|208.18|206.68|418
1617468900000|2021-04-03 16:55:00|208.22|206.72|207.51|206.01|208.44|206.94|206.73|205.23|549
1617469200000|2021-04-03 17:00:00|207.54|206.04|206.71|205.21|207.55|206.05|206.7|205.2|562
1617469500000|2021-04-03 17:05:00|206.72|205.22|204.93|203.43|206.72|205.22|204.86|203.36|581
1617469800000|2021-04-03 17:10:00|204.94|203.44|205.8|204.3|206.15|204.65|204.75|203.25|754
1617470100000|2021-04-03 17:15:00|205.79|204.29|204.62|203.12|205.86|204.36|204.59|203.09|646
1617470400000|2021-04-03 17:20:00|204.63|203.13|204.97|203.47|204.97|203.47|202.78|201.28|710
1617470700000|2021-04-03 17:25:00|204.95|203.45|205.19|203.69|205.65|204.15|204.72|203.22|633
1617471000000|2021-04-03 17:30:00|205.17|203.67|205.65|204.15|205.65|204.15|204.09|202.59|692
1617471300000|2021-04-03 17:35:00|205.66|204.16|206.05|204.55|206.71|205.21|205.48|203.98|612
1617471600000|2021-04-03 17:40:00|206.03|204.53|205.09|203.59|206.14|204.64|204.96|203.46|497
1617471900000|2021-04-03 17:45:00|205.08|203.58|204.91|203.41|205.68|204.18|204.9|203.4|527
1617472200000|2021-04-03 17:50:00|204.92|203.42|204.52|203.02|205.62|204.12|204.32|202.82|657
1617472500000|2021-04-03 17:55:00|204.54|203.04|204.25|202.75|205.1|203.6|204.25|202.75|665
1617472800000|2021-04-03 18:00:00|204.24|202.74|201.19|199.69|204.24|202.74|201.03|199.53|781
1617473100000|2021-04-03 18:05:00|201.17|199.67|204.07|202.57|204.09|202.59|200.93|199.43|752
1617473400000|2021-04-03 18:10:00|204.08|202.58|203.48|201.98|204.66|203.16|203.43|201.93|698
1617473700000|2021-04-03 18:15:00|203.49|201.99|204.95|203.45|205.15|203.65|203.45|201.95|635
1617474000000|2021-04-03 18:20:00|204.94|203.44|205.33|203.83|205.34|203.84|204.56|203.06|578
1617474300000|2021-04-03 18:25:00|205.34|203.84|205.52|204.02|205.52|204.02|204.85|203.35|431
1617474600000|2021-04-03 18:30:00|205.53|204.03|205.53|204.03|205.95|204.45|205.24|203.74|507
1617474900000|2021-04-03 18:35:00|205.52|204.02|205.69|204.19|205.7|204.2|205.04|203.54|482
1617475200000|2021-04-03 18:40:00|205.7|204.2|205.9|204.4|205.9|204.4|205.3|203.8|430
1617475500000|2021-04-03 18:45:00|205.91|204.41|205.95|204.45|206.16|204.66|205.55|204.05|449
1617475800000|2021-04-03 18:50:00|205.96|204.46|206.38|204.88|206.68|205.18|205.88|204.38|433
1617476100000|2021-04-03 18:55:00|206.39|204.89|207.31|205.81|207.39|205.89|206.27|204.77|460
1617476400000|2021-04-03 19:00:00|207.3|205.8|206.87|205.37|207.4|205.9|206.8|205.3|559
1617476700000|2021-04-03 19:05:00|206.86|205.36|207.82|206.32|207.84|206.34|206.81|205.31|553
1617477000000|2021-04-03 19:10:00|207.81|206.31|207.4|205.9|207.86|206.36|207.01|205.51|517
1617477300000|2021-04-03 19:15:00|207.39|205.89|207.27|205.77|207.44|205.94|206.98|205.48|372
1617477600000|2021-04-03 19:20:00|207.29|205.79|206.9|205.4|207.29|205.79|206.75|205.25|379
1617477900000|2021-04-03 19:25:00|206.89|205.39|206.64|205.14|206.89|205.39|206.43|204.93|279
1617478200000|2021-04-03 19:30:00|206.65|205.15|205.82|204.32|206.65|205.15|205.53|204.03|437
1617478500000|2021-04-03 19:35:00|205.81|204.31|205.48|203.98|205.81|204.31|205.27|203.77|467
1617478800000|2021-04-03 19:40:00|205.53|204.03|205.67|204.17|205.79|204.29|205.46|203.96|294
1617479100000|2021-04-03 19:45:00|205.66|204.16|205.97|204.47|206.04|204.54|205.43|203.93|367
1617479400000|2021-04-03 19:50:00|205.98|204.48|205.61|204.11|206.01|204.51|205.57|204.07|283
1617479700000|2021-04-03 19:55:00|205.6|204.1|206.77|205.27|206.81|205.31|205.59|204.09|400
1617480000000|2021-04-03 20:00:00|206.78|205.28|205.72|204.22|206.8|205.3|205.64|204.14|429
1617480300000|2021-04-03 20:05:00|205.71|204.21|205.35|203.85|205.72|204.22|205.1|203.6|261
1617480600000|2021-04-03 20:10:00|205.36|203.86|205.22|203.72|205.54|204.04|204.88|203.38|351
1617480900000|2021-04-03 20:15:00|205.2|203.7|204.74|203.24|205.2|203.7|204.53|203.03|380
1617481200000|2021-04-03 20:20:00|204.75|203.25|204.7|203.2|204.89|203.39|204.45|202.95|352
1617481500000|2021-04-03 20:25:00|204.71|203.21|205.04|203.54|205.47|203.97|204.61|203.11|343
1617481800000|2021-04-03 20:30:00|205.05|203.55|205.53|204.03|205.65|204.15|205|203.5|308
1617482100000|2021-04-03 20:35:00|205.54|204.04|205.06|203.56|205.54|204.04|204.88|203.38|333
1617482400000|2021-04-03 20:40:00|205.05|203.55|204.03|202.53|205.06|203.56|204.03|202.53|307
1617482700000|2021-04-03 20:45:00|204.01|202.51|203.09|201.59|204.27|202.77|202.81|201.31|617
1617483000000|2021-04-03 20:50:00|203.1|201.6|203.31|201.81|203.32|201.82|202.31|200.81|671
1617483300000|2021-04-03 20:55:00|203.32|201.82|203.35|201.85|204.1|202.6|203.09|201.59|506
1617483600000|2021-04-03 21:00:00|203.36|201.86|204.18|202.68|204.43|202.93|202.6|201.1|488
1617483900000|2021-04-03 21:05:00|204.17|202.67|204.22|202.72|205.27|203.77|204.08|202.58|337
1617484200000|2021-04-03 21:10:00|204.21|202.71|202.75|201.25|204.21|202.71|202.75|201.25|436
1617484500000|2021-04-03 21:15:00|202.74|201.24|202.36|200.86|202.74|201.24|201.7|200.2|311
1617484800000|2021-04-03 21:20:00|202.37|200.87|202.88|201.38|203.34|201.84|202.36|200.86|297
1617485100000|2021-04-03 21:25:00|202.87|201.37|202.28|200.78|203.07|201.57|202.19|200.69|228
1617485400000|2021-04-03 21:30:00|202.29|200.79|202.96|201.46|202.96|201.46|202.07|200.57|296
1617485700000|2021-04-03 21:35:00|202.97|201.47|203.76|202.26|204|202.5|202.96|201.46|451
1617486000000|2021-04-03 21:40:00|203.75|202.25|202.1|200.6|203.75|202.25|202.09|200.59|501
1617486300000|2021-04-03 21:45:00|202.12|200.62|201.55|200.05|202.47|200.97|201.51|200.01|529
1617486600000|2021-04-03 21:50:00|201.53|200.03|199.27|197.77|201.76|200.26|198.5|197|672
1617486900000|2021-04-03 21:55:00|199.26|197.76|199.46|197.96|199.95|198.45|198.78|197.28|833
1617487200000|2021-04-03 22:00:00|199.5|198|197.22|195.72|199.51|198.01|196.4|194.9|799
1617487500000|2021-04-03 22:05:00|197.21|195.71|198.95|197.45|199.18|197.68|197.07|195.57|856
1617487800000|2021-04-03 22:10:00|198.94|197.44|200.03|198.53|200.06|198.56|198.9|197.4|620
1617488100000|2021-04-03 22:15:00|200.04|198.54|200.82|199.32|200.9|199.4|199.4|197.9|571
1617488400000|2021-04-03 22:20:00|200.81|199.31|200.69|199.19|201.21|199.71|200.45|198.95|598
1617488700000|2021-04-03 22:25:00|200.68|199.18|198.26|196.76|200.83|199.33|198.25|196.75|692
1617489000000|2021-04-03 22:30:00|198.25|196.75|197.71|196.21|198.53|197.03|197.15|195.65|723
1617489300000|2021-04-03 22:35:00|197.69|196.19|198.49|196.99|199.95|198.45|197.62|196.12|727
1617489600000|2021-04-03 22:40:00|198.54|197.04|199.4|197.9|199.55|198.05|198.54|197.04|639
1617489900000|2021-04-03 22:45:00|199.42|197.92|200.3|198.8|200.4|198.9|199.4|197.9|539
1617490200000|2021-04-03 22:50:00|200.31|198.81|200.15|198.65|200.81|199.31|199.92|198.42|576
1617490500000|2021-04-03 22:55:00|200.14|198.64|199.61|198.11|200.4|198.9|199.59|198.09|494
1617490800000|2021-04-03 23:00:00|199.62|198.12|199.38|197.88|199.62|198.12|197.84|196.34|675
1617491100000|2021-04-03 23:05:00|199.41|197.91|200.43|198.93|200.53|199.03|199.41|197.91|472
1617491400000|2021-04-03 23:10:00|200.42|198.92|199.82|198.32|200.58|199.08|199.2|197.7|509
1617491700000|2021-04-03 23:15:00|199.83|198.33|200.7|199.2|200.85|199.35|199.82|198.32|553
1617492000000|2021-04-03 23:20:00|200.69|199.19|200.14|198.64|200.69|199.19|199.84|198.34|520
1617492300000|2021-04-03 23:25:00|200.13|198.63|199.98|198.48|200.15|198.65|199.4|197.9|489
1617492600000|2021-04-03 23:30:00|199.96|198.46|199.22|197.72|200.01|198.51|199.07|197.57|540
1617492900000|2021-04-03 23:35:00|199.21|197.71|197.61|196.11|199.34|197.84|197.46|195.96|766
1617493200000|2021-04-03 23:40:00|197.62|196.12|198.35|196.85|198.38|196.88|196.96|195.46|712
1617493500000|2021-04-03 23:45:00|198.36|196.86|196.09|194.59|198.39|196.89|195.85|194.35|732
1617493800000|2021-04-03 23:50:00|196.08|194.58|196.82|195.32|196.99|195.49|195.86|194.36|703
1617494100000|2021-04-03 23:55:00|196.83|195.33|196.02|194.52|196.85|195.35|195.9|194.4|656
1617494400000|2021-04-04 00:00:00|196|194.5|195.32|193.82|196.01|194.51|193.41|191.91|823
1617494700000|2021-04-04 00:05:00|195.33|193.83|196.2|194.7|196.65|195.15|195.01|193.51|806
1617495000000|2021-04-04 00:10:00|196.22|194.72|196.92|195.42|197.09|195.59|196.18|194.68|591
1617495300000|2021-04-04 00:15:00|196.95|195.45|197.46|195.96|197.53|196.03|195.54|194.04|644
1617495600000|2021-04-04 00:20:00|197.49|195.99|198.17|196.67|198.24|196.74|197.26|195.76|588
1617495900000|2021-04-04 00:25:00|198.16|196.66|198.15|196.65|198.23|196.73|197.8|196.3|464
1617496200000|2021-04-04 00:30:00|198.14|196.64|197.4|195.9|198.24|196.74|197.34|195.84|408
1617496500000|2021-04-04 00:35:00|197.39|195.89|197|195.5|197.4|195.9|196.34|194.84|557
1617496800000|2021-04-04 00:40:00|197.01|195.51|198.04|196.54|198.17|196.67|196.83|195.33|494
1617497100000|2021-04-04 00:45:00|198.05|196.55|197.55|196.05|198.19|196.69|197.55|196.05|418
1617497400000|2021-04-04 00:50:00|197.56|196.06|196.84|195.34|197.85|196.35|196.82|195.32|430
1617497700000|2021-04-04 00:55:00|196.83|195.33|196.6|195.1|197.14|195.64|196.27|194.77|624
1617498000000|2021-04-04 01:00:00|196.59|195.09|196.51|195.01|196.61|195.11|195.65|194.15|691
1617498300000|2021-04-04 01:05:00|196.48|194.98|196.56|195.06|196.89|195.39|195.77|194.27|602
1617498600000|2021-04-04 01:10:00|196.57|195.07|197.66|196.16|197.66|196.16|196.5|195|447
1617498900000|2021-04-04 01:15:00|197.67|196.17|197.73|196.23|198.53|197.03|197.66|196.16|571
1617499200000|2021-04-04 01:20:00|197.72|196.22|196.57|195.07|197.72|196.22|196.57|195.07|528
1617499500000|2021-04-04 01:25:00|196.56|195.06|197.98|196.48|198.05|196.55|196.32|194.82|546
1617499800000|2021-04-04 01:30:00|197.96|196.46|197.92|196.42|198.06|196.56|197.28|195.78|565
1617500100000|2021-04-04 01:35:00|197.93|196.43|198.54|197.04|198.62|197.12|197.58|196.08|442
1617500400000|2021-04-04 01:40:00|198.55|197.05|198.42|196.92|198.9|197.4|198.19|196.69|394
1617500700000|2021-04-04 01:45:00|198.43|196.93|198.4|196.9|198.9|197.4|198.29|196.79|454
1617501000000|2021-04-04 01:50:00|198.39|196.89|199.09|197.59|199.25|197.75|198.35|196.85|451
1617501300000|2021-04-04 01:55:00|199.1|197.6|198.71|197.21|199.22|197.72|198.71|197.21|442
1617501600000|2021-04-04 02:00:00|198.68|197.18|199.34|197.84|199.34|197.84|198.67|197.17|331
1617501900000|2021-04-04 02:05:00|199.35|197.85|199.21|197.71|199.39|197.89|199.09|197.59|250
1617502200000|2021-04-04 02:10:00|199.2|197.7|199.58|198.08|199.7|198.2|199.2|197.7|296
1617502500000|2021-04-04 02:15:00|199.57|198.07|199.85|198.35|200.11|198.61|199.29|197.79|379
1617502800000|2021-04-04 02:20:00|199.86|198.36|199.86|198.36|200.17|198.67|199.82|198.32|307
1617503100000|2021-04-04 02:25:00|199.87|198.37|200.28|198.78|200.34|198.84|199.74|198.24|344
1617503400000|2021-04-04 02:30:00|200.26|198.76|199.97|198.47|200.32|198.82|199.97|198.47|283
1617503700000|2021-04-04 02:35:00|199.96|198.46|200.16|198.66|200.24|198.74|199.87|198.37|223
1617504000000|2021-04-04 02:40:00|200.15|198.65|200.96|199.46|201.1|199.6|200.15|198.65|223
1617504300000|2021-04-04 02:45:00|200.97|199.47|200.37|198.87|201|199.5|200.34|198.84|356
1617504600000|2021-04-04 02:50:00|200.34|198.84|201.13|199.63|201.13|199.63|200.33|198.83|227
1617504900000|2021-04-04 02:55:00|201.12|199.62|200.77|199.27|201.21|199.71|200.74|199.24|279
1617505200000|2021-04-04 03:00:00|200.74|199.24|200.67|199.17|200.95|199.45|200.27|198.77|389
1617505500000|2021-04-04 03:05:00|200.66|199.16|200.43|198.93|200.66|199.16|200.14|198.64|280
1617505800000|2021-04-04 03:10:00|200.42|198.92|200.38|198.88|200.43|198.93|200.08|198.58|281
1617506100000|2021-04-04 03:15:00|200.37|198.87|199.77|198.27|200.38|198.88|199.61|198.11|257
1617506400000|2021-04-04 03:20:00|199.82|198.32|199.19|197.69|200.09|198.59|199.14|197.64|345
1617506700000|2021-04-04 03:25:00|199.2|197.7|199.05|197.55|199.48|197.98|198.82|197.32|288
1617507000000|2021-04-04 03:30:00|199.04|197.54|199.04|197.54|199.51|198.01|198.95|197.45|252
1617507300000|2021-04-04 03:35:00|199.05|197.55|199.68|198.18|199.69|198.19|198.95|197.45|290
1617507600000|2021-04-04 03:40:00|199.69|198.19|199.51|198.01|200.07|198.57|199.49|197.99|278
1617507900000|2021-04-04 03:45:00|199.5|198|199.69|198.19|199.74|198.24|199.21|197.71|228
1617508200000|2021-04-04 03:50:00|199.68|198.18|199.99|198.49|199.99|198.49|199.53|198.03|188
1617508500000|2021-04-04 03:55:00|200|198.5|200.05|198.55|200.46|198.96|200|198.5|326
1617508800000|2021-04-04 04:00:00|200.04|198.54|200.15|198.65|200.65|199.15|199.97|198.47|566
1617509100000|2021-04-04 04:05:00|200.14|198.64|199.73|198.23|200.19|198.69|199.72|198.22|289
1617509400000|2021-04-04 04:10:00|199.72|198.22|199.83|198.33|199.89|198.39|199.44|197.94|275
1617509700000|2021-04-04 04:15:00|199.82|198.32|199.69|198.19|199.85|198.35|199.46|197.96|258
1617510000000|2021-04-04 04:20:00|199.7|198.2|199.3|197.8|199.85|198.35|199.27|197.77|309
1617510300000|2021-04-04 04:25:00|199.29|197.79|199.12|197.62|199.5|198|199.07|197.57|231
1617510600000|2021-04-04 04:30:00|199.13|197.63|198.9|197.4|199.2|197.7|198.89|197.39|145
1617510900000|2021-04-04 04:35:00|198.88|197.38|198.79|197.29|199.21|197.71|198.78|197.28|216
1617511200000|2021-04-04 04:40:00|198.8|197.3|198.13|196.63|199.21|197.71|198.11|196.61|216
1617511500000|2021-04-04 04:45:00|198.14|196.64|198.94|197.44|199.14|197.64|197.88|196.38|404
1617511800000|2021-04-04 04:50:00|198.93|197.43|199.2|197.7|199.21|197.71|198.63|197.13|258
1617512100000|2021-04-04 04:55:00|199.19|197.69|199.23|197.73|199.3|197.8|198.96|197.46|199
1617512400000|2021-04-04 05:00:00|199.22|197.72|199.97|198.47|200|198.5|199.21|197.71|344
1617512700000|2021-04-04 05:05:00|199.96|198.46|199.36|197.86|200.05|198.55|199.35|197.85|277
1617513000000|2021-04-04 05:10:00|199.37|197.87|199.49|197.99|200.05|198.55|199.31|197.81|281
1617513300000|2021-04-04 05:15:00|199.5|198|199.08|197.58|199.69|198.19|199.08|197.58|220
1617513600000|2021-04-04 05:20:00|199.09|197.59|198.74|197.24|199.49|197.99|198.72|197.22|242
1617513900000|2021-04-04 05:25:00|198.73|197.23|198.72|197.22|198.88|197.38|198.65|197.15|257
1617514200000|2021-04-04 05:30:00|198.71|197.21|198.01|196.51|198.73|197.23|197.93|196.43|309
1617514500000|2021-04-04 05:35:00|198|196.5|198.28|196.78|198.29|196.79|197.83|196.33|350
1617514800000|2021-04-04 05:40:00|198.29|196.79|198.98|197.48|198.98|197.48|198.19|196.69|280
1617515100000|2021-04-04 05:45:00|198.99|197.49|199.89|198.39|199.89|198.39|198.98|197.48|346
1617515400000|2021-04-04 05:50:00|199.91|198.41|199.05|197.55|199.93|198.43|199.05|197.55|315
1617515700000|2021-04-04 05:55:00|199.04|197.54|198.83|197.33|199.1|197.6|198.4|196.9|323
1617516000000|2021-04-04 06:00:00|198.82|197.32|199.12|197.62|199.28|197.78|198.43|196.93|382
1617516300000|2021-04-04 06:05:00|199.11|197.61|198.49|196.99|199.43|197.93|198.49|196.99|350
1617516600000|2021-04-04 06:10:00|198.5|197|198.17|196.67|198.56|197.06|198.07|196.57|337
1617516900000|2021-04-04 06:15:00|198.16|196.66|197.78|196.28|198.2|196.7|197.76|196.26|314
1617517200000|2021-04-04 06:20:00|197.8|196.3|197.97|196.47|197.99|196.49|197.58|196.08|299
1617517500000|2021-04-04 06:25:00|197.96|196.46|198.6|197.1|198.6|197.1|197.89|196.39|262
1617517800000|2021-04-04 06:30:00|198.61|197.11|198.71|197.21|199.1|197.6|198.55|197.05|292
1617518100000|2021-04-04 06:35:00|198.7|197.2|199.29|197.79|199.29|197.79|198.19|196.69|320
1617518400000|2021-04-04 06:40:00|199.3|197.8|198.49|196.99|199.32|197.82|198.41|196.91|359
1617518700000|2021-04-04 06:45:00|198.48|196.98|199.04|197.54|199.14|197.64|198.16|196.66|388
1617519000000|2021-04-04 06:50:00|199.03|197.53|198.6|197.1|199.11|197.61|198.34|196.84|307
1617519300000|2021-04-04 06:55:00|198.61|197.11|199.13|197.63|199.15|197.65|198.55|197.05|258
1617519600000|2021-04-04 07:00:00|199.12|197.62|198.72|197.22|199.25|197.75|198.68|197.18|286
1617519900000|2021-04-04 07:05:00|198.71|197.21|199.05|197.55|199.28|197.78|198.62|197.12|283
1617520200000|2021-04-04 07:10:00|199.06|197.56|199.69|198.19|199.77|198.27|199.06|197.56|324
1617520500000|2021-04-04 07:15:00|199.68|198.18|199.69|198.19|199.97|198.47|199.59|198.09|325
1617520800000|2021-04-04 07:20:00|199.7|198.2|199.94|198.44|200.04|198.54|199.5|198|236
1617521100000|2021-04-04 07:25:00|199.95|198.45|199.81|198.31|200.05|198.55|199.6|198.1|310
1617521400000|2021-04-04 07:30:00|199.8|198.3|200.11|198.61|200.33|198.83|199.79|198.29|352
1617521700000|2021-04-04 07:35:00|200.12|198.62|199.59|198.09|200.15|198.65|199.39|197.89|288
1617522000000|2021-04-04 07:40:00|199.58|198.08|199.79|198.29|199.83|198.33|199.48|197.98|344
1617522300000|2021-04-04 07:45:00|199.8|198.3|200.36|198.86|200.48|198.98|199.55|198.05|301
1617522600000|2021-04-04 07:50:00|200.37|198.87|200.65|199.15|201.1|199.6|200.36|198.86|372
1617522900000|2021-04-04 07:55:00|200.66|199.16|201.07|199.57|201.09|199.59|200.61|199.11|280
1617523200000|2021-04-04 08:00:00|201.08|199.58|201.54|200.04|202.01|200.51|201.06|199.56|521
1617523500000|2021-04-04 08:05:00|201.55|200.05|200.85|199.35|201.55|200.05|200.85|199.35|430
1617523800000|2021-04-04 08:10:00|200.86|199.36|200.96|199.46|201.05|199.55|200.38|198.88|340
1617524100000|2021-04-04 08:15:00|200.97|199.47|201.3|199.8|201.51|200.01|200.88|199.38|358
1617524400000|2021-04-04 08:20:00|201.29|199.79|201.03|199.53|201.5|200|201.01|199.51|392
1617524700000|2021-04-04 08:25:00|201.02|199.52|201.3|199.8|201.3|199.8|201|199.5|197
1617525000000|2021-04-04 08:30:00|201.31|199.81|201.3|199.8|201.31|199.81|201|199.5|288
1617525300000|2021-04-04 08:35:00|201.29|199.79|201.24|199.74|201.39|199.89|201.01|199.51|223
1617525600000|2021-04-04 08:40:00|201.22|199.72|201.56|200.06|201.57|200.07|201.15|199.65|148
1617525900000|2021-04-04 08:45:00|201.55|200.05|201.77|200.27|202.09|200.59|201.55|200.05|327
1617526200000|2021-04-04 08:50:00|201.76|200.26|201.74|200.24|201.77|200.27|201.29|199.79|292
1617526500000|2021-04-04 08:55:00|201.75|200.25|201.25|199.75|201.78|200.28|201.25|199.75|242
1617526800000|2021-04-04 09:00:00|201.26|199.76|201.76|200.26|201.78|200.28|201.26|199.76|275
1617527100000|2021-04-04 09:05:00|201.75|200.25|202.31|200.81|202.55|201.05|201.72|200.22|262
1617527400000|2021-04-04 09:10:00|202.3|200.8|202.26|200.76|202.4|200.9|201.98|200.48|269
1617527700000|2021-04-04 09:15:00|202.27|200.77|202.39|200.89|202.52|201.02|202.25|200.75|292
1617528000000|2021-04-04 09:20:00|202.38|200.88|202.61|201.11|202.7|201.2|202.37|200.87|335
1617528300000|2021-04-04 09:25:00|202.62|201.12|202.42|200.92|202.75|201.25|202.26|200.76|235
1617528600000|2021-04-04 09:30:00|202.43|200.93|202.75|201.25|202.77|201.27|202.42|200.92|217
1617528900000|2021-04-04 09:35:00|202.74|201.24|202.53|201.03|202.85|201.35|202.24|200.74|218
1617529200000|2021-04-04 09:40:00|202.54|201.04|202.85|201.35|202.89|201.39|202.54|201.04|202
1617529500000|2021-04-04 09:45:00|202.86|201.36|202.83|201.33|203.02|201.52|202.72|201.22|226
1617529800000|2021-04-04 09:50:00|202.82|201.32|203.18|201.68|203.18|201.68|202.64|201.14|301
1617530100000|2021-04-04 09:55:00|203.17|201.67|203.42|201.92|203.56|202.06|203.11|201.61|273
1617530400000|2021-04-04 10:00:00|203.43|201.93|203.48|201.98|203.73|202.23|203.39|201.89|261
1617530700000|2021-04-04 10:05:00|203.47|201.97|202.84|201.34|203.49|201.99|202.81|201.31|197
1617531000000|2021-04-04 10:10:00|202.85|201.35|202.54|201.04|202.93|201.43|202.54|201.04|240
1617531300000|2021-04-04 10:15:00|202.55|201.05|202.53|201.03|202.71|201.21|202.46|200.96|176
1617531600000|2021-04-04 10:20:00|202.54|201.04|202.73|201.23|202.73|201.23|202.52|201.02|170
1617531900000|2021-04-04 10:25:00|202.74|201.24|202.71|201.21|202.77|201.27|202.64|201.14|84
1617532200000|2021-04-04 10:30:00|202.72|201.22|202.11|200.61|203.13|201.63|202.09|200.59|254
1617532500000|2021-04-04 10:35:00|202.14|200.64|202.82|201.32|202.88|201.38|202.08|200.58|320
1617532800000|2021-04-04 10:40:00|202.83|201.33|202.75|201.25|203.12|201.62|202.67|201.17|244
1617533100000|2021-04-04 10:45:00|202.76|201.26|203.1|201.6|203.1|201.6|202.76|201.26|252
1617533400000|2021-04-04 10:50:00|203.11|201.61|203.11|201.61|203.33|201.83|203.07|201.57|256
1617533700000|2021-04-04 10:55:00|203.08|201.58|203.16|201.66|203.18|201.68|202.85|201.35|210
1617534000000|2021-04-04 11:00:00|203.15|201.65|202.63|201.13|203.36|201.86|202.61|201.11|296
1617534300000|2021-04-04 11:05:00|202.62|201.12|202.24|200.74|202.8|201.3|202.24|200.74|177
1617534600000|2021-04-04 11:10:00|202.23|200.73|202.34|200.84|202.41|200.91|202.08|200.58|220
1617534900000|2021-04-04 11:15:00|202.35|200.85|202.41|200.91|202.5|201|202.17|200.67|207
1617535200000|2021-04-04 11:20:00|202.42|200.92|202.51|201.01|202.77|201.27|202.41|200.91|265
1617535500000|2021-04-04 11:25:00|202.5|201|202.55|201.05|202.85|201.35|202.5|201|148
1617535800000|2021-04-04 11:30:00|202.56|201.06|202.97|201.47|203|201.5|202.54|201.04|177
1617536100000|2021-04-04 11:35:00|202.98|201.48|202.68|201.18|203.03|201.53|202.63|201.13|196
1617536400000|2021-04-04 11:40:00|202.67|201.17|201.21|199.71|202.7|201.2|201.21|199.71|445
1617536700000|2021-04-04 11:45:00|201.18|199.68|201.88|200.38|201.92|200.42|201.14|199.64|349
1617537000000|2021-04-04 11:50:00|201.87|200.37|201.63|200.13|201.97|200.47|201.42|199.92|341
1617537300000|2021-04-04 11:55:00|201.61|200.11|200.52|199.02|201.61|200.11|199.79|198.29|565
1617537600000|2021-04-04 12:00:00|200.53|199.03|199.98|198.48|201.31|199.81|199.44|197.94|648
1617537900000|2021-04-04 12:05:00|200.01|198.51|200.54|199.04|200.54|199.04|199.59|198.09|515
1617538200000|2021-04-04 12:10:00|200.53|199.03|201.98|200.48|202.2|200.7|200.52|199.02|571
1617538500000|2021-04-04 12:15:00|201.96|200.46|203.32|201.82|203.41|201.91|201.63|200.13|635
1617538800000|2021-04-04 12:20:00|203.33|201.83|202.97|201.47|203.42|201.92|202.7|201.2|442
1617539100000|2021-04-04 12:25:00|202.98|201.48|203.1|201.6|203.35|201.85|202.94|201.44|398
1617539400000|2021-04-04 12:30:00|203.11|201.61|203.14|201.64|203.45|201.95|203.07|201.57|347
1617539700000|2021-04-04 12:35:00|203.13|201.63|203.35|201.85|203.52|202.02|203.1|201.6|325
1617540000000|2021-04-04 12:40:00|203.34|201.84|203.55|202.05|203.58|202.08|203.29|201.79|324
1617540300000|2021-04-04 12:45:00|203.56|202.06|203.8|202.3|204.13|202.63|203.56|202.06|411
1617540600000|2021-04-04 12:50:00|203.81|202.31|203.7|202.2|203.94|202.44|203.59|202.09|278
1617540900000|2021-04-04 12:55:00|203.72|202.22|203.55|202.05|203.73|202.23|203.48|201.98|265
1617541200000|2021-04-04 13:00:00|203.56|202.06|203.75|202.25|203.87|202.37|203.56|202.06|271
1617541500000|2021-04-04 13:05:00|203.76|202.26|203.91|202.41|203.97|202.47|203.55|202.05|276
1617541800000|2021-04-04 13:10:00|203.92|202.42|204.22|202.72|204.26|202.76|203.92|202.42|201
1617542100000|2021-04-04 13:15:00|204.24|202.74|204.79|203.29|204.79|203.29|204.23|202.73|435
1617542400000|2021-04-04 13:20:00|204.8|203.3|204.91|203.41|205.01|203.51|204.5|203|352
1617542700000|2021-04-04 13:25:00|204.92|203.42|204.7|203.2|205.28|203.78|204.52|203.02|368
1617543000000|2021-04-04 13:30:00|204.71|203.21|204.72|203.22|204.96|203.46|204.71|203.21|237
1617543300000|2021-04-04 13:35:00|204.7|203.2|204.63|203.13|204.8|203.3|204.56|203.06|245
1617543600000|2021-04-04 13:40:00|204.62|203.12|204.13|202.63|204.66|203.16|204.12|202.62|246
1617543900000|2021-04-04 13:45:00|204.14|202.64|204.54|203.04|204.59|203.09|204.14|202.64|297
1617544200000|2021-04-04 13:50:00|204.55|203.05|204.56|203.06|204.66|203.16|204.44|202.94|254
1617544500000|2021-04-04 13:55:00|204.57|203.07|204.47|202.97|204.69|203.19|204.42|202.92|188
1617544800000|2021-04-04 14:00:00|204.46|202.96|204.75|203.25|204.94|203.44|204.45|202.95|379
1617545100000|2021-04-04 14:05:00|204.76|203.26|204.43|202.93|204.81|203.31|204.41|202.91|255
1617545400000|2021-04-04 14:10:00|204.42|202.92|204.23|202.73|204.48|202.98|204.2|202.7|181
1617545700000|2021-04-04 14:15:00|204.24|202.74|203.84|202.34|204.33|202.83|203.77|202.27|302
1617546000000|2021-04-04 14:20:00|203.83|202.33|203.6|202.1|203.83|202.33|203.51|202.01|185
1617546300000|2021-04-04 14:25:00|203.59|202.09|203.99|202.49|204.15|202.65|203.59|202.09|197
1617546600000|2021-04-04 14:30:00|204|202.5|203.85|202.35|204.28|202.78|203.73|202.23|171
1617546900000|2021-04-04 14:35:00|203.86|202.36|203.73|202.23|203.88|202.38|203.68|202.18|158
1617547200000|2021-04-04 14:40:00|203.72|202.22|203.55|202.05|203.78|202.28|203.49|201.99|146
1617547500000|2021-04-04 14:45:00|203.54|202.04|203.51|202.01|203.71|202.21|203.49|201.99|161
1617547800000|2021-04-04 14:50:00|203.49|201.99|203.46|201.96|203.67|202.17|203.27|201.77|257
1617548100000|2021-04-04 14:55:00|203.47|201.97|203.44|201.94|203.54|202.04|203.32|201.82|149
1617548400000|2021-04-04 15:00:00|203.45|201.95|203.35|201.85|203.74|202.24|203.33|201.83|282
1617548700000|2021-04-04 15:05:00|203.36|201.86|203.28|201.78|203.36|201.86|203.02|201.52|239
1617549000000|2021-04-04 15:10:00|203.29|201.79|203.48|201.98|203.62|202.12|203.28|201.78|211
1617549300000|2021-04-04 15:15:00|203.49|201.99|203.76|202.26|203.86|202.36|203.48|201.98|270
1617549600000|2021-04-04 15:20:00|203.75|202.25|203.66|202.16|203.75|202.25|203.56|202.06|235
1617549900000|2021-04-04 15:25:00|203.67|202.17|204.24|202.74|204.62|203.12|203.65|202.15|374
1617550200000|2021-04-04 15:30:00|204.25|202.75|204.05|202.55|204.4|202.9|203.89|202.39|232
1617550500000|2021-04-04 15:35:00|204.04|202.54|203.28|201.78|204.08|202.58|203.15|201.65|233
1617550800000|2021-04-04 15:40:00|203.32|201.82|202.64|201.14|203.46|201.96|202.17|200.67|685
1617551100000|2021-04-04 15:45:00|202.63|201.13|203.45|201.95|203.45|201.95|202.61|201.11|384
1617551400000|2021-04-04 15:50:00|203.44|201.94|203.15|201.65|203.6|202.1|203.07|201.57|306
1617551700000|2021-04-04 15:55:00|203.16|201.66|202.19|200.69|203.16|201.66|201.89|200.39|457
1617552000000|2021-04-04 16:00:00|202.2|200.7|202.56|201.06|202.61|201.11|201.27|199.77|486
1617552300000|2021-04-04 16:05:00|202.57|201.07|202.39|200.89|202.8|201.3|201.73|200.23|451
1617552600000|2021-04-04 16:10:00|202.4|200.9|202.86|201.36|202.88|201.38|202.36|200.86|308
1617552900000|2021-04-04 16:15:00|202.87|201.37|202.67|201.17|202.99|201.49|202.66|201.16|263
1617553200000|2021-04-04 16:20:00|202.66|201.16|202.19|200.69|202.79|201.29|202.13|200.63|315
1617553500000|2021-04-04 16:25:00|202.18|200.68|202.16|200.66|202.41|200.91|201.93|200.43|313
1617553800000|2021-04-04 16:30:00|202.15|200.65|202.6|201.1|202.77|201.27|202.15|200.65|252
1617554100000|2021-04-04 16:35:00|202.58|201.08|202.47|200.97|202.67|201.17|202.35|200.85|232
1617554400000|2021-04-04 16:40:00|202.46|200.96|202.63|201.13|202.87|201.37|202.42|200.92|261
1617554700000|2021-04-04 16:45:00|202.64|201.14|203.23|201.73|203.55|202.05|202.64|201.14|307
1617555000000|2021-04-04 16:50:00|203.22|201.72|203.12|201.62|203.39|201.89|203.1|201.6|189
1617555300000|2021-04-04 16:55:00|203.06|201.56|203.39|201.89|203.54|202.04|203.06|201.56|208
1617555600000|2021-04-04 17:00:00|203.4|201.9|203.44|201.94|203.63|202.13|203.38|201.88|214
1617555900000|2021-04-04 17:05:00|203.43|201.93|203.69|202.19|203.71|202.21|203.43|201.93|213
1617556200000|2021-04-04 17:10:00|203.68|202.18|203.36|201.86|203.72|202.22|203.35|201.85|197
1617556500000|2021-04-04 17:15:00|203.37|201.87|203.72|202.22|203.83|202.33|203.34|201.84|231
1617556800000|2021-04-04 17:20:00|203.71|202.21|204.16|202.66|204.33|202.83|203.66|202.16|263
1617557100000|2021-04-04 17:25:00|204.15|202.65|204.32|202.82|204.39|202.89|204.07|202.57|267
1617557400000|2021-04-04 17:30:00|204.33|202.83|204.39|202.89|204.5|203|204.09|202.59|257
1617557700000|2021-04-04 17:35:00|204.38|202.88|204.31|202.81|204.43|202.93|204.3|202.8|148
1617558000000|2021-04-04 17:40:00|204.32|202.82|204.54|203.04|204.6|203.1|204.32|202.82|282
1617558300000|2021-04-04 17:45:00|204.55|203.05|204.56|203.06|204.66|203.16|204.36|202.86|293
1617558600000|2021-04-04 17:50:00|204.57|203.07|204.64|203.14|204.73|203.23|204.53|203.03|196
1617558900000|2021-04-04 17:55:00|204.63|203.13|204.95|203.45|204.95|203.45|204.61|203.11|257
1617559200000|2021-04-04 18:00:00|204.96|203.46|205.23|203.73|205.46|203.96|204.95|203.45|327
1617559500000|2021-04-04 18:05:00|205.24|203.74|204.84|203.34|205.25|203.75|204.78|203.28|268
1617559800000|2021-04-04 18:10:00|204.83|203.33|204.83|203.33|204.85|203.35|204.64|203.14|161
1617560100000|2021-04-04 18:15:00|204.84|203.34|204.91|203.41|205.04|203.54|204.77|203.27|263
1617560400000|2021-04-04 18:20:00|204.92|203.42|204.92|203.42|204.95|203.45|204.71|203.21|165
1617560700000|2021-04-04 18:25:00|204.93|203.43|204.86|203.36|205.04|203.54|204.85|203.35|204
1617561000000|2021-04-04 18:30:00|204.87|203.37|204.74|203.24|204.91|203.41|204.68|203.18|193
1617561300000|2021-04-04 18:35:00|204.75|203.25|204.68|203.18|204.91|203.41|204.68|203.18|149
1617561600000|2021-04-04 18:40:00|204.69|203.19|204.17|202.67|204.76|203.26|204.14|202.64|129
1617561900000|2021-04-04 18:45:00|204.18|202.68|204.32|202.82|204.53|203.03|204.16|202.66|259
1617562200000|2021-04-04 18:50:00|204.3|202.8|204.3|202.8|204.42|202.92|204.15|202.65|161
1617562500000|2021-04-04 18:55:00|204.31|202.81|204.16|202.66|204.32|202.82|204.02|202.52|180
1617562800000|2021-04-04 19:00:00|204.17|202.67|204.19|202.69|204.25|202.75|204.05|202.55|159
1617563100000|2021-04-04 19:05:00|204.2|202.7|203.96|202.46|204.27|202.77|203.96|202.46|163
1617563400000|2021-04-04 19:10:00|203.97|202.47|203.54|202.04|204.05|202.55|203.52|202.02|207
1617563700000|2021-04-04 19:15:00|203.53|202.03|203.11|201.61|203.71|202.21|203.11|201.61|235
1617564000000|2021-04-04 19:20:00|203.1|201.6|202.21|200.71|203.18|201.68|202.12|200.62|384
1617564300000|2021-04-04 19:25:00|202.22|200.72|202.13|200.63|202.63|201.13|202.08|200.58|322
1617564600000|2021-04-04 19:30:00|202.12|200.62|202.29|200.79|202.47|200.97|202.05|200.55|261
1617564900000|2021-04-04 19:35:00|202.28|200.78|202.15|200.65|202.45|200.95|202.12|200.62|234
1617565200000|2021-04-04 19:40:00|202.14|200.64|202.31|200.81|202.33|200.83|202.02|200.52|215
1617565500000|2021-04-04 19:45:00|202.32|200.82|202.46|200.96|202.56|201.06|202.21|200.71|198
1617565800000|2021-04-04 19:50:00|202.47|200.97|202.68|201.18|202.69|201.19|202.4|200.9|191
1617566100000|2021-04-04 19:55:00|202.69|201.19|203.02|200.52|203.09|201.22|202.53|200.42|231
1617566400000|2021-04-04 20:00:00|203.01|200.51|203.31|200.81|203.32|200.82|203.01|200.51|212
1617566700000|2021-04-04 20:05:00|203.32|200.82|202.8|200.3|203.32|200.82|202.8|200.3|224
1617567000000|2021-04-04 20:10:00|202.79|200.29|202.88|200.38|202.89|200.39|202.45|199.95|333
1617567300000|2021-04-04 20:15:00|202.89|200.39|202.97|200.47|203.18|200.68|202.78|200.28|200
1617567600000|2021-04-04 20:20:00|202.96|200.46|202.87|200.37|203.1|200.6|202.69|200.19|167
1617567900000|2021-04-04 20:25:00|202.88|200.38|201.34|198.84|202.95|200.45|201.23|198.73|414
1617568200000|2021-04-04 20:30:00|201.33|198.83|201.74|199.24|201.74|199.24|201.15|198.65|270
1617568500000|2021-04-04 20:35:00|201.73|199.23|201.64|199.14|201.9|199.4|201.45|198.95|203
1617568800000|2021-04-04 20:40:00|201.65|199.15|201.91|199.41|201.92|199.42|201.63|199.13|272
1617569100000|2021-04-04 20:45:00|201.9|199.4|201.81|199.31|201.96|199.46|201.73|199.23|225
1617569400000|2021-04-04 20:50:00|201.8|199.3|202.32|199.82|202.5|200|201.7|199.2|240
1617569700000|2021-04-04 20:55:00|202.31|199.81|202.57|200.07|202.69|200.19|202.21|199.71|203
1617570000000|2021-04-04 21:00:00|202.58|200.08|202.72|200.22|202.72|200.22|202.52|200.02|96
1617570300000|2021-04-04 21:05:00|202.71|200.21|202.83|200.33|202.87|200.37|202.71|200.21|125
1617570600000|2021-04-04 21:10:00|202.84|200.34|202.67|201.17|203.25|201.17|202.65|200.34|140
1617570900000|2021-04-04 21:15:00|202.68|201.18|202.86|201.36|202.89|201.39|202.68|201.18|135
1617571200000|2021-04-04 21:20:00|202.85|201.35|202.44|200.94|202.91|201.41|202.44|200.94|133
1617571500000|2021-04-04 21:25:00|202.45|200.95|202.05|200.55|202.45|200.95|202.05|200.55|143
1617571800000|2021-04-04 21:30:00|202.06|200.56|202.34|200.84|202.34|200.84|202|200.5|187
1617572100000|2021-04-04 21:35:00|202.33|200.83|202.33|200.83|202.67|201.17|202.26|200.76|164
1617572400000|2021-04-04 21:40:00|202.34|200.84|202.7|201.2|202.7|201.2|202.33|200.83|157
1617572700000|2021-04-04 21:45:00|202.71|201.21|202.64|201.14|202.92|201.42|202.47|200.97|223
1617573000000|2021-04-04 21:50:00|202.63|201.13|202.7|201.2|202.7|201.2|202.36|200.86|194
1617573300000|2021-04-04 21:55:00|202.69|201.19|202.91|201.41|203.05|201.55|202.69|201.19|148
1617573600000|2021-04-04 22:00:00|202.9|201.4|202.31|200.81|202.9|201.4|202.26|200.76|264
1617573900000|2021-04-04 22:05:00|202.29|200.79|201.69|200.19|202.56|201.06|201.47|199.97|286
1617574200000|2021-04-04 22:10:00|201.71|200.21|201.74|200.24|202.13|200.63|201.7|200.2|299
1617574500000|2021-04-04 22:15:00|201.73|200.23|201.9|200.4|202.05|200.55|201.71|200.21|229
1617574800000|2021-04-04 22:20:00|201.89|200.39|202.33|200.83|202.33|200.83|201.76|200.26|203
1617575100000|2021-04-04 22:25:00|202.32|200.82|203.03|201.53|203.03|201.53|202.32|200.82|290
1617575400000|2021-04-04 22:30:00|203.04|201.54|203.29|201.79|203.45|201.95|203.04|201.54|294
1617575700000|2021-04-04 22:35:00|203.26|201.76|202.9|201.4|203.27|201.77|202.78|201.28|370
1617576000000|2021-04-04 22:40:00|202.91|201.41|202.44|200.94|203.17|201.67|202.44|200.94|302
1617576300000|2021-04-04 22:45:00|202.45|200.95|202.28|200.78|202.68|201.18|202.28|200.78|253
1617576600000|2021-04-04 22:50:00|202.29|200.79|202.35|200.85|202.45|200.95|202.29|200.79|181
1617576900000|2021-04-04 22:55:00|202.33|200.83|202.79|201.29|202.95|201.45|202.31|200.81|213
1617577200000|2021-04-04 23:00:00|202.78|201.28|202.84|201.34|203.13|201.63|202.76|201.26|317
1617577500000|2021-04-04 23:05:00|202.83|201.33|203.74|202.24|203.74|202.24|202.83|201.33|291
1617577800000|2021-04-04 23:10:00|203.73|202.23|204.41|202.91|204.47|202.97|203.6|202.1|380
1617578100000|2021-04-04 23:15:00|204.42|202.92|203.81|202.31|204.56|203.06|203.67|202.17|365
1617578400000|2021-04-04 23:20:00|203.82|202.32|203.86|202.36|204.14|202.64|203.78|202.28|312
1617578700000|2021-04-04 23:25:00|203.85|202.35|203.65|202.15|204.16|202.66|203.64|202.14|311
1617579000000|2021-04-04 23:30:00|203.64|202.14|203.59|202.09|203.86|202.36|203.49|201.99|290
1617579300000|2021-04-04 23:35:00|203.6|202.1|203.52|202.02|203.62|202.12|203.49|201.99|207
1617579600000|2021-04-04 23:40:00|203.51|202.01|203.29|201.79|203.54|202.04|203.24|201.74|158
1617579900000|2021-04-04 23:45:00|203.3|201.8|203.34|201.84|203.44|201.94|203.28|201.78|140
1617580200000|2021-04-04 23:50:00|203.35|201.85|203.03|201.53|203.72|202.22|203|201.5|312
1617580500000|2021-04-04 23:55:00|203.01|201.51|203.02|201.52|203.23|201.73|202.91|201.41|349
1617580800000|2021-04-05 00:00:00|203.03|201.53|203.78|202.28|203.9|202.4|203.03|201.53|308
1617581100000|2021-04-05 00:05:00|203.79|202.29|203.4|201.9|204.1|202.6|203.39|201.89|493
1617581400000|2021-04-05 00:10:00|203.38|201.88|202.41|200.91|203.42|201.92|202.32|200.82|379
1617581700000|2021-04-05 00:15:00|202.39|200.89|203.14|201.64|203.15|201.65|202.39|200.89|247
1617582000000|2021-04-05 00:20:00|203.15|201.65|203.78|202.28|204.29|202.79|203.15|201.65|311
1617582300000|2021-04-05 00:25:00|203.79|202.29|203.61|202.11|203.79|202.29|203.16|201.66|308
1617582600000|2021-04-05 00:30:00|203.6|202.1|203.32|201.82|203.67|202.17|202.93|201.43|308
1617582900000|2021-04-05 00:35:00|203.33|201.83|203.24|201.74|203.62|202.12|202.9|201.4|400
1617583200000|2021-04-05 00:40:00|203.25|201.75|202.51|201.01|203.25|201.75|202.45|200.95|406
1617583500000|2021-04-05 00:45:00|202.5|201|202.42|200.92|202.76|201.26|202.41|200.91|321
1617583800000|2021-04-05 00:50:00|202.43|200.93|201.81|200.31|202.48|200.98|201.75|200.25|395
1617584100000|2021-04-05 00:55:00|201.82|200.32|201.26|199.76|201.93|200.43|200.93|199.43|420
1617584400000|2021-04-05 01:00:00|201.27|199.77|201.34|199.84|201.34|199.84|200.59|199.09|405
1617584700000|2021-04-05 01:05:00|201.33|199.83|201.28|199.78|201.39|199.89|200.9|199.4|363
1617585000000|2021-04-05 01:10:00|201.29|199.79|201.73|200.23|201.78|200.28|201.29|199.79|275
1617585300000|2021-04-05 01:15:00|201.74|200.24|201.7|200.2|201.94|200.44|201.52|200.02|241
1617585600000|2021-04-05 01:20:00|201.69|200.19|201.72|200.22|201.91|200.41|201.52|200.02|266
1617585900000|2021-04-05 01:25:00|201.71|200.21|202.21|200.71|202.22|200.72|201.58|200.08|270
1617586200000|2021-04-05 01:30:00|202.24|200.74|202.09|200.59|202.31|200.81|201.85|200.35|264
1617586500000|2021-04-05 01:35:00|202.08|200.58|202.78|201.28|202.86|201.36|202.01|200.51|338
1617586800000|2021-04-05 01:40:00|202.79|201.29|202.73|201.23|202.83|201.33|202.51|201.01|286
1617587100000|2021-04-05 01:45:00|202.74|201.24|203.15|201.65|203.18|201.68|202.71|201.21|249
1617587400000|2021-04-05 01:50:00|203.16|201.66|202.18|200.68|203.3|201.8|202.1|200.6|391
1617587700000|2021-04-05 01:55:00|202.17|200.67|202.33|200.83|202.41|200.91|202.01|200.51|356
1617588000000|2021-04-05 02:00:00|202.34|200.84|200.82|199.32|202.34|200.84|199.53|198.03|657
1617588300000|2021-04-05 02:05:00|200.81|199.31|200.93|199.43|201.5|200|200.29|198.79|565
1617588600000|2021-04-05 02:10:00|200.9|199.4|200.85|199.35|201.1|199.6|200.5|199|488
1617588900000|2021-04-05 02:15:00|200.86|199.36|201.32|199.82|201.43|199.93|200.84|199.34|376
1617589200000|2021-04-05 02:20:00|201.33|199.83|200.7|199.2|201.37|199.87|200.41|198.91|489
1617589500000|2021-04-05 02:25:00|200.71|199.21|201.24|199.74|201.45|199.95|200.62|199.12|402
1617589800000|2021-04-05 02:30:00|201.25|199.75|202.04|200.54|202.23|200.73|201.01|199.51|560
1617590100000|2021-04-05 02:35:00|202.07|200.57|204.91|203.41|204.91|203.41|202|200.5|594
1617590400000|2021-04-05 02:40:00|204.97|203.47|207.14|205.64|207.29|205.79|204.91|203.41|655
1617590700000|2021-04-05 02:45:00|207.13|205.63|205.89|204.39|208.08|206.58|205.89|204.39|683
1617591000000|2021-04-05 02:50:00|205.86|204.36|206.64|205.14|207.29|205.79|205.74|204.24|578
1617591300000|2021-04-05 02:55:00|206.63|205.13|207.17|205.67|207.58|206.08|206.11|204.61|588
1617591600000|2021-04-05 03:00:00|207.18|205.68|205.48|203.98|207.19|205.69|205.17|203.67|667
1617591900000|2021-04-05 03:05:00|205.5|204|205.68|204.18|206.12|204.62|205.38|203.88|542
1617592200000|2021-04-05 03:10:00|205.71|204.21|205.96|204.46|206.23|204.73|205.25|203.75|359
1617592500000|2021-04-05 03:15:00|205.95|204.45|206.82|205.32|206.91|205.41|205.58|204.08|486
1617592800000|2021-04-05 03:20:00|206.83|205.33|206.08|204.58|206.86|205.36|206.05|204.55|394
1617593100000|2021-04-05 03:25:00|206.09|204.59|206.48|204.98|206.78|205.28|206.03|204.53|379
1617593400000|2021-04-05 03:30:00|206.46|204.96|206.09|204.59|206.58|205.08|206.09|204.59|297
1617593700000|2021-04-05 03:35:00|206.08|204.58|205.01|203.51|206.09|204.59|204.97|203.47|473
1617594000000|2021-04-05 03:40:00|205.02|203.52|204.72|203.22|205.45|203.95|204.52|203.02|480
1617594300000|2021-04-05 03:45:00|204.73|203.23|204.68|203.18|205.02|203.52|203.98|202.48|588
1617594600000|2021-04-05 03:50:00|204.71|203.21|203.62|202.12|204.77|203.27|203.44|201.94|585
1617594900000|2021-04-05 03:55:00|203.63|202.13|203.42|201.92|203.65|202.15|202.82|201.32|627
1617595200000|2021-04-05 04:00:00|203.43|201.93|204.37|202.87|204.37|202.87|202.76|201.26|618
1617595500000|2021-04-05 04:05:00|204.4|202.9|204.72|203.22|204.89|203.39|204.37|202.87|521
1617595800000|2021-04-05 04:10:00|204.77|203.27|204.3|202.8|204.85|203.35|204.3|202.8|447
1617596100000|2021-04-05 04:15:00|204.29|202.79|204.85|203.35|204.92|203.42|203.65|202.15|530
1617596400000|2021-04-05 04:20:00|204.89|203.39|204.84|203.34|205.08|203.58|204.44|202.94|358
1617596700000|2021-04-05 04:25:00|204.86|203.36|205.19|203.69|205.41|203.91|204.8|203.3|301
1617597000000|2021-04-05 04:30:00|205.2|203.7|204.62|203.12|205.21|203.71|204.62|203.12|347
1617597300000|2021-04-05 04:35:00|204.63|203.13|204.16|202.66|204.87|203.37|204.01|202.51|355
1617597600000|2021-04-05 04:40:00|204.15|202.65|204.67|203.17|204.68|203.18|204|202.5|410
1617597900000|2021-04-05 04:45:00|204.7|203.2|203.98|202.48|204.71|203.21|203.97|202.47|428
1617598200000|2021-04-05 04:50:00|203.99|202.49|203.13|201.63|204.06|202.56|203.11|201.61|407
1617598500000|2021-04-05 04:55:00|203.14|201.64|202.7|201.2|203.25|201.75|202.69|201.19|450
1617598800000|2021-04-05 05:00:00|202.69|201.19|203|201.5|203.12|201.62|202.12|200.62|524
1617599100000|2021-04-05 05:05:00|202.98|201.48|202.81|201.31|203.17|201.67|202.45|200.95|513
1617599400000|2021-04-05 05:10:00|202.82|201.32|202.37|200.87|202.82|201.32|202.18|200.68|469
1617599700000|2021-04-05 05:15:00|202.35|200.85|201.28|199.78|202.41|200.91|201.25|199.75|510
1617600000000|2021-04-05 05:20:00|201.29|199.79|201.67|200.17|201.84|200.34|200.74|199.24|591
1617600300000|2021-04-05 05:25:00|201.68|200.18|202.03|200.53|202.21|200.71|201.56|200.06|421
1617600600000|2021-04-05 05:30:00|202.01|200.51|202.51|201.01|202.71|201.21|201.77|200.27|465
1617600900000|2021-04-05 05:35:00|202.5|201|201.96|200.46|202.51|201.01|201.48|199.98|393
1617601200000|2021-04-05 05:40:00|201.98|200.48|202.11|200.61|202.14|200.64|201.59|200.09|336
1617601500000|2021-04-05 05:45:00|202.12|200.62|201.47|199.97|202.13|200.63|201.1|199.6|447
1617601800000|2021-04-05 05:50:00|201.46|199.96|200.78|199.28|201.5|200|200.75|199.25|478
1617602100000|2021-04-05 05:55:00|200.77|199.27|199.96|198.46|200.78|199.28|199.89|198.39|558
1617602400000|2021-04-05 06:00:00|199.95|198.45|200.93|199.43|200.96|199.46|199.33|197.83|551
1617602700000|2021-04-05 06:05:00|200.95|199.45|200.65|199.15|201.1|199.6|200.62|199.12|443
1617603000000|2021-04-05 06:10:00|200.66|199.16|200.48|198.98|200.7|199.2|200.23|198.73|395
1617603300000|2021-04-05 06:15:00|200.47|198.97|200.21|198.71|200.48|198.98|199.75|198.25|517
1617603600000|2021-04-05 06:20:00|200.22|198.72|199.45|197.95|200.29|198.79|199.09|197.59|529
1617603900000|2021-04-05 06:25:00|199.47|197.97|200.67|199.17|200.73|199.23|199.47|197.97|524
1617604200000|2021-04-05 06:30:00|200.72|199.22|200.81|199.31|200.92|199.42|200.44|198.94|471
1617604500000|2021-04-05 06:35:00|200.83|199.33|201.77|200.27|201.78|200.28|200.7|199.2|364
1617604800000|2021-04-05 06:40:00|201.78|200.28|202.22|200.72|202.27|200.77|201.74|200.24|506
1617605100000|2021-04-05 06:45:00|202.21|200.71|201.66|200.16|202.21|200.71|201.63|200.13|359
1617605400000|2021-04-05 06:50:00|201.68|200.18|201.22|199.72|201.68|200.18|201.19|199.69|335
1617605700000|2021-04-05 06:55:00|201.23|199.73|200.58|199.08|201.27|199.77|200.57|199.07|333
1617606000000|2021-04-05 07:00:00|200.57|199.07|199.75|198.25|200.57|199.07|199.62|198.12|417
1617606300000|2021-04-05 07:05:00|199.77|198.27|201.86|200.36|201.95|200.45|199.73|198.23|529
1617606600000|2021-04-05 07:10:00|201.85|200.35|201.52|200.02|202.06|200.56|201.43|199.93|353
1617606900000|2021-04-05 07:15:00|201.53|200.03|200.91|199.41|201.54|200.04|200.77|199.27|346
1617607200000|2021-04-05 07:20:00|200.93|199.43|201.03|199.53|201.5|200|200.92|199.42|345
1617607500000|2021-04-05 07:25:00|200.99|199.49|201.17|199.67|201.65|200.15|200.96|199.46|289
1617607800000|2021-04-05 07:30:00|201.15|199.65|200.92|199.42|201.52|200.02|200.91|199.41|292
1617608100000|2021-04-05 07:35:00|200.9|199.4|200.78|199.28|201.15|199.65|200.67|199.17|340
1617608400000|2021-04-05 07:40:00|200.77|199.27|201.04|199.54|201.15|199.65|200.19|198.69|414
1617608700000|2021-04-05 07:45:00|201.05|199.55|201.48|199.98|201.59|200.09|200.98|199.48|288
1617609000000|2021-04-05 07:50:00|201.49|199.99|200.97|199.47|201.49|199.99|200.77|199.27|331
1617609300000|2021-04-05 07:55:00|200.96|199.46|201.12|199.62|201.52|200.02|200.69|199.19|432
1617609600000|2021-04-05 08:00:00|201.09|199.59|200.86|199.36|201.74|200.24|200.7|199.2|417
1617609900000|2021-04-05 08:05:00|200.85|199.35|200.67|199.17|200.92|199.42|200.47|198.97|458
1617610200000|2021-04-05 08:10:00|200.64|199.14|200.5|199|200.73|199.23|200.26|198.76|372
1617610500000|2021-04-05 08:15:00|200.49|198.99|200.42|198.92|200.5|199|200.06|198.56|334
1617610800000|2021-04-05 08:20:00|200.43|198.93|199.94|198.44|200.45|198.95|199.77|198.27|413
1617611100000|2021-04-05 08:25:00|199.95|198.45|199.7|198.2|200.02|198.52|199.02|197.52|560
1617611400000|2021-04-05 08:30:00|199.71|198.21|199.59|198.09|200.12|198.62|199.38|197.88|460
1617611700000|2021-04-05 08:35:00|199.6|198.1|200.31|198.81|200.34|198.84|199.6|198.1|370
1617612000000|2021-04-05 08:40:00|200.3|198.8|200.54|199.04|200.67|199.17|199.9|198.4|341
1617612300000|2021-04-05 08:45:00|200.55|199.05|201.3|199.8|201.32|199.82|200.5|199|354
1617612600000|2021-04-05 08:50:00|201.29|199.79|200.77|199.27|201.37|199.87|200.76|199.26|413
1617612900000|2021-04-05 08:55:00|200.78|199.28|200.73|199.23|201.02|199.52|200.52|199.02|367
1617613200000|2021-04-05 09:00:00|200.72|199.22|200.18|198.68|200.74|199.24|199.97|198.47|370
1617613500000|2021-04-05 09:05:00|200.17|198.67|201.08|199.58|201.14|199.64|200.07|198.57|438
1617613800000|2021-04-05 09:10:00|201.09|199.59|201.06|199.56|201.17|199.67|200.78|199.28|359
1617614100000|2021-04-05 09:15:00|201.05|199.55|201.31|199.81|201.36|199.86|200.91|199.41|323
1617614400000|2021-04-05 09:20:00|201.27|199.77|201.89|200.39|201.91|200.41|201.2|199.7|420
1617614700000|2021-04-05 09:25:00|201.88|200.38|202.95|201.45|203.06|201.56|201.76|200.26|437
1617615000000|2021-04-05 09:30:00|202.96|201.46|203.04|201.54|203.04|201.54|202.52|201.02|398
1617615300000|2021-04-05 09:35:00|203.05|201.55|202.6|201.1|203.2|201.7|202.48|200.98|377
1617615600000|2021-04-05 09:40:00|202.61|201.11|203.1|201.6|203.21|201.71|202.6|201.1|342
1617615900000|2021-04-05 09:45:00|203.11|201.61|203.4|201.9|203.5|202|203.1|201.6|328
1617616200000|2021-04-05 09:50:00|203.39|201.89|203.52|202.02|203.9|202.4|203.36|201.86|429
1617616500000|2021-04-05 09:55:00|203.51|202.01|203.72|202.22|203.78|202.28|203.45|201.95|385
1617616800000|2021-04-05 10:00:00|203.71|202.21|203.56|202.06|203.76|202.26|203.32|201.82|378
1617617100000|2021-04-05 10:05:00|203.57|202.07|203.59|202.09|203.76|202.26|203.29|201.79|320
1617617400000|2021-04-05 10:10:00|203.61|202.11|203.92|202.42|204.09|202.59|203.61|202.11|285
1617617700000|2021-04-05 10:15:00|203.91|202.41|204.65|203.15|204.72|203.22|203.81|202.31|317
1617618000000|2021-04-05 10:20:00|204.64|203.14|204.5|203|204.78|203.28|204.27|202.77|497
1617618300000|2021-04-05 10:25:00|204.49|202.99|204.44|202.94|204.7|203.2|204.33|202.83|305
1617618600000|2021-04-05 10:30:00|204.45|202.95|204.23|202.73|205.02|203.52|204.22|202.72|401
1617618900000|2021-04-05 10:35:00|204.24|202.74|204.1|202.6|204.34|202.84|203.87|202.37|304
1617619200000|2021-04-05 10:40:00|204.09|202.59|204.06|202.56|204.31|202.81|204.05|202.55|229
1617619500000|2021-04-05 10:45:00|204.05|202.55|204.34|202.84|204.71|203.21|204.04|202.54|392
1617619800000|2021-04-05 10:50:00|204.35|202.85|204.33|202.83|204.72|203.22|204.17|202.67|408
1617620100000|2021-04-05 10:55:00|204.32|202.82|204.58|203.08|204.7|203.2|204.15|202.65|410
1617620400000|2021-04-05 11:00:00|204.57|203.07|204.48|202.98|204.8|203.3|204.37|202.87|412
1617620700000|2021-04-05 11:05:00|204.47|202.97|204.08|202.58|204.55|203.05|204.08|202.58|387
1617621000000|2021-04-05 11:10:00|204.05|202.55|204.42|202.92|204.52|203.02|204|202.5|370
1617621300000|2021-04-05 11:15:00|204.41|202.91|204.49|202.99|204.63|203.13|204.29|202.79|329
1617621600000|2021-04-05 11:20:00|204.51|203.01|204.08|202.58|204.51|203.01|204.05|202.55|312
1617621900000|2021-04-05 11:25:00|204.07|202.57|204.29|202.79|204.39|202.89|203.99|202.49|339
1617622200000|2021-04-05 11:30:00|204.3|202.8|204.04|202.54|204.3|202.8|203.97|202.47|294
1617622500000|2021-04-05 11:35:00|204.05|202.55|204.41|202.91|204.5|203|203.99|202.49|434
1617622800000|2021-04-05 11:40:00|204.4|202.9|204.59|203.09|204.59|203.09|204.28|202.78|333
1617623100000|2021-04-05 11:45:00|204.6|203.1|203.89|202.39|204.62|203.12|203.88|202.38|309
1617623400000|2021-04-05 11:50:00|203.9|202.4|203.9|202.4|204.03|202.53|203.78|202.28|245
1617623700000|2021-04-05 11:55:00|203.89|202.39|204.37|202.87|204.37|202.87|203.89|202.39|273
1617624000000|2021-04-05 12:00:00|204.36|202.86|204.66|203.16|204.73|203.23|204.3|202.8|401
1617624300000|2021-04-05 12:05:00|204.67|203.17|205.15|203.65|205.23|203.73|204.66|203.16|339
1617624600000|2021-04-05 12:10:00|205.14|203.64|205.85|204.35|206.49|204.99|205.02|203.52|490
1617624900000|2021-04-05 12:15:00|205.83|204.33|205.72|204.22|206.5|205|205.59|204.09|454
1617625200000|2021-04-05 12:20:00|205.7|204.2|206.33|204.83|206.37|204.87|205.68|204.18|395
1617625500000|2021-04-05 12:25:00|206.32|204.82|206.75|205.25|206.83|205.33|206.14|204.64|424
1617625800000|2021-04-05 12:30:00|206.74|205.24|206.6|205.1|206.78|205.28|206|204.5|430
1617626100000|2021-04-05 12:35:00|206.61|205.11|207.24|205.74|207.48|205.98|206.6|205.1|468
1617626400000|2021-04-05 12:40:00|207.23|205.73|207.57|206.07|207.97|206.47|207.23|205.73|368
1617626700000|2021-04-05 12:45:00|207.58|206.08|208.18|206.68|208.19|206.69|207.57|206.07|382
1617627000000|2021-04-05 12:50:00|208.17|206.67|207.2|205.7|208.58|207.08|207.14|205.64|508
1617627300000|2021-04-05 12:55:00|207.21|205.71|206.54|205.04|207.26|205.76|206.53|205.03|446
1617627600000|2021-04-05 13:00:00|206.53|205.03|207|205.5|207.47|205.97|206.53|205.03|515
1617627900000|2021-04-05 13:05:00|207.03|205.53|206.01|204.51|207.11|205.61|205.95|204.45|483
1617628200000|2021-04-05 13:10:00|206.02|204.52|206.7|205.2|206.95|205.45|206.01|204.51|422
1617628500000|2021-04-05 13:15:00|206.67|205.17|206.36|204.86|206.85|205.35|206.28|204.78|378
1617628800000|2021-04-05 13:20:00|206.37|204.87|205.98|204.48|206.39|204.89|205.87|204.37|456
1617629100000|2021-04-05 13:25:00|205.97|204.47|205.79|204.29|205.97|204.47|204.91|203.41|478
1617629400000|2021-04-05 13:30:00|205.78|204.28|206.28|204.78|206.32|204.82|205.78|204.28|301
1617629700000|2021-04-05 13:35:00|206.29|204.79|206.58|205.08|206.93|205.43|206.01|204.51|410
1617630000000|2021-04-05 13:40:00|206.59|205.09|206.8|205.3|207.1|205.6|206.55|205.05|463
1617630300000|2021-04-05 13:45:00|206.82|205.32|207.2|205.7|207.41|205.91|206.82|205.32|393
1617630600000|2021-04-05 13:50:00|207.21|205.71|207.26|205.76|207.64|206.14|207.18|205.68|430
1617630900000|2021-04-05 13:55:00|207.27|205.77|207.85|206.35|207.87|206.37|207.26|205.76|454
1617631200000|2021-04-05 14:00:00|207.86|206.36|208.16|206.66|208.31|206.81|207.86|206.36|496
1617631500000|2021-04-05 14:05:00|208.17|206.67|207.5|206|208.27|206.77|207.35|205.85|466
1617631800000|2021-04-05 14:10:00|207.49|205.99|207.1|205.6|207.6|206.1|207|205.5|447
1617632100000|2021-04-05 14:15:00|207.11|205.61|206.91|205.41|207.31|205.81|206.89|205.39|307
1617632400000|2021-04-05 14:20:00|206.89|205.39|207.35|205.85|207.38|205.88|206.58|205.08|370
1617632700000|2021-04-05 14:25:00|207.37|205.87|209.31|207.81|209.4|207.9|207.36|205.86|562
1617633000000|2021-04-05 14:30:00|209.33|207.83|209.68|208.18|209.8|208.3|209.16|207.66|611
1617633300000|2021-04-05 14:35:00|209.69|208.19|209.67|208.17|209.8|208.3|208.89|207.39|625
1617633600000|2021-04-05 14:40:00|209.68|208.18|208.98|207.48|210.28|208.78|208.98|207.48|566
1617633900000|2021-04-05 14:45:00|208.99|207.49|208.48|206.98|209.43|207.93|208.47|206.97|578
1617634200000|2021-04-05 14:50:00|208.46|206.96|208.82|207.32|208.91|207.41|208.15|206.65|469
1617634500000|2021-04-05 14:55:00|208.8|207.3|209.29|207.79|209.31|207.81|208.35|206.85|450
1617634800000|2021-04-05 15:00:00|209.31|207.81|208.38|206.88|209.65|208.15|208.27|206.77|655
1617635100000|2021-04-05 15:05:00|208.39|206.89|207.7|206.2|208.55|207.05|207.22|205.72|507
1617635400000|2021-04-05 15:10:00|207.67|206.17|208.21|206.71|208.21|206.71|207.5|206|515
1617635700000|2021-04-05 15:15:00|208.24|206.74|208.56|207.06|208.89|207.39|208.24|206.74|532
1617636000000|2021-04-05 15:20:00|208.58|207.08|208.31|206.81|208.58|207.08|207.8|206.3|524
1617636300000|2021-04-05 15:25:00|208.32|206.82|208.36|206.86|208.68|207.18|208.25|206.75|456
1617636600000|2021-04-05 15:30:00|208.35|206.85|208.74|207.24|208.75|207.25|208.35|206.85|405
1617636900000|2021-04-05 15:35:00|208.73|207.23|209.27|207.77|209.27|207.77|208.53|207.03|471
1617637200000|2021-04-05 15:40:00|209.25|207.75|208.94|207.44|209.26|207.76|208.73|207.23|438
1617637500000|2021-04-05 15:45:00|208.95|207.45|208.63|207.13|209.03|207.53|208.54|207.04|353
1617637800000|2021-04-05 15:50:00|208.64|207.14|209.05|207.55|209.39|207.89|208.64|207.14|450
1617638100000|2021-04-05 15:55:00|209.06|207.56|210.09|208.59|210.13|208.63|209.05|207.55|498
1617638400000|2021-04-05 16:00:00|210.1|208.6|209.95|208.45|210.85|209.35|209.95|208.45|611
1617638700000|2021-04-05 16:05:00|209.96|208.46|211.07|209.57|211.08|209.58|209.02|207.52|676
1617639000000|2021-04-05 16:10:00|211.06|209.56|210.39|208.89|211.81|210.31|210.31|208.81|661
1617639300000|2021-04-05 16:15:00|210.41|208.91|209.35|207.85|210.88|209.38|209.32|207.82|565
1617639600000|2021-04-05 16:20:00|209.37|207.87|211.22|209.72|211.23|209.73|209.37|207.87|567
1617639900000|2021-04-05 16:25:00|211.21|209.71|210.87|209.37|211.29|209.79|210.77|209.27|521
1617640200000|2021-04-05 16:30:00|210.86|209.36|211.77|210.27|211.77|210.27|210.43|208.93|571
1617640500000|2021-04-05 16:35:00|211.78|210.28|213.15|211.65|213.18|211.68|211.78|210.28|707
1617640800000|2021-04-05 16:40:00|213.14|211.64|213.38|211.88|213.76|212.26|212.73|211.23|679
1617641100000|2021-04-05 16:45:00|213.37|211.87|212.26|210.76|213.42|211.92|211.63|210.13|668
1617641400000|2021-04-05 16:50:00|212.27|210.77|211.49|209.99|212.33|210.83|211.39|209.89|580
1617641700000|2021-04-05 16:55:00|211.48|209.98|212.2|210.7|212.2|210.7|211.41|209.91|461
1617642000000|2021-04-05 17:00:00|212.19|210.69|213.99|212.49|214.2|212.7|212.01|210.51|520
1617642300000|2021-04-05 17:05:00|214.01|212.51|216.23|214.73|216.53|215.03|214|212.5|764
1617642600000|2021-04-05 17:10:00|216.22|214.72|215.24|213.74|216.24|214.74|214.5|213|641
1617642900000|2021-04-05 17:15:00|215.23|213.73|213.96|212.46|215.63|214.13|213.63|212.13|671
1617643200000|2021-04-05 17:20:00|213.95|212.45|216.59|215.09|216.66|215.16|213.6|212.1|753
1617643500000|2021-04-05 17:25:00|216.6|215.1|217.26|215.76|217.77|216.27|216.47|214.97|781
1617643800000|2021-04-05 17:30:00|217.4|215.9|216.82|215.32|217.81|216.31|215.52|214.02|728
1617644100000|2021-04-05 17:35:00|216.79|215.29|216.21|214.71|216.94|215.44|216.05|214.55|665
1617644400000|2021-04-05 17:40:00|216.22|214.72|216.78|215.28|217.08|215.58|216.17|214.67|462
1617644700000|2021-04-05 17:45:00|216.77|215.27|216.46|214.96|217|215.5|216.19|214.69|500
1617645000000|2021-04-05 17:50:00|216.45|214.95|216.66|215.16|216.95|215.45|216.39|214.89|423
1617645300000|2021-04-05 17:55:00|216.67|215.17|216.95|215.45|217.69|216.19|216.64|215.14|498
1617645600000|2021-04-05 18:00:00|216.96|215.46|218.74|217.24|218.75|217.25|216.7|215.2|572
1617645900000|2021-04-05 18:05:00|218.77|217.27|219.63|218.13|220.2|218.7|218.41|216.91|800
1617646200000|2021-04-05 18:10:00|219.62|218.12|218.03|216.53|220.06|218.56|217.95|216.45|679
1617646500000|2021-04-05 18:15:00|218.04|216.54|220.81|219.31|220.86|219.36|218.04|216.54|733
1617646800000|2021-04-05 18:20:00|220.79|219.29|220.53|219.03|221.24|219.74|219.59|218.09|780
1617647100000|2021-04-05 18:25:00|220.54|219.04|221.19|219.69|221.45|219.95|220.31|218.81|645
1617647400000|2021-04-05 18:30:00|221.2|219.7|219.8|218.3|221.42|219.92|219.58|218.08|704
1617647700000|2021-04-05 18:35:00|219.79|218.29|220.57|219.07|220.68|219.18|219.45|217.95|527
1617648000000|2021-04-05 18:40:00|220.58|219.08|219.76|218.26|220.77|219.27|219.75|218.25|564
1617648300000|2021-04-05 18:45:00|219.77|218.27|219.75|218.25|220.47|218.97|219.58|218.08|570
1617648600000|2021-04-05 18:50:00|219.76|218.26|218.98|217.48|220.05|218.55|218.86|217.36|484
1617648900000|2021-04-05 18:55:00|218.99|217.49|218.24|216.74|219|217.5|217.07|215.57|683
1617649200000|2021-04-05 19:00:00|218.25|216.75|218.46|216.96|219.11|217.61|218.25|216.75|566
1617649500000|2021-04-05 19:05:00|218.47|216.97|217.91|216.41|218.49|216.99|217.21|215.71|546
1617649800000|2021-04-05 19:10:00|217.93|216.43|218.23|216.73|218.35|216.85|217.56|216.06|515
1617650100000|2021-04-05 19:15:00|218.24|216.74|218.51|217.01|219.09|217.59|218.24|216.74|564
1617650400000|2021-04-05 19:20:00|218.49|216.99|217.96|216.46|218.74|217.24|217.9|216.4|578
1617650700000|2021-04-05 19:25:00|217.95|216.45|217.68|216.18|218.12|216.62|217.68|216.18|516
1617651000000|2021-04-05 19:30:00|217.67|216.17|218.39|216.89|218.42|216.92|217.48|215.98|510
1617651300000|2021-04-05 19:35:00|218.42|216.92|218.61|217.11|219.16|217.66|218.37|216.87|495
1617651600000|2021-04-05 19:40:00|218.63|217.13|218.24|216.74|218.71|217.21|217.79|216.29|406
1617651900000|2021-04-05 19:45:00|218.21|216.71|218.66|217.16|218.91|217.41|218.21|216.71|467
1617652200000|2021-04-05 19:50:00|218.65|217.15|218.61|217.11|218.83|217.33|218.45|216.95|401
1617652500000|2021-04-05 19:55:00|218.62|217.12|218.77|217.27|218.93|217.43|218.6|217.1|317
1617652800000|2021-04-05 20:00:00|218.76|217.26|218.9|217.4|219.35|217.85|218.76|217.26|465
1617653100000|2021-04-05 20:05:00|218.91|217.41|218.57|217.07|219.05|217.55|218.52|217.02|373
1617653400000|2021-04-05 20:10:00|218.58|217.08|218.31|216.81|218.84|217.34|218.09|216.59|446
1617653700000|2021-04-05 20:15:00|218.32|216.82|219.82|218.32|220.09|218.59|218.29|216.79|499
1617654000000|2021-04-05 20:20:00|219.83|218.33|220.79|219.29|220.94|219.44|219.64|218.14|477
1617654300000|2021-04-05 20:25:00|220.78|219.28|220.37|218.87|221.21|219.71|220.36|218.86|403
1617654600000|2021-04-05 20:30:00|220.38|218.88|220.69|219.19|221.23|219.73|220.2|218.7|583
1617654900000|2021-04-05 20:35:00|220.7|219.2|220.84|219.34|221.17|219.67|220.58|219.08|489
1617655200000|2021-04-05 20:40:00|220.86|219.36|220.55|219.05|220.9|219.4|220.3|218.8|446
1617655500000|2021-04-05 20:45:00|220.57|219.07|218.98|217.48|220.58|219.08|218.78|217.28|524
1617655800000|2021-04-05 20:50:00|218.97|217.47|218.63|217.13|219.33|217.83|218.41|216.91|523
1617656100000|2021-04-05 20:55:00|218.64|217.14|218.14|216.64|218.67|217.17|218.06|216.56|425
1617656400000|2021-04-05 21:00:00|218.13|216.63|218.83|217.33|218.87|217.37|218.12|216.62|264
1617656700000|2021-04-05 21:05:00|219.17|217.67|219|217.5|219.29|217.79|218.66|217.16|301
1617657000000|2021-04-05 21:10:00|219.04|217.54|219.02|217.52|219.34|217.84|219.02|217.52|308
1617657300000|2021-04-05 21:15:00|219.03|217.53|219.78|218.28|219.79|218.29|218.58|217.08|359
1617657600000|2021-04-05 21:20:00|219.81|218.31|220.67|219.17|220.75|219.25|219.74|218.24|473
1617657900000|2021-04-05 21:25:00|220.68|219.18|219.91|218.41|220.72|219.22|219.88|218.38|401
1617658200000|2021-04-05 21:30:00|219.92|218.42|219.79|218.29|220.21|218.71|219.17|217.67|534
1617658500000|2021-04-05 21:35:00|219.82|218.32|219.41|217.91|219.94|218.44|219.33|217.83|594
1617658800000|2021-04-05 21:40:00|219.38|217.88|218.64|217.14|219.46|217.96|218.39|216.89|545
1617659100000|2021-04-05 21:45:00|218.65|217.15|219.67|218.17|219.68|218.18|218.38|216.88|519
1617659400000|2021-04-05 21:50:00|219.68|218.18|219.84|218.34|220.34|218.84|219.28|217.78|577
1617659700000|2021-04-05 21:55:00|219.83|218.33|221|219.5|221|219.5|219.83|218.33|391
1617660000000|2021-04-05 22:00:00|220.99|219.49|223.96|222.46|224.18|222.68|220.99|219.49|681
1617660300000|2021-04-05 22:05:00|223.93|222.43|223.01|221.51|224.77|223.27|222.58|221.08|805
1617660600000|2021-04-05 22:10:00|222.99|221.49|224.57|223.07|224.65|223.15|222.71|221.21|724
1617660900000|2021-04-05 22:15:00|224.59|223.09|223.36|221.86|224.6|223.1|222.89|221.39|747
1617661200000|2021-04-05 22:20:00|223.35|221.85|224.84|223.34|224.86|223.36|223.29|221.79|618
1617661500000|2021-04-05 22:25:00|224.83|223.33|225.6|224.1|225.85|224.35|224.59|223.09|579
1617661800000|2021-04-05 22:30:00|225.55|224.05|223.9|222.4|225.75|224.25|223.9|222.4|649
1617662100000|2021-04-05 22:35:00|223.88|222.38|222.75|221.25|223.94|222.44|222.71|221.21|617
1617662400000|2021-04-05 22:40:00|222.71|221.21|223.14|221.64|223.46|221.96|222.59|221.09|576
1617662700000|2021-04-05 22:45:00|223.13|221.63|222.28|220.78|223.48|221.98|222.07|220.57|663
1617663000000|2021-04-05 22:50:00|222.26|220.76|221.8|220.3|222.59|221.09|221.28|219.78|587
1617663300000|2021-04-05 22:55:00|221.79|220.29|221.73|220.23|222.51|221.01|221.61|220.11|589
1617663600000|2021-04-05 23:00:00|221.72|220.22|219.66|218.16|222.05|220.55|219.63|218.13|624
1617663900000|2021-04-05 23:05:00|219.65|218.15|220.11|218.61|220.71|219.21|219.64|218.14|635
1617664200000|2021-04-05 23:10:00|220.08|218.58|218.36|216.86|220.15|218.65|218.3|216.8|679
1617664500000|2021-04-05 23:15:00|218.3|216.8|219.76|218.26|219.86|218.36|218.28|216.78|741
1617664800000|2021-04-05 23:20:00|219.77|218.27|219.62|218.12|219.82|218.32|219.02|217.52|540
1617665100000|2021-04-05 23:25:00|219.63|218.13|219.61|218.11|219.87|218.37|219.22|217.72|487
1617665400000|2021-04-05 23:30:00|219.62|218.12|220.48|218.98|220.48|218.98|219.53|218.03|419
1617665700000|2021-04-05 23:35:00|220.47|218.97|219.98|218.48|220.55|219.05|219.89|218.39|411
1617666000000|2021-04-05 23:40:00|219.99|218.49|220.4|218.9|220.61|219.11|219.94|218.44|406
1617666300000|2021-04-05 23:45:00|220.39|218.89|220.08|218.58|220.72|219.22|219.99|218.49|455
1617666600000|2021-04-05 23:50:00|220.07|218.57|220.19|218.69|220.44|218.94|219.79|218.29|466
1617666900000|2021-04-05 23:55:00|220.2|218.7|222.06|220.56|222.17|220.67|220.18|218.68|497
1617667200000|2021-04-06 00:00:00|222.13|220.63|221.51|220.01|222.89|221.39|221.39|219.89|695
1617667500000|2021-04-06 00:05:00|221.49|219.99|221.92|220.42|222.11|220.61|221.14|219.64|674
1617667800000|2021-04-06 00:10:00|221.91|220.41|220.96|219.46|222.06|220.56|220.67|219.17|647
1617668100000|2021-04-06 00:15:00|220.95|219.45|220.51|219.01|221.07|219.57|220.49|218.99|536
1617668400000|2021-04-06 00:20:00|220.52|219.02|223.14|221.64|223.15|221.65|220.48|218.98|557
1617668700000|2021-04-06 00:25:00|223.13|221.63|223.3|221.8|223.82|222.32|222.72|221.22|575
1617669000000|2021-04-06 00:30:00|223.31|221.81|223.14|221.64|223.44|221.94|221.93|220.43|630
1617669300000|2021-04-06 00:35:00|223.16|221.66|227.74|226.24|227.81|226.31|222.78|221.28|722
1617669600000|2021-04-06 00:40:00|227.71|226.21|227.47|225.97|228.31|226.81|227.21|225.71|846
1617669900000|2021-04-06 00:45:00|227.49|225.99|226.98|225.48|227.49|225.99|226.6|225.1|705
1617670200000|2021-04-06 00:50:00|226.97|225.47|225.73|224.23|226.97|225.47|225.63|224.13|639
1617670500000|2021-04-06 00:55:00|225.71|224.21|227.11|225.61|227.16|225.66|225.69|224.19|683
1617670800000|2021-04-06 01:00:00|227.12|225.62|225.12|223.62|227.13|225.63|225.11|223.61|690
1617671100000|2021-04-06 01:05:00|225.15|223.65|225.42|223.92|225.8|224.3|224.81|223.31|569
1617671400000|2021-04-06 01:10:00|225.41|223.91|224.64|223.14|225.63|224.13|224.64|223.14|550
1617671700000|2021-04-06 01:15:00|224.61|223.11|223.21|221.71|224.67|223.17|222.78|221.28|717
1617672000000|2021-04-06 01:20:00|223.22|221.72|221.24|219.74|223.49|221.99|221.2|219.7|789
1617672300000|2021-04-06 01:25:00|221.2|219.7|222.15|220.65|222.34|220.84|220.68|219.18|745
1617672600000|2021-04-06 01:30:00|222.16|220.66|223.64|222.14|223.69|222.19|222.15|220.65|705
1617672900000|2021-04-06 01:35:00|223.67|222.17|223.92|222.42|224.7|223.2|223.59|222.09|589
1617673200000|2021-04-06 01:40:00|223.93|222.43|224.2|222.7|224.24|222.74|223.03|221.53|641
1617673500000|2021-04-06 01:45:00|224.19|222.69|221.49|219.99|224.19|222.69|221.21|219.71|656
1617673800000|2021-04-06 01:50:00|221.47|219.97|221.39|219.89|222.31|220.81|221.31|219.81|644
1617674100000|2021-04-06 01:55:00|221.38|219.88|221.28|219.78|221.55|220.05|220.79|219.29|606
1617674400000|2021-04-06 02:00:00|221.23|219.73|220.31|218.81|221.83|220.33|219.69|218.19|673
1617674700000|2021-04-06 02:05:00|220.32|218.82|220.74|219.24|221.04|219.54|220.32|218.82|645
1617675000000|2021-04-06 02:10:00|220.73|219.23|220.74|219.24|220.77|219.27|219.98|218.48|460
1617675300000|2021-04-06 02:15:00|220.73|219.23|220.96|219.46|221.71|220.21|220.52|219.02|503
1617675600000|2021-04-06 02:20:00|220.95|219.45|221|219.5|221.04|219.54|220.73|219.23|355
1617675900000|2021-04-06 02:25:00|221.01|219.51|221.15|219.65|221.59|220.09|221|219.5|351
1617676200000|2021-04-06 02:30:00|221.16|219.66|221.4|219.9|221.71|220.21|221.05|219.55|360
1617676500000|2021-04-06 02:35:00|221.39|219.89|221.52|220.02|221.58|220.08|221.15|219.65|317
1617676800000|2021-04-06 02:40:00|221.54|220.04|220.98|219.48|221.55|220.05|220.9|219.4|283
1617677100000|2021-04-06 02:45:00|220.97|219.47|220|218.5|221.02|219.52|220|218.5|404
1617677400000|2021-04-06 02:50:00|220.01|218.51|220.4|218.9|220.49|218.99|219.91|218.41|476
1617677700000|2021-04-06 02:55:00|220.41|218.91|219.87|218.37|220.41|218.91|219.76|218.26|516
1617678000000|2021-04-06 03:00:00|219.88|218.38|220.7|219.2|220.77|219.27|219.81|218.31|499
1617678300000|2021-04-06 03:05:00|220.71|219.21|221.1|219.6|221.31|219.81|220.7|219.2|361
1617678600000|2021-04-06 03:10:00|221.09|219.59|220.84|219.34|221.19|219.69|220.82|219.32|354
1617678900000|2021-04-06 03:15:00|220.85|219.35|219.83|218.33|220.94|219.44|219.71|218.21|326
1617679200000|2021-04-06 03:20:00|219.82|218.32|219.73|218.23|219.85|218.35|219.44|217.94|374
1617679500000|2021-04-06 03:25:00|219.71|218.21|220.74|219.24|220.85|219.35|219.63|218.13|397
1617679800000|2021-04-06 03:30:00|220.75|219.25|220.43|218.93|220.75|219.25|220.12|218.62|302
1617680100000|2021-04-06 03:35:00|220.44|218.94|220.2|218.7|220.69|219.19|220.16|218.66|370
1617680400000|2021-04-06 03:40:00|220.19|218.69|220.22|218.72|220.41|218.91|219.91|218.41|249
1617680700000|2021-04-06 03:45:00|220.23|218.73|219.71|218.21|220.23|218.73|219.71|218.21|316
1617681000000|2021-04-06 03:50:00|219.72|218.22|219.2|217.7|219.73|218.23|219.17|217.67|370
1617681300000|2021-04-06 03:55:00|219.19|217.69|219.05|217.55|219.25|217.75|218.47|216.97|471
1617681600000|2021-04-06 04:00:00|219.06|217.56|220.7|219.2|220.93|219.43|219.05|217.55|559
1617681900000|2021-04-06 04:05:00|220.68|219.18|220.27|218.77|220.69|219.19|220.06|218.56|383
1617682200000|2021-04-06 04:10:00|220.28|218.78|220.78|219.28|220.91|219.41|220.28|218.78|379
1617682500000|2021-04-06 04:15:00|220.77|219.27|220.51|219.01|220.78|219.28|219.91|218.41|406
1617682800000|2021-04-06 04:20:00|220.5|219|219.95|218.45|220.54|219.04|219.92|218.42|309
1617683100000|2021-04-06 04:25:00|219.96|218.46|220.15|218.65|220.15|218.65|219.82|218.32|344
1617683400000|2021-04-06 04:30:00|220.14|218.64|221.38|219.88|221.73|220.23|220.14|218.64|440
1617683700000|2021-04-06 04:35:00|221.39|219.89|222.17|220.67|223.1|221.6|221.37|219.87|450
1617684000000|2021-04-06 04:40:00|222.18|220.68|221.78|220.28|222.27|220.77|221.61|220.11|450
1617684300000|2021-04-06 04:45:00|221.77|220.27|223.28|221.78|223.44|221.94|221.77|220.27|469
1617684600000|2021-04-06 04:50:00|223.29|221.79|224.17|222.67|224.17|222.67|223.08|221.58|415
1617684900000|2021-04-06 04:55:00|224.2|222.7|223.47|221.97|224.26|222.76|223.27|221.77|391
1617685200000|2021-04-06 05:00:00|223.48|221.98|222.47|220.97|223.48|221.98|222.42|220.92|441
1617685500000|2021-04-06 05:05:00|222.46|220.96|223.33|221.83|223.36|221.86|222.46|220.96|374
1617685800000|2021-04-06 05:10:00|223.34|221.84|224.54|223.04|224.87|223.37|223.32|221.82|541
1617686100000|2021-04-06 05:15:00|224.55|223.05|223.68|222.18|224.62|223.12|223.46|221.96|432
1617686400000|2021-04-06 05:20:00|223.69|222.19|223.09|221.59|223.69|222.19|223.08|221.58|364
1617686700000|2021-04-06 05:25:00|223.1|221.6|223.97|222.47|224.13|222.63|223.09|221.59|394
1617687000000|2021-04-06 05:30:00|223.98|222.48|224.01|222.51|224.74|223.24|223.98|222.48|363
1617687300000|2021-04-06 05:35:00|224.02|222.52|224.72|223.22|224.93|223.43|223.99|222.49|448
1617687600000|2021-04-06 05:40:00|224.71|223.21|223.75|222.25|224.72|223.22|223.74|222.24|463
1617687900000|2021-04-06 05:45:00|223.73|222.23|223.88|222.38|224.31|222.81|223.72|222.22|418
1617688200000|2021-04-06 05:50:00|223.89|222.39|223.07|221.57|223.89|222.39|223.07|221.57|364
1617688500000|2021-04-06 05:55:00|223.06|221.56|223.39|221.89|223.53|222.03|222.76|221.26|383
1617688800000|2021-04-06 06:00:00|223.38|221.88|222.15|220.65|223.38|221.88|222.14|220.64|398
1617689100000|2021-04-06 06:05:00|222.14|220.64|221.76|220.26|222.27|220.77|221.55|220.05|390
1617689400000|2021-04-06 06:10:00|221.77|220.27|221.57|220.07|222.08|220.58|221.53|220.03|477
1617689700000|2021-04-06 06:15:00|221.56|220.06|222.29|220.79|222.41|220.91|221.37|219.87|480
1617690000000|2021-04-06 06:20:00|222.28|220.78|222.09|220.59|222.9|221.4|221.83|220.33|515
1617690300000|2021-04-06 06:25:00|222.1|220.6|222.69|221.19|222.76|221.26|222.1|220.6|306
1617690600000|2021-04-06 06:30:00|222.68|221.18|223.73|222.23|223.75|222.25|222.63|221.13|424
1617690900000|2021-04-06 06:35:00|223.77|222.27|224.19|222.69|224.63|223.13|223.74|222.24|492
1617691200000|2021-04-06 06:40:00|224.2|222.7|224.13|222.63|224.87|223.37|223.84|222.34|497
1617691500000|2021-04-06 06:45:00|224.15|222.65|223.97|222.47|224.21|222.71|223.62|222.12|437
1617691800000|2021-04-06 06:50:00|223.94|222.44|223.27|221.77|223.94|222.44|223.23|221.73|425
1617692100000|2021-04-06 06:55:00|223.25|221.75|223.68|222.18|223.68|222.18|222.78|221.28|404
1617692400000|2021-04-06 07:00:00|223.69|222.19|222.84|221.34|223.7|222.2|222.66|221.16|448
1617692700000|2021-04-06 07:05:00|222.83|221.33|221.88|220.38|222.85|221.35|221.88|220.38|418
1617693000000|2021-04-06 07:10:00|221.89|220.39|222.56|221.06|222.57|221.07|221.78|220.28|358
1617693300000|2021-04-06 07:15:00|222.57|221.07|222.31|220.81|222.58|221.08|222.02|220.52|453
1617693600000|2021-04-06 07:20:00|222.3|220.8|222.29|220.79|222.9|221.4|222.27|220.77|336
1617693900000|2021-04-06 07:25:00|222.27|220.77|223.42|221.92|223.45|221.95|222.08|220.58|351
1617694200000|2021-04-06 07:30:00|223.41|221.91|221.79|220.29|223.41|221.91|221.68|220.18|452
1617694500000|2021-04-06 07:35:00|221.78|220.28|221.32|219.82|221.79|220.29|221.29|219.79|549
1617694800000|2021-04-06 07:40:00|221.31|219.81|221.55|220.05|221.55|220.05|220.86|219.36|532
1617695100000|2021-04-06 07:45:00|221.54|220.04|221.1|219.6|221.78|220.28|220.31|218.81|638
1617695400000|2021-04-06 07:50:00|221.09|219.59|220.21|218.71|221.4|219.9|220.2|218.7|513
1617695700000|2021-04-06 07:55:00|220.2|218.7|220.12|218.62|220.25|218.75|219.27|217.77|614
1617696000000|2021-04-06 08:00:00|220.1|218.6|219.97|218.47|220.43|218.93|219.37|217.87|701
1617696300000|2021-04-06 08:05:00|219.98|218.48|223.5|222|223.68|222.18|219.86|218.36|752
1617696600000|2021-04-06 08:10:00|223.47|221.97|223.09|221.59|223.99|222.49|222.26|220.76|771
1617696900000|2021-04-06 08:15:00|223.08|221.58|223.87|222.37|223.98|222.48|222.84|221.34|552
1617697200000|2021-04-06 08:20:00|223.86|222.36|223.19|221.69|223.86|222.36|222.66|221.16|639
1617697500000|2021-04-06 08:25:00|223.18|221.68|223.04|221.54|223.41|221.91|222.9|221.4|594
1617697800000|2021-04-06 08:30:00|223.03|221.53|222.17|220.67|223.27|221.77|222.16|220.66|500
1617698100000|2021-04-06 08:35:00|222.16|220.66|222.04|220.54|222.63|221.13|221.91|220.41|505
1617698400000|2021-04-06 08:40:00|222.05|220.55|221.24|219.74|222.48|220.98|221.05|219.55|482
1617698700000|2021-04-06 08:45:00|221.23|219.73|220.93|219.43|221.3|219.8|220.51|219.01|599
1617699000000|2021-04-06 08:50:00|220.94|219.44|221.12|219.62|221.29|219.79|220.86|219.36|424
1617699300000|2021-04-06 08:55:00|221.11|219.61|221.23|219.73|221.48|219.98|220.99|219.49|502
1617699600000|2021-04-06 09:00:00|221.24|219.74|221.85|220.35|222.23|220.73|220.79|219.29|507
1617699900000|2021-04-06 09:05:00|221.86|220.36|222.65|221.15|222.71|221.21|221.75|220.25|382
1617700200000|2021-04-06 09:10:00|222.66|221.16|223.81|222.31|224.49|222.99|222.65|221.15|589
1617700500000|2021-04-06 09:15:00|223.8|222.3|224.91|223.41|225.13|223.63|223.49|221.99|608
1617700800000|2021-04-06 09:20:00|224.88|223.38|225.92|224.42|227|225.5|224.77|223.27|722
1617701100000|2021-04-06 09:25:00|225.91|224.41|226.75|225.25|226.79|225.29|225.66|224.16|652
1617701400000|2021-04-06 09:30:00|226.74|225.24|227.61|226.11|227.92|226.42|226.39|224.89|657
1617701700000|2021-04-06 09:35:00|227.62|226.12|227|225.5|227.79|226.29|226.61|225.11|574
1617702000000|2021-04-06 09:40:00|226.99|225.49|227.65|226.15|227.81|226.31|226.99|225.49|515
1617702300000|2021-04-06 09:45:00|227.64|226.14|226.95|225.45|227.74|226.24|226.67|225.17|520
1617702600000|2021-04-06 09:50:00|226.96|225.46|226.86|225.36|227.24|225.74|226.67|225.17|523
1617702900000|2021-04-06 09:55:00|226.85|225.35|226.59|225.09|226.85|225.35|226.09|224.59|418
1617703200000|2021-04-06 10:00:00|226.56|225.06|225.14|223.64|226.56|225.06|224.89|223.39|568
1617703500000|2021-04-06 10:05:00|225.13|223.63|226.27|224.77|226.69|225.19|225.03|223.53|521
1617703800000|2021-04-06 10:10:00|226.26|224.76|227.87|226.37|227.91|226.41|226.22|224.72|485
1617704100000|2021-04-06 10:15:00|227.88|226.38|226.75|225.25|227.98|226.48|226.69|225.19|552
1617704400000|2021-04-06 10:20:00|226.74|225.24|227.05|225.55|227.05|225.55|225.83|224.33|554
1617704700000|2021-04-06 10:25:00|227.06|225.56|227.75|226.25|227.9|226.4|226.73|225.23|681
1617705000000|2021-04-06 10:30:00|227.76|226.26|228.12|226.62|228.27|226.77|227.71|226.21|539
1617705300000|2021-04-06 10:35:00|228.13|226.63|228.24|226.74|228.36|226.86|227.9|226.4|381
1617705600000|2021-04-06 10:40:00|228.26|226.76|227.13|225.63|229.19|227.69|227.04|225.54|707
1617705900000|2021-04-06 10:45:00|227.12|225.62|226.32|224.82|227.34|225.84|226.05|224.55|654
1617706200000|2021-04-06 10:50:00|226.31|224.81|226.44|224.94|226.5|225|225.93|224.43|505
1617706500000|2021-04-06 10:55:00|226.43|224.93|224.6|223.1|226.51|225.01|224.56|223.06|664
1617706800000|2021-04-06 11:00:00|224.59|223.09|224.53|223.03|225.05|223.55|223.79|222.29|601
1617707100000|2021-04-06 11:05:00|224.52|223.02|226.33|224.83|226.45|224.95|224.43|222.93|566
1617707400000|2021-04-06 11:10:00|226.34|224.84|225.03|223.53|226.57|225.07|224.96|223.46|508
1617707700000|2021-04-06 11:15:00|225.04|223.54|226.31|224.81|226.81|225.31|224.9|223.4|556
1617708000000|2021-04-06 11:20:00|226.24|224.74|225.67|224.17|226.24|224.74|225.41|223.91|510
1617708300000|2021-04-06 11:25:00|225.68|224.18|226.92|225.42|226.92|225.42|225.68|224.18|532
1617708600000|2021-04-06 11:30:00|226.93|225.43|227.45|225.95|228.25|226.75|226.64|225.14|623
1617708900000|2021-04-06 11:35:00|227.46|225.96|229.79|228.29|229.81|228.31|227.29|225.79|672
1617709200000|2021-04-06 11:40:00|229.78|228.28|233.02|231.52|233.37|231.87|229.36|227.86|872
1617709500000|2021-04-06 11:45:00|233.05|231.55|232.37|230.87|233.78|232.28|231.82|230.32|809
1617709800000|2021-04-06 11:50:00|232.36|230.86|232.16|230.66|232.39|230.89|230.93|229.43|841
1617710100000|2021-04-06 11:55:00|232.17|230.67|233.74|232.24|233.91|232.41|231.91|230.41|697
1617710400000|2021-04-06 12:00:00|233.73|232.23|235.65|234.15|236.91|235.41|232.88|231.38|863
1617710700000|2021-04-06 12:05:00|235.64|234.14|237.5|236|237.6|236.1|234.61|233.11|824
1617711000000|2021-04-06 12:10:00|237.49|235.99|238.54|237.04|238.78|237.28|236.37|234.87|778
1617711300000|2021-04-06 12:15:00|238.52|237.02|236.94|235.44|238.55|237.05|236.63|235.13|766
1617711600000|2021-04-06 12:20:00|236.96|235.46|238.86|237.36|239.87|238.37|236.24|234.74|836
1617711900000|2021-04-06 12:25:00|238.82|237.32|237.82|236.32|239.77|238.27|237.63|236.13|851
1617712200000|2021-04-06 12:30:00|237.84|236.34|236.92|235.42|237.9|236.4|236.5|235|646
1617712500000|2021-04-06 12:35:00|236.91|235.41|237.81|236.31|238.27|236.77|236.91|235.41|715
1617712800000|2021-04-06 12:40:00|237.82|236.32|236.75|235.25|237.95|236.45|236.48|234.98|708
1617713100000|2021-04-06 12:45:00|236.74|235.24|235.53|234.03|237.22|235.72|235.28|233.78|666
1617713400000|2021-04-06 12:50:00|235.52|234.02|234.36|232.86|235.57|234.07|234.26|232.76|677
1617713700000|2021-04-06 12:55:00|234.43|232.93|233.27|231.77|234.61|233.11|233.1|231.6|738
1617714000000|2021-04-06 13:00:00|233.28|231.78|234.98|233.48|235.87|234.37|233.07|231.57|728
1617714300000|2021-04-06 13:05:00|235.06|233.56|234.45|232.95|235.75|234.25|234.3|232.8|680
1617714600000|2021-04-06 13:10:00|234.43|232.93|235.72|234.22|235.72|234.22|234.41|232.91|643
1617714900000|2021-04-06 13:15:00|235.7|234.2|234.74|233.24|235.7|234.2|233.99|232.49|635
1617715200000|2021-04-06 13:20:00|234.73|233.23|234.93|233.43|235.41|233.91|234.51|233.01|528
1617715500000|2021-04-06 13:25:00|234.92|233.42|234.35|232.85|234.99|233.49|234.06|232.56|480
1617715800000|2021-04-06 13:30:00|234.34|232.84|234.31|232.81|234.47|232.97|233.37|231.87|496
1617716100000|2021-04-06 13:35:00|234.3|232.8|232.82|231.32|234.32|232.82|232.57|231.07|412
1617716400000|2021-04-06 13:40:00|232.8|231.3|233.03|231.53|233.24|231.74|231.46|229.96|591
1617716700000|2021-04-06 13:45:00|233.02|231.52|230.93|229.43|233.63|232.13|230.68|229.18|532
1617717000000|2021-04-06 13:50:00|230.91|229.41|231.04|229.54|231.47|229.97|229.68|228.18|819
1617717300000|2021-04-06 13:55:00|231.03|229.53|230.24|228.74|231.3|229.8|230.04|228.54|711
1617717600000|2021-04-06 14:00:00|230.23|228.73|227.58|226.08|230.23|228.73|224.77|223.27|854
1617717900000|2021-04-06 14:05:00|227.57|226.07|225.29|223.79|227.67|226.17|225.25|223.75|865
1617718200000|2021-04-06 14:10:00|225.28|223.78|225.15|223.65|225.57|224.07|220.26|218.76|863
1617718500000|2021-04-06 14:15:00|225.19|223.69|224.48|222.98|226.21|224.71|224.47|222.97|868
1617718800000|2021-04-06 14:20:00|224.38|222.88|217.56|216.06|224.67|223.17|213.88|212.38|971
1617719100000|2021-04-06 14:25:00|217.58|216.08|221.88|220.38|221.88|220.38|217.56|216.06|958
1617719400000|2021-04-06 14:30:00|221.89|220.39|221.16|219.66|221.89|220.39|217.84|216.34|1007
1617719700000|2021-04-06 14:35:00|221.18|219.68|224.1|222.6|224.28|222.78|221.14|219.64|883
1617720000000|2021-04-06 14:40:00|224.13|222.63|223.44|221.94|224.64|223.14|223.14|221.64|836
1617720300000|2021-04-06 14:45:00|223.43|221.93|224.61|223.11|224.84|223.34|220.91|219.41|891
1617720600000|2021-04-06 14:50:00|224.62|223.12|225.66|224.16|225.79|224.29|224.47|222.97|805
1617720900000|2021-04-06 14:55:00|225.59|224.09|225.55|224.05|225.73|224.23|224.17|222.67|837
1617721200000|2021-04-06 15:00:00|225.56|224.06|226.23|224.73|226.39|224.89|224.68|223.18|864
1617721500000|2021-04-06 15:05:00|226.24|224.74|224.61|223.11|226.38|224.88|224.2|222.7|847
1617721800000|2021-04-06 15:10:00|224.59|223.09|225.72|224.22|225.76|224.26|224.27|222.77|831
1617722100000|2021-04-06 15:15:00|225.74|224.24|224.94|223.44|226.39|224.89|224.27|222.77|840
1617722400000|2021-04-06 15:20:00|224.93|223.43|227.27|225.77|227.37|225.87|224.66|223.16|787
1617722700000|2021-04-06 15:25:00|227.26|225.76|227.04|225.54|227.48|225.98|225.89|224.39|781
1617723000000|2021-04-06 15:30:00|227.05|225.55|226.54|225.04|227.05|225.55|225.82|224.32|716
1617723300000|2021-04-06 15:35:00|226.55|225.05|227.62|226.12|227.94|226.44|225.92|224.42|748
1617723600000|2021-04-06 15:40:00|227.61|226.11|227.36|225.86|228.23|226.73|227.05|225.55|750
1617723900000|2021-04-06 15:45:00|227.35|225.85|231.13|229.63|231.46|229.96|227.33|225.83|715
1617724200000|2021-04-06 15:50:00|231.15|229.65|233.83|232.33|234.67|233.17|230.55|229.05|917
1617724500000|2021-04-06 15:55:00|233.82|232.32|235.26|233.76|235.99|234.49|233.82|232.32|837
1617724800000|2021-04-06 16:00:00|235.35|233.85|235.65|234.15|237.54|236.04|234.02|232.52|927
1617725100000|2021-04-06 16:05:00|235.66|234.16|236.29|234.79|236.59|235.09|234.34|232.84|806
1617725400000|2021-04-06 16:10:00|236.26|234.76|234.98|233.48|237.33|235.83|234.91|233.41|809
1617725700000|2021-04-06 16:15:00|234.93|233.43|233.22|231.72|235.63|234.13|232.01|230.51|888
1617726000000|2021-04-06 16:20:00|233.23|231.73|232.4|230.9|234.11|232.61|231.87|230.37|818
1617726300000|2021-04-06 16:25:00|232.42|230.92|234.41|232.91|234.51|233.01|232.38|230.88|790
1617726600000|2021-04-06 16:30:00|234.4|232.9|235.86|234.36|235.87|234.37|234.03|232.53|697
1617726900000|2021-04-06 16:35:00|235.85|234.35|238.02|236.52|238.02|236.52|235.13|233.63|690
1617727200000|2021-04-06 16:40:00|238.01|236.51|238.13|236.63|238.49|236.99|237.21|235.71|716
1617727500000|2021-04-06 16:45:00|238.11|236.61|240.71|239.21|240.72|239.22|237.69|236.19|765
1617727800000|2021-04-06 16:50:00|240.7|239.2|243.81|242.31|243.81|242.31|240.69|239.19|874
1617728100000|2021-04-06 16:55:00|243.78|242.28|242.49|240.99|245.04|243.54|242.16|240.66|829
1617728400000|2021-04-06 17:00:00|242.48|240.98|245.01|243.51|245.11|243.61|242.48|240.98|750
1617728700000|2021-04-06 17:05:00|244.97|243.47|242.81|241.31|245.04|243.54|241.59|240.09|820
1617729000000|2021-04-06 17:10:00|242.82|241.32|241.33|239.83|243.45|241.95|240.32|238.82|859
1617729300000|2021-04-06 17:15:00|241.34|239.84|242.63|241.13|243.11|241.61|241.14|239.64|813
1617729600000|2021-04-06 17:20:00|242.7|241.2|244.23|242.73|244.25|242.75|242.7|241.2|726
1617729900000|2021-04-06 17:25:00|244.22|242.72|243.78|242.28|244.69|243.19|243.54|242.04|693
1617730200000|2021-04-06 17:30:00|243.79|242.29|243.26|241.76|244.23|242.73|242.45|240.95|751
1617730500000|2021-04-06 17:35:00|243.27|241.77|243.59|242.09|243.89|242.39|243.01|241.51|695
1617730800000|2021-04-06 17:40:00|243.6|242.1|242.77|241.27|243.96|242.46|242.7|241.2|652
1617731100000|2021-04-06 17:45:00|242.76|241.26|241.19|239.69|243.75|242.25|241.05|239.55|660
1617731400000|2021-04-06 17:50:00|241.06|239.56|242.86|241.36|243.3|241.8|241.05|239.55|772
1617731700000|2021-04-06 17:55:00|242.85|241.35|241.85|240.35|243.05|241.55|241.62|240.12|584
1617732000000|2021-04-06 18:00:00|241.87|240.37|238.64|237.14|242.65|241.15|238.55|237.05|784
1617732300000|2021-04-06 18:05:00|238.67|237.17|238.01|236.51|239.42|237.92|236.41|234.91|872
1617732600000|2021-04-06 18:10:00|238.09|236.59|239.56|238.06|239.87|238.37|238|236.5|776
1617732900000|2021-04-06 18:15:00|239.58|238.08|241.74|240.24|241.75|240.25|239.56|238.06|631
1617733200000|2021-04-06 18:20:00|241.76|240.26|241.98|240.48|242.44|240.94|240.9|239.4|750
1617733500000|2021-04-06 18:25:00|241.99|240.49|243.29|241.79|243.63|242.13|241.25|239.75|744
1617733800000|2021-04-06 18:30:00|243.26|241.76|241.8|240.3|243.97|242.47|241.33|239.83|843
1617734100000|2021-04-06 18:35:00|241.81|240.31|240.33|238.83|242.24|240.74|240.16|238.66|753
1617734400000|2021-04-06 18:40:00|240.43|238.93|241.34|239.84|242.13|240.63|240.34|238.84|738
1617734700000|2021-04-06 18:45:00|241.33|239.83|240.52|239.02|241.5|240|240.33|238.83|588
1617735000000|2021-04-06 18:50:00|240.5|239|241.17|239.67|241.22|239.72|240.02|238.52|515
1617735300000|2021-04-06 18:55:00|241.15|239.65|239.98|238.48|241.33|239.83|239.89|238.39|591
1617735600000|2021-04-06 19:00:00|239.97|238.47|237.96|236.46|239.97|238.47|237.47|235.97|681
1617735900000|2021-04-06 19:05:00|237.98|236.48|238.53|237.03|239.53|238.03|237.95|236.45|788
1617736200000|2021-04-06 19:10:00|238.54|237.04|239.43|237.93|239.81|238.31|238.11|236.61|785
1617736500000|2021-04-06 19:15:00|239.42|237.92|238.99|237.49|239.44|237.94|238.39|236.89|627
1617736800000|2021-04-06 19:20:00|238.98|237.48|238.06|236.56|238.98|237.48|237.92|236.42|632
1617737100000|2021-04-06 19:25:00|238.07|236.57|237.65|236.15|238.29|236.79|237.28|235.78|533
1617737400000|2021-04-06 19:30:00|237.67|236.17|239.15|237.65|239.79|238.29|237.44|235.94|713
1617737700000|2021-04-06 19:35:00|239.17|237.67|240.01|238.51|240.39|238.89|238.72|237.22|563
1617738000000|2021-04-06 19:40:00|240.02|238.52|239.03|237.53|240.02|238.52|238.54|237.04|619
1617738300000|2021-04-06 19:45:00|239.07|237.57|239.03|237.53|239.56|238.06|238.36|236.86|524
1617738600000|2021-04-06 19:50:00|239.04|237.54|239.04|237.54|239.5|238|238.87|237.37|511
1617738900000|2021-04-06 19:55:00|239.06|237.56|239.81|238.31|239.81|238.31|238.76|237.26|528
1617739200000|2021-04-06 20:00:00|239.8|238.3|241.12|239.62|241.19|239.69|239.75|238.25|704
1617739500000|2021-04-06 20:05:00|241.1|239.6|240.95|239.45|241.49|239.99|240.93|239.43|593
1617739800000|2021-04-06 20:10:00|240.94|239.44|240.02|238.52|240.94|239.44|239.7|238.2|534
1617740100000|2021-04-06 20:15:00|240.01|238.51|240.57|239.07|240.57|239.07|239.38|237.88|536
1617740400000|2021-04-06 20:20:00|240.61|239.11|241.9|240.4|241.93|240.43|240.59|239.09|554
1617740700000|2021-04-06 20:25:00|241.91|240.41|242.54|241.04|243.53|242.03|241.9|240.4|621
1617741000000|2021-04-06 20:30:00|242.55|241.05|241.32|239.82|242.77|241.27|241.06|239.56|631
1617741300000|2021-04-06 20:35:00|241.33|239.83|243.29|241.79|243.37|241.87|241.33|239.83|624
1617741600000|2021-04-06 20:40:00|243.28|241.78|242.88|241.38|243.39|241.89|242.69|241.19|587
1617741900000|2021-04-06 20:45:00|242.89|241.39|241.69|240.19|243.13|241.63|241.68|240.18|452
1617742200000|2021-04-06 20:50:00|241.67|240.17|241.77|240.27|242.6|241.1|241.62|240.12|520
1617742500000|2021-04-06 20:55:00|241.78|240.28|243.59|242.09|243.78|242.28|241.69|240.19|505
1617742800000|2021-04-06 21:00:00|243.6|242.1|242.85|241.35|244.04|242.54|242.16|240.66|537
1617743100000|2021-04-06 21:05:00|242.89|241.39|241.94|240.44|243.05|241.55|241.85|240.35|495
1617743400000|2021-04-06 21:10:00|241.95|240.45|243.06|241.56|243.07|241.57|241.95|240.45|325
1617743700000|2021-04-06 21:15:00|243.05|241.55|240.91|239.41|243.4|241.9|240.91|239.41|392
1617744000000|2021-04-06 21:20:00|240.87|239.37|238.06|236.56|240.89|239.39|237.48|235.98|642
1617744300000|2021-04-06 21:25:00|238.04|236.54|237.34|235.84|238.09|236.59|235.03|233.53|717
1617744600000|2021-04-06 21:30:00|237.35|235.85|235.4|233.9|237.78|236.28|234.14|232.64|616
1617744900000|2021-04-06 21:35:00|235.38|233.88|235.64|234.14|236.63|235.13|235.27|233.77|669
1617745200000|2021-04-06 21:40:00|235.68|234.18|237.83|236.33|237.93|236.43|235.27|233.77|832
1617745500000|2021-04-06 21:45:00|237.82|236.32|239.62|238.12|239.62|238.12|237.25|235.75|752
1617745800000|2021-04-06 21:50:00|239.61|238.11|239.3|237.8|239.72|238.22|237.93|236.43|793
1617746100000|2021-04-06 21:55:00|239.32|237.82|238.17|236.67|239.5|238|237.54|236.04|774
1617746400000|2021-04-06 22:00:00|238.19|236.69|236.55|235.05|238.26|236.76|236.53|235.03|764
1617746700000|2021-04-06 22:05:00|236.57|235.07|235.77|234.27|236.98|235.48|235.58|234.08|672
1617747000000|2021-04-06 22:10:00|235.75|234.25|236.89|235.39|237.11|235.61|234.7|233.2|687
1617747300000|2021-04-06 22:15:00|236.88|235.38|236.69|235.19|237.82|236.32|236.43|234.93|700
1617747600000|2021-04-06 22:20:00|236.71|235.21|238.69|237.19|238.99|237.49|236.71|235.21|752
1617747900000|2021-04-06 22:25:00|238.71|237.21|238.5|237|239.03|237.53|238.17|236.67|661
1617748200000|2021-04-06 22:30:00|238.51|237.01|239.23|237.73|239.85|238.35|237.84|236.34|637
1617748500000|2021-04-06 22:35:00|239.21|237.71|240|238.5|240.16|238.66|239.16|237.66|577
1617748800000|2021-04-06 22:40:00|240.01|238.51|239.43|237.93|240.18|238.68|239.39|237.89|500
1617749100000|2021-04-06 22:45:00|239.44|237.94|239.49|237.99|240.17|238.67|239.12|237.62|507
1617749400000|2021-04-06 22:50:00|239.48|237.98|238.95|237.45|240.02|238.52|238.95|237.45|470
1617749700000|2021-04-06 22:55:00|238.96|237.46|238.31|236.81|239.43|237.93|238.02|236.52|553
1617750000000|2021-04-06 23:00:00|238.32|236.82|236.93|235.43|238.55|237.05|236.93|235.43|516
1617750300000|2021-04-06 23:05:00|236.91|235.41|238.45|236.95|238.89|237.39|236.9|235.4|582
1617750600000|2021-04-06 23:10:00|238.46|236.96|239.06|237.56|239.07|237.57|237.63|236.13|476
1617750900000|2021-04-06 23:15:00|239.07|237.57|239.52|238.02|239.67|238.17|238.12|236.62|492
1617751200000|2021-04-06 23:20:00|239.5|238|239.26|237.76|239.75|238.25|238.9|237.4|493
1617751500000|2021-04-06 23:25:00|239.23|237.73|240.16|238.66|240.37|238.87|239.23|237.73|505
1617751800000|2021-04-06 23:30:00|240.15|238.65|239.61|238.11|240.38|238.88|239.45|237.95|433
1617752100000|2021-04-06 23:35:00|239.62|238.12|239.44|237.94|239.97|238.47|239.03|237.53|453
1617752400000|2021-04-06 23:40:00|239.45|237.95|238.73|237.23|239.68|238.18|238.53|237.03|454
1617752700000|2021-04-06 23:45:00|238.74|237.24|238.38|236.88|239.27|237.77|238.38|236.88|420
1617753000000|2021-04-06 23:50:00|238.37|236.87|238.08|236.58|238.47|236.97|237.71|236.21|569
1617753300000|2021-04-06 23:55:00|238.11|236.61|237.68|236.18|238.37|236.87|237.58|236.08|333
1617753600000|2021-04-07 00:00:00|237.7|236.2|238.05|236.55|239.4|237.9|237.7|236.2|615
1617753900000|2021-04-07 00:05:00|238.04|236.54|240.69|239.19|240.77|239.27|238.01|236.51|591
1617754200000|2021-04-07 00:10:00|240.68|239.18|243.09|241.59|243.29|241.79|240.67|239.17|624
1617754500000|2021-04-07 00:15:00|243.08|241.58|241.96|240.46|243.46|241.96|241.8|240.3|711
1617754800000|2021-04-07 00:20:00|241.98|240.48|241.9|240.4|241.99|240.49|240.82|239.32|681
1617755100000|2021-04-07 00:25:00|241.91|240.41|242.5|241|243.02|241.52|241.89|240.39|590
1617755400000|2021-04-07 00:30:00|242.49|240.99|241.25|239.75|242.7|241.2|240.89|239.39|586
1617755700000|2021-04-07 00:35:00|241.26|239.76|240.42|238.92|241.37|239.87|239.91|238.41|658
1617756000000|2021-04-07 00:40:00|240.39|238.89|240.09|238.59|240.46|238.96|239.28|237.78|659
1617756300000|2021-04-07 00:45:00|240.06|238.56|235.13|233.63|240.06|238.56|234.32|232.82|873
1617756600000|2021-04-07 00:50:00|235.16|233.66|234.47|232.97|235.56|234.06|234.05|232.55|761
1617756900000|2021-04-07 00:55:00|234.48|232.98|233.72|232.22|234.78|233.28|232.46|230.96|724
1617757200000|2021-04-07 01:00:00|233.73|232.23|233.11|231.61|234.2|232.7|231.73|230.23|766
1617757500000|2021-04-07 01:05:00|233.1|231.6|235|233.5|235.31|233.81|232.76|231.26|685
1617757800000|2021-04-07 01:10:00|234.99|233.49|235.77|234.27|236.04|234.54|234.3|232.8|644
1617758100000|2021-04-07 01:15:00|235.74|234.24|235.6|234.1|236.22|234.72|235.18|233.68|617
1617758400000|2021-04-07 01:20:00|235.59|234.09|235.07|233.57|235.88|234.38|234.53|233.03|664
1617758700000|2021-04-07 01:25:00|235.11|233.61|235.65|234.15|235.74|234.24|233.16|231.66|677
1617759000000|2021-04-07 01:30:00|235.64|234.14|234.69|233.19|236.04|234.54|234.65|233.15|619
1617759300000|2021-04-07 01:35:00|234.7|233.2|236.14|234.64|236.46|234.96|234.64|233.14|622
1617759600000|2021-04-07 01:40:00|236.15|234.65|237.66|236.16|237.85|236.35|236.15|234.65|714
1617759900000|2021-04-07 01:45:00|237.61|236.11|238.5|237|238.59|237.09|237.14|235.64|608
1617760200000|2021-04-07 01:50:00|238.48|236.98|237.12|235.62|238.66|237.16|237.11|235.61|609
1617760500000|2021-04-07 01:55:00|237.11|235.61|237.56|236.06|237.85|236.35|237.11|235.61|504
1617760800000|2021-04-07 02:00:00|237.53|236.03|238.76|237.26|238.83|237.33|236.98|235.48|587
1617761100000|2021-04-07 02:05:00|238.77|237.27|237.94|236.44|238.9|237.4|237.8|236.3|529
1617761400000|2021-04-07 02:10:00|237.93|236.43|237.28|235.78|237.95|236.45|236.72|235.22|470
1617761700000|2021-04-07 02:15:00|237.32|235.82|237.52|236.02|238.17|236.67|237.32|235.82|478
1617762000000|2021-04-07 02:20:00|237.54|236.04|238.38|236.88|239.16|237.66|237.51|236.01|584
1617762300000|2021-04-07 02:25:00|238.39|236.89|238.89|237.39|239.14|237.64|238.25|236.75|447
1617762600000|2021-04-07 02:30:00|238.88|237.38|238.76|237.26|238.91|237.41|238.62|237.12|375
1617762900000|2021-04-07 02:35:00|238.77|237.27|239.86|238.36|240.2|238.7|238.77|237.27|468
1617763200000|2021-04-07 02:40:00|239.83|238.33|240.42|238.92|240.54|239.04|239.82|238.32|457
1617763500000|2021-04-07 02:45:00|240.41|238.91|240.24|238.74|240.79|239.29|240.03|238.53|492
1617763800000|2021-04-07 02:50:00|240.23|238.73|239.41|237.91|240.35|238.85|239.34|237.84|446
1617764100000|2021-04-07 02:55:00|239.4|237.9|239.59|238.09|239.89|238.39|239.32|237.82|392
1617764400000|2021-04-07 03:00:00|239.57|238.07|239.18|237.68|239.88|238.38|238.74|237.24|470
1617764700000|2021-04-07 03:05:00|239.15|237.65|238.48|236.98|239.15|237.65|238.43|236.93|372
1617765000000|2021-04-07 03:10:00|238.49|236.99|237.85|236.35|238.51|237.01|237.57|236.07|455
1617765300000|2021-04-07 03:15:00|237.83|236.33|238.63|237.13|238.63|237.13|237.62|236.12|451
1617765600000|2021-04-07 03:20:00|238.64|237.14|240.33|238.83|240.61|239.11|238.62|237.12|549
1617765900000|2021-04-07 03:25:00|240.36|238.86|241.12|239.62|242.03|240.53|240.35|238.85|691
1617766200000|2021-04-07 03:30:00|241.1|239.6|241.92|240.42|242.47|240.97|241.1|239.6|597
1617766500000|2021-04-07 03:35:00|241.93|240.43|240.58|239.08|242.01|240.51|240.55|239.05|509
1617766800000|2021-04-07 03:40:00|240.61|239.11|241.88|240.38|241.89|240.39|240.61|239.11|440
1617767100000|2021-04-07 03:45:00|241.87|240.37|240.85|239.35|241.89|240.39|240.44|238.94|515
1617767400000|2021-04-07 03:50:00|240.84|239.34|240.21|238.71|240.87|239.37|240.06|238.56|411
1617767700000|2021-04-07 03:55:00|240.2|238.7|241.13|239.63|241.13|239.63|239.91|238.41|413
1617768000000|2021-04-07 04:00:00|241.17|239.67|239.46|237.96|242.97|241.47|239.25|237.75|761
1617768300000|2021-04-07 04:05:00|239.47|237.97|239.74|238.24|240.07|238.57|237.97|236.47|766
1617768600000|2021-04-07 04:10:00|239.73|238.23|239.19|237.69|240.64|239.14|239.11|237.61|624
1617768900000|2021-04-07 04:15:00|239.21|237.71|237.25|235.75|239.31|237.81|236.98|235.48|693
1617769200000|2021-04-07 04:20:00|237.23|235.73|237.5|236|238.32|236.82|236.96|235.46|674
1617769500000|2021-04-07 04:25:00|237.51|236.01|237.38|235.88|237.81|236.31|236.83|235.33|794
1617769800000|2021-04-07 04:30:00|237.36|235.86|239.94|238.44|240.01|238.51|237.01|235.51|710
1617770100000|2021-04-07 04:35:00|239.95|238.45|239.07|237.57|240.03|238.53|238.86|237.36|596
1617770400000|2021-04-07 04:40:00|239.06|237.56|239.39|237.89|240.51|239.01|239.06|237.56|519
1617770700000|2021-04-07 04:45:00|239.38|237.88|240.25|238.75|240.53|239.03|238.96|237.46|581
1617771000000|2021-04-07 04:50:00|240.26|238.76|240.05|238.55|240.44|238.94|239.64|238.14|479
1617771300000|2021-04-07 04:55:00|240.07|238.57|241.2|239.7|241.2|239.7|239.88|238.38|382
1617771600000|2021-04-07 05:00:00|241.22|239.72|241.4|239.9|241.71|240.21|240.86|239.36|552
1617771900000|2021-04-07 05:05:00|241.39|239.89|241.22|239.72|241.8|240.3|241.08|239.58|364
1617772200000|2021-04-07 05:10:00|241.21|239.71|241.39|239.89|241.43|239.93|241.13|239.63|329
1617772500000|2021-04-07 05:15:00|241.38|239.88|243|241.5|243.52|242.02|241.37|239.87|603
1617772800000|2021-04-07 05:20:00|242.99|241.49|242.32|240.82|243.27|241.77|241.85|240.35|561
1617773100000|2021-04-07 05:25:00|242.31|240.81|241.37|239.87|242.33|240.83|241.07|239.57|679
1617773400000|2021-04-07 05:30:00|241.35|239.85|240|238.5|241.39|239.89|239.87|238.37|478
1617773700000|2021-04-07 05:35:00|239.99|238.49|239.7|238.2|240.63|239.13|237.99|236.49|794
1617774000000|2021-04-07 05:40:00|239.72|238.22|242.36|240.86|242.53|241.03|239.41|237.91|764
1617774300000|2021-04-07 05:45:00|242.37|240.87|242.05|240.55|243.4|241.9|241.51|240.01|752
1617774600000|2021-04-07 05:50:00|242.01|240.51|241.04|239.54|242.67|241.17|241.01|239.51|648
1617774900000|2021-04-07 05:55:00|241.03|239.53|239.89|238.39|241.09|239.59|239.62|238.12|658
1617775200000|2021-04-07 06:00:00|239.88|238.38|240.41|238.91|240.82|239.32|239.85|238.35|555
1617775500000|2021-04-07 06:05:00|240.4|238.9|238.94|237.44|240.74|239.24|238.61|237.11|660
1617775800000|2021-04-07 06:10:00|238.95|237.45|238.46|236.96|239.69|238.19|238.46|236.96|629
1617776100000|2021-04-07 06:15:00|238.45|236.95|237.34|235.84|238.98|237.48|237.19|235.69|616
1617776400000|2021-04-07 06:20:00|237.35|235.85|234.81|233.31|237.44|235.94|234.81|233.31|778
1617776700000|2021-04-07 06:25:00|234.82|233.32|236.56|235.06|236.9|235.4|234.82|233.32|768
1617777000000|2021-04-07 06:30:00|236.58|235.08|237.97|236.47|238.13|236.63|236.44|234.94|550
1617777300000|2021-04-07 06:35:00|237.93|236.43|236.86|235.36|237.99|236.49|236.58|235.08|666
1617777600000|2021-04-07 06:40:00|236.87|235.37|237.42|235.92|237.43|235.93|236.54|235.04|575
1617777900000|2021-04-07 06:45:00|237.43|235.93|239.14|237.64|239.14|237.64|237.42|235.92|648
1617778200000|2021-04-07 06:50:00|239.13|237.63|238.47|236.97|239.7|238.2|238.45|236.95|591
1617778500000|2021-04-07 06:55:00|238.4|236.9|235.57|234.07|238.69|237.19|235.22|233.72|746
1617778800000|2021-04-07 07:00:00|235.56|234.06|233.5|232|235.68|234.18|233.42|231.92|791
1617779100000|2021-04-07 07:05:00|233.52|232.02|233.09|231.59|233.98|232.48|231.97|230.47|865
1617779400000|2021-04-07 07:10:00|233.1|231.6|235.15|233.65|235.58|234.08|233.09|231.59|810
1617779700000|2021-04-07 07:15:00|235.16|233.66|233.01|231.51|235.31|233.81|232.41|230.91|809
1617780000000|2021-04-07 07:20:00|233.02|231.52|234.09|232.59|234.24|232.74|232.84|231.34|743
1617780300000|2021-04-07 07:25:00|234.07|232.57|234.58|233.08|235.51|234.01|233.99|232.49|695
1617780600000|2021-04-07 07:30:00|234.59|233.09|234.35|232.85|234.67|233.17|233.39|231.89|714
1617780900000|2021-04-07 07:35:00|234.34|232.84|233.29|231.79|234.5|233|233|231.5|608
1617781200000|2021-04-07 07:40:00|233.3|231.8|233.43|231.93|233.76|232.26|232.94|231.44|569
1617781500000|2021-04-07 07:45:00|233.42|231.92|233.1|231.6|233.99|232.49|232.75|231.25|569
1617781800000|2021-04-07 07:50:00|233.09|231.59|233.25|231.75|233.3|231.8|231.2|229.7|617
1617782100000|2021-04-07 07:55:00|233.24|231.74|233.08|231.58|234.15|232.65|233.07|231.57|568
1617782400000|2021-04-07 08:00:00|233.07|231.57|232.08|230.58|233.41|231.91|231.41|229.91|757
1617782700000|2021-04-07 08:05:00|232.1|230.6|232.78|231.28|234.06|232.56|232.09|230.59|736
1617783000000|2021-04-07 08:10:00|232.76|231.26|230.24|228.74|233.48|231.98|230.24|228.74|695
1617783300000|2021-04-07 08:15:00|230.36|228.86|230.75|229.25|231.58|230.08|227.7|226.2|830
1617783600000|2021-04-07 08:20:00|230.76|229.26|230.51|229.01|231.68|230.18|230.39|228.89|688
1617783900000|2021-04-07 08:25:00|230.44|228.94|228.99|227.49|230.99|229.49|228.82|227.32|742
1617784200000|2021-04-07 08:30:00|228.98|227.48|229.43|227.93|230.03|228.53|227.36|225.86|794
1617784500000|2021-04-07 08:35:00|229.42|227.92|229.59|228.09|229.91|228.41|228.45|226.95|671
1617784800000|2021-04-07 08:40:00|229.58|228.08|228.26|226.76|229.58|228.08|228.03|226.53|678
1617785100000|2021-04-07 08:45:00|228.25|226.75|230.34|228.84|230.4|228.9|227.77|226.27|667
1617785400000|2021-04-07 08:50:00|230.3|228.8|230.65|229.15|230.69|229.19|229.55|228.05|583
1617785700000|2021-04-07 08:55:00|230.64|229.14|229.96|228.46|230.82|229.32|229.4|227.9|511
1617786000000|2021-04-07 09:00:00|229.98|228.48|228.68|227.18|231.2|229.7|228.68|227.18|645
1617786300000|2021-04-07 09:05:00|228.67|227.17|226.28|224.78|228.67|227.17|224.78|223.28|770
1617786600000|2021-04-07 09:10:00|226.26|224.76|221.32|219.82|226.27|224.77|221.32|219.82|885
1617786900000|2021-04-07 09:15:00|221.31|219.81|225.74|224.24|225.76|224.26|221.12|219.62|851
1617787200000|2021-04-07 09:20:00|225.75|224.25|225.78|224.28|226.68|225.18|225.49|223.99|808
1617787500000|2021-04-07 09:25:00|225.77|224.27|224.45|222.95|226.03|224.53|224.02|222.52|885
1617787800000|2021-04-07 09:30:00|224.44|222.94|226.4|224.9|226.97|225.47|223.91|222.41|914
1617788100000|2021-04-07 09:35:00|226.38|224.88|225.29|223.79|226.59|225.09|225.03|223.53|757
1617788400000|2021-04-07 09:40:00|225.3|223.8|225.2|223.7|226.23|224.73|224.87|223.37|681
1617788700000|2021-04-07 09:45:00|225.21|223.71|227.05|225.55|227.12|225.62|224.58|223.08|738
1617789000000|2021-04-07 09:50:00|227.04|225.54|227.37|225.87|227.37|225.87|226.56|225.06|697
1617789300000|2021-04-07 09:55:00|227.39|225.89|226.99|225.49|227.49|225.99|226.96|225.46|613
1617789600000|2021-04-07 10:00:00|226.97|225.47|225.74|224.24|227.25|225.75|225.26|223.76|617
1617789900000|2021-04-07 10:05:00|225.76|224.26|226.66|225.16|226.92|225.42|225.19|223.69|679
1617790200000|2021-04-07 10:10:00|226.67|225.17|227.66|226.16|227.82|226.32|226.59|225.09|648
1617790500000|2021-04-07 10:15:00|227.65|226.15|226.76|225.26|227.8|226.3|226.63|225.13|646
1617790800000|2021-04-07 10:20:00|226.77|225.27|227.2|225.7|227.69|226.19|226.35|224.85|575
1617791100000|2021-04-07 10:25:00|227.19|225.69|226.59|225.09|227.2|225.7|226.32|224.82|600
1617791400000|2021-04-07 10:30:00|226.58|225.08|225.97|224.47|227.25|225.75|225.79|224.29|588
1617791700000|2021-04-07 10:35:00|225.96|224.46|224.18|222.68|225.96|224.46|223.59|222.09|789
1617792000000|2021-04-07 10:40:00|224.16|222.66|221.23|219.73|224.17|222.67|221.22|219.72|790
1617792300000|2021-04-07 10:45:00|221.11|219.61|221.2|219.7|222.94|221.44|218.46|216.96|869
1617792600000|2021-04-07 10:50:00|221.05|219.55|218.76|217.26|221.85|220.35|217.31|215.81|808
1617792900000|2021-04-07 10:55:00|218.73|217.23|218.32|216.82|219.98|218.48|216.55|215.05|888
1617793200000|2021-04-07 11:00:00|218.25|216.75|221.26|219.76|221.96|220.46|216.74|215.24|883
1617793500000|2021-04-07 11:05:00|221.28|219.78|219.51|218.01|222.02|220.52|219.3|217.8|825
1617793800000|2021-04-07 11:10:00|219.45|217.95|219.34|217.84|219.95|218.45|218.05|216.55|834
1617794100000|2021-04-07 11:15:00|219.3|217.8|220.99|219.49|221.92|220.42|218.78|217.28|832
1617794400000|2021-04-07 11:20:00|221.03|219.53|216.57|215.07|221.48|219.98|216.57|215.07|836
1617794700000|2021-04-07 11:25:00|216.56|215.06|216.99|215.49|217.08|215.58|212.99|211.49|858
1617795000000|2021-04-07 11:30:00|216.94|215.44|213.96|212.46|216.95|215.45|211.79|210.29|822
1617795300000|2021-04-07 11:35:00|213.97|212.47|216.29|214.79|216.46|214.96|212.27|210.77|702
1617795600000|2021-04-07 11:40:00|216.26|214.76|215.23|213.73|217.63|216.13|214.98|213.48|861
1617795900000|2021-04-07 11:45:00|215.24|213.74|217.17|215.67|217.67|216.17|214.64|213.14|936
1617796200000|2021-04-07 11:50:00|217.16|215.66|218.89|217.39|219.01|217.51|216.88|215.38|828
1617796500000|2021-04-07 11:55:00|218.88|217.38|219.26|217.76|219.53|218.03|218.04|216.54|742
1617796800000|2021-04-07 12:00:00|219.25|217.75|217.74|216.24|219.25|217.75|217.21|215.71|827
1617797100000|2021-04-07 12:05:00|217.73|216.23|218.08|216.58|218.54|217.04|215.77|214.27|781
1617797400000|2021-04-07 12:10:00|218.09|216.59|214.28|212.78|218.26|216.76|213.63|212.13|895
1617797700000|2021-04-07 12:15:00|214.29|212.79|217.69|216.19|218.18|216.68|212.82|211.32|895
1617798000000|2021-04-07 12:20:00|217.7|216.2|216.3|214.8|217.77|216.27|215.01|213.51|808
1617798300000|2021-04-07 12:25:00|216.33|214.83|217.37|215.87|218.3|216.8|216.26|214.76|730
1617798600000|2021-04-07 12:30:00|217.38|215.88|219.47|217.97|219.48|217.98|217.21|215.71|682
1617798900000|2021-04-07 12:35:00|219.45|217.95|220.89|219.39|221|219.5|218.75|217.25|812
1617799200000|2021-04-07 12:40:00|220.88|219.38|221.22|219.72|222.06|220.56|220.52|219.02|727
1617799500000|2021-04-07 12:45:00|221.24|219.74|222.07|220.57|222.09|220.59|219.98|218.48|700
1617799800000|2021-04-07 12:50:00|222.08|220.58|222.84|221.34|223.22|221.72|221.51|220.01|633
1617800100000|2021-04-07 12:55:00|222.85|221.35|222.57|221.07|223.48|221.98|222.44|220.94|592
1617800400000|2021-04-07 13:00:00|222.58|221.08|222.85|221.35|223.55|222.05|221.21|219.71|706
1617800700000|2021-04-07 13:05:00|222.86|221.36|224.36|222.86|224.36|222.86|222.81|221.31|568
1617801000000|2021-04-07 13:10:00|224.34|222.84|224.89|223.39|225.52|224.02|223.85|222.35|643
1617801300000|2021-04-07 13:15:00|224.98|223.48|224.48|222.98|225.44|223.94|223.5|222|746
1617801600000|2021-04-07 13:20:00|224.47|222.97|223.2|221.7|224.47|222.97|223.04|221.54|614
1617801900000|2021-04-07 13:25:00|223.21|221.71|223.8|222.3|224.38|222.88|223.21|221.71|605
1617802200000|2021-04-07 13:30:00|223.79|222.29|223.85|222.35|224.47|222.97|223.33|221.83|533
1617802500000|2021-04-07 13:35:00|223.87|222.37|225.29|223.79|225.35|223.85|223.75|222.25|594
1617802800000|2021-04-07 13:40:00|225.3|223.8|226.05|224.55|226.05|224.55|225.1|223.6|635
1617803100000|2021-04-07 13:45:00|226.06|224.56|225.72|224.22|226.06|224.56|225.05|223.55|724
1617803400000|2021-04-07 13:50:00|225.69|224.19|225.96|224.46|226.26|224.76|224.98|223.48|669
1617803700000|2021-04-07 13:55:00|225.99|224.49|226.52|225.02|226.6|225.1|225.21|223.71|686
1617804000000|2021-04-07 14:00:00|226.54|225.04|225.43|223.93|226.61|225.11|225.34|223.84|571
1617804300000|2021-04-07 14:05:00|225.42|223.92|224.25|222.75|225.61|224.11|223.84|222.34|568
1617804600000|2021-04-07 14:10:00|224.26|222.76|224.99|223.49|225.47|223.97|223.9|222.4|691
1617804900000|2021-04-07 14:15:00|225|223.5|225.3|223.8|225.56|224.06|225|223.5|629
1617805200000|2021-04-07 14:20:00|225.29|223.79|224.22|222.72|225.3|223.8|224.08|222.58|583
1617805500000|2021-04-07 14:25:00|224.21|222.71|225.52|224.02|225.65|224.15|224.12|222.62|631
1617805800000|2021-04-07 14:30:00|225.55|224.05|225.98|224.48|226.13|224.63|224.85|223.35|611
1617806100000|2021-04-07 14:35:00|225.97|224.47|225.64|224.14|225.98|224.48|225.03|223.53|464
1617806400000|2021-04-07 14:40:00|225.63|224.13|224.72|223.22|225.63|224.13|224.67|223.17|567
1617806700000|2021-04-07 14:45:00|224.78|223.28|222.5|221|224.95|223.45|222.1|220.6|642
1617807000000|2021-04-07 14:50:00|222.49|220.99|222.75|221.25|223.98|222.48|222.29|220.79|653
1617807300000|2021-04-07 14:55:00|222.77|221.27|222.29|220.79|223.59|222.09|221.9|220.4|648
1617807600000|2021-04-07 15:00:00|222.31|220.81|223.52|222.02|223.86|222.36|222.28|220.78|556
1617807900000|2021-04-07 15:05:00|223.51|222.01|223.56|222.06|223.97|222.47|223.24|221.74|522
1617808200000|2021-04-07 15:10:00|223.55|222.05|223.73|222.23|223.89|222.39|223.17|221.67|590
1617808500000|2021-04-07 15:15:00|223.72|222.22|223.56|222.06|223.86|222.36|223.49|221.99|475
1617808800000|2021-04-07 15:20:00|223.57|222.07|225.38|223.88|225.77|224.27|223.56|222.06|695
1617809100000|2021-04-07 15:25:00|225.39|223.89|224.17|222.67|225.46|223.96|224.02|222.52|544
1617809400000|2021-04-07 15:30:00|224.18|222.68|222.32|220.82|224.19|222.69|222.28|220.78|619
1617809700000|2021-04-07 15:35:00|222.31|220.81|219.52|218.02|223.12|221.62|219.24|217.74|723
1617810000000|2021-04-07 15:40:00|219.51|218.01|220.48|218.98|220.85|219.35|218.92|217.42|764
1617810300000|2021-04-07 15:45:00|220.47|218.97|219.76|218.26|221.3|219.8|219.57|218.07|723
1617810600000|2021-04-07 15:50:00|219.75|218.25|219.18|217.68|220.14|218.64|218.81|217.31|769
1617810900000|2021-04-07 15:55:00|219.19|217.69|219.19|217.69|219.6|218.1|218.71|217.21|651
1617811200000|2021-04-07 16:00:00|219.24|217.74|218.3|216.8|219.27|217.77|216.32|214.82|855
1617811500000|2021-04-07 16:05:00|218.29|216.79|222.28|220.78|222.42|220.92|218.21|216.71|864
1617811800000|2021-04-07 16:10:00|222.44|220.94|219.89|218.39|222.44|220.94|219.73|218.23|783
1617812100000|2021-04-07 16:15:00|219.9|218.4|218.51|217.01|221.43|219.93|218.44|216.94|783
1617812400000|2021-04-07 16:20:00|218.49|216.99|220.28|218.78|220.61|219.11|218.34|216.84|742
1617812700000|2021-04-07 16:25:00|220.3|218.8|219.58|218.08|220.31|218.81|218.9|217.4|726
1617813000000|2021-04-07 16:30:00|219.57|218.07|219.86|218.36|219.86|218.36|218.2|216.7|686
1617813300000|2021-04-07 16:35:00|219.89|218.39|221.35|219.85|221.51|220.01|219.35|217.85|765
1617813600000|2021-04-07 16:40:00|221.34|219.84|222.25|220.75|222.9|221.4|221.27|219.77|775
1617813900000|2021-04-07 16:45:00|222.27|220.77|223.58|222.08|223.77|222.27|222.27|220.77|746
1617814200000|2021-04-07 16:50:00|223.6|222.1|225.06|223.56|225.44|223.94|222.85|221.35|787
1617814500000|2021-04-07 16:55:00|224.98|223.48|224.59|223.09|225.47|223.97|224.06|222.56|977
1617814800000|2021-04-07 17:00:00|224.65|223.15|223.2|221.7|224.71|223.21|222.77|221.27|733
1617815100000|2021-04-07 17:05:00|223.19|221.69|222.23|220.73|223.29|221.79|221.82|220.32|721
1617815400000|2021-04-07 17:10:00|222.22|220.72|221.31|219.81|222.26|220.76|220.72|219.22|555
1617815700000|2021-04-07 17:15:00|221.33|219.83|220.02|218.52|221.33|219.83|219.85|218.35|529
1617816000000|2021-04-07 17:20:00|219.99|218.49|218.56|217.06|220.26|218.76|217.99|216.49|753
1617816300000|2021-04-07 17:25:00|218.55|217.05|219.17|217.67|220.03|218.53|218.54|217.04|720
1617816600000|2021-04-07 17:30:00|219.14|217.64|220.21|218.71|220.34|218.84|219.14|217.64|614
1617816900000|2021-04-07 17:35:00|220.2|218.7|219.78|218.28|220.53|219.03|219.61|218.11|485
1617817200000|2021-04-07 17:40:00|219.75|218.25|217.47|215.97|219.75|218.25|217.16|215.66|770
1617817500000|2021-04-07 17:45:00|217.46|215.96|216.61|215.11|218.09|216.59|216.61|215.11|729
1617817800000|2021-04-07 17:50:00|216.62|215.12|218.42|216.92|218.54|217.04|216.51|215.01|679
1617818100000|2021-04-07 17:55:00|218.44|216.94|217.92|216.42|219.32|217.82|217.79|216.29|647
1617818400000|2021-04-07 18:00:00|217.95|216.45|219.8|218.3|219.85|218.35|217.63|216.13|717
1617818700000|2021-04-07 18:05:00|219.79|218.29|222.66|221.16|222.77|221.27|219.72|218.22|728
1617819000000|2021-04-07 18:10:00|222.65|221.15|222.03|220.53|223.11|221.61|221.71|220.21|669
1617819300000|2021-04-07 18:15:00|222.04|220.54|220.77|219.27|222.53|221.03|220.58|219.08|594
1617819600000|2021-04-07 18:20:00|220.79|219.29|218.91|217.41|221.09|219.59|218.9|217.4|762
1617819900000|2021-04-07 18:25:00|218.92|217.42|217.33|215.83|219.71|218.21|217.32|215.82|802
1617820200000|2021-04-07 18:30:00|217.3|215.8|218.7|217.2|219.22|217.72|217.17|215.67|681
1617820500000|2021-04-07 18:35:00|218.71|217.21|219.01|217.51|220.46|218.96|218.43|216.93|631
1617820800000|2021-04-07 18:40:00|219|217.5|221.07|219.57|221.72|220.22|218.78|217.28|729
1617821100000|2021-04-07 18:45:00|221.08|219.58|220.24|218.74|221.12|219.62|218.93|217.43|656
1617821400000|2021-04-07 18:50:00|220.25|218.75|219.71|218.21|221.29|219.79|219.48|217.98|669
1617821700000|2021-04-07 18:55:00|219.67|218.17|218.09|216.59|219.69|218.19|218.04|216.54|604
1617822000000|2021-04-07 19:00:00|218.05|216.55|216.19|214.69|218.68|217.18|216.19|214.69|770
1617822300000|2021-04-07 19:05:00|216.18|214.68|216.25|214.75|217.78|216.28|216.18|214.68|795
1617822600000|2021-04-07 19:10:00|216.2|214.7|215.38|213.88|216.8|215.3|214.72|213.22|849
1617822900000|2021-04-07 19:15:00|215.43|213.93|215.01|213.51|216.21|214.71|214.49|212.99|883
1617823200000|2021-04-07 19:20:00|214.97|213.47|217.2|215.7|217.26|215.76|214.14|212.64|714
1617823500000|2021-04-07 19:25:00|217.19|215.69|218.4|216.9|219.12|217.62|217.19|215.69|661
1617823800000|2021-04-07 19:30:00|218.41|216.91|217.47|215.97|219.97|218.47|217.33|215.83|668
1617824100000|2021-04-07 19:35:00|217.46|215.96|219.21|217.71|219.39|217.89|216.87|215.37|622
1617824400000|2021-04-07 19:40:00|219.23|217.73|220.14|218.64|220.29|218.79|218.77|217.27|687
1617824700000|2021-04-07 19:45:00|220.15|218.65|222.45|220.95|222.46|220.96|220.08|218.58|699
1617825000000|2021-04-07 19:50:00|222.43|220.93|221.48|219.98|222.43|220.93|221.08|219.58|671
1617825300000|2021-04-07 19:55:00|221.49|219.99|221.59|220.09|221.62|220.12|220.69|219.19|580
1617825600000|2021-04-07 20:00:00|221.58|220.08|221.61|220.11|222.22|220.72|221.01|219.51|625
1617825900000|2021-04-07 20:05:00|221.64|220.14|220.78|219.28|221.86|220.36|220.39|218.89|565
1617826200000|2021-04-07 20:10:00|220.8|219.3|219.76|218.26|220.92|219.42|219.46|217.96|556
1617826500000|2021-04-07 20:15:00|219.75|218.25|219.21|217.71|219.77|218.27|218.23|216.73|577
1617826800000|2021-04-07 20:20:00|219.2|217.7|218.1|216.6|219.22|217.72|217.51|216.01|524
1617827100000|2021-04-07 20:25:00|218.12|216.62|217.64|216.14|218.12|216.62|216.96|215.46|685
1617827400000|2021-04-07 20:30:00|217.66|216.16|219.8|218.3|219.8|218.3|217.65|216.15|593
1617827700000|2021-04-07 20:35:00|219.82|218.32|218.41|216.91|219.98|218.48|218.32|216.82|700
1617828000000|2021-04-07 20:40:00|218.42|216.92|219.62|218.12|219.63|218.13|217.37|215.87|598
1617828300000|2021-04-07 20:45:00|219.61|218.11|219.7|218.2|220.53|219.03|219.33|217.83|592
1617828600000|2021-04-07 20:50:00|219.69|218.19|220.43|218.93|220.58|219.08|219.31|217.81|541
1617828900000|2021-04-07 20:55:00|220.42|218.92|221.11|219.61|221.12|219.62|220.26|218.76|529
1617829200000|2021-04-07 21:00:00|221|219.5|220.7|219.2|221.09|219.59|220.41|218.91|412
1617829500000|2021-04-07 21:05:00|220.69|219.19|221.2|219.7|221.21|219.71|220.31|218.81|410
1617829800000|2021-04-07 21:10:00|221.22|219.72|221.3|219.8|221.63|220.13|220.95|219.45|378
1617830100000|2021-04-07 21:15:00|221.31|219.81|221.86|220.36|221.86|220.36|221.28|219.78|207
1617830400000|2021-04-07 21:20:00|221.87|220.37|221.83|220.33|221.97|220.47|221.76|220.26|180
1617830700000|2021-04-07 21:25:00|221.84|220.34|222.14|220.64|222.37|220.87|221.74|220.24|332
1617831000000|2021-04-07 21:30:00|222.16|220.66|220.7|219.2|222.26|220.76|220.6|219.1|410
1617831300000|2021-04-07 21:35:00|220.69|219.19|220.61|219.11|221.2|219.7|220.54|219.04|369
1617831600000|2021-04-07 21:40:00|220.57|219.07|222.64|221.14|222.64|221.14|220.13|218.63|478
1617831900000|2021-04-07 21:45:00|222.66|221.16|221.92|220.42|223.13|221.63|221.67|220.17|731
1617832200000|2021-04-07 21:50:00|221.93|220.43|221.88|220.38|222.4|220.9|221.58|220.08|465
1617832500000|2021-04-07 21:55:00|221.87|220.37|221.16|219.66|221.99|220.49|220.76|219.26|474
1617832800000|2021-04-07 22:00:00|221.17|219.67|221.54|220.04|221.59|220.09|220.24|218.74|559
1617833100000|2021-04-07 22:05:00|221.55|220.05|221.95|220.45|222.5|221|221.52|220.02|503
1617833400000|2021-04-07 22:10:00|221.96|220.46|221.9|220.4|222.11|220.61|221.39|219.89|408
1617833700000|2021-04-07 22:15:00|221.88|220.38|223.1|221.6|223.13|221.63|221.88|220.38|399
1617834000000|2021-04-07 22:20:00|223.11|221.61|222.89|221.39|223.52|222.02|222.8|221.3|477
1617834300000|2021-04-07 22:25:00|222.88|221.38|223.58|222.08|223.58|222.08|222.51|221.01|405
1617834600000|2021-04-07 22:30:00|223.6|222.1|223.37|221.87|223.92|222.42|223.01|221.51|451
1617834900000|2021-04-07 22:35:00|223.36|221.86|224.27|222.77|224.29|222.79|223.28|221.78|506
1617835200000|2021-04-07 22:40:00|224.28|222.78|224.9|223.4|224.94|223.44|223.98|222.48|453
1617835500000|2021-04-07 22:45:00|224.91|223.41|224.35|222.85|225.01|223.51|224.22|222.72|470
1617835800000|2021-04-07 22:50:00|224.32|222.82|224.08|222.58|224.59|223.09|224.06|222.56|429
1617836100000|2021-04-07 22:55:00|224.09|222.59|224.64|223.14|224.82|223.32|224.09|222.59|300
1617836400000|2021-04-07 23:00:00|224.65|223.15|224.34|222.84|224.65|223.15|223.71|222.21|409
1617836700000|2021-04-07 23:05:00|224.33|222.83|223.99|222.49|224.44|222.94|223.69|222.19|405
1617837000000|2021-04-07 23:10:00|223.98|222.48|223.94|222.44|224.23|222.73|223.74|222.24|425
1617837300000|2021-04-07 23:15:00|223.92|222.42|222.72|221.22|224.04|222.54|222.5|221|482
1617837600000|2021-04-07 23:20:00|222.7|221.2|223.54|222.04|224.33|222.83|222.7|221.2|475
1617837900000|2021-04-07 23:25:00|223.55|222.05|222.68|221.18|223.59|222.09|222.68|221.18|620
1617838200000|2021-04-07 23:30:00|222.66|221.16|222.66|221.16|223.22|221.72|222.32|220.82|513
1617838500000|2021-04-07 23:35:00|222.68|221.18|221.98|220.48|222.77|221.27|221.98|220.48|449
1617838800000|2021-04-07 23:40:00|221.97|220.47|221.63|220.13|222.41|220.91|221.6|220.1|480
1617839100000|2021-04-07 23:45:00|221.61|220.11|221.8|220.3|222.25|220.75|221.59|220.09|465
1617839400000|2021-04-07 23:50:00|221.79|220.29|220.46|218.96|221.79|220.29|220.36|218.86|620
1617839700000|2021-04-07 23:55:00|220.47|218.97|219.9|218.4|220.8|219.3|219.47|217.97|647
1617840000000|2021-04-08 00:00:00|219.88|218.38|219.55|218.05|220.54|219.04|219.4|217.9|561
1617840300000|2021-04-08 00:05:00|219.54|218.04|220.47|218.97|220.51|219.01|218.47|216.97|713
1617840600000|2021-04-08 00:10:00|220.48|218.98|224.09|222.59|224.09|222.59|220.44|218.94|597
1617840900000|2021-04-08 00:15:00|224.1|222.6|225.41|223.91|226.18|224.68|224.09|222.59|724
1617841200000|2021-04-08 00:20:00|225.43|223.93|224.1|222.6|225.49|223.99|223.54|222.04|732
1617841500000|2021-04-08 00:25:00|224.08|222.58|223.85|222.35|224.18|222.68|222.34|220.84|828
1617841800000|2021-04-08 00:30:00|223.84|222.34|222.89|221.39|223.89|222.39|222.39|220.89|726
1617842100000|2021-04-08 00:35:00|222.88|221.38|224.86|223.36|224.87|223.37|222.15|220.65|668
1617842400000|2021-04-08 00:40:00|224.88|223.38|224.84|223.34|225.04|223.54|224.07|222.57|608
1617842700000|2021-04-08 00:45:00|224.83|223.33|224.59|223.09|225.01|223.51|223.86|222.36|642
1617843000000|2021-04-08 00:50:00|224.55|223.05|224.58|223.08|225.27|223.77|224.45|222.95|597
1617843300000|2021-04-08 00:55:00|224.57|223.07|224.14|222.64|224.81|223.31|223.9|222.4|553
1617843600000|2021-04-08 01:00:00|224.13|222.63|223.79|222.29|224.97|223.47|223.74|222.24|495
1617843900000|2021-04-08 01:05:00|223.78|222.28|224.11|222.61|224.16|222.66|223.23|221.73|389
1617844200000|2021-04-08 01:10:00|224.12|222.62|223.62|222.12|224.49|222.99|223.25|221.75|522
1617844500000|2021-04-08 01:15:00|223.61|222.11|223.91|222.41|224.5|223|223.54|222.04|414
1617844800000|2021-04-08 01:20:00|223.92|222.42|224.54|223.04|224.54|223.04|223.92|222.42|354
1617845100000|2021-04-08 01:25:00|224.55|223.05|224.36|222.86|224.65|223.15|224.25|222.75|364
1617845400000|2021-04-08 01:30:00|224.37|222.87|224.2|222.7|224.58|223.08|224.06|222.56|477
1617845700000|2021-04-08 01:35:00|224.19|222.69|224.45|222.95|224.55|223.05|224.16|222.66|331
1617846000000|2021-04-08 01:40:00|224.46|222.96|224.82|223.32|224.82|223.32|224.26|222.76|376
1617846300000|2021-04-08 01:45:00|224.83|223.33|225.34|223.84|225.36|223.86|224.57|223.07|424
1617846600000|2021-04-08 01:50:00|225.35|223.85|224.87|223.37|225.52|224.02|224.87|223.37|405
1617846900000|2021-04-08 01:55:00|224.88|223.38|224.31|222.81|224.99|223.49|224.26|222.76|444
1617847200000|2021-04-08 02:00:00|224.33|222.83|222.87|221.37|224.35|222.85|222.65|221.15|580
1617847500000|2021-04-08 02:05:00|222.88|221.38|222.86|221.36|223.31|221.81|222.3|220.8|602
1617847800000|2021-04-08 02:10:00|222.85|221.35|222.87|221.37|223.06|221.56|222.68|221.18|385
1617848100000|2021-04-08 02:15:00|222.83|221.33|222.24|220.74|223.03|221.53|222.23|220.73|352
1617848400000|2021-04-08 02:20:00|222.23|220.73|221.22|219.72|222.72|221.22|221.16|219.66|403
1617848700000|2021-04-08 02:25:00|221.21|219.71|220.86|219.36|221.55|220.05|220.48|218.98|546
1617849000000|2021-04-08 02:30:00|220.85|219.35|221.64|220.14|221.66|220.16|220.17|218.67|611
1617849300000|2021-04-08 02:35:00|221.65|220.15|221.3|219.8|221.65|220.15|221|219.5|467
1617849600000|2021-04-08 02:40:00|221.31|219.81|220.79|219.29|221.56|220.06|220.65|219.15|380
1617849900000|2021-04-08 02:45:00|220.78|219.28|220.47|218.97|221.13|219.63|220.18|218.68|475
1617850200000|2021-04-08 02:50:00|220.48|218.98|221.67|220.17|222.09|220.59|220.47|218.97|570
1617850500000|2021-04-08 02:55:00|221.65|220.15|222|220.5|222.18|220.68|221.16|219.66|502
1617850800000|2021-04-08 03:00:00|221.98|220.48|221.24|219.74|222.67|221.17|221.15|219.65|504
1617851100000|2021-04-08 03:05:00|221.23|219.73|220.55|219.05|221.43|219.93|220.51|219.01|409
1617851400000|2021-04-08 03:10:00|220.54|219.04|220.53|219.03|220.7|219.2|219.62|218.12|527
1617851700000|2021-04-08 03:15:00|220.52|219.02|220.61|219.11|221.59|220.09|220.45|218.95|494
1617852000000|2021-04-08 03:20:00|220.63|219.13|220.74|219.24|220.78|219.28|219.83|218.33|512
1617852300000|2021-04-08 03:25:00|220.75|219.25|220.28|218.78|221.13|219.63|220.27|218.77|422
1617852600000|2021-04-08 03:30:00|220.27|218.77|220.49|218.99|221.12|219.62|220.27|218.77|469
1617852900000|2021-04-08 03:35:00|220.45|218.95|221.28|219.78|221.38|219.88|220.37|218.87|328
1617853200000|2021-04-08 03:40:00|221.27|219.77|221.07|219.57|221.51|220.01|220.99|219.49|366
1617853500000|2021-04-08 03:45:00|221.08|219.58|221.55|220.05|221.89|220.39|221.06|219.56|342
1617853800000|2021-04-08 03:50:00|221.56|220.06|222.01|220.51|222.55|221.05|221.4|219.9|409
1617854100000|2021-04-08 03:55:00|222.04|220.54|221.85|220.35|222.08|220.58|221.49|219.99|398
1617854400000|2021-04-08 04:00:00|221.86|220.36|221.94|220.44|222.58|221.08|221.55|220.05|496
1617854700000|2021-04-08 04:05:00|221.96|220.46|222.44|220.94|222.57|221.07|221.93|220.43|492
1617855000000|2021-04-08 04:10:00|222.46|220.96|223.13|221.63|223.29|221.79|222.38|220.88|296
1617855300000|2021-04-08 04:15:00|223.09|221.59|223.76|222.26|223.79|222.29|222.98|221.48|344
1617855600000|2021-04-08 04:20:00|223.75|222.25|224.12|222.62|224.33|222.83|223.74|222.24|391
1617855900000|2021-04-08 04:25:00|224.13|222.63|224.28|222.78|224.59|223.09|224.12|222.62|468
1617856200000|2021-04-08 04:30:00|224.29|222.79|224.32|222.82|224.56|223.06|223.91|222.41|467
1617856500000|2021-04-08 04:35:00|224.31|222.81|225.64|224.14|225.83|224.33|224.27|222.77|513
1617856800000|2021-04-08 04:40:00|225.65|224.15|225.15|223.65|225.89|224.39|224.74|223.24|556
1617857100000|2021-04-08 04:45:00|225.16|223.66|224.58|223.08|225.18|223.68|224.09|222.59|497
1617857400000|2021-04-08 04:50:00|224.59|223.09|225.45|223.95|225.49|223.99|224.59|223.09|473
1617857700000|2021-04-08 04:55:00|225.47|223.97|224.91|223.41|225.75|224.25|224.54|223.04|585
1617858000000|2021-04-08 05:00:00|224.88|223.38|226.14|224.64|226.47|224.97|224.83|223.33|486
1617858300000|2021-04-08 05:05:00|226.11|224.61|224.49|222.99|226.11|224.61|224.35|222.85|551
1617858600000|2021-04-08 05:10:00|224.48|222.98|224.08|222.58|224.49|222.99|223.96|222.46|456
1617858900000|2021-04-08 05:15:00|224.07|222.57|225.1|223.6|225.13|223.63|224.05|222.55|385
1617859200000|2021-04-08 05:20:00|225.11|223.61|224.96|223.46|225.53|224.03|224.77|223.27|388
1617859500000|2021-04-08 05:25:00|224.97|223.47|224.1|222.6|224.97|223.47|224.08|222.58|451
1617859800000|2021-04-08 05:30:00|224.11|222.61|224.6|223.1|224.72|223.22|224.1|222.6|294
1617860100000|2021-04-08 05:35:00|224.64|223.14|224.08|222.58|224.65|223.15|223.6|222.1|343
1617860400000|2021-04-08 05:40:00|224.12|222.62|224.24|222.74|224.35|222.85|223.97|222.47|348
1617860700000|2021-04-08 05:45:00|224.23|222.73|224.41|222.91|224.79|223.29|223.81|222.31|453
1617861000000|2021-04-08 05:50:00|224.4|222.9|223.58|222.08|224.65|223.15|223.55|222.05|452
1617861300000|2021-04-08 05:55:00|223.57|222.07|223.44|221.94|223.8|222.3|222.94|221.44|418
1617861600000|2021-04-08 06:00:00|223.46|221.96|224.35|222.85|224.35|222.85|223.41|221.91|387
1617861900000|2021-04-08 06:05:00|224.36|222.86|225.32|223.82|225.41|223.91|224.17|222.67|398
1617862200000|2021-04-08 06:10:00|225.33|223.83|225.48|223.98|225.69|224.19|225|223.5|462
1617862500000|2021-04-08 06:15:00|225.51|224.01|224.44|222.94|225.51|224.01|224.41|222.91|431
1617862800000|2021-04-08 06:20:00|224.42|222.92|224.74|223.24|225.04|223.54|224.42|222.92|355
1617863100000|2021-04-08 06:25:00|224.75|223.25|224.92|223.42|224.97|223.47|224.55|223.05|343
1617863400000|2021-04-08 06:30:00|224.93|223.43|226.15|224.65|226.36|224.86|224.75|223.25|371
1617863700000|2021-04-08 06:35:00|226.13|224.63|226.58|225.08|227.46|225.96|226.04|224.54|404
1617864000000|2021-04-08 06:40:00|226.59|225.09|226.82|225.32|226.82|225.32|226.46|224.96|350
1617864300000|2021-04-08 06:45:00|226.81|225.31|226.44|224.94|227.24|225.74|226.44|224.94|437
1617864600000|2021-04-08 06:50:00|226.43|224.93|226.32|224.82|226.67|225.17|225.95|224.45|408
1617864900000|2021-04-08 06:55:00|226.29|224.79|226.83|225.33|227.06|225.56|226.12|224.62|467
1617865200000|2021-04-08 07:00:00|226.84|225.34|227.35|225.85|227.8|226.3|226.83|225.33|547
1617865500000|2021-04-08 07:05:00|227.36|225.86|227.15|225.65|227.41|225.91|226.81|225.31|455
1617865800000|2021-04-08 07:10:00|227.13|225.63|226.85|225.35|227.32|225.82|226.41|224.91|403
1617866100000|2021-04-08 07:15:00|226.84|225.34|226.49|224.99|227.37|225.87|226.22|224.72|522
1617866400000|2021-04-08 07:20:00|226.48|224.98|226.45|224.95|226.71|225.21|226.31|224.81|338
1617866700000|2021-04-08 07:25:00|226.44|224.94|226.06|224.56|226.44|224.94|225.42|223.92|372
1617867000000|2021-04-08 07:30:00|226.07|224.57|225.7|224.2|226.26|224.76|225.48|223.98|438
1617867300000|2021-04-08 07:35:00|225.71|224.21|225.93|224.43|225.99|224.49|225.49|223.99|423
1617867600000|2021-04-08 07:40:00|225.94|224.44|226.68|225.18|226.83|225.33|225.84|224.34|442
1617867900000|2021-04-08 07:45:00|226.67|225.17|226.58|225.08|226.92|225.42|225.98|224.48|393
1617868200000|2021-04-08 07:50:00|226.57|225.07|226.71|225.21|227.33|225.83|226.53|225.03|425
1617868500000|2021-04-08 07:55:00|226.72|225.22|226.62|225.12|226.92|225.42|226.45|224.95|339
1617868800000|2021-04-08 08:00:00|226.61|225.11|227.53|226.03|227.63|226.13|226.57|225.07|616
1617869100000|2021-04-08 08:05:00|227.54|226.04|228.15|226.65|228.2|226.7|227.52|226.02|398
1617869400000|2021-04-08 08:10:00|228.14|226.64|227.48|225.98|228.22|226.72|227.05|225.55|367
1617869700000|2021-04-08 08:15:00|227.47|225.97|227.12|225.62|227.64|226.14|227.08|225.58|380
1617870000000|2021-04-08 08:20:00|227.13|225.63|227.59|226.09|227.68|226.18|227.11|225.61|276
1617870300000|2021-04-08 08:25:00|227.6|226.1|226.83|225.33|227.76|226.26|226.8|225.3|356
1617870600000|2021-04-08 08:30:00|226.81|225.31|225.45|223.95|227.03|225.53|225.26|223.76|375
1617870900000|2021-04-08 08:35:00|225.46|223.96|224.33|222.83|225.53|224.03|223.81|222.31|426
1617871200000|2021-04-08 08:40:00|224.36|222.86|222.99|221.49|224.72|223.22|222.63|221.13|731
1617871500000|2021-04-08 08:45:00|223|221.5|223.8|222.3|223.98|222.48|222.97|221.47|479
1617871800000|2021-04-08 08:50:00|223.81|222.31|223.83|222.33|224.18|222.68|223.73|222.23|307
1617872100000|2021-04-08 08:55:00|223.84|222.34|223.63|222.13|223.86|222.36|223.32|221.82|462
1617872400000|2021-04-08 09:00:00|223.62|222.12|224.31|222.81|224.55|223.05|223.56|222.06|309
1617872700000|2021-04-08 09:05:00|224.3|222.8|224.2|222.7|225.2|223.7|224.19|222.69|356
1617873000000|2021-04-08 09:10:00|224.19|222.69|224.33|222.83|224.86|223.36|223.55|222.05|410
1617873300000|2021-04-08 09:15:00|224.32|222.82|221.64|220.14|224.47|222.97|221.64|220.14|573
1617873600000|2021-04-08 09:20:00|221.65|220.15|222.45|220.95|222.47|220.97|221.24|219.74|631
1617873900000|2021-04-08 09:25:00|222.46|220.96|222.12|220.62|222.53|221.03|221.4|219.9|536
1617874200000|2021-04-08 09:30:00|222.11|220.61|222.1|220.6|223.17|221.67|221.48|219.98|523
1617874500000|2021-04-08 09:35:00|222.11|220.61|221.7|220.2|222.15|220.65|221.39|219.89|436
1617874800000|2021-04-08 09:40:00|221.67|220.17|222.11|220.61|222.18|220.68|221.62|220.12|528
1617875100000|2021-04-08 09:45:00|222.12|220.62|221.87|220.37|222.13|220.63|221.64|220.14|438
1617875400000|2021-04-08 09:50:00|221.88|220.38|221.12|219.62|221.89|220.39|220.26|218.76|632
1617875700000|2021-04-08 09:55:00|221.13|219.63|221.24|219.74|221.79|220.29|221.04|219.54|521
1617876000000|2021-04-08 10:00:00|221.25|219.75|220.45|218.95|221.75|220.25|220.03|218.53|668
1617876300000|2021-04-08 10:05:00|220.44|218.94|220.08|218.58|221.08|219.58|220.03|218.53|452
1617876600000|2021-04-08 10:10:00|220.05|218.55|219.36|217.86|220.07|218.57|218.97|217.47|517
1617876900000|2021-04-08 10:15:00|219.39|217.89|219.01|217.51|220|218.5|217.78|216.28|685
1617877200000|2021-04-08 10:20:00|219|217.5|219.92|218.42|219.99|218.49|218.84|217.34|522
1617877500000|2021-04-08 10:25:00|219.94|218.44|219.85|218.35|220.31|218.81|219.77|218.27|404
1617877800000|2021-04-08 10:30:00|219.84|218.34|220.19|218.69|220.45|218.95|218.97|217.47|476
1617878100000|2021-04-08 10:35:00|220.18|218.68|220.49|218.99|220.71|219.21|220|218.5|503
1617878400000|2021-04-08 10:40:00|220.5|219|220.68|219.18|220.69|219.19|220.37|218.87|337
1617878700000|2021-04-08 10:45:00|220.69|219.19|221.18|219.68|221.49|219.99|220.65|219.15|436
1617879000000|2021-04-08 10:50:00|221.17|219.67|220.42|218.92|221.18|219.68|220.17|218.67|486
1617879300000|2021-04-08 10:55:00|220.43|218.93|220.57|219.07|220.79|219.29|220.4|218.9|395
1617879600000|2021-04-08 11:00:00|220.58|219.08|219.67|218.17|220.61|219.11|219.58|218.08|499
1617879900000|2021-04-08 11:05:00|219.69|218.19|219.86|218.36|220.71|219.21|219.61|218.11|373
1617880200000|2021-04-08 11:10:00|219.83|218.33|220.34|218.84|220.56|219.06|219.83|218.33|356
1617880500000|2021-04-08 11:15:00|220.35|218.85|221.21|219.71|221.43|219.93|220.22|218.72|348
1617880800000|2021-04-08 11:20:00|221.2|219.7|220.32|218.82|221.2|219.7|220.31|218.81|368
1617881100000|2021-04-08 11:25:00|220.35|218.85|220.13|218.63|220.81|219.31|220.1|218.6|459
1617881400000|2021-04-08 11:30:00|220.16|218.66|218.59|217.09|220.36|218.86|218.58|217.08|393
1617881700000|2021-04-08 11:35:00|218.58|217.08|219.74|218.24|219.74|218.24|217.97|216.47|636
1617882000000|2021-04-08 11:40:00|219.73|218.23|220.23|218.73|220.77|219.27|219.36|217.86|647
1617882300000|2021-04-08 11:45:00|220.22|218.72|219.42|217.92|220.86|219.36|219.42|217.92|625
1617882600000|2021-04-08 11:50:00|219.41|217.91|218.83|217.33|219.78|218.28|218.55|217.05|499
1617882900000|2021-04-08 11:55:00|218.84|217.34|219.53|218.03|219.72|218.22|218.8|217.3|549
1617883200000|2021-04-08 12:00:00|219.52|218.02|220.24|218.74|220.4|218.9|218.79|217.29|528
1617883500000|2021-04-08 12:05:00|220.25|218.75|220.85|219.35|221.02|219.52|220.21|218.71|305
1617883800000|2021-04-08 12:10:00|220.86|219.36|220.49|218.99|220.93|219.43|219.88|218.38|458
1617884100000|2021-04-08 12:15:00|220.48|218.98|221.08|219.58|221.27|219.77|220.48|218.98|469
1617884400000|2021-04-08 12:20:00|221.07|219.57|221.24|219.74|221.4|219.9|221.06|219.56|338
1617884700000|2021-04-08 12:25:00|221.23|219.73|223.06|221.56|223.11|221.61|221.23|219.73|516
1617885000000|2021-04-08 12:30:00|223.05|221.55|222.37|220.87|223.83|222.33|222.28|220.78|645
1617885300000|2021-04-08 12:35:00|222.36|220.86|223.49|221.99|223.59|222.09|222.32|220.82|594
1617885600000|2021-04-08 12:40:00|223.48|221.98|223.54|222.04|223.84|222.34|223.35|221.85|569
1617885900000|2021-04-08 12:45:00|223.55|222.05|224.72|223.22|224.75|223.25|223.54|222.04|574
1617886200000|2021-04-08 12:50:00|224.73|223.23|224.8|223.3|225.4|223.9|224.58|223.08|693
1617886500000|2021-04-08 12:55:00|224.79|223.29|224.67|223.17|224.82|223.32|224.17|222.67|536
1617886800000|2021-04-08 13:00:00|224.68|223.18|224.36|222.86|224.83|223.33|223.49|221.99|468
1617887100000|2021-04-08 13:05:00|224.35|222.85|224.07|222.57|224.35|222.85|223.95|222.45|497
1617887400000|2021-04-08 13:10:00|224.04|222.54|224.28|222.78|224.34|222.84|223.6|222.1|380
1617887700000|2021-04-08 13:15:00|224.3|222.8|223.84|222.34|225.07|223.57|223.83|222.33|427
1617888000000|2021-04-08 13:20:00|223.85|222.35|223.93|222.43|224.11|222.61|223.78|222.28|295
1617888300000|2021-04-08 13:25:00|223.92|222.42|224.39|222.89|224.57|223.07|223.82|222.32|373
1617888600000|2021-04-08 13:30:00|224.4|222.9|225.04|223.54|225.04|223.54|224.28|222.78|344
1617888900000|2021-04-08 13:35:00|225.02|223.52|225.42|223.92|225.65|224.15|225.02|223.52|426
1617889200000|2021-04-08 13:40:00|225.41|223.91|224.92|223.42|225.63|224.13|224.5|223|480
1617889500000|2021-04-08 13:45:00|224.91|223.41|224.35|222.85|225.11|223.61|223.9|222.4|458
1617889800000|2021-04-08 13:50:00|224.36|222.86|224|222.5|224.36|222.86|223.7|222.2|423
1617890100000|2021-04-08 13:55:00|224.01|222.51|224.24|222.74|224.63|223.13|223.81|222.31|359
1617890400000|2021-04-08 14:00:00|224.22|222.72|223.74|222.24|224.53|223.03|223.62|222.12|473
1617890700000|2021-04-08 14:05:00|223.75|222.25|224.49|222.99|224.7|223.2|223.68|222.18|428
1617891000000|2021-04-08 14:10:00|224.5|223|224.61|223.11|224.71|223.21|224.26|222.76|335
1617891300000|2021-04-08 14:15:00|224.6|223.1|224.73|223.23|225.35|223.85|224.57|223.07|504
1617891600000|2021-04-08 14:20:00|224.74|223.24|226.69|225.19|226.97|225.47|224.74|223.24|693
1617891900000|2021-04-08 14:25:00|226.67|225.17|226.99|225.49|227.7|226.2|226.26|224.76|468
1617892200000|2021-04-08 14:30:00|226.98|225.48|226.28|224.78|227.55|226.05|225.84|224.34|624
1617892500000|2021-04-08 14:35:00|226.31|224.81|225.54|224.04|226.47|224.97|225.01|223.51|529
1617892800000|2021-04-08 14:40:00|225.55|224.05|225.08|223.58|225.66|224.16|225.08|223.58|406
1617893100000|2021-04-08 14:45:00|225.09|223.59|224.65|223.15|225.36|223.86|224.59|223.09|424
1617893400000|2021-04-08 14:50:00|224.64|223.14|224.05|222.55|224.72|223.22|223.98|222.48|398
1617893700000|2021-04-08 14:55:00|224.07|222.57|224.29|222.79|224.51|223.01|224.06|222.56|341
1617894000000|2021-04-08 15:00:00|224.28|222.78|225|223.5|225.04|223.54|224.27|222.77|424
1617894300000|2021-04-08 15:05:00|225.01|223.51|225.65|224.15|225.69|224.19|224.84|223.34|389
1617894600000|2021-04-08 15:10:00|225.64|224.14|225.22|223.72|225.71|224.21|224.96|223.46|400
1617894900000|2021-04-08 15:15:00|225.21|223.71|226.02|224.52|226.02|224.52|225.2|223.7|347
1617895200000|2021-04-08 15:20:00|226.03|224.53|226.7|225.2|226.8|225.3|226.01|224.51|497
1617895500000|2021-04-08 15:25:00|226.69|225.19|225.98|224.48|226.7|225.2|225.8|224.3|500
1617895800000|2021-04-08 15:30:00|225.97|224.47|225.88|224.38|226.15|224.65|225.87|224.37|319
1617896100000|2021-04-08 15:35:00|225.87|224.37|224.76|223.26|226.04|224.54|224.76|223.26|400
1617896400000|2021-04-08 15:40:00|224.77|223.27|224.79|223.29|225.24|223.74|224.76|223.26|333
1617896700000|2021-04-08 15:45:00|224.8|223.3|225.12|223.62|225.22|223.72|224.8|223.3|242
1617897000000|2021-04-08 15:50:00|225.14|223.64|225.59|224.09|226.06|224.56|225.09|223.59|409
1617897300000|2021-04-08 15:55:00|225.58|224.08|225.69|224.19|225.76|224.26|225.38|223.88|400
1617897600000|2021-04-08 16:00:00|225.7|224.2|227.07|225.57|227.2|225.7|225.7|224.2|701
1617897900000|2021-04-08 16:05:00|227.13|225.63|226.18|224.68|227.21|225.71|226.08|224.58|511
1617898200000|2021-04-08 16:10:00|226.16|224.66|226.49|224.99|226.58|225.08|226.14|224.64|530
1617898500000|2021-04-08 16:15:00|226.5|225|225.78|224.28|226.72|225.22|225.62|224.12|425
1617898800000|2021-04-08 16:20:00|225.79|224.29|225.47|223.97|225.8|224.3|225.34|223.84|402
1617899100000|2021-04-08 16:25:00|225.46|223.96|225.65|224.15|225.83|224.33|225.46|223.96|354
1617899400000|2021-04-08 16:30:00|225.66|224.16|226.07|224.57|226.26|224.76|225.43|223.93|423
1617899700000|2021-04-08 16:35:00|226.06|224.56|226.82|225.32|226.94|225.44|225.92|224.42|453
1617900000000|2021-04-08 16:40:00|226.83|225.33|226.67|225.17|226.84|225.34|226.28|224.78|431
1617900300000|2021-04-08 16:45:00|226.68|225.18|225.79|224.29|226.76|225.26|225.75|224.25|342
1617900600000|2021-04-08 16:50:00|225.8|224.3|225.84|224.34|226.03|224.53|225.66|224.16|404
1617900900000|2021-04-08 16:55:00|225.83|224.33|226.03|224.53|226.2|224.7|225.64|224.14|374
1617901200000|2021-04-08 17:00:00|226.04|224.54|225.91|224.41|226.19|224.69|225.66|224.16|418
1617901500000|2021-04-08 17:05:00|225.92|224.42|225.86|224.36|226.24|224.74|225.86|224.36|290
1617901800000|2021-04-08 17:10:00|225.85|224.35|225.99|224.49|226.32|224.82|225.84|224.34|319
1617902100000|2021-04-08 17:15:00|225.98|224.48|225.96|224.46|226.29|224.79|225.95|224.45|235
1617902400000|2021-04-08 17:20:00|225.95|224.45|225.26|223.76|225.96|224.46|224.97|223.47|310
1617902700000|2021-04-08 17:25:00|225.25|223.75|224.72|223.22|225.25|223.75|224.14|222.64|400
1617903000000|2021-04-08 17:30:00|224.73|223.23|224.28|222.78|224.9|223.4|223.82|222.32|427
1617903300000|2021-04-08 17:35:00|224.31|222.81|224.11|222.61|224.59|223.09|223.99|222.49|374
1617903600000|2021-04-08 17:40:00|224.1|222.6|224.27|222.77|224.44|222.94|224.04|222.54|354
1617903900000|2021-04-08 17:45:00|224.26|222.76|224.49|222.99|224.64|223.14|224.26|222.76|313
1617904200000|2021-04-08 17:50:00|224.5|223|224.43|222.93|224.65|223.15|224.07|222.57|410
1617904500000|2021-04-08 17:55:00|224.44|222.94|224.85|223.35|224.97|223.47|224.42|222.92|319
1617904800000|2021-04-08 18:00:00|224.86|223.36|224.95|223.45|225.16|223.66|224.63|223.13|311
1617905100000|2021-04-08 18:05:00|224.93|223.43|223.97|222.47|224.94|223.44|223.92|222.42|331
1617905400000|2021-04-08 18:10:00|223.98|222.48|224.71|223.21|224.71|223.21|223.92|222.42|313
1617905700000|2021-04-08 18:15:00|224.72|223.22|225.14|223.64|225.57|224.07|224.59|223.09|411
1617906000000|2021-04-08 18:20:00|225.15|223.65|225.17|223.67|225.31|223.81|224.99|223.49|274
1617906300000|2021-04-08 18:25:00|225.19|223.69|225.3|223.8|225.66|224.16|225.18|223.68|403
1617906600000|2021-04-08 18:30:00|225.31|223.81|225.82|224.32|226.04|224.54|225.29|223.79|503
1617906900000|2021-04-08 18:35:00|225.83|224.33|225.61|224.11|225.94|224.44|225.55|224.05|421
1617907200000|2021-04-08 18:40:00|225.62|224.12|225.88|224.38|225.98|224.48|225.4|223.9|377
1617907500000|2021-04-08 18:45:00|225.87|224.37|225.53|224.03|225.92|224.42|225.42|223.92|339
1617907800000|2021-04-08 18:50:00|225.52|224.02|225.68|224.18|226.05|224.55|225.47|223.97|332
1617908100000|2021-04-08 18:55:00|225.69|224.19|225.25|223.75|225.85|224.35|225.25|223.75|224
1617908400000|2021-04-08 19:00:00|225.26|223.76|225.36|223.86|225.66|224.16|225.02|223.52|354
1617908700000|2021-04-08 19:05:00|225.37|223.87|225.26|223.76|225.57|224.07|225.12|223.62|354
1617909000000|2021-04-08 19:10:00|225.27|223.77|224.58|223.08|225.3|223.8|224.56|223.06|283
1617909300000|2021-04-08 19:15:00|224.59|223.09|223.51|222.01|224.77|223.27|223.42|221.92|382
1617909600000|2021-04-08 19:20:00|223.53|222.03|223.58|222.08|223.84|222.34|223.05|221.55|449
1617909900000|2021-04-08 19:25:00|223.57|222.07|223.53|222.03|223.79|222.29|223.46|221.96|283
1617910200000|2021-04-08 19:30:00|223.54|222.04|223.56|222.06|224.01|222.51|223.54|222.04|310
1617910500000|2021-04-08 19:35:00|223.57|222.07|223.91|222.41|223.93|222.43|223.56|222.06|289
1617910800000|2021-04-08 19:40:00|223.92|222.42|223.94|222.44|224.27|222.77|223.89|222.39|288
1617911100000|2021-04-08 19:45:00|223.93|222.43|223.91|222.41|224.17|222.67|223.89|222.39|265
1617911400000|2021-04-08 19:50:00|223.92|222.42|223.16|221.66|224.01|222.51|223.15|221.65|316
1617911700000|2021-04-08 19:55:00|223.17|221.67|223.59|222.09|223.8|222.3|223.15|221.65|407
1617912000000|2021-04-08 20:00:00|223.6|222.1|223.71|222.21|224.32|222.82|223.56|222.06|437
1617912300000|2021-04-08 20:05:00|223.72|222.22|224.09|222.59|224.22|222.72|223.7|222.2|302
1617912600000|2021-04-08 20:10:00|224.08|222.58|224.07|222.57|224.22|222.72|223.92|222.42|339
1617912900000|2021-04-08 20:15:00|224.08|222.58|223.79|222.29|224.13|222.63|223.77|222.27|349
1617913200000|2021-04-08 20:20:00|223.78|222.28|224.61|223.11|224.62|223.12|223.78|222.28|314
1617913500000|2021-04-08 20:25:00|224.62|223.12|224.5|223|224.65|223.15|224.21|222.71|327
1617913800000|2021-04-08 20:30:00|224.47|222.97|224.39|222.89|224.7|223.2|224.36|222.86|292
1617914100000|2021-04-08 20:35:00|224.38|222.88|223.81|222.31|224.45|222.95|223.74|222.24|360
1617914400000|2021-04-08 20:40:00|223.83|222.33|224.22|222.72|224.36|222.86|223.82|222.32|351
1617914700000|2021-04-08 20:45:00|224.23|222.73|224.82|223.32|224.82|223.32|224.22|222.72|344
1617915000000|2021-04-08 20:50:00|224.81|223.31|224.35|222.85|225.39|223.89|224.12|222.62|439
1617915300000|2021-04-08 20:55:00|224.34|222.84|224.49|222.99|224.55|223.05|224.25|222.75|302
1617915600000|2021-04-08 21:00:00|224.5|223|223.41|221.91|224.5|223|223.34|221.84|266
1617915900000|2021-04-08 21:05:00|223.4|221.9|222.57|221.07|223.42|221.92|222.22|220.72|463
1617916200000|2021-04-08 21:10:00|222.52|221.02|223.28|221.78|223.3|221.8|222.49|220.99|297
1617916500000|2021-04-08 21:15:00|223.3|221.8|223.82|222.32|223.85|222.35|223.26|221.76|216
1617916800000|2021-04-08 21:20:00|223.81|222.31|223.76|222.26|223.82|222.32|223.76|222.26|121
1617917100000|2021-04-08 21:25:00|223.77|222.27|223.69|222.19|223.77|222.27|223.69|222.19|101
1617917400000|2021-04-08 21:30:00|223.68|222.18|224.25|222.75|224.26|222.76|223.6|222.1|179
1617917700000|2021-04-08 21:35:00|224.26|222.76|224.5|223|224.75|223.25|224.25|222.75|173
1617918000000|2021-04-08 21:40:00|224.49|222.99|224.67|223.17|224.91|223.41|224.47|222.97|158
1617918300000|2021-04-08 21:45:00|224.68|223.18|225.69|224.19|225.7|224.2|224.64|223.14|191
1617918600000|2021-04-08 21:50:00|225.68|224.18|226.12|224.62|226.12|224.62|225.67|224.17|272
1617918900000|2021-04-08 21:55:00|226.11|224.61|225.83|224.33|226.21|224.71|225.82|224.32|137
1617919200000|2021-04-08 22:00:00|225.84|224.34|226.15|224.65|226.2|224.7|225.32|223.82|443
1617919500000|2021-04-08 22:05:00|226.16|224.66|226.68|225.18|226.75|225.25|226.15|224.65|449
1617919800000|2021-04-08 22:10:00|226.67|225.17|227.04|225.54|227.04|225.54|226.57|225.07|338
1617920100000|2021-04-08 22:15:00|227.03|225.53|227.3|225.8|227.34|225.84|226.87|225.37|418
1617920400000|2021-04-08 22:20:00|227.31|225.81|227.25|225.75|227.45|225.95|227.07|225.57|386
1617920700000|2021-04-08 22:25:00|227.24|225.74|227.1|225.6|227.47|225.97|227.08|225.58|385
1617921000000|2021-04-08 22:30:00|227.09|225.59|227.2|225.7|227.6|226.1|227.05|225.55|548
1617921300000|2021-04-08 22:35:00|227.21|225.71|226.99|225.49|227.39|225.89|226.81|225.31|429
1617921600000|2021-04-08 22:40:00|227|225.5|227.24|225.74|227.29|225.79|226.96|225.46|350
1617921900000|2021-04-08 22:45:00|227.25|225.75|226.85|225.35|227.36|225.86|226.84|225.34|262
1617922200000|2021-04-08 22:50:00|226.86|225.36|227.07|225.57|227.24|225.74|226.85|225.35|255
1617922500000|2021-04-08 22:55:00|227.09|225.59|227.36|225.86|227.37|225.87|227.06|225.56|243
1617922800000|2021-04-08 23:00:00|227.37|225.87|228.4|226.9|228.52|227.02|227.08|225.58|326
1617923100000|2021-04-08 23:05:00|228.43|226.93|228.65|227.15|228.86|227.36|228.16|226.66|412
1617923400000|2021-04-08 23:10:00|228.66|227.16|227.71|226.21|228.7|227.2|227.64|226.14|417
1617923700000|2021-04-08 23:15:00|227.72|226.22|226.28|224.78|227.96|226.46|225.81|224.31|545
1617924000000|2021-04-08 23:20:00|226.24|224.74|226.45|224.95|226.62|225.12|226.07|224.57|433
1617924300000|2021-04-08 23:25:00|226.43|224.93|226.68|225.18|226.74|225.24|226.19|224.69|354
1617924600000|2021-04-08 23:30:00|226.74|225.24|226.46|224.96|226.76|225.26|226.44|224.94|292
1617924900000|2021-04-08 23:35:00|226.47|224.97|226.87|225.37|227.21|225.71|226.13|224.63|522
1617925200000|2021-04-08 23:40:00|226.88|225.38|227.35|225.85|227.52|226.02|226.83|225.33|522
1617925500000|2021-04-08 23:45:00|227.33|225.83|226.71|225.21|227.45|225.95|226.63|225.13|331
1617925800000|2021-04-08 23:50:00|226.72|225.22|226.93|225.43|226.95|225.45|226.52|225.02|287
1617926100000|2021-04-08 23:55:00|226.94|225.44|227|225.5|227.28|225.78|226.57|225.07|384
1617926400000|2021-04-09 00:00:00|226.99|225.49|227.46|225.96|227.67|226.17|226.77|225.27|574
1617926700000|2021-04-09 00:05:00|227.47|225.97|228.42|226.92|228.43|226.93|227.21|225.71|516
1617927000000|2021-04-09 00:10:00|228.43|226.93|228.28|226.78|228.71|227.21|228.14|226.64|366
1617927300000|2021-04-09 00:15:00|228.29|226.79|227.66|226.16|228.29|226.79|227.04|225.54|355
1617927600000|2021-04-09 00:20:00|227.64|226.14|227.41|225.91|227.66|226.16|227.13|225.63|322
1617927900000|2021-04-09 00:25:00|227.4|225.9|228.15|226.65|228.18|226.68|227.37|225.87|452
1617928200000|2021-04-09 00:30:00|228.17|226.67|228.82|227.32|229.33|227.83|228.09|226.59|487
1617928500000|2021-04-09 00:35:00|228.84|227.34|229.1|227.6|229.22|227.72|228.66|227.16|470
1617928800000|2021-04-09 00:40:00|229.11|227.61|229.37|227.87|229.4|227.9|228.78|227.28|434
1617929100000|2021-04-09 00:45:00|229.38|227.88|228.75|227.25|229.39|227.89|228.71|227.21|261
1617929400000|2021-04-09 00:50:00|228.76|227.26|229.02|227.52|229.05|227.55|228.51|227.01|263
1617929700000|2021-04-09 00:55:00|229.03|227.53|228.95|227.45|229.23|227.73|228.9|227.4|301
1617930000000|2021-04-09 01:00:00|228.96|227.46|229.04|227.54|229.66|228.16|228.95|227.45|380
1617930300000|2021-04-09 01:05:00|229.03|227.53|228.84|227.34|229.19|227.69|228.43|226.93|314
1617930600000|2021-04-09 01:10:00|228.83|227.33|227.97|226.47|228.86|227.36|227.46|225.96|362
1617930900000|2021-04-09 01:15:00|227.96|226.46|227.73|226.23|228.23|226.73|227.53|226.03|395
1617931200000|2021-04-09 01:20:00|227.71|226.21|227.25|225.75|227.71|226.21|227|225.5|412
1617931500000|2021-04-09 01:25:00|227.26|225.76|227.61|226.11|227.68|226.18|227.26|225.76|309
1617931800000|2021-04-09 01:30:00|227.6|226.1|227.43|225.93|227.75|226.25|227.4|225.9|376
1617932100000|2021-04-09 01:35:00|227.42|225.92|227.93|226.43|228.07|226.57|227.18|225.68|341
1617932400000|2021-04-09 01:40:00|227.92|226.42|227.82|226.32|228.41|226.91|227.81|226.31|298
1617932700000|2021-04-09 01:45:00|227.81|226.31|226.91|225.41|227.97|226.47|226.78|225.28|320
1617933000000|2021-04-09 01:50:00|226.92|225.42|226.62|225.12|227.3|225.8|226.62|225.12|438
1617933300000|2021-04-09 01:55:00|226.63|225.13|226.5|225|226.82|225.32|226.3|224.8|379
1617933600000|2021-04-09 02:00:00|226.48|224.98|226.89|225.39|226.9|225.4|226.24|224.74|309
1617933900000|2021-04-09 02:05:00|226.87|225.37|227.14|225.64|227.75|226.25|226.78|225.28|399
1617934200000|2021-04-09 02:10:00|227.15|225.65|226.51|225.01|227.25|225.75|226.28|224.78|372
1617934500000|2021-04-09 02:15:00|226.52|225.02|226.72|225.22|226.91|225.41|226.49|224.99|308
1617934800000|2021-04-09 02:20:00|226.73|225.23|226.79|225.29|227.09|225.59|226.61|225.11|346
1617935100000|2021-04-09 02:25:00|226.78|225.28|226.61|225.11|226.8|225.3|226.56|225.06|245
1617935400000|2021-04-09 02:30:00|226.62|225.12|226.56|225.06|226.65|225.15|226.43|224.93|217
1617935700000|2021-04-09 02:35:00|226.59|225.09|227.8|226.3|228.23|226.73|226.59|225.09|395
1617936000000|2021-04-09 02:40:00|227.81|226.31|227.56|226.06|227.83|226.33|227.3|225.8|229
1617936300000|2021-04-09 02:45:00|227.55|226.05|227|225.5|227.55|226.05|226.87|225.37|285
1617936600000|2021-04-09 02:50:00|227.03|225.53|226.83|225.33|227.09|225.59|226.57|225.07|266
1617936900000|2021-04-09 02:55:00|226.84|225.34|226.09|224.59|226.85|225.35|225.97|224.47|376
1617937200000|2021-04-09 03:00:00|226.11|224.61|225.95|224.45|226.11|224.61|225.3|223.8|583
1617937500000|2021-04-09 03:05:00|225.96|224.46|225.44|223.94|226.04|224.54|225.42|223.92|415
1617937800000|2021-04-09 03:10:00|225.45|223.95|225.53|224.03|225.95|224.45|225.42|223.92|286
1617938100000|2021-04-09 03:15:00|225.52|224.02|226.09|224.59|226.23|224.73|225.37|223.87|315
1617938400000|2021-04-09 03:20:00|226.1|224.6|225.99|224.49|226.24|224.74|225.74|224.24|344
1617938700000|2021-04-09 03:25:00|226|224.5|225.78|224.28|226.08|224.58|225.72|224.22|322
1617939000000|2021-04-09 03:30:00|225.77|224.27|225.59|224.09|225.78|224.28|224.89|223.39|336
1617939300000|2021-04-09 03:35:00|225.6|224.1|225.63|224.13|225.7|224.2|224.99|223.49|414
1617939600000|2021-04-09 03:40:00|225.64|224.14|226.53|225.03|226.54|225.04|225.59|224.09|384
1617939900000|2021-04-09 03:45:00|226.54|225.04|225.55|224.05|226.7|225.2|225.5|224|320
1617940200000|2021-04-09 03:50:00|225.57|224.07|225.28|223.78|226.13|224.63|225.24|223.74|374
1617940500000|2021-04-09 03:55:00|225.29|223.79|225.09|223.59|225.51|224.01|225.03|223.53|400
1617940800000|2021-04-09 04:00:00|225.08|223.58|225.4|223.9|225.66|224.16|225.02|223.52|290
1617941100000|2021-04-09 04:05:00|225.39|223.89|225.5|224|225.51|224.01|225.2|223.7|204
1617941400000|2021-04-09 04:10:00|225.49|223.99|225.61|224.11|225.65|224.15|225.28|223.78|336
1617941700000|2021-04-09 04:15:00|225.6|224.1|225.74|224.24|225.83|224.33|225.33|223.83|348
1617942000000|2021-04-09 04:20:00|225.75|224.25|226.27|224.77|226.72|225.22|225.73|224.23|385
1617942300000|2021-04-09 04:25:00|226.26|224.76|225.97|224.47|226.29|224.79|225.67|224.17|363
1617942600000|2021-04-09 04:30:00|225.98|224.48|225.88|224.38|226.07|224.57|225.64|224.14|294
1617942900000|2021-04-09 04:35:00|225.89|224.39|225.66|224.16|226.01|224.51|225.62|224.12|237
1617943200000|2021-04-09 04:40:00|225.68|224.18|225.23|223.73|225.69|224.19|225.23|223.73|280
1617943500000|2021-04-09 04:45:00|225.24|223.74|225.32|223.82|225.59|224.09|225.24|223.74|251
1617943800000|2021-04-09 04:50:00|225.31|223.81|225.52|224.02|225.57|224.07|225.08|223.58|311
1617944100000|2021-04-09 04:55:00|225.51|224.01|225.81|224.31|225.89|224.39|225.45|223.95|251
1617944400000|2021-04-09 05:00:00|225.82|224.32|225.8|224.3|226.44|224.94|225.77|224.27|468
1617944700000|2021-04-09 05:05:00|225.79|224.29|225.63|224.13|225.83|224.33|225.52|224.02|214
1617945000000|2021-04-09 05:10:00|225.62|224.12|225.58|224.08|225.65|224.15|225.46|223.96|144
1617945300000|2021-04-09 05:15:00|225.59|224.09|225.78|224.28|225.85|224.35|225.58|224.08|272
1617945600000|2021-04-09 05:20:00|225.79|224.29|226.08|224.58|226.11|224.61|225.72|224.22|285
1617945900000|2021-04-09 05:25:00|226.09|224.59|226.05|224.55|226.53|225.03|226.03|224.53|234
1617946200000|2021-04-09 05:30:00|226.04|224.54|226.58|225.08|226.75|225.25|225.77|224.27|296
1617946500000|2021-04-09 05:35:00|226.57|225.07|225.86|224.36|226.57|225.07|225.85|224.35|270
1617946800000|2021-04-09 05:40:00|225.85|224.35|225.54|224.04|225.86|224.36|225.24|223.74|342
1617947100000|2021-04-09 05:45:00|225.52|224.02|225.27|223.77|225.57|224.07|225.14|223.64|302
1617947400000|2021-04-09 05:50:00|225.26|223.76|224.65|223.15|225.53|224.03|224.61|223.11|322
1617947700000|2021-04-09 05:55:00|224.64|223.14|224.29|222.79|224.8|223.3|224.25|222.75|356
1617948000000|2021-04-09 06:00:00|224.3|222.8|224.48|222.98|225.1|223.6|224.29|222.79|428
1617948300000|2021-04-09 06:05:00|224.47|222.97|224.3|222.8|224.47|222.97|224.08|222.58|309
1617948600000|2021-04-09 06:10:00|224.31|222.81|224.44|222.94|224.52|223.02|224.27|222.77|225
1617948900000|2021-04-09 06:15:00|224.43|222.93|224.74|223.24|224.93|223.43|224.38|222.88|293
1617949200000|2021-04-09 06:20:00|224.75|223.25|224.97|223.47|225.07|223.57|224.7|223.2|169
1617949500000|2021-04-09 06:25:00|224.98|223.48|225.05|223.55|225.26|223.76|224.92|223.42|257
1617949800000|2021-04-09 06:30:00|225.03|223.53|225.04|223.54|225.1|223.6|224.29|222.79|315
1617950100000|2021-04-09 06:35:00|225.03|223.53|225.19|223.69|225.19|223.69|224.85|223.35|277
1617950400000|2021-04-09 06:40:00|225.18|223.68|226.58|225.08|226.58|225.08|225.18|223.68|268
1617950700000|2021-04-09 06:45:00|226.62|225.12|225.72|224.22|226.67|225.17|225.6|224.1|358
1617951000000|2021-04-09 06:50:00|225.71|224.21|225.21|223.71|225.77|224.27|225|223.5|356
1617951300000|2021-04-09 06:55:00|225.22|223.72|224.53|223.03|225.27|223.77|224.47|222.97|492
1617951600000|2021-04-09 07:00:00|224.54|223.04|223.73|222.23|224.58|223.08|223.54|222.04|561
1617951900000|2021-04-09 07:05:00|223.74|222.24|224.06|222.56|224.06|222.56|223.58|222.08|384
1617952200000|2021-04-09 07:10:00|224.07|222.57|223.72|222.22|224.23|222.73|223.7|222.2|343
1617952500000|2021-04-09 07:15:00|223.71|222.21|224.62|223.12|224.92|223.42|223.71|222.21|465
1617952800000|2021-04-09 07:20:00|224.6|223.1|224.61|223.11|224.62|223.12|224.4|222.9|270
1617953100000|2021-04-09 07:25:00|224.6|223.1|224.14|222.64|224.6|223.1|223.97|222.47|394
1617953400000|2021-04-09 07:30:00|224.13|222.63|224.08|222.58|224.29|222.79|224.01|222.51|266
1617953700000|2021-04-09 07:35:00|224.07|222.57|224.19|222.69|224.28|222.78|224.04|222.54|382
1617954000000|2021-04-09 07:40:00|224.17|222.67|224.52|223.02|224.63|223.13|224.06|222.56|341
1617954300000|2021-04-09 07:45:00|224.51|223.01|224.95|223.45|224.95|223.45|224.42|222.92|273
1617954600000|2021-04-09 07:50:00|225.01|223.51|225.44|223.94|225.44|223.94|224.7|223.2|310
1617954900000|2021-04-09 07:55:00|225.43|223.93|225.93|224.43|225.96|224.46|225.4|223.9|400
1617955200000|2021-04-09 08:00:00|225.94|224.44|225.36|223.86|226.26|224.76|225.36|223.86|303
1617955500000|2021-04-09 08:05:00|225.38|223.88|226.33|224.83|226.63|225.13|225.14|223.64|339
1617955800000|2021-04-09 08:10:00|226.32|224.82|226.05|224.55|226.39|224.89|225.92|224.42|252
1617956100000|2021-04-09 08:15:00|226.06|224.56|225.42|223.92|226.08|224.58|225.33|223.83|282
1617956400000|2021-04-09 08:20:00|225.43|223.93|225.1|223.6|225.46|223.96|224.89|223.39|216
1617956700000|2021-04-09 08:25:00|225.11|223.61|225.37|223.87|225.55|224.05|225.05|223.55|320
1617957000000|2021-04-09 08:30:00|225.36|223.86|224.4|222.9|225.36|223.86|224.27|222.77|411
1617957300000|2021-04-09 08:35:00|224.38|222.88|223.92|222.42|224.38|222.88|223.46|221.96|457
1617957600000|2021-04-09 08:40:00|223.91|222.41|225.38|223.88|225.38|223.88|223.91|222.41|419
1617957900000|2021-04-09 08:45:00|225.37|223.87|224.62|223.12|226.31|224.81|224.54|223.04|409
1617958200000|2021-04-09 08:50:00|224.64|223.14|224.64|223.14|224.76|223.26|223.92|222.42|463
1617958500000|2021-04-09 08:55:00|224.65|223.15|223.89|222.39|224.65|223.15|223.89|222.39|392
1617958800000|2021-04-09 09:00:00|223.9|222.4|224.64|223.14|224.85|223.35|223.86|222.36|384
1617959100000|2021-04-09 09:05:00|224.65|223.15|224.78|223.28|224.82|223.32|224.48|222.98|291
1617959400000|2021-04-09 09:10:00|224.77|223.27|224.42|222.92|224.86|223.36|224.06|222.56|331
1617959700000|2021-04-09 09:15:00|224.41|222.91|225.3|223.8|225.31|223.81|224.31|222.81|320
1617960000000|2021-04-09 09:20:00|225.29|223.79|224.91|223.41|225.29|223.79|224.54|223.04|312
1617960300000|2021-04-09 09:25:00|224.92|223.42|225.27|223.77|225.35|223.85|224.92|223.42|283
1617960600000|2021-04-09 09:30:00|225.26|223.76|225.45|223.95|225.5|224|224.89|223.39|313
1617960900000|2021-04-09 09:35:00|225.46|223.96|225.13|223.63|225.66|224.16|225.11|223.61|331
1617961200000|2021-04-09 09:40:00|225.12|223.62|225.51|224.01|225.57|224.07|225.02|223.52|274
1617961500000|2021-04-09 09:45:00|225.52|224.02|225.08|223.58|225.58|224.08|224.86|223.36|405
1617961800000|2021-04-09 09:50:00|225.09|223.59|226.15|224.65|226.17|224.67|225.09|223.59|311
1617962100000|2021-04-09 09:55:00|226.14|224.64|226.03|224.53|226.15|224.65|225.28|223.78|407
1617962400000|2021-04-09 10:00:00|225.96|224.46|226.26|224.76|226.46|224.96|225.59|224.09|523
1617962700000|2021-04-09 10:05:00|226.27|224.77|226.3|224.8|226.32|224.82|225.83|224.33|471
1617963000000|2021-04-09 10:10:00|226.31|224.81|227.33|225.83|227.33|225.83|226.27|224.77|510
1617963300000|2021-04-09 10:15:00|227.34|225.84|227.48|225.98|228.38|226.88|226.8|225.3|687
1617963600000|2021-04-09 10:20:00|227.47|225.97|227.49|225.99|227.89|226.39|227.06|225.56|563
1617963900000|2021-04-09 10:25:00|227.51|226.01|227.87|226.37|228.02|226.52|227.43|225.93|486
1617964200000|2021-04-09 10:30:00|227.88|226.38|227.95|226.45|228.2|226.7|227.67|226.17|384
1617964500000|2021-04-09 10:35:00|227.94|226.44|227.97|226.47|228.13|226.63|227.8|226.3|388
1617964800000|2021-04-09 10:40:00|227.96|226.46|227.95|226.45|228.13|226.63|227.65|226.15|299
1617965100000|2021-04-09 10:45:00|227.94|226.44|227.58|226.08|227.94|226.44|227.43|225.93|355
1617965400000|2021-04-09 10:50:00|227.59|226.09|227.76|226.26|227.8|226.3|227.53|226.03|337
1617965700000|2021-04-09 10:55:00|227.75|226.25|228.22|226.72|228.25|226.75|227.75|226.25|407
1617966000000|2021-04-09 11:00:00|228.21|226.71|227.7|226.2|228.29|226.79|227.54|226.04|389
1617966300000|2021-04-09 11:05:00|227.71|226.21|227.97|226.47|228.02|226.52|227.46|225.96|389
1617966600000|2021-04-09 11:10:00|227.96|226.46|227.72|226.22|228.09|226.59|227.71|226.21|248
1617966900000|2021-04-09 11:15:00|227.71|226.21|227.79|226.29|228.02|226.52|227.59|226.09|320
1617967200000|2021-04-09 11:20:00|227.8|226.3|227.98|226.48|227.98|226.48|227.69|226.19|214
1617967500000|2021-04-09 11:25:00|227.97|226.47|228.96|227.46|229.04|227.54|227.89|226.39|329
1617967800000|2021-04-09 11:30:00|228.95|227.45|229.09|227.59|229.49|227.99|228.92|227.42|589
1617968100000|2021-04-09 11:35:00|229.08|227.58|228.67|227.17|229.1|227.6|228.53|227.03|454
1617968400000|2021-04-09 11:40:00|228.66|227.16|228.71|227.21|228.9|227.4|228.66|227.16|381
1617968700000|2021-04-09 11:45:00|228.7|227.2|228.59|227.09|228.83|227.33|228.52|227.02|373
1617969000000|2021-04-09 11:50:00|228.6|227.1|228.31|226.81|228.74|227.24|228.02|226.52|451
1617969300000|2021-04-09 11:55:00|228.28|226.78|228.17|226.67|228.31|226.81|227.85|226.35|435
1617969600000|2021-04-09 12:00:00|228.19|226.69|227.97|226.47|228.43|226.93|227.85|226.35|376
1617969900000|2021-04-09 12:05:00|227.96|226.46|228.54|227.04|228.71|227.21|227.93|226.43|375
1617970200000|2021-04-09 12:10:00|228.52|227.02|228.27|226.77|228.55|227.05|228.01|226.51|396
1617970500000|2021-04-09 12:15:00|228.28|226.78|228.26|226.76|228.34|226.84|228.09|226.59|400
1617970800000|2021-04-09 12:20:00|228.27|226.77|227.95|226.45|228.32|226.82|227.91|226.41|280
1617971100000|2021-04-09 12:25:00|227.96|226.46|226.95|225.45|227.96|226.46|226.94|225.44|370
1617971400000|2021-04-09 12:30:00|226.94|225.44|227.2|225.7|227.55|226.05|226.57|225.07|452
1617971700000|2021-04-09 12:35:00|227.18|225.68|226.95|225.45|227.47|225.97|226.67|225.17|432
1617972000000|2021-04-09 12:40:00|226.96|225.46|226.39|224.89|226.97|225.47|226.34|224.84|341
1617972300000|2021-04-09 12:45:00|226.38|224.88|226.34|224.84|226.6|225.1|226.32|224.82|386
1617972600000|2021-04-09 12:50:00|226.35|224.85|226.26|224.76|226.36|224.86|225.83|224.33|453
1617972900000|2021-04-09 12:55:00|226.27|224.77|226.14|224.64|226.29|224.79|226.08|224.58|370
1617973200000|2021-04-09 13:00:00|226.13|224.63|226.6|225.1|226.7|225.2|225.89|224.39|364
1617973500000|2021-04-09 13:05:00|226.58|225.08|226.46|224.96|226.62|225.12|226.38|224.88|367
1617973800000|2021-04-09 13:10:00|226.47|224.97|226.63|225.13|226.77|225.27|226.45|224.95|273
1617974100000|2021-04-09 13:15:00|226.64|225.14|226.15|224.65|226.75|225.25|226.13|224.63|299
1617974400000|2021-04-09 13:20:00|226.14|224.64|226.51|225.01|226.6|225.1|226.14|224.64|381
1617974700000|2021-04-09 13:25:00|226.52|225.02|226.79|225.29|227.12|225.62|226.33|224.83|348
1617975000000|2021-04-09 13:30:00|226.77|225.27|227.6|226.1|227.66|226.16|226.77|225.27|364
1617975300000|2021-04-09 13:35:00|227.59|226.09|227.71|226.21|228.29|226.79|227.59|226.09|364
1617975600000|2021-04-09 13:40:00|227.72|226.22|228.07|226.57|228.22|226.72|227.72|226.22|383
1617975900000|2021-04-09 13:45:00|228.06|226.56|226.87|225.37|228.1|226.6|226.21|224.71|434
1617976200000|2021-04-09 13:50:00|226.9|225.4|227.85|226.35|227.91|226.41|226.57|225.07|514
1617976500000|2021-04-09 13:55:00|227.83|226.33|226.48|224.98|227.96|226.46|226.27|224.77|503
1617976800000|2021-04-09 14:00:00|226.5|225|227.54|226.04|227.54|226.04|226.09|224.59|520
1617977100000|2021-04-09 14:05:00|227.61|226.11|227.02|225.52|227.74|226.24|226.97|225.47|426
1617977400000|2021-04-09 14:10:00|227.01|225.51|226.86|225.36|227.6|226.1|226.86|225.36|515
1617977700000|2021-04-09 14:15:00|226.87|225.37|226.73|225.23|227.16|225.66|226.72|225.22|376
1617978000000|2021-04-09 14:20:00|226.74|225.24|225.58|224.08|226.74|225.24|225.44|223.94|620
1617978300000|2021-04-09 14:25:00|225.57|224.07|224.68|223.18|225.87|224.37|224.53|223.03|707
1617978600000|2021-04-09 14:30:00|224.67|223.17|224.88|223.38|225.04|223.54|223.96|222.46|648
1617978900000|2021-04-09 14:35:00|224.94|223.44|225.76|224.26|225.99|224.49|224.92|223.42|471
1617979200000|2021-04-09 14:40:00|225.77|224.27|225.57|224.07|226.02|224.52|225.28|223.78|438
1617979500000|2021-04-09 14:45:00|225.58|224.08|225.94|224.44|226.28|224.78|225.56|224.06|481
1617979800000|2021-04-09 14:50:00|225.95|224.45|225.83|224.33|226.09|224.59|225.83|224.33|371
1617980100000|2021-04-09 14:55:00|225.84|224.34|225.68|224.18|225.85|224.35|225.09|223.59|436
1617980400000|2021-04-09 15:00:00|225.69|224.19|225.57|224.07|225.73|224.23|224.73|223.23|518
1617980700000|2021-04-09 15:05:00|225.59|224.09|225.69|224.19|225.74|224.24|225.22|223.72|286
1617981000000|2021-04-09 15:10:00|225.68|224.18|225.84|224.34|225.86|224.36|225.4|223.9|303
1617981300000|2021-04-09 15:15:00|225.85|224.35|225.17|223.67|225.85|224.35|225.05|223.55|444
1617981600000|2021-04-09 15:20:00|225.16|223.66|224.42|222.92|225.22|223.72|224.34|222.84|424
1617981900000|2021-04-09 15:25:00|224.37|222.87|224.72|223.22|224.9|223.4|224.21|222.71|357
1617982200000|2021-04-09 15:30:00|224.71|223.21|224.64|223.14|224.83|223.33|224.3|222.8|421
1617982500000|2021-04-09 15:35:00|224.63|223.13|224.14|222.64|224.87|223.37|224.07|222.57|332
1617982800000|2021-04-09 15:40:00|224.13|222.63|224.5|223|224.65|223.15|224.13|222.63|364
1617983100000|2021-04-09 15:45:00|224.49|222.99|225.19|223.69|225.21|223.71|224.47|222.97|359
1617983400000|2021-04-09 15:50:00|225.22|223.72|225.2|223.7|225.48|223.98|224.99|223.49|332
1617983700000|2021-04-09 15:55:00|225.21|223.71|224.82|223.32|225.22|223.72|224.37|222.87|354
1617984000000|2021-04-09 16:00:00|224.83|223.33|224.4|222.9|224.94|223.44|224.18|222.68|467
1617984300000|2021-04-09 16:05:00|224.41|222.91|224.04|222.54|224.73|223.23|224.02|222.52|455
1617984600000|2021-04-09 16:10:00|224.03|222.53|223.39|221.89|224.13|222.63|223.19|221.69|572
1617984900000|2021-04-09 16:15:00|223.37|221.87|223.47|221.97|223.63|222.13|222.65|221.15|476
1617985200000|2021-04-09 16:20:00|223.46|221.96|223.09|221.59|223.96|222.46|223.09|221.59|476
1617985500000|2021-04-09 16:25:00|223.1|221.6|223.47|221.97|223.55|222.05|222.69|221.19|406
1617985800000|2021-04-09 16:30:00|223.46|221.96|223.63|222.13|224.01|222.51|223.22|221.72|395
1617986100000|2021-04-09 16:35:00|223.61|222.11|223.73|222.23|223.95|222.45|223.47|221.97|324
1617986400000|2021-04-09 16:40:00|223.75|222.25|224.37|222.87|224.49|222.99|223.73|222.23|433
1617986700000|2021-04-09 16:45:00|224.38|222.88|224.43|222.93|224.76|223.26|224.37|222.87|329
1617987000000|2021-04-09 16:50:00|224.42|222.92|224.36|222.86|224.69|223.19|224.35|222.85|236
1617987300000|2021-04-09 16:55:00|224.35|222.85|224.72|223.22|224.73|223.23|224.29|222.79|211
1617987600000|2021-04-09 17:00:00|224.71|223.21|225.08|223.58|225.1|223.6|224.59|223.09|283
1617987900000|2021-04-09 17:05:00|225.09|223.59|224.97|223.47|225.09|223.59|224.85|223.35|324
1617988200000|2021-04-09 17:10:00|224.98|223.48|224.85|223.35|225.03|223.53|224.8|223.3|264
1617988500000|2021-04-09 17:15:00|224.84|223.34|224.62|223.12|224.87|223.37|224.56|223.06|306
1617988800000|2021-04-09 17:20:00|224.6|223.1|224.5|223|224.64|223.14|224.35|222.85|258
1617989100000|2021-04-09 17:25:00|224.51|223.01|224.87|223.37|224.95|223.45|224.5|223|242
1617989400000|2021-04-09 17:30:00|224.86|223.36|225.1|223.6|225.34|223.84|224.58|223.08|300
1617989700000|2021-04-09 17:35:00|225.09|223.59|225.32|223.82|225.43|223.93|225.05|223.55|292
1617990000000|2021-04-09 17:40:00|225.31|223.81|225.19|223.69|225.39|223.89|225.19|223.69|300
1617990300000|2021-04-09 17:45:00|225.2|223.7|225.37|223.87|225.78|224.28|225.09|223.59|330
1617990600000|2021-04-09 17:50:00|225.41|223.91|225.61|224.11|225.64|224.14|225.39|223.89|337
1617990900000|2021-04-09 17:55:00|225.62|224.12|225.69|224.19|225.77|224.27|225.39|223.89|250
1617991200000|2021-04-09 18:00:00|225.68|224.18|225.82|224.32|225.87|224.37|225.66|224.16|317
1617991500000|2021-04-09 18:05:00|225.84|224.34|224.72|223.22|225.84|224.34|224.61|223.11|392
1617991800000|2021-04-09 18:10:00|224.75|223.25|225.19|223.69|225.28|223.78|224.75|223.25|284
1617992100000|2021-04-09 18:15:00|225.2|223.7|225.38|223.88|225.48|223.98|225.07|223.57|211
1617992400000|2021-04-09 18:20:00|225.37|223.87|225.27|223.77|225.37|223.87|225.02|223.52|258
1617992700000|2021-04-09 18:25:00|225.28|223.78|225.02|223.52|225.29|223.79|225.02|223.52|225
1617993000000|2021-04-09 18:30:00|225.01|223.51|225.03|223.53|225.2|223.7|224.88|223.38|219
1617993300000|2021-04-09 18:35:00|225.04|223.54|224.82|223.32|225.04|223.54|224.82|223.32|214
1617993600000|2021-04-09 18:40:00|224.83|223.33|224.54|223.04|224.92|223.42|224.5|223|268
1617993900000|2021-04-09 18:45:00|224.53|223.03|224.66|223.16|224.72|223.22|224.49|222.99|200
1617994200000|2021-04-09 18:50:00|224.67|223.17|223.91|222.41|224.67|223.17|223.88|222.38|251
1617994500000|2021-04-09 18:55:00|223.9|222.4|224.49|222.99|224.65|223.15|223.8|222.3|335
1617994800000|2021-04-09 19:00:00|224.5|223|225.4|223.9|225.62|224.12|224.34|222.84|418
1617995100000|2021-04-09 19:05:00|225.41|223.91|225.15|223.65|225.5|224|225.04|223.54|283
1617995400000|2021-04-09 19:10:00|225.16|223.66|224.61|223.11|225.27|223.77|224.57|223.07|342
1617995700000|2021-04-09 19:15:00|224.6|223.1|224.13|222.63|224.86|223.36|224.13|222.63|256
1617996000000|2021-04-09 19:20:00|224.12|222.62|224.66|223.16|224.71|223.21|223.87|222.37|440
1617996300000|2021-04-09 19:25:00|224.67|223.17|224.67|223.17|224.76|223.26|224.56|223.06|229
1617996600000|2021-04-09 19:30:00|224.68|223.18|224.92|223.42|224.93|223.43|224.35|222.85|306
1617996900000|2021-04-09 19:35:00|224.91|223.41|225.08|223.58|225.11|223.61|224.85|223.35|196
1617997200000|2021-04-09 19:40:00|225.09|223.59|224.91|223.41|225.11|223.61|224.85|223.35|216
1617997500000|2021-04-09 19:45:00|224.92|223.42|224.5|223|225.08|223.58|224.48|222.98|239
1617997800000|2021-04-09 19:50:00|224.51|223.01|224.83|223.33|224.86|223.36|224.31|222.81|394
1617998100000|2021-04-09 19:55:00|224.84|223.34|224.63|223.13|225.04|223.54|224.62|223.12|331
1617998400000|2021-04-09 20:00:00|224.62|223.12|224.84|223.34|224.86|223.36|224.61|223.11|281
1617998700000|2021-04-09 20:05:00|224.85|223.35|224.64|223.14|225.06|223.56|224.61|223.11|286
1617999000000|2021-04-09 20:10:00|224.65|223.15|225.92|224.42|225.94|224.44|224.64|223.14|343
1617999300000|2021-04-09 20:15:00|225.93|224.43|225.73|224.23|226.18|224.68|225.65|224.15|263
1617999600000|2021-04-09 20:20:00|225.74|224.24|225.41|223.91|225.81|224.31|225.35|223.85|275
1617999900000|2021-04-09 20:25:00|225.4|223.9|225.11|223.61|225.44|223.94|225.1|223.6|180
1618000200000|2021-04-09 20:30:00|225.1|223.6|224.88|223.38|225.27|223.77|224.59|223.09|348
1618000500000|2021-04-09 20:35:00|224.89|223.39|225.19|223.69|225.19|223.69|224.83|223.33|232
1618000800000|2021-04-09 20:40:00|225.18|223.68|224.64|223.14|225.18|223.68|224.64|223.14|187
1618001100000|2021-04-09 20:45:00|224.63|223.13|224.05|222.55|224.63|223.13|224.05|222.55|245
1618001400000|2021-04-09 20:50:00|224.04|222.54|223.88|222.38|224.19|222.69|223.74|222.24|204
1618001700000|2021-04-09 20:55:00|223.87|222.37|224.16|222.66|224.16|222.66|223.86|222.36|155
1618038000000|2021-04-10 07:00:00|233.24|231.74|232.63|231.13|233.24|231.74|232.22|230.72|296
1618038300000|2021-04-10 07:05:00|232.62|231.12|233.69|232.19|233.72|232.22|232.62|231.12|374
1618038600000|2021-04-10 07:10:00|233.68|232.18|234.3|232.8|234.38|232.88|233.57|232.07|385
1618038900000|2021-04-10 07:15:00|234.31|232.81|233.85|232.35|234.57|233.07|233.82|232.32|369
1618039200000|2021-04-10 07:20:00|233.86|232.36|233.73|232.23|234.08|232.58|233.37|231.87|386
1618039500000|2021-04-10 07:25:00|233.77|232.27|232.96|231.46|234.04|232.54|232.92|231.42|430
1618039800000|2021-04-10 07:30:00|232.98|231.48|232.16|230.66|233.27|231.77|232.11|230.61|368
1618040100000|2021-04-10 07:35:00|232.17|230.67|232.21|230.71|232.49|230.99|232.09|230.59|356
1618040400000|2021-04-10 07:40:00|232.19|230.69|232.44|230.94|232.55|231.05|232.09|230.59|318
1618040700000|2021-04-10 07:45:00|232.43|230.93|232.8|231.3|233|231.5|231.89|230.39|446
1618041000000|2021-04-10 07:50:00|232.81|231.31|233.02|231.52|233.19|231.69|232.76|231.26|358
1618041300000|2021-04-10 07:55:00|233.03|231.53|233.02|231.52|233.19|231.69|232.78|231.28|373
1618041600000|2021-04-10 08:00:00|233.03|231.53|233.56|232.06|234.06|232.56|233.03|231.53|607
1618041900000|2021-04-10 08:05:00|233.58|232.08|233.5|232|234.23|232.73|233.5|232|495
1618042200000|2021-04-10 08:10:00|233.49|231.99|233.45|231.95|233.67|232.17|232.95|231.45|496
1618042500000|2021-04-10 08:15:00|233.46|231.96|233.06|231.56|233.77|232.27|232.45|230.95|444
1618042800000|2021-04-10 08:20:00|233.05|231.55|233.14|231.64|233.43|231.93|233|231.5|319
1618043100000|2021-04-10 08:25:00|233.11|231.61|233.09|231.59|233.11|231.61|232.75|231.25|255
1618043400000|2021-04-10 08:30:00|233.08|231.58|232.91|231.41|233.18|231.68|232.71|231.21|226
1618043700000|2021-04-10 08:35:00|232.92|231.42|232.51|231.01|232.95|231.45|232.41|230.91|241
1618044000000|2021-04-10 08:40:00|232.52|231.02|232.66|231.16|232.67|231.17|232.11|230.61|340
1618044300000|2021-04-10 08:45:00|232.65|231.15|232.08|230.58|232.7|231.2|232.05|230.55|330
1618044600000|2021-04-10 08:50:00|232.07|230.57|231.92|230.42|232.83|231.33|231.87|230.37|363
1618044900000|2021-04-10 08:55:00|231.91|230.41|231.81|230.31|232.14|230.64|231.64|230.14|417
1618045200000|2021-04-10 09:00:00|231.82|230.32|232.02|230.52|232.39|230.89|231.78|230.28|411
1618045500000|2021-04-10 09:05:00|232.03|230.53|232.02|230.52|232.18|230.68|231.67|230.17|402
1618045800000|2021-04-10 09:10:00|232.01|230.51|232.37|230.87|232.47|230.97|232.01|230.51|385
1618046100000|2021-04-10 09:15:00|232.3|230.8|232.64|231.14|232.77|231.27|232.3|230.8|368
1618046400000|2021-04-10 09:20:00|232.63|231.13|232.75|231.25|232.76|231.26|232.42|230.92|308
1618046700000|2021-04-10 09:25:00|232.74|231.24|231.98|230.48|232.75|231.25|231.9|230.4|389
1618047000000|2021-04-10 09:30:00|232.03|230.53|232.31|230.81|232.33|230.83|231.92|230.42|424
1618047300000|2021-04-10 09:35:00|232.32|230.82|232.4|230.9|232.46|230.96|232.17|230.67|297
1618047600000|2021-04-10 09:40:00|232.41|230.91|232.56|231.06|232.8|231.3|232.39|230.89|435
1618047900000|2021-04-10 09:45:00|232.57|231.07|232.89|231.39|232.94|231.44|232.39|230.89|342
1618048200000|2021-04-10 09:50:00|232.9|231.4|233.44|231.94|233.53|232.03|232.89|231.39|442
1618048500000|2021-04-10 09:55:00|233.43|231.93|233.26|231.76|233.47|231.97|233.1|231.6|332
1618048800000|2021-04-10 10:00:00|233.25|231.75|232.9|231.4|233.3|231.8|232.9|231.4|242
1618049100000|2021-04-10 10:05:00|232.89|231.39|232.85|231.35|233.04|231.54|232.84|231.34|235
1618049400000|2021-04-10 10:10:00|232.86|231.36|233.09|231.59|233.27|231.77|232.63|231.13|297
1618049700000|2021-04-10 10:15:00|233.1|231.6|233.57|232.07|233.59|232.09|232.83|231.33|364
1618050000000|2021-04-10 10:20:00|233.56|232.06|235.24|233.74|236.02|234.52|233.56|232.06|651
1618050300000|2021-04-10 10:25:00|235.17|233.67|235.55|234.05|236.08|234.58|235.12|233.62|563
1618050600000|2021-04-10 10:30:00|235.57|234.07|234.44|232.94|235.63|234.13|234.29|232.79|535
1618050900000|2021-04-10 10:35:00|234.45|232.95|233.97|232.47|234.6|233.1|233.86|232.36|418
1618051200000|2021-04-10 10:40:00|233.99|232.49|233.42|231.92|234.41|232.91|232.66|231.16|524
1618051500000|2021-04-10 10:45:00|233.41|231.91|231.7|230.2|233.41|231.91|231.7|230.2|628
1618051800000|2021-04-10 10:50:00|231.69|230.19|232.3|230.8|232.69|231.19|231.69|230.19|544
1618052100000|2021-04-10 10:55:00|232.32|230.82|232.37|230.87|232.75|231.25|231.75|230.25|393
1618052400000|2021-04-10 11:00:00|232.36|230.86|232.48|230.98|232.59|231.09|232.31|230.81|307
1618052700000|2021-04-10 11:05:00|232.47|230.97|231.89|230.39|232.63|231.13|231.86|230.36|300
1618053000000|2021-04-10 11:10:00|231.88|230.38|231.35|229.85|231.88|230.38|230.8|229.3|610
1618053300000|2021-04-10 11:15:00|231.37|229.87|232.31|230.81|232.32|230.82|231.37|229.87|413
1618053600000|2021-04-10 11:20:00|232.32|230.82|232.57|231.07|232.58|231.08|232.13|230.63|319
1618053900000|2021-04-10 11:25:00|232.56|231.06|233.07|231.57|233.3|231.8|232.44|230.94|348
1618054200000|2021-04-10 11:30:00|233.06|231.56|234.06|232.56|234.52|233.02|232.96|231.46|524
1618054500000|2021-04-10 11:35:00|234.05|232.55|233.83|232.33|234.21|232.71|233.83|232.33|371
1618054800000|2021-04-10 11:40:00|233.82|232.32|233.27|231.77|234.01|232.51|233.17|231.67|355
1618055100000|2021-04-10 11:45:00|233.28|231.78|232.92|231.42|233.71|232.21|232.74|231.24|477
1618055400000|2021-04-10 11:50:00|232.94|231.44|233.14|231.64|233.84|232.34|232.9|231.4|350
1618055700000|2021-04-10 11:55:00|233.15|231.65|233.17|231.67|233.48|231.98|232.92|231.42|440
1618056000000|2021-04-10 12:00:00|233.16|231.66|232.98|231.48|234.04|232.54|232.75|231.25|553
1618056300000|2021-04-10 12:05:00|232.97|231.47|232.64|231.14|232.98|231.48|231.99|230.49|557
1618056600000|2021-04-10 12:10:00|232.65|231.15|232.26|230.76|232.68|231.18|232.21|230.71|464
1618056900000|2021-04-10 12:15:00|232.25|230.75|232.01|230.51|232.47|230.97|231.98|230.48|453
1618057200000|2021-04-10 12:20:00|232.02|230.52|232.15|230.65|232.36|230.86|231.76|230.26|408
1618057500000|2021-04-10 12:25:00|232.16|230.66|232.01|230.51|232.23|230.73|231.94|230.44|303
1618057800000|2021-04-10 12:30:00|232|230.5|230.84|229.34|232.03|230.53|230.66|229.16|521
1618058100000|2021-04-10 12:35:00|230.86|229.36|230.66|229.16|230.9|229.4|229.89|228.39|725
1618058400000|2021-04-10 12:40:00|230.67|229.17|230.19|228.69|231.08|229.58|230.09|228.59|534
1618058700000|2021-04-10 12:45:00|230.2|228.7|230.17|228.67|230.95|229.45|229.75|228.25|659
1618059000000|2021-04-10 12:50:00|230.16|228.66|229.26|227.76|230.51|229.01|229.19|227.69|557
1618059300000|2021-04-10 12:55:00|229.27|227.77|229.97|228.47|230.19|228.69|228.62|227.12|695
1618059600000|2021-04-10 13:00:00|230.01|228.51|230.16|228.66|231|229.5|229.92|228.42|556
1618059900000|2021-04-10 13:05:00|230.15|228.65|229.1|227.6|230.18|228.68|228.88|227.38|558
1618060200000|2021-04-10 13:10:00|229.11|227.61|229.58|228.08|229.81|228.31|229.11|227.61|432
1618060500000|2021-04-10 13:15:00|229.57|228.07|230.06|228.56|230.37|228.87|229.06|227.56|517
1618060800000|2021-04-10 13:20:00|230.07|228.57|230.44|228.94|230.46|228.96|230.04|228.54|442
1618061100000|2021-04-10 13:25:00|230.45|228.95|229.6|228.1|230.48|228.98|229.43|227.93|486
1618061400000|2021-04-10 13:30:00|229.59|228.09|230.78|229.28|230.82|229.32|229.55|228.05|433
1618061700000|2021-04-10 13:35:00|230.77|229.27|230.82|229.32|230.97|229.47|230.23|228.73|443
1618062000000|2021-04-10 13:40:00|230.81|229.31|230.82|229.32|231.17|229.67|230.65|229.15|407
1618062300000|2021-04-10 13:45:00|230.81|229.31|231.52|230.02|231.52|230.02|230.56|229.06|389
1618062600000|2021-04-10 13:50:00|231.51|230.01|232.07|230.57|232.57|231.07|231.38|229.88|470
1618062900000|2021-04-10 13:55:00|232.05|230.55|232.08|230.58|232.18|230.68|231.72|230.22|440
1618063200000|2021-04-10 14:00:00|232.09|230.59|231.84|230.34|232.12|230.62|231.83|230.33|363
1618063500000|2021-04-10 14:05:00|231.85|230.35|232.54|231.04|232.54|231.04|231.29|229.79|409
1618063800000|2021-04-10 14:10:00|232.53|231.03|232.82|231.32|233.03|231.53|232.51|231.01|293
1618064100000|2021-04-10 14:15:00|232.83|231.33|233|231.5|233|231.5|232.25|230.75|328
1618064400000|2021-04-10 14:20:00|232.99|231.49|232.35|230.85|233.04|231.54|232.14|230.64|378
1618064700000|2021-04-10 14:25:00|232.36|230.86|232.5|231|232.69|231.19|232.07|230.57|459
1618065000000|2021-04-10 14:30:00|232.49|230.99|232.38|230.88|232.57|231.07|232|230.5|281
1618065300000|2021-04-10 14:35:00|232.37|230.87|232.18|230.68|232.38|230.88|232.12|230.62|228
1618065600000|2021-04-10 14:40:00|232.17|230.67|231.8|230.3|232.18|230.68|231.31|229.81|363
1618065900000|2021-04-10 14:45:00|231.79|230.29|232.18|230.68|232.18|230.68|231.79|230.29|194
1618066200000|2021-04-10 14:50:00|232.17|230.67|233.11|231.61|233.12|231.62|232|230.5|287
1618066500000|2021-04-10 14:55:00|233.12|231.62|234.5|233|235.16|233.66|233.12|231.62|467
1618066800000|2021-04-10 15:00:00|234.51|233.01|235.06|233.56|235.28|233.78|234.5|233|350
1618067100000|2021-04-10 15:05:00|235.07|233.57|235.38|233.88|236.45|234.95|235.06|233.56|496
1618067400000|2021-04-10 15:10:00|235.37|233.87|234.75|233.25|235.53|234.03|234.75|233.25|491
1618067700000|2021-04-10 15:15:00|234.72|233.22|233.33|231.83|234.88|233.38|233.33|231.83|507
1618068000000|2021-04-10 15:20:00|233.34|231.84|233.63|232.13|233.71|232.21|233.02|231.52|520
1618068300000|2021-04-10 15:25:00|233.64|232.14|234.64|233.14|234.77|233.27|233.64|232.14|521
1618068600000|2021-04-10 15:30:00|234.63|233.13|234.67|233.17|235.06|233.56|234.47|232.97|393
1618068900000|2021-04-10 15:35:00|234.68|233.18|235|233.5|235.13|233.63|234.48|232.98|414
1618069200000|2021-04-10 15:40:00|234.98|233.48|236.26|234.76|236.26|234.76|234.88|233.38|467
1618069500000|2021-04-10 15:45:00|236.25|234.75|236.14|234.64|236.77|235.27|235.93|234.43|436
1618069800000|2021-04-10 15:50:00|236.15|234.65|235.2|233.7|236.23|234.73|234.92|233.42|490
1618070100000|2021-04-10 15:55:00|235.19|233.69|235.24|233.74|235.8|234.3|235.07|233.57|512
1618070400000|2021-04-10 16:00:00|235.25|233.75|236.64|235.14|236.81|235.31|235.21|233.71|770
1618070700000|2021-04-10 16:05:00|236.66|235.16|237.23|235.73|237.23|235.73|236.11|234.61|629
1618071000000|2021-04-10 16:10:00|237.24|235.74|235.96|234.46|238.15|236.65|235.9|234.4|725
1618071300000|2021-04-10 16:15:00|235.91|234.41|236.74|235.24|236.88|235.38|235.75|234.25|587
1618071600000|2021-04-10 16:20:00|236.72|235.22|235.58|234.08|236.72|235.22|235.53|234.03|568
1618071900000|2021-04-10 16:25:00|235.57|234.07|234.48|232.98|235.59|234.09|233.67|232.17|653
1618072200000|2021-04-10 16:30:00|234.45|232.95|235.28|233.78|235.36|233.86|234.42|232.92|440
1618072500000|2021-04-10 16:35:00|235.27|233.77|235.89|234.39|236.07|234.57|235.22|233.72|528
1618072800000|2021-04-10 16:40:00|235.88|234.38|237.52|236.02|237.65|236.15|235.81|234.31|551
1618073100000|2021-04-10 16:45:00|237.53|236.03|236.29|234.79|237.87|236.37|236.29|234.79|608
1618073400000|2021-04-10 16:50:00|236.3|234.8|236.68|235.18|237.24|235.74|235.83|234.33|546
1618073700000|2021-04-10 16:55:00|236.67|235.17|236.86|235.36|236.87|235.37|235.91|234.41|526
1618074000000|2021-04-10 17:00:00|236.85|235.35|236.28|234.78|236.86|235.36|235.6|234.1|554
1618074300000|2021-04-10 17:05:00|236.29|234.79|237.92|236.42|238.11|236.61|236.13|234.63|585
1618074600000|2021-04-10 17:10:00|237.9|236.4|238.56|237.06|239.45|237.95|237.31|235.81|638
1618074900000|2021-04-10 17:15:00|238.55|237.05|237.64|236.14|238.75|237.25|237.08|235.58|637
1618075200000|2021-04-10 17:20:00|237.66|236.16|239.21|237.71|239.78|238.28|237.55|236.05|688
1618075500000|2021-04-10 17:25:00|239.16|237.66|241.59|240.09|241.63|240.13|239.15|237.65|659
1618075800000|2021-04-10 17:30:00|241.6|240.1|241.46|239.96|242.36|240.86|241.03|239.53|745
1618076100000|2021-04-10 17:35:00|241.47|239.97|241.84|240.34|241.88|240.38|239.59|238.09|797
1618076400000|2021-04-10 17:40:00|241.86|240.36|243.29|241.79|243.67|242.17|241.84|240.34|708
1618076700000|2021-04-10 17:45:00|243.28|241.78|242.62|241.12|243.64|242.14|242.06|240.56|774
1618077000000|2021-04-10 17:50:00|242.61|241.11|241.88|240.38|242.83|241.33|241.02|239.52|734
1618077300000|2021-04-10 17:55:00|241.87|240.37|241.8|240.3|241.97|240.47|241.29|239.79|564
1618077600000|2021-04-10 18:00:00|241.76|240.26|240.29|238.79|241.76|240.26|239.7|238.2|676
1618077900000|2021-04-10 18:05:00|240.28|238.78|238.44|236.94|240.37|238.87|237.27|235.77|840
1618078200000|2021-04-10 18:10:00|238.45|236.95|239.15|237.65|239.15|237.65|237.46|235.96|735
1618078500000|2021-04-10 18:15:00|239.16|237.66|242.91|241.41|242.94|241.44|239.16|237.66|715
1618078800000|2021-04-10 18:20:00|242.9|241.4|246.78|245.28|246.81|245.31|242.8|241.3|674
1618079100000|2021-04-10 18:25:00|246.77|245.27|249.11|247.61|249.24|247.74|245.54|244.04|821
1618079400000|2021-04-10 18:30:00|249.1|247.6|247.78|246.28|249.2|247.7|246.9|245.4|824
1618079700000|2021-04-10 18:35:00|247.77|246.27|250.14|248.64|250.5|249|247.47|245.97|862
1618080000000|2021-04-10 18:40:00|250.13|248.63|247.97|246.47|250.21|248.71|247.72|246.22|867
1618080300000|2021-04-10 18:45:00|247.98|246.48|247.65|246.15|248.01|246.51|245.6|244.1|769
1618080600000|2021-04-10 18:50:00|247.67|246.17|246.81|245.31|247.87|246.37|246.59|245.09|750
1618080900000|2021-04-10 18:55:00|246.8|245.3|248.09|246.59|248.1|246.6|246.66|245.16|637
1618081200000|2021-04-10 19:00:00|248.11|246.61|246.04|244.54|248.12|246.62|245.36|243.86|744
1618081500000|2021-04-10 19:05:00|245.97|244.47|246.12|244.62|247.05|245.55|245.64|244.14|739
1618081800000|2021-04-10 19:10:00|246.11|244.61|245.9|244.4|246.32|244.82|244.91|243.41|704
1618082100000|2021-04-10 19:15:00|245.89|244.39|245.08|243.58|245.9|244.4|244.88|243.38|603
1618082400000|2021-04-10 19:20:00|245.09|243.59|244.95|243.45|245.54|244.04|244.3|242.8|549
1618082700000|2021-04-10 19:25:00|244.96|243.46|245.89|244.39|245.93|244.43|244.8|243.3|500
1618083000000|2021-04-10 19:30:00|245.88|244.38|245.54|244.04|245.88|244.38|245.03|243.53|577
1618083300000|2021-04-10 19:35:00|245.55|244.05|244.94|243.44|246.06|244.56|244.94|243.44|501
1618083600000|2021-04-10 19:40:00|244.91|243.41|244.88|243.38|244.99|243.49|244.4|242.9|533
1618083900000|2021-04-10 19:45:00|244.87|243.37|245.1|243.6|245.44|243.94|244.57|243.07|380
1618084200000|2021-04-10 19:50:00|245.11|243.61|245.29|243.79|245.38|243.88|245.01|243.51|379
1618084500000|2021-04-10 19:55:00|245.3|243.8|243.78|242.28|245.41|243.91|243.6|242.1|654
1618084800000|2021-04-10 20:00:00|243.76|242.26|244.78|243.28|244.86|243.36|243.75|242.25|613
1618085100000|2021-04-10 20:05:00|244.76|243.26|244.87|243.37|245.08|243.58|244.55|243.05|490
1618085400000|2021-04-10 20:10:00|244.88|243.38|244.55|243.05|244.97|243.47|244.41|242.91|461
1618085700000|2021-04-10 20:15:00|244.56|243.06|242.82|241.32|244.69|243.19|242.81|241.31|595
1618086000000|2021-04-10 20:20:00|242.81|241.31|242.62|241.12|243.02|241.52|241.9|240.4|723
1618086300000|2021-04-10 20:25:00|242.61|241.11|242.92|241.42|243.14|241.64|242.33|240.83|648
1618086600000|2021-04-10 20:30:00|242.91|241.41|241.52|240.02|242.96|241.46|241.52|240.02|687
1618086900000|2021-04-10 20:35:00|241.51|240.01|241.94|240.44|242.39|240.89|240.61|239.11|746
1618087200000|2021-04-10 20:40:00|241.93|240.43|241.05|239.55|242.11|240.61|240.94|239.44|528
1618087500000|2021-04-10 20:45:00|241.04|239.54|239.32|237.82|241.15|239.65|238.88|237.38|738
1618087800000|2021-04-10 20:50:00|239.3|237.8|239.27|237.77|239.54|238.04|237.09|235.59|856
1618088100000|2021-04-10 20:55:00|239.26|237.76|239|237.5|239.34|237.84|237.21|235.71|792
1618088400000|2021-04-10 21:00:00|239.01|237.51|240.54|239.04|240.65|239.15|238.42|236.92|672
1618088700000|2021-04-10 21:05:00|240.55|239.05|243.06|241.56|243.18|241.68|240.55|239.05|685
1618089000000|2021-04-10 21:10:00|243.03|241.53|241.9|240.4|243.14|241.64|241.71|240.21|737
1618089300000|2021-04-10 21:15:00|241.91|240.41|242.06|240.56|242.22|240.72|240.49|238.99|465
1618089600000|2021-04-10 21:20:00|242.07|240.57|242.55|241.05|243.67|242.17|242.06|240.56|428
1618089900000|2021-04-10 21:25:00|242.56|241.06|244.46|242.96|244.98|243.48|242.55|241.05|540
1618090200000|2021-04-10 21:30:00|244.45|242.95|245.5|244|246.39|244.89|243.99|242.49|584
1618090500000|2021-04-10 21:35:00|245.49|243.99|245.93|244.43|246.13|244.63|244.83|243.33|648
1618090800000|2021-04-10 21:40:00|245.94|244.44|247.13|245.63|247.15|245.65|245.51|244.01|600
1618091100000|2021-04-10 21:45:00|247.18|245.68|246.84|245.34|247.32|245.82|246.39|244.89|679
1618091400000|2021-04-10 21:50:00|246.81|245.31|247.27|245.77|247.35|245.85|245.88|244.38|720
1618091700000|2021-04-10 21:55:00|247.26|245.76|247.6|246.1|247.61|246.11|246.77|245.27|550
1618092000000|2021-04-10 22:00:00|247.61|246.11|248.07|246.57|248.12|246.62|246.74|245.24|697
1618092300000|2021-04-10 22:05:00|248.01|246.51|249.5|248|249.86|248.36|247.73|246.23|748
1618092600000|2021-04-10 22:10:00|249.51|248.01|249.49|247.99|249.79|248.29|249.06|247.56|575
1618092900000|2021-04-10 22:15:00|249.48|247.98|248.31|246.81|249.48|247.98|248.26|246.76|631
1618093200000|2021-04-10 22:20:00|248.29|246.79|247.27|245.77|248.31|246.81|245.93|244.43|844
1618093500000|2021-04-10 22:25:00|247.26|245.76|246.36|244.86|247.41|245.91|245.82|244.32|699
1618093800000|2021-04-10 22:30:00|246.38|244.88|246.76|245.26|247.39|245.89|246.36|244.86|517
1618094100000|2021-04-10 22:35:00|246.77|245.27|245.57|244.07|246.78|245.28|245.54|244.04|627
1618094400000|2021-04-10 22:40:00|245.56|244.06|245.73|244.23|246.51|245.01|245.06|243.56|699
1618094700000|2021-04-10 22:45:00|245.74|244.24|246.05|244.55|246.08|244.58|245.25|243.75|527
1618095000000|2021-04-10 22:50:00|246.07|244.57|245.64|244.14|246.14|244.64|245.37|243.87|575
1618095300000|2021-04-10 22:55:00|245.63|244.13|243.13|241.63|245.64|244.14|242.88|241.38|689
1618095600000|2021-04-10 23:00:00|243.14|241.64|245.67|244.17|245.75|244.25|243.11|241.61|729
1618095900000|2021-04-10 23:05:00|245.66|244.16|245.99|244.49|246.49|244.99|245.2|243.7|569
1618096200000|2021-04-10 23:10:00|246.01|244.51|245.84|244.34|246.62|245.12|245.48|243.98|600
1618096500000|2021-04-10 23:15:00|245.83|244.33|247.8|246.3|248.11|246.61|245.83|244.33|620
1618096800000|2021-04-10 23:20:00|247.78|246.28|246.09|244.59|248.02|246.52|246.09|244.59|731
1618097100000|2021-04-10 23:25:00|246.08|244.58|248.27|246.77|248.43|246.93|246.08|244.58|737
1618097400000|2021-04-10 23:30:00|248.28|246.78|250.64|249.14|250.64|249.14|248.04|246.54|744
1618097700000|2021-04-10 23:35:00|250.62|249.12|251.5|250|251.8|250.3|249.81|248.31|805
1618098000000|2021-04-10 23:40:00|251.42|249.92|251.13|249.63|252.71|251.21|250.94|249.44|802
1618098300000|2021-04-10 23:45:00|251.17|249.67|251.82|250.32|252.25|250.75|249.5|248|821
1618098600000|2021-04-10 23:50:00|251.81|250.31|253.34|251.84|254.48|252.98|251.09|249.59|778
1618098900000|2021-04-10 23:55:00|253.33|251.83|256.82|255.32|257.01|255.51|253.3|251.8|933
1618099200000|2021-04-11 00:00:00|256.84|255.34|254.78|253.28|258.11|256.61|254.77|253.27|862
1618099500000|2021-04-11 00:05:00|254.82|253.32|258.04|256.54|258.13|256.63|254.08|252.58|793
1618099800000|2021-04-11 00:10:00|258.02|256.52|258.81|257.31|258.9|257.4|257.22|255.72|647
1618100100000|2021-04-11 00:15:00|258.8|257.3|257|255.5|258.8|257.3|256.1|254.6|808
1618100400000|2021-04-11 00:20:00|257.01|255.51|255.75|254.25|257.41|255.91|254.83|253.33|878
1618100700000|2021-04-11 00:25:00|255.76|254.26|254.85|253.35|256.37|254.87|254.85|253.35|731
1618101000000|2021-04-11 00:30:00|254.86|253.36|254.73|253.23|255.08|253.58|253.94|252.44|746
1618101300000|2021-04-11 00:35:00|254.72|253.22|253.52|252.02|255.06|253.56|253.17|251.67|701
1618101600000|2021-04-11 00:40:00|253.53|252.03|254.54|253.04|254.68|253.18|253.53|252.03|678
1618101900000|2021-04-11 00:45:00|254.57|253.07|253.31|251.81|254.81|253.31|253.31|251.81|641
1618102200000|2021-04-11 00:50:00|253.29|251.79|252.82|251.32|253.29|251.79|252.25|250.75|713
1618102500000|2021-04-11 00:55:00|252.83|251.33|254.47|252.97|254.47|252.97|252.83|251.33|663
1618102800000|2021-04-11 01:00:00|254.46|252.96|254.73|253.23|255.43|253.93|253.27|251.77|722
1618103100000|2021-04-11 01:05:00|254.74|253.24|253.15|251.65|254.81|253.31|253.15|251.65|536
1618103400000|2021-04-11 01:10:00|253.14|251.64|253.24|251.74|253.92|252.42|252.98|251.48|476
1618103700000|2021-04-11 01:15:00|253.23|251.73|254.43|252.93|254.43|252.93|253.11|251.61|546
1618104000000|2021-04-11 01:20:00|254.42|252.92|254.24|252.74|254.96|253.46|254.02|252.52|585
1618104300000|2021-04-11 01:25:00|254.26|252.76|252.32|250.82|254.26|252.76|250.73|249.23|735
1618104600000|2021-04-11 01:30:00|252.34|250.84|254.36|252.86|254.41|252.91|251.73|250.23|685
1618104900000|2021-04-11 01:35:00|254.23|252.73|253.15|251.65|254.28|252.78|252.82|251.32|638
1618105200000|2021-04-11 01:40:00|253.14|251.64|253.62|252.12|253.82|252.32|252.76|251.26|534
1618105500000|2021-04-11 01:45:00|253.63|252.13|252.84|251.34|253.69|252.19|252.83|251.33|505
1618105800000|2021-04-11 01:50:00|252.86|251.36|253.41|251.91|253.45|251.95|252.64|251.14|507
1618106100000|2021-04-11 01:55:00|253.39|251.89|252.24|250.74|253.39|251.89|252.08|250.58|548
1618106400000|2021-04-11 02:00:00|252.25|250.75|252.69|251.19|253.47|251.97|251.32|249.82|649
1618106700000|2021-04-11 02:05:00|252.67|251.17|253|251.5|253.58|252.08|252.36|250.86|595
1618107000000|2021-04-11 02:10:00|252.99|251.49|254.55|253.05|254.67|253.17|252.87|251.37|585
1618107300000|2021-04-11 02:15:00|254.57|253.07|253.86|252.36|254.64|253.14|253.47|251.97|583
1618107600000|2021-04-11 02:20:00|253.87|252.37|255.19|253.69|255.47|253.97|253.6|252.1|634
1618107900000|2021-04-11 02:25:00|255.2|253.7|256.11|254.61|256.11|254.61|254.78|253.28|629
1618108200000|2021-04-11 02:30:00|256.1|254.6|257.09|255.59|257.82|256.32|256.09|254.59|652
1618108500000|2021-04-11 02:35:00|257.07|255.57|256.18|254.68|257.16|255.66|255.7|254.2|614
1618108800000|2021-04-11 02:40:00|256.17|254.67|255.36|253.86|256.18|254.68|255.28|253.78|573
1618109100000|2021-04-11 02:45:00|255.35|253.85|254.8|253.3|255.51|254.01|254.71|253.21|591
1618109400000|2021-04-11 02:50:00|254.81|253.31|255.33|253.83|255.47|253.97|254.41|252.91|522
1618109700000|2021-04-11 02:55:00|255.32|253.82|254.61|253.11|255.33|253.83|254.48|252.98|466
1618110000000|2021-04-11 03:00:00|254.62|253.12|254.81|253.31|255.11|253.61|254.39|252.89|440
1618110300000|2021-04-11 03:05:00|254.82|253.32|255.18|253.68|255.71|254.21|254.14|252.64|560
1618110600000|2021-04-11 03:10:00|255.17|253.67|254.33|252.83|255.19|253.69|254.31|252.81|557
1618110900000|2021-04-11 03:15:00|254.32|252.82|253.59|252.09|254.92|253.42|253.38|251.88|567
1618111200000|2021-04-11 03:20:00|253.55|252.05|253.42|251.92|253.65|252.15|252.71|251.21|526
1618111500000|2021-04-11 03:25:00|253.41|251.91|252.34|250.84|253.42|251.92|252.22|250.72|549
1618111800000|2021-04-11 03:30:00|252.36|250.86|252.66|251.16|252.88|251.38|251.96|250.46|481
1618112100000|2021-04-11 03:35:00|252.65|251.15|252.95|251.45|253.01|251.51|252.5|251|354
1618112400000|2021-04-11 03:40:00|252.96|251.46|253.3|251.8|253.58|252.08|252.9|251.4|333
1618112700000|2021-04-11 03:45:00|253.29|251.79|252.42|250.92|253.57|252.07|252.4|250.9|345
1618113000000|2021-04-11 03:50:00|252.43|250.93|251.3|249.8|252.49|250.99|251.3|249.8|344
1618113300000|2021-04-11 03:55:00|251.31|249.81|251.06|249.56|251.69|250.19|250.75|249.25|541
1618113600000|2021-04-11 04:00:00|251.07|249.57|251.45|249.95|252.11|250.61|250.77|249.27|535
1618113900000|2021-04-11 04:05:00|251.44|249.94|250.75|249.25|251.55|250.05|250.74|249.24|448
1618114200000|2021-04-11 04:10:00|250.72|249.22|250|248.5|250.99|249.49|249.99|248.49|618
1618114500000|2021-04-11 04:15:00|249.99|248.49|250.79|249.29|250.81|249.31|249.98|248.48|439
1618114800000|2021-04-11 04:20:00|250.76|249.26|249.49|247.99|250.91|249.41|249.49|247.99|412
1618115100000|2021-04-11 04:25:00|249.48|247.98|250.49|248.99|250.63|249.13|249.29|247.79|557
1618115400000|2021-04-11 04:30:00|250.59|249.09|251.85|250.35|251.98|250.48|250.49|248.99|454
1618115700000|2021-04-11 04:35:00|251.81|250.31|252.28|250.78|252.81|251.31|251.27|249.77|549
1618116000000|2021-04-11 04:40:00|252.26|250.76|251.02|249.52|252.37|250.87|251.02|249.52|517
1618116300000|2021-04-11 04:45:00|251.03|249.53|250.55|249.05|251.25|249.75|250.14|248.64|634
1618116600000|2021-04-11 04:50:00|250.57|249.07|252.96|251.46|253.22|251.72|250.57|249.07|592
1618116900000|2021-04-11 04:55:00|252.95|251.45|252.68|251.18|253.16|251.66|252.5|251|458
1618117200000|2021-04-11 05:00:00|252.67|251.17|252.98|251.48|253.38|251.88|252.46|250.96|408
1618117500000|2021-04-11 05:05:00|252.95|251.45|253.17|251.67|253.29|251.79|252.7|251.2|326
1618117800000|2021-04-11 05:10:00|253.18|251.68|252.29|250.79|253.24|251.74|252.24|250.74|449
1618118100000|2021-04-11 05:15:00|252.3|250.8|255.89|254.39|256.01|254.51|252.28|250.78|658
1618118400000|2021-04-11 05:20:00|255.87|254.37|256.51|255.01|257.71|256.21|255.87|254.37|695
1618118700000|2021-04-11 05:25:00|256.52|255.02|259.72|258.22|259.74|258.24|256.52|255.02|745
1618119000000|2021-04-11 05:30:00|259.74|258.24|259.04|257.54|260.5|259|258.64|257.14|717
1618119300000|2021-04-11 05:35:00|259.02|257.52|260.62|259.12|260.68|259.18|257.73|256.23|686
1618119600000|2021-04-11 05:40:00|260.63|259.13|262.75|261.25|263.42|261.92|260.42|258.92|770
1618119900000|2021-04-11 05:45:00|262.76|261.26|261.94|260.44|263.89|262.39|261.63|260.13|719
1618120200000|2021-04-11 05:50:00|261.92|260.42|261.9|260.4|262.33|260.83|261.13|259.63|692
1618120500000|2021-04-11 05:55:00|261.89|260.39|260.2|258.7|262.82|261.32|260.08|258.58|708
1618120800000|2021-04-11 06:00:00|260.21|258.71|258.51|257.01|261.25|259.75|258.36|256.86|724
1618121100000|2021-04-11 06:05:00|258.5|257|257.78|256.28|259.03|257.53|257.14|255.64|688
1618121400000|2021-04-11 06:10:00|257.76|256.26|257.44|255.94|258.67|257.17|256.89|255.39|667
1618121700000|2021-04-11 06:15:00|257.31|255.81|258.68|257.18|259.38|257.88|257.27|255.77|706
1618122000000|2021-04-11 06:20:00|258.69|257.19|258.82|257.32|259.11|257.61|258.23|256.73|607
1618122300000|2021-04-11 06:25:00|258.81|257.31|256.51|255.01|258.82|257.32|255.77|254.27|579
1618122600000|2021-04-11 06:30:00|256.52|255.02|255.86|254.36|257.15|255.65|255.5|254|669
1618122900000|2021-04-11 06:35:00|255.85|254.35|256.18|254.68|256.24|254.74|254.53|253.03|725
1618123200000|2021-04-11 06:40:00|256.19|254.69|256.32|254.82|256.59|255.09|254.87|253.37|678
1618123500000|2021-04-11 06:45:00|256.34|254.84|257.94|256.44|257.94|256.44|256.29|254.79|654
1618123800000|2021-04-11 06:50:00|257.93|256.43|256.86|255.36|257.94|256.44|256.79|255.29|454
1618124100000|2021-04-11 06:55:00|256.87|255.37|256.71|255.21|257.24|255.74|256.5|255|414
1618124400000|2021-04-11 07:00:00|256.7|255.2|256.24|254.74|257.16|255.66|255.63|254.13|551
1618124700000|2021-04-11 07:05:00|256.25|254.75|256.3|254.8|257.02|255.52|255.9|254.4|573
1618125000000|2021-04-11 07:10:00|256.29|254.79|255.25|253.75|256.35|254.85|254.19|252.69|711
1618125300000|2021-04-11 07:15:00|255.26|253.76|257.86|256.36|258.02|256.52|255.19|253.69|604
1618125600000|2021-04-11 07:20:00|257.87|256.37|257.49|255.99|257.95|256.45|256.65|255.15|519
1618125900000|2021-04-11 07:25:00|257.48|255.98|258.26|256.76|258.35|256.85|257.26|255.76|468
1618126200000|2021-04-11 07:30:00|258.27|256.77|256.75|255.25|258.4|256.9|256.69|255.19|518
1618126500000|2021-04-11 07:35:00|256.76|255.26|256.14|254.64|257.08|255.58|255.96|254.46|529
1618126800000|2021-04-11 07:40:00|256.13|254.63|257.04|255.54|257.42|255.92|256.11|254.61|475
1618127100000|2021-04-11 07:45:00|257.06|255.56|258.37|256.87|258.39|256.89|257.06|255.56|485
1618127400000|2021-04-11 07:50:00|258.36|256.86|258.83|257.33|260.67|259.17|258.08|256.58|643
1618127700000|2021-04-11 07:55:00|258.82|257.32|258.26|256.76|259.22|257.72|258.16|256.66|563
1618128000000|2021-04-11 08:00:00|258.29|256.79|259.24|257.74|259.91|258.41|258.26|256.76|732
1618128300000|2021-04-11 08:05:00|259.25|257.75|262.18|260.68|262.19|260.69|259.25|257.75|679
1618128600000|2021-04-11 08:10:00|262.19|260.69|262.42|260.92|262.42|260.92|261.27|259.77|620
1618128900000|2021-04-11 08:15:00|262.41|260.91|261.54|260.04|263.19|261.69|261.23|259.73|609
1618129200000|2021-04-11 08:20:00|261.53|260.03|261.98|260.48|262.58|261.08|260.96|259.46|707
1618129500000|2021-04-11 08:25:00|262|260.5|260.83|259.33|262.01|260.51|260.46|258.96|571
1618129800000|2021-04-11 08:30:00|260.84|259.34|259.74|258.24|260.84|259.34|259.47|257.97|649
1618130100000|2021-04-11 08:35:00|259.75|258.25|259.27|257.77|259.88|258.38|259.13|257.63|479
1618130400000|2021-04-11 08:40:00|259.26|257.76|260.15|258.65|260.23|258.73|258.87|257.37|564
1618130700000|2021-04-11 08:45:00|260.17|258.67|259.74|258.24|260.7|259.2|259.74|258.24|462
1618131000000|2021-04-11 08:50:00|259.76|258.26|260.72|259.22|260.73|259.23|258.73|257.23|587
1618131300000|2021-04-11 08:55:00|260.73|259.23|259.26|257.76|260.88|259.38|259.03|257.53|565
1618131600000|2021-04-11 09:00:00|259.27|257.77|259.5|258|260.09|258.59|258.89|257.39|542
1618131900000|2021-04-11 09:05:00|259.49|257.99|258.44|256.94|259.96|258.46|258.39|256.89|552
1618132200000|2021-04-11 09:10:00|258.42|256.92|256.94|255.44|258.54|257.04|256.38|254.88|597
1618132500000|2021-04-11 09:15:00|256.93|255.43|256.07|254.57|257.18|255.68|255.8|254.3|689
1618132800000|2021-04-11 09:20:00|256.08|254.58|256.54|255.04|256.8|255.3|255.29|253.79|611
1618133100000|2021-04-11 09:25:00|256.55|255.05|257.54|256.04|258.04|256.54|256.55|255.05|570
1618133400000|2021-04-11 09:30:00|257.53|256.03|254.97|253.47|257.88|256.38|254.86|253.36|632
1618133700000|2021-04-11 09:35:00|254.96|253.46|255.2|253.7|256.16|254.66|253.37|251.87|717
1618134000000|2021-04-11 09:40:00|255.21|253.71|255.53|254.03|256.14|254.64|254.89|253.39|584
1618134300000|2021-04-11 09:45:00|255.51|254.01|256.56|255.06|257.12|255.62|255.35|253.85|534
1618134600000|2021-04-11 09:50:00|256.55|255.05|256.71|255.21|256.87|255.37|256.34|254.84|404
1618134900000|2021-04-11 09:55:00|256.73|255.23|256.66|255.16|257.47|255.97|256|254.5|507
1618135200000|2021-04-11 10:00:00|256.71|255.21|256.86|255.36|257.47|255.97|256.37|254.87|473
1618135500000|2021-04-11 10:05:00|256.85|255.35|257.05|255.55|257.24|255.74|256.31|254.81|495
1618135800000|2021-04-11 10:10:00|257.03|255.53|259.91|258.41|259.96|258.46|256.87|255.37|604
1618136100000|2021-04-11 10:15:00|259.9|258.4|259.7|258.2|260.44|258.94|258.95|257.45|737
1618136400000|2021-04-11 10:20:00|259.69|258.19|257.46|255.96|259.69|258.19|257.45|255.95|621
1618136700000|2021-04-11 10:25:00|257.45|255.95|255.59|254.09|258.39|256.89|255.59|254.09|729
1618137000000|2021-04-11 10:30:00|255.56|254.06|256.11|254.61|256.56|255.06|255.5|254|603
1618137300000|2021-04-11 10:35:00|256.12|254.62|256.79|255.29|256.9|255.4|256.1|254.6|428
1618137600000|2021-04-11 10:40:00|256.8|255.3|255.55|254.05|257.04|255.54|255.45|253.95|458
1618137900000|2021-04-11 10:45:00|255.57|254.07|256.16|254.66|256.56|255.06|254.9|253.4|668
1618138200000|2021-04-11 10:50:00|256.15|254.65|254.9|253.4|256.21|254.71|254.8|253.3|599
1618138500000|2021-04-11 10:55:00|254.91|253.41|255.12|253.62|255.41|253.91|254.44|252.94|567
1618138800000|2021-04-11 11:00:00|255.13|253.63|256.71|255.21|256.71|255.21|255.11|253.61|565
1618139100000|2021-04-11 11:05:00|256.69|255.19|256.63|255.13|257.28|255.78|256.49|254.99|534
1618139400000|2021-04-11 11:10:00|256.65|255.15|255.3|253.8|256.74|255.24|255.15|253.65|601
1618139700000|2021-04-11 11:15:00|255.32|253.82|255.86|254.36|255.87|254.37|253.71|252.21|757
1618140000000|2021-04-11 11:20:00|255.83|254.33|256.21|254.71|257.21|255.71|255.82|254.32|705
1618140300000|2021-04-11 11:25:00|256.2|254.7|256.45|254.95|256.89|255.39|255.71|254.21|648
1618140600000|2021-04-11 11:30:00|256.46|254.96|257.51|256.01|257.64|256.14|256.28|254.78|608
1618140900000|2021-04-11 11:35:00|257.5|256|258.05|256.55|259.29|257.79|257.22|255.72|694
1618141200000|2021-04-11 11:40:00|258.04|256.54|259.22|257.72|259.57|258.07|258.03|256.53|646
1618141500000|2021-04-11 11:45:00|259.25|257.75|259.62|258.12|260.34|258.84|259.18|257.68|665
1618141800000|2021-04-11 11:50:00|259.61|258.11|259.56|258.06|259.92|258.42|258.56|257.06|577
1618142100000|2021-04-11 11:55:00|259.55|258.05|258.44|256.94|260.04|258.54|257.82|256.32|657
1618142400000|2021-04-11 12:00:00|258.42|256.92|257.59|256.09|259.05|257.55|257.4|255.9|718
1618142700000|2021-04-11 12:05:00|257.57|256.07|258|256.5|258.58|257.08|257.57|256.07|599
1618143000000|2021-04-11 12:10:00|257.99|256.49|256.01|254.51|257.99|256.49|255.86|254.36|628
1618143300000|2021-04-11 12:15:00|256|254.5|254.91|253.41|256.2|254.7|254.82|253.32|548
1618143600000|2021-04-11 12:20:00|254.9|253.4|254.39|252.89|255.21|253.71|254.33|252.83|558
1618143900000|2021-04-11 12:25:00|254.4|252.9|254.4|252.9|254.71|253.21|253.23|251.73|616
1618144200000|2021-04-11 12:30:00|254.39|252.89|253.98|252.48|255.01|253.51|253.81|252.31|539
1618144500000|2021-04-11 12:35:00|253.97|252.47|254.1|252.6|254.28|252.78|253.01|251.51|588
1618144800000|2021-04-11 12:40:00|254.09|252.59|253.01|251.51|254.12|252.62|252.88|251.38|516
1618145100000|2021-04-11 12:45:00|253.13|251.63|253.93|252.43|254.2|252.7|252.83|251.33|583
1618145400000|2021-04-11 12:50:00|253.91|252.41|252.11|250.61|253.98|252.48|251.74|250.24|615
1618145700000|2021-04-11 12:55:00|252.12|250.62|253.99|252.49|253.99|252.49|252.1|250.6|591
1618146000000|2021-04-11 13:00:00|253.98|252.48|253.64|252.14|254.18|252.68|253.26|251.76|580
1618146300000|2021-04-11 13:05:00|253.7|252.2|252.81|251.31|254.09|252.59|252.43|250.93|559
1618146600000|2021-04-11 13:10:00|252.79|251.29|253.29|251.79|253.44|251.94|252.22|250.72|630
1618146900000|2021-04-11 13:15:00|253.3|251.8|253.6|252.1|254.17|252.67|253|251.5|629
1618147200000|2021-04-11 13:20:00|253.61|252.11|252.92|251.42|253.71|252.21|252.58|251.08|592
1618147500000|2021-04-11 13:25:00|252.93|251.43|250.84|249.34|253.25|251.75|250.84|249.34|603
1618147800000|2021-04-11 13:30:00|250.82|249.32|249.39|247.89|251.37|249.87|249|247.5|746
1618148100000|2021-04-11 13:35:00|249.38|247.88|251.24|249.74|251.24|249.74|249.38|247.88|765
1618148400000|2021-04-11 13:40:00|251.25|249.75|251.33|249.83|251.88|250.38|251.03|249.53|676
1618148700000|2021-04-11 13:45:00|251.32|249.82|249.97|248.47|251.77|250.27|249.78|248.28|658
1618149000000|2021-04-11 13:50:00|249.95|248.45|250.61|249.11|250.64|249.14|249.76|248.26|673
1618149300000|2021-04-11 13:55:00|250.6|249.1|249.31|247.81|250.8|249.3|249.26|247.76|666
1618149600000|2021-04-11 14:00:00|249.32|247.82|250.42|248.92|250.63|249.13|248.77|247.27|702
1618149900000|2021-04-11 14:05:00|250.41|248.91|252.03|250.53|252.07|250.57|250.41|248.91|620
1618150200000|2021-04-11 14:10:00|252.05|250.55|251.89|250.39|252.54|251.04|251.67|250.17|586
1618150500000|2021-04-11 14:15:00|251.88|250.38|251.51|250.01|251.89|250.39|250.88|249.38|640
1618150800000|2021-04-11 14:20:00|251.49|249.99|252.82|251.32|252.83|251.33|251.49|249.99|443
1618151100000|2021-04-11 14:25:00|252.81|251.31|253.08|251.58|253.08|251.58|252.47|250.97|563
1618151400000|2021-04-11 14:30:00|253.09|251.59|253.74|252.24|253.97|252.47|253.07|251.57|501
1618151700000|2021-04-11 14:35:00|253.71|252.21|253.04|251.54|253.85|252.35|252.68|251.18|583
1618152000000|2021-04-11 14:40:00|253.03|251.53|252.34|250.84|253.04|251.54|252.18|250.68|458
1618152300000|2021-04-11 14:45:00|252.35|250.85|252.23|250.73|252.53|251.03|251.88|250.38|443
1618152600000|2021-04-11 14:50:00|252.24|250.74|252.72|251.22|252.92|251.42|251.99|250.49|436
1618152900000|2021-04-11 14:55:00|252.71|251.21|252.56|251.06|252.83|251.33|252|250.5|394
1618153200000|2021-04-11 15:00:00|252.57|251.07|253.73|252.23|253.8|252.3|252.45|250.95|511
1618153500000|2021-04-11 15:05:00|253.74|252.24|253.51|252.01|253.81|252.31|253.11|251.61|505
1618153800000|2021-04-11 15:10:00|253.5|252|253.99|252.49|254.18|252.68|253.41|251.91|453
1618154100000|2021-04-11 15:15:00|254|252.5|254.45|252.95|254.5|253|253.5|252|520
1618154400000|2021-04-11 15:20:00|254.46|252.96|254.5|253|254.54|253.04|254.2|252.7|415
1618154700000|2021-04-11 15:25:00|254.51|253.01|253.94|252.44|254.55|253.05|253.71|252.21|366
1618155000000|2021-04-11 15:30:00|253.93|252.43|253.95|252.45|254.1|252.6|253.31|251.81|535
1618155300000|2021-04-11 15:35:00|253.94|252.44|253.38|251.88|254.43|252.93|253.37|251.87|489
1618155600000|2021-04-11 15:40:00|253.39|251.89|253.7|252.2|253.71|252.21|252.58|251.08|516
1618155900000|2021-04-11 15:45:00|253.71|252.21|254.1|252.6|254.23|252.73|253.49|251.99|415
1618156200000|2021-04-11 15:50:00|254.09|252.59|253.85|252.35|254.38|252.88|253.74|252.24|444
1618156500000|2021-04-11 15:55:00|253.86|252.36|253.16|251.66|253.86|252.36|253.15|251.65|380
1618156800000|2021-04-11 16:00:00|253.15|251.65|252.81|251.31|253.85|252.35|252.29|250.79|664
1618157100000|2021-04-11 16:05:00|252.8|251.3|253.71|252.21|254.3|252.8|252.41|250.91|645
1618157400000|2021-04-11 16:10:00|253.67|252.17|252.37|250.87|253.85|252.35|252.29|250.79|658
1618157700000|2021-04-11 16:15:00|252.36|250.86|251.81|250.31|252.46|250.96|251.38|249.88|562
1618158000000|2021-04-11 16:20:00|251.84|250.34|250.31|248.81|251.9|250.4|250.12|248.62|600
1618158300000|2021-04-11 16:25:00|250.24|248.74|250.15|248.65|250.46|248.96|249.85|248.35|589
1618158600000|2021-04-11 16:30:00|250.14|248.64|249.74|248.24|250.25|248.75|249.23|247.73|550
1618158900000|2021-04-11 16:35:00|249.73|248.23|249.6|248.1|250.02|248.52|249.46|247.96|355
1618159200000|2021-04-11 16:40:00|249.61|248.11|247.88|246.38|249.65|248.15|247.36|245.86|690
1618159500000|2021-04-11 16:45:00|247.87|246.37|248.42|246.92|248.77|247.27|247.84|246.34|619
1618159800000|2021-04-11 16:50:00|248.43|246.93|246.77|245.27|248.43|246.93|246.58|245.08|544
1618160100000|2021-04-11 16:55:00|246.78|245.28|246.94|245.44|247.17|245.67|246.39|244.89|559
1618160400000|2021-04-11 17:00:00|246.95|245.45|246.65|245.15|247.6|246.1|246.44|244.94|526
1618160700000|2021-04-11 17:05:00|246.61|245.11|246.6|245.1|246.72|245.22|245.41|243.91|625
1618161000000|2021-04-11 17:10:00|246.61|245.11|247.59|246.09|247.72|246.22|246.05|244.55|689
1618161300000|2021-04-11 17:15:00|247.58|246.08|248.01|246.51|248.31|246.81|246.88|245.38|582
1618161600000|2021-04-11 17:20:00|247.96|246.46|248.24|246.74|248.79|247.29|247.89|246.39|425
1618161900000|2021-04-11 17:25:00|248.25|246.75|248.78|247.28|249.15|247.65|248.1|246.6|473
1618162200000|2021-04-11 17:30:00|248.71|247.21|249.33|247.83|249.33|247.83|248.12|246.62|537
1618162500000|2021-04-11 17:35:00|249.32|247.82|250.03|248.53|250.27|248.77|249.21|247.71|564
1618162800000|2021-04-11 17:40:00|250.02|248.52|249.84|248.34|250.14|248.64|249.46|247.96|447
1618163100000|2021-04-11 17:45:00|249.83|248.33|248.81|247.31|249.91|248.41|248.76|247.26|422
1618163400000|2021-04-11 17:50:00|248.82|247.32|249.66|248.16|249.82|248.32|248.81|247.31|456
1618163700000|2021-04-11 17:55:00|249.64|248.14|249.8|248.3|250.29|248.79|249.17|247.67|511
1618164000000|2021-04-11 18:00:00|249.81|248.31|249.2|247.7|250.12|248.62|249.19|247.69|379
1618164300000|2021-04-11 18:05:00|249.19|247.69|249.55|248.05|249.64|248.14|249.01|247.51|429
1618164600000|2021-04-11 18:10:00|249.54|248.04|249.24|247.74|249.85|248.35|249.06|247.56|420
1618164900000|2021-04-11 18:15:00|249.25|247.75|249.5|248|249.67|248.17|249.24|247.74|348
1618165200000|2021-04-11 18:20:00|249.51|248.01|249.28|247.78|249.66|248.16|249.19|247.69|361
1618165500000|2021-04-11 18:25:00|249.27|247.77|249.77|248.27|249.83|248.33|249.26|247.76|405
1618165800000|2021-04-11 18:30:00|249.79|248.29|251.82|250.32|251.85|250.35|249.79|248.29|508
1618166100000|2021-04-11 18:35:00|251.81|250.31|250.81|249.31|251.81|250.31|250.44|248.94|541
1618166400000|2021-04-11 18:40:00|250.8|249.3|250.42|248.92|250.96|249.46|250.02|248.52|447
1618166700000|2021-04-11 18:45:00|250.43|248.93|250.84|249.34|251.02|249.52|250.4|248.9|406
1618167000000|2021-04-11 18:50:00|250.83|249.33|251.25|249.75|251.25|249.75|250.57|249.07|358
1618167300000|2021-04-11 18:55:00|251.26|249.76|251.67|250.17|252.57|251.07|251.17|249.67|491
1618167600000|2021-04-11 19:00:00|251.66|250.16|251.95|250.45|252.23|250.73|251.62|250.12|410
1618167900000|2021-04-11 19:05:00|251.94|250.44|251.5|250|252.18|250.68|251.49|249.99|394
1618168200000|2021-04-11 19:10:00|251.49|249.99|251.29|249.79|251.49|249.99|250.67|249.17|568
1618168500000|2021-04-11 19:15:00|251.28|249.78|252.77|251.27|252.77|251.27|251.24|249.74|564
1618168800000|2021-04-11 19:20:00|252.76|251.26|253.18|251.68|253.6|252.1|252.71|251.21|580
1618169100000|2021-04-11 19:25:00|253.17|251.67|252.32|249.82|253.19|251.69|251.32|248.82|706
1618169400000|2021-04-11 19:30:00|252.33|249.83|250.64|248.14|252.33|249.83|250.33|247.83|676
1618169700000|2021-04-11 19:35:00|250.65|248.15|252.15|249.65|252.29|249.79|250.65|248.15|565
1618170000000|2021-04-11 19:40:00|252.16|249.66|251.51|249.01|252.25|249.75|251.51|249.01|513
1618170300000|2021-04-11 19:45:00|251.52|249.02|251.07|248.57|251.68|249.18|250.84|248.34|453
1618170600000|2021-04-11 19:50:00|251.03|248.53|252.13|249.63|252.21|249.71|250.95|248.45|404
1618170900000|2021-04-11 19:55:00|252.16|249.66|251.44|248.94|252.17|249.67|251.37|248.87|513
1618171200000|2021-04-11 20:00:00|251.45|248.95|251.03|248.53|251.66|249.16|250.82|248.32|515
1618171500000|2021-04-11 20:05:00|251.04|248.54|251.58|249.08|251.63|249.13|250.7|248.2|392
1618171800000|2021-04-11 20:10:00|251.57|249.07|251.4|248.9|251.81|249.31|251.32|248.82|438
1618172100000|2021-04-11 20:15:00|251.38|248.88|252.28|249.78|252.34|249.84|251.08|248.58|358
1618172400000|2021-04-11 20:20:00|252.29|249.79|252.87|250.37|253.07|250.57|252.03|249.53|505
1618172700000|2021-04-11 20:25:00|252.86|250.36|252.16|249.66|252.86|250.36|252.11|249.61|393
1618173000000|2021-04-11 20:30:00|252.11|249.61|251.47|248.97|252.2|249.7|251.46|248.96|372
1618173300000|2021-04-11 20:35:00|251.46|248.96|251.18|248.68|251.57|249.07|251.01|248.51|431
1618173600000|2021-04-11 20:40:00|251.16|248.66|250.97|248.47|251.32|248.82|250.83|248.33|398
1618173900000|2021-04-11 20:45:00|250.98|248.48|250.9|248.4|251.15|248.65|250.58|248.08|372
1618174200000|2021-04-11 20:50:00|250.87|248.37|251.04|248.54|251.06|248.56|250.52|248.02|368
1618174500000|2021-04-11 20:55:00|251.05|248.55|252.04|249.54|252.09|249.59|251|248.5|384
1618174800000|2021-04-11 21:00:00|252.05|249.55|250.84|248.34|252.05|249.55|250.78|248.28|405
1618175100000|2021-04-11 21:05:00|250.85|248.35|249.68|247.18|250.85|248.35|249.09|246.59|454
1618175400000|2021-04-11 21:10:00|249.64|247.14|249.48|246.98|250.38|247.88|249.46|246.96|480
1618175700000|2021-04-11 21:15:00|249.47|246.97|249.03|246.53|249.47|246.97|249.01|246.51|243
1618176000000|2021-04-11 21:20:00|249.04|246.54|249.17|246.67|249.21|246.71|248.92|246.42|274
1618176300000|2021-04-11 21:25:00|249.16|246.66|248.99|246.49|249.17|246.67|248.97|246.47|224
1618176600000|2021-04-11 21:30:00|248.98|246.48|249.57|247.07|249.6|247.1|248.4|245.9|385
1618176900000|2021-04-11 21:35:00|249.55|247.05|250.47|247.97|250.47|247.97|249.12|246.62|388
1618177200000|2021-04-11 21:40:00|250.45|247.95|249.96|247.46|250.96|248.46|248.89|246.39|427
1618177500000|2021-04-11 21:45:00|249.93|247.43|248.67|246.17|249.94|247.44|248.38|245.88|499
1618177800000|2021-04-11 21:50:00|248.68|246.18|248.84|246.34|249.18|246.68|247.99|245.49|533
1618178100000|2021-04-11 21:55:00|248.85|246.35|248.13|246.63|248.88|246.69|247.61|246.04|462
1618178400000|2021-04-11 22:00:00|248.14|246.64|247.68|246.18|248.34|246.84|247.64|246.14|497
1618178700000|2021-04-11 22:05:00|247.69|246.19|247.89|246.39|247.89|246.39|247.24|245.74|523
1618179000000|2021-04-11 22:10:00|247.94|246.44|248.95|247.45|248.95|247.45|247.57|246.07|457
1618179300000|2021-04-11 22:15:00|248.96|247.46|249.62|248.12|249.62|248.12|248.35|246.85|526
1618179600000|2021-04-11 22:20:00|249.64|248.14|250.92|249.42|251.28|249.78|249.35|247.85|648
1618179900000|2021-04-11 22:25:00|250.93|249.43|249.82|248.32|251.65|250.15|248.96|247.46|705
1618180200000|2021-04-11 22:30:00|249.79|248.29|249.71|248.21|250.41|248.91|249.6|248.1|695
1618180500000|2021-04-11 22:35:00|249.7|248.2|248.93|247.43|249.73|248.23|248.84|247.34|533
1618180800000|2021-04-11 22:40:00|248.91|247.41|249.53|248.03|250.5|249|248.88|247.38|498
1618181100000|2021-04-11 22:45:00|249.55|248.05|250|248.5|250.2|248.7|249.46|247.96|565
1618181400000|2021-04-11 22:50:00|249.99|248.49|250.17|248.67|251.12|249.62|249.95|248.45|540
1618181700000|2021-04-11 22:55:00|250.16|248.66|251.12|249.62|251.13|249.63|249.76|248.26|538
1618182000000|2021-04-11 23:00:00|251.11|249.61|250.23|248.73|251.54|250.04|249.72|248.22|670
1618182300000|2021-04-11 23:05:00|250.22|248.72|249.97|248.47|250.53|249.03|249.78|248.28|574
1618182600000|2021-04-11 23:10:00|249.98|248.48|249.75|248.25|250.66|249.16|249.51|248.01|526
1618182900000|2021-04-11 23:15:00|249.74|248.24|250.22|248.72|250.35|248.85|249.72|248.22|459
1618183200000|2021-04-11 23:20:00|250.19|248.69|249.94|248.44|250.25|248.75|249.85|248.35|503
1618183500000|2021-04-11 23:25:00|249.92|248.42|249.81|248.31|249.92|248.42|249.07|247.57|451
1618183800000|2021-04-11 23:30:00|249.82|248.32|249.49|247.99|249.82|248.32|249.02|247.52|448
1618184100000|2021-04-11 23:35:00|249.5|248|250.71|249.21|250.71|249.21|249.21|247.71|526
1618184400000|2021-04-11 23:40:00|250.7|249.2|253.2|251.7|253.64|252.14|250.37|248.87|699
1618184700000|2021-04-11 23:45:00|253.21|251.71|254.8|253.3|255.06|253.56|253.21|251.71|753
1618185000000|2021-04-11 23:50:00|254.82|253.32|253.59|252.09|254.82|253.32|253.17|251.67|633
1618185300000|2021-04-11 23:55:00|253.57|252.07|253.07|251.57|253.65|252.15|252.89|251.39|530
1618185600000|2021-04-12 00:00:00|253.08|251.58|255.03|253.53|255.59|254.09|253.08|251.58|804
1618185900000|2021-04-12 00:05:00|255.05|253.55|252.86|251.36|255.67|254.17|252.86|251.36|764
1618186200000|2021-04-12 00:10:00|252.85|251.35|251.73|250.23|253.34|251.84|251.5|250|678
1618186500000|2021-04-12 00:15:00|251.69|250.19|251.07|249.57|251.78|250.28|250.6|249.1|592
1618186800000|2021-04-12 00:20:00|251.06|249.56|249.73|248.23|251.09|249.59|249.71|248.21|656
1618187100000|2021-04-12 00:25:00|249.69|248.19|249.17|247.67|249.76|248.26|248.96|247.46|598
1618187400000|2021-04-12 00:30:00|249.18|247.68|250.21|248.71|250.27|248.77|249.16|247.66|531
1618187700000|2021-04-12 00:35:00|250.19|248.69|250.6|249.1|250.79|249.29|250.06|248.56|509
1618188000000|2021-04-12 00:40:00|250.61|249.11|249.95|248.45|250.66|249.16|249.81|248.31|482
1618188300000|2021-04-12 00:45:00|249.96|248.46|248.36|246.86|250.03|248.53|248.11|246.61|538
1618188600000|2021-04-12 00:50:00|248.37|246.87|249.26|247.76|249.48|247.98|248.37|246.87|451
1618188900000|2021-04-12 00:55:00|249.25|247.75|249.44|247.94|249.46|247.96|248.57|247.07|497
1618189200000|2021-04-12 01:00:00|249.46|247.96|250.87|249.37|251.05|249.55|249.45|247.95|506
1618189500000|2021-04-12 01:05:00|250.88|249.38|250.66|249.16|251.37|249.87|250.32|248.82|471
1618189800000|2021-04-12 01:10:00|250.67|249.17|250.78|249.28|250.85|249.35|250.03|248.53|436
1618190100000|2021-04-12 01:15:00|250.76|249.26|252.17|250.67|252.26|250.76|250.75|249.25|527
1618190400000|2021-04-12 01:20:00|252.16|250.66|252.69|251.19|253.36|251.86|251.58|250.08|562
1618190700000|2021-04-12 01:25:00|252.67|251.17|252.44|250.94|253.18|251.68|251.68|250.18|512
1618191000000|2021-04-12 01:30:00|252.43|250.93|253.63|252.13|253.64|252.14|252.3|250.8|581
1618191300000|2021-04-12 01:35:00|253.64|252.14|255.24|253.74|255.27|253.77|253.56|252.06|648
1618191600000|2021-04-12 01:40:00|255.25|253.75|255.66|254.16|256.56|255.06|254.94|253.44|684
1618191900000|2021-04-12 01:45:00|255.63|254.13|255.06|253.56|255.97|254.47|255.04|253.54|486
1618192200000|2021-04-12 01:50:00|255.07|253.57|255.86|254.36|256.18|254.68|254.89|253.39|586
1618192500000|2021-04-12 01:55:00|255.85|254.35|254.73|253.23|255.85|254.35|254.15|252.65|575
1618192800000|2021-04-12 02:00:00|254.78|253.28|254.54|253.04|254.78|253.28|253.88|252.38|633
1618193100000|2021-04-12 02:05:00|254.58|253.08|253.17|251.67|254.58|253.08|253.17|251.67|600
1618193400000|2021-04-12 02:10:00|253.21|251.71|253.65|252.15|253.65|252.15|252.5|251|552
1618193700000|2021-04-12 02:15:00|253.66|252.16|253.51|252.01|254.06|252.56|253.24|251.74|407
1618194000000|2021-04-12 02:20:00|253.5|252|253.37|251.87|253.51|252.01|252.84|251.34|393
1618194300000|2021-04-12 02:25:00|253.38|251.88|253.77|252.27|253.94|252.44|252.97|251.47|447
1618194600000|2021-04-12 02:30:00|253.74|252.24|254.28|252.78|254.67|253.17|253.64|252.14|479
1618194900000|2021-04-12 02:35:00|254.16|252.66|253.3|251.8|254.33|252.83|252.91|251.41|510
1618195200000|2021-04-12 02:40:00|253.29|251.79|252.33|250.83|253.45|251.95|252.1|250.6|579
1618195500000|2021-04-12 02:45:00|252.3|250.8|251.69|250.19|252.63|251.13|251.3|249.8|535
1618195800000|2021-04-12 02:50:00|251.7|250.2|252.03|250.53|252.14|250.64|251.44|249.94|562
1618196100000|2021-04-12 02:55:00|252.02|250.52|251.11|249.61|252.03|250.53|251.09|249.59|476
1618196400000|2021-04-12 03:00:00|251.09|249.59|250.87|249.37|251.37|249.87|250.49|248.99|609
1618196700000|2021-04-12 03:05:00|250.88|249.38|250.65|249.15|251.25|249.75|250.63|249.13|412
1618197000000|2021-04-12 03:10:00|250.67|249.17|250.59|249.09|250.74|249.24|250.35|248.85|393
1618197300000|2021-04-12 03:15:00|250.57|249.07|251.28|249.78|251.73|250.23|250.54|249.04|351
1618197600000|2021-04-12 03:20:00|251.2|249.7|252.47|250.97|253.09|251.59|251.19|249.69|537
1618197900000|2021-04-12 03:25:00|252.49|250.99|252.74|251.24|252.83|251.33|251.82|250.32|587
1618198200000|2021-04-12 03:30:00|252.73|251.23|252.32|250.82|253.19|251.69|252.2|250.7|638
1618198500000|2021-04-12 03:35:00|252.31|250.81|251.3|249.8|252.51|251.01|250.62|249.12|555
1618198800000|2021-04-12 03:40:00|251.29|249.79|253.68|252.18|253.89|252.39|251.24|249.74|715
1618199100000|2021-04-12 03:45:00|253.66|252.16|253.69|252.19|254.19|252.69|253.03|251.53|714
1618199400000|2021-04-12 03:50:00|253.71|252.21|254.45|252.95|254.46|252.96|253.38|251.88|521
1618199700000|2021-04-12 03:55:00|254.46|252.96|254.77|253.27|254.8|253.3|254.02|252.52|512
1618200000000|2021-04-12 04:00:00|254.76|253.26|253.63|252.13|255.39|253.89|253.63|252.13|599
1618200300000|2021-04-12 04:05:00|253.65|252.15|255.16|253.66|255.17|253.67|253.58|252.08|608
1618200600000|2021-04-12 04:10:00|255.17|253.67|255.59|254.09|255.7|254.2|254.87|253.37|533
1618200900000|2021-04-12 04:15:00|255.58|254.08|255.16|253.66|255.81|254.31|254.78|253.28|447
1618201200000|2021-04-12 04:20:00|255.15|253.65|254.81|253.31|255.5|254|254.42|252.92|496
1618201500000|2021-04-12 04:25:00|254.8|253.3|254.23|252.73|255.12|253.62|254.21|252.71|519
1618201800000|2021-04-12 04:30:00|254.24|252.74|253.91|252.41|254.54|253.04|253.71|252.21|585
1618202100000|2021-04-12 04:35:00|253.93|252.43|253.92|252.42|254.2|252.7|253.51|252.01|607
1618202400000|2021-04-12 04:40:00|253.94|252.44|254.29|252.79|254.48|252.98|253.78|252.28|446
1618202700000|2021-04-12 04:45:00|254.26|252.76|253.55|252.05|254.27|252.77|253.34|251.84|501
1618203000000|2021-04-12 04:50:00|253.54|252.04|253.52|252.02|253.79|252.29|253.44|251.94|345
1618203300000|2021-04-12 04:55:00|253.53|252.03|252.76|251.26|253.73|252.23|252.71|251.21|361
1618203600000|2021-04-12 05:00:00|252.77|251.27|252.57|251.07|253.38|251.88|252.36|250.86|491
1618203900000|2021-04-12 05:05:00|252.56|251.06|252.39|250.89|252.56|251.06|252.15|250.65|487
1618204200000|2021-04-12 05:10:00|252.4|250.9|253.79|252.29|253.98|252.48|252.32|250.82|453
1618204500000|2021-04-12 05:15:00|253.82|252.32|253.25|251.75|253.94|252.44|253.24|251.74|366
1618204800000|2021-04-12 05:20:00|253.28|251.78|253.29|251.79|253.58|252.08|253.25|251.75|338
1618205100000|2021-04-12 05:25:00|253.28|251.78|253.28|251.78|253.54|252.04|253.18|251.68|234
1618205400000|2021-04-12 05:30:00|253.27|251.77|252.41|250.91|253.27|251.77|252.37|250.87|288
1618205700000|2021-04-12 05:35:00|252.4|250.9|252.81|251.31|252.81|251.31|252.38|250.88|302
1618206000000|2021-04-12 05:40:00|252.8|251.3|253.23|251.73|253.38|251.88|252.8|251.3|315
1618206300000|2021-04-12 05:45:00|253.2|251.7|252.79|251.29|253.21|251.71|252.76|251.26|275
1618206600000|2021-04-12 05:50:00|252.8|251.3|254.52|253.02|254.52|253.02|252.76|251.26|485
1618206900000|2021-04-12 05:55:00|254.51|253.01|255.62|254.12|255.62|254.12|254.12|252.62|532
1618207200000|2021-04-12 06:00:00|255.63|254.13|254.53|253.03|255.92|254.42|253.97|252.47|487
1618207500000|2021-04-12 06:05:00|254.49|252.99|254.41|252.91|254.77|253.27|254.26|252.76|371
1618207800000|2021-04-12 06:10:00|254.42|252.92|254.27|252.77|254.57|253.07|254.14|252.64|307
1618208100000|2021-04-12 06:15:00|254.25|252.75|254.79|253.29|254.8|253.3|253.79|252.29|443
1618208400000|2021-04-12 06:20:00|254.78|253.28|254.34|252.84|255.11|253.61|254.31|252.81|520
1618208700000|2021-04-12 06:25:00|254.33|252.83|255.26|253.76|255.28|253.78|254.24|252.74|342
1618209000000|2021-04-12 06:30:00|255.24|253.74|255.81|254.31|256.07|254.57|255.23|253.73|562
1618209300000|2021-04-12 06:35:00|255.8|254.3|258.47|256.97|258.53|257.03|255.74|254.24|729
1618209600000|2021-04-12 06:40:00|258.46|256.96|257.61|256.11|258.65|257.15|257.38|255.88|716
1618209900000|2021-04-12 06:45:00|257.6|256.1|256.81|255.31|258.19|256.69|256.49|254.99|578
1618210200000|2021-04-12 06:50:00|256.82|255.32|257.34|255.84|257.37|255.87|256.8|255.3|618
1618210500000|2021-04-12 06:55:00|257.3|255.8|258.08|256.58|258.25|256.75|256.98|255.48|664
1618210800000|2021-04-12 07:00:00|258.1|256.6|256.72|255.22|258.4|256.9|256.62|255.12|655
1618211100000|2021-04-12 07:05:00|256.7|255.2|256.58|255.08|257.37|255.87|256.43|254.93|540
1618211400000|2021-04-12 07:10:00|256.59|255.09|256.02|254.52|256.99|255.49|256.01|254.51|534
1618211700000|2021-04-12 07:15:00|256.04|254.54|256.19|254.69|256.74|255.24|255.88|254.38|691
1618212000000|2021-04-12 07:20:00|256.18|254.68|255.84|254.34|256.65|255.15|255.76|254.26|606
1618212300000|2021-04-12 07:25:00|255.82|254.32|255.76|254.26|256.14|254.64|255.32|253.82|617
1618212600000|2021-04-12 07:30:00|255.77|254.27|254.89|253.39|255.97|254.47|254.89|253.39|648
1618212900000|2021-04-12 07:35:00|254.9|253.4|255.8|254.3|255.85|254.35|254.87|253.37|610
1618213200000|2021-04-12 07:40:00|255.81|254.31|257.5|256|257.78|256.28|255.64|254.14|683
1618213500000|2021-04-12 07:45:00|257.52|256.02|256.51|255.01|257.7|256.2|256.43|254.93|567
1618213800000|2021-04-12 07:50:00|256.53|255.03|257.1|255.6|257.37|255.87|256.43|254.93|543
1618214100000|2021-04-12 07:55:00|257.06|255.56|256.29|254.79|257.11|255.61|256.18|254.68|556
1618214400000|2021-04-12 08:00:00|256.3|254.8|259.19|257.69|259.19|257.69|256.09|254.59|668
1618214700000|2021-04-12 08:05:00|259.18|257.68|257.74|256.24|259.51|258.01|257.68|256.18|744
1618215000000|2021-04-12 08:10:00|257.67|256.17|257.96|256.46|258.55|257.05|257.65|256.15|533
1618215300000|2021-04-12 08:15:00|257.95|256.45|257.73|256.23|258.59|257.09|257.54|256.04|475
1618215600000|2021-04-12 08:20:00|257.74|256.24|257.69|256.19|258.16|256.66|257.42|255.92|451
1618215900000|2021-04-12 08:25:00|257.68|256.18|257.28|255.78|257.85|256.35|257.03|255.53|448
1618216200000|2021-04-12 08:30:00|257.3|255.8|256.34|254.84|257.7|256.2|256.33|254.83|364
1618216500000|2021-04-12 08:35:00|256.33|254.83|256.31|254.81|256.79|255.29|256.14|254.64|488
1618216800000|2021-04-12 08:40:00|256.32|254.82|255.9|254.4|256.48|254.98|255.9|254.4|287
1618217100000|2021-04-12 08:45:00|255.91|254.41|257.06|255.56|257.46|255.96|255.9|254.4|521
1618217400000|2021-04-12 08:50:00|257.07|255.57|256.16|254.66|257.57|256.07|256.15|254.65|504
1618217700000|2021-04-12 08:55:00|256.15|254.65|256.32|254.82|256.47|254.97|256.06|254.56|388
1618218000000|2021-04-12 09:00:00|256.31|254.81|255.92|254.42|256.37|254.87|255.58|254.08|355
1618218300000|2021-04-12 09:05:00|255.93|254.43|255.99|254.49|256.35|254.85|255.55|254.05|497
1618218600000|2021-04-12 09:10:00|255.98|254.48|254.85|253.35|256.31|254.81|254.65|253.15|577
1618218900000|2021-04-12 09:15:00|254.82|253.32|255.24|253.74|255.89|254.39|254.74|253.24|575
1618219200000|2021-04-12 09:20:00|255.22|253.72|255.56|254.06|256.01|254.51|255.11|253.61|522
1618219500000|2021-04-12 09:25:00|255.58|254.08|255.62|254.12|255.93|254.43|255.42|253.92|463
1618219800000|2021-04-12 09:30:00|255.63|254.13|256.46|254.96|256.55|255.05|255.23|253.73|535
1618220100000|2021-04-12 09:35:00|256.47|254.97|252.94|251.44|256.49|254.99|252.89|251.39|668
1618220400000|2021-04-12 09:40:00|252.95|251.45|251.77|250.27|253.77|252.27|251.18|249.68|800
1618220700000|2021-04-12 09:45:00|251.8|250.3|253.13|251.63|253.31|251.81|251.52|250.02|807
1618221000000|2021-04-12 09:50:00|253.14|251.64|251.65|250.15|253.18|251.68|251.65|250.15|655
1618221300000|2021-04-12 09:55:00|251.67|250.17|250.88|249.38|251.67|250.17|248.23|246.73|707
1618221600000|2021-04-12 10:00:00|250.99|249.49|252.1|250.6|252.18|250.68|250.5|249|689
1618221900000|2021-04-12 10:05:00|252.13|250.63|252.1|250.6|252.38|250.88|251.84|250.34|604
1618222200000|2021-04-12 10:10:00|252.11|250.61|251.5|250|252.15|250.65|251.11|249.61|659
1618222500000|2021-04-12 10:15:00|251.51|250.01|250.62|249.12|251.74|250.24|249.43|247.93|704
1618222800000|2021-04-12 10:20:00|250.61|249.11|249.31|247.81|251.02|249.52|249.27|247.77|635
1618223100000|2021-04-12 10:25:00|249.3|247.8|249.74|248.24|249.92|248.42|248.95|247.45|686
1618223400000|2021-04-12 10:30:00|249.75|248.25|247.9|246.4|249.84|248.34|247.36|245.86|644
1618223700000|2021-04-12 10:35:00|247.93|246.43|246.17|244.67|248.05|246.55|245.61|244.11|809
1618224000000|2021-04-12 10:40:00|246.16|244.66|246.01|244.51|247.06|245.56|245.59|244.09|831
1618224300000|2021-04-12 10:45:00|246.03|244.53|247.62|246.12|248.07|246.57|245.88|244.38|684
1618224600000|2021-04-12 10:50:00|247.63|246.13|247.85|246.35|248.35|246.85|247.25|245.75|721
1618224900000|2021-04-12 10:55:00|247.88|246.38|248.29|246.79|248.5|247|247.7|246.2|549
1618225200000|2021-04-12 11:00:00|248.27|246.77|248.65|247.15|249.23|247.73|247.97|246.47|560
1618225500000|2021-04-12 11:05:00|248.66|247.16|249.17|247.67|249.23|247.73|248.29|246.79|560
1618225800000|2021-04-12 11:10:00|249.16|247.66|250.12|248.62|250.21|248.71|248.78|247.28|500
1618226100000|2021-04-12 11:15:00|250.16|248.66|249.36|247.86|250.3|248.8|249.12|247.62|503
1618226400000|2021-04-12 11:20:00|249.34|247.84|249.77|248.27|250.35|248.85|249.29|247.79|531
1618226700000|2021-04-12 11:25:00|249.76|248.26|248.67|247.17|249.77|248.27|248.22|246.72|621
1618227000000|2021-04-12 11:30:00|248.66|247.16|249.66|248.16|249.66|248.16|247.7|246.2|653
1618227300000|2021-04-12 11:35:00|249.67|248.17|250.16|248.66|250.16|248.66|249.26|247.76|616
1618227600000|2021-04-12 11:40:00|250.17|248.67|250.46|248.96|250.78|249.28|249.7|248.2|590
1618227900000|2021-04-12 11:45:00|250.47|248.97|250.05|248.55|250.47|248.97|249.76|248.26|561
1618228200000|2021-04-12 11:50:00|250.06|248.56|249.84|248.34|250.3|248.8|249.24|247.74|474
1618228500000|2021-04-12 11:55:00|249.8|248.3|249.93|248.43|249.97|248.47|249.54|248.04|378
1618228800000|2021-04-12 12:00:00|249.98|248.48|250.72|249.22|250.9|249.4|249.81|248.31|550
1618229100000|2021-04-12 12:05:00|250.71|249.21|250.93|249.43|251.26|249.76|250.68|249.18|463
1618229400000|2021-04-12 12:10:00|250.94|249.44|251.1|249.6|251.1|249.6|250.29|248.79|468
1618229700000|2021-04-12 12:15:00|251.09|249.59|252.83|251.33|252.83|251.33|250.98|249.48|643
1618230000000|2021-04-12 12:20:00|252.92|251.42|251.62|250.12|253.02|251.52|251.36|249.86|575
1618230300000|2021-04-12 12:25:00|251.63|250.13|253.07|251.57|253.37|251.87|251.05|249.55|537
1618230600000|2021-04-12 12:30:00|253.04|251.54|254.05|252.55|254.99|253.49|253.04|251.54|646
1618230900000|2021-04-12 12:35:00|254.08|252.58|253.17|251.67|255.18|253.68|253.15|251.65|574
1618231200000|2021-04-12 12:40:00|253.19|251.69|253.65|252.15|253.78|252.28|253.11|251.61|465
1618231500000|2021-04-12 12:45:00|253.64|252.14|252.56|251.06|253.65|252.15|252.23|250.73|472
1618231800000|2021-04-12 12:50:00|252.55|251.05|252.56|251.06|252.6|251.1|251.79|250.29|392
1618232100000|2021-04-12 12:55:00|252.55|251.05|252.38|250.88|252.69|251.19|251.95|250.45|419
1618232400000|2021-04-12 13:00:00|252.37|250.87|253.3|251.8|253.81|252.31|252.03|250.53|520
1618232700000|2021-04-12 13:05:00|253.29|251.79|253.83|252.33|253.99|252.49|253.27|251.77|502
1618233000000|2021-04-12 13:10:00|253.82|252.32|255.03|253.53|255.33|253.83|253.37|251.87|474
1618233300000|2021-04-12 13:15:00|255.01|253.51|253.44|251.94|255.04|253.54|253.43|251.93|504
1618233600000|2021-04-12 13:20:00|253.45|251.95|253.61|252.11|254.38|252.88|253.45|251.95|462
1618233900000|2021-04-12 13:25:00|253.57|252.07|253.53|252.03|253.75|252.25|252.78|251.28|464
1618234200000|2021-04-12 13:30:00|253.54|252.04|253.67|252.17|254.38|252.88|253.47|251.97|625
1618234500000|2021-04-12 13:35:00|253.66|252.16|253.31|251.81|253.66|252.16|252.84|251.34|531
1618234800000|2021-04-12 13:40:00|253.29|251.79|253.37|251.87|254.08|252.58|253|251.5|493
1618235100000|2021-04-12 13:45:00|253.36|251.86|253.2|251.7|253.97|252.47|253.19|251.69|504
1618235400000|2021-04-12 13:50:00|253.21|251.71|252.46|250.96|253.44|251.94|252.28|250.78|397
1618235700000|2021-04-12 13:55:00|252.45|250.95|252.42|250.92|253.15|251.65|252.23|250.73|471
1618236000000|2021-04-12 14:00:00|252.41|250.91|250.84|249.34|252.57|251.07|250.84|249.34|467
1618236300000|2021-04-12 14:05:00|250.86|249.36|250.57|249.07|251.52|250.02|250.39|248.89|725
1618236600000|2021-04-12 14:10:00|250.56|249.06|250.66|249.16|251.17|249.67|250.43|248.93|522
1618236900000|2021-04-12 14:15:00|250.65|249.15|250.72|249.22|250.73|249.23|249.9|248.4|601
1618237200000|2021-04-12 14:20:00|250.73|249.23|251.92|250.42|252.27|250.77|250.73|249.23|473
1618237500000|2021-04-12 14:25:00|251.95|250.45|251.51|250.01|251.95|250.45|251.12|249.62|422
1618237800000|2021-04-12 14:30:00|251.52|250.02|250.62|249.12|251.9|250.4|250.45|248.95|530
1618238100000|2021-04-12 14:35:00|250.57|249.07|249.99|248.49|250.66|249.16|249.48|247.98|564
1618238400000|2021-04-12 14:40:00|250|248.5|249.06|247.56|250.18|248.68|248.95|247.45|694
1618238700000|2021-04-12 14:45:00|249.04|247.54|248.96|247.46|249.12|247.62|248.26|246.76|620
1618239000000|2021-04-12 14:50:00|248.95|247.45|248.87|247.37|249.39|247.89|248.38|246.88|562
1618239300000|2021-04-12 14:55:00|248.86|247.36|246.38|244.88|248.94|247.44|246.24|244.74|659
1618239600000|2021-04-12 15:00:00|246.24|244.74|247.08|245.58|247.47|245.97|245.7|244.2|745
1618239900000|2021-04-12 15:05:00|247.07|245.57|244.69|243.19|247.08|245.58|243.69|242.19|674
1618240200000|2021-04-12 15:10:00|244.68|243.18|243.27|241.77|244.75|243.25|242.75|241.25|867
1618240500000|2021-04-12 15:15:00|243.28|241.78|244.84|243.34|245.08|243.58|243.27|241.77|672
1618240800000|2021-04-12 15:20:00|244.83|243.33|243.11|241.61|245.25|243.75|243.09|241.59|630
1618241100000|2021-04-12 15:25:00|243.1|241.6|242.35|240.85|244.26|242.76|242.22|240.72|764
1618241400000|2021-04-12 15:30:00|242.34|240.84|241.46|239.96|242.49|240.99|241.17|239.67|729
1618241700000|2021-04-12 15:35:00|241.43|239.93|243.77|242.27|244.02|242.52|240.92|239.42|827
1618242000000|2021-04-12 15:40:00|243.73|242.23|244.81|243.31|244.82|243.32|243.49|241.99|671
1618242300000|2021-04-12 15:45:00|244.82|243.32|244.25|242.75|244.98|243.48|244.16|242.66|663
1618242600000|2021-04-12 15:50:00|244.28|242.78|244.05|242.55|244.39|242.89|243.56|242.06|483
1618242900000|2021-04-12 15:55:00|244.04|242.54|245.08|243.58|245.44|243.94|244|242.5|665
1618243200000|2021-04-12 16:00:00|245.07|243.57|243.13|241.63|245.13|243.63|243.13|241.63|852
1618243500000|2021-04-12 16:05:00|243.14|241.64|241.63|240.13|243.21|241.71|241.63|240.13|543
1618243800000|2021-04-12 16:10:00|241.64|240.14|243.2|241.7|243.4|241.9|241.33|239.83|667
1618244100000|2021-04-12 16:15:00|243.21|241.71|245.09|243.59|245.64|244.14|243.21|241.71|656
1618244400000|2021-04-12 16:20:00|245.08|243.58|245.36|243.86|245.42|243.92|244.71|243.21|603
1618244700000|2021-04-12 16:25:00|245.35|243.85|245.05|243.55|245.5|244|244.51|243.01|656
1618245000000|2021-04-12 16:30:00|245.04|243.54|245.62|244.12|245.79|244.29|244.27|242.77|550
1618245300000|2021-04-12 16:35:00|245.63|244.13|246.55|245.05|246.59|245.09|245.63|244.13|558
1618245600000|2021-04-12 16:40:00|246.54|245.04|246.48|244.98|246.63|245.13|245.97|244.47|507
1618245900000|2021-04-12 16:45:00|246.47|244.97|246.59|245.09|246.62|245.12|245.31|243.81|484
1618246200000|2021-04-12 16:50:00|246.58|245.08|246.33|244.83|247.27|245.77|246.14|244.64|509
1618246500000|2021-04-12 16:55:00|246.37|244.87|246.15|244.65|246.64|245.14|246.03|244.53|430
1618246800000|2021-04-12 17:00:00|246.14|244.64|245.67|244.17|246.14|244.64|244.79|243.29|575
1618247100000|2021-04-12 17:05:00|245.66|244.16|245.49|243.99|245.73|244.23|244.85|243.35|516
1618247400000|2021-04-12 17:10:00|245.51|244.01|245.21|243.71|245.55|244.05|245.03|243.53|432
1618247700000|2021-04-12 17:15:00|245.2|243.7|244.95|243.45|245.22|243.72|244.26|242.76|359
1618248000000|2021-04-12 17:20:00|244.94|243.44|245.11|243.61|245.29|243.79|244.36|242.86|497
1618248300000|2021-04-12 17:25:00|245.12|243.62|244.21|242.71|245.28|243.78|243.83|242.33|487
1618248600000|2021-04-12 17:30:00|244.2|242.7|244.59|243.09|244.61|243.11|243.82|242.32|412
1618248900000|2021-04-12 17:35:00|244.6|243.1|244.02|242.52|244.6|243.1|243.64|242.14|485
1618249200000|2021-04-12 17:40:00|244.04|242.54|243.98|242.48|244.21|242.71|243.53|242.03|425
1618249500000|2021-04-12 17:45:00|243.97|242.47|244.84|243.34|244.92|243.42|243.63|242.13|499
1618249800000|2021-04-12 17:50:00|244.85|243.35|244.5|243|244.94|243.44|244.28|242.78|415
1618250100000|2021-04-12 17:55:00|244.49|242.99|244.07|242.57|244.69|243.19|244.07|242.57|420
1618250400000|2021-04-12 18:00:00|244.08|242.58|243.78|242.28|244.08|242.58|243.17|241.67|585
1618250700000|2021-04-12 18:05:00|243.76|242.26|244.48|242.98|244.7|243.2|243.25|241.75|581
1618251000000|2021-04-12 18:10:00|244.46|242.96|245.16|243.66|245.68|244.18|244.45|242.95|565
1618251300000|2021-04-12 18:15:00|245.17|243.67|245.19|243.69|245.49|243.99|244.98|243.48|429
1618251600000|2021-04-12 18:20:00|245.18|243.68|244.57|243.07|245.24|243.74|244.5|243|342
1618251900000|2021-04-12 18:25:00|244.56|243.06|244.46|242.96|244.57|243.07|243.67|242.17|372
1618252200000|2021-04-12 18:30:00|244.44|242.94|245.18|243.68|245.22|243.72|244.07|242.57|397
1618252500000|2021-04-12 18:35:00|245.17|243.67|245.31|243.81|245.37|243.87|244.73|243.23|440
1618252800000|2021-04-12 18:40:00|245.32|243.82|245.95|244.45|246.2|244.7|245|243.5|445
1618253100000|2021-04-12 18:45:00|245.93|244.43|246.05|244.55|246.71|245.21|245.88|244.38|543
1618253400000|2021-04-12 18:50:00|246.07|244.57|245.2|243.7|246.07|244.57|245.05|243.55|392
1618253700000|2021-04-12 18:55:00|245.18|243.68|245.17|243.67|245.58|244.08|244.95|243.45|386
1618254000000|2021-04-12 19:00:00|245.16|243.66|245.54|244.04|245.78|244.28|244.86|243.36|449
1618254300000|2021-04-12 19:05:00|245.57|244.07|245.75|244.25|246.49|244.99|245.54|244.04|519
1618254600000|2021-04-12 19:10:00|245.73|244.23|245.12|243.62|246.05|244.55|245.1|243.6|455
1618254900000|2021-04-12 19:15:00|245.13|243.63|245.12|243.62|245.29|243.79|244.68|243.18|492
1618255200000|2021-04-12 19:20:00|245.13|243.63|245.14|243.64|245.28|243.78|244.67|243.17|476
1618255500000|2021-04-12 19:25:00|245.15|243.65|244.77|243.27|245.55|244.05|244.71|243.21|559
1618255800000|2021-04-12 19:30:00|244.78|243.28|244.29|242.79|244.82|243.32|244.15|242.65|416
1618256100000|2021-04-12 19:35:00|244.3|242.8|243.85|242.35|244.43|242.93|243.73|242.23|396
1618256400000|2021-04-12 19:40:00|243.83|242.33|243.58|242.08|244.2|242.7|243.42|241.92|497
1618256700000|2021-04-12 19:45:00|243.59|242.09|243.68|242.18|244.17|242.67|243.56|242.06|497
1618257000000|2021-04-12 19:50:00|243.64|242.14|244.19|242.69|244.2|242.7|243.46|241.96|472
1618257300000|2021-04-12 19:55:00|244.2|242.7|244.12|242.62|244.46|242.96|243.86|242.36|454
1618257600000|2021-04-12 20:00:00|244.13|242.63|243.22|241.72|244.36|242.86|243.13|241.63|436
1618257900000|2021-04-12 20:05:00|243.23|241.73|241.94|240.44|243.23|241.73|241.78|240.28|496
1618258200000|2021-04-12 20:10:00|241.95|240.45|243.3|241.8|243.31|241.81|241.93|240.43|572
1618258500000|2021-04-12 20:15:00|243.27|241.77|243.37|241.87|243.58|242.08|242.84|241.34|462
1618258800000|2021-04-12 20:20:00|243.38|241.88|243.75|242.25|243.98|242.48|243.28|241.78|572
1618259100000|2021-04-12 20:25:00|243.76|242.26|243.61|242.11|243.95|242.45|243.43|241.93|582
1618259400000|2021-04-12 20:30:00|243.59|242.09|243.73|242.23|243.94|242.44|243.34|241.84|563
1618259700000|2021-04-12 20:35:00|243.72|242.22|243.66|242.16|243.95|242.45|243.5|242|412
1618260000000|2021-04-12 20:40:00|243.69|242.19|243.9|242.4|244.03|242.53|243.65|242.15|437
1618260300000|2021-04-12 20:45:00|243.92|242.42|245.35|243.85|245.35|243.85|243.79|242.29|539
1618260600000|2021-04-12 20:50:00|245.36|243.86|245.39|243.89|245.71|244.21|244.83|243.33|555
1618260900000|2021-04-12 20:55:00|245.38|243.88|245.02|243.52|245.82|244.32|244.99|243.49|435
1618261200000|2021-04-12 21:00:00|245.01|243.51|245.2|243.7|245.47|243.97|244.6|243.1|297
1618261500000|2021-04-12 21:05:00|245.22|243.72|245.26|243.76|245.26|243.76|244.75|243.25|364
1618261800000|2021-04-12 21:10:00|245.25|243.75|246.73|245.23|246.74|245.24|245.19|243.69|427
1618262100000|2021-04-12 21:15:00|246.74|245.24|245.47|243.97|246.76|245.26|245.2|243.7|427
1618262400000|2021-04-12 21:20:00|245.46|243.96|244.79|243.29|245.46|243.96|244.32|242.82|368
1618262700000|2021-04-12 21:25:00|244.78|243.28|244.61|243.11|244.94|243.44|244.13|242.63|384
1618263000000|2021-04-12 21:30:00|244.62|243.12|245.07|243.57|245.07|243.57|244.61|243.11|222
1618263300000|2021-04-12 21:35:00|245.05|243.55|245.29|243.79|245.3|243.8|245.01|243.51|243
1618263600000|2021-04-12 21:40:00|245.3|243.8|244.59|243.09|245.34|243.84|244.54|243.04|285
1618263900000|2021-04-12 21:45:00|244.58|243.08|245.32|243.82|245.34|243.84|244.58|243.08|257
1618264200000|2021-04-12 21:50:00|245.38|243.88|246|244.5|246.11|244.61|245.24|243.74|377
1618264500000|2021-04-12 21:55:00|246.01|244.51|246.16|244.66|246.59|245.09|245.97|244.47|516
1618264800000|2021-04-12 22:00:00|246.19|244.69|246.44|244.94|246.61|245.11|245.86|244.36|491
1618265100000|2021-04-12 22:05:00|246.42|244.92|246.78|245.28|246.8|245.3|246.25|244.75|496
1618265400000|2021-04-12 22:10:00|246.82|245.32|247.12|245.62|247.2|245.7|246.61|245.11|504
1618265700000|2021-04-12 22:15:00|247.13|245.63|247.24|245.74|247.77|246.27|246.94|245.44|492
1618266000000|2021-04-12 22:20:00|247.25|245.75|247.28|245.78|247.88|246.38|247.1|245.6|552
1618266300000|2021-04-12 22:25:00|247.26|245.76|247.02|245.52|247.41|245.91|246.97|245.47|476
1618266600000|2021-04-12 22:30:00|247.01|245.51|247.36|245.86|247.55|246.05|247.01|245.51|529
1618266900000|2021-04-12 22:35:00|247.32|245.82|246.91|245.41|247.49|245.99|246.88|245.38|422
1618267200000|2021-04-12 22:40:00|246.92|245.42|247.31|245.81|247.67|246.17|246.76|245.26|533
1618267500000|2021-04-12 22:45:00|247.29|245.79|247.16|245.66|247.51|246.01|246.58|245.08|557
1618267800000|2021-04-12 22:50:00|247.18|245.68|247.72|246.22|247.72|246.22|246.88|245.38|448
1618268100000|2021-04-12 22:55:00|247.71|246.21|248.2|246.7|248.39|246.89|247.61|246.11|451
1618268400000|2021-04-12 23:00:00|248.19|246.69|247.15|245.65|248.38|246.88|246.69|245.19|485
1618268700000|2021-04-12 23:05:00|247.17|245.67|247.63|246.13|248.17|246.67|247.15|245.65|506
1618269000000|2021-04-12 23:10:00|247.61|246.11|247.68|246.18|248.13|246.63|247.25|245.75|455
1618269300000|2021-04-12 23:15:00|247.67|246.17|247.02|245.52|247.75|246.25|246.79|245.29|433
1618269600000|2021-04-12 23:20:00|247.01|245.51|246.35|244.85|247.05|245.55|246.21|244.71|464
1618269900000|2021-04-12 23:25:00|246.34|244.84|246.28|244.78|246.66|245.16|246.13|244.63|468
1618270200000|2021-04-12 23:30:00|246.27|244.77|246.52|245.02|246.53|245.03|245.72|244.22|415
1618270500000|2021-04-12 23:35:00|246.51|245.01|245.99|244.49|246.63|245.13|245.83|244.33|406
1618270800000|2021-04-12 23:40:00|245.98|244.48|245.66|244.16|246.26|244.76|245.48|243.98|455
1618271100000|2021-04-12 23:45:00|245.65|244.15|246.1|244.6|246.59|245.09|245.63|244.13|456
1618271400000|2021-04-12 23:50:00|246.09|244.59|245.32|243.82|246.28|244.78|245.18|243.68|602
1618271700000|2021-04-12 23:55:00|245.31|243.81|245.2|243.7|245.4|243.9|244.9|243.4|514
1618272000000|2021-04-13 00:00:00|245.19|243.69|246.29|244.79|246.29|244.79|245.15|243.65|621
1618272300000|2021-04-13 00:05:00|246.3|244.8|248.77|247.27|248.77|247.27|246.08|244.58|661
1618272600000|2021-04-13 00:10:00|248.76|247.26|248.96|247.46|249.01|247.51|248.11|246.61|739
1618272900000|2021-04-13 00:15:00|248.97|247.47|248.38|246.88|249.24|247.74|248.36|246.86|565
1618273200000|2021-04-13 00:20:00|248.42|246.92|247.96|246.46|248.5|247|247.88|246.38|505
1618273500000|2021-04-13 00:25:00|247.95|246.45|248.69|247.19|248.95|247.45|247.76|246.26|530
1618273800000|2021-04-13 00:30:00|248.68|247.18|249.76|248.26|250.17|248.67|248.41|246.91|631
1618274100000|2021-04-13 00:35:00|249.75|248.25|250.33|248.83|250.46|248.96|249.74|248.24|629
1618274400000|2021-04-13 00:40:00|250.34|248.84|251.88|250.38|252.21|250.71|250.26|248.76|626
1618274700000|2021-04-13 00:45:00|251.89|250.39|251.67|250.17|252.11|250.61|251.01|249.51|622
1618275000000|2021-04-13 00:50:00|251.68|250.18|251.59|250.09|251.85|250.35|251.03|249.53|609
1618275300000|2021-04-13 00:55:00|251.57|250.07|252.71|251.21|253.09|251.59|251.47|249.97|655
1618275600000|2021-04-13 01:00:00|252.7|251.2|251.77|250.27|252.72|251.22|251.65|250.15|610
1618275900000|2021-04-13 01:05:00|251.78|250.28|251.08|249.58|251.99|250.49|251.06|249.56|485
1618276200000|2021-04-13 01:10:00|251.07|249.57|250.91|249.41|251.73|250.23|250.91|249.41|499
1618276500000|2021-04-13 01:15:00|250.9|249.4|249.48|247.98|250.95|249.45|249.3|247.8|610
1618276800000|2021-04-13 01:20:00|249.46|247.96|250.42|248.92|250.52|249.02|249.42|247.92|619
1618277100000|2021-04-13 01:25:00|250.43|248.93|250.29|248.79|250.53|249.03|249.86|248.36|571
1618277400000|2021-04-13 01:30:00|250.28|248.78|251.27|249.77|251.32|249.82|250.28|248.78|621
1618277700000|2021-04-13 01:35:00|251.26|249.76|251.78|250.28|252.28|250.78|251.02|249.52|564
1618278000000|2021-04-13 01:40:00|251.79|250.29|252.54|251.04|252.55|251.05|251.13|249.63|601
1618278300000|2021-04-13 01:45:00|252.55|251.05|252.25|250.75|252.86|251.36|251.89|250.39|646
1618278600000|2021-04-13 01:50:00|252.26|250.76|253.09|251.59|253.5|252|252.26|250.76|555
1618278900000|2021-04-13 01:55:00|253.11|251.61|252.24|250.74|253.39|251.89|252.18|250.68|619
1618279200000|2021-04-13 02:00:00|252.18|250.68|252.05|250.55|252.66|251.16|251.6|250.1|600
1618279500000|2021-04-13 02:05:00|252.06|250.56|251.88|250.38|252.41|250.91|251.65|250.15|591
1618279800000|2021-04-13 02:10:00|251.87|250.37|251.49|249.99|251.91|250.41|251.36|249.86|564
1618280100000|2021-04-13 02:15:00|251.47|249.97|251.06|249.56|251.7|250.2|250.98|249.48|410
1618280400000|2021-04-13 02:20:00|251.05|249.55|251.35|249.85|251.46|249.96|251.02|249.52|435
1618280700000|2021-04-13 02:25:00|251.36|249.86|251.13|249.63|251.47|249.97|251.09|249.59|472
1618281000000|2021-04-13 02:30:00|251.12|249.62|251|249.5|251.37|249.87|250.83|249.33|477
1618281300000|2021-04-13 02:35:00|250.98|249.48|251.21|249.71|251.33|249.83|250.85|249.35|590
1618281600000|2021-04-13 02:40:00|251.22|249.72|251.65|250.15|251.65|250.15|251.09|249.59|562
1618281900000|2021-04-13 02:45:00|251.64|250.14|250.89|249.39|251.79|250.29|250.84|249.34|501
1618282200000|2021-04-13 02:50:00|250.9|249.4|250.85|249.35|251.02|249.52|250.75|249.25|355
1618282500000|2021-04-13 02:55:00|250.84|249.34|252.04|250.54|252.26|250.76|250.82|249.32|559
1618282800000|2021-04-13 03:00:00|252.09|250.59|252.43|250.93|253.11|251.61|252.09|250.59|692
1618283100000|2021-04-13 03:05:00|252.44|250.94|251.46|249.96|252.81|251.31|251.38|249.88|611
1618283400000|2021-04-13 03:10:00|251.47|249.97|252.21|250.71|252.55|251.05|251.37|249.87|582
1618283700000|2021-04-13 03:15:00|252.2|250.7|251.95|250.45|252.55|251.05|251.53|250.03|648
1618284000000|2021-04-13 03:20:00|251.94|250.44|251.2|249.7|252.33|250.83|251.2|249.7|554
1618284300000|2021-04-13 03:25:00|251.21|249.71|252.07|250.57|252.47|250.97|251.08|249.58|543
1618284600000|2021-04-13 03:30:00|252.06|250.56|252.96|251.46|253.12|251.62|252.02|250.52|630
1618284900000|2021-04-13 03:35:00|252.95|251.45|252.15|250.65|252.95|251.45|251.77|250.27|544
1618285200000|2021-04-13 03:40:00|252.14|250.64|251.87|250.37|252.6|251.1|251.82|250.32|443
1618285500000|2021-04-13 03:45:00|251.88|250.38|251.8|250.3|252|250.5|251.56|250.06|480
1618285800000|2021-04-13 03:50:00|251.82|250.32|251.27|249.77|251.93|250.43|251.1|249.6|617
1618286100000|2021-04-13 03:55:00|251.26|249.76|251.01|249.51|251.54|250.04|250.89|249.39|591
1618286400000|2021-04-13 04:00:00|251.03|249.53|251.9|250.4|251.92|250.42|251.01|249.51|618
1618286700000|2021-04-13 04:05:00|251.92|250.42|251.98|250.48|252.19|250.69|251.73|250.23|450
1618287000000|2021-04-13 04:10:00|251.97|250.47|251.28|249.78|252.11|250.61|251.17|249.67|438
1618287300000|2021-04-13 04:15:00|251.29|249.79|250.03|248.53|251.38|249.88|249.75|248.25|609
1618287600000|2021-04-13 04:20:00|250.04|248.54|249.46|247.96|250.12|248.62|249.28|247.78|511
1618287900000|2021-04-13 04:25:00|249.45|247.95|249.44|247.94|249.69|248.19|249.04|247.54|483
1618288200000|2021-04-13 04:30:00|249.45|247.95|250.35|248.85|250.53|249.03|248.88|247.38|600
1618288500000|2021-04-13 04:35:00|250.34|248.84|249.94|248.44|250.34|248.84|249.31|247.81|645
1618288800000|2021-04-13 04:40:00|249.93|248.43|248.97|247.47|249.95|248.45|248.83|247.33|514
1618289100000|2021-04-13 04:45:00|248.99|247.49|249.96|248.46|250.04|248.54|248.99|247.49|555
1618289400000|2021-04-13 04:50:00|250.01|248.51|249.74|248.24|250.24|248.74|249.43|247.93|515
1618289700000|2021-04-13 04:55:00|249.76|248.26|249.57|248.07|250.05|248.55|249.39|247.89|642
1618290000000|2021-04-13 05:00:00|249.55|248.05|249.08|247.58|249.61|248.11|249.03|247.53|490
1618290300000|2021-04-13 05:05:00|249.07|247.57|249.69|248.19|249.79|248.29|248.59|247.09|545
1618290600000|2021-04-13 05:10:00|249.68|248.18|249.97|248.47|250.55|249.05|249.68|248.18|494
1618290900000|2021-04-13 05:15:00|249.95|248.45|250.29|248.79|250.31|248.81|249.43|247.93|510
1618291200000|2021-04-13 05:20:00|250.31|248.81|251.39|249.89|251.7|250.2|250.3|248.8|531
1618291500000|2021-04-13 05:25:00|251.38|249.88|250.8|249.3|251.55|250.05|250.57|249.07|475
1618291800000|2021-04-13 05:30:00|250.81|249.31|250.24|248.74|251.3|249.8|250.17|248.67|788
1618292100000|2021-04-13 05:35:00|250.26|248.76|249.89|248.39|250.47|248.97|249.58|248.08|644
1618292400000|2021-04-13 05:40:00|249.9|248.4|250.52|249.02|250.58|249.08|249.8|248.3|600
1618292700000|2021-04-13 05:45:00|250.53|249.03|250.72|249.22|251.43|249.93|250.3|248.8|751
1618293000000|2021-04-13 05:50:00|250.73|249.23|249.79|248.29|250.88|249.38|249.77|248.27|691
1618293300000|2021-04-13 05:55:00|249.77|248.27|250.31|248.81|250.65|249.15|249.61|248.11|596
1618293600000|2021-04-13 06:00:00|250.32|248.82|251.31|249.81|251.33|249.83|250.32|248.82|605
1618293900000|2021-04-13 06:05:00|251.3|249.8|252.41|250.91|252.67|251.17|251.22|249.72|629
1618294200000|2021-04-13 06:10:00|252.42|250.92|252.72|251.22|253.28|251.78|252.41|250.91|748
1618294500000|2021-04-13 06:15:00|252.71|251.21|252.82|251.32|253.15|251.65|252.46|250.96|598
1618294800000|2021-04-13 06:20:00|252.83|251.33|253.93|252.43|254|252.5|252.82|251.32|551
1618295100000|2021-04-13 06:25:00|253.91|252.41|253.78|252.28|255.2|253.7|253.53|252.03|798
1618295400000|2021-04-13 06:30:00|253.77|252.27|252.77|251.27|254.01|252.51|252.75|251.25|685
1618295700000|2021-04-13 06:35:00|252.73|251.23|251.31|249.81|252.83|251.33|251.29|249.79|732
1618296000000|2021-04-13 06:40:00|251.32|249.82|251.47|249.97|251.89|250.39|251.32|249.82|606
1618296300000|2021-04-13 06:45:00|251.48|249.98|250.19|248.69|251.52|250.02|249.44|247.94|742
1618296600000|2021-04-13 06:50:00|250.18|248.68|250.38|248.88|250.65|249.15|250.01|248.51|647
1618296900000|2021-04-13 06:55:00|250.39|248.89|251.06|249.56|251.28|249.78|250.27|248.77|544
1618297200000|2021-04-13 07:00:00|251.04|249.54|251.07|249.57|251.95|250.45|250.34|248.84|576
1618297500000|2021-04-13 07:05:00|251.08|249.58|251.83|250.33|252.37|250.87|251.08|249.58|600
1618297800000|2021-04-13 07:10:00|251.84|250.34|250.87|249.37|252.42|250.92|250.83|249.33|502
1618298100000|2021-04-13 07:15:00|250.84|249.34|252.13|250.63|252.18|250.68|250.39|248.89|674
1618298400000|2021-04-13 07:20:00|252.09|250.59|252.16|250.66|252.19|250.69|251.3|249.8|620
1618298700000|2021-04-13 07:25:00|252.15|250.65|251.9|250.4|252.15|250.65|251.53|250.03|575
1618299000000|2021-04-13 07:30:00|251.91|250.41|254.86|253.36|254.94|253.44|251.48|249.98|618
1618299300000|2021-04-13 07:35:00|254.87|253.37|258.67|257.17|258.67|257.17|254.87|253.37|814
1618299600000|2021-04-13 07:40:00|258.7|257.2|260.76|259.26|260.82|259.32|258.36|256.86|839
1618299900000|2021-04-13 07:45:00|260.77|259.27|259.04|257.54|260.81|259.31|258.42|256.92|806
1618300200000|2021-04-13 07:50:00|259.03|257.53|259.56|258.06|259.82|258.32|258.51|257.01|708
1618300500000|2021-04-13 07:55:00|259.58|258.08|262|260.5|262.7|261.2|259.57|258.07|784
1618300800000|2021-04-13 08:00:00|262.02|260.52|261.62|260.12|264.39|262.89|261.33|259.83|811
1618301100000|2021-04-13 08:05:00|261.58|260.08|264.79|263.29|265.05|263.55|261.24|259.74|803
1618301400000|2021-04-13 08:10:00|264.78|263.28|264.38|262.88|264.8|263.3|263.48|261.98|772
1618301700000|2021-04-13 08:15:00|264.4|262.9|262.14|260.64|264.91|263.41|261.73|260.23|837
1618302000000|2021-04-13 08:20:00|262.09|260.59|262.23|260.73|263.37|261.87|261.87|260.37|821
1618302300000|2021-04-13 08:25:00|262.24|260.74|262.38|260.88|262.58|261.08|261.45|259.95|719
1618302600000|2021-04-13 08:30:00|262.3|260.8|263.37|261.87|263.42|261.92|262.28|260.78|769
1618302900000|2021-04-13 08:35:00|263.3|261.8|264.08|262.58|264.9|263.4|263.23|261.73|757
1618303200000|2021-04-13 08:40:00|264.09|262.59|263.84|262.34|264.91|263.41|263.8|262.3|706
1618303500000|2021-04-13 08:45:00|263.82|262.32|263.07|261.57|264.49|262.99|262.18|260.68|784
1618303800000|2021-04-13 08:50:00|263.11|261.61|263.24|261.74|263.26|261.76|262.78|261.28|687
1618304100000|2021-04-13 08:55:00|263.23|261.73|263.18|261.68|263.35|261.85|262.64|261.14|649
1618304400000|2021-04-13 09:00:00|263.19|261.69|262.38|260.88|263.29|261.79|261.97|260.47|688
1618304700000|2021-04-13 09:05:00|262.37|260.87|264.28|262.78|264.29|262.79|262.34|260.84|632
1618305000000|2021-04-13 09:10:00|264.29|262.79|264.04|262.54|264.88|263.38|263.6|262.1|641
1618305300000|2021-04-13 09:15:00|264.05|262.55|264.4|262.9|264.57|263.07|263.39|261.89|638
1618305600000|2021-04-13 09:20:00|264.34|262.84|266.01|264.51|266.39|264.89|263.98|262.48|774
1618305900000|2021-04-13 09:25:00|266.04|264.54|264.29|262.79|266.04|264.54|264.09|262.59|663
1618306200000|2021-04-13 09:30:00|264.3|262.8|262.76|261.26|264.82|263.32|262.54|261.04|774
1618306500000|2021-04-13 09:35:00|262.78|261.28|262.95|261.45|263.53|262.03|262.71|261.21|699
1618306800000|2021-04-13 09:40:00|262.94|261.44|264.1|262.6|264.32|262.82|262.85|261.35|639
1618307100000|2021-04-13 09:45:00|264.08|262.58|265.65|264.15|265.67|264.17|264.07|262.57|794
1618307400000|2021-04-13 09:50:00|265.68|264.18|266.55|265.05|266.99|265.49|265.35|263.85|778
1618307700000|2021-04-13 09:55:00|266.54|265.04|265.19|263.69|266.65|265.15|264.72|263.22|808
1618308000000|2021-04-13 10:00:00|265.2|263.7|264.95|263.45|265.49|263.99|264.75|263.25|668
1618308300000|2021-04-13 10:05:00|264.94|263.44|264.52|263.02|265.18|263.68|263.98|262.48|610
1618308600000|2021-04-13 10:10:00|264.53|263.03|265.43|263.93|265.47|263.97|264.29|262.79|570
1618308900000|2021-04-13 10:15:00|265.44|263.94|266.82|265.32|266.94|265.44|265.44|263.94|555
1618309200000|2021-04-13 10:20:00|266.83|265.33|267.56|266.06|267.61|266.11|266.56|265.06|524
1618309500000|2021-04-13 10:25:00|267.58|266.08|267.14|265.64|267.99|266.49|266.9|265.4|579
1618309800000|2021-04-13 10:30:00|267.13|265.63|266.15|264.65|267.22|265.72|266.11|264.61|601
1618310100000|2021-04-13 10:35:00|266.14|264.64|265.4|263.9|266.53|265.03|265.09|263.59|724
1618310400000|2021-04-13 10:40:00|265.35|263.85|266.79|265.29|267.1|265.6|265.13|263.63|634
1618310700000|2021-04-13 10:45:00|266.78|265.28|268.04|266.54|268.07|266.57|266.76|265.26|686
1618311000000|2021-04-13 10:50:00|268.05|266.55|267.03|265.53|268.07|266.57|266.86|265.36|591
1618311300000|2021-04-13 10:55:00|267.1|265.6|268.02|266.52|268.12|266.62|267.01|265.51|596
1618311600000|2021-04-13 11:00:00|268.03|266.53|267.72|266.22|268.23|266.73|267.67|266.17|598
1618311900000|2021-04-13 11:05:00|267.73|266.23|266.82|265.32|267.73|266.23|266.46|264.96|507
1618312200000|2021-04-13 11:10:00|266.81|265.31|266.49|264.99|266.85|265.35|266.23|264.73|445
1618312500000|2021-04-13 11:15:00|266.48|264.98|266.07|264.57|266.87|265.37|265.97|264.47|586
1618312800000|2021-04-13 11:20:00|266.06|264.56|264.93|263.43|266.07|264.57|264.2|262.7|671
1618313100000|2021-04-13 11:25:00|264.92|263.42|264.02|262.52|265.05|263.55|263.27|261.77|729
1618313400000|2021-04-13 11:30:00|264.03|262.53|264.82|263.32|265.19|263.69|264.03|262.53|633
1618313700000|2021-04-13 11:35:00|264.83|263.33|264.41|262.91|265.11|263.61|264.39|262.89|609
1618314000000|2021-04-13 11:40:00|264.4|262.9|266.83|265.33|266.98|265.48|264.26|262.76|784
1618314300000|2021-04-13 11:45:00|266.85|265.35|266.29|264.79|266.86|265.36|266.03|264.53|679
1618314600000|2021-04-13 11:50:00|266.26|264.76|268.7|267.2|269.2|267.7|266.24|264.74|750
1618314900000|2021-04-13 11:55:00|268.69|267.19|269.95|268.45|270.29|268.79|268.47|266.97|687
1618315200000|2021-04-13 12:00:00|269.93|268.43|268.88|267.38|270.13|268.63|268.88|267.38|652
1618315500000|2021-04-13 12:05:00|268.9|267.4|269.48|267.98|269.68|268.18|268.62|267.12|391
1618315800000|2021-04-13 12:10:00|269.5|268|269.78|268.28|270.13|268.63|269.5|268|520
1618316100000|2021-04-13 12:15:00|269.79|268.29|268.97|267.47|270.51|269.01|268.56|267.06|658
1618316400000|2021-04-13 12:20:00|268.96|267.46|268.08|266.58|269.32|267.82|267.75|266.25|715
1618316700000|2021-04-13 12:25:00|268.12|266.62|268.39|266.89|268.66|267.16|267.85|266.35|636
1618317000000|2021-04-13 12:30:00|268.38|266.88|268.55|267.05|269.7|268.2|268.26|266.76|693
1618317300000|2021-04-13 12:35:00|268.57|267.07|268.2|266.7|269.39|267.89|268.07|266.57|590
1618317600000|2021-04-13 12:40:00|268.23|266.73|268.1|266.6|268.76|267.26|268.03|266.53|634
1618317900000|2021-04-13 12:45:00|268.11|266.61|267.33|265.83|268.41|266.91|267.2|265.7|601
1618318200000|2021-04-13 12:50:00|267.34|265.84|269.02|267.52|269.16|267.66|266.92|265.42|681
1618318500000|2021-04-13 12:55:00|269.01|267.51|269.71|268.21|269.86|268.36|268.39|266.89|548
1618318800000|2021-04-13 13:00:00|269.7|268.2|268.56|267.06|269.9|268.4|268.38|266.88|672
1618319100000|2021-04-13 13:05:00|268.54|267.04|267.85|266.35|268.86|267.36|267.85|266.35|657
1618319400000|2021-04-13 13:10:00|267.86|266.36|267.45|265.95|268.12|266.62|267.4|265.9|668
1618319700000|2021-04-13 13:15:00|267.44|265.94|266.32|264.82|267.67|266.17|266.15|264.65|725
1618320000000|2021-04-13 13:20:00|266.31|264.81|266.2|264.7|267.01|265.51|265.8|264.3|773
1618320300000|2021-04-13 13:25:00|266.21|264.71|265.3|263.8|266.21|264.71|265.09|263.59|529
1618320600000|2021-04-13 13:30:00|265.31|263.81|265.54|264.04|266.08|264.58|265.3|263.8|590
1618320900000|2021-04-13 13:35:00|265.52|264.02|265.25|263.75|265.55|264.05|264.54|263.04|756
1618321200000|2021-04-13 13:40:00|265.26|263.76|265.49|263.99|265.51|264.01|265.26|263.76|434
1618321500000|2021-04-13 13:45:00|265.5|264|267.88|266.38|267.96|266.46|265.49|263.99|598
1618321800000|2021-04-13 13:50:00|267.84|266.34|267.01|265.51|268|266.5|266.83|265.33|606
1618322100000|2021-04-13 13:55:00|267|265.5|267.09|265.59|267.44|265.94|266.76|265.26|522
1618322400000|2021-04-13 14:00:00|267.08|265.58|266.91|265.41|268.13|266.63|266.77|265.27|578
1618322700000|2021-04-13 14:05:00|266.92|265.42|266.71|265.21|267.6|266.1|266.26|264.76|667
1618323000000|2021-04-13 14:10:00|266.7|265.2|266.94|265.44|267.09|265.59|266.56|265.06|583
1618323300000|2021-04-13 14:15:00|266.95|265.45|267.57|266.07|268.16|266.66|266.94|265.44|641
1618323600000|2021-04-13 14:20:00|267.58|266.08|267.15|265.65|267.89|266.39|267.12|265.62|548
1618323900000|2021-04-13 14:25:00|267.13|265.63|268.15|266.65|268.37|266.87|267.06|265.56|464
1618324200000|2021-04-13 14:30:00|268.14|266.64|267.78|266.28|268.23|266.73|267.33|265.83|631
1618324500000|2021-04-13 14:35:00|267.79|266.29|267.99|266.49|268.3|266.8|267.54|266.04|592
1618324800000|2021-04-13 14:40:00|267.97|266.47|268.42|266.92|268.76|267.26|267.85|266.35|532
1618325100000|2021-04-13 14:45:00|268.41|266.91|269.1|267.6|269.53|268.03|268.13|266.63|586
1618325400000|2021-04-13 14:50:00|269.09|267.59|268.11|266.61|269.09|267.59|267.6|266.1|610
1618325700000|2021-04-13 14:55:00|268.08|266.58|268.11|266.61|268.42|266.92|267.83|266.33|608
1618326000000|2021-04-13 15:00:00|268.12|266.62|268.66|267.16|269.38|267.88|268.11|266.61|596
1618326300000|2021-04-13 15:05:00|268.67|267.17|268.16|266.66|268.91|267.41|268.15|266.65|603
1618326600000|2021-04-13 15:10:00|268.17|266.67|266.72|265.22|268.22|266.72|266.68|265.18|654
1618326900000|2021-04-13 15:15:00|266.71|265.21|266.29|264.79|266.85|265.35|265.88|264.38|588
1618327200000|2021-04-13 15:20:00|266.3|264.8|267.02|265.52|267.38|265.88|266.17|264.67|626
1618327500000|2021-04-13 15:25:00|267.03|265.53|268.19|266.69|268.36|266.86|267.02|265.52|524
1618327800000|2021-04-13 15:30:00|268.21|266.71|267.82|266.32|268.29|266.79|267.67|266.17|638
1618328100000|2021-04-13 15:35:00|267.79|266.29|268.14|266.64|268.16|266.66|267.35|265.85|542
1618328400000|2021-04-13 15:40:00|268.15|266.65|269.4|267.9|270.03|268.53|268.11|266.61|718
1618328700000|2021-04-13 15:45:00|269.41|267.91|268.68|267.18|269.46|267.96|268.08|266.58|785
1618329000000|2021-04-13 15:50:00|268.69|267.19|268.64|267.14|269.01|267.51|268.04|266.54|727
1618329300000|2021-04-13 15:55:00|268.66|267.16|268.61|267.11|268.78|267.28|268.36|266.86|682
1618329600000|2021-04-13 16:00:00|268.6|267.1|271.89|270.39|272.93|271.43|268.59|267.09|735
1618329900000|2021-04-13 16:05:00|271.88|270.38|272.57|271.07|272.88|271.38|270.51|269.01|750
1618330200000|2021-04-13 16:10:00|272.53|271.03|273.55|272.05|273.55|272.05|271.47|269.97|693
1618330500000|2021-04-13 16:15:00|273.51|272.01|271.89|270.39|273.53|272.03|271.26|269.76|788
1618330800000|2021-04-13 16:20:00|271.85|270.35|271.22|269.72|271.85|270.35|270.55|269.05|770
1618331100000|2021-04-13 16:25:00|271.23|269.73|270.52|269.02|271.6|270.1|270.52|269.02|677
1618331400000|2021-04-13 16:30:00|270.46|268.96|268.15|266.65|270.61|269.11|268.11|266.61|716
1618331700000|2021-04-13 16:35:00|268.11|266.61|267.52|266.02|269.68|268.18|267.52|266.02|759
1618332000000|2021-04-13 16:40:00|267.54|266.04|268.95|267.45|269.38|267.88|267.5|266|740
1618332300000|2021-04-13 16:45:00|268.94|267.44|269.86|268.36|269.97|268.47|268.93|267.43|664
1618332600000|2021-04-13 16:50:00|269.88|268.38|269.35|267.85|270.15|268.65|269.13|267.63|667
1618332900000|2021-04-13 16:55:00|269.36|267.86|270.22|268.72|270.29|268.79|268.23|266.73|674
1618333200000|2021-04-13 17:00:00|270.23|268.73|269.64|268.14|270.81|269.31|269.6|268.1|683
1618333500000|2021-04-13 17:05:00|269.65|268.15|271.3|269.8|271.3|269.8|269.62|268.12|568
1618333800000|2021-04-13 17:10:00|271.31|269.81|272.01|270.51|272.57|271.07|271.11|269.61|652
1618334100000|2021-04-13 17:15:00|272.02|270.52|271.98|270.48|272.7|271.2|271.77|270.27|627
1618334400000|2021-04-13 17:20:00|271.97|270.47|273.37|271.87|273.59|272.09|271.97|270.47|698
1618334700000|2021-04-13 17:25:00|273.39|271.89|273.94|272.44|274.03|272.53|272.6|271.1|731
1618335000000|2021-04-13 17:30:00|273.93|272.43|272.7|271.2|274.03|272.53|272.58|271.08|689
1618335300000|2021-04-13 17:35:00|272.69|271.19|271.85|270.35|272.71|271.21|271.51|270.01|736
1618335600000|2021-04-13 17:40:00|271.84|270.34|271.59|270.09|272.15|270.65|271.2|269.7|687
1618335900000|2021-04-13 17:45:00|271.6|270.1|272.59|271.09|272.98|271.48|271.59|270.09|681
1618336200000|2021-04-13 17:50:00|272.6|271.1|272.49|270.99|273.26|271.76|272.46|270.96|622
1618336500000|2021-04-13 17:55:00|272.48|270.98|272.44|270.94|272.75|271.25|271.66|270.16|595
1618336800000|2021-04-13 18:00:00|272.43|270.93|271.72|270.22|272.86|271.36|271.54|270.04|659
1618337100000|2021-04-13 18:05:00|271.73|270.23|271.55|270.05|272.14|270.64|271.18|269.68|625
1618337400000|2021-04-13 18:10:00|271.56|270.06|272.04|270.54|272.19|270.69|271.36|269.86|587
1618337700000|2021-04-13 18:15:00|272.03|270.53|271.99|270.49|272.35|270.85|271.93|270.43|583
1618338000000|2021-04-13 18:20:00|271.98|270.48|272.56|271.06|272.98|271.48|271.92|270.42|594
1618338300000|2021-04-13 18:25:00|272.53|271.03|272.98|271.48|273.89|272.39|272.53|271.03|673
1618338600000|2021-04-13 18:30:00|272.97|271.47|271.61|270.11|273.38|271.88|271.44|269.94|624
1618338900000|2021-04-13 18:35:00|271.62|270.12|270.97|269.47|271.77|270.27|270.95|269.45|669
1618339200000|2021-04-13 18:40:00|270.98|269.48|270.34|268.84|271.24|269.74|270.09|268.59|609
1618339500000|2021-04-13 18:45:00|270.32|268.82|267.64|266.14|270.34|268.84|267.33|265.83|793
1618339800000|2021-04-13 18:50:00|267.66|266.16|266.23|264.73|268.64|267.14|266.22|264.72|751
1618340100000|2021-04-13 18:55:00|266.24|264.74|265.01|263.51|266.27|264.77|264.68|263.18|806
1618340400000|2021-04-13 19:00:00|265.02|263.52|266.6|265.1|266.97|265.47|265.02|263.52|634
1618340700000|2021-04-13 19:05:00|266.59|265.09|267.52|266.02|267.77|266.27|266.52|265.02|515
1618341000000|2021-04-13 19:10:00|267.49|265.99|267.2|265.7|267.79|266.29|266.47|264.97|495
1618341300000|2021-04-13 19:15:00|267.19|265.69|267.68|266.18|267.68|266.18|266.9|265.4|601
1618341600000|2021-04-13 19:20:00|267.67|266.17|267|265.5|268.32|266.82|266.85|265.35|447
1618341900000|2021-04-13 19:25:00|267.03|265.53|265.87|264.37|267.4|265.9|265.87|264.37|522
1618342200000|2021-04-13 19:30:00|265.86|264.36|265.65|264.15|266.22|264.72|265.06|263.56|566
1618342500000|2021-04-13 19:35:00|265.68|264.18|267|265.5|267.2|265.7|265.63|264.13|590
1618342800000|2021-04-13 19:40:00|267.02|265.52|267.38|265.88|267.48|265.98|266.86|265.36|530
1618343100000|2021-04-13 19:45:00|267.39|265.89|267.28|265.78|268.1|266.6|267.17|265.67|614
1618343400000|2021-04-13 19:50:00|267.3|265.8|268.21|266.71|268.25|266.75|267.29|265.79|558
1618343700000|2021-04-13 19:55:00|268.23|266.73|268.14|266.64|268.28|266.78|267.84|266.34|546
1618344000000|2021-04-13 20:00:00|268.15|266.65|267.93|266.43|268.48|266.98|267.67|266.17|606
1618344300000|2021-04-13 20:05:00|267.92|266.42|268.83|267.33|269.06|267.56|267.84|266.34|628
1618344600000|2021-04-13 20:10:00|268.8|267.3|267.75|266.25|268.8|267.3|267.7|266.2|631
1618344900000|2021-04-13 20:15:00|267.73|266.23|266.97|265.47|267.83|266.33|266.48|264.98|587
1618345200000|2021-04-13 20:20:00|266.99|265.49|266.85|265.35|267.24|265.74|266.53|265.03|533
1618345500000|2021-04-13 20:25:00|266.84|265.34|265.86|264.36|266.84|265.34|265.52|264.02|566
1618345800000|2021-04-13 20:30:00|265.85|264.35|265.46|263.96|265.95|264.45|265.17|263.67|528
1618346100000|2021-04-13 20:35:00|265.44|263.94|266.52|265.02|267.12|265.62|265.44|263.94|597
1618346400000|2021-04-13 20:40:00|266.55|265.05|266.9|265.4|267.31|265.81|266.36|264.86|540
1618346700000|2021-04-13 20:45:00|266.89|265.39|267.25|265.75|267.75|266.25|266.89|265.39|574
1618347000000|2021-04-13 20:50:00|267.26|265.76|267.37|265.87|267.46|265.96|266.93|265.43|521
1618347300000|2021-04-13 20:55:00|267.38|265.88|267.31|265.81|267.55|266.05|266.95|265.45|449
1618347600000|2021-04-13 21:00:00|267.35|265.85|266.55|265.05|267.44|265.94|266.52|265.02|396
1618347900000|2021-04-13 21:05:00|266.57|265.07|266.3|264.8|266.66|265.16|266.22|264.72|316
1618348200000|2021-04-13 21:10:00|266.31|264.81|265.34|263.84|266.34|264.84|265.23|263.73|352
1618348500000|2021-04-13 21:15:00|265.3|263.8|265.03|263.53|265.56|264.06|264.88|263.38|332
1618348800000|2021-04-13 21:20:00|265|263.5|266.09|264.59|266.11|264.61|265|263.5|331
1618349100000|2021-04-13 21:25:00|266.08|264.58|265.97|264.47|266.41|264.91|265.97|264.47|349
1618349400000|2021-04-13 21:30:00|265.99|264.49|263.44|261.94|266|264.5|263.44|261.94|361
1618349700000|2021-04-13 21:35:00|263.45|261.95|263.85|262.35|264.42|262.92|262.83|261.33|597
1618350000000|2021-04-13 21:40:00|263.86|262.36|264.37|262.87|264.92|263.42|263.86|262.36|609
1618350300000|2021-04-13 21:45:00|264.39|262.89|265.16|263.66|265.19|263.69|264.39|262.89|585
1618350600000|2021-04-13 21:50:00|265.17|263.67|264.84|263.34|265.7|264.2|264.81|263.31|417
1618350900000|2021-04-13 21:55:00|264.85|263.35|264.44|262.94|265.12|263.62|264.42|262.92|392
1618351200000|2021-04-13 22:00:00|264.42|262.92|265.52|264.02|265.53|264.03|264.32|262.82|398
1618351500000|2021-04-13 22:05:00|265.51|264.01|262.92|261.42|265.52|264.02|262.87|261.37|669
1618351800000|2021-04-13 22:10:00|262.9|261.4|262.01|260.51|263.21|261.71|261.93|260.43|650
1618352100000|2021-04-13 22:15:00|262.02|260.52|264.58|263.08|264.6|263.1|261.96|260.46|634
1618352400000|2021-04-13 22:20:00|264.65|263.15|263.81|262.31|264.69|263.19|263.13|261.63|683
1618352700000|2021-04-13 22:25:00|263.82|262.32|263.11|261.61|264|262.5|262.53|261.03|596
1618353000000|2021-04-13 22:30:00|263.08|261.58|263.62|262.12|263.98|262.48|263.05|261.55|584
1618353300000|2021-04-13 22:35:00|263.6|262.1|263.71|262.21|264.12|262.62|263.43|261.93|464
1618353600000|2021-04-13 22:40:00|263.69|262.19|263.2|261.7|263.81|262.31|262.31|260.81|596
1618353900000|2021-04-13 22:45:00|263.22|261.72|264.41|262.91|264.79|263.29|263.14|261.64|590
1618354200000|2021-04-13 22:50:00|264.44|262.94|264.22|262.72|264.71|263.21|264.01|262.51|516
1618354500000|2021-04-13 22:55:00|264.21|262.71|264.32|262.82|264.51|263.01|264.04|262.54|462
1618354800000|2021-04-13 23:00:00|264.31|262.81|265.37|263.87|265.47|263.97|264.18|262.68|621
1618355100000|2021-04-13 23:05:00|265.36|263.86|265.65|264.15|266.25|264.75|264.98|263.48|553
1618355400000|2021-04-13 23:10:00|265.64|264.14|267.24|265.74|267.59|266.09|265.61|264.11|574
1618355700000|2021-04-13 23:15:00|267.25|265.75|267.12|265.62|267.25|265.75|266.24|264.74|523
1618356000000|2021-04-13 23:20:00|267.14|265.64|266.64|265.14|267.18|265.68|266.57|265.07|509
1618356300000|2021-04-13 23:25:00|266.56|265.06|266.9|265.4|267.1|265.6|266.34|264.84|572
1618356600000|2021-04-13 23:30:00|266.91|265.41|268.06|266.56|268.34|266.84|266.77|265.27|509
1618356900000|2021-04-13 23:35:00|268.07|266.57|267.36|265.86|268.12|266.62|266.91|265.41|707
1618357200000|2021-04-13 23:40:00|267.34|265.84|266.86|265.36|267.65|266.15|266.81|265.31|566
1618357500000|2021-04-13 23:45:00|266.87|265.37|266.58|265.08|267.16|265.66|266.24|264.74|470
1618357800000|2021-04-13 23:50:00|266.63|265.13|267.19|265.69|267.31|265.81|266.55|265.05|534
1618358100000|2021-04-13 23:55:00|267.23|265.73|268.27|266.77|268.4|266.9|267.19|265.69|637
1618358400000|2021-04-14 00:00:00|268.28|266.78|268.82|267.32|269.73|268.23|268.2|266.7|769
1618358700000|2021-04-14 00:05:00|268.83|267.33|268.47|266.97|268.97|267.47|267.94|266.44|665
1618359000000|2021-04-14 00:10:00|268.48|266.98|268.43|266.93|268.59|267.09|267.73|266.23|540
1618359300000|2021-04-14 00:15:00|268.4|266.9|269.07|267.57|269.1|267.6|267.82|266.32|640
1618359600000|2021-04-14 00:20:00|269.08|267.58|269.84|268.34|270.29|268.79|269.04|267.54|644
1618359900000|2021-04-14 00:25:00|269.87|268.37|269.65|268.15|270.58|269.08|269.52|268.02|634
1618360200000|2021-04-14 00:30:00|269.63|268.13|269.26|267.76|269.64|268.14|268.8|267.3|578
1618360500000|2021-04-14 00:35:00|269.27|267.77|272.25|270.75|272.26|270.76|268.95|267.45|621
1618360800000|2021-04-14 00:40:00|272.26|270.76|272.21|270.71|273.48|271.98|272|270.5|737
1618361100000|2021-04-14 00:45:00|272.23|270.73|271.53|270.03|273.11|271.61|271.36|269.86|713
1618361400000|2021-04-14 00:50:00|271.52|270.02|273.17|271.67|273.29|271.79|270.42|268.92|815
1618361700000|2021-04-14 00:55:00|273.15|271.65|273.33|271.83|273.45|271.95|272.62|271.12|683
1618362000000|2021-04-14 01:00:00|273.34|271.84|272.7|271.2|273.36|271.86|272.29|270.79|692
1618362300000|2021-04-14 01:05:00|272.69|271.19|272.3|270.8|273.48|271.98|272.29|270.79|699
1618362600000|2021-04-14 01:10:00|272.31|270.81|271.72|270.22|272.91|271.41|271.61|270.11|607
1618362900000|2021-04-14 01:15:00|271.74|270.24|271.06|269.56|271.74|270.24|270.71|269.21|675
1618363200000|2021-04-14 01:20:00|271.07|269.57|269.95|268.45|271.07|269.57|269.45|267.95|677
1618363500000|2021-04-14 01:25:00|269.93|268.43|269.91|268.41|270.17|268.67|268.95|267.45|682
1618363800000|2021-04-14 01:30:00|269.92|268.42|269.16|267.66|270.42|268.92|268.91|267.41|725
1618364100000|2021-04-14 01:35:00|269.18|267.68|271.4|269.9|271.67|270.17|269.15|267.65|733
1618364400000|2021-04-14 01:40:00|271.39|269.89|275.05|273.55|275.13|273.63|271.39|269.89|694
1618364700000|2021-04-14 01:45:00|275.06|273.56|274.62|273.12|275.81|274.31|273.39|271.89|860
1618365000000|2021-04-14 01:50:00|274.66|273.16|274.09|272.59|274.92|273.42|273.48|271.98|778
1618365300000|2021-04-14 01:55:00|274.1|272.6|273.82|272.32|274.58|273.08|273.7|272.2|570
1618365600000|2021-04-14 02:00:00|273.81|272.31|273.85|272.35|274.05|272.55|273.07|271.57|588
1618365900000|2021-04-14 02:05:00|273.86|272.36|274.11|272.61|274.9|273.4|273.73|272.23|714
1618366200000|2021-04-14 02:10:00|274.1|272.6|273.34|271.84|274.22|272.72|272.84|271.34|706
1618366500000|2021-04-14 02:15:00|273.32|271.82|272.77|271.27|273.48|271.98|272.64|271.14|684
1618366800000|2021-04-14 02:20:00|272.75|271.25|272.92|271.42|273.17|271.67|272.73|271.23|657
1618367100000|2021-04-14 02:25:00|272.91|271.41|272.6|271.1|272.95|271.45|272.19|270.69|581
1618367400000|2021-04-14 02:30:00|272.61|271.11|271.35|269.85|272.61|271.11|271.17|269.67|729
1618367700000|2021-04-14 02:35:00|271.34|269.84|271.17|269.67|271.85|270.35|270.43|268.93|712
1618368000000|2021-04-14 02:40:00|271.18|269.68|271.85|270.35|272.51|271.01|271.18|269.68|711
1618368300000|2021-04-14 02:45:00|271.88|270.38|272.16|270.66|272.35|270.85|271.55|270.05|606
1618368600000|2021-04-14 02:50:00|272.17|270.67|272.8|271.3|272.8|271.3|272.1|270.6|507
1618368900000|2021-04-14 02:55:00|272.79|271.29|273|271.5|273.17|271.67|272.36|270.86|659
1618369200000|2021-04-14 03:00:00|272.99|271.49|276.62|275.12|276.73|275.23|272.71|271.21|776
1618369500000|2021-04-14 03:05:00|276.63|275.13|278.8|277.3|278.83|277.33|276.56|275.06|844
1618369800000|2021-04-14 03:10:00|278.78|277.28|281.03|279.53|281.03|279.53|278.71|277.21|745
1618370100000|2021-04-14 03:15:00|281.04|279.54|280.02|278.52|281.81|280.31|279.94|278.44|809
1618370400000|2021-04-14 03:20:00|280.04|278.54|280.81|279.31|281.48|279.98|279.86|278.36|820
1618370700000|2021-04-14 03:25:00|280.8|279.3|281.81|280.31|282.28|280.78|280.64|279.14|774
1618371000000|2021-04-14 03:30:00|281.86|280.36|279.52|278.02|281.97|280.47|279.51|278.01|829
1618371300000|2021-04-14 03:35:00|279.53|278.03|282.77|281.27|283.22|281.72|279.44|277.94|841
1618371600000|2021-04-14 03:40:00|282.64|281.14|280.66|279.16|283.82|282.32|280.64|279.14|864
1618371900000|2021-04-14 03:45:00|280.69|279.19|281.47|279.97|281.72|280.22|280.34|278.84|804
1618372200000|2021-04-14 03:50:00|281.48|279.98|279.96|278.46|281.97|280.47|279.66|278.16|815
1618372500000|2021-04-14 03:55:00|279.97|278.47|280.28|278.78|280.74|279.24|279.66|278.16|753
1618372800000|2021-04-14 04:00:00|280.29|278.79|280.33|278.83|280.65|279.15|279.73|278.23|732
1618373100000|2021-04-14 04:05:00|280.34|278.84|280.22|278.72|281.23|279.73|279.88|278.38|664
1618373400000|2021-04-14 04:10:00|280.23|278.73|279.48|277.98|280.38|278.88|279.45|277.95|638
1618373700000|2021-04-14 04:15:00|279.51|278.01|279.11|277.61|279.68|278.18|278.81|277.31|618
1618374000000|2021-04-14 04:20:00|279.13|277.63|280.15|278.65|281.02|279.52|279.06|277.56|614
1618374300000|2021-04-14 04:25:00|280.13|278.63|281.03|279.53|281.35|279.85|280.12|278.62|704
1618374600000|2021-04-14 04:30:00|281.02|279.52|282.86|281.36|282.9|281.4|280.55|279.05|648
1618374900000|2021-04-14 04:35:00|282.82|281.32|282.81|281.31|283.35|281.85|281.88|280.38|679
1618375200000|2021-04-14 04:40:00|282.79|281.29|282.35|280.85|283.59|282.09|282.15|280.65|761
1618375500000|2021-04-14 04:45:00|282.36|280.86|283.25|281.75|283.41|281.91|281.41|279.91|654
1618375800000|2021-04-14 04:50:00|283.31|281.81|282.61|281.11|283.37|281.87|282.06|280.56|684
1618376100000|2021-04-14 04:55:00|282.51|281.01|281.71|280.21|282.67|281.17|281.71|280.21|710
1618376400000|2021-04-14 05:00:00|281.7|280.2|281.84|280.34|282.22|280.72|280.68|279.18|761
1618376700000|2021-04-14 05:05:00|281.83|280.33|282.84|281.34|283.36|281.86|281.82|280.32|688
1618377000000|2021-04-14 05:10:00|282.85|281.35|280.56|279.06|283.11|281.61|280|278.5|706
1618377300000|2021-04-14 05:15:00|280.58|279.08|281.04|279.54|281.42|279.92|280.23|278.73|643
1618377600000|2021-04-14 05:20:00|281.02|279.52|279.86|278.36|281.28|279.78|279.84|278.34|622
1618377900000|2021-04-14 05:25:00|279.85|278.35|279.69|278.19|279.88|278.38|279.04|277.54|719
1618378200000|2021-04-14 05:30:00|279.68|278.18|279.46|277.96|279.75|278.25|278.45|276.95|649
1618378500000|2021-04-14 05:35:00|279.44|277.94|279.78|278.28|281.4|279.9|279.31|277.81|668
1618378800000|2021-04-14 05:40:00|279.77|278.27|280.14|278.64|280.19|278.69|279.56|278.06|556
1618379100000|2021-04-14 05:45:00|280.19|278.69|278.96|277.46|280.19|278.69|278.6|277.1|573
1618379400000|2021-04-14 05:50:00|278.97|277.47|277.62|276.12|279.1|277.6|277.29|275.79|689
1618379700000|2021-04-14 05:55:00|277.61|276.11|277.63|276.13|277.91|276.41|276.57|275.07|776
1618380000000|2021-04-14 06:00:00|277.64|276.14|278.91|277.41|279.3|277.8|277.28|275.78|731
1618380300000|2021-04-14 06:05:00|278.89|277.39|278.59|277.09|279.01|277.51|278.4|276.9|592
1618380600000|2021-04-14 06:10:00|278.64|277.14|279.83|278.33|281.59|280.09|278.48|276.98|881
1618380900000|2021-04-14 06:15:00|279.86|278.36|278.49|276.99|280.1|278.6|278.37|276.87|840
1618381200000|2021-04-14 06:20:00|278.48|276.98|278.45|276.95|278.8|277.3|277.88|276.38|585
1618381500000|2021-04-14 06:25:00|278.44|276.94|278.94|277.44|278.99|277.49|278.38|276.88|534
1618381800000|2021-04-14 06:30:00|278.92|277.42|277.93|276.43|278.94|277.44|277.5|276|557
1618382100000|2021-04-14 06:35:00|277.94|276.44|278.56|277.06|278.58|277.08|277.63|276.13|449
1618382400000|2021-04-14 06:40:00|278.57|277.07|278.35|276.85|279.27|277.77|278.09|276.59|544
1618382700000|2021-04-14 06:45:00|278.34|276.84|278.41|276.91|278.64|277.14|278.27|276.77|450
1618383000000|2021-04-14 06:50:00|278.4|276.9|278.3|276.8|278.67|277.17|278.26|276.76|399
1618383300000|2021-04-14 06:55:00|278.31|276.81|277.12|275.62|278.39|276.89|276.96|275.46|414
1618383600000|2021-04-14 07:00:00|277.13|275.63|276.9|275.4|277.46|275.96|276.88|275.38|630
1618383900000|2021-04-14 07:05:00|276.89|275.39|276.38|274.88|276.96|275.46|276.1|274.6|528
1618384200000|2021-04-14 07:10:00|276.39|274.89|278.04|276.54|278.28|276.78|276.3|274.8|582
1618384500000|2021-04-14 07:15:00|278.07|276.57|278.13|276.63|278.26|276.76|277.73|276.23|584
1618384800000|2021-04-14 07:20:00|278.12|276.62|278.5|277|278.86|277.36|277.97|276.47|506
1618385100000|2021-04-14 07:25:00|278.49|276.99|279.73|278.23|279.76|278.26|278.49|276.99|631
1618385400000|2021-04-14 07:30:00|279.7|278.2|280.02|278.52|280.33|278.83|279.53|278.03|468
1618385700000|2021-04-14 07:35:00|280.03|278.53|278.64|277.14|280.2|278.7|278.23|276.73|495
1618386000000|2021-04-14 07:40:00|278.63|277.13|278.96|277.46|279.28|277.78|278.2|276.7|396
1618386300000|2021-04-14 07:45:00|278.95|277.45|278.42|276.92|279.27|277.77|278.31|276.81|427
1618386600000|2021-04-14 07:50:00|278.44|276.94|277.83|276.33|278.48|276.98|277.71|276.21|454
1618386900000|2021-04-14 07:55:00|277.81|276.31|276.6|275.1|278.13|276.63|276.2|274.7|547
1618387200000|2021-04-14 08:00:00|276.62|275.12|277.91|276.41|278.58|277.08|276.61|275.11|816
1618387500000|2021-04-14 08:05:00|277.92|276.42|277.76|276.26|278.46|276.96|277.74|276.24|481
1618387800000|2021-04-14 08:10:00|277.74|276.24|278.07|276.57|278.27|276.77|277.69|276.19|415
1618388100000|2021-04-14 08:15:00|278.06|276.56|278.3|276.8|278.38|276.88|277.67|276.17|392
1618388400000|2021-04-14 08:20:00|278.31|276.81|278.78|277.28|279.12|277.62|278.31|276.81|384
1618388700000|2021-04-14 08:25:00|278.79|277.29|278.92|277.42|279.1|277.6|278.48|276.98|343
1618389000000|2021-04-14 08:30:00|278.93|277.43|278.1|276.6|279.39|277.89|277.96|276.46|449
1618389300000|2021-04-14 08:35:00|278.09|276.59|277.43|275.93|278.22|276.72|277.4|275.9|575
1618389600000|2021-04-14 08:40:00|277.44|275.94|275.93|274.43|277.49|275.99|275.58|274.08|535
1618389900000|2021-04-14 08:45:00|275.94|274.44|270.83|269.33|276.18|274.68|269.07|267.57|660
1618390200000|2021-04-14 08:50:00|270.81|269.31|272.37|270.87|272.61|271.11|269.41|267.91|777
1618390500000|2021-04-14 08:55:00|272.39|270.89|271.11|269.61|272.56|271.06|270.8|269.3|731
1618390800000|2021-04-14 09:00:00|271.12|269.62|272.44|270.94|272.83|271.33|271.01|269.51|545
1618391100000|2021-04-14 09:05:00|272.42|270.92|272.53|271.03|272.66|271.16|271.53|270.03|575
1618391400000|2021-04-14 09:10:00|272.54|271.04|269.21|267.71|272.56|271.06|269.19|267.69|572
1618391700000|2021-04-14 09:15:00|269.15|267.65|266.75|265.25|269.21|267.71|265.76|264.26|722
1618392000000|2021-04-14 09:20:00|266.74|265.24|264.77|263.27|267.12|265.62|264.69|263.19|693
1618392300000|2021-04-14 09:25:00|264.78|263.28|266.62|265.12|266.62|265.12|263.04|261.54|719
1618392600000|2021-04-14 09:30:00|266.59|265.09|266.48|264.98|266.75|265.25|263.94|262.44|739
1618392900000|2021-04-14 09:35:00|266.42|264.92|268.91|267.41|269.02|267.52|266.42|264.92|644
1618393200000|2021-04-14 09:40:00|268.93|267.43|269.12|267.62|269.48|267.98|267.85|266.35|693
1618393500000|2021-04-14 09:45:00|269.13|267.63|268.98|267.48|269.95|268.45|267.71|266.21|613
1618393800000|2021-04-14 09:50:00|269|267.5|270.26|268.76|270.36|268.86|269|267.5|507
1618394100000|2021-04-14 09:55:00|270.25|268.75|269.83|268.33|270.3|268.8|269.58|268.08|347
1618394400000|2021-04-14 10:00:00|269.82|268.32|270.45|268.95|270.52|269.02|268.88|267.38|649
1618394700000|2021-04-14 10:05:00|270.48|268.98|270.62|269.12|270.66|269.16|270.3|268.8|478
1618395000000|2021-04-14 10:10:00|270.61|269.11|270.75|269.25|271|269.5|270.47|268.97|351
1618395300000|2021-04-14 10:15:00|270.76|269.26|271.79|270.29|271.91|270.41|270.75|269.25|503
1618395600000|2021-04-14 10:20:00|271.81|270.31|271.69|270.19|272.11|270.61|271.22|269.72|628
1618395900000|2021-04-14 10:25:00|271.7|270.2|271.7|270.2|272.13|270.63|271.07|269.57|630
1618396200000|2021-04-14 10:30:00|271.69|270.19|271.89|270.39|271.94|270.44|271.44|269.94|503
1618396500000|2021-04-14 10:35:00|271.9|270.4|271.14|269.64|271.9|270.4|270.87|269.37|670
1618396800000|2021-04-14 10:40:00|271.11|269.61|273.14|271.64|273.22|271.72|270.96|269.46|640
1618397100000|2021-04-14 10:45:00|273.19|271.69|271.98|270.48|273.19|271.69|271.79|270.29|561
1618397400000|2021-04-14 10:50:00|271.97|270.47|272.12|270.62|272.37|270.87|271.79|270.29|597
1618397700000|2021-04-14 10:55:00|272.15|270.65|272.27|270.77|272.95|271.45|272.12|270.62|649
1618398000000|2021-04-14 11:00:00|272.28|270.78|272.98|271.48|272.99|271.49|271.75|270.25|651
1618398300000|2021-04-14 11:05:00|272.99|271.49|273.06|271.56|273.16|271.66|272.58|271.08|523
1618398600000|2021-04-14 11:10:00|273.08|271.58|274.41|272.91|274.41|272.91|273.06|271.56|547
1618398900000|2021-04-14 11:15:00|274.42|272.92|273.92|272.42|274.58|273.08|273.11|271.61|639
1618399200000|2021-04-14 11:20:00|273.93|272.43|274.35|272.85|274.5|273|273.77|272.27|472
1618399500000|2021-04-14 11:25:00|274.36|272.86|274.96|273.46|275.1|273.6|274.25|272.75|557
1618399800000|2021-04-14 11:30:00|275|273.5|274.11|272.61|275|273.5|273.59|272.09|606
1618400100000|2021-04-14 11:35:00|274.09|272.59|274.35|272.85|275.02|273.52|273.73|272.23|585
1618400400000|2021-04-14 11:40:00|274.37|272.87|275.8|274.3|275.91|274.41|274.34|272.84|577
1618400700000|2021-04-14 11:45:00|275.74|274.24|275.07|273.57|276.32|274.82|274.95|273.45|583
1618401000000|2021-04-14 11:50:00|275.09|273.59|274.85|273.35|275.49|273.99|274.71|273.21|620
1618401300000|2021-04-14 11:55:00|274.86|273.36|274.15|272.65|275.12|273.62|274.13|272.63|578
1618401600000|2021-04-14 12:00:00|274.1|272.6|272.19|270.69|274.32|272.82|272.01|270.51|703
1618401900000|2021-04-14 12:05:00|272.18|270.68|273.07|271.57|273.35|271.85|272.15|270.65|683
1618402200000|2021-04-14 12:10:00|273.05|271.55|271.82|270.32|273.58|272.08|271.61|270.11|683
1618402500000|2021-04-14 12:15:00|271.79|270.29|271.86|270.36|273.32|271.82|271.54|270.04|795
1618402800000|2021-04-14 12:20:00|271.89|270.39|272.54|271.04|272.68|271.18|271.48|269.98|674
1618403100000|2021-04-14 12:25:00|272.51|271.01|272.37|270.87|272.58|271.08|271.79|270.29|600
1618403400000|2021-04-14 12:30:00|272.38|270.88|272.71|271.21|273.13|271.63|272.21|270.71|597
1618403700000|2021-04-14 12:35:00|272.72|271.22|271.25|269.75|272.88|271.38|270.99|269.49|680
1618404000000|2021-04-14 12:40:00|271.24|269.74|270.36|268.86|271.34|269.84|269.18|267.68|760
1618404300000|2021-04-14 12:45:00|270.32|268.82|269.25|267.75|270.46|268.96|268.88|267.38|736
1618404600000|2021-04-14 12:50:00|269.24|267.74|267.49|265.99|269.68|268.18|266.23|264.73|782
1618404900000|2021-04-14 12:55:00|267.44|265.94|266.84|265.34|268.52|267.02|266.84|265.34|775
1618405200000|2021-04-14 13:00:00|266.81|265.31|270.15|268.65|270.33|268.83|266.32|264.82|783
1618405500000|2021-04-14 13:05:00|270.14|268.64|271.02|269.52|271.17|269.67|269.4|267.9|778
1618405800000|2021-04-14 13:10:00|271.04|269.54|269.1|267.6|271.07|269.57|269.1|267.6|733
1618406100000|2021-04-14 13:15:00|269.13|267.63|270.2|268.7|270.38|268.88|269.09|267.59|735
1618406400000|2021-04-14 13:20:00|270.23|268.73|268.67|267.17|270.27|268.77|268.41|266.91|699
1618406700000|2021-04-14 13:25:00|268.66|267.16|266.85|265.35|268.67|267.17|266.54|265.04|775
1618407000000|2021-04-14 13:30:00|266.86|265.36|268.77|267.27|269.05|267.55|264.47|262.97|593
1618407300000|2021-04-14 13:35:00|268.84|267.34|267.91|266.41|269.06|267.56|267.71|266.21|540
1618407600000|2021-04-14 13:40:00|267.89|266.39|266.22|264.72|267.89|266.39|265.37|263.87|533
1618407900000|2021-04-14 13:45:00|266.25|264.75|266.66|265.16|267.32|265.82|265.58|264.08|546
1618408200000|2021-04-14 13:50:00|266.67|265.17|264.92|263.42|266.69|265.19|264.92|263.42|390
1618408500000|2021-04-14 13:55:00|264.89|263.39|264.45|262.95|265.34|263.84|263.93|262.43|411
1618408800000|2021-04-14 14:00:00|264.44|262.94|264.89|263.39|265.42|263.92|262.53|261.03|620
1618409100000|2021-04-14 14:05:00|264.87|263.37|262.47|260.97|264.88|263.38|262.47|260.97|664
1618409400000|2021-04-14 14:10:00|262.43|260.93|256.76|255.26|263.45|261.95|256.33|254.83|627
1618409700000|2021-04-14 14:15:00|256.77|255.27|258.87|257.37|261.2|259.7|256.77|255.27|632
1618410000000|2021-04-14 14:20:00|258.86|257.36|260.72|259.22|262.22|260.72|258.74|257.24|666
1618410300000|2021-04-14 14:25:00|260.7|259.2|260.84|259.34|261.3|259.8|259.73|258.23|644
1618410600000|2021-04-14 14:30:00|260.72|259.22|264.74|263.24|265.05|263.55|260.02|258.52|681
1618410900000|2021-04-14 14:35:00|264.71|263.21|263.85|262.35|264.78|263.28|263.22|261.72|578
1618411200000|2021-04-14 14:40:00|263.86|262.36|262.97|261.47|264.64|263.14|262.97|261.47|631
1618411500000|2021-04-14 14:45:00|262.96|261.46|265.19|263.69|265.36|263.86|262.91|261.41|537
1618411800000|2021-04-14 14:50:00|265.22|263.72|263.71|262.21|265.95|264.45|263.71|262.21|581
1618412100000|2021-04-14 14:55:00|263.64|262.14|263.35|261.85|264.18|262.68|262.76|261.26|672
1618412400000|2021-04-14 15:00:00|263.36|261.86|264.81|263.31|264.97|263.47|261.92|260.42|674
1618412700000|2021-04-14 15:05:00|264.84|263.34|265.41|263.91|266.28|264.78|264.84|263.34|647
1618413000000|2021-04-14 15:10:00|265.36|263.86|265.14|263.64|265.81|264.31|264.8|263.3|568
1618413300000|2021-04-14 15:15:00|265.11|263.61|266.82|265.32|267.46|265.96|265.05|263.55|593
1618413600000|2021-04-14 15:20:00|266.88|265.38|265.67|264.17|266.88|265.38|265.45|263.95|532
1618413900000|2021-04-14 15:25:00|265.66|264.16|263.48|261.98|266.1|264.6|263.45|261.95|600
1618414200000|2021-04-14 15:30:00|263.52|262.02|264.61|263.11|264.63|263.13|262.04|260.54|689
1618414500000|2021-04-14 15:35:00|264.59|263.09|264.04|262.54|266.02|264.52|264.03|262.53|564
1618414800000|2021-04-14 15:40:00|263.94|262.44|267.04|265.54|267.18|265.68|263.94|262.44|534
1618415100000|2021-04-14 15:45:00|267.06|265.56|265.5|264|267.2|265.7|265.5|264|568
1618415400000|2021-04-14 15:50:00|265.49|263.99|266.42|264.92|266.61|265.11|265.09|263.59|617
1618415700000|2021-04-14 15:55:00|266.44|264.94|266.48|264.98|267.1|265.6|266.02|264.52|562
1618416000000|2021-04-14 16:00:00|266.44|264.94|265.96|264.46|267.44|265.94|264.84|263.34|667
1618416300000|2021-04-14 16:05:00|265.98|264.48|264.25|262.75|266.16|264.66|264.06|262.56|621
1618416600000|2021-04-14 16:10:00|264.23|262.73|268.94|267.44|268.94|267.44|263.73|262.23|581
1618416900000|2021-04-14 16:15:00|268.98|267.48|270.7|269.2|270.7|269.2|268.86|267.36|630
1618417200000|2021-04-14 16:20:00|270.71|269.21|270.68|269.18|271.08|269.58|269.83|268.33|630
1618417500000|2021-04-14 16:25:00|270.69|269.19|270.47|268.97|271.14|269.64|270.43|268.93|535
1618417800000|2021-04-14 16:30:00|270.46|268.96|271.34|269.84|272.25|270.75|270.2|268.7|575
1618418100000|2021-04-14 16:35:00|271.4|269.9|271.45|269.95|272.3|270.8|271.24|269.74|574
1618418400000|2021-04-14 16:40:00|271.44|269.94|270.38|268.88|271.46|269.96|269.91|268.41|455
1618418700000|2021-04-14 16:45:00|270.37|268.87|272.37|270.87|272.62|271.12|269.88|268.38|464
1618419000000|2021-04-14 16:50:00|272.36|270.86|271.89|270.39|272.63|271.13|271.81|270.31|377
1618419300000|2021-04-14 16:55:00|271.88|270.38|271.14|269.64|272.09|270.59|271|269.5|417
1618419600000|2021-04-14 17:00:00|271.15|269.65|270.24|268.74|271.2|269.7|269.89|268.39|621
1618419900000|2021-04-14 17:05:00|270.23|268.73|271.48|269.98|272.19|270.69|269.62|268.12|632
1618420200000|2021-04-14 17:10:00|271.44|269.94|270.63|269.13|271.56|270.06|270.36|268.86|535
1618420500000|2021-04-14 17:15:00|270.65|269.15|270.67|269.17|271.23|269.73|270.31|268.81|534
1618420800000|2021-04-14 17:20:00|270.65|269.15|268.91|267.41|270.75|269.25|268.9|267.4|530
1618421100000|2021-04-14 17:25:00|268.88|267.38|271.77|270.27|271.77|270.27|268.25|266.75|604
1618421400000|2021-04-14 17:30:00|271.78|270.28|269.99|268.49|273.26|271.76|269.91|268.41|661
1618421700000|2021-04-14 17:35:00|269.97|268.47|268.22|266.72|270.48|268.98|267.09|265.59|722
1618422000000|2021-04-14 17:40:00|268.25|266.75|265.28|263.78|268.37|266.87|264.91|263.41|705
1618422300000|2021-04-14 17:45:00|265.26|263.76|266.85|265.35|267.72|266.22|265.25|263.75|670
1618422600000|2021-04-14 17:50:00|266.87|265.37|265.49|263.99|267.02|265.52|265.49|263.99|599
1618422900000|2021-04-14 17:55:00|265.5|264|264.23|262.73|266.69|265.19|263.97|262.47|644
1618423200000|2021-04-14 18:00:00|264.19|262.69|262.82|261.32|264.54|263.04|261.67|260.17|708
1618423500000|2021-04-14 18:05:00|262.89|261.39|261.82|260.32|263.4|261.9|260.56|259.06|712
1618423800000|2021-04-14 18:10:00|261.79|260.29|265.35|263.85|265.8|264.3|261.21|259.71|678
1618424100000|2021-04-14 18:15:00|265.34|263.84|266.51|265.01|266.75|265.25|264.93|263.43|667
1618424400000|2021-04-14 18:20:00|266.52|265.02|269.05|267.55|269.05|267.55|266.1|264.6|601
1618424700000|2021-04-14 18:25:00|269.03|267.53|269.8|268.3|270.23|268.73|268.17|266.67|666
1618425000000|2021-04-14 18:30:00|269.79|268.29|267.8|266.3|270.08|268.58|267.7|266.2|634
1618425300000|2021-04-14 18:35:00|267.78|266.28|267.55|266.05|268.19|266.69|267.52|266.02|503
1618425600000|2021-04-14 18:40:00|267.57|266.07|267.02|265.52|267.91|266.41|266.49|264.99|595
1618425900000|2021-04-14 18:45:00|267.01|265.51|268.46|266.96|269.66|268.16|266.72|265.22|593
1618426200000|2021-04-14 18:50:00|268.42|266.92|267.86|266.36|268.7|267.2|267.24|265.74|571
1618426500000|2021-04-14 18:55:00|267.83|266.33|266.69|265.19|267.83|266.33|266.2|264.7|603
1618426800000|2021-04-14 19:00:00|266.68|265.18|266.67|265.17|266.69|265.19|264.61|263.11|653
1618427100000|2021-04-14 19:05:00|266.66|265.16|268.09|266.59|268.64|267.14|266.17|264.67|609
1618427400000|2021-04-14 19:10:00|268.1|266.6|268.61|267.11|268.8|267.3|267.22|265.72|588
1618427700000|2021-04-14 19:15:00|268.63|267.13|266.81|265.31|268.63|267.13|266.81|265.31|569
1618428000000|2021-04-14 19:20:00|266.79|265.29|265.71|264.21|267.32|265.82|265.63|264.13|565
1618428300000|2021-04-14 19:25:00|265.7|264.2|264.78|263.28|266.23|264.73|264.29|262.79|640
1618428600000|2021-04-14 19:30:00|264.73|263.23|261.97|260.47|264.73|263.23|261.97|260.47|707
1618428900000|2021-04-14 19:35:00|261.95|260.45|263.42|261.92|263.67|262.17|261.92|260.42|656
1618429200000|2021-04-14 19:40:00|263.33|261.83|264|262.5|264.03|262.53|262.04|260.54|608
1618429500000|2021-04-14 19:45:00|263.98|262.48|263.35|261.85|265.04|263.54|263.07|261.57|609
1618429800000|2021-04-14 19:50:00|263.36|261.86|264.68|263.18|264.68|263.18|263.16|261.66|578
1618430100000|2021-04-14 19:55:00|264.71|263.21|265.4|263.9|265.5|264|264.45|262.95|461
1618430400000|2021-04-14 20:00:00|265.41|263.91|264.01|262.51|265.57|264.07|263.31|261.81|506
1618430700000|2021-04-14 20:05:00|264|262.5|265.71|264.21|265.76|264.26|263.99|262.49|535
1618431000000|2021-04-14 20:10:00|265.7|264.2|265.65|264.15|265.83|264.33|264.98|263.48|491
1618431300000|2021-04-14 20:15:00|265.66|264.16|265.07|263.57|265.74|264.24|264.76|263.26|469
1618431600000|2021-04-14 20:20:00|265.06|263.56|265.62|264.12|265.71|264.21|265|263.5|528
1618431900000|2021-04-14 20:25:00|265.65|264.15|266.79|265.29|267.04|265.54|265.62|264.12|480
1618432200000|2021-04-14 20:30:00|266.81|265.31|266.13|264.63|266.85|265.35|266.01|264.51|444
1618432500000|2021-04-14 20:35:00|266.11|264.61|265.74|264.24|266.29|264.79|265.62|264.12|384
1618432800000|2021-04-14 20:40:00|265.75|264.25|266.85|265.35|266.9|265.4|265.74|264.24|400
1618433100000|2021-04-14 20:45:00|266.86|265.36|266.79|265.29|267.33|265.83|266.46|264.96|424
1618433400000|2021-04-14 20:50:00|266.75|265.25|267.13|265.63|267.24|265.74|266.4|264.9|431
1618433700000|2021-04-14 20:55:00|267.12|265.62|267.86|266.36|268.3|266.8|266.94|265.44|441
1618434000000|2021-04-14 21:00:00|267.88|266.38|268.41|266.91|268.56|267.06|267.54|266.04|410
1618434300000|2021-04-14 21:05:00|268.43|266.93|268.16|266.66|268.76|267.26|268.14|266.64|471
1618434600000|2021-04-14 21:10:00|268.19|266.69|269.46|267.96|269.62|268.12|268.19|266.69|463
1618434900000|2021-04-14 21:15:00|269.44|267.94|269.64|268.14|269.66|268.16|268.87|267.37|401
1618435200000|2021-04-14 21:20:00|269.67|268.17|270.08|268.58|270.52|269.02|269.66|268.16|459
1618435500000|2021-04-14 21:25:00|270.09|268.59|269.92|268.42|270.11|268.61|269.45|267.95|454
1618435800000|2021-04-14 21:30:00|269.93|268.43|270.73|269.23|270.75|269.25|269.76|268.26|288
1618436100000|2021-04-14 21:35:00|270.72|269.22|275.91|274.41|275.91|274.41|270.72|269.22|488
1618436400000|2021-04-14 21:40:00|275.89|274.39|277.14|275.64|277.16|275.66|275.76|274.26|529
1618436700000|2021-04-14 21:45:00|277.15|275.65|279.22|277.72|279.22|277.72|275.88|274.38|614
1618437000000|2021-04-14 21:50:00|279.2|277.7|279.78|278.28|279.93|278.43|278.93|277.43|532
1618437300000|2021-04-14 21:55:00|279.72|278.22|281.01|279.51|281.31|279.81|279.7|278.2|572
1618437600000|2021-04-14 22:00:00|280.91|279.41|279.25|277.75|280.97|279.47|278.49|276.99|652
1618437900000|2021-04-14 22:05:00|279.27|277.77|281.28|279.78|281.32|279.82|279.23|277.73|615
1618438200000|2021-04-14 22:10:00|281.27|279.77|280.31|278.81|282.24|280.74|280.17|278.67|618
1618438500000|2021-04-14 22:15:00|280.35|278.85|281.6|280.1|281.66|280.16|279.42|277.92|635
1618438800000|2021-04-14 22:20:00|281.58|280.08|279.78|278.28|281.71|280.21|279.48|277.98|501
1618439100000|2021-04-14 22:25:00|279.88|278.38|278.58|277.08|280.24|278.74|278.53|277.03|592
1618439400000|2021-04-14 22:30:00|278.59|277.09|279.4|277.9|279.41|277.91|278.33|276.83|600
1618439700000|2021-04-14 22:35:00|279.41|277.91|280.29|278.79|281.36|279.86|279.36|277.86|588
1618440000000|2021-04-14 22:40:00|280.31|278.81|279.73|278.23|280.72|279.22|279.62|278.12|518
1618440300000|2021-04-14 22:45:00|279.72|278.22|277.49|275.99|280.11|278.61|276.77|275.27|588
1618440600000|2021-04-14 22:50:00|277.36|275.86|277.65|276.15|278.51|277.01|277.29|275.79|613
1618440900000|2021-04-14 22:55:00|277.67|276.17|277.49|275.99|278.09|276.59|277.05|275.55|519
1618441200000|2021-04-14 23:00:00|277.5|276|278.53|277.03|278.99|277.49|277.47|275.97|583
1618441500000|2021-04-14 23:05:00|278.55|277.05|278.68|277.18|278.87|277.37|278.29|276.79|497
1618441800000|2021-04-14 23:10:00|278.67|277.17|278.32|276.82|278.93|277.43|278.31|276.81|521
1618442100000|2021-04-14 23:15:00|278.33|276.83|278.03|276.53|278.71|277.21|277.99|276.49|540
1618442400000|2021-04-14 23:20:00|278.04|276.54|279.04|277.54|279.04|277.54|278.04|276.54|486
1618442700000|2021-04-14 23:25:00|279.05|277.55|278.64|277.14|280.05|278.55|278.64|277.14|533
1618443000000|2021-04-14 23:30:00|278.67|277.17|279.59|278.09|279.83|278.33|277.98|276.48|537
1618443300000|2021-04-14 23:35:00|279.55|278.05|278.87|277.37|280.81|279.31|278.65|277.15|578
1618443600000|2021-04-14 23:40:00|278.85|277.35|279.1|277.6|279.16|277.66|277.98|276.48|600
1618443900000|2021-04-14 23:45:00|279.07|277.57|280.51|279.01|280.69|279.19|278.92|277.42|496
1618444200000|2021-04-14 23:50:00|280.5|279|278.69|277.19|280.73|279.23|278.69|277.19|566
1618444500000|2021-04-14 23:55:00|278.67|277.17|279.69|278.19|280.6|279.1|278.56|277.06|564
1618444800000|2021-04-15 00:00:00|279.66|278.16|282.16|280.66|282.82|281.32|279.64|278.14|635
1618445100000|2021-04-15 00:05:00|282.14|280.64|281.2|279.7|283.43|281.93|281.02|279.52|642
1618445400000|2021-04-15 00:10:00|281.19|279.69|279.46|277.96|281.56|280.06|279.46|277.96|580
1618445700000|2021-04-15 00:15:00|279.47|277.97|279.97|278.47|280.88|279.38|279.39|277.89|566
1618446000000|2021-04-15 00:20:00|279.98|278.48|279.26|277.76|279.99|278.49|278.93|277.43|545
1618446300000|2021-04-15 00:25:00|279.27|277.77|278.26|276.76|279.46|277.96|278.03|276.53|559
1618446600000|2021-04-15 00:30:00|278.33|276.83|277.61|276.11|278.9|277.4|277.58|276.08|523
1618446900000|2021-04-15 00:35:00|277.6|276.1|276.73|275.23|278.13|276.63|276.3|274.8|553
1618447200000|2021-04-15 00:40:00|276.74|275.24|275.87|274.37|277.12|275.62|275.62|274.12|602
1618447500000|2021-04-15 00:45:00|275.76|274.26|276.87|275.37|277.34|275.84|275.76|274.26|564
1618447800000|2021-04-15 00:50:00|276.94|275.44|275.92|274.42|277.07|275.57|275.84|274.34|503
1618448100000|2021-04-15 00:55:00|275.9|274.4|273.85|272.35|276.37|274.87|273.85|272.35|548
1618448400000|2021-04-15 01:00:00|273.81|272.31|275.22|273.72|276.06|274.56|273.81|272.31|591
1618448700000|2021-04-15 01:05:00|275.21|273.71|273.09|271.59|275.76|274.26|273.09|271.59|554
1618449000000|2021-04-15 01:10:00|273.1|271.6|273.73|272.23|274.15|272.65|272.68|271.18|581
1618449300000|2021-04-15 01:15:00|273.72|272.22|274.95|273.45|275.03|273.53|273.46|271.96|529
1618449600000|2021-04-15 01:20:00|274.94|273.44|275.28|273.78|275.38|273.88|274.42|272.92|512
1618449900000|2021-04-15 01:25:00|275.27|273.77|275.86|274.36|275.93|274.43|275.22|273.72|445
1618450200000|2021-04-15 01:30:00|275.92|274.42|274.33|272.83|275.94|274.44|274.06|272.56|431
1618450500000|2021-04-15 01:35:00|274.36|272.86|275.98|274.48|276.19|274.69|274.3|272.8|496
1618450800000|2021-04-15 01:40:00|275.97|274.47|274.83|273.33|275.97|274.47|274.83|273.33|426
1618451100000|2021-04-15 01:45:00|274.84|273.34|274.03|272.53|275.42|273.92|274.02|272.52|443
1618451400000|2021-04-15 01:50:00|274.02|272.52|273.61|272.11|274.03|272.53|272.64|271.14|533
1618451700000|2021-04-15 01:55:00|273.63|272.13|273.83|272.33|274.96|273.46|273.46|271.96|446
1618452000000|2021-04-15 02:00:00|273.84|272.34|275.58|274.08|276|274.5|273.76|272.26|537
1618452300000|2021-04-15 02:05:00|275.54|274.04|274.85|273.35|275.54|274.04|274.42|272.92|534
1618452600000|2021-04-15 02:10:00|274.83|273.33|273.49|271.99|274.83|273.33|273.49|271.99|464
1618452900000|2021-04-15 02:15:00|273.5|272|273.1|271.6|273.5|272|272.74|271.24|509
1618453200000|2021-04-15 02:20:00|273.08|271.58|272.86|271.36|273.68|272.18|272.27|270.77|542
1618453500000|2021-04-15 02:25:00|272.83|271.33|272.33|270.83|273.11|271.61|271.7|270.2|583
1618453800000|2021-04-15 02:30:00|272.34|270.84|273.81|272.31|274.31|272.81|272.28|270.78|531
1618454100000|2021-04-15 02:35:00|273.82|272.32|274.1|272.6|274.18|272.68|273.19|271.69|434
1618454400000|2021-04-15 02:40:00|274.09|272.59|274.14|272.64|274.34|272.84|273.74|272.24|443
1618454700000|2021-04-15 02:45:00|274.15|272.65|274.9|273.4|275.08|273.58|274.07|272.57|576
1618455000000|2021-04-15 02:50:00|274.89|273.39|274.39|272.89|275.2|273.7|274.28|272.78|537
1618455300000|2021-04-15 02:55:00|274.38|272.88|274.2|272.7|274.6|273.1|274.09|272.59|449
1618455600000|2021-04-15 03:00:00|274.18|272.68|274.38|272.88|275.82|274.32|274.1|272.6|464
1618455900000|2021-04-15 03:05:00|274.37|272.87|272.37|270.87|274.5|273|271.87|270.37|567
1618456200000|2021-04-15 03:10:00|272.39|270.89|273.88|272.38|273.88|272.38|272.11|270.61|487
1618456500000|2021-04-15 03:15:00|273.87|272.37|274.68|273.18|275.01|273.51|273.74|272.24|537
1618456800000|2021-04-15 03:20:00|274.67|273.17|275.36|273.86|276.36|274.86|274.66|273.16|546
1618457100000|2021-04-15 03:25:00|275.35|273.85|275.95|274.45|276.02|274.52|274.7|273.2|446
1618457400000|2021-04-15 03:30:00|276.02|274.52|276.36|274.86|276.7|275.2|275.7|274.2|528
1618457700000|2021-04-15 03:35:00|276.37|274.87|276.52|275.02|277|275.5|276.05|274.55|541
1618458000000|2021-04-15 03:40:00|276.62|275.12|277.78|276.28|278.17|276.67|276.61|275.11|510
1618458300000|2021-04-15 03:45:00|277.77|276.27|277.12|275.62|278.22|276.72|277.12|275.62|456
1618458600000|2021-04-15 03:50:00|277.11|275.61|278.5|277|278.5|277|277.05|275.55|462
1618458900000|2021-04-15 03:55:00|278.54|277.04|279.29|277.79|279.3|277.8|278.13|276.63|542
1618459200000|2021-04-15 04:00:00|279.27|277.77|279.43|277.93|279.71|278.21|278.87|277.37|512
1618459500000|2021-04-15 04:05:00|279.44|277.94|279.43|277.93|280.01|278.51|279.07|277.57|500
1618459800000|2021-04-15 04:10:00|279.44|277.94|278.72|277.22|279.68|278.18|278.35|276.85|514
1618460100000|2021-04-15 04:15:00|278.73|277.23|279.23|277.73|279.35|277.85|278.59|277.09|458
1618460400000|2021-04-15 04:20:00|279.22|277.72|278.76|277.26|280.09|278.59|278.72|277.22|520
1618460700000|2021-04-15 04:25:00|278.74|277.24|278.21|276.71|278.87|277.37|277.99|276.49|498
1618461000000|2021-04-15 04:30:00|278.2|276.7|277.3|275.8|278.64|277.14|277.3|275.8|412
1618461300000|2021-04-15 04:35:00|277.32|275.82|277.05|275.55|277.44|275.94|276.76|275.26|580
1618461600000|2021-04-15 04:40:00|277.03|275.53|276.93|275.43|277.41|275.91|276.89|275.39|465
1618461900000|2021-04-15 04:45:00|276.95|275.45|275.81|274.31|277|275.5|275.81|274.31|479
1618462200000|2021-04-15 04:50:00|275.8|274.3|274.9|273.4|275.9|274.4|274.81|273.31|528
1618462500000|2021-04-15 04:55:00|274.98|273.48|274.86|273.36|275.39|273.89|274.49|272.99|514
1618462800000|2021-04-15 05:00:00|274.87|273.37|275.58|274.08|276.11|274.61|274.82|273.32|547
1618463100000|2021-04-15 05:05:00|275.6|274.1|274.22|272.72|275.63|274.13|274.22|272.72|448
1618463400000|2021-04-15 05:10:00|274.24|272.74|274.45|272.95|274.75|273.25|273.3|271.8|457
1618463700000|2021-04-15 05:15:00|274.47|272.97|272.75|271.25|274.48|272.98|272.5|271|490
1618464000000|2021-04-15 05:20:00|272.77|271.27|272.64|271.14|273.51|272.01|272.36|270.86|478
1618464300000|2021-04-15 05:25:00|272.65|271.15|273.1|271.6|273.48|271.98|272.65|271.15|454
1618464600000|2021-04-15 05:30:00|273.17|271.67|273.06|271.56|273.67|272.17|272.65|271.15|421
1618464900000|2021-04-15 05:35:00|273.09|271.59|273.71|272.21|273.97|272.47|272.77|271.27|473
1618465200000|2021-04-15 05:40:00|273.7|272.2|274.14|272.64|275.18|273.68|273.69|272.19|419
1618465500000|2021-04-15 05:45:00|274.12|272.62|275.07|273.57|275.51|274.01|274.09|272.59|426
1618465800000|2021-04-15 05:50:00|275.1|273.6|275.22|273.72|276.24|274.74|275.03|273.53|519
1618466100000|2021-04-15 05:55:00|275.23|273.73|275.3|273.8|276.11|274.61|274.57|273.07|506
1618466400000|2021-04-15 06:00:00|275.31|273.81|276.13|274.63|276.73|275.23|275.27|273.77|509
1618466700000|2021-04-15 06:05:00|276.11|274.61|275.38|273.88|276.22|274.72|274.86|273.36|478
1618467000000|2021-04-15 06:10:00|275.37|273.87|274.5|273|275.86|274.36|274.16|272.66|468
1618467300000|2021-04-15 06:15:00|274.53|273.03|275.47|273.97|276.03|274.53|274.32|272.82|467
1618467600000|2021-04-15 06:20:00|275.49|273.99|274.03|272.53|275.66|274.16|273.85|272.35|564
1618467900000|2021-04-15 06:25:00|274.06|272.56|274.13|272.63|274.56|273.06|273.62|272.12|447
1618468200000|2021-04-15 06:30:00|274.09|272.59|274.14|272.64|275.64|274.14|273.51|272.01|478
1618468500000|2021-04-15 06:35:00|274.15|272.65|274.58|273.08|275.14|273.64|274.15|272.65|476
1618468800000|2021-04-15 06:40:00|274.55|273.05|274.03|272.53|275|273.5|274.03|272.53|400
1618469100000|2021-04-15 06:45:00|274.04|272.54|274.84|273.34|275.37|273.87|274.04|272.54|450
1618469400000|2021-04-15 06:50:00|274.85|273.35|274.35|272.85|275.13|273.63|273.87|272.37|504
1618469700000|2021-04-15 06:55:00|274.34|272.84|274.42|272.92|274.49|272.99|273.89|272.39|406
1618470000000|2021-04-15 07:00:00|274.43|272.93|276.99|275.49|277.01|275.51|274.43|272.93|495
1618470300000|2021-04-15 07:05:00|277|275.5|277.51|276.01|278.1|276.6|276.62|275.12|527
1618470600000|2021-04-15 07:10:00|277.54|276.04|276.54|275.04|277.65|276.15|276.14|274.64|505
1618470900000|2021-04-15 07:15:00|276.55|275.05|276.2|274.7|276.74|275.24|275.15|273.65|423
1618471200000|2021-04-15 07:20:00|276.17|274.67|274.8|273.3|276.44|274.94|274.8|273.3|492
1618471500000|2021-04-15 07:25:00|274.81|273.31|276.1|274.6|276.15|274.65|274.46|272.96|476
1618471800000|2021-04-15 07:30:00|276.12|274.62|274.65|273.15|276.32|274.82|274.49|272.99|467
1618472100000|2021-04-15 07:35:00|274.78|273.28|274.54|273.04|275.17|273.67|274.11|272.61|494
1618472400000|2021-04-15 07:40:00|274.55|273.05|274.38|272.88|275.02|273.52|274.29|272.79|501
1618472700000|2021-04-15 07:45:00|274.39|272.89|274.71|273.21|275.72|274.22|274.31|272.81|500
1618473000000|2021-04-15 07:50:00|274.72|273.22|275.37|273.87|275.69|274.19|274.72|273.22|425
1618473300000|2021-04-15 07:55:00|275.38|273.88|274.43|272.93|275.67|274.17|274.43|272.93|446
1618473600000|2021-04-15 08:00:00|274.45|272.95|275.13|273.63|276.87|275.37|274.42|272.92|591
1618473900000|2021-04-15 08:05:00|275.11|273.61|276.85|275.35|277.79|276.29|275.11|273.61|553
1618474200000|2021-04-15 08:10:00|276.87|275.37|275.51|274.01|277.33|275.83|275.26|273.76|581
1618474500000|2021-04-15 08:15:00|275.52|274.02|274.12|272.62|275.79|274.29|273.53|272.03|604
1618474800000|2021-04-15 08:20:00|274.11|272.61|272.81|271.31|274.12|272.62|272.51|271.01|571
1618475100000|2021-04-15 08:25:00|272.86|271.36|272.97|271.47|273.09|271.59|271.81|270.31|585
1618475400000|2021-04-15 08:30:00|273|271.5|272.92|271.42|273.88|272.38|272.86|271.36|478
1618475700000|2021-04-15 08:35:00|272.9|271.4|272.6|271.1|273.35|271.85|271.9|270.4|575
1618476000000|2021-04-15 08:40:00|272.59|271.09|273.69|272.19|273.92|272.42|272.2|270.7|468
1618476300000|2021-04-15 08:45:00|273.68|272.18|273|271.5|274.45|272.95|272.94|271.44|490
1618476600000|2021-04-15 08:50:00|272.98|271.48|272.37|270.87|273.7|272.2|272.13|270.63|502
1618476900000|2021-04-15 08:55:00|272.39|270.89|272.63|271.13|273.06|271.56|271.88|270.38|522
1618477200000|2021-04-15 09:00:00|272.59|271.09|273.45|271.95|273.63|272.13|272.55|271.05|436
1618477500000|2021-04-15 09:05:00|273.46|271.96|271.84|270.34|273.48|271.98|271.84|270.34|490
1618477800000|2021-04-15 09:10:00|271.83|270.33|271.98|270.48|272.26|270.76|271.73|270.23|542
1618478100000|2021-04-15 09:15:00|271.99|270.49|271.65|270.15|272.04|270.54|269.81|268.31|597
1618478400000|2021-04-15 09:20:00|271.64|270.14|271.98|270.48|272.51|271.01|271.64|270.14|513
1618478700000|2021-04-15 09:25:00|271.99|270.49|272.41|270.91|272.52|271.02|271.99|270.49|392
1618479000000|2021-04-15 09:30:00|272.4|270.9|273.63|272.13|273.68|272.18|272.4|270.9|427
1618479300000|2021-04-15 09:35:00|273.64|272.14|273.32|271.82|273.83|272.33|273.22|271.72|400
1618479600000|2021-04-15 09:40:00|273.34|271.84|272.88|271.38|273.71|272.21|272.45|270.95|450
1618479900000|2021-04-15 09:45:00|272.92|271.42|272.65|271.15|273.26|271.76|272|270.5|423
1618480200000|2021-04-15 09:50:00|272.64|271.14|272.44|270.94|272.64|271.14|271.86|270.36|501
1618480500000|2021-04-15 09:55:00|272.45|270.95|273.32|271.82|273.61|272.11|272.27|270.77|416
1618480800000|2021-04-15 10:00:00|273.33|271.83|273.8|272.3|274.16|272.66|272.91|271.41|416
1618481100000|2021-04-15 10:05:00|273.79|272.29|273.88|272.38|274.33|272.83|273.66|272.16|454
1618481400000|2021-04-15 10:10:00|273.89|272.39|271.68|270.18|274.26|272.76|271.66|270.16|483
1618481700000|2021-04-15 10:15:00|271.71|270.21|270.87|269.37|272.66|271.16|270.85|269.35|549
1618482000000|2021-04-15 10:20:00|270.89|269.39|271.33|269.83|271.34|269.84|269.91|268.41|589
1618482300000|2021-04-15 10:25:00|271.34|269.84|270.95|269.45|272.32|270.82|270.95|269.45|506
1618482600000|2021-04-15 10:30:00|270.99|269.49|270.7|269.2|271.09|269.59|269.95|268.45|476
1618482900000|2021-04-15 10:35:00|270.71|269.21|271.04|269.54|271.71|270.21|270.7|269.2|268
1618483200000|2021-04-15 10:40:00|271.01|269.51|271.06|269.56|271.1|269.6|270.54|269.04|350
1618483500000|2021-04-15 10:45:00|271.07|269.57|268.82|267.32|271.11|269.61|268.78|267.28|412
1618483800000|2021-04-15 10:50:00|268.83|267.33|268.77|267.27|268.84|267.34|267.78|266.28|490
1618484100000|2021-04-15 10:55:00|268.78|267.28|267.25|265.75|269.38|267.88|267.01|265.51|536
1618484400000|2021-04-15 11:00:00|267.23|265.73|267.41|265.91|269.02|267.52|267.23|265.73|461
1618484700000|2021-04-15 11:05:00|267.4|265.9|267.43|265.93|268.07|266.57|266.91|265.41|516
1618485000000|2021-04-15 11:10:00|267.39|265.89|268.73|267.23|268.77|267.27|267.39|265.89|478
1618485300000|2021-04-15 11:15:00|268.72|267.22|270.09|268.59|270.09|268.59|268.72|267.22|447
1618485600000|2021-04-15 11:20:00|270.1|268.6|269.85|268.35|270.38|268.88|269.64|268.14|393
1618485900000|2021-04-15 11:25:00|269.86|268.36|269.89|268.39|270.42|268.92|269.8|268.3|337
1618486200000|2021-04-15 11:30:00|269.88|268.38|270.09|268.59|270.24|268.74|269.73|268.23|340
1618486500000|2021-04-15 11:35:00|270.1|268.6|269.7|268.2|270.17|268.67|269.48|267.98|253
1618486800000|2021-04-15 11:40:00|269.71|268.21|270.76|269.26|271.01|269.51|269.66|268.16|309
1618487100000|2021-04-15 11:45:00|270.75|269.25|271.53|270.03|271.54|270.04|270.44|268.94|362
1618487400000|2021-04-15 11:50:00|271.55|270.05|271.99|270.49|272.1|270.6|271.34|269.84|369
1618487700000|2021-04-15 11:55:00|271.97|270.47|271.32|269.82|272.09|270.59|270.8|269.3|388
1618488000000|2021-04-15 12:00:00|271.28|269.78|271.41|269.91|271.41|269.91|270.93|269.43|411
1618488300000|2021-04-15 12:05:00|271.4|269.9|272.32|270.82|272.39|270.89|271.37|269.87|403
1618488600000|2021-04-15 12:10:00|272.33|270.83|272.6|271.1|272.77|271.27|271.99|270.49|389
1618488900000|2021-04-15 12:15:00|272.59|271.09|272.4|270.9|272.95|271.45|272.39|270.89|385
1618489200000|2021-04-15 12:20:00|272.41|270.91|272.08|270.58|272.6|271.1|271.72|270.22|393
1618489500000|2021-04-15 12:25:00|272.07|270.57|272.45|270.95|272.53|271.03|271.64|270.14|357
1618489800000|2021-04-15 12:30:00|272.47|270.97|272.06|270.56|272.47|270.97|272|270.5|306
1618490100000|2021-04-15 12:35:00|272.07|270.57|271.79|270.29|272.17|270.67|271.67|270.17|219
1618490400000|2021-04-15 12:40:00|271.77|270.27|271.92|270.42|271.94|270.44|271.11|269.61|314
1618490700000|2021-04-15 12:45:00|271.93|270.43|272|270.5|272.32|270.82|271.72|270.22|311
1618491000000|2021-04-15 12:50:00|271.98|270.48|271.18|269.68|271.98|270.48|271.1|269.6|290
1618491300000|2021-04-15 12:55:00|271.13|269.63|271.74|270.24|271.74|270.24|271.06|269.56|305
1618491600000|2021-04-15 13:00:00|271.88|270.38|273.69|272.19|273.69|272.19|271.86|270.36|391
1618491900000|2021-04-15 13:05:00|273.67|272.17|273.24|271.74|274.56|273.06|273.21|271.71|487
1618492200000|2021-04-15 13:10:00|273.21|271.71|272.5|271|273.21|271.71|272.49|270.99|312
1618492500000|2021-04-15 13:15:00|272.51|271.01|272.97|271.47|273.03|271.53|272.39|270.89|395
1618492800000|2021-04-15 13:20:00|272.95|271.45|272.79|271.29|274.45|272.95|272.64|271.14|496
1618493100000|2021-04-15 13:25:00|272.81|271.31|273.88|272.38|274.16|272.66|272.48|270.98|498
1618493400000|2021-04-15 13:30:00|273.89|272.39|274.79|273.29|276.14|274.64|273.81|272.31|477
1618493700000|2021-04-15 13:35:00|274.81|273.31|275.26|273.76|275.87|274.37|274.74|273.24|507
1618494000000|2021-04-15 13:40:00|275.27|273.77|275.64|274.14|275.84|274.34|274.78|273.28|549
1618494300000|2021-04-15 13:45:00|275.66|274.16|274.82|273.32|275.96|274.46|274.76|273.26|535
1618494600000|2021-04-15 13:50:00|274.81|273.31|275.08|273.58|275.33|273.83|274.7|273.2|456
1618494900000|2021-04-15 13:55:00|275.06|273.56|273.81|272.31|275.07|273.57|273.81|272.31|510
1618495200000|2021-04-15 14:00:00|273.71|272.21|274.71|273.21|274.81|273.31|273.66|272.16|489
1618495500000|2021-04-15 14:05:00|274.73|273.23|273.86|272.36|274.91|273.41|273.29|271.79|649
1618495800000|2021-04-15 14:10:00|273.87|272.37|273.37|271.87|274.07|272.57|272.87|271.37|564
1618496100000|2021-04-15 14:15:00|273.4|271.9|274.27|272.77|274.5|273|273.37|271.87|498
1618496400000|2021-04-15 14:20:00|274.26|272.76|273.72|272.22|274.74|273.24|273.4|271.9|549
1618496700000|2021-04-15 14:25:00|273.73|272.23|274.23|272.73|274.29|272.79|273.68|272.18|558
1618497000000|2021-04-15 14:30:00|274.22|272.72|275.56|274.06|276.61|275.11|274.19|272.69|675
1618497300000|2021-04-15 14:35:00|275.57|274.07|275.29|273.79|275.9|274.4|274.87|273.37|698
1618497600000|2021-04-15 14:40:00|275.31|273.81|275.46|273.96|275.73|274.23|275.04|273.54|567
1618497900000|2021-04-15 14:45:00|275.44|273.94|277.36|275.86|277.49|275.99|275.43|273.93|732
1618498200000|2021-04-15 14:50:00|277.35|275.85|276.35|274.85|277.4|275.9|276.16|274.66|637
1618498500000|2021-04-15 14:55:00|276.34|274.84|275.52|274.02|276.54|275.04|275.52|274.02|567
1618498800000|2021-04-15 15:00:00|275.51|274.01|274.42|272.92|275.99|274.49|273.76|272.26|698
1618499100000|2021-04-15 15:05:00|274.39|272.89|274.61|273.11|274.88|273.38|273.96|272.46|659
1618499400000|2021-04-15 15:10:00|274.6|273.1|274.97|273.47|275.76|274.26|274.55|273.05|670
1618499700000|2021-04-15 15:15:00|274.96|273.46|276.18|274.68|276.48|274.98|274.88|273.38|644
1618500000000|2021-04-15 15:20:00|276.2|274.7|274.87|273.37|276.43|274.93|274.73|273.23|640
1618500300000|2021-04-15 15:25:00|274.88|273.38|274.86|273.36|275.08|273.58|274.22|272.72|681
1618500600000|2021-04-15 15:30:00|274.87|273.37|275.9|274.4|276.07|274.57|274.87|273.37|590
1618500900000|2021-04-15 15:35:00|275.91|274.41|276.41|274.91|276.56|275.06|275.74|274.24|572
1618501200000|2021-04-15 15:40:00|276.4|274.9|276.29|274.79|276.54|275.04|275.3|273.8|621
1618501500000|2021-04-15 15:45:00|276.31|274.81|276.29|274.79|276.54|275.04|275.63|274.13|562
1618501800000|2021-04-15 15:50:00|276.3|274.8|277.74|276.24|278.23|276.73|276.25|274.75|700
1618502100000|2021-04-15 15:55:00|277.75|276.25|281.48|279.98|281.72|280.22|277.35|275.85|802
1618502400000|2021-04-15 16:00:00|281.45|279.95|282.93|281.43|283.93|282.43|281.43|279.93|940
1618502700000|2021-04-15 16:05:00|282.92|281.42|284.32|282.82|284.78|283.28|281.4|279.9|927
1618503000000|2021-04-15 16:10:00|284.31|282.81|283.08|281.58|284.67|283.17|282.7|281.2|859
1618503300000|2021-04-15 16:15:00|283.16|281.66|284.34|282.84|284.6|283.1|282.11|280.61|798
1618503600000|2021-04-15 16:20:00|284.29|282.79|283.96|282.46|284.79|283.29|282.76|281.26|815
1618503900000|2021-04-15 16:25:00|283.93|282.43|283.51|282.01|285.54|284.04|283.02|281.52|811
1618504200000|2021-04-15 16:30:00|283.59|282.09|282.79|281.29|283.88|282.38|282.61|281.11|812
1618504500000|2021-04-15 16:35:00|282.8|281.3|281.5|280|282.99|281.49|281.49|279.99|780
1618504800000|2021-04-15 16:40:00|281.51|280.01|279.76|278.26|281.86|280.36|279.44|277.94|798
1618505100000|2021-04-15 16:45:00|279.75|278.25|281.3|279.8|281.32|279.82|279.71|278.21|816
1618505400000|2021-04-15 16:50:00|281.29|279.79|280.43|278.93|282.17|280.67|280.4|278.9|771
1618505700000|2021-04-15 16:55:00|280.41|278.91|279.36|277.86|281.07|279.57|279.14|277.64|773
1618506000000|2021-04-15 17:00:00|279.35|277.85|279.72|278.22|280.18|278.68|279.33|277.83|712
1618506300000|2021-04-15 17:05:00|279.76|278.26|278.8|277.3|279.76|278.26|277.4|275.9|789
1618506600000|2021-04-15 17:10:00|278.82|277.32|278.5|277|278.97|277.47|277.78|276.28|716
1618506900000|2021-04-15 17:15:00|278.53|277.03|277.92|276.42|280.28|278.78|277.7|276.2|698
1618507200000|2021-04-15 17:20:00|277.93|276.43|277.55|276.05|278.22|276.72|277.05|275.55|719
1618507500000|2021-04-15 17:25:00|277.57|276.07|276.66|275.16|277.66|276.16|276.39|274.89|684
1618507800000|2021-04-15 17:30:00|276.67|275.17|277.61|276.11|277.85|276.35|276.59|275.09|716
1618508100000|2021-04-15 17:35:00|277.6|276.1|277.64|276.14|278.44|276.94|277.44|275.94|664
1618508400000|2021-04-15 17:40:00|277.65|276.15|277.74|276.24|277.99|276.49|276.78|275.28|701
1618508700000|2021-04-15 17:45:00|277.7|276.2|278.28|276.78|279|277.5|277.57|276.07|724
1618509000000|2021-04-15 17:50:00|278.24|276.74|278.71|277.21|278.73|277.23|277.9|276.4|576
1618509300000|2021-04-15 17:55:00|278.69|277.19|279.9|278.4|280.06|278.56|278.2|276.7|640
1618509600000|2021-04-15 18:00:00|279.88|278.38|278.42|276.92|279.96|278.46|278.41|276.91|606
1618509900000|2021-04-15 18:05:00|278.41|276.91|278.61|277.11|278.67|277.17|277.79|276.29|555
1618510200000|2021-04-15 18:10:00|278.62|277.12|278.4|276.9|278.89|277.39|278.2|276.7|461
1618510500000|2021-04-15 18:15:00|278.38|276.88|278.11|276.61|278.72|277.22|277.76|276.26|436
1618510800000|2021-04-15 18:20:00|278.1|276.6|278.48|276.98|278.53|277.03|277.84|276.34|349
1618511100000|2021-04-15 18:25:00|278.47|276.97|277.53|276.03|278.51|277.01|277.53|276.03|476
1618511400000|2021-04-15 18:30:00|277.52|276.02|278.37|276.87|278.41|276.91|277.51|276.01|479
1618511700000|2021-04-15 18:35:00|278.38|276.88|281.04|279.54|281.63|280.13|278.34|276.84|749
1618512000000|2021-04-15 18:40:00|281.05|279.55|281.36|279.86|281.87|280.37|280.75|279.25|711
1618512300000|2021-04-15 18:45:00|281.35|279.85|281.23|279.73|282.53|281.03|280.98|279.48|676
1618512600000|2021-04-15 18:50:00|281.22|279.72|281.44|279.94|281.96|280.46|281.12|279.62|694
1618512900000|2021-04-15 18:55:00|281.46|279.96|281.05|279.55|281.47|279.97|280.87|279.37|601
1618513200000|2021-04-15 19:00:00|281.06|279.56|280.24|278.74|281.06|279.56|279.92|278.42|611
1618513500000|2021-04-15 19:05:00|280.27|278.77|280.89|279.39|281.06|279.56|279.78|278.28|703
1618513800000|2021-04-15 19:10:00|280.88|279.38|280.92|279.42|281.45|279.95|280.34|278.84|658
1618514100000|2021-04-15 19:15:00|280.91|279.41|282.9|281.4|283.58|282.08|280.71|279.21|651
1618514400000|2021-04-15 19:20:00|282.96|281.46|284|282.5|284.25|282.75|282.68|281.18|754
1618514700000|2021-04-15 19:25:00|283.96|282.46|285.09|283.59|285.09|283.59|283.1|281.6|710
1618515000000|2021-04-15 19:30:00|285.06|283.56|286.29|284.79|287.23|285.73|285.05|283.55|845
1618515300000|2021-04-15 19:35:00|286.27|284.77|286.25|284.75|286.57|285.07|285.56|284.06|748
1618515600000|2021-04-15 19:40:00|286.24|284.74|285.95|284.45|286.38|284.88|284.18|282.68|789
1618515900000|2021-04-15 19:45:00|285.96|284.46|287.09|285.59|287.13|285.63|285.17|283.67|724
1618516200000|2021-04-15 19:50:00|287.06|285.56|288.5|287|289.01|287.51|287.06|285.56|823
1618516500000|2021-04-15 19:55:00|288.41|286.91|287.26|285.76|288.41|286.91|286.84|285.34|868
1618516800000|2021-04-15 20:00:00|287.23|285.73|286.73|285.23|288.01|286.51|286.33|284.83|787
1618517100000|2021-04-15 20:05:00|286.75|285.25|286.11|284.61|286.84|285.34|285.41|283.91|667
1618517400000|2021-04-15 20:10:00|286.12|284.62|284.83|283.33|286.23|284.73|284.75|283.25|772
1618517700000|2021-04-15 20:15:00|284.82|283.32|285.82|284.32|286.1|284.6|284.76|283.26|711
1618518000000|2021-04-15 20:20:00|285.83|284.33|288.09|286.59|288.13|286.63|285.83|284.33|757
1618518300000|2021-04-15 20:25:00|288.1|286.6|289.17|287.67|289.2|287.7|287.95|286.45|639
1618518600000|2021-04-15 20:30:00|289.18|287.68|288.93|287.43|289.18|287.68|288.22|286.72|610
1618518900000|2021-04-15 20:35:00|289|287.5|289.17|287.67|289.31|287.81|288.74|287.24|630
1618519200000|2021-04-15 20:40:00|289.15|287.65|287.28|285.78|289.16|287.66|287.18|285.68|720
1618519500000|2021-04-15 20:45:00|287.27|285.77|287.24|285.74|288|286.5|286.19|284.69|667
1618519800000|2021-04-15 20:50:00|287.25|285.75|288.82|287.32|288.82|287.32|286.76|285.26|618
1618520100000|2021-04-15 20:55:00|288.83|287.33|288.26|286.76|289.15|287.65|288.2|286.7|584
1618520400000|2021-04-15 21:00:00|288.25|286.75|287.31|285.81|288.32|286.82|287.24|285.74|472
1618520700000|2021-04-15 21:05:00|287.32|285.82|286.21|284.71|287.33|285.83|285.83|284.33|542
1618521000000|2021-04-15 21:10:00|286.22|284.72|287.57|286.07|287.57|286.07|286.17|284.67|301
1618521300000|2021-04-15 21:15:00|287.58|286.08|285.47|283.97|287.76|286.26|285.4|283.9|427
1618521600000|2021-04-15 21:20:00|285.48|283.98|285.44|283.94|285.75|284.25|284.77|283.27|604
1618521900000|2021-04-15 21:25:00|285.42|283.92|284.71|283.21|285.43|283.93|284.5|283|347
1618522200000|2021-04-15 21:30:00|284.72|283.22|284.98|283.48|285.45|283.95|284.69|283.19|455
1618522500000|2021-04-15 21:35:00|284.99|283.49|285.65|284.15|285.95|284.45|284.95|283.45|402
1618522800000|2021-04-15 21:40:00|285.66|284.16|285.88|284.38|285.88|284.38|285.23|283.73|529
1618523100000|2021-04-15 21:45:00|285.9|284.4|285.25|283.75|285.97|284.47|285.25|283.75|369
1618523400000|2021-04-15 21:50:00|285.26|283.76|284.97|283.47|285.26|283.76|284.59|283.09|421
1618523700000|2021-04-15 21:55:00|284.96|283.46|285.65|284.15|286.32|284.82|284.82|283.32|435
1618524000000|2021-04-15 22:00:00|285.63|284.13|284.88|283.38|285.63|284.13|284.76|283.26|438
1618524300000|2021-04-15 22:05:00|284.87|283.37|285.83|284.33|286.45|284.95|284.78|283.28|399
1618524600000|2021-04-15 22:10:00|285.82|284.32|286.29|284.79|286.38|284.88|285.14|283.64|686
1618524900000|2021-04-15 22:15:00|286.28|284.78|287.47|285.97|287.63|286.13|286.18|284.68|599
1618525200000|2021-04-15 22:20:00|287.46|285.96|288.18|286.68|288.29|286.79|286.13|284.63|623
1618525500000|2021-04-15 22:25:00|288.19|286.69|288.09|286.59|288.54|287.04|287.62|286.12|636
1618525800000|2021-04-15 22:30:00|288.1|286.6|288.98|287.48|289.07|287.57|287.87|286.37|605
1618526100000|2021-04-15 22:35:00|288.99|287.49|288.51|287.01|289.18|287.68|288.01|286.51|554
1618526400000|2021-04-15 22:40:00|288.52|287.02|288.78|287.28|289.17|287.67|288.5|287|560
1618526700000|2021-04-15 22:45:00|288.79|287.29|288.13|286.63|288.96|287.46|287.62|286.12|675
1618527000000|2021-04-15 22:50:00|288.17|286.67|289.39|287.89|289.66|288.16|287.9|286.4|571
1618527300000|2021-04-15 22:55:00|289.41|287.91|290.61|289.11|291.14|289.64|289.41|287.91|669
1618527600000|2021-04-15 23:00:00|290.6|289.1|290.15|288.65|290.98|289.48|289.25|287.75|727
1618527900000|2021-04-15 23:05:00|290.13|288.63|291.63|290.13|291.68|290.18|289.93|288.43|668
1618528200000|2021-04-15 23:10:00|291.64|290.14|290.04|288.54|291.73|290.23|290.04|288.54|640
1618528500000|2021-04-15 23:15:00|290.05|288.55|289.06|287.56|290.75|289.25|289.06|287.56|622
1618528800000|2021-04-15 23:20:00|289.05|287.55|288.32|286.82|289.18|287.68|287.47|285.97|769
1618529100000|2021-04-15 23:25:00|288.36|286.86|287.97|286.47|288.7|287.2|287.33|285.83|553
1618529400000|2021-04-15 23:30:00|288|286.5|287.91|286.41|288.01|286.51|286.97|285.47|553
1618529700000|2021-04-15 23:35:00|287.88|286.38|287.4|285.9|288.11|286.61|287.29|285.79|581
1618530000000|2021-04-15 23:40:00|287.32|285.82|286.81|285.31|287.51|286.01|286.75|285.25|525
1618530300000|2021-04-15 23:45:00|286.82|285.32|287.63|286.13|287.91|286.41|286.82|285.32|513
1618530600000|2021-04-15 23:50:00|287.66|286.16|287.31|285.81|287.78|286.28|287.09|285.59|441
1618530900000|2021-04-15 23:55:00|287.3|285.8|286.72|285.22|287.71|286.21|286.72|285.22|474
1618531200000|2021-04-16 00:00:00|286.73|285.23|288.25|286.75|288.96|287.46|286.69|285.19|738
1618531500000|2021-04-16 00:05:00|288.27|286.77|287.26|285.76|288.81|287.31|287.23|285.73|572
1618531800000|2021-04-16 00:10:00|287.28|285.78|286.25|284.75|287.33|285.83|285.83|284.33|523
1618532100000|2021-04-16 00:15:00|286.23|284.73|287.39|285.89|287.82|286.32|286.07|284.57|574
1618532400000|2021-04-16 00:20:00|287.41|285.91|287.18|285.68|287.87|286.37|286.95|285.45|533
1618532700000|2021-04-16 00:25:00|287.17|285.67|286.24|284.74|287.38|285.88|286.07|284.57|601
1618533000000|2021-04-16 00:30:00|286.23|284.73|289.33|287.83|289.35|287.85|286.22|284.72|635
1618533300000|2021-04-16 00:35:00|289.34|287.84|287.85|286.35|289.53|288.03|287.73|286.23|683
1618533600000|2021-04-16 00:40:00|287.86|286.36|287.66|286.16|287.96|286.46|287.23|285.73|584
1618533900000|2021-04-16 00:45:00|287.67|286.17|288.68|287.18|288.78|287.28|287.39|285.89|652
1618534200000|2021-04-16 00:50:00|288.7|287.2|289.02|287.52|289.79|288.29|288.29|286.79|663
1618534500000|2021-04-16 00:55:00|289.04|287.54|287.72|286.22|289.05|287.55|287.69|286.19|638
1618534800000|2021-04-16 01:00:00|287.73|286.23|288.06|286.56|288.85|287.35|287.7|286.2|513
1618535100000|2021-04-16 01:05:00|288.07|286.57|286.31|284.81|288.1|286.6|286.22|284.72|581
1618535400000|2021-04-16 01:10:00|286.33|284.83|288.65|287.15|288.68|287.18|286.31|284.81|591
1618535700000|2021-04-16 01:15:00|288.62|287.12|292.24|290.74|292.24|290.74|287.9|286.4|741
1618536000000|2021-04-16 01:20:00|292.23|290.73|292.3|290.8|293.51|292.01|291.93|290.43|859
1618536300000|2021-04-16 01:25:00|292.29|290.79|290.83|289.33|292.82|291.32|290.53|289.03|891
1618536600000|2021-04-16 01:30:00|290.81|289.31|287.19|285.69|290.81|289.31|286.99|285.49|788
1618536900000|2021-04-16 01:35:00|287.24|285.74|282.68|281.18|287.77|286.27|282.58|281.08|916
1618537200000|2021-04-16 01:40:00|282.71|281.21|283.87|282.37|284.99|283.49|281.2|279.7|795
1618537500000|2021-04-16 01:45:00|283.91|282.41|282.73|281.23|284.08|282.58|280.16|278.66|822
1618537800000|2021-04-16 01:50:00|282.72|281.22|285.1|283.6|285.25|283.75|282.49|280.99|705
1618538100000|2021-04-16 01:55:00|285.08|283.58|285.45|283.95|285.86|284.36|284.52|283.02|633
1618538400000|2021-04-16 02:00:00|285.46|283.96|286.67|285.17|286.67|285.17|285.19|283.69|632
1618538700000|2021-04-16 02:05:00|286.64|285.14|287.93|286.43|288.09|286.59|286.49|284.99|665
1618539000000|2021-04-16 02:10:00|287.96|286.46|287.34|285.84|288.5|287|286.78|285.28|735
1618539300000|2021-04-16 02:15:00|287.31|285.81|287.88|286.38|287.99|286.49|286.02|284.52|560
1618539600000|2021-04-16 02:20:00|287.89|286.39|289.76|288.26|289.76|288.26|286.27|284.77|658
1618539900000|2021-04-16 02:25:00|289.86|288.36|292.49|290.99|292.58|291.08|289.71|288.21|731
1618540200000|2021-04-16 02:30:00|292.5|291|294|292.5|294.37|292.87|290.92|289.42|833
1618540500000|2021-04-16 02:35:00|293.98|292.48|291.77|290.27|294.37|292.87|291.76|290.26|869
1618540800000|2021-04-16 02:40:00|291.78|290.28|292.2|290.7|292.2|290.7|289.88|288.38|831
1618541100000|2021-04-16 02:45:00|292.19|290.69|293.84|292.34|295.16|293.66|292.17|290.67|818
1618541400000|2021-04-16 02:50:00|293.83|292.33|293.03|291.53|293.84|292.34|291.39|289.89|827
1618541700000|2021-04-16 02:55:00|293.02|291.52|292.76|291.26|294.15|292.65|291.55|290.05|869
1618542000000|2021-04-16 03:00:00|292.75|291.25|292.68|291.18|293.87|292.37|291.69|290.19|842
1618542300000|2021-04-16 03:05:00|292.69|291.19|292.69|291.19|292.96|291.46|290.97|289.47|826
1618542600000|2021-04-16 03:10:00|292.7|291.2|294.65|293.15|294.7|293.2|291.98|290.48|778
1618542900000|2021-04-16 03:15:00|294.66|293.16|295.87|294.37|295.87|294.37|293.68|292.18|787
1618543200000|2021-04-16 03:20:00|295.88|294.38|296.81|295.31|297.27|295.77|295.44|293.94|857
1618543500000|2021-04-16 03:25:00|296.85|295.35|295.73|294.23|297.28|295.78|295.26|293.76|824
1618543800000|2021-04-16 03:30:00|295.72|294.22|296.32|294.82|297.2|295.7|295.7|294.2|839
1618544100000|2021-04-16 03:35:00|296.39|294.89|295.64|294.14|297.16|295.66|294.89|293.39|827
1618544400000|2021-04-16 03:40:00|295.63|294.13|295.39|293.89|296.28|294.78|294.69|293.19|702
1618544700000|2021-04-16 03:45:00|295.38|293.88|297.09|295.59|297.31|295.81|295.38|293.88|712
1618545000000|2021-04-16 03:50:00|297.08|295.58|296.26|294.76|297.74|296.24|296.25|294.75|610
1618545300000|2021-04-16 03:55:00|296.28|294.78|295.85|294.35|296.96|295.46|295.65|294.15|734
1618545600000|2021-04-16 04:00:00|295.94|294.44|295.14|293.64|295.98|294.48|294.98|293.48|643
1618545900000|2021-04-16 04:05:00|295.13|293.63|291.34|289.84|295.13|293.63|291.34|289.84|643
1618546200000|2021-04-16 04:10:00|291.35|289.85|291.89|290.39|292.5|291|289.98|288.48|651
1618546500000|2021-04-16 04:15:00|291.87|290.37|293.71|292.21|294.37|292.87|291.85|290.35|464
1618546800000|2021-04-16 04:20:00|293.84|292.34|293.27|291.77|294.41|292.91|293.09|291.59|714
1618547100000|2021-04-16 04:25:00|293.35|291.85|292.83|291.33|293.37|291.87|292.36|290.86|618
1618547400000|2021-04-16 04:30:00|292.89|291.39|290.06|288.56|293.04|291.54|290.06|288.56|698
1618547700000|2021-04-16 04:35:00|290.05|288.55|288.39|286.89|290.75|289.25|287.29|285.79|782
1618548000000|2021-04-16 04:40:00|288.38|286.88|287.79|286.29|288.77|287.27|286.83|285.33|718
1618548300000|2021-04-16 04:45:00|287.71|286.21|287.62|286.12|288.38|286.88|285.53|284.03|655
1618548600000|2021-04-16 04:50:00|287.63|286.13|288.22|286.72|288.61|287.11|287.63|286.13|461
1618548900000|2021-04-16 04:55:00|288.26|286.76|282.61|281.11|288.68|287.18|282.2|280.7|617
1618549200000|2021-04-16 05:00:00|282.6|281.1|285.99|284.49|286.21|284.71|281.27|279.77|711
1618549500000|2021-04-16 05:05:00|285.97|284.47|287.71|286.21|287.94|286.44|285.97|284.47|741
1618549800000|2021-04-16 05:10:00|287.74|286.24|288.8|287.3|289.45|287.95|287|285.5|661
1618550100000|2021-04-16 05:15:00|288.77|287.27|291.03|289.53|291.16|289.66|288.67|287.17|797
1618550400000|2021-04-16 05:20:00|291.05|289.55|290.48|288.98|291.3|289.8|289.76|288.26|781
1618550700000|2021-04-16 05:25:00|290.47|288.97|289.64|288.14|290.5|289|288.07|286.57|841
1618551000000|2021-04-16 05:30:00|289.63|288.13|286.14|284.64|289.81|288.31|285.78|284.28|853
1618551300000|2021-04-16 05:35:00|286.1|284.6|287.64|286.14|288.03|286.53|285.92|284.42|909
1618551600000|2021-04-16 05:40:00|287.65|286.15|290.05|288.55|290.05|288.55|286.63|285.13|864
1618551900000|2021-04-16 05:45:00|290.04|288.54|291.04|289.54|291.04|289.54|288.28|286.78|815
1618552200000|2021-04-16 05:50:00|291.03|289.53|290.95|289.45|291.21|289.71|289.21|287.71|817
1618552500000|2021-04-16 05:55:00|290.94|289.44|290.04|288.54|290.94|289.44|288.21|286.71|879
1618552800000|2021-04-16 06:00:00|290|288.5|284.07|282.57|290|288.5|283.87|282.37|939
1618553100000|2021-04-16 06:05:00|283.98|282.48|286.53|285.03|286.84|285.34|283.69|282.19|879
1618553400000|2021-04-16 06:10:00|286.54|285.04|287.05|285.55|287.35|285.85|284.98|283.48|884
1618553700000|2021-04-16 06:15:00|287.02|285.52|284.54|283.04|288.04|286.54|284.33|282.83|827
1618554000000|2021-04-16 06:20:00|284.56|283.06|285.07|283.57|285.49|283.99|283.54|282.04|891
1618554300000|2021-04-16 06:25:00|285.08|283.58|283.85|282.35|285.35|283.85|282.78|281.28|823
1618554600000|2021-04-16 06:30:00|283.83|282.33|283.54|282.04|284.92|283.42|282.44|280.94|805
1618554900000|2021-04-16 06:35:00|283.55|282.05|285.84|284.34|287.05|285.55|283.55|282.05|885
1618555200000|2021-04-16 06:40:00|285.89|284.39|287.25|285.75|287.33|285.83|285.89|284.39|864
1618555500000|2021-04-16 06:45:00|287.31|285.81|286.11|284.61|287.65|286.15|285.6|284.1|811
1618555800000|2021-04-16 06:50:00|286.1|284.6|286.29|284.79|286.56|285.06|285.22|283.72|767
1618556100000|2021-04-16 06:55:00|286.28|284.78|287.51|286.01|287.51|286.01|286.09|284.59|720
1618556400000|2021-04-16 07:00:00|287.52|286.02|285.48|283.98|287.52|286.02|284.77|283.27|836
1618556700000|2021-04-16 07:05:00|285.49|283.99|283.66|282.16|285.93|284.43|283.56|282.06|843
1618557000000|2021-04-16 07:10:00|283.68|282.18|285.52|284.02|285.86|284.36|283.28|281.78|768
1618557300000|2021-04-16 07:15:00|285.51|284.01|283.55|282.05|285.55|284.05|283.26|281.76|803
1618557600000|2021-04-16 07:20:00|283.58|282.08|285.22|283.72|285.46|283.96|282.93|281.43|775
1618557900000|2021-04-16 07:25:00|285.2|283.7|286.62|285.12|287.11|285.61|285|283.5|778
1618558200000|2021-04-16 07:30:00|286.58|285.08|286.67|285.17|287.15|285.65|286.28|284.78|820
1618558500000|2021-04-16 07:35:00|286.66|285.16|288.36|286.86|288.91|287.41|286.65|285.15|743
1618558800000|2021-04-16 07:40:00|288.42|286.92|288.19|286.69|289.37|287.87|287.8|286.3|799
1618559100000|2021-04-16 07:45:00|288.2|286.7|288.48|286.98|288.74|287.24|287.57|286.07|783
1618559400000|2021-04-16 07:50:00|288.47|286.97|288.89|287.39|289.41|287.91|288.07|286.57|688
1618559700000|2021-04-16 07:55:00|288.85|287.35|287.87|286.37|289.3|287.8|287.09|285.59|770
1618560000000|2021-04-16 08:00:00|287.88|286.38|286.46|284.96|288.48|286.98|286.31|284.81|815
1618560300000|2021-04-16 08:05:00|286.45|284.95|288.61|287.11|288.61|287.11|285.31|283.81|853
1618560600000|2021-04-16 08:10:00|288.62|287.12|289.05|287.55|290.18|288.68|288.61|287.11|791
1618560900000|2021-04-16 08:15:00|288.99|287.49|290.08|288.58|290.14|288.64|288.95|287.45|674
1618561200000|2021-04-16 08:20:00|290.09|288.59|290.38|288.88|290.52|289.02|289.72|288.22|759
1618561500000|2021-04-16 08:25:00|290.35|288.85|289.75|288.25|290.51|289.01|289.68|288.18|729
1618561800000|2021-04-16 08:30:00|289.76|288.26|287.61|286.11|289.79|288.29|287.05|285.55|734
1618562100000|2021-04-16 08:35:00|287.62|286.12|287.75|286.25|288.33|286.83|286.63|285.13|806
1618562400000|2021-04-16 08:40:00|287.74|286.24|288.04|286.54|288.37|286.87|287.35|285.85|706
1618562700000|2021-04-16 08:45:00|288.02|286.52|286.44|284.94|288.04|286.54|285.88|284.38|839
1618563000000|2021-04-16 08:50:00|286.45|284.95|285.08|283.58|286.66|285.16|285|283.5|773
1618563300000|2021-04-16 08:55:00|285.07|283.57|284.8|283.3|286.39|284.89|284.65|283.15|796
1618563600000|2021-04-16 09:00:00|284.79|283.29|284.28|282.78|285.4|283.9|283.89|282.39|849
1618563900000|2021-04-16 09:05:00|284.31|282.81|282.45|280.95|284.72|283.22|282.37|280.87|799
1618564200000|2021-04-16 09:10:00|282.44|280.94|282.3|280.8|283.77|282.27|282.26|280.76|839
1618564500000|2021-04-16 09:15:00|282.29|280.79|283.57|282.07|284.06|282.56|281.53|280.03|815
1618564800000|2021-04-16 09:20:00|283.56|282.06|283.21|281.71|284.2|282.7|283.15|281.65|701
1618565100000|2021-04-16 09:25:00|283.15|281.65|281.66|280.16|283.25|281.75|280.81|279.31|763
1618565400000|2021-04-16 09:30:00|281.67|280.17|277.49|275.99|282.9|281.4|277.49|275.99|817
1618565700000|2021-04-16 09:35:00|277.59|276.09|278.18|276.68|278.62|277.12|276.4|274.9|834
1618566000000|2021-04-16 09:40:00|278.17|276.67|276.99|275.49|278.85|277.35|276.92|275.42|803
1618566300000|2021-04-16 09:45:00|276.97|275.47|278.28|276.78|278.89|277.39|276.81|275.31|692
1618566600000|2021-04-16 09:50:00|278.34|276.84|280.33|278.83|280.56|279.06|277.59|276.09|810
1618566900000|2021-04-16 09:55:00|280.34|278.84|278.85|277.35|280.62|279.12|278.74|277.24|758
1618567200000|2021-04-16 10:00:00|278.87|277.37|279.33|277.83|279.58|278.08|277.84|276.34|770
1618567500000|2021-04-16 10:05:00|279.36|277.86|280.56|279.06|280.68|279.18|278.9|277.4|671
1618567800000|2021-04-16 10:10:00|280.57|279.07|281.62|280.12|281.68|280.18|280.56|279.06|579
1618568100000|2021-04-16 10:15:00|281.61|280.11|280.02|278.52|281.98|280.48|279.89|278.39|577
1618568400000|2021-04-16 10:20:00|280.03|278.53|280.47|278.97|281.41|279.91|279.83|278.33|670
1618568700000|2021-04-16 10:25:00|280.48|278.98|281.3|279.8|281.31|279.81|279.9|278.4|502
1618569000000|2021-04-16 10:30:00|281.28|279.78|278.61|277.11|281.28|279.78|278.61|277.11|681
1618569300000|2021-04-16 10:35:00|278.6|277.1|277.16|275.66|278.9|277.4|277.07|275.57|740
1618569600000|2021-04-16 10:40:00|277.17|275.67|276.88|275.38|277.93|276.43|276.09|274.59|832
1618569900000|2021-04-16 10:45:00|276.89|275.39|277.58|276.08|277.63|276.13|275.66|274.16|787
1618570200000|2021-04-16 10:50:00|277.65|276.15|276.64|275.14|278.25|276.75|276.61|275.11|700
1618570500000|2021-04-16 10:55:00|276.65|275.15|273.75|272.25|276.66|275.16|272.94|271.44|857
1618570800000|2021-04-16 11:00:00|273.77|272.27|276.57|275.07|276.78|275.28|273.29|271.79|775
1618571100000|2021-04-16 11:05:00|276.58|275.08|275.35|273.85|277.64|276.14|275.07|273.57|776
1618571400000|2021-04-16 11:10:00|275.31|273.81|275.87|274.37|275.87|274.37|274.37|272.87|778
1618571700000|2021-04-16 11:15:00|275.88|274.38|271.19|269.69|275.88|274.38|271.18|269.68|786
1618572000000|2021-04-16 11:20:00|271.22|269.72|273.39|271.89|273.62|272.12|269.93|268.43|758
1618572300000|2021-04-16 11:25:00|273.43|271.93|276.49|274.99|276.85|275.35|273.4|271.9|805
1618572600000|2021-04-16 11:30:00|276.39|274.89|275.86|274.36|276.91|275.41|274.18|272.68|658
1618572900000|2021-04-16 11:35:00|275.9|274.4|277.6|276.1|277.83|276.33|275.5|274|644
1618573200000|2021-04-16 11:40:00|277.58|276.08|279.15|277.65|279.2|277.7|276.32|274.82|637
1618573500000|2021-04-16 11:45:00|279.07|277.57|278.23|276.73|279.15|277.65|277.17|275.67|685
1618573800000|2021-04-16 11:50:00|278.24|276.74|278.6|277.1|278.62|277.12|277.64|276.14|729
1618574100000|2021-04-16 11:55:00|278.58|277.08|279.27|277.77|279.4|277.9|277.71|276.21|772
1618574400000|2021-04-16 12:00:00|279.28|277.78|277.76|276.26|279.28|277.78|276.97|275.47|794
1618574700000|2021-04-16 12:05:00|277.75|276.25|277.25|275.75|277.8|276.3|276.22|274.72|692
1618575000000|2021-04-16 12:10:00|277.28|275.78|278.93|277.43|279.23|277.73|277.26|275.76|674
1618575300000|2021-04-16 12:15:00|278.92|277.42|278.24|276.74|278.92|277.42|277.46|275.96|610
1618575600000|2021-04-16 12:20:00|278.23|276.73|277.38|275.88|278.24|276.74|276.81|275.31|692
1618575900000|2021-04-16 12:25:00|277.35|275.85|279.79|278.29|280.12|278.62|277.12|275.62|704
1618576200000|2021-04-16 12:30:00|279.74|278.24|280.94|279.44|281.05|279.55|279.74|278.24|763
1618576500000|2021-04-16 12:35:00|280.93|279.43|278.78|277.28|281|279.5|278.21|276.71|675
1618576800000|2021-04-16 12:40:00|278.82|277.32|279.06|277.56|279.13|277.63|278.14|276.64|639
1618577100000|2021-04-16 12:45:00|279.09|277.59|278.71|277.21|279.12|277.62|278.45|276.95|602
1618577400000|2021-04-16 12:50:00|278.72|277.22|278.48|276.98|278.82|277.32|278.33|276.83|553
1618577700000|2021-04-16 12:55:00|278.46|276.96|276.86|275.36|278.48|276.98|275.93|274.43|724
1618578000000|2021-04-16 13:00:00|276.85|275.35|276.54|275.04|276.86|275.36|275.45|273.95|646
1618578300000|2021-04-16 13:05:00|276.55|275.05|277.75|276.25|278.25|276.75|275.44|273.94|741
1618578600000|2021-04-16 13:10:00|277.68|276.18|279|277.5|279.33|277.83|277.08|275.58|838
1618578900000|2021-04-16 13:15:00|279.01|277.51|277.06|275.56|279.04|277.54|276.99|275.49|749
1618579200000|2021-04-16 13:20:00|277.04|275.54|276.55|275.05|277.24|275.74|276.13|274.63|658
1618579500000|2021-04-16 13:25:00|276.54|275.04|278.54|277.04|278.68|277.18|275.87|274.37|529
1618579800000|2021-04-16 13:30:00|278.53|277.03|280.76|279.26|281.08|279.58|278.25|276.75|646
1618580100000|2021-04-16 13:35:00|280.79|279.29|278.35|276.85|280.94|279.44|278.35|276.85|735
1618580400000|2021-04-16 13:40:00|278.34|276.84|274.62|273.12|278.35|276.85|274.62|273.12|637
1618580700000|2021-04-16 13:45:00|274.64|273.14|270.9|269.4|274.64|273.14|270.82|269.32|653
1618581000000|2021-04-16 13:50:00|270.88|269.38|270.49|268.99|271.21|269.71|266.88|265.38|690
1618581300000|2021-04-16 13:55:00|270.47|268.97|270.14|268.64|272.01|270.51|268.38|266.88|700
1618581600000|2021-04-16 14:00:00|270.12|268.62|272.4|270.9|272.49|270.99|269.56|268.06|670
1618581900000|2021-04-16 14:05:00|272.41|270.91|274.19|272.69|274.49|272.99|272.29|270.79|504
1618582200000|2021-04-16 14:10:00|274.2|272.7|274.37|272.87|274.49|272.99|273.18|271.68|504
1618582500000|2021-04-16 14:15:00|274.38|272.88|273.3|271.8|274.43|272.93|272.76|271.26|587
1618582800000|2021-04-16 14:20:00|273.32|271.82|276.97|275.47|277.27|275.77|273.27|271.77|746
1618583100000|2021-04-16 14:25:00|276.98|275.48|276.8|275.3|277.9|276.4|276.64|275.14|773
1618583400000|2021-04-16 14:30:00|276.76|275.26|276.26|274.76|277.66|276.16|276.02|274.52|608
1618583700000|2021-04-16 14:35:00|276.25|274.75|276.3|274.8|277.06|275.56|275.73|274.23|537
1618584000000|2021-04-16 14:40:00|276.27|274.77|278.42|276.92|278.48|276.98|276.22|274.72|642
1618584300000|2021-04-16 14:45:00|278.47|276.97|277.95|276.45|278.47|276.97|277.55|276.05|554
1618584600000|2021-04-16 14:50:00|277.96|276.46|279|277.5|279|277.5|277.96|276.46|291
1618584900000|2021-04-16 14:55:00|279.01|277.51|278.61|277.11|279.83|278.33|278.48|276.98|563
1618585200000|2021-04-16 15:00:00|278.62|277.12|279.79|278.29|279.87|278.37|278.5|277|447
1618585500000|2021-04-16 15:05:00|279.78|278.28|279.47|277.97|279.93|278.43|278.45|276.95|625
1618585800000|2021-04-16 15:10:00|279.48|277.98|279.39|277.89|280.2|278.7|278.33|276.83|719
1618586100000|2021-04-16 15:15:00|279.4|277.9|280.09|278.59|280.43|278.93|278.95|277.45|634
1618586400000|2021-04-16 15:20:00|280.08|278.58|279.86|278.36|280.22|278.72|279.48|277.98|566
1618586700000|2021-04-16 15:25:00|279.88|278.38|283.24|281.74|283.61|282.11|279.86|278.36|616
1618587000000|2021-04-16 15:30:00|283.61|282.11|285.13|283.63|286.02|284.52|282.8|281.3|659
1618587300000|2021-04-16 15:35:00|285.14|283.64|284.47|282.97|285.31|283.81|283.93|282.43|531
1618587600000|2021-04-16 15:40:00|284.48|282.98|288.89|287.39|288.95|287.45|284.45|282.95|789
1618587900000|2021-04-16 15:45:00|288.87|287.37|293.12|291.62|294.1|292.6|288.76|287.26|802
1618588200000|2021-04-16 15:50:00|293.09|291.59|296.6|295.1|297.5|296|292.61|291.11|790
1618588500000|2021-04-16 15:55:00|296.61|295.11|300.56|299.06|300.66|299.16|295.29|293.79|984
1618588800000|2021-04-16 16:00:00|300.45|298.95|305.89|304.39|305.9|304.4|300.31|298.81|850
1618589100000|2021-04-16 16:05:00|305.95|304.45|302.88|301.38|308.93|307.43|300.17|298.67|1021
1618589400000|2021-04-16 16:10:00|302.91|301.41|306.74|305.24|307.27|305.77|302.89|301.39|957
1618589700000|2021-04-16 16:15:00|306.76|305.26|309.33|307.83|309.43|307.93|303.05|301.55|1002
1618590000000|2021-04-16 16:20:00|309.18|307.68|314.67|313.17|314.97|313.47|308.76|307.26|940
1618590300000|2021-04-16 16:25:00|314.65|313.15|310|308.5|314.96|313.46|307.88|306.38|1012
1618590600000|2021-04-16 16:30:00|309.98|308.48|307.07|305.57|310.21|308.71|302.79|301.29|992
1618590900000|2021-04-16 16:35:00|307.08|305.58|310.16|308.66|310.7|309.2|305.22|303.72|963
1618591200000|2021-04-16 16:40:00|310.14|308.64|315.83|314.33|315.84|314.34|309.8|308.3|954
1618591500000|2021-04-16 16:45:00|315.77|314.27|311.53|310.03|315.78|314.28|311.53|310.03|953
1618591800000|2021-04-16 16:50:00|311.49|309.99|312.43|310.93|312.89|311.39|309.27|307.77|866
1618592100000|2021-04-16 16:55:00|312.44|310.94|311.48|309.98|313.81|312.31|310.99|309.49|882
1618592400000|2021-04-16 17:00:00|311.47|309.97|316.63|315.13|317.41|315.91|311.41|309.91|996
1618592700000|2021-04-16 17:05:00|316.54|315.04|316.56|315.06|317.88|316.38|315.29|313.79|851
1618593000000|2021-04-16 17:10:00|316.58|315.08|315.76|314.26|316.76|315.26|315.04|313.54|626
1618593300000|2021-04-16 17:15:00|315.75|314.25|314.11|312.61|315.82|314.32|314.03|312.53|608
1618593600000|2021-04-16 17:20:00|314.09|312.59|313.03|311.53|315.55|314.05|313.01|311.51|717
1618593900000|2021-04-16 17:25:00|313.07|311.57|310.1|308.6|313.66|312.16|309.73|308.23|558
1618594200000|2021-04-16 17:30:00|310.05|308.55|309.99|308.49|311.88|310.38|309.64|308.14|641
1618594500000|2021-04-16 17:35:00|309.98|308.48|310.61|309.11|311.22|309.72|309.64|308.14|619
1618594800000|2021-04-16 17:40:00|310.65|309.15|309.88|308.38|313.29|311.79|309.65|308.15|789
1618595100000|2021-04-16 17:45:00|309.94|308.44|308.68|307.18|310.23|308.73|306.58|305.08|802
1618595400000|2021-04-16 17:50:00|308.63|307.13|306.87|305.37|308.63|307.13|306.36|304.86|859
1618595700000|2021-04-16 17:55:00|306.89|305.39|304.81|303.31|307.36|305.86|304.46|302.96|849
1618596000000|2021-04-16 18:00:00|304.82|303.32|304.86|303.36|307.42|305.92|304.82|303.32|749
1618596300000|2021-04-16 18:05:00|304.85|303.35|304.37|302.87|305|303.5|302.92|301.42|742
1618596600000|2021-04-16 18:10:00|304.36|302.86|305.58|304.08|306.21|304.71|303.76|302.26|806
1618596900000|2021-04-16 18:15:00|305.52|304.02|307.45|305.95|307.91|306.41|305.26|303.76|775
1618597200000|2021-04-16 18:20:00|307.53|306.03|305.33|303.83|307.54|306.04|304.37|302.87|802
1618597500000|2021-04-16 18:25:00|305.08|303.58|302.91|301.41|305.39|303.89|302.91|301.41|680
1618597800000|2021-04-16 18:30:00|302.92|301.42|305.28|303.78|305.28|303.78|302.78|301.28|704
1618598100000|2021-04-16 18:35:00|305.24|303.74|306.42|304.92|307.87|306.37|305.24|303.74|709
1618598400000|2021-04-16 18:40:00|306.41|304.91|307.07|305.57|307.89|306.39|305.06|303.56|667
1618598700000|2021-04-16 18:45:00|307.08|305.58|307.2|305.7|308.5|307|307.08|305.58|686
1618599000000|2021-04-16 18:50:00|307.25|305.75|309.39|307.89|310.32|308.82|306.42|304.92|831
1618599300000|2021-04-16 18:55:00|309.38|307.88|309.4|307.9|310.6|309.1|308.43|306.93|775
1618599600000|2021-04-16 19:00:00|309.38|307.88|308.1|306.6|309.98|308.48|307.19|305.69|780
1618599900000|2021-04-16 19:05:00|308.09|306.59|307.82|306.32|309.6|308.1|307.54|306.04|762
1618600200000|2021-04-16 19:10:00|307.83|306.33|307.61|306.11|308.78|307.28|306.62|305.12|701
1618600500000|2021-04-16 19:15:00|307.5|306|304.07|302.57|308.83|307.33|304.07|302.57|787
1618600800000|2021-04-16 19:20:00|304.06|302.56|304.82|303.32|306.66|305.16|303.35|301.85|969
1618601100000|2021-04-16 19:25:00|304.86|303.36|302.63|301.13|305.04|303.54|302.46|300.96|822
1618601400000|2021-04-16 19:30:00|302.61|301.11|304.53|303.03|305.02|303.52|302.52|301.02|772
1618601700000|2021-04-16 19:35:00|304.52|303.02|307.36|305.86|308.01|306.51|303.37|301.87|754
1618602000000|2021-04-16 19:40:00|307.37|305.87|313.05|311.55|313.55|312.05|307.37|305.87|766
1618602300000|2021-04-16 19:45:00|313.21|311.71|313.02|311.52|313.55|312.05|310.49|308.99|887
1618602600000|2021-04-16 19:50:00|313.01|311.51|314.22|312.72|315.29|313.79|312.69|311.19|868
1618602900000|2021-04-16 19:55:00|314.28|312.78|312.86|311.36|315.25|313.75|312.75|311.25|733
1618603200000|2021-04-16 20:00:00|312.85|311.35|311.95|310.45|313.67|312.17|311.08|309.58|877
1618603500000|2021-04-16 20:05:00|311.97|310.47|315.07|313.57|315.36|313.86|311.97|310.47|831
1618603800000|2021-04-16 20:10:00|315.09|313.59|313.02|311.52|315.32|313.82|312.41|310.91|724
1618604100000|2021-04-16 20:15:00|313.03|311.53|311.91|310.41|313.46|311.96|311.79|310.29|777
1618604400000|2021-04-16 20:20:00|311.95|310.45|310.66|309.16|312.6|311.1|310.17|308.67|809
1618604700000|2021-04-16 20:25:00|310.62|309.12|310.42|308.92|311.03|309.53|309.58|308.08|730
1618605000000|2021-04-16 20:30:00|310.43|308.93|310.91|309.41|312.03|310.53|310.14|308.64|785
1618605300000|2021-04-16 20:35:00|310.88|309.38|311.27|309.77|311.92|310.42|310.14|308.64|706
1618605600000|2021-04-16 20:40:00|311.28|309.78|311.69|310.19|311.95|310.45|310.63|309.13|638
1618605900000|2021-04-16 20:45:00|311.66|310.16|313.58|312.08|314.07|312.57|311.62|310.12|704
1618606200000|2021-04-16 20:50:00|313.56|312.06|311.43|309.93|314.16|312.66|311.32|309.82|739
1618606500000|2021-04-16 20:55:00|311.42|309.92|310.03|308.53|312.1|310.6|309.94|308.44|602
1618642800000|2021-04-17 07:00:00|310.37|308.87|329.9|328.4|329.9|328.4|310.37|308.87|349
1618643100000|2021-04-17 07:05:00|329.98|328.48|328.39|326.89|330.26|328.76|328.15|326.65|553
1618643400000|2021-04-17 07:10:00|328.38|326.88|329.66|328.16|330.2|328.7|328.36|326.86|600
1618643700000|2021-04-17 07:15:00|329.64|328.14|327.06|325.56|329.95|328.45|326.59|325.09|554
1618644000000|2021-04-17 07:20:00|327.05|325.55|326.67|325.17|327.71|326.21|326.09|324.59|561
1618644300000|2021-04-17 07:25:00|326.64|325.14|325.1|323.6|326.82|325.32|324.97|323.47|368
1618644600000|2021-04-17 07:30:00|325.11|323.61|324.8|323.3|325.23|323.73|323.92|322.42|360
1618644900000|2021-04-17 07:35:00|324.74|323.24|325.77|324.27|325.81|324.31|324.63|323.13|388
1618645200000|2021-04-17 07:40:00|325.78|324.28|326.5|325|326.58|325.08|325.48|323.98|490
1618645500000|2021-04-17 07:45:00|326.51|325.01|327.93|326.43|328.25|326.75|326.4|324.9|565
1618645800000|2021-04-17 07:50:00|327.9|326.4|326.87|325.37|328.17|326.67|326.05|324.55|500
1618646100000|2021-04-17 07:55:00|326.93|325.43|328.06|326.56|329.45|327.95|326.91|325.41|532
1618646400000|2021-04-17 08:00:00|328.07|326.57|326.86|325.36|329.38|327.88|326.61|325.11|625
1618646700000|2021-04-17 08:05:00|326.87|325.37|327.01|325.51|327.24|325.74|326.21|324.71|439
1618647000000|2021-04-17 08:10:00|327|325.5|329.42|327.92|329.64|328.14|326.98|325.48|482
1618647300000|2021-04-17 08:15:00|329.43|327.93|328.02|326.52|329.81|328.31|327.28|325.78|550
1618647600000|2021-04-17 08:20:00|328.03|326.53|329.45|327.95|330.13|328.63|327.86|326.36|563
1618647900000|2021-04-17 08:25:00|329.46|327.96|329.24|327.74|329.47|327.97|327.9|326.4|591
1618648200000|2021-04-17 08:30:00|329.53|328.03|333.01|331.51|333.01|331.51|329.19|327.69|644
1618648500000|2021-04-17 08:35:00|333.02|331.52|330.96|329.46|333.34|331.84|330.96|329.46|666
1618648800000|2021-04-17 08:40:00|330.97|329.47|330.57|329.07|331.21|329.71|330|328.5|527
1618649100000|2021-04-17 08:45:00|330.59|329.09|332.54|331.04|333|331.5|329.81|328.31|578
1618649400000|2021-04-17 08:50:00|332.5|331|332.18|330.68|333.47|331.97|331.74|330.24|660
1618649700000|2021-04-17 08:55:00|332.17|330.67|331.86|330.36|332.35|330.85|330.89|329.39|721
1618650000000|2021-04-17 09:00:00|331.84|330.34|333.89|332.39|334.44|332.94|331.84|330.34|825
1618650300000|2021-04-17 09:05:00|333.88|332.38|335.69|334.19|336.18|334.68|333.86|332.36|794
1618650600000|2021-04-17 09:10:00|335.67|334.17|330.94|329.44|335.93|334.43|330.83|329.33|826
1618650900000|2021-04-17 09:15:00|330.93|329.43|327.15|325.65|331.58|330.08|327.01|325.51|896
1618651200000|2021-04-17 09:20:00|327.16|325.66|325.64|324.14|328.13|326.63|325.64|324.14|815
1618651500000|2021-04-17 09:25:00|325.62|324.12|323.87|322.37|325.89|324.39|322.54|321.04|843
1618651800000|2021-04-17 09:30:00|323.88|322.38|321.85|320.35|325.63|324.13|321.34|319.84|856
1618652100000|2021-04-17 09:35:00|321.99|320.49|323.37|321.87|323.71|322.21|320.83|319.33|840
1618652400000|2021-04-17 09:40:00|323.39|321.89|322.03|320.53|323.97|322.47|321.73|320.23|797
1618652700000|2021-04-17 09:45:00|322.04|320.54|317.31|315.81|322.05|320.55|317.31|315.81|881
1618653000000|2021-04-17 09:50:00|317.3|315.8|317.77|316.27|319.57|318.07|316.94|315.44|838
1618653300000|2021-04-17 09:55:00|317.78|316.28|318.96|317.46|319.07|317.57|317.32|315.82|709
1618653600000|2021-04-17 10:00:00|318.98|317.48|318.19|316.69|320.87|319.37|318.17|316.67|783
1618653900000|2021-04-17 10:05:00|318.18|316.68|318.12|316.62|318.25|316.75|315.13|313.63|787
1618654200000|2021-04-17 10:10:00|318.11|316.61|320.63|319.13|320.93|319.43|318.08|316.58|791
1618654500000|2021-04-17 10:15:00|320.62|319.12|320.68|319.18|322.68|321.18|320.54|319.04|654
1618654800000|2021-04-17 10:20:00|320.67|319.17|318.03|316.53|321.39|319.89|317.78|316.28|786
1618655100000|2021-04-17 10:25:00|318.04|316.54|318.76|317.26|319.84|318.34|318.02|316.52|748
1618655400000|2021-04-17 10:30:00|318.73|317.23|319.62|318.12|319.85|318.35|317.98|316.48|694
1618655700000|2021-04-17 10:35:00|319.63|318.13|318.15|316.65|319.63|318.13|317.77|316.27|745
1618656000000|2021-04-17 10:40:00|318.16|316.66|315.5|314|318.32|316.82|315.1|313.6|746
1618656300000|2021-04-17 10:45:00|315.49|313.99|316.95|315.45|318.18|316.68|314.89|313.39|834
1618656600000|2021-04-17 10:50:00|316.96|315.46|314.05|312.55|318.48|316.98|314|312.5|838
1618656900000|2021-04-17 10:55:00|314.07|312.57|315.73|314.23|315.73|314.23|312.89|311.39|814
1618657200000|2021-04-17 11:00:00|315.71|314.21|313.4|311.9|315.77|314.27|313.26|311.76|882
1618657500000|2021-04-17 11:05:00|313.38|311.88|314.75|313.25|315.22|313.72|312.8|311.3|856
1618657800000|2021-04-17 11:10:00|314.73|313.23|316.86|315.36|317.06|315.56|314.48|312.98|702
1618658100000|2021-04-17 11:15:00|316.87|315.37|315.61|314.11|317.16|315.66|314.97|313.47|747
1618658400000|2021-04-17 11:20:00|315.6|314.1|312.56|311.06|315.9|314.4|311.63|310.13|822
1618658700000|2021-04-17 11:25:00|312.55|311.05|310.16|308.66|313.18|311.68|309.95|308.45|840
1618659000000|2021-04-17 11:30:00|310.15|308.65|308.78|307.28|311.9|310.4|308.52|307.02|883
1618659300000|2021-04-17 11:35:00|308.76|307.26|307.68|306.18|310.3|308.8|306.19|304.69|935
1618659600000|2021-04-17 11:40:00|307.69|306.19|311.02|309.52|311.03|309.53|307.49|305.99|832
1618659900000|2021-04-17 11:45:00|311.03|309.53|313.39|311.89|313.39|311.89|310.78|309.28|834
1618660200000|2021-04-17 11:50:00|313.41|311.91|310.43|308.93|313.41|311.91|310.17|308.67|769
1618660500000|2021-04-17 11:55:00|310.44|308.94|311.31|309.81|312.83|311.33|310.05|308.55|826
1618660800000|2021-04-17 12:00:00|311.32|309.82|308.94|307.44|311.32|309.82|306.9|305.4|910
1618661100000|2021-04-17 12:05:00|308.93|307.43|312.72|311.22|312.74|311.24|308.7|307.2|880
1618661400000|2021-04-17 12:10:00|312.73|311.23|314.34|312.84|314.98|313.48|312.57|311.07|828
1618661700000|2021-04-17 12:15:00|314.38|312.88|316.19|314.69|316.22|314.72|313.83|312.33|766
1618662000000|2021-04-17 12:20:00|316.2|314.7|313.75|312.25|316.49|314.99|312.95|311.45|836
1618662300000|2021-04-17 12:25:00|313.76|312.26|312.35|310.85|314.36|312.86|312.23|310.73|777
1618662600000|2021-04-17 12:30:00|312.42|310.92|313.64|312.14|313.72|312.22|311.01|309.51|836
1618662900000|2021-04-17 12:35:00|313.66|312.16|315.51|314.01|317.59|316.09|313.51|312.01|818
1618663200000|2021-04-17 12:40:00|315.49|313.99|316.29|314.79|316.39|314.89|314.71|313.21|767
1618663500000|2021-04-17 12:45:00|316.3|314.8|317.16|315.66|317.53|316.03|315.56|314.06|812
1618663800000|2021-04-17 12:50:00|317.17|315.67|319.02|317.52|319.62|318.12|317.06|315.56|766
1618664100000|2021-04-17 12:55:00|318.99|317.49|320.45|318.95|320.45|318.95|318.64|317.14|797
1618664400000|2021-04-17 13:00:00|320.47|318.97|321.51|320.01|321.51|320.01|318.38|316.88|844
1618664700000|2021-04-17 13:05:00|321.53|320.03|325.25|323.75|325.97|324.47|321.28|319.78|825
1618665000000|2021-04-17 13:10:00|325.27|323.77|324.6|323.1|327.32|325.82|324.46|322.96|967
1618665300000|2021-04-17 13:15:00|324.58|323.08|318.73|317.23|324.59|323.09|318.73|317.23|948
1618665600000|2021-04-17 13:20:00|318.74|317.24|318.65|317.15|320.54|319.04|315.64|314.14|942
1618665900000|2021-04-17 13:25:00|318.68|317.18|320.8|319.3|320.88|319.38|316.87|315.37|939
1618666200000|2021-04-17 13:30:00|320.82|319.32|323.79|322.29|324.41|322.91|320.6|319.1|898
1618666500000|2021-04-17 13:35:00|323.74|322.24|326.2|324.7|326.29|324.79|322.64|321.14|835
1618666800000|2021-04-17 13:40:00|326.21|324.71|327.68|326.18|327.77|326.27|325.67|324.17|872
1618667100000|2021-04-17 13:45:00|327.69|326.19|327.61|326.11|327.79|326.29|325.53|324.03|815
1618667400000|2021-04-17 13:50:00|327.53|326.03|327.5|326|330.29|328.79|326.82|325.32|887
1618667700000|2021-04-17 13:55:00|327.51|326.01|325.46|323.96|327.65|326.15|324.92|323.42|897
1618668000000|2021-04-17 14:00:00|325.48|323.98|326.08|324.58|326.49|324.99|322.57|321.07|887
1618668300000|2021-04-17 14:05:00|326.09|324.59|327.19|325.69|327.62|326.12|325.89|324.39|849
1618668600000|2021-04-17 14:10:00|327.2|325.7|326.16|324.66|327.2|325.7|324.96|323.46|809
1618668900000|2021-04-17 14:15:00|326.2|324.7|324.03|322.53|326.2|324.7|322.89|321.39|902
1618669200000|2021-04-17 14:20:00|324.06|322.56|323.91|322.41|325.42|323.92|323.77|322.27|852
1618669500000|2021-04-17 14:25:00|324.02|322.52|323.38|321.88|324.95|323.45|322.8|321.3|834
1618669800000|2021-04-17 14:30:00|323.37|321.87|322.71|321.21|325.03|323.53|322.71|321.21|802
1618670100000|2021-04-17 14:35:00|322.53|321.03|319.49|317.99|323.45|321.95|319.48|317.98|927
1618670400000|2021-04-17 14:40:00|319.34|317.84|318.36|316.86|320.93|319.43|317.3|315.8|914
1618670700000|2021-04-17 14:45:00|318.35|316.85|317.46|315.96|319.4|317.9|316.01|314.51|814
1618671000000|2021-04-17 14:50:00|317.47|315.97|317.21|315.71|318.03|316.53|315.45|313.95|879
1618671300000|2021-04-17 14:55:00|317.25|315.75|315.71|314.21|317.97|316.47|315.71|314.21|723
1618671600000|2021-04-17 15:00:00|315.72|314.22|311.59|310.09|315.79|314.29|311.59|310.09|908
1618671900000|2021-04-17 15:05:00|311.56|310.06|314.78|313.28|314.81|313.31|311.53|310.03|865
1618672200000|2021-04-17 15:10:00|314.76|313.26|312.69|311.19|315.52|314.02|312.02|310.52|887
1618672500000|2021-04-17 15:15:00|312.66|311.16|311.07|309.57|315.61|314.11|310.89|309.39|933
1618672800000|2021-04-17 15:20:00|311.05|309.55|312.32|310.82|312.97|311.47|309|307.5|958
1618673100000|2021-04-17 15:25:00|312.33|310.83|314.01|312.51|314.2|312.7|311.87|310.37|854
1618673400000|2021-04-17 15:30:00|314.02|312.52|310.67|309.17|315.22|313.72|310.65|309.15|857
1618673700000|2021-04-17 15:35:00|310.68|309.18|311.44|309.94|312.31|310.81|309.94|308.44|871
1618674000000|2021-04-17 15:40:00|311.43|309.93|307.22|305.72|311.78|310.28|306.83|305.33|918
1618674300000|2021-04-17 15:45:00|307.23|305.73|308.39|306.89|309.48|307.98|304.59|303.09|972
1618674600000|2021-04-17 15:50:00|308.37|306.87|306.08|304.58|310.52|309.02|304.52|303.02|910
1618674900000|2021-04-17 15:55:00|306.09|304.59|307.01|305.51|308.39|306.89|304.62|303.12|846
1618675200000|2021-04-17 16:00:00|306.98|305.48|304.9|303.4|307|305.5|298.46|296.96|1002
1618675500000|2021-04-17 16:05:00|304.91|303.41|310.39|308.89|310.56|309.06|304.91|303.41|964
1618675800000|2021-04-17 16:10:00|310.44|308.94|310.91|309.41|311.02|309.52|307.73|306.23|871
1618676100000|2021-04-17 16:15:00|311.02|309.52|309.77|308.27|311.6|310.1|309.16|307.66|882
1618676400000|2021-04-17 16:20:00|309.76|308.26|309.74|308.24|310.74|309.24|308.4|306.9|841
1618676700000|2021-04-17 16:25:00|309.75|308.25|310.65|309.15|310.66|309.16|308.97|307.47|787
1618677000000|2021-04-17 16:30:00|310.66|309.16|311.56|310.06|312.75|311.25|310.48|308.98|857
1618677300000|2021-04-17 16:35:00|311.6|310.1|313.26|311.76|314.44|312.94|311.6|310.1|831
1618677600000|2021-04-17 16:40:00|313.23|311.73|315.34|313.84|315.44|313.94|312.95|311.45|762
1618677900000|2021-04-17 16:45:00|315.35|313.85|313.72|312.22|316.06|314.56|313.12|311.62|822
1618678200000|2021-04-17 16:50:00|313.75|312.25|313.76|312.26|314.56|313.06|312.45|310.95|781
1618678500000|2021-04-17 16:55:00|313.75|312.25|312|310.5|314.38|312.88|311.67|310.17|758
1618678800000|2021-04-17 17:00:00|312.02|310.52|314.16|312.66|314.33|312.83|311.58|310.08|786
1618679100000|2021-04-17 17:05:00|314.17|312.67|314.19|312.69|315.29|313.79|313.49|311.99|781
1618679400000|2021-04-17 17:10:00|314.24|312.74|312.41|310.91|314.33|312.83|312.06|310.56|732
1618679700000|2021-04-17 17:15:00|312.44|310.94|314.21|312.71|314.22|312.72|311.72|310.22|763
1618680000000|2021-04-17 17:20:00|314.25|312.75|313.49|311.99|314.68|313.18|313.01|311.51|694
1618680300000|2021-04-17 17:25:00|313.52|312.02|313.96|312.46|314.55|313.05|313.48|311.98|625
1618680600000|2021-04-17 17:30:00|313.97|312.47|316.39|314.89|316.4|314.9|313.58|312.08|686
1618680900000|2021-04-17 17:35:00|316.4|314.9|315.04|313.54|316.63|315.13|314.72|313.22|710
1618681200000|2021-04-17 17:40:00|315.05|313.55|312.34|310.84|315.22|313.72|312.14|310.64|605
1618681500000|2021-04-17 17:45:00|312.32|310.82|308.91|307.41|313.56|312.06|308.7|307.2|829
1618681800000|2021-04-17 17:50:00|308.95|307.45|306.11|304.61|309.2|307.7|305.74|304.24|851
1618682100000|2021-04-17 17:55:00|306.15|304.65|303.39|301.89|306.44|304.94|303.02|301.52|947
1618682400000|2021-04-17 18:00:00|303.42|301.92|305.46|303.96|305.51|304.01|301.49|299.99|932
1618682700000|2021-04-17 18:05:00|305.47|303.97|309.97|308.47|310.2|308.7|305.28|303.78|938
1618683000000|2021-04-17 18:10:00|309.94|308.44|310.97|309.47|311.55|310.05|308.57|307.07|892
1618683300000|2021-04-17 18:15:00|310.98|309.48|314.11|312.61|314.42|312.92|310.64|309.14|783
1618683600000|2021-04-17 18:20:00|314.08|312.58|310.69|309.19|314.42|312.92|309.99|308.49|851
1618683900000|2021-04-17 18:25:00|310.74|309.24|310.57|309.07|311.48|309.98|308.78|307.28|865
1618684200000|2021-04-17 18:30:00|310.59|309.09|312.37|310.87|312.77|311.27|310.46|308.96|793
1618684500000|2021-04-17 18:35:00|312.38|310.88|312.1|310.6|312.91|311.41|311.84|310.34|703
1618684800000|2021-04-17 18:40:00|312.09|310.59|311.63|310.13|312.73|311.23|310.77|309.27|826
1618685100000|2021-04-17 18:45:00|311.81|310.31|310.21|308.71|311.83|310.33|309.77|308.27|653
1618685400000|2021-04-17 18:50:00|310.28|308.78|310.58|309.08|310.73|309.23|309.83|308.33|527
1618685700000|2021-04-17 18:55:00|310.59|309.09|309.28|307.78|310.7|309.2|308.98|307.48|690
1618686000000|2021-04-17 19:00:00|309.3|307.8|312.44|310.94|312.5|311|309.16|307.66|781
1618686300000|2021-04-17 19:05:00|312.45|310.95|313.14|311.64|313.39|311.89|312.1|310.6|716
1618686600000|2021-04-17 19:10:00|313.16|311.66|314.64|313.14|314.82|313.32|312.3|310.8|657
1618686900000|2021-04-17 19:15:00|314.62|313.12|312.77|311.27|315.13|313.63|312.36|310.86|765
1618687200000|2021-04-17 19:20:00|312.76|311.26|310.64|309.14|312.82|311.32|310.52|309.02|660
1618687500000|2021-04-17 19:25:00|310.63|309.13|311.03|309.53|311.73|310.23|309.66|308.16|694
1618687800000|2021-04-17 19:30:00|311.04|309.54|311.36|309.86|312.13|310.63|310.13|308.63|717
1618688100000|2021-04-17 19:35:00|311.35|309.85|311.33|309.83|311.5|310|310.32|308.82|629
1618688400000|2021-04-17 19:40:00|311.31|309.81|310.84|309.34|312.03|310.53|310.74|309.24|501
1618688700000|2021-04-17 19:45:00|310.83|309.33|312.82|311.32|312.96|311.46|310.63|309.13|600
1618689000000|2021-04-17 19:50:00|312.8|311.3|312.97|311.47|313.94|312.44|311.55|310.05|627
1618689300000|2021-04-17 19:55:00|312.96|311.46|313.2|311.7|313.38|311.88|312.38|310.88|554
1618689600000|2021-04-17 20:00:00|313.23|311.73|311.44|309.94|313.74|312.24|310.66|309.16|645
1618689900000|2021-04-17 20:05:00|311.4|309.9|311.23|309.73|311.63|310.13|310.3|308.8|552
1618690200000|2021-04-17 20:10:00|311.22|309.72|311.82|310.32|311.96|310.46|310.57|309.07|629
1618690500000|2021-04-17 20:15:00|311.83|310.33|311.86|310.36|312.05|310.55|310.88|309.38|612
1618690800000|2021-04-17 20:20:00|311.87|310.37|312.39|310.89|312.56|311.06|311.27|309.77|580
1618691100000|2021-04-17 20:25:00|312.41|310.91|311|309.5|312.6|311.1|310.88|309.38|586
1618691400000|2021-04-17 20:30:00|310.99|309.49|310.58|309.08|311.45|309.95|310.4|308.9|587
1618691700000|2021-04-17 20:35:00|310.53|309.03|311.79|310.29|311.8|310.3|310.4|308.9|612
1618692000000|2021-04-17 20:40:00|311.77|310.27|313.91|312.41|313.98|312.48|311.04|309.54|594
1618692300000|2021-04-17 20:45:00|313.9|312.4|315.84|314.34|316.12|314.62|313.84|312.34|710
1618692600000|2021-04-17 20:50:00|315.81|314.31|315.51|314.01|316.38|314.88|315.22|313.72|558
1618692900000|2021-04-17 20:55:00|315.5|314|314.56|313.06|315.64|314.14|314.54|313.04|536
1618693200000|2021-04-17 21:00:00|314.55|313.05|314.38|312.88|315.2|313.7|313.99|312.49|601
1618693500000|2021-04-17 21:05:00|314.39|312.89|314.23|312.73|314.71|313.21|314.07|312.57|424
1618693800000|2021-04-17 21:10:00|314.24|312.74|313.82|312.32|314.24|312.74|312.84|311.34|556
1618694100000|2021-04-17 21:15:00|313.83|312.33|314.39|312.89|314.53|313.03|313.82|312.32|402
1618694400000|2021-04-17 21:20:00|314.41|312.91|315.7|314.2|315.7|314.2|314.4|312.9|386
1618694700000|2021-04-17 21:25:00|315.73|314.23|316.3|314.8|316.31|314.81|315.72|314.22|338
1618695000000|2021-04-17 21:30:00|316.29|314.79|319.27|317.77|319.3|317.8|316.29|314.79|454
1618695300000|2021-04-17 21:35:00|319.29|317.79|322.92|321.42|322.93|321.43|319.28|317.78|383
1618695600000|2021-04-17 21:40:00|322.91|321.41|318.51|317.01|322.92|321.42|318.51|317.01|732
1618695900000|2021-04-17 21:45:00|318.52|317.02|316.61|315.11|318.54|317.04|316.54|315.04|703
1618696200000|2021-04-17 21:50:00|316.67|315.17|317.06|315.56|317.92|316.42|316.47|314.97|727
1618696500000|2021-04-17 21:55:00|316.84|315.34|315.8|314.3|317.26|315.76|315.79|314.29|651
1618696800000|2021-04-17 22:00:00|315.79|314.29|314.38|312.88|316.18|314.68|313.89|312.39|738
1618697100000|2021-04-17 22:05:00|314.36|312.86|314.38|312.88|314.97|313.47|313.73|312.23|756
1618697400000|2021-04-17 22:10:00|314.37|312.87|314.82|313.32|315.33|313.83|313.86|312.36|759
1618697700000|2021-04-17 22:15:00|314.84|313.34|316.32|314.82|316.57|315.07|314.77|313.27|676
1618698000000|2021-04-17 22:20:00|316.37|314.87|318.22|316.72|319.08|317.58|316.18|314.68|759
1618698300000|2021-04-17 22:25:00|318.18|316.68|316.02|314.52|318.5|317|315.5|314|668
1618698600000|2021-04-17 22:30:00|316.01|314.51|314.05|312.55|316.87|315.37|314.03|312.53|627
1618698900000|2021-04-17 22:35:00|314.04|312.54|312.57|311.07|315.59|314.09|312.37|310.87|718
1618699200000|2021-04-17 22:40:00|312.56|311.06|311.28|309.78|313.26|311.76|311.04|309.54|806
1618699500000|2021-04-17 22:45:00|311.29|309.79|313.38|311.88|313.9|312.4|311.21|309.71|668
1618699800000|2021-04-17 22:50:00|313.37|311.87|313.75|312.25|314.6|313.1|312.73|311.23|662
1618700100000|2021-04-17 22:55:00|313.74|312.24|312.76|311.26|314.28|312.78|312.63|311.13|623
1618700400000|2021-04-17 23:00:00|312.77|311.27|313.22|311.72|314.5|313|312.29|310.79|680
1618700700000|2021-04-17 23:05:00|313.21|311.71|312.79|311.29|313.95|312.45|312.53|311.03|723
1618701000000|2021-04-17 23:10:00|312.8|311.3|311.39|309.89|312.83|311.33|310.5|309|665
1618701300000|2021-04-17 23:15:00|311.38|309.88|309.97|308.47|311.51|310.01|308.99|307.49|892
1618701600000|2021-04-17 23:20:00|310|308.5|308.44|306.94|310.26|308.76|307.23|305.73|879
1618701900000|2021-04-17 23:25:00|308.4|306.9|307.11|305.61|309.77|308.27|306.62|305.12|836
1618702200000|2021-04-17 23:30:00|307.12|305.62|306.47|304.97|308.35|306.85|305.43|303.93|852
1618702500000|2021-04-17 23:35:00|306.41|304.91|305.29|303.79|306.41|304.91|304.67|303.17|806
1618702800000|2021-04-17 23:40:00|305.26|303.76|304.46|302.96|305.39|303.89|302.85|301.35|796
1618703100000|2021-04-17 23:45:00|304.44|302.94|304.04|302.54|306.7|305.2|303.7|302.2|859
1618703400000|2021-04-17 23:50:00|304.07|302.57|301.97|300.47|304.38|302.88|301.97|300.47|779
1618703700000|2021-04-17 23:55:00|301.96|300.46|301.86|300.36|303.06|301.56|301.13|299.63|878
1618704000000|2021-04-18 00:00:00|301.8|300.3|303.59|302.09|305.73|304.23|301.8|300.3|914
1618704300000|2021-04-18 00:05:00|303.61|302.11|302.61|301.11|303.76|302.26|300.95|299.45|914
1618704600000|2021-04-18 00:10:00|302.64|301.14|303.45|301.95|304.95|303.45|302.64|301.14|816
1618704900000|2021-04-18 00:15:00|303.5|302|301.59|300.09|304.42|302.92|300.75|299.25|649
1618705200000|2021-04-18 00:20:00|301.6|300.1|293.9|292.4|302.28|300.78|293.75|292.25|794
1618705500000|2021-04-18 00:25:00|293.76|292.26|290.04|288.54|296.2|294.7|288.67|287.17|917
1618705800000|2021-04-18 00:30:00|290.03|288.53|294.71|293.21|295.04|293.54|286.36|284.86|894
1618706100000|2021-04-18 00:35:00|294.79|293.29|291.77|290.27|295.56|294.06|290.54|289.04|875
1618706400000|2021-04-18 00:40:00|291.78|290.28|293.54|292.04|294.66|293.16|291.18|289.68|745
1618706700000|2021-04-18 00:45:00|293.55|292.05|292.75|291.25|293.67|292.17|290.93|289.43|965
1618707000000|2021-04-18 00:50:00|292.63|291.13|288.96|287.46|293.99|292.49|288.91|287.41|943
1618707300000|2021-04-18 00:55:00|288.97|287.47|286.49|284.99|290.52|289.02|286.47|284.97|989
1618707600000|2021-04-18 01:00:00|286.37|284.87|289.78|288.28|290.98|289.48|285.71|284.21|965
1618707900000|2021-04-18 01:05:00|289.79|288.29|289.71|288.21|291.19|289.69|289.51|288.01|849
1618708200000|2021-04-18 01:10:00|289.64|288.14|285.96|284.46|289.76|288.26|285.76|284.26|963
1618708500000|2021-04-18 01:15:00|285.95|284.45|284.66|283.16|286.35|284.85|284.06|282.56|957
1618708800000|2021-04-18 01:20:00|284.68|283.18|289.03|287.53|289.6|288.1|282.99|281.49|955
1618709100000|2021-04-18 01:25:00|289.16|287.66|290.33|288.83|290.62|289.12|288.98|287.48|937
1618709400000|2021-04-18 01:30:00|290.34|288.84|291.56|290.06|291.65|290.15|288.09|286.59|925
1618709700000|2021-04-18 01:35:00|291.57|290.07|292.01|290.51|293.37|291.87|290.94|289.44|873
1618710000000|2021-04-18 01:40:00|291.99|290.49|292.01|290.51|293.52|292.02|291.79|290.29|868
1618710300000|2021-04-18 01:45:00|292.08|290.58|291.04|289.54|292.54|291.04|290.84|289.34|806
1618710600000|2021-04-18 01:50:00|291.01|289.51|292.27|290.77|293.13|291.63|290.61|289.11|880
1618710900000|2021-04-18 01:55:00|292.26|290.76|291.06|289.56|292.34|290.84|288.52|287.02|948
1618711200000|2021-04-18 02:00:00|291.05|289.55|289.34|287.84|291.71|290.21|288.97|287.47|922
1618711500000|2021-04-18 02:05:00|289.33|287.83|292.63|291.13|292.75|291.25|289.33|287.83|837
1618711800000|2021-04-18 02:10:00|292.65|291.15|289.89|288.39|292.75|291.25|289.53|288.03|866
1618712100000|2021-04-18 02:15:00|289.9|288.4|284.37|282.87|289.9|288.4|283.62|282.12|952
1618712400000|2021-04-18 02:20:00|284.38|282.88|286.68|285.18|289.75|288.25|284.35|282.85|959
1618712700000|2021-04-18 02:25:00|286.7|285.2|291.62|290.12|291.63|290.13|286.7|285.2|877
1618713000000|2021-04-18 02:30:00|291.64|290.14|292.91|291.41|293.5|292|288.96|287.46|928
1618713300000|2021-04-18 02:35:00|292.89|291.39|291.22|289.72|294.03|292.53|291.22|289.72|879
1618713600000|2021-04-18 02:40:00|291.18|289.68|287.69|286.19|291.18|289.68|286.43|284.93|894
1618713900000|2021-04-18 02:45:00|287.7|286.2|286.49|284.99|290.63|289.13|286.27|284.77|915
1618714200000|2021-04-18 02:50:00|286.5|285|284.56|283.06|288.34|286.84|284.48|282.98|986
1618714500000|2021-04-18 02:55:00|284.57|283.07|285.41|283.91|286.63|285.13|283.3|281.8|944
1618714800000|2021-04-18 03:00:00|285.47|283.97|285.88|284.38|288.38|286.88|285.15|283.65|915
1618715100000|2021-04-18 03:05:00|285.85|284.35|283.6|282.1|286.48|284.98|283.29|281.79|926
1618715400000|2021-04-18 03:10:00|283.62|282.12|280.46|278.96|283.65|282.15|277.44|275.94|960
1618715700000|2021-04-18 03:15:00|280.45|278.95|273.02|271.52|280.72|279.22|273.02|271.52|936
1618716000000|2021-04-18 03:20:00|272.95|271.45|257.35|255.85|272.95|271.45|252.13|250.63|1041
1618716300000|2021-04-18 03:25:00|257.07|255.57|262.51|261.01|269.1|267.6|256.79|255.29|898
1618716600000|2021-04-18 03:30:00|262.55|261.05|248.8|247.3|263.47|261.97|248.69|247.19|772
1618716900000|2021-04-18 03:35:00|248.85|247.35|248.08|246.58|248.85|247.35|238.78|237.28|725
1618717200000|2021-04-18 03:40:00|248.35|246.85|251.07|249.57|251.07|249.57|240.63|239.13|660
1618717500000|2021-04-18 03:45:00|251.11|249.61|254.24|252.74|257.86|256.36|250.34|248.84|691
1618717800000|2021-04-18 03:50:00|254.11|252.61|268.41|266.91|269.2|267.7|254.11|252.61|766
1618718100000|2021-04-18 03:55:00|268.44|266.94|269.7|268.2|270.71|269.21|263.51|262.01|737
1618718400000|2021-04-18 04:00:00|269.67|268.17|270.21|268.71|273.11|271.33|267.19|265.69|821
1618718700000|2021-04-18 04:05:00|269.93|268.43|268.05|266.55|272.75|271.25|267.27|265.77|800
1618719000000|2021-04-18 04:10:00|268.02|266.52|266.82|265.32|268.02|266.52|264.91|263.41|765
1618719300000|2021-04-18 04:15:00|266.83|265.33|268.96|267.46|270.3|268.8|265.86|264.36|538
1618719600000|2021-04-18 04:20:00|268.93|267.43|268.77|267.27|269.43|267.93|267.87|266.37|640
1618719900000|2021-04-18 04:25:00|268.75|267.25|267.49|265.99|269.37|267.87|267.09|265.59|615
1618720200000|2021-04-18 04:30:00|267.48|265.98|267.84|266.34|268.91|267.41|266.86|265.36|647
1618720500000|2021-04-18 04:35:00|267.6|266.1|263.26|261.76|267.7|266.2|263.1|261.6|620
1618720800000|2021-04-18 04:40:00|263.22|261.72|261.9|260.4|263.22|261.72|253.74|252.24|836
1618721100000|2021-04-18 04:45:00|261.81|260.31|260.41|258.91|264.29|262.79|259.47|258.08|593
1618721400000|2021-04-18 04:50:00|260.43|258.93|255|253.5|260.43|258.93|253.98|252.48|548
1618721700000|2021-04-18 04:55:00|254.87|253.37|253.66|252.16|256.22|254.56|253.08|251.58|592
1618722000000|2021-04-18 05:00:00|253.57|252.07|260.35|258.85|260.56|259.06|252.81|251.31|743
1618722300000|2021-04-18 05:05:00|260.51|259.01|262.03|260.53|262.68|261.18|259.78|258.28|475
1618722600000|2021-04-18 05:10:00|262.02|260.52|261.37|259.87|262.03|260.53|260.03|258.53|401
1618722900000|2021-04-18 05:15:00|261.39|259.89|258.24|256.74|262.13|260.63|258.13|256.63|566
1618723200000|2021-04-18 05:20:00|258.22|256.72|256.08|254.58|258.22|256.72|256.05|254.55|578
1618723500000|2021-04-18 05:25:00|256.17|254.67|260.04|258.54|260.22|258.72|255.2|253.7|509
1618723800000|2021-04-18 05:30:00|260.11|258.61|260.49|258.99|261.38|259.88|259.34|257.84|369
1618724100000|2021-04-18 05:35:00|260.41|258.91|258.47|256.97|260.49|258.99|256.96|255.46|410
1618724400000|2021-04-18 05:40:00|258.6|257.1|260.62|259.12|260.77|259.27|258.13|256.63|604
1618724700000|2021-04-18 05:45:00|260.57|259.07|261.14|259.64|261.81|260.31|260.34|258.84|402
1618725000000|2021-04-18 05:50:00|261.13|259.63|261.93|260.43|262.94|261.44|261.13|259.63|540
1618725300000|2021-04-18 05:55:00|261.95|260.45|261.64|260.14|264.01|262.51|260.92|259.42|675
1618725600000|2021-04-18 06:00:00|261.65|260.15|263.08|261.58|263.16|261.66|260.22|258.72|559
1618725900000|2021-04-18 06:05:00|263.05|261.55|264.33|262.83|264.69|263.19|262.98|261.48|473
1618726200000|2021-04-18 06:10:00|264.27|262.77|266.25|264.75|266.3|264.8|263.99|262.49|463
1618726500000|2021-04-18 06:15:00|266.28|264.78|266.07|264.57|266.29|264.79|265.5|264|421
1618726800000|2021-04-18 06:20:00|266.08|264.58|265.88|264.38|266.74|265.24|265.62|264.12|502
1618727100000|2021-04-18 06:25:00|265.95|264.45|266.79|265.29|266.79|265.29|265.04|263.54|650
1618727400000|2021-04-18 06:30:00|266.8|265.3|262.17|260.67|266.94|265.44|261.92|260.42|723
1618727700000|2021-04-18 06:35:00|262.11|260.61|261.23|259.73|262.78|261.28|260.76|259.26|750
1618728000000|2021-04-18 06:40:00|261.26|259.76|260.61|259.11|261.9|260.4|259.77|258.27|719
1618728300000|2021-04-18 06:45:00|260.64|259.14|261.44|259.94|262.67|261.17|260.45|258.95|596
1618728600000|2021-04-18 06:50:00|261.45|259.95|261.69|260.19|262.19|260.69|260.23|258.73|680
1618728900000|2021-04-18 06:55:00|261.71|260.21|262.83|261.33|263.06|261.56|261.71|260.21|660
1618729200000|2021-04-18 07:00:00|262.86|261.36|264.89|263.39|265.43|263.93|262.86|261.36|826
1618729500000|2021-04-18 07:05:00|264.94|263.44|266.13|264.63|266.58|265.08|264.71|263.21|842
1618729800000|2021-04-18 07:10:00|266.14|264.64|268.29|266.79|268.29|266.79|265.73|264.23|668
1618730100000|2021-04-18 07:15:00|268.26|266.76|267.02|265.52|268.34|266.84|265.77|264.27|642
1618730400000|2021-04-18 07:20:00|267|265.5|268.72|267.22|268.94|267.44|266.97|265.47|786
1618730700000|2021-04-18 07:25:00|268.71|267.21|270.24|268.74|270.27|268.77|268.43|266.93|634
1618731000000|2021-04-18 07:30:00|270.2|268.7|269.32|267.82|270.32|268.82|268.28|266.78|686
1618731300000|2021-04-18 07:35:00|269.27|267.77|270.12|268.62|270.74|269.24|268.67|267.17|773
1618731600000|2021-04-18 07:40:00|270.21|268.71|271.15|269.65|271.17|269.67|269.82|268.32|574
1618731900000|2021-04-18 07:45:00|271.13|269.63|268.83|267.33|271.53|270.03|268.56|267.06|712
1618732200000|2021-04-18 07:50:00|268.8|267.3|268.91|267.41|269.55|268.05|268.76|267.26|543
1618732500000|2021-04-18 07:55:00|268.92|267.42|268.83|267.33|269.43|267.93|268.36|266.86|562
1618732800000|2021-04-18 08:00:00|268.92|267.42|265.8|264.3|271.57|270.07|265.07|263.57|848
1618733100000|2021-04-18 08:05:00|265.78|264.28|264.31|262.81|266.63|265.13|264.06|262.56|794
1618733400000|2021-04-18 08:10:00|264.32|262.82|265.12|263.62|266.56|265.06|263.29|261.79|714
1618733700000|2021-04-18 08:15:00|265.13|263.63|265.41|263.91|267.3|265.8|264.49|262.99|756
1618734000000|2021-04-18 08:20:00|265.43|263.93|266.56|265.06|267.14|265.64|265.38|263.88|569
1618734300000|2021-04-18 08:25:00|266.57|265.07|268.06|266.56|269.24|267.74|266.54|265.04|750
1618734600000|2021-04-18 08:30:00|268.04|266.54|267.79|266.29|269.38|267.88|267.62|266.12|636
1618734900000|2021-04-18 08:35:00|267.78|266.28|266.81|265.31|267.85|266.35|265.19|263.69|727
1618735200000|2021-04-18 08:40:00|266.8|265.3|264.21|262.71|266.84|265.34|264.21|262.71|683
1618735500000|2021-04-18 08:45:00|264.24|262.74|263.1|261.6|264.64|263.14|261.9|260.4|782
1618735800000|2021-04-18 08:50:00|263.11|261.61|259.6|258.1|263.11|261.61|259.55|258.05|214
1618736100000|2021-04-18 08:55:00|260.86|259.36|257.63|256.13|260.95|259.45|257.5|256|827
1618736400000|2021-04-18 09:00:00|257.65|256.15|257.87|256.37|260.53|259.03|256.23|254.73|858
1618736700000|2021-04-18 09:05:00|257.94|256.44|259.94|258.44|261.09|259.59|257.18|255.68|748
1618737000000|2021-04-18 09:10:00|259.98|258.48|260.36|258.86|261.5|260|258.3|256.8|761
1618737300000|2021-04-18 09:15:00|260.48|258.98|258.69|257.19|261.25|259.75|258.59|257.09|844
1618737600000|2021-04-18 09:20:00|258.7|257.2|254.38|252.88|258.78|257.28|254.34|252.84|933
1618737900000|2021-04-18 09:25:00|254.36|252.86|254.9|253.4|256.85|255.35|254.12|252.62|938
1618738200000|2021-04-18 09:30:00|254.89|253.39|255.97|254.47|256.14|254.64|251.56|250.06|987
1618738500000|2021-04-18 09:35:00|255.95|254.45|256.04|254.54|257.95|256.45|255.25|253.75|932
1618738800000|2021-04-18 09:40:00|256.07|254.57|254.5|253|256.81|255.31|254.21|252.71|928
1618739100000|2021-04-18 09:45:00|254.44|252.94|253.76|252.26|255.32|253.82|253.11|251.61|965
1618739400000|2021-04-18 09:50:00|253.69|252.19|255.1|253.6|255.47|253.97|252.06|250.56|932
1618739700000|2021-04-18 09:55:00|255.05|253.55|259.33|257.83|259.55|258.05|254.51|253.01|884
1618740000000|2021-04-18 10:00:00|259.21|257.71|259.08|257.58|259.65|258.15|257.95|256.45|886
1618740300000|2021-04-18 10:05:00|259.09|257.59|259.99|258.49|260.8|259.3|259.09|257.59|806
1618740600000|2021-04-18 10:10:00|260|258.5|261.51|260.01|261.81|260.31|259.92|258.42|647
1618740900000|2021-04-18 10:15:00|261.53|260.03|260.74|259.24|261.61|260.11|259.73|258.23|596
1618741200000|2021-04-18 10:20:00|260.73|259.23|259.09|257.59|260.82|259.32|258.75|257.25|965
1618741500000|2021-04-18 10:25:00|258.87|257.37|259.27|257.77|260.79|259.29|257.57|256.07|805
1618741800000|2021-04-18 10:30:00|259.26|257.76|262.35|260.85|262.58|261.08|258.75|257.25|866
1618742100000|2021-04-18 10:35:00|262.37|260.87|261.33|259.83|263.4|261.9|260.8|259.3|777
1618742400000|2021-04-18 10:40:00|261.34|259.84|261.73|260.23|262.77|261.27|261.11|259.61|643
1618742700000|2021-04-18 10:45:00|261.65|260.15|263.01|261.51|263.55|262.05|261.64|260.14|511
1618743000000|2021-04-18 10:50:00|263.02|261.52|259.94|258.44|263.21|261.71|259.78|258.28|602
1618743300000|2021-04-18 10:55:00|259.92|258.42|259.1|257.6|259.96|258.46|257.49|255.99|823
1618743600000|2021-04-18 11:00:00|259.08|257.58|260.91|259.41|261.22|259.72|257.91|256.41|748
1618743900000|2021-04-18 11:05:00|261.3|259.8|260.28|258.78|261.85|260.35|259.89|258.39|768
1618744200000|2021-04-18 11:10:00|260.29|258.79|259.27|257.77|260.83|259.33|259.09|257.59|667
1618744500000|2021-04-18 11:15:00|259.37|257.87|261.72|260.22|261.95|260.45|259.06|257.56|638
1618744800000|2021-04-18 11:20:00|261.73|260.23|261.89|260.39|263.65|262.15|261.35|259.85|764
1618745100000|2021-04-18 11:25:00|261.87|260.37|259.57|258.07|261.88|260.38|259.23|257.73|724
1618745400000|2021-04-18 11:30:00|259.56|258.06|256.45|254.95|260.83|259.33|256.12|254.62|849
1618745700000|2021-04-18 11:35:00|256.43|254.93|252.79|251.29|256.45|254.95|252.6|251.1|884
1618746000000|2021-04-18 11:40:00|252.82|251.32|251.49|249.99|253.69|252.19|250.87|249.37|901
1618746300000|2021-04-18 11:45:00|251.48|249.98|252.44|250.94|253.46|251.96|250.87|249.37|804
1618746600000|2021-04-18 11:50:00|252.45|250.95|250.51|249.01|255.68|254.18|250.51|249.01|785
1618746900000|2021-04-18 11:55:00|250.47|248.97|249.93|248.43|251.34|249.84|247.51|246.01|841
1618747200000|2021-04-18 12:00:00|249.95|248.45|256.28|254.78|257|255.5|249.66|248.16|826
1618747500000|2021-04-18 12:05:00|256.29|254.79|255.73|254.23|257.01|255.51|254.67|253.17|738
1618747800000|2021-04-18 12:10:00|255.78|254.28|253.2|251.7|255.78|254.28|253.2|251.7|821
1618748100000|2021-04-18 12:15:00|253.18|251.68|252.47|250.97|254.48|252.98|252.33|250.83|667
1618748400000|2021-04-18 12:20:00|252.45|250.95|255.51|254.01|255.51|254.01|250.19|248.69|934
1618748700000|2021-04-18 12:25:00|255.49|253.99|256.58|255.08|256.95|255.45|255.29|253.79|932
1618749000000|2021-04-18 12:30:00|256.56|255.06|257.77|256.27|258.11|256.61|254.37|252.87|895
1618749300000|2021-04-18 12:35:00|257.99|256.49|259.28|257.78|259.52|258.02|257.53|256.03|863
1618749600000|2021-04-18 12:40:00|259.33|257.83|259.13|257.63|260.27|258.77|258.92|257.42|749
1618749900000|2021-04-18 12:45:00|259.25|257.75|259.94|258.44|260.04|258.54|258.82|257.32|714
1618750200000|2021-04-18 12:50:00|259.96|258.46|260.48|258.98|260.59|259.09|259.3|257.8|796
1618750500000|2021-04-18 12:55:00|260.46|258.96|261.59|260.09|261.59|260.09|260.17|258.67|733
1618750800000|2021-04-18 13:00:00|261.58|260.08|260.04|258.54|261.59|260.09|259|257.5|788
1618751100000|2021-04-18 13:05:00|260.02|258.52|260.81|259.31|261|259.5|259.45|257.95|530
1618751400000|2021-04-18 13:10:00|260.82|259.32|261.96|260.46|262.98|261.48|260.63|259.13|700
1618751700000|2021-04-18 13:15:00|261.94|260.44|262.1|260.6|263.63|262.13|261.64|260.14|782
1618752000000|2021-04-18 13:20:00|262.11|260.61|261.81|260.31|262.11|260.61|260.11|258.61|788
1618752300000|2021-04-18 13:25:00|261.77|260.27|264.72|263.22|265|263.5|261.38|259.88|721
1618752600000|2021-04-18 13:30:00|264.67|263.17|265.09|263.59|265.79|264.29|263.83|262.33|710
1618752900000|2021-04-18 13:35:00|265.16|263.66|262.72|261.22|265.45|263.95|262.56|261.06|667
1618753200000|2021-04-18 13:40:00|262.71|261.21|261.69|260.19|262.73|261.23|261.31|259.81|610
1618753500000|2021-04-18 13:45:00|261.71|260.21|263.39|261.89|264.14|262.64|261.71|260.21|618
1618753800000|2021-04-18 13:50:00|263.41|261.91|263.41|261.91|264.19|262.69|263.15|261.65|507
1618754100000|2021-04-18 13:55:00|263.38|261.88|264.73|263.23|264.92|263.42|263.22|261.72|493
1618754400000|2021-04-18 14:00:00|264.7|263.2|264.99|263.49|265.98|264.48|264.53|263.03|548
1618754700000|2021-04-18 14:05:00|264.96|263.46|263.1|261.6|265.34|263.84|263.09|261.59|656
1618755000000|2021-04-18 14:10:00|263.11|261.61|264.36|262.86|264.57|263.07|262.54|261.04|670
1618755300000|2021-04-18 14:15:00|264.37|262.87|263.56|262.06|264.87|263.37|262.85|261.35|672
1618755600000|2021-04-18 14:20:00|263.57|262.07|263.96|262.46|265.01|263.51|263.28|261.78|676
1618755900000|2021-04-18 14:25:00|263.94|262.44|266.64|265.14|267.41|265.91|263.94|262.44|785
1618756200000|2021-04-18 14:30:00|266.59|265.09|264.77|263.27|266.7|265.2|264.76|263.26|668
1618756500000|2021-04-18 14:35:00|264.74|263.24|266.44|264.94|266.55|265.05|264.74|263.24|515
1618756800000|2021-04-18 14:40:00|266.5|265|265.04|263.54|266.59|265.09|264.56|263.06|551
1618757100000|2021-04-18 14:45:00|265.05|263.55|263.83|262.33|265.39|263.89|263.44|261.94|562
1618757400000|2021-04-18 14:50:00|263.82|262.32|263.07|261.57|263.83|262.33|262.47|260.97|623
1618757700000|2021-04-18 14:55:00|263.04|261.54|262.64|261.14|263.89|262.39|261.77|260.27|679
1618758000000|2021-04-18 15:00:00|262.6|261.1|261.96|260.46|262.67|261.17|260.73|259.23|641
1618758300000|2021-04-18 15:05:00|261.97|260.47|261.95|260.45|262.57|261.07|261.41|259.91|666
1618758600000|2021-04-18 15:10:00|261.92|260.42|262.05|260.55|263.44|261.94|261.92|260.42|687
1618758900000|2021-04-18 15:15:00|262.1|260.6|263.59|262.09|264.41|262.91|262.1|260.6|759
1618759200000|2021-04-18 15:20:00|263.58|262.08|264.49|262.99|264.57|263.07|263.25|261.75|685
1618759500000|2021-04-18 15:25:00|264.48|262.98|267.43|265.93|267.43|265.93|264.31|262.81|686
1618759800000|2021-04-18 15:30:00|267.54|266.04|265.49|263.99|268.07|266.57|264.96|263.46|736
1618760100000|2021-04-18 15:35:00|265.5|264|262.12|260.62|265.5|264|262.08|260.58|760
1618760400000|2021-04-18 15:40:00|262.07|260.57|263.99|262.49|264.47|262.97|262.02|260.52|661
1618760700000|2021-04-18 15:45:00|263.91|262.41|264.18|262.68|264.44|262.94|261.87|260.37|756
1618761000000|2021-04-18 15:50:00|264.19|262.69|266.87|265.37|267.35|265.85|264.15|262.65|804
1618761300000|2021-04-18 15:55:00|266.92|265.42|266.54|265.04|267.62|266.12|265.8|264.3|794
1618761600000|2021-04-18 16:00:00|266.55|265.05|266.93|265.43|268.72|267.22|266.11|264.61|943
1618761900000|2021-04-18 16:05:00|266.92|265.42|269.3|267.8|269.5|268|266.46|264.96|845
1618762200000|2021-04-18 16:10:00|269.25|267.75|269.83|268.33|270.13|268.63|268.65|267.15|631
1618762500000|2021-04-18 16:15:00|269.84|268.34|269.98|268.48|270.34|268.84|268.56|267.06|652
1618762800000|2021-04-18 16:20:00|269.97|268.47|271.25|269.75|271.35|269.85|269.89|268.39|769
1618763100000|2021-04-18 16:25:00|271.34|269.84|271.08|269.58|272.61|271.11|270.5|269|763
1618763400000|2021-04-18 16:30:00|271.11|269.61|270.42|268.92|271.44|269.94|269.67|268.17|776
1618763700000|2021-04-18 16:35:00|270.43|268.93|269.09|267.59|271.09|269.59|268.72|267.22|691
1618764000000|2021-04-18 16:40:00|269.14|267.64|268.43|266.93|270.08|268.58|268.18|266.68|649
1618764300000|2021-04-18 16:45:00|268.41|266.91|267.93|266.43|269.06|267.56|267.36|265.86|638
1618764600000|2021-04-18 16:50:00|267.92|266.42|267.59|266.09|268.11|266.61|266.99|265.49|651
1618764900000|2021-04-18 16:55:00|267.49|265.99|267.07|265.57|268.17|266.67|266.22|264.72|657
1618765200000|2021-04-18 17:00:00|267.16|265.66|268.74|267.24|268.99|267.49|267.1|265.6|531
1618765500000|2021-04-18 17:05:00|268.75|267.25|268.65|267.15|268.8|267.3|267.84|266.34|375
1618765800000|2021-04-18 17:10:00|268.67|267.17|267.41|265.91|269.26|267.76|267.04|265.54|587
1618766100000|2021-04-18 17:15:00|267.4|265.9|267.05|265.55|267.81|266.31|266.18|264.68|683
1618766400000|2021-04-18 17:20:00|267.04|265.54|265.78|264.28|267.73|266.23|264.3|262.8|727
1618766700000|2021-04-18 17:25:00|265.79|264.29|266.31|264.81|266.76|265.26|265.43|263.93|729
1618767000000|2021-04-18 17:30:00|266.34|264.84|264.44|262.94|266.97|265.47|263.79|262.29|754
1618767300000|2021-04-18 17:35:00|264.45|262.95|263.88|262.38|265.2|263.7|263.69|262.19|708
1618767600000|2021-04-18 17:40:00|263.89|262.39|263.65|262.15|264.48|262.98|263.11|261.61|660
1618767900000|2021-04-18 17:45:00|263.66|262.16|262.12|260.62|264.35|262.85|262.05|260.55|744
1618768200000|2021-04-18 17:50:00|262.11|260.61|262.14|260.64|263.31|261.81|262|260.5|674
1618768500000|2021-04-18 17:55:00|262.15|260.65|262.76|261.26|263.36|261.86|262.14|260.64|587
1618768800000|2021-04-18 18:00:00|262.77|261.27|263.43|261.93|264.37|262.87|262.77|261.27|629
1618769100000|2021-04-18 18:05:00|263.4|261.9|263.31|261.81|264.26|262.76|263.28|261.78|529
1618769400000|2021-04-18 18:10:00|263.32|261.82|263.4|261.9|264.06|262.56|263.27|261.77|580
1618769700000|2021-04-18 18:15:00|263.22|261.72|262.8|261.3|264.36|262.86|262.75|261.25|667
1618770000000|2021-04-18 18:20:00|262.79|261.29|262.28|260.78|263.25|261.75|262.03|260.53|606
1618770300000|2021-04-18 18:25:00|262.29|260.79|262.37|260.87|263.54|262.04|261.97|260.47|570
1618770600000|2021-04-18 18:30:00|262.38|260.88|264.75|263.25|264.75|263.25|261.64|260.14|679
1618770900000|2021-04-18 18:35:00|264.76|263.26|263.77|262.27|265.19|263.69|263.07|261.57|638
1618771200000|2021-04-18 18:40:00|263.78|262.28|264.18|262.68|264.55|263.05|263.17|261.67|675
1618771500000|2021-04-18 18:45:00|264.15|262.65|265.71|264.21|266.24|264.74|264.15|262.65|666
1618771800000|2021-04-18 18:50:00|265.69|264.19|266.15|264.65|267.01|265.51|264.83|263.33|720
1618772100000|2021-04-18 18:55:00|266.16|264.66|265.2|263.7|266.22|264.72|265.17|263.67|679
1618772400000|2021-04-18 19:00:00|265.18|263.68|267.64|266.14|268.47|266.97|265.16|263.66|763
1618772700000|2021-04-18 19:05:00|267.63|266.13|271.44|269.94|271.81|270.31|267.13|265.63|804
1618773000000|2021-04-18 19:10:00|271.52|270.02|270.39|268.89|271.61|270.11|269.34|267.84|757
1618773300000|2021-04-18 19:15:00|270.4|268.9|270.65|269.15|271.27|269.77|269.16|267.66|771
1618773600000|2021-04-18 19:20:00|270.73|269.23|271.39|269.89|271.58|270.08|270.18|268.68|731
1618773900000|2021-04-18 19:25:00|271.38|269.88|270.55|269.05|271.59|270.09|270.15|268.65|632
1618774200000|2021-04-18 19:30:00|270.52|269.02|269.44|267.94|270.95|269.45|269.39|267.89|578
1618774500000|2021-04-18 19:35:00|269.41|267.91|270.81|268.31|271.35|269.33|269.2|267.7|699
1618774800000|2021-04-18 19:40:00|270.82|268.32|272.62|270.12|272.81|270.31|270.68|268.18|589
1618775100000|2021-04-18 19:45:00|272.58|270.08|272.24|269.74|272.85|270.35|271.62|269.12|718
1618775400000|2021-04-18 19:50:00|272.28|269.78|271.18|268.68|272.51|270.01|271.07|268.57|622
1618775700000|2021-04-18 19:55:00|271.19|268.69|271.5|269|271.55|269.05|270.5|268|613
1618776000000|2021-04-18 20:00:00|271.49|268.99|273.8|271.3|275.08|272.58|271.48|268.98|804
1618776300000|2021-04-18 20:05:00|273.81|271.31|275.43|272.93|275.59|273.09|272.94|270.44|786
1618776600000|2021-04-18 20:10:00|275.4|272.9|273.87|271.37|275.42|272.92|273.19|270.69|679
1618776900000|2021-04-18 20:15:00|273.9|271.4|275.88|273.38|276.33|273.83|273.3|270.8|736
1618777200000|2021-04-18 20:20:00|275.89|273.39|274.69|272.19|275.91|273.41|274.15|271.65|674
1618777500000|2021-04-18 20:25:00|274.67|272.17|275.24|272.74|276.04|273.54|274.06|271.56|608
1618777800000|2021-04-18 20:30:00|275.23|272.73|275.05|272.55|276.33|273.83|274.7|272.2|703
1618778100000|2021-04-18 20:35:00|275.04|272.54|274.51|272.01|275.35|272.85|274.28|271.78|619
1618778400000|2021-04-18 20:40:00|274.48|271.98|274.7|272.2|274.81|272.31|274.46|271.96|406
1618778700000|2021-04-18 20:45:00|274.69|272.19|276.04|273.54|276.04|273.54|274.64|272.14|496
1618779000000|2021-04-18 20:50:00|276.06|273.56|275.64|273.14|276.35|273.85|275.48|272.98|463
1618779300000|2021-04-18 20:55:00|275.65|273.15|274.97|272.47|276.14|273.64|274.67|272.17|479
1618779600000|2021-04-18 21:00:00|274.96|272.46|274.11|272.61|275|272.79|273.76|271.76|442
1618779900000|2021-04-18 21:05:00|274.13|272.63|274.3|272.8|274.62|273.12|273.55|272.05|427
1618780200000|2021-04-18 21:10:00|274.29|272.79|273.59|272.09|274.58|273.08|273.5|272|329
1618780500000|2021-04-18 21:15:00|273.58|272.08|273|271.5|273.77|272.27|272.37|270.87|412
1618780800000|2021-04-18 21:20:00|273.01|271.51|272.58|271.08|273.07|271.57|272.1|270.6|396
1618781100000|2021-04-18 21:25:00|272.59|271.09|272.28|270.78|273.44|271.94|272.1|270.6|377
1618781400000|2021-04-18 21:30:00|272.29|270.79|270.9|269.4|272.56|271.06|270.81|269.31|424
1618781700000|2021-04-18 21:35:00|270.91|269.41|270.02|268.52|271.95|270.45|269.62|268.12|483
1618782000000|2021-04-18 21:40:00|270.03|268.53|267.94|266.44|270.42|268.92|266.9|265.4|634
1618782300000|2021-04-18 21:45:00|267.95|266.45|267.11|265.61|268.07|266.57|265.91|264.41|673
1618782600000|2021-04-18 21:50:00|267.1|265.6|268.07|266.57|268.54|267.04|267.1|265.6|562
1618782900000|2021-04-18 21:55:00|268.08|266.58|269.92|268.42|271.13|269.63|268.07|266.57|696
1618783200000|2021-04-18 22:00:00|270.12|268.62|271.14|269.64|272.02|270.52|269.79|268.29|535
1618783500000|2021-04-18 22:05:00|271.17|269.67|273.65|272.15|273.66|272.16|271.17|269.67|717
1618783800000|2021-04-18 22:10:00|273.66|272.16|275.56|274.06|275.8|274.3|273.66|272.16|718
1618784100000|2021-04-18 22:15:00|275.57|274.07|272.63|271.13|275.74|274.24|272.52|271.02|717
1618784400000|2021-04-18 22:20:00|272.62|271.12|275.53|274.03|275.7|274.2|272.6|271.1|704
1618784700000|2021-04-18 22:25:00|275.54|274.04|275.04|273.54|275.67|274.17|274.59|273.09|503
1618785000000|2021-04-18 22:30:00|275.03|273.53|275.54|274.04|275.6|274.1|273.5|272|745
1618785300000|2021-04-18 22:35:00|275.5|274|276.99|275.49|277.17|275.67|275.45|273.95|749
1618785600000|2021-04-18 22:40:00|277|275.5|277.07|275.57|277.55|276.05|276.66|275.16|664
1618785900000|2021-04-18 22:45:00|277.12|275.62|276.58|275.08|277.9|276.4|276.46|274.96|681
1618786200000|2021-04-18 22:50:00|276.59|275.09|279.45|277.95|279.71|278.21|276.05|274.55|670
1618786500000|2021-04-18 22:55:00|279.42|277.92|278.03|276.53|279.75|278.25|277.89|276.39|630
1618786800000|2021-04-18 23:00:00|278.06|276.56|276.16|274.66|278.52|277.02|275.59|274.09|798
1618787100000|2021-04-18 23:05:00|276.19|274.69|278.32|276.82|278.44|276.94|275.81|274.31|752
1618787400000|2021-04-18 23:10:00|278.31|276.81|276.99|275.49|278.5|277|275.94|274.44|815
1618787700000|2021-04-18 23:15:00|276.98|275.48|276.83|275.33|278.18|276.68|276.55|275.05|707
1618788000000|2021-04-18 23:20:00|276.88|275.38|276.55|275.05|277.52|276.02|275.86|274.36|620
1618788300000|2021-04-18 23:25:00|276.67|275.17|276.26|274.76|276.7|275.2|275.82|274.32|582
1618788600000|2021-04-18 23:30:00|276.24|274.74|276.03|274.53|276.71|275.21|275.82|274.32|522
1618788900000|2021-04-18 23:35:00|276.07|274.57|275.26|273.76|276.07|274.57|274.65|273.15|647
1618789200000|2021-04-18 23:40:00|275.29|273.79|274.74|273.24|276.52|275.02|274.74|273.24|612
1618789500000|2021-04-18 23:45:00|274.73|273.23|276.27|274.77|276.93|275.43|274.65|273.15|450
1618789800000|2021-04-18 23:50:00|276.26|274.76|274.07|272.57|276.26|274.76|273.4|271.9|639
1618790100000|2021-04-18 23:55:00|274.06|272.56|274.68|273.18|274.92|273.42|274.01|272.51|580
1618790400000|2021-04-19 00:00:00|274.65|273.15|271.52|270.02|276.05|274.55|271.42|269.92|808
1618790700000|2021-04-19 00:05:00|271.48|269.98|271.4|269.9|272.62|271.12|270.77|269.27|703
1618791000000|2021-04-19 00:10:00|271.42|269.92|268.36|266.86|272|270.5|268.35|266.85|741
1618791300000|2021-04-19 00:15:00|268.35|266.85|270.99|269.49|271.92|270.42|268.3|266.8|740
1618791600000|2021-04-19 00:20:00|270.98|269.48|271.91|270.41|272.22|270.72|270.84|269.34|782
1618791900000|2021-04-19 00:25:00|271.66|270.16|271.4|269.9|272.39|270.89|270.92|269.42|697
1618792200000|2021-04-19 00:30:00|271.32|269.82|271.99|270.49|272.76|271.26|270.76|269.26|664
1618792500000|2021-04-19 00:35:00|272|270.5|274.49|272.99|274.49|272.99|272|270.5|667
1618792800000|2021-04-19 00:40:00|274.5|273|274.79|273.29|275.01|273.51|273.26|271.76|731
1618793100000|2021-04-19 00:45:00|274.75|273.25|274.96|273.46|275.71|274.21|274.04|272.54|780
1618793400000|2021-04-19 00:50:00|274.95|273.45|278.03|276.53|278.06|276.56|274.34|272.84|784
1618793700000|2021-04-19 00:55:00|278.01|276.51|279.46|277.96|280.09|278.59|277.46|275.96|748
1618794000000|2021-04-19 01:00:00|279.48|277.98|279.34|277.84|279.96|278.46|278.23|276.73|727
1618794300000|2021-04-19 01:05:00|279.33|277.83|280.04|278.54|280.14|278.64|279.05|277.55|667
1618794600000|2021-04-19 01:10:00|280.05|278.55|280.85|279.35|280.95|279.45|279.9|278.4|665
1618794900000|2021-04-19 01:15:00|280.84|279.34|279.97|278.47|280.84|279.34|279.16|277.66|662
1618795200000|2021-04-19 01:20:00|279.95|278.45|280.6|279.1|280.72|279.22|278.85|277.35|687
1618795500000|2021-04-19 01:25:00|280.59|279.09|281.4|279.9|281.42|279.92|279.93|278.43|637
1618795800000|2021-04-19 01:30:00|281.21|279.71|279.73|278.23|281.36|279.86|279.51|278.01|681
1618796100000|2021-04-19 01:35:00|279.71|278.21|279.15|277.65|279.98|278.48|278.69|277.19|560
1618796400000|2021-04-19 01:40:00|279.37|277.87|279.3|277.8|280.78|279.28|278.88|277.38|650
1618796700000|2021-04-19 01:45:00|279.28|277.78|279.39|277.89|279.42|277.92|277.73|276.23|711
1618797000000|2021-04-19 01:50:00|279.34|277.84|278.36|276.86|280.21|278.71|278.11|276.61|585
1618797300000|2021-04-19 01:55:00|278.35|276.85|277.18|275.68|278.89|277.39|277.12|275.62|637
1618797600000|2021-04-19 02:00:00|277.17|275.67|277.86|276.36|279.01|277.51|277.08|275.58|755
1618797900000|2021-04-19 02:05:00|277.87|276.37|276.68|275.18|278.35|276.85|276.59|275.09|673
1618798200000|2021-04-19 02:10:00|276.66|275.16|276.07|274.57|277.22|275.72|276.04|274.54|502
1618798500000|2021-04-19 02:15:00|276.05|274.55|276.18|274.68|276.35|274.85|275.25|273.75|549
1618798800000|2021-04-19 02:20:00|276.17|274.67|276.02|274.52|276.92|275.42|275.95|274.45|511
1618799100000|2021-04-19 02:25:00|276.06|274.56|276.86|275.36|276.94|275.44|275.75|274.25|485
1618799400000|2021-04-19 02:30:00|276.87|275.37|279.1|277.6|279.1|277.6|276.22|274.72|452
1618799700000|2021-04-19 02:35:00|279.09|277.59|279.12|277.62|279.61|278.11|278.46|276.96|589
1618800000000|2021-04-19 02:40:00|279.14|277.64|279.09|277.59|279.61|278.11|278.48|276.98|518
1618800300000|2021-04-19 02:45:00|279.04|277.54|278.65|277.15|279.41|277.91|277.98|276.48|553
1618800600000|2021-04-19 02:50:00|278.64|277.14|278.33|276.83|279.35|277.85|278.08|276.58|610
1618800900000|2021-04-19 02:55:00|278.34|276.84|281.36|279.86|281.36|279.86|278.25|276.75|501
1618801200000|2021-04-19 03:00:00|281.37|279.87|279.5|278|282.57|281.07|279.33|277.83|777
1618801500000|2021-04-19 03:05:00|279.51|278.01|278.5|277|279.78|278.28|278.28|276.78|597
1618801800000|2021-04-19 03:10:00|278.49|276.99|278.22|276.72|278.77|277.27|277.73|276.23|561
1618802100000|2021-04-19 03:15:00|278.23|276.73|277.96|276.46|278.32|276.82|277.47|275.97|534
1618802400000|2021-04-19 03:20:00|277.95|276.45|279.48|277.98|279.81|278.31|277.87|276.37|510
1618802700000|2021-04-19 03:25:00|279.49|277.99|280.39|278.89|281.2|279.7|278.94|277.44|599
1618803000000|2021-04-19 03:30:00|280.4|278.9|279.81|278.31|280.74|279.24|279.18|277.68|615
1618803300000|2021-04-19 03:35:00|279.83|278.33|280.16|278.66|280.43|278.93|279.55|278.05|564
1618803600000|2021-04-19 03:40:00|280.19|278.69|282.51|281.01|282.92|281.42|280.17|278.67|643
1618803900000|2021-04-19 03:45:00|282.49|280.99|280.64|279.14|282.85|281.35|280.56|279.06|554
1618804200000|2021-04-19 03:50:00|280.9|279.4|280.68|279.18|281.23|279.73|280.25|278.75|449
1618804500000|2021-04-19 03:55:00|280.65|279.15|281.18|279.68|281.27|279.77|280.62|279.12|434
1618804800000|2021-04-19 04:00:00|281.2|279.7|279.97|278.47|281.96|280.46|279.97|278.47|574
1618805100000|2021-04-19 04:05:00|280.05|278.55|278.46|276.96|280.05|278.55|278.05|276.55|595
1618805400000|2021-04-19 04:10:00|278.47|276.97|279.12|277.62|279.46|277.96|278.47|276.97|403
1618805700000|2021-04-19 04:15:00|279.1|277.6|277.85|276.35|279.77|278.27|277.67|276.17|487
1618806000000|2021-04-19 04:20:00|277.86|276.36|277.35|275.85|278.06|276.56|276.94|275.44|638
1618806300000|2021-04-19 04:25:00|277.37|275.87|277.52|276.02|277.78|276.28|276.71|275.21|384
1618806600000|2021-04-19 04:30:00|277.54|276.04|276.47|274.97|278.68|277.18|276.3|274.8|516
1618806900000|2021-04-19 04:35:00|276.48|274.98|276.85|275.35|277.21|275.71|276.03|274.53|461
1618807200000|2021-04-19 04:40:00|276.78|275.28|275.6|274.1|277.03|275.53|275.54|274.04|558
1618807500000|2021-04-19 04:45:00|275.59|274.09|276.78|275.28|277.47|275.97|275.19|273.69|521
1618807800000|2021-04-19 04:50:00|276.76|275.26|276.69|275.19|276.95|275.45|276.19|274.69|546
1618808100000|2021-04-19 04:55:00|276.7|275.2|277.35|275.85|277.48|275.98|276.42|274.92|484
1618808400000|2021-04-19 05:00:00|277.34|275.84|276.11|274.61|277.35|275.85|276.1|274.6|452
1618808700000|2021-04-19 05:05:00|276.12|274.62|274.98|273.48|276.23|274.73|274.58|273.08|691
1618809000000|2021-04-19 05:10:00|275|273.5|275.73|274.23|275.94|274.44|274.26|272.76|655
1618809300000|2021-04-19 05:15:00|275.69|274.19|273.13|271.63|275.81|274.31|273.12|271.62|678
1618809600000|2021-04-19 05:20:00|273.12|271.62|272.97|271.47|274.24|272.74|272.42|270.92|732
1618809900000|2021-04-19 05:25:00|272.99|271.49|274.51|273.01|274.81|273.31|272.99|271.49|630
1618810200000|2021-04-19 05:30:00|274.5|273|273.93|272.43|275.28|273.78|273.78|272.28|537
1618810500000|2021-04-19 05:35:00|273.94|272.44|274.45|272.95|274.73|273.23|273.94|272.44|484
1618810800000|2021-04-19 05:40:00|274.46|272.96|275.51|274.01|275.54|274.04|274.46|272.96|631
1618811100000|2021-04-19 05:45:00|275.53|274.03|274.71|273.21|275.95|274.45|274.68|273.18|557
1618811400000|2021-04-19 05:50:00|274.66|273.16|273.89|272.39|274.89|273.39|273.81|272.31|644
1618811700000|2021-04-19 05:55:00|273.88|272.38|273.42|271.92|274.06|272.56|273.08|271.58|683
1618812000000|2021-04-19 06:00:00|273.41|271.91|274.94|273.44|275.15|273.65|273.22|271.72|688
1618812300000|2021-04-19 06:05:00|274.93|273.43|273.74|272.24|275.28|273.78|273.6|272.1|556
1618812600000|2021-04-19 06:10:00|273.75|272.25|275.09|273.59|275.44|273.94|273.68|272.18|581
1618812900000|2021-04-19 06:15:00|275.07|273.57|275.68|274.18|276.15|274.65|274.1|272.6|708
1618813200000|2021-04-19 06:20:00|275.69|274.19|275.7|274.2|275.92|274.42|275.16|273.66|715
1618813500000|2021-04-19 06:25:00|275.73|274.23|276.03|274.53|276.39|274.89|275.11|273.61|499
1618813800000|2021-04-19 06:30:00|276.04|274.54|277.38|275.88|277.95|276.45|275.63|274.13|542
1618814100000|2021-04-19 06:35:00|277.34|275.84|276.51|275.01|277.51|276.01|275.78|274.28|581
1618814400000|2021-04-19 06:40:00|276.53|275.03|275.86|274.36|276.53|275.03|275.51|274.01|513
1618814700000|2021-04-19 06:45:00|275.87|274.37|274.47|272.97|276.12|274.62|274.45|272.95|427
1618815000000|2021-04-19 06:50:00|274.5|273|277.1|275.6|277.22|275.72|274.5|273|653
1618815300000|2021-04-19 06:55:00|277.08|275.58|277.55|276.05|279.04|277.54|276.91|275.41|758
1618815600000|2021-04-19 07:00:00|277.58|276.08|277.04|275.54|278.42|276.92|276.95|275.45|701
1618815900000|2021-04-19 07:05:00|277.05|275.55|276.25|274.75|277.21|275.71|276.17|274.67|591
1618816200000|2021-04-19 07:10:00|276.24|274.74|276.53|275.03|277.08|275.58|275.41|273.91|609
1618816500000|2021-04-19 07:15:00|276.5|275|275.38|273.88|276.53|275.03|275.03|273.53|507
1618816800000|2021-04-19 07:20:00|275.39|273.89|275.16|273.66|275.4|273.9|274.39|272.89|568
1618817100000|2021-04-19 07:25:00|275.15|273.65|275.46|273.96|275.77|274.27|275|273.5|428
1618817400000|2021-04-19 07:30:00|275.47|273.97|275.4|273.9|275.73|274.23|274.87|273.37|524
1618817700000|2021-04-19 07:35:00|275.41|273.91|275.51|274.01|275.83|274.33|275.09|273.59|512
1618818000000|2021-04-19 07:40:00|275.52|274.02|277.82|276.32|278.53|277.03|275.5|274|553
1618818300000|2021-04-19 07:45:00|277.81|276.31|276.41|274.91|277.95|276.45|276.04|274.54|563
1618818600000|2021-04-19 07:50:00|276.39|274.89|277.61|276.11|277.61|276.11|276.23|274.73|498
1618818900000|2021-04-19 07:55:00|277.62|276.12|277.15|275.65|277.79|276.29|276.65|275.15|683
1618819200000|2021-04-19 08:00:00|277.14|275.64|275.79|274.29|277.91|276.41|275.78|274.28|693
1618819500000|2021-04-19 08:05:00|275.8|274.3|275.52|274.02|275.9|274.4|275.03|273.53|507
1618819800000|2021-04-19 08:10:00|275.51|274.01|273.78|272.28|275.51|274.01|273.65|272.15|591
1618820100000|2021-04-19 08:15:00|273.79|272.29|273.06|271.56|273.87|272.37|272.8|271.3|502
1618820400000|2021-04-19 08:20:00|273.05|271.55|272.14|270.64|273.53|272.03|271.45|269.95|581
1618820700000|2021-04-19 08:25:00|272.13|270.63|270.81|269.31|272.13|270.63|270.25|268.75|717
1618821000000|2021-04-19 08:30:00|270.82|269.32|272.87|271.37|272.92|271.42|270.63|269.13|684
1618821300000|2021-04-19 08:35:00|272.86|271.36|272.68|271.18|273.72|272.22|272.4|270.9|667
1618821600000|2021-04-19 08:40:00|272.69|271.19|272.14|270.64|272.74|271.24|271.49|269.99|575
1618821900000|2021-04-19 08:45:00|272.13|270.63|270.85|269.35|272.48|270.98|270.73|269.23|577
1618822200000|2021-04-19 08:50:00|270.84|269.34|268.74|267.24|271.6|270.1|268.74|267.24|670
1618822500000|2021-04-19 08:55:00|268.73|267.23|269.56|268.06|270.03|268.53|268.73|267.23|739
1618822800000|2021-04-19 09:00:00|269.52|268.02|269.96|268.46|271.05|269.55|269.32|267.82|735
1618823100000|2021-04-19 09:05:00|269.93|268.43|268.6|267.1|270.85|269.35|268.59|267.09|644
1618823400000|2021-04-19 09:10:00|268.61|267.11|267.85|266.35|268.76|267.26|266.65|265.15|776
1618823700000|2021-04-19 09:15:00|267.86|266.36|268.64|267.14|269.3|267.8|266.83|265.33|651
1618824000000|2021-04-19 09:20:00|268.65|267.15|268.97|267.47|269.08|267.58|267.36|265.86|733
1618824300000|2021-04-19 09:25:00|268.96|267.46|268.97|267.47|269.35|267.85|268.5|267|672
1618824600000|2021-04-19 09:30:00|268.98|267.48|270.45|268.95|270.94|269.44|268.78|267.28|675
1618824900000|2021-04-19 09:35:00|270.46|268.96|270.43|268.93|271.32|269.82|270.18|268.68|630
1618825200000|2021-04-19 09:40:00|270.48|268.98|270.76|269.26|271.01|269.51|270.05|268.55|490
1618825500000|2021-04-19 09:45:00|270.75|269.25|269.95|268.45|270.76|269.26|269.67|268.17|648
1618825800000|2021-04-19 09:50:00|269.94|268.44|268.21|266.71|270.35|268.85|268.21|266.71|593
1618826100000|2021-04-19 09:55:00|268.18|266.68|267.22|265.72|268.54|267.04|267.05|265.55|671
1618826400000|2021-04-19 10:00:00|267.27|265.77|263.62|262.12|267.83|266.33|263.58|262.08|800
1618826700000|2021-04-19 10:05:00|263.61|262.11|264.99|263.49|266.13|264.63|263.53|262.03|794
1618827000000|2021-04-19 10:10:00|265.05|263.55|263.51|262.01|266.25|264.75|262.91|261.41|695
1618827300000|2021-04-19 10:15:00|263.52|262.02|263.36|261.86|265.93|264.43|263.36|261.86|764
1618827600000|2021-04-19 10:20:00|263.35|261.85|264.02|262.52|265.75|264.25|262.99|261.49|790
1618827900000|2021-04-19 10:25:00|264.07|262.57|265|263.5|266.16|264.66|264.03|262.53|736
1618828200000|2021-04-19 10:30:00|265.01|263.51|264.6|263.1|266.01|264.51|264.05|262.55|765
1618828500000|2021-04-19 10:35:00|264.62|263.12|263.43|261.93|264.68|263.18|263.1|261.6|699
1618828800000|2021-04-19 10:40:00|263.42|261.92|264.06|262.56|264.56|263.06|262.35|260.85|641
1618829100000|2021-04-19 10:45:00|264.03|262.53|263.27|261.77|266.14|264.64|263.27|261.77|803
1618829400000|2021-04-19 10:50:00|263.21|261.71|263.29|261.79|263.91|262.41|262.03|260.53|705
1618829700000|2021-04-19 10:55:00|263.28|261.78|268.2|266.7|268.28|266.78|262.86|261.36|770
1618830000000|2021-04-19 11:00:00|268.19|266.69|269.05|267.55|269.16|267.66|267.35|265.85|758
1618830300000|2021-04-19 11:05:00|269.08|267.58|270.55|269.05|270.57|269.07|268.81|267.31|773
1618830600000|2021-04-19 11:10:00|270.54|269.04|272.72|271.22|272.8|271.3|269.62|268.12|785
1618830900000|2021-04-19 11:15:00|272.7|271.2|271.3|269.8|273.13|271.63|271.05|269.55|827
1618831200000|2021-04-19 11:20:00|271.35|269.85|271.6|270.1|271.6|270.1|270.85|269.35|659
1618831500000|2021-04-19 11:25:00|271.61|270.11|272.52|271.02|272.72|271.22|271.22|269.72|626
1618831800000|2021-04-19 11:30:00|272.5|271|272.71|271.21|273.88|272.38|271.94|270.44|691
1618832100000|2021-04-19 11:35:00|272.69|271.19|272.15|270.65|272.77|271.27|271.7|270.2|557
1618832400000|2021-04-19 11:40:00|272.06|270.56|273.43|271.93|273.6|272.1|271.93|270.43|593
1618832700000|2021-04-19 11:45:00|273.44|271.94|273.65|272.15|274.67|273.17|272.78|271.28|641
1618833000000|2021-04-19 11:50:00|273.66|272.16|273.18|271.68|274.25|272.75|273.12|271.62|594
1618833300000|2021-04-19 11:55:00|273.17|271.67|273.46|271.96|273.53|272.03|272.49|270.99|624
1618833600000|2021-04-19 12:00:00|273.45|271.95|273.17|271.67|273.76|272.26|272.34|270.84|665
1618833900000|2021-04-19 12:05:00|273.12|271.62|273.03|271.53|273.63|272.13|272.34|270.84|646
1618834200000|2021-04-19 12:10:00|273.01|271.51|273.26|271.76|273.65|272.15|272.55|271.05|529
1618834500000|2021-04-19 12:15:00|273.25|271.75|275.71|274.21|275.88|274.38|273.1|271.6|693
1618834800000|2021-04-19 12:20:00|275.77|274.27|273.16|271.66|276.05|274.55|272.8|271.3|774
1618835100000|2021-04-19 12:25:00|273.14|271.64|274.83|273.33|275.23|273.73|272.83|271.33|605
1618835400000|2021-04-19 12:30:00|274.87|273.37|273.91|272.41|276.26|274.76|273.6|272.1|717
1618835700000|2021-04-19 12:35:00|273.9|272.4|272.81|271.31|274.46|272.96|272.32|270.82|655
1618836000000|2021-04-19 12:40:00|272.78|271.28|270.96|269.46|273.16|271.66|270.69|269.19|700
1618836300000|2021-04-19 12:45:00|270.93|269.43|271.7|270.2|272.21|270.71|270.46|268.96|739
1618836600000|2021-04-19 12:50:00|271.67|270.17|269.79|268.29|271.67|270.17|269.58|268.08|776
1618836900000|2021-04-19 12:55:00|269.8|268.3|268.99|267.49|270.27|268.77|268.72|267.22|796
1618837200000|2021-04-19 13:00:00|268.96|267.46|269.69|268.19|270.29|268.79|268.82|267.32|765
1618837500000|2021-04-19 13:05:00|269.71|268.21|269.78|268.28|271.22|269.72|269.1|267.6|711
1618837800000|2021-04-19 13:10:00|269.79|268.29|268.05|266.55|269.79|268.29|267.84|266.34|720
1618838100000|2021-04-19 13:15:00|268.12|266.62|267.13|265.63|268.96|267.46|267.12|265.62|809
1618838400000|2021-04-19 13:20:00|267.12|265.62|266.08|264.58|267.34|265.84|265.34|263.84|671
1618838700000|2021-04-19 13:25:00|266.09|264.59|266.25|264.75|267.99|266.49|265.59|264.09|655
1618839000000|2021-04-19 13:30:00|266.27|264.77|266.96|265.46|267.77|266.27|266.27|264.77|559
1618839300000|2021-04-19 13:35:00|266.97|265.47|269.52|268.02|269.72|268.22|266.97|265.47|604
1618839600000|2021-04-19 13:40:00|269.54|268.04|271.27|269.77|271.88|270.38|269.37|267.87|756
1618839900000|2021-04-19 13:45:00|271.26|269.76|267.57|266.07|271.26|269.76|267.52|266.02|900
1618840200000|2021-04-19 13:50:00|267.55|266.05|268.89|267.39|269.29|267.79|266.77|265.27|741
1618840500000|2021-04-19 13:55:00|268.94|267.44|269.92|268.42|270.6|269.1|268.7|267.2|711
1618840800000|2021-04-19 14:00:00|269.89|268.39|266.74|265.24|269.89|268.39|266.37|264.87|729
1618841100000|2021-04-19 14:05:00|266.71|265.21|264.78|263.28|267.28|265.78|264.78|263.28|783
1618841400000|2021-04-19 14:10:00|264.76|263.26|265.54|264.04|266.04|264.54|264.54|263.04|829
1618841700000|2021-04-19 14:15:00|265.53|264.03|265.75|264.25|266.51|265.01|264.94|263.44|799
1618842000000|2021-04-19 14:20:00|265.77|264.27|263.3|261.8|265.77|264.27|263.27|261.77|822
1618842300000|2021-04-19 14:25:00|263.28|261.78|260.41|258.91|264.63|263.13|260.41|258.91|738
1618842600000|2021-04-19 14:30:00|260.42|258.92|258.59|257.09|262.39|260.89|257.92|256.42|704
1618842900000|2021-04-19 14:35:00|258.56|257.06|256|254.5|259.99|258.49|255.65|254.15|713
1618843200000|2021-04-19 14:40:00|256.01|254.51|256.21|254.71|258.04|256.54|255.47|253.97|628
1618843500000|2021-04-19 14:45:00|256.22|254.72|255.9|254.4|257.14|255.64|253.31|251.81|671
1618843800000|2021-04-19 14:50:00|255.89|254.39|257.75|256.25|259.46|257.96|255.87|254.37|764
1618844100000|2021-04-19 14:55:00|257.74|256.24|258.61|257.11|259.35|257.85|257.65|256.15|905
1618844400000|2021-04-19 15:00:00|258.58|257.08|253.79|252.29|258.58|257.08|253.68|252.18|776
1618844700000|2021-04-19 15:05:00|253.75|252.25|255.15|253.65|256.24|254.74|253.46|251.96|743
1618845000000|2021-04-19 15:10:00|255.12|253.62|260.42|258.92|260.5|259|254.99|253.49|695
1618845300000|2021-04-19 15:15:00|260.45|258.95|259.17|257.67|261.37|259.87|258.4|256.9|766
1618845600000|2021-04-19 15:20:00|259.18|257.68|260.3|258.8|260.34|258.84|256.99|255.49|673
1618845900000|2021-04-19 15:25:00|260.35|258.85|259.98|258.48|260.89|259.39|258.14|256.64|637
1618846200000|2021-04-19 15:30:00|259.96|258.46|258.52|257.02|259.97|258.47|257.64|256.14|690
1618846500000|2021-04-19 15:35:00|258.51|257.01|257.33|255.83|258.52|257.02|255.7|254.2|729
1618846800000|2021-04-19 15:40:00|257.34|255.84|253.2|251.7|257.95|256.45|252.67|251.17|682
1618847100000|2021-04-19 15:45:00|253.19|251.69|253.25|251.75|254.12|252.62|251.66|250.16|738
1618847400000|2021-04-19 15:50:00|253.26|251.76|256.15|254.65|256.91|255.41|253.18|251.68|706
1618847700000|2021-04-19 15:55:00|256.12|254.62|253.15|251.65|256.47|254.97|252.93|251.43|820
1618848000000|2021-04-19 16:00:00|253.16|251.66|258.28|256.78|259.39|257.89|251.51|250.01|793
1618848300000|2021-04-19 16:05:00|258.25|256.75|260.43|258.93|260.73|259.23|258.23|256.73|684
1618848600000|2021-04-19 16:10:00|260.47|258.97|259.13|257.63|260.47|258.97|259.11|257.61|820
1618848900000|2021-04-19 16:15:00|259.3|257.8|262.67|261.17|263.47|261.97|257.74|256.24|892
1618849200000|2021-04-19 16:20:00|262.66|261.16|262.79|261.29|263.49|261.99|261.6|260.1|727
1618849500000|2021-04-19 16:25:00|262.77|261.27|262|260.5|262.82|261.32|260.85|259.35|729
1618849800000|2021-04-19 16:30:00|261.97|260.47|260.94|259.44|262|260.5|259.93|258.43|767
1618850100000|2021-04-19 16:35:00|261.06|259.56|259.8|258.3|262.07|260.57|259.17|257.67|875
1618850400000|2021-04-19 16:40:00|259.88|258.38|258.88|257.38|259.92|258.42|258.23|256.73|812
1618850700000|2021-04-19 16:45:00|258.92|257.42|257.36|255.86|258.95|257.45|257.18|255.68|879
1618851000000|2021-04-19 16:50:00|257.44|255.94|255.85|254.35|258.03|256.53|255.62|254.12|903
1618851300000|2021-04-19 16:55:00|255.84|254.34|256.37|254.87|257.22|255.72|254.8|253.3|891
1618851600000|2021-04-19 17:00:00|256.35|254.85|254.58|253.08|256.37|254.87|253.08|251.58|951
1618851900000|2021-04-19 17:05:00|254.63|253.13|255.12|253.62|256.32|254.82|254.26|252.76|880
1618852200000|2021-04-19 17:10:00|255.06|253.56|257.33|255.83|257.59|256.09|254.37|252.87|846
1618852500000|2021-04-19 17:15:00|257.32|255.82|257.94|256.44|257.95|256.45|256.18|254.68|767
1618852800000|2021-04-19 17:20:00|257.96|256.46|259.24|257.74|259.24|257.74|257.4|255.9|781
1618853100000|2021-04-19 17:25:00|259.25|257.75|258.99|257.49|259.25|257.75|258.02|256.52|669
1618853400000|2021-04-19 17:30:00|258.98|257.48|257.06|255.56|258.98|257.48|256.8|255.3|690
1618853700000|2021-04-19 17:35:00|257.05|255.55|260.79|259.29|260.81|259.31|256.99|255.49|748
1618854000000|2021-04-19 17:40:00|260.8|259.3|260.38|258.88|261.06|259.56|258.89|257.39|811
1618854300000|2021-04-19 17:45:00|260.37|258.87|260.36|258.86|260.94|259.44|259.3|257.8|762
1618854600000|2021-04-19 17:50:00|260.42|258.92|261.45|259.95|261.62|260.12|260.4|258.9|814
1618854900000|2021-04-19 17:55:00|261.46|259.96|261.43|259.93|261.82|260.32|260.59|259.09|717
1618855200000|2021-04-19 18:00:00|261.42|259.92|263.2|261.7|263.83|262.33|261.06|259.56|787
1618855500000|2021-04-19 18:05:00|263.19|261.69|264.44|262.94|264.89|263.39|262.61|261.11|843
1618855800000|2021-04-19 18:10:00|264.43|262.93|264.77|263.27|265.78|264.28|263.82|262.32|812
1618856100000|2021-04-19 18:15:00|264.79|263.29|265.49|263.99|265.81|264.31|264.33|262.83|719
1618856400000|2021-04-19 18:20:00|265.5|264|265.02|263.52|265.89|264.39|264.76|263.26|607
1618856700000|2021-04-19 18:25:00|265.03|263.53|268.3|266.8|268.38|266.88|265.01|263.51|656
1618857000000|2021-04-19 18:30:00|268.2|266.7|269.35|267.85|269.41|267.91|267.47|265.97|803
1618857300000|2021-04-19 18:35:00|269.36|267.86|269.45|267.95|270.36|268.86|268.79|267.29|810
1618857600000|2021-04-19 18:40:00|269.52|268.02|267.73|266.23|269.53|268.03|267.7|266.2|785
1618857900000|2021-04-19 18:45:00|267.72|266.22|268.02|266.52|268.45|266.95|267.07|265.57|777
1618858200000|2021-04-19 18:50:00|268|266.5|267.82|266.32|269.03|267.53|267.6|266.1|716
1618858500000|2021-04-19 18:55:00|267.78|266.28|267.05|265.55|268.18|266.68|266.91|265.41|568
1618858800000|2021-04-19 19:00:00|267.04|265.54|270.76|269.26|270.76|269.26|265.65|264.15|748
1618859100000|2021-04-19 19:05:00|270.78|269.28|273.86|272.36|274.42|272.92|270.66|269.16|856
1618859400000|2021-04-19 19:10:00|273.85|272.35|271.11|269.61|273.9|272.4|270.19|268.69|806
1618859700000|2021-04-19 19:15:00|271.12|269.62|271.71|270.21|272.86|271.36|271.11|269.61|843
1618860000000|2021-04-19 19:20:00|271.7|270.2|273.87|272.37|274.3|272.8|271.53|270.03|830
1618860300000|2021-04-19 19:25:00|273.85|272.35|270.71|269.21|273.87|272.37|270.71|269.21|741
1618860600000|2021-04-19 19:30:00|270.7|269.2|269.39|267.89|270.89|269.39|268.54|267.04|816
1618860900000|2021-04-19 19:35:00|269.38|267.88|271.62|270.12|271.81|270.31|269.3|267.8|705
1618861200000|2021-04-19 19:40:00|271.64|270.14|270.9|269.4|272.4|270.9|270.88|269.38|672
1618861500000|2021-04-19 19:45:00|270.88|269.38|272.79|271.29|272.99|271.49|270.88|269.38|739
1618861800000|2021-04-19 19:50:00|272.76|271.26|271.02|269.52|273.68|272.18|271.02|269.52|816
1618862100000|2021-04-19 19:55:00|271|269.5|270.64|269.14|271.33|269.83|270.17|268.67|618
1618862400000|2021-04-19 20:00:00|270.65|269.15|269.72|268.22|270.71|269.21|269.16|267.66|649
1618862700000|2021-04-19 20:05:00|269.73|268.23|269.04|267.54|269.97|268.47|268.82|267.32|423
1618863000000|2021-04-19 20:10:00|269.02|267.52|268.38|266.88|269.8|268.3|268.22|266.72|685
1618863300000|2021-04-19 20:15:00|268.43|266.93|269.04|267.54|269.74|268.24|268.33|266.83|678
1618863600000|2021-04-19 20:20:00|268.91|267.41|269.09|267.59|269.35|267.85|268.27|266.77|415
1618863900000|2021-04-19 20:25:00|269.1|267.6|268.48|266.98|269.3|267.8|268.33|266.83|481
1618864200000|2021-04-19 20:30:00|268.46|266.96|269.44|267.94|270.06|268.56|268.46|266.96|636
1618864500000|2021-04-19 20:35:00|269.45|267.95|271.01|269.51|271.01|269.51|269.19|267.69|670
1618864800000|2021-04-19 20:40:00|271.18|269.68|269.96|268.46|271.65|270.15|269.88|268.38|581
1618865100000|2021-04-19 20:45:00|269.97|268.47|269.59|268.09|270.12|268.62|269.19|267.69|404
1618865400000|2021-04-19 20:50:00|269.6|268.1|271.64|270.14|272.33|270.83|269.59|268.09|540
1618865700000|2021-04-19 20:55:00|271.63|270.13|272.23|270.73|272.41|270.91|270.61|269.11|599
1618866000000|2021-04-19 21:00:00|272.25|270.75|271.15|269.65|272.61|271.11|271.11|269.61|618
1618866300000|2021-04-19 21:05:00|271.16|269.66|270.9|269.4|271.56|270.06|270.23|268.73|546
1618866600000|2021-04-19 21:10:00|270.91|269.41|269.98|268.48|271.54|270.04|269.93|268.43|564
1618866900000|2021-04-19 21:15:00|270.01|268.51|267.56|266.06|270.14|268.64|267.44|265.94|442
1618867200000|2021-04-19 21:20:00|267.57|266.07|266.6|265.1|267.96|266.46|266.57|265.07|511
1618867500000|2021-04-19 21:25:00|266.59|265.09|263.92|262.42|266.77|265.27|263.92|262.42|636
1618867800000|2021-04-19 21:30:00|263.91|262.41|265.47|263.97|265.49|263.99|263.69|262.19|593
1618868100000|2021-04-19 21:35:00|265.46|263.96|265.64|264.14|266.07|264.57|265.46|263.96|444
1618868400000|2021-04-19 21:40:00|265.62|264.12|268.17|266.67|269.72|268.22|265.1|263.6|780
1618868700000|2021-04-19 21:45:00|268.16|266.66|269.05|267.55|269.9|268.4|268.16|266.66|763
1618869000000|2021-04-19 21:50:00|269.06|267.56|267.65|266.15|269.63|268.13|266.99|265.49|834
1618869300000|2021-04-19 21:55:00|267.61|266.11|267.45|265.95|268.1|266.6|266.86|265.36|693
1618869600000|2021-04-19 22:00:00|267.46|265.96|266.75|265.25|267.76|266.26|265.86|264.36|682
1618869900000|2021-04-19 22:05:00|266.7|265.2|266.28|264.78|266.79|265.29|265.41|263.91|724
1618870200000|2021-04-19 22:10:00|266.27|264.77|265.07|263.57|266.85|265.35|264.94|263.44|676
1618870500000|2021-04-19 22:15:00|265.1|263.6|266.48|264.98|267.3|265.8|265.1|263.6|722
1618870800000|2021-04-19 22:20:00|266.45|264.95|265.73|264.23|266.94|265.44|265.56|264.06|598
1618871100000|2021-04-19 22:25:00|265.74|264.24|265.85|264.35|265.85|264.35|264.72|263.22|662
1618871400000|2021-04-19 22:30:00|265.86|264.36|269.77|268.27|269.77|268.27|265.85|264.35|701
1618871700000|2021-04-19 22:35:00|269.78|268.28|271.35|269.85|272.94|271.44|269.77|268.27|807
1618872000000|2021-04-19 22:40:00|271.37|269.87|270.41|268.91|272.23|270.73|270.39|268.89|701
1618872300000|2021-04-19 22:45:00|270.4|268.9|267.22|265.72|270.44|268.94|266.1|264.6|818
1618872600000|2021-04-19 22:50:00|267.3|265.8|268.98|267.48|269.62|268.12|267.05|265.55|751
1618872900000|2021-04-19 22:55:00|268.99|267.49|268.14|266.64|270.76|269.26|268.14|266.64|768
1618873200000|2021-04-19 23:00:00|268.13|266.63|265.37|263.87|268.13|266.63|265.24|263.74|750
1618873500000|2021-04-19 23:05:00|265.39|263.89|267.47|265.97|267.54|266.04|264.8|263.3|846
1618873800000|2021-04-19 23:10:00|267.46|265.96|267.69|266.19|269.52|268.02|267.18|265.68|833
1618874100000|2021-04-19 23:15:00|267.73|266.23|265.21|263.71|267.73|266.23|265.06|263.56|658
1618874400000|2021-04-19 23:20:00|265.2|263.7|263.9|262.4|265.82|264.32|263.9|262.4|769
1618874700000|2021-04-19 23:25:00|263.85|262.35|261.64|260.14|264.12|262.62|261.01|259.51|832
1618875000000|2021-04-19 23:30:00|261.65|260.15|262.35|260.85|263.18|261.68|261.65|260.15|842
1618875300000|2021-04-19 23:35:00|262.34|260.84|262.15|260.65|263.7|262.2|261.8|260.3|696
1618875600000|2021-04-19 23:40:00|262.16|260.66|262.38|260.88|263.19|261.69|261.99|260.49|672
1618875900000|2021-04-19 23:45:00|262.37|260.87|263.16|261.66|264.01|262.51|262.29|260.79|680
1618876200000|2021-04-19 23:50:00|263.15|261.65|261.41|259.91|263.21|261.71|261.37|259.87|697
1618876500000|2021-04-19 23:55:00|261.42|259.92|262.36|260.86|263.09|261.59|261.02|259.52|781
1618876800000|2021-04-20 00:00:00|262.37|260.87|258.95|257.45|264.72|263.22|258.56|257.06|888
1618877100000|2021-04-20 00:05:00|258.97|257.47|257.61|256.11|259.16|257.66|256.39|254.89|856
1618877400000|2021-04-20 00:10:00|257.65|256.15|256.6|255.1|259.09|257.59|256.32|254.82|929
1618877700000|2021-04-20 00:15:00|256.59|255.09|257.07|255.57|259.48|257.98|256.53|255.03|842
1618878000000|2021-04-20 00:20:00|257.08|255.58|253.24|251.74|257.09|255.59|253.12|251.62|791
1618878300000|2021-04-20 00:25:00|253.23|251.73|252.59|251.09|254.71|253.21|252.47|250.97|672
1618878600000|2021-04-20 00:30:00|252.58|251.08|251.5|250|253.95|252.45|249.93|248.43|677
1618878900000|2021-04-20 00:35:00|251.41|249.91|245|243.5|251.41|249.91|244.98|243.48|809
1618879200000|2021-04-20 00:40:00|244.99|243.49|244.83|243.33|248.17|246.67|243.37|241.87|761
1618879500000|2021-04-20 00:45:00|244.84|243.34|250.14|248.64|250.32|248.82|244.84|243.34|793
1618879800000|2021-04-20 00:50:00|250.08|248.58|248|246.5|250.1|248.6|247|245.5|706
1618880100000|2021-04-20 00:55:00|248.08|246.58|247.23|245.73|248.5|247|244.82|243.32|730
1618880400000|2021-04-20 01:00:00|247.18|245.68|250.67|249.17|250.89|249.39|246.8|245.3|699
1618880700000|2021-04-20 01:05:00|250.69|249.19|250.71|249.21|251.06|249.56|248.48|246.98|830
1618881000000|2021-04-20 01:10:00|250.95|249.45|251.49|249.99|251.98|250.48|250.12|248.62|836
1618881300000|2021-04-20 01:15:00|251.51|250.01|250.36|248.86|252.51|251.01|250.32|248.82|795
1618881600000|2021-04-20 01:20:00|250.37|248.87|250.63|249.13|251.79|250.29|250.32|248.82|797
1618881900000|2021-04-20 01:25:00|250.62|249.12|250.02|248.52|252.06|250.56|249.22|247.72|825
1618882200000|2021-04-20 01:30:00|250|248.5|249.07|247.57|250.08|248.58|247.76|246.26|818
1618882500000|2021-04-20 01:35:00|248.96|247.46|248.3|246.8|249.76|248.26|248.04|246.54|802
1618882800000|2021-04-20 01:40:00|248.29|246.79|247.24|245.74|249.54|248.04|247.04|245.54|762
1618883100000|2021-04-20 01:45:00|247.25|245.75|245.43|243.93|248.49|246.99|245.3|243.8|834
1618883400000|2021-04-20 01:50:00|245.45|243.95|247.47|245.97|248.57|247.07|245.09|243.59|887
1618883700000|2021-04-20 01:55:00|247.45|245.95|247.86|246.36|248.41|246.91|245.73|244.23|881
1618884000000|2021-04-20 02:00:00|247.88|246.38|248.26|246.76|248.91|247.41|247.71|246.21|647
1618884300000|2021-04-20 02:05:00|248.28|246.78|246.65|245.15|248.58|247.08|246.26|244.76|638
1618884600000|2021-04-20 02:10:00|246.62|245.12|246.71|245.21|247.48|245.98|245.66|244.16|681
1618884900000|2021-04-20 02:15:00|246.7|245.2|247.16|245.66|248.39|246.89|246.66|245.16|686
1618885200000|2021-04-20 02:20:00|247.15|245.65|241.9|240.4|247.35|245.85|241.64|240.14|867
1618885500000|2021-04-20 02:25:00|241.83|240.33|241.22|239.72|242.76|241.26|240.16|238.66|950
1618885800000|2021-04-20 02:30:00|241.23|239.73|240.79|239.29|242.08|240.58|240.07|238.57|878
1618886100000|2021-04-20 02:35:00|240.8|239.3|241.84|240.34|241.86|240.36|238.96|237.46|834
1618886400000|2021-04-20 02:40:00|241.91|240.41|243.06|241.56|244.25|242.75|241.78|240.28|845
1618886700000|2021-04-20 02:45:00|243.05|241.55|242.12|240.62|244.05|242.55|241.9|240.4|763
1618887000000|2021-04-20 02:50:00|242.11|240.61|240.05|238.55|242.36|240.86|238.62|237.12|793
1618887300000|2021-04-20 02:55:00|240.04|238.54|244.14|242.64|244.15|242.65|239.85|238.35|709
1618887600000|2021-04-20 03:00:00|244.15|242.65|242.83|241.33|244.54|243.04|242.78|241.28|783
1618887900000|2021-04-20 03:05:00|242.85|241.35|241.65|240.15|243.46|241.96|241.64|240.14|593
1618888200000|2021-04-20 03:10:00|241.62|240.12|243.36|241.86|243.54|242.04|241.51|240.01|658
1618888500000|2021-04-20 03:15:00|243.35|241.85|243.64|242.14|243.87|242.37|243.21|241.71|428
1618888800000|2021-04-20 03:20:00|243.66|242.16|243.96|242.46|244.52|243.02|243.08|241.58|481
1618889100000|2021-04-20 03:25:00|243.94|242.44|242.7|241.2|244.16|242.66|242.45|240.95|558
1618889400000|2021-04-20 03:30:00|242.74|241.24|243.67|242.17|243.78|242.28|242.74|241.24|639
1618889700000|2021-04-20 03:35:00|243.66|242.16|245.91|244.41|246.3|244.8|243.61|242.11|660
1618890000000|2021-04-20 03:40:00|245.9|244.4|247.32|245.82|247.52|246.02|245.77|244.27|668
1618890300000|2021-04-20 03:45:00|247.34|245.84|247.62|246.12|247.62|246.12|246.13|244.63|545
1618890600000|2021-04-20 03:50:00|247.63|246.13|247.52|246.02|247.97|246.47|246.47|244.97|761
1618890900000|2021-04-20 03:55:00|247.55|246.05|248.1|246.6|248.58|247.08|246.95|245.45|681
1618891200000|2021-04-20 04:00:00|248.09|246.59|247.76|246.26|248.16|246.66|247.51|246.01|676
1618891500000|2021-04-20 04:05:00|247.75|246.25|247.92|246.42|248.43|246.93|247.45|245.95|527
1618891800000|2021-04-20 04:10:00|247.9|246.4|248.83|247.33|248.95|247.45|247.71|246.21|564
1618892100000|2021-04-20 04:15:00|248.84|247.34|250.44|248.94|250.83|249.33|248.84|247.34|592
1618892400000|2021-04-20 04:20:00|250.47|248.97|249.5|248|250.77|249.27|249.44|247.94|618
1618892700000|2021-04-20 04:25:00|249.48|247.98|248.95|247.45|249.77|248.27|248.7|247.2|586
1618893000000|2021-04-20 04:30:00|248.96|247.46|249.2|247.7|250.05|248.55|248.2|246.7|783
1618893300000|2021-04-20 04:35:00|249.27|247.77|250.99|249.49|251.38|249.88|249.27|247.77|772
1618893600000|2021-04-20 04:40:00|250.98|249.48|251.98|250.48|251.99|250.49|249.77|248.27|712
1618893900000|2021-04-20 04:45:00|251.97|250.47|254.5|253|254.87|253.37|251.66|250.16|892
1618894200000|2021-04-20 04:50:00|254.4|252.9|254.42|252.92|254.85|253.35|253.41|251.91|767
1618894500000|2021-04-20 04:55:00|254.47|252.97|255.43|253.93|255.83|254.33|254.24|252.74|659
1618894800000|2021-04-20 05:00:00|255.44|253.94|254.83|253.33|255.65|254.15|254.39|252.89|728
1618895100000|2021-04-20 05:05:00|254.81|253.31|253.52|252.02|255.05|253.55|253.4|251.9|666
1618895400000|2021-04-20 05:10:00|253.51|252.01|253.82|252.32|254.14|252.64|253.23|251.73|596
1618895700000|2021-04-20 05:15:00|253.85|252.35|252.83|251.33|254.43|252.93|252.5|251|620
1618896000000|2021-04-20 05:20:00|252.84|251.34|252.05|250.55|253.08|251.58|251.85|250.35|549
1618896300000|2021-04-20 05:25:00|252.06|250.56|250.71|249.21|252.18|250.68|249.15|247.65|774
1618896600000|2021-04-20 05:30:00|250.62|249.12|251.02|249.52|251.78|250.28|250.18|248.68|703
1618896900000|2021-04-20 05:35:00|251.03|249.53|249.79|248.29|251.83|250.33|249.72|248.22|779
1618897200000|2021-04-20 05:40:00|249.77|248.27|250.02|248.52|250.55|249.05|249.15|247.65|758
1618897500000|2021-04-20 05:45:00|250.06|248.56|250.26|248.76|251.55|250.05|249.87|248.37|638
1618897800000|2021-04-20 05:50:00|250.27|248.77|249.91|248.41|250.3|248.8|249.4|247.9|686
1618898100000|2021-04-20 05:55:00|249.9|248.4|250.46|248.96|250.62|249.12|249.3|247.8|710
1618898400000|2021-04-20 06:00:00|250.47|248.97|251.16|249.66|253.12|251.62|250.19|248.69|785
1618898700000|2021-04-20 06:05:00|251.15|249.65|250.17|248.67|251.81|250.31|250.17|248.67|573
1618899000000|2021-04-20 06:10:00|250.18|248.68|248.76|247.26|251.45|249.95|248.75|247.25|655
1618899300000|2021-04-20 06:15:00|248.72|247.22|249.17|247.67|249.99|248.49|247.96|246.46|812
1618899600000|2021-04-20 06:20:00|249.13|247.63|249.93|248.43|250.62|249.12|249.11|247.61|716
1618899900000|2021-04-20 06:25:00|249.91|248.41|247.05|245.55|250.58|249.08|247.04|245.54|734
1618900200000|2021-04-20 06:30:00|247.13|245.63|248.27|246.77|248.76|247.26|247.13|245.63|757
1618900500000|2021-04-20 06:35:00|248.28|246.78|245.35|243.85|248.33|246.83|244.93|243.43|793
1618900800000|2021-04-20 06:40:00|245.32|243.82|243.64|242.14|245.89|244.39|242.8|241.3|858
1618901100000|2021-04-20 06:45:00|243.68|242.18|239.61|238.11|244.19|242.69|239.58|238.08|870
1618901400000|2021-04-20 06:50:00|239.6|238.1|239.18|237.68|241.38|239.88|237.88|236.38|878
1618901700000|2021-04-20 06:55:00|239.14|237.64|238.72|237.22|239.97|238.47|237.09|235.59|888
1618902000000|2021-04-20 07:00:00|238.69|237.19|238.32|236.82|240.04|238.54|238.1|236.6|799
1618902300000|2021-04-20 07:05:00|238.36|236.86|238.43|236.93|238.87|237.37|235.45|233.95|898
1618902600000|2021-04-20 07:10:00|238.46|236.96|242.43|240.93|242.52|241.02|238.46|236.96|857
1618902900000|2021-04-20 07:15:00|242.44|240.94|242.06|240.56|242.44|240.94|240.6|239.1|845
1618903200000|2021-04-20 07:20:00|242.05|240.55|239.58|238.08|242.37|240.87|239.38|237.88|799
1618903500000|2021-04-20 07:25:00|239.59|238.09|240.35|238.85|241.53|240.03|239.13|237.63|810
1618903800000|2021-04-20 07:30:00|240.34|238.84|239.76|238.26|242.9|241.4|239.74|238.24|845
1618904100000|2021-04-20 07:35:00|239.77|238.27|238.46|236.96|240.58|239.08|237.88|236.38|842
1618904400000|2021-04-20 07:40:00|238.47|236.97|241.87|240.37|242.18|240.68|238.1|236.6|801
1618904700000|2021-04-20 07:45:00|241.82|240.32|245.47|243.97|245.53|244.03|241.61|240.11|855
1618905000000|2021-04-20 07:50:00|245.46|243.96|245.07|243.57|245.95|244.45|243.94|242.44|812
1618905300000|2021-04-20 07:55:00|245.08|243.58|246.75|245.25|246.82|245.32|244.97|243.47|810
1618905600000|2021-04-20 08:00:00|246.78|245.28|246.99|245.49|247.64|246.14|246.25|244.75|784
1618905900000|2021-04-20 08:05:00|246.92|245.42|249.61|248.11|249.66|248.16|245.88|244.38|790
1618906200000|2021-04-20 08:10:00|249.62|248.12|249.91|248.41|250.13|248.63|248.93|247.43|817
1618906500000|2021-04-20 08:15:00|249.92|248.42|249.58|248.08|249.93|248.43|248.51|247.01|828
1618906800000|2021-04-20 08:20:00|249.57|248.07|248.93|247.43|249.57|248.07|248.4|246.9|723
1618907100000|2021-04-20 08:25:00|249.02|247.52|248.38|246.88|250.71|249.21|248.38|246.88|764
1618907400000|2021-04-20 08:30:00|248.37|246.87|248.41|246.91|250.26|248.76|248.37|246.87|727
1618907700000|2021-04-20 08:35:00|248.4|246.9|247.88|246.38|248.91|247.41|247.74|246.24|657
1618908000000|2021-04-20 08:40:00|247.87|246.37|249.26|247.76|249.53|248.03|246.99|245.49|694
1618908300000|2021-04-20 08:45:00|249.33|247.83|252.44|250.94|252.48|250.98|248.57|247.07|746
1618908600000|2021-04-20 08:50:00|252.43|250.93|252.21|250.71|252.81|251.31|251.96|250.46|789
1618908900000|2021-04-20 08:55:00|252.22|250.72|252.01|250.51|253.27|251.77|251.46|249.96|819
1618909200000|2021-04-20 09:00:00|252.02|250.52|251.74|250.24|252.31|250.81|251.7|250.2|493
1618909500000|2021-04-20 09:05:00|251.75|250.25|251.08|249.58|251.99|250.49|251|249.5|388
1618909800000|2021-04-20 09:10:00|251.06|249.56|251.75|250.25|251.97|250.47|250.32|248.82|574
1618910100000|2021-04-20 09:15:00|251.74|250.24|249.18|247.68|253.58|252.08|249.18|247.68|803
1618910400000|2021-04-20 09:20:00|249.09|247.59|249.47|247.97|251|249.5|248.67|247.17|755
1618910700000|2021-04-20 09:25:00|249.48|247.98|251.66|250.16|251.66|250.16|249.15|247.65|766
1618911000000|2021-04-20 09:30:00|251.67|250.17|251.83|250.33|252.13|250.63|250.51|249.01|769
1618911300000|2021-04-20 09:35:00|251.82|250.32|249.94|248.44|252.61|251.11|249.4|247.9|786
1618911600000|2021-04-20 09:40:00|249.86|248.36|253.79|252.29|253.79|252.29|249.74|248.24|786
1618911900000|2021-04-20 09:45:00|253.8|252.3|253.96|252.46|255.54|254.04|253.2|251.7|775
1618912200000|2021-04-20 09:50:00|253.9|252.4|252.58|251.08|253.96|252.46|251.98|250.48|730
1618912500000|2021-04-20 09:55:00|252.57|251.07|252.32|250.82|252.95|251.45|251.26|249.76|795
1618912800000|2021-04-20 10:00:00|252.33|250.83|253.52|252.02|253.76|252.26|251.69|250.19|793
1618913100000|2021-04-20 10:05:00|253.51|252.01|255.09|253.59|255.89|254.39|253.5|252|768
1618913400000|2021-04-20 10:10:00|255.1|253.6|256.61|255.11|256.62|255.12|254.68|253.18|693
1618913700000|2021-04-20 10:15:00|256.62|255.12|259.32|257.82|259.42|257.92|256.14|254.64|737
1618914000000|2021-04-20 10:20:00|259.31|257.81|258.2|256.7|259.31|257.81|257.44|255.94|825
1618914300000|2021-04-20 10:25:00|258.24|256.74|257.37|255.87|258.62|257.12|256.82|255.32|789
1618914600000|2021-04-20 10:30:00|257.36|255.86|258.99|257.49|259.84|258.34|257.36|255.86|891
1618914900000|2021-04-20 10:35:00|258.97|257.47|260.51|259.01|260.83|259.33|258.84|257.34|795
1618915200000|2021-04-20 10:40:00|260.52|259.02|259.11|257.61|260.56|259.06|258.25|256.75|743
1618915500000|2021-04-20 10:45:00|259.12|257.62|260.21|258.71|260.38|258.88|258.49|256.99|770
1618915800000|2021-04-20 10:50:00|260.19|258.69|260.27|258.77|261.19|259.69|259.95|258.45|693
1618916100000|2021-04-20 10:55:00|260.26|258.76|259.09|257.59|260.26|258.76|258.82|257.32|746
1618916400000|2021-04-20 11:00:00|259.06|257.56|259.1|257.6|260.12|258.62|259.05|257.55|732
1618916700000|2021-04-20 11:05:00|259.08|257.58|257.18|255.68|259.08|257.58|256.6|255.1|739
1618917000000|2021-04-20 11:10:00|257.2|255.7|258.15|256.65|258.19|256.69|257.2|255.7|605
1618917300000|2021-04-20 11:15:00|258.16|256.66|256.92|255.42|258.16|256.66|256.81|255.31|615
1618917600000|2021-04-20 11:20:00|256.95|255.45|256.85|255.35|257.98|256.48|256.75|255.25|649
1618917900000|2021-04-20 11:25:00|256.86|255.36|256.58|255.08|257.14|255.64|256.28|254.78|674
1618918200000|2021-04-20 11:30:00|256.53|255.03|257.28|255.78|258.05|256.55|256.51|255.01|670
1618918500000|2021-04-20 11:35:00|257.29|255.79|254.41|252.91|258.01|256.51|254.29|252.79|702
1618918800000|2021-04-20 11:40:00|254.4|252.9|255.53|254.03|255.57|254.07|253.3|251.8|804
1618919100000|2021-04-20 11:45:00|255.54|254.04|256.14|254.64|256.74|255.24|255.34|253.84|754
1618919400000|2021-04-20 11:50:00|256.12|254.62|259.16|257.66|259.42|257.92|255.62|254.12|781
1618919700000|2021-04-20 11:55:00|259.15|257.65|259.09|257.59|260.28|258.78|258.53|257.03|714
1618920000000|2021-04-20 12:00:00|259.08|257.58|258.91|257.41|259.21|257.71|257.11|255.61|675
1618920300000|2021-04-20 12:05:00|258.94|257.44|256.69|255.19|259.62|258.12|256.61|255.11|665
1618920600000|2021-04-20 12:10:00|256.67|255.17|255.08|253.58|257.15|255.65|254.8|253.3|596
1618920900000|2021-04-20 12:15:00|255.1|253.6|255.93|254.43|256.1|254.6|254.59|253.09|682
1618921200000|2021-04-20 12:20:00|255.92|254.42|254.02|252.52|256.43|254.93|253.63|252.13|686
1618921500000|2021-04-20 12:25:00|254.03|252.53|255.02|253.52|255.06|253.56|253.69|252.19|750
1618921800000|2021-04-20 12:30:00|255.07|253.57|257.07|255.57|257.32|255.82|255.06|253.56|663
1618922100000|2021-04-20 12:35:00|257.08|255.58|258.13|256.63|258.13|256.63|256.63|255.13|639
1618922400000|2021-04-20 12:40:00|258.15|256.65|257.18|255.68|258.42|256.92|257.17|255.67|695
1618922700000|2021-04-20 12:45:00|257.2|255.7|255.67|254.17|257.32|255.82|255.1|253.6|648
1618923000000|2021-04-20 12:50:00|255.68|254.18|256.2|254.7|257.66|256.16|255.6|254.1|646
1618923300000|2021-04-20 12:55:00|256.21|254.71|255.36|253.86|256.3|254.8|255.36|253.86|619
1618923600000|2021-04-20 13:00:00|255.41|253.91|256.59|255.09|256.73|255.23|255.37|253.87|601
1618923900000|2021-04-20 13:05:00|256.58|255.08|257.68|256.18|257.87|256.37|256.28|254.78|606
1618924200000|2021-04-20 13:10:00|257.65|256.15|259.18|257.68|259.44|257.94|257.54|256.04|583
1618924500000|2021-04-20 13:15:00|259.21|257.71|258|256.5|259.39|257.89|256.99|255.49|614
1618924800000|2021-04-20 13:20:00|258.01|256.51|259.54|258.04|260.02|258.52|257.49|255.99|767
1618925100000|2021-04-20 13:25:00|259.55|258.05|259.87|258.37|260.14|258.64|258.93|257.43|675
1618925400000|2021-04-20 13:30:00|259.86|258.36|259.62|258.12|260.94|259.44|259.6|258.1|519
1618925700000|2021-04-20 13:35:00|259.55|258.05|260.01|258.51|260.27|258.77|259.2|257.7|524
1618926000000|2021-04-20 13:40:00|260|258.5|261.86|260.36|261.99|260.49|259.24|257.74|530
1618926300000|2021-04-20 13:45:00|261.87|260.37|262.23|260.73|262.83|261.33|261.11|259.61|707
1618926600000|2021-04-20 13:50:00|262.2|260.7|264.15|262.65|264.17|262.67|260.96|259.46|780
1618926900000|2021-04-20 13:55:00|264.14|262.64|264.14|262.64|264.76|263.26|263.2|261.7|706
1618927200000|2021-04-20 14:00:00|264.16|262.66|261.77|260.27|264.49|262.99|261.55|260.05|816
1618927500000|2021-04-20 14:05:00|261.76|260.26|262.08|260.58|263.13|261.63|261.46|259.96|699
1618927800000|2021-04-20 14:10:00|262.1|260.6|262.76|261.26|263.64|262.14|262|260.5|641
1618928100000|2021-04-20 14:15:00|262.77|261.27|261.21|259.71|262.87|261.37|261.2|259.7|731
1618928400000|2021-04-20 14:20:00|261.2|259.7|259.71|258.21|261.33|259.83|259.54|258.04|778
1618928700000|2021-04-20 14:25:00|259.7|258.2|259.49|257.99|260.49|258.99|259.33|257.83|668
1618929000000|2021-04-20 14:30:00|259.51|258.01|258|256.5|259.52|258.02|257.82|256.32|693
1618929300000|2021-04-20 14:35:00|258.01|256.51|256.71|255.21|258.33|256.83|256.69|255.19|716
1618929600000|2021-04-20 14:40:00|256.73|255.23|255.52|254.02|256.79|255.29|254.39|252.89|856
1618929900000|2021-04-20 14:45:00|255.58|254.08|255.06|253.56|255.6|254.1|253.59|252.09|856
1618930200000|2021-04-20 14:50:00|255.05|253.55|255.2|253.7|256.22|254.72|254.24|252.74|797
1618930500000|2021-04-20 14:55:00|255.19|253.69|253.75|252.25|256.36|254.86|253.37|251.87|811
1618930800000|2021-04-20 15:00:00|253.76|252.26|255.11|253.61|255.88|254.38|253.6|252.1|778
1618931100000|2021-04-20 15:05:00|255.13|253.63|254.34|252.84|255.95|254.45|254.02|252.52|728
1618931400000|2021-04-20 15:10:00|254.33|252.83|254.95|253.45|256.38|254.88|254.33|252.83|722
1618931700000|2021-04-20 15:15:00|254.94|253.44|250.81|249.31|255.79|254.29|250.81|249.31|851
1618932000000|2021-04-20 15:20:00|250.79|249.29|250.18|248.68|251.92|250.42|249.07|247.57|856
1618932300000|2021-04-20 15:25:00|250.19|248.69|248.85|247.35|251.51|250.01|248.78|247.28|767
1618932600000|2021-04-20 15:30:00|248.86|247.36|249.77|248.27|250.33|248.83|248.78|247.28|733
1618932900000|2021-04-20 15:35:00|249.79|248.29|249.12|247.62|250|248.5|247.38|245.88|848
1618933200000|2021-04-20 15:40:00|249.16|247.66|250.51|249.01|250.55|249.05|248.72|247.22|811
1618933500000|2021-04-20 15:45:00|250.52|249.02|252.3|250.8|253.01|251.51|250.44|248.94|792
1618933800000|2021-04-20 15:50:00|252.31|250.81|252.66|251.16|252.96|251.46|252.29|250.79|690
1618934100000|2021-04-20 15:55:00|252.67|251.17|255.11|253.61|255.33|253.83|252.57|251.07|752
1618934400000|2021-04-20 16:00:00|255.12|253.62|256.5|255|258.19|256.69|254.78|253.28|848
1618934700000|2021-04-20 16:05:00|256.36|254.86|254.15|252.65|256.41|254.91|253.66|252.16|796
1618935000000|2021-04-20 16:10:00|254.18|252.68|259.51|258.01|260.13|258.63|253.64|252.14|838
1618935300000|2021-04-20 16:15:00|259.56|258.06|258.29|256.79|260.12|258.62|257.42|255.92|916
1618935600000|2021-04-20 16:20:00|258.35|256.85|260.15|258.65|261.16|259.66|258.28|256.78|875
1618935900000|2021-04-20 16:25:00|260.13|258.63|259.35|257.85|261.01|259.51|259.17|257.67|796
1618936200000|2021-04-20 16:30:00|259.36|257.86|257.5|256|259.69|258.19|257.23|255.73|833
1618936500000|2021-04-20 16:35:00|257.48|255.98|256.9|255.4|257.6|256.1|255.63|254.13|798
1618936800000|2021-04-20 16:40:00|256.89|255.39|256.96|255.46|258.62|257.12|256.49|254.99|829
1618937100000|2021-04-20 16:45:00|257.07|255.57|258.41|256.91|258.91|257.41|255.95|254.45|814
1618937400000|2021-04-20 16:50:00|258.45|256.95|263.66|262.16|263.66|262.16|257.78|256.28|848
1618937700000|2021-04-20 16:55:00|263.67|262.17|265.65|264.15|265.65|264.15|263.26|261.76|836
1618938000000|2021-04-20 17:00:00|265.66|264.16|264.66|263.16|266.09|264.59|263.8|262.3|898
1618938300000|2021-04-20 17:05:00|264.69|263.19|263.34|261.84|264.7|263.2|262.97|261.47|836
1618938600000|2021-04-20 17:10:00|263.35|261.85|264.16|262.66|264.56|263.06|263.11|261.61|699
1618938900000|2021-04-20 17:15:00|264.17|262.67|262.66|261.16|264.17|262.67|262.53|261.03|719
1618939200000|2021-04-20 17:20:00|262.67|261.17|263.69|262.19|264.47|262.97|262.65|261.15|801
1618939500000|2021-04-20 17:25:00|263.72|262.22|265.4|263.9|265.4|263.9|263.23|261.73|836
1618939800000|2021-04-20 17:30:00|265.39|263.89|263.89|262.39|265.4|263.9|263.69|262.19|699
1618940100000|2021-04-20 17:35:00|263.9|262.4|264.56|263.06|264.74|263.24|263.19|261.69|714
1618940400000|2021-04-20 17:40:00|264.64|263.14|264.72|263.22|266.3|264.8|264.38|262.88|718
1618940700000|2021-04-20 17:45:00|264.73|263.23|264.45|262.95|265.28|263.78|264.35|262.85|605
1618941000000|2021-04-20 17:50:00|264.46|262.96|264.08|262.58|264.62|263.12|263.5|262|726
1618941300000|2021-04-20 17:55:00|264.1|262.6|265.42|263.92|265.67|264.17|263.82|262.32|653
1618941600000|2021-04-20 18:00:00|265.43|263.93|267.02|265.52|267.02|265.52|264.61|263.11|794
1618941900000|2021-04-20 18:05:00|267.04|265.54|268.03|266.53|268.71|267.21|267.04|265.54|771
1618942200000|2021-04-20 18:10:00|268.05|266.55|268.99|267.49|269.11|267.61|268.03|266.53|797
1618942500000|2021-04-20 18:15:00|269.02|267.52|267.29|265.79|269.18|267.68|267.11|265.61|722
1618942800000|2021-04-20 18:20:00|267.27|265.77|268.82|267.32|268.89|267.39|267.1|265.6|639
1618943100000|2021-04-20 18:25:00|268.86|267.36|270.18|268.68|270.56|269.06|268.8|267.3|791
1618943400000|2021-04-20 18:30:00|270.17|268.67|267.95|266.45|270.17|268.67|267.54|266.04|818
1618943700000|2021-04-20 18:35:00|267.97|266.47|268.92|267.42|269.35|267.85|267.71|266.21|810
1618944000000|2021-04-20 18:40:00|268.91|267.41|268.35|266.85|269.13|267.63|268.14|266.64|653
1618944300000|2021-04-20 18:45:00|268.37|266.87|267.54|266.04|268.91|267.41|266.95|265.45|710
1618944600000|2021-04-20 18:50:00|267.55|266.05|268.61|267.11|268.96|267.46|267.22|265.72|703
1618944900000|2021-04-20 18:55:00|268.62|267.12|267.76|266.26|268.82|267.32|267.56|266.06|668
1618945200000|2021-04-20 19:00:00|267.74|266.24|268.25|266.75|269.14|267.64|267.73|266.23|796
1618945500000|2021-04-20 19:05:00|268.15|266.65|269.43|267.93|269.62|268.12|267.89|266.39|606
1618945800000|2021-04-20 19:10:00|269.41|267.91|270.07|268.57|270.71|269.21|269.04|267.54|753
1618946100000|2021-04-20 19:15:00|270.08|268.58|269.42|267.92|270.66|269.16|268.62|267.12|723
1618946400000|2021-04-20 19:20:00|269.48|267.98|270.66|269.16|270.77|269.27|269.47|267.97|641
1618946700000|2021-04-20 19:25:00|270.68|269.18|271.21|269.71|271.25|269.75|269.84|268.34|636
1618947000000|2021-04-20 19:30:00|271.15|269.65|271.84|270.34|271.84|270.34|270.65|269.15|701
1618947300000|2021-04-20 19:35:00|271.86|270.36|271.47|269.97|272.45|270.95|271.41|269.91|635
1618947600000|2021-04-20 19:40:00|271.44|269.94|272.29|270.79|272.73|271.23|271.09|269.59|754
1618947900000|2021-04-20 19:45:00|272.26|270.76|272.53|271.03|273.55|272.05|272.18|270.68|611
1618948200000|2021-04-20 19:50:00|272.52|271.02|271.74|270.24|272.55|271.05|271.3|269.8|614
1618948500000|2021-04-20 19:55:00|271.75|270.25|273.76|272.26|273.79|272.29|271.74|270.24|608
1618948800000|2021-04-20 20:00:00|273.77|272.27|270.89|269.39|273.85|272.35|270.44|268.94|677
1618949100000|2021-04-20 20:05:00|270.88|269.38|270.88|269.38|271.32|269.82|270.32|268.82|621
1618949400000|2021-04-20 20:10:00|270.9|269.4|269.31|267.81|271.05|269.55|268.56|267.06|597
1618949700000|2021-04-20 20:15:00|269.32|267.82|269.77|268.27|269.87|268.37|268.31|266.81|587
1618950000000|2021-04-20 20:20:00|269.81|268.31|270.26|268.76|270.68|269.18|269.61|268.11|658
1618950300000|2021-04-20 20:25:00|270.27|268.77|268.6|267.1|270.55|269.05|268.07|266.57|662
1618950600000|2021-04-20 20:30:00|268.64|267.14|268.55|267.05|269.4|267.9|268.35|266.85|688
1618950900000|2021-04-20 20:35:00|268.56|267.06|266.52|265.02|269.14|267.64|266.32|264.82|698
1618951200000|2021-04-20 20:40:00|266.55|265.05|266.22|264.72|266.72|265.22|265|263.5|665
1618951500000|2021-04-20 20:45:00|266.18|264.68|266.94|265.44|267.13|265.63|266.12|264.62|674
1618951800000|2021-04-20 20:50:00|266.92|265.42|265.88|264.38|267.51|266.01|265.58|264.08|660
1618952100000|2021-04-20 20:55:00|265.89|264.39|266.98|265.48|267.56|266.06|265.42|263.92|650
1618952400000|2021-04-20 21:00:00|266.97|265.47|268.23|266.73|268.9|267.4|266.96|265.46|535
1618952700000|2021-04-20 21:05:00|268.19|266.69|267.11|265.61|268.75|267.25|266.82|265.32|597
1618953000000|2021-04-20 21:10:00|267.13|265.63|264.67|263.17|267.19|265.69|264.15|262.65|470
1618953300000|2021-04-20 21:15:00|264.68|263.18|265.56|264.06|266.77|265.27|264.67|263.17|507
1618953600000|2021-04-20 21:20:00|265.52|264.02|262.77|261.27|265.59|264.09|262.65|261.15|518
1618953900000|2021-04-20 21:25:00|262.79|261.29|263.33|261.83|263.91|262.41|262.61|261.11|472
1618954200000|2021-04-20 21:30:00|263.32|261.82|265.15|263.65|265.19|263.69|263.18|261.68|464
1618954500000|2021-04-20 21:35:00|265.19|263.69|267.01|265.51|267.05|265.55|265.19|263.69|381
1618954800000|2021-04-20 21:40:00|267.02|265.52|266.84|265.34|267.04|265.54|266.05|264.55|569
1618955100000|2021-04-20 21:45:00|266.89|265.39|267.46|265.96|268.09|266.59|266.79|265.29|585
1618955400000|2021-04-20 21:50:00|267.49|265.99|267.41|265.91|267.94|266.44|266.92|265.42|638
1618955700000|2021-04-20 21:55:00|267.4|265.9|268.59|267.09|268.62|267.12|267.11|265.61|481
1618956000000|2021-04-20 22:00:00|268.6|267.1|269.23|267.73|269.25|267.75|268.07|266.57|515
1618956300000|2021-04-20 22:05:00|269.24|267.74|268.14|266.64|269.28|267.78|268|266.5|517
1618956600000|2021-04-20 22:10:00|268.13|266.63|268.87|267.37|268.99|267.49|267.9|266.4|612
1618956900000|2021-04-20 22:15:00|268.86|267.36|269.25|267.75|269.53|268.03|268.46|266.96|592
1618957200000|2021-04-20 22:20:00|269.24|267.74|265.51|264.01|269.26|267.76|265.26|263.76|662
1618957500000|2021-04-20 22:25:00|265.53|264.03|266.32|264.82|267.19|265.69|265.42|263.92|748
1618957800000|2021-04-20 22:30:00|266.41|264.91|267.57|266.07|267.59|266.09|266.29|264.79|543
1618958100000|2021-04-20 22:35:00|267.58|266.08|269.24|267.74|269.32|267.82|267.48|265.98|564
1618958400000|2021-04-20 22:40:00|269.21|267.71|266.58|265.08|269.36|267.86|266.2|264.7|761
1618958700000|2021-04-20 22:45:00|266.61|265.11|263.5|262|266.87|265.37|263.21|261.71|782
1618959000000|2021-04-20 22:50:00|263.41|261.91|264.02|262.52|264.02|262.52|262.22|260.72|589
1618959300000|2021-04-20 22:55:00|264.01|262.51|263.15|261.65|264.41|262.91|263.14|261.64|577
1618959600000|2021-04-20 23:00:00|263.16|261.66|265.05|263.55|265.14|263.64|263.15|261.65|734
1618959900000|2021-04-20 23:05:00|265.04|263.54|263.6|262.1|265.41|263.91|263.48|261.98|695
1618960200000|2021-04-20 23:10:00|263.61|262.11|262.93|261.43|264.44|262.94|262.93|261.43|696
1618960500000|2021-04-20 23:15:00|262.87|261.37|263.96|262.46|263.97|262.47|262.03|260.53|723
1618960800000|2021-04-20 23:20:00|263.88|262.38|264.58|263.08|264.96|263.46|263.51|262.01|657
1618961100000|2021-04-20 23:25:00|264.57|263.07|264.44|262.94|265.48|263.98|264.25|262.75|724
1618961400000|2021-04-20 23:30:00|264.43|262.93|264.17|262.67|265.06|263.56|264|262.5|670
1618961700000|2021-04-20 23:35:00|264.18|262.68|264.53|263.03|264.86|263.36|263.92|262.42|656
1618962000000|2021-04-20 23:40:00|264.54|263.04|263.94|262.44|265.03|263.53|263.67|262.17|479
1618962300000|2021-04-20 23:45:00|263.95|262.45|263.24|261.74|264.54|263.04|263.09|261.59|619
1618962600000|2021-04-20 23:50:00|263.09|261.59|262.5|261|263.19|261.69|261.4|259.9|767
1618962900000|2021-04-20 23:55:00|262.51|261.01|261.77|260.27|263.23|261.73|261.25|259.75|674
1618963200000|2021-04-21 00:00:00|261.74|260.24|263.14|261.64|263.24|261.74|261.68|260.18|796
1618963500000|2021-04-21 00:05:00|263.15|261.65|263.17|261.67|264.07|262.57|262.19|260.69|745
1618963800000|2021-04-21 00:10:00|263.16|261.66|266.95|265.45|267.57|266.07|263.1|261.6|785
1618964100000|2021-04-21 00:15:00|266.94|265.44|266.45|264.95|267.57|266.07|266.31|264.81|773
1618964400000|2021-04-21 00:20:00|266.44|264.94|267.4|265.9|267.41|265.91|266.44|264.94|758
1618964700000|2021-04-21 00:25:00|267.44|265.94|270.61|269.11|270.94|269.44|267.44|265.94|716
1618965000000|2021-04-21 00:30:00|270.6|269.1|267.41|265.91|270.61|269.11|267.41|265.91|831
1618965300000|2021-04-21 00:35:00|267.42|265.92|266.87|265.37|268.35|266.85|266.87|265.37|654
1618965600000|2021-04-21 00:40:00|266.86|265.36|265.23|263.73|266.89|265.39|265.17|263.67|709
1618965900000|2021-04-21 00:45:00|265.16|263.66|262.23|260.73|265.61|264.11|262.23|260.73|807
1618966200000|2021-04-21 00:50:00|262.24|260.74|260.26|258.76|262.71|261.21|259.83|258.33|873
1618966500000|2021-04-21 00:55:00|260.21|258.71|258.61|257.11|261.4|259.9|258.59|257.09|847
1618966800000|2021-04-21 01:00:00|258.62|257.12|259.95|258.45|260.09|258.59|257.54|256.04|856
1618967100000|2021-04-21 01:05:00|259.94|258.44|261|259.5|261.48|259.98|258.29|256.79|834
1618967400000|2021-04-21 01:10:00|261.03|259.53|262.37|260.87|262.46|260.96|261|259.5|746
1618967700000|2021-04-21 01:15:00|262.38|260.88|262.33|260.83|262.77|261.27|260.28|258.78|785
1618968000000|2021-04-21 01:20:00|262.25|260.75|262.83|261.33|262.95|261.45|261.43|259.93|678
1618968300000|2021-04-21 01:25:00|262.85|261.35|264|262.5|264|262.5|262.64|261.14|692
1618968600000|2021-04-21 01:30:00|263.99|262.49|263.36|261.86|264.01|262.51|263.29|261.79|645
1618968900000|2021-04-21 01:35:00|263.37|261.87|263.28|261.78|263.7|262.2|262.58|261.08|587
1618969200000|2021-04-21 01:40:00|263.29|261.79|263.11|261.61|263.71|262.21|262.23|260.73|666
1618969500000|2021-04-21 01:45:00|263.13|261.63|264.3|262.8|264.37|262.87|263.13|261.63|628
1618969800000|2021-04-21 01:50:00|264.31|262.81|264.89|263.39|265.15|263.65|264.08|262.58|634
1618970100000|2021-04-21 01:55:00|264.9|263.4|265.44|263.94|266.55|265.05|264.74|263.24|764
1618970400000|2021-04-21 02:00:00|265.45|263.95|265.29|263.79|265.47|263.97|264.7|263.2|595
1618970700000|2021-04-21 02:05:00|265.25|263.75|266.4|264.9|266.64|265.14|265.23|263.73|549
1618971000000|2021-04-21 02:10:00|266.41|264.91|265.79|264.29|266.66|265.16|265.75|264.25|660
1618971300000|2021-04-21 02:15:00|265.77|264.27|265.73|264.23|266.41|264.91|265.61|264.11|630
1618971600000|2021-04-21 02:20:00|265.74|264.24|265.85|264.35|266.18|264.68|265.59|264.09|549
1618971900000|2021-04-21 02:25:00|265.84|264.34|265.93|264.43|266.28|264.78|265.49|263.99|586
1618972200000|2021-04-21 02:30:00|265.94|264.44|267.03|265.53|267.36|265.86|265.31|263.81|509
1618972500000|2021-04-21 02:35:00|267.04|265.54|267|265.5|268.35|266.85|266.78|265.28|714
1618972800000|2021-04-21 02:40:00|266.98|265.48|266.78|265.28|267.66|266.16|266.61|265.11|614
1618973100000|2021-04-21 02:45:00|266.79|265.29|268.01|266.51|268.43|266.93|266.79|265.29|588
1618973400000|2021-04-21 02:50:00|267.97|266.47|267.59|266.09|267.98|266.48|267.32|265.82|643
1618973700000|2021-04-21 02:55:00|267.61|266.11|267.06|265.56|267.76|266.26|267.02|265.52|576
1618974000000|2021-04-21 03:00:00|267.05|265.55|266.44|264.94|267.05|265.55|266.11|264.61|628
1618974300000|2021-04-21 03:05:00|266.45|264.95|266.45|264.95|266.92|265.42|266.12|264.62|676
1618974600000|2021-04-21 03:10:00|266.46|264.96|265.98|264.48|266.57|265.07|265.74|264.24|587
1618974900000|2021-04-21 03:15:00|265.97|264.47|265.67|264.17|266.02|264.52|264.97|263.47|625
1618975200000|2021-04-21 03:20:00|265.61|264.11|263.44|261.94|265.69|264.19|263.29|261.79|634
1618975500000|2021-04-21 03:25:00|263.39|261.89|263.24|261.74|264.26|262.76|262.11|260.61|790
1618975800000|2021-04-21 03:30:00|263.23|261.73|263.24|261.74|263.43|261.93|262.34|260.84|752
1618976100000|2021-04-21 03:35:00|263.25|261.75|262.86|261.36|263.87|262.37|262.73|261.23|647
1618976400000|2021-04-21 03:40:00|262.88|261.38|263.76|262.26|264.43|262.93|261.97|260.47|777
1618976700000|2021-04-21 03:45:00|263.74|262.24|261.61|260.11|263.74|262.24|261.54|260.04|766
1618977000000|2021-04-21 03:50:00|261.6|260.1|260.58|259.08|261.88|260.38|260.57|259.07|768
1618977300000|2021-04-21 03:55:00|260.6|259.1|259.49|257.99|260.6|259.1|258.94|257.44|868
1618977600000|2021-04-21 04:00:00|259.5|258|260.16|258.66|261.4|259.9|259.5|258|878
1618977900000|2021-04-21 04:05:00|260.17|258.67|259.55|258.05|260.72|259.22|258.64|257.14|836
1618978200000|2021-04-21 04:10:00|259.52|258.02|258.14|256.64|259.57|258.07|257.65|256.15|787
1618978500000|2021-04-21 04:15:00|258.13|256.63|259.73|258.23|259.74|258.24|257.22|255.72|830
1618978800000|2021-04-21 04:20:00|259.76|258.26|260.36|258.86|260.42|258.92|259.26|257.76|666
1618979100000|2021-04-21 04:25:00|260.34|258.84|261.14|259.64|261.64|260.14|260.34|258.84|622
1618979400000|2021-04-21 04:30:00|261.13|259.63|261.94|260.44|262.27|260.77|261.04|259.54|616
1618979700000|2021-04-21 04:35:00|261.95|260.45|262.64|261.14|262.64|261.14|261.9|260.4|571
1618980000000|2021-04-21 04:40:00|262.63|261.13|262.23|260.73|262.63|261.13|262.03|260.53|507
1618980300000|2021-04-21 04:45:00|262.21|260.71|262.66|261.16|262.69|261.19|261.91|260.41|449
1618980600000|2021-04-21 04:50:00|262.68|261.18|263.07|261.57|263.26|261.76|262.51|261.01|581
1618980900000|2021-04-21 04:55:00|263.08|261.58|261.77|260.27|263.1|261.6|261.75|260.25|640
1618981200000|2021-04-21 05:00:00|261.76|260.26|260.43|258.93|261.84|260.34|259.67|258.17|784
1618981500000|2021-04-21 05:05:00|260.44|258.94|259.95|258.45|260.44|258.94|259.28|257.78|757
1618981800000|2021-04-21 05:10:00|259.94|258.44|264.4|262.9|264.4|262.9|259.81|258.31|714
1618982100000|2021-04-21 05:15:00|264.39|262.89|262.69|261.19|264.4|262.9|262.53|261.03|793
1618982400000|2021-04-21 05:20:00|262.67|261.17|261.66|260.16|262.67|261.17|260.46|258.96|775
1618982700000|2021-04-21 05:25:00|261.7|260.2|263.41|261.91|264.09|262.59|261.29|259.79|722
1618983000000|2021-04-21 05:30:00|263.42|261.92|262.09|260.59|265.47|263.97|262.05|260.55|793
1618983300000|2021-04-21 05:35:00|262.08|260.58|263.85|262.35|264.19|262.69|261.96|260.46|776
1618983600000|2021-04-21 05:40:00|263.86|262.36|263.03|261.53|264.27|262.77|262.72|261.22|754
1618983900000|2021-04-21 05:45:00|263.02|261.52|261.23|259.73|263.31|261.81|261.01|259.51|784
1618984200000|2021-04-21 05:50:00|261.24|259.74|261.36|259.86|261.39|259.89|260.16|258.66|817
1618984500000|2021-04-21 05:55:00|261.35|259.85|262.58|261.08|262.74|261.24|260.62|259.12|726
1618984800000|2021-04-21 06:00:00|262.5|261|260.07|258.57|262.5|261|260.04|258.54|789
1618985100000|2021-04-21 06:05:00|260.09|258.59|262.24|260.74|262.25|260.75|259.76|258.26|754
1618985400000|2021-04-21 06:10:00|262.25|260.75|264.13|262.63|264.13|262.63|262.25|260.75|735
1618985700000|2021-04-21 06:15:00|264.12|262.62|264.86|263.36|265.01|263.51|263.56|262.06|730
1618986000000|2021-04-21 06:20:00|264.85|263.35|264.93|263.43|265.45|263.95|264.31|262.81|732
1618986300000|2021-04-21 06:25:00|264.96|263.46|265.2|263.7|265.6|264.1|264.83|263.33|774
1618986600000|2021-04-21 06:30:00|265.19|263.69|266.44|264.94|266.65|265.15|264.66|263.16|770
1618986900000|2021-04-21 06:35:00|266.45|264.95|265.42|263.92|266.47|264.97|265.32|263.82|763
1618987200000|2021-04-21 06:40:00|265.4|263.9|265.45|263.95|265.62|264.12|264.92|263.42|718
1618987500000|2021-04-21 06:45:00|265.47|263.97|265.25|263.75|265.54|264.04|264.28|262.78|668
1618987800000|2021-04-21 06:50:00|265.26|263.76|266.1|264.6|266.2|264.7|264.99|263.49|632
1618988100000|2021-04-21 06:55:00|266.09|264.59|265.67|264.17|266.45|264.95|264.66|263.16|652
1618988400000|2021-04-21 07:00:00|265.69|264.19|263.11|261.61|265.75|264.25|262.86|261.36|761
1618988700000|2021-04-21 07:05:00|263.1|261.6|262.15|260.65|263.34|261.84|261.93|260.43|637
1618989000000|2021-04-21 07:10:00|262.16|260.66|263.22|261.72|263.46|261.96|261.83|260.33|683
1618989300000|2021-04-21 07:15:00|263.21|261.71|265.02|263.52|265.02|263.52|262.94|261.44|634
1618989600000|2021-04-21 07:20:00|265.03|263.53|265.27|263.77|265.63|264.13|264.7|263.2|673
1618989900000|2021-04-21 07:25:00|265.28|263.78|262.62|261.12|265.28|263.78|262.18|260.68|715
1618990200000|2021-04-21 07:30:00|262.63|261.13|264.17|262.67|264.38|262.88|261.44|259.94|799
1618990500000|2021-04-21 07:35:00|264.21|262.71|261.74|260.24|264.29|262.79|261.74|260.24|728
1618990800000|2021-04-21 07:40:00|261.75|260.25|261.52|260.02|262.52|261.02|261.33|259.83|767
1618991100000|2021-04-21 07:45:00|261.53|260.03|262.15|260.65|262.26|260.76|261.3|259.8|740
1618991400000|2021-04-21 07:50:00|262.14|260.64|261.6|260.1|262.17|260.67|261.6|260.1|650
1618991700000|2021-04-21 07:55:00|261.61|260.11|260.76|259.26|261.65|260.15|260.48|258.98|590
1618992000000|2021-04-21 08:00:00|260.77|259.27|258.76|257.26|261.95|260.45|258.36|256.86|762
1618992300000|2021-04-21 08:05:00|258.77|257.27|258.64|257.14|259.22|257.72|256.85|255.35|775
1618992600000|2021-04-21 08:10:00|258.67|257.17|259.57|258.07|260.69|259.19|258.65|257.15|763
1618992900000|2021-04-21 08:15:00|259.5|258|258.68|257.18|259.5|258|257.47|255.97|778
1618993200000|2021-04-21 08:20:00|258.67|257.17|260.55|259.05|261.07|259.57|258.54|257.04|751
1618993500000|2021-04-21 08:25:00|260.56|259.06|260.38|258.88|261.04|259.54|260.24|258.74|718
1618993800000|2021-04-21 08:30:00|260.37|258.87|259.99|258.49|260.41|258.91|259.06|257.56|562
1618994100000|2021-04-21 08:35:00|260.02|258.52|261.82|260.32|262.42|260.92|260.02|258.52|727
1618994400000|2021-04-21 08:40:00|261.83|260.33|261.91|260.41|261.91|260.41|261.1|259.6|696
1618994700000|2021-04-21 08:45:00|261.99|260.49|261|259.5|262.01|260.51|260.88|259.38|601
1618995000000|2021-04-21 08:50:00|260.96|259.46|264.09|262.59|264.38|262.88|260.95|259.45|765
1618995300000|2021-04-21 08:55:00|264.07|262.57|262.68|261.18|264.07|262.57|262.47|260.97|735
1618995600000|2021-04-21 09:00:00|262.69|261.19|261.38|259.88|262.7|261.2|260.39|258.89|746
1618995900000|2021-04-21 09:05:00|261.36|259.86|262.83|261.33|263.17|261.67|260.85|259.35|613
1618996200000|2021-04-21 09:10:00|262.82|261.32|262.52|261.02|262.96|261.46|261.95|260.45|645
1618996500000|2021-04-21 09:15:00|262.53|261.03|262.49|260.99|263.22|261.72|261.43|259.93|672
1618996800000|2021-04-21 09:20:00|262.5|261|264.41|262.91|264.49|262.99|262.5|261|664
1618997100000|2021-04-21 09:25:00|264.39|262.89|263.92|262.42|264.39|262.89|263.47|261.97|646
1618997400000|2021-04-21 09:30:00|263.91|262.41|263.37|261.87|264.26|262.76|263.37|261.87|511
1618997700000|2021-04-21 09:35:00|263.38|261.88|263.05|261.55|263.49|261.99|262.55|261.05|533
1618998000000|2021-04-21 09:40:00|263.06|261.56|263.05|261.55|263.91|262.41|262.5|261|567
1618998300000|2021-04-21 09:45:00|263.06|261.56|263.92|262.42|263.92|262.42|262.86|261.36|586
1618998600000|2021-04-21 09:50:00|263.91|262.41|262.71|261.21|263.93|262.43|262.71|261.21|539
1618998900000|2021-04-21 09:55:00|262.72|261.22|263.29|261.79|264.09|262.59|262.55|261.05|556
1618999200000|2021-04-21 10:00:00|263.31|261.81|261.68|260.18|263.39|261.89|261.58|260.08|697
1618999500000|2021-04-21 10:05:00|261.7|260.2|259.91|258.41|261.83|260.33|259.59|258.09|804
1618999800000|2021-04-21 10:10:00|259.88|258.38|259.36|257.86|260.21|258.71|258.87|257.37|716
1619000100000|2021-04-21 10:15:00|259.38|257.88|259.77|258.27|259.91|258.41|258.53|257.03|649
1619000400000|2021-04-21 10:20:00|259.78|258.28|260.73|259.23|260.73|259.23|259.51|258.01|602
1619000700000|2021-04-21 10:25:00|260.72|259.22|257.97|256.47|260.72|259.22|257.92|256.42|599
1619001000000|2021-04-21 10:30:00|257.96|256.46|257.08|255.58|258.36|256.86|256.6|255.1|782
1619001300000|2021-04-21 10:35:00|257.09|255.59|257.21|255.71|257.55|256.05|255.45|253.95|744
1619001600000|2021-04-21 10:40:00|257.22|255.72|257.23|255.73|257.67|256.17|256.26|254.76|782
1619001900000|2021-04-21 10:45:00|257.24|255.74|255.44|253.94|257.24|255.74|253.93|252.43|789
1619002200000|2021-04-21 10:50:00|255.37|253.87|254.91|253.41|255.48|253.98|253.71|252.21|850
1619002500000|2021-04-21 10:55:00|254.94|253.44|254.78|253.28|255.39|253.89|254.43|252.93|714
1619002800000|2021-04-21 11:00:00|254.77|253.27|256.43|254.93|256.74|255.24|253.56|252.06|746
1619003100000|2021-04-21 11:05:00|256.44|254.94|256.42|254.92|257.09|255.59|256.19|254.69|715
1619003400000|2021-04-21 11:10:00|256.4|254.9|256.95|255.45|257.03|255.53|255.52|254.02|632
1619003700000|2021-04-21 11:15:00|256.96|255.46|256.69|255.19|257.05|255.55|256.5|255|513
1619004000000|2021-04-21 11:20:00|256.68|255.18|256.1|254.6|256.68|255.18|255.17|253.67|713
1619004300000|2021-04-21 11:25:00|256.18|254.68|254.56|253.06|256.52|255.02|253.56|252.06|842
1619004600000|2021-04-21 11:30:00|254.55|253.05|253.78|252.28|255.25|253.75|253.51|252.01|785
1619004900000|2021-04-21 11:35:00|253.79|252.29|255.27|253.77|255.43|253.93|252.41|250.91|743
1619005200000|2021-04-21 11:40:00|255.19|253.69|255.22|253.72|256.6|255.1|254.89|253.39|762
1619005500000|2021-04-21 11:45:00|255.23|253.73|252.7|251.2|255.26|253.76|252.24|250.74|842
1619005800000|2021-04-21 11:50:00|252.71|251.21|253.92|252.42|254.73|253.23|251.89|250.39|838
1619006100000|2021-04-21 11:55:00|253.94|252.44|255.06|253.56|255.97|254.47|253.21|251.71|819
1619006400000|2021-04-21 12:00:00|255.05|253.55|256.12|254.62|256.8|255.3|254.51|253.01|789
1619006700000|2021-04-21 12:05:00|256.03|254.53|253.46|251.96|256.03|254.53|253.36|251.86|823
1619007000000|2021-04-21 12:10:00|253.47|251.97|257.94|256.44|258.26|256.76|253.44|251.94|795
1619007300000|2021-04-21 12:15:00|257.92|256.42|258.93|257.43|259.17|257.67|257.92|256.42|858
1619007600000|2021-04-21 12:20:00|258.92|257.42|261.61|260.11|261.72|260.22|258.9|257.4|881
1619007900000|2021-04-21 12:25:00|261.6|260.1|261.78|260.28|262.8|261.3|261.14|259.64|842
1619008200000|2021-04-21 12:30:00|261.83|260.33|262.09|260.59|263.41|261.91|261.35|259.85|855
1619008500000|2021-04-21 12:35:00|262.11|260.61|263.27|261.77|263.3|261.8|261.16|259.66|805
1619008800000|2021-04-21 12:40:00|263.19|261.69|264.21|262.71|264.64|263.14|262.21|260.71|799
1619009100000|2021-04-21 12:45:00|264.19|262.69|264.82|263.32|265.3|263.8|263.27|261.77|860
1619009400000|2021-04-21 12:50:00|264.8|263.3|266.09|264.59|266.45|264.95|264.09|262.59|836
1619009700000|2021-04-21 12:55:00|266.1|264.6|265.6|264.1|266.96|265.46|265.26|263.76|752
1619010000000|2021-04-21 13:00:00|265.61|264.11|265.97|264.47|266.17|264.67|263.96|262.46|742
1619010300000|2021-04-21 13:05:00|266.03|264.53|265.6|264.1|266.03|264.53|264.82|263.32|845
1619010600000|2021-04-21 13:10:00|265.59|264.09|264.27|262.77|265.68|264.18|263.67|262.17|756
1619010900000|2021-04-21 13:15:00|264.29|262.79|264.83|263.33|265.31|263.81|264.28|262.78|706
1619011200000|2021-04-21 13:20:00|264.78|263.28|264.22|262.72|264.78|263.28|263.64|262.14|707
1619011500000|2021-04-21 13:25:00|264.2|262.7|263.99|262.49|264.5|263|263.49|261.99|575
1619011800000|2021-04-21 13:30:00|264|262.5|265.22|263.72|266.27|264.77|263.98|262.48|606
1619012100000|2021-04-21 13:35:00|265.23|263.73|265.74|264.24|266.01|264.51|265.11|263.61|734
1619012400000|2021-04-21 13:40:00|265.73|264.23|265.78|264.28|266.68|265.18|265.57|264.07|702
1619012700000|2021-04-21 13:45:00|265.87|264.37|265.4|263.9|266.39|264.89|265.39|263.89|716
1619013000000|2021-04-21 13:50:00|265.41|263.91|264.93|263.43|265.55|264.05|264.58|263.08|709
1619013300000|2021-04-21 13:55:00|264.94|263.44|265.02|263.52|265.21|263.71|264.79|263.29|555
1619013600000|2021-04-21 14:00:00|265.04|263.54|264.39|262.89|265.29|263.79|264.25|262.75|621
1619013900000|2021-04-21 14:05:00|264.37|262.87|265.15|263.65|265.22|263.72|264.3|262.8|555
1619014200000|2021-04-21 14:10:00|265.14|263.64|264.46|262.96|265.25|263.75|264.22|262.72|600
1619014500000|2021-04-21 14:15:00|264.47|262.97|262.57|261.07|264.8|263.3|262.4|260.9|715
1619014800000|2021-04-21 14:20:00|262.58|261.08|263.46|261.96|263.62|262.12|261.71|260.21|695
1619015100000|2021-04-21 14:25:00|263.45|261.95|265.58|264.08|265.67|264.17|263.44|261.94|698
1619015400000|2021-04-21 14:30:00|265.53|264.03|268.03|266.53|269.12|267.62|265.49|263.99|750
1619015700000|2021-04-21 14:35:00|268.02|266.52|270.01|268.51|270.39|268.89|267.8|266.3|851
1619016000000|2021-04-21 14:40:00|269.98|268.48|269.22|267.72|270.32|268.82|268.21|266.71|853
1619016300000|2021-04-21 14:45:00|269.23|267.73|268.63|267.13|269.77|268.27|267.75|266.25|845
1619016600000|2021-04-21 14:50:00|268.66|267.16|267.77|266.27|268.8|267.3|267.44|265.94|771
1619016900000|2021-04-21 14:55:00|267.78|266.28|270.65|269.15|271.01|269.51|267.59|266.09|734
1619017200000|2021-04-21 15:00:00|270.52|269.02|272.51|271.01|272.7|271.2|270.52|269.02|841
1619017500000|2021-04-21 15:05:00|272.55|271.05|271.72|270.22|273.67|272.17|271.51|270.01|851
1619017800000|2021-04-21 15:10:00|271.65|270.15|272.81|271.31|273.01|271.51|271.6|270.1|746
1619018100000|2021-04-21 15:15:00|272.82|271.32|274.45|272.95|275.78|274.28|272.6|271.1|792
1619018400000|2021-04-21 15:20:00|274.4|272.9|273.83|272.33|275.06|273.56|273.19|271.69|842
1619018700000|2021-04-21 15:25:00|273.82|272.32|273.82|272.32|275.03|273.53|272.85|271.35|864
1619019000000|2021-04-21 15:30:00|273.84|272.34|274.41|272.91|274.63|273.13|272.37|270.87|837
1619019300000|2021-04-21 15:35:00|274.4|272.9|273.28|271.78|274.7|273.2|272.78|271.28|760
1619019600000|2021-04-21 15:40:00|273.27|271.77|272.94|271.44|274.16|272.66|272.79|271.29|752
1619019900000|2021-04-21 15:45:00|272.93|271.43|274.56|273.06|274.56|273.06|272.17|270.67|736
1619020200000|2021-04-21 15:50:00|274.55|273.05|275.71|274.21|276.63|275.13|274.55|273.05|736
1619020500000|2021-04-21 15:55:00|275.73|274.23|275.04|273.54|276.51|275.01|274.64|273.14|823
1619020800000|2021-04-21 16:00:00|275.08|273.58|275.96|274.46|277.45|275.95|275.01|273.51|919
1619021100000|2021-04-21 16:05:00|275.98|274.48|275.6|274.1|276.42|274.92|274.93|273.43|876
1619021400000|2021-04-21 16:10:00|275.61|274.11|275.19|273.69|276.74|275.24|275.16|273.66|794
1619021700000|2021-04-21 16:15:00|275.2|273.7|274.64|273.14|275.75|274.25|274.62|273.12|805
1619022000000|2021-04-21 16:20:00|274.63|273.13|274.34|272.84|274.96|273.46|273.69|272.19|815
1619022300000|2021-04-21 16:25:00|274.33|272.83|273.32|271.82|274.44|272.94|273.29|271.79|686
1619022600000|2021-04-21 16:30:00|273.31|271.81|272.56|271.06|273.47|271.97|271.52|270.02|831
1619022900000|2021-04-21 16:35:00|272.54|271.04|271.94|270.44|272.94|271.44|271.35|269.85|850
1619023200000|2021-04-21 16:40:00|271.96|270.46|272.49|270.99|272.6|271.1|271.92|270.42|758
1619023500000|2021-04-21 16:45:00|272.48|270.98|272.6|271.1|273.37|271.87|272.3|270.8|711
1619023800000|2021-04-21 16:50:00|272.58|271.08|271.62|270.12|272.83|271.33|271.46|269.96|694
1619024100000|2021-04-21 16:55:00|271.63|270.13|271.45|269.95|272.4|270.9|271.09|269.59|695
1619024400000|2021-04-21 17:00:00|271.42|269.92|270.82|269.32|272.06|270.56|269.8|268.3|776
1619024700000|2021-04-21 17:05:00|270.83|269.33|271.77|270.27|272.13|270.63|270.81|269.31|775
1619025000000|2021-04-21 17:10:00|271.76|270.26|270.47|268.97|272.2|270.7|270.39|268.89|642
1619025300000|2021-04-21 17:15:00|270.48|268.98|271.58|270.08|271.77|270.27|270.34|268.84|669
1619025600000|2021-04-21 17:20:00|271.57|270.07|271.19|269.69|272.06|270.56|271.06|269.56|765
1619025900000|2021-04-21 17:25:00|271.2|269.7|271.78|270.28|272.14|270.64|271|269.5|720
1619026200000|2021-04-21 17:30:00|271.79|270.29|271.49|269.99|272.95|271.45|271.37|269.87|704
1619026500000|2021-04-21 17:35:00|271.5|270|271|269.5|271.97|270.47|270.67|269.17|795
1619026800000|2021-04-21 17:40:00|271.01|269.51|271.69|270.19|271.75|270.25|270.35|268.85|790
1619027100000|2021-04-21 17:45:00|271.68|270.18|272.57|271.07|273.26|271.76|271.57|270.07|723
1619027400000|2021-04-21 17:50:00|272.58|271.08|272.59|271.09|272.81|271.31|271.92|270.42|731
1619027700000|2021-04-21 17:55:00|272.6|271.1|271.66|270.16|273|271.5|271.4|269.9|703
1619028000000|2021-04-21 18:00:00|271.65|270.15|271.11|269.61|272.35|270.85|270.84|269.34|665
1619028300000|2021-04-21 18:05:00|271.1|269.6|269.95|268.45|271.64|270.14|269.91|268.41|705
1619028600000|2021-04-21 18:10:00|269.92|268.42|269.16|267.66|271.09|269.59|268.94|267.44|685
1619028900000|2021-04-21 18:15:00|269.15|267.65|268.37|266.87|269.86|268.36|268.16|266.66|791
1619029200000|2021-04-21 18:20:00|268.35|266.85|267.95|266.45|268.47|266.97|267.73|266.23|696
1619029500000|2021-04-21 18:25:00|267.94|266.44|268.76|267.26|268.92|267.42|267.8|266.3|734
1619029800000|2021-04-21 18:30:00|268.77|267.27|267.75|266.25|269.19|267.69|267.65|266.15|735
1619030100000|2021-04-21 18:35:00|267.76|266.26|267.4|265.9|268.1|266.6|267|265.5|807
1619030400000|2021-04-21 18:40:00|267.43|265.93|266.97|265.47|267.55|266.05|266.92|265.42|606
1619030700000|2021-04-21 18:45:00|266.94|265.44|266.82|265.32|267.81|266.31|266.17|264.67|696
1619031000000|2021-04-21 18:50:00|266.81|265.31|268.2|266.7|269.58|268.08|266.67|265.17|712
1619031300000|2021-04-21 18:55:00|268.19|266.69|268.1|266.6|268.64|267.14|267.56|266.06|750
1619031600000|2021-04-21 19:00:00|268.14|266.64|269.5|268|270.06|268.56|268.14|266.64|734
1619031900000|2021-04-21 19:05:00|269.45|267.95|269.96|268.46|270.35|268.85|269|267.5|745
1619032200000|2021-04-21 19:10:00|269.99|268.49|269.31|267.81|269.99|268.49|268.83|267.33|700
1619032500000|2021-04-21 19:15:00|269.29|267.79|271.38|269.88|271.4|269.9|269.18|267.68|701
1619032800000|2021-04-21 19:20:00|271.36|269.86|270.72|269.22|271.73|270.23|270.72|269.22|654
1619033100000|2021-04-21 19:25:00|270.78|269.28|272.9|271.4|272.9|271.4|270.74|269.24|697
1619033400000|2021-04-21 19:30:00|272.84|271.34|274.97|273.47|275.15|273.65|272.59|271.09|696
1619033700000|2021-04-21 19:35:00|275|273.5|275.58|274.08|275.77|274.27|274.83|273.33|633
1619034000000|2021-04-21 19:40:00|275.6|274.1|274.24|272.74|275.69|274.19|273.52|272.02|770
1619034300000|2021-04-21 19:45:00|274.25|272.75|274.45|272.95|274.79|273.29|272.95|271.45|699
1619034600000|2021-04-21 19:50:00|274.39|272.89|276.68|275.18|276.89|275.39|274.12|272.62|701
1619034900000|2021-04-21 19:55:00|276.67|275.17|275.58|274.08|277.07|275.57|275.16|273.66|738
1619035200000|2021-04-21 20:00:00|275.59|274.09|274.19|272.69|275.69|274.19|272.9|271.4|767
1619035500000|2021-04-21 20:05:00|274.16|272.66|269.65|268.15|274.85|273.35|269|267.5|877
1619035800000|2021-04-21 20:10:00|269.7|268.2|267.75|266.25|270.33|268.83|267.35|265.85|851
1619036100000|2021-04-21 20:15:00|267.78|266.28|265.9|264.4|268.98|267.48|265.78|264.28|887
1619036400000|2021-04-21 20:20:00|265.89|264.39|265.54|264.04|266.25|264.75|264.43|262.93|788
1619036700000|2021-04-21 20:25:00|265.53|264.03|265.52|264.02|265.85|264.35|264.58|263.08|744
1619037000000|2021-04-21 20:30:00|265.51|264.01|268.56|267.06|268.72|267.22|265.35|263.85|628
1619037300000|2021-04-21 20:35:00|268.55|267.05|267.41|265.91|268.56|267.06|267.26|265.76|548
1619037600000|2021-04-21 20:40:00|267.42|265.92|264.7|263.2|267.42|265.92|264.19|262.69|778
1619037900000|2021-04-21 20:45:00|264.71|263.21|266.78|265.28|266.78|265.28|264.62|263.12|831
1619038200000|2021-04-21 20:50:00|266.77|265.27|265.83|264.33|267.08|265.58|265.42|263.92|688
1619038500000|2021-04-21 20:55:00|265.82|264.32|265.66|264.16|266.59|265.09|265.36|263.86|589
1619038800000|2021-04-21 21:00:00|265.7|264.2|266.51|265.01|267.37|265.87|265.7|264.2|622
1619039100000|2021-04-21 21:05:00|266.52|265.02|264.61|263.11|266.64|265.14|264.59|263.09|724
1619039400000|2021-04-21 21:10:00|264.59|263.09|264.01|262.51|265.03|263.53|263.99|262.49|600
1619039700000|2021-04-21 21:15:00|264.05|262.55|262.94|261.44|264.07|262.57|262.68|261.18|652
1619040000000|2021-04-21 21:20:00|262.91|261.41|264.55|263.05|265.02|263.52|262.74|261.24|742
1619040300000|2021-04-21 21:25:00|264.56|263.06|264.61|263.11|264.95|263.45|264.46|262.96|523
1619040600000|2021-04-21 21:30:00|264.6|263.1|266.39|264.89|266.53|265.03|264.56|263.06|491
1619040900000|2021-04-21 21:35:00|266.4|264.9|264.37|262.87|266.41|264.91|264.35|262.85|529
1619041200000|2021-04-21 21:40:00|264.38|262.88|262.77|261.27|264.84|263.34|262.77|261.27|703
1619041500000|2021-04-21 21:45:00|262.75|261.25|264.4|262.9|265.1|263.6|262.64|261.14|679
1619041800000|2021-04-21 21:50:00|264.42|262.92|263.88|262.38|264.86|263.36|263.56|262.06|540
1619042100000|2021-04-21 21:55:00|263.89|262.39|263.6|262.1|264.94|263.44|263.59|262.09|556
1619042400000|2021-04-21 22:00:00|263.56|262.06|265.66|264.16|265.96|264.46|262.52|261.02|654
1619042700000|2021-04-21 22:05:00|265.67|264.17|265.06|263.56|266.41|264.91|265.03|263.53|773
1619043000000|2021-04-21 22:10:00|265.08|263.58|265.46|263.96|265.55|264.05|264.25|262.75|719
1619043300000|2021-04-21 22:15:00|265.43|263.93|267.05|265.55|267.77|266.27|265.4|263.9|764
1619043600000|2021-04-21 22:20:00|267.04|265.54|264.54|263.04|267.42|265.92|264.12|262.62|788
1619043900000|2021-04-21 22:25:00|264.53|263.03|261.54|260.04|264.64|263.14|261.26|259.76|828
1619044200000|2021-04-21 22:30:00|261.53|260.03|260.28|258.78|262.2|260.7|260.01|258.51|740
1619044500000|2021-04-21 22:35:00|260.26|258.76|257.98|256.48|260.41|258.91|257.9|256.4|768
1619044800000|2021-04-21 22:40:00|257.97|256.47|257.97|256.47|258.83|257.33|256.44|254.94|864
1619045100000|2021-04-21 22:45:00|257.99|256.49|259.81|258.31|259.85|258.35|256.06|254.56|897
1619045400000|2021-04-21 22:50:00|259.78|258.28|258.94|257.44|260.32|258.82|258.17|256.67|875
1619045700000|2021-04-21 22:55:00|258.96|257.46|259.49|257.99|260.43|258.93|258.71|257.21|842
1619046000000|2021-04-21 23:00:00|259.5|258|260.16|258.66|261.21|259.71|258.08|256.58|846
1619046300000|2021-04-21 23:05:00|260.18|258.68|257.03|255.53|260.71|259.21|257.03|255.53|814
1619046600000|2021-04-21 23:10:00|257.04|255.54|257.61|256.11|257.85|256.35|256.09|254.59|824
1619046900000|2021-04-21 23:15:00|257.63|256.13|258.14|256.64|258.85|257.35|256.08|254.58|821
1619047200000|2021-04-21 23:20:00|258.22|256.72|259.94|258.44|259.94|258.44|256.93|255.43|834
1619047500000|2021-04-21 23:25:00|259.95|258.45|257.88|256.38|259.95|258.45|257.88|256.38|797
1619047800000|2021-04-21 23:30:00|257.87|256.37|259.76|258.26|259.9|258.4|257.71|256.21|762
1619048100000|2021-04-21 23:35:00|259.78|258.28|260.61|259.11|260.71|259.21|259.55|258.05|766
1619048400000|2021-04-21 23:40:00|260.62|259.12|261.27|259.77|261.62|260.12|260.4|258.9|544
1619048700000|2021-04-21 23:45:00|261.23|259.73|260.21|258.71|261.23|259.73|260.15|258.65|538
1619049000000|2021-04-21 23:50:00|260.22|258.72|258.21|256.71|260.41|258.91|258.1|256.6|574
1619049300000|2021-04-21 23:55:00|258.18|256.68|258.52|257.02|259.67|258.17|257.94|256.44|641
1619049600000|2021-04-22 00:00:00|258.53|257.03|258.27|256.77|261.15|259.65|257.85|256.35|792
1619049900000|2021-04-22 00:05:00|258.29|256.79|255.08|253.58|258.34|256.84|253.65|252.15|870
1619050200000|2021-04-22 00:10:00|255.05|253.55|255.2|253.7|256.13|254.63|253.57|252.07|756
1619050500000|2021-04-22 00:15:00|255.21|253.71|257.66|256.16|257.94|256.44|253.88|252.38|703
1619050800000|2021-04-22 00:20:00|257.65|256.15|256.96|255.46|259.28|257.78|256.82|255.32|657
1619051100000|2021-04-22 00:25:00|256.94|255.44|259.29|257.79|259.31|257.81|256.33|254.83|695
1619051400000|2021-04-22 00:30:00|259.17|257.67|258.91|257.41|260.56|259.06|258.62|257.12|639
1619051700000|2021-04-22 00:35:00|258.94|257.44|259.43|257.93|260.22|258.72|257.57|256.07|745
1619052000000|2021-04-22 00:40:00|259.42|257.92|259.2|257.7|259.54|258.04|257.75|256.25|712
1619052300000|2021-04-22 00:45:00|259.16|257.66|258.7|257.2|259.17|257.67|257.31|255.81|830
1619052600000|2021-04-22 00:50:00|258.67|257.17|260.05|258.55|260.13|258.63|258.11|256.61|781
1619052900000|2021-04-22 00:55:00|260.06|258.56|260.4|258.9|260.53|259.03|259.65|258.15|683
1619053200000|2021-04-22 01:00:00|260.3|258.8|263.07|261.57|263.19|261.69|259.93|258.43|824
1619053500000|2021-04-22 01:05:00|263.05|261.55|262.97|261.47|263.28|261.78|262.25|260.75|755
1619053800000|2021-04-22 01:10:00|262.99|261.49|264.36|262.86|264.53|263.03|262.88|261.38|775
1619054100000|2021-04-22 01:15:00|264.34|262.84|264.36|262.86|264.82|263.32|263.66|262.16|791
1619054400000|2021-04-22 01:20:00|264.35|262.85|262.89|261.39|264.37|262.87|262.64|261.14|800
1619054700000|2021-04-22 01:25:00|262.88|261.38|262.85|261.35|263.39|261.89|262.5|261|683
1619055000000|2021-04-22 01:30:00|262.83|261.33|261.87|260.37|263.11|261.61|261.87|260.37|653
1619055300000|2021-04-22 01:35:00|261.86|260.36|261.25|259.75|262.68|261.18|261.18|259.68|721
1619055600000|2021-04-22 01:40:00|261.24|259.74|261.09|259.59|261.38|259.88|260.77|259.27|631
1619055900000|2021-04-22 01:45:00|261.1|259.6|261.09|259.59|261.59|260.09|260.89|259.39|627
1619056200000|2021-04-22 01:50:00|261.1|259.6|258.68|257.18|261.36|259.86|258.68|257.18|628
1619056500000|2021-04-22 01:55:00|258.67|257.17|256.99|255.49|259.04|257.54|256.99|255.49|735
1619056800000|2021-04-22 02:00:00|256.98|255.48|255.31|253.81|257.24|255.74|254.81|253.31|838
1619057100000|2021-04-22 02:05:00|255.32|253.82|253.47|251.97|256.19|254.69|253.35|251.85|866
1619057400000|2021-04-22 02:10:00|253.46|251.96|254.86|253.36|255.36|253.86|252.32|250.82|747
1619057700000|2021-04-22 02:15:00|254.92|253.42|254.7|253.2|257.25|255.75|253.98|252.48|728
1619058000000|2021-04-22 02:20:00|254.73|253.23|255.29|253.79|255.4|253.9|253.58|252.08|737
1619058300000|2021-04-22 02:25:00|255.3|253.8|256.98|255.48|258.23|256.73|254.9|253.4|663
1619058600000|2021-04-22 02:30:00|257.13|255.63|259.4|257.9|259.62|258.12|257.02|255.52|559
1619058900000|2021-04-22 02:35:00|259.42|257.92|257.94|256.44|259.56|258.06|257.52|256.02|672
1619059200000|2021-04-22 02:40:00|257.92|256.42|260.84|259.34|261.1|259.6|257.9|256.4|672
1619059500000|2021-04-22 02:45:00|260.82|259.32|260.72|259.22|261.4|259.9|260.39|258.89|620
1619059800000|2021-04-22 02:50:00|260.65|259.15|260.53|259.03|261.31|259.81|260.01|258.51|632
1619060100000|2021-04-22 02:55:00|260.55|259.05|259.55|258.05|260.75|259.25|259.55|258.05|431
1619060400000|2021-04-22 03:00:00|259.56|258.06|262.07|260.57|262.91|261.41|258.71|257.21|628
1619060700000|2021-04-22 03:05:00|262.08|260.58|261.53|260.03|262.49|260.99|260.66|259.16|609
1619061000000|2021-04-22 03:10:00|261.52|260.02|261.43|259.93|262.23|260.73|261.09|259.59|852
1619061300000|2021-04-22 03:15:00|261.4|259.9|262.05|260.55|262.09|260.59|261.19|259.69|734
1619061600000|2021-04-22 03:20:00|262.04|260.54|261.61|260.11|262.12|260.62|260.95|259.45|735
1619061900000|2021-04-22 03:25:00|261.63|260.13|261.02|259.52|261.98|260.48|260.8|259.3|704
1619062200000|2021-04-22 03:30:00|260.97|259.47|260.42|258.92|261.43|259.93|260.11|258.61|695
1619062500000|2021-04-22 03:35:00|260.44|258.94|259.01|257.51|261.37|259.87|258.86|257.36|874
1619062800000|2021-04-22 03:40:00|259.05|257.55|258.83|257.33|260.54|259.04|258.57|257.07|776
1619063100000|2021-04-22 03:45:00|258.82|257.32|257.4|255.9|258.82|257.32|257|255.5|811
1619063400000|2021-04-22 03:50:00|257.41|255.91|258.28|256.78|259|257.5|256.63|255.13|781
1619063700000|2021-04-22 03:55:00|258.3|256.8|258.35|256.85|259.94|258.44|257.72|256.22|757
1619064000000|2021-04-22 04:00:00|258.33|256.83|262.61|261.11|262.84|261.34|258.04|256.54|855
1619064300000|2021-04-22 04:05:00|262.59|261.09|259.97|258.47|262.76|261.26|259.97|258.47|773
1619064600000|2021-04-22 04:10:00|260.02|258.52|261.91|260.41|262.07|260.57|260.02|258.52|849
1619064900000|2021-04-22 04:15:00|261.97|260.47|261.54|260.04|262.64|261.14|260.79|259.29|778
1619065200000|2021-04-22 04:20:00|261.55|260.05|261.96|260.46|262.08|260.58|260.86|259.36|767
1619065500000|2021-04-22 04:25:00|261.95|260.45|262.91|261.41|263.05|261.55|261.71|260.21|784
1619065800000|2021-04-22 04:30:00|262.9|261.4|261.56|260.06|263.53|262.03|261.51|260.01|744
1619066100000|2021-04-22 04:35:00|261.57|260.07|261.05|259.55|262.01|260.51|261|259.5|729
1619066400000|2021-04-22 04:40:00|261.06|259.56|260.45|258.95|261.33|259.83|260.31|258.81|637
1619066700000|2021-04-22 04:45:00|260.44|258.94|260.57|259.07|261.94|260.44|260.07|258.57|727
1619067000000|2021-04-22 04:50:00|260.56|259.06|261.54|260.04|261.93|260.43|260.49|258.99|703
1619067300000|2021-04-22 04:55:00|261.55|260.05|263.35|261.85|263.51|262.01|261.54|260.04|734
1619067600000|2021-04-22 05:00:00|263.34|261.84|262.94|261.44|264.2|262.7|262.81|261.31|754
1619067900000|2021-04-22 05:05:00|262.93|261.43|262.74|261.24|263.77|262.27|262.59|261.09|663
1619068200000|2021-04-22 05:10:00|262.75|261.25|262.88|261.38|263.3|261.8|262.67|261.17|619
1619068500000|2021-04-22 05:15:00|262.87|261.37|262.69|261.19|263.72|262.22|262.55|261.05|546
1619068800000|2021-04-22 05:20:00|262.76|261.26|263.85|262.35|264.33|262.83|262.13|260.63|687
1619069100000|2021-04-22 05:25:00|263.81|262.31|263.7|262.2|264.36|262.86|263.32|261.82|592
1619069400000|2021-04-22 05:30:00|263.69|262.19|264.3|262.8|264.58|263.08|262.78|261.28|669
1619069700000|2021-04-22 05:35:00|264.34|262.84|264.41|262.91|264.59|263.09|264.28|262.78|473
1619070000000|2021-04-22 05:40:00|264.4|262.9|264.69|263.19|265.46|263.96|264.3|262.8|589
1619070300000|2021-04-22 05:45:00|264.67|263.17|265.04|263.54|265.43|263.93|264.09|262.59|749
1619070600000|2021-04-22 05:50:00|265.03|263.53|266.2|264.7|266.72|265.22|265.02|263.52|728
1619070900000|2021-04-22 05:55:00|266.18|264.68|266.93|265.43|267.66|266.16|266|264.5|691
1619071200000|2021-04-22 06:00:00|266.94|265.44|267.5|266|268.34|266.84|266.94|265.44|731
1619071500000|2021-04-22 06:05:00|267.55|266.05|267.63|266.13|267.85|266.35|266.46|264.96|652
1619071800000|2021-04-22 06:10:00|267.58|266.08|268.02|266.52|268.37|266.87|267.48|265.98|565
1619072100000|2021-04-22 06:15:00|267.98|266.48|268.87|267.37|269.58|268.08|267.92|266.42|634
1619072400000|2021-04-22 06:20:00|268.9|267.4|267.4|265.9|269.52|268.02|267.38|265.88|722
1619072700000|2021-04-22 06:25:00|267.45|265.95|266.92|265.42|267.66|266.16|266.87|265.37|588
1619073000000|2021-04-22 06:30:00|266.93|265.43|266.41|264.91|267.22|265.72|265.99|264.49|552
1619073300000|2021-04-22 06:35:00|266.4|264.9|265.89|264.39|266.42|264.92|265.29|263.79|627
1619073600000|2021-04-22 06:40:00|265.88|264.38|265.87|264.37|266.79|265.29|265.75|264.25|577
1619073900000|2021-04-22 06:45:00|265.86|264.36|265.34|263.84|265.86|264.36|264.98|263.48|536
1619074200000|2021-04-22 06:50:00|265.33|263.83|265.06|263.56|265.74|264.24|264.68|263.18|619
1619074500000|2021-04-22 06:55:00|265.07|263.57|264.94|263.44|265.48|263.98|264.87|263.37|580
1619074800000|2021-04-22 07:00:00|264.93|263.43|265.79|264.29|265.83|264.33|264.81|263.31|517
1619075100000|2021-04-22 07:05:00|265.78|264.28|264.81|263.31|266.38|264.88|264.8|263.3|599
1619075400000|2021-04-22 07:10:00|264.82|263.32|264.86|263.36|265.22|263.72|263.72|262.22|651
1619075700000|2021-04-22 07:15:00|264.87|263.37|263.93|262.43|265.01|263.51|263.69|262.19|753
1619076000000|2021-04-22 07:20:00|263.91|262.41|265.17|263.67|265.3|263.8|263.78|262.28|727
1619076300000|2021-04-22 07:25:00|265.16|263.66|263.23|261.73|265.17|263.67|263|261.5|634
1619076600000|2021-04-22 07:30:00|263.22|261.72|265.92|264.42|265.93|264.43|263.11|261.61|606
1619076900000|2021-04-22 07:35:00|265.91|264.41|266.55|265.05|267.64|266.14|265.69|264.19|615
1619077200000|2021-04-22 07:40:00|266.53|265.03|266.78|265.28|267.04|265.54|265.7|264.2|703
1619077500000|2021-04-22 07:45:00|266.79|265.29|267.2|265.7|268.69|267.19|266.79|265.29|718
1619077800000|2021-04-22 07:50:00|267.18|265.68|267.27|265.77|267.3|265.8|265.61|264.11|753
1619078100000|2021-04-22 07:55:00|267.26|265.76|267.94|266.44|268.81|267.31|267.22|265.72|729
1619078400000|2021-04-22 08:00:00|267.95|266.45|265.92|264.42|269.05|267.55|265.81|264.31|783
1619078700000|2021-04-22 08:05:00|265.96|264.46|263.2|261.7|265.98|264.48|263.08|261.58|819
1619079000000|2021-04-22 08:10:00|263.19|261.69|264.8|263.3|265.24|263.74|263.07|261.57|817
1619079300000|2021-04-22 08:15:00|264.79|263.29|264.42|262.92|265.28|263.78|263.72|262.22|794
1619079600000|2021-04-22 08:20:00|264.43|262.93|264.45|262.95|265.73|264.23|263.9|262.4|675
1619079900000|2021-04-22 08:25:00|264.55|263.05|262.36|260.86|264.55|263.05|262.14|260.64|753
1619080200000|2021-04-22 08:30:00|262.35|260.85|262.28|260.78|263.83|262.33|262.26|260.76|775
1619080500000|2021-04-22 08:35:00|262.29|260.79|261.19|259.69|262.49|260.99|261.15|259.65|748
1619080800000|2021-04-22 08:40:00|261.18|259.68|259.28|257.78|261.73|260.23|259.25|257.75|838
1619081100000|2021-04-22 08:45:00|259.27|257.77|262.37|260.87|262.43|260.93|258.79|257.29|843
1619081400000|2021-04-22 08:50:00|262.48|260.98|259.85|258.35|262.7|261.2|259.74|258.24|826
1619081700000|2021-04-22 08:55:00|259.87|258.37|263.43|261.93|263.64|262.14|259.1|257.6|886
1619082000000|2021-04-22 09:00:00|263.39|261.89|262.98|261.48|263.8|262.3|261.62|260.12|780
1619082300000|2021-04-22 09:05:00|262.97|261.47|262.66|261.16|263.72|262.22|261.51|260.01|813
1619082600000|2021-04-22 09:10:00|262.69|261.19|264.51|263.01|265.69|264.19|262.33|260.83|769
1619082900000|2021-04-22 09:15:00|264.48|262.98|270.55|269.05|270.58|269.08|263.45|261.95|861
1619083200000|2021-04-22 09:20:00|270.5|269|274.23|272.73|274.31|272.81|269.65|268.15|864
1619083500000|2021-04-22 09:25:00|274.25|272.75|272.35|270.85|274.6|273.1|271.7|270.2|822
1619083800000|2021-04-22 09:30:00|272.32|270.82|272.76|271.26|274.25|272.75|271.83|270.33|823
1619084100000|2021-04-22 09:35:00|272.84|271.34|273.85|272.35|274.16|272.66|271.92|270.42|853
1619084400000|2021-04-22 09:40:00|273.86|272.36|273.9|272.4|274.81|273.31|273.57|272.07|821
1619084700000|2021-04-22 09:45:00|273.91|272.41|277.83|276.33|277.86|276.36|273.83|272.33|705
1619085000000|2021-04-22 09:50:00|277.79|276.29|278.51|277.01|280.7|279.2|277.34|275.84|856
1619085300000|2021-04-22 09:55:00|278.52|277.02|279.35|277.85|280.51|279.01|277.77|276.27|822
1619085600000|2021-04-22 10:00:00|279.32|277.82|278.18|276.68|279.84|278.34|276.8|275.3|750
1619085900000|2021-04-22 10:05:00|278.09|276.59|276.51|275.01|278.75|277.25|276.51|275.01|786
1619086200000|2021-04-22 10:10:00|276.5|275|275.51|274.01|276.97|275.47|275|273.5|792
1619086500000|2021-04-22 10:15:00|275.5|274|276.13|274.63|276.36|274.86|275.45|273.95|713
1619086800000|2021-04-22 10:20:00|276.14|274.64|280.14|278.64|280.14|278.64|275.79|274.29|745
1619087100000|2021-04-22 10:25:00|280.16|278.66|278.76|277.26|280.26|278.76|278.19|276.69|757
1619087400000|2021-04-22 10:30:00|278.77|277.27|278.74|277.24|279.52|278.02|277.51|276.01|752
1619087700000|2021-04-22 10:35:00|278.73|277.23|280.71|279.21|280.73|279.23|277.4|275.9|647
1619088000000|2021-04-22 10:40:00|280.73|279.23|283.7|282.2|284.04|282.54|280.69|279.19|767
1619088300000|2021-04-22 10:45:00|283.66|282.16|281.34|279.84|283.74|282.24|280.68|279.18|732
1619088600000|2021-04-22 10:50:00|281.35|279.85|280.1|278.6|283.21|281.71|279.73|278.23|760
1619088900000|2021-04-22 10:55:00|280.03|278.53|278.47|276.97|280.65|279.15|277.97|276.47|730
1619089200000|2021-04-22 11:00:00|278.44|276.94|281.14|279.64|281.47|279.97|278.03|276.53|746
1619089500000|2021-04-22 11:05:00|281.19|279.69|281.51|280.01|282.37|280.87|280.99|279.49|751
1619089800000|2021-04-22 11:10:00|281.5|280|285.46|283.96|285.47|283.97|280.26|278.76|755
1619090100000|2021-04-22 11:15:00|285.45|283.95|285.1|283.6|286.31|284.81|283.34|281.84|818
1619090400000|2021-04-22 11:20:00|285.06|283.56|284.71|283.21|285.78|284.28|283.28|281.78|867
1619090700000|2021-04-22 11:25:00|284.6|283.1|282.88|281.38|285.24|283.74|282.52|281.02|825
1619091000000|2021-04-22 11:30:00|282.89|281.39|284.2|282.7|285.7|284.2|282.89|281.39|799
1619091300000|2021-04-22 11:35:00|284.19|282.69|282.48|280.98|284.49|282.99|281.67|280.17|843
1619091600000|2021-04-22 11:40:00|282.43|280.93|282|280.5|282.62|281.12|281.61|280.11|708
1619091900000|2021-04-22 11:45:00|281.98|280.48|279.84|278.34|282.52|281.02|279.84|278.34|726
1619092200000|2021-04-22 11:50:00|279.82|278.32|280.36|278.86|281.12|279.62|279.77|278.27|722
1619092500000|2021-04-22 11:55:00|280.37|278.87|279.47|277.97|280.52|279.02|278.71|277.21|729
1619092800000|2021-04-22 12:00:00|279.48|277.98|281.82|280.32|281.84|280.34|279.45|277.95|802
1619093100000|2021-04-22 12:05:00|281.83|280.33|281.3|279.8|282.27|280.77|279.88|278.38|749
1619093400000|2021-04-22 12:10:00|281.31|279.81|280.72|279.22|281.63|280.13|280.06|278.56|744
1619093700000|2021-04-22 12:15:00|280.74|279.24|283.61|282.11|283.65|282.15|280.54|279.04|759
1619094000000|2021-04-22 12:20:00|283.63|282.13|283.75|282.25|284.22|282.72|283.24|281.74|720
1619094300000|2021-04-22 12:25:00|283.76|282.26|282.83|281.33|283.82|282.32|282.18|280.68|747
1619094600000|2021-04-22 12:30:00|282.84|281.34|286.21|284.71|286.25|284.75|282.83|281.33|750
1619094900000|2021-04-22 12:35:00|286.2|284.7|284.47|282.97|286.68|285.18|284.39|282.89|882
1619095200000|2021-04-22 12:40:00|284.44|282.94|283.41|281.91|284.54|283.04|282.79|281.29|818
1619095500000|2021-04-22 12:45:00|283.46|281.96|282.01|280.51|284.33|282.83|281.12|279.62|755
1619095800000|2021-04-22 12:50:00|281.97|280.47|283|281.5|283.36|281.86|281.93|280.43|706
1619096100000|2021-04-22 12:55:00|283.01|281.51|281.15|279.65|283.29|281.79|281.09|279.59|698
1619096400000|2021-04-22 13:00:00|281.19|279.69|279.44|277.94|282.94|281.44|279.35|277.85|802
1619096700000|2021-04-22 13:05:00|279.43|277.93|279.31|277.81|280.49|278.99|279.07|277.57|764
1619097000000|2021-04-22 13:10:00|279.26|277.76|280.1|278.6|280.42|278.92|279.22|277.72|712
1619097300000|2021-04-22 13:15:00|280.09|278.59|279.93|278.43|280.5|279|279.03|277.53|762
1619097600000|2021-04-22 13:20:00|279.95|278.45|280.72|279.22|281.63|280.13|279.55|278.05|715
1619097900000|2021-04-22 13:25:00|280.68|279.18|282.85|281.35|282.85|281.35|280.38|278.88|776
1619098200000|2021-04-22 13:30:00|282.8|281.3|280.88|279.38|282.8|281.3|280.47|278.97|627
1619098500000|2021-04-22 13:35:00|280.94|279.44|281.03|279.53|281.76|280.26|280.77|279.27|518
1619098800000|2021-04-22 13:40:00|281.01|279.51|278.44|276.94|281.01|279.51|278.31|276.81|654
1619099100000|2021-04-22 13:45:00|278.45|276.95|279.86|278.36|279.95|278.45|278.44|276.94|598
1619099400000|2021-04-22 13:50:00|279.87|278.37|276.3|274.8|279.93|278.43|276.17|274.67|624
1619099700000|2021-04-22 13:55:00|276.28|274.78|276.4|274.9|278.39|276.89|276.19|274.69|641
1619100000000|2021-04-22 14:00:00|276.39|274.89|278.29|276.79|278.96|277.46|276.38|274.88|627
1619100300000|2021-04-22 14:05:00|278.28|276.78|278.99|277.49|279.03|277.53|277.82|276.32|590
1619100600000|2021-04-22 14:10:00|278.98|277.48|280.2|278.7|281.45|279.95|278.84|277.34|631
1619100900000|2021-04-22 14:15:00|280.19|278.69|283.02|281.52|283.17|281.67|279.41|277.91|632
1619101200000|2021-04-22 14:20:00|282.88|281.38|281.5|280|282.88|281.38|281.32|279.82|694
1619101500000|2021-04-22 14:25:00|281.52|280.02|281.66|280.16|282.32|280.82|280.02|278.52|650
1619101800000|2021-04-22 14:30:00|281.73|280.23|281.1|279.6|282.53|281.03|281|279.5|617
1619102100000|2021-04-22 14:35:00|281.09|279.59|282.45|280.95|283.17|281.67|280.35|278.85|597
1619102400000|2021-04-22 14:40:00|282.42|280.92|284.31|282.81|284.37|282.87|282|280.5|613
1619102700000|2021-04-22 14:45:00|284.34|282.84|284|282.5|285.08|283.58|282.88|281.38|627
1619103000000|2021-04-22 14:50:00|283.99|282.49|284.4|282.9|285.48|283.98|283.94|282.44|638
1619103300000|2021-04-22 14:55:00|284.41|282.91|284.46|282.96|285.07|283.57|283.69|282.19|641
1619103600000|2021-04-22 15:00:00|284.47|282.97|285|283.5|285.56|284.06|284.37|282.87|673
1619103900000|2021-04-22 15:05:00|284.99|283.49|282.73|281.23|284.99|283.49|282.21|280.71|616
1619104200000|2021-04-22 15:10:00|282.74|281.24|281.63|280.13|283.12|281.62|280.76|279.26|628
1619104500000|2021-04-22 15:15:00|281.64|280.14|282|280.5|282.24|280.74|281.29|279.79|559
1619104800000|2021-04-22 15:20:00|281.99|280.49|279.57|278.07|282.22|280.72|279.53|278.03|578
1619105100000|2021-04-22 15:25:00|279.58|278.08|280.58|279.08|280.93|279.43|279.58|278.08|632
1619105400000|2021-04-22 15:30:00|280.57|279.07|282.95|281.45|283|281.5|280.42|278.92|549
1619105700000|2021-04-22 15:35:00|282.97|281.47|284.64|283.14|284.66|283.16|282.59|281.09|546
1619106000000|2021-04-22 15:40:00|284.63|283.13|284.07|282.57|284.88|283.38|283.85|282.35|573
1619106300000|2021-04-22 15:45:00|284.06|282.56|284.33|282.83|284.38|282.88|282.49|280.99|593
1619106600000|2021-04-22 15:50:00|284.36|282.86|286.04|284.54|286.55|285.05|284.35|282.85|642
1619106900000|2021-04-22 15:55:00|286.03|284.53|285.9|284.4|286.45|284.95|285.15|283.65|629
1619107200000|2021-04-22 16:00:00|285.93|284.43|284.89|283.39|287.85|286.35|284.88|283.38|700
1619107500000|2021-04-22 16:05:00|284.91|283.41|284.1|282.6|285.44|283.94|283.84|282.34|698
1619107800000|2021-04-22 16:10:00|284.09|282.59|283.55|282.05|284.39|282.89|283.3|281.8|626
1619108100000|2021-04-22 16:15:00|283.54|282.04|283.44|281.94|284.29|282.79|283.04|281.54|571
1619108400000|2021-04-22 16:20:00|283.47|281.97|286.42|284.92|287.19|285.69|283.4|281.9|640
1619108700000|2021-04-22 16:25:00|286.41|284.91|286.67|285.17|286.67|285.17|284.61|283.11|652
1619109000000|2021-04-22 16:30:00|286.53|285.03|286.54|285.04|287.41|285.91|285.83|284.33|623
1619109300000|2021-04-22 16:35:00|286.59|285.09|289.32|287.82|289.61|288.11|286.23|284.73|601
1619109600000|2021-04-22 16:40:00|289.34|287.84|288.7|287.2|290.38|288.88|288.64|287.14|594
1619109900000|2021-04-22 16:45:00|288.69|287.19|285.91|284.41|288.92|287.42|285.79|284.29|643
1619110200000|2021-04-22 16:50:00|285.87|284.37|286.86|285.36|287.48|285.98|285.73|284.23|602
1619110500000|2021-04-22 16:55:00|286.81|285.31|286.72|285.22|287.38|285.88|286.38|284.88|508
1619110800000|2021-04-22 17:00:00|286.73|285.23|287.12|285.62|287.17|285.67|286.62|285.12|431
1619111100000|2021-04-22 17:05:00|287.07|285.57|284.41|282.91|287.3|285.8|284.41|282.91|590
1619111400000|2021-04-22 17:10:00|284.4|282.9|282.84|281.34|284.64|283.14|282.84|281.34|594
1619111700000|2021-04-22 17:15:00|282.8|281.3|281.37|279.87|283.33|281.83|281.33|279.83|632
1619112000000|2021-04-22 17:20:00|281.33|279.83|281.7|280.2|282.55|281.05|281.03|279.53|683
1619112300000|2021-04-22 17:25:00|281.71|280.21|282.65|281.15|282.75|281.25|281.61|280.11|596
1619112600000|2021-04-22 17:30:00|282.64|281.14|280.26|278.76|282.71|281.21|280.17|278.67|636
1619112900000|2021-04-22 17:35:00|280.27|278.77|279.34|277.84|281.43|279.93|279.34|277.84|655
1619113200000|2021-04-22 17:40:00|279.37|277.87|277.87|276.37|279.79|278.29|277.67|276.17|565
1619113500000|2021-04-22 17:45:00|277.88|276.38|276.74|275.24|279.85|278.35|276.63|275.13|664
1619113800000|2021-04-22 17:50:00|276.73|275.23|274.21|272.71|277.83|276.33|273.3|271.8|669
1619114100000|2021-04-22 17:55:00|274.19|272.69|272.33|270.83|274.39|272.89|272.31|270.81|702
1619114400000|2021-04-22 18:00:00|272.25|270.75|273.9|272.4|273.91|272.41|269.88|268.38|918
1619114700000|2021-04-22 18:05:00|273.92|272.42|274.17|272.67|274.65|273.15|271.64|270.14|942
1619115000000|2021-04-22 18:10:00|274.1|272.6|273.08|271.58|274.55|273.05|272.89|271.39|787
1619115300000|2021-04-22 18:15:00|273.09|271.59|270.73|269.23|276.01|274.51|269.74|268.24|769
1619115600000|2021-04-22 18:20:00|270.7|269.2|271.47|269.97|273.03|271.53|270.63|269.13|870
1619115900000|2021-04-22 18:25:00|271.52|270.02|273.88|272.38|274.33|272.83|271.05|269.55|709
1619116200000|2021-04-22 18:30:00|273.77|272.27|275.65|274.15|276.01|274.51|272.65|271.15|747
1619116500000|2021-04-22 18:35:00|275.67|274.17|274.79|273.29|277.14|275.64|274.18|272.68|876
1619116800000|2021-04-22 18:40:00|274.77|273.27|277.74|276.24|278.24|276.74|274.21|272.71|895
1619117100000|2021-04-22 18:45:00|277.72|276.22|276.49|274.99|277.72|276.22|276.14|274.64|869
1619117400000|2021-04-22 18:50:00|276.5|275|276.29|274.79|277.45|275.95|276.14|274.64|752
1619117700000|2021-04-22 18:55:00|276.33|274.83|275.91|274.41|276.93|275.43|275.54|274.04|768
1619118000000|2021-04-22 19:00:00|275.84|274.34|273.71|272.21|275.88|274.38|272.47|270.97|848
1619118300000|2021-04-22 19:05:00|273.7|272.2|273.45|271.95|274.85|273.35|273.27|271.77|742
1619118600000|2021-04-22 19:10:00|273.35|271.85|269.3|267.8|273.52|272.02|269.09|267.59|912
1619118900000|2021-04-22 19:15:00|269.29|267.79|268.47|266.97|270.14|268.64|266.65|265.15|874
1619119200000|2021-04-22 19:20:00|268.67|267.17|269.71|268.21|270.57|269.07|268.26|266.76|781
1619119500000|2021-04-22 19:25:00|269.7|268.2|271.54|270.04|271.76|270.26|269.7|268.2|731
1619119800000|2021-04-22 19:30:00|271.56|270.06|274.2|272.7|274.54|273.04|271.42|269.92|642
1619120100000|2021-04-22 19:35:00|274.13|272.63|273.77|272.27|274.58|273.08|273.23|271.73|521
1619120400000|2021-04-22 19:40:00|273.76|272.26|274.23|272.73|275.81|274.31|273.75|272.25|793
1619120700000|2021-04-22 19:45:00|274.24|272.74|275.14|273.64|275.88|274.38|274.15|272.65|732
1619121000000|2021-04-22 19:50:00|275.12|273.62|272.71|271.21|275.25|273.75|272.58|271.08|765
1619121300000|2021-04-22 19:55:00|272.72|271.22|271.96|270.46|274.38|272.88|271.6|270.1|876
1619121600000|2021-04-22 20:00:00|271.97|270.47|269.23|267.73|272.02|270.52|269.21|267.71|916
1619121900000|2021-04-22 20:05:00|269.22|267.72|266.98|265.48|269.96|268.46|266.86|265.36|960
1619122200000|2021-04-22 20:10:00|266.97|265.47|267.87|266.37|268.39|266.89|266.73|265.23|863
1619122500000|2021-04-22 20:15:00|267.89|266.39|266.62|265.12|268.05|266.55|266.35|264.85|842
1619122800000|2021-04-22 20:20:00|266.64|265.14|264.59|263.09|267.29|265.79|263.78|262.28|878
1619123100000|2021-04-22 20:25:00|264.6|263.1|264.04|262.54|264.98|263.48|261.06|259.56|950
1619123400000|2021-04-22 20:30:00|264.03|262.53|262.4|260.9|264.86|263.36|261.58|260.08|854
1619123700000|2021-04-22 20:35:00|262.41|260.91|265.26|263.76|265.34|263.84|261.79|260.29|924
1619124000000|2021-04-22 20:40:00|265.25|263.75|265.05|263.55|265.73|264.23|262.95|261.45|840
1619124300000|2021-04-22 20:45:00|265.07|263.57|261.15|259.65|265.46|263.96|260.58|259.08|965
1619124600000|2021-04-22 20:50:00|261.12|259.62|256.92|255.42|262.32|260.82|256.92|255.42|959
1619124900000|2021-04-22 20:55:00|256.85|255.35|256.76|255.26|260.63|259.13|256.73|255.23|964
1619125200000|2021-04-22 21:00:00|256.77|255.27|253.35|251.85|257.41|255.91|252.65|251.15|951
1619125500000|2021-04-22 21:05:00|253.34|251.84|244.74|243.24|254.64|253.14|243.73|242.23|883
1619125800000|2021-04-22 21:10:00|244.73|243.23|251|249.5|251.07|249.57|240.49|238.99|906
1619126100000|2021-04-22 21:15:00|250.99|249.49|253.89|252.39|256.35|254.85|250.99|249.49|890
1619126400000|2021-04-22 21:20:00|253.92|252.42|257.76|256.26|257.81|256.31|253.88|252.38|789
1619126700000|2021-04-22 21:25:00|257.75|256.25|256.25|254.75|257.82|256.32|254.58|253.08|741
1619127000000|2021-04-22 21:30:00|256.24|254.74|253.68|252.18|256.28|254.78|252.47|250.97|777
1619127300000|2021-04-22 21:35:00|253.69|252.19|257.78|256.28|258.46|256.96|253.53|252.03|801
1619127600000|2021-04-22 21:40:00|257.69|256.19|256.21|254.71|258.36|256.86|255.35|253.85|895
1619127900000|2021-04-22 21:45:00|256.18|254.68|251.91|250.41|256.2|254.7|251.91|250.41|982
1619128200000|2021-04-22 21:50:00|251.86|250.36|255.91|254.41|256|254.5|251.01|249.51|997
1619128500000|2021-04-22 21:55:00|255.96|254.46|257.34|255.84|257.84|256.34|255.82|254.32|870
1619128800000|2021-04-22 22:00:00|257.36|255.86|258.16|256.66|258.16|256.66|254.36|252.86|910
1619129100000|2021-04-22 22:05:00|258.17|256.67|259.47|257.97|259.47|257.97|257.19|255.69|921
1619129400000|2021-04-22 22:10:00|259.56|258.06|259.43|257.93|259.9|258.4|258.89|257.39|929
1619129700000|2021-04-22 22:15:00|259.46|257.96|258.25|256.75|259.65|258.15|258.24|256.74|822
1619130000000|2021-04-22 22:20:00|258.23|256.73|257.09|255.59|258.64|257.14|256.99|255.49|919
1619130300000|2021-04-22 22:25:00|257.08|255.58|256.73|255.23|257.94|256.44|256.52|255.02|803
1619130600000|2021-04-22 22:30:00|256.75|255.25|257.38|255.88|257.61|256.11|254.97|253.47|841
1619130900000|2021-04-22 22:35:00|257.33|255.83|254.98|253.48|257.72|256.22|254.82|253.32|886
1619131200000|2021-04-22 22:40:00|254.99|253.49|255.06|253.56|256.49|254.99|254.89|253.39|869
1619131500000|2021-04-22 22:45:00|255.03|253.53|253.09|251.59|255.49|253.99|252.65|251.15|916
1619131800000|2021-04-22 22:50:00|253.12|251.62|252.29|250.79|254.66|253.16|252.04|250.54|901
1619132100000|2021-04-22 22:55:00|252.32|250.82|254.13|252.63|255.24|253.74|252.28|250.78|918
1619132400000|2021-04-22 23:00:00|254.12|252.62|256.6|255.1|256.78|255.28|253.05|251.55|812
1619132700000|2021-04-22 23:05:00|256.59|255.09|258.98|257.48|259.36|257.86|256.02|254.52|878
1619133000000|2021-04-22 23:10:00|258.96|257.46|257.83|256.33|259.04|257.54|257.51|256.01|853
1619133300000|2021-04-22 23:15:00|257.82|256.32|256.94|255.44|257.95|256.45|255.83|254.33|849
1619133600000|2021-04-22 23:20:00|256.95|255.45|256.72|255.22|257.07|255.57|255.11|253.61|818
1619133900000|2021-04-22 23:25:00|256.74|255.24|258.99|257.49|259.17|257.67|256.74|255.24|868
1619134200000|2021-04-22 23:30:00|258.98|257.48|255.39|253.89|259.13|257.63|255.29|253.79|829
1619134500000|2021-04-22 23:35:00|255.4|253.9|255.95|254.45|256.13|254.63|255.21|253.71|725
1619134800000|2021-04-22 23:40:00|255.94|254.44|257.1|255.6|257.49|255.99|255.78|254.28|696
1619135100000|2021-04-22 23:45:00|257.08|255.58|253.03|251.53|257.08|255.58|252.96|251.46|831
1619135400000|2021-04-22 23:50:00|253.06|251.56|253.99|252.49|255.14|253.64|252.7|251.2|869
1619135700000|2021-04-22 23:55:00|253.96|252.46|253.6|252.1|254.34|252.84|253.17|251.67|739
1619136000000|2021-04-23 00:00:00|253.55|252.05|252.22|250.72|255.22|253.72|252.08|250.58|761
1619136300000|2021-04-23 00:05:00|252.18|250.68|254.1|252.6|254.61|253.11|251.12|249.62|834
1619136600000|2021-04-23 00:10:00|254.21|252.71|256.86|255.36|257.61|256.11|254.19|252.69|713
1619136900000|2021-04-23 00:15:00|256.85|255.35|257.12|255.62|257.59|256.09|256|254.5|813
1619137200000|2021-04-23 00:20:00|257.18|255.68|256.39|254.89|257.18|255.68|256.04|254.54|849
1619137500000|2021-04-23 00:25:00|256.37|254.87|257.09|255.59|257.43|255.93|255.94|254.44|755
1619137800000|2021-04-23 00:30:00|257.07|255.57|255.65|254.15|257.55|256.05|255.09|253.59|781
1619138100000|2021-04-23 00:35:00|255.64|254.14|253.01|251.51|255.64|254.14|252.98|251.48|899
1619138400000|2021-04-23 00:40:00|252.98|251.48|252.81|251.31|254.01|252.51|252.43|250.93|815
1619138700000|2021-04-23 00:45:00|252.79|251.29|252.82|251.32|255.31|253.81|252.35|250.85|856
1619139000000|2021-04-23 00:50:00|252.85|251.35|251.81|250.31|253.55|252.05|251.75|250.25|827
1619139300000|2021-04-23 00:55:00|251.8|250.3|252.75|251.25|252.77|251.27|251.3|249.8|877
1619139600000|2021-04-23 01:00:00|252.74|251.24|255.07|253.57|255.35|253.85|251.37|249.87|904
1619139900000|2021-04-23 01:05:00|255.06|253.56|252.73|251.23|255.93|254.43|252.06|250.56|983
1619140200000|2021-04-23 01:10:00|252.74|251.24|249.92|248.42|253.7|252.2|249.71|248.21|914
1619140500000|2021-04-23 01:15:00|249.94|248.44|246.34|244.84|250.82|249.32|245.05|243.55|922
1619140800000|2021-04-23 01:20:00|246.35|244.85|243.35|241.85|248.59|247.09|243.2|241.7|841
1619141100000|2021-04-23 01:25:00|243.41|241.91|247.64|246.14|247.98|246.48|243.4|241.9|777
1619141400000|2021-04-23 01:30:00|247.62|246.12|245.8|244.3|249.47|247.97|245.71|244.21|859
1619141700000|2021-04-23 01:35:00|245.79|244.29|243.74|242.24|246.86|245.36|243.52|242.02|943
1619142000000|2021-04-23 01:40:00|243.73|242.23|243.32|241.82|244.32|242.82|241.93|240.43|943
1619142300000|2021-04-23 01:45:00|243.31|241.81|237.46|235.96|244.93|243.43|237.44|235.94|833
1619142600000|2021-04-23 01:50:00|237.52|236.02|242.45|240.95|243.32|241.82|233.6|232.1|947
1619142900000|2021-04-23 01:55:00|242.85|241.35|242.86|241.36|245.09|243.59|241.86|240.36|1005
1619143200000|2021-04-23 02:00:00|242.87|241.37|245.06|243.56|246.15|244.65|241.63|240.13|995
1619143500000|2021-04-23 02:05:00|245.08|243.58|242.52|241.02|245.13|243.63|242.22|240.72|889
1619143800000|2021-04-23 02:10:00|242.57|241.07|238.83|237.33|242.62|241.12|238.52|237.02|1064
1619144100000|2021-04-23 02:15:00|238.77|237.27|233.07|231.57|240.22|238.72|233.07|231.57|1024
1619144400000|2021-04-23 02:20:00|233.06|231.56|219.49|217.99|235.1|233.6|219.45|217.95|1008
1619144700000|2021-04-23 02:25:00|219.81|218.31|222.51|221.01|222.53|221.03|208.55|206.85|1033
1619145000000|2021-04-23 02:30:00|222.69|221.19|222.06|220.56|226.53|225.03|219.12|217.62|1079
1619145300000|2021-04-23 02:35:00|222|220.5|223.19|221.69|223.29|221.79|216.31|214.81|1059
1619145600000|2021-04-23 02:40:00|223.07|221.57|221.4|219.9|224.26|222.76|221.14|219.64|944
1619145900000|2021-04-23 02:45:00|221.39|219.89|225.8|224.3|226.36|224.86|221.2|219.7|930
1619146200000|2021-04-23 02:50:00|225.84|224.34|232.88|231.38|233.2|231.7|225.61|224.11|884
1619146500000|2021-04-23 02:55:00|232.9|231.4|231.26|229.76|233.15|231.65|229.37|227.87|927
1619146800000|2021-04-23 03:00:00|231.52|230.02|232.47|230.97|233.59|232.09|229.75|228.25|894
1619147100000|2021-04-23 03:05:00|232.79|231.29|235.28|233.78|237.01|235.51|232.38|230.88|864
1619147400000|2021-04-23 03:10:00|235.3|233.8|232.94|231.44|235.92|234.42|232.75|231.25|898
1619147700000|2021-04-23 03:15:00|232.93|231.43|233.57|232.07|236.55|235.05|230.56|229.06|933
1619148000000|2021-04-23 03:20:00|233.56|232.06|233.58|232.08|234.97|233.47|231.55|230.05|919
1619148300000|2021-04-23 03:25:00|233.65|232.15|234.73|233.23|235.57|234.07|231.31|229.81|874
1619148600000|2021-04-23 03:30:00|234.7|233.2|233.42|231.92|235.36|233.86|231.37|229.87|930
1619148900000|2021-04-23 03:35:00|233.38|231.88|233.85|232.35|234.07|232.57|231.61|230.11|904
1619149200000|2021-04-23 03:40:00|233.87|232.37|236.8|235.3|237.35|235.85|233.82|232.32|854
1619149500000|2021-04-23 03:45:00|236.79|235.29|234.54|233.04|236.98|235.48|233.56|232.06|902
1619149800000|2021-04-23 03:50:00|234.57|233.07|234.81|233.31|236.1|234.6|234.2|232.7|828
1619150100000|2021-04-23 03:55:00|234.83|233.33|233.36|231.86|234.99|233.49|232.88|231.38|822
1619150400000|2021-04-23 04:00:00|233.32|231.82|233.12|231.62|235.54|234.04|232.03|230.53|874
1619150700000|2021-04-23 04:05:00|233.11|231.61|229.64|228.14|233.11|231.61|229.04|227.54|887
1619151000000|2021-04-23 04:10:00|229.67|228.17|229|227.5|231.45|229.95|227.38|225.88|983
1619151300000|2021-04-23 04:15:00|228.99|227.49|231.85|230.35|232.51|231.01|228.99|227.49|917
1619151600000|2021-04-23 04:20:00|231.84|230.34|230.96|229.46|233.06|231.56|230.77|229.27|889
1619151900000|2021-04-23 04:25:00|230.95|229.45|233.97|232.47|234.44|232.94|230.95|229.45|872
1619152200000|2021-04-23 04:30:00|233.96|232.46|233.95|232.45|235.58|234.08|233.82|232.32|862
1619152500000|2021-04-23 04:35:00|233.96|232.46|230.96|229.46|234.22|232.72|230.93|229.43|846
1619152800000|2021-04-23 04:40:00|230.95|229.45|229.76|228.26|231.16|229.66|229.2|227.7|939
1619153100000|2021-04-23 04:45:00|229.77|228.27|229.44|227.94|232.21|230.71|229.31|227.81|901
1619153400000|2021-04-23 04:50:00|229.48|227.98|225.74|224.24|230.17|228.67|225.74|224.24|795
1619153700000|2021-04-23 04:55:00|225.78|224.28|226.95|225.45|227.36|225.86|224.92|223.42|880
1619154000000|2021-04-23 05:00:00|226.94|225.44|230.09|228.59|230.37|228.87|226.8|225.3|817
1619154300000|2021-04-23 05:05:00|230.08|228.58|224.74|223.24|230.43|228.93|224.63|223.13|818
1619154600000|2021-04-23 05:10:00|224.71|223.21|224.2|222.7|226.4|224.9|223.34|221.84|825
1619154900000|2021-04-23 05:15:00|224.19|222.69|218.96|217.46|224.26|222.76|217.88|216.38|914
1619155200000|2021-04-23 05:20:00|218.91|217.41|224.76|223.26|226.41|224.91|218.91|217.41|977
1619155500000|2021-04-23 05:25:00|224.73|223.23|228.15|226.65|228.73|227.23|224.73|223.23|888
1619155800000|2021-04-23 05:30:00|228.09|226.59|229.93|228.43|230.57|229.07|228.09|226.59|754
1619156100000|2021-04-23 05:35:00|229.96|228.46|231.78|230.28|231.89|230.39|228.72|227.22|591
1619156400000|2021-04-23 05:40:00|231.74|230.24|230.35|228.85|231.75|230.25|230.08|228.58|434
1619156700000|2021-04-23 05:45:00|230.34|228.84|231.52|230.02|232.19|230.69|230.2|228.7|548
1619157000000|2021-04-23 05:50:00|231.51|230.01|230.71|229.21|231.74|230.24|229.61|228.11|634
1619157300000|2021-04-23 05:55:00|230.73|229.23|228.85|227.35|231.19|229.69|228.74|227.24|423
1619157600000|2021-04-23 06:00:00|229.01|227.51|226.64|225.14|229.22|227.72|226.56|225.06|498
1619157900000|2021-04-23 06:05:00|226.57|225.07|228.44|226.94|229|227.5|225.28|223.78|403
1619158200000|2021-04-23 06:10:00|228.42|226.92|228.75|227.25|229.29|227.79|226.75|225.25|717
1619158500000|2021-04-23 06:15:00|228.74|227.24|223.91|222.41|228.74|227.24|223.56|222.06|814
1619158800000|2021-04-23 06:20:00|223.85|222.35|222.81|221.31|225.53|224.03|222.79|221.29|938
1619159100000|2021-04-23 06:25:00|222.76|221.26|224.06|222.56|224.73|223.23|221.51|220.01|926
1619159400000|2021-04-23 06:30:00|224.08|222.58|222.76|221.26|226.04|224.54|222.46|220.96|910
1619159700000|2021-04-23 06:35:00|223.03|221.53|223.13|221.63|223.74|222.24|221.38|219.88|915
1619160000000|2021-04-23 06:40:00|222.51|221.3|226.46|224.96|226.66|225.16|221.8|220.3|784
1619160300000|2021-04-23 06:45:00|226.2|224.7|224.15|222.65|227.66|226.16|223.91|222.41|805
1619160600000|2021-04-23 06:50:00|224.2|222.7|225.63|224.13|225.92|224.42|222.91|221.41|833
1619160900000|2021-04-23 06:55:00|225.65|224.15|228.47|226.97|229.38|227.88|224.71|223.21|826
1619161200000|2021-04-23 07:00:00|228.46|226.96|225.87|224.37|229.45|227.95|225.2|223.7|845
1619161500000|2021-04-23 07:05:00|225.77|224.27|227.6|226.1|228.21|226.71|224.81|223.31|869
1619161800000|2021-04-23 07:10:00|227.56|226.06|229.73|228.23|229.74|228.24|227.49|225.99|869
1619162100000|2021-04-23 07:15:00|229.76|228.26|229.2|227.7|230.51|229.01|227.93|226.43|867
1619162400000|2021-04-23 07:20:00|229.18|227.68|228.78|227.28|229.65|228.15|227.84|226.34|869
1619162700000|2021-04-23 07:25:00|228.77|227.27|227.19|225.69|229.36|227.86|227.11|225.61|883
1619163000000|2021-04-23 07:30:00|227.15|225.65|222.8|221.3|227.4|225.9|222.32|220.82|974
1619163300000|2021-04-23 07:35:00|222.79|221.29|221.62|220.12|224.46|222.96|221.45|219.95|988
1619163600000|2021-04-23 07:40:00|221.63|220.13|223.21|221.71|224.15|222.65|220.35|218.85|952
1619163900000|2021-04-23 07:45:00|223.16|221.66|224.61|223.11|224.61|223.11|220.05|218.55|975
1619164200000|2021-04-23 07:50:00|224.54|223.04|223.48|221.98|224.62|223.12|220.75|219.25|946
1619164500000|2021-04-23 07:55:00|223.49|221.99|224.38|222.88|225.62|224.12|223.14|221.64|954
1619164800000|2021-04-23 08:00:00|224.37|222.87|225.32|223.82|226.48|224.98|223.96|222.46|875
1619165100000|2021-04-23 08:05:00|225.3|223.8|220.97|219.47|225.87|224.37|220.87|219.37|969
1619165400000|2021-04-23 08:10:00|220.95|219.45|226.55|225.05|226.66|225.16|220.11|218.61|984
1619165700000|2021-04-23 08:15:00|226.54|225.04|228.87|227.37|229.45|227.95|226|224.5|896
1619166000000|2021-04-23 08:20:00|228.89|227.39|227.69|226.19|229.8|228.3|225.77|224.27|873
1619166300000|2021-04-23 08:25:00|227.73|226.23|228.01|226.51|229.22|227.72|226.69|225.19|895
1619166600000|2021-04-23 08:30:00|227.97|226.47|230.74|229.24|230.83|229.33|227.55|226.05|980
1619166900000|2021-04-23 08:35:00|230.73|229.23|230.28|228.78|230.75|229.25|229.13|227.63|926
1619167200000|2021-04-23 08:40:00|230.27|228.77|229.49|227.99|230.39|228.89|228.24|226.74|877
1619167500000|2021-04-23 08:45:00|229.54|228.04|229.5|228|229.74|228.24|228.02|226.52|869
1619167800000|2021-04-23 08:50:00|229.51|228.01|231.63|230.13|231.91|230.41|229.2|227.7|851
1619168100000|2021-04-23 08:55:00|231.66|230.16|231.43|229.93|232.06|230.56|230.4|228.9|812
1619168400000|2021-04-23 09:00:00|231.42|229.92|230.36|228.86|231.65|230.15|230.26|228.76|829
1619168700000|2021-04-23 09:05:00|230.37|228.87|230.68|229.18|230.95|229.45|229.7|228.2|793
1619169000000|2021-04-23 09:10:00|230.74|229.24|229.97|228.47|231.06|229.56|229.73|228.23|780
1619169300000|2021-04-23 09:15:00|229.95|228.45|228.96|227.46|230.11|228.61|228.07|226.57|786
1619169600000|2021-04-23 09:20:00|228.97|227.47|228.8|227.3|229.37|227.87|227.5|226|775
1619169900000|2021-04-23 09:25:00|228.81|227.31|228.07|226.57|229.02|227.52|226.87|225.37|806
1619170200000|2021-04-23 09:30:00|228.01|226.51|227.47|225.97|230.21|228.71|227.42|225.92|850
1619170500000|2021-04-23 09:35:00|227.46|225.96|225.63|224.13|228.19|226.69|225.39|223.89|867
1619170800000|2021-04-23 09:40:00|225.72|224.22|226.46|224.96|227.17|225.67|224.54|223.04|899
1619171100000|2021-04-23 09:45:00|226.45|224.95|227.66|226.16|229.08|227.58|225.84|224.34|839
1619171400000|2021-04-23 09:50:00|227.65|226.15|227.84|226.34|229.16|227.66|227.65|226.15|753
1619171700000|2021-04-23 09:55:00|227.82|226.32|228.11|226.61|228.77|227.27|226.75|225.25|771
1619172000000|2021-04-23 10:00:00|228.09|226.59|231.08|229.58|231.52|230.02|227.32|225.82|864
1619172300000|2021-04-23 10:05:00|231.09|229.59|233.54|232.04|233.69|232.19|230.84|229.34|879
1619172600000|2021-04-23 10:10:00|233.53|232.03|234.18|232.68|235.69|234.19|233.5|232|901
1619172900000|2021-04-23 10:15:00|234.2|232.7|235.18|233.68|235.56|234.06|233.86|232.36|883
1619173200000|2021-04-23 10:20:00|235.17|233.67|234.91|233.41|235.94|234.44|234.29|232.79|825
1619173500000|2021-04-23 10:25:00|234.89|233.39|234.17|232.67|235.3|233.8|233.37|231.87|836
1619173800000|2021-04-23 10:30:00|234.15|232.65|235.86|234.36|236.14|234.64|233.87|232.37|751
1619174100000|2021-04-23 10:35:00|235.85|234.35|235.84|234.34|236.08|234.58|235.07|233.57|631
1619174400000|2021-04-23 10:40:00|235.83|234.33|236.34|234.84|236.34|234.84|235.49|233.99|689
1619174700000|2021-04-23 10:45:00|236.35|234.85|234.83|233.33|236.48|234.98|234.62|233.12|704
1619175000000|2021-04-23 10:50:00|234.82|233.32|235.63|234.13|235.9|234.4|233.8|232.3|606
1619175300000|2021-04-23 10:55:00|235.64|234.14|233.79|232.29|235.64|234.14|233.6|232.1|707
1619175600000|2021-04-23 11:00:00|233.8|232.3|233.01|231.51|233.86|232.36|232.41|230.91|676
1619175900000|2021-04-23 11:05:00|232.98|231.48|233.73|232.23|234.74|233.24|232.9|231.4|579
1619176200000|2021-04-23 11:10:00|233.77|232.27|235.03|233.53|235.44|233.94|233.32|231.82|695
1619176500000|2021-04-23 11:15:00|235.02|233.52|236.54|235.04|236.54|235.04|234.82|233.32|649
1619176800000|2021-04-23 11:20:00|236.55|235.05|237.18|235.68|237.35|235.85|236.18|234.68|580
1619177100000|2021-04-23 11:25:00|237.17|235.67|236.72|235.22|237.79|236.29|236.45|234.95|632
1619177400000|2021-04-23 11:30:00|236.69|235.19|239.51|238.01|239.52|238.02|236.61|235.11|621
1619177700000|2021-04-23 11:35:00|239.52|238.02|239.22|237.72|239.83|238.33|238.11|236.61|832
1619178000000|2021-04-23 11:40:00|239.21|237.71|238.82|237.32|239.9|238.4|238.54|237.04|789
1619178300000|2021-04-23 11:45:00|238.81|237.31|238.03|236.53|238.81|237.31|236.62|235.12|799
1619178600000|2021-04-23 11:50:00|238.02|236.52|238.41|236.91|238.6|237.1|237.25|235.75|692
1619178900000|2021-04-23 11:55:00|238.4|236.9|238.73|237.23|240.01|238.51|238.39|236.89|770
1619179200000|2021-04-23 12:00:00|238.74|237.24|237.58|236.08|239.72|238.22|237.48|235.98|771
1619179500000|2021-04-23 12:05:00|237.57|236.07|236.9|235.4|238.84|237.34|236.56|235.06|787
1619179800000|2021-04-23 12:10:00|236.88|235.38|234.92|233.42|237.58|236.08|234.85|233.35|748
1619180100000|2021-04-23 12:15:00|234.89|233.39|238.04|236.54|238.08|236.58|234.82|233.32|764
1619180400000|2021-04-23 12:20:00|238.07|236.57|236.03|234.53|238.6|237.1|235.84|234.34|757
1619180700000|2021-04-23 12:25:00|236.01|234.51|233.64|232.14|236.01|234.51|232.78|231.28|794
1619181000000|2021-04-23 12:30:00|233.62|232.12|233.48|231.98|234.73|233.23|232.66|231.16|669
1619181300000|2021-04-23 12:35:00|233.47|231.97|234.81|233.31|235.52|234.02|233.08|231.58|810
1619181600000|2021-04-23 12:40:00|234.84|233.34|236.9|235.4|237.02|235.52|234.76|233.26|675
1619181900000|2021-04-23 12:45:00|236.92|235.42|233.04|231.54|236.94|235.44|233.03|231.53|782
1619182200000|2021-04-23 12:50:00|233.02|231.52|232.15|230.65|234.49|232.99|231.82|230.32|797
1619182500000|2021-04-23 12:55:00|232.13|230.63|231.59|230.09|232.71|231.21|230.77|229.27|858
1619182800000|2021-04-23 13:00:00|231.56|230.06|230.37|228.87|233.26|231.76|230.07|228.57|891
1619183100000|2021-04-23 13:05:00|230.36|228.86|231.56|230.06|232.48|230.98|230.11|228.61|846
1619183400000|2021-04-23 13:10:00|231.57|230.07|233.19|231.69|233.46|231.96|231.57|230.07|793
1619183700000|2021-04-23 13:15:00|233.23|231.73|233.06|231.56|234.07|232.57|232.42|230.92|740
1619184000000|2021-04-23 13:20:00|233.08|231.58|229.88|228.38|233.26|231.76|229.8|228.3|865
1619184300000|2021-04-23 13:25:00|229.86|228.36|229.98|228.48|230.44|228.94|228.21|226.71|700
1619184600000|2021-04-23 13:30:00|229.97|228.47|230.03|228.53|230.84|229.34|228.01|226.51|715
1619184900000|2021-04-23 13:35:00|230.02|228.52|228.41|226.91|230.41|228.91|228.08|226.58|721
1619185200000|2021-04-23 13:40:00|228.36|226.86|228.47|226.97|229.32|227.82|226.86|225.36|709
1619185500000|2021-04-23 13:45:00|228.49|226.99|229.88|228.38|229.89|228.39|227.39|225.89|908
1619185800000|2021-04-23 13:50:00|229.79|228.29|231.06|229.56|231.36|229.86|229.53|228.03|825
1619186100000|2021-04-23 13:55:00|231.05|229.55|230.46|228.96|231.78|230.28|229.89|228.39|849
1619186400000|2021-04-23 14:00:00|230.45|228.95|230.77|229.27|231.61|230.11|229.8|228.3|745
1619186700000|2021-04-23 14:05:00|230.79|229.29|233.08|231.58|233.7|232.2|229.45|227.95|882
1619187000000|2021-04-23 14:10:00|233.12|231.62|233.38|231.88|233.81|232.31|232.11|230.61|855
1619187300000|2021-04-23 14:15:00|233.37|231.87|233.66|232.16|233.69|232.19|232.22|230.72|764
1619187600000|2021-04-23 14:20:00|233.6|232.1|233.63|232.13|234.05|232.55|232.87|231.37|737
1619187900000|2021-04-23 14:25:00|233.67|232.17|233.83|232.33|234.54|233.04|233.49|231.99|669
1619188200000|2021-04-23 14:30:00|233.85|232.35|236.65|235.15|236.65|235.15|233.85|232.35|667
1619188500000|2021-04-23 14:35:00|236.68|235.18|236.43|234.93|236.94|235.44|235.77|234.27|817
1619188800000|2021-04-23 14:40:00|236.42|234.92|236.05|234.55|236.48|234.98|235.7|234.2|623
1619189100000|2021-04-23 14:45:00|236.04|234.54|235.15|233.65|236.06|234.56|234.58|233.08|683
1619189400000|2021-04-23 14:50:00|235.16|233.66|236.97|235.47|237.58|236.08|234.67|233.17|588
1619189700000|2021-04-23 14:55:00|237.01|235.51|236.6|235.1|237.82|236.32|236.13|234.63|743
1619190000000|2021-04-23 15:00:00|236.7|235.2|234.51|233.01|237.31|235.81|234.11|232.61|757
1619190300000|2021-04-23 15:05:00|234.46|232.96|231.92|230.42|234.71|233.21|231.92|230.42|776
1619190600000|2021-04-23 15:10:00|231.91|230.41|232.9|231.4|233.65|232.15|231.73|230.23|702
1619190900000|2021-04-23 15:15:00|232.89|231.39|231.12|229.62|234.49|232.99|230.64|229.14|838
1619191200000|2021-04-23 15:20:00|231.15|229.65|231.22|229.72|232.38|230.88|230.36|228.86|716
1619191500000|2021-04-23 15:25:00|231.21|229.71|231.85|230.35|233.12|231.62|231.21|229.71|719
1619191800000|2021-04-23 15:30:00|231.81|230.31|234.03|232.53|234.73|233.23|231.81|230.31|783
1619192100000|2021-04-23 15:35:00|234.04|232.54|234.75|233.25|235.18|233.68|233.95|232.45|653
1619192400000|2021-04-23 15:40:00|234.73|233.23|235.21|233.71|235.75|234.25|234.16|232.66|728
1619192700000|2021-04-23 15:45:00|235.22|233.72|235.57|234.07|236.18|234.68|235.22|233.72|710
1619193000000|2021-04-23 15:50:00|235.56|234.06|235.53|234.03|236.63|235.13|235.06|233.56|678
1619193300000|2021-04-23 15:55:00|235.55|234.05|235.72|234.22|236.14|234.64|234.68|233.18|709
1619193600000|2021-04-23 16:00:00|235.69|234.19|237.22|235.72|237.34|235.84|234.32|232.82|805
1619193900000|2021-04-23 16:05:00|237.2|235.7|236.66|235.16|237.66|236.16|235.83|234.33|776
1619194200000|2021-04-23 16:10:00|236.63|235.13|233.28|231.78|236.65|235.15|233.2|231.7|705
1619194500000|2021-04-23 16:15:00|233.27|231.77|234.4|232.9|235.19|233.69|232.48|230.98|743
1619194800000|2021-04-23 16:20:00|234.39|232.89|236.4|234.9|236.44|234.94|234.19|232.69|618
1619195100000|2021-04-23 16:25:00|236.39|234.89|233.44|231.94|236.45|234.95|233.19|231.69|739
1619195400000|2021-04-23 16:30:00|233.45|231.95|234.65|233.15|235.13|233.63|232.26|230.76|762
1619195700000|2021-04-23 16:35:00|234.64|233.14|235.25|233.75|235.43|233.93|233.37|231.87|638
1619196000000|2021-04-23 16:40:00|235.23|233.73|236.15|234.65|236.15|234.65|234.42|232.92|597
1619196300000|2021-04-23 16:45:00|236.14|234.64|236.61|235.11|236.65|235.15|235.27|233.77|520
1619196600000|2021-04-23 16:50:00|236.62|235.12|236.78|235.28|236.82|235.32|235.7|234.2|575
1619196900000|2021-04-23 16:55:00|236.7|235.2|235.73|234.23|236.78|235.28|235.49|233.99|565
1619197200000|2021-04-23 17:00:00|235.78|234.28|233.45|231.95|236.33|234.83|233.39|231.89|602
1619197500000|2021-04-23 17:05:00|233.51|232.01|233.8|232.3|234.97|233.47|233.27|231.77|630
1619197800000|2021-04-23 17:10:00|233.79|232.29|233.82|232.32|234.35|232.85|233.24|231.74|579
1619198100000|2021-04-23 17:15:00|233.83|232.33|236.22|234.72|236.36|234.86|233.82|232.32|546
1619198400000|2021-04-23 17:20:00|236.18|234.68|237.31|235.81|237.49|235.99|235.79|234.29|721
1619198700000|2021-04-23 17:25:00|237.35|235.85|237.31|235.81|237.58|236.08|236.7|235.2|579
1619199000000|2021-04-23 17:30:00|237.32|235.82|237.35|235.85|237.81|236.31|236.55|235.05|525
1619199300000|2021-04-23 17:35:00|237.3|235.8|234.64|233.14|237.34|235.84|234.38|232.88|676
1619199600000|2021-04-23 17:40:00|234.65|233.15|235.62|234.12|235.72|234.22|234.65|233.15|628
1619199900000|2021-04-23 17:45:00|235.64|234.14|237.27|235.77|238.06|236.56|235.64|234.14|700
1619200200000|2021-04-23 17:50:00|237.26|235.76|234.7|233.2|237.47|235.97|234.52|233.02|764
1619200500000|2021-04-23 17:55:00|234.69|233.19|235.84|234.34|237.21|235.71|234.67|233.17|705
1619200800000|2021-04-23 18:00:00|235.86|234.36|235.64|234.14|236.45|234.95|234.38|232.88|685
1619201100000|2021-04-23 18:05:00|235.63|234.13|236.9|235.4|236.96|235.46|234.85|233.35|651
1619201400000|2021-04-23 18:10:00|236.91|235.41|236.93|235.43|237.27|235.77|236.33|234.83|640
1619201700000|2021-04-23 18:15:00|236.92|235.42|236.25|234.75|237.1|235.6|235.14|233.64|573
1619202000000|2021-04-23 18:20:00|236.26|234.76|236.07|234.57|236.26|234.76|234.92|233.42|442
1619202300000|2021-04-23 18:25:00|236.06|234.56|238.05|236.55|238.31|236.81|236.06|234.56|667
1619202600000|2021-04-23 18:30:00|238.04|236.54|238.41|236.91|238.67|237.17|238.01|236.51|745
1619202900000|2021-04-23 18:35:00|238.4|236.9|239.48|237.98|239.64|238.14|238.27|236.77|691
1619203200000|2021-04-23 18:40:00|239.5|238|240.28|238.78|240.28|238.78|239.44|237.94|586
1619203500000|2021-04-23 18:45:00|240.11|238.61|240.22|238.72|240.33|238.83|239.37|237.87|663
1619203800000|2021-04-23 18:50:00|240.24|238.74|239.39|237.89|240.32|238.82|238.9|237.4|590
1619204100000|2021-04-23 18:55:00|239.4|237.9|240.88|239.38|240.92|239.42|239.39|237.89|663
1619204400000|2021-04-23 19:00:00|240.87|239.37|239.68|238.18|240.94|239.44|239.42|237.92|673
1619204700000|2021-04-23 19:05:00|239.69|238.19|239.81|238.31|240.11|238.61|239.6|238.1|488
1619205000000|2021-04-23 19:10:00|239.8|238.3|240.66|239.16|240.81|239.31|239.37|237.87|472
1619205300000|2021-04-23 19:15:00|240.65|239.15|240.42|238.92|241.39|239.89|240.33|238.83|541
1619205600000|2021-04-23 19:20:00|240.41|238.91|239.54|238.04|240.7|239.2|239.35|237.85|519
1619205900000|2021-04-23 19:25:00|239.55|238.05|239.46|237.96|239.97|238.47|239.27|237.77|422
1619206200000|2021-04-23 19:30:00|239.47|237.97|240.82|239.32|240.82|239.32|239.43|237.93|477
1619206500000|2021-04-23 19:35:00|240.79|239.29|241.7|240.2|241.86|240.36|240.22|238.72|616
1619206800000|2021-04-23 19:40:00|241.69|240.19|240.92|239.42|241.96|240.46|240.38|238.88|580
1619207100000|2021-04-23 19:45:00|240.94|239.44|240.25|238.75|241.22|239.72|240.15|238.65|430
1619207400000|2021-04-23 19:50:00|240.2|238.7|241.9|240.4|242.07|240.57|239.74|238.24|567
1619207700000|2021-04-23 19:55:00|241.88|240.38|241.38|239.88|242.59|241.09|241.12|239.62|544
1619208000000|2021-04-23 20:00:00|241.4|239.9|242.46|240.96|242.77|241.27|241.12|239.62|528
1619208300000|2021-04-23 20:05:00|242.48|240.98|242.08|240.58|243.01|241.51|242.06|240.56|524
1619208600000|2021-04-23 20:10:00|242.09|240.59|242.61|241.11|242.74|241.24|241.83|240.33|601
1619208900000|2021-04-23 20:15:00|242.62|241.12|241.8|240.3|243.16|241.66|241.52|240.02|708
1619209200000|2021-04-23 20:20:00|241.83|240.33|241.42|239.92|242.19|240.69|240.95|239.45|634
1619209500000|2021-04-23 20:25:00|241.35|239.85|241.42|239.92|241.66|240.16|241.09|239.59|517
1619209800000|2021-04-23 20:30:00|241.46|239.96|242.29|240.79|242.35|240.85|241.3|239.8|515
1619210100000|2021-04-23 20:35:00|242.3|240.8|241.04|239.54|242.68|241.18|241.02|239.52|593
1619210400000|2021-04-23 20:40:00|241.02|239.52|240.97|239.47|241.14|239.64|240.19|238.69|512
1619210700000|2021-04-23 20:45:00|240.96|239.46|237.69|236.19|240.96|239.46|237.69|236.19|632
1619211000000|2021-04-23 20:50:00|237.63|236.13|237.16|235.66|238.84|237.34|236.34|234.84|643
1619211300000|2021-04-23 20:55:00|237.19|235.69|236.5|235|237.74|236.24|236.32|234.82|572
1619247600000|2021-04-24 07:00:00|233.25|231.75|231.82|230.32|233.53|232.03|231.53|230.03|622
1619247900000|2021-04-24 07:05:00|231.83|230.33|231.35|229.85|232.43|230.93|231.18|229.68|734
1619248200000|2021-04-24 07:10:00|231.34|229.84|231.72|230.22|231.89|230.39|230.94|229.44|684
1619248500000|2021-04-24 07:15:00|231.84|230.34|231.07|229.57|232.22|230.72|230.77|229.27|527
1619248800000|2021-04-24 07:20:00|231.1|229.6|231.63|230.13|231.72|230.22|230.78|229.28|697
1619249100000|2021-04-24 07:25:00|231.59|230.09|232.38|230.88|232.88|231.38|231.59|230.09|655
1619249400000|2021-04-24 07:30:00|232.37|230.87|232.03|230.53|232.53|231.03|231.56|230.06|528
1619249700000|2021-04-24 07:35:00|232.06|230.56|232.16|230.66|233.04|231.54|231.92|230.42|699
1619250000000|2021-04-24 07:40:00|232.17|230.67|232.32|230.82|232.39|230.89|231.52|230.02|604
1619250300000|2021-04-24 07:45:00|232.31|230.81|232.61|231.11|232.7|231.2|231.75|230.25|581
1619250600000|2021-04-24 07:50:00|232.62|231.12|233.11|231.61|233.12|231.62|231.98|230.48|554
1619250900000|2021-04-24 07:55:00|233.1|231.6|232.36|230.86|233.11|231.61|232.36|230.86|411
1619251200000|2021-04-24 08:00:00|232.37|230.87|233.39|231.89|234.08|232.58|231.4|229.9|726
1619251500000|2021-04-24 08:05:00|233.38|231.88|232.58|231.08|233.52|232.02|232.48|230.98|599
1619251800000|2021-04-24 08:10:00|232.57|231.07|233.72|232.22|233.9|232.4|232.31|230.81|566
1619252100000|2021-04-24 08:15:00|233.7|232.2|236.04|234.54|236.06|234.56|233.5|232|684
1619252400000|2021-04-24 08:20:00|236.02|234.52|235.19|233.69|236.03|234.53|234.93|233.43|671
1619252700000|2021-04-24 08:25:00|235.18|233.68|234.98|233.48|235.55|234.05|234.66|233.16|593
1619253000000|2021-04-24 08:30:00|234.97|233.47|235.51|234.01|235.51|234.01|234.49|232.99|637
1619253300000|2021-04-24 08:35:00|235.52|234.02|234.85|233.35|235.52|234.02|234.53|233.03|515
1619253600000|2021-04-24 08:40:00|234.79|233.29|234.48|232.98|234.97|233.47|234.39|232.89|458
1619253900000|2021-04-24 08:45:00|234.47|232.97|235.14|233.64|235.32|233.82|234.37|232.87|487
1619254200000|2021-04-24 08:50:00|235.13|233.63|234.48|232.98|235.13|233.63|234.17|232.67|560
1619254500000|2021-04-24 08:55:00|234.49|232.99|232.46|230.96|234.53|233.03|232.37|230.87|643
1619254800000|2021-04-24 09:00:00|232.45|230.95|231.78|230.28|232.45|230.95|231.32|229.82|714
1619255100000|2021-04-24 09:05:00|231.76|230.26|231.75|230.25|231.99|230.49|231.11|229.61|623
1619255400000|2021-04-24 09:10:00|231.77|230.27|232.59|231.09|232.75|231.25|231.52|230.02|627
1619255700000|2021-04-24 09:15:00|232.58|231.08|232.23|230.73|233.14|231.64|232.02|230.52|562
1619256000000|2021-04-24 09:20:00|232.18|230.68|231.58|230.08|232.27|230.77|231.51|230.01|543
1619256300000|2021-04-24 09:25:00|231.59|230.09|231.95|230.45|232.79|231.29|231.58|230.08|469
1619256600000|2021-04-24 09:30:00|231.94|230.44|231.66|230.16|232.63|231.13|231.58|230.08|426
1619256900000|2021-04-24 09:35:00|231.67|230.17|233.53|232.03|233.83|232.33|231.65|230.15|600
1619257200000|2021-04-24 09:40:00|233.49|231.99|233.14|231.64|233.5|232|232.93|231.43|522
1619257500000|2021-04-24 09:45:00|233.13|231.63|233.9|232.4|234.18|232.68|233.02|231.52|529
1619257800000|2021-04-24 09:50:00|233.89|232.39|232.32|230.82|233.89|232.39|232.32|230.82|560
1619258100000|2021-04-24 09:55:00|232.31|230.81|231.92|230.42|232.8|231.3|231.8|230.3|586
1619258400000|2021-04-24 10:00:00|231.93|230.43|230.55|229.05|231.98|230.48|230.54|229.04|582
1619258700000|2021-04-24 10:05:00|230.54|229.04|228.53|227.03|230.78|229.28|228.44|226.94|680
1619259000000|2021-04-24 10:10:00|228.56|227.06|227.39|225.89|228.89|227.39|226.64|225.14|882
1619259300000|2021-04-24 10:15:00|227.46|225.96|227.34|225.84|228.08|226.58|226.77|225.27|788
1619259600000|2021-04-24 10:20:00|227.35|225.85|227.35|225.85|227.79|226.29|226.95|225.45|675
1619259900000|2021-04-24 10:25:00|227.36|225.86|227.07|225.57|227.9|226.4|226.57|225.07|671
1619260200000|2021-04-24 10:30:00|227.09|225.59|226.65|225.15|227.09|225.59|224.73|223.23|913
1619260500000|2021-04-24 10:35:00|226.66|225.16|227.07|225.57|228|226.5|226.63|225.13|751
1619260800000|2021-04-24 10:40:00|227.08|225.58|226.36|224.86|227.76|226.26|226.36|224.86|676
1619261100000|2021-04-24 10:45:00|226.34|224.84|227.32|225.82|227.69|226.19|225.31|223.81|811
1619261400000|2021-04-24 10:50:00|227.31|225.81|225.67|224.17|227.84|226.34|225.62|224.12|757
1619261700000|2021-04-24 10:55:00|225.68|224.18|224.02|222.52|225.77|224.27|224.02|222.52|864
1619262000000|2021-04-24 11:00:00|223.95|222.45|222.57|221.07|225.3|223.8|222.01|220.51|869
1619262300000|2021-04-24 11:05:00|222.58|221.08|222.14|220.64|224.16|222.66|221.58|220.08|853
1619262600000|2021-04-24 11:10:00|222.16|220.66|224.6|223.1|224.66|223.16|221.79|220.29|813
1619262900000|2021-04-24 11:15:00|224.64|223.14|225.13|223.63|225.84|224.34|224.28|222.78|718
1619263200000|2021-04-24 11:20:00|225.12|223.62|226.92|225.42|227.5|226|225.12|223.62|750
1619263500000|2021-04-24 11:25:00|226.9|225.4|227.1|225.6|227.41|225.91|226.79|225.29|663
1619263800000|2021-04-24 11:30:00|227.11|225.61|227.16|225.66|228.04|226.54|226.99|225.49|698
1619264100000|2021-04-24 11:35:00|227.17|225.67|227.13|225.63|227.66|226.16|226.8|225.3|703
1619264400000|2021-04-24 11:40:00|227.14|225.64|225.11|223.61|227.14|225.64|225.04|223.54|695
1619264700000|2021-04-24 11:45:00|225.09|223.59|224.2|222.7|225.77|224.27|223.64|222.14|812
1619265000000|2021-04-24 11:50:00|224.1|222.6|223.22|221.72|224.1|222.6|222.91|221.41|871
1619265300000|2021-04-24 11:55:00|223.23|221.73|224.85|223.35|225.25|223.75|221.95|220.45|878
1619265600000|2021-04-24 12:00:00|224.84|223.34|223.91|222.41|226.15|224.65|223.91|222.41|834
1619265900000|2021-04-24 12:05:00|223.93|222.43|227.32|225.82|227.61|226.11|223.15|221.65|857
1619266200000|2021-04-24 12:10:00|227.33|225.83|227.08|225.58|227.95|226.45|226.62|225.12|791
1619266500000|2021-04-24 12:15:00|227.06|225.56|226.3|224.8|227.97|226.47|225.95|224.45|732
1619266800000|2021-04-24 12:20:00|226.28|224.78|226.66|225.16|227.14|225.64|225.47|223.97|747
1619267100000|2021-04-24 12:25:00|226.64|225.14|228.24|226.74|228.3|226.8|226.19|224.69|772
1619267400000|2021-04-24 12:30:00|228.25|226.75|228.63|227.13|228.63|227.13|227.43|225.93|769
1619267700000|2021-04-24 12:35:00|228.65|227.15|228.57|227.07|228.84|227.34|228.26|226.76|745
1619268000000|2021-04-24 12:40:00|228.58|227.08|229.67|228.17|230.06|228.56|228.42|226.92|741
1619268300000|2021-04-24 12:45:00|229.68|228.18|230|228.5|230.14|228.64|229.33|227.83|743
1619268600000|2021-04-24 12:50:00|229.99|228.49|229.12|227.62|230|228.5|228.7|227.2|693
1619268900000|2021-04-24 12:55:00|229.11|227.61|228.44|226.94|229.41|227.91|228.28|226.78|660
1619269200000|2021-04-24 13:00:00|228.45|226.95|227.94|226.44|228.53|227.03|227.33|225.83|707
1619269500000|2021-04-24 13:05:00|227.93|226.43|227.77|226.27|228.45|226.95|227.18|225.68|719
1619269800000|2021-04-24 13:10:00|227.78|226.28|227.38|225.88|228.1|226.6|227.06|225.56|582
1619270100000|2021-04-24 13:15:00|227.37|225.87|228.57|227.07|228.57|227.07|227.36|225.86|472
1619270400000|2021-04-24 13:20:00|228.58|227.08|229.67|228.17|229.76|228.26|228.36|226.86|677
1619270700000|2021-04-24 13:25:00|229.66|228.16|228.95|227.45|229.68|228.18|228.7|227.2|563
1619271000000|2021-04-24 13:30:00|228.94|227.44|229.29|227.79|229.31|227.81|228.27|226.77|573
1619271300000|2021-04-24 13:35:00|229.28|227.78|229|227.5|229.85|228.35|228.99|227.49|590
1619271600000|2021-04-24 13:40:00|228.98|227.48|229.18|227.68|229.47|227.97|228.48|226.98|557
1619271900000|2021-04-24 13:45:00|229.19|227.69|228.93|227.43|229.19|227.69|228.18|226.68|580
1619272200000|2021-04-24 13:50:00|229.04|227.54|229.45|227.95|229.49|227.99|228.7|227.2|588
1619272500000|2021-04-24 13:55:00|229.55|228.05|228.82|227.32|230.11|228.61|228.79|227.29|523
1619272800000|2021-04-24 14:00:00|228.83|227.33|226.52|225.02|228.88|227.38|226.22|224.72|672
1619273100000|2021-04-24 14:05:00|226.53|225.03|226.29|224.79|226.82|225.32|225.65|224.15|726
1619273400000|2021-04-24 14:10:00|226.28|224.78|225.34|223.84|226.72|225.22|225.08|223.58|584
1619273700000|2021-04-24 14:15:00|225.35|223.85|225.37|223.87|226.37|224.87|225.14|223.64|632
1619274000000|2021-04-24 14:20:00|225.42|223.92|226.03|224.53|227.17|225.67|225.42|223.92|687
1619274300000|2021-04-24 14:25:00|226.07|224.57|226.38|224.88|226.9|225.4|225.47|223.97|683
1619274600000|2021-04-24 14:30:00|226.36|224.86|228.74|227.24|228.81|227.31|226.26|224.76|621
1619274900000|2021-04-24 14:35:00|228.73|227.23|227.33|225.83|228.83|227.33|227.21|225.71|585
1619275200000|2021-04-24 14:40:00|227.32|225.82|227.53|226.03|227.57|226.07|226.09|224.59|648
1619275500000|2021-04-24 14:45:00|227.51|226.01|228.21|226.71|228.71|227.21|227.51|226.01|718
1619275800000|2021-04-24 14:50:00|228.22|226.72|226.76|225.26|228.49|226.99|226.56|225.06|643
1619276100000|2021-04-24 14:55:00|226.77|225.27|226.83|225.33|227.77|226.27|226.29|224.79|627
1619276400000|2021-04-24 15:00:00|226.84|225.34|225.72|224.22|226.84|225.34|225.12|223.62|795
1619276700000|2021-04-24 15:05:00|225.76|224.26|224.21|222.71|225.86|224.36|223.77|222.27|819
1619277000000|2021-04-24 15:10:00|224.19|222.69|224.43|222.93|225.1|223.6|223.97|222.47|789
1619277300000|2021-04-24 15:15:00|224.38|222.88|225.78|224.28|226.35|224.85|224.19|222.69|681
1619277600000|2021-04-24 15:20:00|225.72|224.22|226.86|225.36|226.97|225.47|224.98|223.48|644
1619277900000|2021-04-24 15:25:00|226.88|225.38|228.53|227.03|228.53|227.03|226.77|225.27|596
1619278200000|2021-04-24 15:30:00|228.52|227.02|230.39|228.89|231.03|229.53|228.52|227.02|863
1619278500000|2021-04-24 15:35:00|230.4|228.9|230.74|229.24|231.42|229.92|230.09|228.59|757
1619278800000|2021-04-24 15:40:00|230.71|229.21|231.14|229.64|231.3|229.8|230.38|228.88|755
1619279100000|2021-04-24 15:45:00|231.16|229.66|232.65|231.15|232.72|231.22|230.57|229.07|695
1619279400000|2021-04-24 15:50:00|232.66|231.16|233.02|231.52|233.25|231.75|232.02|230.52|723
1619279700000|2021-04-24 15:55:00|233.05|231.55|232.27|230.77|233.05|231.55|232.26|230.76|724
1619280000000|2021-04-24 16:00:00|232.26|230.76|231.99|230.49|233.08|231.58|231.27|229.77|850
1619280300000|2021-04-24 16:05:00|231.98|230.48|231.51|230.01|232.18|230.68|231.02|229.52|703
1619280600000|2021-04-24 16:10:00|231.5|230|229.86|228.36|231.55|230.05|229.86|228.36|734
1619280900000|2021-04-24 16:15:00|229.87|228.37|231.16|229.66|231.34|229.84|229.85|228.35|664
1619281200000|2021-04-24 16:20:00|231.15|229.65|230.95|229.45|231.28|229.78|230.62|229.12|611
1619281500000|2021-04-24 16:25:00|230.94|229.44|230.36|228.86|230.94|229.44|229.91|228.41|556
1619281800000|2021-04-24 16:30:00|230.35|228.85|230.77|229.27|231.11|229.61|230.04|228.54|703
1619282100000|2021-04-24 16:35:00|230.73|229.23|231|229.5|231.03|229.53|230.4|228.9|643
1619282400000|2021-04-24 16:40:00|230.99|229.49|230.85|229.35|231.1|229.6|230.47|228.97|621
1619282700000|2021-04-24 16:45:00|230.82|229.32|229.75|228.25|230.9|229.4|229.71|228.21|618
1619283000000|2021-04-24 16:50:00|229.74|228.24|229.58|228.08|230.14|228.64|229.14|227.64|602
1619283300000|2021-04-24 16:55:00|229.59|228.09|228.48|226.98|229.85|228.35|228.46|226.96|579
1619283600000|2021-04-24 17:00:00|228.49|226.99|229.01|227.51|229.04|227.54|227.99|226.49|545
1619283900000|2021-04-24 17:05:00|229.02|227.52|226.77|225.27|229.02|227.52|226.66|225.16|641
1619284200000|2021-04-24 17:10:00|226.78|225.28|225.65|224.15|226.78|225.28|225.31|223.81|635
1619284500000|2021-04-24 17:15:00|225.66|224.16|225.91|224.41|226.16|224.66|225.19|223.69|725
1619284800000|2021-04-24 17:20:00|225.95|224.45|225.98|224.48|226.45|224.95|225.35|223.85|643
1619285100000|2021-04-24 17:25:00|225.99|224.49|226.29|224.79|226.29|224.79|225.68|224.18|398
1619285400000|2021-04-24 17:30:00|226.28|224.78|225.83|224.33|226.31|224.81|225.53|224.03|397
1619285700000|2021-04-24 17:35:00|225.84|224.34|227.6|226.1|227.89|226.39|225.01|223.51|699
1619286000000|2021-04-24 17:40:00|227.61|226.11|227.18|225.68|227.94|226.44|227.15|225.65|691
1619286300000|2021-04-24 17:45:00|227.2|225.7|227.92|226.42|228.17|226.67|227.1|225.6|620
1619286600000|2021-04-24 17:50:00|227.97|226.47|228.94|227.44|229.11|227.61|227.55|226.05|635
1619286900000|2021-04-24 17:55:00|228.95|227.45|229.06|227.56|229.36|227.86|228.68|227.18|576
1619287200000|2021-04-24 18:00:00|229.05|227.55|229.27|227.77|229.33|227.83|228.07|226.57|650
1619287500000|2021-04-24 18:05:00|229.26|227.76|228.5|227|229.57|228.07|228.07|226.57|582
1619287800000|2021-04-24 18:10:00|228.47|226.97|229.23|227.73|229.24|227.74|227.78|226.28|600
1619288100000|2021-04-24 18:15:00|229.2|227.7|231.43|229.93|231.52|230.02|229.04|227.54|706
1619288400000|2021-04-24 18:20:00|231.35|229.85|232.26|230.76|232.53|231.03|231.21|229.71|828
1619288700000|2021-04-24 18:25:00|232.3|230.8|231.72|230.22|232.3|230.8|231.35|229.85|739
1619289000000|2021-04-24 18:30:00|231.69|230.19|231.47|229.97|232.13|230.63|231.07|229.57|473
1619289300000|2021-04-24 18:35:00|231.46|229.96|230.96|229.46|231.46|229.96|230.53|229.03|482
1619289600000|2021-04-24 18:40:00|230.97|229.47|231.14|229.64|231.24|229.74|230.8|229.3|417
1619289900000|2021-04-24 18:45:00|231.15|229.65|230.5|229|231.15|229.65|229.66|228.16|536
1619290200000|2021-04-24 18:50:00|230.51|229.01|231.01|229.51|231.1|229.6|230.47|228.97|508
1619290500000|2021-04-24 18:55:00|231.02|229.52|229.77|228.27|231.03|229.53|229.73|228.23|474
1619290800000|2021-04-24 19:00:00|229.78|228.28|230.59|229.09|230.75|229.25|229.74|228.24|588
1619291100000|2021-04-24 19:05:00|230.58|229.08|231.34|229.84|231.5|230|230.58|229.08|519
1619291400000|2021-04-24 19:10:00|231.33|229.83|231.23|229.73|231.4|229.9|231.02|229.52|452
1619291700000|2021-04-24 19:15:00|231.25|229.75|232.58|231.08|232.79|231.29|231.21|229.71|623
1619292000000|2021-04-24 19:20:00|232.57|231.07|232.17|230.67|232.62|231.12|232.02|230.52|493
1619292300000|2021-04-24 19:25:00|232.19|230.69|231.94|230.44|232.2|230.7|231.61|230.11|385
1619292600000|2021-04-24 19:30:00|231.93|230.43|231.16|229.66|232.18|230.68|231.09|229.59|391
1619292900000|2021-04-24 19:35:00|231.15|229.65|232.01|230.51|232.26|230.76|231|229.5|431
1619293200000|2021-04-24 19:40:00|232.02|230.52|231.07|229.57|232.22|230.72|231.06|229.56|505
1619293500000|2021-04-24 19:45:00|231.06|229.56|230.32|228.82|231.52|230.02|230.13|228.63|546
1619293800000|2021-04-24 19:50:00|230.31|228.81|230.17|228.67|230.66|229.16|229.9|228.4|427
1619294100000|2021-04-24 19:55:00|230.16|228.66|230.27|228.77|230.37|228.87|229.9|228.4|530
1619294400000|2021-04-24 20:00:00|230.26|228.76|229.91|228.41|231.01|229.51|229.75|228.25|614
1619294700000|2021-04-24 20:05:00|229.92|228.42|229.85|228.35|230.59|229.09|229.7|228.2|588
1619295000000|2021-04-24 20:10:00|229.83|228.33|228.7|227.2|229.89|228.39|228.63|227.13|590
1619295300000|2021-04-24 20:15:00|228.71|227.21|229.95|228.45|229.95|228.45|228.64|227.14|553
1619295600000|2021-04-24 20:20:00|229.96|228.46|230.34|228.84|230.59|229.09|229.86|228.36|511
1619295900000|2021-04-24 20:25:00|230.33|228.83|230.8|229.3|230.85|229.35|230.33|228.83|381
1619296200000|2021-04-24 20:30:00|230.79|229.29|231.63|230.13|231.69|230.19|230.57|229.07|510
1619296500000|2021-04-24 20:35:00|231.64|230.14|231.91|230.41|232.29|230.79|231.6|230.1|589
1619296800000|2021-04-24 20:40:00|231.95|230.45|230.64|229.14|232.19|230.69|230.63|229.13|494
1619297100000|2021-04-24 20:45:00|230.65|229.15|232.65|231.15|232.73|231.23|230.65|229.15|546
1619297400000|2021-04-24 20:50:00|232.69|231.19|231.77|230.27|232.88|231.38|231.5|230|508
1619297700000|2021-04-24 20:55:00|231.76|230.26|232.33|230.83|232.47|230.97|231.64|230.14|481
1619298000000|2021-04-24 21:00:00|232.34|230.84|231.86|230.36|232.49|230.99|231.47|229.97|436
1619298300000|2021-04-24 21:05:00|231.85|230.35|231.46|229.96|231.9|230.4|231.17|229.67|467
1619298600000|2021-04-24 21:10:00|231.47|229.97|230.94|229.44|231.51|230.01|230.54|229.04|490
1619298900000|2021-04-24 21:15:00|230.95|229.45|231.08|229.58|231.15|229.65|230.34|228.84|335
1619299200000|2021-04-24 21:20:00|231.09|229.59|231.33|229.83|231.39|229.89|231.01|229.51|360
1619299500000|2021-04-24 21:25:00|231.32|229.82|232.45|230.95|232.47|230.97|231.31|229.81|357
1619299800000|2021-04-24 21:30:00|232.44|230.94|231.64|230.14|232.56|231.06|231.64|230.14|253
1619300100000|2021-04-24 21:35:00|231.65|230.15|231.25|229.75|231.65|230.15|231.25|229.75|135
1619300400000|2021-04-24 21:40:00|231.24|229.74|232.33|230.83|232.42|230.92|231.19|229.69|294
1619300700000|2021-04-24 21:45:00|232.34|230.84|231.27|229.77|232.35|230.85|230.49|228.99|465
1619301000000|2021-04-24 21:50:00|231.29|229.79|232.4|230.9|232.92|231.42|231.27|229.77|481
1619301300000|2021-04-24 21:55:00|232.42|230.92|231.84|230.34|232.63|231.13|231.01|229.51|392
1619301600000|2021-04-24 22:00:00|231.83|230.33|232.16|230.66|232.83|231.33|231.83|230.33|550
1619301900000|2021-04-24 22:05:00|232.14|230.64|230.45|228.95|232.57|231.07|230.38|228.88|599
1619302200000|2021-04-24 22:10:00|230.46|228.96|230.69|229.19|230.96|229.46|230.09|228.59|617
1619302500000|2021-04-24 22:15:00|230.71|229.21|229.64|228.14|231.12|229.62|229.6|228.1|589
1619302800000|2021-04-24 22:20:00|229.63|228.13|228.38|226.88|229.9|228.4|228.29|226.79|610
1619303100000|2021-04-24 22:25:00|228.39|226.89|228.36|226.86|229|227.5|228.17|226.67|583
1619303400000|2021-04-24 22:30:00|228.34|226.84|229.2|227.7|229.34|227.84|228.3|226.8|596
1619303700000|2021-04-24 22:35:00|229.21|227.71|230.12|228.62|230.31|228.81|229.21|227.71|494
1619304000000|2021-04-24 22:40:00|230.09|228.59|229.78|228.28|230.48|228.98|229.4|227.9|654
1619304300000|2021-04-24 22:45:00|229.79|228.29|230.73|229.23|230.82|229.32|229.71|228.21|494
1619304600000|2021-04-24 22:50:00|230.8|229.3|230.49|228.99|231.18|229.68|230.4|228.9|491
1619304900000|2021-04-24 22:55:00|230.5|229|227.8|226.3|230.66|229.16|227.42|225.92|768
1619305200000|2021-04-24 23:00:00|227.72|226.22|228.41|226.91|228.53|227.03|227.43|225.93|684
1619305500000|2021-04-24 23:05:00|228.4|226.9|228.55|227.05|229.16|227.66|228.12|226.62|443
1619305800000|2021-04-24 23:10:00|228.53|227.03|228.14|226.64|229.36|227.86|228.1|226.6|584
1619306100000|2021-04-24 23:15:00|228.13|226.63|228.21|226.71|228.79|227.29|227.72|226.22|589
1619306400000|2021-04-24 23:20:00|228.2|226.7|229.14|227.64|229.37|227.87|228.18|226.68|521
1619306700000|2021-04-24 23:25:00|229.21|227.71|228.87|227.37|229.71|228.21|228.66|227.16|500
1619307000000|2021-04-24 23:30:00|228.95|227.45|229.42|227.92|229.88|228.38|228.9|227.4|586
1619307300000|2021-04-24 23:35:00|229.41|227.91|229.02|227.52|229.58|228.08|228.66|227.16|488
1619307600000|2021-04-24 23:40:00|229.04|227.54|227.54|226.04|229.04|227.54|227.54|226.04|525
1619307900000|2021-04-24 23:45:00|227.53|226.03|226.23|224.73|227.53|226.03|226.14|224.64|733
1619308200000|2021-04-24 23:50:00|226.24|224.74|225.6|224.1|226.67|225.17|225.2|223.7|670
1619308500000|2021-04-24 23:55:00|225.61|224.11|225.86|224.36|226.23|224.73|225.08|223.58|672
1619308800000|2021-04-25 00:00:00|225.84|224.34|226.73|225.23|227.01|225.51|224.09|222.59|783
1619309100000|2021-04-25 00:05:00|226.78|225.28|227.12|225.62|227.44|225.94|225.75|224.25|775
1619309400000|2021-04-25 00:10:00|227.13|225.63|227.78|226.28|227.81|226.31|226.4|224.9|654
1619309700000|2021-04-25 00:15:00|227.77|226.27|228.42|226.92|229.19|227.69|227.75|226.25|638
1619310000000|2021-04-25 00:20:00|228.4|226.9|229.24|227.74|229.27|227.77|228.35|226.85|631
1619310300000|2021-04-25 00:25:00|229.23|227.73|227.35|225.85|229.23|227.73|227.27|225.77|636
1619310600000|2021-04-25 00:30:00|227.34|225.84|225.71|224.21|227.35|225.85|225.71|224.21|627
1619310900000|2021-04-25 00:35:00|225.7|224.2|225.44|223.94|226.41|224.91|225.36|223.86|646
1619311200000|2021-04-25 00:40:00|225.42|223.92|226.24|224.74|226.24|224.74|225.36|223.86|588
1619311500000|2021-04-25 00:45:00|226.25|224.75|226.7|225.2|227.94|226.44|226.25|224.75|655
1619311800000|2021-04-25 00:50:00|226.71|225.21|225.31|223.81|226.84|225.34|225.15|223.65|669
1619312100000|2021-04-25 00:55:00|225.3|223.8|226.28|224.78|226.55|225.05|225.29|223.79|766
1619312400000|2021-04-25 01:00:00|226.29|224.79|227.5|226|227.5|226|226.29|224.79|510
1619312700000|2021-04-25 01:05:00|227.49|225.99|227.06|225.56|227.55|226.05|226.3|224.8|581
1619313000000|2021-04-25 01:10:00|227.07|225.57|227.01|225.51|227.42|225.92|226.63|225.13|617
1619313300000|2021-04-25 01:15:00|227|225.5|228.86|227.36|228.92|227.42|226.86|225.36|634
1619313600000|2021-04-25 01:20:00|228.88|227.38|229.05|227.55|229.45|227.95|228.76|227.26|583
1619313900000|2021-04-25 01:25:00|229.04|227.54|229.51|228.01|229.68|228.18|228.77|227.27|649
1619314200000|2021-04-25 01:30:00|229.55|228.05|229.24|227.74|229.92|228.42|229.15|227.65|615
1619314500000|2021-04-25 01:35:00|229.23|227.73|228.93|227.43|229.6|228.1|228.84|227.34|609
1619314800000|2021-04-25 01:40:00|228.92|227.42|229.23|227.73|229.36|227.86|228.82|227.32|514
1619315100000|2021-04-25 01:45:00|229.24|227.74|228.77|227.27|229.32|227.82|228.65|227.15|474
1619315400000|2021-04-25 01:50:00|228.76|227.26|229.59|228.09|229.6|228.1|228.68|227.18|466
1619315700000|2021-04-25 01:55:00|229.6|228.1|228.63|227.13|229.88|228.38|228.63|227.13|500
1619316000000|2021-04-25 02:00:00|228.64|227.14|229.54|228.04|229.71|228.21|228.61|227.11|565
1619316300000|2021-04-25 02:05:00|229.53|228.03|229.44|227.94|229.67|228.17|229.16|227.66|567
1619316600000|2021-04-25 02:10:00|229.45|227.95|229.76|228.26|229.9|228.4|229.26|227.76|567
1619316900000|2021-04-25 02:15:00|229.75|228.25|230.95|229.45|230.99|229.49|229.74|228.24|574
1619317200000|2021-04-25 02:20:00|230.96|229.46|231.15|229.65|231.15|229.65|230.28|228.78|570
1619317500000|2021-04-25 02:25:00|231.14|229.64|230.49|228.99|231.3|229.8|230.46|228.96|627
1619317800000|2021-04-25 02:30:00|230.51|229.01|230.78|229.28|230.79|229.29|230.08|228.58|394
1619318100000|2021-04-25 02:35:00|230.79|229.29|230.22|228.72|230.9|229.4|229.76|228.26|477
1619318400000|2021-04-25 02:40:00|230.21|228.71|231.51|230.01|232.39|230.89|230.08|228.58|447
1619318700000|2021-04-25 02:45:00|231.5|230|230.58|229.08|231.83|230.33|230.41|228.91|571
1619319000000|2021-04-25 02:50:00|230.59|229.09|231.04|229.54|231.21|229.71|230.52|229.02|398
1619319300000|2021-04-25 02:55:00|231.03|229.53|231.01|229.51|231.54|230.04|230.97|229.47|422
1619319600000|2021-04-25 03:00:00|231.02|229.52|230.52|229.02|231.36|229.86|230.48|228.98|499
1619319900000|2021-04-25 03:05:00|230.53|229.03|230.45|228.95|230.83|229.33|230.22|228.72|452
1619320200000|2021-04-25 03:10:00|230.46|228.96|230.06|228.56|230.51|229.01|229.88|228.38|434
1619320500000|2021-04-25 03:15:00|230.04|228.54|227.94|226.44|230.13|228.63|227.88|226.38|760
1619320800000|2021-04-25 03:20:00|227.95|226.45|227.08|225.58|228.14|226.64|226.93|225.43|647
1619321100000|2021-04-25 03:25:00|227.09|225.59|227.61|226.11|227.75|226.25|226.86|225.36|597
1619321400000|2021-04-25 03:30:00|227.62|226.12|228|226.5|228.65|227.15|227.61|226.11|569
1619321700000|2021-04-25 03:35:00|227.99|226.49|226.92|225.42|228.07|226.57|226.92|225.42|618
1619322000000|2021-04-25 03:40:00|226.93|225.43|226.36|224.86|227.21|225.71|226.09|224.59|615
1619322300000|2021-04-25 03:45:00|226.37|224.87|225.01|223.51|226.64|225.14|225.01|223.51|730
1619322600000|2021-04-25 03:50:00|225|223.5|225.43|223.93|226.26|224.76|225|223.5|701
1619322900000|2021-04-25 03:55:00|225.44|223.94|225.16|223.66|225.58|224.08|225.09|223.59|530
1619323200000|2021-04-25 04:00:00|225.15|223.65|226.01|224.51|226.11|224.61|225.05|223.55|411
1619323500000|2021-04-25 04:05:00|226.02|224.52|225.99|224.49|226.73|225.23|225.86|224.36|365
1619323800000|2021-04-25 04:10:00|225.98|224.48|226.22|224.72|226.46|224.96|225.81|224.31|299
1619324100000|2021-04-25 04:15:00|226.23|224.73|225.73|224.23|226.23|224.73|225.32|223.82|391
1619324400000|2021-04-25 04:20:00|225.75|224.25|226.6|225.1|226.63|225.13|225.7|224.2|290
1619324700000|2021-04-25 04:25:00|226.59|225.09|226.88|225.38|227.07|225.57|226.53|225.03|292
1619325000000|2021-04-25 04:30:00|226.87|225.37|225.86|224.36|226.88|225.38|225.51|224.01|346
1619325300000|2021-04-25 04:35:00|225.84|224.34|225.24|223.74|225.87|224.37|224.91|223.41|383
1619325600000|2021-04-25 04:40:00|225.23|223.73|225.05|223.55|225.31|223.81|224.43|222.93|569
1619325900000|2021-04-25 04:45:00|225.04|223.54|226.06|224.56|226.24|224.74|224.58|223.08|556
1619326200000|2021-04-25 04:50:00|226.07|224.57|225.79|224.29|226.07|224.57|225.38|223.88|411
1619326500000|2021-04-25 04:55:00|225.8|224.3|225.96|224.46|225.96|224.46|225.48|223.98|339
1619326800000|2021-04-25 05:00:00|225.97|224.47|226.57|225.07|226.6|225.1|225.84|224.34|338
1619327100000|2021-04-25 05:05:00|226.56|225.06|226.31|224.81|226.61|225.11|226.24|224.74|376
1619327400000|2021-04-25 05:10:00|226.3|224.8|225.92|224.42|226.36|224.86|225.48|223.98|299
1619327700000|2021-04-25 05:15:00|225.93|224.43|226.49|224.99|226.51|225.01|225.68|224.18|348
1619328000000|2021-04-25 05:20:00|226.48|224.98|227.37|225.87|227.72|226.22|226.48|224.98|426
1619328300000|2021-04-25 05:25:00|227.38|225.88|227.4|225.9|227.52|226.02|227.02|225.52|368
1619328600000|2021-04-25 05:30:00|227.39|225.89|227.25|225.75|227.41|225.91|227.03|225.53|361
1619328900000|2021-04-25 05:35:00|227.26|225.76|227.3|225.8|227.56|226.06|227.05|225.55|347
1619329200000|2021-04-25 05:40:00|227.29|225.79|227.2|225.7|227.45|225.95|227.11|225.61|319
1619329500000|2021-04-25 05:45:00|227.21|225.71|227.57|226.07|227.57|226.07|227.02|225.52|275
1619329800000|2021-04-25 05:50:00|227.56|226.06|227.64|226.14|227.81|226.31|227.35|225.85|332
1619330100000|2021-04-25 05:55:00|227.65|226.15|227.71|226.21|227.73|226.23|227.41|225.91|290
1619330400000|2021-04-25 06:00:00|227.68|226.18|228.18|226.68|228.25|226.75|227.65|226.15|426
1619330700000|2021-04-25 06:05:00|228.19|226.69|228.49|226.99|228.51|227.01|228.14|226.64|321
1619331000000|2021-04-25 06:10:00|228.5|227|228.5|227|228.53|227.03|228.22|226.72|272
1619331300000|2021-04-25 06:15:00|228.49|226.99|228.27|226.77|228.71|227.21|228.18|226.68|319
1619331600000|2021-04-25 06:20:00|228.28|226.78|227.25|225.75|228.31|226.81|227.1|225.6|468
1619331900000|2021-04-25 06:25:00|227.22|225.72|227.23|225.73|227.35|225.85|226.82|225.32|376
1619332200000|2021-04-25 06:30:00|227.24|225.74|227.45|225.95|227.51|226.01|227.2|225.7|295
1619332500000|2021-04-25 06:35:00|227.44|225.94|226.3|224.8|227.45|225.95|226.29|224.79|364
1619332800000|2021-04-25 06:40:00|226.29|224.79|226.73|225.23|227.23|225.73|226.19|224.69|444
1619333100000|2021-04-25 06:45:00|226.72|225.22|226.46|224.96|226.94|225.44|226.45|224.95|323
1619333400000|2021-04-25 06:50:00|226.47|224.97|225.5|224|226.52|225.02|225.47|223.97|354
1619333700000|2021-04-25 06:55:00|225.52|224.02|225.45|223.95|225.73|224.23|225.32|223.82|353
1619334000000|2021-04-25 07:00:00|225.44|223.94|225.07|223.57|225.88|224.38|225.05|223.55|435
1619334300000|2021-04-25 07:05:00|225.08|223.58|225.22|223.72|225.36|223.86|224.97|223.47|407
1619334600000|2021-04-25 07:10:00|225.23|223.73|224.64|223.14|226|224.5|224.52|223.02|503
1619334900000|2021-04-25 07:15:00|224.63|223.13|225.14|223.64|226.1|224.6|224.63|223.13|435
1619335200000|2021-04-25 07:20:00|225.13|223.63|222.66|221.16|225.23|223.73|221.95|220.45|729
1619335500000|2021-04-25 07:25:00|222.68|221.18|222.86|221.36|223.13|221.63|222.35|220.85|538
1619335800000|2021-04-25 07:30:00|222.88|221.38|223.96|222.46|223.99|222.49|222.86|221.36|362
1619336100000|2021-04-25 07:35:00|223.97|222.47|223.91|222.41|223.97|222.47|223.4|221.9|396
1619336400000|2021-04-25 07:40:00|223.92|222.42|224.02|222.52|224.08|222.58|223.61|222.11|370
1619336700000|2021-04-25 07:45:00|224.04|222.54|224.54|223.04|224.87|223.37|223.99|222.49|375
1619337000000|2021-04-25 07:50:00|224.59|223.09|224.27|222.77|224.94|223.44|224.02|222.52|428
1619337300000|2021-04-25 07:55:00|224.28|222.78|224.54|223.04|224.55|223.05|223.97|222.47|363
1619337600000|2021-04-25 08:00:00|224.55|223.05|224.3|222.8|224.95|223.45|224.3|222.8|367
1619337900000|2021-04-25 08:05:00|224.31|222.81|223.52|222.02|224.48|222.98|223.39|221.89|300
1619338200000|2021-04-25 08:10:00|223.53|222.03|224.04|222.54|224.06|222.56|223.27|221.77|356
1619338500000|2021-04-25 08:15:00|224.05|222.55|224.98|223.48|225.19|223.69|223.88|222.38|369
1619338800000|2021-04-25 08:20:00|224.99|223.49|225.39|223.89|225.4|223.9|224.98|223.48|332
1619339100000|2021-04-25 08:25:00|225.41|223.91|224.99|223.49|225.54|224.04|224.98|223.48|299
1619339400000|2021-04-25 08:30:00|224.98|223.48|225.04|223.54|225.19|223.69|224.95|223.45|197
1619339700000|2021-04-25 08:35:00|225.05|223.55|224.9|223.4|225.21|223.71|224.9|223.4|258
1619340000000|2021-04-25 08:40:00|224.91|223.41|225.41|223.91|225.47|223.97|224.86|223.36|237
1619340300000|2021-04-25 08:45:00|225.43|223.93|228.29|226.79|228.34|226.84|225.3|223.8|676
1619340600000|2021-04-25 08:50:00|228.3|226.8|228.31|226.81|228.76|227.26|228.22|226.72|696
1619340900000|2021-04-25 08:55:00|228.3|226.8|226.96|225.46|228.5|227|226.91|225.41|590
1619341200000|2021-04-25 09:00:00|226.95|225.45|226.65|225.15|227.7|226.2|226.38|224.88|607
1619341500000|2021-04-25 09:05:00|226.63|225.13|227.33|225.83|227.43|225.93|226.63|225.13|444
1619341800000|2021-04-25 09:10:00|227.29|225.79|226.43|224.93|227.31|225.81|226.38|224.88|482
1619342100000|2021-04-25 09:15:00|226.44|224.94|225.66|224.16|226.47|224.97|225.58|224.08|585
1619342400000|2021-04-25 09:20:00|225.65|224.15|224.55|223.05|225.75|224.25|224.27|222.77|521
1619342700000|2021-04-25 09:25:00|224.56|223.06|223.35|221.85|224.85|223.35|223.13|221.63|659
1619343000000|2021-04-25 09:30:00|223.34|221.84|224.44|222.94|224.5|223|223.3|221.8|598
1619343300000|2021-04-25 09:35:00|224.42|222.92|222.77|221.27|224.66|223.16|222.6|221.1|578
1619343600000|2021-04-25 09:40:00|222.78|221.28|223.53|222.03|223.85|222.35|222.77|221.27|518
1619343900000|2021-04-25 09:45:00|223.49|221.99|225.51|224.01|225.53|224.03|223.41|221.91|481
1619344200000|2021-04-25 09:50:00|225.52|224.02|226.18|224.68|226.73|225.23|224.56|223.06|688
1619344500000|2021-04-25 09:55:00|226.2|224.7|225.86|224.36|226.57|225.07|225.72|224.22|622
1619344800000|2021-04-25 10:00:00|225.85|224.35|224.19|222.69|225.86|224.36|223.99|222.49|654
1619345100000|2021-04-25 10:05:00|224.21|222.71|228.23|226.73|228.25|226.75|224.21|222.71|705
1619345400000|2021-04-25 10:10:00|228.25|226.75|228.35|226.85|228.78|227.28|227.68|226.18|739
1619345700000|2021-04-25 10:15:00|228.34|226.84|228.19|226.69|228.57|227.07|227.77|226.27|716
1619346000000|2021-04-25 10:20:00|228.18|226.68|227.85|226.35|228.45|226.95|227.7|226.2|625
1619346300000|2021-04-25 10:25:00|227.84|226.34|227.95|226.45|227.96|226.46|227.06|225.56|499
1619346600000|2021-04-25 10:30:00|227.96|226.46|226.71|225.21|228.17|226.67|226.38|224.88|634
1619346900000|2021-04-25 10:35:00|226.7|225.2|226.39|224.89|226.93|225.43|226.14|224.64|508
1619347200000|2021-04-25 10:40:00|226.42|224.92|226.25|224.75|226.43|224.93|225.76|224.26|521
1619347500000|2021-04-25 10:45:00|226.26|224.76|225.79|224.29|226.43|224.93|225.7|224.2|480
1619347800000|2021-04-25 10:50:00|225.8|224.3|225.23|223.73|226.4|224.9|225.15|223.65|588
1619348100000|2021-04-25 10:55:00|225.25|223.75|225.81|224.31|226.05|224.55|225.21|223.71|591
1619348400000|2021-04-25 11:00:00|225.82|224.32|226.27|224.77|226.31|224.81|225.45|223.95|541
1619348700000|2021-04-25 11:05:00|226.26|224.76|226.66|225.16|226.87|225.37|226.09|224.59|438
1619349000000|2021-04-25 11:10:00|226.67|225.17|226.65|225.15|226.79|225.29|226.48|224.98|418
1619349300000|2021-04-25 11:15:00|226.61|225.11|226.83|225.33|226.96|225.46|225.83|224.33|464
1619349600000|2021-04-25 11:20:00|226.84|225.34|227.04|225.54|227.26|225.76|226.76|225.26|441
1619349900000|2021-04-25 11:25:00|227.01|225.51|227.17|225.67|227.32|225.82|226.98|225.48|372
1619350200000|2021-04-25 11:30:00|227.19|225.69|227.16|225.66|227.48|225.98|226.96|225.46|371
1619350500000|2021-04-25 11:35:00|227.15|225.65|226.9|225.4|227.24|225.74|226.66|225.16|368
1619350800000|2021-04-25 11:40:00|226.88|225.38|226.54|225.04|226.9|225.4|226.22|224.72|392
1619351100000|2021-04-25 11:45:00|226.53|225.03|227.08|225.58|227.08|225.58|226.36|224.86|464
1619351400000|2021-04-25 11:50:00|227.09|225.59|227.47|225.97|227.55|226.05|226.93|225.43|585
1619351700000|2021-04-25 11:55:00|227.45|225.95|227.94|226.44|228.44|226.94|227.37|225.87|587
1619352000000|2021-04-25 12:00:00|227.96|226.46|227.79|226.29|228.29|226.79|227.32|225.82|612
1619352300000|2021-04-25 12:05:00|227.8|226.3|228.11|226.61|228.13|226.63|227.55|226.05|469
1619352600000|2021-04-25 12:10:00|228.12|226.62|229.28|227.78|229.39|227.89|228.1|226.6|565
1619352900000|2021-04-25 12:15:00|229.29|227.79|229.25|227.75|229.69|228.19|229.24|227.74|592
1619353200000|2021-04-25 12:20:00|229.26|227.76|228.89|227.39|229.42|227.92|228.86|227.36|484
1619353500000|2021-04-25 12:25:00|228.9|227.4|229.16|227.66|229.36|227.86|228.72|227.22|537
1619353800000|2021-04-25 12:30:00|229.15|227.65|228.51|227.01|229.15|227.65|228.31|226.81|393
1619354100000|2021-04-25 12:35:00|228.48|226.98|228.32|226.82|228.54|227.04|228.17|226.67|357
1619354400000|2021-04-25 12:40:00|228.33|226.83|228.91|227.41|229.02|227.52|228.31|226.81|502
1619354700000|2021-04-25 12:45:00|228.92|227.42|229.38|227.88|229.56|228.06|228.67|227.17|574
1619355000000|2021-04-25 12:50:00|229.39|227.89|230.46|228.96|230.54|229.04|229.15|227.65|586
1619355300000|2021-04-25 12:55:00|230.44|228.94|230.79|229.29|231.66|230.16|230.34|228.84|571
1619355600000|2021-04-25 13:00:00|230.78|229.28|230.78|229.28|232.13|230.63|230.65|229.15|631
1619355900000|2021-04-25 13:05:00|230.77|229.27|230.66|229.16|230.83|229.33|230.21|228.71|523
1619356200000|2021-04-25 13:10:00|230.67|229.17|230.33|228.83|230.81|229.31|230.3|228.8|539
1619356500000|2021-04-25 13:15:00|230.37|228.87|230.65|229.15|230.67|229.17|229.77|228.27|491
1619356800000|2021-04-25 13:20:00|230.66|229.16|231.56|230.06|232.66|231.16|230.66|229.16|638
1619357100000|2021-04-25 13:25:00|231.54|230.04|230.11|228.61|231.88|230.38|229.98|228.48|619
1619357400000|2021-04-25 13:30:00|230.1|228.6|229.72|228.22|230.55|229.05|229.52|228.02|637
1619357700000|2021-04-25 13:35:00|229.73|228.23|229.67|228.17|230.06|228.56|229.46|227.96|541
1619358000000|2021-04-25 13:40:00|229.68|228.18|229.57|228.07|229.79|228.29|229.1|227.6|430
1619358300000|2021-04-25 13:45:00|229.58|228.08|229.71|228.21|230|228.5|229.58|228.08|461
1619358600000|2021-04-25 13:50:00|229.72|228.22|229.91|228.41|230|228.5|229.4|227.9|490
1619358900000|2021-04-25 13:55:00|229.9|228.4|230.06|228.56|230.19|228.69|229.77|228.27|463
1619359200000|2021-04-25 14:00:00|230.03|228.53|229.06|227.56|230.12|228.62|229.02|227.52|498
1619359500000|2021-04-25 14:05:00|229.05|227.55|229.71|228.21|229.71|228.21|229.05|227.55|430
1619359800000|2021-04-25 14:10:00|229.69|228.19|229.35|227.85|229.72|228.22|229.17|227.67|503
1619360100000|2021-04-25 14:15:00|229.34|227.84|229.6|228.1|229.62|228.12|229.19|227.69|341
1619360400000|2021-04-25 14:20:00|229.59|228.09|230.83|229.33|230.86|229.36|229.54|228.04|453
1619360700000|2021-04-25 14:25:00|230.82|229.32|231.24|229.74|231.27|229.77|230.26|228.76|508
1619361000000|2021-04-25 14:30:00|231.37|229.87|232.23|230.73|232.89|231.39|231.31|229.81|605
1619361300000|2021-04-25 14:35:00|232.25|230.75|233.6|232.1|233.8|232.3|231.88|230.38|682
1619361600000|2021-04-25 14:40:00|233.61|232.11|234.64|233.14|235.15|233.65|233.39|231.89|705
1619361900000|2021-04-25 14:45:00|234.63|233.13|234.67|233.17|235.25|233.75|234.04|232.54|551
1619362200000|2021-04-25 14:50:00|234.68|233.18|233.48|231.98|234.74|233.24|233.33|231.83|514
1619362500000|2021-04-25 14:55:00|233.47|231.97|234.19|232.69|234.24|232.74|233.47|231.97|509
1619362800000|2021-04-25 15:00:00|234.2|232.7|233.42|231.92|234.43|232.93|233.21|231.71|588
1619363100000|2021-04-25 15:05:00|233.41|231.91|234.61|233.11|234.71|233.21|233.23|231.73|549
1619363400000|2021-04-25 15:10:00|234.62|233.12|234.42|232.92|234.64|233.14|234.27|232.77|498
1619363700000|2021-04-25 15:15:00|234.41|232.91|235.95|234.45|235.95|234.45|234.4|232.9|521
1619364000000|2021-04-25 15:20:00|235.94|234.44|234.81|233.31|236.55|235.05|234.43|232.93|640
1619364300000|2021-04-25 15:25:00|234.82|233.32|234.23|232.73|234.97|233.47|234.18|232.68|539
1619364600000|2021-04-25 15:30:00|234.22|232.72|233.87|232.37|234.24|232.74|233.43|231.93|525
1619364900000|2021-04-25 15:35:00|233.88|232.38|234.49|232.99|234.93|233.43|233.82|232.32|580
1619365200000|2021-04-25 15:40:00|234.51|233.01|234.95|233.45|235.31|233.81|234.51|233.01|548
1619365500000|2021-04-25 15:45:00|234.94|233.44|234.43|232.93|235.21|233.71|234.43|232.93|572
1619365800000|2021-04-25 15:50:00|234.44|232.94|234.98|233.48|235|233.5|234.43|232.93|476
1619366100000|2021-04-25 15:55:00|234.99|233.49|235.25|233.75|235.27|233.77|234.42|232.92|602
1619366400000|2021-04-25 16:00:00|235.26|233.76|233.8|232.3|236.48|234.98|233.78|232.28|721
1619366700000|2021-04-25 16:05:00|233.78|232.28|232.33|230.83|233.91|232.41|232.15|230.65|655
1619367000000|2021-04-25 16:10:00|232.3|230.8|233.58|232.08|233.69|232.19|232.23|230.73|633
1619367300000|2021-04-25 16:15:00|233.64|232.14|233.35|231.85|233.71|232.21|233.01|231.51|499
1619367600000|2021-04-25 16:20:00|233.36|231.86|234.54|233.04|234.68|233.18|233.04|231.54|517
1619367900000|2021-04-25 16:25:00|234.55|233.05|234.57|233.07|234.86|233.36|234.29|232.79|533
1619368200000|2021-04-25 16:30:00|234.56|233.06|234.35|232.85|235.04|233.54|234.35|232.85|536
1619368500000|2021-04-25 16:35:00|234.34|232.84|233.31|231.81|234.51|233.01|233.02|231.52|602
1619368800000|2021-04-25 16:40:00|233.29|231.79|233.33|231.83|233.59|232.09|232.93|231.43|443
1619369100000|2021-04-25 16:45:00|233.34|231.84|233.07|231.57|233.41|231.91|232.84|231.34|490
1619369400000|2021-04-25 16:50:00|233.06|231.56|233.32|231.82|233.4|231.9|232.88|231.38|424
1619369700000|2021-04-25 16:55:00|233.31|231.81|234.07|232.57|234.19|232.69|233.07|231.57|435
1619370000000|2021-04-25 17:00:00|234.08|232.58|232.78|231.28|234.19|232.69|232.78|231.28|520
1619370300000|2021-04-25 17:05:00|232.8|231.3|232.51|231.01|233.61|232.11|232.48|230.98|499
1619370600000|2021-04-25 17:10:00|232.52|231.02|231.69|230.19|232.8|231.3|231.67|230.17|582
1619370900000|2021-04-25 17:15:00|231.7|230.2|231.67|230.17|232.58|231.08|231.59|230.09|562
1619371200000|2021-04-25 17:20:00|231.68|230.18|230.66|229.16|231.76|230.26|230.26|228.76|675
1619371500000|2021-04-25 17:25:00|230.67|229.17|230.84|229.34|231.04|229.54|230.65|229.15|542
1619371800000|2021-04-25 17:30:00|230.85|229.35|231.12|229.62|231.3|229.8|230.85|229.35|432
1619372100000|2021-04-25 17:35:00|231.13|229.63|231.8|230.3|231.93|230.43|230.99|229.49|390
1619372400000|2021-04-25 17:40:00|231.79|230.29|230.65|229.15|231.82|230.32|230.61|229.11|492
1619372700000|2021-04-25 17:45:00|230.64|229.14|230.87|229.37|231.14|229.64|230.19|228.69|628
1619373000000|2021-04-25 17:50:00|230.88|229.38|230.79|229.29|231.46|229.96|230.78|229.28|474
1619373300000|2021-04-25 17:55:00|230.8|229.3|231.01|229.51|231.23|229.73|230.43|228.93|609
1619373600000|2021-04-25 18:00:00|231|229.5|230.3|228.8|231.61|230.11|230.29|228.79|490
1619373900000|2021-04-25 18:05:00|230.29|228.79|230.09|228.59|230.37|228.87|229.18|227.68|637
1619374200000|2021-04-25 18:10:00|230.1|228.6|229.66|228.16|230.1|228.6|229.39|227.89|502
1619374500000|2021-04-25 18:15:00|229.67|228.17|228.75|227.25|229.77|228.27|228.51|227.01|587
1619374800000|2021-04-25 18:20:00|228.76|227.26|228.11|226.61|228.93|227.43|228.06|226.56|515
1619375100000|2021-04-25 18:25:00|228.12|226.62|227.83|226.33|228.67|227.17|227.33|225.83|703
1619375400000|2021-04-25 18:30:00|227.81|226.31|227.49|225.99|228.36|226.86|227.49|225.99|574
1619375700000|2021-04-25 18:35:00|227.48|225.98|227.11|225.61|227.6|226.1|226.6|225.1|734
1619376000000|2021-04-25 18:40:00|227.07|225.57|227.08|225.58|227.27|225.77|226.21|224.71|644
1619376300000|2021-04-25 18:45:00|227.09|225.59|227.7|226.2|227.89|226.39|227.09|225.59|594
1619376600000|2021-04-25 18:50:00|227.71|226.21|227.42|225.92|227.76|226.26|227.23|225.73|482
1619376900000|2021-04-25 18:55:00|227.43|225.93|227.16|225.66|227.75|226.25|227.16|225.66|522
1619377200000|2021-04-25 19:00:00|227.17|225.67|227.96|226.46|227.98|226.48|226.75|225.25|536
1619377500000|2021-04-25 19:05:00|227.99|226.49|227.83|226.33|228.16|226.66|227.58|226.08|439
1619377800000|2021-04-25 19:10:00|227.76|226.26|227.8|226.3|227.9|226.4|227.54|226.04|367
1619378100000|2021-04-25 19:15:00|227.81|226.31|227.62|226.12|228.17|226.67|227.22|225.72|402
1619378400000|2021-04-25 19:20:00|227.63|226.13|227.21|225.71|227.63|226.13|226.93|225.43|479
1619378700000|2021-04-25 19:25:00|227.2|225.7|226.54|225.04|227.47|225.97|226.16|224.66|512
1619379000000|2021-04-25 19:30:00|226.55|225.05|227.22|225.72|227.22|225.72|225.95|224.45|571
1619379300000|2021-04-25 19:35:00|227.21|225.71|226.77|225.27|227.71|226.21|226.73|225.23|514
1619379600000|2021-04-25 19:40:00|226.79|225.29|226.66|224.16|226.9|225.4|226|224.05|502
1619379900000|2021-04-25 19:45:00|226.67|224.17|227.21|224.71|227.35|224.85|226.57|224.07|593
1619380200000|2021-04-25 19:50:00|227.2|224.7|225.9|223.4|227.3|224.8|225.87|223.37|600
1619380500000|2021-04-25 19:55:00|225.93|223.43|225.25|222.75|226.05|223.55|225.17|222.67|636
1619380800000|2021-04-25 20:00:00|225.26|222.76|225.94|223.44|226.36|223.86|224.7|222.2|650
1619381100000|2021-04-25 20:05:00|225.93|223.43|226.67|224.17|226.85|224.35|225.73|223.23|566
1619381400000|2021-04-25 20:10:00|226.65|224.15|226.45|223.95|226.84|224.34|226.26|223.76|497
1619381700000|2021-04-25 20:15:00|226.46|223.96|226.16|223.66|226.93|224.43|226.15|223.65|453
1619382000000|2021-04-25 20:20:00|226.17|223.67|226.84|224.34|226.95|224.45|226.14|223.64|464
1619382300000|2021-04-25 20:25:00|226.85|224.35|226.94|224.44|227.19|224.69|226.65|224.15|505
1619382600000|2021-04-25 20:30:00|226.95|224.45|226.38|223.88|226.97|224.47|226.15|223.65|486
1619382900000|2021-04-25 20:35:00|226.39|223.89|226.05|223.55|226.92|224.42|226.03|223.53|555
1619383200000|2021-04-25 20:40:00|226.04|223.54|225.68|223.18|226.36|223.86|225.24|222.74|491
1619383500000|2021-04-25 20:45:00|225.69|223.19|221.98|219.48|225.69|223.19|221.84|219.34|785
1619383800000|2021-04-25 20:50:00|221.99|219.49|219.45|216.95|222.47|219.97|219.44|216.94|892
1619384100000|2021-04-25 20:55:00|219.31|216.81|220.03|217.53|221.78|219.28|218.74|216.24|914
1619384400000|2021-04-25 21:00:00|220.06|217.56|219.26|216.76|220.09|217.59|217.44|214.94|889
1619384700000|2021-04-25 21:05:00|219.27|216.77|219.4|216.9|220.33|217.83|218.72|216.22|783
1619385000000|2021-04-25 21:10:00|219.39|216.89|220.99|218.49|220.99|218.49|219.24|216.74|712
1619385300000|2021-04-25 21:15:00|221|218.5|220.7|218.2|221.47|218.97|220.44|217.94|627
1619385600000|2021-04-25 21:20:00|220.71|218.21|219.21|216.71|220.88|218.38|218.98|216.48|540
1619385900000|2021-04-25 21:25:00|219.22|216.72|216.92|215.42|219.28|216.78|216.82|214.89|557
1619386200000|2021-04-25 21:30:00|216.91|215.41|215.51|214.01|216.97|215.47|214.16|212.66|719
1619386500000|2021-04-25 21:35:00|215.49|213.99|216.05|214.55|216.05|214.55|213.76|212.26|663
1619386800000|2021-04-25 21:40:00|216.09|214.59|213.06|211.56|216.2|214.7|212.3|210.8|694
1619387100000|2021-04-25 21:45:00|212.98|211.48|215.74|214.24|216.09|214.59|211.96|210.46|723
1619387400000|2021-04-25 21:50:00|215.73|214.23|216.48|214.98|217.13|215.63|215.73|214.23|647
1619387700000|2021-04-25 21:55:00|216.51|215.01|216.47|214.97|216.96|215.46|215.37|213.87|679
1619388000000|2021-04-25 22:00:00|216.46|214.96|217.87|216.37|217.9|216.4|215.91|214.41|692
1619388300000|2021-04-25 22:05:00|217.88|216.38|217.89|216.39|218.68|217.18|217.29|215.79|670
1619388600000|2021-04-25 22:10:00|217.9|216.4|219.03|217.53|219.07|217.57|217.77|216.27|609
1619388900000|2021-04-25 22:15:00|219.07|217.57|218.6|217.1|219.48|217.98|218.25|216.75|765
1619389200000|2021-04-25 22:20:00|218.61|217.11|218.11|216.61|218.94|217.44|217.72|216.22|661
1619389500000|2021-04-25 22:25:00|218.1|216.6|217.62|216.12|218.52|217.02|217.55|216.05|596
1619389800000|2021-04-25 22:30:00|217.63|216.13|217.16|215.66|217.74|216.24|216.24|214.74|728
1619390100000|2021-04-25 22:35:00|217.15|215.65|218.68|217.18|218.77|217.27|217.15|215.65|857
1619390400000|2021-04-25 22:40:00|218.69|217.19|220.18|218.68|220.43|218.93|218.2|216.7|810
1619390700000|2021-04-25 22:45:00|220.16|218.66|219.93|218.43|221.45|219.95|219.86|218.36|849
1619391000000|2021-04-25 22:50:00|219.91|218.41|220.81|219.31|221.09|219.59|219.29|217.79|726
1619391300000|2021-04-25 22:55:00|220.82|219.32|220.56|219.06|220.84|219.34|219.59|218.09|783
1619391600000|2021-04-25 23:00:00|220.57|219.07|219.88|218.38|221.16|219.66|219.48|217.98|802
1619391900000|2021-04-25 23:05:00|219.86|218.36|219.56|218.06|220.19|218.69|219.49|217.99|516
1619392200000|2021-04-25 23:10:00|219.57|218.07|219.8|218.3|219.98|218.48|219.56|218.06|579
1619392500000|2021-04-25 23:15:00|219.79|218.29|220.33|218.83|220.99|219.49|219.78|218.28|739
1619392800000|2021-04-25 23:20:00|220.32|218.82|221.3|219.8|221.3|219.8|220.32|218.82|529
1619393100000|2021-04-25 23:25:00|221.28|219.78|222.77|221.27|223.17|221.67|221.15|219.65|817
1619393400000|2021-04-25 23:30:00|222.78|221.28|222.42|220.92|222.97|221.47|221.9|220.4|804
1619393700000|2021-04-25 23:35:00|222.35|220.85|224.82|223.32|224.99|223.49|222.2|220.7|774
1619394000000|2021-04-25 23:40:00|224.86|223.36|225.06|223.56|225.13|223.63|224.35|222.85|562
1619394300000|2021-04-25 23:45:00|225.04|223.54|224.65|223.15|225.39|223.89|224.27|222.77|530
1619394600000|2021-04-25 23:50:00|224.66|223.16|224.41|222.91|225.14|223.64|224.21|222.71|616
1619394900000|2021-04-25 23:55:00|224.42|222.92|224.69|223.19|225.08|223.58|224.22|222.72|517
1619395200000|2021-04-26 00:00:00|224.68|223.18|222.35|220.85|225.29|223.79|222.29|220.79|824
1619395500000|2021-04-26 00:05:00|222.36|220.86|228.96|227.46|228.98|227.48|222.36|220.86|890
1619395800000|2021-04-26 00:10:00|228.97|227.47|229.28|227.78|230.61|229.11|228.33|226.83|935
1619396100000|2021-04-26 00:15:00|229.34|227.84|231.19|229.69|231.63|230.13|229.28|227.78|911
1619396400000|2021-04-26 00:20:00|231.2|229.7|230.03|228.53|231.4|229.9|230.02|228.52|893
1619396700000|2021-04-26 00:25:00|229.99|228.49|230.66|229.16|231.34|229.84|229.93|228.43|812
1619397000000|2021-04-26 00:30:00|230.67|229.17|233.51|232.01|234|232.5|230.29|228.79|800
1619397300000|2021-04-26 00:35:00|233.5|232|233.5|232|233.96|232.46|232.52|231.02|935
1619397600000|2021-04-26 00:40:00|233.52|232.02|233.87|232.37|235.18|233.68|232.99|231.49|929
1619397900000|2021-04-26 00:45:00|233.88|232.38|233.57|232.07|234.11|232.61|233.24|231.74|813
1619398200000|2021-04-26 00:50:00|233.58|232.08|233.26|231.76|234.11|232.61|233.25|231.75|708
1619398500000|2021-04-26 00:55:00|233.27|231.77|233.42|231.92|233.73|232.23|232.7|231.2|726
1619398800000|2021-04-26 01:00:00|233.43|231.93|233.49|231.99|233.75|232.25|233.04|231.54|771
1619399100000|2021-04-26 01:05:00|233.53|232.03|233.47|231.97|233.76|232.26|233.2|231.7|705
1619399400000|2021-04-26 01:10:00|233.45|231.95|232.76|231.26|233.63|232.13|232.55|231.05|691
1619399700000|2021-04-26 01:15:00|232.75|231.25|231.92|230.42|233.06|231.56|231.43|229.93|715
1619400000000|2021-04-26 01:20:00|231.91|230.41|231.97|230.47|232.31|230.81|231.63|230.13|720
1619400300000|2021-04-26 01:25:00|231.98|230.48|232.6|231.1|233.17|231.67|231.83|230.33|759
1619400600000|2021-04-26 01:30:00|232.59|231.09|235.19|233.69|235.79|234.29|232.59|231.09|851
1619400900000|2021-04-26 01:35:00|235.22|233.72|235.82|234.32|236.4|234.9|234.99|233.49|833
1619401200000|2021-04-26 01:40:00|235.81|234.31|235.67|234.17|236.5|235|235.39|233.89|775
1619401500000|2021-04-26 01:45:00|235.69|234.19|236.48|234.98|236.5|235|234.85|233.35|821
1619401800000|2021-04-26 01:50:00|236.49|234.99|237.3|235.8|237.42|235.92|236.13|234.63|857
1619402100000|2021-04-26 01:55:00|237.31|235.81|238.1|236.6|238.68|237.18|237.23|235.73|736
1619402400000|2021-04-26 02:00:00|238.14|236.64|239.3|237.8|240.58|239.08|238.14|236.64|847
1619402700000|2021-04-26 02:05:00|239.32|237.82|238.31|236.81|239.54|238.04|238.13|236.63|879
1619403000000|2021-04-26 02:10:00|238.3|236.8|237.45|235.95|238.44|236.94|236.71|235.21|807
1619403300000|2021-04-26 02:15:00|237.44|235.94|235.1|233.6|237.65|236.15|235.09|233.59|777
1619403600000|2021-04-26 02:20:00|235.15|233.65|235.13|233.63|236.01|234.51|234.84|233.34|784
1619403900000|2021-04-26 02:25:00|235.11|233.61|235.16|233.66|235.67|234.17|235.03|233.53|653
1619404200000|2021-04-26 02:30:00|235.15|233.65|234.78|233.28|235.61|234.11|234.72|233.22|664
1619404500000|2021-04-26 02:35:00|234.77|233.27|235.81|234.31|236.08|234.58|234.76|233.26|692
1619404800000|2021-04-26 02:40:00|235.83|234.33|237.33|235.83|237.33|235.83|235.67|234.17|694
1619405100000|2021-04-26 02:45:00|237.34|235.84|240.47|238.97|240.49|238.99|236.94|235.44|723
1619405400000|2021-04-26 02:50:00|240.46|238.96|238.57|237.07|240.72|239.22|238.56|237.06|765
1619405700000|2021-04-26 02:55:00|238.56|237.06|239.7|238.2|239.85|238.35|238.56|237.06|700
1619406000000|2021-04-26 03:00:00|239.71|238.21|239.73|238.23|241.11|239.61|239.54|238.04|830
1619406300000|2021-04-26 03:05:00|239.74|238.24|239.99|238.49|240.03|238.53|239.14|237.64|650
1619406600000|2021-04-26 03:10:00|240|238.5|239.92|238.42|240.08|238.58|239.3|237.8|542
1619406900000|2021-04-26 03:15:00|239.91|238.41|238.64|237.14|239.92|238.42|238.56|237.06|573
1619407200000|2021-04-26 03:20:00|238.65|237.15|239.03|237.53|239.26|237.76|238.32|236.82|587
1619407500000|2021-04-26 03:25:00|239.02|237.52|237.63|236.13|239.02|237.52|237.63|236.13|632
1619407800000|2021-04-26 03:30:00|237.62|236.12|237.06|235.56|237.8|236.3|236.68|235.18|564
1619408100000|2021-04-26 03:35:00|237.05|235.55|237.58|236.08|237.61|236.11|236.68|235.18|525
1619408400000|2021-04-26 03:40:00|237.59|236.09|237.91|236.41|238.12|236.62|237.55|236.05|507
1619408700000|2021-04-26 03:45:00|237.94|236.44|239.5|238|239.55|238.05|237.93|236.43|664
1619409000000|2021-04-26 03:50:00|239.51|238.01|238.94|237.44|239.53|238.03|238.26|236.76|653
1619409300000|2021-04-26 03:55:00|238.93|237.43|239.13|237.63|239.14|237.64|238.66|237.16|561
1619409600000|2021-04-26 04:00:00|239.18|237.68|238.73|237.23|241.1|239.6|238.73|237.23|837
1619409900000|2021-04-26 04:05:00|238.72|237.22|239.06|237.56|239.34|237.84|238.31|236.81|644
1619410200000|2021-04-26 04:10:00|239.03|237.53|239.93|238.43|240.09|238.59|238.92|237.42|653
1619410500000|2021-04-26 04:15:00|239.94|238.44|239.62|238.12|239.96|238.46|239.14|237.64|688
1619410800000|2021-04-26 04:20:00|239.61|238.11|238.97|237.47|239.98|238.48|238.97|237.47|599
1619411100000|2021-04-26 04:25:00|239.03|237.53|239.54|238.04|239.73|238.23|238.84|237.34|543
1619411400000|2021-04-26 04:30:00|239.53|238.03|240.42|238.92|240.59|239.09|239.12|237.62|498
1619411700000|2021-04-26 04:35:00|240.41|238.91|238.82|237.32|240.54|239.04|238.77|237.27|528
1619412000000|2021-04-26 04:40:00|238.79|237.29|238.79|237.29|239.41|237.91|238.29|236.79|667
1619412300000|2021-04-26 04:45:00|238.78|237.28|239.68|238.18|239.89|238.39|238.7|237.2|611
1619412600000|2021-04-26 04:50:00|239.69|238.19|239.09|237.59|239.79|238.29|239.08|237.58|448
1619412900000|2021-04-26 04:55:00|239.08|237.58|238.87|237.37|239.58|238.08|238.83|237.33|466
1619413200000|2021-04-26 05:00:00|238.9|237.4|239.77|238.27|239.88|238.38|238.9|237.4|562
1619413500000|2021-04-26 05:05:00|239.78|238.28|237.67|236.17|239.83|238.33|237.64|236.14|632
1619413800000|2021-04-26 05:10:00|237.69|236.19|237|235.5|237.97|236.47|237|235.5|638
1619414100000|2021-04-26 05:15:00|237.01|235.51|238.05|236.55|238.36|236.86|236.97|235.47|512
1619414400000|2021-04-26 05:20:00|238.04|236.54|238.78|237.28|238.85|237.35|237.99|236.49|545
1619414700000|2021-04-26 05:25:00|238.77|237.27|239.13|237.63|239.43|237.93|238.68|237.18|529
1619415000000|2021-04-26 05:30:00|239.15|237.65|239.47|237.97|239.7|238.2|238.97|237.47|483
1619415300000|2021-04-26 05:35:00|239.49|237.99|240.28|238.78|240.4|238.9|239.49|237.99|459
1619415600000|2021-04-26 05:40:00|240.18|238.68|240.4|238.9|240.75|239.25|240.12|238.62|404
1619415900000|2021-04-26 05:45:00|240.44|238.94|240.73|239.23|240.83|239.33|240.39|238.89|375
1619416200000|2021-04-26 05:50:00|240.74|239.24|241.88|240.38|241.88|240.38|240.64|239.14|307
1619416500000|2021-04-26 05:55:00|241.89|240.39|242.84|241.34|242.89|241.39|241.79|240.29|602
1619416800000|2021-04-26 06:00:00|242.85|241.35|242.05|240.55|243.45|241.95|241.97|240.47|682
1619417100000|2021-04-26 06:05:00|242.04|240.54|243.64|242.14|243.72|242.22|241.94|240.44|614
1619417400000|2021-04-26 06:10:00|243.63|242.13|244.68|243.18|245.06|243.56|243.51|242.01|691
1619417700000|2021-04-26 06:15:00|244.67|243.17|244.26|242.76|244.69|243.19|243.68|242.18|573
1619418000000|2021-04-26 06:20:00|244.25|242.75|244.48|242.98|244.55|243.05|243.89|242.39|575
1619418300000|2021-04-26 06:25:00|244.5|243|243.36|241.86|244.55|243.05|243.35|241.85|535
1619418600000|2021-04-26 06:30:00|243.35|241.85|244.26|242.76|244.47|242.97|243.35|241.85|604
1619418900000|2021-04-26 06:35:00|244.29|242.79|244.05|242.55|244.44|242.94|243.61|242.11|572
1619419200000|2021-04-26 06:40:00|244.06|242.56|244.11|242.61|244.58|243.08|243.87|242.37|473
1619419500000|2021-04-26 06:45:00|244.07|242.57|243.05|241.55|244.26|242.76|242.95|241.45|554
1619419800000|2021-04-26 06:50:00|242.99|241.49|243.79|242.29|243.98|242.48|242.76|241.26|617
1619420100000|2021-04-26 06:55:00|243.78|242.28|243.09|241.59|244.26|242.76|242.97|241.47|700
1619420400000|2021-04-26 07:00:00|243.1|241.6|240.98|239.48|243.55|242.05|240.81|239.31|749
1619420700000|2021-04-26 07:05:00|240.97|239.47|241.82|240.32|242.09|240.59|240.97|239.47|599
1619421000000|2021-04-26 07:10:00|241.81|240.31|241.6|240.1|242|240.5|241.16|239.66|549
1619421300000|2021-04-26 07:15:00|241.62|240.12|240.27|238.77|241.66|240.16|240|238.5|643
1619421600000|2021-04-26 07:20:00|240.25|238.75|240.87|239.37|240.97|239.47|239.86|238.36|441
1619421900000|2021-04-26 07:25:00|240.88|239.38|242.37|240.87|242.49|240.99|240.85|239.35|489
1619422200000|2021-04-26 07:30:00|242.36|240.86|242.5|241|242.64|241.14|242.16|240.66|492
1619422500000|2021-04-26 07:35:00|242.51|241.01|242.17|240.67|242.55|241.05|241.91|240.41|442
1619422800000|2021-04-26 07:40:00|242.18|240.68|243.3|241.8|243.31|241.81|242.16|240.66|479
1619423100000|2021-04-26 07:45:00|243.31|241.81|243.19|241.69|243.55|242.05|243.06|241.56|606
1619423400000|2021-04-26 07:50:00|243.18|241.68|242.15|240.65|243.19|241.69|242.14|240.64|499
1619423700000|2021-04-26 07:55:00|242.16|240.66|242.28|240.78|242.62|241.12|241.63|240.13|564
1619424000000|2021-04-26 08:00:00|242.27|240.77|240.76|239.26|243.11|241.61|240.72|239.22|638
1619424300000|2021-04-26 08:05:00|240.79|239.29|240.45|238.95|241.37|239.87|240.44|238.94|602
1619424600000|2021-04-26 08:10:00|240.43|238.93|239.78|238.28|240.77|239.27|239.58|238.08|493
1619424900000|2021-04-26 08:15:00|239.76|238.26|240.04|238.54|240.99|239.49|239.66|238.16|581
1619425200000|2021-04-26 08:20:00|240.05|238.55|241.8|240.3|241.96|240.46|239.83|238.33|604
1619425500000|2021-04-26 08:25:00|241.79|240.29|241.16|239.66|241.82|240.32|240.67|239.17|523
1619425800000|2021-04-26 08:30:00|241.17|239.67|240.43|238.93|241.17|239.67|240.25|238.75|456
1619426100000|2021-04-26 08:35:00|240.42|238.92|241.26|239.76|241.54|240.04|240.28|238.78|491
1619426400000|2021-04-26 08:40:00|241.21|239.71|240.17|238.67|241.33|239.83|239.83|238.33|578
1619426700000|2021-04-26 08:45:00|240.16|238.66|239.63|238.13|240.53|239.03|239.34|237.84|546
1619427000000|2021-04-26 08:50:00|239.62|238.12|240.05|238.55|240.26|238.76|239.54|238.04|459
1619427300000|2021-04-26 08:55:00|240.06|238.56|239.94|238.44|240.55|239.05|239.87|238.37|397
1619427600000|2021-04-26 09:00:00|239.95|238.45|240.28|238.78|240.54|239.04|239.91|238.41|532
1619427900000|2021-04-26 09:05:00|240.27|238.77|239.34|237.84|240.39|238.89|239.28|237.78|463
1619428200000|2021-04-26 09:10:00|239.33|237.83|238.34|236.84|239.45|237.95|237.76|236.26|546
1619428500000|2021-04-26 09:15:00|238.33|236.83|238.41|236.91|239.02|237.52|237.77|236.27|493
1619428800000|2021-04-26 09:20:00|238.4|236.9|239.34|237.84|239.43|237.93|237.93|236.43|454
1619429100000|2021-04-26 09:25:00|239.33|237.83|238.77|237.27|240.06|238.56|238.69|237.19|508
1619429400000|2021-04-26 09:30:00|238.76|237.26|240.06|238.56|240.11|238.61|238.76|237.26|519
1619429700000|2021-04-26 09:35:00|240.05|238.55|240.52|239.02|240.6|239.1|239.83|238.33|531
1619430000000|2021-04-26 09:40:00|240.53|239.03|241.19|239.69|241.25|239.75|240.37|238.87|554
1619430300000|2021-04-26 09:45:00|241.21|239.71|244.29|242.79|244.52|243.02|241.18|239.68|798
1619430600000|2021-04-26 09:50:00|244.36|242.86|244.98|243.48|245.32|243.82|244.18|242.68|615
1619430900000|2021-04-26 09:55:00|245.01|243.51|244.63|243.13|245.03|243.53|243.76|242.26|584
1619431200000|2021-04-26 10:00:00|244.51|243.01|244.51|243.01|245.03|243.53|244.17|242.67|527
1619431500000|2021-04-26 10:05:00|244.5|243|243.93|242.43|244.51|243.01|243.81|242.31|525
1619431800000|2021-04-26 10:10:00|243.94|242.44|244.55|243.05|244.78|243.28|243.69|242.19|557
1619432100000|2021-04-26 10:15:00|244.56|243.06|244.08|242.58|244.56|243.06|243.75|242.25|550
1619432400000|2021-04-26 10:20:00|244.04|242.54|245.69|244.19|245.7|244.2|243.99|242.49|517
1619432700000|2021-04-26 10:25:00|245.72|244.22|246.39|244.89|246.39|244.89|245.4|243.9|590
1619433000000|2021-04-26 10:30:00|246.4|244.9|245.41|243.91|246.4|244.9|245.3|243.8|632
1619433300000|2021-04-26 10:35:00|245.42|243.92|244.66|243.16|245.43|243.93|244.65|243.15|584
1619433600000|2021-04-26 10:40:00|244.67|243.17|244.15|242.65|245.17|243.67|244.02|242.52|603
1619433900000|2021-04-26 10:45:00|244.16|242.66|244.27|242.77|244.27|242.77|243.44|241.94|559
1619434200000|2021-04-26 10:50:00|244.26|242.76|243.78|242.28|244.58|243.08|243.64|242.14|534
1619434500000|2021-04-26 10:55:00|243.77|242.27|243.84|242.34|244.14|242.64|243.65|242.15|450
1619434800000|2021-04-26 11:00:00|243.82|242.32|244.94|243.44|245.16|243.66|243.82|242.32|577
1619435100000|2021-04-26 11:05:00|244.95|243.45|245.53|244.03|245.8|244.3|244.83|243.33|539
1619435400000|2021-04-26 11:10:00|245.54|244.04|245.61|244.11|245.94|244.44|245.33|243.83|534
1619435700000|2021-04-26 11:15:00|245.73|244.23|245.65|244.15|245.76|244.26|245|243.5|548
1619436000000|2021-04-26 11:20:00|245.68|244.18|246.63|245.13|246.82|245.32|245.2|243.7|646
1619436300000|2021-04-26 11:25:00|246.62|245.12|245.4|243.9|246.69|245.19|244.78|243.28|715
1619436600000|2021-04-26 11:30:00|245.36|243.86|245.42|243.92|245.42|243.92|244.51|243.01|604
1619436900000|2021-04-26 11:35:00|245.44|243.94|246.54|245.04|246.57|245.07|245.41|243.91|429
1619437200000|2021-04-26 11:40:00|246.53|245.03|246.11|244.61|246.53|245.03|246.05|244.55|477
1619437500000|2021-04-26 11:45:00|246.16|244.66|244.96|243.46|246.16|244.66|244.84|243.34|433
1619437800000|2021-04-26 11:50:00|244.95|243.45|244.79|243.29|245.24|243.74|244.51|243.01|412
1619438100000|2021-04-26 11:55:00|244.82|243.32|245.12|243.62|245.65|244.15|244.76|243.26|525
1619438400000|2021-04-26 12:00:00|245.11|243.61|245.56|244.06|245.96|244.46|244.68|243.18|662
1619438700000|2021-04-26 12:05:00|245.54|244.04|244.48|242.98|245.56|244.06|244.3|242.8|447
1619439000000|2021-04-26 12:10:00|244.49|242.99|244.46|242.96|244.79|243.29|243.77|242.27|423
1619439300000|2021-04-26 12:15:00|244.48|242.98|242.9|241.4|244.49|242.99|242.6|241.1|539
1619439600000|2021-04-26 12:20:00|242.91|241.41|244.17|242.67|244.18|242.68|242.86|241.36|604
1619439900000|2021-04-26 12:25:00|244.2|242.7|245.13|243.63|245.29|243.79|244.19|242.69|496
1619440200000|2021-04-26 12:30:00|245.14|243.64|245.53|244.03|245.62|244.12|244.47|242.97|734
1619440500000|2021-04-26 12:35:00|245.52|244.02|246.21|244.71|246.47|244.97|245.45|243.95|564
1619440800000|2021-04-26 12:40:00|246.2|244.7|244.83|243.33|246.33|244.83|244.83|243.33|679
1619441100000|2021-04-26 12:45:00|244.82|243.32|243.6|242.1|244.88|243.38|243.45|241.95|537
1619441400000|2021-04-26 12:50:00|243.62|242.12|243.38|241.88|243.7|242.2|242.91|241.41|671
1619441700000|2021-04-26 12:55:00|243.37|241.87|241.82|240.32|243.65|242.15|241.82|240.32|642
1619442000000|2021-04-26 13:00:00|241.8|240.3|241.66|240.16|243.28|241.78|241.64|240.14|599
1619442300000|2021-04-26 13:05:00|241.67|240.17|242.22|240.72|242.51|241.01|241.5|240|665
1619442600000|2021-04-26 13:10:00|242.23|240.73|240.99|239.49|242.24|240.74|240.89|239.39|634
1619442900000|2021-04-26 13:15:00|241|239.5|243|241.5|243|241.5|240.99|239.49|735
1619443200000|2021-04-26 13:20:00|242.99|241.49|242.82|241.32|243.44|241.94|242.54|241.04|582
1619443500000|2021-04-26 13:25:00|242.81|241.31|243.33|241.83|243.51|242.01|242.78|241.28|546
1619443800000|2021-04-26 13:30:00|243.34|241.84|244.58|243.08|245.1|243.6|243.29|241.79|480
1619444100000|2021-04-26 13:35:00|244.57|243.07|244.26|242.76|244.59|243.09|243.54|242.04|469
1619444400000|2021-04-26 13:40:00|244.29|242.79|245.43|243.93|245.68|244.18|244.26|242.76|436
1619444700000|2021-04-26 13:45:00|245.44|243.94|244.45|242.95|245.44|243.94|244.3|242.8|459
1619445000000|2021-04-26 13:50:00|244.46|242.96|243.1|241.6|244.49|242.99|243.02|241.52|497
1619445300000|2021-04-26 13:55:00|243.12|241.62|243.14|241.64|243.38|241.88|242.4|240.9|538
1619445600000|2021-04-26 14:00:00|243.12|241.62|242.83|241.33|243.78|242.28|242.83|241.33|665
1619445900000|2021-04-26 14:05:00|242.82|241.32|242.63|241.13|242.94|241.44|242.38|240.88|636
1619446200000|2021-04-26 14:10:00|242.62|241.12|242.92|241.42|243.29|241.79|242.46|240.96|539
1619446500000|2021-04-26 14:15:00|242.93|241.43|242.15|240.65|243.18|241.68|241.97|240.47|619
1619446800000|2021-04-26 14:20:00|242.16|240.66|242.22|240.72|242.39|240.89|241.64|240.14|535
1619447100000|2021-04-26 14:25:00|242.28|240.78|242.24|240.74|242.51|241.01|241.98|240.48|449
1619447400000|2021-04-26 14:30:00|242.25|240.75|241.6|240.1|243.17|241.67|241.52|240.02|545
1619447700000|2021-04-26 14:35:00|241.61|240.11|242.15|240.65|242.46|240.96|241.61|240.11|522
1619448000000|2021-04-26 14:40:00|242.13|240.63|242.73|241.23|242.95|241.45|242.13|240.63|521
1619448300000|2021-04-26 14:45:00|242.59|241.09|243.29|241.79|243.4|241.9|242.54|241.04|409
1619448600000|2021-04-26 14:50:00|243.3|241.8|243.13|241.63|243.55|242.05|243.02|241.52|408
1619448900000|2021-04-26 14:55:00|243.14|241.64|242.18|240.68|243.14|241.64|241.92|240.42|595
1619449200000|2021-04-26 15:00:00|242.19|240.69|243.13|241.63|244.02|242.52|242.13|240.63|713
1619449500000|2021-04-26 15:05:00|243.12|241.62|242.15|240.65|243.4|241.9|242.1|240.6|591
1619449800000|2021-04-26 15:10:00|242.16|240.66|241.5|240|242.47|240.97|241.43|239.93|700
1619450100000|2021-04-26 15:15:00|241.56|240.06|242.63|241.13|242.67|241.17|241.28|239.78|657
1619450400000|2021-04-26 15:20:00|242.64|241.14|242.62|241.12|243.41|241.91|242.51|241.01|490
1619450700000|2021-04-26 15:25:00|242.64|241.14|243.52|242.02|244.08|242.58|242.36|240.86|568
1619451000000|2021-04-26 15:30:00|243.53|242.03|243.9|242.4|244.12|242.62|243.53|242.03|497
1619451300000|2021-04-26 15:35:00|243.91|242.41|244.76|243.26|244.95|243.45|243.9|242.4|530
1619451600000|2021-04-26 15:40:00|244.77|243.27|244.89|243.39|245.26|243.76|244.63|243.13|586
1619451900000|2021-04-26 15:45:00|244.91|243.41|245.69|244.19|246.02|244.52|244.65|243.15|517
1619452200000|2021-04-26 15:50:00|245.68|244.18|244.74|243.24|245.68|244.18|244.53|243.03|590
1619452500000|2021-04-26 15:55:00|244.73|243.23|244.47|242.97|244.73|243.23|244.06|242.56|539
1619452800000|2021-04-26 16:00:00|244.48|242.98|245.22|243.72|246.22|244.72|244.48|242.98|756
1619453100000|2021-04-26 16:05:00|245.26|243.76|243.76|242.26|245.33|243.83|242.94|241.44|835
1619453400000|2021-04-26 16:10:00|243.78|242.28|242.5|241|243.98|242.48|242.49|240.99|787
1619453700000|2021-04-26 16:15:00|242.54|241.04|242.93|241.43|243.11|241.61|242.3|240.8|664
1619454000000|2021-04-26 16:20:00|242.92|241.42|241.78|240.28|242.96|241.46|241.2|239.7|662
1619454300000|2021-04-26 16:25:00|241.75|240.25|240.67|239.17|242.11|240.61|240|238.5|684
1619454600000|2021-04-26 16:30:00|240.69|239.19|241.8|240.3|241.8|240.3|240.05|238.55|677
1619454900000|2021-04-26 16:35:00|241.73|240.23|242.01|240.51|242.68|241.18|241.7|240.2|701
1619455200000|2021-04-26 16:40:00|241.99|240.49|241.57|240.07|242.24|240.74|241.46|239.96|540
1619455500000|2021-04-26 16:45:00|241.55|240.05|242.58|241.08|242.64|241.14|241.48|239.98|703
1619455800000|2021-04-26 16:50:00|242.59|241.09|242.69|241.19|242.75|241.25|242.29|240.79|551
1619456100000|2021-04-26 16:55:00|242.7|241.2|245.15|243.65|245.28|243.78|242.49|240.99|589
1619456400000|2021-04-26 17:00:00|245.16|243.66|247.51|246.01|248.09|246.59|245.12|243.62|777
1619456700000|2021-04-26 17:05:00|247.5|246|246.79|245.29|247.81|246.31|246.35|244.85|687
1619457000000|2021-04-26 17:10:00|246.77|245.27|247.24|245.74|247.44|245.94|246.57|245.07|575
1619457300000|2021-04-26 17:15:00|247.25|245.75|247.75|246.25|247.79|246.29|246.65|245.15|654
1619457600000|2021-04-26 17:20:00|247.73|246.23|248.51|247.01|248.64|247.14|247.56|246.06|779
1619457900000|2021-04-26 17:25:00|248.49|246.99|248.75|247.25|249.05|247.55|248.06|246.56|728
1619458200000|2021-04-26 17:30:00|248.76|247.26|247.47|245.97|248.82|247.32|247.47|245.97|629
1619458500000|2021-04-26 17:35:00|247.46|245.96|247.24|245.74|247.49|245.99|246.68|245.18|585
1619458800000|2021-04-26 17:40:00|247.22|245.72|247.31|245.81|247.38|245.88|246.92|245.42|579
1619459100000|2021-04-26 17:45:00|247.3|245.8|247.33|245.83|247.33|245.83|246.99|245.49|510
1619459400000|2021-04-26 17:50:00|247.34|245.84|245.96|244.46|247.35|245.85|245.78|244.28|394
1619459700000|2021-04-26 17:55:00|245.97|244.47|247.97|246.47|248.18|246.68|245.93|244.43|633
1619460000000|2021-04-26 18:00:00|247.95|246.45|246.74|245.24|248.26|246.76|246.6|245.1|693
1619460300000|2021-04-26 18:05:00|246.73|245.23|247.31|245.81|247.64|246.14|246.64|245.14|583
1619460600000|2021-04-26 18:10:00|247.29|245.79|248.59|247.09|248.6|247.1|247.26|245.76|537
1619460900000|2021-04-26 18:15:00|248.6|247.1|247.4|245.9|248.6|247.1|247.3|245.8|641
1619461200000|2021-04-26 18:20:00|247.39|245.89|246.73|245.23|247.46|245.96|246.21|244.71|624
1619461500000|2021-04-26 18:25:00|246.72|245.22|247.13|245.63|247.44|245.94|246.6|245.1|604
1619461800000|2021-04-26 18:30:00|247.12|245.62|248.01|246.51|248.19|246.69|246.99|245.49|633
1619462100000|2021-04-26 18:35:00|248|246.5|247.54|246.04|248.24|246.74|247.29|245.79|617
1619462400000|2021-04-26 18:40:00|247.55|246.05|247.5|246|248.2|246.7|247.42|245.92|494
1619462700000|2021-04-26 18:45:00|247.48|245.98|247.21|245.71|247.68|246.18|246.77|245.27|535
1619463000000|2021-04-26 18:50:00|247.2|245.7|246.89|245.39|247.23|245.73|246.78|245.28|502
1619463300000|2021-04-26 18:55:00|246.95|245.45|247.54|246.04|247.62|246.12|246.8|245.3|430
1619463600000|2021-04-26 19:00:00|247.55|246.05|246.37|244.87|247.6|246.1|245.67|244.17|548
1619463900000|2021-04-26 19:05:00|246.36|244.86|245.95|244.45|246.36|244.86|245.02|243.52|709
1619464200000|2021-04-26 19:10:00|245.96|244.46|245.56|244.06|246.73|245.23|245.46|243.96|647
1619464500000|2021-04-26 19:15:00|245.6|244.1|245.46|243.96|245.73|244.23|245.02|243.52|656
1619464800000|2021-04-26 19:20:00|245.45|243.95|245.36|243.86|245.76|244.26|244.95|243.45|650
1619465100000|2021-04-26 19:25:00|245.34|243.84|244.95|243.45|245.73|244.23|244.92|243.42|529
1619465400000|2021-04-26 19:30:00|244.93|243.43|245.65|244.15|246.08|244.58|244.54|243.04|662
1619465700000|2021-04-26 19:35:00|245.67|244.17|245.67|244.17|246.12|244.62|245.25|243.75|608
1619466000000|2021-04-26 19:40:00|245.66|244.16|245.95|244.45|246.42|244.92|245.57|244.07|574
1619466300000|2021-04-26 19:45:00|245.93|244.43|245.3|243.8|245.95|244.45|245.28|243.78|535
1619466600000|2021-04-26 19:50:00|245.29|243.79|246.27|244.77|246.47|244.97|245.27|243.77|600
1619466900000|2021-04-26 19:55:00|246.26|244.76|246.62|245.12|246.67|245.17|246.12|244.62|461
1619467200000|2021-04-26 20:00:00|246.61|245.11|245.55|244.05|246.61|245.11|245.38|243.88|606
1619467500000|2021-04-26 20:05:00|245.58|244.08|245.59|244.09|245.98|244.48|245.35|243.85|537
1619467800000|2021-04-26 20:10:00|245.6|244.1|245.05|243.55|245.73|244.23|244.93|243.43|634
1619468100000|2021-04-26 20:15:00|245.03|243.53|243.4|241.9|245.47|243.97|243.21|241.71|598
1619468400000|2021-04-26 20:20:00|243.49|241.99|243.12|241.62|243.89|242.39|242.98|241.48|524
1619468700000|2021-04-26 20:25:00|243.03|241.53|241.84|240.34|243.35|241.85|241.83|240.33|715
1619469000000|2021-04-26 20:30:00|241.86|240.36|243.11|241.61|243.38|241.88|241.85|240.35|522
1619469300000|2021-04-26 20:35:00|243.1|241.6|243.53|242.03|244.14|242.64|243.02|241.52|468
1619469600000|2021-04-26 20:40:00|243.52|242.02|243.09|241.59|243.81|242.31|242.9|241.4|586
1619469900000|2021-04-26 20:45:00|243.05|241.55|242.15|240.65|243.15|241.65|241.95|240.45|612
1619470200000|2021-04-26 20:50:00|242.13|240.63|241.27|239.77|242.73|241.23|241.03|239.53|675
1619470500000|2021-04-26 20:55:00|241.23|239.73|240.99|239.49|241.78|240.28|240.97|239.47|638
1619470800000|2021-04-26 21:00:00|240.98|239.48|239.27|237.77|241.25|239.75|239.16|237.66|725
1619471100000|2021-04-26 21:05:00|239.31|237.81|239.59|238.09|239.69|238.19|238.98|237.48|694
1619471400000|2021-04-26 21:10:00|239.6|238.1|239.72|238.22|240.39|238.89|239.09|237.59|674
1619471700000|2021-04-26 21:15:00|239.76|238.26|239.11|237.61|239.87|238.37|238.8|237.3|614
1619472000000|2021-04-26 21:20:00|239.09|237.59|238.61|237.11|239.09|237.59|238.56|237.06|330
1619472300000|2021-04-26 21:25:00|238.6|237.1|238.26|236.76|238.67|237.17|238.15|236.65|398
1619472600000|2021-04-26 21:30:00|238.28|236.78|240.52|239.02|240.55|239.05|238.26|236.76|504
1619472900000|2021-04-26 21:35:00|240.54|239.04|241.66|240.16|241.72|240.22|240.51|239.01|345
1619473200000|2021-04-26 21:40:00|241.67|240.17|243.09|241.59|243.09|241.59|241.62|240.12|423
1619473500000|2021-04-26 21:45:00|243.04|241.54|243.19|241.69|243.21|241.71|242.65|241.15|374
1619473800000|2021-04-26 21:50:00|243.2|241.7|243.18|241.68|243.34|241.84|242.31|240.81|428
1619474100000|2021-04-26 21:55:00|243.17|241.67|242.91|241.41|243.18|241.68|242.36|240.86|460
1619474400000|2021-04-26 22:00:00|242.92|241.42|240.87|239.37|242.92|241.42|240.82|239.32|656
1619474700000|2021-04-26 22:05:00|240.88|239.38|242.03|240.53|242.11|240.61|239.94|238.44|612
1619475000000|2021-04-26 22:10:00|242.02|240.52|244.73|243.23|244.95|243.45|241.85|240.35|762
1619475300000|2021-04-26 22:15:00|244.75|243.25|244.53|243.03|245.89|244.39|244.03|242.53|851
1619475600000|2021-04-26 22:20:00|244.54|243.04|244.28|242.78|245.2|243.7|243.7|242.2|846
1619475900000|2021-04-26 22:25:00|244.26|242.76|243.25|241.75|244.63|243.13|242.93|241.43|727
1619476200000|2021-04-26 22:30:00|243.27|241.77|244.12|242.62|244.17|242.67|242.28|240.78|786
1619476500000|2021-04-26 22:35:00|244.14|242.64|244.03|242.53|245.16|243.66|242.65|241.15|886
1619476800000|2021-04-26 22:40:00|244.02|242.52|243.33|241.83|244.23|242.73|242.9|241.4|723
1619477100000|2021-04-26 22:45:00|243.35|241.85|243.77|242.27|244.15|242.65|243.29|241.79|756
1619477400000|2021-04-26 22:50:00|243.78|242.28|243.14|241.64|243.78|242.28|242.25|240.75|599
1619477700000|2021-04-26 22:55:00|243.15|241.65|243.24|241.74|243.54|242.04|242.8|241.3|589
1619478000000|2021-04-26 23:00:00|243.2|241.7|243.21|241.71|243.52|242.02|242.66|241.16|668
1619478300000|2021-04-26 23:05:00|243.22|241.72|244.1|242.6|244.46|242.96|243.13|241.63|593
1619478600000|2021-04-26 23:10:00|244.09|242.59|244.73|243.23|244.73|243.23|243.62|242.12|650
1619478900000|2021-04-26 23:15:00|244.74|243.24|245.81|244.31|245.87|244.37|244.74|243.24|746
1619479200000|2021-04-26 23:20:00|245.79|244.29|246.39|244.89|246.79|245.29|245.62|244.12|738
1619479500000|2021-04-26 23:25:00|246.4|244.9|245.67|244.17|246.51|245.01|245.43|243.93|610
1619479800000|2021-04-26 23:30:00|245.68|244.18|246.03|244.53|246.47|244.97|245.24|243.74|583
1619480100000|2021-04-26 23:35:00|246.04|244.54|246.21|244.71|246.34|244.84|245.75|244.25|675
1619480400000|2021-04-26 23:40:00|246.22|244.72|245.8|244.3|246.35|244.85|245.64|244.14|625
1619480700000|2021-04-26 23:45:00|245.79|244.29|245.92|244.42|246.3|244.8|245.53|244.03|669
1619481000000|2021-04-26 23:50:00|245.9|244.4|247.52|246.02|247.77|246.27|245.67|244.17|671
1619481300000|2021-04-26 23:55:00|247.51|246.01|248.32|246.82|248.48|246.98|247.49|245.99|638
1619481600000|2021-04-27 00:00:00|248.31|246.81|248.14|246.64|250.16|248.66|247.38|245.88|790
1619481900000|2021-04-27 00:05:00|248.17|246.67|248.4|246.9|248.71|247.21|246.83|245.33|849
1619482200000|2021-04-27 00:10:00|248.41|246.91|247.09|245.59|248.64|247.14|246.55|245.05|748
1619482500000|2021-04-27 00:15:00|247.14|245.64|247.12|245.62|247.31|245.81|246.19|244.69|719
1619482800000|2021-04-27 00:20:00|247.09|245.59|245.56|244.06|247.14|245.64|245.2|243.7|732
1619483100000|2021-04-27 00:25:00|245.55|244.05|244.76|243.26|245.83|244.33|244.6|243.1|733
1619483400000|2021-04-27 00:30:00|244.77|243.27|246.81|245.31|246.85|245.35|244.74|243.24|680
1619483700000|2021-04-27 00:35:00|246.8|245.3|247.16|245.66|247.48|245.98|246.43|244.93|639
1619484000000|2021-04-27 00:40:00|247.14|245.64|246.43|244.93|247.74|246.24|246.42|244.92|528
1619484300000|2021-04-27 00:45:00|246.42|244.92|246.06|244.56|247.13|245.63|245.89|244.39|509
1619484600000|2021-04-27 00:50:00|246.05|244.55|245.99|244.49|246.26|244.76|245.68|244.18|612
1619484900000|2021-04-27 00:55:00|245.98|244.48|245.72|244.22|246.69|245.19|245.63|244.13|589
1619485200000|2021-04-27 01:00:00|245.71|244.21|245.7|244.2|246.39|244.89|245.44|243.94|757
1619485500000|2021-04-27 01:05:00|245.71|244.21|246.48|244.98|246.53|245.03|245.7|244.2|441
1619485800000|2021-04-27 01:10:00|246.49|244.99|246.62|245.12|246.88|245.38|246.43|244.93|411
1619486100000|2021-04-27 01:15:00|246.63|245.13|247.13|245.63|247.13|245.63|246.55|245.05|386
1619486400000|2021-04-27 01:20:00|247.12|245.62|248.08|246.58|248.15|246.65|247.11|245.61|550
1619486700000|2021-04-27 01:25:00|248.09|246.59|249.5|248|249.51|248.01|248.01|246.51|642
1619487000000|2021-04-27 01:30:00|249.48|247.98|248.92|247.42|249.48|247.98|247.75|246.25|731
1619487300000|2021-04-27 01:35:00|248.96|247.46|248.56|247.06|249.12|247.62|248.5|247|626
1619487600000|2021-04-27 01:40:00|248.57|247.07|249.71|248.21|249.8|248.3|248.45|246.95|560
1619487900000|2021-04-27 01:45:00|249.68|248.18|250.7|249.2|250.85|249.35|249.68|248.18|472
1619488200000|2021-04-27 01:50:00|250.71|249.21|249.93|248.43|250.73|249.23|249.47|247.97|689
1619488500000|2021-04-27 01:55:00|249.92|248.42|250.18|248.68|251.01|249.51|249.53|248.03|696
1619488800000|2021-04-27 02:00:00|250.19|248.69|250.3|248.8|251.34|249.84|250.12|248.62|611
1619489100000|2021-04-27 02:05:00|250.29|248.79|251.6|250.1|251.65|250.15|249.97|248.47|606
1619489400000|2021-04-27 02:10:00|251.62|250.12|251.74|250.24|252.06|250.56|251.31|249.81|547
1619489700000|2021-04-27 02:15:00|251.72|250.22|252.28|250.78|252.52|251.02|251.66|250.16|483
1619490000000|2021-04-27 02:20:00|252.3|250.8|251.91|250.41|252.72|251.22|251.76|250.26|523
1619490300000|2021-04-27 02:25:00|251.92|250.42|252.34|250.84|252.7|251.2|251.75|250.25|576
1619490600000|2021-04-27 02:30:00|252.36|250.86|252.02|250.52|252.68|251.18|251.92|250.42|529
1619490900000|2021-04-27 02:35:00|252.01|250.51|250.79|249.29|252.01|250.51|250.72|249.22|577
1619491200000|2021-04-27 02:40:00|250.8|249.3|250.98|249.48|251.25|249.75|250.24|248.74|495
1619491500000|2021-04-27 02:45:00|250.97|249.47|250.89|249.39|251.15|249.65|250.71|249.21|427
1619491800000|2021-04-27 02:50:00|250.91|249.41|250.49|248.99|251.05|249.55|250.46|248.96|388
1619492100000|2021-04-27 02:55:00|250.48|248.98|250.66|249.16|250.78|249.28|250.29|248.79|409
1619492400000|2021-04-27 03:00:00|250.67|249.17|250.54|249.04|251.3|249.8|250.37|248.87|484
1619492700000|2021-04-27 03:05:00|250.53|249.03|249.17|247.67|250.81|249.31|249.16|247.66|619
1619493000000|2021-04-27 03:10:00|249.16|247.66|249.49|247.99|249.88|248.38|249.12|247.62|497
1619493300000|2021-04-27 03:15:00|249.47|247.97|249.16|247.66|249.95|248.45|249.05|247.55|579
1619493600000|2021-04-27 03:20:00|249.17|247.67|247.62|246.12|249.52|248.02|247.36|245.86|744
1619493900000|2021-04-27 03:25:00|247.63|246.13|248.23|246.73|248.36|246.86|247.45|245.95|705
1619494200000|2021-04-27 03:30:00|248.27|246.77|248.65|247.15|249.07|247.57|247.71|246.21|644
1619494500000|2021-04-27 03:35:00|248.66|247.16|248.24|246.74|249.31|247.81|247.98|246.48|634
1619494800000|2021-04-27 03:40:00|248.25|246.75|248.49|246.99|249.07|247.57|248.08|246.58|625
1619495100000|2021-04-27 03:45:00|248.5|247|249.01|247.51|249.28|247.78|248.46|246.96|596
1619495400000|2021-04-27 03:50:00|249.05|247.55|249.31|247.81|249.42|247.92|248.8|247.3|550
1619495700000|2021-04-27 03:55:00|249.3|247.8|249.02|247.52|249.35|247.85|248.88|247.38|538
1619496000000|2021-04-27 04:00:00|249.01|247.51|249.47|247.97|250.36|248.86|248.8|247.3|704
1619496300000|2021-04-27 04:05:00|249.48|247.98|250.09|248.59|250.1|248.6|248.78|247.28|511
1619496600000|2021-04-27 04:10:00|250.1|248.6|249.75|248.25|250.43|248.93|249.65|248.15|574
1619496900000|2021-04-27 04:15:00|249.76|248.26|247.86|246.36|249.76|248.26|247.76|246.26|705
1619497200000|2021-04-27 04:20:00|247.9|246.4|247.98|246.48|248.41|246.91|247.76|246.26|516
1619497500000|2021-04-27 04:25:00|247.94|246.44|248.03|246.53|248.58|247.08|247.85|246.35|582
1619497800000|2021-04-27 04:30:00|248.04|246.54|247.44|245.94|248.05|246.55|247.12|245.62|524
1619498100000|2021-04-27 04:35:00|247.4|245.9|248.28|246.78|248.43|246.93|247.4|245.9|650
1619498400000|2021-04-27 04:40:00|248.27|246.77|248.44|246.94|248.79|247.29|248.21|246.71|504
1619498700000|2021-04-27 04:45:00|248.46|246.96|248.93|247.43|249.47|247.97|248.36|246.86|565
1619499000000|2021-04-27 04:50:00|248.94|247.44|248.61|247.11|249.13|247.63|248.28|246.78|586
1619499300000|2021-04-27 04:55:00|248.62|247.12|248.89|247.39|249.13|247.63|248.61|247.11|481
1619499600000|2021-04-27 05:00:00|248.88|247.38|250.27|248.77|250.32|248.82|248.48|246.98|641
1619499900000|2021-04-27 05:05:00|250.25|248.75|250.7|249.2|251.05|249.55|250.25|248.75|613
1619500200000|2021-04-27 05:10:00|250.69|249.19|251.28|249.78|251.69|250.19|250.62|249.12|652
1619500500000|2021-04-27 05:15:00|251.26|249.76|251.43|249.93|251.84|250.34|251.2|249.7|610
1619500800000|2021-04-27 05:20:00|251.42|249.92|250.65|249.15|251.5|250|250.54|249.04|496
1619501100000|2021-04-27 05:25:00|250.66|249.16|250.92|249.42|251.26|249.76|250.64|249.14|569
1619501400000|2021-04-27 05:30:00|250.91|249.41|251.97|250.47|251.97|250.47|250.91|249.41|611
1619501700000|2021-04-27 05:35:00|251.98|250.48|251.64|250.14|251.99|250.49|251.6|250.1|451
1619502000000|2021-04-27 05:40:00|251.65|250.15|251.12|249.62|251.73|250.23|251|249.5|395
1619502300000|2021-04-27 05:45:00|251.14|249.64|251.31|249.81|251.55|250.05|251|249.5|481
1619502600000|2021-04-27 05:50:00|251.32|249.82|251.53|250.03|251.78|250.28|251.32|249.82|541
1619502900000|2021-04-27 05:55:00|251.54|250.04|251.55|250.05|251.85|250.35|251.39|249.89|458
1619503200000|2021-04-27 06:00:00|251.54|250.04|252.69|251.19|252.73|251.23|251.47|249.97|613
1619503500000|2021-04-27 06:05:00|252.68|251.18|253.13|251.63|253.13|251.63|251.66|250.16|688
1619503800000|2021-04-27 06:10:00|253.14|251.64|254.16|252.66|254.45|252.95|252.58|251.08|809
1619504100000|2021-04-27 06:15:00|254.14|252.64|253.53|252.03|254.24|252.74|253.1|251.6|690
1619504400000|2021-04-27 06:20:00|253.55|252.05|253.28|251.78|254.03|252.53|252.8|251.3|566
1619504700000|2021-04-27 06:25:00|253.34|251.84|254.36|252.86|254.39|252.89|253.02|251.52|581
1619505000000|2021-04-27 06:30:00|254.37|252.87|254.09|252.59|254.43|252.93|253.76|252.26|582
1619505300000|2021-04-27 06:35:00|254.1|252.6|255.43|253.93|255.73|254.23|254.02|252.52|471
1619505600000|2021-04-27 06:40:00|255.42|253.92|255.78|254.28|255.86|254.36|255.11|253.61|669
1619505900000|2021-04-27 06:45:00|255.76|254.26|254.87|253.37|255.8|254.3|254.48|252.98|636
1619506200000|2021-04-27 06:50:00|254.88|253.38|255.33|253.83|255.38|253.88|254.76|253.26|611
1619506500000|2021-04-27 06:55:00|255.32|253.82|255.42|253.92|255.71|254.21|255.14|253.64|528
1619506800000|2021-04-27 07:00:00|255.43|253.93|254.72|253.22|255.91|254.41|254.72|253.22|565
1619507100000|2021-04-27 07:05:00|254.76|253.26|255.04|253.54|255.06|253.56|254.68|253.18|521
1619507400000|2021-04-27 07:10:00|255.03|253.53|255.96|254.46|255.96|254.46|254.96|253.46|435
1619507700000|2021-04-27 07:15:00|255.97|254.47|254.55|253.05|255.98|254.48|254.2|252.7|605
1619508000000|2021-04-27 07:20:00|254.56|253.06|254|252.5|254.68|253.18|253.5|252|662
1619508300000|2021-04-27 07:25:00|254.01|252.51|253.84|252.34|254.01|252.51|253.44|251.94|491
1619508600000|2021-04-27 07:30:00|253.85|252.35|253.33|251.83|253.86|252.36|253|251.5|422
1619508900000|2021-04-27 07:35:00|253.28|251.78|252.84|251.34|253.4|251.9|252.58|251.08|426
1619509200000|2021-04-27 07:40:00|252.85|251.35|253.07|251.57|253.23|251.73|252.78|251.28|495
1619509500000|2021-04-27 07:45:00|253.1|251.6|253.67|252.17|253.89|252.39|253.04|251.54|413
1619509800000|2021-04-27 07:50:00|253.65|252.15|251.62|250.12|253.73|252.23|251.62|250.12|646
1619510100000|2021-04-27 07:55:00|251.6|250.1|252.94|251.44|252.95|251.45|251.6|250.1|485
1619510400000|2021-04-27 08:00:00|252.95|251.45|253.03|251.53|253.97|252.47|252.43|250.93|611
1619510700000|2021-04-27 08:05:00|253.11|251.61|254.81|253.31|255.15|253.65|252.92|251.42|681
1619511000000|2021-04-27 08:10:00|254.82|253.32|254.42|252.92|255.01|253.51|254.18|252.68|700
1619511300000|2021-04-27 08:15:00|254.43|252.93|254.01|252.51|254.44|252.94|253.84|252.34|574
1619511600000|2021-04-27 08:20:00|254.02|252.52|255.03|253.53|255.15|253.65|253.77|252.27|557
1619511900000|2021-04-27 08:25:00|255.04|253.54|254.31|252.81|255.1|253.6|254.09|252.59|612
1619512200000|2021-04-27 08:30:00|254.3|252.8|253.71|252.21|254.57|253.07|253.63|252.13|558
1619512500000|2021-04-27 08:35:00|253.7|252.2|253.8|252.3|253.92|252.42|253.18|251.68|608
1619512800000|2021-04-27 08:40:00|253.79|252.29|252.44|250.94|253.84|252.34|252.44|250.94|550
1619513100000|2021-04-27 08:45:00|252.43|250.93|252.69|251.19|252.75|251.25|251.91|250.41|585
1619513400000|2021-04-27 08:50:00|252.7|251.2|252.77|251.27|252.99|251.49|252.56|251.06|317
1619513700000|2021-04-27 08:55:00|252.78|251.28|251.88|250.38|252.8|251.3|251.73|250.23|555
1619514000000|2021-04-27 09:00:00|251.87|250.37|252.34|250.84|252.51|251.01|251.6|250.1|470
1619514300000|2021-04-27 09:05:00|252.33|250.83|252.4|250.9|252.71|251.21|252.26|250.76|450
1619514600000|2021-04-27 09:10:00|252.39|250.89|252.36|250.86|253.28|251.78|252.19|250.69|577
1619514900000|2021-04-27 09:15:00|252.35|250.85|253.26|251.76|253.4|251.9|252.35|250.85|553
1619515200000|2021-04-27 09:20:00|253.25|251.75|253.47|251.97|253.84|252.34|253.06|251.56|547
1619515500000|2021-04-27 09:25:00|253.43|251.93|253.18|251.68|253.54|252.04|253.07|251.57|423
1619515800000|2021-04-27 09:30:00|253.17|251.67|254.18|252.68|254.32|252.82|253.17|251.67|500
1619516100000|2021-04-27 09:35:00|254.17|252.67|253.84|252.34|254.43|252.93|253.63|252.13|389
1619516400000|2021-04-27 09:40:00|253.83|252.33|254.09|252.59|254.15|252.65|253.56|252.06|409
1619516700000|2021-04-27 09:45:00|254.1|252.6|254.36|252.86|254.37|252.87|253.96|252.46|433
1619517000000|2021-04-27 09:50:00|254.37|252.87|254.07|252.57|254.38|252.88|253.78|252.28|530
1619517300000|2021-04-27 09:55:00|254.09|252.59|252.99|251.49|254.09|252.59|252.68|251.18|578
1619517600000|2021-04-27 10:00:00|252.98|251.48|253.68|252.18|253.83|252.33|252.64|251.14|549
1619517900000|2021-04-27 10:05:00|253.7|252.2|254.21|252.71|254.33|252.83|253.41|251.91|660
1619518200000|2021-04-27 10:10:00|254.22|252.72|255.23|253.73|255.25|253.75|253.95|252.45|534
1619518500000|2021-04-27 10:15:00|255.2|253.7|253.86|252.36|255.41|253.91|253.46|251.96|509
1619518800000|2021-04-27 10:20:00|253.87|252.37|254.49|252.99|254.68|253.18|253.76|252.26|520
1619519100000|2021-04-27 10:25:00|254.48|252.98|255.32|253.82|255.66|254.16|254.44|252.94|530
1619519400000|2021-04-27 10:30:00|255.31|253.81|255.42|253.92|255.63|254.13|254.97|253.47|482
1619519700000|2021-04-27 10:35:00|255.43|253.93|255.51|254.01|255.6|254.1|255.2|253.7|298
1619520000000|2021-04-27 10:40:00|255.52|254.02|255.68|254.18|255.7|254.2|255.42|253.92|251
1619520300000|2021-04-27 10:45:00|255.69|254.19|256.07|254.57|256.11|254.61|255.68|254.18|326
1619520600000|2021-04-27 10:50:00|256.06|254.56|256.61|255.11|256.61|255.11|256.03|254.53|400
1619520900000|2021-04-27 10:55:00|256.58|255.08|256.57|255.07|256.83|255.33|256.42|254.92|356
1619521200000|2021-04-27 11:00:00|256.65|255.15|258.58|257.08|258.58|257.08|256.57|255.07|512
1619521500000|2021-04-27 11:05:00|258.56|257.06|257.23|255.73|258.7|257.2|257.18|255.68|525
1619521800000|2021-04-27 11:10:00|257.24|255.74|257.42|255.92|257.65|256.15|256.97|255.47|380
1619522100000|2021-04-27 11:15:00|257.43|255.93|257.86|256.36|258.85|257.35|257.2|255.7|409
1619522400000|2021-04-27 11:20:00|257.85|256.35|256|254.5|258.4|256.9|255.98|254.48|401
1619522700000|2021-04-27 11:25:00|255.99|254.49|256.77|255.27|256.81|255.31|255.81|254.31|483
1619523000000|2021-04-27 11:30:00|256.79|255.29|257.42|255.92|258.15|256.65|256.78|255.28|465
1619523300000|2021-04-27 11:35:00|257.43|255.93|257.96|256.46|258.19|256.69|257.38|255.88|505
1619523600000|2021-04-27 11:40:00|257.97|256.47|258.29|256.79|258.31|256.81|257.4|255.9|423
1619523900000|2021-04-27 11:45:00|258.3|256.8|258.34|256.84|258.85|257.35|258.11|256.61|434
1619524200000|2021-04-27 11:50:00|258.37|256.87|259.65|258.15|259.66|258.16|258.33|256.83|543
1619524500000|2021-04-27 11:55:00|259.62|258.12|258.1|256.6|259.67|258.17|258.04|256.54|504
1619524800000|2021-04-27 12:00:00|258.09|256.59|257.66|256.16|258.18|256.68|257.22|255.72|454
1619525100000|2021-04-27 12:05:00|257.82|256.32|259.07|257.57|259.99|258.49|257.78|256.28|548
1619525400000|2021-04-27 12:10:00|259.08|257.58|257.48|255.98|259.08|257.58|257.24|255.74|568
1619525700000|2021-04-27 12:15:00|257.47|255.97|256.8|255.3|257.92|256.42|256.57|255.07|461
1619526000000|2021-04-27 12:20:00|256.81|255.31|256.78|255.28|257.41|255.91|256.72|255.22|301
1619526300000|2021-04-27 12:25:00|256.82|255.32|256.59|255.09|257.22|255.72|256.52|255.02|341
1619526600000|2021-04-27 12:30:00|256.58|255.08|256.18|254.68|256.59|255.09|255.93|254.43|397
1619526900000|2021-04-27 12:35:00|256.17|254.67|256.42|254.92|256.65|255.15|256.08|254.58|375
1619527200000|2021-04-27 12:40:00|256.4|254.9|255.68|254.18|256.4|254.9|255.14|253.64|432
1619527500000|2021-04-27 12:45:00|255.7|254.2|257.27|255.77|257.6|256.1|255.7|254.2|319
1619527800000|2021-04-27 12:50:00|257.31|255.81|256.88|255.38|257.74|256.24|256.69|255.19|341
1619528100000|2021-04-27 12:55:00|256.87|255.37|255.23|253.73|256.9|255.4|254.94|253.44|280
1619528400000|2021-04-27 13:00:00|255.22|253.72|256.2|254.7|256.48|254.98|255.22|253.72|389
1619528700000|2021-04-27 13:05:00|256.21|254.71|255.96|254.46|256.75|255.25|255.89|254.39|306
1619529000000|2021-04-27 13:10:00|255.85|254.35|256.42|254.92|256.42|254.92|255.54|254.04|380
1619529300000|2021-04-27 13:15:00|256.43|254.93|256.01|254.51|256.5|255|255.74|254.24|306
1619529600000|2021-04-27 13:20:00|256|254.5|255.57|254.07|256.09|254.59|255.16|253.66|262
1619529900000|2021-04-27 13:25:00|255.58|254.08|254.88|253.38|255.96|254.46|254.63|253.13|323
1619530200000|2021-04-27 13:30:00|254.87|253.37|255.44|253.94|255.77|254.27|254.79|253.29|386
1619530500000|2021-04-27 13:35:00|255.45|253.95|251.96|250.46|255.95|254.45|251.92|250.42|612
1619530800000|2021-04-27 13:40:00|251.99|250.49|251.81|250.31|252.57|251.07|251.3|249.8|572
1619531100000|2021-04-27 13:45:00|251.8|250.3|252.62|251.12|252.97|251.47|251.68|250.18|529
1619531400000|2021-04-27 13:50:00|252.61|251.11|252.89|251.39|253.21|251.71|252.4|250.9|504
1619531700000|2021-04-27 13:55:00|252.9|251.4|252.63|251.13|252.95|251.45|251.88|250.38|388
1619532000000|2021-04-27 14:00:00|252.65|251.15|251.49|249.99|252.65|251.15|251.15|249.65|528
1619532300000|2021-04-27 14:05:00|251.47|249.97|249.49|247.99|251.87|250.37|249.48|247.98|672
1619532600000|2021-04-27 14:10:00|249.5|248|250.93|249.43|251.16|249.66|249.39|247.89|641
1619532900000|2021-04-27 14:15:00|250.94|249.44|250.75|249.25|251.07|249.57|249.57|248.07|613
1619533200000|2021-04-27 14:20:00|250.76|249.26|253.36|251.86|253.42|251.92|250.76|249.26|650
1619533500000|2021-04-27 14:25:00|253.32|251.82|256.76|255.26|257.32|255.82|253.3|251.8|875
1619533800000|2021-04-27 14:30:00|256.85|255.35|255.99|254.49|256.88|255.38|255.54|254.04|859
1619534100000|2021-04-27 14:35:00|256|254.5|255.4|253.9|256.05|254.55|254.71|253.21|801
1619534400000|2021-04-27 14:40:00|255.39|253.89|256.34|254.84|256.77|255.27|254.98|253.48|735
1619534700000|2021-04-27 14:45:00|256.33|254.83|258.23|256.73|258.76|257.26|256.33|254.83|693
1619535000000|2021-04-27 14:50:00|258.24|256.74|257.7|256.2|258.34|256.84|257.43|255.93|667
1619535300000|2021-04-27 14:55:00|257.75|256.25|257.82|256.32|258.13|256.63|257.37|255.87|637
1619535600000|2021-04-27 15:00:00|257.83|256.33|256.56|255.06|258.79|257.29|256.49|254.99|678
1619535900000|2021-04-27 15:05:00|256.57|255.07|257.33|255.83|257.51|256.01|255.75|254.25|664
1619536200000|2021-04-27 15:10:00|257.34|255.84|256.08|254.58|257.52|256.02|255.9|254.4|689
1619536500000|2021-04-27 15:15:00|256.07|254.57|255.19|253.69|256.13|254.63|255.19|253.69|634
1619536800000|2021-04-27 15:20:00|255.22|253.72|255.62|254.12|255.74|254.24|255.09|253.59|486
1619537100000|2021-04-27 15:25:00|255.63|254.13|255.57|254.07|255.82|254.32|255.34|253.84|316
1619537400000|2021-04-27 15:30:00|255.56|254.06|255.82|254.32|256.15|254.65|255.56|254.06|523
1619537700000|2021-04-27 15:35:00|255.81|254.31|256.73|255.23|256.99|255.49|255.81|254.31|606
1619538000000|2021-04-27 15:40:00|256.72|255.22|257.62|256.12|257.76|256.26|256.33|254.83|572
1619538300000|2021-04-27 15:45:00|257.63|256.13|256.66|255.16|258.59|257.09|256.49|254.99|649
1619538600000|2021-04-27 15:50:00|256.67|255.17|257.38|255.88|257.84|256.34|256.6|255.1|597
1619538900000|2021-04-27 15:55:00|257.39|255.89|258.71|257.21|258.93|257.43|257.39|255.89|624
1619539200000|2021-04-27 16:00:00|258.69|257.19|257.01|255.51|259.89|258.39|257.01|255.51|715
1619539500000|2021-04-27 16:05:00|257|255.5|256.84|255.34|257.27|255.77|256.07|254.57|549
1619539800000|2021-04-27 16:10:00|256.83|255.33|260.84|259.34|260.96|259.46|256.83|255.33|765
1619540100000|2021-04-27 16:15:00|260.83|259.33|264.06|262.56|264.07|262.57|260.83|259.33|777
1619540400000|2021-04-27 16:20:00|264.05|262.55|261.03|259.53|264.1|262.6|260.89|259.39|836
1619540700000|2021-04-27 16:25:00|261.04|259.54|258.34|256.84|261.22|259.72|258.34|256.84|620
1619541000000|2021-04-27 16:30:00|258.33|256.83|260.65|259.15|260.8|259.3|257.45|255.95|650
1619541300000|2021-04-27 16:35:00|260.66|259.16|260.92|259.42|261.38|259.88|259.79|258.29|632
1619541600000|2021-04-27 16:40:00|260.88|259.38|259.65|258.15|261.02|259.52|259.14|257.64|583
1619541900000|2021-04-27 16:45:00|259.64|258.14|257.75|256.25|259.84|258.34|257.64|256.14|651
1619542200000|2021-04-27 16:50:00|257.77|256.27|256.88|255.38|259.02|257.52|256.86|255.36|751
1619542500000|2021-04-27 16:55:00|256.97|255.47|257.62|256.12|257.83|256.33|256.34|254.84|787
1619542800000|2021-04-27 17:00:00|257.63|256.13|258.17|256.67|258.61|257.11|256.09|254.59|748
1619543100000|2021-04-27 17:05:00|258.16|256.66|257.68|256.18|258.44|256.94|256.99|255.49|664
1619543400000|2021-04-27 17:10:00|257.69|256.19|256.53|255.03|258.62|257.12|255.87|254.37|858
1619543700000|2021-04-27 17:15:00|256.48|254.98|258.19|256.69|258.19|256.69|256.25|254.75|799
1619544000000|2021-04-27 17:20:00|258.17|256.67|259.48|257.98|260.35|258.85|257.72|256.22|736
1619544300000|2021-04-27 17:25:00|259.5|258|259.22|257.72|260.31|258.81|259.01|257.51|732
1619544600000|2021-04-27 17:30:00|259.21|257.71|258.64|257.14|259.29|257.79|258.2|256.7|591
1619544900000|2021-04-27 17:35:00|258.65|257.15|259.29|257.79|259.48|257.98|258.65|257.15|613
1619545200000|2021-04-27 17:40:00|259.27|257.77|259.09|257.59|259.33|257.83|258.65|257.15|551
1619545500000|2021-04-27 17:45:00|259.07|257.57|257.74|256.24|259.18|257.68|257.65|256.15|621
1619545800000|2021-04-27 17:50:00|257.69|256.19|260.07|258.57|260.07|258.57|257.57|256.07|640
1619546100000|2021-04-27 17:55:00|260.08|258.58|259.63|258.13|260.32|258.82|259.1|257.6|543
1619546400000|2021-04-27 18:00:00|259.64|258.14|258.18|256.68|259.64|258.14|258.15|256.65|554
1619546700000|2021-04-27 18:05:00|258.17|256.67|257.2|255.7|258.69|257.19|257.2|255.7|554
1619547000000|2021-04-27 18:10:00|257.16|255.66|258.56|257.06|258.91|257.41|257.09|255.59|629
1619547300000|2021-04-27 18:15:00|258.58|257.08|258.1|256.6|258.76|257.26|257.24|255.74|669
1619547600000|2021-04-27 18:20:00|258.11|256.61|258.35|256.85|258.54|257.04|258.06|256.56|555
1619547900000|2021-04-27 18:25:00|258.33|256.83|259.05|257.55|259.06|257.56|258.14|256.64|532
1619548200000|2021-04-27 18:30:00|259.06|257.56|260.66|259.16|260.83|259.33|258.79|257.29|616
1619548500000|2021-04-27 18:35:00|260.65|259.15|259.53|258.03|260.68|259.18|259.39|257.89|594
1619548800000|2021-04-27 18:40:00|259.54|258.04|258.64|257.14|259.84|258.34|258.51|257.01|661
1619549100000|2021-04-27 18:45:00|258.63|257.13|257.76|256.26|258.89|257.39|257.5|256|570
1619549400000|2021-04-27 18:50:00|257.74|256.24|258.02|256.52|258.48|256.98|257.73|256.23|546
1619549700000|2021-04-27 18:55:00|258.03|256.53|259.22|257.72|259.32|257.82|257.98|256.48|588
1619550000000|2021-04-27 19:00:00|259.21|257.71|258.16|256.66|259.55|258.05|258.03|256.53|589
1619550300000|2021-04-27 19:05:00|258.15|256.65|257.81|256.31|258.16|256.66|257.5|256|596
1619550600000|2021-04-27 19:10:00|257.8|256.3|258.11|256.61|258.76|257.26|257.56|256.06|518
1619550900000|2021-04-27 19:15:00|258.12|256.62|258.11|256.61|258.86|257.36|257.96|256.46|591
1619551200000|2021-04-27 19:20:00|258.12|256.62|257.4|255.9|258.62|257.12|257.26|255.76|626
1619551500000|2021-04-27 19:25:00|257.44|255.94|256.33|254.83|257.54|256.04|256.1|254.6|732
1619551800000|2021-04-27 19:30:00|256.32|254.82|257.2|255.7|257.51|256.01|256.3|254.8|793
1619552100000|2021-04-27 19:35:00|257.16|255.66|256.16|254.66|257.2|255.7|256.03|254.53|715
1619552400000|2021-04-27 19:40:00|256.17|254.67|256.28|254.78|256.54|255.04|255.94|254.44|612
1619552700000|2021-04-27 19:45:00|256.3|254.8|257.46|255.96|257.57|256.07|256.26|254.76|316
1619553000000|2021-04-27 19:50:00|257.47|255.97|257.33|255.83|258.23|256.73|256.93|255.43|436
1619553300000|2021-04-27 19:55:00|257.32|255.82|258.04|256.54|258.49|256.99|257.23|255.73|434
1619553600000|2021-04-27 20:00:00|258.06|256.56|259.01|257.51|259.41|257.91|258.04|256.54|704
1619553900000|2021-04-27 20:05:00|259|257.5|258.74|257.24|259.56|258.06|258.58|257.08|726
1619554200000|2021-04-27 20:10:00|258.77|257.27|259.25|257.75|259.33|257.83|258.58|257.08|573
1619554500000|2021-04-27 20:15:00|259.23|257.73|258.94|257.44|259.31|257.81|258.78|257.28|331
1619554800000|2021-04-27 20:20:00|258.92|257.42|258.95|257.45|259.26|257.76|258.74|257.24|289
1619555100000|2021-04-27 20:25:00|258.96|257.46|258.93|257.43|258.99|257.49|258.46|256.96|384
1619555400000|2021-04-27 20:30:00|258.95|257.45|259|257.5|259.28|257.78|258.69|257.19|287
1619555700000|2021-04-27 20:35:00|258.99|257.49|260.15|258.65|260.34|258.84|258.81|257.31|419
1619556000000|2021-04-27 20:40:00|260.17|258.67|259.69|258.19|260.23|258.73|259.4|257.9|276
1619556300000|2021-04-27 20:45:00|259.7|258.2|259.98|258.48|260.62|259.12|259.57|258.07|333
1619556600000|2021-04-27 20:50:00|259.99|258.49|260.68|259.18|261.13|259.63|259.56|258.06|368
1619556900000|2021-04-27 20:55:00|260.69|259.19|261.05|259.55|261.98|260.48|260.65|259.15|497
1619557200000|2021-04-27 21:00:00|261.06|259.56|259.96|258.46|261.06|259.56|259.89|258.39|525
1619557500000|2021-04-27 21:05:00|259.97|258.47|261.46|259.96|261.68|260.18|259.23|257.73|554
1619557800000|2021-04-27 21:10:00|261.45|259.95|260.75|259.25|261.97|260.47|260.74|259.24|374
1619558100000|2021-04-27 21:15:00|260.74|259.24|261.37|259.87|261.41|259.91|260.12|258.62|279
1619558400000|2021-04-27 21:20:00|261.39|259.89|261.5|260|261.7|260.2|260.85|259.35|265
1619558700000|2021-04-27 21:25:00|261.48|259.98|261|259.5|261.48|259.98|260.93|259.43|354
1619559000000|2021-04-27 21:30:00|261.01|259.51|261.68|260.18|261.69|260.19|260.81|259.31|253
1619559300000|2021-04-27 21:35:00|261.66|260.16|261.39|259.89|262.2|260.7|261.38|259.88|320
1619559600000|2021-04-27 21:40:00|261.4|259.9|261.11|259.61|261.41|259.91|260.97|259.47|327
1619559900000|2021-04-27 21:45:00|261.1|259.6|262.51|261.01|262.51|261.01|260.96|259.46|504
1619560200000|2021-04-27 21:50:00|262.5|261|262.58|261.08|263.09|261.59|262.05|260.55|560
1619560500000|2021-04-27 21:55:00|262.56|261.06|262.81|261.31|263.07|261.57|262.51|261.01|383
1619560800000|2021-04-27 22:00:00|262.8|261.3|261.77|260.27|262.81|261.31|261.71|260.21|520
1619561100000|2021-04-27 22:05:00|261.76|260.26|261.98|260.48|262.43|260.93|261.69|260.19|471
1619561400000|2021-04-27 22:10:00|261.96|260.46|262.25|260.75|262.59|261.09|261.78|260.28|698
1619561700000|2021-04-27 22:15:00|262.26|260.76|262.94|261.44|263.05|261.55|262.26|260.76|683
1619562000000|2021-04-27 22:20:00|262.93|261.43|262.87|261.37|263.14|261.64|262.49|260.99|636
1619562300000|2021-04-27 22:25:00|262.88|261.38|261.17|259.67|262.93|261.43|260.33|258.83|733
1619562600000|2021-04-27 22:30:00|261.16|259.66|260.78|259.28|261.22|259.72|260.38|258.88|694
1619562900000|2021-04-27 22:35:00|260.77|259.27|260.53|259.03|260.78|259.28|260.03|258.53|640
1619563200000|2021-04-27 22:40:00|260.51|259.01|260.05|258.55|260.96|259.46|259.74|258.24|762
1619563500000|2021-04-27 22:45:00|260.06|258.56|258.89|257.39|260.3|258.8|258.89|257.39|735
1619563800000|2021-04-27 22:50:00|258.91|257.41|259.77|258.27|260|258.5|258.82|257.32|688
1619564100000|2021-04-27 22:55:00|259.8|258.3|259.75|258.25|260.17|258.67|259.52|258.02|606
1619564400000|2021-04-27 23:00:00|259.74|258.24|259.49|257.99|259.74|258.24|258.51|257.01|743
1619564700000|2021-04-27 23:05:00|259.47|257.97|259.47|257.97|259.81|258.31|259|257.5|684
1619565000000|2021-04-27 23:10:00|259.48|257.98|260.19|258.69|260.44|258.94|259.4|257.9|631
1619565300000|2021-04-27 23:15:00|260.18|258.68|260.6|259.1|260.7|259.2|260.14|258.64|588
1619565600000|2021-04-27 23:20:00|260.59|259.09|260|258.5|260.76|259.26|259.88|258.38|566
1619565900000|2021-04-27 23:25:00|260.01|258.51|260.07|258.57|260.29|258.79|259.86|258.36|451
1619566200000|2021-04-27 23:30:00|260.06|258.56|260.65|259.15|260.65|259.15|258.66|257.16|616
1619566500000|2021-04-27 23:35:00|260.64|259.14|259.95|258.45|261.03|259.53|259.85|258.35|671
1619566800000|2021-04-27 23:40:00|259.96|258.46|260.52|259.02|260.52|259.02|259.9|258.4|650
1619567100000|2021-04-27 23:45:00|260.51|259.01|260.26|258.76|260.72|259.22|260.08|258.58|616
1619567400000|2021-04-27 23:50:00|260.25|258.75|261.07|259.57|261.36|259.86|259.58|258.08|628
1619567700000|2021-04-27 23:55:00|261.06|259.56|260.73|259.23|261.16|259.66|260.2|258.7|781
1619568000000|2021-04-28 00:00:00|260.72|259.22|262.25|260.75|262.8|261.3|260.72|259.22|691
1619568300000|2021-04-28 00:05:00|262.2|260.7|262.5|261|263.2|261.7|261.52|260.02|736
1619568600000|2021-04-28 00:10:00|262.52|261.02|262.62|261.12|262.89|261.39|262.21|260.71|758
1619568900000|2021-04-28 00:15:00|262.61|261.11|263.2|261.7|263.3|261.8|262.14|260.64|684
1619569200000|2021-04-28 00:20:00|263.18|261.68|263.78|262.28|264.09|262.59|263.12|261.62|615
1619569500000|2021-04-28 00:25:00|263.77|262.27|263.68|262.18|264.03|262.53|263.39|261.89|662
1619569800000|2021-04-28 00:30:00|263.73|262.23|263.77|262.27|264.21|262.71|263.05|261.55|703
1619570100000|2021-04-28 00:35:00|263.76|262.26|265.12|263.62|265.17|263.67|263.73|262.23|693
1619570400000|2021-04-28 00:40:00|265.11|263.61|265.16|263.66|265.47|263.97|264.58|263.08|737
1619570700000|2021-04-28 00:45:00|265.15|263.65|265.09|263.59|265.29|263.79|264.32|262.82|689
1619571000000|2021-04-28 00:50:00|265.11|263.61|264.86|263.36|265.39|263.89|264.2|262.7|686
1619571300000|2021-04-28 00:55:00|264.85|263.35|264.74|263.24|265.34|263.84|264.45|262.95|613
1619571600000|2021-04-28 01:00:00|264.71|263.21|264.91|263.41|265.47|263.97|264.62|263.12|727
1619571900000|2021-04-28 01:05:00|264.89|263.39|265.73|264.23|265.79|264.29|264.87|263.37|599
1619572200000|2021-04-28 01:10:00|265.72|264.22|265.19|263.69|266.04|264.54|265.15|263.65|710
1619572500000|2021-04-28 01:15:00|265.15|263.65|264.33|262.83|265.46|263.96|264.1|262.6|710
1619572800000|2021-04-28 01:20:00|264.34|262.84|264.17|262.67|264.4|262.9|263.91|262.41|618
1619573100000|2021-04-28 01:25:00|264.18|262.68|264.54|263.04|264.67|263.17|264.13|262.63|503
1619573400000|2021-04-28 01:30:00|264.53|263.03|264.53|263.03|265.31|263.81|264.37|262.87|633
1619573700000|2021-04-28 01:35:00|264.54|263.04|265.77|264.27|265.77|264.27|264.33|262.83|312
1619574000000|2021-04-28 01:40:00|265.76|264.26|266.4|264.9|267.15|265.65|265.76|264.26|778
1619574300000|2021-04-28 01:45:00|266.38|264.88|266.69|265.19|266.9|265.4|266.32|264.82|553
1619574600000|2021-04-28 01:50:00|266.74|265.24|266.94|265.44|267.62|266.12|266.7|265.2|649
1619574900000|2021-04-28 01:55:00|266.93|265.43|266.01|264.51|267.09|265.59|265.81|264.31|645
1619575200000|2021-04-28 02:00:00|265.98|264.48|265.29|263.79|266.04|264.54|264.96|263.46|718
1619575500000|2021-04-28 02:05:00|265.28|263.78|265.22|263.72|265.45|263.95|264.82|263.32|630
1619575800000|2021-04-28 02:10:00|265.25|263.75|265.41|263.91|265.5|264|265.02|263.52|550
1619576100000|2021-04-28 02:15:00|265.42|263.92|265.5|264|265.66|264.16|265.22|263.72|554
1619576400000|2021-04-28 02:20:00|265.49|263.99|264.9|263.4|265.65|264.15|264.84|263.34|582
1619576700000|2021-04-28 02:25:00|264.88|263.38|264.07|262.57|265.05|263.55|264.03|262.53|536
1619577000000|2021-04-28 02:30:00|264.1|262.6|264.47|262.97|264.63|263.13|263.99|262.49|599
1619577300000|2021-04-28 02:35:00|264.48|262.98|264.28|262.78|264.48|262.98|263.84|262.34|629
1619577600000|2021-04-28 02:40:00|264.27|262.77|264.42|262.92|264.46|262.96|263.95|262.45|505
1619577900000|2021-04-28 02:45:00|264.43|262.93|262.52|261.02|264.44|262.94|262.49|260.99|625
1619578200000|2021-04-28 02:50:00|262.55|261.05|262.36|260.86|263.21|261.71|261.61|260.11|799
1619578500000|2021-04-28 02:55:00|262.37|260.87|261.39|259.89|262.67|261.17|261.34|259.84|710
1619578800000|2021-04-28 03:00:00|261.37|259.87|260.85|259.35|261.44|259.94|260.03|258.53|766
1619579100000|2021-04-28 03:05:00|260.88|259.38|261.83|260.33|262.6|261.1|260.79|259.29|713
1619579400000|2021-04-28 03:10:00|261.84|260.34|260.83|259.33|262.09|260.59|260.78|259.28|737
1619579700000|2021-04-28 03:15:00|260.84|259.34|259.59|258.09|260.88|259.38|259.36|257.86|715
1619580000000|2021-04-28 03:20:00|259.58|258.08|259.61|258.11|260|258.5|258.8|257.3|709
1619580300000|2021-04-28 03:25:00|259.59|258.09|259.72|258.22|260.75|259.25|259.58|258.08|756
1619580600000|2021-04-28 03:30:00|259.67|258.17|259.49|257.99|259.85|258.35|258.83|257.33|762
1619580900000|2021-04-28 03:35:00|259.48|257.98|258.98|257.48|259.84|258.34|258.83|257.33|768
1619581200000|2021-04-28 03:40:00|259|257.5|257.6|256.1|259.35|257.85|257.38|255.88|746
1619581500000|2021-04-28 03:45:00|257.61|256.11|259.38|257.88|259.66|258.16|257.18|255.68|790
1619581800000|2021-04-28 03:50:00|259.35|257.85|257.93|256.43|259.35|257.85|257.64|256.14|713
1619582100000|2021-04-28 03:55:00|257.9|256.4|256.26|254.76|257.92|256.42|256.25|254.75|803
1619582400000|2021-04-28 04:00:00|256.28|254.78|256.24|254.74|257.62|256.12|255.89|254.39|659
1619582700000|2021-04-28 04:05:00|256.22|254.72|258.05|256.55|258.33|256.83|256.22|254.72|522
1619583000000|2021-04-28 04:10:00|258.08|256.58|258.02|256.52|258.68|257.18|257.64|256.14|371
1619583300000|2021-04-28 04:15:00|257.96|256.46|258.63|257.13|258.67|257.17|257.72|256.22|446
1619583600000|2021-04-28 04:20:00|258.64|257.14|258.83|257.33|258.91|257.41|258.35|256.85|315
1619583900000|2021-04-28 04:25:00|258.82|257.32|258.78|257.28|258.9|257.4|258.51|257.01|492
1619584200000|2021-04-28 04:30:00|258.79|257.29|258.3|256.8|258.81|257.31|258|256.5|429
1619584500000|2021-04-28 04:35:00|258.27|256.77|258.4|256.9|258.6|257.1|258.08|256.58|529
1619584800000|2021-04-28 04:40:00|258.33|256.83|258.35|256.85|258.87|257.37|258.22|256.72|365
1619585100000|2021-04-28 04:45:00|258.36|256.86|256.89|255.39|258.36|256.86|256.86|255.36|531
1619585400000|2021-04-28 04:50:00|256.92|255.42|255.35|253.85|256.94|255.44|254.96|253.46|716
1619585700000|2021-04-28 04:55:00|255.36|253.86|255.57|254.07|256.81|255.31|254.74|253.24|696
1619586000000|2021-04-28 05:00:00|255.54|254.04|255.99|254.49|257.15|255.65|255.14|253.64|683
1619586300000|2021-04-28 05:05:00|255.98|254.48|255.13|253.63|256.01|254.51|254.43|252.93|751
1619586600000|2021-04-28 05:10:00|255.12|253.62|256.44|254.94|256.55|255.05|255.12|253.62|690
1619586900000|2021-04-28 05:15:00|256.46|254.96|255.74|254.24|256.92|255.42|255.72|254.22|675
1619587200000|2021-04-28 05:20:00|255.75|254.25|254.83|253.33|255.85|254.35|254.71|253.21|618
1619587500000|2021-04-28 05:25:00|254.84|253.34|254.71|253.21|255.31|253.81|254.02|252.52|763
1619587800000|2021-04-28 05:30:00|254.7|253.2|253.43|251.93|254.83|253.33|253.31|251.81|737
1619588100000|2021-04-28 05:35:00|253.45|251.95|253.08|251.58|254.08|252.58|252.92|251.42|740
1619588400000|2021-04-28 05:40:00|253.05|251.55|254.03|252.53|254.28|252.78|252.5|251|735
1619588700000|2021-04-28 05:45:00|254.05|252.55|254.38|252.88|254.93|253.43|252.85|251.35|783
1619589000000|2021-04-28 05:50:00|254.4|252.9|254.73|253.23|254.94|253.44|253.4|251.9|680
1619589300000|2021-04-28 05:55:00|254.72|253.22|254.77|253.27|255.33|253.83|254.55|253.05|612
1619589600000|2021-04-28 06:00:00|254.8|253.3|252.67|251.17|255.13|253.63|252.55|251.05|747
1619589900000|2021-04-28 06:05:00|252.69|251.19|250.88|249.38|252.97|251.47|250.79|249.29|794
1619590200000|2021-04-28 06:10:00|250.87|249.37|250.45|248.95|251.62|250.12|250.06|248.56|749
1619590500000|2021-04-28 06:15:00|250.53|249.03|251.92|250.42|252.08|250.58|250.05|248.55|858
1619590800000|2021-04-28 06:20:00|251.96|250.46|249.97|248.47|251.99|250.49|249.83|248.33|876
1619591100000|2021-04-28 06:25:00|249.96|248.46|250.6|249.1|250.89|249.39|249.58|248.08|871
1619591400000|2021-04-28 06:30:00|250.63|249.13|249.96|248.46|251.34|249.84|249.61|248.11|813
1619591700000|2021-04-28 06:35:00|249.97|248.47|251.52|250.02|251.61|250.11|249.2|247.7|793
1619592000000|2021-04-28 06:40:00|251.57|250.07|253.75|252.25|253.82|252.32|251.56|250.06|837
1619592300000|2021-04-28 06:45:00|253.73|252.23|252.29|250.79|253.98|252.48|251.97|250.47|682
1619592600000|2021-04-28 06:50:00|252.28|250.78|252.03|250.53|252.98|251.48|251.42|249.92|670
1619592900000|2021-04-28 06:55:00|252.02|250.52|252.57|251.07|252.93|251.43|251.45|249.95|798
1619593200000|2021-04-28 07:00:00|252.58|251.08|253.24|251.74|253.33|251.83|251.64|250.14|738
1619593500000|2021-04-28 07:05:00|253.25|251.75|254.29|252.79|254.29|252.79|252.86|251.36|702
1619593800000|2021-04-28 07:10:00|254.3|252.8|255.96|254.46|256.4|254.9|253.99|252.49|737
1619594100000|2021-04-28 07:15:00|256.03|254.53|254.95|253.45|256.05|254.55|254.86|253.36|786
1619594400000|2021-04-28 07:20:00|254.91|253.41|255.22|253.72|255.39|253.89|254.2|252.7|674
1619594700000|2021-04-28 07:25:00|255.23|253.73|255.99|254.49|256.16|254.66|254.75|253.25|712
1619595000000|2021-04-28 07:30:00|256.05|254.55|255.33|253.83|256.06|254.56|255.2|253.7|609
1619595300000|2021-04-28 07:35:00|255.32|253.82|255.46|253.96|255.49|253.99|254.74|253.24|731
1619595600000|2021-04-28 07:40:00|255.45|253.95|255.62|254.12|255.87|254.37|255.05|253.55|747
1619595900000|2021-04-28 07:45:00|255.61|254.11|255.33|253.83|255.79|254.29|255.15|253.65|663
1619596200000|2021-04-28 07:50:00|255.35|253.85|255.58|254.08|255.78|254.28|255.17|253.67|516
1619596500000|2021-04-28 07:55:00|255.59|254.09|254.88|253.38|255.62|254.12|254.56|253.06|575
1619596800000|2021-04-28 08:00:00|254.87|253.37|254.45|252.95|255.03|253.53|253.84|252.34|645
1619597100000|2021-04-28 08:05:00|254.51|253.01|255.72|254.22|256.2|254.7|254.32|252.82|756
1619597400000|2021-04-28 08:10:00|255.75|254.25|256.71|255.21|256.76|255.26|255.63|254.13|725
1619597700000|2021-04-28 08:15:00|256.7|255.2|256.08|254.58|256.83|255.33|256|254.5|572
1619598000000|2021-04-28 08:20:00|256.07|254.57|256.02|254.52|256.39|254.89|255.59|254.09|544
1619598300000|2021-04-28 08:25:00|256.01|254.51|256.4|254.9|256.54|255.04|255.99|254.49|509
1619598600000|2021-04-28 08:30:00|256.42|254.92|255.7|254.2|256.48|254.98|255.51|254.01|411
1619598900000|2021-04-28 08:35:00|255.69|254.19|254.74|253.24|255.7|254.2|254.59|253.09|394
1619599200000|2021-04-28 08:40:00|254.75|253.25|254.65|253.15|254.88|253.38|254.28|252.78|376
1619599500000|2021-04-28 08:45:00|254.74|253.24|254.69|253.19|255.49|253.99|254.33|252.83|562
1619599800000|2021-04-28 08:50:00|254.68|253.18|253.35|251.85|254.69|253.19|253.33|251.83|440
1619600100000|2021-04-28 08:55:00|253.36|251.86|252.09|250.59|253.76|252.26|252.08|250.58|622
1619600400000|2021-04-28 09:00:00|252.08|250.58|252.27|250.77|253.5|252|251.97|250.47|691
1619600700000|2021-04-28 09:05:00|252.28|250.78|252.42|250.92|253.01|251.51|251.83|250.33|712
1619601000000|2021-04-28 09:10:00|252.39|250.89|252.49|250.99|253.03|251.53|251.9|250.4|692
1619601300000|2021-04-28 09:15:00|252.48|250.98|250.82|249.32|252.53|251.03|250.65|249.15|643
1619601600000|2021-04-28 09:20:00|250.83|249.33|250.97|249.47|251.95|250.45|250.72|249.22|729
1619601900000|2021-04-28 09:25:00|250.92|249.42|250.06|248.56|251.15|249.65|249.88|248.38|704
1619602200000|2021-04-28 09:30:00|250.07|248.57|252.76|251.26|252.83|251.33|250.06|248.56|762
1619602500000|2021-04-28 09:35:00|252.83|251.33|252.2|250.7|253.13|251.63|251.39|249.89|670
1619602800000|2021-04-28 09:40:00|252.19|250.69|253.22|251.72|253.43|251.93|252.18|250.68|658
1619603100000|2021-04-28 09:45:00|253.24|251.74|254.04|252.54|254.83|253.33|253.17|251.67|718
1619603400000|2021-04-28 09:50:00|254.03|252.53|253.67|252.17|254.44|252.94|253.57|252.07|619
1619603700000|2021-04-28 09:55:00|253.68|252.18|252.92|251.42|254.16|252.66|252.92|251.42|641
1619604000000|2021-04-28 10:00:00|252.91|251.41|252.43|250.93|253.15|251.65|251.86|250.36|694
1619604300000|2021-04-28 10:05:00|252.41|250.91|254.52|253.02|254.8|253.3|252.27|250.77|753
1619604600000|2021-04-28 10:10:00|254.54|253.04|255.1|253.6|255.35|253.85|254.09|252.59|713
1619604900000|2021-04-28 10:15:00|255.11|253.61|254.88|253.38|255.27|253.77|254.58|253.08|653
1619605200000|2021-04-28 10:20:00|254.86|253.36|254.36|252.86|254.86|253.36|254|252.5|607
1619605500000|2021-04-28 10:25:00|254.35|252.85|254.46|252.96|254.97|253.47|254.33|252.83|557
1619605800000|2021-04-28 10:30:00|254.47|252.97|254.07|252.57|254.51|253.01|253.98|252.48|563
1619606100000|2021-04-28 10:35:00|254.06|252.56|254.18|252.68|254.64|253.14|254.01|252.51|590
1619606400000|2021-04-28 10:40:00|254.19|252.69|254.78|253.28|254.86|253.36|254.13|252.63|540
1619606700000|2021-04-28 10:45:00|254.77|253.27|254.59|253.09|254.98|253.48|254.31|252.81|634
1619607000000|2021-04-28 10:50:00|254.58|253.08|255.71|254.21|255.71|254.21|254.41|252.91|653
1619607300000|2021-04-28 10:55:00|255.74|254.24|255.16|253.66|255.74|254.24|255.03|253.53|552
1619607600000|2021-04-28 11:00:00|255.18|253.68|256.53|255.03|256.95|255.45|255.05|253.55|591
1619607900000|2021-04-28 11:05:00|256.55|255.05|256.85|255.35|257.43|255.93|256.54|255.04|586
1619608200000|2021-04-28 11:10:00|256.84|255.34|257.01|255.51|257.46|255.96|256.22|254.72|713
1619608500000|2021-04-28 11:15:00|257.02|255.52|257.48|255.98|257.76|256.26|257|255.5|719
1619608800000|2021-04-28 11:20:00|257.49|255.99|256.95|255.45|257.6|256.1|256.73|255.23|628
1619609100000|2021-04-28 11:25:00|256.9|255.4|257.15|255.65|257.9|256.4|256.81|255.31|661
1619609400000|2021-04-28 11:30:00|257.13|255.63|256.87|255.37|257.13|255.63|256.58|255.08|666
1619609700000|2021-04-28 11:35:00|256.83|255.33|257.87|256.37|257.88|256.38|256.69|255.19|642
1619610000000|2021-04-28 11:40:00|257.84|256.34|258.29|256.79|258.84|257.34|257.84|256.34|740
1619610300000|2021-04-28 11:45:00|258.3|256.8|257.69|256.19|258.51|257.01|257.68|256.18|608
1619610600000|2021-04-28 11:50:00|257.71|256.21|256.95|255.45|257.99|256.49|256.77|255.27|578
1619610900000|2021-04-28 11:55:00|256.94|255.44|256.69|255.19|257.13|255.63|256.59|255.09|513
1619611200000|2021-04-28 12:00:00|256.7|255.2|256.27|254.77|256.86|255.36|255.94|254.44|672
1619611500000|2021-04-28 12:05:00|256.2|254.7|256.88|255.38|257.09|255.59|256.18|254.68|567
1619611800000|2021-04-28 12:10:00|256.86|255.36|259.02|257.52|259.65|258.15|256.84|255.34|725
1619612100000|2021-04-28 12:15:00|259.05|257.55|259.54|258.04|259.59|258.09|258.23|256.73|730
1619612400000|2021-04-28 12:20:00|259.53|258.03|259.03|257.53|259.82|258.32|258.72|257.22|765
1619612700000|2021-04-28 12:25:00|259|257.5|258.71|257.21|259.32|257.82|258.64|257.14|671
1619613000000|2021-04-28 12:30:00|258.7|257.2|257.92|256.42|259.2|257.7|257.84|256.34|715
1619613300000|2021-04-28 12:35:00|257.93|256.43|258.41|256.91|258.72|257.22|257.93|256.43|721
1619613600000|2021-04-28 12:40:00|258.37|256.87|258.55|257.05|258.91|257.41|258.35|256.85|695
1619613900000|2021-04-28 12:45:00|258.58|257.08|258.09|256.59|258.6|257.1|257.95|256.45|528
1619614200000|2021-04-28 12:50:00|258.08|256.58|257.99|256.49|258.4|256.9|257.91|256.41|533
1619614500000|2021-04-28 12:55:00|258|256.5|258.19|256.69|258.36|256.86|257.85|256.35|624
1619614800000|2021-04-28 13:00:00|258.16|256.66|256.99|255.49|258.3|256.8|256.98|255.48|513
1619615100000|2021-04-28 13:05:00|257|255.5|256.47|254.97|257.22|255.72|256.22|254.72|673
1619615400000|2021-04-28 13:10:00|256.41|254.91|255.72|254.22|256.82|255.32|255.37|253.87|559
1619615700000|2021-04-28 13:15:00|255.71|254.21|253.88|252.38|256.43|254.93|253.79|252.29|836
1619616000000|2021-04-28 13:20:00|253.89|252.39|254.02|252.52|254.86|253.36|253.89|252.39|738
1619616300000|2021-04-28 13:25:00|254.03|252.53|255.66|254.16|255.78|254.28|253.92|252.42|593
1619616600000|2021-04-28 13:30:00|255.67|254.17|255.09|253.59|256.37|254.87|254.89|253.39|448
1619616900000|2021-04-28 13:35:00|255.11|253.61|254.78|253.28|255.37|253.87|254.76|253.26|541
1619617200000|2021-04-28 13:40:00|254.79|253.29|255.97|254.47|256.04|254.54|254.78|253.28|512
1619617500000|2021-04-28 13:45:00|255.98|254.48|256.3|254.8|256.55|255.05|255.43|253.93|513
1619617800000|2021-04-28 13:50:00|256.31|254.81|256.31|254.81|256.73|255.23|255.66|254.16|531
1619618100000|2021-04-28 13:55:00|256.29|254.79|257.11|255.61|257.36|255.86|256.28|254.78|477
1619618400000|2021-04-28 14:00:00|257.12|255.62|258.5|257|258.62|257.12|257.11|255.61|520
1619618700000|2021-04-28 14:05:00|258.43|256.93|258.08|256.58|258.57|257.07|257.52|256.02|722
1619619000000|2021-04-28 14:10:00|258.07|256.57|257.55|256.05|258.22|256.72|257.41|255.91|654
1619619300000|2021-04-28 14:15:00|257.54|256.04|255.68|254.18|257.54|256.04|255.55|254.05|682
1619619600000|2021-04-28 14:20:00|255.63|254.13|257.53|256.03|257.65|256.15|255.62|254.12|733
1619619900000|2021-04-28 14:25:00|257.51|256.01|256.73|255.23|258.23|256.73|256.38|254.88|734
1619620200000|2021-04-28 14:30:00|256.72|255.22|256.48|254.98|256.88|255.38|256.07|254.57|665
1619620500000|2021-04-28 14:35:00|256.47|254.97|255.75|254.25|256.65|255.15|255.75|254.25|628
1619620800000|2021-04-28 14:40:00|255.76|254.26|254.58|253.08|255.88|254.38|254.36|252.86|632
1619621100000|2021-04-28 14:45:00|254.57|253.07|255.07|253.57|255.56|254.06|254.56|253.06|726
1619621400000|2021-04-28 14:50:00|255.05|253.55|255.35|253.85|255.43|253.93|254.62|253.12|666
1619621700000|2021-04-28 14:55:00|255.36|253.86|254.84|253.34|255.56|254.06|254.4|252.9|585
1619622000000|2021-04-28 15:00:00|254.86|253.36|253.8|252.3|255.55|254.05|253.79|252.29|709
1619622300000|2021-04-28 15:05:00|253.75|252.25|252.74|251.24|254.1|252.6|252.64|251.14|830
1619622600000|2021-04-28 15:10:00|252.75|251.25|252.39|250.89|253.22|251.72|251.92|250.42|673
1619622900000|2021-04-28 15:15:00|252.37|250.87|252.71|251.21|253.32|251.82|251.29|249.79|771
1619623200000|2021-04-28 15:20:00|252.68|251.18|253.15|251.65|253.56|252.06|252.49|250.99|695
1619623500000|2021-04-28 15:25:00|253.16|251.66|252.7|251.2|253.23|251.73|252.61|251.11|537
1619623800000|2021-04-28 15:30:00|252.69|251.19|253.61|252.11|254.11|252.61|252.69|251.19|604
1619624100000|2021-04-28 15:35:00|253.62|252.12|253.45|251.95|254|252.5|253.12|251.62|573
1619624400000|2021-04-28 15:40:00|253.42|251.92|253.13|251.63|253.82|252.32|252.77|251.27|640
1619624700000|2021-04-28 15:45:00|253.14|251.64|252.95|251.45|253.14|251.64|252.27|250.77|643
1619625000000|2021-04-28 15:50:00|252.96|251.46|252.78|251.28|253.07|251.57|252.33|250.83|645
1619625300000|2021-04-28 15:55:00|252.79|251.29|252.94|251.44|253.14|251.64|251.84|250.34|647
1619625600000|2021-04-28 16:00:00|252.93|251.43|254.66|253.16|254.96|253.46|252.23|250.73|785
1619625900000|2021-04-28 16:05:00|254.67|253.17|252.93|251.43|254.67|253.17|252.84|251.34|695
1619626200000|2021-04-28 16:10:00|252.91|251.41|253.4|251.9|253.42|251.92|251.91|250.41|666
1619626500000|2021-04-28 16:15:00|253.41|251.91|254.23|252.73|255.03|253.53|252.91|251.41|813
1619626800000|2021-04-28 16:20:00|254.22|252.72|253.97|252.47|254.38|252.88|253.78|252.28|421
1619627100000|2021-04-28 16:25:00|254|252.5|253.24|251.74|254.04|252.54|252.88|251.38|625
1619627400000|2021-04-28 16:30:00|253.26|251.76|254.48|252.98|254.61|253.11|253.2|251.7|681
1619627700000|2021-04-28 16:35:00|254.49|252.99|254.98|253.48|255.06|253.56|254.49|252.99|666
1619628000000|2021-04-28 16:40:00|254.99|253.49|255.44|253.94|255.53|254.03|254.86|253.36|705
1619628300000|2021-04-28 16:45:00|255.45|253.95|255.53|254.03|255.78|254.28|255.24|253.74|571
1619628600000|2021-04-28 16:50:00|255.54|254.04|255.07|253.57|255.57|254.07|255.01|253.51|537
1619628900000|2021-04-28 16:55:00|255.11|253.61|255.17|253.67|255.31|253.81|254.88|253.38|574
1619629200000|2021-04-28 17:00:00|255.22|253.72|254.55|253.05|255.31|253.81|254.33|252.83|545
1619629500000|2021-04-28 17:05:00|254.56|253.06|254.52|253.02|255|253.5|254.38|252.88|548
1619629800000|2021-04-28 17:10:00|254.51|253.01|253.78|252.28|254.66|253.16|253.7|252.2|558
1619630100000|2021-04-28 17:15:00|253.76|252.26|254.51|253.01|254.61|253.11|253.71|252.21|626
1619630400000|2021-04-28 17:20:00|254.5|253|255.01|253.51|255.21|253.71|254.36|252.86|547
1619630700000|2021-04-28 17:25:00|255|253.5|255.68|254.18|255.75|254.25|254.9|253.4|556
1619631000000|2021-04-28 17:30:00|255.59|254.09|254.91|253.41|256.07|254.57|254.91|253.41|447
1619631300000|2021-04-28 17:35:00|254.93|253.43|255.46|253.96|255.56|254.06|254.73|253.23|372
1619631600000|2021-04-28 17:40:00|255.47|253.97|255.8|254.3|255.95|254.45|255.35|253.85|324
1619631900000|2021-04-28 17:45:00|255.85|254.35|254.83|253.33|255.89|254.39|254.64|253.14|533
1619632200000|2021-04-28 17:50:00|254.82|253.32|254.62|253.12|255.15|253.65|254.33|252.83|493
1619632500000|2021-04-28 17:55:00|254.64|253.14|254.76|253.26|254.95|253.45|254.55|253.05|483
1619632800000|2021-04-28 18:00:00|254.77|253.27|254.76|253.26|255.33|253.83|254.36|252.86|600
1619633100000|2021-04-28 18:05:00|254.78|253.28|256.07|254.57|256.07|254.57|254.78|253.28|523
1619633400000|2021-04-28 18:10:00|256.06|254.56|256.85|255.35|257.08|255.58|256.05|254.55|701
1619633700000|2021-04-28 18:15:00|256.87|255.37|256.81|255.31|256.98|255.48|256.48|254.98|659
1619634000000|2021-04-28 18:20:00|256.8|255.3|256.74|255.24|256.95|255.45|256.65|255.15|461
1619634300000|2021-04-28 18:25:00|256.7|255.2|256.97|255.47|256.99|255.49|256.65|255.15|361
1619634600000|2021-04-28 18:30:00|256.96|255.46|256.55|255.05|257.16|255.66|256.52|255.02|484
1619634900000|2021-04-28 18:35:00|256.54|255.04|257.24|255.74|257.67|256.17|256.53|255.03|697
1619635200000|2021-04-28 18:40:00|257.25|255.75|256.92|255.42|257.29|255.79|256.78|255.28|485
1619635500000|2021-04-28 18:45:00|256.93|255.43|256.07|254.57|257.01|255.51|255.76|254.26|360
1619635800000|2021-04-28 18:50:00|256.05|254.55|256.73|255.23|256.98|255.48|256.03|254.53|278
1619636100000|2021-04-28 18:55:00|256.72|255.22|257.03|255.53|257.09|255.59|256.44|254.94|525
1619636400000|2021-04-28 19:00:00|257.02|255.52|256.96|255.46|257.29|255.79|256.72|255.22|522
1619636700000|2021-04-28 19:05:00|256.92|255.42|256.52|255.02|256.93|255.43|256.45|254.95|520
1619637000000|2021-04-28 19:10:00|256.53|255.03|256.68|255.18|256.88|255.38|256.1|254.6|580
1619637300000|2021-04-28 19:15:00|256.66|255.16|256.83|255.33|256.86|255.36|256.34|254.84|425
1619637600000|2021-04-28 19:20:00|256.82|255.32|256.55|255.05|256.83|255.33|256.31|254.81|605
1619637900000|2021-04-28 19:25:00|256.54|255.04|257.1|255.6|257.19|255.69|256.33|254.83|479
1619638200000|2021-04-28 19:30:00|257.11|255.61|257.65|256.15|257.93|256.43|257.03|255.53|690
1619638500000|2021-04-28 19:35:00|257.66|256.16|258.03|256.53|258.45|256.95|257.65|256.15|591
1619638800000|2021-04-28 19:40:00|258.04|256.54|258.15|256.65|258.29|256.79|257.93|256.43|427
1619639100000|2021-04-28 19:45:00|258.16|256.66|257.9|256.4|258.18|256.68|257.52|256.02|550
1619639400000|2021-04-28 19:50:00|257.87|256.37|257.47|255.97|257.96|256.46|257.3|255.8|371
1619639700000|2021-04-28 19:55:00|257.46|255.96|259.17|257.67|259.31|257.81|257.38|255.88|606
1619640000000|2021-04-28 20:00:00|259.15|257.65|259.87|258.37|259.9|258.4|258.87|257.37|547
1619640300000|2021-04-28 20:05:00|259.88|258.38|260.53|259.03|261.02|259.52|259.7|258.2|703
1619640600000|2021-04-28 20:10:00|260.54|259.04|258.39|256.89|261.23|259.73|258.39|256.89|706
1619640900000|2021-04-28 20:15:00|258.37|256.87|254.03|252.53|258.75|257.25|253.47|251.97|889
1619641200000|2021-04-28 20:20:00|254.05|252.55|255.18|253.68|255.29|253.79|252.72|251.22|765
1619641500000|2021-04-28 20:25:00|255.2|253.7|255.55|254.05|256.11|254.61|254.22|252.72|628
1619641800000|2021-04-28 20:30:00|255.56|254.06|256.3|254.8|256.62|255.12|255.12|253.62|684
1619642100000|2021-04-28 20:35:00|256.38|254.88|256.57|255.07|257.46|255.96|256.25|254.75|655
1619642400000|2021-04-28 20:40:00|256.58|255.08|255.51|254.01|256.65|255.15|254.74|253.24|777
1619642700000|2021-04-28 20:45:00|255.52|254.02|253.4|251.9|255.52|254.02|252.72|251.22|628
1619643000000|2021-04-28 20:50:00|253.41|251.91|254.46|252.96|254.66|253.16|253.3|251.8|821
1619643300000|2021-04-28 20:55:00|254.45|252.95|253.66|252.16|254.81|253.31|253.51|252.01|718
1619643600000|2021-04-28 21:00:00|253.65|252.15|253.18|251.68|254.07|252.57|252.67|251.17|720
1619643900000|2021-04-28 21:05:00|253.16|251.66|253.09|251.59|253.85|252.35|252.66|251.16|607
1619644200000|2021-04-28 21:10:00|253.1|251.6|253.83|252.33|253.85|252.35|252.78|251.28|496
1619644500000|2021-04-28 21:15:00|253.81|252.31|255.15|253.65|255.15|253.65|253.75|252.25|474
1619644800000|2021-04-28 21:20:00|255.14|253.64|255.42|253.92|255.43|253.93|254.99|253.49|354
1619645100000|2021-04-28 21:25:00|255.41|253.91|256.01|254.51|256.03|254.53|255.15|253.65|258
1619645400000|2021-04-28 21:30:00|255.99|254.49|256.01|254.51|256.3|254.8|255.94|254.44|237
1619645700000|2021-04-28 21:35:00|256|254.5|256.27|254.77|256.48|254.98|255.99|254.49|317
1619646000000|2021-04-28 21:40:00|256.3|254.8|256.69|255.19|256.93|255.43|256.24|254.74|359
1619646300000|2021-04-28 21:45:00|256.7|255.2|256.73|255.23|257.19|255.69|256.38|254.88|565
1619646600000|2021-04-28 21:50:00|256.74|255.24|257.08|255.58|257.08|255.58|256.52|255.02|420
1619646900000|2021-04-28 21:55:00|257.19|255.69|256.91|255.41|257.29|255.79|256.9|255.4|528
1619647200000|2021-04-28 22:00:00|256.9|255.4|257.19|255.69|257.25|255.75|256.5|255|449
1619647500000|2021-04-28 22:05:00|257.2|255.7|257.52|256.02|257.76|256.26|257.16|255.66|391
1619647800000|2021-04-28 22:10:00|257.53|256.03|257.46|255.96|257.77|256.27|257.31|255.81|394
1619648100000|2021-04-28 22:15:00|257.47|255.97|256.8|255.3|257.47|255.97|256.38|254.88|508
1619648400000|2021-04-28 22:20:00|256.79|255.29|257|255.5|257.1|255.6|256.59|255.09|349
1619648700000|2021-04-28 22:25:00|256.99|255.49|256.03|254.53|257.19|255.69|255.62|254.12|555
1619649000000|2021-04-28 22:30:00|256.01|254.51|258.08|256.58|259.21|257.71|255.3|253.8|771
1619649300000|2021-04-28 22:35:00|258.07|256.57|258.03|256.53|258.91|257.41|257.71|256.21|710
1619649600000|2021-04-28 22:40:00|258.04|256.54|257.33|255.83|258.87|257.37|257.32|255.82|556
1619649900000|2021-04-28 22:45:00|257.32|255.82|258.14|256.64|258.6|257.1|257.3|255.8|585
1619650200000|2021-04-28 22:50:00|258.15|256.65|257.62|256.12|258.31|256.81|257.36|255.86|582
1619650500000|2021-04-28 22:55:00|257.63|256.13|257.08|255.58|257.65|256.15|256.41|254.91|618
1619650800000|2021-04-28 23:00:00|257.06|255.56|257.97|256.47|258.2|256.7|256.56|255.06|690
1619651100000|2021-04-28 23:05:00|257.98|256.48|258.65|257.15|258.73|257.23|257.94|256.44|485
1619651400000|2021-04-28 23:10:00|258.64|257.14|259.42|257.92|259.8|258.3|258.6|257.1|421
1619651700000|2021-04-28 23:15:00|259.37|257.87|259.05|257.55|259.87|258.37|258.99|257.49|664
1619652000000|2021-04-28 23:20:00|259.03|257.53|259.55|258.05|259.7|258.2|258.99|257.49|614
1619652300000|2021-04-28 23:25:00|259.57|258.07|258.82|257.32|259.69|258.19|258.65|257.15|502
1619652600000|2021-04-28 23:30:00|258.81|257.31|259|257.5|259.46|257.96|258.64|257.14|543
1619652900000|2021-04-28 23:35:00|259.01|257.51|259.51|258.01|259.69|258.19|258.87|257.37|521
1619653200000|2021-04-28 23:40:00|259.53|258.03|259.77|258.27|260.14|258.64|259.43|257.93|502
1619653500000|2021-04-28 23:45:00|259.76|258.26|259.7|258.2|260.53|259.03|259.35|257.85|635
1619653800000|2021-04-28 23:50:00|259.69|258.19|259|257.5|259.74|258.24|258.84|257.34|455
1619654100000|2021-04-28 23:55:00|259.01|257.51|259.52|258.02|259.7|258.2|258.98|257.48|513
1619654400000|2021-04-29 00:00:00|259.51|258.01|257.91|256.41|259.82|258.32|257.91|256.41|469
1619654700000|2021-04-29 00:05:00|257.92|256.42|259.87|258.37|260.37|258.87|257.73|256.23|743
1619655000000|2021-04-29 00:10:00|259.86|258.36|258.29|256.79|260.19|258.69|258.26|256.76|748
1619655300000|2021-04-29 00:15:00|258.28|256.78|258.86|257.36|259.51|258.01|258.28|256.78|623
1619655600000|2021-04-29 00:20:00|258.85|257.35|258.67|257.17|258.94|257.44|258.44|256.94|583
1619655900000|2021-04-29 00:25:00|258.69|257.19|257.75|256.25|258.71|257.21|257.71|256.21|541
1619656200000|2021-04-29 00:30:00|257.77|256.27|257.8|256.3|258.11|256.61|257.77|256.27|400
1619656500000|2021-04-29 00:35:00|257.81|256.31|257.49|255.99|257.82|256.32|257.19|255.69|522
1619656800000|2021-04-29 00:40:00|257.48|255.98|257.48|255.98|258.26|256.76|257.22|255.72|665
1619657100000|2021-04-29 00:45:00|257.47|255.97|257.85|256.35|258.16|256.66|257.27|255.77|565
1619657400000|2021-04-29 00:50:00|257.83|256.33|256.45|254.95|257.91|256.41|256.41|254.91|555
1619657700000|2021-04-29 00:55:00|256.44|254.94|256.44|254.94|256.74|255.24|256.08|254.58|623
1619658000000|2021-04-29 01:00:00|256.43|254.93|256.05|254.55|256.8|255.3|255.78|254.28|620
1619658300000|2021-04-29 01:05:00|256.02|254.52|254.95|253.45|256.04|254.54|254.94|253.44|555
1619658600000|2021-04-29 01:10:00|254.94|253.44|255.47|253.97|255.72|254.22|254.57|253.07|640
1619658900000|2021-04-29 01:15:00|255.46|253.96|255.74|254.24|255.92|254.42|255.24|253.74|586
1619659200000|2021-04-29 01:20:00|255.73|254.23|255.6|254.1|256.25|254.75|255.57|254.07|532
1619659500000|2021-04-29 01:25:00|255.59|254.09|254.87|253.37|255.61|254.11|254.83|253.33|646
1619659800000|2021-04-29 01:30:00|254.86|253.36|255.86|254.36|256.22|254.72|254.65|253.15|609
1619660100000|2021-04-29 01:35:00|255.82|254.32|255.35|253.85|255.82|254.32|255.25|253.75|551
1619660400000|2021-04-29 01:40:00|255.4|253.9|255.85|254.35|255.96|254.46|255.38|253.88|476
1619660700000|2021-04-29 01:45:00|255.84|254.34|256.55|255.05|256.72|255.22|255.71|254.21|506
1619661000000|2021-04-29 01:50:00|256.56|255.06|257.02|255.52|257.07|255.57|256.54|255.04|502
1619661300000|2021-04-29 01:55:00|257.04|255.54|257|255.5|257.42|255.92|256.88|255.38|449
1619661600000|2021-04-29 02:00:00|257.02|255.52|258.24|256.74|258.29|256.79|256.9|255.4|585
1619661900000|2021-04-29 02:05:00|258.23|256.73|257.45|255.95|258.23|256.73|257.43|255.93|505
1619662200000|2021-04-29 02:10:00|257.46|255.96|256.32|254.82|257.57|256.07|255.97|254.47|592
1619662500000|2021-04-29 02:15:00|256.33|254.83|255.48|253.98|256.35|254.85|255.39|253.89|556
1619662800000|2021-04-29 02:20:00|255.47|253.97|254.6|253.1|255.86|254.36|254.54|253.04|589
1619663100000|2021-04-29 02:25:00|254.61|253.11|255.51|254.01|255.6|254.1|254.57|253.07|587
1619663400000|2021-04-29 02:30:00|255.53|254.03|255.79|254.29|255.97|254.47|254.91|253.41|530
1619663700000|2021-04-29 02:35:00|255.9|254.4|255.11|253.61|256.17|254.67|255.04|253.54|473
1619664000000|2021-04-29 02:40:00|255.12|253.62|255.74|254.24|255.87|254.37|254.76|253.26|566
1619664300000|2021-04-29 02:45:00|255.72|254.22|255.31|253.81|255.94|254.44|254.91|253.41|596
1619664600000|2021-04-29 02:50:00|255.32|253.82|256.12|254.62|256.37|254.87|255.27|253.77|500
1619664900000|2021-04-29 02:55:00|256.11|254.61|256.57|255.07|256.67|255.17|255.65|254.15|558
1619665200000|2021-04-29 03:00:00|256.58|255.08|256.41|254.91|256.59|255.09|256.14|254.64|507
1619665500000|2021-04-29 03:05:00|256.4|254.9|256.79|255.29|257.17|255.67|256.32|254.82|577
1619665800000|2021-04-29 03:10:00|256.78|255.28|257.05|255.55|257.32|255.82|256.53|255.03|531
1619666100000|2021-04-29 03:15:00|257.11|255.61|256.54|255.04|257.25|255.75|256.48|254.98|441
1619666400000|2021-04-29 03:20:00|256.53|255.03|256.11|254.61|256.53|255.03|255.77|254.27|560
1619666700000|2021-04-29 03:25:00|256.12|254.62|256.26|254.76|256.46|254.96|255.96|254.46|511
1619667000000|2021-04-29 03:30:00|256.25|254.75|255.45|253.95|256.41|254.91|255.45|253.95|515
1619667300000|2021-04-29 03:35:00|255.47|253.97|254.44|252.94|255.52|254.02|254.44|252.94|645
1619667600000|2021-04-29 03:40:00|254.4|252.9|254.53|253.03|254.91|253.41|254.37|252.87|608
1619667900000|2021-04-29 03:45:00|254.54|253.04|254.2|252.7|254.67|253.17|253.85|252.35|629
1619668200000|2021-04-29 03:50:00|254.21|252.71|254.37|252.87|254.47|252.97|253.82|252.32|552
1619668500000|2021-04-29 03:55:00|254.4|252.9|254.88|253.38|255.18|253.68|254.37|252.87|559
1619668800000|2021-04-29 04:00:00|254.87|253.37|253.98|252.48|254.87|253.37|253.67|252.17|601
1619669100000|2021-04-29 04:05:00|254|252.5|254.86|253.36|254.88|253.38|253.62|252.12|580
1619669400000|2021-04-29 04:10:00|254.83|253.33|254.14|252.64|254.83|253.33|253.73|252.23|568
1619669700000|2021-04-29 04:15:00|254.12|252.62|253.71|252.21|254.17|252.67|253.32|251.82|597
1619670000000|2021-04-29 04:20:00|253.69|252.19|253.81|252.31|254.43|252.93|253.27|251.77|555
1619670300000|2021-04-29 04:25:00|253.79|252.29|253.79|252.29|254.01|252.51|253.22|251.72|542
1619670600000|2021-04-29 04:30:00|253.77|252.27|253.65|252.15|254.17|252.67|253.56|252.06|566
1619670900000|2021-04-29 04:35:00|253.67|252.17|253.06|251.56|253.74|252.24|252.8|251.3|623
1619671200000|2021-04-29 04:40:00|253.05|251.55|252.3|250.8|253.06|251.56|251.82|250.32|737
1619671500000|2021-04-29 04:45:00|252.31|250.81|253|251.5|253.75|252.25|251.36|249.86|781
1619671800000|2021-04-29 04:50:00|253.01|251.51|253.71|252.21|253.83|252.33|252.21|250.71|682
1619672100000|2021-04-29 04:55:00|253.7|252.2|252.23|250.73|253.73|252.23|252.05|250.55|629
1619672400000|2021-04-29 05:00:00|252.22|250.72|253.48|251.98|254.14|252.64|251.96|250.46|720
1619672700000|2021-04-29 05:05:00|253.5|252|253.88|252.38|254.06|252.56|253.5|252|450
1619673000000|2021-04-29 05:10:00|253.89|252.39|254.05|252.55|254.57|253.07|253.88|252.38|502
1619673300000|2021-04-29 05:15:00|254.04|252.54|254.38|252.88|254.64|253.14|253.75|252.25|466
1619673600000|2021-04-29 05:20:00|254.37|252.87|254.51|253.01|254.69|253.19|254.23|252.73|443
1619673900000|2021-04-29 05:25:00|254.5|253|254.78|253.28|254.81|253.31|254.36|252.86|457
1619674200000|2021-04-29 05:30:00|254.76|253.26|254.98|253.48|254.99|253.49|254.54|253.04|379
1619674500000|2021-04-29 05:35:00|254.99|253.49|254.34|252.84|255.1|253.6|254.24|252.74|420
1619674800000|2021-04-29 05:40:00|254.33|252.83|254.33|252.83|254.85|253.35|254.14|252.64|552
1619675100000|2021-04-29 05:45:00|254.32|252.82|256.17|254.67|256.19|254.69|253.97|252.47|673
1619675400000|2021-04-29 05:50:00|256.19|254.69|257.15|255.65|257.85|256.35|256.16|254.66|634
1619675700000|2021-04-29 05:55:00|257.17|255.67|256.89|255.39|257.36|255.86|256.64|255.14|509
1619676000000|2021-04-29 06:00:00|256.83|255.33|256|254.5|257.25|255.75|255.95|254.45|498
1619676300000|2021-04-29 06:05:00|255.99|254.49|257.14|255.64|257.16|255.66|255.94|254.44|464
1619676600000|2021-04-29 06:10:00|257.15|255.65|257.93|256.43|258.78|257.28|257.11|255.61|637
1619676900000|2021-04-29 06:15:00|257.95|256.45|258.76|257.26|259.01|257.51|257.95|256.45|614
1619677200000|2021-04-29 06:20:00|258.75|257.25|257.72|256.22|258.75|257.25|257.72|256.22|364
1619677500000|2021-04-29 06:25:00|257.73|256.23|257.54|256.04|257.8|256.3|257.4|255.9|327
1619677800000|2021-04-29 06:30:00|257.53|256.03|256.42|254.92|257.55|256.05|256.42|254.92|485
1619678100000|2021-04-29 06:35:00|256.43|254.93|256.67|255.17|256.74|255.24|255.56|254.06|749
1619678400000|2021-04-29 06:40:00|256.66|255.16|255.98|254.48|256.98|255.48|255.82|254.32|582
1619678700000|2021-04-29 06:45:00|256|254.5|255.56|254.06|256.17|254.67|255.33|253.83|547
1619679000000|2021-04-29 06:50:00|255.57|254.07|255.69|254.19|255.87|254.37|255.44|253.94|521
1619679300000|2021-04-29 06:55:00|255.7|254.2|256.08|254.58|256.12|254.62|255.57|254.07|440
1619679600000|2021-04-29 07:00:00|256.09|254.59|256.53|255.03|256.62|255.12|255.88|254.38|519
1619679900000|2021-04-29 07:05:00|256.52|255.02|256.31|254.81|256.61|255.11|256.27|254.77|370
1619680200000|2021-04-29 07:10:00|256.32|254.82|256.32|254.82|256.51|255.01|256.11|254.61|479
1619680500000|2021-04-29 07:15:00|256.33|254.83|256.34|254.84|256.49|254.99|256.2|254.7|392
1619680800000|2021-04-29 07:20:00|256.32|254.82|256.35|254.85|256.63|255.13|256.15|254.65|386
1619681100000|2021-04-29 07:25:00|256.27|254.77|256.42|254.92|256.47|254.97|256.23|254.73|452
1619681400000|2021-04-29 07:30:00|256.41|254.91|256.08|254.58|256.62|255.12|255.96|254.46|403
1619681700000|2021-04-29 07:35:00|256.09|254.59|256.55|255.05|256.73|255.23|256.09|254.59|274
1619682000000|2021-04-29 07:40:00|256.56|255.06|255.98|254.48|256.58|255.08|255.81|254.31|263
1619682300000|2021-04-29 07:45:00|255.96|254.46|256.01|254.51|256.17|254.67|255.88|254.38|338
1619682600000|2021-04-29 07:50:00|256|254.5|256.09|254.59|256.2|254.7|255.92|254.42|349
1619682900000|2021-04-29 07:55:00|256.03|254.53|256.75|255.25|256.77|255.27|256.01|254.51|379
1619683200000|2021-04-29 08:00:00|256.78|255.28|255.75|254.25|256.88|255.38|255.67|254.17|505
1619683500000|2021-04-29 08:05:00|255.76|254.26|257.29|255.79|257.9|256.4|255.76|254.26|618
1619683800000|2021-04-29 08:10:00|257.28|255.78|256.14|254.64|257.31|255.81|255.96|254.46|658
1619684100000|2021-04-29 08:15:00|256.16|254.66|254.54|253.04|256.27|254.77|254.41|252.91|687
1619684400000|2021-04-29 08:20:00|254.57|253.07|255.81|254.31|256.39|254.89|254.46|252.96|586
1619684700000|2021-04-29 08:25:00|255.82|254.32|255.46|253.96|255.82|254.32|255.16|253.66|571
1619685000000|2021-04-29 08:30:00|255.47|253.97|255.83|254.33|255.98|254.48|254.79|253.29|514
1619685300000|2021-04-29 08:35:00|255.84|254.34|255.58|254.08|255.86|254.36|255.36|253.86|481
1619685600000|2021-04-29 08:40:00|255.59|254.09|255.69|254.19|256.03|254.53|255.41|253.91|495
1619685900000|2021-04-29 08:45:00|255.7|254.2|255.65|254.15|256.31|254.81|255.6|254.1|410
1619686200000|2021-04-29 08:50:00|255.66|254.16|255.36|253.86|255.67|254.17|254.93|253.43|515
1619686500000|2021-04-29 08:55:00|255.37|253.87|255|253.5|255.39|253.89|254.83|253.33|447
1619686800000|2021-04-29 09:00:00|254.98|253.48|254.33|252.83|255.03|253.53|254.28|252.78|474
1619687100000|2021-04-29 09:05:00|254.32|252.82|255.84|254.34|256.02|254.52|254.31|252.81|584
1619687400000|2021-04-29 09:10:00|255.83|254.33|256.29|254.79|256.38|254.88|255.47|253.97|528
1619687700000|2021-04-29 09:15:00|256.28|254.78|257.77|256.27|257.78|256.28|256.2|254.7|811
1619688000000|2021-04-29 09:20:00|257.78|256.28|257.45|255.95|257.92|256.42|257.37|255.87|640
1619688300000|2021-04-29 09:25:00|257.44|255.94|257.84|256.34|257.84|256.34|257.24|255.74|566
1619688600000|2021-04-29 09:30:00|257.83|256.33|258.01|256.51|258.02|256.52|257.63|256.13|490
1619688900000|2021-04-29 09:35:00|258|256.5|258.76|257.26|258.94|257.44|257.95|256.45|646
1619689200000|2021-04-29 09:40:00|258.77|257.27|258.98|257.48|259.6|258.1|258.77|257.27|646
1619689500000|2021-04-29 09:45:00|258.99|257.49|258.24|256.74|259.07|257.57|258.04|256.54|560
1619689800000|2021-04-29 09:50:00|258.25|256.75|258.75|257.25|258.84|257.34|258.24|256.74|567
1619690100000|2021-04-29 09:55:00|258.76|257.26|258.38|256.88|259.11|257.61|258.35|256.85|558
1619690400000|2021-04-29 10:00:00|258.33|256.83|258.78|257.28|258.86|257.36|258.31|256.81|457
1619690700000|2021-04-29 10:05:00|258.79|257.29|258.76|257.26|259.23|257.73|258.64|257.14|468
1619691000000|2021-04-29 10:10:00|258.72|257.22|259.6|258.1|259.7|258.2|258.69|257.19|545
1619691300000|2021-04-29 10:15:00|259.59|258.09|258.79|257.29|259.63|258.13|258.68|257.18|541
1619691600000|2021-04-29 10:20:00|258.75|257.25|258.33|256.83|258.82|257.32|258.21|256.71|525
1619691900000|2021-04-29 10:25:00|258.28|256.78|258.4|256.9|258.88|257.38|258.28|256.78|467
1619692200000|2021-04-29 10:30:00|258.45|256.95|258.78|257.28|258.86|257.36|258.38|256.88|551
1619692500000|2021-04-29 10:35:00|258.76|257.26|259.02|257.52|259.04|257.54|258.51|257.01|549
1619692800000|2021-04-29 10:40:00|259.01|257.51|258.6|257.1|259.36|257.86|258.36|256.86|563
1619693100000|2021-04-29 10:45:00|258.62|257.12|258.11|256.61|258.75|257.25|258.03|256.53|472
1619693400000|2021-04-29 10:50:00|258.13|256.63|258.25|256.75|258.25|256.75|257.94|256.44|410
1619693700000|2021-04-29 10:55:00|258.26|256.76|258.64|257.14|258.84|257.34|258.2|256.7|436
1619694000000|2021-04-29 11:00:00|258.65|257.15|258.48|256.98|258.98|257.48|258.39|256.89|559
1619694300000|2021-04-29 11:05:00|258.46|256.96|259.39|257.89|259.48|257.98|258.43|256.93|572
1619694600000|2021-04-29 11:10:00|259.4|257.9|260|258.5|260|258.5|259.37|257.87|452
1619694900000|2021-04-29 11:15:00|260.03|258.53|258.85|257.35|260.03|258.53|258.41|256.91|644
1619695200000|2021-04-29 11:20:00|258.86|257.36|259.02|257.52|259.41|257.91|258.81|257.31|518
1619695500000|2021-04-29 11:25:00|259.03|257.53|258.61|257.11|259.03|257.53|258.2|256.7|524
1619695800000|2021-04-29 11:30:00|258.6|257.1|258.13|256.63|258.6|257.1|257.82|256.32|581
1619696100000|2021-04-29 11:35:00|258.12|256.62|258.8|257.3|259.17|257.67|258.02|256.52|528
1619696400000|2021-04-29 11:40:00|258.81|257.31|258.88|257.38|259.12|257.62|258.69|257.19|422
1619696700000|2021-04-29 11:45:00|258.89|257.39|259.46|257.96|259.95|258.45|258.72|257.22|616
1619697000000|2021-04-29 11:50:00|259.47|257.97|259.23|257.73|259.69|258.19|258.93|257.43|591
1619697300000|2021-04-29 11:55:00|259.22|257.72|259.21|257.71|259.75|258.25|259.05|257.55|494
1619697600000|2021-04-29 12:00:00|259.2|257.7|258.97|257.47|259.21|257.71|258.65|257.15|559
1619697900000|2021-04-29 12:05:00|258.96|257.46|259.52|258.02|259.57|258.07|258.96|257.46|505
1619698200000|2021-04-29 12:10:00|259.51|258.01|259.86|258.36|259.86|258.36|259.47|257.97|476
1619698500000|2021-04-29 12:15:00|259.84|258.34|260.95|259.45|260.95|259.45|259.83|258.33|520
1619698800000|2021-04-29 12:20:00|260.96|259.46|261.25|259.75|261.46|259.96|260.78|259.28|600
1619699100000|2021-04-29 12:25:00|261.28|259.78|262.86|261.36|262.92|261.42|261.24|259.74|579
1619699400000|2021-04-29 12:30:00|262.85|261.35|261.86|260.36|263.05|261.55|261.53|260.03|638
1619699700000|2021-04-29 12:35:00|261.88|260.38|263.49|261.99|263.53|262.03|261.83|260.33|663
1619700000000|2021-04-29 12:40:00|263.5|262|263.11|261.61|263.61|262.11|262.79|261.29|589
1619700300000|2021-04-29 12:45:00|263.1|261.6|262.37|260.87|263.39|261.89|261.9|260.4|664
1619700600000|2021-04-29 12:50:00|262.36|260.86|262.77|261.27|262.8|261.3|262.25|260.75|507
1619700900000|2021-04-29 12:55:00|262.76|261.26|262.35|260.85|263.38|261.88|262.31|260.81|615
1619701200000|2021-04-29 13:00:00|262.33|260.83|262.34|260.84|263.03|261.53|262.26|260.76|635
1619701500000|2021-04-29 13:05:00|262.35|260.85|260.77|259.27|262.38|260.88|260.7|259.2|715
1619701800000|2021-04-29 13:10:00|260.78|259.28|260.74|259.24|261.11|259.61|260.34|258.84|560
1619702100000|2021-04-29 13:15:00|260.72|259.22|259.77|258.27|260.78|259.28|259.65|258.15|542
1619702400000|2021-04-29 13:20:00|259.76|258.26|258.79|257.29|259.77|258.27|258.79|257.29|567
1619702700000|2021-04-29 13:25:00|258.78|257.28|259.99|258.49|260.04|258.54|258.77|257.27|568
1619703000000|2021-04-29 13:30:00|260|258.5|258.94|257.44|260.01|258.51|258.89|257.39|599
1619703300000|2021-04-29 13:35:00|258.93|257.43|257.23|255.73|259|257.5|256.99|255.49|592
1619703600000|2021-04-29 13:40:00|257.17|255.67|258.21|256.71|258.25|256.75|257.17|255.67|572
1619703900000|2021-04-29 13:45:00|258.2|256.7|256.76|255.26|258.23|256.73|256.3|254.8|604
1619704200000|2021-04-29 13:50:00|256.75|255.25|256.02|254.52|256.78|255.28|255.85|254.35|668
1619704500000|2021-04-29 13:55:00|256.01|254.51|255.85|254.35|256.53|255.03|255.78|254.28|618
1619704800000|2021-04-29 14:00:00|255.84|254.34|256.77|255.27|257.13|255.63|255.14|253.64|677
1619705100000|2021-04-29 14:05:00|256.78|255.28|256.98|255.48|257.21|255.71|256.13|254.63|589
1619705400000|2021-04-29 14:10:00|256.97|255.47|256.78|255.28|257.21|255.71|256.75|255.25|395
1619705700000|2021-04-29 14:15:00|256.77|255.27|257.3|255.8|257.33|255.83|256.34|254.84|533
1619706000000|2021-04-29 14:20:00|257.32|255.82|258.24|256.74|258.28|256.78|257.24|255.74|558
1619706300000|2021-04-29 14:25:00|258.22|256.72|257.87|256.37|258.27|256.77|257.58|256.08|672
1619706600000|2021-04-29 14:30:00|257.88|256.38|256.11|254.61|257.88|256.38|256.09|254.59|532
1619706900000|2021-04-29 14:35:00|256.1|254.6|256.65|255.15|257.14|255.64|255.76|254.26|647
1619707200000|2021-04-29 14:40:00|256.66|255.16|257.14|255.64|257.66|256.16|256.46|254.96|641
1619707500000|2021-04-29 14:45:00|257.15|255.65|256.28|254.78|257.18|255.68|256.15|254.65|481
1619707800000|2021-04-29 14:50:00|256.29|254.79|256.01|254.51|257.11|255.61|255.96|254.46|543
1619708100000|2021-04-29 14:55:00|256|254.5|256.26|254.76|256.43|254.93|255.37|253.87|516
1619708400000|2021-04-29 15:00:00|256.27|254.77|255.63|254.13|256.28|254.78|255.45|253.95|559
1619708700000|2021-04-29 15:05:00|255.66|254.16|256.37|254.87|256.57|255.07|255.66|254.16|409
1619709000000|2021-04-29 15:10:00|256.38|254.88|256.34|254.84|256.54|255.04|255.51|254.01|488
1619709300000|2021-04-29 15:15:00|256.29|254.79|255.65|254.15|256.34|254.84|254.55|253.05|512
1619709600000|2021-04-29 15:20:00|255.68|254.18|257.6|256.1|257.93|256.43|255.62|254.12|777
1619709900000|2021-04-29 15:25:00|257.63|256.13|257.37|255.87|257.93|256.43|257.17|255.67|601
1619710200000|2021-04-29 15:30:00|257.36|255.86|257.81|256.31|257.91|256.41|256.85|255.35|674
1619710500000|2021-04-29 15:35:00|257.8|256.3|258.37|256.87|258.52|257.02|257.73|256.23|719
1619710800000|2021-04-29 15:40:00|258.36|256.86|258.22|256.72|258.9|257.4|258|256.5|575
1619711100000|2021-04-29 15:45:00|258.21|256.71|258.23|256.73|258.59|257.09|258.12|256.62|438
1619711400000|2021-04-29 15:50:00|258.21|256.71|257.76|256.26|258.22|256.72|257.66|256.16|434
1619711700000|2021-04-29 15:55:00|257.77|256.27|256.82|255.32|257.8|256.3|256.78|255.28|650
1619712000000|2021-04-29 16:00:00|256.81|255.31|256.92|255.42|257.8|256.3|256.78|255.28|674
1619712300000|2021-04-29 16:05:00|256.93|255.43|256.09|254.59|256.93|255.43|255.55|254.05|662
1619712600000|2021-04-29 16:10:00|256.1|254.6|257.58|256.08|257.79|256.29|255.75|254.25|615
1619712900000|2021-04-29 16:15:00|257.57|256.07|256.38|254.88|257.73|256.23|256.34|254.84|589
1619713200000|2021-04-29 16:20:00|256.39|254.89|255.6|254.1|256.39|254.89|255.26|253.76|692
1619713500000|2021-04-29 16:25:00|255.58|254.08|255|253.5|256.04|254.54|254.84|253.34|643
1619713800000|2021-04-29 16:30:00|255.01|253.51|255.42|253.92|256.1|254.6|254.89|253.39|659
1619714100000|2021-04-29 16:35:00|255.45|253.95|254.76|253.26|255.66|254.16|254.76|253.26|555
1619714400000|2021-04-29 16:40:00|254.77|253.27|253.95|252.45|254.9|253.4|253.85|252.35|593
1619714700000|2021-04-29 16:45:00|253.9|252.4|253.48|251.98|254.05|252.55|252.81|251.31|721
1619715000000|2021-04-29 16:50:00|253.47|251.97|253.35|251.85|253.5|252|252.47|250.97|667
1619715300000|2021-04-29 16:55:00|253.36|251.86|252.16|250.66|253.36|251.86|252.14|250.64|616
1619715600000|2021-04-29 17:00:00|252.31|250.81|252.53|251.03|253.44|251.94|251.31|249.81|768
1619715900000|2021-04-29 17:05:00|252.49|250.99|251.19|249.69|253.07|251.57|251.18|249.68|771
1619716200000|2021-04-29 17:10:00|251.23|249.73|251.5|250|251.99|250.49|251.23|249.73|709
1619716500000|2021-04-29 17:15:00|251.49|249.99|253.6|252.1|253.85|252.35|251.45|249.95|802
1619716800000|2021-04-29 17:20:00|253.61|252.11|253.89|252.39|254.25|252.75|253.55|252.05|710
1619717100000|2021-04-29 17:25:00|253.9|252.4|253.66|252.16|254.33|252.83|253.48|251.98|551
1619717400000|2021-04-29 17:30:00|253.67|252.17|253.69|252.19|254.09|252.59|253.56|252.06|531
1619717700000|2021-04-29 17:35:00|253.7|252.2|252.05|250.55|253.7|252.2|252.02|250.52|583
1619718000000|2021-04-29 17:40:00|252.03|250.53|252.02|250.52|252.37|250.87|251.34|249.84|515
1619718300000|2021-04-29 17:45:00|252|250.5|252.2|250.7|252.85|251.35|251.92|250.42|446
1619718600000|2021-04-29 17:50:00|252.22|250.72|252.45|250.95|252.76|251.26|251.99|250.49|630
1619718900000|2021-04-29 17:55:00|252.46|250.96|251.6|250.1|252.63|251.13|251.5|250|608
1619719200000|2021-04-29 18:00:00|251.61|250.11|250.81|249.31|252.44|250.94|250.59|249.09|763
1619719500000|2021-04-29 18:05:00|250.8|249.3|251.47|249.97|251.98|250.48|250.74|249.24|789
1619719800000|2021-04-29 18:10:00|251.49|249.99|251.64|250.14|252.32|250.82|251.16|249.66|646
1619720100000|2021-04-29 18:15:00|251.65|250.15|251.76|250.26|252.31|250.81|250.88|249.38|744
1619720400000|2021-04-29 18:20:00|251.74|250.24|251.79|250.29|252.5|251|251.64|250.14|653
1619720700000|2021-04-29 18:25:00|251.78|250.28|251.66|250.16|252.19|250.69|251.38|249.88|578
1619721000000|2021-04-29 18:30:00|251.65|250.15|251.96|250.46|252.67|251.17|251.57|250.07|543
1619721300000|2021-04-29 18:35:00|251.97|250.47|250.73|249.23|252.1|250.6|250.7|249.2|572
1619721600000|2021-04-29 18:40:00|250.77|249.27|250.88|249.38|251.73|250.23|250.39|248.89|679
1619721900000|2021-04-29 18:45:00|250.92|249.42|252.46|250.96|252.59|251.09|250.9|249.4|591
1619722200000|2021-04-29 18:50:00|252.47|250.97|252.84|251.34|252.85|251.35|251.72|250.22|673
1619722500000|2021-04-29 18:55:00|252.85|251.35|253.14|251.64|253.75|252.25|252.85|251.35|677
1619722800000|2021-04-29 19:00:00|253.15|251.65|252.41|250.91|253.42|251.92|252.31|250.81|569
1619723100000|2021-04-29 19:05:00|252.39|250.89|253.23|251.73|253.24|251.74|252.2|250.7|560
1619723400000|2021-04-29 19:10:00|253.22|251.72|253.07|251.57|253.43|251.93|252.84|251.34|363
1619723700000|2021-04-29 19:15:00|253.09|251.59|252.71|251.21|253.17|251.67|252.62|251.12|563
1619724000000|2021-04-29 19:20:00|252.7|251.2|252.54|251.04|252.9|251.4|252.36|250.86|576
1619724300000|2021-04-29 19:25:00|252.55|251.05|253.71|252.21|253.74|252.24|252.44|250.94|656
1619724600000|2021-04-29 19:30:00|253.74|252.24|253.27|251.77|253.74|252.24|253.03|251.53|558
1619724900000|2021-04-29 19:35:00|253.26|251.76|253.05|251.55|253.39|251.89|252.98|251.48|568
1619725200000|2021-04-29 19:40:00|253.03|251.53|254.16|252.66|254.46|252.96|252.88|251.38|621
1619725500000|2021-04-29 19:45:00|254.17|252.67|253.64|252.14|254.31|252.81|253.62|252.12|536
1619725800000|2021-04-29 19:50:00|253.65|252.15|253.59|252.09|254.1|252.6|253.47|251.97|610
1619726100000|2021-04-29 19:55:00|253.58|252.08|253.11|251.61|253.9|252.4|253.07|251.57|529
1619726400000|2021-04-29 20:00:00|253.15|251.65|251.34|249.84|253.2|251.7|251.22|249.72|706
1619726700000|2021-04-29 20:05:00|251.33|249.83|249.99|248.49|251.46|249.96|249.58|248.08|773
1619727000000|2021-04-29 20:10:00|250.03|248.53|250.91|249.41|251.24|249.74|249.84|248.34|587
1619727300000|2021-04-29 20:15:00|250.84|249.34|252.23|250.73|252.43|250.93|250.36|248.86|712
1619727600000|2021-04-29 20:20:00|252.24|250.74|252.85|251.35|253.95|252.45|252.21|250.71|786
1619727900000|2021-04-29 20:25:00|252.86|251.36|252.89|251.39|253.47|251.97|252.86|251.36|680
1619728200000|2021-04-29 20:30:00|252.9|251.4|253.83|252.33|254.45|252.95|252.89|251.39|723
1619728500000|2021-04-29 20:35:00|253.88|252.38|253.22|251.72|253.89|252.39|252.55|251.05|596
1619728800000|2021-04-29 20:40:00|253.2|251.7|251.33|249.83|253.25|251.75|251.26|249.76|661
1619729100000|2021-04-29 20:45:00|251.34|249.84|251.48|249.98|252|250.5|251.2|249.7|589
1619729400000|2021-04-29 20:50:00|251.51|250.01|251.33|249.83|251.57|250.07|251.11|249.61|333
1619729700000|2021-04-29 20:55:00|251.35|249.85|251.53|250.03|252.01|250.51|251.17|249.67|572
1619730000000|2021-04-29 21:00:00|251.54|250.04|251.93|250.43|251.97|250.47|250.8|249.3|496
1619730300000|2021-04-29 21:05:00|251.92|250.42|252.04|250.54|252.19|250.69|251.76|250.26|442
1619730600000|2021-04-29 21:10:00|252.03|250.53|252.1|250.6|252.29|250.79|251.94|250.44|409
1619730900000|2021-04-29 21:15:00|252.12|250.62|252.12|250.62|252.22|250.72|251.79|250.29|409
1619731200000|2021-04-29 21:20:00|252.15|250.65|252.34|250.84|252.34|250.84|252.15|250.65|276
1619731500000|2021-04-29 21:25:00|252.33|250.83|252.21|250.71|252.5|251|252.21|250.71|316
1619731800000|2021-04-29 21:30:00|252.17|250.67|252.2|250.7|252.49|250.99|252.05|250.55|329
1619732100000|2021-04-29 21:35:00|252.21|250.71|252.68|251.18|252.84|251.34|252.2|250.7|320
1619732400000|2021-04-29 21:40:00|252.69|251.19|252.32|250.82|253.01|251.51|252.12|250.62|387
1619732700000|2021-04-29 21:45:00|252.33|250.83|253.02|251.52|253.11|251.61|252.17|250.67|493
1619733000000|2021-04-29 21:50:00|253.04|251.54|253.32|251.82|253.62|252.12|252.75|251.25|484
1619733300000|2021-04-29 21:55:00|253.33|251.83|254.15|252.65|254.3|252.8|253.32|251.82|366
1619733600000|2021-04-29 22:00:00|254.16|252.66|254.24|252.74|254.38|252.88|253.96|252.46|376
1619733900000|2021-04-29 22:05:00|254.23|252.73|254.53|253.03|254.53|253.03|254.11|252.61|438
1619734200000|2021-04-29 22:10:00|254.54|253.04|254.52|253.02|254.68|253.18|254.33|252.83|601
1619734500000|2021-04-29 22:15:00|254.53|253.03|254.36|252.86|254.92|253.42|254.25|252.75|515
1619734800000|2021-04-29 22:20:00|254.37|252.87|254.06|252.56|254.46|252.96|253.95|252.45|546
1619735100000|2021-04-29 22:25:00|254.05|252.55|254.37|252.87|254.48|252.98|254.05|252.55|561
1619735400000|2021-04-29 22:30:00|254.41|252.91|255.15|253.65|255.16|253.66|254.3|252.8|460
1619735700000|2021-04-29 22:35:00|255.14|253.64|255.42|253.92|255.54|254.04|254.97|253.47|569
1619736000000|2021-04-29 22:40:00|255.44|253.94|255.21|253.71|255.52|254.02|254.82|253.32|565
1619736300000|2021-04-29 22:45:00|255.26|253.76|254.85|253.35|255.52|254.02|254.75|253.25|599
1619736600000|2021-04-29 22:50:00|254.84|253.34|255.11|253.61|255.39|253.89|254.81|253.31|523
1619736900000|2021-04-29 22:55:00|255.12|253.62|255.02|253.52|255.26|253.76|254.88|253.38|453
1619737200000|2021-04-29 23:00:00|255.06|253.56|255.32|253.82|255.46|253.96|255.06|253.56|545
1619737500000|2021-04-29 23:05:00|255.33|253.83|255.06|253.56|255.33|253.83|254.93|253.43|458
1619737800000|2021-04-29 23:10:00|255.04|253.54|255.29|253.79|255.34|253.84|254.91|253.41|510
1619738100000|2021-04-29 23:15:00|255.27|253.77|255.22|253.72|255.49|253.99|255.08|253.58|477
1619738400000|2021-04-29 23:20:00|255.21|253.71|256.08|254.58|256.13|254.63|255.15|253.65|533
1619738700000|2021-04-29 23:25:00|256.07|254.57|255.89|254.39|256.3|254.8|255.78|254.28|568
1619739000000|2021-04-29 23:30:00|255.88|254.38|255.62|254.12|256.1|254.6|255.57|254.07|507
1619739300000|2021-04-29 23:35:00|255.63|254.13|255.52|254.02|255.73|254.23|255.48|253.98|451
1619739600000|2021-04-29 23:40:00|255.53|254.03|256.33|254.83|256.34|254.84|255.52|254.02|387
1619739900000|2021-04-29 23:45:00|256.32|254.82|256.39|254.89|256.43|254.93|256.07|254.57|435
1619740200000|2021-04-29 23:50:00|256.41|254.91|256.47|254.97|256.71|255.21|256.39|254.89|502
1619740500000|2021-04-29 23:55:00|256.48|254.98|256.18|254.68|256.49|254.99|256.18|254.68|183
1619740800000|2021-04-30 00:00:00|256.16|254.66|256.19|254.69|256.34|254.84|255.68|254.18|478
1619741100000|2021-04-30 00:05:00|256.18|254.68|254.5|253|256.42|254.92|254.47|252.97|602
1619741400000|2021-04-30 00:10:00|254.51|253.01|255.21|253.71|255.45|253.95|254.51|253.01|483
1619741700000|2021-04-30 00:15:00|255.2|253.7|254.14|252.64|255.31|253.81|253.6|252.1|576
1619742000000|2021-04-30 00:20:00|254.09|252.59|253.73|252.23|254.77|253.27|253.65|252.15|645
1619742300000|2021-04-30 00:25:00|253.74|252.24|255.28|253.78|255.28|253.78|253.69|252.19|722
1619742600000|2021-04-30 00:30:00|255.29|253.79|254.81|253.31|256.84|255.34|254.81|253.31|802
1619742900000|2021-04-30 00:35:00|254.8|253.3|255.27|253.77|255.66|254.16|254.38|252.88|765
1619743200000|2021-04-30 00:40:00|255.26|253.76|254.98|253.48|255.88|254.38|254.82|253.32|739
1619743500000|2021-04-30 00:45:00|254.99|253.49|255.18|253.68|255.48|253.98|254.79|253.29|619
1619743800000|2021-04-30 00:50:00|255.16|253.66|253.83|252.33|255.3|253.8|253.79|252.29|728
1619744100000|2021-04-30 00:55:00|253.77|252.27|254.02|252.52|254.48|252.98|253.7|252.2|669
1619744400000|2021-04-30 01:00:00|254.06|252.56|253.66|252.16|254.34|252.84|253.57|252.07|564
1619744700000|2021-04-30 01:05:00|253.68|252.18|254.58|253.08|254.65|253.15|253.68|252.18|568
1619745000000|2021-04-30 01:10:00|254.57|253.07|254.12|252.62|254.75|253.25|253.97|252.47|579
1619745300000|2021-04-30 01:15:00|254.11|252.61|253.82|252.32|254.8|253.3|253.72|252.22|623
1619745600000|2021-04-30 01:20:00|253.81|252.31|254.35|252.85|254.6|253.1|253.79|252.29|618
1619745900000|2021-04-30 01:25:00|254.33|252.83|254.19|252.69|254.44|252.94|253.97|252.47|482
1619746200000|2021-04-30 01:30:00|254.17|252.67|254.52|253.02|254.73|253.23|254|252.5|592
1619746500000|2021-04-30 01:35:00|254.51|253.01|256.31|254.81|256.6|255.1|254.19|252.69|648
1619746800000|2021-04-30 01:40:00|256.3|254.8|257.26|255.76|257.48|255.98|256.04|254.54|698
1619747100000|2021-04-30 01:45:00|257.24|255.74|256.5|255|257.79|256.29|256.28|254.78|686
1619747400000|2021-04-30 01:50:00|256.49|254.99|256.77|255.27|257.79|256.29|256.43|254.93|710
1619747700000|2021-04-30 01:55:00|256.78|255.28|258.24|256.74|258.35|256.85|256.6|255.1|669
1619748000000|2021-04-30 02:00:00|258.27|256.77|257.7|256.2|258.36|256.86|257.57|256.07|706
1619748300000|2021-04-30 02:05:00|257.71|256.21|258.54|257.04|258.99|257.49|257.7|256.2|669
1619748600000|2021-04-30 02:10:00|258.53|257.03|259|257.5|259.17|257.67|258.28|256.78|662
1619748900000|2021-04-30 02:15:00|258.99|257.49|258.19|256.69|258.99|257.49|258.05|256.55|603
1619749200000|2021-04-30 02:20:00|258.18|256.68|258.01|256.51|258.33|256.83|257.79|256.29|542
1619749500000|2021-04-30 02:25:00|258.02|256.52|257.07|255.57|258.09|256.59|256.97|255.47|616
1619749800000|2021-04-30 02:30:00|257.04|255.54|257.78|256.28|258.24|256.74|257.04|255.54|593
1619750100000|2021-04-30 02:35:00|257.79|256.29|257.01|255.51|257.91|256.41|256.84|255.34|532
1619750400000|2021-04-30 02:40:00|256.98|255.48|257.14|255.64|257.47|255.97|256.84|255.34|528
1619750700000|2021-04-30 02:45:00|257.15|255.65|256.72|255.22|257.33|255.83|256.6|255.1|526
1619751000000|2021-04-30 02:50:00|256.73|255.23|257.24|255.74|257.24|255.74|256.63|255.13|465
1619751300000|2021-04-30 02:55:00|257.22|255.72|257.53|256.03|257.71|256.21|257.06|255.56|465
1619751600000|2021-04-30 03:00:00|257.46|255.96|257.59|256.09|257.92|256.42|257.38|255.88|456
1619751900000|2021-04-30 03:05:00|257.58|256.08|257.77|256.27|257.82|256.32|256.91|255.41|589
1619752200000|2021-04-30 03:10:00|257.79|256.29|257.91|256.41|258.13|256.63|257.53|256.03|531
1619752500000|2021-04-30 03:15:00|257.93|256.43|258.35|256.85|258.4|256.9|257.58|256.08|494
1619752800000|2021-04-30 03:20:00|258.36|256.86|258.88|257.38|259.01|257.51|258.34|256.84|616
1619753100000|2021-04-30 03:25:00|258.87|257.37|258.57|257.07|259.13|257.63|258.48|256.98|613
1619753400000|2021-04-30 03:30:00|258.56|257.06|258.58|257.08|258.84|257.34|258.56|257.06|434
1619753700000|2021-04-30 03:35:00|258.55|257.05|258.64|257.14|258.88|257.38|258.23|256.73|482
1619754000000|2021-04-30 03:40:00|258.65|257.15|258.9|257.4|258.92|257.42|258.25|256.75|560
1619754300000|2021-04-30 03:45:00|258.93|257.43|259.03|257.53|259.17|257.67|258.55|257.05|399
1619754600000|2021-04-30 03:50:00|259.07|257.57|260.29|258.79|260.29|258.79|259|257.5|423
1619754900000|2021-04-30 03:55:00|260.31|258.81|260.79|259.29|261.04|259.54|260.26|258.76|502
1619755200000|2021-04-30 04:00:00|260.83|259.33|261.58|260.08|262.92|261.42|260.67|259.17|788
1619755500000|2021-04-30 04:05:00|261.56|260.06|261.58|260.08|261.93|260.43|260.98|259.48|731
1619755800000|2021-04-30 04:10:00|261.59|260.09|261.82|260.32|261.95|260.45|260.94|259.44|661
1619756100000|2021-04-30 04:15:00|261.81|260.31|262.66|261.16|262.72|261.22|260.49|258.99|748
1619756400000|2021-04-30 04:20:00|262.68|261.18|262.36|260.86|262.86|261.36|261.99|260.49|719
1619756700000|2021-04-30 04:25:00|262.37|260.87|262.2|260.7|262.64|261.14|262.13|260.63|550
1619757000000|2021-04-30 04:30:00|262.24|260.74|262.78|261.28|262.83|261.33|261.93|260.43|504
1619757300000|2021-04-30 04:35:00|262.79|261.29|262.15|260.65|262.93|261.43|261.74|260.24|550
1619757600000|2021-04-30 04:40:00|262.17|260.67|261.63|260.13|262.24|260.74|261.57|260.07|536
1619757900000|2021-04-30 04:45:00|261.62|260.12|261.38|259.88|261.87|260.37|261.18|259.68|568
1619758200000|2021-04-30 04:50:00|261.41|259.91|262.43|260.93|262.47|260.97|261.41|259.91|538
1619758500000|2021-04-30 04:55:00|262.44|260.94|262.24|260.74|262.51|261.01|262.12|260.62|327
1619758800000|2021-04-30 05:00:00|262.25|260.75|262.07|260.57|262.78|261.28|262.05|260.55|499
1619759100000|2021-04-30 05:05:00|262.08|260.58|261.59|260.09|262.14|260.64|261.58|260.08|545
1619759400000|2021-04-30 05:10:00|261.6|260.1|261.57|260.07|262.03|260.53|261.56|260.06|472
1619759700000|2021-04-30 05:15:00|261.58|260.08|261.99|260.49|261.99|260.49|261.45|259.95|600
1619760000000|2021-04-30 05:20:00|262|260.5|262.29|260.79|262.69|261.19|261.84|260.34|544
1619760300000|2021-04-30 05:25:00|262.3|260.8|262.62|261.12|262.66|261.16|262.22|260.72|499
1619760600000|2021-04-30 05:30:00|262.61|261.11|263.45|261.95|263.73|262.23|262.61|261.11|553
1619760900000|2021-04-30 05:35:00|263.44|261.94|262.38|260.88|263.51|262.01|262.28|260.78|569
1619761200000|2021-04-30 05:40:00|262.36|260.86|262.9|261.4|263.04|261.54|262.12|260.62|525
1619761500000|2021-04-30 05:45:00|262.93|261.43|263.1|261.6|263.2|261.7|262.83|261.33|531
1619761800000|2021-04-30 05:50:00|263.12|261.62|263|261.5|263.39|261.89|262.71|261.21|563
1619762100000|2021-04-30 05:55:00|263.01|261.51|263.75|262.25|263.92|262.42|262.89|261.39|535
1619762400000|2021-04-30 06:00:00|263.73|262.23|264.42|262.92|264.46|262.96|263.61|262.11|680
1619762700000|2021-04-30 06:05:00|264.41|262.91|264.15|262.65|264.47|262.97|263.92|262.42|336
1619763000000|2021-04-30 06:10:00|264.16|262.66|264.07|262.57|264.2|262.7|263.92|262.42|248
1619763300000|2021-04-30 06:15:00|264.08|262.58|264.17|262.67|264.31|262.81|263.99|262.49|289
1619763600000|2021-04-30 06:20:00|264.16|262.66|264.88|263.38|264.89|263.39|264.16|262.66|416
1619763900000|2021-04-30 06:25:00|264.87|263.37|264.68|263.18|264.88|263.38|264.57|263.07|451
1619764200000|2021-04-30 06:30:00|264.69|263.19|265.59|264.09|265.6|264.1|264.53|263.03|446
1619764500000|2021-04-30 06:35:00|265.58|264.08|265.92|264.42|265.98|264.48|265.34|263.84|485
1619764800000|2021-04-30 06:40:00|265.94|264.44|266.37|264.87|266.59|265.09|265.94|264.44|421
1619765100000|2021-04-30 06:45:00|266.38|264.88|266.35|264.85|266.66|265.16|266.25|264.75|413
1619765400000|2021-04-30 06:50:00|266.33|264.83|265.43|263.93|266.36|264.86|265.21|263.71|559
1619765700000|2021-04-30 06:55:00|265.42|263.92|267.26|265.76|267.26|265.76|265.4|263.9|593
1619766000000|2021-04-30 07:00:00|267.25|265.75|266.27|264.77|267.75|266.25|265.98|264.48|664
1619766300000|2021-04-30 07:05:00|266.28|264.78|267.35|265.85|268.53|267.03|266.27|264.77|701
1619766600000|2021-04-30 07:10:00|267.39|265.89|266.39|264.89|268.09|266.59|266.39|264.89|558
1619766900000|2021-04-30 07:15:00|266.4|264.9|264.9|263.4|266.68|265.18|264.78|263.28|601
1619767200000|2021-04-30 07:20:00|264.92|263.42|265.91|264.41|266.01|264.51|264.9|263.4|529
1619767500000|2021-04-30 07:25:00|265.92|264.42|265.51|264.01|265.98|264.48|265.44|263.94|427
1619767800000|2021-04-30 07:30:00|265.52|264.02|265.02|263.52|265.92|264.42|264.94|263.44|425
1619768100000|2021-04-30 07:35:00|265.03|263.53|265.62|264.12|265.81|264.31|264.96|263.46|427
1619768400000|2021-04-30 07:40:00|265.6|264.1|265.94|264.44|266.05|264.55|265.54|264.04|419
1619768700000|2021-04-30 07:45:00|265.95|264.45|265.23|263.73|266.02|264.52|265.04|263.54|440
1619769000000|2021-04-30 07:50:00|265.18|263.68|265.06|263.56|265.37|263.87|265.05|263.55|352
1619769300000|2021-04-30 07:55:00|265.07|263.57|265.65|264.15|265.93|264.43|265.06|263.56|366
1619769600000|2021-04-30 08:00:00|265.66|264.16|266.03|264.53|266.56|265.06|265.65|264.15|390
1619769900000|2021-04-30 08:05:00|266.02|264.52|265.31|263.81|266.03|264.53|265.21|263.71|574
1619770200000|2021-04-30 08:10:00|265.3|263.8|264.62|263.12|265.55|264.05|264.46|262.96|514
1619770500000|2021-04-30 08:15:00|264.63|263.13|265.33|263.83|265.64|264.14|264.37|262.87|512
1619770800000|2021-04-30 08:20:00|265.32|263.82|266.54|265.04|266.59|265.09|265.32|263.82|541
1619771100000|2021-04-30 08:25:00|266.53|265.03|265.57|264.07|266.78|265.28|265.48|263.98|414
1619771400000|2021-04-30 08:30:00|265.58|264.08|265.16|263.66|265.78|264.28|265.13|263.63|422
1619771700000|2021-04-30 08:35:00|265.14|263.64|264.48|262.98|265.14|263.64|264.46|262.96|374
1619772000000|2021-04-30 08:40:00|264.5|263|265.06|263.56|265.22|263.72|264.48|262.98|607
1619772300000|2021-04-30 08:45:00|265.15|263.65|266.11|264.61|266.33|264.83|264.93|263.43|616
1619772600000|2021-04-30 08:50:00|266.1|264.6|266.19|264.69|266.29|264.79|265.74|264.24|305
1619772900000|2021-04-30 08:55:00|266.2|264.7|265.95|264.45|266.29|264.79|265.54|264.04|380
1619773200000|2021-04-30 09:00:00|265.97|264.47|266.63|265.13|266.79|265.29|265.92|264.42|447
1619773500000|2021-04-30 09:05:00|266.66|265.16|267.03|265.53|267.52|266.02|266.63|265.13|599
1619773800000|2021-04-30 09:10:00|267.09|265.59|267.11|265.61|267.38|265.88|266.94|265.44|540
1619774100000|2021-04-30 09:15:00|267.1|265.6|266.38|264.88|267.13|265.63|266.36|264.86|427
1619774400000|2021-04-30 09:20:00|266.36|264.86|266.68|265.18|266.68|265.18|266.36|264.86|428
1619774700000|2021-04-30 09:25:00|266.67|265.17|266.25|264.75|267.23|265.73|266.19|264.69|398
1619775000000|2021-04-30 09:30:00|266.23|264.73|265.7|264.2|266.58|265.08|265.7|264.2|540
1619775300000|2021-04-30 09:35:00|265.71|264.21|264.95|263.45|265.76|264.26|264.36|262.86|640
1619775600000|2021-04-30 09:40:00|264.94|263.44|264.48|262.98|264.97|263.47|264.19|262.69|503
1619775900000|2021-04-30 09:45:00|264.5|263|264.88|263.38|265.05|263.55|264|262.5|476
1619776200000|2021-04-30 09:50:00|264.89|263.39|264.73|263.23|264.9|263.4|264.62|263.12|253
1619776500000|2021-04-30 09:55:00|264.74|263.24|264.1|262.6|265.09|263.59|264|262.5|413
1619776800000|2021-04-30 10:00:00|264.08|262.58|264.89|263.39|264.92|263.42|263.98|262.48|444
1619777100000|2021-04-30 10:05:00|264.88|263.38|265.03|263.53|265.15|263.65|264.8|263.3|307
1619777400000|2021-04-30 10:10:00|265.04|263.54|264.83|263.33|265.04|263.54|264.54|263.04|384
1619777700000|2021-04-30 10:15:00|264.87|263.37|264.71|263.21|264.95|263.45|264.19|262.69|415
1619778000000|2021-04-30 10:20:00|264.73|263.23|264.72|263.22|265.14|263.64|264.6|263.1|393
1619778300000|2021-04-30 10:25:00|264.71|263.21|264.45|262.95|264.8|263.3|264.22|262.72|443
1619778600000|2021-04-30 10:30:00|264.44|262.94|263.73|262.23|264.46|262.96|263.18|261.68|574
1619778900000|2021-04-30 10:35:00|263.72|262.22|264.11|262.61|264.19|262.69|263.72|262.22|452
1619779200000|2021-04-30 10:40:00|264.1|262.6|263.83|262.33|264.27|262.77|263.83|262.33|390
1619779500000|2021-04-30 10:45:00|263.84|262.34|264.24|262.74|264.34|262.84|263.26|261.76|555
1619779800000|2021-04-30 10:50:00|264.23|262.73|263.01|261.51|264.25|262.75|262.96|261.46|424
1619780100000|2021-04-30 10:55:00|263|261.5|262.51|261.01|263.19|261.69|262.19|260.69|625
1619780400000|2021-04-30 11:00:00|262.49|260.99|262.25|260.75|263.53|262.03|262.25|260.75|615
1619780700000|2021-04-30 11:05:00|262.26|260.76|262.59|261.09|262.82|261.32|262.25|260.75|439
1619781000000|2021-04-30 11:10:00|262.6|261.1|263.28|261.78|263.48|261.98|262.55|261.05|466
1619781300000|2021-04-30 11:15:00|263.29|261.79|263.12|261.62|263.33|261.83|262.68|261.18|344
1619781600000|2021-04-30 11:20:00|263.11|261.61|264.04|262.54|264.3|262.8|262.86|261.36|488
1619781900000|2021-04-30 11:25:00|264.05|262.55|263.33|261.83|264.06|262.56|262.72|261.22|477
1619782200000|2021-04-30 11:30:00|263.32|261.82|263.33|261.83|263.52|262.02|262.99|261.49|482
1619782500000|2021-04-30 11:35:00|263.31|261.81|262.54|261.04|263.32|261.82|262.23|260.73|400
1619782800000|2021-04-30 11:40:00|262.57|261.07|262.05|260.55|262.67|261.17|261.89|260.39|572
1619783100000|2021-04-30 11:45:00|262.09|260.59|262.53|261.03|263.35|261.85|262.09|260.59|568
1619783400000|2021-04-30 11:50:00|262.48|260.98|261.52|260.02|262.51|261.01|260.76|259.26|758
1619783700000|2021-04-30 11:55:00|261.53|260.03|261.75|260.25|261.98|260.48|260.84|259.34|670
1619784000000|2021-04-30 12:00:00|261.74|260.24|263.54|262.04|263.72|262.22|261.15|259.65|711
1619784300000|2021-04-30 12:05:00|263.57|262.07|263.94|262.44|263.94|262.44|263.2|261.7|654
1619784600000|2021-04-30 12:10:00|263.9|262.4|264.1|262.6|264.23|262.73|263.62|262.12|514
1619784900000|2021-04-30 12:15:00|264.11|262.61|264.34|262.84|265.14|263.64|264.11|262.61|450
1619785200000|2021-04-30 12:20:00|264.24|262.74|264.4|262.9|264.68|263.18|264.16|262.66|268
1619785500000|2021-04-30 12:25:00|264.39|262.89|265.47|263.97|265.55|264.05|264.39|262.89|551
1619785800000|2021-04-30 12:30:00|265.46|263.96|265.28|263.78|265.64|264.14|264.86|263.36|657
1619786100000|2021-04-30 12:35:00|265.26|263.76|265.47|263.97|266.5|265|265.21|263.71|663
1619786400000|2021-04-30 12:40:00|265.52|264.02|265.67|264.17|265.81|264.31|265.27|263.77|597
1619786700000|2021-04-30 12:45:00|265.68|264.18|266.41|264.91|266.41|264.91|265.58|264.08|589
1619787000000|2021-04-30 12:50:00|266.26|264.76|266.59|265.09|266.63|265.13|266.04|264.54|470
1619787300000|2021-04-30 12:55:00|266.61|265.11|266.51|265.01|266.78|265.28|266.46|264.96|631
1619787600000|2021-04-30 13:00:00|266.53|265.03|266|264.5|266.8|265.3|265.9|264.4|620
1619787900000|2021-04-30 13:05:00|266.02|264.52|265.72|264.22|266.13|264.63|265.51|264.01|565
1619788200000|2021-04-30 13:10:00|265.7|264.2|265.9|264.4|266.39|264.89|265.53|264.03|529
1619788500000|2021-04-30 13:15:00|265.92|264.42|265.28|263.78|266.08|264.58|264.57|263.07|720
1619788800000|2021-04-30 13:20:00|265.29|263.79|266.69|265.19|266.98|265.48|265.23|263.73|659
1619789100000|2021-04-30 13:25:00|266.7|265.2|266.6|265.1|266.77|265.27|266.1|264.6|464
1619789400000|2021-04-30 13:30:00|266.59|265.09|266.06|264.56|267.02|265.52|266.03|264.53|524
1619789700000|2021-04-30 13:35:00|266.09|264.59|267|265.5|267.05|265.55|266.01|264.51|490
1619790000000|2021-04-30 13:40:00|267.01|265.51|267.87|266.37|267.9|266.4|266.8|265.3|540
1619790300000|2021-04-30 13:45:00|267.86|266.36|267.36|265.86|268.06|266.56|266.84|265.34|567
1619790600000|2021-04-30 13:50:00|267.34|265.84|268.47|266.97|268.64|267.14|267.21|265.71|562
1619790900000|2021-04-30 13:55:00|268.46|266.96|269.48|267.98|269.56|268.06|268.25|266.75|562
1619791200000|2021-04-30 14:00:00|269.46|267.96|267.85|266.35|270.46|268.96|267.37|265.87|631
1619791500000|2021-04-30 14:05:00|267.87|266.37|269.18|267.68|269.18|267.68|267.08|265.58|625
1619791800000|2021-04-30 14:10:00|269.21|267.71|269.63|268.13|270.56|269.06|269.18|267.68|602
1619792100000|2021-04-30 14:15:00|269.62|268.12|270.49|268.99|270.58|269.08|269.49|267.99|545
1619792400000|2021-04-30 14:20:00|270.44|268.94|269.53|268.03|270.52|269.02|269.47|267.97|533
1619792700000|2021-04-30 14:25:00|269.46|267.96|269.58|268.08|269.66|268.16|269.14|267.64|511
1619793000000|2021-04-30 14:30:00|269.59|268.09|269.72|268.22|270.19|268.69|269.43|267.93|543
1619793300000|2021-04-30 14:35:00|269.74|268.24|270.01|268.51|270.05|268.55|269.48|267.98|507
1619793600000|2021-04-30 14:40:00|270|268.5|270.49|268.99|270.68|269.18|269.81|268.31|433
1619793900000|2021-04-30 14:45:00|270.51|269.01|270.06|268.56|270.74|269.24|269.6|268.1|518
1619794200000|2021-04-30 14:50:00|270.09|268.59|269.69|268.19|270.34|268.84|269.63|268.13|431
1619794500000|2021-04-30 14:55:00|269.68|268.18|267.98|266.48|269.77|268.27|267.88|266.38|536
1619794800000|2021-04-30 15:00:00|268.02|266.52|268.78|267.28|269.12|267.62|268|266.5|512
1619795100000|2021-04-30 15:05:00|268.79|267.29|268.68|267.18|268.97|267.47|268.26|266.76|488
1619795400000|2021-04-30 15:10:00|268.67|267.17|267.92|266.42|268.76|267.26|267.82|266.32|477
1619795700000|2021-04-30 15:15:00|267.93|266.43|268.36|266.86|268.57|267.07|267.57|266.07|505
1619796000000|2021-04-30 15:20:00|268.37|266.87|268.63|267.13|270.08|268.58|268.19|266.69|533
1619796300000|2021-04-30 15:25:00|268.65|267.15|270.05|268.55|270.16|268.66|268.28|266.78|624
1619796600000|2021-04-30 15:30:00|270.03|268.53|269.84|268.34|270.23|268.73|269.43|267.93|591
1619796900000|2021-04-30 15:35:00|269.83|268.33|270|268.5|270|268.5|269.61|268.11|461
1619797200000|2021-04-30 15:40:00|269.99|268.49|270.4|268.9|270.75|269.25|269.8|268.3|487
1619797500000|2021-04-30 15:45:00|270.41|268.91|269.91|268.41|270.48|268.98|269.3|267.8|468
1619797800000|2021-04-30 15:50:00|269.9|268.4|270.32|268.82|270.55|269.05|269.88|268.38|437
1619798100000|2021-04-30 15:55:00|270.35|268.85|269.58|268.08|270.38|268.88|269.43|267.93|583
1619798400000|2021-04-30 16:00:00|269.61|268.11|270.37|268.87|270.53|269.03|269.4|267.9|527
1619798700000|2021-04-30 16:05:00|270.36|268.86|269.7|268.2|270.4|268.9|269.41|267.91|528
1619799000000|2021-04-30 16:10:00|269.69|268.19|269.5|268|270.21|268.71|269.46|267.96|507
1619799300000|2021-04-30 16:15:00|269.48|267.98|271.35|269.85|271.43|269.93|269.48|267.98|486
1619799600000|2021-04-30 16:20:00|271.34|269.84|270.54|269.04|271.67|270.17|270.53|269.03|531
1619799900000|2021-04-30 16:25:00|270.53|269.03|269.85|268.35|270.87|269.37|269.68|268.18|465
1619800200000|2021-04-30 16:30:00|269.84|268.34|270.98|269.48|271.49|269.99|269.84|268.34|482
1619800500000|2021-04-30 16:35:00|270.99|269.49|270.67|269.17|271.45|269.95|270.58|269.08|418
1619800800000|2021-04-30 16:40:00|270.71|269.21|270.37|268.87|270.81|269.31|270.33|268.83|338
1619801100000|2021-04-30 16:45:00|270.34|268.84|269.47|267.97|270.6|269.1|269.44|267.94|457
1619801400000|2021-04-30 16:50:00|269.48|267.98|268.9|267.4|269.6|268.1|268.58|267.08|497
1619801700000|2021-04-30 16:55:00|268.92|267.42|268.76|267.26|269.02|267.52|268.24|266.74|462
1619802000000|2021-04-30 17:00:00|268.75|267.25|268.91|267.41|268.99|267.49|268.67|267.17|186
1619802300000|2021-04-30 17:05:00|268.92|267.42|268.49|266.99|268.93|267.43|268.44|266.94|315
1619802600000|2021-04-30 17:10:00|268.46|266.96|268.21|266.71|268.6|267.1|267.85|266.35|427
1619802900000|2021-04-30 17:15:00|268.15|266.65|267.81|266.31|268.66|267.16|267.73|266.23|488
1619803200000|2021-04-30 17:20:00|267.82|266.32|267.67|266.17|267.83|266.33|266.99|265.49|547
1619803500000|2021-04-30 17:25:00|267.64|266.14|267.1|265.6|267.65|266.15|266.41|264.91|556
1619803800000|2021-04-30 17:30:00|267.09|265.59|268.04|266.54|268.2|266.7|267.09|265.59|450
1619804100000|2021-04-30 17:35:00|268.05|266.55|267.74|266.24|268.08|266.58|267.49|265.99|376
1619804400000|2021-04-30 17:40:00|267.76|266.26|267.91|266.41|267.99|266.49|267.74|266.24|388
1619804700000|2021-04-30 17:45:00|267.89|266.39|267.89|266.39|268.02|266.52|267.77|266.27|361
1619805000000|2021-04-30 17:50:00|267.91|266.41|267.35|265.85|268.07|266.57|267.31|265.81|393
1619805300000|2021-04-30 17:55:00|267.34|265.84|267.23|265.73|267.71|266.21|266.75|265.25|501
1619805600000|2021-04-30 18:00:00|267.2|265.7|267.09|265.59|267.52|266.02|266.97|265.47|481
1619805900000|2021-04-30 18:05:00|267.12|265.62|267.47|265.97|267.75|266.25|266.96|265.46|481
1619806200000|2021-04-30 18:10:00|267.53|266.03|267.07|265.57|267.6|266.1|267.06|265.56|418
1619806500000|2021-04-30 18:15:00|267.09|265.59|266.35|264.85|267.2|265.7|266.26|264.76|393
1619806800000|2021-04-30 18:20:00|266.34|264.84|266.4|264.9|267.05|265.55|266.33|264.83|428
1619807100000|2021-04-30 18:25:00|266.41|264.91|266.82|265.32|266.99|265.49|266.41|264.91|415
1619807400000|2021-04-30 18:30:00|266.93|265.43|267.18|265.68|267.19|265.69|266.59|265.09|378
1619807700000|2021-04-30 18:35:00|267.09|265.59|267.86|266.36|267.86|266.36|266.92|265.42|479
1619808000000|2021-04-30 18:40:00|267.87|266.37|268.04|266.54|268.05|266.55|267.68|266.18|370
1619808300000|2021-04-30 18:45:00|268.05|266.55|267.69|266.19|268.05|266.55|267.54|266.04|437
1619808600000|2021-04-30 18:50:00|267.67|266.17|267.75|266.25|267.77|266.27|267.29|265.79|426
1619808900000|2021-04-30 18:55:00|267.74|266.24|267.92|266.42|268|266.5|267.7|266.2|403
1619809200000|2021-04-30 19:00:00|267.91|266.41|268.42|266.92|268.44|266.94|267.82|266.32|312
1619809500000|2021-04-30 19:05:00|268.41|266.91|268.89|267.39|269.22|267.72|268.4|266.9|331
1619809800000|2021-04-30 19:10:00|268.9|267.4|268.97|267.47|269.22|267.72|268.86|267.36|381
1619810100000|2021-04-30 19:15:00|269|267.5|268.71|267.21|269.23|267.73|268.66|267.16|286
1619810400000|2021-04-30 19:20:00|268.72|267.22|268.86|267.36|268.93|267.43|268.66|267.16|311
1619810700000|2021-04-30 19:25:00|268.87|267.37|268.86|267.36|269.08|267.58|268.71|267.21|333
1619811000000|2021-04-30 19:30:00|268.84|267.34|269.05|267.55|269.08|267.58|268.84|267.34|309
1619811300000|2021-04-30 19:35:00|269.04|267.54|268.83|267.33|269.4|267.9|268.82|267.32|306
1619811600000|2021-04-30 19:40:00|268.8|267.3|268.62|267.12|269.02|267.52|268.62|267.12|313
1619811900000|2021-04-30 19:45:00|268.63|267.13|268.4|266.9|268.66|267.16|268.24|266.74|358
1619812200000|2021-04-30 19:50:00|268.42|266.92|268.27|266.77|268.43|266.93|268.19|266.69|290
1619812500000|2021-04-30 19:55:00|268.28|266.78|268.79|267.29|268.9|267.4|268.19|266.69|444
1619812800000|2021-04-30 20:00:00|268.82|267.32|267.85|266.35|268.91|267.41|267.79|266.29|463
1619813100000|2021-04-30 20:05:00|267.83|266.33|266.46|264.96|267.93|266.43|266.32|264.82|554
1619813400000|2021-04-30 20:10:00|266.47|264.97|267.51|266.01|267.69|266.19|266.33|264.83|514
1619813700000|2021-04-30 20:15:00|267.52|266.02|267.25|265.75|267.87|266.37|267.15|265.65|482
1619814000000|2021-04-30 20:20:00|267.26|265.76|266.58|265.08|267.33|265.83|266.56|265.06|416
1619814300000|2021-04-30 20:25:00|266.57|265.07|266.44|264.94|266.66|265.16|265.44|263.94|505
1619814600000|2021-04-30 20:30:00|266.45|264.95|266.8|265.3|266.89|265.39|266.41|264.91|426
1619814900000|2021-04-30 20:35:00|266.79|265.29|267.12|265.62|267.44|265.94|266.79|265.29|446
1619815200000|2021-04-30 20:40:00|267.16|265.66|267.5|266|267.79|266.29|266.87|265.37|402
1619815500000|2021-04-30 20:45:00|267.49|265.99|266.98|265.48|267.58|266.08|266.89|265.39|414
1619815800000|2021-04-30 20:50:00|266.99|265.49|266.55|265.05|267.06|265.56|266.55|265.05|298
1619816100000|2021-04-30 20:55:00|266.53|265.03|267.19|265.69|267.19|265.69|266.16|264.66|315
1619852400000|2021-05-01 07:00:00|267.02|265.52|273.44|271.94|273.92|272.42|267.02|265.52|337
1619852700000|2021-05-01 07:05:00|273.45|271.95|272.57|271.07|273.45|271.95|272.57|271.07|396
1619853000000|2021-05-01 07:10:00|272.59|271.09|272.01|270.51|272.75|271.25|271.99|270.49|452
1619853300000|2021-05-01 07:15:00|272.02|270.52|273.03|271.53|273.05|271.55|272|270.5|442
1619853600000|2021-05-01 07:20:00|273.01|271.51|272.94|271.44|273.05|271.55|272.75|271.25|317
1619853900000|2021-05-01 07:25:00|272.92|271.42|272.38|270.88|273.16|271.66|272.37|270.87|373
1619854200000|2021-05-01 07:30:00|272.39|270.89|272.39|270.89|273.03|271.53|272.17|270.67|472
1619854500000|2021-05-01 07:35:00|272.38|270.88|272.06|270.56|272.72|271.22|272.06|270.56|390
1619854800000|2021-05-01 07:40:00|272.07|270.57|272.14|270.64|272.48|270.98|272.04|270.54|344
1619855100000|2021-05-01 07:45:00|272.13|270.63|272.48|270.98|272.67|271.17|272.13|270.63|342
1619855400000|2021-05-01 07:50:00|272.47|270.97|272.23|270.73|272.63|271.13|272.07|270.57|323
1619855700000|2021-05-01 07:55:00|272.24|270.74|271.74|270.24|272.44|270.94|271.22|269.72|406
1619856000000|2021-05-01 08:00:00|271.75|270.25|272.24|270.74|272.59|271.09|271.75|270.25|396
1619856300000|2021-05-01 08:05:00|272.25|270.75|273.28|271.78|273.43|271.93|272.2|270.7|449
1619856600000|2021-05-01 08:10:00|273.27|271.77|272.73|271.23|273.29|271.79|272.5|271|403
1619856900000|2021-05-01 08:15:00|272.74|271.24|272.09|270.59|272.74|271.24|272.01|270.51|423
1619857200000|2021-05-01 08:20:00|272.08|270.58|272.03|270.53|272.3|270.8|271.57|270.07|488
1619857500000|2021-05-01 08:25:00|272.02|270.52|272.51|271.01|272.86|271.36|271.99|270.49|410
1619857800000|2021-05-01 08:30:00|272.5|271|271.99|270.49|272.51|271.01|271.88|270.38|344
1619858100000|2021-05-01 08:35:00|272|270.5|270.52|269.02|272.1|270.6|270.3|268.8|469
1619858400000|2021-05-01 08:40:00|270.55|269.05|270.44|268.94|271.01|269.51|270.38|268.88|415
1619858700000|2021-05-01 08:45:00|270.46|268.96|269.78|268.28|270.96|269.46|269.78|268.28|435
1619859000000|2021-05-01 08:50:00|269.8|268.3|269.89|268.39|270.57|269.07|269.75|268.25|483
1619859300000|2021-05-01 08:55:00|269.94|268.44|269.17|267.67|270.24|268.74|269.17|267.67|442
1619859600000|2021-05-01 09:00:00|269.22|267.72|267.33|265.83|269.31|267.81|266.89|265.39|584
1619859900000|2021-05-01 09:05:00|267.34|265.84|268.63|267.13|268.92|267.42|266.92|265.42|604
1619860200000|2021-05-01 09:10:00|268.62|267.12|268.61|267.11|269.11|267.61|268.41|266.91|511
1619860500000|2021-05-01 09:15:00|268.6|267.1|268.39|266.89|268.7|267.2|267.95|266.45|530
1619860800000|2021-05-01 09:20:00|268.4|266.9|269.98|268.48|270|268.5|268.4|266.9|414
1619861100000|2021-05-01 09:25:00|269.97|268.47|269.81|268.31|270.22|268.72|269.71|268.21|371
1619861400000|2021-05-01 09:30:00|269.83|268.33|270.94|269.44|270.96|269.46|269.73|268.23|468
1619861700000|2021-05-01 09:35:00|270.95|269.45|270.41|268.91|270.95|269.45|270.3|268.8|452
1619862000000|2021-05-01 09:40:00|270.4|268.9|270.67|269.17|270.75|269.25|270.22|268.72|444
1619862300000|2021-05-01 09:45:00|270.68|269.18|269.47|267.97|270.68|269.18|269.37|267.87|403
1619862600000|2021-05-01 09:50:00|269.49|267.99|268.64|267.14|269.73|268.23|268.61|267.11|465
1619862900000|2021-05-01 09:55:00|268.61|267.11|269.1|267.6|269.51|268.01|268.61|267.11|387
1619863200000|2021-05-01 10:00:00|269.11|267.61|269.53|268.03|270.2|268.7|268.28|266.78|514
1619863500000|2021-05-01 10:05:00|269.52|268.02|269.3|267.8|269.79|268.29|268.93|267.43|481
1619863800000|2021-05-01 10:10:00|269.29|267.79|268.71|267.21|269.29|267.79|268.65|267.15|367
1619864100000|2021-05-01 10:15:00|268.7|267.2|268.67|267.17|268.78|267.28|268.27|266.77|334
1619864400000|2021-05-01 10:20:00|268.68|267.18|268.02|266.52|268.7|267.2|267.88|266.38|382
1619864700000|2021-05-01 10:25:00|268.04|266.54|269.46|267.96|269.56|268.06|267.98|266.48|439
1619865000000|2021-05-01 10:30:00|269.48|267.98|269.91|268.41|269.91|268.41|269.46|267.96|374
1619865300000|2021-05-01 10:35:00|269.92|268.42|269.78|268.28|269.93|268.43|269.22|267.72|356
1619865600000|2021-05-01 10:40:00|269.77|268.27|269.6|268.1|269.94|268.44|269.51|268.01|278
1619865900000|2021-05-01 10:45:00|269.59|268.09|269.52|268.02|269.6|268.1|269.09|267.59|281
1619866200000|2021-05-01 10:50:00|269.53|268.03|270.07|268.57|270.58|269.08|269.45|267.95|407
1619866500000|2021-05-01 10:55:00|270.09|268.59|269.94|268.44|270.4|268.9|269.74|268.24|406
1619866800000|2021-05-01 11:00:00|269.95|268.45|270.42|268.92|270.69|269.19|269.95|268.45|431
1619867100000|2021-05-01 11:05:00|270.43|268.93|270.69|269.19|270.83|269.33|270.42|268.92|294
1619867400000|2021-05-01 11:10:00|270.73|269.23|271.64|270.14|271.84|270.34|270.63|269.13|443
1619867700000|2021-05-01 11:15:00|271.63|270.13|272.99|271.49|273.03|271.53|271.59|270.09|393
1619868000000|2021-05-01 11:20:00|272.97|271.47|273.33|271.83|273.46|271.96|272.56|271.06|339
1619868300000|2021-05-01 11:25:00|273.31|271.81|273.26|271.76|273.39|271.89|272.56|271.06|290
1619868600000|2021-05-01 11:30:00|273.25|271.75|273.09|271.59|273.34|271.84|272.39|270.89|320
1619868900000|2021-05-01 11:35:00|273.08|271.58|273.26|271.76|273.67|272.17|272.85|271.35|479
1619869200000|2021-05-01 11:40:00|273.25|271.75|273.01|271.51|273.81|272.31|272.99|271.49|502
1619869500000|2021-05-01 11:45:00|272.97|271.47|273.58|272.08|273.76|272.26|272.97|271.47|428
1619869800000|2021-05-01 11:50:00|273.53|272.03|273.53|272.03|273.62|272.12|273.4|271.9|330
1619870100000|2021-05-01 11:55:00|273.54|272.04|273.24|271.74|273.71|272.21|273.01|271.51|432
1619870400000|2021-05-01 12:00:00|273.25|271.75|272.93|271.43|273.3|271.8|272.32|270.82|374
1619870700000|2021-05-01 12:05:00|272.94|271.44|273.64|272.14|273.82|272.32|272.9|271.4|491
1619871000000|2021-05-01 12:10:00|273.67|272.17|273.74|272.24|273.74|272.24|273.17|271.67|381
1619871300000|2021-05-01 12:15:00|273.73|272.23|273.38|271.88|273.86|272.36|273.11|271.61|406
1619871600000|2021-05-01 12:20:00|273.37|271.87|273.36|271.86|273.81|272.31|273.19|271.69|369
1619871900000|2021-05-01 12:25:00|273.35|271.85|273.3|271.8|273.67|272.17|273.24|271.74|349
1619872200000|2021-05-01 12:30:00|273.31|271.81|272.71|271.21|273.52|272.02|272.63|271.13|369
1619872500000|2021-05-01 12:35:00|272.73|271.23|272.37|270.87|273.15|271.65|272.37|270.87|354
1619872800000|2021-05-01 12:40:00|272.35|270.85|272.19|270.69|272.46|270.96|271.55|270.05|456
1619873100000|2021-05-01 12:45:00|272.18|270.68|272|270.5|272.65|271.15|271.84|270.34|377
1619873400000|2021-05-01 12:50:00|272.04|270.54|272.36|270.86|273.24|271.74|272.04|270.54|491
1619873700000|2021-05-01 12:55:00|272.35|270.85|271.81|270.31|272.48|270.98|271.66|270.16|436
1619874000000|2021-05-01 13:00:00|271.8|270.3|272.23|270.73|272.3|270.8|271.8|270.3|320
1619874300000|2021-05-01 13:05:00|272.24|270.74|272.77|271.27|273.1|271.6|272.12|270.62|424
1619874600000|2021-05-01 13:10:00|272.75|271.25|273.08|271.58|273.68|272.18|272.61|271.11|415
1619874900000|2021-05-01 13:15:00|273.07|271.57|273.14|271.64|273.63|272.13|272.58|271.08|423
1619875200000|2021-05-01 13:20:00|273.15|271.65|272.27|270.77|273.27|271.77|272.2|270.7|375
1619875500000|2021-05-01 13:25:00|272.24|270.74|272.46|270.96|272.9|271.4|272.04|270.54|351
1619875800000|2021-05-01 13:30:00|272.47|270.97|271.83|270.33|272.48|270.98|271.79|270.29|342
1619876100000|2021-05-01 13:35:00|271.84|270.34|270.45|268.95|271.84|270.34|270.36|268.86|395
1619876400000|2021-05-01 13:40:00|270.44|268.94|270.76|269.26|271.23|269.73|270.42|268.92|379
1619876700000|2021-05-01 13:45:00|270.75|269.25|270.78|269.28|271.39|269.89|270.7|269.2|412
1619877000000|2021-05-01 13:50:00|270.77|269.27|271.01|269.51|271.76|270.26|270.77|269.27|407
1619877300000|2021-05-01 13:55:00|270.99|269.49|271|269.5|271.36|269.86|270.86|269.36|363
1619877600000|2021-05-01 14:00:00|271.06|269.56|271.13|269.63|271.82|270.32|270.98|269.48|453
1619877900000|2021-05-01 14:05:00|271.12|269.62|270.15|268.65|271.15|269.65|270.03|268.53|443
1619878200000|2021-05-01 14:10:00|270.14|268.64|269.91|268.41|270.52|269.02|269.41|267.91|474
1619878500000|2021-05-01 14:15:00|269.94|268.44|270.57|269.07|270.8|269.3|269.88|268.38|424
1619878800000|2021-05-01 14:20:00|270.61|269.11|270.99|269.49|271.09|269.59|270.5|269|384
1619879100000|2021-05-01 14:25:00|270.98|269.48|270.81|269.31|271.05|269.55|270.5|269|384
1619879400000|2021-05-01 14:30:00|270.8|269.3|271.33|269.83|271.64|270.14|269.84|268.34|525
1619879700000|2021-05-01 14:35:00|271.25|269.75|270.17|268.67|271.25|269.75|270.07|268.57|492
1619880000000|2021-05-01 14:40:00|270.16|268.66|269.91|268.41|270.47|268.97|269.88|268.38|465
1619880300000|2021-05-01 14:45:00|269.9|268.4|270.25|268.75|270.31|268.81|269.7|268.2|414
1619880600000|2021-05-01 14:50:00|270.23|268.73|269.23|267.73|270.23|268.73|269.19|267.69|468
1619880900000|2021-05-01 14:55:00|269.22|267.72|269.21|267.71|269.33|267.83|268.78|267.28|418
1619881200000|2021-05-01 15:00:00|269.2|267.7|268.64|267.14|269.81|268.31|268.43|266.93|440
1619881500000|2021-05-01 15:05:00|268.65|267.15|268.41|266.91|269.02|267.52|267.85|266.35|553
1619881800000|2021-05-01 15:10:00|268.38|266.88|268.53|267.03|268.81|267.31|267.98|266.48|476
1619882100000|2021-05-01 15:15:00|268.54|267.04|269.6|268.1|269.72|268.22|268.53|267.03|474
1619882400000|2021-05-01 15:20:00|269.61|268.11|269.07|267.57|269.89|268.39|269.04|267.54|394
1619882700000|2021-05-01 15:25:00|269.06|267.56|268.36|266.86|269.13|267.63|267.88|266.38|515
1619883000000|2021-05-01 15:30:00|268.37|266.87|268.73|267.23|269.29|267.79|268.1|266.6|510
1619883300000|2021-05-01 15:35:00|268.74|267.24|269.52|268.02|269.66|268.16|268.56|267.06|387
1619883600000|2021-05-01 15:40:00|269.53|268.03|270.31|268.81|270.31|268.81|268.85|267.35|385
1619883900000|2021-05-01 15:45:00|270.3|268.8|270.35|268.85|270.58|269.08|270.14|268.64|508
1619884200000|2021-05-01 15:50:00|270.37|268.87|269.54|268.04|270.37|268.87|269.51|268.01|336
1619884500000|2021-05-01 15:55:00|269.57|268.07|269.81|268.31|269.97|268.47|269.29|267.79|448
1619884800000|2021-05-01 16:00:00|269.82|268.32|269.96|268.46|270.33|268.83|269.72|268.22|455
1619885100000|2021-05-01 16:05:00|269.95|268.45|269.2|267.7|270.41|268.91|269.1|267.6|425
1619885400000|2021-05-01 16:10:00|269.19|267.69|270.23|268.73|270.24|268.74|268.56|267.06|398
1619885700000|2021-05-01 16:15:00|270.22|268.72|271.02|269.52|271.81|270.31|270.22|268.72|536
1619886000000|2021-05-01 16:20:00|271.06|269.56|271.12|269.62|271.47|269.97|270.79|269.29|434
1619886300000|2021-05-01 16:25:00|271.15|269.65|270.9|269.4|271.2|269.7|270.49|268.99|451
1619886600000|2021-05-01 16:30:00|270.89|269.39|270.41|268.91|270.94|269.44|270.32|268.82|435
1619886900000|2021-05-01 16:35:00|270.42|268.92|270.94|269.44|270.97|269.47|270.39|268.89|344
1619887200000|2021-05-01 16:40:00|270.95|269.45|271.03|269.53|271.03|269.53|270.71|269.21|304
1619887500000|2021-05-01 16:45:00|271.04|269.54|271.03|269.53|271.17|269.67|270.95|269.45|335
1619887800000|2021-05-01 16:50:00|271.02|269.52|271.28|269.78|271.42|269.92|270.95|269.45|346
1619888100000|2021-05-01 16:55:00|271.3|269.8|271.28|269.78|271.47|269.97|271.11|269.61|307
1619888400000|2021-05-01 17:00:00|271.26|269.76|272.45|270.95|273.22|271.72|271.25|269.75|540
1619888700000|2021-05-01 17:05:00|272.43|270.93|271.89|270.39|272.45|270.95|271.88|270.38|407
1619889000000|2021-05-01 17:10:00|271.9|270.4|271.16|269.66|272.32|270.82|270.96|269.46|471
1619889300000|2021-05-01 17:15:00|271.17|269.67|270.94|269.44|271.17|269.67|270.42|268.92|468
1619889600000|2021-05-01 17:20:00|270.95|269.45|271.58|270.08|271.65|270.15|270.86|269.36|433
1619889900000|2021-05-01 17:25:00|271.55|270.05|271.66|270.16|271.93|270.43|271.41|269.91|427
1619890200000|2021-05-01 17:30:00|271.68|270.18|271.57|270.07|271.8|270.3|271.28|269.78|454
1619890500000|2021-05-01 17:35:00|271.58|270.08|271.52|270.02|271.77|270.27|271.46|269.96|252
1619890800000|2021-05-01 17:40:00|271.54|270.04|271.57|270.07|271.85|270.35|271.06|269.56|422
1619891100000|2021-05-01 17:45:00|271.55|270.05|270.94|269.44|271.8|270.3|270.93|269.43|433
1619891400000|2021-05-01 17:50:00|270.96|269.46|270.92|269.42|271.63|270.13|270.92|269.42|441
1619891700000|2021-05-01 17:55:00|270.9|269.4|270.78|269.28|271.11|269.61|270.73|269.23|469
1619892000000|2021-05-01 18:00:00|270.77|269.27|270.71|269.21|271.08|269.58|270.63|269.13|388
1619892300000|2021-05-01 18:05:00|270.7|269.2|270.58|269.08|271.02|269.52|270.52|269.02|388
1619892600000|2021-05-01 18:10:00|270.57|269.07|270.64|269.14|270.78|269.28|270.29|268.79|378
1619892900000|2021-05-01 18:15:00|270.62|269.12|270.42|268.92|270.79|269.29|270.36|268.86|411
1619893200000|2021-05-01 18:20:00|270.41|268.91|270.64|269.14|270.72|269.22|270.41|268.91|348
1619893500000|2021-05-01 18:25:00|270.63|269.13|270.99|269.49|271.12|269.62|270.59|269.09|331
1619893800000|2021-05-01 18:30:00|271.07|269.57|272.17|270.67|272.68|271.18|270.99|269.49|421
1619894100000|2021-05-01 18:35:00|272.18|270.68|271.38|269.88|272.4|270.9|271.37|269.87|456
1619894400000|2021-05-01 18:40:00|271.4|269.9|272.06|270.56|272.08|270.58|271.4|269.9|359
1619894700000|2021-05-01 18:45:00|272.03|270.53|272.98|271.48|273.17|271.67|272.03|270.53|421
1619895000000|2021-05-01 18:50:00|272.97|271.47|273.18|271.68|273.22|271.72|272.92|271.42|381
1619895300000|2021-05-01 18:55:00|273.19|271.69|273.64|272.14|273.72|272.22|273.02|271.52|441
1619895600000|2021-05-01 19:00:00|273.65|272.15|273.31|271.81|273.7|272.2|273.29|271.79|419
1619895900000|2021-05-01 19:05:00|273.3|271.8|273.38|271.88|273.68|272.18|273.29|271.79|342
1619896200000|2021-05-01 19:10:00|273.37|271.87|273.43|271.93|273.45|271.95|273.11|271.61|361
1619896500000|2021-05-01 19:15:00|273.41|271.91|273.77|272.27|273.79|272.29|273.28|271.78|372
1619896800000|2021-05-01 19:20:00|273.79|272.29|274.02|272.52|274.35|272.85|273.74|272.24|310
1619897100000|2021-05-01 19:25:00|274.01|272.51|274.65|273.15|274.74|273.24|273.88|272.38|490
1619897400000|2021-05-01 19:30:00|274.64|273.14|273.37|271.87|274.64|273.14|273.29|271.79|464
1619897700000|2021-05-01 19:35:00|273.38|271.88|273.98|272.48|274.03|272.53|273.33|271.83|417
1619898000000|2021-05-01 19:40:00|274|272.5|273.82|272.32|274.3|272.8|273.56|272.06|465
1619898300000|2021-05-01 19:45:00|273.83|272.33|273.59|272.09|274.04|272.54|273.5|272|446
1619898600000|2021-05-01 19:50:00|273.6|272.1|274.37|272.87|274.49|272.99|273.57|272.07|461
1619898900000|2021-05-01 19:55:00|274.38|272.88|274.4|272.9|274.7|273.2|274.05|272.55|349
1619899200000|2021-05-01 20:00:00|274.38|272.88|274.35|272.85|274.62|273.12|274.28|272.78|344
1619899500000|2021-05-01 20:05:00|274.31|272.81|274.09|272.59|274.43|272.93|274.05|272.55|364
1619899800000|2021-05-01 20:10:00|274.1|272.6|273.62|272.12|274.25|272.75|273.6|272.1|307
1619900100000|2021-05-01 20:15:00|273.61|272.11|273.5|272|273.71|272.21|273.37|271.87|369
1619900400000|2021-05-01 20:20:00|273.51|272.01|273.51|272.01|273.6|272.1|273.18|271.68|379
1619900700000|2021-05-01 20:25:00|273.5|272|273.68|272.18|273.81|272.31|273.4|271.9|321
1619901000000|2021-05-01 20:30:00|273.67|272.17|273.79|272.29|274.06|272.56|273.55|272.05|391
1619901300000|2021-05-01 20:35:00|273.78|272.28|273.7|272.2|273.87|272.37|273.44|271.94|361
1619901600000|2021-05-01 20:40:00|273.71|272.21|273.74|272.24|273.9|272.4|273.55|272.05|362
1619901900000|2021-05-01 20:45:00|273.72|272.22|273.78|272.28|273.95|272.45|273.48|271.98|385
1619902200000|2021-05-01 20:50:00|273.79|272.29|273.71|272.21|273.95|272.45|273.49|271.99|389
1619902500000|2021-05-01 20:55:00|273.72|272.22|273.8|272.3|273.84|272.34|273.6|272.1|375
1619902800000|2021-05-01 21:00:00|273.79|272.29|273.65|272.15|273.81|272.31|273.07|271.57|359
1619903100000|2021-05-01 21:05:00|273.66|272.16|273.82|272.32|273.86|272.36|273.56|272.06|248
1619903400000|2021-05-01 21:10:00|273.83|272.33|273.59|272.09|273.88|272.38|273.3|271.8|316
1619903700000|2021-05-01 21:15:00|273.58|272.08|272.46|270.96|273.61|272.11|272.44|270.94|357
1619904000000|2021-05-01 21:20:00|272.47|270.97|272.22|270.72|272.48|270.98|272.08|270.58|406
1619904300000|2021-05-01 21:25:00|272.21|270.71|273.05|271.55|273.12|271.62|272.2|270.7|347
1619904600000|2021-05-01 21:30:00|273.03|271.53|273.52|272.02|273.53|272.03|272.8|271.3|256
1619904900000|2021-05-01 21:35:00|273.53|272.03|273.66|272.16|273.72|272.22|273.5|272|159
1619905200000|2021-05-01 21:40:00|273.67|272.17|272.05|270.55|273.69|272.19|272.03|270.53|347
1619905500000|2021-05-01 21:45:00|272.06|270.56|271.96|270.46|272.08|270.58|271.67|270.17|263
1619905800000|2021-05-01 21:50:00|271.97|270.47|271.45|269.95|272.01|270.51|271.44|269.94|203
1619906100000|2021-05-01 21:55:00|271.46|269.96|271.32|269.82|271.73|270.23|271.09|269.59|373
1619906400000|2021-05-01 22:00:00|271.31|269.81|271.26|269.76|271.35|269.85|270.79|269.29|439
1619906700000|2021-05-01 22:05:00|271.27|269.77|271.57|270.07|272.03|270.53|271.26|269.76|486
1619907000000|2021-05-01 22:10:00|271.56|270.06|271.61|270.11|271.79|270.29|271.36|269.86|373
1619907300000|2021-05-01 22:15:00|271.6|270.1|272.33|270.83|272.42|270.92|271.55|270.05|417
1619907600000|2021-05-01 22:20:00|272.34|270.84|273.48|271.98|273.58|272.08|272.28|270.78|465
1619907900000|2021-05-01 22:25:00|273.5|272|273.45|271.95|273.76|272.26|273.08|271.58|453
1619908200000|2021-05-01 22:30:00|273.44|271.94|273.5|272|273.73|272.23|272.98|271.48|460
1619908500000|2021-05-01 22:35:00|273.49|271.99|273.43|271.93|273.6|272.1|273.1|271.6|412
1619908800000|2021-05-01 22:40:00|273.42|271.92|273.36|271.86|273.69|272.19|273.28|271.78|422
1619909100000|2021-05-01 22:45:00|273.37|271.87|273.87|272.37|273.89|272.39|273.3|271.8|435
1619909400000|2021-05-01 22:50:00|273.82|272.32|274.22|272.72|274.37|272.87|273.66|272.16|353
1619909700000|2021-05-01 22:55:00|274.21|272.71|274.94|273.44|275.1|273.6|274.03|272.53|468
1619910000000|2021-05-01 23:00:00|274.96|273.46|275.22|273.72|275.33|273.83|274.62|273.12|455
1619910300000|2021-05-01 23:05:00|275.23|273.73|277.03|275.53|277.03|275.53|275.23|273.73|392
1619910600000|2021-05-01 23:10:00|277.02|275.52|277.94|276.44|278.26|276.76|276.42|274.92|531
1619910900000|2021-05-01 23:15:00|277.93|276.43|277.7|276.2|279.4|277.9|277.57|276.07|599
1619911200000|2021-05-01 23:20:00|277.69|276.19|278.15|276.65|278.8|277.3|277.66|276.16|549
1619911500000|2021-05-01 23:25:00|278.25|276.75|278.86|277.36|278.89|277.39|277.64|276.14|458
1619911800000|2021-05-01 23:30:00|278.87|277.37|278.44|276.94|279.06|277.56|277.97|276.47|488
1619912100000|2021-05-01 23:35:00|278.41|276.91|278.15|276.65|278.82|277.32|278.01|276.51|548
1619912400000|2021-05-01 23:40:00|278.1|276.6|277.94|276.44|278.32|276.82|277.62|276.12|494
1619912700000|2021-05-01 23:45:00|277.97|276.47|277.42|275.92|277.97|276.47|277.19|275.69|436
1619913000000|2021-05-01 23:50:00|277.43|275.93|277.7|276.2|277.88|276.38|277.28|275.78|416
1619913300000|2021-05-01 23:55:00|277.71|276.21|277.74|276.24|277.74|276.24|277.44|275.94|431
1619913600000|2021-05-02 00:00:00|277.75|276.25|277.87|276.37|278.37|276.87|277.25|275.75|519
1619913900000|2021-05-02 00:05:00|277.91|276.41|276.11|274.61|277.97|276.47|275.8|274.3|505
1619914200000|2021-05-02 00:10:00|276.12|274.62|276.8|275.3|276.89|275.39|275.78|274.28|531
1619914500000|2021-05-02 00:15:00|276.81|275.31|275.62|274.12|276.85|275.35|275.4|273.9|436
1619914800000|2021-05-02 00:20:00|275.54|274.04|275.36|273.86|275.98|274.48|275.23|273.73|412
1619915100000|2021-05-02 00:25:00|275.37|273.87|275.08|273.58|275.79|274.29|275.08|273.58|407
1619915400000|2021-05-02 00:30:00|275.07|273.57|275.26|273.76|275.75|274.25|274.2|272.7|539
1619915700000|2021-05-02 00:35:00|275.27|273.77|274.35|272.85|275.71|274.21|274.26|272.76|527
1619916000000|2021-05-02 00:40:00|274.34|272.84|274.56|273.06|274.79|273.29|274.08|272.58|461
1619916300000|2021-05-02 00:45:00|274.55|273.05|274.62|273.12|275.22|273.72|274.31|272.81|486
1619916600000|2021-05-02 00:50:00|274.63|273.13|274.33|272.83|275.24|273.74|274.27|272.77|377
1619916900000|2021-05-02 00:55:00|274.34|272.84|274.57|273.07|274.92|273.42|274.26|272.76|370
1619917200000|2021-05-02 01:00:00|274.58|273.08|274.18|272.68|274.61|273.11|273.63|272.13|495
1619917500000|2021-05-02 01:05:00|274.22|272.72|274.32|272.82|274.35|272.85|273.83|272.33|446
1619917800000|2021-05-02 01:10:00|274.34|272.84|274.11|272.61|274.7|273.2|273.88|272.38|445
1619918100000|2021-05-02 01:15:00|274.1|272.6|274.47|272.97|274.81|273.31|274.1|272.6|393
1619918400000|2021-05-02 01:20:00|274.49|272.99|274.9|273.4|274.91|273.41|274.47|272.97|344
1619918700000|2021-05-02 01:25:00|274.91|273.41|274.84|273.34|275.48|273.98|274.77|273.27|406
1619919000000|2021-05-02 01:30:00|274.86|273.36|273.87|272.37|275.01|273.51|273.78|272.28|389
1619919300000|2021-05-02 01:35:00|273.86|272.36|274.28|272.78|274.46|272.96|273.8|272.3|366
1619919600000|2021-05-02 01:40:00|274.29|272.79|273.97|272.47|274.58|273.08|273.96|272.46|340
1619919900000|2021-05-02 01:45:00|273.9|272.4|274.44|272.94|274.53|273.03|273.89|272.39|337
1619920200000|2021-05-02 01:50:00|274.42|272.92|275.13|273.63|275.28|273.78|274.42|272.92|302
1619920500000|2021-05-02 01:55:00|275.12|273.62|274.88|273.38|275.22|273.72|274.79|273.29|555
1619920800000|2021-05-02 02:00:00|274.9|273.4|275.33|273.83|275.74|274.24|274.87|273.37|256
1619921100000|2021-05-02 02:05:00|275.37|273.87|276.08|274.58|276.39|274.89|275.3|273.8|435
1619921400000|2021-05-02 02:10:00|276.07|274.57|275.72|274.22|276.12|274.62|275.38|273.88|473
1619921700000|2021-05-02 02:15:00|275.71|274.21|276.77|275.27|276.85|275.35|275.7|274.2|506
1619922000000|2021-05-02 02:20:00|276.74|275.24|277.55|276.05|277.6|276.1|276.65|275.15|465
1619922300000|2021-05-02 02:25:00|277.54|276.04|276.56|275.06|277.54|276.04|276.56|275.06|478
1619922600000|2021-05-02 02:30:00|276.54|275.04|276.72|275.22|277.25|275.75|276.27|274.77|475
1619922900000|2021-05-02 02:35:00|276.73|275.23|276.49|274.99|277.25|275.75|276.44|274.94|422
1619923200000|2021-05-02 02:40:00|276.48|274.98|276.53|275.03|276.99|275.49|276.19|274.69|398
1619923500000|2021-05-02 02:45:00|276.52|275.02|276.29|274.79|276.71|275.21|276|274.5|429
1619923800000|2021-05-02 02:50:00|276.27|274.77|275.82|274.32|276.51|275.01|275.82|274.32|437
1619924100000|2021-05-02 02:55:00|275.83|274.33|275.44|273.94|275.95|274.45|275.28|273.78|380
1619924400000|2021-05-02 03:00:00|275.46|273.96|275.72|274.22|275.95|274.45|275.46|273.96|334
1619924700000|2021-05-02 03:05:00|275.7|274.2|275.35|273.85|275.77|274.27|275.28|273.78|287
1619925000000|2021-05-02 03:10:00|275.36|273.86|275.72|274.22|275.74|274.24|275.28|273.78|300
1619925300000|2021-05-02 03:15:00|275.71|274.21|274.29|272.79|275.73|274.23|274.27|272.77|373
1619925600000|2021-05-02 03:20:00|274.3|272.8|274.04|272.54|274.67|273.17|273.9|272.4|506
1619925900000|2021-05-02 03:25:00|274.03|272.53|273.46|271.96|274.03|272.53|273.31|271.81|463
1619926200000|2021-05-02 03:30:00|273.47|271.97|272.31|270.81|273.54|272.04|272.26|270.76|494
1619926500000|2021-05-02 03:35:00|272.36|270.86|269.57|268.07|272.37|270.87|268.88|267.38|569
1619926800000|2021-05-02 03:40:00|269.56|268.06|270.9|269.4|271.2|269.7|269.54|268.04|624
1619927100000|2021-05-02 03:45:00|270.72|269.22|270.23|268.73|271.06|269.56|269.92|268.42|576
1619927400000|2021-05-02 03:50:00|270.24|268.74|268.99|267.49|270.31|268.81|268.02|266.52|656
1619927700000|2021-05-02 03:55:00|268.98|267.48|268.7|267.2|269.94|268.44|268.56|267.06|556
1619928000000|2021-05-02 04:00:00|268.65|267.15|266.26|264.76|268.65|267.15|266.06|264.56|648
1619928300000|2021-05-02 04:05:00|266.23|264.73|268.93|267.43|269.06|267.56|266.2|264.7|621
1619928600000|2021-05-02 04:10:00|268.94|267.44|269.9|268.4|270.53|269.03|268.77|267.27|601
1619928900000|2021-05-02 04:15:00|269.91|268.41|271.52|270.02|271.53|270.03|269.72|268.22|539
1619929200000|2021-05-02 04:20:00|271.53|270.03|270.84|269.34|272.41|270.91|270.82|269.32|546
1619929500000|2021-05-02 04:25:00|270.8|269.3|270.3|268.8|271.79|270.29|270.14|268.64|576
1619929800000|2021-05-02 04:30:00|270.32|268.82|271.65|270.15|271.68|270.18|270.31|268.81|536
1619930100000|2021-05-02 04:35:00|271.63|270.13|270.89|269.39|271.66|270.16|270.45|268.95|501
1619930400000|2021-05-02 04:40:00|270.87|269.37|270.96|269.46|271.18|269.68|270.32|268.82|502
1619930700000|2021-05-02 04:45:00|270.95|269.45|270.93|269.43|271.33|269.83|270.37|268.87|500
1619931000000|2021-05-02 04:50:00|270.92|269.42|271.34|269.84|271.93|270.43|270.66|269.16|496
1619931300000|2021-05-02 04:55:00|271.37|269.87|271.94|270.44|272.07|270.57|271.37|269.87|447
1619931600000|2021-05-02 05:00:00|271.92|270.42|271.67|270.17|272.13|270.63|271.57|270.07|453
1619931900000|2021-05-02 05:05:00|271.68|270.18|272.15|270.65|272.19|270.69|271.4|269.9|482
1619932200000|2021-05-02 05:10:00|272.18|270.68|272.34|270.84|272.34|270.84|271.94|270.44|381
1619932500000|2021-05-02 05:15:00|272.36|270.86|271.03|269.53|272.39|270.89|270.62|269.12|467
1619932800000|2021-05-02 05:20:00|271.02|269.52|272.55|271.05|272.62|271.12|271.02|269.52|502
1619933100000|2021-05-02 05:25:00|272.53|271.03|272.27|270.77|273.2|271.7|272|270.5|490
1619933400000|2021-05-02 05:30:00|272.3|270.8|271.81|270.31|272.56|271.06|271.32|269.82|468
1619933700000|2021-05-02 05:35:00|271.82|270.32|271.39|269.89|272.01|270.51|271.37|269.87|410
1619934000000|2021-05-02 05:40:00|271.4|269.9|271.87|270.37|272.1|270.6|271.28|269.78|415
1619934300000|2021-05-02 05:45:00|271.88|270.38|271.97|270.47|272.27|270.77|271.61|270.11|472
1619934600000|2021-05-02 05:50:00|272.03|270.53|272.54|271.04|272.71|271.21|271.89|270.39|426
1619934900000|2021-05-02 05:55:00|272.52|271.02|272.23|270.73|272.72|271.22|272.19|270.69|410
1619935200000|2021-05-02 06:00:00|272.24|270.74|273.13|271.63|273.27|271.77|272.19|270.69|367
1619935500000|2021-05-02 06:05:00|273.12|271.62|273.31|271.81|273.41|271.91|272.88|271.38|361
1619935800000|2021-05-02 06:10:00|273.3|271.8|273.06|271.56|273.36|271.86|272.93|271.43|351
1619936100000|2021-05-02 06:15:00|273.05|271.55|273.15|271.65|274.16|272.66|273.05|271.55|454
1619936400000|2021-05-02 06:20:00|273.14|271.64|273.12|271.62|273.73|272.23|272.96|271.46|418
1619936700000|2021-05-02 06:25:00|273.11|271.61|272.93|271.43|273.37|271.87|272.63|271.13|365
1619937000000|2021-05-02 06:30:00|272.91|271.41|273.02|271.52|273.29|271.79|272.8|271.3|317
1619937300000|2021-05-02 06:35:00|273|271.5|272.7|271.2|273.14|271.64|272.06|270.56|426
1619937600000|2021-05-02 06:40:00|272.69|271.19|271.6|270.1|272.97|271.47|271.59|270.09|419
1619937900000|2021-05-02 06:45:00|271.57|270.07|272.16|270.66|272.19|270.69|271.4|269.9|439
1619938200000|2021-05-02 06:50:00|272.15|270.65|272.21|270.71|272.94|271.44|272.08|270.58|396
1619938500000|2021-05-02 06:55:00|272.2|270.7|272.36|270.86|272.54|271.04|271.72|270.22|407
1619938800000|2021-05-02 07:00:00|272.39|270.89|271.63|270.13|272.5|271|271.55|270.05|414
1619939100000|2021-05-02 07:05:00|271.6|270.1|272.4|270.9|272.61|271.11|271.51|270.01|469
1619939400000|2021-05-02 07:10:00|272.41|270.91|271.14|269.64|272.41|270.91|271.13|269.63|385
1619939700000|2021-05-02 07:15:00|271.15|269.65|270.03|268.53|271.24|269.74|269.83|268.33|540
1619940000000|2021-05-02 07:20:00|270.02|268.52|269.87|268.37|270.86|269.36|269.82|268.32|599
1619940300000|2021-05-02 07:25:00|269.88|268.38|269.36|267.86|270.24|268.74|268.98|267.48|583
1619940600000|2021-05-02 07:30:00|269.37|267.87|269.59|268.09|269.62|268.12|268.45|266.95|554
1619940900000|2021-05-02 07:35:00|269.58|268.08|269.25|267.75|269.79|268.29|268.71|267.21|542
1619941200000|2021-05-02 07:40:00|269.26|267.76|269.45|267.95|270.38|268.88|269.25|267.75|532
1619941500000|2021-05-02 07:45:00|269.49|267.99|269.32|267.82|270.19|268.69|269.07|267.57|496
1619941800000|2021-05-02 07:50:00|269.31|267.81|269.8|268.3|270.62|269.12|269.24|267.74|451
1619942100000|2021-05-02 07:55:00|269.79|268.29|269.61|268.11|270.08|268.58|269.37|267.87|467
1619942400000|2021-05-02 08:00:00|269.6|268.1|270.06|268.56|270.37|268.87|269.59|268.09|404
1619942700000|2021-05-02 08:05:00|270.08|268.58|268.78|267.28|270.08|268.58|268.63|267.13|412
1619943000000|2021-05-02 08:10:00|268.79|267.29|268.3|266.8|268.91|267.41|267.83|266.33|497
1619943300000|2021-05-02 08:15:00|268.31|266.81|268.46|266.96|269.73|268.23|267.35|265.85|563
1619943600000|2021-05-02 08:20:00|268.47|266.97|268.16|266.66|268.89|267.39|268.14|266.64|215
1619943900000|2021-05-02 08:25:00|267.7|266.2|267.33|265.83|268.81|267.31|267.24|265.74|563
1619944200000|2021-05-02 08:30:00|267.34|265.84|267.06|265.56|268.42|266.92|267.04|265.54|551
1619944500000|2021-05-02 08:35:00|267.05|265.55|268.01|266.51|268.3|266.8|266.78|265.28|581
1619944800000|2021-05-02 08:40:00|268.02|266.52|267.33|265.83|268.65|267.15|267.33|265.83|481
1619945100000|2021-05-02 08:45:00|267.34|265.84|268.62|267.12|268.7|267.2|267.32|265.82|462
1619945400000|2021-05-02 08:50:00|268.61|267.11|268.42|266.92|268.99|267.49|268.29|266.79|462
1619945700000|2021-05-02 08:55:00|268.38|266.88|268.33|266.83|268.59|267.09|268.01|266.51|404
1619946000000|2021-05-02 09:00:00|268.34|266.84|267.75|266.25|268.52|267.02|267.59|266.09|451
1619946300000|2021-05-02 09:05:00|267.74|266.24|268.68|267.18|268.94|267.44|267.72|266.22|480
1619946600000|2021-05-02 09:10:00|268.67|267.17|268.7|267.2|268.95|267.45|268.25|266.75|392
1619946900000|2021-05-02 09:15:00|268.69|267.19|268.11|266.61|268.96|267.46|268.08|266.58|348
1619947200000|2021-05-02 09:20:00|268.14|266.64|267.39|265.89|268.35|266.85|267.14|265.64|515
1619947500000|2021-05-02 09:25:00|267.38|265.88|267.16|265.66|267.65|266.15|266.83|265.33|499
1619947800000|2021-05-02 09:30:00|267.17|265.67|266.53|265.03|267.28|265.78|265.76|264.26|509
1619948100000|2021-05-02 09:35:00|266.52|265.02|267.2|265.7|267.72|266.22|266.52|265.02|450
1619948400000|2021-05-02 09:40:00|267.17|265.67|267.38|265.88|267.38|265.88|266.39|264.89|477
1619948700000|2021-05-02 09:45:00|267.36|265.86|267.86|266.36|268.09|266.59|266.23|264.73|550
1619949000000|2021-05-02 09:50:00|267.87|266.37|268.43|266.93|268.54|267.04|267.42|265.92|560
1619949300000|2021-05-02 09:55:00|268.44|266.94|268.9|267.4|268.98|267.48|268.28|266.78|497
1619949600000|2021-05-02 10:00:00|268.91|267.41|268.81|267.31|268.93|267.43|268.32|266.82|522
1619949900000|2021-05-02 10:05:00|268.82|267.32|269.44|267.94|269.46|267.96|268.69|267.19|436
1619950200000|2021-05-02 10:10:00|269.45|267.95|270.58|269.08|270.77|269.27|269.45|267.95|510
1619950500000|2021-05-02 10:15:00|270.57|269.07|271.48|269.98|271.48|269.98|270.53|269.03|543
1619950800000|2021-05-02 10:20:00|271.58|270.08|271.14|269.64|271.63|270.13|270.95|269.45|454
1619951100000|2021-05-02 10:25:00|271.15|269.65|271.53|270.03|271.68|270.18|271.01|269.51|500
1619951400000|2021-05-02 10:30:00|271.52|270.02|271.55|270.05|271.68|270.18|271.17|269.67|385
1619951700000|2021-05-02 10:35:00|271.58|270.08|271.39|269.89|271.58|270.08|271.12|269.62|339
1619952000000|2021-05-02 10:40:00|271.4|269.9|271.58|270.08|271.97|270.47|271.39|269.89|419
1619952300000|2021-05-02 10:45:00|271.59|270.09|271.27|269.77|271.73|270.23|271.09|269.59|384
1619952600000|2021-05-02 10:50:00|271.26|269.76|271.46|269.96|271.51|270.01|271.1|269.6|355
1619952900000|2021-05-02 10:55:00|271.44|269.94|271.74|270.24|272.03|270.53|271.43|269.93|353
1619953200000|2021-05-02 11:00:00|271.72|270.22|271.7|270.2|271.93|270.43|271.33|269.83|334
1619953500000|2021-05-02 11:05:00|271.69|270.19|271.37|269.87|271.87|270.37|271.36|269.86|271
1619953800000|2021-05-02 11:10:00|271.4|269.9|271.11|269.61|271.72|270.22|271.03|269.53|314
1619954100000|2021-05-02 11:15:00|271.1|269.6|271.27|269.77|271.43|269.93|271.07|269.57|379
1619954400000|2021-05-02 11:20:00|271.26|269.76|270.64|269.14|271.28|269.78|270.46|268.96|377
1619954700000|2021-05-02 11:25:00|270.66|269.16|270.13|268.63|270.71|269.21|270|268.5|299
1619955000000|2021-05-02 11:30:00|270.11|268.61|270.23|268.73|270.6|269.1|270.11|268.61|335
1619955300000|2021-05-02 11:35:00|270.22|268.72|270.81|269.31|270.89|269.39|270.17|268.67|253
1619955600000|2021-05-02 11:40:00|270.82|269.32|271|269.5|271|269.5|269.98|268.48|391
1619955900000|2021-05-02 11:45:00|271.02|269.52|271.75|270.25|272|270.5|270.97|269.47|428
1619956200000|2021-05-02 11:50:00|271.78|270.28|272.35|270.85|272.49|270.99|271.77|270.27|335
1619956500000|2021-05-02 11:55:00|272.34|270.84|272.83|271.33|273.06|271.56|272.34|270.84|509
1619956800000|2021-05-02 12:00:00|272.82|271.32|272.21|270.71|273.38|271.88|272.2|270.7|511
1619957100000|2021-05-02 12:05:00|272.2|270.7|271.93|270.43|272.27|270.77|271.68|270.18|438
1619957400000|2021-05-02 12:10:00|271.94|270.44|271.45|269.95|272.17|270.67|271.3|269.8|414
1619957700000|2021-05-02 12:15:00|271.46|269.96|271.78|270.28|272.1|270.6|271.07|269.57|399
1619958000000|2021-05-02 12:20:00|271.82|270.32|271.87|270.37|272.02|270.52|271.68|270.18|292
1619958300000|2021-05-02 12:25:00|271.86|270.36|271.8|270.3|271.96|270.46|271.01|269.51|430
1619958600000|2021-05-02 12:30:00|271.81|270.31|272.17|270.67|272.51|271.01|271.79|270.29|364
1619958900000|2021-05-02 12:35:00|272.16|270.66|272.82|271.32|272.86|271.36|272.15|270.65|454
1619959200000|2021-05-02 12:40:00|272.83|271.33|272.32|270.82|273|271.5|272.25|270.75|367
1619959500000|2021-05-02 12:45:00|272.31|270.81|272.26|270.76|272.69|271.19|272.07|270.57|333
1619959800000|2021-05-02 12:50:00|272.27|270.77|272.09|270.59|272.36|270.86|272.04|270.54|283
1619960100000|2021-05-02 12:55:00|272.08|270.58|271.93|270.43|272.1|270.6|271.66|270.16|263
1619960400000|2021-05-02 13:00:00|271.92|270.42|271.79|270.29|272.42|270.92|271.33|269.83|454
1619960700000|2021-05-02 13:05:00|271.78|270.28|270.95|269.45|272.03|270.53|270.95|269.45|368
1619961000000|2021-05-02 13:10:00|270.94|269.44|270.98|269.48|271.01|269.51|270.63|269.13|328
1619961300000|2021-05-02 13:15:00|271.01|269.51|271.58|270.08|271.67|270.17|271|269.5|350
1619961600000|2021-05-02 13:20:00|271.59|270.09|271.19|269.69|271.7|270.2|270.83|269.33|297
1619961900000|2021-05-02 13:25:00|271.2|269.7|271.21|269.71|271.6|270.1|271.05|269.55|318
1619962200000|2021-05-02 13:30:00|271.2|269.7|271.5|270|271.91|270.41|271.09|269.59|317
1619962500000|2021-05-02 13:35:00|271.49|269.99|270.18|268.68|271.51|270.01|270.15|268.65|332
1619962800000|2021-05-02 13:40:00|270.14|268.64|270.3|268.8|270.6|269.1|269.81|268.31|424
1619963100000|2021-05-02 13:45:00|270.29|268.79|269.31|267.81|270.29|268.79|269.31|267.81|394
1619963400000|2021-05-02 13:50:00|269.32|267.82|269.3|267.8|269.54|268.04|269.21|267.71|431
1619963700000|2021-05-02 13:55:00|269.31|267.81|269.98|268.48|270.09|268.59|269.17|267.67|426
1619964000000|2021-05-02 14:00:00|269.99|268.49|271.17|269.67|271.21|269.71|269.95|268.45|444
1619964300000|2021-05-02 14:05:00|271.18|269.68|270.74|269.24|271.23|269.73|270.24|268.74|436
1619964600000|2021-05-02 14:10:00|270.75|269.25|270.6|269.1|270.76|269.26|270.43|268.93|302
1619964900000|2021-05-02 14:15:00|270.58|269.08|270.66|269.16|270.72|269.22|270.08|268.58|336
1619965200000|2021-05-02 14:20:00|270.71|269.21|270.32|268.82|270.73|269.23|270.19|268.69|332
1619965500000|2021-05-02 14:25:00|270.31|268.81|269.8|268.3|270.32|268.82|269.46|267.96|331
1619965800000|2021-05-02 14:30:00|269.79|268.29|269.58|268.08|270|268.5|269.44|267.94|312
1619966100000|2021-05-02 14:35:00|269.59|268.09|270.36|268.86|270.45|268.95|269.51|268.01|339
1619966400000|2021-05-02 14:40:00|270.42|268.92|269.48|267.98|270.44|268.94|269.46|267.96|350
1619966700000|2021-05-02 14:45:00|269.49|267.99|270.72|269.22|270.74|269.24|269.49|267.99|404
1619967000000|2021-05-02 14:50:00|270.73|269.23|270.29|268.79|271.12|269.62|270.28|268.78|462
1619967300000|2021-05-02 14:55:00|270.3|268.8|270.17|268.67|270.65|269.15|270|268.5|381
1619967600000|2021-05-02 15:00:00|270.16|268.66|269.67|268.17|270.28|268.78|269.54|268.04|418
1619967900000|2021-05-02 15:05:00|269.69|268.19|269.31|267.81|269.91|268.41|269.2|267.7|454
1619968200000|2021-05-02 15:10:00|269.3|267.8|269.53|268.03|269.78|268.28|269.3|267.8|485
1619968500000|2021-05-02 15:15:00|269.5|268|269.29|267.79|269.78|268.28|269.16|267.66|354
1619968800000|2021-05-02 15:20:00|269.3|267.8|269.45|267.95|269.93|268.43|269.02|267.52|390
1619969100000|2021-05-02 15:25:00|269.37|267.87|269|267.5|269.68|268.18|268.86|267.36|425
1619969400000|2021-05-02 15:30:00|268.98|267.48|269.11|267.61|269.32|267.82|268.82|267.32|420
1619969700000|2021-05-02 15:35:00|269.12|267.62|269.17|267.67|269.32|267.82|268.83|267.33|375
1619970000000|2021-05-02 15:40:00|269.15|267.65|270.25|268.75|270.44|268.94|269.13|267.63|475
1619970300000|2021-05-02 15:45:00|270.27|268.77|269.61|268.11|270.32|268.82|269.59|268.09|475
1619970600000|2021-05-02 15:50:00|269.59|268.09|269.07|267.57|269.94|268.44|269.02|267.52|405
1619970900000|2021-05-02 15:55:00|269.06|267.56|269.23|267.73|269.32|267.82|268.77|267.27|359
1619971200000|2021-05-02 16:00:00|269.24|267.74|268.46|266.96|269.32|267.82|268.31|266.81|474
1619971500000|2021-05-02 16:05:00|268.52|267.02|270.28|268.78|270.29|268.79|267.89|266.39|555
1619971800000|2021-05-02 16:10:00|270.27|268.77|270.68|269.18|271.46|269.96|270.17|268.67|534
1619972100000|2021-05-02 16:15:00|270.72|269.22|270.34|268.84|270.82|269.32|270.18|268.68|477
1619972400000|2021-05-02 16:20:00|270.33|268.83|269.46|267.96|270.37|268.87|269.45|267.95|418
1619972700000|2021-05-02 16:25:00|269.45|267.95|269.25|267.75|269.57|268.07|268.88|267.38|400
1619973000000|2021-05-02 16:30:00|269.24|267.74|269.4|267.9|269.76|268.26|268.81|267.31|451
1619973300000|2021-05-02 16:35:00|269.41|267.91|270.49|268.99|270.73|269.23|269.09|267.59|522
1619973600000|2021-05-02 16:40:00|270.51|269.01|270.48|268.98|270.93|269.43|270.31|268.81|414
1619973900000|2021-05-02 16:45:00|270.47|268.97|270.37|268.87|270.5|269|270.01|268.51|375
1619974200000|2021-05-02 16:50:00|270.44|268.94|270.03|268.53|271.32|269.82|270.02|268.52|430
1619974500000|2021-05-02 16:55:00|270.04|268.54|269.81|268.31|270.2|268.7|269.71|268.21|376
1619974800000|2021-05-02 17:00:00|269.82|268.32|269.61|268.11|270.15|268.65|269.33|267.83|449
1619975100000|2021-05-02 17:05:00|269.6|268.1|269.87|268.37|270.14|268.64|269.32|267.82|406
1619975400000|2021-05-02 17:10:00|269.89|268.39|270.46|268.96|270.54|269.04|269.82|268.32|374
1619975700000|2021-05-02 17:15:00|270.42|268.92|270.86|269.36|271.02|269.52|270.19|268.69|428
1619976000000|2021-05-02 17:20:00|270.87|269.37|270.77|269.27|270.87|269.37|270.34|268.84|375
1619976300000|2021-05-02 17:25:00|270.75|269.25|270.13|268.63|270.83|269.33|270.02|268.52|376
1619976600000|2021-05-02 17:30:00|270.14|268.64|270.46|268.96|270.68|269.18|270.11|268.61|337
1619976900000|2021-05-02 17:35:00|270.47|268.97|270.79|269.29|271|269.5|270.35|268.85|415
1619977200000|2021-05-02 17:40:00|270.8|269.3|271.29|269.79|271.43|269.93|270.8|269.3|485
1619977500000|2021-05-02 17:45:00|271.28|269.78|270.91|269.41|271.32|269.82|270.88|269.38|253
1619977800000|2021-05-02 17:50:00|270.92|269.42|271.07|269.57|271.18|269.68|270.89|269.39|204
1619978100000|2021-05-02 17:55:00|271.08|269.58|271.16|269.66|271.26|269.76|270.9|269.4|190
1619978400000|2021-05-02 18:00:00|271.15|269.65|271.14|269.64|271.36|269.86|270.91|269.41|311
1619978700000|2021-05-02 18:05:00|271.15|269.65|270.79|269.29|271.15|269.65|270.74|269.24|280
1619979000000|2021-05-02 18:10:00|270.8|269.3|270.83|269.33|271.07|269.57|270.79|269.29|241
1619979300000|2021-05-02 18:15:00|270.82|269.32|270.73|269.23|271.09|269.59|270.39|268.89|316
1619979600000|2021-05-02 18:20:00|270.72|269.22|271.77|270.27|271.9|270.4|270.52|269.02|351
1619979900000|2021-05-02 18:25:00|271.76|270.26|270.99|269.49|271.81|270.31|270.76|269.26|401
1619980200000|2021-05-02 18:30:00|270.98|269.48|270.78|269.28|271.13|269.63|270.69|269.19|433
1619980500000|2021-05-02 18:35:00|270.79|269.29|270.77|269.27|270.95|269.45|270.69|269.19|348
1619980800000|2021-05-02 18:40:00|270.75|269.25|270.86|269.36|270.91|269.41|270.64|269.14|348
1619981100000|2021-05-02 18:45:00|270.85|269.35|270.8|269.3|270.85|269.35|270.47|268.97|344
1619981400000|2021-05-02 18:50:00|270.79|269.29|271.51|270.01|271.69|270.19|270.79|269.29|494
1619981700000|2021-05-02 18:55:00|271.49|269.99|271.62|270.12|271.63|270.13|271.18|269.68|393
1619982000000|2021-05-02 19:00:00|271.64|270.14|271.39|269.89|271.93|270.43|271.37|269.87|452
1619982300000|2021-05-02 19:05:00|271.38|269.88|271.33|269.83|271.5|270|271|269.5|402
1619982600000|2021-05-02 19:10:00|271.32|269.82|271.07|269.57|271.66|270.16|271.07|269.57|406
1619982900000|2021-05-02 19:15:00|271.08|269.58|270.79|269.29|271.09|269.59|270.54|269.04|417
1619983200000|2021-05-02 19:20:00|270.8|269.3|270.98|269.48|271.04|269.54|270.67|269.17|276
1619983500000|2021-05-02 19:25:00|271|269.5|271.44|269.94|271.47|269.97|270.95|269.45|349
1619983800000|2021-05-02 19:30:00|271.45|269.95|271.43|269.93|272.12|270.62|271.3|269.8|334
1619984100000|2021-05-02 19:35:00|271.44|269.94|272.02|269.52|272.06|270.13|271.16|269.25|351
1619984400000|2021-05-02 19:40:00|272.01|269.51|271.96|269.46|272.09|269.59|271.79|269.29|298
1619984700000|2021-05-02 19:45:00|271.97|269.47|272.38|269.88|272.61|270.11|271.9|269.4|427
1619985000000|2021-05-02 19:50:00|272.39|269.89|273.12|270.62|273.19|270.69|272.39|269.89|394
1619985300000|2021-05-02 19:55:00|273.13|270.63|272.65|270.15|273.26|270.76|272.58|270.08|441
1619985600000|2021-05-02 20:00:00|272.71|270.21|273.16|270.66|273.54|271.04|272.68|270.18|484
1619985900000|2021-05-02 20:05:00|273.17|270.67|272.67|270.17|273.21|270.71|272.48|269.98|419
1619986200000|2021-05-02 20:10:00|272.7|270.2|272.22|269.72|272.72|270.22|272.09|269.59|341
1619986500000|2021-05-02 20:15:00|272.21|269.71|272.16|269.66|272.49|269.99|272.12|269.62|423
1619986800000|2021-05-02 20:20:00|272.15|269.65|272.2|269.7|272.4|269.9|271.95|269.45|350
1619987100000|2021-05-02 20:25:00|272.21|269.71|272.18|269.68|272.36|269.86|271.87|269.37|428
1619987400000|2021-05-02 20:30:00|272.19|269.69|271.76|269.26|272.36|269.86|271.61|269.11|409
1619987700000|2021-05-02 20:35:00|271.77|269.27|271.35|268.85|271.95|269.45|270.95|268.45|404
1619988000000|2021-05-02 20:40:00|271.36|268.86|271.3|268.8|271.78|269.28|271.28|268.78|417
1619988300000|2021-05-02 20:45:00|271.31|268.81|271.68|269.18|271.98|269.48|271.28|268.78|389
1619988600000|2021-05-02 20:50:00|271.67|269.17|272.13|269.63|272.23|269.73|271.67|269.17|330
1619988900000|2021-05-02 20:55:00|272.18|269.68|272.45|269.95|272.49|269.99|272.05|269.55|384
1619989200000|2021-05-02 21:00:00|272.44|269.94|272.55|270.05|273.01|270.51|272.44|269.94|415
1619989500000|2021-05-02 21:05:00|272.56|270.06|272.34|269.84|273.02|270.52|272.31|269.81|348
1619989800000|2021-05-02 21:10:00|272.39|269.89|271.91|269.41|272.4|269.9|271.81|269.31|390
1619990100000|2021-05-02 21:15:00|271.9|269.4|271.52|269.02|271.95|269.45|271.42|268.92|330
1619990400000|2021-05-02 21:20:00|271.51|269.01|271.4|268.9|271.65|269.15|271.37|268.87|299
1619990700000|2021-05-02 21:25:00|271.41|268.91|271.42|268.92|271.48|268.98|271.29|268.79|218
1619991000000|2021-05-02 21:30:00|271.41|268.91|272.14|269.64|272.15|269.65|271.41|268.91|222
1619991300000|2021-05-02 21:35:00|272.09|269.59|271.48|268.98|272.27|269.77|271.46|268.96|205
1619991600000|2021-05-02 21:40:00|271.49|268.99|271.28|268.78|271.73|269.23|271.19|268.69|214
1619991900000|2021-05-02 21:45:00|271.27|268.77|270.7|269.2|271.54|269.22|270.68|268.68|251
1619992200000|2021-05-02 21:50:00|270.71|269.21|270.41|268.91|270.89|269.39|270.24|268.74|305
1619992500000|2021-05-02 21:55:00|270.42|268.92|269.57|268.07|270.45|268.95|269.29|267.79|328
1619992800000|2021-05-02 22:00:00|269.59|268.09|270.72|269.22|271.15|269.65|269.59|268.09|354
1619993100000|2021-05-02 22:05:00|270.71|269.21|269.99|268.49|270.81|269.31|269.81|268.31|440
1619993400000|2021-05-02 22:10:00|270|268.5|269.57|268.07|270.36|268.86|269.56|268.06|468
1619993700000|2021-05-02 22:15:00|269.52|268.02|269.52|268.02|269.61|268.11|268.81|267.31|547
1619994000000|2021-05-02 22:20:00|269.51|268.01|269.47|267.97|269.54|268.04|268.56|267.06|448
1619994300000|2021-05-02 22:25:00|269.5|268|268.99|267.49|269.54|268.04|268.87|267.37|387
1619994600000|2021-05-02 22:30:00|269.01|267.51|268.43|266.93|269.04|267.54|267.96|266.46|473
1619994900000|2021-05-02 22:35:00|268.42|266.92|268.26|266.76|268.82|267.32|268.21|266.71|402
1619995200000|2021-05-02 22:40:00|268.33|266.83|268.23|266.73|268.74|267.24|267.98|266.48|481
1619995500000|2021-05-02 22:45:00|268.26|266.76|268.45|266.95|269.25|267.75|268.08|266.58|448
1619995800000|2021-05-02 22:50:00|268.48|266.98|268.8|267.3|268.96|267.46|268.42|266.92|395
1619996100000|2021-05-02 22:55:00|268.82|267.32|268.82|267.32|269.16|267.66|268.75|267.25|370
1619996400000|2021-05-02 23:00:00|268.82|267.32|269.09|267.59|269.21|267.71|268.5|267|391
1619996700000|2021-05-02 23:05:00|269.08|267.58|269.58|268.08|269.81|268.31|268.77|267.27|207
1619997000000|2021-05-02 23:10:00|269.6|268.1|270.15|268.65|270.34|268.84|269.46|267.96|463
1619997300000|2021-05-02 23:15:00|270.13|268.63|269.46|267.96|270.17|268.67|269.45|267.95|296
1619997600000|2021-05-02 23:20:00|269.42|267.92|270.03|268.53|270.1|268.6|269.42|267.92|390
1619997900000|2021-05-02 23:25:00|270.02|268.52|270.28|268.78|270.38|268.88|269.44|267.94|333
1619998200000|2021-05-02 23:30:00|270.24|268.74|269.8|268.3|270.28|268.78|269.05|267.55|424
1619998500000|2021-05-02 23:35:00|269.76|268.26|269.45|267.95|269.95|268.45|269.33|267.83|364
1619998800000|2021-05-02 23:40:00|269.46|267.96|269.47|267.97|269.66|268.16|269.17|267.67|351
1619999100000|2021-05-02 23:45:00|269.49|267.99|269.73|268.23|269.86|268.36|269.31|267.81|331
1619999400000|2021-05-02 23:50:00|269.72|268.22|269.87|268.37|269.92|268.42|269.34|267.84|341
1619999700000|2021-05-02 23:55:00|269.86|268.36|269.78|268.28|270.04|268.54|269.7|268.2|300
1620000000000|2021-05-03 00:00:00|269.79|268.29|269.59|268.09|270.19|268.69|269.35|267.85|428
1620000300000|2021-05-03 00:05:00|269.57|268.07|271.4|269.9|271.81|270.31|269.57|268.07|540
1620000600000|2021-05-03 00:10:00|271.38|269.88|272.16|270.66|272.37|270.87|270.46|268.96|474
1620000900000|2021-05-03 00:15:00|272.1|270.6|272.67|271.17|273.25|271.75|272.08|270.58|543
1620001200000|2021-05-03 00:20:00|272.68|271.18|272.33|270.83|272.68|271.18|272.1|270.6|397
1620001500000|2021-05-03 00:25:00|272.34|270.84|271.84|270.34|272.35|270.85|271.72|270.22|336
1620001800000|2021-05-03 00:30:00|271.88|270.38|272.67|271.17|272.8|271.3|271.87|270.37|444
1620002100000|2021-05-03 00:35:00|272.68|271.18|272.82|271.32|272.86|271.36|272.34|270.84|325
1620002400000|2021-05-03 00:40:00|272.81|271.31|273.75|272.25|274.17|272.67|272.76|271.26|543
1620002700000|2021-05-03 00:45:00|273.71|272.21|273.37|271.87|274.17|272.67|273.22|271.72|499
1620003000000|2021-05-03 00:50:00|273.31|271.81|273.65|272.15|273.7|272.2|273.25|271.75|448
1620003300000|2021-05-03 00:55:00|273.64|272.14|273.35|271.85|273.97|272.47|273.03|271.53|490
1620003600000|2021-05-03 01:00:00|273.37|271.87|273.55|272.05|273.68|272.18|273.02|271.52|538
1620003900000|2021-05-03 01:05:00|273.54|272.04|273.73|272.23|274.03|272.53|273.5|272|406
1620004200000|2021-05-03 01:10:00|273.74|272.24|272.95|271.45|273.85|272.35|272.77|271.27|450
1620004500000|2021-05-03 01:15:00|272.96|271.46|272.98|271.48|273.5|272|272.88|271.38|494
1620004800000|2021-05-03 01:20:00|272.97|271.47|272.85|271.35|273.05|271.55|272.63|271.13|453
1620005100000|2021-05-03 01:25:00|272.83|271.33|273.16|271.66|273.25|271.75|272.68|271.18|488
1620005400000|2021-05-03 01:30:00|273.18|271.68|273.24|271.74|273.5|272|273.06|271.56|380
1620005700000|2021-05-03 01:35:00|273.3|271.8|273.83|272.33|273.99|272.49|272.81|271.31|533
1620006000000|2021-05-03 01:40:00|273.86|272.36|275.05|273.55|275.37|273.87|273.84|272.34|594
1620006300000|2021-05-03 01:45:00|275.04|273.54|274.9|273.4|275.11|273.61|274.31|272.81|526
1620006600000|2021-05-03 01:50:00|274.89|273.39|274.59|273.09|274.89|273.39|274.29|272.79|487
1620006900000|2021-05-03 01:55:00|274.63|273.13|274.83|273.33|274.84|273.34|274.34|272.84|541
1620007200000|2021-05-03 02:00:00|274.88|273.38|274.53|273.03|275.09|273.59|274.47|272.97|458
1620007500000|2021-05-03 02:05:00|274.52|273.02|274.26|272.76|274.85|273.35|274.08|272.58|471
1620007800000|2021-05-03 02:10:00|274.25|272.75|273.92|272.42|274.78|273.28|273.81|272.31|534
1620008100000|2021-05-03 02:15:00|273.88|272.38|274.62|273.12|274.65|273.15|273.83|272.33|513
1620008400000|2021-05-03 02:20:00|274.63|273.13|275|273.5|275.02|273.52|274.41|272.91|468
1620008700000|2021-05-03 02:25:00|275.01|273.51|274.94|273.44|275.5|274|274.92|273.42|417
1620009000000|2021-05-03 02:30:00|274.84|273.34|274.71|273.21|275.03|273.53|274.52|273.02|473
1620009300000|2021-05-03 02:35:00|274.68|273.18|274.97|273.47|275.08|273.58|274.62|273.12|429
1620009600000|2021-05-03 02:40:00|274.95|273.45|274.58|273.08|275.11|273.61|274.55|273.05|450
1620009900000|2021-05-03 02:45:00|274.6|273.1|274.54|273.04|274.93|273.43|274.42|272.92|469
1620010200000|2021-05-03 02:50:00|274.55|273.05|274.23|272.73|274.69|273.19|274.14|272.64|389
1620010500000|2021-05-03 02:55:00|274.22|272.72|274.13|272.63|274.37|272.87|274.13|272.63|251
1620010800000|2021-05-03 03:00:00|274.14|272.64|274.19|272.69|274.52|273.02|274.1|272.6|369
1620011100000|2021-05-03 03:05:00|274.2|272.7|273.97|272.47|274.2|272.7|273.8|272.3|327
1620011400000|2021-05-03 03:10:00|273.96|272.46|273.93|272.43|274.13|272.63|273.85|272.35|376
1620011700000|2021-05-03 03:15:00|273.95|272.45|274.47|272.97|274.65|273.15|273.89|272.39|459
1620012000000|2021-05-03 03:20:00|274.46|272.96|274.02|272.52|274.46|272.96|273.89|272.39|250
1620012300000|2021-05-03 03:25:00|274.04|272.54|273.77|272.27|274.17|272.67|273.46|271.96|330
1620012600000|2021-05-03 03:30:00|273.76|272.26|273.96|272.46|274.09|272.59|273.57|272.07|508
1620012900000|2021-05-03 03:35:00|273.99|272.49|274.42|272.92|274.43|272.93|273.84|272.34|489
1620013200000|2021-05-03 03:40:00|274.4|272.9|274.66|273.16|275.09|273.59|274.35|272.85|454
1620013500000|2021-05-03 03:45:00|274.63|273.13|274.16|272.66|274.8|273.3|274.15|272.65|430
1620013800000|2021-05-03 03:50:00|274.13|272.63|273.92|272.42|274.26|272.76|273.67|272.17|465
1620014100000|2021-05-03 03:55:00|273.94|272.44|273.95|272.45|274.04|272.54|273.78|272.28|389
1620014400000|2021-05-03 04:00:00|273.94|272.44|274.73|273.23|274.99|273.49|273.94|272.44|371
1620014700000|2021-05-03 04:05:00|274.76|273.26|274.21|272.71|274.88|273.38|274.12|272.62|408
1620015000000|2021-05-03 04:10:00|274.17|272.67|274.08|272.58|274.44|272.94|274.05|272.55|462
1620015300000|2021-05-03 04:15:00|274.07|272.57|273.69|272.19|274.08|272.58|273.61|272.11|383
1620015600000|2021-05-03 04:20:00|273.74|272.24|273.6|272.1|273.87|272.37|273.44|271.94|426
1620015900000|2021-05-03 04:25:00|273.61|272.11|273.05|271.55|273.77|272.27|273.04|271.54|415
1620016200000|2021-05-03 04:30:00|273.06|271.56|273.62|272.12|273.91|272.41|273.06|271.56|457
1620016500000|2021-05-03 04:35:00|273.65|272.15|273.43|271.93|274.06|272.56|273.37|271.87|517
1620016800000|2021-05-03 04:40:00|273.42|271.92|272.96|271.46|273.86|272.36|272.89|271.39|517
1620017100000|2021-05-03 04:45:00|272.97|271.47|273.39|271.89|273.86|272.36|272.93|271.43|518
1620017400000|2021-05-03 04:50:00|273.38|271.88|273.52|272.02|273.71|272.21|273.27|271.77|428
1620017700000|2021-05-03 04:55:00|273.54|272.04|273.49|271.99|273.59|272.09|273.07|271.57|428
1620018000000|2021-05-03 05:00:00|273.5|272|273.88|272.38|274.14|272.64|273.19|271.69|417
1620018300000|2021-05-03 05:05:00|273.89|272.39|274.3|272.8|274.48|272.98|273.85|272.35|438
1620018600000|2021-05-03 05:10:00|274.31|272.81|274.02|272.52|274.43|272.93|273.83|272.33|463
1620018900000|2021-05-03 05:15:00|274|272.5|273.68|272.18|274.01|272.51|273.49|271.99|426
1620019200000|2021-05-03 05:20:00|273.67|272.17|274.17|272.67|274.49|272.99|273.64|272.14|346
1620019500000|2021-05-03 05:25:00|274.18|272.68|274.07|272.57|274.22|272.72|273.95|272.45|341
1620019800000|2021-05-03 05:30:00|274.09|272.59|274.28|272.78|274.32|272.82|273.95|272.45|336
1620020100000|2021-05-03 05:35:00|274.27|272.77|275.26|273.76|275.28|273.78|274.17|272.67|407
1620020400000|2021-05-03 05:40:00|275.25|273.75|275.26|273.76|275.63|274.13|275.06|273.56|449
1620020700000|2021-05-03 05:45:00|275.25|273.75|274.84|273.34|275.25|273.75|274.71|273.21|411
1620021000000|2021-05-03 05:50:00|274.86|273.36|275.03|273.53|275.26|273.76|274.67|273.17|358
1620021300000|2021-05-03 05:55:00|275.02|273.52|274.66|273.16|275.17|273.67|274.64|273.14|422
1620021600000|2021-05-03 06:00:00|274.67|273.17|275.78|274.28|275.78|274.28|274.66|273.16|368
1620021900000|2021-05-03 06:05:00|275.87|274.37|278.15|276.65|278.28|276.78|275.81|274.31|495
1620022200000|2021-05-03 06:10:00|278.2|276.7|277.52|276.02|278.21|276.71|277.15|275.65|529
1620022500000|2021-05-03 06:15:00|277.5|276|277.05|275.55|277.6|276.1|276.65|275.15|460
1620022800000|2021-05-03 06:20:00|277.06|275.56|278.04|276.54|278.31|276.81|276.97|275.47|467
1620023100000|2021-05-03 06:25:00|278.02|276.52|277.01|275.51|278.02|276.52|277|275.5|435
1620023400000|2021-05-03 06:30:00|276.99|275.49|276.62|275.12|277.17|275.67|276.32|274.82|407
1620023700000|2021-05-03 06:35:00|276.65|275.15|276.59|275.09|276.7|275.2|276.08|274.58|456
1620024000000|2021-05-03 06:40:00|276.61|275.11|276.96|275.46|277.02|275.52|276.42|274.92|327
1620024300000|2021-05-03 06:45:00|276.94|275.44|276.78|275.28|276.97|275.47|276.53|275.03|465
1620024600000|2021-05-03 06:50:00|276.77|275.27|276.65|275.15|276.97|275.47|276.62|275.12|376
1620024900000|2021-05-03 06:55:00|276.66|275.16|276.69|275.19|276.94|275.44|276.61|275.11|332
1620025200000|2021-05-03 07:00:00|276.68|275.18|276.52|275.02|276.72|275.22|276.14|274.64|370
1620025500000|2021-05-03 07:05:00|276.54|275.04|276.51|275.01|276.54|275.04|276.2|274.7|401
1620025800000|2021-05-03 07:10:00|276.52|275.02|276.77|275.27|276.85|275.35|276.48|274.98|420
1620026100000|2021-05-03 07:15:00|276.75|275.25|277.75|276.25|277.77|276.27|276.73|275.23|372
1620026400000|2021-05-03 07:20:00|277.74|276.24|278.08|276.58|278.4|276.9|277.69|276.19|456
1620026700000|2021-05-03 07:25:00|278.1|276.6|278.87|277.37|279.06|277.56|277.82|276.32|468
1620027000000|2021-05-03 07:30:00|278.88|277.38|279.35|277.85|279.43|277.93|278.43|276.93|589
1620027300000|2021-05-03 07:35:00|279.36|277.86|279.79|278.29|279.94|278.44|279.27|277.77|501
1620027600000|2021-05-03 07:40:00|279.8|278.3|279.55|278.05|279.9|278.4|279.39|277.89|471
1620027900000|2021-05-03 07:45:00|279.54|278.04|280.25|278.75|280.42|278.92|279.54|278.04|402
1620028200000|2021-05-03 07:50:00|280.26|278.76|280.34|278.84|280.78|279.28|279.95|278.45|469
1620028500000|2021-05-03 07:55:00|280.35|278.85|279.83|278.33|280.37|278.87|279.8|278.3|504
1620028800000|2021-05-03 08:00:00|279.84|278.34|279.71|278.21|280.33|278.83|279.59|278.09|502
1620029100000|2021-05-03 08:05:00|279.69|278.19|279.52|278.02|280.04|278.54|279.51|278.01|435
1620029400000|2021-05-03 08:10:00|279.53|278.03|279.11|277.61|279.53|278.03|278.98|277.48|412
1620029700000|2021-05-03 08:15:00|279.1|277.6|279.48|277.98|279.48|277.98|279.02|277.52|410
1620030000000|2021-05-03 08:20:00|279.5|278|280.14|278.64|280.26|278.76|279.43|277.93|471
1620030300000|2021-05-03 08:25:00|280.15|278.65|282.57|281.07|282.69|281.19|280.15|278.65|519
1620030600000|2021-05-03 08:30:00|282.56|281.06|280.91|279.41|282.81|281.31|280.91|279.41|543
1620030900000|2021-05-03 08:35:00|280.93|279.43|281.55|280.05|281.92|280.42|280.92|279.42|606
1620031200000|2021-05-03 08:40:00|281.56|280.06|280.37|278.87|281.68|280.18|280.03|278.53|547
1620031500000|2021-05-03 08:45:00|280.38|278.88|281.37|279.87|281.37|279.87|280.11|278.61|526
1620031800000|2021-05-03 08:50:00|281.41|279.91|280.86|279.36|281.7|280.2|280.67|279.17|510
1620032100000|2021-05-03 08:55:00|280.87|279.37|280.62|279.12|280.94|279.44|280.55|279.05|452
1620032400000|2021-05-03 09:00:00|280.63|279.13|279.28|277.78|280.87|279.37|279.28|277.78|517
1620032700000|2021-05-03 09:05:00|279.26|277.76|278.43|276.93|279.37|277.87|277.21|275.71|603
1620033000000|2021-05-03 09:10:00|278.41|276.91|278.48|276.98|278.63|277.13|277.35|275.85|594
1620033300000|2021-05-03 09:15:00|278.47|276.97|279.06|277.56|279.6|278.1|278.4|276.9|520
1620033600000|2021-05-03 09:20:00|279.05|277.55|278.91|277.41|279.29|277.79|278.82|277.32|345
1620033900000|2021-05-03 09:25:00|278.9|277.4|279.01|277.51|279.21|277.71|278.47|276.97|462
1620034200000|2021-05-03 09:30:00|279|277.5|278.95|277.45|279.27|277.77|278.78|277.28|403
1620034500000|2021-05-03 09:35:00|278.96|277.46|279.59|278.09|279.68|278.18|278.94|277.44|359
1620034800000|2021-05-03 09:40:00|279.56|278.06|279.65|278.15|279.99|278.49|279.27|277.77|390
1620035100000|2021-05-03 09:45:00|279.67|278.17|279.37|277.87|279.7|278.2|279.19|277.69|465
1620035400000|2021-05-03 09:50:00|279.39|277.89|280|278.5|280.16|278.66|279.37|277.87|392
1620035700000|2021-05-03 09:55:00|279.99|278.49|279.21|277.71|280.22|278.72|278.85|277.35|552
1620036000000|2021-05-03 10:00:00|279.2|277.7|279.56|278.06|280.15|278.65|279.13|277.63|383
1620036300000|2021-05-03 10:05:00|279.57|278.07|279.26|277.76|279.96|278.46|278.8|277.3|469
1620036600000|2021-05-03 10:10:00|279.28|277.78|279.53|278.03|279.53|278.03|278.79|277.29|520
1620036900000|2021-05-03 10:15:00|279.58|278.08|279.22|277.72|280.01|278.51|279.11|277.61|417
1620037200000|2021-05-03 10:20:00|279.23|277.73|279.59|278.09|279.69|278.19|278.84|277.34|419
1620037500000|2021-05-03 10:25:00|279.58|278.08|280.29|278.79|280.32|278.82|279.39|277.89|446
1620037800000|2021-05-03 10:30:00|280.27|278.77|280.59|279.09|281.07|279.57|280.23|278.73|408
1620038100000|2021-05-03 10:35:00|280.6|279.1|279.79|278.29|280.77|279.27|279.79|278.29|376
1620038400000|2021-05-03 10:40:00|279.81|278.31|279.14|277.64|279.96|278.46|279.12|277.62|482
1620038700000|2021-05-03 10:45:00|279.15|277.65|280.11|278.61|281.17|279.67|279.13|277.63|462
1620039000000|2021-05-03 10:50:00|280.12|278.62|280.56|279.06|280.94|279.44|280.12|278.62|416
1620039300000|2021-05-03 10:55:00|280.57|279.07|280.88|279.38|281.01|279.51|280.57|279.07|375
1620039600000|2021-05-03 11:00:00|280.9|279.4|281.37|279.87|281.46|279.96|280.89|279.39|342
1620039900000|2021-05-03 11:05:00|281.36|279.86|281.14|279.64|281.4|279.9|280.9|279.4|438
1620040200000|2021-05-03 11:10:00|281.11|279.61|280.49|278.99|281.13|279.63|280.44|278.94|437
1620040500000|2021-05-03 11:15:00|280.48|278.98|280.95|279.45|281.2|279.7|280.46|278.96|289
1620040800000|2021-05-03 11:20:00|280.96|279.46|281.91|280.41|282|280.5|280.96|279.46|277
1620041100000|2021-05-03 11:25:00|281.96|280.46|282.94|281.44|283.62|282.12|281.68|280.18|527
1620041400000|2021-05-03 11:30:00|282.9|281.4|283.36|281.86|283.53|282.03|282.08|280.58|521
1620041700000|2021-05-03 11:35:00|283.35|281.85|283.09|281.59|283.62|282.12|282.91|281.41|489
1620042000000|2021-05-03 11:40:00|283.12|281.62|282.69|281.19|283.47|281.97|282.48|280.98|462
1620042300000|2021-05-03 11:45:00|282.68|281.18|282.24|280.74|283.07|281.57|282.21|280.71|380
1620042600000|2021-05-03 11:50:00|282.23|280.73|281.97|280.47|282.3|280.8|281.62|280.12|473
1620042900000|2021-05-03 11:55:00|281.92|280.42|281.07|279.57|282.4|280.9|280.86|279.36|481
1620043200000|2021-05-03 12:00:00|281.06|279.56|281.72|280.22|282.8|281.3|281.05|279.55|554
1620043500000|2021-05-03 12:05:00|281.74|280.24|281.74|280.24|282.4|280.9|281.6|280.1|414
1620043800000|2021-05-03 12:10:00|281.73|280.23|281.86|280.36|282.17|280.67|281.49|279.99|385
1620044100000|2021-05-03 12:15:00|281.87|280.37|281.28|279.78|281.87|280.37|280.92|279.42|441
1620044400000|2021-05-03 12:20:00|281.27|279.77|280.24|278.74|281.28|279.78|280.24|278.74|457
1620044700000|2021-05-03 12:25:00|280.23|278.73|280.16|278.66|280.9|279.4|280.13|278.63|441
1620045000000|2021-05-03 12:30:00|280.13|278.63|279.66|278.16|280.69|279.19|279.22|277.72|588
1620045300000|2021-05-03 12:35:00|279.68|278.18|280.58|279.08|280.96|279.46|279.68|278.18|491
1620045600000|2021-05-03 12:40:00|280.56|279.06|281.02|279.52|281.32|279.82|280.1|278.6|467
1620045900000|2021-05-03 12:45:00|281.01|279.51|280.88|279.38|281.06|279.56|280.69|279.19|460
1620046200000|2021-05-03 12:50:00|280.89|279.39|280.43|278.93|280.92|279.42|280.36|278.86|431
1620046500000|2021-05-03 12:55:00|280.42|278.92|280.23|278.73|280.6|279.1|279.8|278.3|466
1620046800000|2021-05-03 13:00:00|280.28|278.78|279.56|278.06|280.58|279.08|279.36|277.86|530
1620047100000|2021-05-03 13:05:00|279.57|278.07|279.39|277.89|279.68|278.18|278.89|277.39|566
1620047400000|2021-05-03 13:10:00|279.38|277.88|279.98|278.48|280.14|278.64|279.27|277.77|535
1620047700000|2021-05-03 13:15:00|279.96|278.46|279.4|277.9|280.08|278.58|279.26|277.76|512
1620048000000|2021-05-03 13:20:00|279.39|277.89|278.79|277.29|279.68|278.18|278.54|277.04|480
1620048300000|2021-05-03 13:25:00|278.85|277.35|278.87|277.37|279.66|278.16|278.72|277.22|434
1620048600000|2021-05-03 13:30:00|278.88|277.38|278.78|277.28|279.68|278.18|278.76|277.26|560
1620048900000|2021-05-03 13:35:00|278.8|277.3|277.46|275.96|278.98|277.48|276.08|274.58|510
1620049200000|2021-05-03 13:40:00|277.45|275.95|278.5|277|279.63|278.13|277.36|275.86|637
1620049500000|2021-05-03 13:45:00|278.52|277.02|276.23|274.73|278.59|277.09|276.23|274.73|604
1620049800000|2021-05-03 13:50:00|276.25|274.75|276.32|274.82|277|275.5|274.17|272.67|687
1620050100000|2021-05-03 13:55:00|276.3|274.8|275.69|274.19|276.95|275.45|275.2|273.7|651
1620050400000|2021-05-03 14:00:00|275.68|274.18|276.53|275.03|277.31|275.81|275.63|274.13|582
1620050700000|2021-05-03 14:05:00|276.51|275.01|275.89|274.39|276.76|275.26|275.11|273.61|591
1620051000000|2021-05-03 14:10:00|275.88|274.38|276.41|274.91|277.33|275.83|275.88|274.38|564
1620051300000|2021-05-03 14:15:00|276.44|274.94|277.69|276.19|277.78|276.28|276.43|274.93|484
1620051600000|2021-05-03 14:20:00|277.68|276.18|277.88|276.38|278.28|276.78|277.58|276.08|368
1620051900000|2021-05-03 14:25:00|277.92|276.42|278.91|277.41|279|277.5|277.79|276.29|405
1620052200000|2021-05-03 14:30:00|278.95|277.45|278.33|276.83|278.96|277.46|277.66|276.16|362
1620052500000|2021-05-03 14:35:00|278.31|276.81|278.98|277.48|279.13|277.63|278.29|276.79|228
1620052800000|2021-05-03 14:40:00|278.92|277.42|280.08|278.58|280.43|278.93|278.57|277.07|363
1620053100000|2021-05-03 14:45:00|280.09|278.59|281.2|279.7|281.32|279.82|280.09|278.59|575
1620053400000|2021-05-03 14:50:00|281.24|279.74|280.45|278.95|281.32|279.82|279.88|278.38|572
1620053700000|2021-05-03 14:55:00|280.46|278.96|281.13|279.63|281.34|279.84|280.27|278.77|508
1620054000000|2021-05-03 15:00:00|281.06|279.56|282.23|280.73|282.27|280.77|280.86|279.36|528
1620054300000|2021-05-03 15:05:00|282.24|280.74|283.86|282.36|285.41|283.91|282.21|280.71|544
1620054600000|2021-05-03 15:10:00|283.85|282.35|284.73|283.23|285.75|284.25|283.85|282.35|636
1620054900000|2021-05-03 15:15:00|284.74|283.24|284.7|283.2|285.15|283.65|284.03|282.53|534
1620055200000|2021-05-03 15:20:00|284.69|283.19|284.54|283.04|285.2|283.7|284.38|282.88|497
1620055500000|2021-05-03 15:25:00|284.47|282.97|285.18|283.68|285.66|284.16|284.3|282.8|522
1620055800000|2021-05-03 15:30:00|285.17|283.67|284.03|282.53|285.44|283.94|284.03|282.53|570
1620056100000|2021-05-03 15:35:00|284.01|282.51|283.84|282.34|284.45|282.95|283.26|281.76|594
1620056400000|2021-05-03 15:40:00|283.88|282.38|282.92|281.42|284.01|282.51|282.73|281.23|508
1620056700000|2021-05-03 15:45:00|282.96|281.46|283.45|281.95|284.15|282.65|282.06|280.56|428
1620057000000|2021-05-03 15:50:00|283.51|282.01|284.13|282.63|284.64|283.14|283.51|282.01|311
1620057300000|2021-05-03 15:55:00|284.17|282.67|283.8|282.3|284.49|282.99|283.54|282.04|316
1620057600000|2021-05-03 16:00:00|283.81|282.31|284.24|282.74|284.87|283.37|283.81|282.31|439
1620057900000|2021-05-03 16:05:00|284.23|282.73|282.96|281.46|284.23|282.73|282.9|281.4|453
1620058200000|2021-05-03 16:10:00|282.98|281.48|281.28|279.78|283.41|281.91|281.06|279.56|508
1620058500000|2021-05-03 16:15:00|281.29|279.79|283.93|282.43|283.96|282.46|281.03|279.53|649
1620058800000|2021-05-03 16:20:00|283.94|282.44|285.39|283.89|285.39|283.89|283.61|282.11|579
1620059100000|2021-05-03 16:25:00|285.38|283.88|288.14|286.64|288.21|286.71|285.32|283.82|604
1620059400000|2021-05-03 16:30:00|288.16|286.66|289.55|288.05|289.85|288.35|286.65|285.15|682
1620059700000|2021-05-03 16:35:00|289.54|288.04|290.16|288.66|290.16|288.66|288.92|287.42|634
1620060000000|2021-05-03 16:40:00|290.22|288.72|290.18|288.68|291.04|289.54|289.67|288.17|413
1620060300000|2021-05-03 16:45:00|290.13|288.63|293.2|291.7|293.2|291.7|289.88|288.38|452
1620060600000|2021-05-03 16:50:00|293.21|291.71|293.51|292.01|295.59|294.09|292.36|290.86|612
1620060900000|2021-05-03 16:55:00|293.58|292.08|292.07|290.57|293.6|292.1|291.8|290.3|660
1620061200000|2021-05-03 17:00:00|292.09|290.59|293.76|292.26|293.92|292.42|291.17|289.67|621
1620061500000|2021-05-03 17:05:00|293.79|292.29|292.85|291.35|293.79|292.29|291.74|290.24|578
1620061800000|2021-05-03 17:10:00|292.88|291.38|294.61|293.11|295.48|293.98|292.8|291.3|626
1620062100000|2021-05-03 17:15:00|294.6|293.1|294.98|293.48|295.27|293.77|293.44|291.94|643
1620062400000|2021-05-03 17:20:00|294.97|293.47|297.39|295.89|297.72|296.22|294.95|293.45|596
1620062700000|2021-05-03 17:25:00|297.37|295.87|299.05|297.55|299.07|297.57|296.99|295.49|595
1620063000000|2021-05-03 17:30:00|299.06|297.56|297.92|296.42|299.06|297.56|296.52|295.02|653
1620063300000|2021-05-03 17:35:00|297.95|296.45|296.68|295.18|298.19|296.69|296.46|294.96|535
1620063600000|2021-05-03 17:40:00|296.7|295.2|296.99|295.49|297.03|295.53|296.57|295.07|563
1620063900000|2021-05-03 17:45:00|296.98|295.48|296.73|295.23|297.06|295.56|296.36|294.86|473
1620064200000|2021-05-03 17:50:00|296.75|295.25|297.9|296.4|297.9|296.4|295.74|294.24|582
1620064500000|2021-05-03 17:55:00|297.96|296.46|297.23|295.73|298.75|297.25|296.81|295.31|682
1620064800000|2021-05-03 18:00:00|297.25|295.75|298.57|297.07|298.7|297.2|296.2|294.7|593
1620065100000|2021-05-03 18:05:00|298.58|297.08|297.81|296.31|298.61|297.11|297.57|296.07|548
1620065400000|2021-05-03 18:10:00|297.84|296.34|297.61|296.11|298.45|296.95|297.41|295.91|477
1620065700000|2021-05-03 18:15:00|297.57|296.07|299.01|297.51|300.47|298.97|297.57|296.07|599
1620066000000|2021-05-03 18:20:00|299.05|297.55|297.78|296.28|299.06|297.56|297.78|296.28|501
1620066300000|2021-05-03 18:25:00|297.75|296.25|296.2|294.7|297.81|296.31|296.19|294.69|626
1620066600000|2021-05-03 18:30:00|296.19|294.69|297.04|295.54|297.74|296.24|295.99|294.49|591
1620066900000|2021-05-03 18:35:00|297|295.5|297.22|295.72|297.42|295.92|296.43|294.93|536
1620067200000|2021-05-03 18:40:00|297.2|295.7|296.84|295.34|297.99|296.49|296.49|294.99|367
1620067500000|2021-05-03 18:45:00|296.86|295.36|296.85|295.35|297.44|295.94|296.17|294.67|435
1620067800000|2021-05-03 18:50:00|296.81|295.31|296.24|294.74|297.25|295.75|296.17|294.67|482
1620068100000|2021-05-03 18:55:00|296.17|294.67|295.1|293.6|296.68|295.18|295.09|293.59|424
1620068400000|2021-05-03 19:00:00|295.11|293.61|295.17|293.67|295.82|294.32|294.77|293.27|391
1620068700000|2021-05-03 19:05:00|295.19|293.69|294.28|292.78|295.21|293.71|294.01|292.51|326
1620069000000|2021-05-03 19:10:00|294.29|292.79|292.62|291.12|294.35|292.85|291.86|290.36|398
1620069300000|2021-05-03 19:15:00|292.61|291.11|291.93|290.43|293.41|291.91|291.85|290.35|525
1620069600000|2021-05-03 19:20:00|291.95|290.45|292.28|290.78|292.31|290.81|291.28|289.78|617
1620069900000|2021-05-03 19:25:00|292.27|290.77|294.31|292.81|294.8|293.3|292.26|290.76|650
1620070200000|2021-05-03 19:30:00|294.28|292.78|294.44|292.94|295.18|293.68|293.62|292.12|635
1620070500000|2021-05-03 19:35:00|294.42|292.92|294.22|292.72|294.42|292.92|293.27|291.77|598
1620070800000|2021-05-03 19:40:00|294.15|292.65|294.08|292.58|294.5|293|293.61|292.11|547
1620071100000|2021-05-03 19:45:00|294.07|292.57|293.98|292.48|294.28|292.78|293.51|292.01|609
1620071400000|2021-05-03 19:50:00|293.97|292.47|292.52|291.02|294.07|292.57|292|290.5|544
1620071700000|2021-05-03 19:55:00|292.54|291.04|294.96|293.46|295.02|293.52|292.54|291.04|635
1620072000000|2021-05-03 20:00:00|294.92|293.42|292.12|290.62|294.97|293.47|292.07|290.57|650
1620072300000|2021-05-03 20:05:00|292.1|290.6|293.72|292.22|294.25|292.75|292.08|290.58|636
1620072600000|2021-05-03 20:10:00|293.75|292.25|294.22|292.72|294.62|293.12|293.48|291.98|637
1620072900000|2021-05-03 20:15:00|294.21|292.71|293.02|291.52|294.32|292.82|292.92|291.42|625
1620073200000|2021-05-03 20:20:00|293.01|291.51|292.03|290.53|293.33|291.83|291.84|290.34|618
1620073500000|2021-05-03 20:25:00|292.04|290.54|292.3|290.8|292.75|291.25|291.71|290.21|596
1620073800000|2021-05-03 20:30:00|292.28|290.78|290.14|288.64|292.31|290.81|289.21|287.71|630
1620074100000|2021-05-03 20:35:00|290.23|288.73|288.28|286.78|291.17|289.67|287.61|286.11|506
1620074400000|2021-05-03 20:40:00|288.29|286.79|290.18|288.68|290.68|289.18|288.29|286.79|631
1620074700000|2021-05-03 20:45:00|290.17|288.67|292.64|291.14|292.95|291.45|289.45|287.95|664
1620075000000|2021-05-03 20:50:00|292.62|291.12|291.22|289.72|293.07|291.57|291.03|289.53|660
1620075300000|2021-05-03 20:55:00|291.21|289.71|290.58|289.08|292.1|290.6|290.5|289|601
1620075600000|2021-05-03 21:00:00|290.57|289.07|291.48|289.98|292.01|290.51|290.21|288.71|557
1620075900000|2021-05-03 21:05:00|291.47|289.97|290.32|288.82|291.82|290.32|289.4|287.9|614
1620076200000|2021-05-03 21:10:00|290.31|288.81|288.69|287.19|290.33|288.83|288.31|286.81|328
1620076500000|2021-05-03 21:15:00|288.85|287.35|289.92|288.42|290.76|289.26|288.55|287.05|341
1620076800000|2021-05-03 21:20:00|289.87|288.37|289.85|288.35|289.87|288.37|288.8|287.3|267
1620077100000|2021-05-03 21:25:00|289.86|288.36|291.65|290.15|291.65|290.15|289.74|288.24|507
1620077400000|2021-05-03 21:30:00|291.64|290.14|291.13|289.63|291.67|290.17|290.87|289.37|407
1620077700000|2021-05-03 21:35:00|291.12|289.62|290.71|289.21|291.13|289.63|290.38|288.88|301
1620078000000|2021-05-03 21:40:00|290.72|289.22|291.93|290.43|292.08|290.58|290.29|288.79|340
1620078300000|2021-05-03 21:45:00|291.94|290.44|291.44|289.94|291.94|290.44|291.04|289.54|408
1620078600000|2021-05-03 21:50:00|291.43|289.93|292.43|290.93|292.46|290.96|290.47|288.97|474
1620078900000|2021-05-03 21:55:00|292.42|290.92|294.3|292.8|294.35|292.85|292.42|290.92|465
1620079200000|2021-05-03 22:00:00|294.33|292.83|295.4|293.9|295.73|294.23|294.33|292.83|519
1620079500000|2021-05-03 22:05:00|295.39|293.89|293.74|292.24|295.39|293.89|293.47|291.97|552
1620079800000|2021-05-03 22:10:00|293.73|292.23|294.35|292.85|294.75|293.25|292.22|290.72|617
1620080100000|2021-05-03 22:15:00|294.37|292.87|292.82|291.32|294.43|292.93|292.56|291.06|559
1620080400000|2021-05-03 22:20:00|292.81|291.31|291.37|289.87|292.81|291.31|291.3|289.8|589
1620080700000|2021-05-03 22:25:00|291.33|289.83|293.74|292.24|294.24|292.74|291.23|289.73|616
1620081000000|2021-05-03 22:30:00|293.75|292.25|292.49|290.99|293.82|292.32|292.31|290.81|628
1620081300000|2021-05-03 22:35:00|292.48|290.98|293.42|291.92|293.75|292.25|292.16|290.66|602
1620081600000|2021-05-03 22:40:00|293.41|291.91|294.3|292.8|294.79|293.29|293.4|291.9|633
1620081900000|2021-05-03 22:45:00|294.29|292.79|295.39|293.89|295.49|293.99|293.66|292.16|633
1620082200000|2021-05-03 22:50:00|295.38|293.88|298.33|296.83|298.77|297.27|294.96|293.46|680
1620082500000|2021-05-03 22:55:00|298.35|296.85|297.65|296.15|298.36|296.86|297.27|295.77|550
1620082800000|2021-05-03 23:00:00|297.67|296.17|297.44|295.94|297.72|296.22|296.74|295.24|561
1620083100000|2021-05-03 23:05:00|297.41|295.91|295.91|294.41|297.63|296.13|295.68|294.18|564
1620083400000|2021-05-03 23:10:00|295.92|294.42|295.95|294.45|296.99|295.49|295.85|294.35|594
1620083700000|2021-05-03 23:15:00|295.93|294.43|294.73|293.23|296.11|294.61|294.57|293.07|612
1620084000000|2021-05-03 23:20:00|294.74|293.24|294.31|292.81|295.01|293.51|293.99|292.49|592
1620084300000|2021-05-03 23:25:00|294.32|292.82|295.03|293.53|295.19|293.69|294.06|292.56|597
1620084600000|2021-05-03 23:30:00|295.04|293.54|297.05|295.55|297.2|295.7|294.89|293.39|652
1620084900000|2021-05-03 23:35:00|297.06|295.56|296.85|295.35|297.38|295.88|296.09|294.59|592
1620085200000|2021-05-03 23:40:00|296.79|295.29|297.64|296.14|297.81|296.31|295.69|294.19|611
1620085500000|2021-05-03 23:45:00|297.63|296.13|296.28|294.78|297.82|296.32|296.03|294.53|515
1620085800000|2021-05-03 23:50:00|296.29|294.79|296.32|294.82|296.51|295.01|296.07|294.57|542
1620086100000|2021-05-03 23:55:00|296.31|294.81|295.56|294.06|296.35|294.85|294.78|293.28|596
1620086400000|2021-05-04 00:00:00|295.58|294.08|297.35|295.85|298.56|297.06|295.54|294.04|695
1620086700000|2021-05-04 00:05:00|297.33|295.83|291.84|290.34|297.33|295.83|291.03|289.53|724
1620087000000|2021-05-04 00:10:00|291.85|290.35|290.59|289.09|292.77|291.27|290.02|288.52|738
1620087300000|2021-05-04 00:15:00|290.55|289.05|292.97|291.47|293.65|292.15|290.41|288.91|683
1620087600000|2021-05-04 00:20:00|292.96|291.46|293.45|291.95|293.98|292.48|292.58|291.08|623
1620087900000|2021-05-04 00:25:00|293.4|291.9|290.32|288.82|294.28|292.78|289.69|288.19|672
1620088200000|2021-05-04 00:30:00|290.34|288.84|288.3|286.8|292.13|290.63|287.63|286.13|701
1620088500000|2021-05-04 00:35:00|288.31|286.81|289.86|288.36|290.19|288.69|287.7|286.2|674
1620088800000|2021-05-04 00:40:00|289.87|288.37|288.79|287.29|290.28|288.78|288.52|287.02|651
1620089100000|2021-05-04 00:45:00|288.77|287.27|286.51|285.01|289.99|288.49|286.13|284.63|591
1620089400000|2021-05-04 00:50:00|286.48|284.98|282.72|281.22|286.76|285.26|279.29|277.79|686
1620089700000|2021-05-04 00:55:00|282.73|281.23|278.69|277.19|283.13|281.63|271.9|270.4|650
1620090000000|2021-05-04 01:00:00|278.78|277.28|281.16|279.66|281.16|279.66|277.34|275.84|639
1620090300000|2021-05-04 01:05:00|281.2|279.7|280.2|278.7|281.26|279.76|278.31|276.81|602
1620090600000|2021-05-04 01:10:00|280.21|278.71|281.98|280.48|281.98|280.48|279.79|278.29|537
1620090900000|2021-05-04 01:15:00|282.02|280.52|284.78|283.28|284.87|283.37|281.38|279.88|580
1620091200000|2021-05-04 01:20:00|284.77|283.27|284.67|283.17|285.45|283.95|284.09|282.59|497
1620091500000|2021-05-04 01:25:00|284.68|283.18|283.37|281.87|284.68|283.18|281.21|279.71|539
1620091800000|2021-05-04 01:30:00|283.32|281.82|283.64|282.14|284.91|283.41|281.54|280.04|541
1620092100000|2021-05-04 01:35:00|283.58|282.08|282.94|281.44|283.89|282.39|282.4|280.9|599
1620092400000|2021-05-04 01:40:00|282.81|281.31|282.52|281.02|283.28|281.78|281.63|280.13|566
1620092700000|2021-05-04 01:45:00|282.5|281|283.54|282.04|284.09|282.59|282.44|280.94|546
1620093000000|2021-05-04 01:50:00|283.55|282.05|284.19|282.69|284.52|283.02|283.05|281.55|578
1620093300000|2021-05-04 01:55:00|284.2|282.7|282.84|281.34|284.62|283.12|282.77|281.27|621
1620093600000|2021-05-04 02:00:00|282.82|281.32|284.09|282.59|284.5|283|282.08|280.58|599
1620093900000|2021-05-04 02:05:00|284.11|282.61|284.51|283.01|284.94|283.44|283.82|282.32|626
1620094200000|2021-05-04 02:10:00|284.47|282.97|283.33|281.83|284.47|282.97|282.81|281.31|599
1620094500000|2021-05-04 02:15:00|283.32|281.82|281.78|280.28|283.32|281.82|281.2|279.7|589
1620094800000|2021-05-04 02:20:00|281.81|280.31|280.5|279|281.81|280.31|278.9|277.4|699
1620095100000|2021-05-04 02:25:00|280.52|279.02|280.01|278.51|280.96|279.46|279.28|277.78|688
1620095400000|2021-05-04 02:30:00|280.02|278.52|281.21|279.71|281.82|280.32|279.69|278.19|686
1620095700000|2021-05-04 02:35:00|281.14|279.64|279.67|278.17|281.28|279.78|279.67|278.17|587
1620096000000|2021-05-04 02:40:00|279.68|278.18|278.57|277.07|279.76|278.26|278.26|276.76|645
1620096300000|2021-05-04 02:45:00|278.56|277.06|277.74|276.24|279.58|278.08|277.38|275.88|693
1620096600000|2021-05-04 02:50:00|277.77|276.27|278.39|276.89|278.43|276.93|276.29|274.79|696
1620096900000|2021-05-04 02:55:00|278.37|276.87|277.95|276.45|279.57|278.07|277.03|275.53|716
1620097200000|2021-05-04 03:00:00|277.92|276.42|280.07|278.57|280.19|278.69|276.25|274.75|712
1620097500000|2021-05-04 03:05:00|280.08|278.58|280.98|279.48|281.58|280.08|279.67|278.17|704
1620097800000|2021-05-04 03:10:00|280.85|279.35|278.84|277.34|281.13|279.63|278.84|277.34|682
1620098100000|2021-05-04 03:15:00|278.82|277.32|278.33|276.83|280.03|278.53|278.04|276.54|628
1620098400000|2021-05-04 03:20:00|278.31|276.81|279.89|278.39|280.51|279.01|278.11|276.61|655
1620098700000|2021-05-04 03:25:00|279.92|278.42|280.74|279.24|281.12|279.62|279.05|277.55|662
1620099000000|2021-05-04 03:30:00|280.67|279.17|279.18|277.68|280.86|279.36|279.13|277.63|642
1620099300000|2021-05-04 03:35:00|279.15|277.65|278.87|277.37|279.52|278.02|278.79|277.29|548
1620099600000|2021-05-04 03:40:00|278.88|277.38|278.13|276.63|279.65|278.15|277.84|276.34|587
1620099900000|2021-05-04 03:45:00|278.14|276.64|277.27|275.77|278.56|277.06|277.07|275.57|595
1620100200000|2021-05-04 03:50:00|277.17|275.67|276.15|274.65|277.42|275.92|275.85|274.35|637
1620100500000|2021-05-04 03:55:00|276.24|274.74|277.39|275.89|277.74|276.24|276.24|274.74|598
1620100800000|2021-05-04 04:00:00|277.38|275.88|279.12|277.62|279.36|277.86|276.22|274.72|642
1620101100000|2021-05-04 04:05:00|279.11|277.61|281.93|280.43|281.93|280.43|279.09|277.59|559
1620101400000|2021-05-04 04:10:00|281.94|280.44|282.58|281.08|282.69|281.19|280.91|279.41|641
1620101700000|2021-05-04 04:15:00|282.62|281.12|282.53|281.03|282.62|281.12|281.52|280.02|557
1620102000000|2021-05-04 04:20:00|282.52|281.02|282.99|281.49|283.05|281.55|281.99|280.49|585
1620102300000|2021-05-04 04:25:00|282.98|281.48|282.96|281.46|283.13|281.63|282.28|280.78|618
1620102600000|2021-05-04 04:30:00|282.94|281.44|282.76|281.26|283.04|281.54|282.5|281|510
1620102900000|2021-05-04 04:35:00|282.81|281.31|281.74|280.24|282.81|281.31|281.61|280.11|469
1620103200000|2021-05-04 04:40:00|281.73|280.23|281.72|280.22|282.01|280.51|281.21|279.71|488
1620103500000|2021-05-04 04:45:00|281.71|280.21|283.54|282.04|283.79|282.29|281.62|280.12|582
1620103800000|2021-05-04 04:50:00|283.52|282.02|284.52|283.02|284.52|283.02|282.95|281.45|581
1620104100000|2021-05-04 04:55:00|284.51|283.01|284.83|283.33|285.51|284.01|284.35|282.85|578
1620104400000|2021-05-04 05:00:00|284.86|283.36|284.63|283.13|284.98|283.48|283.95|282.45|535
1620104700000|2021-05-04 05:05:00|284.71|283.21|287.43|285.93|287.53|286.03|284.1|282.6|610
1620105000000|2021-05-04 05:10:00|287.34|285.84|287.2|285.7|287.88|286.38|286.99|285.49|627
1620105300000|2021-05-04 05:15:00|287.19|285.69|286.65|285.15|287.39|285.89|286.27|284.77|581
1620105600000|2021-05-04 05:20:00|286.64|285.14|286.4|284.9|286.89|285.39|286.2|284.7|559
1620105900000|2021-05-04 05:25:00|286.41|284.91|285.35|283.85|286.61|285.11|285.2|283.7|550
1620106200000|2021-05-04 05:30:00|285.38|283.88|285.17|283.67|285.58|284.08|284.59|283.09|494
1620106500000|2021-05-04 05:35:00|285.14|283.64|283.49|281.99|285.14|283.64|283.27|281.77|515
1620106800000|2021-05-04 05:40:00|283.5|282|283.39|281.89|284.07|282.57|283.15|281.65|533
1620107100000|2021-05-04 05:45:00|283.38|281.88|284.26|282.76|285.46|283.96|283.22|281.72|538
1620107400000|2021-05-04 05:50:00|284.28|282.78|285.02|283.52|285.65|284.15|283.9|282.4|557
1620107700000|2021-05-04 05:55:00|285.01|283.51|284.55|283.05|285.58|284.08|284.25|282.75|549
1620108000000|2021-05-04 06:00:00|284.52|283.02|287.34|285.84|287.48|285.98|284.45|282.95|593
1620108300000|2021-05-04 06:05:00|287.38|285.88|287.31|285.81|288.35|286.85|287.11|285.61|604
1620108600000|2021-05-04 06:10:00|287.3|285.8|286.18|284.68|287.52|286.02|286.09|284.59|589
1620108900000|2021-05-04 06:15:00|286.2|284.7|286.31|284.81|286.43|284.93|285.23|283.73|555
1620109200000|2021-05-04 06:20:00|286.33|284.83|287.28|285.78|287.54|286.04|286.24|284.74|534
1620109500000|2021-05-04 06:25:00|287.27|285.77|289.12|287.62|289.94|288.44|287.27|285.77|546
1620109800000|2021-05-04 06:30:00|289.02|287.52|287.96|286.46|289.19|287.69|287.73|286.23|597
1620110100000|2021-05-04 06:35:00|287.9|286.4|288.43|286.93|289.46|287.96|287.87|286.37|544
1620110400000|2021-05-04 06:40:00|288.44|286.94|288.25|286.75|289.44|287.94|288.16|286.66|557
1620110700000|2021-05-04 06:45:00|288.22|286.72|288.02|286.52|288.41|286.91|287.69|286.19|534
1620111000000|2021-05-04 06:50:00|288.01|286.51|288.09|286.59|289.74|288.24|287.67|286.17|571
1620111300000|2021-05-04 06:55:00|288.1|286.6|287.98|286.48|288.11|286.61|287.05|285.55|545
1620111600000|2021-05-04 07:00:00|287.99|286.49|288.83|287.33|289.34|287.84|287.8|286.3|569
1620111900000|2021-05-04 07:05:00|288.8|287.3|287.98|286.48|288.8|287.3|287.96|286.46|455
1620112200000|2021-05-04 07:10:00|287.97|286.47|288.99|287.49|289.38|287.88|287.94|286.44|533
1620112500000|2021-05-04 07:15:00|289|287.5|288.8|287.3|289|287.5|288.27|286.77|504
1620112800000|2021-05-04 07:20:00|288.83|287.33|287.83|286.33|288.9|287.4|287.77|286.27|525
1620113100000|2021-05-04 07:25:00|287.84|286.34|287.45|285.95|287.91|286.41|287.29|285.79|430
1620113400000|2021-05-04 07:30:00|287.44|285.94|285.89|284.39|287.44|285.94|285.89|284.39|518
1620113700000|2021-05-04 07:35:00|285.92|284.42|286.3|284.8|286.94|285.44|285.84|284.34|478
1620114000000|2021-05-04 07:40:00|286.37|284.87|285.03|283.53|286.37|284.87|284.44|282.94|580
1620114300000|2021-05-04 07:45:00|285.02|283.52|284.32|282.82|285.9|284.4|283.92|282.42|622
1620114600000|2021-05-04 07:50:00|284.34|282.84|284.07|282.57|284.77|283.27|283.71|282.21|574
1620114900000|2021-05-04 07:55:00|284.06|282.56|283.74|282.24|285.05|283.55|283.46|281.96|576
1620115200000|2021-05-04 08:00:00|283.84|282.34|284.49|282.99|284.81|283.31|283.58|282.08|583
1620115500000|2021-05-04 08:05:00|284.51|283.01|283.74|282.24|284.66|283.16|283.38|281.88|439
1620115800000|2021-05-04 08:10:00|283.75|282.25|281.29|279.79|283.76|282.26|280.77|279.27|685
1620116100000|2021-05-04 08:15:00|281.3|279.8|282.83|281.33|283.34|281.84|281.3|279.8|588
1620116400000|2021-05-04 08:20:00|282.82|281.32|282.04|280.54|283.12|281.62|281.93|280.43|498
1620116700000|2021-05-04 08:25:00|282.07|280.57|282.75|281.25|283.05|281.55|281.85|280.35|557
1620117000000|2021-05-04 08:30:00|282.78|281.28|284.18|282.68|284.47|282.97|282.26|280.76|613
1620117300000|2021-05-04 08:35:00|284.16|282.66|284.12|282.62|284.89|283.39|283.65|282.15|581
1620117600000|2021-05-04 08:40:00|284.08|282.58|282.24|280.74|284.74|283.24|282.16|280.66|543
1620117900000|2021-05-04 08:45:00|282.25|280.75|284.42|282.92|284.77|283.27|282.25|280.75|600
1620118200000|2021-05-04 08:50:00|284.44|282.94|284.26|282.76|284.52|283.02|283.41|281.91|593
1620118500000|2021-05-04 08:55:00|284.27|282.77|288.51|287.01|288.51|287.01|284.25|282.75|596
1620118800000|2021-05-04 09:00:00|288.6|287.1|296.97|295.47|297.21|295.71|288.6|287.1|695
1620119100000|2021-05-04 09:05:00|296.95|295.45|300.71|299.21|301.13|299.63|296.57|295.07|733
1620119400000|2021-05-04 09:10:00|300.79|299.29|304.57|303.07|305.43|303.93|300.23|298.73|730
1620119700000|2021-05-04 09:15:00|304.48|302.98|305.41|303.91|305.56|304.06|302.09|300.59|732
1620120000000|2021-05-04 09:20:00|305.42|303.92|308.5|307|309.63|308.13|304.37|302.87|737
1620120300000|2021-05-04 09:25:00|308.51|307.01|309|307.5|310.85|309.35|308.4|306.9|901
1620120600000|2021-05-04 09:30:00|308.98|307.48|306.77|305.27|309.17|307.67|306.7|305.2|930
1620120900000|2021-05-04 09:35:00|306.75|305.25|308.89|307.39|310.48|308.98|306.45|304.95|861
1620121200000|2021-05-04 09:40:00|308.91|307.41|311.22|309.72|313.39|311.89|308.55|307.05|723
1620121500000|2021-05-04 09:45:00|311.24|309.74|309.91|308.41|313.11|311.61|309.7|308.2|912
1620121800000|2021-05-04 09:50:00|309.9|308.4|308.75|307.25|310.5|309|308.17|306.67|844
1620122100000|2021-05-04 09:55:00|308.76|307.26|308.92|307.42|309.94|308.44|307.08|305.58|878
1620122400000|2021-05-04 10:00:00|308.93|307.43|312.04|310.54|312.15|310.65|308.76|307.26|832
1620122700000|2021-05-04 10:05:00|312.05|310.55|316.32|314.82|316.35|314.85|311.6|310.1|895
1620123000000|2021-05-04 10:10:00|316.37|314.87|318.59|317.09|319.87|318.37|316.08|314.58|940
1620123300000|2021-05-04 10:15:00|318.56|317.06|319.54|318.04|321.15|319.65|317.48|315.98|926
1620123600000|2021-05-04 10:20:00|319.56|318.06|317.2|315.7|319.93|318.43|316.24|314.74|935
1620123900000|2021-05-04 10:25:00|317.16|315.66|319.69|318.19|320.81|319.31|316.81|315.31|829
1620124200000|2021-05-04 10:30:00|319.7|318.2|322.62|321.12|324.42|322.92|318.48|316.98|996
1620124500000|2021-05-04 10:35:00|322.5|321|319.15|317.65|322.9|321.4|318.84|317.34|861
1620124800000|2021-05-04 10:40:00|319.13|317.63|318.52|317.02|321.44|319.94|318.51|317.01|843
1620125100000|2021-05-04 10:45:00|318.51|317.01|316.85|315.35|319.05|317.55|316.56|315.06|879
1620125400000|2021-05-04 10:50:00|316.77|315.27|317.95|316.45|318.44|316.94|316.75|315.25|829
1620125700000|2021-05-04 10:55:00|317.92|316.42|319.17|317.67|319.81|318.31|316.19|314.69|856
1620126000000|2021-05-04 11:00:00|319.22|317.72|317.26|315.76|319.32|317.82|317.15|315.65|928
1620126300000|2021-05-04 11:05:00|317.24|315.74|316.58|315.08|317.26|315.76|315.07|313.57|775
1620126600000|2021-05-04 11:10:00|316.6|315.1|315.34|313.84|317.3|315.8|313.93|312.43|868
1620126900000|2021-05-04 11:15:00|315.36|313.86|313.37|311.87|315.36|313.86|312.07|310.57|961
1620127200000|2021-05-04 11:20:00|313.44|311.94|315.67|314.17|316.17|314.67|312.76|311.26|834
1620127500000|2021-05-04 11:25:00|315.7|314.2|315.21|313.71|316.08|314.58|314.81|313.31|817
1620127800000|2021-05-04 11:30:00|315.22|313.72|316.37|314.87|318.5|317|315.21|313.71|892
1620128100000|2021-05-04 11:35:00|316.4|314.9|315|313.5|317.65|316.15|314.92|313.42|899
1620128400000|2021-05-04 11:40:00|315.03|313.53|315.75|314.25|315.96|314.46|313.67|312.17|882
1620128700000|2021-05-04 11:45:00|315.73|314.23|317.45|315.95|318.7|317.2|315.41|313.91|856
1620129000000|2021-05-04 11:50:00|317.44|315.94|317.19|315.69|318.65|317.15|316.5|315|884
1620129300000|2021-05-04 11:55:00|317.22|315.72|318.4|316.9|319.85|318.35|317.03|315.53|810
1620129600000|2021-05-04 12:00:00|318.43|316.93|317.36|315.86|318.98|317.48|317.35|315.85|820
1620129900000|2021-05-04 12:05:00|317.34|315.84|312.15|310.65|317.74|316.24|312.15|310.65|892
1620130200000|2021-05-04 12:10:00|312.14|310.64|312.35|310.85|313.04|311.54|311.65|310.15|841
1620130500000|2021-05-04 12:15:00|312.36|310.86|312.97|311.47|313.53|312.03|311.04|309.54|829
1620130800000|2021-05-04 12:20:00|312.96|311.46|311.89|310.39|314.36|312.86|311.89|310.39|814
1620131100000|2021-05-04 12:25:00|311.88|310.38|310.92|309.42|311.94|310.44|308.82|307.32|906
1620131400000|2021-05-04 12:30:00|310.94|309.44|312.14|310.64|312.37|310.87|309.1|307.6|926
1620131700000|2021-05-04 12:35:00|312.15|310.65|313.96|312.46|314.25|312.75|311.71|310.21|866
1620132000000|2021-05-04 12:40:00|313.94|312.44|315.81|314.31|316.61|315.11|313.9|312.4|834
1620132300000|2021-05-04 12:45:00|315.82|314.32|320.89|319.39|320.89|319.39|315.81|314.31|909
1620132600000|2021-05-04 12:50:00|320.92|319.42|321.44|319.94|323.49|321.99|320.01|318.51|966
1620132900000|2021-05-04 12:55:00|321.45|319.95|323.31|321.81|323.33|321.83|320.71|319.21|887
1620133200000|2021-05-04 13:00:00|323.34|321.84|327.1|325.6|327.2|325.7|322.43|320.93|954
1620133500000|2021-05-04 13:05:00|327.06|325.56|325.59|324.09|328.31|326.81|325.04|323.54|788
1620133800000|2021-05-04 13:10:00|325.57|324.07|323.03|321.53|325.57|324.07|322.87|321.37|715
1620134100000|2021-05-04 13:15:00|323.02|321.52|323.05|321.55|325.3|323.8|322.98|321.48|676
1620134400000|2021-05-04 13:20:00|323.06|321.56|321.32|319.82|323.41|321.91|321.05|319.55|492
1620134700000|2021-05-04 13:25:00|321.3|319.8|321.12|319.62|322.51|321.01|320.93|319.43|503
1620135000000|2021-05-04 13:30:00|321.11|319.61|320.52|319.02|321.11|319.61|318.53|317.03|572
1620135300000|2021-05-04 13:35:00|320.55|319.05|318.08|316.58|320.7|319.2|317.33|315.83|568
1620135600000|2021-05-04 13:40:00|318.11|316.61|317.97|316.47|319.55|318.05|316.12|314.62|556
1620135900000|2021-05-04 13:45:00|318.19|316.69|316.95|315.45|318.22|316.72|314.97|313.47|664
1620136200000|2021-05-04 13:50:00|316.97|315.47|320.21|318.71|320.21|318.71|315.35|313.85|645
1620136500000|2021-05-04 13:55:00|320.25|318.75|323.57|322.07|324.6|323.1|320.11|318.61|772
1620136800000|2021-05-04 14:00:00|323.59|322.09|324.48|322.98|326.49|324.99|323.57|322.07|780
1620137100000|2021-05-04 14:05:00|324.35|322.85|317.56|316.06|324.37|322.87|317.52|316.02|727
1620137400000|2021-05-04 14:10:00|317.57|316.07|316.43|314.93|318.37|316.87|313.91|312.41|728
1620137700000|2021-05-04 14:15:00|316.41|314.91|319.97|318.47|320.26|318.76|314.37|312.87|762
1620138000000|2021-05-04 14:20:00|320|318.5|317.65|316.15|320.01|318.51|315.87|314.37|819
1620138300000|2021-05-04 14:25:00|317.66|316.16|314.54|313.04|318.4|316.9|314.52|313.02|749
1620138600000|2021-05-04 14:30:00|314.49|312.99|311.28|309.78|314.77|313.27|311.18|309.68|774
1620138900000|2021-05-04 14:35:00|311.27|309.77|307.12|305.62|311.57|310.07|300.51|299.01|824
1620139200000|2021-05-04 14:40:00|307.14|305.64|305.4|303.9|310.13|308.63|305.32|303.82|916
1620139500000|2021-05-04 14:45:00|305.42|303.92|309.45|307.95|309.57|308.07|303.9|302.4|823
1620139800000|2021-05-04 14:50:00|309.43|307.93|311.42|309.92|312|310.5|307.96|306.46|694
1620140100000|2021-05-04 14:55:00|311.4|309.9|306.59|305.09|311.4|309.9|306.59|305.09|743
1620140400000|2021-05-04 15:00:00|306.44|304.94|308.91|307.41|310.25|308.75|305.8|304.3|731
1620140700000|2021-05-04 15:05:00|308.89|307.39|301.77|300.27|308.9|307.4|301.77|300.27|735
1620141000000|2021-05-04 15:10:00|301.73|300.23|299.57|298.07|305.71|304.21|298.93|297.43|871
1620141300000|2021-05-04 15:15:00|299.56|298.06|299.92|298.42|300.41|298.91|294.54|293.04|920
1620141600000|2021-05-04 15:20:00|299.87|298.37|297.92|296.42|300.17|298.67|295.21|293.71|847
1620141900000|2021-05-04 15:25:00|297.88|296.38|303.32|301.82|303.37|301.87|296.92|295.42|836
1620142200000|2021-05-04 15:30:00|303.35|301.85|304.64|303.14|305.88|304.38|302.4|300.9|786
1620142500000|2021-05-04 15:35:00|304.71|303.21|302.69|301.19|305.94|304.44|302.69|301.19|808
1620142800000|2021-05-04 15:40:00|302.68|301.18|304.64|303.14|304.92|303.42|301.86|300.36|811
1620143100000|2021-05-04 15:45:00|304.7|303.2|305.36|303.86|306.6|305.1|303.61|302.11|788
1620143400000|2021-05-04 15:50:00|305.4|303.9|300.79|299.29|305.42|303.92|300.06|298.56|722
1620143700000|2021-05-04 15:55:00|300.71|299.21|297.98|296.48|301.44|299.94|297.35|295.85|930
1620144000000|2021-05-04 16:00:00|298.04|296.54|302.83|301.33|302.93|301.43|295.13|293.63|923
1620144300000|2021-05-04 16:05:00|302.95|301.45|303.82|302.32|304.8|303.3|301.19|299.69|954
1620144600000|2021-05-04 16:10:00|303.79|302.29|304.63|303.13|307.05|305.55|303.74|302.24|959
1620144900000|2021-05-04 16:15:00|304.61|303.11|301.38|299.88|304.65|303.15|301.26|299.76|1006
1620145200000|2021-05-04 16:20:00|301.34|299.84|302.16|300.66|303.54|302.04|300.39|298.89|909
1620145500000|2021-05-04 16:25:00|302.13|300.63|304.11|302.61|304.79|303.29|302.01|300.51|879
1620145800000|2021-05-04 16:30:00|304.07|302.57|299.28|297.78|304.07|302.57|298.84|297.34|972
1620146100000|2021-05-04 16:35:00|299.29|297.79|297.09|295.59|300.26|298.76|296.89|295.39|992
1620146400000|2021-05-04 16:40:00|297.07|295.57|295.68|294.18|297.95|296.45|295.27|293.77|932
1620146700000|2021-05-04 16:45:00|295.64|294.14|295.58|294.08|298.76|297.26|293.74|292.24|1000
1620147000000|2021-05-04 16:50:00|295.61|294.11|299.55|298.05|299.55|298.05|294.52|293.02|993
1620147300000|2021-05-04 16:55:00|299.59|298.09|300.26|298.76|300.68|299.18|299.08|297.58|901
1620147600000|2021-05-04 17:00:00|300.27|298.77|304.67|303.17|304.81|303.31|299.98|298.48|947
1620147900000|2021-05-04 17:05:00|304.68|303.18|304.29|302.79|304.92|303.42|303.13|301.63|839
1620148200000|2021-05-04 17:10:00|304.31|302.81|302.81|301.31|304.66|303.16|302.1|300.6|884
1620148500000|2021-05-04 17:15:00|302.82|301.32|303.71|302.21|304.34|302.84|302.65|301.15|830
1620148800000|2021-05-04 17:20:00|303.72|302.22|302.43|300.93|303.78|302.28|300.54|299.04|876
1620149100000|2021-05-04 17:25:00|302.41|300.91|304.47|302.97|304.89|303.39|300.85|299.35|881
1620149400000|2021-05-04 17:30:00|304.49|302.99|304.44|302.94|305.02|303.52|303.4|301.9|845
1620149700000|2021-05-04 17:35:00|304.43|302.93|305.35|303.85|306|304.5|304.04|302.54|845
1620150000000|2021-05-04 17:40:00|305.34|303.84|306.36|304.86|307.37|305.87|305.34|303.84|869
1620150300000|2021-05-04 17:45:00|306.37|304.87|307.12|305.62|307.23|305.73|305.39|303.89|823
1620150600000|2021-05-04 17:50:00|307.14|305.64|306.39|304.89|307.41|305.91|305.06|303.56|814
1620150900000|2021-05-04 17:55:00|306.4|304.9|308.23|306.73|308.24|306.74|305.44|303.94|835
1620151200000|2021-05-04 18:00:00|308.39|306.89|309.15|307.65|309.36|307.86|307.04|305.54|773
1620151500000|2021-05-04 18:05:00|309.12|307.62|307.95|306.45|309.35|307.85|307.72|306.22|695
1620151800000|2021-05-04 18:10:00|307.96|306.46|308.5|307|308.62|307.12|307.07|305.57|730
1620152100000|2021-05-04 18:15:00|308.51|307.01|307.09|305.59|308.64|307.14|306.27|304.77|742
1620152400000|2021-05-04 18:20:00|307.08|305.58|305.44|303.94|307.4|305.9|304.89|303.39|712
1620152700000|2021-05-04 18:25:00|305.52|304.02|304.87|303.37|306.35|304.85|304.59|303.09|779
1620153000000|2021-05-04 18:30:00|304.9|303.4|304.43|302.93|305.87|304.37|304.37|302.87|614
1620153300000|2021-05-04 18:35:00|304.45|302.95|304.81|303.31|305.22|303.72|303.11|301.61|670
1620153600000|2021-05-04 18:40:00|304.8|303.3|306.47|304.97|307.05|305.55|304.17|302.67|859
1620153900000|2021-05-04 18:45:00|306.44|304.94|308.03|306.53|308.28|306.78|306.41|304.91|800
1620154200000|2021-05-04 18:50:00|308.02|306.52|307.22|305.72|308.63|307.13|307.05|305.55|794
1620154500000|2021-05-04 18:55:00|307.21|305.71|307.19|305.69|309.02|307.52|307.18|305.68|758
1620154800000|2021-05-04 19:00:00|307.17|305.67|309.23|307.73|309.28|307.78|306.33|304.83|765
1620155100000|2021-05-04 19:05:00|309.21|307.71|309.4|307.9|310.67|309.17|308.87|307.37|584
1620155400000|2021-05-04 19:10:00|309.41|307.91|307.53|306.03|310.43|308.93|307.27|305.77|723
1620155700000|2021-05-04 19:15:00|307.52|306.02|307.5|306|308.29|306.79|307.1|305.6|534
1620156000000|2021-05-04 19:20:00|307.49|305.99|306.81|305.31|308.09|306.59|306.75|305.25|393
1620156300000|2021-05-04 19:25:00|306.73|305.23|305.04|303.54|306.75|305.25|304.99|303.49|581
1620156600000|2021-05-04 19:30:00|305.05|303.55|305.02|303.52|305.58|304.08|304.22|302.72|781
1620156900000|2021-05-04 19:35:00|305.01|303.51|306.66|305.16|307.17|305.67|304.97|303.47|709
1620157200000|2021-05-04 19:40:00|306.6|305.1|306.49|304.99|306.67|305.17|305.64|304.14|630
1620157500000|2021-05-04 19:45:00|306.5|305|305.5|304|306.76|305.26|305.15|303.65|704
1620157800000|2021-05-04 19:50:00|305.51|304.01|305.59|304.09|306.56|305.06|305.51|304.01|678
1620158100000|2021-05-04 19:55:00|305.6|304.1|308.07|306.57|308.13|306.63|305.58|304.08|544
1620158400000|2021-05-04 20:00:00|308.1|306.6|310.93|309.43|310.94|309.44|308.05|306.55|501
1620158700000|2021-05-04 20:05:00|310.95|309.45|310.48|308.98|311.28|309.78|308.88|307.38|686
1620159000000|2021-05-04 20:10:00|310.46|308.96|311.67|310.17|312.47|310.97|310.43|308.93|580
1620159300000|2021-05-04 20:15:00|311.65|310.15|311.01|309.51|312.19|310.69|310.79|309.29|682
1620159600000|2021-05-04 20:20:00|310.99|309.49|307.78|306.28|311.04|309.54|307.56|306.06|761
1620159900000|2021-05-04 20:25:00|307.79|306.29|305.88|304.38|308.84|307.34|305.46|303.96|732
1620160200000|2021-05-04 20:30:00|305.89|304.39|305.3|303.8|307.35|305.85|304.81|303.31|649
1620160500000|2021-05-04 20:35:00|305.22|303.72|306.76|305.26|307|305.5|304.86|303.36|825
1620160800000|2021-05-04 20:40:00|306.74|305.24|307.68|306.18|307.87|306.37|306.55|305.05|700
1620161100000|2021-05-04 20:45:00|307.66|306.16|311.44|309.94|311.7|310.2|307.65|306.15|619
1620161400000|2021-05-04 20:50:00|311.43|309.93|315.21|313.71|315.37|313.87|311.35|309.85|778
1620161700000|2021-05-04 20:55:00|315.12|313.62|316.29|314.79|317.37|315.87|314.54|313.04|658
1620162000000|2021-05-04 21:00:00|316.3|314.8|314.53|313.03|317.2|315.7|314.08|312.58|741
1620162300000|2021-05-04 21:05:00|314.65|313.15|316.08|314.58|316.33|314.83|313.9|312.4|767
1620162600000|2021-05-04 21:10:00|316.09|314.59|318.31|316.81|318.89|317.39|316.07|314.57|737
1620162900000|2021-05-04 21:15:00|318.34|316.84|317.2|315.7|318.99|317.49|316.75|315.25|679
1620163200000|2021-05-04 21:20:00|317.18|315.68|315.57|314.07|317.25|315.75|315.2|313.7|704
1620163500000|2021-05-04 21:25:00|315.58|314.08|315.49|313.99|316.06|314.56|314.26|312.76|615
1620163800000|2021-05-04 21:30:00|315.47|313.97|313.39|311.89|315.5|314|313.34|311.84|435
1620164100000|2021-05-04 21:35:00|313.34|311.84|312.95|311.45|314.14|312.64|311.98|310.48|671
1620164400000|2021-05-04 21:40:00|312.93|311.43|312.38|310.88|313.24|311.74|311.84|310.34|640
1620164700000|2021-05-04 21:45:00|312.37|310.87|312.96|311.46|314.08|312.58|311.8|310.3|656
1620165000000|2021-05-04 21:50:00|312.98|311.48|310.67|309.17|313.09|311.59|310.12|308.62|656
1620165300000|2021-05-04 21:55:00|310.68|309.18|310.36|308.86|311.66|310.16|309.72|308.22|474
1620165600000|2021-05-04 22:00:00|310.38|308.88|309.7|308.2|311.86|310.36|309.39|307.89|732
1620165900000|2021-05-04 22:05:00|309.67|308.17|309.74|308.24|311.52|310.02|309.66|308.16|737
1620166200000|2021-05-04 22:10:00|309.73|308.23|308.63|307.13|309.97|308.47|307.37|305.87|849
1620166500000|2021-05-04 22:15:00|308.65|307.15|307.69|306.19|309.81|308.31|307.53|306.03|744
1620166800000|2021-05-04 22:20:00|307.71|306.21|309.07|307.57|309.38|307.88|307.69|306.19|647
1620167100000|2021-05-04 22:25:00|309.04|307.54|308.2|306.7|309.76|308.26|308.04|306.54|646
1620167400000|2021-05-04 22:30:00|308.21|306.71|306.45|304.95|308.21|306.71|306.05|304.55|745
1620167700000|2021-05-04 22:35:00|306.47|304.97|306.28|304.78|307.33|305.83|305.27|303.77|736
1620168000000|2021-05-04 22:40:00|306.23|304.73|304.28|302.78|306.63|305.13|303.75|302.25|829
1620168300000|2021-05-04 22:45:00|304.31|302.81|307.27|305.77|307.3|305.8|304.25|302.75|797
1620168600000|2021-05-04 22:50:00|307.26|305.76|309.07|307.57|309.12|307.62|306.52|305.02|690
1620168900000|2021-05-04 22:55:00|309.04|307.54|311.93|310.43|312.22|310.72|308.86|307.36|888
1620169200000|2021-05-04 23:00:00|311.94|310.44|309.39|307.89|312.31|310.81|309.08|307.58|860
1620169500000|2021-05-04 23:05:00|309.41|307.91|313.6|312.1|313.81|312.31|308.83|307.33|866
1620169800000|2021-05-04 23:10:00|313.58|312.08|316.4|314.9|317.37|315.87|312.49|310.99|836
1620170100000|2021-05-04 23:15:00|316.41|314.91|313.84|312.34|316.41|314.91|312.91|311.41|775
1620170400000|2021-05-04 23:20:00|313.88|312.38|311.42|309.92|314.55|313.05|311.37|309.87|771
1620170700000|2021-05-04 23:25:00|311.4|309.9|313.3|311.8|314.73|313.23|311.12|309.62|810
1620171000000|2021-05-04 23:30:00|313.29|311.79|313.47|311.97|316.12|314.62|313.25|311.75|865
1620171300000|2021-05-04 23:35:00|313.44|311.94|313.87|312.37|315.62|314.12|312.97|311.47|836
1620171600000|2021-05-04 23:40:00|313.89|312.39|311.76|310.26|314.47|312.97|311.73|310.23|806
1620171900000|2021-05-04 23:45:00|311.77|310.27|307.61|306.11|311.86|310.36|307.57|306.07|886
1620172200000|2021-05-04 23:50:00|307.6|306.1|305.86|304.36|308.26|306.76|305.85|304.35|973
1620172500000|2021-05-04 23:55:00|305.85|304.35|306.07|304.57|307.65|306.15|304.7|303.2|993
1620172800000|2021-05-05 00:00:00|306.05|304.55|307.56|306.06|307.56|306.06|302.21|300.71|861
1620173100000|2021-05-05 00:05:00|307.57|306.07|313.95|312.45|313.95|312.45|307.56|306.06|744
1620173400000|2021-05-05 00:10:00|313.92|312.42|315.31|313.81|315.33|313.83|312.07|310.57|779
1620173700000|2021-05-05 00:15:00|315.44|313.94|318.34|316.84|318.37|316.87|315.28|313.78|732
1620174000000|2021-05-05 00:20:00|318.36|316.86|318.71|317.21|318.98|317.48|316.78|315.28|738
1620174300000|2021-05-05 00:25:00|318.72|317.22|323.1|321.6|323.37|321.87|317.98|316.48|682
1620174600000|2021-05-05 00:30:00|323.14|321.64|325.26|323.76|325.46|323.96|321.94|320.44|890
1620174900000|2021-05-05 00:35:00|325.25|323.75|323.88|322.38|325.33|323.83|322.22|320.72|914
1620175200000|2021-05-05 00:40:00|323.84|322.34|324.9|323.4|325.78|324.28|323.13|321.63|877
1620175500000|2021-05-05 00:45:00|324.98|323.48|325.17|323.67|325.71|324.21|324.34|322.84|899
1620175800000|2021-05-05 00:50:00|325.18|323.68|327.98|326.48|328.22|326.72|324.09|322.59|901
1620176100000|2021-05-05 00:55:00|327.95|326.45|325.88|324.38|328.16|326.66|325.42|323.92|783
1620176400000|2021-05-05 01:00:00|325.93|324.43|333.03|331.53|333.88|332.38|325.93|324.43|871
1620176700000|2021-05-05 01:05:00|333.04|331.54|337.4|335.9|337.85|336.35|332.15|330.65|959
1620177000000|2021-05-05 01:10:00|337.29|335.79|338.52|337.02|342.19|340.69|336.35|334.85|978
1620177300000|2021-05-05 01:15:00|338.58|337.08|337.62|336.12|340.93|339.43|335.04|333.54|987
1620177600000|2021-05-05 01:20:00|337.59|336.09|333.91|332.41|337.93|336.43|333.51|332.01|939
1620177900000|2021-05-05 01:25:00|333.93|332.43|335.64|334.14|336.36|334.86|333.4|331.9|939
1620178200000|2021-05-05 01:30:00|335.65|334.15|333.77|332.27|335.8|334.3|331.5|330|956
1620178500000|2021-05-05 01:35:00|333.76|332.26|334.38|332.88|337|335.5|333.65|332.15|932
1620178800000|2021-05-05 01:40:00|334.37|332.87|335.47|333.97|336.75|335.25|334.37|332.87|913
1620179100000|2021-05-05 01:45:00|335.46|333.96|339.31|337.81|340.52|339.02|334.46|332.96|972
1620179400000|2021-05-05 01:50:00|339.25|337.75|336.22|334.72|340.02|338.52|336.22|334.72|917
1620179700000|2021-05-05 01:55:00|336.29|334.79|334.58|333.08|336.86|335.36|334.58|333.08|772
1620180000000|2021-05-05 02:00:00|334.6|333.1|332.16|330.66|335.14|333.64|332.07|330.57|864
1620180300000|2021-05-05 02:05:00|332.15|330.65|332.19|330.69|333.52|332.02|331.21|329.71|847
1620180600000|2021-05-05 02:10:00|332.18|330.68|334.51|333.01|334.72|333.22|332.04|330.54|911
1620180900000|2021-05-05 02:15:00|334.53|333.03|333.87|332.37|336.25|334.75|333.71|332.21|886
1620181200000|2021-05-05 02:20:00|333.88|332.38|332.39|330.89|335.37|333.87|332.31|330.81|787
1620181500000|2021-05-05 02:25:00|332.38|330.88|333.07|331.57|333.28|331.78|331.46|329.96|797
1620181800000|2021-05-05 02:30:00|333.08|331.58|334.45|332.95|335.46|333.96|332.37|330.87|821
1620182100000|2021-05-05 02:35:00|334.42|332.92|332.38|330.88|335.43|333.93|332.22|330.72|822
1620182400000|2021-05-05 02:40:00|332.17|330.67|330.2|328.7|332.91|331.41|329.54|328.04|794
1620182700000|2021-05-05 02:45:00|330.1|328.6|332.04|330.54|334.3|332.8|330.1|328.6|861
1620183000000|2021-05-05 02:50:00|332.06|330.56|330.23|328.73|332.58|331.08|329.38|327.88|817
1620183300000|2021-05-05 02:55:00|330.22|328.72|330.74|329.24|331.1|329.6|328.99|327.49|589
1620183600000|2021-05-05 03:00:00|330.72|329.22|329.21|327.71|331.83|330.33|328.96|327.46|860
1620183900000|2021-05-05 03:05:00|329.2|327.7|327.31|325.81|330.66|329.16|327.17|325.67|915
1620184200000|2021-05-05 03:10:00|327.32|325.82|326.78|325.28|328.39|326.89|325.63|324.13|718
1620184500000|2021-05-05 03:15:00|326.77|325.27|326.46|324.96|329.38|327.88|326.11|324.61|778
1620184800000|2021-05-05 03:20:00|326.47|324.97|328.75|327.25|329.28|327.78|326.34|324.84|836
1620185100000|2021-05-05 03:25:00|328.74|327.24|328.82|327.32|330.34|328.84|328.39|326.89|755
1620185400000|2021-05-05 03:30:00|328.81|327.31|331.95|330.45|332.83|331.33|328.71|327.21|817
1620185700000|2021-05-05 03:35:00|331.97|330.47|331.34|329.84|332.02|330.52|329.78|328.28|697
1620186000000|2021-05-05 03:40:00|331.35|329.85|328.49|326.99|331.36|329.86|327.93|326.43|814
1620186300000|2021-05-05 03:45:00|328.48|326.98|334|332.5|334.29|332.79|327.97|326.47|844
1620186600000|2021-05-05 03:50:00|334.07|332.57|333.95|332.45|336.12|334.62|332.29|330.79|964
1620186900000|2021-05-05 03:55:00|333.97|332.47|333.03|331.53|335.8|334.3|332.53|331.03|839
1620187200000|2021-05-05 04:00:00|333.06|331.56|330.75|329.25|335.44|333.94|329.55|328.05|857
1620187500000|2021-05-05 04:05:00|330.76|329.26|332.17|330.67|333.74|332.24|330.27|328.77|921
1620187800000|2021-05-05 04:10:00|332.16|330.66|332.92|331.42|334.22|332.72|332.07|330.57|841
1620188100000|2021-05-05 04:15:00|333|331.5|330.76|329.26|333|331.5|330.76|329.26|759
1620188400000|2021-05-05 04:20:00|330.75|329.25|329.46|327.96|331.39|329.89|329.33|327.83|754
1620188700000|2021-05-05 04:25:00|329.44|327.94|329.14|327.64|330.84|329.34|328.67|327.17|777
1620189000000|2021-05-05 04:30:00|329.15|327.65|334.03|332.53|334.03|332.53|328.69|327.19|826
1620189300000|2021-05-05 04:35:00|334.04|332.54|330.89|329.39|334.04|332.54|329.92|328.42|816
1620189600000|2021-05-05 04:40:00|330.88|329.38|328.72|327.22|330.91|329.41|328.33|326.83|833
1620189900000|2021-05-05 04:45:00|328.76|327.26|329.33|327.83|330.66|329.16|327.87|326.37|851
1620190200000|2021-05-05 04:50:00|329.34|327.84|328.01|326.51|329.37|327.87|326.5|325|788
1620190500000|2021-05-05 04:55:00|328|326.5|327.32|325.82|328.19|326.69|326.09|324.59|764
1620190800000|2021-05-05 05:00:00|327.33|325.83|325.55|324.05|327.99|326.49|324.52|323.02|915
1620191100000|2021-05-05 05:05:00|325.52|324.02|328.01|326.51|328.03|326.53|325.4|323.9|832
1620191400000|2021-05-05 05:10:00|327.99|326.49|330.01|328.51|330.48|328.98|327.28|325.78|760
1620191700000|2021-05-05 05:15:00|330|328.5|331.24|329.74|331.76|330.26|328.92|327.42|753
1620192000000|2021-05-05 05:20:00|331.23|329.73|334.75|333.25|334.92|333.42|331.13|329.63|861
1620192300000|2021-05-05 05:25:00|334.77|333.27|333.15|331.65|334.79|333.29|333.07|331.57|769
1620192600000|2021-05-05 05:30:00|333.14|331.64|334.79|333.29|336.38|334.88|332.45|330.95|865
1620192900000|2021-05-05 05:35:00|334.89|333.39|333.97|332.47|336.65|335.15|333.29|331.79|880
1620193200000|2021-05-05 05:40:00|333.96|332.46|334.96|333.46|335.86|334.36|333.67|332.17|782
1620193500000|2021-05-05 05:45:00|334.97|333.47|332.77|331.27|334.97|333.47|332.41|330.91|769
1620193800000|2021-05-05 05:50:00|332.76|331.26|332.73|331.23|333.21|331.71|330.82|329.32|836
1620194100000|2021-05-05 05:55:00|332.72|331.22|334.43|332.93|334.63|333.13|331.38|329.88|841
1620194400000|2021-05-05 06:00:00|334.48|332.98|332.61|331.11|334.61|333.11|331.68|330.18|857
1620194700000|2021-05-05 06:05:00|332.6|331.1|335.36|333.86|335.36|333.86|332.39|330.89|742
1620195000000|2021-05-05 06:10:00|335.31|333.81|333.22|331.72|335.52|334.02|333.04|331.54|814
1620195300000|2021-05-05 06:15:00|333.21|331.71|329.03|327.53|333.4|331.9|329.03|327.53|887
1620195600000|2021-05-05 06:20:00|329|327.5|328.17|326.67|329|327.5|327.3|325.8|880
1620195900000|2021-05-05 06:25:00|328.18|326.68|329.55|328.05|330.78|329.28|328.17|326.67|812
1620196200000|2021-05-05 06:30:00|329.54|328.04|325.68|324.18|329.55|328.05|325.58|324.08|858
1620196500000|2021-05-05 06:35:00|325.7|324.2|327.16|325.66|327.16|325.66|323.16|321.66|890
1620196800000|2021-05-05 06:40:00|327.15|325.65|324.61|323.11|327.28|325.78|323.92|322.42|840
1620197100000|2021-05-05 06:45:00|324.6|323.1|326.71|325.21|327.82|326.32|324.6|323.1|810
1620197400000|2021-05-05 06:50:00|326.66|325.16|328.67|327.17|328.73|327.23|325.82|324.32|748
1620197700000|2021-05-05 06:55:00|328.66|327.16|329.42|327.92|329.42|327.92|327.93|326.43|739
1620198000000|2021-05-05 07:00:00|329.43|327.93|326.52|325.02|330.01|328.51|326.11|324.61|832
1620198300000|2021-05-05 07:05:00|326.51|325.01|329.2|327.7|329.61|328.11|326.51|325.01|823
1620198600000|2021-05-05 07:10:00|329.16|327.66|330.14|328.64|330.14|328.64|328.71|327.21|742
1620198900000|2021-05-05 07:15:00|330.12|328.62|331.5|330|332.44|330.94|329.95|328.45|780
1620199200000|2021-05-05 07:20:00|331.52|330.02|332.14|330.64|333.01|331.51|330.33|328.83|773
1620199500000|2021-05-05 07:25:00|332.15|330.65|331.92|330.42|332.59|331.09|331.79|330.29|699
1620199800000|2021-05-05 07:30:00|331.94|330.44|331.04|329.54|331.95|330.45|330.55|329.05|561
1620200100000|2021-05-05 07:35:00|331.05|329.55|330.95|329.45|331.53|330.03|330.65|329.15|579
1620200400000|2021-05-05 07:40:00|330.94|329.44|330.25|328.75|331.05|329.55|330.1|328.6|612
1620200700000|2021-05-05 07:45:00|330.26|328.76|331.43|329.93|331.63|330.13|329|327.5|734
1620201000000|2021-05-05 07:50:00|331.42|329.92|331.83|330.33|333.22|331.72|331.05|329.55|816
1620201300000|2021-05-05 07:55:00|331.84|330.34|331.83|330.33|331.99|330.49|330.73|329.23|659
1620201600000|2021-05-05 08:00:00|331.81|330.31|331.72|330.22|332.14|330.64|330.06|328.56|800
1620201900000|2021-05-05 08:05:00|331.7|330.2|331.57|330.07|332.86|331.36|331.31|329.81|735
1620202200000|2021-05-05 08:10:00|331.54|330.04|327.28|325.78|331.56|330.06|327.05|325.55|750
1620202500000|2021-05-05 08:15:00|327.24|325.74|330.17|328.67|330.25|328.75|327.24|325.74|692
1620202800000|2021-05-05 08:20:00|330.19|328.69|330.51|329.01|331.17|329.67|329.67|328.17|606
1620203100000|2021-05-05 08:25:00|330.5|329|328.43|326.93|330.5|329|327.5|326|705
1620203400000|2021-05-05 08:30:00|328.41|326.91|326.79|325.29|328.68|327.18|326.55|325.05|779
1620203700000|2021-05-05 08:35:00|326.8|325.3|327.13|325.63|328.41|326.91|326.8|325.3|675
1620204000000|2021-05-05 08:40:00|327.16|325.66|327.67|326.17|328.67|327.17|326.9|325.4|686
1620204300000|2021-05-05 08:45:00|327.66|326.16|327.56|326.06|329.17|327.67|327.53|326.03|827
1620204600000|2021-05-05 08:50:00|327.55|326.05|326.59|325.09|327.6|326.1|325.94|324.44|680
1620204900000|2021-05-05 08:55:00|326.51|325.01|328.67|327.17|328.67|327.17|326.51|325.01|575
1620205200000|2021-05-05 09:00:00|328.66|327.16|326.83|325.33|329.24|327.74|326.83|325.33|640
1620205500000|2021-05-05 09:05:00|326.84|325.34|327.62|326.12|327.62|326.12|326.01|324.51|591
1620205800000|2021-05-05 09:10:00|327.64|326.14|326.39|324.89|327.8|326.3|326.31|324.81|605
1620206100000|2021-05-05 09:15:00|326.32|324.82|325.95|324.45|326.77|325.27|325.35|323.85|517
1620206400000|2021-05-05 09:20:00|325.85|324.35|328.42|326.92|328.46|326.96|325.85|324.35|396
1620206700000|2021-05-05 09:25:00|328.41|326.91|328.84|327.34|330|328.5|328.07|326.57|567
1620207000000|2021-05-05 09:30:00|328.83|327.33|331.38|329.88|331.42|329.92|328.83|327.33|763
1620207300000|2021-05-05 09:35:00|331.43|329.93|333.93|332.43|335.59|334.09|331.34|329.84|875
1620207600000|2021-05-05 09:40:00|333.95|332.45|333.95|332.45|335.19|333.69|333.04|331.54|770
1620207900000|2021-05-05 09:45:00|333.93|332.43|334.51|333.01|336.4|334.9|333.93|332.43|803
1620208200000|2021-05-05 09:50:00|334.49|332.99|334.11|332.61|335.31|333.81|333.49|331.99|747
1620208500000|2021-05-05 09:55:00|334.1|332.6|333.44|331.94|334.24|332.74|333.15|331.65|630
1620208800000|2021-05-05 10:00:00|333.45|331.95|332.46|330.96|334.86|333.36|331.88|330.38|823
1620209100000|2021-05-05 10:05:00|332.45|330.95|332.8|331.3|333.32|331.82|331.07|329.57|790
1620209400000|2021-05-05 10:10:00|332.79|331.29|332.14|330.64|332.8|331.3|331.51|330.01|707
1620209700000|2021-05-05 10:15:00|332.16|330.66|330.71|329.21|332.79|331.29|329.74|328.24|711
1620210000000|2021-05-05 10:20:00|330.72|329.22|331.18|329.68|331.29|329.79|330.42|328.92|674
1620210300000|2021-05-05 10:25:00|331.17|329.67|339.37|337.87|341.3|339.8|331.04|329.54|814
1620210600000|2021-05-05 10:30:00|339.39|337.89|340.91|339.41|343.29|341.79|339.38|337.88|975
1620210900000|2021-05-05 10:35:00|340.94|339.44|344.75|343.25|345.25|343.75|340.94|339.44|928
1620211200000|2021-05-05 10:40:00|344.76|343.26|345.34|343.84|345.35|343.85|341.89|340.39|971
1620211500000|2021-05-05 10:45:00|345.35|343.85|343.45|341.95|345.46|343.96|341.91|340.41|902
1620211800000|2021-05-05 10:50:00|343.43|341.93|342.79|341.29|343.65|342.15|341.8|340.3|917
1620212100000|2021-05-05 10:55:00|342.75|341.25|342.06|340.56|343.17|341.67|341.84|340.34|751
1620212400000|2021-05-05 11:00:00|342.07|340.57|340.95|339.45|342.77|341.27|340.64|339.14|812
1620212700000|2021-05-05 11:05:00|340.94|339.44|343.12|341.62|343.2|341.7|339.66|338.16|878
1620213000000|2021-05-05 11:10:00|343.13|341.63|344.2|342.7|345.22|343.72|342.38|340.88|875
1620213300000|2021-05-05 11:15:00|344.25|342.75|348.01|346.51|348.06|346.56|342.91|341.41|830
1620213600000|2021-05-05 11:20:00|347.99|346.49|346.26|344.76|348.67|347.17|345.36|343.86|945
1620213900000|2021-05-05 11:25:00|346.25|344.75|345.64|344.14|347.37|345.87|345.58|344.08|959
1620214200000|2021-05-05 11:30:00|345.63|344.13|347.17|345.67|349.2|347.7|345.54|344.04|934
1620214500000|2021-05-05 11:35:00|347.16|345.66|343.67|342.17|347.17|345.67|343.34|341.84|872
1620214800000|2021-05-05 11:40:00|343.6|342.1|342.79|341.29|343.87|342.37|341.7|340.2|795
1620215100000|2021-05-05 11:45:00|342.76|341.26|340.23|338.73|342.88|341.38|339.65|338.15|834
1620215400000|2021-05-05 11:50:00|340.24|338.74|339.52|338.02|341.86|340.36|338.08|336.58|859
1620215700000|2021-05-05 11:55:00|339.57|338.07|338.24|336.74|339.61|338.11|338.11|336.61|744
1620216000000|2021-05-05 12:00:00|338.2|336.7|338.83|337.33|341.22|339.72|336.72|335.22|833
1620216300000|2021-05-05 12:05:00|338.85|337.35|339.65|338.15|340.17|338.67|338.24|336.74|725
1620216600000|2021-05-05 12:10:00|339.72|338.22|342.35|340.85|343.72|342.22|339.72|338.22|744
1620216900000|2021-05-05 12:15:00|342.37|340.87|345.27|343.77|345.38|343.88|342.37|340.87|832
1620217200000|2021-05-05 12:20:00|345.25|343.75|345.12|343.62|346.13|344.63|343.95|342.45|884
1620217500000|2021-05-05 12:25:00|345.16|343.66|341.14|339.64|345.48|343.98|340.89|339.39|866
1620217800000|2021-05-05 12:30:00|341.13|339.63|340.61|339.11|342.4|340.9|339.15|337.65|877
1620218100000|2021-05-05 12:35:00|340.63|339.13|341.31|339.81|341.32|339.82|338.63|337.13|683
1620218400000|2021-05-05 12:40:00|341.32|339.82|341.04|339.54|342.62|341.12|340.09|338.59|673
1620218700000|2021-05-05 12:45:00|341|339.5|342.95|341.45|343.03|341.53|340.36|338.86|709
1620219000000|2021-05-05 12:50:00|342.9|341.4|344.85|343.35|345.42|343.92|342.36|340.86|875
1620219300000|2021-05-05 12:55:00|344.86|343.36|344.46|342.96|345.63|344.13|344.32|342.82|788
1620219600000|2021-05-05 13:00:00|344.53|343.03|348.08|346.58|348.16|346.66|343.53|342.03|845
1620219900000|2021-05-05 13:05:00|348.1|346.6|346.49|344.99|348.49|346.99|346.22|344.72|813
1620220200000|2021-05-05 13:10:00|346.51|345.01|345.26|343.76|346.87|345.37|344.45|342.95|777
1620220500000|2021-05-05 13:15:00|345.25|343.75|349.88|348.38|350.3|348.8|344.82|343.32|832
1620220800000|2021-05-05 13:20:00|349.93|348.43|350.67|349.17|350.86|349.36|349.22|347.72|939
1620221100000|2021-05-05 13:25:00|350.69|349.19|350.83|349.33|351.09|349.59|348.36|346.86|792
1620221400000|2021-05-05 13:30:00|350.84|349.34|348.5|347|351.14|349.64|347.57|346.07|697
1620221700000|2021-05-05 13:35:00|348.49|346.99|351.04|349.54|351.4|349.9|347.93|346.43|676
1620222000000|2021-05-05 13:40:00|351|349.5|352.12|350.62|353.83|352.33|350.92|349.42|664
1620222300000|2021-05-05 13:45:00|352.08|350.58|351.43|349.93|352.82|351.32|350.73|349.23|639
1620222600000|2021-05-05 13:50:00|351.45|349.95|349.87|348.37|351.94|350.44|349.45|347.95|552
1620222900000|2021-05-05 13:55:00|349.88|348.38|349.1|347.6|350.81|349.31|348.92|347.42|567
1620223200000|2021-05-05 14:00:00|349.11|347.61|346.78|345.28|349.91|348.41|346.6|345.1|644
1620223500000|2021-05-05 14:05:00|346.79|345.29|344.67|343.17|346.81|345.31|343.06|341.56|607
1620223800000|2021-05-05 14:10:00|344.45|342.95|346.33|344.83|346.33|344.83|344.34|342.84|511
1620224100000|2021-05-05 14:15:00|346.32|344.82|342.17|340.67|346.34|344.84|342.05|340.55|593
1620224400000|2021-05-05 14:20:00|342.13|340.63|341.43|339.93|343.17|341.67|340.79|339.29|600
1620224700000|2021-05-05 14:25:00|341.4|339.9|341.37|339.87|342.37|340.87|340.3|338.8|592
1620225000000|2021-05-05 14:30:00|341.33|339.83|343.96|342.46|344|342.5|341.22|339.72|610
1620225300000|2021-05-05 14:35:00|343.98|342.48|343.68|342.18|344.81|343.31|343.29|341.79|632
1620225600000|2021-05-05 14:40:00|343.91|342.41|345.52|344.02|346.01|344.51|343.9|342.4|625
1620225900000|2021-05-05 14:45:00|345.54|344.04|347.11|345.61|347.65|346.15|345.54|344.04|665
1620226200000|2021-05-05 14:50:00|347.12|345.62|346.59|345.09|348.18|346.68|346.35|344.85|624
1620226500000|2021-05-05 14:55:00|346.58|345.08|343.54|342.04|346.68|345.18|343.53|342.03|663
1620226800000|2021-05-05 15:00:00|343.55|342.05|344.95|343.45|345.79|344.29|342.61|341.11|684
1620227100000|2021-05-05 15:05:00|344.94|343.44|350.38|348.88|350.38|348.88|344.9|343.4|665
1620227400000|2021-05-05 15:10:00|350.39|348.89|351.19|349.69|351.28|349.78|347.19|345.69|694
1620227700000|2021-05-05 15:15:00|351.22|349.72|348.83|347.33|351.22|349.72|348.14|346.64|654
1620228000000|2021-05-05 15:20:00|348.86|347.36|349.72|348.22|351.19|349.69|348.11|346.61|612
1620228300000|2021-05-05 15:25:00|349.73|348.23|346.07|344.57|349.81|348.31|345.13|343.63|669
1620228600000|2021-05-05 15:30:00|346.06|344.56|347.32|345.82|348.32|346.82|345.57|344.07|646
1620228900000|2021-05-05 15:35:00|347.3|345.8|345.34|343.84|348.38|346.88|345.27|343.77|658
1620229200000|2021-05-05 15:40:00|345.35|343.85|348.2|346.7|349.91|348.41|344.82|343.32|679
1620229500000|2021-05-05 15:45:00|348.18|346.68|353.15|351.65|353.16|351.66|348.15|346.65|701
1620229800000|2021-05-05 15:50:00|353.14|351.64|353.14|351.64|355.14|353.64|352.25|350.75|710
1620230100000|2021-05-05 15:55:00|353.12|351.62|353.01|351.51|354.28|352.78|352.35|350.85|692
1620230400000|2021-05-05 16:00:00|353.05|351.55|352.76|351.26|355.04|353.54|351.94|350.44|710
1620230700000|2021-05-05 16:05:00|352.67|351.17|351.57|350.07|352.67|351.17|348.71|347.21|702
1620231000000|2021-05-05 16:10:00|351.54|350.04|351.49|349.99|354.52|353.02|350.28|348.78|731
1620231300000|2021-05-05 16:15:00|351.5|350|350.03|348.53|351.51|350.01|349.61|348.11|684
1620231600000|2021-05-05 16:20:00|350.07|348.57|350.32|348.82|352.74|351.24|349.81|348.31|689
1620231900000|2021-05-05 16:25:00|350.33|348.83|354.65|353.15|354.7|353.2|349.57|348.07|646
1620232200000|2021-05-05 16:30:00|354.56|353.06|352.14|350.64|356.4|354.9|351.46|349.96|715
1620232500000|2021-05-05 16:35:00|352.15|350.65|353.16|351.66|353.98|352.48|352.15|350.65|673
1620232800000|2021-05-05 16:40:00|353.17|351.67|358.36|356.86|358.62|357.12|353.08|351.58|672
1620233100000|2021-05-05 16:45:00|358.4|356.9|358.93|357.43|359.06|357.56|355.97|354.47|685
1620233400000|2021-05-05 16:50:00|358.92|357.42|356.98|355.48|359.2|357.7|356.61|355.11|658
1620233700000|2021-05-05 16:55:00|357|355.5|356.04|354.54|357.32|355.82|354.78|353.28|690
1620234000000|2021-05-05 17:00:00|356.02|354.52|354.24|352.74|356.09|354.59|353.18|351.68|667
1620234300000|2021-05-05 17:05:00|354.21|352.71|354|352.5|354.74|353.24|353.23|351.73|586
1620234600000|2021-05-05 17:10:00|353.96|352.46|357.11|355.61|357.83|356.33|353.79|352.29|619
1620234900000|2021-05-05 17:15:00|357.12|355.62|355.69|354.19|358.49|356.99|355.51|354.01|610
1620235200000|2021-05-05 17:20:00|355.68|354.18|355.76|354.26|357.29|355.79|355.45|353.95|648
1620235500000|2021-05-05 17:25:00|355.73|354.23|355.62|354.12|357.49|355.99|355.33|353.83|446
1620235800000|2021-05-05 17:30:00|355.6|354.1|353.38|351.88|356.35|354.85|353.29|351.79|476
1620236100000|2021-05-05 17:35:00|353.37|351.87|352.31|350.81|353.37|351.87|351.82|350.32|488
1620236400000|2021-05-05 17:40:00|352.38|350.88|352.1|350.6|352.7|351.2|351.38|349.88|471
1620236700000|2021-05-05 17:45:00|352.09|350.59|352.27|350.77|353.56|352.06|351.91|350.41|530
1620237000000|2021-05-05 17:50:00|352.26|350.76|350.91|349.41|352.45|350.95|350.8|349.3|318
1620237300000|2021-05-05 17:55:00|350.9|349.4|349.71|348.21|351.34|349.84|349.59|348.09|429
1620237600000|2021-05-05 18:00:00|349.81|348.31|351.8|350.3|352.26|350.76|349.74|348.24|629
1620237900000|2021-05-05 18:05:00|351.78|350.28|351.93|350.43|352.44|350.94|351.54|350.04|412
1620238200000|2021-05-05 18:10:00|351.94|350.44|351.59|350.09|351.94|350.44|350.66|349.16|524
1620238500000|2021-05-05 18:15:00|351.6|350.1|351.04|349.54|352|350.5|350.47|348.97|324
1620238800000|2021-05-05 18:20:00|351.03|349.53|350.21|348.71|351.3|349.8|350.21|348.71|355
1620239100000|2021-05-05 18:25:00|350.2|348.7|351.34|349.84|351.96|350.46|350.17|348.67|579
1620239400000|2021-05-05 18:30:00|351.28|349.78|351.68|350.18|352.67|351.17|351.09|349.59|563
1620239700000|2021-05-05 18:35:00|351.66|350.16|354.61|353.11|355.27|353.77|351.56|350.06|614
1620240000000|2021-05-05 18:40:00|354.6|353.1|350.58|349.08|354.6|353.1|350.47|348.97|622
1620240300000|2021-05-05 18:45:00|350.59|349.09|353.12|351.62|353.36|351.86|350.58|349.08|595
1620240600000|2021-05-05 18:50:00|353.13|351.63|353.88|352.38|353.9|352.4|350.79|349.29|446
1620240900000|2021-05-05 18:55:00|353.86|352.36|356.54|355.04|356.96|355.46|352.88|351.38|628
1620241200000|2021-05-05 19:00:00|356.51|355.01|354.15|352.65|357.53|356.03|354.06|352.56|644
1620241500000|2021-05-05 19:05:00|354.25|352.75|355.34|353.84|355.77|354.27|354.19|352.69|647
1620241800000|2021-05-05 19:10:00|355.35|353.85|357.42|355.92|357.73|356.23|355.31|353.81|602
1620242100000|2021-05-05 19:15:00|357.44|355.94|356.48|354.98|357.57|356.07|356.06|354.56|351
1620242400000|2021-05-05 19:20:00|356.47|354.97|357.83|356.33|358.34|356.84|356.46|354.96|447
1620242700000|2021-05-05 19:25:00|357.84|356.34|355.85|354.35|357.86|356.36|355.07|353.57|515
1620243000000|2021-05-05 19:30:00|355.78|354.28|354.29|352.79|357.08|355.58|354.06|352.56|631
1620243300000|2021-05-05 19:35:00|354.25|352.75|354.36|352.86|355.24|353.74|353.78|352.28|543
1620243600000|2021-05-05 19:40:00|354.34|352.84|355.09|353.59|356.53|355.03|353.58|352.08|594
1620243900000|2021-05-05 19:45:00|355.1|353.6|358.09|356.59|358.62|357.12|354.37|352.87|656
1620244200000|2021-05-05 19:50:00|358.07|356.57|359.01|357.51|359.61|358.11|357.72|356.22|679
1620244500000|2021-05-05 19:55:00|359.02|357.52|360|358.5|360.07|358.57|357.87|356.37|610
1620244800000|2021-05-05 20:00:00|359.96|358.46|356.45|354.95|360.22|358.72|356.11|354.61|689
1620245100000|2021-05-05 20:05:00|356.42|354.92|359.76|358.26|359.95|358.45|356.36|354.86|672
1620245400000|2021-05-05 20:10:00|359.78|358.28|360.53|359.03|360.6|359.1|359.72|358.22|603
1620245700000|2021-05-05 20:15:00|360.51|359.01|353.89|352.39|360.52|359.02|353.88|352.38|666
1620246000000|2021-05-05 20:20:00|353.94|352.44|353.18|351.68|355.84|354.34|353.15|351.65|667
1620246300000|2021-05-05 20:25:00|353.13|351.63|352.26|350.76|354.2|352.7|351.1|349.6|483
1620246600000|2021-05-05 20:30:00|352.19|350.69|352.93|351.43|353.77|352.27|351.75|350.25|544
1620246900000|2021-05-05 20:35:00|352.85|351.35|348.87|347.37|352.85|351.35|348.83|347.33|680
1620247200000|2021-05-05 20:40:00|348.85|347.35|347.84|346.34|349.12|347.62|346.77|345.27|703
1620247500000|2021-05-05 20:45:00|347.85|346.35|349.75|348.25|350.91|349.41|347.85|346.35|660
1620247800000|2021-05-05 20:50:00|349.77|348.27|348.53|347.03|349.97|348.47|348.11|346.61|558
1620248100000|2021-05-05 20:55:00|348.54|347.04|348.28|346.78|349.85|348.35|348.28|346.78|538
1620248400000|2021-05-05 21:00:00|348.25|346.75|347.13|345.63|348.58|347.08|345.88|344.38|557
1620248700000|2021-05-05 21:05:00|347.15|345.65|347.49|345.99|348.25|346.75|346.93|345.43|508
1620249000000|2021-05-05 21:10:00|347.46|345.96|346.41|344.91|347.69|346.19|345.89|344.39|575
1620249300000|2021-05-05 21:15:00|346.43|344.93|344.94|343.44|347.19|345.69|344.64|343.14|457
1620249600000|2021-05-05 21:20:00|344.91|343.41|347.41|345.91|347.58|346.08|344.86|343.36|516
1620249900000|2021-05-05 21:25:00|347.5|346|349.46|347.96|350.07|348.57|347.26|345.76|466
1620250200000|2021-05-05 21:30:00|349.47|347.97|347.64|346.14|349.47|347.97|347.62|346.12|365
1620250500000|2021-05-05 21:35:00|347.65|346.15|347.06|345.56|348.86|347.36|347.04|345.54|446
1620250800000|2021-05-05 21:40:00|347.08|345.58|347.92|346.42|347.93|346.43|346.46|344.96|454
1620251100000|2021-05-05 21:45:00|347.96|346.46|350.85|349.35|351.22|349.72|347.94|346.44|558
1620251400000|2021-05-05 21:50:00|350.86|349.36|352.67|351.17|352.71|351.21|350.5|349|515
1620251700000|2021-05-05 21:55:00|352.66|351.16|353.28|351.78|354.98|353.48|352.66|351.16|550
1620252000000|2021-05-05 22:00:00|353.39|351.89|355.61|354.11|355.62|354.12|353.38|351.88|590
1620252300000|2021-05-05 22:05:00|355.62|354.12|354.6|353.1|357.84|356.34|354.21|352.71|631
1620252600000|2021-05-05 22:10:00|354.59|353.09|354.57|353.07|356.09|354.59|354.47|352.97|631
1620252900000|2021-05-05 22:15:00|354.61|353.11|354.92|353.42|355.37|353.87|353.45|351.95|648
1620253200000|2021-05-05 22:20:00|354.94|353.44|358.4|356.9|358.65|357.15|354.41|352.91|706
1620253500000|2021-05-05 22:25:00|358.46|356.96|359.66|358.16|360.05|358.55|358.06|356.56|709
1620253800000|2021-05-05 22:30:00|359.64|358.14|356.8|355.3|359.64|358.14|355.72|354.22|673
1620254100000|2021-05-05 22:35:00|356.83|355.33|354.5|353|356.99|355.49|354.33|352.83|614
1620254400000|2021-05-05 22:40:00|354.52|353.02|354.51|353.01|354.91|353.41|353.49|351.99|615
1620254700000|2021-05-05 22:45:00|354.52|353.02|354.85|353.35|355.26|353.76|352.61|351.11|612
1620255000000|2021-05-05 22:50:00|355.03|353.53|352.98|351.48|355.17|353.67|352.86|351.36|625
1620255300000|2021-05-05 22:55:00|352.96|351.46|351.43|349.93|353.05|351.55|351.17|349.67|654
1620255600000|2021-05-05 23:00:00|351.45|349.95|353.31|351.81|353.4|351.9|351.15|349.65|645
1620255900000|2021-05-05 23:05:00|353.29|351.79|351.76|350.26|353.98|352.48|351.7|350.2|601
1620256200000|2021-05-05 23:10:00|351.75|350.25|349.91|348.41|352.18|350.68|349.15|347.65|634
1620256500000|2021-05-05 23:15:00|349.94|348.44|351.33|349.83|352.24|350.74|349.82|348.32|619
1620256800000|2021-05-05 23:20:00|351.32|349.82|353.15|351.65|353.31|351.81|351.32|349.82|533
1620257100000|2021-05-05 23:25:00|353.1|351.6|352.22|350.72|353.12|351.62|351.16|349.66|544
1620257400000|2021-05-05 23:30:00|352.19|350.69|353.9|352.4|353.91|352.41|351.54|350.04|553
1620257700000|2021-05-05 23:35:00|353.89|352.39|354.39|352.89|355.73|354.23|353.18|351.68|595
1620258000000|2021-05-05 23:40:00|354.38|352.88|358.26|356.76|358.64|357.14|354.25|352.75|635
1620258300000|2021-05-05 23:45:00|358.27|356.77|355.96|354.46|359.61|358.11|355.89|354.39|652
1620258600000|2021-05-05 23:50:00|356.04|354.54|357.24|355.74|357.64|356.14|355.61|354.11|596
1620258900000|2021-05-05 23:55:00|357.22|355.72|357.11|355.61|357.67|356.17|356.65|355.15|582
1620259200000|2021-05-06 00:00:00|357.09|355.59|358.22|356.72|359.54|358.04|356.56|355.06|703
1620259500000|2021-05-06 00:05:00|358.24|356.74|358.36|356.86|358.36|356.86|355.03|353.53|710
1620259800000|2021-05-06 00:10:00|358.44|356.94|364.42|362.92|364.51|363.01|358.36|356.86|702
1620260100000|2021-05-06 00:15:00|364.44|362.94|358.77|357.27|365.77|364.27|356.35|354.85|751
1620260400000|2021-05-06 00:20:00|358.73|357.23|352.68|351.18|360.29|358.79|352.68|351.18|752
1620260700000|2021-05-06 00:25:00|352.61|351.11|351.21|349.71|352.78|351.28|345.82|344.32|757
1620261000000|2021-05-06 00:30:00|351.25|349.75|351.4|349.9|352.91|351.41|348.54|347.04|737
1620261300000|2021-05-06 00:35:00|351.38|349.88|351.46|349.96|353.29|351.79|351.11|349.61|708
1620261600000|2021-05-06 00:40:00|351.32|349.82|345.86|344.36|352.01|350.51|345.86|344.36|731
1620261900000|2021-05-06 00:45:00|345.85|344.35|348.29|346.79|348.77|347.27|345.85|344.35|707
1620262200000|2021-05-06 00:50:00|348.27|346.77|349.14|347.64|350.06|348.56|347.71|346.21|712
1620262500000|2021-05-06 00:55:00|349.01|347.51|348.93|347.43|349.9|348.4|347.42|345.92|686
1620262800000|2021-05-06 01:00:00|348.83|347.33|344.58|343.08|348.9|347.4|344.5|343|703
1620263100000|2021-05-06 01:05:00|344.66|343.16|343.04|341.54|346.41|344.91|341.14|339.64|735
1620263400000|2021-05-06 01:10:00|343.07|341.57|341.92|340.42|343.2|341.7|337.37|335.87|751
1620263700000|2021-05-06 01:15:00|342.48|340.98|339.63|338.13|343.7|342.2|339.47|337.97|669
1620264000000|2021-05-06 01:20:00|339.64|338.14|342.31|340.81|343.44|341.94|338.27|336.77|713
1620264300000|2021-05-06 01:25:00|342.29|340.79|344.43|342.93|344.66|343.16|341.71|340.21|677
1620264600000|2021-05-06 01:30:00|344.47|342.97|345.97|344.47|346.16|344.66|343.93|342.43|588
1620264900000|2021-05-06 01:35:00|345.92|344.42|346.2|344.7|346.72|345.22|345.38|343.88|522
1620265200000|2021-05-06 01:40:00|346.22|344.72|346.51|345.01|347.52|346.02|345.72|344.22|521
1620265500000|2021-05-06 01:45:00|346.52|345.02|343.38|341.88|347.23|345.73|343.38|341.88|508
1620265800000|2021-05-06 01:50:00|343.28|341.78|341.98|340.48|343.6|342.1|341.63|340.13|563
1620266100000|2021-05-06 01:55:00|342|340.5|342.88|341.38|343.77|342.27|341.79|340.29|478
1620266400000|2021-05-06 02:00:00|342.92|341.42|341.55|340.05|342.95|341.45|340.55|339.05|529
1620266700000|2021-05-06 02:05:00|341.56|340.06|344.45|342.95|344.55|343.05|341.55|340.05|451
1620267000000|2021-05-06 02:10:00|344.46|342.96|343.03|341.53|344.77|343.27|342.81|341.31|565
1620267300000|2021-05-06 02:15:00|343.01|341.51|345.63|344.13|345.75|344.25|342.12|340.62|664
1620267600000|2021-05-06 02:20:00|345.64|344.14|345.12|343.62|346.23|344.73|344.55|343.05|564
1620267900000|2021-05-06 02:25:00|345.1|343.6|345.66|344.16|346.2|344.7|344.46|342.96|598
1620268200000|2021-05-06 02:30:00|345.65|344.15|345.62|344.12|347.33|345.83|345.08|343.58|615
1620268500000|2021-05-06 02:35:00|345.64|344.14|347.31|345.81|347.52|346.02|345.64|344.14|613
1620268800000|2021-05-06 02:40:00|347.29|345.79|347.21|345.71|348.09|346.59|347.06|345.56|602
1620269100000|2021-05-06 02:45:00|347.18|345.68|346.52|345.02|347.39|345.89|345.51|344.01|629
1620269400000|2021-05-06 02:50:00|346.5|345|348.63|347.13|348.65|347.15|346.38|344.88|570
1620269700000|2021-05-06 02:55:00|348.65|347.15|348.32|346.82|349.25|347.75|347.78|346.28|533
1620270000000|2021-05-06 03:00:00|348.31|346.81|345.35|343.85|348.32|346.82|345.15|343.65|627
1620270300000|2021-05-06 03:05:00|345.34|343.84|345.53|344.03|345.98|344.48|345.02|343.52|570
1620270600000|2021-05-06 03:10:00|345.51|344.01|344.98|343.48|346.07|344.57|344.2|342.7|585
1620270900000|2021-05-06 03:15:00|345.01|343.51|343.45|341.95|345.02|343.52|343.14|341.64|590
1620271200000|2021-05-06 03:20:00|343.44|341.94|343.75|342.25|344.02|342.52|342.93|341.43|545
1620271500000|2021-05-06 03:25:00|343.72|342.22|343.07|341.57|344.07|342.57|342.3|340.8|568
1620271800000|2021-05-06 03:30:00|343.08|341.58|343.91|342.41|344.13|342.63|342.36|340.86|543
1620272100000|2021-05-06 03:35:00|343.89|342.39|342.63|341.13|344.04|342.54|342.14|340.64|591
1620272400000|2021-05-06 03:40:00|342.62|341.12|342.28|340.78|343.13|341.63|342.16|340.66|546
1620272700000|2021-05-06 03:45:00|342.26|340.76|345.01|343.51|345.94|344.44|341.72|340.22|582
1620273000000|2021-05-06 03:50:00|344.98|343.48|344.01|342.51|345.42|343.92|343.94|342.44|466
1620273300000|2021-05-06 03:55:00|343.98|342.48|343.37|341.87|344.43|342.93|343.34|341.84|435
1620273600000|2021-05-06 04:00:00|343.36|341.86|345.11|343.61|345.14|343.64|342.07|340.57|502
1620273900000|2021-05-06 04:05:00|345.08|343.58|344.22|342.72|346.22|344.72|344.22|342.72|572
1620274200000|2021-05-06 04:10:00|344.26|342.76|345.5|344|346.05|344.55|343.44|341.94|661
1620274500000|2021-05-06 04:15:00|345.49|343.99|345.96|344.46|346.03|344.53|344.5|343|570
1620274800000|2021-05-06 04:20:00|345.97|344.47|346.38|344.88|346.84|345.34|345.45|343.95|522
1620275100000|2021-05-06 04:25:00|346.37|344.87|345.97|344.47|347.42|345.92|345.42|343.92|522
1620275400000|2021-05-06 04:30:00|346|344.5|344.26|342.76|347.21|345.71|344.19|342.69|610
1620275700000|2021-05-06 04:35:00|344.25|342.75|343.09|341.59|344.72|343.22|342.8|341.3|574
1620276000000|2021-05-06 04:40:00|343.07|341.57|342.2|340.7|344.15|342.65|341.6|340.1|575
1620276300000|2021-05-06 04:45:00|342.18|340.68|340.48|338.98|342.18|340.68|340.29|338.79|604
1620276600000|2021-05-06 04:50:00|340.46|338.96|339.13|337.63|341.07|339.57|338.88|337.38|568
1620276900000|2021-05-06 04:55:00|339.16|337.66|339.98|338.48|340|338.5|338.23|336.73|581
1620277200000|2021-05-06 05:00:00|339.94|338.44|337.98|336.48|340.2|338.7|337.67|336.17|610
1620277500000|2021-05-06 05:05:00|337.92|336.42|337.99|336.49|338.55|337.05|337.79|336.29|508
1620277800000|2021-05-06 05:10:00|337.97|336.47|338.58|337.08|338.82|337.32|337.26|335.76|477
1620278100000|2021-05-06 05:15:00|338.57|337.07|338.43|336.93|338.98|337.48|337.85|336.35|512
1620278400000|2021-05-06 05:20:00|338.38|336.88|340.36|338.86|340.48|338.98|338.07|336.57|494
1620278700000|2021-05-06 05:25:00|340.35|338.85|341.65|340.15|341.88|340.38|340.35|338.85|466
1620279000000|2021-05-06 05:30:00|341.6|340.1|339.68|338.18|341.99|340.49|339.28|337.78|534
1620279300000|2021-05-06 05:35:00|339.51|338.01|340.36|338.86|340.65|339.15|338.53|337.03|504
1620279600000|2021-05-06 05:40:00|340.35|338.85|338|336.5|340.35|338.85|337.61|336.11|534
1620279900000|2021-05-06 05:45:00|337.93|336.43|340.25|338.75|340.28|338.78|337|335.5|564
1620280200000|2021-05-06 05:50:00|340.22|338.72|338.33|336.83|340.31|338.81|337.93|336.43|579
1620280500000|2021-05-06 05:55:00|338.34|336.84|339.1|337.6|339.24|337.74|337.68|336.18|615
1620280800000|2021-05-06 06:00:00|339.09|337.59|336.04|334.54|339.1|337.6|335.68|334.18|595
1620281100000|2021-05-06 06:05:00|336.03|334.53|334.04|332.54|336.88|335.38|333.04|331.54|684
1620281400000|2021-05-06 06:10:00|334.1|332.6|333.74|332.24|334.25|332.75|331.96|330.46|628
1620281700000|2021-05-06 06:15:00|333.71|332.21|336.07|334.57|336.09|334.59|332.93|331.43|673
1620282000000|2021-05-06 06:20:00|336.08|334.58|336.39|334.89|337.14|335.64|335.44|333.94|621
1620282300000|2021-05-06 06:25:00|336.38|334.88|333.09|331.59|336.41|334.91|332.88|331.38|667
1620282600000|2021-05-06 06:30:00|333.11|331.61|331.46|329.96|334|332.5|331.4|329.9|661
1620282900000|2021-05-06 06:35:00|331.47|329.97|330.65|329.15|331.81|330.31|329.49|327.99|646
1620283200000|2021-05-06 06:40:00|330.64|329.14|332.27|330.77|332.48|330.98|330.62|329.12|491
1620283500000|2021-05-06 06:45:00|332.26|330.76|330.72|329.22|333.46|331.96|329.68|328.18|650
1620283800000|2021-05-06 06:50:00|330.69|329.19|330.92|329.42|332.05|330.55|330.6|329.1|602
1620284100000|2021-05-06 06:55:00|330.94|329.44|329.72|328.22|331.23|329.73|327.92|326.42|662
1620284400000|2021-05-06 07:00:00|329.74|328.24|332.46|330.96|332.48|330.98|326.88|325.38|679
1620284700000|2021-05-06 07:05:00|332.48|330.98|333.87|332.37|334.72|333.22|331.76|330.26|649
1620285000000|2021-05-06 07:10:00|333.89|332.39|334.35|332.85|334.95|333.45|333.07|331.57|630
1620285300000|2021-05-06 07:15:00|334.27|332.77|333.85|332.35|334.27|332.77|332.4|330.9|646
1620285600000|2021-05-06 07:20:00|333.86|332.36|334.75|333.25|335.35|333.85|333.27|331.77|582
1620285900000|2021-05-06 07:25:00|334.77|333.27|336.85|335.35|336.86|335.36|334.77|333.27|559
1620286200000|2021-05-06 07:30:00|336.86|335.36|336.82|335.32|336.98|335.48|335.28|333.78|555
1620286500000|2021-05-06 07:35:00|336.81|335.31|337.06|335.56|337.06|335.56|335.71|334.21|425
1620286800000|2021-05-06 07:40:00|337.1|335.6|336.56|335.06|337.1|335.6|336.3|334.8|419
1620287100000|2021-05-06 07:45:00|336.55|335.05|335.33|333.83|336.72|335.22|334.7|333.2|477
1620287400000|2021-05-06 07:50:00|335.34|333.84|336.41|334.91|337.59|336.09|335.29|333.79|566
1620287700000|2021-05-06 07:55:00|336.45|334.95|336.56|335.06|337.26|335.76|336.28|334.78|364
1620288000000|2021-05-06 08:00:00|336.57|335.07|339.37|337.87|339.4|337.9|336.57|335.07|641
1620288300000|2021-05-06 08:05:00|339.33|337.83|340.69|339.19|340.69|339.19|339.15|337.65|536
1620288600000|2021-05-06 08:10:00|340.55|339.05|338.52|337.02|340.66|339.16|338.06|336.56|567
1620288900000|2021-05-06 08:15:00|338.54|337.04|339.7|338.2|339.7|338.2|337.65|336.15|454
1620289200000|2021-05-06 08:20:00|339.65|338.15|339.68|338.18|340.27|338.77|338.34|336.84|534
1620289500000|2021-05-06 08:25:00|339.67|338.17|340.67|339.17|341.73|340.23|339.34|337.84|477
1620289800000|2021-05-06 08:30:00|340.66|339.16|338.71|337.21|340.75|339.25|338.65|337.15|479
1620290100000|2021-05-06 08:35:00|338.7|337.2|338.61|337.11|338.81|337.31|337.8|336.3|496
1620290400000|2021-05-06 08:40:00|338.62|337.12|337.39|335.89|338.75|337.25|337.13|335.63|387
1620290700000|2021-05-06 08:45:00|337.36|335.86|335.51|334.01|337.4|335.9|335.08|333.58|562
1620291000000|2021-05-06 08:50:00|335.52|334.02|334.91|333.41|335.83|334.33|334.12|332.62|607
1620291300000|2021-05-06 08:55:00|334.9|333.4|335.57|334.07|336.15|334.65|334.86|333.36|548
1620291600000|2021-05-06 09:00:00|335.56|334.06|336.94|335.44|337.23|335.73|334.23|332.73|554
1620291900000|2021-05-06 09:05:00|336.97|335.47|338.39|336.89|338.58|337.08|336.83|335.33|446
1620292200000|2021-05-06 09:10:00|338.37|336.87|337.79|336.29|338.37|336.87|337.54|336.04|283
1620292500000|2021-05-06 09:15:00|337.78|336.28|337.27|335.77|337.87|336.37|336.17|334.67|404
1620292800000|2021-05-06 09:20:00|337.33|335.83|338.14|336.64|338.21|336.71|335.86|334.36|420
1620293100000|2021-05-06 09:25:00|338.1|336.6|339.26|337.76|339.67|338.17|337.93|336.43|495
1620293400000|2021-05-06 09:30:00|339.27|337.77|338.52|337.02|339.49|337.99|337.28|335.78|460
1620293700000|2021-05-06 09:35:00|338.61|337.11|339.12|337.62|339.84|338.34|338.38|336.88|555
1620294000000|2021-05-06 09:40:00|339.11|337.61|339.67|338.17|339.8|338.3|338.67|337.17|430
1620294300000|2021-05-06 09:45:00|339.66|338.16|340.4|338.9|340.42|338.92|339.06|337.56|439
1620294600000|2021-05-06 09:50:00|340.39|338.89|342.43|340.93|342.52|341.02|340.39|338.89|493
1620294900000|2021-05-06 09:55:00|342.62|341.12|342.24|340.74|343.73|342.23|341.36|339.86|442
1620295200000|2021-05-06 10:00:00|342.25|340.75|340.91|339.41|342.26|340.76|340.2|338.7|563
1620295500000|2021-05-06 10:05:00|340.92|339.42|343.88|342.38|344.15|342.65|340.52|339.02|652
1620295800000|2021-05-06 10:10:00|343.87|342.37|344.88|343.38|346|344.5|343.14|341.64|698
1620296100000|2021-05-06 10:15:00|344.94|343.44|346|344.5|346.06|344.56|344.9|343.4|576
1620296400000|2021-05-06 10:20:00|345.99|344.49|346.42|344.92|347.59|346.09|345.97|344.47|571
1620296700000|2021-05-06 10:25:00|346.4|344.9|345.8|344.3|346.87|345.37|345|343.5|562
1620297000000|2021-05-06 10:30:00|345.81|344.31|344.4|342.9|345.99|344.49|344|342.5|486
1620297300000|2021-05-06 10:35:00|344.41|342.91|344.32|342.82|345.67|344.17|344.24|342.74|501
1620297600000|2021-05-06 10:40:00|344.3|342.8|345.5|344|345.54|344.04|344.05|342.55|477
1620297900000|2021-05-06 10:45:00|345.49|343.99|345.39|343.89|347|345.5|345.37|343.87|539
1620298200000|2021-05-06 10:50:00|345.38|343.88|344.8|343.3|346.12|344.62|344.54|343.04|554
1620298500000|2021-05-06 10:55:00|344.79|343.29|346.94|345.44|346.98|345.48|344.42|342.92|585
1620298800000|2021-05-06 11:00:00|346.92|345.42|346.26|344.76|348.49|346.99|345.2|343.7|622
1620299100000|2021-05-06 11:05:00|346.23|344.73|345.68|344.18|346.84|345.34|344.41|342.91|630
1620299400000|2021-05-06 11:10:00|345.69|344.19|345.24|343.74|347.3|345.8|345.16|343.66|581
1620299700000|2021-05-06 11:15:00|345.26|343.76|345.15|343.65|345.87|344.37|344.95|343.45|549
1620300000000|2021-05-06 11:20:00|345.16|343.66|345.04|343.54|345.58|344.08|344.51|343.01|453
1620300300000|2021-05-06 11:25:00|344.93|343.43|343.76|342.26|344.93|343.43|343.56|342.06|441
1620300600000|2021-05-06 11:30:00|343.75|342.25|345.25|343.75|345.54|344.04|342.8|341.3|582
1620300900000|2021-05-06 11:35:00|345.24|343.74|345.87|344.37|346.48|344.98|345.09|343.59|470
1620301200000|2021-05-06 11:40:00|345.91|344.41|346.13|344.63|346.47|344.97|345.18|343.68|534
1620301500000|2021-05-06 11:45:00|346.15|344.65|348.49|346.99|349.02|347.52|346.15|344.65|668
1620301800000|2021-05-06 11:50:00|348.5|347|349.36|347.86|349.46|347.96|347.71|346.21|639
1620302100000|2021-05-06 11:55:00|349.37|347.87|348.35|346.85|349.38|347.88|348.07|346.57|590
1620302400000|2021-05-06 12:00:00|348.36|346.86|345.81|344.31|348.79|347.29|345.77|344.27|592
1620302700000|2021-05-06 12:05:00|345.84|344.34|344.64|343.14|347.17|345.67|344.63|343.13|561
1620303000000|2021-05-06 12:10:00|344.61|343.11|343.92|342.42|345.39|343.89|343.66|342.16|612
1620303300000|2021-05-06 12:15:00|343.84|342.34|345.21|343.71|345.21|343.71|342.96|341.46|629
1620303600000|2021-05-06 12:20:00|345.22|343.72|345.29|343.79|346.44|344.94|345.02|343.52|536
1620303900000|2021-05-06 12:25:00|345.3|343.8|347.98|346.48|348.19|346.69|344.59|343.09|631
1620304200000|2021-05-06 12:30:00|347.99|346.49|346.77|345.27|348.53|347.03|345.93|344.43|685
1620304500000|2021-05-06 12:35:00|346.74|345.24|348.51|347.01|348.62|347.12|346.7|345.2|605
1620304800000|2021-05-06 12:40:00|348.54|347.04|352.18|350.68|352.19|350.69|348.08|346.58|607
1620305100000|2021-05-06 12:45:00|352.21|350.71|351.12|349.62|355.58|354.08|351.12|349.62|728
1620305400000|2021-05-06 12:50:00|351.11|349.61|350.15|348.65|352.17|350.67|349.24|347.74|686
1620305700000|2021-05-06 12:55:00|350.16|348.66|349.84|348.34|350.72|349.22|348.79|347.29|655
1620306000000|2021-05-06 13:00:00|349.85|348.35|351.1|349.6|351.17|349.67|348.18|346.68|587
1620306300000|2021-05-06 13:05:00|351.12|349.62|346.55|345.05|351.19|349.69|346.23|344.73|638
1620306600000|2021-05-06 13:10:00|346.56|345.06|347.21|345.71|348.85|347.35|346.22|344.72|665
1620306900000|2021-05-06 13:15:00|347.25|345.75|347.64|346.14|348.58|347.08|347.2|345.7|634
1620307200000|2021-05-06 13:20:00|347.46|345.96|346.75|345.25|348.24|346.74|345.98|344.48|588
1620307500000|2021-05-06 13:25:00|346.74|345.24|347.39|345.89|348.3|346.8|346.74|345.24|341
1620307800000|2021-05-06 13:30:00|347.38|345.88|347.07|345.57|348.41|346.91|347|345.5|531
1620308100000|2021-05-06 13:35:00|347.06|345.56|344.64|343.14|347.19|345.69|344.17|342.67|620
1620308400000|2021-05-06 13:40:00|344.61|343.11|345.03|343.53|345.97|344.47|344.33|342.83|609
1620308700000|2021-05-06 13:45:00|345.04|343.54|347.19|345.69|347.33|345.83|344.7|343.2|605
1620309000000|2021-05-06 13:50:00|347.18|345.68|347.05|345.55|347.18|345.68|345.87|344.37|554
1620309300000|2021-05-06 13:55:00|347.04|345.54|344.71|343.21|347.07|345.57|343.28|341.78|617
1620309600000|2021-05-06 14:00:00|344.74|343.24|343.96|342.46|346.32|344.82|343.7|342.2|588
1620309900000|2021-05-06 14:05:00|343.95|342.45|341.64|340.14|345.13|343.63|341.64|340.14|612
1620310200000|2021-05-06 14:10:00|341.62|340.12|342.21|340.71|342.55|341.05|339.76|338.26|695
1620310500000|2021-05-06 14:15:00|342.23|340.73|342.36|340.86|343.41|341.91|340.78|339.28|802
1620310800000|2021-05-06 14:20:00|342.33|340.83|343.13|341.63|343.29|341.79|341.94|340.44|664
1620311100000|2021-05-06 14:25:00|343.15|341.65|344.33|342.83|344.51|343.01|342.97|341.47|624
1620311400000|2021-05-06 14:30:00|344.32|342.82|344.53|343.03|345.71|344.21|343.97|342.47|694
1620311700000|2021-05-06 14:35:00|344.52|343.02|346.42|344.92|346.65|345.15|344.52|343.02|690
1620312000000|2021-05-06 14:40:00|346.43|344.93|344.6|343.1|346.45|344.95|344.59|343.09|627
1620312300000|2021-05-06 14:45:00|344.59|343.09|344.99|343.49|345.26|343.76|342.75|341.25|795
1620312600000|2021-05-06 14:50:00|345|343.5|345.28|343.78|346.48|344.98|344.88|343.38|648
1620312900000|2021-05-06 14:55:00|345.25|343.75|344.32|342.82|345.55|344.05|344.3|342.8|636
1620313200000|2021-05-06 15:00:00|344.3|342.8|344.06|342.56|345.59|344.09|343.03|341.53|705
1620313500000|2021-05-06 15:05:00|344.07|342.57|343.41|341.91|344.54|343.04|342.96|341.46|733
1620313800000|2021-05-06 15:10:00|343.4|341.9|346|344.5|346.03|344.53|343.06|341.56|770
1620314100000|2021-05-06 15:15:00|345.99|344.49|346.83|345.33|347.01|345.51|345.3|343.8|763
1620314400000|2021-05-06 15:20:00|346.81|345.31|346.92|345.42|348.92|347.42|346.67|345.17|828
1620314700000|2021-05-06 15:25:00|346.84|345.34|348.33|346.83|348.62|347.12|346.8|345.3|782
1620315000000|2021-05-06 15:30:00|348.31|346.81|346.57|345.07|349.06|347.56|346.34|344.84|788
1620315300000|2021-05-06 15:35:00|346.55|345.05|345.61|344.11|346.55|345.05|345.21|343.71|747
1620315600000|2021-05-06 15:40:00|345.57|344.07|345.65|344.15|346.49|344.99|345.4|343.9|663
1620315900000|2021-05-06 15:45:00|345.66|344.16|347.29|345.79|348.04|346.54|345.34|343.84|721
1620316200000|2021-05-06 15:50:00|347.28|345.78|341.65|340.15|347.54|346.04|341.57|340.07|827
1620316500000|2021-05-06 15:55:00|341.72|340.22|344.13|342.63|344.45|342.95|341.57|340.07|883
1620316800000|2021-05-06 16:00:00|344.1|342.6|343.18|341.68|345|343.5|342.87|341.37|934
1620317100000|2021-05-06 16:05:00|343.19|341.69|340|338.5|344.29|342.79|339.67|338.17|886
1620317400000|2021-05-06 16:10:00|339.93|338.43|341.35|339.85|341.68|340.18|339.9|338.4|859
1620317700000|2021-05-06 16:15:00|341.34|339.84|346.81|345.31|346.83|345.33|339.67|338.17|779
1620318000000|2021-05-06 16:20:00|346.82|345.32|352.63|351.13|355.7|354.2|346.77|345.27|967
1620318300000|2021-05-06 16:25:00|352.64|351.14|354.38|352.88|354.86|353.36|351.39|349.89|962
1620318600000|2021-05-06 16:30:00|354.41|352.91|356.6|355.1|358.51|357.01|352.47|350.97|991
1620318900000|2021-05-06 16:35:00|356.64|355.14|354.87|353.37|356.97|355.47|353.43|351.93|998
1620319200000|2021-05-06 16:40:00|354.82|353.32|355.24|353.74|359.81|358.31|354.58|353.08|966
1620319500000|2021-05-06 16:45:00|355.25|353.75|349.01|347.51|356.16|354.66|348.89|347.39|984
1620319800000|2021-05-06 16:50:00|348.99|347.49|348.92|347.42|350.13|348.63|345.74|344.24|954
1620320100000|2021-05-06 16:55:00|349.06|347.56|345.35|343.85|350.24|348.74|344.78|343.28|929
1620320400000|2021-05-06 17:00:00|345.37|343.87|348.42|346.92|349.01|347.51|345.37|343.87|897
1620320700000|2021-05-06 17:05:00|348.45|346.95|348.98|347.48|349.72|348.22|348.17|346.67|770
1620321000000|2021-05-06 17:10:00|348.97|347.47|348.07|346.57|349.5|348|347.51|346.01|773
1620321300000|2021-05-06 17:15:00|348.1|346.6|350.49|348.99|350.74|349.24|348.1|346.6|802
1620321600000|2021-05-06 17:20:00|350.55|349.05|348.39|346.89|350.66|349.16|347.89|346.39|698
1620321900000|2021-05-06 17:25:00|348.34|346.84|347.45|345.95|348.87|347.37|347.07|345.57|698
1620322200000|2021-05-06 17:30:00|347.46|345.96|348.18|346.68|349.32|347.82|347.39|345.89|783
1620322500000|2021-05-06 17:35:00|348.15|346.65|347.35|345.85|349.13|347.63|347.3|345.8|661
1620322800000|2021-05-06 17:40:00|347.34|345.84|347.34|345.84|348.18|346.68|346.6|345.1|633
1620323100000|2021-05-06 17:45:00|347.36|345.86|345.79|344.29|347.39|345.89|344.67|343.17|746
1620323400000|2021-05-06 17:50:00|345.77|344.27|347.05|345.55|348.37|346.87|345.77|344.27|777
1620323700000|2021-05-06 17:55:00|346.99|345.49|345.77|344.27|347.66|346.16|345.63|344.13|793
1620324000000|2021-05-06 18:00:00|345.74|344.24|345.73|344.23|348.35|346.85|345.53|344.03|802
1620324300000|2021-05-06 18:05:00|345.64|344.14|345.71|344.21|346.59|345.09|345.13|343.63|774
1620324600000|2021-05-06 18:10:00|345.74|344.24|346.98|345.48|347.92|346.42|345.39|343.89|801
1620324900000|2021-05-06 18:15:00|346.93|345.43|346.46|344.96|347.66|346.16|345.74|344.24|700
1620325200000|2021-05-06 18:20:00|346.44|344.94|344.42|342.92|346.47|344.97|343.85|342.35|613
1620325500000|2021-05-06 18:25:00|344.41|342.91|341.79|340.29|344.67|343.17|341.59|340.09|685
1620325800000|2021-05-06 18:30:00|341.86|340.36|333.03|331.53|342.41|340.91|331.55|330.05|735
1620326100000|2021-05-06 18:35:00|333.06|331.56|330.87|329.37|336.61|335.11|329.32|327.82|946
1620326400000|2021-05-06 18:40:00|330.97|329.47|325.75|324.25|331.47|329.97|323.69|322.19|856
1620326700000|2021-05-06 18:45:00|325.76|324.26|329.07|327.57|329.81|328.31|320.76|319.26|870
1620327000000|2021-05-06 18:50:00|329.03|327.53|332.03|330.53|332.49|330.99|329|327.5|739
1620327300000|2021-05-06 18:55:00|331.99|330.49|329.93|328.43|332.23|330.73|328.92|327.42|837
1620327600000|2021-05-06 19:00:00|329.91|328.41|333.68|332.18|333.68|332.18|328.1|326.6|812
1620327900000|2021-05-06 19:05:00|333.64|332.14|332.18|330.68|334.17|332.67|331.35|329.85|768
1620328200000|2021-05-06 19:10:00|332.17|330.67|330.59|329.09|332.27|330.77|328.89|327.39|914
1620328500000|2021-05-06 19:15:00|330.53|329.03|326.5|325|330.53|329.03|324.63|323.13|900
1620328800000|2021-05-06 19:20:00|326.48|324.98|328.18|326.68|328.34|326.84|325.86|324.36|847
1620329100000|2021-05-06 19:25:00|328.19|326.69|330.39|328.89|330.94|329.44|326.97|325.47|856
1620329400000|2021-05-06 19:30:00|330.4|328.9|333.35|331.85|333.55|332.05|329.87|328.37|713
1620329700000|2021-05-06 19:35:00|333.34|331.84|332.65|331.15|333.77|332.27|331.99|330.49|696
1620330000000|2021-05-06 19:40:00|332.68|331.18|335.1|333.6|335.4|333.9|332.11|330.61|809
1620330300000|2021-05-06 19:45:00|335.07|333.57|336.85|335.35|337.16|335.66|335|333.5|791
1620330600000|2021-05-06 19:50:00|336.86|335.36|335.97|334.47|337.67|336.17|335.48|333.98|931
1620330900000|2021-05-06 19:55:00|335.96|334.46|335.56|334.06|336.17|334.67|334.85|333.35|732
1620331200000|2021-05-06 20:00:00|335.59|334.09|333.88|332.38|335.99|334.49|333.43|331.93|760
1620331500000|2021-05-06 20:05:00|333.89|332.39|332.27|330.77|334.2|332.7|330.69|329.19|794
1620331800000|2021-05-06 20:10:00|332.28|330.78|330.24|328.74|332.83|331.33|329.46|327.96|800
1620332100000|2021-05-06 20:15:00|330.28|328.78|328.86|327.36|331.2|329.7|328.24|326.74|858
1620332400000|2021-05-06 20:20:00|328.84|327.34|329.18|327.68|330.07|328.57|328.06|326.56|784
1620332700000|2021-05-06 20:25:00|329.22|327.72|330.96|329.46|330.97|329.47|328.75|327.25|642
1620333000000|2021-05-06 20:30:00|331|329.5|326.66|325.16|331|329.5|326.51|325.01|795
1620333300000|2021-05-06 20:35:00|326.7|325.2|331.06|329.56|331.11|329.61|326.63|325.13|763
1620333600000|2021-05-06 20:40:00|330.99|329.49|328.59|327.09|331.97|330.47|328.28|326.78|820
1620333900000|2021-05-06 20:45:00|328.62|327.12|331.27|329.77|331.27|329.77|328.59|327.09|737
1620334200000|2021-05-06 20:50:00|331.37|329.87|329.95|328.45|332.07|330.57|329.66|328.16|746
1620334500000|2021-05-06 20:55:00|329.96|328.46|329.96|328.46|330.66|329.16|329.76|328.26|633
1620334800000|2021-05-06 21:00:00|329.97|328.47|331.35|329.85|331.46|329.96|329.93|328.43|515
1620335100000|2021-05-06 21:05:00|331.12|329.62|332|330.5|332.82|331.32|330.68|329.18|510
1620335400000|2021-05-06 21:10:00|332.08|330.58|333.22|331.72|333.54|332.04|331.65|330.15|530
1620335700000|2021-05-06 21:15:00|333.23|331.73|333.12|331.62|334.11|332.61|332.9|331.4|393
1620336000000|2021-05-06 21:20:00|333.13|331.63|336.1|334.6|336.36|334.86|332.8|331.3|462
1620336300000|2021-05-06 21:25:00|336.15|334.65|337.07|335.57|337.23|335.73|335.24|333.74|659
1620336600000|2021-05-06 21:30:00|337.05|335.55|336.97|335.47|337.2|335.7|335.64|334.14|444
1620336900000|2021-05-06 21:35:00|336.95|335.45|338.72|337.22|339|337.5|336.88|335.38|586
1620337200000|2021-05-06 21:40:00|338.73|337.23|338.18|336.68|338.75|337.25|337.54|336.04|530
1620337500000|2021-05-06 21:45:00|338.19|336.69|338.71|337.21|338.86|337.36|337.45|335.95|465
1620337800000|2021-05-06 21:50:00|338.73|337.23|338.61|337.11|338.86|337.36|337.94|336.44|589
1620338100000|2021-05-06 21:55:00|338.6|337.1|339.82|338.32|339.84|338.34|338.47|336.97|538
1620338400000|2021-05-06 22:00:00|339.83|338.33|338.69|337.19|339.83|338.33|337.98|336.48|717
1620338700000|2021-05-06 22:05:00|338.7|337.2|340.15|338.65|340.31|338.81|338.7|337.2|752
1620339000000|2021-05-06 22:10:00|340.2|338.7|339.75|338.25|341.38|339.88|339.53|338.03|811
1620339300000|2021-05-06 22:15:00|339.74|338.24|339.8|338.3|340.57|339.07|339.62|338.12|822
1620339600000|2021-05-06 22:20:00|339.81|338.31|339.42|337.92|341.28|339.78|339.42|337.92|750
1620339900000|2021-05-06 22:25:00|339.44|337.94|337.42|335.92|339.72|338.22|337.29|335.79|773
1620340200000|2021-05-06 22:30:00|337.43|335.93|340.01|338.51|340.65|339.15|337.43|335.93|685
1620340500000|2021-05-06 22:35:00|340|338.5|341.99|340.49|341.99|340.49|339.94|338.44|745
1620340800000|2021-05-06 22:40:00|341.8|340.3|344.21|342.71|344.53|343.03|341.8|340.3|814
1620341100000|2021-05-06 22:45:00|344.19|342.69|343.42|341.92|344.87|343.37|343.4|341.9|704
1620341400000|2021-05-06 22:50:00|343.41|341.91|342.22|340.72|343.41|341.91|342.08|340.58|677
1620341700000|2021-05-06 22:55:00|342.23|340.73|344.31|342.81|344.31|342.81|342.16|340.66|665
1620342000000|2021-05-06 23:00:00|344.34|342.84|347.13|345.63|348|346.5|344.32|342.82|844
1620342300000|2021-05-06 23:05:00|347.14|345.64|351.36|349.86|351.45|349.95|347.14|345.64|808
1620342600000|2021-05-06 23:10:00|351.37|349.87|350.78|349.28|352.67|351.17|350.52|349.02|774
1620342900000|2021-05-06 23:15:00|350.75|349.25|349.99|348.49|353.35|351.85|349.99|348.49|748
1620343200000|2021-05-06 23:20:00|350.09|348.59|353.79|352.29|354.3|352.8|349.23|347.73|755
1620343500000|2021-05-06 23:25:00|353.77|352.27|356.3|354.8|358.04|356.54|353.48|351.98|689
1620343800000|2021-05-06 23:30:00|357.12|355.62|358.76|357.26|359.64|358.14|356.79|355.29|584
1620344100000|2021-05-06 23:35:00|358.77|357.27|358.54|357.04|359.7|358.2|356.34|354.84|746
1620344400000|2021-05-06 23:40:00|358.52|357.02|354.49|352.99|358.52|357.02|354.04|352.54|766
1620344700000|2021-05-06 23:45:00|354.5|353|356.81|355.31|356.81|355.31|353.18|351.68|706
1620345000000|2021-05-06 23:50:00|356.79|355.29|356.25|354.75|357.42|355.92|354.39|352.89|660
1620345300000|2021-05-06 23:55:00|356.26|354.76|355.27|353.77|356.3|354.8|353.67|352.17|717
1620345600000|2021-05-07 00:00:00|355.3|353.8|350.83|349.33|355.9|354.4|350.77|349.27|797
1620345900000|2021-05-07 00:05:00|350.84|349.34|351.72|350.22|351.89|350.39|347.94|346.44|940
1620346200000|2021-05-07 00:10:00|351.7|350.2|353.45|351.95|354.1|352.6|350.62|349.12|916
1620346500000|2021-05-07 00:15:00|353.44|351.94|357.68|356.18|358.52|357.02|353.42|351.92|859
1620346800000|2021-05-07 00:20:00|357.69|356.19|359.73|358.23|359.74|358.24|357.35|355.85|860
1620347100000|2021-05-07 00:25:00|359.74|358.24|356.32|354.82|359.74|358.24|355.23|353.73|916
1620347400000|2021-05-07 00:30:00|356.28|354.78|354.1|352.6|356.31|354.81|353.41|351.91|862
1620347700000|2021-05-07 00:35:00|354.08|352.58|353.35|351.85|355.69|354.19|352.63|351.13|775
1620348000000|2021-05-07 00:40:00|353.36|351.86|353.75|352.25|354.65|353.15|352.57|351.07|852
1620348300000|2021-05-07 00:45:00|353.73|352.23|351.28|349.78|354.57|353.07|350.32|348.82|866
1620348600000|2021-05-07 00:50:00|351.27|349.77|349.32|347.82|351.45|349.95|348.89|347.39|735
1620348900000|2021-05-07 00:55:00|349.31|347.81|347.7|346.2|350.62|349.12|347.64|346.14|822
1620349200000|2021-05-07 01:00:00|347.71|346.21|348.54|347.04|350.18|348.68|347.67|346.17|833
1620349500000|2021-05-07 01:05:00|348.53|347.03|347.92|346.42|349.21|347.71|346.89|345.39|777
1620349800000|2021-05-07 01:10:00|347.91|346.41|345.06|343.56|347.91|346.41|344.14|342.64|935
1620350100000|2021-05-07 01:15:00|345.02|343.52|347.85|346.35|348.36|346.86|345|343.5|876
1620350400000|2021-05-07 01:20:00|347.87|346.37|347.78|346.28|348.09|346.59|346.49|344.99|778
1620350700000|2021-05-07 01:25:00|347.77|346.27|348.76|347.26|349.06|347.56|347.5|346|678
1620351000000|2021-05-07 01:30:00|348.77|347.27|350.88|349.38|351.47|349.97|348.43|346.93|715
1620351300000|2021-05-07 01:35:00|350.86|349.36|348.56|347.06|351.4|349.9|348.56|347.06|534
1620351600000|2021-05-07 01:40:00|348.57|347.07|347.88|346.38|349.86|348.36|347.33|345.83|724
1620351900000|2021-05-07 01:45:00|347.89|346.39|345.97|344.47|350.33|348.83|345.85|344.35|732
1620352200000|2021-05-07 01:50:00|346|344.5|344.22|342.72|346.72|345.22|344.01|342.51|779
1620352500000|2021-05-07 01:55:00|344.21|342.71|349.15|347.65|349.75|348.25|344.08|342.58|796
1620352800000|2021-05-07 02:00:00|349.14|347.64|353.33|351.83|353.42|351.92|348.5|347|774
1620353100000|2021-05-07 02:05:00|353.31|351.81|359.99|358.49|359.99|358.49|352.83|351.33|817
1620353400000|2021-05-07 02:10:00|359.98|358.48|370.61|369.11|370.64|369.14|359.98|358.48|1026
1620353700000|2021-05-07 02:15:00|370.63|369.13|372.73|371.23|372.86|371.36|369.73|368.23|1000
1620354000000|2021-05-07 02:20:00|372.74|371.24|372.7|371.2|373.26|371.76|369.33|367.83|883
1620354300000|2021-05-07 02:25:00|372.72|371.22|369.53|368.03|373.17|371.67|369.29|367.79|908
1620354600000|2021-05-07 02:30:00|369.13|367.63|367.1|365.6|369.63|368.13|363.56|362.06|883
1620354900000|2021-05-07 02:35:00|367.11|365.61|358.94|357.44|367.64|366.14|358.34|356.84|915
1620355200000|2021-05-07 02:40:00|358.99|357.49|355.39|353.89|360.91|359.41|352.76|351.26|930
1620355500000|2021-05-07 02:45:00|355.37|353.87|363.37|361.87|363.71|362.21|355.37|353.87|880
1620355800000|2021-05-07 02:50:00|363.45|361.95|361.79|360.29|363.78|362.28|359.6|358.1|871
1620356100000|2021-05-07 02:55:00|361.8|360.3|360|358.5|362.91|361.41|357.93|356.43|695
1620356400000|2021-05-07 03:00:00|359.99|358.49|365.6|364.1|365.89|364.39|357.15|355.65|795
1620356700000|2021-05-07 03:05:00|365.62|364.12|364.21|362.71|366.02|364.52|362.54|361.04|768
1620357000000|2021-05-07 03:10:00|364.2|362.7|362.63|361.13|365.7|364.2|362.48|360.98|733
1620357300000|2021-05-07 03:15:00|362.62|361.12|361.16|359.66|363.43|361.93|360.54|359.04|704
1620357600000|2021-05-07 03:20:00|361.15|359.65|354.62|353.12|361.31|359.81|354.34|352.84|785
1620357900000|2021-05-07 03:25:00|354.67|353.17|350.7|349.2|355.41|353.91|346.75|345.25|788
1620358200000|2021-05-07 03:30:00|350.68|349.18|351.17|349.67|354.75|353.25|348.08|346.58|824
1620358500000|2021-05-07 03:35:00|351.22|349.72|353.11|351.61|355.29|353.79|350.77|349.27|763
1620358800000|2021-05-07 03:40:00|353.15|351.65|351.94|350.44|354.06|352.56|351.88|350.38|848
1620359100000|2021-05-07 03:45:00|351.93|350.43|356.99|355.49|357.5|356|351.9|350.4|770
1620359400000|2021-05-07 03:50:00|356.98|355.48|353.63|352.13|357.01|355.51|353.47|351.97|807
1620359700000|2021-05-07 03:55:00|353.62|352.12|352.49|350.99|353.78|352.28|352.07|350.57|830
1620360000000|2021-05-07 04:00:00|352.35|350.85|349.27|347.77|352.53|351.03|348.6|347.1|940
1620360300000|2021-05-07 04:05:00|349.23|347.73|346.97|345.47|351.09|349.59|346.75|345.25|919
1620360600000|2021-05-07 04:10:00|346.98|345.48|350.5|349|350.5|349|346.16|344.66|796
1620360900000|2021-05-07 04:15:00|350.52|349.02|353.98|352.48|354.1|352.6|348.42|346.92|882
1620361200000|2021-05-07 04:20:00|353.97|352.47|352.32|350.82|354|352.5|350.91|349.41|913
1620361500000|2021-05-07 04:25:00|352.36|350.86|347.18|345.68|352.36|350.86|346.95|345.45|884
1620361800000|2021-05-07 04:30:00|347.14|345.64|346.37|344.87|349.21|347.71|345.91|344.41|943
1620362100000|2021-05-07 04:35:00|346.32|344.82|344.28|342.78|346.8|345.3|341.17|339.67|903
1620362400000|2021-05-07 04:40:00|344.24|342.74|347.97|346.47|347.98|346.48|343.94|342.44|851
1620362700000|2021-05-07 04:45:00|347.96|346.46|347.76|346.26|348.32|346.82|345.59|344.09|910
1620363000000|2021-05-07 04:50:00|347.79|346.29|344.79|343.29|347.79|346.29|342.67|341.17|877
1620363300000|2021-05-07 04:55:00|344.78|343.28|349.88|348.38|350|348.5|344.76|343.26|863
1620363600000|2021-05-07 05:00:00|349.81|348.31|348.33|346.83|350.14|348.64|348.31|346.81|862
1620363900000|2021-05-07 05:05:00|348.42|346.92|352.54|351.04|352.87|351.37|348.19|346.69|841
1620364200000|2021-05-07 05:10:00|352.53|351.03|352.03|350.53|353.92|352.42|351.9|350.4|837
1620364500000|2021-05-07 05:15:00|352.04|350.54|352.31|350.81|352.48|350.98|350.39|348.89|782
1620364800000|2021-05-07 05:20:00|352.35|350.85|351.28|349.78|352.35|350.85|349.81|348.31|870
1620365100000|2021-05-07 05:25:00|351.34|349.84|354.33|352.83|354.44|352.94|350.42|348.92|810
1620365400000|2021-05-07 05:30:00|354.32|352.82|353.92|352.42|354.35|352.85|351.52|350.02|834
1620365700000|2021-05-07 05:35:00|353.94|352.44|355.11|353.61|355.16|353.66|353.38|351.88|824
1620366000000|2021-05-07 05:40:00|355.12|353.62|354.79|353.29|355.4|353.9|352.91|351.41|815
1620366300000|2021-05-07 05:45:00|354.76|353.26|352.38|350.88|354.87|353.37|352.33|350.83|676
1620366600000|2021-05-07 05:50:00|352.39|350.89|351.08|349.58|353.39|351.89|350.53|349.03|709
1620366900000|2021-05-07 05:55:00|351.07|349.57|351.94|350.44|354.17|352.67|351.06|349.56|759
1620367200000|2021-05-07 06:00:00|351.93|350.43|348.92|347.42|351.99|350.49|348.73|347.23|819
1620367500000|2021-05-07 06:05:00|348.95|347.45|354.95|353.45|355.05|353.55|348.93|347.43|799
1620367800000|2021-05-07 06:10:00|354.91|353.41|357.06|355.56|357.3|355.8|354.02|352.52|862
1620368100000|2021-05-07 06:15:00|357.05|355.55|357.67|356.17|358.23|356.73|356.34|354.84|888
1620368400000|2021-05-07 06:20:00|357.66|356.16|358.6|357.1|359.7|358.2|356.95|355.45|782
1620368700000|2021-05-07 06:25:00|358.59|357.09|359.8|358.3|359.88|358.38|357.63|356.13|874
1620369000000|2021-05-07 06:30:00|359.79|358.29|366.39|364.89|366.87|365.37|357.82|356.32|930
1620369300000|2021-05-07 06:35:00|366.45|364.95|366.81|365.31|369.48|367.98|366.45|364.95|977
1620369600000|2021-05-07 06:40:00|366.88|365.38|367.46|365.96|367.61|366.11|364.65|363.15|983
1620369900000|2021-05-07 06:45:00|367.43|365.93|365.43|363.93|368.14|366.64|364.34|362.84|925
1620370200000|2021-05-07 06:50:00|365.44|363.94|367.96|366.46|368.23|366.73|364.79|363.29|834
1620370500000|2021-05-07 06:55:00|367.95|366.45|363.66|362.16|367.96|366.46|363.62|362.12|854
1620370800000|2021-05-07 07:00:00|363.6|362.1|361.79|360.29|364.34|362.84|361.02|359.52|872
1620371100000|2021-05-07 07:05:00|361.71|360.21|360.52|359.02|361.92|360.42|358.56|357.06|847
1620371400000|2021-05-07 07:10:00|360.55|359.05|362.85|361.35|364.45|362.95|360.24|358.74|927
1620371700000|2021-05-07 07:15:00|362.84|361.34|365.74|364.24|366.72|365.22|362.84|361.34|877
1620372000000|2021-05-07 07:20:00|365.79|364.29|370.91|369.41|370.94|369.44|365.63|364.13|901
1620372300000|2021-05-07 07:25:00|370.94|369.44|371.81|370.31|373.29|371.79|370.56|369.06|934
1620372600000|2021-05-07 07:30:00|371.77|370.27|372.39|370.89|372.84|371.34|369.53|368.03|954
1620372900000|2021-05-07 07:35:00|372.37|370.87|369.49|367.99|372.59|371.09|368.67|367.17|892
1620373200000|2021-05-07 07:40:00|369.5|368|370.07|368.57|370.98|369.48|367.1|365.6|869
1620373500000|2021-05-07 07:45:00|370.08|368.58|363.74|362.24|370.77|369.27|363.24|361.74|940
1620373800000|2021-05-07 07:50:00|363.68|362.18|365.93|364.43|366.5|365|363.53|362.03|834
1620374100000|2021-05-07 07:55:00|365.89|364.39|369.21|367.71|369.21|367.71|364.81|363.31|779
1620374400000|2021-05-07 08:00:00|369.22|367.72|369.14|367.64|369.95|368.45|365.68|364.18|857
1620374700000|2021-05-07 08:05:00|369.33|367.83|371|369.5|373.23|371.73|369.05|367.55|884
1620375000000|2021-05-07 08:10:00|370.92|369.42|365.16|363.66|371.24|369.74|365.16|363.66|861
1620375300000|2021-05-07 08:15:00|365.19|363.69|366.22|364.72|367.3|365.8|363.12|361.62|910
1620375600000|2021-05-07 08:20:00|366.26|364.76|366.26|364.76|367.68|366.18|365.71|364.21|739
1620375900000|2021-05-07 08:25:00|366.28|364.78|368.54|367.04|368.58|367.08|364.62|363.12|729
1620376200000|2021-05-07 08:30:00|368.6|367.1|365.77|364.27|369.65|368.15|364.67|363.17|806
1620376500000|2021-05-07 08:35:00|365.72|364.22|362.9|361.4|366.82|365.32|362.85|361.35|825
1620376800000|2021-05-07 08:40:00|362.91|361.41|363.33|361.83|365.33|363.83|362.52|361.02|832
1620377100000|2021-05-07 08:45:00|363.31|361.81|364.95|363.45|365.92|364.42|363.11|361.61|683
1620377400000|2021-05-07 08:50:00|364.94|363.44|366.14|364.64|366.88|365.38|364.94|363.44|792
1620377700000|2021-05-07 08:55:00|366.13|364.63|366.96|365.46|367.58|366.08|364.72|363.22|679
1620378000000|2021-05-07 09:00:00|367.02|365.52|368.52|367.02|369.83|368.33|367.01|365.51|831
1620378300000|2021-05-07 09:05:00|368.6|367.1|366.37|364.87|369.19|367.69|365.82|364.32|779
1620378600000|2021-05-07 09:10:00|366.25|364.75|366.93|365.43|367.06|365.56|364.26|362.76|758
1620378900000|2021-05-07 09:15:00|366.92|365.42|363.76|362.26|366.96|365.46|363.76|362.26|775
1620379200000|2021-05-07 09:20:00|363.7|362.2|364.79|363.29|365.06|363.56|363.12|361.62|798
1620379500000|2021-05-07 09:25:00|364.82|363.32|365.83|364.33|366.95|365.45|364.42|362.92|753
1620379800000|2021-05-07 09:30:00|365.84|364.34|365.07|363.57|367.27|365.77|364.83|363.33|753
1620380100000|2021-05-07 09:35:00|365.08|363.58|367.09|365.59|367.37|365.87|364.42|362.92|730
1620380400000|2021-05-07 09:40:00|367.05|365.55|365.87|364.37|368.21|366.71|365.85|364.35|789
1620380700000|2021-05-07 09:45:00|365.88|364.38|364.4|362.9|366.03|364.53|363.83|362.33|762
1620381000000|2021-05-07 09:50:00|364.45|362.95|365.82|364.32|367.17|365.67|364.31|362.81|694
1620381300000|2021-05-07 09:55:00|365.8|364.3|363.48|361.98|366.71|365.21|363.47|361.97|700
1620381600000|2021-05-07 10:00:00|363.49|361.99|364.89|363.39|365.38|363.88|363.48|361.98|721
1620381900000|2021-05-07 10:05:00|364.91|363.41|366.56|365.06|366.56|365.06|363.47|361.97|731
1620382200000|2021-05-07 10:10:00|366.53|365.03|368.56|367.06|369.44|367.94|365.39|363.89|891
1620382500000|2021-05-07 10:15:00|368.57|367.07|366.89|365.39|370.18|368.68|366.89|365.39|828
1620382800000|2021-05-07 10:20:00|366.91|365.41|365.86|364.36|368.14|366.64|365.86|364.36|820
1620383100000|2021-05-07 10:25:00|365.89|364.39|366.71|365.21|368.34|366.84|365.85|364.35|782
1620383400000|2021-05-07 10:30:00|366.72|365.22|365.28|363.78|367.06|365.56|364.48|362.98|774
1620383700000|2021-05-07 10:35:00|365.27|363.77|365.15|363.65|366.05|364.55|363.7|362.2|820
1620384000000|2021-05-07 10:40:00|365.17|363.67|365.84|364.34|365.98|364.48|364.22|362.72|597
1620384300000|2021-05-07 10:45:00|365.85|364.35|363.98|362.48|366.38|364.88|363.87|362.37|743
1620384600000|2021-05-07 10:50:00|363.99|362.49|364.53|363.03|365.6|364.1|363.95|362.45|731
1620384900000|2021-05-07 10:55:00|364.41|362.91|361.44|359.94|364.41|362.91|361.42|359.92|784
1620385200000|2021-05-07 11:00:00|361.47|359.97|360.03|358.53|363.49|361.99|359.89|358.39|829
1620385500000|2021-05-07 11:05:00|360.02|358.52|359.87|358.37|360.67|359.17|359.32|357.82|798
1620385800000|2021-05-07 11:10:00|359.86|358.36|357.74|356.24|360.25|358.75|357.07|355.57|883
1620386100000|2021-05-07 11:15:00|357.72|356.22|357.13|355.63|358.93|357.43|355.84|354.34|814
1620386400000|2021-05-07 11:20:00|357.12|355.62|359.35|357.85|360.33|358.83|356.91|355.41|784
1620386700000|2021-05-07 11:25:00|359.36|357.86|360.01|358.51|361.16|359.66|359.36|357.86|782
1620387000000|2021-05-07 11:30:00|360.02|358.52|360.29|358.79|361.78|360.28|359.95|358.45|782
1620387300000|2021-05-07 11:35:00|360.3|358.8|361.53|360.03|362.34|360.84|360.13|358.63|603
1620387600000|2021-05-07 11:40:00|361.5|360|360.07|358.57|362.27|360.77|359.47|357.97|668
1620387900000|2021-05-07 11:45:00|360.04|358.54|361.01|359.51|361.04|359.54|359.64|358.14|658
1620388200000|2021-05-07 11:50:00|361.04|359.54|359.23|357.73|361.59|360.09|359.22|357.72|616
1620388500000|2021-05-07 11:55:00|359.25|357.75|358.41|356.91|359.44|357.94|358.05|356.55|622
1620388800000|2021-05-07 12:00:00|358.35|356.85|358.81|357.31|360.28|358.78|358.31|356.81|721
1620389100000|2021-05-07 12:05:00|358.82|357.32|355.5|354|360.11|358.61|354.73|353.23|819
1620389400000|2021-05-07 12:10:00|355.51|354.01|355.49|353.99|357.04|355.54|354.3|352.8|833
1620389700000|2021-05-07 12:15:00|355.47|353.97|355.55|354.05|358|356.5|354.99|353.49|841
1620390000000|2021-05-07 12:20:00|355.57|354.07|354.49|352.99|355.57|354.07|353.33|351.83|874
1620390300000|2021-05-07 12:25:00|354.47|352.97|356.04|354.54|356.43|354.93|354.46|352.96|854
1620390600000|2021-05-07 12:30:00|356.03|354.53|360.58|359.08|360.9|359.4|356.02|354.52|849
1620390900000|2021-05-07 12:35:00|360.56|359.06|363.74|362.24|363.91|362.41|360.36|358.86|849
1620391200000|2021-05-07 12:40:00|363.77|362.27|364.04|362.54|364.14|362.64|362.45|360.95|915
1620391500000|2021-05-07 12:45:00|364.03|362.53|362.42|360.92|364.07|362.57|361.06|359.56|879
1620391800000|2021-05-07 12:50:00|362.41|360.91|362.75|361.25|363.79|362.29|361.73|360.23|805
1620392100000|2021-05-07 12:55:00|362.76|361.26|362.91|361.41|363.68|362.18|362.06|360.56|705
1620392400000|2021-05-07 13:00:00|362.94|361.44|361.06|359.56|364.38|362.88|360.95|359.45|713
1620392700000|2021-05-07 13:05:00|361.05|359.55|361.08|359.58|362.63|361.13|360.93|359.43|781
1620393000000|2021-05-07 13:10:00|361.06|359.56|361.2|359.7|361.89|360.39|360.99|359.49|362
1620393300000|2021-05-07 13:15:00|361.22|359.72|359.1|357.6|361.24|359.74|358.62|357.12|723
1620393600000|2021-05-07 13:20:00|359.09|357.59|360.32|358.82|360.52|359.02|358|356.5|727
1620393900000|2021-05-07 13:25:00|360.34|358.84|359.11|357.61|360.7|359.2|358.85|357.35|506
1620394200000|2021-05-07 13:30:00|359.09|357.59|359.02|357.52|359.58|358.08|357.08|355.58|659
1620394500000|2021-05-07 13:35:00|359.05|357.55|359.96|358.46|361.58|360.08|358.92|357.42|545
1620394800000|2021-05-07 13:40:00|360.02|358.52|359.28|357.78|361.58|360.08|359.14|357.64|513
1620395100000|2021-05-07 13:45:00|359.27|357.77|361.12|359.62|362.25|360.75|359.2|357.7|594
1620395400000|2021-05-07 13:50:00|361.05|359.55|359.35|357.85|361.66|360.16|359.33|357.83|522
1620395700000|2021-05-07 13:55:00|359.34|357.84|357.64|356.14|359.58|358.08|357.43|355.93|563
1620396000000|2021-05-07 14:00:00|357.67|356.17|356.71|355.21|359.05|357.55|355.68|354.18|578
1620396300000|2021-05-07 14:05:00|356.8|355.3|353.3|351.8|356.88|355.38|353.3|351.8|639
1620396600000|2021-05-07 14:10:00|353.31|351.81|355.8|354.3|356.52|355.02|353.28|351.78|571
1620396900000|2021-05-07 14:15:00|355.79|354.29|356.46|354.96|357.43|355.93|355.7|354.2|581
1620397200000|2021-05-07 14:20:00|356.47|354.97|356.77|355.27|358.24|356.74|355.97|354.47|500
1620397500000|2021-05-07 14:25:00|356.73|355.23|354.62|353.12|357.47|355.97|354.53|353.03|541
1620397800000|2021-05-07 14:30:00|354.68|353.18|354.98|353.48|356.02|354.52|354.15|352.65|521
1620398100000|2021-05-07 14:35:00|354.91|353.41|355.83|354.33|356.23|354.73|354.82|353.32|482
1620398400000|2021-05-07 14:40:00|355.81|354.31|355.75|354.25|355.84|354.34|353.89|352.39|483
1620398700000|2021-05-07 14:45:00|355.82|354.32|357.03|355.53|357.03|355.53|355.52|354.02|503
1620399000000|2021-05-07 14:50:00|357.06|355.56|356.7|355.2|357.88|356.38|356.59|355.09|445
1620399300000|2021-05-07 14:55:00|356.67|355.17|357.36|355.86|357.87|356.37|356.12|354.62|446
1620399600000|2021-05-07 15:00:00|357.37|355.87|356.64|355.14|357.67|356.17|356.14|354.64|529
1620399900000|2021-05-07 15:05:00|356.61|355.11|358.81|357.31|358.84|357.34|356.58|355.08|497
1620400200000|2021-05-07 15:10:00|358.85|357.35|360.02|358.52|360.14|358.64|358.83|357.33|540
1620400500000|2021-05-07 15:15:00|360.01|358.51|358.19|356.69|360.31|358.81|358.14|356.64|638
1620400800000|2021-05-07 15:20:00|358.15|356.65|356.87|355.37|359.25|357.75|356.87|355.37|438
1620401100000|2021-05-07 15:25:00|356.8|355.3|355.44|353.94|356.85|355.35|355.31|353.81|401
1620401400000|2021-05-07 15:30:00|355.4|353.9|354.45|352.95|355.84|354.34|354.04|352.54|538
1620401700000|2021-05-07 15:35:00|354.46|352.96|354.59|353.09|355.36|353.86|353.76|352.26|516
1620402000000|2021-05-07 15:40:00|354.58|353.08|355.87|354.37|356.36|354.86|354|352.5|499
1620402300000|2021-05-07 15:45:00|355.89|354.39|356.43|354.93|357.72|356.22|355.88|354.38|592
1620402600000|2021-05-07 15:50:00|356.44|354.94|354.82|353.32|356.62|355.12|353.54|352.04|555
1620402900000|2021-05-07 15:55:00|354.83|353.33|353.18|351.68|354.88|353.38|351.64|350.14|529
1620403200000|2021-05-07 16:00:00|353.19|351.69|351.48|349.98|355.29|353.79|351.48|349.98|575
1620403500000|2021-05-07 16:05:00|351.46|349.96|351.03|349.53|351.48|349.98|349.18|347.68|662
1620403800000|2021-05-07 16:10:00|351.11|349.61|352.17|350.67|352.91|351.41|350.94|349.44|642
1620404100000|2021-05-07 16:15:00|352.23|350.73|354.64|353.14|355.45|353.95|351.23|349.73|664
1620404400000|2021-05-07 16:20:00|354.69|353.19|352.48|350.98|357.2|355.7|351.96|350.46|644
1620404700000|2021-05-07 16:25:00|352.57|351.07|351.48|349.98|353.7|352.2|351.43|349.93|576
1620405000000|2021-05-07 16:30:00|351.52|350.02|352.98|351.48|354.21|352.71|351.52|350.02|559
1620405300000|2021-05-07 16:35:00|353.02|351.52|351.98|350.48|353.41|351.91|351.52|350.02|573
1620405600000|2021-05-07 16:40:00|351.97|350.47|355.24|353.74|355.24|353.74|351.92|350.42|553
1620405900000|2021-05-07 16:45:00|355.23|353.73|354.94|353.44|355.77|354.27|354.83|353.33|470
1620406200000|2021-05-07 16:50:00|354.95|353.45|356.29|354.79|356.29|354.79|353.91|352.41|536
1620406500000|2021-05-07 16:55:00|356.3|354.8|357.11|355.61|357.36|355.86|355.87|354.37|551
1620406800000|2021-05-07 17:00:00|357.1|355.6|352.67|351.17|357.61|356.11|352.66|351.16|659
1620407100000|2021-05-07 17:05:00|352.69|351.19|352.6|351.1|354.93|353.43|352.44|350.94|589
1620407400000|2021-05-07 17:10:00|352.61|351.11|353.57|352.07|354.02|352.52|352.51|351.01|454
1620407700000|2021-05-07 17:15:00|353.58|352.08|356.9|355.4|356.9|355.4|353.48|351.98|636
1620408000000|2021-05-07 17:20:00|357.01|355.51|356.04|354.54|357.45|355.95|355.35|353.85|648
1620408300000|2021-05-07 17:25:00|356.03|354.53|355.94|354.44|356.64|355.14|354.96|353.46|586
1620408600000|2021-05-07 17:30:00|355.95|354.45|355.07|353.57|356.45|354.95|354.93|353.43|424
1620408900000|2021-05-07 17:35:00|355.08|353.58|353.52|352.02|355.21|353.71|353.52|352.02|701
1620409200000|2021-05-07 17:40:00|353.53|352.03|355.01|353.51|355.18|353.68|353.37|351.87|377
1620409500000|2021-05-07 17:45:00|355.02|353.52|353.68|352.18|355.92|354.42|353.51|352.01|590
1620409800000|2021-05-07 17:50:00|353.69|352.19|353.81|352.31|356.08|354.58|353.69|352.19|683
1620410100000|2021-05-07 17:55:00|353.78|352.28|352.91|351.41|354.23|352.73|352.7|351.2|521
1620410400000|2021-05-07 18:00:00|352.88|351.38|350.26|348.76|353.37|351.87|350.18|348.68|733
1620410700000|2021-05-07 18:05:00|350.27|348.77|348|346.5|350.95|349.45|347.66|346.16|760
1620411000000|2021-05-07 18:10:00|348.01|346.51|347.32|345.82|349.09|347.59|347.04|345.54|733
1620411300000|2021-05-07 18:15:00|347.35|345.85|346.16|344.66|348.35|346.85|345.47|343.97|707
1620411600000|2021-05-07 18:20:00|346.15|344.65|346.7|345.2|347.68|346.18|346.11|344.61|709
1620411900000|2021-05-07 18:25:00|346.73|345.23|348.69|347.19|349.04|347.54|346.64|345.14|607
1620412200000|2021-05-07 18:30:00|348.72|347.22|348.7|347.2|351.2|349.7|348.4|346.9|715
1620412500000|2021-05-07 18:35:00|348.67|347.17|349.04|347.54|349.56|348.06|347.65|346.15|650
1620412800000|2021-05-07 18:40:00|349.05|347.55|347.76|346.26|349.07|347.57|347.75|346.25|581
1620413100000|2021-05-07 18:45:00|347.73|346.23|349.06|347.56|349.74|348.24|347.6|346.1|582
1620413400000|2021-05-07 18:50:00|349.05|347.55|349.65|348.15|349.67|348.17|348.63|347.13|563
1620413700000|2021-05-07 18:55:00|349.41|347.91|349.46|347.96|350.12|348.62|347.94|346.44|681
1620414000000|2021-05-07 19:00:00|349.41|347.91|347.43|345.93|350.48|348.98|347.26|345.76|757
1620414300000|2021-05-07 19:05:00|347.44|345.94|346.63|345.13|348.19|346.69|346.32|344.82|670
1620414600000|2021-05-07 19:10:00|346.66|345.16|346.96|345.46|347.79|346.29|346.57|345.07|552
1620414900000|2021-05-07 19:15:00|346.94|345.44|343.91|342.41|346.96|345.46|343.75|342.25|844
1620415200000|2021-05-07 19:20:00|343.92|342.42|342.03|340.53|344.29|342.79|341.78|340.28|869
1620415500000|2021-05-07 19:25:00|342.02|340.52|343.87|342.37|344.1|342.6|342.02|340.52|818
1620415800000|2021-05-07 19:30:00|343.86|342.36|344.11|342.61|344.98|343.48|342.13|340.63|852
1620416100000|2021-05-07 19:35:00|344.09|342.59|345.32|343.82|345.9|344.4|344.02|342.52|871
1620416400000|2021-05-07 19:40:00|345.27|343.77|345.4|343.9|346.24|344.74|345.16|343.66|571
1620416700000|2021-05-07 19:45:00|345.38|343.88|345.66|344.16|346.21|344.71|344.17|342.67|694
1620417000000|2021-05-07 19:50:00|345.59|344.09|345.41|343.91|346.38|344.88|345.31|343.81|494
1620417300000|2021-05-07 19:55:00|345.42|343.92|346.54|345.04|346.62|345.12|344.56|343.06|513
1620417600000|2021-05-07 20:00:00|346.46|344.96|348.04|346.54|349.25|347.75|346.29|344.79|593
1620417900000|2021-05-07 20:05:00|348.03|346.53|348.35|346.85|348.85|347.35|347.91|346.41|575
1620418200000|2021-05-07 20:10:00|348.33|346.83|348.78|347.28|348.92|347.42|347.33|345.83|473
1620418500000|2021-05-07 20:15:00|348.74|347.24|346.82|345.32|348.74|347.24|346.78|345.28|464
1620418800000|2021-05-07 20:20:00|346.81|345.31|348.6|347.1|348.94|347.44|346.75|345.25|570
1620419100000|2021-05-07 20:25:00|348.59|347.09|347.59|346.09|348.59|347.09|347.24|345.74|641
1620419400000|2021-05-07 20:30:00|347.6|346.1|348.56|347.06|348.85|347.35|347.1|345.6|584
1620419700000|2021-05-07 20:35:00|348.54|347.04|349.19|347.69|349.67|348.17|348.42|346.92|518
1620420000000|2021-05-07 20:40:00|349.18|347.68|348.69|347.19|349.71|348.21|347.86|346.36|616
1620420300000|2021-05-07 20:45:00|348.7|347.2|347.7|346.2|350.17|348.67|347.54|346.04|737
1620420600000|2021-05-07 20:50:00|347.69|346.19|347.45|345.95|348|346.5|346.47|344.97|775
1620420900000|2021-05-07 20:55:00|347.44|345.94|349.33|347.83|350.18|348.68|347.44|345.94|578
1620457200000|2021-05-08 07:00:00|344.09|342.59|344.53|343.03|344.53|343.03|342.99|341.49|450
1620457500000|2021-05-08 07:05:00|344.49|342.99|342.99|341.49|344.49|342.99|341.45|339.95|742
1620457800000|2021-05-08 07:10:00|343|341.5|343.7|342.2|343.7|342.2|342.39|340.89|540
1620458100000|2021-05-08 07:15:00|343.74|342.24|344.56|343.06|344.63|343.13|343.37|341.87|486
1620458400000|2021-05-08 07:20:00|344.57|343.07|345.66|344.16|345.68|344.18|344.57|343.07|507
1620458700000|2021-05-08 07:25:00|345.63|344.13|346.26|344.76|346.35|344.85|345.27|343.77|554
1620459000000|2021-05-08 07:30:00|346.28|344.78|346.38|344.88|347.4|345.9|345.82|344.32|647
1620459300000|2021-05-08 07:35:00|346.37|344.87|346.75|345.25|346.8|345.3|345.69|344.19|518
1620459600000|2021-05-08 07:40:00|346.76|345.26|347.72|346.22|347.84|346.34|346.73|345.23|474
1620459900000|2021-05-08 07:45:00|347.71|346.21|348|346.5|348.4|346.9|347.21|345.71|660
1620460200000|2021-05-08 07:50:00|348.01|346.51|347.35|345.85|348.29|346.79|347.19|345.69|536
1620460500000|2021-05-08 07:55:00|347.36|345.86|347.44|345.94|348.02|346.52|347.13|345.63|573
1620460800000|2021-05-08 08:00:00|347.46|345.96|348.68|347.18|349.14|347.64|347.25|345.75|813
1620461100000|2021-05-08 08:05:00|348.71|347.21|348.75|347.25|349.14|347.64|348.11|346.61|678
1620461400000|2021-05-08 08:10:00|348.74|347.24|348.56|347.06|349.15|347.65|347.36|345.86|651
1620461700000|2021-05-08 08:15:00|348.6|347.1|349.75|348.25|349.81|348.31|348.25|346.75|715
1620462000000|2021-05-08 08:20:00|349.76|348.26|351.75|350.25|352.43|350.93|349.69|348.19|767
1620462300000|2021-05-08 08:25:00|351.76|350.26|352.56|351.06|352.68|351.18|351.61|350.11|695
1620462600000|2021-05-08 08:30:00|352.57|351.07|350.7|349.2|352.86|351.36|350.64|349.14|760
1620462900000|2021-05-08 08:35:00|350.69|349.19|350.62|349.12|351.73|350.23|350.24|348.74|738
1620463200000|2021-05-08 08:40:00|350.63|349.13|350.72|349.22|351.36|349.86|350.42|348.92|584
1620463500000|2021-05-08 08:45:00|350.73|349.23|349.26|347.76|350.93|349.43|348.08|346.58|660
1620463800000|2021-05-08 08:50:00|349.23|347.73|349.08|347.58|350.16|348.66|348.81|347.31|621
1620464100000|2021-05-08 08:55:00|349.07|347.57|348.74|347.24|349.22|347.72|348.39|346.89|362
1620464400000|2021-05-08 09:00:00|348.75|347.25|346.97|345.47|350|348.5|346.95|345.45|558
1620464700000|2021-05-08 09:05:00|347.01|345.51|346.19|344.69|347.44|345.94|345.82|344.32|575
1620465000000|2021-05-08 09:10:00|346.3|344.8|344.85|343.35|346.32|344.82|344.7|343.2|554
1620465300000|2021-05-08 09:15:00|344.79|343.29|344.4|342.9|345.73|344.23|344.27|342.77|712
1620465600000|2021-05-08 09:20:00|344.57|343.07|345.48|343.98|347.6|344.16|343.57|342.07|647
1620465900000|2021-05-08 09:25:00|345.49|343.99|346.31|344.81|346.88|345.38|345.16|343.66|540
1620466200000|2021-05-08 09:30:00|346.3|344.8|345.18|343.68|346.3|344.8|344.28|342.78|525
1620466500000|2021-05-08 09:35:00|345.17|343.67|346.83|345.33|346.83|345.33|345.16|343.66|440
1620466800000|2021-05-08 09:40:00|346.84|345.34|346.02|344.52|346.84|345.34|345.97|344.47|507
1620467100000|2021-05-08 09:45:00|346.05|344.55|345.02|343.52|346.45|344.95|344.97|343.47|469
1620467400000|2021-05-08 09:50:00|345.01|343.51|346.16|344.66|346.54|345.04|344.87|343.37|565
1620467700000|2021-05-08 09:55:00|346.18|344.68|346.25|344.75|346.44|344.94|345.94|344.44|444
1620468000000|2021-05-08 10:00:00|346.26|344.76|346.27|344.77|346.44|344.94|346.09|344.59|388
1620468300000|2021-05-08 10:05:00|346.26|344.76|347.61|346.11|347.64|346.14|346.25|344.75|375
1620468600000|2021-05-08 10:10:00|347.6|346.1|346.5|345|347.89|346.39|346.27|344.77|479
1620468900000|2021-05-08 10:15:00|346.51|345.01|346.37|344.87|346.66|345.16|346.08|344.58|468
1620469200000|2021-05-08 10:20:00|346.36|344.86|346.11|344.61|346.36|344.86|345.04|343.54|417
1620469500000|2021-05-08 10:25:00|346.12|344.62|346.17|344.67|346.29|344.79|345.56|344.06|384
1620469800000|2021-05-08 10:30:00|346.16|344.66|345.12|343.62|346.7|345.2|344.97|343.47|435
1620470100000|2021-05-08 10:35:00|345.13|343.63|345.82|344.32|345.99|344.49|344.86|343.36|478
1620470400000|2021-05-08 10:40:00|345.78|344.28|343.81|342.31|345.81|344.31|343.8|342.3|522
1620470700000|2021-05-08 10:45:00|343.79|342.29|344.01|342.51|344.89|343.39|343.18|341.68|672
1620471000000|2021-05-08 10:50:00|344.02|342.52|343.89|342.39|344.02|342.52|342.98|341.48|551
1620471300000|2021-05-08 10:55:00|343.88|342.38|343.71|342.21|344.29|342.79|343.69|342.19|455
1620471600000|2021-05-08 11:00:00|343.72|342.22|344.97|343.47|345.72|344.22|343.71|342.21|653
1620471900000|2021-05-08 11:05:00|344.91|343.41|344.55|343.05|344.92|343.42|344.24|342.74|465
1620472200000|2021-05-08 11:10:00|344.56|343.06|345.33|343.83|345.73|344.23|344.14|342.64|458
1620472500000|2021-05-08 11:15:00|345.32|343.82|343.68|342.18|345.37|343.87|343.17|341.67|560
1620472800000|2021-05-08 11:20:00|343.69|342.19|343.75|342.25|344.52|343.02|343.68|342.18|527
1620473100000|2021-05-08 11:25:00|343.74|342.24|344.39|342.89|344.41|342.91|343.36|341.86|543
1620473400000|2021-05-08 11:30:00|344.4|342.9|344.55|343.05|345.08|343.58|344.39|342.89|402
1620473700000|2021-05-08 11:35:00|344.56|343.06|343.47|341.97|344.58|343.08|343.44|341.94|423
1620474000000|2021-05-08 11:40:00|343.48|341.98|343.66|342.16|343.9|342.4|342.68|341.18|569
1620474300000|2021-05-08 11:45:00|343.69|342.19|344.98|343.48|345.53|344.03|343.68|342.18|620
1620474600000|2021-05-08 11:50:00|344.97|343.47|344.11|342.61|344.98|343.48|344|342.5|502
1620474900000|2021-05-08 11:55:00|344.1|342.6|343.08|341.58|344.16|342.66|342.78|341.28|532
1620475200000|2021-05-08 12:00:00|343.11|341.61|341.83|340.33|343.28|341.78|341.49|339.99|736
1620475500000|2021-05-08 12:05:00|341.81|340.31|344.12|342.62|344.14|342.64|341.73|340.23|688
1620475800000|2021-05-08 12:10:00|344.1|342.6|343.07|341.57|344.69|343.19|342.99|341.49|537
1620476100000|2021-05-08 12:15:00|343.06|341.56|343.66|342.16|343.76|342.26|342.8|341.3|450
1620476400000|2021-05-08 12:20:00|343.67|342.17|343.11|341.61|344.04|342.54|342.96|341.46|459
1620476700000|2021-05-08 12:25:00|343.12|341.62|340.92|339.42|343.13|341.63|340.85|339.35|657
1620477000000|2021-05-08 12:30:00|340.93|339.43|342.21|340.71|342.31|340.81|340.26|338.76|787
1620477300000|2021-05-08 12:35:00|342.19|340.69|340.08|338.58|342.21|340.71|340.05|338.55|620
1620477600000|2021-05-08 12:40:00|340.09|338.59|340.1|338.6|340.12|338.62|338.36|336.86|708
1620477900000|2021-05-08 12:45:00|340.11|338.61|341.63|340.13|341.68|340.18|340.11|338.61|616
1620478200000|2021-05-08 12:50:00|341.62|340.12|341.94|340.44|343.46|341.96|341.59|340.09|713
1620478500000|2021-05-08 12:55:00|341.93|340.43|341.68|340.18|342.33|340.83|340.84|339.34|690
1620478800000|2021-05-08 13:00:00|341.69|340.19|341.69|340.19|342.72|341.22|341.6|340.1|629
1620479100000|2021-05-08 13:05:00|341.68|340.18|340.92|339.42|342.01|340.51|340.69|339.19|564
1620479400000|2021-05-08 13:10:00|340.93|339.43|341.25|339.75|342.05|340.55|340.83|339.33|569
1620479700000|2021-05-08 13:15:00|341.26|339.76|341.32|339.82|343.07|341.57|341.19|339.69|664
1620480000000|2021-05-08 13:20:00|341.35|339.85|341.5|340|341.8|340.3|340.74|339.24|600
1620480300000|2021-05-08 13:25:00|341.49|339.99|340.72|339.22|341.89|340.39|340.06|338.56|715
1620480600000|2021-05-08 13:30:00|340.73|339.23|339.31|337.81|340.88|339.38|339.04|337.54|680
1620480900000|2021-05-08 13:35:00|339.26|337.76|341.16|339.66|341.27|339.77|339.23|337.73|760
1620481200000|2021-05-08 13:40:00|341.15|339.65|342.76|341.26|342.98|341.48|340.91|339.41|793
1620481500000|2021-05-08 13:45:00|342.75|341.25|345.33|343.83|345.39|343.89|342.73|341.23|772
1620481800000|2021-05-08 13:50:00|345.32|343.82|345.19|343.69|346.11|344.61|344.44|342.94|776
1620482100000|2021-05-08 13:55:00|345.17|343.67|344.08|342.58|345.18|343.68|343.84|342.34|703
1620482400000|2021-05-08 14:00:00|344.07|342.57|342.14|340.64|345.11|343.61|341.95|340.45|729
1620482700000|2021-05-08 14:05:00|342.19|340.69|344.66|343.16|345.14|343.64|342.19|340.69|713
1620483000000|2021-05-08 14:10:00|344.67|343.17|342.92|341.42|344.89|343.39|342.92|341.42|646
1620483300000|2021-05-08 14:15:00|342.93|341.43|342.63|341.13|343.86|342.36|342.6|341.1|567
1620483600000|2021-05-08 14:20:00|342.62|341.12|343.2|341.7|343.28|341.78|342.33|340.83|461
1620483900000|2021-05-08 14:25:00|343.21|341.71|343.26|341.76|343.28|341.78|342.89|341.39|361
1620484200000|2021-05-08 14:30:00|343.28|341.78|345.57|344.07|345.99|344.49|343.27|341.77|687
1620484500000|2021-05-08 14:35:00|345.56|344.06|345.76|344.26|346.07|344.57|344.67|343.17|615
1620484800000|2021-05-08 14:40:00|345.77|344.27|345.96|344.46|346.33|344.83|345.17|343.67|586
1620485100000|2021-05-08 14:45:00|345.95|344.45|346.17|344.67|346.59|345.09|345.46|343.96|451
1620485400000|2021-05-08 14:50:00|346.18|344.68|346.57|345.07|346.62|345.12|346.06|344.56|409
1620485700000|2021-05-08 14:55:00|346.58|345.08|346.17|344.67|346.58|345.08|345.95|344.45|352
1620486000000|2021-05-08 15:00:00|346.12|344.62|344.91|343.41|346.21|344.71|344.85|343.35|532
1620486300000|2021-05-08 15:05:00|344.9|343.4|345|343.5|345.33|343.83|344.74|343.24|547
1620486600000|2021-05-08 15:10:00|344.98|343.48|343.61|342.11|345.11|343.61|343.56|342.06|477
1620486900000|2021-05-08 15:15:00|343.62|342.12|342.35|340.85|344.22|342.72|341.79|340.29|448
1620487200000|2021-05-08 15:20:00|342.38|340.88|341.86|340.36|342.38|340.88|341.82|340.32|560
1620487500000|2021-05-08 15:25:00|341.89|340.39|343.89|342.39|344.02|342.52|341.64|340.14|576
1620487800000|2021-05-08 15:30:00|343.88|342.38|342.81|341.31|344.09|342.59|342.6|341.1|507
1620488100000|2021-05-08 15:35:00|342.8|341.3|339.78|338.28|344.28|341.41|339.44|337.94|728
1620488400000|2021-05-08 15:40:00|339.77|338.27|339.36|337.86|340.33|338.83|337.49|335.99|829
1620488700000|2021-05-08 15:45:00|339.38|337.88|336.86|335.36|339.47|337.97|336.8|335.3|842
1620489000000|2021-05-08 15:50:00|336.87|335.37|337.25|335.75|338.8|337.3|336.68|335.18|777
1620489300000|2021-05-08 15:55:00|337.24|335.74|336.16|334.66|337.65|336.15|335.55|334.05|852
1620489600000|2021-05-08 16:00:00|336.15|334.65|338.41|336.91|338.43|336.93|335.63|334.13|822
1620489900000|2021-05-08 16:05:00|338.4|336.9|341.83|340.33|341.83|340.33|337.7|336.2|808
1620490200000|2021-05-08 16:10:00|341.84|340.34|341.16|339.66|342.13|340.63|339.51|338.01|751
1620490500000|2021-05-08 16:15:00|341.17|339.67|342.47|340.97|342.62|341.12|340.48|338.98|699
1620490800000|2021-05-08 16:20:00|342.46|340.96|342.48|340.98|342.85|341.35|341.49|339.99|720
1620491100000|2021-05-08 16:25:00|342.47|340.97|340.46|338.96|342.49|340.99|339.89|338.39|753
1620491400000|2021-05-08 16:30:00|340.45|338.95|339.08|337.58|340.56|339.06|338.17|336.67|654
1620491700000|2021-05-08 16:35:00|339.11|337.61|338.49|336.99|340.48|338.98|338.49|336.99|796
1620492000000|2021-05-08 16:40:00|338.47|336.97|338.16|336.66|338.77|337.27|337.73|336.23|605
1620492300000|2021-05-08 16:45:00|338.15|336.65|339.29|337.79|339.62|338.12|337.42|335.92|665
1620492600000|2021-05-08 16:50:00|339.27|337.77|339.18|337.68|339.46|337.96|338.47|336.97|659
1620492900000|2021-05-08 16:55:00|339.17|337.67|338.85|337.35|340.22|338.72|338.29|336.79|713
1620493200000|2021-05-08 17:00:00|338.87|337.37|335.83|334.33|339.18|337.68|335.77|334.27|691
1620493500000|2021-05-08 17:05:00|335.84|334.34|339.54|338.04|339.61|338.11|335.84|334.34|771
1620493800000|2021-05-08 17:10:00|339.55|338.05|341.29|339.79|341.57|340.07|339.36|337.86|792
1620494100000|2021-05-08 17:15:00|341.27|339.77|343.27|341.77|343.29|341.79|341.26|339.76|817
1620494400000|2021-05-08 17:20:00|343.28|341.78|345.26|343.76|345.9|344.4|343.26|341.76|780
1620494700000|2021-05-08 17:25:00|345.23|343.73|344.56|343.06|345.52|344.02|343.94|342.44|718
1620495000000|2021-05-08 17:30:00|344.49|342.99|344.7|343.2|344.89|343.39|344.05|342.55|654
1620495300000|2021-05-08 17:35:00|344.69|343.19|344.86|343.36|345.41|343.91|344.05|342.55|632
1620495600000|2021-05-08 17:40:00|344.85|343.35|344.02|342.52|345.38|343.88|343.85|342.35|495
1620495900000|2021-05-08 17:45:00|344|342.5|344.38|342.88|344.72|343.22|342.86|341.36|575
1620496200000|2021-05-08 17:50:00|344.37|342.87|345.04|343.54|345.47|343.97|344.17|342.67|519
1620496500000|2021-05-08 17:55:00|345.05|343.55|345.34|343.84|345.82|344.32|344.55|343.05|510
1620496800000|2021-05-08 18:00:00|345.32|343.82|347.69|346.19|348.73|347.23|345.29|343.79|718
1620497100000|2021-05-08 18:05:00|347.71|346.21|350.36|348.86|350.39|348.89|347.71|346.21|606
1620497400000|2021-05-08 18:10:00|350.45|348.95|349.36|347.86|350.81|349.31|348.47|346.97|663
1620497700000|2021-05-08 18:15:00|349.47|347.97|350.57|349.07|351.1|349.6|349.28|347.78|614
1620498000000|2021-05-08 18:20:00|350.53|349.03|351.62|350.12|352.29|350.79|349.92|348.42|726
1620498300000|2021-05-08 18:25:00|351.63|350.13|350.14|348.64|351.79|350.29|349.81|348.31|642
1620498600000|2021-05-08 18:30:00|350.09|348.59|351.56|350.06|352.25|350.75|349.98|348.48|688
1620498900000|2021-05-08 18:35:00|351.57|350.07|352.13|350.63|352.38|350.88|351.23|349.73|591
1620499200000|2021-05-08 18:40:00|352.12|350.62|351.85|350.35|352.76|351.26|351.82|350.32|500
1620499500000|2021-05-08 18:45:00|351.87|350.37|350.03|348.53|352.14|350.64|349.77|348.27|667
1620499800000|2021-05-08 18:50:00|350.05|348.55|350.87|349.37|351.57|350.07|350.03|348.53|579
1620500100000|2021-05-08 18:55:00|350.85|349.35|350.54|349.04|351.18|349.68|350.4|348.9|434
1620500400000|2021-05-08 19:00:00|350.55|349.05|350.39|348.89|351.41|349.91|349.6|348.1|584
1620500700000|2021-05-08 19:05:00|350.38|348.88|350.06|348.56|350.87|349.37|350.01|348.51|429
1620501000000|2021-05-08 19:10:00|350.13|348.63|349.15|347.65|350.23|348.73|348.94|347.44|541
1620501300000|2021-05-08 19:15:00|349.19|347.69|349.63|348.13|349.9|348.4|348.94|347.44|484
1620501600000|2021-05-08 19:20:00|349.64|348.14|348.45|346.95|349.96|348.46|348.44|346.94|421
1620501900000|2021-05-08 19:25:00|348.44|346.94|348.15|346.65|348.52|347.02|346.95|345.45|625
1620502200000|2021-05-08 19:30:00|348.17|346.67|348.19|346.69|349.01|347.51|348.14|346.64|517
1620502500000|2021-05-08 19:35:00|348.17|346.67|349.99|348.49|350|348.5|348.17|346.67|427
1620502800000|2021-05-08 19:40:00|349.98|348.48|350.44|348.94|351.3|349.8|349.89|348.39|583
1620503100000|2021-05-08 19:45:00|350.45|348.95|349.32|347.82|351.68|350.18|349.17|347.67|625
1620503400000|2021-05-08 19:50:00|349.33|347.83|349.13|347.63|349.91|348.41|348.95|347.45|502
1620503700000|2021-05-08 19:55:00|349.14|347.64|351.46|349.96|351.5|350|349.14|347.64|475
1620504000000|2021-05-08 20:00:00|351.43|349.93|349.54|348.04|351.89|350.39|349.44|347.94|609
1620504300000|2021-05-08 20:05:00|349.55|348.05|348.86|347.36|349.62|348.12|348.83|347.33|451
1620504600000|2021-05-08 20:10:00|348.84|347.34|350.06|348.56|350.07|348.57|348.08|346.58|566
1620504900000|2021-05-08 20:15:00|350.07|348.57|349.29|347.79|350.07|348.57|349.06|347.56|497
1620505200000|2021-05-08 20:20:00|349.3|347.8|348.66|347.16|349.66|348.16|348.05|346.55|575
1620505500000|2021-05-08 20:25:00|348.67|347.17|348.5|347|348.91|347.41|348.12|346.62|624
1620505800000|2021-05-08 20:30:00|348.51|347.01|348.84|347.34|349.5|348|347.92|346.42|650
1620506100000|2021-05-08 20:35:00|348.83|347.33|348.73|347.23|349.4|347.9|348.42|346.92|609
1620506400000|2021-05-08 20:40:00|348.74|347.24|347.95|346.45|349.02|347.52|347.91|346.41|461
1620506700000|2021-05-08 20:45:00|347.94|346.44|347.05|345.55|348.25|346.75|347.05|345.55|506
1620507000000|2021-05-08 20:50:00|347.04|345.54|346.71|345.21|347.23|345.73|346.64|345.14|431
1620507300000|2021-05-08 20:55:00|346.72|345.22|346.72|345.22|347.42|345.92|346.57|345.07|440
1620507600000|2021-05-08 21:00:00|346.71|345.21|345.34|343.84|347.05|345.55|344.73|343.23|547
1620507900000|2021-05-08 21:05:00|345.32|343.82|344.29|342.79|345.44|343.94|343.62|342.12|581
1620508200000|2021-05-08 21:10:00|344.28|342.78|344.46|342.96|345.2|343.7|343.79|342.29|519
1620508500000|2021-05-08 21:15:00|344.42|342.92|344.5|343|344.66|343.16|343.86|342.36|387
1620508800000|2021-05-08 21:20:00|344.49|342.99|345.36|343.86|345.36|343.86|344.45|342.95|444
1620509100000|2021-05-08 21:25:00|345.37|343.87|345.12|343.62|345.97|344.47|345.04|343.54|413
1620509400000|2021-05-08 21:30:00|345.11|343.61|346.74|345.24|346.86|345.36|345.06|343.56|371
1620509700000|2021-05-08 21:35:00|346.73|345.23|345.62|344.12|346.98|345.48|345.61|344.11|328
1620510000000|2021-05-08 21:40:00|345.63|344.13|344.92|343.42|346.17|344.67|344.91|343.41|293
1620510300000|2021-05-08 21:45:00|344.93|343.43|344.4|342.9|345.49|343.99|344.36|342.86|360
1620510600000|2021-05-08 21:50:00|344.38|342.88|345.96|344.46|346.15|344.65|344.19|342.69|431
1620510900000|2021-05-08 21:55:00|345.97|344.47|347.43|345.93|348|346.5|345.97|344.47|425
1620511200000|2021-05-08 22:00:00|347.49|345.99|347.05|345.55|347.83|346.33|345.73|344.23|511
1620511500000|2021-05-08 22:05:00|347.06|345.56|347.61|346.11|347.71|346.21|346.33|344.83|548
1620511800000|2021-05-08 22:10:00|347.64|346.14|346.71|345.21|347.91|346.41|346.57|345.07|544
1620512100000|2021-05-08 22:15:00|346.79|345.29|349.34|347.84|349.39|347.89|346.62|345.12|654
1620512400000|2021-05-08 22:20:00|349.35|347.85|350.4|348.9|350.52|349.02|349.09|347.59|617
1620512700000|2021-05-08 22:25:00|350.41|348.91|352.11|350.61|352.15|350.65|350.38|348.88|686
1620513000000|2021-05-08 22:30:00|352.13|350.63|349.54|348.04|353.83|352.33|349.54|348.04|894
1620513300000|2021-05-08 22:35:00|349.53|348.03|347.89|346.39|349.96|348.46|346.88|345.38|929
1620513600000|2021-05-08 22:40:00|347.88|346.38|351.31|349.81|351.35|349.85|347.78|346.28|695
1620513900000|2021-05-08 22:45:00|351.3|349.8|350.1|348.6|351.98|350.48|349.88|348.38|755
1620514200000|2021-05-08 22:50:00|350.06|348.56|348.76|347.26|350.07|348.57|348.11|346.61|724
1620514500000|2021-05-08 22:55:00|348.78|347.28|347.97|346.47|349.34|347.84|347.57|346.07|662
1620514800000|2021-05-08 23:00:00|347.99|346.49|348.54|347.04|349.59|348.09|347.29|345.79|676
1620515100000|2021-05-08 23:05:00|348.56|347.06|347.69|346.19|348.99|347.49|347.43|345.93|423
1620515400000|2021-05-08 23:10:00|347.73|346.23|345.51|344.01|348.19|346.69|345.35|343.85|446
1620515700000|2021-05-08 23:15:00|345.33|343.83|345.14|343.64|346.16|344.66|344.77|343.27|450
1620516000000|2021-05-08 23:20:00|345.17|343.67|344.76|343.26|348.53|343.7|344.13|342.63|395
1620516300000|2021-05-08 23:25:00|344.77|343.27|345.04|343.54|345.25|343.75|343.97|342.47|381
1620516600000|2021-05-08 23:30:00|345.05|343.55|344.94|343.44|345.34|343.84|344.15|342.65|549
1620516900000|2021-05-08 23:35:00|344.96|343.46|346.09|344.59|346.1|344.6|344.46|342.96|531
1620517200000|2021-05-08 23:40:00|346.07|344.57|345.8|344.3|346.8|345.3|345.05|343.55|618
1620517500000|2021-05-08 23:45:00|345.78|344.28|345.98|344.48|346.29|344.79|345.39|343.89|557
1620517800000|2021-05-08 23:50:00|346.01|344.51|346.58|345.08|347.76|346.26|345.97|344.47|639
1620518100000|2021-05-08 23:55:00|346.61|345.11|348.12|346.62|348.19|346.69|346.28|344.78|600
1620518400000|2021-05-09 00:00:00|348.13|346.63|346.61|345.11|348.76|347.26|346.15|344.65|744
1620518700000|2021-05-09 00:05:00|346.6|345.1|345.83|344.33|347.06|345.56|345.76|344.26|707
1620519000000|2021-05-09 00:10:00|345.81|344.31|345.99|344.49|346.39|344.89|344.97|343.47|636
1620519300000|2021-05-09 00:15:00|345.96|344.46|346.99|345.49|347.29|345.79|345.95|344.45|550
1620519600000|2021-05-09 00:20:00|347|345.5|347.3|345.8|347.51|346.01|346.43|344.93|527
1620519900000|2021-05-09 00:25:00|347.29|345.79|349.54|348.04|349.54|348.04|347.19|345.69|480
1620520200000|2021-05-09 00:30:00|349.53|348.03|348.66|347.16|350.26|348.76|348.63|347.13|536
1620520500000|2021-05-09 00:35:00|348.65|347.15|348.42|346.92|348.98|347.48|348.16|346.66|522
1620520800000|2021-05-09 00:40:00|348.43|346.93|348.85|347.35|349.46|347.96|348.42|346.92|446
1620521100000|2021-05-09 00:45:00|348.86|347.36|346.71|345.21|348.86|347.36|346.68|345.18|670
1620521400000|2021-05-09 00:50:00|346.72|345.22|345.58|344.08|346.76|345.26|345.57|344.07|542
1620521700000|2021-05-09 00:55:00|345.59|344.09|345.15|343.65|346.15|344.65|344.97|343.47|417
1620522000000|2021-05-09 01:00:00|345.17|343.67|345.99|344.49|346.03|344.53|344.47|342.97|462
1620522300000|2021-05-09 01:05:00|346.02|344.52|347.12|345.62|347.15|345.65|345.93|344.43|536
1620522600000|2021-05-09 01:10:00|347.13|345.63|346.76|345.26|347.71|346.21|346.65|345.15|540
1620522900000|2021-05-09 01:15:00|346.75|345.25|347.55|346.05|348.27|346.77|346.36|344.86|612
1620523200000|2021-05-09 01:20:00|347.57|346.07|346.5|345|347.57|346.07|345.98|344.48|642
1620523500000|2021-05-09 01:25:00|346.51|345.01|345.68|344.18|347.36|345.86|345.68|344.18|529
1620523800000|2021-05-09 01:30:00|345.69|344.19|345.97|344.47|347.29|345.79|345.44|343.94|553
1620524100000|2021-05-09 01:35:00|345.96|344.46|345.99|344.49|347|345.5|345.94|344.44|552
1620524400000|2021-05-09 01:40:00|346.02|344.52|348.02|346.52|348.02|346.52|345.88|344.38|674
1620524700000|2021-05-09 01:45:00|348.12|346.62|347.49|345.99|348.9|347.4|347.48|345.98|690
1620525000000|2021-05-09 01:50:00|347.51|346.01|346.91|345.41|347.72|346.22|346.89|345.39|564
1620525300000|2021-05-09 01:55:00|346.92|345.42|346.41|344.91|346.92|345.42|346.14|344.64|464
1620525600000|2021-05-09 02:00:00|346.42|344.92|347.61|346.11|347.61|346.11|345.82|344.32|571
1620525900000|2021-05-09 02:05:00|347.6|346.1|350.38|348.88|352.05|350.55|347.51|346.01|777
1620526200000|2021-05-09 02:10:00|350.4|348.9|349.87|348.37|350.59|349.09|349.16|347.66|677
1620526500000|2021-05-09 02:15:00|349.89|348.39|351.62|350.12|352.03|350.53|349.26|347.76|784
1620526800000|2021-05-09 02:20:00|351.63|350.13|349.66|348.16|351.88|350.38|349.52|348.02|590
1620527100000|2021-05-09 02:25:00|349.64|348.14|348.81|347.31|349.94|348.44|347.74|346.24|607
1620527400000|2021-05-09 02:30:00|348.8|347.3|348.6|347.1|349.05|347.55|347.7|346.2|579
1620527700000|2021-05-09 02:35:00|348.63|347.13|348|346.5|349.14|347.64|347.27|345.77|635
1620528000000|2021-05-09 02:40:00|348.02|346.52|347.53|346.03|348.06|346.56|347.17|345.67|482
1620528300000|2021-05-09 02:45:00|347.54|346.04|348.37|346.87|348.81|347.31|346.66|345.16|651
1620528600000|2021-05-09 02:50:00|348.38|346.88|350.66|349.16|351.07|349.57|348.01|346.51|731
1620528900000|2021-05-09 02:55:00|350.64|349.14|349.3|347.8|351.01|349.51|349.3|347.8|649
1620529200000|2021-05-09 03:00:00|349.29|347.79|349.07|347.57|350.23|348.73|348.85|347.35|558
1620529500000|2021-05-09 03:05:00|349.08|347.58|350.66|349.16|351.16|349.66|349.08|347.58|548
1620529800000|2021-05-09 03:10:00|350.67|349.17|350.78|349.28|351.03|349.53|349.42|347.92|637
1620530100000|2021-05-09 03:15:00|350.77|349.27|351.58|350.08|351.76|350.26|350.46|348.96|497
1620530400000|2021-05-09 03:20:00|351.57|350.07|351.27|349.77|351.87|350.37|350.73|349.23|623
1620530700000|2021-05-09 03:25:00|351.34|349.84|351.82|350.32|352.47|350.97|351.33|349.83|578
1620531000000|2021-05-09 03:30:00|351.81|350.31|348.48|346.98|352.1|350.6|348.48|346.98|752
1620531300000|2021-05-09 03:35:00|348.44|346.94|350.41|348.91|350.41|348.91|348.4|346.9|730
1620531600000|2021-05-09 03:40:00|350.45|348.95|349.75|348.25|350.51|349.01|349.27|347.77|708
1620531900000|2021-05-09 03:45:00|349.76|348.26|349.32|347.82|350.57|349.07|349.24|347.74|732
1620532200000|2021-05-09 03:50:00|349.33|347.83|344.85|343.35|349.5|348|344.85|343.35|723
1620532500000|2021-05-09 03:55:00|344.82|343.32|341.46|339.96|345.1|343.6|340.42|338.92|801
1620532800000|2021-05-09 04:00:00|341.48|339.98|342.21|340.71|343.3|341.8|341.03|339.53|687
1620533100000|2021-05-09 04:05:00|342.25|340.75|340.91|339.41|343.19|341.69|340.91|339.41|591
1620533400000|2021-05-09 04:10:00|340.89|339.39|337.79|336.29|341.34|339.84|337.76|336.26|715
1620533700000|2021-05-09 04:15:00|337.76|336.26|336.52|335.02|338.76|337.26|335.23|333.73|825
1620534000000|2021-05-09 04:20:00|336.51|335.01|337.63|336.13|338.67|337.17|336.5|335|873
1620534300000|2021-05-09 04:25:00|337.66|336.16|338.05|336.55|338.78|337.28|335.66|334.16|898
1620534600000|2021-05-09 04:30:00|338.04|336.54|337.92|336.42|339.59|338.09|337.48|335.98|863
1620534900000|2021-05-09 04:35:00|337.9|336.4|339.98|338.48|340.02|338.52|337.8|336.3|792
1620535200000|2021-05-09 04:40:00|339.97|338.47|340.61|339.11|341.45|339.95|339.81|338.31|740
1620535500000|2021-05-09 04:45:00|340.59|339.09|340.8|339.3|341.92|340.42|340.42|338.92|725
1620535800000|2021-05-09 04:50:00|340.78|339.28|341.7|340.2|341.71|340.21|340.36|338.86|736
1620536100000|2021-05-09 04:55:00|341.76|340.26|341.5|340|342|340.5|341|339.5|691
1620536400000|2021-05-09 05:00:00|341.49|339.99|341.65|340.15|342.03|340.53|339.9|338.4|840
1620536700000|2021-05-09 05:05:00|341.64|340.14|342.66|341.16|342.68|341.18|341.47|339.97|595
1620537000000|2021-05-09 05:10:00|342.68|341.18|344.26|342.76|345.21|343.71|342.62|341.12|635
1620537300000|2021-05-09 05:15:00|344.23|342.73|345.15|343.65|345.42|343.92|344.02|342.52|562
1620537600000|2021-05-09 05:20:00|345.13|343.63|343.6|342.1|345.15|343.65|343.08|341.58|593
1620537900000|2021-05-09 05:25:00|343.59|342.09|343.12|341.62|344.41|342.91|342.64|341.14|610
1620538200000|2021-05-09 05:30:00|343.1|341.6|343.65|342.15|343.85|342.35|342.68|341.18|562
1620538500000|2021-05-09 05:35:00|343.64|342.14|343.92|342.42|344.71|343.21|343.64|342.14|605
1620538800000|2021-05-09 05:40:00|343.91|342.41|344.3|342.8|344.42|342.92|342.91|341.41|584
1620539100000|2021-05-09 05:45:00|344.28|342.78|344.61|343.11|344.78|343.28|343.57|342.07|512
1620539400000|2021-05-09 05:50:00|344.6|343.1|344.89|343.39|345.12|343.62|344.03|342.53|566
1620539700000|2021-05-09 05:55:00|344.87|343.37|344.22|342.72|344.93|343.43|344.01|342.51|536
1620540000000|2021-05-09 06:00:00|344.23|342.73|345.34|343.84|345.4|343.9|343.97|342.47|599
1620540300000|2021-05-09 06:05:00|345.33|343.83|344.79|343.29|345.53|344.03|344.79|343.29|509
1620540600000|2021-05-09 06:10:00|344.8|343.3|345.7|344.2|345.76|344.26|344.71|343.21|473
1620540900000|2021-05-09 06:15:00|345.71|344.21|346.89|345.39|346.89|345.39|345.7|344.2|378
1620541200000|2021-05-09 06:20:00|346.88|345.38|347.52|346.02|348.68|347.18|346.73|345.23|505
1620541500000|2021-05-09 06:25:00|347.51|346.01|347.31|345.81|347.78|346.28|346.7|345.2|605
1620541800000|2021-05-09 06:30:00|347.32|345.82|346.97|345.47|348.21|346.71|346.89|345.39|656
1620542100000|2021-05-09 06:35:00|346.98|345.48|347.69|346.19|348.08|346.58|346.47|344.97|537
1620542400000|2021-05-09 06:40:00|347.68|346.18|346.57|345.07|347.69|346.19|346.57|345.07|579
1620542700000|2021-05-09 06:45:00|346.52|345.02|347.98|346.48|347.98|346.48|346.26|344.76|572
1620543000000|2021-05-09 06:50:00|347.97|346.47|348.05|346.55|350.24|348.74|347.97|346.47|685
1620543300000|2021-05-09 06:55:00|348.06|346.56|349.87|348.37|350.52|349.02|347.3|345.8|715
1620543600000|2021-05-09 07:00:00|349.88|348.38|351.78|350.28|352.76|351.26|349.74|348.24|751
1620543900000|2021-05-09 07:05:00|351.76|350.26|351.18|349.68|352.45|350.95|349.97|348.47|815
1620544200000|2021-05-09 07:10:00|351.16|349.66|349.35|347.85|351.25|349.75|348.97|347.47|773
1620544500000|2021-05-09 07:15:00|349.36|347.86|348.7|347.2|349.79|348.29|348.65|347.15|684
1620544800000|2021-05-09 07:20:00|348.71|347.21|347.27|345.77|348.93|347.43|347.17|345.67|642
1620545100000|2021-05-09 07:25:00|347.28|345.78|349.13|347.63|349.64|348.14|347.12|345.62|701
1620545400000|2021-05-09 07:30:00|349.12|347.62|347.85|346.35|349.12|347.62|347.36|345.86|676
1620545700000|2021-05-09 07:35:00|347.86|346.36|348.17|346.67|349.38|347.88|347.44|345.94|589
1620546000000|2021-05-09 07:40:00|348.18|346.68|346.42|344.92|348.22|346.72|346.32|344.82|582
1620546300000|2021-05-09 07:45:00|346.49|344.99|347.7|346.2|348.22|346.72|345.37|343.87|751
1620546600000|2021-05-09 07:50:00|347.69|346.19|346|344.5|347.83|346.33|345.97|344.47|639
1620546900000|2021-05-09 07:55:00|345.98|344.48|344.91|343.41|346.03|344.53|344.63|343.13|745
1620547200000|2021-05-09 08:00:00|344.89|343.39|345.16|343.66|346.22|344.72|344.82|343.32|756
1620547500000|2021-05-09 08:05:00|345.11|343.61|345.55|344.05|346.05|344.55|344.62|343.12|610
1620547800000|2021-05-09 08:10:00|345.54|344.04|345.94|344.44|346.41|344.91|345.32|343.82|550
1620548100000|2021-05-09 08:15:00|345.95|344.45|347.5|346|347.51|346.01|345.62|344.12|567
1620548400000|2021-05-09 08:20:00|347.51|346.01|348.7|347.2|348.87|347.37|347.21|345.71|710
1620548700000|2021-05-09 08:25:00|348.64|347.14|348.87|347.37|348.94|347.44|348.13|346.63|573
1620549000000|2021-05-09 08:30:00|348.86|347.36|350.21|348.71|350.45|348.95|348.86|347.36|646
1620549300000|2021-05-09 08:35:00|350.17|348.67|352.24|350.74|352.43|350.93|350.16|348.66|668
1620549600000|2021-05-09 08:40:00|352.23|350.73|350.3|348.8|352.26|350.76|350.28|348.78|626
1620549900000|2021-05-09 08:45:00|350.29|348.79|350.07|348.57|351.06|349.56|349.34|347.84|672
1620550200000|2021-05-09 08:50:00|350.1|348.6|349.14|347.64|350.73|349.23|348.93|347.43|634
1620550500000|2021-05-09 08:55:00|349.13|347.63|348.6|347.1|349.38|347.88|348.45|346.95|677
1620550800000|2021-05-09 09:00:00|348.61|347.11|348.88|347.38|349.43|347.93|347.42|345.92|687
1620551100000|2021-05-09 09:05:00|348.89|347.39|350.79|349.29|350.8|349.3|348.55|347.05|597
1620551400000|2021-05-09 09:10:00|350.78|349.28|348.92|347.42|351.65|350.15|348.92|347.42|685
1620551700000|2021-05-09 09:15:00|348.93|347.43|351.32|349.82|351.56|350.06|348.15|346.65|751
1620552000000|2021-05-09 09:20:00|351.28|349.78|351.09|349.59|351.69|350.19|350.52|349.02|628
1620552300000|2021-05-09 09:25:00|351.08|349.58|350.4|348.9|351.08|349.58|349.5|348|640
1620552600000|2021-05-09 09:30:00|350.41|348.91|354.87|353.37|355.36|353.86|350.41|348.91|774
1620552900000|2021-05-09 09:35:00|354.88|353.38|350.96|349.46|355|353.5|350.89|349.39|895
1620553200000|2021-05-09 09:40:00|350.97|349.47|354.93|353.43|354.95|353.45|349.83|348.33|885
1620553500000|2021-05-09 09:45:00|354.9|353.4|359.89|358.39|360.06|358.56|353.73|352.23|896
1620553800000|2021-05-09 09:50:00|359.87|358.37|364.65|363.15|365.91|364.41|359.68|358.18|957
1620554100000|2021-05-09 09:55:00|364.61|363.11|367.32|365.82|368.39|366.89|364.53|363.03|956
1620554400000|2021-05-09 10:00:00|367.3|365.8|365.46|363.96|368.98|367.48|364.84|363.34|982
1620554700000|2021-05-09 10:05:00|365.42|363.92|364.04|362.54|366.82|365.32|363.74|362.24|930
1620555000000|2021-05-09 10:10:00|364.05|362.55|362.57|361.07|364.62|363.12|362.29|360.79|908
1620555300000|2021-05-09 10:15:00|362.55|361.05|360.92|359.42|362.97|361.47|358.11|356.61|931
1620555600000|2021-05-09 10:20:00|360.87|359.37|360.25|358.75|360.98|359.48|359.11|357.61|860
1620555900000|2021-05-09 10:25:00|360.27|358.77|363.29|361.79|363.32|361.82|360.1|358.6|717
1620556200000|2021-05-09 10:30:00|363.28|361.78|362.99|361.49|364.36|362.86|361.34|359.84|820
1620556500000|2021-05-09 10:35:00|362.96|361.46|362.06|360.56|363.7|362.2|361.82|360.32|640
1620556800000|2021-05-09 10:40:00|362.05|360.55|361.68|360.18|362.48|360.98|360.58|359.08|756
1620557100000|2021-05-09 10:45:00|361.67|360.17|362.82|361.32|365.69|364.19|361.62|360.12|763
1620557400000|2021-05-09 10:50:00|362.86|361.36|362.12|360.62|362.9|361.4|361.72|360.22|658
1620557700000|2021-05-09 10:55:00|362.07|360.57|362.44|360.94|362.85|361.35|360.83|359.33|697
1620558000000|2021-05-09 11:00:00|362.45|360.95|365.54|364.04|366.7|365.2|362.18|360.68|755
1620558300000|2021-05-09 11:05:00|365.51|364.01|365.47|363.97|367.12|365.62|365.35|363.85|835
1620558600000|2021-05-09 11:10:00|365.46|363.96|364.93|363.43|365.89|364.39|363.74|362.24|678
1620558900000|2021-05-09 11:15:00|364.92|363.42|361.56|360.06|364.92|363.42|361.11|359.61|758
1620559200000|2021-05-09 11:20:00|361.59|360.09|362.18|360.68|364.18|362.68|361.58|360.08|671
1620559500000|2021-05-09 11:25:00|362.19|360.69|362.75|361.25|363.65|362.15|361.5|360|636
1620559800000|2021-05-09 11:30:00|362.68|361.18|365.1|363.6|365.21|363.71|362.67|361.17|708
1620560100000|2021-05-09 11:35:00|365.09|363.59|363.76|362.26|365.27|363.77|363.56|362.06|633
1620560400000|2021-05-09 11:40:00|363.75|362.25|362.3|360.8|363.77|362.27|361.37|359.87|747
1620560700000|2021-05-09 11:45:00|362.29|360.79|362.57|361.07|363.71|362.21|361.83|360.33|637
1620561000000|2021-05-09 11:50:00|362.58|361.08|360.22|358.72|362.67|361.17|360.15|358.65|706
1620561300000|2021-05-09 11:55:00|360.25|358.75|358.56|357.06|361.25|359.75|358.56|357.06|785
1620561600000|2021-05-09 12:00:00|358.54|357.04|356|354.5|359.14|357.64|355.86|354.36|787
1620561900000|2021-05-09 12:05:00|356.02|354.52|352.42|350.92|356.48|354.98|351.05|349.55|920
1620562200000|2021-05-09 12:10:00|352.43|350.93|348.48|346.98|353.73|352.23|347.63|346.13|989
1620562500000|2021-05-09 12:15:00|348.43|346.93|351.6|350.1|352.91|351.41|348.08|346.58|962
1620562800000|2021-05-09 12:20:00|351.73|350.23|347.93|346.43|352.51|351.01|345.7|344.2|1038
1620563100000|2021-05-09 12:25:00|347.88|346.38|348.26|346.76|348.33|346.83|345.32|343.82|1000
1620563400000|2021-05-09 12:30:00|348.25|346.75|351.74|350.24|351.96|350.46|347.95|346.45|817
1620563700000|2021-05-09 12:35:00|351.75|350.25|353.81|352.31|354.1|352.6|350.78|349.28|793
1620564000000|2021-05-09 12:40:00|353.8|352.3|352.44|350.94|354.04|352.54|351.84|350.34|698
1620564300000|2021-05-09 12:45:00|352.45|350.95|351.48|349.98|352.94|351.44|349.69|348.19|790
1620564600000|2021-05-09 12:50:00|351.5|350|349.87|348.37|353.33|351.83|349.52|348.02|818
1620564900000|2021-05-09 12:55:00|349.91|348.41|345.51|344.01|350.98|349.48|344.21|342.71|940
1620565200000|2021-05-09 13:00:00|345.54|344.04|349.27|347.77|349.36|347.86|345.27|343.77|869
1620565500000|2021-05-09 13:05:00|349.26|347.76|349.74|348.24|350.52|349.02|348.23|346.73|794
1620565800000|2021-05-09 13:10:00|349.79|348.29|350.84|349.34|351.51|350.01|348.11|346.61|821
1620566100000|2021-05-09 13:15:00|350.89|349.39|351.55|350.05|351.92|350.42|350.3|348.8|651
1620566400000|2021-05-09 13:20:00|351.54|350.04|350.25|348.75|351.66|350.16|349.37|347.87|719
1620566700000|2021-05-09 13:25:00|350.26|348.76|348.34|346.84|350.85|349.35|348.31|346.81|732
1620567000000|2021-05-09 13:30:00|348.36|346.86|349.81|348.31|350.14|348.64|348.02|346.52|672
1620567300000|2021-05-09 13:35:00|349.83|348.33|351.55|350.05|351.75|350.25|349.83|348.33|674
1620567600000|2021-05-09 13:40:00|351.54|350.04|350.94|349.44|351.54|350.04|350.31|348.81|619
1620567900000|2021-05-09 13:45:00|350.96|349.46|352.2|350.7|352.43|350.93|350.88|349.38|647
1620568200000|2021-05-09 13:50:00|352.19|350.69|352.75|351.25|352.95|351.45|351.73|350.23|577
1620568500000|2021-05-09 13:55:00|352.76|351.26|353.72|352.22|353.99|352.49|352.51|351.01|671
1620568800000|2021-05-09 14:00:00|353.73|352.23|353.53|352.03|354.46|352.96|352.77|351.27|700
1620569100000|2021-05-09 14:05:00|353.52|352.02|354.07|352.57|355.01|353.51|352.79|351.29|665
1620569400000|2021-05-09 14:10:00|354.05|352.55|353.77|352.27|355.5|354|353.77|352.27|717
1620569700000|2021-05-09 14:15:00|353.76|352.26|354.22|352.72|354.71|353.21|353.6|352.1|694
1620570000000|2021-05-09 14:20:00|354.23|352.73|353.84|352.34|354.37|352.87|352.72|351.22|653
1620570300000|2021-05-09 14:25:00|353.83|352.33|355.01|353.51|355.63|354.13|353.38|351.88|622
1620570600000|2021-05-09 14:30:00|355|353.5|355.11|353.61|355.42|353.92|353.92|352.42|595
1620570900000|2021-05-09 14:35:00|355.09|353.59|357.62|356.12|358.79|357.29|355.06|353.56|678
1620571200000|2021-05-09 14:40:00|357.63|356.13|362.34|360.84|362.34|360.84|357.6|356.1|764
1620571500000|2021-05-09 14:45:00|362.33|360.83|362.76|361.26|364.45|362.95|361.77|360.27|866
1620571800000|2021-05-09 14:50:00|362.73|361.23|359.71|358.21|362.8|361.3|359.25|357.75|848
1620572100000|2021-05-09 14:55:00|359.69|358.19|358.56|357.06|360.69|359.19|358.31|356.81|805
1620572400000|2021-05-09 15:00:00|358.57|357.07|359.96|358.46|360.62|359.12|356.83|355.33|812
1620572700000|2021-05-09 15:05:00|359.95|358.45|360.58|359.08|362.67|361.17|359.76|358.26|669
1620573000000|2021-05-09 15:10:00|360.57|359.07|359.46|357.96|360.73|359.23|358.66|357.16|716
1620573300000|2021-05-09 15:15:00|359.47|357.97|362.61|361.11|363.35|361.85|359.45|357.95|720
1620573600000|2021-05-09 15:20:00|362.62|361.12|361.38|359.88|363.71|362.21|361.12|359.62|778
1620573900000|2021-05-09 15:25:00|361.37|359.87|362.42|360.92|363.47|361.97|361.14|359.64|633
1620574200000|2021-05-09 15:30:00|362.4|360.9|363.27|361.77|363.49|361.99|360.78|359.28|660
1620574500000|2021-05-09 15:35:00|363.26|361.76|367.06|365.56|368.44|366.94|363.26|361.76|843
1620574800000|2021-05-09 15:40:00|367.04|365.54|365.5|364|367.6|366.1|365.04|363.54|858
1620575100000|2021-05-09 15:45:00|365.45|363.95|366.82|365.32|366.96|365.46|365.35|363.85|779
1620575400000|2021-05-09 15:50:00|366.81|365.31|367.94|366.44|368.63|367.13|366.51|365.01|801
1620575700000|2021-05-09 15:55:00|367.96|366.46|367.61|366.11|368.06|366.56|366.09|364.59|822
1620576000000|2021-05-09 16:00:00|367.59|366.09|367.84|366.34|368.83|367.33|367.01|365.51|839
1620576300000|2021-05-09 16:05:00|367.88|366.38|365.08|363.58|367.98|366.48|364.36|362.86|905
1620576600000|2021-05-09 16:10:00|365.09|363.59|363.59|362.09|365.78|364.28|362.24|360.74|827
1620576900000|2021-05-09 16:15:00|363.61|362.11|364.53|363.03|365.49|363.99|362.69|361.19|785
1620577200000|2021-05-09 16:20:00|364.58|363.08|363.81|362.31|364.62|363.12|362.49|360.99|731
1620577500000|2021-05-09 16:25:00|363.82|362.32|365.63|364.13|365.63|364.13|363.38|361.88|620
1620577800000|2021-05-09 16:30:00|365.62|364.12|363.37|361.87|365.62|364.12|363.37|361.87|611
1620578100000|2021-05-09 16:35:00|363.38|361.88|367.65|366.15|367.65|366.15|363.12|361.62|678
1620578400000|2021-05-09 16:40:00|367.84|366.34|370.22|368.72|370.26|368.76|367.79|366.29|687
1620578700000|2021-05-09 16:45:00|370.21|368.71|368.81|367.31|370.33|368.83|367.95|366.45|792
1620579000000|2021-05-09 16:50:00|368.85|367.35|367.09|365.59|368.98|367.48|367.02|365.52|662
1620579300000|2021-05-09 16:55:00|367.11|365.61|365.61|364.11|367.31|365.81|365.44|363.94|687
1620579600000|2021-05-09 17:00:00|365.6|364.1|363.24|361.74|366.14|364.64|362.91|361.41|736
1620579900000|2021-05-09 17:05:00|363.09|361.59|362.55|361.05|363.83|362.33|361|359.5|823
1620580200000|2021-05-09 17:10:00|362.56|361.06|362.61|361.11|363.43|361.93|362.26|360.76|673
1620580500000|2021-05-09 17:15:00|362.63|361.13|364.14|362.64|364.81|363.31|361.64|360.14|729
1620580800000|2021-05-09 17:20:00|364.16|362.66|362.15|360.65|364.19|362.69|361.88|360.38|666
1620581100000|2021-05-09 17:25:00|362.17|360.67|361.42|359.92|362.98|361.48|360.84|359.34|666
1620581400000|2021-05-09 17:30:00|361.4|359.9|361.07|359.57|362.78|361.28|361.07|359.57|561
1620581700000|2021-05-09 17:35:00|361.06|359.56|360.23|358.73|361.06|359.56|359.23|357.73|747
1620582000000|2021-05-09 17:40:00|360.22|358.72|359.59|358.09|360.3|358.8|358.19|356.69|781
1620582300000|2021-05-09 17:45:00|359.62|358.12|360.19|358.69|360.68|359.18|359.18|357.68|707
1620582600000|2021-05-09 17:50:00|360.15|358.65|360.52|359.02|361.57|360.07|360.15|358.65|622
1620582900000|2021-05-09 17:55:00|360.51|359.01|361.77|360.27|362.46|360.96|360.35|358.85|622
1620583200000|2021-05-09 18:00:00|361.83|360.33|360.1|358.6|362.39|360.89|359.94|358.44|649
1620583500000|2021-05-09 18:05:00|360.09|358.59|360.71|359.21|361.09|359.59|360.09|358.59|575
1620583800000|2021-05-09 18:10:00|360.7|359.2|360.5|359|360.96|359.46|359.67|358.17|583
1620584100000|2021-05-09 18:15:00|360.51|359.01|360.13|358.63|360.62|359.12|360.11|358.61|419
1620584400000|2021-05-09 18:20:00|360.14|358.64|360.91|359.41|360.91|359.41|359.04|357.54|483
1620584700000|2021-05-09 18:25:00|360.9|359.4|359.68|358.18|361.18|359.68|359.68|358.18|436
1620585000000|2021-05-09 18:30:00|359.7|358.2|359.26|357.76|360.73|359.23|359.26|357.76|528
1620585300000|2021-05-09 18:35:00|359.28|357.78|359.48|357.98|360.43|358.93|358.6|357.1|632
1620585600000|2021-05-09 18:40:00|359.49|357.99|362.7|361.2|364.61|363.11|359.47|357.97|714
1620585900000|2021-05-09 18:45:00|362.67|361.17|364.65|363.15|365.17|363.67|362|360.5|780
1620586200000|2021-05-09 18:50:00|364.7|363.2|365.01|363.51|365.99|364.49|364.7|363.2|732
1620586500000|2021-05-09 18:55:00|365.02|363.52|364.03|362.53|365.06|363.56|363.49|361.99|643
1620586800000|2021-05-09 19:00:00|364.02|362.52|365.62|364.12|366.02|364.52|364.02|362.52|749
1620587100000|2021-05-09 19:05:00|365.65|364.15|365.81|364.31|366.6|365.1|365.19|363.69|730
1620587400000|2021-05-09 19:10:00|365.8|364.3|365.21|363.71|366.53|365.03|364.75|363.25|718
1620587700000|2021-05-09 19:15:00|365.19|363.69|361.5|360|365.51|364.01|361.49|359.99|788
1620588000000|2021-05-09 19:20:00|361.49|359.99|359.36|357.86|362.1|360.6|359.27|357.77|749
1620588300000|2021-05-09 19:25:00|359.42|357.92|358.71|357.21|359.78|358.28|357.86|356.36|749
1620588600000|2021-05-09 19:30:00|358.73|357.23|361.2|359.7|361.27|359.77|358.18|356.68|750
1620588900000|2021-05-09 19:35:00|361.21|359.71|361.19|359.69|362.33|360.83|359.98|358.48|720
1620589200000|2021-05-09 19:40:00|361.18|359.68|358.07|356.57|361.28|359.78|357.87|356.37|693
1620589500000|2021-05-09 19:45:00|358.09|356.59|359.14|357.64|359.34|357.84|357.16|355.66|757
1620589800000|2021-05-09 19:50:00|359.15|357.65|361.96|360.46|361.98|360.48|358.83|357.33|760
1620590100000|2021-05-09 19:55:00|361.93|360.43|361.36|358.86|363.44|361.5|361.06|358.56|735
1620590400000|2021-05-09 20:00:00|361.37|358.87|363.87|361.37|364.63|362.13|360.4|357.9|869
1620590700000|2021-05-09 20:05:00|363.88|361.38|362.78|360.28|364.02|361.52|362.41|359.91|661
1620591000000|2021-05-09 20:10:00|362.79|360.29|362.45|359.95|363.96|361.46|362.44|359.94|726
1620591300000|2021-05-09 20:15:00|362.41|359.91|361.94|359.44|362.99|360.49|361.46|358.96|667
1620591600000|2021-05-09 20:20:00|361.96|359.46|361.66|359.16|362.77|360.27|361.06|358.56|552
1620591900000|2021-05-09 20:25:00|361.65|359.15|362.7|360.2|363.9|361.4|361.07|358.57|618
1620592200000|2021-05-09 20:30:00|362.69|360.19|362.9|360.4|364.13|361.63|362.28|359.78|566
1620592500000|2021-05-09 20:35:00|362.89|360.39|364.11|361.61|364.73|362.23|362.72|360.22|588
1620592800000|2021-05-09 20:40:00|364.14|361.64|361.57|359.07|364.17|361.67|361.28|358.78|722
1620593100000|2021-05-09 20:45:00|361.58|359.08|360.96|358.46|362.17|359.67|360.55|358.05|582
1620593400000|2021-05-09 20:50:00|360.9|358.4|361.26|358.76|361.49|358.99|360.67|358.17|470
1620593700000|2021-05-09 20:55:00|361.25|358.75|362.91|360.41|363|360.5|361.24|358.74|626
1620594000000|2021-05-09 21:00:00|362.9|360.4|361.23|358.73|363.31|360.81|361.14|358.64|592
1620594300000|2021-05-09 21:05:00|361.24|358.74|360.65|358.15|361.69|359.19|360.45|357.95|482
1620594600000|2021-05-09 21:10:00|360.67|358.17|361.15|358.65|361.74|359.24|360.67|358.17|522
1620594900000|2021-05-09 21:15:00|361.16|358.66|363.47|360.97|363.7|361.2|361.16|358.66|429
1620595200000|2021-05-09 21:20:00|363.48|360.98|363.41|360.91|363.52|361.02|361.79|359.29|481
1620595500000|2021-05-09 21:25:00|363.43|360.93|364.24|361.74|364.39|361.89|362.95|360.45|421
1620595800000|2021-05-09 21:30:00|364.23|361.73|364.42|361.92|365.07|362.57|364.14|361.64|417
1620596100000|2021-05-09 21:35:00|364.41|361.91|363.22|360.72|364.77|362.27|363.21|360.71|335
1620596400000|2021-05-09 21:40:00|363.21|360.71|361.72|359.22|363.49|360.99|361.49|358.99|446
1620596700000|2021-05-09 21:45:00|361.74|359.24|366.88|365.38|368.69|367.19|361.74|359.24|733
1620597000000|2021-05-09 21:50:00|366.78|365.28|367.79|366.29|368.01|366.51|365.59|364.09|733
1620597300000|2021-05-09 21:55:00|367.78|366.28|368.64|367.14|368.96|367.46|367.19|365.69|599
1620597600000|2021-05-09 22:00:00|368.63|367.13|367.08|365.58|368.71|367.21|366.38|364.88|696
1620597900000|2021-05-09 22:05:00|367.07|365.57|368.26|366.76|369.64|368.14|366.61|365.11|745
1620598200000|2021-05-09 22:10:00|368.28|366.78|367.95|366.45|369|367.5|367.49|365.99|721
1620598500000|2021-05-09 22:15:00|367.89|366.39|369.11|367.61|369.19|367.69|367.61|366.11|642
1620598800000|2021-05-09 22:20:00|369.2|367.7|372.3|370.8|372.54|371.04|369.14|367.64|768
1620599100000|2021-05-09 22:25:00|372.29|370.79|377.81|376.31|377.82|376.32|372.29|370.79|730
1620599400000|2021-05-09 22:30:00|377.83|376.33|381.79|380.29|383.05|381.55|377.63|376.13|972
1620599700000|2021-05-09 22:35:00|381.83|380.33|386.01|384.51|387|385.5|381.83|380.33|965
1620600000000|2021-05-09 22:40:00|386.02|384.52|380.79|379.29|386.34|384.84|380.76|379.26|980
1620600300000|2021-05-09 22:45:00|380.75|379.25|384.79|383.29|385.6|384.1|380.25|378.75|930
1620600600000|2021-05-09 22:50:00|384.78|383.28|386.01|384.51|388.5|387|383.33|381.83|922
1620600900000|2021-05-09 22:55:00|386.04|384.54|384.33|382.83|386.35|384.85|382.83|381.33|852
1620601200000|2021-05-09 23:00:00|384.43|382.93|385.99|384.49|388.78|387.28|384.43|382.93|862
1620601500000|2021-05-09 23:05:00|386.02|384.52|388.06|386.56|389.11|387.61|385.21|383.71|834
1620601800000|2021-05-09 23:10:00|387.95|386.45|384.46|382.96|388.92|387.42|384.35|382.85|881
1620602100000|2021-05-09 23:15:00|384.37|382.87|382.01|380.51|385.53|384.03|381.19|379.69|969
1620602400000|2021-05-09 23:20:00|382|380.5|383.94|382.44|384.9|383.4|381.81|380.31|830
1620602700000|2021-05-09 23:25:00|383.91|382.41|386.04|384.54|386.92|385.42|383.86|382.36|822
1620603000000|2021-05-09 23:30:00|386.02|384.52|384.32|382.82|387.71|386.21|384.25|382.75|878
1620603300000|2021-05-09 23:35:00|384.31|382.81|383.33|381.83|386.21|384.71|383.07|381.57|842
1620603600000|2021-05-09 23:40:00|383.32|381.82|389.64|388.14|389.67|388.17|383.3|381.8|804
1620603900000|2021-05-09 23:45:00|389.69|388.19|386.37|384.87|390.08|388.58|385.53|384.03|972
1620604200000|2021-05-09 23:50:00|386.38|384.88|385.05|383.55|387.57|386.07|384.73|383.23|888
1620604500000|2021-05-09 23:55:00|385.07|383.57|389.03|387.53|389.11|387.61|385.07|383.57|779
1620604800000|2021-05-10 00:00:00|388.93|387.43|394.29|392.79|395.33|393.83|388.51|387.01|933
1620605100000|2021-05-10 00:05:00|394.35|392.85|397.93|396.43|397.93|396.43|392.8|391.3|1004
1620605400000|2021-05-10 00:10:00|397.92|396.42|398.47|396.97|398.79|397.29|396.7|395.2|911
1620605700000|2021-05-10 00:15:00|398.44|396.94|396.9|395.4|399.35|397.85|395.02|393.52|955
1620606000000|2021-05-10 00:20:00|396.88|395.38|396.83|395.33|397.87|396.37|395.56|394.06|852
1620606300000|2021-05-10 00:25:00|396.82|395.32|396.01|394.51|397.87|396.37|394.75|393.25|792
1620606600000|2021-05-10 00:30:00|396|394.5|393.62|392.12|396.1|394.6|392.51|391.01|867
1620606900000|2021-05-10 00:35:00|393.64|392.14|396.43|394.93|397.02|395.52|393.64|392.14|892
1620607200000|2021-05-10 00:40:00|396.44|394.94|393.01|391.51|396.44|394.94|393.01|391.51|844
1620607500000|2021-05-10 00:45:00|393.02|391.52|392.79|391.29|393.48|391.98|392.09|390.59|829
1620607800000|2021-05-10 00:50:00|392.69|391.19|394.91|393.41|395.15|393.65|392.65|391.15|760
1620608100000|2021-05-10 00:55:00|394.9|393.4|396.4|394.9|397.4|395.9|394.9|393.4|797
1620608400000|2021-05-10 01:00:00|396.39|394.89|399.49|397.99|399.55|398.05|395.17|393.67|871
1620608700000|2021-05-10 01:05:00|399.45|397.95|402.84|401.34|402.87|401.37|399.02|397.52|882
1620609000000|2021-05-10 01:10:00|402.83|401.33|399.44|397.94|404.63|403.13|399.27|397.77|1017
1620609300000|2021-05-10 01:15:00|399.52|398.02|397.89|396.39|400.65|399.15|397.46|395.96|924
1620609600000|2021-05-10 01:20:00|397.88|396.38|398.83|397.33|399.74|398.24|397.42|395.92|893
1620609900000|2021-05-10 01:25:00|398.84|397.34|396.9|395.4|399|397.5|396.51|395.01|806
1620610200000|2021-05-10 01:30:00|396.92|395.42|397.77|396.27|399.2|397.7|396.26|394.76|796
1620610500000|2021-05-10 01:35:00|397.78|396.28|395.32|393.82|397.79|396.29|395.13|393.63|781
1620610800000|2021-05-10 01:40:00|395.33|393.83|398.06|396.56|399.73|398.23|395.31|393.81|726
1620611100000|2021-05-10 01:45:00|398.05|396.55|399.28|397.78|399.59|398.09|397.38|395.88|689
1620611400000|2021-05-10 01:50:00|399.29|397.79|399.62|398.12|400.53|399.03|398.89|397.39|821
1620611700000|2021-05-10 01:55:00|399.63|398.13|402.99|401.49|404.75|403.25|399.41|397.91|795
1620612000000|2021-05-10 02:00:00|403.06|401.56|399.48|397.98|403.2|401.7|399.17|397.67|878
1620612300000|2021-05-10 02:05:00|399.49|397.99|399.54|398.04|400.16|398.66|398.87|397.37|767
1620612600000|2021-05-10 02:10:00|399.53|398.03|396.89|395.39|399.67|398.17|396.88|395.38|753
1620612900000|2021-05-10 02:15:00|397.06|395.56|400.82|399.32|400.91|399.41|396.75|395.25|857
1620613200000|2021-05-10 02:20:00|400.88|399.38|403.27|401.77|403.63|402.13|400.87|399.37|711
1620613500000|2021-05-10 02:25:00|403.39|401.89|402.05|400.55|404.7|403.2|401.58|400.08|840
1620613800000|2021-05-10 02:30:00|402.04|400.54|401.92|400.42|405.48|403.98|401.87|400.37|863
1620614100000|2021-05-10 02:35:00|401.91|400.41|404.44|402.94|404.78|403.28|400.71|399.21|824
1620614400000|2021-05-10 02:40:00|404.41|402.91|409.91|408.41|410.12|408.62|404.16|402.66|932
1620614700000|2021-05-10 02:45:00|409.86|408.36|411.19|409.69|411.99|410.49|408.41|406.91|922
1620615000000|2021-05-10 02:50:00|411.18|409.68|412.29|410.79|414.31|412.81|411.18|409.68|889
1620615300000|2021-05-10 02:55:00|412.1|410.6|410.69|409.19|413.58|412.08|410.24|408.74|879
1620615600000|2021-05-10 03:00:00|410.68|409.18|408.63|407.13|410.87|409.37|407.97|406.47|916
1620615900000|2021-05-10 03:05:00|408.65|407.15|411.55|410.05|411.79|410.29|407.75|406.25|847
1620616200000|2021-05-10 03:10:00|411.65|410.15|411.27|409.77|413.23|411.73|410.92|409.42|841
1620616500000|2021-05-10 03:15:00|411.29|409.79|409.92|408.42|411.79|410.29|408.74|407.24|879
1620616800000|2021-05-10 03:20:00|409.94|408.44|407.92|406.42|410.28|408.78|406.04|404.54|877
1620617100000|2021-05-10 03:25:00|408.01|406.51|405.57|404.07|408.82|407.32|404.91|403.41|940
1620617400000|2021-05-10 03:30:00|405.53|404.03|406.37|404.87|407.8|406.3|405.47|403.97|837
1620617700000|2021-05-10 03:35:00|406.36|404.86|404.09|402.59|407.04|405.54|403.89|402.39|867
1620618000000|2021-05-10 03:40:00|404.08|402.58|406.38|404.88|406.69|405.19|404.03|402.53|825
1620618300000|2021-05-10 03:45:00|406.37|404.87|406.28|404.78|407.27|405.77|405.4|403.9|787
1620618600000|2021-05-10 03:50:00|406.29|404.79|408.76|407.26|409.46|407.96|406.13|404.63|721
1620618900000|2021-05-10 03:55:00|408.77|407.27|409.97|408.47|411.42|409.92|408.75|407.25|743
1620619200000|2021-05-10 04:00:00|409.98|408.48|406.24|404.74|410.5|409|406.16|404.66|792
1620619500000|2021-05-10 04:05:00|406.28|404.78|404.82|403.32|406.6|405.1|404.82|403.32|810
1620619800000|2021-05-10 04:10:00|404.8|403.3|402.4|400.9|406.04|404.54|401.6|400.1|895
1620620100000|2021-05-10 04:15:00|402.38|400.88|404.39|402.89|405.01|403.51|402.21|400.71|806
1620620400000|2021-05-10 04:20:00|404.4|402.9|404.94|403.44|405.13|403.63|403.78|402.28|776
1620620700000|2021-05-10 04:25:00|404.9|403.4|403.9|402.4|405.35|403.85|402.95|401.45|785
1620621000000|2021-05-10 04:30:00|403.91|402.41|401.37|399.87|404.17|402.67|399.84|398.34|890
1620621300000|2021-05-10 04:35:00|401.26|399.76|402.29|400.79|402.75|401.25|401.18|399.68|814
1620621600000|2021-05-10 04:40:00|402.3|400.8|399.9|398.4|402.82|401.32|398.86|397.36|863
1620621900000|2021-05-10 04:45:00|399.88|398.38|402.15|400.65|402.55|401.05|398.99|397.49|784
1620622200000|2021-05-10 04:50:00|402.16|400.66|400.84|399.34|402.27|400.77|400.64|399.14|717
1620622500000|2021-05-10 04:55:00|400.81|399.31|403.51|402.01|403.73|402.23|400.77|399.27|639
1620622800000|2021-05-10 05:00:00|403.44|401.94|404.95|403.45|406.82|405.32|403.23|401.73|847
1620623100000|2021-05-10 05:05:00|404.92|403.42|403.34|401.84|405.75|404.25|403.2|401.7|826
1620623400000|2021-05-10 05:10:00|403.32|401.82|398.86|397.36|403.67|402.17|398.84|397.34|886
1620623700000|2021-05-10 05:15:00|398.85|397.35|398.34|396.84|400.22|398.72|398.32|396.82|661
1620624000000|2021-05-10 05:20:00|398.33|396.83|397.91|396.41|399.61|398.11|397.21|395.71|812
1620624300000|2021-05-10 05:25:00|397.89|396.39|397.58|396.08|398.44|396.94|397.03|395.53|775
1620624600000|2021-05-10 05:30:00|397.6|396.1|398.14|396.64|399.86|398.36|397.6|396.1|784
1620624900000|2021-05-10 05:35:00|398.13|396.63|398.26|396.76|399.59|398.09|397.96|396.46|773
1620625200000|2021-05-10 05:40:00|398.27|396.77|399.8|398.3|400.69|399.19|398.26|396.76|629
1620625500000|2021-05-10 05:45:00|399.79|398.29|401.36|399.86|402.36|400.86|399.78|398.28|682
1620625800000|2021-05-10 05:50:00|401.37|399.87|401.28|399.78|401.94|400.44|400.01|398.51|677
1620626100000|2021-05-10 05:55:00|401.2|399.7|401.4|399.9|401.82|400.32|399.67|398.17|606
1620626400000|2021-05-10 06:00:00|401.39|399.89|404.06|402.56|404.51|403.01|400.89|399.39|699
1620626700000|2021-05-10 06:05:00|404.05|402.55|404.39|402.89|405.55|404.05|402.65|401.15|691
1620627000000|2021-05-10 06:10:00|404.37|402.87|403.91|402.41|404.91|403.41|403.06|401.56|665
1620627300000|2021-05-10 06:15:00|403.92|402.42|403.72|402.22|404.08|402.58|402.36|400.86|641
1620627600000|2021-05-10 06:20:00|403.71|402.21|405.23|403.73|407.02|405.52|403.25|401.75|805
1620627900000|2021-05-10 06:25:00|405.24|403.74|403.46|401.96|405.59|404.09|402.87|401.37|706
1620628200000|2021-05-10 06:30:00|403.47|401.97|402.93|401.43|403.63|402.13|401.51|400.01|663
1620628500000|2021-05-10 06:35:00|402.94|401.44|400.68|399.18|402.99|401.49|400.24|398.74|671
1620628800000|2021-05-10 06:40:00|400.69|399.19|400.88|399.38|401.25|399.75|399.42|397.92|624
1620629100000|2021-05-10 06:45:00|400.89|399.39|402.13|400.63|402.13|400.63|400.09|398.59|640
1620629400000|2021-05-10 06:50:00|402.15|400.65|402.94|401.44|403.74|402.24|401.78|400.28|548
1620629700000|2021-05-10 06:55:00|402.88|401.38|403.04|401.54|404.12|402.62|402.35|400.85|706
1620630000000|2021-05-10 07:00:00|403.08|401.58|401.71|400.21|404.3|402.8|401.71|400.21|592
1620630300000|2021-05-10 07:05:00|401.7|400.2|400.91|399.41|402.31|400.81|400.6|399.1|607
1620630600000|2021-05-10 07:10:00|400.92|399.42|399.9|398.4|401.32|399.82|399.23|397.73|637
1620630900000|2021-05-10 07:15:00|399.89|398.39|402.48|400.98|403.58|402.08|399.87|398.37|663
1620631200000|2021-05-10 07:20:00|402.49|400.99|402.79|401.29|404.54|403.04|402.49|400.99|614
1620631500000|2021-05-10 07:25:00|402.8|401.3|405.54|404.04|405.63|404.13|402.37|400.87|663
1620631800000|2021-05-10 07:30:00|405.56|404.06|404.11|402.61|407.84|406.34|404.03|402.53|855
1620632100000|2021-05-10 07:35:00|404.1|402.6|402.85|401.35|404.44|402.94|402.43|400.93|673
1620632400000|2021-05-10 07:40:00|402.82|401.32|401.36|399.86|402.82|401.32|400.81|399.31|710
1620632700000|2021-05-10 07:45:00|401.38|399.88|401.17|399.67|402.19|400.69|400.88|399.38|612
1620633000000|2021-05-10 07:50:00|401.16|399.66|400.21|398.71|401.36|399.86|399.5|398|696
1620633300000|2021-05-10 07:55:00|400.19|398.69|398.77|397.27|400.35|398.85|398.65|397.15|641
1620633600000|2021-05-10 08:00:00|398.76|397.26|400.24|398.74|400.82|399.32|397.76|396.26|728
1620633900000|2021-05-10 08:05:00|400.29|398.79|397.22|395.72|400.36|398.86|396.53|395.03|921
1620634200000|2021-05-10 08:10:00|397.24|395.74|394.51|393.01|397.31|395.81|394.26|392.76|808
1620634500000|2021-05-10 08:15:00|394.5|393|396.66|395.16|396.68|395.18|393.36|391.86|864
1620634800000|2021-05-10 08:20:00|396.68|395.18|397.28|395.78|397.98|396.48|396.19|394.69|683
1620635100000|2021-05-10 08:25:00|397.48|395.98|398|396.5|398.31|396.81|397.15|395.65|671
1620635400000|2021-05-10 08:30:00|397.99|396.49|399.46|397.96|400.47|398.97|397.98|396.48|624
1620635700000|2021-05-10 08:35:00|399.43|397.93|400.07|398.57|400.71|399.21|399.42|397.92|551
1620636000000|2021-05-10 08:40:00|400.08|398.58|401.69|400.19|402.28|400.78|400.03|398.53|652
1620636300000|2021-05-10 08:45:00|401.66|400.16|400.36|398.86|401.66|400.16|399.64|398.14|541
1620636600000|2021-05-10 08:50:00|400.38|398.88|403.83|402.33|403.83|402.33|398.86|397.36|649
1620636900000|2021-05-10 08:55:00|403.82|402.32|402.26|400.76|403.89|402.39|401.18|399.68|721
1620637200000|2021-05-10 09:00:00|402.25|400.75|403.49|401.99|403.62|402.12|400.02|398.52|779
1620637500000|2021-05-10 09:05:00|403.5|402|402.92|401.42|404.74|403.24|402.75|401.25|784
1620637800000|2021-05-10 09:10:00|402.9|401.4|399.69|398.19|402.97|401.47|399.69|398.19|773
1620638100000|2021-05-10 09:15:00|399.68|398.18|397.24|395.74|400.07|398.57|396.64|395.14|730
1620638400000|2021-05-10 09:20:00|397.26|395.76|397.23|395.73|399.11|397.61|397.06|395.56|581
1620638700000|2021-05-10 09:25:00|397.25|395.75|395.15|393.65|398.51|397.01|395.03|393.53|698
1620639000000|2021-05-10 09:30:00|395.14|393.64|394.03|392.53|395.23|393.73|393.55|392.05|652
1620639300000|2021-05-10 09:35:00|394.04|392.54|393.45|391.95|395.18|393.68|392.55|391.05|733
1620639600000|2021-05-10 09:40:00|393.46|391.96|392.49|390.99|393.95|392.45|392.26|390.76|703
1620639900000|2021-05-10 09:45:00|392.53|391.03|394.51|393.01|394.51|393.01|391.77|390.27|789
1620640200000|2021-05-10 09:50:00|394.52|393.02|396.09|394.59|396.12|394.62|394.52|393.02|697
1620640500000|2021-05-10 09:55:00|396.11|394.61|395.71|394.21|396.43|394.93|395.18|393.68|671
1620640800000|2021-05-10 10:00:00|395.69|394.19|393.52|392.02|396.48|394.98|392.7|391.2|773
1620641100000|2021-05-10 10:05:00|393.45|391.95|395.9|394.4|395.9|394.4|392.55|391.05|610
1620641400000|2021-05-10 10:10:00|395.98|394.48|394.37|392.87|396.34|394.84|394.35|392.85|537
1620641700000|2021-05-10 10:15:00|394.36|392.86|395.94|394.44|396.75|395.25|394.25|392.75|631
1620642000000|2021-05-10 10:20:00|395.95|394.45|394.54|393.04|396.21|394.71|394.54|393.04|548
1620642300000|2021-05-10 10:25:00|394.52|393.02|394.77|393.27|395.61|394.11|393.49|391.99|543
1620642600000|2021-05-10 10:30:00|394.74|393.24|392.36|390.86|394.74|393.24|392.24|390.74|533
1620642900000|2021-05-10 10:35:00|392.35|390.85|388.46|386.96|392.39|390.89|388.26|386.76|732
1620643200000|2021-05-10 10:40:00|388.49|386.99|391.57|390.07|391.57|390.07|388.49|386.99|650
1620643500000|2021-05-10 10:45:00|391.54|390.04|386.93|385.43|392.27|390.77|386.33|384.83|788
1620643800000|2021-05-10 10:50:00|386.98|385.48|386.25|384.75|388.53|387.03|384.68|383.18|741
1620644100000|2021-05-10 10:55:00|386.26|384.76|386.65|385.15|386.91|385.41|384.8|383.3|756
1620644400000|2021-05-10 11:00:00|386.63|385.13|383.64|382.14|387.38|385.88|382.62|381.12|905
1620644700000|2021-05-10 11:05:00|383.63|382.13|388.01|386.51|388.01|386.51|383.27|381.77|768
1620645000000|2021-05-10 11:10:00|388.04|386.54|383.9|382.4|388.16|386.66|383.9|382.4|778
1620645300000|2021-05-10 11:15:00|383.88|382.38|384.89|383.39|384.93|383.43|382.17|380.67|857
1620645600000|2021-05-10 11:20:00|384.6|383.1|379.59|378.09|386.51|385.01|379.51|378.01|947
1620645900000|2021-05-10 11:25:00|379.67|378.17|384.66|383.16|384.66|383.16|378.72|377.22|864
1620646200000|2021-05-10 11:30:00|384.65|383.15|386.91|385.41|388.67|387.17|384.48|382.98|655
1620646500000|2021-05-10 11:35:00|386.84|385.34|391.76|390.26|392.29|390.79|386.84|385.34|636
1620646800000|2021-05-10 11:40:00|391.77|390.27|392.65|391.15|392.99|391.49|391.2|389.7|689
1620647100000|2021-05-10 11:45:00|392.64|391.14|392.84|391.34|393.58|392.08|391.76|390.26|741
1620647400000|2021-05-10 11:50:00|392.35|390.85|391.86|390.36|393.39|391.89|391.63|390.13|860
1620647700000|2021-05-10 11:55:00|391.85|390.35|391.44|389.94|391.87|390.37|389.77|388.27|801
1620648000000|2021-05-10 12:00:00|391.39|389.89|390.67|389.17|391.67|390.17|388.02|386.52|897
1620648300000|2021-05-10 12:05:00|390.43|388.93|394.2|392.7|394.24|392.74|389.28|387.78|776
1620648600000|2021-05-10 12:10:00|394.22|392.72|393.6|392.1|394.86|393.36|393.57|392.07|704
1620648900000|2021-05-10 12:15:00|393.62|392.12|393.46|391.96|394.5|393|392.75|391.25|648
1620649200000|2021-05-10 12:20:00|393.45|391.95|393.51|392.01|394.14|392.64|391.22|389.72|682
1620649500000|2021-05-10 12:25:00|393.53|392.03|391.69|390.19|394.16|392.66|390.59|389.09|759
1620649800000|2021-05-10 12:30:00|391.64|390.14|397.11|395.61|397.4|395.9|390.45|388.95|734
1620650100000|2021-05-10 12:35:00|397.1|395.6|395.59|394.09|397.64|396.14|395.35|393.85|822
1620650400000|2021-05-10 12:40:00|395.55|394.05|394.7|393.2|396.33|394.83|392.4|390.9|846
1620650700000|2021-05-10 12:45:00|394.73|393.23|395.44|393.94|396.8|395.3|393.74|392.24|734
1620651000000|2021-05-10 12:50:00|395.41|393.91|391.58|390.08|396.48|394.98|391.48|389.98|793
1620651300000|2021-05-10 12:55:00|391.59|390.09|392.37|390.87|394.28|392.78|391.59|390.09|762
1620651600000|2021-05-10 13:00:00|392.36|390.86|391.37|389.87|392.36|390.86|389.65|388.15|754
1620651900000|2021-05-10 13:05:00|391.31|389.81|395.29|393.79|396.39|394.89|391.26|389.76|749
1620652200000|2021-05-10 13:10:00|395.28|393.78|393.22|391.72|395.28|393.78|393.18|391.68|644
1620652500000|2021-05-10 13:15:00|393.2|391.7|389.37|387.87|393.2|391.7|389.28|387.78|811
1620652800000|2021-05-10 13:20:00|389.31|387.81|384.8|383.3|389.49|387.99|384.07|382.57|811
1620653100000|2021-05-10 13:25:00|384.78|383.28|383.72|382.22|387.33|385.83|383.36|381.86|653
1620653400000|2021-05-10 13:30:00|383.69|382.19|386.35|384.85|386.46|384.96|383.22|381.72|601
1620653700000|2021-05-10 13:35:00|386.38|384.88|386.59|385.09|388.09|386.59|385.33|383.83|597
1620654000000|2021-05-10 13:40:00|386.58|385.08|387.28|385.78|387.32|385.82|385.21|383.71|521
1620654300000|2021-05-10 13:45:00|387.29|385.79|384.44|382.94|387.36|385.86|383.13|381.63|593
1620654600000|2021-05-10 13:50:00|384.45|382.95|382.45|380.95|385.04|383.54|381.76|380.26|589
1620654900000|2021-05-10 13:55:00|382.49|380.99|383.91|382.41|384.1|382.6|381.21|379.71|565
1620655200000|2021-05-10 14:00:00|383.87|382.37|382.02|380.52|383.9|382.4|380.27|378.77|586
1620655500000|2021-05-10 14:05:00|382.03|380.53|380.64|379.14|382.06|380.56|377.45|375.95|692
1620655800000|2021-05-10 14:10:00|380.62|379.12|386.36|384.86|386.57|385.07|380.62|379.12|679
1620656100000|2021-05-10 14:15:00|386.38|384.88|386.72|385.22|386.73|385.23|383.15|381.65|638
1620656400000|2021-05-10 14:20:00|386.68|385.18|380.98|379.48|386.73|385.23|380.13|378.63|709
1620656700000|2021-05-10 14:25:00|380.82|379.32|379.72|378.22|381.51|380.01|377.92|376.42|701
1620657000000|2021-05-10 14:30:00|379.7|378.2|383.15|381.65|384.4|382.9|379.12|377.62|626
1620657300000|2021-05-10 14:35:00|383.09|381.59|384.15|382.65|384.15|382.65|379.37|377.87|705
1620657600000|2021-05-10 14:40:00|384.16|382.66|387.19|385.69|387.58|386.08|383.46|381.96|715
1620657900000|2021-05-10 14:45:00|387.24|385.74|384.29|382.79|387.24|385.74|384.11|382.61|658
1620658200000|2021-05-10 14:50:00|384.3|382.8|381.91|380.41|384.68|383.18|381.57|380.07|695
1620658500000|2021-05-10 14:55:00|381.96|380.46|379.8|378.3|382.12|380.62|379.8|378.3|623
1620658800000|2021-05-10 15:00:00|379.78|378.28|386.34|384.84|386.83|385.33|378.91|377.41|753
1620659100000|2021-05-10 15:05:00|386.33|384.83|389.93|388.43|390.25|388.75|386.26|384.76|717
1620659400000|2021-05-10 15:10:00|389.99|388.49|389.62|388.12|390.35|388.85|386.82|385.32|715
1620659700000|2021-05-10 15:15:00|389.64|388.14|390.98|389.48|391.45|389.95|389.07|387.57|684
1620660000000|2021-05-10 15:20:00|390.91|389.41|391.25|389.75|391.74|390.24|390.17|388.67|660
1620660300000|2021-05-10 15:25:00|391.27|389.77|391.37|389.87|392.92|391.42|390.65|389.15|610
1620660600000|2021-05-10 15:30:00|391.47|389.97|391.28|389.78|391.68|390.18|389.5|388|560
1620660900000|2021-05-10 15:35:00|391.27|389.77|391.76|390.26|391.95|390.45|390.31|388.81|543
1620661200000|2021-05-10 15:40:00|391.75|390.25|392.98|391.48|393.77|392.27|391.33|389.83|409
1620661500000|2021-05-10 15:45:00|392.9|391.4|395.1|393.6|395.28|393.78|392.63|391.13|524
1620661800000|2021-05-10 15:50:00|395.15|393.65|396.88|395.38|397.53|396.03|394.85|393.35|575
1620662100000|2021-05-10 15:55:00|396.87|395.37|402.17|400.67|402.4|400.9|396.24|394.74|677
1620662400000|2021-05-10 16:00:00|402.21|400.71|398.25|396.75|402.85|401.35|397.38|395.88|732
1620662700000|2021-05-10 16:05:00|398.33|396.83|399.33|397.83|400.71|399.21|397.8|396.3|649
1620663000000|2021-05-10 16:10:00|399.37|397.87|396.68|395.18|400.49|398.99|395.46|393.96|688
1620663300000|2021-05-10 16:15:00|397.38|395.88|395.11|393.61|399.21|397.71|394.44|392.94|669
1620663600000|2021-05-10 16:20:00|395.13|393.63|396.73|395.23|396.93|395.43|393.43|391.93|617
1620663900000|2021-05-10 16:25:00|396.7|395.2|394.33|392.83|396.7|395.2|394.31|392.81|501
1620664200000|2021-05-10 16:30:00|394.34|392.84|395.6|394.1|396.05|394.55|393.63|392.13|520
1620664500000|2021-05-10 16:35:00|395.54|394.04|395.93|394.43|397.15|395.65|395.1|393.6|581
1620664800000|2021-05-10 16:40:00|395.94|394.44|395.28|393.78|396.13|394.63|394.62|393.12|546
1620665100000|2021-05-10 16:45:00|395.29|393.79|397.36|395.86|399.25|397.75|395.17|393.67|610
1620665400000|2021-05-10 16:50:00|397.3|395.8|397.12|395.62|398.54|397.04|396.19|394.69|510
1620665700000|2021-05-10 16:55:00|397.11|395.61|393.78|392.28|397.22|395.72|393.52|392.02|617
1620666000000|2021-05-10 17:00:00|393.83|392.33|394.13|392.63|395.09|393.59|393.41|391.91|574
1620666300000|2021-05-10 17:05:00|394.12|392.62|395.91|394.41|396.38|394.88|393.4|391.9|559
1620666600000|2021-05-10 17:10:00|395.87|394.37|393.41|391.91|395.89|394.39|391.79|390.29|627
1620666900000|2021-05-10 17:15:00|393.39|391.89|392.98|391.48|395.71|394.21|392.81|391.31|620
1620667200000|2021-05-10 17:20:00|392.99|391.49|390.59|389.09|393.12|391.62|390.57|389.07|603
1620667500000|2021-05-10 17:25:00|390.6|389.1|389.32|387.82|390.68|389.18|386.82|385.32|640
1620667800000|2021-05-10 17:30:00|389.33|387.83|390.39|388.89|390.75|389.25|388.69|387.19|570
1620668100000|2021-05-10 17:35:00|390.42|388.92|386.76|385.26|390.47|388.97|386.7|385.2|610
1620668400000|2021-05-10 17:40:00|386.77|385.27|385.93|384.43|387.83|386.33|384.42|382.92|636
1620668700000|2021-05-10 17:45:00|385.83|384.33|387.02|385.52|389.25|387.75|385.28|383.78|629
1620669000000|2021-05-10 17:50:00|387|385.5|383.39|381.89|387.37|385.87|383.19|381.69|665
1620669300000|2021-05-10 17:55:00|383.4|381.9|383.31|381.81|383.86|382.36|381.15|379.65|625
1620669600000|2021-05-10 18:00:00|383.38|381.88|384.6|383.1|386.48|384.98|381.82|380.32|667
1620669900000|2021-05-10 18:05:00|384.59|383.09|387.48|385.98|387.64|386.14|384.59|383.09|529
1620670200000|2021-05-10 18:10:00|387.42|385.92|386.24|384.74|387.56|386.06|384.94|383.44|573
1620670500000|2021-05-10 18:15:00|386.25|384.75|383.88|382.38|386.25|384.75|383.31|381.81|658
1620670800000|2021-05-10 18:20:00|384.03|382.53|383.74|382.24|385.39|383.89|382.76|381.26|611
1620671100000|2021-05-10 18:25:00|383.75|382.25|382.28|380.78|383.8|382.3|381.29|379.79|643
1620671400000|2021-05-10 18:30:00|382.3|380.8|383.19|381.69|383.84|382.34|380.33|378.83|645
1620671700000|2021-05-10 18:35:00|383.07|381.57|383.5|382|385.92|384.42|382.85|381.35|563
1620672000000|2021-05-10 18:40:00|383.51|382.01|384.87|383.37|386.28|384.78|383.51|382.01|464
1620672300000|2021-05-10 18:45:00|384.88|383.38|388.08|386.58|388.08|386.58|383.29|381.79|550
1620672600000|2021-05-10 18:50:00|388.1|386.6|384.12|382.62|388.24|386.74|383.66|382.16|473
1620672900000|2021-05-10 18:55:00|384.16|382.66|383.4|381.9|384.16|382.66|381.99|380.49|557
1620673200000|2021-05-10 19:00:00|383.6|382.1|381.01|379.51|383.6|382.1|380.8|379.3|519
1620673500000|2021-05-10 19:05:00|381.02|379.52|387.01|385.51|387.15|385.65|381.02|379.52|572
1620673800000|2021-05-10 19:10:00|386.96|385.46|388.04|386.54|388.42|386.92|385.78|384.28|488
1620674100000|2021-05-10 19:15:00|388.19|386.69|385.14|383.64|388.19|386.69|384.99|383.49|447
1620674400000|2021-05-10 19:20:00|385.17|383.67|382.89|381.39|386.53|385.03|382.44|380.94|494
1620674700000|2021-05-10 19:25:00|382.9|381.4|382.17|380.67|384.52|383.02|382.06|380.56|557
1620675000000|2021-05-10 19:30:00|382.18|380.68|384.03|382.53|385.94|384.44|382.06|380.56|625
1620675300000|2021-05-10 19:35:00|384.04|382.54|381.99|380.49|384.04|382.54|380.4|378.9|573
1620675600000|2021-05-10 19:40:00|381.97|380.47|372.36|370.86|381.97|380.47|372.3|370.8|670
1620675900000|2021-05-10 19:45:00|372.4|370.9|376.28|374.78|378.36|376.86|372.36|370.86|624
1620676200000|2021-05-10 19:50:00|376.27|374.77|369.41|367.91|376.27|374.77|369.41|367.91|601
1620676500000|2021-05-10 19:55:00|369.42|367.92|367.23|365.73|369.42|367.92|364.28|362.78|698
1620676800000|2021-05-10 20:00:00|367.44|365.94|347.06|345.56|367.73|366.23|347.06|345.56|682
1620677100000|2021-05-10 20:05:00|346.2|344.7|352.8|351.3|354.03|352.54|336.44|334.94|761
1620677400000|2021-05-10 20:10:00|352.9|351.4|353.68|352.18|356.41|354.91|350.28|348.78|708
1620677700000|2021-05-10 20:15:00|353.48|351.98|354.21|352.71|355.45|353.95|351.15|349.65|740
1620678000000|2021-05-10 20:20:00|354.23|352.73|360.36|358.86|360.37|358.87|354.13|352.63|447
1620678300000|2021-05-10 20:25:00|360.38|358.88|362.01|360.51|364.7|363.2|360.38|358.88|391
1620678600000|2021-05-10 20:30:00|361.95|360.45|365.75|364.25|365.98|364.48|356.47|354.97|483
1620678900000|2021-05-10 20:35:00|365.64|364.14|362|360.5|366.15|364.65|361.8|360.3|458
1620679200000|2021-05-10 20:40:00|361.9|360.4|357.3|355.8|361.9|360.4|355.99|354.49|660
1620679500000|2021-05-10 20:45:00|357.31|355.81|351.19|349.69|357.51|356.01|347.42|345.92|675
1620679800000|2021-05-10 20:50:00|351.2|349.7|357.47|355.97|357.57|356.07|350.35|348.85|673
1620680100000|2021-05-10 20:55:00|357.36|355.86|361.68|360.18|361.89|360.39|356|354.5|610
1620680400000|2021-05-10 21:00:00|361.62|360.12|365.29|363.79|365.52|364.02|358.59|357.09|653
1620680700000|2021-05-10 21:05:00|365.88|364.38|366.66|365.16|367.06|365.56|365.07|363.57|526
1620681000000|2021-05-10 21:10:00|366.65|365.15|365.58|364.08|366.65|365.15|364.68|363.18|456
1620681300000|2021-05-10 21:15:00|365.51|364.01|363.14|361.64|365.57|364.07|362.47|360.97|446
1620681600000|2021-05-10 21:20:00|363.15|361.65|365.89|364.39|365.95|364.45|361.97|360.47|378
1620681900000|2021-05-10 21:25:00|365.9|364.4|366.07|364.57|366.36|364.86|365.07|363.57|345
1620682200000|2021-05-10 21:30:00|366.06|364.56|363.77|362.27|366.09|364.59|363.76|362.26|379
1620682500000|2021-05-10 21:35:00|363.76|362.26|366.47|364.97|366.59|365.09|362.88|361.38|509
1620682800000|2021-05-10 21:40:00|366.51|365.01|370.04|368.54|370.32|368.82|366.39|364.89|473
1620683100000|2021-05-10 21:45:00|370.15|368.65|367.85|366.35|370.15|368.65|367.46|365.96|592
1620683400000|2021-05-10 21:50:00|367.95|366.45|370.63|369.13|370.66|369.16|367.86|366.36|538
1620683700000|2021-05-10 21:55:00|370.61|369.11|372.93|371.43|373.72|372.22|370.19|368.69|598
1620684000000|2021-05-10 22:00:00|372.92|371.42|374.1|372.6|374.41|372.91|370.88|369.38|678
1620684300000|2021-05-10 22:05:00|374.05|372.55|376.12|374.62|376.46|374.96|373.58|372.08|666
1620684600000|2021-05-10 22:10:00|376.07|374.57|372.95|371.45|376.33|374.83|372.45|370.95|669
1620684900000|2021-05-10 22:15:00|372.96|371.46|370.36|368.86|373.27|371.77|370.36|368.86|529
1620685200000|2021-05-10 22:20:00|370.41|368.91|367.57|366.07|371.03|369.53|365.97|364.47|622
1620685500000|2021-05-10 22:25:00|367.62|366.12|368.81|367.31|369.42|367.92|365.65|364.15|622
1620685800000|2021-05-10 22:30:00|368.79|367.29|362.9|361.4|368.8|367.3|361.71|360.21|571
1620686100000|2021-05-10 22:35:00|362.89|361.39|363.97|362.47|365.13|363.63|362.89|361.39|601
1620686400000|2021-05-10 22:40:00|363.82|362.32|368.02|366.52|368.2|366.7|363.04|361.54|650
1620686700000|2021-05-10 22:45:00|368.01|366.51|371.8|370.3|372.37|370.87|367.25|365.75|622
1620687000000|2021-05-10 22:50:00|371.81|370.31|370.2|368.7|371.81|370.31|369.14|367.64|550
1620687300000|2021-05-10 22:55:00|370.17|368.67|370.7|369.2|371.27|369.77|369.69|368.19|480
1620687600000|2021-05-10 23:00:00|370.69|369.19|366.22|364.72|370.69|369.19|365.95|364.45|567
1620687900000|2021-05-10 23:05:00|366.21|364.71|364.86|363.36|367.11|365.61|363.99|362.49|654
1620688200000|2021-05-10 23:10:00|364.85|363.35|363.29|361.79|364.85|363.35|361.74|360.24|613
1620688500000|2021-05-10 23:15:00|363.3|361.8|363.33|361.83|366.81|365.31|363.06|361.56|630
1620688800000|2021-05-10 23:20:00|363.37|361.87|364.79|363.29|366.53|365.03|362.5|361|679
1620689100000|2021-05-10 23:25:00|364.76|363.26|361.34|359.84|365.12|363.62|361.1|359.6|639
1620689400000|2021-05-10 23:30:00|361.31|359.81|361.26|359.76|361.45|359.95|356.48|354.98|676
1620689700000|2021-05-10 23:35:00|361.24|359.74|361.56|360.06|365.69|364.19|361.05|359.55|671
1620690000000|2021-05-10 23:40:00|361.57|360.07|362.64|361.14|364.31|362.81|361.1|359.6|706
1620690300000|2021-05-10 23:45:00|362.63|361.13|364.7|363.2|365.22|363.72|362.32|360.82|655
1620690600000|2021-05-10 23:50:00|364.69|363.19|361.27|359.77|364.78|363.28|361.05|359.55|458
1620690900000|2021-05-10 23:55:00|361.3|359.8|359.95|358.45|361.92|360.42|359.46|357.96|691
1620604800000|2021-05-10 00:00:00|388.93|387.43|394.29|392.79|395.33|393.83|388.51|387.01|933
1620605100000|2021-05-10 00:05:00|394.35|392.85|397.93|396.43|397.93|396.43|392.8|391.3|1004
1620605400000|2021-05-10 00:10:00|397.92|396.42|398.47|396.97|398.79|397.29|396.7|395.2|911
1620605700000|2021-05-10 00:15:00|398.44|396.94|396.9|395.4|399.35|397.85|395.02|393.52|955
1620606000000|2021-05-10 00:20:00|396.88|395.38|396.83|395.33|397.87|396.37|395.56|394.06|852
1620606300000|2021-05-10 00:25:00|396.82|395.32|396.01|394.51|397.87|396.37|394.75|393.25|792
1620606600000|2021-05-10 00:30:00|396|394.5|393.62|392.12|396.1|394.6|392.51|391.01|867
1620606900000|2021-05-10 00:35:00|393.64|392.14|396.43|394.93|397.02|395.52|393.64|392.14|892
1620607200000|2021-05-10 00:40:00|396.44|394.94|393.01|391.51|396.44|394.94|393.01|391.51|844
1620607500000|2021-05-10 00:45:00|393.02|391.52|392.79|391.29|393.48|391.98|392.09|390.59|829
1620607800000|2021-05-10 00:50:00|392.69|391.19|394.91|393.41|395.15|393.65|392.65|391.15|760
1620608100000|2021-05-10 00:55:00|394.9|393.4|396.4|394.9|397.4|395.9|394.9|393.4|797
1620608400000|2021-05-10 01:00:00|396.39|394.89|399.49|397.99|399.55|398.05|395.17|393.67|871
1620608700000|2021-05-10 01:05:00|399.45|397.95|402.84|401.34|402.87|401.37|399.02|397.52|882
1620609000000|2021-05-10 01:10:00|402.83|401.33|399.44|397.94|404.63|403.13|399.27|397.77|1017
1620609300000|2021-05-10 01:15:00|399.52|398.02|397.89|396.39|400.65|399.15|397.46|395.96|924
1620609600000|2021-05-10 01:20:00|397.88|396.38|398.83|397.33|399.74|398.24|397.42|395.92|893
1620609900000|2021-05-10 01:25:00|398.84|397.34|396.9|395.4|399|397.5|396.51|395.01|806
1620610200000|2021-05-10 01:30:00|396.92|395.42|397.77|396.27|399.2|397.7|396.26|394.76|796
1620610500000|2021-05-10 01:35:00|397.78|396.28|395.32|393.82|397.79|396.29|395.13|393.63|781
1620610800000|2021-05-10 01:40:00|395.33|393.83|398.06|396.56|399.73|398.23|395.31|393.81|726
1620611100000|2021-05-10 01:45:00|398.05|396.55|399.28|397.78|399.59|398.09|397.38|395.88|689
1620611400000|2021-05-10 01:50:00|399.29|397.79|399.62|398.12|400.53|399.03|398.89|397.39|821
1620611700000|2021-05-10 01:55:00|399.63|398.13|402.99|401.49|404.75|403.25|399.41|397.91|795
1620612000000|2021-05-10 02:00:00|403.06|401.56|399.48|397.98|403.2|401.7|399.17|397.67|878
1620612300000|2021-05-10 02:05:00|399.49|397.99|399.54|398.04|400.16|398.66|398.87|397.37|767
1620612600000|2021-05-10 02:10:00|399.53|398.03|396.89|395.39|399.67|398.17|396.88|395.38|753
1620612900000|2021-05-10 02:15:00|397.06|395.56|400.82|399.32|400.91|399.41|396.75|395.25|857
1620613200000|2021-05-10 02:20:00|400.88|399.38|403.27|401.77|403.63|402.13|400.87|399.37|711
1620613500000|2021-05-10 02:25:00|403.39|401.89|402.05|400.55|404.7|403.2|401.58|400.08|840
1620613800000|2021-05-10 02:30:00|402.04|400.54|401.92|400.42|405.48|403.98|401.87|400.37|863
1620614100000|2021-05-10 02:35:00|401.91|400.41|404.44|402.94|404.78|403.28|400.71|399.21|824
1620614400000|2021-05-10 02:40:00|404.41|402.91|409.91|408.41|410.12|408.62|404.16|402.66|932
1620614700000|2021-05-10 02:45:00|409.86|408.36|411.19|409.69|411.99|410.49|408.41|406.91|922
1620615000000|2021-05-10 02:50:00|411.18|409.68|412.29|410.79|414.31|412.81|411.18|409.68|889
1620615300000|2021-05-10 02:55:00|412.1|410.6|410.69|409.19|413.58|412.08|410.24|408.74|879
1620615600000|2021-05-10 03:00:00|410.68|409.18|408.63|407.13|410.87|409.37|407.97|406.47|916
1620615900000|2021-05-10 03:05:00|408.65|407.15|411.55|410.05|411.79|410.29|407.75|406.25|847
1620616200000|2021-05-10 03:10:00|411.65|410.15|411.27|409.77|413.23|411.73|410.92|409.42|841
1620616500000|2021-05-10 03:15:00|411.29|409.79|409.92|408.42|411.79|410.29|408.74|407.24|879
1620616800000|2021-05-10 03:20:00|409.94|408.44|407.92|406.42|410.28|408.78|406.04|404.54|877
1620617100000|2021-05-10 03:25:00|408.01|406.51|405.57|404.07|408.82|407.32|404.91|403.41|940
1620617400000|2021-05-10 03:30:00|405.53|404.03|406.37|404.87|407.8|406.3|405.47|403.97|837
1620617700000|2021-05-10 03:35:00|406.36|404.86|404.09|402.59|407.04|405.54|403.89|402.39|867
1620618000000|2021-05-10 03:40:00|404.08|402.58|406.38|404.88|406.69|405.19|404.03|402.53|825
1620618300000|2021-05-10 03:45:00|406.37|404.87|406.28|404.78|407.27|405.77|405.4|403.9|787
1620618600000|2021-05-10 03:50:00|406.29|404.79|408.76|407.26|409.46|407.96|406.13|404.63|721
1620618900000|2021-05-10 03:55:00|408.77|407.27|409.97|408.47|411.42|409.92|408.75|407.25|743
1620619200000|2021-05-10 04:00:00|409.98|408.48|406.24|404.74|410.5|409|406.16|404.66|792
1620619500000|2021-05-10 04:05:00|406.28|404.78|404.82|403.32|406.6|405.1|404.82|403.32|810
1620619800000|2021-05-10 04:10:00|404.8|403.3|402.4|400.9|406.04|404.54|401.6|400.1|895
1620620100000|2021-05-10 04:15:00|402.38|400.88|404.39|402.89|405.01|403.51|402.21|400.71|806
1620620400000|2021-05-10 04:20:00|404.4|402.9|404.94|403.44|405.13|403.63|403.78|402.28|776
1620620700000|2021-05-10 04:25:00|404.9|403.4|403.9|402.4|405.35|403.85|402.95|401.45|785
1620621000000|2021-05-10 04:30:00|403.91|402.41|401.37|399.87|404.17|402.67|399.84|398.34|890
1620621300000|2021-05-10 04:35:00|401.26|399.76|402.29|400.79|402.75|401.25|401.18|399.68|814
1620621600000|2021-05-10 04:40:00|402.3|400.8|399.9|398.4|402.82|401.32|398.86|397.36|863
1620621900000|2021-05-10 04:45:00|399.88|398.38|402.15|400.65|402.55|401.05|398.99|397.49|784
1620622200000|2021-05-10 04:50:00|402.16|400.66|400.84|399.34|402.27|400.77|400.64|399.14|717
1620622500000|2021-05-10 04:55:00|400.81|399.31|403.51|402.01|403.73|402.23|400.77|399.27|639
1620622800000|2021-05-10 05:00:00|403.44|401.94|404.95|403.45|406.82|405.32|403.23|401.73|847
1620623100000|2021-05-10 05:05:00|404.92|403.42|403.34|401.84|405.75|404.25|403.2|401.7|826
1620623400000|2021-05-10 05:10:00|403.32|401.82|398.86|397.36|403.67|402.17|398.84|397.34|886
1620623700000|2021-05-10 05:15:00|398.85|397.35|398.34|396.84|400.22|398.72|398.32|396.82|661
1620624000000|2021-05-10 05:20:00|398.33|396.83|397.91|396.41|399.61|398.11|397.21|395.71|812
1620624300000|2021-05-10 05:25:00|397.89|396.39|397.58|396.08|398.44|396.94|397.03|395.53|775
1620624600000|2021-05-10 05:30:00|397.6|396.1|398.14|396.64|399.86|398.36|397.6|396.1|784
1620624900000|2021-05-10 05:35:00|398.13|396.63|398.26|396.76|399.59|398.09|397.96|396.46|773
1620625200000|2021-05-10 05:40:00|398.27|396.77|399.8|398.3|400.69|399.19|398.26|396.76|629
1620625500000|2021-05-10 05:45:00|399.79|398.29|401.36|399.86|402.36|400.86|399.78|398.28|682
1620625800000|2021-05-10 05:50:00|401.37|399.87|401.28|399.78|401.94|400.44|400.01|398.51|677
1620626100000|2021-05-10 05:55:00|401.2|399.7|401.4|399.9|401.82|400.32|399.67|398.17|606
1620626400000|2021-05-10 06:00:00|401.39|399.89|404.06|402.56|404.51|403.01|400.89|399.39|699
1620626700000|2021-05-10 06:05:00|404.05|402.55|404.39|402.89|405.55|404.05|402.65|401.15|691
1620627000000|2021-05-10 06:10:00|404.37|402.87|403.91|402.41|404.91|403.41|403.06|401.56|665
1620627300000|2021-05-10 06:15:00|403.92|402.42|403.72|402.22|404.08|402.58|402.36|400.86|641
1620627600000|2021-05-10 06:20:00|403.71|402.21|405.23|403.73|407.02|405.52|403.25|401.75|805
1620627900000|2021-05-10 06:25:00|405.24|403.74|403.46|401.96|405.59|404.09|402.87|401.37|706
1620628200000|2021-05-10 06:30:00|403.47|401.97|402.93|401.43|403.63|402.13|401.51|400.01|663
1620628500000|2021-05-10 06:35:00|402.94|401.44|400.68|399.18|402.99|401.49|400.24|398.74|671
1620628800000|2021-05-10 06:40:00|400.69|399.19|400.88|399.38|401.25|399.75|399.42|397.92|624
1620629100000|2021-05-10 06:45:00|400.89|399.39|402.13|400.63|402.13|400.63|400.09|398.59|640
1620629400000|2021-05-10 06:50:00|402.15|400.65|402.94|401.44|403.74|402.24|401.78|400.28|548
1620629700000|2021-05-10 06:55:00|402.88|401.38|403.04|401.54|404.12|402.62|402.35|400.85|706
1620630000000|2021-05-10 07:00:00|403.08|401.58|401.71|400.21|404.3|402.8|401.71|400.21|592
1620630300000|2021-05-10 07:05:00|401.7|400.2|400.91|399.41|402.31|400.81|400.6|399.1|607
1620630600000|2021-05-10 07:10:00|400.92|399.42|399.9|398.4|401.32|399.82|399.23|397.73|637
1620630900000|2021-05-10 07:15:00|399.89|398.39|402.48|400.98|403.58|402.08|399.87|398.37|663
1620631200000|2021-05-10 07:20:00|402.49|400.99|402.79|401.29|404.54|403.04|402.49|400.99|614
1620631500000|2021-05-10 07:25:00|402.8|401.3|405.54|404.04|405.63|404.13|402.37|400.87|663
1620631800000|2021-05-10 07:30:00|405.56|404.06|404.11|402.61|407.84|406.34|404.03|402.53|855
1620632100000|2021-05-10 07:35:00|404.1|402.6|402.85|401.35|404.44|402.94|402.43|400.93|673
1620632400000|2021-05-10 07:40:00|402.82|401.32|401.36|399.86|402.82|401.32|400.81|399.31|710
1620632700000|2021-05-10 07:45:00|401.38|399.88|401.17|399.67|402.19|400.69|400.88|399.38|612
1620633000000|2021-05-10 07:50:00|401.16|399.66|400.21|398.71|401.36|399.86|399.5|398|696
1620633300000|2021-05-10 07:55:00|400.19|398.69|398.77|397.27|400.35|398.85|398.65|397.15|641
1620633600000|2021-05-10 08:00:00|398.76|397.26|400.24|398.74|400.82|399.32|397.76|396.26|728
1620633900000|2021-05-10 08:05:00|400.29|398.79|397.22|395.72|400.36|398.86|396.53|395.03|921
1620634200000|2021-05-10 08:10:00|397.24|395.74|394.51|393.01|397.31|395.81|394.26|392.76|808
1620634500000|2021-05-10 08:15:00|394.5|393|396.66|395.16|396.68|395.18|393.36|391.86|864
1620634800000|2021-05-10 08:20:00|396.68|395.18|397.28|395.78|397.98|396.48|396.19|394.69|683
1620635100000|2021-05-10 08:25:00|397.48|395.98|398|396.5|398.31|396.81|397.15|395.65|671
1620635400000|2021-05-10 08:30:00|397.99|396.49|399.46|397.96|400.47|398.97|397.98|396.48|624
1620635700000|2021-05-10 08:35:00|399.43|397.93|400.07|398.57|400.71|399.21|399.42|397.92|551
1620636000000|2021-05-10 08:40:00|400.08|398.58|401.69|400.19|402.28|400.78|400.03|398.53|652
1620636300000|2021-05-10 08:45:00|401.66|400.16|400.36|398.86|401.66|400.16|399.64|398.14|541
1620636600000|2021-05-10 08:50:00|400.38|398.88|403.83|402.33|403.83|402.33|398.86|397.36|649
1620636900000|2021-05-10 08:55:00|403.82|402.32|402.26|400.76|403.89|402.39|401.18|399.68|721
1620637200000|2021-05-10 09:00:00|402.25|400.75|403.49|401.99|403.62|402.12|400.02|398.52|779
1620637500000|2021-05-10 09:05:00|403.5|402|402.92|401.42|404.74|403.24|402.75|401.25|784
1620637800000|2021-05-10 09:10:00|402.9|401.4|399.69|398.19|402.97|401.47|399.69|398.19|773
1620638100000|2021-05-10 09:15:00|399.68|398.18|397.24|395.74|400.07|398.57|396.64|395.14|730
1620638400000|2021-05-10 09:20:00|397.26|395.76|397.23|395.73|399.11|397.61|397.06|395.56|581
1620638700000|2021-05-10 09:25:00|397.25|395.75|395.15|393.65|398.51|397.01|395.03|393.53|698
1620639000000|2021-05-10 09:30:00|395.14|393.64|394.03|392.53|395.23|393.73|393.55|392.05|652
1620639300000|2021-05-10 09:35:00|394.04|392.54|393.45|391.95|395.18|393.68|392.55|391.05|733
1620639600000|2021-05-10 09:40:00|393.46|391.96|392.49|390.99|393.95|392.45|392.26|390.76|703
1620639900000|2021-05-10 09:45:00|392.53|391.03|394.51|393.01|394.51|393.01|391.77|390.27|789
1620640200000|2021-05-10 09:50:00|394.52|393.02|396.09|394.59|396.12|394.62|394.52|393.02|697
1620640500000|2021-05-10 09:55:00|396.11|394.61|395.71|394.21|396.43|394.93|395.18|393.68|671
1620640800000|2021-05-10 10:00:00|395.69|394.19|393.52|392.02|396.48|394.98|392.7|391.2|773
1620641100000|2021-05-10 10:05:00|393.45|391.95|395.9|394.4|395.9|394.4|392.55|391.05|610
1620641400000|2021-05-10 10:10:00|395.98|394.48|394.37|392.87|396.34|394.84|394.35|392.85|537
1620641700000|2021-05-10 10:15:00|394.36|392.86|395.94|394.44|396.75|395.25|394.25|392.75|631
1620642000000|2021-05-10 10:20:00|395.95|394.45|394.54|393.04|396.21|394.71|394.54|393.04|548
1620642300000|2021-05-10 10:25:00|394.52|393.02|394.77|393.27|395.61|394.11|393.49|391.99|543
1620642600000|2021-05-10 10:30:00|394.74|393.24|392.36|390.86|394.74|393.24|392.24|390.74|533
1620642900000|2021-05-10 10:35:00|392.35|390.85|388.46|386.96|392.39|390.89|388.26|386.76|732
1620643200000|2021-05-10 10:40:00|388.49|386.99|391.57|390.07|391.57|390.07|388.49|386.99|650
1620643500000|2021-05-10 10:45:00|391.54|390.04|386.93|385.43|392.27|390.77|386.33|384.83|788
1620643800000|2021-05-10 10:50:00|386.98|385.48|386.25|384.75|388.53|387.03|384.68|383.18|741
1620644100000|2021-05-10 10:55:00|386.26|384.76|386.65|385.15|386.91|385.41|384.8|383.3|756
1620644400000|2021-05-10 11:00:00|386.63|385.13|383.64|382.14|387.38|385.88|382.62|381.12|905
1620644700000|2021-05-10 11:05:00|383.63|382.13|388.01|386.51|388.01|386.51|383.27|381.77|768
1620645000000|2021-05-10 11:10:00|388.04|386.54|383.9|382.4|388.16|386.66|383.9|382.4|778
1620645300000|2021-05-10 11:15:00|383.88|382.38|384.89|383.39|384.93|383.43|382.17|380.67|857
1620645600000|2021-05-10 11:20:00|384.6|383.1|379.59|378.09|386.51|385.01|379.51|378.01|947
1620645900000|2021-05-10 11:25:00|379.67|378.17|384.66|383.16|384.66|383.16|378.72|377.22|864
1620646200000|2021-05-10 11:30:00|384.65|383.15|386.91|385.41|388.67|387.17|384.48|382.98|655
1620646500000|2021-05-10 11:35:00|386.84|385.34|391.76|390.26|392.29|390.79|386.84|385.34|636
1620646800000|2021-05-10 11:40:00|391.77|390.27|392.65|391.15|392.99|391.49|391.2|389.7|689
1620647100000|2021-05-10 11:45:00|392.64|391.14|392.84|391.34|393.58|392.08|391.76|390.26|741
1620647400000|2021-05-10 11:50:00|392.35|390.85|391.86|390.36|393.39|391.89|391.63|390.13|860
1620647700000|2021-05-10 11:55:00|391.85|390.35|391.44|389.94|391.87|390.37|389.77|388.27|801
1620648000000|2021-05-10 12:00:00|391.39|389.89|390.67|389.17|391.67|390.17|388.02|386.52|897
1620648300000|2021-05-10 12:05:00|390.43|388.93|394.2|392.7|394.24|392.74|389.28|387.78|776
1620648600000|2021-05-10 12:10:00|394.22|392.72|393.6|392.1|394.86|393.36|393.57|392.07|704
1620648900000|2021-05-10 12:15:00|393.62|392.12|393.46|391.96|394.5|393|392.75|391.25|648
1620649200000|2021-05-10 12:20:00|393.45|391.95|393.51|392.01|394.14|392.64|391.22|389.72|682
1620649500000|2021-05-10 12:25:00|393.53|392.03|391.69|390.19|394.16|392.66|390.59|389.09|759
1620649800000|2021-05-10 12:30:00|391.64|390.14|397.11|395.61|397.4|395.9|390.45|388.95|734
1620650100000|2021-05-10 12:35:00|397.1|395.6|395.59|394.09|397.64|396.14|395.35|393.85|822
1620650400000|2021-05-10 12:40:00|395.55|394.05|394.7|393.2|396.33|394.83|392.4|390.9|846
1620650700000|2021-05-10 12:45:00|394.73|393.23|395.44|393.94|396.8|395.3|393.74|392.24|734
1620651000000|2021-05-10 12:50:00|395.41|393.91|391.58|390.08|396.48|394.98|391.48|389.98|793
1620651300000|2021-05-10 12:55:00|391.59|390.09|392.37|390.87|394.28|392.78|391.59|390.09|762
1620651600000|2021-05-10 13:00:00|392.36|390.86|391.37|389.87|392.36|390.86|389.65|388.15|754
1620651900000|2021-05-10 13:05:00|391.31|389.81|395.29|393.79|396.39|394.89|391.26|389.76|749
1620652200000|2021-05-10 13:10:00|395.28|393.78|393.22|391.72|395.28|393.78|393.18|391.68|644
1620652500000|2021-05-10 13:15:00|393.2|391.7|389.37|387.87|393.2|391.7|389.28|387.78|811
1620652800000|2021-05-10 13:20:00|389.31|387.81|384.8|383.3|389.49|387.99|384.07|382.57|811
1620653100000|2021-05-10 13:25:00|384.78|383.28|383.72|382.22|387.33|385.83|383.36|381.86|653
1620653400000|2021-05-10 13:30:00|383.69|382.19|386.35|384.85|386.46|384.96|383.22|381.72|601
1620653700000|2021-05-10 13:35:00|386.38|384.88|386.59|385.09|388.09|386.59|385.33|383.83|597
1620654000000|2021-05-10 13:40:00|386.58|385.08|387.28|385.78|387.32|385.82|385.21|383.71|521
1620654300000|2021-05-10 13:45:00|387.29|385.79|384.44|382.94|387.36|385.86|383.13|381.63|593
1620654600000|2021-05-10 13:50:00|384.45|382.95|382.45|380.95|385.04|383.54|381.76|380.26|589
1620654900000|2021-05-10 13:55:00|382.49|380.99|383.91|382.41|384.1|382.6|381.21|379.71|565
1620655200000|2021-05-10 14:00:00|383.87|382.37|382.02|380.52|383.9|382.4|380.27|378.77|586
1620655500000|2021-05-10 14:05:00|382.03|380.53|380.64|379.14|382.06|380.56|377.45|375.95|692
1620655800000|2021-05-10 14:10:00|380.62|379.12|386.36|384.86|386.57|385.07|380.62|379.12|679
1620656100000|2021-05-10 14:15:00|386.38|384.88|386.72|385.22|386.73|385.23|383.15|381.65|638
1620656400000|2021-05-10 14:20:00|386.68|385.18|380.98|379.48|386.73|385.23|380.13|378.63|709
1620656700000|2021-05-10 14:25:00|380.82|379.32|379.72|378.22|381.51|380.01|377.92|376.42|701
1620657000000|2021-05-10 14:30:00|379.7|378.2|383.15|381.65|384.4|382.9|379.12|377.62|626
1620657300000|2021-05-10 14:35:00|383.09|381.59|384.15|382.65|384.15|382.65|379.37|377.87|705
1620657600000|2021-05-10 14:40:00|384.16|382.66|387.19|385.69|387.58|386.08|383.46|381.96|715
1620657900000|2021-05-10 14:45:00|387.24|385.74|384.29|382.79|387.24|385.74|384.11|382.61|658
1620658200000|2021-05-10 14:50:00|384.3|382.8|381.91|380.41|384.68|383.18|381.57|380.07|695
1620658500000|2021-05-10 14:55:00|381.96|380.46|379.8|378.3|382.12|380.62|379.8|378.3|623
1620658800000|2021-05-10 15:00:00|379.78|378.28|386.34|384.84|386.83|385.33|378.91|377.41|753
1620659100000|2021-05-10 15:05:00|386.33|384.83|389.93|388.43|390.25|388.75|386.26|384.76|717
1620659400000|2021-05-10 15:10:00|389.99|388.49|389.62|388.12|390.35|388.85|386.82|385.32|715
1620659700000|2021-05-10 15:15:00|389.64|388.14|390.98|389.48|391.45|389.95|389.07|387.57|684
1620660000000|2021-05-10 15:20:00|390.91|389.41|391.25|389.75|391.74|390.24|390.17|388.67|660
1620660300000|2021-05-10 15:25:00|391.27|389.77|391.37|389.87|392.92|391.42|390.65|389.15|610
1620660600000|2021-05-10 15:30:00|391.47|389.97|391.28|389.78|391.68|390.18|389.5|388|560
1620660900000|2021-05-10 15:35:00|391.27|389.77|391.76|390.26|391.95|390.45|390.31|388.81|543
1620661200000|2021-05-10 15:40:00|391.75|390.25|392.98|391.48|393.77|392.27|391.33|389.83|409
1620661500000|2021-05-10 15:45:00|392.9|391.4|395.1|393.6|395.28|393.78|392.63|391.13|524
1620661800000|2021-05-10 15:50:00|395.15|393.65|396.88|395.38|397.53|396.03|394.85|393.35|575
1620662100000|2021-05-10 15:55:00|396.87|395.37|402.17|400.67|402.4|400.9|396.24|394.74|677
1620662400000|2021-05-10 16:00:00|402.21|400.71|398.25|396.75|402.85|401.35|397.38|395.88|732
1620662700000|2021-05-10 16:05:00|398.33|396.83|399.33|397.83|400.71|399.21|397.8|396.3|649
1620663000000|2021-05-10 16:10:00|399.37|397.87|396.68|395.18|400.49|398.99|395.46|393.96|688
1620663300000|2021-05-10 16:15:00|397.38|395.88|395.11|393.61|399.21|397.71|394.44|392.94|669
1620663600000|2021-05-10 16:20:00|395.13|393.63|396.73|395.23|396.93|395.43|393.43|391.93|617
1620663900000|2021-05-10 16:25:00|396.7|395.2|394.33|392.83|396.7|395.2|394.31|392.81|501
1620664200000|2021-05-10 16:30:00|394.34|392.84|395.6|394.1|396.05|394.55|393.63|392.13|520
1620664500000|2021-05-10 16:35:00|395.54|394.04|395.93|394.43|397.15|395.65|395.1|393.6|581
1620664800000|2021-05-10 16:40:00|395.94|394.44|395.28|393.78|396.13|394.63|394.62|393.12|546
1620665100000|2021-05-10 16:45:00|395.29|393.79|397.36|395.86|399.25|397.75|395.17|393.67|610
1620665400000|2021-05-10 16:50:00|397.3|395.8|397.12|395.62|398.54|397.04|396.19|394.69|510
1620665700000|2021-05-10 16:55:00|397.11|395.61|393.78|392.28|397.22|395.72|393.52|392.02|617
1620666000000|2021-05-10 17:00:00|393.83|392.33|394.13|392.63|395.09|393.59|393.41|391.91|574
1620666300000|2021-05-10 17:05:00|394.12|392.62|395.91|394.41|396.38|394.88|393.4|391.9|559
1620666600000|2021-05-10 17:10:00|395.87|394.37|393.41|391.91|395.89|394.39|391.79|390.29|627
1620666900000|2021-05-10 17:15:00|393.39|391.89|392.98|391.48|395.71|394.21|392.81|391.31|620
1620667200000|2021-05-10 17:20:00|392.99|391.49|390.59|389.09|393.12|391.62|390.57|389.07|603
1620667500000|2021-05-10 17:25:00|390.6|389.1|389.32|387.82|390.68|389.18|386.82|385.32|640
1620667800000|2021-05-10 17:30:00|389.33|387.83|390.39|388.89|390.75|389.25|388.69|387.19|570
1620668100000|2021-05-10 17:35:00|390.42|388.92|386.76|385.26|390.47|388.97|386.7|385.2|610
1620668400000|2021-05-10 17:40:00|386.77|385.27|385.93|384.43|387.83|386.33|384.42|382.92|636
1620668700000|2021-05-10 17:45:00|385.83|384.33|387.02|385.52|389.25|387.75|385.28|383.78|629
1620669000000|2021-05-10 17:50:00|387|385.5|383.39|381.89|387.37|385.87|383.19|381.69|665
1620669300000|2021-05-10 17:55:00|383.4|381.9|383.31|381.81|383.86|382.36|381.15|379.65|625
1620669600000|2021-05-10 18:00:00|383.38|381.88|384.6|383.1|386.48|384.98|381.82|380.32|667
1620669900000|2021-05-10 18:05:00|384.59|383.09|387.48|385.98|387.64|386.14|384.59|383.09|529
1620670200000|2021-05-10 18:10:00|387.42|385.92|386.24|384.74|387.56|386.06|384.94|383.44|573
1620670500000|2021-05-10 18:15:00|386.25|384.75|383.88|382.38|386.25|384.75|383.31|381.81|658
1620670800000|2021-05-10 18:20:00|384.03|382.53|383.74|382.24|385.39|383.89|382.76|381.26|611
1620671100000|2021-05-10 18:25:00|383.75|382.25|382.28|380.78|383.8|382.3|381.29|379.79|643
1620671400000|2021-05-10 18:30:00|382.3|380.8|383.19|381.69|383.84|382.34|380.33|378.83|645
1620671700000|2021-05-10 18:35:00|383.07|381.57|383.5|382|385.92|384.42|382.85|381.35|563
1620672000000|2021-05-10 18:40:00|383.51|382.01|384.87|383.37|386.28|384.78|383.51|382.01|464
1620672300000|2021-05-10 18:45:00|384.88|383.38|388.08|386.58|388.08|386.58|383.29|381.79|550
1620672600000|2021-05-10 18:50:00|388.1|386.6|384.12|382.62|388.24|386.74|383.66|382.16|473
1620672900000|2021-05-10 18:55:00|384.16|382.66|383.4|381.9|384.16|382.66|381.99|380.49|557
1620673200000|2021-05-10 19:00:00|383.6|382.1|381.01|379.51|383.6|382.1|380.8|379.3|519
1620673500000|2021-05-10 19:05:00|381.02|379.52|387.01|385.51|387.15|385.65|381.02|379.52|572
1620673800000|2021-05-10 19:10:00|386.96|385.46|388.04|386.54|388.42|386.92|385.78|384.28|488
1620674100000|2021-05-10 19:15:00|388.19|386.69|385.14|383.64|388.19|386.69|384.99|383.49|447
1620674400000|2021-05-10 19:20:00|385.17|383.67|382.89|381.39|386.53|385.03|382.44|380.94|494
1620674700000|2021-05-10 19:25:00|382.9|381.4|382.17|380.67|384.52|383.02|382.06|380.56|557
1620675000000|2021-05-10 19:30:00|382.18|380.68|384.03|382.53|385.94|384.44|382.06|380.56|625
1620675300000|2021-05-10 19:35:00|384.04|382.54|381.99|380.49|384.04|382.54|380.4|378.9|573
1620675600000|2021-05-10 19:40:00|381.97|380.47|372.36|370.86|381.97|380.47|372.3|370.8|670
1620675900000|2021-05-10 19:45:00|372.4|370.9|376.28|374.78|378.36|376.86|372.36|370.86|624
1620676200000|2021-05-10 19:50:00|376.27|374.77|369.41|367.91|376.27|374.77|369.41|367.91|601
1620676500000|2021-05-10 19:55:00|369.42|367.92|367.23|365.73|369.42|367.92|364.28|362.78|698
1620676800000|2021-05-10 20:00:00|367.44|365.94|347.06|345.56|367.73|366.23|347.06|345.56|682
1620677100000|2021-05-10 20:05:00|346.2|344.7|352.8|351.3|354.03|352.54|336.44|334.94|761
1620677400000|2021-05-10 20:10:00|352.9|351.4|353.68|352.18|356.41|354.91|350.28|348.78|708
1620677700000|2021-05-10 20:15:00|353.48|351.98|354.21|352.71|355.45|353.95|351.15|349.65|740
1620678000000|2021-05-10 20:20:00|354.23|352.73|360.36|358.86|360.37|358.87|354.13|352.63|447
1620678300000|2021-05-10 20:25:00|360.38|358.88|362.01|360.51|364.7|363.2|360.38|358.88|391
1620678600000|2021-05-10 20:30:00|361.95|360.45|365.75|364.25|365.98|364.48|356.47|354.97|483
1620678900000|2021-05-10 20:35:00|365.64|364.14|362|360.5|366.15|364.65|361.8|360.3|458
1620679200000|2021-05-10 20:40:00|361.9|360.4|357.3|355.8|361.9|360.4|355.99|354.49|660
1620679500000|2021-05-10 20:45:00|357.31|355.81|351.19|349.69|357.51|356.01|347.42|345.92|675
1620679800000|2021-05-10 20:50:00|351.2|349.7|357.47|355.97|357.57|356.07|350.35|348.85|673
1620680100000|2021-05-10 20:55:00|357.36|355.86|361.68|360.18|361.89|360.39|356|354.5|610
1620680400000|2021-05-10 21:00:00|361.62|360.12|365.29|363.79|365.52|364.02|358.59|357.09|653
1620680700000|2021-05-10 21:05:00|365.88|364.38|366.66|365.16|367.06|365.56|365.07|363.57|526
1620681000000|2021-05-10 21:10:00|366.65|365.15|365.58|364.08|366.65|365.15|364.68|363.18|456
1620681300000|2021-05-10 21:15:00|365.51|364.01|363.14|361.64|365.57|364.07|362.47|360.97|446
1620681600000|2021-05-10 21:20:00|363.15|361.65|365.89|364.39|365.95|364.45|361.97|360.47|378
1620681900000|2021-05-10 21:25:00|365.9|364.4|366.07|364.57|366.36|364.86|365.07|363.57|345
1620682200000|2021-05-10 21:30:00|366.06|364.56|363.77|362.27|366.09|364.59|363.76|362.26|379
1620682500000|2021-05-10 21:35:00|363.76|362.26|366.47|364.97|366.59|365.09|362.88|361.38|509
1620682800000|2021-05-10 21:40:00|366.51|365.01|370.04|368.54|370.32|368.82|366.39|364.89|473
1620683100000|2021-05-10 21:45:00|370.15|368.65|367.85|366.35|370.15|368.65|367.46|365.96|592
1620683400000|2021-05-10 21:50:00|367.95|366.45|370.63|369.13|370.66|369.16|367.86|366.36|538
1620683700000|2021-05-10 21:55:00|370.61|369.11|372.93|371.43|373.72|372.22|370.19|368.69|598
1620684000000|2021-05-10 22:00:00|372.92|371.42|374.1|372.6|374.41|372.91|370.88|369.38|678
1620684300000|2021-05-10 22:05:00|374.05|372.55|376.12|374.62|376.46|374.96|373.58|372.08|666
1620684600000|2021-05-10 22:10:00|376.07|374.57|372.95|371.45|376.33|374.83|372.45|370.95|669
1620684900000|2021-05-10 22:15:00|372.96|371.46|370.36|368.86|373.27|371.77|370.36|368.86|529
1620685200000|2021-05-10 22:20:00|370.41|368.91|367.57|366.07|371.03|369.53|365.97|364.47|622
1620685500000|2021-05-10 22:25:00|367.62|366.12|368.81|367.31|369.42|367.92|365.65|364.15|622
1620685800000|2021-05-10 22:30:00|368.79|367.29|362.9|361.4|368.8|367.3|361.71|360.21|571
1620686100000|2021-05-10 22:35:00|362.89|361.39|363.97|362.47|365.13|363.63|362.89|361.39|601
1620686400000|2021-05-10 22:40:00|363.82|362.32|368.02|366.52|368.2|366.7|363.04|361.54|650
1620686700000|2021-05-10 22:45:00|368.01|366.51|371.8|370.3|372.37|370.87|367.25|365.75|622
1620687000000|2021-05-10 22:50:00|371.81|370.31|370.2|368.7|371.81|370.31|369.14|367.64|550
1620687300000|2021-05-10 22:55:00|370.17|368.67|370.7|369.2|371.27|369.77|369.69|368.19|480
1620687600000|2021-05-10 23:00:00|370.69|369.19|366.22|364.72|370.69|369.19|365.95|364.45|567
1620687900000|2021-05-10 23:05:00|366.21|364.71|364.86|363.36|367.11|365.61|363.99|362.49|654
1620688200000|2021-05-10 23:10:00|364.85|363.35|363.29|361.79|364.85|363.35|361.74|360.24|613
1620688500000|2021-05-10 23:15:00|363.3|361.8|363.33|361.83|366.81|365.31|363.06|361.56|630
1620688800000|2021-05-10 23:20:00|363.37|361.87|364.79|363.29|366.53|365.03|362.5|361|679
1620689100000|2021-05-10 23:25:00|364.76|363.26|361.34|359.84|365.12|363.62|361.1|359.6|639
1620689400000|2021-05-10 23:30:00|361.31|359.81|361.26|359.76|361.45|359.95|356.48|354.98|676
1620689700000|2021-05-10 23:35:00|361.24|359.74|361.56|360.06|365.69|364.19|361.05|359.55|671
1620690000000|2021-05-10 23:40:00|361.57|360.07|362.64|361.14|364.31|362.81|361.1|359.6|706
1620690300000|2021-05-10 23:45:00|362.63|361.13|364.7|363.2|365.22|363.72|362.32|360.82|655
1620690600000|2021-05-10 23:50:00|364.69|363.19|361.27|359.77|364.78|363.28|361.05|359.55|458
1620690900000|2021-05-10 23:55:00|361.3|359.8|359.95|358.45|361.92|360.42|359.46|357.96|691
1620691200000|2021-05-11 00:00:00|359.97|358.47|356.47|354.97|360.7|359.2|356.11|354.61|692
1620691500000|2021-05-11 00:05:00|356.5|355|362.3|360.8|362.35|360.85|355.15|353.65|716
1620691800000|2021-05-11 00:10:00|362.29|360.79|360.77|359.27|364.64|363.14|359.65|358.15|720
1620692100000|2021-05-11 00:15:00|360.7|359.2|359.65|358.15|360.87|359.37|356.27|354.77|720
1620692400000|2021-05-11 00:20:00|359.64|358.14|364.5|363|364.71|363.21|359.54|358.04|688
1620692700000|2021-05-11 00:25:00|364.6|363.1|367.41|365.91|367.47|365.97|364.39|362.89|690
1620693000000|2021-05-11 00:30:00|367.34|365.84|364.46|362.96|368.41|366.91|364.2|362.7|678
1620693300000|2021-05-11 00:35:00|364.43|362.93|364.1|362.6|365.52|364.02|363.05|361.55|679
1620693600000|2021-05-11 00:40:00|364.18|362.68|362.5|361|365.66|364.16|361.32|359.82|716
1620693900000|2021-05-11 00:45:00|362.58|361.08|360.58|359.08|363.69|362.19|360.16|358.66|698
1620694200000|2021-05-11 00:50:00|360.57|359.07|357.28|355.78|360.57|359.07|357.07|355.57|715
1620694500000|2021-05-11 00:55:00|357.2|355.7|352.08|350.58|358.22|356.72|352.08|350.58|715
1620694800000|2021-05-11 01:00:00|352.18|350.68|355.8|354.3|357.24|355.74|352.18|350.68|721
1620695100000|2021-05-11 01:05:00|355.67|354.17|354.32|352.82|355.72|354.22|352.18|350.68|717
1620695400000|2021-05-11 01:10:00|354.38|352.88|351.12|349.62|354.4|352.9|349.26|347.76|740
1620695700000|2021-05-11 01:15:00|351.1|349.6|352.92|351.42|354.95|353.45|350.53|349.03|733
1620696000000|2021-05-11 01:20:00|352.87|351.37|355.41|353.91|355.41|353.91|352.87|351.37|689
1620696300000|2021-05-11 01:25:00|355.39|353.89|352.08|350.58|355.51|354.01|351.04|349.54|688
1620696600000|2021-05-11 01:30:00|352.06|350.56|358.37|356.87|358.74|357.24|351.05|349.55|717
1620696900000|2021-05-11 01:35:00|358.38|356.88|359.8|358.3|360.59|359.09|357.88|356.38|737
1620697200000|2021-05-11 01:40:00|359.78|358.28|358.98|357.48|359.78|358.28|357.4|355.9|697
1620697500000|2021-05-11 01:45:00|358.99|357.49|358.45|356.95|359.14|357.64|356.87|355.37|679
1620697800000|2021-05-11 01:50:00|358.49|356.99|358.05|356.55|360.04|358.54|357.84|356.34|674
1620698100000|2021-05-11 01:55:00|358.11|356.61|358.96|357.46|358.96|357.46|357.12|355.62|621
1620698400000|2021-05-11 02:00:00|358.97|357.47|354.23|352.73|359.43|357.93|354.17|352.67|685
1620698700000|2021-05-11 02:05:00|354.24|352.74|356.17|354.67|357.83|356.33|353.98|352.48|680
1620699000000|2021-05-11 02:10:00|356.16|354.66|358.22|356.72|360.19|358.69|356.16|354.66|645
1620699300000|2021-05-11 02:15:00|358.25|356.75|360.75|359.25|360.83|359.33|358.06|356.56|659
1620699600000|2021-05-11 02:20:00|360.74|359.24|360.32|358.82|361.28|359.78|359.64|358.14|640
1620699900000|2021-05-11 02:25:00|360.34|358.84|359.27|357.77|360.42|358.92|357.97|356.47|680
1620700200000|2021-05-11 02:30:00|359.33|357.83|356.21|354.71|359.67|358.17|356.03|354.53|627
1620700500000|2021-05-11 02:35:00|356.23|354.73|354.21|352.71|356.24|354.74|353.99|352.49|674
1620700800000|2021-05-11 02:40:00|354.2|352.7|354.34|352.84|354.34|352.84|352.27|350.77|673
1620701100000|2021-05-11 02:45:00|354.52|353.02|352.01|350.51|354.81|353.31|350.95|349.45|659
1620701400000|2021-05-11 02:50:00|352.04|350.54|349.88|348.38|352.33|350.83|348.64|347.14|743
1620701700000|2021-05-11 02:55:00|349.97|348.47|348.3|346.8|351.28|349.78|348.3|346.8|724
1620702000000|2021-05-11 03:00:00|348.31|346.81|350.78|349.28|351.06|349.56|346.97|345.47|695
1620702300000|2021-05-11 03:05:00|350.79|349.29|353.15|351.65|353.5|352|350.32|348.82|688
1620702600000|2021-05-11 03:10:00|353.19|351.69|349.53|348.03|353.32|351.82|348.88|347.38|684
1620702900000|2021-05-11 03:15:00|349.44|347.94|348.07|346.57|351.3|349.8|348|346.5|681
1620703200000|2021-05-11 03:20:00|348.08|346.58|346.59|345.09|348.58|347.08|346.21|344.71|722
1620703500000|2021-05-11 03:25:00|346.64|345.14|348.96|347.46|350.22|348.72|346.58|345.08|663
1620703800000|2021-05-11 03:30:00|348.97|347.47|351|349.5|351.49|349.99|348.32|346.82|687
1620704100000|2021-05-11 03:35:00|351.1|349.6|351.78|350.28|353.15|351.65|351.1|349.6|690
1620704400000|2021-05-11 03:40:00|351.77|350.27|352.78|351.28|352.91|351.41|350.66|349.16|602
1620704700000|2021-05-11 03:45:00|352.75|351.25|353.14|351.64|353.95|352.45|352.39|350.89|609
1620705000000|2021-05-11 03:50:00|353.08|351.58|349.53|348.03|353.16|351.66|349.41|347.91|663
1620705300000|2021-05-11 03:55:00|349.57|348.07|353.03|351.53|353.1|351.6|349.45|347.95|627
1620705600000|2021-05-11 04:00:00|353.04|351.54|354.46|352.96|354.77|353.27|350.7|349.2|658
1620705900000|2021-05-11 04:05:00|354.51|353.01|354.92|353.42|355.69|354.19|353.19|351.69|636
1620706200000|2021-05-11 04:10:00|354.89|353.39|354.88|353.38|355.99|354.49|354.28|352.78|632
1620706500000|2021-05-11 04:15:00|354.87|353.37|355.49|353.99|356.56|355.06|354.82|353.32|544
1620706800000|2021-05-11 04:20:00|355.5|354|353.48|351.98|355.5|354|353.34|351.84|516
1620707100000|2021-05-11 04:25:00|353.44|351.94|355.47|353.97|355.64|354.14|353.4|351.9|585
1620707400000|2021-05-11 04:30:00|355.38|353.88|355.38|353.88|356.49|354.99|355.14|353.64|583
1620707700000|2021-05-11 04:35:00|355.39|353.89|358.32|356.82|358.64|357.14|355.39|353.89|561
1620708000000|2021-05-11 04:40:00|358.33|356.83|357.14|355.64|358.78|357.28|356.76|355.26|563
1620708300000|2021-05-11 04:45:00|357.24|355.74|356.37|354.87|357.27|355.77|354.72|353.22|621
1620708600000|2021-05-11 04:50:00|356.4|354.9|357.94|356.44|357.94|356.44|355.49|353.99|607
1620708900000|2021-05-11 04:55:00|357.95|356.45|356.38|354.88|358.09|356.59|355.9|354.4|594
1620709200000|2021-05-11 05:00:00|356.37|354.87|357.13|355.63|357.55|356.05|356.29|354.79|485
1620709500000|2021-05-11 05:05:00|357.12|355.62|354.88|353.38|357.95|356.45|354.82|353.32|512
1620709800000|2021-05-11 05:10:00|354.92|353.42|356.21|354.71|356.53|355.03|354.4|352.9|597
1620710100000|2021-05-11 05:15:00|356.19|354.69|355.6|354.1|357.9|356.4|355.26|353.76|560
1620710400000|2021-05-11 05:20:00|355.57|354.07|353.7|352.2|355.57|354.07|353.03|351.53|629
1620710700000|2021-05-11 05:25:00|353.69|352.19|352.86|351.36|354.41|352.91|351.59|350.09|538
1620711000000|2021-05-11 05:30:00|352.73|351.23|350.43|348.93|352.76|351.26|349.98|348.48|668
1620711300000|2021-05-11 05:35:00|350.4|348.9|349.89|348.39|351.75|350.25|349.59|348.09|667
1620711600000|2021-05-11 05:40:00|350.11|348.61|349.53|348.03|350.49|348.99|348.75|347.25|644
1620711900000|2021-05-11 05:45:00|349.45|347.95|354.67|353.17|354.67|353.17|349.28|347.78|632
1620712200000|2021-05-11 05:50:00|354.7|353.2|357.28|355.78|357.44|355.94|354.67|353.17|582
1620712500000|2021-05-11 05:55:00|357.38|355.88|354.1|352.6|357.55|356.05|353.9|352.4|639
1620712800000|2021-05-11 06:00:00|354.12|352.62|356.51|355.01|357.84|356.34|353.44|351.94|622
1620713100000|2021-05-11 06:05:00|356.49|354.99|357.5|356|358.17|356.67|355.48|353.98|654
1620713400000|2021-05-11 06:10:00|357.55|356.05|358.69|357.19|358.88|357.38|357.2|355.7|625
1620713700000|2021-05-11 06:15:00|358.7|357.2|359.17|357.67|359.33|357.83|357.69|356.19|614
1620714000000|2021-05-11 06:20:00|359.18|357.68|359.49|357.99|359.53|358.03|358.65|357.15|481
1620714300000|2021-05-11 06:25:00|359.48|357.98|358.63|357.13|359.81|358.31|358.63|357.13|494
1620714600000|2021-05-11 06:30:00|358.61|357.11|359.19|357.69|359.77|358.27|358.56|357.06|504
1620714900000|2021-05-11 06:35:00|359.2|357.7|359.59|358.09|359.68|358.18|358.82|357.32|531
1620715200000|2021-05-11 06:40:00|359.62|358.12|359.83|358.33|359.91|358.41|359.06|357.56|454
1620715500000|2021-05-11 06:45:00|359.84|358.34|363.61|362.11|363.88|362.38|359.84|358.34|609
1620715800000|2021-05-11 06:50:00|363.65|362.15|363.16|361.66|363.76|362.26|362.56|361.06|515
1620716100000|2021-05-11 06:55:00|363.08|361.58|362.59|361.09|363.89|362.39|362.48|360.98|601
1620716400000|2021-05-11 07:00:00|362.58|361.08|361.27|359.77|363.35|361.85|360.53|359.03|808
1620716700000|2021-05-11 07:05:00|361.29|359.79|359.94|358.44|361.31|359.81|359.64|358.14|721
1620717000000|2021-05-11 07:10:00|359.97|358.47|360.63|359.13|361.22|359.72|359.35|357.85|689
1620717300000|2021-05-11 07:15:00|360.6|359.1|359.22|357.72|361.48|359.98|358.98|357.48|745
1620717600000|2021-05-11 07:20:00|359.21|357.71|358.52|357.02|359.24|357.74|358.39|356.89|568
1620717900000|2021-05-11 07:25:00|358.43|356.93|358.78|357.28|358.83|357.33|357.73|356.23|509
1620718200000|2021-05-11 07:30:00|358.76|357.26|361.79|360.29|361.89|360.39|357.96|356.46|574
1620718500000|2021-05-11 07:35:00|361.8|360.3|360.79|359.29|362.23|360.73|360.33|358.83|677
1620718800000|2021-05-11 07:40:00|360.78|359.28|359.69|358.19|360.78|359.28|359.6|358.1|559
1620719100000|2021-05-11 07:45:00|359.68|358.18|361.49|359.99|362.42|360.92|359.52|358.02|630
1620719400000|2021-05-11 07:50:00|361.5|360|362.46|360.96|362.6|361.1|361.15|359.65|549
1620719700000|2021-05-11 07:55:00|362.56|361.06|362.79|361.29|363.51|362.01|362.28|360.78|657
1620720000000|2021-05-11 08:00:00|362.8|361.3|360.63|359.13|363.1|361.6|360.53|359.03|631
1620720300000|2021-05-11 08:05:00|360.64|359.14|362.15|360.65|363.37|361.87|360.57|359.07|707
1620720600000|2021-05-11 08:10:00|362.17|360.67|360.95|359.45|362.18|360.68|360.71|359.21|667
1620720900000|2021-05-11 08:15:00|360.92|359.42|358.51|357.01|360.94|359.44|358.17|356.67|782
1620721200000|2021-05-11 08:20:00|358.5|357|357.25|355.75|358.88|357.38|356.98|355.48|720
1620721500000|2021-05-11 08:25:00|357.26|355.76|356.99|355.49|358.14|356.64|356.24|354.74|673
1620721800000|2021-05-11 08:30:00|356.97|355.47|356.76|355.26|359.1|357.6|356.69|355.19|698
1620722100000|2021-05-11 08:35:00|356.78|355.28|358.19|356.69|358.39|356.89|356.77|355.27|612
1620722400000|2021-05-11 08:40:00|358.2|356.7|357.56|356.06|359.17|357.67|357.5|356|663
1620722700000|2021-05-11 08:45:00|357.54|356.04|357.95|356.45|359.9|358.4|357.13|355.63|769
1620723000000|2021-05-11 08:50:00|357.94|356.44|355.54|354.04|357.94|356.44|354.38|352.88|794
1620723300000|2021-05-11 08:55:00|355.52|354.02|355.83|354.33|355.95|354.45|353.69|352.19|830
1620723600000|2021-05-11 09:00:00|355.85|354.35|357.41|355.91|357.86|356.36|355.77|354.27|700
1620723900000|2021-05-11 09:05:00|357.43|355.93|358.76|357.26|358.85|357.35|357.42|355.92|615
1620724200000|2021-05-11 09:10:00|358.79|357.29|359.54|358.04|360.16|358.66|358.55|357.05|783
1620724500000|2021-05-11 09:15:00|359.55|358.05|360.37|358.87|360.8|359.3|358.57|357.07|826
1620724800000|2021-05-11 09:20:00|360.39|358.89|360.57|359.07|360.82|359.32|359.57|358.07|666
1620725100000|2021-05-11 09:25:00|360.58|359.08|359.46|357.96|360.62|359.12|359.42|357.92|542
1620725400000|2021-05-11 09:30:00|359.43|357.93|361.94|360.44|362.36|360.86|359.27|357.77|692
1620725700000|2021-05-11 09:35:00|361.92|360.42|360.84|359.34|362.18|360.68|360.74|359.24|744
1620726000000|2021-05-11 09:40:00|360.85|359.35|361.39|359.89|361.88|360.38|360.78|359.28|595
1620726300000|2021-05-11 09:45:00|361.43|359.93|360.42|358.92|361.45|359.95|359.97|358.47|684
1620726600000|2021-05-11 09:50:00|360.45|358.95|361.81|360.31|361.81|360.31|360.35|358.85|699
1620726900000|2021-05-11 09:55:00|361.8|360.3|363.78|362.28|363.89|362.39|361.52|360.02|744
1620727200000|2021-05-11 10:00:00|363.79|362.29|364|362.5|364.16|362.66|362.78|361.28|689
1620727500000|2021-05-11 10:05:00|364.01|362.51|363.92|362.42|364.1|362.6|362.98|361.48|606
1620727800000|2021-05-11 10:10:00|363.9|362.4|363.41|361.91|364.25|362.75|363.4|361.9|479
1620728100000|2021-05-11 10:15:00|363.42|361.92|365.39|363.89|365.48|363.98|363.4|361.9|407
1620728400000|2021-05-11 10:20:00|365.4|363.9|364.39|362.89|365.82|364.32|364.33|362.83|679
1620728700000|2021-05-11 10:25:00|364.38|362.88|363.93|362.43|366.04|364.54|363.73|362.23|687
1620729000000|2021-05-11 10:30:00|363.94|362.44|361.9|360.4|364.45|362.95|361.9|360.4|630
1620729300000|2021-05-11 10:35:00|361.89|360.39|361.99|360.49|362.73|361.23|361.58|360.08|733
1620729600000|2021-05-11 10:40:00|362|360.5|360.84|359.34|362.44|360.94|360.42|358.92|710
1620729900000|2021-05-11 10:45:00|360.85|359.35|360.78|359.28|361.44|359.94|360.39|358.89|608
1620730200000|2021-05-11 10:50:00|360.79|359.29|361.91|360.41|362.8|361.3|360.48|358.98|601
1620730500000|2021-05-11 10:55:00|361.92|360.42|362.33|360.83|362.4|360.9|361.1|359.6|569
1620730800000|2021-05-11 11:00:00|362.38|360.88|362.63|361.13|362.97|361.47|361.37|359.87|541
1620731100000|2021-05-11 11:05:00|362.64|361.14|360.91|359.41|362.9|361.4|359.79|358.29|678
1620731400000|2021-05-11 11:10:00|360.9|359.4|360.29|358.79|360.94|359.44|359.94|358.44|568
1620731700000|2021-05-11 11:15:00|360.17|358.67|361.61|360.11|361.86|360.36|359.95|358.45|517
1620732000000|2021-05-11 11:20:00|361.59|360.09|362.42|360.92|362.95|361.45|361.45|359.95|499
1620732300000|2021-05-11 11:25:00|362.43|360.93|362.86|361.36|362.91|361.41|362.13|360.63|452
1620732600000|2021-05-11 11:30:00|362.84|361.34|361.93|360.43|362.84|361.34|361.43|359.93|480
1620732900000|2021-05-11 11:35:00|361.94|360.44|360.69|359.19|362.22|360.72|360.68|359.18|438
1620733200000|2021-05-11 11:40:00|360.68|359.18|358.65|357.15|361.22|359.72|358.29|356.79|593
1620733500000|2021-05-11 11:45:00|358.68|357.18|356.28|354.78|359.29|357.79|355.56|354.06|851
1620733800000|2021-05-11 11:50:00|356.23|354.73|354.75|353.25|357.58|356.08|354.43|352.93|809
1620734100000|2021-05-11 11:55:00|354.76|353.26|354.99|353.49|356.45|354.95|354.39|352.89|798
1620734400000|2021-05-11 12:00:00|355.02|353.52|355.42|353.92|356.24|354.74|353.82|352.32|857
1620734700000|2021-05-11 12:05:00|355.4|353.9|357.18|355.68|357.5|356|355.4|353.9|730
1620735000000|2021-05-11 12:10:00|357.17|355.67|356.49|354.99|357.26|355.76|355.87|354.37|742
1620735300000|2021-05-11 12:15:00|356.5|355|354.84|353.34|356.51|355.01|353.21|351.71|795
1620735600000|2021-05-11 12:20:00|354.86|353.36|352.24|350.74|354.93|353.43|351.86|350.36|862
1620735900000|2021-05-11 12:25:00|352.27|350.77|351.06|349.56|352.8|351.3|350.82|349.32|882
1620736200000|2021-05-11 12:30:00|350.96|349.46|352.76|351.26|352.83|351.33|349.37|347.87|869
1620736500000|2021-05-11 12:35:00|352.77|351.27|351.95|350.45|353.02|351.52|351.63|350.13|717
1620736800000|2021-05-11 12:40:00|352.04|350.54|352.69|351.19|353.04|351.54|350.86|349.36|754
1620737100000|2021-05-11 12:45:00|352.71|351.21|354.97|353.47|355.89|354.39|352.69|351.19|869
1620737400000|2021-05-11 12:50:00|355|353.5|355.55|354.05|356.57|355.07|354.94|353.44|873
1620737700000|2021-05-11 12:55:00|355.56|354.06|359.02|357.52|359.04|357.54|355.55|354.05|849
1620738000000|2021-05-11 13:00:00|359.04|357.54|364.6|363.1|365.86|364.36|358.93|357.43|862
1620738300000|2021-05-11 13:05:00|364.62|363.12|363.79|362.29|365.7|364.2|363.34|361.84|968
1620738600000|2021-05-11 13:10:00|363.78|362.28|361.15|359.65|364.11|362.61|361.13|359.63|937
1620738900000|2021-05-11 13:15:00|361.14|359.64|362.69|361.19|364.62|363.12|360.6|359.1|941
1620739200000|2021-05-11 13:20:00|362.66|361.16|356.7|355.2|362.86|361.36|356.29|354.79|956
1620739500000|2021-05-11 13:25:00|356.73|355.23|355.03|353.53|357.78|356.28|354.13|352.63|715
1620739800000|2021-05-11 13:30:00|355.01|353.51|358.24|356.74|358.75|357.25|354.2|352.7|729
1620740100000|2021-05-11 13:35:00|358.26|356.76|356.44|354.94|360.06|358.56|356.19|354.69|664
1620740400000|2021-05-11 13:40:00|356.51|355.01|358.88|357.38|359.72|358.22|356.28|354.78|703
1620740700000|2021-05-11 13:45:00|358.89|357.39|361.1|359.6|361.19|359.69|358|356.5|925
1620741000000|2021-05-11 13:50:00|361.14|359.64|362.63|361.13|362.71|361.21|360.27|358.77|863
1620741300000|2021-05-11 13:55:00|362.62|361.12|362.64|361.14|363.11|361.61|361.65|360.15|838
1620741600000|2021-05-11 14:00:00|362.65|361.15|360.05|358.55|363.06|361.56|360.04|358.54|862
1620741900000|2021-05-11 14:05:00|360.06|358.56|359.74|358.24|360.71|359.21|358.51|357.01|850
1620742200000|2021-05-11 14:10:00|359.73|358.23|361.63|360.13|361.74|360.24|359.3|357.8|824
1620742500000|2021-05-11 14:15:00|361.73|360.23|362.04|360.54|362.27|360.77|361.03|359.53|807
1620742800000|2021-05-11 14:20:00|362.09|360.59|360.47|358.97|362.11|360.61|360.47|358.97|768
1620743100000|2021-05-11 14:25:00|360.49|358.99|362.44|360.94|362.47|360.97|360.4|358.9|693
1620743400000|2021-05-11 14:30:00|362.43|360.93|361.57|360.07|362.47|360.97|360.55|359.05|807
1620743700000|2021-05-11 14:35:00|361.58|360.08|360.72|359.22|361.59|360.09|360.18|358.68|717
1620744000000|2021-05-11 14:40:00|360.78|359.28|362.59|361.09|362.62|361.12|360.45|358.95|682
1620744300000|2021-05-11 14:45:00|362.6|361.1|362.21|360.71|362.6|361.1|361.05|359.55|829
1620744600000|2021-05-11 14:50:00|362.25|360.75|363.6|362.1|363.63|362.13|362.25|360.75|793
1620744900000|2021-05-11 14:55:00|363.58|362.08|363.32|361.82|365.58|364.08|363.32|361.82|792
1620745200000|2021-05-11 15:00:00|363.33|361.83|364.49|362.99|365.8|364.3|363.2|361.7|708
1620745500000|2021-05-11 15:05:00|364.51|363.01|362.27|360.77|364.53|363.03|362|360.5|581
1620745800000|2021-05-11 15:10:00|362.28|360.78|366.16|364.66|366.31|364.81|362.28|360.78|529
1620746100000|2021-05-11 15:15:00|366.18|364.68|367.05|365.55|367.06|365.56|364.75|363.25|545
1620746400000|2021-05-11 15:20:00|367.06|365.56|368.24|366.74|368.39|366.89|366.35|364.85|601
1620746700000|2021-05-11 15:25:00|368.03|366.53|371.15|369.65|371.2|369.7|368.03|366.53|564
1620747000000|2021-05-11 15:30:00|371.13|369.63|370.12|368.62|371.31|369.81|367.8|366.3|623
1620747300000|2021-05-11 15:35:00|370.13|368.63|368.82|367.32|370.79|369.29|368.61|367.11|571
1620747600000|2021-05-11 15:40:00|368.81|367.31|367.83|366.33|369.06|367.56|367.6|366.1|537
1620747900000|2021-05-11 15:45:00|367.82|366.32|368.72|367.22|369.8|368.3|367.65|366.15|483
1620748200000|2021-05-11 15:50:00|368.73|367.23|370.77|369.27|371.21|369.71|368.48|366.98|519
1620748500000|2021-05-11 15:55:00|370.76|369.26|370.96|369.46|371.12|369.62|370.13|368.63|534
1620748800000|2021-05-11 16:00:00|370.99|369.49|374.16|372.66|374.25|372.75|370.99|369.49|605
1620749100000|2021-05-11 16:05:00|374.18|372.68|372.87|371.37|375.45|373.95|372.77|371.27|689
1620749400000|2021-05-11 16:10:00|372.93|371.43|370.38|368.88|373.51|372.01|369.59|368.09|718
1620749700000|2021-05-11 16:15:00|370.25|368.75|370.61|369.11|371.15|369.65|369.21|367.71|647
1620750000000|2021-05-11 16:20:00|370.6|369.1|367.96|366.46|370.94|369.44|367.84|366.34|655
1620750300000|2021-05-11 16:25:00|367.97|366.47|366.98|365.48|368.2|366.7|366.65|365.15|752
1620750600000|2021-05-11 16:30:00|367.12|365.62|365.76|364.26|367.18|365.68|364.09|362.59|847
1620750900000|2021-05-11 16:35:00|365.77|364.27|365.88|364.38|366.68|365.18|364.36|362.86|625
1620751200000|2021-05-11 16:40:00|365.93|364.43|365.12|363.62|366.78|365.28|364.96|363.46|472
1620751500000|2021-05-11 16:45:00|365.09|363.59|364.63|363.13|365.69|364.19|362.88|361.38|731
1620751800000|2021-05-11 16:50:00|364.65|363.15|365.23|363.73|365.23|363.73|363.48|361.98|438
1620752100000|2021-05-11 16:55:00|365.22|363.72|366.23|364.73|366.63|365.13|365.17|363.67|550
1620752400000|2021-05-11 17:00:00|366.21|364.71|367.01|365.51|367.25|365.75|364.93|363.43|674
1620752700000|2021-05-11 17:05:00|367.05|365.55|367.45|365.95|368.03|366.53|366.82|365.32|710
1620753000000|2021-05-11 17:10:00|367.44|365.94|365.83|364.33|367.71|366.21|365.46|363.96|700
1620753300000|2021-05-11 17:15:00|365.86|364.36|366.42|364.92|366.74|365.24|364.51|363.01|738
1620753600000|2021-05-11 17:20:00|366.41|364.91|367.76|366.26|368.24|366.74|366.12|364.62|654
1620753900000|2021-05-11 17:25:00|367.86|366.36|368.94|367.44|369.4|367.9|367.57|366.07|583
1620754200000|2021-05-11 17:30:00|368.91|367.41|369.92|368.42|370.51|369.01|368.38|366.88|600
1620754500000|2021-05-11 17:35:00|369.98|368.48|370.13|368.63|370.34|368.84|368.11|366.61|498
1620754800000|2021-05-11 17:40:00|370.14|368.64|369.54|368.04|370.24|368.74|369.38|367.88|443
1620755100000|2021-05-11 17:45:00|369.6|368.1|368.88|367.38|369.64|368.14|367.83|366.33|658
1620755400000|2021-05-11 17:50:00|368.87|367.37|369.22|367.72|369.57|368.07|368.26|366.76|350
1620755700000|2021-05-11 17:55:00|369.21|367.71|369.82|368.32|371.36|369.86|369.21|367.71|736
1620756000000|2021-05-11 18:00:00|369.83|368.33|370.87|369.37|371.95|370.45|369.8|368.3|774
1620756300000|2021-05-11 18:05:00|370.91|369.41|368.74|367.24|371.09|369.59|368.73|367.23|676
1620756600000|2021-05-11 18:10:00|368.75|367.25|370.01|368.51|370.47|368.97|368.75|367.25|589
1620756900000|2021-05-11 18:15:00|369.99|368.49|370.85|369.35|371.54|370.04|369.55|368.05|556
1620757200000|2021-05-11 18:20:00|370.86|369.36|372.84|371.34|373.05|371.55|370.85|369.35|536
1620757500000|2021-05-11 18:25:00|373.1|371.6|372.81|371.31|373.11|371.61|371.79|370.29|674
1620757800000|2021-05-11 18:30:00|372.83|371.33|371.97|370.47|372.88|371.38|370.77|369.27|775
1620758100000|2021-05-11 18:35:00|371.96|370.46|370.11|368.61|372.01|370.51|370.07|368.57|766
1620758400000|2021-05-11 18:40:00|370.13|368.63|371.49|369.99|372.45|370.95|370.09|368.59|697
1620758700000|2021-05-11 18:45:00|371.5|370|373.2|371.7|373.36|371.86|370.22|368.72|766
1620759000000|2021-05-11 18:50:00|373.17|371.67|370.92|369.42|373.74|372.24|370.87|369.37|737
1620759300000|2021-05-11 18:55:00|370.93|369.43|372.16|370.66|372.91|371.41|370.89|369.39|745
1620759600000|2021-05-11 19:00:00|372.19|370.69|373.85|372.35|374.46|372.96|372.16|370.66|697
1620759900000|2021-05-11 19:05:00|373.86|372.36|373.68|372.18|375.06|373.56|373.2|371.7|651
1620760200000|2021-05-11 19:10:00|373.67|372.17|370.64|369.14|373.67|372.17|370.56|369.06|710
1620760500000|2021-05-11 19:15:00|370.65|369.15|373.2|371.7|373.44|371.94|370.65|369.15|704
1620760800000|2021-05-11 19:20:00|373.21|371.71|372.7|371.2|373.66|372.16|371.7|370.2|680
1620761100000|2021-05-11 19:25:00|372.71|371.21|374.66|373.16|374.85|373.35|372.71|371.21|557
1620761400000|2021-05-11 19:30:00|374.67|373.17|373.9|372.4|375.44|373.94|373.41|371.91|669
1620761700000|2021-05-11 19:35:00|373.91|372.41|372.36|370.86|374.18|372.68|372.34|370.84|658
1620762000000|2021-05-11 19:40:00|372.32|370.82|372.61|371.11|373.48|371.98|372.31|370.81|554
1620762300000|2021-05-11 19:45:00|372.63|371.13|371.2|369.7|372.65|371.15|371.2|369.7|589
1620762600000|2021-05-11 19:50:00|371.22|369.72|371.26|369.76|372.05|370.55|370.98|369.48|566
1620762900000|2021-05-11 19:55:00|371.27|369.77|372.5|371|372.66|371.16|371.09|369.59|601
1620763200000|2021-05-11 20:00:00|372.53|371.03|371.77|370.27|372.74|371.24|371.44|369.94|550
1620763500000|2021-05-11 20:05:00|371.79|370.29|372.52|371.02|372.63|371.13|371.11|369.61|681
1620763800000|2021-05-11 20:10:00|372.55|371.05|374.29|372.79|375.09|373.59|372.4|370.9|712
1620764100000|2021-05-11 20:15:00|374.3|372.8|373.41|371.91|375.01|373.51|372.11|370.61|751
1620764400000|2021-05-11 20:20:00|373.39|371.89|372.95|371.45|374.18|372.68|372.92|371.42|727
1620764700000|2021-05-11 20:25:00|372.97|371.47|373.57|372.07|373.75|372.25|372.76|371.26|615
1620765000000|2021-05-11 20:30:00|373.58|372.08|373.64|372.14|374.31|372.81|373.55|372.05|537
1620765300000|2021-05-11 20:35:00|373.62|372.12|374.25|372.75|374.45|372.95|373.22|371.72|646
1620765600000|2021-05-11 20:40:00|374.28|372.78|373.18|371.68|374.62|373.12|373.11|371.61|560
1620765900000|2021-05-11 20:45:00|373.16|371.66|373.19|371.69|373.38|371.88|372.28|370.78|559
1620766200000|2021-05-11 20:50:00|373.2|371.7|373.47|371.97|373.75|372.25|372.24|370.74|668
1620766500000|2021-05-11 20:55:00|373.48|371.98|374.15|372.65|374.68|373.18|373.27|371.77|553
1620766800000|2021-05-11 21:00:00|374.16|372.66|374.87|373.37|375.03|373.53|374.04|372.54|702
1620767100000|2021-05-11 21:05:00|374.8|373.3|374.51|373.01|375.05|373.55|374.2|372.7|557
1620767400000|2021-05-11 21:10:00|374.52|373.02|373.67|372.17|374.55|373.05|373.32|371.82|530
1620767700000|2021-05-11 21:15:00|373.65|372.15|372.26|370.76|373.94|372.44|372.19|370.69|439
1620768000000|2021-05-11 21:20:00|372.27|370.77|373.42|371.92|373.54|372.04|371.75|370.25|416
1620768300000|2021-05-11 21:25:00|373.43|371.93|373.12|371.62|374.31|372.81|373.12|371.62|381
1620768600000|2021-05-11 21:30:00|373.13|371.63|371.54|370.04|373.13|371.63|371.46|369.96|341
1620768900000|2021-05-11 21:35:00|371.56|370.06|372.15|370.65|372.52|371.02|371.45|369.95|329
1620769200000|2021-05-11 21:40:00|372.14|370.64|369.99|368.49|372.22|370.72|369.91|368.41|434
1620769500000|2021-05-11 21:45:00|370|368.5|367.7|366.2|370.54|369.04|367.63|366.13|567
1620769800000|2021-05-11 21:50:00|367.71|366.21|368.42|366.92|368.95|367.45|367.32|365.82|498
1620770100000|2021-05-11 21:55:00|368.43|366.93|369.89|368.39|370.17|368.67|368.4|366.9|461
1620770400000|2021-05-11 22:00:00|369.86|368.36|368.78|367.28|371.45|369.95|368.62|367.12|582
1620770700000|2021-05-11 22:05:00|368.8|367.3|369.19|367.69|369.88|368.38|368.66|367.16|726
1620771000000|2021-05-11 22:10:00|369.2|367.7|369.3|367.8|369.9|368.4|368.67|367.17|599
1620771300000|2021-05-11 22:15:00|369.29|367.79|369.49|367.99|370.33|368.83|369.18|367.68|562
1620771600000|2021-05-11 22:20:00|369.46|367.96|370.66|369.16|370.75|369.25|369.21|367.71|579
1620771900000|2021-05-11 22:25:00|370.71|369.21|371.88|370.38|371.99|370.49|370.49|368.99|513
1620772200000|2021-05-11 22:30:00|371.86|370.36|372.85|371.35|373.2|371.7|371.07|369.57|637
1620772500000|2021-05-11 22:35:00|372.84|371.34|372.13|370.63|372.97|371.47|371.85|370.35|560
1620772800000|2021-05-11 22:40:00|372.24|370.74|372.21|370.71|372.71|371.21|371.67|370.17|478
1620773100000|2021-05-11 22:45:00|372.24|370.74|372.21|370.71|373.13|371.63|371.13|369.63|648
1620773400000|2021-05-11 22:50:00|372.2|370.7|372.76|371.26|372.79|371.29|371.03|369.53|574
1620773700000|2021-05-11 22:55:00|372.77|371.27|374.64|373.14|374.87|373.37|372.62|371.12|463
1620774000000|2021-05-11 23:00:00|374.67|373.17|373.9|372.4|375.25|373.75|373.08|371.58|615
1620774300000|2021-05-11 23:05:00|373.94|372.44|374.01|372.51|374.78|373.28|373.24|371.74|647
1620774600000|2021-05-11 23:10:00|374|372.5|374.64|373.14|374.69|373.19|373.5|372|610
1620774900000|2021-05-11 23:15:00|374.63|373.13|372.48|370.98|374.64|373.14|371.73|370.23|685
1620775200000|2021-05-11 23:20:00|372.44|370.94|373.21|371.71|374.02|372.52|372.43|370.93|811
1620775500000|2021-05-11 23:25:00|373.17|371.67|372.28|370.78|373.21|371.71|371.92|370.42|688
1620775800000|2021-05-11 23:30:00|372.3|370.8|373.04|371.54|373.14|371.64|372.1|370.6|711
1620776100000|2021-05-11 23:35:00|373.02|371.52|374.69|373.19|374.77|373.27|372.97|371.47|620
1620776400000|2021-05-11 23:40:00|374.6|373.1|375.63|374.13|375.68|374.18|374.55|373.05|689
1620776700000|2021-05-11 23:45:00|375.64|374.14|379.61|378.11|380.53|379.03|375.64|374.14|873
1620777000000|2021-05-11 23:50:00|379.68|378.18|377.28|375.78|380.35|378.85|377.18|375.68|813
1620777300000|2021-05-11 23:55:00|377.31|375.81|378.8|377.3|379.88|378.38|376.94|375.44|767
1620777600000|2021-05-12 00:00:00|378.78|377.28|382.98|381.48|384.43|382.93|377.69|376.19|872
1620777900000|2021-05-12 00:05:00|382.94|381.44|383.53|382.03|385.69|384.19|382.83|381.33|952
1620778200000|2021-05-12 00:10:00|383.56|382.06|387.62|386.12|387.62|386.12|383.37|381.87|940
1620778500000|2021-05-12 00:15:00|387.61|386.11|385.94|384.44|387.61|386.11|384.56|383.06|980
1620778800000|2021-05-12 00:20:00|385.95|384.45|385.48|383.98|387.51|386.01|385.44|383.94|850
1620779100000|2021-05-12 00:25:00|385.47|383.97|386.23|384.73|387.62|386.12|385.11|383.61|814
1620779400000|2021-05-12 00:30:00|386.24|384.74|388.73|387.23|388.74|387.24|385.42|383.92|816
1620779700000|2021-05-12 00:35:00|388.74|387.24|388.83|387.33|391.01|389.51|388.41|386.91|850
1620780000000|2021-05-12 00:40:00|388.84|387.34|388.68|387.18|389.16|387.66|387.59|386.09|804
1620780300000|2021-05-12 00:45:00|388.67|387.17|385.73|384.23|388.91|387.41|385.1|383.6|812
1620780600000|2021-05-12 00:50:00|385.75|384.25|387.32|385.82|387.44|385.94|385.74|384.24|803
1620780900000|2021-05-12 00:55:00|387.34|385.84|386.87|385.37|387.91|386.41|386|384.5|808
1620781200000|2021-05-12 01:00:00|386.89|385.39|388.01|386.51|388.54|387.04|386.38|384.88|722
1620781500000|2021-05-12 01:05:00|388.02|386.52|388.54|387.04|391.47|389.97|387.93|386.43|822
1620781800000|2021-05-12 01:10:00|388.55|387.05|389.01|387.51|389.15|387.65|387.15|385.65|764
1620782100000|2021-05-12 01:15:00|388.98|387.48|387.4|385.9|389.04|387.54|386.76|385.26|765
1620782400000|2021-05-12 01:20:00|387.39|385.89|386.67|385.17|387.86|386.36|386.67|385.17|622
1620782700000|2021-05-12 01:25:00|386.68|385.18|385.69|384.19|387.43|385.93|385.61|384.11|679
1620783000000|2021-05-12 01:30:00|385.72|384.22|387.23|385.73|387.35|385.85|385.72|384.22|773
1620783300000|2021-05-12 01:35:00|387.26|385.76|386|384.5|387.49|385.99|385.73|384.23|610
1620783600000|2021-05-12 01:40:00|385.95|384.45|385.08|383.58|386.06|384.56|384.65|383.15|659
1620783900000|2021-05-12 01:45:00|385.1|383.6|384.05|382.55|385.14|383.64|383.17|381.67|851
1620784200000|2021-05-12 01:50:00|384.06|382.56|384.26|382.76|384.8|383.3|384.02|382.52|568
1620784500000|2021-05-12 01:55:00|384.27|382.77|385.41|383.91|386.18|384.68|384.27|382.77|569
1620784800000|2021-05-12 02:00:00|385.4|383.9|385.82|384.32|387.17|385.67|385.21|383.71|735
1620785100000|2021-05-12 02:05:00|385.81|384.31|385.04|383.54|386.04|384.54|383.85|382.35|751
1620785400000|2021-05-12 02:10:00|385.03|383.53|385.55|384.05|386.17|384.67|385|383.5|632
1620785700000|2021-05-12 02:15:00|385.54|384.04|386.64|385.14|386.78|385.28|385.43|383.93|599
1620786000000|2021-05-12 02:20:00|386.65|385.15|387.47|385.97|388.34|386.84|386.56|385.06|638
1620786300000|2021-05-12 02:25:00|387.49|385.99|388.95|387.45|389.89|388.39|387.47|385.97|604
1620786600000|2021-05-12 02:30:00|388.96|387.46|389.52|388.02|390.32|388.82|388.25|386.75|693
1620786900000|2021-05-12 02:35:00|389.48|387.98|389.02|387.52|389.49|387.99|388.59|387.09|618
1620787200000|2021-05-12 02:40:00|389.03|387.53|388.92|387.42|390.14|388.64|388.65|387.15|747
1620787500000|2021-05-12 02:45:00|388.93|387.43|389.16|387.66|389.17|387.67|387.91|386.41|685
1620787800000|2021-05-12 02:50:00|389.12|387.62|389.36|387.86|390.44|388.94|388.86|387.36|723
1620788100000|2021-05-12 02:55:00|389.37|387.87|388.38|386.88|389.74|388.24|388.33|386.83|742
1620788400000|2021-05-12 03:00:00|388.44|386.94|386.15|384.65|388.5|387|386.15|384.65|736
1620788700000|2021-05-12 03:05:00|386.16|384.66|387.62|386.12|387.67|386.17|385.42|383.92|645
1620789000000|2021-05-12 03:10:00|387.59|386.09|387.79|386.29|388.12|386.62|387.1|385.6|589
1620789300000|2021-05-12 03:15:00|388.05|386.55|386.55|385.05|388.15|386.65|386.55|385.05|596
1620789600000|2021-05-12 03:20:00|386.52|385.02|386.86|385.36|387.43|385.93|386.08|384.58|539
1620789900000|2021-05-12 03:25:00|386.87|385.37|387.79|386.29|388.13|386.63|386.86|385.36|549
1620790200000|2021-05-12 03:30:00|387.83|386.33|386.33|384.83|388.93|387.43|386.28|384.78|644
1620790500000|2021-05-12 03:35:00|386.34|384.84|387.35|385.85|387.52|386.02|386.23|384.73|573
1620790800000|2021-05-12 03:40:00|387.4|385.9|390.03|388.53|390.45|388.95|387.17|385.67|699
1620791100000|2021-05-12 03:45:00|390.02|388.52|393.44|391.94|393.49|391.99|389.92|388.42|809
1620791400000|2021-05-12 03:50:00|393.55|392.05|394.05|392.55|394.86|393.36|392.85|391.35|884
1620791700000|2021-05-12 03:55:00|394|392.5|392.7|391.2|394.22|392.72|392.4|390.9|772
1620792000000|2021-05-12 04:00:00|392.71|391.21|391.01|389.51|393.13|391.63|390.79|389.29|775
1620792300000|2021-05-12 04:05:00|391.03|389.53|391.74|390.24|392.42|390.92|390.13|388.63|728
1620792600000|2021-05-12 04:10:00|391.72|390.22|393.01|391.51|393.16|391.66|390.93|389.43|726
1620792900000|2021-05-12 04:15:00|393.08|391.58|390.36|388.86|393.54|392.04|390.36|388.86|788
1620793200000|2021-05-12 04:20:00|390.35|388.85|389.87|388.37|390.97|389.47|389.58|388.08|737
1620793500000|2021-05-12 04:25:00|389.93|388.43|389.13|387.63|389.95|388.45|388.99|387.49|582
1620793800000|2021-05-12 04:30:00|389.12|387.62|388.01|386.51|389.43|387.93|388|386.5|601
1620794100000|2021-05-12 04:35:00|388.03|386.53|388.18|386.68|389.23|387.73|387.37|385.87|760
1620794400000|2021-05-12 04:40:00|388.15|386.65|387.25|385.75|388.35|386.85|386.65|385.15|725
1620794700000|2021-05-12 04:45:00|387.23|385.73|386.99|385.49|387.23|385.73|386.17|384.67|669
1620795000000|2021-05-12 04:50:00|386.97|385.47|386.04|384.54|387.7|386.2|385.4|383.9|652
1620795300000|2021-05-12 04:55:00|386|384.5|386.79|385.29|387.47|385.97|385.86|384.36|660
1620795600000|2021-05-12 05:00:00|386.84|385.34|387.71|386.21|388.3|386.8|386.84|385.34|534
1620795900000|2021-05-12 05:05:00|387.73|386.23|389.09|387.59|389.52|388.02|386.21|384.71|676
1620796200000|2021-05-12 05:10:00|389.08|387.58|388.35|386.85|389.13|387.63|388.09|386.59|628
1620796500000|2021-05-12 05:15:00|388.36|386.86|389.63|388.13|389.65|388.15|387.46|385.96|597
1620796800000|2021-05-12 05:20:00|389.44|387.94|387.39|385.89|389.65|388.15|387.24|385.74|554
1620797100000|2021-05-12 05:25:00|387.4|385.9|387.22|385.72|387.75|386.25|386.64|385.14|563
1620797400000|2021-05-12 05:30:00|387.21|385.71|388.17|386.67|388.26|386.76|386.18|384.68|567
1620797700000|2021-05-12 05:35:00|388.16|386.66|387.94|386.44|389.05|387.55|387.69|386.19|653
1620798000000|2021-05-12 05:40:00|387.93|386.43|388.07|386.57|388.31|386.81|387.33|385.83|489
1620798300000|2021-05-12 05:45:00|388.08|386.58|387.77|386.27|388.38|386.88|386.98|385.48|585
1620798600000|2021-05-12 05:50:00|387.78|386.28|386.52|385.02|387.79|386.29|386.33|384.83|566
1620798900000|2021-05-12 05:55:00|386.5|385|387.8|386.3|389.09|387.59|386.47|384.97|565
1620799200000|2021-05-12 06:00:00|387.85|386.35|386.25|384.75|388.34|386.84|385.7|384.2|812
1620799500000|2021-05-12 06:05:00|386.24|384.74|386.27|384.77|387.21|385.71|385.02|383.52|802
1620799800000|2021-05-12 06:10:00|386.28|384.78|384.34|382.84|387.17|385.67|383.9|382.4|828
1620800100000|2021-05-12 06:15:00|384.31|382.81|384.34|382.84|384.79|383.29|383.03|381.53|796
1620800400000|2021-05-12 06:20:00|384.33|382.83|381.18|379.68|384.62|383.12|380.95|379.45|813
1620800700000|2021-05-12 06:25:00|381|379.5|381.97|380.47|383.45|381.95|381|379.5|821
1620801000000|2021-05-12 06:30:00|381.93|380.43|382.56|381.06|383.94|382.44|381.93|380.43|768
1620801300000|2021-05-12 06:35:00|382.54|381.04|382.75|381.25|384.05|382.55|382.3|380.8|686
1620801600000|2021-05-12 06:40:00|382.74|381.24|380.49|378.99|382.85|381.35|380.31|378.81|875
1620801900000|2021-05-12 06:45:00|380.48|378.98|380.66|379.16|381.55|380.05|377.24|375.74|919
1620802200000|2021-05-12 06:50:00|380.65|379.15|381.31|379.81|381.97|380.47|380.48|378.98|654
1620802500000|2021-05-12 06:55:00|381.28|379.78|380.49|378.99|381.45|379.95|378.63|377.13|714
1620802800000|2021-05-12 07:00:00|380.46|378.96|382.01|380.51|382.42|380.92|379.6|378.1|705
1620803100000|2021-05-12 07:05:00|382|380.5|381.17|379.67|382.46|380.96|380.88|379.38|733
1620803400000|2021-05-12 07:10:00|381.16|379.66|380.93|379.43|381.43|379.93|379.91|378.41|743
1620803700000|2021-05-12 07:15:00|380.89|379.39|382.71|381.21|383.11|381.61|380.86|379.36|746
1620804000000|2021-05-12 07:20:00|382.73|381.23|382.94|381.44|383.73|382.23|382.7|381.2|616
1620804300000|2021-05-12 07:25:00|382.93|381.43|383.06|381.56|383.83|382.33|382.92|381.42|555
1620804600000|2021-05-12 07:30:00|383.07|381.57|382.23|380.73|383.35|381.85|381.92|380.42|570
1620804900000|2021-05-12 07:35:00|382.22|380.72|383.23|381.73|383.69|382.19|381.95|380.45|606
1620805200000|2021-05-12 07:40:00|383.24|381.74|382.12|380.62|383.29|381.79|381.84|380.34|499
1620805500000|2021-05-12 07:45:00|382.1|380.6|382.36|380.86|382.4|380.9|380.82|379.32|609
1620805800000|2021-05-12 07:50:00|382.35|380.85|384.11|382.61|384.11|382.61|382.21|380.71|584
1620806100000|2021-05-12 07:55:00|384.09|382.59|383.32|381.82|384.52|383.02|382.27|380.77|619
1620806400000|2021-05-12 08:00:00|383.33|381.83|384.46|382.96|384.71|383.21|383.33|381.83|539
1620806700000|2021-05-12 08:05:00|384.49|382.99|381.29|379.79|384.49|382.99|381.22|379.72|724
1620807000000|2021-05-12 08:10:00|381.28|379.78|380.99|379.49|382.26|380.76|380.05|378.55|818
1620807300000|2021-05-12 08:15:00|380.97|379.47|383.52|382.02|383.53|382.03|380.93|379.43|647
1620807600000|2021-05-12 08:20:00|383.51|382.01|379.75|378.25|383.68|382.18|379.53|378.03|695
1620807900000|2021-05-12 08:25:00|379.72|378.22|378.78|377.28|380.09|378.59|378.72|377.22|831
1620808200000|2021-05-12 08:30:00|378.79|377.29|382.19|380.69|382.64|381.14|378.79|377.29|727
1620808500000|2021-05-12 08:35:00|382.17|380.67|381.43|379.93|383.05|381.55|380.81|379.31|726
1620808800000|2021-05-12 08:40:00|381.44|379.94|379.69|378.19|381.74|380.24|379.68|378.18|688
1620809100000|2021-05-12 08:45:00|379.7|378.2|383.08|381.58|383.78|382.28|379.54|378.04|774
1620809400000|2021-05-12 08:50:00|383.1|381.6|381.25|379.75|383.52|382.02|379.5|378|800
1620809700000|2021-05-12 08:55:00|381.28|379.78|382.72|381.22|383.03|381.53|381.12|379.62|647
1620810000000|2021-05-12 09:00:00|382.71|381.21|383.06|381.56|383.91|382.41|382.69|381.19|621
1620810300000|2021-05-12 09:05:00|383.05|381.55|384.96|383.46|385.04|383.54|383.05|381.55|450
1620810600000|2021-05-12 09:10:00|385.02|383.52|386.09|384.59|386.92|385.42|384.84|383.34|583
1620810900000|2021-05-12 09:15:00|386.08|384.58|386.67|385.17|387.26|385.76|386.08|384.58|520
1620811200000|2021-05-12 09:20:00|386.62|385.12|385.38|383.88|386.69|385.19|385.24|383.74|628
1620811500000|2021-05-12 09:25:00|385.34|383.84|385.47|383.97|385.94|384.44|385.03|383.53|532
1620811800000|2021-05-12 09:30:00|385.45|383.95|385.1|383.6|385.63|384.13|384.51|383.01|640
1620812100000|2021-05-12 09:35:00|385.08|383.58|385.05|383.55|385.26|383.76|384.46|382.96|523
1620812400000|2021-05-12 09:40:00|385.04|383.54|386.72|385.22|387.6|386.1|385|383.5|690
1620812700000|2021-05-12 09:45:00|386.74|385.24|385.7|384.2|387.2|385.7|385.04|383.54|718
1620813000000|2021-05-12 09:50:00|385.71|384.21|384.49|382.99|385.82|384.32|384.26|382.76|609
1620813300000|2021-05-12 09:55:00|384.48|382.98|382.53|381.03|384.49|382.99|382.4|380.9|571
1620813600000|2021-05-12 10:00:00|382.58|381.08|379.25|377.75|382.69|381.19|378.09|376.59|849
1620813900000|2021-05-12 10:05:00|379.37|377.87|380.44|378.94|380.7|379.2|378.54|377.04|886
1620814200000|2021-05-12 10:10:00|380.43|378.93|378.17|376.67|380.94|379.44|378.13|376.63|825
1620814500000|2021-05-12 10:15:00|378.19|376.69|380.02|378.52|380.47|378.97|377.48|375.98|900
1620814800000|2021-05-12 10:20:00|379.95|378.45|380.7|379.2|381.3|379.8|379.91|378.41|672
1620815100000|2021-05-12 10:25:00|380.72|379.22|379.08|377.58|380.84|379.34|379.02|377.52|658
1620815400000|2021-05-12 10:30:00|379.11|377.61|378.09|376.59|379.4|377.9|378.04|376.54|531
1620815700000|2021-05-12 10:35:00|378.08|376.58|373.54|372.04|378.1|376.6|373.32|371.82|898
1620816000000|2021-05-12 10:40:00|373.55|372.05|372.69|371.19|375.71|374.21|372.5|371|929
1620816300000|2021-05-12 10:45:00|372.7|371.2|374.38|372.88|374.54|373.04|372.06|370.56|887
1620816600000|2021-05-12 10:50:00|374.37|372.87|373.03|371.53|375.04|373.54|372.91|371.41|825
1620816900000|2021-05-12 10:55:00|373.12|371.62|371.79|370.29|373.88|372.38|370.97|369.47|790
1620817200000|2021-05-12 11:00:00|371.77|370.27|375.02|373.52|375.6|374.1|371.34|369.84|794
1620817500000|2021-05-12 11:05:00|375|373.5|374|372.5|375|373.5|372.94|371.44|808
1620817800000|2021-05-12 11:10:00|373.86|372.36|373.93|372.43|374.81|373.31|373.8|372.3|667
1620818100000|2021-05-12 11:15:00|373.91|372.41|376.1|374.6|376.17|374.67|373.51|372.01|722
1620818400000|2021-05-12 11:20:00|376.11|374.61|376.31|374.81|376.77|375.27|375.86|374.36|706
1620818700000|2021-05-12 11:25:00|376.3|374.8|376.33|374.83|376.77|375.27|375.84|374.34|561
1620819000000|2021-05-12 11:30:00|376.28|374.78|375.07|373.57|376.47|374.97|374.69|373.19|708
1620819300000|2021-05-12 11:35:00|375.13|373.63|376.36|374.86|376.6|375.1|375.07|373.57|641
1620819600000|2021-05-12 11:40:00|376.35|374.85|377|375.5|377.04|375.54|376.18|374.68|549
1620819900000|2021-05-12 11:45:00|376.99|375.49|377.1|375.6|377.63|376.13|376.52|375.02|535
1620820200000|2021-05-12 11:50:00|377.09|375.59|377.64|376.14|377.72|376.22|376.43|374.93|458
1620820500000|2021-05-12 11:55:00|377.63|376.13|377.25|375.75|377.64|376.14|377|375.5|379
1620820800000|2021-05-12 12:00:00|377.26|375.76|375.18|373.68|377.26|375.76|374.89|373.39|704
1620821100000|2021-05-12 12:05:00|375.19|373.69|377.18|375.68|377.18|375.68|374.29|372.79|671
1620821400000|2021-05-12 12:10:00|377.16|375.66|374.99|373.49|377.36|375.86|374.96|373.46|758
1620821700000|2021-05-12 12:15:00|374.97|373.47|376.47|374.97|376.47|374.97|374.46|372.96|715
1620822000000|2021-05-12 12:20:00|376.48|374.98|377.03|375.53|377.29|375.79|375.53|374.03|711
1620822300000|2021-05-12 12:25:00|377.04|375.54|378.23|376.73|378.52|377.02|376.22|374.72|720
1620822600000|2021-05-12 12:30:00|378.24|376.74|373.73|372.23|378.26|376.76|373.73|372.23|763
1620822900000|2021-05-12 12:35:00|373.71|372.21|374.75|373.25|374.94|373.44|372.81|371.31|706
1620823200000|2021-05-12 12:40:00|374.77|373.27|375.76|374.26|376.68|375.18|374.75|373.25|571
1620823500000|2021-05-12 12:45:00|375.59|374.09|376.68|375.18|377.49|375.99|375.59|374.09|526
1620823800000|2021-05-12 12:50:00|376.62|375.12|374.1|372.6|376.62|375.12|373.98|372.48|606
1620824100000|2021-05-12 12:55:00|374.12|372.62|374.21|372.71|374.36|372.86|373.5|372|490
1620824400000|2021-05-12 13:00:00|374.2|372.7|376.03|374.53|376.12|374.62|373.49|371.99|453
1620824700000|2021-05-12 13:05:00|376.07|374.57|373.77|372.27|376.18|374.68|373.76|372.26|428
1620825000000|2021-05-12 13:10:00|373.76|372.26|371.19|369.69|374.55|373.05|371.18|369.68|526
1620825300000|2021-05-12 13:15:00|371.18|369.68|368.15|366.65|371.92|370.42|367.83|366.33|686
1620825600000|2021-05-12 13:20:00|368.14|366.64|364.48|362.98|369.15|367.65|363.36|361.86|727
1620825900000|2021-05-12 13:25:00|364.47|362.97|364.97|363.47|365.99|364.49|364.47|362.97|651
1620826200000|2021-05-12 13:30:00|364.96|363.46|368.54|367.04|368.58|367.08|363.68|362.18|627
1620826500000|2021-05-12 13:35:00|368.55|367.05|369.89|368.39|370.27|368.77|368.24|366.74|665
1620826800000|2021-05-12 13:40:00|369.94|368.44|370.58|369.08|370.59|369.09|368.67|367.17|831
1620827100000|2021-05-12 13:45:00|370.57|369.07|373.67|372.17|373.84|372.34|370.45|368.95|840
1620827400000|2021-05-12 13:50:00|373.68|372.18|374.26|372.76|374.71|373.21|372.81|371.31|718
1620827700000|2021-05-12 13:55:00|374.28|372.78|374.38|372.88|374.43|372.93|373.26|371.76|626
1620828000000|2021-05-12 14:00:00|374.4|372.9|371.87|370.37|374.73|373.23|371.87|370.37|578
1620828300000|2021-05-12 14:05:00|371.88|370.38|372.3|370.8|372.32|370.82|370.29|368.79|726
1620828600000|2021-05-12 14:10:00|372.32|370.82|371.06|369.56|373.1|371.6|370.67|369.17|768
1620828900000|2021-05-12 14:15:00|371.03|369.53|371.59|370.09|371.91|370.41|368.87|367.37|714
1620829200000|2021-05-12 14:20:00|371.6|370.1|374.58|373.08|374.77|373.27|371.34|369.84|674
1620829500000|2021-05-12 14:25:00|374.5|373|374.64|373.14|374.98|373.48|373.92|372.42|796
1620829800000|2021-05-12 14:30:00|374.66|373.16|375.22|373.72|375.86|374.36|374.14|372.64|778
1620830100000|2021-05-12 14:35:00|375.24|373.74|374.17|372.67|375.44|373.94|373.81|372.31|710
1620830400000|2021-05-12 14:40:00|374.16|372.66|372.16|370.66|374.18|372.68|372.08|370.58|656
1620830700000|2021-05-12 14:45:00|372.18|370.68|369.53|368.03|372.18|370.68|369.53|368.03|728
1620831000000|2021-05-12 14:50:00|369.52|368.02|369.82|368.32|371.24|369.74|368.62|367.12|732
1620831300000|2021-05-12 14:55:00|369.84|368.34|370.25|368.75|371.3|369.8|369.38|367.88|807
1620831600000|2021-05-12 15:00:00|370.13|368.63|368.53|367.03|370.28|368.78|368.03|366.53|741
1620831900000|2021-05-12 15:05:00|368.5|367|363.95|362.45|369|367.5|363.26|361.76|912
1620832200000|2021-05-12 15:10:00|363.98|362.48|365.63|364.13|366.06|364.56|361.93|360.43|935
1620832500000|2021-05-12 15:15:00|365.64|364.14|364.86|363.36|366.87|365.37|364.36|362.86|797
1620832800000|2021-05-12 15:20:00|364.85|363.35|363.64|362.14|366.86|365.36|362.57|361.07|872
1620833100000|2021-05-12 15:25:00|363.62|362.12|360.75|359.25|364.25|362.75|359.76|358.26|928
1620833400000|2021-05-12 15:30:00|360.74|359.24|356.56|355.06|361.8|360.3|355.61|354.11|957
1620833700000|2021-05-12 15:35:00|356.6|355.1|362.19|360.69|362.19|360.69|356.57|355.07|901
1620834000000|2021-05-12 15:40:00|362.22|360.72|363.23|361.73|363.42|361.92|361.82|360.32|757
1620834300000|2021-05-12 15:45:00|363.32|361.82|360.97|359.47|363.32|361.82|360.63|359.13|765
1620834600000|2021-05-12 15:50:00|360.98|359.48|361.91|360.41|361.99|360.49|359.2|357.7|846
1620834900000|2021-05-12 15:55:00|361.9|360.4|360.2|358.7|362.38|360.88|359.99|358.49|742
1620835200000|2021-05-12 16:00:00|360.14|358.64|361.37|359.87|361.5|360|354.39|352.89|948
1620835500000|2021-05-12 16:05:00|361.36|359.86|360.83|359.33|363.44|361.94|358.62|357.12|897
1620835800000|2021-05-12 16:10:00|360.73|359.23|359.45|357.95|361.11|359.61|358.68|357.18|932
1620836100000|2021-05-12 16:15:00|359.44|357.94|356.12|354.62|359.62|358.12|354.31|352.81|1007
1620836400000|2021-05-12 16:20:00|356.13|354.63|355.6|354.1|356.73|355.23|352.6|351.1|979
1620836700000|2021-05-12 16:25:00|355.59|354.09|356.7|355.2|358.11|356.61|354.22|352.72|915
1620837000000|2021-05-12 16:30:00|356.71|355.21|353.5|352|356.97|355.47|353.45|351.95|971
1620837300000|2021-05-12 16:35:00|353.49|351.99|350.31|348.81|354.48|352.98|348.99|347.49|974
1620837600000|2021-05-12 16:40:00|350.15|348.65|346.71|345.21|351.93|350.43|346.55|345.05|971
1620837900000|2021-05-12 16:45:00|346.72|345.22|351.67|350.17|351.98|350.48|343.72|342.22|1014
1620838200000|2021-05-12 16:50:00|351.66|350.16|352.41|350.91|353.39|351.89|351.57|350.07|825
1620838500000|2021-05-12 16:55:00|352.43|350.93|354.66|353.16|355.1|353.6|352.03|350.53|790
1620838800000|2021-05-12 17:00:00|354.64|353.14|357.91|356.41|358.01|356.51|354.43|352.93|849
1620839100000|2021-05-12 17:05:00|357.92|356.42|356.95|355.45|358.02|356.52|356.03|354.53|657
1620839400000|2021-05-12 17:10:00|356.98|355.48|355.98|354.48|357.11|355.61|354.9|353.4|650
1620839700000|2021-05-12 17:15:00|355.95|354.45|351.36|349.86|355.96|354.46|349.8|348.3|794
1620840000000|2021-05-12 17:20:00|351.32|349.82|353.54|352.04|355.45|353.95|350.97|349.47|727
1620840300000|2021-05-12 17:25:00|353.47|351.97|354.21|352.71|354.93|353.43|352.3|350.8|707
1620840600000|2021-05-12 17:30:00|354.52|353.02|353.31|351.81|355.86|354.36|352.28|350.78|698
1620840900000|2021-05-12 17:35:00|353.29|351.79|355.55|354.05|355.82|354.32|353.29|351.79|652
1620841200000|2021-05-12 17:40:00|355.52|354.02|355.09|353.59|355.89|354.39|354.19|352.69|673
1620841500000|2021-05-12 17:45:00|355.24|353.74|352.77|351.27|355.27|353.77|352.53|351.03|566
1620841800000|2021-05-12 17:50:00|352.81|351.31|353.26|351.76|354.1|352.6|351.72|350.22|567
1620842100000|2021-05-12 17:55:00|353.27|351.77|354.02|352.52|355.8|354.3|353.24|351.74|600
1620842400000|2021-05-12 18:00:00|354.03|352.53|354.45|352.95|354.51|353.01|351.96|350.46|763
1620842700000|2021-05-12 18:05:00|354.41|352.91|352.6|351.1|356.17|354.67|352.41|350.91|763
1620843000000|2021-05-12 18:10:00|352.69|351.19|348.91|347.41|352.69|351.19|348.31|346.81|864
1620843300000|2021-05-12 18:15:00|348.9|347.4|344.42|342.92|349.09|347.59|344.1|342.6|979
1620843600000|2021-05-12 18:20:00|344.4|342.9|346.35|344.85|348.26|346.76|343.4|341.9|922
1620843900000|2021-05-12 18:25:00|346.36|344.86|350.2|348.7|350.23|348.73|346.36|344.86|828
1620844200000|2021-05-12 18:30:00|350.22|348.72|346.68|345.18|350.22|348.72|344.63|343.13|977
1620844500000|2021-05-12 18:35:00|346.51|345.01|344.49|342.99|347.48|345.98|344.15|342.65|971
1620844800000|2021-05-12 18:40:00|344.45|342.95|344.79|343.29|344.86|343.36|339.27|337.77|985
1620845100000|2021-05-12 18:45:00|344.92|343.42|349.35|347.85|350.4|348.9|344.67|343.17|875
1620845400000|2021-05-12 18:50:00|349.5|348|347.96|346.46|349.88|348.38|344.78|343.28|966
1620845700000|2021-05-12 18:55:00|348.17|346.67|348|346.5|349.59|348.09|345.53|344.03|945
1620846000000|2021-05-12 19:00:00|347.99|346.49|347.27|345.77|347.99|346.49|344.91|343.41|970
1620846300000|2021-05-12 19:05:00|347.3|345.8|344.8|343.3|347.81|346.31|344.43|342.93|941
1620846600000|2021-05-12 19:10:00|344.81|343.31|342.99|341.49|344.84|343.34|342.49|340.99|850
1620846900000|2021-05-12 19:15:00|342.95|341.45|349.04|347.54|349.07|347.57|341.89|340.39|774
1620847200000|2021-05-12 19:20:00|349.01|347.51|350.34|348.84|350.81|349.31|347.24|345.74|760
1620847500000|2021-05-12 19:25:00|350.35|348.85|351.53|350.03|353.33|351.83|349.54|348.04|731
1620847800000|2021-05-12 19:30:00|351.48|349.98|350.4|348.9|352.28|350.78|349.18|347.68|749
1620848100000|2021-05-12 19:35:00|350.41|348.91|353.14|351.64|353.82|352.32|350.34|348.84|671
1620848400000|2021-05-12 19:40:00|353.13|351.63|356.11|354.61|356.25|354.75|352.84|351.34|635
1620848700000|2021-05-12 19:45:00|356.12|354.62|354.15|352.65|356.24|354.74|353.67|352.17|662
1620849000000|2021-05-12 19:50:00|354.18|352.68|353.37|351.87|354.65|353.15|353.25|351.75|579
1620849300000|2021-05-12 19:55:00|353.31|351.81|356.09|354.59|356.42|354.92|352.94|351.44|603
1620849600000|2021-05-12 20:00:00|356.01|354.51|356.96|355.46|357.31|355.81|354.52|353.02|615
1620849900000|2021-05-12 20:05:00|356.97|355.47|356.74|355.24|357.07|355.57|355.85|354.35|552
1620850200000|2021-05-12 20:10:00|356.76|355.26|356.52|355.02|357.15|355.65|354.74|353.24|537
1620850500000|2021-05-12 20:15:00|356.53|355.03|354.33|352.83|356.69|355.19|354.07|352.57|489
1620850800000|2021-05-12 20:20:00|354.32|352.82|355.2|353.7|355.67|354.17|353.85|352.35|592
1620851100000|2021-05-12 20:25:00|355.17|353.67|352.44|350.94|355.3|353.8|352.38|350.88|491
1620851400000|2021-05-12 20:30:00|352.58|351.08|354.92|353.42|355.19|353.69|352.37|350.87|636
1620851700000|2021-05-12 20:35:00|354.9|353.4|356.29|354.79|356.3|354.8|354.8|353.3|557
1620852000000|2021-05-12 20:40:00|356.28|354.78|357.91|356.41|358.22|356.72|356.16|354.66|773
1620852300000|2021-05-12 20:45:00|357.92|356.42|357.23|355.73|358.3|356.8|356.88|355.38|827
1620852600000|2021-05-12 20:50:00|357.24|355.74|358.81|357.31|358.98|357.48|356.65|355.15|558
1620852900000|2021-05-12 20:55:00|358.83|357.33|357.98|356.48|359.58|358.08|357.84|356.34|460
1620853200000|2021-05-12 21:00:00|357.95|356.45|357|355.5|357.95|356.45|356.26|354.76|373
1620853500000|2021-05-12 21:05:00|357.04|355.54|356.99|355.49|357.11|355.61|356.42|354.92|359
1620853800000|2021-05-12 21:10:00|357|355.5|357.76|356.26|358.22|356.72|356.39|354.89|518
1620854100000|2021-05-12 21:15:00|357.83|356.33|358.29|356.79|359.17|357.67|357.61|356.11|432
1620854400000|2021-05-12 21:20:00|358.3|356.8|359.85|358.35|359.98|358.48|358.3|356.8|341
1620854700000|2021-05-12 21:25:00|359.86|358.36|360.37|358.87|360.9|359.4|359.63|358.13|590
1620855000000|2021-05-12 21:30:00|360.32|358.82|359.53|358.03|360.42|358.92|359.04|357.54|476
1620855300000|2021-05-12 21:35:00|359.54|358.04|358.65|357.15|359.71|358.21|358.65|357.15|154
1620855600000|2021-05-12 21:40:00|358.66|357.16|357.86|356.36|358.86|357.36|357.27|355.77|228
1620855900000|2021-05-12 21:45:00|357.87|356.37|357.56|356.06|358.5|357|357.15|355.65|258
1620856200000|2021-05-12 21:50:00|357.58|356.08|356.91|355.41|357.59|356.09|356.46|354.96|300
1620856500000|2021-05-12 21:55:00|356.9|355.4|358.11|356.61|358.15|356.65|356.76|355.26|311
1620856800000|2021-05-12 22:00:00|358.12|356.62|358.78|357.28|359.27|357.77|358.09|356.59|371
1620857100000|2021-05-12 22:05:00|358.8|357.3|345.58|344.08|360.08|358.58|345.18|343.68|767
1620857400000|2021-05-12 22:10:00|345.55|344.05|340.01|338.51|348.57|347.07|336.15|334.65|1018
1620857700000|2021-05-12 22:15:00|339.96|338.46|344.04|342.54|345.84|344.34|339.78|338.28|943
1620858000000|2021-05-12 22:20:00|344.03|342.53|345.2|343.7|345.58|344.08|339.57|335.23|910
1620858300000|2021-05-12 22:25:00|345.17|343.67|345.86|344.36|347.11|345.61|343.35|341.85|869
1620858600000|2021-05-12 22:30:00|345.85|344.35|340.28|338.78|345.89|344.39|340.21|338.71|824
1620858900000|2021-05-12 22:35:00|340.25|338.75|334.86|333.36|340.58|339.08|334.77|333.27|977
1620859200000|2021-05-12 22:40:00|334.85|333.35|338.96|337.46|338.99|337.49|333.7|332.2|810
1620859500000|2021-05-12 22:45:00|339.05|337.55|344.48|342.98|344.64|343.14|338.77|337.27|789
1620859800000|2021-05-12 22:50:00|344.49|342.99|344.29|342.79|345.84|344.34|344.09|342.59|789
1620860100000|2021-05-12 22:55:00|344.37|342.87|349.56|348.06|349.89|348.39|344.37|342.87|758
1620860400000|2021-05-12 23:00:00|349.58|348.08|345.27|343.77|349.61|348.11|345.07|343.57|790
1620860700000|2021-05-12 23:05:00|345.26|343.76|344.98|343.48|348.35|346.85|344.14|342.64|729
1620861000000|2021-05-12 23:10:00|344.99|343.49|346.45|344.95|347.19|345.69|344.52|343.02|776
1620861300000|2021-05-12 23:15:00|346.46|344.96|338.72|337.22|347.04|345.54|338.69|337.19|751
1620861600000|2021-05-12 23:20:00|338.7|337.2|340.66|339.16|342.47|340.97|338.32|336.82|706
1620861900000|2021-05-12 23:25:00|340.63|339.13|333.68|332.18|341.15|339.65|331.92|330.42|802
1620862200000|2021-05-12 23:30:00|333.66|332.16|330.13|328.63|336.99|335.49|330.13|328.63|911
1620862500000|2021-05-12 23:35:00|330.11|328.61|317.12|315.62|331.33|329.83|315.37|313.87|979
1620862800000|2021-05-12 23:40:00|317.21|315.71|320.41|318.91|323.44|321.94|317.21|315.71|849
1620863100000|2021-05-12 23:45:00|320.38|318.88|320.71|319.21|323.94|322.44|319.77|318.27|865
1620863400000|2021-05-12 23:50:00|320.64|319.14|315.02|313.52|321.4|319.9|313.33|311.83|918
1620863700000|2021-05-12 23:55:00|314.85|313.35|310.64|309.14|315.26|313.76|302.34|300.84|836
1620864000000|2021-05-13 00:00:00|310.66|309.16|302.54|299.96|315.21|313.71|299.05|297.55|839
1620864300000|2021-05-13 00:05:00|302.14|299.16|318.79|317.29|319.86|318.36|301.96|299.16|776
1620864600000|2021-05-13 00:10:00|318.96|317.46|311.56|310.06|319.48|317.98|307.62|306.12|905
1620864900000|2021-05-13 00:15:00|311.54|310.04|321.11|319.61|321.38|319.88|307.22|305.72|968
1620865200000|2021-05-13 00:20:00|321.09|319.59|319.75|318.25|323.92|322.42|314.78|313.28|922
1620865500000|2021-05-13 00:25:00|319.64|318.14|325.5|324|325.72|324.22|319.64|318.14|918
1620865800000|2021-05-13 00:30:00|325.39|323.89|330.37|328.87|330.83|329.33|325.11|323.61|746
1620866100000|2021-05-13 00:35:00|330.45|328.95|329.37|327.87|331.63|330.13|326.61|325.11|746
1620866400000|2021-05-13 00:40:00|329.38|327.88|325.6|324.1|329.38|327.88|325.14|323.64|715
1620866700000|2021-05-13 00:45:00|325.62|324.12|328.32|326.82|328.88|327.38|324.6|323.1|780
1620867000000|2021-05-13 00:50:00|328.31|326.81|324.82|323.32|328.48|326.98|323.76|322.26|934
1620867300000|2021-05-13 00:55:00|324.83|323.33|319.57|318.07|325.18|323.68|319.17|317.67|930
1620867600000|2021-05-13 01:00:00|319.53|318.03|320.04|318.54|325.66|324.16|319.06|317.56|891
1620867900000|2021-05-13 01:05:00|320.13|318.63|326.2|324.7|326.63|325.13|319.35|317.85|806
1620868200000|2021-05-13 01:10:00|326.22|324.72|326.55|325.05|328.02|326.52|325.42|323.92|869
1620868500000|2021-05-13 01:15:00|326.57|325.07|327.57|326.07|329.41|327.91|326.53|325.03|808
1620868800000|2021-05-13 01:20:00|327.56|326.06|329.37|327.87|329.51|328.01|326.49|324.99|751
1620869100000|2021-05-13 01:25:00|329.38|327.88|331.33|329.83|331.48|329.98|328.69|327.19|675
1620869400000|2021-05-13 01:30:00|331.43|329.93|326.81|325.31|331.99|330.49|325.34|323.84|567
1620869700000|2021-05-13 01:35:00|326.97|325.47|326.32|324.82|328.02|326.52|325.22|323.72|826
1620870000000|2021-05-13 01:40:00|326.34|324.84|327.62|326.12|329.06|327.56|326.33|324.83|755
1620870300000|2021-05-13 01:45:00|327.56|326.06|329.42|327.92|331.04|329.54|327.39|325.89|750
1620870600000|2021-05-13 01:50:00|329.43|327.93|330.41|328.91|330.85|329.35|328.3|326.8|733
1620870900000|2021-05-13 01:55:00|330.4|328.9|330.73|329.23|330.78|329.28|327.99|326.49|809
1620871200000|2021-05-13 02:00:00|330.74|329.24|329.01|327.51|330.81|329.31|327.62|326.12|834
1620871500000|2021-05-13 02:05:00|329.02|327.52|330.13|328.63|331.08|329.58|328.99|327.49|862
1620871800000|2021-05-13 02:10:00|330.07|328.57|332.64|331.14|332.66|331.16|329.39|327.89|759
1620872100000|2021-05-13 02:15:00|332.63|331.13|332.19|330.69|333.23|331.73|331.68|330.18|686
1620872400000|2021-05-13 02:20:00|332.16|330.66|328.09|326.59|332.17|330.67|328.09|326.59|759
1620872700000|2021-05-13 02:25:00|328.12|326.62|328.04|326.54|328.83|327.33|327.43|325.93|638
1620873000000|2021-05-13 02:30:00|328.03|326.53|327.05|325.55|328.61|327.11|326.3|324.8|750
1620873300000|2021-05-13 02:35:00|327.06|325.56|329.02|327.52|329.82|328.32|327.02|325.52|756
1620873600000|2021-05-13 02:40:00|329.03|327.53|330.65|329.15|330.89|329.39|328.4|326.9|601
1620873900000|2021-05-13 02:45:00|330.63|329.13|329.92|328.42|331.85|330.35|329.9|328.4|665
1620874200000|2021-05-13 02:50:00|329.88|328.38|327.91|326.41|330|328.5|327.63|326.13|827
1620874500000|2021-05-13 02:55:00|327.97|326.47|328.09|326.59|328.69|327.19|327.38|325.88|844
1620874800000|2021-05-13 03:00:00|328.1|326.6|323.29|321.79|328.1|326.6|323.29|321.79|781
1620875100000|2021-05-13 03:05:00|323.24|321.74|323.84|322.34|325.04|323.54|323.17|321.67|870
1620875400000|2021-05-13 03:10:00|323.75|322.25|321.49|319.99|323.84|322.34|321.48|319.98|859
1620875700000|2021-05-13 03:15:00|321.68|320.18|322.64|321.14|324.41|322.91|321.04|319.54|888
1620876000000|2021-05-13 03:20:00|322.6|321.1|321.52|320.02|324.79|323.29|321.48|319.98|873
1620876300000|2021-05-13 03:25:00|321.5|320|321.3|319.8|324.14|322.64|321.22|319.72|829
1620876600000|2021-05-13 03:30:00|321.38|319.88|322.31|320.81|324.55|323.05|320.06|318.56|952
1620876900000|2021-05-13 03:35:00|322.32|320.82|319.92|318.42|323.59|322.09|319.64|318.14|901
1620877200000|2021-05-13 03:40:00|319.95|318.45|319.38|317.88|321.34|319.84|319.37|317.87|842
1620877500000|2021-05-13 03:45:00|319.37|317.87|321.59|320.09|322.3|320.8|319.26|317.76|910
1620877800000|2021-05-13 03:50:00|321.61|320.11|324.25|322.75|324.25|322.75|321.5|320|846
1620878100000|2021-05-13 03:55:00|324.22|322.72|326.23|324.73|326.33|324.83|323.35|321.85|820
1620878400000|2021-05-13 04:00:00|326.16|324.66|327.14|325.64|328.44|326.94|325.89|324.39|874
1620878700000|2021-05-13 04:05:00|327.16|325.66|328.74|327.24|328.99|327.49|326.66|325.16|810
1620879000000|2021-05-13 04:10:00|328.81|327.31|328.69|327.19|329.23|327.73|328.14|326.64|799
1620879300000|2021-05-13 04:15:00|328.71|327.21|327.47|325.97|328.71|327.21|326.5|325|810
1620879600000|2021-05-13 04:20:00|327.48|325.98|327.36|325.86|328.82|327.32|326.83|325.33|807
1620879900000|2021-05-13 04:25:00|327.38|325.88|327.9|326.4|328.75|327.25|327.38|325.88|744
1620880200000|2021-05-13 04:30:00|327.89|326.39|325.37|323.87|327.89|326.39|325.13|323.63|751
1620880500000|2021-05-13 04:35:00|325.38|323.88|324.75|323.25|326.2|324.7|324.32|322.82|652
1620880800000|2021-05-13 04:40:00|324.76|323.26|324.66|323.16|325.18|323.68|324.02|322.52|740
1620881100000|2021-05-13 04:45:00|324.65|323.15|323.77|322.27|324.71|323.21|323.51|322.01|775
1620881400000|2021-05-13 04:50:00|323.76|322.26|323.48|321.98|324.4|322.9|322.96|321.46|779
1620881700000|2021-05-13 04:55:00|323.5|322|324.95|323.45|324.98|323.48|322.3|320.8|779
1620882000000|2021-05-13 05:00:00|324.96|323.46|326.59|325.09|328.1|326.6|324.95|323.45|809
1620882300000|2021-05-13 05:05:00|326.55|325.05|328.02|326.52|328.15|326.65|326.22|324.72|760
1620882600000|2021-05-13 05:10:00|328.01|326.51|328.74|327.24|328.75|327.25|327.64|326.14|714
1620882900000|2021-05-13 05:15:00|328.77|327.27|329.03|327.53|329.36|327.86|328.16|326.66|676
1620883200000|2021-05-13 05:20:00|329.04|327.54|329.91|328.41|330.05|328.55|328.78|327.28|636
1620883500000|2021-05-13 05:25:00|329.92|328.42|331.38|329.88|331.43|329.93|329.77|328.27|664
1620883800000|2021-05-13 05:30:00|331.37|329.87|331.28|329.78|331.4|329.9|330.29|328.79|682
1620884100000|2021-05-13 05:35:00|331.29|329.79|330.47|328.97|331.97|330.47|330.35|328.85|624
1620884400000|2021-05-13 05:40:00|330.5|329|330.94|329.44|330.96|329.46|330.45|328.95|555
1620884700000|2021-05-13 05:45:00|330.93|329.43|331.39|329.89|332.52|331.02|330.83|329.33|578
1620885000000|2021-05-13 05:50:00|331.4|329.9|329.61|328.11|331.41|329.91|329.48|327.98|631
1620885300000|2021-05-13 05:55:00|329.6|328.1|331.45|329.95|331.67|330.17|329.32|327.82|694
1620885600000|2021-05-13 06:00:00|331.44|329.94|331.72|330.22|332.14|330.64|330.51|329.01|797
1620885900000|2021-05-13 06:05:00|331.71|330.21|332.16|330.66|332.83|331.33|331.71|330.21|694
1620886200000|2021-05-13 06:10:00|332.14|330.64|330.88|329.38|332.35|330.85|330.71|329.21|667
1620886500000|2021-05-13 06:15:00|330.9|329.4|331.8|330.3|332|330.5|330.44|328.94|595
1620886800000|2021-05-13 06:20:00|331.78|330.28|329.07|327.57|331.87|330.37|329.07|327.57|796
1620887100000|2021-05-13 06:25:00|329.08|327.58|328.12|326.62|329.96|328.46|328.04|326.54|767
1620887400000|2021-05-13 06:30:00|328.1|326.6|327.78|326.28|328.91|327.41|327.78|326.28|705
1620887700000|2021-05-13 06:35:00|327.77|326.27|328.88|327.38|329.18|327.68|327.41|325.91|767
1620888000000|2021-05-13 06:40:00|328.9|327.4|331.07|329.57|331.07|329.57|328.56|327.06|727
1620888300000|2021-05-13 06:45:00|331.06|329.56|331.41|329.91|331.49|329.99|330.25|328.75|681
1620888600000|2021-05-13 06:50:00|331.43|329.93|332.18|330.68|332.42|330.92|331.24|329.74|738
1620888900000|2021-05-13 06:55:00|332.15|330.65|333.12|331.62|333.14|331.64|331.6|330.1|648
1620889200000|2021-05-13 07:00:00|333.06|331.56|331.31|329.81|333.48|331.98|330.77|329.27|759
1620889500000|2021-05-13 07:05:00|331.29|329.79|331.5|330|331.54|330.04|330.72|329.22|691
1620889800000|2021-05-13 07:10:00|331.52|330.02|331.69|330.19|332.04|330.54|330.91|329.41|582
1620890100000|2021-05-13 07:15:00|331.62|330.12|329.65|328.15|331.66|330.16|329.63|328.13|586
1620890400000|2021-05-13 07:20:00|329.63|328.13|328.82|327.32|330.04|328.54|328.81|327.31|663
1620890700000|2021-05-13 07:25:00|328.88|327.38|329.97|328.47|330.7|329.2|328.84|327.34|683
1620891000000|2021-05-13 07:30:00|329.98|328.48|330|328.5|331.55|330.05|329.81|328.31|678
1620891300000|2021-05-13 07:35:00|330.01|328.51|328.79|327.29|330.33|328.83|328.67|327.17|699
1620891600000|2021-05-13 07:40:00|328.8|327.3|327.41|325.91|328.82|327.32|327.05|325.55|666
1620891900000|2021-05-13 07:45:00|327.4|325.9|327.72|326.22|328.88|327.38|327.4|325.9|713
1620892200000|2021-05-13 07:50:00|327.67|326.17|326.96|325.46|329.18|327.68|326.95|325.45|740
1620892500000|2021-05-13 07:55:00|326.9|325.4|327.46|325.96|327.6|326.1|326.44|324.94|677
1620892800000|2021-05-13 08:00:00|327.36|325.86|327.19|325.69|329.95|328.45|326.97|325.47|773
1620893100000|2021-05-13 08:05:00|327.18|325.68|325.11|323.61|327.39|325.89|324.59|323.09|789
1620893400000|2021-05-13 08:10:00|325.09|323.59|323.71|322.21|326.01|324.51|323.52|322.02|910
1620893700000|2021-05-13 08:15:00|323.7|322.2|322.9|321.4|325.25|323.75|322.43|320.93|927
1620894000000|2021-05-13 08:20:00|322.91|321.41|324.22|322.72|325.78|324.28|322.91|321.41|873
1620894300000|2021-05-13 08:25:00|324.23|322.73|324.37|322.87|325.82|324.32|324.18|322.68|831
1620894600000|2021-05-13 08:30:00|324.36|322.86|325.28|323.78|326.67|325.17|323.15|321.65|830
1620894900000|2021-05-13 08:35:00|325.3|323.8|323.96|322.46|325.3|323.8|323.63|322.13|818
1620895200000|2021-05-13 08:40:00|323.95|322.45|321.11|319.61|324.34|322.84|321.11|319.61|818
1620895500000|2021-05-13 08:45:00|321.1|319.6|321.38|319.88|321.66|320.16|320.05|318.55|803
1620895800000|2021-05-13 08:50:00|321.39|319.89|319.74|318.24|322.94|321.44|319.65|318.15|906
1620896100000|2021-05-13 08:55:00|319.72|318.22|319.27|317.77|320.53|319.03|318.82|317.32|901
1620896400000|2021-05-13 09:00:00|319.25|317.75|322.17|320.67|323.47|321.97|319.23|317.73|911
1620896700000|2021-05-13 09:05:00|322.15|320.65|321.03|319.53|322.57|321.07|320.32|318.82|893
1620897000000|2021-05-13 09:10:00|320.98|319.48|317.65|316.15|321.24|319.74|317.65|316.15|898
1620897300000|2021-05-13 09:15:00|317.63|316.13|320.12|318.62|320.77|319.27|317.59|316.09|935
1620897600000|2021-05-13 09:20:00|320.15|318.65|317.1|315.6|320.21|318.71|316.76|315.26|869
1620897900000|2021-05-13 09:25:00|317.09|315.59|315.06|313.56|318.91|317.41|315.05|313.55|902
1620898200000|2021-05-13 09:30:00|315.09|313.59|318.45|316.95|318.52|317.02|315.09|313.59|902
1620898500000|2021-05-13 09:35:00|318.43|316.93|314.23|312.73|318.44|316.94|314.19|312.69|884
1620898800000|2021-05-13 09:40:00|314.27|312.77|311.44|309.94|314.85|313.35|311.28|309.78|976
1620899100000|2021-05-13 09:45:00|311.41|309.91|308.81|307.31|312.55|311.05|308.66|307.16|974
1620899400000|2021-05-13 09:50:00|308.8|307.3|308.96|307.46|309.78|308.28|306.31|304.81|974
1620899700000|2021-05-13 09:55:00|308.89|307.39|311.65|310.15|311.66|310.16|307.46|305.96|1046
1620900000000|2021-05-13 10:00:00|311.64|310.14|315.5|314|317.41|315.91|311.61|310.11|957
1620900300000|2021-05-13 10:05:00|315.66|314.16|319.39|317.89|319.53|318.03|314.98|313.48|972
1620900600000|2021-05-13 10:10:00|319.38|317.88|319.3|317.8|319.4|317.9|317.11|315.61|927
1620900900000|2021-05-13 10:15:00|319.28|317.78|318.05|316.55|321.29|319.79|317.98|316.48|868
1620901200000|2021-05-13 10:20:00|318.17|316.67|314.8|313.3|318.48|316.98|314.55|313.05|960
1620901500000|2021-05-13 10:25:00|314.76|313.26|315.84|314.34|317.23|315.73|313.84|312.34|938
1620901800000|2021-05-13 10:30:00|315.83|314.33|310.94|309.44|315.85|314.35|310.8|309.3|942
1620902100000|2021-05-13 10:35:00|310.92|309.42|313.15|311.65|314.16|312.66|310.81|309.31|946
1620902400000|2021-05-13 10:40:00|313.12|311.62|310.81|309.31|313.16|311.66|310.62|309.12|947
1620902700000|2021-05-13 10:45:00|310.82|309.32|310.89|309.39|314.21|312.71|310.79|309.29|935
1620903000000|2021-05-13 10:50:00|310.92|309.42|308.18|306.68|312.34|310.84|307.89|306.39|963
1620903300000|2021-05-13 10:55:00|308.2|306.7|309.98|308.48|310.29|308.79|305.14|303.64|997
1620903600000|2021-05-13 11:00:00|309.95|308.45|305.5|304|309.95|308.45|305.07|303.57|1028
1620903900000|2021-05-13 11:05:00|305.48|303.98|307.05|305.55|309.03|307.53|304.69|303.19|997
1620904200000|2021-05-13 11:10:00|307.17|305.67|310.02|308.52|311.76|310.26|307.14|305.64|965
1620904500000|2021-05-13 11:15:00|310.04|308.54|313.56|312.06|314.3|312.8|310.04|308.54|1014
1620904800000|2021-05-13 11:20:00|313.54|312.04|313.24|311.74|314.82|313.32|312.55|311.05|942
1620905100000|2021-05-13 11:25:00|313.25|311.75|314.36|312.86|314.6|313.1|312.2|310.7|914
1620905400000|2021-05-13 11:30:00|314.35|312.85|316.21|314.71|316.45|314.95|314.15|312.65|875
1620905700000|2021-05-13 11:35:00|316.25|314.75|315.56|314.06|316.37|314.87|313.9|312.4|923
1620906000000|2021-05-13 11:40:00|315.55|314.05|317.46|315.96|317.57|316.07|315.15|313.65|889
1620906300000|2021-05-13 11:45:00|317.49|315.99|317.37|315.87|317.51|316.01|315.34|313.84|822
1620906600000|2021-05-13 11:50:00|317.34|315.84|317.19|315.69|317.37|315.87|315.14|313.64|771
1620906900000|2021-05-13 11:55:00|317.2|315.7|316.76|315.26|317.73|316.23|315.89|314.39|793
1620907200000|2021-05-13 12:00:00|316.87|315.37|315.38|313.88|317.51|316.01|315.32|313.82|841
1620907500000|2021-05-13 12:05:00|315.35|313.85|317.06|315.56|317.34|315.84|314.51|313.01|849
1620907800000|2021-05-13 12:10:00|317.04|315.54|318.75|317.25|319.98|318.48|317.03|315.53|847
1620908100000|2021-05-13 12:15:00|318.77|317.27|320.76|319.26|321.13|319.63|318.67|317.17|868
1620908400000|2021-05-13 12:20:00|320.74|319.24|321.06|319.56|321.85|320.35|320.27|318.77|737
1620908700000|2021-05-13 12:25:00|321.08|319.58|321.46|319.96|321.68|320.18|319.52|318.02|720
1620909000000|2021-05-13 12:30:00|321.47|319.97|321.27|319.77|321.55|320.05|319.99|318.49|809
1620909300000|2021-05-13 12:35:00|321.44|319.94|318.7|317.2|321.44|319.94|318.61|317.11|757
1620909600000|2021-05-13 12:40:00|318.71|317.21|319.48|317.98|320.93|319.43|318.71|317.21|684
1620909900000|2021-05-13 12:45:00|319.49|317.99|318.87|317.37|321.28|319.78|318.85|317.35|759
1620910200000|2021-05-13 12:50:00|318.86|317.36|320.75|319.25|321.48|319.98|318.78|317.28|741
1620910500000|2021-05-13 12:55:00|320.87|319.37|321.57|320.07|322.04|320.54|320.45|318.95|700
1620910800000|2021-05-13 13:00:00|321.55|320.05|323.09|321.59|323.71|322.21|321.54|320.04|650
1620911100000|2021-05-13 13:05:00|323.11|321.61|323.7|322.2|324.47|322.97|322.58|321.08|719
1620911400000|2021-05-13 13:10:00|323.69|322.19|321.52|320.02|323.9|322.4|320.79|319.29|713
1620911700000|2021-05-13 13:15:00|321.48|319.98|318.58|317.08|321.52|320.02|318.56|317.06|701
1620912000000|2021-05-13 13:20:00|318.44|316.94|317.05|315.55|319.05|317.55|317.05|315.55|677
1620912300000|2021-05-13 13:25:00|316.72|315.22|319.37|317.87|319.77|318.27|316.57|315.07|607
1620912600000|2021-05-13 13:30:00|319.38|317.88|321.69|320.19|322.27|320.77|319.38|317.88|611
1620912900000|2021-05-13 13:35:00|321.65|320.15|323.12|321.62|323.81|322.31|321.64|320.14|540
1620913200000|2021-05-13 13:40:00|323.21|321.71|322.19|320.69|323.7|322.2|321.82|320.32|588
1620913500000|2021-05-13 13:45:00|322.2|320.7|322.46|320.96|323.93|322.43|322.2|320.7|561
1620913800000|2021-05-13 13:50:00|322.51|321.01|323.34|321.84|324.06|322.56|322.15|320.65|529
1620914100000|2021-05-13 13:55:00|323.27|321.77|323.78|322.28|324.59|323.09|323.26|321.76|536
1620914400000|2021-05-13 14:00:00|323.8|322.3|325.02|323.52|325.54|324.04|322.93|321.43|635
1620914700000|2021-05-13 14:05:00|324.99|323.49|325.77|324.27|326.94|325.44|324.92|323.42|752
1620915000000|2021-05-13 14:10:00|325.87|324.37|325.4|323.9|326.22|324.72|324.5|323|748
1620915300000|2021-05-13 14:15:00|325.43|323.93|325.7|324.2|325.78|324.28|324.91|323.41|704
1620915600000|2021-05-13 14:20:00|325.71|324.21|325.89|324.39|327.21|325.71|325.58|324.08|779
1620915900000|2021-05-13 14:25:00|325.88|324.38|325.33|323.83|326.2|324.7|325.17|323.67|726
1620916200000|2021-05-13 14:30:00|325.34|323.84|326.43|324.93|327|325.5|325.3|323.8|745
1620916500000|2021-05-13 14:35:00|326.49|324.99|325.79|324.29|326.51|325.01|324.9|323.4|815
1620916800000|2021-05-13 14:40:00|325.75|324.25|323.7|322.2|326.65|325.15|323.67|322.17|725
1620917100000|2021-05-13 14:45:00|323.71|322.21|323.03|321.53|325.22|323.72|322.79|321.29|740
1620917400000|2021-05-13 14:50:00|323.02|321.52|323.27|321.77|324.1|322.6|322.74|321.24|813
1620917700000|2021-05-13 14:55:00|323.28|321.78|322.84|321.34|324.29|322.79|322.66|321.16|660
1620918000000|2021-05-13 15:00:00|322.82|321.32|319.88|318.38|323.38|321.88|319.73|318.23|800
1620918300000|2021-05-13 15:05:00|319.92|318.42|320.04|318.54|321.6|320.1|319.46|317.96|792
1620918600000|2021-05-13 15:10:00|320.03|318.53|319.43|317.93|321|319.5|319.38|317.88|740
1620918900000|2021-05-13 15:15:00|319.4|317.9|319.58|318.08|320.86|319.36|318.3|316.8|793
1620919200000|2021-05-13 15:20:00|319.57|318.07|320.36|318.86|321.07|319.57|319.56|318.06|728
1620919500000|2021-05-13 15:25:00|320.35|318.85|318.51|317.01|320.93|319.43|318.5|317|722
1620919800000|2021-05-13 15:30:00|318.52|317.02|318.68|317.18|320.67|319.17|318.5|317|757
1620920100000|2021-05-13 15:35:00|318.71|317.21|317.62|316.12|319.08|317.58|317.09|315.59|818
1620920400000|2021-05-13 15:40:00|317.64|316.14|315.44|313.94|317.9|316.4|315.25|313.75|862
1620920700000|2021-05-13 15:45:00|315.42|313.92|314.94|313.44|315.49|313.99|313.29|311.79|820
1620921000000|2021-05-13 15:50:00|314.93|313.43|315.91|314.41|317.17|315.67|314.91|313.41|802
1620921300000|2021-05-13 15:55:00|315.92|314.42|315.57|314.07|317.23|315.73|314.98|313.48|871
1620921600000|2021-05-13 16:00:00|315.58|314.08|316.64|315.14|318.71|317.21|315.25|313.75|976
1620921900000|2021-05-13 16:05:00|316.66|315.16|318.79|317.29|319.47|317.97|316.66|315.16|861
1620922200000|2021-05-13 16:10:00|318.8|317.3|318.34|316.84|319.44|317.94|318.19|316.69|769
1620922500000|2021-05-13 16:15:00|318.35|316.85|321.09|319.59|321.82|320.32|318.28|316.78|834
1620922800000|2021-05-13 16:20:00|321.07|319.57|320.56|319.06|321.81|320.31|320.32|318.82|780
1620923100000|2021-05-13 16:25:00|320.59|319.09|321.79|320.29|322.06|320.56|320.03|318.53|761
1620923400000|2021-05-13 16:30:00|321.75|320.25|321.01|319.51|321.82|320.32|320.36|318.86|588
1620923700000|2021-05-13 16:35:00|320.99|319.49|320.84|319.34|321.2|319.7|320.25|318.75|607
1620924000000|2021-05-13 16:40:00|320.83|319.33|315.21|313.71|320.91|319.41|315.06|313.56|744
1620924300000|2021-05-13 16:45:00|315.22|313.72|310.97|309.47|315.22|313.72|309.07|307.57|1022
1620924600000|2021-05-13 16:50:00|310.96|309.46|308.86|307.36|311.18|309.68|306.19|304.69|1023
1620924900000|2021-05-13 16:55:00|308.85|307.35|306.47|304.97|309.58|308.08|305.8|304.3|1006
1620925200000|2021-05-13 17:00:00|306.37|304.87|305.73|304.23|309.6|308.1|304.5|303|1000
1620925500000|2021-05-13 17:05:00|305.76|304.26|303.86|302.36|308.04|306.54|303.85|302.35|1002
1620925800000|2021-05-13 17:10:00|303.88|302.38|305.11|303.61|306.51|305.01|303.56|302.06|987
1620926100000|2021-05-13 17:15:00|305.08|303.58|308.35|306.85|309.75|308.25|304.66|303.16|994
1620926400000|2021-05-13 17:20:00|308.36|306.86|304.12|302.62|308.85|307.35|303.88|302.38|970
1620926700000|2021-05-13 17:25:00|304.07|302.57|302.64|301.14|305.55|304.05|300.75|299.25|1007
1620927000000|2021-05-13 17:30:00|302.6|301.1|295.25|293.75|304.81|303.31|295.25|293.75|1054
1620927300000|2021-05-13 17:35:00|295.21|293.71|299.04|297.54|299.09|297.59|292.37|290.87|1063
1620927600000|2021-05-13 17:40:00|299.05|297.55|300.9|299.4|301.5|300|298.25|296.75|937
1620927900000|2021-05-13 17:45:00|300.89|299.39|305.17|303.67|305.38|303.88|300.86|299.36|961
1620928200000|2021-05-13 17:50:00|305.16|303.66|303.48|301.98|305.22|303.72|303.39|301.89|869
1620928500000|2021-05-13 17:55:00|303.4|301.9|305.07|303.57|305.49|303.99|302.81|301.31|829
1620928800000|2021-05-13 18:00:00|305.08|303.58|306.47|304.97|306.9|305.4|303.25|301.75|882
1620929100000|2021-05-13 18:05:00|306.48|304.98|306.74|305.24|308.24|306.74|305.98|304.48|797
1620929400000|2021-05-13 18:10:00|306.55|305.05|306.73|305.23|307.23|305.73|305.94|304.44|745
1620929700000|2021-05-13 18:15:00|306.74|305.24|302.58|301.08|306.87|305.37|302.58|301.08|855
1620930000000|2021-05-13 18:20:00|302.64|301.14|304|302.5|304.71|303.21|302.57|301.07|810
1620930300000|2021-05-13 18:25:00|303.99|302.49|303.79|302.29|305.49|303.99|303.33|301.83|867
1620930600000|2021-05-13 18:30:00|303.76|302.26|303.27|301.77|305.9|304.4|303.07|301.57|887
1620930900000|2021-05-13 18:35:00|303.2|301.7|301.27|299.77|304.16|302.66|300.26|298.76|890
1620931200000|2021-05-13 18:40:00|301.28|299.78|297.28|295.78|302.22|300.72|296.31|294.81|988
1620931500000|2021-05-13 18:45:00|297.27|295.77|300.76|299.26|301.5|300|296.87|295.37|947
1620931800000|2021-05-13 18:50:00|300.79|299.29|296.65|295.15|302.73|301.23|296.22|294.72|964
1620932100000|2021-05-13 18:55:00|296.68|295.18|296.11|294.61|298.6|297.1|296.1|294.6|985
1620932400000|2021-05-13 19:00:00|296.12|294.62|296.01|294.51|300.71|299.21|296.01|294.51|930
1620932700000|2021-05-13 19:05:00|295.98|294.48|300.33|298.83|300.41|298.91|295.85|294.35|948
1620933000000|2021-05-13 19:10:00|300.35|298.85|302.54|301.04|302.55|301.05|299.06|297.56|865
1620933300000|2021-05-13 19:15:00|302.49|300.99|301.32|299.82|302.61|301.11|301.11|299.61|848
1620933600000|2021-05-13 19:20:00|301.3|299.8|302.49|300.99|304|302.5|298.43|296.93|874
1620933900000|2021-05-13 19:25:00|302.47|300.97|301.42|299.92|302.76|301.26|301.32|299.82|862
1620934200000|2021-05-13 19:30:00|301.41|299.91|304.67|303.17|305.08|303.58|301.4|299.9|877
1620934500000|2021-05-13 19:35:00|304.6|303.1|304.34|302.84|305.3|303.8|304.12|302.62|795
1620934800000|2021-05-13 19:40:00|304.33|302.83|304.24|302.74|304.83|303.33|302.74|301.24|838
1620935100000|2021-05-13 19:45:00|304.23|302.73|303.56|302.06|304.34|302.84|302.93|301.43|639
1620935400000|2021-05-13 19:50:00|303.52|302.02|300.03|298.53|303.54|302.04|300.02|298.52|525
1620935700000|2021-05-13 19:55:00|300.02|298.52|297.75|296.25|300.08|298.58|297.75|296.25|717
1620936000000|2021-05-13 20:00:00|297.85|296.35|296.74|295.24|300.16|298.66|295.7|294.2|794
1620936300000|2021-05-13 20:05:00|296.71|295.21|297.73|296.23|300.27|298.77|296.71|295.21|783
1620936600000|2021-05-13 20:10:00|297.74|296.24|301.37|299.87|301.39|299.89|297.68|296.18|649
1620936900000|2021-05-13 20:15:00|301.38|299.88|303.74|302.24|304.84|303.34|301.38|299.88|672
1620937200000|2021-05-13 20:20:00|303.73|302.23|301.5|300|303.79|302.29|301.45|299.95|750
1620937500000|2021-05-13 20:25:00|301.34|299.84|302.24|300.74|303|301.5|301.17|299.67|775
1620937800000|2021-05-13 20:30:00|302.25|300.75|303.99|302.49|304.89|303.39|302.23|300.73|861
1620938100000|2021-05-13 20:35:00|303.97|302.47|304.81|303.31|305.7|304.2|303.97|302.47|786
1620938400000|2021-05-13 20:40:00|304.91|303.41|305.73|304.23|305.97|304.47|304.21|302.71|809
1620938700000|2021-05-13 20:45:00|305.71|304.21|304.79|303.29|306.61|305.11|304.23|302.73|849
1620939000000|2021-05-13 20:50:00|304.78|303.28|306.47|304.97|306.62|305.12|304.69|303.19|784
1620939300000|2021-05-13 20:55:00|306.46|304.96|306.75|305.25|307.11|305.61|305.77|304.27|784
1620939600000|2021-05-13 21:00:00|306.76|305.26|304.76|303.26|306.78|305.28|304.71|303.21|609
1620939900000|2021-05-13 21:05:00|304.73|303.23|306.11|304.61|306.18|304.68|304.49|302.99|670
1620940200000|2021-05-13 21:10:00|306.12|304.62|308.09|306.59|308.8|307.3|306.12|304.62|679
1620940500000|2021-05-13 21:15:00|308.1|306.6|306.89|305.39|308.14|306.64|306.88|305.38|599
1620940800000|2021-05-13 21:20:00|306.9|305.4|309.04|307.54|309.49|307.99|306.85|305.35|605
1620941100000|2021-05-13 21:25:00|309.05|307.55|309.23|307.73|309.38|307.88|308.54|307.04|520
1620941400000|2021-05-13 21:30:00|309.22|307.72|308.28|306.78|309.27|307.77|308.14|306.64|437
1620941700000|2021-05-13 21:35:00|308.3|306.8|307.97|306.47|308.3|306.8|307.59|306.09|347
1620942000000|2021-05-13 21:40:00|307.96|306.46|308.05|306.55|308.72|307.22|307.58|306.08|374
1620942300000|2021-05-13 21:45:00|308.06|306.56|309.2|307.7|309.94|308.44|308.06|306.56|553
1620942600000|2021-05-13 21:50:00|309.21|307.71|307.11|305.61|309.23|307.73|307|305.5|561
1620942900000|2021-05-13 21:55:00|307.12|305.62|308.56|307.06|308.6|307.1|307|305.5|554
1620943200000|2021-05-13 22:00:00|308.57|307.07|308.93|307.43|309.41|307.91|306.9|305.4|741
1620943500000|2021-05-13 22:05:00|308.92|307.42|307.92|306.42|309.5|308|307.71|306.21|697
1620943800000|2021-05-13 22:10:00|307.93|306.43|306.66|305.16|308.73|307.23|306.42|304.92|656
1620944100000|2021-05-13 22:15:00|306.65|305.15|307.34|305.84|307.66|306.16|306.31|304.81|678
1620944400000|2021-05-13 22:20:00|307.31|305.81|309.13|307.63|309.24|307.74|307.31|305.81|689
1620944700000|2021-05-13 22:25:00|309.14|307.64|310.61|309.11|311.44|309.94|309.11|307.61|562
1620945000000|2021-05-13 22:30:00|310.6|309.1|313.17|311.67|313.47|311.97|310.59|309.09|656
1620945300000|2021-05-13 22:35:00|313.16|311.66|314.74|313.24|314.89|313.39|313.16|311.66|654
1620945600000|2021-05-13 22:40:00|314.76|313.26|312.62|311.12|315.04|313.54|312.4|310.9|728
1620945900000|2021-05-13 22:45:00|312.64|311.14|309.56|308.06|313.43|311.93|309.4|307.9|696
1620946200000|2021-05-13 22:50:00|309.54|308.04|307.07|305.57|309.54|308.04|307.07|305.57|611
1620946500000|2021-05-13 22:55:00|307.06|305.56|305.56|304.06|308.11|306.61|305.54|304.04|677
1620946800000|2021-05-13 23:00:00|305.54|304.04|303.36|301.86|306.08|304.58|301.28|299.78|781
1620947100000|2021-05-13 23:05:00|303.34|301.84|302.97|301.47|304.03|302.53|301.05|299.55|840
1620947400000|2021-05-13 23:10:00|302.99|301.49|306.11|304.61|306.11|304.61|302.95|301.45|683
1620947700000|2021-05-13 23:15:00|306.1|304.6|309.64|308.14|309.64|308.14|306.07|304.57|657
1620948000000|2021-05-13 23:20:00|309.67|308.17|307.5|306|309.81|308.31|304.65|303.15|763
1620948300000|2021-05-13 23:25:00|307.52|306.02|308.47|306.97|308.54|307.04|305.8|304.3|846
1620948600000|2021-05-13 23:30:00|308.5|307|309.01|307.51|310.36|308.86|307.11|305.61|783
1620948900000|2021-05-13 23:35:00|309|307.5|314.06|312.56|314.21|312.71|308.95|307.45|800
1620949200000|2021-05-13 23:40:00|314.05|312.55|314.43|312.93|315.06|313.56|312.41|310.91|765
1620949500000|2021-05-13 23:45:00|314.42|312.92|315.21|313.71|315.41|313.91|313.69|312.19|740
1620949800000|2021-05-13 23:50:00|315.15|313.65|316.33|314.83|317.11|315.61|314.31|312.81|717
1620950100000|2021-05-13 23:55:00|316.32|314.82|318.6|317.1|318.61|317.11|316.04|314.54|758
1620950400000|2021-05-14 00:00:00|318.61|317.11|318.64|317.14|319.6|318.1|315.54|314.04|859
1620950700000|2021-05-14 00:05:00|318.61|317.11|320.22|318.72|320.87|319.37|316.52|315.02|775
1620951000000|2021-05-14 00:10:00|320.23|318.73|319.87|318.37|320.38|318.88|317.51|316.01|805
1620951300000|2021-05-14 00:15:00|319.86|318.36|319.56|318.06|320.02|318.52|318.88|317.38|798
1620951600000|2021-05-14 00:20:00|319.54|318.04|317.98|316.48|319.62|318.12|317.43|315.93|674
1620951900000|2021-05-14 00:25:00|317.88|316.38|316.69|315.19|318.1|316.6|316.64|315.14|660
1620952200000|2021-05-14 00:30:00|316.55|315.05|318.18|316.68|318.31|316.81|316.5|315|776
1620952500000|2021-05-14 00:35:00|318.19|316.69|318.13|316.63|319.39|317.89|317.73|316.23|818
1620952800000|2021-05-14 00:40:00|318.1|316.6|319|317.5|319.57|318.07|317.9|316.4|834
1620953100000|2021-05-14 00:45:00|319.01|317.51|318.18|316.68|319.85|318.35|318.16|316.66|791
1620953400000|2021-05-14 00:50:00|318.2|316.7|319.77|318.27|319.94|318.44|318.08|316.58|812
1620953700000|2021-05-14 00:55:00|319.76|318.26|320.53|319.03|320.81|319.31|319.03|317.53|750
1620954000000|2021-05-14 01:00:00|320.52|319.02|319.59|318.09|320.89|319.39|318.73|317.23|844
1620954300000|2021-05-14 01:05:00|319.67|318.17|319.65|318.15|320.56|319.06|319.28|317.78|858
1620954600000|2021-05-14 01:10:00|319.64|318.14|319.82|318.32|319.99|318.49|318.95|317.45|751
1620954900000|2021-05-14 01:15:00|319.83|318.33|319.17|317.67|320.33|318.83|318.92|317.42|743
1620955200000|2021-05-14 01:20:00|319.15|317.65|317.91|316.41|319.33|317.83|317.8|316.3|747
1620955500000|2021-05-14 01:25:00|317.93|316.43|319.39|317.89|319.73|318.23|317.84|316.34|748
1620955800000|2021-05-14 01:30:00|319.38|317.88|318.29|316.79|319.57|318.07|318.12|316.62|709
1620956100000|2021-05-14 01:35:00|318.3|316.8|317.55|316.05|318.64|317.14|317.23|315.73|670
1620956400000|2021-05-14 01:40:00|317.54|316.04|318.89|317.39|319.16|317.66|317.52|316.02|725
1620956700000|2021-05-14 01:45:00|318.9|317.4|321.64|320.14|321.7|320.2|318.9|317.4|697
1620957000000|2021-05-14 01:50:00|321.67|320.17|319.73|318.23|321.71|320.21|319.69|318.19|738
1620957300000|2021-05-14 01:55:00|319.74|318.24|318.95|317.45|319.91|318.41|318.95|317.45|719
1620957600000|2021-05-14 02:00:00|318.94|317.44|317.4|315.9|319.54|318.04|317.39|315.89|755
1620957900000|2021-05-14 02:05:00|317.44|315.94|316.07|314.57|317.59|316.09|315.79|314.29|790
1620958200000|2021-05-14 02:10:00|316.06|314.56|313.63|312.13|316.49|314.99|313.61|312.11|756
1620958500000|2021-05-14 02:15:00|313.64|312.14|315.03|313.53|315.13|313.63|313.32|311.82|845
1620958800000|2021-05-14 02:20:00|315.04|313.54|312.82|311.32|315.68|314.18|312.7|311.2|857
1620959100000|2021-05-14 02:25:00|312.81|311.31|313.58|312.08|313.88|312.38|312.56|311.06|854
1620959400000|2021-05-14 02:30:00|313.59|312.09|314.06|312.56|315.08|313.58|313.59|312.09|707
1620959700000|2021-05-14 02:35:00|314.07|312.57|314.03|312.53|315.52|314.02|313.94|312.44|776
1620960000000|2021-05-14 02:40:00|314.1|312.6|313.36|311.86|314.46|312.96|312.88|311.38|757
1620960300000|2021-05-14 02:45:00|313.35|311.85|314.03|312.53|314.72|313.22|313.17|311.67|774
1620960600000|2021-05-14 02:50:00|314.02|312.52|313.29|311.79|315.01|313.51|312.69|311.19|662
1620960900000|2021-05-14 02:55:00|313.24|311.74|310.99|309.49|313.59|312.09|310.7|309.2|790
1620961200000|2021-05-14 03:00:00|311.03|309.53|312.49|310.99|313.91|312.41|310.98|309.48|793
1620961500000|2021-05-14 03:05:00|312.5|311|312.96|311.46|314.53|313.03|312.46|310.96|865
1620961800000|2021-05-14 03:10:00|312.97|311.47|314.14|312.64|314.96|313.46|312.45|310.95|802
1620962100000|2021-05-14 03:15:00|314.05|312.55|312.41|310.91|314.19|312.69|311.71|310.21|846
1620962400000|2021-05-14 03:20:00|312.42|310.92|311.95|310.45|313.05|311.55|311.74|310.24|792
1620962700000|2021-05-14 03:25:00|311.94|310.44|313.43|311.93|314.37|312.87|311.84|310.34|808
1620963000000|2021-05-14 03:30:00|313.38|311.88|311.24|309.74|313.38|311.88|310.9|309.4|692
1620963300000|2021-05-14 03:35:00|311.23|309.73|313.47|311.97|314.25|312.75|311.2|309.7|842
1620963600000|2021-05-14 03:40:00|313.46|311.96|313.86|312.36|313.86|312.36|312.47|310.97|692
1620963900000|2021-05-14 03:45:00|313.83|312.33|314.5|313|315.36|313.86|312.5|311|776
1620964200000|2021-05-14 03:50:00|314.53|313.03|312.79|311.29|314.91|313.41|312.62|311.12|728
1620964500000|2021-05-14 03:55:00|312.8|311.3|312.7|311.2|313.32|311.82|311.58|310.08|838
1620964800000|2021-05-14 04:00:00|312.71|311.21|313.93|312.43|315.21|313.71|312.71|311.21|762
1620965100000|2021-05-14 04:05:00|313.92|312.42|315|313.5|316.19|314.69|313.73|312.23|764
1620965400000|2021-05-14 04:10:00|315.04|313.54|314.29|312.79|315.33|313.83|313.76|312.26|684
1620965700000|2021-05-14 04:15:00|314.28|312.78|314.27|312.77|315.08|313.58|313.36|311.86|596
1620966000000|2021-05-14 04:20:00|314.28|312.78|313.38|311.88|315.14|313.64|313.31|311.81|595
1620966300000|2021-05-14 04:25:00|313.35|311.85|312.53|311.03|314.07|312.57|312.07|310.57|695
1620966600000|2021-05-14 04:30:00|312.54|311.04|314.67|313.17|314.68|313.18|312.2|310.7|682
1620966900000|2021-05-14 04:35:00|314.64|313.14|311.09|309.59|314.76|313.26|311.08|309.58|708
1620967200000|2021-05-14 04:40:00|311.05|309.55|309.96|308.46|311.23|309.73|309.24|307.74|852
1620967500000|2021-05-14 04:45:00|309.94|308.44|312.65|311.15|313.39|311.89|309.93|308.43|838
1620967800000|2021-05-14 04:50:00|312.66|311.16|310.94|309.44|314.5|313|310.93|309.43|767
1620968100000|2021-05-14 04:55:00|310.95|309.45|313.66|312.16|313.98|312.48|309.9|308.4|807
1620968400000|2021-05-14 05:00:00|313.63|312.13|312.79|311.29|314.44|312.94|312.71|311.21|773
1620968700000|2021-05-14 05:05:00|312.85|311.35|313.88|312.38|313.94|312.44|312.02|310.52|819
1620969000000|2021-05-14 05:10:00|313.86|312.36|315.06|313.56|315.06|313.56|313.29|311.79|720
1620969300000|2021-05-14 05:15:00|315.1|313.6|313.67|312.17|315.37|313.87|313.53|312.03|756
1620969600000|2021-05-14 05:20:00|313.66|312.16|313.58|312.08|314.19|312.69|313.18|311.68|685
1620969900000|2021-05-14 05:25:00|313.59|312.09|314.5|313|315.11|313.61|313.23|311.73|757
1620970200000|2021-05-14 05:30:00|314.51|313.01|314.24|312.74|314.6|313.1|313.21|311.71|690
1620970500000|2021-05-14 05:35:00|314.25|312.75|316.81|315.31|317.24|315.74|314.23|312.73|726
1620970800000|2021-05-14 05:40:00|316.82|315.32|318.08|316.58|318.5|317|316.82|315.32|752
1620971100000|2021-05-14 05:45:00|318.07|316.57|319.67|318.17|320.68|319.18|318.07|316.57|824
1620971400000|2021-05-14 05:50:00|319.65|318.15|320.43|318.93|320.63|319.13|318.78|317.28|807
1620971700000|2021-05-14 05:55:00|320.42|318.92|320.2|318.7|320.69|319.19|319.55|318.05|783
1620972000000|2021-05-14 06:00:00|320.19|318.69|318.7|317.2|320.56|319.06|318.58|317.08|750
1620972300000|2021-05-14 06:05:00|318.65|317.15|318.55|317.05|318.85|317.35|318.26|316.76|633
1620972600000|2021-05-14 06:10:00|318.54|317.04|317.09|315.59|318.54|317.04|317.05|315.55|605
1620972900000|2021-05-14 06:15:00|317.07|315.57|316.6|315.1|317.7|316.2|316.54|315.04|636
1620973200000|2021-05-14 06:20:00|316.63|315.13|315.6|314.1|316.89|315.39|315.47|313.97|617
1620973500000|2021-05-14 06:25:00|315.61|314.11|314.27|312.77|315.78|314.28|314|312.5|630
1620973800000|2021-05-14 06:30:00|314.26|312.76|315.79|314.29|315.81|314.31|314.02|312.52|659
1620974100000|2021-05-14 06:35:00|315.78|314.28|313.86|312.36|316.71|315.21|313.81|312.31|662
1620974400000|2021-05-14 06:40:00|313.85|312.35|313.88|312.38|315.15|313.65|313.74|312.24|711
1620974700000|2021-05-14 06:45:00|313.86|312.36|313.43|311.93|314.23|312.73|312.89|311.39|696
1620975000000|2021-05-14 06:50:00|313.46|311.96|313.7|312.2|314.43|312.93|312.38|310.88|789
1620975300000|2021-05-14 06:55:00|313.71|312.21|317.27|315.77|318.33|316.83|313.27|311.77|801
1620975600000|2021-05-14 07:00:00|317.23|315.73|320.53|319.03|320.65|319.15|316.97|315.47|830
1620975900000|2021-05-14 07:05:00|320.54|319.04|321.72|320.22|321.92|320.42|319.57|318.07|802
1620976200000|2021-05-14 07:10:00|321.69|320.19|322.34|320.84|322.86|321.36|321.46|319.96|865
1620976500000|2021-05-14 07:15:00|322.36|320.86|321.23|319.73|322.85|321.35|321.15|319.65|837
1620976800000|2021-05-14 07:20:00|321.2|319.7|321.49|319.99|321.74|320.24|320.74|319.24|724
1620977100000|2021-05-14 07:25:00|321.5|320|322.79|321.29|323.02|321.52|321.49|319.99|822
1620977400000|2021-05-14 07:30:00|322.77|321.27|321.64|320.14|322.77|321.27|321.24|319.74|787
1620977700000|2021-05-14 07:35:00|321.63|320.13|321.74|320.24|322.6|321.1|321.45|319.95|661
1620978000000|2021-05-14 07:40:00|321.75|320.25|320.94|319.44|321.97|320.47|320.48|318.98|760
1620978300000|2021-05-14 07:45:00|320.93|319.43|320.77|319.27|321.55|320.05|320.72|319.22|589
1620978600000|2021-05-14 07:50:00|320.79|319.29|321.05|319.55|321.26|319.76|320.55|319.05|605
1620978900000|2021-05-14 07:55:00|321.06|319.56|321.43|319.93|321.9|320.4|320.85|319.35|623
1620979200000|2021-05-14 08:00:00|321.46|319.96|321.21|319.71|321.94|320.44|320.67|319.17|677
1620979500000|2021-05-14 08:05:00|321.17|319.67|320.98|319.48|321.17|319.67|320.27|318.77|707
1620979800000|2021-05-14 08:10:00|320.99|319.49|322.86|321.36|322.86|321.36|320.98|319.48|687
1620980100000|2021-05-14 08:15:00|322.85|321.35|323.45|321.95|324.69|323.19|321.6|320.1|720
1620980400000|2021-05-14 08:20:00|323.29|321.79|323.62|322.12|325.6|324.1|322.64|321.14|840
1620980700000|2021-05-14 08:25:00|323.6|322.1|323.52|322.02|325.63|324.13|323.32|321.82|620
1620981000000|2021-05-14 08:30:00|323.51|322.01|322.9|321.4|324.11|322.61|322.25|320.75|625
1620981300000|2021-05-14 08:35:00|322.89|321.39|324.46|322.96|324.54|323.04|322.86|321.36|619
1620981600000|2021-05-14 08:40:00|324.53|323.03|325.34|323.84|325.84|324.34|324.18|322.68|656
1620981900000|2021-05-14 08:45:00|325.33|323.83|325.06|323.56|325.33|323.83|324.27|322.77|662
1620982200000|2021-05-14 08:50:00|325.07|323.57|326.84|325.34|326.95|325.45|324.82|323.32|686
1620982500000|2021-05-14 08:55:00|326.86|325.36|327.97|326.47|328.89|327.39|326.56|325.06|786
1620982800000|2021-05-14 09:00:00|327.99|326.49|326.87|325.37|328.18|326.68|326.7|325.2|667
1620983100000|2021-05-14 09:05:00|326.89|325.39|327.2|325.7|327.2|325.7|326.3|324.8|594
1620983400000|2021-05-14 09:10:00|327.21|325.71|326.99|325.49|329.16|327.66|326.99|325.49|720
1620983700000|2021-05-14 09:15:00|327|325.5|325.97|324.47|327.48|325.98|325.29|323.79|589
1620984000000|2021-05-14 09:20:00|325.91|324.41|325.87|324.37|326.41|324.91|324.63|323.13|765
1620984300000|2021-05-14 09:25:00|325.86|324.36|325.99|324.49|326.97|325.47|325|323.5|817
1620984600000|2021-05-14 09:30:00|325.98|324.48|327.73|326.23|327.78|326.28|325.73|324.23|705
1620984900000|2021-05-14 09:35:00|327.72|326.22|328.38|326.88|328.78|327.28|327.72|326.22|666
1620985200000|2021-05-14 09:40:00|328.39|326.89|328.46|326.96|329.19|327.69|327.06|325.56|618
1620985500000|2021-05-14 09:45:00|328.45|326.95|328.53|327.03|330.04|328.54|328.34|326.84|625
1620985800000|2021-05-14 09:50:00|328.54|327.04|326.74|325.24|328.54|327.04|326.63|325.13|599
1620986100000|2021-05-14 09:55:00|326.75|325.25|326.09|324.59|326.96|325.46|326.08|324.58|454
1620986400000|2021-05-14 10:00:00|326.1|324.6|325.79|324.29|326.68|325.18|325.77|324.27|598
1620986700000|2021-05-14 10:05:00|325.76|324.26|327.75|326.25|328.1|326.6|325.72|324.22|597
1620987000000|2021-05-14 10:10:00|327.76|326.26|327.87|326.37|328.54|327.04|326.92|325.42|620
1620987300000|2021-05-14 10:15:00|327.89|326.39|326.62|325.12|328.55|327.05|326.32|324.82|663
1620987600000|2021-05-14 10:20:00|326.64|325.14|324.83|323.33|327.08|325.58|324.23|322.73|825
1620987900000|2021-05-14 10:25:00|324.86|323.36|324.59|323.09|325.7|324.2|324.38|322.88|621
1620988200000|2021-05-14 10:30:00|324.6|323.1|325.23|323.73|325.4|323.9|324.43|322.93|450
1620988500000|2021-05-14 10:35:00|325.24|323.74|325.28|323.78|325.88|324.38|325.12|323.62|440
1620988800000|2021-05-14 10:40:00|325.3|323.8|326.93|325.43|326.96|325.46|325.3|323.8|414
1620989100000|2021-05-14 10:45:00|326.94|325.44|327.67|326.17|328.39|326.89|326.54|325.04|465
1620989400000|2021-05-14 10:50:00|327.66|326.16|329.25|327.75|329.96|328.46|327.1|325.6|548
1620989700000|2021-05-14 10:55:00|329.26|327.76|328.24|326.74|329.26|327.76|327.88|326.38|666
1620990000000|2021-05-14 11:00:00|328.23|326.73|328.51|327.01|328.73|327.23|327.52|326.02|688
1620990300000|2021-05-14 11:05:00|328.52|327.02|329.95|328.45|330.39|328.89|328.43|326.93|598
1620990600000|2021-05-14 11:10:00|329.96|328.46|330.74|329.24|330.89|329.39|329.75|328.25|688
1620990900000|2021-05-14 11:15:00|330.73|329.23|329.76|328.26|330.98|329.48|329.74|328.24|590
1620991200000|2021-05-14 11:20:00|329.77|328.27|330.24|328.74|330.77|329.27|329.4|327.9|534
1620991500000|2021-05-14 11:25:00|330.23|328.73|329.61|328.11|330.43|328.93|328.85|327.35|566
1620991800000|2021-05-14 11:30:00|329.63|328.13|328.36|326.86|329.65|328.15|327.98|326.48|496
1620992100000|2021-05-14 11:35:00|328.37|326.87|329.08|327.58|329.74|328.24|327.58|326.08|693
1620992400000|2021-05-14 11:40:00|329.09|327.59|332.06|330.56|332.08|330.58|328.53|327.03|682
1620992700000|2021-05-14 11:45:00|332.09|330.59|332.48|330.98|334.05|332.55|331.64|330.14|834
1620993000000|2021-05-14 11:50:00|332.49|330.99|330.05|328.55|332.56|331.06|330.03|328.53|702
1620993300000|2021-05-14 11:55:00|330.07|328.57|330.11|328.61|330.98|329.48|329.74|328.24|636
1620993600000|2021-05-14 12:00:00|330.1|328.6|328.33|326.83|330.9|329.4|327.95|326.45|765
1620993900000|2021-05-14 12:05:00|328.32|326.82|328.6|327.1|329.77|328.27|328.32|326.82|730
1620994200000|2021-05-14 12:10:00|328.59|327.09|328.05|326.55|329.15|327.65|327.94|326.44|663
1620994500000|2021-05-14 12:15:00|328.07|326.57|327.52|326.02|328.56|327.06|327.51|326.01|636
1620994800000|2021-05-14 12:20:00|327.53|326.03|326.63|325.13|327.63|326.13|326.63|325.13|693
1620995100000|2021-05-14 12:25:00|326.64|325.14|327.11|325.61|328.4|326.9|326.64|325.14|679
1620995400000|2021-05-14 12:30:00|327.1|325.6|328.63|327.13|329.16|327.66|327.08|325.58|801
1620995700000|2021-05-14 12:35:00|328.6|327.1|328.63|327.13|328.85|327.35|327.61|326.11|655
1620996000000|2021-05-14 12:40:00|328.64|327.14|328.58|327.08|329.65|328.15|328.34|326.84|500
1620996300000|2021-05-14 12:45:00|328.57|327.07|327.46|325.96|330.07|328.57|327.41|325.91|627
1620996600000|2021-05-14 12:50:00|327.54|326.04|329.61|328.11|329.98|328.48|327.48|325.98|724
1620996900000|2021-05-14 12:55:00|329.64|328.14|329.73|328.23|330.5|329|328.76|327.26|662
1620997200000|2021-05-14 13:00:00|329.74|328.24|329.18|327.68|330.34|328.84|328.85|327.35|639
1620997500000|2021-05-14 13:05:00|329.17|327.67|329.2|327.7|329.81|328.31|328.4|326.9|663
1620997800000|2021-05-14 13:10:00|329.21|327.71|328.03|326.53|330.18|328.68|327.96|326.46|779
1620998100000|2021-05-14 13:15:00|328.01|326.51|326.53|325.03|328.8|327.3|326.52|325.02|729
1620998400000|2021-05-14 13:20:00|326.54|325.04|325.87|324.37|327.22|325.72|325.15|323.65|741
1620998700000|2021-05-14 13:25:00|325.86|324.36|328.08|326.58|328.12|326.62|325.86|324.36|639
1620999000000|2021-05-14 13:30:00|328.06|326.56|330.26|328.76|330.26|328.76|328.05|326.55|488
1620999300000|2021-05-14 13:35:00|330.25|328.75|330.31|328.81|332.98|331.48|330.16|328.66|644
1620999600000|2021-05-14 13:40:00|330.28|328.78|330.11|328.61|331.06|329.56|329.3|327.8|566
1620999900000|2021-05-14 13:45:00|330.1|328.6|331.68|330.18|331.96|330.46|329.56|328.06|540
1621000200000|2021-05-14 13:50:00|331.69|330.19|333.03|331.53|333.05|331.55|331.01|329.51|566
1621000500000|2021-05-14 13:55:00|333.05|331.55|333.08|331.58|333.14|331.64|332.13|330.63|539
1621000800000|2021-05-14 14:00:00|333.07|331.57|331.85|330.35|333.09|331.59|330.58|329.08|600
1621001100000|2021-05-14 14:05:00|331.86|330.36|330.99|329.49|332.34|330.84|330.39|328.89|732
1621001400000|2021-05-14 14:10:00|331.01|329.51|330.89|329.39|332.01|330.51|330.8|329.3|566
1621001700000|2021-05-14 14:15:00|330.9|329.4|329.52|328.02|331.06|329.56|329.2|327.7|585
1621002000000|2021-05-14 14:20:00|329.55|328.05|329.87|328.37|329.97|328.47|329.52|328.02|620
1621002300000|2021-05-14 14:25:00|329.9|328.4|330.03|328.53|330.95|329.45|329.6|328.1|610
1621002600000|2021-05-14 14:30:00|330.02|328.52|332.04|330.54|332.65|331.15|330|328.5|699
1621002900000|2021-05-14 14:35:00|332.05|330.55|332.71|331.21|332.72|331.22|331.62|330.12|613
1621003200000|2021-05-14 14:40:00|332.7|331.2|331.1|329.6|332.73|331.23|331.01|329.51|554
1621003500000|2021-05-14 14:45:00|331.08|329.58|332.77|331.27|333.15|331.65|331.06|329.56|674
1621003800000|2021-05-14 14:50:00|332.78|331.28|333.67|332.17|334.11|332.61|332.77|331.27|623
1621004100000|2021-05-14 14:55:00|333.65|332.15|334.23|332.73|334.25|332.75|333.44|331.94|676
1621004400000|2021-05-14 15:00:00|334.24|332.74|335.92|334.42|335.93|334.43|334.24|332.74|754
1621004700000|2021-05-14 15:05:00|335.91|334.41|335.5|334|335.98|334.48|334.76|333.26|798
1621005000000|2021-05-14 15:10:00|335.48|333.98|337.37|335.87|337.43|335.93|335.15|333.65|584
1621005300000|2021-05-14 15:15:00|337.38|335.88|335.33|333.83|337.8|336.3|335.29|333.79|728
1621005600000|2021-05-14 15:20:00|335.34|333.84|337.04|335.54|338.12|336.62|335.07|333.57|755
1621005900000|2021-05-14 15:25:00|337.02|335.52|336.66|335.16|338.03|336.53|336.44|334.94|762
1621006200000|2021-05-14 15:30:00|336.68|335.18|336.3|334.8|336.87|335.37|335.62|334.12|721
1621006500000|2021-05-14 15:35:00|336.32|334.82|337.68|336.18|337.81|336.31|335.95|334.45|794
1621006800000|2021-05-14 15:40:00|337.63|336.13|336.34|334.84|338.42|336.92|336.24|334.74|746
1621007100000|2021-05-14 15:45:00|336.33|334.83|334.78|333.28|336.35|334.85|334.23|332.73|733
1621007400000|2021-05-14 15:50:00|334.79|333.29|336.97|335.47|337.34|335.84|334.65|333.15|826
1621007700000|2021-05-14 15:55:00|336.99|335.49|336.73|335.23|337.51|336.01|336.46|334.96|734
1621008000000|2021-05-14 16:00:00|336.76|335.26|339.01|337.51|339.06|337.56|336.76|335.26|845
1621008300000|2021-05-14 16:05:00|339.02|337.52|336.61|335.11|339.98|338.48|336.32|334.82|772
1621008600000|2021-05-14 16:10:00|336.59|335.09|336.15|334.65|337.1|335.6|335.9|334.4|667
1621008900000|2021-05-14 16:15:00|336.17|334.67|336.93|335.43|337.31|335.81|335.92|334.42|769
1621009200000|2021-05-14 16:20:00|336.9|335.4|334.24|332.74|336.9|335.4|334.24|332.74|759
1621009500000|2021-05-14 16:25:00|334.23|332.73|333.52|332.02|334.6|333.1|332.49|330.99|759
1621009800000|2021-05-14 16:30:00|333.54|332.04|334|332.5|334.92|333.42|333.45|331.95|735
1621010100000|2021-05-14 16:35:00|334.02|332.52|330.98|329.48|334.08|332.58|330.84|329.34|792
1621010400000|2021-05-14 16:40:00|331.03|329.53|330.68|329.18|331.73|330.23|330.28|328.78|758
1621010700000|2021-05-14 16:45:00|330.71|329.21|331.94|330.44|332.23|330.73|330.7|329.2|745
1621011000000|2021-05-14 16:50:00|331.93|330.43|332.16|330.66|333.21|331.71|331.89|330.39|731
1621011300000|2021-05-14 16:55:00|332.15|330.65|332.04|330.54|332.32|330.82|331.31|329.81|751
1621011600000|2021-05-14 17:00:00|331.97|330.47|333.01|331.51|333.54|332.04|331.3|329.8|721
1621011900000|2021-05-14 17:05:00|332.99|331.49|331.94|330.44|333.29|331.79|331.82|330.32|510
1621012200000|2021-05-14 17:10:00|331.96|330.46|332.47|330.97|332.86|331.36|331.11|329.61|610
1621012500000|2021-05-14 17:15:00|332.45|330.95|331.36|329.86|332.59|331.09|331.16|329.66|541
1621012800000|2021-05-14 17:20:00|331.35|329.85|331.02|329.52|331.88|330.38|330.96|329.46|511
1621013100000|2021-05-14 17:25:00|331.03|329.53|331.64|330.14|332|330.5|330.92|329.42|681
1621013400000|2021-05-14 17:30:00|331.65|330.15|330.53|329.03|331.65|330.15|330.22|328.72|554
1621013700000|2021-05-14 17:35:00|330.52|329.02|330.91|329.41|333.14|331.64|330.52|329.02|684
1621014000000|2021-05-14 17:40:00|330.89|329.39|332.36|330.86|332.52|331.02|330.64|329.14|634
1621014300000|2021-05-14 17:45:00|332.35|330.85|331.01|329.51|332.69|331.19|330.89|329.39|551
1621014600000|2021-05-14 17:50:00|331|329.5|330.44|328.94|331.25|329.75|330.33|328.83|412
1621014900000|2021-05-14 17:55:00|330.45|328.95|329.96|328.46|331.05|329.55|329.81|328.31|579
1621015200000|2021-05-14 18:00:00|329.95|328.45|330.49|328.99|330.97|329.47|329.71|328.21|558
1621015500000|2021-05-14 18:05:00|330.43|328.93|330.46|328.96|331.07|329.57|329.82|328.32|546
1621015800000|2021-05-14 18:10:00|330.38|328.88|329.86|328.36|330.87|329.37|329.77|328.27|704
1621016100000|2021-05-14 18:15:00|329.85|328.35|329.83|328.33|330.5|329|329.78|328.28|629
1621016400000|2021-05-14 18:20:00|329.84|328.34|330.4|328.9|330.77|329.27|329.83|328.33|557
1621016700000|2021-05-14 18:25:00|330.41|328.91|327.42|325.92|330.43|328.93|327.34|325.84|616
1621017000000|2021-05-14 18:30:00|327.4|325.9|330.25|328.75|330.62|329.12|327.4|325.9|745
1621017300000|2021-05-14 18:35:00|330.24|328.74|326.97|325.47|330.39|328.89|326.92|325.42|594
1621017600000|2021-05-14 18:40:00|327.09|325.59|327.73|326.23|328.81|327.31|327.07|325.57|746
1621017900000|2021-05-14 18:45:00|327.74|326.24|328.88|327.38|329.55|328.05|327.71|326.21|590
1621018200000|2021-05-14 18:50:00|328.9|327.4|329.75|328.25|330.78|329.28|328.88|327.38|515
1621018500000|2021-05-14 18:55:00|329.63|328.13|329.52|328.02|330.42|328.92|328.69|327.19|542
1621018800000|2021-05-14 19:00:00|329.59|328.09|329.22|327.72|329.6|328.1|328.13|326.63|604
1621019100000|2021-05-14 19:05:00|329.25|327.75|328.05|326.55|329.75|328.25|327.94|326.44|728
1621019400000|2021-05-14 19:10:00|328.04|326.54|326.67|325.17|328.11|326.61|326.14|324.64|669
1621019700000|2021-05-14 19:15:00|326.66|325.16|328.16|326.66|328.87|327.37|326.53|325.03|594
1621020000000|2021-05-14 19:20:00|328.15|326.65|324.78|323.28|328.27|326.77|324.5|323|802
1621020300000|2021-05-14 19:25:00|324.77|323.27|325.42|323.92|326.49|324.99|324.73|323.23|627
1621020600000|2021-05-14 19:30:00|325.43|323.93|326.61|325.11|326.9|325.4|325.43|323.93|741
1621020900000|2021-05-14 19:35:00|326.6|325.1|327.18|325.68|327.5|326|326.6|325.1|722
1621021200000|2021-05-14 19:40:00|327.17|325.67|326.96|325.46|327.23|325.73|326.17|324.67|689
1621021500000|2021-05-14 19:45:00|326.97|325.47|326.65|325.15|327|325.5|325.29|323.79|713
1621021800000|2021-05-14 19:50:00|326.64|325.14|325.97|324.47|326.64|325.14|325.52|324.02|711
1621022100000|2021-05-14 19:55:00|325.98|324.48|324.47|322.97|326.82|325.32|324.45|322.95|602
1621022400000|2021-05-14 20:00:00|324.49|322.99|325.51|324.01|326.09|324.59|324.49|322.99|492
1621022700000|2021-05-14 20:05:00|325.56|324.06|325.48|323.98|326.2|324.7|324.89|323.39|631
1621023000000|2021-05-14 20:10:00|325.46|323.96|325.86|324.36|326.42|324.92|325.18|323.68|639
1621023300000|2021-05-14 20:15:00|325.87|324.37|325.15|323.65|325.87|324.37|324.99|323.49|709
1621023600000|2021-05-14 20:20:00|325.17|323.67|327.28|325.78|327.57|326.07|325.14|323.64|672
1621023900000|2021-05-14 20:25:00|327.26|325.76|324.11|322.61|327.27|325.77|324.1|322.6|790
1621024200000|2021-05-14 20:30:00|324.08|322.58|320.96|319.46|324.15|322.65|320.94|319.44|499
1621024500000|2021-05-14 20:35:00|320.95|319.45|320.74|319.24|321.95|320.45|319.85|318.35|773
1621024800000|2021-05-14 20:40:00|320.66|319.16|322.65|321.15|323.86|322.36|320.64|319.14|716
1621025100000|2021-05-14 20:45:00|322.66|321.16|323.8|322.3|324.17|322.67|322.64|321.14|672
1621025400000|2021-05-14 20:50:00|323.79|322.29|320.83|319.33|324.31|322.81|319.64|318.14|849
1621025700000|2021-05-14 20:55:00|320.85|319.35|320.59|319.09|321.16|319.66|319.84|318.34|652
1621062000000|2021-05-15 07:00:00|319.73|318.23|317.51|316.01|319.84|318.34|316.83|315.33|663
1621062300000|2021-05-15 07:05:00|317.52|316.02|317.02|315.52|318.22|316.72|316.93|315.43|823
1621062600000|2021-05-15 07:10:00|317|315.5|315.61|314.11|318.03|316.53|314.04|312.54|915
1621062900000|2021-05-15 07:15:00|315.59|314.09|314.54|313.04|316.91|315.41|313.88|312.38|921
1621063200000|2021-05-15 07:20:00|314.56|313.06|316.07|314.57|316.57|315.07|314.52|313.02|821
1621063500000|2021-05-15 07:25:00|316.05|314.55|316.85|315.35|316.86|315.36|315.69|314.19|735
1621063800000|2021-05-15 07:30:00|316.84|315.34|316.29|314.79|316.84|315.34|316.17|314.67|707
1621064100000|2021-05-15 07:35:00|316.28|314.78|316.69|315.19|317.19|315.69|316.22|314.72|690
1621064400000|2021-05-15 07:40:00|316.68|315.18|317.18|315.68|317.21|315.71|316.53|315.03|604
1621064700000|2021-05-15 07:45:00|317.19|315.69|316.46|314.96|317.9|316.4|316.37|314.87|754
1621065000000|2021-05-15 07:50:00|316.47|314.97|316.3|314.8|316.48|314.98|314.71|313.21|646
1621065300000|2021-05-15 07:55:00|316.29|314.79|313.15|311.65|316.94|315.44|312.79|311.29|835
1621065600000|2021-05-15 08:00:00|313.17|311.67|315.66|314.16|315.83|314.33|312.04|310.54|886
1621065900000|2021-05-15 08:05:00|315.67|314.17|311.34|309.84|315.75|314.25|311.26|309.76|834
1621066200000|2021-05-15 08:10:00|311.35|309.85|313.77|312.27|314.16|312.66|311.21|309.71|760
1621066500000|2021-05-15 08:15:00|313.78|312.28|312.56|311.06|314.96|313.46|312.3|310.8|824
1621066800000|2021-05-15 08:20:00|312.55|311.05|315.07|313.57|315.44|313.94|312.54|311.04|766
1621067100000|2021-05-15 08:25:00|315.06|313.56|315.21|313.71|315.74|314.24|314.5|313|764
1621067400000|2021-05-15 08:30:00|315.22|313.72|315.65|314.15|316.18|314.68|315.2|313.7|763
1621067700000|2021-05-15 08:35:00|315.61|314.11|314.79|313.29|315.61|314.11|314.57|313.07|740
1621068000000|2021-05-15 08:40:00|314.82|313.32|314.18|312.68|316.21|314.71|314.15|312.65|758
1621068300000|2021-05-15 08:45:00|314.19|312.69|313.57|312.07|314.33|312.83|312.17|310.67|824
1621068600000|2021-05-15 08:50:00|313.59|312.09|317.4|315.9|317.49|315.99|313.4|311.9|808
1621068900000|2021-05-15 08:55:00|317.39|315.89|315.09|313.59|317.41|315.91|314.8|313.3|848
1621069200000|2021-05-15 09:00:00|315.1|313.6|318.18|316.68|318.24|316.74|315.09|313.59|845
1621069500000|2021-05-15 09:05:00|318.17|316.67|317.5|316|318.41|316.91|317.31|315.81|805
1621069800000|2021-05-15 09:10:00|317.48|315.98|316.97|315.47|317.72|316.22|316.3|314.8|684
1621070100000|2021-05-15 09:15:00|316.96|315.46|315.15|313.65|316.97|315.47|314.78|313.28|694
1621070400000|2021-05-15 09:20:00|315.14|313.64|313.63|312.13|315.19|313.69|312.9|311.4|781
1621070700000|2021-05-15 09:25:00|313.62|312.12|312.2|310.7|314.65|313.15|311.94|310.44|812
1621071000000|2021-05-15 09:30:00|312.19|310.69|312.6|311.1|313.45|311.95|311.3|309.8|830
1621071300000|2021-05-15 09:35:00|312.61|311.11|314.95|313.45|314.99|313.49|312.61|311.11|888
1621071600000|2021-05-15 09:40:00|314.98|313.48|314.58|313.08|315.52|314.02|313.95|312.45|798
1621071900000|2021-05-15 09:45:00|314.57|313.07|315.66|314.16|316.14|314.64|314.42|312.92|810
1621072200000|2021-05-15 09:50:00|315.64|314.14|313.09|311.59|316.32|314.82|313.09|311.59|771
1621072500000|2021-05-15 09:55:00|313.07|311.57|314.91|313.41|315.51|314.01|313.05|311.55|841
1621072800000|2021-05-15 10:00:00|314.93|313.43|311.85|310.35|314.93|313.43|311.82|310.32|816
1621073100000|2021-05-15 10:05:00|311.88|310.38|311.36|309.86|313.36|311.86|311.36|309.86|913
1621073400000|2021-05-15 10:10:00|311.37|309.87|309.93|308.43|311.9|310.4|309.43|307.93|901
1621073700000|2021-05-15 10:15:00|309.92|308.42|308.27|306.77|310.25|308.75|307.77|306.27|925
1621074000000|2021-05-15 10:20:00|308.31|306.81|309|307.5|310.19|308.69|308.29|306.79|888
1621074300000|2021-05-15 10:25:00|308.99|307.49|306.85|305.35|309.16|307.66|306.34|304.84|871
1621074600000|2021-05-15 10:30:00|306.84|305.34|309.73|308.23|309.73|308.23|305.63|304.13|877
1621074900000|2021-05-15 10:35:00|309.74|308.24|308.73|307.23|309.86|308.36|307.63|306.13|898
1621075200000|2021-05-15 10:40:00|308.71|307.21|308.91|307.41|309.22|307.72|307.17|305.67|836
1621075500000|2021-05-15 10:45:00|308.94|307.44|308.87|307.37|309.91|308.41|308.72|307.22|850
1621075800000|2021-05-15 10:50:00|308.82|307.32|309.98|308.48|310.09|308.59|307.08|305.58|809
1621076100000|2021-05-15 10:55:00|309.96|308.46|309.73|308.23|310.14|308.64|309.02|307.52|783
1621076400000|2021-05-15 11:00:00|309.72|308.22|311.38|309.88|311.41|309.91|309.71|308.21|762
1621076700000|2021-05-15 11:05:00|311.39|309.89|312.31|310.81|312.31|310.81|310.87|309.37|716
1621077000000|2021-05-15 11:10:00|312.33|310.83|311.33|309.83|312.33|310.83|310.99|309.49|728
1621077300000|2021-05-15 11:15:00|311.34|309.84|312.16|310.66|312.33|310.83|311.2|309.7|691
1621077600000|2021-05-15 11:20:00|312.17|310.67|312.59|311.09|312.63|311.13|311.7|310.2|608
1621077900000|2021-05-15 11:25:00|312.58|311.08|312.32|310.82|312.88|311.38|312.06|310.56|643
1621078200000|2021-05-15 11:30:00|312.34|310.84|310.61|309.11|312.42|310.92|310.38|308.88|716
1621078500000|2021-05-15 11:35:00|310.59|309.09|313.24|311.74|313.44|311.94|310.56|309.06|806
1621078800000|2021-05-15 11:40:00|313.22|311.72|313.25|311.75|313.72|312.22|312.74|311.24|747
1621079100000|2021-05-15 11:45:00|313.28|311.78|313.79|312.29|313.88|312.38|311.91|310.41|727
1621079400000|2021-05-15 11:50:00|313.8|312.3|314.56|313.06|314.56|313.06|313.31|311.81|725
1621079700000|2021-05-15 11:55:00|314.57|313.07|315.62|314.12|315.65|314.15|314.21|312.71|746
1621080000000|2021-05-15 12:00:00|315.61|314.11|314.44|312.94|315.66|314.16|314.05|312.55|739
1621080300000|2021-05-15 12:05:00|314.37|312.87|314.13|312.63|315.09|313.59|313.91|312.41|746
1621080600000|2021-05-15 12:10:00|314.11|312.61|313.3|311.8|314.4|312.9|313.26|311.76|674
1621080900000|2021-05-15 12:15:00|313.28|311.78|312.77|311.27|313.45|311.95|312.55|311.05|662
1621081200000|2021-05-15 12:20:00|312.73|311.23|314.32|312.82|314.32|312.82|312.49|310.99|785
1621081500000|2021-05-15 12:25:00|314.33|312.83|314.07|312.57|314.91|313.41|313.42|311.92|736
1621081800000|2021-05-15 12:30:00|314.11|312.61|315.55|314.05|315.6|314.1|313.64|312.14|794
1621082100000|2021-05-15 12:35:00|315.56|314.06|315.76|314.26|316.65|315.15|315.32|313.82|694
1621082400000|2021-05-15 12:40:00|315.77|314.27|314.81|313.31|316.21|314.71|314.62|313.12|699
1621082700000|2021-05-15 12:45:00|314.8|313.3|314.46|312.96|315.2|313.7|314.4|312.9|649
1621083000000|2021-05-15 12:50:00|314.44|312.94|314.81|313.31|315.48|313.98|314.43|312.93|705
1621083300000|2021-05-15 12:55:00|314.8|313.3|315.13|313.63|315.26|313.76|314.56|313.06|589
1621083600000|2021-05-15 13:00:00|315.15|313.65|314.46|312.96|316.37|314.87|314.11|312.61|718
1621083900000|2021-05-15 13:05:00|314.47|312.97|314.52|313.02|315.05|313.55|314.17|312.67|611
1621084200000|2021-05-15 13:10:00|314.49|312.99|314.44|312.94|314.81|313.31|314.12|312.62|652
1621084500000|2021-05-15 13:15:00|314.45|312.95|313.57|312.07|314.45|312.95|312.79|311.29|766
1621084800000|2021-05-15 13:20:00|313.58|312.08|313.28|311.78|313.85|312.35|312.64|311.14|709
1621085100000|2021-05-15 13:25:00|313.27|311.77|313.51|312.01|314.2|312.7|312.98|311.48|657
1621085400000|2021-05-15 13:30:00|313.49|311.99|311.09|309.59|313.54|312.04|310.97|309.47|733
1621085700000|2021-05-15 13:35:00|311.1|309.6|313.17|311.67|313.3|311.8|311.08|309.58|700
1621086000000|2021-05-15 13:40:00|313.18|311.68|314.45|312.95|315.22|313.72|313.16|311.66|749
1621086300000|2021-05-15 13:45:00|314.47|312.97|312.47|310.97|315.16|313.66|312.47|310.97|720
1621086600000|2021-05-15 13:50:00|312.46|310.96|311.23|309.73|313.44|311.94|311.22|309.72|560
1621086900000|2021-05-15 13:55:00|311.24|309.74|313.01|311.51|313.04|311.54|311.06|309.56|642
1621087200000|2021-05-15 14:00:00|313|311.5|314.28|312.78|314.32|312.82|312.18|310.68|638
1621087500000|2021-05-15 14:05:00|314.29|312.79|314.44|312.94|315.67|314.17|314.21|312.71|690
1621087800000|2021-05-15 14:10:00|314.46|312.96|312.87|311.37|314.53|313.03|312.57|311.07|681
1621088100000|2021-05-15 14:15:00|312.88|311.38|311.66|310.16|312.88|311.38|311.39|309.89|697
1621088400000|2021-05-15 14:20:00|311.68|310.18|310.67|309.17|312.49|310.99|310.19|308.69|746
1621088700000|2021-05-15 14:25:00|310.71|309.21|309.78|308.28|310.72|309.22|309.43|307.93|780
1621089000000|2021-05-15 14:30:00|309.77|308.27|311.32|309.82|311.32|309.82|308.73|307.23|851
1621089300000|2021-05-15 14:35:00|311.34|309.84|312.6|311.1|314.08|312.58|311.34|309.84|834
1621089600000|2021-05-15 14:40:00|312.61|311.11|316.83|315.33|317.15|315.65|312.61|311.11|829
1621089900000|2021-05-15 14:45:00|316.84|315.34|318.81|317.31|319.13|317.63|316.23|314.73|882
1621090200000|2021-05-15 14:50:00|318.8|317.3|318.4|316.9|319.12|317.62|318.05|316.55|907
1621090500000|2021-05-15 14:55:00|318.39|316.89|318.83|317.33|319.3|317.8|317.32|315.82|911
1621090800000|2021-05-15 15:00:00|318.82|317.32|318.96|317.46|320.09|318.59|318.27|316.77|820
1621091100000|2021-05-15 15:05:00|318.97|317.47|318.98|317.48|319.98|318.48|318.7|317.2|811
1621091400000|2021-05-15 15:10:00|318.99|317.49|319.15|317.65|319.54|318.04|318.62|317.12|738
1621091700000|2021-05-15 15:15:00|319.14|317.64|317.6|316.1|319.48|317.98|317.59|316.09|720
1621092000000|2021-05-15 15:20:00|317.59|316.09|316.83|315.33|318.2|316.7|316.79|315.29|737
1621092300000|2021-05-15 15:25:00|316.82|315.32|317.6|316.1|318.11|316.61|316.51|315.01|723
1621092600000|2021-05-15 15:30:00|317.59|316.09|315.77|314.27|317.95|316.45|315.75|314.25|695
1621092900000|2021-05-15 15:35:00|315.76|314.26|315.28|313.78|316.29|314.79|314.69|313.19|721
1621093200000|2021-05-15 15:40:00|315.26|313.76|315.76|314.26|316.07|314.57|314.91|313.41|750
1621093500000|2021-05-15 15:45:00|315.77|314.27|314.3|312.8|316.03|314.53|313.93|312.43|758
1621093800000|2021-05-15 15:50:00|314.31|312.81|314.58|313.08|315.12|313.62|314.08|312.58|739
1621094100000|2021-05-15 15:55:00|314.57|313.07|314.71|313.21|315.17|313.67|314.27|312.77|642
1621094400000|2021-05-15 16:00:00|314.75|313.25|309.75|308.25|314.77|313.27|309.14|307.64|853
1621094700000|2021-05-15 16:05:00|309.8|308.3|307.61|306.11|310.92|309.42|307.61|306.11|906
1621095000000|2021-05-15 16:10:00|307.59|306.09|308.81|307.31|308.9|307.4|306.03|304.53|895
1621095300000|2021-05-15 16:15:00|308.82|307.32|310.29|308.79|310.94|309.44|307.2|305.7|868
1621095600000|2021-05-15 16:20:00|310.3|308.8|308.96|307.46|310.49|308.99|308.6|307.1|840
1621095900000|2021-05-15 16:25:00|308.97|307.47|304.33|302.83|308.97|307.47|304.33|302.83|901
1621096200000|2021-05-15 16:30:00|304.36|302.86|303.12|301.62|306.74|305.24|302.13|300.63|957
1621096500000|2021-05-15 16:35:00|303.13|301.63|304.57|303.07|305.12|303.62|302.95|301.45|986
1621096800000|2021-05-15 16:40:00|304.58|303.08|304.56|303.06|305.17|303.67|303.66|302.16|920
1621097100000|2021-05-15 16:45:00|304.51|303.01|303.49|301.99|305.43|303.93|303.49|301.99|898
1621097400000|2021-05-15 16:50:00|303.5|302|305.78|304.28|306.38|304.88|302.93|301.43|945
1621097700000|2021-05-15 16:55:00|305.83|304.33|305.48|303.98|306.31|304.81|305.27|303.77|891
1621098000000|2021-05-15 17:00:00|305.47|303.97|303.61|302.11|305.87|304.37|302.81|301.31|876
1621098300000|2021-05-15 17:05:00|303.64|302.14|301.48|299.98|303.92|302.42|301.28|299.78|869
1621098600000|2021-05-15 17:10:00|301.5|300|301.32|299.82|302.56|301.06|300.47|298.97|801
1621098900000|2021-05-15 17:15:00|301.33|299.83|302.32|300.82|302.85|301.35|301.14|299.64|840
1621099200000|2021-05-15 17:20:00|302.31|300.81|302.61|301.11|304.04|302.54|301.52|300.02|785
1621099500000|2021-05-15 17:25:00|302.62|301.12|303.64|302.14|304.29|302.79|302.49|300.99|753
1621099800000|2021-05-15 17:30:00|303.65|302.15|307.7|306.2|307.7|306.2|303.65|302.15|814
1621100100000|2021-05-15 17:35:00|307.71|306.21|309.07|307.57|309.29|307.79|307.32|305.82|751
1621100400000|2021-05-15 17:40:00|309.08|307.58|308.13|306.63|309.41|307.91|307.37|305.87|737
1621100700000|2021-05-15 17:45:00|308.15|306.65|307.42|305.92|308.54|307.04|306.93|305.43|733
1621101000000|2021-05-15 17:50:00|307.41|305.91|307.75|306.25|308.24|306.74|307.19|305.69|646
1621101300000|2021-05-15 17:55:00|307.74|306.24|305.48|303.98|307.8|306.3|305.35|303.85|752
1621101600000|2021-05-15 18:00:00|305.49|303.99|307.71|306.21|308.48|306.98|303.98|302.48|798
1621101900000|2021-05-15 18:05:00|307.7|306.2|304.65|303.15|307.7|306.2|304.39|302.89|769
1621102200000|2021-05-15 18:10:00|304.59|303.09|306.24|304.74|306.61|305.11|302.85|301.35|831
1621102500000|2021-05-15 18:15:00|306.23|304.73|304.04|302.54|307.32|305.82|303.99|302.49|812
1621102800000|2021-05-15 18:20:00|304.07|302.57|305.22|303.72|306.78|305.28|304|302.5|736
1621103100000|2021-05-15 18:25:00|305.23|303.73|307.47|305.97|307.77|306.27|305.22|303.72|779
1621103400000|2021-05-15 18:30:00|307.46|305.96|305.75|304.25|307.46|305.96|304.82|303.32|816
1621103700000|2021-05-15 18:35:00|305.74|304.24|305.79|304.29|306.99|305.49|305.32|303.82|790
1621104000000|2021-05-15 18:40:00|305.81|304.31|304.67|303.17|306.31|304.81|304.45|302.95|675
1621104300000|2021-05-15 18:45:00|304.66|303.16|305.99|304.49|307.05|305.55|304.65|303.15|675
1621104600000|2021-05-15 18:50:00|306.01|304.51|306.56|305.06|307.17|305.67|304.97|303.47|757
1621104900000|2021-05-15 18:55:00|306.58|305.08|305.62|304.12|307.2|305.7|305.27|303.77|736
1621105200000|2021-05-15 19:00:00|305.63|304.13|305.44|303.94|306.76|305.26|305.16|303.66|739
1621105500000|2021-05-15 19:05:00|305.43|303.93|302.78|301.28|305.71|304.21|302.43|300.93|710
1621105800000|2021-05-15 19:10:00|302.79|301.29|302.07|300.57|303.97|302.47|301.82|300.32|846
1621106100000|2021-05-15 19:15:00|302.1|300.6|299.59|298.09|302.84|301.34|299.42|297.92|886
1621106400000|2021-05-15 19:20:00|299.54|298.04|301.22|299.72|301.26|299.76|298.3|296.8|939
1621106700000|2021-05-15 19:25:00|301.23|299.73|299.5|298|302.67|301.17|298.48|296.98|941
1621107000000|2021-05-15 19:30:00|299.51|298.01|299.93|298.43|300.3|298.8|297.51|296.01|957
1621107300000|2021-05-15 19:35:00|299.91|298.41|301.33|299.83|302.28|300.78|299.66|298.16|941
1621107600000|2021-05-15 19:40:00|301.29|299.79|304.22|302.72|304.38|302.88|301.27|299.77|882
1621107900000|2021-05-15 19:45:00|304.24|302.74|304.59|303.09|305.71|304.21|304|302.5|889
1621108200000|2021-05-15 19:50:00|304.58|303.08|304.69|303.19|305.53|304.03|304.58|303.08|823
1621108500000|2021-05-15 19:55:00|304.55|303.05|307.12|305.62|307.12|305.62|303.69|302.19|788
1621108800000|2021-05-15 20:00:00|307.16|305.66|308.84|307.34|308.95|307.45|306.63|305.13|883
1621109100000|2021-05-15 20:05:00|308.86|307.36|308.64|307.14|309.59|308.09|308.37|306.87|865
1621109400000|2021-05-15 20:10:00|308.63|307.13|309.22|307.72|309.76|308.26|308.45|306.95|761
1621109700000|2021-05-15 20:15:00|309.29|307.79|309.5|308|310|308.5|308.62|307.12|851
1621110000000|2021-05-15 20:20:00|309.52|308.02|309.65|308.15|309.8|308.3|308.75|307.25|731
1621110300000|2021-05-15 20:25:00|309.67|308.17|310.29|308.79|310.75|309.25|309.29|307.79|856
1621110600000|2021-05-15 20:30:00|310.28|308.78|310.81|309.31|310.88|309.38|309.83|308.33|743
1621110900000|2021-05-15 20:35:00|310.83|309.33|310.99|309.49|311.1|309.6|310.25|308.75|651
1621111200000|2021-05-15 20:40:00|311|309.5|310.37|308.87|311.07|309.57|310.34|308.84|527
1621111500000|2021-05-15 20:45:00|310.4|308.9|310.56|309.06|311.42|309.92|310.22|308.72|575
1621111800000|2021-05-15 20:50:00|310.55|309.05|310.71|309.21|311.23|309.73|310.47|308.97|548
1621112100000|2021-05-15 20:55:00|310.7|309.2|310.09|308.59|310.73|309.23|309.39|307.89|608
1621112400000|2021-05-15 21:00:00|310.07|308.57|311.07|309.57|311.98|310.48|310.07|308.57|647
1621112700000|2021-05-15 21:05:00|311.04|309.54|311.12|309.62|311.31|309.81|310.16|308.66|665
1621113000000|2021-05-15 21:10:00|311.11|309.61|310.95|309.45|311.5|310|310.82|309.32|497
1621113300000|2021-05-15 21:15:00|310.96|309.46|310.84|309.34|311.2|309.7|310.69|309.19|431
1621113600000|2021-05-15 21:20:00|310.85|309.35|311.44|309.94|311.46|309.96|310.83|309.33|394
1621113900000|2021-05-15 21:25:00|311.45|309.95|311.55|310.05|312.06|310.56|311.07|309.57|368
1621114200000|2021-05-15 21:30:00|311.54|310.04|311.87|310.37|311.87|310.37|311.01|309.51|345
1621114500000|2021-05-15 21:35:00|311.86|310.36|312.27|310.77|312.52|311.02|311.84|310.34|234
1621114800000|2021-05-15 21:40:00|312.26|310.76|311.57|310.07|312.65|311.15|311.25|309.75|435
1621115100000|2021-05-15 21:45:00|311.58|310.08|311.04|309.54|312.22|310.72|310.66|309.16|504
1621115400000|2021-05-15 21:50:00|311.01|309.51|312.78|311.28|313.15|311.65|310.97|309.47|576
1621115700000|2021-05-15 21:55:00|312.77|311.27|312.48|310.98|312.94|311.44|312.47|310.97|450
1621116000000|2021-05-15 22:00:00|312.47|310.97|312.02|310.52|312.52|311.02|312|310.5|293
1621116300000|2021-05-15 22:05:00|312.01|310.51|311.84|310.34|312.85|311.35|311.64|310.14|582
1621116600000|2021-05-15 22:10:00|311.86|310.36|311.87|310.37|312.03|310.53|311|309.5|512
1621116900000|2021-05-15 22:15:00|311.86|310.36|312.3|310.8|312.73|311.23|311.82|310.32|593
1621117200000|2021-05-15 22:20:00|312.31|310.81|311.37|309.87|312.48|310.98|311.24|309.74|530
1621117500000|2021-05-15 22:25:00|311.36|309.86|310.92|309.42|311.87|310.37|310.92|309.42|589
1621117800000|2021-05-15 22:30:00|310.93|309.43|310.41|308.91|311.5|310|310.32|308.82|508
1621118100000|2021-05-15 22:35:00|310.43|308.93|307.25|305.75|310.64|309.14|306.74|305.24|906
1621118400000|2021-05-15 22:40:00|307.24|305.74|306.8|305.3|307.5|306|305.56|304.06|899
1621118700000|2021-05-15 22:45:00|306.81|305.31|309.64|308.14|309.99|308.49|306.81|305.31|806
1621119000000|2021-05-15 22:50:00|309.65|308.15|308.17|306.67|311.23|309.73|308.17|306.67|827
1621119300000|2021-05-15 22:55:00|308.16|306.66|307.14|305.64|309.04|307.54|306.67|305.17|889
1621119600000|2021-05-15 23:00:00|307.12|305.62|305.24|303.74|307.96|306.46|305.13|303.63|852
1621119900000|2021-05-15 23:05:00|305.28|303.78|305.28|303.78|306.46|304.96|304.12|302.62|910
1621120200000|2021-05-15 23:10:00|305.06|303.56|304.86|303.36|305.78|304.28|304.39|302.89|914
1621120500000|2021-05-15 23:15:00|304.87|303.37|303.86|302.36|306.41|304.91|303.84|302.34|894
1621120800000|2021-05-15 23:20:00|303.89|302.39|303.72|302.22|305.23|303.73|303.21|301.71|908
1621121100000|2021-05-15 23:25:00|303.7|302.2|303.09|301.59|303.72|302.22|301.97|300.47|876
1621121400000|2021-05-15 23:30:00|303.08|301.58|300.88|299.38|303.86|302.36|300.82|299.32|818
1621121700000|2021-05-15 23:35:00|300.9|299.4|303.43|301.93|303.67|302.17|300.34|298.84|883
1621122000000|2021-05-15 23:40:00|303.46|301.96|301.02|299.52|303.47|301.97|298.86|297.36|988
1621122300000|2021-05-15 23:45:00|301.08|299.58|303.04|301.54|303.37|301.87|300.29|298.79|960
1621122600000|2021-05-15 23:50:00|303.06|301.56|301.07|299.57|303.14|301.64|299.77|298.27|959
1621122900000|2021-05-15 23:55:00|301.06|299.56|301.11|299.61|302.03|300.53|300.09|298.59|940
1621123200000|2021-05-16 00:00:00|301.08|299.58|303.5|302|303.71|302.21|299.15|297.65|942
1621123500000|2021-05-16 00:05:00|303.41|301.91|305.37|303.87|305.4|303.9|302.74|301.24|938
1621123800000|2021-05-16 00:10:00|305.33|303.83|306.83|305.33|306.83|305.33|304.86|303.36|877
1621124100000|2021-05-16 00:15:00|306.87|305.37|308.51|307.01|308.68|307.18|306.44|304.94|858
1621124400000|2021-05-16 00:20:00|308.46|306.96|306.46|304.96|308.61|307.11|305.69|304.19|782
1621124700000|2021-05-16 00:25:00|306.44|304.94|306.7|305.2|307.98|306.48|305.88|304.38|809
1621125000000|2021-05-16 00:30:00|306.72|305.22|304.47|302.97|308.06|306.56|304.47|302.97|814
1621125300000|2021-05-16 00:35:00|304.48|302.98|305.49|303.99|306.3|304.8|304.48|302.98|860
1621125600000|2021-05-16 00:40:00|305.5|304|304.81|303.31|306.29|304.79|304.81|303.31|708
1621125900000|2021-05-16 00:45:00|304.8|303.3|303.26|301.76|304.88|303.38|303.04|301.54|719
1621126200000|2021-05-16 00:50:00|303.23|301.73|304.48|302.98|305.99|304.49|302.59|301.09|832
1621126500000|2021-05-16 00:55:00|304.49|302.99|305.64|304.14|306.35|304.85|304.44|302.94|750
1621126800000|2021-05-16 01:00:00|305.84|304.34|307.69|306.19|307.91|306.41|305.74|304.24|888
1621127100000|2021-05-16 01:05:00|307.7|306.2|308.05|306.55|308.21|306.71|307.34|305.84|815
1621127400000|2021-05-16 01:10:00|308.04|306.54|309.4|307.9|309.75|308.25|307.85|306.35|844
1621127700000|2021-05-16 01:15:00|309.39|307.89|309.09|307.59|309.7|308.2|308.84|307.34|685
1621128000000|2021-05-16 01:20:00|309.1|307.6|308.4|306.9|309.63|308.13|308.31|306.81|660
1621128300000|2021-05-16 01:25:00|308.41|306.91|309.42|307.92|309.54|308.04|308.3|306.8|608
1621128600000|2021-05-16 01:30:00|309.41|307.91|308.25|306.75|309.44|307.94|307.75|306.25|624
1621128900000|2021-05-16 01:35:00|308.22|306.72|310.14|308.64|310.9|309.4|308.22|306.72|672
1621129200000|2021-05-16 01:40:00|310.22|308.72|312.22|310.72|312.23|310.73|309.3|307.8|755
1621129500000|2021-05-16 01:45:00|312.24|310.74|314.76|313.26|315|313.5|312.19|310.69|753
1621129800000|2021-05-16 01:50:00|314.75|313.25|313.16|311.66|314.8|313.3|312.93|311.43|665
1621130100000|2021-05-16 01:55:00|313.14|311.64|313.29|311.79|313.43|311.93|312.66|311.16|690
1621130400000|2021-05-16 02:00:00|313.3|311.8|312.03|310.53|313.9|312.4|311.85|310.35|710
1621130700000|2021-05-16 02:05:00|312.07|310.57|311.99|310.49|312.22|310.72|311.41|309.91|633
1621131000000|2021-05-16 02:10:00|311.97|310.47|311.44|309.94|312.22|310.72|311.44|309.94|530
1621131300000|2021-05-16 02:15:00|311.45|309.95|312.08|310.58|312.26|310.76|311.4|309.9|440
1621131600000|2021-05-16 02:20:00|312.07|310.57|311.09|309.59|312.71|311.21|311.03|309.53|686
1621131900000|2021-05-16 02:25:00|311.12|309.62|311.33|309.83|311.49|309.99|310.44|308.94|596
1621132200000|2021-05-16 02:30:00|311.34|309.84|311.42|309.92|311.6|310.1|310.79|309.29|513
1621132500000|2021-05-16 02:35:00|311.41|309.91|310.87|309.37|311.8|310.3|310.8|309.3|544
1621132800000|2021-05-16 02:40:00|310.88|309.38|312.21|310.71|312.61|311.11|310.87|309.37|577
1621133100000|2021-05-16 02:45:00|312.2|310.7|312.55|311.05|314.52|313.02|312.19|310.69|764
1621133400000|2021-05-16 02:50:00|312.54|311.04|311.53|310.03|312.85|311.35|311.21|309.71|619
1621133700000|2021-05-16 02:55:00|311.52|310.02|311.09|309.59|312.1|310.6|311.02|309.52|541
1621134000000|2021-05-16 03:00:00|311.1|309.6|312.19|310.69|312.68|311.18|311.06|309.56|636
1621134300000|2021-05-16 03:05:00|312.18|310.68|313.36|311.86|313.99|312.49|312.15|310.65|641
1621134600000|2021-05-16 03:10:00|313.39|311.89|311.41|309.91|313.48|311.98|311.41|309.91|639
1621134900000|2021-05-16 03:15:00|311.42|309.92|312.7|311.2|312.7|311.2|311.37|309.87|530
1621135200000|2021-05-16 03:20:00|312.71|311.21|310.28|308.78|313.25|311.75|310.26|308.76|563
1621135500000|2021-05-16 03:25:00|310.27|308.77|309.15|307.65|310.45|308.95|308.84|307.34|676
1621135800000|2021-05-16 03:30:00|309.12|307.62|309.11|307.61|310.18|308.68|308.95|307.45|607
1621136100000|2021-05-16 03:35:00|309.1|307.6|309.73|308.23|310.06|308.56|309.1|307.6|552
1621136400000|2021-05-16 03:40:00|309.69|308.19|310.08|308.58|310.54|309.04|309.64|308.14|477
1621136700000|2021-05-16 03:45:00|310.09|308.59|309.63|308.13|310.53|309.03|309.32|307.82|616
1621137000000|2021-05-16 03:50:00|309.57|308.07|309.94|308.44|310.12|308.62|309.4|307.9|512
1621137300000|2021-05-16 03:55:00|309.95|308.45|312.43|310.93|312.44|310.94|309.94|308.44|567
1621137600000|2021-05-16 04:00:00|312.42|310.92|313.56|312.06|314.72|313.22|312.38|310.88|757
1621137900000|2021-05-16 04:05:00|313.55|312.05|312.88|311.38|313.75|312.25|312.76|311.26|711
1621138200000|2021-05-16 04:10:00|312.92|311.42|311.16|309.66|313.01|311.51|310.76|309.26|558
1621138500000|2021-05-16 04:15:00|311.17|309.67|310.82|309.32|311.95|310.45|310.72|309.22|594
1621138800000|2021-05-16 04:20:00|310.81|309.31|312.02|310.52|312.09|310.59|310.81|309.31|572
1621139100000|2021-05-16 04:25:00|312.01|310.51|312.91|311.41|312.99|311.49|311.51|310.01|488
1621139400000|2021-05-16 04:30:00|312.89|311.39|312.41|310.91|313.38|311.88|311.71|310.21|559
1621139700000|2021-05-16 04:35:00|312.42|310.92|312.05|310.55|313.4|311.9|311.79|310.29|643
1621140000000|2021-05-16 04:40:00|312.04|310.54|312.48|310.98|312.74|311.24|311.51|310.01|562
1621140300000|2021-05-16 04:45:00|312.47|310.97|312.83|311.33|313.39|311.89|312.39|310.89|576
1621140600000|2021-05-16 04:50:00|312.84|311.34|311.1|309.6|312.89|311.39|311.07|309.57|498
1621140900000|2021-05-16 04:55:00|311.09|309.59|310.53|309.03|311.18|309.68|310.34|308.84|504
1621141200000|2021-05-16 05:00:00|310.54|309.04|310.95|309.45|311.51|310.01|310.54|309.04|493
1621141500000|2021-05-16 05:05:00|310.96|309.46|311.26|309.76|311.8|310.3|310.8|309.3|505
1621141800000|2021-05-16 05:10:00|311.25|309.75|309.39|307.89|311.41|309.91|309.32|307.82|513
1621142100000|2021-05-16 05:15:00|309.38|307.88|311.52|310.02|311.68|310.18|309.36|307.86|685
1621142400000|2021-05-16 05:20:00|311.48|309.98|310.99|309.49|311.72|310.22|310.82|309.32|552
1621142700000|2021-05-16 05:25:00|310.98|309.48|310.88|309.38|311.36|309.86|310.26|308.76|572
1621143000000|2021-05-16 05:30:00|310.85|309.35|310.26|308.76|311.62|310.12|310.01|308.51|541
1621143300000|2021-05-16 05:35:00|310.27|308.77|311.06|309.56|311.82|310.32|309.92|308.42|569
1621143600000|2021-05-16 05:40:00|311.07|309.57|311.93|310.43|311.94|310.44|311.06|309.56|511
1621143900000|2021-05-16 05:45:00|311.94|310.44|310.34|308.84|312.33|310.83|310.33|308.83|614
1621144200000|2021-05-16 05:50:00|310.41|308.91|310.23|308.73|310.54|309.04|309.62|308.12|559
1621144500000|2021-05-16 05:55:00|310.21|308.71|309.72|308.22|310.72|309.22|309.57|308.07|593
1621144800000|2021-05-16 06:00:00|309.74|308.24|310.59|309.09|310.64|309.14|309.5|308|601
1621145100000|2021-05-16 06:05:00|310.6|309.1|312.83|311.33|312.87|311.37|310.42|308.92|574
1621145400000|2021-05-16 06:10:00|312.84|311.34|315.79|314.29|315.8|314.3|312.59|311.09|719
1621145700000|2021-05-16 06:15:00|315.78|314.28|316.44|314.94|316.6|315.1|314.97|313.47|792
1621146000000|2021-05-16 06:20:00|316.52|315.02|316.94|315.44|317.5|316|315.71|314.21|701
1621146300000|2021-05-16 06:25:00|316.91|315.41|315.26|313.76|317.29|315.79|315.22|313.72|669
1621146600000|2021-05-16 06:30:00|315.29|313.79|317.03|315.53|317.13|315.63|315.29|313.79|555
1621146900000|2021-05-16 06:35:00|317.04|315.54|316.99|315.49|317.76|316.26|316.73|315.23|622
1621147200000|2021-05-16 06:40:00|316.98|315.48|316.96|315.46|317.78|316.28|316.37|314.87|630
1621147500000|2021-05-16 06:45:00|316.97|315.47|316.56|315.06|317.53|316.03|316.3|314.8|620
1621147800000|2021-05-16 06:50:00|316.59|315.09|316.2|314.7|316.82|315.32|316.13|314.63|502
1621148100000|2021-05-16 06:55:00|316.18|314.68|315.59|314.09|316.58|315.08|315.58|314.08|513
1621148400000|2021-05-16 07:00:00|315.6|314.1|315.12|313.62|315.87|314.37|314.6|313.1|556
1621148700000|2021-05-16 07:05:00|315.13|313.63|314.6|313.1|315.16|313.66|314.29|312.79|534
1621149000000|2021-05-16 07:10:00|314.61|313.11|314.53|313.03|314.67|313.17|314.19|312.69|427
1621149300000|2021-05-16 07:15:00|314.48|312.98|315.44|313.94|315.74|314.24|314.38|312.88|490
1621149600000|2021-05-16 07:20:00|315.43|313.93|315.23|313.73|315.6|314.1|314.97|313.47|414
1621149900000|2021-05-16 07:25:00|315.22|313.72|315.08|313.58|315.27|313.77|314.57|313.07|460
1621150200000|2021-05-16 07:30:00|315.07|313.57|314.31|312.81|315.09|313.59|314.23|312.73|471
1621150500000|2021-05-16 07:35:00|314.32|312.82|314.16|312.66|314.57|313.07|314.07|312.57|396
1621150800000|2021-05-16 07:40:00|314.15|312.65|315.07|313.57|315.42|313.92|314.09|312.59|475
1621151100000|2021-05-16 07:45:00|315.06|313.56|318.96|317.46|319.55|318.05|314.99|313.49|575
1621151400000|2021-05-16 07:50:00|318.95|317.45|318.32|316.82|319.44|317.94|318.31|316.81|663
1621151700000|2021-05-16 07:55:00|318.33|316.83|319.27|317.77|319.31|317.81|318.04|316.54|620
1621152000000|2021-05-16 08:00:00|319.26|317.76|318.81|317.31|319.75|318.25|318.21|316.71|756
1621152300000|2021-05-16 08:05:00|318.83|317.33|318.13|316.63|318.99|317.49|316.89|315.39|722
1621152600000|2021-05-16 08:10:00|318.12|316.62|318.31|316.81|318.47|316.97|316.84|315.34|732
1621152900000|2021-05-16 08:15:00|318.32|316.82|317.2|315.7|318.34|316.84|316.78|315.28|667
1621153200000|2021-05-16 08:20:00|317.18|315.68|315.99|314.49|317.39|315.89|315.87|314.37|542
1621153500000|2021-05-16 08:25:00|316|314.5|315.27|313.77|316.43|314.93|315.27|313.77|459
1621153800000|2021-05-16 08:30:00|315.26|313.76|315.42|313.92|316.18|314.68|315.15|313.65|573
1621154100000|2021-05-16 08:35:00|315.43|313.93|316.05|314.55|316.07|314.57|314.32|312.82|655
1621154400000|2021-05-16 08:40:00|316.06|314.56|315.95|314.45|316.16|314.66|315.5|314|571
1621154700000|2021-05-16 08:45:00|315.96|314.46|314.26|312.76|316.33|314.83|314.23|312.73|617
1621155000000|2021-05-16 08:50:00|314.27|312.77|314.87|313.37|315.7|314.2|314.26|312.76|625
1621155300000|2021-05-16 08:55:00|314.88|313.38|315.71|314.21|316.26|314.76|314.88|313.38|547
1621155600000|2021-05-16 09:00:00|315.7|314.2|316.17|314.67|316.4|314.9|315.68|314.18|567
1621155900000|2021-05-16 09:05:00|316.18|314.68|316.43|314.93|316.7|315.2|315.73|314.23|495
1621156200000|2021-05-16 09:10:00|316.48|314.98|316.25|314.75|316.62|315.12|315.65|314.15|558
1621156500000|2021-05-16 09:15:00|316.3|314.8|317.15|315.65|317.18|315.68|316.29|314.79|539
1621156800000|2021-05-16 09:20:00|317.13|315.63|316.71|315.21|317.21|315.71|316.26|314.76|490
1621157100000|2021-05-16 09:25:00|316.7|315.2|318.84|317.34|318.84|317.34|316.52|315.02|470
1621157400000|2021-05-16 09:30:00|318.83|317.33|321.19|319.69|322.72|321.22|318.8|317.3|691
1621157700000|2021-05-16 09:35:00|321.16|319.66|320.26|318.76|321.67|320.17|320.24|318.74|709
1621158000000|2021-05-16 09:40:00|320.31|318.81|320.96|319.46|321.19|319.69|319.51|318.01|700
1621158300000|2021-05-16 09:45:00|320.95|319.45|322.37|320.87|322.37|320.87|320.44|318.94|700
1621158600000|2021-05-16 09:50:00|322.36|320.86|321.33|319.83|322.57|321.07|321.3|319.8|596
1621158900000|2021-05-16 09:55:00|321.34|319.84|320.98|319.48|321.52|320.02|320.33|318.83|624
1621159200000|2021-05-16 10:00:00|320.99|319.49|321.1|319.6|321.96|320.46|320.8|319.3|580
1621159500000|2021-05-16 10:05:00|321.07|319.57|321.37|319.87|322.75|321.25|321.07|319.57|575
1621159800000|2021-05-16 10:10:00|321.38|319.88|320.66|319.16|321.6|320.1|320.4|318.9|507
1621160100000|2021-05-16 10:15:00|320.65|319.15|320.81|319.31|320.87|319.37|319.85|318.35|551
1621160400000|2021-05-16 10:20:00|320.82|319.32|323.18|321.68|324.61|323.11|320.62|319.12|590
1621160700000|2021-05-16 10:25:00|323.14|321.64|321.12|319.62|323.14|321.64|321.11|319.61|629
1621161000000|2021-05-16 10:30:00|321.11|319.61|321.23|319.73|321.96|320.46|320.72|319.22|590
1621161300000|2021-05-16 10:35:00|321.22|319.72|322.47|320.97|322.47|320.97|320.85|319.35|445
1621161600000|2021-05-16 10:40:00|322.48|320.98|321.23|319.73|322.48|320.98|321.12|319.62|583
1621161900000|2021-05-16 10:45:00|321.16|319.66|322.02|320.52|323.26|321.76|321.13|319.63|692
1621162200000|2021-05-16 10:50:00|322.01|320.51|324.78|323.28|324.84|323.34|321.74|320.24|528
1621162500000|2021-05-16 10:55:00|324.77|323.27|323.08|321.58|324.81|323.31|322.63|321.13|602
1621162800000|2021-05-16 11:00:00|323.07|321.57|322.3|320.8|323.4|321.9|322.11|320.61|594
1621163100000|2021-05-16 11:05:00|322.29|320.79|321.1|319.6|322.29|320.79|321.05|319.55|617
1621163400000|2021-05-16 11:10:00|321.11|319.61|321.83|320.33|322.66|321.16|321.09|319.59|632
1621163700000|2021-05-16 11:15:00|321.74|320.24|322.31|320.81|322.66|321.16|321.74|320.24|509
1621164000000|2021-05-16 11:20:00|322.3|320.8|321.23|319.73|322.3|320.8|320.91|319.41|597
1621164300000|2021-05-16 11:25:00|321.22|319.72|321.39|319.89|322.48|320.98|320.88|319.38|642
1621164600000|2021-05-16 11:30:00|321.4|319.9|321.85|320.35|322.05|320.55|321.4|319.9|496
1621164900000|2021-05-16 11:35:00|321.84|320.34|319.63|318.13|322.02|320.52|319.63|318.13|547
1621165200000|2021-05-16 11:40:00|319.62|318.12|319.76|318.26|320.01|318.51|319.22|317.72|686
1621165500000|2021-05-16 11:45:00|319.75|318.25|319.46|317.96|320.28|318.78|319.41|317.91|568
1621165800000|2021-05-16 11:50:00|319.44|317.94|318.09|316.59|319.6|318.1|317.84|316.34|708
1621166100000|2021-05-16 11:55:00|318.08|316.58|318.38|316.88|318.88|317.38|318.01|316.51|628
1621166400000|2021-05-16 12:00:00|318.39|316.89|318.87|317.37|319.31|317.81|318.39|316.89|599
1621166700000|2021-05-16 12:05:00|318.86|317.36|319.03|317.53|319.28|317.78|318.61|317.11|494
1621167000000|2021-05-16 12:10:00|318.99|317.49|318.18|316.68|319.02|317.52|318.1|316.6|519
1621167300000|2021-05-16 12:15:00|318.19|316.69|318.41|316.91|318.93|317.43|316.9|315.4|706
1621167600000|2021-05-16 12:20:00|318.4|316.9|317.76|316.26|318.98|317.48|317.76|316.26|618
1621167900000|2021-05-16 12:25:00|317.75|316.25|317.56|316.06|318.71|317.21|317.41|315.91|645
1621168200000|2021-05-16 12:30:00|317.57|316.07|316.94|315.44|317.99|316.49|316.84|315.34|603
1621168500000|2021-05-16 12:35:00|316.96|315.46|316.67|315.17|317.68|316.18|315.68|314.18|693
1621168800000|2021-05-16 12:40:00|316.68|315.18|315.34|313.84|317.32|315.82|315.23|313.73|755
1621169100000|2021-05-16 12:45:00|315.36|313.86|313.4|311.9|315.38|313.88|313.34|311.84|778
1621169400000|2021-05-16 12:50:00|313.35|311.85|313.99|312.49|314.7|313.2|313.3|311.8|853
1621169700000|2021-05-16 12:55:00|314.01|312.51|313.23|311.73|314.63|313.13|312.71|311.21|837
1621170000000|2021-05-16 13:00:00|313.22|311.72|314.04|312.54|314.84|313.34|313.2|311.7|814
1621170300000|2021-05-16 13:05:00|314.05|312.55|314.37|312.87|315.11|313.61|313.61|312.11|643
1621170600000|2021-05-16 13:10:00|314.35|312.85|313.94|312.44|314.92|313.42|313.78|312.28|584
1621170900000|2021-05-16 13:15:00|313.93|312.43|314.21|312.71|315.33|313.83|313.83|312.33|720
1621171200000|2021-05-16 13:20:00|314.22|312.72|313.73|312.23|314.9|313.4|313.46|311.96|759
1621171500000|2021-05-16 13:25:00|313.76|312.26|313.48|311.98|314.54|313.04|313.45|311.95|625
1621171800000|2021-05-16 13:30:00|313.4|311.9|313.6|312.1|313.92|312.42|312.21|310.71|778
1621172100000|2021-05-16 13:35:00|313.61|312.11|314.56|313.06|314.84|313.34|313.54|312.04|713
1621172400000|2021-05-16 13:40:00|314.57|313.07|314.94|313.44|315.28|313.78|314.55|313.05|716
1621172700000|2021-05-16 13:45:00|314.93|313.43|315.39|313.89|315.63|314.13|314.7|313.2|637
1621173000000|2021-05-16 13:50:00|315.4|313.9|315.21|313.71|315.5|314|315.11|313.61|462
1621173300000|2021-05-16 13:55:00|315.19|313.69|315.42|313.92|315.51|314.01|314.78|313.28|590
1621173600000|2021-05-16 14:00:00|315.41|313.91|314.8|313.3|315.42|313.92|313.88|312.38|609
1621173900000|2021-05-16 14:05:00|314.81|313.31|314.26|312.76|315|313.5|313.89|312.39|595
1621174200000|2021-05-16 14:10:00|314.25|312.75|314.2|312.7|314.26|312.76|313.46|311.96|547
1621174500000|2021-05-16 14:15:00|314.22|312.72|313.97|312.47|314.25|312.75|313.38|311.88|646
1621174800000|2021-05-16 14:20:00|313.95|312.45|314.56|313.06|315.95|314.45|313.89|312.39|765
1621175100000|2021-05-16 14:25:00|314.57|313.07|310.81|309.31|314.93|313.43|310.81|309.31|724
1621175400000|2021-05-16 14:30:00|310.78|309.28|310.58|309.08|311.95|310.45|310.16|308.66|753
1621175700000|2021-05-16 14:35:00|310.59|309.09|308.34|306.84|310.74|309.24|307.27|305.77|875
1621176000000|2021-05-16 14:40:00|308.33|306.83|309.18|307.68|309.25|307.75|307.84|306.34|756
1621176300000|2021-05-16 14:45:00|309.2|307.7|310.65|309.15|310.78|309.28|308.88|307.38|755
1621176600000|2021-05-16 14:50:00|310.64|309.14|310.23|308.73|311.22|309.72|309.75|308.25|719
1621176900000|2021-05-16 14:55:00|310.22|308.72|309.68|308.18|310.43|308.93|309.64|308.14|732
1621177200000|2021-05-16 15:00:00|309.67|308.17|309.62|308.12|310.35|308.85|308.6|307.1|756
1621177500000|2021-05-16 15:05:00|309.61|308.11|306.73|305.23|309.62|308.12|306.7|305.2|710
1621177800000|2021-05-16 15:10:00|306.74|305.24|306.75|305.25|308.85|307.35|306.31|304.81|854
1621178100000|2021-05-16 15:15:00|306.74|305.24|305.54|304.04|308|306.5|305.44|303.94|743
1621178400000|2021-05-16 15:20:00|305.57|304.07|304.98|303.48|306.33|304.83|304.35|302.85|805
1621178700000|2021-05-16 15:25:00|304.99|303.49|303.97|302.47|306.28|304.78|303.97|302.47|773
1621179000000|2021-05-16 15:30:00|303.96|302.46|306.2|304.7|306.31|304.81|303.6|302.1|878
1621179300000|2021-05-16 15:35:00|306.18|304.68|306.18|304.68|307.05|305.55|305.88|304.38|746
1621179600000|2021-05-16 15:40:00|306.19|304.69|305.07|303.57|306.2|304.7|303.91|302.41|812
1621179900000|2021-05-16 15:45:00|305.03|303.53|304.57|303.07|306.43|304.93|304.02|302.52|850
1621180200000|2021-05-16 15:50:00|304.51|303.01|303.11|301.61|305.02|303.52|302.95|301.45|801
1621180500000|2021-05-16 15:55:00|303.09|301.59|302.8|301.3|304.64|303.14|302.26|300.76|859
1621180800000|2021-05-16 16:00:00|302.81|301.31|301.37|299.87|302.94|301.44|301.2|299.7|905
1621181100000|2021-05-16 16:05:00|301.36|299.86|305.59|304.09|305.6|304.1|300.99|299.49|916
1621181400000|2021-05-16 16:10:00|305.63|304.13|306.46|304.96|306.46|304.96|304.98|303.48|862
1621181700000|2021-05-16 16:15:00|306.51|305.01|306.31|304.81|306.72|305.22|305.92|304.42|735
1621182000000|2021-05-16 16:20:00|306.29|304.79|305.13|303.63|306.62|305.12|305.05|303.55|759
1621182300000|2021-05-16 16:25:00|305.14|303.64|301.73|300.23|305.66|304.16|301.68|300.18|807
1621182600000|2021-05-16 16:30:00|301.72|300.22|301.39|299.89|302.35|300.85|300.75|299.25|879
1621182900000|2021-05-16 16:35:00|301.38|299.88|299.41|297.91|301.38|299.88|299.34|297.84|849
1621183200000|2021-05-16 16:40:00|299.43|297.93|300.5|299|301.4|299.9|299.35|297.85|830
1621183500000|2021-05-16 16:45:00|300.49|298.99|301.03|299.53|303|301.5|300.04|298.54|877
1621183800000|2021-05-16 16:50:00|301.14|299.64|302.87|301.37|303.29|301.79|301.13|299.63|797
1621184100000|2021-05-16 16:55:00|302.84|301.34|303|301.5|304.41|302.91|302.48|300.98|810
1621184400000|2021-05-16 17:00:00|302.96|301.46|301.5|300|304.21|302.71|301.4|299.9|881
1621184700000|2021-05-16 17:05:00|301.44|299.94|300.19|298.69|302.26|300.76|300.09|298.59|790
1621185000000|2021-05-16 17:10:00|300.2|298.7|299.6|298.1|300.64|299.14|299.54|298.04|778
1621185300000|2021-05-16 17:15:00|299.61|298.11|298.13|296.63|301.04|299.54|297.83|296.33|895
1621185600000|2021-05-16 17:20:00|298.12|296.62|303.33|301.83|303.77|302.27|298.11|296.61|896
1621185900000|2021-05-16 17:25:00|303.28|301.78|303.08|301.58|304.09|302.59|302.19|300.69|798
1621186200000|2021-05-16 17:30:00|303.09|301.59|300.22|298.72|303.16|301.66|299.97|298.47|818
1621186500000|2021-05-16 17:35:00|300.23|298.73|302.95|301.45|303.11|301.61|299.97|298.47|846
1621186800000|2021-05-16 17:40:00|302.96|301.46|305.06|303.56|305.19|303.69|302.76|301.26|811
1621187100000|2021-05-16 17:45:00|304.93|303.43|305.18|303.68|305.34|303.84|304.25|302.75|802
1621187400000|2021-05-16 17:50:00|305.15|303.65|304.76|303.26|306|304.5|304.42|302.92|805
1621187700000|2021-05-16 17:55:00|304.78|303.28|304.14|302.64|305.63|304.13|303.58|302.08|848
1621188000000|2021-05-16 18:00:00|304.17|302.67|303.51|302.01|304.3|302.8|303.07|301.57|794
1621188300000|2021-05-16 18:05:00|303.48|301.98|305.02|303.52|306.26|304.76|303.07|301.57|866
1621188600000|2021-05-16 18:10:00|305.03|303.53|303.1|301.6|305.23|303.73|302.54|301.04|793
1621188900000|2021-05-16 18:15:00|303.11|301.61|303.49|301.99|304.64|303.14|302.6|301.1|798
1621189200000|2021-05-16 18:20:00|303.52|302.02|300.3|298.8|304.12|302.62|300.14|298.64|856
1621189500000|2021-05-16 18:25:00|300.31|298.81|299.96|298.46|302.24|300.74|299.65|298.15|888
1621189800000|2021-05-16 18:30:00|299.95|298.45|300.81|299.31|300.86|299.36|297.91|296.41|942
1621190100000|2021-05-16 18:35:00|300.82|299.32|303.47|301.97|304.61|303.11|300.15|298.65|955
1621190400000|2021-05-16 18:40:00|303.46|301.96|303.35|301.85|305.39|303.89|302.99|301.49|887
1621190700000|2021-05-16 18:45:00|303.36|301.86|304.27|302.77|305.72|304.22|303.36|301.86|956
1621191000000|2021-05-16 18:50:00|304.21|302.71|299.44|297.94|304.76|303.26|297.98|296.48|957
1621191300000|2021-05-16 18:55:00|299.46|297.96|296.74|295.24|299.88|298.38|295.72|294.22|1028
1621191600000|2021-05-16 19:00:00|296.73|295.23|296.32|294.82|298.72|297.22|295.73|294.23|1028
1621191900000|2021-05-16 19:05:00|296.25|294.75|293.39|291.89|297.41|295.91|292.3|290.8|996
1621192200000|2021-05-16 19:10:00|293.34|291.84|294.82|293.32|295.53|294.03|292.9|291.4|1021
1621192500000|2021-05-16 19:15:00|294.81|293.31|294.47|292.97|297.55|296.05|294.44|292.94|920
1621192800000|2021-05-16 19:20:00|294.49|292.99|296.2|294.7|296.89|295.39|294.06|292.56|922
1621193100000|2021-05-16 19:25:00|296.16|294.66|295.86|294.36|297.38|295.88|295.74|294.24|871
1621193400000|2021-05-16 19:30:00|295.88|294.38|297.5|296|298.34|296.84|295.88|294.38|920
1621193700000|2021-05-16 19:35:00|297.49|295.99|296.15|294.65|297.89|296.39|295.7|294.2|841
1621194000000|2021-05-16 19:40:00|296.16|294.66|292.63|291.13|296.18|294.68|292.63|291.13|948
1621194300000|2021-05-16 19:45:00|292.62|291.12|289.39|287.89|293.27|291.77|289.28|287.78|886
1621194600000|2021-05-16 19:50:00|289.38|287.88|285.41|283.91|290.21|288.71|283.5|282|953
1621194900000|2021-05-16 19:55:00|285.42|283.92|291.12|289.62|291.14|289.64|283.33|281.83|965
1621195200000|2021-05-16 20:00:00|291.11|289.61|292.93|290.43|293.91|292.01|289.83|287.33|934
1621195500000|2021-05-16 20:05:00|292.94|290.44|293.34|290.84|293.61|291.11|291.47|288.97|880
1621195800000|2021-05-16 20:10:00|293.32|290.82|293.31|290.81|293.63|291.13|291.57|289.07|881
1621196100000|2021-05-16 20:15:00|293.3|290.8|292.86|290.36|294.14|291.64|292.35|289.85|811
1621196400000|2021-05-16 20:20:00|292.89|290.39|289.69|287.19|293.42|290.92|289.67|287.17|865
1621196700000|2021-05-16 20:25:00|289.88|287.38|287.18|284.68|290|287.5|286.86|284.36|912
1621197000000|2021-05-16 20:30:00|287.16|284.66|288.96|286.46|291.08|288.58|287.16|284.66|912
1621197300000|2021-05-16 20:35:00|288.99|286.49|287.34|284.84|290.86|288.36|286.96|284.46|903
1621197600000|2021-05-16 20:40:00|287.31|284.81|285.04|282.54|287.33|284.83|284.22|281.72|1010
1621197900000|2021-05-16 20:45:00|284.98|282.48|285.36|282.86|286.11|283.61|283.53|281.03|1056
1621198200000|2021-05-16 20:50:00|285.35|282.85|286.85|284.35|286.87|284.37|283.05|280.55|961
1621198500000|2021-05-16 20:55:00|286.84|284.34|284.23|281.73|288.56|286.06|284.19|281.69|912
1621198800000|2021-05-16 21:00:00|284.27|281.77|287.03|284.53|287.19|284.69|284.27|281.77|900
1621199100000|2021-05-16 21:05:00|287.04|284.54|285.88|283.38|287.78|285.28|285.23|282.73|870
1621199400000|2021-05-16 21:10:00|285.87|283.37|286.87|284.37|287.67|285.17|284.92|282.42|831
1621199700000|2021-05-16 21:15:00|286.91|284.41|282.5|280|287.01|284.51|282.26|279.76|803
1621200000000|2021-05-16 21:20:00|282.52|280.02|282.64|280.14|283.48|280.98|281.08|278.58|791
1621200300000|2021-05-16 21:25:00|282.62|280.12|285.32|282.82|285.68|283.18|282.55|280.05|692
1621200600000|2021-05-16 21:30:00|285.33|282.83|283.32|280.82|285.39|282.89|282|279.5|716
1621200900000|2021-05-16 21:35:00|283.31|280.81|289.08|286.58|289.18|286.68|283.31|280.81|730
1621201200000|2021-05-16 21:40:00|289.09|286.59|291.24|289.74|291.37|289.87|288.01|286.3|698
1621201500000|2021-05-16 21:45:00|291.21|289.71|289.84|288.34|291.36|289.86|289.64|288.14|777
1621201800000|2021-05-16 21:50:00|289.87|288.37|289.73|288.23|290.56|289.06|288.58|287.08|738
1621202100000|2021-05-16 21:55:00|289.74|288.24|289.83|288.33|289.85|288.35|288.44|286.94|716
1621202400000|2021-05-16 22:00:00|289.82|288.32|291.84|290.34|291.98|290.48|289.8|288.3|792
1621202700000|2021-05-16 22:05:00|291.8|290.3|290.94|289.44|292.41|290.91|290.89|289.39|800
1621203000000|2021-05-16 22:10:00|290.95|289.45|293.36|291.86|293.41|291.91|290.62|289.12|841
1621203300000|2021-05-16 22:15:00|293.37|291.87|293.85|292.35|295.56|294.06|293.37|291.87|851
1621203600000|2021-05-16 22:20:00|293.86|292.36|293.97|292.47|295.66|294.16|293.17|291.67|922
1621203900000|2021-05-16 22:25:00|294.03|292.53|293.02|291.52|294.46|292.96|292.98|291.48|762
1621204200000|2021-05-16 22:30:00|293|291.5|292.46|290.96|293.5|292|291.61|290.11|802
1621204500000|2021-05-16 22:35:00|292.45|290.95|291.58|290.08|293.25|291.75|291.21|289.71|742
1621204800000|2021-05-16 22:40:00|291.59|290.09|291.6|290.1|292.65|291.15|291.17|289.67|726
1621205100000|2021-05-16 22:45:00|291.57|290.07|291.84|290.34|292.53|291.03|291.11|289.61|729
1621205400000|2021-05-16 22:50:00|291.85|290.35|292.29|290.79|292.88|291.38|291.42|289.92|680
1621205700000|2021-05-16 22:55:00|292.19|290.69|292.16|290.66|293.19|291.69|291.31|289.81|737
1621206000000|2021-05-16 23:00:00|292.2|290.7|290.71|289.21|292.59|291.09|290.44|288.94|774
1621206300000|2021-05-16 23:05:00|290.74|289.24|290.47|288.97|293.14|291.64|290.4|288.9|840
1621206600000|2021-05-16 23:10:00|290.42|288.92|291.07|289.57|291.84|290.34|290.34|288.84|800
1621206900000|2021-05-16 23:15:00|291.03|289.53|292.29|290.79|293.46|291.96|290.67|289.17|815
1621207200000|2021-05-16 23:20:00|292.26|290.76|292.59|291.09|292.83|291.33|291.32|289.82|799
1621207500000|2021-05-16 23:25:00|292.6|291.1|293.98|292.48|294.68|293.18|292.31|290.81|879
1621207800000|2021-05-16 23:30:00|293.99|292.49|294.28|292.78|294.5|293|292.9|291.4|804
1621208100000|2021-05-16 23:35:00|294.29|292.79|294.79|293.29|295.04|293.54|293.66|292.16|743
1621208400000|2021-05-16 23:40:00|294.78|293.28|296.19|294.69|296.49|294.99|293.64|292.14|776
1621208700000|2021-05-16 23:45:00|296.17|294.67|295.58|294.08|296.47|294.97|294.79|293.29|797
1621209000000|2021-05-16 23:50:00|295.59|294.09|297.42|295.92|297.58|296.08|295.54|294.04|768
1621209300000|2021-05-16 23:55:00|297.44|295.94|296.88|295.38|297.66|296.16|296.8|295.3|725
1621209600000|2021-05-17 00:00:00|296.87|295.37|294.88|293.38|297.19|295.69|293.96|292.46|793
1621209900000|2021-05-17 00:05:00|294.84|293.34|292.63|291.13|295.03|293.53|292.44|290.94|723
1621210200000|2021-05-17 00:10:00|292.58|291.08|293.56|292.06|294.86|293.36|292.46|290.96|648
1621210500000|2021-05-17 00:15:00|293.57|292.07|293.51|292.01|293.8|292.3|291.61|290.11|747
1621210800000|2021-05-17 00:20:00|293.48|291.98|292.1|290.6|293.52|292.02|291.7|290.2|737
1621211100000|2021-05-17 00:25:00|292.16|290.66|291.57|290.07|293.1|291.6|291.54|290.04|709
1621211400000|2021-05-17 00:30:00|291.53|290.03|292.34|290.84|292.66|291.16|291.41|289.91|650
1621211700000|2021-05-17 00:35:00|292.35|290.85|294.89|293.39|294.91|293.41|292.33|290.83|753
1621212000000|2021-05-17 00:40:00|294.9|293.4|293.94|292.44|294.93|293.43|293.19|291.69|706
1621212300000|2021-05-17 00:45:00|293.95|292.45|293.68|292.18|294.32|292.82|293.09|291.59|661
1621212600000|2021-05-17 00:50:00|293.66|292.16|290.15|288.65|293.67|292.17|289.87|288.37|753
1621212900000|2021-05-17 00:55:00|290.12|288.62|289.79|288.29|290.65|289.15|289.39|287.89|792
1621213200000|2021-05-17 01:00:00|289.75|288.25|287.46|285.96|290.35|288.85|287.33|285.83|833
1621213500000|2021-05-17 01:05:00|287.47|285.97|286.43|284.93|287.9|286.4|285.78|284.28|828
1621213800000|2021-05-17 01:10:00|286.54|285.04|286.02|284.52|287.68|286.18|285.83|284.33|854
1621214100000|2021-05-17 01:15:00|285.96|284.46|284.72|283.22|287.46|285.96|284.31|282.81|818
1621214400000|2021-05-17 01:20:00|284.71|283.21|285.18|283.68|286.62|285.12|284.26|282.76|789
1621214700000|2021-05-17 01:25:00|285.17|283.67|285.58|284.08|286.37|284.87|284.81|283.31|748
1621215000000|2021-05-17 01:30:00|285.57|284.07|285.98|284.48|287.68|286.18|284.9|283.4|663
1621215300000|2021-05-17 01:35:00|285.97|284.47|286.4|284.9|286.8|285.3|284.34|282.84|729
1621215600000|2021-05-17 01:40:00|286.41|284.91|286.06|284.56|287.05|285.55|285.93|284.43|763
1621215900000|2021-05-17 01:45:00|286.09|284.59|287.52|286.02|287.81|286.31|284.45|282.95|913
1621216200000|2021-05-17 01:50:00|287.57|286.07|286.38|284.88|288.4|286.9|286.35|284.85|846
1621216500000|2021-05-17 01:55:00|286.39|284.89|285.79|284.29|286.4|284.9|284.3|282.8|921
1621216800000|2021-05-17 02:00:00|285.86|284.36|287.06|285.56|287.16|285.66|285.01|283.51|792
1621217100000|2021-05-17 02:05:00|287.07|285.57|285.87|284.37|287.67|286.17|285.7|284.2|757
1621217400000|2021-05-17 02:10:00|285.9|284.4|287.87|286.37|288.15|286.65|285.35|283.85|760
1621217700000|2021-05-17 02:15:00|287.83|286.33|288.42|286.92|288.42|286.92|287.78|286.28|567
1621218000000|2021-05-17 02:20:00|288.47|286.97|286.37|284.87|288.52|287.02|286.3|284.8|641
1621218300000|2021-05-17 02:25:00|286.36|284.86|285.48|283.98|286.45|284.95|284.57|283.07|706
1621218600000|2021-05-17 02:30:00|285.41|283.91|283.25|281.75|285.44|283.94|282.39|280.89|708
1621218900000|2021-05-17 02:35:00|283.26|281.76|283.53|282.03|284.75|283.25|283.23|281.73|675
1621219200000|2021-05-17 02:40:00|283.52|282.02|282.57|281.07|284.3|282.8|281.92|280.42|798
1621219500000|2021-05-17 02:45:00|282.53|281.03|282.38|280.88|284.62|283.12|281.93|280.43|854
1621219800000|2021-05-17 02:50:00|282.37|280.87|282.59|281.09|283.13|281.63|281.7|280.2|861
1621220100000|2021-05-17 02:55:00|282.61|281.11|282.4|280.9|283.45|281.95|281.61|280.11|832
1621220400000|2021-05-17 03:00:00|282.39|280.89|283.88|282.38|284.02|282.52|281.41|279.91|825
1621220700000|2021-05-17 03:05:00|283.87|282.37|281.01|279.51|283.91|282.41|281.01|279.51|811
1621221000000|2021-05-17 03:10:00|280.99|279.49|280.16|278.66|281.45|279.95|279.87|278.37|879
1621221300000|2021-05-17 03:15:00|280.15|278.65|278.92|277.42|280.55|279.05|278.82|277.32|905
1621221600000|2021-05-17 03:20:00|278.85|277.35|276.35|274.85|278.87|277.37|275|273.5|874
1621221900000|2021-05-17 03:25:00|276.38|274.88|273.84|272.34|277.08|275.58|273.61|272.11|886
1621222200000|2021-05-17 03:30:00|273.75|272.25|275.39|273.89|275.39|273.89|268.75|267.25|971
1621222500000|2021-05-17 03:35:00|275.36|273.86|276.44|274.94|276.69|275.19|273.15|271.65|938
1621222800000|2021-05-17 03:40:00|276.42|274.92|276.09|274.59|277|275.5|274.06|272.56|959
1621223100000|2021-05-17 03:45:00|276.1|274.6|272.94|271.44|277.49|275.99|272.55|271.05|923
1621223400000|2021-05-17 03:50:00|273.08|271.58|272.02|270.52|274.86|273.36|271.99|270.49|962
1621223700000|2021-05-17 03:55:00|272.09|270.59|269.83|268.33|272.63|271.13|269.27|267.77|996
1621224000000|2021-05-17 04:00:00|269.89|268.39|266.4|264.9|271.1|269.6|266.12|264.62|1063
1621224300000|2021-05-17 04:05:00|266.35|264.85|269.85|268.35|270.36|268.86|264.29|262.79|974
1621224600000|2021-05-17 04:10:00|269.84|268.34|273.74|272.24|275.08|273.58|269.5|268|972
1621224900000|2021-05-17 04:15:00|273.68|272.18|275.26|273.76|275.75|274.25|273.63|272.13|981
1621225200000|2021-05-17 04:20:00|275.25|273.75|277.28|275.78|277.28|275.78|271.7|270.2|960
1621225500000|2021-05-17 04:25:00|277.29|275.79|276.7|275.2|277.65|276.15|275.78|274.28|962
1621225800000|2021-05-17 04:30:00|276.67|275.17|275.56|274.06|277.57|276.07|275.27|273.77|920
1621226100000|2021-05-17 04:35:00|275.55|274.05|276.22|274.72|278.61|277.11|275.29|273.79|929
1621226400000|2021-05-17 04:40:00|276.21|274.71|274.82|273.32|276.61|275.11|274.77|273.27|834
1621226700000|2021-05-17 04:45:00|274.8|273.3|277.49|275.99|277.67|276.17|273.77|272.27|924
1621227000000|2021-05-17 04:50:00|277.48|275.98|277.52|276.02|278.04|276.54|276.07|274.57|879
1621227300000|2021-05-17 04:55:00|277.45|275.95|279.45|277.95|279.93|278.43|277.36|275.86|868
1621227600000|2021-05-17 05:00:00|279.43|277.93|278.79|277.29|280.45|278.95|278.4|276.9|757
1621227900000|2021-05-17 05:05:00|278.8|277.3|277.38|275.88|279.03|277.53|277.04|275.54|698
1621228200000|2021-05-17 05:10:00|277.34|275.84|276.98|275.48|277.9|276.4|276.5|275|729
1621228500000|2021-05-17 05:15:00|276.99|275.49|275.01|273.51|277.05|275.55|275.01|273.51|761
1621228800000|2021-05-17 05:20:00|275.02|273.52|276.7|275.2|278.13|276.63|275.02|273.52|556
1621229100000|2021-05-17 05:25:00|276.71|275.21|275.31|273.81|276.71|275.21|274.81|273.31|522
1621229400000|2021-05-17 05:30:00|275.28|273.78|276.5|275|277.45|275.95|275.23|273.73|498
1621229700000|2021-05-17 05:35:00|276.49|274.99|274.63|273.13|277.15|275.65|274.63|273.13|364
1621230000000|2021-05-17 05:40:00|274.64|273.14|272.96|271.46|275.02|273.52|272.95|271.45|566
1621230300000|2021-05-17 05:45:00|272.99|271.49|271.19|269.69|273.45|271.95|270.76|269.26|595
1621230600000|2021-05-17 05:50:00|271.18|269.68|271.97|270.47|272.05|270.55|270.19|268.69|654
1621230900000|2021-05-17 05:55:00|271.98|270.48|280.3|278.8|280.4|278.9|271.8|270.3|608
1621231200000|2021-05-17 06:00:00|280.29|278.79|283.17|281.67|283.73|282.23|278.15|276.65|844
1621231500000|2021-05-17 06:05:00|283.23|281.73|285.75|284.25|285.8|284.3|282.64|281.14|822
1621231800000|2021-05-17 06:10:00|285.67|284.17|285.98|284.48|286.04|284.54|283.35|281.85|751
1621232100000|2021-05-17 06:15:00|285.9|284.4|285.7|284.2|286.66|285.16|284.68|283.18|750
1621232400000|2021-05-17 06:20:00|285.67|284.17|285.24|283.74|285.91|284.41|284.46|282.96|807
1621232700000|2021-05-17 06:25:00|285.2|283.7|286.71|285.21|286.98|285.48|285.16|283.66|781
1621233000000|2021-05-17 06:30:00|286.74|285.24|284.28|282.78|286.75|285.25|284.28|282.78|815
1621233300000|2021-05-17 06:35:00|284.27|282.77|285.65|284.15|285.7|284.2|282.9|281.4|807
1621233600000|2021-05-17 06:40:00|285.62|284.12|284.58|283.08|285.66|284.16|284.5|283|760
1621233900000|2021-05-17 06:45:00|284.57|283.07|283.47|281.97|285.39|283.89|283.28|281.78|737
1621234200000|2021-05-17 06:50:00|283.46|281.96|283.15|281.65|283.93|282.43|282.96|281.46|790
1621234500000|2021-05-17 06:55:00|283.14|281.64|283.31|281.81|283.94|282.44|282.81|281.31|716
1621234800000|2021-05-17 07:00:00|283.24|281.74|283.59|282.09|284.97|283.47|283.2|281.7|705
1621235100000|2021-05-17 07:05:00|283.58|282.08|285.08|283.58|285.32|283.82|283.58|282.08|722
1621235400000|2021-05-17 07:10:00|285.09|283.59|286.13|284.63|287.26|285.76|285.05|283.55|765
1621235700000|2021-05-17 07:15:00|286.12|284.62|288.32|286.82|288.54|287.04|285.88|284.38|744
1621236000000|2021-05-17 07:20:00|288.3|286.8|286.59|285.09|288.3|286.8|286.37|284.87|479
1621236300000|2021-05-17 07:25:00|286.58|285.08|286.51|285.01|286.89|285.39|286.15|284.65|489
1621236600000|2021-05-17 07:30:00|286.52|285.02|286.07|284.57|287.04|285.54|285.85|284.35|520
1621236900000|2021-05-17 07:35:00|286.04|284.54|286.41|284.91|287.6|286.1|285.98|284.48|544
1621237200000|2021-05-17 07:40:00|286.39|284.89|287.89|286.39|288.3|286.8|286.27|284.77|564
1621237500000|2021-05-17 07:45:00|287.95|286.45|288.94|287.44|289.78|288.28|286.77|285.27|500
1621237800000|2021-05-17 07:50:00|288.92|287.42|288.67|287.17|289.27|287.77|287.9|286.4|717
1621238100000|2021-05-17 07:55:00|288.77|287.27|289.21|287.71|289.71|288.21|288.41|286.91|496
1621238400000|2021-05-17 08:00:00|289.25|287.75|288.7|287.2|289.69|288.19|288.7|287.2|546
1621238700000|2021-05-17 08:05:00|288.69|287.19|287.48|285.98|289.02|287.52|286.77|285.27|480
1621239000000|2021-05-17 08:10:00|287.42|285.92|287.01|285.51|287.51|286.01|285.69|284.19|561
1621239300000|2021-05-17 08:15:00|286.97|285.47|285.05|283.55|286.98|285.48|284.9|283.4|423
1621239600000|2021-05-17 08:20:00|285.15|283.65|287.02|285.52|287.06|285.56|285.04|283.54|485
1621239900000|2021-05-17 08:25:00|287.01|285.51|288.23|286.73|288.23|286.73|286.62|285.12|384
1621240200000|2021-05-17 08:30:00|288.19|286.69|289.71|288.21|289.87|288.37|288.19|286.69|487
1621240500000|2021-05-17 08:35:00|289.7|288.2|290.19|288.69|290.49|288.99|289.46|287.96|519
1621240800000|2021-05-17 08:40:00|290.16|288.66|290.1|288.6|291.5|290|290.1|288.6|645
1621241100000|2021-05-17 08:45:00|290.09|288.59|290.49|288.99|291.16|289.66|289.81|288.31|496
1621241400000|2021-05-17 08:50:00|290.48|288.98|289.74|288.24|290.48|288.98|289.59|288.09|523
1621241700000|2021-05-17 08:55:00|289.59|288.09|289.27|287.77|290.2|288.7|288.85|287.35|516
1621242000000|2021-05-17 09:00:00|289.24|287.74|287.87|286.37|290.14|288.64|287.77|286.27|463
1621242300000|2021-05-17 09:05:00|287.88|286.38|287.7|286.2|288.64|287.14|287.67|286.17|704
1621242600000|2021-05-17 09:10:00|287.71|286.21|287.44|285.94|287.9|286.4|287.14|285.64|632
1621242900000|2021-05-17 09:15:00|287.45|285.95|287.3|285.8|287.46|285.96|286.87|285.37|638
1621243200000|2021-05-17 09:20:00|287.29|285.79|287.53|286.03|288.25|286.75|287.04|285.54|610
1621243500000|2021-05-17 09:25:00|287.52|286.02|287.14|285.64|287.64|286.14|286.19|284.69|621
1621243800000|2021-05-17 09:30:00|287.1|285.6|287.69|286.19|287.98|286.48|286.67|285.17|654
1621244100000|2021-05-17 09:35:00|287.67|286.17|289.08|287.58|289.45|287.95|287.57|286.07|616
1621244400000|2021-05-17 09:40:00|289.07|287.57|287.7|286.2|289.11|287.61|287.37|285.87|633
1621244700000|2021-05-17 09:45:00|287.72|286.22|289.11|287.61|290.63|289.13|287.49|285.99|696
1621245000000|2021-05-17 09:50:00|289.14|287.64|290.88|289.38|291.48|289.98|289.14|287.64|833
1621245300000|2021-05-17 09:55:00|290.92|289.42|290.41|288.91|291.05|289.55|289.25|287.75|844
1621245600000|2021-05-17 10:00:00|290.42|288.92|290.37|288.87|291.41|289.91|290.15|288.65|740
1621245900000|2021-05-17 10:05:00|290.33|288.83|289.34|287.84|290.33|288.83|288.85|287.35|686
1621246200000|2021-05-17 10:10:00|289.35|287.85|290.53|289.03|290.75|289.25|289.35|287.85|579
1621246500000|2021-05-17 10:15:00|290.52|289.02|288.51|287.01|290.7|289.2|288.42|286.92|680
1621246800000|2021-05-17 10:20:00|288.52|287.02|287.81|286.31|288.95|287.45|287.77|286.27|667
1621247100000|2021-05-17 10:25:00|287.8|286.3|287.77|286.27|288.34|286.84|287.57|286.07|676
1621247400000|2021-05-17 10:30:00|287.75|286.25|290.16|288.66|290.17|288.67|287.75|286.25|683
1621247700000|2021-05-17 10:35:00|290.13|288.63|290.04|288.54|290.53|289.03|289.04|287.54|665
1621248000000|2021-05-17 10:40:00|290.02|288.52|289.12|287.62|290.78|289.28|289.12|287.62|643
1621248300000|2021-05-17 10:45:00|289.13|287.63|287.92|286.42|290.13|288.63|287.89|286.39|717
1621248600000|2021-05-17 10:50:00|287.88|286.38|286.25|284.75|289.35|287.85|286.08|284.58|801
1621248900000|2021-05-17 10:55:00|286.29|284.79|285.27|283.77|286.54|285.04|284.81|283.31|832
1621249200000|2021-05-17 11:00:00|285.28|283.78|285.47|283.97|285.91|284.41|283.88|282.38|854
1621249500000|2021-05-17 11:05:00|285.5|284|285.72|284.22|286.37|284.87|285.28|283.78|757
1621249800000|2021-05-17 11:10:00|285.63|284.13|287.1|285.6|287.87|286.37|285.51|284.01|753
1621250100000|2021-05-17 11:15:00|287.09|285.59|289.49|287.99|289.53|288.03|287.03|285.53|789
1621250400000|2021-05-17 11:20:00|289.48|287.98|288.91|287.41|289.86|288.36|288.9|287.4|782
1621250700000|2021-05-17 11:25:00|288.89|287.39|288.32|286.82|289.43|287.93|288.25|286.75|668
1621251000000|2021-05-17 11:30:00|288.33|286.83|288.68|287.18|289.34|287.84|288.23|286.73|611
1621251300000|2021-05-17 11:35:00|288.69|287.19|290.09|288.59|290.14|288.64|287.95|286.45|769
1621251600000|2021-05-17 11:40:00|290.07|288.57|291.04|289.54|291.11|289.61|290.06|288.56|687
1621251900000|2021-05-17 11:45:00|291.03|289.53|290.54|289.04|291.03|289.53|290.27|288.77|614
1621252200000|2021-05-17 11:50:00|290.53|289.03|290.78|289.28|291.19|289.69|290.35|288.85|644
1621252500000|2021-05-17 11:55:00|290.85|289.35|290.93|289.43|291.19|289.69|290.44|288.94|651
1621252800000|2021-05-17 12:00:00|290.97|289.47|293.28|291.78|293.35|291.85|290.72|289.22|679
1621253100000|2021-05-17 12:05:00|293.3|291.8|292.93|291.43|293.72|292.22|292.71|291.21|733
1621253400000|2021-05-17 12:10:00|292.95|291.45|293.39|291.89|293.45|291.95|292.22|290.72|530
1621253700000|2021-05-17 12:15:00|293.4|291.9|292.72|291.22|293.52|292.02|292.06|290.56|526
1621254000000|2021-05-17 12:20:00|292.73|291.23|292.71|291.21|293.65|292.15|292.44|290.94|617
1621254300000|2021-05-17 12:25:00|292.73|291.23|291.41|289.91|292.81|291.31|291.38|289.88|491
1621254600000|2021-05-17 12:30:00|291.42|289.92|291.71|290.21|293.49|291.99|291.41|289.91|609
1621254900000|2021-05-17 12:35:00|291.73|290.23|289.64|288.14|291.89|290.39|289.57|288.07|728
1621255200000|2021-05-17 12:40:00|289.63|288.13|290.91|289.41|291.13|289.63|289.32|287.82|786
1621255500000|2021-05-17 12:45:00|290.9|289.4|291.38|289.88|291.57|290.07|290.42|288.92|788
1621255800000|2021-05-17 12:50:00|291.37|289.87|291.87|290.37|291.87|290.37|290.37|288.87|647
1621256100000|2021-05-17 12:55:00|291.85|290.35|290.42|288.92|291.98|290.48|290.38|288.88|663
1621256400000|2021-05-17 13:00:00|290.41|288.91|290.16|288.66|290.98|289.48|289.12|287.62|703
1621256700000|2021-05-17 13:05:00|290.15|288.65|288.95|287.45|290.24|288.74|288.56|287.06|639
1621257000000|2021-05-17 13:10:00|288.94|287.44|286.91|285.41|288.98|287.48|286.64|285.14|786
1621257300000|2021-05-17 13:15:00|286.94|285.44|287.78|286.28|288.1|286.6|286.93|285.43|751
1621257600000|2021-05-17 13:20:00|287.77|286.27|287.19|285.69|288.35|286.85|286.88|285.38|812
1621257900000|2021-05-17 13:25:00|287.18|285.68|286.02|284.52|287.89|286.39|286.02|284.52|674
1621258200000|2021-05-17 13:30:00|286.01|284.51|287.63|286.13|287.67|286.17|286|284.5|807
1621258500000|2021-05-17 13:35:00|287.61|286.11|288.16|286.66|288.47|286.97|286.92|285.42|731
1621258800000|2021-05-17 13:40:00|288.17|286.67|288.18|286.68|289.51|288.01|288.14|286.64|722
1621259100000|2021-05-17 13:45:00|288.17|286.67|287.25|285.75|288.17|286.67|286.71|285.21|684
1621259400000|2021-05-17 13:50:00|287.24|285.74|287.51|286.01|288.45|286.95|286.45|284.95|632
1621259700000|2021-05-17 13:55:00|287.42|285.92|288.27|286.77|288.83|287.33|287.11|285.61|592
1621260000000|2021-05-17 14:00:00|288.29|286.79|286.12|284.62|289.02|287.52|286.12|284.62|715
1621260300000|2021-05-17 14:05:00|286.13|284.63|285.57|284.07|287.17|285.67|285.38|283.88|727
1621260600000|2021-05-17 14:10:00|285.55|284.05|284.22|282.72|286.37|284.87|283.88|282.38|752
1621260900000|2021-05-17 14:15:00|284.21|282.71|282.76|281.26|284.8|283.3|282.76|281.26|650
1621261200000|2021-05-17 14:20:00|282.78|281.28|282.42|280.92|283.65|282.15|281.98|280.48|725
1621261500000|2021-05-17 14:25:00|282.37|280.87|282.83|281.33|283.61|282.11|282.36|280.86|612
1621261800000|2021-05-17 14:30:00|282.84|281.34|282.36|280.86|283.47|281.97|282.33|280.83|518
1621262100000|2021-05-17 14:35:00|282.34|280.84|283.8|282.3|284.3|282.8|280.51|279.01|660
1621262400000|2021-05-17 14:40:00|283.81|282.31|283.13|281.63|285.33|283.83|283.04|281.54|819
1621262700000|2021-05-17 14:45:00|283.14|281.64|284.32|282.82|284.79|283.29|283.07|281.57|810
1621263000000|2021-05-17 14:50:00|284.34|282.84|284.01|282.51|284.4|282.9|283.5|282|709
1621263300000|2021-05-17 14:55:00|283.99|282.49|283.96|282.46|284.31|282.81|283.62|282.12|691
1621263600000|2021-05-17 15:00:00|283.97|282.47|282.57|281.07|285.69|284.19|282.03|280.53|823
1621263900000|2021-05-17 15:05:00|282.56|281.06|282.1|280.6|284.64|283.14|281.8|280.3|829
1621264200000|2021-05-17 15:10:00|282.04|280.54|281.35|279.85|282.82|281.32|280.59|279.09|919
1621264500000|2021-05-17 15:15:00|281.38|279.88|281.05|279.55|283.11|281.61|280.67|279.17|864
1621264800000|2021-05-17 15:20:00|281.04|279.54|279.79|278.29|282.19|280.69|279.79|278.29|836
1621265100000|2021-05-17 15:25:00|279.76|278.26|279.56|278.06|281.45|279.95|279.24|277.74|862
1621265400000|2021-05-17 15:30:00|279.57|278.07|278.41|276.91|280.7|279.2|278.4|276.9|864
1621265700000|2021-05-17 15:35:00|278.45|276.95|276.13|274.63|278.97|277.47|275.99|274.49|877
1621266000000|2021-05-17 15:40:00|276.09|274.59|276.96|275.46|277.12|275.62|275.66|274.16|878
1621266300000|2021-05-17 15:45:00|277.02|275.52|275.25|273.75|278.01|276.51|275.14|273.64|860
1621266600000|2021-05-17 15:50:00|275.24|273.74|275.16|273.66|275.78|274.28|274.72|273.22|855
1621266900000|2021-05-17 15:55:00|275.13|273.63|275.2|273.7|276.46|274.96|274.05|272.55|773
1621267200000|2021-05-17 16:00:00|275.19|273.69|277.38|275.88|278.98|277.48|273.59|272.09|911
1621267500000|2021-05-17 16:05:00|277.39|275.89|276.86|275.36|279.06|277.56|276.86|275.36|864
1621267800000|2021-05-17 16:10:00|276.84|275.34|272.46|270.96|276.84|275.34|272.46|270.96|919
1621268100000|2021-05-17 16:15:00|272.44|270.94|272.8|271.3|274.19|272.69|271.92|270.42|883
1621268400000|2021-05-17 16:20:00|272.75|271.25|276.76|275.26|276.78|275.28|272.49|270.99|831
1621268700000|2021-05-17 16:25:00|276.74|275.24|277.81|276.31|277.88|276.38|275.58|274.08|809
1621269000000|2021-05-17 16:30:00|277.83|276.33|273.89|272.39|277.85|276.35|273.83|272.33|764
1621269300000|2021-05-17 16:35:00|273.88|272.38|274.17|272.67|275.09|273.59|273.14|271.64|837
1621269600000|2021-05-17 16:40:00|274.16|272.66|273.03|271.53|274.93|273.43|273.03|271.53|860
1621269900000|2021-05-17 16:45:00|273.04|271.54|270.68|269.18|275.13|273.63|270.4|268.9|904
1621270200000|2021-05-17 16:50:00|270.79|269.29|270.77|269.27|271.61|270.11|269.43|267.93|830
1621270500000|2021-05-17 16:55:00|270.68|269.18|268.67|267.17|270.68|269.18|268.13|266.63|891
1621270800000|2021-05-17 17:00:00|268.68|267.18|270.05|268.55|271.28|269.78|268.36|266.86|881
1621271100000|2021-05-17 17:05:00|270.04|268.54|266.99|265.49|270.43|268.93|266.95|265.45|801
1621271400000|2021-05-17 17:10:00|266.98|265.48|265.83|264.33|267.94|266.44|265.61|264.11|756
1621271700000|2021-05-17 17:15:00|265.84|264.34|266.95|265.45|267.98|266.48|265.48|263.98|878
1621272000000|2021-05-17 17:20:00|266.94|265.44|264.65|263.15|267.97|266.47|264.54|263.04|878
1621272300000|2021-05-17 17:25:00|264.64|263.14|263.46|261.96|264.96|263.46|262.21|260.71|893
1621272600000|2021-05-17 17:30:00|263.47|261.97|266.88|265.38|267.95|266.45|263.41|261.91|869
1621272900000|2021-05-17 17:35:00|266.9|265.4|267.84|266.34|269.31|267.81|266.73|265.23|844
1621273200000|2021-05-17 17:40:00|267.85|266.35|266.9|265.4|268.99|267.49|266.68|265.18|876
1621273500000|2021-05-17 17:45:00|266.91|265.41|269.53|268.03|269.74|268.24|266.89|265.39|873
1621273800000|2021-05-17 17:50:00|269.57|268.07|269.54|268.04|269.75|268.25|268.2|266.7|840
1621274100000|2021-05-17 17:55:00|269.52|268.02|267.58|266.08|269.52|268.02|267.54|266.04|811
1621274400000|2021-05-17 18:00:00|267.59|266.09|269.67|268.17|269.74|268.24|265.28|263.78|866
1621274700000|2021-05-17 18:05:00|269.69|268.19|271.37|269.87|273.35|271.85|269.59|268.09|843
1621275000000|2021-05-17 18:10:00|271.35|269.85|271.11|269.61|273.18|271.68|269.77|268.27|868
1621275300000|2021-05-17 18:15:00|271.07|269.57|268.86|267.36|271.11|269.61|267.77|266.27|854
1621275600000|2021-05-17 18:20:00|268.88|267.38|271.07|269.57|271.44|269.94|268.48|266.98|885
1621275900000|2021-05-17 18:25:00|271.06|269.56|271.54|270.04|272.37|270.87|270.33|268.83|839
1621276200000|2021-05-17 18:30:00|271.6|270.1|272.25|270.75|273.19|271.69|270.19|268.69|787
1621276500000|2021-05-17 18:35:00|272.27|270.77|273.82|272.32|273.97|272.47|272.16|270.66|825
1621276800000|2021-05-17 18:40:00|273.86|272.36|275.13|273.63|275.25|273.75|273.74|272.24|768
1621277100000|2021-05-17 18:45:00|275.16|273.66|276.15|274.65|276.35|274.85|274.98|273.48|724
1621277400000|2021-05-17 18:50:00|276.16|274.66|276.46|274.96|276.83|275.33|276.07|274.57|573
1621277700000|2021-05-17 18:55:00|276.43|274.93|277.08|275.58|277.36|275.86|276.17|274.67|612
1621278000000|2021-05-17 19:00:00|277.04|275.54|278.41|276.91|278.58|277.08|276.53|275.03|623
1621278300000|2021-05-17 19:05:00|278.39|276.89|279.89|278.39|280.04|278.54|278.28|276.78|699
1621278600000|2021-05-17 19:10:00|279.91|278.41|279.96|278.46|280.14|278.64|279.31|277.81|655
1621278900000|2021-05-17 19:15:00|279.98|278.48|280.84|279.34|281.09|279.59|279.57|278.07|531
1621279200000|2021-05-17 19:20:00|280.82|279.32|281.7|280.2|281.75|280.25|280.5|279|591
1621279500000|2021-05-17 19:25:00|281.71|280.21|282.17|280.67|282.52|281.02|281.1|279.6|602
1621279800000|2021-05-17 19:30:00|282.19|280.69|281.37|279.87|282.92|281.42|281.37|279.87|593
1621280100000|2021-05-17 19:35:00|281.33|279.83|280.93|279.43|281.36|279.86|279.53|278.03|717
1621280400000|2021-05-17 19:40:00|280.94|279.44|280.23|278.73|281.09|279.59|280.05|278.55|714
1621280700000|2021-05-17 19:45:00|280.24|278.74|280.6|279.1|281.3|279.8|280.21|278.71|672
1621281000000|2021-05-17 19:50:00|280.59|279.09|282.1|280.6|283.35|281.85|280.56|279.06|730
1621281300000|2021-05-17 19:55:00|282.07|280.57|282.73|281.23|283.41|281.91|282.07|280.57|710
1621281600000|2021-05-17 20:00:00|282.76|281.26|283.75|282.25|284.19|282.69|282.06|280.56|728
1621281900000|2021-05-17 20:05:00|283.77|282.27|283.76|282.26|283.96|282.46|283.11|281.61|567
1621282200000|2021-05-17 20:10:00|283.79|282.29|285.09|283.59|285.74|284.24|283.79|282.29|661
1621282500000|2021-05-17 20:15:00|285.08|283.58|287.19|285.69|287.36|285.86|284.97|283.47|542
1621282800000|2021-05-17 20:20:00|287.16|285.66|289.83|288.33|289.89|288.39|286.89|285.39|491
1621283100000|2021-05-17 20:25:00|289.84|288.34|290.16|288.66|290.26|288.76|289.04|287.54|592
1621283400000|2021-05-17 20:30:00|290.15|288.65|292.21|290.71|292.77|291.27|290.09|288.59|764
1621283700000|2021-05-17 20:35:00|292.23|290.73|292.96|291.46|294.15|292.65|292.06|290.56|755
1621284000000|2021-05-17 20:40:00|292.95|291.45|291.55|290.05|293|291.5|290.93|289.43|649
1621284300000|2021-05-17 20:45:00|291.56|290.06|291.29|289.79|292.86|291.36|291.05|289.55|593
1621284600000|2021-05-17 20:50:00|291.28|289.78|291.58|290.08|292.18|290.68|291.16|289.66|609
1621284900000|2021-05-17 20:55:00|291.59|290.09|291.79|290.29|294.21|292.71|291.49|289.99|694
1621285200000|2021-05-17 21:00:00|291.78|290.28|288.69|287.19|291.78|290.28|288.68|287.18|692
1621285500000|2021-05-17 21:05:00|288.7|287.2|289.75|288.25|290.34|288.84|288.69|287.19|754
1621285800000|2021-05-17 21:10:00|289.77|288.27|288.5|287|290.28|288.78|288.09|286.59|738
1621286100000|2021-05-17 21:15:00|288.47|286.97|289.87|288.37|291.02|289.52|288.38|286.88|619
1621286400000|2021-05-17 21:20:00|289.86|288.36|289.52|288.02|290.85|289.35|289.47|287.97|524
1621286700000|2021-05-17 21:25:00|289.53|288.03|290.03|288.53|290.47|288.97|289.35|287.85|434
1621287000000|2021-05-17 21:30:00|290|288.5|290.61|289.11|290.61|289.11|290|288.5|290
1621287300000|2021-05-17 21:35:00|290.56|289.06|286.88|285.38|290.59|289.09|286.62|285.12|593
1621287600000|2021-05-17 21:40:00|286.87|285.37|285.59|284.09|287.27|285.77|285.59|284.09|490
1621287900000|2021-05-17 21:45:00|285.54|284.04|282.9|281.4|285.66|284.16|282.67|281.17|654
1621288200000|2021-05-17 21:50:00|282.88|281.38|281.35|279.85|284.48|282.98|280.55|279.05|708
1621288500000|2021-05-17 21:55:00|281.33|279.83|281.1|279.6|282.77|281.27|280.48|278.98|711
1621288800000|2021-05-17 22:00:00|281.11|279.61|283.72|282.22|284.23|282.73|281.11|279.61|682
1621289100000|2021-05-17 22:05:00|283.71|282.21|286.83|285.33|287.13|285.63|283.71|282.21|640
1621289400000|2021-05-17 22:10:00|286.84|285.34|286.6|285.1|288.29|286.79|286.4|284.9|923
1621289700000|2021-05-17 22:15:00|286.59|285.09|285.03|283.53|286.79|285.29|284.99|283.49|909
1621290000000|2021-05-17 22:20:00|285.02|283.52|283.27|281.77|285.12|283.62|283.27|281.77|781
1621290300000|2021-05-17 22:25:00|283.26|281.76|282.67|281.17|285.2|283.7|282.65|281.15|887
1621290600000|2021-05-17 22:30:00|282.68|281.18|278.68|277.18|283.81|282.31|278.55|277.05|767
1621290900000|2021-05-17 22:35:00|278.7|277.2|277.4|275.9|279.13|277.63|277.02|275.52|862
1621291200000|2021-05-17 22:40:00|277.38|275.88|277.11|275.61|279.01|277.51|276.7|275.2|901
1621291500000|2021-05-17 22:45:00|277.1|275.6|275.58|274.08|278.11|276.61|275.58|274.08|834
1621291800000|2021-05-17 22:50:00|275.57|274.07|277.71|276.21|277.86|276.36|274.63|273.13|867
1621292100000|2021-05-17 22:55:00|277.72|276.22|277.14|275.64|278.03|276.53|275.52|274.02|944
1621292400000|2021-05-17 23:00:00|277.15|275.65|280.54|279.04|280.54|279.04|275.64|274.14|939
1621292700000|2021-05-17 23:05:00|280.59|279.09|275.77|274.27|280.59|279.09|275.77|274.27|917
1621293000000|2021-05-17 23:10:00|275.79|274.29|277|275.5|277.1|275.6|275.3|273.8|878
1621293300000|2021-05-17 23:15:00|277.02|275.52|280.31|278.81|280.31|278.81|276.27|274.77|908
1621293600000|2021-05-17 23:20:00|280.18|278.68|280.34|278.84|280.53|279.03|278.84|277.34|863
1621293900000|2021-05-17 23:25:00|280.33|278.83|282.16|280.66|283.74|282.24|280.15|278.65|881
1621294200000|2021-05-17 23:30:00|282.13|280.63|284.21|282.71|285.5|284|280.75|279.25|902
1621294500000|2021-05-17 23:35:00|284.22|282.72|283.51|282.01|284.62|283.12|283.29|281.79|740
1621294800000|2021-05-17 23:40:00|283.52|282.02|283.81|282.31|284.51|283.01|282.03|280.53|649
1621295100000|2021-05-17 23:45:00|283.83|282.33|284.26|282.76|285.17|283.67|283.26|281.76|647
1621295400000|2021-05-17 23:50:00|284.22|282.72|283.66|282.16|284.29|282.79|281.95|280.45|715
1621295700000|2021-05-17 23:55:00|283.68|282.18|282.2|280.7|283.99|282.49|281.37|279.87|608
1621296000000|2021-05-18 00:00:00|282.14|280.64|283.07|281.57|284.05|282.55|279.26|277.76|858
1621296300000|2021-05-18 00:05:00|284.03|282.53|290.56|289.06|290.68|289.18|283.07|281.57|796
1621296600000|2021-05-18 00:10:00|290.62|289.12|289.44|287.94|290.63|289.13|287.29|285.79|772
1621296900000|2021-05-18 00:15:00|289.43|287.93|292.85|291.35|293.12|291.62|288.63|287.13|758
1621297200000|2021-05-18 00:20:00|292.89|291.39|292.9|291.4|293.39|291.89|291.38|289.88|732
1621297500000|2021-05-18 00:25:00|292.91|291.41|293.18|291.68|293.81|292.31|291.96|290.46|761
1621297800000|2021-05-18 00:30:00|293.16|291.66|293.36|291.86|293.73|292.23|292.56|291.06|643
1621298100000|2021-05-18 00:35:00|293.4|291.9|291.44|289.94|293.76|292.26|291.26|289.76|624
1621298400000|2021-05-18 00:40:00|291.58|290.08|293.73|292.23|294.48|292.98|291.36|289.86|636
1621298700000|2021-05-18 00:45:00|293.6|292.1|296.26|294.76|296.31|294.81|293.07|291.57|822
1621299000000|2021-05-18 00:50:00|296.27|294.77|297.41|295.91|297.86|296.36|294.68|293.18|889
1621299300000|2021-05-18 00:55:00|297.39|295.89|297.22|295.72|297.39|295.89|295.99|294.49|793
1621299600000|2021-05-18 01:00:00|297.21|295.71|296.59|295.09|297.34|295.84|295.74|294.24|804
1621299900000|2021-05-18 01:05:00|296.6|295.1|297.37|295.87|297.4|295.9|295.06|293.56|793
1621300200000|2021-05-18 01:10:00|297.38|295.88|297.61|296.11|297.71|296.21|296.18|294.68|868
1621300500000|2021-05-18 01:15:00|297.62|296.12|296.45|294.95|297.63|296.13|295.7|294.2|871
1621300800000|2021-05-18 01:20:00|296.43|294.93|297.55|296.05|297.61|296.11|296.11|294.61|750
1621301100000|2021-05-18 01:25:00|297.54|296.04|298.15|296.65|298.4|296.9|297.53|296.03|837
1621301400000|2021-05-18 01:30:00|298.16|296.66|297.58|296.08|298.82|297.32|297.58|296.08|784
1621301700000|2021-05-18 01:35:00|297.59|296.09|298.83|297.33|298.88|297.38|296.95|295.45|802
1621302000000|2021-05-18 01:40:00|298.84|297.34|299.68|298.18|299.89|298.39|298.83|297.33|710
1621302300000|2021-05-18 01:45:00|299.69|298.19|300.77|299.27|301.47|299.97|299.6|298.1|778
1621302600000|2021-05-18 01:50:00|301.04|299.54|302.8|301.3|303.16|301.66|300.44|298.94|731
1621302900000|2021-05-18 01:55:00|302.83|301.33|300.69|299.19|302.99|301.49|299.85|298.35|787
1621303200000|2021-05-18 02:00:00|300.6|299.1|298.62|297.12|301.64|300.14|298.32|296.82|887
1621303500000|2021-05-18 02:05:00|298.64|297.14|298.81|297.31|299.42|297.92|297.62|296.12|851
1621303800000|2021-05-18 02:10:00|298.83|297.33|298.38|296.88|300.37|298.87|298.38|296.88|858
1621304100000|2021-05-18 02:15:00|298.37|296.87|298.58|297.08|299.55|298.05|297.5|296|815
1621304400000|2021-05-18 02:20:00|298.57|297.07|299.29|297.79|299.83|298.33|298.49|296.99|819
1621304700000|2021-05-18 02:25:00|299.27|297.77|299.71|298.21|300.61|299.11|299.25|297.75|750
1621305000000|2021-05-18 02:30:00|299.75|298.25|304.08|302.58|304.81|303.31|299.67|298.17|835
1621305300000|2021-05-18 02:35:00|304.09|302.59|303.98|302.48|305.32|303.82|303.31|301.81|890
1621305600000|2021-05-18 02:40:00|303.99|302.49|305.2|303.7|305.21|303.71|303.33|301.83|815
1621305900000|2021-05-18 02:45:00|305.21|303.71|308.29|306.79|308.34|306.84|304.18|302.68|817
1621306200000|2021-05-18 02:50:00|308.3|306.8|306.9|305.4|308.3|306.8|305.37|303.87|837
1621306500000|2021-05-18 02:55:00|306.89|305.39|306.06|304.56|307.06|305.56|305.83|304.33|807
1621306800000|2021-05-18 03:00:00|306.05|304.55|304.1|302.6|306.17|304.67|304.08|302.58|715
1621307100000|2021-05-18 03:05:00|304.15|302.65|303.88|302.38|304.98|303.48|303.73|302.23|730
1621307400000|2021-05-18 03:10:00|303.89|302.39|305.2|303.7|305.2|303.7|303.12|301.62|810
1621307700000|2021-05-18 03:15:00|305.19|303.69|304.64|303.14|305.51|304.01|303.89|302.39|828
1621308000000|2021-05-18 03:20:00|304.63|303.13|307.29|305.79|307.34|305.84|304.49|302.99|668
1621308300000|2021-05-18 03:25:00|307.31|305.81|305.67|304.17|308.15|306.65|305.09|303.59|734
1621308600000|2021-05-18 03:30:00|305.7|304.2|307.06|305.56|307.42|305.92|305.17|303.67|738
1621308900000|2021-05-18 03:35:00|307.05|305.55|305|303.5|307.14|305.64|304.98|303.48|709
1621309200000|2021-05-18 03:40:00|305.01|303.51|303.42|301.92|305.01|303.51|303.09|301.59|717
1621309500000|2021-05-18 03:45:00|303.41|301.91|305.06|303.56|305.16|303.66|303.36|301.86|714
1621309800000|2021-05-18 03:50:00|305.01|303.51|303.12|301.62|305.02|303.52|303.05|301.55|668
1621310100000|2021-05-18 03:55:00|303.11|301.61|303.47|301.97|303.81|302.31|302.89|301.39|646
1621310400000|2021-05-18 04:00:00|303.45|301.95|306.54|305.04|306.89|305.39|303.2|301.7|783
1621310700000|2021-05-18 04:05:00|306.49|304.99|307.27|305.77|308.06|306.56|306.45|304.95|699
1621311000000|2021-05-18 04:10:00|307.26|305.76|306.01|304.51|307.94|306.44|305.63|304.13|742
1621311300000|2021-05-18 04:15:00|306.04|304.54|305.42|303.92|306.46|304.96|305.07|303.57|739
1621311600000|2021-05-18 04:20:00|305.43|303.93|305.08|303.58|305.96|304.46|304.74|303.24|538
1621311900000|2021-05-18 04:25:00|305.04|303.54|305.29|303.79|305.37|303.87|304.47|302.97|654
1621312200000|2021-05-18 04:30:00|305.27|303.77|306.55|305.05|308.47|306.97|305.24|303.74|809
1621312500000|2021-05-18 04:35:00|306.57|305.07|307.81|306.31|307.96|306.46|306.43|304.93|695
1621312800000|2021-05-18 04:40:00|307.83|306.33|307.38|305.88|308.77|307.27|307.38|305.88|662
1621313100000|2021-05-18 04:45:00|307.4|305.9|305.99|304.49|307.86|306.36|305.99|304.49|749
1621313400000|2021-05-18 04:50:00|305.98|304.48|305.99|304.49|306.6|305.1|305.75|304.25|689
1621313700000|2021-05-18 04:55:00|306|304.5|305.94|304.44|306.47|304.97|305.72|304.22|541
1621314000000|2021-05-18 05:00:00|305.99|304.49|306.38|304.88|306.41|304.91|304.32|302.82|716
1621314300000|2021-05-18 05:05:00|306.37|304.87|305.66|304.16|306.66|305.16|305.34|303.84|763
1621314600000|2021-05-18 05:10:00|305.65|304.15|307.35|305.85|307.41|305.91|305.64|304.14|681
1621314900000|2021-05-18 05:15:00|307.37|305.87|306.9|305.4|308.22|306.72|306.82|305.32|687
1621315200000|2021-05-18 05:20:00|306.89|305.39|305.95|304.45|306.89|305.39|305.86|304.36|687
1621315500000|2021-05-18 05:25:00|305.96|304.46|305.71|304.21|306.08|304.58|305.16|303.66|664
1621315800000|2021-05-18 05:30:00|305.7|304.2|305.12|303.62|305.79|304.29|304.62|303.12|653
1621316100000|2021-05-18 05:35:00|305.13|303.63|305.77|304.27|305.86|304.36|304.71|303.21|668
1621316400000|2021-05-18 05:40:00|305.79|304.29|307.54|306.04|307.66|306.16|305.78|304.28|649
1621316700000|2021-05-18 05:45:00|307.53|306.03|305.49|303.99|307.62|306.12|305.33|303.83|689
1621317000000|2021-05-18 05:50:00|305.5|304|305.09|303.59|306.33|304.83|304.98|303.48|703
1621317300000|2021-05-18 05:55:00|305.13|303.63|306.53|305.03|307.01|305.51|305.11|303.61|589
1621317600000|2021-05-18 06:00:00|306.52|305.02|307.24|305.74|307.51|306.01|306.47|304.97|516
1621317900000|2021-05-18 06:05:00|307.25|305.75|310.25|308.75|310.84|309.34|307.15|305.65|637
1621318200000|2021-05-18 06:10:00|310.23|308.73|309.12|307.62|310.23|308.73|308.48|306.98|813
1621318500000|2021-05-18 06:15:00|309.15|307.65|308.93|307.43|309.24|307.74|307.89|306.39|663
1621318800000|2021-05-18 06:20:00|308.92|307.42|306.83|305.33|308.94|307.44|306.68|305.18|632
1621319100000|2021-05-18 06:25:00|306.84|305.34|307.07|305.57|307.45|305.95|306.77|305.27|528
1621319400000|2021-05-18 06:30:00|307.06|305.56|304.8|303.3|307.53|306.03|304.74|303.24|661
1621319700000|2021-05-18 06:35:00|304.76|303.26|304.87|303.37|305.54|304.04|304.73|303.23|617
1621320000000|2021-05-18 06:40:00|304.88|303.38|304.76|303.26|305.12|303.62|303.47|301.97|679
1621320300000|2021-05-18 06:45:00|304.77|303.27|305.83|304.33|307.1|305.6|304.73|303.23|607
1621320600000|2021-05-18 06:50:00|305.82|304.32|302.44|300.94|306.07|304.57|302.04|300.54|826
1621320900000|2021-05-18 06:55:00|302.43|300.93|303.29|301.79|303.74|302.24|302.3|300.8|788
1621321200000|2021-05-18 07:00:00|303.28|301.78|304.42|302.92|305.03|303.53|303.23|301.73|766
1621321500000|2021-05-18 07:05:00|304.43|302.93|303.94|302.44|305.52|304.02|303.94|302.44|710
1621321800000|2021-05-18 07:10:00|303.92|302.42|303.68|302.18|304.87|303.37|302.95|301.45|732
1621322100000|2021-05-18 07:15:00|303.69|302.19|304.83|303.33|304.96|303.46|303.69|302.19|630
1621322400000|2021-05-18 07:20:00|304.84|303.34|305.97|304.47|306.76|305.26|304.82|303.32|748
1621322700000|2021-05-18 07:25:00|305.96|304.46|304.82|303.32|305.97|304.47|304.62|303.12|685
1621323000000|2021-05-18 07:30:00|304.81|303.31|306.09|304.59|306.19|304.69|303.68|302.18|754
1621323300000|2021-05-18 07:35:00|306.08|304.58|307.13|305.63|307.73|306.23|306.07|304.57|767
1621323600000|2021-05-18 07:40:00|307.12|305.62|305.31|303.81|307.12|305.62|304.95|303.45|634
1621323900000|2021-05-18 07:45:00|305.3|303.8|304.23|302.73|305.31|303.81|303.52|302.02|721
1621324200000|2021-05-18 07:50:00|304.26|302.76|304.11|302.61|305.21|303.71|303.75|302.25|777
1621324500000|2021-05-18 07:55:00|304.07|302.57|305.75|304.25|305.8|304.3|304.07|302.57|728
1621324800000|2021-05-18 08:00:00|305.76|304.26|305.67|304.17|306.04|304.54|304.75|303.25|681
1621325100000|2021-05-18 08:05:00|305.71|304.21|307.78|306.28|307.8|306.3|305.02|303.52|720
1621325400000|2021-05-18 08:10:00|307.8|306.3|309.41|307.91|309.63|308.13|307.8|306.3|668
1621325700000|2021-05-18 08:15:00|309.4|307.9|308.47|306.97|309.4|307.9|307.42|305.92|737
1621326000000|2021-05-18 08:20:00|308.34|306.84|309.09|307.59|309.25|307.75|307.06|305.56|685
1621326300000|2021-05-18 08:25:00|309.06|307.56|309|307.5|309.76|308.26|308.66|307.16|698
1621326600000|2021-05-18 08:30:00|308.99|307.49|308.74|307.24|309.38|307.88|308.07|306.57|648
1621326900000|2021-05-18 08:35:00|308.76|307.26|306.53|305.03|308.89|307.39|306.43|304.93|656
1621327200000|2021-05-18 08:40:00|306.52|305.02|305.45|303.95|307.04|305.54|305.41|303.91|743
1621327500000|2021-05-18 08:45:00|305.43|303.93|304.92|303.42|305.92|304.42|304.85|303.35|701
1621327800000|2021-05-18 08:50:00|304.91|303.41|305.99|304.49|305.99|304.49|304.71|303.21|784
1621328100000|2021-05-18 08:55:00|306.03|304.53|305.24|303.74|307.49|305.99|305.13|303.63|702
1621328400000|2021-05-18 09:00:00|305.25|303.75|304.01|302.51|306.48|304.98|303.49|301.99|823
1621328700000|2021-05-18 09:05:00|304|302.5|304.54|303.04|304.56|303.06|303.93|302.43|508
1621329000000|2021-05-18 09:10:00|304.53|303.03|304.65|303.15|305.26|303.76|304.45|302.95|481
1621329300000|2021-05-18 09:15:00|304.64|303.14|304.09|302.59|304.98|303.48|303.86|302.36|712
1621329600000|2021-05-18 09:20:00|304.11|302.61|306.27|304.77|306.53|305.03|304.08|302.58|663
1621329900000|2021-05-18 09:25:00|306.25|304.75|307.53|306.03|308.51|307.01|306.18|304.68|811
1621330200000|2021-05-18 09:30:00|307.56|306.06|308.77|307.27|308.95|307.45|306.42|304.92|885
1621330500000|2021-05-18 09:35:00|308.73|307.23|312.62|311.12|312.68|311.18|308.53|307.03|828
1621330800000|2021-05-18 09:40:00|312.63|311.13|311.66|310.16|312.66|311.16|310.28|308.78|844
1621331100000|2021-05-18 09:45:00|311.65|310.15|313.66|312.16|314.72|313.22|311.65|310.15|921
1621331400000|2021-05-18 09:50:00|313.73|312.23|315.13|313.63|315.27|313.77|311.6|310.1|823
1621331700000|2021-05-18 09:55:00|315.17|313.67|314.52|313.02|315.68|314.18|314.04|312.54|773
1621332000000|2021-05-18 10:00:00|314.51|313.01|312.83|311.33|314.53|313.03|312.67|311.17|755
1621332300000|2021-05-18 10:05:00|312.82|311.32|311.66|310.16|312.83|311.33|311.48|309.98|710
1621332600000|2021-05-18 10:10:00|311.69|310.19|312.25|310.75|312.59|311.09|310.62|309.12|813
1621332900000|2021-05-18 10:15:00|312.33|310.83|312.38|310.88|313.29|311.79|311.77|310.27|666
1621333200000|2021-05-18 10:20:00|312.41|310.91|314.11|312.61|314.7|313.2|312.37|310.87|766
1621333500000|2021-05-18 10:25:00|314.16|312.66|315.27|313.77|315.48|313.98|313.85|312.35|675
1621333800000|2021-05-18 10:30:00|315.24|313.74|313.97|312.47|315.27|313.77|313.94|312.44|649
1621334100000|2021-05-18 10:35:00|313.96|312.46|314.42|312.92|314.51|313.01|313.88|312.38|576
1621334400000|2021-05-18 10:40:00|314.43|312.93|315.59|314.09|315.61|314.11|314.29|312.79|525
1621334700000|2021-05-18 10:45:00|315.58|314.08|313.53|312.03|315.69|314.19|313.53|312.03|551
1621335000000|2021-05-18 10:50:00|313.52|312.02|314.11|312.61|314.45|312.95|312.95|311.45|636
1621335300000|2021-05-18 10:55:00|314.05|312.55|314.63|313.13|315.3|313.8|314|312.5|593
1621335600000|2021-05-18 11:00:00|314.61|313.11|314.6|313.1|314.88|313.38|313.43|311.93|588
1621335900000|2021-05-18 11:05:00|314.59|313.09|316.17|314.67|317.07|315.57|314.59|313.09|517
1621336200000|2021-05-18 11:10:00|316.18|314.68|315.35|313.85|317.09|315.59|315.22|313.72|610
1621336500000|2021-05-18 11:15:00|315.34|313.84|316.43|314.93|316.88|315.38|314.7|313.2|694
1621336800000|2021-05-18 11:20:00|316.36|314.86|315.27|313.77|316.38|314.88|315.03|313.53|657
1621337100000|2021-05-18 11:25:00|315.26|313.76|317.37|315.87|317.71|316.21|315.2|313.7|589
1621337400000|2021-05-18 11:30:00|317.35|315.85|317.38|315.88|318.03|316.53|316.11|314.61|585
1621337700000|2021-05-18 11:35:00|317.36|315.86|317.2|315.7|318.31|316.81|316.86|315.36|652
1621338000000|2021-05-18 11:40:00|317.21|315.71|318.92|317.42|318.95|317.45|316.85|315.35|538
1621338300000|2021-05-18 11:45:00|318.89|317.39|318.57|317.07|318.89|317.39|317.19|315.69|731
1621338600000|2021-05-18 11:50:00|318.56|317.06|316.73|315.23|318.62|317.12|315.03|313.53|816
1621338900000|2021-05-18 11:55:00|316.74|315.24|314.15|312.65|316.78|315.28|313.94|312.44|813
1621339200000|2021-05-18 12:00:00|314.18|312.68|311.09|309.59|314.7|313.2|310.46|308.96|860
1621339500000|2021-05-18 12:05:00|311.17|309.67|309.26|307.76|311.4|309.9|309.1|307.6|777
1621339800000|2021-05-18 12:10:00|309.22|307.72|311.99|310.49|312.22|310.72|309.11|307.61|639
1621340100000|2021-05-18 12:15:00|311.97|310.47|313.01|311.51|313.16|311.66|311.41|309.91|749
1621340400000|2021-05-18 12:20:00|312.99|311.49|312.67|311.17|314.93|313.43|312.24|310.74|808
1621340700000|2021-05-18 12:25:00|312.66|311.16|309.32|307.82|312.71|311.21|309.28|307.78|766
1621341000000|2021-05-18 12:30:00|309.3|307.8|311.28|309.78|312.05|310.55|309.3|307.8|844
1621341300000|2021-05-18 12:35:00|311.15|309.65|307.31|305.81|311.4|309.9|307.31|305.81|769
1621341600000|2021-05-18 12:40:00|307.3|305.8|307.9|306.4|308.68|307.18|307.11|305.61|766
1621341900000|2021-05-18 12:45:00|307.92|306.42|305.97|304.47|309.45|307.95|305.97|304.47|751
1621342200000|2021-05-18 12:50:00|305.99|304.49|302.98|301.48|307.12|305.62|302.35|300.85|831
1621342500000|2021-05-18 12:55:00|303.03|301.53|306.18|304.68|306.69|305.19|302.94|301.44|947
1621342800000|2021-05-18 13:00:00|306.15|304.65|307.71|306.21|308.7|307.2|306.12|304.62|784
1621343100000|2021-05-18 13:05:00|307.7|306.2|307.42|305.92|309.41|307.91|306.69|305.19|826
1621343400000|2021-05-18 13:10:00|307.41|305.91|303.98|302.48|307.59|306.09|303.88|302.38|922
1621343700000|2021-05-18 13:15:00|304.02|302.52|298.93|297.43|304.95|303.45|298.9|297.4|984
1621344000000|2021-05-18 13:20:00|299.08|297.58|301.95|300.45|302.2|300.7|298.63|297.13|945
1621344300000|2021-05-18 13:25:00|301.98|300.48|302.94|301.44|302.95|301.45|301.22|299.72|814
1621344600000|2021-05-18 13:30:00|302.93|301.43|304.42|302.92|305.41|303.91|302.92|301.42|662
1621344900000|2021-05-18 13:35:00|304.43|302.93|307.19|305.69|307.34|305.84|304.28|302.78|787
1621345200000|2021-05-18 13:40:00|307.16|305.66|308.56|307.06|308.75|307.25|306.23|304.73|913
1621345500000|2021-05-18 13:45:00|308.53|307.03|305.09|303.59|308.53|307.03|304.94|303.44|899
1621345800000|2021-05-18 13:50:00|305.1|303.6|304.17|302.67|305.69|304.19|301.88|300.38|938
1621346100000|2021-05-18 13:55:00|304.22|302.72|302.72|301.22|304.79|303.29|302.36|300.86|916
1621346400000|2021-05-18 14:00:00|302.74|301.24|297.4|295.9|302.79|301.29|297.34|295.84|857
1621346700000|2021-05-18 14:05:00|297.41|295.91|298.41|296.91|298.68|297.18|295.79|294.29|759
1621347000000|2021-05-18 14:10:00|298.38|296.88|296.03|294.53|299.19|297.69|296.03|294.53|888
1621347300000|2021-05-18 14:15:00|296.02|294.52|298.17|296.67|299.08|297.58|295.95|294.45|898
1621347600000|2021-05-18 14:20:00|298.15|296.65|299.27|297.77|299.61|298.11|298.11|296.61|837
1621347900000|2021-05-18 14:25:00|299.33|297.83|299.33|297.83|299.82|298.32|298.01|296.51|850
1621348200000|2021-05-18 14:30:00|299.35|297.85|292.85|291.35|299.4|297.9|292.85|291.35|892
1621348500000|2021-05-18 14:35:00|292.86|291.36|289.82|288.32|293.07|291.57|289.77|288.27|969
1621348800000|2021-05-18 14:40:00|289.81|288.31|293.05|291.55|294.36|292.86|288.75|287.25|966
1621349100000|2021-05-18 14:45:00|293.09|291.59|292.48|290.98|293.68|292.18|288.98|287.48|911
1621349400000|2021-05-18 14:50:00|292.47|290.97|292.19|290.69|293.33|291.83|290|288.5|942
1621349700000|2021-05-18 14:55:00|292.29|290.79|295.69|294.19|296|294.5|292.23|290.73|822
1621350000000|2021-05-18 15:00:00|295.66|294.16|296.5|295|296.64|295.14|292.08|290.58|892
1621350300000|2021-05-18 15:05:00|296.49|294.99|299.44|297.94|300.04|298.54|295.65|294.15|914
1621350600000|2021-05-18 15:10:00|299.45|297.95|300.31|298.81|300.41|298.91|297.84|296.34|883
1621350900000|2021-05-18 15:15:00|300.26|298.76|300.11|298.61|300.41|298.91|298.69|297.19|942
1621351200000|2021-05-18 15:20:00|300.15|298.65|300.63|299.13|300.64|299.14|298.42|296.92|810
1621351500000|2021-05-18 15:25:00|300.61|299.11|303.42|301.92|303.48|301.98|300.56|299.06|790
1621351800000|2021-05-18 15:30:00|303.38|301.88|301.41|299.91|303.78|302.28|301.13|299.63|818
1621352100000|2021-05-18 15:35:00|301.39|299.89|300.31|298.81|301.62|300.12|299.12|297.62|877
1621352400000|2021-05-18 15:40:00|300.32|298.82|299.58|298.08|300.94|299.44|298.82|297.32|936
1621352700000|2021-05-18 15:45:00|299.56|298.06|301.79|300.29|301.79|300.29|298.5|297|835
1621353000000|2021-05-18 15:50:00|301.8|300.3|300.01|298.51|302.16|300.66|299.78|298.28|830
1621353300000|2021-05-18 15:55:00|300.03|298.53|300.06|298.56|300.97|299.47|298.2|296.7|864
1621353600000|2021-05-18 16:00:00|300.08|298.58|302.77|301.27|304.15|302.65|299.22|297.72|918
1621353900000|2021-05-18 16:05:00|302.79|301.29|300.57|299.07|303.68|302.18|300.41|298.91|900
1621354200000|2021-05-18 16:10:00|300.56|299.06|296.85|295.35|300.73|299.23|296.27|294.77|937
1621354500000|2021-05-18 16:15:00|296.87|295.37|301.58|300.08|301.58|300.08|296.6|295.1|874
1621354800000|2021-05-18 16:20:00|301.61|300.11|300.67|299.17|302.33|300.83|300.24|298.74|912
1621355100000|2021-05-18 16:25:00|300.68|299.18|304.04|302.54|304.21|302.71|298.83|297.33|863
1621355400000|2021-05-18 16:30:00|303.98|302.48|304.27|302.77|305.56|304.06|303.16|301.66|892
1621355700000|2021-05-18 16:35:00|304.33|302.83|310.76|309.26|313.44|311.94|304.33|302.83|921
1621356000000|2021-05-18 16:40:00|310.75|309.25|310.38|308.88|312.09|310.59|309.24|307.74|942
1621356300000|2021-05-18 16:45:00|310.33|308.83|309.97|308.47|311.08|309.58|307.93|306.43|923
1621356600000|2021-05-18 16:50:00|310|308.5|310.25|308.75|311.34|309.84|309.11|307.61|912
1621356900000|2021-05-18 16:55:00|310.26|308.76|310.96|309.46|311.36|309.86|309.74|308.24|815
1621357200000|2021-05-18 17:00:00|311.04|309.54|307.29|305.79|311.04|309.54|306.61|305.11|852
1621357500000|2021-05-18 17:05:00|307.33|305.83|307.62|306.12|308.39|306.89|306.81|305.31|874
1621357800000|2021-05-18 17:10:00|307.63|306.13|308.16|306.66|309.29|307.79|306.11|304.61|923
1621358100000|2021-05-18 17:15:00|308.21|306.71|306.65|305.15|308.22|306.72|306.65|305.15|862
1621358400000|2021-05-18 17:20:00|306.64|305.14|307.3|305.8|308.34|306.84|306.56|305.06|845
1621358700000|2021-05-18 17:25:00|307.33|305.83|308.56|307.06|308.89|307.39|306.85|305.35|847
1621359000000|2021-05-18 17:30:00|308.55|307.05|306.55|305.05|308.6|307.1|306.47|304.97|728
1621359300000|2021-05-18 17:35:00|306.56|305.06|306.93|305.43|307.03|305.53|305.26|303.76|717
1621359600000|2021-05-18 17:40:00|307|305.5|306.09|304.59|307.02|305.52|305.52|304.02|833
1621359900000|2021-05-18 17:45:00|306|304.5|304.81|303.31|306.38|304.88|304.36|302.86|708
1621360200000|2021-05-18 17:50:00|304.82|303.32|304.07|302.57|304.97|303.47|303.89|302.39|722
1621360500000|2021-05-18 17:55:00|304.06|302.56|304.05|302.55|305.26|303.76|304.03|302.53|769
1621360800000|2021-05-18 18:00:00|304.04|302.54|299.6|298.1|304.08|302.58|299.6|298.1|873
1621361100000|2021-05-18 18:05:00|299.62|298.12|299.16|297.66|299.91|298.41|298.74|297.24|773
1621361400000|2021-05-18 18:10:00|299.14|297.64|298.67|297.17|299.24|297.74|298.07|296.57|797
1621361700000|2021-05-18 18:15:00|298.65|297.15|298.28|296.78|298.77|297.27|297.27|295.77|856
1621362000000|2021-05-18 18:20:00|298.27|296.77|298.42|296.92|298.77|297.27|297.4|295.9|851
1621362300000|2021-05-18 18:25:00|298.41|296.91|298.21|296.71|299.43|297.93|298.07|296.57|650
1621362600000|2021-05-18 18:30:00|298.22|296.72|297.57|296.07|299.12|297.62|297.46|295.96|674
1621362900000|2021-05-18 18:35:00|297.56|296.06|294.79|293.29|297.95|296.45|294.35|292.85|864
1621363200000|2021-05-18 18:40:00|294.69|293.19|295.07|293.57|295.93|294.43|293.88|292.38|931
1621363500000|2021-05-18 18:45:00|295.08|293.58|292.87|291.37|295.08|293.58|292.79|291.29|886
1621363800000|2021-05-18 18:50:00|292.88|291.38|293.19|291.69|293.76|292.26|291.04|289.54|838
1621364100000|2021-05-18 18:55:00|293.18|291.68|294.85|293.35|295.1|293.6|292.43|290.93|787
1621364400000|2021-05-18 19:00:00|294.83|293.33|296.97|295.47|297.72|296.22|294.51|293.01|614
1621364700000|2021-05-18 19:05:00|296.95|295.45|295.06|293.56|296.95|295.45|294.34|292.84|670
1621365000000|2021-05-18 19:10:00|295.02|293.52|293.72|292.22|295.21|293.71|292.24|290.74|848
1621365300000|2021-05-18 19:15:00|293.81|292.31|296.26|294.76|296.26|294.76|292.88|291.38|858
1621365600000|2021-05-18 19:20:00|296.25|294.75|294.5|293|296.25|294.75|292.73|291.23|884
1621365900000|2021-05-18 19:25:00|294.52|293.02|293.73|292.23|295.05|293.55|293.33|291.83|892
1621366200000|2021-05-18 19:30:00|293.74|292.24|293.06|291.56|294.88|293.38|293.06|291.56|872
1621366500000|2021-05-18 19:35:00|293.04|291.54|294.13|292.63|294.31|292.81|293.01|291.51|831
1621366800000|2021-05-18 19:40:00|294.14|292.64|297.7|296.2|297.76|296.26|294.06|292.56|868
1621367100000|2021-05-18 19:45:00|297.69|296.19|296.54|295.04|298.45|296.95|296.37|294.87|853
1621367400000|2021-05-18 19:50:00|296.52|295.02|294.8|293.3|296.52|295.02|294.4|292.9|851
1621367700000|2021-05-18 19:55:00|294.82|293.32|295.67|294.17|296.3|294.8|294.67|293.17|782
1621368000000|2021-05-18 20:00:00|295.7|294.2|295.75|294.25|295.9|294.4|294.27|292.77|719
1621368300000|2021-05-18 20:05:00|295.67|294.17|294.85|293.35|295.67|294.17|294.15|292.65|660
1621368600000|2021-05-18 20:10:00|294.87|293.37|292.01|290.51|294.92|293.42|291.85|290.35|659
1621368900000|2021-05-18 20:15:00|292.02|290.52|292.39|290.89|292.82|291.32|291.35|289.85|697
1621369200000|2021-05-18 20:20:00|292.38|290.88|294.64|293.14|294.77|293.27|292.04|290.54|681
1621369500000|2021-05-18 20:25:00|294.65|293.15|297.39|295.89|297.85|296.35|294.63|293.13|723
1621369800000|2021-05-18 20:30:00|297.4|295.9|294.94|293.44|297.69|296.19|294.12|292.62|856
1621370100000|2021-05-18 20:35:00|294.9|293.4|296.37|294.87|296.86|295.36|294.62|293.12|789
1621370400000|2021-05-18 20:40:00|296.35|294.85|296.68|295.18|297.2|295.7|295.97|294.47|716
1621370700000|2021-05-18 20:45:00|296.7|295.2|294.71|293.21|298.1|296.6|294.68|293.18|746
1621371000000|2021-05-18 20:50:00|294.62|293.12|295.78|294.28|296.66|295.16|294.62|293.12|783
1621371300000|2021-05-18 20:55:00|295.79|294.29|295.51|294.01|295.82|294.32|294.72|293.22|583
1621371600000|2021-05-18 21:00:00|295.5|294|297.52|296.02|297.66|296.16|295.49|293.99|595
1621371900000|2021-05-18 21:05:00|297.5|296|297.88|296.38|298.19|296.69|297.4|295.9|522
1621372200000|2021-05-18 21:10:00|297.89|296.39|297.75|296.25|297.89|296.39|296.5|295|562
1621372500000|2021-05-18 21:15:00|297.76|296.26|296.31|294.81|298.02|296.52|296.3|294.8|447
1621372800000|2021-05-18 21:20:00|296.3|294.8|296.28|294.78|296.37|294.87|295.37|293.87|482
1621373100000|2021-05-18 21:25:00|296.29|294.79|298.14|296.64|298.28|296.78|296.26|294.76|507
1621373400000|2021-05-18 21:30:00|298.13|296.63|297.25|295.75|298.15|296.65|296.53|295.03|423
1621373700000|2021-05-18 21:35:00|297.26|295.76|297.43|295.93|297.5|296|297.02|295.52|325
1621374000000|2021-05-18 21:40:00|297.45|295.95|294.92|293.42|297.74|296.24|294.82|293.32|483
1621374300000|2021-05-18 21:45:00|294.87|293.37|294.68|293.18|295.64|294.14|294.03|292.53|627
1621374600000|2021-05-18 21:50:00|294.71|293.21|297.11|295.61|297.28|295.78|294.68|293.18|624
1621374900000|2021-05-18 21:55:00|297.09|295.59|296.68|295.18|297.23|295.73|295.42|293.92|566
1621375200000|2021-05-18 22:00:00|296.66|295.16|295.56|294.06|297.35|295.85|295.56|294.06|597
1621375500000|2021-05-18 22:05:00|295.57|294.07|294.73|293.23|295.57|294.07|293.39|291.89|757
1621375800000|2021-05-18 22:10:00|294.74|293.24|295.99|294.49|297.63|296.13|294.65|293.15|832
1621376100000|2021-05-18 22:15:00|296|294.5|296.9|295.4|297.36|295.86|295.57|294.07|779
1621376400000|2021-05-18 22:20:00|296.91|295.41|296.81|295.31|298.36|296.86|296.71|295.21|776
1621376700000|2021-05-18 22:25:00|296.8|295.3|296.48|294.98|296.98|295.48|296.31|294.81|592
1621377000000|2021-05-18 22:30:00|296.45|294.95|296.54|295.04|296.55|295.05|296.11|294.61|529
1621377300000|2021-05-18 22:35:00|296.53|295.03|298.59|297.09|298.63|297.13|296.45|294.95|516
1621377600000|2021-05-18 22:40:00|298.55|297.05|301.01|299.51|301.02|299.52|297.99|296.49|754
1621377900000|2021-05-18 22:45:00|301|299.5|298.84|297.34|301.12|299.62|297.49|295.99|820
1621378200000|2021-05-18 22:50:00|298.85|297.35|296.4|294.9|298.85|297.35|296.39|294.89|580
1621378500000|2021-05-18 22:55:00|296.38|294.88|294.17|292.67|296.38|294.88|293.95|292.45|790
1621378800000|2021-05-18 23:00:00|294.18|292.68|291.66|290.16|294.19|292.69|291.53|290.03|728
1621379100000|2021-05-18 23:05:00|291.68|290.18|288.74|287.24|291.68|290.18|288.59|287.09|805
1621379400000|2021-05-18 23:10:00|288.72|287.22|289.95|288.45|290.55|289.05|288.68|287.18|808
1621379700000|2021-05-18 23:15:00|290|288.5|292.53|291.03|292.53|291.03|289.57|288.07|863
1621380000000|2021-05-18 23:20:00|292.54|291.04|292.47|290.97|293|291.5|291.21|289.71|781
1621380300000|2021-05-18 23:25:00|292.46|290.96|293.03|291.53|293.56|292.06|292.23|290.73|800
1621380600000|2021-05-18 23:30:00|293.02|291.52|292.39|290.89|294.23|292.73|292.39|290.89|813
1621380900000|2021-05-18 23:35:00|292.37|290.87|290.52|289.02|292.41|290.91|290.16|288.66|813
1621381200000|2021-05-18 23:40:00|290.51|289.01|292.56|291.06|292.9|291.4|289.9|288.4|865
1621381500000|2021-05-18 23:45:00|292.58|291.08|295.31|293.81|295.34|293.84|291.16|289.66|855
1621381800000|2021-05-18 23:50:00|295.34|293.84|295.31|293.81|296.5|295|295.08|293.58|879
1621382100000|2021-05-18 23:55:00|295.28|293.78|294.76|293.26|296.33|294.83|294.72|293.22|912
1621382400000|2021-05-19 00:00:00|294.73|293.23|292.46|290.96|296.25|294.75|291.6|290.1|937
1621382700000|2021-05-19 00:05:00|292.47|290.97|299.33|297.83|299.42|297.92|292.25|290.75|921
1621383000000|2021-05-19 00:10:00|299.3|297.8|299.33|297.83|301.03|299.53|299.06|297.56|926
1621383300000|2021-05-19 00:15:00|299.3|297.8|297.06|295.56|300.58|299.08|297.06|295.56|892
1621383600000|2021-05-19 00:20:00|297.05|295.55|297.32|295.82|298.14|296.64|296.58|295.08|784
1621383900000|2021-05-19 00:25:00|297.33|295.83|297.69|296.19|298.02|296.52|296.6|295.1|606
1621384200000|2021-05-19 00:30:00|297.71|296.21|295.14|293.64|297.71|296.21|295.14|293.64|501
1621384500000|2021-05-19 00:35:00|295.15|293.65|295.01|293.51|295.76|294.26|294.4|292.9|657
1621384800000|2021-05-19 00:40:00|295.03|293.53|294.7|293.2|295.29|293.79|294.32|292.82|810
1621385100000|2021-05-19 00:45:00|294.71|293.21|292.62|291.12|294.71|293.21|292.24|290.74|821
1621385400000|2021-05-19 00:50:00|292.61|291.11|291.81|290.31|293.02|291.52|291.73|290.23|879
1621385700000|2021-05-19 00:55:00|291.77|290.27|290.77|289.27|292.15|290.65|290.26|288.76|851
1621386000000|2021-05-19 01:00:00|290.76|289.26|290.49|288.99|290.97|289.47|289.08|287.58|836
1621386300000|2021-05-19 01:05:00|290.48|288.98|288.79|287.29|290.54|289.04|288.71|287.21|780
1621386600000|2021-05-19 01:10:00|288.81|287.31|286.35|284.85|288.83|287.33|286.35|284.85|788
1621386900000|2021-05-19 01:15:00|286.42|284.92|282.24|280.74|287.13|285.63|281.05|279.55|818
1621387200000|2021-05-19 01:20:00|282.22|280.72|280.53|279.03|282.91|281.41|279.07|277.57|801
1621387500000|2021-05-19 01:25:00|280.62|279.12|281.12|279.62|283.75|282.25|280.62|279.12|782
1621387800000|2021-05-19 01:30:00|281.18|279.68|281.97|280.47|283.49|281.99|280.69|279.19|753
1621388100000|2021-05-19 01:35:00|281.96|280.46|280.54|279.04|281.97|280.47|277.71|276.21|842
1621388400000|2021-05-19 01:40:00|280.52|279.02|279.36|277.86|281.12|279.62|279.04|277.54|841
1621388700000|2021-05-19 01:45:00|279.35|277.85|276.2|274.7|280.18|278.68|274.3|272.8|705
1621389000000|2021-05-19 01:50:00|276.22|274.72|278.52|277.02|280.1|278.6|274.85|273.35|800
1621389300000|2021-05-19 01:55:00|278.46|276.96|278.94|277.44|280.99|279.49|278.08|276.58|631
1621389600000|2021-05-19 02:00:00|278.95|277.45|282.14|280.64|282.86|281.36|278.22|276.72|700
1621389900000|2021-05-19 02:05:00|282.15|280.65|279.68|278.18|282.15|280.65|279.43|277.93|715
1621390200000|2021-05-19 02:10:00|279.77|278.27|279.32|277.82|281.57|280.07|279.08|277.58|721
1621390500000|2021-05-19 02:15:00|279.22|277.72|277.33|275.83|280.58|279.08|277.13|275.63|800
1621390800000|2021-05-19 02:20:00|277.31|275.81|279.6|278.1|280.2|278.7|277.17|275.67|772
1621391100000|2021-05-19 02:25:00|279.49|277.99|278.46|276.96|279.64|278.14|277.81|276.31|729
1621391400000|2021-05-19 02:30:00|278.47|276.97|276.46|274.96|279.17|277.67|276.01|274.51|728
1621391700000|2021-05-19 02:35:00|276.35|274.85|277.66|276.16|278.96|277.46|275.85|274.35|856
1621392000000|2021-05-19 02:40:00|277.71|276.21|278.62|277.12|278.99|277.49|277.07|275.57|855
1621392300000|2021-05-19 02:45:00|278.64|277.14|276.61|275.11|278.9|277.4|276.47|274.97|855
1621392600000|2021-05-19 02:50:00|276.6|275.1|274.4|272.9|277.19|275.69|274.31|272.81|870
1621392900000|2021-05-19 02:55:00|274.39|272.89|272.25|270.75|275.28|273.78|272.21|270.71|916
1621393200000|2021-05-19 03:00:00|272.33|270.83|271.03|269.53|273.35|271.85|269.56|268.06|802
1621393500000|2021-05-19 03:05:00|271.01|269.51|276.56|275.06|276.63|275.13|270.94|269.44|785
1621393800000|2021-05-19 03:10:00|276.48|274.98|274.45|272.95|277.13|275.63|274.37|272.87|708
1621394100000|2021-05-19 03:15:00|274.44|272.94|275.25|273.75|275.71|274.21|272.87|271.37|755
1621394400000|2021-05-19 03:20:00|275.21|273.71|277.16|275.66|277.79|276.29|275.19|273.69|746
1621394700000|2021-05-19 03:25:00|277.21|275.71|278.17|276.67|278.9|277.4|276.88|275.38|757
1621395000000|2021-05-19 03:30:00|278.23|276.73|276.43|274.93|278.23|276.73|276.43|274.93|690
1621395300000|2021-05-19 03:35:00|276.44|274.94|277.5|276|277.64|276.14|274.87|273.37|610
1621395600000|2021-05-19 03:40:00|277.55|276.05|273.98|272.48|277.55|276.05|273.9|272.4|589
1621395900000|2021-05-19 03:45:00|273.97|272.47|274.81|273.31|275.86|274.36|273.26|271.76|698
1621396200000|2021-05-19 03:50:00|274.8|273.3|274.51|273.01|275.7|274.2|273.92|272.42|748
1621396500000|2021-05-19 03:55:00|274.56|273.06|274.47|272.97|275.22|273.72|273.3|271.8|647
1621396800000|2021-05-19 04:00:00|274.49|272.99|275.07|273.57|277.17|275.67|272.95|271.45|794
1621397100000|2021-05-19 04:05:00|275.08|273.58|272.97|271.47|275.24|273.74|272.95|271.45|826
1621397400000|2021-05-19 04:10:00|272.96|271.46|271.4|269.9|274.2|272.7|271.4|269.9|680
1621397700000|2021-05-19 04:15:00|271.39|269.89|268.21|266.71|272.17|270.67|268.13|266.63|813
1621398000000|2021-05-19 04:20:00|268.2|266.7|265.24|263.74|269.02|267.52|264.84|263.34|778
1621398300000|2021-05-19 04:25:00|265.21|263.71|260.96|259.46|265.53|264.03|260.77|259.27|807
1621398600000|2021-05-19 04:30:00|260.99|259.49|268.11|266.61|268.33|266.83|260.99|259.49|844
1621398900000|2021-05-19 04:35:00|268.08|266.58|264.8|263.3|269.36|267.86|264.25|262.75|746
1621399200000|2021-05-19 04:40:00|264.81|263.31|264.75|263.25|266.27|264.77|260.75|259.25|856
1621399500000|2021-05-19 04:45:00|264.48|262.98|263.15|261.65|265.78|264.28|262.43|260.93|831
1621399800000|2021-05-19 04:50:00|263.14|261.64|258.89|257.39|264.87|263.37|258.89|257.39|833
1621400100000|2021-05-19 04:55:00|258.88|257.38|264.74|263.24|264.81|263.31|258.73|257.23|792
1621400400000|2021-05-19 05:00:00|264.75|263.25|267.92|266.42|267.93|266.43|264.63|263.13|730
1621400700000|2021-05-19 05:05:00|267.93|266.43|269.73|268.23|270.09|268.59|267.49|265.99|737
1621401000000|2021-05-19 05:10:00|269.76|268.26|272.2|270.7|272.46|270.96|268.44|266.94|730
1621401300000|2021-05-19 05:15:00|272.18|270.68|269.11|267.61|272.24|270.74|268.48|266.98|725
1621401600000|2021-05-19 05:20:00|269.18|267.68|272.47|270.97|272.48|270.98|269.18|267.68|705
1621401900000|2021-05-19 05:25:00|272.48|270.98|271.57|270.07|272.68|271.18|270.88|269.38|671
1621402200000|2021-05-19 05:30:00|271.66|270.16|269.02|267.52|271.69|270.19|268.91|267.41|684
1621402500000|2021-05-19 05:35:00|269|267.5|267.56|266.06|269.01|267.51|266.1|264.6|673
1621402800000|2021-05-19 05:40:00|267.54|266.04|266.74|265.24|268.4|266.9|265.63|264.13|689
1621403100000|2021-05-19 05:45:00|266.77|265.27|266.32|264.82|268.93|267.43|265.63|264.13|723
1621403400000|2021-05-19 05:50:00|266.29|264.79|268.11|266.61|268.43|266.93|266.04|264.54|776
1621403700000|2021-05-19 05:55:00|267.76|266.26|267.85|266.35|270.4|268.9|267.69|266.19|727
1621404000000|2021-05-19 06:00:00|267.84|266.34|271.46|269.96|271.47|269.97|267.72|266.22|657
1621404300000|2021-05-19 06:05:00|271.44|269.94|272.04|270.54|272.1|270.6|269.97|268.47|725
1621404600000|2021-05-19 06:10:00|272|270.5|272.46|270.96|272.46|270.96|270.86|269.36|612
1621404900000|2021-05-19 06:15:00|272.53|271.03|271.01|269.51|272.53|271.03|270.11|268.61|632
1621405200000|2021-05-19 06:20:00|271.02|269.52|270.91|269.41|271.12|269.62|268.82|267.32|606
1621405500000|2021-05-19 06:25:00|270.93|269.43|270.29|268.79|270.93|269.43|269.66|268.16|523
1621405800000|2021-05-19 06:30:00|270.28|268.78|268.35|266.85|270.29|268.79|267.49|265.99|620
1621406100000|2021-05-19 06:35:00|268.34|266.84|268.16|266.66|268.88|267.38|267.45|265.95|580
1621406400000|2021-05-19 06:40:00|268.17|266.67|267.41|265.91|269.73|268.23|267.41|265.91|536
1621406700000|2021-05-19 06:45:00|267.4|265.9|267.49|265.99|267.56|266.06|265.95|264.45|652
1621407000000|2021-05-19 06:50:00|267.5|266|265.75|264.25|268.81|267.31|265.7|264.2|668
1621407300000|2021-05-19 06:55:00|265.72|264.22|266.24|264.74|266.76|265.26|264.31|262.81|662
1621407600000|2021-05-19 07:00:00|266.26|264.76|265.44|263.94|269.13|267.63|265.35|263.85|706
1621407900000|2021-05-19 07:05:00|265.45|263.95|263.63|262.13|265.93|264.43|263.39|261.89|702
1621408200000|2021-05-19 07:10:00|263.64|262.14|261.09|259.59|264.18|262.68|260.72|259.22|721
1621408500000|2021-05-19 07:15:00|261.11|259.61|266.56|265.06|266.88|265.38|259.48|257.98|789
1621408800000|2021-05-19 07:20:00|266.55|265.05|266.06|264.56|267.51|266.01|264.59|263.09|773
1621409100000|2021-05-19 07:25:00|266.03|264.53|266.71|265.21|266.71|265.21|264.07|262.57|836
1621409400000|2021-05-19 07:30:00|266.75|265.25|264.99|263.49|267.58|266.08|264.92|263.42|905
1621409700000|2021-05-19 07:35:00|265|263.5|267.43|265.93|267.95|266.45|264.24|262.74|886
1621410000000|2021-05-19 07:40:00|267.37|265.87|270.06|268.56|270.58|269.08|267.17|265.67|902
1621410300000|2021-05-19 07:45:00|270.08|268.58|271.42|269.92|272.22|270.72|270.08|268.58|876
1621410600000|2021-05-19 07:50:00|271.41|269.91|271.62|270.62|271.72|270.72|269.99|268.49|885
1621410900000|2021-05-19 07:55:00|271.63|270.63|271.51|270.51|271.91|270.91|270.62|269.62|869
1621411200000|2021-05-19 08:00:00|271.45|270.45|270.49|269.49|271.87|270.87|269.82|268.82|861
1621411500000|2021-05-19 08:05:00|270.48|269.48|269.81|268.81|270.92|269.92|269.2|268.2|829
1621411800000|2021-05-19 08:10:00|269.79|268.79|269.28|268.28|270.33|269.33|268.87|267.87|827
1621412100000|2021-05-19 08:15:00|269.26|268.26|268.28|267.28|270.29|269.29|267.93|266.93|850
1621412400000|2021-05-19 08:20:00|268.26|267.26|267.52|266.52|269.25|268.25|267.16|266.16|815
1621412700000|2021-05-19 08:25:00|267.55|266.55|268.98|267.98|269.03|268.03|266.95|265.95|874
1621413000000|2021-05-19 08:30:00|268.96|267.96|270.41|269.41|271.57|270.57|268.32|267.32|859
1621413300000|2021-05-19 08:35:00|270.43|269.43|271.37|270.37|271.61|270.61|268.66|267.66|879
1621413600000|2021-05-19 08:40:00|271.36|270.36|270.25|269.25|271.44|270.44|269.91|268.91|827
1621413900000|2021-05-19 08:45:00|270.24|269.24|272.16|271.16|272.42|271.42|269.25|268.25|830
1621414200000|2021-05-19 08:50:00|272.19|271.19|271.39|270.39|272.26|271.26|270.96|269.96|812
1621414500000|2021-05-19 08:55:00|271.38|270.38|270.83|269.83|271.91|270.91|270.69|269.69|836
1621414800000|2021-05-19 09:00:00|270.82|269.82|271.81|270.81|271.98|270.98|270.47|269.47|729
1621415100000|2021-05-19 09:05:00|271.78|270.78|271.82|270.82|272.34|271.34|271.31|270.31|700
1621415400000|2021-05-19 09:10:00|271.83|270.83|271.38|270.38|272.08|271.08|271.36|270.36|667
1621415700000|2021-05-19 09:15:00|271.4|270.4|268.91|267.91|271.41|270.41|268.9|267.9|737
1621416000000|2021-05-19 09:20:00|268.88|267.88|268.21|267.21|269.85|268.85|268.21|267.21|757
1621416300000|2021-05-19 09:25:00|268.22|267.22|268.05|267.05|269.23|268.23|267.6|266.6|824
1621416600000|2021-05-19 09:30:00|268.06|267.06|267.47|266.47|269.17|268.17|266.76|265.76|860
1621416900000|2021-05-19 09:35:00|267.45|266.45|266.85|265.85|268.21|267.21|266.8|265.8|761
1621417200000|2021-05-19 09:40:00|266.84|265.84|265.78|264.78|269.07|268.07|265.77|264.77|767
1621417500000|2021-05-19 09:45:00|265.77|264.77|265.68|264.68|267.15|266.15|265.64|264.64|720
1621417800000|2021-05-19 09:50:00|265.7|264.7|266.29|265.29|267.15|266.15|265.47|264.47|826
1621418100000|2021-05-19 09:55:00|266.28|265.28|268.2|267.2|268.31|267.31|265.98|264.98|791
1621418400000|2021-05-19 10:00:00|268.21|267.21|266.95|265.95|269.3|268.3|266|265|805
1621418700000|2021-05-19 10:05:00|266.96|265.96|265.38|264.38|267|266|264.5|263.5|803
1621419000000|2021-05-19 10:10:00|265.37|264.37|262.53|261.53|266.14|265.14|262.37|261.37|923
1621419300000|2021-05-19 10:15:00|262.54|261.54|263.71|262.71|263.99|262.99|261.94|260.94|919
1621419600000|2021-05-19 10:20:00|263.68|262.68|263|262|264.27|263.27|262.85|261.85|817
1621419900000|2021-05-19 10:25:00|262.99|261.99|263.43|262.43|264.87|263.87|262.99|261.99|853
1621420200000|2021-05-19 10:30:00|263.4|262.4|260.65|259.65|263.56|262.56|260.6|259.6|839
1621420500000|2021-05-19 10:35:00|260.67|259.67|259.68|258.68|261.45|260.45|259.68|258.68|871
1621420800000|2021-05-19 10:40:00|259.71|258.71|259.98|258.98|261.8|260.8|258.98|257.98|904
1621421100000|2021-05-19 10:45:00|259.99|258.99|258.99|257.99|261.79|260.79|258.89|257.89|912
1621421400000|2021-05-19 10:50:00|258.98|257.98|259.06|258.06|260.11|259.11|258.57|257.57|869
1621421700000|2021-05-19 10:55:00|259.04|258.04|261.69|260.69|262.59|261.59|258.84|257.84|868
1621422000000|2021-05-19 11:00:00|261.7|260.7|259.29|258.29|262.48|261.48|259.13|258.13|901
1621422300000|2021-05-19 11:05:00|259.3|258.3|258.79|257.79|260.99|259.99|258.46|257.46|845
1621422600000|2021-05-19 11:10:00|258.78|257.78|256.26|255.26|259.78|258.78|255.89|254.89|886
1621422900000|2021-05-19 11:15:00|256.25|255.25|250.94|249.94|256.47|255.47|250.72|249.72|723
1621423200000|2021-05-19 11:20:00|251.08|250.08|249.62|248.62|253.02|252.02|246.58|245.58|887
1621423500000|2021-05-19 11:25:00|249.65|248.65|243.14|242.14|250.53|249.53|241.83|240.83|895
1621423800000|2021-05-19 11:30:00|243.06|242.06|233.38|231.63|243.06|242.06|220.08|219.08|821
1621424100000|2021-05-19 11:35:00|233.66|231.82|241.63|240.63|243.05|242.05|232.37|231.37|932
1621424400000|2021-05-19 11:40:00|241.43|240.43|241.7|240.7|244.04|243.04|238.12|237.12|808
1621424700000|2021-05-19 11:45:00|241.8|240.8|238.64|237.64|242.54|241.54|238.35|237.35|801
1621425000000|2021-05-19 11:50:00|238.63|237.63|241.04|240.04|241.04|240.04|237.92|236.92|766
1621425300000|2021-05-19 11:55:00|241.11|240.11|242.75|241.75|242.75|241.75|240.79|239.79|734
1621425600000|2021-05-19 12:00:00|242.57|241.57|244.33|243.33|244.33|243.33|240.01|239.01|796
1621425900000|2021-05-19 12:05:00|244.31|243.31|243.85|242.85|244.86|243.86|242.97|241.97|716
1621426200000|2021-05-19 12:10:00|243.87|242.87|243.09|242.09|244.36|243.36|241.78|240.78|595
1621426500000|2021-05-19 12:15:00|243.08|242.08|243.35|242.35|244.1|243.1|241.47|240.47|807
1621426800000|2021-05-19 12:20:00|243.71|242.71|240.54|239.54|243.95|242.95|240.54|239.54|754
1621427100000|2021-05-19 12:25:00|240.52|239.52|240.08|239.08|241.35|240.35|237.23|236.23|657
1621427400000|2021-05-19 12:30:00|239.95|238.95|235.42|234.42|239.95|238.95|234.23|233.23|237
1621427700000|2021-05-19 12:35:00|235.4|234.4|232.43|231.43|239.05|238.05|232.14|231.14|496
1621428000000|2021-05-19 12:40:00|232.3|231.3|211.01|210.01|232.63|231.63|209.63|208.63|394
1621428300000|2021-05-19 12:45:00|209.79|207.37|201.59|200.59|209.79|207.37|199.63|198.63|129
1621428600000|2021-05-19 12:50:00|180.38|178.88|160.57|159.57|182.72|181.72|157.84|156.84|414
1621428900000|2021-05-19 12:55:00|160.58|159.58|178.41|177.13|178.79|177.79|155.86|154.79|359
1621429200000|2021-05-19 13:00:00|177.79|176.79|167.99|166.65|180.82|179.05|163.54|160.95|422
1621429500000|2021-05-19 13:05:00|168.31|166.72|151.55|149.05|172.55|171.06|151.55|149.05|465
1621429800000|2021-05-19 13:10:00|151.54|149.04|161.42|160|162.89|160.08|150.16|147.8|469
1621430100000|2021-05-19 13:15:00|161.37|158.87|175.99|172.77|176.77|174.27|161.02|158.52|461
1621430400000|2021-05-19 13:20:00|177.14|172.79|178.21|175.71|178.77|177.07|175.02|172.52|484
1621430700000|2021-05-19 13:25:00|178.24|175.74|187.7|185.2|189.87|187.37|177.28|174.78|357
1621431000000|2021-05-19 13:30:00|186.66|182.61|200.35|197.85|201.07|198.45|186.15|182.61|426
1621431300000|2021-05-19 13:35:00|200.14|197.64|205.24|201.77|205.99|203.74|197.72|195.22|315
1621431600000|2021-05-19 13:40:00|203.62|201.12|209.4|206.9|209.4|206.9|199.99|197.91|176
1621431900000|2021-05-19 13:45:00|208.94|206.44|191.74|189.24|208.94|206.76|191.74|189.24|110
1621432200000|2021-05-19 13:50:00|192.85|190.75|204.33|201.83|204.33|201.94|191.77|189.68|75
1621432500000|2021-05-19 13:55:00|204.11|201.61|206.41|203.91|206.82|204.32|201.9|199.4|58
1621432800000|2021-05-19 14:00:00|206.68|204.18|197.21|194.71|207.06|204.56|196.12|194.1|57
1621433100000|2021-05-19 14:05:00|196.68|194.18|195.68|193.18|199.47|197.49|190.16|187.66|200
1621433400000|2021-05-19 14:10:00|195.72|193.22|194.04|191.54|196.51|194.57|193.13|190.63|65
1621433700000|2021-05-19 14:15:00|193.56|191.06|192.15|190.01|194.74|192.77|191.54|189.04|123
1621434000000|2021-05-19 14:20:00|193.18|190.68|198.56|196.06|198.85|196.35|192.91|190.41|65
1621434300000|2021-05-19 14:25:00|198.85|196.35|198.16|195.66|199.63|197.13|195.92|193.81|85
1621434600000|2021-05-19 14:30:00|198.14|195.64|197.3|194.8|200.69|198.19|195.99|193.49|145
1621434900000|2021-05-19 14:35:00|196.74|194.24|197.29|194.79|197.37|195.13|195.23|192.73|57
1621435200000|2021-05-19 14:40:00|196.33|194.02|194.32|191.82|197.03|195.13|192.82|190.32|66
1621435500000|2021-05-19 14:45:00|194.39|191.89|200.17|197.67|200.63|198.13|194.39|191.89|183
1621435800000|2021-05-19 14:50:00|200.31|197.81|201.84|199.34|202.35|199.85|200.31|197.81|112
1621436100000|2021-05-19 14:55:00|201.93|199.43|207.04|204.54|207.47|204.97|201.73|199.23|150
1621436400000|2021-05-19 15:00:00|207|204.5|200.36|197.86|208.22|205.72|200.14|197.64|72
1621436700000|2021-05-19 15:05:00|199.98|197.48|201.12|198.62|201.16|198.66|197.69|195.19|88
1621437000000|2021-05-19 15:10:00|201.53|199.03|203.4|200.9|204.57|202.07|201.53|199.03|62
1621437300000|2021-05-19 15:15:00|203.69|201.19|206.63|204.13|207.37|204.87|203.11|200.61|94
1621437600000|2021-05-19 15:20:00|207.3|204.8|205.68|203.18|208.29|205.79|205.68|203.18|52
1621437900000|2021-05-19 15:25:00|205.91|203.41|205.6|203.1|207.07|204.57|205.2|202.7|50
1621438200000|2021-05-19 15:30:00|205.43|202.93|205.75|203.25|205.84|203.34|204.36|201.86|44
1621438500000|2021-05-19 15:35:00|205.94|203.44|210.18|207.68|210.24|207.74|205.68|203.39|26
1621438800000|2021-05-19 15:40:00|208.69|206.19|211.68|209.18|211.92|209.42|208.6|206.1|252
1621439100000|2021-05-19 15:45:00|211.65|209.15|209.94|207.44|212.12|209.62|209.94|207.44|610
1621439400000|2021-05-19 15:50:00|210.24|207.74|206.36|203.86|210.24|207.74|204.96|202.46|596
1621439700000|2021-05-19 15:55:00|206.43|203.93|208.4|205.9|209.66|207.16|206.43|203.93|331
1621440000000|2021-05-19 16:00:00|208.36|205.86|208.87|206.37|209.16|206.66|204.45|201.95|534
1621440300000|2021-05-19 16:05:00|209.06|206.56|205.08|202.58|210.47|207.97|204.95|202.45|711
1621440600000|2021-05-19 16:10:00|204.93|202.43|202.23|199.73|205.09|202.59|199.08|196.58|610
1621440900000|2021-05-19 16:15:00|202.18|199.68|204.95|202.45|205.55|203.05|201.32|199.19|595
1621441200000|2021-05-19 16:20:00|204.89|202.39|205.68|203.18|207.04|204.55|204.23|201.73|654
1621441500000|2021-05-19 16:25:00|205.67|203.17|207.78|205.28|208.1|205.6|204.86|202.36|586
1621441800000|2021-05-19 16:30:00|207.81|205.31|213.61|211.11|213.67|211.17|207.61|205.11|486
1621442100000|2021-05-19 16:35:00|213.62|211.12|219.03|216.53|219.03|216.53|213.09|210.84|503
1621442400000|2021-05-19 16:40:00|219.14|216.64|223.45|220.95|225.86|223.36|219.14|216.64|127
1621442700000|2021-05-19 16:45:00|224.48|221.98|226.48|223.98|227.61|225.11|223.94|221.92|58
1621443000000|2021-05-19 16:50:00|226.53|224.03|219.3|216.8|227.19|224.69|218.23|216.73|271
1621443300000|2021-05-19 16:55:00|219.23|216.73|221.73|219.23|221.73|219.79|216.06|213.56|144
1621443600000|2021-05-19 17:00:00|221.37|218.87|222.47|219.97|227.39|224.89|221.37|218.87|143
1621443900000|2021-05-19 17:05:00|222.48|219.98|221.33|218.83|223.16|220.66|220.66|218.16|152
1621444200000|2021-05-19 17:10:00|221.25|218.75|222.16|219.66|222.95|220.45|220.23|217.8|187
1621444500000|2021-05-19 17:15:00|222.17|219.67|224.5|222|226.81|224.31|222.17|219.67|189
1621444800000|2021-05-19 17:20:00|224.36|221.86|223.89|221.39|225.32|222.82|221.81|219.31|244
1621445100000|2021-05-19 17:25:00|223.63|221.13|223.39|220.89|224.93|222.43|222.02|219.52|249
1621445400000|2021-05-19 17:30:00|223.46|220.96|217.83|215.33|223.5|221|217.69|215.19|518
1621445700000|2021-05-19 17:35:00|217.84|215.34|218.3|215.8|221.27|218.77|217.58|215.08|337
1621446000000|2021-05-19 17:40:00|218.14|215.64|214.56|212.06|218.54|216.04|213.25|210.75|530
1621446300000|2021-05-19 17:45:00|214.55|212.05|214.3|211.8|216.88|214.38|211.04|208.54|457
1621446600000|2021-05-19 17:50:00|214.19|211.69|213.94|211.44|214.45|211.95|211.57|209.07|466
1621446900000|2021-05-19 17:55:00|213.93|211.43|211.43|208.93|214.41|211.91|211.38|208.88|436
1621447200000|2021-05-19 18:00:00|211.41|208.91|208.43|205.93|214.08|211.58|208.28|205.78|442
1621447500000|2021-05-19 18:05:00|208.46|205.96|204.59|202.09|208.59|206.17|204.52|202.02|452
1621447800000|2021-05-19 18:10:00|204.61|202.11|205.3|202.8|206.84|204.34|204.08|201.58|496
1621448100000|2021-05-19 18:15:00|205.35|202.85|204.96|202.46|205.39|202.89|201.29|198.79|363
1621448400000|2021-05-19 18:20:00|204.82|202.32|207.57|205.07|207.63|205.13|201.96|199.47|277
1621448700000|2021-05-19 18:25:00|207.49|204.99|206.93|204.43|208.1|205.6|204.53|202.27|280
1621449000000|2021-05-19 18:30:00|206.96|204.46|205.71|203.21|208.19|205.69|205.62|203.12|309
1621449300000|2021-05-19 18:35:00|205.83|203.33|204.23|201.73|207.67|205.17|204.17|201.67|500
1621449600000|2021-05-19 18:40:00|204.2|201.7|199.74|197.24|205.29|202.79|199.63|197.13|581
1621449900000|2021-05-19 18:45:00|199.72|197.22|202.11|199.61|202.49|199.99|199.32|196.82|406
1621450200000|2021-05-19 18:50:00|202.05|199.55|203.54|201.04|203.88|201.38|201.5|199|321
1621450500000|2021-05-19 18:55:00|203.5|201|201.64|199.14|203.5|201|201.11|198.61|344
1621450800000|2021-05-19 19:00:00|201.71|199.21|203.35|200.85|203.41|200.91|199.84|197.34|439
1621451100000|2021-05-19 19:05:00|203.64|201.14|203.16|200.66|204.66|202.16|201.21|198.71|438
1621451400000|2021-05-19 19:10:00|203.34|200.84|205.6|203.1|205.91|203.41|202.85|200.35|266
1621451700000|2021-05-19 19:15:00|205.51|203.01|202.07|199.57|205.51|203.01|201.36|198.86|275
1621452000000|2021-05-19 19:20:00|202.02|199.52|204.73|202.23|205.46|202.96|201.52|199.02|321
1621452300000|2021-05-19 19:25:00|204.94|202.44|204.05|201.55|205.85|203.35|203.53|201.03|395
1621452600000|2021-05-19 19:30:00|204.24|201.74|202.9|200.4|204.27|201.77|200.67|198.17|363
1621452900000|2021-05-19 19:35:00|202.94|200.44|201.71|199.21|203.03|200.53|200.5|198|324
1621453200000|2021-05-19 19:40:00|201.74|199.24|205.1|202.6|205.38|202.88|201.58|199.08|105
1621453500000|2021-05-19 19:45:00|205.13|202.63|205.4|202.9|206.5|204|204.9|202.4|289
1621453800000|2021-05-19 19:50:00|205.62|203.12|206.08|203.58|206.6|204.1|202.15|199.65|428
1621454100000|2021-05-19 19:55:00|206.01|203.51|204.44|201.94|206.02|203.52|202.15|199.65|702
1621454400000|2021-05-19 20:00:00|204.27|201.77|208.62|206.12|208.66|206.16|203.4|200.9|263
1621454700000|2021-05-19 20:05:00|208.46|205.96|209.09|206.59|209.58|207.08|206.5|204.39|340
1621455000000|2021-05-19 20:10:00|208.59|206.09|208.04|205.54|209.59|207.09|207.61|205.11|282
1621455300000|2021-05-19 20:15:00|207.99|205.49|207.84|205.34|208.53|206.03|206.53|204.03|283
1621455600000|2021-05-19 20:20:00|207.8|205.3|208.17|205.67|208.44|205.94|205.67|203.17|501
1621455900000|2021-05-19 20:25:00|208.36|205.86|205.7|203.2|208.36|205.86|205.5|203|253
1621456200000|2021-05-19 20:30:00|206.02|203.52|203.37|200.87|207.1|204.6|203.37|200.87|247
1621456500000|2021-05-19 20:35:00|203.01|200.51|201.7|199.2|203.97|201.47|201.26|198.76|468
1621456800000|2021-05-19 20:40:00|201.74|199.24|200.89|198.39|203.01|200.51|200.68|198.18|282
1621457100000|2021-05-19 20:45:00|200.86|198.36|201.66|199.16|202.1|199.6|200.68|198.18|120
1621457400000|2021-05-19 20:50:00|201.41|198.91|198.02|195.52|202.76|200.26|198.02|195.52|302
1621457700000|2021-05-19 20:55:00|197.87|195.37|200.1|197.6|200.62|198.12|197.87|195.37|440
1621458000000|2021-05-19 21:00:00|200.07|197.57|203.02|200.52|203.13|200.63|200.07|197.57|529
1621458300000|2021-05-19 21:05:00|202.97|200.47|200.54|198.04|203.41|200.91|200.11|197.61|375
1621458600000|2021-05-19 21:10:00|200.29|197.79|197.87|195.37|200.29|197.79|197.57|195.07|358
1621458900000|2021-05-19 21:15:00|197.83|195.33|193.96|191.46|197.83|195.33|190.97|188.47|503
1621459200000|2021-05-19 21:20:00|193.9|191.4|194.32|191.82|195.4|192.9|192.63|190.13|421
1621459500000|2021-05-19 21:25:00|194.34|191.84|193.76|191.26|195.1|192.6|193.03|190.53|298
1621459800000|2021-05-19 21:30:00|193.71|191.21|196.65|194.15|196.72|194.22|193.53|191.03|314
1621460100000|2021-05-19 21:35:00|196.63|194.13|196.82|194.32|198.5|196|196.4|193.9|309
1621460400000|2021-05-19 21:40:00|196.87|194.37|200.35|197.85|200.73|198.23|196.82|194.32|382
1621460700000|2021-05-19 21:45:00|200.33|197.83|201.39|198.89|201.48|198.98|199.65|197.15|459
1621461000000|2021-05-19 21:50:00|201.45|198.95|201.95|199.45|202.34|199.84|200.31|197.81|385
1621461300000|2021-05-19 21:55:00|201.98|199.48|202.39|199.89|202.91|200.41|201.46|198.96|315
1621461600000|2021-05-19 22:00:00|202.37|199.87|201.76|199.26|202.96|200.46|199.77|197.27|454
1621461900000|2021-05-19 22:05:00|201.75|199.25|204.91|202.41|205.28|202.78|201.75|199.25|469
1621462200000|2021-05-19 22:10:00|204.83|202.33|206.55|204.05|206.75|204.25|203.85|201.35|427
1621462500000|2021-05-19 22:15:00|206.44|203.94|205.99|203.49|207.06|204.56|205.25|202.75|379
1621462800000|2021-05-19 22:20:00|205.97|203.47|204.89|202.39|206.13|203.63|204.66|202.16|302
1621463100000|2021-05-19 22:25:00|204.86|202.36|204.97|202.47|205.77|203.27|204.34|201.84|262
1621463400000|2021-05-19 22:30:00|205.05|202.55|206.07|203.57|206.71|204.21|205.05|202.55|185
1621463700000|2021-05-19 22:35:00|206.05|203.55|205.47|202.97|207.88|205.38|204.62|202.12|275
1621464000000|2021-05-19 22:40:00|205.13|202.63|208.15|205.65|209.32|206.82|205.13|202.63|299
1621464300000|2021-05-19 22:45:00|207.97|205.47|208.85|206.35|208.95|206.45|206.37|203.87|404
1621464600000|2021-05-19 22:50:00|208.84|206.34|207.34|204.84|209.15|206.65|207.06|204.56|460
1621464900000|2021-05-19 22:55:00|207.43|204.93|206.49|203.99|208.18|205.68|206|203.5|367
1621465200000|2021-05-19 23:00:00|206.38|203.88|203.73|201.23|207.58|205.08|203.38|200.88|499
1621465500000|2021-05-19 23:05:00|203.76|201.26|202.86|200.36|204.57|202.07|201.54|199.04|690
1621465800000|2021-05-19 23:10:00|202.6|200.1|200.76|198.26|202.66|200.16|200.23|197.73|625
1621466100000|2021-05-19 23:15:00|200.83|198.33|199.87|197.37|202.61|200.11|198.97|196.47|637
1621466400000|2021-05-19 23:20:00|199.88|197.38|199.63|197.13|201.16|198.66|198.86|196.36|418
1621466700000|2021-05-19 23:25:00|199.6|197.1|198.7|196.2|200.61|198.11|198.34|195.84|388
1621467000000|2021-05-19 23:30:00|198.66|196.16|199.2|196.7|200.25|197.75|198.08|195.58|523
1621467300000|2021-05-19 23:35:00|199.15|196.65|199.11|196.61|200.6|198.1|198.87|196.37|281
1621467600000|2021-05-19 23:40:00|199.32|196.82|195.38|192.88|199.34|196.84|195.38|192.88|444
1621467900000|2021-05-19 23:45:00|195.67|193.17|195.64|193.14|196.67|194.17|193.37|190.87|507
1621468200000|2021-05-19 23:50:00|195.58|193.08|189.33|186.83|195.92|193.42|189.29|186.79|512
1621468500000|2021-05-19 23:55:00|189.36|186.86|187.81|185.31|192.3|189.8|187.66|185.16|471
1621468800000|2021-05-20 00:00:00|187.84|185.34|189.42|186.92|192.83|190.33|187.8|185.3|599
1621469100000|2021-05-20 00:05:00|189.43|186.93|193.57|191.07|195.11|192.61|189.43|186.93|380
1621469400000|2021-05-20 00:10:00|193.64|191.14|195.3|192.8|196.13|193.63|193.02|190.52|439
1621469700000|2021-05-20 00:15:00|195.23|192.73|194.98|192.48|197.4|194.9|194.97|192.47|491
1621470000000|2021-05-20 00:20:00|194.99|192.49|191.5|189|195.01|192.51|191.25|188.75|574
1621470300000|2021-05-20 00:25:00|191.52|189.02|185.95|183.45|191.53|189.03|185.95|183.45|539
1621470600000|2021-05-20 00:30:00|185.94|183.44|177.72|175.22|187.32|184.82|177.52|175.02|571
1621470900000|2021-05-20 00:35:00|177.76|175.26|179.28|176.78|179.9|177.4|174.31|171.81|498
1621471200000|2021-05-20 00:40:00|179.17|176.67|170.55|168.05|180.47|177.97|170.1|167.6|782
1621471500000|2021-05-20 00:45:00|170.5|168|173.54|171.04|177.98|175.48|170.46|167.96|632
1621471800000|2021-05-20 00:50:00|173.52|171.02|171.64|169.14|175.19|172.69|168.16|165.66|677
1621472100000|2021-05-20 00:55:00|171.61|169.11|175.46|172.96|175.75|173.25|168.76|166.26|683
1621472400000|2021-05-20 01:00:00|175.52|173.02|178.11|175.61|179.56|177.06|175.12|172.62|699
1621472700000|2021-05-20 01:05:00|178.14|175.64|179.26|176.76|182.79|180.29|175.96|173.46|692
1621473000000|2021-05-20 01:10:00|179.3|176.8|177.59|175.09|179.46|176.96|174.25|171.75|725
1621473300000|2021-05-20 01:15:00|177.64|175.14|180.6|178.1|180.6|178.1|177.01|174.51|565
1621473600000|2021-05-20 01:20:00|180.51|178.01|181.87|179.37|183.51|181.01|179.88|177.38|665
1621473900000|2021-05-20 01:25:00|181.84|179.34|181.94|179.44|185.45|182.95|180.16|177.66|672
1621474200000|2021-05-20 01:30:00|181.96|179.46|182.53|180.03|185.76|183.26|181.71|179.21|578
1621474500000|2021-05-20 01:35:00|182.67|180.17|183.15|180.65|184.26|181.76|181.52|179.02|517
1621474800000|2021-05-20 01:40:00|183.25|180.75|182.46|179.96|184.27|181.77|181.96|179.46|369
1621475100000|2021-05-20 01:45:00|182.44|179.94|179.87|177.37|184.1|181.6|179.82|177.32|430
1621475400000|2021-05-20 01:50:00|179.96|177.46|178.63|176.13|181.25|178.75|178.62|176.12|452
1621475700000|2021-05-20 01:55:00|178.64|176.14|181.5|179|182.03|179.53|178.59|176.09|430
1621476000000|2021-05-20 02:00:00|181.54|179.04|183.83|181.33|184.27|181.77|180.93|178.43|335
1621476300000|2021-05-20 02:05:00|183.82|181.32|187.15|184.65|187.73|185.23|183.6|181.1|362
1621476600000|2021-05-20 02:10:00|187.19|184.69|189.91|187.41|190.55|188.05|187.19|184.69|289
1621476900000|2021-05-20 02:15:00|189.93|187.43|188.92|186.42|190.03|187.53|187.48|184.98|354
1621477200000|2021-05-20 02:20:00|189|186.5|188.27|185.77|189.18|186.68|187.03|184.53|366
1621477500000|2021-05-20 02:25:00|188.33|185.83|189.9|187.4|190.74|188.24|187.04|184.54|548
1621477800000|2021-05-20 02:30:00|189.68|187.18|189.39|186.89|190.88|188.38|188.47|185.97|478
1621478100000|2021-05-20 02:35:00|189.5|187|188.08|185.58|191.03|188.53|187.7|185.2|565
1621478400000|2021-05-20 02:40:00|188.09|185.59|188.2|185.7|188.54|186.04|186.36|183.86|433
1621478700000|2021-05-20 02:45:00|188.26|185.76|189.83|187.33|191.2|188.7|188.26|185.76|474
1621479000000|2021-05-20 02:50:00|189.82|187.32|189.9|187.4|190.72|188.22|188.74|186.24|450
1621479300000|2021-05-20 02:55:00|189.93|187.43|191.27|188.77|192.15|189.65|189.93|187.43|354
1621479600000|2021-05-20 03:00:00|191.26|188.76|194.05|191.55|194.48|191.98|190.67|188.17|455
1621479900000|2021-05-20 03:05:00|194.06|191.56|193.93|191.43|194.7|192.2|192.81|190.31|505
1621480200000|2021-05-20 03:10:00|193.95|191.45|194.21|191.71|194.68|192.18|193.16|190.66|437
1621480500000|2021-05-20 03:15:00|194.24|191.74|191.77|189.27|194.24|191.74|191.62|189.12|505
1621480800000|2021-05-20 03:20:00|191.75|189.25|190.7|188.2|192|189.5|190.53|188.03|434
1621481100000|2021-05-20 03:25:00|190.71|188.21|192.38|189.88|192.61|190.11|190.54|188.04|390
1621481400000|2021-05-20 03:30:00|192.59|190.09|188.96|186.46|192.59|190.09|188.88|186.38|469
1621481700000|2021-05-20 03:35:00|188.94|186.44|189.28|186.78|190.06|187.56|188.73|186.23|433
1621482000000|2021-05-20 03:40:00|189.29|186.79|190.2|187.7|190.87|188.37|189.08|186.58|334
1621482300000|2021-05-20 03:45:00|190.34|187.84|191.49|188.99|191.76|189.26|190.34|187.84|420
1621482600000|2021-05-20 03:50:00|191.5|189|193.38|190.88|193.49|190.99|191.16|188.66|403
1621482900000|2021-05-20 03:55:00|193.39|190.89|195.53|193.03|195.55|193.05|191.56|189.06|487
1621483200000|2021-05-20 04:00:00|195.56|193.06|197.83|195.33|198.15|195.65|193.85|191.35|553
1621483500000|2021-05-20 04:05:00|197.89|195.39|199.12|196.62|199.12|196.62|196.91|194.41|542
1621483800000|2021-05-20 04:10:00|199.08|196.58|198.53|196.03|199.08|196.58|197.42|194.92|555
1621484100000|2021-05-20 04:15:00|198.57|196.07|205.23|202.73|205.29|202.79|198.57|196.07|369
1621484400000|2021-05-20 04:20:00|205.14|202.64|203.94|201.44|205.34|202.84|203|200.5|398
1621484700000|2021-05-20 04:25:00|203.92|201.42|203.66|201.16|204.92|202.42|203.28|200.78|366
1621485000000|2021-05-20 04:30:00|203.65|201.15|201.71|199.21|203.71|201.21|201.7|199.2|393
1621485300000|2021-05-20 04:35:00|201.75|199.25|200.15|197.65|202.3|199.8|200.1|197.6|335
1621485600000|2021-05-20 04:40:00|200.11|197.61|199.15|196.65|200.15|197.65|199|196.5|412
1621485900000|2021-05-20 04:45:00|199.12|196.62|199.69|197.19|200.4|197.9|198.88|196.38|385
1621486200000|2021-05-20 04:50:00|199.71|197.21|198.16|195.66|199.76|197.26|197.68|195.18|382
1621486500000|2021-05-20 04:55:00|198.15|195.65|199.92|197.42|199.92|197.42|198.08|195.58|429
1621486800000|2021-05-20 05:00:00|199.91|197.41|202.12|199.62|202.46|199.96|199.87|197.37|390
1621487100000|2021-05-20 05:05:00|202.11|199.61|204.44|201.94|204.63|202.13|201.76|199.26|326
1621487400000|2021-05-20 05:10:00|204.46|201.96|201.36|198.86|204.46|201.96|201.36|198.86|336
1621487700000|2021-05-20 05:15:00|201.28|198.78|199.57|197.07|202.27|199.77|199.51|197.01|341
1621488000000|2021-05-20 05:20:00|199.51|197.01|197.84|195.34|199.65|197.15|197.69|195.19|362
1621488300000|2021-05-20 05:25:00|197.86|195.36|197.84|195.34|198.34|195.84|196.64|194.14|283
1621488600000|2021-05-20 05:30:00|197.85|195.35|200.34|197.84|200.35|197.85|197.85|195.35|157
1621488900000|2021-05-20 05:35:00|200.35|197.85|201.64|199.14|201.87|199.37|200.35|197.85|326
1621489200000|2021-05-20 05:40:00|201.51|199.01|202.79|200.29|203.61|201.11|201.51|199.01|214
1621489500000|2021-05-20 05:45:00|202.8|200.3|205.52|203.02|205.94|203.44|202.8|200.3|388
1621489800000|2021-05-20 05:50:00|205.53|203.03|205.86|203.36|205.94|203.44|204.54|202.04|292
1621490100000|2021-05-20 05:55:00|205.71|203.21|205.74|203.24|206.13|203.63|204.43|201.93|342
1621490400000|2021-05-20 06:00:00|205.73|203.23|205.41|202.91|206.82|204.32|204.99|202.49|296
1621490700000|2021-05-20 06:05:00|205.47|202.97|203.59|201.09|206.12|203.62|202.98|200.48|322
1621491000000|2021-05-20 06:10:00|203.61|201.11|202.68|200.18|203.8|201.3|202.16|199.66|291
1621491300000|2021-05-20 06:15:00|202.67|200.17|201.4|198.9|202.67|200.17|201.1|198.6|329
1621491600000|2021-05-20 06:20:00|201.41|198.91|202.42|199.92|202.61|200.11|201.04|198.54|216
1621491900000|2021-05-20 06:25:00|202.4|199.9|202.5|200|203.92|201.42|202.26|199.76|228
1621492200000|2021-05-20 06:30:00|202.48|199.98|205.66|203.16|205.93|203.43|202.31|199.81|273
1621492500000|2021-05-20 06:35:00|205.68|203.18|208.33|205.83|209.06|206.56|205.52|203.02|279
1621492800000|2021-05-20 06:40:00|208.26|205.76|209.3|206.8|209.32|206.82|207.23|204.73|303
1621493100000|2021-05-20 06:45:00|209.19|206.69|208.57|206.07|209.92|207.42|208.28|205.78|298
1621493400000|2021-05-20 06:50:00|208.61|206.11|208.44|205.94|209.44|206.94|208.17|205.67|300
1621493700000|2021-05-20 06:55:00|208.45|205.95|207.92|205.42|211.16|208.66|207.71|205.21|435
1621494000000|2021-05-20 07:00:00|207.9|205.4|210.7|208.2|211.75|209.25|207.9|205.4|513
1621494300000|2021-05-20 07:05:00|210.65|208.15|208.71|206.21|211.31|208.81|208.71|206.21|420
1621494600000|2021-05-20 07:10:00|208.73|206.23|211.3|208.8|211.5|209|208.73|206.23|307
1621494900000|2021-05-20 07:15:00|211.27|208.77|213.44|210.94|213.89|211.39|211.27|208.77|407
1621495200000|2021-05-20 07:20:00|213.48|210.98|214.15|211.65|214.64|212.14|213.03|210.53|453
1621495500000|2021-05-20 07:25:00|214.11|211.61|217.64|215.14|217.87|215.37|213.74|211.24|263
1621495800000|2021-05-20 07:30:00|217.57|215.07|214.81|212.31|217.94|215.44|214.78|212.28|339
1621496100000|2021-05-20 07:35:00|214.83|212.33|217.99|215.49|218.5|216|214.62|212.12|359
1621496400000|2021-05-20 07:40:00|217.95|215.45|215.34|212.84|217.95|215.45|215.05|212.55|351
1621496700000|2021-05-20 07:45:00|215.35|212.85|213.68|211.18|216.52|214.02|213.25|210.75|387
1621497000000|2021-05-20 07:50:00|213.61|211.11|210.97|208.47|213.61|211.11|210.97|208.47|368
1621497300000|2021-05-20 07:55:00|210.98|208.48|211.73|209.23|212.28|209.78|210.82|208.32|318
1621497600000|2021-05-20 08:00:00|211.74|209.24|213.71|211.21|213.89|211.39|211.12|208.62|295
1621497900000|2021-05-20 08:05:00|213.74|211.24|210.37|207.87|213.74|211.24|210.37|207.87|532
1621498200000|2021-05-20 08:10:00|210.36|207.86|208.46|205.96|210.73|208.23|208.3|205.8|480
1621498500000|2021-05-20 08:15:00|208.44|205.94|210.97|208.47|211.41|208.91|208.44|205.94|350
1621498800000|2021-05-20 08:20:00|210.93|208.43|210.43|207.93|211.66|209.16|210.38|207.88|359
1621499100000|2021-05-20 08:25:00|210.41|207.91|210.57|208.07|210.77|208.27|208.48|205.98|348
1621499400000|2021-05-20 08:30:00|210.51|208.01|208.58|206.08|211.02|208.52|207.6|205.1|435
1621499700000|2021-05-20 08:35:00|208.6|206.1|210.24|207.74|210.3|207.8|207.6|205.1|485
1621500000000|2021-05-20 08:40:00|210.28|207.78|209.59|207.09|210.48|207.98|209.47|206.97|407
1621500300000|2021-05-20 08:45:00|209.6|207.1|207.59|205.09|209.74|207.24|206.65|204.15|447
1621500600000|2021-05-20 08:50:00|207.58|205.08|210.4|207.9|210.56|208.06|207.58|205.08|319
1621500900000|2021-05-20 08:55:00|210.53|208.03|211.08|208.58|211.34|208.84|210.23|207.73|263
1621501200000|2021-05-20 09:00:00|211.12|208.62|211.59|209.09|212.64|210.14|210.47|207.97|315
1621501500000|2021-05-20 09:05:00|211.54|209.04|209.03|206.53|211.54|209.04|208.62|206.12|446
1621501800000|2021-05-20 09:10:00|209.01|206.51|209.46|206.96|211.81|209.31|209|206.5|372
1621502100000|2021-05-20 09:15:00|209.45|206.95|207.22|204.72|210.05|207.55|207.17|204.67|572
1621502400000|2021-05-20 09:20:00|207.21|204.71|204.91|202.41|208.57|206.07|204.83|202.33|482
1621502700000|2021-05-20 09:25:00|204.88|202.38|205.22|202.72|205.74|203.24|204.59|202.09|360
1621503000000|2021-05-20 09:30:00|205.19|202.69|205.97|203.47|205.97|203.47|203.15|200.65|403
1621503300000|2021-05-20 09:35:00|206|203.5|207.38|204.88|207.96|205.46|205.96|203.46|365
1621503600000|2021-05-20 09:40:00|207.41|204.91|209.18|206.68|209.44|206.94|207.41|204.91|295
1621503900000|2021-05-20 09:45:00|209.23|206.73|211.3|208.8|211.32|208.82|208.67|206.17|321
1621504200000|2021-05-20 09:50:00|211.32|208.82|210.58|208.08|211.49|208.99|209.94|207.44|480
1621504500000|2021-05-20 09:55:00|210.55|208.05|209.91|207.41|210.68|208.18|209.72|207.22|529
1621504800000|2021-05-20 10:00:00|209.92|207.42|210.14|207.64|211.27|208.77|208.98|206.48|554
1621505100000|2021-05-20 10:05:00|210.13|207.63|209.1|206.6|210.67|208.17|208.83|206.33|473
1621505400000|2021-05-20 10:10:00|209.09|206.59|211.84|209.34|211.89|209.39|208.7|206.2|347
1621505700000|2021-05-20 10:15:00|211.79|209.29|209.12|206.62|212.52|210.02|208.92|206.42|365
1621506000000|2021-05-20 10:20:00|209.11|206.61|210.12|207.62|210.12|207.62|207.56|205.06|378
1621506300000|2021-05-20 10:25:00|210.16|207.66|210.53|208.03|210.76|208.26|209.23|206.73|265
1621506600000|2021-05-20 10:30:00|210.52|208.02|209.62|207.12|210.53|208.03|206.87|204.37|346
1621506900000|2021-05-20 10:35:00|209.73|207.23|209.41|206.91|209.99|207.49|208.53|206.03|396
1621507200000|2021-05-20 10:40:00|209.4|206.9|208.8|206.3|210.15|207.65|208.47|205.97|344
1621507500000|2021-05-20 10:45:00|208.81|206.31|212.78|210.28|212.97|210.47|208.81|206.31|383
1621507800000|2021-05-20 10:50:00|212.76|210.26|210.12|207.62|212.77|210.27|209.7|207.2|243
1621508100000|2021-05-20 10:55:00|210.1|207.6|213.53|211.03|213.7|211.2|210.09|207.59|262
1621508400000|2021-05-20 11:00:00|213.52|211.02|211.96|209.46|213.54|211.04|211.72|209.22|412
1621508700000|2021-05-20 11:05:00|212.01|209.51|210.91|208.41|212.55|210.05|209.68|207.18|362
1621509000000|2021-05-20 11:10:00|210.87|208.37|209.7|207.2|211.4|208.9|209.7|207.2|211
1621509300000|2021-05-20 11:15:00|209.65|207.15|211.31|208.81|211.5|209|208.15|205.65|464
1621509600000|2021-05-20 11:20:00|211.3|208.8|210.09|207.59|211.41|208.91|209.08|206.58|339
1621509900000|2021-05-20 11:25:00|210.11|207.61|208.82|206.32|210.27|207.77|208.57|206.07|336
1621510200000|2021-05-20 11:30:00|208.84|206.34|211.37|208.87|211.56|209.06|208.82|206.32|192
1621510500000|2021-05-20 11:35:00|211.27|208.77|212.02|209.52|212.41|209.91|211.09|208.59|323
1621510800000|2021-05-20 11:40:00|212.03|209.53|213.32|210.82|213.46|210.96|212.03|209.53|302
1621511100000|2021-05-20 11:45:00|213.33|210.83|212.87|210.37|213.35|210.85|212.35|209.85|286
1621511400000|2021-05-20 11:50:00|212.93|210.43|212.55|210.05|212.93|210.43|211.68|209.18|443
1621511700000|2021-05-20 11:55:00|212.48|209.98|213.49|210.99|213.52|211.02|212.15|209.65|359
1621512000000|2021-05-20 12:00:00|213.52|211.02|212.58|210.08|214.43|211.93|212.57|210.07|351
1621512300000|2021-05-20 12:05:00|212.59|210.09|210.06|207.56|212.61|210.11|209.97|207.47|395
1621512600000|2021-05-20 12:10:00|210.07|207.57|212.12|209.62|212.26|209.76|210.06|207.56|249
1621512900000|2021-05-20 12:15:00|212.09|209.59|218.6|216.1|218.6|216.1|212.06|209.56|482
1621513200000|2021-05-20 12:20:00|218.75|216.25|218.36|215.86|219.89|217.39|217.84|215.34|514
1621513500000|2021-05-20 12:25:00|218.33|215.83|221.33|218.83|221.33|218.83|217.81|215.31|283
1621513800000|2021-05-20 12:30:00|221.39|218.89|219.47|216.97|221.54|219.04|219.29|216.79|193
1621514100000|2021-05-20 12:35:00|219.5|217|221.01|218.51|221.4|218.9|218.92|216.42|304
1621514400000|2021-05-20 12:40:00|221|218.5|223.28|220.78|223.65|221.15|220.59|218.09|365
1621514700000|2021-05-20 12:45:00|223.31|220.81|221.44|218.94|223.33|220.83|221.34|218.84|385
1621515000000|2021-05-20 12:50:00|221.41|218.91|220.88|218.38|221.54|219.04|219.42|216.92|228
1621515300000|2021-05-20 12:55:00|220.9|218.4|220.85|218.35|221.43|218.93|219.83|217.33|375
1621515600000|2021-05-20 13:00:00|220.87|218.37|223.44|220.94|223.57|221.07|220.81|218.31|356
1621515900000|2021-05-20 13:05:00|223.27|220.77|224.73|222.23|226.26|223.76|222.43|219.93|306
1621516200000|2021-05-20 13:10:00|224.84|222.34|221.07|218.57|224.84|222.34|220.76|218.26|234
1621516500000|2021-05-20 13:15:00|221.15|218.65|223.35|220.85|223.47|220.97|220.55|218.05|125
1621516800000|2021-05-20 13:20:00|223.28|220.78|223.6|221.1|225.94|223.44|223.28|220.78|212
1621517100000|2021-05-20 13:25:00|223.65|221.15|224.08|221.58|224.08|221.58|222.92|220.42|130
1621517400000|2021-05-20 13:30:00|224.23|221.73|222.58|220.08|224.23|221.73|222.48|219.98|194
1621517700000|2021-05-20 13:35:00|222.61|220.11|219.59|217.09|222.69|220.19|217.38|215.64|303
1621518000000|2021-05-20 13:40:00|219.64|217.14|217.35|214.85|221.03|218.53|216.94|214.44|422
1621518300000|2021-05-20 13:45:00|217.33|214.83|221.7|219.2|221.7|219.2|217.33|214.83|244
1621518600000|2021-05-20 13:50:00|221.67|219.17|222.37|219.87|223.91|221.41|221.67|219.17|242
1621518900000|2021-05-20 13:55:00|222.42|219.92|222.21|219.71|223.19|220.69|221.54|219.04|246
1621519200000|2021-05-20 14:00:00|222.29|219.79|225.43|222.93|225.43|222.93|222.28|219.78|155
1621519500000|2021-05-20 14:05:00|225.13|222.63|223.74|221.24|225.17|222.67|223.14|220.64|139
1621519800000|2021-05-20 14:10:00|223.75|221.25|220.82|218.32|224.33|221.83|220.65|218.15|224
1621520100000|2021-05-20 14:15:00|220.68|218.18|218.6|216.1|220.98|218.48|218.55|216.05|291
1621520400000|2021-05-20 14:20:00|218.29|215.79|220.72|218.22|221.12|218.62|218.29|215.79|166
1621520700000|2021-05-20 14:25:00|220.73|218.23|221.91|219.41|222.02|219.52|220.26|217.76|177
1621521000000|2021-05-20 14:30:00|221.6|219.1|223.26|220.76|223.26|220.76|220.17|217.67|238
1621521300000|2021-05-20 14:35:00|223.46|220.96|221.42|218.92|223.46|220.96|221.41|218.91|402
1621521600000|2021-05-20 14:40:00|221.43|218.93|223.77|221.27|223.95|221.45|220.59|218.09|336
1621521900000|2021-05-20 14:45:00|223.67|221.17|224.76|222.26|224.9|222.4|221.85|219.35|357
1621522200000|2021-05-20 14:50:00|224.67|222.17|221.56|219.06|224.67|222.17|221.14|218.64|269
1621522500000|2021-05-20 14:55:00|221.49|218.99|220.66|218.16|221.54|219.04|219.66|217.16|257
1621522800000|2021-05-20 15:00:00|220.7|218.2|223.24|220.74|223.62|221.12|220.7|218.2|300
1621523100000|2021-05-20 15:05:00|223.18|220.68|224.35|221.85|224.84|222.34|222.79|220.29|252
1621523400000|2021-05-20 15:10:00|224.5|222|224.02|221.52|224.73|222.23|223.8|221.3|195
1621523700000|2021-05-20 15:15:00|224.16|221.66|224.63|222.13|225.26|222.76|223.75|221.25|190
1621524000000|2021-05-20 15:20:00|224.58|222.08|223.65|221.15|225.56|223.06|223.61|221.11|305
1621524300000|2021-05-20 15:25:00|223.63|221.13|221.91|219.41|223.69|221.19|220.8|218.3|316
1621524600000|2021-05-20 15:30:00|221.85|219.35|218.41|215.91|221.86|219.36|217.91|215.41|378
1621524900000|2021-05-20 15:35:00|218.4|215.9|215.7|213.2|218.52|216.02|215.48|212.98|272
1621525200000|2021-05-20 15:40:00|215.68|213.18|216.78|214.28|217.79|215.29|215.56|213.06|345
1621525500000|2021-05-20 15:45:00|216.97|214.47|215.97|213.47|218.57|216.07|215.95|213.45|377
1621525800000|2021-05-20 15:50:00|215.99|213.49|216.19|213.69|216.19|213.69|213.36|210.86|410
1621526100000|2021-05-20 15:55:00|216.16|213.66|216.33|213.83|218.05|215.55|215.93|213.43|323
1621526400000|2021-05-20 16:00:00|216.37|213.87|210.34|207.84|216.68|214.18|209.86|207.62|568
1621526700000|2021-05-20 16:05:00|210.38|207.88|208.92|206.42|212.38|209.88|204.53|202.03|526
1621527000000|2021-05-20 16:10:00|208.91|206.41|205.47|202.97|210.71|208.21|203.61|201.61|609
1621527300000|2021-05-20 16:15:00|205.19|202.69|207.01|204.51|208.67|206.17|204.92|202.42|687
1621527600000|2021-05-20 16:20:00|207|204.5|209.18|206.68|209.73|207.23|205.64|203.14|444
1621527900000|2021-05-20 16:25:00|209.15|206.65|209.81|207.31|210.03|207.53|208.35|205.85|278
1621528200000|2021-05-20 16:30:00|209.71|207.21|208.36|205.86|210.22|207.72|208.19|205.69|432
1621528500000|2021-05-20 16:35:00|208.27|205.77|204.63|202.13|208.37|205.87|204.04|201.54|394
1621528800000|2021-05-20 16:40:00|204.6|202.1|202.03|199.53|205.29|202.79|202.03|199.53|322
1621529100000|2021-05-20 16:45:00|201.97|199.47|204.5|202|204.98|202.48|199.62|197.12|473
1621529400000|2021-05-20 16:50:00|204.37|201.87|206.08|203.58|207.29|204.79|204.37|201.87|321
1621529700000|2021-05-20 16:55:00|205.92|203.42|207.67|205.17|208.73|206.23|205.92|203.42|222
1621530000000|2021-05-20 17:00:00|207.61|205.11|208.42|205.92|210.65|208.15|207.27|204.77|184
1621530300000|2021-05-20 17:05:00|208.36|205.86|209.39|206.89|209.58|207.08|207.66|205.16|210
1621530600000|2021-05-20 17:10:00|209.37|206.87|206.86|204.36|209.37|206.87|206.76|204.26|295
1621530900000|2021-05-20 17:15:00|206.78|204.28|207.22|204.72|208.45|205.95|203.96|201.46|450
1621531200000|2021-05-20 17:20:00|207.35|204.85|207.24|204.74|207.48|204.98|205.17|202.67|499
1621531500000|2021-05-20 17:25:00|207.17|204.67|207.87|205.37|207.87|205.37|205.22|202.72|392
1621531800000|2021-05-20 17:30:00|207.88|205.38|207.09|204.59|209.04|206.54|206.95|204.45|331
1621532100000|2021-05-20 17:35:00|207.1|204.6|207.7|205.2|207.94|205.44|206.74|204.24|323
1621532400000|2021-05-20 17:40:00|207.82|205.32|209.57|207.07|209.66|207.16|207.82|205.32|278
1621532700000|2021-05-20 17:45:00|209.56|207.06|208.37|205.87|209.57|207.07|208.27|205.77|125
1621533000000|2021-05-20 17:50:00|209.37|206.87|211.15|208.65|211.89|209.39|209.37|206.87|275
1621533300000|2021-05-20 17:55:00|211.12|208.62|210.47|207.97|211.13|208.63|209.62|207.12|300
1621533600000|2021-05-20 18:00:00|210.49|207.99|208.96|206.46|210.49|207.99|208.75|206.25|302
1621533900000|2021-05-20 18:05:00|208.95|206.45|208.7|206.2|209.68|207.18|208.1|205.6|235
1621534200000|2021-05-20 18:10:00|208.98|206.48|208.06|205.56|208.98|206.48|207.42|204.92|322
1621534500000|2021-05-20 18:15:00|208.07|205.57|209.36|206.86|210.67|208.17|208.07|205.57|313
1621534800000|2021-05-20 18:20:00|209.37|206.87|210.98|208.48|211.02|208.52|208.13|205.63|247
1621535100000|2021-05-20 18:25:00|210.99|208.49|211.89|209.39|212.33|209.83|210.9|208.4|304
1621535400000|2021-05-20 18:30:00|211.82|209.32|211.42|208.92|212.12|209.62|211.01|208.51|376
1621535700000|2021-05-20 18:35:00|211.26|208.76|210.59|208.09|211.66|209.16|210.43|207.93|442
1621536000000|2021-05-20 18:40:00|210.57|208.07|210.24|207.74|210.99|208.49|209.9|207.4|163
1621536300000|2021-05-20 18:45:00|210.33|207.83|211.89|209.39|212.08|209.58|210.33|207.83|243
1621536600000|2021-05-20 18:50:00|211.69|209.19|211.31|208.81|212.23|209.73|211.04|208.54|212
1621536900000|2021-05-20 18:55:00|211.35|208.85|210.92|208.42|212.02|209.52|210.88|208.38|207
1621537200000|2021-05-20 19:00:00|210.94|208.44|212.56|210.06|212.87|210.37|210.81|208.31|220
1621537500000|2021-05-20 19:05:00|212.55|210.05|208.69|206.19|212.55|210.05|208.52|206.02|440
1621537800000|2021-05-20 19:10:00|208.68|206.18|209.01|206.51|209.07|206.57|208.07|205.57|338
1621538100000|2021-05-20 19:15:00|208.92|206.42|211.69|209.19|211.89|209.39|208.51|206.01|324
1621538400000|2021-05-20 19:20:00|211.65|209.15|212.25|209.75|212.5|210|210.94|208.44|345
1621538700000|2021-05-20 19:25:00|212.47|209.97|212.42|209.92|213.41|210.91|211.98|209.48|412
1621539000000|2021-05-20 19:30:00|212.43|209.93|210.6|208.1|212.7|210.2|210.49|207.99|339
1621539300000|2021-05-20 19:35:00|210.57|208.07|211.64|209.14|212|209.5|210.36|207.86|365
1621539600000|2021-05-20 19:40:00|211.66|209.16|212.22|209.72|212.47|209.97|211.66|209.16|307
1621539900000|2021-05-20 19:45:00|212.23|209.73|211.33|208.83|212.53|210.03|211.16|208.66|304
1621540200000|2021-05-20 19:50:00|211.35|208.85|212.13|209.63|212.31|209.81|211.24|208.74|267
1621540500000|2021-05-20 19:55:00|212.14|209.64|211.61|209.11|213.28|210.78|210.9|208.4|387
1621540800000|2021-05-20 20:00:00|211.53|209.03|211.98|209.48|212.03|209.53|209.29|206.79|426
1621541100000|2021-05-20 20:05:00|212.07|209.57|214.88|212.38|215.05|212.55|211.93|209.43|256
1621541400000|2021-05-20 20:10:00|214.86|212.36|212.45|209.95|214.87|212.37|212.4|209.9|138
1621541700000|2021-05-20 20:15:00|212.43|209.93|214.07|211.57|214.38|211.88|212.26|209.76|97
1621542000000|2021-05-20 20:20:00|213.97|211.47|214.02|211.52|214.94|212.44|213.51|211.01|114
1621542300000|2021-05-20 20:25:00|214.06|211.56|214.1|211.6|214.74|212.24|213.56|211.06|259
1621542600000|2021-05-20 20:30:00|214.13|211.63|213.14|210.64|214.32|211.82|212.96|210.46|343
1621542900000|2021-05-20 20:35:00|213.12|210.62|211.18|208.68|213.13|210.63|211.07|208.57|220
1621543200000|2021-05-20 20:40:00|211.17|208.67|211.06|208.56|211.72|209.22|210.55|208.05|199
1621543500000|2021-05-20 20:45:00|211.03|208.53|209.64|207.14|211.09|208.59|209.45|206.95|306
1621543800000|2021-05-20 20:50:00|209.55|207.05|210.11|207.61|210.49|207.99|209.55|207.05|157
1621544100000|2021-05-20 20:55:00|210.22|207.72|208.94|206.44|210.53|208.03|208.71|206.21|237
1621544400000|2021-05-20 21:00:00|208.95|206.45|208.81|206.31|209.16|206.66|207.73|205.23|411
1621544700000|2021-05-20 21:05:00|208.83|206.33|209.04|206.54|210.43|207.93|208.75|206.25|235
1621545000000|2021-05-20 21:10:00|209.15|206.65|210.77|208.27|210.93|208.43|209.15|206.65|147
1621545300000|2021-05-20 21:15:00|210.65|208.15|211.5|209|211.65|209.15|210.18|207.68|161
1621545600000|2021-05-20 21:20:00|211.55|209.05|212.76|210.26|213.18|210.68|211.51|209.01|147
1621545900000|2021-05-20 21:25:00|212.77|210.27|213.28|210.78|213.54|211.04|212.69|210.19|142
1621546200000|2021-05-20 21:30:00|213.27|210.77|212.64|210.14|213.27|210.77|212.6|210.1|91
1621546500000|2021-05-20 21:35:00|212.63|210.13|213.37|210.87|213.39|210.89|212.51|210.01|89
1621546800000|2021-05-20 21:40:00|213.36|210.86|213.35|210.85|213.84|211.34|212.84|210.34|87
1621547100000|2021-05-20 21:45:00|213.33|210.83|213.83|211.33|214.04|211.54|213.14|210.64|141
1621547400000|2021-05-20 21:50:00|213.85|211.35|213.89|211.39|214.46|211.96|213.2|210.7|200
1621547700000|2021-05-20 21:55:00|213.87|211.37|213.68|211.18|214.21|211.71|213.17|210.67|207
1621548000000|2021-05-20 22:00:00|213.65|211.15|212.45|209.95|213.65|211.15|211.89|209.39|271
1621548300000|2021-05-20 22:05:00|212.44|209.94|212.39|209.89|212.55|210.05|211.5|209|244
1621548600000|2021-05-20 22:10:00|212.47|209.97|212|209.5|212.7|210.2|211.93|209.43|384
1621548900000|2021-05-20 22:15:00|212.01|209.51|210.99|208.49|212.25|209.75|210.79|208.29|329
1621549200000|2021-05-20 22:20:00|211.02|208.52|209.78|207.28|211.56|209.06|209.78|207.28|351
1621549500000|2021-05-20 22:25:00|209.8|207.3|209.63|207.13|210.08|207.58|209.44|206.94|267
1621549800000|2021-05-20 22:30:00|209.59|207.09|207.45|204.95|209.59|207.09|207.43|204.93|342
1621550100000|2021-05-20 22:35:00|207.46|204.96|206.16|203.66|208.18|205.68|206.05|203.55|384
1621550400000|2021-05-20 22:40:00|206.2|203.7|205.7|203.2|206.59|204.09|205.45|202.95|458
1621550700000|2021-05-20 22:45:00|205.67|203.17|207.58|205.08|207.63|205.13|205.56|203.06|346
1621551000000|2021-05-20 22:50:00|207.62|205.12|213.88|211.38|215.03|212.53|207.25|204.75|423
1621551300000|2021-05-20 22:55:00|213.63|211.13|215.05|212.55|216.37|213.87|213.12|210.62|541
1621551600000|2021-05-20 23:00:00|214.94|212.44|212.15|209.65|215.63|213.13|212.04|209.54|637
1621551900000|2021-05-20 23:05:00|212.1|209.6|211.29|208.79|212.1|209.6|210.25|207.75|504
1621552200000|2021-05-20 23:10:00|211.28|208.78|213.12|210.62|213.71|211.21|211.24|208.74|457
1621552500000|2021-05-20 23:15:00|213.19|210.69|213.59|211.09|215.24|212.74|212.6|210.1|357
1621552800000|2021-05-20 23:20:00|213.61|211.11|214.43|211.93|214.82|212.32|212.91|210.41|333
1621553100000|2021-05-20 23:25:00|214.39|211.89|214.61|212.11|215.05|212.55|214.29|211.79|195
1621553400000|2021-05-20 23:30:00|214.6|212.1|212.8|210.3|214.6|212.1|212.35|209.85|261
1621553700000|2021-05-20 23:35:00|212.84|210.34|211.91|209.41|213.55|211.05|211.78|209.28|270
1621554000000|2021-05-20 23:40:00|211.92|209.42|212.28|209.78|213.83|211.33|210.93|208.43|306
1621554300000|2021-05-20 23:45:00|212.34|209.84|209.97|207.47|212.34|209.84|209.76|207.26|414
1621554600000|2021-05-20 23:50:00|209.94|207.44|211.25|208.75|211.32|208.82|209.68|207.18|412
1621554900000|2021-05-20 23:55:00|211.26|208.76|212.4|209.9|213.75|211.25|211.11|208.61|394
1621555200000|2021-05-21 00:00:00|212.39|209.89|215.01|212.51|216.06|213.56|211.81|209.31|398
1621555500000|2021-05-21 00:05:00|214.98|212.48|214.25|211.75|215.01|212.51|213.58|211.08|330
1621555800000|2021-05-21 00:10:00|214.34|211.84|215.73|213.23|216.01|213.51|214.34|211.84|322
1621556100000|2021-05-21 00:15:00|215.71|213.21|214.98|212.48|215.71|213.21|213.59|211.09|283
1621556400000|2021-05-21 00:20:00|215.03|212.53|215.64|213.14|216.4|213.9|214.04|211.54|325
1621556700000|2021-05-21 00:25:00|215.59|213.09|216.7|214.2|216.82|214.32|215.27|212.77|316
1621557000000|2021-05-21 00:30:00|216.89|214.39|217.2|214.7|218.49|215.99|216.65|214.15|337
1621557300000|2021-05-21 00:35:00|217.36|214.86|216.54|214.04|217.36|214.86|216.21|213.71|399
1621557600000|2021-05-21 00:40:00|216.48|213.98|219.77|217.27|220.24|217.74|216.18|213.68|414
1621557900000|2021-05-21 00:45:00|219.81|217.31|218.47|215.97|219.95|217.45|218.25|215.75|430
1621558200000|2021-05-21 00:50:00|218.45|215.95|219.16|216.66|219.48|216.98|217.71|215.21|259
1621558500000|2021-05-21 00:55:00|219.15|216.65|219.2|216.7|220.4|217.9|218.53|216.03|375
1621558800000|2021-05-21 01:00:00|219.21|216.71|217.94|215.44|219.46|216.96|217.42|214.92|336
1621559100000|2021-05-21 01:05:00|217.92|215.42|218.87|216.37|219.48|216.98|217.2|214.7|225
1621559400000|2021-05-21 01:10:00|218.86|216.36|217.91|215.41|219.13|216.63|217.91|215.41|276
1621559700000|2021-05-21 01:15:00|217.93|215.43|217.48|214.98|218.36|215.86|216.91|214.41|334
1621560000000|2021-05-21 01:20:00|217.45|214.95|217.55|215.05|217.97|215.47|217.29|214.79|250
1621560300000|2021-05-21 01:25:00|217.53|215.03|217.06|214.56|218.5|216|216.92|214.42|367
1621560600000|2021-05-21 01:30:00|217.12|214.62|217.88|215.38|218.5|216|217.02|214.52|252
1621560900000|2021-05-21 01:35:00|217.85|215.35|217.85|215.35|218.92|216.42|217.59|215.09|247
1621561200000|2021-05-21 01:40:00|217.88|215.38|218.63|216.13|219.15|216.65|217.72|215.22|346
1621561500000|2021-05-21 01:45:00|218.7|216.2|217.78|215.28|218.73|216.23|216.99|214.49|281
1621561800000|2021-05-21 01:50:00|217.89|215.39|218.15|215.65|218.23|215.73|217.75|215.25|188
1621562100000|2021-05-21 01:55:00|218.21|215.71|218.55|216.05|218.75|216.25|217.34|214.84|249
1621562400000|2021-05-21 02:00:00|218.5|216|217.54|215.04|218.53|216.03|216.84|214.34|300
1621562700000|2021-05-21 02:05:00|217.46|214.96|216.55|214.05|217.49|214.99|215.97|213.47|325
1621563000000|2021-05-21 02:10:00|216.63|214.13|216.22|213.72|216.89|214.39|216.08|213.58|344
1621563300000|2021-05-21 02:15:00|216.21|213.71|214.98|212.48|216.9|214.4|214.72|212.22|247
1621563600000|2021-05-21 02:20:00|215.17|212.67|214.19|211.69|215.84|213.34|214.16|211.66|269
1621563900000|2021-05-21 02:25:00|214.2|211.7|214.29|211.79|215.19|212.69|213.78|211.28|334
1621564200000|2021-05-21 02:30:00|214.27|211.77|214.87|212.37|215.19|212.69|214.03|211.53|183
1621564500000|2021-05-21 02:35:00|214.85|212.35|214.11|211.61|214.86|212.36|213.32|210.82|297
1621564800000|2021-05-21 02:40:00|214.07|211.57|214.36|211.86|214.62|212.12|214.02|211.52|95
1621565100000|2021-05-21 02:45:00|214.37|211.87|213.13|210.63|215|212.5|213.11|210.61|163
1621565400000|2021-05-21 02:50:00|213.11|210.61|212.8|210.3|213.44|210.94|212.7|210.2|212
1621565700000|2021-05-21 02:55:00|212.75|210.25|213.01|210.51|213.67|211.17|212.68|210.18|146
1621566000000|2021-05-21 03:00:00|212.96|210.46|211.42|208.92|213.01|210.51|211|208.5|190
1621566300000|2021-05-21 03:05:00|211.54|209.04|210.33|207.83|212.51|210.01|210.27|207.77|241
1621566600000|2021-05-21 03:10:00|210.35|207.85|210.42|207.92|211|208.5|209.56|207.06|350
1621566900000|2021-05-21 03:15:00|210.4|207.9|210.87|208.37|211.42|208.92|210.22|207.72|220
1621567200000|2021-05-21 03:20:00|210.83|208.33|208.98|206.48|210.83|208.33|208.87|206.37|409
1621567500000|2021-05-21 03:25:00|209.01|206.51|209.61|207.11|210.39|207.89|208.73|206.23|187
1621567800000|2021-05-21 03:30:00|209.51|207.01|209.7|207.2|210.17|207.67|208.17|205.67|292
1621568100000|2021-05-21 03:35:00|209.65|207.15|210.98|208.48|211.19|208.69|209.15|206.65|257
1621568400000|2021-05-21 03:40:00|211|208.5|209.99|207.49|211.05|208.55|209.7|207.2|223
1621568700000|2021-05-21 03:45:00|210.01|207.51|209.95|207.45|210.32|207.82|209.47|206.97|158
1621569000000|2021-05-21 03:50:00|209.91|207.41|209.77|207.27|210.02|207.52|208.76|206.26|226
1621569300000|2021-05-21 03:55:00|209.85|207.35|209.62|207.12|209.85|207.35|208.8|206.3|272
1621569600000|2021-05-21 04:00:00|209.58|207.08|208.55|206.05|209.59|207.09|207.82|205.32|286
1621569900000|2021-05-21 04:05:00|208.54|206.04|208.67|206.17|209.56|207.06|208.39|205.89|356
1621570200000|2021-05-21 04:10:00|208.68|206.18|207.31|204.81|208.84|206.34|206.87|204.37|331
1621570500000|2021-05-21 04:15:00|207.33|204.83|208.5|206|209.16|206.66|207.33|204.83|280
1621570800000|2021-05-21 04:20:00|208.51|206.01|207.35|204.85|208.96|206.46|207.2|204.7|244
1621571100000|2021-05-21 04:25:00|207.21|204.71|205.96|203.46|207.46|204.96|205.94|203.44|311
1621571400000|2021-05-21 04:30:00|205.99|203.49|203.78|201.28|207.72|205.22|203.77|201.27|395
1621571700000|2021-05-21 04:35:00|203.82|201.32|203.46|200.96|204.68|202.18|203.06|200.56|435
1621572000000|2021-05-21 04:40:00|203.47|200.97|204.64|202.14|205.07|202.57|203.45|200.95|309
1621572300000|2021-05-21 04:45:00|204.63|202.13|206.4|203.9|207.06|204.56|204.43|201.93|357
1621572600000|2021-05-21 04:50:00|206.41|203.91|205.73|203.23|206.41|203.91|204.81|202.31|342
1621572900000|2021-05-21 04:55:00|205.69|203.19|206.1|203.6|206.22|203.72|205.03|202.53|367
1621573200000|2021-05-21 05:00:00|206.09|203.59|207.83|205.33|207.95|205.45|206.08|203.58|239
1621573500000|2021-05-21 05:05:00|207.85|205.35|205.87|203.37|207.85|205.35|205.87|203.37|356
1621573800000|2021-05-21 05:10:00|205.9|203.4|203.91|201.41|205.9|203.4|203.91|201.41|390
1621574100000|2021-05-21 05:15:00|203.94|201.44|205.87|203.37|205.87|203.37|203.71|201.21|283
1621574400000|2021-05-21 05:20:00|205.95|203.45|204.25|201.75|206.38|203.88|204.07|201.57|351
1621574700000|2021-05-21 05:25:00|204.28|201.78|204.95|202.45|205.26|202.76|203.97|201.47|214
1621575000000|2021-05-21 05:30:00|204.96|202.46|205.76|203.26|206.2|203.7|204.83|202.33|209
1621575300000|2021-05-21 05:35:00|205.78|203.28|206.48|203.98|206.56|204.06|205.21|202.71|252
1621575600000|2021-05-21 05:40:00|206.54|204.04|206.44|203.94|206.6|204.1|206.02|203.52|296
1621575900000|2021-05-21 05:45:00|206.41|203.91|205.18|202.68|206.41|203.91|205.05|202.55|256
1621576200000|2021-05-21 05:50:00|205.15|202.65|205.79|203.29|205.86|203.36|204.38|201.88|339
1621576500000|2021-05-21 05:55:00|205.81|203.31|203.67|201.17|205.81|203.31|203.22|200.72|360
1621576800000|2021-05-21 06:00:00|203.7|201.2|201.88|199.38|203.83|201.33|201.75|199.25|330
1621577100000|2021-05-21 06:05:00|201.9|199.4|200.79|198.29|202.9|200.4|200.79|198.29|396
1621577400000|2021-05-21 06:10:00|200.8|198.3|200.84|198.34|202.4|199.9|200.8|198.3|356
1621577700000|2021-05-21 06:15:00|200.83|198.33|202.97|200.47|203.79|201.29|200.81|198.31|323
1621578000000|2021-05-21 06:20:00|202.98|200.48|205.65|203.15|205.87|203.37|202.98|200.48|249
1621578300000|2021-05-21 06:25:00|205.67|203.17|204.71|202.21|206.53|204.03|204.71|202.21|318
1621578600000|2021-05-21 06:30:00|204.72|202.22|207.33|204.83|207.4|204.9|204.72|202.22|283
1621578900000|2021-05-21 06:35:00|207.29|204.79|205.94|203.44|207.3|204.8|205.73|203.23|311
1621579200000|2021-05-21 06:40:00|205.92|203.42|205.33|202.83|205.92|203.42|205.33|202.83|231
1621579500000|2021-05-21 06:45:00|205.34|202.84|205.87|203.37|206.5|204|205.34|202.84|278
1621579800000|2021-05-21 06:50:00|205.76|203.26|205.75|203.25|205.77|203.27|203.55|201.05|417
1621580100000|2021-05-21 06:55:00|205.76|203.26|207.68|205.18|208.45|205.95|205.76|203.26|432
1621580400000|2021-05-21 07:00:00|207.69|205.19|206.43|203.93|207.69|205.19|204.54|202.04|401
1621580700000|2021-05-21 07:05:00|206.42|203.92|207.87|205.37|208.23|205.73|205.28|202.78|344
1621581000000|2021-05-21 07:10:00|207.82|205.32|205.2|202.7|207.9|205.4|204.87|202.37|396
1621581300000|2021-05-21 07:15:00|205.29|202.79|205.9|203.4|206.01|203.51|204.22|201.72|373
1621581600000|2021-05-21 07:20:00|205.85|203.35|204.79|202.29|205.85|203.35|204.74|202.24|421
1621581900000|2021-05-21 07:25:00|204.77|202.27|203.14|200.64|204.77|202.27|203.06|200.56|350
1621582200000|2021-05-21 07:30:00|203.13|200.63|204.79|202.29|204.91|202.41|202.99|200.49|347
1621582500000|2021-05-21 07:35:00|204.74|202.24|202.92|200.42|204.75|202.25|202.83|200.33|329
1621582800000|2021-05-21 07:40:00|202.93|200.43|202.71|200.21|204.19|201.69|202.44|199.94|302
1621583100000|2021-05-21 07:45:00|202.72|200.22|204.54|202.04|204.57|202.07|202.72|200.22|254
1621583400000|2021-05-21 07:50:00|204.55|202.05|204.75|202.25|204.87|202.37|204.47|201.97|168
1621583700000|2021-05-21 07:55:00|204.72|202.22|203.18|200.68|204.72|202.22|202.84|200.34|333
1621584000000|2021-05-21 08:00:00|203.2|200.7|202.11|199.61|204.45|201.95|201.88|199.38|419
1621584300000|2021-05-21 08:05:00|202.12|199.62|200.39|197.89|202.23|199.73|200.04|197.54|399
1621584600000|2021-05-21 08:10:00|200.4|197.9|200.26|197.76|200.72|198.22|199.55|197.05|408
1621584900000|2021-05-21 08:15:00|200.27|197.77|203.14|200.64|203.22|200.72|200.13|197.63|386
1621585200000|2021-05-21 08:20:00|203.15|200.65|204.02|201.52|204.78|202.28|203.15|200.65|415
1621585500000|2021-05-21 08:25:00|203.99|201.49|204.55|202.05|205.47|202.97|203.94|201.44|381
1621585800000|2021-05-21 08:30:00|204.51|202.01|203.88|201.38|205.41|202.91|203.86|201.36|500
1621586100000|2021-05-21 08:35:00|203.89|201.39|202.67|200.17|204.2|201.7|202.67|200.17|426
1621586400000|2021-05-21 08:40:00|202.68|200.18|201.93|199.43|204.04|201.54|201.49|198.99|426
1621586700000|2021-05-21 08:45:00|201.92|199.42|203.81|201.31|203.85|201.35|201.68|199.18|376
1621587000000|2021-05-21 08:50:00|203.85|201.35|204.65|202.15|204.97|202.47|203.56|201.06|312
1621587300000|2021-05-21 08:55:00|204.67|202.17|204.21|201.71|204.67|202.17|203.46|200.96|337
1621587600000|2021-05-21 09:00:00|204.19|201.69|207.06|204.56|207.06|204.56|204.19|201.69|288
1621587900000|2021-05-21 09:05:00|207.07|204.57|206.53|204.03|207.15|204.65|205.92|203.42|353
1621588200000|2021-05-21 09:10:00|206.52|204.02|205.34|202.84|206.52|204.02|205.33|202.83|362
1621588500000|2021-05-21 09:15:00|205.35|202.85|206.03|203.53|206.22|203.72|205.24|202.74|272
1621588800000|2021-05-21 09:20:00|206.02|203.52|207.69|205.19|207.76|205.26|205.76|203.26|260
1621589100000|2021-05-21 09:25:00|207.68|205.18|207.71|205.21|207.9|205.4|207.09|204.59|374
1621589400000|2021-05-21 09:30:00|207.69|205.19|207.81|205.31|208.83|206.33|207.07|204.57|325
1621589700000|2021-05-21 09:35:00|207.76|205.26|208.43|205.93|208.71|206.21|207.4|204.9|257
1621590000000|2021-05-21 09:40:00|208.45|205.95|209.61|207.11|209.61|207.11|207.73|205.23|334
1621590300000|2021-05-21 09:45:00|209.62|207.12|207.54|205.04|209.62|207.12|207.42|204.92|375
1621590600000|2021-05-21 09:50:00|207.57|205.07|207.56|205.06|207.78|205.28|207.27|204.77|248
1621590900000|2021-05-21 09:55:00|207.59|205.09|207.78|205.28|207.78|205.28|207.18|204.68|285
1621591200000|2021-05-21 10:00:00|207.72|205.22|207.24|204.74|207.74|205.24|206.59|204.09|357
1621591500000|2021-05-21 10:05:00|207.25|204.75|206.43|203.93|207.63|205.13|206.38|203.88|247
1621591800000|2021-05-21 10:10:00|206.44|203.94|206.86|204.36|207.07|204.57|206.42|203.92|236
1621592100000|2021-05-21 10:15:00|206.88|204.38|207.07|204.57|208.26|205.76|206.47|203.97|252
1621592400000|2021-05-21 10:20:00|207.04|204.54|207.32|204.82|208.24|205.74|207.04|204.54|334
1621592700000|2021-05-21 10:25:00|207.31|204.81|207.88|205.38|208.64|206.14|207.31|204.81|255
1621593000000|2021-05-21 10:30:00|207.89|205.39|207.97|205.47|209.13|206.63|207.82|205.32|286
1621593300000|2021-05-21 10:35:00|207.95|205.45|207.32|204.82|208.21|205.71|207.15|204.65|324
1621593600000|2021-05-21 10:40:00|207.31|204.81|208.19|205.69|208.19|205.69|207.22|204.72|135
1621593900000|2021-05-21 10:45:00|208.18|205.68|208.04|205.54|208.32|205.82|207.76|205.26|188
1621594200000|2021-05-21 10:50:00|208.05|205.55|207.43|204.93|208.56|206.06|207.42|204.92|169
1621594500000|2021-05-21 10:55:00|207.45|204.95|206.39|203.89|207.58|205.08|206.27|203.77|265
1621594800000|2021-05-21 11:00:00|206.33|203.83|203.67|201.17|207.53|205.03|203.67|201.17|344
1621595100000|2021-05-21 11:05:00|203.64|201.14|204.15|201.65|204.83|202.33|203.07|200.57|284
1621595400000|2021-05-21 11:10:00|204.1|201.6|205.26|202.76|205.29|202.79|204.03|201.53|234
1621595700000|2021-05-21 11:15:00|205.27|202.77|203.9|201.4|205.52|203.02|203.86|201.36|275
1621596000000|2021-05-21 11:20:00|203.89|201.39|204.26|201.76|204.78|202.28|203.87|201.37|244
1621596300000|2021-05-21 11:25:00|204.27|201.77|203.67|201.17|204.75|202.25|203.67|201.17|182
1621596600000|2021-05-21 11:30:00|203.7|201.2|205.6|203.1|205.92|203.42|203.7|201.2|253
1621596900000|2021-05-21 11:35:00|205.61|203.11|204.4|201.9|205.68|203.18|204.4|201.9|293
1621597200000|2021-05-21 11:40:00|204.41|201.91|204.98|202.48|205.41|202.91|204.41|201.91|323
1621597500000|2021-05-21 11:45:00|205|202.5|205.95|203.45|206.46|203.96|205|202.5|375
1621597800000|2021-05-21 11:50:00|205.96|203.46|205.82|203.32|206.59|204.09|205.43|202.93|339
1621598100000|2021-05-21 11:55:00|205.83|203.33|208.27|205.77|208.4|205.9|205.74|203.24|268
1621598400000|2021-05-21 12:00:00|208.26|205.76|209.99|207.49|210.6|208.1|208.21|205.71|398
1621598700000|2021-05-21 12:05:00|210.01|207.51|208.46|205.96|210.12|207.62|208.45|205.95|371
1621599000000|2021-05-21 12:10:00|208.45|205.95|209.23|206.73|209.47|206.97|207.58|205.08|326
1621599300000|2021-05-21 12:15:00|209.24|206.74|208.3|205.8|209.58|207.08|208.18|205.68|348
1621599600000|2021-05-21 12:20:00|208.28|205.78|207.69|205.19|208.46|205.96|207.32|204.82|355
1621599900000|2021-05-21 12:25:00|207.63|205.13|207.02|204.52|208.38|205.88|206.9|204.4|403
1621600200000|2021-05-21 12:30:00|206.91|204.41|206.45|203.95|207.96|205.46|206.32|203.82|315
1621600500000|2021-05-21 12:35:00|206.46|203.96|206.54|204.04|206.84|204.34|206.16|203.66|187
1621600800000|2021-05-21 12:40:00|206.55|204.05|205.9|203.4|206.86|204.36|205.71|203.21|258
1621601100000|2021-05-21 12:45:00|205.95|203.45|204.85|202.35|206.64|204.14|204.69|202.19|359
1621601400000|2021-05-21 12:50:00|204.86|202.36|204.1|201.6|205|202.5|203.94|201.44|394
1621601700000|2021-05-21 12:55:00|204.11|201.61|203.82|201.32|204.32|201.82|203.57|201.07|304
1621602000000|2021-05-21 13:00:00|203.78|201.28|203.67|201.17|204.25|201.75|202.37|199.87|441
1621602300000|2021-05-21 13:05:00|203.69|201.19|204.94|202.44|204.96|202.46|203.62|201.12|311
1621602600000|2021-05-21 13:10:00|204.95|202.45|204.9|202.4|205.01|202.51|204.47|201.97|213
1621602900000|2021-05-21 13:15:00|204.89|202.39|205.84|203.34|205.86|203.36|204.89|202.39|284
1621603200000|2021-05-21 13:20:00|205.83|203.33|206.14|203.64|206.4|203.9|205.51|203.01|255
1621603500000|2021-05-21 13:25:00|206.16|203.66|206.78|204.28|206.87|204.37|206.05|203.55|238
1621603800000|2021-05-21 13:30:00|206.79|204.29|207.1|204.6|207.8|205.3|206.79|204.29|211
1621604100000|2021-05-21 13:35:00|207.09|204.59|208.02|205.52|208.15|205.65|207.08|204.58|207
1621604400000|2021-05-21 13:40:00|208.06|205.56|208.04|205.54|208.42|205.92|207.86|205.36|185
1621604700000|2021-05-21 13:45:00|207.97|205.47|207.98|205.48|208.09|205.59|207.62|205.12|259
1621605000000|2021-05-21 13:50:00|207.97|205.47|208.84|206.34|208.86|206.36|207.89|205.39|163
1621605300000|2021-05-21 13:55:00|208.79|206.29|208.4|205.9|209.07|206.57|208.24|205.74|184
1621605600000|2021-05-21 14:00:00|208.42|205.92|209.57|207.07|209.91|207.41|208.42|205.92|271
1621605900000|2021-05-21 14:05:00|209.58|207.08|209.16|206.66|209.65|207.15|208.56|206.06|282
1621606200000|2021-05-21 14:10:00|209.17|206.67|203.98|201.48|209.61|207.11|203.96|201.46|529
1621606500000|2021-05-21 14:15:00|203.91|201.41|193.53|191.03|204.97|202.47|192.54|190.04|760
1621606800000|2021-05-21 14:20:00|193.32|190.82|190.51|188.01|195.09|192.59|189.4|186.9|682
1621607100000|2021-05-21 14:25:00|190.52|188.02|188.75|186.25|190.52|188.02|183.61|181.66|661
1621607400000|2021-05-21 14:30:00|188.82|186.32|187.72|185.22|192.39|189.89|187.5|185|563
1621607700000|2021-05-21 14:35:00|187.69|185.19|179.87|177.37|188.34|185.84|179.83|177.33|690
1621608000000|2021-05-21 14:40:00|179.76|177.26|187.17|184.67|187.37|184.87|179.32|176.84|593
1621608300000|2021-05-21 14:45:00|187.08|184.58|188.35|185.85|188.49|185.99|185.02|182.52|637
1621608600000|2021-05-21 14:50:00|188.56|186.06|190.29|187.79|191.57|189.07|188.54|186.04|555
1621608900000|2021-05-21 14:55:00|190.37|187.87|187.36|184.86|190.72|188.22|186.33|183.83|624
1621609200000|2021-05-21 15:00:00|187.39|184.89|188.72|186.22|188.72|186.22|181.78|179.28|679
1621609500000|2021-05-21 15:05:00|188.74|186.24|190.22|187.72|190.26|187.76|188.01|185.51|535
1621609800000|2021-05-21 15:10:00|190.26|187.76|189.5|187|190.45|187.95|188.39|185.89|567
1621610100000|2021-05-21 15:15:00|189.4|186.9|190.54|188.04|190.7|188.2|188.03|185.53|354
1621610400000|2021-05-21 15:20:00|190.53|188.03|188.99|186.49|190.53|188.03|188.31|185.81|468
1621610700000|2021-05-21 15:25:00|188.98|186.48|185.53|183.03|188.98|186.48|185.34|182.84|577
1621611000000|2021-05-21 15:30:00|185.71|183.21|184.08|181.58|187.91|185.41|184.07|181.57|279
1621611300000|2021-05-21 15:35:00|184.07|181.57|182.14|179.64|185.25|182.75|182.01|179.51|510
1621611600000|2021-05-21 15:40:00|182.12|179.62|185.11|182.61|185.45|182.95|181.11|178.61|396
1621611900000|2021-05-21 15:45:00|185.09|182.59|183.45|180.95|186.55|184.05|183.4|180.9|488
1621612200000|2021-05-21 15:50:00|183.54|181.04|180.38|177.88|184.41|181.91|179.72|177.22|618
1621612500000|2021-05-21 15:55:00|180.49|177.99|179.99|177.49|181.45|178.95|178.78|176.28|470
1621612800000|2021-05-21 16:00:00|180.08|177.58|181.9|179.4|182.04|179.54|175.26|172.76|745
1621613100000|2021-05-21 16:05:00|181.95|179.45|177.04|174.54|182.24|179.74|176.73|174.23|654
1621613400000|2021-05-21 16:10:00|177.09|174.59|183.04|180.54|183.04|180.54|176.75|174.55|554
1621613700000|2021-05-21 16:15:00|183.14|180.64|186.54|184.04|186.82|184.32|182.46|179.96|381
1621614000000|2021-05-21 16:20:00|186.56|184.06|186.59|184.09|187.41|184.91|185.32|182.82|486
1621614300000|2021-05-21 16:25:00|186.58|184.08|186.51|184.01|186.7|184.2|184.5|182|355
1621614600000|2021-05-21 16:30:00|186.43|183.93|187.78|185.28|188.36|185.86|185.08|182.58|427
1621614900000|2021-05-21 16:35:00|187.92|185.42|187.5|185|187.92|185.42|185.85|183.35|623
1621615200000|2021-05-21 16:40:00|187.49|184.99|185.26|182.76|187.49|184.99|184.54|182.04|636
1621615500000|2021-05-21 16:45:00|185.31|182.81|186.66|184.16|186.66|184.16|184.17|181.67|365
1621615800000|2021-05-21 16:50:00|186.61|184.11|183.44|180.94|187.02|184.52|183.29|180.79|506
1621616100000|2021-05-21 16:55:00|183.47|180.97|183.29|180.79|184.38|181.88|182.97|180.47|273
1621616400000|2021-05-21 17:00:00|183.26|180.76|181.61|179.11|184.34|181.84|181.54|179.04|551
1621616700000|2021-05-21 17:05:00|181.6|179.1|183.77|181.27|183.87|181.37|181.3|178.8|374
1621617000000|2021-05-21 17:10:00|183.78|181.28|183.55|181.05|184.85|182.35|183.51|181.01|327
1621617300000|2021-05-21 17:15:00|183.56|181.06|184.53|182.03|184.8|182.3|183.13|180.63|403
1621617600000|2021-05-21 17:20:00|184.47|181.97|185.56|183.06|186.27|183.77|184.47|181.97|304
1621617900000|2021-05-21 17:25:00|185.55|183.05|182|179.5|185.56|183.06|181.89|179.39|363
1621618200000|2021-05-21 17:30:00|181.99|179.49|181.64|179.14|183|180.5|180.94|178.44|391
1621618500000|2021-05-21 17:35:00|181.65|179.15|180.18|177.68|181.65|179.15|179.83|177.33|423
1621618800000|2021-05-21 17:40:00|180.17|177.67|183.1|180.6|183.31|180.81|180.05|177.55|317
1621619100000|2021-05-21 17:45:00|183.08|180.58|183.74|181.24|185.07|182.57|182.96|180.46|321
1621619400000|2021-05-21 17:50:00|183.77|181.27|183.68|181.18|184.41|181.91|183.57|181.07|316
1621619700000|2021-05-21 17:55:00|183.67|181.17|185.85|183.35|186.02|183.52|183.35|180.85|309
1621620000000|2021-05-21 18:00:00|185.84|183.34|184.03|181.53|185.85|183.35|183.84|181.34|395
1621620300000|2021-05-21 18:05:00|184.04|181.54|181.86|179.36|184.29|181.79|181.6|179.1|359
1621620600000|2021-05-21 18:10:00|181.84|179.34|180.45|177.95|182.08|179.58|180.24|177.74|337
1621620900000|2021-05-21 18:15:00|180.41|177.91|179.42|176.92|181.22|178.72|179.29|176.79|316
1621621200000|2021-05-21 18:20:00|179.45|176.95|178.98|176.48|180.44|177.94|178.16|175.66|449
1621621500000|2021-05-21 18:25:00|178.95|176.45|179.12|176.62|180.06|177.56|178.91|176.41|342
1621621800000|2021-05-21 18:30:00|179.1|176.6|182.33|179.83|182.93|180.43|179.08|176.58|359
1621622100000|2021-05-21 18:35:00|182.3|179.8|183.25|180.75|183.58|181.08|182.24|179.74|373
1621622400000|2021-05-21 18:40:00|183.32|180.82|183.47|180.97|184.37|181.87|182.98|180.48|338
1621622700000|2021-05-21 18:45:00|183.49|180.99|183.59|181.09|184.14|181.64|182.89|180.39|413
1621623000000|2021-05-21 18:50:00|183.6|181.1|181.81|179.31|183.75|181.25|181.44|178.94|326
1621623300000|2021-05-21 18:55:00|181.74|179.24|184.22|181.72|184.22|181.72|181.11|178.61|309
1621623600000|2021-05-21 19:00:00|184.28|181.78|181.28|178.78|184.31|181.81|181.17|178.67|435
1621623900000|2021-05-21 19:05:00|181.25|178.75|179.93|177.43|181.25|178.75|179.64|177.14|356
1621624200000|2021-05-21 19:10:00|179.94|177.44|182.62|180.12|183.08|180.58|179.91|177.41|314
1621624500000|2021-05-21 19:15:00|182.63|180.13|178.56|176.06|182.65|180.15|178.34|175.84|428
1621624800000|2021-05-21 19:20:00|178.57|176.07|178.57|176.07|179.46|176.96|177.89|175.39|471
1621625100000|2021-05-21 19:25:00|178.6|176.1|176.64|174.14|178.77|176.27|176.58|174.08|462
1621625400000|2021-05-21 19:30:00|176.65|174.15|174.63|172.13|177.12|174.62|174.63|172.13|581
1621625700000|2021-05-21 19:35:00|174.43|171.93|176.75|174.25|176.97|174.47|174.27|171.77|526
1621626000000|2021-05-21 19:40:00|176.71|174.21|174.75|172.25|176.94|174.44|174.44|171.94|512
1621626300000|2021-05-21 19:45:00|174.77|172.27|176.99|174.49|176.99|174.49|173.84|171.34|414
1621626600000|2021-05-21 19:50:00|176.93|174.43|175.45|172.95|178.03|175.53|174.76|172.26|526
1621626900000|2021-05-21 19:55:00|175.39|172.89|175.79|173.29|177.14|174.64|175.39|172.89|458
1621627200000|2021-05-21 20:00:00|175.8|173.3|174.47|171.97|177.27|174.77|174.4|171.9|439
1621627500000|2021-05-21 20:05:00|174.46|171.96|172.7|170.2|174.46|171.96|172.52|170.02|530
1621627800000|2021-05-21 20:10:00|172.71|170.21|170.9|168.4|173.14|170.64|170.9|168.4|670
1621628100000|2021-05-21 20:15:00|170.89|168.39|171.04|168.54|171.77|169.27|169.41|166.91|763
1621628400000|2021-05-21 20:20:00|170.99|168.49|173.73|171.23|173.74|171.24|169.7|167.2|714
1621628700000|2021-05-21 20:25:00|173.74|171.24|176.85|174.35|177.33|174.83|173.67|171.17|674
1621629000000|2021-05-21 20:30:00|176.86|174.36|173.18|170.68|176.99|174.49|173.18|170.68|650
1621629300000|2021-05-21 20:35:00|173.17|170.67|175.36|172.86|175.98|173.48|173.1|170.6|604
1621629600000|2021-05-21 20:40:00|175.35|172.85|175.38|172.88|175.95|173.45|174.29|171.79|551
1621629900000|2021-05-21 20:45:00|175.39|172.89|173.66|171.16|176.03|173.53|172.44|169.94|666
1621630200000|2021-05-21 20:50:00|173.67|171.17|169.5|167|173.73|171.23|169.42|166.92|613
1621630500000|2021-05-21 20:55:00|169.49|166.99|169.9|167.4|171.09|168.59|168.75|166.25|501
1621674000000|2021-05-22 09:00:00|174.34|171.84|173.78|171.28|174.34|171.84|172.91|170.41|483
1621674300000|2021-05-22 09:05:00|173.79|171.29|173.42|170.92|174.6|172.1|173.4|170.9|617
1621674600000|2021-05-22 09:10:00|173.43|170.93|173.78|171.28|173.8|171.3|172.89|170.39|666
1621674900000|2021-05-22 09:15:00|173.77|171.27|172.35|169.85|174.06|171.56|171.68|169.18|803
1621675200000|2021-05-22 09:20:00|172.31|169.81|175.56|173.06|175.56|173.06|172.04|169.54|741
1621675500000|2021-05-22 09:25:00|175.55|173.05|174.8|172.3|175.97|173.47|174.6|172.1|804
1621675800000|2021-05-22 09:30:00|174.83|172.33|175.65|173.15|176.75|174.25|174.81|172.31|768
1621676100000|2021-05-22 09:35:00|175.62|173.12|176.75|174.25|177.28|174.78|175.46|172.96|725
1621676400000|2021-05-22 09:40:00|176.76|174.26|175.9|173.4|177.07|174.57|175.9|173.4|629
1621676700000|2021-05-22 09:45:00|175.89|173.39|175.58|173.08|175.96|173.46|175.21|172.71|642
1621677000000|2021-05-22 09:50:00|175.57|173.07|174.5|172|175.57|173.07|174.02|171.52|684
1621677300000|2021-05-22 09:55:00|174.51|172.01|175.64|173.14|175.68|173.18|174.25|171.75|622
1621677600000|2021-05-22 10:00:00|175.62|173.12|173.77|171.27|176.4|173.9|173.46|170.96|878
1621677900000|2021-05-22 10:05:00|173.76|171.26|174.02|171.52|174.92|172.42|173.71|171.21|702
1621678200000|2021-05-22 10:10:00|174.01|171.51|175.18|172.68|175.51|173.01|173.68|171.18|701
1621678500000|2021-05-22 10:15:00|175.15|172.65|175.35|172.85|176.79|174.29|175.03|172.53|652
1621678800000|2021-05-22 10:20:00|175.37|172.87|174.28|171.78|175.89|173.39|174.13|171.63|656
1621679100000|2021-05-22 10:25:00|174.31|171.81|176.32|173.82|176.36|173.86|174.3|171.8|590
1621679400000|2021-05-22 10:30:00|176.33|173.83|176.83|174.33|176.89|174.39|175.88|173.38|700
1621679700000|2021-05-22 10:35:00|176.82|174.32|177.38|174.88|177.68|175.18|176.59|174.09|756
1621680000000|2021-05-22 10:40:00|177.41|174.91|177.79|175.29|177.83|175.33|177.03|174.53|679
1621680300000|2021-05-22 10:45:00|177.83|175.33|180.4|177.9|181.45|178.95|177.27|174.77|874
1621680600000|2021-05-22 10:50:00|180.36|177.86|180.02|177.52|181.6|179.1|179.65|177.15|857
1621680900000|2021-05-22 10:55:00|179.98|177.48|180.62|178.12|181.22|178.72|179.96|177.46|762
1621681200000|2021-05-22 11:00:00|180.6|178.1|180.52|178.02|181.34|178.84|180.06|177.56|635
1621681500000|2021-05-22 11:05:00|180.51|178.01|180.06|177.56|180.94|178.44|179.99|177.49|622
1621681800000|2021-05-22 11:10:00|180.07|177.57|179.69|177.19|180.54|178.04|179.66|177.16|575
1621682100000|2021-05-22 11:15:00|179.68|177.18|178.74|176.24|180.34|177.84|178.69|176.19|601
1621682400000|2021-05-22 11:20:00|178.8|176.3|178.49|175.99|179.4|176.9|178.45|175.95|582
1621682700000|2021-05-22 11:25:00|178.5|176|178.84|176.34|179.12|176.62|178.42|175.92|462
1621683000000|2021-05-22 11:30:00|178.85|176.35|177.73|175.23|179.79|177.29|177.44|174.94|687
1621683300000|2021-05-22 11:35:00|177.72|175.22|178.68|176.18|178.98|176.48|177.66|175.16|659
1621683600000|2021-05-22 11:40:00|178.67|176.17|179.13|176.63|179.47|176.97|178.57|176.07|616
1621683900000|2021-05-22 11:45:00|179.14|176.64|178.71|176.21|179.48|176.98|178.63|176.13|557
1621684200000|2021-05-22 11:50:00|178.69|176.19|178.69|176.19|178.95|176.45|178.45|175.95|483
1621684500000|2021-05-22 11:55:00|178.71|176.21|180.45|177.95|180.46|177.96|178.71|176.21|575
1621684800000|2021-05-22 12:00:00|180.46|177.96|183.45|180.95|183.71|181.21|180.46|177.96|669
1621685100000|2021-05-22 12:05:00|183.42|180.92|181.97|179.47|183.47|180.97|181.75|179.25|670
1621685400000|2021-05-22 12:10:00|181.99|179.49|179.75|177.25|182.72|180.22|179.38|176.88|679
1621685700000|2021-05-22 12:15:00|179.79|177.29|180.05|177.55|180.21|177.71|178.7|176.2|740
1621686000000|2021-05-22 12:20:00|180.06|177.56|182.77|180.27|182.91|180.41|180.06|177.56|736
1621686300000|2021-05-22 12:25:00|182.78|180.28|182.05|179.55|182.86|180.36|181.22|178.72|737
1621686600000|2021-05-22 12:30:00|182.04|179.54|182.27|179.77|183.31|180.81|181.97|179.47|735
1621686900000|2021-05-22 12:35:00|182.2|179.7|182.16|179.66|182.62|180.12|181.66|179.16|541
1621687200000|2021-05-22 12:40:00|182.19|179.69|181.08|178.58|182.31|179.81|180.91|178.41|699
1621687500000|2021-05-22 12:45:00|181.11|178.61|179.89|177.39|181.29|178.79|179.65|177.15|686
1621687800000|2021-05-22 12:50:00|179.93|177.43|179.9|177.4|180.46|177.96|179.67|177.17|636
1621688100000|2021-05-22 12:55:00|179.91|177.41|179.52|177.02|180.11|177.61|179.13|176.63|672
1621688400000|2021-05-22 13:00:00|179.53|177.03|180.8|178.3|181.42|178.92|179.25|176.75|713
1621688700000|2021-05-22 13:05:00|180.78|178.28|181.79|179.29|182.49|179.99|179.99|177.49|741
1621689000000|2021-05-22 13:10:00|181.8|179.3|182.8|180.3|182.99|180.49|181.8|179.3|593
1621689300000|2021-05-22 13:15:00|182.81|180.31|183.26|180.76|183.34|180.84|182.74|180.24|652
1621689600000|2021-05-22 13:20:00|183.25|180.75|183.1|180.6|183.26|180.76|182.23|179.73|521
1621689900000|2021-05-22 13:25:00|183.11|180.61|183.79|181.29|183.86|181.36|183.11|180.61|664
1621690200000|2021-05-22 13:30:00|183.81|181.31|185.19|182.69|185.57|183.07|183.28|180.78|717
1621690500000|2021-05-22 13:35:00|185.18|182.68|184.42|181.92|185.19|182.69|183.82|181.32|666
1621690800000|2021-05-22 13:40:00|184.43|181.93|183.24|180.74|184.43|181.93|183.05|180.55|639
1621691100000|2021-05-22 13:45:00|183.23|180.73|183.43|180.93|183.63|181.13|183.07|180.57|644
1621691400000|2021-05-22 13:50:00|183.42|180.92|183.28|180.78|184.68|182.18|183.26|180.76|638
1621691700000|2021-05-22 13:55:00|183.26|180.76|183.2|180.7|184.8|182.3|183.09|180.59|628
1621692000000|2021-05-22 14:00:00|183.21|180.71|182.97|180.47|183.99|181.49|182.97|180.47|654
1621692300000|2021-05-22 14:05:00|182.98|180.48|181.65|179.15|183.29|180.79|181.6|179.1|664
1621692600000|2021-05-22 14:10:00|181.62|179.12|181.97|179.47|182.24|179.74|181.36|178.86|706
1621692900000|2021-05-22 14:15:00|181.95|179.45|183.09|180.59|183.09|180.59|181.72|179.22|572
1621693200000|2021-05-22 14:20:00|183.08|180.58|184.78|182.28|184.98|182.48|183.08|180.58|539
1621693500000|2021-05-22 14:25:00|184.77|182.27|183.64|181.14|184.99|182.49|183.39|180.89|515
1621693800000|2021-05-22 14:30:00|183.63|181.13|180.1|177.6|183.63|181.13|179.65|177.15|666
1621694100000|2021-05-22 14:35:00|180.09|177.59|179.28|176.78|180.81|178.31|178.37|175.87|848
1621694400000|2021-05-22 14:40:00|179.25|176.75|177.81|175.31|179.25|176.75|177.33|174.83|809
1621694700000|2021-05-22 14:45:00|177.82|175.32|178.77|176.27|179.39|176.89|177.36|174.86|820
1621695000000|2021-05-22 14:50:00|178.79|176.29|180.51|178.01|180.57|178.07|178.73|176.23|713
1621695300000|2021-05-22 14:55:00|180.47|177.97|180.04|177.54|180.95|178.45|179.85|177.35|710
1621695600000|2021-05-22 15:00:00|180.03|177.53|180.74|178.24|180.97|178.47|179.94|177.44|637
1621695900000|2021-05-22 15:05:00|180.72|178.22|178.32|175.82|180.85|178.35|177.87|175.37|545
1621696200000|2021-05-22 15:10:00|178.31|175.81|176.31|173.81|178.58|176.08|175.99|173.49|746
1621696500000|2021-05-22 15:15:00|176.39|173.89|177|174.5|177.66|175.16|175.68|173.18|623
1621696800000|2021-05-22 15:20:00|177.01|174.51|177.9|175.4|178.55|176.05|176.83|174.33|462
1621697100000|2021-05-22 15:25:00|177.89|175.39|178.45|175.95|178.95|176.45|177.73|175.23|502
1621697400000|2021-05-22 15:30:00|178.44|175.94|179.31|176.81|179.67|177.17|178.42|175.92|448
1621697700000|2021-05-22 15:35:00|179.32|176.82|180.98|178.48|181.98|179.48|177.65|175.15|557
1621698000000|2021-05-22 15:40:00|180.93|178.43|183.78|181.28|184.17|181.67|180.3|177.8|773
1621698300000|2021-05-22 15:45:00|183.77|181.27|181.01|178.51|183.77|181.27|180.92|178.42|609
1621698600000|2021-05-22 15:50:00|180.98|178.48|181.74|179.24|182.42|179.92|180.83|178.33|482
1621698900000|2021-05-22 15:55:00|181.76|179.26|182.07|179.57|182.34|179.84|181.76|179.26|515
1621699200000|2021-05-22 16:00:00|182.06|179.56|179.46|176.96|183.61|181.11|179.12|176.62|698
1621699500000|2021-05-22 16:05:00|179.47|176.97|181.01|178.51|181.16|178.66|178.79|176.29|678
1621699800000|2021-05-22 16:10:00|181|178.5|181.9|179.4|183.82|181.32|181|178.5|644
1621700100000|2021-05-22 16:15:00|181.87|179.37|182.02|179.52|182.15|179.65|180.58|178.08|610
1621700400000|2021-05-22 16:20:00|182.05|179.55|181.07|178.57|182.36|179.86|180.96|178.46|453
1621700700000|2021-05-22 16:25:00|181.06|178.56|182.73|180.23|182.96|180.46|181.01|178.51|360
1621701000000|2021-05-22 16:30:00|182.69|180.19|182.06|179.56|183.48|180.98|182.06|179.56|551
1621701300000|2021-05-22 16:35:00|182.04|179.54|180.89|178.39|182.49|179.99|180.77|178.27|488
1621701600000|2021-05-22 16:40:00|180.88|178.38|181.28|178.78|181.95|179.45|180.88|178.38|425
1621701900000|2021-05-22 16:45:00|181.29|178.79|180.13|177.63|181.92|179.42|180.11|177.61|462
1621702200000|2021-05-22 16:50:00|180.11|177.61|180.32|177.82|180.8|178.3|179.56|177.06|496
1621702500000|2021-05-22 16:55:00|180.31|177.81|179.59|177.09|180.46|177.96|179.11|176.61|470
1621702800000|2021-05-22 17:00:00|179.6|177.1|181.25|178.75|181.34|178.84|179.45|176.95|552
1621703100000|2021-05-22 17:05:00|181.23|178.73|180.82|178.32|181.23|178.73|179.3|176.8|520
1621703400000|2021-05-22 17:10:00|180.83|178.33|179.81|177.31|180.83|178.33|179.41|176.91|474
1621703700000|2021-05-22 17:15:00|179.82|177.32|177.97|175.47|179.83|177.33|177.89|175.39|560
1621704000000|2021-05-22 17:20:00|177.98|175.48|175.99|173.49|177.98|175.48|175.49|172.99|807
1621704300000|2021-05-22 17:25:00|176|173.5|175.53|173.03|176.61|174.11|175.52|173.02|661
1621704600000|2021-05-22 17:30:00|175.54|173.04|174.05|171.55|176.02|173.52|173.89|171.39|715
1621704900000|2021-05-22 17:35:00|174.07|171.57|174.33|171.83|175.5|173|174.07|171.57|652
1621705200000|2021-05-22 17:40:00|174.32|171.82|174.25|171.75|175.07|172.57|173.7|171.2|746
1621705500000|2021-05-22 17:45:00|174.27|171.77|174.95|172.45|175.79|173.29|174.27|171.77|659
1621705800000|2021-05-22 17:50:00|174.93|172.43|174.12|171.62|174.93|172.43|173.02|170.52|813
1621706100000|2021-05-22 17:55:00|174.11|171.61|174.32|171.82|174.45|171.95|173.36|170.86|663
1621706400000|2021-05-22 18:00:00|174.34|171.84|174.59|172.09|174.91|172.41|174.24|171.74|532
1621706700000|2021-05-22 18:05:00|174.58|172.08|173.06|170.56|174.58|172.08|172.08|169.58|712
1621707000000|2021-05-22 18:10:00|173.07|170.57|174.4|171.9|174.5|172|172.73|170.23|723
1621707300000|2021-05-22 18:15:00|174.41|171.91|174.03|171.53|174.52|172.02|173.2|170.7|657
1621707600000|2021-05-22 18:20:00|174.05|171.55|172.99|170.49|174.31|171.81|172.98|170.48|556
1621707900000|2021-05-22 18:25:00|172.98|170.48|172.7|170.2|174.01|171.51|172.57|170.07|669
1621708200000|2021-05-22 18:30:00|172.71|170.21|174.15|171.65|174.25|171.75|172.42|169.92|702
1621708500000|2021-05-22 18:35:00|174.16|171.66|173.61|171.11|174.48|171.98|173.08|170.58|618
1621708800000|2021-05-22 18:40:00|173.6|171.1|172.62|170.12|173.64|171.14|172.3|169.8|693
1621709100000|2021-05-22 18:45:00|172.64|170.14|174.12|171.62|174.25|171.75|172.62|170.12|549
1621709400000|2021-05-22 18:50:00|174.1|171.6|174.71|172.21|174.83|172.33|174.07|171.57|517
1621709700000|2021-05-22 18:55:00|174.7|172.2|174.67|172.17|174.83|172.33|174.28|171.78|568
1621710000000|2021-05-22 19:00:00|174.66|172.16|174.89|172.39|174.9|172.4|172.78|170.28|702
1621710300000|2021-05-22 19:05:00|174.9|172.4|174.67|172.17|176.09|173.59|173.31|170.81|767
1621710600000|2021-05-22 19:10:00|174.59|172.09|174.58|172.08|174.72|172.22|173.67|171.17|712
1621710900000|2021-05-22 19:15:00|174.57|172.07|173.54|171.04|174.58|172.08|173.45|170.95|547
1621711200000|2021-05-22 19:20:00|173.53|171.03|173.42|170.92|173.67|171.17|172.85|170.35|582
1621711500000|2021-05-22 19:25:00|173.43|170.93|174.39|171.89|174.63|172.13|173.15|170.65|629
1621711800000|2021-05-22 19:30:00|174.38|171.88|174.96|172.46|175.04|172.54|174.28|171.78|468
1621712100000|2021-05-22 19:35:00|174.95|172.45|175.24|172.74|175.63|173.13|174.71|172.21|440
1621712400000|2021-05-22 19:40:00|175.23|172.73|174.94|172.44|175.51|173.01|174.75|172.25|494
1621712700000|2021-05-22 19:45:00|174.96|172.46|174.25|171.75|175.13|172.63|174.24|171.74|470
1621713000000|2021-05-22 19:50:00|174.24|171.74|170.88|168.38|174.24|171.74|170.69|168.19|697
1621713300000|2021-05-22 19:55:00|170.89|168.39|170.62|168.12|171.25|168.75|169.96|167.46|748
1621713600000|2021-05-22 20:00:00|170.63|168.13|172.41|169.91|172.81|170.31|170.62|168.12|719
1621713900000|2021-05-22 20:05:00|172.4|169.9|173.7|171.2|173.92|171.42|172.21|169.71|651
1621714200000|2021-05-22 20:10:00|173.71|171.21|174.26|171.76|174.68|172.18|173.5|171|619
1621714500000|2021-05-22 20:15:00|174.25|171.75|175.41|172.91|175.95|173.45|174.03|171.53|536
1621714800000|2021-05-22 20:20:00|175.4|172.9|175.29|172.79|175.82|173.32|175.07|172.57|594
1621715100000|2021-05-22 20:25:00|175.27|172.77|175.13|172.63|175.5|173|174.97|172.47|527
1621715400000|2021-05-22 20:30:00|175.14|172.64|175|172.5|175.24|172.74|174.38|171.88|486
1621715700000|2021-05-22 20:35:00|174.99|172.49|175.8|173.3|176.86|174.36|174.93|172.43|760
1621716000000|2021-05-22 20:40:00|175.82|173.32|176.01|173.51|176.53|174.03|175.28|172.78|748
1621716300000|2021-05-22 20:45:00|176|173.5|175.32|172.82|176|173.5|175.21|172.71|585
1621716600000|2021-05-22 20:50:00|175.33|172.83|175.28|172.78|175.55|173.05|174.94|172.44|545
1621716900000|2021-05-22 20:55:00|175.29|172.79|175.77|173.27|175.88|173.38|175.12|172.62|468
1621717200000|2021-05-22 21:00:00|175.75|173.25|175.52|173.02|176.06|173.56|175.47|172.97|421
1621717500000|2021-05-22 21:05:00|175.53|173.03|175.52|173.02|175.81|173.31|175.4|172.9|306
1621717800000|2021-05-22 21:10:00|175.53|173.03|175.79|173.29|176.02|173.52|175.53|173.03|288
1621718100000|2021-05-22 21:15:00|175.78|173.28|176.87|174.37|176.88|174.38|175.41|172.91|278
1621718400000|2021-05-22 21:20:00|176.86|174.36|175.62|173.12|176.88|174.38|175.61|173.11|310
1621718700000|2021-05-22 21:25:00|175.63|173.13|175.74|173.24|175.82|173.32|175.47|172.97|233
1621719000000|2021-05-22 21:30:00|175.73|173.23|175.06|172.56|175.73|173.23|175.02|172.52|195
1621719300000|2021-05-22 21:35:00|175.05|172.55|176.14|173.64|176.39|173.89|174.93|172.43|291
1621719600000|2021-05-22 21:40:00|176.15|173.65|175.1|172.6|176.15|173.65|174.64|172.14|478
1621719900000|2021-05-22 21:45:00|175.08|172.58|175.47|172.97|175.77|173.27|174.6|172.1|448
1621720200000|2021-05-22 21:50:00|175.51|173.01|177.19|174.69|177.22|174.72|175.49|172.99|384
1621720500000|2021-05-22 21:55:00|177.18|174.68|176.11|173.61|177.19|174.69|174.7|172.2|567
1621720800000|2021-05-22 22:00:00|176.1|173.6|176.18|173.68|176.58|174.08|176.04|173.54|464
1621721100000|2021-05-22 22:05:00|176.19|173.69|174|171.5|176.43|173.93|174|171.5|720
1621721400000|2021-05-22 22:10:00|173.95|171.45|175.79|173.29|175.84|173.34|173.95|171.45|650
1621721700000|2021-05-22 22:15:00|175.78|173.28|172.76|170.26|175.78|173.28|172.28|169.78|790
1621722000000|2021-05-22 22:20:00|172.77|170.27|173.32|170.82|173.79|171.29|172.53|170.03|777
1621722300000|2021-05-22 22:25:00|173.34|170.84|174.95|172.45|175.06|172.56|173.32|170.82|669
1621722600000|2021-05-22 22:30:00|174.96|172.46|174.4|171.9|175.2|172.7|174.38|171.88|690
1621722900000|2021-05-22 22:35:00|174.42|171.92|173.74|171.24|174.46|171.96|173.11|170.61|615
1621723200000|2021-05-22 22:40:00|173.73|171.23|172.61|170.11|173.78|171.28|172.19|169.69|630
1621723500000|2021-05-22 22:45:00|172.64|170.14|173.38|170.88|173.72|171.22|172.57|170.07|660
1621723800000|2021-05-22 22:50:00|173.39|170.89|172.57|170.07|173.43|170.93|172.4|169.9|597
1621724100000|2021-05-22 22:55:00|172.54|170.04|173.68|171.18|173.68|171.18|172.54|170.04|533
1621724400000|2021-05-22 23:00:00|173.72|171.22|174.21|171.71|174.59|172.09|173.36|170.86|662
1621724700000|2021-05-22 23:05:00|174.25|171.75|176.27|173.77|176.44|173.94|174.25|171.75|686
1621725000000|2021-05-22 23:10:00|176.22|173.72|176.32|173.82|176.5|174|175.57|173.07|619
1621725300000|2021-05-22 23:15:00|176.31|173.81|175.45|172.95|176.31|173.81|175.11|172.61|519
1621725600000|2021-05-22 23:20:00|175.46|172.96|175.74|173.24|175.78|173.28|174.92|172.42|570
1621725900000|2021-05-22 23:25:00|175.75|173.25|175.01|172.51|175.76|173.26|174.95|172.45|504
1621726200000|2021-05-22 23:30:00|175|172.5|173.84|171.34|175.01|172.51|173.64|171.14|550
1621726500000|2021-05-22 23:35:00|173.83|171.33|171.75|169.25|173.83|171.33|171.62|169.12|712
1621726800000|2021-05-22 23:40:00|171.76|169.26|171.98|169.48|173.07|170.57|171.69|169.19|695
1621727100000|2021-05-22 23:45:00|171.99|169.49|171.27|168.77|172.05|169.55|170.66|168.16|710
1621727400000|2021-05-22 23:50:00|171.28|168.78|171.13|168.63|171.51|169.01|170.69|168.19|705
1621727700000|2021-05-22 23:55:00|171.12|168.62|170.68|168.18|171.13|168.63|170.1|167.6|623
1621728000000|2021-05-23 00:00:00|170.67|168.17|167.79|165.29|170.73|168.23|167.29|164.79|829
1621728300000|2021-05-23 00:05:00|167.78|165.28|169.74|167.24|170.52|168.02|167.4|164.9|862
1621728600000|2021-05-23 00:10:00|169.73|167.23|171.56|169.06|171.8|169.3|169.28|166.78|726
1621728900000|2021-05-23 00:15:00|171.55|169.05|172.85|170.35|173.18|170.68|170.38|167.88|759
1621729200000|2021-05-23 00:20:00|172.87|170.37|172.26|169.76|173.33|170.83|171.95|169.45|717
1621729500000|2021-05-23 00:25:00|172.25|169.75|172.89|170.39|172.9|170.4|171.21|168.71|723
1621729800000|2021-05-23 00:30:00|172.88|170.38|172.28|169.78|173.79|171.29|172.15|169.65|743
1621730100000|2021-05-23 00:35:00|172.3|169.8|173.98|171.48|174.18|171.68|172.25|169.75|699
1621730400000|2021-05-23 00:40:00|173.99|171.49|175.45|172.95|175.77|173.27|173.82|171.32|732
1621730700000|2021-05-23 00:45:00|175.41|172.91|175.79|173.29|175.82|173.32|174.55|172.05|693
1621731000000|2021-05-23 00:50:00|175.73|173.23|175.44|172.94|175.92|173.42|175.41|172.91|604
1621731300000|2021-05-23 00:55:00|175.45|172.95|176.16|173.66|176.22|173.72|175.33|172.83|633
1621731600000|2021-05-23 01:00:00|176.14|173.64|175.77|173.27|176.15|173.65|175.39|172.89|571
1621731900000|2021-05-23 01:05:00|175.79|173.29|176.24|173.74|177.5|175|175.77|173.27|708
1621732200000|2021-05-23 01:10:00|176.25|173.75|176.57|174.07|176.74|174.24|176.16|173.66|626
1621732500000|2021-05-23 01:15:00|176.56|174.06|176.79|174.29|177.23|174.73|176.18|173.68|665
1621732800000|2021-05-23 01:20:00|176.81|174.31|176.53|174.03|176.99|174.49|176.04|173.54|575
1621733100000|2021-05-23 01:25:00|176.54|174.04|177.21|174.71|177.43|174.93|176.36|173.86|581
1621733400000|2021-05-23 01:30:00|177.22|174.72|177.25|174.75|177.32|174.82|176.37|173.87|599
1621733700000|2021-05-23 01:35:00|177.23|174.73|176.6|174.1|177.52|175.02|176.53|174.03|558
1621734000000|2021-05-23 01:40:00|176.59|174.09|176.46|173.96|176.63|174.13|176.14|173.64|490
1621734300000|2021-05-23 01:45:00|176.47|173.97|176.22|173.72|176.47|173.97|175.75|173.25|513
1621734600000|2021-05-23 01:50:00|176.21|173.71|176.11|173.61|176.47|173.97|175.85|173.35|532
1621734900000|2021-05-23 01:55:00|176.1|173.6|175.27|172.77|176.13|173.63|175.2|172.7|527
1621735200000|2021-05-23 02:00:00|175.28|172.78|174.84|172.34|175.44|172.94|174.76|172.26|488
1621735500000|2021-05-23 02:05:00|174.83|172.33|175.29|172.79|175.83|173.33|174.31|171.81|537
1621735800000|2021-05-23 02:10:00|175.3|172.8|174.79|172.29|175.3|172.8|174.66|172.16|596
1621736100000|2021-05-23 02:15:00|174.76|172.26|174.6|172.1|174.97|172.47|174.28|171.78|635
1621736400000|2021-05-23 02:20:00|174.59|172.09|172.69|170.19|174.59|172.09|172.59|170.09|671
1621736700000|2021-05-23 02:25:00|172.7|170.2|172.36|169.86|173.13|170.63|172.27|169.77|581
1621737000000|2021-05-23 02:30:00|172.38|169.88|172.44|169.94|173.68|171.18|171.91|169.41|714
1621737300000|2021-05-23 02:35:00|172.45|169.95|171.06|168.56|172.45|169.95|170.73|168.23|680
1621737600000|2021-05-23 02:40:00|171.05|168.55|171.03|168.53|171.55|169.05|170.68|168.18|646
1621737900000|2021-05-23 02:45:00|171.06|168.56|171.15|168.65|171.65|169.15|170.92|168.42|644
1621738200000|2021-05-23 02:50:00|171.14|168.64|170.66|168.16|171.26|168.76|170.35|167.85|637
1621738500000|2021-05-23 02:55:00|170.64|168.14|170.82|168.32|171.05|168.55|169.88|167.38|740
1621738800000|2021-05-23 03:00:00|170.86|168.36|170.76|168.26|171.33|168.83|170.57|168.07|624
1621739100000|2021-05-23 03:05:00|170.75|168.25|169.78|167.28|170.81|168.31|169.72|167.22|465
1621739400000|2021-05-23 03:10:00|169.77|167.27|170.45|167.95|170.58|168.08|169.73|167.23|572
1621739700000|2021-05-23 03:15:00|170.46|167.96|171.04|168.54|171.79|169.29|170.11|167.61|637
1621740000000|2021-05-23 03:20:00|171.03|168.53|172.2|169.7|172.41|169.91|170.93|168.43|647
1621740300000|2021-05-23 03:25:00|172.21|169.71|171.17|168.67|172.28|169.78|170.92|168.42|589
1621740600000|2021-05-23 03:30:00|171.18|168.68|171.58|169.08|172.32|169.82|171.01|168.51|538
1621740900000|2021-05-23 03:35:00|171.59|169.09|172.47|169.97|172.61|170.11|171.59|169.09|610
1621741200000|2021-05-23 03:40:00|172.48|169.98|172.99|170.49|173.33|170.83|172.34|169.84|471
1621741500000|2021-05-23 03:45:00|172.98|170.48|172.08|169.58|172.98|170.48|171.84|169.34|437
1621741800000|2021-05-23 03:50:00|172.1|169.6|173.28|170.78|173.29|170.79|171.94|169.44|446
1621742100000|2021-05-23 03:55:00|173.27|170.77|172.58|170.08|173.31|170.81|172.58|170.08|451
1621742400000|2021-05-23 04:00:00|172.57|170.07|170.64|168.14|172.57|170.07|170.54|168.04|493
1621742700000|2021-05-23 04:05:00|170.65|168.15|174|171.5|174.05|171.55|170.57|168.07|621
1621743000000|2021-05-23 04:10:00|173.99|171.49|173.16|170.66|173.99|171.49|171.87|169.37|696
1621743300000|2021-05-23 04:15:00|173.15|170.65|172.25|169.75|173.15|170.65|172.03|169.53|652
1621743600000|2021-05-23 04:20:00|172.24|169.74|171.74|169.24|172.4|169.9|171.53|169.03|598
1621743900000|2021-05-23 04:25:00|171.75|169.25|173.13|170.63|173.14|170.64|171.75|169.25|486
1621744200000|2021-05-23 04:30:00|173.12|170.62|172.61|170.11|173.21|170.71|172.26|169.76|596
1621744500000|2021-05-23 04:35:00|172.58|170.08|171.59|169.09|172.58|170.08|171.44|168.94|586
1621744800000|2021-05-23 04:40:00|171.58|169.08|172.59|170.09|172.65|170.15|171.53|169.03|528
1621745100000|2021-05-23 04:45:00|172.6|170.1|172.47|169.97|173.16|170.66|172.37|169.87|573
1621745400000|2021-05-23 04:50:00|172.48|169.98|172.14|169.64|172.6|170.1|171.38|168.88|525
1621745700000|2021-05-23 04:55:00|172.13|169.63|171.35|168.85|172.14|169.64|171|168.5|550
1621746000000|2021-05-23 05:00:00|171.34|168.84|169.66|167.16|171.34|168.84|169.63|167.13|716
1621746300000|2021-05-23 05:05:00|169.65|167.15|168.5|166|169.74|167.24|168.27|165.77|732
1621746600000|2021-05-23 05:10:00|168.49|165.99|169.11|166.61|169.17|166.67|168.29|165.79|661
1621746900000|2021-05-23 05:15:00|169.13|166.63|168.14|165.64|169.13|166.63|167.75|165.25|605
1621747200000|2021-05-23 05:20:00|168.13|165.63|170.04|167.54|170.09|167.59|168.1|165.6|610
1621747500000|2021-05-23 05:25:00|170.06|167.56|169.33|166.83|170.07|167.57|168.51|166.01|568
1621747800000|2021-05-23 05:30:00|169.34|166.84|169.63|167.13|169.9|167.4|168.99|166.49|474
1621748100000|2021-05-23 05:35:00|169.66|167.16|170.34|167.84|170.37|167.87|169.54|167.04|401
1621748400000|2021-05-23 05:40:00|170.35|167.85|170.81|168.31|170.81|168.31|170.01|167.51|409
1621748700000|2021-05-23 05:45:00|170.8|168.3|170.87|168.37|170.95|168.45|170.52|168.02|428
1621749000000|2021-05-23 05:50:00|170.85|168.35|171.13|168.63|171.14|168.64|170.08|167.58|549
1621749300000|2021-05-23 05:55:00|171.09|168.59|170.56|168.06|171.56|169.06|170.56|168.06|463
1621749600000|2021-05-23 06:00:00|170.54|168.04|171.68|169.18|171.72|169.22|168.75|166.25|716
1621749900000|2021-05-23 06:05:00|171.67|169.17|169.31|166.81|172.23|169.73|169.26|166.76|799
1621750200000|2021-05-23 06:10:00|169.34|166.84|169.62|167.12|170.04|167.54|168.58|166.08|721
1621750500000|2021-05-23 06:15:00|169.6|167.1|168.44|165.94|169.61|167.11|168.44|165.94|659
1621750800000|2021-05-23 06:20:00|168.45|165.95|167.67|165.17|168.56|166.06|167.36|164.86|674
1621751100000|2021-05-23 06:25:00|167.71|165.21|167.38|164.88|168.06|165.56|167.38|164.88|495
1621751400000|2021-05-23 06:30:00|167.36|164.86|168.04|165.54|168.14|165.64|165.91|163.41|702
1621751700000|2021-05-23 06:35:00|168.07|165.57|165.73|163.23|168.08|165.58|164.91|162.41|731
1621752000000|2021-05-23 06:40:00|165.74|163.24|166.36|163.86|166.48|163.98|165.74|163.24|596
1621752300000|2021-05-23 06:45:00|166.37|163.87|166.88|164.38|167.1|164.6|165.55|163.05|550
1621752600000|2021-05-23 06:50:00|166.86|164.36|166.13|163.63|167.16|164.66|166.13|163.63|595
1621752900000|2021-05-23 06:55:00|166.14|163.64|165.68|163.18|166.28|163.78|164.52|162.02|689
1621753200000|2021-05-23 07:00:00|165.69|163.19|165.62|163.12|165.69|163.19|164.32|161.82|685
1621753500000|2021-05-23 07:05:00|165.6|163.1|167.45|164.95|167.56|165.06|165.48|162.98|677
1621753800000|2021-05-23 07:10:00|167.46|164.96|166.14|163.64|167.46|164.96|166.06|163.56|611
1621754100000|2021-05-23 07:15:00|166.13|163.63|161.41|158.91|166.14|163.64|161.09|158.59|765
1621754400000|2021-05-23 07:20:00|161.42|158.92|160.42|157.92|162.34|159.84|159.91|157.41|802
1621754700000|2021-05-23 07:25:00|160.41|157.91|161.22|158.72|161.46|158.96|159.7|157.2|724
1621755000000|2021-05-23 07:30:00|161.25|158.75|160.28|157.78|162.11|159.61|159.86|157.36|723
1621755300000|2021-05-23 07:35:00|160.27|157.77|161.13|158.63|161.8|159.3|160.24|157.74|674
1621755600000|2021-05-23 07:40:00|161.14|158.64|160.1|157.6|162.03|159.53|159.88|157.38|658
1621755900000|2021-05-23 07:45:00|160.09|157.59|159.03|156.53|161.35|158.85|158.69|156.19|728
1621756200000|2021-05-23 07:50:00|159.04|156.54|159.58|157.08|160.6|158.1|157.8|155.3|817
1621756500000|2021-05-23 07:55:00|159.59|157.09|160.45|157.95|160.7|158.2|159.04|156.54|792
1621756800000|2021-05-23 08:00:00|160.43|157.93|158.33|155.83|160.48|157.98|156.99|154.49|838
1621757100000|2021-05-23 08:05:00|158.32|155.82|156.23|153.73|158.65|156.15|156.01|153.51|830
1621757400000|2021-05-23 08:10:00|156.21|153.71|154.72|152.22|156.31|153.81|154.48|151.98|846
1621757700000|2021-05-23 08:15:00|154.7|152.2|155.99|153.49|156.16|153.66|151.7|149.2|933
1621758000000|2021-05-23 08:20:00|155.96|153.46|156.46|153.96|158.07|155.57|154.9|152.4|903
1621758300000|2021-05-23 08:25:00|156.45|153.95|157.17|154.67|157.51|155.01|156.06|153.56|810
1621758600000|2021-05-23 08:30:00|157.16|154.66|154.7|152.2|157.18|154.68|154.45|151.95|885
1621758900000|2021-05-23 08:35:00|154.65|152.15|154.1|151.6|155.26|152.76|153.14|150.64|814
1621759200000|2021-05-23 08:40:00|154.09|151.59|152.81|150.31|156.13|153.63|152.62|150.12|894
1621759500000|2021-05-23 08:45:00|152.82|150.32|151.35|148.85|153.48|150.98|150.95|148.45|930
1621759800000|2021-05-23 08:50:00|151.31|148.81|150.79|148.29|152.28|149.78|149.46|146.96|952
1621760100000|2021-05-23 08:55:00|150.84|148.34|150.46|147.96|151.29|148.79|146.64|144.14|954
1621760400000|2021-05-23 09:00:00|150.45|147.95|153.26|150.76|153.35|150.85|150.12|147.62|903
1621760700000|2021-05-23 09:05:00|153.23|150.73|150.03|147.53|153.23|150.73|149.34|146.84|928
1621761000000|2021-05-23 09:10:00|150.05|147.55|147.14|144.64|151.45|148.95|147.03|144.53|928
1621761300000|2021-05-23 09:15:00|147.18|144.68|147.69|145.19|149.55|147.05|146.45|143.95|946
1621761600000|2021-05-23 09:20:00|147.67|145.17|148.58|146.08|149.37|146.87|147.34|144.84|897
1621761900000|2021-05-23 09:25:00|148.53|146.03|151.67|149.17|151.69|149.19|147.54|145.04|861
1621762200000|2021-05-23 09:30:00|151.66|149.16|150.19|147.69|152.02|149.52|149.99|147.49|841
1621762500000|2021-05-23 09:35:00|150.22|147.72|151.73|149.23|151.75|149.25|150.22|147.72|826
1621762800000|2021-05-23 09:40:00|151.72|149.22|149.39|146.89|151.72|149.22|149.35|146.85|747
1621763100000|2021-05-23 09:45:00|149.42|146.92|148.4|145.9|150.39|147.89|147.18|144.68|819
1621763400000|2021-05-23 09:50:00|148.39|145.89|145.29|142.79|148.39|145.89|145.01|142.51|849
1621763700000|2021-05-23 09:55:00|145.43|142.93|143.85|141.35|145.96|143.46|142.86|140.36|896
1621764000000|2021-05-23 10:00:00|143.86|141.36|146.36|143.86|146.55|144.05|143.68|141.18|801
1621764300000|2021-05-23 10:05:00|146.37|143.87|147.8|145.3|148.87|146.37|146.01|143.51|809
1621764600000|2021-05-23 10:10:00|147.79|145.29|149.04|146.54|149.23|146.73|147.79|145.29|816
1621764900000|2021-05-23 10:15:00|149.05|146.55|151.37|148.87|151.66|149.16|148.02|145.52|824
1621765200000|2021-05-23 10:20:00|151.38|148.88|150.63|148.13|151.4|148.9|149.79|147.29|746
1621765500000|2021-05-23 10:25:00|150.65|148.15|151.98|149.48|152.06|149.56|149.78|147.28|757
1621765800000|2021-05-23 10:30:00|152.03|149.53|153.42|150.92|153.79|151.29|150.89|148.39|796
1621766100000|2021-05-23 10:35:00|153.41|150.91|152.97|150.47|154.66|152.16|152.74|150.24|799
1621766400000|2021-05-23 10:40:00|152.99|150.49|152.5|150|153.6|151.1|152.3|149.8|839
1621766700000|2021-05-23 10:45:00|152.51|150.01|152.24|149.74|153.36|150.86|152.16|149.66|767
1621767000000|2021-05-23 10:50:00|152.25|149.75|151.87|149.37|152.91|150.41|151.62|149.12|698
1621767300000|2021-05-23 10:55:00|151.88|149.38|149.64|147.14|151.9|149.4|149.6|147.1|720
1621767600000|2021-05-23 11:00:00|149.67|147.17|151.26|148.76|151.37|148.87|149.63|147.13|752
1621767900000|2021-05-23 11:05:00|151.25|148.75|152.1|149.6|152.31|149.81|151.21|148.71|630
1621768200000|2021-05-23 11:10:00|152.09|149.59|150.66|148.16|152.12|149.62|150.64|148.14|594
1621768500000|2021-05-23 11:15:00|150.65|148.15|148.7|146.2|150.72|148.22|148.12|145.62|863
1621768800000|2021-05-23 11:20:00|148.73|146.23|151.01|148.51|151.17|148.67|148.73|146.23|784
1621769100000|2021-05-23 11:25:00|151.02|148.52|152.67|150.17|152.95|150.45|150.94|148.44|812
1621769400000|2021-05-23 11:30:00|152.66|150.16|150.59|148.09|152.66|150.16|150.35|147.85|752
1621769700000|2021-05-23 11:35:00|150.6|148.1|152.08|149.58|152.22|149.72|150.59|148.09|709
1621770000000|2021-05-23 11:40:00|152.05|149.55|151.89|149.39|152.18|149.68|150.71|148.21|753
1621770300000|2021-05-23 11:45:00|151.9|149.4|150.27|147.77|151.95|149.45|150.09|147.59|720
1621770600000|2021-05-23 11:50:00|150.26|147.76|149.24|146.74|150.26|147.76|148.91|146.41|662
1621770900000|2021-05-23 11:55:00|149.23|146.73|149.12|146.62|150.04|147.54|148.94|146.44|677
1621771200000|2021-05-23 12:00:00|149.11|146.61|148.37|145.87|151.11|148.61|148.37|145.87|860
1621771500000|2021-05-23 12:05:00|148.32|145.82|147.9|145.4|148.74|146.24|147.1|144.6|856
1621771800000|2021-05-23 12:10:00|147.88|145.38|148.05|145.55|148.64|146.14|147.79|145.29|769
1621772100000|2021-05-23 12:15:00|148.06|145.56|149.65|147.15|149.66|147.16|148.06|145.56|701
1621772400000|2021-05-23 12:20:00|149.63|147.13|146.12|143.62|149.63|147.13|146.07|143.57|783
1621772700000|2021-05-23 12:25:00|146.18|143.68|144.52|142.02|147.3|144.8|144.3|141.8|870
1621773000000|2021-05-23 12:30:00|144.5|142|145.25|142.75|146.64|144.14|144.44|141.94|793
1621773300000|2021-05-23 12:35:00|145.24|142.74|139.76|137.26|145.27|142.77|139.09|136.59|950
1621773600000|2021-05-23 12:40:00|139.78|137.28|133.64|131.14|140.3|137.8|133.06|130.56|967
1621773900000|2021-05-23 12:45:00|133.56|131.06|139.34|136.84|139.67|137.17|133.09|130.59|965
1621774200000|2021-05-23 12:50:00|139.31|136.81|136.29|133.79|139.43|136.93|136.21|133.71|958
1621774500000|2021-05-23 12:55:00|136.32|133.82|138.37|135.87|138.97|136.47|135.94|133.44|931
1621774800000|2021-05-23 13:00:00|138.36|135.86|134.88|132.38|139.11|136.61|134.81|132.31|995
1621775100000|2021-05-23 13:05:00|134.86|132.36|135.68|133.18|135.93|133.43|132.65|130.15|898
1621775400000|2021-05-23 13:10:00|135.66|133.16|136.99|134.49|137|134.5|134.14|131.64|950
1621775700000|2021-05-23 13:15:00|137.05|134.55|135.46|132.96|138.09|135.59|135.46|132.96|915
1621776000000|2021-05-23 13:20:00|135.4|132.9|135.67|133.17|136.11|133.61|133.9|131.4|824
1621776300000|2021-05-23 13:25:00|135.63|133.13|134.91|132.41|137.05|134.55|134.77|132.27|867
1621776600000|2021-05-23 13:30:00|134.87|132.37|132.9|130.4|135.66|133.16|132.56|130.06|880
1621776900000|2021-05-23 13:35:00|132.96|130.46|133.77|131.27|134.81|132.31|131.41|128.91|793
1621777200000|2021-05-23 13:40:00|133.79|131.29|134.49|131.99|134.52|132.02|132.45|129.95|748
1621777500000|2021-05-23 13:45:00|134.47|131.97|138.17|135.67|138.18|135.68|134.35|131.85|795
1621777800000|2021-05-23 13:50:00|137.99|135.49|139.42|136.92|139.8|137.3|137.5|135|759
1621778100000|2021-05-23 13:55:00|139.4|136.9|139.15|136.65|139.7|137.2|138.43|135.93|606
1621778400000|2021-05-23 14:00:00|139.16|136.66|136.53|134.03|139.34|136.84|136.4|133.9|632
1621778700000|2021-05-23 14:05:00|136.54|134.04|138.7|136.2|138.78|136.28|136.49|133.99|815
1621779000000|2021-05-23 14:10:00|138.71|136.21|137.84|135.34|138.71|136.21|136.83|134.33|728
1621779300000|2021-05-23 14:15:00|137.83|135.33|135.83|133.33|138.69|136.19|135.8|133.3|691
1621779600000|2021-05-23 14:20:00|135.84|133.34|138.41|135.91|138.55|136.05|135.84|133.34|614
1621779900000|2021-05-23 14:25:00|138.43|135.93|142.01|139.51|142.01|139.51|138.27|135.77|644
1621780200000|2021-05-23 14:30:00|142.07|139.57|140.46|137.96|142.07|139.57|139.9|137.4|689
1621780500000|2021-05-23 14:35:00|140.44|137.94|140.39|137.89|140.94|138.44|139.55|137.05|726
1621780800000|2021-05-23 14:40:00|140.38|137.88|144.71|142.21|146.23|143.73|140.38|137.88|826
1621781100000|2021-05-23 14:45:00|144.74|142.24|143.38|140.88|144.85|142.35|142.62|140.12|835
1621781400000|2021-05-23 14:50:00|143.4|140.9|142.51|140.01|143.66|141.16|142.48|139.98|564
1621781700000|2021-05-23 14:55:00|142.54|140.04|141.92|139.42|142.56|140.06|141.69|139.19|696
1621782000000|2021-05-23 15:00:00|141.93|139.43|141.33|138.83|142.59|140.09|140.83|138.33|800
1621782300000|2021-05-23 15:05:00|141.34|138.84|139.49|136.99|141.34|138.84|139.33|136.83|723
1621782600000|2021-05-23 15:10:00|139.5|137|139.65|137.15|140.18|137.68|138.38|135.88|747
1621782900000|2021-05-23 15:15:00|139.66|137.16|139.8|137.3|140.94|138.44|139.34|136.84|734
1621783200000|2021-05-23 15:20:00|139.89|137.39|140.51|138.01|140.98|138.48|139.42|136.92|761
1621783500000|2021-05-23 15:25:00|140.55|138.05|141.87|139.37|141.87|139.37|140.15|137.65|720
1621783800000|2021-05-23 15:30:00|141.88|139.38|139.86|137.36|141.91|139.41|139.83|137.33|738
1621784100000|2021-05-23 15:35:00|139.92|137.42|140.27|137.77|140.29|137.79|139.06|136.56|667
1621784400000|2021-05-23 15:40:00|140.26|137.76|137.36|134.86|140.26|137.76|137.36|134.86|670
1621784700000|2021-05-23 15:45:00|137.37|134.87|136.84|134.34|138.08|135.58|136.15|133.65|772
1621785000000|2021-05-23 15:50:00|136.83|134.33|136.17|133.67|137.73|135.23|135.99|133.49|747
1621785300000|2021-05-23 15:55:00|136.16|133.66|137.12|134.62|137.44|134.94|136.09|133.59|735
1621785600000|2021-05-23 16:00:00|137.13|134.63|134.69|132.19|138.46|135.96|134.49|131.99|844
1621785900000|2021-05-23 16:05:00|134.67|132.17|130.95|128.45|135.12|132.62|129.92|127.42|918
1621786200000|2021-05-23 16:10:00|130.99|128.49|129.73|127.23|131.4|128.9|128.95|126.45|937
1621786500000|2021-05-23 16:15:00|129.7|127.2|129.51|127.01|130.68|128.18|127.2|124.7|885
1621786800000|2021-05-23 16:20:00|129.65|127.15|125.42|122.92|129.71|127.21|125.24|122.74|850
1621787100000|2021-05-23 16:25:00|125.41|122.91|124.88|122.38|126.27|123.77|124.02|121.52|829
1621787400000|2021-05-23 16:30:00|125.08|122.58|123.17|120.67|126.74|124.24|122.82|120.32|863
1621787700000|2021-05-23 16:35:00|123.16|120.66|121.1|118.6|123.5|121|120.15|117.65|773
1621788000000|2021-05-23 16:40:00|121.09|118.59|121|118.5|122.25|119.75|119.69|117.19|751
1621788300000|2021-05-23 16:45:00|121.02|118.52|126.03|123.53|126.78|124.28|121.02|118.52|773
1621788600000|2021-05-23 16:50:00|126.08|123.58|130.21|127.71|130.3|127.8|126.04|123.54|783
1621788900000|2021-05-23 16:55:00|130.19|127.69|129.48|126.98|132.76|130.26|128.52|126.02|762
1621789200000|2021-05-23 17:00:00|129.5|127|135.3|132.8|136.5|134|128.92|126.42|813
1621789500000|2021-05-23 17:05:00|135.29|132.79|135.52|133.02|137.87|135.37|135.13|132.63|891
1621789800000|2021-05-23 17:10:00|135.51|133.01|134.64|132.14|135.95|133.45|133.73|131.23|795
1621790100000|2021-05-23 17:15:00|134.65|132.15|132.33|129.83|134.78|132.28|131|128.5|828
1621790400000|2021-05-23 17:20:00|132.39|129.89|133.05|130.55|133.79|131.29|131.18|128.68|794
1621790700000|2021-05-23 17:25:00|133.06|130.56|133.24|130.74|134.33|131.83|132.56|130.06|750
1621791000000|2021-05-23 17:30:00|133.23|130.73|132.2|129.7|133.69|131.19|131.97|129.47|648
1621791300000|2021-05-23 17:35:00|132.22|129.72|134.55|132.05|134.55|132.05|132.18|129.68|656
1621791600000|2021-05-23 17:40:00|134.54|132.04|134.04|131.54|135.86|133.36|133.83|131.33|761
1621791900000|2021-05-23 17:45:00|134.06|131.56|134.2|131.7|134.71|132.21|133.42|130.92|669
1621792200000|2021-05-23 17:50:00|134.19|131.69|132.98|130.48|134.62|132.12|132.98|130.48|586
1621792500000|2021-05-23 17:55:00|132.97|130.47|132.66|130.16|133.35|130.85|132.31|129.81|701
1621792800000|2021-05-23 18:00:00|132.67|130.17|127.07|124.57|132.74|130.24|126.81|124.31|815
1621793100000|2021-05-23 18:05:00|127.08|124.58|129.17|126.67|129.45|126.95|127.08|124.58|630
1621793400000|2021-05-23 18:10:00|129.18|126.68|128.69|126.19|129.86|127.36|128.08|125.58|716
1621793700000|2021-05-23 18:15:00|128.68|126.18|131.09|128.59|131.21|128.71|127.55|125.05|653
1621794000000|2021-05-23 18:20:00|131.06|128.56|132.08|129.58|132.68|130.18|130.67|128.17|677
1621794300000|2021-05-23 18:25:00|132.06|129.56|132.89|130.39|133.17|130.67|132.03|129.53|624
1621794600000|2021-05-23 18:30:00|132.85|130.35|133.31|130.81|134.92|132.42|132.54|130.04|619
1621794900000|2021-05-23 18:35:00|133.3|130.8|131.61|129.11|133.35|130.85|131.48|128.98|595
1621795200000|2021-05-23 18:40:00|131.62|129.12|131.22|128.72|132.85|130.35|131.09|128.59|641
1621795500000|2021-05-23 18:45:00|131.11|128.61|131.35|128.85|132.09|129.59|130.65|128.15|742
1621795800000|2021-05-23 18:50:00|131.42|128.92|130.56|128.06|131.46|128.96|130.28|127.78|710
1621796100000|2021-05-23 18:55:00|130.59|128.09|130.32|127.82|131.95|129.45|130.22|127.72|720
1621796400000|2021-05-23 19:00:00|130.31|127.81|129.03|126.53|130.69|128.19|128.6|126.1|758
1621796700000|2021-05-23 19:05:00|129.1|126.6|130.58|128.08|131.83|129.33|127.79|121.79|740
1621797000000|2021-05-23 19:10:00|130.45|127.95|131.8|129.3|131.8|129.3|129.32|126.82|594
1621797300000|2021-05-23 19:15:00|131.82|129.32|132.81|130.31|133.02|130.52|131.79|129.29|603
1621797600000|2021-05-23 19:20:00|132.8|130.3|133.67|131.17|134.09|131.59|132.33|129.83|696
1621797900000|2021-05-23 19:25:00|133.4|130.9|134.38|131.88|135.35|132.85|133.39|127.69|781
1621798200000|2021-05-23 19:30:00|134.39|131.89|133.56|131.06|134.45|131.95|133.38|130.88|617
1621798500000|2021-05-23 19:35:00|133.55|131.05|134.08|131.58|134.63|132.13|132.87|130.37|690
1621798800000|2021-05-23 19:40:00|134.28|131.78|133.97|131.47|140.06|134.06|133.01|130.51|671
1621799100000|2021-05-23 19:45:00|133.96|131.46|132.71|129.21|133.96|131.46|132.42|129.19|596
1621799400000|2021-05-23 19:50:00|132.74|129.24|133.07|129.57|133.7|130.2|132.54|129.04|489
1621799700000|2021-05-23 19:55:00|133.06|129.56|133.56|130.06|133.84|130.34|132.94|129.44|486
1621800000000|2021-05-23 20:00:00|133.57|130.07|137.51|134.01|137.52|134.02|133.55|130.05|606
1621800300000|2021-05-23 20:05:00|137.53|134.03|136.82|133.32|138.06|134.56|136.02|132.52|684
1621800600000|2021-05-23 20:10:00|136.81|133.31|138.29|134.79|138.63|135.13|136.8|133.3|632
1621800900000|2021-05-23 20:15:00|138.44|134.94|136.33|132.83|138.47|134.97|136.21|132.71|661
1621801200000|2021-05-23 20:20:00|136.34|132.84|136.99|133.49|137.25|133.75|136.26|132.76|516
1621801500000|2021-05-23 20:25:00|136.98|133.48|136.59|133.09|137.39|133.89|135.89|132.39|468
1621801800000|2021-05-23 20:30:00|136.58|133.08|137.31|133.81|137.87|134.37|136.57|133.07|685
1621802100000|2021-05-23 20:35:00|137.32|133.82|139.92|136.42|140.57|137.07|137.27|133.77|642
1621802400000|2021-05-23 20:40:00|139.93|136.43|139.79|136.29|140.04|136.54|138.98|135.48|638
1621802700000|2021-05-23 20:45:00|139.81|136.31|140.49|136.99|141.54|138.04|138.82|135.32|633
1621803000000|2021-05-23 20:50:00|140.53|137.03|140.6|137.1|141.27|137.77|140.12|136.62|623
1621803300000|2021-05-23 20:55:00|140.58|137.08|139.63|136.13|140.84|137.34|139.27|135.77|661
1621803600000|2021-05-23 21:00:00|139.65|136.15|140.78|137.28|140.83|137.33|139.14|135.64|456
1621803900000|2021-05-23 21:05:00|140.81|137.31|141.55|138.05|142.33|138.83|140.66|137.16|626
1621804200000|2021-05-23 21:10:00|141.58|138.08|144.11|140.61|144.12|140.62|141.51|138.01|564
1621804500000|2021-05-23 21:15:00|144.2|140.7|144.92|141.42|145.26|141.76|143.74|140.24|435
1621804800000|2021-05-23 21:20:00|144.93|141.43|143.86|140.36|145.44|141.94|143.86|140.36|417
1621805100000|2021-05-23 21:25:00|143.87|140.37|143.36|139.86|143.87|140.37|142.62|139.12|413
1621805400000|2021-05-23 21:30:00|143.35|139.85|140.95|137.45|143.5|140|140.21|136.71|391
1621805700000|2021-05-23 21:35:00|140.94|137.44|140.2|136.7|142.08|138.58|140.13|136.63|516
1621806000000|2021-05-23 21:40:00|140.21|136.71|141.29|137.79|142.15|138.65|140.21|136.71|423
1621806300000|2021-05-23 21:45:00|141.28|137.78|140.64|138.14|142.63|140.13|140.6|137.78|516
1621806600000|2021-05-23 21:50:00|140.65|138.15|142.15|139.65|142.74|140.24|140.65|138.15|558
1621806900000|2021-05-23 21:55:00|142.14|139.64|144.42|141.92|144.46|141.96|142.11|139.61|492
1621807200000|2021-05-23 22:00:00|144.44|141.94|146.98|144.48|147.24|144.74|144.43|141.93|657
1621807500000|2021-05-23 22:05:00|146.95|144.45|145.82|143.32|146.97|144.47|145.06|142.56|644
1621807800000|2021-05-23 22:10:00|145.8|143.3|147.36|144.86|147.56|145.06|145.77|143.27|531
1621808100000|2021-05-23 22:15:00|147.45|144.95|148.35|145.85|148.71|146.21|145.75|143.25|691
1621808400000|2021-05-23 22:20:00|148.38|145.88|147.15|144.65|148.38|145.88|146.68|144.18|636
1621808700000|2021-05-23 22:25:00|147.18|144.68|145.98|143.48|147.27|144.77|145.89|143.39|621
1621809000000|2021-05-23 22:30:00|146.03|143.53|145.36|142.86|146.11|143.61|144.34|141.84|736
1621809300000|2021-05-23 22:35:00|145.33|142.83|144.81|142.31|145.63|143.13|144.37|141.87|609
1621809600000|2021-05-23 22:40:00|144.82|142.32|143.37|140.87|145.13|142.63|143.14|140.64|588
1621809900000|2021-05-23 22:45:00|143.35|140.85|142.83|140.33|144.7|142.2|142.8|140.3|635
1621810200000|2021-05-23 22:50:00|142.87|140.37|141.06|138.56|143.2|140.7|140.87|138.37|673
1621810500000|2021-05-23 22:55:00|141.07|138.57|141.87|139.37|142.82|140.32|140.97|138.47|649
1621810800000|2021-05-23 23:00:00|141.83|139.33|142.86|140.36|143.41|140.91|141.77|139.27|547
1621811100000|2021-05-23 23:05:00|142.87|140.37|143.88|141.38|144.5|142|142.87|140.37|510
1621811400000|2021-05-23 23:10:00|143.87|141.37|142.61|140.11|144.14|141.64|142.25|139.75|486
1621811700000|2021-05-23 23:15:00|142.58|140.08|144.69|142.19|144.85|142.35|142.57|140.07|501
1621812000000|2021-05-23 23:20:00|144.65|142.15|144.77|142.27|144.98|142.48|142.9|140.4|617
1621812300000|2021-05-23 23:25:00|144.72|142.22|144.58|142.08|145.51|143.01|144.27|141.77|550
1621812600000|2021-05-23 23:30:00|144.56|142.06|144.31|141.81|145.33|142.83|144.24|141.74|560
1621812900000|2021-05-23 23:35:00|144.3|141.8|142.97|140.47|144.8|142.3|142.87|140.37|576
1621813200000|2021-05-23 23:40:00|142.96|140.46|143.44|140.94|143.93|141.43|142.13|139.63|619
1621813500000|2021-05-23 23:45:00|143.46|140.96|144.95|142.45|145.31|142.81|143.31|140.81|578
1621813800000|2021-05-23 23:50:00|144.94|142.44|145.43|142.93|145.81|143.31|144.78|142.28|631
1621814100000|2021-05-23 23:55:00|145.42|142.92|143.85|141.35|145.7|143.2|143.83|141.33|543
1621814400000|2021-05-24 00:00:00|143.84|141.34|146.26|143.76|146.26|143.76|143.84|141.34|670
1621814700000|2021-05-24 00:05:00|146.28|143.78|147.74|145.24|148.22|145.72|146.01|143.51|574
1621815000000|2021-05-24 00:10:00|147.72|145.22|147.59|145.09|147.81|145.31|146.84|144.34|578
1621815300000|2021-05-24 00:15:00|147.6|145.1|149.08|146.58|149.14|146.64|146.67|144.17|541
1621815600000|2021-05-24 00:20:00|149.06|146.56|148.55|146.05|149.25|146.75|148.05|145.55|548
1621815900000|2021-05-24 00:25:00|148.56|146.06|148.78|146.28|148.82|146.32|147.87|145.37|492
1621816200000|2021-05-24 00:30:00|148.77|146.27|147.3|144.8|148.78|146.28|146.95|144.45|507
1621816500000|2021-05-24 00:35:00|147.31|144.81|146.65|144.15|147.46|144.96|146.41|143.91|568
1621816800000|2021-05-24 00:40:00|146.66|144.16|145.17|142.67|147.44|144.94|145.12|142.62|526
1621817100000|2021-05-24 00:45:00|145.18|142.68|146.41|143.91|146.73|144.23|145.18|142.68|519
1621817400000|2021-05-24 00:50:00|146.46|143.96|144.94|142.44|146.64|144.14|144.92|142.42|509
1621817700000|2021-05-24 00:55:00|144.91|142.41|145.47|142.97|145.8|143.3|144.65|142.15|480
1621818000000|2021-05-24 01:00:00|145.46|142.96|143.53|141.03|146.01|143.51|143.37|140.87|555
1621818300000|2021-05-24 01:05:00|143.57|141.07|144.4|141.9|144.52|142.02|143.57|141.07|485
1621818600000|2021-05-24 01:10:00|144.39|141.89|141.58|139.08|144.41|141.91|141.06|138.56|673
1621818900000|2021-05-24 01:15:00|141.46|138.96|142.04|139.54|143.06|140.56|141.4|138.9|623
1621819200000|2021-05-24 01:20:00|142|139.5|142.29|139.79|143.26|140.76|141.92|139.42|573
1621819500000|2021-05-24 01:25:00|142.26|139.76|143.34|140.84|143.35|140.85|142.17|139.67|444
1621819800000|2021-05-24 01:30:00|143.32|140.82|144.41|141.91|144.45|141.95|142.23|139.73|635
1621820100000|2021-05-24 01:35:00|144.39|141.89|144.32|141.82|144.47|141.97|143.47|140.97|592
1621820400000|2021-05-24 01:40:00|144.34|141.84|145.1|142.6|145.46|142.96|144.33|141.83|517
1621820700000|2021-05-24 01:45:00|145.12|142.62|144.01|141.51|145.41|142.91|143.82|141.32|555
1621821000000|2021-05-24 01:50:00|144.04|141.54|144.94|142.44|145.1|142.6|144.03|141.53|449
1621821300000|2021-05-24 01:55:00|144.9|142.4|143.87|141.37|145.12|142.62|143.73|141.23|438
1621821600000|2021-05-24 02:00:00|143.86|141.36|145.15|142.65|145.19|142.69|143.85|141.35|435
1621821900000|2021-05-24 02:05:00|145.08|142.58|143.18|140.68|145.31|142.81|143.08|140.58|513
1621822200000|2021-05-24 02:10:00|143.19|140.69|144.26|141.76|144.26|141.76|143.01|140.51|537
1621822500000|2021-05-24 02:15:00|144.22|141.72|145.71|143.21|145.72|143.22|143.97|141.47|384
1621822800000|2021-05-24 02:20:00|145.69|143.19|147.14|144.64|147.14|144.64|144.93|142.43|451
1621823100000|2021-05-24 02:25:00|147.12|144.62|147.47|144.97|147.6|145.1|146.51|144.01|556
1621823400000|2021-05-24 02:30:00|147.49|144.99|146.87|144.37|148.09|145.59|146.81|144.31|554
1621823700000|2021-05-24 02:35:00|146.88|144.38|147.13|144.63|147.13|144.63|145.99|143.49|488
1621824000000|2021-05-24 02:40:00|147.15|144.65|146.2|143.7|147.3|144.8|145.47|142.97|466
1621824300000|2021-05-24 02:45:00|146.32|143.82|147.6|145.1|147.7|145.2|145.77|143.27|372
1621824600000|2021-05-24 02:50:00|147.61|145.11|146.94|144.44|148.14|145.64|146.92|144.42|503
1621824900000|2021-05-24 02:55:00|146.93|144.43|148.58|146.08|148.74|146.24|145.98|143.48|498
1621825200000|2021-05-24 03:00:00|148.59|146.09|149.18|146.68|149.39|146.89|147.23|144.73|571
1621825500000|2021-05-24 03:05:00|149.17|146.67|148.81|146.31|149.43|146.93|148.63|146.13|530
1621825800000|2021-05-24 03:10:00|148.85|146.35|149.11|146.61|149.62|147.12|148.62|146.12|365
1621826100000|2021-05-24 03:15:00|149.03|146.53|151.17|148.67|151.31|148.81|148.96|146.46|372
1621826400000|2021-05-24 03:20:00|151.23|148.73|155.72|153.22|155.94|153.44|151.04|148.54|363
1621826700000|2021-05-24 03:25:00|155.7|153.2|155.33|152.83|155.88|153.38|153.99|151.49|597
1621827000000|2021-05-24 03:30:00|155.1|152.6|153.87|151.37|155.23|152.73|153.65|151.15|500
1621827300000|2021-05-24 03:35:00|153.61|151.11|153.76|151.26|155.04|152.54|153.34|150.84|374
1621827600000|2021-05-24 03:40:00|153.78|151.28|153.74|151.24|154.53|152.03|153.49|150.99|511
1621827900000|2021-05-24 03:45:00|153.73|151.23|153.05|150.55|154.58|152.08|152.9|150.4|602
1621828200000|2021-05-24 03:50:00|153.04|150.54|152.76|150.26|153.92|151.42|152.39|149.89|314
1621828500000|2021-05-24 03:55:00|152.75|150.25|152.82|150.32|152.82|150.32|152.12|149.62|190
1621828800000|2021-05-24 04:00:00|152.85|150.35|152.69|150.19|154.18|151.68|152.69|150.19|307
1621829100000|2021-05-24 04:05:00|152.68|150.18|151.76|149.26|153.42|150.92|151.62|149.12|406
1621829400000|2021-05-24 04:10:00|151.83|149.33|153.47|150.97|153.47|150.97|151.83|149.33|236
1621829700000|2021-05-24 04:15:00|153.57|151.07|152.53|150.03|153.62|151.12|152.14|149.64|274
1621830000000|2021-05-24 04:20:00|152.54|150.04|152.4|149.9|153.62|151.12|152.22|149.72|239
1621830300000|2021-05-24 04:25:00|152.41|149.91|151.8|149.3|152.41|149.91|151.78|149.28|202
1621830600000|2021-05-24 04:30:00|151.81|149.31|153.61|151.11|153.69|151.19|151.81|149.31|200
1621830900000|2021-05-24 04:35:00|153.56|151.06|151.95|149.45|154.07|151.57|151.91|149.41|448
1621831200000|2021-05-24 04:40:00|151.94|149.44|147.68|145.18|151.96|149.46|147.6|145.1|551
1621831500000|2021-05-24 04:45:00|147.61|145.11|150.08|147.58|150.37|147.87|147.5|145|284
1621831800000|2021-05-24 04:50:00|150.1|147.6|149.48|146.98|150.76|148.26|149.09|146.59|404
1621832100000|2021-05-24 04:55:00|149.47|146.97|150.3|147.8|150.66|148.16|149.47|146.97|209
1621832400000|2021-05-24 05:00:00|150.31|147.81|152.5|150|152.6|150.1|150.3|147.8|299
1621832700000|2021-05-24 05:05:00|152.51|150.01|153.21|150.71|153.4|150.9|152.44|149.94|381
1621833000000|2021-05-24 05:10:00|153.19|150.69|153.68|151.18|154.16|151.66|152.94|150.44|400
1621833300000|2021-05-24 05:15:00|153.67|151.17|152.77|150.27|153.67|151.17|152.49|149.99|382
1621833600000|2021-05-24 05:20:00|152.74|150.24|153.19|150.69|153.19|150.69|152.08|149.58|295
1621833900000|2021-05-24 05:25:00|153.16|150.66|152.46|149.96|153.16|150.66|152.29|149.79|345
1621834200000|2021-05-24 05:30:00|152.44|149.94|150.44|147.94|152.55|150.05|150.35|147.85|348
1621834500000|2021-05-24 05:35:00|150.45|147.95|151.15|148.65|151.51|149.01|150.25|147.75|439
1621834800000|2021-05-24 05:40:00|151.16|148.66|150.78|148.28|152.43|149.93|150.73|148.23|408
1621835100000|2021-05-24 05:45:00|150.79|148.29|150.49|147.99|151.62|149.12|150.39|147.89|457
1621835400000|2021-05-24 05:50:00|150.46|147.96|151.42|148.92|151.58|149.08|150.43|147.93|309
1621835700000|2021-05-24 05:55:00|151.43|148.93|152.24|149.74|152.35|149.85|151.41|148.91|240
1621836000000|2021-05-24 06:00:00|152.25|149.75|152.3|149.8|152.5|150|151.63|149.13|258
1621836300000|2021-05-24 06:05:00|152.31|149.81|150.27|147.77|152.6|150.1|150.06|147.56|428
1621836600000|2021-05-24 06:10:00|150.26|147.76|152.85|150.35|152.95|150.45|150.19|147.69|338
1621836900000|2021-05-24 06:15:00|152.91|150.41|153.07|150.57|153.13|150.63|152.03|149.53|289
1621837200000|2021-05-24 06:20:00|153.08|150.58|153.71|151.21|153.95|151.45|152.56|150.06|386
1621837500000|2021-05-24 06:25:00|153.7|151.2|153.75|151.25|154.41|151.91|153.27|150.77|355
1621837800000|2021-05-24 06:30:00|153.78|151.28|152.88|150.38|154.04|151.54|152.83|150.33|347
1621838100000|2021-05-24 06:35:00|152.95|150.45|154.87|152.37|154.92|152.42|152.95|150.45|277
1621838400000|2021-05-24 06:40:00|154.85|152.35|154.1|151.6|154.85|152.35|153.89|151.39|363
1621838700000|2021-05-24 06:45:00|154.07|151.57|153.95|151.45|154.64|152.14|153.66|151.16|380
1621839000000|2021-05-24 06:50:00|153.94|151.44|154.39|151.89|154.57|152.07|152.97|150.47|363
1621839300000|2021-05-24 06:55:00|154.4|151.9|155.69|153.19|155.85|153.35|153.29|150.79|299
1621839600000|2021-05-24 07:00:00|155.71|153.21|158.25|155.75|158.34|155.84|155.71|153.21|548
1621839900000|2021-05-24 07:05:00|158.18|155.68|159.92|157.42|160.2|157.7|158.05|155.55|365
1621840200000|2021-05-24 07:10:00|159.93|157.43|159.38|156.88|160.08|157.58|159.11|156.61|426
1621840500000|2021-05-24 07:15:00|159.36|156.86|158.16|155.66|159.47|156.97|158.14|155.64|469
1621840800000|2021-05-24 07:20:00|158.15|155.65|159.1|156.6|159.83|157.33|158.11|155.61|359
1621841100000|2021-05-24 07:25:00|159.08|156.58|158.46|155.96|159.81|157.31|158.46|155.96|317
1621841400000|2021-05-24 07:30:00|158.47|155.97|159.72|157.22|159.93|157.43|158.47|155.97|309
1621841700000|2021-05-24 07:35:00|159.73|157.23|161.13|158.63|162.38|159.88|159.57|157.07|362
1621842000000|2021-05-24 07:40:00|161.14|158.64|161.3|158.8|162.12|159.62|161.09|158.59|380
1621842300000|2021-05-24 07:45:00|161.36|158.86|160.94|158.44|161.76|159.26|160.76|158.26|305
1621842600000|2021-05-24 07:50:00|160.95|158.45|164.09|161.59|164.21|161.71|160.9|158.4|382
1621842900000|2021-05-24 07:55:00|164.03|161.53|163.24|160.74|164.16|161.66|162.13|159.63|330
1621843200000|2021-05-24 08:00:00|163.26|160.76|160.57|158.07|163.3|160.8|160.24|157.74|350
1621843500000|2021-05-24 08:05:00|160.56|158.06|161.6|159.1|161.98|159.48|160.41|157.91|231
1621843800000|2021-05-24 08:10:00|161.65|159.15|163.2|160.7|164.2|161.7|161.63|159.13|310
1621844100000|2021-05-24 08:15:00|163.19|160.69|162.58|160.08|164.82|162.32|162.24|159.74|376
1621844400000|2021-05-24 08:20:00|162.65|160.15|162.79|160.29|163.18|160.68|162.22|159.72|366
1621844700000|2021-05-24 08:25:00|162.81|160.31|160.97|158.47|163.16|160.66|160.82|158.32|337
1621845000000|2021-05-24 08:30:00|161.03|158.53|160.61|158.11|161.45|158.95|159.85|157.35|345
1621845300000|2021-05-24 08:35:00|160.66|158.16|160.28|157.78|160.99|158.49|160.2|157.7|239
1621845600000|2021-05-24 08:40:00|160.3|157.8|161.12|158.62|161.78|159.28|160.3|157.8|246
1621845900000|2021-05-24 08:45:00|161.17|158.67|160.69|158.19|161.59|159.09|160.52|158.02|275
1621846200000|2021-05-24 08:50:00|160.64|158.14|161.09|158.59|161.71|159.21|160.47|157.97|424
1621846500000|2021-05-24 08:55:00|161.08|158.58|161.66|159.16|162.16|159.66|161.06|158.56|321
1621846800000|2021-05-24 09:00:00|161.73|159.23|159.64|157.14|161.73|159.23|159.45|156.95|306
1621847100000|2021-05-24 09:05:00|159.62|157.12|160.57|158.07|160.58|158.08|159.22|156.72|362
1621847400000|2021-05-24 09:10:00|160.56|158.06|159.09|156.59|160.56|158.06|158.93|156.43|405
1621847700000|2021-05-24 09:15:00|159.11|156.61|160.71|158.21|161.1|158.6|159.11|156.61|305
1621848000000|2021-05-24 09:20:00|160.72|158.22|160.13|157.63|161.09|158.59|159.56|157.06|210
1621848300000|2021-05-24 09:25:00|160.2|157.7|160.3|157.8|160.93|158.43|159.66|157.16|245
1621848600000|2021-05-24 09:30:00|160.32|157.82|160.7|158.2|160.85|158.35|160.3|157.8|236
1621848900000|2021-05-24 09:35:00|160.69|158.19|159.12|156.62|160.69|158.19|159.05|156.55|262
1621849200000|2021-05-24 09:40:00|159.11|156.61|160.86|158.36|160.9|158.4|159.05|156.55|164
1621849500000|2021-05-24 09:45:00|160.88|158.38|158.26|155.76|160.88|158.38|158.23|155.73|345
1621849800000|2021-05-24 09:50:00|158.27|155.77|160.43|157.93|160.59|158.09|158.25|155.75|279
1621850100000|2021-05-24 09:55:00|160.34|157.84|158.18|155.68|160.36|157.86|158.11|155.61|455
1621850400000|2021-05-24 10:00:00|158.19|155.69|161.36|158.86|161.36|158.86|158.19|155.69|324
1621850700000|2021-05-24 10:05:00|161.35|158.85|160.48|157.98|161.35|158.85|159.82|157.32|402
1621851000000|2021-05-24 10:10:00|160.47|157.97|159.98|157.48|160.48|157.98|159.02|156.52|405
1621851300000|2021-05-24 10:15:00|159.99|157.49|161.13|158.63|161.18|158.68|159.89|157.39|424
1621851600000|2021-05-24 10:20:00|161.1|158.6|159.64|157.14|161.1|158.6|159.61|157.11|426
1621851900000|2021-05-24 10:25:00|159.62|157.12|160.26|157.76|160.53|158.03|159.62|157.12|262
1621852200000|2021-05-24 10:30:00|160.3|157.8|157.05|154.55|160.31|157.81|156.94|154.44|518
1621852500000|2021-05-24 10:35:00|157.03|154.53|158.6|156.1|158.74|156.24|157.03|154.53|397
1621852800000|2021-05-24 10:40:00|158.51|156.01|159.07|156.57|159.31|156.81|158.46|155.96|305
1621853100000|2021-05-24 10:45:00|159.03|156.53|158.1|155.6|159.04|156.54|157.29|154.79|327
1621853400000|2021-05-24 10:50:00|158.07|155.57|159.82|157.32|159.99|157.49|157.85|155.35|311
1621853700000|2021-05-24 10:55:00|159.83|157.33|159.84|157.34|159.89|157.39|159.09|156.59|277
1621854000000|2021-05-24 11:00:00|159.82|157.32|163.98|161.48|164.01|161.51|159.75|157.25|352
1621854300000|2021-05-24 11:05:00|163.86|161.36|163.29|160.79|164.45|161.95|163.13|160.63|363
1621854600000|2021-05-24 11:10:00|163.28|160.78|162.43|159.93|163.44|160.94|162.3|159.8|421
1621854900000|2021-05-24 11:15:00|162.45|159.95|162.22|159.72|163.2|160.7|161.99|159.49|293
1621855200000|2021-05-24 11:20:00|162.24|159.74|163.49|160.99|163.55|161.05|161.85|159.35|216
1621855500000|2021-05-24 11:25:00|163.8|161.3|164.08|161.58|164.21|161.71|163.13|160.63|371
1621855800000|2021-05-24 11:30:00|164.03|161.53|165.97|163.47|165.97|163.47|163.36|160.86|312
1621856100000|2021-05-24 11:35:00|165.88|163.38|165.11|162.61|166.43|163.93|164.92|162.42|394
1621856400000|2021-05-24 11:40:00|165.13|162.63|166.22|163.72|166.82|164.32|165.13|162.63|403
1621856700000|2021-05-24 11:45:00|166.35|163.85|168.19|165.69|168.61|166.11|166.35|163.85|357
1621857000000|2021-05-24 11:50:00|168.2|165.7|166.48|163.98|168.21|165.71|166.34|163.84|380
1621857300000|2021-05-24 11:55:00|166.5|164|166.2|163.7|166.51|164.01|165.53|163.03|239
1621857600000|2021-05-24 12:00:00|166.16|163.66|165.99|163.49|166.57|164.07|165.28|162.78|206
1621857900000|2021-05-24 12:05:00|165.97|163.47|165.52|163.02|167.35|164.85|164.98|162.48|447
1621858200000|2021-05-24 12:10:00|165.53|163.03|165.99|163.49|166.04|163.54|164.74|162.24|244
1621858500000|2021-05-24 12:15:00|165.95|163.45|165.55|163.05|166.09|163.59|165.27|162.77|264
1621858800000|2021-05-24 12:20:00|165.62|163.12|166.61|164.11|166.84|164.34|165.33|162.83|346
1621859100000|2021-05-24 12:25:00|166.65|164.15|168.06|165.56|168.23|165.73|165.89|163.39|400
1621859400000|2021-05-24 12:30:00|168.02|165.52|168.54|166.04|169.72|167.22|168.01|165.51|377
1621859700000|2021-05-24 12:35:00|168.56|166.06|169.61|167.11|169.85|167.35|168.46|165.96|253
1621860000000|2021-05-24 12:40:00|169.65|167.15|169.64|167.14|170.42|167.92|169.57|167.07|374
1621860300000|2021-05-24 12:45:00|169.61|167.11|168.46|165.96|170.28|167.78|167.94|165.44|451
1621860600000|2021-05-24 12:50:00|168.43|165.93|167.19|164.69|168.45|165.95|166.83|164.33|214
1621860900000|2021-05-24 12:55:00|167.18|164.68|167.02|164.52|167.98|165.48|166.99|164.49|156
1621861200000|2021-05-24 13:00:00|167.25|164.75|167.22|164.72|168|165.5|166.94|164.44|302
1621861500000|2021-05-24 13:05:00|167.13|164.63|164.83|162.33|167.23|164.73|164.83|162.33|286
1621861800000|2021-05-24 13:10:00|164.85|162.35|165.99|163.49|166.25|163.75|164.85|162.35|234
1621862100000|2021-05-24 13:15:00|165.98|163.48|163.22|160.72|165.98|163.48|163.17|160.67|214
1621862400000|2021-05-24 13:20:00|163.36|160.86|164.86|162.36|165.18|162.68|163.36|160.86|263
1621862700000|2021-05-24 13:25:00|164.85|162.35|165.29|162.79|165.29|162.79|164.81|162.31|168
1621863000000|2021-05-24 13:30:00|165.38|162.88|165.43|162.93|167.06|164.56|165.26|162.76|210
1621863300000|2021-05-24 13:35:00|165.61|163.11|166.31|163.81|166.71|164.21|165.61|163.11|292
1621863600000|2021-05-24 13:40:00|166.39|163.89|165.48|162.98|167.23|164.73|165.37|162.87|250
1621863900000|2021-05-24 13:45:00|165.51|163.01|166.89|164.39|167.05|164.55|165.51|163.01|236
1621864200000|2021-05-24 13:50:00|166.9|164.4|164.47|161.97|166.9|164.4|163.86|161.36|363
1621864500000|2021-05-24 13:55:00|164.46|161.96|164.39|161.89|165.47|162.97|164.01|161.51|277
1621864800000|2021-05-24 14:00:00|164.38|161.88|164.94|162.44|166.22|163.72|164.38|161.88|349
1621865100000|2021-05-24 14:05:00|164.91|162.41|166.32|163.82|166.51|164.01|164.84|162.34|301
1621865400000|2021-05-24 14:10:00|166.31|163.81|166.82|164.32|166.95|164.45|165.73|163.23|214
1621865700000|2021-05-24 14:15:00|166.86|164.36|166.09|163.59|166.86|164.36|165.83|163.33|224
1621866000000|2021-05-24 14:20:00|166.11|163.61|166.83|164.33|167.15|164.65|166.01|163.51|260
1621866300000|2021-05-24 14:25:00|166.97|164.47|165.25|162.75|167.17|164.67|164.93|162.43|408
1621866600000|2021-05-24 14:30:00|165.26|162.76|164.06|161.56|165.9|163.4|163.61|161.11|328
1621866900000|2021-05-24 14:35:00|164.01|161.51|163.44|160.94|164.31|161.81|162.87|160.37|413
1621867200000|2021-05-24 14:40:00|163.43|160.93|164.8|162.3|165.2|162.7|163.08|160.58|372
1621867500000|2021-05-24 14:45:00|164.76|162.26|164.37|161.87|165.23|162.73|164.32|161.82|349
1621867800000|2021-05-24 14:50:00|164.38|161.88|165.67|163.17|165.76|163.26|164.38|161.88|316
1621868100000|2021-05-24 14:55:00|165.66|163.16|165.88|163.38|166.26|163.76|165.2|162.7|308
1621868400000|2021-05-24 15:00:00|165.87|163.37|166.82|164.32|167.15|164.65|165.69|163.19|402
1621868700000|2021-05-24 15:05:00|166.81|164.31|164.75|162.25|167.15|164.65|164.58|162.08|392
1621869000000|2021-05-24 15:10:00|164.85|162.35|166.45|163.95|166.81|164.31|164.8|162.3|383
1621869300000|2021-05-24 15:15:00|166.44|163.94|168.3|165.8|169.66|167.16|166.44|163.94|407
1621869600000|2021-05-24 15:20:00|168.19|165.69|170.64|168.14|170.67|168.17|167.82|165.32|386
1621869900000|2021-05-24 15:25:00|170.62|168.12|170.06|167.56|170.94|168.44|169.86|167.36|350
1621870200000|2021-05-24 15:30:00|170.08|167.58|169.51|167.01|171.24|168.74|169.08|166.58|328
1621870500000|2021-05-24 15:35:00|169.52|167.02|170.14|167.64|170.67|168.17|169.52|167.02|363
1621870800000|2021-05-24 15:40:00|170.13|167.63|168.9|166.4|170.14|167.64|168.85|166.35|261
1621871100000|2021-05-24 15:45:00|168.88|166.38|166.74|164.24|168.89|166.39|166.74|164.24|326
1621871400000|2021-05-24 15:50:00|166.75|164.25|166.9|164.4|167.21|164.71|166.62|164.12|277
1621871700000|2021-05-24 15:55:00|166.91|164.41|168.02|165.52|168.07|165.57|166.91|164.41|287
1621872000000|2021-05-24 16:00:00|168.03|165.53|166.57|164.07|170.58|168.08|166.57|164.07|426
1621872300000|2021-05-24 16:05:00|166.56|164.06|166.85|164.35|167.09|164.59|165.52|163.02|459
1621872600000|2021-05-24 16:10:00|166.86|164.36|165.73|163.23|167.41|164.91|165.73|163.23|376
1621872900000|2021-05-24 16:15:00|165.79|163.29|162.97|160.47|166.61|164.11|162.94|160.44|672
1621873200000|2021-05-24 16:20:00|163|160.5|163.89|161.39|164.33|161.83|163|160.5|415
1621873500000|2021-05-24 16:25:00|163.9|161.4|164.56|162.06|164.61|162.11|163.67|161.17|371
1621873800000|2021-05-24 16:30:00|164.52|162.02|164.12|161.62|165.99|163.49|164.03|161.53|336
1621874100000|2021-05-24 16:35:00|164.14|161.64|165.04|162.54|165.64|163.14|164.13|161.63|448
1621874400000|2021-05-24 16:40:00|165|162.5|166.63|164.13|166.84|164.34|164.97|162.47|370
1621874700000|2021-05-24 16:45:00|166.64|164.14|166.61|164.11|167.06|164.56|165.9|163.4|336
1621875000000|2021-05-24 16:50:00|166.66|164.16|166.43|163.93|167.11|164.61|165.85|163.35|369
1621875300000|2021-05-24 16:55:00|166.44|163.94|167.46|164.96|167.82|165.32|166.44|163.94|465
1621875600000|2021-05-24 17:00:00|167.41|164.91|167.14|164.64|168.08|165.58|166.78|164.28|423
1621875900000|2021-05-24 17:05:00|167.1|164.6|166.63|164.13|167.32|164.82|166.17|163.67|413
1621876200000|2021-05-24 17:10:00|166.69|164.19|167.37|164.87|167.68|165.18|166.69|164.19|412
1621876500000|2021-05-24 17:15:00|167.38|164.88|168.44|165.94|168.47|165.97|167|164.5|305
1621876800000|2021-05-24 17:20:00|168.45|165.95|168.82|166.32|169.52|167.02|168.45|165.95|428
1621877100000|2021-05-24 17:25:00|168.79|166.29|169.12|166.62|169.42|166.92|168.29|165.79|401
1621877400000|2021-05-24 17:30:00|169.14|166.64|168.47|165.97|169.14|166.64|167.47|164.97|449
1621877700000|2021-05-24 17:35:00|168.48|165.98|168.09|165.59|168.49|165.99|167.66|165.16|364
1621878000000|2021-05-24 17:40:00|168.1|165.6|169.18|166.68|169.46|166.96|168.06|165.56|273
1621878300000|2021-05-24 17:45:00|169.2|166.7|169.51|167.01|169.68|167.18|168.56|166.06|325
1621878600000|2021-05-24 17:50:00|169.46|166.96|169.4|166.9|169.69|167.19|168.86|166.36|348
1621878900000|2021-05-24 17:55:00|169.41|166.91|169.85|167.35|170.71|168.21|169.21|166.71|263
1621879200000|2021-05-24 18:00:00|169.87|167.37|170.72|168.22|170.72|168.22|169.68|167.18|399
1621879500000|2021-05-24 18:05:00|170.82|168.32|170.85|168.35|170.95|168.45|169.31|166.81|368
1621879800000|2021-05-24 18:10:00|170.86|168.36|169.44|166.94|171.07|168.57|169.25|166.75|519
1621880100000|2021-05-24 18:15:00|169.45|166.95|170.96|168.46|171.07|168.57|169.45|166.95|332
1621880400000|2021-05-24 18:20:00|170.93|168.43|171.41|168.91|171.41|168.91|169.7|167.2|310
1621880700000|2021-05-24 18:25:00|171.42|168.92|173.47|170.97|173.66|171.16|171.42|168.92|429
1621881000000|2021-05-24 18:30:00|173.48|170.98|173.18|170.68|173.77|171.27|172.58|170.08|402
1621881300000|2021-05-24 18:35:00|173.17|170.67|171.29|168.79|173.21|170.71|171.22|168.72|354
1621881600000|2021-05-24 18:40:00|171.31|168.81|170.43|167.93|171.5|169|170.4|167.9|309
1621881900000|2021-05-24 18:45:00|170.44|167.94|171.27|168.77|171.41|168.91|170.34|167.84|406
1621882200000|2021-05-24 18:50:00|171.28|168.78|171.22|168.72|171.8|169.3|170.86|168.36|330
1621882500000|2021-05-24 18:55:00|171.23|168.73|171.68|169.18|172.45|169.95|170.46|167.96|299
1621882800000|2021-05-24 19:00:00|171.69|169.19|172.7|170.2|172.7|170.2|171.1|168.6|200
1621883100000|2021-05-24 19:05:00|172.73|170.23|173.58|171.08|174.1|171.6|172.73|170.23|240
1621883400000|2021-05-24 19:10:00|173.56|171.06|173.47|170.97|173.74|171.24|172.8|170.3|373
1621883700000|2021-05-24 19:15:00|173.41|170.91|173.32|170.82|173.48|170.98|172.81|170.31|303
1621884000000|2021-05-24 19:20:00|173.34|170.84|172.31|169.81|173.85|171.35|171.87|169.37|274
1621884300000|2021-05-24 19:25:00|172.32|169.82|173.54|171.04|173.57|171.07|172.06|169.56|289
1621884600000|2021-05-24 19:30:00|173.53|171.03|173.21|170.71|173.86|171.36|173.01|170.51|308
1621884900000|2021-05-24 19:35:00|173.19|170.69|171.52|169.02|173.19|170.69|171.36|168.86|447
1621885200000|2021-05-24 19:40:00|171.53|169.03|176.25|173.75|176.4|173.9|171.48|168.98|446
1621885500000|2021-05-24 19:45:00|176.33|173.83|178.38|175.88|178.39|175.89|175.41|172.91|604
1621885800000|2021-05-24 19:50:00|178.33|175.83|183.14|180.64|183.22|180.72|178.1|175.6|435
1621886100000|2021-05-24 19:55:00|183.12|180.62|183.56|181.06|184.22|181.72|182.12|179.62|363
1621886400000|2021-05-24 20:00:00|183.96|181.46|183.11|180.61|184.32|181.82|182.41|179.91|319
1621886700000|2021-05-24 20:05:00|183.07|180.57|181.96|179.46|183.22|180.72|181.35|178.85|539
1621887000000|2021-05-24 20:10:00|181.95|179.45|183.43|180.93|183.44|180.94|181.95|179.45|363
1621887300000|2021-05-24 20:15:00|183.42|180.92|181.14|178.64|183.42|180.92|180.63|178.13|444
1621887600000|2021-05-24 20:20:00|181.05|178.55|181.41|178.91|182.15|179.65|181.05|178.55|304
1621887900000|2021-05-24 20:25:00|181.3|178.8|180.83|178.33|181.41|178.91|180.59|178.09|307
1621888200000|2021-05-24 20:30:00|180.9|178.4|178.11|175.61|180.93|178.43|178.04|175.54|414
1621888500000|2021-05-24 20:35:00|178.12|175.62|179.23|176.73|179.64|177.14|178.09|175.59|405
1621888800000|2021-05-24 20:40:00|179.25|176.75|177.8|175.3|179.3|176.8|177.66|175.16|317
1621889100000|2021-05-24 20:45:00|177.81|175.31|178.46|175.96|179.38|176.88|177.81|175.31|376
1621889400000|2021-05-24 20:50:00|178.47|175.97|179.79|177.29|179.86|177.36|178.47|175.97|441
1621889700000|2021-05-24 20:55:00|179.8|177.3|179.14|176.64|179.81|177.31|178.53|176.03|297
1621890000000|2021-05-24 21:00:00|179.13|176.63|180.33|177.83|180.47|177.97|179.04|176.54|467
1621890300000|2021-05-24 21:05:00|180.36|177.86|181.66|179.16|182.02|179.52|180.29|177.79|280
1621890600000|2021-05-24 21:10:00|181.7|179.2|181.98|179.48|182.51|180.01|181.33|178.83|239
1621890900000|2021-05-24 21:15:00|181.99|179.49|181.69|179.19|182.24|179.74|181.02|178.52|136
1621891200000|2021-05-24 21:20:00|181.8|179.3|181.09|178.59|182.49|179.99|180.86|178.36|188
1621891500000|2021-05-24 21:25:00|181.26|178.76|180.51|178.01|181.26|178.76|180.45|177.95|161
1621891800000|2021-05-24 21:30:00|180.53|178.03|182.16|179.66|182.18|179.68|180.17|177.67|96
1621892100000|2021-05-24 21:35:00|182.17|179.67|182.64|180.14|183.26|180.76|182.16|179.66|162
1621892400000|2021-05-24 21:40:00|182.63|180.13|177.88|175.38|183.11|180.61|177.86|175.36|462
1621892700000|2021-05-24 21:45:00|177.89|175.39|180.46|177.96|180.47|177.97|177.87|175.37|323
1621893000000|2021-05-24 21:50:00|180.55|178.05|180.41|177.91|180.7|178.2|179.74|177.24|333
1621893300000|2021-05-24 21:55:00|180.4|177.9|178.53|176.03|180.41|177.91|177.97|175.47|445
1621893600000|2021-05-24 22:00:00|178.5|176|180.15|177.65|180.49|177.99|178.26|175.76|402
1621893900000|2021-05-24 22:05:00|180.16|177.66|181.91|179.41|182.03|179.53|180.16|177.66|337
1621894200000|2021-05-24 22:10:00|181.92|179.42|182.03|179.53|182.18|179.68|181.19|178.69|262
1621894500000|2021-05-24 22:15:00|181.99|179.49|181.1|178.6|182.03|179.53|180.5|178|494
1621894800000|2021-05-24 22:20:00|181.09|178.59|182.2|179.7|182.95|180.45|181.07|178.57|562
1621895100000|2021-05-24 22:25:00|182.23|179.73|180.9|178.4|183.11|180.61|180.86|178.36|695
1621895400000|2021-05-24 22:30:00|180.89|178.39|180.88|178.38|182.16|179.66|180.33|177.83|737
1621895700000|2021-05-24 22:35:00|180.87|178.37|178.93|176.43|180.88|178.38|178.87|176.37|464
1621896000000|2021-05-24 22:40:00|178.94|176.44|176.75|174.25|179.36|176.86|176.66|174.16|489
1621896300000|2021-05-24 22:45:00|176.81|174.31|178.05|175.55|178.39|175.89|176.78|174.28|536
1621896600000|2021-05-24 22:50:00|178.08|175.58|178.05|175.55|179.02|176.52|177.94|175.44|724
1621896900000|2021-05-24 22:55:00|178.06|175.56|179.21|176.71|179.71|177.21|177.89|175.39|692
1621897200000|2021-05-24 23:00:00|179.2|176.7|180.11|177.61|180.28|177.78|178.48|175.98|616
1621897500000|2021-05-24 23:05:00|180.18|177.68|181.98|179.48|182.03|179.53|180.09|177.59|609
1621897800000|2021-05-24 23:10:00|181.96|179.46|181.25|178.75|181.97|179.47|180.95|178.45|599
1621898100000|2021-05-24 23:15:00|181.26|178.76|183.58|181.08|183.62|181.12|180.86|178.36|588
1621898400000|2021-05-24 23:20:00|183.57|181.07|182.03|179.53|183.57|181.07|181.44|178.94|658
1621898700000|2021-05-24 23:25:00|182.1|179.6|182.58|180.08|183.26|180.76|181.58|179.08|658
1621899000000|2021-05-24 23:30:00|182.57|180.07|184.41|181.91|185.11|182.61|182.55|180.05|662
1621899300000|2021-05-24 23:35:00|184.38|181.88|183.73|181.23|184.84|182.34|183.51|181.01|629
1621899600000|2021-05-24 23:40:00|183.76|181.26|184.53|182.03|184.76|182.26|183.33|180.83|689
1621899900000|2021-05-24 23:45:00|184.55|182.05|184.74|182.24|185.4|182.9|184.36|181.86|646
1621900200000|2021-05-24 23:50:00|184.73|182.23|184.89|182.39|185.39|182.89|183.81|181.31|608
1621900500000|2021-05-24 23:55:00|184.9|182.4|186.6|184.1|186.6|184.1|184.26|181.76|569
1621900800000|2021-05-25 00:00:00|186.62|184.12|188.98|186.48|189.14|186.64|184|181.5|825
1621901100000|2021-05-25 00:05:00|188.99|186.49|189.3|186.8|190.16|187.66|188.58|186.08|862
1621901400000|2021-05-25 00:10:00|189.27|186.77|189.02|186.52|190|187.5|188.6|186.1|808
1621901700000|2021-05-25 00:15:00|189|186.5|191.23|188.73|191.23|188.73|188.35|185.85|759
1621902000000|2021-05-25 00:20:00|191.25|188.75|192.58|190.08|193.25|190.75|190.18|187.68|756
1621902300000|2021-05-25 00:25:00|192.57|190.07|192.71|190.21|193.51|191.01|190.75|188.25|779
1621902600000|2021-05-25 00:30:00|192.72|190.22|192.81|190.31|193.04|190.54|191.14|188.64|706
1621902900000|2021-05-25 00:35:00|192.86|190.36|194.49|191.99|194.96|192.46|192.86|190.36|710
1621903200000|2021-05-25 00:40:00|194.48|191.98|194.51|192.01|195.67|193.17|193.59|191.09|769
1621903500000|2021-05-25 00:45:00|194.53|192.03|193.56|191.06|194.72|192.22|192.51|190.01|562
1621903800000|2021-05-25 00:50:00|193.52|191.02|193.55|191.05|195.95|193.45|193.52|191.02|724
1621904100000|2021-05-25 00:55:00|193.61|191.11|191.81|189.31|193.9|191.4|191.71|189.21|659
1621904400000|2021-05-25 01:00:00|191.8|189.3|191.54|189.04|193.23|190.73|191.54|189.04|569
1621904700000|2021-05-25 01:05:00|191.53|189.03|190.65|188.15|191.94|189.44|190.47|187.97|637
1621905000000|2021-05-25 01:10:00|190.64|188.14|189.27|186.77|190.67|188.17|188.71|186.21|636
1621905300000|2021-05-25 01:15:00|189.26|186.76|190.35|187.85|190.89|188.39|189.15|186.65|664
1621905600000|2021-05-25 01:20:00|190.36|187.86|189.35|186.85|190.78|188.28|189.01|186.51|683
1621905900000|2021-05-25 01:25:00|189.36|186.86|187.27|184.77|189.48|186.98|187.16|184.66|623
1621906200000|2021-05-25 01:30:00|187.2|184.7|186.96|184.46|188.16|185.66|186.04|183.54|699
1621906500000|2021-05-25 01:35:00|186.97|184.47|186.23|183.73|186.98|184.48|185.46|182.96|750
1621906800000|2021-05-25 01:40:00|186.14|183.64|185.05|182.55|186.82|184.32|184.85|182.35|778
1621907100000|2021-05-25 01:45:00|185.03|182.53|186.92|184.42|187.2|184.7|184.97|182.47|716
1621907400000|2021-05-25 01:50:00|186.88|184.38|186.36|183.86|187.72|185.22|186.27|183.77|724
1621907700000|2021-05-25 01:55:00|186.38|183.88|187.18|184.68|187.46|184.96|186.33|183.83|685
1621908000000|2021-05-25 02:00:00|187.15|184.65|187.2|184.7|187.78|185.28|186.09|183.59|737
1621908300000|2021-05-25 02:05:00|187.21|184.71|184.89|182.39|187.34|184.84|184.88|182.38|754
1621908600000|2021-05-25 02:10:00|184.88|182.38|183.17|180.67|185.35|182.85|183.03|180.53|558
1621908900000|2021-05-25 02:15:00|183.18|180.68|182.86|180.36|184.33|181.83|181.86|179.36|558
1621909200000|2021-05-25 02:20:00|182.87|180.37|184.46|181.96|185.09|182.59|182.53|180.03|740
1621909500000|2021-05-25 02:25:00|184.45|181.95|184.15|181.65|185.17|182.67|183.86|181.36|585
1621909800000|2021-05-25 02:30:00|184.16|181.66|185.44|182.94|185.76|183.26|184.13|181.63|611
1621910100000|2021-05-25 02:35:00|185.45|182.95|185.7|183.2|186.36|183.86|185.44|182.94|547
1621910400000|2021-05-25 02:40:00|185.69|183.19|185.55|183.05|186.01|183.51|185.05|182.55|424
1621910700000|2021-05-25 02:45:00|185.52|183.02|183.74|181.24|185.54|183.04|183.61|181.11|630
1621911000000|2021-05-25 02:50:00|183.73|181.23|181.67|179.17|183.79|181.29|181.38|178.88|746
1621911300000|2021-05-25 02:55:00|181.66|179.16|180.18|177.68|183.15|180.65|179.82|177.32|786
1621911600000|2021-05-25 03:00:00|180.2|177.7|179|176.5|180.84|178.34|179|176.5|755
1621911900000|2021-05-25 03:05:00|178.99|176.49|178.39|175.89|179.76|177.26|178.36|175.86|726
1621912200000|2021-05-25 03:10:00|178.46|175.96|180.13|177.63|180.21|177.71|177.59|175.09|694
1621912500000|2021-05-25 03:15:00|180.14|177.64|179.98|177.48|180.51|178.01|178.96|176.46|671
1621912800000|2021-05-25 03:20:00|179.96|177.46|181.73|179.23|181.73|179.23|179.92|177.42|710
1621913100000|2021-05-25 03:25:00|181.74|179.24|181.25|178.75|181.82|179.32|180.73|178.23|641
1621913400000|2021-05-25 03:30:00|181.2|178.7|182.2|179.7|182.47|179.97|181.17|178.67|672
1621913700000|2021-05-25 03:35:00|182.21|179.71|179.89|177.39|182.27|179.77|179.66|177.16|625
1621914000000|2021-05-25 03:40:00|179.76|177.26|182.46|179.96|182.57|180.07|179.74|177.24|690
1621914300000|2021-05-25 03:45:00|182.45|179.95|182.15|179.65|182.51|180.01|180.98|178.48|684
1621914600000|2021-05-25 03:50:00|182.14|179.64|180.77|178.27|182.62|180.12|180.17|177.67|611
1621914900000|2021-05-25 03:55:00|180.8|178.3|183.14|180.64|183.45|180.95|180.8|178.3|722
1621915200000|2021-05-25 04:00:00|183.05|180.55|182.14|179.64|183.05|180.55|181.06|178.56|665
1621915500000|2021-05-25 04:05:00|182.13|179.63|183.48|180.98|183.63|181.13|182.13|179.63|709
1621915800000|2021-05-25 04:10:00|183.45|180.95|182.32|179.82|183.63|181.13|182.32|179.82|578
1621916100000|2021-05-25 04:15:00|182.33|179.83|179.99|177.49|183.11|180.61|179.82|177.32|683
1621916400000|2021-05-25 04:20:00|180|177.5|177.49|174.99|180.2|177.7|176.93|174.43|843
1621916700000|2021-05-25 04:25:00|177.55|175.05|178.05|175.55|178.54|176.04|177.02|174.52|828
1621917000000|2021-05-25 04:30:00|178.04|175.54|180.02|177.52|180.16|177.66|177.85|175.35|708
1621917300000|2021-05-25 04:35:00|180.04|177.54|181.41|178.91|181.48|178.98|180.04|177.54|635
1621917600000|2021-05-25 04:40:00|181.39|178.89|182.17|179.67|182.7|180.2|181.33|178.83|606
1621917900000|2021-05-25 04:45:00|182.18|179.68|183.64|181.14|184|181.5|181.5|179|689
1621918200000|2021-05-25 04:50:00|183.65|181.15|182.59|180.09|183.65|181.15|182.5|180|547
1621918500000|2021-05-25 04:55:00|182.6|180.1|181.19|178.69|182.7|180.2|181.14|178.64|487
1621918800000|2021-05-25 05:00:00|181.2|178.7|179.96|177.46|181.77|179.27|179.9|177.4|379
1621919100000|2021-05-25 05:05:00|179.97|177.47|178.59|176.09|180.07|177.57|178.5|176|518
1621919400000|2021-05-25 05:10:00|178.6|176.1|179.57|177.07|180.41|177.91|178.6|176.1|591
1621919700000|2021-05-25 05:15:00|179.54|177.04|180.16|177.66|180.73|178.23|179.54|177.04|581
1621920000000|2021-05-25 05:20:00|180.15|177.65|180.94|178.44|181.24|178.74|180.04|177.54|517
1621920300000|2021-05-25 05:25:00|180.95|178.45|181.58|179.08|181.95|179.45|180.92|178.42|563
1621920600000|2021-05-25 05:30:00|181.57|179.07|179.47|176.97|181.66|179.16|179.33|176.83|552
1621920900000|2021-05-25 05:35:00|179.49|176.99|180.2|177.7|180.21|177.71|178.46|175.96|577
1621921200000|2021-05-25 05:40:00|180.19|177.69|181.15|178.65|181.61|179.11|179.53|177.03|627
1621921500000|2021-05-25 05:45:00|181.19|178.69|181.44|178.94|181.87|179.37|180.07|177.57|501
1621921800000|2021-05-25 05:50:00|181.52|179.02|182.22|179.72|182.46|179.96|180.76|178.26|619
1621922100000|2021-05-25 05:55:00|182.25|179.75|182.45|179.95|182.57|180.07|182.05|179.55|533
1621922400000|2021-05-25 06:00:00|182.44|179.94|180.29|177.79|182.45|179.95|180.25|177.75|526
1621922700000|2021-05-25 06:05:00|180.28|177.78|183.22|180.72|183.22|180.72|180.04|177.54|691
1621923000000|2021-05-25 06:10:00|183.24|180.74|181.6|179.1|183.25|180.75|181.44|178.94|573
1621923300000|2021-05-25 06:15:00|181.59|179.09|183.31|180.81|183.73|181.23|181.59|179.09|700
1621923600000|2021-05-25 06:20:00|183.38|180.88|183.92|181.42|184.21|181.71|183.04|180.54|606
1621923900000|2021-05-25 06:25:00|183.91|181.41|184.11|181.61|184.92|182.42|183.42|180.92|648
1621924200000|2021-05-25 06:30:00|184.14|181.64|185.99|183.49|186.02|183.52|183.78|181.28|626
1621924500000|2021-05-25 06:35:00|186.01|183.51|186.3|183.8|186.38|183.88|185.48|182.98|549
1621924800000|2021-05-25 06:40:00|186.31|183.81|186.41|183.91|186.74|184.24|185.97|183.47|652
1621925100000|2021-05-25 06:45:00|186.42|183.92|184.77|182.27|186.42|183.92|184.57|182.07|637
1621925400000|2021-05-25 06:50:00|184.89|182.39|186.89|184.39|187.21|184.71|184.81|182.31|678
1621925700000|2021-05-25 06:55:00|186.91|184.41|186.19|183.69|187.56|185.06|185.88|183.38|693
1621926000000|2021-05-25 07:00:00|186.2|183.7|186.31|183.81|186.62|184.12|185.51|183.01|713
1621926300000|2021-05-25 07:05:00|186.34|183.84|187.07|184.57|188.04|185.54|186.34|183.84|735
1621926600000|2021-05-25 07:10:00|187.08|184.58|187.92|185.42|188.15|185.65|187.08|184.58|682
1621926900000|2021-05-25 07:15:00|187.91|185.41|188.16|185.66|188.37|185.87|187.44|184.94|665
1621927200000|2021-05-25 07:20:00|188.22|185.72|187.56|185.06|188.42|185.92|187.26|184.76|580
1621927500000|2021-05-25 07:25:00|187.57|185.07|188.22|185.72|189.2|186.7|187.52|185.02|611
1621927800000|2021-05-25 07:30:00|188.25|185.75|186.13|183.63|188.25|185.75|186.07|183.57|644
1621928100000|2021-05-25 07:35:00|186.14|183.64|185.64|183.14|186.93|184.43|185.52|183.02|469
1621928400000|2021-05-25 07:40:00|185.63|183.13|185.7|183.2|186.49|183.99|185.6|183.1|533
1621928700000|2021-05-25 07:45:00|185.68|183.18|186.79|184.29|187.33|184.83|185.64|183.14|575
1621929000000|2021-05-25 07:50:00|186.8|184.3|187.36|184.86|187.42|184.92|186.15|183.65|459
1621929300000|2021-05-25 07:55:00|187.37|184.87|189.07|186.57|189.2|186.7|187.35|184.85|263
1621929600000|2021-05-25 08:00:00|189.05|186.55|188.27|185.77|190.37|187.87|187.95|185.45|197
1621929900000|2021-05-25 08:05:00|188.3|185.8|188.29|185.79|188.34|185.84|187.32|184.82|285
1621930200000|2021-05-25 08:10:00|188.39|185.89|189.67|187.17|191.03|188.53|188.31|185.81|664
1621930500000|2021-05-25 08:15:00|189.77|187.27|187.36|184.86|189.77|187.27|187.2|184.7|762
1621930800000|2021-05-25 08:20:00|187.37|184.87|186.8|184.3|188.16|185.66|186.75|184.25|724
1621931100000|2021-05-25 08:25:00|186.79|184.29|187.51|185.01|187.63|185.13|186.79|184.29|567
1621931400000|2021-05-25 08:30:00|187.5|185|186.49|183.99|188.53|186.03|186.29|183.79|594
1621931700000|2021-05-25 08:35:00|186.48|183.98|184.55|182.05|187.37|184.87|184.55|182.05|667
1621932000000|2021-05-25 08:40:00|184.54|182.04|183.94|181.44|185.16|182.66|183.66|181.16|774
1621932300000|2021-05-25 08:45:00|183.93|181.43|182.79|180.29|184.79|182.29|182.7|180.2|745
1621932600000|2021-05-25 08:50:00|182.82|180.32|182.9|180.4|183.44|180.94|182.22|179.72|661
1621932900000|2021-05-25 08:55:00|182.89|180.39|183.05|180.55|183.65|181.15|182.85|180.35|697
1621933200000|2021-05-25 09:00:00|183.06|180.56|182.92|180.42|183.54|181.04|182.81|180.31|528
1621933500000|2021-05-25 09:05:00|182.91|180.41|183.39|180.89|183.49|180.99|182.86|180.36|389
1621933800000|2021-05-25 09:10:00|183.4|180.9|183.43|180.93|183.95|181.45|183.16|180.66|570
1621934100000|2021-05-25 09:15:00|183.44|180.94|182.69|180.19|183.44|180.94|181.94|179.44|671
1621934400000|2021-05-25 09:20:00|182.68|180.18|183.34|180.84|184.44|181.94|182.66|180.16|580
1621934700000|2021-05-25 09:25:00|183.3|180.8|181.88|179.38|183.3|180.8|181.78|179.28|570
1621935000000|2021-05-25 09:30:00|181.89|179.39|180.8|178.3|182.98|180.48|180.69|178.19|615
1621935300000|2021-05-25 09:35:00|180.78|178.28|181.22|178.72|181.61|179.11|180.57|178.07|667
1621935600000|2021-05-25 09:40:00|181.24|178.74|182.41|179.91|182.48|179.98|181.2|178.7|622
1621935900000|2021-05-25 09:45:00|182.42|179.92|181.86|179.36|182.42|179.92|181.36|178.86|605
1621936200000|2021-05-25 09:50:00|181.85|179.35|181.04|178.54|181.88|179.38|180.87|178.37|502
1621936500000|2021-05-25 09:55:00|181.03|178.53|181.68|179.18|181.95|179.45|180.97|178.47|504
1621936800000|2021-05-25 10:00:00|181.65|179.15|178.3|175.8|181.65|179.15|178.3|175.8|588
1621937100000|2021-05-25 10:05:00|178.31|175.81|174.96|172.46|178.32|175.82|174.8|172.3|830
1621937400000|2021-05-25 10:10:00|174.98|172.48|173.44|170.94|175.11|172.61|173.06|170.56|678
1621937700000|2021-05-25 10:15:00|173.43|170.93|174.98|172.48|176.05|173.55|172|169.5|717
1621938000000|2021-05-25 10:20:00|174.99|172.49|174.21|171.71|176.32|173.82|174.09|171.59|672
1621938300000|2021-05-25 10:25:00|174.23|171.73|173.08|170.58|174.76|172.26|172.56|170.06|667
1621938600000|2021-05-25 10:30:00|173.06|170.56|171.7|169.2|174.17|171.67|171.7|169.2|692
1621938900000|2021-05-25 10:35:00|171.71|169.21|171.04|168.54|171.98|169.48|169.41|166.91|689
1621939200000|2021-05-25 10:40:00|171.15|168.65|170.35|167.85|171.3|168.8|168.78|166.28|848
1621939500000|2021-05-25 10:45:00|170.37|167.87|172.12|169.62|173.02|170.52|170.32|167.82|702
1621939800000|2021-05-25 10:50:00|172.15|169.65|173.84|171.34|174.01|171.51|172.08|169.58|594
1621940100000|2021-05-25 10:55:00|173.85|171.35|172.6|170.1|173.88|171.38|172.38|169.88|698
1621940400000|2021-05-25 11:00:00|172.59|170.09|175.74|173.24|176.02|173.52|172.59|170.09|563
1621940700000|2021-05-25 11:05:00|175.75|173.25|174.54|172.04|175.77|173.27|174.31|171.81|655
1621941000000|2021-05-25 11:10:00|174.55|172.05|172.96|170.46|175.11|172.61|172.22|169.72|715
1621941300000|2021-05-25 11:15:00|172.97|170.47|171.04|168.54|174.04|171.54|170.81|168.31|689
1621941600000|2021-05-25 11:20:00|171.05|168.55|171.77|169.27|172.63|170.13|170.82|168.32|762
1621941900000|2021-05-25 11:25:00|171.78|169.28|173.95|171.45|174.59|172.09|171.53|169.03|770
1621942200000|2021-05-25 11:30:00|173.96|171.46|170.39|167.89|173.97|171.47|170.39|167.89|563
1621942500000|2021-05-25 11:35:00|170.4|167.9|172.89|170.39|173.67|171.17|170.4|167.9|574
1621942800000|2021-05-25 11:40:00|172.88|170.38|174.35|171.85|174.85|172.35|172.85|170.35|695
1621943100000|2021-05-25 11:45:00|174.42|171.92|172.8|170.3|174.56|172.06|172.25|169.75|742
1621943400000|2021-05-25 11:50:00|172.81|170.31|172.78|170.28|172.83|170.33|171.23|168.73|752
1621943700000|2021-05-25 11:55:00|172.79|170.29|171.05|168.55|173.21|170.71|171.02|168.52|710
1621944000000|2021-05-25 12:00:00|171.03|168.53|172.31|169.81|173.41|170.91|170.27|167.77|799
1621944300000|2021-05-25 12:05:00|172.25|169.75|171.74|169.24|173.59|171.09|171.54|169.04|779
1621944600000|2021-05-25 12:10:00|171.78|169.28|173.25|170.75|173.54|171.04|171.66|169.16|721
1621944900000|2021-05-25 12:15:00|173.26|170.76|175.02|172.52|175.09|172.59|173.17|170.67|667
1621945200000|2021-05-25 12:20:00|175|172.5|173.56|171.06|175.05|172.55|173.33|170.83|693
1621945500000|2021-05-25 12:25:00|173.55|171.05|172.92|170.42|174.25|171.75|172.79|170.29|628
1621945800000|2021-05-25 12:30:00|172.93|170.43|171.66|169.16|172.94|170.44|171.39|168.89|618
1621946100000|2021-05-25 12:35:00|171.65|169.15|170.84|168.34|172.26|169.76|170.62|168.12|621
1621946400000|2021-05-25 12:40:00|170.83|168.33|170.53|168.03|172.18|169.68|170.27|167.77|660
1621946700000|2021-05-25 12:45:00|170.52|168.02|172.93|170.43|173.02|170.52|170.52|168.02|641
1621947000000|2021-05-25 12:50:00|172.92|170.42|172.8|170.3|173.46|170.96|172.29|169.79|629
1621947300000|2021-05-25 12:55:00|172.78|170.28|173.79|171.29|174.07|171.57|171.94|169.44|612
1621947600000|2021-05-25 13:00:00|173.8|171.3|175.86|173.36|175.94|173.44|173.44|170.94|616
1621947900000|2021-05-25 13:05:00|175.83|173.33|175.25|172.75|175.83|173.33|174.64|172.14|646
1621948200000|2021-05-25 13:10:00|175.24|172.74|174.07|171.57|175.3|172.8|173.94|171.44|452
1621948500000|2021-05-25 13:15:00|174.06|171.56|176.67|174.17|176.67|174.17|173.18|170.68|403
1621948800000|2021-05-25 13:20:00|176.63|174.13|177.45|174.95|177.64|175.14|176.2|173.7|316
1621949100000|2021-05-25 13:25:00|177.46|174.96|179.37|176.87|179.87|177.37|176.8|174.3|599
1621949400000|2021-05-25 13:30:00|179.38|176.88|177.54|175.04|179.46|176.96|177.37|174.87|580
1621949700000|2021-05-25 13:35:00|177.56|175.06|179.27|176.77|179.29|176.79|177.19|174.69|574
1621950000000|2021-05-25 13:40:00|179.15|176.65|178.25|175.75|179.15|176.65|177.84|175.34|596
1621950300000|2021-05-25 13:45:00|178.28|175.78|177.19|174.69|178.32|175.82|176.93|174.43|454
1621950600000|2021-05-25 13:50:00|177.18|174.68|177.5|175|177.71|175.21|176.88|174.38|495
1621950900000|2021-05-25 13:55:00|177.51|175.01|176.65|174.15|177.52|175.02|176.46|173.96|374
1621951200000|2021-05-25 14:00:00|176.63|174.13|176.83|174.33|177.49|174.99|175.67|173.17|533
1621951500000|2021-05-25 14:05:00|176.84|174.34|178.38|175.88|178.5|176|176.6|174.1|451
1621951800000|2021-05-25 14:10:00|178.4|175.9|178.77|176.27|179.05|176.55|178.04|175.54|546
1621952100000|2021-05-25 14:15:00|178.78|176.28|178.53|176.03|178.79|176.29|177.61|175.11|507
1621952400000|2021-05-25 14:20:00|178.54|176.04|180.29|177.79|180.41|177.91|178.51|176.01|627
1621952700000|2021-05-25 14:25:00|180.31|177.81|179.27|176.77|180.34|177.84|178.96|176.46|542
1621953000000|2021-05-25 14:30:00|179.3|176.8|177.97|175.47|179.37|176.87|177.97|175.47|561
1621953300000|2021-05-25 14:35:00|177.96|175.46|178.27|175.77|179.94|177.44|177.96|175.46|621
1621953600000|2021-05-25 14:40:00|178.29|175.79|179.33|176.83|179.6|177.1|178.06|175.56|678
1621953900000|2021-05-25 14:45:00|179.32|176.82|178.53|176.03|179.32|176.82|178.41|175.91|516
1621954200000|2021-05-25 14:50:00|178.54|176.04|178.25|175.75|178.79|176.29|177.71|175.21|572
1621954500000|2021-05-25 14:55:00|178.24|175.74|177.38|174.88|178.78|176.28|176.83|174.33|617
1621954800000|2021-05-25 15:00:00|177.36|174.86|175.16|172.66|178.16|175.66|175.16|172.66|626
1621955100000|2021-05-25 15:05:00|175.19|172.69|174.75|172.25|175.59|173.09|174.02|171.52|777
1621955400000|2021-05-25 15:10:00|174.76|172.26|176.43|173.93|176.47|173.97|174.76|172.26|581
1621955700000|2021-05-25 15:15:00|176.4|173.9|177.34|174.84|178.14|175.64|176.4|173.9|661
1621956000000|2021-05-25 15:20:00|177.4|174.9|177.18|174.68|178.18|175.68|176.81|174.31|593
1621956300000|2021-05-25 15:25:00|177.2|174.7|174.99|172.49|177.7|175.2|174.94|172.44|689
1621956600000|2021-05-25 15:30:00|175.03|172.53|174.68|172.18|176.35|173.85|174.27|171.77|718
1621956900000|2021-05-25 15:35:00|174.69|172.19|178.12|175.62|178.91|176.41|174.34|171.84|891
1621957200000|2021-05-25 15:40:00|178.14|175.64|176.72|174.22|178.14|175.64|176.02|173.52|802
1621957500000|2021-05-25 15:45:00|176.71|174.21|176.58|174.08|177.68|175.18|176.05|173.55|771
1621957800000|2021-05-25 15:50:00|176.59|174.09|177.95|175.45|178.61|176.11|176.59|174.09|639
1621958100000|2021-05-25 15:55:00|177.96|175.46|178.97|176.47|179.47|176.97|177.59|175.09|542
1621958400000|2021-05-25 16:00:00|178.98|176.48|176.03|173.53|179.07|176.57|175.62|173.12|841
1621958700000|2021-05-25 16:05:00|176.05|173.55|176.53|174.03|177.35|174.85|176.05|173.55|632
1621959000000|2021-05-25 16:10:00|176.54|174.04|177.9|175.4|178.07|175.57|176.54|174.04|640
1621959300000|2021-05-25 16:15:00|177.91|175.41|177|174.5|177.92|175.42|176.07|173.57|609
1621959600000|2021-05-25 16:20:00|176.98|174.48|175.54|173.04|176.99|174.49|175.53|173.03|589
1621959900000|2021-05-25 16:25:00|175.55|173.05|176.35|173.85|176.47|173.97|175.55|173.05|586
1621960200000|2021-05-25 16:30:00|176.36|173.86|176.35|173.85|177.2|174.7|175.8|173.3|607
1621960500000|2021-05-25 16:35:00|176.25|173.75|173.85|171.35|176.27|173.77|173.58|171.08|622
1621960800000|2021-05-25 16:40:00|173.84|171.34|174.97|172.47|175.79|173.29|173.83|171.33|658
1621961100000|2021-05-25 16:45:00|174.98|172.48|175.77|173.27|176.2|173.7|174.98|172.48|603
1621961400000|2021-05-25 16:50:00|175.76|173.26|176.62|174.12|176.67|174.17|175.67|173.17|549
1621961700000|2021-05-25 16:55:00|176.64|174.14|175.01|172.51|176.64|174.14|174.94|172.44|608
1621962000000|2021-05-25 17:00:00|174.97|172.47|176.28|173.78|176.49|173.99|174.96|172.46|592
1621962300000|2021-05-25 17:05:00|176.29|173.79|176.34|173.84|176.7|174.2|175.97|173.47|503
1621962600000|2021-05-25 17:10:00|176.31|173.81|174.98|172.48|176.31|173.81|174.38|171.88|579
1621962900000|2021-05-25 17:15:00|174.99|172.49|173.87|171.37|175.07|172.57|173.68|171.18|579
1621963200000|2021-05-25 17:20:00|173.88|171.38|172.71|170.21|174.19|171.69|172.71|170.21|579
1621963500000|2021-05-25 17:25:00|172.7|170.2|173.39|170.89|173.55|171.05|172.33|169.83|686
1621963800000|2021-05-25 17:30:00|173.4|170.9|172.16|169.66|173.4|170.9|171.96|169.46|687
1621964100000|2021-05-25 17:35:00|172.15|169.65|173.72|171.22|173.77|171.27|172.14|169.64|659
1621964400000|2021-05-25 17:40:00|173.75|171.25|175|172.5|175.12|172.62|173.15|170.65|537
1621964700000|2021-05-25 17:45:00|174.99|172.49|175.44|172.94|175.6|173.1|174.22|171.72|545
1621965000000|2021-05-25 17:50:00|175.41|172.91|175.98|173.48|176.2|173.7|174.95|172.45|486
1621965300000|2021-05-25 17:55:00|175.97|173.47|176.61|174.11|176.92|174.42|174.75|172.25|484
1621965600000|2021-05-25 18:00:00|176.62|174.12|175.9|173.4|176.88|174.38|175.81|173.31|590
1621965900000|2021-05-25 18:05:00|175.88|173.38|175.66|173.16|175.98|173.48|175.28|172.78|538
1621966200000|2021-05-25 18:10:00|175.65|173.15|176.77|174.27|176.85|174.35|175.64|173.14|585
1621966500000|2021-05-25 18:15:00|176.75|174.25|176.2|173.7|177.13|174.63|176.04|173.54|550
1621966800000|2021-05-25 18:20:00|176.21|173.71|176.88|174.38|177.05|174.55|176.18|173.68|496
1621967100000|2021-05-25 18:25:00|176.87|174.37|177.8|175.3|177.8|175.3|176.87|174.37|574
1621967400000|2021-05-25 18:30:00|177.84|175.34|178.83|176.33|179.33|176.83|177.83|175.33|665
1621967700000|2021-05-25 18:35:00|178.85|176.35|178.56|176.06|179.11|176.61|178.43|175.93|624
1621968000000|2021-05-25 18:40:00|178.57|176.07|178.07|175.57|178.91|176.41|177.94|175.44|573
1621968300000|2021-05-25 18:45:00|178.09|175.59|177.66|175.16|178.28|175.78|177.53|175.03|487
1621968600000|2021-05-25 18:50:00|177.65|175.15|177.32|174.82|177.74|175.24|177.07|174.57|418
1621968900000|2021-05-25 18:55:00|177.33|174.83|177.03|174.53|177.43|174.93|177.03|174.53|411
1621969200000|2021-05-25 19:00:00|177.02|174.52|176.48|173.98|177.38|174.88|176.33|173.83|442
1621969500000|2021-05-25 19:05:00|176.47|173.97|175.09|172.59|176.47|173.97|175.05|172.55|622
1621969800000|2021-05-25 19:10:00|175.08|172.58|175.65|173.15|175.73|173.23|174.9|172.4|577
1621970100000|2021-05-25 19:15:00|175.75|173.25|175.34|172.84|175.76|173.26|175.09|172.59|505
1621970400000|2021-05-25 19:20:00|175.32|172.82|174.85|172.35|175.63|173.13|174.58|172.08|553
1621970700000|2021-05-25 19:25:00|174.83|172.33|175.58|173.08|175.58|173.08|174.7|172.2|435
1621971000000|2021-05-25 19:30:00|175.61|173.11|176.53|174.03|177.03|174.53|175.52|173.02|553
1621971300000|2021-05-25 19:35:00|176.55|174.05|174.52|172.02|176.64|174.14|174.28|171.78|606
1621971600000|2021-05-25 19:40:00|174.53|172.03|176.29|173.79|176.42|173.92|174.53|172.03|595
1621971900000|2021-05-25 19:45:00|176.28|173.78|173.66|171.16|176.39|173.89|173.66|171.16|608
1621972200000|2021-05-25 19:50:00|173.65|171.15|172.11|169.61|173.93|171.43|171.78|169.28|631
1621972500000|2021-05-25 19:55:00|172.04|169.54|171.75|169.25|172.09|169.59|170.61|168.11|727
1621972800000|2021-05-25 20:00:00|171.76|169.26|172.62|170.12|172.88|170.38|171.47|168.97|344
1621973100000|2021-05-25 20:05:00|172.73|170.23|173.36|170.86|173.36|170.86|172.31|169.81|345
1621973400000|2021-05-25 20:10:00|173.34|170.84|173.12|170.62|173.58|171.08|172.62|170.12|330
1621973700000|2021-05-25 20:15:00|173.22|170.72|174.22|171.72|174.31|171.81|173.22|170.72|476
1621974000000|2021-05-25 20:20:00|174.24|171.74|174.1|171.6|174.36|171.86|173.53|171.03|450
1621974300000|2021-05-25 20:25:00|174.06|171.56|174.16|171.66|174.43|171.93|173.65|171.15|608
1621974600000|2021-05-25 20:30:00|174.15|171.65|173.69|171.19|174.15|171.65|173.19|170.69|546
1621974900000|2021-05-25 20:35:00|173.68|171.18|173.45|170.95|173.85|171.35|172.92|170.42|405
1621975200000|2021-05-25 20:40:00|173.44|170.94|173.33|170.83|173.92|171.42|173.28|170.78|442
1621975500000|2021-05-25 20:45:00|173.34|170.84|174.13|171.63|174.47|171.97|173.34|170.84|458
1621975800000|2021-05-25 20:50:00|174.15|171.65|175.06|172.56|175.72|173.22|174.14|171.64|471
1621976100000|2021-05-25 20:55:00|175.05|172.55|174.81|172.31|175.05|172.55|174.21|171.71|462
1621976400000|2021-05-25 21:00:00|174.78|172.28|175.42|172.92|175.79|173.29|174.78|172.28|410
1621976700000|2021-05-25 21:05:00|175.43|172.93|175.36|172.86|175.65|173.15|174.79|172.29|377
1621977000000|2021-05-25 21:10:00|175.41|172.91|175.28|172.78|175.66|173.16|174.98|172.48|351
1621977300000|2021-05-25 21:15:00|175.26|172.76|173.91|171.41|175.28|172.78|173.91|171.41|235
1621977600000|2021-05-25 21:20:00|173.9|171.4|175.36|172.86|175.38|172.88|173.7|171.2|339
1621977900000|2021-05-25 21:25:00|175.34|172.84|176.39|173.89|176.47|173.97|175.34|172.84|275
1621978200000|2021-05-25 21:30:00|176.36|173.86|175.95|173.45|176.42|173.92|175.82|173.32|217
1621978500000|2021-05-25 21:35:00|175.97|173.47|176.95|174.45|176.95|174.45|175.97|173.47|231
1621978800000|2021-05-25 21:40:00|176.93|174.43|177.03|174.53|177.34|174.84|176.86|174.36|226
1621979100000|2021-05-25 21:45:00|177.04|174.54|177.72|175.22|178.23|175.73|177.02|174.52|406
1621979400000|2021-05-25 21:50:00|177.73|175.23|177.27|174.77|177.98|175.48|177.18|174.68|365
1621979700000|2021-05-25 21:55:00|177.28|174.78|177.76|175.26|178|175.5|177.28|174.78|295
1621980000000|2021-05-25 22:00:00|177.75|175.25|177.4|174.9|178.01|175.51|177.38|174.88|270
1621980300000|2021-05-25 22:05:00|177.39|174.89|178.63|176.13|178.63|176.13|177.39|174.89|579
1621980600000|2021-05-25 22:10:00|178.62|176.12|179.58|177.08|179.69|177.19|178.42|175.92|564
1621980900000|2021-05-25 22:15:00|179.57|177.07|179.81|177.31|179.94|177.44|178.87|176.37|569
1621981200000|2021-05-25 22:20:00|179.82|177.32|178.69|176.19|179.82|177.32|178.6|176.1|544
1621981500000|2021-05-25 22:25:00|178.65|176.15|180.42|177.92|180.64|178.14|178.32|175.82|605
1621981800000|2021-05-25 22:30:00|180.41|177.91|181|178.5|181.18|178.68|180.21|177.71|651
1621982100000|2021-05-25 22:35:00|181.01|178.51|180.49|177.99|181.01|178.51|179.81|177.31|667
1621982400000|2021-05-25 22:40:00|180.48|177.98|181.75|179.25|181.97|179.47|180.36|177.86|619
1621982700000|2021-05-25 22:45:00|181.8|179.3|183.33|180.83|183.75|181.25|181.62|179.12|611
1621983000000|2021-05-25 22:50:00|183.36|180.86|183.4|180.9|183.54|181.04|182.77|180.27|617
1621983300000|2021-05-25 22:55:00|183.41|180.91|183.06|180.56|183.49|180.99|182.3|179.8|639
1621983600000|2021-05-25 23:00:00|183.02|180.52|182.04|179.54|183.26|180.76|181.95|179.45|570
1621983900000|2021-05-25 23:05:00|182.05|179.55|182.19|179.69|182.86|180.36|182.01|179.51|551
1621984200000|2021-05-25 23:10:00|182.2|179.7|182.46|179.96|183.32|180.82|182.14|179.64|617
1621984500000|2021-05-25 23:15:00|182.45|179.95|183.69|181.19|183.79|181.29|182.45|179.95|636
1621984800000|2021-05-25 23:20:00|183.66|181.16|183.75|181.25|184.4|181.9|183.64|181.14|484
1621985100000|2021-05-25 23:25:00|183.72|181.22|183.89|181.39|184.6|182.1|183.47|180.97|548
1621985400000|2021-05-25 23:30:00|183.88|181.38|184.21|181.71|184.4|181.9|183.65|181.15|537
1621985700000|2021-05-25 23:35:00|184.22|181.72|182.59|180.09|184.22|181.72|182.05|179.55|649
1621986000000|2021-05-25 23:40:00|182.52|180.02|183.44|180.94|183.88|181.38|182.52|180.02|640
1621986300000|2021-05-25 23:45:00|183.42|180.92|182.59|180.09|183.56|181.06|182.57|180.07|557
1621986600000|2021-05-25 23:50:00|182.67|180.17|183.24|180.74|183.67|181.17|182.67|180.17|597
1621986900000|2021-05-25 23:55:00|183.25|180.75|185.19|182.69|185.3|182.8|183.24|180.74|572
1621987200000|2021-05-26 00:00:00|185.17|182.67|186.24|183.74|186.24|183.74|184.86|182.36|666
1621987500000|2021-05-26 00:05:00|186.23|183.73|184.42|181.92|186.23|183.73|183.87|181.37|667
1621987800000|2021-05-26 00:10:00|184.43|181.93|182.7|180.2|184.53|182.03|182.68|180.18|525
1621988100000|2021-05-26 00:15:00|182.69|180.19|184.76|182.26|185.59|183.09|182.67|180.17|614
1621988400000|2021-05-26 00:20:00|184.77|182.27|182.46|179.96|184.8|182.3|182.18|179.68|581
1621988700000|2021-05-26 00:25:00|182.43|179.93|181.44|178.94|183.27|180.77|181.05|178.55|702
1621989000000|2021-05-26 00:30:00|181.45|178.95|182.42|179.92|182.6|180.1|181.11|178.61|694
1621989300000|2021-05-26 00:35:00|182.5|180|183.91|181.41|184.17|181.67|182.49|179.99|564
1621989600000|2021-05-26 00:40:00|183.84|181.34|183.19|180.69|184.13|181.63|183.19|180.69|393
1621989900000|2021-05-26 00:45:00|183.2|180.7|183.46|180.96|183.67|181.17|183.17|180.67|341
1621990200000|2021-05-26 00:50:00|183.47|180.97|184.29|181.79|184.41|181.91|183.47|180.97|499
1621990500000|2021-05-26 00:55:00|184.28|181.78|184.3|181.8|184.42|181.92|183.78|181.28|577
1621990800000|2021-05-26 01:00:00|184.31|181.81|184.35|181.85|185.02|182.52|184.29|181.79|620
1621991100000|2021-05-26 01:05:00|184.37|181.87|184.13|181.63|184.69|182.19|184.06|181.56|543
1621991400000|2021-05-26 01:10:00|184.12|181.62|185.07|182.57|185.07|182.57|184.12|181.62|459
1621991700000|2021-05-26 01:15:00|185.05|182.55|184.77|182.27|185.32|182.82|184.47|181.97|478
1621992000000|2021-05-26 01:20:00|184.75|182.25|184.33|181.83|184.78|182.28|184.23|181.73|362
1621992300000|2021-05-26 01:25:00|184.34|181.84|186.2|183.7|186.5|184|184.33|181.83|516
1621992600000|2021-05-26 01:30:00|186.23|183.73|188.81|186.31|189.01|186.51|186.23|183.73|498
1621992900000|2021-05-26 01:35:00|188.8|186.3|188.01|185.51|188.82|186.32|187.84|185.34|554
1621993200000|2021-05-26 01:40:00|188|185.5|188.51|186.01|188.67|186.17|187.44|184.94|589
1621993500000|2021-05-26 01:45:00|188.5|186|187.33|184.83|188.5|186|186.98|184.48|605
1621993800000|2021-05-26 01:50:00|187.34|184.84|187.27|184.77|187.46|184.96|186.69|184.19|546
1621994100000|2021-05-26 01:55:00|187.28|184.78|187.79|185.29|188.15|185.65|186.85|184.35|503
1621994400000|2021-05-26 02:00:00|187.81|185.31|187.64|185.14|188.73|186.23|187.61|185.11|716
1621994700000|2021-05-26 02:05:00|187.65|185.15|189.02|186.52|189.25|186.75|187.31|184.81|650
1621995000000|2021-05-26 02:10:00|189|186.5|190.52|188.02|190.54|188.04|188.64|186.14|679
1621995300000|2021-05-26 02:15:00|190.54|188.04|191.41|188.91|191.64|189.14|189.97|187.47|699
1621995600000|2021-05-26 02:20:00|191.42|188.92|191.44|188.94|192.93|190.43|191.4|188.9|629
1621995900000|2021-05-26 02:25:00|191.43|188.93|191.37|188.87|191.92|189.42|191.12|188.62|620
1621996200000|2021-05-26 02:30:00|191.36|188.86|190.25|187.75|191.65|189.15|190.19|187.69|573
1621996500000|2021-05-26 02:35:00|190.26|187.76|190.14|187.64|190.41|187.91|189.59|187.09|471
1621996800000|2021-05-26 02:40:00|190.12|187.62|191|188.5|191.5|189|189.68|187.18|557
1621997100000|2021-05-26 02:45:00|191.01|188.51|189.12|186.62|191.04|188.54|188.94|186.44|733
1621997400000|2021-05-26 02:50:00|189.13|186.63|189.99|187.49|190.01|187.51|189.07|186.57|560
1621997700000|2021-05-26 02:55:00|189.95|187.45|189.77|187.27|190.19|187.69|189.55|187.05|532
1621998000000|2021-05-26 03:00:00|189.75|187.25|189.29|186.79|190.16|187.66|189.23|186.73|415
1621998300000|2021-05-26 03:05:00|189.3|186.8|189.56|187.06|189.88|187.38|189.2|186.7|479
1621998600000|2021-05-26 03:10:00|189.58|187.08|190.03|187.53|190.51|188.01|189.53|187.03|529
1621998900000|2021-05-26 03:15:00|190.04|187.54|190.75|188.25|190.93|188.43|190.02|187.52|549
1621999200000|2021-05-26 03:20:00|190.74|188.24|190.97|188.47|191.03|188.53|190.23|187.73|409
1621999500000|2021-05-26 03:25:00|190.96|188.46|192.49|189.99|192.64|190.14|190.96|188.46|396
1621999800000|2021-05-26 03:30:00|192.48|189.98|192.62|190.12|192.7|190.2|191.17|188.67|444
1622000100000|2021-05-26 03:35:00|192.61|190.11|191.7|189.2|192.69|190.19|191.2|188.7|425
1622000400000|2021-05-26 03:40:00|191.69|189.19|191.66|189.16|191.85|189.35|191.13|188.63|406
1622000700000|2021-05-26 03:45:00|191.65|189.15|192.98|190.48|193.31|190.81|191.61|189.11|561
1622001000000|2021-05-26 03:50:00|192.99|190.49|192.74|190.24|193|190.5|192.25|189.75|444
1622001300000|2021-05-26 03:55:00|192.72|190.22|192.99|190.49|193.18|190.68|192.1|189.6|538
1622001600000|2021-05-26 04:00:00|193|190.5|192.04|189.54|193.37|190.87|191.75|189.25|453
1622001900000|2021-05-26 04:05:00|192.06|189.56|190.76|188.26|192.31|189.81|190.57|188.07|472
1622002200000|2021-05-26 04:10:00|190.77|188.27|190.57|188.07|190.96|188.46|190.3|187.8|438
1622002500000|2021-05-26 04:15:00|190.56|188.06|191.63|189.13|191.75|189.25|190.08|187.58|596
1622002800000|2021-05-26 04:20:00|191.54|189.04|192.64|190.14|192.86|190.36|191.46|188.96|493
1622003100000|2021-05-26 04:25:00|192.63|190.13|191.5|189|192.83|190.33|191.5|189|509
1622003400000|2021-05-26 04:30:00|191.49|188.99|193.54|191.04|193.58|191.08|190.89|188.39|576
1622003700000|2021-05-26 04:35:00|193.53|191.03|194.99|192.49|195.09|192.59|193.53|191.03|493
1622004000000|2021-05-26 04:40:00|194.97|192.47|193.77|191.27|194.97|192.47|193.73|191.23|561
1622004300000|2021-05-26 04:45:00|193.76|191.26|192.89|190.39|193.76|191.26|192.54|190.04|554
1622004600000|2021-05-26 04:50:00|192.9|190.4|193.19|190.69|193.41|190.91|192.28|189.78|407
1622004900000|2021-05-26 04:55:00|193.18|190.68|194.06|191.56|194.44|191.94|193.17|190.67|380
1622005200000|2021-05-26 05:00:00|194.07|191.57|193.86|191.36|194.38|191.88|193.1|190.6|462
1622005500000|2021-05-26 05:05:00|193.85|191.35|195.45|192.95|195.49|192.99|193.76|191.26|432
1622005800000|2021-05-26 05:10:00|195.46|192.96|194.62|192.12|195.49|192.99|194.58|192.08|410
1622006100000|2021-05-26 05:15:00|194.6|192.1|194.81|192.31|195.22|192.72|194.56|192.06|396
1622006400000|2021-05-26 05:20:00|194.82|192.32|196.15|193.65|196.41|193.91|194.58|192.08|385
1622006700000|2021-05-26 05:25:00|196.14|193.64|195.93|193.43|196.24|193.74|195.28|192.78|370
1622007000000|2021-05-26 05:30:00|195.97|193.47|195.44|192.94|196.32|193.82|195.24|192.74|402
1622007300000|2021-05-26 05:35:00|195.45|192.95|198|195.5|198|195.5|195.45|192.95|486
1622007600000|2021-05-26 05:40:00|198.01|195.51|197.56|195.06|198.66|196.16|197.27|194.77|550
1622007900000|2021-05-26 05:45:00|197.5|195|195.26|192.76|197.54|195.04|195.16|192.66|532
1622008200000|2021-05-26 05:50:00|195.27|192.77|196|193.5|196.13|193.63|194.98|192.48|425
1622008500000|2021-05-26 05:55:00|196.01|193.51|194.63|192.13|196.01|193.51|194.38|191.88|487
1622008800000|2021-05-26 06:00:00|194.65|192.15|195.69|193.19|195.69|193.19|194.45|191.95|568
1622009100000|2021-05-26 06:05:00|195.73|193.23|197.47|194.97|197.52|195.02|195.41|192.91|534
1622009400000|2021-05-26 06:10:00|197.45|194.95|198.44|195.94|198.45|195.95|197.45|194.95|404
1622009700000|2021-05-26 06:15:00|198.5|196|199.09|196.59|199.52|197.02|198.5|196|518
1622010000000|2021-05-26 06:20:00|199.08|196.58|199.37|196.87|199.52|197.02|198.59|196.09|563
1622010300000|2021-05-26 06:25:00|199.38|196.88|201|198.5|201.11|198.61|199.36|196.86|605
1622010600000|2021-05-26 06:30:00|201.03|198.53|201.16|198.66|201.47|198.97|200.5|198|634
1622010900000|2021-05-26 06:35:00|201.15|198.65|202.17|199.67|202.78|200.28|200.97|198.47|697
1622011200000|2021-05-26 06:40:00|202.16|199.66|202.79|200.29|202.98|200.48|201.83|199.33|474
1622011500000|2021-05-26 06:45:00|202.78|200.28|200.38|197.88|202.78|200.28|200.19|197.69|493
1622011800000|2021-05-26 06:50:00|200.25|197.75|201.56|199.06|201.7|199.2|200.12|197.62|489
1622012100000|2021-05-26 06:55:00|201.54|199.04|201.61|199.11|201.75|199.25|201.33|198.83|352
1622012400000|2021-05-26 07:00:00|201.62|199.12|200.18|197.68|201.7|199.2|200.02|197.52|415
1622012700000|2021-05-26 07:05:00|200.16|197.66|199.62|197.12|200.28|197.78|199.58|197.08|445
1622013000000|2021-05-26 07:10:00|199.61|197.11|200.56|198.06|200.71|198.21|199.57|197.07|430
1622013300000|2021-05-26 07:15:00|200.55|198.05|200.35|197.85|200.94|198.44|200.01|197.51|507
1622013600000|2021-05-26 07:20:00|200.34|197.84|201.22|198.72|201.22|198.72|200.32|197.82|433
1622013900000|2021-05-26 07:25:00|201.23|198.73|200.95|198.45|201.64|199.14|200.81|198.31|340
1622014200000|2021-05-26 07:30:00|200.96|198.46|201.16|198.66|201.65|199.15|200.86|198.36|500
1622014500000|2021-05-26 07:35:00|201.15|198.65|202.98|200.48|202.98|200.48|200.66|198.16|523
1622014800000|2021-05-26 07:40:00|203|200.5|202.67|200.17|203.19|200.69|201.99|199.49|471
1622015100000|2021-05-26 07:45:00|202.66|200.16|201.82|199.32|202.89|200.39|201.53|199.03|392
1622015400000|2021-05-26 07:50:00|201.94|199.44|203.02|200.52|203.07|200.57|201.94|199.44|473
1622015700000|2021-05-26 07:55:00|203.04|200.54|204.82|202.32|204.88|202.38|202.96|200.46|504
1622016000000|2021-05-26 08:00:00|204.81|202.31|204.2|201.7|205.53|203.03|203.85|201.35|578
1622016300000|2021-05-26 08:05:00|204.21|201.71|199.79|197.29|204.21|201.71|199.79|197.29|740
1622016600000|2021-05-26 08:10:00|199.78|197.28|199.34|196.84|200.62|198.12|198.03|195.53|730
1622016900000|2021-05-26 08:15:00|199.35|196.85|199.02|196.52|199.35|196.85|197.31|194.81|548
1622017200000|2021-05-26 08:20:00|199.03|196.53|199.08|196.58|200.22|197.72|198.89|196.39|519
1622017500000|2021-05-26 08:25:00|199.05|196.55|201.2|198.7|201.25|198.75|199|196.5|554
1622017800000|2021-05-26 08:30:00|201.21|198.71|202.73|200.23|202.91|200.41|200.69|198.19|639
1622018100000|2021-05-26 08:35:00|202.76|200.26|203.29|200.79|203.76|201.26|202.69|200.19|535
1622018400000|2021-05-26 08:40:00|203.3|200.8|201.51|199.01|203.41|200.91|201.34|198.84|642
1622018700000|2021-05-26 08:45:00|201.52|199.02|199.74|197.24|201.54|199.04|199.37|196.87|616
1622019000000|2021-05-26 08:50:00|199.75|197.25|201.05|198.55|201.29|198.79|199.52|197.02|651
1622019300000|2021-05-26 08:55:00|201.03|198.53|200.66|198.16|201.29|198.79|199.52|197.02|657
1622019600000|2021-05-26 09:00:00|200.67|198.17|201.63|199.13|202.15|199.65|200.67|198.17|532
1622019900000|2021-05-26 09:05:00|201.62|199.12|202.84|200.34|202.85|200.35|201.54|199.04|495
1622020200000|2021-05-26 09:10:00|202.83|200.33|202.4|199.9|203.07|200.57|202.37|199.87|475
1622020500000|2021-05-26 09:15:00|202.39|199.89|203.46|200.96|203.66|201.16|202.08|199.58|483
1622020800000|2021-05-26 09:20:00|203.4|200.9|201.18|198.68|203.52|201.02|201.15|198.65|520
1622021100000|2021-05-26 09:25:00|201.17|198.67|201.29|198.79|201.66|199.16|200.87|198.37|466
1622021400000|2021-05-26 09:30:00|201.3|198.8|200.11|197.61|201.48|198.98|200.03|197.53|530
1622021700000|2021-05-26 09:35:00|200.1|197.6|201.56|199.06|201.79|199.29|200.07|197.57|461
1622022000000|2021-05-26 09:40:00|201.53|199.03|201.46|198.96|201.68|199.18|200.38|197.88|553
1622022300000|2021-05-26 09:45:00|201.45|198.95|202.71|200.21|202.71|200.21|201.45|198.95|474
1622022600000|2021-05-26 09:50:00|202.75|200.25|203.29|200.79|203.69|201.19|202.58|200.08|538
1622022900000|2021-05-26 09:55:00|203.28|200.78|201.3|198.8|203.32|200.82|201.29|198.79|531
1622023200000|2021-05-26 10:00:00|201.31|198.81|203.09|200.59|203.29|200.79|201.31|198.81|516
1622023500000|2021-05-26 10:05:00|203.13|200.63|199.11|196.61|203.13|200.63|198.97|196.47|577
1622023800000|2021-05-26 10:10:00|199.1|196.6|198.94|196.44|200.37|197.87|198.87|196.37|661
1622024100000|2021-05-26 10:15:00|198.95|196.45|200.6|198.1|200.6|198.1|198.94|196.44|641
1622024400000|2021-05-26 10:20:00|200.61|198.11|200.92|198.42|202.23|199.73|200.5|198|680
1622024700000|2021-05-26 10:25:00|200.88|198.38|199.06|196.56|201.39|198.89|198.89|196.39|657
1622025000000|2021-05-26 10:30:00|199.05|196.55|199.32|196.82|200.76|198.26|198.98|196.48|542
1622025300000|2021-05-26 10:35:00|199.33|196.83|200.31|197.81|200.73|198.23|199.33|196.83|433
1622025600000|2021-05-26 10:40:00|200.3|197.8|199.83|197.33|200.51|198.01|199.31|196.81|607
1622025900000|2021-05-26 10:45:00|199.85|197.35|200.27|197.77|201.04|198.54|199.85|197.35|554
1622026200000|2021-05-26 10:50:00|200.3|197.8|199.22|196.72|200.8|198.3|199.11|196.61|644
1622026500000|2021-05-26 10:55:00|199.2|196.7|200.01|197.51|200.07|197.57|199.2|196.7|630
1622026800000|2021-05-26 11:00:00|200|197.5|198.77|196.27|200.19|197.69|197.93|195.43|655
1622027100000|2021-05-26 11:05:00|198.78|196.28|198.36|195.86|199.81|197.31|198.06|195.56|613
1622027400000|2021-05-26 11:10:00|198.35|195.85|198.74|196.24|199.15|196.65|198.18|195.68|546
1622027700000|2021-05-26 11:15:00|198.75|196.25|199.2|196.7|199.3|196.8|198.71|196.21|591
1622028000000|2021-05-26 11:20:00|199.21|196.71|199.59|197.09|199.95|197.45|199.15|196.65|476
1622028300000|2021-05-26 11:25:00|199.58|197.08|200.11|197.61|200.23|197.73|199.57|197.07|390
1622028600000|2021-05-26 11:30:00|200.09|197.59|199.84|197.34|200.3|197.8|199.6|197.1|335
1622028900000|2021-05-26 11:35:00|199.85|197.35|199.81|197.31|199.9|197.4|199.42|196.92|342
1622029200000|2021-05-26 11:40:00|199.83|197.33|199.65|197.15|199.88|197.38|199.3|196.8|400
1622029500000|2021-05-26 11:45:00|199.66|197.16|198.94|196.44|199.86|197.36|198.84|196.34|366
1622029800000|2021-05-26 11:50:00|198.9|196.4|199.83|197.33|199.92|197.42|198.88|196.38|410
1622030100000|2021-05-26 11:55:00|199.84|197.34|201.14|198.64|201.39|198.89|199.51|197.01|405
1622030400000|2021-05-26 12:00:00|201.15|198.65|200.98|198.48|201.45|198.95|200.34|197.84|435
1622030700000|2021-05-26 12:05:00|200.99|198.49|202.98|200.48|203.12|200.62|200.99|198.49|561
1622031000000|2021-05-26 12:10:00|202.99|200.49|202.82|200.32|203.13|200.63|202.4|199.9|532
1622031300000|2021-05-26 12:15:00|202.85|200.35|203.23|200.73|203.23|200.73|202.38|199.88|380
1622031600000|2021-05-26 12:20:00|203.21|200.71|203.69|201.19|204.27|201.77|203.03|200.53|436
1622031900000|2021-05-26 12:25:00|203.7|201.2|203.41|200.91|203.73|201.23|203.22|200.72|350
1622032200000|2021-05-26 12:30:00|203.42|200.92|202.51|200.01|203.44|200.94|202.28|199.78|280
1622032500000|2021-05-26 12:35:00|202.52|200.02|201.53|199.03|202.52|200.02|201.45|198.95|350
1622032800000|2021-05-26 12:40:00|201.58|199.08|202.42|199.92|202.9|200.4|201.58|199.08|352
1622033100000|2021-05-26 12:45:00|202.43|199.93|202.17|199.67|202.44|199.94|201.78|199.28|281
1622033400000|2021-05-26 12:50:00|202.19|199.69|202.03|199.53|202.48|199.98|201.66|199.16|361
1622033700000|2021-05-26 12:55:00|202.04|199.54|203.12|200.62|203.13|200.63|202|199.5|369
1622034000000|2021-05-26 13:00:00|203.11|200.61|198.94|196.44|203.11|200.61|198.77|196.27|487
1622034300000|2021-05-26 13:05:00|198.95|196.45|198.56|196.06|199.38|196.88|198.38|195.88|624
1622034600000|2021-05-26 13:10:00|198.55|196.05|197.57|195.07|198.94|196.44|196.18|193.68|649
1622034900000|2021-05-26 13:15:00|197.61|195.11|195.53|193.03|197.75|195.25|195.16|192.66|655
1622035200000|2021-05-26 13:20:00|195.5|193|195.41|192.91|195.68|193.18|193.85|191.35|750
1622035500000|2021-05-26 13:25:00|195.38|192.88|195.8|193.3|196.45|193.95|195.35|192.85|544
1622035800000|2021-05-26 13:30:00|195.75|193.25|197.24|194.74|197.29|194.79|195.73|193.23|373
1622036100000|2021-05-26 13:35:00|197.25|194.75|193.23|190.73|197.37|194.87|193.13|190.63|447
1622036400000|2021-05-26 13:40:00|193.21|190.71|195.19|192.69|195.19|192.69|193.18|190.68|593
1622036700000|2021-05-26 13:45:00|195.16|192.66|194.08|191.58|195.16|192.66|193.29|190.79|606
1622037000000|2021-05-26 13:50:00|194.1|191.6|193.3|190.8|194.81|192.31|193.22|190.72|590
1622037300000|2021-05-26 13:55:00|193.29|190.79|191.61|189.11|193.53|191.03|191.36|188.86|550
1622037600000|2021-05-26 14:00:00|191.63|189.13|193.37|190.87|193.83|191.33|191.11|188.61|555
1622037900000|2021-05-26 14:05:00|193.35|190.85|194.14|191.64|194.44|191.94|192.21|189.71|577
1622038200000|2021-05-26 14:10:00|194.15|191.65|192.83|190.33|194.53|192.03|192.68|190.18|629
1622038500000|2021-05-26 14:15:00|192.84|190.34|194.3|191.8|194.46|191.96|192.79|190.29|698
1622038800000|2021-05-26 14:20:00|194.29|191.79|194.54|192.04|194.86|192.36|194.06|191.56|623
1622039100000|2021-05-26 14:25:00|194.53|192.03|194.55|192.05|194.88|192.38|194.16|191.66|568
1622039400000|2021-05-26 14:30:00|194.54|192.04|194.97|192.47|195.3|192.8|193.44|190.94|744
1622039700000|2021-05-26 14:35:00|194.98|192.48|195.12|192.62|195.57|193.07|194.38|191.88|656
1622040000000|2021-05-26 14:40:00|195.09|192.59|195.39|192.89|195.54|193.04|194.83|192.33|629
1622040300000|2021-05-26 14:45:00|195.37|192.87|195.86|193.36|196.09|193.59|195.08|192.58|525
1622040600000|2021-05-26 14:50:00|195.84|193.34|195.54|193.04|195.87|193.37|195.15|192.65|522
1622040900000|2021-05-26 14:55:00|195.58|193.08|195.25|192.75|195.6|193.1|194.87|192.37|530
1622041200000|2021-05-26 15:00:00|195.23|192.73|195.37|192.87|195.42|192.92|194.47|191.97|544
1622041500000|2021-05-26 15:05:00|195.36|192.86|194.16|191.66|195.39|192.89|193.2|190.7|681
1622041800000|2021-05-26 15:10:00|194.18|191.68|193.09|190.59|195.29|192.79|193.09|190.59|595
1622042100000|2021-05-26 15:15:00|193.1|190.6|192.19|189.69|193.96|191.46|192.05|189.55|682
1622042400000|2021-05-26 15:20:00|192.18|189.68|192.73|190.23|192.88|190.38|191.59|189.09|708
1622042700000|2021-05-26 15:25:00|192.75|190.25|192.99|190.49|193.02|190.52|191.83|189.33|608
1622043000000|2021-05-26 15:30:00|192.98|190.48|194.8|192.3|195.21|192.71|192.88|190.38|669
1622043300000|2021-05-26 15:35:00|194.79|192.29|195.36|192.86|195.81|193.31|194.01|191.51|646
1622043600000|2021-05-26 15:40:00|195.41|192.91|194.9|192.4|195.7|193.2|194.09|191.59|559
1622043900000|2021-05-26 15:45:00|194.91|192.41|194.43|191.93|194.91|192.41|193.45|190.95|554
1622044200000|2021-05-26 15:50:00|194.45|191.95|194.1|191.6|195.11|192.61|193.92|191.42|573
1622044500000|2021-05-26 15:55:00|194.17|191.67|194.91|192.41|194.96|192.46|193.12|190.62|597
1622044800000|2021-05-26 16:00:00|194.9|192.4|196.49|193.99|196.62|194.12|194.32|191.82|429
1622045100000|2021-05-26 16:05:00|196.56|194.06|196.51|194.01|197.68|195.18|196.2|193.7|508
1622045400000|2021-05-26 16:10:00|196.5|194|196.31|193.81|196.8|194.3|195.35|192.85|463
1622045700000|2021-05-26 16:15:00|196.28|193.78|197.7|195.2|197.88|195.38|196.28|193.78|550
1622046000000|2021-05-26 16:20:00|197.72|195.22|197.69|195.19|198.08|195.58|197.31|194.81|511
1622046300000|2021-05-26 16:25:00|197.68|195.18|197.6|195.1|199.19|196.69|197.25|194.75|540
1622046600000|2021-05-26 16:30:00|197.65|195.15|195.47|192.97|198.04|195.54|195.31|192.81|584
1622046900000|2021-05-26 16:35:00|195.41|192.91|196.34|193.84|196.69|194.19|195.36|192.86|601
1622047200000|2021-05-26 16:40:00|196.33|193.83|195.43|192.93|196.36|193.86|195.24|192.74|551
1622047500000|2021-05-26 16:45:00|195.41|192.91|194.63|192.13|195.63|193.13|194.47|191.97|599
1622047800000|2021-05-26 16:50:00|194.61|192.11|195.32|192.82|195.57|193.07|194|191.5|610
1622048100000|2021-05-26 16:55:00|195.44|192.94|193.86|191.36|195.68|193.18|193.59|191.09|671
1622048400000|2021-05-26 17:00:00|193.85|191.35|191.58|189.08|193.85|191.35|191.31|188.81|653
1622048700000|2021-05-26 17:05:00|191.57|189.07|191.12|188.62|192|189.5|190.87|188.37|464
1622049000000|2021-05-26 17:10:00|191.16|188.66|192.35|189.85|192.37|189.87|190.88|188.38|667
1622049300000|2021-05-26 17:15:00|192.29|189.79|193.96|191.46|193.96|191.46|191.61|189.11|590
1622049600000|2021-05-26 17:20:00|193.95|191.45|194.4|191.9|194.45|191.95|193.13|190.63|507
1622049900000|2021-05-26 17:25:00|194.39|191.89|195.06|192.56|195.11|192.61|194.04|191.54|527
1622050200000|2021-05-26 17:30:00|195.08|192.58|196.55|194.05|196.57|194.07|194.77|192.27|519
1622050500000|2021-05-26 17:35:00|196.53|194.03|196.73|194.23|197.08|194.58|196.43|193.93|425
1622050800000|2021-05-26 17:40:00|196.72|194.22|196.62|194.12|196.72|194.22|196.25|193.75|376
1622051100000|2021-05-26 17:45:00|196.61|194.11|195.97|193.47|196.69|194.19|195.2|192.7|468
1622051400000|2021-05-26 17:50:00|195.96|193.46|195.49|192.99|195.96|193.46|194.99|192.49|481
1622051700000|2021-05-26 17:55:00|195.5|193|197.89|195.39|197.99|195.49|195.32|192.82|505
1622052000000|2021-05-26 18:00:00|197.92|195.42|195.64|193.14|197.92|195.42|195.64|193.14|422
1622052300000|2021-05-26 18:05:00|195.62|193.12|194.69|192.19|196.52|194.02|194.51|192.01|571
1622052600000|2021-05-26 18:10:00|194.68|192.18|194.96|192.46|195.28|192.78|194.17|191.67|543
1622052900000|2021-05-26 18:15:00|194.95|192.45|195.53|193.03|195.65|193.15|194.26|191.76|466
1622053200000|2021-05-26 18:20:00|195.52|193.02|195.98|193.48|196.01|193.51|195.14|192.64|485
1622053500000|2021-05-26 18:25:00|195.92|193.42|195.83|193.33|196.03|193.53|195.56|193.06|496
1622053800000|2021-05-26 18:30:00|195.84|193.34|196.12|193.62|197.13|194.63|195.58|193.08|515
1622054100000|2021-05-26 18:35:00|196.11|193.61|196.13|193.63|196.27|193.77|195.54|193.04|438
1622054400000|2021-05-26 18:40:00|196.11|193.61|195.96|193.46|196.19|193.69|195.62|193.12|261
1622054700000|2021-05-26 18:45:00|195.97|193.47|196.41|193.91|197.18|194.68|195.77|193.27|449
1622055000000|2021-05-26 18:50:00|196.4|193.9|194.49|191.99|196.41|193.91|194.42|191.92|428
1622055300000|2021-05-26 18:55:00|194.48|191.98|195.68|193.18|195.73|193.23|194.01|191.51|560
1622055600000|2021-05-26 19:00:00|195.67|193.17|194.04|191.54|195.7|193.2|193.82|191.32|549
1622055900000|2021-05-26 19:05:00|194.05|191.55|193.66|191.16|194.41|191.91|193.55|191.05|494
1622056200000|2021-05-26 19:10:00|193.64|191.14|193.23|190.73|193.73|191.23|192.81|190.31|413
1622056500000|2021-05-26 19:15:00|193.22|190.72|192.62|190.12|193.23|190.73|192.34|189.84|497
1622056800000|2021-05-26 19:20:00|192.6|190.1|191.46|188.96|192.6|190.1|191.46|188.96|556
1622057100000|2021-05-26 19:25:00|191.45|188.95|192.69|190.19|192.78|190.28|191.27|188.77|447
1622057400000|2021-05-26 19:30:00|192.67|190.17|191.89|189.39|192.98|190.48|191.35|188.85|602
1622057700000|2021-05-26 19:35:00|191.9|189.4|193.82|191.32|193.84|191.34|191.32|188.82|559
1622058000000|2021-05-26 19:40:00|193.78|191.28|193.49|190.99|193.87|191.37|192.87|190.37|558
1622058300000|2021-05-26 19:45:00|193.54|191.04|192.93|190.43|193.54|191.04|192.81|190.31|489
1622058600000|2021-05-26 19:50:00|192.95|190.45|194.37|191.87|194.46|191.96|192.95|190.45|604
1622058900000|2021-05-26 19:55:00|194.52|192.02|195.31|192.81|195.31|192.81|194.32|191.82|541
1622059200000|2021-05-26 20:00:00|195.33|192.83|194.57|192.07|195.33|192.83|194.11|191.61|426
1622059500000|2021-05-26 20:05:00|194.55|192.05|194.77|192.27|194.87|192.37|194.43|191.93|317
1622059800000|2021-05-26 20:10:00|194.79|192.29|195.27|192.77|195.29|192.79|194.62|192.12|322
1622060100000|2021-05-26 20:15:00|195.26|192.76|195.54|193.04|195.76|193.26|195|192.5|391
1622060400000|2021-05-26 20:20:00|195.57|193.07|195.57|193.07|195.76|193.26|195.36|192.86|358
1622060700000|2021-05-26 20:25:00|195.58|193.08|195.94|193.44|196.11|193.61|195.58|193.08|326
1622061000000|2021-05-26 20:30:00|195.93|193.43|197.33|194.83|197.48|194.98|195.75|193.25|396
1622061300000|2021-05-26 20:35:00|197.35|194.85|196.64|194.14|197.37|194.87|196.42|193.92|374
1622061600000|2021-05-26 20:40:00|196.67|194.17|196.47|193.97|196.77|194.27|196.17|193.67|348
1622061900000|2021-05-26 20:45:00|196.44|193.94|196.18|193.68|196.79|194.29|195.68|193.18|314
1622062200000|2021-05-26 20:50:00|196.2|193.7|195.65|193.15|196.2|193.7|195.42|192.92|258
1622062500000|2021-05-26 20:55:00|195.67|193.17|195.93|193.43|195.96|193.46|195.47|192.97|311
1622062800000|2021-05-26 21:00:00|195.92|193.42|196.5|194|196.59|194.09|195.85|193.35|373
1622063100000|2021-05-26 21:05:00|196.49|193.99|196.81|194.31|197.06|194.56|196.14|193.64|412
1622063400000|2021-05-26 21:10:00|196.8|194.3|196.78|194.28|197.15|194.65|196.38|193.88|400
1622063700000|2021-05-26 21:15:00|196.73|194.23|194.99|192.49|196.73|194.23|194.82|192.32|271
1622064000000|2021-05-26 21:20:00|195|192.5|195.63|193.13|195.7|193.2|195|192.5|178
1622064300000|2021-05-26 21:25:00|195.64|193.14|195.34|192.84|195.64|193.14|195.21|192.71|183
1622064600000|2021-05-26 21:30:00|195.35|192.85|194.83|192.33|195.35|192.85|194.78|192.28|142
1622064900000|2021-05-26 21:35:00|194.8|192.3|193.39|190.89|194.82|192.32|193.39|190.89|234
1622065200000|2021-05-26 21:40:00|193.33|190.83|193.51|191.01|193.89|191.39|193.2|190.7|402
1622065500000|2021-05-26 21:45:00|193.48|190.98|195.1|192.6|195.14|192.64|193.48|190.98|347
1622065800000|2021-05-26 21:50:00|195.11|192.61|197.51|195.01|197.78|195.28|195.02|192.52|487
1622066100000|2021-05-26 21:55:00|197.5|195|196.53|194.03|197.5|195|196.31|193.81|312
1622066400000|2021-05-26 22:00:00|196.51|194.01|195.25|192.75|196.53|194.03|194.68|192.18|220
1622066700000|2021-05-26 22:05:00|195.38|192.88|196.26|193.76|196.74|194.24|195.13|192.63|287
1622067000000|2021-05-26 22:10:00|196.31|193.81|196.83|194.33|196.9|194.4|195.76|193.26|357
1622067300000|2021-05-26 22:15:00|196.84|194.34|196.82|194.32|197.84|195.34|196.79|194.29|313
1622067600000|2021-05-26 22:20:00|196.81|194.31|196.84|194.34|196.87|194.37|196.55|194.05|203
1622067900000|2021-05-26 22:25:00|196.82|194.32|197.02|194.52|197.17|194.67|196.3|193.8|356
1622068200000|2021-05-26 22:30:00|197.07|194.57|196.61|194.11|197.08|194.58|196.54|194.04|216
1622068500000|2021-05-26 22:35:00|196.63|194.13|196.36|193.86|196.64|194.14|196.09|193.59|218
1622068800000|2021-05-26 22:40:00|196.37|193.87|195.35|192.85|196.38|193.88|195.12|192.62|202
1622069100000|2021-05-26 22:45:00|195.34|192.84|195.32|192.82|195.53|193.03|194.85|192.35|196
1622069400000|2021-05-26 22:50:00|195.28|192.78|195.56|193.06|195.59|193.09|195.06|192.56|276
1622069700000|2021-05-26 22:55:00|195.59|193.09|196.63|194.13|196.69|194.19|195.14|192.64|366
1622070000000|2021-05-26 23:00:00|196.64|194.14|195.28|192.78|196.66|194.16|195.17|192.67|365
1622070300000|2021-05-26 23:05:00|195.29|192.79|196.67|194.17|196.69|194.19|195.16|192.66|390
1622070600000|2021-05-26 23:10:00|196.66|194.16|197.55|195.05|197.61|195.11|196.22|193.72|432
1622070900000|2021-05-26 23:15:00|197.51|195.01|197.21|194.71|197.51|195.01|196.61|194.11|361
1622071200000|2021-05-26 23:20:00|197.18|194.68|198.87|196.37|198.96|196.46|196.95|194.45|344
1622071500000|2021-05-26 23:25:00|198.9|196.4|198.69|196.19|199.07|196.57|198.46|195.96|353
1622071800000|2021-05-26 23:30:00|198.68|196.18|199.81|197.31|199.94|197.44|198.67|196.17|487
1622072100000|2021-05-26 23:35:00|199.71|197.21|199.5|197|199.92|197.42|199.32|196.82|258
1622072400000|2021-05-26 23:40:00|199.54|197.04|199.75|197.25|200.07|197.57|199.54|197.04|310
1622072700000|2021-05-26 23:45:00|199.74|197.24|199.9|197.4|200.96|198.46|199.55|197.05|372
1622073000000|2021-05-26 23:50:00|199.91|197.41|200.24|197.74|200.46|197.96|199.75|197.25|301
1622073300000|2021-05-26 23:55:00|200.26|197.76|200.41|197.91|200.41|197.91|199.94|197.44|257
1622073600000|2021-05-27 00:00:00|200.42|197.92|203.22|200.72|203.56|201.06|199.45|196.95|515
1622073900000|2021-05-27 00:05:00|203.25|200.75|201.77|199.27|203.26|200.76|200.77|198.27|441
1622074200000|2021-05-27 00:10:00|201.75|199.25|202.8|200.3|204.24|201.74|201.74|199.24|432
1622074500000|2021-05-27 00:15:00|202.84|200.34|199.99|197.49|202.84|200.34|199.97|197.47|358
1622074800000|2021-05-27 00:20:00|199.96|197.46|200.08|197.58|200.51|198.01|199.58|197.08|430
1622075100000|2021-05-27 00:25:00|200.1|197.6|198.15|195.65|200.13|197.63|198.14|195.64|278
1622075400000|2021-05-27 00:30:00|198.04|195.54|194.39|191.89|198.19|195.69|194.31|191.81|447
1622075700000|2021-05-27 00:35:00|194.36|191.86|195.14|192.64|196.11|193.61|194.3|191.8|473
1622076000000|2021-05-27 00:40:00|195.15|192.65|194.72|192.22|195.15|192.65|193.96|191.46|383
1622076300000|2021-05-27 00:45:00|194.69|192.19|195.16|192.66|195.43|192.93|194.14|191.64|332
1622076600000|2021-05-27 00:50:00|195.2|192.7|196.53|194.03|196.88|194.38|195.13|192.63|363
1622076900000|2021-05-27 00:55:00|196.51|194.01|195.58|193.08|196.62|194.12|195.17|192.67|366
1622077200000|2021-05-27 01:00:00|195.59|193.09|196.4|193.9|196.59|194.09|194.5|192|377
1622077500000|2021-05-27 01:05:00|196.39|193.89|193.82|191.32|196.41|193.91|193.77|191.27|416
1622077800000|2021-05-27 01:10:00|193.9|191.4|192.45|189.95|194.5|192|192.45|189.95|534
1622078100000|2021-05-27 01:15:00|192.53|190.03|191.36|188.86|193.14|190.64|191.14|188.64|543
1622078400000|2021-05-27 01:20:00|191.38|188.88|189.76|187.26|191.61|189.11|188.93|186.43|625
1622078700000|2021-05-27 01:25:00|189.67|187.17|189.4|186.9|191|188.5|187.8|185.3|634
1622079000000|2021-05-27 01:30:00|189.39|186.89|188.47|185.97|189.57|187.07|188.2|185.7|653
1622079300000|2021-05-27 01:35:00|188.59|186.09|190.56|188.06|190.83|188.33|188.28|185.78|552
1622079600000|2021-05-27 01:40:00|190.53|188.03|189.16|186.66|190.9|188.4|188.85|186.35|555
1622079900000|2021-05-27 01:45:00|189.1|186.6|188.16|185.66|190.89|188.39|188.13|185.63|456
1622080200000|2021-05-27 01:50:00|188.2|185.7|185.29|182.79|188.97|186.47|185.05|182.55|571
1622080500000|2021-05-27 01:55:00|185.31|182.81|184.27|181.77|186.08|183.58|183.11|180.61|781
1622080800000|2021-05-27 02:00:00|184.17|181.67|187.61|185.11|187.7|185.2|183.49|180.99|578
1622081100000|2021-05-27 02:05:00|187.67|185.17|186.53|184.03|187.67|185.17|186.23|183.73|516
1622081400000|2021-05-27 02:10:00|186.49|183.99|187.86|185.36|188.23|185.73|186.47|183.97|525
1622081700000|2021-05-27 02:15:00|187.89|185.39|188.48|185.98|188.54|186.04|187.14|184.64|471
1622082000000|2021-05-27 02:20:00|188.49|185.99|187.29|184.79|188.62|186.12|186.97|184.47|431
1622082300000|2021-05-27 02:25:00|187.28|184.78|186.56|184.06|187.94|185.44|186.29|183.79|580
1622082600000|2021-05-27 02:30:00|186.54|184.04|184.68|182.18|186.72|184.22|184.68|182.18|605
1622082900000|2021-05-27 02:35:00|184.71|182.21|186.32|183.82|187.53|185.03|184.52|182.02|634
1622083200000|2021-05-27 02:40:00|186.29|183.79|186.14|183.64|186.79|184.29|185.29|182.79|454
1622083500000|2021-05-27 02:45:00|186.16|183.66|186.22|183.72|187.29|184.79|185.96|183.46|487
1622083800000|2021-05-27 02:50:00|186.25|183.75|184.91|182.41|186.34|183.84|184.88|182.38|316
1622084100000|2021-05-27 02:55:00|184.95|182.45|187.39|184.89|187.64|185.14|184.67|182.17|471
1622084400000|2021-05-27 03:00:00|187.38|184.88|184.24|181.74|187.38|184.88|184.24|181.74|551
1622084700000|2021-05-27 03:05:00|184.19|181.69|183.07|180.57|184.74|182.24|182.61|180.11|500
1622085000000|2021-05-27 03:10:00|183.06|180.56|183.29|180.79|184.28|181.78|182.65|180.15|627
1622085300000|2021-05-27 03:15:00|183.21|180.71|183.01|180.51|184.29|181.79|181.98|179.48|423
1622085600000|2021-05-27 03:20:00|182.99|180.49|185.05|182.55|185.3|182.8|182.99|180.49|389
1622085900000|2021-05-27 03:25:00|185.07|182.57|184.08|181.58|185.29|182.79|183.62|181.12|375
1622086200000|2021-05-27 03:30:00|184.15|181.65|186.62|184.12|186.63|184.13|184.15|181.65|235
1622086500000|2021-05-27 03:35:00|186.6|184.1|185.31|182.81|186.64|184.14|185.19|182.69|340
1622086800000|2021-05-27 03:40:00|185.32|182.82|184.25|181.75|185.32|182.82|184.02|181.52|313
1622087100000|2021-05-27 03:45:00|184.22|181.72|184.89|182.39|185.33|182.83|183.91|181.41|395
1622087400000|2021-05-27 03:50:00|184.83|182.33|183.36|180.86|184.98|182.48|183.31|180.81|384
1622087700000|2021-05-27 03:55:00|183.37|180.87|185.27|182.77|185.38|182.88|183.35|180.85|404
1622088000000|2021-05-27 04:00:00|185.3|182.8|183.59|181.09|185.34|182.84|183.55|181.05|429
1622088300000|2021-05-27 04:05:00|183.56|181.06|186.17|183.67|186.41|183.91|183.56|181.06|236
1622088600000|2021-05-27 04:10:00|186.14|183.64|185.39|182.89|186.14|183.64|184.71|182.21|296
1622088900000|2021-05-27 04:15:00|185.4|182.9|184.25|181.75|185.45|182.95|184.04|181.54|326
1622089200000|2021-05-27 04:20:00|184.16|181.66|185.28|182.78|185.87|183.37|184.07|181.57|341
1622089500000|2021-05-27 04:25:00|185.29|182.79|183.85|181.35|185.38|182.88|183.77|181.27|285
1622089800000|2021-05-27 04:30:00|183.84|181.34|185.43|182.93|185.66|183.16|183.78|181.28|442
1622090100000|2021-05-27 04:35:00|185.41|182.91|183.23|180.73|185.43|182.93|183.11|180.61|269
1622090400000|2021-05-27 04:40:00|183.2|180.7|185.99|183.49|186.04|183.54|183.2|180.7|336
1622090700000|2021-05-27 04:45:00|186.03|183.53|187.1|184.6|187.19|184.69|185.62|183.12|245
1622091000000|2021-05-27 04:50:00|187.03|184.53|185.7|183.2|187.03|184.53|185.52|183.02|308
1622091300000|2021-05-27 04:55:00|185.72|183.22|187.37|184.87|187.44|184.94|185.72|183.22|270
1622091600000|2021-05-27 05:00:00|187.41|184.91|185.78|183.28|187.41|184.91|185.74|183.24|244
1622091900000|2021-05-27 05:05:00|185.8|183.3|185.71|183.21|186.59|184.09|185.57|183.07|185
1622092200000|2021-05-27 05:10:00|185.78|183.28|185.37|182.87|185.92|183.42|184.64|182.14|262
1622092500000|2021-05-27 05:15:00|185.25|182.75|185.37|182.87|186.39|183.89|184.87|182.37|293
1622092800000|2021-05-27 05:20:00|185.34|182.84|186.86|184.36|187.06|184.56|185.32|182.82|310
1622093100000|2021-05-27 05:25:00|186.84|184.34|185.68|183.18|186.84|184.34|185.37|182.87|371
1622093400000|2021-05-27 05:30:00|185.69|183.19|186.79|184.29|186.84|184.34|185.69|183.19|221
1622093700000|2021-05-27 05:35:00|186.7|184.2|185.58|183.08|186.7|184.2|185.58|183.08|307
1622094000000|2021-05-27 05:40:00|185.62|183.12|187.08|184.58|187.08|184.58|185.34|182.84|168
1622094300000|2021-05-27 05:45:00|187.09|184.59|189.26|186.76|189.28|186.78|186.64|184.14|317
1622094600000|2021-05-27 05:50:00|189.23|186.73|189.84|187.34|189.97|187.47|188.96|186.46|249
1622094900000|2021-05-27 05:55:00|189.81|187.31|190.06|187.56|190.39|187.89|189.15|186.65|104
1622095200000|2021-05-27 06:00:00|190.08|187.58|189.16|186.66|190.37|187.87|188.84|186.34|150
1622095500000|2021-05-27 06:05:00|189.15|186.65|188.95|186.45|189.34|186.84|188.85|186.35|186
1622095800000|2021-05-27 06:10:00|188.94|186.44|188.67|186.17|188.94|186.44|188.07|185.57|250
1622096100000|2021-05-27 06:15:00|188.69|186.19|189.12|186.62|189.8|187.3|188.49|185.99|295
1622096400000|2021-05-27 06:20:00|189.1|186.6|189.3|186.8|189.65|187.15|189.03|186.53|194
1622096700000|2021-05-27 06:25:00|189.19|186.69|189.2|186.7|189.44|186.94|188.77|186.27|226
1622097000000|2021-05-27 06:30:00|189.24|186.74|189.59|187.09|189.59|187.09|188.8|186.3|168
1622097300000|2021-05-27 06:35:00|189.53|187.03|188.95|186.45|189.57|187.07|188.94|186.44|199
1622097600000|2021-05-27 06:40:00|188.98|186.48|190.08|187.58|190.32|187.82|188.94|186.44|437
1622097900000|2021-05-27 06:45:00|190.19|187.69|190.07|187.57|190.2|187.7|189.32|186.82|217
1622098200000|2021-05-27 06:50:00|190.06|187.56|190.32|187.82|190.65|188.15|190.03|187.53|341
1622098500000|2021-05-27 06:55:00|190.27|187.77|190.63|188.13|190.8|188.3|190.08|187.58|283
1622098800000|2021-05-27 07:00:00|190.64|188.14|189.78|187.28|190.65|188.15|189.78|187.28|254
1622099100000|2021-05-27 07:05:00|189.79|187.29|189.53|187.03|190.22|187.72|189.53|187.03|272
1622099400000|2021-05-27 07:10:00|189.44|186.94|189.6|187.1|189.76|187.26|189.37|186.87|235
1622099700000|2021-05-27 07:15:00|189.61|187.11|189.16|186.66|189.83|187.33|188.85|186.35|222
1622100000000|2021-05-27 07:20:00|189.18|186.68|189.7|187.2|189.85|187.35|189.12|186.62|410
1622100300000|2021-05-27 07:25:00|189.71|187.21|189.6|187.1|190.37|187.87|189.08|186.58|374
1622100600000|2021-05-27 07:30:00|189.59|187.09|190.31|187.81|190.88|188.38|189.58|187.08|322
1622100900000|2021-05-27 07:35:00|190.3|187.8|190.99|188.49|191.27|188.77|190.29|187.79|376
1622101200000|2021-05-27 07:40:00|190.94|188.44|190.83|188.33|191.14|188.64|190.28|187.78|448
1622101500000|2021-05-27 07:45:00|190.82|188.32|191.09|188.59|191.24|188.74|190.4|187.9|390
1622101800000|2021-05-27 07:50:00|191.08|188.58|190.43|187.93|191.08|188.58|190.12|187.62|280
1622102100000|2021-05-27 07:55:00|190.44|187.94|190.35|187.85|190.89|188.39|189.68|187.18|313
1622102400000|2021-05-27 08:00:00|190.33|187.83|188.18|185.68|190.59|188.09|188.11|185.61|430
1622102700000|2021-05-27 08:05:00|188.19|185.69|190.01|187.51|190.01|187.51|188.19|185.69|538
1622103000000|2021-05-27 08:10:00|189.92|187.42|193.11|190.61|193.16|190.66|189.87|187.37|554
1622103300000|2021-05-27 08:15:00|193.15|190.65|192.9|190.4|194.11|191.61|192.57|190.07|465
1622103600000|2021-05-27 08:20:00|192.92|190.42|191.89|189.39|193.48|190.98|191.85|189.35|353
1622103900000|2021-05-27 08:25:00|191.85|189.35|193.68|191.18|193.74|191.24|191.63|189.13|509
1622104200000|2021-05-27 08:30:00|193.67|191.17|194.87|192.37|195.87|193.37|193.44|190.94|420
1622104500000|2021-05-27 08:35:00|194.9|192.4|194.67|192.17|194.93|192.43|194.09|191.59|356
1622104800000|2021-05-27 08:40:00|194.74|192.24|194.28|191.78|195.14|192.64|194.17|191.67|290
1622105100000|2021-05-27 08:45:00|194.29|191.79|194.31|191.81|194.79|192.29|193.95|191.45|248
1622105400000|2021-05-27 08:50:00|194.34|191.84|194.88|192.38|195.14|192.64|194.34|191.84|268
1622105700000|2021-05-27 08:55:00|194.86|192.36|193.89|191.39|194.99|192.49|193.63|191.13|321
1622106000000|2021-05-27 09:00:00|193.83|191.33|194.3|191.8|194.44|191.94|193.74|191.24|192
1622106300000|2021-05-27 09:05:00|194.32|191.82|195.26|192.76|195.32|192.82|194.32|191.82|264
1622106600000|2021-05-27 09:10:00|195.25|192.75|197.06|194.56|197.31|194.81|195.24|192.74|213
1622106900000|2021-05-27 09:15:00|197.07|194.57|197.36|194.86|197.42|194.92|196.88|194.38|307
1622107200000|2021-05-27 09:20:00|197.43|194.93|198.25|195.75|198.4|195.9|197.43|194.93|353
1622107500000|2021-05-27 09:25:00|198.23|195.73|198.26|195.76|199.36|196.86|198|195.5|380
1622107800000|2021-05-27 09:30:00|198.28|195.78|197.37|194.87|198.65|196.15|197.17|194.67|309
1622108100000|2021-05-27 09:35:00|197.39|194.89|198.09|195.59|198.16|195.66|197.26|194.76|142
1622108400000|2021-05-27 09:40:00|198.13|195.63|197.15|194.65|198.13|195.63|197.02|194.52|264
1622108700000|2021-05-27 09:45:00|197.13|194.63|197.44|194.94|197.75|195.25|197.11|194.61|277
1622109000000|2021-05-27 09:50:00|197.39|194.89|197.7|195.2|197.96|195.46|197.31|194.81|196
1622109300000|2021-05-27 09:55:00|197.69|195.19|198.25|195.75|198.25|195.75|197.5|195|170
1622109600000|2021-05-27 10:00:00|198.26|195.76|196.88|194.38|198.64|196.14|196.78|194.28|218
1622109900000|2021-05-27 10:05:00|196.91|194.41|197.76|195.26|197.93|195.43|196.91|194.41|182
1622110200000|2021-05-27 10:10:00|197.79|195.29|199.25|196.75|199.35|196.85|197.66|195.16|267
1622110500000|2021-05-27 10:15:00|199.29|196.79|198.25|195.75|199.49|196.99|198.22|195.72|391
1622110800000|2021-05-27 10:20:00|198.33|195.83|198.12|195.62|198.73|196.23|197.72|195.22|228
1622111100000|2021-05-27 10:25:00|198.15|195.65|198.48|195.98|198.6|196.1|198.04|195.54|162
1622111400000|2021-05-27 10:30:00|198.52|196.02|198.7|196.2|199.23|196.73|198.48|195.98|193
1622111700000|2021-05-27 10:35:00|198.9|196.4|197.8|195.3|198.99|196.49|197.26|194.76|218
1622112000000|2021-05-27 10:40:00|197.79|195.29|198.14|195.64|198.27|195.77|197.78|195.28|181
1622112300000|2021-05-27 10:45:00|198.23|195.73|198.56|196.06|198.8|196.3|198.15|195.65|268
1622112600000|2021-05-27 10:50:00|198.54|196.04|197.93|195.43|198.54|196.04|197.81|195.31|150
1622112900000|2021-05-27 10:55:00|197.97|195.47|197.91|195.41|198.33|195.83|197.78|195.28|225
1622113200000|2021-05-27 11:00:00|197.89|195.39|198.66|196.16|198.88|196.38|197.81|195.31|242
1622113500000|2021-05-27 11:05:00|198.61|196.11|198.56|196.06|199.09|196.59|198.52|196.02|139
1622113800000|2021-05-27 11:10:00|198.5|196|199.27|196.77|199.27|196.77|198.48|195.98|146
1622114100000|2021-05-27 11:15:00|199.2|196.7|200.93|198.43|201.2|198.7|199.17|196.67|265
1622114400000|2021-05-27 11:20:00|201.04|198.54|200.91|198.41|201.11|198.61|200.23|197.73|214
1622114700000|2021-05-27 11:25:00|200.8|198.3|200.71|198.21|201.37|198.87|200.71|198.21|236
1622115000000|2021-05-27 11:30:00|200.79|198.29|199.9|197.4|201.37|198.87|199.79|197.29|166
1622115300000|2021-05-27 11:35:00|199.88|197.38|200.2|197.7|200.37|197.87|199.43|196.93|316
1622115600000|2021-05-27 11:40:00|200.19|197.69|199.83|197.33|200.19|197.69|199.66|197.16|167
1622115900000|2021-05-27 11:45:00|199.84|197.34|200.56|198.06|200.83|198.33|199.84|197.34|134
1622116200000|2021-05-27 11:50:00|200.54|198.04|200.65|198.15|200.75|198.25|200.52|198.02|36
1622116500000|2021-05-27 11:55:00|200.58|198.08|200.67|198.17|200.97|198.47|200.5|198|136
1622116800000|2021-05-27 12:00:00|200.66|198.16|202.68|200.18|202.78|200.28|200.61|198.11|267
1622117100000|2021-05-27 12:05:00|202.67|200.17|200.59|198.09|203.11|200.61|200.56|198.06|277
1622117400000|2021-05-27 12:10:00|200.55|198.05|201.83|199.33|202.52|200.02|200.43|197.93|254
1622117700000|2021-05-27 12:15:00|201.77|199.27|199.96|197.46|202.12|199.62|199.96|197.46|162
1622118000000|2021-05-27 12:20:00|199.95|197.45|200.4|197.9|200.5|198|199.92|197.42|142
1622118300000|2021-05-27 12:25:00|200.48|197.98|201.09|198.59|201.38|198.88|200.46|197.96|136
1622118600000|2021-05-27 12:30:00|201.08|198.58|202.77|200.27|203.14|200.64|200.99|198.49|200
1622118900000|2021-05-27 12:35:00|202.76|200.26|201.58|199.08|203.14|200.64|201.58|199.08|232
1622119200000|2021-05-27 12:40:00|201.42|198.92|199.31|196.81|201.42|198.92|199.29|196.79|172
1622119500000|2021-05-27 12:45:00|199.32|196.82|200.13|197.63|200.75|198.25|199.24|196.74|274
1622119800000|2021-05-27 12:50:00|200.09|197.59|201.26|198.76|201.33|198.83|200.07|197.57|149
1622120100000|2021-05-27 12:55:00|201.24|198.74|199.35|196.85|201.54|199.04|199.34|196.84|264
1622120400000|2021-05-27 13:00:00|199.36|196.86|200.57|198.07|200.76|198.26|199.36|196.86|142
1622120700000|2021-05-27 13:05:00|200.59|198.09|200.77|198.27|201.22|198.72|200.48|197.98|198
1622121000000|2021-05-27 13:10:00|200.74|198.24|202.36|199.86|202.37|199.87|200.64|198.14|205
1622121300000|2021-05-27 13:15:00|202.37|199.87|203.55|201.05|203.56|201.06|201.38|198.88|290
1622121600000|2021-05-27 13:20:00|203.59|201.09|207.09|204.59|207.26|204.76|203.52|201.02|383
1622121900000|2021-05-27 13:25:00|207.1|204.6|210.02|207.52|210.02|207.52|207.08|204.58|314
1622122200000|2021-05-27 13:30:00|209.94|207.44|207.06|204.56|209.94|207.44|207.06|204.56|315
1622122500000|2021-05-27 13:35:00|207.11|204.61|207.93|205.43|208.7|206.2|207.11|204.61|245
1622122800000|2021-05-27 13:40:00|207.96|205.46|206.25|203.75|208.51|206.01|206.2|203.7|204
1622123100000|2021-05-27 13:45:00|206.28|203.78|207.24|204.74|207.3|204.8|206.27|203.77|296
1622123400000|2021-05-27 13:50:00|207.29|204.79|206.7|204.2|207.86|205.36|206.7|204.2|223
1622123700000|2021-05-27 13:55:00|206.69|204.19|206.04|203.54|206.85|204.35|205.5|203|409
1622124000000|2021-05-27 14:00:00|206.11|203.61|207.13|204.63|207.49|204.99|206.11|203.61|285
1622124300000|2021-05-27 14:05:00|207.15|204.65|208.04|205.54|208.1|205.6|207.05|204.55|161
1622124600000|2021-05-27 14:10:00|208.05|205.55|207.58|205.08|208.05|205.55|207.52|205.02|176
1622124900000|2021-05-27 14:15:00|207.57|205.07|208.57|206.07|209.39|206.89|207.55|205.05|402
1622125200000|2021-05-27 14:20:00|208.58|206.08|208.03|205.53|208.65|206.15|207.85|205.35|264
1622125500000|2021-05-27 14:25:00|208.05|205.55|208.72|206.22|209.27|206.77|208.03|205.53|338
1622125800000|2021-05-27 14:30:00|208.7|206.2|207.42|204.92|208.7|206.2|207.29|204.79|167
1622126100000|2021-05-27 14:35:00|207.41|204.91|208.29|205.79|208.45|205.95|207.41|204.91|228
1622126400000|2021-05-27 14:40:00|208.15|205.65|207.43|204.93|208.74|206.24|207.43|204.93|293
1622126700000|2021-05-27 14:45:00|207.42|204.92|206.53|204.03|207.42|204.92|206.52|204.02|267
1622127000000|2021-05-27 14:50:00|206.51|204.01|207.82|205.32|207.84|205.34|206.51|204.01|468
1622127300000|2021-05-27 14:55:00|207.83|205.33|207.45|204.95|207.83|205.33|207.45|204.95|290
1622127600000|2021-05-27 15:00:00|207.5|205|206.15|203.65|207.83|205.33|206.11|203.61|345
1622127900000|2021-05-27 15:05:00|206.16|203.66|205.77|203.27|206.79|204.29|205.69|203.19|490
1622128200000|2021-05-27 15:10:00|205.76|203.26|206.01|203.51|206.43|203.93|205.74|203.24|516
1622128500000|2021-05-27 15:15:00|206|203.5|203.58|201.08|206.04|203.54|202.99|200.49|556
1622128800000|2021-05-27 15:20:00|203.6|201.1|202.67|200.17|204.14|201.64|201.87|199.37|589
1622129100000|2021-05-27 15:25:00|202.7|200.2|203.7|201.2|203.75|201.25|202.67|200.17|417
1622129400000|2021-05-27 15:30:00|203.68|201.18|204.01|201.51|204.42|201.92|203.67|201.17|348
1622129700000|2021-05-27 15:35:00|204|201.5|202.65|200.15|204.56|202.06|202.52|200.02|337
1622130000000|2021-05-27 15:40:00|202.66|200.16|203.78|201.28|203.82|201.32|202.66|200.16|439
1622130300000|2021-05-27 15:45:00|203.79|201.29|205.14|202.64|205.26|202.76|203.74|201.24|397
1622130600000|2021-05-27 15:50:00|205.13|202.63|203.33|200.83|205.14|202.64|203.28|200.78|324
1622130900000|2021-05-27 15:55:00|203.35|200.85|203.9|201.4|204.15|201.65|203.08|200.58|355
1622131200000|2021-05-27 16:00:00|203.99|201.49|201.96|199.46|205.01|202.51|201.9|199.4|435
1622131500000|2021-05-27 16:05:00|202.03|199.53|202.38|199.88|203.36|200.86|202.03|199.53|320
1622131800000|2021-05-27 16:10:00|202.36|199.86|200.66|198.16|202.56|200.06|200.21|197.71|368
1622132100000|2021-05-27 16:15:00|200.73|198.23|200.99|198.49|202.27|199.77|200.69|198.19|346
1622132400000|2021-05-27 16:20:00|201.01|198.51|201.49|198.99|201.73|199.23|200.51|198.01|416
1622132700000|2021-05-27 16:25:00|201.48|198.98|200.53|198.03|201.78|199.28|200.47|197.97|275
1622133000000|2021-05-27 16:30:00|200.5|198|201.01|198.51|201.84|199.34|200.5|198|336
1622133300000|2021-05-27 16:35:00|201.06|198.56|198.05|195.55|201.21|198.71|197.83|195.33|358
1622133600000|2021-05-27 16:40:00|198.06|195.56|199.07|196.57|199.38|196.88|198.06|195.56|380
1622133900000|2021-05-27 16:45:00|199.06|196.56|199.44|196.94|199.49|196.99|198.09|195.59|416
1622134200000|2021-05-27 16:50:00|199.4|196.9|197.88|195.38|199.75|197.25|197.8|195.3|302
1622134500000|2021-05-27 16:55:00|197.86|195.36|198.64|196.14|198.9|196.4|197.82|195.32|383
1622134800000|2021-05-27 17:00:00|198.63|196.13|198.49|195.99|199.56|197.06|198.47|195.97|398
1622135100000|2021-05-27 17:05:00|198.48|195.98|199.63|197.13|199.86|197.36|198.32|195.82|363
1622135400000|2021-05-27 17:10:00|199.6|197.1|199.5|197|199.65|197.15|198.54|196.04|371
1622135700000|2021-05-27 17:15:00|199.49|196.99|201.37|198.87|201.49|198.99|199.15|196.65|344
1622136000000|2021-05-27 17:20:00|201.39|198.89|200.18|197.68|201.39|198.89|199.92|197.42|338
1622136300000|2021-05-27 17:25:00|200.19|197.69|200.25|197.75|200.65|198.15|199.91|197.41|202
1622136600000|2021-05-27 17:30:00|200.26|197.76|200.58|198.08|200.7|198.2|199.68|197.18|344
1622136900000|2021-05-27 17:35:00|200.59|198.09|200.81|198.31|200.98|198.48|200.22|197.72|276
1622137200000|2021-05-27 17:40:00|200.8|198.3|200.58|198.08|200.81|198.31|200.28|197.78|281
1622137500000|2021-05-27 17:45:00|200.6|198.1|201|198.5|201.07|198.57|200.5|198|327
1622137800000|2021-05-27 17:50:00|200.99|198.49|201.67|199.17|201.68|199.18|200.83|198.33|293
1622138100000|2021-05-27 17:55:00|201.65|199.15|200.57|198.07|201.68|199.18|200.57|198.07|280
1622138400000|2021-05-27 18:00:00|200.54|198.04|200.75|198.25|201.13|198.63|200.22|197.72|274
1622138700000|2021-05-27 18:05:00|200.76|198.26|200.21|197.71|200.76|198.26|199.89|197.39|133
1622139000000|2021-05-27 18:10:00|200.19|197.69|200.78|198.28|200.82|198.32|200.07|197.57|161
1622139300000|2021-05-27 18:15:00|200.79|198.29|200.21|197.71|200.8|198.3|199.33|196.83|235
1622139600000|2021-05-27 18:20:00|200.22|197.72|200.13|197.63|200.52|198.02|199.52|197.02|249
1622139900000|2021-05-27 18:25:00|200.12|197.62|199.72|197.22|200.78|198.28|199.69|197.19|279
1622140200000|2021-05-27 18:30:00|199.81|197.31|199.87|197.37|199.92|197.42|198.47|195.97|309
1622140500000|2021-05-27 18:35:00|199.91|197.41|199.64|197.14|200.15|197.65|199.37|196.87|432
1622140800000|2021-05-27 18:40:00|199.63|197.13|200.08|197.58|200.12|197.62|199.31|196.81|431
1622141100000|2021-05-27 18:45:00|200.07|197.57|200.26|197.76|200.7|198.2|199.64|197.14|398
1622141400000|2021-05-27 18:50:00|200.25|197.75|199.42|196.92|200.38|197.88|199.39|196.89|284
1622141700000|2021-05-27 18:55:00|199.47|196.97|200.25|197.75|200.28|197.78|199.14|196.64|339
1622142000000|2021-05-27 19:00:00|200.22|197.72|197.33|194.83|200.23|197.73|197.13|194.63|357
1622142300000|2021-05-27 19:05:00|197.35|194.85|198.27|195.77|198.76|196.26|197.35|194.85|543
1622142600000|2021-05-27 19:10:00|198.28|195.78|199.75|197.25|199.84|197.34|198.19|195.69|373
1622142900000|2021-05-27 19:15:00|199.79|197.29|198.84|196.34|200.29|197.79|198.84|196.34|349
1622143200000|2021-05-27 19:20:00|198.88|196.38|198.45|195.95|199.07|196.57|198.12|195.62|363
1622143500000|2021-05-27 19:25:00|198.43|195.93|195.81|193.31|198.85|196.35|195.81|193.31|449
1622143800000|2021-05-27 19:30:00|195.8|193.3|197.57|195.07|197.78|195.28|195.67|193.17|540
1622144100000|2021-05-27 19:35:00|197.59|195.09|197.23|194.73|197.67|195.17|196.51|194.01|299
1622144400000|2021-05-27 19:40:00|197.25|194.75|196.64|194.14|197.63|195.13|196.63|194.13|214
1622144700000|2021-05-27 19:45:00|196.69|194.19|197.86|195.36|197.87|195.37|196.69|194.19|405
1622145000000|2021-05-27 19:50:00|197.87|195.37|197.98|195.48|198.52|196.02|197.53|195.03|324
1622145300000|2021-05-27 19:55:00|197.95|195.45|198.5|196|198.79|196.29|197.94|195.44|281
1622145600000|2021-05-27 20:00:00|198.48|195.98|197.75|195.25|198.48|195.98|197.55|195.05|355
1622145900000|2021-05-27 20:05:00|197.74|195.24|197.56|195.06|198|195.5|196.85|194.35|351
1622146200000|2021-05-27 20:10:00|197.57|195.07|197.93|195.43|198.47|195.97|197.57|195.07|297
1622146500000|2021-05-27 20:15:00|198.02|195.52|197.14|194.64|198.04|195.54|196.3|193.8|334
1622146800000|2021-05-27 20:20:00|197.13|194.63|196.91|194.41|197.69|195.19|196.8|194.3|293
1622147100000|2021-05-27 20:25:00|196.94|194.44|196.08|193.58|197.15|194.65|195.84|193.34|301
1622147400000|2021-05-27 20:30:00|196.09|193.59|196.83|194.33|197.46|194.96|196.09|193.59|333
1622147700000|2021-05-27 20:35:00|196.82|194.32|195.33|192.83|196.93|194.43|195.33|192.83|312
1622148000000|2021-05-27 20:40:00|195.3|192.8|196.47|193.97|196.59|194.09|195.3|192.8|432
1622148300000|2021-05-27 20:45:00|196.49|193.99|194.28|191.78|196.58|194.08|194.28|191.78|339
1622148600000|2021-05-27 20:50:00|194.31|191.81|194.31|191.81|195.18|192.68|193.71|191.21|491
1622148900000|2021-05-27 20:55:00|194.34|191.84|193.66|191.16|194.36|191.86|193.31|190.81|381
1622149200000|2021-05-27 21:00:00|193.67|191.17|192.5|190|194.17|191.67|192.41|189.91|619
1622149500000|2021-05-27 21:05:00|192.49|189.99|193.58|191.08|193.86|191.36|192.44|189.94|436
1622149800000|2021-05-27 21:10:00|193.51|191.01|193.69|191.19|193.72|191.22|192.54|190.04|332
1622150100000|2021-05-27 21:15:00|193.68|191.18|194.88|192.38|194.92|192.42|192.76|190.26|280
1622150400000|2021-05-27 21:20:00|194.9|192.4|194.97|192.47|195.06|192.56|194.54|192.04|184
1622150700000|2021-05-27 21:25:00|195.06|192.56|195.71|193.21|195.74|193.24|194.99|192.49|217
1622151000000|2021-05-27 21:30:00|195.8|193.3|197.12|194.62|197.32|194.82|195.78|193.28|237
1622151300000|2021-05-27 21:35:00|197.14|194.64|198.27|195.77|198.27|195.77|196.86|194.36|312
1622151600000|2021-05-27 21:40:00|198.18|195.68|197.49|194.99|198.21|195.71|197.33|194.83|397
1622151900000|2021-05-27 21:45:00|197.51|195.01|198.11|195.61|198.11|195.61|197.48|194.98|295
1622152200000|2021-05-27 21:50:00|198.12|195.62|198.29|195.79|198.42|195.92|197.65|195.15|374
1622152500000|2021-05-27 21:55:00|198.3|195.8|198.29|195.79|198.61|196.11|198.02|195.52|184
1622152800000|2021-05-27 22:00:00|198.27|195.77|197.23|194.73|198.35|195.85|197.23|194.73|239
1622153100000|2021-05-27 22:05:00|197.24|194.74|197.03|194.53|197.75|195.25|196.97|194.47|214
1622153400000|2021-05-27 22:10:00|196.97|194.47|197.65|195.15|197.87|195.37|196.97|194.47|276
1622153700000|2021-05-27 22:15:00|197.64|195.14|196.15|193.65|197.64|195.14|195.96|193.46|441
1622154000000|2021-05-27 22:20:00|196.16|193.66|196.89|194.39|197|194.5|196.16|193.66|469
1622154300000|2021-05-27 22:25:00|196.8|194.3|199.14|196.64|199.14|196.64|196.78|194.28|430
1622154600000|2021-05-27 22:30:00|199.13|196.63|197.65|195.15|199.55|197.05|197.41|194.91|583
1622154900000|2021-05-27 22:35:00|197.73|195.23|196.65|194.15|197.83|195.33|195.68|193.18|564
1622155200000|2021-05-27 22:40:00|196.72|194.22|196.08|193.58|196.84|194.34|195.87|193.37|413
1622155500000|2021-05-27 22:45:00|196.06|193.56|195.63|193.13|196.37|193.87|195.15|192.65|368
1622155800000|2021-05-27 22:50:00|195.64|193.14|194.59|192.09|195.64|193.14|194.39|191.89|476
1622156100000|2021-05-27 22:55:00|194.62|192.12|195.04|192.54|195.16|192.66|194.42|191.92|385
1622156400000|2021-05-27 23:00:00|195.09|192.59|197.54|195.04|197.63|195.13|195.09|192.59|467
1622156700000|2021-05-27 23:05:00|197.59|195.09|196.79|194.29|197.65|195.15|196.72|194.22|428
1622157000000|2021-05-27 23:10:00|196.73|194.23|195.51|193.01|196.74|194.24|195.51|193.01|337
1622157300000|2021-05-27 23:15:00|195.54|193.04|194.31|191.81|195.57|193.07|194.2|191.7|319
1622157600000|2021-05-27 23:20:00|194.26|191.76|193.62|191.12|194.62|192.12|193.57|191.07|432
1622157900000|2021-05-27 23:25:00|193.6|191.1|194.18|191.68|194.36|191.86|193.45|190.95|421
1622158200000|2021-05-27 23:30:00|194.19|191.69|194.04|191.54|195.26|192.76|193.57|191.07|373
1622158500000|2021-05-27 23:35:00|194.03|191.53|194.67|192.17|194.69|192.19|193.77|191.27|490
1622158800000|2021-05-27 23:40:00|194.64|192.14|195.54|193.04|195.62|193.12|194.42|191.92|483
1622159100000|2021-05-27 23:45:00|195.56|193.06|196.15|193.65|196.28|193.78|195.18|192.68|269
1622159400000|2021-05-27 23:50:00|196.07|193.57|195.12|192.62|196.34|193.84|195.12|192.62|438
1622159700000|2021-05-27 23:55:00|195.11|192.61|195.48|192.98|195.48|192.98|194.06|191.56|310
1622160000000|2021-05-28 00:00:00|195.47|192.97|191.66|189.16|195.52|193.02|191.62|189.12|491
1622160300000|2021-05-28 00:05:00|191.65|189.15|195.81|193.31|195.82|193.32|191.63|189.13|514
1622160600000|2021-05-28 00:10:00|195.8|193.3|197.79|195.29|198.08|195.58|194.68|192.18|624
1622160900000|2021-05-28 00:15:00|197.77|195.27|199.33|196.83|200.05|197.55|197.26|194.76|698
1622161200000|2021-05-28 00:20:00|199.32|196.82|198.83|196.33|199.45|196.95|198.47|195.97|579
1622161500000|2021-05-28 00:25:00|198.82|196.32|196.8|194.3|198.83|196.33|196.68|194.18|448
1622161800000|2021-05-28 00:30:00|196.83|194.33|195.05|192.55|196.88|194.38|195.05|192.55|421
1622162100000|2021-05-28 00:35:00|195.03|192.53|193.81|191.31|195.03|192.53|193.52|191.02|530
1622162400000|2021-05-28 00:40:00|193.94|191.44|194.86|192.36|195.1|192.6|193.67|191.17|597
1622162700000|2021-05-28 00:45:00|194.94|192.44|193.86|191.36|194.95|192.45|193.28|190.78|553
1622163000000|2021-05-28 00:50:00|193.83|191.33|193.29|190.79|194.06|191.56|192.28|189.78|495
1622163300000|2021-05-28 00:55:00|193.25|190.75|191.8|189.3|193.29|190.79|191.8|189.3|488
1622163600000|2021-05-28 01:00:00|191.79|189.29|190.48|187.98|191.79|189.29|189.62|187.12|610
1622163900000|2021-05-28 01:05:00|190.47|187.97|191.15|188.65|191.45|188.95|189.87|187.37|624
1622164200000|2021-05-28 01:10:00|191.17|188.67|190.78|188.28|191.23|188.73|190.22|187.72|685
1622164500000|2021-05-28 01:15:00|190.81|188.31|192.77|190.27|192.99|190.49|190.43|187.93|587
1622164800000|2021-05-28 01:20:00|192.69|190.19|192.42|189.92|193.2|190.7|192.34|189.84|505
1622165100000|2021-05-28 01:25:00|192.43|189.93|194.01|191.51|194.01|191.51|192.43|189.93|355
1622165400000|2021-05-28 01:30:00|194.03|191.53|195.21|192.71|195.21|192.71|193.55|191.05|366
1622165700000|2021-05-28 01:35:00|195.25|192.75|194.69|192.19|195.25|192.75|194.56|192.06|445
1622166000000|2021-05-28 01:40:00|194.68|192.18|193.91|191.41|194.68|192.18|193.78|191.28|453
1622166300000|2021-05-28 01:45:00|193.92|191.42|194.16|191.66|194.23|191.73|192.61|190.11|554
1622166600000|2021-05-28 01:50:00|194.17|191.67|193.56|191.06|194.21|191.71|192.71|190.21|593
1622166900000|2021-05-28 01:55:00|193.6|191.1|193.54|191.04|193.83|191.33|192.7|190.2|582
1622167200000|2021-05-28 02:00:00|193.55|191.05|194.69|192.19|194.94|192.44|192.7|190.2|594
1622167500000|2021-05-28 02:05:00|194.71|192.21|195.67|193.17|195.78|193.28|194.29|191.79|476
1622167800000|2021-05-28 02:10:00|195.69|193.19|195.49|192.99|195.86|193.36|195.39|192.89|579
1622168100000|2021-05-28 02:15:00|195.52|193.02|195.53|193.03|195.69|193.19|194.64|192.14|559
1622168400000|2021-05-28 02:20:00|195.47|192.97|195.14|192.64|195.63|193.13|194.75|192.25|493
1622168700000|2021-05-28 02:25:00|195.17|192.67|194.75|192.25|195.25|192.75|194.66|192.16|438
1622169000000|2021-05-28 02:30:00|194.76|192.26|194.48|191.98|194.76|192.26|193.88|191.38|434
1622169300000|2021-05-28 02:35:00|194.53|192.03|194.89|192.39|194.97|192.47|193.68|191.18|542
1622169600000|2021-05-28 02:40:00|194.9|192.4|195.49|192.99|195.75|193.25|194.9|192.4|316
1622169900000|2021-05-28 02:45:00|195.45|192.95|194.29|191.79|195.45|192.95|194.09|191.59|233
1622170200000|2021-05-28 02:50:00|194.31|191.81|194.14|191.64|194.85|192.35|193.88|191.38|257
1622170500000|2021-05-28 02:55:00|194.19|191.69|195.53|193.03|195.78|193.28|194.1|191.6|550
1622170800000|2021-05-28 03:00:00|195.54|193.04|194.73|192.23|195.55|193.05|194.14|191.64|381
1622171100000|2021-05-28 03:05:00|194.72|192.22|194.6|192.1|194.94|192.44|194.39|191.89|361
1622171400000|2021-05-28 03:10:00|194.61|192.11|194.59|192.09|194.74|192.24|194.14|191.64|441
1622171700000|2021-05-28 03:15:00|194.6|192.1|194.66|192.16|194.67|192.17|193.44|190.94|505
1622172000000|2021-05-28 03:20:00|194.67|192.17|192.73|190.23|194.67|192.17|192.71|190.21|435
1622172300000|2021-05-28 03:25:00|192.74|190.24|193.46|190.96|193.6|191.1|192.7|190.2|425
1622172600000|2021-05-28 03:30:00|193.36|190.86|194.56|192.06|194.59|192.09|192.66|190.16|484
1622172900000|2021-05-28 03:35:00|194.54|192.04|194.57|192.07|195.13|192.63|194.3|191.8|422
1622173200000|2021-05-28 03:40:00|194.58|192.08|195.05|192.55|195.19|192.69|194.56|192.06|515
1622173500000|2021-05-28 03:45:00|195.14|192.64|193.51|191.01|195.14|192.64|193.42|190.92|425
1622173800000|2021-05-28 03:50:00|193.52|191.02|194.18|191.68|194.18|191.68|192.71|190.21|315
1622174100000|2021-05-28 03:55:00|194.19|191.69|195.24|192.74|195.39|192.89|193.96|191.46|351
1622174400000|2021-05-28 04:00:00|195.18|192.68|194.12|191.62|195.18|192.68|193.4|190.9|381
1622174700000|2021-05-28 04:05:00|194.13|191.63|193.24|190.74|194.37|191.87|193.14|190.64|410
1622175000000|2021-05-28 04:10:00|193.22|190.72|192.8|190.3|193.73|191.23|192.72|190.22|369
1622175300000|2021-05-28 04:15:00|192.77|190.27|192.05|189.55|192.92|190.42|191.84|189.34|466
1622175600000|2021-05-28 04:20:00|192.03|189.53|191.83|189.33|192.5|190|191.8|189.3|437
1622175900000|2021-05-28 04:25:00|191.84|189.34|192.49|189.99|192.6|190.1|191.52|189.02|455
1622176200000|2021-05-28 04:30:00|192.52|190.02|191.44|188.94|192.57|190.07|190.93|188.43|386
1622176500000|2021-05-28 04:35:00|191.45|188.95|190.56|188.06|191.98|189.48|190.47|187.97|447
1622176800000|2021-05-28 04:40:00|190.53|188.03|188.74|186.24|190.91|188.41|188.62|186.12|416
1622177100000|2021-05-28 04:45:00|188.81|186.31|189.23|186.73|189.7|187.2|188.07|185.57|525
1622177400000|2021-05-28 04:50:00|189.24|186.74|188.85|186.35|189.79|187.29|188.8|186.3|382
1622177700000|2021-05-28 04:55:00|188.86|186.36|188.71|186.21|189.43|186.93|188.61|186.11|464
1622178000000|2021-05-28 05:00:00|188.7|186.2|188.98|186.48|189.8|187.3|187.57|185.07|483
1622178300000|2021-05-28 05:05:00|189|186.5|189.9|187.4|190.22|187.72|188.55|186.05|444
1622178600000|2021-05-28 05:10:00|189.88|187.38|190.73|188.23|190.73|188.23|189.84|187.34|424
1622178900000|2021-05-28 05:15:00|190.71|188.21|189.48|186.98|190.71|188.21|189.03|186.53|456
1622179200000|2021-05-28 05:20:00|189.51|187.01|189.08|186.58|189.74|187.24|188.56|186.06|490
1622179500000|2021-05-28 05:25:00|189.04|186.54|188.97|186.47|189.96|187.46|188.34|185.84|515
1622179800000|2021-05-28 05:30:00|188.98|186.48|188.8|186.3|190.04|187.54|188.37|185.87|528
1622180100000|2021-05-28 05:35:00|188.81|186.31|187.92|185.42|189.16|186.66|187.85|185.35|559
1622180400000|2021-05-28 05:40:00|187.91|185.41|184.44|181.94|188.63|186.13|184.06|181.56|593
1622180700000|2021-05-28 05:45:00|184.43|181.93|183.11|180.61|185.01|182.51|182.75|180.25|666
1622181000000|2021-05-28 05:50:00|183.08|180.58|182.82|180.32|183.24|180.74|181.62|179.12|595
1622181300000|2021-05-28 05:55:00|182.83|180.33|183.49|180.99|184.11|181.61|182.72|180.22|594
1622181600000|2021-05-28 06:00:00|183.42|180.92|183.55|181.05|184.6|182.1|182.67|180.17|623
1622181900000|2021-05-28 06:05:00|183.59|181.09|182.15|179.65|184.07|181.57|181.6|179.1|570
1622182200000|2021-05-28 06:10:00|182.12|179.62|181.67|179.17|182.42|179.92|181.31|178.81|595
1622182500000|2021-05-28 06:15:00|181.72|179.22|178|175.5|182.76|180.26|177.91|175.41|677
1622182800000|2021-05-28 06:20:00|178.02|175.52|178.96|176.46|179.91|177.41|177.28|174.78|729
1622183100000|2021-05-28 06:25:00|178.99|176.49|178.93|176.43|180.39|177.89|178.7|176.2|652
1622183400000|2021-05-28 06:30:00|178.94|176.44|177.6|175.1|179.71|177.21|176.47|173.97|646
1622183700000|2021-05-28 06:35:00|177.61|175.11|181.39|178.89|181.39|178.89|177.61|175.11|671
1622184000000|2021-05-28 06:40:00|181.34|178.84|181.53|179.03|181.54|179.04|180.13|177.63|591
1622184300000|2021-05-28 06:45:00|181.55|179.05|182.63|180.13|182.91|180.41|181.47|178.97|555
1622184600000|2021-05-28 06:50:00|182.62|180.12|180.35|177.85|182.65|180.15|180.08|177.58|566
1622184900000|2021-05-28 06:55:00|180.37|177.87|181.72|179.22|182.14|179.64|180.31|177.81|628
1622185200000|2021-05-28 07:00:00|181.71|179.21|179.5|177|181.71|179.21|179.45|176.95|495
1622185500000|2021-05-28 07:05:00|179.59|177.09|180.96|178.46|181.01|178.51|178.98|176.48|647
1622185800000|2021-05-28 07:10:00|181.04|178.54|182.36|179.86|182.73|180.23|180.98|178.48|576
1622186100000|2021-05-28 07:15:00|182.37|179.87|184.22|181.72|184.38|181.88|182.26|179.76|573
1622186400000|2021-05-28 07:20:00|184.27|181.77|182.9|180.4|184.31|181.81|182.76|180.26|557
1622186700000|2021-05-28 07:25:00|182.91|180.41|181.66|179.16|182.93|180.43|181.28|178.78|588
1622187000000|2021-05-28 07:30:00|181.61|179.11|182.8|180.3|182.96|180.46|181.37|178.87|585
1622187300000|2021-05-28 07:35:00|182.71|180.21|180.96|178.46|182.79|180.29|180.86|178.36|435
1622187600000|2021-05-28 07:40:00|180.98|178.48|181.99|179.49|182.3|179.8|180.62|178.12|576
1622187900000|2021-05-28 07:45:00|181.97|179.47|180.1|177.6|182.05|179.55|180.05|177.55|512
1622188200000|2021-05-28 07:50:00|180.11|177.61|182.31|179.81|182.42|179.92|180.07|177.57|552
1622188500000|2021-05-28 07:55:00|182.3|179.8|182.98|180.48|183.31|180.81|182.03|179.53|548
1622188800000|2021-05-28 08:00:00|182.97|180.47|183.44|180.94|183.7|181.2|180.49|177.99|637
1622189100000|2021-05-28 08:05:00|183.48|180.98|182.56|180.06|184.1|181.6|182.53|180.03|373
1622189400000|2021-05-28 08:10:00|182.55|180.05|181.54|179.04|182.79|180.29|181.33|178.83|654
1622189700000|2021-05-28 08:15:00|181.56|179.06|183.13|180.63|183.37|180.87|181.54|179.04|591
1622190000000|2021-05-28 08:20:00|183.14|180.64|180.86|178.36|183.14|180.64|180.78|178.28|388
1622190300000|2021-05-28 08:25:00|180.89|178.39|181.34|178.84|182.18|179.68|180.89|178.39|534
1622190600000|2021-05-28 08:30:00|181.32|178.82|181.57|179.07|182.78|180.28|181.2|178.7|497
1622190900000|2021-05-28 08:35:00|181.53|179.03|181.67|179.17|182.34|179.84|181.07|178.57|454
1622191200000|2021-05-28 08:40:00|181.68|179.18|182.52|180.02|182.57|180.07|181.39|178.89|448
1622191500000|2021-05-28 08:45:00|182.61|180.11|179.9|177.4|182.68|180.18|179.69|177.19|515
1622191800000|2021-05-28 08:50:00|179.89|177.39|179.73|177.23|181.41|178.91|179.59|177.09|537
1622192100000|2021-05-28 08:55:00|179.66|177.16|176.58|174.08|179.66|177.16|173.24|170.74|812
1622192400000|2021-05-28 09:00:00|176.51|174.01|175.52|173.02|176.63|174.13|173.99|171.49|708
1622192700000|2021-05-28 09:05:00|175.57|173.07|174.93|172.43|176.49|173.99|174.36|171.86|656
1622193000000|2021-05-28 09:10:00|174.94|172.44|174.34|171.84|175.55|173.05|173.52|171.02|718
1622193300000|2021-05-28 09:15:00|174.35|171.85|174.6|172.1|175.86|173.36|174.35|171.85|639
1622193600000|2021-05-28 09:20:00|174.62|172.12|172.18|169.68|174.68|172.18|172|169.5|611
1622193900000|2021-05-28 09:25:00|172.16|169.66|171.54|169.04|173.39|170.89|171.19|168.69|448
1622194200000|2021-05-28 09:30:00|171.55|169.05|173.17|170.67|173.49|170.99|171.46|168.96|631
1622194500000|2021-05-28 09:35:00|173.19|170.69|174.43|171.93|174.51|172.01|173.01|170.51|610
1622194800000|2021-05-28 09:40:00|174.44|171.94|175.18|172.68|175.25|172.75|174.14|171.64|617
1622195100000|2021-05-28 09:45:00|175.21|172.71|176.91|174.41|177|174.5|174.62|172.12|680
1622195400000|2021-05-28 09:50:00|176.94|174.44|176.02|173.52|177.39|174.89|175.55|173.05|593
1622195700000|2021-05-28 09:55:00|175.95|173.45|176.19|173.69|176.49|173.99|175.18|172.68|616
1622196000000|2021-05-28 10:00:00|176.18|173.68|175.32|172.82|176.2|173.7|174.2|171.7|579
1622196300000|2021-05-28 10:05:00|175.33|172.83|174.04|171.54|175.91|173.41|173.82|171.32|509
1622196600000|2021-05-28 10:10:00|174.05|171.55|175.91|173.41|176.39|173.89|174.05|171.55|627
1622196900000|2021-05-28 10:15:00|175.9|173.4|177.48|174.98|177.53|175.03|175.23|172.73|613
1622197200000|2021-05-28 10:20:00|177.5|175|176.85|174.35|177.69|175.19|176.24|173.74|574
1622197500000|2021-05-28 10:25:00|176.86|174.36|177.7|175.2|177.77|175.27|176.25|173.75|545
1622197800000|2021-05-28 10:30:00|177.69|175.19|176.53|174.03|177.7|175.2|176.35|173.85|504
1622198100000|2021-05-28 10:35:00|176.54|174.04|176.78|174.28|177.08|174.58|175.92|173.42|585
1622198400000|2021-05-28 10:40:00|176.79|174.29|177.02|174.52|177.41|174.91|175.99|173.49|560
1622198700000|2021-05-28 10:45:00|177.03|174.53|175.3|172.8|177.11|174.61|175.12|172.62|467
1622199000000|2021-05-28 10:50:00|175.28|172.78|175.35|172.85|176.18|173.68|175.03|172.53|568
1622199300000|2021-05-28 10:55:00|175.26|172.76|175.32|172.82|175.99|173.49|174.95|172.45|531
1622199600000|2021-05-28 11:00:00|175.24|172.74|176.17|173.67|176.29|173.79|174.4|171.9|541
1622199900000|2021-05-28 11:05:00|176.23|173.73|174.96|172.46|176.26|173.76|174.88|172.38|453
1622200200000|2021-05-28 11:10:00|174.94|172.44|174.66|172.16|174.96|172.46|173.55|171.05|478
1622200500000|2021-05-28 11:15:00|174.65|172.15|175.89|173.39|176.82|174.32|174.14|171.64|606
1622200800000|2021-05-28 11:20:00|175.85|173.35|172.71|170.21|175.96|173.46|172.68|170.18|568
1622201100000|2021-05-28 11:25:00|172.72|170.22|171.56|169.06|173.49|170.99|171.41|168.91|577
1622201400000|2021-05-28 11:30:00|171.54|169.04|173.44|170.94|173.68|171.18|171.38|168.88|616
1622201700000|2021-05-28 11:35:00|173.35|170.85|171.72|169.22|174.28|171.78|171.66|169.16|502
1622202000000|2021-05-28 11:40:00|171.75|169.25|171.37|168.87|172.52|170.02|170|167.5|652
1622202300000|2021-05-28 11:45:00|171.34|168.84|167.3|164.8|171.37|168.87|166.86|164.36|637
1622202600000|2021-05-28 11:50:00|167.35|164.85|168.25|165.75|168.65|166.15|166.98|164.48|681
1622202900000|2021-05-28 11:55:00|168.26|165.76|168.74|166.24|169.4|166.9|167.82|165.32|676
1622203200000|2021-05-28 12:00:00|168.75|166.25|170.58|168.08|171.14|168.64|167.67|165.17|659
1622203500000|2021-05-28 12:05:00|170.59|168.09|172.13|169.63|172.5|170|170.59|168.09|682
1622203800000|2021-05-28 12:10:00|172.14|169.64|176.1|173.6|176.2|173.7|171.85|169.35|684
1622204100000|2021-05-28 12:15:00|176.11|173.61|174.71|172.21|176.47|173.97|174.49|171.99|681
1622204400000|2021-05-28 12:20:00|174.7|172.2|177.92|175.42|178.55|176.05|174.46|171.96|632
1622204700000|2021-05-28 12:25:00|178.02|175.52|177.97|175.47|178.26|175.76|176.93|174.43|674
1622205000000|2021-05-28 12:30:00|177.98|175.48|175.66|173.16|178.08|175.58|175.44|172.94|643
1622205300000|2021-05-28 12:35:00|175.65|173.15|176.82|174.32|176.83|174.33|175.22|172.72|675
1622205600000|2021-05-28 12:40:00|176.83|174.33|176.4|173.9|176.83|174.33|175.42|172.92|501
1622205900000|2021-05-28 12:45:00|176.39|173.89|175.92|173.42|176.54|174.04|175.62|173.12|489
1622206200000|2021-05-28 12:50:00|175.85|173.35|176.44|173.94|177.21|174.71|175.75|173.25|538
1622206500000|2021-05-28 12:55:00|176.4|173.9|177.96|175.46|178.9|176.4|176.4|173.9|586
1622206800000|2021-05-28 13:00:00|178.06|175.56|181.93|179.43|182.01|179.51|177.97|175.47|612
1622207100000|2021-05-28 13:05:00|181.95|179.45|180.25|177.75|182.05|179.55|179.98|177.48|519
1622207400000|2021-05-28 13:10:00|180.19|177.69|179.23|176.73|180.23|177.73|178.37|175.87|511
1622207700000|2021-05-28 13:15:00|179.21|176.71|179.08|176.58|179.65|177.15|178.48|175.98|442
1622208000000|2021-05-28 13:20:00|178.79|176.29|177.95|175.45|178.79|176.29|177.63|175.13|438
1622208300000|2021-05-28 13:25:00|177.96|175.46|177.29|174.79|178|175.5|176.77|174.27|371
1622208600000|2021-05-28 13:30:00|177.28|174.78|178.33|175.83|178.4|175.9|177.28|174.78|485
1622208900000|2021-05-28 13:35:00|178.35|175.85|179.6|177.1|179.95|177.45|178.35|175.85|436
1622209200000|2021-05-28 13:40:00|179.48|176.98|179.05|176.55|180.28|177.78|178.95|176.45|401
1622209500000|2021-05-28 13:45:00|179.08|176.58|179.93|177.43|180.31|177.81|178.57|176.07|513
1622209800000|2021-05-28 13:50:00|179.92|177.42|179.85|177.35|180.35|177.85|179.52|177.02|454
1622210100000|2021-05-28 13:55:00|179.89|177.39|179.53|177.03|180.13|177.63|179.21|176.71|416
1622210400000|2021-05-28 14:00:00|179.52|177.02|178.56|176.06|179.59|177.09|178.28|175.78|500
1622210700000|2021-05-28 14:05:00|178.6|176.1|179.72|177.22|180.38|177.88|178.49|175.99|454
1622211000000|2021-05-28 14:10:00|179.74|177.24|178.74|176.24|180.18|177.68|178.6|176.1|409
1622211300000|2021-05-28 14:15:00|178.72|176.22|178.19|175.69|179.25|176.75|177.91|175.41|402
1622211600000|2021-05-28 14:20:00|178.2|175.7|179.49|176.99|179.53|177.03|178.12|175.62|534
1622211900000|2021-05-28 14:25:00|179.51|177.01|178.94|176.44|179.62|177.12|178.82|176.32|477
1622212200000|2021-05-28 14:30:00|178.93|176.43|180.02|177.52|180.71|178.21|178.9|176.4|608
1622212500000|2021-05-28 14:35:00|180.08|177.58|179.18|176.68|180.1|177.6|178.29|175.79|349
1622212800000|2021-05-28 14:40:00|179.21|176.71|180.03|177.53|180.56|178.06|179.09|176.59|460
1622213100000|2021-05-28 14:45:00|180.07|177.57|180.55|178.05|180.56|178.06|179.42|176.92|507
1622213400000|2021-05-28 14:50:00|180.54|178.04|180.44|177.94|181.27|178.77|179.98|177.48|468
1622213700000|2021-05-28 14:55:00|180.4|177.9|179.85|177.35|181.16|178.66|179.44|176.94|542
1622214000000|2021-05-28 15:00:00|179.9|177.4|178.44|175.94|180.31|177.81|178.38|175.88|505
1622214300000|2021-05-28 15:05:00|178.42|175.92|180.31|177.81|180.71|178.21|178.42|175.92|584
1622214600000|2021-05-28 15:10:00|180.29|177.79|178.91|176.41|180.36|177.86|178.86|176.36|451
1622214900000|2021-05-28 15:15:00|178.9|176.4|180.24|177.74|180.52|178.02|178.9|176.4|477
1622215200000|2021-05-28 15:20:00|180.21|177.71|179.8|177.3|180.59|178.09|179.78|177.28|532
1622215500000|2021-05-28 15:25:00|179.82|177.32|181|178.5|181.15|178.65|179.81|177.31|478
1622215800000|2021-05-28 15:30:00|180.97|178.47|180.66|178.16|181.01|178.51|179.79|177.29|486
1622216100000|2021-05-28 15:35:00|180.68|178.18|180.47|177.97|180.77|178.27|180.05|177.55|407
1622216400000|2021-05-28 15:40:00|180.46|177.96|182.32|179.82|182.6|180.1|180.46|177.96|417
1622216700000|2021-05-28 15:45:00|182.22|179.72|180.82|178.32|182.22|179.72|180.75|178.25|300
1622217000000|2021-05-28 15:50:00|180.81|178.31|180.23|177.73|181.06|178.56|180.19|177.69|347
1622217300000|2021-05-28 15:55:00|180.2|177.7|180.73|178.23|181.25|178.75|179.95|177.45|375
1622217600000|2021-05-28 16:00:00|180.8|178.3|179.96|177.46|181.1|178.6|178.88|176.38|534
1622217900000|2021-05-28 16:05:00|179.95|177.45|178.18|175.68|180.11|177.61|178.1|175.6|478
1622218200000|2021-05-28 16:10:00|178.24|175.74|175.86|173.36|178.67|176.17|175.49|172.99|591
1622218500000|2021-05-28 16:15:00|175.87|173.37|175|172.5|177.37|174.87|174.51|172.01|558
1622218800000|2021-05-28 16:20:00|175.01|172.51|175.73|173.23|176.55|174.05|175.01|172.51|599
1622219100000|2021-05-28 16:25:00|175.69|173.19|176.13|173.63|176.64|174.14|175.68|173.18|597
1622219400000|2021-05-28 16:30:00|176.08|173.58|175.85|173.35|176.65|174.15|174.99|172.49|539
1622219700000|2021-05-28 16:35:00|175.83|173.33|176.11|173.61|176.77|174.27|175.8|173.3|577
1622220000000|2021-05-28 16:40:00|176.09|173.59|176.44|173.94|176.87|174.37|175.54|173.04|558
1622220300000|2021-05-28 16:45:00|176.45|173.95|177.29|174.79|177.59|175.09|176.2|173.7|527
1622220600000|2021-05-28 16:50:00|177.28|174.78|176.29|173.79|177.55|175.05|176.29|173.79|476
1622220900000|2021-05-28 16:55:00|176.4|173.9|173.91|171.41|176.74|174.24|173.91|171.41|545
1622221200000|2021-05-28 17:00:00|173.88|171.38|175.6|173.1|175.87|173.37|173.42|170.92|637
1622221500000|2021-05-28 17:05:00|175.72|173.22|177.31|174.81|177.57|175.07|175.64|173.14|539
1622221800000|2021-05-28 17:10:00|177.35|174.85|175.15|172.65|177.69|175.19|175.15|172.65|503
1622222100000|2021-05-28 17:15:00|175.13|172.63|176.19|173.69|176.84|174.34|175.13|172.63|569
1622222400000|2021-05-28 17:20:00|176.16|173.66|177.26|174.76|177.3|174.8|175.65|173.15|537
1622222700000|2021-05-28 17:25:00|177.22|174.72|176.73|174.23|177.48|174.98|176.56|174.06|567
1622223000000|2021-05-28 17:30:00|176.68|174.18|176.98|174.48|177.36|174.86|176.65|174.15|537
1622223300000|2021-05-28 17:35:00|176.99|174.49|176.27|173.77|177.32|174.82|176.27|173.77|439
1622223600000|2021-05-28 17:40:00|176.26|173.76|177.24|174.74|177.45|174.95|176.23|173.73|423
1622223900000|2021-05-28 17:45:00|177.2|174.7|177.1|174.6|177.73|175.23|176.53|174.03|492
1622224200000|2021-05-28 17:50:00|177.09|174.59|177.05|174.55|177.7|175.2|177.01|174.51|366
1622224500000|2021-05-28 17:55:00|177.07|174.57|177.27|174.77|177.32|174.82|175.99|173.49|472
1622224800000|2021-05-28 18:00:00|177.28|174.78|176.48|173.98|179.19|176.69|176.44|173.94|619
1622225100000|2021-05-28 18:05:00|176.45|173.95|177.8|175.3|178.35|175.85|176.44|173.94|583
1622225400000|2021-05-28 18:10:00|177.79|175.29|176.22|173.72|177.81|175.31|176.21|173.71|439
1622225700000|2021-05-28 18:15:00|176.23|173.73|175.84|173.34|176.87|174.37|175.69|173.19|527
1622226000000|2021-05-28 18:20:00|175.91|173.41|177.1|174.6|177.32|174.82|175.9|173.4|550
1622226300000|2021-05-28 18:25:00|177.07|174.57|178.09|175.59|178.46|175.96|177.07|174.57|458
1622226600000|2021-05-28 18:30:00|178.13|175.63|180.94|178.44|180.94|178.44|178.11|175.61|585
1622226900000|2021-05-28 18:35:00|180.93|178.43|182.1|179.6|182.81|180.31|180.15|177.65|555
1622227200000|2021-05-28 18:40:00|182.14|179.64|182.61|180.11|182.8|180.3|181.55|179.05|483
1622227500000|2021-05-28 18:45:00|182.65|180.15|181.49|178.99|182.78|180.28|181.48|178.98|392
1622227800000|2021-05-28 18:50:00|181.48|178.98|182.31|179.81|182.54|180.04|181.43|178.93|546
1622228100000|2021-05-28 18:55:00|182.3|179.8|181.4|178.9|182.32|179.82|181.24|178.74|327
1622228400000|2021-05-28 19:00:00|181.34|178.84|181.2|178.7|181.7|179.2|180.84|178.34|341
1622228700000|2021-05-28 19:05:00|181.22|178.72|182.19|179.69|182.34|179.84|180.87|178.37|448
1622229000000|2021-05-28 19:10:00|182.21|179.71|183.34|180.84|183.46|180.96|181.8|179.3|308
1622229300000|2021-05-28 19:15:00|183.35|180.85|181.63|179.13|183.51|181.01|181.4|178.9|477
1622229600000|2021-05-28 19:20:00|181.65|179.15|181.04|178.54|181.65|179.15|179.97|177.47|547
1622229900000|2021-05-28 19:25:00|181.01|178.51|183.07|180.57|183.23|180.73|181.01|178.51|652
1622230200000|2021-05-28 19:30:00|183.08|180.58|180.62|178.12|183.12|180.62|180.31|177.81|453
1622230500000|2021-05-28 19:35:00|180.61|178.11|180.97|178.47|181.48|178.98|180.32|177.82|665
1622230800000|2021-05-28 19:40:00|180.96|178.46|181.94|179.44|182.1|179.6|180.96|178.46|634
1622231100000|2021-05-28 19:45:00|182|179.5|182.4|179.9|182.55|180.05|181.47|178.97|532
1622231400000|2021-05-28 19:50:00|182.37|179.87|181.98|179.48|182.48|179.98|181.78|179.28|410
1622231700000|2021-05-28 19:55:00|181.97|179.47|181.44|178.94|182.19|179.69|181.35|178.85|397
1622232000000|2021-05-28 20:00:00|181.46|178.96|184.31|181.81|184.31|181.81|181.46|178.96|520
1622232300000|2021-05-28 20:05:00|184.24|181.74|183.4|180.9|184.26|181.76|183.24|180.74|533
1622232600000|2021-05-28 20:10:00|183.41|180.91|184.33|181.83|184.56|182.06|183.23|180.73|509
1622232900000|2021-05-28 20:15:00|184.35|181.85|184.38|181.88|184.5|182|184.17|181.67|375
1622233200000|2021-05-28 20:20:00|184.39|181.89|185.4|182.9|185.4|182.9|184.39|181.89|416
1622233500000|2021-05-28 20:25:00|185.39|182.89|183.84|181.34|185.39|182.89|183.64|181.14|536
1622233800000|2021-05-28 20:30:00|183.85|181.35|181.71|179.21|184.57|182.07|181.54|179.04|497
1622234100000|2021-05-28 20:35:00|181.73|179.23|181.34|178.84|182.66|180.16|181.34|178.84|594
1622234400000|2021-05-28 20:40:00|181.32|178.82|180.44|177.94|182.05|179.55|180.07|177.57|518
1622234700000|2021-05-28 20:45:00|180.42|177.92|179.57|177.07|180.93|178.43|179.27|176.77|526
1622235000000|2021-05-28 20:50:00|179.61|177.11|178.14|175.64|180.05|177.55|178.09|175.59|538
1622235300000|2021-05-28 20:55:00|178.12|175.62|176.86|174.36|178.4|175.9|176.51|174.01|305
1622271600000|2021-05-29 07:00:00|183.59|181.09|183.53|181.03|183.67|181.17|183.5|181|104
1622271900000|2021-05-29 07:05:00|183.55|181.05|183.73|181.23|183.97|181.47|183.42|180.92|569
1622272200000|2021-05-29 07:10:00|183.72|181.22|183.04|180.54|183.9|181.4|182.97|180.47|549
1622272500000|2021-05-29 07:15:00|183.05|180.55|182.78|180.28|183.56|181.06|182.5|180|654
1622272800000|2021-05-29 07:20:00|182.77|180.27|183.39|180.89|183.86|181.36|182.76|180.26|745
1622273100000|2021-05-29 07:25:00|183.38|180.88|182.94|180.44|183.41|180.91|182.59|180.09|631
1622273400000|2021-05-29 07:30:00|182.95|180.45|182.84|180.34|183.3|180.8|182.68|180.18|670
1622273700000|2021-05-29 07:35:00|182.85|180.35|181.91|179.41|183.37|180.87|181.76|179.26|564
1622274000000|2021-05-29 07:40:00|181.92|179.42|181.03|178.53|182.14|179.64|180.13|177.63|741
1622274300000|2021-05-29 07:45:00|181.04|178.54|181.64|179.14|182.11|179.61|181.04|178.54|643
1622274600000|2021-05-29 07:50:00|181.63|179.13|181.66|179.16|182.23|179.73|181.57|179.07|577
1622274900000|2021-05-29 07:55:00|181.67|179.17|181.03|178.53|182.02|179.52|180.97|178.47|523
1622275200000|2021-05-29 08:00:00|181.02|178.52|182|179.5|182.65|180.15|180.96|178.46|704
1622275500000|2021-05-29 08:05:00|181.96|179.46|181.11|178.61|182.6|180.1|180.97|178.47|744
1622275800000|2021-05-29 08:10:00|181.1|178.6|181.78|179.28|182.02|179.52|180.92|178.42|686
1622276100000|2021-05-29 08:15:00|181.76|179.26|181.79|179.29|182.44|179.94|181.69|179.19|725
1622276400000|2021-05-29 08:20:00|181.78|179.28|180.89|178.39|181.98|179.48|180.87|178.37|655
1622276700000|2021-05-29 08:25:00|180.87|178.37|178.09|175.59|180.88|178.38|178.02|175.52|773
1622277000000|2021-05-29 08:30:00|178.05|175.55|178.53|176.03|179.22|176.72|178.04|175.54|747
1622277300000|2021-05-29 08:35:00|178.52|176.02|179.12|176.62|179.29|176.79|178.51|176.01|626
1622277600000|2021-05-29 08:40:00|179.11|176.61|176.53|174.03|179.11|176.61|176.33|173.83|774
1622277900000|2021-05-29 08:45:00|176.55|174.05|176.74|174.24|177.08|174.58|176.04|173.54|749
1622278200000|2021-05-29 08:50:00|176.78|174.28|177.19|174.69|177.52|175.02|176.76|174.26|704
1622278500000|2021-05-29 08:55:00|177.2|174.7|176.97|174.47|177.6|175.1|176.44|173.94|613
1622278800000|2021-05-29 09:00:00|176.96|174.46|175|172.5|177.8|175.3|174.86|172.36|741
1622279100000|2021-05-29 09:05:00|175.05|172.55|174.92|172.42|175.71|173.21|174.26|171.76|814
1622279400000|2021-05-29 09:10:00|174.93|172.43|175.62|173.12|176.13|173.63|174.6|172.1|764
1622279700000|2021-05-29 09:15:00|175.61|173.11|174.42|171.92|176.16|173.66|174|171.5|746
1622280000000|2021-05-29 09:20:00|174.41|171.91|174.12|171.62|174.64|172.14|173.55|171.05|758
1622280300000|2021-05-29 09:25:00|174.13|171.63|174.06|171.56|174.87|172.37|173.75|171.25|750
1622280600000|2021-05-29 09:30:00|174.03|171.53|172.92|170.42|174.63|172.13|172.51|170.01|747
1622280900000|2021-05-29 09:35:00|172.93|170.43|175.01|172.51|175.38|172.88|172.76|170.26|769
1622281200000|2021-05-29 09:40:00|175.02|172.52|173.73|171.23|175.09|172.59|173.73|171.23|741
1622281500000|2021-05-29 09:45:00|173.74|171.24|175.59|173.09|175.69|173.19|173.74|171.24|772
1622281800000|2021-05-29 09:50:00|175.57|173.07|175.27|172.77|175.66|173.16|174.89|172.39|739
1622282100000|2021-05-29 09:55:00|175.24|172.74|175.23|172.73|175.32|172.82|174.87|172.37|634
1622282400000|2021-05-29 10:00:00|175.22|172.72|175.37|172.87|175.62|173.12|174.47|171.97|692
1622282700000|2021-05-29 10:05:00|175.38|172.88|174.6|172.1|175.38|172.88|174.19|171.69|649
1622283000000|2021-05-29 10:10:00|174.59|172.09|174.37|171.87|174.74|172.24|173.49|170.99|734
1622283300000|2021-05-29 10:15:00|174.36|171.86|173.54|171.04|174.77|172.27|173.2|170.7|760
1622283600000|2021-05-29 10:20:00|173.55|171.05|173.78|171.28|174.68|172.18|173.55|171.05|751
1622283900000|2021-05-29 10:25:00|173.76|171.26|173.99|171.49|174.36|171.86|173.27|170.77|704
1622284200000|2021-05-29 10:30:00|173.97|171.47|173.78|171.28|174.15|171.65|172.95|170.45|689
1622284500000|2021-05-29 10:35:00|173.79|171.29|175|172.5|175.53|173.03|173.71|171.21|661
1622284800000|2021-05-29 10:40:00|175.01|172.51|174.12|171.62|175.01|172.51|173.86|171.36|701
1622285100000|2021-05-29 10:45:00|174.1|171.6|174.49|171.99|174.6|172.1|173.59|171.09|593
1622285400000|2021-05-29 10:50:00|174.48|171.98|174.69|172.19|174.76|172.26|173.63|171.13|624
1622285700000|2021-05-29 10:55:00|174.68|172.18|174.14|171.64|174.71|172.21|173.62|171.12|613
1622286000000|2021-05-29 11:00:00|174.16|171.66|172.99|170.49|174.34|171.84|172.96|170.46|642
1622286300000|2021-05-29 11:05:00|172.97|170.47|173.54|171.04|174.16|171.66|172.6|170.1|694
1622286600000|2021-05-29 11:10:00|173.56|171.06|173.13|170.63|173.74|171.24|173.11|170.61|656
1622286900000|2021-05-29 11:15:00|173.14|170.64|170.62|168.12|173.15|170.65|170.62|168.12|750
1622287200000|2021-05-29 11:20:00|170.64|168.14|172.6|170.1|172.67|170.17|170.25|167.75|829
1622287500000|2021-05-29 11:25:00|172.63|170.13|174.65|172.15|174.79|172.29|171.95|169.45|772
1622287800000|2021-05-29 11:30:00|174.66|172.16|176.77|174.27|176.99|174.49|174.33|171.83|849
1622288100000|2021-05-29 11:35:00|176.76|174.26|175.93|173.43|176.77|174.27|175.13|172.63|793
1622288400000|2021-05-29 11:40:00|175.91|173.41|176.2|173.7|176.25|173.75|175.3|172.8|744
1622288700000|2021-05-29 11:45:00|176.19|173.69|175.69|173.19|176.21|173.71|175.5|173|663
1622289000000|2021-05-29 11:50:00|175.7|173.2|175.75|173.25|176.44|173.94|175.39|172.89|738
1622289300000|2021-05-29 11:55:00|175.76|173.26|174.99|172.49|175.76|173.26|174.93|172.43|679
1622289600000|2021-05-29 12:00:00|175|172.5|172.12|169.62|175.03|172.53|172.12|169.62|791
1622289900000|2021-05-29 12:05:00|172.1|169.6|173.83|171.33|173.97|171.47|172.1|169.6|751
1622290200000|2021-05-29 12:10:00|173.85|171.35|173.46|170.96|173.85|171.35|172.98|170.48|680
1622290500000|2021-05-29 12:15:00|173.47|170.97|171.87|169.37|173.67|171.17|171.58|169.08|753
1622290800000|2021-05-29 12:20:00|171.88|169.38|172.5|170|173.09|170.59|171.85|169.35|726
1622291100000|2021-05-29 12:25:00|172.49|169.99|172.15|169.65|172.92|170.42|172.11|169.61|679
1622291400000|2021-05-29 12:30:00|172.16|169.66|172.96|170.46|173.06|170.56|172.06|169.56|661
1622291700000|2021-05-29 12:35:00|172.97|170.47|172|169.5|173.04|170.54|171.87|169.37|673
1622292000000|2021-05-29 12:40:00|172.02|169.52|171.55|169.05|172.05|169.55|170.47|167.97|756
1622292300000|2021-05-29 12:45:00|171.56|169.06|171.57|169.07|172.15|169.65|170.62|168.12|758
1622292600000|2021-05-29 12:50:00|171.58|169.08|170.25|167.75|171.64|169.14|170.24|167.74|704
1622292900000|2021-05-29 12:55:00|170.24|167.74|171.03|168.53|171.05|168.55|169.81|167.31|722
1622293200000|2021-05-29 13:00:00|171.05|168.55|171.55|169.05|171.74|169.24|170.14|167.64|731
1622293500000|2021-05-29 13:05:00|171.56|169.06|169.82|167.32|171.6|169.1|169.77|167.27|700
1622293800000|2021-05-29 13:10:00|169.77|167.27|167.78|165.28|169.93|167.43|167.59|165.09|774
1622294100000|2021-05-29 13:15:00|167.79|165.29|169.23|166.73|170.06|167.56|167.77|165.27|838
1622294400000|2021-05-29 13:20:00|169.22|166.72|169.41|166.91|170.04|167.54|169.06|166.56|742
1622294700000|2021-05-29 13:25:00|169.4|166.9|167.4|164.9|169.5|167|167.32|164.82|725
1622295000000|2021-05-29 13:30:00|167.43|164.93|168.05|165.55|168.19|165.69|167.42|164.92|818
1622295300000|2021-05-29 13:35:00|168.07|165.57|168.45|165.95|169.74|167.24|168.07|165.57|796
1622295600000|2021-05-29 13:40:00|168.47|165.97|169.05|166.55|169.47|166.97|167.91|165.41|691
1622295900000|2021-05-29 13:45:00|169.04|166.54|170.36|167.86|170.9|168.4|168.98|166.48|710
1622296200000|2021-05-29 13:50:00|170.35|167.85|169.76|167.26|170.35|167.85|169.28|166.78|717
1622296500000|2021-05-29 13:55:00|169.75|167.25|171.16|168.66|171.64|169.14|169.6|167.1|777
1622296800000|2021-05-29 14:00:00|171.14|168.64|173.08|170.58|173.08|170.58|170.56|168.06|779
1622297100000|2021-05-29 14:05:00|173.15|170.65|172.45|169.95|173.37|170.87|172.07|169.57|809
1622297400000|2021-05-29 14:10:00|172.46|169.96|172.04|169.54|172.49|169.99|171.97|169.47|679
1622297700000|2021-05-29 14:15:00|172.03|169.53|170.56|168.06|172.03|169.53|170.56|168.06|714
1622298000000|2021-05-29 14:20:00|170.57|168.07|169.76|167.26|170.6|168.1|169.26|166.76|748
1622298300000|2021-05-29 14:25:00|169.75|167.25|170.26|167.76|170.32|167.82|169.62|167.12|684
1622298600000|2021-05-29 14:30:00|170.27|167.77|169.82|167.32|171.24|168.74|169.79|167.29|712
1622298900000|2021-05-29 14:35:00|169.81|167.31|169.15|166.65|170.1|167.6|168.58|166.08|732
1622299200000|2021-05-29 14:40:00|169.13|166.63|168.88|166.38|169.8|167.3|168.37|165.87|766
1622299500000|2021-05-29 14:45:00|168.93|166.43|169.84|167.34|170.18|167.68|168.59|166.09|738
1622299800000|2021-05-29 14:50:00|169.79|167.29|168.76|166.26|170.59|168.09|168.76|166.26|771
1622300100000|2021-05-29 14:55:00|168.74|166.24|169.65|167.15|169.92|167.42|168.73|166.23|746
1622300400000|2021-05-29 15:00:00|169.64|167.14|168.75|166.25|169.65|167.15|168.28|165.78|774
1622300700000|2021-05-29 15:05:00|168.76|166.26|168.31|165.81|169.38|166.88|167.75|165.25|830
1622301000000|2021-05-29 15:10:00|168.33|165.83|166.07|163.57|168.71|166.21|165.39|162.89|837
1622301300000|2021-05-29 15:15:00|166.09|163.59|166.04|163.54|167.03|164.53|165.34|162.84|827
1622301600000|2021-05-29 15:20:00|166.02|163.52|166.51|164.01|166.8|164.3|165.39|162.89|825
1622301900000|2021-05-29 15:25:00|166.5|164|167.14|164.64|167.14|164.64|163.99|161.49|858
1622302200000|2021-05-29 15:30:00|167.15|164.65|164.88|162.38|167.15|164.65|164.62|162.12|847
1622302500000|2021-05-29 15:35:00|164.84|162.34|166.51|164.01|166.74|164.24|164.84|162.34|815
1622302800000|2021-05-29 15:40:00|166.54|164.04|166.07|163.57|167.16|164.66|166.07|163.57|791
1622303100000|2021-05-29 15:45:00|166.06|163.56|166.36|163.86|167.17|164.67|165.85|163.35|674
1622303400000|2021-05-29 15:50:00|166.37|163.87|165.46|162.96|166.38|163.88|165.3|162.8|734
1622303700000|2021-05-29 15:55:00|165.45|162.95|166.5|164|166.56|164.06|165.39|162.89|712
1622304000000|2021-05-29 16:00:00|166.51|164.01|167.96|165.46|168.15|165.65|163.99|161.49|910
1622304300000|2021-05-29 16:05:00|167.97|165.47|165.13|162.63|168.03|165.53|164.74|162.24|853
1622304600000|2021-05-29 16:10:00|165.11|162.61|164.72|162.22|165.84|163.34|164.5|162|795
1622304900000|2021-05-29 16:15:00|164.66|162.16|166.49|163.99|167.03|164.53|164.17|161.67|738
1622305200000|2021-05-29 16:20:00|166.5|164|166.49|163.99|167.22|164.72|166.2|163.7|673
1622305500000|2021-05-29 16:25:00|166.48|163.98|165.84|163.34|166.73|164.23|165.26|162.76|744
1622305800000|2021-05-29 16:30:00|165.86|163.36|167.24|164.74|167.96|165.46|165.86|163.36|750
1622306100000|2021-05-29 16:35:00|167.22|164.72|168.53|166.03|168.6|166.1|167.2|164.7|678
1622306400000|2021-05-29 16:40:00|168.56|166.06|168.41|165.91|168.99|166.49|167.95|165.45|716
1622306700000|2021-05-29 16:45:00|168.39|165.89|168.09|165.59|168.55|166.05|167.66|165.16|713
1622307000000|2021-05-29 16:50:00|168.1|165.6|168.98|166.48|168.98|166.48|168.06|165.56|682
1622307300000|2021-05-29 16:55:00|169.01|166.51|169.5|167|170.8|168.3|168.95|166.45|850
1622307600000|2021-05-29 17:00:00|169.47|166.97|167.78|165.28|169.48|166.98|167.71|165.21|764
1622307900000|2021-05-29 17:05:00|167.79|165.29|166.73|164.23|167.8|165.3|166.63|164.13|664
1622308200000|2021-05-29 17:10:00|166.74|164.24|166.31|163.81|167.55|165.05|166|163.5|683
1622308500000|2021-05-29 17:15:00|166.29|163.79|165.43|162.93|167.07|164.57|165.27|162.77|752
1622308800000|2021-05-29 17:20:00|165.41|162.91|165.51|163.01|165.97|163.47|165.28|162.78|745
1622309100000|2021-05-29 17:25:00|165.54|163.04|165.49|162.99|166.64|164.14|165.4|162.9|694
1622309400000|2021-05-29 17:30:00|165.5|163|165.33|162.83|166.43|163.93|165.33|162.83|678
1622309700000|2021-05-29 17:35:00|165.34|162.84|164.68|162.18|166.07|163.57|164.44|161.94|726
1622310000000|2021-05-29 17:40:00|164.66|162.16|162.78|160.28|164.66|162.16|162.63|160.13|797
1622310300000|2021-05-29 17:45:00|162.79|160.29|161.73|159.23|163.18|160.68|161.36|158.86|763
1622310600000|2021-05-29 17:50:00|161.74|159.24|160.2|157.7|161.9|159.4|160.16|157.66|826
1622310900000|2021-05-29 17:55:00|160.17|157.67|161.23|158.73|161.5|159|160.1|157.6|759
1622311200000|2021-05-29 18:00:00|161.22|158.72|160.6|158.1|161.96|159.46|160.28|157.78|762
1622311500000|2021-05-29 18:05:00|160.61|158.11|159.97|157.47|161.46|158.96|159.96|157.46|720
1622311800000|2021-05-29 18:10:00|159.96|157.46|160.2|157.7|160.74|158.24|159.6|157.1|711
1622312100000|2021-05-29 18:15:00|160.19|157.69|160.69|158.19|161.13|158.63|160.16|157.66|655
1622312400000|2021-05-29 18:20:00|160.65|158.15|161.56|159.06|161.76|159.26|160.54|158.04|573
1622312700000|2021-05-29 18:25:00|161.55|159.05|161.21|158.71|162.04|159.54|161.2|158.7|590
1622313000000|2021-05-29 18:30:00|161.18|158.68|163.13|160.63|163.15|160.65|161.15|158.65|686
1622313300000|2021-05-29 18:35:00|163.12|160.62|162.8|160.3|163.4|160.9|162.78|160.28|675
1622313600000|2021-05-29 18:40:00|162.86|160.36|162.49|159.99|162.88|160.38|162.03|159.53|670
1622313900000|2021-05-29 18:45:00|162.48|159.98|162.04|159.54|162.62|160.12|161.36|158.86|641
1622314200000|2021-05-29 18:50:00|162.05|159.55|161.57|159.07|162.11|159.61|160.97|158.47|685
1622314500000|2021-05-29 18:55:00|161.58|159.08|162.36|159.86|162.58|160.08|161.07|158.57|759
1622314800000|2021-05-29 19:00:00|162.37|159.87|162.07|159.57|162.37|159.87|160.84|158.34|675
1622315100000|2021-05-29 19:05:00|162.06|159.56|161.85|159.35|163.42|160.92|161.79|159.29|724
1622315400000|2021-05-29 19:10:00|161.86|159.36|161.64|159.14|162.57|160.07|161.45|158.95|740
1622315700000|2021-05-29 19:15:00|161.63|159.13|160.82|158.32|162.23|159.73|160.82|158.32|679
1622316000000|2021-05-29 19:20:00|160.81|158.31|160.35|157.85|161.08|158.58|159.85|157.35|749
1622316300000|2021-05-29 19:25:00|160.36|157.86|160.46|157.96|161.04|158.54|160.14|157.64|657
1622316600000|2021-05-29 19:30:00|160.47|157.97|162.09|159.59|162.1|159.6|159.87|157.37|742
1622316900000|2021-05-29 19:35:00|162.07|159.57|161.79|159.29|162.26|159.76|161.07|158.57|733
1622317200000|2021-05-29 19:40:00|161.76|159.26|162.46|159.96|162.73|160.23|161.26|158.76|685
1622317500000|2021-05-29 19:45:00|162.47|159.97|161.74|159.24|162.69|160.19|161.51|159.01|707
1622317800000|2021-05-29 19:50:00|161.78|159.28|162.18|159.68|163.08|160.58|161.78|159.28|761
1622318100000|2021-05-29 19:55:00|162.15|159.65|161.98|159.48|162.61|160.11|161.96|159.46|633
1622318400000|2021-05-29 20:00:00|161.99|159.49|163.45|160.95|163.53|161.03|161.98|159.48|527
1622318700000|2021-05-29 20:05:00|163.46|160.96|162.93|160.43|163.58|161.08|162.67|160.17|588
1622319000000|2021-05-29 20:10:00|162.92|160.42|160.79|158.29|162.99|160.49|160.78|158.28|603
1622319300000|2021-05-29 20:15:00|160.8|158.3|160.14|157.64|161.14|158.64|159.38|156.88|700
1622319600000|2021-05-29 20:20:00|160.17|157.67|159.26|156.76|160.17|157.67|158.99|156.49|720
1622319900000|2021-05-29 20:25:00|159.27|156.77|160.78|158.28|160.95|158.45|159.15|156.65|753
1622320200000|2021-05-29 20:30:00|160.76|158.26|162.28|159.78|162.78|160.28|160.49|157.99|743
1622320500000|2021-05-29 20:35:00|162.27|159.77|163.16|160.66|163.27|160.77|160.59|158.09|759
1622320800000|2021-05-29 20:40:00|163.15|160.65|162.54|160.04|163.15|160.65|161.94|159.44|752
1622321100000|2021-05-29 20:45:00|162.53|160.03|161.31|158.81|162.78|160.28|161.07|158.57|773
1622321400000|2021-05-29 20:50:00|161.32|158.82|160.95|158.45|161.34|158.84|160.63|158.13|626
1622321700000|2021-05-29 20:55:00|160.96|158.46|162.78|160.28|162.94|160.44|160.76|158.26|678
1622322000000|2021-05-29 21:00:00|162.77|160.27|162.92|160.42|163.06|160.56|162.38|159.88|573
1622322300000|2021-05-29 21:05:00|162.93|160.43|163.17|160.67|163.49|160.99|162.83|160.33|575
1622322600000|2021-05-29 21:10:00|163.18|160.68|163.44|160.94|163.56|161.06|162.87|160.37|624
1622322900000|2021-05-29 21:15:00|163.43|160.93|163.34|160.84|163.56|161.06|163.16|160.66|446
1622323200000|2021-05-29 21:20:00|163.35|160.85|162.62|160.12|163.41|160.91|162.43|159.93|410
1622323500000|2021-05-29 21:25:00|162.61|160.11|161.43|158.93|162.61|160.11|160.82|158.32|478
1622323800000|2021-05-29 21:30:00|161.45|158.95|162.63|160.13|162.63|160.13|161.37|158.87|562
1622324100000|2021-05-29 21:35:00|162.62|160.12|163.07|160.57|163.11|160.61|161.68|159.18|542
1622324400000|2021-05-29 21:40:00|163.06|160.56|162.92|160.42|163.5|161|162.68|160.18|437
1622324700000|2021-05-29 21:45:00|162.93|160.43|165.4|162.9|165.61|163.11|162.43|159.93|649
1622325000000|2021-05-29 21:50:00|165.39|162.89|164.26|161.76|165.39|162.89|164.1|161.6|654
1622325300000|2021-05-29 21:55:00|164.25|161.75|164.59|162.09|164.98|162.48|163.8|161.3|631
1622325600000|2021-05-29 22:00:00|164.61|162.11|163.33|160.83|164.68|162.18|163.18|160.68|583
1622325900000|2021-05-29 22:05:00|163.35|160.85|163.32|160.82|163.46|160.96|162.79|160.29|567
1622326200000|2021-05-29 22:10:00|163.34|160.84|163.05|160.55|163.57|161.07|162.65|160.15|593
1622326500000|2021-05-29 22:15:00|163.04|160.54|161.87|159.37|163.12|160.62|161.85|159.35|531
1622326800000|2021-05-29 22:20:00|161.86|159.36|163.89|161.39|163.9|161.4|161.86|159.36|610
1622327100000|2021-05-29 22:25:00|163.88|161.38|163.51|161.01|163.9|161.4|162.85|160.35|662
1622327400000|2021-05-29 22:30:00|163.52|161.02|165.07|162.57|165.41|162.91|163.5|161|672
1622327700000|2021-05-29 22:35:00|165.08|162.58|163.93|161.43|165.15|162.65|163.11|160.61|679
1622328000000|2021-05-29 22:40:00|163.94|161.44|164.19|161.69|164.44|161.94|163.27|160.77|710
1622328300000|2021-05-29 22:45:00|164.2|161.7|163.24|160.74|164.2|161.7|163.18|160.68|613
1622328600000|2021-05-29 22:50:00|163.21|160.71|162.26|159.76|163.24|160.74|162.2|159.7|589
1622328900000|2021-05-29 22:55:00|162.27|159.77|164.39|161.89|164.41|161.91|162.27|159.77|691
1622329200000|2021-05-29 23:00:00|164.38|161.88|162.47|159.97|164.38|161.88|161.87|159.37|797
1622329500000|2021-05-29 23:05:00|162.48|159.98|164.22|161.72|164.33|161.83|162.47|159.97|702
1622329800000|2021-05-29 23:10:00|164.2|161.7|163.99|161.49|164.25|161.75|163.22|160.72|665
1622330100000|2021-05-29 23:15:00|164|161.5|164.68|162.18|164.8|162.3|164|161.5|574
1622330400000|2021-05-29 23:20:00|164.67|162.17|165.56|163.06|165.68|163.18|163.82|161.32|772
1622330700000|2021-05-29 23:25:00|165.55|163.05|165.85|163.35|166.02|163.52|165.32|162.82|744
1622331000000|2021-05-29 23:30:00|165.86|163.36|167.14|164.64|167.16|164.66|165.8|163.3|813
1622331300000|2021-05-29 23:35:00|167.18|164.68|166.61|164.11|167.3|164.8|166.54|164.04|756
1622331600000|2021-05-29 23:40:00|166.62|164.12|166.12|163.62|166.81|164.31|166.03|163.53|725
1622331900000|2021-05-29 23:45:00|166.11|163.61|164.99|162.49|166.75|164.25|164.99|162.49|765
1622332200000|2021-05-29 23:50:00|164.95|162.45|164.87|162.37|165.13|162.63|164.34|161.84|734
1622332500000|2021-05-29 23:55:00|164.88|162.38|165.11|162.61|165.16|162.66|164.53|162.03|635
1622332800000|2021-05-30 00:00:00|165.14|162.64|162.33|159.83|165.41|162.91|162.22|159.72|756
1622333100000|2021-05-30 00:05:00|162.34|159.84|164.32|161.82|164.39|161.89|162.27|159.77|732
1622333400000|2021-05-30 00:10:00|164.33|161.83|162.09|159.59|164.52|162.02|162.08|159.58|749
1622333700000|2021-05-30 00:15:00|162.11|159.61|160.28|157.78|162.89|160.39|159.82|157.32|832
1622334000000|2021-05-30 00:20:00|160.27|157.77|159.38|156.88|160.93|158.43|158.61|156.11|843
1622334300000|2021-05-30 00:25:00|159.37|156.87|159.79|157.29|160.17|157.67|159.09|156.59|825
1622334600000|2021-05-30 00:30:00|159.77|157.27|159.19|156.69|160.11|157.61|158.53|156.03|786
1622334900000|2021-05-30 00:35:00|159.18|156.68|157.83|155.33|159.42|156.92|156.6|154.1|911
1622335200000|2021-05-30 00:40:00|157.84|155.34|157.84|155.34|158.52|156.02|157.6|155.1|821
1622335500000|2021-05-30 00:45:00|157.83|155.33|159.04|156.54|159.45|156.95|157.27|154.77|773
1622335800000|2021-05-30 00:50:00|159.03|156.53|159.13|156.63|159.42|156.92|158.79|156.29|715
1622336100000|2021-05-30 00:55:00|159.1|156.6|160.04|157.54|160.1|157.6|159.08|156.58|731
1622336400000|2021-05-30 01:00:00|160.05|157.55|161.13|158.63|161.39|158.89|159.93|157.43|828
1622336700000|2021-05-30 01:05:00|161.12|158.62|158.77|156.27|161.14|158.64|158.61|156.11|722
1622337000000|2021-05-30 01:10:00|158.78|156.28|159.18|156.68|159.64|157.14|158.66|156.16|729
1622337300000|2021-05-30 01:15:00|159.17|156.67|159.53|157.03|159.95|157.45|158.64|156.14|740
1622337600000|2021-05-30 01:20:00|159.52|157.02|159.09|156.59|159.59|157.09|158.81|156.31|719
1622337900000|2021-05-30 01:25:00|159.14|156.64|158.78|156.28|159.14|156.64|157.94|155.44|745
1622338200000|2021-05-30 01:30:00|158.79|156.29|158.77|156.27|159.02|156.52|157.96|155.46|733
1622338500000|2021-05-30 01:35:00|158.75|156.25|158.87|156.37|159.36|156.86|158.2|155.7|684
1622338800000|2021-05-30 01:40:00|158.88|156.38|158.35|155.85|159|156.5|157.52|155.02|678
1622339100000|2021-05-30 01:45:00|158.36|155.86|159.46|156.96|159.7|157.2|158.36|155.86|709
1622339400000|2021-05-30 01:50:00|159.43|156.93|160.1|157.6|160.45|157.95|159.42|156.92|609
1622339700000|2021-05-30 01:55:00|160.09|157.59|160.31|157.81|160.54|158.04|159.94|157.44|633
1622340000000|2021-05-30 02:00:00|160.32|157.82|159.55|157.05|160.32|157.82|159.42|156.92|623
1622340300000|2021-05-30 02:05:00|159.56|157.06|160.93|158.43|161.41|158.91|159.55|157.05|742
1622340600000|2021-05-30 02:10:00|160.92|158.42|160.88|158.38|161.2|158.7|160.53|158.03|710
1622340900000|2021-05-30 02:15:00|160.91|158.41|162.02|159.52|162.19|159.69|160.9|158.4|708
1622341200000|2021-05-30 02:20:00|162.03|159.53|161.8|159.3|162.74|160.24|161.77|159.27|752
1622341500000|2021-05-30 02:25:00|161.81|159.31|162.31|159.81|162.71|160.21|161.81|159.31|678
1622341800000|2021-05-30 02:30:00|162.33|159.83|163.26|160.76|163.26|160.76|161.92|159.42|689
1622342100000|2021-05-30 02:35:00|163.27|160.77|162.62|160.12|163.29|160.79|162.4|159.9|637
1622342400000|2021-05-30 02:40:00|162.63|160.13|163.26|160.76|163.77|161.27|162.6|160.1|662
1622342700000|2021-05-30 02:45:00|163.25|160.75|163.1|160.6|163.5|161|162.74|160.24|626
1622343000000|2021-05-30 02:50:00|163.12|160.62|164.11|161.61|164.6|162.1|163.12|160.62|685
1622343300000|2021-05-30 02:55:00|164.09|161.59|164.06|161.56|164.37|161.87|163.48|160.98|640
1622343600000|2021-05-30 03:00:00|164.07|161.57|164.2|161.7|164.81|162.31|163.99|161.49|750
1622343900000|2021-05-30 03:05:00|164.19|161.69|164.77|162.27|164.86|162.36|164.17|161.67|621
1622344200000|2021-05-30 03:10:00|164.76|162.26|165.4|162.9|165.4|162.9|164.44|161.94|600
1622344500000|2021-05-30 03:15:00|165.43|162.93|166.3|163.8|166.37|163.87|165.43|162.93|685
1622344800000|2021-05-30 03:20:00|166.27|163.77|165.68|163.18|166.4|163.9|165.66|163.16|658
1622345100000|2021-05-30 03:25:00|165.7|163.2|164.94|162.44|165.96|163.46|164.7|162.2|661
1622345400000|2021-05-30 03:30:00|164.93|162.43|163.98|161.48|165.32|162.82|163.98|161.48|676
1622345700000|2021-05-30 03:35:00|163.94|161.44|165.28|162.78|165.34|162.84|163.93|161.43|649
1622346000000|2021-05-30 03:40:00|165.26|162.76|165.58|163.08|165.99|163.49|165.03|162.53|665
1622346300000|2021-05-30 03:45:00|165.59|163.09|166.4|163.9|166.52|164.02|165.58|163.08|590
1622346600000|2021-05-30 03:50:00|166.39|163.89|168.93|166.43|168.94|166.44|166.32|163.82|740
1622346900000|2021-05-30 03:55:00|168.92|166.42|167.54|165.04|169.03|166.53|167.46|164.96|700
1622347200000|2021-05-30 04:00:00|167.53|165.03|166.46|163.96|168.26|165.76|166.41|163.91|703
1622347500000|2021-05-30 04:05:00|166.45|163.95|166.85|164.35|167.24|164.74|166.45|163.95|683
1622347800000|2021-05-30 04:10:00|166.87|164.37|166.73|164.23|167.6|165.1|166.66|164.16|584
1622348100000|2021-05-30 04:15:00|166.72|164.22|166.83|164.33|167.26|164.76|166.44|163.94|578
1622348400000|2021-05-30 04:20:00|166.82|164.32|166.94|164.44|167.17|164.67|166.73|164.23|593
1622348700000|2021-05-30 04:25:00|166.93|164.43|167.86|165.36|168.11|165.61|166.93|164.43|671
1622349000000|2021-05-30 04:30:00|167.85|165.35|169.5|167|169.88|167.38|167.83|165.33|734
1622349300000|2021-05-30 04:35:00|169.49|166.99|168.5|166|169.49|166.99|168.49|165.99|659
1622349600000|2021-05-30 04:40:00|168.49|165.99|168.85|166.35|169.14|166.64|168.46|165.96|678
1622349900000|2021-05-30 04:45:00|168.86|166.36|168.76|166.26|169.24|166.74|168.1|165.6|658
1622350200000|2021-05-30 04:50:00|168.77|166.27|168|165.5|168.98|166.48|167.97|165.47|687
1622350500000|2021-05-30 04:55:00|167.99|165.49|169.33|166.83|169.36|166.86|167.99|165.49|647
1622350800000|2021-05-30 05:00:00|169.34|166.84|170.18|167.68|170.36|167.86|169.32|166.82|687
1622351100000|2021-05-30 05:05:00|170.17|167.67|169.95|167.45|170.73|168.23|169.94|167.44|716
1622351400000|2021-05-30 05:10:00|169.94|167.44|170.67|168.17|171.02|168.52|169.83|167.33|628
1622351700000|2021-05-30 05:15:00|170.68|168.18|170.74|168.24|171.13|168.63|170.39|167.89|676
1622352000000|2021-05-30 05:20:00|170.72|168.22|171.52|169.02|171.6|169.1|170.61|168.11|658
1622352300000|2021-05-30 05:25:00|171.49|168.99|172|169.5|172.94|170.44|171.28|168.78|789
1622352600000|2021-05-30 05:30:00|172.01|169.51|171.77|169.27|172.06|169.56|171.19|168.69|658
1622352900000|2021-05-30 05:35:00|171.76|169.26|172.39|169.89|172.58|170.08|171.73|169.23|659
1622353200000|2021-05-30 05:40:00|172.4|169.9|172.6|170.1|172.75|170.25|171.95|169.45|580
1622353500000|2021-05-30 05:45:00|172.62|170.12|173.01|170.51|173.89|171.39|172.62|170.12|704
1622353800000|2021-05-30 05:50:00|173.03|170.53|173.36|170.86|173.5|171|172.74|170.24|670
1622354100000|2021-05-30 05:55:00|173.32|170.82|173.58|171.08|173.7|171.2|172.82|170.32|645
1622354400000|2021-05-30 06:00:00|173.6|171.1|173.93|171.43|174.49|171.99|173.6|171.1|677
1622354700000|2021-05-30 06:05:00|173.98|171.48|174.53|172.03|175.03|172.53|173.98|171.48|665
1622355000000|2021-05-30 06:10:00|174.52|172.02|174.85|172.35|174.92|172.42|174.36|171.86|580
1622355300000|2021-05-30 06:15:00|174.82|172.32|174.78|172.28|176.23|173.73|174.32|171.82|680
1622355600000|2021-05-30 06:20:00|174.8|172.3|174.54|172.04|175.53|173.03|174.52|172.02|621
1622355900000|2021-05-30 06:25:00|174.55|172.05|174.84|172.34|175.73|173.23|174.54|172.04|622
1622356200000|2021-05-30 06:30:00|174.85|172.35|174.39|171.89|175.43|172.93|173.92|171.42|661
1622356500000|2021-05-30 06:35:00|174.37|171.87|176|173.5|176.15|173.65|174.37|171.87|725
1622356800000|2021-05-30 06:40:00|175.98|173.48|176.29|173.79|176.69|174.19|175.52|173.02|701
1622357100000|2021-05-30 06:45:00|176.27|173.77|175.73|173.23|176.4|173.9|175.51|173.01|712
1622357400000|2021-05-30 06:50:00|175.74|173.24|176.28|173.78|176.45|173.95|175.64|173.14|732
1622357700000|2021-05-30 06:55:00|176.27|173.77|176.01|173.51|176.45|173.95|175.8|173.3|593
1622358000000|2021-05-30 07:00:00|176.03|173.53|178.8|176.3|178.88|176.38|176.03|173.53|762
1622358300000|2021-05-30 07:05:00|178.75|176.25|177.32|174.82|178.79|176.29|177.16|174.66|697
1622358600000|2021-05-30 07:10:00|177.31|174.81|175.36|172.86|177.47|174.97|175.35|172.85|589
1622358900000|2021-05-30 07:15:00|175.37|172.87|176.15|173.65|176.55|174.05|175.37|172.87|677
1622359200000|2021-05-30 07:20:00|176.16|173.66|175.6|173.1|176.36|173.86|175.57|173.07|561
1622359500000|2021-05-30 07:25:00|175.59|173.09|175.9|173.4|175.95|173.45|175.42|172.92|553
1622359800000|2021-05-30 07:30:00|175.92|173.42|176.95|174.45|177.15|174.65|175.92|173.42|595
1622360100000|2021-05-30 07:35:00|176.96|174.46|177.26|174.76|177.42|174.92|176.63|174.13|610
1622360400000|2021-05-30 07:40:00|177.24|174.74|178.45|175.95|178.67|176.17|177.24|174.74|718
1622360700000|2021-05-30 07:45:00|178.44|175.94|177|174.5|178.5|176|176.83|174.33|665
1622361000000|2021-05-30 07:50:00|176.99|174.49|177.49|174.99|177.83|175.33|176.97|174.47|630
1622361300000|2021-05-30 07:55:00|177.47|174.97|177.1|174.6|177.47|174.97|176.73|174.23|597
1622361600000|2021-05-30 08:00:00|177.12|174.62|175.89|173.39|178.66|176.16|175.89|173.39|759
1622361900000|2021-05-30 08:05:00|175.88|173.38|176.07|173.57|176.7|174.2|175.66|173.16|673
1622362200000|2021-05-30 08:10:00|176.06|173.56|176.73|174.23|177.25|174.75|176.05|173.55|650
1622362500000|2021-05-30 08:15:00|176.69|174.19|175.99|173.49|177.5|175|175.56|173.06|705
1622362800000|2021-05-30 08:20:00|176|173.5|175.53|173.03|176.29|173.79|174.63|172.13|627
1622363100000|2021-05-30 08:25:00|175.54|173.04|175.71|173.21|176.2|173.7|175.54|173.04|556
1622363400000|2021-05-30 08:30:00|175.73|173.23|177.47|174.97|177.68|175.18|175.73|173.23|640
1622363700000|2021-05-30 08:35:00|177.44|174.94|175.84|173.34|177.65|175.15|175.74|173.24|586
1622364000000|2021-05-30 08:40:00|175.83|173.33|176.56|174.06|176.76|174.26|175.83|173.33|645
1622364300000|2021-05-30 08:45:00|176.51|174.01|176.57|174.07|177.16|174.66|176.28|173.78|647
1622364600000|2021-05-30 08:50:00|176.56|174.06|177.47|174.97|178.02|175.52|176.56|174.06|620
1622364900000|2021-05-30 08:55:00|177.46|174.96|176.22|173.72|177.6|175.1|175.84|173.34|594
1622365200000|2021-05-30 09:00:00|176.31|173.81|177.9|175.4|177.98|175.48|176.31|173.81|634
1622365500000|2021-05-30 09:05:00|177.89|175.39|178.2|175.7|178.39|175.89|177.55|175.05|648
1622365800000|2021-05-30 09:10:00|178.16|175.66|177.06|174.56|178.2|175.7|176.73|174.23|617
1622366100000|2021-05-30 09:15:00|177.1|174.6|177.4|174.9|177.75|175.25|176.85|174.35|662
1622366400000|2021-05-30 09:20:00|177.41|174.91|177.2|174.7|177.54|175.04|177.05|174.55|566
1622366700000|2021-05-30 09:25:00|177.23|174.73|177.83|175.33|177.88|175.38|177.1|174.6|544
1622367000000|2021-05-30 09:30:00|177.81|175.31|176.82|174.32|177.82|175.32|176.32|173.82|591
1622367300000|2021-05-30 09:35:00|176.81|174.31|176.9|174.4|177.14|174.64|176.43|173.93|624
1622367600000|2021-05-30 09:40:00|176.88|174.38|177.61|175.11|177.97|175.47|176.87|174.37|528
1622367900000|2021-05-30 09:45:00|177.6|175.1|177.54|175.04|177.82|175.32|177.51|175.01|530
1622368200000|2021-05-30 09:50:00|177.55|175.05|177.72|175.22|177.83|175.33|177.47|174.97|522
1622368500000|2021-05-30 09:55:00|177.73|175.23|177.48|174.98|177.76|175.26|177.39|174.89|450
1622368800000|2021-05-30 10:00:00|177.49|174.99|177.91|175.41|177.98|175.48|177.49|174.99|538
1622369100000|2021-05-30 10:05:00|177.9|175.4|177.23|174.73|177.9|175.4|177.23|174.73|522
1622369400000|2021-05-30 10:10:00|177.21|174.71|176.08|173.58|177.25|174.75|176.07|173.57|558
1622369700000|2021-05-30 10:15:00|176.06|173.56|176.22|173.72|176.79|174.29|176.06|173.56|612
1622370000000|2021-05-30 10:20:00|176.23|173.73|176.71|174.21|176.83|174.33|176.17|173.67|555
1622370300000|2021-05-30 10:25:00|176.7|174.2|177.32|174.82|177.32|174.82|176.7|174.2|597
1622370600000|2021-05-30 10:30:00|177.33|174.83|177.13|174.63|177.57|175.07|177.13|174.63|533
1622370900000|2021-05-30 10:35:00|177.14|174.64|177.76|175.26|177.92|175.42|177.14|174.64|583
1622371200000|2021-05-30 10:40:00|177.75|175.25|177.99|175.49|178.13|175.63|177.5|175|527
1622371500000|2021-05-30 10:45:00|177.96|175.46|177.12|174.62|177.96|175.46|177.11|174.61|558
1622371800000|2021-05-30 10:50:00|177.13|174.63|176.84|174.34|177.44|174.94|176.78|174.28|532
1622372100000|2021-05-30 10:55:00|176.85|174.35|176.47|173.97|177.16|174.66|176.4|173.9|561
1622372400000|2021-05-30 11:00:00|176.46|173.96|177.1|174.6|177.29|174.79|176.46|173.96|577
1622372700000|2021-05-30 11:05:00|177.11|174.61|177.59|175.09|177.67|175.17|176.89|174.39|493
1622373000000|2021-05-30 11:10:00|177.6|175.1|177.58|175.08|177.8|175.3|177.21|174.71|497
1622373300000|2021-05-30 11:15:00|177.59|175.09|178.32|175.82|178.44|175.94|177.58|175.08|537
1622373600000|2021-05-30 11:20:00|178.33|175.83|176.91|174.41|178.34|175.84|176.81|174.31|525
1622373900000|2021-05-30 11:25:00|176.95|174.45|176.83|174.33|177.45|174.95|176.79|174.29|454
1622374200000|2021-05-30 11:30:00|176.82|174.32|176.47|173.97|177.12|174.62|176.27|173.77|499
1622374500000|2021-05-30 11:35:00|176.46|173.96|178.04|175.54|178.26|175.76|176.46|173.96|660
1622374800000|2021-05-30 11:40:00|178.05|175.55|177.92|175.42|178.38|175.88|177.3|174.8|695
1622375100000|2021-05-30 11:45:00|177.97|175.47|178.36|175.86|178.36|175.86|177.74|175.24|543
1622375400000|2021-05-30 11:50:00|178.38|175.88|181.14|178.64|181.48|178.98|178.38|175.88|789
1622375700000|2021-05-30 11:55:00|181.15|178.65|181.32|178.82|181.47|178.97|180.09|177.59|694
1622376000000|2021-05-30 12:00:00|181.34|178.84|180.24|177.74|182.25|179.75|180.14|177.64|748
1622376300000|2021-05-30 12:05:00|180.23|177.73|179.72|177.22|180.23|177.73|179.32|176.82|675
1622376600000|2021-05-30 12:10:00|179.73|177.23|179.7|177.2|179.81|177.31|178.99|176.49|669
1622376900000|2021-05-30 12:15:00|179.71|177.21|178.15|175.65|179.73|177.23|177.83|175.33|634
1622377200000|2021-05-30 12:20:00|178.17|175.67|178.27|175.77|178.67|176.17|177.95|175.45|704
1622377500000|2021-05-30 12:25:00|178.28|175.78|178.32|175.82|178.58|176.08|178.07|175.57|610
1622377800000|2021-05-30 12:30:00|178.33|175.83|177.77|175.27|178.46|175.96|177.76|175.26|598
1622378100000|2021-05-30 12:35:00|177.8|175.3|177|174.5|177.81|175.31|176.86|174.36|667
1622378400000|2021-05-30 12:40:00|177.02|174.52|176.38|173.88|177.19|174.69|176.38|173.88|604
1622378700000|2021-05-30 12:45:00|176.35|173.85|173.82|171.32|176.64|174.14|173.59|171.09|707
1622379000000|2021-05-30 12:50:00|173.83|171.33|174.93|172.43|174.94|172.44|173.6|171.1|743
1622379300000|2021-05-30 12:55:00|174.94|172.44|176.05|173.55|176.1|173.6|174.93|172.43|627
1622379600000|2021-05-30 13:00:00|176.03|173.53|175.8|173.3|177.18|174.68|175.62|173.12|669
1622379900000|2021-05-30 13:05:00|175.79|173.29|176.77|174.27|176.85|174.35|175.75|173.25|629
1622380200000|2021-05-30 13:10:00|176.76|174.26|177.52|175.02|177.59|175.09|176.56|174.06|620
1622380500000|2021-05-30 13:15:00|177.53|175.03|178.02|175.52|178.05|175.55|177.18|174.68|657
1622380800000|2021-05-30 13:20:00|177.99|175.49|177.21|174.71|178|175.5|176.94|174.44|687
1622381100000|2021-05-30 13:25:00|177.22|174.72|176.55|174.05|177.31|174.81|176.08|173.58|562
1622381400000|2021-05-30 13:30:00|176.56|174.06|176.16|173.66|177|174.5|175.93|173.43|623
1622381700000|2021-05-30 13:35:00|176.14|173.64|175.74|173.24|176.24|173.74|175.59|173.09|646
1622382000000|2021-05-30 13:40:00|175.72|173.22|175.78|173.28|176.11|173.61|175.55|173.05|599
1622382300000|2021-05-30 13:45:00|175.77|173.27|176.62|174.12|176.79|174.29|175.77|173.27|635
1622382600000|2021-05-30 13:50:00|176.63|174.13|176.52|174.02|177.28|174.78|176.34|173.84|676
1622382900000|2021-05-30 13:55:00|176.51|174.01|176.81|174.31|177.05|174.55|176.5|174|445
1622383200000|2021-05-30 14:00:00|176.82|174.32|176.29|173.79|176.94|174.44|176.07|173.57|532
1622383500000|2021-05-30 14:05:00|176.31|173.81|176.55|174.05|176.59|174.09|176.11|173.61|482
1622383800000|2021-05-30 14:10:00|176.52|174.02|175.54|173.04|176.52|174.02|174.89|172.39|580
1622384100000|2021-05-30 14:15:00|175.53|173.03|174.19|171.69|175.94|173.44|173.93|171.43|585
1622384400000|2021-05-30 14:20:00|174.2|171.7|173.48|170.98|175.21|172.71|173.47|170.97|598
1622384700000|2021-05-30 14:25:00|173.49|170.99|173.45|170.95|174.15|171.65|173.06|170.56|599
1622385000000|2021-05-30 14:30:00|173.43|170.93|174|171.5|174|171.5|173.25|170.75|599
1622385300000|2021-05-30 14:35:00|174.01|171.51|174.78|172.28|174.85|172.35|173.99|171.49|517
1622385600000|2021-05-30 14:40:00|174.79|172.29|174.83|172.33|175.26|172.76|174.78|172.28|488
1622385900000|2021-05-30 14:45:00|174.84|172.34|174.99|172.49|175.25|172.75|174.06|171.56|595
1622386200000|2021-05-30 14:50:00|174.98|172.48|174.04|171.54|174.98|172.48|174.01|171.51|518
1622386500000|2021-05-30 14:55:00|174.07|171.57|174.56|172.06|174.75|172.25|173.74|171.24|569
1622386800000|2021-05-30 15:00:00|174.58|172.08|174.23|171.73|174.94|172.44|173.99|171.49|548
1622387100000|2021-05-30 15:05:00|174.24|171.74|175.25|172.75|175.48|172.98|174.16|171.66|506
1622387400000|2021-05-30 15:10:00|175.24|172.74|174.05|171.55|175.36|172.86|173.68|171.18|637
1622387700000|2021-05-30 15:15:00|174.07|171.57|174.13|171.63|174.33|171.83|173.63|171.13|571
1622388000000|2021-05-30 15:20:00|174.14|171.64|174.71|172.21|174.83|172.33|174.13|171.63|455
1622388300000|2021-05-30 15:25:00|174.7|172.2|173.54|171.04|174.74|172.24|173.45|170.95|460
1622388600000|2021-05-30 15:30:00|173.56|171.06|174.18|171.68|174.42|171.92|173.3|170.8|499
1622388900000|2021-05-30 15:35:00|174.19|171.69|174.3|171.8|174.43|171.93|172.79|170.29|610
1622389200000|2021-05-30 15:40:00|174.29|171.79|174.14|171.64|174.51|172.01|174.03|171.53|487
1622389500000|2021-05-30 15:45:00|174.13|171.63|174.59|172.09|174.62|172.12|174|171.5|655
1622389800000|2021-05-30 15:50:00|174.6|172.1|174.81|172.31|174.85|172.35|174.29|171.79|471
1622390100000|2021-05-30 15:55:00|174.8|172.3|175.27|172.77|175.42|172.92|174.78|172.28|512
1622390400000|2021-05-30 16:00:00|175.26|172.76|175.09|172.59|175.83|173.33|174.81|172.31|557
1622390700000|2021-05-30 16:05:00|175.11|172.61|174.09|171.59|175.36|172.86|174.03|171.53|503
1622391000000|2021-05-30 16:10:00|174.1|171.6|175.3|172.8|175.43|172.93|173.9|171.4|578
1622391300000|2021-05-30 16:15:00|175.28|172.78|175.09|172.59|175.31|172.81|174.34|171.84|524
1622391600000|2021-05-30 16:20:00|175.16|172.66|176.85|174.35|177.38|174.88|175.1|172.6|727
1622391900000|2021-05-30 16:25:00|176.84|174.34|176.61|174.11|176.85|174.35|176|173.5|703
1622392200000|2021-05-30 16:30:00|176.62|174.12|175.76|173.26|176.65|174.15|175.5|173|665
1622392500000|2021-05-30 16:35:00|175.77|173.27|175.04|172.54|175.85|173.35|174.9|172.4|671
1622392800000|2021-05-30 16:40:00|175.05|172.55|174.79|172.29|175.08|172.58|174.47|171.97|598
1622393100000|2021-05-30 16:45:00|174.8|172.3|174.05|171.55|175.1|172.6|173.93|171.43|610
1622393400000|2021-05-30 16:50:00|174.06|171.56|174.46|171.96|174.57|172.07|174.04|171.54|582
1622393700000|2021-05-30 16:55:00|174.45|171.95|175.48|172.98|175.58|173.08|174.45|171.95|556
1622394000000|2021-05-30 17:00:00|175.49|172.99|176.13|173.63|176.21|173.71|175.38|172.88|606
1622394300000|2021-05-30 17:05:00|176.12|173.62|176.08|173.58|176.17|173.67|175.51|173.01|596
1622394600000|2021-05-30 17:10:00|176.09|173.59|176.16|173.66|176.27|173.77|175.83|173.33|610
1622394900000|2021-05-30 17:15:00|176.14|173.64|176.76|174.26|176.93|174.43|176.14|173.64|627
1622395200000|2021-05-30 17:20:00|176.77|174.27|176.18|173.68|176.79|174.29|176.04|173.54|545
1622395500000|2021-05-30 17:25:00|176.2|173.7|175.92|173.42|176.3|173.8|175.61|173.11|564
1622395800000|2021-05-30 17:30:00|175.93|173.43|175.95|173.45|176.09|173.59|175.69|173.19|545
1622396100000|2021-05-30 17:35:00|175.96|173.46|175.78|173.28|176.09|173.59|175.72|173.22|476
1622396400000|2021-05-30 17:40:00|175.77|173.27|176.08|173.58|176.11|173.61|175.69|173.19|462
1622396700000|2021-05-30 17:45:00|176.07|173.57|175.51|173.01|176.11|173.61|175.47|172.97|529
1622397000000|2021-05-30 17:50:00|175.52|173.02|175.82|173.32|176.07|173.57|175.52|173.02|561
1622397300000|2021-05-30 17:55:00|175.86|173.36|175.19|172.69|176.04|173.54|175.14|172.64|469
1622397600000|2021-05-30 18:00:00|175.22|172.72|175.55|173.05|175.73|173.23|175.17|172.67|532
1622397900000|2021-05-30 18:05:00|175.56|173.06|175.72|173.22|175.79|173.29|175.27|172.77|567
1622398200000|2021-05-30 18:10:00|175.71|173.21|175.92|173.42|175.99|173.49|175.51|173.01|453
1622398500000|2021-05-30 18:15:00|175.91|173.41|176.98|174.48|177.35|174.85|175.88|173.38|616
1622398800000|2021-05-30 18:20:00|176.97|174.47|175.86|173.36|176.98|174.48|175.79|173.29|513
1622399100000|2021-05-30 18:25:00|175.87|173.37|176.44|173.94|176.55|174.05|175.87|173.37|584
1622399400000|2021-05-30 18:30:00|176.43|173.93|176.32|173.82|176.46|173.96|175.58|173.08|524
1622399700000|2021-05-30 18:35:00|176.31|173.81|175.89|173.39|176.38|173.88|175.87|173.37|532
1622400000000|2021-05-30 18:40:00|175.9|173.4|175.66|173.16|175.95|173.45|175.48|172.98|426
1622400300000|2021-05-30 18:45:00|175.67|173.17|175.59|173.09|175.8|173.3|175.48|172.98|424
1622400600000|2021-05-30 18:50:00|175.58|173.08|176.32|173.82|176.34|173.84|175.52|173.02|505
1622400900000|2021-05-30 18:55:00|176.31|173.81|176.33|173.83|176.41|173.91|176|173.5|515
1622401200000|2021-05-30 19:00:00|176.34|173.84|176.04|173.54|176.65|174.15|176.03|173.53|422
1622401500000|2021-05-30 19:05:00|176.05|173.55|176.19|173.69|176.28|173.78|175.94|173.44|405
1622401800000|2021-05-30 19:10:00|176.18|173.68|176.28|173.78|176.54|174.04|176.18|173.68|436
1622402100000|2021-05-30 19:15:00|176.27|173.77|175.92|173.42|176.71|174.21|175.84|173.34|558
1622402400000|2021-05-30 19:20:00|175.91|173.41|175.93|173.43|176.16|173.66|175.9|173.4|426
1622402700000|2021-05-30 19:25:00|175.92|173.42|176.63|174.13|176.71|174.21|175.92|173.42|477
1622403000000|2021-05-30 19:30:00|176.64|174.14|176.09|173.59|176.7|174.2|176.06|173.56|523
1622403300000|2021-05-30 19:35:00|176.08|173.58|176.39|173.89|176.5|174|176.08|173.58|437
1622403600000|2021-05-30 19:40:00|176.37|173.87|176.43|173.93|176.63|174.13|176.26|173.76|438
1622403900000|2021-05-30 19:45:00|176.42|173.92|176.05|173.55|176.52|174.02|175.83|173.33|440
1622404200000|2021-05-30 19:50:00|176.03|173.53|175.74|173.24|176.04|173.54|175.66|173.16|453
1622404500000|2021-05-30 19:55:00|175.75|173.25|175.68|172.18|176.16|173.32|175.58|172.16|420
1622404800000|2021-05-30 20:00:00|175.69|172.19|175.07|171.57|175.69|172.19|174.67|171.17|612
1622405100000|2021-05-30 20:05:00|175.09|171.59|174.74|171.24|175.21|171.71|174.7|171.2|447
1622405400000|2021-05-30 20:10:00|174.75|171.25|175.43|171.93|175.47|171.97|174.72|171.22|439
1622405700000|2021-05-30 20:15:00|175.42|171.92|176.68|173.18|176.75|173.25|175.4|171.9|510
1622406000000|2021-05-30 20:20:00|176.67|173.17|176.59|173.09|176.67|173.17|175.78|172.28|630
1622406300000|2021-05-30 20:25:00|176.6|173.1|176.78|173.28|177.01|173.51|176.44|172.94|591
1622406600000|2021-05-30 20:30:00|176.77|173.27|176.71|173.21|176.95|173.45|176.54|173.04|596
1622406900000|2021-05-30 20:35:00|176.7|173.2|176.96|173.46|177.04|173.54|176.51|173.01|526
1622407200000|2021-05-30 20:40:00|176.95|173.45|176.14|172.64|176.96|173.46|175.89|172.39|552
1622407500000|2021-05-30 20:45:00|176.15|172.65|175.98|172.48|176.29|172.79|175.67|172.17|527
1622407800000|2021-05-30 20:50:00|175.99|172.49|176.81|173.31|176.93|173.43|175.91|172.41|571
1622408100000|2021-05-30 20:55:00|176.8|173.3|175.52|172.02|176.8|173.3|175.52|172.02|532
1622408400000|2021-05-30 21:00:00|175.53|172.03|175.07|171.57|175.53|172.03|174.94|171.44|523
1622408700000|2021-05-30 21:05:00|175.1|171.6|175|171.5|175.2|171.7|174.69|171.19|542
1622409000000|2021-05-30 21:10:00|175.06|171.56|174|171.5|175.07|171.8|173.89|171.17|538
1622409300000|2021-05-30 21:15:00|174.01|171.51|173.96|171.46|174.29|171.79|173.82|171.32|406
1622409600000|2021-05-30 21:20:00|173.97|171.47|173.62|171.12|173.99|171.49|173.6|171.1|294
1622409900000|2021-05-30 21:25:00|173.63|171.13|174|171.5|174.07|171.57|173.59|171.09|321
1622410200000|2021-05-30 21:30:00|174.01|171.51|174.43|171.93|174.54|172.04|173.87|171.37|346
1622410500000|2021-05-30 21:35:00|174.42|171.92|174.64|172.14|174.65|172.15|174.33|171.83|271
1622410800000|2021-05-30 21:40:00|174.63|172.13|175.22|172.72|175.37|172.87|174.59|172.09|367
1622411100000|2021-05-30 21:45:00|175.21|172.71|174.94|172.44|175.23|172.73|174.65|172.15|442
1622411400000|2021-05-30 21:50:00|174.95|172.45|174.93|172.43|175.13|172.63|174.65|172.15|340
1622411700000|2021-05-30 21:55:00|174.91|172.41|174.38|171.88|174.91|172.41|174.12|171.62|381
1622412000000|2021-05-30 22:00:00|174.37|171.87|174.09|171.59|174.91|172.41|173.96|171.46|442
1622412300000|2021-05-30 22:05:00|174.08|171.58|173.24|170.74|174.26|171.76|172.71|170.21|517
1622412600000|2021-05-30 22:10:00|173.27|170.77|174.33|171.83|174.41|171.91|173.27|170.77|417
1622412900000|2021-05-30 22:15:00|174.34|171.84|173.68|171.18|174.34|171.84|173.51|171.01|361
1622413200000|2021-05-30 22:20:00|173.7|171.2|173.72|171.22|173.91|171.41|173.41|170.91|365
1622413500000|2021-05-30 22:25:00|173.73|171.23|173.72|171.22|174.22|171.72|173.7|171.2|253
1622413800000|2021-05-30 22:30:00|173.71|171.21|172.25|169.75|173.72|171.22|171.93|169.43|618
1622414100000|2021-05-30 22:35:00|172.23|169.73|172.11|169.61|173|170.5|171.93|169.43|482
1622414400000|2021-05-30 22:40:00|172.12|169.62|172.32|169.82|172.74|170.24|172.12|169.62|595
1622414700000|2021-05-30 22:45:00|172.31|169.81|172.99|170.49|173.11|170.61|172.29|169.79|618
1622415000000|2021-05-30 22:50:00|173|170.5|173.14|170.64|173.65|171.15|172.98|170.48|580
1622415300000|2021-05-30 22:55:00|173.12|170.62|172.91|170.41|173.44|170.94|172.56|170.06|540
1622415600000|2021-05-30 23:00:00|172.9|170.4|173.58|171.08|173.84|171.34|172.52|170.02|690
1622415900000|2021-05-30 23:05:00|173.59|171.09|171.64|169.14|173.59|171.09|171.61|169.11|771
1622416200000|2021-05-30 23:10:00|171.65|169.15|171.61|169.11|172.48|169.98|171.55|169.05|681
1622416500000|2021-05-30 23:15:00|171.62|169.12|171.77|169.27|172.26|169.76|171.47|168.97|690
1622416800000|2021-05-30 23:20:00|171.78|169.28|171.89|169.39|172.34|169.84|171.77|169.27|633
1622417100000|2021-05-30 23:25:00|171.85|169.35|171.45|168.95|172.25|169.75|171.44|168.94|585
1622417400000|2021-05-30 23:30:00|171.46|168.96|172.74|170.24|172.84|170.34|171.4|168.9|634
1622417700000|2021-05-30 23:35:00|172.72|170.22|173.38|170.88|173.87|171.37|172.56|170.06|629
1622418000000|2021-05-30 23:40:00|173.35|170.85|172.26|169.76|173.4|170.9|171.81|169.31|679
1622418300000|2021-05-30 23:45:00|172.32|169.82|172.15|169.65|173.06|170.56|171.85|169.35|643
1622418600000|2021-05-30 23:50:00|172.16|169.66|171.89|169.39|172.49|169.99|171.46|168.96|675
1622418900000|2021-05-30 23:55:00|171.9|169.4|171.76|169.26|172.23|169.73|171.64|169.14|576
1622419200000|2021-05-31 00:00:00|171.74|169.24|172.62|170.12|172.7|170.2|169.8|167.3|743
1622419500000|2021-05-31 00:05:00|172.64|170.14|174.39|171.89|174.47|171.97|172.36|169.86|744
1622419800000|2021-05-31 00:10:00|174.4|171.9|173.21|170.71|174.47|171.97|173.13|170.63|833
1622420100000|2021-05-31 00:15:00|173.22|170.72|171.17|168.67|173.22|170.72|171.11|168.61|808
1622420400000|2021-05-31 00:20:00|171.21|168.71|170.59|168.09|171.22|168.72|170.16|167.66|796
1622420700000|2021-05-31 00:25:00|170.6|168.1|171.13|168.63|171.28|168.78|170.6|168.1|751
1622421000000|2021-05-31 00:30:00|171.1|168.6|169.44|166.94|171.1|168.6|169.27|166.77|782
1622421300000|2021-05-31 00:35:00|169.42|166.92|169.02|166.52|170.13|167.63|168.91|166.41|766
1622421600000|2021-05-31 00:40:00|169.05|166.55|169.56|167.06|170.22|167.72|169.02|166.52|741
1622421900000|2021-05-31 00:45:00|169.58|167.08|170.52|168.02|170.68|168.18|169.58|167.08|596
1622422200000|2021-05-31 00:50:00|170.5|168|170.51|168.01|170.66|168.16|170.13|167.63|547
1622422500000|2021-05-31 00:55:00|170.5|168|169.52|167.02|170.5|168|169.52|167.02|605
1622422800000|2021-05-31 01:00:00|169.55|167.05|170.32|167.82|170.42|167.92|169.34|166.84|679
1622423100000|2021-05-31 01:05:00|170.35|167.85|169.17|166.67|170.44|167.94|169|166.5|688
1622423400000|2021-05-31 01:10:00|169.18|166.68|169.43|166.93|170.06|167.56|169.12|166.62|684
1622423700000|2021-05-31 01:15:00|169.44|166.94|167.85|165.35|169.44|166.94|167.6|165.1|812
1622424000000|2021-05-31 01:20:00|167.86|165.36|167.86|165.36|168.59|166.09|167.49|164.99|768
1622424300000|2021-05-31 01:25:00|167.85|165.35|168.71|166.21|168.78|166.28|167.84|165.34|670
1622424600000|2021-05-31 01:30:00|168.7|166.2|166.58|164.08|168.71|166.21|166.45|163.95|748
1622424900000|2021-05-31 01:35:00|166.57|164.07|167.12|164.62|167.18|164.68|166.41|163.91|739
1622425200000|2021-05-31 01:40:00|167.11|164.61|167.09|164.59|167.62|165.12|166.63|164.13|720
1622425500000|2021-05-31 01:45:00|167.1|164.6|167.53|165.03|168.18|165.68|166.55|164.05|792
1622425800000|2021-05-31 01:50:00|167.52|165.02|166.03|163.53|167.77|165.27|165.67|163.17|779
1622426100000|2021-05-31 01:55:00|166.02|163.52|166.37|163.87|167.23|164.73|166.02|163.52|739
1622426400000|2021-05-31 02:00:00|166.42|163.92|167.53|165.03|167.58|165.08|166.09|163.59|755
1622426700000|2021-05-31 02:05:00|167.55|165.05|166.6|164.1|167.58|165.08|166.24|163.74|849
1622427000000|2021-05-31 02:10:00|166.58|164.08|166.41|163.91|166.65|164.15|165.98|163.48|799
1622427300000|2021-05-31 02:15:00|166.39|163.89|165.97|163.47|166.99|164.49|165.93|163.43|718
1622427600000|2021-05-31 02:20:00|165.96|163.46|166.38|163.88|166.54|164.04|165.7|163.2|780
1622427900000|2021-05-31 02:25:00|166.33|163.83|166.16|163.66|166.48|163.98|165.33|162.83|776
1622428200000|2021-05-31 02:30:00|166.17|163.67|166.27|163.77|166.72|164.22|165.86|163.36|725
1622428500000|2021-05-31 02:35:00|166.26|163.76|167.48|164.98|167.62|165.12|166.24|163.74|710
1622428800000|2021-05-31 02:40:00|167.5|165|167.09|164.59|167.51|165.01|166.84|164.34|665
1622429100000|2021-05-31 02:45:00|167.08|164.58|168.37|165.87|168.44|165.94|166.75|164.25|643
1622429400000|2021-05-31 02:50:00|168.4|165.9|167.93|165.43|168.45|165.95|167.55|165.05|771
1622429700000|2021-05-31 02:55:00|167.95|165.45|166.87|164.37|167.96|165.46|166.87|164.37|559
1622430000000|2021-05-31 03:00:00|166.99|164.49|165.84|163.34|167|164.5|165.75|163.25|677
1622430300000|2021-05-31 03:05:00|165.78|163.28|165.35|162.85|166.06|163.56|165.08|162.58|741
1622430600000|2021-05-31 03:10:00|165.36|162.86|165.89|163.39|166.14|163.64|164.91|162.41|713
1622430900000|2021-05-31 03:15:00|165.88|163.38|165.84|163.34|166.5|164|165.64|163.14|717
1622431200000|2021-05-31 03:20:00|165.9|163.4|167.44|164.94|167.54|165.04|165.88|163.38|674
1622431500000|2021-05-31 03:25:00|167.43|164.93|167.99|165.49|168.11|165.61|167.08|164.58|687
1622431800000|2021-05-31 03:30:00|168.02|165.52|166.87|164.37|168.04|165.54|166.77|164.27|565
1622432100000|2021-05-31 03:35:00|166.88|164.38|166.87|164.37|167.08|164.58|165.85|163.35|688
1622432400000|2021-05-31 03:40:00|166.86|164.36|166.12|163.62|167.21|164.71|165.94|163.44|669
1622432700000|2021-05-31 03:45:00|166.11|163.61|166.49|163.99|166.79|164.29|165.78|163.28|725
1622433000000|2021-05-31 03:50:00|166.47|163.97|165.66|163.16|166.56|164.06|165.53|163.03|731
1622433300000|2021-05-31 03:55:00|165.67|163.17|167.18|164.68|167.42|164.92|165.62|163.12|697
1622433600000|2021-05-31 04:00:00|167.17|164.67|167.87|165.37|167.9|165.4|166.64|164.14|687
1622433900000|2021-05-31 04:05:00|167.88|165.38|166.05|163.55|167.89|165.39|165.94|163.44|662
1622434200000|2021-05-31 04:10:00|166.04|163.54|165.66|163.16|166.17|163.67|165.57|163.07|710
1622434500000|2021-05-31 04:15:00|165.68|163.18|166.42|163.92|166.53|164.03|165.43|162.93|712
1622434800000|2021-05-31 04:20:00|166.41|163.91|165.31|162.81|166.41|163.91|165.11|162.61|656
1622435100000|2021-05-31 04:25:00|165.26|162.76|165.61|163.11|166.21|163.71|165.26|162.76|637
1622435400000|2021-05-31 04:30:00|165.6|163.1|166.54|164.04|166.89|164.39|165.41|162.91|733
1622435700000|2021-05-31 04:35:00|166.55|164.05|167.3|164.8|167.38|164.88|166.54|164.04|684
1622436000000|2021-05-31 04:40:00|167.28|164.78|166.65|164.15|167.29|164.79|166.06|163.56|769
1622436300000|2021-05-31 04:45:00|166.6|164.1|165.85|163.35|166.81|164.31|165.79|163.29|715
1622436600000|2021-05-31 04:50:00|165.86|163.36|166.7|164.2|167.06|164.56|165.83|163.33|686
1622436900000|2021-05-31 04:55:00|166.68|164.18|166.44|163.94|166.79|164.29|165.72|163.22|723
1622437200000|2021-05-31 05:00:00|166.43|163.93|165.49|162.99|166.44|163.94|165.13|162.63|728
1622437500000|2021-05-31 05:05:00|165.48|162.98|166.23|163.73|166.41|163.91|165.47|162.97|639
1622437800000|2021-05-31 05:10:00|166.32|163.82|166.14|163.64|166.32|163.82|165.61|163.11|678
1622438100000|2021-05-31 05:15:00|166.13|163.63|167.47|164.97|167.47|164.97|165.96|163.46|603
1622438400000|2021-05-31 05:20:00|167.46|164.96|167|164.5|167.56|165.06|166.71|164.21|696
1622438700000|2021-05-31 05:25:00|167.02|164.52|167.66|165.16|167.79|165.29|166.76|164.26|640
1622439000000|2021-05-31 05:30:00|167.65|165.15|167.19|164.69|167.66|165.16|166.99|164.49|565
1622439300000|2021-05-31 05:35:00|167.24|164.74|166.91|164.41|167.36|164.86|166.68|164.18|560
1622439600000|2021-05-31 05:40:00|166.87|164.37|166.74|164.24|166.96|164.46|166.48|163.98|494
1622439900000|2021-05-31 05:45:00|166.75|164.25|165.87|163.37|166.94|164.44|165.87|163.37|436
1622440200000|2021-05-31 05:50:00|165.88|163.38|167.04|164.54|167.07|164.57|165.84|163.34|566
1622440500000|2021-05-31 05:55:00|167.05|164.55|166.66|164.16|167.12|164.62|166.2|163.7|521
1622440800000|2021-05-31 06:00:00|166.67|164.17|167.52|165.02|167.79|165.29|166.6|164.1|544
1622441100000|2021-05-31 06:05:00|167.51|165.01|168.02|165.52|168.03|165.53|167.1|164.6|550
1622441400000|2021-05-31 06:10:00|168.04|165.54|168.4|165.9|168.85|166.35|167.8|165.3|626
1622441700000|2021-05-31 06:15:00|168.39|165.89|168.89|166.39|169.14|166.64|167.8|165.3|462
1622442000000|2021-05-31 06:20:00|168.91|166.41|169.09|166.59|169.23|166.73|168.61|166.11|683
1622442300000|2021-05-31 06:25:00|169.1|166.6|169.03|166.53|169.23|166.73|168.83|166.33|578
1622442600000|2021-05-31 06:30:00|169.01|166.51|168.45|165.95|169.01|166.51|168.06|165.56|548
1622442900000|2021-05-31 06:35:00|168.47|165.97|168.52|166.02|168.72|166.22|168.09|165.59|515
1622443200000|2021-05-31 06:40:00|168.53|166.03|168.68|166.18|169.12|166.62|168.48|165.98|542
1622443500000|2021-05-31 06:45:00|168.66|166.16|168.93|166.43|169.18|166.68|168.24|165.74|544
1622443800000|2021-05-31 06:50:00|168.98|166.48|169.85|167.35|170.02|167.52|168.55|166.05|709
1622444100000|2021-05-31 06:55:00|169.86|167.36|170.29|167.79|170.72|168.22|169.49|166.99|637
1622444400000|2021-05-31 07:00:00|170.3|167.8|171.81|169.31|172.05|169.55|169.76|167.26|778
1622444700000|2021-05-31 07:05:00|171.78|169.28|172.39|169.89|172.67|170.17|171.78|169.28|724
1622445000000|2021-05-31 07:10:00|172.38|169.88|172.79|170.29|173.2|170.7|171.79|169.29|737
1622445300000|2021-05-31 07:15:00|172.83|170.33|173.74|171.24|173.81|171.31|172.18|169.68|747
1622445600000|2021-05-31 07:20:00|173.8|171.3|174.02|171.52|174.08|171.58|173.4|170.9|697
1622445900000|2021-05-31 07:25:00|174.08|171.58|175.01|172.51|175.02|172.52|173.86|171.36|748
1622446200000|2021-05-31 07:30:00|175.06|172.56|174.43|171.93|175.15|172.65|174.04|171.54|730
1622446500000|2021-05-31 07:35:00|174.42|171.92|174.86|172.36|175.48|172.98|174.03|171.53|785
1622446800000|2021-05-31 07:40:00|174.87|172.37|174.87|172.37|175.53|173.03|174.81|172.31|756
1622447100000|2021-05-31 07:45:00|174.88|172.38|175.06|172.56|175.2|172.7|174.45|171.95|660
1622447400000|2021-05-31 07:50:00|175.04|172.54|175.04|172.54|175.22|172.72|174.48|171.98|735
1622447700000|2021-05-31 07:55:00|175.05|172.55|175.47|172.97|175.49|172.99|174.77|172.27|656
1622448000000|2021-05-31 08:00:00|175.51|173.01|174.49|171.99|176.19|173.69|174.48|171.98|751
1622448300000|2021-05-31 08:05:00|174.48|171.98|174.15|171.65|174.91|172.41|174.15|171.65|741
1622448600000|2021-05-31 08:10:00|174.12|171.62|174.66|172.16|175.02|172.52|174.1|171.6|667
1622448900000|2021-05-31 08:15:00|174.65|172.15|175.56|173.06|175.59|173.09|174.5|172|618
1622449200000|2021-05-31 08:20:00|175.55|173.05|176.35|173.85|176.82|174.32|175.05|172.55|675
1622449500000|2021-05-31 08:25:00|176.36|173.86|176.35|173.85|176.83|174.33|175.84|173.34|691
1622449800000|2021-05-31 08:30:00|176.34|173.84|177.15|174.65|177.38|174.88|176.29|173.79|691
1622450100000|2021-05-31 08:35:00|177.16|174.66|177.02|174.52|177.29|174.79|176.86|174.36|645
1622450400000|2021-05-31 08:40:00|177|174.5|176.69|174.19|177.28|174.78|176.45|173.95|618
1622450700000|2021-05-31 08:45:00|176.71|174.21|176|173.5|177.03|174.53|175.83|173.33|629
1622451000000|2021-05-31 08:50:00|176.02|173.52|176.39|173.89|176.7|174.2|176.02|173.52|560
1622451300000|2021-05-31 08:55:00|176.38|173.88|176.75|174.25|176.84|174.34|176.35|173.85|553
1622451600000|2021-05-31 09:00:00|176.73|174.23|176.46|173.96|177.36|174.86|176.44|173.94|550
1622451900000|2021-05-31 09:05:00|176.47|173.97|177.27|174.77|177.37|174.87|176.47|173.97|533
1622452200000|2021-05-31 09:10:00|177.26|174.76|178.91|176.41|179.33|176.83|177|174.5|663
1622452500000|2021-05-31 09:15:00|178.92|176.42|179.4|176.9|179.88|177.38|178.75|176.25|594
1622452800000|2021-05-31 09:20:00|179.41|176.91|179.29|176.79|179.72|177.22|179.27|176.77|478
1622453100000|2021-05-31 09:25:00|179.28|176.78|179.41|176.91|179.95|177.45|179.28|176.78|568
1622453400000|2021-05-31 09:30:00|179.43|176.93|180.46|177.96|180.55|178.05|179.42|176.92|555
1622453700000|2021-05-31 09:35:00|180.45|177.95|180.08|177.58|180.52|178.02|180|177.5|686
1622454000000|2021-05-31 09:40:00|180.09|177.59|179.85|177.35|180.27|177.77|179.39|176.89|622
1622454300000|2021-05-31 09:45:00|179.87|177.37|179.21|176.71|180.97|178.47|179.17|176.67|749
1622454600000|2021-05-31 09:50:00|179.18|176.68|179.16|176.66|179.68|177.18|178.77|176.27|733
1622454900000|2021-05-31 09:55:00|179.14|176.64|179.23|176.73|179.8|177.3|179.04|176.54|682
1622455200000|2021-05-31 10:00:00|179.22|176.72|182.12|179.62|182.35|179.85|179.19|176.69|736
1622455500000|2021-05-31 10:05:00|182.11|179.61|181.99|179.49|182.41|179.91|181.76|179.26|716
1622455800000|2021-05-31 10:10:00|181.98|179.48|182.95|180.45|183.24|180.74|181.4|178.9|775
1622456100000|2021-05-31 10:15:00|182.94|180.44|183.52|181.02|184|181.5|182.94|180.44|714
1622456400000|2021-05-31 10:20:00|183.51|181.01|184.17|181.67|184.63|182.13|183.46|180.96|754
1622456700000|2021-05-31 10:25:00|184.14|181.64|184.06|181.56|184.22|181.72|183.42|180.92|736
1622457000000|2021-05-31 10:30:00|184.08|181.58|183.36|180.86|184.24|181.74|183.22|180.72|620
1622457300000|2021-05-31 10:35:00|183.38|180.88|183.91|181.41|184.09|181.59|183.38|180.88|541
1622457600000|2021-05-31 10:40:00|183.92|181.42|184.43|181.93|184.78|182.28|183.9|181.4|636
1622457900000|2021-05-31 10:45:00|184.45|181.95|184.05|181.55|184.64|182.14|183.93|181.43|680
1622458200000|2021-05-31 10:50:00|184.02|181.52|183.85|181.35|184.4|181.9|183.81|181.31|550
1622458500000|2021-05-31 10:55:00|183.8|181.3|183.67|181.17|184.13|181.63|183.57|181.07|571
1622458800000|2021-05-31 11:00:00|183.68|181.18|185.19|182.69|185.44|182.94|183.68|181.18|631
1622459100000|2021-05-31 11:05:00|185.2|182.7|185.28|182.78|185.48|182.98|185.05|182.55|564
1622459400000|2021-05-31 11:10:00|185.27|182.77|186.08|183.58|186.2|183.7|185.27|182.77|607
1622459700000|2021-05-31 11:15:00|186.02|183.52|185.53|183.03|186.33|183.83|185.04|182.54|660
1622460000000|2021-05-31 11:20:00|185.46|182.96|185.47|182.97|186.06|183.56|185.31|182.81|595
1622460300000|2021-05-31 11:25:00|185.49|182.99|185.86|183.36|185.99|183.49|185.27|182.77|585
1622460600000|2021-05-31 11:30:00|185.87|183.37|185.9|183.4|186.49|183.99|185.61|183.11|641
1622460900000|2021-05-31 11:35:00|185.89|183.39|186.53|184.03|187.03|184.53|185.89|183.39|626
1622461200000|2021-05-31 11:40:00|186.49|183.99|184.02|181.52|186.71|184.21|183.59|181.09|646
1622461500000|2021-05-31 11:45:00|184.01|181.51|183.58|181.08|184.55|182.05|182.67|180.17|740
1622461800000|2021-05-31 11:50:00|183.59|181.09|183.85|181.35|183.86|181.36|183.04|180.54|674
1622462100000|2021-05-31 11:55:00|183.84|181.34|183.24|180.74|184.36|181.86|183.04|180.54|700
1622462400000|2021-05-31 12:00:00|183.25|180.75|184.94|182.44|184.97|182.47|183.25|180.75|705
1622462700000|2021-05-31 12:05:00|184.93|182.43|186.25|183.75|186.3|183.8|184.91|182.41|590
1622463000000|2021-05-31 12:10:00|186.27|183.77|185.97|183.47|186.62|184.12|185.55|183.05|671
1622463300000|2021-05-31 12:15:00|185.99|183.49|185.21|182.71|186.07|183.57|185.02|182.52|596
1622463600000|2021-05-31 12:20:00|185.22|182.72|184.55|182.05|185.36|182.86|184.27|181.77|532
1622463900000|2021-05-31 12:25:00|184.54|182.04|184.18|181.68|184.89|182.39|183.56|181.06|623
1622464200000|2021-05-31 12:30:00|184.17|181.67|183.37|180.87|184.62|182.12|183.14|180.64|727
1622464500000|2021-05-31 12:35:00|183.36|180.86|182.95|180.45|183.76|181.26|182.86|180.36|697
1622464800000|2021-05-31 12:40:00|182.94|180.44|182.41|179.91|183.18|180.68|182.36|179.86|586
1622465100000|2021-05-31 12:45:00|182.4|179.9|184.15|181.65|184.16|181.66|182.39|179.89|703
1622465400000|2021-05-31 12:50:00|184.14|181.64|183.74|181.24|184.33|181.83|183.74|181.24|680
1622465700000|2021-05-31 12:55:00|183.7|181.2|183.31|180.81|183.72|181.22|182.72|180.22|549
1622466000000|2021-05-31 13:00:00|183.3|180.8|183.41|180.91|183.94|181.44|183.26|180.76|578
1622466300000|2021-05-31 13:05:00|183.4|180.9|182.81|180.31|183.7|181.2|182.06|179.56|671
1622466600000|2021-05-31 13:10:00|182.82|180.32|183.46|180.96|183.55|181.05|182.75|180.25|579
1622466900000|2021-05-31 13:15:00|183.43|180.93|184.23|181.73|184.24|181.74|183.41|180.91|492
1622467200000|2021-05-31 13:20:00|184.24|181.74|184.82|182.32|184.88|182.38|184.15|181.65|490
1622467500000|2021-05-31 13:25:00|184.85|182.35|184.4|181.9|184.85|182.35|184.25|181.75|633
1622467800000|2021-05-31 13:30:00|184.41|181.91|183.59|181.09|184.79|182.29|183.59|181.09|607
1622468100000|2021-05-31 13:35:00|183.6|181.1|183.71|181.21|184.11|181.61|183.09|180.59|673
1622468400000|2021-05-31 13:40:00|183.7|181.2|182.31|179.81|183.74|181.24|182.07|179.57|722
1622468700000|2021-05-31 13:45:00|182.28|179.78|181.77|179.27|182.28|179.78|181.61|179.11|640
1622469000000|2021-05-31 13:50:00|181.82|179.32|183.25|180.75|183.57|181.07|181.8|179.3|705
1622469300000|2021-05-31 13:55:00|183.24|180.74|182.54|180.04|183.51|181.01|182.43|179.93|627
1622469600000|2021-05-31 14:00:00|182.55|180.05|181.5|179|182.95|180.45|181.5|179|615
1622469900000|2021-05-31 14:05:00|181.47|178.97|180.56|178.06|181.89|179.39|180.53|178.03|682
1622470200000|2021-05-31 14:10:00|180.57|178.07|180.57|178.07|181.2|178.7|180.43|177.93|691
1622470500000|2021-05-31 14:15:00|180.55|178.05|180.74|178.24|181.09|178.59|180.34|177.84|632
1622470800000|2021-05-31 14:20:00|180.75|178.25|179.29|176.79|181.01|178.51|179.26|176.76|714
1622471100000|2021-05-31 14:25:00|179.28|176.78|179.72|177.22|180.2|177.7|179.26|176.76|682
1622471400000|2021-05-31 14:30:00|179.73|177.23|180.26|177.76|180.72|178.22|179.72|177.22|609
1622471700000|2021-05-31 14:35:00|180.24|177.74|180.46|177.96|180.59|178.09|180.18|177.68|472
1622472000000|2021-05-31 14:40:00|180.47|177.97|180.03|177.53|180.61|178.11|180.02|177.52|468
1622472300000|2021-05-31 14:45:00|180.02|177.52|180.89|178.39|180.9|178.4|180.02|177.52|553
1622472600000|2021-05-31 14:50:00|180.9|178.4|180.9|178.4|181.55|179.05|180.76|178.26|564
1622472900000|2021-05-31 14:55:00|180.93|178.43|180.93|178.43|181.13|178.63|180.33|177.83|506
1622473200000|2021-05-31 15:00:00|180.94|178.44|182.67|180.17|182.68|180.18|180.72|178.22|636
1622473500000|2021-05-31 15:05:00|182.66|180.16|182.13|179.63|182.66|180.16|181.88|179.38|644
1622473800000|2021-05-31 15:10:00|182.12|179.62|183.16|180.66|183.16|180.66|182.09|179.59|412
1622474100000|2021-05-31 15:15:00|183.17|180.67|184.11|181.61|184.22|181.72|182.78|180.28|538
1622474400000|2021-05-31 15:20:00|184.12|181.62|185.16|182.66|185.49|182.99|184.09|181.59|663
1622474700000|2021-05-31 15:25:00|185.15|182.65|184.7|182.2|185.69|183.19|184.65|182.15|623
1622475000000|2021-05-31 15:30:00|184.71|182.21|184.38|181.88|185.07|182.57|183.72|181.22|668
1622475300000|2021-05-31 15:35:00|184.37|181.87|184.88|182.38|185.63|183.13|184.15|181.65|722
1622475600000|2021-05-31 15:40:00|184.86|182.36|184.4|181.9|185.08|182.58|184.04|181.54|609
1622475900000|2021-05-31 15:45:00|184.41|181.91|184.81|182.31|185.34|182.84|184.41|181.91|495
1622476200000|2021-05-31 15:50:00|184.8|182.3|184.63|182.13|184.92|182.42|183.68|181.18|716
1622476500000|2021-05-31 15:55:00|184.62|182.12|185.99|183.49|186.12|183.62|184.62|182.12|655
1622476800000|2021-05-31 16:00:00|185.96|183.46|185.67|183.17|186.86|184.36|184.83|182.33|724
1622477100000|2021-05-31 16:05:00|185.68|183.18|184.76|182.26|185.71|183.21|184.41|181.91|715
1622477400000|2021-05-31 16:10:00|184.77|182.27|186.05|183.55|186.06|183.56|184.66|182.16|647
1622477700000|2021-05-31 16:15:00|186.06|183.56|188.04|185.54|188.06|185.56|186.05|183.55|767
1622478000000|2021-05-31 16:20:00|188.05|185.55|187.91|185.41|188.15|185.65|187.22|184.72|796
1622478300000|2021-05-31 16:25:00|187.97|185.47|186.91|184.41|188.01|185.51|186.24|183.74|792
1622478600000|2021-05-31 16:30:00|186.9|184.4|185.91|183.41|187.37|184.87|185.7|183.2|804
1622478900000|2021-05-31 16:35:00|185.9|183.4|185.18|182.68|186.03|183.53|184.75|182.25|682
1622479200000|2021-05-31 16:40:00|185.16|182.66|184.79|182.29|185.33|182.83|184.61|182.11|657
1622479500000|2021-05-31 16:45:00|184.8|182.3|185.95|183.45|185.96|183.46|184.8|182.3|640
1622479800000|2021-05-31 16:50:00|185.96|183.46|186.1|183.6|186.43|183.93|185.26|182.76|683
1622480100000|2021-05-31 16:55:00|186.09|183.59|186.51|184.01|186.67|184.17|186.08|183.58|501
1622480400000|2021-05-31 17:00:00|186.52|184.02|185.1|182.6|186.66|184.16|184.63|182.13|715
1622480700000|2021-05-31 17:05:00|185.19|182.69|185.23|182.73|185.88|183.38|184.84|182.34|645
1622481000000|2021-05-31 17:10:00|185.21|182.71|185.32|182.82|185.68|183.18|184.8|182.3|652
1622481300000|2021-05-31 17:15:00|185.31|182.81|183.63|181.13|185.43|182.93|183.39|180.89|696
1622481600000|2021-05-31 17:20:00|183.62|181.12|184.35|181.85|184.53|182.03|183.59|181.09|671
1622481900000|2021-05-31 17:25:00|184.34|181.84|184.12|181.62|184.6|182.1|183.54|181.04|636
1622482200000|2021-05-31 17:30:00|184.11|181.61|183.22|180.72|184.37|181.87|183|180.5|680
1622482500000|2021-05-31 17:35:00|183.19|180.69|183.43|180.93|183.67|181.17|183.14|180.64|745
1622482800000|2021-05-31 17:40:00|183.45|180.95|183.74|181.24|183.89|181.39|183.41|180.91|607
1622483100000|2021-05-31 17:45:00|183.75|181.25|183.81|181.31|184.1|181.6|183.14|180.64|602
1622483400000|2021-05-31 17:50:00|183.82|181.32|183.62|181.12|183.83|181.33|183.36|180.86|613
1622483700000|2021-05-31 17:55:00|183.66|181.16|184.01|181.51|184.25|181.75|183.53|181.03|579
1622484000000|2021-05-31 18:00:00|184.02|181.52|183.59|181.09|184.18|181.68|183.21|180.71|571
1622484300000|2021-05-31 18:05:00|183.6|181.1|183.18|180.68|183.72|181.22|182.91|180.41|453
1622484600000|2021-05-31 18:10:00|183.21|180.71|183.39|180.89|183.52|181.02|182.96|180.46|565
1622484900000|2021-05-31 18:15:00|183.38|180.88|183.72|181.22|183.81|181.31|183.19|180.69|534
1622485200000|2021-05-31 18:20:00|183.73|181.23|183.26|180.76|183.99|181.49|182.92|180.42|541
1622485500000|2021-05-31 18:25:00|183.23|180.73|183.2|180.7|183.57|181.07|182.81|180.31|527
1622485800000|2021-05-31 18:30:00|183.21|180.71|183.2|180.7|183.74|181.24|182.97|180.47|524
1622486100000|2021-05-31 18:35:00|183.21|180.71|183.03|180.53|183.38|180.88|182.58|180.08|589
1622486400000|2021-05-31 18:40:00|183.04|180.54|182.73|180.23|183.23|180.73|182.38|179.88|573
1622486700000|2021-05-31 18:45:00|182.72|180.22|182.8|180.3|183.22|180.72|182.49|179.99|603
1622487000000|2021-05-31 18:50:00|182.78|180.28|183.03|180.53|183.18|180.68|182.64|180.14|521
1622487300000|2021-05-31 18:55:00|183.04|180.54|183.27|180.77|183.62|181.12|183.02|180.52|571
1622487600000|2021-05-31 19:00:00|183.26|180.76|182.84|180.34|183.66|181.16|182.8|180.3|561
1622487900000|2021-05-31 19:05:00|182.82|180.32|183.13|180.63|183.53|181.03|182.66|180.16|576
1622488200000|2021-05-31 19:10:00|183.14|180.64|183.25|180.75|183.43|180.93|182.96|180.46|598
1622488500000|2021-05-31 19:15:00|183.28|180.78|183.59|181.09|183.76|181.26|182.97|180.47|625
1622488800000|2021-05-31 19:20:00|183.58|181.08|183.53|181.03|183.87|181.37|183.46|180.96|495
1622489100000|2021-05-31 19:25:00|183.52|181.02|183.71|181.21|183.74|181.24|183.18|180.68|541
1622489400000|2021-05-31 19:30:00|183.72|181.22|182.86|180.36|183.77|181.27|182.83|180.33|543
1622489700000|2021-05-31 19:35:00|182.88|180.38|182.74|180.24|183.22|180.72|182.61|180.11|564
1622490000000|2021-05-31 19:40:00|182.75|180.25|183.71|181.21|183.74|181.24|182.75|180.25|543
1622490300000|2021-05-31 19:45:00|183.72|181.22|183.22|180.72|184.11|181.61|183.17|180.67|490
1622490600000|2021-05-31 19:50:00|183.21|180.71|184.39|181.89|184.48|181.98|183.21|180.71|581
1622490900000|2021-05-31 19:55:00|184.4|181.9|184.92|182.42|184.99|182.49|184.15|181.65|578
1622491200000|2021-05-31 20:00:00|184.91|182.41|185.28|182.78|185.46|182.96|184.91|182.41|548
1622491500000|2021-05-31 20:05:00|185.26|182.76|183.98|181.48|185.27|182.77|183.93|181.43|523
1622491800000|2021-05-31 20:10:00|183.97|181.47|183.92|181.42|184.09|181.59|183.44|180.94|648
1622492100000|2021-05-31 20:15:00|183.93|181.43|183.15|180.65|184.16|181.66|183.11|180.61|622
1622492400000|2021-05-31 20:20:00|183.13|180.63|183.64|181.14|183.7|181.2|183.02|180.52|547
1622492700000|2021-05-31 20:25:00|183.65|181.15|184.09|181.59|184.14|181.64|183.42|180.92|478
1622493000000|2021-05-31 20:30:00|184.1|181.6|184.23|181.73|184.33|181.83|183.83|181.33|444
1622493300000|2021-05-31 20:35:00|184.22|181.72|183.42|180.92|184.23|181.73|183.24|180.74|489
1622493600000|2021-05-31 20:40:00|183.4|180.9|183.25|180.75|183.61|181.11|183.13|180.63|553
1622493900000|2021-05-31 20:45:00|183.24|180.74|184.25|181.75|184.26|181.76|183.24|180.74|530
1622494200000|2021-05-31 20:50:00|184.27|181.77|183.36|180.86|184.29|181.79|183.33|180.83|495
1622494500000|2021-05-31 20:55:00|183.35|180.85|183.5|181|183.53|181.03|183.14|180.64|437
1622494800000|2021-05-31 21:00:00|183.51|181.01|184.36|181.86|184.37|181.87|183.5|181|371
1622495100000|2021-05-31 21:05:00|184.37|181.87|184.88|182.38|184.92|182.42|184.18|181.68|379
1622495400000|2021-05-31 21:10:00|184.89|182.39|184.7|182.2|184.95|182.45|184.37|181.87|428
1622495700000|2021-05-31 21:15:00|184.69|182.19|184.33|181.83|184.87|182.37|184.32|181.82|345
1622496000000|2021-05-31 21:20:00|184.34|181.84|185.13|182.63|185.13|182.63|184.34|181.84|368
1622496300000|2021-05-31 21:25:00|185.14|182.64|184.76|182.26|185.31|182.81|184.65|182.15|306
1622496600000|2021-05-31 21:30:00|184.75|182.25|183.9|181.4|184.76|182.26|183.9|181.4|282
1622496900000|2021-05-31 21:35:00|183.91|181.41|183.98|181.48|184.08|181.58|183.83|181.33|213
1622497200000|2021-05-31 21:40:00|184|181.5|184.11|181.61|184.19|181.69|183.79|181.29|260
1622497500000|2021-05-31 21:45:00|184.1|181.6|184.11|181.61|184.25|181.75|183.42|180.92|338
1622497800000|2021-05-31 21:50:00|184.1|181.6|184.8|182.3|184.8|182.3|184.09|181.59|288
1622498100000|2021-05-31 21:55:00|184.81|182.31|185.12|182.62|185.22|182.72|184.57|182.07|259
1622498400000|2021-05-31 22:00:00|185.11|182.61|185.59|183.09|185.66|183.16|184.66|182.16|405
1622498700000|2021-05-31 22:05:00|185.6|183.1|186.42|183.92|186.59|184.09|185.54|183.04|574
1622499000000|2021-05-31 22:10:00|186.41|183.91|186.52|184.02|186.71|184.21|186.31|183.81|553
1622499300000|2021-05-31 22:15:00|186.54|184.04|186.71|184.21|187|184.5|186.19|183.69|597
1622499600000|2021-05-31 22:20:00|186.74|184.24|186.81|184.31|187.19|184.69|186.65|184.15|689
1622499900000|2021-05-31 22:25:00|186.83|184.33|186.22|183.72|186.87|184.37|186.21|183.71|725
1622500200000|2021-05-31 22:30:00|186.23|183.73|186.74|184.24|186.9|184.4|186.08|183.58|667
1622500500000|2021-05-31 22:35:00|186.75|184.25|186.2|183.7|186.76|184.26|186.1|183.6|689
1622500800000|2021-05-31 22:40:00|186.21|183.71|185.77|183.27|186.22|183.72|185.66|183.16|686
1622501100000|2021-05-31 22:45:00|185.76|183.26|185.9|183.4|185.99|183.49|185.57|183.07|653
1622501400000|2021-05-31 22:50:00|185.91|183.41|185.24|182.74|185.95|183.45|185.15|182.65|558
1622501700000|2021-05-31 22:55:00|185.25|182.75|185.07|182.57|185.53|183.03|184.72|182.22|608
1622502000000|2021-05-31 23:00:00|185.09|182.59|185.31|182.81|185.54|183.04|184.85|182.35|651
1622502300000|2021-05-31 23:05:00|185.29|182.79|185.75|183.25|185.88|183.38|185.23|182.73|545
1622502600000|2021-05-31 23:10:00|185.74|183.24|186.76|184.26|186.82|184.32|185.72|183.22|594
1622502900000|2021-05-31 23:15:00|186.75|184.25|187.52|185.02|187.78|185.28|186.54|184.04|704
1622503200000|2021-05-31 23:20:00|187.54|185.04|187.92|185.42|187.93|185.43|187.27|184.77|667
1622503500000|2021-05-31 23:25:00|187.9|185.4|188.12|185.62|188.37|185.87|187.57|185.07|696
1622503800000|2021-05-31 23:30:00|188.14|185.64|188.2|185.7|188.37|185.87|187.73|185.23|659
1622504100000|2021-05-31 23:35:00|188.19|185.69|189.43|186.93|189.54|187.04|187.98|185.48|601
1622504400000|2021-05-31 23:40:00|189.46|186.96|189.15|186.65|189.64|187.14|188.86|186.36|676
1622504700000|2021-05-31 23:45:00|189.16|186.66|188.96|186.46|189.39|186.89|188.63|186.13|734
1622505000000|2021-05-31 23:50:00|188.97|186.47|188.71|186.21|189.23|186.73|188.63|186.13|670
1622505300000|2021-05-31 23:55:00|188.68|186.18|189.28|186.78|189.64|187.14|188.64|186.14|657
1622505600000|2021-06-01 00:00:00|189.27|186.77|191.33|188.83|191.47|188.97|188.41|185.91|722
1622505900000|2021-06-01 00:05:00|191.34|188.84|191.04|188.54|191.53|189.03|190.38|187.88|707
1622506200000|2021-06-01 00:10:00|191.05|188.55|191.78|189.28|192|189.5|191.01|188.51|591
1622506500000|2021-06-01 00:15:00|191.8|189.3|191.38|188.88|192.53|190.03|191.36|188.86|629
1622506800000|2021-06-01 00:20:00|191.39|188.89|192.7|190.2|192.83|190.33|191.21|188.71|601
1622507100000|2021-06-01 00:25:00|192.72|190.22|193.97|191.47|194.06|191.56|192.49|189.99|605
1622507400000|2021-06-01 00:30:00|193.93|191.43|193.05|190.55|193.93|191.43|192.52|190.02|679
1622507700000|2021-06-01 00:35:00|193.04|190.54|193.45|190.95|194.06|191.56|192.6|190.1|653
1622508000000|2021-06-01 00:40:00|193.44|190.94|193.12|190.62|193.44|190.94|192.94|190.44|618
1622508300000|2021-06-01 00:45:00|193.13|190.63|193.06|190.56|193.46|190.96|193.01|190.51|440
1622508600000|2021-06-01 00:50:00|193.03|190.53|193.58|191.08|194.38|191.88|193.01|190.51|535
1622508900000|2021-06-01 00:55:00|193.55|191.05|193.63|191.13|194.26|191.76|193.23|190.73|633
1622509200000|2021-06-01 01:00:00|193.65|191.15|192.96|190.46|193.66|191.16|192.76|190.26|573
1622509500000|2021-06-01 01:05:00|192.97|190.47|192.14|189.64|193.24|190.74|191.82|189.32|603
1622509800000|2021-06-01 01:10:00|192.13|189.63|192.04|189.54|192.58|190.08|191.82|189.32|678
1622510100000|2021-06-01 01:15:00|192.08|189.58|191.2|188.7|192.35|189.85|191.2|188.7|625
1622510400000|2021-06-01 01:20:00|191.19|188.69|190.31|187.81|191.37|188.87|190.31|187.81|552
1622510700000|2021-06-01 01:25:00|190.3|187.8|190.01|187.51|190.3|187.8|189.06|186.56|685
1622511000000|2021-06-01 01:30:00|190.02|187.52|188.69|186.19|190.02|187.52|188.59|186.09|688
1622511300000|2021-06-01 01:35:00|188.68|186.18|189.69|187.19|189.75|187.25|188.68|186.18|619
1622511600000|2021-06-01 01:40:00|189.7|187.2|189.39|186.89|190.15|187.65|189.17|186.67|682
1622511900000|2021-06-01 01:45:00|189.35|186.85|189.32|186.82|189.64|187.14|188.82|186.32|698
1622512200000|2021-06-01 01:50:00|189.34|186.84|189.01|186.51|189.45|186.95|188.82|186.32|545
1622512500000|2021-06-01 01:55:00|189|186.5|187.67|185.17|189.13|186.63|187.54|185.04|564
1622512800000|2021-06-01 02:00:00|187.68|185.18|188.31|185.81|188.75|186.25|187.63|185.13|679
1622513100000|2021-06-01 02:05:00|188.3|185.8|185.87|183.37|188.3|185.8|185.6|183.1|758
1622513400000|2021-06-01 02:10:00|185.89|183.39|185.5|183|186.23|183.73|184.6|182.1|801
1622513700000|2021-06-01 02:15:00|185.52|183.02|184.39|181.89|185.93|183.43|183.86|181.36|778
1622514000000|2021-06-01 02:20:00|184.41|181.91|184.46|181.96|184.93|182.43|183.9|181.4|743
1622514300000|2021-06-01 02:25:00|184.45|181.95|184.44|181.94|185.08|182.58|184.4|181.9|694
1622514600000|2021-06-01 02:30:00|184.43|181.93|185.45|182.95|185.48|182.98|184.32|181.82|657
1622514900000|2021-06-01 02:35:00|185.43|182.93|186.03|183.53|186.12|183.62|185.43|182.93|652
1622515200000|2021-06-01 02:40:00|186|183.5|185.08|182.58|186.02|183.52|184.86|182.36|568
1622515500000|2021-06-01 02:45:00|185.12|182.62|184.81|182.31|185.27|182.77|184.54|182.04|695
1622515800000|2021-06-01 02:50:00|184.77|182.27|184.59|182.09|185.14|182.64|184.24|181.74|721
1622516100000|2021-06-01 02:55:00|184.6|182.1|185.07|182.57|185.12|182.62|184.55|182.05|670
1622516400000|2021-06-01 03:00:00|185.08|182.58|184.51|182.01|185.11|182.61|184.31|181.81|621
1622516700000|2021-06-01 03:05:00|184.52|182.02|185.42|182.92|185.63|183.13|184.52|182.02|632
1622517000000|2021-06-01 03:10:00|185.41|182.91|185.99|183.49|185.99|183.49|185.12|182.62|577
1622517300000|2021-06-01 03:15:00|185.97|183.47|186.46|183.96|186.55|184.05|185.97|183.47|594
1622517600000|2021-06-01 03:20:00|186.47|183.97|186|183.5|186.55|184.05|185.98|183.48|531
1622517900000|2021-06-01 03:25:00|186.02|183.52|185.47|182.97|186.15|183.65|185.28|182.78|668
1622518200000|2021-06-01 03:30:00|185.48|182.98|183.34|180.84|185.48|182.98|183.26|180.76|688
1622518500000|2021-06-01 03:35:00|183.35|180.85|184.1|181.6|184.19|181.69|183.27|180.77|633
1622518800000|2021-06-01 03:40:00|184.09|181.59|183.88|181.38|184.18|181.68|183.57|181.07|621
1622519100000|2021-06-01 03:45:00|183.87|181.37|182.85|180.35|183.87|181.37|182.42|179.92|669
1622519400000|2021-06-01 03:50:00|182.87|180.37|184.52|182.02|184.65|182.15|182.87|180.37|620
1622519700000|2021-06-01 03:55:00|184.51|182.01|184.13|181.63|184.87|182.37|183.97|181.47|664
1622520000000|2021-06-01 04:00:00|184.14|181.64|184.85|182.35|184.89|182.39|183.36|180.86|648
1622520300000|2021-06-01 04:05:00|184.84|182.34|183.83|181.33|184.86|182.36|183.38|180.88|740
1622520600000|2021-06-01 04:10:00|183.85|181.35|184.31|181.81|184.47|181.97|183.81|181.31|629
1622520900000|2021-06-01 04:15:00|184.3|181.8|184.36|181.86|184.43|181.93|183.91|181.41|554
1622521200000|2021-06-01 04:20:00|184.37|181.87|184.77|182.27|184.82|182.32|184.16|181.66|642
1622521500000|2021-06-01 04:25:00|184.76|182.26|185.39|182.89|185.39|182.89|184.54|182.04|624
1622521800000|2021-06-01 04:30:00|185.41|182.91|185.43|182.93|185.52|183.02|185.07|182.57|653
1622522100000|2021-06-01 04:35:00|185.44|182.94|185.8|183.3|185.91|183.41|185.37|182.87|606
1622522400000|2021-06-01 04:40:00|185.79|183.29|185.28|182.78|185.8|183.3|185.24|182.74|612
1622522700000|2021-06-01 04:45:00|185.31|182.81|185.2|182.7|185.46|182.96|185.05|182.55|635
1622523000000|2021-06-01 04:50:00|185.21|182.71|184.92|182.42|185.22|182.72|184.84|182.34|524
1622523300000|2021-06-01 04:55:00|184.93|182.43|184.54|182.04|185|182.5|184.54|182.04|555
1622523600000|2021-06-01 05:00:00|184.55|182.05|185.55|183.05|185.55|183.05|184.34|181.84|574
1622523900000|2021-06-01 05:05:00|185.52|183.02|185.61|183.11|185.75|183.25|185.26|182.76|519
1622524200000|2021-06-01 05:10:00|185.63|183.13|185.54|183.04|185.87|183.37|185.38|182.88|531
1622524500000|2021-06-01 05:15:00|185.53|183.03|185.98|183.48|186.11|183.61|185.2|182.7|595
1622524800000|2021-06-01 05:20:00|185.99|183.49|185.91|183.41|186.04|183.54|185.75|183.25|518
1622525100000|2021-06-01 05:25:00|185.93|183.43|185.79|183.29|185.96|183.46|185.67|183.17|413
1622525400000|2021-06-01 05:30:00|185.78|183.28|186.33|183.83|186.47|183.97|185.57|183.07|584
1622525700000|2021-06-01 05:35:00|186.32|183.82|187.11|184.61|187.12|184.62|186.18|183.68|527
1622526000000|2021-06-01 05:40:00|187.1|184.6|187.73|185.23|187.83|185.33|186.94|184.44|469
1622526300000|2021-06-01 05:45:00|187.71|185.21|188.35|185.85|188.74|186.24|187.7|185.2|645
1622526600000|2021-06-01 05:50:00|188.36|185.86|188.24|185.74|188.73|186.23|188.23|185.73|441
1622526900000|2021-06-01 05:55:00|188.25|185.75|187.76|185.26|188.35|185.85|187.28|184.78|645
1622527200000|2021-06-01 06:00:00|187.77|185.27|188.35|185.85|188.39|185.89|187.26|184.76|579
1622527500000|2021-06-01 06:05:00|188.34|185.84|188.64|186.14|188.82|186.32|187.96|185.46|580
1622527800000|2021-06-01 06:10:00|188.63|186.13|188.75|186.25|188.85|186.35|188.41|185.91|436
1622528100000|2021-06-01 06:15:00|188.77|186.27|187.86|185.36|188.77|186.27|187.58|185.08|526
1622528400000|2021-06-01 06:20:00|187.85|185.35|186.32|183.82|187.85|185.35|186.26|183.76|636
1622528700000|2021-06-01 06:25:00|186.31|183.81|187.16|184.66|187.19|184.69|186.3|183.8|586
1622529000000|2021-06-01 06:30:00|187.15|184.65|184.87|182.37|187.15|184.65|184.87|182.37|726
1622529300000|2021-06-01 06:35:00|184.85|182.35|185.7|183.2|185.81|183.31|184.84|182.34|626
1622529600000|2021-06-01 06:40:00|185.69|183.19|185.36|182.86|185.76|183.26|185.17|182.67|499
1622529900000|2021-06-01 06:45:00|185.37|182.87|185.52|183.02|185.65|183.15|184.67|182.17|618
1622530200000|2021-06-01 06:50:00|185.51|183.01|186.08|183.58|186.15|183.65|185.23|182.73|643
1622530500000|2021-06-01 06:55:00|186.1|183.6|186.2|183.7|186.69|184.19|186.1|183.6|579
1622530800000|2021-06-01 07:00:00|186.18|183.68|187.09|184.59|187.11|184.61|186.15|183.65|626
1622531100000|2021-06-01 07:05:00|187.1|184.6|186.13|183.63|187.11|184.61|185.87|183.37|632
1622531400000|2021-06-01 07:10:00|186.14|183.64|185.22|182.72|186.14|183.64|184.71|182.21|648
1622531700000|2021-06-01 07:15:00|185.24|182.74|184.04|181.54|185.24|182.74|183.95|181.45|654
1622532000000|2021-06-01 07:20:00|184.05|181.55|184.81|182.31|184.99|182.49|184.02|181.52|699
1622532300000|2021-06-01 07:25:00|184.82|182.32|183.76|181.26|184.82|182.32|183.76|181.26|619
1622532600000|2021-06-01 07:30:00|183.74|181.24|183.11|180.61|184.26|181.76|183.11|180.61|606
1622532900000|2021-06-01 07:35:00|183.1|180.6|183.92|181.42|183.97|181.47|183.07|180.57|666
1622533200000|2021-06-01 07:40:00|183.89|181.39|183.81|181.31|184.58|182.08|183.66|181.16|658
1622533500000|2021-06-01 07:45:00|183.8|181.3|184.17|181.67|184.44|181.94|183.58|181.08|643
1622533800000|2021-06-01 07:50:00|184.18|181.68|184.09|181.59|184.35|181.85|183.93|181.43|481
1622534100000|2021-06-01 07:55:00|184.08|181.58|184.43|181.93|184.51|182.01|184.07|181.57|459
1622534400000|2021-06-01 08:00:00|184.42|181.92|183.88|181.38|185.48|182.98|183.82|181.32|693
1622534700000|2021-06-01 08:05:00|183.92|181.42|182.6|180.1|183.95|181.45|182.6|180.1|590
1622535000000|2021-06-01 08:10:00|182.61|180.11|180.17|177.67|182.81|180.31|179.82|177.32|769
1622535300000|2021-06-01 08:15:00|180.15|177.65|180.48|177.98|181.06|178.56|179.36|176.86|797
1622535600000|2021-06-01 08:20:00|180.45|177.95|180.22|177.72|180.93|178.43|180.07|177.57|689
1622535900000|2021-06-01 08:25:00|180.21|177.71|180.19|177.69|180.7|178.2|180|177.5|701
1622536200000|2021-06-01 08:30:00|180.18|177.68|179.42|176.92|180.58|178.08|178.84|176.34|778
1622536500000|2021-06-01 08:35:00|179.4|176.9|180.24|177.74|180.63|178.13|179.4|176.9|713
1622536800000|2021-06-01 08:40:00|180.28|177.78|179.1|176.6|180.63|178.13|178.76|176.26|693
1622537100000|2021-06-01 08:45:00|179.09|176.59|179.66|177.16|179.73|177.23|178.21|175.71|581
1622537400000|2021-06-01 08:50:00|179.67|177.17|180.58|178.08|180.59|178.09|179.39|176.89|547
1622537700000|2021-06-01 08:55:00|180.57|178.07|180.35|177.85|180.65|178.15|180.1|177.6|494
1622538000000|2021-06-01 09:00:00|180.29|177.79|180.93|178.43|181.04|178.54|179.96|177.46|500
1622538300000|2021-06-01 09:05:00|180.92|178.42|181.2|178.7|181.26|178.76|180.62|178.12|377
1622538600000|2021-06-01 09:10:00|181.21|178.71|180.67|178.17|181.28|178.78|180.67|178.17|372
1622538900000|2021-06-01 09:15:00|180.66|178.16|180.56|178.06|180.91|178.41|180.15|177.65|449
1622539200000|2021-06-01 09:20:00|180.61|178.11|179.37|176.87|180.78|178.28|179.13|176.63|662
1622539500000|2021-06-01 09:25:00|179.38|176.88|179.36|176.86|179.98|177.48|179.26|176.76|725
1622539800000|2021-06-01 09:30:00|179.38|176.88|178.62|176.12|179.68|177.18|178.44|175.94|688
1622540100000|2021-06-01 09:35:00|178.58|176.08|179.85|177.35|180.32|177.82|178.54|176.04|684
1622540400000|2021-06-01 09:40:00|179.83|177.33|179.97|177.47|180.39|177.89|179.19|176.69|697
1622540700000|2021-06-01 09:45:00|179.98|177.48|181.1|178.6|181.11|178.61|179.96|177.46|603
1622541000000|2021-06-01 09:50:00|181.09|178.59|179.8|177.3|181.09|178.59|179.66|177.16|713
1622541300000|2021-06-01 09:55:00|179.81|177.31|180.31|177.81|180.51|178.01|179.41|176.91|660
1622541600000|2021-06-01 10:00:00|180.33|177.83|179.95|177.45|180.35|177.85|179.4|176.9|643
1622541900000|2021-06-01 10:05:00|179.94|177.44|181.46|178.96|181.48|178.98|179.89|177.39|652
1622542200000|2021-06-01 10:10:00|181.44|178.94|180.63|178.13|181.52|179.02|180.41|177.91|754
1622542500000|2021-06-01 10:15:00|180.6|178.1|181.7|179.2|181.71|179.21|180.6|178.1|631
1622542800000|2021-06-01 10:20:00|181.72|179.22|181.88|179.38|181.97|179.47|181.52|179.02|601
1622543100000|2021-06-01 10:25:00|181.89|179.39|181.73|179.23|181.96|179.46|181.59|179.09|587
1622543400000|2021-06-01 10:30:00|181.72|179.22|181.49|178.99|181.79|179.29|181.27|178.77|564
1622543700000|2021-06-01 10:35:00|181.5|179|181.08|178.58|181.55|179.05|180.95|178.45|550
1622544000000|2021-06-01 10:40:00|181.09|178.59|182.64|180.14|182.65|180.15|181.08|178.58|614
1622544300000|2021-06-01 10:45:00|182.66|180.16|181.65|179.15|182.96|180.46|181.5|179|722
1622544600000|2021-06-01 10:50:00|181.64|179.14|182.17|179.67|182.21|179.71|181.06|178.56|592
1622544900000|2021-06-01 10:55:00|182.16|179.66|182.1|179.6|182.24|179.74|181.51|179.01|474
1622545200000|2021-06-01 11:00:00|182.13|179.63|181.52|179.02|182.25|179.75|181.43|178.93|353
1622545500000|2021-06-01 11:05:00|181.51|179.01|181.92|179.42|181.98|179.48|181.26|178.76|574
1622545800000|2021-06-01 11:10:00|181.91|179.41|181.66|179.16|181.92|179.42|181.39|178.89|629
1622546100000|2021-06-01 11:15:00|181.67|179.17|182.67|180.17|182.84|180.34|181.66|179.16|567
1622546400000|2021-06-01 11:20:00|182.68|180.18|182.81|180.31|183.03|180.53|182.26|179.76|734
1622546700000|2021-06-01 11:25:00|182.83|180.33|182.41|179.91|182.96|180.46|182.39|179.89|580
1622547000000|2021-06-01 11:30:00|182.42|179.92|183.57|181.07|183.57|181.07|182.42|179.92|556
1622547300000|2021-06-01 11:35:00|183.56|181.06|183.23|180.73|183.56|181.06|183.04|180.54|498
1622547600000|2021-06-01 11:40:00|183.25|180.75|183.25|180.75|183.47|180.97|183.02|180.52|516
1622547900000|2021-06-01 11:45:00|183.27|180.77|182.89|180.39|183.3|180.8|182.71|180.21|489
1622548200000|2021-06-01 11:50:00|182.9|180.4|182.8|180.3|183.13|180.63|182.75|180.25|482
1622548500000|2021-06-01 11:55:00|182.81|180.31|183.02|180.52|183.27|180.77|182.81|180.31|526
1622548800000|2021-06-01 12:00:00|183.04|180.54|182.44|179.94|183.04|180.54|181.89|179.39|599
1622549100000|2021-06-01 12:05:00|182.45|179.95|181.66|179.16|183.19|180.69|181.66|179.16|567
1622549400000|2021-06-01 12:10:00|181.67|179.17|180.35|177.85|181.84|179.34|180.2|177.7|740
1622549700000|2021-06-01 12:15:00|180.34|177.84|180.66|178.16|180.91|178.41|179.86|177.36|676
1622550000000|2021-06-01 12:20:00|180.64|178.14|180.89|178.39|181.39|178.89|180.55|178.05|643
1622550300000|2021-06-01 12:25:00|180.9|178.4|180.47|177.97|181.25|178.75|180.29|177.79|616
1622550600000|2021-06-01 12:30:00|180.46|177.96|181.35|178.85|181.47|178.97|180.46|177.96|572
1622550900000|2021-06-01 12:35:00|181.34|178.84|181.05|178.55|181.35|178.85|180.88|178.38|588
1622551200000|2021-06-01 12:40:00|181.04|178.54|181.21|178.71|181.74|179.24|180.94|178.44|577
1622551500000|2021-06-01 12:45:00|181.22|178.72|180.85|178.35|181.22|178.72|180.46|177.96|648
1622551800000|2021-06-01 12:50:00|180.86|178.36|180.01|177.51|180.95|178.45|179.91|177.41|582
1622552100000|2021-06-01 12:55:00|180.02|177.52|179.76|177.26|180.48|177.98|179.56|177.06|685
1622552400000|2021-06-01 13:00:00|179.77|177.27|178.4|175.9|180.1|177.6|178.39|175.89|701
1622552700000|2021-06-01 13:05:00|178.39|175.89|177.63|175.13|178.84|176.34|177.32|174.82|800
1622553000000|2021-06-01 13:10:00|177.61|175.11|177.56|175.06|178.03|175.53|177.33|174.83|681
1622553300000|2021-06-01 13:15:00|177.55|175.05|178.08|175.58|178.43|175.93|177.22|174.72|706
1622553600000|2021-06-01 13:20:00|178.1|175.6|179.1|176.6|179.17|176.67|178.08|175.58|689
1622553900000|2021-06-01 13:25:00|179.11|176.61|181.36|178.86|181.5|179|178.76|176.26|758
1622554200000|2021-06-01 13:30:00|181.35|178.85|182.81|180.31|183.28|180.78|181.33|178.83|707
1622554500000|2021-06-01 13:35:00|182.83|180.33|182.9|180.4|182.97|180.47|182.09|179.59|704
1622554800000|2021-06-01 13:40:00|182.89|180.39|185.72|183.22|185.82|183.32|182.89|180.39|824
1622555100000|2021-06-01 13:45:00|185.67|183.17|184.88|182.38|186.12|183.62|184.66|182.16|820
1622555400000|2021-06-01 13:50:00|184.89|182.39|184.48|181.98|185.2|182.7|184.32|181.82|765
1622555700000|2021-06-01 13:55:00|184.47|181.97|184.82|182.32|184.83|182.33|183.89|181.39|763
1622556000000|2021-06-01 14:00:00|184.81|182.31|185.26|182.76|185.43|182.93|184.26|181.76|721
1622556300000|2021-06-01 14:05:00|185.27|182.77|186.31|183.81|186.7|184.2|185.06|182.56|709
1622556600000|2021-06-01 14:10:00|186.32|183.82|185.21|182.71|186.63|184.13|185.09|182.59|705
1622556900000|2021-06-01 14:15:00|185.2|182.7|184.59|182.09|185.25|182.75|183.61|181.11|770
1622557200000|2021-06-01 14:20:00|184.6|182.1|183.59|181.09|184.61|182.11|183.01|180.51|800
1622557500000|2021-06-01 14:25:00|183.6|181.1|183.77|181.27|183.8|181.3|183.14|180.64|722
1622557800000|2021-06-01 14:30:00|183.76|181.26|183.92|181.42|184.56|182.06|183.3|180.8|699
1622558100000|2021-06-01 14:35:00|183.91|181.41|183.87|181.37|184.36|181.86|183.62|181.12|685
1622558400000|2021-06-01 14:40:00|183.86|181.36|184.3|181.8|184.72|182.22|183.84|181.34|675
1622558700000|2021-06-01 14:45:00|184.31|181.81|183.73|181.23|184.58|182.08|183.56|181.06|729
1622559000000|2021-06-01 14:50:00|183.7|181.2|182.62|180.12|183.76|181.26|182.1|179.6|756
1622559300000|2021-06-01 14:55:00|182.61|180.11|182.91|180.41|182.93|180.43|181.97|179.47|672
1622559600000|2021-06-01 15:00:00|182.9|180.4|181.44|178.94|182.9|180.4|181.29|178.79|724
1622559900000|2021-06-01 15:05:00|181.43|178.93|180.71|178.21|181.68|179.18|180.63|178.13|718
1622560200000|2021-06-01 15:10:00|180.72|178.22|181.26|178.76|181.65|179.15|180.7|178.2|675
1622560500000|2021-06-01 15:15:00|181.32|178.82|181.01|178.51|181.75|179.25|180.57|178.07|691
1622560800000|2021-06-01 15:20:00|180.99|178.49|181.15|178.65|181.47|178.97|180.78|178.28|680
1622561100000|2021-06-01 15:25:00|181.16|178.66|180.92|178.42|181.42|178.92|180.77|178.27|662
1622561400000|2021-06-01 15:30:00|180.93|178.43|180.38|177.88|180.95|178.45|180|177.5|667
1622561700000|2021-06-01 15:35:00|180.37|177.87|180.31|177.81|180.53|178.03|179.4|176.9|708
1622562000000|2021-06-01 15:40:00|180.32|177.82|180.17|177.67|180.67|178.17|179.67|177.17|617
1622562300000|2021-06-01 15:45:00|180.18|177.68|179.93|177.43|180.23|177.73|179.5|177|676
1622562600000|2021-06-01 15:50:00|179.94|177.44|179.62|177.12|180.17|177.67|179.53|177.03|713
1622562900000|2021-06-01 15:55:00|179.63|177.13|180.31|177.81|180.39|177.89|179.63|177.13|594
1622563200000|2021-06-01 16:00:00|180.32|177.82|179.31|176.81|181.3|178.8|179.14|176.64|730
1622563500000|2021-06-01 16:05:00|179.3|176.8|179.2|176.7|179.56|177.06|179.04|176.54|742
1622563800000|2021-06-01 16:10:00|179.22|176.72|179.92|177.42|180.3|177.8|179.19|176.69|686
1622564100000|2021-06-01 16:15:00|179.89|177.39|180.64|178.14|180.72|178.22|179.66|177.16|690
1622564400000|2021-06-01 16:20:00|180.62|178.12|180.45|177.95|180.93|178.43|180.15|177.65|691
1622564700000|2021-06-01 16:25:00|180.44|177.94|180.75|178.25|180.82|178.32|179.93|177.43|613
1622565000000|2021-06-01 16:30:00|180.76|178.26|180.59|178.09|181.07|178.57|180.45|177.95|639
1622565300000|2021-06-01 16:35:00|180.61|178.11|180.48|177.98|180.79|178.29|180.15|177.65|579
1622565600000|2021-06-01 16:40:00|180.47|177.97|180.64|178.14|180.76|178.26|179.9|177.4|547
1622565900000|2021-06-01 16:45:00|180.63|178.13|179.34|176.84|180.63|178.13|179.3|176.8|632
1622566200000|2021-06-01 16:50:00|179.32|176.82|179.05|176.55|179.54|177.04|178.54|176.04|817
1622566500000|2021-06-01 16:55:00|179.04|176.54|179.6|177.1|179.86|177.36|178.57|176.07|724
1622566800000|2021-06-01 17:00:00|179.55|177.05|179.23|176.73|179.94|177.44|178.92|176.42|714
1622567100000|2021-06-01 17:05:00|179.22|176.72|179.38|176.88|179.79|177.29|179.09|176.59|629
1622567400000|2021-06-01 17:10:00|179.39|176.89|178.51|176.01|179.43|176.93|178.32|175.82|594
1622567700000|2021-06-01 17:15:00|178.47|175.97|179.27|176.77|179.36|176.86|178.37|175.87|604
1622568000000|2021-06-01 17:20:00|179.26|176.76|178.92|176.42|179.41|176.91|178.77|176.27|571
1622568300000|2021-06-01 17:25:00|178.94|176.44|178.25|175.75|179.66|177.16|178.13|175.63|659
1622568600000|2021-06-01 17:30:00|178.26|175.76|179.34|176.84|179.36|176.86|177.96|175.46|692
1622568900000|2021-06-01 17:35:00|179.32|176.82|180.12|177.62|180.12|177.62|178.98|176.48|670
1622569200000|2021-06-01 17:40:00|180.13|177.63|180.09|177.59|180.4|177.9|179.83|177.33|612
1622569500000|2021-06-01 17:45:00|180.08|177.58|179.6|177.1|180.11|177.61|179.52|177.02|509
1622569800000|2021-06-01 17:50:00|179.61|177.11|180.2|177.7|180.37|177.87|179.56|177.06|630
1622570100000|2021-06-01 17:55:00|180.21|177.71|180.04|177.54|180.33|177.83|179.94|177.44|549
1622570400000|2021-06-01 18:00:00|180.02|177.52|180.22|177.72|180.42|177.92|179.85|177.35|584
1622570700000|2021-06-01 18:05:00|180.23|177.73|180.67|178.17|180.81|178.31|179.99|177.49|490
1622571000000|2021-06-01 18:10:00|180.66|178.16|180.6|178.1|180.74|178.24|180.43|177.93|465
1622571300000|2021-06-01 18:15:00|180.61|178.11|180.97|178.47|181.24|178.74|180.61|178.11|523
1622571600000|2021-06-01 18:20:00|180.98|178.48|181.19|178.69|181.33|178.83|180.65|178.15|571
1622571900000|2021-06-01 18:25:00|181.18|178.68|181.03|178.53|181.24|178.74|180.8|178.3|566
1622572200000|2021-06-01 18:30:00|181.06|178.56|181.58|179.08|181.58|179.08|180.49|177.99|639
1622572500000|2021-06-01 18:35:00|181.56|179.06|181.21|178.71|181.64|179.14|180.98|178.48|591
1622572800000|2021-06-01 18:40:00|181.2|178.7|181.66|179.16|181.91|179.41|180.96|178.46|574
1622573100000|2021-06-01 18:45:00|181.65|179.15|181.53|179.03|181.7|179.2|181.31|178.81|574
1622573400000|2021-06-01 18:50:00|181.54|179.04|181.18|178.68|181.63|179.13|181.1|178.6|473
1622573700000|2021-06-01 18:55:00|181.17|178.67|181.43|178.93|181.61|179.11|181.09|178.59|531
1622574000000|2021-06-01 19:00:00|181.44|178.94|180.62|178.12|181.44|178.94|180.43|177.93|573
1622574300000|2021-06-01 19:05:00|180.61|178.11|180.96|178.46|181.3|178.8|180.2|177.7|674
1622574600000|2021-06-01 19:10:00|180.95|178.45|180.52|178.02|181.15|178.65|180.39|177.89|600
1622574900000|2021-06-01 19:15:00|180.53|178.03|180.91|178.41|180.92|178.42|180.08|177.58|551
1622575200000|2021-06-01 19:20:00|180.92|178.42|181.21|178.71|181.25|178.75|180.73|178.23|432
1622575500000|2021-06-01 19:25:00|181.2|178.7|180.95|178.45|181.29|178.79|180.72|178.22|511
1622575800000|2021-06-01 19:30:00|180.96|178.46|180.91|178.41|181.11|178.61|180.39|177.89|607
1622576100000|2021-06-01 19:35:00|180.92|178.42|179.79|177.29|181|178.5|179.67|177.17|538
1622576400000|2021-06-01 19:40:00|179.8|177.3|179.39|176.89|179.83|177.33|179.18|176.68|568
1622576700000|2021-06-01 19:45:00|179.38|176.88|179.77|177.27|179.94|177.44|179.35|176.85|584
1622577000000|2021-06-01 19:50:00|179.75|177.25|179.41|176.91|179.75|177.25|179.27|176.77|545
1622577300000|2021-06-01 19:55:00|179.44|176.94|179.75|177.25|179.86|177.36|178.88|176.38|562
1622577600000|2021-06-01 20:00:00|179.81|177.31|180.53|178.03|180.58|178.08|179.72|177.22|504
1622577900000|2021-06-01 20:05:00|180.54|178.04|179.57|177.07|180.7|178.2|179.54|177.04|519
1622578200000|2021-06-01 20:10:00|179.58|177.08|180.93|178.43|181|178.5|179.57|177.07|551
1622578500000|2021-06-01 20:15:00|180.92|178.42|181.08|178.58|181.34|178.84|180.57|178.07|588
1622578800000|2021-06-01 20:20:00|181.09|178.59|180.92|178.42|181.44|178.94|180.85|178.35|546
1622579100000|2021-06-01 20:25:00|180.91|178.41|180.87|178.37|181.24|178.74|180.77|178.27|456
1622579400000|2021-06-01 20:30:00|180.86|178.36|181.49|178.99|181.5|179|180.82|178.32|475
1622579700000|2021-06-01 20:35:00|181.51|179.01|181.76|179.26|181.77|179.27|181.35|178.85|428
1622580000000|2021-06-01 20:40:00|181.77|179.27|181.84|179.34|182.2|179.7|181.63|179.13|506
1622580300000|2021-06-01 20:45:00|181.85|179.35|181.23|178.73|181.98|179.48|181.14|178.64|480
1622580600000|2021-06-01 20:50:00|181.22|178.72|181.53|179.03|181.54|179.04|181.12|178.62|386
1622580900000|2021-06-01 20:55:00|181.54|179.04|182.14|179.64|182.19|179.69|181.45|178.95|420
1622581200000|2021-06-01 21:00:00|182.15|179.65|181.93|179.43|182.17|179.67|181.66|179.16|431
1622581500000|2021-06-01 21:05:00|181.92|179.42|181.93|179.43|181.98|179.48|181.73|179.23|327
1622581800000|2021-06-01 21:10:00|181.92|179.42|182.04|179.54|182.21|179.71|181.92|179.42|325
1622582100000|2021-06-01 21:15:00|182.05|179.55|182.26|179.76|182.35|179.85|182|179.5|225
1622582400000|2021-06-01 21:20:00|182.28|179.78|183.14|180.64|183.21|180.71|182.27|179.77|325
1622582700000|2021-06-01 21:25:00|183.12|180.62|182.98|180.48|183.15|180.65|182.98|180.48|251
1622583000000|2021-06-01 21:30:00|182.99|180.49|182.47|179.97|183.01|180.51|182.39|179.89|240
1622583300000|2021-06-01 21:35:00|182.46|179.96|182.63|180.13|182.7|180.2|182.43|179.93|179
1622583600000|2021-06-01 21:40:00|182.61|180.11|181.6|179.1|182.62|180.12|181.14|178.64|421
1622583900000|2021-06-01 21:45:00|181.59|179.09|183.45|180.95|183.58|181.08|181.49|178.99|442
1622584200000|2021-06-01 21:50:00|183.44|180.94|183.11|180.61|183.5|181|182.81|180.31|407
1622584500000|2021-06-01 21:55:00|183.1|180.6|183.13|180.63|183.46|180.96|182.93|180.43|399
1622584800000|2021-06-01 22:00:00|183.14|180.64|182.6|180.1|183.14|180.64|182.56|180.06|368
1622585100000|2021-06-01 22:05:00|182.61|180.11|183.64|181.14|183.66|181.16|182.55|180.05|569
1622585400000|2021-06-01 22:10:00|183.63|181.13|183.31|180.81|183.63|181.13|183|180.5|490
1622585700000|2021-06-01 22:15:00|183.34|180.84|183.24|180.74|184.11|181.61|183.21|180.71|698
1622586000000|2021-06-01 22:20:00|183.23|180.73|182.91|180.41|183.35|180.85|182.82|180.32|581
1622586300000|2021-06-01 22:25:00|182.92|180.42|182.7|180.2|182.92|180.42|182.62|180.12|528
1622586600000|2021-06-01 22:30:00|182.68|180.18|182.61|180.11|182.85|180.35|182.41|179.91|504
1622586900000|2021-06-01 22:35:00|182.65|180.15|182.89|180.39|182.92|180.42|182.54|180.04|535
1622587200000|2021-06-01 22:40:00|182.9|180.4|183|180.5|183.38|180.88|182.8|180.3|628
1622587500000|2021-06-01 22:45:00|183.01|180.51|182.2|179.7|183.02|180.52|181.86|179.36|594
1622587800000|2021-06-01 22:50:00|182.26|179.76|182.32|179.82|183.05|180.55|182.12|179.62|417
1622588100000|2021-06-01 22:55:00|182.31|179.81|182.76|180.26|182.89|180.39|181.98|179.48|458
1622588400000|2021-06-01 23:00:00|182.79|180.29|183.71|181.21|183.81|181.31|182.79|180.29|341
1622588700000|2021-06-01 23:05:00|183.7|181.2|183.82|181.32|184.12|181.62|183.3|180.8|582
1622589000000|2021-06-01 23:10:00|183.83|181.33|183.71|181.21|183.92|181.42|183.63|181.13|458
1622589300000|2021-06-01 23:15:00|183.73|181.23|184.18|181.68|184.19|181.69|183.47|180.97|559
1622589600000|2021-06-01 23:20:00|184.19|181.69|184.47|181.97|184.7|182.2|184.14|181.64|578
1622589900000|2021-06-01 23:25:00|184.46|181.96|184.66|182.16|184.88|182.38|184.28|181.78|447
1622590200000|2021-06-01 23:30:00|184.67|182.17|184.74|182.24|184.97|182.47|184.35|181.85|578
1622590500000|2021-06-01 23:35:00|184.75|182.25|184.53|182.03|184.96|182.46|184.52|182.02|519
1622590800000|2021-06-01 23:40:00|184.54|182.04|185|182.5|185.15|182.65|184.49|181.99|604
1622591100000|2021-06-01 23:45:00|184.99|182.49|184.8|182.3|185.1|182.6|184.56|182.06|511
1622591400000|2021-06-01 23:50:00|184.81|182.31|183.99|181.49|184.81|182.31|183.79|181.29|554
1622591700000|2021-06-01 23:55:00|183.98|181.48|184.23|181.73|184.24|181.74|183.87|181.37|473
1622592000000|2021-06-02 00:00:00|184.25|181.75|183.52|181.02|185.35|182.85|183.32|180.82|649
1622592300000|2021-06-02 00:05:00|183.5|181|183.48|180.98|184.18|181.68|183.46|180.96|565
1622592600000|2021-06-02 00:10:00|183.49|180.99|184.4|181.9|185.19|182.69|183.49|180.99|593
1622592900000|2021-06-02 00:15:00|184.41|181.91|183.6|181.1|184.43|181.93|183.58|181.08|506
1622593200000|2021-06-02 00:20:00|183.61|181.11|182.61|180.11|183.62|181.12|182.42|179.92|679
1622593500000|2021-06-02 00:25:00|182.63|180.13|182.53|180.03|182.64|180.14|181.95|179.45|633
1622593800000|2021-06-02 00:30:00|182.45|179.95|182.73|180.23|182.74|180.24|181.93|179.43|607
1622594100000|2021-06-02 00:35:00|182.79|180.29|182.38|179.88|183.15|180.65|182.37|179.87|512
1622594400000|2021-06-02 00:40:00|182.39|179.89|182.73|180.23|182.81|180.31|182.37|179.87|541
1622594700000|2021-06-02 00:45:00|182.72|180.22|183.27|180.77|183.64|181.14|182.71|180.21|568
1622595000000|2021-06-02 00:50:00|183.26|180.76|182.87|180.37|183.27|180.77|182.5|180|488
1622595300000|2021-06-02 00:55:00|182.86|180.36|181.52|179.02|183.07|180.57|181.13|178.63|664
1622595600000|2021-06-02 01:00:00|181.54|179.04|182.15|179.65|182.59|180.09|181.54|179.04|602
1622595900000|2021-06-02 01:05:00|182.13|179.63|180.43|177.93|182.17|179.67|180.12|177.62|703
1622596200000|2021-06-02 01:10:00|180.42|177.92|180.3|177.8|180.47|177.97|179.7|177.2|710
1622596500000|2021-06-02 01:15:00|180.28|177.78|180.73|178.23|180.88|178.38|180.01|177.51|673
1622596800000|2021-06-02 01:20:00|180.74|178.24|180.62|178.12|180.94|178.44|180.37|177.87|600
1622597100000|2021-06-02 01:25:00|180.61|178.11|180.07|177.57|180.65|178.15|180.05|177.55|584
1622597400000|2021-06-02 01:30:00|180.09|177.59|180.69|178.19|180.74|178.24|180.08|177.58|574
1622597700000|2021-06-02 01:35:00|180.68|178.18|180.64|178.14|180.85|178.35|180.57|178.07|480
1622598000000|2021-06-02 01:40:00|180.62|178.12|180.48|177.98|180.73|178.23|180.36|177.86|481
1622598300000|2021-06-02 01:45:00|180.47|177.97|181.09|178.59|181.22|178.72|180.44|177.94|588
1622598600000|2021-06-02 01:50:00|181.08|178.58|181.5|179|181.65|179.15|180.96|178.46|499
1622598900000|2021-06-02 01:55:00|181.49|178.99|181.77|179.27|181.86|179.36|181.26|178.76|544
1622599200000|2021-06-02 02:00:00|181.76|179.26|181.52|179.02|182|179.5|181.4|178.9|479
1622599500000|2021-06-02 02:05:00|181.56|179.06|182.12|179.62|182.23|179.73|181.56|179.06|510
1622599800000|2021-06-02 02:10:00|182.14|179.64|182.78|180.28|182.92|180.42|182.13|179.63|494
1622600100000|2021-06-02 02:15:00|182.77|180.27|183.07|180.57|183.17|180.67|182.44|179.94|551
1622600400000|2021-06-02 02:20:00|183.01|180.51|183.44|180.94|183.52|181.02|183|180.5|568
1622600700000|2021-06-02 02:25:00|183.47|180.97|183.56|181.06|183.84|181.34|183.45|180.95|500
1622601000000|2021-06-02 02:30:00|183.57|181.07|183.23|180.73|183.77|181.27|183.18|180.68|464
1622601300000|2021-06-02 02:35:00|183.21|180.71|183.53|181.03|183.63|181.13|183.18|180.68|368
1622601600000|2021-06-02 02:40:00|183.58|181.08|183.57|181.07|183.93|181.43|183.55|181.05|477
1622601900000|2021-06-02 02:45:00|183.59|181.09|183.32|180.82|183.82|181.32|183.27|180.77|411
1622602200000|2021-06-02 02:50:00|183.31|180.81|183.48|180.98|183.53|181.03|183.27|180.77|471
1622602500000|2021-06-02 02:55:00|183.49|180.99|182.52|180.02|183.68|181.18|182.5|180|536
1622602800000|2021-06-02 03:00:00|182.5|180|183.07|180.57|183.25|180.75|182.46|179.96|587
1622603100000|2021-06-02 03:05:00|183.05|180.55|184.24|181.74|184.68|182.18|182.97|180.47|626
1622603400000|2021-06-02 03:10:00|184.23|181.73|184.23|181.73|184.62|182.12|183.87|181.37|684
1622603700000|2021-06-02 03:15:00|184.21|181.71|183.84|181.34|184.5|182|183.74|181.24|573
1622604000000|2021-06-02 03:20:00|183.85|181.35|184|181.5|184.36|181.86|183.85|181.35|535
1622604300000|2021-06-02 03:25:00|184.04|181.54|183.85|181.35|184.1|181.6|183.76|181.26|508
1622604600000|2021-06-02 03:30:00|183.86|181.36|183.4|180.9|184.17|181.67|183.26|180.76|570
1622604900000|2021-06-02 03:35:00|183.41|180.91|183.65|181.15|183.81|181.31|183.41|180.91|459
1622605200000|2021-06-02 03:40:00|183.64|181.14|183.27|180.77|183.94|181.44|183.11|180.61|529
1622605500000|2021-06-02 03:45:00|183.25|180.75|183.02|180.52|183.62|181.12|182.98|180.48|485
1622605800000|2021-06-02 03:50:00|183.01|180.51|183.67|181.17|183.8|181.3|182.99|180.49|528
1622606100000|2021-06-02 03:55:00|183.66|181.16|183.49|180.99|183.75|181.25|183.34|180.84|501
1622606400000|2021-06-02 04:00:00|183.5|181|184.23|181.73|184.65|182.15|183.5|181|620
1622606700000|2021-06-02 04:05:00|184.24|181.74|183.96|181.46|184.3|181.8|183.91|181.41|543
1622607000000|2021-06-02 04:10:00|183.97|181.47|183.83|181.33|184.08|181.58|183.75|181.25|463
1622607300000|2021-06-02 04:15:00|183.82|181.32|184.26|181.76|184.44|181.94|183.79|181.29|501
1622607600000|2021-06-02 04:20:00|184.25|181.75|184.73|182.23|184.92|182.42|184.25|181.75|494
1622607900000|2021-06-02 04:25:00|184.72|182.22|184.93|182.43|185|182.5|184.5|182|379
1622608200000|2021-06-02 04:30:00|184.94|182.44|184.45|181.95|185.09|182.59|184.42|181.92|408
1622608500000|2021-06-02 04:35:00|184.46|181.96|184.49|181.99|184.86|182.36|184.42|181.92|400
1622608800000|2021-06-02 04:40:00|184.47|181.97|184.11|181.61|184.53|182.03|183.99|181.49|364
1622609100000|2021-06-02 04:45:00|184.1|181.6|183.81|181.31|184.11|181.61|183.74|181.24|471
1622609400000|2021-06-02 04:50:00|183.77|181.27|183.95|181.45|184.11|181.61|183.75|181.25|402
1622609700000|2021-06-02 04:55:00|183.96|181.46|184.04|181.54|184.34|181.84|183.96|181.46|466
1622610000000|2021-06-02 05:00:00|184.03|181.53|184.38|181.88|184.94|182.44|184.03|181.53|515
1622610300000|2021-06-02 05:05:00|184.39|181.89|184.01|181.51|184.77|182.27|184|181.5|518
1622610600000|2021-06-02 05:10:00|184|181.5|183.38|180.88|184.01|181.51|183.32|180.82|496
1622610900000|2021-06-02 05:15:00|183.37|180.87|183.41|180.91|183.62|181.12|183.27|180.77|287
1622611200000|2021-06-02 05:20:00|183.44|180.94|183.44|180.94|183.73|181.23|183.37|180.87|468
1622611500000|2021-06-02 05:25:00|183.43|180.93|183.16|180.66|183.7|181.2|183.14|180.64|396
1622611800000|2021-06-02 05:30:00|183.12|180.62|182.54|180.04|183.12|180.62|182.4|179.9|393
1622612100000|2021-06-02 05:35:00|182.52|180.02|182.45|179.95|182.85|180.35|182.22|179.72|461
1622612400000|2021-06-02 05:40:00|182.43|179.93|183.1|180.6|183.12|180.62|182.29|179.79|445
1622612700000|2021-06-02 05:45:00|183.13|180.63|183.77|181.27|183.86|181.36|182.97|180.47|515
1622613000000|2021-06-02 05:50:00|183.79|181.29|183.55|181.05|183.89|181.39|183.47|180.97|383
1622613300000|2021-06-02 05:55:00|183.52|181.02|184.02|181.52|184.12|181.62|183.51|181.01|437
1622613600000|2021-06-02 06:00:00|184.03|181.53|184.43|181.93|184.72|182.22|184|181.5|445
1622613900000|2021-06-02 06:05:00|184.42|181.92|183.57|181.07|184.62|182.12|183.54|181.04|469
1622614200000|2021-06-02 06:10:00|183.55|181.05|184.18|181.68|184.59|182.09|183.54|181.04|538
1622614500000|2021-06-02 06:15:00|184.19|181.69|184.6|182.1|184.73|182.23|184.19|181.69|409
1622614800000|2021-06-02 06:20:00|184.59|182.09|184.27|181.77|184.59|182.09|184.12|181.62|464
1622615100000|2021-06-02 06:25:00|184.26|181.76|184.14|181.64|184.58|182.08|183.99|181.49|418
1622615400000|2021-06-02 06:30:00|184.13|181.63|183.94|181.44|184.13|181.63|183.86|181.36|362
1622615700000|2021-06-02 06:35:00|183.95|181.45|183.47|180.97|183.96|181.46|183.34|180.84|437
1622616000000|2021-06-02 06:40:00|183.48|180.98|183.49|180.99|183.65|181.15|183.19|180.69|497
1622616300000|2021-06-02 06:45:00|183.48|180.98|183.38|180.88|183.73|181.23|183.14|180.64|454
1622616600000|2021-06-02 06:50:00|183.37|180.87|183.76|181.26|183.81|181.31|183.12|180.62|436
1622616900000|2021-06-02 06:55:00|183.77|181.27|183.47|180.97|183.77|181.27|183.33|180.83|382
1622617200000|2021-06-02 07:00:00|183.48|180.98|184.09|181.59|184.22|181.72|183.48|180.98|415
1622617500000|2021-06-02 07:05:00|184.06|181.56|184.58|182.08|184.66|182.16|184.05|181.55|585
1622617800000|2021-06-02 07:10:00|184.57|182.07|186.09|183.59|186.21|183.71|184.57|182.07|622
1622618100000|2021-06-02 07:15:00|186.1|183.6|187.18|184.68|187.32|184.82|185.69|183.19|584
1622618400000|2021-06-02 07:20:00|187.19|184.69|187.03|184.53|187.24|184.74|186.89|184.39|441
1622618700000|2021-06-02 07:25:00|187.04|184.54|186.7|184.2|187.07|184.57|186.6|184.1|418
1622619000000|2021-06-02 07:30:00|186.71|184.21|187.62|185.12|187.72|185.22|186.71|184.21|534
1622619300000|2021-06-02 07:35:00|187.63|185.13|187.41|184.91|187.76|185.26|187.15|184.65|501
1622619600000|2021-06-02 07:40:00|187.42|184.92|186.57|184.07|187.42|184.92|186.56|184.06|610
1622619900000|2021-06-02 07:45:00|186.59|184.09|187.04|184.54|187.18|184.68|186.48|183.98|563
1622620200000|2021-06-02 07:50:00|187|184.5|186.61|184.11|187.04|184.54|186.56|184.06|407
1622620500000|2021-06-02 07:55:00|186.62|184.12|187|184.5|187.1|184.6|186.61|184.11|409
1622620800000|2021-06-02 08:00:00|186.99|184.49|187.03|184.53|187.51|185.01|186.96|184.46|560
1622621100000|2021-06-02 08:05:00|187.04|184.54|186.6|184.1|187.08|184.58|186.6|184.1|416
1622621400000|2021-06-02 08:10:00|186.59|184.09|186.47|183.97|186.74|184.24|186.42|183.92|379
1622621700000|2021-06-02 08:15:00|186.48|183.98|186.8|184.3|186.9|184.4|186.41|183.91|332
1622622000000|2021-06-02 08:20:00|186.81|184.31|186.18|183.68|186.81|184.31|186.15|183.65|336
1622622300000|2021-06-02 08:25:00|186.16|183.66|186.2|183.7|186.27|183.77|186.02|183.52|268
1622622600000|2021-06-02 08:30:00|186.19|183.69|186.16|183.66|186.34|183.84|186.12|183.62|213
1622622900000|2021-06-02 08:35:00|186.19|183.69|186.67|184.17|186.75|184.25|186.18|183.68|295
1622623200000|2021-06-02 08:40:00|186.66|184.16|186.63|184.13|186.92|184.42|186.38|183.88|507
1622623500000|2021-06-02 08:45:00|186.66|184.16|186.87|184.37|187.01|184.51|186.53|184.03|499
1622623800000|2021-06-02 08:50:00|186.88|184.38|186.93|184.43|187.05|184.55|186.68|184.18|371
1622624100000|2021-06-02 08:55:00|186.95|184.45|187.66|185.16|187.76|185.26|186.89|184.39|488
1622624400000|2021-06-02 09:00:00|187.65|185.15|187.37|184.87|187.93|185.43|187.36|184.86|437
1622624700000|2021-06-02 09:05:00|187.36|184.86|186.93|184.43|187.67|185.17|186.92|184.42|399
1622625000000|2021-06-02 09:10:00|186.92|184.42|186.64|184.14|187|184.5|186.5|184|498
1622625300000|2021-06-02 09:15:00|186.63|184.13|186.49|183.99|186.63|184.13|186.02|183.52|447
1622625600000|2021-06-02 09:20:00|186.48|183.98|186.2|183.7|186.77|184.27|185.96|183.46|501
1622625900000|2021-06-02 09:25:00|186.22|183.72|186.53|184.03|186.72|184.22|186.15|183.65|481
1622626200000|2021-06-02 09:30:00|186.52|184.02|186.23|183.73|186.96|184.46|186.12|183.62|492
1622626500000|2021-06-02 09:35:00|186.24|183.74|186.65|184.15|186.81|184.31|186.22|183.72|438
1622626800000|2021-06-02 09:40:00|186.64|184.14|186.35|183.85|186.83|184.33|186.29|183.79|434
1622627100000|2021-06-02 09:45:00|186.34|183.84|186.06|183.56|186.41|183.91|186.04|183.54|418
1622627400000|2021-06-02 09:50:00|186.05|183.55|185.93|183.43|186.1|183.6|185.63|183.13|506
1622627700000|2021-06-02 09:55:00|185.94|183.44|185.74|183.24|186.04|183.54|185.62|183.12|512
1622628000000|2021-06-02 10:00:00|185.76|183.26|185.37|182.87|185.81|183.31|185.25|182.75|429
1622628300000|2021-06-02 10:05:00|185.36|182.86|185.28|182.78|185.41|182.91|184.9|182.4|498
1622628600000|2021-06-02 10:10:00|185.29|182.79|185.14|182.64|185.35|182.85|184.98|182.48|470
1622628900000|2021-06-02 10:15:00|185.15|182.65|185.44|182.94|185.54|183.04|185.15|182.65|456
1622629200000|2021-06-02 10:20:00|185.45|182.95|185.28|182.78|185.62|183.12|185.23|182.73|365
1622629500000|2021-06-02 10:25:00|185.34|182.84|185.87|183.37|185.92|183.42|185.32|182.82|472
1622629800000|2021-06-02 10:30:00|185.88|183.38|185.34|182.84|185.99|183.49|185.34|182.84|382
1622630100000|2021-06-02 10:35:00|185.33|182.83|185.5|183|185.66|183.16|185.12|182.62|486
1622630400000|2021-06-02 10:40:00|185.51|183.01|185.25|182.75|185.67|183.17|185.04|182.54|535
1622630700000|2021-06-02 10:45:00|185.26|182.76|184.73|182.23|185.27|182.77|184.52|182.02|579
1622631000000|2021-06-02 10:50:00|184.72|182.22|184.66|182.16|184.91|182.41|184.57|182.07|529
1622631300000|2021-06-02 10:55:00|184.67|182.17|184.75|182.25|184.99|182.49|184.5|182|549
1622631600000|2021-06-02 11:00:00|184.76|182.26|184.69|182.19|185.17|182.67|184.67|182.17|495
1622631900000|2021-06-02 11:05:00|184.7|182.2|182.84|180.34|184.71|182.21|182.77|180.27|654
1622632200000|2021-06-02 11:10:00|182.85|180.35|182.09|179.59|183.04|180.54|181.44|178.94|667
1622632500000|2021-06-02 11:15:00|182.08|179.58|182.83|180.33|182.87|180.37|181.54|179.04|609
1622632800000|2021-06-02 11:20:00|182.82|180.32|183.33|180.83|183.33|180.83|182.45|179.95|583
1622633100000|2021-06-02 11:25:00|183.32|180.82|183.02|180.52|183.68|181.18|182.88|180.38|533
1622633400000|2021-06-02 11:30:00|183.03|180.53|183.1|180.6|183.24|180.74|182.83|180.33|475
1622633700000|2021-06-02 11:35:00|183.11|180.61|183.53|181.03|183.59|181.09|183.04|180.54|479
1622634000000|2021-06-02 11:40:00|183.56|181.06|183.96|181.46|184.07|181.57|183.36|180.86|504
1622634300000|2021-06-02 11:45:00|183.95|181.45|183.4|180.9|183.97|181.47|183.33|180.83|445
1622634600000|2021-06-02 11:50:00|183.38|180.88|183.35|180.85|183.45|180.95|183.05|180.55|396
1622634900000|2021-06-02 11:55:00|183.37|180.87|183.75|181.25|183.97|181.47|183.35|180.85|385
1622635200000|2021-06-02 12:00:00|183.74|181.24|184.42|181.92|184.88|182.38|183.49|180.99|600
1622635500000|2021-06-02 12:05:00|184.41|181.91|184.54|182.04|184.65|182.15|184.22|181.72|578
1622635800000|2021-06-02 12:10:00|184.53|182.03|184.88|182.38|184.91|182.41|184.33|181.83|455
1622636100000|2021-06-02 12:15:00|184.89|182.39|184.47|181.97|184.89|182.39|184.43|181.93|468
1622636400000|2021-06-02 12:20:00|184.49|181.99|184.94|182.44|184.94|182.44|184.3|181.8|375
1622636700000|2021-06-02 12:25:00|184.95|182.45|185.04|182.54|185.07|182.57|184.69|182.19|393
1622637000000|2021-06-02 12:30:00|185.03|182.53|184.78|182.28|185.03|182.53|184.49|181.99|394
1622637300000|2021-06-02 12:35:00|184.79|182.29|185.04|182.54|185.07|182.57|184.61|182.11|389
1622637600000|2021-06-02 12:40:00|185.05|182.55|185.35|182.85|185.65|183.15|184.99|182.49|478
1622637900000|2021-06-02 12:45:00|185.36|182.86|185.98|183.48|186.07|183.57|185.29|182.79|462
1622638200000|2021-06-02 12:50:00|185.99|183.49|185.94|183.44|186.11|183.61|185.87|183.37|429
1622638500000|2021-06-02 12:55:00|185.93|183.43|185.7|183.2|186.06|183.56|185.64|183.14|480
1622638800000|2021-06-02 13:00:00|185.69|183.19|184.76|182.26|185.7|183.2|184.51|182.01|641
1622639100000|2021-06-02 13:05:00|184.77|182.27|184.22|181.72|184.91|182.41|184.19|181.69|601
1622639400000|2021-06-02 13:10:00|184.19|181.69|184.43|181.93|184.54|182.04|183.98|181.48|598
1622639700000|2021-06-02 13:15:00|184.42|181.92|185.06|182.56|185.12|182.62|184.42|181.92|490
1622640000000|2021-06-02 13:20:00|185.07|182.57|186.59|184.09|186.62|184.12|185.06|182.56|586
1622640300000|2021-06-02 13:25:00|186.6|184.1|187.77|185.27|187.98|185.48|186.55|184.05|499
1622640600000|2021-06-02 13:30:00|187.79|185.29|189.32|186.82|189.32|186.82|187.34|184.84|643
1622640900000|2021-06-02 13:35:00|189.3|186.8|187.91|185.41|189.48|186.98|187.47|184.97|634
1622641200000|2021-06-02 13:40:00|187.88|185.38|188.2|185.7|188.36|185.86|187.68|185.18|582
1622641500000|2021-06-02 13:45:00|188.19|185.69|187.76|185.26|188.55|186.05|187.39|184.89|618
1622641800000|2021-06-02 13:50:00|187.75|185.25|187.25|184.75|187.86|185.36|187.24|184.74|477
1622642100000|2021-06-02 13:55:00|187.23|184.73|187.05|184.55|187.23|184.73|186.79|184.29|540
1622642400000|2021-06-02 14:00:00|187.07|184.57|186.76|184.26|187.2|184.7|186.44|183.94|592
1622642700000|2021-06-02 14:05:00|186.77|184.27|186.35|183.85|186.9|184.4|186.09|183.59|502
1622643000000|2021-06-02 14:10:00|186.36|183.86|186.23|183.73|186.36|183.86|186.03|183.53|479
1622643300000|2021-06-02 14:15:00|186.22|183.72|187.59|185.09|187.74|185.24|186.15|183.65|499
1622643600000|2021-06-02 14:20:00|187.58|185.08|187.23|184.73|187.64|185.14|186.99|184.49|465
1622643900000|2021-06-02 14:25:00|187.22|184.72|188.41|185.91|188.64|186.14|187.11|184.61|604
1622644200000|2021-06-02 14:30:00|188.4|185.9|188.57|186.07|188.96|186.46|188.17|185.67|583
1622644500000|2021-06-02 14:35:00|188.58|186.08|188.38|185.88|189.34|186.84|188.37|185.87|643
1622644800000|2021-06-02 14:40:00|188.39|185.89|188.16|185.66|188.39|185.89|187.76|185.26|638
1622645100000|2021-06-02 14:45:00|188.15|185.65|187.3|184.8|188.29|185.79|187.28|184.78|460
1622645400000|2021-06-02 14:50:00|187.28|184.78|187.49|184.99|187.79|185.29|187.21|184.71|478
1622645700000|2021-06-02 14:55:00|187.51|185.01|187.38|184.88|187.61|185.11|187.32|184.82|454
1622646000000|2021-06-02 15:00:00|187.37|184.87|187.72|185.22|187.96|185.46|187.37|184.87|553
1622646300000|2021-06-02 15:05:00|187.73|185.23|187.91|185.41|187.98|185.48|187.63|185.13|482
1622646600000|2021-06-02 15:10:00|187.9|185.4|188.98|186.48|189.27|186.77|187.87|185.37|544
1622646900000|2021-06-02 15:15:00|189.01|186.51|188.88|186.38|189.03|186.53|188.1|185.6|630
1622647200000|2021-06-02 15:20:00|188.92|186.42|189.37|186.87|189.81|187.31|188.71|186.21|592
1622647500000|2021-06-02 15:25:00|189.36|186.86|189.23|186.73|189.52|187.02|189.02|186.52|404
1622647800000|2021-06-02 15:30:00|189.22|186.72|189.2|186.7|189.23|186.73|188.35|185.85|607
1622648100000|2021-06-02 15:35:00|189.19|186.69|188.65|186.15|189.24|186.74|188.65|186.15|488
1622648400000|2021-06-02 15:40:00|188.64|186.14|188.89|186.39|189.12|186.62|188.59|186.09|536
1622648700000|2021-06-02 15:45:00|188.88|186.38|188.6|186.1|188.91|186.41|188.41|185.91|422
1622649000000|2021-06-02 15:50:00|188.59|186.09|189.03|186.53|189.15|186.65|188.58|186.08|443
1622649300000|2021-06-02 15:55:00|189.02|186.52|188.98|186.48|189.25|186.75|188.79|186.29|458
1622649600000|2021-06-02 16:00:00|188.97|186.47|188.92|186.42|190.42|187.92|188.92|186.42|704
1622649900000|2021-06-02 16:05:00|188.86|186.36|191.39|188.89|191.6|189.1|187.98|185.48|710
1622650200000|2021-06-02 16:10:00|191.41|188.91|191.76|189.26|192.23|189.73|191.1|188.6|695
1622650500000|2021-06-02 16:15:00|191.77|189.27|192.09|189.59|192.48|189.98|191.71|189.21|586
1622650800000|2021-06-02 16:20:00|192.08|189.58|191.04|188.54|192.08|189.58|190.84|188.34|702
1622651100000|2021-06-02 16:25:00|191.02|188.52|191.33|188.83|191.69|189.19|190.74|188.24|623
1622651400000|2021-06-02 16:30:00|191.32|188.82|189.98|187.48|191.48|188.98|189.71|187.21|725
1622651700000|2021-06-02 16:35:00|189.95|187.45|189.95|187.45|190.21|187.71|189.32|186.82|633
1622652000000|2021-06-02 16:40:00|189.96|187.46|190.44|187.94|190.87|188.37|189.81|187.31|611
1622652300000|2021-06-02 16:45:00|190.46|187.96|189.63|187.13|190.6|188.1|189.47|186.97|728
1622652600000|2021-06-02 16:50:00|189.61|187.11|189.73|187.23|190.18|187.68|189.54|187.04|573
1622652900000|2021-06-02 16:55:00|189.72|187.22|190.38|187.88|190.42|187.92|189.67|187.17|503
1622653200000|2021-06-02 17:00:00|190.37|187.87|190.36|187.86|190.72|188.22|190.32|187.82|508
1622653500000|2021-06-02 17:05:00|190.37|187.87|190.06|187.56|190.4|187.9|189.74|187.24|523
1622653800000|2021-06-02 17:10:00|190.01|187.51|189.57|187.07|190.06|187.56|189.53|187.03|515
1622654100000|2021-06-02 17:15:00|189.6|187.1|189.92|187.42|189.97|187.47|189.54|187.04|519
1622654400000|2021-06-02 17:20:00|189.93|187.43|189.37|186.87|189.96|187.46|189.35|186.85|441
1622654700000|2021-06-02 17:25:00|189.36|186.86|188.97|186.47|189.47|186.97|188.69|186.19|490
1622655000000|2021-06-02 17:30:00|188.96|186.46|189.21|186.71|189.73|187.23|188.77|186.27|518
1622655300000|2021-06-02 17:35:00|189.23|186.73|189.67|187.17|190.08|187.58|189.19|186.69|513
1622655600000|2021-06-02 17:40:00|189.66|187.16|189.65|187.15|189.85|187.35|189.52|187.02|358
1622655900000|2021-06-02 17:45:00|189.67|187.17|189.66|187.16|189.8|187.3|189.23|186.73|361
1622656200000|2021-06-02 17:50:00|189.67|187.17|189.77|187.27|189.93|187.43|189.37|186.87|463
1622656500000|2021-06-02 17:55:00|189.76|187.26|189.53|187.03|189.94|187.44|189.31|186.81|399
1622656800000|2021-06-02 18:00:00|189.52|187.02|189.36|186.86|189.61|187.11|189.23|186.73|442
1622657100000|2021-06-02 18:05:00|189.35|186.85|189.43|186.93|189.66|187.16|188.95|186.45|501
1622657400000|2021-06-02 18:10:00|189.42|186.92|189.03|186.53|189.5|187|188.95|186.45|405
1622657700000|2021-06-02 18:15:00|189.04|186.54|188.39|185.89|189.14|186.64|188|185.5|515
1622658000000|2021-06-02 18:20:00|188.38|185.88|189.23|186.73|189.44|186.94|188.38|185.88|499
1622658300000|2021-06-02 18:25:00|189.24|186.74|189.37|186.87|189.91|187.41|189.21|186.71|529
1622658600000|2021-06-02 18:30:00|189.36|186.86|189.19|186.69|189.6|187.1|188.97|186.47|523
1622658900000|2021-06-02 18:35:00|189.18|186.68|189.45|186.95|189.5|187|188.89|186.39|472
1622659200000|2021-06-02 18:40:00|189.46|186.96|189.67|187.17|189.71|187.21|189.07|186.57|447
1622659500000|2021-06-02 18:45:00|189.69|187.19|189.28|186.78|189.7|187.2|189.25|186.75|438
1622659800000|2021-06-02 18:50:00|189.29|186.79|189.65|187.15|189.65|187.15|189.21|186.71|499
1622660100000|2021-06-02 18:55:00|189.66|187.16|189.81|187.31|189.81|187.31|189.19|186.69|514
1622660400000|2021-06-02 19:00:00|189.82|187.32|189.71|187.21|189.82|187.32|189.49|186.99|447
1622660700000|2021-06-02 19:05:00|189.72|187.22|189.1|186.6|189.81|187.31|189.08|186.58|489
1622661000000|2021-06-02 19:10:00|189.11|186.61|189.58|187.08|189.63|187.13|189.1|186.6|446
1622661300000|2021-06-02 19:15:00|189.6|187.1|189.53|187.03|189.61|187.11|189.25|186.75|411
1622661600000|2021-06-02 19:20:00|189.52|187.02|189.06|186.56|189.73|187.23|189.03|186.53|360
1622661900000|2021-06-02 19:25:00|189.04|186.54|188.84|186.34|189.2|186.7|188.77|186.27|345
1622662200000|2021-06-02 19:30:00|188.83|186.33|188.83|186.33|189|186.5|188.38|185.88|521
1622662500000|2021-06-02 19:35:00|188.85|186.35|189.13|186.63|189.21|186.71|188.85|186.35|401
1622662800000|2021-06-02 19:40:00|189.14|186.64|189.05|186.55|189.24|186.74|188.77|186.27|366
1622663100000|2021-06-02 19:45:00|189.07|186.57|188.87|186.37|189.43|186.93|188.87|186.37|363
1622663400000|2021-06-02 19:50:00|188.86|186.36|188.97|186.47|189.16|186.66|188.78|186.28|387
1622663700000|2021-06-02 19:55:00|188.93|186.43|188.77|186.27|189.04|186.54|188.67|186.17|327
1622664000000|2021-06-02 20:00:00|188.8|186.3|189.01|186.51|189.11|186.61|188.3|185.8|504
1622664300000|2021-06-02 20:05:00|189.02|186.52|188.31|185.81|189.04|186.54|188.27|185.77|431
1622664600000|2021-06-02 20:10:00|188.32|185.82|187.9|185.4|188.32|185.82|187.36|184.86|606
1622664900000|2021-06-02 20:15:00|187.91|185.41|186.68|184.18|188|185.5|186.68|184.18|653
1622665200000|2021-06-02 20:20:00|186.67|184.17|187.05|184.55|187.35|184.85|186.67|184.17|536
1622665500000|2021-06-02 20:25:00|187.04|184.54|187.19|184.69|187.5|185|186.9|184.4|392
1622665800000|2021-06-02 20:30:00|187.23|184.73|186.86|184.36|187.25|184.75|186.64|184.14|518
1622666100000|2021-06-02 20:35:00|186.84|184.34|187.46|184.96|187.51|185.01|186.84|184.34|416
1622666400000|2021-06-02 20:40:00|187.47|184.97|187.16|184.66|187.62|185.12|187.03|184.53|459
1622666700000|2021-06-02 20:45:00|187.15|184.65|187.39|184.89|187.59|185.09|187.13|184.63|436
1622667000000|2021-06-02 20:50:00|187.4|184.9|187.06|184.56|187.46|184.96|186.78|184.28|426
1622667300000|2021-06-02 20:55:00|187.05|184.55|187.48|184.98|187.59|185.09|186.97|184.47|426
1622667600000|2021-06-02 21:00:00|187.47|184.97|187.91|185.41|187.91|185.41|187.43|184.93|275
1622667900000|2021-06-02 21:05:00|187.92|185.42|187.85|185.35|187.92|185.42|187.72|185.22|361
1622668200000|2021-06-02 21:10:00|187.84|185.34|188.07|185.57|188.07|185.57|187.68|185.18|373
1622668500000|2021-06-02 21:15:00|188.06|185.56|188.25|185.75|188.32|185.82|187.95|185.45|409
1622668800000|2021-06-02 21:20:00|188.26|185.76|188.36|185.86|188.42|185.92|188.14|185.64|225
1622669100000|2021-06-02 21:25:00|188.37|185.87|188.22|185.72|188.41|185.91|188.16|185.66|251
1622669400000|2021-06-02 21:30:00|188.23|185.73|188.03|185.53|188.23|185.73|187.94|185.44|136
1622669700000|2021-06-02 21:35:00|188.02|185.52|188.08|185.58|188.1|185.6|187.43|184.93|257
1622670000000|2021-06-02 21:40:00|188.07|185.57|188.73|186.23|189.26|186.76|188.07|185.57|420
1622670300000|2021-06-02 21:45:00|188.74|186.24|189.09|186.59|189.11|186.61|188.74|186.24|320
1622670600000|2021-06-02 21:50:00|189.08|186.58|188.65|186.15|189.08|186.58|188.31|185.81|302
1622670900000|2021-06-02 21:55:00|188.67|186.17|189.01|186.51|189.49|186.99|188.67|186.17|413
1622671200000|2021-06-02 22:00:00|189|186.5|189.61|187.11|189.71|187.21|188.61|186.11|359
1622671500000|2021-06-02 22:05:00|189.62|187.12|189.29|186.79|189.68|187.18|189.29|186.79|378
1622671800000|2021-06-02 22:10:00|189.3|186.8|188.57|186.07|189.4|186.9|188.53|186.03|392
1622672100000|2021-06-02 22:15:00|188.59|186.09|189.27|186.77|189.45|186.95|188.56|186.06|450
1622672400000|2021-06-02 22:20:00|189.28|186.78|188.78|186.28|189.57|187.07|188.73|186.23|494
1622672700000|2021-06-02 22:25:00|188.79|186.29|187.44|184.94|188.79|186.29|187.43|184.93|617
1622673000000|2021-06-02 22:30:00|187.43|184.93|187.53|185.03|188.13|185.63|187.43|184.93|482
1622673300000|2021-06-02 22:35:00|187.52|185.02|186.62|184.12|187.68|185.18|186.59|184.09|554
1622673600000|2021-06-02 22:40:00|186.64|184.14|186.86|184.36|186.93|184.43|185.79|183.29|699
1622673900000|2021-06-02 22:45:00|186.85|184.35|186.95|184.45|187.13|184.63|186.38|183.88|653
1622674200000|2021-06-02 22:50:00|186.96|184.46|187.3|184.8|187.32|184.82|186.64|184.14|448
1622674500000|2021-06-02 22:55:00|187.29|184.79|187.67|185.17|187.91|185.41|187.29|184.79|432
1622674800000|2021-06-02 23:00:00|187.68|185.18|187.74|185.24|187.74|185.24|187.05|184.55|460
1622675100000|2021-06-02 23:05:00|187.73|185.23|188.55|186.05|188.56|186.06|187.67|185.17|418
1622675400000|2021-06-02 23:10:00|188.54|186.04|188.9|186.4|189.37|186.87|188.27|185.77|566
1622675700000|2021-06-02 23:15:00|188.91|186.41|189.32|186.82|189.34|186.84|188.86|186.36|563
1622676000000|2021-06-02 23:20:00|189.31|186.81|189.46|186.96|189.6|187.1|189.17|186.67|452
1622676300000|2021-06-02 23:25:00|189.47|186.97|189.8|187.3|189.92|187.42|189.45|186.95|445
1622676600000|2021-06-02 23:30:00|189.79|187.29|189.37|186.87|189.89|187.39|189.29|186.79|455
1622676900000|2021-06-02 23:35:00|189.35|186.85|189.28|186.78|189.55|187.05|189.11|186.61|375
1622677200000|2021-06-02 23:40:00|189.31|186.81|189.29|186.79|189.37|186.87|189.05|186.55|559
1622677500000|2021-06-02 23:45:00|189.28|186.78|189.35|186.85|189.38|186.88|188.89|186.39|571
1622677800000|2021-06-02 23:50:00|189.34|186.84|189.23|186.73|189.34|186.84|188.84|186.34|557
1622678100000|2021-06-02 23:55:00|189.22|186.72|188.42|185.92|189.22|186.72|188.33|185.83|551
1622678400000|2021-06-03 00:00:00|188.43|185.93|189.67|187.17|189.67|187.17|187.54|185.04|726
1622678700000|2021-06-03 00:05:00|189.66|187.16|187.5|185|189.71|187.21|187.39|184.89|756
1622679000000|2021-06-03 00:10:00|187.51|185.01|186.85|184.35|187.93|185.43|186.78|184.28|743
1622679300000|2021-06-03 00:15:00|186.86|184.36|186.51|184.01|186.86|184.36|186.02|183.52|671
1622679600000|2021-06-03 00:20:00|186.49|183.99|187.07|184.57|187.53|185.03|186.32|183.82|610
1622679900000|2021-06-03 00:25:00|187.08|184.58|187.6|185.1|187.97|185.47|186.72|184.22|716
1622680200000|2021-06-03 00:30:00|187.61|185.11|186.36|183.86|187.62|185.12|186.27|183.77|631
1622680500000|2021-06-03 00:35:00|186.38|183.88|185.95|183.45|186.56|184.06|185.84|183.34|636
1622680800000|2021-06-03 00:40:00|185.93|183.43|186.33|183.83|186.58|184.08|185.77|183.27|676
1622681100000|2021-06-03 00:45:00|186.35|183.85|185.58|183.08|186.35|183.85|185.47|182.97|653
1622681400000|2021-06-03 00:50:00|185.61|183.11|185.84|183.34|186.3|183.8|185.12|182.62|666
1622681700000|2021-06-03 00:55:00|185.83|183.33|186.69|184.19|186.87|184.37|185.83|183.33|611
1622682000000|2021-06-03 01:00:00|186.71|184.21|186.46|183.96|186.71|184.21|186.05|183.55|613
1622682300000|2021-06-03 01:05:00|186.47|183.97|186.67|184.17|186.71|184.21|186.19|183.69|501
1622682600000|2021-06-03 01:10:00|186.66|184.16|186.75|184.25|186.97|184.47|186.51|184.01|403
1622682900000|2021-06-03 01:15:00|186.74|184.24|186.83|184.33|187.06|184.56|186.54|184.04|393
1622683200000|2021-06-03 01:20:00|186.85|184.35|186.72|184.22|186.86|184.36|186.35|183.85|394
1622683500000|2021-06-03 01:25:00|186.71|184.21|186.57|184.07|186.89|184.39|186.55|184.05|421
1622683800000|2021-06-03 01:30:00|186.58|184.08|185.39|182.89|186.6|184.1|185.36|182.86|565
1622684100000|2021-06-03 01:35:00|185.42|182.92|185.79|183.29|185.99|183.49|185.4|182.9|435
1622684400000|2021-06-03 01:40:00|185.8|183.3|185.45|182.95|185.81|183.31|185.11|182.61|505
1622684700000|2021-06-03 01:45:00|185.46|182.96|184.82|182.32|185.46|182.96|184.81|182.31|510
1622685000000|2021-06-03 01:50:00|184.81|182.31|184.09|181.59|184.83|182.33|183.84|181.34|489
1622685300000|2021-06-03 01:55:00|184.1|181.6|184.12|181.62|184.4|181.9|183.82|181.32|464
1622685600000|2021-06-03 02:00:00|184.11|181.61|184.14|181.64|184.27|181.77|183.31|180.81|524
1622685900000|2021-06-03 02:05:00|184.15|181.65|184.44|181.94|184.68|182.18|184.08|181.58|430
1622686200000|2021-06-03 02:10:00|184.45|181.95|184.75|182.25|184.83|182.33|184.01|181.51|466
1622686500000|2021-06-03 02:15:00|184.74|182.24|185.17|182.67|185.26|182.76|184.57|182.07|488
1622686800000|2021-06-03 02:20:00|185.18|182.68|185.32|182.82|185.46|182.96|184.86|182.36|445
1622687100000|2021-06-03 02:25:00|185.33|182.83|184.93|182.43|185.47|182.97|184.87|182.37|390
1622687400000|2021-06-03 02:30:00|184.92|182.42|185.48|182.98|185.48|182.98|184.25|181.75|536
1622687700000|2021-06-03 02:35:00|185.47|182.97|185.34|182.84|185.47|182.97|184.95|182.45|512
1622688000000|2021-06-03 02:40:00|185.35|182.85|185.34|182.84|185.37|182.87|184.74|182.24|458
1622688300000|2021-06-03 02:45:00|185.35|182.85|185.17|182.67|185.35|182.85|184.81|182.31|483
1622688600000|2021-06-03 02:50:00|185.18|182.68|185.49|182.99|185.64|183.14|184.73|182.23|479
1622688900000|2021-06-03 02:55:00|185.52|183.02|185.74|183.24|185.92|183.42|185.48|182.98|480
1622689200000|2021-06-03 03:00:00|185.73|183.23|185.28|182.78|185.75|183.25|185|182.5|488
1622689500000|2021-06-03 03:05:00|185.29|182.79|186.68|184.18|186.7|184.2|185.28|182.78|454
1622689800000|2021-06-03 03:10:00|186.69|184.19|185.97|183.47|186.7|184.2|185.79|183.29|480
1622690100000|2021-06-03 03:15:00|185.98|183.48|186.27|183.77|186.35|183.85|185.72|183.22|445
1622690400000|2021-06-03 03:20:00|186.26|183.76|186.73|184.23|186.85|184.35|186.24|183.74|340
1622690700000|2021-06-03 03:25:00|186.72|184.22|186.47|183.97|186.72|184.22|186.44|183.94|391
1622691000000|2021-06-03 03:30:00|186.46|183.96|186.67|184.17|186.7|184.2|186.44|183.94|364
1622691300000|2021-06-03 03:35:00|186.68|184.18|186.79|184.29|186.79|184.29|186.54|184.04|255
1622691600000|2021-06-03 03:40:00|186.8|184.3|187.29|184.79|187.33|184.83|186.76|184.26|374
1622691900000|2021-06-03 03:45:00|187.28|184.78|187.7|185.2|187.72|185.22|187.18|184.68|396
1622692200000|2021-06-03 03:50:00|187.69|185.19|187.4|184.9|187.69|185.19|187.28|184.78|404
1622692500000|2021-06-03 03:55:00|187.39|184.89|187.48|184.98|187.67|185.17|187.2|184.7|409
1622692800000|2021-06-03 04:00:00|187.49|184.99|187.87|185.37|188.06|185.56|187.37|184.87|547
1622693100000|2021-06-03 04:05:00|187.89|185.39|188.09|185.59|188.14|185.64|187.64|185.14|435
1622693400000|2021-06-03 04:10:00|188.12|185.62|188.43|185.93|188.48|185.98|187.9|185.4|370
1622693700000|2021-06-03 04:15:00|188.37|185.87|189.57|187.07|189.6|187.1|188.31|185.81|424
1622694000000|2021-06-03 04:20:00|189.56|187.06|189.46|186.96|189.62|187.12|189.19|186.69|355
1622694300000|2021-06-03 04:25:00|189.47|186.97|189.36|186.86|189.67|187.17|189.3|186.8|275
1622694600000|2021-06-03 04:30:00|189.37|186.87|190.14|187.64|190.21|187.71|189.36|186.86|365
1622694900000|2021-06-03 04:35:00|190.16|187.66|189.68|187.18|190.22|187.72|189.47|186.97|527
1622695200000|2021-06-03 04:40:00|189.7|187.2|189.63|187.13|189.79|187.29|189.57|187.07|422
1622695500000|2021-06-03 04:45:00|189.62|187.12|189.7|187.2|189.74|187.24|189.58|187.08|430
1622695800000|2021-06-03 04:50:00|189.71|187.21|190.47|187.97|190.49|187.99|189.61|187.11|445
1622696100000|2021-06-03 04:55:00|190.46|187.96|190.25|187.75|190.55|188.05|190.19|187.69|510
1622696400000|2021-06-03 05:00:00|190.26|187.76|190.79|188.29|191.16|188.66|190.25|187.75|509
1622696700000|2021-06-03 05:05:00|190.76|188.26|191.29|188.79|191.52|189.02|190.57|188.07|574
1622697000000|2021-06-03 05:10:00|191.32|188.82|191.21|188.71|191.71|189.21|191.07|188.57|601
1622697300000|2021-06-03 05:15:00|191.22|188.72|191.24|188.74|191.7|189.2|191.17|188.67|503
1622697600000|2021-06-03 05:20:00|191.25|188.75|191.1|188.6|191.26|188.76|190.7|188.2|486
1622697900000|2021-06-03 05:25:00|191.11|188.61|190.91|188.41|191.2|188.7|190.9|188.4|400
1622698200000|2021-06-03 05:30:00|190.9|188.4|190.35|187.85|190.92|188.42|190.32|187.82|522
1622698500000|2021-06-03 05:35:00|190.33|187.83|192.17|189.67|192.18|189.68|190.11|187.61|619
1622698800000|2021-06-03 05:40:00|192.18|189.68|192.63|190.13|193.01|190.51|191.94|189.44|666
1622699100000|2021-06-03 05:45:00|192.64|190.14|192.23|189.73|193.02|190.52|192.04|189.54|645
1622699400000|2021-06-03 05:50:00|192.22|189.72|192.49|189.99|192.72|190.22|192.21|189.71|548
1622699700000|2021-06-03 05:55:00|192.48|189.98|193.06|190.56|193.07|190.57|192.46|189.96|517
1622700000000|2021-06-03 06:00:00|193.07|190.57|192|189.5|193.48|190.98|192|189.5|511
1622700300000|2021-06-03 06:05:00|191.98|189.48|192.33|189.83|192.55|190.05|191.98|189.48|565
1622700600000|2021-06-03 06:10:00|192.31|189.81|192.27|189.77|192.56|190.06|192.06|189.56|533
1622700900000|2021-06-03 06:15:00|192.28|189.78|192|189.5|192.34|189.84|191.86|189.36|520
1622701200000|2021-06-03 06:20:00|191.99|189.49|192.63|190.13|192.65|190.15|191.98|189.48|409
1622701500000|2021-06-03 06:25:00|192.62|190.12|192.52|190.02|192.66|190.16|192.24|189.74|477
1622701800000|2021-06-03 06:30:00|192.51|190.01|192.93|190.43|192.93|190.43|192.51|190.01|407
1622702100000|2021-06-03 06:35:00|192.94|190.44|193.47|190.97|193.48|190.98|192.94|190.44|466
1622702400000|2021-06-03 06:40:00|193.48|190.98|193.62|191.12|194.21|191.71|193.46|190.96|548
1622702700000|2021-06-03 06:45:00|193.63|191.13|193.32|190.82|194.12|191.62|193.13|190.63|594
1622703000000|2021-06-03 06:50:00|193.33|190.83|193.63|191.13|193.74|191.24|193.25|190.75|474
1622703300000|2021-06-03 06:55:00|193.64|191.14|194.01|191.51|194.04|191.54|193.59|191.09|374
1622703600000|2021-06-03 07:00:00|193.99|191.49|192.96|190.46|194.11|191.61|192.89|190.39|589
1622703900000|2021-06-03 07:05:00|192.95|190.45|193.11|190.61|193.36|190.86|192.95|190.45|577
1622704200000|2021-06-03 07:10:00|193.12|190.62|192.43|189.93|193.2|190.7|192.27|189.77|547
1622704500000|2021-06-03 07:15:00|192.44|189.94|192.54|190.04|192.72|190.22|192.4|189.9|395
1622704800000|2021-06-03 07:20:00|192.55|190.05|191.5|189|192.68|190.18|191.48|188.98|594
1622705100000|2021-06-03 07:25:00|191.49|188.99|191.79|189.29|191.97|189.47|191.47|188.97|462
1622705400000|2021-06-03 07:30:00|191.77|189.27|192.16|189.66|192.22|189.72|191.73|189.23|381
1622705700000|2021-06-03 07:35:00|192.15|189.65|192|189.5|192.25|189.75|191.88|189.38|539
1622706000000|2021-06-03 07:40:00|191.99|189.49|192.22|189.72|192.29|189.79|191.99|189.49|398
1622706300000|2021-06-03 07:45:00|192.23|189.73|192.55|190.05|192.62|190.12|192.21|189.71|464
1622706600000|2021-06-03 07:50:00|192.59|190.09|192.03|189.53|192.7|190.2|192.01|189.51|443
1622706900000|2021-06-03 07:55:00|192.01|189.51|192.24|189.74|192.26|189.76|191.69|189.19|465
1622707200000|2021-06-03 08:00:00|192.23|189.73|192.39|189.89|192.67|190.17|191.71|189.21|510
1622707500000|2021-06-03 08:05:00|192.38|189.88|193.75|191.25|193.75|191.25|192.38|189.88|531
1622707800000|2021-06-03 08:10:00|193.74|191.24|193.85|191.35|194.24|191.74|193.6|191.1|396
1622708100000|2021-06-03 08:15:00|193.87|191.37|195.3|192.8|195.66|193.16|193.87|191.37|526
1622708400000|2021-06-03 08:20:00|195.31|192.81|195.6|193.1|195.67|193.17|195.3|192.8|361
1622708700000|2021-06-03 08:25:00|195.59|193.09|195.45|192.95|195.68|193.18|195.01|192.51|539
1622709000000|2021-06-03 08:30:00|195.53|193.03|195.07|192.57|195.82|193.32|194.73|192.23|550
1622709300000|2021-06-03 08:35:00|195.08|192.58|195.28|192.78|195.49|192.99|194.93|192.43|534
1622709600000|2021-06-03 08:40:00|195.27|192.77|195.23|192.73|195.3|192.8|194.86|192.36|520
1622709900000|2021-06-03 08:45:00|195.22|192.72|194.69|192.19|195.22|192.72|194.53|192.03|449
1622710200000|2021-06-03 08:50:00|194.67|192.17|194.55|192.05|194.8|192.3|194.08|191.58|498
1622710500000|2021-06-03 08:55:00|194.56|192.06|194.62|192.12|194.97|192.47|194.5|192|412
1622710800000|2021-06-03 09:00:00|194.63|192.13|194.65|192.15|195.18|192.68|194.62|192.12|424
1622711100000|2021-06-03 09:05:00|194.64|192.14|194.88|192.38|194.89|192.39|194.26|191.76|486
1622711400000|2021-06-03 09:10:00|194.9|192.4|196.6|194.1|196.72|194.22|194.88|192.38|501
1622711700000|2021-06-03 09:15:00|196.59|194.09|195.92|193.42|197.22|194.72|195.82|193.32|431
1622712000000|2021-06-03 09:20:00|195.93|193.43|196.22|193.72|196.42|193.92|195.93|193.43|385
1622712300000|2021-06-03 09:25:00|196.2|193.7|196.15|193.65|196.55|194.05|196.13|193.63|300
1622712600000|2021-06-03 09:30:00|196.14|193.64|195.42|192.92|196.37|193.87|195.25|192.75|532
1622712900000|2021-06-03 09:35:00|195.41|192.91|196.37|193.87|196.46|193.96|195.36|192.86|598
1622713200000|2021-06-03 09:40:00|196.38|193.88|196.68|194.18|196.69|194.19|196.22|193.72|399
1622713500000|2021-06-03 09:45:00|196.69|194.19|195.87|193.37|196.7|194.2|195.86|193.36|479
1622713800000|2021-06-03 09:50:00|195.86|193.36|196.17|193.67|196.21|193.71|195.7|193.2|534
1622714100000|2021-06-03 09:55:00|196.16|193.66|196.05|193.55|196.97|194.47|196.01|193.51|485
1622714400000|2021-06-03 10:00:00|196.06|193.56|196.61|194.11|196.69|194.19|195.5|193|665
1622714700000|2021-06-03 10:05:00|196.6|194.1|197.3|194.8|197.33|194.83|196.22|193.72|620
1622715000000|2021-06-03 10:10:00|197.32|194.82|197.24|194.74|197.91|195.41|197.2|194.7|542
1622715300000|2021-06-03 10:15:00|197.23|194.73|198.01|195.51|198.01|195.51|197.23|194.73|145
1622715600000|2021-06-03 10:20:00|198.02|195.52|198.19|195.69|198.26|195.76|197.97|195.47|63
1622715900000|2021-06-03 10:25:00|198.45|195.95|198.49|195.99|198.93|196.43|198.45|195.95|140
1622716200000|2021-06-03 10:30:00|198.55|196.05|198.34|195.84|198.79|196.29|198.02|195.52|301
1622716500000|2021-06-03 10:35:00|198.35|195.85|197.78|195.28|198.5|196|197.63|195.13|537
1622716800000|2021-06-03 10:40:00|197.77|195.27|197.48|194.98|197.83|195.33|197.01|194.51|504
1622717100000|2021-06-03 10:45:00|197.47|194.97|198.13|195.63|198.13|195.63|197.43|194.93|542
1622717400000|2021-06-03 10:50:00|198.14|195.64|197.73|195.23|198.16|195.66|197.64|195.14|437
1622717700000|2021-06-03 10:55:00|197.74|195.24|197.03|194.53|197.74|195.24|197.02|194.52|456
1622718000000|2021-06-03 11:00:00|197.04|194.54|197.55|195.05|197.85|195.35|196.98|194.48|515
1622718300000|2021-06-03 11:05:00|197.53|195.03|195.41|192.91|197.61|195.11|195.03|192.53|767
1622718600000|2021-06-03 11:10:00|195.42|192.92|196.18|193.68|196.25|193.75|195.4|192.9|609
1622718900000|2021-06-03 11:15:00|196.17|193.67|194.99|192.49|196.5|194|194.96|192.46|636
1622719200000|2021-06-03 11:20:00|195.01|192.51|194.34|191.84|195.19|192.69|194.24|191.74|640
1622719500000|2021-06-03 11:25:00|194.33|191.83|194.46|191.96|194.48|191.98|193.6|191.1|619
1622719800000|2021-06-03 11:30:00|194.44|191.94|195.05|192.55|195.06|192.56|194.07|191.57|490
1622720100000|2021-06-03 11:35:00|195.06|192.56|195.4|192.9|195.54|193.04|194.99|192.49|507
1622720400000|2021-06-03 11:40:00|195.37|192.87|194.69|192.19|195.37|192.87|194.63|192.13|511
1622720700000|2021-06-03 11:45:00|194.7|192.2|194.7|192.2|195.3|192.8|194.56|192.06|484
1622721000000|2021-06-03 11:50:00|194.68|192.18|193.42|190.92|194.93|192.43|193.4|190.9|563
1622721300000|2021-06-03 11:55:00|193.41|190.91|193.42|190.92|193.93|191.43|193.02|190.52|640
1622721600000|2021-06-03 12:00:00|193.43|190.93|191.68|189.18|193.91|191.41|191.66|189.16|739
1622721900000|2021-06-03 12:05:00|191.7|189.2|192.38|189.88|192.66|190.16|191.7|189.2|626
1622722200000|2021-06-03 12:10:00|192.4|189.9|192.07|189.57|192.84|190.34|191.85|189.35|700
1622722500000|2021-06-03 12:15:00|192.05|189.55|192.88|190.38|193.18|190.68|192.01|189.51|632
1622722800000|2021-06-03 12:20:00|192.89|190.39|192.64|190.14|193.33|190.83|192.59|190.09|586
1622723100000|2021-06-03 12:25:00|192.66|190.16|192.76|190.26|192.86|190.36|192.27|189.77|564
1622723400000|2021-06-03 12:30:00|192.77|190.27|193.65|191.15|194.19|191.69|192.76|190.26|583
1622723700000|2021-06-03 12:35:00|193.64|191.14|193.87|191.37|193.95|191.45|193.28|190.78|534
1622724000000|2021-06-03 12:40:00|193.88|191.38|193.83|191.33|193.88|191.38|193.53|191.03|466
1622724300000|2021-06-03 12:45:00|193.84|191.34|194.54|192.04|194.57|192.07|193.41|190.91|386
1622724600000|2021-06-03 12:50:00|194.56|192.06|194.72|192.22|194.93|192.43|194.3|191.8|593
1622724900000|2021-06-03 12:55:00|194.71|192.21|194.88|192.38|194.95|192.45|194.4|191.9|431
1622725200000|2021-06-03 13:00:00|194.89|192.39|195.13|192.63|195.74|193.24|194.89|192.39|517
1622725500000|2021-06-03 13:05:00|195.11|192.61|194.49|191.99|195.36|192.86|194.47|191.97|469
1622725800000|2021-06-03 13:10:00|194.48|191.98|194.44|191.94|194.64|192.14|194.24|191.74|451
1622726100000|2021-06-03 13:15:00|194.45|191.95|192.59|190.09|194.69|192.19|192.57|190.07|712
1622726400000|2021-06-03 13:20:00|192.58|190.08|192.97|190.47|193.21|190.71|192.42|189.92|498
1622726700000|2021-06-03 13:25:00|192.98|190.48|192.97|190.47|193.4|190.9|192.95|190.45|420
1622727000000|2021-06-03 13:30:00|192.94|190.44|191.91|189.41|193.43|190.93|191.87|189.37|536
1622727300000|2021-06-03 13:35:00|191.92|189.42|190.92|188.42|192.12|189.62|190.71|188.21|603
1622727600000|2021-06-03 13:40:00|190.79|188.29|189.59|187.09|191.11|188.61|189.55|187.05|551
1622727900000|2021-06-03 13:45:00|189.61|187.11|189.74|187.24|190.73|188.23|189.33|186.83|574
1622728200000|2021-06-03 13:50:00|189.75|187.25|190.49|187.99|190.75|188.25|189.72|187.22|604
1622728500000|2021-06-03 13:55:00|190.48|187.98|190.22|187.72|190.63|188.13|190.15|187.65|642
1622728800000|2021-06-03 14:00:00|190.21|187.71|191.48|188.98|191.53|189.03|190.2|187.7|594
1622729100000|2021-06-03 14:05:00|191.49|188.99|191.26|188.76|191.63|189.13|191.26|188.76|435
1622729400000|2021-06-03 14:10:00|191.25|188.75|191.53|189.03|191.91|189.41|191.1|188.6|559
1622729700000|2021-06-03 14:15:00|191.55|189.05|190.4|187.9|191.58|189.08|190.05|187.55|619
1622730000000|2021-06-03 14:20:00|190.41|187.91|190.72|188.22|190.83|188.33|189.95|187.45|582
1622730300000|2021-06-03 14:25:00|190.73|188.23|190.17|187.67|191.03|188.53|189.87|187.37|563
1622730600000|2021-06-03 14:30:00|190.19|187.69|191.07|188.57|191.22|188.72|189.92|187.42|653
1622730900000|2021-06-03 14:35:00|191.06|188.56|190.91|188.41|191.25|188.75|190.45|187.95|587
1622731200000|2021-06-03 14:40:00|190.9|188.4|190.79|188.29|191.06|188.56|190.43|187.93|571
1622731500000|2021-06-03 14:45:00|190.78|188.28|190.58|188.08|190.93|188.43|189.74|187.24|639
1622731800000|2021-06-03 14:50:00|190.59|188.09|191.08|188.58|191.3|188.8|190.52|188.02|538
1622732100000|2021-06-03 14:55:00|191.07|188.57|190.42|187.92|191.1|188.6|189.99|187.49|557
1622732400000|2021-06-03 15:00:00|190.41|187.91|191.12|188.62|191.21|188.71|190.41|187.91|536
1622732700000|2021-06-03 15:05:00|191.14|188.64|191.65|189.15|191.92|189.42|190.87|188.37|535
1622733000000|2021-06-03 15:10:00|191.64|189.14|191.75|189.25|191.9|189.4|191.4|188.9|505
1622733300000|2021-06-03 15:15:00|191.77|189.27|190.29|187.79|191.77|189.27|190.01|187.51|576
1622733600000|2021-06-03 15:20:00|190.31|187.81|190.67|188.17|190.75|188.25|190.05|187.55|441
1622733900000|2021-06-03 15:25:00|190.68|188.18|189.83|187.33|190.69|188.19|189.71|187.21|447
1622734200000|2021-06-03 15:30:00|189.85|187.35|190.59|188.09|190.95|188.45|189.83|187.33|588
1622734500000|2021-06-03 15:35:00|190.58|188.08|190.81|188.31|190.99|188.49|190.42|187.92|377
1622734800000|2021-06-03 15:40:00|190.82|188.32|190.66|188.16|190.93|188.43|190.1|187.6|463
1622735100000|2021-06-03 15:45:00|190.63|188.13|189.98|187.48|190.8|188.3|189.88|187.38|221
1622735400000|2021-06-03 15:50:00|190.08|187.58|189.34|186.84|190.21|187.71|188.79|186.29|292
1622735700000|2021-06-03 15:55:00|189.36|186.86|189.97|187.47|190.35|187.85|189.36|186.86|458
1622736000000|2021-06-03 16:00:00|189.96|187.46|189.53|187.03|190.68|188.18|189.53|187.03|659
1622736300000|2021-06-03 16:05:00|189.54|187.04|190.41|187.91|190.72|188.22|189.47|186.97|544
1622736600000|2021-06-03 16:10:00|190.4|187.9|191.13|188.63|191.14|188.64|190.31|187.81|472
1622736900000|2021-06-03 16:15:00|191.15|188.65|191.64|189.14|191.66|189.16|191.15|188.65|510
1622737200000|2021-06-03 16:20:00|191.6|189.1|190.87|188.37|191.6|189.1|190.71|188.21|543
1622737500000|2021-06-03 16:25:00|190.9|188.4|191.79|189.29|191.99|189.49|190.9|188.4|767
1622737800000|2021-06-03 16:30:00|191.81|189.31|192.52|190.02|192.69|190.19|191.44|188.94|687
1622738100000|2021-06-03 16:35:00|192.51|190.01|193.64|191.14|193.79|191.29|192.45|189.95|649
1622738400000|2021-06-03 16:40:00|193.66|191.16|193.11|190.61|193.75|191.25|192.84|190.34|640
1622738700000|2021-06-03 16:45:00|193.12|190.62|193.02|190.52|193.22|190.72|192.56|190.06|609
1622739000000|2021-06-03 16:50:00|193.01|190.51|193.25|190.75|193.28|190.78|192.64|190.14|605
1622739300000|2021-06-03 16:55:00|193.3|190.8|193.35|190.85|193.38|190.88|192.93|190.43|594
1622739600000|2021-06-03 17:00:00|193.34|190.84|193.32|190.82|193.41|190.91|192.85|190.35|578
1622739900000|2021-06-03 17:05:00|193.33|190.83|193.28|190.78|193.87|191.37|193.09|190.59|599
1622740200000|2021-06-03 17:10:00|193.31|190.81|193.18|190.68|193.47|190.97|193.08|190.58|571
1622740500000|2021-06-03 17:15:00|193.2|190.7|193.37|190.87|193.61|191.11|193.2|190.7|551
1622740800000|2021-06-03 17:20:00|193.38|190.88|193.72|191.22|193.88|191.38|193.25|190.75|569
1622741100000|2021-06-03 17:25:00|193.7|191.2|193.77|191.27|193.87|191.37|193.53|191.03|509
1622741400000|2021-06-03 17:30:00|193.76|191.26|193.62|191.12|193.78|191.28|193.35|190.85|561
1622741700000|2021-06-03 17:35:00|193.63|191.13|193.39|190.89|193.78|191.28|193.31|190.81|475
1622742000000|2021-06-03 17:40:00|193.38|190.88|193.3|190.8|193.44|190.94|193.07|190.57|426
1622742300000|2021-06-03 17:45:00|193.28|190.78|192.78|190.28|193.28|190.78|192.19|189.69|603
1622742600000|2021-06-03 17:50:00|192.77|190.27|192.84|190.34|193.46|190.96|192.61|190.11|469
1622742900000|2021-06-03 17:55:00|192.83|190.33|192.75|190.25|193.16|190.66|192.68|190.18|490
1622743200000|2021-06-03 18:00:00|192.74|190.24|193.38|190.88|193.53|191.03|192.7|190.2|431
1622743500000|2021-06-03 18:05:00|193.37|190.87|193.19|190.69|193.65|191.15|193.08|190.58|351
1622743800000|2021-06-03 18:10:00|193.23|190.73|192.92|190.42|193.24|190.74|192.78|190.28|459
1622744100000|2021-06-03 18:15:00|192.91|190.41|192.61|190.11|193.24|190.74|192.56|190.06|387
1622744400000|2021-06-03 18:20:00|192.62|190.12|192.21|189.71|192.78|190.28|192.18|189.68|567
1622744700000|2021-06-03 18:25:00|192.18|189.68|191.95|189.45|192.34|189.84|191.89|189.39|446
1622745000000|2021-06-03 18:30:00|191.94|189.44|191.06|188.56|191.94|189.44|190.95|188.45|556
1622745300000|2021-06-03 18:35:00|191.07|188.57|190.9|188.4|191.27|188.77|190.9|188.4|410
1622745600000|2021-06-03 18:40:00|190.88|188.38|191.14|188.64|191.56|189.06|190.88|188.38|411
1622745900000|2021-06-03 18:45:00|191.09|188.59|191.27|188.77|191.72|189.22|191.03|188.53|511
1622746200000|2021-06-03 18:50:00|191.24|188.74|190.77|188.27|191.41|188.91|190.77|188.27|538
1622746500000|2021-06-03 18:55:00|190.76|188.26|191.12|188.62|191.34|188.84|190.72|188.22|528
1622746800000|2021-06-03 19:00:00|191.08|188.58|190.87|188.37|191.09|188.59|190.61|188.11|433
1622747100000|2021-06-03 19:05:00|190.91|188.41|190.38|187.88|190.93|188.43|190.3|187.8|377
1622747400000|2021-06-03 19:10:00|190.36|187.86|190.69|188.19|190.96|188.46|190.26|187.76|554
1622747700000|2021-06-03 19:15:00|190.7|188.2|191.12|188.62|191.39|188.89|190.63|188.13|450
1622748000000|2021-06-03 19:20:00|191.13|188.63|190.76|188.26|191.17|188.67|190.58|188.08|435
1622748300000|2021-06-03 19:25:00|190.77|188.27|191|188.5|191.16|188.66|190.62|188.12|468
1622748600000|2021-06-03 19:30:00|190.99|188.49|190.35|187.85|191.02|188.52|190.35|187.85|375
1622748900000|2021-06-03 19:35:00|190.38|187.88|191.07|188.57|191.21|188.71|190.37|187.87|430
1622749200000|2021-06-03 19:40:00|191.03|188.53|190.29|187.79|191.06|188.56|190.26|187.76|454
1622749500000|2021-06-03 19:45:00|190.28|187.78|190.84|188.34|190.9|188.4|190.23|187.73|477
1622749800000|2021-06-03 19:50:00|190.85|188.35|190.49|187.99|191.11|188.61|190.49|187.99|391
1622750100000|2021-06-03 19:55:00|190.52|188.02|190.83|188.33|190.92|188.42|190.36|187.86|330
1622750400000|2021-06-03 20:00:00|190.84|188.34|190.83|188.33|190.96|188.46|190.45|187.95|409
1622750700000|2021-06-03 20:05:00|190.82|188.32|191.12|188.62|191.38|188.88|190.76|188.26|410
1622751000000|2021-06-03 20:10:00|191.08|188.58|190.58|188.08|191.13|188.63|190.57|188.07|408
1622751300000|2021-06-03 20:15:00|190.59|188.09|190.83|188.33|190.88|188.38|190.22|187.72|380
1622751600000|2021-06-03 20:20:00|190.82|188.32|191.02|188.52|191.04|188.54|190.59|188.09|354
1622751900000|2021-06-03 20:25:00|191.01|188.51|191.28|188.78|191.35|188.85|190.89|188.39|392
1622752200000|2021-06-03 20:30:00|191.27|188.77|190.74|188.24|191.33|188.83|190.62|188.12|463
1622752500000|2021-06-03 20:35:00|190.76|188.26|190.56|188.06|190.83|188.33|190.5|188|375
1622752800000|2021-06-03 20:40:00|190.57|188.07|191.18|188.68|191.19|188.69|190.54|188.04|433
1622753100000|2021-06-03 20:45:00|191.19|188.69|191.02|188.52|191.62|189.12|190.81|188.31|450
1622753400000|2021-06-03 20:50:00|191.01|188.51|191.51|189.01|191.6|189.1|190.95|188.45|454
1622753700000|2021-06-03 20:55:00|191.5|189|191.91|189.41|191.91|189.41|191.45|188.95|330
1622754000000|2021-06-03 21:00:00|191.9|189.4|192.52|190.02|192.53|190.03|191.52|189.02|368
1622754300000|2021-06-03 21:05:00|192.53|190.03|192.57|190.07|192.78|190.28|192.45|189.95|501
1622754600000|2021-06-03 21:10:00|192.58|190.08|192.26|189.76|192.59|190.09|192.23|189.73|412
1622754900000|2021-06-03 21:15:00|192.25|189.75|192.41|189.91|192.41|189.91|192.19|189.69|184
1622755200000|2021-06-03 21:20:00|192.42|189.92|192.28|189.78|192.43|189.93|192.19|189.69|179
1622755500000|2021-06-03 21:25:00|192.25|189.75|192.23|189.73|192.27|189.77|192.19|189.69|147
1622755800000|2021-06-03 21:30:00|192.24|189.74|191.4|188.9|192.28|189.78|191.35|188.85|282
1622756100000|2021-06-03 21:35:00|191.41|188.91|191.22|188.72|191.41|188.91|190.71|188.21|281
1622756400000|2021-06-03 21:40:00|191.17|188.67|191.1|188.6|191.26|188.76|190.72|188.22|385
1622756700000|2021-06-03 21:45:00|191.09|188.59|190.94|188.44|191.29|188.79|190.75|188.25|404
1622757000000|2021-06-03 21:50:00|190.93|188.43|190.59|188.09|190.94|188.44|190.51|188.01|338
1622757300000|2021-06-03 21:55:00|190.6|188.1|190.79|188.29|190.87|188.37|190.55|188.05|264
1622757600000|2021-06-03 22:00:00|190.8|188.3|191.01|188.51|191.03|188.53|190.27|187.77|217
1622757900000|2021-06-03 22:05:00|190.97|188.47|191.16|188.66|191.17|188.67|190.48|187.98|471
1622758200000|2021-06-03 22:10:00|191.17|188.67|191.81|189.31|191.86|189.36|190.96|188.46|502
1622758500000|2021-06-03 22:15:00|191.82|189.32|192.45|189.95|192.47|189.97|191.81|189.31|427
1622758800000|2021-06-03 22:20:00|192.47|189.97|191.62|189.12|192.47|189.97|191.55|189.05|472
1622759100000|2021-06-03 22:25:00|191.61|189.11|191.96|189.46|191.96|189.46|191.45|188.95|402
1622759400000|2021-06-03 22:30:00|191.98|189.48|192.85|190.35|192.88|190.38|191.81|189.31|437
1622759700000|2021-06-03 22:35:00|192.86|190.36|192.94|190.44|192.95|190.45|192.48|189.98|418
1622760000000|2021-06-03 22:40:00|192.95|190.45|192.75|190.25|193.16|190.66|192.51|190.01|418
1622760300000|2021-06-03 22:45:00|192.76|190.26|192.95|190.45|192.99|190.49|192.3|189.8|475
1622760600000|2021-06-03 22:50:00|192.94|190.44|192.66|190.16|192.95|190.45|192.32|189.82|445
1622760900000|2021-06-03 22:55:00|192.64|190.14|192.16|189.66|192.66|190.16|192.1|189.6|380
1622761200000|2021-06-03 23:00:00|192.15|189.65|192.71|190.21|192.72|190.22|191.33|188.83|520
1622761500000|2021-06-03 23:05:00|192.72|190.22|192.69|190.19|193.31|190.81|192.59|190.09|561
1622761800000|2021-06-03 23:10:00|192.68|190.18|193.13|190.63|193.13|190.63|192.31|189.81|540
1622762100000|2021-06-03 23:15:00|193.12|190.62|193.72|191.22|193.76|191.26|193.1|190.6|515
1622762400000|2021-06-03 23:20:00|193.71|191.21|194.14|191.64|194.19|191.69|193.57|191.07|508
1622762700000|2021-06-03 23:25:00|194.13|191.63|193.83|191.33|194.13|191.63|193.52|191.02|435
1622763000000|2021-06-03 23:30:00|193.82|191.32|194.33|191.83|194.48|191.98|193.77|191.27|442
1622763300000|2021-06-03 23:35:00|194.34|191.84|194.73|192.23|194.78|192.28|194.31|191.81|458
1622763600000|2021-06-03 23:40:00|194.75|192.25|194.9|192.4|195.15|192.65|194.72|192.22|433
1622763900000|2021-06-03 23:45:00|194.88|192.38|194.69|192.19|194.91|192.41|194.26|191.76|432
1622764200000|2021-06-03 23:50:00|194.68|192.18|194.3|191.8|194.69|192.19|194.3|191.8|400
1622764500000|2021-06-03 23:55:00|194.31|191.81|194.75|192.25|194.75|192.25|193.96|191.46|445
1622764800000|2021-06-04 00:00:00|194.76|192.26|193.72|191.22|194.98|192.48|193.65|191.15|671
1622765100000|2021-06-04 00:05:00|193.71|191.21|192.91|190.41|193.84|191.34|192.72|190.22|660
1622765400000|2021-06-04 00:10:00|192.92|190.42|193.12|190.62|193.2|190.7|192.37|189.87|624
1622765700000|2021-06-04 00:15:00|193.15|190.65|192.92|190.42|193.78|191.28|192.64|190.14|583
1622766000000|2021-06-04 00:20:00|192.94|190.44|192.4|189.9|192.94|190.44|192.22|189.72|547
1622766300000|2021-06-04 00:25:00|192.33|189.83|192.4|189.9|192.65|190.15|192.15|189.65|576
1622766600000|2021-06-04 00:30:00|192.41|189.91|192.06|189.56|192.41|189.91|191.82|189.32|472
1622766900000|2021-06-04 00:35:00|192.07|189.57|191.51|189.01|192.07|189.57|191.29|188.79|486
1622767200000|2021-06-04 00:40:00|191.49|188.99|191.4|188.9|191.49|188.99|190.98|188.48|508
1622767500000|2021-06-04 00:45:00|191.43|188.93|191.25|188.75|191.48|188.98|190.63|188.13|561
1622767800000|2021-06-04 00:50:00|191.32|188.82|191.43|188.93|191.55|189.05|191.12|188.62|485
1622768100000|2021-06-04 00:55:00|191.44|188.94|191.23|188.73|191.44|188.94|190.93|188.43|517
1622768400000|2021-06-04 01:00:00|191.22|188.72|190.67|188.17|191.28|188.78|190.62|188.12|493
1622768700000|2021-06-04 01:05:00|190.68|188.18|190.59|188.09|191.17|188.67|190.29|187.79|574
1622769000000|2021-06-04 01:10:00|190.58|188.08|188.14|185.64|190.59|188.09|187.77|185.27|759
1622769300000|2021-06-04 01:15:00|188.13|185.63|184.49|181.99|188.32|185.82|181.8|179.3|781
1622769600000|2021-06-04 01:20:00|184.47|181.97|183.28|180.78|185.61|183.11|183.28|180.78|816
1622769900000|2021-06-04 01:25:00|183.31|180.81|184.59|182.09|184.98|182.48|182.72|180.22|687
1622770200000|2021-06-04 01:30:00|184.6|182.1|185.41|182.91|185.97|183.47|184.21|181.71|675
1622770500000|2021-06-04 01:35:00|185.44|182.94|185.41|182.91|185.46|182.96|183.93|181.43|590
1622770800000|2021-06-04 01:40:00|185.37|182.87|184.42|181.92|185.43|182.93|184.24|181.74|620
1622771100000|2021-06-04 01:45:00|184.43|181.93|183.71|181.21|185.09|182.59|183.71|181.21|563
1622771400000|2021-06-04 01:50:00|183.73|181.23|183.83|181.33|184.09|181.59|183.22|180.72|581
1622771700000|2021-06-04 01:55:00|183.88|181.38|184.18|181.68|184.18|181.68|183.18|180.68|536
1622772000000|2021-06-04 02:00:00|184.17|181.67|183.15|180.65|184.2|181.7|183.15|180.65|313
1622772300000|2021-06-04 02:05:00|183.14|180.64|182.82|180.32|183.62|181.12|182.8|180.3|267
1622772600000|2021-06-04 02:10:00|182.81|180.31|181.69|179.19|183.57|181.07|180.71|178.21|628
1622772900000|2021-06-04 02:15:00|181.61|179.11|182.83|180.33|183.38|180.88|181.22|178.72|628
1622773200000|2021-06-04 02:20:00|182.86|180.36|182.79|180.29|183.42|180.92|182.36|179.86|400
1622773500000|2021-06-04 02:25:00|182.78|180.28|182.48|179.98|183.2|180.7|181.69|179.19|576
1622773800000|2021-06-04 02:30:00|182.47|179.97|183.25|180.75|183.62|181.12|182.36|179.86|541
1622774100000|2021-06-04 02:35:00|183.23|180.73|183.45|180.95|183.6|181.1|183.21|180.71|461
1622774400000|2021-06-04 02:40:00|183.47|180.97|183.23|180.73|183.47|180.97|183.11|180.61|412
1622774700000|2021-06-04 02:45:00|183.22|180.72|183.55|181.05|183.69|181.19|182.48|179.98|439
1622775000000|2021-06-04 02:50:00|183.57|181.07|184.01|181.51|184.08|181.58|183.43|180.93|459
1622775300000|2021-06-04 02:55:00|184.02|181.52|183.65|181.15|184.07|181.57|183.6|181.1|347
1622775600000|2021-06-04 03:00:00|183.68|181.18|183.16|180.66|183.98|181.48|182.68|180.18|361
1622775900000|2021-06-04 03:05:00|183.15|180.65|182.82|180.32|183.15|180.65|182.36|179.86|466
1622776200000|2021-06-04 03:10:00|182.84|180.34|182.99|180.49|183.14|180.64|182.63|180.13|468
1622776500000|2021-06-04 03:15:00|182.98|180.48|183.33|180.83|183.4|180.9|182.53|180.03|435
1622776800000|2021-06-04 03:20:00|183.34|180.84|183.48|180.98|183.76|181.26|183.15|180.65|416
1622777100000|2021-06-04 03:25:00|183.46|180.96|184.62|182.12|184.9|182.4|183.43|180.93|419
1622777400000|2021-06-04 03:30:00|184.63|182.13|185.76|183.26|185.95|183.45|184.57|182.07|454
1622777700000|2021-06-04 03:35:00|185.77|183.27|185.16|182.66|185.79|183.29|184.87|182.37|358
1622778000000|2021-06-04 03:40:00|185.21|182.71|184.71|182.21|185.37|182.87|184.71|182.21|277
1622778300000|2021-06-04 03:45:00|184.67|182.17|184.34|181.84|184.69|182.19|184.31|181.81|67
1622778600000|2021-06-04 03:50:00|184.36|181.86|184.23|181.73|184.39|181.89|184.06|181.56|164
1622778900000|2021-06-04 03:55:00|184.21|181.71|184.35|181.85|184.49|181.99|183.91|181.41|340
1622779200000|2021-06-04 04:00:00|184.32|181.82|184.21|181.71|184.33|181.83|183.67|181.17|363
1622779500000|2021-06-04 04:05:00|184.2|181.7|184.59|182.09|184.95|182.45|184.05|181.55|437
1622779800000|2021-06-04 04:10:00|184.6|182.1|184.9|182.4|184.98|182.48|184.38|181.88|306
1622780100000|2021-06-04 04:15:00|184.88|182.38|183.46|180.96|184.96|182.46|182.89|180.39|463
1622780400000|2021-06-04 04:20:00|183.48|180.98|183.4|180.9|184.01|181.51|182.82|180.32|498
1622780700000|2021-06-04 04:25:00|183.41|180.91|184.05|181.55|184.29|181.79|183.28|180.78|365
1622781000000|2021-06-04 04:30:00|184.06|181.56|184.31|181.81|184.47|181.97|183.83|181.33|419
1622781300000|2021-06-04 04:35:00|184.25|181.75|183.96|181.46|184.37|181.87|183.62|181.12|422
1622781600000|2021-06-04 04:40:00|183.9|181.4|182.91|180.41|183.94|181.44|182.85|180.35|429
1622781900000|2021-06-04 04:45:00|182.93|180.43|183.26|180.76|183.94|181.44|182.91|180.41|456
1622782200000|2021-06-04 04:50:00|183.24|180.74|182.96|180.46|183.37|180.87|182.63|180.13|369
1622782500000|2021-06-04 04:55:00|183.01|180.51|183.01|180.51|183.57|181.07|182.91|180.41|420
1622782800000|2021-06-04 05:00:00|182.99|180.49|183.78|181.28|183.99|181.49|182.98|180.48|376
1622783100000|2021-06-04 05:05:00|183.77|181.27|181.75|179.25|183.88|181.38|181.48|178.98|434
1622783400000|2021-06-04 05:10:00|181.74|179.24|179.33|176.83|182.07|179.57|178.94|176.44|619
1622783700000|2021-06-04 05:15:00|179.34|176.84|180.06|177.56|180.72|178.22|178.91|176.41|544
1622784000000|2021-06-04 05:20:00|180.07|177.57|180.56|178.06|180.99|178.49|180.06|177.56|547
1622784300000|2021-06-04 05:25:00|180.57|178.07|179.96|177.46|180.59|178.09|179.65|177.15|520
1622784600000|2021-06-04 05:30:00|179.95|177.45|178.45|175.95|180.34|177.84|178.39|175.89|492
1622784900000|2021-06-04 05:35:00|178.46|175.96|177.4|174.9|178.76|176.26|176.3|173.8|668
1622785200000|2021-06-04 05:40:00|177.37|174.87|176.85|174.35|177.92|175.42|175.9|173.4|624
1622785500000|2021-06-04 05:45:00|176.83|174.33|177.68|175.18|178.03|175.53|176.25|173.75|599
1622785800000|2021-06-04 05:50:00|177.67|175.17|177.53|175.03|178.05|175.55|176.69|174.19|556
1622786100000|2021-06-04 05:55:00|177.55|175.05|177.03|174.53|177.65|175.15|176.79|174.29|539
1622786400000|2021-06-04 06:00:00|177.02|174.52|177.95|175.45|178.58|176.08|176.74|174.24|598
1622786700000|2021-06-04 06:05:00|177.96|175.46|178.09|175.59|178.59|176.09|177.93|175.43|229
1622787000000|2021-06-04 06:10:00|178.1|175.6|177.21|174.71|178.2|175.7|176.96|174.46|227
1622787300000|2021-06-04 06:15:00|177.22|174.72|177.02|174.52|177.94|175.44|176.82|174.32|169
1622787600000|2021-06-04 06:20:00|177|174.5|177.49|174.99|177.7|175.2|177|174.5|202
1622787900000|2021-06-04 06:25:00|177.51|175.01|176.47|173.97|177.51|175.01|176.47|173.97|104
1622788200000|2021-06-04 06:30:00|176.48|173.98|175.53|173.03|176.48|173.98|175.34|172.84|153
1622788500000|2021-06-04 06:35:00|175.56|173.06|177.46|174.96|177.57|175.07|175.56|173.06|233
1622788800000|2021-06-04 06:40:00|177.47|174.97|175.82|173.32|177.47|174.97|175.8|173.3|155
1622789100000|2021-06-04 06:45:00|175.8|173.3|174.35|171.85|176.22|173.72|174.31|171.81|181
1622789400000|2021-06-04 06:50:00|174.34|171.84|174.62|172.12|175.17|172.67|174.31|171.81|301
1622789700000|2021-06-04 06:55:00|174.6|172.1|175.58|173.08|175.83|173.33|174.6|172.1|221
1622790000000|2021-06-04 07:00:00|175.59|173.09|173.47|170.97|175.69|173.19|173.13|170.63|178
1622790300000|2021-06-04 07:05:00|173.42|170.92|174.41|171.91|175.57|173.07|172.78|170.28|250
1622790600000|2021-06-04 07:10:00|174.44|171.94|173.93|171.43|175.35|172.85|173.7|171.2|169
1622790900000|2021-06-04 07:15:00|173.9|171.4|172.65|170.15|174.13|171.63|172.39|169.89|303
1622791200000|2021-06-04 07:20:00|172.64|170.14|173.88|171.38|173.88|171.38|172.58|170.08|200
1622791500000|2021-06-04 07:25:00|173.81|171.31|174.45|171.95|174.95|172.45|173.55|171.05|285
1622791800000|2021-06-04 07:30:00|174.41|171.91|175.27|172.77|175.32|172.82|174.32|171.82|207
1622792100000|2021-06-04 07:35:00|175.3|172.8|175.35|172.85|175.57|173.07|174.91|172.41|254
1622792400000|2021-06-04 07:40:00|175.36|172.86|175.1|172.6|175.55|173.05|174.98|172.48|253
1622792700000|2021-06-04 07:45:00|175.13|172.63|175.61|173.11|175.7|173.2|175.09|172.59|224
1622793000000|2021-06-04 07:50:00|175.62|173.12|175.15|172.65|175.62|173.12|174.6|172.1|139
1622793300000|2021-06-04 07:55:00|175.12|172.62|174.89|172.39|175.2|172.7|174.06|171.56|176
1622793600000|2021-06-04 08:00:00|174.83|172.33|174.04|171.54|174.83|172.33|172.47|169.97|203
1622793900000|2021-06-04 08:05:00|174.05|171.55|175.33|172.83|175.58|173.08|173.95|171.45|176
1622794200000|2021-06-04 08:10:00|175.36|172.86|174.79|172.29|175.38|172.88|174.42|171.92|177
1622794500000|2021-06-04 08:15:00|174.83|172.33|174.22|171.72|174.91|172.41|173.98|171.48|120
1622794800000|2021-06-04 08:20:00|174.24|171.74|175.57|173.07|175.67|173.17|174.24|171.74|219
1622795100000|2021-06-04 08:25:00|175.43|172.93|176.05|173.55|176.08|173.58|174.87|172.37|218
1622795400000|2021-06-04 08:30:00|176.06|173.56|175.64|173.14|176.21|173.71|175.47|172.97|121
1622795700000|2021-06-04 08:35:00|175.58|173.08|175.34|172.84|175.58|173.08|174.89|172.39|161
1622796000000|2021-06-04 08:40:00|175.36|172.86|176.02|173.52|176.05|173.55|175.36|172.86|136
1622796300000|2021-06-04 08:45:00|176.03|173.53|175.36|172.86|176.03|173.53|175.33|172.83|91
1622796600000|2021-06-04 08:50:00|175.28|172.78|175.38|172.88|175.51|173.01|174.85|172.35|117
1622796900000|2021-06-04 08:55:00|175.39|172.89|175.2|172.7|175.48|172.98|174.89|172.39|121
1622797200000|2021-06-04 09:00:00|175.18|172.68|174.4|171.9|175.18|172.68|174.17|171.67|146
1622797500000|2021-06-04 09:05:00|174.41|171.91|174.53|172.03|174.81|172.31|173.77|171.27|172
1622797800000|2021-06-04 09:10:00|174.57|172.07|174.63|172.13|175.35|172.85|174.37|171.87|144
1622798100000|2021-06-04 09:15:00|174.31|171.81|175.18|172.68|175.28|172.78|174.31|171.81|189
1622798400000|2021-06-04 09:20:00|175.17|172.67|175.76|173.26|176.05|173.55|175.17|172.67|153
1622798700000|2021-06-04 09:25:00|175.8|173.3|175.7|173.2|176.11|173.61|175.4|172.9|204
1622799000000|2021-06-04 09:30:00|175.71|173.21|176.8|174.3|176.82|174.32|175.47|172.97|219
1622799300000|2021-06-04 09:35:00|176.79|174.29|176.93|174.43|177.19|174.69|176.45|173.95|221
1622799600000|2021-06-04 09:40:00|176.97|174.47|177.06|174.56|177.06|174.56|176.63|174.13|156
1622799900000|2021-06-04 09:45:00|177.07|174.57|177.02|174.52|177.07|174.57|176.56|174.06|95
1622800200000|2021-06-04 09:50:00|177.06|174.56|177.08|174.58|177.11|174.61|176.7|174.2|99
1622800500000|2021-06-04 09:55:00|177.16|174.66|177.61|175.11|177.63|175.13|176.91|174.41|168
1622800800000|2021-06-04 10:00:00|177.68|175.18|177.36|174.86|177.77|175.27|176.87|174.37|156
1622801100000|2021-06-04 10:05:00|177.37|174.87|177.87|175.37|177.87|175.37|177.08|174.58|200
1622801400000|2021-06-04 10:10:00|177.82|175.32|178.4|175.9|178.59|176.09|177.82|175.32|137
1622801700000|2021-06-04 10:15:00|178.38|175.88|177.91|175.41|178.38|175.88|177.62|175.12|71
1622802000000|2021-06-04 10:20:00|177.87|175.37|177.38|174.88|177.87|175.37|177.21|174.71|51
1622802300000|2021-06-04 10:25:00|177.39|174.89|176.51|174.01|177.41|174.91|176.4|173.9|135
1622802600000|2021-06-04 10:30:00|176.46|173.96|176.56|174.06|176.95|174.45|176.36|173.86|137
1622802900000|2021-06-04 10:35:00|176.52|174.02|176.97|174.47|176.97|174.47|175.92|173.42|218
1622803200000|2021-06-04 10:40:00|176.95|174.45|176.59|174.09|176.95|174.45|176.29|173.79|221
1622803500000|2021-06-04 10:45:00|176.61|174.11|176.45|173.95|177.03|174.53|176.43|173.93|182
1622803800000|2021-06-04 10:50:00|176.41|173.91|176.21|173.71|176.74|174.24|175.97|173.47|155
1622804100000|2021-06-04 10:55:00|176.18|173.68|175.9|173.4|176.64|174.14|175.88|173.38|171
1622804400000|2021-06-04 11:00:00|175.89|173.39|176.17|173.67|176.24|173.74|175.38|172.88|196
1622804700000|2021-06-04 11:05:00|176.13|173.63|176.68|174.18|176.85|174.35|175.89|173.39|220
1622805000000|2021-06-04 11:10:00|176.65|174.15|176.46|173.96|176.86|174.36|176.27|173.77|186
1622805300000|2021-06-04 11:15:00|176.42|173.92|175.73|173.23|176.52|174.02|175.7|173.2|149
1622805600000|2021-06-04 11:20:00|175.72|173.22|175.95|173.45|176.49|173.99|175.64|173.14|173
1622805900000|2021-06-04 11:25:00|175.94|173.44|176.17|173.67|176.51|174.01|175.94|173.44|179
1622806200000|2021-06-04 11:30:00|176.15|173.65|175.02|172.52|176.15|173.65|174.93|172.43|203
1622806500000|2021-06-04 11:35:00|175.07|172.57|174.92|172.42|175.45|172.95|174.9|172.4|186
1622806800000|2021-06-04 11:40:00|174.94|172.44|174.15|171.65|175.02|172.52|174.09|171.59|201
1622807100000|2021-06-04 11:45:00|174.14|171.64|174.87|172.37|174.95|172.45|174.13|171.63|194
1622807400000|2021-06-04 11:50:00|174.85|172.35|174.71|172.21|175.09|172.59|174.56|172.06|180
1622807700000|2021-06-04 11:55:00|174.69|172.19|175.25|172.75|175.26|172.76|174.55|172.05|165
1622808000000|2021-06-04 12:00:00|175.24|172.74|173.36|170.86|175.24|172.74|173.36|170.86|183
1622808300000|2021-06-04 12:05:00|173.22|170.72|171.55|169.05|173.25|170.75|171.26|168.76|238
1622808600000|2021-06-04 12:10:00|171.53|169.03|172.3|169.8|172.59|170.09|170.42|167.92|238
1622808900000|2021-06-04 12:15:00|172.31|169.81|172.91|170.41|172.95|170.45|171.74|169.24|259
1622809200000|2021-06-04 12:20:00|172.68|170.18|172.61|170.11|173.49|170.99|172.55|170.05|131
1622809500000|2021-06-04 12:25:00|172.63|170.13|172.67|170.17|173.33|170.83|172.63|170.13|183
1622809800000|2021-06-04 12:30:00|172.68|170.18|174.5|172|174.56|172.06|172.63|170.13|321
1622810100000|2021-06-04 12:35:00|174.46|171.96|176.02|173.52|176.02|173.52|173.79|171.29|283
1622810400000|2021-06-04 12:40:00|176.08|173.58|176.86|174.36|177.15|174.65|175.86|173.36|209
1622810700000|2021-06-04 12:45:00|176.92|174.42|177.55|175.05|178.04|175.54|176.79|174.29|211
1622811000000|2021-06-04 12:50:00|177.52|175.02|177.81|175.31|178.16|175.66|177.37|174.87|135
1622811300000|2021-06-04 12:55:00|177.9|175.4|177.32|174.82|177.9|175.4|177.07|174.57|152
1622811600000|2021-06-04 13:00:00|177.41|174.91|177.16|174.66|177.77|175.27|177.13|174.63|92
1622811900000|2021-06-04 13:05:00|177.13|174.63|177.39|174.89|177.39|174.89|176.14|173.64|131
1622812200000|2021-06-04 13:10:00|177.38|174.88|177.6|175.1|177.97|175.47|176.95|174.45|181
1622812500000|2021-06-04 13:15:00|177.56|175.06|177.31|174.81|177.56|175.06|176.98|174.48|67
1622812800000|2021-06-04 13:20:00|177.26|174.76|177.96|175.46|177.99|175.49|177.03|174.53|128
1622813100000|2021-06-04 13:25:00|177.99|175.49|177.73|175.23|178.2|175.7|177.57|175.07|77
1622813400000|2021-06-04 13:30:00|177.76|175.26|177.57|175.07|177.87|175.37|177.47|174.97|122
1622813700000|2021-06-04 13:35:00|177.56|175.06|177.84|175.34|177.96|175.46|177.4|174.9|63
1622814000000|2021-06-04 13:40:00|177.86|175.36|177.74|175.24|177.9|175.4|177.59|175.09|68
1622814300000|2021-06-04 13:45:00|177.69|175.19|178.01|175.51|178.19|175.69|177.33|174.83|114
1622814600000|2021-06-04 13:50:00|177.95|175.45|177.66|175.16|177.95|175.45|177.28|174.78|100
1622814900000|2021-06-04 13:55:00|177.64|175.14|177.7|175.2|177.81|175.31|177.51|175.01|109
1622815200000|2021-06-04 14:00:00|177.76|175.26|176.88|174.38|178.53|176.03|176.57|174.07|89
1622815500000|2021-06-04 14:05:00|176.85|174.35|176.83|174.33|177.75|175.25|176.83|174.33|123
1622815800000|2021-06-04 14:10:00|176.84|174.34|175.39|172.89|176.91|174.41|175.36|172.86|148
1622816100000|2021-06-04 14:15:00|175.4|172.9|176.11|173.61|176.14|173.64|175.03|172.53|200
1622816400000|2021-06-04 14:20:00|176.07|173.57|176.2|173.7|176.4|173.9|175.88|173.38|132
1622816700000|2021-06-04 14:25:00|176.08|173.58|175.82|173.32|176.25|173.75|175.55|173.05|151
1622817000000|2021-06-04 14:30:00|175.83|173.33|176.48|173.98|176.67|174.17|175.79|173.29|149
1622817300000|2021-06-04 14:35:00|176.45|173.95|175.95|173.45|176.45|173.95|175.9|173.4|72
1622817600000|2021-06-04 14:40:00|175.97|173.47|176.56|174.06|176.56|174.06|175.87|173.37|122
1622817900000|2021-06-04 14:45:00|176.59|174.09|176.97|174.47|177.19|174.69|176.11|173.61|84
1622818200000|2021-06-04 14:50:00|177.01|174.51|178.09|175.59|178.12|175.62|176.94|174.44|140
1622818500000|2021-06-04 14:55:00|177.96|175.46|177.46|174.96|177.96|175.46|177.46|174.96|55
1622818800000|2021-06-04 15:00:00|177.5|175|177.86|175.36|178.05|175.55|177.5|175|66
1622819100000|2021-06-04 15:05:00|177.77|175.27|177.09|174.59|177.84|175.34|177.09|174.59|38
1622819400000|2021-06-04 15:10:00|177.08|174.58|177.38|174.88|177.39|174.89|177.08|174.58|37
1622819700000|2021-06-04 15:15:00|177.43|174.93|176.87|174.37|177.46|174.96|176.87|174.37|66
1622820000000|2021-06-04 15:20:00|176.82|174.32|177.71|175.21|177.71|175.21|176.82|174.32|84
1622820300000|2021-06-04 15:25:00|177.74|175.24|177.88|175.38|177.88|175.38|177.55|175.05|61
1622820600000|2021-06-04 15:30:00|177.79|175.29|177.86|175.36|178.24|175.74|177.53|175.03|83
1622820900000|2021-06-04 15:35:00|177.88|175.38|178.04|175.54|178.13|175.63|177.71|175.21|64
1622821200000|2021-06-04 15:40:00|178.07|175.57|178.4|175.9|178.44|175.94|178.03|175.53|212
1622821500000|2021-06-04 15:45:00|178.41|175.91|178.19|175.69|178.43|175.93|178.04|175.54|83
1622821800000|2021-06-04 15:50:00|178.15|175.65|178.69|176.19|178.81|176.31|178.15|175.65|76
1622822100000|2021-06-04 15:55:00|178.7|176.2|178.68|176.18|178.72|176.22|178.43|175.93|32
1622822400000|2021-06-04 16:00:00|178.67|176.17|178.14|175.64|178.67|176.17|177.32|174.82|92
1622822700000|2021-06-04 16:05:00|178.15|175.65|179.21|176.71|179.33|176.83|178.01|175.51|156
1622823000000|2021-06-04 16:10:00|179.23|176.73|178.91|176.41|179.34|176.84|178.9|176.4|85
1622823300000|2021-06-04 16:15:00|178.99|176.49|177.92|175.42|179.18|176.68|177.92|175.42|55
1622823600000|2021-06-04 16:20:00|177.78|175.28|178.12|175.62|178.33|175.83|177.63|175.13|106
1622823900000|2021-06-04 16:25:00|178.11|175.61|178.1|175.6|178.3|175.8|177.99|175.49|78
1622824200000|2021-06-04 16:30:00|178.09|175.59|177.67|175.17|178.09|175.59|177.39|174.89|51
1622824500000|2021-06-04 16:35:00|177.65|175.15|177.52|175.02|177.75|175.25|177.16|174.66|86
1622824800000|2021-06-04 16:40:00|177.58|175.08|177.65|175.15|177.72|175.22|177.58|175.08|17
1622825100000|2021-06-04 16:45:00|177.61|175.11|177.09|174.59|177.62|175.12|177.09|174.59|20
1622825400000|2021-06-04 16:50:00|177.07|174.57|177.24|174.74|177.51|175.01|177.07|174.57|75
1622825700000|2021-06-04 16:55:00|177.27|174.77|177.77|175.27|177.77|175.27|177.27|174.77|63
1622826000000|2021-06-04 17:00:00|177.83|175.33|177.52|175.02|177.84|175.34|177.3|174.8|92
1622826300000|2021-06-04 17:05:00|177.53|175.03|178.24|175.74|178.38|175.88|177.53|175.03|85
1622826600000|2021-06-04 17:10:00|178.23|175.73|178.63|176.13|178.69|176.19|178.13|175.63|52
1622826900000|2021-06-04 17:15:00|178.59|176.09|179.06|176.56|179.25|176.75|178.59|176.09|71
1622827200000|2021-06-04 17:20:00|179.05|176.55|179.86|177.36|179.86|177.36|179.01|176.51|44
1622827500000|2021-06-04 17:25:00|179.84|177.34|180.22|177.72|180.33|177.83|179.51|177.01|96
1622827800000|2021-06-04 17:30:00|180.23|177.73|180.37|177.87|180.46|177.96|180.22|177.72|81
1622828100000|2021-06-04 17:35:00|180.32|177.82|180.03|177.53|180.32|177.82|179.9|177.4|73
1622828400000|2021-06-04 17:40:00|180.01|177.51|180.07|177.57|180.14|177.64|179.95|177.45|73
1622828700000|2021-06-04 17:45:00|180.11|177.61|179.91|177.41|180.24|177.74|179.62|177.12|102
1622829000000|2021-06-04 17:50:00|179.86|177.36|179.94|177.44|179.94|177.44|179.81|177.31|22
1622829300000|2021-06-04 17:55:00|179.93|177.43|179.85|177.35|179.93|177.43|179.85|177.35|11
1622829600000|2021-06-04 18:00:00|179.9|177.4|179.55|177.05|180.28|177.78|179.47|176.97|56
1622829900000|2021-06-04 18:05:00|179.63|177.13|179.42|176.92|179.83|177.33|179.35|176.85|75
1622830200000|2021-06-04 18:10:00|179.44|176.94|179.66|177.16|179.9|177.4|179.44|176.94|78
1622830500000|2021-06-04 18:15:00|179.58|177.08|180.09|177.59|180.09|177.59|179.44|176.94|56
1622830800000|2021-06-04 18:20:00|180.1|177.6|179.97|177.47|180.18|177.68|179.88|177.38|25
1622831100000|2021-06-04 18:25:00|180|177.5|180.3|177.8|180.36|177.86|179.84|177.34|64
1622831400000|2021-06-04 18:30:00|180.37|177.87|180.06|177.56|180.43|177.93|179.84|177.34|31
1622831700000|2021-06-04 18:35:00|180.1|177.6|180.28|177.78|180.28|177.78|180.02|177.52|57
1622832000000|2021-06-04 18:40:00|180.26|177.76|180.52|178.02|180.69|178.19|180.26|177.76|47
1622832300000|2021-06-04 18:45:00|180.6|178.1|180.55|178.05|180.8|178.3|180.54|178.04|42
1622832600000|2021-06-04 18:50:00|180.56|178.06|180.54|178.04|180.61|178.11|180.39|177.89|28
1622832900000|2021-06-04 18:55:00|180.51|178.01|180.27|177.77|180.58|178.08|180.27|177.77|40
1622833200000|2021-06-04 19:00:00|180.29|177.79|179.97|177.47|180.76|178.26|179.89|177.39|76
1622833500000|2021-06-04 19:05:00|179.99|177.49|180.67|178.17|180.73|178.23|179.95|177.45|77
1622833800000|2021-06-04 19:10:00|180.63|178.13|180.34|177.84|180.92|178.42|180.34|177.84|18
1622834100000|2021-06-04 19:15:00|180.33|177.83|179.95|177.45|180.49|177.99|179.93|177.43|59
1622834400000|2021-06-04 19:20:00|179.9|177.4|179.87|177.37|179.97|177.47|179.69|177.19|35
1622834700000|2021-06-04 19:25:00|179.82|177.32|180.3|177.8|180.32|177.82|179.81|177.31|55
1622835000000|2021-06-04 19:30:00|180.33|177.83|179.81|177.31|180.61|178.11|179.59|177.09|42
1622835300000|2021-06-04 19:35:00|179.8|177.3|179.99|177.49|179.99|177.49|179.78|177.28|16
1622835600000|2021-06-04 19:40:00|179.94|177.44|179.44|176.94|179.98|177.48|179.21|176.71|102
1622835900000|2021-06-04 19:45:00|179.52|177.02|179.18|176.68|180.15|177.65|179.18|176.68|163
1622836200000|2021-06-04 19:50:00|179.14|176.64|179.18|176.68|179.27|176.77|178.88|176.38|43
1622836500000|2021-06-04 19:55:00|179.11|176.61|179.33|176.83|179.45|176.95|179.09|176.59|36
1622836800000|2021-06-04 20:00:00|179.31|176.81|180.18|177.68|180.18|177.68|179.31|176.81|96
1622837100000|2021-06-04 20:05:00|180.17|177.67|179.88|177.38|180.43|177.93|179.88|177.38|104
1622837400000|2021-06-04 20:10:00|179.9|177.4|180.23|177.73|180.29|177.79|179.85|177.35|69
1622837700000|2021-06-04 20:15:00|180.28|177.78|180.1|177.6|180.28|177.78|180.06|177.56|16
1622838000000|2021-06-04 20:20:00|180.11|177.61|180.06|177.56|180.14|177.64|179.81|177.31|42
1622838300000|2021-06-04 20:25:00|180.1|177.6|180.76|178.26|180.76|178.26|180.06|177.56|75
1622838600000|2021-06-04 20:30:00|180.77|178.27|181.17|178.67|181.25|178.75|180.77|178.27|45
1622838900000|2021-06-04 20:35:00|181.05|178.55|180.62|178.12|181.05|178.55|180.56|178.06|70
1622839200000|2021-06-04 20:40:00|180.61|178.11|180.62|178.12|180.83|178.33|180.46|177.96|183
1622839500000|2021-06-04 20:45:00|180.63|178.13|180.85|178.35|181.03|178.53|180.63|178.13|250
1622839800000|2021-06-04 20:50:00|180.86|178.36|180.32|177.82|180.99|178.49|180.31|177.81|272
1622840100000|2021-06-04 20:55:00|180.3|177.8|180.45|177.95|180.52|178.02|180.14|177.64|146
1622876400000|2021-06-05 07:00:00|184.16|181.66|184.72|182.22|184.73|182.23|184.13|181.63|236
1622876700000|2021-06-05 07:05:00|184.7|182.2|185.08|182.58|185.19|182.69|184.66|182.16|490
1622877000000|2021-06-05 07:10:00|185.07|182.57|186.59|184.09|186.68|184.18|185.01|182.51|332
1622877300000|2021-06-05 07:15:00|186.58|184.08|186.39|183.89|186.72|184.22|186.05|183.55|595
1622877600000|2021-06-05 07:20:00|186.4|183.9|186.36|183.86|186.48|183.98|186.23|183.73|398
1622877900000|2021-06-05 07:25:00|186.35|183.85|186.3|183.8|186.62|184.12|186.23|183.73|294
1622878200000|2021-06-05 07:30:00|186.29|183.79|186.09|183.59|186.35|183.85|186.06|183.56|288
1622878500000|2021-06-05 07:35:00|186.1|183.6|185.86|183.36|186.16|183.66|185.63|183.13|296
1622878800000|2021-06-05 07:40:00|185.85|183.35|185.01|182.51|185.85|183.35|185|182.5|366
1622879100000|2021-06-05 07:45:00|185|182.5|184.71|182.21|185.01|182.51|184.25|181.75|435
1622879400000|2021-06-05 07:50:00|184.7|182.2|184.07|181.57|184.81|182.31|184.06|181.56|360
1622879700000|2021-06-05 07:55:00|184.08|181.58|183.79|181.29|184.18|181.68|183.78|181.28|314
1622880000000|2021-06-05 08:00:00|183.8|181.3|182.83|180.33|183.82|181.32|182.72|180.22|397
1622880300000|2021-06-05 08:05:00|182.84|180.34|183.3|180.8|183.67|181.17|182.76|180.26|344
1622880600000|2021-06-05 08:10:00|183.31|180.81|183.42|180.92|183.69|181.19|183.29|180.79|259
1622880900000|2021-06-05 08:15:00|183.43|180.93|183.7|181.2|183.91|181.41|183.38|180.88|358
1622881200000|2021-06-05 08:20:00|183.69|181.19|184.27|181.77|184.27|181.77|183.51|181.01|357
1622881500000|2021-06-05 08:25:00|184.26|181.76|184.31|181.81|184.74|182.24|184.07|181.57|481
1622881800000|2021-06-05 08:30:00|184.3|181.8|183.89|181.39|184.34|181.84|183.85|181.35|374
1622882100000|2021-06-05 08:35:00|183.88|181.38|183.93|181.43|184.04|181.54|183.65|181.15|291
1622882400000|2021-06-05 08:40:00|183.92|181.42|184.63|182.13|184.8|182.3|183.91|181.41|383
1622882700000|2021-06-05 08:45:00|184.64|182.14|184.37|181.87|184.64|182.14|184.24|181.74|305
1622883000000|2021-06-05 08:50:00|184.36|181.86|184.49|181.99|184.58|182.08|184.34|181.84|241
1622883300000|2021-06-05 08:55:00|184.5|182|184.46|181.96|184.53|182.03|184.38|181.88|165
1622883600000|2021-06-05 09:00:00|184.47|181.97|184.18|181.68|184.62|182.12|183.84|181.34|384
1622883900000|2021-06-05 09:05:00|184.19|181.69|184.3|181.8|184.35|181.85|184.17|181.67|149
1622884200000|2021-06-05 09:10:00|184.31|181.81|184|181.5|184.31|181.81|183.93|181.43|344
1622884500000|2021-06-05 09:15:00|184.01|181.51|183.56|181.06|184.01|181.51|183.5|181|395
1622884800000|2021-06-05 09:20:00|183.57|181.07|183.21|180.71|183.57|181.07|183.14|180.64|332
1622885100000|2021-06-05 09:25:00|183.22|180.72|183.3|180.8|183.47|180.97|183.21|180.71|313
1622885400000|2021-06-05 09:30:00|183.29|180.79|182.81|180.31|183.29|180.79|182.76|180.26|335
1622885700000|2021-06-05 09:35:00|182.8|180.3|182.52|180.02|182.97|180.47|182.35|179.85|328
1622886000000|2021-06-05 09:40:00|182.53|180.03|181.46|178.96|182.74|180.24|181.3|178.8|542
1622886300000|2021-06-05 09:45:00|181.44|178.94|179.79|177.29|181.68|179.18|179.6|177.1|703
1622886600000|2021-06-05 09:50:00|179.77|177.27|175.93|173.43|179.98|177.48|174.05|171.55|910
1622886900000|2021-06-05 09:55:00|175.89|173.39|176.86|174.36|177.46|174.96|175.6|173.1|719
1622887200000|2021-06-05 10:00:00|176.85|174.35|176.63|174.13|178.13|175.63|176.36|173.86|748
1622887500000|2021-06-05 10:05:00|176.59|174.09|177.02|174.52|177.85|175.35|175.89|173.39|825
1622887800000|2021-06-05 10:10:00|177.01|174.51|177.31|174.81|177.46|174.96|176.73|174.23|699
1622888100000|2021-06-05 10:15:00|177.3|174.8|178.69|176.19|179.01|176.51|176.86|174.36|730
1622888400000|2021-06-05 10:20:00|178.67|176.17|179.14|176.64|179.36|176.86|178.59|176.09|689
1622888700000|2021-06-05 10:25:00|179.17|176.67|178.85|176.35|179.17|176.67|178.27|175.77|669
1622889000000|2021-06-05 10:30:00|178.84|176.34|178.2|175.7|178.84|176.34|177.88|175.38|578
1622889300000|2021-06-05 10:35:00|178.21|175.71|178.27|175.77|178.95|176.45|177.99|175.49|654
1622889600000|2021-06-05 10:40:00|178.28|175.78|177.54|175.04|178.28|175.78|177.42|174.92|625
1622889900000|2021-06-05 10:45:00|177.53|175.03|177.26|174.76|178.4|175.9|177.23|174.73|667
1622890200000|2021-06-05 10:50:00|177.27|174.77|178.17|175.67|178.22|175.72|177.23|174.73|527
1622890500000|2021-06-05 10:55:00|178.15|175.65|177.96|175.46|178.63|176.13|177.8|175.3|614
1622890800000|2021-06-05 11:00:00|177.95|175.45|177.94|175.44|178.27|175.77|177.48|174.98|532
1622891100000|2021-06-05 11:05:00|177.93|175.43|177.74|175.24|178.43|175.93|177.67|175.17|527
1622891400000|2021-06-05 11:10:00|177.75|175.25|177.3|174.8|178.13|175.63|177.29|174.79|563
1622891700000|2021-06-05 11:15:00|177.31|174.81|176.75|174.25|177.59|175.09|176.38|173.88|644
1622892000000|2021-06-05 11:20:00|176.74|174.24|177.22|174.72|177.25|174.75|176.17|173.67|736
1622892300000|2021-06-05 11:25:00|177.21|174.71|176.42|173.92|177.41|174.91|176.3|173.8|662
1622892600000|2021-06-05 11:30:00|176.43|173.93|177.26|174.76|177.41|174.91|176.11|173.61|639
1622892900000|2021-06-05 11:35:00|177.25|174.75|176.95|174.45|177.43|174.93|176.6|174.1|534
1622893200000|2021-06-05 11:40:00|176.96|174.46|176.06|173.56|176.97|174.47|175.76|173.26|654
1622893500000|2021-06-05 11:45:00|176.07|173.57|174.54|172.04|176.3|173.8|174.04|171.54|837
1622893800000|2021-06-05 11:50:00|174.53|172.03|175.4|172.9|175.62|173.12|173.88|171.38|758
1622894100000|2021-06-05 11:55:00|175.37|172.87|174.96|172.46|175.8|173.3|174.88|172.38|634
1622894400000|2021-06-05 12:00:00|174.95|172.45|172.66|170.16|174.97|172.47|172.17|169.67|854
1622894700000|2021-06-05 12:05:00|172.7|170.2|173.55|171.05|173.61|171.11|171.56|169.06|842
1622895000000|2021-06-05 12:10:00|173.56|171.06|174.3|171.8|174.88|172.38|173.13|170.63|725
1622895300000|2021-06-05 12:15:00|174.31|171.81|174.81|172.31|175.31|172.81|174.31|171.81|613
1622895600000|2021-06-05 12:20:00|174.82|172.32|174.94|172.44|175.18|172.68|173.88|171.38|620
1622895900000|2021-06-05 12:25:00|174.95|172.45|175.11|172.61|175.15|172.65|174.54|172.04|476
1622896200000|2021-06-05 12:30:00|175.1|172.6|175.17|172.67|175.17|172.67|174.18|171.68|534
1622896500000|2021-06-05 12:35:00|175.16|172.66|175.61|173.11|176.26|173.76|174.96|172.46|626
1622896800000|2021-06-05 12:40:00|175.62|173.12|175.48|172.98|175.78|173.28|175.34|172.84|409
1622897100000|2021-06-05 12:45:00|175.46|172.96|175.26|172.76|175.68|173.18|174.78|172.28|681
1622897400000|2021-06-05 12:50:00|175.27|172.77|175.12|172.62|175.54|173.04|175|172.5|494
1622897700000|2021-06-05 12:55:00|175.14|172.64|175.13|172.63|175.34|172.84|174.82|172.32|434
1622898000000|2021-06-05 13:00:00|175.14|172.64|174.29|171.79|175.14|172.64|173.66|171.16|549
1622898300000|2021-06-05 13:05:00|174.32|171.82|174.74|172.24|174.8|172.3|174.19|171.69|586
1622898600000|2021-06-05 13:10:00|174.73|172.23|174.89|172.39|175.63|173.13|174.62|172.12|416
1622898900000|2021-06-05 13:15:00|174.9|172.4|175.38|172.88|175.6|173.1|174.51|172.01|564
1622899200000|2021-06-05 13:20:00|175.37|172.87|175.2|172.7|175.46|172.96|174.74|172.24|525
1622899500000|2021-06-05 13:25:00|175.19|172.69|175.48|172.98|175.48|172.98|174.97|172.47|461
1622899800000|2021-06-05 13:30:00|175.5|173|175.1|172.6|175.51|173.01|174.68|172.18|429
1622900100000|2021-06-05 13:35:00|175.11|172.61|174.34|171.84|175.12|172.62|174.3|171.8|467
1622900400000|2021-06-05 13:40:00|174.33|171.83|173.96|171.46|174.33|171.83|173.83|171.33|565
1622900700000|2021-06-05 13:45:00|173.97|171.47|174.99|172.49|174.99|172.49|173.91|171.41|519
1622901000000|2021-06-05 13:50:00|175|172.5|174.43|171.93|175.01|172.51|174.19|171.69|483
1622901300000|2021-06-05 13:55:00|174.42|171.92|173.62|171.12|174.42|171.92|173.56|171.06|496
1622901600000|2021-06-05 14:00:00|173.6|171.1|173.98|171.48|174.28|171.78|173.01|170.51|530
1622901900000|2021-06-05 14:05:00|173.97|171.47|173|170.5|173.97|171.47|172.89|170.39|619
1622902200000|2021-06-05 14:10:00|173.01|170.51|172.98|170.48|173.63|171.13|172.98|170.48|522
1622902500000|2021-06-05 14:15:00|172.97|170.47|173.83|171.33|174.11|171.61|172.9|170.4|555
1622902800000|2021-06-05 14:20:00|173.84|171.34|175.01|172.51|175.39|172.89|173.77|171.27|602
1622903100000|2021-06-05 14:25:00|175.02|172.52|175.01|172.51|175.31|172.81|174.87|172.37|423
1622903400000|2021-06-05 14:30:00|175.02|172.52|173.77|171.27|175.18|172.68|173.76|171.26|478
1622903700000|2021-06-05 14:35:00|173.76|171.26|173.79|171.29|174.16|171.66|173.46|170.96|520
1622904000000|2021-06-05 14:40:00|173.8|171.3|173.85|171.35|173.95|171.45|173.43|170.93|462
1622904300000|2021-06-05 14:45:00|173.87|171.37|173.35|170.85|173.87|171.37|173.02|170.52|438
1622904600000|2021-06-05 14:50:00|173.32|170.82|173.46|170.96|173.5|171|172.98|170.48|605
1622904900000|2021-06-05 14:55:00|173.47|170.97|173.1|170.6|173.67|171.17|172.92|170.42|557
1622905200000|2021-06-05 15:00:00|173.14|170.64|173.69|171.19|174.02|171.52|172.42|169.92|661
1622905500000|2021-06-05 15:05:00|173.68|171.18|172.98|170.48|173.68|171.18|172.89|170.39|583
1622905800000|2021-06-05 15:10:00|172.99|170.49|173.27|170.77|173.56|171.06|172.51|170.01|602
1622906100000|2021-06-05 15:15:00|173.28|170.78|174.07|171.57|174.14|171.64|173.26|170.76|576
1622906400000|2021-06-05 15:20:00|174.06|171.56|174.55|172.05|174.57|172.07|173.92|171.42|469
1622906700000|2021-06-05 15:25:00|174.56|172.06|174.76|172.26|174.77|172.27|174.34|171.84|489
1622907000000|2021-06-05 15:30:00|174.77|172.27|174.21|171.71|174.78|172.28|174.15|171.65|461
1622907300000|2021-06-05 15:35:00|174.2|171.7|175.3|172.8|175.33|172.83|174.05|171.55|571
1622907600000|2021-06-05 15:40:00|175.28|172.78|174.78|172.28|175.28|172.78|174.49|171.99|525
1622907900000|2021-06-05 15:45:00|174.79|172.29|174.68|172.18|174.89|172.39|174.49|171.99|388
1622908200000|2021-06-05 15:50:00|174.73|172.23|175.71|173.21|175.88|173.38|174.73|172.23|683
1622908500000|2021-06-05 15:55:00|175.7|173.2|175.76|173.26|175.76|173.26|175.24|172.74|428
1622908800000|2021-06-05 16:00:00|175.75|173.25|175.07|172.57|175.76|173.26|174.76|172.26|592
1622909100000|2021-06-05 16:05:00|175.09|172.59|174.72|172.22|175.21|172.71|174.57|172.07|486
1622909400000|2021-06-05 16:10:00|174.74|172.24|174.75|172.25|174.84|172.34|174.5|172|493
1622909700000|2021-06-05 16:15:00|174.77|172.27|174.56|172.06|174.77|172.27|174.33|171.83|460
1622910000000|2021-06-05 16:20:00|174.54|172.04|174.48|171.98|174.59|172.09|174.28|171.78|375
1622910300000|2021-06-05 16:25:00|174.49|171.99|174.63|172.13|175.06|172.56|174.49|171.99|429
1622910600000|2021-06-05 16:30:00|174.64|172.14|175.31|172.81|175.32|172.82|174.6|172.1|374
1622910900000|2021-06-05 16:35:00|175.3|172.8|174.46|171.96|175.31|172.81|174.34|171.84|370
1622911200000|2021-06-05 16:40:00|174.47|171.97|174.31|171.81|174.71|172.21|174.31|171.81|361
1622911500000|2021-06-05 16:45:00|174.33|171.83|174.49|171.99|174.62|172.12|174.19|171.69|468
1622911800000|2021-06-05 16:50:00|174.5|172|174.3|171.8|174.6|172.1|174.07|171.57|407
1622912100000|2021-06-05 16:55:00|174.31|171.81|174.32|171.82|174.37|171.87|174.04|171.54|297
1622912400000|2021-06-05 17:00:00|174.33|171.83|174.5|172|174.5|172|173.97|171.47|342
1622912700000|2021-06-05 17:05:00|174.49|171.99|174.59|172.09|174.88|172.38|174.42|171.92|351
1622913000000|2021-06-05 17:10:00|174.6|172.1|173.8|171.3|174.6|172.1|173.62|171.12|472
1622913300000|2021-06-05 17:15:00|173.79|171.29|174.08|171.58|174.27|171.77|173.76|171.26|448
1622913600000|2021-06-05 17:20:00|174.07|171.57|174.91|172.41|174.91|172.41|174.07|171.57|374
1622913900000|2021-06-05 17:25:00|174.9|172.4|174.75|172.25|175.44|172.94|174.73|172.23|519
1622914200000|2021-06-05 17:30:00|174.76|172.26|174.52|172.02|174.85|172.35|174.06|171.56|376
1622914500000|2021-06-05 17:35:00|174.53|172.03|175.11|172.61|175.24|172.74|174.39|171.89|412
1622914800000|2021-06-05 17:40:00|175.12|172.62|174.55|172.05|175.12|172.62|174.52|172.02|380
1622915100000|2021-06-05 17:45:00|174.57|172.07|174.22|171.72|174.57|172.07|174.01|171.51|305
1622915400000|2021-06-05 17:50:00|174.23|171.73|173.96|171.46|174.3|171.8|173.85|171.35|330
1622915700000|2021-06-05 17:55:00|173.95|171.45|174.02|171.52|174.08|171.58|173.94|171.44|267
1622916000000|2021-06-05 18:00:00|174.04|171.54|173.59|171.09|174.7|172.2|173.57|171.07|546
1622916300000|2021-06-05 18:05:00|173.58|171.08|174.74|172.24|174.82|172.32|173.55|171.05|445
1622916600000|2021-06-05 18:10:00|174.75|172.25|174.45|171.95|174.94|172.44|174.37|171.87|449
1622916900000|2021-06-05 18:15:00|174.44|171.94|174.77|172.27|174.88|172.38|174.29|171.79|301
1622917200000|2021-06-05 18:20:00|174.76|172.26|175.06|172.56|175.06|172.56|174.74|172.24|310
1622917500000|2021-06-05 18:25:00|175.05|172.55|175.01|172.51|175.13|172.63|174.88|172.38|359
1622917800000|2021-06-05 18:30:00|175|172.5|174.83|172.33|175.08|172.58|174.63|172.13|315
1622918100000|2021-06-05 18:35:00|174.85|172.35|174.51|172.01|174.91|172.41|174.36|171.86|287
1622918400000|2021-06-05 18:40:00|174.52|172.02|174.9|172.4|174.93|172.43|174.51|172.01|334
1622918700000|2021-06-05 18:45:00|174.91|172.41|174.92|172.42|175.05|172.55|174.56|172.06|313
1622919000000|2021-06-05 18:50:00|174.93|172.43|175.09|172.59|175.09|172.59|174.63|172.13|323
1622919300000|2021-06-05 18:55:00|175.08|172.58|174.61|172.11|175.14|172.64|174.52|172.02|381
1622919600000|2021-06-05 19:00:00|174.62|172.12|175.23|172.73|175.23|172.73|174.43|171.93|367
1622919900000|2021-06-05 19:05:00|175.2|172.7|174.69|172.19|175.29|172.79|174.67|172.17|266
1622920200000|2021-06-05 19:10:00|174.7|172.2|174.45|171.95|175.1|172.6|174.39|171.89|376
1622920500000|2021-06-05 19:15:00|174.46|171.96|175.19|172.69|175.25|172.75|174.46|171.96|319
1622920800000|2021-06-05 19:20:00|175.21|172.71|175.42|172.92|175.5|173|175.1|172.6|246
1622921100000|2021-06-05 19:25:00|175.44|172.94|175.29|172.79|175.47|172.97|175.06|172.56|278
1622921400000|2021-06-05 19:30:00|175.3|172.8|174.85|172.35|175.32|172.82|174.7|172.2|311
1622921700000|2021-06-05 19:35:00|174.84|172.34|174.72|172.22|174.86|172.36|174.57|172.07|311
1622922000000|2021-06-05 19:40:00|174.73|172.23|174.7|172.2|174.78|172.28|174.52|172.02|238
1622922300000|2021-06-05 19:45:00|174.67|172.17|174.29|171.79|174.67|172.17|174.26|171.76|354
1622922600000|2021-06-05 19:50:00|174.3|171.8|174.04|171.54|174.42|171.92|173.9|171.4|342
1622922900000|2021-06-05 19:55:00|174.01|171.51|173.74|171.24|174.05|171.55|173.38|170.88|482
1622923200000|2021-06-05 20:00:00|173.73|171.23|174.41|171.91|174.41|171.91|173.48|170.98|403
1622923500000|2021-06-05 20:05:00|174.4|171.9|175.7|173.2|175.71|173.21|174.4|171.9|432
1622923800000|2021-06-05 20:10:00|175.71|173.21|175.87|173.37|176.43|173.93|175.63|173.13|456
1622924100000|2021-06-05 20:15:00|175.86|173.36|174.53|172.03|175.93|173.43|174.53|172.03|404
1622924400000|2021-06-05 20:20:00|174.54|172.04|175.28|172.78|175.35|172.85|174.54|172.04|466
1622924700000|2021-06-05 20:25:00|175.29|172.79|174.89|172.39|175.34|172.84|174.78|172.28|370
1622925000000|2021-06-05 20:30:00|174.9|172.4|175.27|172.77|175.32|172.82|174.88|172.38|391
1622925300000|2021-06-05 20:35:00|175.28|172.78|175.46|172.96|175.85|173.35|175.28|172.78|417
1622925600000|2021-06-05 20:40:00|175.45|172.95|175.31|172.81|175.61|173.11|174.97|172.47|362
1622925900000|2021-06-05 20:45:00|175.3|172.8|174.54|172.04|175.38|172.88|173.79|171.29|560
1622926200000|2021-06-05 20:50:00|174.55|172.05|176.14|173.64|176.28|173.78|174.35|171.85|550
1622926500000|2021-06-05 20:55:00|176.15|173.65|175.21|172.71|176.17|173.67|174.85|172.35|475
1622926800000|2021-06-05 21:00:00|175.19|172.69|174.3|171.8|175.19|172.69|174.27|171.77|394
1622927100000|2021-06-05 21:05:00|174.29|171.79|173.89|171.39|174.62|172.12|173.89|171.39|358
1622927400000|2021-06-05 21:10:00|173.9|171.4|173.84|171.34|174.6|172.1|173.8|171.3|408
1622927700000|2021-06-05 21:15:00|173.83|171.33|173.76|171.26|174.42|171.92|173.7|171.2|249
1622928000000|2021-06-05 21:20:00|173.74|171.24|172.89|170.39|173.84|171.34|172.82|170.32|345
1622928300000|2021-06-05 21:25:00|172.88|170.38|171.53|169.03|173.1|170.6|171.53|169.03|266
1622928600000|2021-06-05 21:30:00|171.52|169.02|170.47|167.97|172.16|169.66|169.44|166.94|471
1622928900000|2021-06-05 21:35:00|170.49|167.99|171.1|168.6|171.23|168.73|170.06|167.56|546
1622929200000|2021-06-05 21:40:00|171.09|168.59|169.42|166.92|171.95|169.45|169.02|166.52|563
1622929500000|2021-06-05 21:45:00|169.43|166.93|169.95|167.45|170.61|168.11|169.01|166.51|659
1622929800000|2021-06-05 21:50:00|169.96|167.46|170.25|167.75|170.38|167.88|169.77|167.27|463
1622930100000|2021-06-05 21:55:00|170.24|167.74|170.08|167.58|170.69|168.19|170.07|167.57|446
1622930400000|2021-06-05 22:00:00|170.1|167.6|171.19|168.69|171.38|168.88|169.89|167.39|469
1622930700000|2021-06-05 22:05:00|171.2|168.7|171.03|168.53|171.31|168.81|170.79|168.29|350
1622931000000|2021-06-05 22:10:00|171.04|168.54|171.18|168.68|171.3|168.8|170.92|168.42|261
1622931300000|2021-06-05 22:15:00|171.17|168.67|172.03|169.53|172.13|169.63|171.14|168.64|275
1622931600000|2021-06-05 22:20:00|172.02|169.52|171.99|169.49|172.13|169.63|171.58|169.08|280
1622931900000|2021-06-05 22:25:00|171.98|169.48|172.09|169.59|172.11|169.61|171.69|169.19|293
1622932200000|2021-06-05 22:30:00|172.1|169.6|172.13|169.63|172.19|169.69|171.69|169.19|446
1622932500000|2021-06-05 22:35:00|172.1|169.6|172.41|169.91|172.49|169.99|172.08|169.58|376
1622932800000|2021-06-05 22:40:00|172.42|169.92|171.07|168.57|172.42|169.92|170.93|168.43|631
1622933100000|2021-06-05 22:45:00|171.08|168.58|171.9|169.4|172.53|170.03|171.07|168.57|551
1622933400000|2021-06-05 22:50:00|171.93|169.43|171.93|169.43|172.37|169.87|171.55|169.05|434
1622933700000|2021-06-05 22:55:00|171.92|169.42|171.83|169.33|172.32|169.82|171.75|169.25|417
1622934000000|2021-06-05 23:00:00|171.84|169.34|172.74|170.24|172.75|170.25|171.73|169.23|337
1622934300000|2021-06-05 23:05:00|172.75|170.25|173.34|170.84|173.62|171.12|172.59|170.09|535
1622934600000|2021-06-05 23:10:00|173.35|170.85|173.28|170.78|173.47|170.97|172.99|170.49|384
1622934900000|2021-06-05 23:15:00|173.26|170.76|173.38|170.88|173.45|170.95|173.01|170.51|395
1622935200000|2021-06-05 23:20:00|173.36|170.86|173.05|170.55|173.36|170.86|172.8|170.3|311
1622935500000|2021-06-05 23:25:00|173.04|170.54|172.9|170.4|173.06|170.56|172.68|170.18|288
1622935800000|2021-06-05 23:30:00|172.89|170.39|172.68|170.18|172.89|170.39|172.55|170.05|295
1622936100000|2021-06-05 23:35:00|172.7|170.2|173.19|170.69|173.23|170.73|172.7|170.2|368
1622936400000|2021-06-05 23:40:00|173.18|170.68|173.38|170.88|173.42|170.92|173.01|170.51|331
1622936700000|2021-06-05 23:45:00|173.39|170.89|173.44|170.94|173.49|170.99|173.2|170.7|266
1622937000000|2021-06-05 23:50:00|173.43|170.93|174.49|171.99|174.49|171.99|173.21|170.71|362
1622937300000|2021-06-05 23:55:00|174.52|172.02|174.31|171.81|174.56|172.06|174.02|171.52|464
1622937600000|2021-06-06 00:00:00|174.3|171.8|174.07|171.57|174.38|171.88|173.67|171.17|467
1622937900000|2021-06-06 00:05:00|174.09|171.59|173.84|171.34|174.19|171.69|173.71|171.21|399
1622938200000|2021-06-06 00:10:00|173.85|171.35|173.87|171.37|174.27|171.77|173.85|171.35|272
1622938500000|2021-06-06 00:15:00|173.86|171.36|174.63|172.13|175.11|172.61|173.86|171.36|344
1622938800000|2021-06-06 00:20:00|174.64|172.14|174.02|171.52|174.65|172.15|173.96|171.46|273
1622939100000|2021-06-06 00:25:00|174.03|171.53|175.14|172.64|175.27|172.77|174.03|171.53|431
1622939400000|2021-06-06 00:30:00|175.13|172.63|174.99|172.49|175.14|172.64|174.6|172.1|302
1622939700000|2021-06-06 00:35:00|175|172.5|175.14|172.64|175.23|172.73|174.59|172.09|351
1622940000000|2021-06-06 00:40:00|175.15|172.65|174.97|172.47|175.17|172.67|174.75|172.25|345
1622940300000|2021-06-06 00:45:00|174.98|172.48|174.7|172.2|175.16|172.66|174.5|172|327
1622940600000|2021-06-06 00:50:00|174.71|172.21|174.67|172.17|174.99|172.49|174.52|172.02|383
1622940900000|2021-06-06 00:55:00|174.68|172.18|174.6|172.1|174.82|172.32|174.53|172.03|283
1622941200000|2021-06-06 01:00:00|174.64|172.14|174.97|172.47|175.67|173.17|174.64|172.14|423
1622941500000|2021-06-06 01:05:00|174.96|172.46|175.26|172.76|175.31|172.81|174.96|172.46|385
1622941800000|2021-06-06 01:10:00|175.27|172.77|175.33|172.83|175.56|173.06|175.16|172.66|381
1622942100000|2021-06-06 01:15:00|175.32|172.82|176.36|173.86|176.46|173.96|175.26|172.76|407
1622942400000|2021-06-06 01:20:00|176.33|173.83|176.65|174.15|176.81|174.31|175.94|173.44|525
1622942700000|2021-06-06 01:25:00|176.63|174.13|176.48|173.98|176.63|174.13|176.14|173.64|377
1622943000000|2021-06-06 01:30:00|176.49|173.99|176.59|174.09|176.83|174.33|176.29|173.79|457
1622943300000|2021-06-06 01:35:00|176.58|174.08|176.46|173.96|176.79|174.29|176.4|173.9|407
1622943600000|2021-06-06 01:40:00|176.47|173.97|176.96|174.46|177.03|174.53|176.41|173.91|405
1622943900000|2021-06-06 01:45:00|176.97|174.47|176.87|174.37|177.04|174.54|176.66|174.16|392
1622944200000|2021-06-06 01:50:00|176.88|174.38|176.89|174.39|177.04|174.54|176.75|174.25|358
1622944500000|2021-06-06 01:55:00|176.9|174.4|177.95|175.45|177.95|175.45|176.71|174.21|449
1622944800000|2021-06-06 02:00:00|177.91|175.41|177.11|174.61|177.96|175.46|176.86|174.36|493
1622945100000|2021-06-06 02:05:00|177.1|174.6|177.26|174.76|177.39|174.89|176.91|174.41|410
1622945400000|2021-06-06 02:10:00|177.25|174.75|177.33|174.83|177.38|174.88|177.02|174.52|370
1622945700000|2021-06-06 02:15:00|177.32|174.82|177.07|174.57|177.54|175.04|176.87|174.37|485
1622946000000|2021-06-06 02:20:00|177.06|174.56|176.84|174.34|177.26|174.76|176.72|174.22|449
1622946300000|2021-06-06 02:25:00|176.83|174.33|177.4|174.9|177.58|175.08|176.83|174.33|450
1622946600000|2021-06-06 02:30:00|177.41|174.91|177.56|175.06|177.86|175.36|177.32|174.82|422
1622946900000|2021-06-06 02:35:00|177.54|175.04|177.55|175.05|177.63|175.13|177.35|174.85|376
1622947200000|2021-06-06 02:40:00|177.56|175.06|177.36|174.86|177.61|175.11|177.27|174.77|366
1622947500000|2021-06-06 02:45:00|177.35|174.85|177.46|174.96|177.83|175.33|177.29|174.79|382
1622947800000|2021-06-06 02:50:00|177.45|174.95|177.39|174.89|177.51|175.01|177.23|174.73|352
1622948100000|2021-06-06 02:55:00|177.4|174.9|177.38|174.88|177.57|175.07|177|174.5|364
1622948400000|2021-06-06 03:00:00|177.36|174.86|177.91|175.41|178.11|175.61|177.33|174.83|355
1622948700000|2021-06-06 03:05:00|177.92|175.42|177.86|175.36|178.1|175.6|177.78|175.28|279
1622949000000|2021-06-06 03:10:00|177.87|175.37|177.76|175.26|178.17|175.67|177.69|175.19|354
1622949300000|2021-06-06 03:15:00|177.75|175.25|176.7|174.2|177.96|175.46|176.7|174.2|502
1622949600000|2021-06-06 03:20:00|176.68|174.18|177.21|174.71|177.54|175.04|176.65|174.15|429
1622949900000|2021-06-06 03:25:00|177.2|174.7|177.4|174.9|177.55|175.05|177.2|174.7|338
1622950200000|2021-06-06 03:30:00|177.41|174.91|177.6|175.1|177.81|175.31|177.4|174.9|318
1622950500000|2021-06-06 03:35:00|177.61|175.11|177.1|174.6|177.8|175.3|177.01|174.51|528
1622950800000|2021-06-06 03:40:00|177.09|174.59|177.64|175.14|178.1|175.6|177.08|174.58|436
1622951100000|2021-06-06 03:45:00|177.65|175.15|177.88|175.38|178.08|175.58|177.65|175.15|423
1622951400000|2021-06-06 03:50:00|177.89|175.39|177.45|174.95|177.9|175.4|177.36|174.86|282
1622951700000|2021-06-06 03:55:00|177.46|174.96|177.82|175.32|178.04|175.54|177.45|174.95|310
1622952000000|2021-06-06 04:00:00|177.8|175.3|178.13|175.63|178.21|175.71|177.79|175.29|293
1622952300000|2021-06-06 04:05:00|178.14|175.64|178.02|175.52|178.18|175.68|177.97|175.47|269
1622952600000|2021-06-06 04:10:00|178.01|175.51|177.62|175.12|178.05|175.55|177.61|175.11|308
1622952900000|2021-06-06 04:15:00|177.63|175.13|177.95|175.45|178.06|175.56|177.63|175.13|275
1622953200000|2021-06-06 04:20:00|177.94|175.44|178.42|175.92|178.51|176.01|177.94|175.44|286
1622953500000|2021-06-06 04:25:00|178.4|175.9|177.85|175.35|178.5|176|177.84|175.34|359
1622953800000|2021-06-06 04:30:00|177.84|175.34|178.67|176.17|178.67|176.17|177.84|175.34|365
1622954100000|2021-06-06 04:35:00|178.69|176.19|178.93|176.43|179.07|176.57|178.63|176.13|351
1622954400000|2021-06-06 04:40:00|178.92|176.42|179.08|176.58|179.08|176.58|178.61|176.11|307
1622954700000|2021-06-06 04:45:00|179.07|176.57|179.14|176.64|179.2|176.7|178.83|176.33|369
1622955000000|2021-06-06 04:50:00|179.15|176.65|178.91|176.41|179.18|176.68|178.79|176.29|280
1622955300000|2021-06-06 04:55:00|178.92|176.42|178.76|176.26|179.01|176.51|178.69|176.19|328
1622955600000|2021-06-06 05:00:00|178.77|176.27|178.89|176.39|179.24|176.74|178.77|176.27|392
1622955900000|2021-06-06 05:05:00|178.9|176.4|178.8|176.3|179.01|176.51|178.79|176.29|283
1622956200000|2021-06-06 05:10:00|178.81|176.31|179.19|176.69|179.44|176.94|178.8|176.3|360
1622956500000|2021-06-06 05:15:00|179.2|176.7|178.86|176.36|179.28|176.78|178.86|176.36|224
1622956800000|2021-06-06 05:20:00|178.87|176.37|179.81|177.31|179.82|177.32|178.86|176.36|399
1622957100000|2021-06-06 05:25:00|179.8|177.3|179.57|177.07|179.8|177.3|179.47|176.97|251
1622957400000|2021-06-06 05:30:00|179.58|177.08|179.51|177.01|179.7|177.2|179.23|176.73|323
1622957700000|2021-06-06 05:35:00|179.52|177.02|179.95|177.45|180.2|177.7|179.52|177.02|283
1622958000000|2021-06-06 05:40:00|179.94|177.44|179.42|176.92|179.94|177.44|179.41|176.91|330
1622958300000|2021-06-06 05:45:00|179.43|176.93|179.95|177.45|179.98|177.48|179.43|176.93|280
1622958600000|2021-06-06 05:50:00|179.94|177.44|180.06|177.56|180.09|177.59|179.58|177.08|289
1622958900000|2021-06-06 05:55:00|180.05|177.55|180.43|177.93|180.43|177.93|179.77|177.27|281
1622959200000|2021-06-06 06:00:00|180.42|177.92|180.91|178.41|181.17|178.67|180.39|177.89|539
1622959500000|2021-06-06 06:05:00|180.92|178.42|180.55|178.05|180.92|178.42|180.49|177.99|321
1622959800000|2021-06-06 06:10:00|180.54|178.04|179.55|177.05|180.55|178.05|179.5|177|475
1622960100000|2021-06-06 06:15:00|179.56|177.06|179.05|176.55|179.59|177.09|178.84|176.34|621
1622960400000|2021-06-06 06:20:00|179.04|176.54|178.41|175.91|179.23|176.73|178.39|175.89|479
1622960700000|2021-06-06 06:25:00|178.42|175.92|178|175.5|178.61|176.11|177.74|175.24|444
1622961000000|2021-06-06 06:30:00|178.02|175.52|177.83|175.33|178.39|175.89|177.77|175.27|484
1622961300000|2021-06-06 06:35:00|177.82|175.32|178.21|175.71|178.39|175.89|177.82|175.32|476
1622961600000|2021-06-06 06:40:00|178.22|175.72|178.58|176.08|178.59|176.09|178.05|175.55|389
1622961900000|2021-06-06 06:45:00|178.59|176.09|178.91|176.41|179.08|176.58|178.48|175.98|347
1622962200000|2021-06-06 06:50:00|178.92|176.42|178.43|175.93|179.06|176.56|178.38|175.88|412
1622962500000|2021-06-06 06:55:00|178.42|175.92|179.02|176.52|179.06|176.56|178.42|175.92|404
1622962800000|2021-06-06 07:00:00|179.04|176.54|179.27|176.77|179.63|177.13|179.01|176.51|360
1622963100000|2021-06-06 07:05:00|179.26|176.76|178.85|176.35|179.35|176.85|178.85|176.35|360
1622963400000|2021-06-06 07:10:00|178.84|176.34|179.04|176.54|179.28|176.78|178.84|176.34|292
1622963700000|2021-06-06 07:15:00|179.05|176.55|179.16|176.66|179.38|176.88|179.04|176.54|386
1622964000000|2021-06-06 07:20:00|179.15|176.65|179.25|176.75|179.34|176.84|179.08|176.58|277
1622964300000|2021-06-06 07:25:00|179.26|176.76|179.05|176.55|179.26|176.76|178.79|176.29|338
1622964600000|2021-06-06 07:30:00|179.06|176.56|179.22|176.72|179.31|176.81|179.06|176.56|196
1622964900000|2021-06-06 07:35:00|179.23|176.73|179.96|177.46|180.07|177.57|179.23|176.73|425
1622965200000|2021-06-06 07:40:00|179.95|177.45|180.21|177.71|180.36|177.86|179.84|177.34|385
1622965500000|2021-06-06 07:45:00|180.22|177.72|180.26|177.76|180.38|177.88|179.89|177.39|388
1622965800000|2021-06-06 07:50:00|180.27|177.77|180.18|177.68|180.39|177.89|180.12|177.62|380
1622966100000|2021-06-06 07:55:00|180.19|177.69|180.17|177.67|180.28|177.78|180.06|177.56|230
1622966400000|2021-06-06 08:00:00|180.18|177.68|180.58|178.08|180.78|178.28|180.17|177.67|472
1622966700000|2021-06-06 08:05:00|180.55|178.05|180.53|178.03|180.67|178.17|180.43|177.93|394
1622967000000|2021-06-06 08:10:00|180.52|178.02|180.55|178.05|180.74|178.24|180.49|177.99|379
1622967300000|2021-06-06 08:15:00|180.54|178.04|180.88|178.38|181.05|178.55|180.54|178.04|434
1622967600000|2021-06-06 08:20:00|180.87|178.37|180.81|178.31|180.97|178.47|180.73|178.23|405
1622967900000|2021-06-06 08:25:00|180.82|178.32|180.66|178.16|180.98|178.48|180.33|177.83|368
1622968200000|2021-06-06 08:30:00|180.67|178.17|180.69|178.19|180.74|178.24|180.3|177.8|366
1622968500000|2021-06-06 08:35:00|180.7|178.2|180.33|177.83|180.7|178.2|180.33|177.83|319
1622968800000|2021-06-06 08:40:00|180.34|177.84|180.14|177.64|180.48|177.98|180.09|177.59|272
1622969100000|2021-06-06 08:45:00|180.15|177.65|179.86|177.36|180.2|177.7|179.78|177.28|485
1622969400000|2021-06-06 08:50:00|179.87|177.37|180.48|177.98|180.54|178.04|179.85|177.35|356
1622969700000|2021-06-06 08:55:00|180.47|177.97|181.04|178.54|181.12|178.62|180.47|177.97|421
1622970000000|2021-06-06 09:00:00|181.05|178.55|180.93|178.43|181.23|178.73|180.83|178.33|432
1622970300000|2021-06-06 09:05:00|180.92|178.42|180.55|178.05|180.98|178.48|180.5|178|324
1622970600000|2021-06-06 09:10:00|180.54|178.04|180.11|177.61|180.59|178.09|179.81|177.31|288
1622970900000|2021-06-06 09:15:00|180.1|177.6|179.7|177.2|180.18|177.68|179.69|177.19|318
1622971200000|2021-06-06 09:20:00|179.71|177.21|179.96|177.46|179.99|177.49|179.7|177.2|275
1622971500000|2021-06-06 09:25:00|179.95|177.45|179.69|177.19|179.98|177.48|179.54|177.04|313
1622971800000|2021-06-06 09:30:00|179.7|177.2|180.05|177.55|180.22|177.72|179.7|177.2|336
1622972100000|2021-06-06 09:35:00|180.06|177.56|179.95|177.45|180.24|177.74|179.85|177.35|252
1622972400000|2021-06-06 09:40:00|179.94|177.44|180|177.5|180.11|177.61|179.94|177.44|307
1622972700000|2021-06-06 09:45:00|180.01|177.51|179.29|176.79|180.05|177.55|179.27|176.77|351
1622973000000|2021-06-06 09:50:00|179.3|176.8|179.3|176.8|179.45|176.95|179.28|176.78|274
1622973300000|2021-06-06 09:55:00|179.31|176.81|179.41|176.91|179.56|177.06|179.31|176.81|322
1622973600000|2021-06-06 10:00:00|179.4|176.9|179|176.5|179.61|177.11|178.93|176.43|372
1622973900000|2021-06-06 10:05:00|179.01|176.51|179.4|176.9|179.49|176.99|179.01|176.51|361
1622974200000|2021-06-06 10:10:00|179.39|176.89|179.33|176.83|179.62|177.12|179.25|176.75|355
1622974500000|2021-06-06 10:15:00|179.36|176.86|179.17|176.67|179.54|177.04|178.75|176.25|446
1622974800000|2021-06-06 10:20:00|179.16|176.66|179.31|176.81|179.34|176.84|178.94|176.44|457
1622975100000|2021-06-06 10:25:00|179.3|176.8|178.9|176.4|179.32|176.82|178.87|176.37|383
1622975400000|2021-06-06 10:30:00|178.92|176.42|178.63|176.13|179.2|176.7|178.61|176.11|425
1622975700000|2021-06-06 10:35:00|178.64|176.14|178.47|175.97|179.07|176.57|178.37|175.87|405
1622976000000|2021-06-06 10:40:00|178.46|175.96|178.85|176.35|179.16|176.66|178.46|175.96|384
1622976300000|2021-06-06 10:45:00|178.84|176.34|179.08|176.58|179.35|176.85|178.82|176.32|391
1622976600000|2021-06-06 10:50:00|179.09|176.59|179.15|176.65|179.3|176.8|178.94|176.44|351
1622976900000|2021-06-06 10:55:00|179.14|176.64|179.48|176.98|179.57|177.07|179.13|176.63|335
1622977200000|2021-06-06 11:00:00|179.47|176.97|179.21|176.71|179.86|177.36|179.1|176.6|386
1622977500000|2021-06-06 11:05:00|179.2|176.7|178.76|176.26|179.2|176.7|178.68|176.18|407
1622977800000|2021-06-06 11:10:00|178.77|176.27|178.57|176.07|178.77|176.27|178.45|175.95|348
1622978100000|2021-06-06 11:15:00|178.58|176.08|178.12|175.62|178.58|176.08|178|175.5|441
1622978400000|2021-06-06 11:20:00|178.13|175.63|178.38|175.88|178.46|175.96|177.98|175.48|373
1622978700000|2021-06-06 11:25:00|178.39|175.89|178.07|175.57|178.55|176.05|178.05|175.55|309
1622979000000|2021-06-06 11:30:00|178.08|175.58|178.29|175.79|178.43|175.93|178.08|175.58|306
1622979300000|2021-06-06 11:35:00|178.3|175.8|178.38|175.88|178.53|176.03|178.27|175.77|277
1622979600000|2021-06-06 11:40:00|178.39|175.89|178.37|175.87|178.48|175.98|178.23|175.73|275
1622979900000|2021-06-06 11:45:00|178.38|175.88|178.2|175.7|178.59|176.09|178.18|175.68|366
1622980200000|2021-06-06 11:50:00|178.21|175.71|178.23|175.73|178.41|175.91|178.09|175.59|343
1622980500000|2021-06-06 11:55:00|178.22|175.72|177.75|175.25|178.29|175.79|177.62|175.12|339
1622980800000|2021-06-06 12:00:00|177.77|175.27|178.05|175.55|178.23|175.73|177.33|174.83|521
1622981100000|2021-06-06 12:05:00|178.04|175.54|178.26|175.76|178.37|175.87|177.98|175.48|292
1622981400000|2021-06-06 12:10:00|178.27|175.77|178.58|176.08|178.63|176.13|178.14|175.64|397
1622981700000|2021-06-06 12:15:00|178.57|176.07|178.45|175.95|178.58|176.08|178.23|175.73|356
1622982000000|2021-06-06 12:20:00|178.44|175.94|178.22|175.72|178.45|175.95|178.09|175.59|272
1622982300000|2021-06-06 12:25:00|178.23|175.73|178.5|176|178.52|176.02|178.2|175.7|379
1622982600000|2021-06-06 12:30:00|178.49|175.99|177.88|175.38|178.49|175.99|177.61|175.11|461
1622982900000|2021-06-06 12:35:00|177.9|175.4|177.66|175.16|178.06|175.56|177.66|175.16|328
1622983200000|2021-06-06 12:40:00|177.67|175.17|177.68|175.18|177.83|175.33|177.61|175.11|302
1622983500000|2021-06-06 12:45:00|177.71|175.21|177.7|175.2|177.91|175.41|177.67|175.17|261
1622983800000|2021-06-06 12:50:00|177.69|175.19|177.16|174.66|177.87|175.37|177.16|174.66|336
1622984100000|2021-06-06 12:55:00|177.15|174.65|177.46|174.96|177.53|175.03|177.15|174.65|300
1622984400000|2021-06-06 13:00:00|177.45|174.95|178.01|175.51|178.01|175.51|177.43|174.93|322
1622984700000|2021-06-06 13:05:00|178|175.5|179.12|176.62|179.14|176.64|177.95|175.45|377
1622985000000|2021-06-06 13:10:00|179.13|176.63|178.2|175.7|179.13|176.63|178.19|175.69|413
1622985300000|2021-06-06 13:15:00|178.21|175.71|176.44|173.94|178.25|175.75|176.39|173.89|539
1622985600000|2021-06-06 13:20:00|176.45|173.95|176.38|173.88|176.81|174.31|176.06|173.56|557
1622985900000|2021-06-06 13:25:00|176.39|173.89|176.79|174.29|176.81|174.31|176.39|173.89|350
1622986200000|2021-06-06 13:30:00|176.78|174.28|176.63|174.13|177.01|174.51|176.51|174.01|304
1622986500000|2021-06-06 13:35:00|176.64|174.14|176.76|174.26|176.95|174.45|176.64|174.14|304
1622986800000|2021-06-06 13:40:00|176.75|174.25|176.8|174.3|176.98|174.48|176.38|173.88|425
1622987100000|2021-06-06 13:45:00|176.79|174.29|176.17|173.67|176.96|174.46|176.12|173.62|539
1622987400000|2021-06-06 13:50:00|176.19|173.69|176.47|173.97|176.59|174.09|175.85|173.35|458
1622987700000|2021-06-06 13:55:00|176.46|173.96|176.38|173.88|176.71|174.21|176.12|173.62|382
1622988000000|2021-06-06 14:00:00|176.37|173.87|176.27|173.77|176.53|174.03|175.93|173.43|414
1622988300000|2021-06-06 14:05:00|176.22|173.72|175.82|173.32|176.23|173.73|175.42|172.92|553
1622988600000|2021-06-06 14:10:00|175.81|173.31|176.13|173.63|176.27|173.77|175.7|173.2|398
1622988900000|2021-06-06 14:15:00|176.12|173.62|176.24|173.74|176.34|173.84|175.9|173.4|435
1622989200000|2021-06-06 14:20:00|176.22|173.72|176.7|174.2|176.7|174.2|176.16|173.66|345
1622989500000|2021-06-06 14:25:00|176.71|174.21|176.74|174.24|176.75|174.25|176.42|173.92|333
1622989800000|2021-06-06 14:30:00|176.72|174.22|176.4|173.9|176.72|174.22|176.29|173.79|358
1622990100000|2021-06-06 14:35:00|176.38|173.88|176.36|173.86|176.47|173.97|176.12|173.62|293
1622990400000|2021-06-06 14:40:00|176.37|173.87|176.77|174.27|176.84|174.34|176.32|173.82|341
1622990700000|2021-06-06 14:45:00|176.8|174.3|177.1|174.6|177.13|174.63|176.58|174.08|426
1622991000000|2021-06-06 14:50:00|177.11|174.61|178.52|176.02|178.56|176.06|176.93|174.43|636
1622991300000|2021-06-06 14:55:00|178.51|176.01|178.23|175.73|178.52|176.02|177.98|175.48|454
1622991600000|2021-06-06 15:00:00|178.22|175.72|178.98|176.48|179.47|176.97|177.89|175.39|581
1622991900000|2021-06-06 15:05:00|178.99|176.49|178.33|175.83|178.99|176.49|178.26|175.76|402
1622992200000|2021-06-06 15:10:00|178.32|175.82|178.35|175.85|178.48|175.98|178.14|175.64|459
1622992500000|2021-06-06 15:15:00|178.36|175.86|178.49|175.99|178.6|176.1|177.98|175.48|445
1622992800000|2021-06-06 15:20:00|178.48|175.98|178.03|175.53|178.49|175.99|178.02|175.52|386
1622993100000|2021-06-06 15:25:00|178.04|175.54|178.04|175.54|178.31|175.81|177.98|175.48|336
1622993400000|2021-06-06 15:30:00|178.06|175.56|177.83|175.33|178.09|175.59|177.63|175.13|308
1622993700000|2021-06-06 15:35:00|177.82|175.32|177.78|175.28|178.05|175.55|177.77|175.27|323
1622994000000|2021-06-06 15:40:00|177.77|175.27|177.33|174.83|177.79|175.29|177.31|174.81|263
1622994300000|2021-06-06 15:45:00|177.34|174.84|177.26|174.76|177.58|175.08|177.17|174.67|342
1622994600000|2021-06-06 15:50:00|177.27|174.77|177.48|174.98|177.65|175.15|177.23|174.73|286
1622994900000|2021-06-06 15:55:00|177.49|174.99|177.65|175.15|177.74|175.24|177.49|174.99|321
1622995200000|2021-06-06 16:00:00|177.66|175.16|178|175.5|178.05|175.55|177.55|175.05|465
1622995500000|2021-06-06 16:05:00|178.01|175.51|177.9|175.4|178.19|175.69|177.8|175.3|381
1622995800000|2021-06-06 16:10:00|177.89|175.39|178.13|175.63|178.14|175.64|177.82|175.32|286
1622996100000|2021-06-06 16:15:00|178.14|175.64|177.8|175.3|178.15|175.65|177.66|175.16|311
1622996400000|2021-06-06 16:20:00|177.79|175.29|178.15|175.65|178.18|175.68|177.65|175.15|265
1622996700000|2021-06-06 16:25:00|178.16|175.66|178.31|175.81|178.35|175.85|177.82|175.32|324
1622997000000|2021-06-06 16:30:00|178.3|175.8|178.18|175.68|178.31|175.81|177.93|175.43|260
1622997300000|2021-06-06 16:35:00|178.17|175.67|178.55|176.05|178.69|176.19|178.16|175.66|310
1622997600000|2021-06-06 16:40:00|178.56|176.06|178.83|176.33|179.03|176.53|178.54|176.04|309
1622997900000|2021-06-06 16:45:00|178.82|176.32|179.04|176.54|179.05|176.55|178.62|176.12|354
1622998200000|2021-06-06 16:50:00|179.03|176.53|178.94|176.44|179.12|176.62|178.68|176.18|322
1622998500000|2021-06-06 16:55:00|178.93|176.43|179.86|177.36|179.87|177.37|178.93|176.43|356
1622998800000|2021-06-06 17:00:00|179.88|177.38|178.86|176.36|179.88|177.38|178.85|176.35|367
1622999100000|2021-06-06 17:05:00|178.87|176.37|178.75|176.25|178.93|176.43|178.54|176.04|259
1622999400000|2021-06-06 17:10:00|178.76|176.26|178.23|175.73|178.76|176.26|178.23|175.73|308
1622999700000|2021-06-06 17:15:00|178.22|175.72|178.39|175.89|178.46|175.96|178.08|175.58|323
1623000000000|2021-06-06 17:20:00|178.38|175.88|177.74|175.24|178.43|175.93|177.57|175.07|425
1623000300000|2021-06-06 17:25:00|177.75|175.25|177.91|175.41|178.08|175.58|177.63|175.13|432
1623000600000|2021-06-06 17:30:00|177.89|175.39|178.11|175.61|178.23|175.73|177.88|175.38|349
1623000900000|2021-06-06 17:35:00|178.08|175.58|177.61|175.11|178.08|175.58|177.58|175.08|306
1623001200000|2021-06-06 17:40:00|177.62|175.12|177.55|175.05|177.91|175.41|177.53|175.03|312
1623001500000|2021-06-06 17:45:00|177.54|175.04|177.38|174.88|177.55|175.05|177.03|174.53|440
1623001800000|2021-06-06 17:50:00|177.37|174.87|177.55|175.05|177.56|175.06|177.35|174.85|282
1623002100000|2021-06-06 17:55:00|177.56|175.06|177.32|174.82|177.56|175.06|177.16|174.66|304
1623002400000|2021-06-06 18:00:00|177.31|174.81|177.16|174.66|177.31|174.81|176.98|174.48|303
1623002700000|2021-06-06 18:05:00|177.15|174.65|177.12|174.62|177.24|174.74|177|174.5|269
1623003000000|2021-06-06 18:10:00|177.11|174.61|177.13|174.63|177.36|174.86|177.11|174.61|325
1623003300000|2021-06-06 18:15:00|177.12|174.62|177.03|174.53|177.19|174.69|176.54|174.04|400
1623003600000|2021-06-06 18:20:00|177.02|174.52|176.57|174.07|177.02|174.52|176.54|174.04|320
1623003900000|2021-06-06 18:25:00|176.58|174.08|176.6|174.1|176.88|174.38|176.54|174.04|332
1623004200000|2021-06-06 18:30:00|176.59|174.09|176.7|174.2|176.73|174.23|176.27|173.77|363
1623004500000|2021-06-06 18:35:00|176.69|174.19|176.34|173.84|176.98|174.48|176.31|173.81|442
1623004800000|2021-06-06 18:40:00|176.35|173.85|176.59|174.09|176.71|174.21|176.33|173.83|321
1623005100000|2021-06-06 18:45:00|176.6|174.1|176.48|173.98|176.6|174.1|176.37|173.87|303
1623005400000|2021-06-06 18:50:00|176.47|173.97|176.39|173.89|176.61|174.11|176.21|173.71|297
1623005700000|2021-06-06 18:55:00|176.38|173.88|176.3|173.8|176.45|173.95|176.19|173.69|311
1623006000000|2021-06-06 19:00:00|176.29|173.79|176.06|173.56|176.29|173.79|175.9|173.4|308
1623006300000|2021-06-06 19:05:00|176.07|173.57|176.15|173.65|176.25|173.75|175.93|173.43|303
1623006600000|2021-06-06 19:10:00|176.14|173.64|175.92|173.42|176.16|173.66|175.82|173.32|303
1623006900000|2021-06-06 19:15:00|175.91|173.41|176.3|173.8|176.38|173.88|175.71|173.21|325
1623007200000|2021-06-06 19:20:00|176.31|173.81|176.02|173.52|176.31|173.81|175.74|173.24|311
1623007500000|2021-06-06 19:25:00|176.01|173.51|175.93|173.43|176.07|173.57|175.75|173.25|323
1623007800000|2021-06-06 19:30:00|175.92|173.42|175.87|173.37|175.92|173.42|175.6|173.1|314
1623008100000|2021-06-06 19:35:00|175.86|173.36|176.13|172.63|176.28|173.36|175.65|172.62|229
1623008400000|2021-06-06 19:40:00|176.15|172.65|176.03|172.53|176.2|172.7|175.99|172.49|270
1623008700000|2021-06-06 19:45:00|176.02|172.52|176.12|172.62|176.23|172.73|175.94|172.44|271
1623009000000|2021-06-06 19:50:00|176.11|172.61|176.17|172.67|176.23|172.73|176.04|172.54|204
1623009300000|2021-06-06 19:55:00|176.16|172.66|175.77|172.27|176.16|172.66|175.47|171.97|367
1623009600000|2021-06-06 20:00:00|175.75|172.25|176.07|172.57|176.18|172.68|175.55|172.05|501
1623009900000|2021-06-06 20:05:00|176.08|172.58|175.25|171.75|176.08|172.58|175.24|171.74|425
1623010200000|2021-06-06 20:10:00|175.24|171.74|175.86|172.36|176.17|172.67|175.14|171.64|415
1623010500000|2021-06-06 20:15:00|175.84|172.34|175.77|172.27|175.91|172.41|175.51|172.01|425
1623010800000|2021-06-06 20:20:00|175.78|172.28|176.32|172.82|176.68|173.18|175.78|172.28|446
1623011100000|2021-06-06 20:25:00|176.34|172.84|176.03|172.53|176.44|172.94|175.9|172.4|361
1623011400000|2021-06-06 20:30:00|176.02|172.52|175.81|172.31|176.03|172.53|175.46|171.96|336
1623011700000|2021-06-06 20:35:00|175.82|172.32|175.73|172.23|175.82|172.32|175.57|172.07|223
1623012000000|2021-06-06 20:40:00|175.72|172.22|175.56|172.06|175.74|172.24|175.54|172.04|227
1623012300000|2021-06-06 20:45:00|175.55|172.05|176.02|172.52|176.11|172.61|175.45|171.95|262
1623012600000|2021-06-06 20:50:00|176.03|172.53|176.68|173.18|176.68|173.18|175.96|172.46|269
1623012900000|2021-06-06 20:55:00|176.67|173.17|176.93|173.43|177.03|173.53|176.41|172.91|340
1623013200000|2021-06-06 21:00:00|176.94|173.44|176.64|173.14|176.94|173.44|176.63|173.13|273
1623013500000|2021-06-06 21:05:00|176.63|173.13|176.51|173.01|176.64|173.14|176.37|172.87|300
1623013800000|2021-06-06 21:10:00|176.52|173.02|176.56|173.06|176.64|173.14|176.44|172.94|238
1623014100000|2021-06-06 21:15:00|176.55|173.05|176.91|173.41|176.91|173.41|176.49|172.99|302
1623014400000|2021-06-06 21:20:00|176.92|173.42|177.09|173.59|177.11|173.61|176.8|173.3|192
1623014700000|2021-06-06 21:25:00|177.1|173.6|177.06|173.56|177.17|173.67|176.97|173.47|141
1623015000000|2021-06-06 21:30:00|177.05|173.55|177.18|173.68|177.19|173.69|176.98|173.48|92
1623015300000|2021-06-06 21:35:00|177.19|173.69|177.17|173.67|177.19|173.69|177.07|173.57|74
1623015600000|2021-06-06 21:40:00|177.16|173.66|177.05|173.55|177.29|173.79|176.93|173.43|123
1623015900000|2021-06-06 21:45:00|177.06|173.56|176.72|174.22|177.1|174.22|176.3|173.49|236
1623016200000|2021-06-06 21:50:00|176.71|174.21|177.03|174.53|177.03|174.53|176.57|174.07|200
1623016500000|2021-06-06 21:55:00|176.97|174.47|176.89|174.39|177.06|174.56|176.78|174.28|178
1623016800000|2021-06-06 22:00:00|176.9|174.4|176.63|174.13|176.9|174.4|176.38|173.88|270
1623017100000|2021-06-06 22:05:00|176.62|174.12|176.6|174.1|176.83|174.33|176.54|174.04|266
1623017400000|2021-06-06 22:10:00|176.63|174.13|176.48|173.98|176.86|174.36|176.29|173.79|340
1623017700000|2021-06-06 22:15:00|176.47|173.97|175.38|172.88|176.48|173.98|174.85|172.35|564
1623018000000|2021-06-06 22:20:00|175.39|172.89|175.82|173.32|176.02|173.52|175.38|172.88|450
1623018300000|2021-06-06 22:25:00|175.79|173.29|175.67|173.17|175.84|173.34|175.45|172.95|352
1623018600000|2021-06-06 22:30:00|175.65|173.15|174.78|172.28|175.69|173.19|174.59|172.09|419
1623018900000|2021-06-06 22:35:00|174.77|172.27|174.65|172.15|175.22|172.72|174.55|172.05|465
1623019200000|2021-06-06 22:40:00|174.64|172.14|174.71|172.21|174.84|172.34|174.54|172.04|384
1623019500000|2021-06-06 22:45:00|174.7|172.2|174.74|172.24|175.03|172.53|174.15|171.65|464
1623019800000|2021-06-06 22:50:00|174.73|172.23|175.01|172.51|175.19|172.69|174.71|172.21|367
1623020100000|2021-06-06 22:55:00|175.02|172.52|175.74|173.24|175.83|173.33|175.01|172.51|352
1623020400000|2021-06-06 23:00:00|175.71|173.21|176.21|173.71|176.23|173.73|175.22|172.72|404
1623020700000|2021-06-06 23:05:00|176.22|173.72|176.47|173.97|176.55|174.05|176.13|173.63|406
1623021000000|2021-06-06 23:10:00|176.45|173.95|176.64|174.14|176.68|174.18|176.25|173.75|369
1623021300000|2021-06-06 23:15:00|176.63|174.13|176.68|174.18|176.73|174.23|176.47|173.97|359
1623021600000|2021-06-06 23:20:00|176.69|174.19|176.39|173.89|176.75|174.25|176.01|173.51|455
1623021900000|2021-06-06 23:25:00|176.38|173.88|176.47|173.97|176.55|174.05|176.16|173.66|352
1623022200000|2021-06-06 23:30:00|176.48|173.98|176.66|174.16|176.78|174.28|176.27|173.77|357
1623022500000|2021-06-06 23:35:00|176.65|174.15|176.72|174.22|176.82|174.32|176.52|174.02|384
1623022800000|2021-06-06 23:40:00|176.73|174.23|176.82|174.32|176.86|174.36|176.64|174.14|301
1623023100000|2021-06-06 23:45:00|176.85|174.35|177.24|174.74|177.43|174.93|176.74|174.24|330
1623023400000|2021-06-06 23:50:00|177.23|174.73|177.42|174.92|177.49|174.99|177.15|174.65|428
1623023700000|2021-06-06 23:55:00|177.4|174.9|177.62|175.12|177.68|175.18|177.22|174.72|434
1623024000000|2021-06-07 00:00:00|177.58|175.08|177.27|174.77|178.38|175.88|177.11|174.61|655
1623024300000|2021-06-07 00:05:00|177.28|174.78|177.26|174.76|177.28|174.78|176.28|173.78|645
1623024600000|2021-06-07 00:10:00|177.24|174.74|178.99|176.49|179.22|176.72|177.24|174.74|722
1623024900000|2021-06-07 00:15:00|179.01|176.51|179.22|176.72|179.76|177.26|178.93|176.43|660
1623025200000|2021-06-07 00:20:00|179.23|176.73|179.39|176.89|179.39|176.89|178.96|176.46|460
1623025500000|2021-06-07 00:25:00|179.37|176.87|179.18|176.68|179.54|177.04|178.83|176.33|683
1623025800000|2021-06-07 00:30:00|179.17|176.67|178.71|176.21|179.4|176.9|178.64|176.14|600
1623026100000|2021-06-07 00:35:00|178.73|176.23|178.93|176.43|179.08|176.58|178.54|176.04|467
1623026400000|2021-06-07 00:40:00|178.94|176.44|179.57|177.07|180.1|177.6|178.78|176.28|590
1623026700000|2021-06-07 00:45:00|179.56|177.06|179.58|177.08|179.77|177.27|179.32|176.82|595
1623027000000|2021-06-07 00:50:00|179.59|177.09|180.3|177.8|180.43|177.93|179.32|176.82|451
1623027300000|2021-06-07 00:55:00|180.31|177.81|180|177.5|180.55|178.05|179.74|177.24|528
1623027600000|2021-06-07 01:00:00|180.02|177.52|180.22|177.72|180.74|178.24|180|177.5|563
1623027900000|2021-06-07 01:05:00|180.21|177.71|180.22|177.72|180.43|177.93|180.09|177.59|352
1623028200000|2021-06-07 01:10:00|180.23|177.73|180.2|177.7|180.42|177.92|179.96|177.46|373
1623028500000|2021-06-07 01:15:00|180.19|177.69|179.82|177.32|180.19|177.69|179.76|177.26|395
1623028800000|2021-06-07 01:20:00|179.83|177.33|179.5|177|179.93|177.43|179.5|177|295
1623029100000|2021-06-07 01:25:00|179.51|177.01|179.84|177.34|180.16|177.66|179.5|177|492
1623029400000|2021-06-07 01:30:00|179.83|177.33|179.82|177.32|180.04|177.54|179.8|177.3|348
1623029700000|2021-06-07 01:35:00|179.81|177.31|180.13|177.63|180.22|177.72|179.76|177.26|389
1623030000000|2021-06-07 01:40:00|180.16|177.66|180.13|177.63|180.39|177.89|180.02|177.52|359
1623030300000|2021-06-07 01:45:00|180.12|177.62|182.12|179.62|182.57|180.07|180.12|177.62|712
1623030600000|2021-06-07 01:50:00|182.18|179.68|181.97|179.47|182.18|179.68|181.81|179.31|447
1623030900000|2021-06-07 01:55:00|181.98|179.48|181.65|179.15|181.98|179.48|181.45|178.95|514
1623031200000|2021-06-07 02:00:00|181.66|179.16|181.32|178.82|181.98|179.48|181.18|178.68|503
1623031500000|2021-06-07 02:05:00|181.33|178.83|181.57|179.07|181.67|179.17|181.27|178.77|455
1623031800000|2021-06-07 02:10:00|181.55|179.05|181.75|179.25|181.76|179.26|181.43|178.93|394
1623032100000|2021-06-07 02:15:00|181.71|179.21|181.46|178.96|181.71|179.21|181.36|178.86|409
1623032400000|2021-06-07 02:20:00|181.45|178.95|181.72|179.22|181.83|179.33|181.38|178.88|427
1623032700000|2021-06-07 02:25:00|181.71|179.21|181.72|179.22|182.13|179.63|181.71|179.21|325
1623033000000|2021-06-07 02:30:00|181.73|179.23|181.93|179.43|182.07|179.57|181.65|179.15|335
1623033300000|2021-06-07 02:35:00|181.92|179.42|182|179.5|182.32|179.82|181.88|179.38|449
1623033600000|2021-06-07 02:40:00|181.98|179.48|182|179.5|182.22|179.72|181.94|179.44|355
1623033900000|2021-06-07 02:45:00|182.01|179.51|182.62|180.12|182.72|180.22|182.01|179.51|360
1623034200000|2021-06-07 02:50:00|182.64|180.14|182.7|180.2|183.15|180.65|182.5|180|470
1623034500000|2021-06-07 02:55:00|182.69|180.19|183.02|180.52|183.04|180.54|182.53|180.03|412
1623034800000|2021-06-07 03:00:00|183.03|180.53|182.87|180.37|183.48|180.98|182.77|180.27|447
1623035100000|2021-06-07 03:05:00|182.86|180.36|182.99|180.49|183.17|180.67|182.78|180.28|382
1623035400000|2021-06-07 03:10:00|182.98|180.48|182.67|180.17|183.12|180.62|182.29|179.79|415
1623035700000|2021-06-07 03:15:00|182.68|180.18|182.55|180.05|182.87|180.37|182.47|179.97|438
1623036000000|2021-06-07 03:20:00|182.54|180.04|182.55|180.05|182.92|180.42|182.48|179.98|380
1623036300000|2021-06-07 03:25:00|182.54|180.04|182.51|180.01|182.68|180.18|181.77|179.27|531
1623036600000|2021-06-07 03:30:00|182.48|179.98|182.2|179.7|182.73|180.23|182.2|179.7|355
1623036900000|2021-06-07 03:35:00|182.21|179.71|181.85|179.35|182.45|179.95|181.74|179.24|490
1623037200000|2021-06-07 03:40:00|181.88|179.38|181.73|179.23|182.03|179.53|181.41|178.91|578
1623037500000|2021-06-07 03:45:00|181.72|179.22|181.78|179.28|182.09|179.59|181.68|179.18|404
1623037800000|2021-06-07 03:50:00|181.77|179.27|182.09|179.59|182.22|179.72|181.77|179.27|401
1623038100000|2021-06-07 03:55:00|182.08|179.58|182.14|179.64|182.34|179.84|181.98|179.48|462
1623038400000|2021-06-07 04:00:00|182.13|179.63|183.13|180.63|183.35|180.85|182.13|179.63|521
1623038700000|2021-06-07 04:05:00|183.12|180.62|182.82|180.32|183.25|180.75|182.61|180.11|450
1623039000000|2021-06-07 04:10:00|182.81|180.31|182.71|180.21|183.04|180.54|182.64|180.14|343
1623039300000|2021-06-07 04:15:00|182.7|180.2|182.16|179.66|182.73|180.23|182.09|179.59|366
1623039600000|2021-06-07 04:20:00|182.17|179.67|181.8|179.3|182.45|179.95|181.57|179.07|486
1623039900000|2021-06-07 04:25:00|181.81|179.31|181.81|179.31|181.99|179.49|181.7|179.2|384
1623040200000|2021-06-07 04:30:00|181.8|179.3|181.2|178.7|181.8|179.3|180.81|178.31|488
1623040500000|2021-06-07 04:35:00|181.19|178.69|181.3|178.8|181.44|178.94|181.12|178.62|352
1623040800000|2021-06-07 04:40:00|181.29|178.79|181.16|178.66|181.41|178.91|180.92|178.42|416
1623041100000|2021-06-07 04:45:00|181.15|178.65|181.18|178.68|181.41|178.91|181.11|178.61|336
1623041400000|2021-06-07 04:50:00|181.19|178.69|180.94|178.44|181.26|178.76|180.94|178.44|312
1623041700000|2021-06-07 04:55:00|180.95|178.45|181.03|178.53|181.18|178.68|180.92|178.42|299
1623042000000|2021-06-07 05:00:00|181.04|178.54|181.27|178.77|181.59|179.09|181.03|178.53|468
1623042300000|2021-06-07 05:05:00|181.28|178.78|180.96|178.46|181.38|178.88|180.92|178.42|394
1623042600000|2021-06-07 05:10:00|180.94|178.44|181.41|178.91|181.51|179.01|180.94|178.44|331
1623042900000|2021-06-07 05:15:00|181.42|178.92|181.39|178.89|181.58|179.08|181.27|178.77|350
1623043200000|2021-06-07 05:20:00|181.4|178.9|181.05|178.55|181.4|178.9|180.92|178.42|327
1623043500000|2021-06-07 05:25:00|181.06|178.56|181.1|178.6|181.15|178.65|180.82|178.32|265
1623043800000|2021-06-07 05:30:00|181.09|178.59|180.77|178.27|181.24|178.74|180.32|177.82|498
1623044100000|2021-06-07 05:35:00|180.78|178.28|180.87|178.37|180.88|178.38|180.57|178.07|345
1623044400000|2021-06-07 05:40:00|180.86|178.36|180.88|178.38|181.41|178.91|180.81|178.31|477
1623044700000|2021-06-07 05:45:00|180.89|178.39|181.19|178.69|181.63|179.13|180.89|178.39|366
1623045000000|2021-06-07 05:50:00|181.18|178.68|181.34|178.84|181.48|178.98|181.18|178.68|356
1623045300000|2021-06-07 05:55:00|181.33|178.83|180.74|178.24|181.34|178.84|180.69|178.19|393
1623045600000|2021-06-07 06:00:00|180.73|178.23|180.41|177.91|181.03|178.53|180.39|177.89|464
1623045900000|2021-06-07 06:05:00|180.39|177.89|180.38|177.88|180.61|178.11|180.14|177.64|450
1623046200000|2021-06-07 06:10:00|180.37|177.87|180.7|178.2|180.72|178.22|180.25|177.75|429
1623046500000|2021-06-07 06:15:00|180.71|178.21|180.61|178.11|180.79|178.29|180.41|177.91|357
1623046800000|2021-06-07 06:20:00|180.6|178.1|180.73|178.23|180.86|178.36|180.47|177.97|376
1623047100000|2021-06-07 06:25:00|180.72|178.22|180.14|177.64|180.81|178.31|180.1|177.6|466
1623047400000|2021-06-07 06:30:00|180.15|177.65|180.38|177.88|180.49|177.99|180.02|177.52|457
1623047700000|2021-06-07 06:35:00|180.39|177.89|180.23|177.73|180.44|177.94|180.04|177.54|421
1623048000000|2021-06-07 06:40:00|180.22|177.72|179.78|177.28|180.24|177.74|179.75|177.25|334
1623048300000|2021-06-07 06:45:00|179.79|177.29|179.72|177.22|179.89|177.39|179.42|176.92|477
1623048600000|2021-06-07 06:50:00|179.71|177.21|179.81|177.31|179.81|177.31|179.48|176.98|508
1623048900000|2021-06-07 06:55:00|179.83|177.33|179.44|176.94|179.83|177.33|179.33|176.83|477
1623049200000|2021-06-07 07:00:00|179.45|176.95|179.18|176.68|179.58|177.08|178.87|176.37|520
1623049500000|2021-06-07 07:05:00|179.17|176.67|178.98|176.48|179.36|176.86|178.98|176.48|475
1623049800000|2021-06-07 07:10:00|178.97|176.47|179|176.5|179.22|176.72|178.84|176.34|394
1623050100000|2021-06-07 07:15:00|178.99|176.49|178.45|175.95|179.05|176.55|178|175.5|506
1623050400000|2021-06-07 07:20:00|178.46|175.96|179.06|176.56|179.18|176.68|178.45|175.95|485
1623050700000|2021-06-07 07:25:00|179.07|176.57|178.86|176.36|179.21|176.71|178.85|176.35|376
1623051000000|2021-06-07 07:30:00|178.87|176.37|179.26|176.76|179.3|176.8|178.78|176.28|395
1623051300000|2021-06-07 07:35:00|179.28|176.78|179.29|176.79|179.32|176.82|179.07|176.57|439
1623051600000|2021-06-07 07:40:00|179.3|176.8|179.3|176.8|179.43|176.93|179.24|176.74|364
1623051900000|2021-06-07 07:45:00|179.29|176.79|179.42|176.92|179.51|177.01|179.24|176.74|364
1623052200000|2021-06-07 07:50:00|179.44|176.94|179.34|176.84|179.45|176.95|179.05|176.55|437
1623052500000|2021-06-07 07:55:00|179.33|176.83|179.2|176.7|179.38|176.88|179.12|176.62|293
1623052800000|2021-06-07 08:00:00|179.19|176.69|179.13|176.63|179.95|177.45|179.12|176.62|390
1623053100000|2021-06-07 08:05:00|179.15|176.65|178.88|176.38|179.17|176.67|178.6|176.1|450
1623053400000|2021-06-07 08:10:00|178.86|176.36|178.89|176.39|179.25|176.75|178.84|176.34|396
1623053700000|2021-06-07 08:15:00|178.88|176.38|178.44|175.94|179.15|176.65|178.44|175.94|412
1623054000000|2021-06-07 08:20:00|178.43|175.93|178.38|175.88|178.7|176.2|178.36|175.86|513
1623054300000|2021-06-07 08:25:00|178.39|175.89|178.36|175.86|178.52|176.02|178.03|175.53|369
1623054600000|2021-06-07 08:30:00|178.38|175.88|179.07|176.57|179.11|176.61|178.38|175.88|294
1623054900000|2021-06-07 08:35:00|179.06|176.56|178.82|176.32|179.06|176.56|178.77|176.27|309
1623055200000|2021-06-07 08:40:00|178.83|176.33|178.59|176.09|178.91|176.41|178.56|176.06|282
1623055500000|2021-06-07 08:45:00|178.58|176.08|178.33|175.83|178.89|176.39|178.21|175.71|344
1623055800000|2021-06-07 08:50:00|178.32|175.82|178.81|176.31|178.86|176.36|178.32|175.82|385
1623056100000|2021-06-07 08:55:00|178.8|176.3|178.47|175.97|178.84|176.34|178.41|175.91|238
1623056400000|2021-06-07 09:00:00|178.49|175.99|177.8|175.3|178.65|176.15|177.77|175.27|285
1623056700000|2021-06-07 09:05:00|177.82|175.32|178.42|175.92|178.52|176.02|177.82|175.32|370
1623057000000|2021-06-07 09:10:00|178.41|175.91|179.15|176.65|179.2|176.7|178.39|175.89|294
1623057300000|2021-06-07 09:15:00|179.16|176.66|179.1|176.6|179.32|176.82|178.84|176.34|211
1623057600000|2021-06-07 09:20:00|179.12|176.62|179.16|176.66|179.23|176.73|178.99|176.49|219
1623057900000|2021-06-07 09:25:00|179.15|176.65|179.76|177.26|179.78|177.28|179.15|176.65|234
1623058200000|2021-06-07 09:30:00|179.77|177.27|179.56|177.06|179.77|177.27|179.44|176.94|140
1623058500000|2021-06-07 09:35:00|179.57|177.07|179.65|177.15|179.9|177.4|179.44|176.94|474
1623058800000|2021-06-07 09:40:00|179.63|177.13|179.71|177.21|179.78|177.28|179.59|177.09|274
1623059100000|2021-06-07 09:45:00|179.75|177.25|179.61|177.11|179.75|177.25|179.59|177.09|152
1623059400000|2021-06-07 09:50:00|179.63|177.13|179.67|177.17|179.73|177.23|179.41|176.91|332
1623059700000|2021-06-07 09:55:00|179.64|177.14|179.88|177.38|179.97|177.47|179.64|177.14|276
1623060000000|2021-06-07 10:00:00|179.85|177.35|180.82|178.32|180.99|178.49|179.85|177.35|475
1623060300000|2021-06-07 10:05:00|180.83|178.33|180.83|178.33|181.11|178.61|180.81|178.31|367
1623060600000|2021-06-07 10:10:00|180.84|178.34|180.99|178.49|181.13|178.63|180.83|178.33|496
1623060900000|2021-06-07 10:15:00|181|178.5|181.59|179.09|182.14|179.64|180.98|178.48|622
1623061200000|2021-06-07 10:20:00|181.57|179.07|181.76|179.26|182.18|179.68|181.55|179.05|539
1623061500000|2021-06-07 10:25:00|181.77|179.27|183.11|180.61|183.15|180.65|181.72|179.22|612
1623061800000|2021-06-07 10:30:00|183.12|180.62|182.78|180.28|183.16|180.66|182.54|180.04|477
1623062100000|2021-06-07 10:35:00|182.77|180.27|182.76|180.26|182.89|180.39|182.74|180.24|240
1623062400000|2021-06-07 10:40:00|182.78|180.28|182.81|180.31|182.93|180.43|182.72|180.22|232
1623062700000|2021-06-07 10:45:00|182.82|180.32|182.94|180.44|183.12|180.62|182.82|180.32|322
1623063000000|2021-06-07 10:50:00|182.93|180.43|183.11|180.61|183.18|180.68|182.93|180.43|246
1623063300000|2021-06-07 10:55:00|183.06|180.56|182.83|180.33|183.28|180.78|182.81|180.31|290
1623063600000|2021-06-07 11:00:00|182.84|180.34|182.78|180.28|182.98|180.48|182.53|180.03|315
1623063900000|2021-06-07 11:05:00|182.79|180.29|182.65|180.15|182.95|180.45|182.6|180.1|308
1623064200000|2021-06-07 11:10:00|182.62|180.12|182.85|180.35|182.97|180.47|182.62|180.12|267
1623064500000|2021-06-07 11:15:00|182.84|180.34|182.97|180.47|183.11|180.61|182.84|180.34|325
1623064800000|2021-06-07 11:20:00|182.95|180.45|183.05|180.55|183.08|180.58|182.88|180.38|218
1623065100000|2021-06-07 11:25:00|183.06|180.56|182.84|180.34|183.13|180.63|182.76|180.26|258
1623065400000|2021-06-07 11:30:00|182.83|180.33|182.1|179.6|182.84|180.34|182.1|179.6|488
1623065700000|2021-06-07 11:35:00|182.09|179.59|182.1|179.6|182.38|179.88|182.09|179.59|318
1623066000000|2021-06-07 11:40:00|182.08|179.58|182.06|179.56|182.21|179.71|182.02|179.52|272
1623066300000|2021-06-07 11:45:00|182.12|179.62|181.67|179.17|182.18|179.68|181.55|179.05|339
1623066600000|2021-06-07 11:50:00|181.69|179.19|181.54|179.04|181.83|179.33|181.54|179.04|359
1623066900000|2021-06-07 11:55:00|181.53|179.03|181.89|179.39|181.91|179.41|181.46|178.96|396
1623067200000|2021-06-07 12:00:00|181.88|179.38|182|179.5|182.16|179.66|181.6|179.1|413
1623067500000|2021-06-07 12:05:00|181.99|179.49|181.62|179.12|181.99|179.49|181.56|179.06|465
1623067800000|2021-06-07 12:10:00|181.61|179.11|181.49|178.99|181.63|179.13|181.38|178.88|321
1623068100000|2021-06-07 12:15:00|181.5|179|181.77|179.27|181.77|179.27|181.43|178.93|304
1623068400000|2021-06-07 12:20:00|181.75|179.25|181.79|179.29|181.82|179.32|181.72|179.22|289
1623068700000|2021-06-07 12:25:00|181.8|179.3|181.67|179.17|181.82|179.32|181.59|179.09|347
1623069000000|2021-06-07 12:30:00|181.66|179.16|183.14|180.64|183.29|180.79|181.63|179.13|584
1623069300000|2021-06-07 12:35:00|183.13|180.63|182.81|180.31|183.21|180.71|182.75|180.25|417
1623069600000|2021-06-07 12:40:00|182.82|180.32|182.4|179.9|182.85|180.35|182.3|179.8|380
1623069900000|2021-06-07 12:45:00|182.41|179.91|182.9|180.4|182.93|180.43|182.39|179.89|374
1623070200000|2021-06-07 12:50:00|182.87|180.37|182.59|180.09|182.91|180.41|182.42|179.92|343
1623070500000|2021-06-07 12:55:00|182.6|180.1|182.72|180.22|182.75|180.25|182.46|179.96|349
1623070800000|2021-06-07 13:00:00|182.73|180.23|182.52|180.02|183.08|180.58|182.52|180.02|412
1623071100000|2021-06-07 13:05:00|182.53|180.03|182.97|180.47|183.06|180.56|182.53|180.03|337
1623071400000|2021-06-07 13:10:00|182.96|180.46|182.8|180.3|182.97|180.47|182.62|180.12|386
1623071700000|2021-06-07 13:15:00|182.81|180.31|182.56|180.06|182.95|180.45|182.54|180.04|351
1623072000000|2021-06-07 13:20:00|182.55|180.05|181.83|179.33|182.55|180.05|181.69|179.19|499
1623072300000|2021-06-07 13:25:00|181.82|179.32|181.46|178.96|181.95|179.45|181.22|178.72|416
1623072600000|2021-06-07 13:30:00|181.48|178.98|180.97|178.47|181.49|178.99|180.78|178.28|333
1623072900000|2021-06-07 13:35:00|180.96|178.46|181.06|178.56|181.15|178.65|180.94|178.44|299
1623073200000|2021-06-07 13:40:00|181.05|178.55|181.27|178.77|181.45|178.95|180.93|178.43|366
1623073500000|2021-06-07 13:45:00|181.28|178.78|180.98|178.48|181.28|178.78|180.86|178.36|406
1623073800000|2021-06-07 13:50:00|180.99|178.49|180.34|177.84|181.14|178.64|180.34|177.84|426
1623074100000|2021-06-07 13:55:00|180.33|177.83|180.31|177.81|180.38|177.88|179.95|177.45|420
1623074400000|2021-06-07 14:00:00|180.3|177.8|179.35|176.85|180.32|177.82|179.06|176.56|557
1623074700000|2021-06-07 14:05:00|179.37|176.87|179.69|177.19|179.8|177.3|179.36|176.86|447
1623075000000|2021-06-07 14:10:00|179.7|177.2|179.66|177.16|179.74|177.24|179.32|176.82|448
1623075300000|2021-06-07 14:15:00|179.67|177.17|179.32|176.82|179.73|177.23|179.29|176.79|448
1623075600000|2021-06-07 14:20:00|179.33|176.83|179.13|176.63|179.51|177.01|178.95|176.45|419
1623075900000|2021-06-07 14:25:00|179.14|176.64|179.28|176.78|179.45|176.95|179.13|176.63|365
1623076200000|2021-06-07 14:30:00|179.29|176.79|179.24|176.74|179.33|176.83|178.92|176.42|464
1623076500000|2021-06-07 14:35:00|179.23|176.73|178.69|176.19|179.24|176.74|178.61|176.11|501
1623076800000|2021-06-07 14:40:00|178.67|176.17|178.86|176.36|179|176.5|178.35|175.85|487
1623077100000|2021-06-07 14:45:00|178.87|176.37|178.64|176.14|178.89|176.39|178.45|175.95|468
1623077400000|2021-06-07 14:50:00|178.67|176.17|179.52|177.02|179.63|177.13|178.26|175.76|563
1623077700000|2021-06-07 14:55:00|179.53|177.03|179.06|176.56|179.55|177.05|178.93|176.43|479
1623078000000|2021-06-07 15:00:00|179.05|176.55|178.75|176.25|179.06|176.56|178.43|175.93|428
1623078300000|2021-06-07 15:05:00|178.76|176.26|178.75|176.25|178.76|176.26|178.37|175.87|447
1623078600000|2021-06-07 15:10:00|178.77|176.27|178.87|176.37|179|176.5|178.37|175.87|475
1623078900000|2021-06-07 15:15:00|178.9|176.4|178.77|176.27|178.96|176.46|178.56|176.06|310
1623079200000|2021-06-07 15:20:00|178.76|176.26|178.96|176.46|178.96|176.46|178.52|176.02|381
1623079500000|2021-06-07 15:25:00|178.97|176.47|178.73|176.23|178.97|176.47|178.58|176.08|393
1623079800000|2021-06-07 15:30:00|178.72|176.22|178.67|176.17|178.74|176.24|178.39|175.89|444
1623080100000|2021-06-07 15:35:00|178.68|176.18|178.91|176.41|178.91|176.41|178.49|175.99|378
1623080400000|2021-06-07 15:40:00|178.9|176.4|178.7|176.2|178.9|176.4|178.61|176.11|438
1623080700000|2021-06-07 15:45:00|178.69|176.19|178.75|176.25|178.79|176.29|178.52|176.02|338
1623081000000|2021-06-07 15:50:00|178.76|176.26|178.11|175.61|178.76|176.26|178.1|175.6|377
1623081300000|2021-06-07 15:55:00|178.09|175.59|178.61|176.11|178.61|176.11|178.08|175.58|345
1623081600000|2021-06-07 16:00:00|178.6|176.1|178.05|175.55|178.62|176.12|177.56|175.06|466
1623081900000|2021-06-07 16:05:00|178.04|175.54|178.52|176.02|178.55|176.05|178|175.5|387
1623082200000|2021-06-07 16:10:00|178.53|176.03|177.66|175.16|178.53|176.03|177.65|175.15|315
1623082500000|2021-06-07 16:15:00|177.65|175.15|177.78|175.28|178.1|175.6|177.52|175.02|406
1623082800000|2021-06-07 16:20:00|177.77|175.27|177.74|175.24|177.81|175.31|177.51|175.01|340
1623083100000|2021-06-07 16:25:00|177.73|175.23|176.71|174.21|177.73|175.23|176.63|174.13|467
1623083400000|2021-06-07 16:30:00|176.72|174.22|177.22|174.72|177.22|174.72|176.57|174.07|318
1623083700000|2021-06-07 16:35:00|177.21|174.71|177.1|174.6|177.38|174.88|176.92|174.42|366
1623084000000|2021-06-07 16:40:00|177.09|174.59|176.97|174.47|177.09|174.59|176.75|174.25|187
1623084300000|2021-06-07 16:45:00|176.99|174.49|177.05|174.55|177.14|174.64|176.78|174.28|249
1623084600000|2021-06-07 16:50:00|177.04|174.54|176.89|174.39|177.06|174.56|176.76|174.26|331
1623084900000|2021-06-07 16:55:00|176.86|174.36|176.69|174.19|176.86|174.36|176.63|174.13|224
1623085200000|2021-06-07 17:00:00|176.68|174.18|175.8|173.3|176.68|174.18|175.71|173.21|522
1623085500000|2021-06-07 17:05:00|175.81|173.31|175.63|173.13|176.21|173.71|175.34|172.84|402
1623085800000|2021-06-07 17:10:00|175.64|173.14|175.92|173.42|176.13|173.63|175.63|173.13|271
1623086100000|2021-06-07 17:15:00|175.94|173.44|175.57|173.07|175.94|173.44|175.13|172.63|482
1623086400000|2021-06-07 17:20:00|175.58|173.08|176.06|173.56|176.24|173.74|175.32|172.82|289
1623086700000|2021-06-07 17:25:00|176.09|173.59|176.54|174.04|176.67|174.17|176.07|173.57|451
1623087000000|2021-06-07 17:30:00|176.53|174.03|175.87|173.37|176.53|174.03|175.83|173.33|465
1623087300000|2021-06-07 17:35:00|175.88|173.38|175.59|173.09|176|173.5|175.54|173.04|397
1623087600000|2021-06-07 17:40:00|175.6|173.1|175.42|172.92|175.76|173.26|175.25|172.75|482
1623087900000|2021-06-07 17:45:00|175.4|172.9|175.5|173|175.59|173.09|175.15|172.65|408
1623088200000|2021-06-07 17:50:00|175.51|173.01|175.45|172.95|175.75|173.25|175.12|172.62|401
1623088500000|2021-06-07 17:55:00|175.46|172.96|175.48|172.98|175.72|173.22|175.23|172.73|352
1623088800000|2021-06-07 18:00:00|175.47|172.97|175.6|173.1|175.61|173.11|175.2|172.7|318
1623089100000|2021-06-07 18:05:00|175.61|173.11|175.21|172.71|175.61|173.11|175.18|172.68|426
1623089400000|2021-06-07 18:10:00|175.2|172.7|174.56|172.06|175.21|172.71|174.47|171.97|488
1623089700000|2021-06-07 18:15:00|174.57|172.07|173.9|171.4|174.79|172.29|173.53|171.03|624
1623090000000|2021-06-07 18:20:00|173.92|171.42|174.53|172.03|174.59|172.09|173.6|171.1|548
1623090300000|2021-06-07 18:25:00|174.51|172.01|174.89|172.39|174.93|172.43|174.23|171.73|424
1623090600000|2021-06-07 18:30:00|174.9|172.4|175.09|172.59|175.24|172.74|174.69|172.19|408
1623090900000|2021-06-07 18:35:00|175.08|172.58|175.01|172.51|175.2|172.7|174.95|172.45|243
1623091200000|2021-06-07 18:40:00|175.02|172.52|174.31|171.81|175.02|172.52|174.27|171.77|393
1623091500000|2021-06-07 18:45:00|174.29|171.79|174.26|171.76|174.72|172.22|174.07|171.57|421
1623091800000|2021-06-07 18:50:00|174.25|171.75|173.68|171.18|174.35|171.85|173.64|171.14|469
1623092100000|2021-06-07 18:55:00|173.69|171.19|173.83|171.33|173.99|171.49|173.37|170.87|505
1623092400000|2021-06-07 19:00:00|173.82|171.32|173.87|171.37|174.33|171.83|173.13|170.63|588
1623092700000|2021-06-07 19:05:00|173.86|171.36|174.62|172.12|174.65|172.15|173.78|171.28|429
1623093000000|2021-06-07 19:10:00|174.61|172.11|173.95|171.45|174.61|172.11|173.7|171.2|518
1623093300000|2021-06-07 19:15:00|173.94|171.44|173.8|171.3|174.37|171.87|173.5|171|526
1623093600000|2021-06-07 19:20:00|173.79|171.29|173.71|171.21|174.03|171.53|173.49|170.99|505
1623093900000|2021-06-07 19:25:00|173.72|171.22|174.36|171.86|174.48|171.98|173.44|170.94|445
1623094200000|2021-06-07 19:30:00|174.35|171.85|175.21|172.71|175.21|172.71|173.88|171.38|507
1623094500000|2021-06-07 19:35:00|175.23|172.73|174.73|172.23|175.24|172.74|174.48|171.98|496
1623094800000|2021-06-07 19:40:00|174.72|172.22|174.44|171.94|174.72|172.22|174.3|171.8|428
1623095100000|2021-06-07 19:45:00|174.45|171.95|174.51|172.01|174.53|172.03|173.96|171.46|420
1623095400000|2021-06-07 19:50:00|174.55|172.05|175.19|172.69|175.22|172.72|174.51|172.01|475
1623095700000|2021-06-07 19:55:00|175.18|172.68|175.31|172.81|175.46|172.96|174.82|172.32|530
1623096000000|2021-06-07 20:00:00|175.29|172.79|174.88|172.38|175.76|173.26|174.74|172.24|511
1623096300000|2021-06-07 20:05:00|174.89|172.39|174.8|172.3|175.09|172.59|174.77|172.27|399
1623096600000|2021-06-07 20:10:00|174.79|172.29|175.04|172.54|175.06|172.56|174.45|171.95|410
1623096900000|2021-06-07 20:15:00|175.05|172.55|174.97|172.47|175.06|172.56|174.8|172.3|414
1623097200000|2021-06-07 20:20:00|174.96|172.46|174.61|172.11|175.01|172.51|174.32|171.82|455
1623097500000|2021-06-07 20:25:00|174.6|172.1|174.9|172.4|174.95|172.45|174.59|172.09|248
1623097800000|2021-06-07 20:30:00|174.88|172.38|174.17|171.67|174.88|172.38|174.05|171.55|352
1623098100000|2021-06-07 20:35:00|174.16|171.66|174.44|171.94|174.87|172.37|174.12|171.62|393
1623098400000|2021-06-07 20:40:00|174.43|171.93|173.9|171.4|174.46|171.96|173.69|171.19|391
1623098700000|2021-06-07 20:45:00|173.91|171.41|171.68|169.18|174.01|171.51|171.6|169.1|641
1623099000000|2021-06-07 20:50:00|171.66|169.16|169.81|167.31|171.74|169.24|167.7|165.2|811
1623099300000|2021-06-07 20:55:00|169.76|167.26|170.03|167.53|171|168.5|169.46|166.96|707
1623099600000|2021-06-07 21:00:00|170.04|167.54|170.4|167.9|170.51|168.01|169.7|167.2|647
1623099900000|2021-06-07 21:05:00|170.41|167.91|168.98|166.48|170.41|167.91|168.76|166.26|488
1623100200000|2021-06-07 21:10:00|169|166.5|167.62|165.12|169.56|167.06|167.06|164.56|531
1623100500000|2021-06-07 21:15:00|167.61|165.11|166.49|163.99|167.61|165.11|163.37|160.87|645
1623100800000|2021-06-07 21:20:00|166.5|164|166.62|164.12|167.52|165.02|166.4|163.9|548
1623101100000|2021-06-07 21:25:00|166.6|164.1|165.76|163.26|166.6|164.1|164.8|162.3|468
1623101400000|2021-06-07 21:30:00|165.75|163.25|166.91|164.41|167.65|165.15|165.43|162.93|434
1623101700000|2021-06-07 21:35:00|166.93|164.43|166.54|164.04|166.95|164.45|165.97|163.47|455
1623102000000|2021-06-07 21:40:00|166.52|164.02|165.83|163.33|166.65|164.15|165.42|162.92|534
1623102300000|2021-06-07 21:45:00|165.85|163.35|166.36|163.86|166.66|164.16|165.49|162.99|744
1623102600000|2021-06-07 21:50:00|166.37|163.87|166.52|164.02|167.02|164.52|166.29|163.79|564
1623102900000|2021-06-07 21:55:00|166.54|164.04|166.48|163.98|166.87|164.37|166.2|163.7|553
1623103200000|2021-06-07 22:00:00|166.49|163.99|166.04|163.54|166.49|163.99|165.45|162.95|585
1623103500000|2021-06-07 22:05:00|166.08|163.58|166.78|164.28|166.79|164.29|165.86|163.36|527
1623103800000|2021-06-07 22:10:00|166.72|164.22|167.57|165.07|167.71|165.21|166.67|164.17|560
1623104100000|2021-06-07 22:15:00|167.62|165.12|166.69|164.19|167.64|165.14|166.52|164.02|571
1623104400000|2021-06-07 22:20:00|166.67|164.17|166.83|164.33|166.93|164.43|166.26|163.76|573
1623104700000|2021-06-07 22:25:00|166.85|164.35|166.8|164.3|166.86|164.36|166.06|163.56|448
1623105000000|2021-06-07 22:30:00|166.79|164.29|166.31|163.81|166.84|164.34|165.96|163.46|560
1623105300000|2021-06-07 22:35:00|166.29|163.79|165.7|163.2|166.29|163.79|165.44|162.94|602
1623105600000|2021-06-07 22:40:00|165.71|163.21|165.56|163.06|166.11|163.61|165.51|163.01|575
1623105900000|2021-06-07 22:45:00|165.57|163.07|166.37|163.87|166.64|164.14|165.55|163.05|598
1623106200000|2021-06-07 22:50:00|166.38|163.88|165.9|163.4|166.6|164.1|165.81|163.31|618
1623106500000|2021-06-07 22:55:00|165.85|163.35|166.52|164.02|166.6|164.1|165.84|163.34|513
1623106800000|2021-06-07 23:00:00|166.53|164.03|165.62|163.12|166.53|164.03|165.62|163.12|559
1623107100000|2021-06-07 23:05:00|165.63|163.13|166.31|163.81|166.38|163.88|165.22|162.72|573
1623107400000|2021-06-07 23:10:00|166.33|163.83|165.24|162.74|166.35|163.85|165.22|162.72|547
1623107700000|2021-06-07 23:15:00|165.25|162.75|164.47|161.97|165.46|162.96|164.14|161.64|662
1623108000000|2021-06-07 23:20:00|164.45|161.95|163.79|161.29|164.88|162.38|163.77|161.27|756
1623108300000|2021-06-07 23:25:00|163.75|161.25|164.54|162.04|164.54|162.04|162.88|160.38|811
1623108600000|2021-06-07 23:30:00|164.53|162.03|165.33|162.83|165.67|163.17|164.24|161.74|666
1623108900000|2021-06-07 23:35:00|165.36|162.86|163.84|161.34|165.69|163.19|163.83|161.33|734
1623109200000|2021-06-07 23:40:00|163.83|161.33|163.44|160.94|164.5|162|163.09|160.59|790
1623109500000|2021-06-07 23:45:00|163.37|160.87|163.3|160.8|163.98|161.48|162.93|160.43|769
1623109800000|2021-06-07 23:50:00|163.26|160.76|162.04|159.54|163.32|160.82|161.63|159.13|769
1623110100000|2021-06-07 23:55:00|162.02|159.52|163.21|160.71|163.28|160.78|161.56|159.06|759
1623110400000|2021-06-08 00:00:00|163.22|160.72|163.62|161.12|163.99|161.49|162.16|159.66|857
1623110700000|2021-06-08 00:05:00|163.63|161.13|164.8|162.3|164.88|162.38|163.32|160.82|715
1623111000000|2021-06-08 00:10:00|164.81|162.31|165.17|162.67|165.63|163.13|164.65|162.15|694
1623111300000|2021-06-08 00:15:00|165.16|162.66|165.35|162.85|165.7|163.2|164.97|162.47|644
1623111600000|2021-06-08 00:20:00|165.3|162.8|165.06|162.56|165.34|162.84|164.89|162.39|649
1623111900000|2021-06-08 00:25:00|165.05|162.55|163.23|160.73|165.09|162.59|163.06|160.56|740
1623112200000|2021-06-08 00:30:00|163.24|160.74|162.1|159.6|163.42|160.92|161.85|159.35|785
1623112500000|2021-06-08 00:35:00|162.09|159.59|161.84|159.34|162.4|159.9|161.48|158.98|767
1623112800000|2021-06-08 00:40:00|161.89|159.39|161.8|159.3|162.55|160.05|161.69|159.19|695
1623113100000|2021-06-08 00:45:00|161.79|159.29|162.9|160.4|162.92|160.42|161.66|159.16|632
1623113400000|2021-06-08 00:50:00|162.87|160.37|163.02|160.52|163.25|160.75|162.59|160.09|632
1623113700000|2021-06-08 00:55:00|163.03|160.53|163.37|160.87|163.37|160.87|162.62|160.12|546
1623114000000|2021-06-08 01:00:00|163.4|160.9|164.51|162.01|164.51|162.01|162.64|160.14|627
1623114300000|2021-06-08 01:05:00|164.49|161.99|164.42|161.92|164.78|162.28|163.99|161.49|634
1623114600000|2021-06-08 01:10:00|164.43|161.93|164.09|161.59|164.6|162.1|163.95|161.45|584
1623114900000|2021-06-08 01:15:00|164.06|161.56|165.25|162.75|165.28|162.78|164|161.5|515
1623115200000|2021-06-08 01:20:00|165.23|162.73|164.69|162.19|165.23|162.73|164.37|161.87|505
1623115500000|2021-06-08 01:25:00|164.71|162.21|164.56|162.06|164.77|162.27|164.12|161.62|480
1623115800000|2021-06-08 01:30:00|164.55|162.05|164.11|161.61|164.58|162.08|163.92|161.42|520
1623116100000|2021-06-08 01:35:00|164.09|161.59|163.96|161.46|164.15|161.65|163.45|160.95|536
1623116400000|2021-06-08 01:40:00|163.95|161.45|163.86|161.36|164.26|161.76|163.56|161.06|592
1623116700000|2021-06-08 01:45:00|163.87|161.37|163.9|161.4|164.04|161.54|163.28|160.78|610
1623117000000|2021-06-08 01:50:00|163.91|161.41|164.85|162.35|164.85|162.35|163.89|161.39|640
1623117300000|2021-06-08 01:55:00|164.82|162.32|164.42|161.92|164.83|162.33|164|161.5|591
1623117600000|2021-06-08 02:00:00|164.41|161.91|163.88|161.38|164.5|162|163.75|161.25|560
1623117900000|2021-06-08 02:05:00|163.81|161.31|163.62|161.12|163.88|161.38|163.29|160.79|567
1623118200000|2021-06-08 02:10:00|163.65|161.15|163.75|161.25|163.97|161.47|163.39|160.89|539
1623118500000|2021-06-08 02:15:00|163.74|161.24|162.97|160.47|163.75|161.25|162.87|160.37|539
1623118800000|2021-06-08 02:20:00|162.96|160.46|162.91|160.41|163.15|160.65|162.51|160.01|555
1623119100000|2021-06-08 02:25:00|162.93|160.43|163.14|160.64|163.45|160.95|162.87|160.37|556
1623119400000|2021-06-08 02:30:00|163.15|160.65|162.49|159.99|163.15|160.65|162.42|159.92|584
1623119700000|2021-06-08 02:35:00|162.5|160|161.69|159.19|162.69|160.19|161.67|159.17|671
1623120000000|2021-06-08 02:40:00|161.7|159.2|160.11|157.61|161.82|159.32|159.59|157.09|845
1623120300000|2021-06-08 02:45:00|160.1|157.6|157.11|154.61|160.45|157.95|157.07|154.57|931
1623120600000|2021-06-08 02:50:00|157.12|154.62|157.23|154.73|157.97|155.47|155.84|153.34|892
1623120900000|2021-06-08 02:55:00|157.24|154.74|157.37|154.87|158.11|155.61|157.24|154.74|706
1623121200000|2021-06-08 03:00:00|157.39|154.89|157.09|154.59|158.36|155.86|157.03|154.53|653
1623121500000|2021-06-08 03:05:00|157.07|154.57|157.03|154.53|158.02|155.52|156.92|154.42|720
1623121800000|2021-06-08 03:10:00|157.01|154.51|155.04|152.54|157.03|154.53|154.64|152.14|735
1623122100000|2021-06-08 03:15:00|155.05|152.55|155.68|153.18|156.68|154.18|155.04|152.54|825
1623122400000|2021-06-08 03:20:00|155.66|153.16|154.37|151.87|156.18|153.68|153.89|151.39|823
1623122700000|2021-06-08 03:25:00|154.38|151.88|155.37|152.87|155.54|153.04|154.28|151.78|830
1623123000000|2021-06-08 03:30:00|155.34|152.84|156.04|153.54|156.32|153.82|155.01|152.51|753
1623123300000|2021-06-08 03:35:00|156.02|153.52|157.02|154.52|157.1|154.6|156|153.5|682
1623123600000|2021-06-08 03:40:00|157.03|154.53|157.11|154.61|157.29|154.79|156.7|154.2|659
1623123900000|2021-06-08 03:45:00|157.13|154.63|157.85|155.35|157.99|155.49|156.81|154.31|625
1623124200000|2021-06-08 03:50:00|157.88|155.38|158.08|155.58|158.11|155.61|157.46|154.96|540
1623124500000|2021-06-08 03:55:00|158.11|155.61|157.9|155.4|158.11|155.61|157.49|154.99|595
1623124800000|2021-06-08 04:00:00|157.91|155.41|159.03|156.53|159.22|156.72|157.58|155.08|648
1623125100000|2021-06-08 04:05:00|159.01|156.51|159.63|157.13|159.78|157.28|158.65|156.15|665
1623125400000|2021-06-08 04:10:00|159.62|157.12|159.94|157.44|160.18|157.68|159.39|156.89|753
1623125700000|2021-06-08 04:15:00|159.93|157.43|159.32|156.82|160.01|157.51|158.65|156.15|768
1623126000000|2021-06-08 04:20:00|159.3|156.8|159.06|156.56|159.4|156.9|158.74|156.24|658
1623126300000|2021-06-08 04:25:00|159.04|156.54|158.34|155.84|159.08|156.58|158.27|155.77|642
1623126600000|2021-06-08 04:30:00|158.32|155.82|158.96|156.46|159.25|156.75|158.31|155.81|725
1623126900000|2021-06-08 04:35:00|158.95|156.45|158.33|155.83|159.33|156.83|158.3|155.8|652
1623127200000|2021-06-08 04:40:00|158.31|155.81|159.2|156.7|159.41|156.91|158.31|155.81|571
1623127500000|2021-06-08 04:45:00|159.21|156.71|159.72|157.22|160.03|157.53|159.14|156.64|544
1623127800000|2021-06-08 04:50:00|159.74|157.24|159|156.5|159.75|157.25|158.95|156.45|434
1623128100000|2021-06-08 04:55:00|159.01|156.51|159.21|156.71|159.81|157.31|159.01|156.51|455
1623128400000|2021-06-08 05:00:00|159.2|156.7|159.23|156.73|159.32|156.82|158.73|156.23|633
1623128700000|2021-06-08 05:05:00|159.24|156.74|159.24|156.74|159.65|157.15|159|156.5|553
1623129000000|2021-06-08 05:10:00|159.25|156.75|158.51|156.01|159.37|156.87|158.51|156.01|482
1623129300000|2021-06-08 05:15:00|158.52|156.02|158.81|156.31|159.15|156.65|158.51|156.01|491
1623129600000|2021-06-08 05:20:00|158.8|156.3|158.33|155.83|158.94|156.44|158.31|155.81|512
1623129900000|2021-06-08 05:25:00|158.34|155.84|157.13|154.63|158.34|155.84|157.09|154.59|730
1623130200000|2021-06-08 05:30:00|157.16|154.66|156.62|154.12|157.4|154.9|156.32|153.82|712
1623130500000|2021-06-08 05:35:00|156.61|154.11|156.81|154.31|157.12|154.62|156.39|153.89|755
1623130800000|2021-06-08 05:40:00|156.83|154.33|157.61|155.11|157.69|155.19|156.81|154.31|660
1623131100000|2021-06-08 05:45:00|157.62|155.12|158.36|155.86|158.56|156.06|157.61|155.11|581
1623131400000|2021-06-08 05:50:00|158.35|155.85|157.93|155.43|158.49|155.99|157.77|155.27|717
1623131700000|2021-06-08 05:55:00|157.89|155.39|158.9|156.4|158.99|156.49|157.86|155.36|629
1623132000000|2021-06-08 06:00:00|158.89|156.39|158.69|156.19|159.1|156.6|158.55|156.05|599
1623132300000|2021-06-08 06:05:00|158.67|156.17|158.26|155.76|158.91|156.41|158.26|155.76|455
1623132600000|2021-06-08 06:10:00|158.27|155.77|157.65|155.15|158.33|155.83|157.46|154.96|559
1623132900000|2021-06-08 06:15:00|157.66|155.16|157.52|155.02|158.01|155.51|157.51|155.01|555
1623133200000|2021-06-08 06:20:00|157.53|155.03|157.01|154.51|157.54|155.04|156.8|154.3|548
1623133500000|2021-06-08 06:25:00|156.98|154.48|157.3|154.8|157.81|155.31|156.9|154.4|538
1623133800000|2021-06-08 06:30:00|157.29|154.79|157.69|155.19|158.13|155.63|157.11|154.61|545
1623134100000|2021-06-08 06:35:00|157.67|155.17|158.71|156.21|158.72|156.22|157.64|155.14|505
1623134400000|2021-06-08 06:40:00|158.72|156.22|157.85|155.35|158.83|156.33|157.84|155.34|461
1623134700000|2021-06-08 06:45:00|157.84|155.34|156.77|154.27|157.84|155.34|156.77|154.27|589
1623135000000|2021-06-08 06:50:00|156.8|154.3|156.55|154.05|157.26|154.76|156.49|153.99|574
1623135300000|2021-06-08 06:55:00|156.56|154.06|156.06|153.56|156.91|154.41|155.93|153.43|594
1623135600000|2021-06-08 07:00:00|156.07|153.57|155.6|153.1|156.4|153.9|155.43|152.93|713
1623135900000|2021-06-08 07:05:00|155.59|153.09|156.45|153.95|156.58|154.08|154.12|151.62|833
1623136200000|2021-06-08 07:10:00|156.46|153.96|158.22|155.72|158.22|155.72|156.33|153.83|782
1623136500000|2021-06-08 07:15:00|158.23|155.73|158.31|155.81|158.66|156.16|157.63|155.13|711
1623136800000|2021-06-08 07:20:00|158.29|155.79|158.78|156.28|158.8|156.3|157.94|155.44|625
1623137100000|2021-06-08 07:25:00|158.77|156.27|159.74|157.24|160.27|157.77|158.77|156.27|793
1623137400000|2021-06-08 07:30:00|159.75|157.25|160.47|157.97|160.47|157.97|159.68|157.18|549
1623137700000|2021-06-08 07:35:00|160.46|157.96|159.65|157.15|160.47|157.97|159.12|156.62|744
1623138000000|2021-06-08 07:40:00|159.64|157.14|159.67|157.17|160.19|157.69|159.37|156.87|666
1623138300000|2021-06-08 07:45:00|159.65|157.15|159.54|157.04|159.98|157.48|159.25|156.75|667
1623138600000|2021-06-08 07:50:00|159.57|157.07|159.21|156.71|159.62|157.12|159.08|156.58|504
1623138900000|2021-06-08 07:55:00|159.23|156.73|159.1|156.6|159.24|156.74|158.68|156.18|592
1623139200000|2021-06-08 08:00:00|159.09|156.59|160.17|157.67|160.17|157.67|159.02|156.52|622
1623139500000|2021-06-08 08:05:00|160.21|157.71|160.44|157.94|161.02|158.52|159.86|157.36|766
1623139800000|2021-06-08 08:10:00|160.45|157.95|160.54|158.04|160.79|158.29|160.09|157.59|662
1623140100000|2021-06-08 08:15:00|160.53|158.03|160.83|158.33|160.86|158.36|160.21|157.71|653
1623140400000|2021-06-08 08:20:00|160.82|158.32|161.2|158.7|161.58|159.08|160.65|158.15|731
1623140700000|2021-06-08 08:25:00|161.19|158.69|161.49|158.99|161.68|159.18|160.89|158.39|659
1623141000000|2021-06-08 08:30:00|161.48|158.98|161.22|158.72|161.57|159.07|161|158.5|602
1623141300000|2021-06-08 08:35:00|161.23|158.73|161.15|158.65|161.33|158.83|160.8|158.3|646
1623141600000|2021-06-08 08:40:00|161.14|158.64|160.91|158.41|161.2|158.7|160.62|158.12|664
1623141900000|2021-06-08 08:45:00|160.93|158.43|160.7|158.2|161.16|158.66|160.48|157.98|612
1623142200000|2021-06-08 08:50:00|160.69|158.19|160.6|158.1|160.77|158.27|160.31|157.81|594
1623142500000|2021-06-08 08:55:00|160.59|158.09|159.7|157.2|160.75|158.25|159.55|157.05|620
1623142800000|2021-06-08 09:00:00|159.69|157.19|159.55|157.05|160.04|157.54|159.5|157|630
1623143100000|2021-06-08 09:05:00|159.56|157.06|159.31|156.81|159.71|157.21|159.09|156.59|573
1623143400000|2021-06-08 09:10:00|159.33|156.83|159.19|156.69|159.54|157.04|158.45|155.95|681
1623143700000|2021-06-08 09:15:00|159.18|156.68|158.62|156.12|159.51|157.01|158.53|156.03|672
1623144000000|2021-06-08 09:20:00|158.64|156.14|158.55|156.05|159.25|156.75|158.51|156.01|626
1623144300000|2021-06-08 09:25:00|158.58|156.08|158.33|155.83|158.98|156.48|158.11|155.61|636
1623144600000|2021-06-08 09:30:00|158.34|155.84|158.54|156.04|158.75|156.25|157.95|155.45|611
1623144900000|2021-06-08 09:35:00|158.58|156.08|158.35|155.85|158.93|156.43|158.26|155.76|622
1623145200000|2021-06-08 09:40:00|158.33|155.83|158.43|155.93|158.82|156.32|158.26|155.76|596
1623145500000|2021-06-08 09:45:00|158.42|155.92|158.51|156.01|159.16|156.66|158.39|155.89|598
1623145800000|2021-06-08 09:50:00|158.5|156|158.06|155.56|158.6|156.1|158.01|155.51|545
1623146100000|2021-06-08 09:55:00|158.05|155.55|158.38|155.88|159.04|156.54|157.94|155.44|587
1623146400000|2021-06-08 10:00:00|158.39|155.89|158.72|156.22|158.72|156.22|158.25|155.75|563
1623146700000|2021-06-08 10:05:00|158.73|156.23|160.46|157.96|160.57|158.07|158.71|156.21|732
1623147000000|2021-06-08 10:10:00|160.47|157.97|159.84|157.34|160.5|158|159.57|157.07|561
1623147300000|2021-06-08 10:15:00|159.85|157.35|160.44|157.94|160.47|157.97|159.5|157|554
1623147600000|2021-06-08 10:20:00|160.43|157.93|159.77|157.27|160.43|157.93|159.77|157.27|539
1623147900000|2021-06-08 10:25:00|159.76|157.26|158.87|156.37|159.9|157.4|158.6|156.1|610
1623148200000|2021-06-08 10:30:00|158.85|156.35|158|155.5|158.85|156.35|157.8|155.3|688
1623148500000|2021-06-08 10:35:00|157.99|155.49|158.39|155.89|158.58|156.08|157.94|155.44|609
1623148800000|2021-06-08 10:40:00|158.4|155.9|158.49|155.99|158.95|156.45|158.39|155.89|498
1623149100000|2021-06-08 10:45:00|158.48|155.98|158.12|155.62|158.86|156.36|158.08|155.58|468
1623149400000|2021-06-08 10:50:00|158.13|155.63|157.77|155.27|158.44|155.94|157.6|155.1|466
1623149700000|2021-06-08 10:55:00|157.78|155.28|158.28|155.78|158.33|155.83|157.75|155.25|311
1623150000000|2021-06-08 11:00:00|158.23|155.73|158.48|155.98|158.48|155.98|157.65|155.15|506
1623150300000|2021-06-08 11:05:00|158.46|155.96|158.69|156.19|158.82|156.32|158.34|155.84|527
1623150600000|2021-06-08 11:10:00|158.68|156.18|159.15|156.65|159.4|156.9|158.64|156.14|533
1623150900000|2021-06-08 11:15:00|159.12|156.62|159.71|157.21|159.72|157.22|158.99|156.49|542
1623151200000|2021-06-08 11:20:00|159.7|157.2|159.91|157.41|160.04|157.54|159.63|157.13|498
1623151500000|2021-06-08 11:25:00|159.87|157.37|159.69|157.19|160.34|157.84|159.55|157.05|560
1623151800000|2021-06-08 11:30:00|159.7|157.2|158.92|156.42|159.82|157.32|158.92|156.42|519
1623152100000|2021-06-08 11:35:00|158.95|156.45|159.69|157.19|159.84|157.34|158.78|156.28|399
1623152400000|2021-06-08 11:40:00|159.71|157.21|160.32|157.82|160.43|157.93|159.67|157.17|401
1623152700000|2021-06-08 11:45:00|160.31|157.81|160.55|158.05|160.7|158.2|159.97|157.47|327
1623153000000|2021-06-08 11:50:00|160.53|158.03|160.53|158.03|160.66|158.16|160.23|157.73|563
1623153300000|2021-06-08 11:55:00|160.54|158.04|160.53|158.03|161.09|158.59|160.53|158.03|576
1623153600000|2021-06-08 12:00:00|160.51|158.01|160.26|157.76|160.96|158.46|160.23|157.73|520
1623153900000|2021-06-08 12:05:00|160.25|157.75|160.35|157.85|160.59|158.09|160.11|157.61|553
1623154200000|2021-06-08 12:10:00|160.36|157.86|160.39|157.89|160.55|158.05|160.18|157.68|439
1623154500000|2021-06-08 12:15:00|160.36|157.86|160.92|158.42|160.98|158.48|160.36|157.86|433
1623154800000|2021-06-08 12:20:00|160.93|158.43|160.86|158.36|161.06|158.56|160.84|158.34|366
1623155100000|2021-06-08 12:25:00|160.89|158.39|160.83|158.33|161.11|158.61|160.7|158.2|322
1623155400000|2021-06-08 12:30:00|160.81|158.31|160.73|158.23|161.09|158.59|160.64|158.14|287
1623155700000|2021-06-08 12:35:00|160.72|158.22|160.03|157.53|160.77|158.27|160.03|157.53|433
1623156000000|2021-06-08 12:40:00|160.04|157.54|159.13|156.63|160.05|157.55|159.01|156.51|554
1623156300000|2021-06-08 12:45:00|159.12|156.62|158.8|156.3|159.64|157.14|158.78|156.28|503
1623156600000|2021-06-08 12:50:00|158.79|156.29|158.59|156.09|159.06|156.56|158.56|156.06|439
1623156900000|2021-06-08 12:55:00|158.58|156.08|158.55|156.05|158.92|156.42|158.34|155.84|564
1623157200000|2021-06-08 13:00:00|158.56|156.06|158.8|156.3|158.95|156.45|158.53|156.03|489
1623157500000|2021-06-08 13:05:00|158.79|156.29|158.03|155.53|158.79|156.29|157.96|155.46|668
1623157800000|2021-06-08 13:10:00|158.04|155.54|157.78|155.28|158.31|155.81|157.74|155.24|502
1623158100000|2021-06-08 13:15:00|157.77|155.27|157.77|155.27|158.19|155.69|157.69|155.19|492
1623158400000|2021-06-08 13:20:00|157.78|155.28|157.07|154.57|157.96|155.46|156.87|154.37|517
1623158700000|2021-06-08 13:25:00|157.06|154.56|156.76|154.26|157.46|154.96|156.29|153.79|464
1623159000000|2021-06-08 13:30:00|156.77|154.27|157.74|155.24|157.8|155.3|156.76|154.26|535
1623159300000|2021-06-08 13:35:00|157.73|155.23|156.84|154.34|157.74|155.24|156.66|154.16|473
1623159600000|2021-06-08 13:40:00|156.82|154.32|156.76|154.26|157.19|154.69|156.65|154.15|527
1623159900000|2021-06-08 13:45:00|156.73|154.23|156.67|154.17|157.2|154.7|156.51|154.01|533
1623160200000|2021-06-08 13:50:00|156.68|154.18|155.92|153.42|156.99|154.49|155.88|153.38|572
1623160500000|2021-06-08 13:55:00|155.91|153.41|154.99|152.49|156.22|153.72|154.96|152.46|658
1623160800000|2021-06-08 14:00:00|154.97|152.47|155.35|152.85|156.17|153.67|154.97|152.47|710
1623161100000|2021-06-08 14:05:00|155.34|152.84|152.79|150.29|155.71|153.21|152.32|149.82|799
1623161400000|2021-06-08 14:10:00|152.8|150.3|153.16|150.66|153.75|151.25|152.49|149.99|849
1623161700000|2021-06-08 14:15:00|153.17|150.67|151.35|148.85|153.69|151.19|151.33|148.83|841
1623162000000|2021-06-08 14:20:00|151.38|148.88|152.53|150.03|153.25|150.75|151.34|148.84|768
1623162300000|2021-06-08 14:25:00|152.51|150.01|152.58|150.08|153.42|150.92|152.4|149.9|749
1623162600000|2021-06-08 14:30:00|152.59|150.09|152.71|150.21|153.54|151.04|152.52|150.02|682
1623162900000|2021-06-08 14:35:00|152.7|150.2|152.62|150.12|153.24|150.74|152.55|150.05|593
1623163200000|2021-06-08 14:40:00|152.63|150.13|151.91|149.41|153.01|150.51|151.79|149.29|686
1623163500000|2021-06-08 14:45:00|151.92|149.42|152.48|149.98|152.85|150.35|151.75|149.25|677
1623163800000|2021-06-08 14:50:00|152.47|149.97|151.03|148.53|152.52|150.02|150.77|148.27|754
1623164100000|2021-06-08 14:55:00|151|148.5|151.57|149.07|151.9|149.4|149.69|147.19|858
1623164400000|2021-06-08 15:00:00|151.56|149.06|151.31|148.81|152.03|149.53|151.31|148.81|762
1623164700000|2021-06-08 15:05:00|151.3|148.8|150.5|148|151.32|148.82|150.49|147.99|770
1623165000000|2021-06-08 15:10:00|150.51|148.01|150.14|147.64|151.29|148.79|150.07|147.57|807
1623165300000|2021-06-08 15:15:00|150.13|147.63|148.04|145.54|150.52|148.02|147.71|145.21|817
1623165600000|2021-06-08 15:20:00|148.06|145.56|146.75|144.25|148.21|145.71|146.66|144.16|805
1623165900000|2021-06-08 15:25:00|146.77|144.27|149.06|146.56|149.06|146.56|146.7|144.2|776
1623166200000|2021-06-08 15:30:00|149.07|146.57|150.7|148.2|150.94|148.44|148.73|146.23|829
1623166500000|2021-06-08 15:35:00|150.66|148.16|148.86|146.36|151.31|148.81|148.66|146.16|804
1623166800000|2021-06-08 15:40:00|148.87|146.37|150.45|147.95|150.51|148.01|148.85|146.35|779
1623167100000|2021-06-08 15:45:00|150.44|147.94|152.27|149.77|152.31|149.81|150.42|147.92|811
1623167400000|2021-06-08 15:50:00|152.25|149.75|153.01|150.51|153.48|150.98|152.02|149.52|765
1623167700000|2021-06-08 15:55:00|153.07|150.57|153.11|150.61|153.13|150.63|151.83|149.33|785
1623168000000|2021-06-08 16:00:00|153.12|150.62|155.15|152.65|155.22|152.72|151.52|149.02|840
1623168300000|2021-06-08 16:05:00|155.16|152.66|156.67|154.17|156.76|154.26|155.1|152.6|807
1623168600000|2021-06-08 16:10:00|156.68|154.18|156.14|153.64|156.68|154.18|155.63|153.13|722
1623168900000|2021-06-08 16:15:00|156.07|153.57|156.12|153.62|156.45|153.95|155.5|153|569
1623169200000|2021-06-08 16:20:00|156.13|153.63|156.17|153.67|156.99|154.49|155.63|153.13|694
1623169500000|2021-06-08 16:25:00|156.16|153.66|156.23|153.73|156.54|154.04|155.17|152.67|711
1623169800000|2021-06-08 16:30:00|156.19|153.69|155.85|153.35|156.37|153.87|155.31|152.81|681
1623170100000|2021-06-08 16:35:00|155.84|153.34|155.81|153.31|156.36|153.86|155.78|153.28|596
1623170400000|2021-06-08 16:40:00|155.8|153.3|155.21|152.71|156.21|153.71|155.2|152.7|661
1623170700000|2021-06-08 16:45:00|155.22|152.72|155.35|152.85|155.53|153.03|154.85|152.35|611
1623171000000|2021-06-08 16:50:00|155.33|152.83|155.29|152.79|155.77|153.27|155.16|152.66|605
1623171300000|2021-06-08 16:55:00|155.27|152.77|155.92|153.42|156.04|153.54|155.27|152.77|564
1623171600000|2021-06-08 17:00:00|155.95|153.45|155.35|152.85|156.21|153.71|155.32|152.82|572
1623171900000|2021-06-08 17:05:00|155.34|152.84|155.26|152.76|155.74|153.24|155.1|152.6|514
1623172200000|2021-06-08 17:10:00|155.27|152.77|155.87|153.37|156.03|153.53|155.21|152.71|565
1623172500000|2021-06-08 17:15:00|155.88|153.38|154.87|152.37|156.04|153.54|154.69|152.19|590
1623172800000|2021-06-08 17:20:00|154.89|152.39|154.45|151.95|155.06|152.56|154.29|151.79|514
1623173100000|2021-06-08 17:25:00|154.44|151.94|155|152.5|155.15|152.65|154.44|151.94|588
1623173400000|2021-06-08 17:30:00|154.99|152.49|155.09|152.59|155.53|153.03|154.81|152.31|578
1623173700000|2021-06-08 17:35:00|155.08|152.58|154.98|152.48|155.57|153.07|154.85|152.35|461
1623174000000|2021-06-08 17:40:00|154.99|152.49|155.07|152.57|155.57|153.07|154.99|152.49|562
1623174300000|2021-06-08 17:45:00|155.06|152.56|155.64|153.14|155.72|153.22|155.05|152.55|502
1623174600000|2021-06-08 17:50:00|155.63|153.13|156.2|153.7|156.51|154.01|155.59|153.09|526
1623174900000|2021-06-08 17:55:00|156.19|153.69|156.96|154.46|156.98|154.48|156.19|153.69|564
1623175200000|2021-06-08 18:00:00|156.97|154.47|157.49|154.99|157.64|155.14|156.64|154.14|680
1623175500000|2021-06-08 18:05:00|157.48|154.98|158.49|155.99|159.33|156.83|157.45|154.95|699
1623175800000|2021-06-08 18:10:00|158.48|155.98|159.01|156.51|159.28|156.78|158.25|155.75|727
1623176100000|2021-06-08 18:15:00|158.99|156.49|159.57|157.07|159.82|157.32|158.99|156.49|691
1623176400000|2021-06-08 18:20:00|159.53|157.03|159.68|157.18|159.85|157.35|159.32|156.82|687
1623176700000|2021-06-08 18:25:00|159.69|157.19|159.34|156.84|159.69|157.19|159.24|156.74|531
1623177000000|2021-06-08 18:30:00|159.32|156.82|159.5|157|159.65|157.15|159.13|156.63|552
1623177300000|2021-06-08 18:35:00|159.51|157.01|159.65|157.15|159.88|157.38|159.25|156.75|609
1623177600000|2021-06-08 18:40:00|159.66|157.16|159.53|157.03|159.68|157.18|159.34|156.84|218
1623177900000|2021-06-08 18:45:00|159.52|157.02|159.65|157.15|160.07|157.57|159.46|156.96|482
1623178200000|2021-06-08 18:50:00|159.63|157.13|159.79|157.29|159.83|157.33|159.49|156.99|528
1623178500000|2021-06-08 18:55:00|159.8|157.3|160.08|157.58|160.46|157.96|159.61|157.11|609
1623178800000|2021-06-08 19:00:00|160.01|157.51|159.78|157.28|160.3|157.8|159.64|157.14|492
1623179100000|2021-06-08 19:05:00|159.77|157.27|160.07|157.57|160.12|157.62|159.59|157.09|471
1623179400000|2021-06-08 19:10:00|160.09|157.59|159.88|157.38|160.14|157.64|159.69|157.19|466
1623179700000|2021-06-08 19:15:00|159.89|157.39|159.91|157.41|160.05|157.55|159.7|157.2|472
1623180000000|2021-06-08 19:20:00|159.93|157.43|159.65|157.15|159.95|157.45|159.61|157.11|383
1623180300000|2021-06-08 19:25:00|159.64|157.14|159.76|157.26|160.2|157.7|159.61|157.11|494
1623180600000|2021-06-08 19:30:00|159.75|157.25|160.37|157.87|160.56|158.06|159.75|157.25|505
1623180900000|2021-06-08 19:35:00|160.41|157.91|160.54|158.04|160.77|158.27|160.14|157.64|560
1623181200000|2021-06-08 19:40:00|160.55|158.05|160.46|157.96|160.55|158.05|160.27|157.77|407
1623181500000|2021-06-08 19:45:00|160.45|157.95|159.95|157.45|160.49|157.99|159.83|157.33|435
1623181800000|2021-06-08 19:50:00|160.02|157.52|160.7|158.2|160.82|158.32|159.96|157.46|559
1623182100000|2021-06-08 19:55:00|160.69|158.19|160.58|158.08|161|158.5|160.46|157.96|524
1623182400000|2021-06-08 20:00:00|160.57|158.07|160.19|157.69|160.84|158.34|160.03|157.53|491
1623182700000|2021-06-08 20:05:00|160.18|157.68|160.51|158.01|160.82|158.32|160.16|157.66|463
1623183000000|2021-06-08 20:10:00|160.54|158.04|160.67|158.17|160.97|158.47|160.41|157.91|524
1623183300000|2021-06-08 20:15:00|160.68|158.18|160.51|158.01|160.68|158.18|160.36|157.86|370
1623183600000|2021-06-08 20:20:00|160.56|158.06|161.48|158.98|161.5|159|160.47|157.97|281
1623183900000|2021-06-08 20:25:00|161.47|158.97|162.85|160.35|163.02|160.52|161.26|158.76|612
1623184200000|2021-06-08 20:30:00|162.84|160.34|161.87|159.37|162.84|160.34|161.79|159.29|456
1623184500000|2021-06-08 20:35:00|161.86|159.36|161.68|159.18|161.97|159.47|161.05|158.55|496
1623184800000|2021-06-08 20:40:00|161.67|159.17|162.62|160.12|162.83|160.33|161.43|158.93|560
1623185100000|2021-06-08 20:45:00|162.66|160.16|163.45|160.95|163.76|161.26|162.42|159.92|651
1623185400000|2021-06-08 20:50:00|163.52|161.02|163.31|160.81|163.76|161.26|163.22|160.72|515
1623185700000|2021-06-08 20:55:00|163.3|160.8|162.84|160.34|163.37|160.87|162.79|160.29|390
1623186000000|2021-06-08 21:00:00|162.85|160.35|162.42|159.92|162.96|160.46|162.28|159.78|400
1623186300000|2021-06-08 21:05:00|162.4|159.9|163.01|160.51|163.01|160.51|161.89|159.39|350
1623186600000|2021-06-08 21:10:00|163.02|160.52|162.73|160.23|163.06|160.56|162.42|159.92|410
1623186900000|2021-06-08 21:15:00|162.69|160.19|162.28|159.78|162.76|160.26|161.85|159.35|334
1623187200000|2021-06-08 21:20:00|162.34|159.84|162.36|159.86|162.43|159.93|162.12|159.62|256
1623187500000|2021-06-08 21:25:00|162.35|159.85|162.74|160.24|162.76|160.26|162.34|159.84|284
1623187800000|2021-06-08 21:30:00|162.73|160.23|162.44|159.94|162.75|160.25|162.44|159.94|84
1623188100000|2021-06-08 21:35:00|162.43|159.93|161.56|159.06|162.43|159.93|161.43|158.93|207
1623188400000|2021-06-08 21:40:00|161.55|159.05|162.7|160.2|162.94|160.44|161.55|159.05|285
1623188700000|2021-06-08 21:45:00|162.72|160.22|163.06|160.56|163.3|160.8|162.64|160.14|471
1623189000000|2021-06-08 21:50:00|163.05|160.55|162.87|160.37|163.25|160.75|162.85|160.35|391
1623189300000|2021-06-08 21:55:00|162.88|160.38|162.35|159.85|162.96|160.46|162.35|159.85|395
1623189600000|2021-06-08 22:00:00|162.36|159.86|162.32|159.82|162.65|160.15|161.92|159.42|377
1623189900000|2021-06-08 22:05:00|162.31|159.81|162.89|160.39|162.96|160.46|162.31|159.81|333
1623190200000|2021-06-08 22:10:00|162.9|160.4|162.74|160.24|162.93|160.43|162.06|159.56|431
1623190500000|2021-06-08 22:15:00|162.73|160.23|163.82|161.32|163.86|161.36|162.73|160.23|466
1623190800000|2021-06-08 22:20:00|163.83|161.33|163.75|161.25|163.88|161.38|163.47|160.97|350
1623191100000|2021-06-08 22:25:00|163.78|161.28|163.61|161.11|163.98|161.48|163.46|160.96|372
1623191400000|2021-06-08 22:30:00|163.62|161.12|163.32|160.82|164.23|161.73|163.31|160.81|434
1623191700000|2021-06-08 22:35:00|163.31|160.81|162.65|160.15|163.31|160.81|162.59|160.09|367
1623192000000|2021-06-08 22:40:00|162.66|160.16|162.27|159.77|162.81|160.31|162.16|159.66|393
1623192300000|2021-06-08 22:45:00|162.31|159.81|161.45|158.95|162.8|160.3|161.42|158.92|466
1623192600000|2021-06-08 22:50:00|161.47|158.97|161.64|159.14|161.95|159.45|161.46|158.96|500
1623192900000|2021-06-08 22:55:00|161.62|159.12|161.95|159.45|162.22|159.72|161.62|159.12|436
1623193200000|2021-06-08 23:00:00|161.97|159.47|162.79|160.29|162.93|160.43|161.97|159.47|419
1623193500000|2021-06-08 23:05:00|162.8|160.3|163.35|160.85|163.61|161.11|162.79|160.29|518
1623193800000|2021-06-08 23:10:00|163.34|160.84|163.4|160.9|163.6|161.1|163.13|160.63|397
1623194100000|2021-06-08 23:15:00|163.41|160.91|162.69|160.19|163.43|160.93|162.65|160.15|388
1623194400000|2021-06-08 23:20:00|162.68|160.18|162.8|160.3|163.31|160.81|162.58|160.08|403
1623194700000|2021-06-08 23:25:00|162.79|160.29|162.33|159.83|162.94|160.44|162.24|159.74|446
1623195000000|2021-06-08 23:30:00|162.34|159.84|161.99|159.49|162.41|159.91|161.85|159.35|463
1623195300000|2021-06-08 23:35:00|162|159.5|162.42|159.92|162.54|160.04|162|159.5|372
1623195600000|2021-06-08 23:40:00|162.43|159.93|163.01|160.51|163.32|160.82|162.41|159.91|362
1623195900000|2021-06-08 23:45:00|163.02|160.52|162.41|159.91|163.17|160.67|162.31|159.81|398
1623196200000|2021-06-08 23:50:00|162.4|159.9|162|159.5|162.48|159.98|161.9|159.4|410
1623196500000|2021-06-08 23:55:00|161.99|159.49|161.96|159.46|162.41|159.91|161.87|159.37|445
1623196800000|2021-06-09 00:00:00|161.95|159.45|162.14|159.64|162.78|160.28|161.72|159.22|574
1623197100000|2021-06-09 00:05:00|162.12|159.62|160.51|158.01|162.12|159.62|160.04|157.54|653
1623197400000|2021-06-09 00:10:00|160.5|158|160.09|157.59|161.05|158.55|160.09|157.59|485
1623197700000|2021-06-09 00:15:00|160.1|157.6|159.63|157.13|160.92|158.42|159.29|156.79|632
1623198000000|2021-06-09 00:20:00|159.62|157.12|159.23|156.73|159.93|157.43|159.07|156.57|641
1623198300000|2021-06-09 00:25:00|159.22|156.72|159.28|156.78|160.02|157.52|159.2|156.7|586
1623198600000|2021-06-09 00:30:00|159.27|156.77|160.35|157.85|160.52|158.02|159.27|156.77|555
1623198900000|2021-06-09 00:35:00|160.36|157.86|160.38|157.88|161.04|158.54|160.15|157.65|536
1623199200000|2021-06-09 00:40:00|160.36|157.86|160.11|157.61|160.36|157.86|159.84|157.34|475
1623199500000|2021-06-09 00:45:00|160.12|157.62|159.25|156.75|160.12|157.62|159.13|156.63|673
1623199800000|2021-06-09 00:50:00|159.28|156.78|159.86|157.36|159.86|157.36|159.02|156.52|284
1623200100000|2021-06-09 00:55:00|159.77|157.27|158.66|156.16|159.77|157.27|158.42|155.92|608
1623200400000|2021-06-09 01:00:00|158.68|156.18|158.9|156.4|159.56|157.06|158.38|155.88|692
1623200700000|2021-06-09 01:05:00|158.89|156.39|159.23|156.73|159.28|156.78|158.69|156.19|537
1623201000000|2021-06-09 01:10:00|159.22|156.72|158.71|156.21|159.3|156.8|158.66|156.16|562
1623201300000|2021-06-09 01:15:00|158.72|156.22|159.34|156.84|159.44|156.94|158.65|156.15|513
1623201600000|2021-06-09 01:20:00|159.35|156.85|158.65|156.15|159.35|156.85|158.39|155.89|536
1623201900000|2021-06-09 01:25:00|158.63|156.13|158.94|156.44|159.07|156.57|158.63|156.13|532
1623202200000|2021-06-09 01:30:00|158.95|156.45|158.34|155.84|158.95|156.45|157.93|155.43|571
1623202500000|2021-06-09 01:35:00|158.35|155.85|157.95|155.45|158.35|155.85|157.69|155.19|508
1623202800000|2021-06-09 01:40:00|157.97|155.47|157.29|154.79|158.02|155.52|157.24|154.74|563
1623203100000|2021-06-09 01:45:00|157.3|154.8|157.21|154.71|157.51|155.01|157.03|154.53|584
1623203400000|2021-06-09 01:50:00|157.22|154.72|156.84|154.34|157.64|155.14|156.71|154.21|567
1623203700000|2021-06-09 01:55:00|156.85|154.35|156.47|153.97|156.94|154.44|156.11|153.61|576
1623204000000|2021-06-09 02:00:00|156.46|153.96|157|154.5|157.46|154.96|156.46|153.96|609
1623204300000|2021-06-09 02:05:00|156.99|154.49|156.45|153.95|157.43|154.93|156.45|153.95|478
1623204600000|2021-06-09 02:10:00|156.43|153.93|156.29|153.79|156.66|154.16|156.03|153.53|544
1623204900000|2021-06-09 02:15:00|156.3|153.8|155.71|153.21|156.67|154.17|155.47|152.97|666
1623205200000|2021-06-09 02:20:00|155.7|153.2|155.89|153.39|156.4|153.9|155.22|152.72|613
1623205500000|2021-06-09 02:25:00|155.88|153.38|155.67|153.17|156.31|153.81|155.53|153.03|527
1623205800000|2021-06-09 02:30:00|155.69|153.19|154.79|152.29|155.88|153.38|154.57|152.07|582
1623206100000|2021-06-09 02:35:00|154.81|152.31|154.99|152.49|155.24|152.74|154.53|152.03|604
1623206400000|2021-06-09 02:40:00|155|152.5|155.22|152.72|155.52|153.02|154.96|152.46|475
1623206700000|2021-06-09 02:45:00|155.2|152.7|157.71|155.21|157.84|155.34|155.09|152.59|712
1623207000000|2021-06-09 02:50:00|157.7|155.2|156.75|154.25|158.09|155.59|156.48|153.98|682
1623207300000|2021-06-09 02:55:00|156.74|154.24|156.33|153.83|156.76|154.26|155.9|153.4|611
1623207600000|2021-06-09 03:00:00|156.34|153.84|155.16|152.66|156.44|153.94|154.96|152.46|606
1623207900000|2021-06-09 03:05:00|155.17|152.67|155.88|153.38|156.1|153.6|154.94|152.44|706
1623208200000|2021-06-09 03:10:00|155.87|153.37|157.01|154.51|157.04|154.54|155.67|153.17|707
1623208500000|2021-06-09 03:15:00|157.02|154.52|157.37|154.87|157.6|155.1|156.94|154.44|655
1623208800000|2021-06-09 03:20:00|157.38|154.88|156.9|154.4|157.47|154.97|156.81|154.31|501
1623209100000|2021-06-09 03:25:00|156.87|154.37|156.66|154.16|157.08|154.58|156.25|153.75|553
1623209400000|2021-06-09 03:30:00|156.63|154.13|155.79|153.29|156.69|154.19|155.71|153.21|607
1623209700000|2021-06-09 03:35:00|155.83|153.33|156.22|153.72|156.22|153.72|155.52|153.02|622
1623210000000|2021-06-09 03:40:00|156.21|153.71|156.09|153.59|156.38|153.88|155.74|153.24|444
1623210300000|2021-06-09 03:45:00|156.12|153.62|156.47|153.97|156.48|153.98|156.03|153.53|461
1623210600000|2021-06-09 03:50:00|156.46|153.96|156.47|153.97|156.71|154.21|156.29|153.79|416
1623210900000|2021-06-09 03:55:00|156.48|153.98|155.85|153.35|156.57|154.07|155.76|153.26|502
1623211200000|2021-06-09 04:00:00|155.86|153.36|156.22|153.72|156.71|154.21|155.86|153.36|518
1623211500000|2021-06-09 04:05:00|156.23|153.73|155.02|152.52|156.23|153.73|154.78|152.28|611
1623211800000|2021-06-09 04:10:00|155.01|152.51|155.34|152.84|155.76|153.26|155.01|152.51|594
1623212100000|2021-06-09 04:15:00|155.33|152.83|154.35|151.85|155.49|152.99|154.18|151.68|687
1623212400000|2021-06-09 04:20:00|154.33|151.83|153.98|151.48|154.63|152.13|153.72|151.22|636
1623212700000|2021-06-09 04:25:00|154|151.5|154.68|152.18|154.97|152.47|153.97|151.47|529
1623213000000|2021-06-09 04:30:00|154.69|152.19|155.55|153.05|155.56|153.06|154.6|152.1|606
1623213300000|2021-06-09 04:35:00|155.54|153.04|155.76|153.26|156.24|153.74|155.4|152.9|593
1623213600000|2021-06-09 04:40:00|155.78|153.28|155.17|152.67|155.98|153.48|155.16|152.66|457
1623213900000|2021-06-09 04:45:00|155.18|152.68|156.26|153.76|156.3|153.8|155.17|152.67|463
1623214200000|2021-06-09 04:50:00|156.29|153.79|156.14|153.64|156.29|153.79|155.81|153.31|426
1623214500000|2021-06-09 04:55:00|156.13|153.63|157.05|154.55|157.13|154.63|156.13|153.63|465
1623214800000|2021-06-09 05:00:00|157.06|154.56|157.3|154.8|157.48|154.98|156.59|154.09|537
1623215100000|2021-06-09 05:05:00|157.29|154.79|157.81|155.31|157.81|155.31|157.21|154.71|577
1623215400000|2021-06-09 05:10:00|157.79|155.29|157.66|155.16|157.79|155.29|157.31|154.81|509
1623215700000|2021-06-09 05:15:00|157.65|155.15|159.15|156.65|159.8|157.3|157.65|155.15|789
1623216000000|2021-06-09 05:20:00|159.14|156.64|158.69|156.19|159.15|156.65|158.26|155.76|643
1623216300000|2021-06-09 05:25:00|158.67|156.17|158.64|156.14|158.73|156.23|158.08|155.58|556
1623216600000|2021-06-09 05:30:00|158.63|156.13|158.24|155.74|158.64|156.14|158.02|155.52|476
1623216900000|2021-06-09 05:35:00|158.26|155.76|158.33|155.83|158.57|156.07|158.04|155.54|571
1623217200000|2021-06-09 05:40:00|158.34|155.84|158.45|155.95|158.48|155.98|158.18|155.68|503
1623217500000|2021-06-09 05:45:00|158.43|155.93|158.27|155.77|158.6|156.1|158.18|155.68|510
1623217800000|2021-06-09 05:50:00|158.26|155.76|158.52|156.02|158.75|156.25|158.17|155.67|503
1623218100000|2021-06-09 05:55:00|158.54|156.04|158.66|156.16|158.88|156.38|158.31|155.81|466
1623218400000|2021-06-09 06:00:00|158.65|156.15|158.49|155.99|158.69|156.19|158.15|155.65|462
1623218700000|2021-06-09 06:05:00|158.5|156|158.47|155.97|158.61|156.11|158.24|155.74|495
1623219000000|2021-06-09 06:10:00|158.46|155.96|158.66|156.16|158.9|156.4|158.35|155.85|492
1623219300000|2021-06-09 06:15:00|158.65|156.15|159.67|157.17|159.9|157.4|158.61|156.11|655
1623219600000|2021-06-09 06:20:00|159.66|157.16|160.33|157.83|160.69|158.19|159.28|156.78|596
1623219900000|2021-06-09 06:25:00|160.32|157.82|161.16|158.66|161.33|158.83|160.02|157.52|627
1623220200000|2021-06-09 06:30:00|161.18|158.68|160.19|157.69|161.19|158.69|160.03|157.53|602
1623220500000|2021-06-09 06:35:00|160.18|157.68|161.12|158.62|161.36|158.86|160.09|157.59|661
1623220800000|2021-06-09 06:40:00|161.11|158.61|162.43|159.93|162.53|160.03|160.83|158.33|740
1623221100000|2021-06-09 06:45:00|162.42|159.92|162.63|160.13|162.91|160.41|161.98|159.48|701
1623221400000|2021-06-09 06:50:00|162.62|160.12|162.65|160.15|163.05|160.55|162.12|159.62|674
1623221700000|2021-06-09 06:55:00|162.66|160.16|162.48|159.98|162.7|160.2|162.14|159.64|597
1623222000000|2021-06-09 07:00:00|162.47|159.97|162.74|160.24|162.84|160.34|161.66|159.16|653
1623222300000|2021-06-09 07:05:00|162.73|160.23|162.71|160.21|163.09|160.59|162.44|159.94|657
1623222600000|2021-06-09 07:10:00|162.7|160.2|162.57|160.07|162.7|160.2|162.21|159.71|550
1623222900000|2021-06-09 07:15:00|162.58|160.08|162.25|159.75|162.69|160.19|162.23|159.73|595
1623223200000|2021-06-09 07:20:00|162.27|159.77|161.43|158.93|162.48|159.98|161.32|158.82|601
1623223500000|2021-06-09 07:25:00|161.45|158.95|161.28|158.78|161.67|159.17|161.18|158.68|475
1623223800000|2021-06-09 07:30:00|161.29|158.79|161.66|159.16|161.88|159.38|161.22|158.72|489
1623224100000|2021-06-09 07:35:00|161.65|159.15|161.78|159.28|161.98|159.48|161.6|159.1|493
1623224400000|2021-06-09 07:40:00|161.79|159.29|161.98|159.48|162.25|159.75|161.78|159.28|449
1623224700000|2021-06-09 07:45:00|161.97|159.47|162.19|159.69|162.4|159.9|161.8|159.3|450
1623225000000|2021-06-09 07:50:00|162.18|159.68|161.37|158.87|162.18|159.68|161.37|158.87|507
1623225300000|2021-06-09 07:55:00|161.36|158.86|161.04|158.54|161.44|158.94|160.97|158.47|550
1623225600000|2021-06-09 08:00:00|161.05|158.55|159.53|157.03|161.08|158.58|159.37|156.87|662
1623225900000|2021-06-09 08:05:00|159.52|157.02|160.23|157.73|160.26|157.76|159.52|157.02|474
1623226200000|2021-06-09 08:10:00|160.22|157.72|161.53|159.03|161.61|159.11|160.22|157.72|625
1623226500000|2021-06-09 08:15:00|161.52|159.02|160.76|158.26|161.52|159.02|160.35|157.85|605
1623226800000|2021-06-09 08:20:00|160.75|158.25|160.95|158.45|161.18|158.68|160.66|158.16|603
1623227100000|2021-06-09 08:25:00|160.94|158.44|160.39|157.89|161.04|158.54|160.3|157.8|552
1623227400000|2021-06-09 08:30:00|160.37|157.87|160.6|158.1|160.84|158.34|160.13|157.63|505
1623227700000|2021-06-09 08:35:00|160.62|158.12|159.7|157.2|160.62|158.12|159.31|156.81|597
1623228000000|2021-06-09 08:40:00|159.68|157.18|159.99|157.49|160.18|157.68|159.54|157.04|482
1623228300000|2021-06-09 08:45:00|159.98|157.48|160.03|157.53|160.55|158.05|159.97|157.47|536
1623228600000|2021-06-09 08:50:00|160.04|157.54|159.04|156.54|160.22|157.72|158.95|156.45|499
1623228900000|2021-06-09 08:55:00|159.05|156.55|159.74|157.24|159.81|157.31|159.05|156.55|566
1623229200000|2021-06-09 09:00:00|159.75|157.25|160.2|157.7|160.41|157.91|159.6|157.1|573
1623229500000|2021-06-09 09:05:00|160.19|157.69|159.61|157.11|160.4|157.9|159.47|156.97|522
1623229800000|2021-06-09 09:10:00|159.63|157.13|160.09|157.59|160.09|157.59|159.25|156.75|445
1623230100000|2021-06-09 09:15:00|160.05|157.55|160.34|157.84|160.56|158.06|159.69|157.19|519
1623230400000|2021-06-09 09:20:00|160.36|157.86|161.12|158.62|161.22|158.72|160.24|157.74|573
1623230700000|2021-06-09 09:25:00|161.13|158.63|160.67|158.17|161.24|158.74|160.31|157.81|566
1623231000000|2021-06-09 09:30:00|160.66|158.16|159.85|157.35|160.83|158.33|159.76|157.26|531
1623231300000|2021-06-09 09:35:00|159.84|157.34|160.52|158.02|160.64|158.14|159.79|157.29|557
1623231600000|2021-06-09 09:40:00|160.51|158.01|160.32|157.82|160.56|158.06|160.01|157.51|524
1623231900000|2021-06-09 09:45:00|160.31|157.81|159.78|157.28|160.31|157.81|159.72|157.22|496
1623232200000|2021-06-09 09:50:00|159.76|157.26|159.3|156.8|160.21|157.71|159.19|156.69|531
1623232500000|2021-06-09 09:55:00|159.31|156.81|159.03|156.53|159.99|157.49|158.99|156.49|550
1623232800000|2021-06-09 10:00:00|159|156.5|159.34|156.84|159.41|156.91|158.55|156.05|588
1623233100000|2021-06-09 10:05:00|159.35|156.85|158.75|156.25|159.57|157.07|158.72|156.22|522
1623233400000|2021-06-09 10:10:00|158.76|156.26|159.11|156.61|159.21|156.71|158.75|156.25|457
1623233700000|2021-06-09 10:15:00|159.09|156.59|159.43|156.93|159.77|157.27|158.67|156.17|565
1623234000000|2021-06-09 10:20:00|159.44|156.94|160.17|157.67|160.2|157.7|159.44|156.94|534
1623234300000|2021-06-09 10:25:00|160.16|157.66|160.18|157.68|160.58|158.08|159.98|157.48|653
1623234600000|2021-06-09 10:30:00|160.19|157.69|160.59|158.09|160.81|158.31|159.78|157.28|598
1623234900000|2021-06-09 10:35:00|160.57|158.07|161.32|158.82|161.86|159.36|160.56|158.06|682
1623235200000|2021-06-09 10:40:00|161.33|158.83|161.44|158.94|161.47|158.97|160.94|158.44|562
1623235500000|2021-06-09 10:45:00|161.42|158.92|161.26|158.76|161.56|159.06|161.05|158.55|552
1623235800000|2021-06-09 10:50:00|161.27|158.77|160.9|158.4|161.3|158.8|160.53|158.03|533
1623236100000|2021-06-09 10:55:00|160.85|158.35|160.37|157.87|160.98|158.48|160.03|157.53|526
1623236400000|2021-06-09 11:00:00|160.42|157.92|160.03|157.53|160.48|157.98|159.78|157.28|588
1623236700000|2021-06-09 11:05:00|160.02|157.52|160.42|157.92|160.52|158.02|159.92|157.42|595
1623237000000|2021-06-09 11:10:00|160.41|157.91|160.89|158.39|161.3|158.8|160.35|157.85|589
1623237300000|2021-06-09 11:15:00|160.88|158.38|161.38|158.88|161.39|158.89|160.71|158.21|618
1623237600000|2021-06-09 11:20:00|161.41|158.91|161.41|158.91|161.85|159.35|161.23|158.73|663
1623237900000|2021-06-09 11:25:00|161.42|158.92|161.1|158.6|161.5|159|160.75|158.25|491
1623238200000|2021-06-09 11:30:00|161.18|158.68|160.87|158.37|161.25|158.75|160.46|157.96|536
1623238500000|2021-06-09 11:35:00|160.89|158.39|161.25|158.75|161.3|158.8|160.63|158.13|524
1623238800000|2021-06-09 11:40:00|161.23|158.73|161.78|159.28|161.98|159.48|161.08|158.58|471
1623239100000|2021-06-09 11:45:00|161.79|159.29|162.14|159.64|162.36|159.86|161.7|159.2|637
1623239400000|2021-06-09 11:50:00|162.13|159.63|163.33|160.83|163.38|160.88|162.09|159.59|648
1623239700000|2021-06-09 11:55:00|163.34|160.84|163.67|161.17|164.15|161.65|163.23|160.73|623
1623240000000|2021-06-09 12:00:00|163.68|161.18|164.78|162.28|165.94|163.44|163.66|161.16|737
1623240300000|2021-06-09 12:05:00|164.86|162.36|164.3|161.8|165.03|162.53|164.29|161.79|664
1623240600000|2021-06-09 12:10:00|164.36|161.86|164.79|162.29|165.22|162.72|164.26|161.76|696
1623240900000|2021-06-09 12:15:00|164.8|162.3|164.72|162.22|165.08|162.58|164.31|161.81|654
1623241200000|2021-06-09 12:20:00|164.71|162.21|164.34|161.84|165.04|162.54|164.31|161.81|598
1623241500000|2021-06-09 12:25:00|164.33|161.83|164.11|161.61|164.44|161.94|163.98|161.48|561
1623241800000|2021-06-09 12:30:00|164.12|161.62|163.95|161.45|164.36|161.86|163.64|161.14|522
1623242100000|2021-06-09 12:35:00|163.94|161.44|163.01|160.51|164.02|161.52|163.01|160.51|611
1623242400000|2021-06-09 12:40:00|163|160.5|162.88|160.38|163.01|160.51|162.6|160.1|566
1623242700000|2021-06-09 12:45:00|162.89|160.39|162.05|159.55|162.95|160.45|162.04|159.54|574
1623243000000|2021-06-09 12:50:00|162.06|159.56|162.22|159.72|162.39|159.89|162.06|159.56|563
1623243300000|2021-06-09 12:55:00|162.23|159.73|162.25|159.75|163.02|160.52|162.19|159.69|556
1623243600000|2021-06-09 13:00:00|162.26|159.76|162.25|159.75|162.57|160.07|162.06|159.56|653
1623243900000|2021-06-09 13:05:00|162.24|159.74|162.22|159.72|162.55|160.05|162.13|159.63|563
1623244200000|2021-06-09 13:10:00|162.21|159.71|163.35|160.85|163.47|160.97|162.07|159.57|601
1623244500000|2021-06-09 13:15:00|163.34|160.84|162.69|160.19|163.47|160.97|162.68|160.18|646
1623244800000|2021-06-09 13:20:00|162.71|160.21|162.31|159.81|162.9|160.4|162.26|159.76|591
1623245100000|2021-06-09 13:25:00|162.32|159.82|162.4|159.9|162.63|160.13|162.2|159.7|438
1623245400000|2021-06-09 13:30:00|162.41|159.91|162.29|159.79|162.95|160.45|161.98|159.48|460
1623245700000|2021-06-09 13:35:00|162.3|159.8|161.87|159.37|162.34|159.84|161.61|159.11|461
1623246000000|2021-06-09 13:40:00|161.86|159.36|162.03|159.53|162.37|159.87|161.82|159.32|475
1623246300000|2021-06-09 13:45:00|162.02|159.52|162.14|159.64|162.44|159.94|162.02|159.52|433
1623246600000|2021-06-09 13:50:00|162.13|159.63|162.27|159.77|162.43|159.93|161.69|159.19|407
1623246900000|2021-06-09 13:55:00|162.28|159.78|162.82|160.32|162.83|160.33|161.9|159.4|632
1623247200000|2021-06-09 14:00:00|162.81|160.31|163.3|160.8|163.3|160.8|162.44|159.94|679
1623247500000|2021-06-09 14:05:00|163.31|160.81|164.22|161.72|164.27|161.77|163.29|160.79|633
1623247800000|2021-06-09 14:10:00|164.23|161.73|163.42|160.92|164.23|161.73|163.4|160.9|601
1623248100000|2021-06-09 14:15:00|163.41|160.91|162.95|160.45|163.44|160.94|162.83|160.33|612
1623248400000|2021-06-09 14:20:00|162.96|160.46|162.31|159.81|163.28|160.78|162.3|159.8|551
1623248700000|2021-06-09 14:25:00|162.36|159.86|162.27|159.77|162.41|159.91|161.93|159.43|603
1623249000000|2021-06-09 14:30:00|162.25|159.75|162.9|160.4|163.03|160.53|162.25|159.75|555
1623249300000|2021-06-09 14:35:00|162.94|160.44|162.95|160.45|163.42|160.92|162.81|160.31|518
1623249600000|2021-06-09 14:40:00|162.96|160.46|163.18|160.68|163.37|160.87|162.64|160.14|568
1623249900000|2021-06-09 14:45:00|163.16|160.66|163.49|160.99|163.9|161.4|163.16|160.66|539
1623250200000|2021-06-09 14:50:00|163.48|160.98|160.99|158.49|163.54|161.04|160.7|158.2|733
1623250500000|2021-06-09 14:55:00|161.01|158.51|160.87|158.37|161.37|158.87|160.38|157.88|761
1623250800000|2021-06-09 15:00:00|160.88|158.38|165.8|163.3|166.57|164.07|160.83|158.33|681
1623251100000|2021-06-09 15:05:00|165.92|163.42|164.71|162.21|166.26|163.76|164.2|161.7|700
1623251400000|2021-06-09 15:10:00|164.7|162.2|164.77|162.27|165.4|162.9|163.95|161.45|555
1623251700000|2021-06-09 15:15:00|164.8|162.3|166.86|164.36|167.77|165.27|164.79|162.29|725
1623252000000|2021-06-09 15:20:00|166.77|164.27|166.11|163.61|167.54|165.04|166.03|163.53|616
1623252300000|2021-06-09 15:25:00|166.12|163.62|166.78|164.28|167.74|165.24|166.12|163.62|696
1623252600000|2021-06-09 15:30:00|166.79|164.29|167.25|164.75|167.93|165.43|166.59|164.09|591
1623252900000|2021-06-09 15:35:00|167.27|164.77|168.07|165.57|168.31|165.81|166.96|164.46|620
1623253200000|2021-06-09 15:40:00|168.06|165.56|168.28|165.78|168.83|166.33|168.04|165.54|699
1623253500000|2021-06-09 15:45:00|168.29|165.79|170.46|167.96|170.83|168.33|168.29|165.79|706
1623253800000|2021-06-09 15:50:00|170.33|167.83|169.82|167.32|170.74|168.24|169.66|167.16|514
1623254100000|2021-06-09 15:55:00|169.81|167.31|169.76|167.26|170.49|167.99|169.45|166.95|542
1623254400000|2021-06-09 16:00:00|169.77|167.27|169.35|166.85|171.01|168.51|168.87|166.37|678
1623254700000|2021-06-09 16:05:00|169.37|166.87|168.23|165.73|169.49|166.99|167.96|165.46|513
1623255000000|2021-06-09 16:10:00|168.21|165.71|169.1|166.6|169.21|166.71|168.1|165.6|437
1623255300000|2021-06-09 16:15:00|169.11|166.61|169.88|167.38|170.25|167.75|169.09|166.59|381
1623255600000|2021-06-09 16:20:00|169.93|167.43|170.5|168|170.8|168.3|169.93|167.43|638
1623255900000|2021-06-09 16:25:00|170.48|167.98|170.57|168.07|171.1|168.6|170.27|167.77|520
1623256200000|2021-06-09 16:30:00|170.59|168.09|170.43|167.93|170.64|168.14|170.13|167.63|623
1623256500000|2021-06-09 16:35:00|170.46|167.96|171.94|169.44|172.97|170.47|170.21|167.71|661
1623256800000|2021-06-09 16:40:00|171.93|169.43|173.71|171.21|174.3|171.8|171.84|169.34|791
1623257100000|2021-06-09 16:45:00|173.7|171.2|172.29|169.79|174.34|171.84|172.15|169.65|706
1623257400000|2021-06-09 16:50:00|172.25|169.75|172.04|169.54|172.61|170.11|171.93|169.43|562
1623257700000|2021-06-09 16:55:00|172.05|169.55|171.9|169.4|172.74|170.24|171.9|169.4|614
1623258000000|2021-06-09 17:00:00|171.89|169.39|171.73|169.23|172.16|169.66|171.44|168.94|569
1623258300000|2021-06-09 17:05:00|171.72|169.22|172|169.5|172.34|169.84|171.69|169.19|504
1623258600000|2021-06-09 17:10:00|172.01|169.51|172.69|170.19|172.69|170.19|171.92|169.42|467
1623258900000|2021-06-09 17:15:00|172.71|170.21|173.55|171.05|173.73|171.23|172.06|169.56|592
1623259200000|2021-06-09 17:20:00|173.54|171.04|173.17|170.67|173.66|171.16|172.87|170.37|600
1623259500000|2021-06-09 17:25:00|173.18|170.68|172.04|169.54|173.19|170.69|171.97|169.47|670
1623259800000|2021-06-09 17:30:00|172.05|169.55|171.97|169.47|172.2|169.7|171.31|168.81|670
1623260100000|2021-06-09 17:35:00|171.96|169.46|171.79|169.29|172.03|169.53|171.65|169.15|479
1623260400000|2021-06-09 17:40:00|171.78|169.28|172.14|169.64|172.2|169.7|171.76|169.26|450
1623260700000|2021-06-09 17:45:00|172.1|169.6|172.75|170.25|173.63|171.13|172.06|169.56|602
1623261000000|2021-06-09 17:50:00|172.74|170.24|172.83|170.33|173.16|170.66|172.7|170.2|467
1623261300000|2021-06-09 17:55:00|172.82|170.32|173.3|170.8|173.92|171.42|172.64|170.14|435
1623261600000|2021-06-09 18:00:00|173.31|170.81|173.14|170.64|174.35|171.85|173.09|170.59|612
1623261900000|2021-06-09 18:05:00|173.12|170.62|173.33|170.83|173.58|171.08|172.71|170.21|518
1623262200000|2021-06-09 18:10:00|173.29|170.79|172.37|169.87|173.29|170.79|172.31|169.81|496
1623262500000|2021-06-09 18:15:00|172.35|169.85|172.51|170.01|172.68|170.18|172.08|169.58|453
1623262800000|2021-06-09 18:20:00|172.52|170.02|171.95|169.45|172.52|170.02|171.84|169.34|508
1623263100000|2021-06-09 18:25:00|171.98|169.48|172.09|169.59|172.43|169.93|171.71|169.21|485
1623263400000|2021-06-09 18:30:00|172.1|169.6|171.58|169.08|172.51|170.01|171.47|168.97|417
1623263700000|2021-06-09 18:35:00|171.67|169.17|170.61|168.11|172|169.5|170.54|168.04|499
1623264000000|2021-06-09 18:40:00|170.62|168.12|170.92|168.42|171.17|168.67|170.6|168.1|629
1623264300000|2021-06-09 18:45:00|170.95|168.45|171.72|169.22|171.86|169.36|170.77|168.27|424
1623264600000|2021-06-09 18:50:00|171.73|169.23|171.41|168.91|171.78|169.28|171.17|168.67|347
1623264900000|2021-06-09 18:55:00|171.4|168.9|170.37|167.87|171.56|169.06|170.32|167.82|426
1623265200000|2021-06-09 19:00:00|170.4|167.9|170.58|168.08|171.16|168.66|169.73|167.23|511
1623265500000|2021-06-09 19:05:00|170.6|168.1|170.73|168.23|171.22|168.72|170.36|167.86|369
1623265800000|2021-06-09 19:10:00|170.71|168.21|169.68|167.18|170.72|168.22|169.45|166.95|462
1623266100000|2021-06-09 19:15:00|169.61|167.11|170.59|168.09|170.86|168.36|169.47|166.97|438
1623266400000|2021-06-09 19:20:00|170.58|168.08|170.97|168.47|171.51|169.01|170.58|168.08|377
1623266700000|2021-06-09 19:25:00|170.94|168.44|171.26|168.76|171.53|169.03|170.81|168.31|279
1623267000000|2021-06-09 19:30:00|171.25|168.75|171.23|168.73|171.41|168.91|170.99|168.49|341
1623267300000|2021-06-09 19:35:00|171.21|168.71|171.29|168.79|171.39|168.89|171.08|168.58|283
1623267600000|2021-06-09 19:40:00|171.28|168.78|171.36|168.86|171.39|168.89|170.9|168.4|271
1623267900000|2021-06-09 19:45:00|171.38|168.88|170.62|168.12|171.4|168.9|170.24|167.74|470
1623268200000|2021-06-09 19:50:00|170.64|168.14|171.61|169.11|171.74|169.24|170.38|167.88|479
1623268500000|2021-06-09 19:55:00|171.65|169.15|170.95|168.45|171.77|169.27|170.7|168.2|465
1623268800000|2021-06-09 20:00:00|170.98|168.48|171.11|168.61|171.36|168.86|170.93|168.43|423
1623269100000|2021-06-09 20:05:00|171.08|168.58|171.16|168.66|171.51|169.01|170.87|168.37|452
1623269400000|2021-06-09 20:10:00|171.18|168.68|171.69|169.19|171.86|169.36|171.13|168.63|445
1623269700000|2021-06-09 20:15:00|171.75|169.25|171.19|168.69|171.87|169.37|171.02|168.52|550
1623270000000|2021-06-09 20:20:00|171.2|168.7|170.44|167.94|171.23|168.73|170.38|167.88|451
1623270300000|2021-06-09 20:25:00|170.45|167.95|171.23|168.73|171.65|169.15|170.45|167.95|543
1623270600000|2021-06-09 20:30:00|171.24|168.74|170.69|168.19|171.3|168.8|170.48|167.98|601
1623270900000|2021-06-09 20:35:00|170.75|168.25|171.31|168.81|171.49|168.99|170.69|168.19|517
1623271200000|2021-06-09 20:40:00|171.32|168.82|171.43|168.93|171.73|169.23|171.14|168.64|603
1623271500000|2021-06-09 20:45:00|171.42|168.92|171.51|169.01|171.66|169.16|171.4|168.9|455
1623271800000|2021-06-09 20:50:00|171.53|169.03|171.19|168.69|171.53|169.03|170.95|168.45|359
1623272100000|2021-06-09 20:55:00|171.24|168.74|170.93|168.43|171.29|168.79|170.77|168.27|407
1623272400000|2021-06-09 21:00:00|170.94|168.44|171.3|168.8|171.39|168.89|170.9|168.4|321
1623272700000|2021-06-09 21:05:00|171.29|168.79|171.23|168.73|171.4|168.9|170.92|168.42|373
1623273000000|2021-06-09 21:10:00|171.22|168.72|171.33|168.83|171.42|168.92|170.94|168.44|440
1623273300000|2021-06-09 21:15:00|171.32|168.82|170.67|168.17|171.69|169.19|170.54|168.04|462
1623273600000|2021-06-09 21:20:00|170.65|168.15|170.37|167.87|170.7|168.2|170.21|167.71|383
1623273900000|2021-06-09 21:25:00|170.32|167.82|170.84|168.34|170.94|168.44|170.31|167.81|293
1623274200000|2021-06-09 21:30:00|170.83|168.33|171.23|168.73|171.39|168.89|170.83|168.33|335
1623274500000|2021-06-09 21:35:00|171.2|168.7|171.89|169.39|171.95|169.45|171.2|168.7|230
1623274800000|2021-06-09 21:40:00|171.88|169.38|172.28|169.78|172.49|169.99|171.84|169.34|380
1623275100000|2021-06-09 21:45:00|172.29|169.79|172.52|170.02|172.81|170.31|172.29|169.79|433
1623275400000|2021-06-09 21:50:00|172.5|170|172.21|169.71|172.59|170.09|171.77|169.27|407
1623275700000|2021-06-09 21:55:00|172.2|169.7|171.9|169.4|172.21|169.71|171.76|169.26|476
1623276000000|2021-06-09 22:00:00|171.91|169.41|171.7|169.2|171.96|169.46|171.62|169.12|492
1623276300000|2021-06-09 22:05:00|171.68|169.18|171.64|169.14|171.95|169.45|171.59|169.09|528
1623276600000|2021-06-09 22:10:00|171.65|169.15|172.79|170.29|172.85|170.35|171.65|169.15|467
1623276900000|2021-06-09 22:15:00|172.78|170.28|173.12|170.62|173.58|171.08|172.44|169.94|635
1623277200000|2021-06-09 22:20:00|173.11|170.61|172.98|170.48|173.11|170.61|172.66|170.16|527
1623277500000|2021-06-09 22:25:00|172.97|170.47|173.45|170.95|174.39|171.89|172.95|170.45|701
1623277800000|2021-06-09 22:30:00|173.47|170.97|172.83|170.33|173.72|171.22|172.42|169.92|662
1623278100000|2021-06-09 22:35:00|172.81|170.31|173.1|170.6|173.33|170.83|172.59|170.09|619
1623278400000|2021-06-09 22:40:00|173.08|170.58|172.71|170.21|173.28|170.78|172.64|170.14|526
1623278700000|2021-06-09 22:45:00|172.7|170.2|172.64|170.14|172.98|170.48|172.58|170.08|443
1623279000000|2021-06-09 22:50:00|172.63|170.13|172.86|170.36|173.18|170.68|172.47|169.97|452
1623279300000|2021-06-09 22:55:00|172.85|170.35|172.53|170.03|172.86|170.36|172.51|170.01|464
1623279600000|2021-06-09 23:00:00|172.54|170.04|172.02|169.52|172.56|170.06|171.92|169.42|524
1623279900000|2021-06-09 23:05:00|172.03|169.53|172.46|169.96|172.52|170.02|171.99|169.49|443
1623280200000|2021-06-09 23:10:00|172.47|169.97|172.96|170.46|173.34|170.84|172.23|169.73|495
1623280500000|2021-06-09 23:15:00|172.94|170.44|173.07|170.57|173.2|170.7|172.7|170.2|570
1623280800000|2021-06-09 23:20:00|173.09|170.59|173.14|170.64|173.16|170.66|172.92|170.42|383
1623281100000|2021-06-09 23:25:00|173.13|170.63|173.53|171.03|173.62|171.12|172.89|170.39|504
1623281400000|2021-06-09 23:30:00|173.54|171.04|172.73|170.23|173.61|171.11|172.39|169.89|549
1623281700000|2021-06-09 23:35:00|172.74|170.24|172.99|170.49|173.06|170.56|172.51|170.01|438
1623282000000|2021-06-09 23:40:00|173|170.5|172.61|170.11|173.02|170.52|172.56|170.06|457
1623282300000|2021-06-09 23:45:00|172.63|170.13|173.8|171.3|173.98|171.48|172.49|169.99|541
1623282600000|2021-06-09 23:50:00|173.79|171.29|173.07|170.57|173.83|171.33|173.01|170.51|494
1623282900000|2021-06-09 23:55:00|173.06|170.56|173.86|171.36|173.86|171.36|172.72|170.22|469
1623283200000|2021-06-10 00:00:00|173.82|171.32|174.29|171.79|175.61|173.11|173.21|170.71|712
1623283500000|2021-06-10 00:05:00|174.26|171.76|173.47|170.97|174.46|171.96|172.96|170.46|614
1623283800000|2021-06-10 00:10:00|173.46|170.96|172.51|170.01|174.09|171.59|172.4|169.9|683
1623284100000|2021-06-10 00:15:00|172.52|170.02|171.81|169.31|172.71|170.21|171.65|169.15|638
1623284400000|2021-06-10 00:20:00|171.82|169.32|172.01|169.51|172.09|169.59|171.38|168.88|611
1623284700000|2021-06-10 00:25:00|172|169.5|172.83|170.33|172.99|170.49|172|169.5|611
1623285000000|2021-06-10 00:30:00|172.82|170.32|172.28|169.78|173.25|170.75|172.25|169.75|528
1623285300000|2021-06-10 00:35:00|172.27|169.77|172.03|169.53|172.58|170.08|172.01|169.51|471
1623285600000|2021-06-10 00:40:00|172.05|169.55|172.09|169.59|172.46|169.96|171.88|169.38|483
1623285900000|2021-06-10 00:45:00|172.1|169.6|172.16|169.66|172.48|169.98|171.81|169.31|521
1623286200000|2021-06-10 00:50:00|172.15|169.65|172.72|170.22|172.76|170.26|172|169.5|453
1623286500000|2021-06-10 00:55:00|172.71|170.21|172.22|169.72|172.96|170.46|172.05|169.55|498
1623286800000|2021-06-10 01:00:00|172.23|169.73|172.43|169.93|172.67|170.17|172.22|169.72|515
1623287100000|2021-06-10 01:05:00|172.42|169.92|173.13|170.63|173.17|170.67|172.42|169.92|415
1623287400000|2021-06-10 01:10:00|173.12|170.62|174.02|171.52|174.49|171.99|173.06|170.56|466
1623287700000|2021-06-10 01:15:00|174.01|171.51|175.18|172.68|175.79|173.29|173.8|171.3|601
1623288000000|2021-06-10 01:20:00|175.19|172.69|175.05|172.55|175.45|172.95|174.9|172.4|483
1623288300000|2021-06-10 01:25:00|175.02|172.52|175.74|173.24|175.87|173.37|174.55|172.05|480
1623288600000|2021-06-10 01:30:00|175.73|173.23|174.5|172|175.73|173.23|174.5|172|439
1623288900000|2021-06-10 01:35:00|174.48|171.98|174.04|171.54|174.51|172.01|174.03|171.53|349
1623289200000|2021-06-10 01:40:00|174.03|171.53|173.48|170.98|174.05|171.55|173.42|170.92|412
1623289500000|2021-06-10 01:45:00|173.46|170.96|173.32|170.82|173.71|171.21|173.06|170.56|423
1623289800000|2021-06-10 01:50:00|173.31|170.81|172.17|169.67|173.63|171.13|172.16|169.66|565
1623290100000|2021-06-10 01:55:00|172.16|169.66|172.03|169.53|172.61|170.11|172|169.5|597
1623290400000|2021-06-10 02:00:00|172.02|169.52|171.6|169.1|172.28|169.78|171.37|168.87|589
1623290700000|2021-06-10 02:05:00|171.61|169.11|171.95|169.45|172.04|169.54|171.57|169.07|446
1623291000000|2021-06-10 02:10:00|171.96|169.46|172.21|169.71|172.25|169.75|171.88|169.38|408
1623291300000|2021-06-10 02:15:00|172.22|169.72|172.4|169.9|172.51|170.01|172.04|169.54|376
1623291600000|2021-06-10 02:20:00|172.39|169.89|172.89|170.39|172.99|170.49|172.22|169.72|398
1623291900000|2021-06-10 02:25:00|172.88|170.38|172.3|169.8|172.88|170.38|172.3|169.8|401
1623292200000|2021-06-10 02:30:00|172.29|169.79|172.2|169.7|172.72|170.22|171.89|169.39|462
1623292500000|2021-06-10 02:35:00|172.22|169.72|172.68|170.18|172.85|170.35|172.22|169.72|456
1623292800000|2021-06-10 02:40:00|172.67|170.17|172.17|169.67|172.67|170.17|172.16|169.66|370
1623293100000|2021-06-10 02:45:00|172.16|169.66|172.81|170.31|172.94|170.44|172.03|169.53|381
1623293400000|2021-06-10 02:50:00|172.83|170.33|172.71|170.21|173.04|170.54|172.6|170.1|326
1623293700000|2021-06-10 02:55:00|172.7|170.2|172.57|170.07|172.83|170.33|172.43|169.93|378
1623294000000|2021-06-10 03:00:00|172.58|170.08|173.46|170.96|173.52|171.02|172.58|170.08|528
1623294300000|2021-06-10 03:05:00|173.47|170.97|174.11|171.61|174.23|171.73|173.44|170.94|456
1623294600000|2021-06-10 03:10:00|174.09|171.59|174.04|171.54|174.27|171.77|173.96|171.46|363
1623294900000|2021-06-10 03:15:00|174.05|171.55|173.59|171.09|174.15|171.65|173.49|170.99|447
1623295200000|2021-06-10 03:20:00|173.58|171.08|173.68|171.18|173.79|171.29|173.3|170.8|377
1623295500000|2021-06-10 03:25:00|173.69|171.19|173.18|170.68|173.7|171.2|173.04|170.54|405
1623295800000|2021-06-10 03:30:00|173.17|170.67|173.01|170.51|173.34|170.84|172.9|170.4|340
1623296100000|2021-06-10 03:35:00|173|170.5|172.85|170.35|173|170.5|172.73|170.23|280
1623296400000|2021-06-10 03:40:00|172.86|170.36|172.07|169.57|172.86|170.36|172.01|169.51|441
1623296700000|2021-06-10 03:45:00|172.1|169.6|171.98|169.48|172.39|169.89|171.81|169.31|403
1623297000000|2021-06-10 03:50:00|172|169.5|171.76|169.26|172.24|169.74|171.67|169.17|387
1623297300000|2021-06-10 03:55:00|171.78|169.28|171.49|168.99|171.89|169.39|171.42|168.92|552
1623297600000|2021-06-10 04:00:00|171.48|168.98|171.67|169.17|171.91|169.41|171.18|168.68|531
1623297900000|2021-06-10 04:05:00|171.68|169.18|172.01|169.51|172.23|169.73|171.67|169.17|426
1623298200000|2021-06-10 04:10:00|172|169.5|172.46|169.96|172.58|170.08|171.85|169.35|417
1623298500000|2021-06-10 04:15:00|172.47|169.97|172|169.5|172.5|170|171.77|169.27|390
1623298800000|2021-06-10 04:20:00|171.99|169.49|171.46|168.96|172.05|169.55|171.43|168.93|401
1623299100000|2021-06-10 04:25:00|171.44|168.94|170.94|168.44|171.64|169.14|170.89|168.39|490
1623299400000|2021-06-10 04:30:00|170.93|168.43|170.83|168.33|171.33|168.83|170.62|168.12|495
1623299700000|2021-06-10 04:35:00|170.84|168.34|170.22|167.72|171.08|168.58|169.91|167.41|619
1623300000000|2021-06-10 04:40:00|170.21|167.71|170.5|168|171.03|168.53|170.21|167.71|522
1623300300000|2021-06-10 04:45:00|170.49|167.99|171.16|168.66|171.29|168.79|170.49|167.99|489
1623300600000|2021-06-10 04:50:00|171.17|168.67|170.86|168.36|171.64|169.14|170.84|168.34|398
1623300900000|2021-06-10 04:55:00|170.88|168.38|170.99|168.49|171.33|168.83|170.86|168.36|460
1623301200000|2021-06-10 05:00:00|171.01|168.51|171.03|168.53|171.2|168.7|170.53|168.03|470
1623301500000|2021-06-10 05:05:00|171.04|168.54|170.86|168.36|171.44|168.94|170.86|168.36|448
1623301800000|2021-06-10 05:10:00|170.85|168.35|170.7|168.2|171.35|168.85|170.56|168.06|508
1623302100000|2021-06-10 05:15:00|170.69|168.19|170.14|167.64|170.98|168.48|170.12|167.62|405
1623302400000|2021-06-10 05:20:00|170.15|167.65|169.83|167.33|170.29|167.79|169.3|166.8|570
1623302700000|2021-06-10 05:25:00|169.81|167.31|169.61|167.11|170.2|167.7|169.35|166.85|589
1623303000000|2021-06-10 05:30:00|169.62|167.12|169.78|167.28|170.29|167.79|169.6|167.1|479
1623303300000|2021-06-10 05:35:00|169.77|167.27|170.64|168.14|170.9|168.4|169.7|167.2|471
1623303600000|2021-06-10 05:40:00|170.63|168.13|170.38|167.88|171.05|168.55|170.35|167.85|473
1623303900000|2021-06-10 05:45:00|170.37|167.87|170.42|167.92|170.9|168.4|170.35|167.85|423
1623304200000|2021-06-10 05:50:00|170.41|167.91|169.87|167.37|170.6|168.1|169.46|166.96|527
1623304500000|2021-06-10 05:55:00|169.89|167.39|170.55|168.05|170.67|168.17|169.77|167.27|572
1623304800000|2021-06-10 06:00:00|170.57|168.07|169.71|167.21|170.58|168.08|169.53|167.03|521
1623305100000|2021-06-10 06:05:00|169.74|167.24|169.58|167.08|170.4|167.9|169.54|167.04|485
1623305400000|2021-06-10 06:10:00|169.6|167.1|169.25|166.75|169.76|167.26|169.04|166.54|471
1623305700000|2021-06-10 06:15:00|169.23|166.73|169.85|167.35|170.09|167.59|169.13|166.63|454
1623306000000|2021-06-10 06:20:00|169.84|167.34|170.05|167.55|170.17|167.67|169.7|167.2|353
1623306300000|2021-06-10 06:25:00|170.04|167.54|170.18|167.68|170.19|167.69|169.77|167.27|309
1623306600000|2021-06-10 06:30:00|170.17|167.67|170.84|168.34|171.12|168.62|170.04|167.54|527
1623306900000|2021-06-10 06:35:00|170.83|168.33|169.93|167.43|170.85|168.35|169.86|167.36|492
1623307200000|2021-06-10 06:40:00|169.94|167.44|169.66|167.16|170.26|167.76|169.52|167.02|444
1623307500000|2021-06-10 06:45:00|169.65|167.15|170.09|167.59|170.17|167.67|169.23|166.73|418
1623307800000|2021-06-10 06:50:00|170.08|167.58|169.54|167.04|170.15|167.65|169.49|166.99|411
1623308100000|2021-06-10 06:55:00|169.53|167.03|169.55|167.05|169.6|167.1|169.29|166.79|386
1623308400000|2021-06-10 07:00:00|169.54|167.04|169.39|166.89|169.54|167.04|169.04|166.54|304
1623308700000|2021-06-10 07:05:00|169.38|166.88|169.82|167.32|169.97|167.47|169.35|166.85|395
1623309000000|2021-06-10 07:10:00|169.8|167.3|170.25|167.75|170.25|167.75|169.75|167.25|307
1623309300000|2021-06-10 07:15:00|170.24|167.74|170.42|167.92|170.54|168.04|170.12|167.62|385
1623309600000|2021-06-10 07:20:00|170.43|167.93|170.04|167.54|170.43|167.93|169.95|167.45|369
1623309900000|2021-06-10 07:25:00|170.05|167.55|170.35|167.85|170.37|167.87|169.84|167.34|281
1623310200000|2021-06-10 07:30:00|170.31|167.81|169.37|166.87|170.31|167.81|169.33|166.83|361
1623310500000|2021-06-10 07:35:00|169.36|166.86|169.83|167.33|169.84|167.34|169.29|166.79|342
1623310800000|2021-06-10 07:40:00|169.82|167.32|169.6|167.1|169.84|167.34|169.27|166.77|282
1623311100000|2021-06-10 07:45:00|169.59|167.09|170.36|167.86|170.36|167.86|169.59|167.09|308
1623311400000|2021-06-10 07:50:00|170.37|167.87|169.97|167.47|170.39|167.89|169.91|167.41|340
1623311700000|2021-06-10 07:55:00|169.96|167.46|170.16|167.66|170.24|167.74|169.87|167.37|257
1623312000000|2021-06-10 08:00:00|170.15|167.65|169.29|166.79|170.15|167.65|169.14|166.64|408
1623312300000|2021-06-10 08:05:00|169.28|166.78|169.03|166.53|169.37|166.87|168.92|166.42|453
1623312600000|2021-06-10 08:10:00|169.02|166.52|169.65|167.15|169.68|167.18|169|166.5|323
1623312900000|2021-06-10 08:15:00|169.66|167.16|169.88|167.38|169.89|167.39|169.16|166.66|414
1623313200000|2021-06-10 08:20:00|169.87|167.37|170.37|167.87|170.42|167.92|169.79|167.29|420
1623313500000|2021-06-10 08:25:00|170.35|167.85|169.83|167.33|170.43|167.93|169.75|167.25|375
1623313800000|2021-06-10 08:30:00|169.82|167.32|169.52|167.02|170.28|167.78|169.38|166.88|457
1623314100000|2021-06-10 08:35:00|169.51|167.01|167.96|165.46|169.51|167.01|167.79|165.29|630
1623314400000|2021-06-10 08:40:00|167.95|165.45|167.46|164.96|168.17|165.67|167.21|164.71|657
1623314700000|2021-06-10 08:45:00|167.47|164.97|167.47|164.97|167.72|165.22|167.05|164.55|672
1623315000000|2021-06-10 08:50:00|167.46|164.96|167.91|165.41|168.46|165.96|167.36|164.86|584
1623315300000|2021-06-10 08:55:00|167.92|165.42|167.4|164.9|168.46|165.96|167.29|164.79|553
1623315600000|2021-06-10 09:00:00|167.41|164.91|167.84|165.34|168.18|165.68|167.14|164.64|590
1623315900000|2021-06-10 09:05:00|167.83|165.33|167.5|165|167.97|165.47|167.44|164.94|484
1623316200000|2021-06-10 09:10:00|167.51|165.01|167.24|164.74|167.6|165.1|166.83|164.33|540
1623316500000|2021-06-10 09:15:00|167.23|164.73|168.03|165.53|168.12|165.62|167.23|164.73|518
1623316800000|2021-06-10 09:20:00|168.01|165.51|167.82|165.32|168.32|165.82|167.77|165.27|447
1623317100000|2021-06-10 09:25:00|167.83|165.33|167.83|165.33|168.41|165.91|167.82|165.32|423
1623317400000|2021-06-10 09:30:00|167.84|165.34|170.63|168.13|170.65|168.15|167.65|165.15|756
1623317700000|2021-06-10 09:35:00|170.65|168.15|170.58|168.08|171.77|169.27|170.53|168.03|783
1623318000000|2021-06-10 09:40:00|170.57|168.07|170.96|168.46|171.07|168.57|170.13|167.63|592
1623318300000|2021-06-10 09:45:00|170.97|168.47|171.1|168.6|171.39|168.89|170.41|167.91|498
1623318600000|2021-06-10 09:50:00|171.09|168.59|171.36|168.86|171.46|168.96|170.83|168.33|455
1623318900000|2021-06-10 09:55:00|171.35|168.85|171.15|168.65|171.73|169.23|170.88|168.38|504
1623319200000|2021-06-10 10:00:00|171.16|168.66|173.62|171.12|173.99|171.49|170.5|168|691
1623319500000|2021-06-10 10:05:00|173.61|171.11|173.11|170.61|174.06|171.56|172.61|170.11|698
1623319800000|2021-06-10 10:10:00|173.12|170.62|174.08|171.58|174.12|171.62|172.65|170.15|529
1623320100000|2021-06-10 10:15:00|174.09|171.59|173.75|171.25|174.15|171.65|173.3|170.8|477
1623320400000|2021-06-10 10:20:00|173.76|171.26|173.7|171.2|173.92|171.42|173.37|170.87|475
1623320700000|2021-06-10 10:25:00|173.69|171.19|173.56|171.06|173.78|171.28|173.37|170.87|553
1623321000000|2021-06-10 10:30:00|173.55|171.05|173.69|171.19|174.09|171.59|173.29|170.79|549
1623321300000|2021-06-10 10:35:00|173.7|171.2|174.2|171.7|174.26|171.76|173.52|171.02|463
1623321600000|2021-06-10 10:40:00|174.19|171.69|173.98|171.48|174.28|171.78|173.9|171.4|533
1623321900000|2021-06-10 10:45:00|173.96|171.46|173.7|171.2|174.49|171.99|173.36|170.86|644
1623322200000|2021-06-10 10:50:00|173.71|171.21|173.71|171.21|174.1|171.6|173.53|171.03|498
1623322500000|2021-06-10 10:55:00|173.73|171.23|173.22|170.72|173.82|171.32|173.16|170.66|470
1623322800000|2021-06-10 11:00:00|173.26|170.76|173.24|170.74|173.78|171.28|173.01|170.51|538
1623323100000|2021-06-10 11:05:00|173.25|170.75|173.86|171.36|173.87|171.37|173.17|170.67|451
1623323400000|2021-06-10 11:10:00|173.83|171.33|173.67|171.17|174.07|171.57|173.52|171.02|572
1623323700000|2021-06-10 11:15:00|173.66|171.16|173.36|170.86|173.88|171.38|173.3|170.8|504
1623324000000|2021-06-10 11:20:00|173.35|170.85|173.32|170.82|173.46|170.96|172.98|170.48|485
1623324300000|2021-06-10 11:25:00|173.34|170.84|173.03|170.53|173.37|170.87|172.95|170.45|530
1623324600000|2021-06-10 11:30:00|173.02|170.52|172.63|170.13|173.04|170.54|172.44|169.94|511
1623324900000|2021-06-10 11:35:00|172.62|170.12|172.22|169.72|172.63|170.13|171.96|169.46|500
1623325200000|2021-06-10 11:40:00|172.23|169.73|172.4|169.9|172.67|170.17|172.01|169.51|546
1623325500000|2021-06-10 11:45:00|172.36|169.86|172.3|169.8|172.48|169.98|172.13|169.63|512
1623325800000|2021-06-10 11:50:00|172.29|169.79|172.49|169.99|172.56|170.06|171.98|169.48|564
1623326100000|2021-06-10 11:55:00|172.48|169.98|172.15|169.65|172.63|170.13|171.99|169.49|626
1623326400000|2021-06-10 12:00:00|172.16|169.66|171.42|168.92|172.45|169.95|171.42|168.92|597
1623326700000|2021-06-10 12:05:00|171.43|168.93|171.33|168.83|171.49|168.99|171.04|168.54|432
1623327000000|2021-06-10 12:10:00|171.3|168.8|171.19|168.69|171.39|168.89|171.11|168.61|325
1623327300000|2021-06-10 12:15:00|171.18|168.68|170.54|168.04|171.35|168.85|170.39|167.89|338
1623327600000|2021-06-10 12:20:00|170.53|168.03|170.38|167.88|170.68|168.18|169.89|167.39|447
1623327900000|2021-06-10 12:25:00|170.37|167.87|169.57|167.07|170.39|167.89|169.54|167.04|683
1623328200000|2021-06-10 12:30:00|169.59|167.09|170.22|167.72|170.53|168.03|169.49|166.99|631
1623328500000|2021-06-10 12:35:00|170.2|167.7|169.96|167.46|170.41|167.91|169.93|167.43|477
1623328800000|2021-06-10 12:40:00|169.97|167.47|170.15|167.65|170.38|167.88|169.96|167.46|513
1623329100000|2021-06-10 12:45:00|170.13|167.63|171.06|168.56|171.25|168.75|170.13|167.63|639
1623329400000|2021-06-10 12:50:00|171.05|168.55|170.65|168.15|171.1|168.6|170.61|168.11|559
1623329700000|2021-06-10 12:55:00|170.64|168.14|170.7|168.2|170.81|168.31|170.4|167.9|540
1623330000000|2021-06-10 13:00:00|170.72|168.22|170.17|167.67|170.85|168.35|170.04|167.54|574
1623330300000|2021-06-10 13:05:00|170.16|167.66|170.43|167.93|170.69|168.19|170.15|167.65|560
1623330600000|2021-06-10 13:10:00|170.42|167.92|170.27|167.77|170.42|167.92|169.99|167.49|484
1623330900000|2021-06-10 13:15:00|170.26|167.76|169.48|166.98|170.27|167.77|169.31|166.81|678
1623331200000|2021-06-10 13:20:00|169.49|166.99|169.6|167.1|169.94|167.44|169.37|166.87|534
1623331500000|2021-06-10 13:25:00|169.61|167.11|169.54|167.04|169.73|167.23|169.14|166.64|465
1623331800000|2021-06-10 13:30:00|169.53|167.03|169.47|166.97|169.76|167.26|168.97|166.47|453
1623332100000|2021-06-10 13:35:00|169.44|166.94|169.71|167.21|170.04|167.54|169.37|166.87|432
1623332400000|2021-06-10 13:40:00|169.73|167.23|170.03|167.53|170.26|167.76|169.73|167.23|462
1623332700000|2021-06-10 13:45:00|170.04|167.54|170.45|167.95|170.68|168.18|170.04|167.54|500
1623333000000|2021-06-10 13:50:00|170.46|167.96|170.19|167.69|170.47|167.97|170.08|167.58|533
1623333300000|2021-06-10 13:55:00|170.2|167.7|170.29|167.79|170.32|167.82|170.04|167.54|525
1623333600000|2021-06-10 14:00:00|170.3|167.8|170.89|168.39|171.26|168.76|170.29|167.79|636
1623333900000|2021-06-10 14:05:00|170.86|168.36|168.04|165.54|170.91|168.41|168.04|165.54|680
1623334200000|2021-06-10 14:10:00|168.03|165.53|168.78|166.28|168.83|166.33|167.83|165.33|764
1623334500000|2021-06-10 14:15:00|168.84|166.34|168.52|166.02|169.24|166.74|168.21|165.71|729
1623334800000|2021-06-10 14:20:00|168.48|165.98|168.4|165.9|168.48|165.98|167.77|165.27|643
1623335100000|2021-06-10 14:25:00|168.37|165.87|168.36|165.86|168.48|165.98|167.65|165.15|639
1623335400000|2021-06-10 14:30:00|168.37|165.87|168.22|165.72|168.48|165.98|167.88|165.38|638
1623335700000|2021-06-10 14:35:00|168.21|165.71|168.16|165.66|168.44|165.94|167.99|165.49|574
1623336000000|2021-06-10 14:40:00|168.17|165.67|167.96|165.46|168.51|166.01|167.8|165.3|562
1623336300000|2021-06-10 14:45:00|167.97|165.47|167.29|164.79|168.15|165.65|166.64|164.14|720
1623336600000|2021-06-10 14:50:00|167.23|164.73|168.61|166.11|168.61|166.11|166.86|164.36|673
1623336900000|2021-06-10 14:55:00|168.66|166.16|168.39|165.89|168.68|166.18|168.02|165.52|654
1623337200000|2021-06-10 15:00:00|168.37|165.87|168.52|166.02|169.01|166.51|167.97|165.47|634
1623337500000|2021-06-10 15:05:00|168.53|166.03|169.1|166.6|169.18|166.68|168.45|165.95|621
1623337800000|2021-06-10 15:10:00|169.09|166.59|168.39|165.89|169.21|166.71|168.38|165.88|595
1623338100000|2021-06-10 15:15:00|168.41|165.91|168.61|166.11|168.8|166.3|168.13|165.63|544
1623338400000|2021-06-10 15:20:00|168.57|166.07|168.2|165.7|168.76|166.26|168.07|165.57|584
1623338700000|2021-06-10 15:25:00|168.19|165.69|168.23|165.73|168.6|166.1|168.19|165.69|494
1623339000000|2021-06-10 15:30:00|168.22|165.72|167.39|164.89|168.32|165.82|167.32|164.82|642
1623339300000|2021-06-10 15:35:00|167.42|164.92|167.62|165.12|168.2|165.7|167.41|164.91|552
1623339600000|2021-06-10 15:40:00|167.61|165.11|167.24|164.74|167.71|165.21|166.92|164.42|600
1623339900000|2021-06-10 15:45:00|167.26|164.76|166.77|164.27|167.33|164.83|166.51|164.01|650
1623340200000|2021-06-10 15:50:00|166.78|164.28|166.73|164.23|167.16|164.66|166.07|163.57|553
1623340500000|2021-06-10 15:55:00|166.74|164.24|167.23|164.73|167.32|164.82|166.73|164.23|507
1623340800000|2021-06-10 16:00:00|167.24|164.74|167.21|164.71|168.24|165.74|166.32|163.82|752
1623341100000|2021-06-10 16:05:00|167.22|164.72|165.95|163.45|167.36|164.86|165.65|163.15|787
1623341400000|2021-06-10 16:10:00|165.97|163.47|166.82|164.32|166.99|164.49|165.92|163.42|614
1623341700000|2021-06-10 16:15:00|166.8|164.3|166.24|163.74|166.82|164.32|166.14|163.64|605
1623342000000|2021-06-10 16:20:00|166.27|163.77|166.5|164|166.91|164.41|166.24|163.74|544
1623342300000|2021-06-10 16:25:00|166.49|163.99|166.32|163.82|167.04|164.54|166.24|163.74|532
1623342600000|2021-06-10 16:30:00|166.36|163.86|166.74|164.24|167.04|164.54|165.9|163.4|628
1623342900000|2021-06-10 16:35:00|166.76|164.26|167.06|164.56|167.86|165.36|166.76|164.26|499
1623343200000|2021-06-10 16:40:00|167.05|164.55|167.24|164.74|167.79|165.29|167.04|164.54|560
1623343500000|2021-06-10 16:45:00|167.22|164.72|166.78|164.28|167.25|164.75|166.74|164.24|450
1623343800000|2021-06-10 16:50:00|166.77|164.27|166.57|164.07|167.01|164.51|166.45|163.95|431
1623344100000|2021-06-10 16:55:00|166.58|164.08|166.54|164.04|166.93|164.43|166.36|163.86|454
1623344400000|2021-06-10 17:00:00|166.55|164.05|167.07|164.57|167.1|164.6|166.35|163.85|450
1623344700000|2021-06-10 17:05:00|167.06|164.56|165.67|163.17|167.21|164.71|165.63|163.13|624
1623345000000|2021-06-10 17:10:00|165.66|163.16|165.43|162.93|165.86|163.36|165.25|162.75|651
1623345300000|2021-06-10 17:15:00|165.44|162.94|166.07|163.57|166.4|163.9|165.38|162.88|522
1623345600000|2021-06-10 17:20:00|166.06|163.56|166.28|163.78|166.34|163.84|165.95|163.45|456
1623345900000|2021-06-10 17:25:00|166.27|163.77|165.14|162.64|166.42|163.92|164.99|162.49|407
1623346200000|2021-06-10 17:30:00|165.15|162.65|165.12|162.62|165.48|162.98|164.51|162.01|740
1623346500000|2021-06-10 17:35:00|165.13|162.63|166.81|164.31|166.85|164.35|165.1|162.6|574
1623346800000|2021-06-10 17:40:00|166.8|164.3|165.14|162.64|167.05|164.55|164.97|162.47|639
1623347100000|2021-06-10 17:45:00|165.15|162.65|165.94|163.44|165.95|163.45|165.11|162.61|629
1623347400000|2021-06-10 17:50:00|165.92|163.42|166.35|163.85|166.47|163.97|165.88|163.38|534
1623347700000|2021-06-10 17:55:00|166.38|163.88|165.96|163.46|166.38|163.88|165.85|163.35|518
1623348000000|2021-06-10 18:00:00|165.97|163.47|166.26|163.76|166.44|163.94|165.7|163.2|520
1623348300000|2021-06-10 18:05:00|166.27|163.77|166.91|164.41|166.92|164.42|166.12|163.62|462
1623348600000|2021-06-10 18:10:00|166.92|164.42|166.66|164.16|166.92|164.42|166.47|163.97|487
1623348900000|2021-06-10 18:15:00|166.65|164.15|166.39|163.89|166.96|164.46|166.38|163.88|428
1623349200000|2021-06-10 18:20:00|166.4|163.9|166.62|164.12|166.78|164.28|166.37|163.87|382
1623349500000|2021-06-10 18:25:00|166.61|164.11|166.97|164.47|167.25|164.75|166.51|164.01|401
1623349800000|2021-06-10 18:30:00|166.99|164.49|166.6|164.1|167.01|164.51|166.58|164.08|306
1623350100000|2021-06-10 18:35:00|166.61|164.11|166.13|163.63|166.68|164.18|165.96|163.46|372
1623350400000|2021-06-10 18:40:00|166.14|163.64|167.02|164.52|167.02|164.52|166.14|163.64|441
1623350700000|2021-06-10 18:45:00|167.03|164.53|166.71|164.21|167.03|164.53|166.46|163.96|363
1623351000000|2021-06-10 18:50:00|166.7|164.2|166.43|163.93|166.71|164.21|166.26|163.76|376
1623351300000|2021-06-10 18:55:00|166.42|163.92|167.2|164.7|167.26|164.76|166.32|163.82|329
1623351600000|2021-06-10 19:00:00|167.21|164.71|166.74|164.24|167.52|165.02|166.74|164.24|433
1623351900000|2021-06-10 19:05:00|166.73|164.23|166.27|163.77|166.73|164.23|166.22|163.72|344
1623352200000|2021-06-10 19:10:00|166.28|163.78|166.18|163.68|166.48|163.98|165.92|163.42|462
1623352500000|2021-06-10 19:15:00|166.17|163.67|165.95|163.45|166.18|163.68|165.85|163.35|378
1623352800000|2021-06-10 19:20:00|165.96|163.46|166.16|163.66|166.22|163.72|165.78|163.28|418
1623353100000|2021-06-10 19:25:00|166.15|163.65|165.7|163.2|166.16|163.66|165.39|162.89|538
1623353400000|2021-06-10 19:30:00|165.71|163.21|166.89|164.39|167|164.5|165.63|163.13|608
1623353700000|2021-06-10 19:35:00|166.88|164.38|167.3|164.8|167.47|164.97|166.88|164.38|419
1623354000000|2021-06-10 19:40:00|167.31|164.81|167.03|164.53|167.42|164.92|167.01|164.51|435
1623354300000|2021-06-10 19:45:00|167.02|164.52|167.07|164.57|167.36|164.86|166.45|163.95|484
1623354600000|2021-06-10 19:50:00|167.08|164.58|167.09|164.59|167.16|164.66|166.82|164.32|415
1623354900000|2021-06-10 19:55:00|167.1|164.6|166.21|163.71|167.12|164.62|166.16|163.66|430
1623355200000|2021-06-10 20:00:00|166.2|163.7|164.75|162.25|166.31|163.81|164.75|162.25|549
1623355500000|2021-06-10 20:05:00|164.74|162.24|164.24|161.74|165.12|162.62|164|161.5|692
1623355800000|2021-06-10 20:10:00|164.25|161.75|164.28|161.78|164.63|162.13|163.91|161.41|685
1623356100000|2021-06-10 20:15:00|164.27|161.77|164.38|161.88|164.55|162.05|163.47|160.97|695
1623356400000|2021-06-10 20:20:00|164.36|161.86|165.66|163.16|165.85|163.35|164.06|161.56|584
1623356700000|2021-06-10 20:25:00|165.59|163.09|165.23|162.73|165.63|163.13|164.7|162.2|630
1623357000000|2021-06-10 20:30:00|165.22|162.72|164.72|162.22|165.36|162.86|164.49|161.99|564
1623357300000|2021-06-10 20:35:00|164.71|162.21|165.15|162.65|165.46|162.96|164.56|162.06|601
1623357600000|2021-06-10 20:40:00|165.13|162.63|165.85|163.35|165.95|163.45|165.13|162.63|502
1623357900000|2021-06-10 20:45:00|165.84|163.34|167.32|164.82|167.32|164.82|165.83|163.33|609
1623358200000|2021-06-10 20:50:00|167.34|164.84|167.79|165.29|167.8|165.3|166.93|164.43|623
1623358500000|2021-06-10 20:55:00|167.78|165.28|168.47|165.97|168.52|166.02|167.58|165.08|486
1623358800000|2021-06-10 21:00:00|168.48|165.98|168.08|165.58|168.48|165.98|167.98|165.48|451
1623359100000|2021-06-10 21:05:00|168.11|165.61|167.78|165.28|168.13|165.63|167.42|164.92|409
1623359400000|2021-06-10 21:10:00|167.77|165.27|167.32|164.82|167.78|165.28|167|164.5|464
1623359700000|2021-06-10 21:15:00|167.36|164.86|167.81|165.31|167.84|165.34|167.36|164.86|268
1623360000000|2021-06-10 21:20:00|167.83|165.33|167.76|165.26|167.83|165.33|167.39|164.89|294
1623360300000|2021-06-10 21:25:00|167.75|165.25|167.93|165.43|168.07|165.57|167.65|165.15|328
1623360600000|2021-06-10 21:30:00|167.92|165.42|168.15|165.65|168.16|165.66|167.7|165.2|201
1623360900000|2021-06-10 21:35:00|168.19|165.69|168.87|166.37|168.88|166.38|168.19|165.69|278
1623361200000|2021-06-10 21:40:00|168.86|166.36|168.67|166.17|168.98|166.48|168.39|165.89|256
1623361500000|2021-06-10 21:45:00|168.66|166.16|168.49|165.99|168.74|166.24|168.11|165.61|310
1623361800000|2021-06-10 21:50:00|168.48|165.98|168.47|165.97|168.75|166.25|168.38|165.88|276
1623362100000|2021-06-10 21:55:00|168.46|165.96|168.71|166.21|168.71|166.21|168.06|165.56|254
1623362400000|2021-06-10 22:00:00|168.7|166.2|168.37|165.87|168.79|166.29|168.17|165.67|261
1623362700000|2021-06-10 22:05:00|168.38|165.88|169.19|166.69|169.23|166.73|168.23|165.73|215
1623363000000|2021-06-10 22:10:00|169.2|166.7|169.34|166.84|169.66|167.16|168.89|166.39|348
1623363300000|2021-06-10 22:15:00|169.35|166.85|169.24|166.74|169.68|167.18|168.94|166.44|475
1623363600000|2021-06-10 22:20:00|169.25|166.75|169.46|166.96|169.56|167.06|169.07|166.57|378
1623363900000|2021-06-10 22:25:00|169.45|166.95|169.04|166.54|169.54|167.04|168.66|166.16|499
1623364200000|2021-06-10 22:30:00|169.05|166.55|169.01|166.51|169.16|166.66|168.89|166.39|472
1623364500000|2021-06-10 22:35:00|169|166.5|168.59|166.09|169.12|166.62|168.5|166|415
1623364800000|2021-06-10 22:40:00|168.6|166.1|169.43|166.93|170.16|167.66|168.59|166.09|564
1623365100000|2021-06-10 22:45:00|169.45|166.95|169.42|166.92|169.7|167.2|169.34|166.84|434
1623365400000|2021-06-10 22:50:00|169.41|166.91|170|167.5|170|167.5|169.37|166.87|363
1623365700000|2021-06-10 22:55:00|169.99|167.49|169.48|166.98|170|167.5|169.44|166.94|386
1623366000000|2021-06-10 23:00:00|169.49|166.99|169.55|167.05|170.08|167.58|169.42|166.92|389
1623366300000|2021-06-10 23:05:00|169.56|167.06|169.7|167.2|169.87|167.37|169.56|167.06|364
1623366600000|2021-06-10 23:10:00|169.69|167.19|169.65|167.15|169.79|167.29|169.38|166.88|454
1623366900000|2021-06-10 23:15:00|169.64|167.14|169.83|167.33|169.99|167.49|169.61|167.11|462
1623367200000|2021-06-10 23:20:00|169.82|167.32|169.85|167.35|169.92|167.42|169.65|167.15|415
1623367500000|2021-06-10 23:25:00|169.86|167.36|170.34|167.84|170.42|167.92|169.85|167.35|433
1623367800000|2021-06-10 23:30:00|170.37|167.87|170.06|167.56|170.52|168.02|170.01|167.51|466
1623368100000|2021-06-10 23:35:00|170.05|167.55|170.33|167.83|170.4|167.9|170.02|167.52|384
1623368400000|2021-06-10 23:40:00|170.32|167.82|170.35|167.85|170.56|168.06|170.29|167.79|401
1623368700000|2021-06-10 23:45:00|170.34|167.84|169.88|167.38|170.39|167.89|169.64|167.14|493
1623369000000|2021-06-10 23:50:00|169.87|167.37|169.85|167.35|170.07|167.57|169.67|167.17|479
1623369300000|2021-06-10 23:55:00|169.84|167.34|169.41|166.91|169.86|167.36|168.89|166.39|578
1623369600000|2021-06-11 00:00:00|169.42|166.92|168.19|165.69|169.97|167.47|167.49|164.99|694
1623369900000|2021-06-11 00:05:00|168.16|165.66|170.62|168.12|170.78|168.28|167.96|165.46|692
1623370200000|2021-06-11 00:10:00|170.6|168.1|170.43|167.93|171.34|168.84|170.27|167.77|633
1623370500000|2021-06-11 00:15:00|170.45|167.95|170.33|167.83|171|168.5|170.28|167.78|577
1623370800000|2021-06-11 00:20:00|170.37|167.87|168.94|166.44|170.48|167.98|168.74|166.24|602
1623371100000|2021-06-11 00:25:00|168.99|166.49|168.03|165.53|169.03|166.53|168.02|165.52|615
1623371400000|2021-06-11 00:30:00|168.01|165.51|168.02|165.52|168.5|166|167.68|165.18|686
1623371700000|2021-06-11 00:35:00|168.03|165.53|167.24|164.74|168.03|165.53|167.09|164.59|656
1623372000000|2021-06-11 00:40:00|167.26|164.76|167.22|164.72|167.73|165.23|167.05|164.55|599
1623372300000|2021-06-11 00:45:00|167.2|164.7|167.18|164.68|167.67|165.17|167.05|164.55|578
1623372600000|2021-06-11 00:50:00|167.19|164.69|167.52|165.02|167.69|165.19|167.15|164.65|494
1623372900000|2021-06-11 00:55:00|167.51|165.01|166.52|164.02|167.91|165.41|166.13|163.63|582
1623373200000|2021-06-11 01:00:00|166.54|164.04|166.6|164.1|167.36|164.86|166.15|163.65|708
1623373500000|2021-06-11 01:05:00|166.61|164.11|166.5|164|167.25|164.75|166.44|163.94|524
1623373800000|2021-06-11 01:10:00|166.51|164.01|166.68|164.18|166.82|164.32|166.01|163.51|575
1623374100000|2021-06-11 01:15:00|166.65|164.15|166.3|163.8|167.09|164.59|166.2|163.7|525
1623374400000|2021-06-11 01:20:00|166.31|163.81|166.8|164.3|167.07|164.57|166.31|163.81|558
1623374700000|2021-06-11 01:25:00|166.81|164.31|166.24|163.74|166.87|164.37|165.88|163.38|668
1623375000000|2021-06-11 01:30:00|166.25|163.75|166.74|164.24|167.1|164.6|166.25|163.75|446
1623375300000|2021-06-11 01:35:00|166.73|164.23|167.32|164.82|167.4|164.9|166.72|164.22|411
1623375600000|2021-06-11 01:40:00|167.33|164.83|167.62|165.12|167.63|165.13|167.09|164.59|407
1623375900000|2021-06-11 01:45:00|167.61|165.11|168.35|165.85|168.36|165.86|167.56|165.06|447
1623376200000|2021-06-11 01:50:00|168.36|165.86|167.9|165.4|168.36|165.86|167.61|165.11|530
1623376500000|2021-06-11 01:55:00|167.91|165.41|167.83|165.33|168.01|165.51|167.7|165.2|491
1623376800000|2021-06-11 02:00:00|167.81|165.31|167.22|164.72|168.04|165.54|167.2|164.7|536
1623377100000|2021-06-11 02:05:00|167.21|164.71|167.7|165.2|167.7|165.2|167.16|164.66|482
1623377400000|2021-06-11 02:10:00|167.71|165.21|167.61|165.11|168.01|165.51|166.98|164.48|633
1623377700000|2021-06-11 02:15:00|167.6|165.1|167.09|164.59|167.81|165.31|166.81|164.31|521
1623378000000|2021-06-11 02:20:00|167.1|164.6|167.63|165.13|167.92|165.42|167.09|164.59|543
1623378300000|2021-06-11 02:25:00|167.62|165.12|168.89|166.39|169.24|166.74|167.62|165.12|538
1623378600000|2021-06-11 02:30:00|168.9|166.4|170.1|167.6|170.32|167.82|168.68|166.18|567
1623378900000|2021-06-11 02:35:00|170.11|167.61|170.03|167.53|170.26|167.76|169.71|167.21|540
1623379200000|2021-06-11 02:40:00|170.04|167.54|170.28|167.78|170.29|167.79|169.74|167.24|456
1623379500000|2021-06-11 02:45:00|170.31|167.81|170.62|168.12|170.76|168.26|170.15|167.65|496
1623379800000|2021-06-11 02:50:00|170.61|168.11|171.12|168.62|171.18|168.68|170.56|168.06|424
1623380100000|2021-06-11 02:55:00|171.13|168.63|171.75|169.25|171.76|169.26|170.87|168.37|544
1623380400000|2021-06-11 03:00:00|171.77|169.27|172.47|169.97|173.41|170.91|171.77|169.27|755
1623380700000|2021-06-11 03:05:00|172.49|169.99|172.92|170.42|173.06|170.56|172.01|169.51|638
1623381000000|2021-06-11 03:10:00|172.91|170.41|172.35|169.85|173.03|170.53|172.24|169.74|511
1623381300000|2021-06-11 03:15:00|172.34|169.84|172.71|170.21|172.96|170.46|172.34|169.84|605
1623381600000|2021-06-11 03:20:00|172.7|170.2|172.62|170.12|172.87|170.37|172.42|169.92|480
1623381900000|2021-06-11 03:25:00|172.63|170.13|172.09|169.59|172.71|170.21|171.98|169.48|489
1623382200000|2021-06-11 03:30:00|172.08|169.58|171.78|169.28|172.25|169.75|171.65|169.15|466
1623382500000|2021-06-11 03:35:00|171.79|169.29|171.89|169.39|172.13|169.63|171.73|169.23|357
1623382800000|2021-06-11 03:40:00|171.9|169.4|172.21|169.71|172.22|169.72|171.89|169.39|304
1623383100000|2021-06-11 03:45:00|172.2|169.7|172.11|169.61|172.47|169.97|171.96|169.46|379
1623383400000|2021-06-11 03:50:00|172.1|169.6|172.24|169.74|172.47|169.97|172.01|169.51|461
1623383700000|2021-06-11 03:55:00|172.23|169.73|172.51|170.01|172.55|170.05|172.23|169.73|429
1623384000000|2021-06-11 04:00:00|172.52|170.02|172.9|170.4|173.09|170.59|172.47|169.97|567
1623384300000|2021-06-11 04:05:00|172.88|170.38|172.44|169.94|172.89|170.39|172.37|169.87|471
1623384600000|2021-06-11 04:10:00|172.45|169.95|172.52|170.02|172.72|170.22|172.44|169.94|378
1623384900000|2021-06-11 04:15:00|172.53|170.03|172.25|169.75|172.58|170.08|172.22|169.72|390
1623385200000|2021-06-11 04:20:00|172.26|169.76|171.85|169.35|172.26|169.76|171.73|169.23|452
1623385500000|2021-06-11 04:25:00|171.82|169.32|171.75|169.25|172.13|169.63|171.7|169.2|361
1623385800000|2021-06-11 04:30:00|171.74|169.24|172.29|169.79|172.31|169.81|171.74|169.24|435
1623386100000|2021-06-11 04:35:00|172.3|169.8|173.38|170.88|173.38|170.88|172.19|169.69|530
1623386400000|2021-06-11 04:40:00|173.39|170.89|172.99|170.49|173.89|171.39|172.8|170.3|600
1623386700000|2021-06-11 04:45:00|173|170.5|172.66|170.16|173|170.5|172.63|170.13|271
1623387000000|2021-06-11 04:50:00|172.65|170.15|173.04|170.54|173.35|170.85|172.64|170.14|488
1623387300000|2021-06-11 04:55:00|173.03|170.53|172.6|170.1|173.04|170.54|172.42|169.92|383
1623387600000|2021-06-11 05:00:00|172.61|170.11|173.09|170.59|173.12|170.62|172.5|170|509
1623387900000|2021-06-11 05:05:00|173.08|170.58|173.54|171.04|173.61|171.11|173.06|170.56|486
1623388200000|2021-06-11 05:10:00|173.55|171.05|174.77|172.27|174.77|172.27|173.4|170.9|443
1623388500000|2021-06-11 05:15:00|174.78|172.28|174.25|171.75|175|172.5|174.14|171.64|604
1623388800000|2021-06-11 05:20:00|174.24|171.74|173.82|171.32|174.24|171.74|173.77|171.27|369
1623389100000|2021-06-11 05:25:00|173.83|171.33|173.44|170.94|173.87|171.37|173.24|170.74|350
1623389400000|2021-06-11 05:30:00|173.45|170.95|172.84|170.34|173.74|171.24|172.69|170.19|509
1623389700000|2021-06-11 05:35:00|172.83|170.33|173.28|170.78|173.34|170.84|172.6|170.1|492
1623390000000|2021-06-11 05:40:00|173.33|170.83|173.4|170.9|173.54|171.04|173.22|170.72|386
1623390300000|2021-06-11 05:45:00|173.39|170.89|173.49|170.99|173.65|171.15|173.27|170.77|361
1623390600000|2021-06-11 05:50:00|173.48|170.98|172.93|170.43|173.52|171.02|172.83|170.33|456
1623390900000|2021-06-11 05:55:00|172.94|170.44|172.71|170.21|173.27|170.77|172.67|170.17|410
1623391200000|2021-06-11 06:00:00|172.7|170.2|171.78|169.28|172.96|170.46|171.38|168.88|629
1623391500000|2021-06-11 06:05:00|171.76|169.26|172.21|169.71|172.67|170.17|171.75|169.25|532
1623391800000|2021-06-11 06:10:00|172.22|169.72|172.51|170.01|172.65|170.15|172.22|169.72|422
1623392100000|2021-06-11 06:15:00|172.5|170|171.6|169.1|172.61|170.11|171.37|168.87|560
1623392400000|2021-06-11 06:20:00|171.59|169.09|171.81|169.31|172.05|169.55|171.02|168.52|578
1623392700000|2021-06-11 06:25:00|171.82|169.32|172.33|169.83|172.52|170.02|171.73|169.23|542
1623393000000|2021-06-11 06:30:00|172.34|169.84|172.91|170.41|173.58|171.08|172.34|169.84|486
1623393300000|2021-06-11 06:35:00|172.92|170.42|172.26|169.76|172.98|170.48|172.25|169.75|394
1623393600000|2021-06-11 06:40:00|172.25|169.75|171.91|169.41|172.64|170.14|171.86|169.36|440
1623393900000|2021-06-11 06:45:00|171.92|169.42|171.77|169.27|172.56|170.06|171.72|169.22|504
1623394200000|2021-06-11 06:50:00|171.76|169.26|171.53|169.03|171.94|169.44|171.53|169.03|444
1623394500000|2021-06-11 06:55:00|171.54|169.04|171.23|168.73|171.6|169.1|170.81|168.31|435
1623394800000|2021-06-11 07:00:00|171.26|168.76|170.97|168.47|171.7|169.2|170.76|168.26|317
1623395100000|2021-06-11 07:05:00|170.96|168.46|170.88|168.38|171.13|168.63|170.63|168.13|452
1623395400000|2021-06-11 07:10:00|170.89|168.39|170.9|168.4|171.17|168.67|170.73|168.23|403
1623395700000|2021-06-11 07:15:00|170.87|168.37|171.64|169.14|171.64|169.14|170.87|168.37|422
1623396000000|2021-06-11 07:20:00|171.65|169.15|171.29|168.79|171.66|169.16|171.28|168.78|276
1623396300000|2021-06-11 07:25:00|171.3|168.8|171.69|169.19|171.91|169.41|171.28|168.78|477
1623396600000|2021-06-11 07:30:00|171.68|169.18|173.62|171.12|173.72|171.22|171.45|168.95|560
1623396900000|2021-06-11 07:35:00|173.64|171.14|172.72|170.22|173.69|171.19|172.52|170.02|515
1623397200000|2021-06-11 07:40:00|172.73|170.23|172.59|170.09|172.88|170.38|171.87|169.37|446
1623397500000|2021-06-11 07:45:00|172.58|170.08|171.33|168.83|172.8|170.3|171.31|168.81|541
1623397800000|2021-06-11 07:50:00|171.34|168.84|171.86|169.36|171.92|169.42|171.13|168.63|560
1623398100000|2021-06-11 07:55:00|171.87|169.37|171.68|169.18|171.88|169.38|171.43|168.93|488
1623398400000|2021-06-11 08:00:00|171.67|169.17|172.2|169.7|172.3|169.8|171.42|168.92|572
1623398700000|2021-06-11 08:05:00|172.21|169.71|172.8|170.3|172.88|170.38|172.06|169.56|551
1623399000000|2021-06-11 08:10:00|172.81|170.31|172.12|169.62|173.03|170.53|172.11|169.61|545
1623399300000|2021-06-11 08:15:00|172.13|169.63|172.17|169.67|172.58|170.08|171.72|169.22|503
1623399600000|2021-06-11 08:20:00|172.16|169.66|172.15|169.65|172.17|169.67|171.83|169.33|470
1623399900000|2021-06-11 08:25:00|172.14|169.64|172.45|169.95|172.53|170.03|172.02|169.52|479
1623400200000|2021-06-11 08:30:00|172.47|169.97|171.81|169.31|172.64|170.14|171.74|169.24|424
1623400500000|2021-06-11 08:35:00|171.8|169.3|171.12|168.62|172.04|169.54|171.11|168.61|428
1623400800000|2021-06-11 08:40:00|171.11|168.61|171.02|168.52|171.24|168.74|170.67|168.17|522
1623401100000|2021-06-11 08:45:00|171|168.5|171.19|168.69|171.41|168.91|170.8|168.3|448
1623401400000|2021-06-11 08:50:00|171.18|168.68|171.23|168.73|171.48|168.98|171.11|168.61|415
1623401700000|2021-06-11 08:55:00|171.24|168.74|171.44|168.94|171.7|169.2|171.14|168.64|426
1623402000000|2021-06-11 09:00:00|171.45|168.95|171.51|169.01|171.93|169.43|171.3|168.8|501
1623402300000|2021-06-11 09:05:00|171.5|169|172.24|169.74|172.28|169.78|171.44|168.94|465
1623402600000|2021-06-11 09:10:00|172.25|169.75|172.53|170.03|172.58|170.08|172.13|169.63|419
1623402900000|2021-06-11 09:15:00|172.6|170.1|172.6|170.1|172.77|170.27|172.22|169.72|410
1623403200000|2021-06-11 09:20:00|172.61|170.11|173.02|170.52|173.02|170.52|172.33|169.83|399
1623403500000|2021-06-11 09:25:00|173|170.5|173.72|171.22|173.81|171.31|172.9|170.4|566
1623403800000|2021-06-11 09:30:00|173.71|171.21|173.25|170.75|174.18|171.68|173|170.5|514
1623404100000|2021-06-11 09:35:00|173.26|170.76|172.98|170.48|173.27|170.77|172.94|170.44|413
1623404400000|2021-06-11 09:40:00|172.97|170.47|172.62|170.12|173.22|170.72|172.46|169.96|423
1623404700000|2021-06-11 09:45:00|172.61|170.11|172.27|169.77|172.66|170.16|172.2|169.7|365
1623405000000|2021-06-11 09:50:00|172.28|169.78|171.98|169.48|172.34|169.84|171.89|169.39|408
1623405300000|2021-06-11 09:55:00|171.99|169.49|172.06|169.56|172.25|169.75|171.81|169.31|408
1623405600000|2021-06-11 10:00:00|172.05|169.55|173.66|171.16|173.74|171.24|172.05|169.55|515
1623405900000|2021-06-11 10:05:00|173.64|171.14|172.49|169.99|173.78|171.28|172.4|169.9|599
1623406200000|2021-06-11 10:10:00|172.48|169.98|172.24|169.74|172.64|170.14|172|169.5|427
1623406500000|2021-06-11 10:15:00|172.25|169.75|172.38|169.88|172.4|169.9|171.76|169.26|449
1623406800000|2021-06-11 10:20:00|172.37|169.87|172.62|170.12|172.62|170.12|172.14|169.64|411
1623407100000|2021-06-11 10:25:00|172.63|170.13|172.39|169.89|172.66|170.16|172.33|169.83|388
1623407400000|2021-06-11 10:30:00|172.4|169.9|172.47|169.97|172.51|170.01|171.93|169.43|446
1623407700000|2021-06-11 10:35:00|172.48|169.98|172.87|170.37|172.94|170.44|172.41|169.91|417
1623408000000|2021-06-11 10:40:00|172.89|170.39|173.41|170.91|173.41|170.91|172.82|170.32|378
1623408300000|2021-06-11 10:45:00|173.4|170.9|172.77|170.27|173.45|170.95|172.68|170.18|497
1623408600000|2021-06-11 10:50:00|172.78|170.28|173.03|170.53|173.08|170.58|172.59|170.09|392
1623408900000|2021-06-11 10:55:00|173.02|170.52|172.89|170.39|173.13|170.63|172.76|170.26|408
1623409200000|2021-06-11 11:00:00|172.9|170.4|173.17|170.67|173.38|170.88|172.89|170.39|414
1623409500000|2021-06-11 11:05:00|173.18|170.68|172.58|170.08|173.23|170.73|172.52|170.02|442
1623409800000|2021-06-11 11:10:00|172.57|170.07|172.45|169.95|172.68|170.18|172.18|169.68|336
1623410100000|2021-06-11 11:15:00|172.42|169.92|171.53|169.03|172.59|170.09|171.47|168.97|460
1623410400000|2021-06-11 11:20:00|171.55|169.05|171.55|169.05|171.78|169.28|171.33|168.83|445
1623410700000|2021-06-11 11:25:00|171.58|169.08|171.59|169.09|171.64|169.14|171.26|168.76|476
1623411000000|2021-06-11 11:30:00|171.6|169.1|171.2|168.7|171.79|169.29|171.18|168.68|492
1623411300000|2021-06-11 11:35:00|171.19|168.69|171.9|169.4|171.94|169.44|171.19|168.69|429
1623411600000|2021-06-11 11:40:00|171.89|169.39|171.86|169.36|172.08|169.58|171.74|169.24|443
1623411900000|2021-06-11 11:45:00|171.85|169.35|171.59|169.09|172.16|169.66|171.46|168.96|422
1623412200000|2021-06-11 11:50:00|171.57|169.07|171.81|169.31|172.17|169.67|171.47|168.97|452
1623412500000|2021-06-11 11:55:00|171.8|169.3|172.35|169.85|172.39|169.89|171.77|169.27|453
1623412800000|2021-06-11 12:00:00|172.37|169.87|171.71|169.21|172.77|170.27|171.67|169.17|555
1623413100000|2021-06-11 12:05:00|171.7|169.2|170.72|168.22|171.76|169.26|170.65|168.15|585
1623413400000|2021-06-11 12:10:00|170.7|168.2|170.72|168.22|171.02|168.52|170.63|168.13|551
1623413700000|2021-06-11 12:15:00|170.7|168.2|170.41|167.91|170.93|168.43|170.4|167.9|522
1623414000000|2021-06-11 12:20:00|170.43|167.93|170.11|167.61|170.48|167.98|169.77|167.27|538
1623414300000|2021-06-11 12:25:00|170.12|167.62|170.41|167.91|170.43|167.93|169.94|167.44|409
1623414600000|2021-06-11 12:30:00|170.4|167.9|170.9|168.4|170.96|168.46|170.24|167.74|491
1623414900000|2021-06-11 12:35:00|170.89|168.39|170.71|168.21|171.06|168.56|170.71|168.21|445
1623415200000|2021-06-11 12:40:00|170.69|168.19|170.39|167.89|170.7|168.2|170.04|167.54|431
1623415500000|2021-06-11 12:45:00|170.37|167.87|170.94|168.44|171.13|168.63|170.14|167.64|374
1623415800000|2021-06-11 12:50:00|170.95|168.45|170.53|168.03|170.98|168.48|170.47|167.97|486
1623416100000|2021-06-11 12:55:00|170.51|168.01|170.64|168.14|170.83|168.33|170.49|167.99|394
1623416400000|2021-06-11 13:00:00|170.66|168.16|171.07|168.57|171.15|168.65|170.64|168.14|450
1623416700000|2021-06-11 13:05:00|171.09|168.59|171.27|168.77|171.47|168.97|170.94|168.44|353
1623417000000|2021-06-11 13:10:00|171.28|168.78|171.55|169.05|171.64|169.14|171.25|168.75|407
1623417300000|2021-06-11 13:15:00|171.56|169.06|171.23|168.73|171.66|169.16|171.2|168.7|468
1623417600000|2021-06-11 13:20:00|171.24|168.74|171.49|168.99|171.63|169.13|170.98|168.48|463
1623417900000|2021-06-11 13:25:00|171.51|169.01|171.65|169.15|171.75|169.25|171.37|168.87|370
1623418200000|2021-06-11 13:30:00|171.69|169.19|171.85|169.35|171.85|169.35|171.36|168.86|306
1623418500000|2021-06-11 13:35:00|171.88|169.38|172.53|170.03|172.57|170.07|171.87|169.37|329
1623418800000|2021-06-11 13:40:00|172.54|170.04|172.44|169.94|172.85|170.35|172.35|169.85|450
1623419100000|2021-06-11 13:45:00|172.43|169.93|172.3|169.8|172.61|170.11|172.27|169.77|338
1623419400000|2021-06-11 13:50:00|172.29|169.79|172.91|170.41|172.91|170.41|172.19|169.69|276
1623419700000|2021-06-11 13:55:00|172.9|170.4|172.58|170.08|173.01|170.51|172.32|169.82|402
1623420000000|2021-06-11 14:00:00|172.59|170.09|171.87|169.37|172.9|170.4|171.86|169.36|493
1623420300000|2021-06-11 14:05:00|171.86|169.36|171.58|169.08|172.18|169.68|171.49|168.99|387
1623420600000|2021-06-11 14:10:00|171.59|169.09|171.71|169.21|172.02|169.52|171.56|169.06|334
1623420900000|2021-06-11 14:15:00|171.73|169.23|171.23|168.73|171.81|169.31|171.22|168.72|367
1623421200000|2021-06-11 14:20:00|171.22|168.72|171.25|168.75|171.48|168.98|171.14|168.64|335
1623421500000|2021-06-11 14:25:00|171.24|168.74|170.99|168.49|171.37|168.87|170.99|168.49|311
1623421800000|2021-06-11 14:30:00|171|168.5|171.3|168.8|171.38|168.88|170.7|168.2|362
1623422100000|2021-06-11 14:35:00|171.31|168.81|171.3|168.8|171.34|168.84|170.99|168.49|426
1623422400000|2021-06-11 14:40:00|171.33|168.83|170.77|168.27|171.39|168.89|170.76|168.26|351
1623422700000|2021-06-11 14:45:00|170.78|168.28|170.46|167.96|170.86|168.36|170.46|167.96|257
1623423000000|2021-06-11 14:50:00|170.47|167.97|170.4|167.9|170.72|168.22|170.36|167.86|332
1623423300000|2021-06-11 14:55:00|170.39|167.89|170.38|167.88|170.58|168.08|170.33|167.83|318
1623423600000|2021-06-11 15:00:00|170.39|167.89|169.31|166.81|170.41|167.91|169.08|166.58|570
1623423900000|2021-06-11 15:05:00|169.3|166.8|169.25|166.75|169.54|167.04|169.11|166.61|495
1623424200000|2021-06-11 15:10:00|169.26|166.76|169.24|166.74|169.55|167.05|169.16|166.66|416
1623424500000|2021-06-11 15:15:00|169.25|166.75|168.2|165.7|169.46|166.96|167.89|165.39|617
1623424800000|2021-06-11 15:20:00|168.19|165.69|168.17|165.67|168.63|166.13|167.82|165.32|559
1623425100000|2021-06-11 15:25:00|168.15|165.65|168.24|165.74|168.54|166.04|168.1|165.6|585
1623425400000|2021-06-11 15:30:00|168.23|165.73|168.3|165.8|168.6|166.1|168.2|165.7|457
1623425700000|2021-06-11 15:35:00|168.31|165.81|167.95|165.45|168.5|166|167.34|164.84|463
1623426000000|2021-06-11 15:40:00|167.94|165.44|167.48|164.98|168.33|165.83|167.48|164.98|438
1623426300000|2021-06-11 15:45:00|167.52|165.02|167.45|164.95|168.2|165.7|167.29|164.79|418
1623426600000|2021-06-11 15:50:00|167.43|164.93|167.56|165.06|167.77|165.27|167.23|164.73|557
1623426900000|2021-06-11 15:55:00|167.57|165.07|167.58|165.08|168|165.5|167.42|164.92|444
1623427200000|2021-06-11 16:00:00|167.57|165.07|167.97|165.47|168.56|166.06|167.23|164.73|641
1623427500000|2021-06-11 16:05:00|167.98|165.48|167.62|165.12|168.29|165.79|167.57|165.07|508
1623427800000|2021-06-11 16:10:00|167.61|165.11|167.66|165.16|167.97|165.47|167.61|165.11|398
1623428100000|2021-06-11 16:15:00|167.67|165.17|167.32|164.82|167.87|165.37|167.21|164.71|442
1623428400000|2021-06-11 16:20:00|167.33|164.83|166.67|164.17|167.48|164.98|166.64|164.14|520
1623428700000|2021-06-11 16:25:00|166.66|164.16|167.01|164.51|167.1|164.6|166.25|163.75|528
1623429000000|2021-06-11 16:30:00|167.05|164.55|166.41|163.91|167.05|164.55|166.15|163.65|606
1623429300000|2021-06-11 16:35:00|166.42|163.92|166.03|163.53|166.84|164.34|165.72|163.22|555
1623429600000|2021-06-11 16:40:00|165.99|163.49|166.45|163.95|166.5|164|165.68|163.18|623
1623429900000|2021-06-11 16:45:00|166.42|163.92|166.79|164.29|167.05|164.55|166.23|163.73|533
1623430200000|2021-06-11 16:50:00|166.78|164.28|166.76|164.26|167.23|164.73|166.54|164.04|453
1623430500000|2021-06-11 16:55:00|166.75|164.25|166.46|163.96|166.75|164.25|166.24|163.74|438
1623430800000|2021-06-11 17:00:00|166.45|163.95|166.66|164.16|166.66|164.16|165.94|163.44|510
1623431100000|2021-06-11 17:05:00|166.65|164.15|166.39|163.89|166.77|164.27|166.16|163.66|429
1623431400000|2021-06-11 17:10:00|166.37|163.87|166.5|164|166.52|164.02|166.12|163.62|384
1623431700000|2021-06-11 17:15:00|166.53|164.03|167.14|164.64|167.22|164.72|166.52|164.02|460
1623432000000|2021-06-11 17:20:00|167.13|164.63|167.25|164.75|167.42|164.92|167.01|164.51|422
1623432300000|2021-06-11 17:25:00|167.24|164.74|166.78|164.28|167.24|164.74|166.75|164.25|412
1623432600000|2021-06-11 17:30:00|166.77|164.27|166.71|164.21|166.88|164.38|166.37|163.87|435
1623432900000|2021-06-11 17:35:00|166.72|164.22|166.89|164.39|166.95|164.45|166.65|164.15|433
1623433200000|2021-06-11 17:40:00|166.88|164.38|166.12|163.62|167.2|164.7|166.08|163.58|444
1623433500000|2021-06-11 17:45:00|166.11|163.61|166.87|164.37|166.88|164.38|166.11|163.61|449
1623433800000|2021-06-11 17:50:00|166.88|164.38|166.76|164.26|166.88|164.38|166.28|163.78|426
1623434100000|2021-06-11 17:55:00|166.75|164.25|166.49|163.99|166.76|164.26|166.42|163.92|381
1623434400000|2021-06-11 18:00:00|166.5|164|166.31|163.81|166.61|164.11|166.26|163.76|333
1623434700000|2021-06-11 18:05:00|166.32|163.82|165.91|163.41|166.35|163.85|165.74|163.24|344
1623435000000|2021-06-11 18:10:00|165.94|163.44|165.27|162.77|166.14|163.64|165.24|162.74|396
1623435300000|2021-06-11 18:15:00|165.26|162.76|165.7|163.2|165.82|163.32|165.14|162.64|368
1623435600000|2021-06-11 18:20:00|165.71|163.21|165.32|162.82|165.72|163.22|165.13|162.63|341
1623435900000|2021-06-11 18:25:00|165.35|162.85|164.9|162.4|165.59|163.09|164.9|162.4|387
1623436200000|2021-06-11 18:30:00|164.89|162.39|165.26|162.76|165.27|162.77|164.4|161.9|460
1623436500000|2021-06-11 18:35:00|165.27|162.77|165.87|163.37|166.07|163.57|165.21|162.71|428
1623436800000|2021-06-11 18:40:00|165.86|163.36|164.87|162.37|165.86|163.36|164.85|162.35|426
1623437100000|2021-06-11 18:45:00|164.86|162.36|165.59|163.09|165.61|163.11|164.66|162.16|376
1623437400000|2021-06-11 18:50:00|165.56|163.06|165.65|163.15|165.66|163.16|165.23|162.73|389
1623437700000|2021-06-11 18:55:00|165.66|163.16|166.42|163.92|166.55|164.05|165.66|163.16|512
1623438000000|2021-06-11 19:00:00|166.43|163.93|165.73|163.23|166.59|164.09|165.68|163.18|488
1623438300000|2021-06-11 19:05:00|165.71|163.21|166.03|163.53|166.15|163.65|165.7|163.2|371
1623438600000|2021-06-11 19:10:00|166.04|163.54|165.73|163.23|166.04|163.54|165.71|163.21|403
1623438900000|2021-06-11 19:15:00|165.72|163.22|166|163.5|166.09|163.59|165.71|163.21|400
1623439200000|2021-06-11 19:20:00|165.96|163.46|165.86|163.36|165.96|163.46|165.68|163.18|380
1623439500000|2021-06-11 19:25:00|165.87|163.37|166.15|163.65|166.17|163.67|165.71|163.21|398
1623439800000|2021-06-11 19:30:00|166.16|163.66|166.19|163.69|166.27|163.77|165.82|163.32|327
1623440100000|2021-06-11 19:35:00|166.18|163.68|165.99|163.49|166.26|163.76|165.79|163.29|327
1623440400000|2021-06-11 19:40:00|166|163.5|166.06|163.56|166.31|163.81|165.76|163.26|396
1623440700000|2021-06-11 19:45:00|166.05|163.55|165.54|163.04|166.19|163.69|165.35|162.85|415
1623441000000|2021-06-11 19:50:00|165.55|163.05|165.64|163.14|165.75|163.25|165.34|162.84|413
1623441300000|2021-06-11 19:55:00|165.68|163.18|165.52|163.02|165.83|163.33|165.52|163.02|385
1623441600000|2021-06-11 20:00:00|165.51|163.01|165.46|162.96|165.59|163.09|164.94|162.44|426
1623441900000|2021-06-11 20:05:00|165.47|162.97|165.59|163.09|165.62|163.12|165.28|162.78|314
1623442200000|2021-06-11 20:10:00|165.6|163.1|165.93|163.43|165.97|163.47|165.38|162.88|357
1623442500000|2021-06-11 20:15:00|165.92|163.42|166.07|163.57|166.22|163.72|165.83|163.33|367
1623442800000|2021-06-11 20:20:00|166.05|163.55|165.19|162.69|166.07|163.57|165.18|162.68|402
1623443100000|2021-06-11 20:25:00|165.2|162.7|166.22|163.72|166.24|163.74|165.19|162.69|329
1623443400000|2021-06-11 20:30:00|166.23|163.73|166.36|163.86|166.94|164.44|166.04|163.54|441
1623443700000|2021-06-11 20:35:00|166.37|163.87|165.88|163.38|166.45|163.95|165.87|163.37|299
1623444000000|2021-06-11 20:40:00|165.87|163.37|165.82|163.32|166.2|163.7|165.73|163.23|281
1623444300000|2021-06-11 20:45:00|165.83|163.33|165.86|163.36|166.07|163.57|165.77|163.27|239
1623444600000|2021-06-11 20:50:00|165.87|163.37|165.2|162.7|165.87|163.37|165.18|162.68|326
1623444900000|2021-06-11 20:55:00|165.19|162.69|164.7|162.2|165.35|162.85|164.7|162.2|271
1623481200000|2021-06-12 07:00:00|158.01|155.51|159.37|156.87|159.38|156.88|158.01|155.51|525
1623481500000|2021-06-12 07:05:00|159.38|156.88|159.16|156.66|159.56|157.06|158.84|156.34|591
1623481800000|2021-06-12 07:10:00|159.15|156.65|159.14|156.64|159.43|156.93|158.86|156.36|427
1623482100000|2021-06-12 07:15:00|159.16|156.66|158.95|156.45|159.16|156.66|158.59|156.09|363
1623482400000|2021-06-12 07:20:00|158.96|156.46|158.81|156.31|159.02|156.52|158.74|156.24|336
1623482700000|2021-06-12 07:25:00|158.82|156.32|158.58|156.08|158.9|156.4|158.51|156.01|312
1623483000000|2021-06-12 07:30:00|158.59|156.09|158.57|156.07|158.69|156.19|158.47|155.97|326
1623483300000|2021-06-12 07:35:00|158.59|156.09|159.06|156.56|159.16|156.66|158.59|156.09|306
1623483600000|2021-06-12 07:40:00|159.07|156.57|159.11|156.61|159.14|156.64|158.83|156.33|314
1623483900000|2021-06-12 07:45:00|159.13|156.63|158.79|156.29|159.14|156.64|158.68|156.18|355
1623484200000|2021-06-12 07:50:00|158.78|156.28|158.78|156.28|158.94|156.44|158.63|156.13|320
1623484500000|2021-06-12 07:55:00|158.77|156.27|158.59|156.09|158.81|156.31|158.38|155.88|435
1623484800000|2021-06-12 08:00:00|158.58|156.08|158.17|155.67|158.6|156.1|157.94|155.44|408
1623485100000|2021-06-12 08:05:00|158.2|155.7|158.21|155.71|158.26|155.76|158.04|155.54|416
1623485400000|2021-06-12 08:10:00|158.2|155.7|158.96|156.46|159.12|156.62|158.19|155.69|465
1623485700000|2021-06-12 08:15:00|158.95|156.45|158.31|155.81|158.95|156.45|158.3|155.8|376
1623486000000|2021-06-12 08:20:00|158.3|155.8|159.31|156.81|159.85|157.35|158.29|155.79|449
1623486300000|2021-06-12 08:25:00|159.29|156.79|158.81|156.31|159.3|156.8|158.8|156.3|385
1623486600000|2021-06-12 08:30:00|158.79|156.29|158.3|155.8|158.85|156.35|158.15|155.65|374
1623486900000|2021-06-12 08:35:00|158.31|155.81|158.49|155.99|158.49|155.99|158.1|155.6|347
1623487200000|2021-06-12 08:40:00|158.48|155.98|158.26|155.76|158.48|155.98|157.95|155.45|343
1623487500000|2021-06-12 08:45:00|158.28|155.78|158.01|155.51|158.28|155.78|158|155.5|349
1623487800000|2021-06-12 08:50:00|158|155.5|157.31|154.81|158|155.5|157.3|154.8|384
1623488100000|2021-06-12 08:55:00|157.3|154.8|157.49|154.99|157.88|155.38|157.3|154.8|326
1623488400000|2021-06-12 09:00:00|157.5|155|158.04|155.54|158.1|155.6|157.18|154.68|443
1623488700000|2021-06-12 09:05:00|158.06|155.56|158.89|156.39|158.96|156.46|158.06|155.56|445
1623489000000|2021-06-12 09:10:00|158.88|156.38|158.52|156.02|158.96|156.46|158.21|155.71|411
1623489300000|2021-06-12 09:15:00|158.53|156.03|159.23|156.73|159.37|156.87|158.51|156.01|376
1623489600000|2021-06-12 09:20:00|159.22|156.72|158.86|156.36|159.22|156.72|158.86|156.36|334
1623489900000|2021-06-12 09:25:00|158.85|156.35|158.83|156.33|158.95|156.45|158.58|156.08|364
1623490200000|2021-06-12 09:30:00|158.84|156.34|158.23|155.73|158.92|156.42|158.22|155.72|391
1623490500000|2021-06-12 09:35:00|158.22|155.72|157.98|155.48|158.45|155.95|157.75|155.25|402
1623490800000|2021-06-12 09:40:00|157.99|155.49|158.26|155.76|158.48|155.98|157.98|155.48|400
1623491100000|2021-06-12 09:45:00|158.25|155.75|158.46|155.96|158.51|156.01|158.13|155.63|389
1623491400000|2021-06-12 09:50:00|158.48|155.98|158.01|155.51|158.54|156.04|157.98|155.48|384
1623491700000|2021-06-12 09:55:00|158|155.5|158.57|156.07|158.72|156.22|157.87|155.37|383
1623492000000|2021-06-12 10:00:00|158.58|156.08|158.86|156.36|158.87|156.37|158.34|155.84|426
1623492300000|2021-06-12 10:05:00|158.87|156.37|157.98|155.48|158.95|156.45|157.98|155.48|361
1623492600000|2021-06-12 10:10:00|157.99|155.49|156.97|154.47|158.23|155.73|156.79|154.29|434
1623492900000|2021-06-12 10:15:00|156.99|154.49|156.87|154.37|157.16|154.66|156.08|153.58|672
1623493200000|2021-06-12 10:20:00|156.88|154.38|157.04|154.54|157.74|155.24|156.73|154.23|542
1623493500000|2021-06-12 10:25:00|157.05|154.55|159.15|156.65|159.18|156.68|157.05|154.55|589
1623493800000|2021-06-12 10:30:00|159.14|156.64|161.73|159.23|161.76|159.26|159.14|156.64|701
1623494100000|2021-06-12 10:35:00|161.74|159.24|162.17|159.67|162.63|160.13|161.48|158.98|723
1623494400000|2021-06-12 10:40:00|162.18|159.68|162.22|159.72|162.91|160.41|162.11|159.61|555
1623494700000|2021-06-12 10:45:00|162.23|159.73|162.33|159.83|162.65|160.15|162.06|159.56|587
1623495000000|2021-06-12 10:50:00|162.32|159.82|162.05|159.55|162.32|159.82|161.84|159.34|480
1623495300000|2021-06-12 10:55:00|162.06|159.56|161.85|159.35|162.07|159.57|161.6|159.1|412
1623495600000|2021-06-12 11:00:00|161.84|159.34|161.23|158.73|162.19|159.69|161.23|158.73|493
1623495900000|2021-06-12 11:05:00|161.24|158.74|161.2|158.7|161.45|158.95|161.03|158.53|387
1623496200000|2021-06-12 11:10:00|161.21|158.71|161.12|158.62|161.31|158.81|160.99|158.49|460
1623496500000|2021-06-12 11:15:00|161.13|158.63|160.49|157.99|161.21|158.71|160.45|157.95|464
1623496800000|2021-06-12 11:20:00|160.48|157.98|160.33|157.83|160.83|158.33|160.33|157.83|513
1623497100000|2021-06-12 11:25:00|160.34|157.84|159.95|157.45|160.54|158.04|159.94|157.44|348
1623497400000|2021-06-12 11:30:00|159.96|157.46|160.01|157.51|160.21|157.71|159.95|157.45|333
1623497700000|2021-06-12 11:35:00|160.04|157.54|159.98|157.48|160.12|157.62|159.82|157.32|291
1623498000000|2021-06-12 11:40:00|159.97|157.47|160.02|157.52|160.11|157.61|159.87|157.37|342
1623498300000|2021-06-12 11:45:00|160.03|157.53|160.52|158.02|160.81|158.31|160.02|157.52|449
1623498600000|2021-06-12 11:50:00|160.53|158.03|160.7|158.2|160.74|158.24|160.27|157.77|377
1623498900000|2021-06-12 11:55:00|160.71|158.21|160.77|158.27|160.85|158.35|160.61|158.11|296
1623499200000|2021-06-12 12:00:00|160.78|158.28|160.88|158.38|161|158.5|160.7|158.2|369
1623499500000|2021-06-12 12:05:00|160.89|158.39|161.35|158.85|161.36|158.86|160.89|158.39|382
1623499800000|2021-06-12 12:10:00|161.36|158.86|162.13|159.63|162.31|159.81|161.26|158.76|485
1623500100000|2021-06-12 12:15:00|162.14|159.64|162.53|160.03|162.57|160.07|161.97|159.47|434
1623500400000|2021-06-12 12:20:00|162.54|160.04|162.31|159.81|162.54|160.04|162.18|159.68|431
1623500700000|2021-06-12 12:25:00|162.32|159.82|162.96|160.46|163.18|160.68|162.22|159.72|449
1623501000000|2021-06-12 12:30:00|162.95|160.45|163.23|160.73|163.41|160.91|162.7|160.2|570
1623501300000|2021-06-12 12:35:00|163.22|160.72|164.27|161.77|164.35|161.85|163.12|160.62|614
1623501600000|2021-06-12 12:40:00|164.28|161.78|163.68|161.18|164.31|161.81|163.4|160.9|592
1623501900000|2021-06-12 12:45:00|163.69|161.19|163.2|160.7|163.84|161.34|163.05|160.55|469
1623502200000|2021-06-12 12:50:00|163.21|160.71|163.17|160.67|163.31|160.81|162.87|160.37|461
1623502500000|2021-06-12 12:55:00|163.16|160.66|163.12|160.62|163.28|160.78|162.64|160.14|470
1623502800000|2021-06-12 13:00:00|163.13|160.63|163.03|160.53|163.39|160.89|162.89|160.39|441
1623503100000|2021-06-12 13:05:00|163.04|160.54|162.9|160.4|163.24|160.74|162.77|160.27|304
1623503400000|2021-06-12 13:10:00|162.92|160.42|162.82|160.32|163.11|160.61|162.64|160.14|348
1623503700000|2021-06-12 13:15:00|162.84|160.34|163.14|160.64|163.21|160.71|162.79|160.29|322
1623504000000|2021-06-12 13:20:00|163.15|160.65|162.75|160.25|163.39|160.89|162.75|160.25|306
1623504300000|2021-06-12 13:25:00|162.78|160.28|162.9|160.4|163.09|160.59|162.78|160.28|318
1623504600000|2021-06-12 13:30:00|162.89|160.39|163.03|160.53|163.28|160.78|162.88|160.38|259
1623504900000|2021-06-12 13:35:00|163.02|160.52|163.08|160.58|163.24|160.74|162.88|160.38|277
1623505200000|2021-06-12 13:40:00|163.07|160.57|163.11|160.61|163.14|160.64|163.04|160.54|203
1623505500000|2021-06-12 13:45:00|163.12|160.62|163.7|161.2|163.73|161.23|163.08|160.58|336
1623505800000|2021-06-12 13:50:00|163.69|161.19|163.74|161.24|163.92|161.42|163.56|161.06|251
1623506100000|2021-06-12 13:55:00|163.73|161.23|163.53|161.03|163.75|161.25|163.44|160.94|269
1623506400000|2021-06-12 14:00:00|163.52|161.02|162.72|160.22|163.61|161.11|162.41|159.91|438
1623506700000|2021-06-12 14:05:00|162.73|160.23|163.2|160.7|164.13|161.63|162.62|160.12|516
1623507000000|2021-06-12 14:10:00|163.21|160.71|163.37|160.87|163.66|161.16|163.07|160.57|409
1623507300000|2021-06-12 14:15:00|163.36|160.86|162.53|160.03|163.37|160.87|162.36|159.86|346
1623507600000|2021-06-12 14:20:00|162.54|160.04|162.85|160.35|162.91|160.41|162.33|159.83|468
1623507900000|2021-06-12 14:25:00|162.86|160.36|162.99|160.49|163.14|160.64|162.82|160.32|391
1623508200000|2021-06-12 14:30:00|162.97|160.47|162.68|160.18|163.28|160.78|162.68|160.18|383
1623508500000|2021-06-12 14:35:00|162.69|160.19|162.85|160.35|162.95|160.45|162.58|160.08|369
1623508800000|2021-06-12 14:40:00|162.84|160.34|163.06|160.56|163.18|160.68|162.76|160.26|352
1623509100000|2021-06-12 14:45:00|163.05|160.55|163.1|160.6|163.53|161.03|163|160.5|340
1623509400000|2021-06-12 14:50:00|163.11|160.61|163.02|160.52|163.3|160.8|162.75|160.25|361
1623509700000|2021-06-12 14:55:00|163|160.5|163.1|160.6|163.36|160.86|162.98|160.48|324
1623510000000|2021-06-12 15:00:00|163.09|160.59|163.52|161.02|163.53|161.03|163.09|160.59|341
1623510300000|2021-06-12 15:05:00|163.45|160.95|163.81|161.31|164.05|161.55|163.35|160.85|441
1623510600000|2021-06-12 15:10:00|163.8|161.3|163.05|160.55|163.82|161.32|163.01|160.51|464
1623510900000|2021-06-12 15:15:00|163.04|160.54|162.85|160.35|163.06|160.56|162.33|159.83|552
1623511200000|2021-06-12 15:20:00|162.84|160.34|163.27|160.77|163.44|160.94|162.83|160.33|433
1623511500000|2021-06-12 15:25:00|163.28|160.78|162.95|160.45|163.44|160.94|162.95|160.45|340
1623511800000|2021-06-12 15:30:00|162.96|160.46|163.41|160.91|163.42|160.92|162.95|160.45|403
1623512100000|2021-06-12 15:35:00|163.42|160.92|163.38|160.88|163.54|161.04|163.24|160.74|420
1623512400000|2021-06-12 15:40:00|163.39|160.89|163.02|160.52|163.53|161.03|163|160.5|396
1623512700000|2021-06-12 15:45:00|163.03|160.53|162.75|160.25|163.32|160.82|162.73|160.23|436
1623513000000|2021-06-12 15:50:00|162.77|160.27|162.35|159.85|162.93|160.43|162.28|159.78|395
1623513300000|2021-06-12 15:55:00|162.34|159.84|162.5|160|162.76|160.26|162.34|159.84|445
1623513600000|2021-06-12 16:00:00|162.49|159.99|163.06|160.56|163.18|160.68|161.85|159.35|541
1623513900000|2021-06-12 16:05:00|163.05|160.55|162.35|159.85|163.33|160.83|162.18|159.68|444
1623514200000|2021-06-12 16:10:00|162.36|159.86|162.14|159.64|162.44|159.94|162.07|159.57|448
1623514500000|2021-06-12 16:15:00|162.13|159.63|162.4|159.9|162.69|160.19|162.05|159.55|503
1623514800000|2021-06-12 16:20:00|162.39|159.89|162.49|159.99|162.62|160.12|162.12|159.62|480
1623515100000|2021-06-12 16:25:00|162.5|160|162.46|159.96|162.65|160.15|162.44|159.94|331
1623515400000|2021-06-12 16:30:00|162.47|159.97|162.79|160.29|162.88|160.38|162.44|159.94|354
1623515700000|2021-06-12 16:35:00|162.8|160.3|162.57|160.07|163.06|160.56|162.56|160.06|339
1623516000000|2021-06-12 16:40:00|162.55|160.05|162.17|159.67|162.72|160.22|162.12|159.62|324
1623516300000|2021-06-12 16:45:00|162.18|159.68|162.42|159.92|162.53|160.03|162.18|159.68|356
1623516600000|2021-06-12 16:50:00|162.44|159.94|162.39|159.89|162.75|160.25|162.39|159.89|342
1623516900000|2021-06-12 16:55:00|162.4|159.9|162.51|160.01|162.62|160.12|162.37|159.87|324
1623517200000|2021-06-12 17:00:00|162.52|160.02|162.64|160.14|162.76|160.26|162.52|160.02|395
1623517500000|2021-06-12 17:05:00|162.67|160.17|162.9|160.4|162.95|160.45|162.67|160.17|315
1623517800000|2021-06-12 17:10:00|162.91|160.41|162.8|160.3|162.91|160.41|162.74|160.24|274
1623518100000|2021-06-12 17:15:00|162.79|160.29|162.51|160.01|162.91|160.41|162.5|160|324
1623518400000|2021-06-12 17:20:00|162.52|160.02|162.49|159.99|162.69|160.19|162.39|159.89|317
1623518700000|2021-06-12 17:25:00|162.5|160|162.38|159.88|162.67|160.17|162.35|159.85|313
1623519000000|2021-06-12 17:30:00|162.37|159.87|163.15|160.65|163.16|160.66|162.37|159.87|384
1623519300000|2021-06-12 17:35:00|163.16|160.66|165.47|162.97|165.47|162.97|163.16|160.66|509
1623519600000|2021-06-12 17:40:00|165.48|162.98|165.09|162.59|165.5|163|164.92|162.42|571
1623519900000|2021-06-12 17:45:00|165.14|162.64|164.71|162.21|165.3|162.8|164.64|162.14|464
1623520200000|2021-06-12 17:50:00|164.7|162.2|164.66|162.16|164.79|162.29|164.52|162.02|253
1623520500000|2021-06-12 17:55:00|164.65|162.15|164.65|162.15|164.72|162.22|164.47|161.97|279
1623520800000|2021-06-12 18:00:00|164.64|162.14|164.41|161.91|164.77|162.27|164.35|161.85|201
1623521100000|2021-06-12 18:05:00|164.44|161.94|164.36|161.86|164.45|161.95|164.16|161.66|293
1623521400000|2021-06-12 18:10:00|164.37|161.87|164.79|162.29|164.93|162.43|164.25|161.75|442
1623521700000|2021-06-12 18:15:00|164.75|162.25|164.75|162.25|164.81|162.31|164.36|161.86|399
1623522000000|2021-06-12 18:20:00|164.74|162.24|164.43|161.93|164.74|162.24|164.35|161.85|344
1623522300000|2021-06-12 18:25:00|164.42|161.92|164.3|161.8|164.49|161.99|164.23|161.73|331
1623522600000|2021-06-12 18:30:00|164.29|161.79|164.17|161.67|164.4|161.9|164.02|161.52|285
1623522900000|2021-06-12 18:35:00|164.18|161.68|164.45|161.95|164.5|162|164.06|161.56|427
1623523200000|2021-06-12 18:40:00|164.44|161.94|164.44|161.94|164.53|162.03|164.26|161.76|427
1623523500000|2021-06-12 18:45:00|164.45|161.95|164.48|161.98|164.52|162.02|164.26|161.76|385
1623523800000|2021-06-12 18:50:00|164.49|161.99|164.77|162.27|165.1|162.6|164.49|161.99|350
1623524100000|2021-06-12 18:55:00|164.78|162.28|164.66|162.16|164.82|162.32|164.53|162.03|351
1623524400000|2021-06-12 19:00:00|164.67|162.17|164.61|162.11|164.93|162.43|164.38|161.88|397
1623524700000|2021-06-12 19:05:00|164.6|162.1|164.62|162.12|164.72|162.22|164.39|161.89|364
1623525000000|2021-06-12 19:10:00|164.63|162.13|164.66|162.16|164.72|162.22|164.45|161.95|401
1623525300000|2021-06-12 19:15:00|164.67|162.17|164.44|161.94|164.84|162.34|164.38|161.88|415
1623525600000|2021-06-12 19:20:00|164.45|161.95|164.59|162.09|164.64|162.14|164.39|161.89|293
1623525900000|2021-06-12 19:25:00|164.6|162.1|164.33|161.83|165.11|162.61|164.22|161.72|420
1623526200000|2021-06-12 19:30:00|164.32|161.82|164.39|161.89|164.53|162.03|164.23|161.73|367
1623526500000|2021-06-12 19:35:00|164.38|161.88|163.78|161.28|164.39|161.89|163.72|161.22|389
1623526800000|2021-06-12 19:40:00|163.79|161.29|164.01|161.51|164.05|161.55|163.78|161.28|341
1623527100000|2021-06-12 19:45:00|164|161.5|163.81|161.31|164.21|161.71|163.8|161.3|291
1623527400000|2021-06-12 19:50:00|163.82|161.32|163.75|161.25|164.08|161.58|163.75|161.25|349
1623527700000|2021-06-12 19:55:00|163.73|161.23|163.85|161.35|164.11|161.61|163.7|161.2|362
1623528000000|2021-06-12 20:00:00|163.87|161.37|164.03|161.53|164.1|161.6|163.87|161.37|289
1623528300000|2021-06-12 20:05:00|164.04|161.54|164.71|162.21|164.81|162.31|163.97|161.47|379
1623528600000|2021-06-12 20:10:00|164.7|162.2|164.45|161.95|164.9|162.4|164.43|161.93|303
1623528900000|2021-06-12 20:15:00|164.44|161.94|164.42|161.92|164.6|162.1|164.41|161.91|310
1623529200000|2021-06-12 20:20:00|164.41|161.91|164.43|161.93|164.55|162.05|164.31|161.81|316
1623529500000|2021-06-12 20:25:00|164.44|161.94|164.02|161.52|164.5|162|164|161.5|302
1623529800000|2021-06-12 20:30:00|164.03|161.53|164.42|161.92|164.53|162.03|164.01|161.51|418
1623530100000|2021-06-12 20:35:00|164.41|161.91|163.5|161|164.42|161.92|163.24|160.74|441
1623530400000|2021-06-12 20:40:00|163.51|161.01|163.62|161.12|164.05|161.55|163.49|160.99|383
1623530700000|2021-06-12 20:45:00|163.63|161.13|163.73|161.23|164|161.5|163.5|161|360
1623531000000|2021-06-12 20:50:00|163.72|161.22|163.88|161.38|164.11|161.61|163.72|161.22|395
1623531300000|2021-06-12 20:55:00|163.87|161.37|163.77|161.27|163.93|161.43|163.69|161.19|284
1623531600000|2021-06-12 21:00:00|163.78|161.28|163.66|161.16|163.87|161.37|163.4|160.9|339
1623531900000|2021-06-12 21:05:00|163.64|161.14|163.74|161.24|164.07|161.57|163.56|161.06|333
1623532200000|2021-06-12 21:10:00|163.75|161.25|165.24|162.74|165.58|163.08|163.72|161.22|431
1623532500000|2021-06-12 21:15:00|165.23|162.73|165.17|162.67|165.44|162.94|165.15|162.65|291
1623532800000|2021-06-12 21:20:00|165.16|162.66|164.82|162.32|165.17|162.67|164.74|162.24|225
1623533100000|2021-06-12 21:25:00|164.83|162.33|164.89|162.39|165.02|162.52|164.82|162.32|164
1623533400000|2021-06-12 21:30:00|164.88|162.38|164.18|161.68|164.88|162.38|164.02|161.52|218
1623533700000|2021-06-12 21:35:00|164.17|161.67|163.88|161.38|164.17|161.67|163.63|161.13|164
1623534000000|2021-06-12 21:40:00|163.89|161.39|163.93|161.43|164.21|161.71|163.45|160.95|354
1623534300000|2021-06-12 21:45:00|163.94|161.44|163.95|161.45|163.96|161.46|163.59|161.09|285
1623534600000|2021-06-12 21:50:00|163.93|161.43|164.36|161.86|164.46|161.96|163.8|161.3|236
1623534900000|2021-06-12 21:55:00|164.35|161.85|164.36|161.86|164.5|162|164.11|161.61|245
1623535200000|2021-06-12 22:00:00|164.35|161.85|165.05|162.55|165.06|162.56|164.35|161.85|204
1623535500000|2021-06-12 22:05:00|165.06|162.56|165.08|162.58|165.4|162.9|165.05|162.55|333
1623535800000|2021-06-12 22:10:00|165.09|162.59|164.78|162.28|165.14|162.64|164.72|162.22|342
1623536100000|2021-06-12 22:15:00|164.79|162.29|164.12|161.62|164.89|162.39|164.08|161.58|450
1623536400000|2021-06-12 22:20:00|164.13|161.63|163.18|160.68|164.22|161.72|163.1|160.6|462
1623536700000|2021-06-12 22:25:00|163.17|160.67|163.8|161.3|163.81|161.31|163.17|160.67|380
1623537000000|2021-06-12 22:30:00|163.81|161.31|163.73|161.23|164.04|161.54|163.62|161.12|331
1623537300000|2021-06-12 22:35:00|163.74|161.24|163.29|160.79|163.76|161.26|163.25|160.75|474
1623537600000|2021-06-12 22:40:00|163.28|160.78|163.62|161.12|163.64|161.14|163.24|160.74|276
1623537900000|2021-06-12 22:45:00|163.61|161.11|163.5|161|163.74|161.24|163.44|160.94|330
1623538200000|2021-06-12 22:50:00|163.51|161.01|163.85|161.35|163.93|161.43|163.5|161|303
1623538500000|2021-06-12 22:55:00|163.86|161.36|164.09|161.59|164.39|161.89|163.86|161.36|350
1623538800000|2021-06-12 23:00:00|164.08|161.58|164.71|162.21|164.75|162.25|164.06|161.56|358
1623539100000|2021-06-12 23:05:00|164.7|162.2|164.75|162.25|164.8|162.3|164.64|162.14|218
1623539400000|2021-06-12 23:10:00|164.76|162.26|164.92|162.42|165|162.5|164.76|162.26|338
1623539700000|2021-06-12 23:15:00|164.93|162.43|164.8|162.3|165.03|162.53|164.74|162.24|315
1623540000000|2021-06-12 23:20:00|164.79|162.29|164.83|162.33|164.88|162.38|164.68|162.18|277
1623540300000|2021-06-12 23:25:00|164.82|162.32|164.88|162.38|165.09|162.59|164.77|162.27|310
1623540600000|2021-06-12 23:30:00|164.87|162.37|164.27|161.77|164.87|162.37|164.15|161.65|330
1623540900000|2021-06-12 23:35:00|164.26|161.76|164.07|161.57|164.37|161.87|164.01|161.51|359
1623541200000|2021-06-12 23:40:00|164.06|161.56|164.14|161.64|164.19|161.69|164|161.5|270
1623541500000|2021-06-12 23:45:00|164.15|161.65|163.22|160.72|164.15|161.65|163.22|160.72|379
1623541800000|2021-06-12 23:50:00|163.21|160.71|163.11|160.61|163.4|160.9|162.81|160.31|438
1623542100000|2021-06-12 23:55:00|163.1|160.6|163.06|160.56|163.39|160.89|162.69|160.19|410
1623542400000|2021-06-13 00:00:00|163.05|160.55|162.71|160.21|163.68|161.18|162.62|160.12|582
1623542700000|2021-06-13 00:05:00|162.7|160.2|162.81|160.31|163.2|160.7|162.41|159.91|489
1623543000000|2021-06-13 00:10:00|162.8|160.3|162.53|160.03|162.92|160.42|162.36|159.86|443
1623543300000|2021-06-13 00:15:00|162.54|160.04|162.61|160.11|162.87|160.37|162.48|159.98|413
1623543600000|2021-06-13 00:20:00|162.6|160.1|162.13|159.63|162.76|160.26|161.98|159.48|473
1623543900000|2021-06-13 00:25:00|162.14|159.64|162.33|159.83|162.7|160.2|162.14|159.64|385
1623544200000|2021-06-13 00:30:00|162.32|159.82|162.49|159.99|162.8|160.3|162.17|159.67|372
1623544500000|2021-06-13 00:35:00|162.48|159.98|162.53|160.03|162.78|160.28|162.45|159.95|417
1623544800000|2021-06-13 00:40:00|162.52|160.02|162.81|160.31|162.91|160.41|162.37|159.87|385
1623545100000|2021-06-13 00:45:00|162.8|160.3|163.54|161.04|163.57|161.07|162.75|160.25|413
1623545400000|2021-06-13 00:50:00|163.53|161.03|163.81|161.31|164|161.5|163.53|161.03|371
1623545700000|2021-06-13 00:55:00|163.82|161.32|163.8|161.3|164.14|161.64|163.8|161.3|484
1623546000000|2021-06-13 01:00:00|163.79|161.29|164.52|162.02|164.55|162.05|163.75|161.25|504
1623546300000|2021-06-13 01:05:00|164.53|162.03|164.65|162.15|164.65|162.15|164.35|161.85|328
1623546600000|2021-06-13 01:10:00|164.64|162.14|164.69|162.19|164.69|162.19|164.44|161.94|258
1623546900000|2021-06-13 01:15:00|164.68|162.18|164.26|161.76|164.77|162.27|164.11|161.61|301
1623547200000|2021-06-13 01:20:00|164.25|161.75|163.93|161.43|164.26|161.76|163.92|161.42|306
1623547500000|2021-06-13 01:25:00|163.94|161.44|164.21|161.71|164.23|161.73|163.87|161.37|216
1623547800000|2021-06-13 01:30:00|164.22|161.72|164.17|161.67|164.32|161.82|164.05|161.55|289
1623548100000|2021-06-13 01:35:00|164.18|161.68|164.23|161.73|164.3|161.8|164.14|161.64|167
1623548400000|2021-06-13 01:40:00|164.24|161.74|163.89|161.39|164.24|161.74|163.76|161.26|309
1623548700000|2021-06-13 01:45:00|163.88|161.38|163.83|161.33|163.97|161.47|163.82|161.32|238
1623549000000|2021-06-13 01:50:00|163.82|161.32|163.78|161.28|163.83|161.33|163.65|161.15|183
1623549300000|2021-06-13 01:55:00|163.77|161.27|163.84|161.34|164.01|161.51|163.6|161.1|259
1623549600000|2021-06-13 02:00:00|163.85|161.35|164.29|161.79|164.33|161.83|163.85|161.35|196
1623549900000|2021-06-13 02:05:00|164.3|161.8|163.9|161.4|164.3|161.8|163.89|161.39|238
1623550200000|2021-06-13 02:10:00|163.91|161.41|163.54|161.04|163.96|161.46|163.45|160.95|307
1623550500000|2021-06-13 02:15:00|163.53|161.03|163.25|160.75|163.54|161.04|163.05|160.55|291
1623550800000|2021-06-13 02:20:00|163.26|160.76|162.74|160.24|163.3|160.8|162.67|160.17|288
1623551100000|2021-06-13 02:25:00|162.75|160.25|162.65|160.15|162.83|160.33|162.58|160.08|305
1623551400000|2021-06-13 02:30:00|162.64|160.14|162.65|160.15|162.85|160.35|162.57|160.07|272
1623551700000|2021-06-13 02:35:00|162.64|160.14|162.55|160.05|162.82|160.32|162.52|160.02|199
1623552000000|2021-06-13 02:40:00|162.56|160.06|162.45|159.95|162.61|160.11|162.38|159.88|231
1623552300000|2021-06-13 02:45:00|162.44|159.94|162.29|159.79|162.48|159.98|162.03|159.53|312
1623552600000|2021-06-13 02:50:00|162.3|159.8|161.89|159.39|162.43|159.93|161.84|159.34|339
1623552900000|2021-06-13 02:55:00|161.88|159.38|162.05|159.55|162.08|159.58|161.86|159.36|246
1623553200000|2021-06-13 03:00:00|162.04|159.54|161.4|158.9|162.04|159.54|161.16|158.66|479
1623553500000|2021-06-13 03:05:00|161.38|158.88|160.79|158.29|161.39|158.89|160.72|158.22|452
1623553800000|2021-06-13 03:10:00|160.8|158.3|160.87|158.37|161.15|158.65|160.62|158.12|395
1623554100000|2021-06-13 03:15:00|160.86|158.36|160.56|158.06|160.86|158.36|160.32|157.82|479
1623554400000|2021-06-13 03:20:00|160.57|158.07|159.94|157.44|160.62|158.12|159.82|157.32|471
1623554700000|2021-06-13 03:25:00|159.93|157.43|159.96|157.46|160.13|157.63|159.47|156.97|558
1623555000000|2021-06-13 03:30:00|159.94|157.44|159.87|157.37|160.4|157.9|159.77|157.27|461
1623555300000|2021-06-13 03:35:00|159.89|157.39|159.51|157.01|160.17|157.67|159.35|156.85|505
1623555600000|2021-06-13 03:40:00|159.53|157.03|159.44|156.94|159.58|157.08|159|156.5|510
1623555900000|2021-06-13 03:45:00|159.45|156.95|159.16|156.66|160.01|157.51|159.04|156.54|509
1623556200000|2021-06-13 03:50:00|159.17|156.67|159.23|156.73|159.34|156.84|159.06|156.56|395
1623556500000|2021-06-13 03:55:00|159.22|156.72|158.84|156.34|159.35|156.85|158.84|156.34|323
1623556800000|2021-06-13 04:00:00|158.83|156.33|158.82|156.32|159.24|156.74|158.41|155.91|506
1623557100000|2021-06-13 04:05:00|158.81|156.31|159.21|156.71|159.24|156.74|158.81|156.31|420
1623557400000|2021-06-13 04:10:00|159.22|156.72|159.2|156.7|159.56|157.06|159.06|156.56|373
1623557700000|2021-06-13 04:15:00|159.19|156.69|159.36|156.86|159.41|156.91|158.97|156.47|358
1623558000000|2021-06-13 04:20:00|159.37|156.87|158.9|156.4|159.39|156.89|158.75|156.25|395
1623558300000|2021-06-13 04:25:00|158.89|156.39|159.11|156.61|159.25|156.75|158.89|156.39|376
1623558600000|2021-06-13 04:30:00|159.12|156.62|158.98|156.48|159.3|156.8|158.9|156.4|300
1623558900000|2021-06-13 04:35:00|159.01|156.51|158.93|156.43|159.04|156.54|158.6|156.1|362
1623559200000|2021-06-13 04:40:00|158.94|156.44|159.09|156.59|159.26|156.76|158.84|156.34|342
1623559500000|2021-06-13 04:45:00|159.1|156.6|159.18|156.68|159.25|156.75|158.84|156.34|328
1623559800000|2021-06-13 04:50:00|159.17|156.67|159.61|157.11|159.89|157.39|159.16|156.66|425
1623560100000|2021-06-13 04:55:00|159.62|157.12|159.56|157.06|159.87|157.37|159.41|156.91|381
1623560400000|2021-06-13 05:00:00|159.57|157.07|159.04|156.54|159.57|157.07|158.75|156.25|427
1623560700000|2021-06-13 05:05:00|159.03|156.53|158.74|156.24|159.09|156.59|158.6|156.1|378
1623561000000|2021-06-13 05:10:00|158.75|156.25|158.55|156.05|158.87|156.37|158.2|155.7|465
1623561300000|2021-06-13 05:15:00|158.56|156.06|158.42|155.92|158.64|156.14|157.83|155.33|451
1623561600000|2021-06-13 05:20:00|158.43|155.93|159.66|157.16|160|157.5|158.39|155.89|516
1623561900000|2021-06-13 05:25:00|159.65|157.15|159.32|156.82|159.65|157.15|158.93|156.43|438
1623562200000|2021-06-13 05:30:00|159.31|156.81|159.4|156.9|159.56|157.06|158.78|156.28|437
1623562500000|2021-06-13 05:35:00|159.39|156.89|159.33|156.83|159.53|157.03|159.05|156.55|400
1623562800000|2021-06-13 05:40:00|159.34|156.84|159.15|156.65|159.34|156.84|158.79|156.29|430
1623563100000|2021-06-13 05:45:00|159.16|156.66|159.09|156.59|159.18|156.68|158.64|156.14|392
1623563400000|2021-06-13 05:50:00|159.08|156.58|158.89|156.39|159.09|156.59|158.61|156.11|346
1623563700000|2021-06-13 05:55:00|158.9|156.4|158.85|156.35|158.9|156.4|158.63|156.13|376
1623564000000|2021-06-13 06:00:00|158.86|156.36|158.87|156.37|158.97|156.47|158.34|155.84|442
1623564300000|2021-06-13 06:05:00|158.86|156.36|158.99|156.49|159.06|156.56|158.36|155.86|421
1623564600000|2021-06-13 06:10:00|159|156.5|159.44|156.94|159.48|156.98|158.92|156.42|393
1623564900000|2021-06-13 06:15:00|159.43|156.93|159.01|156.51|159.44|156.94|158.61|156.11|353
1623565200000|2021-06-13 06:20:00|159.02|156.52|159.16|156.66|159.27|156.77|158.84|156.34|369
1623565500000|2021-06-13 06:25:00|159.17|156.67|159.1|156.6|159.2|156.7|158.87|156.37|366
1623565800000|2021-06-13 06:30:00|159.11|156.61|159.55|157.05|159.57|157.07|159.09|156.59|235
1623566100000|2021-06-13 06:35:00|159.54|157.04|159.3|156.8|159.54|157.04|159.11|156.61|246
1623566400000|2021-06-13 06:40:00|159.31|156.81|159.42|156.92|159.42|156.92|159.25|156.75|252
1623566700000|2021-06-13 06:45:00|159.41|156.91|159.94|157.44|159.96|157.46|159.24|156.74|482
1623567000000|2021-06-13 06:50:00|159.95|157.45|159.97|157.47|160.05|157.55|159.66|157.16|358
1623567300000|2021-06-13 06:55:00|159.98|157.48|160.53|158.03|160.68|158.18|159.84|157.34|485
1623567600000|2021-06-13 07:00:00|160.5|158|160.19|157.69|160.54|158.04|160|157.5|471
1623567900000|2021-06-13 07:05:00|160.2|157.7|159.89|157.39|160.3|157.8|159.88|157.38|330
1623568200000|2021-06-13 07:10:00|159.9|157.4|160.41|157.91|160.51|158.01|159.76|157.26|401
1623568500000|2021-06-13 07:15:00|160.43|157.93|160.37|157.87|160.7|158.2|160.3|157.8|476
1623568800000|2021-06-13 07:20:00|160.36|157.86|160.29|157.79|160.37|157.87|160.14|157.64|356
1623569100000|2021-06-13 07:25:00|160.28|157.78|160.18|157.68|160.28|157.78|159.95|157.45|333
1623569400000|2021-06-13 07:30:00|160.17|157.67|160.16|157.66|160.51|158.01|160.12|157.62|363
1623569700000|2021-06-13 07:35:00|160.15|157.65|160.13|157.63|160.15|157.65|159.91|157.41|341
1623570000000|2021-06-13 07:40:00|160.12|157.62|159.9|157.4|160.12|157.62|159.82|157.32|305
1623570300000|2021-06-13 07:45:00|159.89|157.39|159.82|157.32|159.95|157.45|159.67|157.17|368
1623570600000|2021-06-13 07:50:00|159.81|157.31|160.12|157.62|160.34|157.84|159.81|157.31|306
1623570900000|2021-06-13 07:55:00|160.13|157.63|159.91|157.41|160.28|157.78|159.89|157.39|291
1623571200000|2021-06-13 08:00:00|159.92|157.42|160.01|157.51|160.02|157.52|159.7|157.2|332
1623571500000|2021-06-13 08:05:00|160.02|157.52|160.44|157.94|160.53|158.03|160|157.5|389
1623571800000|2021-06-13 08:10:00|160.45|157.95|159.99|157.49|160.48|157.98|159.97|157.47|310
1623572100000|2021-06-13 08:15:00|159.97|157.47|159.69|157.19|159.98|157.48|159.38|156.88|406
1623572400000|2021-06-13 08:20:00|159.67|157.17|159.99|157.49|160.06|157.56|159.64|157.14|313
1623572700000|2021-06-13 08:25:00|160|157.5|160.79|158.29|160.8|158.3|159.99|157.49|293
1623573000000|2021-06-13 08:30:00|160.8|158.3|161.94|159.44|161.94|159.44|160.4|157.9|514
1623573300000|2021-06-13 08:35:00|161.91|159.41|162|159.5|162.28|159.78|161.63|159.13|631
1623573600000|2021-06-13 08:40:00|162.01|159.51|161.79|159.29|162.01|159.51|161.68|159.18|400
1623573900000|2021-06-13 08:45:00|161.8|159.3|161.57|159.07|161.8|159.3|161.26|158.76|439
1623574200000|2021-06-13 08:50:00|161.56|159.06|161.51|159.01|161.69|159.19|161.23|158.73|349
1623574500000|2021-06-13 08:55:00|161.52|159.02|161.62|159.12|161.65|159.15|161.18|158.68|356
1623574800000|2021-06-13 09:00:00|161.63|159.13|161.62|159.12|161.75|159.25|161.15|158.65|485
1623575100000|2021-06-13 09:05:00|161.63|159.13|161.56|159.06|161.73|159.23|161.45|158.95|294
1623575400000|2021-06-13 09:10:00|161.55|159.05|161.31|158.81|161.56|159.06|161.31|158.81|335
1623575700000|2021-06-13 09:15:00|161.33|158.83|161.28|158.78|161.56|159.06|161.27|158.77|364
1623576000000|2021-06-13 09:20:00|161.29|158.79|161.24|158.74|161.43|158.93|161.01|158.51|378
1623576300000|2021-06-13 09:25:00|161.25|158.75|161.22|158.72|161.29|158.79|161.01|158.51|381
1623576600000|2021-06-13 09:30:00|161.19|158.69|161.55|159.05|161.57|159.07|161.07|158.57|272
1623576900000|2021-06-13 09:35:00|161.54|159.04|161.42|158.92|161.72|159.22|161.42|158.92|290
1623577200000|2021-06-13 09:40:00|161.43|158.93|161.67|159.17|161.87|159.37|161.31|158.81|382
1623577500000|2021-06-13 09:45:00|161.66|159.16|161.66|159.16|161.71|159.21|161.49|158.99|329
1623577800000|2021-06-13 09:50:00|161.65|159.15|161.64|159.14|161.66|159.16|161.33|158.83|285
1623578100000|2021-06-13 09:55:00|161.63|159.13|162.2|159.7|162.33|159.83|161.56|159.06|493
1623578400000|2021-06-13 10:00:00|162.19|159.69|162|159.5|162.34|159.84|161.99|159.49|391
1623578700000|2021-06-13 10:05:00|162.01|159.51|161.8|159.3|162.05|159.55|161.72|159.22|357
1623579000000|2021-06-13 10:10:00|161.81|159.31|161.88|159.38|161.88|159.38|161.66|159.16|345
1623579300000|2021-06-13 10:15:00|161.87|159.37|161.82|159.32|161.87|159.37|161.64|159.14|287
1623579600000|2021-06-13 10:20:00|161.81|159.31|161.94|159.44|162|159.5|161.74|159.24|291
1623579900000|2021-06-13 10:25:00|161.95|159.45|162.51|160.01|162.71|160.21|161.91|159.41|404
1623580200000|2021-06-13 10:30:00|162.49|159.99|162.15|159.65|162.58|160.08|162.12|159.62|469
1623580500000|2021-06-13 10:35:00|162.14|159.64|162.24|159.74|162.25|159.75|162.04|159.54|310
1623580800000|2021-06-13 10:40:00|162.23|159.73|162.68|160.18|162.68|160.18|162.18|159.68|334
1623581100000|2021-06-13 10:45:00|162.67|160.17|162.75|160.25|162.82|160.32|162.52|160.02|401
1623581400000|2021-06-13 10:50:00|162.74|160.24|162.45|159.95|162.74|160.24|162.27|159.77|533
1623581700000|2021-06-13 10:55:00|162.46|159.96|162.63|160.13|162.73|160.23|162.43|159.93|634
1623582000000|2021-06-13 11:00:00|162.65|160.15|162.55|160.05|162.74|160.24|162.42|159.92|608
1623582300000|2021-06-13 11:05:00|162.54|160.04|162.81|160.31|162.87|160.37|162.46|159.96|318
1623582600000|2021-06-13 11:10:00|162.82|160.32|162.6|160.1|162.82|160.32|162.48|159.98|411
1623582900000|2021-06-13 11:15:00|162.59|160.09|162.68|160.18|162.69|160.19|162.52|160.02|325
1623583200000|2021-06-13 11:20:00|162.69|160.19|162.65|160.15|162.7|160.2|162.52|160.02|374
1623583500000|2021-06-13 11:25:00|162.63|160.13|162.4|159.9|162.67|160.17|162.32|159.82|378
1623583800000|2021-06-13 11:30:00|162.41|159.91|161.87|159.37|162.41|159.91|161.74|159.24|435
1623584100000|2021-06-13 11:35:00|161.88|159.38|161.83|159.33|162.24|159.74|161.79|159.29|399
1623584400000|2021-06-13 11:40:00|161.84|159.34|161.6|159.1|161.95|159.45|161.6|159.1|364
1623584700000|2021-06-13 11:45:00|161.59|159.09|161.57|159.07|161.86|159.36|161.57|159.07|357
1623585000000|2021-06-13 11:50:00|161.56|159.06|161.73|159.23|161.87|159.37|161.56|159.06|316
1623585300000|2021-06-13 11:55:00|161.72|159.22|162.46|159.96|162.46|159.96|161.72|159.22|340
1623585600000|2021-06-13 12:00:00|162.45|159.95|163.42|160.92|163.53|161.03|162.27|159.77|557
1623585900000|2021-06-13 12:05:00|163.41|160.91|163.35|160.85|163.43|160.93|163.02|160.52|515
1623586200000|2021-06-13 12:10:00|163.34|160.84|162.77|160.27|163.35|160.85|162.77|160.27|433
1623586500000|2021-06-13 12:15:00|162.76|160.26|162.82|160.32|162.97|160.47|162.64|160.14|363
1623586800000|2021-06-13 12:20:00|162.81|160.31|162.5|160|162.84|160.34|162.49|159.99|341
1623587100000|2021-06-13 12:25:00|162.49|159.99|161.9|159.4|162.49|159.99|161.88|159.38|424
1623587400000|2021-06-13 12:30:00|161.92|159.42|162.44|159.94|162.5|160|161.91|159.41|355
1623587700000|2021-06-13 12:35:00|162.45|159.95|162.51|160.01|163|160.5|162.44|159.94|446
1623588000000|2021-06-13 12:40:00|162.52|160.02|162.2|159.7|162.74|160.24|162.04|159.54|407
1623588300000|2021-06-13 12:45:00|162.21|159.71|162.58|160.08|162.71|160.21|162.07|159.57|339
1623588600000|2021-06-13 12:50:00|162.59|160.09|162.03|159.53|162.59|160.09|162.02|159.52|418
1623588900000|2021-06-13 12:55:00|162.02|159.52|162.12|159.62|162.3|159.8|162|159.5|349
1623589200000|2021-06-13 13:00:00|162.13|159.63|161.42|158.92|162.13|159.63|160.96|158.46|526
1623589500000|2021-06-13 13:05:00|161.41|158.91|161.75|159.25|162.06|159.56|161.41|158.91|451
1623589800000|2021-06-13 13:10:00|161.74|159.24|161.58|159.08|161.85|159.35|161.54|159.04|414
1623590100000|2021-06-13 13:15:00|161.57|159.07|161.39|158.89|161.81|159.31|161.32|158.82|446
1623590400000|2021-06-13 13:20:00|161.38|158.88|161.91|159.41|162|159.5|161.37|158.87|439
1623590700000|2021-06-13 13:25:00|161.92|159.42|162.4|159.9|162.4|159.9|161.91|159.41|346
1623591000000|2021-06-13 13:30:00|162.39|159.89|161.79|159.29|162.4|159.9|161.69|159.19|419
1623591300000|2021-06-13 13:35:00|161.8|159.3|162.2|159.7|162.26|159.76|161.57|159.07|421
1623591600000|2021-06-13 13:40:00|162.21|159.71|162.14|159.64|162.21|159.71|161.98|159.48|343
1623591900000|2021-06-13 13:45:00|162.15|159.65|161.99|159.49|162.28|159.78|161.99|159.49|402
1623592200000|2021-06-13 13:50:00|162|159.5|161.86|159.36|162.09|159.59|161.85|159.35|385
1623592500000|2021-06-13 13:55:00|161.85|159.35|161.7|159.2|161.96|159.46|161.55|159.05|457
1623592800000|2021-06-13 14:00:00|161.69|159.19|161.68|159.18|161.95|159.45|161.6|159.1|448
1623593100000|2021-06-13 14:05:00|161.69|159.19|161.69|159.19|162.19|159.69|161.67|159.17|468
1623593400000|2021-06-13 14:10:00|161.7|159.2|161.35|158.85|161.77|159.27|161.33|158.83|393
1623593700000|2021-06-13 14:15:00|161.36|158.86|160.85|158.35|161.36|158.86|160.84|158.34|404
1623594000000|2021-06-13 14:20:00|160.86|158.36|160.3|157.8|161.08|158.58|160.3|157.8|449
1623594300000|2021-06-13 14:25:00|160.29|157.79|160.54|158.04|160.75|158.25|160.12|157.62|474
1623594600000|2021-06-13 14:30:00|160.53|158.03|160.98|158.48|161.05|158.55|160.49|157.99|396
1623594900000|2021-06-13 14:35:00|160.97|158.47|160.53|158.03|161.08|158.58|160.5|158|367
1623595200000|2021-06-13 14:40:00|160.54|158.04|160.84|158.34|161.03|158.53|160.53|158.03|356
1623595500000|2021-06-13 14:45:00|160.85|158.35|160.86|158.36|161.18|158.68|160.84|158.34|317
1623595800000|2021-06-13 14:50:00|160.87|158.37|160.58|158.08|160.88|158.38|160.58|158.08|304
1623596100000|2021-06-13 14:55:00|160.59|158.09|160.37|157.87|160.76|158.26|160.35|157.85|217
1623596400000|2021-06-13 15:00:00|160.38|157.88|160.99|158.49|161.07|158.57|160.33|157.83|306
1623596700000|2021-06-13 15:05:00|160.98|158.48|161.33|158.83|161.38|158.88|160.96|158.46|323
1623597000000|2021-06-13 15:10:00|161.34|158.84|161.41|158.91|161.47|158.97|161.14|158.64|374
1623597300000|2021-06-13 15:15:00|161.4|158.9|160.97|158.47|161.41|158.91|160.97|158.47|409
1623597600000|2021-06-13 15:20:00|160.98|158.48|160.63|158.13|160.98|158.48|160.47|157.97|429
1623597900000|2021-06-13 15:25:00|160.64|158.14|160.69|158.19|160.98|158.48|160.52|158.02|389
1623598200000|2021-06-13 15:30:00|160.7|158.2|160.83|158.33|160.93|158.43|160.58|158.08|355
1623598500000|2021-06-13 15:35:00|160.82|158.32|161.07|158.57|161.15|158.65|160.82|158.32|375
1623598800000|2021-06-13 15:40:00|161.06|158.56|161.06|158.56|161.27|158.77|160.96|158.46|339
1623599100000|2021-06-13 15:45:00|161.05|158.55|161.53|159.03|161.55|159.05|160.94|158.44|366
1623599400000|2021-06-13 15:50:00|161.55|159.05|161.84|159.34|161.84|159.34|161.47|158.97|357
1623599700000|2021-06-13 15:55:00|161.85|159.35|161.69|159.19|161.88|159.38|161.61|159.11|429
1623600000000|2021-06-13 16:00:00|161.68|159.18|161.6|159.1|161.82|159.32|161.46|158.96|429
1623600300000|2021-06-13 16:05:00|161.61|159.11|161.53|159.03|161.61|159.11|161.33|158.83|349
1623600600000|2021-06-13 16:10:00|161.54|159.04|162.9|160.4|162.93|160.43|161.46|158.96|468
1623600900000|2021-06-13 16:15:00|162.89|160.39|164.03|161.53|164.4|161.9|162.51|160.01|705
1623601200000|2021-06-13 16:20:00|164.04|161.54|164.13|161.63|164.48|161.98|163.95|161.45|510
1623601500000|2021-06-13 16:25:00|164.15|161.65|164.28|161.78|164.76|162.26|164.14|161.64|525
1623601800000|2021-06-13 16:30:00|164.3|161.8|164.71|162.21|164.82|162.32|164.3|161.8|524
1623602100000|2021-06-13 16:35:00|164.7|162.2|164.91|162.41|165.16|162.66|164.45|161.95|558
1623602400000|2021-06-13 16:40:00|164.92|162.42|164.82|162.32|165.13|162.63|164.54|162.04|471
1623602700000|2021-06-13 16:45:00|164.8|162.3|164.74|162.24|165.08|162.58|164.62|162.12|540
1623603000000|2021-06-13 16:50:00|164.75|162.25|164.69|162.19|164.87|162.37|164.59|162.09|439
1623603300000|2021-06-13 16:55:00|164.7|162.2|164.8|162.3|164.84|162.34|164.68|162.18|388
1623603600000|2021-06-13 17:00:00|164.81|162.31|164.53|162.03|164.94|162.44|164.43|161.93|412
1623603900000|2021-06-13 17:05:00|164.54|162.04|164.46|161.96|164.67|162.17|164.36|161.86|458
1623604200000|2021-06-13 17:10:00|164.45|161.95|164.84|162.34|164.89|162.39|164.45|161.95|434
1623604500000|2021-06-13 17:15:00|164.85|162.35|164.7|162.2|165.09|162.59|164.69|162.19|410
1623604800000|2021-06-13 17:20:00|164.71|162.21|165.05|162.55|165.16|162.66|164.7|162.2|384
1623605100000|2021-06-13 17:25:00|165.06|162.56|165.33|162.83|165.54|163.04|165.05|162.55|501
1623605400000|2021-06-13 17:30:00|165.34|162.84|165.46|162.96|165.54|163.04|165.27|162.77|438
1623605700000|2021-06-13 17:35:00|165.45|162.95|165.4|162.9|165.47|162.97|165.25|162.75|397
1623606000000|2021-06-13 17:40:00|165.39|162.89|165.74|163.24|166.28|163.78|165.25|162.75|459
1623606300000|2021-06-13 17:45:00|165.73|163.23|165.85|163.35|166.05|163.55|165.62|163.12|459
1623606600000|2021-06-13 17:50:00|165.84|163.34|166.05|163.55|166.47|163.97|165.49|162.99|509
1623606900000|2021-06-13 17:55:00|166.06|163.56|166.23|163.73|166.46|163.96|166.01|163.51|439
1623607200000|2021-06-13 18:00:00|166.22|163.72|166.6|164.1|166.73|164.23|166.19|163.69|477
1623607500000|2021-06-13 18:05:00|166.59|164.09|166.53|164.03|166.64|164.14|166.35|163.85|434
1623607800000|2021-06-13 18:10:00|166.52|164.02|166.94|164.44|167.06|164.56|166.51|164.01|412
1623608100000|2021-06-13 18:15:00|166.93|164.43|166.94|164.44|167.1|164.6|166.73|164.23|473
1623608400000|2021-06-13 18:20:00|166.95|164.45|167.15|164.65|167.36|164.86|166.88|164.38|441
1623608700000|2021-06-13 18:25:00|167.14|164.64|166.96|164.46|167.29|164.79|166.88|164.38|519
1623609000000|2021-06-13 18:30:00|166.97|164.47|166.66|164.16|167.12|164.62|166.61|164.11|414
1623609300000|2021-06-13 18:35:00|166.65|164.15|166.85|164.35|166.97|164.47|166.65|164.15|305
1623609600000|2021-06-13 18:40:00|166.86|164.36|166.87|164.37|167.05|164.55|166.53|164.03|410
1623609900000|2021-06-13 18:45:00|166.86|164.36|166.98|164.48|167.06|164.56|166.83|164.33|377
1623610200000|2021-06-13 18:50:00|166.99|164.49|167.65|165.15|167.76|165.26|166.97|164.47|314
1623610500000|2021-06-13 18:55:00|167.62|165.12|167.55|165.05|167.72|165.22|167.44|164.94|335
1623610800000|2021-06-13 19:00:00|167.57|165.07|167.12|164.62|167.59|165.09|167.12|164.62|368
1623611100000|2021-06-13 19:05:00|167.11|164.61|167.1|164.6|167.5|165|167.1|164.6|270
1623611400000|2021-06-13 19:10:00|167.11|164.61|167.26|164.76|167.49|164.99|167.1|164.6|312
1623611700000|2021-06-13 19:15:00|167.27|164.77|166.83|164.33|167.35|164.85|166.82|164.32|379
1623612000000|2021-06-13 19:20:00|166.84|164.34|167.05|164.55|167.15|164.65|166.82|164.32|271
1623612300000|2021-06-13 19:25:00|167.04|164.54|167.37|164.87|167.48|164.98|167.04|164.54|245
1623612600000|2021-06-13 19:30:00|167.36|164.86|167.56|165.06|167.71|165.21|167.36|164.86|245
1623612900000|2021-06-13 19:35:00|167.55|165.05|167.5|165|167.64|165.14|167.32|164.82|326
1623613200000|2021-06-13 19:40:00|167.51|165.01|167.54|165.04|167.63|165.13|167.46|164.96|306
1623613500000|2021-06-13 19:45:00|167.55|165.05|168.06|164.56|168.2|165.27|167.25|164.46|449
1623613800000|2021-06-13 19:50:00|168.07|164.57|167.94|164.44|168.07|164.57|167.82|164.32|355
1623614100000|2021-06-13 19:55:00|167.95|164.45|167.93|164.43|168.05|164.55|167.81|164.31|362
1623614400000|2021-06-13 20:00:00|167.94|164.44|169.17|165.67|169.17|165.67|167.94|164.44|553
1623614700000|2021-06-13 20:05:00|169.2|165.7|171.63|168.13|172.14|168.64|169.07|165.57|822
1623615000000|2021-06-13 20:10:00|171.62|168.12|171.48|167.98|171.62|168.12|170.53|167.03|712
1623615300000|2021-06-13 20:15:00|171.46|167.96|170.52|167.02|171.83|168.33|170.49|166.99|623
1623615600000|2021-06-13 20:20:00|170.53|167.03|170.68|167.18|170.88|167.38|170.31|166.81|527
1623615900000|2021-06-13 20:25:00|170.7|167.2|170.56|167.06|170.78|167.28|170.44|166.94|444
1623616200000|2021-06-13 20:30:00|170.57|167.07|170.8|167.3|171.03|167.53|170.57|167.07|454
1623616500000|2021-06-13 20:35:00|170.85|167.35|171.51|168.01|171.69|168.19|170.66|167.16|485
1623616800000|2021-06-13 20:40:00|171.52|168.02|171.65|168.15|172.38|168.88|171.43|167.93|460
1623617100000|2021-06-13 20:45:00|171.66|168.16|172.46|168.96|172.66|169.16|171.66|168.16|546
1623617400000|2021-06-13 20:50:00|172.47|168.97|172.25|168.75|172.57|169.07|172.05|168.55|517
1623617700000|2021-06-13 20:55:00|172.24|168.74|172.71|169.21|173.01|169.51|172.19|168.69|465
1623618000000|2021-06-13 21:00:00|172.72|169.22|172.67|169.17|172.86|169.36|172.13|168.63|542
1623618300000|2021-06-13 21:05:00|172.68|169.18|171.87|168.37|172.79|169.29|171.58|168.08|512
1623618600000|2021-06-13 21:10:00|171.86|168.36|172.55|169.05|172.59|169.09|171.85|168.35|396
1623618900000|2021-06-13 21:15:00|172.53|169.03|172.11|168.61|172.57|169.07|172.09|168.59|286
1623619200000|2021-06-13 21:20:00|172.1|168.6|172.19|168.69|172.25|168.75|172.03|168.53|234
1623619500000|2021-06-13 21:25:00|172.18|168.68|172.45|168.95|172.46|168.96|172.18|168.68|258
1623619800000|2021-06-13 21:30:00|172.46|168.96|172.79|169.29|172.98|169.48|172.46|168.96|206
1623620100000|2021-06-13 21:35:00|172.78|169.28|172.98|169.48|173|169.5|172.52|169.02|250
1623620400000|2021-06-13 21:40:00|172.97|169.47|172.4|168.9|172.97|169.47|172.22|168.72|346
1623620700000|2021-06-13 21:45:00|172.41|168.91|171.9|169.4|172.63|169.68|171.79|168.83|419
1623621000000|2021-06-13 21:50:00|171.88|169.38|171.5|169|171.99|169.49|171.46|168.96|344
1623621300000|2021-06-13 21:55:00|171.52|169.02|172.2|169.7|172.26|169.76|171.48|168.98|279
1623621600000|2021-06-13 22:00:00|172.21|169.71|172.18|169.68|172.33|169.83|172.1|169.6|250
1623621900000|2021-06-13 22:05:00|172.16|169.66|172.3|169.8|172.41|169.91|172.11|169.61|317
1623622200000|2021-06-13 22:10:00|172.32|169.82|171.57|169.07|172.64|170.14|171.47|168.97|381
1623622500000|2021-06-13 22:15:00|171.56|169.06|172.49|169.99|172.66|170.16|171.52|169.02|432
1623622800000|2021-06-13 22:20:00|172.5|170|172.37|169.87|172.67|170.17|172.3|169.8|278
1623623100000|2021-06-13 22:25:00|172.38|169.88|171.08|168.58|172.38|169.88|171.07|168.57|368
1623623400000|2021-06-13 22:30:00|171.1|168.6|171.62|169.12|171.92|169.42|171.09|168.59|364
1623623700000|2021-06-13 22:35:00|171.6|169.1|172.24|169.74|172.37|169.87|171.58|169.08|291
1623624000000|2021-06-13 22:40:00|172.23|169.73|172.53|170.03|172.73|170.23|172.23|169.73|349
1623624300000|2021-06-13 22:45:00|172.51|170.01|172.19|169.69|172.54|170.04|172.16|169.66|268
1623624600000|2021-06-13 22:50:00|172.18|169.68|172.65|170.15|172.72|170.22|172.18|169.68|284
1623624900000|2021-06-13 22:55:00|172.64|170.14|172.64|170.14|172.85|170.35|172.56|170.06|220
1623625200000|2021-06-13 23:00:00|172.63|170.13|171.48|168.98|172.63|170.13|171.4|168.9|347
1623625500000|2021-06-13 23:05:00|171.46|168.96|171.54|169.04|171.79|169.29|171.46|168.96|248
1623625800000|2021-06-13 23:10:00|171.57|169.07|171.48|168.98|171.81|169.31|171.38|168.88|298
1623626100000|2021-06-13 23:15:00|171.49|168.99|171.59|169.09|171.75|169.25|171.48|168.98|233
1623626400000|2021-06-13 23:20:00|171.58|169.08|171.74|169.24|171.88|169.38|171.58|169.08|209
1623626700000|2021-06-13 23:25:00|171.73|169.23|172.05|169.55|172.12|169.62|171.72|169.22|273
1623627000000|2021-06-13 23:30:00|172.04|169.54|172.06|169.56|172.42|169.92|172.03|169.53|287
1623627300000|2021-06-13 23:35:00|172.05|169.55|171.69|169.19|172.05|169.55|171.58|169.08|319
1623627600000|2021-06-13 23:40:00|171.68|169.18|171.43|168.93|171.81|169.31|171.43|168.93|249
1623627900000|2021-06-13 23:45:00|171.42|168.92|171.58|169.08|171.74|169.24|171.4|168.9|237
1623628200000|2021-06-13 23:50:00|171.59|169.09|172.13|169.63|172.14|169.64|171.58|169.08|299
1623628500000|2021-06-13 23:55:00|172.14|169.64|172.16|169.66|172.32|169.82|171.94|169.44|418
1623628800000|2021-06-14 00:00:00|172.19|169.69|172.65|170.15|173.8|171.3|172.15|169.65|677
1623629100000|2021-06-14 00:05:00|172.64|170.14|172.18|169.68|172.67|170.17|171.65|169.15|533
1623629400000|2021-06-14 00:10:00|172.19|169.69|171.08|168.58|172.2|169.7|170.88|168.38|504
1623629700000|2021-06-14 00:15:00|171.09|168.59|171.4|168.9|171.43|168.93|170.51|168.01|567
1623630000000|2021-06-14 00:20:00|171.41|168.91|171.78|169.28|171.78|169.28|171.24|168.74|429
1623630300000|2021-06-14 00:25:00|171.77|169.27|172.01|169.51|172.13|169.63|171.66|169.16|432
1623630600000|2021-06-14 00:30:00|172|169.5|172.17|169.67|172.3|169.8|171.99|169.49|302
1623630900000|2021-06-14 00:35:00|172.18|169.68|171.7|169.2|172.36|169.86|171.6|169.1|498
1623631200000|2021-06-14 00:40:00|171.71|169.21|172|169.5|172.09|169.59|171.69|169.19|393
1623631500000|2021-06-14 00:45:00|171.98|169.48|171.81|169.31|172|169.5|171.58|169.08|351
1623631800000|2021-06-14 00:50:00|171.79|169.29|171.45|168.95|171.87|169.37|171.37|168.87|393
1623632100000|2021-06-14 00:55:00|171.46|168.96|171.69|169.19|171.82|169.32|171.29|168.79|388
1623632400000|2021-06-14 01:00:00|171.7|169.2|171.48|168.98|171.77|169.27|171.48|168.98|237
1623632700000|2021-06-14 01:05:00|171.47|168.97|171.43|168.93|171.6|169.1|171.19|168.69|401
1623633000000|2021-06-14 01:10:00|171.42|168.92|171.12|168.62|171.6|169.1|171.04|168.54|324
1623633300000|2021-06-14 01:15:00|171.13|168.63|171.22|168.72|171.29|168.79|171.06|168.56|323
1623633600000|2021-06-14 01:20:00|171.23|168.73|171.5|169|171.63|169.13|171.22|168.72|407
1623633900000|2021-06-14 01:25:00|171.51|169.01|171.84|169.34|171.88|169.38|171.42|168.92|434
1623634200000|2021-06-14 01:30:00|171.85|169.35|172.83|170.33|173.04|170.54|171.75|169.25|566
1623634500000|2021-06-14 01:35:00|172.84|170.34|173.15|170.65|173.2|170.7|172.75|170.25|583
1623634800000|2021-06-14 01:40:00|173.18|170.68|171.59|169.09|173.18|170.68|171.44|168.94|582
1623635100000|2021-06-14 01:45:00|171.6|169.1|171.45|168.95|171.62|169.12|171.03|168.53|560
1623635400000|2021-06-14 01:50:00|171.43|168.93|171.78|169.28|171.98|169.48|171.37|168.87|486
1623635700000|2021-06-14 01:55:00|171.75|169.25|171.75|169.25|171.95|169.45|171.56|169.06|488
1623636000000|2021-06-14 02:00:00|171.76|169.26|171.85|169.35|172.33|169.83|171.71|169.21|557
1623636300000|2021-06-14 02:05:00|171.87|169.37|172.17|169.67|172.24|169.74|171.82|169.32|491
1623636600000|2021-06-14 02:10:00|172.19|169.69|172.57|170.07|172.71|170.21|172.12|169.62|490
1623636900000|2021-06-14 02:15:00|172.55|170.05|171.47|168.97|172.55|170.05|171.37|168.87|486
1623637200000|2021-06-14 02:20:00|171.44|168.94|171.57|169.07|171.7|169.2|171.41|168.91|546
1623637500000|2021-06-14 02:25:00|171.56|169.06|171.5|169|171.78|169.28|171.43|168.93|446
1623637800000|2021-06-14 02:30:00|171.51|169.01|171.35|168.85|171.61|169.11|171.28|168.78|463
1623638100000|2021-06-14 02:35:00|171.34|168.84|171.27|168.77|171.64|169.14|171.26|168.76|403
1623638400000|2021-06-14 02:40:00|171.26|168.76|171.23|168.73|171.46|168.96|171.18|168.68|374
1623638700000|2021-06-14 02:45:00|171.22|168.72|171.19|168.69|171.54|169.04|171.18|168.68|415
1623639000000|2021-06-14 02:50:00|171.18|168.68|170.49|167.99|171.41|168.91|170.11|167.61|441
1623639300000|2021-06-14 02:55:00|170.5|168|170.84|168.34|170.89|168.39|170.48|167.98|404
1623639600000|2021-06-14 03:00:00|170.85|168.35|170.56|168.06|171.03|168.53|170.42|167.92|501
1623639900000|2021-06-14 03:05:00|170.57|168.07|170.83|168.33|170.91|168.41|170.57|168.07|435
1623640200000|2021-06-14 03:10:00|170.84|168.34|170.38|167.88|170.89|168.39|170.32|167.82|436
1623640500000|2021-06-14 03:15:00|170.42|167.92|170.68|168.18|170.85|168.35|170.42|167.92|441
1623640800000|2021-06-14 03:20:00|170.67|168.17|170.22|167.72|170.67|168.17|170.18|167.68|335
1623641100000|2021-06-14 03:25:00|170.21|167.71|169.78|167.28|170.26|167.76|169.78|167.28|417
1623641400000|2021-06-14 03:30:00|169.72|167.22|170.08|167.58|170.28|167.78|169.4|166.9|454
1623641700000|2021-06-14 03:35:00|170.09|167.59|169.49|166.99|170.28|167.78|169.35|166.85|482
1623642000000|2021-06-14 03:40:00|169.48|166.98|169.24|166.74|169.84|167.34|169.07|166.57|465
1623642300000|2021-06-14 03:45:00|169.25|166.75|169.53|167.03|169.67|167.17|169.25|166.75|423
1623642600000|2021-06-14 03:50:00|169.55|167.05|169.67|167.17|169.82|167.32|169.49|166.99|358
1623642900000|2021-06-14 03:55:00|169.68|167.18|169.76|167.26|170.18|167.68|169.67|167.17|416
1623643200000|2021-06-14 04:00:00|169.77|167.27|169.27|166.77|169.86|167.36|169.24|166.74|428
1623643500000|2021-06-14 04:05:00|169.26|166.76|169.28|166.78|169.66|167.16|169.25|166.75|438
1623643800000|2021-06-14 04:10:00|169.27|166.77|169.2|166.7|169.44|166.94|169.18|166.68|441
1623644100000|2021-06-14 04:15:00|169.21|166.71|169.98|167.48|170.14|167.64|169.18|166.68|468
1623644400000|2021-06-14 04:20:00|169.99|167.49|170.05|167.55|170.36|167.86|169.95|167.45|601
1623644700000|2021-06-14 04:25:00|170.06|167.56|170.06|167.56|170.12|167.62|169.84|167.34|448
1623645000000|2021-06-14 04:30:00|170.05|167.55|170|167.5|170.05|167.55|169.78|167.28|377
1623645300000|2021-06-14 04:35:00|170.01|167.51|170.01|167.51|170.03|167.53|169.8|167.3|297
1623645600000|2021-06-14 04:40:00|170.03|167.53|170.25|167.75|170.43|167.93|169.93|167.43|419
1623645900000|2021-06-14 04:45:00|170.24|167.74|170.1|167.6|170.44|167.94|170.1|167.6|401
1623646200000|2021-06-14 04:50:00|170.11|167.61|170.15|167.65|170.19|167.69|170.05|167.55|341
1623646500000|2021-06-14 04:55:00|170.16|167.66|170.08|167.58|170.16|167.66|169.83|167.33|403
1623646800000|2021-06-14 05:00:00|170.07|167.57|170.43|167.93|170.47|167.97|169.96|167.46|428
1623647100000|2021-06-14 05:05:00|170.44|167.94|170.14|167.64|170.51|168.01|169.96|167.46|462
1623647400000|2021-06-14 05:10:00|170.15|167.65|170.63|168.13|170.63|168.13|170.12|167.62|478
1623647700000|2021-06-14 05:15:00|170.62|168.12|170.3|167.8|170.62|168.12|170.24|167.74|381
1623648000000|2021-06-14 05:20:00|170.29|167.79|170.32|167.82|170.32|167.82|170.11|167.61|380
1623648300000|2021-06-14 05:25:00|170.31|167.81|170.52|168.02|170.54|168.04|170.18|167.68|323
1623648600000|2021-06-14 05:30:00|170.53|168.03|170.77|168.27|170.95|168.45|170.48|167.98|490
1623648900000|2021-06-14 05:35:00|170.76|168.26|170.84|168.34|170.94|168.44|170.58|168.08|404
1623649200000|2021-06-14 05:40:00|170.83|168.33|170.82|168.32|170.87|168.37|170.72|168.22|264
1623649500000|2021-06-14 05:45:00|170.83|168.33|170.94|168.44|171.16|168.66|170.71|168.21|279
1623649800000|2021-06-14 05:50:00|170.95|168.45|170.92|168.42|170.99|168.49|170.77|168.27|338
1623650100000|2021-06-14 05:55:00|170.93|168.43|170.67|168.17|170.96|168.46|170.66|168.16|358
1623650400000|2021-06-14 06:00:00|170.7|168.2|170.75|168.25|170.82|168.32|170.51|168.01|450
1623650700000|2021-06-14 06:05:00|170.72|168.22|170.94|168.44|171.03|168.53|170.72|168.22|310
1623651000000|2021-06-14 06:10:00|170.93|168.43|170.17|167.67|170.93|168.43|170.13|167.63|424
1623651300000|2021-06-14 06:15:00|170.19|167.69|170.79|168.29|171.02|168.52|170.19|167.69|422
1623651600000|2021-06-14 06:20:00|170.78|168.28|170.82|168.32|171.07|168.57|170.77|168.27|381
1623651900000|2021-06-14 06:25:00|170.81|168.31|170.55|168.05|170.82|168.32|170.48|167.98|347
1623652200000|2021-06-14 06:30:00|170.54|168.04|170.28|167.78|170.54|168.04|170.15|167.65|330
1623652500000|2021-06-14 06:35:00|170.27|167.77|170.39|167.89|170.52|168.02|170.27|167.77|182
1623652800000|2021-06-14 06:40:00|170.38|167.88|170.33|167.83|170.45|167.95|170.33|167.83|120
1623653100000|2021-06-14 06:45:00|170.34|167.84|170.23|167.73|170.35|167.85|170.04|167.54|245
1623653400000|2021-06-14 06:50:00|170.22|167.72|171.12|168.62|171.4|168.9|170.22|167.72|383
1623653700000|2021-06-14 06:55:00|171.13|168.63|170.95|168.45|171.2|168.7|170.8|168.3|364
1623654000000|2021-06-14 07:00:00|170.94|168.44|170.75|168.25|170.94|168.44|170.59|168.09|409
1623654300000|2021-06-14 07:05:00|170.76|168.26|170.72|168.22|170.85|168.35|170.64|168.14|378
1623654600000|2021-06-14 07:10:00|170.7|168.2|170.58|168.08|170.7|168.2|170.52|168.02|324
1623654900000|2021-06-14 07:15:00|170.6|168.1|170.58|168.08|170.7|168.2|170.49|167.99|295
1623655200000|2021-06-14 07:20:00|170.59|168.09|170.37|167.87|170.59|168.09|170.21|167.71|312
1623655500000|2021-06-14 07:25:00|170.36|167.86|170.63|168.13|170.69|168.19|170.3|167.8|279
1623655800000|2021-06-14 07:30:00|170.62|168.12|170.6|168.1|170.81|168.31|170.48|167.98|338
1623656100000|2021-06-14 07:35:00|170.62|168.12|170.47|167.97|170.63|168.13|170.43|167.93|257
1623656400000|2021-06-14 07:40:00|170.44|167.94|170.52|168.02|170.55|168.05|170.39|167.89|225
1623656700000|2021-06-14 07:45:00|170.51|168.01|170.31|167.81|170.52|168.02|170.23|167.73|259
1623657000000|2021-06-14 07:50:00|170.3|167.8|170.03|167.53|170.31|167.81|170.03|167.53|298
1623657300000|2021-06-14 07:55:00|170.04|167.54|170.19|167.69|170.31|167.81|169.93|167.43|299
1623657600000|2021-06-14 08:00:00|170.18|167.68|169.49|166.99|170.34|167.84|169.29|166.79|529
1623657900000|2021-06-14 08:05:00|169.48|166.98|169.6|167.1|169.66|167.16|169.36|166.86|317
1623658200000|2021-06-14 08:10:00|169.59|167.09|169.12|166.62|169.74|167.24|169.05|166.55|255
1623658500000|2021-06-14 08:15:00|169.13|166.63|169.37|166.87|169.56|167.06|168.81|166.31|264
1623658800000|2021-06-14 08:20:00|169.36|166.86|169.34|166.84|169.56|167.06|169.28|166.78|340
1623659100000|2021-06-14 08:25:00|169.35|166.85|169.39|166.89|169.48|166.98|169.33|166.83|239
1623659400000|2021-06-14 08:30:00|169.38|166.88|169.41|166.91|169.58|167.08|169.31|166.81|204
1623659700000|2021-06-14 08:35:00|169.4|166.9|169.31|166.81|169.61|167.11|169.31|166.81|201
1623660000000|2021-06-14 08:40:00|169.34|166.84|169.03|166.53|169.36|166.86|168.97|166.47|271
1623660300000|2021-06-14 08:45:00|169.05|166.55|168.76|166.26|169.45|166.95|168.46|165.96|516
1623660600000|2021-06-14 08:50:00|168.77|166.27|168.87|166.37|169.02|166.52|168.76|166.26|397
1623660900000|2021-06-14 08:55:00|168.88|166.38|169.03|166.53|169.1|166.6|168.88|166.38|231
1623661200000|2021-06-14 09:00:00|169.01|166.51|168.76|166.26|169.1|166.6|168.68|166.18|407
1623661500000|2021-06-14 09:05:00|168.75|166.25|168.83|166.33|169.04|166.54|168.69|166.19|300
1623661800000|2021-06-14 09:10:00|168.8|166.3|168.71|166.21|169.05|166.55|168.66|166.16|289
1623662100000|2021-06-14 09:15:00|168.7|166.2|168.99|166.49|169.61|167.11|168.45|165.95|555
1623662400000|2021-06-14 09:20:00|169|166.5|168.54|166.04|169.11|166.61|168.46|165.96|435
1623662700000|2021-06-14 09:25:00|168.53|166.03|168.59|166.09|168.7|166.2|168.5|166|403
1623663000000|2021-06-14 09:30:00|168.55|166.05|168.44|165.94|168.81|166.31|168.42|165.92|297
1623663300000|2021-06-14 09:35:00|168.43|165.93|168.11|165.61|168.47|165.97|168.04|165.54|379
1623663600000|2021-06-14 09:40:00|168.09|165.59|168.4|165.9|168.46|165.96|168.09|165.59|326
1623663900000|2021-06-14 09:45:00|168.39|165.89|168.03|165.53|168.68|166.18|167.88|165.38|324
1623664200000|2021-06-14 09:50:00|168.02|165.52|168.19|165.69|168.42|165.92|168.01|165.51|312
1623664500000|2021-06-14 09:55:00|168.2|165.7|167.95|165.45|168.22|165.72|167.87|165.37|365
1623664800000|2021-06-14 10:00:00|167.94|165.44|168.27|165.77|168.38|165.88|167.69|165.19|459
1623665100000|2021-06-14 10:05:00|168.26|165.76|168.4|165.9|168.56|166.06|168.25|165.75|319
1623665400000|2021-06-14 10:10:00|168.39|165.89|168.4|165.9|168.48|165.98|168.02|165.52|329
1623665700000|2021-06-14 10:15:00|168.39|165.89|168.57|166.07|168.58|166.08|168.16|165.66|359
1623666000000|2021-06-14 10:20:00|168.56|166.06|168.66|166.16|168.71|166.21|168.4|165.9|294
1623666300000|2021-06-14 10:25:00|168.65|166.15|168.71|166.21|168.73|166.23|168.51|166.01|301
1623666600000|2021-06-14 10:30:00|168.72|166.22|168.88|166.38|168.89|166.39|168.53|166.03|274
1623666900000|2021-06-14 10:35:00|168.87|166.37|168.84|166.34|168.87|166.37|168.59|166.09|343
1623667200000|2021-06-14 10:40:00|168.83|166.33|168.96|166.46|169.02|166.52|168.76|166.26|282
1623667500000|2021-06-14 10:45:00|168.95|166.45|169.25|166.75|169.36|166.86|168.93|166.43|354
1623667800000|2021-06-14 10:50:00|169.26|166.76|169.39|166.89|169.4|166.9|169.18|166.68|326
1623668100000|2021-06-14 10:55:00|169.38|166.88|169.22|166.72|169.38|166.88|169.16|166.66|262
1623668400000|2021-06-14 11:00:00|169.21|166.71|169.16|166.66|169.23|166.73|168.99|166.49|281
1623668700000|2021-06-14 11:05:00|169.15|166.65|169.16|166.66|169.3|166.8|169.05|166.55|308
1623669000000|2021-06-14 11:10:00|169.17|166.67|168.91|166.41|169.17|166.67|168.89|166.39|262
1623669300000|2021-06-14 11:15:00|168.9|166.4|168.87|166.37|168.9|166.4|168.76|166.26|415
1623669600000|2021-06-14 11:20:00|168.88|166.38|168.71|166.21|168.88|166.38|168.61|166.11|344
1623669900000|2021-06-14 11:25:00|168.7|166.2|168.74|166.24|168.78|166.28|168.61|166.11|332
1623670200000|2021-06-14 11:30:00|168.73|166.23|168.51|166.01|168.74|166.24|168.34|165.84|398
1623670500000|2021-06-14 11:35:00|168.52|166.02|168.66|166.16|168.71|166.21|168.45|165.95|271
1623670800000|2021-06-14 11:40:00|168.65|166.15|168.57|166.07|168.72|166.22|168.49|165.99|317
1623671100000|2021-06-14 11:45:00|168.58|166.08|168.83|166.33|168.87|166.37|168.53|166.03|298
1623671400000|2021-06-14 11:50:00|168.82|166.32|168.77|166.27|168.82|166.32|168.65|166.15|209
1623671700000|2021-06-14 11:55:00|168.76|166.26|168.29|165.79|168.76|166.26|168.23|165.73|355
1623672000000|2021-06-14 12:00:00|168.3|165.8|167.87|165.37|168.3|165.8|167.77|165.27|483
1623672300000|2021-06-14 12:05:00|167.86|165.36|168.2|165.7|168.27|165.77|167.73|165.23|356
1623672600000|2021-06-14 12:10:00|168.23|165.73|168.01|165.51|168.35|165.85|167.92|165.42|312
1623672900000|2021-06-14 12:15:00|168|165.5|167.79|165.29|168.01|165.51|167.74|165.24|317
1623673200000|2021-06-14 12:20:00|167.81|165.31|168.32|165.82|168.35|165.85|167.68|165.18|333
1623673500000|2021-06-14 12:25:00|168.36|165.86|168.6|166.1|168.75|166.25|168.17|165.67|477
1623673800000|2021-06-14 12:30:00|168.61|166.11|168.65|166.15|168.66|166.16|168.3|165.8|294
1623674100000|2021-06-14 12:35:00|168.64|166.14|169.31|166.81|169.32|166.82|168.55|166.05|385
1623674400000|2021-06-14 12:40:00|169.32|166.82|169.39|166.89|169.66|167.16|169.19|166.69|495
1623674700000|2021-06-14 12:45:00|169.4|166.9|169.4|166.9|169.75|167.25|169.31|166.81|518
1623675000000|2021-06-14 12:50:00|169.41|166.91|169.19|166.69|169.42|166.92|169.13|166.63|411
1623675300000|2021-06-14 12:55:00|169.18|166.68|169.45|166.95|169.46|166.96|169.08|166.58|424
1623675600000|2021-06-14 13:00:00|169.46|166.96|171.18|168.68|171.21|168.71|169.29|166.79|617
1623675900000|2021-06-14 13:05:00|171.17|168.67|171.53|169.03|171.71|169.21|170.96|168.46|513
1623676200000|2021-06-14 13:10:00|171.54|169.04|172.11|169.61|172.12|169.62|171.26|168.76|456
1623676500000|2021-06-14 13:15:00|172.17|169.67|172.22|169.72|172.27|169.77|171.67|169.17|436
1623676800000|2021-06-14 13:20:00|172.21|169.71|172.52|170.02|172.72|170.22|171.99|169.49|435
1623677100000|2021-06-14 13:25:00|172.57|170.07|172.63|170.13|172.69|170.19|172.39|169.89|454
1623677400000|2021-06-14 13:30:00|172.64|170.14|172.84|170.34|172.86|170.36|172.19|169.69|423
1623677700000|2021-06-14 13:35:00|172.85|170.35|173.98|171.48|173.98|171.48|172.65|170.15|518
1623678000000|2021-06-14 13:40:00|173.94|171.44|174.93|172.43|175.06|172.56|173.59|171.09|533
1623678300000|2021-06-14 13:45:00|174.91|172.41|174.86|172.36|175|172.5|174.46|171.96|533
1623678600000|2021-06-14 13:50:00|174.85|172.35|174.37|171.87|174.85|172.35|174.03|171.53|604
1623678900000|2021-06-14 13:55:00|174.36|171.86|174.03|171.53|174.37|171.87|173.73|171.23|606
1623679200000|2021-06-14 14:00:00|174.05|171.55|173.26|170.76|174.06|171.56|173.13|170.63|588
1623679500000|2021-06-14 14:05:00|173.25|170.75|173.69|171.19|173.73|171.23|173.23|170.73|392
1623679800000|2021-06-14 14:10:00|173.7|171.2|174.3|171.8|174.33|171.83|173.69|171.19|517
1623680100000|2021-06-14 14:15:00|174.32|171.82|174.54|172.04|174.68|172.18|174.16|171.66|604
1623680400000|2021-06-14 14:20:00|174.55|172.05|174.19|171.69|174.55|172.05|173.93|171.43|568
1623680700000|2021-06-14 14:25:00|174.2|171.7|174.56|172.06|174.78|172.28|174.1|171.6|578
1623681000000|2021-06-14 14:30:00|174.54|172.04|174.37|171.87|174.69|172.19|174.27|171.77|586
1623681300000|2021-06-14 14:35:00|174.38|171.88|174.27|171.77|174.42|171.92|174.09|171.59|471
1623681600000|2021-06-14 14:40:00|174.26|171.76|174.39|171.89|174.4|171.9|174.18|171.68|395
1623681900000|2021-06-14 14:45:00|174.4|171.9|174.62|172.12|174.79|172.29|174.31|171.81|447
1623682200000|2021-06-14 14:50:00|174.63|172.13|177.05|174.55|177.05|174.55|174.36|171.86|612
1623682500000|2021-06-14 14:55:00|177.03|174.53|175.94|173.44|177.67|175.17|175.7|173.2|671
1623682800000|2021-06-14 15:00:00|175.93|173.43|175.54|173.04|176.48|173.98|175.47|172.97|583
1623683100000|2021-06-14 15:05:00|175.53|173.03|175.49|172.99|175.83|173.33|175.36|172.86|513
1623683400000|2021-06-14 15:10:00|175.51|173.01|175.33|172.83|175.51|173.01|175.09|172.59|544
1623683700000|2021-06-14 15:15:00|175.32|172.82|175.68|173.18|175.83|173.33|175.29|172.79|403
1623684000000|2021-06-14 15:20:00|175.69|173.19|175.54|173.04|175.74|173.24|175.47|172.97|444
1623684300000|2021-06-14 15:25:00|175.55|173.05|175.63|173.13|176.15|173.65|175.55|173.05|512
1623684600000|2021-06-14 15:30:00|175.64|173.14|176.2|173.7|176.22|173.72|175.62|173.12|420
1623684900000|2021-06-14 15:35:00|176.21|173.71|176.18|173.68|176.22|173.72|175.69|173.19|417
1623685200000|2021-06-14 15:40:00|176.17|173.67|176.35|173.85|176.68|174.18|176.11|173.61|452
1623685500000|2021-06-14 15:45:00|176.37|173.87|176.46|173.96|176.74|174.24|176.24|173.74|471
1623685800000|2021-06-14 15:50:00|176.47|173.97|177.14|174.64|177.14|174.64|176.34|173.84|320
1623686100000|2021-06-14 15:55:00|177.16|174.66|177.25|174.75|177.29|174.79|176.95|174.45|438
1623686400000|2021-06-14 16:00:00|177.24|174.74|177.27|174.77|178.23|175.73|176.33|173.83|699
1623686700000|2021-06-14 16:05:00|177.25|174.75|178.62|176.12|178.7|176.2|177.19|174.69|690
1623687000000|2021-06-14 16:10:00|178.61|176.11|178.32|175.82|178.63|176.13|177.38|174.88|670
1623687300000|2021-06-14 16:15:00|178.33|175.83|178.78|176.28|179.13|176.63|178.32|175.82|620
1623687600000|2021-06-14 16:20:00|178.79|176.29|178.14|175.64|179.02|176.52|177.99|175.49|644
1623687900000|2021-06-14 16:25:00|178.15|175.65|177.63|175.13|178.44|175.94|177.6|175.1|566
1623688200000|2021-06-14 16:30:00|177.64|175.14|177.18|174.68|177.97|175.47|177|174.5|600
1623688500000|2021-06-14 16:35:00|177.2|174.7|176.09|173.59|177.51|175.01|176.09|173.59|633
1623688800000|2021-06-14 16:40:00|176.11|173.61|175.45|172.95|176.63|174.13|175.39|172.89|654
1623689100000|2021-06-14 16:45:00|175.46|172.96|175.77|173.27|176.32|173.82|175.46|172.96|649
1623689400000|2021-06-14 16:50:00|175.76|173.26|176.11|173.61|176.28|173.78|175.76|173.26|602
1623689700000|2021-06-14 16:55:00|176.12|173.62|176.78|174.28|176.88|174.38|176.06|173.56|548
1623690000000|2021-06-14 17:00:00|176.77|174.27|176.44|173.94|176.99|174.49|176.38|173.88|563
1623690300000|2021-06-14 17:05:00|176.43|173.93|176.67|174.17|176.78|174.28|176.17|173.67|498
1623690600000|2021-06-14 17:10:00|176.66|174.16|176.67|174.17|176.73|174.23|176.39|173.89|442
1623690900000|2021-06-14 17:15:00|176.66|174.16|176.37|173.87|176.73|174.23|176.2|173.7|437
1623691200000|2021-06-14 17:20:00|176.36|173.86|177.26|174.76|177.4|174.9|176.26|173.76|427
1623691500000|2021-06-14 17:25:00|177.27|174.77|176.92|174.42|177.32|174.82|176.89|174.39|314
1623691800000|2021-06-14 17:30:00|176.93|174.43|176.7|174.2|177.21|174.71|176.7|174.2|439
1623692100000|2021-06-14 17:35:00|176.71|174.21|177.19|174.69|177.34|174.84|176.55|174.05|512
1623692400000|2021-06-14 17:40:00|177.18|174.68|177.06|174.56|177.21|174.71|176.95|174.45|387
1623692700000|2021-06-14 17:45:00|177.05|174.55|176.95|174.45|177.12|174.62|176.82|174.32|428
1623693000000|2021-06-14 17:50:00|176.93|174.43|176.68|174.18|176.96|174.46|176.64|174.14|392
1623693300000|2021-06-14 17:55:00|176.67|174.17|176.94|174.44|177.14|174.64|176.65|174.15|415
1623693600000|2021-06-14 18:00:00|176.92|174.42|177.28|174.78|177.48|174.98|176.92|174.42|422
1623693900000|2021-06-14 18:05:00|177.27|174.77|177.19|174.69|177.28|174.78|176.88|174.38|409
1623694200000|2021-06-14 18:10:00|177.2|174.7|177.3|174.8|177.37|174.87|177.2|174.7|337
1623694500000|2021-06-14 18:15:00|177.29|174.79|177.04|174.54|177.38|174.88|177|174.5|377
1623694800000|2021-06-14 18:20:00|177.03|174.53|177.41|174.91|177.41|174.91|176.96|174.46|316
1623695100000|2021-06-14 18:25:00|177.42|174.92|176.69|174.19|177.43|174.93|176.69|174.19|469
1623695400000|2021-06-14 18:30:00|176.68|174.18|176.13|173.63|176.91|174.41|176.1|173.6|461
1623695700000|2021-06-14 18:35:00|176.16|173.66|176.4|173.9|176.7|174.2|176.15|173.65|409
1623696000000|2021-06-14 18:40:00|176.37|173.87|176.15|173.65|176.63|174.13|176.06|173.56|492
1623696300000|2021-06-14 18:45:00|176.16|173.66|175.33|172.83|176.46|173.96|174.99|172.49|438
1623696600000|2021-06-14 18:50:00|175.29|172.79|175.33|172.83|175.79|173.29|175.26|172.76|584
1623696900000|2021-06-14 18:55:00|175.31|172.81|175.52|173.02|175.78|173.28|175.31|172.81|513
1623697200000|2021-06-14 19:00:00|175.53|173.03|176.13|173.63|176.36|173.86|175.46|172.96|511
1623697500000|2021-06-14 19:05:00|176.12|173.62|175.2|172.7|176.15|173.65|175.18|172.68|591
1623697800000|2021-06-14 19:10:00|175.21|172.71|175.44|172.94|175.76|173.26|174.94|172.44|624
1623698100000|2021-06-14 19:15:00|175.46|172.96|175.59|173.09|175.64|173.14|175.15|172.65|578
1623698400000|2021-06-14 19:20:00|175.58|173.08|175.89|173.39|176.04|173.54|175.54|173.04|522
1623698700000|2021-06-14 19:25:00|175.9|173.4|175.67|173.17|176.09|173.59|175.63|173.13|495
1623699000000|2021-06-14 19:30:00|175.68|173.18|176.16|173.66|176.23|173.73|175.61|173.11|496
1623699300000|2021-06-14 19:35:00|176.17|173.67|176.14|173.64|176.3|173.8|176.05|173.55|400
1623699600000|2021-06-14 19:40:00|176.15|173.65|176.07|173.57|176.35|173.85|176.07|173.57|422
1623699900000|2021-06-14 19:45:00|176.08|173.58|176.09|173.59|176.29|173.79|176.01|173.51|483
1623700200000|2021-06-14 19:50:00|176.08|173.58|175.87|173.37|176.11|173.61|175.85|173.35|382
1623700500000|2021-06-14 19:55:00|175.86|173.36|175.89|173.39|175.89|173.39|175.38|172.88|478
1623700800000|2021-06-14 20:00:00|175.9|173.4|175.92|173.42|175.93|173.43|175.38|172.88|457
1623701100000|2021-06-14 20:05:00|175.91|173.41|176.31|173.81|176.51|174.01|175.91|173.41|444
1623701400000|2021-06-14 20:10:00|176.32|173.82|176.09|173.59|176.32|173.82|175.93|173.43|462
1623701700000|2021-06-14 20:15:00|176.14|173.64|175.72|173.22|176.16|173.66|175.67|173.17|424
1623702000000|2021-06-14 20:20:00|175.73|173.23|175.5|173|175.74|173.24|175.31|172.81|490
1623702300000|2021-06-14 20:25:00|175.48|172.98|175.34|172.84|175.48|172.98|175.2|172.7|334
1623702600000|2021-06-14 20:30:00|175.33|172.83|174.62|172.12|175.38|172.88|174.59|172.09|362
1623702900000|2021-06-14 20:35:00|174.63|172.13|174.72|172.22|174.95|172.45|174.62|172.12|309
1623703200000|2021-06-14 20:40:00|174.73|172.23|175.03|172.53|175.07|172.57|174.73|172.23|366
1623703500000|2021-06-14 20:45:00|175.02|172.52|174.94|172.44|175.23|172.73|174.91|172.41|413
1623703800000|2021-06-14 20:50:00|174.95|172.45|175.05|172.55|175.18|172.68|174.73|172.23|387
1623704100000|2021-06-14 20:55:00|175.04|172.54|174.95|172.45|175.1|172.6|174.82|172.32|346
1623704400000|2021-06-14 21:00:00|174.96|172.46|176.35|173.85|176.42|173.92|174.96|172.46|546
1623704700000|2021-06-14 21:05:00|176.52|174.02|176.37|173.87|176.69|174.19|176.25|173.75|433
1623705000000|2021-06-14 21:10:00|176.39|173.89|176.18|173.68|176.43|173.93|176.09|173.59|380
1623705300000|2021-06-14 21:15:00|176.17|173.67|176.12|173.62|176.3|173.8|176.05|173.55|293
1623705600000|2021-06-14 21:20:00|176.13|173.63|175.95|173.45|176.14|173.64|175.86|173.36|249
1623705900000|2021-06-14 21:25:00|175.94|173.44|175.9|173.4|175.95|173.45|175.71|173.21|223
1623706200000|2021-06-14 21:30:00|175.91|173.41|176.02|173.52|176.08|173.58|175.64|173.14|287
1623706500000|2021-06-14 21:35:00|176.01|173.51|175.78|173.28|176.19|173.69|175.52|173.02|253
1623706800000|2021-06-14 21:40:00|175.79|173.29|175.82|173.32|175.97|173.47|175.47|172.97|248
1623707100000|2021-06-14 21:45:00|175.86|173.36|175.9|173.4|176.09|173.59|175.64|173.14|465
1623707400000|2021-06-14 21:50:00|175.89|173.39|176.01|173.51|176.11|173.61|175.81|173.31|294
1623707700000|2021-06-14 21:55:00|176.02|173.52|176.43|173.93|176.52|174.02|175.87|173.37|338
1623708000000|2021-06-14 22:00:00|176.44|173.94|177.18|174.68|177.35|174.85|176.35|173.85|334
1623708300000|2021-06-14 22:05:00|177.19|174.69|177.32|174.82|177.34|174.84|177.12|174.62|324
1623708600000|2021-06-14 22:10:00|177.31|174.81|177.24|174.74|177.36|174.86|177.14|174.64|305
1623708900000|2021-06-14 22:15:00|177.23|174.73|176.98|174.48|177.43|174.93|176.88|174.38|328
1623709200000|2021-06-14 22:20:00|176.97|174.47|176.86|174.36|176.98|174.48|176.62|174.12|335
1623709500000|2021-06-14 22:25:00|176.87|174.37|176.49|173.99|176.92|174.42|176.45|173.95|293
1623709800000|2021-06-14 22:30:00|176.5|174|176.82|174.32|176.96|174.46|176.5|174|368
1623710100000|2021-06-14 22:35:00|176.81|174.31|176.86|174.36|176.97|174.47|176.73|174.23|414
1623710400000|2021-06-14 22:40:00|176.85|174.35|176.53|174.03|176.97|174.47|176.19|173.69|383
1623710700000|2021-06-14 22:45:00|176.5|174|176.9|174.4|176.93|174.43|176.49|173.99|326
1623711000000|2021-06-14 22:50:00|176.89|174.39|176.94|174.44|177.07|174.57|176.8|174.3|309
1623711300000|2021-06-14 22:55:00|176.95|174.45|176.55|174.05|176.95|174.45|176.38|173.88|392
1623711600000|2021-06-14 23:00:00|176.54|174.04|176.94|174.44|176.95|174.45|176.54|174.04|299
1623711900000|2021-06-14 23:05:00|176.96|174.46|177.99|175.49|178.06|175.56|176.95|174.45|293
1623712200000|2021-06-14 23:10:00|178|175.5|178.45|175.95|178.72|176.22|177.65|175.15|386
1623712500000|2021-06-14 23:15:00|178.46|175.96|178.3|175.8|178.62|176.12|178.26|175.76|431
1623712800000|2021-06-14 23:20:00|178.31|175.81|178.52|176.02|178.7|176.2|178.3|175.8|372
1623713100000|2021-06-14 23:25:00|178.54|176.04|179.21|176.71|179.29|176.79|178.52|176.02|384
1623713400000|2021-06-14 23:30:00|179.2|176.7|178.85|176.35|179.23|176.73|178.75|176.25|275
1623713700000|2021-06-14 23:35:00|178.86|176.36|179.73|177.23|179.82|177.32|178.79|176.29|399
1623714000000|2021-06-14 23:40:00|179.74|177.24|180.51|178.01|180.67|178.17|179.63|177.13|318
1623714300000|2021-06-14 23:45:00|180.5|178|180.68|178.18|181.01|178.51|180.31|177.81|495
1623714600000|2021-06-14 23:50:00|180.66|178.16|180.47|177.97|180.8|178.3|180.4|177.9|369
1623714900000|2021-06-14 23:55:00|180.46|177.96|181.18|178.68|181.25|178.75|180.46|177.96|308
1623715200000|2021-06-15 00:00:00|181.19|178.69|180.19|177.69|181.84|179.34|180.19|177.69|603
1623715500000|2021-06-15 00:05:00|180.22|177.72|180.35|177.85|180.5|178|179.71|177.21|593
1623715800000|2021-06-15 00:10:00|180.36|177.86|180.63|178.13|180.73|178.23|180.29|177.79|441
1623716100000|2021-06-15 00:15:00|180.61|178.11|181.93|179.43|182.05|179.55|180.6|178.1|558
1623716400000|2021-06-15 00:20:00|181.92|179.42|181.7|179.2|182.27|179.77|181.67|179.17|557
1623716700000|2021-06-15 00:25:00|181.71|179.21|181.52|179.02|181.72|179.22|181.31|178.81|514
1623717000000|2021-06-15 00:30:00|181.53|179.03|180.96|178.46|181.58|179.08|180.91|178.41|413
1623717300000|2021-06-15 00:35:00|180.95|178.45|180.83|178.33|181.15|178.65|180.75|178.25|422
1623717600000|2021-06-15 00:40:00|180.82|178.32|181.73|179.23|182.11|179.61|180.82|178.32|523
1623717900000|2021-06-15 00:45:00|181.72|179.22|180.86|178.36|181.74|179.24|180.79|178.29|530
1623718200000|2021-06-15 00:50:00|180.85|178.35|180.75|178.25|181.22|178.72|180.74|178.24|451
1623718500000|2021-06-15 00:55:00|180.74|178.24|180.61|178.11|180.87|178.37|180.57|178.07|396
1623718800000|2021-06-15 01:00:00|180.6|178.1|180.64|178.14|181.12|178.62|180.6|178.1|386
1623719100000|2021-06-15 01:05:00|180.63|178.13|180.08|177.58|180.64|178.14|180.03|177.53|451
1623719400000|2021-06-15 01:10:00|180.07|177.57|179.85|177.35|180.08|177.58|179.75|177.25|391
1623719700000|2021-06-15 01:15:00|179.87|177.37|179.7|177.2|180.03|177.53|179.65|177.15|398
1623720000000|2021-06-15 01:20:00|179.71|177.21|179.76|177.26|179.96|177.46|179.71|177.21|352
1623720300000|2021-06-15 01:25:00|179.71|177.21|180.01|177.51|180.14|177.64|179.7|177.2|347
1623720600000|2021-06-15 01:30:00|180|177.5|179.78|177.28|180.16|177.66|179.68|177.18|433
1623720900000|2021-06-15 01:35:00|179.76|177.26|180.04|177.54|180.2|177.7|179.75|177.25|420
1623721200000|2021-06-15 01:40:00|180.05|177.55|179.7|177.2|180.08|177.58|179.59|177.09|316
1623721500000|2021-06-15 01:45:00|179.68|177.18|179.8|177.3|180.01|177.51|179.58|177.08|393
1623721800000|2021-06-15 01:50:00|179.78|177.28|179.47|176.97|179.78|177.28|179.44|176.94|449
1623722100000|2021-06-15 01:55:00|179.45|176.95|179.08|176.58|179.48|176.98|178.79|176.29|358
1623722400000|2021-06-15 02:00:00|179.09|176.59|179.87|177.37|180.31|177.81|179.03|176.53|545
1623722700000|2021-06-15 02:05:00|179.88|177.38|179.62|177.12|179.92|177.42|179.46|176.96|459
1623723000000|2021-06-15 02:10:00|179.61|177.11|180.25|177.75|180.37|177.87|179.58|177.08|419
1623723300000|2021-06-15 02:15:00|180.27|177.77|180.28|177.78|180.32|177.82|179.88|177.38|366
1623723600000|2021-06-15 02:20:00|180.29|177.79|180.71|178.21|180.8|178.3|180.06|177.56|449
1623723900000|2021-06-15 02:25:00|180.69|178.19|180.68|178.18|180.9|178.4|180.54|178.04|284
1623724200000|2021-06-15 02:30:00|180.69|178.19|180.26|177.76|180.69|178.19|180.01|177.51|378
1623724500000|2021-06-15 02:35:00|180.29|177.79|180.42|177.92|180.53|178.03|180.08|177.58|297
1623724800000|2021-06-15 02:40:00|180.41|177.91|179.91|177.41|180.42|177.92|179.58|177.08|398
1623725100000|2021-06-15 02:45:00|179.89|177.39|180.14|177.64|180.26|177.76|179.89|177.39|375
1623725400000|2021-06-15 02:50:00|180.13|177.63|179.77|177.27|180.25|177.75|179.77|177.27|362
1623725700000|2021-06-15 02:55:00|179.76|177.26|180.32|177.82|180.44|177.94|179.76|177.26|309
1623726000000|2021-06-15 03:00:00|180.33|177.83|181.05|178.55|181.2|178.7|180.32|177.82|477
1623726300000|2021-06-15 03:05:00|181.06|178.56|180.38|177.88|181.1|178.6|180.37|177.87|475
1623726600000|2021-06-15 03:10:00|180.4|177.9|180.41|177.91|180.51|178.01|180.33|177.83|405
1623726900000|2021-06-15 03:15:00|180.38|177.88|180.66|178.16|180.68|178.18|180.37|177.87|233
1623727200000|2021-06-15 03:20:00|180.67|178.17|180.77|178.27|180.82|178.32|180.57|178.07|341
1623727500000|2021-06-15 03:25:00|180.78|178.28|180.53|178.03|180.87|178.37|180.48|177.98|368
1623727800000|2021-06-15 03:30:00|180.58|178.08|180.69|178.19|180.84|178.34|180.53|178.03|466
1623728100000|2021-06-15 03:35:00|180.68|178.18|180.34|177.84|180.7|178.2|180.29|177.79|331
1623728400000|2021-06-15 03:40:00|180.33|177.83|180.08|177.58|180.39|177.89|180.05|177.55|209
1623728700000|2021-06-15 03:45:00|180.1|177.6|180.1|177.6|180.15|177.65|179.99|177.49|309
1623729000000|2021-06-15 03:50:00|180.11|177.61|180.31|177.81|180.48|177.98|180.1|177.6|310
1623729300000|2021-06-15 03:55:00|180.3|177.8|179.86|177.36|180.43|177.93|179.73|177.23|384
1623729600000|2021-06-15 04:00:00|179.88|177.38|180.29|177.79|180.36|177.86|179.67|177.17|380
1623729900000|2021-06-15 04:05:00|180.3|177.8|179.89|177.39|180.54|178.04|179.87|177.37|380
1623730200000|2021-06-15 04:10:00|179.88|177.38|180.19|177.69|180.34|177.84|179.83|177.33|357
1623730500000|2021-06-15 04:15:00|180.18|177.68|180.03|177.53|180.3|177.8|179.91|177.41|281
1623730800000|2021-06-15 04:20:00|180.02|177.52|180.64|178.14|180.69|178.19|180.02|177.52|349
1623731100000|2021-06-15 04:25:00|180.65|178.15|180.69|178.19|180.75|178.25|180.51|178.01|331
1623731400000|2021-06-15 04:30:00|180.7|178.2|180.71|178.21|180.77|178.27|180.63|178.13|306
1623731700000|2021-06-15 04:35:00|180.7|178.2|181.21|178.71|181.24|178.74|180.7|178.2|406
1623732000000|2021-06-15 04:40:00|181.22|178.72|181.33|178.83|181.36|178.86|181.21|178.71|395
1623732300000|2021-06-15 04:45:00|181.34|178.84|181.8|179.3|181.8|179.3|181.15|178.65|415
1623732600000|2021-06-15 04:50:00|181.78|179.28|181.5|179|181.88|179.38|181.29|178.79|402
1623732900000|2021-06-15 04:55:00|181.51|179.01|181.41|178.91|181.56|179.06|181.35|178.85|392
1623733200000|2021-06-15 05:00:00|181.42|178.92|181.36|178.86|181.66|179.16|181.23|178.73|429
1623733500000|2021-06-15 05:05:00|181.37|178.87|181.28|178.78|181.44|178.94|181.19|178.69|419
1623733800000|2021-06-15 05:10:00|181.27|178.77|180.72|178.22|181.3|178.8|180.62|178.12|422
1623734100000|2021-06-15 05:15:00|180.73|178.23|180.28|177.78|180.76|178.26|180.22|177.72|495
1623734400000|2021-06-15 05:20:00|180.29|177.79|180.14|177.64|180.35|177.85|179.99|177.49|416
1623734700000|2021-06-15 05:25:00|180.16|177.66|180.24|177.74|180.33|177.83|179.95|177.45|332
1623735000000|2021-06-15 05:30:00|180.23|177.73|180.6|178.1|180.66|178.16|180.19|177.69|307
1623735300000|2021-06-15 05:35:00|180.61|178.11|180.23|177.73|180.8|178.3|180.17|177.67|451
1623735600000|2021-06-15 05:40:00|180.24|177.74|180.29|177.79|180.38|177.88|180.08|177.58|335
1623735900000|2021-06-15 05:45:00|180.28|177.78|179.95|177.45|180.3|177.8|179.95|177.45|410
1623736200000|2021-06-15 05:50:00|179.94|177.44|180.32|177.82|180.38|177.88|179.85|177.35|395
1623736500000|2021-06-15 05:55:00|180.37|177.87|180.48|177.98|180.57|178.07|180.37|177.87|347
1623736800000|2021-06-15 06:00:00|180.47|177.97|180.19|177.69|180.47|177.97|180.09|177.59|396
1623737100000|2021-06-15 06:05:00|180.2|177.7|180.68|178.18|180.72|178.22|180.1|177.6|356
1623737400000|2021-06-15 06:10:00|180.67|178.17|181.23|178.73|181.28|178.78|180.59|178.09|392
1623737700000|2021-06-15 06:15:00|181.22|178.72|181.77|179.27|181.77|179.27|181.22|178.72|323
1623738000000|2021-06-15 06:20:00|181.76|179.26|182.03|179.53|182.23|179.73|181.74|179.24|311
1623738300000|2021-06-15 06:25:00|182.05|179.55|181.51|179.01|182.07|179.57|181.49|178.99|349
1623738600000|2021-06-15 06:30:00|181.5|179|181.29|178.79|181.51|179.01|180.89|178.39|426
1623738900000|2021-06-15 06:35:00|181.3|178.8|180.93|178.43|181.52|179.02|180.93|178.43|338
1623739200000|2021-06-15 06:40:00|180.91|178.41|181.13|178.63|181.22|178.72|180.81|178.31|354
1623739500000|2021-06-15 06:45:00|181.14|178.64|180.81|178.31|181.26|178.76|180.8|178.3|301
1623739800000|2021-06-15 06:50:00|180.82|178.32|180.54|178.04|180.86|178.36|180.5|178|351
1623740100000|2021-06-15 06:55:00|180.55|178.05|180.45|177.95|180.57|178.07|180.18|177.68|409
1623740400000|2021-06-15 07:00:00|180.46|177.96|179.78|177.28|180.67|178.17|179.76|177.26|477
1623740700000|2021-06-15 07:05:00|179.77|177.27|179.86|177.36|179.99|177.49|179.72|177.22|330
1623741000000|2021-06-15 07:10:00|179.87|177.37|179.79|177.29|179.91|177.41|179.71|177.21|287
1623741300000|2021-06-15 07:15:00|179.8|177.3|179.44|176.94|179.9|177.4|179.14|176.64|461
1623741600000|2021-06-15 07:20:00|179.45|176.95|179.57|177.07|179.61|177.11|179.35|176.85|298
1623741900000|2021-06-15 07:25:00|179.58|177.08|179.55|177.05|179.78|177.28|179.44|176.94|342
1623742200000|2021-06-15 07:30:00|179.56|177.06|179.87|177.37|180.07|177.57|179.56|177.06|365
1623742500000|2021-06-15 07:35:00|179.86|177.36|179.27|176.77|180|177.5|179.17|176.67|371
1623742800000|2021-06-15 07:40:00|179.26|176.76|179.71|177.21|179.91|177.41|179.2|176.7|322
1623743100000|2021-06-15 07:45:00|179.72|177.22|180.15|177.65|180.21|177.71|179.71|177.21|327
1623743400000|2021-06-15 07:50:00|180.17|177.67|180.08|177.58|180.25|177.75|180.01|177.51|274
1623743700000|2021-06-15 07:55:00|180.07|177.57|180.53|178.03|180.54|178.04|180.07|177.57|305
1623744000000|2021-06-15 08:00:00|180.54|178.04|179.9|177.4|180.7|178.2|179.89|177.39|354
1623744300000|2021-06-15 08:05:00|179.92|177.42|180.64|178.14|180.74|178.24|179.92|177.42|369
1623744600000|2021-06-15 08:10:00|180.65|178.15|180.85|178.35|181.06|178.56|180.65|178.15|326
1623744900000|2021-06-15 08:15:00|180.84|178.34|181.07|178.57|181.17|178.67|180.83|178.33|316
1623745200000|2021-06-15 08:20:00|181.08|178.58|180.7|178.2|181.26|178.76|180.7|178.2|383
1623745500000|2021-06-15 08:25:00|180.71|178.21|180.82|178.32|180.93|178.43|180.61|178.11|322
1623745800000|2021-06-15 08:30:00|180.81|178.31|180.09|177.59|180.81|178.31|180.04|177.54|481
1623746100000|2021-06-15 08:35:00|180.1|177.6|179.41|176.91|180.11|177.61|179.41|176.91|503
1623746400000|2021-06-15 08:40:00|179.42|176.92|178.83|176.33|179.63|177.13|178.81|176.31|495
1623746700000|2021-06-15 08:45:00|178.85|176.35|178.25|175.75|179.18|176.68|178.24|175.74|447
1623747000000|2021-06-15 08:50:00|178.24|175.74|178.16|175.66|178.44|175.94|177.82|175.32|591
1623747300000|2021-06-15 08:55:00|178.15|175.65|177.86|175.36|178.21|175.71|177.7|175.2|443
1623747600000|2021-06-15 09:00:00|177.85|175.35|177.27|174.77|178.15|175.65|177.12|174.62|556
1623747900000|2021-06-15 09:05:00|177.28|174.78|177.16|174.66|177.37|174.87|176.83|174.33|603
1623748200000|2021-06-15 09:10:00|177.17|174.67|177.62|175.12|177.87|175.37|177.17|174.67|524
1623748500000|2021-06-15 09:15:00|177.61|175.11|177.94|175.44|178.3|175.8|177.6|175.1|540
1623748800000|2021-06-15 09:20:00|177.93|175.43|178.3|175.8|178.33|175.83|177.92|175.42|385
1623749100000|2021-06-15 09:25:00|178.29|175.79|178.99|176.49|179.22|176.72|178.28|175.78|546
1623749400000|2021-06-15 09:30:00|179|176.5|178.38|175.88|179.2|176.7|178.37|175.87|465
1623749700000|2021-06-15 09:35:00|178.37|175.87|178.53|176.03|178.54|176.04|178.17|175.67|349
1623750000000|2021-06-15 09:40:00|178.54|176.04|178.23|175.73|178.54|176.04|178.14|175.64|374
1623750300000|2021-06-15 09:45:00|178.25|175.75|177.72|175.22|178.25|175.75|177.5|175|406
1623750600000|2021-06-15 09:50:00|177.73|175.23|177.76|175.26|177.96|175.46|177.54|175.04|294
1623750900000|2021-06-15 09:55:00|177.77|175.27|178.43|175.93|178.46|175.96|177.74|175.24|394
1623751200000|2021-06-15 10:00:00|178.42|175.92|178.29|175.79|178.87|176.37|178.29|175.79|407
1623751500000|2021-06-15 10:05:00|178.3|175.8|177.88|175.38|178.36|175.86|177.87|175.37|432
1623751800000|2021-06-15 10:10:00|177.87|175.37|178.14|175.64|178.25|175.75|177.75|175.25|367
1623752100000|2021-06-15 10:15:00|178.15|175.65|177.95|175.45|178.15|175.65|177.56|175.06|393
1623752400000|2021-06-15 10:20:00|177.94|175.44|177.25|174.75|177.94|175.44|177.08|174.58|462
1623752700000|2021-06-15 10:25:00|177.26|174.76|177.92|175.42|177.92|175.42|177.26|174.76|310
1623753000000|2021-06-15 10:30:00|177.91|175.41|177.79|175.29|178.11|175.61|177.55|175.05|390
1623753300000|2021-06-15 10:35:00|177.8|175.3|177.94|175.44|178.04|175.54|177.68|175.18|369
1623753600000|2021-06-15 10:40:00|177.93|175.43|177.95|175.45|177.97|175.47|177.67|175.17|304
1623753900000|2021-06-15 10:45:00|177.94|175.44|177.7|175.2|178.1|175.6|177.7|175.2|345
1623754200000|2021-06-15 10:50:00|177.71|175.21|177.37|174.87|177.92|175.42|177.25|174.75|405
1623754500000|2021-06-15 10:55:00|177.36|174.86|177.23|174.73|177.77|175.27|177.14|174.64|343
1623754800000|2021-06-15 11:00:00|177.24|174.74|177.76|175.26|177.88|175.38|177.19|174.69|324
1623755100000|2021-06-15 11:05:00|177.75|175.25|178.16|175.66|178.24|175.74|177.65|175.15|347
1623755400000|2021-06-15 11:10:00|178.17|175.67|178.62|176.12|178.69|176.19|178.11|175.61|367
1623755700000|2021-06-15 11:15:00|178.63|176.13|178.37|175.87|178.7|176.2|178.09|175.59|410
1623756000000|2021-06-15 11:20:00|178.39|175.89|178.02|175.52|178.45|175.95|177.99|175.49|329
1623756300000|2021-06-15 11:25:00|178.03|175.53|177.75|175.25|178.06|175.56|177.74|175.24|387
1623756600000|2021-06-15 11:30:00|177.76|175.26|177.25|174.75|177.88|175.38|177.2|174.7|437
1623756900000|2021-06-15 11:35:00|177.24|174.74|177.21|174.71|177.58|175.08|176.82|174.32|545
1623757200000|2021-06-15 11:40:00|177.19|174.69|177.44|174.94|177.44|174.94|177|174.5|554
1623757500000|2021-06-15 11:45:00|177.46|174.96|177.07|174.57|177.87|175.37|177.03|174.53|398
1623757800000|2021-06-15 11:50:00|177.08|174.58|177.49|174.99|177.54|175.04|177.02|174.52|384
1623758100000|2021-06-15 11:55:00|177.47|174.97|177.71|175.21|177.9|175.4|177.45|174.95|373
1623758400000|2021-06-15 12:00:00|177.7|175.2|178.8|176.3|179.01|176.51|177.39|174.89|523
1623758700000|2021-06-15 12:05:00|178.72|176.22|178.59|176.09|179.03|176.53|178.45|175.95|439
1623759000000|2021-06-15 12:10:00|178.58|176.08|178.89|176.39|178.89|176.39|178.43|175.93|399
1623759300000|2021-06-15 12:15:00|178.88|176.38|178.96|176.46|179.15|176.65|178.8|176.3|369
1623759600000|2021-06-15 12:20:00|178.97|176.47|178.7|176.2|178.97|176.47|178.6|176.1|267
1623759900000|2021-06-15 12:25:00|178.69|176.19|178.39|175.89|178.69|176.19|178.26|175.76|413
1623760200000|2021-06-15 12:30:00|178.38|175.88|177.93|175.43|178.39|175.89|177.92|175.42|420
1623760500000|2021-06-15 12:35:00|177.94|175.44|177.84|175.34|178.34|175.84|177.79|175.29|337
1623760800000|2021-06-15 12:40:00|177.85|175.35|177.01|174.51|177.97|175.47|177|174.5|493
1623761100000|2021-06-15 12:45:00|177.02|174.52|176.38|173.88|177.16|174.66|176.15|173.65|445
1623761400000|2021-06-15 12:50:00|176.39|173.89|177.39|174.89|177.45|174.95|176.39|173.89|539
1623761700000|2021-06-15 12:55:00|177.38|174.88|177.57|175.07|177.6|175.1|176.93|174.43|562
1623762000000|2021-06-15 13:00:00|177.58|175.08|177.17|174.67|177.62|175.12|177.1|174.6|424
1623762300000|2021-06-15 13:05:00|177.16|174.66|176.91|174.41|177.19|174.69|176.68|174.18|474
1623762600000|2021-06-15 13:10:00|176.9|174.4|176.54|174.04|176.9|174.4|176.43|173.93|386
1623762900000|2021-06-15 13:15:00|176.53|174.03|177.34|174.84|177.37|174.87|176.52|174.02|399
1623763200000|2021-06-15 13:20:00|177.33|174.83|176.83|174.33|177.33|174.83|176.83|174.33|378
1623763500000|2021-06-15 13:25:00|176.82|174.32|177.12|174.62|177.15|174.65|176.67|174.17|345
1623763800000|2021-06-15 13:30:00|177.13|174.63|177.03|174.53|177.34|174.84|176.85|174.35|336
1623764100000|2021-06-15 13:35:00|177.04|174.54|176.9|174.4|177.04|174.54|176.78|174.28|296
1623764400000|2021-06-15 13:40:00|176.91|174.41|177.06|174.56|177.06|174.56|176.9|174.4|200
1623764700000|2021-06-15 13:45:00|177.05|174.55|176.9|174.4|177.3|174.8|176.82|174.32|169
1623765000000|2021-06-15 13:50:00|176.88|174.38|177.31|174.81|177.74|175.24|176.88|174.38|362
1623765300000|2021-06-15 13:55:00|177.32|174.82|177.41|174.91|177.66|175.16|177.14|174.64|423
1623765600000|2021-06-15 14:00:00|177.42|174.92|176.38|173.88|177.54|175.04|176.34|173.84|497
1623765900000|2021-06-15 14:05:00|176.39|173.89|176.46|173.96|176.53|174.03|175.81|173.31|504
1623766200000|2021-06-15 14:10:00|176.45|173.95|176.69|174.19|176.84|174.34|176.45|173.95|346
1623766500000|2021-06-15 14:15:00|176.68|174.18|175.39|172.89|176.77|174.27|175.39|172.89|599
1623766800000|2021-06-15 14:20:00|175.41|172.91|175.52|173.02|175.89|173.39|175.34|172.84|478
1623767100000|2021-06-15 14:25:00|175.54|173.04|174.98|172.48|175.6|173.1|174.7|172.2|590
1623767400000|2021-06-15 14:30:00|174.99|172.49|174.26|171.76|174.99|172.49|174|171.5|607
1623767700000|2021-06-15 14:35:00|174.25|171.75|174.36|171.86|174.85|172.35|174.16|171.66|532
1623768000000|2021-06-15 14:40:00|174.31|171.81|174.89|172.39|175.04|172.54|174.31|171.81|454
1623768300000|2021-06-15 14:45:00|174.88|172.38|175.12|172.62|175.3|172.8|174.79|172.29|367
1623768600000|2021-06-15 14:50:00|175.13|172.63|174.97|172.47|175.47|172.97|174.89|172.39|366
1623768900000|2021-06-15 14:55:00|174.96|172.46|174.86|172.36|175.02|172.52|174.64|172.14|427
1623769200000|2021-06-15 15:00:00|174.87|172.37|174.02|171.52|175.05|172.55|173.5|171|386
1623769500000|2021-06-15 15:05:00|174.01|171.51|174.58|172.08|174.67|172.17|173.97|171.47|346
1623769800000|2021-06-15 15:10:00|174.59|172.09|174.54|172.04|175.01|172.51|174.38|171.88|233
1623770100000|2021-06-15 15:15:00|174.51|172.01|174.37|171.87|174.94|172.44|174.15|171.65|499
1623770400000|2021-06-15 15:20:00|174.36|171.86|174.68|172.18|174.95|172.45|174.1|171.6|343
1623770700000|2021-06-15 15:25:00|174.69|172.19|174.99|172.49|175.14|172.64|174.53|172.03|373
1623771000000|2021-06-15 15:30:00|175.01|172.51|174.96|172.46|175.26|172.76|174.73|172.23|387
1623771300000|2021-06-15 15:35:00|174.95|172.45|174.28|171.78|174.97|172.47|174.27|171.77|334
1623771600000|2021-06-15 15:40:00|174.27|171.77|174.58|172.08|174.87|172.37|174.25|171.75|418
1623771900000|2021-06-15 15:45:00|174.57|172.07|174.92|172.42|175.09|172.59|174.55|172.05|394
1623772200000|2021-06-15 15:50:00|174.93|172.43|174.74|172.24|175.06|172.56|174.69|172.19|272
1623772500000|2021-06-15 15:55:00|174.75|172.25|175.37|172.87|175.51|173.01|174.74|172.24|465
1623772800000|2021-06-15 16:00:00|175.36|172.86|175.54|173.04|175.92|173.42|174.92|172.42|603
1623773100000|2021-06-15 16:05:00|175.55|173.05|175.19|172.69|175.55|173.05|174.93|172.43|434
1623773400000|2021-06-15 16:10:00|175.21|172.71|175.25|172.75|175.37|172.87|175.13|172.63|457
1623773700000|2021-06-15 16:15:00|175.26|172.76|175.15|172.65|175.31|172.81|175.06|172.56|400
1623774000000|2021-06-15 16:20:00|175.14|172.64|175.15|172.65|175.21|172.71|175.11|172.61|286
1623774300000|2021-06-15 16:25:00|175.14|172.64|174.9|172.4|175.14|172.64|174.88|172.38|343
1623774600000|2021-06-15 16:30:00|174.89|172.39|175.31|172.81|175.31|172.81|174.58|172.08|409
1623774900000|2021-06-15 16:35:00|175.3|172.8|175.52|173.02|175.74|173.24|175.22|172.72|466
1623775200000|2021-06-15 16:40:00|175.51|173.01|175.11|172.61|175.52|173.02|175.05|172.55|460
1623775500000|2021-06-15 16:45:00|175.1|172.6|175.37|172.87|175.39|172.89|175.02|172.52|408
1623775800000|2021-06-15 16:50:00|175.36|172.86|175.72|173.22|175.89|173.39|175.35|172.85|349
1623776100000|2021-06-15 16:55:00|175.73|173.23|175.52|173.02|175.81|173.31|175.5|173|375
1623776400000|2021-06-15 17:00:00|175.51|173.01|175.74|173.24|175.86|173.36|175.1|172.6|398
1623776700000|2021-06-15 17:05:00|175.73|173.23|175.37|172.87|176.1|173.6|175.33|172.83|471
1623777000000|2021-06-15 17:10:00|175.35|172.85|175.86|173.36|175.9|173.4|175.35|172.85|406
1623777300000|2021-06-15 17:15:00|175.85|173.35|175.52|173.02|176|173.5|175.45|172.95|527
1623777600000|2021-06-15 17:20:00|175.53|173.03|175.54|173.04|175.66|173.16|175.4|172.9|400
1623777900000|2021-06-15 17:25:00|175.55|173.05|175.33|172.83|175.56|173.06|175.31|172.81|430
1623778200000|2021-06-15 17:30:00|175.34|172.84|175.43|172.93|175.47|172.97|175.33|172.83|329
1623778500000|2021-06-15 17:35:00|175.44|172.94|175.59|173.09|175.77|173.27|175.42|172.92|311
1623778800000|2021-06-15 17:40:00|175.6|173.1|175.52|173.02|175.71|173.21|175.41|172.91|276
1623779100000|2021-06-15 17:45:00|175.51|173.01|175.95|173.45|176.1|173.6|175.51|173.01|430
1623779400000|2021-06-15 17:50:00|175.94|173.44|176.01|173.51|176.03|173.53|175.66|173.16|442
1623779700000|2021-06-15 17:55:00|176|173.5|176.87|174.37|177.07|174.57|176|173.5|613
1623780000000|2021-06-15 18:00:00|176.88|174.38|178.85|176.35|179.02|176.52|176.88|174.38|612
1623780300000|2021-06-15 18:05:00|178.83|176.33|178.69|176.19|178.9|176.4|178.43|175.93|484
1623780600000|2021-06-15 18:10:00|178.66|176.16|178.28|175.78|178.66|176.16|177.73|175.23|523
1623780900000|2021-06-15 18:15:00|178.27|175.77|177.98|175.48|178.28|175.78|177.83|175.33|504
1623781200000|2021-06-15 18:20:00|177.97|175.47|177.86|175.36|178.01|175.51|177.77|175.27|445
1623781500000|2021-06-15 18:25:00|177.85|175.35|177.87|175.37|177.91|175.41|177.59|175.09|381
1623781800000|2021-06-15 18:30:00|177.86|175.36|177.58|175.08|177.9|175.4|177.23|174.73|479
1623782100000|2021-06-15 18:35:00|177.6|175.1|177.81|175.31|177.85|175.35|177.56|175.06|339
1623782400000|2021-06-15 18:40:00|177.82|175.32|177.57|175.07|177.92|175.42|177.33|174.83|452
1623782700000|2021-06-15 18:45:00|177.56|175.06|176.53|174.03|177.73|175.23|176.19|173.69|649
1623783000000|2021-06-15 18:50:00|176.48|173.98|177.02|174.52|177.09|174.59|176.44|173.94|468
1623783300000|2021-06-15 18:55:00|177.03|174.53|176.9|174.4|177.18|174.68|176.86|174.36|481
1623783600000|2021-06-15 19:00:00|176.87|174.37|177.07|174.57|177.29|174.79|176.49|173.99|502
1623783900000|2021-06-15 19:05:00|177.08|174.58|176.89|174.39|177.22|174.72|176.88|174.38|355
1623784200000|2021-06-15 19:10:00|176.88|174.38|176.65|174.15|177|174.5|176.65|174.15|381
1623784500000|2021-06-15 19:15:00|176.64|174.14|176.82|174.32|176.94|174.44|176.56|174.06|405
1623784800000|2021-06-15 19:20:00|176.83|174.33|175.69|173.19|176.84|174.34|175.64|173.14|437
1623785100000|2021-06-15 19:25:00|175.7|173.2|175.96|173.46|176.16|173.66|175.49|172.99|634
1623785400000|2021-06-15 19:30:00|175.95|173.45|175.8|173.3|176.26|173.76|175.74|173.24|516
1623785700000|2021-06-15 19:35:00|175.79|173.29|176.1|173.6|176.2|173.7|175.75|173.25|428
1623786000000|2021-06-15 19:40:00|176.09|173.59|176.14|173.64|176.45|173.95|176|173.5|371
1623786300000|2021-06-15 19:45:00|176.15|173.65|176.17|173.67|176.37|173.87|175.94|173.44|369
1623786600000|2021-06-15 19:50:00|176.18|173.68|175.41|172.91|176.18|173.68|175.24|172.74|511
1623786900000|2021-06-15 19:55:00|175.42|172.92|175|172.5|175.51|173.01|174.91|172.41|450
1623787200000|2021-06-15 20:00:00|175.01|172.51|173.76|171.26|175.02|172.52|173.48|170.98|709
1623787500000|2021-06-15 20:05:00|173.79|171.29|174.06|171.56|174.16|171.66|173.55|171.05|603
1623787800000|2021-06-15 20:10:00|174.05|171.55|173.71|171.21|174.15|171.65|173.63|171.13|459
1623788100000|2021-06-15 20:15:00|173.72|171.22|173.84|171.34|174.11|171.61|173.52|171.02|432
1623788400000|2021-06-15 20:20:00|173.85|171.35|174.21|171.71|174.32|171.82|173.83|171.33|440
1623788700000|2021-06-15 20:25:00|174.2|171.7|174.36|171.86|174.57|172.07|174.2|171.7|415
1623789000000|2021-06-15 20:30:00|174.37|171.87|174.6|172.1|174.96|172.46|174.29|171.79|403
1623789300000|2021-06-15 20:35:00|174.61|172.11|174.73|172.23|174.76|172.26|174.55|172.05|344
1623789600000|2021-06-15 20:40:00|174.72|172.22|174.59|172.09|174.76|172.26|174.46|171.96|377
1623789900000|2021-06-15 20:45:00|174.6|172.1|174.39|171.89|174.67|172.17|174.27|171.77|379
1623790200000|2021-06-15 20:50:00|174.4|171.9|174.54|172.04|174.63|172.13|173.8|171.3|483
1623790500000|2021-06-15 20:55:00|174.52|172.02|174.35|171.85|174.65|172.15|174.21|171.71|364
1623790800000|2021-06-15 21:00:00|174.34|171.84|174.52|172.02|174.53|172.03|173.91|171.41|342
1623791100000|2021-06-15 21:05:00|174.54|172.04|174.3|171.8|174.75|172.25|174.3|171.8|437
1623791400000|2021-06-15 21:10:00|174.29|171.79|174.59|172.09|174.83|172.33|174.29|171.79|388
1623791700000|2021-06-15 21:15:00|174.58|172.08|174.91|172.41|174.99|172.49|174.58|172.08|308
1623792000000|2021-06-15 21:20:00|174.9|172.4|174.79|172.29|174.97|172.47|174.73|172.23|157
1623792300000|2021-06-15 21:25:00|174.77|172.27|175|172.5|175.01|172.51|174.67|172.17|143
1623792600000|2021-06-15 21:30:00|175.01|172.51|175.14|172.64|175.16|172.66|174.91|172.41|144
1623792900000|2021-06-15 21:35:00|175.15|172.65|175.13|172.63|175.24|172.74|175.11|172.61|117
1623793200000|2021-06-15 21:40:00|175.16|172.66|175.24|172.74|175.25|172.75|175.11|172.61|110
1623793500000|2021-06-15 21:45:00|175.23|172.73|174.9|172.4|175.24|172.74|174.9|172.4|140
1623793800000|2021-06-15 21:50:00|174.91|172.41|174.98|172.48|175.03|172.53|174.87|172.37|189
1623794100000|2021-06-15 21:55:00|174.99|172.49|175.33|172.83|175.33|172.83|174.98|172.48|121
1623794400000|2021-06-15 22:00:00|175.34|172.84|175.68|173.18|175.79|173.29|175.3|172.8|276
1623794700000|2021-06-15 22:05:00|175.67|173.17|175.74|173.24|175.9|173.4|175.51|173.01|379
1623795000000|2021-06-15 22:10:00|175.75|173.25|175.92|173.42|175.96|173.46|175.64|173.14|414
1623795300000|2021-06-15 22:15:00|175.93|173.43|175.92|173.42|176.1|173.6|175.83|173.33|292
1623795600000|2021-06-15 22:20:00|175.9|173.4|176.73|174.23|176.78|174.28|175.79|173.29|346
1623795900000|2021-06-15 22:25:00|176.72|174.22|176.23|173.73|176.74|174.24|176.09|173.59|368
1623796200000|2021-06-15 22:30:00|176.24|173.74|176.22|173.72|176.28|173.78|176.01|173.51|279
1623796500000|2021-06-15 22:35:00|176.23|173.73|176.48|173.98|176.54|174.04|176.12|173.62|293
1623796800000|2021-06-15 22:40:00|176.49|173.99|176.73|174.23|176.97|174.47|176.48|173.98|439
1623797100000|2021-06-15 22:45:00|176.74|174.24|176.73|174.23|176.85|174.35|176.56|174.06|387
1623797400000|2021-06-15 22:50:00|176.74|174.24|176.38|173.88|176.77|174.27|176.34|173.84|327
1623797700000|2021-06-15 22:55:00|176.37|173.87|176.46|173.96|176.64|174.14|176.34|173.84|252
1623798000000|2021-06-15 23:00:00|176.47|173.97|176.36|173.86|176.63|174.13|176.35|173.85|245
1623798300000|2021-06-15 23:05:00|176.35|173.85|176.42|173.92|176.45|173.95|176.07|173.57|395
1623798600000|2021-06-15 23:10:00|176.41|173.91|176.34|173.84|176.43|173.93|176.2|173.7|330
1623798900000|2021-06-15 23:15:00|176.35|173.85|176.67|174.17|176.74|174.24|176.35|173.85|309
1623799200000|2021-06-15 23:20:00|176.66|174.16|176.75|174.25|176.75|174.25|176.51|174.01|236
1623799500000|2021-06-15 23:25:00|176.74|174.24|176.83|174.33|177.24|174.74|176.74|174.24|481
1623799800000|2021-06-15 23:30:00|176.81|174.31|176.42|173.92|176.82|174.32|176.37|173.87|339
1623800100000|2021-06-15 23:35:00|176.41|173.91|176.48|173.98|176.71|174.21|176.41|173.91|360
1623800400000|2021-06-15 23:40:00|176.49|173.99|176.7|174.2|176.78|174.28|176.45|173.95|330
1623800700000|2021-06-15 23:45:00|176.69|174.19|176.6|174.1|176.82|174.32|176.58|174.08|274
1623801000000|2021-06-15 23:50:00|176.59|174.09|176.32|173.82|176.74|174.24|176.3|173.8|379
1623801300000|2021-06-15 23:55:00|176.31|173.81|176.41|173.91|176.88|174.38|176.31|173.81|364
1623801600000|2021-06-16 00:00:00|176.39|173.89|175.38|172.88|176.41|173.91|174.96|172.46|535
1623801900000|2021-06-16 00:05:00|175.37|172.87|175.68|173.18|176.1|173.6|175.37|172.87|431
1623802200000|2021-06-16 00:10:00|175.67|173.17|176.21|173.71|176.33|173.83|175.4|172.9|460
1623802500000|2021-06-16 00:15:00|176.2|173.7|176.52|174.02|176.73|174.23|176.11|173.61|376
1623802800000|2021-06-16 00:20:00|176.51|174.01|176.41|173.91|176.8|174.3|176.35|173.85|470
1623803100000|2021-06-16 00:25:00|176.4|173.9|175.86|173.36|176.41|173.91|175.67|173.17|402
1623803400000|2021-06-16 00:30:00|175.87|173.37|176.78|174.28|176.9|174.4|175.86|173.36|421
1623803700000|2021-06-16 00:35:00|176.79|174.29|176.17|173.67|176.79|174.29|176.06|173.56|405
1623804000000|2021-06-16 00:40:00|176.16|173.66|176.29|173.79|176.72|174.22|176.15|173.65|391
1623804300000|2021-06-16 00:45:00|176.3|173.8|176.43|173.93|176.96|174.46|176.3|173.8|360
1623804600000|2021-06-16 00:50:00|176.42|173.92|175.59|173.09|176.5|174|175.55|173.05|434
1623804900000|2021-06-16 00:55:00|175.6|173.1|175.36|172.86|175.86|173.36|175.12|172.62|450
1623805200000|2021-06-16 01:00:00|175.37|172.87|174.66|172.16|175.45|172.95|174.66|172.16|482
1623805500000|2021-06-16 01:05:00|174.67|172.17|174.45|171.95|174.85|172.35|174.24|171.74|529
1623805800000|2021-06-16 01:10:00|174.46|171.96|174.62|172.12|174.62|172.12|173.82|171.32|601
1623806100000|2021-06-16 01:15:00|174.61|172.11|174.48|171.98|174.85|172.35|174.26|171.76|482
1623806400000|2021-06-16 01:20:00|174.49|171.99|173.95|171.45|174.55|172.05|173.87|171.37|444
1623806700000|2021-06-16 01:25:00|173.96|171.46|173.94|171.44|174.23|171.73|173.45|170.95|545
1623807000000|2021-06-16 01:30:00|173.93|171.43|174.33|171.83|174.4|171.9|173.93|171.43|439
1623807300000|2021-06-16 01:35:00|174.32|171.82|174.64|172.14|174.66|172.16|174.3|171.8|349
1623807600000|2021-06-16 01:40:00|174.63|172.13|174.55|172.05|174.8|172.3|174.39|171.89|343
1623807900000|2021-06-16 01:45:00|174.56|172.06|174.01|171.51|174.58|172.08|174|171.5|381
1623808200000|2021-06-16 01:50:00|174.03|171.53|174.47|171.97|174.7|172.2|174.03|171.53|424
1623808500000|2021-06-16 01:55:00|174.46|171.96|174.81|172.31|174.82|172.32|174.46|171.96|384
1623808800000|2021-06-16 02:00:00|174.8|172.3|175.04|172.54|175.15|172.65|174.73|172.23|434
1623809100000|2021-06-16 02:05:00|175.03|172.53|172.23|169.73|175.11|172.61|171.68|169.18|621
1623809400000|2021-06-16 02:10:00|172.25|169.75|172.89|170.39|173.41|170.91|172.21|169.71|482
1623809700000|2021-06-16 02:15:00|172.88|170.38|172.92|170.42|173.2|170.7|172.85|170.35|292
1623810000000|2021-06-16 02:20:00|172.91|170.41|173.25|170.75|173.5|171|172.91|170.41|254
1623810300000|2021-06-16 02:25:00|173.26|170.76|173.8|171.3|173.98|171.48|173.26|170.76|347
1623810600000|2021-06-16 02:30:00|173.79|171.29|173.82|171.32|174.1|171.6|173.79|171.29|300
1623810900000|2021-06-16 02:35:00|173.83|171.33|174.07|171.57|174.13|171.63|173.82|171.32|209
1623811200000|2021-06-16 02:40:00|174.06|171.56|173.58|171.08|174.07|171.57|173.53|171.03|235
1623811500000|2021-06-16 02:45:00|173.59|171.09|173.65|171.15|173.74|171.24|173.24|170.74|325
1623811800000|2021-06-16 02:50:00|173.64|171.14|173.94|171.44|174.08|171.58|173.62|171.12|220
1623812100000|2021-06-16 02:55:00|173.95|171.45|173.96|171.46|174.24|171.74|173.95|171.45|233
1623812400000|2021-06-16 03:00:00|173.95|171.45|173.37|170.87|173.95|171.45|173.37|170.87|252
1623812700000|2021-06-16 03:05:00|173.36|170.86|173.05|170.55|173.38|170.88|172.96|170.46|327
1623813000000|2021-06-16 03:10:00|173.06|170.56|173.14|170.64|173.29|170.79|173.03|170.53|316
1623813300000|2021-06-16 03:15:00|173.15|170.65|173.18|170.68|173.28|170.78|173.03|170.53|236
1623813600000|2021-06-16 03:20:00|173.22|170.72|173.6|171.1|173.71|171.21|173.11|170.61|371
1623813900000|2021-06-16 03:25:00|173.59|171.09|173.13|170.63|173.69|171.19|173.09|170.59|293
1623814200000|2021-06-16 03:30:00|173.11|170.61|173.46|170.96|173.47|170.97|172.61|170.11|397
1623814500000|2021-06-16 03:35:00|173.47|170.97|173.56|171.06|173.85|171.35|173.46|170.96|373
1623814800000|2021-06-16 03:40:00|173.57|171.07|174.05|171.55|174.06|171.56|173.57|171.07|376
1623815100000|2021-06-16 03:45:00|174.04|171.54|174|171.5|174.13|171.63|173.82|171.32|351
1623815400000|2021-06-16 03:50:00|174.01|171.51|174|171.5|174.12|171.62|173.92|171.42|289
1623815700000|2021-06-16 03:55:00|174.01|171.51|173.62|171.12|174.19|171.69|173.62|171.12|378
1623816000000|2021-06-16 04:00:00|173.59|171.09|173.74|171.24|174.09|171.59|173.55|171.05|405
1623816300000|2021-06-16 04:05:00|173.73|171.23|173.83|171.33|173.87|171.37|173.73|171.23|242
1623816600000|2021-06-16 04:10:00|173.82|171.32|173.73|171.23|173.83|171.33|173.64|171.14|189
1623816900000|2021-06-16 04:15:00|173.74|171.24|173.87|171.37|173.88|171.38|173.73|171.23|172
1623817200000|2021-06-16 04:20:00|173.88|171.38|173.69|171.19|174.16|171.66|173.68|171.18|218
1623817500000|2021-06-16 04:25:00|173.68|171.18|173.86|171.36|174.01|171.51|173.48|170.98|230
1623817800000|2021-06-16 04:30:00|173.85|171.35|175.22|172.72|175.44|172.94|173.79|171.29|548
1623818100000|2021-06-16 04:35:00|175.23|172.73|175.03|172.53|175.44|172.94|174.97|172.47|467
1623818400000|2021-06-16 04:40:00|175.04|172.54|174.75|172.25|175.23|172.73|174.74|172.24|402
1623818700000|2021-06-16 04:45:00|174.74|172.24|174.87|172.37|175.11|172.61|174.74|172.24|412
1623819000000|2021-06-16 04:50:00|174.88|172.38|174.99|172.49|175.08|172.58|174.74|172.24|413
1623819300000|2021-06-16 04:55:00|175|172.5|174.91|172.41|175.16|172.66|174.81|172.31|369
1623819600000|2021-06-16 05:00:00|174.92|172.42|175.14|172.64|175.53|173.03|174.92|172.42|369
1623819900000|2021-06-16 05:05:00|175.15|172.65|175.29|172.79|175.52|173.02|175.03|172.53|393
1623820200000|2021-06-16 05:10:00|175.28|172.78|175|172.5|175.4|172.9|174.84|172.34|389
1623820500000|2021-06-16 05:15:00|175.01|172.51|175.05|172.55|175.08|172.58|174.76|172.26|380
1623820800000|2021-06-16 05:20:00|175.04|172.54|175.15|172.65|175.28|172.78|174.94|172.44|319
1623821100000|2021-06-16 05:25:00|175.14|172.64|175.13|172.63|175.28|172.78|174.99|172.49|308
1623821400000|2021-06-16 05:30:00|175.14|172.64|175.6|173.1|175.73|173.23|175.08|172.58|400
1623821700000|2021-06-16 05:35:00|175.61|173.11|175.5|173|175.75|173.25|175.46|172.96|276
1623822000000|2021-06-16 05:40:00|175.51|173.01|175.5|173|175.74|173.24|175.46|172.96|308
1623822300000|2021-06-16 05:45:00|175.49|172.99|175.58|173.08|175.7|173.2|175.46|172.96|430
1623822600000|2021-06-16 05:50:00|175.59|173.09|175.59|173.09|175.69|173.19|175.43|172.93|311
1623822900000|2021-06-16 05:55:00|175.6|173.1|175.78|173.28|175.88|173.38|175.55|173.05|281
1623823200000|2021-06-16 06:00:00|175.77|173.27|175.66|173.16|175.87|173.37|175.66|173.16|289
1623823500000|2021-06-16 06:05:00|175.67|173.17|175.84|173.34|175.96|173.46|175.51|173.01|374
1623823800000|2021-06-16 06:10:00|175.83|173.33|175.48|172.98|175.88|173.38|175.47|172.97|284
1623824100000|2021-06-16 06:15:00|175.5|173|175.76|173.26|175.8|173.3|175.46|172.96|329
1623824400000|2021-06-16 06:20:00|175.74|173.24|176.07|173.57|176.08|173.58|175.73|173.23|268
1623824700000|2021-06-16 06:25:00|176.06|173.56|176.14|173.64|176.2|173.7|176.05|173.55|381
1623825000000|2021-06-16 06:30:00|176.13|173.63|175.96|173.46|176.26|173.76|175.87|173.37|285
1623825300000|2021-06-16 06:35:00|175.95|173.45|176.09|173.59|176.1|173.6|175.9|173.4|284
1623825600000|2021-06-16 06:40:00|176.08|173.58|176.55|174.05|176.55|174.05|176.06|173.56|349
1623825900000|2021-06-16 06:45:00|176.56|174.06|176.12|173.62|176.77|174.27|176.1|173.6|309
1623826200000|2021-06-16 06:50:00|176.11|173.61|176.2|173.7|176.53|174.03|176.09|173.59|251
1623826500000|2021-06-16 06:55:00|176.19|173.69|176.06|173.56|176.2|173.7|176|173.5|274
1623826800000|2021-06-16 07:00:00|176.04|173.54|176.83|174.33|176.83|174.33|176.04|173.54|399
1623827100000|2021-06-16 07:05:00|176.82|174.32|176.35|173.85|176.82|174.32|176.34|173.84|199
1623827400000|2021-06-16 07:10:00|176.37|173.87|176.12|173.62|176.37|173.87|176.06|173.56|248
1623827700000|2021-06-16 07:15:00|176.13|173.63|176.25|173.75|176.26|173.76|175.97|173.47|324
1623828000000|2021-06-16 07:20:00|176.24|173.74|176.11|173.61|176.28|173.78|175.94|173.44|336
1623828300000|2021-06-16 07:25:00|176.12|173.62|176.25|173.75|176.26|173.76|175.95|173.45|339
1623828600000|2021-06-16 07:30:00|176.24|173.74|176.02|173.52|176.26|173.76|175.94|173.44|337
1623828900000|2021-06-16 07:35:00|176.01|173.51|176.12|173.62|176.25|173.75|175.94|173.44|307
1623829200000|2021-06-16 07:40:00|176.11|173.61|176.1|173.6|176.23|173.73|176.04|173.54|266
1623829500000|2021-06-16 07:45:00|176.08|173.58|176.02|173.52|176.18|173.68|176|173.5|250
1623829800000|2021-06-16 07:50:00|176.01|173.51|175.98|173.48|176.08|173.58|175.92|173.42|246
1623830100000|2021-06-16 07:55:00|175.97|173.47|175.48|172.98|175.99|173.49|175.36|172.86|385
1623830400000|2021-06-16 08:00:00|175.47|172.97|176.22|173.72|176.27|173.77|175.47|172.97|390
1623830700000|2021-06-16 08:05:00|176.2|173.7|178.5|176|178.51|176.01|176.2|173.7|530
1623831000000|2021-06-16 08:10:00|178.49|175.99|177.99|175.49|178.5|176|177.84|175.34|459
1623831300000|2021-06-16 08:15:00|177.98|175.48|177.34|174.84|178.01|175.51|177.12|174.62|357
1623831600000|2021-06-16 08:20:00|177.33|174.83|177.05|174.55|177.5|175|176.96|174.46|361
1623831900000|2021-06-16 08:25:00|177.04|174.54|176.32|173.82|177.04|174.54|176.28|173.78|493
1623832200000|2021-06-16 08:30:00|176.35|173.85|176.45|173.95|176.47|173.97|175.98|173.48|387
1623832500000|2021-06-16 08:35:00|176.42|173.92|177.02|174.52|177.16|174.66|176.22|173.72|396
1623832800000|2021-06-16 08:40:00|177.01|174.51|176.71|174.21|177.33|174.83|176.57|174.07|369
1623833100000|2021-06-16 08:45:00|176.72|174.22|177.11|174.61|177.18|174.68|176.29|173.79|333
1623833400000|2021-06-16 08:50:00|177.12|174.62|176.49|173.99|177.12|174.62|176.34|173.84|324
1623833700000|2021-06-16 08:55:00|176.46|173.96|176.11|173.61|176.46|173.96|175.96|173.46|313
1623834000000|2021-06-16 09:00:00|176.1|173.6|176.26|173.76|176.47|173.97|176.02|173.52|274
1623834300000|2021-06-16 09:05:00|176.27|173.77|176.04|173.54|176.5|174|175.87|173.37|379
1623834600000|2021-06-16 09:10:00|176.03|173.53|175.83|173.33|176.24|173.74|175.8|173.3|262
1623834900000|2021-06-16 09:15:00|175.84|173.34|175.22|172.72|175.96|173.46|174.93|172.43|457
1623835200000|2021-06-16 09:20:00|175.21|172.71|175.53|173.03|175.56|173.06|175.13|172.63|388
1623835500000|2021-06-16 09:25:00|175.54|173.04|175.47|172.97|175.59|173.09|175.18|172.68|272
1623835800000|2021-06-16 09:30:00|175.46|172.96|175.56|173.06|175.58|173.08|175.32|172.82|268
1623836100000|2021-06-16 09:35:00|175.55|173.05|175.62|173.12|175.69|173.19|175.36|172.86|288
1623836400000|2021-06-16 09:40:00|175.63|173.13|175.85|173.35|175.97|173.47|175.61|173.11|329
1623836700000|2021-06-16 09:45:00|175.84|173.34|175.68|173.18|175.95|173.45|175.59|173.09|280
1623837000000|2021-06-16 09:50:00|175.71|173.21|175.39|172.89|175.71|173.21|175.3|172.8|300
1623837300000|2021-06-16 09:55:00|175.38|172.88|175.08|172.58|175.45|172.95|175.05|172.55|353
1623837600000|2021-06-16 10:00:00|175.09|172.59|175.13|172.63|175.22|172.72|174.64|172.14|435
1623837900000|2021-06-16 10:05:00|175.12|172.62|175.38|172.88|175.44|172.94|175.01|172.51|244
1623838200000|2021-06-16 10:10:00|175.39|172.89|175.27|172.77|175.46|172.96|175.12|172.62|268
1623838500000|2021-06-16 10:15:00|175.28|172.78|174.92|172.42|175.49|172.99|174.86|172.36|302
1623838800000|2021-06-16 10:20:00|174.93|172.43|174.86|172.36|175.02|172.52|174.73|172.23|275
1623839100000|2021-06-16 10:25:00|174.85|172.35|174.47|171.97|174.89|172.39|174.34|171.84|301
1623839400000|2021-06-16 10:30:00|174.46|171.96|174.22|171.72|174.47|171.97|173.94|171.44|408
1623839700000|2021-06-16 10:35:00|174.21|171.71|174.03|171.53|174.31|171.81|174.02|171.52|252
1623840000000|2021-06-16 10:40:00|174.05|171.55|173.64|171.14|174.06|171.56|173.22|170.72|633
1623840300000|2021-06-16 10:45:00|173.63|171.13|173.56|171.06|173.68|171.18|173.09|170.59|513
1623840600000|2021-06-16 10:50:00|173.57|171.07|173.64|171.14|173.79|171.29|173.21|170.71|340
1623840900000|2021-06-16 10:55:00|173.65|171.15|173.34|170.84|173.68|171.18|173.08|170.58|418
1623841200000|2021-06-16 11:00:00|173.35|170.85|171.71|169.21|173.41|170.91|171.09|168.59|528
1623841500000|2021-06-16 11:05:00|171.7|169.2|171.73|169.23|172.33|169.83|171.42|168.92|612
1623841800000|2021-06-16 11:10:00|171.72|169.22|171.71|169.21|172.21|169.71|171.65|169.15|516
1623842100000|2021-06-16 11:15:00|171.72|169.22|171.22|168.72|171.85|169.35|171.1|168.6|616
1623842400000|2021-06-16 11:20:00|171.21|168.71|171.43|168.93|171.48|168.98|171.12|168.62|542
1623842700000|2021-06-16 11:25:00|171.44|168.94|171.39|168.89|171.44|168.94|171.25|168.75|424
1623843000000|2021-06-16 11:30:00|171.41|168.91|171.28|168.78|171.42|168.92|170.66|168.16|481
1623843300000|2021-06-16 11:35:00|171.27|168.77|171.1|168.6|171.45|168.95|170.92|168.42|405
1623843600000|2021-06-16 11:40:00|171.09|168.59|170.85|168.35|171.1|168.6|170.45|167.95|550
1623843900000|2021-06-16 11:45:00|170.86|168.36|171.54|169.04|171.55|169.05|170.33|167.83|555
1623844200000|2021-06-16 11:50:00|171.53|169.03|171.58|169.08|171.68|169.18|171.38|168.88|341
1623844500000|2021-06-16 11:55:00|171.61|169.11|170.93|168.43|171.62|169.12|170.91|168.41|345
1623844800000|2021-06-16 12:00:00|170.94|168.44|170.1|167.6|170.94|168.44|169.83|167.33|583
1623845100000|2021-06-16 12:05:00|170.11|167.61|170.84|168.34|170.86|168.36|169.85|167.35|530
1623845400000|2021-06-16 12:10:00|170.85|168.35|170.27|167.77|170.88|168.38|170.01|167.51|445
1623845700000|2021-06-16 12:15:00|170.26|167.76|169.72|167.22|170.34|167.84|169.54|167.04|559
1623846000000|2021-06-16 12:20:00|169.71|167.21|170.01|167.51|170.44|167.94|169.6|167.1|489
1623846300000|2021-06-16 12:25:00|170|167.5|169.93|167.43|170.4|167.9|169.79|167.29|464
1623846600000|2021-06-16 12:30:00|169.92|167.42|170.1|167.6|170.46|167.96|169.55|167.05|527
1623846900000|2021-06-16 12:35:00|170.11|167.61|170.07|167.57|170.24|167.74|169.84|167.34|515
1623847200000|2021-06-16 12:40:00|170.05|167.55|170.42|167.92|170.53|168.03|169.89|167.39|422
1623847500000|2021-06-16 12:45:00|170.43|167.93|170.81|168.31|170.85|168.35|170.31|167.81|528
1623847800000|2021-06-16 12:50:00|170.82|168.32|170.52|168.02|170.83|168.33|170.48|167.98|380
1623848100000|2021-06-16 12:55:00|170.51|168.01|170.14|167.64|170.52|168.02|170.05|167.55|335
1623848400000|2021-06-16 13:00:00|170.13|167.63|170.59|168.09|170.61|168.11|170.02|167.52|303
1623848700000|2021-06-16 13:05:00|170.62|168.12|170.31|167.81|170.64|168.14|170.27|167.77|408
1623849000000|2021-06-16 13:10:00|170.3|167.8|169.3|166.8|170.3|167.8|168.96|166.46|472
1623849300000|2021-06-16 13:15:00|169.31|166.81|169.67|167.17|169.85|167.35|169.31|166.81|474
1623849600000|2021-06-16 13:20:00|169.66|167.16|171.31|168.81|171.33|168.83|169.66|167.16|445
1623849900000|2021-06-16 13:25:00|171.3|168.8|170.57|168.07|171.44|168.94|170.34|167.84|478
1623850200000|2021-06-16 13:30:00|170.56|168.06|170.38|167.88|170.62|168.12|170.2|167.7|416
1623850500000|2021-06-16 13:35:00|170.39|167.89|170.74|168.24|170.88|168.38|170.39|167.89|333
1623850800000|2021-06-16 13:40:00|170.76|168.26|170.35|167.85|170.79|168.29|170.27|167.77|345
1623851100000|2021-06-16 13:45:00|170.34|167.84|169.89|167.39|170.34|167.84|169.74|167.24|385
1623851400000|2021-06-16 13:50:00|169.88|167.38|169.99|167.49|170.17|167.67|169.71|167.21|405
1623851700000|2021-06-16 13:55:00|169.98|167.48|170.54|168.04|170.54|168.04|169.93|167.43|376
1623852000000|2021-06-16 14:00:00|170.56|168.06|170.47|167.97|170.6|168.1|169.84|167.34|429
1623852300000|2021-06-16 14:05:00|170.46|167.96|170.24|167.74|170.46|167.96|170.14|167.64|345
1623852600000|2021-06-16 14:10:00|170.26|167.76|170.58|168.08|170.59|168.09|170.24|167.74|309
1623852900000|2021-06-16 14:15:00|170.57|168.07|170.26|167.76|170.69|168.19|170.25|167.75|311
1623853200000|2021-06-16 14:20:00|170.25|167.75|169.96|167.46|170.27|167.77|169.87|167.37|284
1623853500000|2021-06-16 14:25:00|169.94|167.44|169.96|167.46|170.05|167.55|169.79|167.29|260
1623853800000|2021-06-16 14:30:00|169.95|167.45|170.31|167.81|170.38|167.88|169.95|167.45|245
1623854100000|2021-06-16 14:35:00|170.28|167.78|170.31|167.81|170.48|167.98|170.18|167.68|264
1623854400000|2021-06-16 14:40:00|170.3|167.8|170.13|167.63|170.33|167.83|170.06|167.56|237
1623854700000|2021-06-16 14:45:00|170.12|167.62|169.9|167.4|170.27|167.77|169.87|167.37|237
1623855000000|2021-06-16 14:50:00|169.89|167.39|168.49|165.99|170.01|167.51|168.33|165.83|416
1623855300000|2021-06-16 14:55:00|168.5|166|168.2|165.7|168.57|166.07|167.62|165.12|516
1623855600000|2021-06-16 15:00:00|168.15|165.65|168.65|166.15|168.74|166.24|167.89|165.39|520
1623855900000|2021-06-16 15:05:00|168.64|166.14|168.16|165.66|168.71|166.21|168.16|165.66|426
1623856200000|2021-06-16 15:10:00|168.15|165.65|167.56|165.06|168.16|165.66|167.34|164.84|702
1623856500000|2021-06-16 15:15:00|167.55|165.05|167.89|165.39|168.1|165.6|167.42|164.92|599
1623856800000|2021-06-16 15:20:00|167.88|165.38|168.02|165.52|168.16|165.66|167.86|165.36|394
1623857100000|2021-06-16 15:25:00|168.01|165.51|167.77|165.27|168.06|165.56|167.65|165.15|417
1623857400000|2021-06-16 15:30:00|167.76|165.26|168.15|165.65|168.24|165.74|167.72|165.22|393
1623857700000|2021-06-16 15:35:00|168.16|165.66|168.21|165.71|168.49|165.99|168.15|165.65|435
1623858000000|2021-06-16 15:40:00|168.22|165.72|168.19|165.69|168.28|165.78|167.95|165.45|320
1623858300000|2021-06-16 15:45:00|168.2|165.7|167.89|165.39|168.51|166.01|167.89|165.39|382
1623858600000|2021-06-16 15:50:00|167.91|165.41|168.24|165.74|168.24|165.74|167.72|165.22|395
1623858900000|2021-06-16 15:55:00|168.23|165.73|168.25|165.75|168.36|165.86|167.94|165.44|420
1623859200000|2021-06-16 16:00:00|168.24|165.74|169.4|166.9|169.4|166.9|167.62|165.12|664
1623859500000|2021-06-16 16:05:00|169.39|166.89|169.99|167.49|170.07|167.57|169.12|166.62|635
1623859800000|2021-06-16 16:10:00|169.97|167.47|169.62|167.12|169.97|167.47|169.31|166.81|472
1623860100000|2021-06-16 16:15:00|169.63|167.13|169.38|166.88|169.72|167.22|169.37|166.87|335
1623860400000|2021-06-16 16:20:00|169.39|166.89|168.85|166.35|169.39|166.89|168.74|166.24|303
1623860700000|2021-06-16 16:25:00|168.84|166.34|168.29|165.79|168.89|166.39|168.03|165.53|455
1623861000000|2021-06-16 16:30:00|168.28|165.78|168.49|165.99|168.79|166.29|168.24|165.74|513
1623861300000|2021-06-16 16:35:00|168.48|165.98|168.1|165.6|168.71|166.21|168.03|165.53|471
1623861600000|2021-06-16 16:40:00|168.09|165.59|167.86|165.36|168.11|165.61|167.78|165.28|458
1623861900000|2021-06-16 16:45:00|167.85|165.35|166.84|164.34|167.95|165.45|166.84|164.34|500
1623862200000|2021-06-16 16:50:00|166.85|164.35|166.71|164.21|167.07|164.57|166.02|163.52|620
1623862500000|2021-06-16 16:55:00|166.74|164.24|166.85|164.35|166.99|164.49|166.54|164.04|556
1623862800000|2021-06-16 17:00:00|166.84|164.34|166.03|163.53|166.84|164.34|165.72|163.22|516
1623863100000|2021-06-16 17:05:00|166.02|163.52|166.6|164.1|166.87|164.37|165.93|163.43|558
1623863400000|2021-06-16 17:10:00|166.53|164.03|167.58|165.08|167.59|165.09|166.5|164|484
1623863700000|2021-06-16 17:15:00|167.57|165.07|166.73|164.23|167.78|165.28|166.73|164.23|564
1623864000000|2021-06-16 17:20:00|166.74|164.24|167.14|164.64|167.34|164.84|166.74|164.24|522
1623864300000|2021-06-16 17:25:00|167.13|164.63|167.35|164.85|167.35|164.85|167.02|164.52|433
1623864600000|2021-06-16 17:30:00|167.3|164.8|167.68|165.18|167.77|165.27|167.26|164.76|478
1623864900000|2021-06-16 17:35:00|167.65|165.15|168.37|165.87|168.74|166.24|167.64|165.14|665
1623865200000|2021-06-16 17:40:00|168.36|165.86|168.26|165.76|168.36|165.86|167.97|165.47|569
1623865500000|2021-06-16 17:45:00|168.25|165.75|168.43|165.93|168.43|165.93|168.04|165.54|465
1623865800000|2021-06-16 17:50:00|168.44|165.94|168.4|165.9|168.87|166.37|168.19|165.69|482
1623866100000|2021-06-16 17:55:00|168.41|165.91|168.88|166.38|169.07|166.57|168.26|165.76|418
1623866400000|2021-06-16 18:00:00|168.86|166.36|169.83|167.33|170.38|167.88|167.07|164.57|863
1623866700000|2021-06-16 18:05:00|169.81|167.31|169.24|166.74|170.62|168.12|169.12|166.62|771
1623867000000|2021-06-16 18:10:00|169.25|166.75|168.5|166|169.25|166.75|167.49|164.99|846
1623867300000|2021-06-16 18:15:00|168.49|165.99|168.4|165.9|168.66|166.16|167.82|165.32|755
1623867600000|2021-06-16 18:20:00|168.39|165.89|168.02|165.52|168.39|165.89|167.48|164.98|685
1623867900000|2021-06-16 18:25:00|168.03|165.53|167.99|165.49|168.22|165.72|167.9|165.4|531
1623868200000|2021-06-16 18:30:00|168.03|165.53|168.42|165.92|168.67|166.17|167.75|165.25|608
1623868500000|2021-06-16 18:35:00|168.41|165.91|168.29|165.79|168.45|165.95|167.76|165.26|670
1623868800000|2021-06-16 18:40:00|168.31|165.81|167.84|165.34|168.36|165.86|167.78|165.28|508
1623869100000|2021-06-16 18:45:00|167.83|165.33|168.21|165.71|168.21|165.71|167.56|165.06|523
1623869400000|2021-06-16 18:50:00|168.22|165.72|168.86|166.36|168.86|166.36|168.06|165.56|449
1623869700000|2021-06-16 18:55:00|168.87|166.37|169.1|166.6|169.11|166.61|168.5|166|388
1623870000000|2021-06-16 19:00:00|169.08|166.58|169.51|167.01|169.8|167.3|169.06|166.56|400
1623870300000|2021-06-16 19:05:00|169.52|167.02|169.99|167.49|169.99|167.49|169.44|166.94|354
1623870600000|2021-06-16 19:10:00|169.98|167.48|169.9|167.4|170|167.5|169.75|167.25|322
1623870900000|2021-06-16 19:15:00|169.89|167.39|169.99|167.49|170.02|167.52|169.77|167.27|333
1623871200000|2021-06-16 19:20:00|169.98|167.48|170.07|167.57|170.2|167.7|169.92|167.42|278
1623871500000|2021-06-16 19:25:00|170.08|167.58|170.33|167.83|170.34|167.84|169.98|167.48|386
1623871800000|2021-06-16 19:30:00|170.31|167.81|170.44|167.94|170.48|167.98|170.19|167.69|268
1623872100000|2021-06-16 19:35:00|170.43|167.93|170.93|168.43|170.98|168.48|170.4|167.9|201
1623872400000|2021-06-16 19:40:00|170.92|168.42|170.56|168.06|170.96|168.46|170.54|168.04|324
1623872700000|2021-06-16 19:45:00|170.55|168.05|170.13|167.63|170.58|168.08|170.02|167.52|350
1623873000000|2021-06-16 19:50:00|170.09|167.59|170.27|167.77|170.35|167.85|170.07|167.57|306
1623873300000|2021-06-16 19:55:00|170.28|167.78|170.09|167.59|170.29|167.79|169.97|167.47|301
1623873600000|2021-06-16 20:00:00|170.08|167.58|169.76|167.26|170.08|167.58|169.71|167.21|525
1623873900000|2021-06-16 20:05:00|169.75|167.25|169.81|167.31|169.99|167.49|169.66|167.16|463
1623874200000|2021-06-16 20:10:00|169.82|167.32|169.83|167.33|169.84|167.34|169.23|166.73|542
1623874500000|2021-06-16 20:15:00|169.82|167.32|169.5|167|170.27|167.77|169.49|166.99|499
1623874800000|2021-06-16 20:20:00|169.51|167.01|169.54|167.04|169.74|167.24|169.39|166.89|450
1623875100000|2021-06-16 20:25:00|169.53|167.03|169.61|167.11|169.92|167.42|169.46|166.96|448
1623875400000|2021-06-16 20:30:00|169.6|167.1|169.48|166.98|169.82|167.32|169.42|166.92|439
1623875700000|2021-06-16 20:35:00|169.47|166.97|169.11|166.61|169.58|167.08|169.04|166.54|376
1623876000000|2021-06-16 20:40:00|169.12|166.62|169.36|166.86|169.53|167.03|169.11|166.61|406
1623876300000|2021-06-16 20:45:00|169.34|166.84|169.58|167.08|169.75|167.25|169.25|166.75|413
1623876600000|2021-06-16 20:50:00|169.57|167.07|169.51|167.01|169.82|167.32|169.5|167|124
1623876900000|2021-06-16 20:55:00|169.5|167|169.12|166.62|169.65|167.15|169.06|166.56|165
1623877200000|2021-06-16 21:00:00|169.11|166.61|169.03|166.53|169.22|166.72|168.95|166.45|269
1623877500000|2021-06-16 21:05:00|169.04|166.54|168.6|166.1|169.07|166.57|168.46|165.96|240
1623877800000|2021-06-16 21:10:00|168.61|166.11|168.54|166.04|168.73|166.23|168.5|166|351
1623878100000|2021-06-16 21:15:00|168.52|166.02|168.74|166.24|168.76|166.26|168.52|166.02|232
1623878400000|2021-06-16 21:20:00|168.77|166.27|168.93|166.43|169.09|166.59|168.77|166.27|214
1623878700000|2021-06-16 21:25:00|168.94|166.44|169.27|166.77|169.27|166.77|168.93|166.43|298
1623879000000|2021-06-16 21:30:00|169.26|166.76|169.45|166.95|169.46|166.96|169.23|166.73|144
1623879300000|2021-06-16 21:35:00|169.46|166.96|169.76|167.26|169.76|167.26|169.45|166.95|154
1623879600000|2021-06-16 21:40:00|169.7|167.2|168.63|166.13|169.89|167.39|168.62|166.12|260
1623879900000|2021-06-16 21:45:00|168.62|166.12|168.68|166.18|168.69|166.19|168.51|166.01|201
1623880200000|2021-06-16 21:50:00|168.69|166.19|169.62|167.12|169.62|167.12|168.67|166.17|318
1623880500000|2021-06-16 21:55:00|169.63|167.13|169.52|167.02|169.63|167.13|169.3|166.8|331
1623880800000|2021-06-16 22:00:00|169.51|167.01|169.82|167.32|169.83|167.33|169.38|166.88|345
1623881100000|2021-06-16 22:05:00|169.83|167.33|169.82|167.32|169.94|167.44|169.55|167.05|324
1623881400000|2021-06-16 22:10:00|169.81|167.31|169.78|167.28|170.02|167.52|169.7|167.2|388
1623881700000|2021-06-16 22:15:00|169.77|167.27|169.18|166.68|169.78|167.28|169.1|166.6|392
1623882000000|2021-06-16 22:20:00|169.17|166.67|169.6|167.1|169.73|167.23|169.15|166.65|438
1623882300000|2021-06-16 22:25:00|169.59|167.09|169.15|166.65|169.78|167.28|168.93|166.43|490
1623882600000|2021-06-16 22:30:00|169.12|166.62|169.14|166.64|169.37|166.87|168.93|166.43|428
1623882900000|2021-06-16 22:35:00|169.11|166.61|168.57|166.07|169.2|166.7|168.55|166.05|332
1623883200000|2021-06-16 22:40:00|168.58|166.08|168.26|165.76|168.7|166.2|168.2|165.7|422
1623883500000|2021-06-16 22:45:00|168.27|165.77|168.36|165.86|168.75|166.25|168.21|165.71|429
1623883800000|2021-06-16 22:50:00|168.34|165.84|168.11|165.61|168.34|165.84|168.02|165.52|417
1623884100000|2021-06-16 22:55:00|168.1|165.6|168.06|165.56|168.39|165.89|168.01|165.51|413
1623884400000|2021-06-16 23:00:00|168.07|165.57|167.62|165.12|168.1|165.6|167.17|164.67|496
1623884700000|2021-06-16 23:05:00|167.61|165.11|167.47|164.97|167.87|165.37|167.47|164.97|468
1623885000000|2021-06-16 23:10:00|167.48|164.98|167.17|164.67|167.58|165.08|166.98|164.48|521
1623885300000|2021-06-16 23:15:00|167.18|164.68|167.15|164.65|167.24|164.74|166.51|164.01|590
1623885600000|2021-06-16 23:20:00|167.17|164.67|166.79|164.29|167.27|164.77|166.55|164.05|413
1623885900000|2021-06-16 23:25:00|166.78|164.28|166.74|164.24|166.98|164.48|166.6|164.1|367
1623886200000|2021-06-16 23:30:00|166.75|164.25|166.57|164.07|166.92|164.42|166.46|163.96|429
1623886500000|2021-06-16 23:35:00|166.59|164.09|167|164.5|167.06|164.56|166.57|164.07|426
1623886800000|2021-06-16 23:40:00|166.98|164.48|166.76|164.26|167.04|164.54|166.68|164.18|354
1623887100000|2021-06-16 23:45:00|166.75|164.25|167.27|164.77|167.27|164.77|166.72|164.22|383
1623887400000|2021-06-16 23:50:00|167.28|164.78|167.3|164.8|167.32|164.82|167.06|164.56|323
1623887700000|2021-06-16 23:55:00|167.28|164.78|167.82|165.32|167.84|165.34|167.18|164.68|366
1623888000000|2021-06-17 00:00:00|167.81|165.31|167.4|164.9|167.9|165.4|166.97|164.47|577
1623888300000|2021-06-17 00:05:00|167.41|164.91|168.92|166.42|168.97|166.47|167.39|164.89|489
1623888600000|2021-06-17 00:10:00|168.91|166.41|169.32|166.82|169.32|166.82|168.91|166.41|491
1623888900000|2021-06-17 00:15:00|169.31|166.81|169.13|166.63|169.49|166.99|169.09|166.59|415
1623889200000|2021-06-17 00:20:00|169.14|166.64|169.15|166.65|169.18|166.68|168.63|166.13|427
1623889500000|2021-06-17 00:25:00|169.14|166.64|169.08|166.58|169.18|166.68|168.81|166.31|412
1623889800000|2021-06-17 00:30:00|169.1|166.6|169.8|167.3|169.83|167.33|169.1|166.6|476
1623890100000|2021-06-17 00:35:00|169.81|167.31|169.68|167.18|169.9|167.4|169.61|167.11|388
1623890400000|2021-06-17 00:40:00|169.67|167.17|170.01|167.51|170.17|167.67|169.67|167.17|467
1623890700000|2021-06-17 00:45:00|170.02|167.52|169.66|167.16|170.02|167.52|169.5|167|431
1623891000000|2021-06-17 00:50:00|169.65|167.15|169.51|167.01|169.72|167.22|169.51|167.01|315
1623891300000|2021-06-17 00:55:00|169.52|167.02|169.71|167.21|169.71|167.21|169.45|166.95|290
1623891600000|2021-06-17 01:00:00|169.7|167.2|169.7|167.2|170.06|167.56|169.61|167.11|451
1623891900000|2021-06-17 01:05:00|169.69|167.19|170.36|167.86|170.5|168|169.68|167.18|308
1623892200000|2021-06-17 01:10:00|170.37|167.87|170.48|167.98|170.57|168.07|170.32|167.82|385
1623892500000|2021-06-17 01:15:00|170.47|167.97|170.26|167.76|170.57|168.07|170.16|167.66|286
1623892800000|2021-06-17 01:20:00|170.27|167.77|170.26|167.76|170.28|167.78|170.06|167.56|317
1623893100000|2021-06-17 01:25:00|170.25|167.75|169.98|167.48|170.27|167.77|169.94|167.44|351
1623893400000|2021-06-17 01:30:00|170|167.5|170.56|168.06|170.62|168.12|170|167.5|295
1623893700000|2021-06-17 01:35:00|170.57|168.07|170.23|167.73|170.58|168.08|170.15|167.65|334
1623894000000|2021-06-17 01:40:00|170.24|167.74|170.25|167.75|170.4|167.9|170.15|167.65|391
1623894300000|2021-06-17 01:45:00|170.26|167.76|170.36|167.86|170.4|167.9|170.2|167.7|295
1623894600000|2021-06-17 01:50:00|170.37|167.87|170.16|167.66|170.41|167.91|170.15|167.65|248
1623894900000|2021-06-17 01:55:00|170.15|167.65|170.47|167.97|170.48|167.98|170.15|167.65|260
1623895200000|2021-06-17 02:00:00|170.48|167.98|170.28|167.78|170.59|168.09|170.25|167.75|269
1623895500000|2021-06-17 02:05:00|170.27|167.77|171.07|168.57|171.25|168.75|170.27|167.77|338
1623895800000|2021-06-17 02:10:00|171.06|168.56|171.18|168.68|171.28|168.78|170.98|168.48|295
1623896100000|2021-06-17 02:15:00|171.17|168.67|171.21|168.71|171.5|169|171.13|168.63|288
1623896400000|2021-06-17 02:20:00|171.22|168.72|171.24|168.74|171.36|168.86|171.09|168.59|288
1623896700000|2021-06-17 02:25:00|171.25|168.75|171.64|169.14|171.88|169.38|171.13|168.63|384
1623897000000|2021-06-17 02:30:00|171.65|169.15|171.83|169.33|171.87|169.37|171.63|169.13|300
1623897300000|2021-06-17 02:35:00|171.84|169.34|171.69|169.19|171.84|169.34|171.46|168.96|312
1623897600000|2021-06-17 02:40:00|171.68|169.18|171.66|169.16|171.81|169.31|171.55|169.05|304
1623897900000|2021-06-17 02:45:00|171.67|169.17|171.7|169.2|171.8|169.3|171.59|169.09|314
1623898200000|2021-06-17 02:50:00|171.71|169.21|171.54|169.04|171.75|169.25|171.52|169.02|357
1623898500000|2021-06-17 02:55:00|171.53|169.03|171.37|168.87|171.59|169.09|171.35|168.85|276
1623898800000|2021-06-17 03:00:00|171.36|168.86|171.89|169.39|171.99|169.49|171.36|168.86|430
1623899100000|2021-06-17 03:05:00|171.9|169.4|171.86|169.36|172.07|169.57|171.85|169.35|298
1623899400000|2021-06-17 03:10:00|171.85|169.35|172.06|169.56|172.22|169.72|171.84|169.34|348
1623899700000|2021-06-17 03:15:00|172.08|169.58|172.18|169.68|172.23|169.73|172.05|169.55|418
1623900000000|2021-06-17 03:20:00|172.19|169.69|172.21|169.71|172.39|169.89|172.13|169.63|277
1623900300000|2021-06-17 03:25:00|172.2|169.7|172.21|169.71|172.25|169.75|172.14|169.64|284
1623900600000|2021-06-17 03:30:00|172.2|169.7|172.37|169.87|172.55|170.05|172.2|169.7|314
1623900900000|2021-06-17 03:35:00|172.36|169.86|172.4|169.9|172.51|170.01|172.33|169.83|229
1623901200000|2021-06-17 03:40:00|172.41|169.91|172.08|169.58|172.42|169.92|172.01|169.51|296
1623901500000|2021-06-17 03:45:00|172.09|169.59|172.16|169.66|172.2|169.7|172.03|169.53|328
1623901800000|2021-06-17 03:50:00|172.17|169.67|172.36|169.86|172.44|169.94|172.17|169.67|332
1623902100000|2021-06-17 03:55:00|172.35|169.85|172.49|169.99|172.61|170.11|172.35|169.85|358
1623902400000|2021-06-17 04:00:00|172.48|169.98|172.37|169.87|172.64|170.14|172.27|169.77|393
1623902700000|2021-06-17 04:05:00|172.36|169.86|172.99|170.49|173.05|170.55|172.36|169.86|263
1623903000000|2021-06-17 04:10:00|173.03|170.53|172.74|170.24|173.06|170.56|172.7|170.2|339
1623903300000|2021-06-17 04:15:00|172.75|170.25|172.68|170.18|172.85|170.35|172.66|170.16|298
1623903600000|2021-06-17 04:20:00|172.69|170.19|172.77|170.27|172.82|170.32|172.67|170.17|99
1623903900000|2021-06-17 04:25:00|172.78|170.28|172.76|170.26|172.99|170.49|172.76|170.26|234
1623904200000|2021-06-17 04:30:00|172.75|170.25|172.93|170.43|173.03|170.53|172.75|170.25|267
1623904500000|2021-06-17 04:35:00|172.94|170.44|172.8|170.3|173.18|170.68|172.74|170.24|352
1623904800000|2021-06-17 04:40:00|172.79|170.29|172.05|169.55|172.8|170.3|172.04|169.54|400
1623905100000|2021-06-17 04:45:00|172.04|169.54|172.2|169.7|172.4|169.9|172.01|169.51|373
1623905400000|2021-06-17 04:50:00|172.21|169.71|172.2|169.7|172.53|170.03|172.12|169.62|340
1623905700000|2021-06-17 04:55:00|172.21|169.71|172.34|169.84|172.55|170.05|172.18|169.68|378
1623906000000|2021-06-17 05:00:00|172.31|169.81|171.98|169.48|172.42|169.92|171.98|169.48|249
1623906300000|2021-06-17 05:05:00|171.99|169.49|171.67|169.17|172.05|169.55|171.58|169.08|439
1623906600000|2021-06-17 05:10:00|171.68|169.18|171.85|169.35|172.03|169.53|171.67|169.17|367
1623906900000|2021-06-17 05:15:00|171.86|169.36|171.95|169.45|172.41|169.91|171.86|169.36|307
1623907200000|2021-06-17 05:20:00|171.96|169.46|171.95|169.45|172.19|169.69|171.95|169.45|282
1623907500000|2021-06-17 05:25:00|171.92|169.42|171.86|169.36|172.07|169.57|171.83|169.33|240
1623907800000|2021-06-17 05:30:00|171.85|169.35|172.47|169.97|172.61|170.11|171.85|169.35|385
1623908100000|2021-06-17 05:35:00|172.48|169.98|172.62|170.12|172.77|170.27|172.47|169.97|270
1623908400000|2021-06-17 05:40:00|172.61|170.11|172.36|169.86|172.63|170.13|172.18|169.68|282
1623908700000|2021-06-17 05:45:00|172.38|169.88|172.25|169.75|172.43|169.93|172.19|169.69|240
1623909000000|2021-06-17 05:50:00|172.24|169.74|172.12|169.62|172.27|169.77|172.03|169.53|230
1623909300000|2021-06-17 05:55:00|172.11|169.61|171.88|169.38|172.23|169.73|171.88|169.38|222
1623909600000|2021-06-17 06:00:00|171.89|169.39|172.4|169.9|172.48|169.98|171.89|169.39|252
1623909900000|2021-06-17 06:05:00|172.39|169.89|172.39|169.89|172.55|170.05|172.38|169.88|154
1623910200000|2021-06-17 06:10:00|172.38|169.88|172.43|169.93|172.5|170|172.38|169.88|122
1623910500000|2021-06-17 06:15:00|172.44|169.94|172.36|169.86|172.47|169.97|172.29|169.79|110
1623910800000|2021-06-17 06:20:00|172.38|169.88|172.99|170.49|173.05|170.55|172.37|169.87|320
1623911100000|2021-06-17 06:25:00|173|170.5|173.58|171.08|173.81|171.31|172.99|170.49|451
1623911400000|2021-06-17 06:30:00|173.55|171.05|173.14|170.64|173.66|171.16|173.14|170.64|233
1623911700000|2021-06-17 06:35:00|173.13|170.63|173.17|170.67|173.39|170.89|173.09|170.59|154
1623912000000|2021-06-17 06:40:00|173.18|170.68|173.39|170.89|173.51|171.01|173.16|170.66|283
1623912300000|2021-06-17 06:45:00|173.4|170.9|173.34|170.84|173.41|170.91|173.31|170.81|145
1623912600000|2021-06-17 06:50:00|173.33|170.83|173.35|170.85|173.57|171.07|173.31|170.81|251
1623912900000|2021-06-17 06:55:00|173.37|170.87|173.47|170.97|173.52|171.02|173.33|170.83|209
1623913200000|2021-06-17 07:00:00|173.53|171.03|173.78|171.28|173.89|171.39|173.52|171.02|318
1623913500000|2021-06-17 07:05:00|173.8|171.3|174|171.5|174.18|171.68|173.57|171.07|336
1623913800000|2021-06-17 07:10:00|173.99|171.49|173.84|171.34|174.03|171.53|173.82|171.32|258
1623914100000|2021-06-17 07:15:00|173.85|171.35|173.59|171.09|173.87|171.37|173.51|171.01|262
1623914400000|2021-06-17 07:20:00|173.6|171.1|173.76|171.26|173.81|171.31|173.55|171.05|311
1623914700000|2021-06-17 07:25:00|173.77|171.27|174.07|171.57|174.16|171.66|173.75|171.25|353
1623915000000|2021-06-17 07:30:00|174.08|171.58|174.05|171.55|174.16|171.66|174|171.5|227
1623915300000|2021-06-17 07:35:00|174.06|171.56|173.69|171.19|174.07|171.57|173.68|171.18|216
1623915600000|2021-06-17 07:40:00|173.68|171.18|173.68|171.18|173.75|171.25|173.63|171.13|267
1623915900000|2021-06-17 07:45:00|173.69|171.19|173.71|171.21|173.82|171.32|173.51|171.01|329
1623916200000|2021-06-17 07:50:00|173.73|171.23|173.73|171.23|173.81|171.31|173.6|171.1|239
1623916500000|2021-06-17 07:55:00|173.72|171.22|173.69|171.19|173.92|171.42|173.65|171.15|247
1623916800000|2021-06-17 08:00:00|173.7|171.2|174.32|171.82|174.44|171.94|173.65|171.15|408
1623917100000|2021-06-17 08:05:00|174.33|171.83|173.39|170.89|174.47|171.97|173.38|170.88|392
1623917400000|2021-06-17 08:10:00|173.38|170.88|173.51|171.01|173.63|171.13|173.31|170.81|247
1623917700000|2021-06-17 08:15:00|173.5|171|173.65|171.15|173.76|171.26|173.5|171|157
1623918000000|2021-06-17 08:20:00|173.64|171.14|174.06|171.56|174.14|171.64|173.64|171.14|295
1623918300000|2021-06-17 08:25:00|174.07|171.57|173.88|171.38|174.24|171.74|173.84|171.34|311
1623918600000|2021-06-17 08:30:00|173.87|171.37|173.95|171.45|174.19|171.69|173.87|171.37|253
1623918900000|2021-06-17 08:35:00|173.96|171.46|174|171.5|174.12|171.62|173.95|171.45|122
1623919200000|2021-06-17 08:40:00|174.01|171.51|173.64|171.14|174.01|171.51|173.64|171.14|133
1623919500000|2021-06-17 08:45:00|173.63|171.13|172.79|170.29|173.66|171.16|172.69|170.19|329
1623919800000|2021-06-17 08:50:00|172.8|170.3|173.26|170.76|173.31|170.81|172.8|170.3|287
1623920100000|2021-06-17 08:55:00|173.25|170.75|174.29|171.79|174.29|171.79|173.25|170.75|369
1623920400000|2021-06-17 09:00:00|174.3|171.8|174.07|171.57|174.58|172.08|174.07|171.57|206
1623920700000|2021-06-17 09:05:00|174.08|171.58|173.78|171.28|174.11|171.61|173.78|171.28|219
1623921000000|2021-06-17 09:10:00|173.81|171.31|173.56|171.06|173.84|171.34|173.51|171.01|228
1623921300000|2021-06-17 09:15:00|173.57|171.07|173.24|170.74|173.58|171.08|173.21|170.71|205
1623921600000|2021-06-17 09:20:00|173.26|170.76|172.73|170.23|173.28|170.78|172.61|170.11|264
1623921900000|2021-06-17 09:25:00|172.74|170.24|173.01|170.51|173.17|170.67|172.71|170.21|363
1623922200000|2021-06-17 09:30:00|173|170.5|173.6|171.1|173.6|171.1|173|170.5|298
1623922500000|2021-06-17 09:35:00|173.58|171.08|173.81|171.31|173.83|171.33|173.51|171.01|233
1623922800000|2021-06-17 09:40:00|173.8|171.3|173.65|171.15|173.82|171.32|173.56|171.06|219
1623923100000|2021-06-17 09:45:00|173.64|171.14|173.25|170.75|173.7|171.2|173.22|170.72|285
1623923400000|2021-06-17 09:50:00|173.27|170.77|174.19|171.69|174.26|171.76|173.27|170.77|317
1623923700000|2021-06-17 09:55:00|174.2|171.7|173.92|171.42|174.27|171.77|173.76|171.26|463
1623924000000|2021-06-17 10:00:00|173.91|171.41|173.74|171.24|174.07|171.57|173.69|171.19|299
1623924300000|2021-06-17 10:05:00|173.73|171.23|173.48|170.98|173.74|171.24|173.42|170.92|292
1623924600000|2021-06-17 10:10:00|173.47|170.97|173.56|171.06|173.63|171.13|173.42|170.92|258
1623924900000|2021-06-17 10:15:00|173.57|171.07|173.82|171.32|173.85|171.35|173.55|171.05|291
1623925200000|2021-06-17 10:20:00|173.8|171.3|173.56|171.06|173.8|171.3|173.46|170.96|251
1623925500000|2021-06-17 10:25:00|173.55|171.05|173.64|171.14|173.8|171.3|173.55|171.05|184
1623925800000|2021-06-17 10:30:00|173.63|171.13|173.07|170.57|173.67|171.17|172.98|170.48|248
1623926100000|2021-06-17 10:35:00|173.1|170.6|172.96|170.46|173.27|170.77|172.9|170.4|226
1623926400000|2021-06-17 10:40:00|172.97|170.47|173.03|170.53|173.11|170.61|172.9|170.4|310
1623926700000|2021-06-17 10:45:00|173.04|170.54|173.13|170.63|173.29|170.79|172.91|170.41|294
1623927000000|2021-06-17 10:50:00|173.12|170.62|172.86|170.36|173.18|170.68|172.76|170.26|368
1623927300000|2021-06-17 10:55:00|172.85|170.35|172.79|170.29|172.98|170.48|172.76|170.26|287
1623927600000|2021-06-17 11:00:00|172.78|170.28|173.04|170.54|173.07|170.57|172.78|170.28|357
1623927900000|2021-06-17 11:05:00|173.05|170.55|173.08|170.58|173.16|170.66|173.04|170.54|206
1623928200000|2021-06-17 11:10:00|173.09|170.59|173.23|170.73|173.26|170.76|173.07|170.57|229
1623928500000|2021-06-17 11:15:00|173.24|170.74|172.73|170.23|173.24|170.74|172.69|170.19|226
1623928800000|2021-06-17 11:20:00|172.74|170.24|172.38|169.88|172.79|170.29|172.34|169.84|299
1623929100000|2021-06-17 11:25:00|172.39|169.89|172.49|169.99|172.51|170.01|172.27|169.77|293
1623929400000|2021-06-17 11:30:00|172.48|169.98|172.24|169.74|172.65|170.15|172.23|169.73|246
1623929700000|2021-06-17 11:35:00|172.25|169.75|172.3|169.8|172.37|169.87|172.16|169.66|182
1623930000000|2021-06-17 11:40:00|172.29|169.79|172.27|169.77|172.45|169.95|172.21|169.71|242
1623930300000|2021-06-17 11:45:00|172.26|169.76|172.25|169.75|172.54|170.04|172.24|169.74|326
1623930600000|2021-06-17 11:50:00|172.24|169.74|172.13|169.63|172.4|169.9|172.09|169.59|282
1623930900000|2021-06-17 11:55:00|172.12|169.62|172.12|169.62|172.31|169.81|172.1|169.6|307
1623931200000|2021-06-17 12:00:00|172.13|169.63|171.76|169.26|172.17|169.67|171.7|169.2|417
1623931500000|2021-06-17 12:05:00|171.75|169.25|172.13|169.63|172.16|169.66|171.74|169.24|364
1623931800000|2021-06-17 12:10:00|172.15|169.65|171.27|168.77|172.17|169.67|171.23|168.73|370
1623932100000|2021-06-17 12:15:00|171.26|168.76|171.19|168.69|171.56|169.06|170.91|168.41|446
1623932400000|2021-06-17 12:20:00|171.17|168.67|171.21|168.71|171.46|168.96|171.17|168.67|295
1623932700000|2021-06-17 12:25:00|171.22|168.72|171.15|168.65|171.37|168.87|170.98|168.48|447
1623933000000|2021-06-17 12:30:00|171.14|168.64|171.23|168.73|171.62|169.12|171.01|168.51|494
1623933300000|2021-06-17 12:35:00|171.22|168.72|171.29|168.79|171.51|169.01|171.19|168.69|336
1623933600000|2021-06-17 12:40:00|171.3|168.8|171.32|168.82|171.47|168.97|171.13|168.63|377
1623933900000|2021-06-17 12:45:00|171.31|168.81|171.29|168.79|171.37|168.87|170.96|168.46|445
1623934200000|2021-06-17 12:50:00|171.3|168.8|171.3|168.8|171.61|169.11|171.22|168.72|426
1623934500000|2021-06-17 12:55:00|171.28|168.78|171.14|168.64|171.31|168.81|170.95|168.45|323
1623934800000|2021-06-17 13:00:00|171.15|168.65|171.19|168.69|171.29|168.79|170.74|168.24|379
1623935100000|2021-06-17 13:05:00|171.18|168.68|170.79|168.29|171.19|168.69|170.79|168.29|290
1623935400000|2021-06-17 13:10:00|170.8|168.3|170.7|168.2|170.8|168.3|170.44|167.94|350
1623935700000|2021-06-17 13:15:00|170.69|168.19|170.35|167.85|170.71|168.21|170.07|167.57|293
1623936000000|2021-06-17 13:20:00|170.34|167.84|170.53|168.03|170.54|168.04|170.09|167.59|329
1623936300000|2021-06-17 13:25:00|170.52|168.02|170.47|167.97|170.6|168.1|170.27|167.77|262
1623936600000|2021-06-17 13:30:00|170.48|167.98|171.16|168.66|171.17|168.67|170.46|167.96|323
1623936900000|2021-06-17 13:35:00|171.15|168.65|171.11|168.61|171.19|168.69|170.81|168.31|370
1623937200000|2021-06-17 13:40:00|171.12|168.62|170.69|168.19|171.14|168.64|170.69|168.19|256
1623937500000|2021-06-17 13:45:00|170.68|168.18|170.92|168.42|170.94|168.44|170.6|168.1|278
1623937800000|2021-06-17 13:50:00|170.91|168.41|170.52|168.02|170.91|168.41|170.46|167.96|245
1623938100000|2021-06-17 13:55:00|170.53|168.03|170.13|167.63|170.54|168.04|170.09|167.59|275
1623938400000|2021-06-17 14:00:00|170.12|167.62|169.59|167.09|170.12|167.62|169.36|166.86|322
1623938700000|2021-06-17 14:05:00|169.6|167.1|169.55|167.05|169.7|167.2|169.42|166.92|359
1623939000000|2021-06-17 14:10:00|169.54|167.04|169.64|167.14|169.79|167.29|169.49|166.99|276
1623939300000|2021-06-17 14:15:00|169.63|167.13|169.76|167.26|169.79|167.29|169.48|166.98|294
1623939600000|2021-06-17 14:20:00|169.77|167.27|169.76|167.26|169.79|167.29|169.59|167.09|274
1623939900000|2021-06-17 14:25:00|169.77|167.27|170.82|168.32|170.95|168.45|169.77|167.27|430
1623940200000|2021-06-17 14:30:00|170.81|168.31|170.7|168.2|171.2|168.7|170.69|168.19|310
1623940500000|2021-06-17 14:35:00|170.71|168.21|170.7|168.2|170.83|168.33|170.66|168.16|190
1623940800000|2021-06-17 14:40:00|170.71|168.21|170.23|167.73|170.71|168.21|170.17|167.67|238
1623941100000|2021-06-17 14:45:00|170.22|167.72|170.01|167.51|170.45|167.95|169.96|167.46|338
1623941400000|2021-06-17 14:50:00|170|167.5|170.44|167.94|170.63|168.13|169.9|167.4|349
1623941700000|2021-06-17 14:55:00|170.42|167.92|170.71|168.21|170.74|168.24|170.22|167.72|304
1623942000000|2021-06-17 15:00:00|170.72|168.22|171.02|168.52|171.05|168.55|170.63|168.13|245
1623942300000|2021-06-17 15:05:00|171.01|168.51|170.54|168.04|171.02|168.52|170.43|167.93|201
1623942600000|2021-06-17 15:10:00|170.55|168.05|170.43|167.93|170.55|168.05|170.11|167.61|238
1623942900000|2021-06-17 15:15:00|170.42|167.92|170.31|167.81|170.43|167.93|170.14|167.64|223
1623943200000|2021-06-17 15:20:00|170.3|167.8|170.33|167.83|170.35|167.85|170.19|167.69|202
1623943500000|2021-06-17 15:25:00|170.34|167.84|170.49|167.99|170.56|168.06|170.34|167.84|218
1623943800000|2021-06-17 15:30:00|170.5|168|171.08|168.58|171.08|168.58|170.49|167.99|267
1623944100000|2021-06-17 15:35:00|171.07|168.57|170.79|168.29|171.08|168.58|170.76|168.26|223
1623944400000|2021-06-17 15:40:00|170.78|168.28|170.59|168.09|170.8|168.3|170.58|168.08|146
1623944700000|2021-06-17 15:45:00|170.6|168.1|170.95|168.45|170.97|168.47|170.6|168.1|223
1623945000000|2021-06-17 15:50:00|170.97|168.47|171.1|168.6|171.23|168.73|170.91|168.41|208
1623945300000|2021-06-17 15:55:00|171.14|168.64|170.89|168.39|171.19|168.69|170.85|168.35|310
1623945600000|2021-06-17 16:00:00|170.88|168.38|170.56|168.06|171.48|168.98|170.45|167.95|433
1623945900000|2021-06-17 16:05:00|170.53|168.03|170.38|167.88|170.6|168.1|170.18|167.68|278
1623946200000|2021-06-17 16:10:00|170.37|167.87|170.52|168.02|170.68|168.18|170.37|167.87|257
1623946500000|2021-06-17 16:15:00|170.54|168.04|169.64|167.14|170.54|168.04|169.6|167.1|413
1623946800000|2021-06-17 16:20:00|169.63|167.13|169.77|167.27|169.87|167.37|169.57|167.07|373
1623947100000|2021-06-17 16:25:00|169.76|167.26|169.28|166.78|169.85|167.35|169.14|166.64|372
1623947400000|2021-06-17 16:30:00|169.25|166.75|169.04|166.54|169.25|166.75|168.63|166.13|316
1623947700000|2021-06-17 16:35:00|169.05|166.55|169.17|166.67|169.51|167.01|168.97|166.47|295
1623948000000|2021-06-17 16:40:00|169.18|166.68|168.52|166.02|169.25|166.75|168.4|165.9|372
1623948300000|2021-06-17 16:45:00|168.53|166.03|167.81|165.31|168.53|166.03|167.77|165.27|301
1623948600000|2021-06-17 16:50:00|167.82|165.32|167.52|165.02|168.01|165.51|167.51|165.01|324
1623948900000|2021-06-17 16:55:00|167.53|165.03|167.48|164.98|167.73|165.23|167.16|164.66|383
1623949200000|2021-06-17 17:00:00|167.47|164.97|167.24|164.74|167.53|165.03|166.74|164.24|397
1623949500000|2021-06-17 17:05:00|167.25|164.75|166.97|164.47|167.25|164.75|166.85|164.35|328
1623949800000|2021-06-17 17:10:00|166.98|164.48|166.38|163.88|166.99|164.49|166.23|163.73|381
1623950100000|2021-06-17 17:15:00|166.37|163.87|166.44|163.94|166.88|164.38|166.35|163.85|346
1623950400000|2021-06-17 17:20:00|166.43|163.93|166.02|163.52|166.43|163.93|165.45|162.95|535
1623950700000|2021-06-17 17:25:00|166.01|163.51|166.48|163.98|166.55|164.05|165.86|163.36|440
1623951000000|2021-06-17 17:30:00|166.46|163.96|166.95|164.45|167.02|164.52|165.69|163.19|461
1623951300000|2021-06-17 17:35:00|166.94|164.44|166.42|163.92|167.04|164.54|166.27|163.77|396
1623951600000|2021-06-17 17:40:00|166.41|163.91|166.82|164.32|166.89|164.39|166.34|163.84|372
1623951900000|2021-06-17 17:45:00|166.83|164.33|166.71|164.21|166.9|164.4|166.52|164.02|317
1623952200000|2021-06-17 17:50:00|166.72|164.22|166.34|163.84|166.74|164.24|166.11|163.61|368
1623952500000|2021-06-17 17:55:00|166.35|163.85|166.17|163.67|166.35|163.85|165.98|163.48|311
1623952800000|2021-06-17 18:00:00|166.18|163.68|166.71|164.21|166.71|164.21|165.91|163.41|373
1623953100000|2021-06-17 18:05:00|166.72|164.22|165.83|163.33|166.75|164.25|165.48|162.98|327
1623953400000|2021-06-17 18:10:00|165.84|163.34|166.25|163.75|166.25|163.75|165.75|163.25|271
1623953700000|2021-06-17 18:15:00|166.24|163.74|166.24|163.74|166.45|163.95|166.1|163.6|226
1623954000000|2021-06-17 18:20:00|166.23|163.73|166.02|163.52|166.24|163.74|165.8|163.3|183
1623954300000|2021-06-17 18:25:00|166.03|163.53|166|163.5|166.13|163.63|165.84|163.34|200
1623954600000|2021-06-17 18:30:00|165.99|163.49|165.93|163.43|166.09|163.59|164.49|161.99|444
1623954900000|2021-06-17 18:35:00|165.95|163.45|165.51|163.01|166.24|163.74|165.39|162.89|459
1623955200000|2021-06-17 18:40:00|165.5|163|165.71|163.21|165.79|163.29|165.38|162.88|378
1623955500000|2021-06-17 18:45:00|165.7|163.2|166.13|163.63|166.19|163.69|165.48|162.98|369
1623955800000|2021-06-17 18:50:00|166.12|163.62|165.58|163.08|166.12|163.62|165.53|163.03|268
1623956100000|2021-06-17 18:55:00|165.59|163.09|165.47|162.97|165.67|163.17|165.41|162.91|298
1623956400000|2021-06-17 19:00:00|165.48|162.98|165.02|162.52|165.49|162.99|164.9|162.4|329
1623956700000|2021-06-17 19:05:00|165.03|162.53|165.45|162.95|165.66|163.16|165.01|162.51|312
1623957000000|2021-06-17 19:10:00|165.46|162.96|165.43|162.93|165.64|163.14|165.36|162.86|332
1623957300000|2021-06-17 19:15:00|165.42|162.92|165.62|163.12|165.62|163.12|165.01|162.51|293
1623957600000|2021-06-17 19:20:00|165.65|163.15|165.74|163.24|165.88|163.38|165.51|163.01|318
1623957900000|2021-06-17 19:25:00|165.75|163.25|165.62|163.12|165.75|163.25|165.47|162.97|229
1623958200000|2021-06-17 19:30:00|165.63|163.13|165.53|163.03|165.83|163.33|165.47|162.97|202
1623958500000|2021-06-17 19:35:00|165.54|163.04|166.02|163.52|166.09|163.59|165.38|162.88|282
1623958800000|2021-06-17 19:40:00|166.03|163.53|165.61|163.11|166.03|163.53|165.56|163.06|270
1623959100000|2021-06-17 19:45:00|165.62|163.12|165.53|163.03|165.99|163.49|165.41|162.91|322
1623959400000|2021-06-17 19:50:00|165.54|163.04|165.3|162.8|165.62|163.12|165.28|162.78|265
1623959700000|2021-06-17 19:55:00|165.31|162.81|165.32|162.82|165.4|162.9|165.14|162.64|296
1623960000000|2021-06-17 20:00:00|165.31|162.81|164.78|162.28|165.32|162.82|164.15|161.65|420
1623960300000|2021-06-17 20:05:00|164.77|162.27|165.28|162.78|165.28|162.78|164.34|161.84|379
1623960600000|2021-06-17 20:10:00|165.25|162.75|166.44|163.94|166.51|164.01|165.12|162.62|450
1623960900000|2021-06-17 20:15:00|166.45|163.95|165.62|163.12|166.45|163.95|165.53|163.03|333
1623961200000|2021-06-17 20:20:00|165.61|163.11|165.45|162.95|165.62|163.12|165.07|162.57|298
1623961500000|2021-06-17 20:25:00|165.44|162.94|165.7|163.2|165.74|163.24|165.33|162.83|263
1623961800000|2021-06-17 20:30:00|165.69|163.19|165.35|162.85|165.69|163.19|165.17|162.67|275
1623962100000|2021-06-17 20:35:00|165.34|162.84|164.83|162.33|165.35|162.85|164.73|162.23|293
1623962400000|2021-06-17 20:40:00|164.82|162.32|165.25|162.75|165.25|162.75|164.77|162.27|278
1623962700000|2021-06-17 20:45:00|165.24|162.74|165.75|163.25|165.94|163.44|165.12|162.62|301
1623963000000|2021-06-17 20:50:00|165.73|163.23|165.43|162.93|165.76|163.26|165.42|162.92|183
1623963300000|2021-06-17 20:55:00|165.44|162.94|165.66|163.16|165.69|163.19|165.41|162.91|125
1623963600000|2021-06-17 21:00:00|165.64|163.14|165.67|163.17|165.69|163.19|165.29|162.79|185
1623963900000|2021-06-17 21:05:00|165.68|163.18|165.28|162.78|165.69|163.19|165.2|162.7|131
1623964200000|2021-06-17 21:10:00|165.27|162.77|165.12|162.62|165.27|162.77|165|162.5|152
1623964500000|2021-06-17 21:15:00|165.11|162.61|165.04|162.54|165.13|162.63|165|162.5|190
1623964800000|2021-06-17 21:20:00|165.1|162.6|166.13|163.63|166.16|163.66|165.1|162.6|205
1623965100000|2021-06-17 21:25:00|166.14|163.64|166.04|163.54|166.15|163.65|165.96|163.46|173
1623965400000|2021-06-17 21:30:00|166.05|163.55|165.92|163.42|166.06|163.56|165.91|163.41|43
1623965700000|2021-06-17 21:35:00|165.91|163.41|165.88|163.38|165.92|163.42|165.84|163.34|144
1623966000000|2021-06-17 21:40:00|165.87|163.37|166.12|163.62|166.12|163.62|165.84|163.34|144
1623966300000|2021-06-17 21:45:00|166.13|163.63|166.12|163.62|166.14|163.64|165.99|163.49|133
1623966600000|2021-06-17 21:50:00|166.13|163.63|166.12|163.62|166.16|163.66|166|163.5|157
1623966900000|2021-06-17 21:55:00|166.11|163.61|166.08|163.58|166.13|163.63|165.99|163.49|145
1623967200000|2021-06-17 22:00:00|166.07|163.57|166.23|163.73|166.23|163.73|166.03|163.53|225
1623967500000|2021-06-17 22:05:00|166.24|163.74|165.82|163.32|166.25|163.75|165.71|163.21|169
1623967800000|2021-06-17 22:10:00|165.83|163.33|165.79|163.29|165.96|163.46|165.61|163.11|194
1623968100000|2021-06-17 22:15:00|165.81|163.31|166.47|163.97|166.5|164|165.72|163.22|303
1623968400000|2021-06-17 22:20:00|166.46|163.96|166.24|163.74|166.48|163.98|165.9|163.4|337
1623968700000|2021-06-17 22:25:00|166.23|163.73|166.56|164.06|166.62|164.12|166.11|163.61|251
1623969000000|2021-06-17 22:30:00|166.58|164.08|166.03|163.53|166.62|164.12|165.99|163.49|300
1623969300000|2021-06-17 22:35:00|166.04|163.54|165.87|163.37|166.08|163.58|165.86|163.36|231
1623969600000|2021-06-17 22:40:00|165.88|163.38|166.35|163.85|166.41|163.91|165.77|163.27|292
1623969900000|2021-06-17 22:45:00|166.33|163.83|166.54|164.04|166.62|164.12|166.06|163.56|292
1623970200000|2021-06-17 22:50:00|166.53|164.03|166.43|163.93|166.61|164.11|166.37|163.87|211
1623970500000|2021-06-17 22:55:00|166.44|163.94|167.14|164.64|167.14|164.64|166.39|163.89|333
1623970800000|2021-06-17 23:00:00|167.15|164.65|167.58|165.08|167.7|165.2|166.82|164.32|381
1623971100000|2021-06-17 23:05:00|167.57|165.07|167.92|165.42|167.98|165.48|167.57|165.07|344
1623971400000|2021-06-17 23:10:00|167.94|165.44|167.77|165.27|167.95|165.45|167.65|165.15|251
1623971700000|2021-06-17 23:15:00|167.76|165.26|167.54|165.04|167.76|165.26|167.38|164.88|256
1623972000000|2021-06-17 23:20:00|167.51|165.01|167.44|164.94|167.52|165.02|167.28|164.78|246
1623972300000|2021-06-17 23:25:00|167.43|164.93|167.24|164.74|167.45|164.95|167|164.5|275
1623972600000|2021-06-17 23:30:00|167.22|164.72|167|164.5|167.24|164.74|166.91|164.41|215
1623972900000|2021-06-17 23:35:00|167.01|164.51|167.39|164.89|167.79|165.29|167|164.5|355
1623973200000|2021-06-17 23:40:00|167.4|164.9|167.51|165.01|167.74|165.24|167.3|164.8|236
1623973500000|2021-06-17 23:45:00|167.52|165.02|168.02|165.52|168.04|165.54|167.48|164.98|274
1623973800000|2021-06-17 23:50:00|168.06|165.56|168.18|165.68|168.75|166.25|168.01|165.51|310
1623974100000|2021-06-17 23:55:00|168.17|165.67|168.39|165.89|168.41|165.91|168.07|165.57|195
1623974400000|2021-06-18 00:00:00|168.4|165.9|167.96|165.46|168.41|165.91|167.7|165.2|312
1623974700000|2021-06-18 00:05:00|167.97|165.47|167.73|165.23|167.97|165.47|167.53|165.03|207
1623975000000|2021-06-18 00:10:00|167.72|165.22|168.13|165.63|168.22|165.72|167.72|165.22|321
1623975300000|2021-06-18 00:15:00|168.14|165.64|167.89|165.39|168.14|165.64|167.82|165.32|325
1623975600000|2021-06-18 00:20:00|167.96|165.46|167.28|164.78|167.98|165.48|167.23|164.73|253
1623975900000|2021-06-18 00:25:00|167.27|164.77|167.37|164.87|167.56|165.06|167.27|164.77|95
1623976200000|2021-06-18 00:30:00|167.38|164.88|167.68|165.18|167.75|165.25|167.38|164.88|185
1623976500000|2021-06-18 00:35:00|167.67|165.17|167.41|164.91|167.68|165.18|167.37|164.87|208
1623976800000|2021-06-18 00:40:00|167.4|164.9|166.99|164.49|167.42|164.92|166.94|164.44|210
1623977100000|2021-06-18 00:45:00|166.97|164.47|167.11|164.61|167.33|164.83|166.97|164.47|213
1623977400000|2021-06-18 00:50:00|167.13|164.63|167.07|164.57|167.38|164.88|167.06|164.56|290
1623977700000|2021-06-18 00:55:00|167.08|164.58|166.2|163.7|167.19|164.69|165.93|163.43|319
1623978000000|2021-06-18 01:00:00|166.19|163.69|166.14|163.64|166.91|164.41|166.11|163.61|327
1623978300000|2021-06-18 01:05:00|166.13|163.63|166.66|164.16|166.7|164.2|166.13|163.63|252
1623978600000|2021-06-18 01:10:00|166.63|164.13|166.58|164.08|166.88|164.38|166.57|164.07|227
1623978900000|2021-06-18 01:15:00|166.59|164.09|166.48|163.98|166.92|164.42|166.48|163.98|263
1623979200000|2021-06-18 01:20:00|166.47|163.97|166.45|163.95|166.66|164.16|166.4|163.9|306
1623979500000|2021-06-18 01:25:00|166.46|163.96|165.69|163.19|166.64|164.14|165.68|163.18|296
1623979800000|2021-06-18 01:30:00|165.68|163.18|165.13|162.63|165.82|163.32|165.13|162.63|382
1623980100000|2021-06-18 01:35:00|165.14|162.64|165.55|163.05|165.55|163.05|164.8|162.3|362
1623980400000|2021-06-18 01:40:00|165.56|163.06|165.73|163.23|165.73|163.23|165.39|162.89|370
1623980700000|2021-06-18 01:45:00|165.76|163.26|165.59|163.09|165.93|163.43|165.58|163.08|277
1623981000000|2021-06-18 01:50:00|165.6|163.1|165.28|162.78|165.68|163.18|165.18|162.68|273
1623981300000|2021-06-18 01:55:00|165.27|162.77|165.52|163.02|165.62|163.12|165.24|162.74|293
1623981600000|2021-06-18 02:00:00|165.53|163.03|165.14|162.64|165.53|163.03|165|162.5|266
1623981900000|2021-06-18 02:05:00|165.15|162.65|164.47|161.97|165.28|162.78|164.04|161.54|438
1623982200000|2021-06-18 02:10:00|164.5|162|164.9|162.4|165.01|162.51|164.5|162|397
1623982500000|2021-06-18 02:15:00|164.91|162.41|164.58|162.08|165.07|162.57|164.37|161.87|356
1623982800000|2021-06-18 02:20:00|164.56|162.06|164.58|162.08|164.89|162.39|164.39|161.89|438
1623983100000|2021-06-18 02:25:00|164.59|162.09|165.11|162.61|165.13|162.63|164.57|162.07|262
1623983400000|2021-06-18 02:30:00|165.12|162.62|166.14|163.64|166.14|163.64|164.87|162.37|354
1623983700000|2021-06-18 02:35:00|166.15|163.65|166.94|164.44|167.14|164.64|165.97|163.47|380
1623984000000|2021-06-18 02:40:00|166.99|164.49|166.76|164.26|167|164.5|166.7|164.2|235
1623984300000|2021-06-18 02:45:00|166.75|164.25|167.63|165.13|167.73|165.23|166.7|164.2|329
1623984600000|2021-06-18 02:50:00|167.61|165.11|167.05|164.55|167.66|165.16|167.03|164.53|302
1623984900000|2021-06-18 02:55:00|167.06|164.56|166.66|164.16|167.06|164.56|166.65|164.15|342
1623985200000|2021-06-18 03:00:00|166.67|164.17|166.12|163.62|166.79|164.29|165.99|163.49|318
1623985500000|2021-06-18 03:05:00|166.13|163.63|166.29|163.79|166.4|163.9|165.91|163.41|315
1623985800000|2021-06-18 03:10:00|166.3|163.8|165.78|163.28|166.32|163.82|165.53|163.03|280
1623986100000|2021-06-18 03:15:00|165.77|163.27|165.98|163.48|166.05|163.55|165.59|163.09|273
1623986400000|2021-06-18 03:20:00|165.99|163.49|166.09|163.59|166.12|163.62|165.93|163.43|236
1623986700000|2021-06-18 03:25:00|166.1|163.6|166.42|163.92|166.74|164.24|166.1|163.6|322
1623987000000|2021-06-18 03:30:00|166.41|163.91|166.2|163.7|166.5|164|166.2|163.7|249
1623987300000|2021-06-18 03:35:00|166.21|163.71|166.48|163.98|166.53|164.03|166.2|163.7|227
1623987600000|2021-06-18 03:40:00|166.49|163.99|166.75|164.25|166.84|164.34|166.45|163.95|215
1623987900000|2021-06-18 03:45:00|166.76|164.26|166.76|164.26|167.14|164.64|166.75|164.25|256
1623988200000|2021-06-18 03:50:00|166.75|164.25|166.64|164.14|166.75|164.25|166.53|164.03|309
1623988500000|2021-06-18 03:55:00|166.65|164.15|166.51|164.01|166.66|164.16|166.44|163.94|195
1623988800000|2021-06-18 04:00:00|166.52|164.02|166.94|164.44|167.01|164.51|166.5|164|244
1623989100000|2021-06-18 04:05:00|166.95|164.45|166.52|164.02|166.95|164.45|166.45|163.95|266
1623989400000|2021-06-18 04:10:00|166.53|164.03|166.52|164.02|166.63|164.13|166.38|163.88|235
1623989700000|2021-06-18 04:15:00|166.51|164.01|166.67|164.17|166.69|164.19|166.45|163.95|227
1623990000000|2021-06-18 04:20:00|166.68|164.18|166.74|164.24|166.93|164.43|166.59|164.09|226
1623990300000|2021-06-18 04:25:00|166.73|164.23|167.13|164.63|167.45|164.95|166.72|164.22|253
1623990600000|2021-06-18 04:30:00|167.12|164.62|167.31|164.81|167.39|164.89|166.95|164.45|257
1623990900000|2021-06-18 04:35:00|167.32|164.82|167.69|165.19|167.79|165.29|167.3|164.8|207
1623991200000|2021-06-18 04:40:00|167.68|165.18|167.42|164.92|167.68|165.18|167.37|164.87|207
1623991500000|2021-06-18 04:45:00|167.4|164.9|167.29|164.79|167.41|164.91|167.19|164.69|202
1623991800000|2021-06-18 04:50:00|167.28|164.78|167.59|165.09|167.63|165.13|167.22|164.72|284
1623992100000|2021-06-18 04:55:00|167.58|165.08|167.43|164.93|167.61|165.11|167.37|164.87|264
1623992400000|2021-06-18 05:00:00|167.44|164.94|167.2|164.7|167.79|165.29|167.08|164.58|317
1623992700000|2021-06-18 05:05:00|167.21|164.71|167.16|164.66|167.27|164.77|167.02|164.52|195
1623993000000|2021-06-18 05:10:00|167.17|164.67|166.93|164.43|167.17|164.67|166.91|164.41|245
1623993300000|2021-06-18 05:15:00|166.92|164.42|167.11|164.61|167.17|164.67|166.87|164.37|263
1623993600000|2021-06-18 05:20:00|167.1|164.6|167.19|164.69|167.34|164.84|167.06|164.56|197
1623993900000|2021-06-18 05:25:00|167.24|164.74|167.6|165.1|167.86|165.36|167.24|164.74|252
1623994200000|2021-06-18 05:30:00|167.61|165.11|167.78|165.28|167.8|165.3|167.61|165.11|181
1623994500000|2021-06-18 05:35:00|167.76|165.26|167.87|165.37|168.03|165.53|167.73|165.23|188
1623994800000|2021-06-18 05:40:00|167.85|165.35|167.5|165|167.85|165.35|167.48|164.98|260
1623995100000|2021-06-18 05:45:00|167.51|165.01|167.11|164.61|167.53|165.03|167.09|164.59|305
1623995400000|2021-06-18 05:50:00|167.1|164.6|166.21|163.71|167.26|164.76|166.03|163.53|391
1623995700000|2021-06-18 05:55:00|166.22|163.72|166.56|164.06|166.65|164.15|166.06|163.56|323
1623996000000|2021-06-18 06:00:00|166.57|164.07|166.36|163.86|166.82|164.32|166.29|163.79|330
1623996300000|2021-06-18 06:05:00|166.37|163.87|166.56|164.06|166.57|164.07|166.34|163.84|220
1623996600000|2021-06-18 06:10:00|166.55|164.05|166.71|164.21|166.78|164.28|166.53|164.03|236
1623996900000|2021-06-18 06:15:00|166.7|164.2|166.77|164.27|167.31|164.81|166.63|164.13|322
1623997200000|2021-06-18 06:20:00|166.76|164.26|166.3|163.8|166.78|164.28|166.16|163.66|331
1623997500000|2021-06-18 06:25:00|166.29|163.79|166.36|163.86|166.53|164.03|166.18|163.68|272
1623997800000|2021-06-18 06:30:00|166.37|163.87|166.19|163.69|166.38|163.88|166.05|163.55|305
1623998100000|2021-06-18 06:35:00|166.18|163.68|166.15|163.65|166.39|163.89|166.08|163.58|241
1623998400000|2021-06-18 06:40:00|166.14|163.64|166.22|163.72|166.34|163.84|166.14|163.64|261
1623998700000|2021-06-18 06:45:00|166.21|163.71|165.71|163.21|166.32|163.82|165.58|163.08|253
1623999000000|2021-06-18 06:50:00|165.7|163.2|165.29|162.79|165.84|163.34|165.28|162.78|266
1623999300000|2021-06-18 06:55:00|165.3|162.8|165.48|162.98|165.63|163.13|165.3|162.8|236
1623999600000|2021-06-18 07:00:00|165.49|162.99|165.67|163.17|165.92|163.42|165.48|162.98|297
1623999900000|2021-06-18 07:05:00|165.68|163.18|165.94|163.44|166.14|163.64|165.45|162.95|274
1624000200000|2021-06-18 07:10:00|165.95|163.45|166.29|163.79|166.36|163.86|165.95|163.45|275
1624000500000|2021-06-18 07:15:00|166.3|163.8|166.64|164.14|166.64|164.14|166.15|163.65|234
1624000800000|2021-06-18 07:20:00|166.62|164.12|166.4|163.9|166.63|164.13|166.29|163.79|272
1624001100000|2021-06-18 07:25:00|166.41|163.91|166.49|163.99|166.62|164.12|166.38|163.88|287
1624001400000|2021-06-18 07:30:00|166.46|163.96|166.99|164.49|167.07|164.57|166.28|163.78|301
1624001700000|2021-06-18 07:35:00|166.98|164.48|166.95|164.45|167.26|164.76|166.81|164.31|252
1624002000000|2021-06-18 07:40:00|166.96|164.46|166.91|164.41|167.01|164.51|166.74|164.24|267
1624002300000|2021-06-18 07:45:00|166.9|164.4|166.74|164.24|166.98|164.48|166.61|164.11|270
1624002600000|2021-06-18 07:50:00|166.73|164.23|166.8|164.3|166.87|164.37|166.67|164.17|179
1624002900000|2021-06-18 07:55:00|166.79|164.29|166.74|164.24|166.79|164.29|166.55|164.05|287
1624003200000|2021-06-18 08:00:00|166.73|164.23|166.69|164.19|167.21|164.71|166.56|164.06|254
1624003500000|2021-06-18 08:05:00|166.71|164.21|167.76|165.26|167.78|165.28|166.71|164.21|182
1624003800000|2021-06-18 08:10:00|167.77|165.27|167.65|165.15|167.9|165.4|167.65|165.15|261
1624004100000|2021-06-18 08:15:00|167.67|165.17|168.06|165.56|168.51|166.01|167.64|165.14|343
1624004400000|2021-06-18 08:20:00|168.08|165.58|168.25|165.75|168.34|165.84|168.08|165.58|261
1624004700000|2021-06-18 08:25:00|168.24|165.74|168.27|165.77|168.32|165.82|168.15|165.65|190
1624005000000|2021-06-18 08:30:00|168.28|165.78|168.21|165.71|168.41|165.91|168.21|165.71|255
1624005300000|2021-06-18 08:35:00|168.22|165.72|168.24|165.74|168.3|165.8|168.11|165.61|217
1624005600000|2021-06-18 08:40:00|168.23|165.73|168.28|165.78|168.34|165.84|168.19|165.69|188
1624005900000|2021-06-18 08:45:00|168.3|165.8|168.08|165.58|168.5|166|168.05|165.55|222
1624006200000|2021-06-18 08:50:00|168.07|165.57|168.3|165.8|168.61|166.11|168.07|165.57|242
1624006500000|2021-06-18 08:55:00|168.31|165.81|168.11|165.61|168.46|165.96|167.98|165.48|164
1624006800000|2021-06-18 09:00:00|168.1|165.6|167.63|165.13|168.46|165.96|167.54|165.04|224
1624007100000|2021-06-18 09:05:00|167.62|165.12|167.56|165.06|167.81|165.31|167.48|164.98|208
1624007400000|2021-06-18 09:10:00|167.57|165.07|167.38|164.88|167.73|165.23|167.38|164.88|186
1624007700000|2021-06-18 09:15:00|167.37|164.87|166.69|164.19|167.5|165|166.67|164.17|188
1624008000000|2021-06-18 09:20:00|166.73|164.23|166.98|164.48|167.1|164.6|166.38|163.88|252
1624008300000|2021-06-18 09:25:00|166.97|164.47|166.55|164.05|166.98|164.48|166.51|164.01|210
1624008600000|2021-06-18 09:30:00|166.59|164.09|166.5|164|166.64|164.14|166.43|163.93|141
1624008900000|2021-06-18 09:35:00|166.49|163.99|165.86|163.36|166.5|164|165.79|163.29|293
1624009200000|2021-06-18 09:40:00|165.87|163.37|165.68|163.18|165.95|163.45|165.57|163.07|188
1624009500000|2021-06-18 09:45:00|165.7|163.2|166.01|163.51|166.03|163.53|165.62|163.12|220
1624009800000|2021-06-18 09:50:00|166.02|163.52|165.38|162.88|166.05|163.55|165.28|162.78|252
1624010100000|2021-06-18 09:55:00|165.42|162.92|165.16|162.66|165.72|163.22|165.15|162.65|282
1624010400000|2021-06-18 10:00:00|165.21|162.71|164.94|162.44|165.23|162.73|164.83|162.33|241
1624010700000|2021-06-18 10:05:00|164.96|162.46|164.16|161.66|164.99|162.49|164.1|161.6|254
1624011000000|2021-06-18 10:10:00|164.18|161.68|163.83|161.33|164.53|162.03|163.49|160.99|231
1624011300000|2021-06-18 10:15:00|163.84|161.34|162.82|160.32|164.27|161.77|162.7|160.2|389
1624011600000|2021-06-18 10:20:00|162.83|160.33|164.09|161.59|164.1|161.6|162.76|160.26|440
1624011900000|2021-06-18 10:25:00|164.11|161.61|164.88|162.38|165.11|162.61|164.1|161.6|464
1624012200000|2021-06-18 10:30:00|164.84|162.34|165.68|163.18|165.92|163.42|164.81|162.31|345
1624012500000|2021-06-18 10:35:00|165.69|163.19|165.54|163.04|165.78|163.28|165.35|162.85|224
1624012800000|2021-06-18 10:40:00|165.55|163.05|166.09|163.59|166.2|163.7|165.55|163.05|260
1624013100000|2021-06-18 10:45:00|166.07|163.57|165.94|163.44|166.32|163.82|165.61|163.11|215
1624013400000|2021-06-18 10:50:00|165.96|163.46|165.95|163.45|166.05|163.55|165.84|163.34|155
1624013700000|2021-06-18 10:55:00|165.94|163.44|166.6|164.1|166.68|164.18|165.93|163.43|248
1624014000000|2021-06-18 11:00:00|166.61|164.11|167.43|164.93|167.45|164.95|166.61|164.11|345
1624014300000|2021-06-18 11:05:00|167.42|164.92|166.84|164.34|167.55|165.05|166.84|164.34|205
1624014600000|2021-06-18 11:10:00|166.82|164.32|167|164.5|167.09|164.59|166.8|164.3|219
1624014900000|2021-06-18 11:15:00|167.01|164.51|166.74|164.24|167.2|164.7|166.74|164.24|235
1624015200000|2021-06-18 11:20:00|166.76|164.26|166.43|163.93|166.88|164.38|166.32|163.82|214
1624015500000|2021-06-18 11:25:00|166.44|163.94|166.29|163.79|166.62|164.12|166.29|163.79|186
1624015800000|2021-06-18 11:30:00|166.3|163.8|165.75|163.25|166.42|163.92|165.73|163.23|252
1624016100000|2021-06-18 11:35:00|165.72|163.22|165.86|163.36|166|163.5|165.7|163.2|214
1624016400000|2021-06-18 11:40:00|165.87|163.37|166.23|163.73|166.53|164.03|165.87|163.37|275
1624016700000|2021-06-18 11:45:00|166.24|163.74|166.64|164.14|166.64|164.14|166.24|163.74|208
1624017000000|2021-06-18 11:50:00|166.65|164.15|166.31|163.81|166.73|164.23|166.1|163.6|181
1624017300000|2021-06-18 11:55:00|166.32|163.82|166.28|163.78|166.53|164.03|166.12|163.62|181
1624017600000|2021-06-18 12:00:00|166.43|163.93|165.25|162.75|166.43|163.93|165.13|162.63|339
1624017900000|2021-06-18 12:05:00|165.23|162.73|165.52|163.02|165.62|163.12|165.03|162.53|410
1624018200000|2021-06-18 12:10:00|165.53|163.03|164.93|162.43|165.53|163.03|164.92|162.42|338
1624018500000|2021-06-18 12:15:00|164.92|162.42|164.6|162.1|164.92|162.42|164.29|161.79|293
1624018800000|2021-06-18 12:20:00|164.59|162.09|165.17|162.67|165.19|162.69|164.33|161.83|164
1624019100000|2021-06-18 12:25:00|165.14|162.64|164.41|161.91|165.15|162.65|164.01|161.51|236
1624019400000|2021-06-18 12:30:00|164.43|161.93|164.44|161.94|164.75|162.25|164.22|161.72|235
1624019700000|2021-06-18 12:35:00|164.42|161.92|164.38|161.88|164.48|161.98|163.89|161.39|284
1624020000000|2021-06-18 12:40:00|164.39|161.89|163.47|160.97|164.39|161.89|163.36|160.86|210
1624020300000|2021-06-18 12:45:00|163.48|160.98|163.88|161.38|163.94|161.44|163.46|160.96|239
1624020600000|2021-06-18 12:50:00|163.87|161.37|163.66|161.16|164.23|161.73|163.66|161.16|233
1624020900000|2021-06-18 12:55:00|163.65|161.15|163.66|161.16|163.81|161.31|163.55|161.05|151
1624021200000|2021-06-18 13:00:00|163.67|161.17|164.42|161.92|164.45|161.95|163.66|161.16|242
1624021500000|2021-06-18 13:05:00|164.41|161.91|163.88|161.38|164.68|162.18|163.87|161.37|311
1624021800000|2021-06-18 13:10:00|163.87|161.37|163.08|160.58|164.02|161.52|162.91|160.41|448
1624022100000|2021-06-18 13:15:00|163.05|160.55|163.31|160.81|163.99|161.49|163.03|160.53|355
1624022400000|2021-06-18 13:20:00|163.29|160.79|163.04|160.54|163.62|161.12|162.9|160.4|236
1624022700000|2021-06-18 13:25:00|163.01|160.51|163.71|161.21|164.02|161.52|162.9|160.4|353
1624023000000|2021-06-18 13:30:00|163.73|161.23|163.85|161.35|164.23|161.73|163.53|161.03|343
1624023300000|2021-06-18 13:35:00|163.87|161.37|163.41|160.91|163.93|161.43|163.33|160.83|351
1624023600000|2021-06-18 13:40:00|163.42|160.92|163.56|161.06|163.66|161.16|163.26|160.76|352
1624023900000|2021-06-18 13:45:00|163.55|161.05|164.31|161.81|164.32|161.82|163.55|161.05|394
1624024200000|2021-06-18 13:50:00|164.3|161.8|163.65|161.15|164.3|161.8|163.54|161.04|388
1624024500000|2021-06-18 13:55:00|163.67|161.17|164.03|161.53|164.11|161.61|163.66|161.16|332
1624024800000|2021-06-18 14:00:00|164.04|161.54|163.78|161.28|164.38|161.88|163.77|161.27|375
1624025100000|2021-06-18 14:05:00|163.79|161.29|162.48|159.98|163.95|161.45|162.46|159.96|460
1624025400000|2021-06-18 14:10:00|162.46|159.96|161.05|158.55|162.5|160|160.48|157.98|573
1624025700000|2021-06-18 14:15:00|161.04|158.54|160.75|158.25|161.05|158.55|159.8|157.3|447
1624026000000|2021-06-18 14:20:00|160.76|158.26|161.16|158.66|161.16|158.66|160.45|157.95|264
1624026300000|2021-06-18 14:25:00|161.17|158.67|161.04|158.54|161.22|158.72|160.77|158.27|296
1624026600000|2021-06-18 14:30:00|161.06|158.56|161.37|158.87|161.5|159|160.36|157.86|354
1624026900000|2021-06-18 14:35:00|161.36|158.86|161.44|158.94|161.69|159.19|161.16|158.66|389
1624027200000|2021-06-18 14:40:00|161.43|158.93|160.8|158.3|161.46|158.96|160.52|158.02|404
1624027500000|2021-06-18 14:45:00|160.79|158.29|161.02|158.52|161.3|158.8|160.77|158.27|317
1624027800000|2021-06-18 14:50:00|161.01|158.51|160.94|158.44|161.38|158.88|160.68|158.18|364
1624028100000|2021-06-18 14:55:00|160.93|158.43|160.87|158.37|161.14|158.64|160.05|157.55|407
1624028400000|2021-06-18 15:00:00|160.88|158.38|161.56|159.06|161.97|159.47|160.59|158.09|460
1624028700000|2021-06-18 15:05:00|161.57|159.07|160.97|158.47|161.8|159.3|160.86|158.36|349
1624029000000|2021-06-18 15:10:00|160.98|158.48|160.33|157.83|161.23|158.73|160.26|157.76|416
1624029300000|2021-06-18 15:15:00|160.28|157.78|159.83|157.33|160.72|158.22|159.72|157.22|255
1624029600000|2021-06-18 15:20:00|159.84|157.34|159.68|157.18|160.2|157.7|159.58|157.08|391
1624029900000|2021-06-18 15:25:00|159.67|157.17|158.65|156.15|159.83|157.33|157.61|155.11|523
1624030200000|2021-06-18 15:30:00|158.64|156.14|159.03|156.53|159.22|156.72|158.18|155.68|480
1624030500000|2021-06-18 15:35:00|159.02|156.52|159.11|156.61|159.22|156.72|158.58|156.08|381
1624030800000|2021-06-18 15:40:00|159.12|156.62|158.85|156.35|159.22|156.72|158.23|155.73|382
1624031100000|2021-06-18 15:45:00|158.88|156.38|158.14|155.64|159.28|156.78|157.87|155.37|438
1624031400000|2021-06-18 15:50:00|158.15|155.65|157.99|155.49|158.75|156.25|157.51|155.01|479
1624031700000|2021-06-18 15:55:00|157.97|155.47|157.73|155.23|158.25|155.75|157.63|155.13|511
1624032000000|2021-06-18 16:00:00|157.74|155.24|157.96|155.46|159.03|156.53|157.36|154.86|572
1624032300000|2021-06-18 16:05:00|157.97|155.47|158.15|155.65|158.48|155.98|157.03|154.53|471
1624032600000|2021-06-18 16:10:00|158.2|155.7|158.36|155.86|158.41|155.91|157.64|155.14|316
1624032900000|2021-06-18 16:15:00|158.35|155.85|158.37|155.87|158.91|156.41|158.33|155.83|308
1624033200000|2021-06-18 16:20:00|158.38|155.88|158.9|156.4|159.13|156.63|158.37|155.87|322
1624033500000|2021-06-18 16:25:00|158.93|156.43|159.26|156.76|159.26|156.76|158.82|156.32|400
1624033800000|2021-06-18 16:30:00|159.27|156.77|159.58|157.08|159.68|157.18|158.99|156.49|297
1624034100000|2021-06-18 16:35:00|159.59|157.09|159.34|156.84|159.76|157.26|159.34|156.84|154
1624034400000|2021-06-18 16:40:00|159.36|156.86|159.79|157.29|159.91|157.41|159.31|156.81|214
1624034700000|2021-06-18 16:45:00|159.8|157.3|159.64|157.14|159.8|157.3|159.48|156.98|336
1624035000000|2021-06-18 16:50:00|159.63|157.13|159.67|157.17|160|157.5|159.58|157.08|244
1624035300000|2021-06-18 16:55:00|159.68|157.18|160.28|157.78|160.62|158.12|159.45|156.95|320
1624035600000|2021-06-18 17:00:00|160.26|157.76|158.68|156.18|160.46|157.96|158.66|156.16|420
1624035900000|2021-06-18 17:05:00|158.67|156.17|159.17|156.67|159.21|156.71|158.58|156.08|279
1624036200000|2021-06-18 17:10:00|159.18|156.68|158.41|155.91|159.18|156.68|158.32|155.82|387
1624036500000|2021-06-18 17:15:00|158.4|155.9|158.45|155.95|158.69|156.19|158.28|155.78|287
1624036800000|2021-06-18 17:20:00|158.44|155.94|158.44|155.94|158.97|156.47|158.4|155.9|316
1624037100000|2021-06-18 17:25:00|158.43|155.93|158.69|156.19|159.07|156.57|158.43|155.93|361
1624037400000|2021-06-18 17:30:00|158.7|156.2|158.5|156|159.24|156.74|158.49|155.99|328
1624037700000|2021-06-18 17:35:00|158.49|155.99|157.81|155.31|158.51|156.01|157.74|155.24|372
1624038000000|2021-06-18 17:40:00|157.79|155.29|158.21|155.71|158.46|155.96|157.59|155.09|343
1624038300000|2021-06-18 17:45:00|158.2|155.7|158.27|155.77|158.93|156.43|158.2|155.7|362
1624038600000|2021-06-18 17:50:00|158.28|155.78|157.81|155.31|158.39|155.89|157.65|155.15|386
1624038900000|2021-06-18 17:55:00|157.79|155.29|157.54|155.04|158.03|155.53|157.5|155|392
1624039200000|2021-06-18 18:00:00|157.53|155.03|158.05|155.55|158.39|155.89|157.45|154.95|402
1624039500000|2021-06-18 18:05:00|158.07|155.57|157.79|155.29|158.34|155.84|157.69|155.19|351
1624039800000|2021-06-18 18:10:00|157.78|155.28|156.55|154.05|157.79|155.29|156.52|154.02|427
1624040100000|2021-06-18 18:15:00|156.56|154.06|156.81|154.31|157.45|154.95|156.5|154|484
1624040400000|2021-06-18 18:20:00|156.79|154.29|156.58|154.08|157.19|154.69|156.34|153.84|505
1624040700000|2021-06-18 18:25:00|156.59|154.09|153.94|151.44|157.04|154.54|153.63|151.13|479
1624041000000|2021-06-18 18:30:00|153.95|151.45|154.93|152.43|155.27|152.77|153.77|151.27|564
1624041300000|2021-06-18 18:35:00|154.95|152.45|153.83|151.33|155.05|152.55|153.6|151.1|546
1624041600000|2021-06-18 18:40:00|153.82|151.32|154.19|151.69|154.53|152.03|153.27|150.77|581
1624041900000|2021-06-18 18:45:00|154.17|151.67|154.04|151.54|154.9|152.4|153.37|150.87|407
1624042200000|2021-06-18 18:50:00|154.05|151.55|153.3|150.8|154.37|151.87|152.67|150.17|549
1624042500000|2021-06-18 18:55:00|153.27|150.77|153.84|151.34|153.86|151.36|152.84|150.34|563
1624042800000|2021-06-18 19:00:00|153.82|151.32|154.63|152.13|154.93|152.43|153.61|151.11|555
1624043100000|2021-06-18 19:05:00|154.64|152.14|154.37|151.87|154.9|152.4|154.27|151.77|371
1624043400000|2021-06-18 19:10:00|154.36|151.86|154.31|151.81|154.53|152.03|153.66|151.16|413
1624043700000|2021-06-18 19:15:00|154.33|151.83|154.29|151.79|154.94|152.44|154.15|151.65|515
1624044000000|2021-06-18 19:20:00|154.32|151.82|154.25|151.75|154.47|151.97|153.97|151.47|454
1624044300000|2021-06-18 19:25:00|154.22|151.72|154.48|151.98|154.71|152.21|153.97|151.47|440
1624044600000|2021-06-18 19:30:00|154.47|151.97|154.39|151.89|154.65|152.15|154.24|151.74|395
1624044900000|2021-06-18 19:35:00|154.38|151.88|154.49|151.99|154.53|152.03|154.07|151.57|383
1624045200000|2021-06-18 19:40:00|154.5|152|154.74|152.24|154.94|152.44|154.32|151.82|389
1624045500000|2021-06-18 19:45:00|154.73|152.23|154.02|151.52|154.78|152.28|153.87|151.37|361
1624045800000|2021-06-18 19:50:00|154.03|151.53|154.08|151.58|154.63|152.13|154.02|151.52|398
1624046100000|2021-06-18 19:55:00|154.07|151.57|153.83|151.33|154.36|151.86|153.73|151.23|469
1624046400000|2021-06-18 20:00:00|153.82|151.32|155.63|153.13|155.64|153.14|153.58|151.08|525
1624046700000|2021-06-18 20:05:00|155.64|153.14|155.6|153.1|155.66|153.16|154.89|152.39|402
1624047000000|2021-06-18 20:10:00|155.61|153.11|155.35|152.85|155.61|153.11|155.27|152.77|387
1624047300000|2021-06-18 20:15:00|155.36|152.86|155.88|153.38|155.94|153.44|155.35|152.85|484
1624047600000|2021-06-18 20:20:00|155.89|153.39|156.13|153.63|156.27|153.77|155.68|153.18|412
1624047900000|2021-06-18 20:25:00|156.14|153.64|155.6|153.1|156.14|153.64|155.6|153.1|283
1624048200000|2021-06-18 20:30:00|155.61|153.11|154.81|152.31|155.72|153.22|154.79|152.29|246
1624048500000|2021-06-18 20:35:00|154.8|152.3|154.58|152.08|154.96|152.46|154.28|151.78|364
1624048800000|2021-06-18 20:40:00|154.59|152.09|154.66|152.16|155.12|152.62|154.53|152.03|335
1624049100000|2021-06-18 20:45:00|154.67|152.17|154.67|152.17|154.78|152.28|154.42|151.92|383
1624049400000|2021-06-18 20:50:00|154.68|152.18|155.25|152.75|155.39|152.89|154.67|152.17|376
1624049700000|2021-06-18 20:55:00|155.2|152.7|155.53|153.03|155.54|153.04|155.12|152.62|273
1624086000000|2021-06-19 07:00:00|159.24|156.74|159.09|156.59|159.53|157.03|159.09|156.59|331
1624086300000|2021-06-19 07:05:00|159.08|156.58|158.93|156.43|159.17|156.67|158.93|156.43|287
1624086600000|2021-06-19 07:10:00|158.94|156.44|158.52|156.02|159.02|156.52|158.48|155.98|312
1624086900000|2021-06-19 07:15:00|158.51|156.01|158.35|155.85|158.71|156.21|158.3|155.8|346
1624087200000|2021-06-19 07:20:00|158.36|155.86|158.31|155.81|158.58|156.08|158.25|155.75|330
1624087500000|2021-06-19 07:25:00|158.32|155.82|158.59|156.09|158.72|156.22|158.28|155.78|281
1624087800000|2021-06-19 07:30:00|158.58|156.08|159.07|156.57|159.08|156.58|158.58|156.08|280
1624088100000|2021-06-19 07:35:00|159.08|156.58|159.38|156.88|159.48|156.98|159.07|156.57|246
1624088400000|2021-06-19 07:40:00|159.37|156.87|159.43|156.93|159.58|157.08|159.36|156.86|264
1624088700000|2021-06-19 07:45:00|159.42|156.92|159.51|157.01|159.79|157.29|159.42|156.92|262
1624089000000|2021-06-19 07:50:00|159.52|157.02|159.49|156.99|159.68|157.18|159.29|156.79|242
1624089300000|2021-06-19 07:55:00|159.5|157|159.76|157.26|159.76|157.26|159.42|156.92|254
1624089600000|2021-06-19 08:00:00|159.77|157.27|159.88|157.38|160.12|157.62|159.65|157.15|324
1624089900000|2021-06-19 08:05:00|159.87|157.37|159.6|157.1|160.15|157.65|159.55|157.05|314
1624090200000|2021-06-19 08:10:00|159.61|157.11|159.21|156.71|159.69|157.19|159.14|156.64|265
1624090500000|2021-06-19 08:15:00|159.22|156.72|159.8|157.3|159.8|157.3|159.19|156.69|275
1624090800000|2021-06-19 08:20:00|159.78|157.28|159.68|157.18|159.82|157.32|159.49|156.99|284
1624091100000|2021-06-19 08:25:00|159.69|157.19|159.7|157.2|159.88|157.38|159.65|157.15|220
1624091400000|2021-06-19 08:30:00|159.71|157.21|160.44|157.94|160.46|157.96|159.7|157.2|325
1624091700000|2021-06-19 08:35:00|160.43|157.93|160.04|157.54|160.46|157.96|160.02|157.52|296
1624092000000|2021-06-19 08:40:00|160.03|157.53|160.13|157.63|160.2|157.7|159.93|157.43|341
1624092300000|2021-06-19 08:45:00|160.14|157.64|159.87|157.37|160.18|157.68|159.77|157.27|344
1624092600000|2021-06-19 08:50:00|159.86|157.36|159.99|157.49|160.13|157.63|159.81|157.31|290
1624092900000|2021-06-19 08:55:00|159.98|157.48|159.85|157.35|159.99|157.49|159.83|157.33|267
1624093200000|2021-06-19 09:00:00|159.86|157.36|159.98|157.48|160.84|158.34|159.86|157.36|359
1624093500000|2021-06-19 09:05:00|159.99|157.49|160.18|157.68|160.3|157.8|159.99|157.49|275
1624093800000|2021-06-19 09:10:00|160.17|157.67|159.93|157.43|160.25|157.75|159.89|157.39|273
1624094100000|2021-06-19 09:15:00|159.94|157.44|159.47|156.97|159.97|157.47|159.43|156.93|251
1624094400000|2021-06-19 09:20:00|159.46|156.96|159.34|156.84|159.52|157.02|159.34|156.84|187
1624094700000|2021-06-19 09:25:00|159.35|156.85|159.36|156.86|159.59|157.09|159.33|156.83|209
1624095000000|2021-06-19 09:30:00|159.38|156.88|159.43|156.93|159.49|156.99|159.36|156.86|186
1624095300000|2021-06-19 09:35:00|159.44|156.94|160.13|157.63|160.15|157.65|159.43|156.93|235
1624095600000|2021-06-19 09:40:00|160.12|157.62|159.93|157.43|160.37|157.87|159.92|157.42|266
1624095900000|2021-06-19 09:45:00|159.94|157.44|159.31|156.81|160.18|157.68|159.3|156.8|292
1624096200000|2021-06-19 09:50:00|159.32|156.82|159.09|156.59|159.37|156.87|159.09|156.59|218
1624096500000|2021-06-19 09:55:00|159.08|156.58|159.23|156.73|159.3|156.8|159.01|156.51|288
1624096800000|2021-06-19 10:00:00|159.24|156.74|159.09|156.59|159.34|156.84|158.94|156.44|232
1624097100000|2021-06-19 10:05:00|159.1|156.6|159.4|156.9|159.51|157.01|159.1|156.6|250
1624097400000|2021-06-19 10:10:00|159.41|156.91|159.43|156.93|159.59|157.09|159.39|156.89|206
1624097700000|2021-06-19 10:15:00|159.42|156.92|159.19|156.69|159.43|156.93|159.14|156.64|209
1624098000000|2021-06-19 10:20:00|159.2|156.7|159.2|156.7|159.3|156.8|159.15|156.65|153
1624098300000|2021-06-19 10:25:00|159.19|156.69|159.64|157.14|159.68|157.18|159.19|156.69|265
1624098600000|2021-06-19 10:30:00|159.65|157.15|159.4|156.9|160.17|157.67|159.4|156.9|309
1624098900000|2021-06-19 10:35:00|159.39|156.89|159.46|156.96|159.53|157.03|159.16|156.66|308
1624099200000|2021-06-19 10:40:00|159.47|156.97|159.33|156.83|159.59|157.09|159.25|156.75|182
1624099500000|2021-06-19 10:45:00|159.34|156.84|159.72|157.22|159.73|157.23|159.34|156.84|252
1624099800000|2021-06-19 10:50:00|159.74|157.24|159.22|156.72|159.76|157.26|159.19|156.69|223
1624100100000|2021-06-19 10:55:00|159.23|156.73|159.13|156.63|159.26|156.76|159.12|156.62|197
1624100400000|2021-06-19 11:00:00|159.12|156.62|159.83|157.33|159.88|157.38|159.12|156.62|264
1624100700000|2021-06-19 11:05:00|159.8|157.3|159.78|157.28|159.9|157.4|159.64|157.14|161
1624101000000|2021-06-19 11:10:00|159.79|157.29|160.19|157.69|160.25|157.75|159.78|157.28|198
1624101300000|2021-06-19 11:15:00|160.18|157.68|159.98|157.48|160.29|157.79|159.97|157.47|211
1624101600000|2021-06-19 11:20:00|159.99|157.49|160.04|157.54|160.11|157.61|159.87|157.37|221
1624101900000|2021-06-19 11:25:00|160.05|157.55|160.26|157.76|160.26|157.76|160|157.5|172
1624102200000|2021-06-19 11:30:00|160.27|157.77|160.01|157.51|160.48|157.98|160.01|157.51|159
1624102500000|2021-06-19 11:35:00|160.02|157.52|159.76|157.26|160.09|157.59|159.76|157.26|161
1624102800000|2021-06-19 11:40:00|159.75|157.25|159.8|157.3|159.91|157.41|159.75|157.25|131
1624103100000|2021-06-19 11:45:00|159.81|157.31|160|157.5|160.05|157.55|159.74|157.24|196
1624103400000|2021-06-19 11:50:00|159.99|157.49|160.03|157.53|160.11|157.61|159.93|157.43|183
1624103700000|2021-06-19 11:55:00|160.02|157.52|160.27|157.77|160.31|157.81|159.99|157.49|177
1624104000000|2021-06-19 12:00:00|160.25|157.75|160.06|157.56|160.28|157.78|159.68|157.18|411
1624104300000|2021-06-19 12:05:00|160.05|157.55|161.11|158.61|161.18|158.68|160.05|157.55|386
1624104600000|2021-06-19 12:10:00|161.1|158.6|161.41|158.91|161.43|158.93|160.96|158.46|319
1624104900000|2021-06-19 12:15:00|161.4|158.9|161.91|159.41|162.06|159.56|161.38|158.88|419
1624105200000|2021-06-19 12:20:00|161.92|159.42|161.57|159.07|161.93|159.43|161.5|159|327
1624105500000|2021-06-19 12:25:00|161.56|159.06|161.39|158.89|161.65|159.15|161.37|158.87|223
1624105800000|2021-06-19 12:30:00|161.38|158.88|161.02|158.52|161.49|158.99|160.98|158.48|225
1624106100000|2021-06-19 12:35:00|161.03|158.53|160.93|158.43|161.13|158.63|160.87|158.37|332
1624106400000|2021-06-19 12:40:00|160.92|158.42|160.31|157.81|160.93|158.43|160.28|157.78|292
1624106700000|2021-06-19 12:45:00|160.3|157.8|159.69|157.19|160.37|157.87|159.58|157.08|339
1624107000000|2021-06-19 12:50:00|159.7|157.2|159.32|156.82|159.7|157.2|159.29|156.79|374
1624107300000|2021-06-19 12:55:00|159.31|156.81|159.44|156.94|159.51|157.01|159.21|156.71|316
1624107600000|2021-06-19 13:00:00|159.41|156.91|158.83|156.33|159.67|157.17|158.83|156.33|293
1624107900000|2021-06-19 13:05:00|158.82|156.32|158.91|156.41|159.06|156.56|158.78|156.28|276
1624108200000|2021-06-19 13:10:00|158.92|156.42|159.22|156.72|159.44|156.94|158.83|156.33|310
1624108500000|2021-06-19 13:15:00|159.18|156.68|159.43|156.93|159.62|157.12|159.18|156.68|350
1624108800000|2021-06-19 13:20:00|159.44|156.94|159.17|156.67|159.51|157.01|159.16|156.66|316
1624109100000|2021-06-19 13:25:00|159.18|156.68|159.33|156.83|159.38|156.88|159.12|156.62|259
1624109400000|2021-06-19 13:30:00|159.32|156.82|159.34|156.84|159.6|157.1|159.27|156.77|292
1624109700000|2021-06-19 13:35:00|159.35|156.85|159.14|156.64|159.46|156.96|159.11|156.61|306
1624110000000|2021-06-19 13:40:00|159.13|156.63|158.65|156.15|159.2|156.7|158.63|156.13|255
1624110300000|2021-06-19 13:45:00|158.66|156.16|158.76|156.26|158.95|156.45|158.65|156.15|239
1624110600000|2021-06-19 13:50:00|158.77|156.27|158.48|155.98|158.9|156.4|158.47|155.97|252
1624110900000|2021-06-19 13:55:00|158.49|155.99|158.65|156.15|158.65|156.15|158.37|155.87|285
1624111200000|2021-06-19 14:00:00|158.64|156.14|159.06|156.56|159.09|156.59|158.64|156.14|262
1624111500000|2021-06-19 14:05:00|159.05|156.55|159.21|156.71|159.3|156.8|159.03|156.53|187
1624111800000|2021-06-19 14:10:00|159.22|156.72|159.16|156.66|159.29|156.79|159.06|156.56|162
1624112100000|2021-06-19 14:15:00|159.15|156.65|159.23|156.73|159.28|156.78|159.09|156.59|200
1624112400000|2021-06-19 14:20:00|159.24|156.74|159.64|157.14|159.68|157.18|159.21|156.71|305
1624112700000|2021-06-19 14:25:00|159.63|157.13|159.55|157.05|159.72|157.22|159.48|156.98|245
1624113000000|2021-06-19 14:30:00|159.54|157.04|160|157.5|160.09|157.59|159.54|157.04|368
1624113300000|2021-06-19 14:35:00|159.99|157.49|160.23|157.73|160.39|157.89|159.89|157.39|394
1624113600000|2021-06-19 14:40:00|160.24|157.74|160.03|157.53|160.24|157.74|159.97|157.47|310
1624113900000|2021-06-19 14:45:00|160.04|157.54|159.34|156.84|160.13|157.63|159.3|156.8|327
1624114200000|2021-06-19 14:50:00|159.35|156.85|159.76|157.26|159.76|157.26|159.35|156.85|300
1624114500000|2021-06-19 14:55:00|159.77|157.27|160.33|157.83|160.33|157.83|159.77|157.27|304
1624114800000|2021-06-19 15:00:00|160.38|157.88|160.38|157.88|160.68|158.18|160.28|157.78|364
1624115100000|2021-06-19 15:05:00|160.37|157.87|160.24|157.74|160.46|157.96|160.23|157.73|297
1624115400000|2021-06-19 15:10:00|160.25|157.75|160.52|158.02|160.54|158.04|160.25|157.75|321
1624115700000|2021-06-19 15:15:00|160.53|158.03|160.3|157.8|160.63|158.13|160.25|157.75|231
1624116000000|2021-06-19 15:20:00|160.31|157.81|159.92|157.42|160.43|157.93|159.87|157.37|305
1624116300000|2021-06-19 15:25:00|159.93|157.43|159.82|157.32|160.05|157.55|159.76|157.26|241
1624116600000|2021-06-19 15:30:00|159.81|157.31|159.59|157.09|159.81|157.31|159.57|157.07|210
1624116900000|2021-06-19 15:35:00|159.58|157.08|159|156.5|159.59|157.09|158.98|156.48|274
1624117200000|2021-06-19 15:40:00|158.99|156.49|158.95|156.45|159.14|156.64|158.93|156.43|214
1624117500000|2021-06-19 15:45:00|158.96|156.46|159.2|156.7|159.21|156.71|158.9|156.4|258
1624117800000|2021-06-19 15:50:00|159.21|156.71|159.47|156.97|159.48|156.98|159.2|156.7|232
1624118100000|2021-06-19 15:55:00|159.48|156.98|159.74|157.24|159.93|157.43|159.41|156.91|294
1624118400000|2021-06-19 16:00:00|159.76|157.26|159.5|157|160.12|157.62|159.34|156.84|410
1624118700000|2021-06-19 16:05:00|159.49|156.99|158.96|156.46|159.5|157|158.94|156.44|316
1624119000000|2021-06-19 16:10:00|158.95|156.45|158.95|156.45|159.11|156.61|158.87|156.37|321
1624119300000|2021-06-19 16:15:00|158.94|156.44|158.34|155.84|159.1|156.6|158.33|155.83|320
1624119600000|2021-06-19 16:20:00|158.33|155.83|158.7|156.2|158.74|156.24|158.12|155.62|335
1624119900000|2021-06-19 16:25:00|158.69|156.19|158.32|155.82|158.71|156.21|158.32|155.82|313
1624120200000|2021-06-19 16:30:00|158.33|155.83|158.74|156.24|158.8|156.3|158.32|155.82|340
1624120500000|2021-06-19 16:35:00|158.76|156.26|158.98|156.48|159.06|156.56|158.76|156.26|269
1624120800000|2021-06-19 16:40:00|158.99|156.49|158.53|156.03|158.99|156.49|158.53|156.03|241
1624121100000|2021-06-19 16:45:00|158.54|156.04|158.3|155.8|158.79|156.29|158.17|155.67|350
1624121400000|2021-06-19 16:50:00|158.31|155.81|158.82|156.32|158.89|156.39|158.31|155.81|301
1624121700000|2021-06-19 16:55:00|158.81|156.31|158.61|156.11|158.85|156.35|158.6|156.1|271
1624122000000|2021-06-19 17:00:00|158.62|156.12|158.27|155.77|158.71|156.21|158.22|155.72|321
1624122300000|2021-06-19 17:05:00|158.26|155.76|158.09|155.59|158.26|155.76|158.08|155.58|249
1624122600000|2021-06-19 17:10:00|158.1|155.6|157.81|155.31|158.12|155.62|157.8|155.3|234
1624122900000|2021-06-19 17:15:00|157.82|155.32|158|155.5|158.07|155.57|157.81|155.31|181
1624123200000|2021-06-19 17:20:00|157.98|155.48|158.2|155.7|158.21|155.71|157.97|155.47|178
1624123500000|2021-06-19 17:25:00|158.21|155.71|158.27|155.77|158.49|155.99|158.15|155.65|237
1624123800000|2021-06-19 17:30:00|158.21|155.71|158.47|155.97|158.52|156.02|158.08|155.58|263
1624124100000|2021-06-19 17:35:00|158.48|155.98|158.15|155.65|158.48|155.98|158.03|155.53|257
1624124400000|2021-06-19 17:40:00|158.14|155.64|157.81|155.31|158.14|155.64|157.73|155.23|257
1624124700000|2021-06-19 17:45:00|157.8|155.3|157.45|154.95|157.8|155.3|157.45|154.95|241
1624125000000|2021-06-19 17:50:00|157.46|154.96|157.85|155.35|157.86|155.36|157.45|154.95|175
1624125300000|2021-06-19 17:55:00|157.86|155.36|157.79|155.29|158.24|155.74|157.68|155.18|302
1624125600000|2021-06-19 18:00:00|157.8|155.3|156.64|154.14|157.8|155.3|156.43|153.93|446
1624125900000|2021-06-19 18:05:00|156.6|154.1|156.3|153.8|156.87|154.37|156.3|153.8|429
1624126200000|2021-06-19 18:10:00|156.31|153.81|156.65|154.15|156.68|154.18|156.21|153.71|305
1624126500000|2021-06-19 18:15:00|156.66|154.16|156.06|153.56|156.7|154.2|155.73|153.23|257
1624126800000|2021-06-19 18:20:00|156.05|153.55|156.28|153.78|156.36|153.86|155.9|153.4|269
1624127100000|2021-06-19 18:25:00|156.29|153.79|156.18|153.68|156.47|153.97|156.14|153.64|227
1624127400000|2021-06-19 18:30:00|156.17|153.67|156.13|153.63|156.26|153.76|155.66|153.16|331
1624127700000|2021-06-19 18:35:00|156.14|153.64|156.11|153.61|156.47|153.97|155.89|153.39|309
1624128000000|2021-06-19 18:40:00|156.12|153.62|156.46|153.96|156.54|154.04|156|153.5|277
1624128300000|2021-06-19 18:45:00|156.47|153.97|156.69|154.19|156.77|154.27|156.46|153.96|264
1624128600000|2021-06-19 18:50:00|156.68|154.18|156.84|154.34|156.91|154.41|156.6|154.1|250
1624128900000|2021-06-19 18:55:00|156.83|154.33|156.78|154.28|156.93|154.43|156.63|154.13|267
1624129200000|2021-06-19 19:00:00|156.77|154.27|156.72|154.22|156.79|154.29|156.55|154.05|263
1624129500000|2021-06-19 19:05:00|156.74|154.24|156.72|154.22|156.77|154.27|156.56|154.06|186
1624129800000|2021-06-19 19:10:00|156.71|154.21|156.6|154.1|156.73|154.23|156.51|154.01|213
1624130100000|2021-06-19 19:15:00|156.59|154.09|156.86|154.36|156.9|154.4|156.59|154.09|223
1624130400000|2021-06-19 19:20:00|156.87|154.37|157.8|155.3|158|155.5|156.87|154.37|388
1624130700000|2021-06-19 19:25:00|157.81|155.31|157.05|154.55|157.95|155.45|157.05|154.55|339
1624131000000|2021-06-19 19:30:00|157.04|154.54|156.42|153.92|157.05|154.55|156.34|153.84|355
1624131300000|2021-06-19 19:35:00|156.43|153.93|157.18|154.68|157.19|154.69|156.4|153.9|242
1624131600000|2021-06-19 19:40:00|157.17|154.67|157.15|154.65|157.21|154.71|157.01|154.51|194
1624131900000|2021-06-19 19:45:00|157.14|154.64|157.08|154.58|157.36|154.86|157.01|154.51|217
1624132200000|2021-06-19 19:50:00|157.09|154.59|157.05|154.55|157.16|154.66|156.99|154.49|147
1624132500000|2021-06-19 19:55:00|157.04|154.54|157.45|154.95|157.46|154.96|157.04|154.54|207
1624132800000|2021-06-19 20:00:00|157.46|154.96|157.42|154.92|157.68|155.18|157.33|154.83|303
1624133100000|2021-06-19 20:05:00|157.41|154.91|157.38|154.88|157.48|154.98|157.3|154.8|205
1624133400000|2021-06-19 20:10:00|157.39|154.89|157.4|154.9|157.5|155|157.33|154.83|165
1624133700000|2021-06-19 20:15:00|157.41|154.91|157|154.5|157.41|154.91|156.93|154.43|196
1624134000000|2021-06-19 20:20:00|156.99|154.49|156.92|154.42|157.05|154.55|156.91|154.41|122
1624134300000|2021-06-19 20:25:00|156.91|154.41|157.06|154.56|157.06|154.56|156.44|153.94|275
1624134600000|2021-06-19 20:30:00|157.05|154.55|156.95|154.45|157.09|154.59|156.72|154.22|182
1624134900000|2021-06-19 20:35:00|156.94|154.44|157.19|154.69|157.2|154.7|156.92|154.42|165
1624135200000|2021-06-19 20:40:00|157.18|154.68|157.29|154.79|157.31|154.81|157.18|154.68|141
1624135500000|2021-06-19 20:45:00|157.28|154.78|157.59|155.09|157.66|155.16|157.2|154.7|253
1624135800000|2021-06-19 20:50:00|157.6|155.1|157.6|155.1|157.75|155.25|157.55|155.05|227
1624136100000|2021-06-19 20:55:00|157.58|155.08|157.68|155.18|157.8|155.3|157.58|155.08|211
1624136400000|2021-06-19 21:00:00|157.67|155.17|157.41|154.91|157.67|155.17|157.37|154.87|218
1624136700000|2021-06-19 21:05:00|157.42|154.92|157.38|154.88|157.45|154.95|157.32|154.82|189
1624137000000|2021-06-19 21:10:00|157.41|154.91|157.51|155.01|157.53|155.03|157.4|154.9|189
1624137300000|2021-06-19 21:15:00|157.52|155.02|157.69|155.19|157.7|155.2|157.47|154.97|210
1624137600000|2021-06-19 21:20:00|157.68|155.18|157.67|155.17|157.73|155.23|157.62|155.12|130
1624137900000|2021-06-19 21:25:00|157.66|155.16|157.67|155.17|157.67|155.17|157.56|155.06|119
1624138200000|2021-06-19 21:30:00|157.68|155.18|157.52|155.02|157.69|155.19|157.5|155|99
1624138500000|2021-06-19 21:35:00|157.53|155.03|157.37|154.87|157.54|155.04|157.37|154.87|58
1624138800000|2021-06-19 21:40:00|157.38|154.88|157.1|154.6|157.71|155.21|156.97|154.47|237
1624139100000|2021-06-19 21:45:00|157.11|154.61|157.56|155.06|157.59|155.09|156.99|154.49|279
1624139400000|2021-06-19 21:50:00|157.57|155.07|157.56|155.06|157.76|155.26|157.54|155.04|138
1624139700000|2021-06-19 21:55:00|157.55|155.05|156.3|153.8|157.55|155.05|156.28|153.78|246
1624140000000|2021-06-19 22:00:00|156.29|153.79|155.94|153.44|156.3|153.8|155.84|153.34|241
1624140300000|2021-06-19 22:05:00|155.93|153.43|155.66|153.16|155.93|153.43|155.51|153.01|279
1624140600000|2021-06-19 22:10:00|155.67|153.17|155.62|153.12|155.79|153.29|155.24|152.74|295
1624140900000|2021-06-19 22:15:00|155.61|153.11|155.5|153|155.62|153.12|155.27|152.77|236
1624141200000|2021-06-19 22:20:00|155.49|152.99|155.5|153|155.5|153|155.21|152.71|224
1624141500000|2021-06-19 22:25:00|155.51|153.01|155.7|153.2|155.7|153.2|155.27|152.77|210
1624141800000|2021-06-19 22:30:00|155.71|153.21|155.47|152.97|155.75|153.25|155.19|152.69|276
1624142100000|2021-06-19 22:35:00|155.46|152.96|155.34|152.84|155.46|152.96|155.21|152.71|257
1624142400000|2021-06-19 22:40:00|155.33|152.83|155.09|152.59|155.34|152.84|155|152.5|242
1624142700000|2021-06-19 22:45:00|155.08|152.58|155.16|152.66|155.16|152.66|154.77|152.27|299
1624143000000|2021-06-19 22:50:00|155.15|152.65|155.15|152.65|155.38|152.88|155.14|152.64|235
1624143300000|2021-06-19 22:55:00|155.16|152.66|155.02|152.52|155.22|152.72|154.72|152.22|252
1624143600000|2021-06-19 23:00:00|155.03|152.53|155.02|152.52|155.05|152.55|154.6|152.1|370
1624143900000|2021-06-19 23:05:00|155.03|152.53|155.12|152.62|155.37|152.87|154.91|152.41|303
1624144200000|2021-06-19 23:10:00|155.13|152.63|155.18|152.68|155.27|152.77|154.74|152.24|309
1624144500000|2021-06-19 23:15:00|155.17|152.67|155.66|153.16|155.87|153.37|155.02|152.52|398
1624144800000|2021-06-19 23:20:00|155.68|153.18|155.56|153.06|155.79|153.29|155.51|153.01|256
1624145100000|2021-06-19 23:25:00|155.55|153.05|155.05|152.55|155.56|153.06|155.02|152.52|263
1624145400000|2021-06-19 23:30:00|155.04|152.54|154.35|151.85|155.07|152.57|154.35|151.85|283
1624145700000|2021-06-19 23:35:00|154.36|151.86|154.54|152.04|154.57|152.07|154.09|151.59|323
1624146000000|2021-06-19 23:40:00|154.53|152.03|154.25|151.75|154.53|152.03|154.03|151.53|277
1624146300000|2021-06-19 23:45:00|154.24|151.74|154.14|151.64|154.25|151.75|153.67|151.17|334
1624146600000|2021-06-19 23:50:00|154.13|151.63|154.69|152.19|154.78|152.28|154.07|151.57|254
1624146900000|2021-06-19 23:55:00|154.72|152.22|153.83|151.33|154.73|152.23|153.83|151.33|342
1624147200000|2021-06-20 00:00:00|153.84|151.34|154.27|151.77|154.65|152.15|153.23|150.73|436
1624147500000|2021-06-20 00:05:00|154.25|151.75|153.16|150.66|154.29|151.79|152.76|150.26|473
1624147800000|2021-06-20 00:10:00|153.15|150.65|153.49|150.99|153.51|151.01|153.06|150.56|407
1624148100000|2021-06-20 00:15:00|153.5|151|152.99|150.49|153.5|151|152.63|150.13|411
1624148400000|2021-06-20 00:20:00|152.98|150.48|153.01|150.51|153.19|150.69|152.71|150.21|327
1624148700000|2021-06-20 00:25:00|153|150.5|152.21|149.71|153|150.5|151.86|149.36|408
1624149000000|2021-06-20 00:30:00|152.26|149.76|152.94|150.44|153.08|150.58|152.01|149.51|323
1624149300000|2021-06-20 00:35:00|152.92|150.42|153|150.5|153.02|150.52|152.69|150.19|241
1624149600000|2021-06-20 00:40:00|152.99|150.49|152.95|150.45|153.04|150.54|152.79|150.29|255
1624149900000|2021-06-20 00:45:00|152.94|150.44|153.11|150.61|153.12|150.62|152.33|149.83|356
1624150200000|2021-06-20 00:50:00|153.12|150.62|153.48|150.98|153.51|151.01|153.08|150.58|307
1624150500000|2021-06-20 00:55:00|153.47|150.97|153.5|151|153.5|151|153.17|150.67|273
1624150800000|2021-06-20 01:00:00|153.49|150.99|154.26|151.76|154.39|151.89|153.28|150.78|367
1624151100000|2021-06-20 01:05:00|154.27|151.77|154.36|151.86|154.45|151.95|154.16|151.66|319
1624151400000|2021-06-20 01:10:00|154.35|151.85|154.1|151.6|154.36|151.86|154.09|151.59|288
1624151700000|2021-06-20 01:15:00|154.09|151.59|154.37|151.87|154.39|151.89|154.03|151.53|359
1624152000000|2021-06-20 01:20:00|154.38|151.88|154.82|152.32|154.83|152.33|154.22|151.72|329
1624152300000|2021-06-20 01:25:00|154.84|152.34|154.69|152.19|154.86|152.36|154.43|151.93|268
1624152600000|2021-06-20 01:30:00|154.7|152.2|154.49|151.99|154.76|152.26|154.49|151.99|236
1624152900000|2021-06-20 01:35:00|154.5|152|154.59|152.09|154.75|152.25|154.48|151.98|278
1624153200000|2021-06-20 01:40:00|154.58|152.08|154.68|152.18|154.69|152.19|154.53|152.03|294
1624153500000|2021-06-20 01:45:00|154.67|152.17|154.56|152.06|154.69|152.19|154.44|151.94|295
1624153800000|2021-06-20 01:50:00|154.57|152.07|154.32|151.82|154.58|152.08|154.28|151.78|260
1624154100000|2021-06-20 01:55:00|154.33|151.83|154.58|152.08|154.8|152.3|154.32|151.82|226
1624154400000|2021-06-20 02:00:00|154.6|152.1|154.17|151.67|154.6|152.1|154.13|151.63|230
1624154700000|2021-06-20 02:05:00|154.16|151.66|153.74|151.24|154.22|151.72|153.69|151.19|234
1624155000000|2021-06-20 02:10:00|153.75|151.25|153.62|151.12|153.83|151.33|153.49|150.99|203
1624155300000|2021-06-20 02:15:00|153.6|151.1|153.25|150.75|153.6|151.1|153.25|150.75|267
1624155600000|2021-06-20 02:20:00|153.2|150.7|153.36|150.86|153.5|151|153.13|150.63|269
1624155900000|2021-06-20 02:25:00|153.34|150.84|152.78|150.28|153.34|150.84|152.75|150.25|271
1624156200000|2021-06-20 02:30:00|152.77|150.27|153.09|150.59|153.1|150.6|152.66|150.16|257
1624156500000|2021-06-20 02:35:00|153.1|150.6|153.17|150.67|153.43|150.93|152.97|150.47|249
1624156800000|2021-06-20 02:40:00|153.18|150.68|152.66|150.16|153.19|150.69|152.59|150.09|236
1624157100000|2021-06-20 02:45:00|152.65|150.15|153.05|150.55|153.11|150.61|152.59|150.09|276
1624157400000|2021-06-20 02:50:00|153.04|150.54|154.05|151.55|154.05|151.55|152.96|150.46|328
1624157700000|2021-06-20 02:55:00|154.06|151.56|154.61|152.11|154.61|152.11|153.97|151.47|367
1624158000000|2021-06-20 03:00:00|154.6|152.1|153.74|151.24|154.62|152.12|153.71|151.21|299
1624158300000|2021-06-20 03:05:00|153.76|151.26|155.55|153.05|155.58|153.08|153.76|151.26|408
1624158600000|2021-06-20 03:10:00|155.54|153.04|155.04|152.54|155.54|153.04|154.79|152.29|366
1624158900000|2021-06-20 03:15:00|155.03|152.53|154.46|151.96|155.03|152.53|154.44|151.94|283
1624159200000|2021-06-20 03:20:00|154.45|151.95|154.68|152.18|154.77|152.27|154.11|151.61|256
1624159500000|2021-06-20 03:25:00|154.67|152.17|154.9|152.4|155.02|152.52|154.67|152.17|271
1624159800000|2021-06-20 03:30:00|154.89|152.39|154.64|152.14|154.89|152.39|154.47|151.97|235
1624160100000|2021-06-20 03:35:00|154.65|152.15|154.6|152.1|154.71|152.21|154.51|152.01|248
1624160400000|2021-06-20 03:40:00|154.61|152.11|154.92|152.42|155.02|152.52|154.6|152.1|294
1624160700000|2021-06-20 03:45:00|154.91|152.41|154.98|152.48|155.21|152.71|154.81|152.31|297
1624161000000|2021-06-20 03:50:00|154.96|152.46|154.87|152.37|155|152.5|154.82|152.32|241
1624161300000|2021-06-20 03:55:00|154.88|152.38|154.66|152.16|154.89|152.39|154.49|151.99|298
1624161600000|2021-06-20 04:00:00|154.65|152.15|154.43|151.93|154.65|152.15|154.18|151.68|282
1624161900000|2021-06-20 04:05:00|154.44|151.94|155.2|152.7|155.31|152.81|154.38|151.88|337
1624162200000|2021-06-20 04:10:00|155.19|152.69|154.82|152.32|155.28|152.78|154.81|152.31|277
1624162500000|2021-06-20 04:15:00|154.81|152.31|155.35|152.85|155.39|152.89|154.5|152|313
1624162800000|2021-06-20 04:20:00|155.34|152.84|155.11|152.61|155.34|152.84|155.05|152.55|265
1624163100000|2021-06-20 04:25:00|155.1|152.6|155.17|152.67|155.17|152.67|154.94|152.44|277
1624163400000|2021-06-20 04:30:00|155.16|152.66|155.41|152.91|155.46|152.96|155.16|152.66|256
1624163700000|2021-06-20 04:35:00|155.42|152.92|155.69|153.19|155.86|153.36|155.42|152.92|326
1624164000000|2021-06-20 04:40:00|155.68|153.18|155.65|153.15|155.89|153.39|155.62|153.12|220
1624164300000|2021-06-20 04:45:00|155.66|153.16|155.7|153.2|155.72|153.22|155.56|153.06|254
1624164600000|2021-06-20 04:50:00|155.71|153.21|155.85|153.35|155.88|153.38|155.66|153.16|237
1624164900000|2021-06-20 04:55:00|155.83|153.33|155.83|153.33|155.99|153.49|155.7|153.2|294
1624165200000|2021-06-20 05:00:00|155.8|153.3|155.74|153.24|155.82|153.32|155.62|153.12|274
1624165500000|2021-06-20 05:05:00|155.75|153.25|156.07|153.57|156.08|153.58|155.74|153.24|273
1624165800000|2021-06-20 05:10:00|156.08|153.58|155.74|153.24|156.11|153.61|155.62|153.12|231
1624166100000|2021-06-20 05:15:00|155.75|153.25|155.84|153.34|155.88|153.38|155.57|153.07|280
1624166400000|2021-06-20 05:20:00|155.83|153.33|155.84|153.34|155.94|153.44|155.59|153.09|272
1624166700000|2021-06-20 05:25:00|155.83|153.33|155.6|153.1|155.93|153.43|155.59|153.09|218
1624167000000|2021-06-20 05:30:00|155.59|153.09|155.55|153.05|155.71|153.21|155.43|152.93|252
1624167300000|2021-06-20 05:35:00|155.54|153.04|156|153.5|156.05|153.55|155.53|153.03|269
1624167600000|2021-06-20 05:40:00|156.01|153.51|155.84|153.34|156.02|153.52|155.78|153.28|185
1624167900000|2021-06-20 05:45:00|155.83|153.33|155.51|153.01|155.91|153.41|155.5|153|171
1624168200000|2021-06-20 05:50:00|155.52|153.02|155.52|153.02|155.63|153.13|155.43|152.93|191
1624168500000|2021-06-20 05:55:00|155.53|153.03|155.54|153.04|155.64|153.14|155.52|153.02|182
1624168800000|2021-06-20 06:00:00|155.53|153.03|155.18|152.68|155.63|153.13|155.14|152.64|267
1624169100000|2021-06-20 06:05:00|155.17|152.67|155.09|152.59|155.31|152.81|155.08|152.58|205
1624169400000|2021-06-20 06:10:00|155.1|152.6|155.1|152.6|155.15|152.65|154.93|152.43|199
1624169700000|2021-06-20 06:15:00|155.09|152.59|154.7|152.2|155.09|152.59|154.55|152.05|241
1624170000000|2021-06-20 06:20:00|154.69|152.19|154.71|152.21|154.9|152.4|154.69|152.19|206
1624170300000|2021-06-20 06:25:00|154.7|152.2|154.96|152.46|154.98|152.48|154.7|152.2|223
1624170600000|2021-06-20 06:30:00|154.95|152.45|155.14|152.64|155.27|152.77|154.93|152.43|212
1624170900000|2021-06-20 06:35:00|155.15|152.65|155.47|152.97|155.5|153|155.15|152.65|197
1624171200000|2021-06-20 06:40:00|155.43|152.93|155.32|152.82|155.5|153|155.32|152.82|171
1624171500000|2021-06-20 06:45:00|155.33|152.83|154.88|152.38|155.39|152.89|154.88|152.38|194
1624171800000|2021-06-20 06:50:00|154.87|152.37|154.65|152.15|154.94|152.44|154.64|152.14|204
1624172100000|2021-06-20 06:55:00|154.66|152.16|154.51|152.01|154.66|152.16|154.42|151.92|222
1624172400000|2021-06-20 07:00:00|154.5|152|154.65|152.15|154.92|152.42|154.44|151.94|228
1624172700000|2021-06-20 07:05:00|154.66|152.16|154.36|151.86|154.71|152.21|154.35|151.85|244
1624173000000|2021-06-20 07:10:00|154.35|151.85|153.99|151.49|154.44|151.94|153.85|151.35|258
1624173300000|2021-06-20 07:15:00|153.98|151.48|154.12|151.62|154.38|151.88|153.97|151.47|214
1624173600000|2021-06-20 07:20:00|154.11|151.61|153.72|151.22|154.11|151.61|153.7|151.2|275
1624173900000|2021-06-20 07:25:00|153.73|151.23|153.79|151.29|153.93|151.43|153.73|151.23|215
1624174200000|2021-06-20 07:30:00|153.78|151.28|154.1|151.6|154.11|151.61|153.71|151.21|198
1624174500000|2021-06-20 07:35:00|154.11|151.61|153.82|151.32|154.22|151.72|153.81|151.31|195
1624174800000|2021-06-20 07:40:00|153.83|151.33|153.71|151.21|153.99|151.49|153.71|151.21|193
1624175100000|2021-06-20 07:45:00|153.7|151.2|154.27|151.77|154.5|152|153.62|151.12|308
1624175400000|2021-06-20 07:50:00|154.26|151.76|154.13|151.63|154.33|151.83|153.99|151.49|195
1624175700000|2021-06-20 07:55:00|154.16|151.66|154.32|151.82|154.37|151.87|154.11|151.61|224
1624176000000|2021-06-20 08:00:00|154.31|151.81|154.12|151.62|154.41|151.91|154.01|151.51|266
1624176300000|2021-06-20 08:05:00|154.11|151.61|154.91|152.41|154.94|152.44|154.11|151.61|290
1624176600000|2021-06-20 08:10:00|154.92|152.42|154.66|152.16|154.92|152.42|154.63|152.13|271
1624176900000|2021-06-20 08:15:00|154.65|152.15|154.46|151.96|154.65|152.15|154.32|151.82|189
1624177200000|2021-06-20 08:20:00|154.47|151.97|154.09|151.59|154.61|152.11|154.08|151.58|274
1624177500000|2021-06-20 08:25:00|154.08|151.58|154.06|151.56|154.12|151.62|153.86|151.36|255
1624177800000|2021-06-20 08:30:00|154.05|151.55|153.92|151.42|154.06|151.56|153.72|151.22|226
1624178100000|2021-06-20 08:35:00|153.91|151.41|153.3|150.8|153.91|151.41|153.3|150.8|191
1624178400000|2021-06-20 08:40:00|153.29|150.79|153.12|150.62|153.54|151.04|153.01|150.51|273
1624178700000|2021-06-20 08:45:00|153.13|150.63|153.05|150.55|153.2|150.7|152.89|150.39|263
1624179000000|2021-06-20 08:50:00|153.03|150.53|152.99|150.49|153.12|150.62|152.84|150.34|206
1624179300000|2021-06-20 08:55:00|153|150.5|152.92|150.42|153.19|150.69|152.87|150.37|207
1624179600000|2021-06-20 09:00:00|152.91|150.41|152.96|150.46|152.99|150.49|152.76|150.26|174
1624179900000|2021-06-20 09:05:00|152.97|150.47|152.34|149.84|152.97|150.47|152.28|149.78|275
1624180200000|2021-06-20 09:10:00|152.35|149.85|152.57|150.07|152.74|150.24|152.29|149.79|232
1624180500000|2021-06-20 09:15:00|152.58|150.08|152.68|150.18|152.74|150.24|152.49|149.99|215
1624180800000|2021-06-20 09:20:00|152.67|150.17|152.65|150.15|152.77|150.27|152.59|150.09|177
1624181100000|2021-06-20 09:25:00|152.67|150.17|153.19|150.69|153.24|150.74|152.66|150.16|239
1624181400000|2021-06-20 09:30:00|153.2|150.7|153.4|150.9|153.45|150.95|153.09|150.59|186
1624181700000|2021-06-20 09:35:00|153.39|150.89|153.26|150.76|153.48|150.98|153.26|150.76|186
1624182000000|2021-06-20 09:40:00|153.24|150.74|153.12|150.62|153.26|150.76|153.06|150.56|209
1624182300000|2021-06-20 09:45:00|153.13|150.63|153.17|150.67|153.34|150.84|153.12|150.62|209
1624182600000|2021-06-20 09:50:00|153.16|150.66|152.1|149.6|153.17|150.67|151.75|149.25|366
1624182900000|2021-06-20 09:55:00|152.07|149.57|151.98|149.48|152.12|149.62|151.76|149.26|358
1624183200000|2021-06-20 10:00:00|151.99|149.49|151.18|148.68|152.12|149.62|151.15|148.65|310
1624183500000|2021-06-20 10:05:00|151.19|148.69|150.49|147.99|151.19|148.69|150.2|147.7|586
1624183800000|2021-06-20 10:10:00|150.48|147.98|150.35|147.85|150.92|148.42|149.69|147.19|574
1624184100000|2021-06-20 10:15:00|150.36|147.86|150.2|147.7|150.43|147.93|149.97|147.47|436
1624184400000|2021-06-20 10:20:00|150.19|147.69|149.12|146.62|150.19|147.69|148.83|146.33|501
1624184700000|2021-06-20 10:25:00|149.1|146.6|149.4|146.9|149.52|147.02|147.61|145.11|586
1624185000000|2021-06-20 10:30:00|149.39|146.89|148.91|146.41|149.89|147.39|148.7|146.2|527
1624185300000|2021-06-20 10:35:00|148.93|146.43|148.92|146.42|149.23|146.73|148.57|146.07|431
1624185600000|2021-06-20 10:40:00|148.91|146.41|149.43|146.93|149.67|147.17|148.9|146.4|393
1624185900000|2021-06-20 10:45:00|149.38|146.88|149.21|146.71|149.61|147.11|149.08|146.58|394
1624186200000|2021-06-20 10:50:00|149.2|146.7|148.84|146.34|149.3|146.8|148.49|145.99|378
1624186500000|2021-06-20 10:55:00|148.85|146.35|149.16|146.66|149.29|146.79|148.67|146.17|379
1624186800000|2021-06-20 11:00:00|149.17|146.67|149.07|146.57|149.17|146.67|148.27|145.77|431
1624187100000|2021-06-20 11:05:00|149.08|146.58|148.92|146.42|149.29|146.79|148.6|146.1|339
1624187400000|2021-06-20 11:10:00|148.94|146.44|149.1|146.6|149.46|146.96|148.94|146.44|407
1624187700000|2021-06-20 11:15:00|149.11|146.61|148.37|145.87|149.12|146.62|148.08|145.58|398
1624188000000|2021-06-20 11:20:00|148.38|145.88|147.49|144.99|148.57|146.07|147.46|144.96|404
1624188300000|2021-06-20 11:25:00|147.5|145|147.68|145.18|148|145.5|147.49|144.99|359
1624188600000|2021-06-20 11:30:00|147.67|145.17|146.66|144.16|147.67|145.17|146.56|144.06|487
1624188900000|2021-06-20 11:35:00|146.65|144.15|147.52|145.02|147.85|145.35|146.62|144.12|424
1624189200000|2021-06-20 11:40:00|147.51|145.01|147.58|145.08|148.38|145.88|147.47|144.97|423
1624189500000|2021-06-20 11:45:00|147.57|145.07|147.37|144.87|148.27|145.77|147.25|144.75|386
1624189800000|2021-06-20 11:50:00|147.38|144.88|147.43|144.93|147.57|145.07|147.17|144.67|295
1624190100000|2021-06-20 11:55:00|147.44|144.94|147.04|144.54|147.64|145.14|146.94|144.44|305
1624190400000|2021-06-20 12:00:00|147.03|144.53|146.89|144.39|147.85|145.35|146.89|144.39|498
1624190700000|2021-06-20 12:05:00|146.91|144.41|146.29|143.79|146.91|144.41|145.78|143.28|536
1624191000000|2021-06-20 12:10:00|146.3|143.8|146.13|143.63|146.92|144.42|146.13|143.63|458
1624191300000|2021-06-20 12:15:00|146.16|143.66|145.87|143.37|146.72|144.22|145.77|143.27|483
1624191600000|2021-06-20 12:20:00|145.86|143.36|145.51|143.01|146.2|143.7|145.21|142.71|514
1624191900000|2021-06-20 12:25:00|145.49|142.99|145.75|143.25|145.99|143.49|145.27|142.77|442
1624192200000|2021-06-20 12:30:00|145.74|143.24|146.68|144.18|146.72|144.22|145.73|143.23|381
1624192500000|2021-06-20 12:35:00|146.69|144.19|146.85|144.35|147|144.5|146.58|144.08|327
1624192800000|2021-06-20 12:40:00|146.84|144.34|146.61|144.11|146.92|144.42|146.58|144.08|349
1624193100000|2021-06-20 12:45:00|146.62|144.12|147.7|145.2|147.76|145.26|146.5|144|363
1624193400000|2021-06-20 12:50:00|147.71|145.21|148.23|145.73|148.33|145.83|147.32|144.82|393
1624193700000|2021-06-20 12:55:00|148.28|145.78|147.81|145.31|148.31|145.81|147.59|145.09|337
1624194000000|2021-06-20 13:00:00|147.82|145.32|148.46|145.96|148.47|145.97|147.33|144.83|411
1624194300000|2021-06-20 13:05:00|148.47|145.97|148.55|146.05|148.91|146.41|148.34|145.84|422
1624194600000|2021-06-20 13:10:00|148.57|146.07|148.55|146.05|148.58|146.08|148.35|145.85|338
1624194900000|2021-06-20 13:15:00|148.54|146.04|148.13|145.63|148.55|146.05|148.08|145.58|352
1624195200000|2021-06-20 13:20:00|148.12|145.62|148.01|145.51|148.12|145.62|147.41|144.91|344
1624195500000|2021-06-20 13:25:00|147.98|145.48|147.78|145.28|147.98|145.48|147.65|145.15|391
1624195800000|2021-06-20 13:30:00|147.77|145.27|147.75|145.25|148.25|145.75|147.7|145.2|379
1624196100000|2021-06-20 13:35:00|147.74|145.24|148.34|145.84|148.43|145.93|147.73|145.23|310
1624196400000|2021-06-20 13:40:00|148.33|145.83|148.26|145.76|148.49|145.99|148.21|145.71|246
1624196700000|2021-06-20 13:45:00|148.25|145.75|148.36|145.86|148.46|145.96|148.2|145.7|282
1624197000000|2021-06-20 13:50:00|148.35|145.85|148.46|145.96|148.69|146.19|148.35|145.85|239
1624197300000|2021-06-20 13:55:00|148.47|145.97|147.71|145.21|148.49|145.99|147.65|145.15|346
1624197600000|2021-06-20 14:00:00|147.7|145.2|147.52|145.02|147.9|145.4|147.19|144.69|382
1624197900000|2021-06-20 14:05:00|147.51|145.01|148.37|145.87|148.5|146|147.51|145.01|350
1624198200000|2021-06-20 14:10:00|148.36|145.86|148.36|145.86|148.82|146.32|148.33|145.83|396
1624198500000|2021-06-20 14:15:00|148.37|145.87|148.86|146.36|148.98|146.48|148.22|145.72|366
1624198800000|2021-06-20 14:20:00|148.85|146.35|148.67|146.17|148.91|146.41|148.67|146.17|305
1624199100000|2021-06-20 14:25:00|148.66|146.16|148.68|146.18|148.9|146.4|148.59|146.09|271
1624199400000|2021-06-20 14:30:00|148.67|146.17|148.88|146.38|148.97|146.47|148.53|146.03|294
1624199700000|2021-06-20 14:35:00|148.89|146.39|148.87|146.37|149.01|146.51|148.84|146.34|279
1624200000000|2021-06-20 14:40:00|148.86|146.36|149.15|146.65|149.21|146.71|148.84|146.34|245
1624200300000|2021-06-20 14:45:00|149.14|146.64|148.96|146.46|149.18|146.68|148.92|146.42|286
1624200600000|2021-06-20 14:50:00|148.97|146.47|149.4|146.9|149.5|147|148.91|146.41|299
1624200900000|2021-06-20 14:55:00|149.41|146.91|149.95|147.45|149.95|147.45|149.31|146.81|310
1624201200000|2021-06-20 15:00:00|149.96|147.46|150.17|147.67|150.31|147.81|149.88|147.38|401
1624201500000|2021-06-20 15:05:00|150.18|147.68|150.39|147.89|150.55|148.05|150.09|147.59|334
1624201800000|2021-06-20 15:10:00|150.4|147.9|150.63|148.13|150.63|148.13|150.12|147.62|342
1624202100000|2021-06-20 15:15:00|150.62|148.12|150.84|148.34|150.87|148.37|150.41|147.91|318
1624202400000|2021-06-20 15:20:00|150.85|148.35|150.61|148.11|150.85|148.35|150.56|148.06|278
1624202700000|2021-06-20 15:25:00|150.62|148.12|150.79|148.29|150.8|148.3|150.49|147.99|231
1624203000000|2021-06-20 15:30:00|150.8|148.3|151.07|148.57|151.2|148.7|150.61|148.11|332
1624203300000|2021-06-20 15:35:00|151.08|148.58|151|148.5|151.29|148.79|151|148.5|294
1624203600000|2021-06-20 15:40:00|151.01|148.51|150.84|148.34|151.28|148.78|150.78|148.28|330
1624203900000|2021-06-20 15:45:00|150.83|148.33|150.28|147.78|150.91|148.41|150.21|147.71|357
1624204200000|2021-06-20 15:50:00|150.29|147.79|150.12|147.62|150.52|148.02|150.08|147.58|253
1624204500000|2021-06-20 15:55:00|150.13|147.63|149.95|147.45|150.23|147.73|149.92|147.42|331
1624204800000|2021-06-20 16:00:00|149.94|147.44|149.77|147.27|150.46|147.96|149.6|147.1|436
1624205100000|2021-06-20 16:05:00|149.78|147.28|150.31|147.81|150.36|147.86|149.78|147.28|276
1624205400000|2021-06-20 16:10:00|150.32|147.82|150.41|147.91|150.68|148.18|150.31|147.81|291
1624205700000|2021-06-20 16:15:00|150.4|147.9|150.95|148.45|150.99|148.49|150.29|147.79|365
1624206000000|2021-06-20 16:20:00|150.94|148.44|150.95|148.45|151.04|148.54|150.82|148.32|269
1624206300000|2021-06-20 16:25:00|150.96|148.46|151.13|148.63|151.32|148.82|150.96|148.46|372
1624206600000|2021-06-20 16:30:00|151.15|148.65|150.94|148.44|151.18|148.68|150.93|148.43|295
1624206900000|2021-06-20 16:35:00|150.93|148.43|150.73|148.23|151.13|148.63|150.66|148.16|225
1624207200000|2021-06-20 16:40:00|150.72|148.22|150.56|148.06|150.81|148.31|150.52|148.02|310
1624207500000|2021-06-20 16:45:00|150.57|148.07|150.34|147.84|150.68|148.18|150.29|147.79|280
1624207800000|2021-06-20 16:50:00|150.33|147.83|150.16|147.66|150.59|148.09|150.16|147.66|291
1624208100000|2021-06-20 16:55:00|150.17|147.67|150.51|148.01|150.75|148.25|150.16|147.66|230
1624208400000|2021-06-20 17:00:00|150.52|148.02|150.21|147.71|150.89|148.39|150.12|147.62|262
1624208700000|2021-06-20 17:05:00|150.2|147.7|150.85|148.35|150.97|148.47|150.2|147.7|280
1624209000000|2021-06-20 17:10:00|150.86|148.36|151.22|148.72|151.29|148.79|150.86|148.36|239
1624209300000|2021-06-20 17:15:00|151.21|148.71|151.49|148.99|151.71|149.21|151.21|148.71|279
1624209600000|2021-06-20 17:20:00|151.48|148.98|151.22|148.72|151.57|149.07|151.18|148.68|281
1624209900000|2021-06-20 17:25:00|151.19|148.69|151.33|148.83|151.4|148.9|151.12|148.62|253
1624210200000|2021-06-20 17:30:00|151.32|148.82|151.51|149.01|151.69|149.19|151.32|148.82|254
1624210500000|2021-06-20 17:35:00|151.5|149|151.22|148.72|151.6|149.1|151.19|148.69|251
1624210800000|2021-06-20 17:40:00|151.23|148.73|151.23|148.73|151.37|148.87|151.16|148.66|237
1624211100000|2021-06-20 17:45:00|151.24|148.74|151|148.5|151.33|148.83|151|148.5|291
1624211400000|2021-06-20 17:50:00|151.01|148.51|150.94|148.44|151.09|148.59|150.62|148.12|399
1624211700000|2021-06-20 17:55:00|150.95|148.45|151.46|148.96|152.11|149.61|150.94|148.44|381
1624212000000|2021-06-20 18:00:00|151.45|148.95|151.78|149.28|152.23|149.73|151.42|148.92|326
1624212300000|2021-06-20 18:05:00|151.79|149.29|151.24|148.74|151.92|149.42|151.24|148.74|274
1624212600000|2021-06-20 18:10:00|151.23|148.73|151.16|148.66|151.48|148.98|151.14|148.64|269
1624212900000|2021-06-20 18:15:00|151.17|148.67|151.64|149.14|151.7|149.2|151.17|148.67|285
1624213200000|2021-06-20 18:20:00|151.65|149.15|151.8|149.3|151.86|149.36|151.65|149.15|279
1624213500000|2021-06-20 18:25:00|151.81|149.31|151.75|149.25|151.86|149.36|151.6|149.1|223
1624213800000|2021-06-20 18:30:00|151.74|149.24|151.69|149.19|151.76|149.26|151.62|149.12|225
1624214100000|2021-06-20 18:35:00|151.68|149.18|152.07|149.57|152.25|149.75|151.68|149.18|273
1624214400000|2021-06-20 18:40:00|152.08|149.58|151.98|149.48|152.11|149.61|151.92|149.42|313
1624214700000|2021-06-20 18:45:00|152.01|149.51|151.86|149.36|152.08|149.58|151.83|149.33|209
1624215000000|2021-06-20 18:50:00|151.87|149.37|152.17|149.67|152.24|149.74|151.83|149.33|217
1624215300000|2021-06-20 18:55:00|152.18|149.68|152.66|150.16|152.87|150.37|152.18|149.68|256
1624215600000|2021-06-20 19:00:00|152.65|150.15|152.65|150.15|153.07|150.57|152.64|150.14|309
1624215900000|2021-06-20 19:05:00|152.66|150.16|152.39|149.89|152.69|150.19|152.38|149.88|246
1624216200000|2021-06-20 19:10:00|152.37|149.87|152.46|149.96|152.48|149.98|152.25|149.75|244
1624216500000|2021-06-20 19:15:00|152.45|149.95|152.74|150.24|152.79|150.29|152.32|149.82|266
1624216800000|2021-06-20 19:20:00|152.75|150.25|152.7|150.2|152.81|150.31|152.53|150.03|279
1624217100000|2021-06-20 19:25:00|152.71|150.21|152.64|150.14|152.92|150.42|152.53|150.03|352
1624217400000|2021-06-20 19:30:00|152.65|150.15|153.23|150.73|153.47|150.97|152.04|149.54|402
1624217700000|2021-06-20 19:35:00|153.24|150.74|154.88|152.38|155.36|152.86|153.06|150.56|548
1624218000000|2021-06-20 19:40:00|154.86|152.36|154.94|152.44|155.07|152.57|154.43|151.93|407
1624218300000|2021-06-20 19:45:00|154.95|152.45|154.76|152.26|155.11|152.61|154.3|151.8|406
1624218600000|2021-06-20 19:50:00|154.77|152.27|154.48|151.98|154.81|152.31|154.35|151.85|337
1624218900000|2021-06-20 19:55:00|154.47|151.97|155.4|151.9|155.41|152.2|154.36|151.53|333
1624219200000|2021-06-20 20:00:00|155.41|151.91|155.45|151.95|155.76|152.26|155.21|151.71|362
1624219500000|2021-06-20 20:05:00|155.46|151.96|156.2|152.7|156.2|152.7|155.44|151.94|340
1624219800000|2021-06-20 20:10:00|156.21|152.71|156.68|153.18|156.82|153.32|156.21|152.71|466
1624220100000|2021-06-20 20:15:00|156.69|153.19|156.38|152.88|157.06|153.56|155.92|152.42|493
1624220400000|2021-06-20 20:20:00|156.4|152.9|156.79|153.29|156.8|153.3|156.15|152.65|387
1624220700000|2021-06-20 20:25:00|156.78|153.28|156.71|153.21|156.95|153.45|156.48|152.98|378
1624221000000|2021-06-20 20:30:00|156.72|153.22|156.87|153.37|157.23|153.73|156.36|152.86|401
1624221300000|2021-06-20 20:35:00|156.88|153.38|156.83|153.33|156.98|153.48|156.6|153.1|404
1624221600000|2021-06-20 20:40:00|156.84|153.34|157.2|153.7|157.74|154.24|156.78|153.28|414
1624221900000|2021-06-20 20:45:00|157.22|153.72|157.27|153.77|157.71|154.21|157.18|153.68|381
1624222200000|2021-06-20 20:50:00|157.28|153.78|157.44|153.94|157.76|154.26|157.28|153.78|313
1624222500000|2021-06-20 20:55:00|157.43|153.93|157.59|154.09|157.89|154.39|157.41|153.91|334
1624222800000|2021-06-20 21:00:00|157.6|154.1|157.29|153.79|157.92|154.42|157.29|153.79|293
1624223100000|2021-06-20 21:05:00|157.28|153.78|156.86|153.36|157.36|153.86|156.77|153.27|309
1624223400000|2021-06-20 21:10:00|156.87|153.37|156.93|153.43|157.12|153.62|156.76|153.26|290
1624223700000|2021-06-20 21:15:00|156.92|153.42|157.17|153.67|157.32|153.82|156.92|153.42|188
1624224000000|2021-06-20 21:20:00|157.16|153.66|157.06|153.56|157.16|153.66|156.92|153.42|181
1624224300000|2021-06-20 21:25:00|157.07|153.57|156.82|154.32|157.31|154.36|156.81|153.56|169
1624224600000|2021-06-20 21:30:00|156.83|154.33|157.01|154.51|157.3|154.8|156.83|154.33|180
1624224900000|2021-06-20 21:35:00|156.99|154.49|157.01|154.51|157.1|154.6|156.58|154.08|292
1624225200000|2021-06-20 21:40:00|156.99|154.49|156.59|154.09|156.99|154.49|156.41|153.91|221
1624225500000|2021-06-20 21:45:00|156.6|154.1|156.46|153.96|156.89|154.39|156.34|153.84|354
1624225800000|2021-06-20 21:50:00|156.45|153.95|156.46|153.96|156.62|154.12|156.38|153.88|221
1624226100000|2021-06-20 21:55:00|156.47|153.97|156.42|153.92|156.56|154.06|156.41|153.91|168
1624226400000|2021-06-20 22:00:00|156.43|153.93|156.91|154.41|157.12|154.62|156.43|153.93|299
1624226700000|2021-06-20 22:05:00|156.9|154.4|156.83|154.33|157.24|154.74|156.81|154.31|290
1624227000000|2021-06-20 22:10:00|156.86|154.36|156.29|153.79|156.96|154.46|156.19|153.69|359
1624227300000|2021-06-20 22:15:00|156.27|153.77|156.63|154.13|156.72|154.22|156.26|153.76|251
1624227600000|2021-06-20 22:20:00|156.62|154.12|156.11|153.61|156.7|154.2|156.11|153.61|281
1624227900000|2021-06-20 22:25:00|156.12|153.62|155.88|153.38|156.51|154.01|155.83|153.33|286
1624228200000|2021-06-20 22:30:00|155.87|153.37|156.47|153.97|156.84|154.34|155.87|153.37|341
1624228500000|2021-06-20 22:35:00|156.44|153.94|156.69|154.19|156.84|154.34|156.37|153.87|285
1624228800000|2021-06-20 22:40:00|156.7|154.2|156.97|154.47|157.13|154.63|156.66|154.16|261
1624229100000|2021-06-20 22:45:00|156.95|154.45|156.72|154.22|157.1|154.6|156.72|154.22|255
1624229400000|2021-06-20 22:50:00|156.73|154.23|156.8|154.3|157|154.5|156.66|154.16|255
1624229700000|2021-06-20 22:55:00|156.79|154.29|156.62|154.12|156.86|154.36|156.58|154.08|237
1624230000000|2021-06-20 23:00:00|156.63|154.13|156.05|153.55|156.78|154.28|156.04|153.54|240
1624230300000|2021-06-20 23:05:00|156.04|153.54|156.24|153.74|156.39|153.89|156.04|153.54|289
1624230600000|2021-06-20 23:10:00|156.21|153.71|156.61|154.11|156.71|154.21|156.21|153.71|326
1624230900000|2021-06-20 23:15:00|156.6|154.1|156.63|154.13|156.76|154.26|156.57|154.07|173
1624231200000|2021-06-20 23:20:00|156.6|154.1|156.09|153.59|156.66|154.16|156.07|153.57|251
1624231500000|2021-06-20 23:25:00|156.08|153.58|156.04|153.54|156.41|153.91|156.02|153.52|308
1624231800000|2021-06-20 23:30:00|156.02|153.52|156.19|153.69|156.5|154|155.94|153.44|282
1624232100000|2021-06-20 23:35:00|156.2|153.7|155.41|152.91|156.21|153.71|155.36|152.86|294
1624232400000|2021-06-20 23:40:00|155.44|152.94|155.67|153.17|155.71|153.21|155.38|152.88|258
1624232700000|2021-06-20 23:45:00|155.68|153.18|156.02|153.52|156.13|153.63|155.64|153.14|246
1624233000000|2021-06-20 23:50:00|156.03|153.53|155.98|153.48|156.27|153.77|155.98|153.48|233
1624233300000|2021-06-20 23:55:00|155.97|153.47|156.11|153.61|156.21|153.71|155.92|153.42|248
1624233600000|2021-06-21 00:00:00|156.12|153.62|156.31|153.81|156.71|154.21|156.04|153.54|468
1624233900000|2021-06-21 00:05:00|156.2|153.7|155.51|153.01|156.32|153.82|155.47|152.97|309
1624234200000|2021-06-21 00:10:00|155.52|153.02|155.43|152.93|155.69|153.19|155.42|152.92|233
1624234500000|2021-06-21 00:15:00|155.44|152.94|154.89|152.39|155.53|153.03|154.84|152.34|255
1624234800000|2021-06-21 00:20:00|154.87|152.37|155.13|152.63|155.18|152.68|154.86|152.36|247
1624235100000|2021-06-21 00:25:00|155.12|152.62|155.02|152.52|155.24|152.74|154.87|152.37|241
1624235400000|2021-06-21 00:30:00|155.01|152.51|155.22|152.72|155.44|152.94|154.92|152.42|221
1624235700000|2021-06-21 00:35:00|155.23|152.73|155.37|152.87|155.5|153|155.18|152.68|165
1624236000000|2021-06-21 00:40:00|155.38|152.88|155.15|152.65|155.52|153.02|155.15|152.65|171
1624236300000|2021-06-21 00:45:00|155.13|152.63|155.04|152.54|155.33|152.83|154.92|152.42|246
1624236600000|2021-06-21 00:50:00|155.07|152.57|155.27|152.77|155.31|152.81|154.96|152.46|242
1624236900000|2021-06-21 00:55:00|155.25|152.75|155.54|153.04|155.62|153.12|155.16|152.66|212
1624237200000|2021-06-21 01:00:00|155.55|153.05|155.69|153.19|155.76|153.26|155.5|153|201
1624237500000|2021-06-21 01:05:00|155.7|153.2|155.22|152.72|155.71|153.21|155.14|152.64|131
1624237800000|2021-06-21 01:10:00|155.23|152.73|154.97|152.47|155.26|152.76|154.94|152.44|168
1624238100000|2021-06-21 01:15:00|154.96|152.46|154.65|152.15|154.96|152.46|154.65|152.15|187
1624238400000|2021-06-21 01:20:00|154.68|152.18|154.34|151.84|154.8|152.3|154.32|151.82|257
1624238700000|2021-06-21 01:25:00|154.33|151.83|154.45|151.95|154.77|152.27|154.33|151.83|279
1624239000000|2021-06-21 01:30:00|154.44|151.94|154.8|152.3|154.92|152.42|154.39|151.89|212
1624239300000|2021-06-21 01:35:00|154.81|152.31|154.03|151.53|154.82|152.32|154.03|151.53|176
1624239600000|2021-06-21 01:40:00|154.04|151.54|153.79|151.29|154.15|151.65|153.77|151.27|245
1624239900000|2021-06-21 01:45:00|153.8|151.3|154.15|151.65|154.22|151.72|153.73|151.23|273
1624240200000|2021-06-21 01:50:00|154.14|151.64|154.28|151.78|154.5|152|154.12|151.62|250
1624240500000|2021-06-21 01:55:00|154.27|151.77|153.81|151.31|154.33|151.83|153.64|151.14|192
1624240800000|2021-06-21 02:00:00|153.82|151.32|154.2|151.7|154.37|151.87|153.82|151.32|257
1624241100000|2021-06-21 02:05:00|154.18|151.68|154.29|151.79|154.43|151.93|154.16|151.66|177
1624241400000|2021-06-21 02:10:00|154.3|151.8|153.82|151.32|154.3|151.8|153.73|151.23|212
1624241700000|2021-06-21 02:15:00|153.83|151.33|153.6|151.1|153.83|151.33|153.23|150.73|327
1624242000000|2021-06-21 02:20:00|153.63|151.13|153.8|151.3|154|151.5|153.55|151.05|277
1624242300000|2021-06-21 02:25:00|153.88|151.38|152.99|150.49|153.89|151.39|152.95|150.45|263
1624242600000|2021-06-21 02:30:00|153|150.5|152.89|150.39|153.14|150.64|152.6|150.1|300
1624242900000|2021-06-21 02:35:00|152.9|150.4|152.6|150.1|153.1|150.6|152.6|150.1|253
1624243200000|2021-06-21 02:40:00|152.61|150.11|152.09|149.59|152.61|150.11|151.98|149.48|320
1624243500000|2021-06-21 02:45:00|152.1|149.6|151.82|149.32|152.17|149.67|151.78|149.28|266
1624243800000|2021-06-21 02:50:00|151.83|149.33|152.33|149.83|152.42|149.92|151.81|149.31|240
1624244100000|2021-06-21 02:55:00|152.34|149.84|152.76|150.26|152.76|150.26|152.33|149.83|238
1624244400000|2021-06-21 03:00:00|152.74|150.24|152.52|150.02|152.81|150.31|152.47|149.97|213
1624244700000|2021-06-21 03:05:00|152.53|150.03|152.27|149.77|152.63|150.13|151.9|149.4|237
1624245000000|2021-06-21 03:10:00|152.28|149.78|152.49|149.99|152.61|150.11|152.14|149.64|205
1624245300000|2021-06-21 03:15:00|152.5|150|152.32|149.82|152.51|150.01|152.17|149.67|206
1624245600000|2021-06-21 03:20:00|152.34|149.84|152.18|149.68|152.48|149.98|152.15|149.65|169
1624245900000|2021-06-21 03:25:00|152.17|149.67|151.87|149.37|152.33|149.83|151.76|149.26|185
1624246200000|2021-06-21 03:30:00|151.9|149.4|151.55|149.05|152.21|149.71|151.43|148.93|275
1624246500000|2021-06-21 03:35:00|151.58|149.08|151.39|148.89|151.71|149.21|151.37|148.87|238
1624246800000|2021-06-21 03:40:00|151.38|148.88|151.22|148.72|151.39|148.89|151.07|148.57|325
1624247100000|2021-06-21 03:45:00|151.23|148.73|151.17|148.67|151.54|149.04|151.05|148.55|353
1624247400000|2021-06-21 03:50:00|151.16|148.66|151.26|148.76|151.44|148.94|151.06|148.56|316
1624247700000|2021-06-21 03:55:00|151.25|148.75|150.91|148.41|151.29|148.79|150.88|148.38|255
1624248000000|2021-06-21 04:00:00|150.89|148.39|150.07|147.57|151.08|148.58|150|147.5|368
1624248300000|2021-06-21 04:05:00|149.94|147.44|149.26|146.76|150.07|147.57|149.18|146.68|452
1624248600000|2021-06-21 04:10:00|149.2|146.7|148.58|146.08|149.52|147.02|148.56|146.06|446
1624248900000|2021-06-21 04:15:00|148.59|146.09|148.52|146.02|149.23|146.73|148.02|145.52|512
1624249200000|2021-06-21 04:20:00|148.5|146|148.48|145.98|148.63|146.13|147.81|145.31|469
1624249500000|2021-06-21 04:25:00|148.49|145.99|147.84|145.34|148.54|146.04|147.65|145.15|456
1624249800000|2021-06-21 04:30:00|147.83|145.33|147.9|145.4|148.24|145.74|147.55|145.05|407
1624250100000|2021-06-21 04:35:00|147.89|145.39|147.19|144.69|148.17|145.67|146.7|144.2|499
1624250400000|2021-06-21 04:40:00|147.2|144.7|147.73|145.23|147.73|145.23|146.31|143.81|532
1624250700000|2021-06-21 04:45:00|147.72|145.22|147.69|145.19|148.2|145.7|147.27|144.77|483
1624251000000|2021-06-21 04:50:00|147.72|145.22|147.9|145.4|147.94|145.44|147.28|144.78|379
1624251300000|2021-06-21 04:55:00|147.96|145.46|149.11|146.61|149.11|146.61|147.93|145.43|412
1624251600000|2021-06-21 05:00:00|149.12|146.62|149.75|147.25|149.99|147.49|148.82|146.32|360
1624251900000|2021-06-21 05:05:00|149.73|147.23|149.29|146.79|149.73|147.23|149.27|146.77|387
1624252200000|2021-06-21 05:10:00|149.28|146.78|147.97|145.47|149.42|146.92|147.79|145.29|441
1624252500000|2021-06-21 05:15:00|147.96|145.46|147.64|145.14|148.33|145.83|147.2|144.7|521
1624252800000|2021-06-21 05:20:00|147.65|145.15|147.63|145.13|148.07|145.57|147.26|144.76|465
1624253100000|2021-06-21 05:25:00|147.6|145.1|148.1|145.6|148.2|145.7|147.57|145.07|393
1624253400000|2021-06-21 05:30:00|148.08|145.58|147.76|145.26|148.53|146.03|147.75|145.25|419
1624253700000|2021-06-21 05:35:00|147.85|145.35|148.74|146.24|148.86|146.36|147.85|145.35|358
1624254000000|2021-06-21 05:40:00|148.72|146.22|149.01|146.51|149.18|146.68|148.59|146.09|303
1624254300000|2021-06-21 05:45:00|149|146.5|149.3|146.8|149.39|146.89|148.58|146.08|330
1624254600000|2021-06-21 05:50:00|149.29|146.79|149.43|146.93|149.44|146.94|148.98|146.48|298
1624254900000|2021-06-21 05:55:00|149.44|146.94|149.35|146.85|149.53|147.03|149.27|146.77|228
1624255200000|2021-06-21 06:00:00|149.34|146.84|149.32|146.82|149.36|146.86|149.04|146.54|237
1624255500000|2021-06-21 06:05:00|149.33|146.83|150.48|147.98|150.5|148|149.33|146.83|335
1624255800000|2021-06-21 06:10:00|150.49|147.99|150.2|147.7|150.63|148.13|149.96|147.46|283
1624256100000|2021-06-21 06:15:00|150.19|147.69|149.71|147.21|150.32|147.82|149.65|147.15|241
1624256400000|2021-06-21 06:20:00|149.75|147.25|149.17|146.67|149.78|147.28|149.14|146.64|263
1624256700000|2021-06-21 06:25:00|149.16|146.66|144.94|142.44|149.26|146.76|144.71|142.21|510
1624257000000|2021-06-21 06:30:00|144.95|142.45|143.69|141.19|145.09|142.59|142.97|140.47|399
1624257300000|2021-06-21 06:35:00|143.61|141.11|142.93|140.43|143.61|141.11|141.27|138.77|555
1624257600000|2021-06-21 06:40:00|142.94|140.44|139.53|137.03|143.56|141.06|139.19|136.69|683
1624257900000|2021-06-21 06:45:00|139.52|137.02|140.6|138.1|141.04|138.54|138.56|136.06|532
1624258200000|2021-06-21 06:50:00|140.68|138.18|142.16|139.66|142.74|140.24|140.62|138.12|477
1624258500000|2021-06-21 06:55:00|142.11|139.61|141.23|138.73|142.43|139.93|141.17|138.67|391
1624258800000|2021-06-21 07:00:00|141.25|138.75|142.78|140.28|142.95|140.45|140.82|138.32|338
1624259100000|2021-06-21 07:05:00|142.8|140.3|141.73|139.23|142.98|140.48|141.71|139.21|384
1624259400000|2021-06-21 07:10:00|141.72|139.22|141.1|138.6|141.75|139.25|140.8|138.3|347
1624259700000|2021-06-21 07:15:00|141.13|138.63|141.1|138.6|141.6|139.1|140.71|138.21|319
1624260000000|2021-06-21 07:20:00|141.08|138.58|140.47|137.97|141.1|138.6|140.43|137.93|496
1624260300000|2021-06-21 07:25:00|140.46|137.96|140.56|138.06|140.71|138.21|139.6|137.1|582
1624260600000|2021-06-21 07:30:00|140.54|138.04|140.11|137.61|140.73|138.23|139.7|137.2|551
1624260900000|2021-06-21 07:35:00|140.15|137.65|140.22|137.72|140.97|138.47|140.14|137.64|522
1624261200000|2021-06-21 07:40:00|140.21|137.71|139.15|136.65|140.6|138.1|139.06|136.56|520
1624261500000|2021-06-21 07:45:00|139.17|136.67|139.97|137.47|140.34|137.84|139.14|136.64|568
1624261800000|2021-06-21 07:50:00|139.96|137.46|141.48|138.98|141.52|139.02|139.94|137.44|496
1624262100000|2021-06-21 07:55:00|141.47|138.97|140.96|138.46|141.48|138.98|140.65|138.15|447
1624262400000|2021-06-21 08:00:00|140.95|138.45|140.47|137.97|141.07|138.57|140.04|137.54|574
1624262700000|2021-06-21 08:05:00|140.46|137.96|141.13|138.63|141.19|138.69|140.13|137.63|485
1624263000000|2021-06-21 08:10:00|141.14|138.64|141.79|139.29|141.95|139.45|140.93|138.43|487
1624263300000|2021-06-21 08:15:00|141.78|139.28|141.24|138.74|142.17|139.67|141.13|138.63|528
1624263600000|2021-06-21 08:20:00|141.26|138.76|141.35|138.85|141.61|139.11|141.14|138.64|469
1624263900000|2021-06-21 08:25:00|141.36|138.86|141.16|138.66|141.36|138.86|141.01|138.51|388
1624264200000|2021-06-21 08:30:00|141.15|138.65|140.03|137.53|141.17|138.67|140.01|137.51|432
1624264500000|2021-06-21 08:35:00|140.04|137.54|140.54|138.04|140.7|138.2|139.45|136.95|536
1624264800000|2021-06-21 08:40:00|140.56|138.06|140.47|137.97|141.06|138.56|140.29|137.79|438
1624265100000|2021-06-21 08:45:00|140.48|137.98|140.98|138.48|141.29|138.79|140.23|137.73|415
1624265400000|2021-06-21 08:50:00|140.92|138.42|140.67|138.17|141.2|138.7|140.44|137.94|431
1624265700000|2021-06-21 08:55:00|140.68|138.18|140.24|137.74|141.04|138.54|140.18|137.68|465
1624266000000|2021-06-21 09:00:00|140.25|137.75|140.77|138.27|140.88|138.38|140.14|137.64|442
1624266300000|2021-06-21 09:05:00|140.78|138.28|139.46|136.96|140.78|138.28|139.33|136.83|464
1624266600000|2021-06-21 09:10:00|139.45|136.95|142.14|139.64|142.66|140.16|138.89|136.39|582
1624266900000|2021-06-21 09:15:00|142.24|139.74|139.17|136.67|142.24|139.74|138.9|136.4|641
1624267200000|2021-06-21 09:20:00|139.19|136.69|136.97|134.47|139.2|136.7|136.97|134.47|738
1624267500000|2021-06-21 09:25:00|136.96|134.46|139.05|136.55|139.21|136.71|136.57|134.07|687
1624267800000|2021-06-21 09:30:00|139.04|136.54|140.01|137.51|140.37|137.87|138.19|135.69|659
1624268100000|2021-06-21 09:35:00|140|137.5|139.33|136.83|140.65|138.15|139.15|136.65|598
1624268400000|2021-06-21 09:40:00|139.28|136.78|140.38|137.88|140.61|138.11|139.27|136.77|572
1624268700000|2021-06-21 09:45:00|140.28|137.78|140.39|137.89|140.79|138.29|139.99|137.49|495
1624269000000|2021-06-21 09:50:00|140.38|137.88|140.51|138.01|140.92|138.42|140.27|137.77|475
1624269300000|2021-06-21 09:55:00|140.5|138|139.89|137.39|140.54|138.04|139.87|137.37|387
1624269600000|2021-06-21 10:00:00|139.9|137.4|139.89|137.39|140.2|137.7|139.54|137.04|454
1624269900000|2021-06-21 10:05:00|139.88|137.38|138.82|136.32|140.03|137.53|138.52|136.02|498
1624270200000|2021-06-21 10:10:00|138.79|136.29|138.39|135.89|139.57|137.07|138.26|135.76|611
1624270500000|2021-06-21 10:15:00|138.37|135.87|137.74|135.24|138.8|136.3|137.67|135.17|535
1624270800000|2021-06-21 10:20:00|137.73|135.23|137.15|134.65|138.39|135.89|137.06|134.56|581
1624271100000|2021-06-21 10:25:00|137.16|134.66|135.92|133.42|137.43|134.93|135.92|133.42|556
1624271400000|2021-06-21 10:30:00|136.05|133.55|134.83|132.33|136.63|134.13|134.83|132.33|592
1624271700000|2021-06-21 10:35:00|134.84|132.34|136.45|133.95|136.47|133.97|134.49|131.99|618
1624272000000|2021-06-21 10:40:00|136.44|133.94|135.98|133.48|136.44|133.94|135.51|133.01|575
1624272300000|2021-06-21 10:45:00|136|133.5|135.41|132.91|136.56|134.06|135.41|132.91|520
1624272600000|2021-06-21 10:50:00|135.44|132.94|135.13|132.63|135.7|133.2|134.23|131.73|523
1624272900000|2021-06-21 10:55:00|135.16|132.66|132.6|130.1|135.23|132.73|132.18|129.68|594
1624273200000|2021-06-21 11:00:00|132.61|130.11|132.95|130.45|134.27|131.77|132.17|129.67|644
1624273500000|2021-06-21 11:05:00|132.91|130.41|132.23|129.73|133.53|131.03|131.42|128.92|678
1624273800000|2021-06-21 11:10:00|132.14|129.64|132.36|129.86|132.69|130.19|131.69|129.19|645
1624274100000|2021-06-21 11:15:00|132.32|129.82|132.52|130.02|133.32|130.82|132.28|129.78|597
1624274400000|2021-06-21 11:20:00|132.55|130.05|130.46|127.96|132.72|130.22|130.43|127.93|643
1624274700000|2021-06-21 11:25:00|130.45|127.95|129.12|126.62|130.75|128.25|129.12|126.62|656
1624275000000|2021-06-21 11:30:00|129.11|126.61|132.23|129.73|132.26|129.76|129.08|126.58|632
1624275300000|2021-06-21 11:35:00|132.25|129.75|133.91|131.41|134.1|131.6|132.17|129.67|611
1624275600000|2021-06-21 11:40:00|133.96|131.46|133.81|131.31|133.99|131.49|132.92|130.42|589
1624275900000|2021-06-21 11:45:00|133.79|131.29|135.97|133.47|136.04|133.54|133.34|130.84|610
1624276200000|2021-06-21 11:50:00|135.96|133.46|135.11|132.61|135.98|133.48|135.03|132.53|539
1624276500000|2021-06-21 11:55:00|135.14|132.64|135.19|132.69|135.27|132.77|134.68|132.18|328
1624276800000|2021-06-21 12:00:00|135.2|132.7|134.11|131.61|135.69|133.19|134.01|131.51|421
1624277100000|2021-06-21 12:05:00|134.13|131.63|134.93|132.43|134.98|132.48|133.64|131.14|380
1624277400000|2021-06-21 12:10:00|134.91|132.41|134.04|131.54|134.93|132.43|133.94|131.44|348
1624277700000|2021-06-21 12:15:00|134.02|131.52|133.76|131.26|134.02|131.52|133.01|130.51|426
1624278000000|2021-06-21 12:20:00|133.75|131.25|134.73|132.23|134.77|132.27|133.66|131.16|536
1624278300000|2021-06-21 12:25:00|134.72|132.22|135.7|133.2|135.82|133.32|134.49|131.99|574
1624278600000|2021-06-21 12:30:00|135.69|133.19|134.81|132.31|135.69|133.19|134.58|132.08|439
1624278900000|2021-06-21 12:35:00|134.82|132.32|134.19|131.69|134.82|132.32|134.02|131.52|421
1624279200000|2021-06-21 12:40:00|134.2|131.7|134.05|131.55|134.74|132.24|133.85|131.35|453
1624279500000|2021-06-21 12:45:00|134.03|131.53|133.3|130.8|134.11|131.61|133.18|130.68|524
1624279800000|2021-06-21 12:50:00|133.29|130.79|132.76|130.26|133.32|130.82|132.58|130.08|528
1624280100000|2021-06-21 12:55:00|132.77|130.27|133.13|130.63|133.13|130.63|132.57|130.07|470
1624280400000|2021-06-21 13:00:00|133.14|130.64|132.24|129.74|133.83|131.33|132.09|129.59|514
1624280700000|2021-06-21 13:05:00|132.25|129.75|132.91|130.41|132.91|130.41|131.91|129.41|544
1624281000000|2021-06-21 13:10:00|132.95|130.45|132.84|130.34|133.03|130.53|132.37|129.87|452
1624281300000|2021-06-21 13:15:00|132.83|130.33|134.68|132.18|134.78|132.28|132.53|130.03|574
1624281600000|2021-06-21 13:20:00|134.69|132.19|134.52|132.02|135.02|132.52|134.24|131.74|487
1624281900000|2021-06-21 13:25:00|134.53|132.03|134.71|132.21|135|132.5|134.26|131.76|477
1624282200000|2021-06-21 13:30:00|134.74|132.24|135.36|132.86|135.58|133.08|134.63|132.13|404
1624282500000|2021-06-21 13:35:00|135.35|132.85|134.95|132.45|135.35|132.85|134.74|132.24|390
1624282800000|2021-06-21 13:40:00|134.94|132.44|136.05|133.55|136.2|133.7|134.86|132.36|458
1624283100000|2021-06-21 13:45:00|136.06|133.56|137.01|134.51|137.01|134.51|135.85|133.35|584
1624283400000|2021-06-21 13:50:00|137.02|134.52|137.55|135.05|137.61|135.11|136.59|134.09|600
1624283700000|2021-06-21 13:55:00|137.56|135.06|138.83|136.33|138.89|136.39|137.44|134.94|717
1624284000000|2021-06-21 14:00:00|138.85|136.35|137.85|135.35|139.06|136.56|137.5|135|733
1624284300000|2021-06-21 14:05:00|137.84|135.34|137.65|135.15|138.13|135.63|137.17|134.67|595
1624284600000|2021-06-21 14:10:00|137.72|135.22|137.42|134.92|137.72|135.22|137.09|134.59|608
1624284900000|2021-06-21 14:15:00|137.44|134.94|136.49|133.99|137.45|134.95|136.26|133.76|709
1624285200000|2021-06-21 14:20:00|136.52|134.02|135.77|133.27|136.64|134.14|135.68|133.18|705
1624285500000|2021-06-21 14:25:00|135.79|133.29|136.23|133.73|136.38|133.88|135.68|133.18|631
1624285800000|2021-06-21 14:30:00|136.22|133.72|136.88|134.38|136.88|134.38|136.1|133.6|678
1624286100000|2021-06-21 14:35:00|136.89|134.39|136.55|134.05|137.16|134.66|136.47|133.97|621
1624286400000|2021-06-21 14:40:00|136.56|134.06|137.62|135.12|137.75|135.25|136.56|134.06|600
1624286700000|2021-06-21 14:45:00|137.63|135.13|137.68|135.18|137.72|135.22|137.26|134.76|559
1624287000000|2021-06-21 14:50:00|137.69|135.19|138|135.5|138.09|135.59|137.39|134.89|585
1624287300000|2021-06-21 14:55:00|138.01|135.51|137.41|134.91|138.07|135.57|137.34|134.84|609
1624287600000|2021-06-21 15:00:00|137.42|134.92|136.63|134.13|137.54|135.04|136.47|133.97|655
1624287900000|2021-06-21 15:05:00|136.62|134.12|138.05|135.55|138.29|135.79|136.62|134.12|628
1624288200000|2021-06-21 15:10:00|138.04|135.54|137.13|134.63|138.22|135.72|137.03|134.53|656
1624288500000|2021-06-21 15:15:00|137.14|134.64|137.06|134.56|137.5|135|136.88|134.38|671
1624288800000|2021-06-21 15:20:00|137.02|134.52|137.43|134.93|137.77|135.27|137.02|134.52|604
1624289100000|2021-06-21 15:25:00|137.39|134.89|136.29|133.79|137.43|134.93|136.29|133.79|492
1624289400000|2021-06-21 15:30:00|136.31|133.81|135.86|133.36|136.81|134.31|135.83|133.33|608
1624289700000|2021-06-21 15:35:00|135.91|133.41|135.11|132.61|136.12|133.62|135.09|132.59|586
1624290000000|2021-06-21 15:40:00|135.12|132.62|134.83|132.33|135.33|132.83|134.78|132.28|519
1624290300000|2021-06-21 15:45:00|134.84|132.34|135.62|133.12|135.77|133.27|134.42|131.92|682
1624290600000|2021-06-21 15:50:00|135.61|133.11|135.49|132.99|135.87|133.37|135.45|132.95|421
1624290900000|2021-06-21 15:55:00|135.48|132.98|135.92|133.42|136.27|133.77|135.48|132.98|553
1624291200000|2021-06-21 16:00:00|135.94|133.44|136.84|134.34|137.01|134.51|135.56|133.06|736
1624291500000|2021-06-21 16:05:00|136.85|134.35|137.15|134.65|137.15|134.65|136|133.5|688
1624291800000|2021-06-21 16:10:00|137.16|134.66|137.03|134.53|137.2|134.7|136.87|134.37|460
1624292100000|2021-06-21 16:15:00|137.06|134.56|135.32|132.82|137.09|134.59|135.12|132.62|689
1624292400000|2021-06-21 16:20:00|135.33|132.83|134.87|132.37|135.58|133.08|134.87|132.37|623
1624292700000|2021-06-21 16:25:00|134.86|132.36|134.42|131.92|135.06|132.56|134.39|131.89|628
1624293000000|2021-06-21 16:30:00|134.41|131.91|133.21|130.71|134.78|132.28|133.12|130.62|661
1624293300000|2021-06-21 16:35:00|133.2|130.7|133.13|130.63|133.21|130.71|132.58|130.08|663
1624293600000|2021-06-21 16:40:00|133.12|130.62|132.44|129.94|133.31|130.81|132.4|129.9|664
1624293900000|2021-06-21 16:45:00|132.43|129.93|132.49|129.99|132.94|130.44|132.15|129.65|672
1624294200000|2021-06-21 16:50:00|132.48|129.98|132.48|129.98|133.22|130.72|132.31|129.81|659
1624294500000|2021-06-21 16:55:00|132.45|129.95|132.66|130.16|132.93|130.43|132.22|129.72|635
1624294800000|2021-06-21 17:00:00|132.71|130.21|133.6|131.1|133.71|131.21|132.45|129.95|574
1624295100000|2021-06-21 17:05:00|133.59|131.09|133.74|131.24|135.19|132.69|133.56|131.06|682
1624295400000|2021-06-21 17:10:00|133.73|131.23|133.64|131.14|134.04|131.54|133.21|130.71|571
1624295700000|2021-06-21 17:15:00|133.65|131.15|134.49|131.99|134.77|132.27|133.56|131.06|525
1624296000000|2021-06-21 17:20:00|134.48|131.98|134.3|131.8|134.52|132.02|133.78|131.28|662
1624296300000|2021-06-21 17:25:00|134.29|131.79|133.73|131.23|134.37|131.87|133.72|131.22|645
1624296600000|2021-06-21 17:30:00|133.74|131.24|134.33|131.83|134.54|132.04|133.39|130.89|643
1624296900000|2021-06-21 17:35:00|134.32|131.82|134.27|131.77|134.75|132.25|134.27|131.77|580
1624297200000|2021-06-21 17:40:00|134.26|131.76|134.28|131.78|134.31|131.81|133.94|131.44|480
1624297500000|2021-06-21 17:45:00|134.27|131.77|132.94|130.44|134.4|131.9|132.9|130.4|540
1624297800000|2021-06-21 17:50:00|132.96|130.46|132.82|130.32|133.19|130.69|132.73|130.23|541
1624298100000|2021-06-21 17:55:00|132.83|130.33|133.05|130.55|133.43|130.93|132.75|130.25|530
1624298400000|2021-06-21 18:00:00|133.06|130.56|133.98|131.48|134.26|131.76|132.95|130.45|578
1624298700000|2021-06-21 18:05:00|134.02|131.52|134.73|132.23|134.88|132.38|133.97|131.47|579
1624299000000|2021-06-21 18:10:00|134.67|132.17|134.6|132.1|135.18|132.68|133.86|131.36|711
1624299300000|2021-06-21 18:15:00|134.58|132.08|135.02|132.52|135.19|132.69|134.58|132.08|536
1624299600000|2021-06-21 18:20:00|135.05|132.55|134.34|131.84|135.14|132.64|134.31|131.81|473
1624299900000|2021-06-21 18:25:00|134.35|131.85|134.25|131.75|134.41|131.91|133.96|131.46|525
1624300200000|2021-06-21 18:30:00|134.23|131.73|134.03|131.53|134.56|132.06|133.98|131.48|545
1624300500000|2021-06-21 18:35:00|134.04|131.54|134.66|132.16|134.66|132.16|134.02|131.52|481
1624300800000|2021-06-21 18:40:00|134.65|132.15|135.68|133.18|135.71|133.21|134.61|132.11|546
1624301100000|2021-06-21 18:45:00|135.67|133.17|135.43|132.93|135.85|133.35|135.26|132.76|443
1624301400000|2021-06-21 18:50:00|135.44|132.94|136.44|133.94|136.63|134.13|135.38|132.88|477
1624301700000|2021-06-21 18:55:00|136.46|133.96|136.41|133.91|136.59|134.09|136.14|133.64|409
1624302000000|2021-06-21 19:00:00|136.4|133.9|135.54|133.04|136.54|134.04|135.52|133.02|484
1624302300000|2021-06-21 19:05:00|135.55|133.05|135.39|132.89|135.65|133.15|135.38|132.88|384
1624302600000|2021-06-21 19:10:00|135.4|132.9|135.9|133.4|135.9|133.4|135.38|132.88|373
1624302900000|2021-06-21 19:15:00|135.89|133.39|134.9|132.4|136.09|133.59|134.85|132.35|476
1624303200000|2021-06-21 19:20:00|134.91|132.41|134.63|132.13|134.98|132.48|134.56|132.06|490
1624303500000|2021-06-21 19:25:00|134.62|132.12|134.49|131.99|135.16|132.66|134.47|131.97|446
1624303800000|2021-06-21 19:30:00|134.48|131.98|133.77|131.27|134.64|132.14|133.62|131.12|514
1624304100000|2021-06-21 19:35:00|133.74|131.24|133.91|131.41|133.92|131.42|133.52|131.02|497
1624304400000|2021-06-21 19:40:00|133.9|131.4|133.69|131.19|134.17|131.67|133.69|131.19|468
1624304700000|2021-06-21 19:45:00|133.7|131.2|134.28|131.78|134.47|131.97|133.62|131.12|558
1624305000000|2021-06-21 19:50:00|134.31|131.81|134.62|132.12|134.63|132.13|134.18|131.68|420
1624305300000|2021-06-21 19:55:00|134.6|132.1|135.31|132.81|135.43|132.93|134.41|131.91|551
1624305600000|2021-06-21 20:00:00|135.32|132.82|136.51|134.01|136.59|134.09|135.32|132.82|545
1624305900000|2021-06-21 20:05:00|136.5|134|136.28|133.78|136.9|134.4|136.2|133.7|593
1624306200000|2021-06-21 20:10:00|136.25|133.75|135.22|132.72|136.35|133.85|135.22|132.72|554
1624306500000|2021-06-21 20:15:00|135.2|132.7|135.62|133.12|136.21|133.71|135.19|132.69|529
1624306800000|2021-06-21 20:20:00|135.61|133.11|135.16|132.66|135.92|133.42|135.16|132.66|528
1624307100000|2021-06-21 20:25:00|135.17|132.67|135.15|132.65|135.42|132.92|134.97|132.47|529
1624307400000|2021-06-21 20:30:00|135.17|132.67|135.54|133.04|136.13|133.63|135.16|132.66|522
1624307700000|2021-06-21 20:35:00|135.55|133.05|135.53|133.03|136.38|133.88|135.42|132.92|511
1624308000000|2021-06-21 20:40:00|135.52|133.02|136.06|133.56|136.11|133.61|135.52|133.02|438
1624308300000|2021-06-21 20:45:00|136.07|133.57|136|133.5|136.31|133.81|135.75|133.25|514
1624308600000|2021-06-21 20:50:00|135.98|133.48|135.3|132.8|135.98|133.48|135.27|132.77|408
1624308900000|2021-06-21 20:55:00|135.31|132.81|135.34|132.84|135.71|133.21|135.28|132.78|369
1624309200000|2021-06-21 21:00:00|135.33|132.83|134.17|131.67|135.33|132.83|134.17|131.67|440
1624309500000|2021-06-21 21:05:00|134.12|131.62|133.7|131.2|134.39|131.89|133.56|131.06|501
1624309800000|2021-06-21 21:10:00|133.71|131.21|132.71|130.21|133.97|131.47|132.71|130.21|434
1624310100000|2021-06-21 21:15:00|132.7|130.2|132.61|130.11|132.73|130.23|131.76|129.26|548
1624310400000|2021-06-21 21:20:00|132.62|130.12|132.57|130.07|132.69|130.19|132.1|129.6|484
1624310700000|2021-06-21 21:25:00|132.56|130.06|132.25|129.75|133.29|130.79|132.25|129.75|469
1624311000000|2021-06-21 21:30:00|132.24|129.74|132.1|129.6|132.24|129.74|131.78|129.28|418
1624311300000|2021-06-21 21:35:00|132.09|129.59|132.3|129.8|132.64|130.14|132.09|129.59|298
1624311600000|2021-06-21 21:40:00|132.31|129.81|131.35|128.85|132.34|129.84|131.35|128.85|346
1624311900000|2021-06-21 21:45:00|131.38|128.88|130.24|127.74|131.64|129.14|130.12|127.62|637
1624312200000|2021-06-21 21:50:00|130.23|127.73|129.81|127.31|130.44|127.94|129.61|127.11|537
1624312500000|2021-06-21 21:55:00|129.8|127.3|128.46|125.96|130.06|127.56|128.35|125.85|627
1624312800000|2021-06-21 22:00:00|128.45|125.95|129.01|126.51|129.8|127.3|128.34|125.84|622
1624313100000|2021-06-21 22:05:00|129.02|126.52|129.16|126.66|129.35|126.85|128.85|126.35|550
1624313400000|2021-06-21 22:10:00|129.17|126.67|129.57|127.07|129.92|127.42|129.15|126.65|464
1624313700000|2021-06-21 22:15:00|129.58|127.08|131.61|129.11|131.83|129.33|129.27|126.77|715
1624314000000|2021-06-21 22:20:00|131.63|129.13|131.12|128.62|131.79|129.29|130.91|128.41|633
1624314300000|2021-06-21 22:25:00|131.11|128.61|130.77|128.27|131.14|128.64|130.68|128.18|630
1624314600000|2021-06-21 22:30:00|130.74|128.24|129.21|126.71|130.83|128.33|129.13|126.63|593
1624314900000|2021-06-21 22:35:00|129.19|126.69|128.55|126.05|129.62|127.12|128.44|125.94|569
1624315200000|2021-06-21 22:40:00|128.57|126.07|128.06|125.56|128.69|126.19|127.67|125.17|656
1624315500000|2021-06-21 22:45:00|128.07|125.57|127.21|124.71|128.55|126.05|127.08|124.58|576
1624315800000|2021-06-21 22:50:00|127.2|124.7|126.29|123.79|127.39|124.89|126.19|123.69|672
1624316100000|2021-06-21 22:55:00|126.27|123.77|125.32|122.82|126.57|124.07|125.31|122.81|563
1624316400000|2021-06-21 23:00:00|125.31|122.81|126.35|123.85|127.63|125.13|125.3|122.8|655
1624316700000|2021-06-21 23:05:00|126.36|123.86|127.95|125.45|128.05|125.55|126.24|123.74|703
1624317000000|2021-06-21 23:10:00|127.99|125.49|128.28|125.78|128.62|126.12|127.48|124.98|677
1624317300000|2021-06-21 23:15:00|128.29|125.79|127.29|124.79|128.72|126.22|127.2|124.7|660
1624317600000|2021-06-21 23:20:00|127.3|124.8|129.35|126.85|129.7|127.2|127.3|124.8|806
1624317900000|2021-06-21 23:25:00|129.36|126.86|128.91|126.41|129.36|126.86|128.64|126.14|628
1624318200000|2021-06-21 23:30:00|128.93|126.43|129.27|126.77|129.73|127.23|128.93|126.43|709
1624318500000|2021-06-21 23:35:00|129.28|126.78|127.95|125.45|129.3|126.8|127.95|125.45|497
1624318800000|2021-06-21 23:40:00|127.96|125.46|126.92|124.42|128.31|125.81|126.77|124.27|624
1624319100000|2021-06-21 23:45:00|126.93|124.43|126.04|123.54|127.55|125.05|126.04|123.54|649
1624319400000|2021-06-21 23:50:00|126.03|123.53|126.08|123.58|126.63|124.13|125.83|123.33|677
1624319700000|2021-06-21 23:55:00|126.09|123.59|125.71|123.21|126.41|123.91|125.67|123.17|648
1624320000000|2021-06-22 00:00:00|125.7|123.2|124.62|122.12|126.22|123.72|124.15|121.65|794
1624320300000|2021-06-22 00:05:00|124.63|122.13|124.02|121.52|125.87|123.37|123.83|121.33|821
1624320600000|2021-06-22 00:10:00|124.01|121.51|123.09|120.59|124.81|122.31|122.89|120.39|710
1624320900000|2021-06-22 00:15:00|123.12|120.62|122.12|119.62|123.14|120.64|121.92|119.42|683
1624321200000|2021-06-22 00:20:00|122.13|119.63|121.25|118.75|122.42|119.92|121.24|118.74|754
1624321500000|2021-06-22 00:25:00|121.26|118.76|122.24|119.74|122.87|120.37|121.26|118.76|760
1624321800000|2021-06-22 00:30:00|122.23|119.73|124.17|121.67|124.19|121.69|121.95|119.45|689
1624322100000|2021-06-22 00:35:00|124.19|121.69|124.06|121.56|124.88|122.38|123.68|121.18|749
1624322400000|2021-06-22 00:40:00|124.05|121.55|124|121.5|124.62|122.12|123.67|121.17|664
1624322700000|2021-06-22 00:45:00|123.99|121.49|125.02|122.52|125.28|122.78|123.99|121.49|636
1624323000000|2021-06-22 00:50:00|125.01|122.51|126.24|123.74|126.55|124.05|125.01|122.51|626
1624323300000|2021-06-22 00:55:00|126.25|123.75|126.18|123.68|126.58|124.08|125.99|123.49|688
1624323600000|2021-06-22 01:00:00|126.17|123.67|127.37|124.87|127.64|125.14|126.17|123.67|719
1624323900000|2021-06-22 01:05:00|127.36|124.86|128.52|126.02|128.54|126.04|127.05|124.55|731
1624324200000|2021-06-22 01:10:00|128.51|126.01|130.72|128.22|130.74|128.24|128.2|125.7|718
1624324500000|2021-06-22 01:15:00|130.69|128.19|129.64|127.14|132.13|129.63|129.59|127.09|807
1624324800000|2021-06-22 01:20:00|129.65|127.15|129.21|126.71|130.12|127.62|129.09|126.59|647
1624325100000|2021-06-22 01:25:00|129.23|126.73|129.73|127.23|129.87|127.37|128.99|126.49|573
1624325400000|2021-06-22 01:30:00|129.74|127.24|128.78|126.28|129.84|127.34|128.75|126.25|610
1624325700000|2021-06-22 01:35:00|128.79|126.29|128.8|126.3|129.16|126.66|128.76|126.26|518
1624326000000|2021-06-22 01:40:00|128.81|126.31|129.13|126.63|129.8|127.3|128.81|126.31|502
1624326300000|2021-06-22 01:45:00|129.14|126.64|130.24|127.74|130.61|128.11|129.14|126.64|591
1624326600000|2021-06-22 01:50:00|130.25|127.75|130.04|127.54|130.3|127.8|129.77|127.27|461
1624326900000|2021-06-22 01:55:00|130.07|127.57|130.22|127.72|130.37|127.87|129.99|127.49|446
1624327200000|2021-06-22 02:00:00|130.26|127.76|130.4|127.9|130.93|128.43|129.81|127.31|593
1624327500000|2021-06-22 02:05:00|130.42|127.92|129.13|126.63|130.42|127.92|129.12|126.62|529
1624327800000|2021-06-22 02:10:00|129.15|126.65|129.69|127.19|129.77|127.27|129.01|126.51|496
1624328100000|2021-06-22 02:15:00|129.71|127.21|129.96|127.46|129.96|127.46|129.16|126.66|471
1624328400000|2021-06-22 02:20:00|129.99|127.49|129|126.5|130.03|127.53|128.94|126.44|479
1624328700000|2021-06-22 02:25:00|129.01|126.51|129.22|126.72|129.87|127.37|128.94|126.44|599
1624329000000|2021-06-22 02:30:00|129.23|126.73|129.97|127.47|130.01|127.51|129.23|126.73|493
1624329300000|2021-06-22 02:35:00|129.98|127.48|130.14|127.64|130.36|127.86|129.96|127.46|319
1624329600000|2021-06-22 02:40:00|130.13|127.63|129.9|127.4|130.34|127.84|129.73|127.23|462
1624329900000|2021-06-22 02:45:00|129.91|127.41|131.05|128.55|131.31|128.81|129.9|127.4|491
1624330200000|2021-06-22 02:50:00|131.07|128.57|130.92|128.42|131.12|128.62|130.61|128.11|395
1624330500000|2021-06-22 02:55:00|130.93|128.43|132.02|129.52|132.27|129.77|130.69|128.19|578
1624330800000|2021-06-22 03:00:00|132.03|129.53|131.59|129.09|132.28|129.78|131.24|128.74|570
1624331100000|2021-06-22 03:05:00|131.6|129.1|131.46|128.96|131.99|129.49|131.32|128.82|488
1624331400000|2021-06-22 03:10:00|131.49|128.99|131.12|128.62|131.54|129.04|130.92|128.42|500
1624331700000|2021-06-22 03:15:00|131.1|128.6|130.94|128.44|131.17|128.67|130.74|128.24|424
1624332000000|2021-06-22 03:20:00|130.95|128.45|131.11|128.61|131.4|128.9|130.95|128.45|490
1624332300000|2021-06-22 03:25:00|131.12|128.62|131.64|129.14|131.66|129.16|130.88|128.38|408
1624332600000|2021-06-22 03:30:00|131.62|129.12|132.03|129.53|132.27|129.77|131.6|129.1|531
1624332900000|2021-06-22 03:35:00|132.02|129.52|132.82|130.32|132.93|130.43|131.93|129.43|573
1624333200000|2021-06-22 03:40:00|132.8|130.3|133.85|131.35|134.3|131.8|132.75|130.25|651
1624333500000|2021-06-22 03:45:00|133.84|131.34|133.29|130.79|133.9|131.4|132.98|130.48|475
1624333800000|2021-06-22 03:50:00|133.27|130.77|132.91|130.41|133.28|130.78|132.9|130.4|381
1624334100000|2021-06-22 03:55:00|132.9|130.4|132.75|130.25|132.9|130.4|132.68|130.18|262
1624334400000|2021-06-22 04:00:00|132.76|130.26|132.24|129.74|133.12|130.62|132.18|129.68|428
1624334700000|2021-06-22 04:05:00|132.25|129.75|131.76|129.26|132.35|129.85|131.76|129.26|337
1624335000000|2021-06-22 04:10:00|131.77|129.27|131.75|129.25|132.02|129.52|131.75|129.25|254
1624335300000|2021-06-22 04:15:00|131.71|129.21|131.46|128.96|132.05|129.55|131.46|128.96|311
1624335600000|2021-06-22 04:20:00|131.45|128.95|131.23|128.73|131.45|128.95|131.12|128.62|367
1624335900000|2021-06-22 04:25:00|131.22|128.72|130.71|128.21|131.26|128.76|130.61|128.11|351
1624336200000|2021-06-22 04:30:00|130.72|128.22|131.18|128.68|131.27|128.77|130.7|128.2|201
1624336500000|2021-06-22 04:35:00|131.19|128.69|131.09|128.59|131.64|129.14|130.99|128.49|286
1624336800000|2021-06-22 04:40:00|131.08|128.58|130.99|128.49|131.09|128.59|130.68|128.18|322
1624337100000|2021-06-22 04:45:00|131|128.5|131.08|128.58|131.6|129.1|131|128.5|372
1624337400000|2021-06-22 04:50:00|131.06|128.56|131.31|128.81|131.35|128.85|130.95|128.45|310
1624337700000|2021-06-22 04:55:00|131.32|128.82|131.5|129|131.6|129.1|131.32|128.82|273
1624338000000|2021-06-22 05:00:00|131.46|128.96|131.94|129.44|132.6|130.1|131.36|128.86|443
1624338300000|2021-06-22 05:05:00|131.93|129.43|132.01|129.51|132.21|129.71|131.83|129.33|206
1624338600000|2021-06-22 05:10:00|132|129.5|131.26|128.76|132.01|129.51|131.18|128.68|306
1624338900000|2021-06-22 05:15:00|131.28|128.78|131.43|128.93|131.48|128.98|131.09|128.59|319
1624339200000|2021-06-22 05:20:00|131.44|128.94|130.83|128.33|131.54|129.04|130.7|128.2|319
1624339500000|2021-06-22 05:25:00|130.84|128.34|130.12|127.62|130.86|128.36|130.07|127.57|352
1624339800000|2021-06-22 05:30:00|130.07|127.57|129.46|126.96|130.26|127.76|129.32|126.82|396
1624340100000|2021-06-22 05:35:00|129.51|127.01|128.96|126.46|129.63|127.13|128.85|126.35|266
1624340400000|2021-06-22 05:40:00|128.8|126.3|128.83|126.33|129.11|126.61|128.74|126.24|288
1624340700000|2021-06-22 05:45:00|128.82|126.32|129.51|127.01|129.59|127.09|128.82|126.32|346
1624341000000|2021-06-22 05:50:00|129.52|127.02|129.02|126.52|129.68|127.18|128.87|126.37|293
1624341300000|2021-06-22 05:55:00|128.91|126.41|129.26|126.76|129.69|127.19|128.77|126.27|518
1624341600000|2021-06-22 06:00:00|129.24|126.74|129.56|127.06|129.89|127.39|129.24|126.74|311
1624341900000|2021-06-22 06:05:00|129.57|127.07|128.83|126.33|129.57|127.07|128.8|126.3|384
1624342200000|2021-06-22 06:10:00|128.79|126.29|129.14|126.64|129.23|126.73|128.7|126.2|365
1624342500000|2021-06-22 06:15:00|129.15|126.65|130.51|128.01|130.55|128.05|129.15|126.65|501
1624342800000|2021-06-22 06:20:00|130.53|128.03|130.62|128.12|130.75|128.25|130.1|127.6|380
1624343100000|2021-06-22 06:25:00|130.63|128.13|130.38|127.88|130.8|128.3|130.13|127.63|325
1624343400000|2021-06-22 06:30:00|130.37|127.87|130.14|127.64|130.69|128.19|130.13|127.63|267
1624343700000|2021-06-22 06:35:00|130.13|127.63|129.74|127.24|130.21|127.71|129.73|127.23|314
1624344000000|2021-06-22 06:40:00|129.75|127.25|129.3|126.8|129.87|127.37|129.28|126.78|222
1624344300000|2021-06-22 06:45:00|129.29|126.79|128.81|126.31|129.41|126.91|128.8|126.3|287
1624344600000|2021-06-22 06:50:00|128.83|126.33|129.97|127.47|130.02|127.52|128.68|126.18|324
1624344900000|2021-06-22 06:55:00|129.96|127.46|130.51|128.01|130.6|128.1|129.88|127.38|376
1624345200000|2021-06-22 07:00:00|130.52|128.02|130.91|128.41|131.41|128.91|130.31|127.81|350
1624345500000|2021-06-22 07:05:00|130.93|128.43|129.87|127.37|130.93|128.43|129.84|127.34|354
1624345800000|2021-06-22 07:10:00|129.85|127.35|129.82|127.32|129.9|127.4|129.36|126.86|280
1624346100000|2021-06-22 07:15:00|129.8|127.3|129.4|126.9|130.27|127.77|129.32|126.82|427
1624346400000|2021-06-22 07:20:00|129.39|126.89|129.36|126.86|129.39|126.89|128.92|126.42|319
1624346700000|2021-06-22 07:25:00|129.37|126.87|130.87|128.37|130.87|128.37|129.36|126.86|474
1624347000000|2021-06-22 07:30:00|130.86|128.36|130.61|128.11|130.9|128.4|130.13|127.63|459
1624347300000|2021-06-22 07:35:00|130.62|128.12|130.42|127.92|131.11|128.61|130.4|127.9|358
1624347600000|2021-06-22 07:40:00|130.4|127.9|131.09|128.59|131.09|128.59|130.22|127.72|330
1624347900000|2021-06-22 07:45:00|131.1|128.6|130.24|127.74|131.11|128.61|130.22|127.72|402
1624348200000|2021-06-22 07:50:00|130.23|127.73|129.33|126.83|130.29|127.79|129.21|126.71|458
1624348500000|2021-06-22 07:55:00|129.34|126.84|129.53|127.03|129.53|127.03|129.02|126.52|437
1624348800000|2021-06-22 08:00:00|129.57|127.07|128.06|125.56|129.67|127.17|127.95|125.45|569
1624349100000|2021-06-22 08:05:00|128.03|125.53|126.98|124.48|128.1|125.6|126.67|124.17|654
1624349400000|2021-06-22 08:10:00|126.99|124.49|126.44|123.94|127.29|124.79|126.34|123.84|583
1624349700000|2021-06-22 08:15:00|126.43|123.93|125.55|123.05|126.94|124.44|125.51|123.01|567
1624350000000|2021-06-22 08:20:00|125.56|123.06|125.14|122.64|125.85|123.35|125.08|122.58|509
1624350300000|2021-06-22 08:25:00|125.13|122.63|124.81|122.31|125.23|122.73|124.55|122.05|617
1624350600000|2021-06-22 08:30:00|124.8|122.3|124.34|121.84|125.6|123.1|124.11|121.61|683
1624350900000|2021-06-22 08:35:00|124.36|121.86|123.47|120.97|124.59|122.09|122.98|120.48|727
1624351200000|2021-06-22 08:40:00|123.46|120.96|123.26|120.76|123.87|121.37|123.01|120.51|616
1624351500000|2021-06-22 08:45:00|123.28|120.78|123.24|120.74|123.88|121.38|122.83|120.33|613
1624351800000|2021-06-22 08:50:00|123.25|120.75|123.39|120.89|123.66|121.16|122.9|120.4|491
1624352100000|2021-06-22 08:55:00|123.37|120.87|123.14|120.64|123.38|120.88|122.95|120.45|375
1624352400000|2021-06-22 09:00:00|123.15|120.65|122.35|119.85|123.79|121.29|122.09|119.59|548
1624352700000|2021-06-22 09:05:00|122.37|119.87|123.43|120.93|123.44|120.94|121.75|119.25|650
1624353000000|2021-06-22 09:10:00|123.45|120.95|122.99|120.49|123.46|120.96|122.83|120.33|587
1624353300000|2021-06-22 09:15:00|123|120.5|122.43|119.93|123.15|120.65|121.9|119.4|570
1624353600000|2021-06-22 09:20:00|122.44|119.94|122.3|119.8|122.48|119.98|122.25|119.75|281
1624353900000|2021-06-22 09:25:00|122.29|119.79|121.85|119.35|122.31|119.81|121.81|119.31|226
1624354200000|2021-06-22 09:30:00|121.86|119.36|121.4|118.9|121.86|119.36|121.23|118.73|522
1624354500000|2021-06-22 09:35:00|121.39|118.89|120.95|118.45|122.51|120.01|120.95|118.45|583
1624354800000|2021-06-22 09:40:00|120.96|118.46|120.49|117.99|121.24|118.74|120.28|117.78|526
1624355100000|2021-06-22 09:45:00|120.5|118|121.26|118.76|121.51|119.01|119.92|117.42|583
1624355400000|2021-06-22 09:50:00|121.21|118.71|119.49|116.99|121.83|119.33|118.94|116.44|716
1624355700000|2021-06-22 09:55:00|119.5|117|121.12|118.62|121.15|118.65|119.42|116.92|663
1624356000000|2021-06-22 10:00:00|121.11|118.61|120.18|117.68|121.6|119.1|120.15|117.65|551
1624356300000|2021-06-22 10:05:00|120.16|117.66|119.18|116.68|120.28|117.78|119.01|116.51|547
1624356600000|2021-06-22 10:10:00|119.12|116.62|118.22|115.72|119.22|116.72|117.78|115.28|642
1624356900000|2021-06-22 10:15:00|118.27|115.77|117.38|114.88|118.78|116.28|117.18|114.68|709
1624357200000|2021-06-22 10:20:00|117.37|114.87|119.68|117.18|119.75|117.25|116.17|113.67|777
1624357500000|2021-06-22 10:25:00|119.69|117.19|118.2|115.7|120.29|117.79|118.07|115.57|823
1624357800000|2021-06-22 10:30:00|118.19|115.69|120.52|118.02|120.86|118.36|118.19|115.69|774
1624358100000|2021-06-22 10:35:00|120.53|118.03|120.54|118.04|120.84|118.34|119.92|117.42|694
1624358400000|2021-06-22 10:40:00|120.55|118.05|121.85|119.35|122.32|119.82|120.18|117.68|759
1624358700000|2021-06-22 10:45:00|121.86|119.36|120.81|118.31|121.86|119.36|120.7|118.2|633
1624359000000|2021-06-22 10:50:00|120.83|118.33|120.11|117.61|121.24|118.74|119.79|117.29|663
1624359300000|2021-06-22 10:55:00|120.08|117.58|120.09|117.59|120.57|118.07|119.73|117.23|569
1624359600000|2021-06-22 11:00:00|120.1|117.6|119.43|116.93|120.64|118.14|119.3|116.8|678
1624359900000|2021-06-22 11:05:00|119.38|116.88|119.26|116.76|119.6|117.1|118.72|116.22|607
1624360200000|2021-06-22 11:10:00|119.25|116.75|118.51|116.01|119.5|117|118.47|115.97|686
1624360500000|2021-06-22 11:15:00|118.5|116|119.12|116.62|119.27|116.77|118.47|115.97|621
1624360800000|2021-06-22 11:20:00|119.13|116.63|117.81|115.31|119.35|116.85|117.81|115.31|608
1624361100000|2021-06-22 11:25:00|117.82|115.32|116.97|114.47|118.04|115.54|116.91|114.41|588
1624361400000|2021-06-22 11:30:00|116.95|114.45|117.08|114.58|117.48|114.98|116.5|114|685
1624361700000|2021-06-22 11:35:00|117.09|114.59|117.05|114.55|117.2|114.7|116.14|113.64|658
1624362000000|2021-06-22 11:40:00|117.04|114.54|116.97|114.47|117.18|114.68|116.55|114.05|655
1624362300000|2021-06-22 11:45:00|116.98|114.48|117.94|115.44|118|115.5|116.88|114.38|496
1624362600000|2021-06-22 11:50:00|117.91|115.41|116.69|114.19|118.16|115.66|116.4|113.9|636
1624362900000|2021-06-22 11:55:00|116.68|114.18|115.49|112.99|116.81|114.31|115.36|112.86|639
1624363200000|2021-06-22 12:00:00|115.48|112.98|113.6|111.1|115.92|113.42|112.98|110.48|858
1624363500000|2021-06-22 12:05:00|113.59|111.09|113.41|110.91|113.86|111.36|112.74|110.24|800
1624363800000|2021-06-22 12:10:00|113.42|110.92|113.92|111.42|114.61|112.11|112.97|110.47|740
1624364100000|2021-06-22 12:15:00|113.91|111.41|115.79|113.29|116.09|113.59|113.43|110.93|805
1624364400000|2021-06-22 12:20:00|115.77|113.27|113.15|110.65|115.78|113.28|113.01|110.51|712
1624364700000|2021-06-22 12:25:00|113.16|110.66|111.88|109.38|113.2|110.7|110.88|108.38|635
1624365000000|2021-06-22 12:30:00|111.95|109.45|114.11|111.61|116.11|113.61|111.89|109.39|846
1624365300000|2021-06-22 12:35:00|114.1|111.6|110.73|108.23|114.1|111.6|110.71|108.21|824
1624365600000|2021-06-22 12:40:00|110.69|108.19|110.13|107.63|112.11|109.61|109.79|107.29|713
1624365900000|2021-06-22 12:45:00|110.18|107.68|112.04|109.54|112.38|109.88|109.94|107.44|590
1624366200000|2021-06-22 12:50:00|111.97|109.47|112.57|110.07|112.68|110.18|110.78|108.28|633
1624366500000|2021-06-22 12:55:00|112.54|110.04|113.72|111.22|114.86|112.36|111.97|109.47|598
1624366800000|2021-06-22 13:00:00|113.73|111.23|114.08|111.58|114.62|112.12|113.29|110.79|654
1624367100000|2021-06-22 13:05:00|114.11|111.61|113.85|111.35|114.61|112.11|113.85|111.35|502
1624367400000|2021-06-22 13:10:00|113.87|111.37|112.1|109.6|113.87|111.37|111.81|109.31|676
1624367700000|2021-06-22 13:15:00|112.09|109.59|111.12|108.62|113.17|110.67|110.98|108.48|831
1624368000000|2021-06-22 13:20:00|111.11|108.61|110.63|108.13|111.53|109.03|110.44|107.94|805
1624368300000|2021-06-22 13:25:00|110.64|108.14|112.06|109.56|112.44|109.94|110.58|108.08|668
1624368600000|2021-06-22 13:30:00|112.07|109.57|110.65|108.15|112.22|109.72|110.35|107.85|623
1624368900000|2021-06-22 13:35:00|110.51|108.01|109.49|106.99|111.46|108.96|109.49|106.99|621
1624369200000|2021-06-22 13:40:00|109.39|106.89|109.89|107.39|110.33|107.83|108.92|106.42|651
1624369500000|2021-06-22 13:45:00|109.88|107.38|106.98|104.48|109.88|107.38|106.97|104.47|525
1624369800000|2021-06-22 13:50:00|106.97|104.47|106.63|104.13|107.91|105.41|106.43|103.93|530
1624370100000|2021-06-22 13:55:00|106.64|104.14|108.67|106.17|109.8|107.3|106.4|103.9|500
1624370400000|2021-06-22 14:00:00|108.65|106.15|108.6|106.1|110.15|107.65|108.37|105.87|489
1624370700000|2021-06-22 14:05:00|108.57|106.07|108.57|106.07|109.07|106.57|107.18|104.68|383
1624371000000|2021-06-22 14:10:00|108.77|106.27|109.97|107.47|109.97|107.47|108.76|106.26|749
1624371300000|2021-06-22 14:15:00|109.94|107.44|110.21|107.71|110.71|108.21|109.52|107.02|771
1624371600000|2021-06-22 14:20:00|110.29|107.79|111.46|108.96|111.46|108.96|109.35|106.85|772
1624371900000|2021-06-22 14:25:00|111.45|108.95|111.82|109.32|112.15|109.65|110.71|108.21|810
1624372200000|2021-06-22 14:30:00|111.83|109.33|112.32|109.82|113.24|110.74|111.63|109.13|750
1624372500000|2021-06-22 14:35:00|112.38|109.88|112.38|109.88|112.64|110.14|111.49|108.99|589
1624372800000|2021-06-22 14:40:00|112.39|109.89|112.99|110.49|113.31|110.81|111.93|109.43|802
1624373100000|2021-06-22 14:45:00|113|110.5|113.21|110.71|113.22|110.72|112.11|109.61|788
1624373400000|2021-06-22 14:50:00|113.22|110.72|115.19|112.69|115.28|112.78|113.06|110.56|854
1624373700000|2021-06-22 14:55:00|115.17|112.67|115.86|113.36|116.8|114.3|114.67|112.17|879
1624374000000|2021-06-22 15:00:00|115.9|113.4|114.35|111.85|116.16|113.66|114.27|111.77|541
1624374300000|2021-06-22 15:05:00|114.37|111.87|116.41|113.91|116.52|114.02|114.35|111.85|492
1624374600000|2021-06-22 15:10:00|116.44|113.94|115.86|113.36|117.15|114.65|115.84|113.34|795
1624374900000|2021-06-22 15:15:00|115.85|113.35|117.14|114.64|117.14|114.64|115.43|112.93|820
1624375200000|2021-06-22 15:20:00|117.15|114.65|117.11|114.61|117.23|114.73|116.37|113.87|854
1624375500000|2021-06-22 15:25:00|117.12|114.62|118.8|116.3|119.91|117.41|116.86|114.36|877
1624375800000|2021-06-22 15:30:00|118.83|116.33|120.4|117.9|120.73|118.23|118.59|116.09|927
1624376100000|2021-06-22 15:35:00|120.35|117.85|118.21|115.71|120.4|117.9|118.14|115.64|929
1624376400000|2021-06-22 15:40:00|118.22|115.72|118.27|115.77|119.22|116.72|117.88|115.38|877
1624376700000|2021-06-22 15:45:00|118.3|115.8|118.71|116.21|118.9|116.4|117.32|114.82|838
1624377000000|2021-06-22 15:50:00|118.68|116.18|119.89|117.39|119.9|117.4|118.68|116.18|828
1624377300000|2021-06-22 15:55:00|119.91|117.41|119.49|116.99|119.91|117.41|118.87|116.37|864
1624377600000|2021-06-22 16:00:00|119.5|117|121.4|118.9|121.95|119.45|118.86|116.36|825
1624377900000|2021-06-22 16:05:00|121.39|118.89|122.12|119.62|123.26|120.76|121.39|118.89|853
1624378200000|2021-06-22 16:10:00|122.14|119.64|121.4|118.9|122.25|119.75|120.94|118.44|789
1624378500000|2021-06-22 16:15:00|121.41|118.91|122.19|119.69|122.3|119.8|120|117.5|813
1624378800000|2021-06-22 16:20:00|122.16|119.66|121.73|119.23|122.47|119.97|121.54|119.04|892
1624379100000|2021-06-22 16:25:00|121.78|119.28|121.17|118.67|122.41|119.91|121.1|118.6|798
1624379400000|2021-06-22 16:30:00|121.15|118.65|119.34|116.84|121.15|118.65|119.28|116.78|765
1624379700000|2021-06-22 16:35:00|119.35|116.85|119.4|116.9|120.14|117.64|119.01|116.51|764
1624380000000|2021-06-22 16:40:00|119.39|116.89|119.33|116.83|119.87|117.37|119.17|116.67|738
1624380300000|2021-06-22 16:45:00|119.32|116.82|119.79|117.29|120.49|117.99|119.31|116.81|739
1624380600000|2021-06-22 16:50:00|119.8|117.3|120.5|118|121.24|118.74|119.8|117.3|734
1624380900000|2021-06-22 16:55:00|120.51|118.01|121.25|118.75|121.42|118.92|120.51|118.01|685
1624381200000|2021-06-22 17:00:00|121.23|118.73|120.91|118.41|122.11|119.61|120.71|118.21|779
1624381500000|2021-06-22 17:05:00|120.92|118.42|120.23|117.73|121.03|118.53|120.12|117.62|701
1624381800000|2021-06-22 17:10:00|120.24|117.74|119.94|117.44|120.66|118.16|119.85|117.35|766
1624382100000|2021-06-22 17:15:00|119.92|117.42|120.03|117.53|120.84|118.34|119.91|117.41|770
1624382400000|2021-06-22 17:20:00|120.04|117.54|120.57|118.07|120.9|118.4|119.51|117.01|753
1624382700000|2021-06-22 17:25:00|120.56|118.06|121.41|118.91|121.44|118.94|120.56|118.06|607
1624383000000|2021-06-22 17:30:00|121.4|118.9|121.63|119.13|122.37|119.87|121.04|118.54|719
1624383300000|2021-06-22 17:35:00|121.64|119.14|121.5|119|122.03|119.53|121.49|118.99|580
1624383600000|2021-06-22 17:40:00|121.49|118.99|121.06|118.56|121.66|119.16|120.93|118.43|625
1624383900000|2021-06-22 17:45:00|121.11|118.61|120.83|118.33|121.52|119.02|120.67|118.17|651
1624384200000|2021-06-22 17:50:00|120.84|118.34|122.87|120.37|123.04|120.54|120.84|118.34|690
1624384500000|2021-06-22 17:55:00|122.86|120.36|122.43|119.93|123.03|120.53|121.94|119.44|733
1624384800000|2021-06-22 18:00:00|122.44|119.94|121.66|119.16|122.46|119.96|121.63|119.13|608
1624385100000|2021-06-22 18:05:00|121.67|119.17|121.94|119.44|121.94|119.44|120.98|118.48|694
1624385400000|2021-06-22 18:10:00|121.93|119.43|122.17|119.67|122.88|120.38|121.55|119.05|733
1624385700000|2021-06-22 18:15:00|122.18|119.68|122.61|120.11|123.39|120.89|121.93|119.43|775
1624386000000|2021-06-22 18:20:00|122.6|120.1|121.95|119.45|122.72|120.22|121.62|119.12|718
1624386300000|2021-06-22 18:25:00|121.98|119.48|122.65|120.15|122.91|120.41|121.91|119.41|614
1624386600000|2021-06-22 18:30:00|122.64|120.14|123.48|120.98|124.06|121.56|122.23|119.73|839
1624386900000|2021-06-22 18:35:00|123.49|120.99|123.89|121.39|124.12|121.62|122.91|120.41|788
1624387200000|2021-06-22 18:40:00|123.91|121.41|124.37|121.87|124.48|121.98|123.55|121.05|720
1624387500000|2021-06-22 18:45:00|124.36|121.86|123.98|121.48|124.36|121.86|123.43|120.93|705
1624387800000|2021-06-22 18:50:00|123.96|121.46|123.41|120.91|123.96|121.46|123.36|120.86|625
1624388100000|2021-06-22 18:55:00|123.39|120.89|123.75|121.25|123.79|121.29|123.25|120.75|532
1624388400000|2021-06-22 19:00:00|123.76|121.26|122.8|120.3|123.96|121.46|122.62|120.12|369
1624388700000|2021-06-22 19:05:00|122.78|120.28|122.3|119.8|122.91|120.41|122.3|119.8|307
1624389000000|2021-06-22 19:10:00|122.4|119.9|122.36|119.86|122.5|120|121.8|119.3|334
1624389300000|2021-06-22 19:15:00|122.3|119.8|122.56|120.06|122.91|120.41|122.29|119.79|373
1624389600000|2021-06-22 19:20:00|122.55|120.05|121.11|118.61|122.74|120.24|120.93|118.43|670
1624389900000|2021-06-22 19:25:00|121.16|118.66|121.83|119.33|122.23|119.73|120.97|118.47|727
1624390200000|2021-06-22 19:30:00|121.81|119.31|121.88|119.38|122.81|120.31|121.72|119.22|648
1624390500000|2021-06-22 19:35:00|121.87|119.37|122.28|119.78|122.82|120.32|121.86|119.36|576
1624390800000|2021-06-22 19:40:00|122.3|119.8|122.45|119.95|122.72|120.22|122.12|119.62|548
1624391100000|2021-06-22 19:45:00|122.43|119.93|121.59|119.09|122.43|119.93|121.56|119.06|649
1624391400000|2021-06-22 19:50:00|121.58|119.08|122.11|119.61|122.34|119.84|121.58|119.08|568
1624391700000|2021-06-22 19:55:00|122.1|119.6|120.72|118.22|122.11|119.61|120.66|118.16|631
1624392000000|2021-06-22 20:00:00|120.69|118.19|121.94|119.44|122.13|119.63|120.61|118.11|683
1624392300000|2021-06-22 20:05:00|121.97|119.47|120.91|118.41|122.03|119.53|120.67|118.17|667
1624392600000|2021-06-22 20:10:00|120.9|118.4|121.46|118.96|121.58|119.08|120.9|118.4|525
1624392900000|2021-06-22 20:15:00|121.47|118.97|122.13|119.63|122.22|119.72|121.42|118.92|631
1624393200000|2021-06-22 20:20:00|122.12|119.62|121.43|118.93|122.12|119.62|121.37|118.87|577
1624393500000|2021-06-22 20:25:00|121.42|118.92|122.01|119.51|123.16|120.66|121.36|118.86|714
1624393800000|2021-06-22 20:30:00|121.99|119.49|121.38|118.88|122.24|119.74|121.28|118.78|624
1624394100000|2021-06-22 20:35:00|121.4|118.9|122.88|120.38|123.08|120.58|121.39|118.89|692
1624394400000|2021-06-22 20:40:00|122.84|120.34|122.63|120.13|123.02|120.52|122.23|119.73|618
1624394700000|2021-06-22 20:45:00|122.64|120.14|122.63|120.13|122.83|120.33|122.31|119.81|500
1624395000000|2021-06-22 20:50:00|122.64|120.14|124.35|121.85|124.36|121.86|122.59|120.09|589
1624395300000|2021-06-22 20:55:00|124.36|121.86|123.87|121.37|124.47|121.97|123.51|121.01|615
1624395600000|2021-06-22 21:00:00|123.88|121.38|123.76|121.26|124.37|121.87|123.75|121.25|532
1624395900000|2021-06-22 21:05:00|123.77|121.27|122.84|120.34|123.89|121.39|122.84|120.34|549
1624396200000|2021-06-22 21:10:00|122.85|120.35|122.39|119.89|122.92|120.42|122.28|119.78|392
1624396500000|2021-06-22 21:15:00|122.4|119.9|122.53|120.03|122.7|120.2|122.4|119.9|270
1624396800000|2021-06-22 21:20:00|122.54|120.04|122.48|119.98|122.6|120.1|122.32|119.82|194
1624397100000|2021-06-22 21:25:00|122.47|119.97|122.31|119.81|122.54|120.04|122.28|119.78|206
1624397400000|2021-06-22 21:30:00|122.3|119.8|121.66|119.16|122.31|119.81|121.64|119.14|208
1624397700000|2021-06-22 21:35:00|121.71|119.21|121.21|118.71|121.71|119.21|120.43|117.93|530
1624398000000|2021-06-22 21:40:00|121.2|118.7|120.59|118.09|121.25|118.75|120.3|117.8|688
1624398300000|2021-06-22 21:45:00|120.6|118.1|120.74|118.24|120.91|118.41|119.94|117.44|623
1624398600000|2021-06-22 21:50:00|120.73|118.23|119.93|117.43|121.26|118.76|119.73|117.23|551
1624398900000|2021-06-22 21:55:00|119.94|117.44|120.72|118.22|121.02|118.52|119.94|117.44|663
1624399200000|2021-06-22 22:00:00|120.71|118.21|122.17|119.67|122.29|119.79|120.66|118.16|598
1624399500000|2021-06-22 22:05:00|122.13|119.63|122.37|119.87|122.48|119.98|121.83|119.33|554
1624399800000|2021-06-22 22:10:00|122.39|119.89|123.48|120.98|123.64|121.14|122.38|119.88|546
1624400100000|2021-06-22 22:15:00|123.49|120.99|122.36|119.86|123.7|121.2|122.22|119.72|653
1624400400000|2021-06-22 22:20:00|122.34|119.84|122.28|119.78|122.91|120.41|122.28|119.78|617
1624400700000|2021-06-22 22:25:00|122.39|119.89|120.73|118.23|122.43|119.93|120.67|118.17|604
1624401000000|2021-06-22 22:30:00|120.74|118.24|120.75|118.25|121.69|119.19|120.65|118.15|694
1624401300000|2021-06-22 22:35:00|120.74|118.24|120.15|117.65|121.38|118.88|120.1|117.6|722
1624401600000|2021-06-22 22:40:00|120.16|117.66|120.83|118.33|120.93|118.43|120.16|117.66|681
1624401900000|2021-06-22 22:45:00|120.84|118.34|120.05|117.55|120.84|118.34|119.93|117.43|721
1624402200000|2021-06-22 22:50:00|120.04|117.54|120.07|117.57|120.8|118.3|119.93|117.43|580
1624402500000|2021-06-22 22:55:00|120.06|117.56|121.44|118.94|121.5|119|120.05|117.55|606
1624402800000|2021-06-22 23:00:00|121.42|118.92|121.24|118.74|122.25|119.75|121.15|118.65|661
1624403100000|2021-06-22 23:05:00|121.23|118.73|120.78|118.28|121.24|118.74|120.5|118|668
1624403400000|2021-06-22 23:10:00|120.75|118.25|120.69|118.19|121.36|118.86|120.56|118.06|596
1624403700000|2021-06-22 23:15:00|120.7|118.2|120.67|118.17|122.01|119.51|120.66|118.16|687
1624404000000|2021-06-22 23:20:00|120.69|118.19|120.62|118.12|121.23|118.73|120.25|117.75|564
1624404300000|2021-06-22 23:25:00|120.61|118.11|119.98|117.48|120.68|118.18|119.74|117.24|616
1624404600000|2021-06-22 23:30:00|119.95|117.45|119.16|116.66|120.43|117.93|119.09|116.59|670
1624404900000|2021-06-22 23:35:00|119.18|116.68|119.14|116.64|119.68|117.18|118.82|116.32|711
1624405200000|2021-06-22 23:40:00|119.13|116.63|118.93|116.43|119.83|117.33|118.78|116.28|672
1624405500000|2021-06-22 23:45:00|118.94|116.44|120.32|117.82|120.38|117.88|118.84|116.34|678
1624405800000|2021-06-22 23:50:00|120.33|117.83|119.82|117.32|120.83|118.33|119.82|117.32|650
1624406100000|2021-06-22 23:55:00|119.81|117.31|120.97|118.47|120.97|118.47|119.7|117.2|608
1624406400000|2021-06-23 00:00:00|120.96|118.46|120.16|117.66|121.39|118.89|119.81|117.31|840
1624406700000|2021-06-23 00:05:00|120.17|117.67|118.58|116.08|120.41|117.91|118.44|115.94|731
1624407000000|2021-06-23 00:10:00|118.61|116.11|117.91|115.41|118.98|116.48|117.73|115.23|748
1624407300000|2021-06-23 00:15:00|117.95|115.45|117.44|114.94|118.28|115.78|116.8|114.3|808
1624407600000|2021-06-23 00:20:00|117.45|114.95|118.82|116.32|118.83|116.33|117.43|114.93|472
1624407900000|2021-06-23 00:25:00|118.83|116.33|119.25|116.75|119.91|117.41|118.69|116.19|651
1624408200000|2021-06-23 00:30:00|119.26|116.76|120.37|117.87|120.97|118.47|119.25|116.75|808
1624408500000|2021-06-23 00:35:00|120.38|117.88|121.86|119.36|121.94|119.44|119.56|117.06|679
1624408800000|2021-06-23 00:40:00|121.87|119.37|123.68|121.18|123.68|121.18|121.56|119.06|799
1624409100000|2021-06-23 00:45:00|123.7|121.2|124.76|122.26|124.95|122.45|122.68|120.18|807
1624409400000|2021-06-23 00:50:00|124.77|122.27|125.19|122.69|125.22|122.72|124.12|121.62|902
1624409700000|2021-06-23 00:55:00|125.17|122.67|125|122.5|125.35|122.85|124.4|121.9|795
1624410000000|2021-06-23 01:00:00|125.01|122.51|126.18|123.68|126.52|124.02|124.65|122.15|816
1624410300000|2021-06-23 01:05:00|126.19|123.69|127.12|124.62|127.27|124.77|125.82|123.32|783
1624410600000|2021-06-23 01:10:00|127.15|124.65|127.12|124.62|127.36|124.86|126.43|123.93|871
1624410900000|2021-06-23 01:15:00|127.15|124.65|126.8|124.3|127.6|125.1|126.17|123.67|828
1624411200000|2021-06-23 01:20:00|126.76|124.26|127.6|125.1|128.14|125.64|126.55|124.05|871
1624411500000|2021-06-23 01:25:00|127.62|125.12|128.05|125.55|128.25|125.75|127.08|124.58|725
1624411800000|2021-06-23 01:30:00|128.09|125.59|127.64|125.14|128.48|125.98|126.78|124.28|794
1624412100000|2021-06-23 01:35:00|127.65|125.15|127.18|124.68|127.66|125.16|127.04|124.54|679
1624412400000|2021-06-23 01:40:00|127.17|124.67|127.51|125.01|127.83|125.33|127.05|124.55|669
1624412700000|2021-06-23 01:45:00|127.47|124.97|127.28|124.78|127.93|125.43|127.22|124.72|686
1624413000000|2021-06-23 01:50:00|127.29|124.79|127.96|125.46|128.14|125.64|127.05|124.55|623
1624413300000|2021-06-23 01:55:00|127.98|125.48|128.55|126.05|128.78|126.28|127.74|125.24|761
1624413600000|2021-06-23 02:00:00|128.57|126.07|128.64|126.14|129.41|126.91|128.55|126.05|759
1624413900000|2021-06-23 02:05:00|128.62|126.12|128.92|126.42|129.96|127.46|128.41|125.91|748
1624414200000|2021-06-23 02:10:00|128.93|126.43|129.21|126.71|129.27|126.77|128.66|126.16|471
1624414500000|2021-06-23 02:15:00|129.22|126.72|128.83|126.33|129.34|126.84|128.66|126.16|341
1624414800000|2021-06-23 02:20:00|128.82|126.32|129.67|127.17|129.67|127.17|128.74|126.24|427
1624415100000|2021-06-23 02:25:00|129.64|127.14|128.85|126.35|129.67|127.17|128.82|126.32|381
1624415400000|2021-06-23 02:30:00|128.84|126.34|130.27|127.77|130.33|127.83|128.84|126.34|662
1624415700000|2021-06-23 02:35:00|130.29|127.79|130.63|128.13|130.79|128.29|129.8|127.3|473
1624416000000|2021-06-23 02:40:00|130.64|128.14|131.23|128.73|131.23|128.73|130.46|127.96|230
1624416300000|2021-06-23 02:45:00|131.29|128.79|131.96|129.46|132.88|130.38|130.95|128.45|283
1624416600000|2021-06-23 02:50:00|131.97|129.47|130.91|128.41|131.99|129.49|130.67|128.17|236
1624416900000|2021-06-23 02:55:00|130.87|128.37|130.25|127.75|131.21|128.71|130.09|127.59|307
1624417200000|2021-06-23 03:00:00|130.24|127.74|129.42|126.92|130.41|127.91|129.35|126.85|318
1624417500000|2021-06-23 03:05:00|129.36|126.86|129.59|127.09|130.03|127.53|129.36|126.86|421
1624417800000|2021-06-23 03:10:00|129.6|127.1|129.23|126.73|129.83|127.33|129.23|126.73|143
1624418100000|2021-06-23 03:15:00|129.21|126.71|129.69|127.19|129.92|127.42|129.21|126.71|221
1624418400000|2021-06-23 03:20:00|129.7|127.2|129.61|127.11|129.89|127.39|129.51|127.01|429
1624418700000|2021-06-23 03:25:00|129.59|127.09|130.15|127.65|130.26|127.76|129.57|127.07|442
1624419000000|2021-06-23 03:30:00|130.16|127.66|129.77|127.27|130.23|127.73|129.36|126.86|206
1624419300000|2021-06-23 03:35:00|129.75|127.25|129.79|127.29|129.84|127.34|129.46|126.96|238
1624419600000|2021-06-23 03:40:00|129.84|127.34|129.46|126.96|130.05|127.55|129.4|126.9|207
1624419900000|2021-06-23 03:45:00|129.47|126.97|129.53|127.03|129.82|127.32|129.41|126.91|178
1624420200000|2021-06-23 03:50:00|129.55|127.05|130.09|127.59|130.37|127.87|129.5|127|494
1624420500000|2021-06-23 03:55:00|130.06|127.56|130.12|127.62|130.21|127.71|129.66|127.16|520
1624420800000|2021-06-23 04:00:00|130.08|127.58|130.47|127.97|130.66|128.16|129.74|127.24|645
1624421100000|2021-06-23 04:05:00|130.49|127.99|129.77|127.27|130.61|128.11|129.67|127.17|584
1624421400000|2021-06-23 04:10:00|129.8|127.3|129.51|127.01|130|127.5|129.44|126.94|471
1624421700000|2021-06-23 04:15:00|129.49|126.99|129.8|127.3|129.86|127.36|129.46|126.96|505
1624422000000|2021-06-23 04:20:00|129.75|127.25|129.15|126.65|129.87|127.37|129.1|126.6|425
1624422300000|2021-06-23 04:25:00|129.09|126.59|129.69|127.19|129.81|127.31|129.09|126.59|487
1624422600000|2021-06-23 04:30:00|129.68|127.18|130.05|127.55|130.36|127.86|129.6|127.1|601
1624422900000|2021-06-23 04:35:00|130.07|127.57|130.03|127.53|130.43|127.93|129.95|127.45|364
1624423200000|2021-06-23 04:40:00|130.04|127.54|129.91|127.41|130.04|127.54|129.77|127.27|265
1624423500000|2021-06-23 04:45:00|129.9|127.4|130.29|127.79|130.31|127.81|129.59|127.09|459
1624423800000|2021-06-23 04:50:00|130.3|127.8|131.4|128.9|131.57|129.07|130.14|127.64|581
1624424100000|2021-06-23 04:55:00|131.38|128.88|129.54|127.04|131.38|128.88|129.32|126.82|602
1624424400000|2021-06-23 05:00:00|129.53|127.03|129.19|126.69|129.73|127.23|128.73|126.23|481
1624424700000|2021-06-23 05:05:00|129.16|126.66|130.06|127.56|130.21|127.71|129.14|126.64|327
1624425000000|2021-06-23 05:10:00|130.02|127.52|129.76|127.26|130.38|127.88|129.74|127.24|483
1624425300000|2021-06-23 05:15:00|129.75|127.25|129.47|126.97|129.99|127.49|129.2|126.7|461
1624425600000|2021-06-23 05:20:00|129.45|126.95|129.63|127.13|129.72|127.22|129.44|126.94|411
1624425900000|2021-06-23 05:25:00|129.64|127.14|129.73|127.23|129.94|127.44|129.62|127.12|393
1624426200000|2021-06-23 05:30:00|129.72|127.22|130.8|128.3|130.87|128.37|129.69|127.19|519
1624426500000|2021-06-23 05:35:00|130.81|128.31|130.98|128.48|131.31|128.81|130.55|128.05|647
1624426800000|2021-06-23 05:40:00|130.97|128.47|131.04|128.54|131.14|128.64|130.95|128.45|469
1624427100000|2021-06-23 05:45:00|131.03|128.53|131.75|129.25|131.9|129.4|131.03|128.53|643
1624427400000|2021-06-23 05:50:00|131.74|129.24|132.08|129.58|132.26|129.76|131.55|129.05|517
1624427700000|2021-06-23 05:55:00|132.09|129.59|132.47|129.97|132.63|130.13|132.04|129.54|519
1624428000000|2021-06-23 06:00:00|132.46|129.96|131.68|129.18|132.88|130.38|131.41|128.91|604
1624428300000|2021-06-23 06:05:00|131.67|129.17|131.44|128.94|131.87|129.37|131.41|128.91|394
1624428600000|2021-06-23 06:10:00|131.43|128.93|131.18|128.68|131.49|128.99|131.04|128.54|393
1624428900000|2021-06-23 06:15:00|131.17|128.67|131.13|128.63|131.55|129.05|130.95|128.45|387
1624429200000|2021-06-23 06:20:00|131.14|128.64|131.24|128.74|131.36|128.86|131.08|128.58|319
1624429500000|2021-06-23 06:25:00|131.25|128.75|131.22|128.72|131.35|128.85|130.88|128.38|436
1624429800000|2021-06-23 06:30:00|131.21|128.71|130.79|128.29|131.39|128.89|130.63|128.13|501
1624430100000|2021-06-23 06:35:00|130.81|128.31|131.11|128.61|131.25|128.75|130.76|128.26|399
1624430400000|2021-06-23 06:40:00|131.1|128.6|131.72|129.22|131.81|129.31|131.09|128.59|519
1624430700000|2021-06-23 06:45:00|131.74|129.24|131.29|128.79|131.74|129.24|130.82|128.32|548
1624431000000|2021-06-23 06:50:00|131.28|128.78|130.95|128.45|131.43|128.93|130.86|128.36|484
1624431300000|2021-06-23 06:55:00|130.93|128.43|130.71|128.21|131.05|128.55|130.57|128.07|457
1624431600000|2021-06-23 07:00:00|130.72|128.22|131.7|129.2|132.06|129.56|130.7|128.2|483
1624431900000|2021-06-23 07:05:00|131.71|129.21|131.53|129.03|131.74|129.24|131.5|129|384
1624432200000|2021-06-23 07:10:00|131.55|129.05|131.33|128.83|131.91|129.41|131.22|128.72|382
1624432500000|2021-06-23 07:15:00|131.34|128.84|130.8|128.3|131.54|129.04|130.76|128.26|466
1624432800000|2021-06-23 07:20:00|130.79|128.29|131.04|128.54|131.25|128.75|130.73|128.23|392
1624433100000|2021-06-23 07:25:00|131.05|128.55|131.12|128.62|131.24|128.74|130.94|128.44|380
1624433400000|2021-06-23 07:30:00|131.11|128.61|131.02|128.52|131.56|129.06|130.98|128.48|466
1624433700000|2021-06-23 07:35:00|131|128.5|131.42|128.92|131.51|129.01|130.75|128.25|381
1624434000000|2021-06-23 07:40:00|131.4|128.9|131.69|129.19|131.84|129.34|131.29|128.79|392
1624434300000|2021-06-23 07:45:00|131.75|129.25|131.74|129.24|132|129.5|131.41|128.91|462
1624434600000|2021-06-23 07:50:00|131.75|129.25|131.41|128.91|131.75|129.25|131.41|128.91|345
1624434900000|2021-06-23 07:55:00|131.39|128.89|131.09|128.59|131.39|128.89|130.79|128.29|404
1624435200000|2021-06-23 08:00:00|131.11|128.61|131.63|129.13|132.46|129.96|131.1|128.6|581
1624435500000|2021-06-23 08:05:00|131.61|129.11|130.92|128.42|131.63|129.13|130.65|128.15|570
1624435800000|2021-06-23 08:10:00|130.93|128.43|131.77|129.27|132.22|129.72|130.92|128.42|579
1624436100000|2021-06-23 08:15:00|131.76|129.26|131.92|129.42|132.35|129.85|131.54|129.04|508
1624436400000|2021-06-23 08:20:00|131.94|129.44|131.74|129.24|132.14|129.64|131.68|129.18|392
1624436700000|2021-06-23 08:25:00|131.73|129.23|131.54|129.04|131.99|129.49|131.36|128.86|422
1624437000000|2021-06-23 08:30:00|131.55|129.05|131.18|128.68|131.63|129.13|131.14|128.64|410
1624437300000|2021-06-23 08:35:00|131.19|128.69|130.76|128.26|131.22|128.72|130.75|128.25|389
1624437600000|2021-06-23 08:40:00|130.77|128.27|130.05|127.55|130.82|128.32|129.85|127.35|495
1624437900000|2021-06-23 08:45:00|130.03|127.53|130.02|127.52|130.36|127.86|129.89|127.39|468
1624438200000|2021-06-23 08:50:00|130.01|127.51|130.14|127.64|130.5|128|130|127.5|454
1624438500000|2021-06-23 08:55:00|130.11|127.61|129.18|126.68|130.25|127.75|129.16|126.66|402
1624438800000|2021-06-23 09:00:00|129.17|126.67|129.69|127.19|130.26|127.76|129|126.5|621
1624439100000|2021-06-23 09:05:00|129.71|127.21|130.54|128.04|130.68|128.18|129.63|127.13|513
1624439400000|2021-06-23 09:10:00|130.55|128.05|130.7|128.2|130.9|128.4|130.43|127.93|463
1624439700000|2021-06-23 09:15:00|130.69|128.19|130.82|128.32|130.86|128.36|130.55|128.05|355
1624440000000|2021-06-23 09:20:00|130.83|128.33|130.95|128.45|131.31|128.81|130.81|128.31|345
1624440300000|2021-06-23 09:25:00|130.96|128.46|130.74|128.24|131.17|128.67|130.69|128.19|407
1624440600000|2021-06-23 09:30:00|130.72|128.22|130.38|127.88|130.95|128.45|130.33|127.83|412
1624440900000|2021-06-23 09:35:00|130.39|127.89|130.27|127.77|130.49|127.99|129.7|127.2|533
1624441200000|2021-06-23 09:40:00|130.26|127.76|130.4|127.9|130.61|128.11|130.09|127.59|497
1624441500000|2021-06-23 09:45:00|130.39|127.89|130.07|127.57|130.4|127.9|129.83|127.33|448
1624441800000|2021-06-23 09:50:00|130.06|127.56|130.16|127.66|130.25|127.75|130.03|127.53|354
1624442100000|2021-06-23 09:55:00|130.15|127.65|129.82|127.32|130.15|127.65|129.72|127.22|428
1624442400000|2021-06-23 10:00:00|129.81|127.31|130.49|127.99|130.54|128.04|129.81|127.31|347
1624442700000|2021-06-23 10:05:00|130.48|127.98|129.88|127.38|130.55|128.05|129.87|127.37|424
1624443000000|2021-06-23 10:10:00|129.89|127.39|129.74|127.24|130.16|127.66|129.61|127.11|404
1624443300000|2021-06-23 10:15:00|129.73|127.23|129.77|127.27|129.98|127.48|129.52|127.02|442
1624443600000|2021-06-23 10:20:00|129.78|127.28|130.51|128.01|130.53|128.03|129.78|127.28|298
1624443900000|2021-06-23 10:25:00|130.5|128|130.46|127.96|130.53|128.03|130.31|127.81|318
1624444200000|2021-06-23 10:30:00|130.47|127.97|131.55|129.05|131.58|129.08|130.44|127.94|375
1624444500000|2021-06-23 10:35:00|131.54|129.04|131.13|128.63|131.76|129.26|130.9|128.4|557
1624444800000|2021-06-23 10:40:00|131.14|128.64|130.81|128.31|131.15|128.65|130.63|128.13|418
1624445100000|2021-06-23 10:45:00|130.82|128.32|131.39|128.89|131.46|128.96|130.82|128.32|461
1624445400000|2021-06-23 10:50:00|131.4|128.9|131.39|128.89|131.52|129.02|131.37|128.87|361
1624445700000|2021-06-23 10:55:00|131.41|128.91|131.48|128.98|131.49|128.99|131.3|128.8|361
1624446000000|2021-06-23 11:00:00|131.43|128.93|131.14|128.64|132.4|129.9|131.14|128.64|677
1624446300000|2021-06-23 11:05:00|131.16|128.66|131.52|129.02|131.66|129.16|130.86|128.36|591
1624446600000|2021-06-23 11:10:00|131.51|129.01|130.97|128.47|131.64|129.14|130.8|128.3|500
1624446900000|2021-06-23 11:15:00|130.99|128.49|130.36|127.86|130.99|128.49|130.12|127.62|540
1624447200000|2021-06-23 11:20:00|130.37|127.87|130.32|127.82|130.47|127.97|130.13|127.63|466
1624447500000|2021-06-23 11:25:00|130.31|127.81|129.95|127.45|130.41|127.91|129.87|127.37|463
1624447800000|2021-06-23 11:30:00|129.94|127.44|130.1|127.6|130.14|127.64|129.7|127.2|410
1624448100000|2021-06-23 11:35:00|130.09|127.59|130.36|127.86|130.43|127.93|130.01|127.51|306
1624448400000|2021-06-23 11:40:00|130.37|127.87|130.34|127.84|130.37|127.87|130.14|127.64|268
1624448700000|2021-06-23 11:45:00|130.33|127.83|129.97|127.47|130.33|127.83|129.83|127.33|398
1624449000000|2021-06-23 11:50:00|129.98|127.48|129.86|127.36|130.07|127.57|129.82|127.32|456
1624449300000|2021-06-23 11:55:00|129.87|127.37|129.92|127.42|130.03|127.53|129.83|127.33|332
1624449600000|2021-06-23 12:00:00|129.91|127.41|130.14|127.64|130.47|127.97|129.53|127.03|563
1624449900000|2021-06-23 12:05:00|130.13|127.63|129.53|127.03|130.3|127.8|129.5|127|459
1624450200000|2021-06-23 12:10:00|129.52|127.02|129.93|127.43|130.08|127.58|129.52|127.02|309
1624450500000|2021-06-23 12:15:00|129.94|127.44|129.83|127.33|130.08|127.58|129.77|127.27|331
1624450800000|2021-06-23 12:20:00|129.82|127.32|130.46|127.96|130.46|127.96|129.79|127.29|319
1624451100000|2021-06-23 12:25:00|130.45|127.95|131.09|128.59|131.16|128.66|130.44|127.94|384
1624451400000|2021-06-23 12:30:00|131.08|128.58|131.14|128.64|131.26|128.76|130.99|128.49|388
1624451700000|2021-06-23 12:35:00|131.13|128.63|130.67|128.17|131.32|128.82|130.48|127.98|462
1624452000000|2021-06-23 12:40:00|130.7|128.2|130.72|128.22|130.82|128.32|130.54|128.04|291
1624452300000|2021-06-23 12:45:00|130.7|128.2|130.7|128.2|130.9|128.4|130.55|128.05|283
1624452600000|2021-06-23 12:50:00|130.71|128.21|131.1|128.6|131.18|128.68|130.7|128.2|191
1624452900000|2021-06-23 12:55:00|131.11|128.61|131.86|129.36|131.86|129.36|131.07|128.57|244
1624453200000|2021-06-23 13:00:00|131.88|129.38|132.41|129.91|132.41|129.91|131.61|129.11|391
1624453500000|2021-06-23 13:05:00|132.43|129.93|132.44|129.94|132.69|130.19|132.11|129.61|553
1624453800000|2021-06-23 13:10:00|132.47|129.97|134.7|132.2|134.98|132.48|132.46|129.96|592
1624454100000|2021-06-23 13:15:00|134.69|132.19|134.29|131.79|134.71|132.21|134.01|131.51|707
1624454400000|2021-06-23 13:20:00|134.3|131.8|134.79|132.29|134.85|132.35|134.14|131.64|447
1624454700000|2021-06-23 13:25:00|134.77|132.27|134.61|132.11|134.95|132.45|134.41|131.91|438
1624455000000|2021-06-23 13:30:00|134.65|132.15|134.44|131.94|134.81|132.31|134.25|131.75|468
1624455300000|2021-06-23 13:35:00|134.43|131.93|132.93|130.43|134.45|131.95|132.54|130.04|530
1624455600000|2021-06-23 13:40:00|132.92|130.42|132.33|129.83|133.11|130.61|132.23|129.73|574
1624455900000|2021-06-23 13:45:00|132.34|129.84|131.96|129.46|132.34|129.84|131.46|128.96|518
1624456200000|2021-06-23 13:50:00|131.95|129.45|131.72|129.22|132.03|129.53|131.72|129.22|368
1624456500000|2021-06-23 13:55:00|131.73|129.23|130.72|128.22|131.73|129.23|130.5|128|548
1624456800000|2021-06-23 14:00:00|130.74|128.24|129.79|127.29|130.76|128.26|129.38|126.88|565
1624457100000|2021-06-23 14:05:00|129.83|127.33|129.81|127.31|130.21|127.71|129.58|127.08|431
1624457400000|2021-06-23 14:10:00|129.8|127.3|129.71|127.21|129.88|127.38|129.47|126.97|423
1624457700000|2021-06-23 14:15:00|129.72|127.22|130.42|127.92|130.57|128.07|129.72|127.22|417
1624458000000|2021-06-23 14:20:00|130.41|127.91|130.72|128.22|130.78|128.28|130.23|127.73|424
1624458300000|2021-06-23 14:25:00|130.69|128.19|131.02|128.52|131.08|128.58|130.53|128.03|420
1624458600000|2021-06-23 14:30:00|131.04|128.54|131.21|128.71|131.37|128.87|130.56|128.06|489
1624458900000|2021-06-23 14:35:00|131.24|128.74|131.01|128.51|131.24|128.74|130.78|128.28|421
1624459200000|2021-06-23 14:40:00|131|128.5|131.2|128.7|131.23|128.73|130.83|128.33|359
1624459500000|2021-06-23 14:45:00|131.18|128.68|131.37|128.87|131.46|128.96|130.82|128.32|367
1624459800000|2021-06-23 14:50:00|131.38|128.88|132.13|129.63|132.26|129.76|131.38|128.88|396
1624460100000|2021-06-23 14:55:00|132.14|129.64|131.48|128.98|132.28|129.78|131.47|128.97|329
1624460400000|2021-06-23 15:00:00|131.44|128.94|130.71|128.21|131.56|129.06|130.66|128.16|399
1624460700000|2021-06-23 15:05:00|130.7|128.2|130|127.5|130.73|128.23|129.65|127.15|433
1624461000000|2021-06-23 15:10:00|130.03|127.53|129.26|126.76|130.22|127.72|129.09|126.59|474
1624461300000|2021-06-23 15:15:00|129.27|126.77|128.97|126.47|129.78|127.28|128.95|126.45|482
1624461600000|2021-06-23 15:20:00|128.96|126.46|129.3|126.8|129.4|126.9|128.63|126.13|428
1624461900000|2021-06-23 15:25:00|129.32|126.82|128.92|126.42|129.48|126.98|128.82|126.32|450
1624462200000|2021-06-23 15:30:00|128.95|126.45|129.86|127.36|129.98|127.48|128.95|126.45|402
1624462500000|2021-06-23 15:35:00|129.87|127.37|129.59|127.09|130.37|127.87|129.53|127.03|437
1624462800000|2021-06-23 15:40:00|129.58|127.08|129.26|126.76|129.66|127.16|129.04|126.54|406
1624463100000|2021-06-23 15:45:00|129.25|126.75|128.65|126.15|129.26|126.76|128.32|125.82|506
1624463400000|2021-06-23 15:50:00|128.66|126.16|128.43|125.93|128.9|126.4|128.15|125.65|543
1624463700000|2021-06-23 15:55:00|128.44|125.94|128.42|125.92|128.67|126.17|128.16|125.66|393
1624464000000|2021-06-23 16:00:00|128.41|125.91|127.95|125.45|129.93|127.43|127.81|125.31|586
1624464300000|2021-06-23 16:05:00|127.94|125.44|129.87|127.37|130.01|127.51|127.94|125.44|562
1624464600000|2021-06-23 16:10:00|129.86|127.36|129.61|127.11|130.58|128.08|129.43|126.93|497
1624464900000|2021-06-23 16:15:00|129.6|127.1|130.41|127.91|130.71|128.21|129.56|127.06|529
1624465200000|2021-06-23 16:20:00|130.4|127.9|131.02|128.52|131.05|128.55|130.11|127.61|468
1624465500000|2021-06-23 16:25:00|131|128.5|130.41|127.91|131.05|128.55|130.39|127.89|444
1624465800000|2021-06-23 16:30:00|130.42|127.92|129.26|126.76|130.44|127.94|129.24|126.74|453
1624466100000|2021-06-23 16:35:00|129.25|126.75|129.52|127.02|129.55|127.05|128.99|126.49|459
1624466400000|2021-06-23 16:40:00|129.54|127.04|129.14|126.64|129.97|127.47|129.14|126.64|509
1624466700000|2021-06-23 16:45:00|129.15|126.65|129.22|126.72|129.48|126.98|128.94|126.44|448
1624467000000|2021-06-23 16:50:00|129.25|126.75|129.44|126.94|129.96|127.46|129.12|126.62|509
1624467300000|2021-06-23 16:55:00|129.43|126.93|129.69|127.19|130.17|127.67|129.34|126.84|420
1624467600000|2021-06-23 17:00:00|129.68|127.18|129.53|127.03|129.78|127.28|129.28|126.78|390
1624467900000|2021-06-23 17:05:00|129.52|127.02|129.04|126.54|129.54|127.04|128.8|126.3|345
1624468200000|2021-06-23 17:10:00|129.06|126.56|129.6|127.1|129.62|127.12|128.96|126.46|383
1624468500000|2021-06-23 17:15:00|129.61|127.11|129|126.5|129.77|127.27|128.9|126.4|405
1624468800000|2021-06-23 17:20:00|128.98|126.48|129.05|126.55|129.16|126.66|128.83|126.33|341
1624469100000|2021-06-23 17:25:00|129.04|126.54|128.37|125.87|129.04|126.54|128.32|125.82|403
1624469400000|2021-06-23 17:30:00|128.38|125.88|129.19|126.69|129.46|126.96|128.31|125.81|419
1624469700000|2021-06-23 17:35:00|129.18|126.68|128.76|126.26|129.25|126.75|128.74|126.24|393
1624470000000|2021-06-23 17:40:00|128.77|126.27|129.47|126.97|129.48|126.98|128.61|126.11|353
1624470300000|2021-06-23 17:45:00|129.46|126.96|129.06|126.56|129.71|127.21|128.79|126.29|460
1624470600000|2021-06-23 17:50:00|129.05|126.55|129.03|126.53|129.09|126.59|128.73|126.23|354
1624470900000|2021-06-23 17:55:00|129.04|126.54|129.13|126.63|129.62|127.12|129.02|126.52|349
1624471200000|2021-06-23 18:00:00|129.12|126.62|127.77|125.27|129.13|126.63|127.71|125.21|430
1624471500000|2021-06-23 18:05:00|127.79|125.29|127.84|125.34|128.16|125.66|127.72|125.22|443
1624471800000|2021-06-23 18:10:00|127.86|125.36|126.82|124.32|127.86|125.36|126.81|124.31|515
1624472100000|2021-06-23 18:15:00|126.81|124.31|126.34|123.84|126.94|124.44|126.03|123.53|501
1624472400000|2021-06-23 18:20:00|126.33|123.83|126.79|124.29|126.86|124.36|126.32|123.82|387
1624472700000|2021-06-23 18:25:00|126.75|124.25|127.3|124.8|127.8|125.3|126.7|124.2|403
1624473000000|2021-06-23 18:30:00|127.32|124.82|127.79|125.29|128.03|125.53|127.32|124.82|421
1624473300000|2021-06-23 18:35:00|127.78|125.28|128.12|125.62|128.33|125.83|127.78|125.28|421
1624473600000|2021-06-23 18:40:00|128.13|125.63|127.87|125.37|128.16|125.66|127.81|125.31|415
1624473900000|2021-06-23 18:45:00|127.91|125.41|126.7|124.2|127.93|125.43|126.58|124.08|396
1624474200000|2021-06-23 18:50:00|126.67|124.17|126.88|124.38|127.09|124.59|126.4|123.9|474
1624474500000|2021-06-23 18:55:00|126.89|124.39|126.68|124.18|127.38|124.88|126.41|123.91|430
1624474800000|2021-06-23 19:00:00|126.67|124.17|127.29|124.79|127.38|124.88|126.61|124.11|466
1624475100000|2021-06-23 19:05:00|127.28|124.78|127.44|124.94|127.79|125.29|127.18|124.68|458
1624475400000|2021-06-23 19:10:00|127.45|124.95|127.54|125.04|127.63|125.13|127.06|124.56|475
1624475700000|2021-06-23 19:15:00|127.55|125.05|127.76|125.26|128|125.5|127.41|124.91|441
1624476000000|2021-06-23 19:20:00|127.74|125.24|127.03|124.53|127.74|125.24|126.92|124.42|436
1624476300000|2021-06-23 19:25:00|127.05|124.55|126.56|124.06|127.28|124.78|126.51|124.01|446
1624476600000|2021-06-23 19:30:00|126.57|124.07|126.38|123.88|126.84|124.34|126.34|123.84|436
1624476900000|2021-06-23 19:35:00|126.37|123.87|126.41|123.91|127.02|124.52|126.3|123.8|484
1624477200000|2021-06-23 19:40:00|126.43|123.93|125.98|123.48|126.89|124.39|125.89|123.39|454
1624477500000|2021-06-23 19:45:00|125.96|123.46|125.85|123.35|126.11|123.61|125.74|123.24|465
1624477800000|2021-06-23 19:50:00|125.86|123.36|125.31|122.81|126.13|123.63|125.31|122.81|415
1624478100000|2021-06-23 19:55:00|125.33|122.83|125|122.5|125.47|122.97|124.93|122.43|516
1624478400000|2021-06-23 20:00:00|124.95|122.45|125.41|122.91|126.48|123.98|124.92|122.42|536
1624478700000|2021-06-23 20:05:00|125.43|122.93|126.29|123.79|126.63|124.13|125.15|122.65|544
1624479000000|2021-06-23 20:10:00|126.27|123.77|126.95|124.45|127.31|124.81|126.27|123.77|466
1624479300000|2021-06-23 20:15:00|126.94|124.44|127.62|125.12|127.68|125.18|126.94|124.44|431
1624479600000|2021-06-23 20:20:00|127.66|125.16|126.54|124.04|127.66|125.16|126.35|123.85|544
1624479900000|2021-06-23 20:25:00|126.55|124.05|127.41|124.91|127.42|124.92|126.55|124.05|410
1624480200000|2021-06-23 20:30:00|127.42|124.92|127.73|125.23|127.81|125.31|126.79|124.29|465
1624480500000|2021-06-23 20:35:00|127.72|125.22|127.38|124.88|127.72|125.22|126.92|124.42|452
1624480800000|2021-06-23 20:40:00|127.36|124.86|127.86|125.36|127.87|125.37|127.23|124.73|409
1624481100000|2021-06-23 20:45:00|127.87|125.37|126.89|124.39|127.87|125.37|126.78|124.28|422
1624481400000|2021-06-23 20:50:00|126.88|124.38|126.27|123.77|126.92|124.42|126.18|123.68|415
1624481700000|2021-06-23 20:55:00|126.26|123.76|126.58|124.08|126.78|124.28|126.1|123.6|469
1624482000000|2021-06-23 21:00:00|126.59|124.09|127.82|125.32|127.84|125.34|126.18|123.68|426
1624482300000|2021-06-23 21:05:00|127.81|125.31|127.88|125.38|128.02|125.52|127.41|124.91|387
1624482600000|2021-06-23 21:10:00|127.89|125.39|127.79|125.29|127.93|125.43|127.69|125.19|255
1624482900000|2021-06-23 21:15:00|127.8|125.3|129|126.5|129.54|127.04|127.77|125.27|417
1624483200000|2021-06-23 21:20:00|128.98|126.48|128.07|125.57|129.03|126.53|127.95|125.45|338
1624483500000|2021-06-23 21:25:00|128.06|125.56|127.26|124.76|128.07|125.57|126.93|124.43|289
1624483800000|2021-06-23 21:30:00|127.24|124.74|126.71|124.21|127.24|124.74|126.35|123.85|239
1624484100000|2021-06-23 21:35:00|126.7|124.2|126.98|124.48|126.98|124.48|126.42|123.92|284
1624484400000|2021-06-23 21:40:00|126.97|124.47|127.13|124.63|127.27|124.77|126.71|124.21|382
1624484700000|2021-06-23 21:45:00|127.1|124.6|128.09|125.59|128.3|125.8|126.78|124.28|425
1624485000000|2021-06-23 21:50:00|128.13|125.63|128.57|126.07|128.61|126.11|128.13|125.63|473
1624485300000|2021-06-23 21:55:00|128.58|126.08|128.22|125.72|128.67|126.17|128.18|125.68|395
1624485600000|2021-06-23 22:00:00|128.2|125.7|127.5|125|128.2|125.7|126.61|124.11|542
1624485900000|2021-06-23 22:05:00|127.51|125.01|127.9|125.4|128.01|125.51|127.18|124.68|582
1624486200000|2021-06-23 22:10:00|127.91|125.41|128.62|126.12|128.62|126.12|127.67|125.17|480
1624486500000|2021-06-23 22:15:00|128.6|126.1|127.9|125.4|128.81|126.31|127.74|125.24|468
1624486800000|2021-06-23 22:20:00|127.89|125.39|128.09|125.59|128.13|125.63|127.87|125.37|339
1624487100000|2021-06-23 22:25:00|128.08|125.58|128.63|126.13|128.7|126.2|127.89|125.39|313
1624487400000|2021-06-23 22:30:00|128.62|126.12|128.34|125.84|128.64|126.14|128.13|125.63|409
1624487700000|2021-06-23 22:35:00|128.35|125.85|128.03|125.53|128.38|125.88|127.92|125.42|313
1624488000000|2021-06-23 22:40:00|128.04|125.54|128.44|125.94|128.75|126.25|128.03|125.53|403
1624488300000|2021-06-23 22:45:00|128.42|125.92|128.32|125.82|128.59|126.09|128.17|125.67|324
1624488600000|2021-06-23 22:50:00|128.31|125.81|128.72|126.22|128.73|126.23|128.27|125.77|300
1624488900000|2021-06-23 22:55:00|128.73|126.23|128.6|126.1|128.73|126.23|128.54|126.04|299
1624489200000|2021-06-23 23:00:00|128.61|126.11|128.35|125.85|128.62|126.12|128.22|125.72|359
1624489500000|2021-06-23 23:05:00|128.36|125.86|127.92|125.42|128.36|125.86|127.92|125.42|266
1624489800000|2021-06-23 23:10:00|127.91|125.41|127.75|125.25|127.96|125.46|127.68|125.18|293
1624490100000|2021-06-23 23:15:00|127.74|125.24|128.49|125.99|128.5|126|127.74|125.24|287
1624490400000|2021-06-23 23:20:00|128.5|126|129.04|126.54|129.04|126.54|128.34|125.84|326
1624490700000|2021-06-23 23:25:00|129.02|126.52|129.31|126.81|129.39|126.89|128.91|126.41|370
1624491000000|2021-06-23 23:30:00|129.3|126.8|129.56|127.06|129.58|127.08|128.77|126.27|423
1624491300000|2021-06-23 23:35:00|129.55|127.05|129.62|127.12|129.62|127.12|129.31|126.81|374
1624491600000|2021-06-23 23:40:00|129.61|127.11|129.9|127.4|129.96|127.46|129.46|126.96|393
1624491900000|2021-06-23 23:45:00|129.89|127.39|129.91|127.41|129.91|127.41|129.57|127.07|315
1624492200000|2021-06-23 23:50:00|129.9|127.4|130.11|127.61|130.23|127.73|129.85|127.35|353
1624492500000|2021-06-23 23:55:00|130.1|127.6|130.39|127.89|130.39|127.89|130.05|127.55|297
1624492800000|2021-06-24 00:00:00|130.4|127.9|130.34|127.84|131.26|128.76|130.14|127.64|546
1624493100000|2021-06-24 00:05:00|130.33|127.83|130.35|127.85|130.36|127.86|129.79|127.29|535
1624493400000|2021-06-24 00:10:00|130.36|127.86|131.26|128.76|131.42|128.92|130.06|127.56|470
1624493700000|2021-06-24 00:15:00|131.25|128.75|131.29|128.79|131.31|128.81|130.91|128.41|482
1624494000000|2021-06-24 00:20:00|131.28|128.78|130.86|128.36|131.28|128.78|130.76|128.26|397
1624494300000|2021-06-24 00:25:00|130.85|128.35|130.98|128.48|131.26|128.76|130.72|128.22|370
1624494600000|2021-06-24 00:30:00|130.99|128.49|130.64|128.14|131.2|128.7|130.6|128.1|353
1624494900000|2021-06-24 00:35:00|130.67|128.17|130.25|127.75|130.91|128.41|130.21|127.71|433
1624495200000|2021-06-24 00:40:00|130.24|127.74|129.82|127.32|130.29|127.79|129.79|127.29|425
1624495500000|2021-06-24 00:45:00|129.84|127.34|130.09|127.59|130.24|127.74|129.83|127.33|299
1624495800000|2021-06-24 00:50:00|130.08|127.58|129.26|126.76|130.08|127.58|129.12|126.62|478
1624496100000|2021-06-24 00:55:00|129.28|126.78|128.92|126.42|129.48|126.98|128.84|126.34|361
1624496400000|2021-06-24 01:00:00|128.91|126.41|128.39|125.89|128.92|126.42|128.07|125.57|407
1624496700000|2021-06-24 01:05:00|128.4|125.9|128.91|126.41|129.01|126.51|128.4|125.9|381
1624497000000|2021-06-24 01:10:00|128.9|126.4|129.25|126.75|129.33|126.83|128.89|126.39|323
1624497300000|2021-06-24 01:15:00|129.26|126.76|129.36|126.86|129.73|127.23|129.04|126.54|416
1624497600000|2021-06-24 01:20:00|129.38|126.88|129.01|126.51|129.56|127.06|129|126.5|419
1624497900000|2021-06-24 01:25:00|129|126.5|128.28|125.78|129.02|126.52|128.26|125.76|457
1624498200000|2021-06-24 01:30:00|128.27|125.77|127.97|125.47|128.79|126.29|127.94|125.44|452
1624498500000|2021-06-24 01:35:00|127.99|125.49|127.03|124.53|128.03|125.53|126.98|124.48|522
1624498800000|2021-06-24 01:40:00|127.05|124.55|126.9|124.4|127.17|124.67|126.75|124.25|449
1624499100000|2021-06-24 01:45:00|126.91|124.41|126.22|123.72|127.16|124.66|125.97|123.47|460
1624499400000|2021-06-24 01:50:00|126.21|123.71|126.25|123.75|126.79|124.29|125.82|123.32|528
1624499700000|2021-06-24 01:55:00|126.26|123.76|126.08|123.58|126.39|123.89|125.89|123.39|529
1624500000000|2021-06-24 02:00:00|126.09|123.59|125.9|123.4|126.65|124.15|125.72|123.22|512
1624500300000|2021-06-24 02:05:00|125.89|123.39|125.87|123.37|126.23|123.73|125.82|123.32|515
1624500600000|2021-06-24 02:10:00|125.89|123.39|125.98|123.48|126.3|123.8|125.56|123.06|455
1624500900000|2021-06-24 02:15:00|125.97|123.47|126.6|124.1|126.65|124.15|125.92|123.42|421
1624501200000|2021-06-24 02:20:00|126.61|124.11|125.57|123.07|126.61|124.11|125.53|123.03|406
1624501500000|2021-06-24 02:25:00|125.56|123.06|125.16|122.66|125.69|123.19|125.08|122.58|491
1624501800000|2021-06-24 02:30:00|125.17|122.67|125.19|122.69|125.74|123.24|125.05|122.55|443
1624502100000|2021-06-24 02:35:00|125.18|122.68|125.12|122.62|125.38|122.88|125.05|122.55|361
1624502400000|2021-06-24 02:40:00|125.1|122.6|125.44|122.94|125.69|123.19|125.02|122.52|370
1624502700000|2021-06-24 02:45:00|125.46|122.96|125.64|123.14|125.89|123.39|125.42|122.92|351
1624503000000|2021-06-24 02:50:00|125.62|123.12|126.47|123.97|126.47|123.97|125.62|123.12|375
1624503300000|2021-06-24 02:55:00|126.46|123.96|125.73|123.23|126.47|123.97|125.73|123.23|392
1624503600000|2021-06-24 03:00:00|125.72|123.22|126.44|123.94|126.46|123.96|125.42|122.92|436
1624503900000|2021-06-24 03:05:00|126.45|123.95|126.43|123.93|126.49|123.99|126.12|123.62|353
1624504200000|2021-06-24 03:10:00|126.42|123.92|126.52|124.02|126.57|124.07|126.02|123.52|377
1624504500000|2021-06-24 03:15:00|126.49|123.99|126.59|124.09|126.59|124.09|126.3|123.8|279
1624504800000|2021-06-24 03:20:00|126.58|124.08|126.97|124.47|126.99|124.49|126.45|123.95|449
1624505100000|2021-06-24 03:25:00|126.98|124.48|127.21|124.71|127.27|124.77|126.76|124.26|385
1624505400000|2021-06-24 03:30:00|127.22|124.72|128.18|125.68|128.22|125.72|127.2|124.7|471
1624505700000|2021-06-24 03:35:00|128.17|125.67|127.96|125.46|128.36|125.86|127.89|125.39|388
1624506000000|2021-06-24 03:40:00|127.97|125.47|127.24|124.74|128.06|125.56|127.06|124.56|402
1624506300000|2021-06-24 03:45:00|127.23|124.73|126.7|124.2|127.72|125.22|126.62|124.12|472
1624506600000|2021-06-24 03:50:00|126.71|124.21|127.41|124.91|127.82|125.32|126.71|124.21|438
1624506900000|2021-06-24 03:55:00|127.43|124.93|128.04|125.54|128.16|125.66|127.43|124.93|409
1624507200000|2021-06-24 04:00:00|128.01|125.51|130.02|127.52|130.02|127.52|127.92|125.42|515
1624507500000|2021-06-24 04:05:00|130|127.5|129.52|127.02|130.04|127.54|129.36|126.86|511
1624507800000|2021-06-24 04:10:00|129.51|127.01|128.79|126.29|129.51|127.01|128.57|126.07|433
1624508100000|2021-06-24 04:15:00|128.8|126.3|128.13|125.63|129.12|126.62|127.97|125.47|434
1624508400000|2021-06-24 04:20:00|128.14|125.64|127.9|125.4|128.33|125.83|127.77|125.27|438
1624508700000|2021-06-24 04:25:00|127.91|125.41|128.84|126.34|128.85|126.35|127.9|125.4|411
1624509000000|2021-06-24 04:30:00|128.83|126.33|127.54|125.04|128.83|126.33|127.4|124.9|512
1624509300000|2021-06-24 04:35:00|127.56|125.06|128.18|125.68|128.44|125.94|127.56|125.06|509
1624509600000|2021-06-24 04:40:00|128.14|125.64|128.29|125.79|128.83|126.33|128.13|125.63|467
1624509900000|2021-06-24 04:45:00|128.28|125.78|129.33|126.83|129.75|127.25|128.26|125.76|422
1624510200000|2021-06-24 04:50:00|129.32|126.82|129.25|126.75|129.43|126.93|129.01|126.51|450
1624510500000|2021-06-24 04:55:00|129.27|126.77|128.72|126.22|129.38|126.88|128.62|126.12|467
1624510800000|2021-06-24 05:00:00|128.74|126.24|129.34|126.84|129.72|127.22|128.35|125.85|456
1624511100000|2021-06-24 05:05:00|129.33|126.83|129|126.5|129.51|127.01|128.91|126.41|448
1624511400000|2021-06-24 05:10:00|128.99|126.49|129.06|126.56|129.36|126.86|128.81|126.31|396
1624511700000|2021-06-24 05:15:00|129.05|126.55|129.71|127.21|129.89|127.39|129.05|126.55|346
1624512000000|2021-06-24 05:20:00|129.7|127.2|129.69|127.19|129.93|127.43|129.53|127.03|377
1624512300000|2021-06-24 05:25:00|129.68|127.18|129.58|127.08|129.81|127.31|129.58|127.08|308
1624512600000|2021-06-24 05:30:00|129.59|127.09|129.96|127.46|130.68|128.18|129.58|127.08|456
1624512900000|2021-06-24 05:35:00|129.95|127.45|130.04|127.54|130.96|128.46|129.95|127.45|398
1624513200000|2021-06-24 05:40:00|130.01|127.51|129.84|127.34|130.25|127.75|129.81|127.31|372
1624513500000|2021-06-24 05:45:00|129.82|127.32|130.39|127.89|130.45|127.95|129.82|127.32|303
1624513800000|2021-06-24 05:50:00|130.4|127.9|130.6|128.1|131.16|128.66|130.39|127.89|490
1624514100000|2021-06-24 05:55:00|130.59|128.09|130.95|128.45|130.96|128.46|130.47|127.97|389
1624514400000|2021-06-24 06:00:00|130.96|128.46|130.75|128.25|131.06|128.56|130.51|128.01|371
1624514700000|2021-06-24 06:05:00|130.71|128.21|130.27|127.77|130.77|128.27|130.15|127.65|286
1624515000000|2021-06-24 06:10:00|130.28|127.78|130.44|127.94|130.62|128.12|130.28|127.78|376
1624515300000|2021-06-24 06:15:00|130.45|127.95|130.81|128.31|130.81|128.31|130.07|127.57|407
1624515600000|2021-06-24 06:20:00|130.87|128.37|130.61|128.11|130.91|128.41|130.58|128.08|321
1624515900000|2021-06-24 06:25:00|130.6|128.1|130.39|127.89|130.73|128.23|130.39|127.89|219
1624516200000|2021-06-24 06:30:00|130.4|127.9|130.92|128.42|130.99|128.49|130.22|127.72|331
1624516500000|2021-06-24 06:35:00|130.91|128.41|131.78|129.28|131.92|129.42|130.8|128.3|333
1624516800000|2021-06-24 06:40:00|131.73|129.23|131.16|128.66|131.77|129.27|130.9|128.4|395
1624517100000|2021-06-24 06:45:00|131.17|128.67|131.91|129.41|132.13|129.63|131.17|128.67|490
1624517400000|2021-06-24 06:50:00|131.9|129.4|131.74|129.24|131.94|129.44|131.54|129.04|335
1624517700000|2021-06-24 06:55:00|131.75|129.25|131.74|129.24|131.95|129.45|131.64|129.14|309
1624518000000|2021-06-24 07:00:00|131.75|129.25|131.26|128.76|131.82|129.32|131.24|128.74|295
1624518300000|2021-06-24 07:05:00|131.27|128.77|131.56|129.06|131.59|129.09|131.26|128.76|290
1624518600000|2021-06-24 07:10:00|131.57|129.07|132.25|129.75|132.57|130.07|131.56|129.06|398
1624518900000|2021-06-24 07:15:00|132.27|129.77|131.71|129.21|132.3|129.8|131.6|129.1|365
1624519200000|2021-06-24 07:20:00|131.72|129.22|132.18|129.68|132.26|129.76|131.72|129.22|326
1624519500000|2021-06-24 07:25:00|132.17|129.67|132.98|130.48|133|130.5|132.11|129.61|363
1624519800000|2021-06-24 07:30:00|132.99|130.49|132.44|129.94|133.1|130.6|132.32|129.82|379
1624520100000|2021-06-24 07:35:00|132.43|129.93|132.64|130.14|132.64|130.14|132.13|129.63|251
1624520400000|2021-06-24 07:40:00|132.62|130.12|132.94|130.44|132.99|130.49|132.53|130.03|261
1624520700000|2021-06-24 07:45:00|132.95|130.45|132.2|129.7|132.98|130.48|132.04|129.54|384
1624521000000|2021-06-24 07:50:00|132.22|129.72|131.35|128.85|132.4|129.9|131.24|128.74|433
1624521300000|2021-06-24 07:55:00|131.36|128.86|131.71|129.21|131.9|129.4|131.36|128.86|330
1624521600000|2021-06-24 08:00:00|131.7|129.2|132.1|129.6|132.75|130.25|131.65|129.15|401
1624521900000|2021-06-24 08:05:00|132.09|129.59|132.56|130.06|132.68|130.18|132.06|129.56|335
1624522200000|2021-06-24 08:10:00|132.58|130.08|132.9|130.4|132.93|130.43|132.4|129.9|343
1624522500000|2021-06-24 08:15:00|132.92|130.42|133.99|131.49|134.42|131.92|132.91|130.41|485
1624522800000|2021-06-24 08:20:00|133.98|131.48|133.51|131.01|134.13|131.63|133.33|130.83|396
1624523100000|2021-06-24 08:25:00|133.5|131|132.74|130.24|133.5|131|132.73|130.23|344
1624523400000|2021-06-24 08:30:00|132.73|130.23|131.87|129.37|132.79|130.29|131.79|129.29|370
1624523700000|2021-06-24 08:35:00|131.86|129.36|132.58|130.08|132.74|130.24|131.74|129.24|386
1624524000000|2021-06-24 08:40:00|132.59|130.09|132.61|130.11|133.38|130.88|132.27|129.77|491
1624524300000|2021-06-24 08:45:00|132.62|130.12|133.56|131.06|133.7|131.2|132.54|130.04|431
1624524600000|2021-06-24 08:50:00|133.55|131.05|134.18|131.68|134.22|131.72|133.23|130.73|498
1624524900000|2021-06-24 08:55:00|134.16|131.66|134.1|131.6|134.24|131.74|133.61|131.11|507
1624525200000|2021-06-24 09:00:00|134.12|131.62|133.82|131.32|134.32|131.82|133.61|131.11|415
1624525500000|2021-06-24 09:05:00|133.81|131.31|133.91|131.41|134|131.5|133.71|131.21|329
1624525800000|2021-06-24 09:10:00|133.93|131.43|134|131.5|134.03|131.53|133.65|131.15|217
1624526100000|2021-06-24 09:15:00|133.99|131.49|134.27|131.77|134.42|131.92|133.85|131.35|326
1624526400000|2021-06-24 09:20:00|134.26|131.76|133.54|131.04|134.27|131.77|133.51|131.01|334
1624526700000|2021-06-24 09:25:00|133.53|131.03|133.6|131.1|133.62|131.12|133.43|130.93|286
1624527000000|2021-06-24 09:30:00|133.61|131.11|133.7|131.2|133.72|131.22|133.45|130.95|217
1624527300000|2021-06-24 09:35:00|133.71|131.21|134.55|132.05|134.61|132.11|133.54|131.04|371
1624527600000|2021-06-24 09:40:00|134.56|132.06|133.94|131.44|134.62|132.12|133.91|131.41|349
1624527900000|2021-06-24 09:45:00|133.93|131.43|133.81|131.31|134.2|131.7|133.81|131.31|304
1624528200000|2021-06-24 09:50:00|133.86|131.36|133.78|131.28|133.9|131.4|133.56|131.06|371
1624528500000|2021-06-24 09:55:00|133.79|131.29|133.49|130.99|133.8|131.3|133.47|130.97|355
1624528800000|2021-06-24 10:00:00|133.51|131.01|133.51|131.01|133.74|131.24|133.45|130.95|337
1624529100000|2021-06-24 10:05:00|133.52|131.02|133.02|130.52|133.54|131.04|132.76|130.26|365
1624529400000|2021-06-24 10:10:00|133.03|130.53|133.58|131.08|133.65|131.15|133|130.5|310
1624529700000|2021-06-24 10:15:00|133.59|131.09|133.49|130.99|133.77|131.27|133.41|130.91|332
1624530000000|2021-06-24 10:20:00|133.53|131.03|133.15|130.65|133.6|131.1|133.15|130.65|269
1624530300000|2021-06-24 10:25:00|133.16|130.66|133.11|130.61|133.32|130.82|133.08|130.58|290
1624530600000|2021-06-24 10:30:00|133.14|130.64|132.8|130.3|133.24|130.74|132.79|130.29|284
1624530900000|2021-06-24 10:35:00|132.79|130.29|132.66|130.16|132.97|130.47|132.56|130.06|278
1624531200000|2021-06-24 10:40:00|132.67|130.17|132.49|129.99|132.83|130.33|132.41|129.91|266
1624531500000|2021-06-24 10:45:00|132.5|130|132.94|130.44|133.07|130.57|132.5|130|268
1624531800000|2021-06-24 10:50:00|132.97|130.47|132.58|130.08|133.16|130.66|132.48|129.98|255
1624532100000|2021-06-24 10:55:00|132.61|130.11|132.69|130.19|132.9|130.4|132.61|130.11|284
1624532400000|2021-06-24 11:00:00|132.7|130.2|133.23|130.73|133.4|130.9|132.7|130.2|368
1624532700000|2021-06-24 11:05:00|133.24|130.74|133.79|131.29|133.85|131.35|133.17|130.67|351
1624533000000|2021-06-24 11:10:00|133.81|131.31|134.02|131.52|134.24|131.74|133.71|131.21|319
1624533300000|2021-06-24 11:15:00|134.01|131.51|133.79|131.29|134.41|131.91|133.73|131.23|376
1624533600000|2021-06-24 11:20:00|133.8|131.3|134.12|131.62|134.32|131.82|133.7|131.2|356
1624533900000|2021-06-24 11:25:00|134.13|131.63|134.21|131.71|134.39|131.89|134.03|131.53|412
1624534200000|2021-06-24 11:30:00|134.22|131.72|134.16|131.66|134.43|131.93|134|131.5|387
1624534500000|2021-06-24 11:35:00|134.17|131.67|135.17|132.67|135.17|132.67|134.16|131.66|355
1624534800000|2021-06-24 11:40:00|135.21|132.71|135.39|132.89|136.02|133.52|135.03|132.53|509
1624535100000|2021-06-24 11:45:00|135.38|132.88|135.91|133.41|136.07|133.57|135.28|132.78|435
1624535400000|2021-06-24 11:50:00|135.93|133.43|135.71|133.21|136.04|133.54|135.51|133.01|389
1624535700000|2021-06-24 11:55:00|135.7|133.2|135.68|133.18|136.06|133.56|135.44|132.94|386
1624536000000|2021-06-24 12:00:00|135.69|133.19|136.63|134.13|136.92|134.42|135.69|133.19|530
1624536300000|2021-06-24 12:05:00|136.64|134.14|136.6|134.1|136.68|134.18|136.32|133.82|490
1624536600000|2021-06-24 12:10:00|136.61|134.11|136.28|133.78|136.68|134.18|136.13|133.63|407
1624536900000|2021-06-24 12:15:00|136.26|133.76|136.23|133.73|136.49|133.99|135.82|133.32|464
1624537200000|2021-06-24 12:20:00|136.24|133.74|135.7|133.2|136.24|133.74|135.52|133.02|461
1624537500000|2021-06-24 12:25:00|135.69|133.19|135.74|133.24|135.78|133.28|135.34|132.84|323
1624537800000|2021-06-24 12:30:00|135.75|133.25|135.17|132.67|135.75|133.25|135.08|132.58|417
1624538100000|2021-06-24 12:35:00|135.18|132.68|135.08|132.58|135.41|132.91|134.98|132.48|290
1624538400000|2021-06-24 12:40:00|135.09|132.59|135.16|132.66|135.27|132.77|135.01|132.51|342
1624538700000|2021-06-24 12:45:00|135.17|132.67|135.57|133.07|135.85|133.35|135.17|132.67|360
1624539000000|2021-06-24 12:50:00|135.58|133.08|136.01|133.51|136.13|133.63|135.5|133|403
1624539300000|2021-06-24 12:55:00|136|133.5|136.17|133.67|136.19|133.69|135.66|133.16|331
1624539600000|2021-06-24 13:00:00|136.18|133.68|135.47|132.97|136.37|133.87|135.47|132.97|378
1624539900000|2021-06-24 13:05:00|135.46|132.96|135.19|132.69|135.47|132.97|135.01|132.51|343
1624540200000|2021-06-24 13:10:00|135.18|132.68|134.9|132.4|135.26|132.76|134.72|132.22|338
1624540500000|2021-06-24 13:15:00|134.89|132.39|134.85|132.35|135.28|132.78|134.85|132.35|320
1624540800000|2021-06-24 13:20:00|134.86|132.36|134.51|132.01|135|132.5|134.48|131.98|386
1624541100000|2021-06-24 13:25:00|134.52|132.02|134.59|132.09|134.71|132.21|134.4|131.9|332
1624541400000|2021-06-24 13:30:00|134.57|132.07|134.82|132.32|135.19|132.69|134.57|132.07|361
1624541700000|2021-06-24 13:35:00|134.8|132.3|134.88|132.38|135.12|132.62|134.79|132.29|283
1624542000000|2021-06-24 13:40:00|134.9|132.4|135.05|132.55|135.23|132.73|134.85|132.35|376
1624542300000|2021-06-24 13:45:00|135.06|132.56|134.71|132.21|135.06|132.56|134.68|132.18|317
1624542600000|2021-06-24 13:50:00|134.74|132.24|134.39|131.89|134.74|132.24|134.26|131.76|349
1624542900000|2021-06-24 13:55:00|134.4|131.9|134.95|132.45|135.37|132.87|134.4|131.9|389
1624543200000|2021-06-24 14:00:00|134.96|132.46|134.09|131.59|135.38|132.88|134.05|131.55|542
1624543500000|2021-06-24 14:05:00|134.1|131.6|134.08|131.58|134.24|131.74|133.82|131.32|417
1624543800000|2021-06-24 14:10:00|134.1|131.6|134.32|131.82|134.4|131.9|133.93|131.43|373
1624544100000|2021-06-24 14:15:00|134.33|131.83|134.56|132.06|134.6|132.1|134.26|131.76|294
1624544400000|2021-06-24 14:20:00|134.58|132.08|134.56|132.06|134.72|132.22|134.49|131.99|347
1624544700000|2021-06-24 14:25:00|134.55|132.05|134.33|131.83|134.63|132.13|134.17|131.67|350
1624545000000|2021-06-24 14:30:00|134.32|131.82|134.84|132.34|134.96|132.46|134.31|131.81|341
1624545300000|2021-06-24 14:35:00|134.83|132.33|134.36|131.86|134.84|132.34|134.34|131.84|329
1624545600000|2021-06-24 14:40:00|134.37|131.87|134.22|131.72|134.41|131.91|134.05|131.55|346
1624545900000|2021-06-24 14:45:00|134.23|131.73|133.99|131.49|134.39|131.89|133.99|131.49|321
1624546200000|2021-06-24 14:50:00|134|131.5|134.26|131.76|134.31|131.81|134|131.5|290
1624546500000|2021-06-24 14:55:00|134.27|131.77|134.48|131.98|134.5|132|134.21|131.71|256
1624546800000|2021-06-24 15:00:00|134.49|131.99|134.31|131.81|135.17|132.67|134.25|131.75|502
1624547100000|2021-06-24 15:05:00|134.3|131.8|135.46|132.96|135.7|133.2|134.28|131.78|559
1624547400000|2021-06-24 15:10:00|135.47|132.97|136.35|133.85|136.4|133.9|135.44|132.94|482
1624547700000|2021-06-24 15:15:00|136.36|133.86|135.91|133.41|136.37|133.87|135.72|133.22|471
1624548000000|2021-06-24 15:20:00|135.9|133.4|136.69|134.19|136.77|134.27|135.61|133.11|483
1624548300000|2021-06-24 15:25:00|136.68|134.18|137.03|134.53|137.22|134.72|136.5|134|555
1624548600000|2021-06-24 15:30:00|137.02|134.52|136.9|134.4|137.18|134.68|136.76|134.26|504
1624548900000|2021-06-24 15:35:00|136.91|134.41|136.77|134.27|137.14|134.64|136.75|134.25|411
1624549200000|2021-06-24 15:40:00|136.76|134.26|136.67|134.17|136.87|134.37|136.54|134.04|378
1624549500000|2021-06-24 15:45:00|136.71|134.21|135.71|133.21|136.75|134.25|135.42|132.92|510
1624549800000|2021-06-24 15:50:00|135.73|133.23|135.05|132.55|136.04|133.54|135.01|132.51|521
1624550100000|2021-06-24 15:55:00|135.03|132.53|134.96|132.46|135.31|132.81|134.92|132.42|463
1624550400000|2021-06-24 16:00:00|134.95|132.45|135.19|132.69|135.65|133.15|134.94|132.44|574
1624550700000|2021-06-24 16:05:00|135.2|132.7|134.31|131.81|135.31|132.81|134.27|131.77|499
1624551000000|2021-06-24 16:10:00|134.32|131.82|134.48|131.98|134.82|132.32|134.3|131.8|399
1624551300000|2021-06-24 16:15:00|134.5|132|134.65|132.15|134.84|132.34|134.43|131.93|348
1624551600000|2021-06-24 16:20:00|134.66|132.16|135.45|132.95|135.55|133.05|134.64|132.14|394
1624551900000|2021-06-24 16:25:00|135.46|132.96|134.99|132.49|135.5|133|134.81|132.31|356
1624552200000|2021-06-24 16:30:00|135.01|132.51|135.23|132.73|135.28|132.78|135.01|132.51|274
1624552500000|2021-06-24 16:35:00|135.24|132.74|136.48|133.98|136.53|134.03|135.24|132.74|459
1624552800000|2021-06-24 16:40:00|136.47|133.97|136.36|133.86|136.87|134.37|136.27|133.77|478
1624553100000|2021-06-24 16:45:00|136.37|133.87|136.79|134.29|136.86|134.36|136.37|133.87|497
1624553400000|2021-06-24 16:50:00|136.78|134.28|136.88|134.38|137.18|134.68|136.74|134.24|402
1624553700000|2021-06-24 16:55:00|136.89|134.39|136.88|134.38|137.1|134.6|136.88|134.38|329
1624554000000|2021-06-24 17:00:00|136.86|134.36|137.73|135.23|137.98|135.48|136.86|134.36|643
1624554300000|2021-06-24 17:05:00|137.74|135.24|137.95|135.45|138.54|136.04|137.66|135.16|588
1624554600000|2021-06-24 17:10:00|137.94|135.44|137.9|135.4|137.98|135.48|137.57|135.07|453
1624554900000|2021-06-24 17:15:00|137.89|135.39|137.74|135.24|137.96|135.46|137.52|135.02|386
1624555200000|2021-06-24 17:20:00|137.72|135.22|138.15|135.65|138.18|135.68|137.58|135.08|448
1624555500000|2021-06-24 17:25:00|138.14|135.64|138.03|135.53|138.56|136.06|137.88|135.38|434
1624555800000|2021-06-24 17:30:00|138.04|135.54|137.72|135.22|138.2|135.7|137.48|134.98|440
1624556100000|2021-06-24 17:35:00|137.73|135.23|137.71|135.21|137.79|135.29|137.48|134.98|282
1624556400000|2021-06-24 17:40:00|137.72|135.22|137.64|135.14|137.78|135.28|137.53|135.03|274
1624556700000|2021-06-24 17:45:00|137.63|135.13|136.92|134.42|137.64|135.14|136.82|134.32|346
1624557000000|2021-06-24 17:50:00|136.93|134.43|137.08|134.58|137.18|134.68|136.92|134.42|307
1624557300000|2021-06-24 17:55:00|137.1|134.6|137.46|134.96|137.52|135.02|137.08|134.58|305
1624557600000|2021-06-24 18:00:00|137.49|134.99|137.94|135.44|138.36|135.86|137.49|134.99|554
1624557900000|2021-06-24 18:05:00|137.93|135.43|137.3|134.8|137.99|135.49|137.3|134.8|396
1624558200000|2021-06-24 18:10:00|137.31|134.81|137.03|134.53|137.51|135.01|137.02|134.52|366
1624558500000|2021-06-24 18:15:00|137.02|134.52|136.94|134.44|137.19|134.69|136.85|134.35|353
1624558800000|2021-06-24 18:20:00|136.95|134.45|136.85|134.35|136.98|134.48|136.78|134.28|330
1624559100000|2021-06-24 18:25:00|136.84|134.34|136.66|134.16|137.01|134.51|136.6|134.1|332
1624559400000|2021-06-24 18:30:00|136.65|134.15|136.26|133.76|136.7|134.2|136.05|133.55|420
1624559700000|2021-06-24 18:35:00|136.28|133.78|136.51|134.01|136.64|134.14|136.28|133.78|376
1624560000000|2021-06-24 18:40:00|136.5|134|136.5|134|136.64|134.14|136.22|133.72|335
1624560300000|2021-06-24 18:45:00|136.49|133.99|136.32|133.82|136.5|134|136.28|133.78|296
1624560600000|2021-06-24 18:50:00|136.31|133.81|136.34|133.84|136.41|133.91|136.05|133.55|309
1624560900000|2021-06-24 18:55:00|136.35|133.85|136.39|133.89|136.43|133.93|136.27|133.77|240
1624561200000|2021-06-24 19:00:00|136.37|133.87|136.13|133.63|136.43|133.93|135.91|133.41|319
1624561500000|2021-06-24 19:05:00|136.14|133.64|135.96|133.46|136.19|133.69|135.96|133.46|254
1624561800000|2021-06-24 19:10:00|135.97|133.47|136.15|133.65|136.3|133.8|135.97|133.47|304
1624562100000|2021-06-24 19:15:00|136.16|133.66|136.26|133.76|136.3|133.8|136.16|133.66|197
1624562400000|2021-06-24 19:20:00|136.23|133.73|136.32|133.82|136.4|133.9|136.21|133.71|214
1624562700000|2021-06-24 19:25:00|136.33|133.83|136.16|133.66|136.39|133.89|136.13|133.63|213
1624563000000|2021-06-24 19:30:00|136.15|133.65|136.23|133.73|136.39|133.89|136.15|133.65|245
1624563300000|2021-06-24 19:35:00|136.22|133.72|136.09|133.59|136.22|133.72|135.93|133.43|212
1624563600000|2021-06-24 19:40:00|136.08|133.58|135.89|133.39|136.08|133.58|135.76|133.26|253
1624563900000|2021-06-24 19:45:00|135.9|133.4|135.65|133.15|135.93|133.43|135.55|133.05|287
1624564200000|2021-06-24 19:50:00|135.66|133.16|135.92|133.42|135.94|133.44|135.66|133.16|212
1624564500000|2021-06-24 19:55:00|135.9|133.4|136.12|133.62|136.12|133.62|135.86|133.36|179
1624564800000|2021-06-24 20:00:00|136.11|133.61|136.29|133.79|136.29|133.79|135.8|133.3|439
1624565100000|2021-06-24 20:05:00|136.27|133.77|135.96|133.46|136.31|133.81|135.86|133.36|354
1624565400000|2021-06-24 20:10:00|135.97|133.47|135.75|133.25|136.02|133.52|135.75|133.25|252
1624565700000|2021-06-24 20:15:00|135.73|133.23|135.76|133.26|135.8|133.3|135.55|133.05|331
1624566000000|2021-06-24 20:20:00|135.74|133.24|135.44|132.94|135.74|133.24|135.27|132.77|266
1624566300000|2021-06-24 20:25:00|135.43|132.93|135.54|133.04|135.67|133.17|135.41|132.91|222
1624566600000|2021-06-24 20:30:00|135.53|133.03|135.11|132.61|135.56|133.06|135.11|132.61|224
1624566900000|2021-06-24 20:35:00|135.1|132.6|135.58|133.08|135.69|133.19|135.1|132.6|162
1624567200000|2021-06-24 20:40:00|135.6|133.1|136.12|133.62|136.21|133.71|135.58|133.08|213
1624567500000|2021-06-24 20:45:00|136.09|133.59|136|133.5|136.12|133.62|135.93|133.43|278
1624567800000|2021-06-24 20:50:00|136.01|133.51|136.66|134.16|136.68|134.18|135.93|133.43|298
1624568100000|2021-06-24 20:55:00|136.63|134.13|137.09|134.59|137.63|135.13|136.26|133.76|353
1624568400000|2021-06-24 21:00:00|137.08|134.58|136.25|133.75|137.08|134.58|136.16|133.66|383
1624568700000|2021-06-24 21:05:00|136.11|133.61|135.78|133.28|136.15|133.65|135.68|133.18|264
1624569000000|2021-06-24 21:10:00|135.79|133.29|135.85|133.35|136.14|133.64|135.75|133.25|268
1624569300000|2021-06-24 21:15:00|135.86|133.36|136.07|133.57|136.22|133.72|135.86|133.36|192
1624569600000|2021-06-24 21:20:00|136.08|133.58|135.83|133.33|136.11|133.61|135.82|133.32|224
1624569900000|2021-06-24 21:25:00|135.82|133.32|135.69|133.19|135.83|133.33|135.46|132.96|171
1624570200000|2021-06-24 21:30:00|135.68|133.18|135.65|133.15|135.8|133.3|135.65|133.15|100
1624570500000|2021-06-24 21:35:00|135.64|133.14|134.93|132.43|135.65|133.15|134.93|132.43|169
1624570800000|2021-06-24 21:40:00|134.94|132.44|135.35|132.85|135.7|133.2|134.92|132.42|363
1624571100000|2021-06-24 21:45:00|135.34|132.84|135.66|133.16|135.7|133.2|135.27|132.77|346
1624571400000|2021-06-24 21:50:00|135.65|133.15|135.66|133.16|135.76|133.26|135.62|133.12|224
1624571700000|2021-06-24 21:55:00|135.67|133.17|135.8|133.3|135.85|133.35|135.5|133|268
1624572000000|2021-06-24 22:00:00|135.79|133.29|135.94|133.44|136.13|133.63|135.74|133.24|337
1624572300000|2021-06-24 22:05:00|135.95|133.45|135.11|132.61|135.95|133.45|134.96|132.46|411
1624572600000|2021-06-24 22:10:00|135.1|132.6|135.11|132.61|135.4|132.9|134.91|132.41|235
1624572900000|2021-06-24 22:15:00|135.06|132.56|134.81|132.31|135.15|132.65|134.8|132.3|151
1624573200000|2021-06-24 22:20:00|134.83|132.33|135.18|132.68|135.21|132.71|134.83|132.33|270
1624573500000|2021-06-24 22:25:00|135.2|132.7|135.27|132.77|135.39|132.89|135.06|132.56|299
1624573800000|2021-06-24 22:30:00|135.28|132.78|135.09|132.59|135.55|133.05|135.09|132.59|276
1624574100000|2021-06-24 22:35:00|135.1|132.6|135.09|132.59|135.3|132.8|135.03|132.53|295
1624574400000|2021-06-24 22:40:00|135.08|132.58|135.06|132.56|135.35|132.85|134.98|132.48|314
1624574700000|2021-06-24 22:45:00|135.07|132.57|135.02|132.52|135.24|132.74|134.99|132.49|290
1624575000000|2021-06-24 22:50:00|135.01|132.51|134.52|132.02|135.07|132.57|134.27|131.77|382
1624575300000|2021-06-24 22:55:00|134.51|132.01|135.34|132.84|135.45|132.95|134.51|132.01|366
1624575600000|2021-06-24 23:00:00|135.32|132.82|134.67|132.17|135.37|132.87|134.59|132.09|379
1624575900000|2021-06-24 23:05:00|134.72|132.22|134.46|131.96|134.72|132.22|134.45|131.95|278
1624576200000|2021-06-24 23:10:00|134.45|131.95|135.37|132.87|135.4|132.9|134.45|131.95|277
1624576500000|2021-06-24 23:15:00|135.38|132.88|135.14|132.64|135.39|132.89|134.96|132.46|303
1624576800000|2021-06-24 23:20:00|135.15|132.65|136|133.5|136.03|133.53|135.15|132.65|323
1624577100000|2021-06-24 23:25:00|136.02|133.52|135.62|133.12|136.02|133.52|135.5|133|342
1624577400000|2021-06-24 23:30:00|135.63|133.13|135.72|133.22|135.98|133.48|135.55|133.05|272
1624577700000|2021-06-24 23:35:00|135.71|133.21|135.63|133.13|135.79|133.29|135.45|132.95|280
1624578000000|2021-06-24 23:40:00|135.64|133.14|135.27|132.77|135.64|133.14|135.11|132.61|265
1624578300000|2021-06-24 23:45:00|135.28|132.78|135.65|133.15|135.65|133.15|135.27|132.77|248
1624578600000|2021-06-24 23:50:00|135.66|133.16|135.22|132.72|135.71|133.21|135.17|132.67|324
1624578900000|2021-06-24 23:55:00|135.23|132.73|135.81|133.31|135.83|133.33|135.21|132.71|280
1624579200000|2021-06-25 00:00:00|135.82|133.32|136.85|134.35|137.01|134.51|135.81|133.31|580
1624579500000|2021-06-25 00:05:00|136.87|134.37|137.97|135.47|138.28|135.78|136.72|134.22|454
1624579800000|2021-06-25 00:10:00|137.98|135.48|137.98|135.48|138.24|135.74|137.84|135.34|384
1624580100000|2021-06-25 00:15:00|137.99|135.49|138.08|135.58|138.27|135.77|137.61|135.11|380
1624580400000|2021-06-25 00:20:00|138.05|135.55|138.42|135.92|138.93|136.43|138.05|135.55|554
1624580700000|2021-06-25 00:25:00|138.43|135.93|138.31|135.81|138.71|136.21|138.19|135.69|406
1624581000000|2021-06-25 00:30:00|138.32|135.82|138.06|135.56|138.57|136.07|137.84|135.34|295
1624581300000|2021-06-25 00:35:00|138.08|135.58|137.97|135.47|138.08|135.58|137.76|135.26|440
1624581600000|2021-06-25 00:40:00|137.96|135.46|137.97|135.47|138.19|135.69|137.8|135.3|511
1624581900000|2021-06-25 00:45:00|137.96|135.46|137.2|134.7|138.04|135.54|137.19|134.69|284
1624582200000|2021-06-25 00:50:00|137.21|134.71|136.7|134.2|137.26|134.76|136.7|134.2|255
1624582500000|2021-06-25 00:55:00|136.71|134.21|135.8|133.3|136.71|134.21|135.79|133.29|439
1624582800000|2021-06-25 01:00:00|135.81|133.31|134.34|131.84|135.92|133.42|134.33|131.83|515
1624583100000|2021-06-25 01:05:00|134.33|131.83|134.31|131.81|134.85|132.35|134.31|131.81|402
1624583400000|2021-06-25 01:10:00|134.32|131.82|134.19|131.69|134.62|132.12|133.87|131.37|409
1624583700000|2021-06-25 01:15:00|134.18|131.68|134.35|131.85|134.36|131.86|134.17|131.67|319
1624584000000|2021-06-25 01:20:00|134.34|131.84|134.26|131.76|134.39|131.89|133.96|131.46|342
1624584300000|2021-06-25 01:25:00|134.25|131.75|134.04|131.54|134.25|131.75|133.52|131.02|405
1624584600000|2021-06-25 01:30:00|134.03|131.53|134.31|131.81|134.38|131.88|133.99|131.49|227
1624584900000|2021-06-25 01:35:00|134.3|131.8|134.89|132.39|134.89|132.39|134.23|131.73|235
1624585200000|2021-06-25 01:40:00|134.92|132.42|135.34|132.84|135.39|132.89|134.73|132.23|388
1624585500000|2021-06-25 01:45:00|135.33|132.83|135.26|132.76|135.43|132.93|135.09|132.59|330
1624585800000|2021-06-25 01:50:00|135.25|132.75|135.56|133.06|135.57|133.07|135.14|132.64|294
1624586100000|2021-06-25 01:55:00|135.57|133.07|136.56|134.06|136.62|134.12|135.55|133.05|471
1624586400000|2021-06-25 02:00:00|136.57|134.07|137.17|134.67|137.47|134.97|135.72|133.22|665
1624586700000|2021-06-25 02:05:00|137.16|134.66|137.25|134.75|137.43|134.93|136.9|134.4|538
1624587000000|2021-06-25 02:10:00|137.26|134.76|138.09|135.59|138.16|135.66|137.26|134.76|568
1624587300000|2021-06-25 02:15:00|138.08|135.58|137.96|135.46|138.8|136.3|137.84|135.34|567
1624587600000|2021-06-25 02:20:00|137.97|135.47|138.33|135.83|139.2|136.7|137.96|135.46|611
1624587900000|2021-06-25 02:25:00|138.34|135.84|138.54|136.04|139.12|136.62|138.19|135.69|538
1624588200000|2021-06-25 02:30:00|138.56|136.06|138.74|136.24|138.79|136.29|138.33|135.83|398
1624588500000|2021-06-25 02:35:00|138.73|136.23|139.32|136.82|139.71|137.21|138.66|136.16|500
1624588800000|2021-06-25 02:40:00|139.31|136.81|139.08|136.58|139.62|137.12|138.94|136.44|510
1624589100000|2021-06-25 02:45:00|139.07|136.57|138.76|136.26|139.2|136.7|138.52|136.02|409
1624589400000|2021-06-25 02:50:00|138.77|136.27|138.67|136.17|138.77|136.27|138.32|135.82|399
1624589700000|2021-06-25 02:55:00|138.68|136.18|138.6|136.1|138.81|136.31|138.46|135.96|429
1624590000000|2021-06-25 03:00:00|138.59|136.09|138.2|135.7|138.59|136.09|138.15|135.65|347
1624590300000|2021-06-25 03:05:00|138.19|135.69|137.76|135.26|138.19|135.69|137.75|135.25|215
1624590600000|2021-06-25 03:10:00|137.79|135.29|138.02|135.52|138.08|135.58|137.5|135|273
1624590900000|2021-06-25 03:15:00|138.01|135.51|137.33|134.83|138.01|135.51|137.3|134.8|311
1624591200000|2021-06-25 03:20:00|137.34|134.84|137.28|134.78|137.36|134.86|137.13|134.63|175
1624591500000|2021-06-25 03:25:00|137.29|134.79|137.41|134.91|137.71|135.21|137.29|134.79|404
1624591800000|2021-06-25 03:30:00|137.4|134.9|137.43|134.93|137.46|134.96|137.04|134.54|294
1624592100000|2021-06-25 03:35:00|137.44|134.94|137.31|134.81|137.68|135.18|137.24|134.74|258
1624592400000|2021-06-25 03:40:00|137.28|134.78|137.33|134.83|137.41|134.91|137.17|134.67|328
1624592700000|2021-06-25 03:45:00|137.31|134.81|138.14|135.64|138.41|135.91|137.19|134.69|369
1624593000000|2021-06-25 03:50:00|138.13|135.63|138.8|136.3|138.84|136.34|138.06|135.56|402
1624593300000|2021-06-25 03:55:00|138.81|136.31|138.54|136.04|139.18|136.68|138.37|135.87|312
1624593600000|2021-06-25 04:00:00|138.5|136|137.4|134.9|138.6|136.1|137.2|134.7|464
1624593900000|2021-06-25 04:05:00|137.41|134.91|138.15|135.65|138.15|135.65|137.24|134.74|357
1624594200000|2021-06-25 04:10:00|138.16|135.66|137.71|135.21|138.21|135.71|137.55|135.05|490
1624594500000|2021-06-25 04:15:00|137.7|135.2|137.42|134.92|137.7|135.2|137.33|134.83|393
1624594800000|2021-06-25 04:20:00|137.46|134.96|137.06|134.56|137.46|134.96|137|134.5|300
1624595100000|2021-06-25 04:25:00|137.07|134.57|136.64|134.14|137.07|134.57|136.58|134.08|381
1624595400000|2021-06-25 04:30:00|136.62|134.12|136.29|133.79|136.63|134.13|136.23|133.73|279
1624595700000|2021-06-25 04:35:00|136.27|133.77|135.67|133.17|136.28|133.78|135.56|133.06|449
1624596000000|2021-06-25 04:40:00|135.66|133.16|135.72|133.22|135.88|133.38|135.63|133.13|308
1624596300000|2021-06-25 04:45:00|135.73|133.23|135.89|133.39|136.29|133.79|135.7|133.2|464
1624596600000|2021-06-25 04:50:00|135.88|133.38|135.59|133.09|135.88|133.38|135.25|132.75|392
1624596900000|2021-06-25 04:55:00|135.6|133.1|135.64|133.14|135.66|133.16|135.4|132.9|284
1624597200000|2021-06-25 05:00:00|135.63|133.13|134.94|132.44|136.27|133.77|134.84|132.34|436
1624597500000|2021-06-25 05:05:00|134.95|132.45|134.76|132.26|135.16|132.66|134.71|132.21|440
1624597800000|2021-06-25 05:10:00|134.77|132.27|135.06|132.56|135.23|132.73|134.73|132.23|390
1624598100000|2021-06-25 05:15:00|135.07|132.57|134.96|132.46|135.16|132.66|134.76|132.26|338
1624598400000|2021-06-25 05:20:00|134.95|132.45|134.69|132.19|135.07|132.57|134.69|132.19|317
1624598700000|2021-06-25 05:25:00|134.7|132.2|134.87|132.37|134.89|132.39|134.42|131.92|551
1624599000000|2021-06-25 05:30:00|134.86|132.36|135.29|132.79|135.38|132.88|134.86|132.36|367
1624599300000|2021-06-25 05:35:00|135.3|132.8|134.44|131.94|135.33|132.83|134.44|131.94|412
1624599600000|2021-06-25 05:40:00|134.46|131.96|135.04|132.54|135.11|132.61|134.4|131.9|420
1624599900000|2021-06-25 05:45:00|135.05|132.55|135.15|132.65|135.17|132.67|134.5|132|482
1624600200000|2021-06-25 05:50:00|135.17|132.67|135.4|132.9|135.54|133.04|135|132.5|454
1624600500000|2021-06-25 05:55:00|135.41|132.91|134.95|132.45|135.42|132.92|134.95|132.45|364
1624600800000|2021-06-25 06:00:00|134.94|132.44|135.53|133.03|135.55|133.05|134.86|132.36|335
1624601100000|2021-06-25 06:05:00|135.52|133.02|135.82|133.32|135.84|133.34|135.52|133.02|282
1624601400000|2021-06-25 06:10:00|135.81|133.31|135.55|133.05|136|133.5|135.55|133.05|270
1624601700000|2021-06-25 06:15:00|135.53|133.03|135.99|133.49|136|133.5|135.17|132.67|426
1624602000000|2021-06-25 06:20:00|136|133.5|135.72|133.22|136.15|133.65|135.71|133.21|291
1624602300000|2021-06-25 06:25:00|135.71|133.21|135.25|132.75|135.72|133.22|135.22|132.72|321
1624602600000|2021-06-25 06:30:00|135.24|132.74|134.55|132.05|135.27|132.77|134.18|131.68|547
1624602900000|2021-06-25 06:35:00|134.56|132.06|135.29|132.79|135.33|132.83|134.56|132.06|412
1624603200000|2021-06-25 06:40:00|135.28|132.78|135.66|133.16|135.79|133.29|135.04|132.54|347
1624603500000|2021-06-25 06:45:00|135.65|133.15|135.93|133.43|135.98|133.48|135.64|133.14|350
1624603800000|2021-06-25 06:50:00|135.92|133.42|135.7|133.2|136.03|133.53|135.69|133.19|372
1624604100000|2021-06-25 06:55:00|135.71|133.21|135.36|132.86|135.83|133.33|135.35|132.85|325
1624604400000|2021-06-25 07:00:00|135.34|132.84|134.35|131.85|135.34|132.84|134.31|131.81|459
1624604700000|2021-06-25 07:05:00|134.36|131.86|134.1|131.6|135.13|132.63|133.87|131.37|559
1624605000000|2021-06-25 07:10:00|134.08|131.58|133.99|131.49|134.48|131.98|133.94|131.44|509
1624605300000|2021-06-25 07:15:00|133.97|131.47|133.12|130.62|134.09|131.59|133.01|130.51|646
1624605600000|2021-06-25 07:20:00|133.11|130.61|133.39|130.89|133.52|131.02|132.77|130.27|570
1624605900000|2021-06-25 07:25:00|133.38|130.88|132.83|130.33|133.83|131.33|132.78|130.28|536
1624606200000|2021-06-25 07:30:00|132.89|130.39|132.6|130.1|133.47|130.97|132.43|129.93|556
1624606500000|2021-06-25 07:35:00|132.58|130.08|133.13|130.63|133.32|130.82|132.51|130.01|571
1624606800000|2021-06-25 07:40:00|133.12|130.62|132.5|130|133.32|130.82|132.49|129.99|438
1624607100000|2021-06-25 07:45:00|132.51|130.01|133.29|130.79|133.33|130.83|132.49|129.99|443
1624607400000|2021-06-25 07:50:00|133.28|130.78|133.11|130.61|133.53|131.03|133.08|130.58|404
1624607700000|2021-06-25 07:55:00|133.1|130.6|133.38|130.88|133.52|131.02|133.07|130.57|371
1624608000000|2021-06-25 08:00:00|133.37|130.87|133.28|130.78|133.37|130.87|132.27|129.77|468
1624608300000|2021-06-25 08:05:00|133.27|130.77|133.73|131.23|133.8|131.3|133.26|130.76|518
1624608600000|2021-06-25 08:10:00|133.72|131.22|132.68|130.18|133.73|131.23|132.53|130.03|537
1624608900000|2021-06-25 08:15:00|132.67|130.17|132.24|129.74|132.89|130.39|131.96|129.46|613
1624609200000|2021-06-25 08:20:00|132.23|129.73|132.55|130.05|133.1|130.6|132.21|129.71|461
1624609500000|2021-06-25 08:25:00|132.54|130.04|133.16|130.66|133.25|130.75|132.53|130.03|336
1624609800000|2021-06-25 08:30:00|133.15|130.65|133.33|130.83|133.45|130.95|132.75|130.25|477
1624610100000|2021-06-25 08:35:00|133.34|130.84|132.96|130.46|133.43|130.93|132.79|130.29|516
1624610400000|2021-06-25 08:40:00|132.95|130.45|133.2|130.7|133.31|130.81|132.92|130.42|387
1624610700000|2021-06-25 08:45:00|133.21|130.71|132.66|130.16|133.22|130.72|132.61|130.11|439
1624611000000|2021-06-25 08:50:00|132.67|130.17|133.9|131.4|133.9|131.4|132.67|130.17|371
1624611300000|2021-06-25 08:55:00|133.93|131.43|133.56|131.06|133.97|131.47|133.35|130.85|481
1624611600000|2021-06-25 09:00:00|133.55|131.05|133.5|131|133.56|131.06|132.76|130.26|489
1624611900000|2021-06-25 09:05:00|133.53|131.03|133.36|130.86|133.56|131.06|133.3|130.8|318
1624612200000|2021-06-25 09:10:00|133.37|130.87|133.84|131.34|133.85|131.35|133.33|130.83|328
1624612500000|2021-06-25 09:15:00|133.83|131.33|133.9|131.4|133.94|131.44|133.56|131.06|384
1624612800000|2021-06-25 09:20:00|133.91|131.41|133.66|131.16|133.91|131.41|133.59|131.09|317
1624613100000|2021-06-25 09:25:00|133.65|131.15|133.28|130.78|133.66|131.16|133.21|130.71|309
1624613400000|2021-06-25 09:30:00|133.29|130.79|132.72|130.22|133.29|130.79|132.6|130.1|403
1624613700000|2021-06-25 09:35:00|132.71|130.21|132.38|129.88|132.83|130.33|132.33|129.83|344
1624614000000|2021-06-25 09:40:00|132.4|129.9|131.65|129.15|132.44|129.94|131.63|129.13|515
1624614300000|2021-06-25 09:45:00|131.64|129.14|131.27|128.77|131.84|129.34|131.09|128.59|591
1624614600000|2021-06-25 09:50:00|131.3|128.8|131.61|129.11|131.78|129.28|131.28|128.78|419
1624614900000|2021-06-25 09:55:00|131.62|129.12|131.04|128.54|131.77|129.27|130.84|128.34|513
1624615200000|2021-06-25 10:00:00|131.03|128.53|131.99|129.49|132.14|129.64|130.67|128.17|541
1624615500000|2021-06-25 10:05:00|132|129.5|131.45|128.95|132.01|129.51|131.31|128.81|390
1624615800000|2021-06-25 10:10:00|131.43|128.93|131.97|129.47|132.01|129.51|131.3|128.8|276
1624616100000|2021-06-25 10:15:00|131.99|129.49|131.75|129.25|132.37|129.87|131.68|129.18|320
1624616400000|2021-06-25 10:20:00|131.73|129.23|131.44|128.94|131.95|129.45|131.36|128.86|415
1624616700000|2021-06-25 10:25:00|131.45|128.95|131.13|128.63|131.63|129.13|131.08|128.58|418
1624617000000|2021-06-25 10:30:00|131.14|128.64|131.69|129.19|131.69|129.19|130.92|128.42|430
1624617300000|2021-06-25 10:35:00|131.66|129.16|131.55|129.05|131.78|129.28|131.44|128.94|391
1624617600000|2021-06-25 10:40:00|131.56|129.06|130.77|128.27|131.56|129.06|130.41|127.91|554
1624617900000|2021-06-25 10:45:00|130.78|128.28|131.59|129.09|131.64|129.14|130.72|128.22|449
1624618200000|2021-06-25 10:50:00|131.58|129.08|131.11|128.61|131.6|129.1|130.76|128.26|349
1624618500000|2021-06-25 10:55:00|131.09|128.59|131.69|129.19|131.79|129.29|131.09|128.59|303
1624618800000|2021-06-25 11:00:00|131.68|129.18|132.08|129.58|132.21|129.71|131.41|128.91|456
1624619100000|2021-06-25 11:05:00|132.07|129.57|132.21|129.71|132.29|129.79|132.02|129.52|367
1624619400000|2021-06-25 11:10:00|132.22|129.72|131.17|128.67|132.28|129.78|131.15|128.65|452
1624619700000|2021-06-25 11:15:00|131.15|128.65|130.34|127.84|131.35|128.85|130.26|127.76|507
1624620000000|2021-06-25 11:20:00|130.35|127.85|130.49|127.99|130.67|128.17|129.92|127.42|454
1624620300000|2021-06-25 11:25:00|130.48|127.98|130.01|127.51|130.62|128.12|129.93|127.43|542
1624620600000|2021-06-25 11:30:00|130.03|127.53|130.25|127.75|130.61|128.11|129.87|127.37|480
1624620900000|2021-06-25 11:35:00|130.26|127.76|130.79|128.29|131.4|128.9|130.24|127.74|561
1624621200000|2021-06-25 11:40:00|130.8|128.3|132.02|129.52|132.18|129.68|130.74|128.24|525
1624621500000|2021-06-25 11:45:00|132.01|129.51|131.28|128.78|132.21|129.71|131.23|128.73|596
1624621800000|2021-06-25 11:50:00|131.29|128.79|131.44|128.94|131.88|129.38|131.29|128.79|506
1624622100000|2021-06-25 11:55:00|131.43|128.93|130.8|128.3|131.45|128.95|130.66|128.16|520
1624622400000|2021-06-25 12:00:00|130.81|128.31|130.25|127.75|131.63|129.13|130.18|127.68|625
1624622700000|2021-06-25 12:05:00|130.27|127.77|131.64|129.14|131.64|129.14|130.04|127.54|273
1624623000000|2021-06-25 12:10:00|131.59|129.09|131.86|129.36|131.91|129.41|131.48|128.98|212
1624623300000|2021-06-25 12:15:00|131.88|129.38|132.17|129.67|132.17|129.67|131.5|129|144
1624623600000|2021-06-25 12:20:00|132.23|129.73|132.25|129.75|132.36|129.86|131.97|129.47|189
1624623900000|2021-06-25 12:25:00|132.26|129.76|131.95|129.45|132.29|129.79|131.8|129.3|229
1624624200000|2021-06-25 12:30:00|131.94|129.44|131.49|128.99|131.94|129.44|131.21|128.71|397
1624624500000|2021-06-25 12:35:00|131.5|129|130.77|128.27|131.51|129.01|130.68|128.18|377
1624624800000|2021-06-25 12:40:00|130.78|128.28|131.28|128.78|131.36|128.86|130.6|128.1|172
1624625100000|2021-06-25 12:45:00|131.3|128.8|130.28|127.78|131.3|128.8|130.16|127.66|406
1624625400000|2021-06-25 12:50:00|130.27|127.77|130.64|128.14|130.72|128.22|130.06|127.56|353
1624625700000|2021-06-25 12:55:00|130.65|128.15|131.23|128.73|131.31|128.81|130.37|127.87|343
1624626000000|2021-06-25 13:00:00|131.22|128.72|131.24|128.74|131.24|128.74|130.48|127.98|400
1624626300000|2021-06-25 13:05:00|131.26|128.76|131.91|129.41|132.07|129.57|131.2|128.7|404
1624626600000|2021-06-25 13:10:00|131.93|129.43|130.13|127.63|131.98|129.48|130|127.5|551
1624626900000|2021-06-25 13:15:00|130.12|127.62|130.14|127.64|130.62|128.12|129.41|126.91|596
1624627200000|2021-06-25 13:20:00|130.13|127.63|130.75|128.25|131.23|128.73|130.13|127.63|625
1624627500000|2021-06-25 13:25:00|130.72|128.22|130.62|128.12|131.22|128.72|130.29|127.79|545
1624627800000|2021-06-25 13:30:00|130.6|128.1|131.55|129.05|131.61|129.11|130.44|127.94|479
1624628100000|2021-06-25 13:35:00|131.53|129.03|130.8|128.3|131.64|129.14|130.57|128.07|489
1624628400000|2021-06-25 13:40:00|130.78|128.28|131.67|129.17|131.79|129.29|130.77|128.27|354
1624628700000|2021-06-25 13:45:00|131.66|129.16|132.59|130.09|132.64|130.14|131.22|128.72|424
1624629000000|2021-06-25 13:50:00|132.57|130.07|132.05|129.55|132.6|130.1|132.04|129.54|293
1624629300000|2021-06-25 13:55:00|132.04|129.54|131.59|129.09|132.09|129.59|131.42|128.92|273
1624629600000|2021-06-25 14:00:00|131.58|129.08|133.1|130.6|133.24|130.74|131.37|128.87|460
1624629900000|2021-06-25 14:05:00|133.11|130.61|132.92|130.42|133.12|130.62|132.3|129.8|496
1624630200000|2021-06-25 14:10:00|132.93|130.43|133.13|130.63|133.13|130.63|132.63|130.13|372
1624630500000|2021-06-25 14:15:00|133.14|130.64|132.47|129.97|133.14|130.64|132.37|129.87|328
1624630800000|2021-06-25 14:20:00|132.48|129.98|132.31|129.81|132.64|130.14|132.29|129.79|271
1624631100000|2021-06-25 14:25:00|132.32|129.82|132.48|129.98|132.49|129.99|131.91|129.41|257
1624631400000|2021-06-25 14:30:00|132.47|129.97|131.95|129.45|132.48|129.98|131.7|129.2|354
1624631700000|2021-06-25 14:35:00|131.96|129.46|130.98|128.48|132.05|129.55|130.9|128.4|394
1624632000000|2021-06-25 14:40:00|130.97|128.47|129.58|127.08|131.16|128.66|129.58|127.08|458
1624632300000|2021-06-25 14:45:00|129.56|127.06|130.64|128.14|130.66|128.16|129.07|126.57|631
1624632600000|2021-06-25 14:50:00|130.65|128.15|130.02|127.52|130.78|128.28|129.89|127.39|504
1624632900000|2021-06-25 14:55:00|130.01|127.51|129.89|127.39|130.36|127.86|129.87|127.37|423
1624633200000|2021-06-25 15:00:00|129.88|127.38|129.22|126.72|130.27|127.77|129.07|126.57|590
1624633500000|2021-06-25 15:05:00|129.21|126.71|128.12|125.62|129.56|127.06|127.97|125.47|642
1624633800000|2021-06-25 15:10:00|128.13|125.63|128.42|125.92|128.64|126.14|128.02|125.52|573
1624634100000|2021-06-25 15:15:00|128.43|125.93|128.65|126.15|128.79|126.29|127.92|125.42|679
1624634400000|2021-06-25 15:20:00|128.61|126.11|128.51|126.01|129.09|126.59|128.38|125.88|544
1624634700000|2021-06-25 15:25:00|128.5|126|128.66|126.16|128.79|126.29|128.39|125.89|537
1624635000000|2021-06-25 15:30:00|128.65|126.15|128.39|125.89|129.22|126.72|128.39|125.89|550
1624635300000|2021-06-25 15:35:00|128.4|125.9|129.23|126.73|129.55|127.05|128.28|125.78|600
1624635600000|2021-06-25 15:40:00|129.22|126.72|129.8|127.3|129.87|127.37|129.05|126.55|460
1624635900000|2021-06-25 15:45:00|129.78|127.28|130.05|127.55|130.05|127.55|129.59|127.09|363
1624636200000|2021-06-25 15:50:00|130.04|127.54|129.55|127.05|130.05|127.55|129.5|127|371
1624636500000|2021-06-25 15:55:00|129.54|127.04|129.21|126.71|129.61|127.11|128.93|126.43|446
1624636800000|2021-06-25 16:00:00|129.22|126.72|130.08|127.58|130.26|127.76|128.67|126.17|708
1624637100000|2021-06-25 16:05:00|130.07|127.57|129.75|127.25|130.07|127.57|129.44|126.94|456
1624637400000|2021-06-25 16:10:00|129.76|127.26|129.19|126.69|130.04|127.54|129.18|126.68|436
1624637700000|2021-06-25 16:15:00|129.2|126.7|128.71|126.21|129.39|126.89|128.58|126.08|429
1624638000000|2021-06-25 16:20:00|128.72|126.22|127.32|124.82|128.72|126.22|126.96|124.46|608
1624638300000|2021-06-25 16:25:00|127.3|124.8|126.76|124.26|127.65|125.15|126.63|124.13|600
1624638600000|2021-06-25 16:30:00|126.75|124.25|127.51|125.01|127.85|125.35|126.7|124.2|553
1624638900000|2021-06-25 16:35:00|127.5|125|126.99|124.49|128.29|125.79|126.31|123.81|736
1624639200000|2021-06-25 16:40:00|127|124.5|127.32|124.82|127.69|125.19|126.74|124.24|542
1624639500000|2021-06-25 16:45:00|127.35|124.85|127.34|124.84|128.23|125.73|127.21|124.71|629
1624639800000|2021-06-25 16:50:00|127.36|124.86|127.05|124.55|127.9|125.4|126.95|124.45|588
1624640100000|2021-06-25 16:55:00|127.06|124.56|127.94|125.44|128.03|125.53|127.05|124.55|524
1624640400000|2021-06-25 17:00:00|127.93|125.43|128.97|126.47|129.08|126.58|127.59|125.09|579
1624640700000|2021-06-25 17:05:00|128.98|126.48|128.76|126.26|129.43|126.93|128.38|125.88|519
1624641000000|2021-06-25 17:10:00|128.75|126.25|129.09|126.59|129.24|126.74|128.41|125.91|493
1624641300000|2021-06-25 17:15:00|129.08|126.58|129.31|126.81|129.62|127.12|128.82|126.32|462
1624641600000|2021-06-25 17:20:00|129.26|126.76|128.38|125.88|129.31|126.81|128.18|125.68|523
1624641900000|2021-06-25 17:25:00|128.4|125.9|128.65|126.15|129.06|126.56|128.24|125.74|585
1624642200000|2021-06-25 17:30:00|128.64|126.14|128.66|126.16|128.97|126.47|127.89|125.39|600
1624642500000|2021-06-25 17:35:00|128.74|126.24|127.76|125.26|128.74|126.24|127.72|125.22|544
1624642800000|2021-06-25 17:40:00|127.75|125.25|126.67|124.17|127.84|125.34|126.63|124.13|618
1624643100000|2021-06-25 17:45:00|126.68|124.18|127.44|124.94|127.5|125|126.61|124.11|636
1624643400000|2021-06-25 17:50:00|127.47|124.97|127.73|125.23|128.14|125.64|127.12|124.62|626
1624643700000|2021-06-25 17:55:00|127.74|125.24|127.22|124.72|127.95|125.45|127.09|124.59|524
1624644000000|2021-06-25 18:00:00|127.23|124.73|128.04|125.54|128.14|125.64|126.77|124.27|569
1624644300000|2021-06-25 18:05:00|128.05|125.55|128.47|125.97|129.05|126.55|128.05|125.55|633
1624644600000|2021-06-25 18:10:00|128.49|125.99|128.97|126.47|129.21|126.71|128.48|125.98|543
1624644900000|2021-06-25 18:15:00|129|126.5|129.3|126.8|129.3|126.8|128.3|125.8|517
1624645200000|2021-06-25 18:20:00|129.31|126.81|129.1|126.6|129.44|126.94|128.81|126.31|551
1624645500000|2021-06-25 18:25:00|129.09|126.59|129.03|126.53|129.13|126.63|128.65|126.15|411
1624645800000|2021-06-25 18:30:00|129.04|126.54|128.42|125.92|129.04|126.54|128.29|125.79|407
1624646100000|2021-06-25 18:35:00|128.43|125.93|129.26|126.76|129.34|126.84|128.43|125.93|550
1624646400000|2021-06-25 18:40:00|129.23|126.73|129.38|126.88|129.54|127.04|129.11|126.61|466
1624646700000|2021-06-25 18:45:00|129.36|126.86|128.93|126.43|129.4|126.9|128.92|126.42|380
1624647000000|2021-06-25 18:50:00|128.94|126.44|129.06|126.56|129.11|126.61|128.3|125.8|467
1624647300000|2021-06-25 18:55:00|129.08|126.58|129.1|126.6|129.36|126.86|128.79|126.29|449
1624647600000|2021-06-25 19:00:00|129.06|126.56|128.92|126.42|129.48|126.98|128.7|126.2|451
1624647900000|2021-06-25 19:05:00|128.91|126.41|128.01|125.51|128.97|126.47|128|125.5|368
1624648200000|2021-06-25 19:10:00|128.02|125.52|129.35|126.85|129.42|126.92|128.02|125.52|512
1624648500000|2021-06-25 19:15:00|129.34|126.84|130.11|127.61|130.16|127.66|129.34|126.84|576
1624648800000|2021-06-25 19:20:00|130.12|127.62|130|127.5|130.35|127.85|129.97|127.47|419
1624649100000|2021-06-25 19:25:00|130.01|127.51|130.46|127.96|130.58|128.08|129.96|127.46|328
1624649400000|2021-06-25 19:30:00|130.44|127.94|129.95|127.45|130.44|127.94|129.53|127.03|507
1624649700000|2021-06-25 19:35:00|129.96|127.46|129.63|127.13|129.96|127.46|129.29|126.79|385
1624650000000|2021-06-25 19:40:00|129.62|127.12|129.26|126.76|129.63|127.13|129.07|126.57|382
1624650300000|2021-06-25 19:45:00|129.27|126.77|128.99|126.49|129.27|126.77|128.56|126.06|498
1624650600000|2021-06-25 19:50:00|128.96|126.46|129.03|126.53|129.28|126.78|128.8|126.3|397
1624650900000|2021-06-25 19:55:00|129.06|126.56|129.7|127.2|129.95|127.45|129.05|126.55|455
1624651200000|2021-06-25 20:00:00|129.69|127.19|128.72|126.22|129.69|127.19|128.64|126.14|561
1624651500000|2021-06-25 20:05:00|128.74|126.24|129.5|127|129.88|127.38|128.74|126.24|473
1624651800000|2021-06-25 20:10:00|129.51|127.01|128.92|126.42|129.53|127.03|128.82|126.32|408
1624652100000|2021-06-25 20:15:00|128.91|126.41|129.77|127.27|129.79|127.29|128.91|126.41|329
1624652400000|2021-06-25 20:20:00|129.78|127.28|130.15|127.65|130.16|127.66|129.28|126.78|468
1624652700000|2021-06-25 20:25:00|130.16|127.66|130.15|127.65|130.19|127.69|129.9|127.4|397
1624653000000|2021-06-25 20:30:00|130.14|127.64|130.09|127.59|130.29|127.79|130.08|127.58|266
1624653300000|2021-06-25 20:35:00|130.08|127.58|130.15|127.65|130.21|127.71|129.82|127.32|275
1624653600000|2021-06-25 20:40:00|130.14|127.64|130.1|127.6|130.14|127.64|129.93|127.43|269
1624653900000|2021-06-25 20:45:00|130.11|127.61|130.16|127.66|130.18|127.68|129.94|127.44|282
1624654200000|2021-06-25 20:50:00|130.15|127.65|129.93|127.43|130.16|127.66|129.6|127.1|273
1624654500000|2021-06-25 20:55:00|129.92|127.42|130.16|127.66|130.22|127.72|129.92|127.42|141
1624698000000|2021-06-26 09:00:00|130.17|127.67|130.17|127.67|130.17|127.67|130.17|127.67|1
1624701600000|2021-06-26 10:00:00|123.78|121.28|123.76|121.26|124.01|121.51|123.62|121.12|405
1624701900000|2021-06-26 10:05:00|123.77|121.27|122.91|120.41|123.81|121.31|122.75|120.25|462
1624702200000|2021-06-26 10:10:00|122.9|120.4|123.37|120.87|123.48|120.98|122.74|120.24|505
1624702500000|2021-06-26 10:15:00|123.36|120.86|123.42|120.92|123.59|121.09|122.82|120.32|535
1624702800000|2021-06-26 10:20:00|123.41|120.91|123.24|120.74|123.41|120.91|123.08|120.58|347
1624703100000|2021-06-26 10:25:00|123.25|120.75|123.28|120.78|123.53|121.03|123.1|120.6|406
1624703400000|2021-06-26 10:30:00|123.29|120.79|123.04|120.54|123.3|120.8|122.65|120.15|372
1624703700000|2021-06-26 10:35:00|123.05|120.55|122.96|120.46|123.22|120.72|122.75|120.25|316
1624704000000|2021-06-26 10:40:00|122.98|120.48|122.24|119.74|123.14|120.64|122.1|119.6|367
1624704300000|2021-06-26 10:45:00|122.25|119.75|122.81|120.31|122.81|120.31|121.99|119.49|470
1624704600000|2021-06-26 10:50:00|122.8|120.3|122.72|120.22|122.97|120.47|122.61|120.11|409
1624704900000|2021-06-26 10:55:00|122.73|120.23|123.62|121.12|123.75|121.25|122.73|120.23|439
1624705200000|2021-06-26 11:00:00|123.61|121.11|124.34|121.84|124.63|122.13|123.4|120.9|587
1624705500000|2021-06-26 11:05:00|124.33|121.83|124.97|122.47|124.97|122.47|123.89|121.39|438
1624705800000|2021-06-26 11:10:00|124.99|122.49|124.5|122|125.42|122.92|124.44|121.94|604
1624706100000|2021-06-26 11:15:00|124.49|121.99|124.86|122.36|124.99|122.49|124.21|121.71|537
1624706400000|2021-06-26 11:20:00|124.88|122.38|124.49|121.99|124.89|122.39|124.31|121.81|428
1624706700000|2021-06-26 11:25:00|124.48|121.98|124.54|122.04|124.6|122.1|124.33|121.83|410
1624707000000|2021-06-26 11:30:00|124.55|122.05|124.59|122.09|124.82|122.32|124.47|121.97|388
1624707300000|2021-06-26 11:35:00|124.6|122.1|124.89|122.39|125.11|122.61|124.53|122.03|404
1624707600000|2021-06-26 11:40:00|124.88|122.38|125.27|122.77|125.62|123.12|124.86|122.36|475
1624707900000|2021-06-26 11:45:00|125.28|122.78|125.95|123.45|126.07|123.57|124.86|122.36|511
1624708200000|2021-06-26 11:50:00|125.97|123.47|125.63|123.13|125.98|123.48|125.55|123.05|421
1624708500000|2021-06-26 11:55:00|125.62|123.12|125.39|122.89|125.73|123.23|125.36|122.86|413
1624708800000|2021-06-26 12:00:00|125.38|122.88|125.33|122.83|125.43|122.93|124.93|122.43|415
1624709100000|2021-06-26 12:05:00|125.36|122.86|125.37|122.87|125.86|123.36|125.23|122.73|445
1624709400000|2021-06-26 12:10:00|125.38|122.88|125.49|122.99|125.6|123.1|125.27|122.77|405
1624709700000|2021-06-26 12:15:00|125.5|123|125.49|122.99|125.69|123.19|125.14|122.64|412
1624710000000|2021-06-26 12:20:00|125.5|123|125.93|123.43|126.01|123.51|125.49|122.99|372
1624710300000|2021-06-26 12:25:00|125.94|123.44|126.35|123.85|126.97|124.47|125.94|123.44|566
1624710600000|2021-06-26 12:30:00|126.36|123.86|126.19|123.69|126.36|123.86|126.04|123.54|340
1624710900000|2021-06-26 12:35:00|126.18|123.68|126.32|123.82|126.76|124.26|126.18|123.68|471
1624711200000|2021-06-26 12:40:00|126.31|123.81|126.28|123.78|126.53|124.03|126.27|123.77|382
1624711500000|2021-06-26 12:45:00|126.27|123.77|126.03|123.53|126.39|123.89|126.03|123.53|369
1624711800000|2021-06-26 12:50:00|126.02|123.52|125.75|123.25|126.51|124.01|125.67|123.17|452
1624712100000|2021-06-26 12:55:00|125.76|123.26|125.09|122.59|125.87|123.37|125.07|122.57|506
1624712400000|2021-06-26 13:00:00|125.1|122.6|125.58|123.08|125.95|123.45|125.09|122.59|531
1624712700000|2021-06-26 13:05:00|125.57|123.07|125.57|123.07|126.14|123.64|125.5|123|431
1624713000000|2021-06-26 13:10:00|125.56|123.06|125.59|123.09|125.85|123.35|125.51|123.01|307
1624713300000|2021-06-26 13:15:00|125.58|123.08|126.7|124.2|126.75|124.25|125.51|123.01|499
1624713600000|2021-06-26 13:20:00|126.69|124.19|125.66|123.16|126.71|124.21|125.61|123.11|445
1624713900000|2021-06-26 13:25:00|125.65|123.15|125.61|123.11|125.89|123.39|125.21|122.71|525
1624714200000|2021-06-26 13:30:00|125.6|123.1|125.14|122.64|125.6|123.1|124.91|122.41|568
1624714500000|2021-06-26 13:35:00|125.15|122.65|124.56|122.06|125.32|122.82|124.56|122.06|419
1624714800000|2021-06-26 13:40:00|124.55|122.05|123.77|121.27|124.63|122.13|123.6|121.1|553
1624715100000|2021-06-26 13:45:00|123.79|121.29|122.87|120.37|124.07|121.57|122.87|120.37|603
1624715400000|2021-06-26 13:50:00|122.86|120.36|122.77|120.27|123.04|120.54|122.36|119.86|476
1624715700000|2021-06-26 13:55:00|122.76|120.26|122.42|119.92|123.44|120.94|122.38|119.88|539
1624716000000|2021-06-26 14:00:00|122.43|119.93|121.5|119|122.68|120.18|121.44|118.94|536
1624716300000|2021-06-26 14:05:00|121.51|119.01|121.53|119.03|121.77|119.27|121.44|118.94|364
1624716600000|2021-06-26 14:10:00|121.52|119.02|121.11|118.61|121.66|119.16|121|118.5|334
1624716900000|2021-06-26 14:15:00|121.1|118.6|122.02|119.52|122.59|120.09|120.97|118.47|594
1624717200000|2021-06-26 14:20:00|122.01|119.51|121.62|119.12|122.02|119.52|121.32|118.82|612
1624717500000|2021-06-26 14:25:00|121.63|119.13|122.21|119.71|122.25|119.75|121.55|119.05|500
1624717800000|2021-06-26 14:30:00|122.22|119.72|123.02|120.52|123.08|120.58|122.08|119.58|461
1624718100000|2021-06-26 14:35:00|123.03|120.53|122.88|120.38|123.03|120.53|122.14|119.64|462
1624718400000|2021-06-26 14:40:00|122.87|120.37|123.45|120.95|123.52|121.02|122.8|120.3|570
1624718700000|2021-06-26 14:45:00|123.46|120.96|123.57|121.07|123.68|121.18|122.57|120.07|461
1624719000000|2021-06-26 14:50:00|123.56|121.06|123.83|121.33|124.34|121.84|123.48|120.98|679
1624719300000|2021-06-26 14:55:00|123.85|121.35|123.5|121|123.88|121.38|123.5|121|443
1624719600000|2021-06-26 15:00:00|123.51|121.01|122.67|120.17|124.09|121.59|122.2|119.7|631
1624719900000|2021-06-26 15:05:00|122.66|120.16|123.25|120.75|123.42|120.92|122.38|119.88|509
1624720200000|2021-06-26 15:10:00|123.24|120.74|123.59|121.09|123.88|121.38|123.21|120.71|428
1624720500000|2021-06-26 15:15:00|123.58|121.08|122.66|120.16|124.06|121.56|122.62|120.12|563
1624720800000|2021-06-26 15:20:00|122.65|120.15|123.59|121.09|123.65|121.15|122.64|120.14|512
1624721100000|2021-06-26 15:25:00|123.6|121.1|123.19|120.69|123.88|121.38|123.1|120.6|563
1624721400000|2021-06-26 15:30:00|123.2|120.7|123.22|120.72|123.64|121.14|123.2|120.7|365
1624721700000|2021-06-26 15:35:00|123.19|120.69|123.23|120.73|123.81|121.31|123.15|120.65|426
1624722000000|2021-06-26 15:40:00|123.24|120.74|124.01|121.51|124.01|121.51|123.17|120.67|420
1624722300000|2021-06-26 15:45:00|124.02|121.52|124.03|121.53|124.62|122.12|123.95|121.45|477
1624722600000|2021-06-26 15:50:00|124.04|121.54|124.49|121.99|124.72|122.22|123.69|121.19|502
1624722900000|2021-06-26 15:55:00|124.48|121.98|124.15|121.65|124.63|122.13|124|121.5|513
1624723200000|2021-06-26 16:00:00|124.16|121.66|123.25|120.75|124.17|121.67|123.19|120.69|631
1624723500000|2021-06-26 16:05:00|123.24|120.74|122.19|119.69|123.5|121|122.18|119.68|478
1624723800000|2021-06-26 16:10:00|122.18|119.68|121.72|119.22|122.57|120.07|121.63|119.13|557
1624724100000|2021-06-26 16:15:00|121.73|119.23|121.42|118.92|121.75|119.25|120.78|118.28|580
1624724400000|2021-06-26 16:20:00|121.43|118.93|122.03|119.53|122.12|119.62|121.22|118.72|424
1624724700000|2021-06-26 16:25:00|122.04|119.54|122.79|120.29|123.04|120.54|122.04|119.54|547
1624725000000|2021-06-26 16:30:00|122.84|120.34|122.24|119.74|123.36|120.86|122.24|119.74|448
1624725300000|2021-06-26 16:35:00|122.22|119.72|122.64|120.14|122.64|120.14|121.73|119.23|523
1624725600000|2021-06-26 16:40:00|122.63|120.13|122.29|119.79|123.2|120.7|122.2|119.7|484
1624725900000|2021-06-26 16:45:00|122.28|119.78|122.84|120.34|122.91|120.41|122.18|119.68|367
1624726200000|2021-06-26 16:50:00|122.83|120.33|123.29|120.79|123.39|120.89|122.82|120.32|399
1624726500000|2021-06-26 16:55:00|123.3|120.8|123.43|120.93|123.75|121.25|123.29|120.79|326
1624726800000|2021-06-26 17:00:00|123.44|120.94|123.61|121.11|123.61|121.11|123.14|120.64|336
1624727100000|2021-06-26 17:05:00|123.6|121.1|123.65|121.15|123.8|121.3|123.47|120.97|295
1624727400000|2021-06-26 17:10:00|123.64|121.14|123.54|121.04|123.64|121.14|123.31|120.81|291
1624727700000|2021-06-26 17:15:00|123.53|121.03|122.58|120.08|123.57|121.07|122.56|120.06|430
1624728000000|2021-06-26 17:20:00|122.56|120.06|123.34|120.84|123.36|120.86|122.33|119.83|461
1624728300000|2021-06-26 17:25:00|123.35|120.85|122.64|120.14|123.75|121.25|122.57|120.07|487
1624728600000|2021-06-26 17:30:00|122.66|120.16|123.17|120.67|123.19|120.69|122.42|119.92|496
1624728900000|2021-06-26 17:35:00|123.16|120.66|122.82|120.32|123.16|120.66|122.54|120.04|492
1624729200000|2021-06-26 17:40:00|122.83|120.33|123.21|120.71|123.22|120.72|122.74|120.24|367
1624729500000|2021-06-26 17:45:00|123.22|120.72|123.68|121.18|123.69|121.19|123.04|120.54|394
1624729800000|2021-06-26 17:50:00|123.67|121.17|124.16|121.66|124.35|121.85|123.67|121.17|457
1624730100000|2021-06-26 17:55:00|124.17|121.67|124.95|122.45|125.08|122.58|124.17|121.67|455
1624730400000|2021-06-26 18:00:00|124.94|122.44|124.5|122|125.21|122.71|124.42|121.92|439
1624730700000|2021-06-26 18:05:00|124.49|121.99|124.31|121.81|124.5|122|124.15|121.65|342
1624731000000|2021-06-26 18:10:00|124.32|121.82|125.13|122.63|125.31|122.81|124.32|121.82|395
1624731300000|2021-06-26 18:15:00|125.12|122.62|124.64|122.14|125.26|122.76|124.54|122.04|317
1624731600000|2021-06-26 18:20:00|124.63|122.13|124.55|122.05|124.76|122.26|124.43|121.93|286
1624731900000|2021-06-26 18:25:00|124.56|122.06|124.36|121.86|124.56|122.06|124.17|121.67|318
1624732200000|2021-06-26 18:30:00|124.37|121.87|124.35|121.85|124.57|122.07|124.15|121.65|355
1624732500000|2021-06-26 18:35:00|124.36|121.86|124.35|121.85|124.77|122.27|124.24|121.74|402
1624732800000|2021-06-26 18:40:00|124.36|121.86|123.99|121.49|124.39|121.89|123.96|121.46|270
1624733100000|2021-06-26 18:45:00|124|121.5|124.09|121.59|124.16|121.66|123.95|121.45|295
1624733400000|2021-06-26 18:50:00|124.07|121.57|124.05|121.55|124.36|121.86|124.05|121.55|303
1624733700000|2021-06-26 18:55:00|124.06|121.56|124.05|121.55|124.08|121.58|123.83|121.33|282
1624734000000|2021-06-26 19:00:00|124.06|121.56|124.33|121.83|124.74|122.24|123.9|121.4|393
1624734300000|2021-06-26 19:05:00|124.34|121.84|124.44|121.94|124.45|121.95|124.14|121.64|347
1624734600000|2021-06-26 19:10:00|124.43|121.93|124.34|121.84|124.44|121.94|124.16|121.66|232
1624734900000|2021-06-26 19:15:00|124.33|121.83|124.3|121.8|124.33|121.83|124.02|121.52|217
1624735200000|2021-06-26 19:20:00|124.31|121.81|124.08|121.58|124.32|121.82|124.06|121.56|279
1624735500000|2021-06-26 19:25:00|124.1|121.6|123.78|121.28|124.11|121.61|123.68|121.18|265
1624735800000|2021-06-26 19:30:00|123.77|121.27|124.09|121.59|124.09|121.59|123.57|121.07|341
1624736100000|2021-06-26 19:35:00|124.08|121.58|124.15|121.65|124.17|121.67|123.77|121.27|316
1624736400000|2021-06-26 19:40:00|124.14|121.64|124.34|121.84|124.53|122.03|124.14|121.64|289
1624736700000|2021-06-26 19:45:00|124.33|121.83|123.97|121.47|124.34|121.84|123.96|121.46|252
1624737000000|2021-06-26 19:50:00|123.96|121.46|124.17|121.67|124.37|121.87|123.96|121.46|325
1624737300000|2021-06-26 19:55:00|124.16|121.66|124.06|121.56|124.16|121.66|123.86|121.36|203
1624737600000|2021-06-26 20:00:00|124.07|121.57|123.67|121.17|124.24|121.74|123.57|121.07|383
1624737900000|2021-06-26 20:05:00|123.66|121.16|123.07|120.57|123.7|121.2|122.97|120.47|467
1624738200000|2021-06-26 20:10:00|123.06|120.56|122.83|120.33|123.25|120.75|122.83|120.33|368
1624738500000|2021-06-26 20:15:00|122.84|120.34|122.45|119.95|122.86|120.36|122.43|119.93|481
1624738800000|2021-06-26 20:20:00|122.44|119.94|122.82|120.32|123.02|120.52|122.42|119.92|336
1624739100000|2021-06-26 20:25:00|122.83|120.33|123.1|120.6|123.25|120.75|122.73|120.23|295
1624739400000|2021-06-26 20:30:00|123.11|120.61|123.17|120.67|123.41|120.91|122.98|120.48|334
1624739700000|2021-06-26 20:35:00|123.16|120.66|123.16|120.66|123.17|120.67|122.77|120.27|314
1624740000000|2021-06-26 20:40:00|123.15|120.65|123.34|120.84|123.36|120.86|123.15|120.65|228
1624740300000|2021-06-26 20:45:00|123.33|120.83|123.32|120.82|123.38|120.88|123.21|120.71|272
1624740600000|2021-06-26 20:50:00|123.33|120.83|122.89|120.39|123.37|120.87|122.88|120.38|266
1624740900000|2021-06-26 20:55:00|122.9|120.4|123.13|120.63|123.14|120.64|122.79|120.29|145
1624741200000|2021-06-26 21:00:00|123.12|120.62|122.67|120.17|123.13|120.63|122.41|119.91|321
1624741500000|2021-06-26 21:05:00|122.69|120.19|122.59|120.09|122.88|120.38|122.37|119.87|266
1624741800000|2021-06-26 21:10:00|122.58|120.08|122.66|120.16|122.71|120.21|122.14|119.64|252
1624742100000|2021-06-26 21:15:00|122.65|120.15|123.21|120.71|123.21|120.71|122.36|119.86|217
1624742400000|2021-06-26 21:20:00|123.2|120.7|123.17|120.67|123.3|120.8|123.16|120.66|126
1624742700000|2021-06-26 21:25:00|123.16|120.66|122.98|120.48|123.18|120.68|122.96|120.46|167
1624743000000|2021-06-26 21:30:00|122.97|120.47|123.47|120.97|123.56|121.06|122.92|120.42|162
1624743300000|2021-06-26 21:35:00|123.48|120.98|123.53|121.03|123.58|121.08|123.33|120.83|109
1624743600000|2021-06-26 21:40:00|123.52|121.02|123.48|120.98|123.68|121.18|123.47|120.97|153
1624743900000|2021-06-26 21:45:00|123.49|120.99|124.11|121.61|124.27|121.77|123.34|120.84|453
1624744200000|2021-06-26 21:50:00|124.1|121.6|124.2|121.7|124.22|121.72|124.03|121.53|243
1624744500000|2021-06-26 21:55:00|124.21|121.71|124.48|121.98|124.52|122.02|124.21|121.71|272
1624744800000|2021-06-26 22:00:00|124.49|121.99|124.86|122.36|124.94|122.44|124.48|121.98|245
1624745100000|2021-06-26 22:05:00|124.85|122.35|125.11|122.61|125.16|122.66|124.81|122.31|250
1624745400000|2021-06-26 22:10:00|125.12|122.62|125.31|122.81|125.39|122.89|125.12|122.62|308
1624745700000|2021-06-26 22:15:00|125.32|122.82|125.17|122.67|125.38|122.88|125.07|122.57|289
1624746000000|2021-06-26 22:20:00|125.18|122.68|125.11|122.61|125.22|122.72|125.03|122.53|223
1624746300000|2021-06-26 22:25:00|125.12|122.62|125.07|122.57|125.15|122.65|124.99|122.49|213
1624746600000|2021-06-26 22:30:00|125.08|122.58|125.45|122.95|125.46|122.96|125.07|122.57|266
1624746900000|2021-06-26 22:35:00|125.44|122.94|125.32|122.82|125.45|122.95|125.23|122.73|312
1624747200000|2021-06-26 22:40:00|125.31|122.81|125.65|123.15|125.74|123.24|125.31|122.81|282
1624747500000|2021-06-26 22:45:00|125.66|123.16|125.35|122.85|125.71|123.21|125.3|122.8|309
1624747800000|2021-06-26 22:50:00|125.36|122.86|125.48|122.98|125.57|123.07|125.35|122.85|246
1624748100000|2021-06-26 22:55:00|125.49|122.99|125.95|123.45|126.05|123.55|125.49|122.99|274
1624748400000|2021-06-26 23:00:00|125.96|123.46|125.47|122.97|126.02|123.52|125.23|122.73|387
1624748700000|2021-06-26 23:05:00|125.46|122.96|126.15|123.65|126.16|123.66|125.36|122.86|344
1624749000000|2021-06-26 23:10:00|126.16|123.66|125.95|123.45|126.33|123.83|125.75|123.25|407
1624749300000|2021-06-26 23:15:00|125.96|123.46|125.44|122.94|126.05|123.55|125.41|122.91|374
1624749600000|2021-06-26 23:20:00|125.43|122.93|125.64|123.14|125.74|123.24|125.36|122.86|288
1624749900000|2021-06-26 23:25:00|125.63|123.13|125.5|123|125.67|123.17|125.39|122.89|303
1624750200000|2021-06-26 23:30:00|125.49|122.99|125.7|123.2|125.81|123.31|125.49|122.99|289
1624750500000|2021-06-26 23:35:00|125.69|123.19|125.62|123.12|125.78|123.28|125.42|122.92|238
1624750800000|2021-06-26 23:40:00|125.61|123.11|126.22|123.72|126.3|123.8|125.61|123.11|276
1624751100000|2021-06-26 23:45:00|126.23|123.73|126.32|123.82|126.41|123.91|126.03|123.53|386
1624751400000|2021-06-26 23:50:00|126.31|123.81|126.78|124.28|126.89|124.39|126.24|123.74|433
1624751700000|2021-06-26 23:55:00|126.77|124.27|128.12|125.62|128.15|125.65|126.6|124.1|497
1624752000000|2021-06-27 00:00:00|128.1|125.6|127.42|124.92|128.18|125.68|127.15|124.65|566
1624752300000|2021-06-27 00:05:00|127.41|124.91|127.6|125.1|127.67|125.17|127.08|124.58|462
1624752600000|2021-06-27 00:10:00|127.59|125.09|128.71|126.21|128.88|126.38|127.59|125.09|589
1624752900000|2021-06-27 00:15:00|128.72|126.22|128.45|125.95|129.11|126.61|128.41|125.91|548
1624753200000|2021-06-27 00:20:00|128.44|125.94|128.58|126.08|128.67|126.17|128.16|125.66|381
1624753500000|2021-06-27 00:25:00|128.6|126.1|128.68|126.18|128.94|126.44|128.57|126.07|395
1624753800000|2021-06-27 00:30:00|128.69|126.19|128.55|126.05|129.16|126.66|128.4|125.9|462
1624754100000|2021-06-27 00:35:00|128.54|126.04|128.53|126.03|128.81|126.31|128.39|125.89|405
1624754400000|2021-06-27 00:40:00|128.54|126.04|128.72|126.22|128.72|126.22|128.19|125.69|423
1624754700000|2021-06-27 00:45:00|128.71|126.21|127.95|125.45|128.71|126.21|127.86|125.36|423
1624755000000|2021-06-27 00:50:00|127.94|125.44|128.42|125.92|128.62|126.12|127.94|125.44|343
1624755300000|2021-06-27 00:55:00|128.43|125.93|128.65|126.15|128.75|126.25|128.38|125.88|274
1624755600000|2021-06-27 01:00:00|128.64|126.14|128.77|126.27|128.77|126.27|128.31|125.81|327
1624755900000|2021-06-27 01:05:00|128.78|126.28|128.75|126.25|128.91|126.41|128.33|125.83|434
1624756200000|2021-06-27 01:10:00|128.76|126.26|128.96|126.46|129.12|126.62|128.71|126.21|326
1624756500000|2021-06-27 01:15:00|128.97|126.47|129.72|127.22|129.87|127.37|128.65|126.15|439
1624756800000|2021-06-27 01:20:00|129.71|127.21|129.28|126.78|129.71|127.21|129.01|126.51|446
1624757100000|2021-06-27 01:25:00|129.27|126.77|129.24|126.74|129.28|126.78|128.77|126.27|436
1624757400000|2021-06-27 01:30:00|129.25|126.75|129.21|126.71|129.96|127.46|129|126.5|652
1624757700000|2021-06-27 01:35:00|129.22|126.72|129.5|127|129.72|127.22|129.06|126.56|482
1624758000000|2021-06-27 01:40:00|129.49|126.99|129.87|127.37|130.06|127.56|129.23|126.73|412
1624758300000|2021-06-27 01:45:00|129.88|127.38|129.56|127.06|130.01|127.51|129.48|126.98|423
1624758600000|2021-06-27 01:50:00|129.57|127.07|129.56|127.06|129.67|127.17|129.39|126.89|396
1624758900000|2021-06-27 01:55:00|129.55|127.05|129.57|127.07|129.61|127.11|129.21|126.71|341
1624759200000|2021-06-27 02:00:00|129.56|127.06|129.42|126.92|129.7|127.2|129.36|126.86|306
1624759500000|2021-06-27 02:05:00|129.41|126.91|129.54|127.04|129.68|127.18|129.37|126.87|348
1624759800000|2021-06-27 02:10:00|129.55|127.05|129.38|126.88|129.64|127.14|129.27|126.77|341
1624760100000|2021-06-27 02:15:00|129.39|126.89|129.65|127.15|129.77|127.27|129.38|126.88|388
1624760400000|2021-06-27 02:20:00|129.63|127.13|130.37|127.87|130.5|128|129.63|127.13|460
1624760700000|2021-06-27 02:25:00|130.38|127.88|130.56|128.06|130.79|128.29|130.25|127.75|439
1624761000000|2021-06-27 02:30:00|130.55|128.05|130.01|127.51|130.71|128.21|129.88|127.38|405
1624761300000|2021-06-27 02:35:00|130|127.5|130.07|127.57|130.33|127.83|129.81|127.31|334
1624761600000|2021-06-27 02:40:00|130.06|127.56|130.18|127.68|130.32|127.82|130.06|127.56|301
1624761900000|2021-06-27 02:45:00|130.17|127.67|130.03|127.53|130.2|127.7|129.97|127.47|233
1624762200000|2021-06-27 02:50:00|130.04|127.54|130.02|127.52|130.15|127.65|129.78|127.28|285
1624762500000|2021-06-27 02:55:00|130.01|127.51|130.61|128.11|130.77|128.27|130|127.5|372
1624762800000|2021-06-27 03:00:00|130.62|128.12|130.35|127.85|130.79|128.29|130.25|127.75|357
1624763100000|2021-06-27 03:05:00|130.34|127.84|130.4|127.9|130.81|128.31|130.3|127.8|307
1624763400000|2021-06-27 03:10:00|130.33|127.83|130.58|128.08|130.66|128.16|130.3|127.8|304
1624763700000|2021-06-27 03:15:00|130.57|128.07|130.57|128.07|130.58|128.08|130.36|127.86|257
1624764000000|2021-06-27 03:20:00|130.58|128.08|130.19|127.69|130.62|128.12|130.18|127.68|311
1624764300000|2021-06-27 03:25:00|130.2|127.7|129.56|127.06|130.2|127.7|129.54|127.04|455
1624764600000|2021-06-27 03:30:00|129.55|127.05|129.99|127.49|130.12|127.62|129.55|127.05|301
1624764900000|2021-06-27 03:35:00|129.98|127.48|130.27|127.77|130.33|127.83|129.98|127.48|320
1624765200000|2021-06-27 03:40:00|130.26|127.76|130.42|127.92|130.66|128.16|130.26|127.76|329
1624765500000|2021-06-27 03:45:00|130.43|127.93|130.68|128.18|130.79|128.29|130.3|127.8|379
1624765800000|2021-06-27 03:50:00|130.69|128.19|130.31|127.81|130.71|128.21|130.25|127.75|274
1624766100000|2021-06-27 03:55:00|130.3|127.8|130.55|128.05|130.57|128.07|130.25|127.75|343
1624766400000|2021-06-27 04:00:00|130.56|128.06|130.8|128.3|131.25|128.75|130.34|127.84|421
1624766700000|2021-06-27 04:05:00|130.81|128.31|130.16|127.66|130.81|128.31|130.16|127.66|466
1624767000000|2021-06-27 04:10:00|130.17|127.67|130.22|127.72|130.32|127.82|130.04|127.54|342
1624767300000|2021-06-27 04:15:00|130.21|127.71|130.59|128.09|130.65|128.15|130.15|127.65|364
1624767600000|2021-06-27 04:20:00|130.6|128.1|130.37|127.87|130.72|128.22|130.33|127.83|302
1624767900000|2021-06-27 04:25:00|130.36|127.86|130.14|127.64|130.38|127.88|130.11|127.61|311
1624768200000|2021-06-27 04:30:00|130.12|127.62|129.9|127.4|130.38|127.88|129.79|127.29|349
1624768500000|2021-06-27 04:35:00|129.91|127.41|130.25|127.75|130.29|127.79|129.91|127.41|220
1624768800000|2021-06-27 04:40:00|130.24|127.74|130.32|127.82|130.52|128.02|130.24|127.74|299
1624769100000|2021-06-27 04:45:00|130.3|127.8|130.54|128.04|130.7|128.2|130.29|127.79|272
1624769400000|2021-06-27 04:50:00|130.55|128.05|130.77|128.27|130.95|128.45|130.54|128.04|277
1624769700000|2021-06-27 04:55:00|130.76|128.26|130.62|128.12|130.77|128.27|130.44|127.94|274
1624770000000|2021-06-27 05:00:00|130.63|128.13|130.4|127.9|130.83|128.33|130.3|127.8|329
1624770300000|2021-06-27 05:05:00|130.39|127.89|130.82|128.32|130.82|128.32|130.38|127.88|308
1624770600000|2021-06-27 05:10:00|130.83|128.33|130.67|128.17|131.08|128.58|130.65|128.15|315
1624770900000|2021-06-27 05:15:00|130.66|128.16|130.79|128.29|130.85|128.35|130.55|128.05|274
1624771200000|2021-06-27 05:20:00|130.8|128.3|130.97|128.47|131|128.5|130.69|128.19|280
1624771500000|2021-06-27 05:25:00|130.96|128.46|131.12|128.62|131.15|128.65|130.86|128.36|316
1624771800000|2021-06-27 05:30:00|131.13|128.63|130.85|128.35|131.31|128.81|130.81|128.31|309
1624772100000|2021-06-27 05:35:00|130.84|128.34|130.61|128.11|130.84|128.34|130.58|128.08|233
1624772400000|2021-06-27 05:40:00|130.62|128.12|129.73|127.23|130.63|128.13|129.6|127.1|430
1624772700000|2021-06-27 05:45:00|129.72|127.22|129.72|127.22|129.89|127.39|129.55|127.05|350
1624773000000|2021-06-27 05:50:00|129.73|127.23|129.87|127.37|129.96|127.46|129.72|127.22|343
1624773300000|2021-06-27 05:55:00|129.86|127.36|129.94|127.44|129.98|127.48|129.81|127.31|314
1624773600000|2021-06-27 06:00:00|129.95|127.45|130.13|127.63|130.27|127.77|129.86|127.36|331
1624773900000|2021-06-27 06:05:00|130.14|127.64|130.7|128.2|130.73|128.23|130.14|127.64|333
1624774200000|2021-06-27 06:10:00|130.71|128.21|130.56|128.06|130.86|128.36|130.4|127.9|315
1624774500000|2021-06-27 06:15:00|130.57|128.07|129.95|127.45|130.57|128.07|129.92|127.42|300
1624774800000|2021-06-27 06:20:00|129.96|127.46|130.21|127.71|130.23|127.73|129.96|127.46|265
1624775100000|2021-06-27 06:25:00|130.26|127.76|129.95|127.45|130.28|127.78|129.93|127.43|271
1624775400000|2021-06-27 06:30:00|129.96|127.46|129.68|127.18|130.17|127.67|129.66|127.16|352
1624775700000|2021-06-27 06:35:00|129.69|127.19|129.16|126.66|129.74|127.24|129.13|126.63|415
1624776000000|2021-06-27 06:40:00|129.17|126.67|129.49|126.99|129.52|127.02|129.17|126.67|293
1624776300000|2021-06-27 06:45:00|129.51|127.01|130.04|127.54|130.05|127.55|129.49|126.99|311
1624776600000|2021-06-27 06:50:00|130.05|127.55|129.65|127.15|130.08|127.58|129.65|127.15|307
1624776900000|2021-06-27 06:55:00|129.64|127.14|129.81|127.31|129.86|127.36|129.64|127.14|271
1624777200000|2021-06-27 07:00:00|129.82|127.32|129.96|127.46|130.2|127.7|129.63|127.13|371
1624777500000|2021-06-27 07:05:00|129.95|127.45|130.01|127.51|130.05|127.55|129.84|127.34|276
1624777800000|2021-06-27 07:10:00|130.03|127.53|130.34|127.84|130.36|127.86|129.85|127.35|291
1624778100000|2021-06-27 07:15:00|130.33|127.83|130.07|127.57|130.41|127.91|130.07|127.57|376
1624778400000|2021-06-27 07:20:00|130.06|127.56|130.17|127.67|130.22|127.72|129.98|127.48|271
1624778700000|2021-06-27 07:25:00|130.16|127.66|129.89|127.39|130.2|127.7|129.84|127.34|306
1624779000000|2021-06-27 07:30:00|129.9|127.4|130.28|127.78|130.34|127.84|129.89|127.39|257
1624779300000|2021-06-27 07:35:00|130.27|127.77|130.73|128.23|130.84|128.34|130.27|127.77|348
1624779600000|2021-06-27 07:40:00|130.72|128.22|130.86|128.36|130.88|128.38|130.71|128.21|255
1624779900000|2021-06-27 07:45:00|130.87|128.37|130.97|128.47|131.04|128.54|130.86|128.36|363
1624780200000|2021-06-27 07:50:00|130.98|128.48|130.81|128.31|130.98|128.48|130.7|128.2|266
1624780500000|2021-06-27 07:55:00|130.8|128.3|130.72|128.22|130.82|128.32|130.61|128.11|324
1624780800000|2021-06-27 08:00:00|130.73|128.23|130.16|127.66|130.74|128.24|130.06|127.56|437
1624781100000|2021-06-27 08:05:00|130.17|127.67|130.61|128.11|130.66|128.16|130.16|127.66|305
1624781400000|2021-06-27 08:10:00|130.6|128.1|130.38|127.88|130.78|128.28|130.36|127.86|294
1624781700000|2021-06-27 08:15:00|130.39|127.89|130.31|127.81|130.61|128.11|130.27|127.77|313
1624782000000|2021-06-27 08:20:00|130.3|127.8|130.21|127.71|130.5|128|130.08|127.58|344
1624782300000|2021-06-27 08:25:00|130.2|127.7|130.32|127.82|130.41|127.91|130.1|127.6|294
1624782600000|2021-06-27 08:30:00|130.33|127.83|130.17|127.67|130.37|127.87|130.16|127.66|205
1624782900000|2021-06-27 08:35:00|130.16|127.66|129.94|127.44|130.18|127.68|129.89|127.39|200
1624783200000|2021-06-27 08:40:00|129.95|127.45|130.04|127.54|130.08|127.58|129.94|127.44|204
1624783500000|2021-06-27 08:45:00|130.05|127.55|129.76|127.26|130.05|127.55|129.74|127.24|257
1624783800000|2021-06-27 08:50:00|129.77|127.27|129.58|127.08|129.85|127.35|129.58|127.08|237
1624784100000|2021-06-27 08:55:00|129.57|127.07|129.27|126.77|129.58|127.08|129.26|126.76|266
1624784400000|2021-06-27 09:00:00|129.28|126.78|129.71|127.21|129.73|127.23|129.14|126.64|305
1624784700000|2021-06-27 09:05:00|129.72|127.22|129.79|127.29|130.03|127.53|129.7|127.2|268
1624785000000|2021-06-27 09:10:00|129.8|127.3|129.57|127.07|129.87|127.37|129.46|126.96|214
1624785300000|2021-06-27 09:15:00|129.58|127.08|128.73|126.23|129.59|127.09|128.41|125.91|296
1624785600000|2021-06-27 09:20:00|128.74|126.24|128.84|126.34|129|126.5|128.62|126.12|267
1624785900000|2021-06-27 09:25:00|128.86|126.36|128.8|126.3|129.04|126.54|128.78|126.28|271
1624786200000|2021-06-27 09:30:00|128.81|126.31|128.15|125.65|128.81|126.31|128.07|125.57|346
1624786500000|2021-06-27 09:35:00|128.16|125.66|128.26|125.76|128.39|125.89|128.15|125.65|382
1624786800000|2021-06-27 09:40:00|128.24|125.74|127.89|125.39|128.39|125.89|127.74|125.24|435
1624787100000|2021-06-27 09:45:00|127.88|125.38|128.07|125.57|128.07|125.57|127.62|125.12|342
1624787400000|2021-06-27 09:50:00|128.08|125.58|128.2|125.7|128.27|125.77|128.06|125.56|273
1624787700000|2021-06-27 09:55:00|128.19|125.69|128.03|125.53|128.5|126|128.01|125.51|325
1624788000000|2021-06-27 10:00:00|128.02|125.52|128.22|125.72|128.48|125.98|128.01|125.51|309
1624788300000|2021-06-27 10:05:00|128.21|125.71|128.06|125.56|128.4|125.9|128.04|125.54|254
1624788600000|2021-06-27 10:10:00|128.05|125.55|128.04|125.54|128.31|125.81|128|125.5|265
1624788900000|2021-06-27 10:15:00|128.05|125.55|128.31|125.81|128.47|125.97|128.05|125.55|251
1624789200000|2021-06-27 10:20:00|128.32|125.82|127.78|125.28|128.51|126.01|127.77|125.27|344
1624789500000|2021-06-27 10:25:00|127.77|125.27|128.06|125.56|128.11|125.61|127.77|125.27|289
1624789800000|2021-06-27 10:30:00|128.07|125.57|127.47|124.97|128.07|125.57|127.41|124.91|318
1624790100000|2021-06-27 10:35:00|127.48|124.98|127.33|124.83|127.57|125.07|127.3|124.8|256
1624790400000|2021-06-27 10:40:00|127.34|124.84|127.85|125.35|127.85|125.35|127.29|124.79|250
1624790700000|2021-06-27 10:45:00|127.84|125.34|127.79|125.29|127.95|125.45|127.62|125.12|249
1624791000000|2021-06-27 10:50:00|127.77|125.27|128.03|125.53|128.05|125.55|127.75|125.25|257
1624791300000|2021-06-27 10:55:00|128.04|125.54|127.82|125.32|128.16|125.66|127.67|125.17|323
1624791600000|2021-06-27 11:00:00|127.83|125.33|128.14|125.64|128.14|125.64|127.72|125.22|330
1624791900000|2021-06-27 11:05:00|128.13|125.63|128.09|125.59|128.18|125.68|127.98|125.48|279
1624792200000|2021-06-27 11:10:00|128.08|125.58|127.74|125.24|128.09|125.59|127.74|125.24|192
1624792500000|2021-06-27 11:15:00|127.75|125.25|127.4|124.9|127.93|125.43|127.35|124.85|321
1624792800000|2021-06-27 11:20:00|127.39|124.89|127.79|125.29|127.82|125.32|127.21|124.71|277
1624793100000|2021-06-27 11:25:00|127.78|125.28|128.67|126.17|128.71|126.21|127.7|125.2|378
1624793400000|2021-06-27 11:30:00|128.68|126.18|129.21|126.71|129.54|127.04|128.59|126.09|493
1624793700000|2021-06-27 11:35:00|129.23|126.73|128.85|126.35|129.24|126.74|128.81|126.31|303
1624794000000|2021-06-27 11:40:00|128.86|126.36|128.17|125.67|128.86|126.36|128.17|125.67|289
1624794300000|2021-06-27 11:45:00|128.18|125.68|127.87|125.37|128.24|125.74|127.64|125.14|358
1624794600000|2021-06-27 11:50:00|127.88|125.38|128.9|126.4|128.96|126.46|127.78|125.28|366
1624794900000|2021-06-27 11:55:00|128.93|126.43|128.52|126.02|129.08|126.58|128.47|125.97|358
1624795200000|2021-06-27 12:00:00|128.53|126.03|128.08|125.58|128.9|126.4|128.06|125.56|439
1624795500000|2021-06-27 12:05:00|128.09|125.59|128.38|125.88|128.43|125.93|128.08|125.58|283
1624795800000|2021-06-27 12:10:00|128.37|125.87|128.33|125.83|128.38|125.88|128.02|125.52|250
1624796100000|2021-06-27 12:15:00|128.34|125.84|128.8|126.3|128.87|126.37|128.34|125.84|260
1624796400000|2021-06-27 12:20:00|128.81|126.31|128.81|126.31|128.86|126.36|128.55|126.05|290
1624796700000|2021-06-27 12:25:00|128.8|126.3|128.85|126.35|128.86|126.36|128.73|126.23|246
1624797000000|2021-06-27 12:30:00|128.86|126.36|129.56|127.06|129.76|127.26|128.85|126.35|396
1624797300000|2021-06-27 12:35:00|129.55|127.05|129.31|126.81|129.57|127.07|129.26|126.76|296
1624797600000|2021-06-27 12:40:00|129.3|126.8|129.38|126.88|129.38|126.88|129|126.5|326
1624797900000|2021-06-27 12:45:00|129.37|126.87|129.39|126.89|129.53|127.03|129.21|126.71|345
1624798200000|2021-06-27 12:50:00|129.38|126.88|129.32|126.82|129.38|126.88|129.12|126.62|310
1624798500000|2021-06-27 12:55:00|129.31|126.81|129.03|126.53|129.33|126.83|129|126.5|306
1624798800000|2021-06-27 13:00:00|129.02|126.52|128.6|126.1|129.02|126.52|128.53|126.03|296
1624799100000|2021-06-27 13:05:00|128.61|126.11|128.64|126.14|128.72|126.22|128.51|126.01|317
1624799400000|2021-06-27 13:10:00|128.66|126.16|129.34|126.84|129.44|126.94|128.65|126.15|316
1624799700000|2021-06-27 13:15:00|129.33|126.83|128.95|126.45|129.44|126.94|128.87|126.37|312
1624800000000|2021-06-27 13:20:00|128.96|126.46|129.11|126.61|129.17|126.67|128.87|126.37|267
1624800300000|2021-06-27 13:25:00|129.12|126.62|128.78|126.28|129.12|126.62|128.78|126.28|250
1624800600000|2021-06-27 13:30:00|128.79|126.29|128.63|126.13|128.79|126.29|128.53|126.03|304
1624800900000|2021-06-27 13:35:00|128.64|126.14|128.57|126.07|128.75|126.25|128.34|125.84|310
1624801200000|2021-06-27 13:40:00|128.58|126.08|128.75|126.25|128.86|126.36|128.54|126.04|253
1624801500000|2021-06-27 13:45:00|128.76|126.26|128.06|125.56|128.83|126.33|128.05|125.55|378
1624801800000|2021-06-27 13:50:00|128.07|125.57|128.37|125.87|128.39|125.89|128.03|125.53|259
1624802100000|2021-06-27 13:55:00|128.34|125.84|128.71|126.21|129.01|126.51|128.29|125.79|270
1624802400000|2021-06-27 14:00:00|128.7|126.2|128.05|125.55|128.71|126.21|128.03|125.53|237
1624802700000|2021-06-27 14:05:00|128.04|125.54|128|125.5|128.08|125.58|127.9|125.4|283
1624803000000|2021-06-27 14:10:00|127.99|125.49|127.32|124.82|128|125.5|127.26|124.76|315
1624803300000|2021-06-27 14:15:00|127.31|124.81|127.78|125.28|127.91|125.41|127.31|124.81|342
1624803600000|2021-06-27 14:20:00|127.77|125.27|127.83|125.33|127.93|125.43|127.66|125.16|268
1624803900000|2021-06-27 14:25:00|127.84|125.34|127.63|125.13|127.98|125.48|127.62|125.12|310
1624804200000|2021-06-27 14:30:00|127.62|125.12|128.39|125.89|128.49|125.99|127.62|125.12|367
1624804500000|2021-06-27 14:35:00|128.38|125.88|128.17|125.67|128.4|125.9|128.09|125.59|321
1624804800000|2021-06-27 14:40:00|128.18|125.68|128.35|125.85|128.51|126.01|128.1|125.6|294
1624805100000|2021-06-27 14:45:00|128.34|125.84|128.38|125.88|128.57|126.07|128.27|125.77|302
1624805400000|2021-06-27 14:50:00|128.4|125.9|128.21|125.71|128.41|125.91|128.19|125.69|263
1624805700000|2021-06-27 14:55:00|128.2|125.7|128.39|125.89|128.43|125.93|128.04|125.54|244
1624806000000|2021-06-27 15:00:00|128.4|125.9|128.15|125.65|128.4|125.9|128.05|125.55|293
1624806300000|2021-06-27 15:05:00|128.14|125.64|128.46|125.96|128.52|126.02|128.08|125.58|225
1624806600000|2021-06-27 15:10:00|128.47|125.97|128.37|125.87|128.5|126|128.23|125.73|269
1624806900000|2021-06-27 15:15:00|128.38|125.88|127.71|125.21|128.41|125.91|127.53|125.03|418
1624807200000|2021-06-27 15:20:00|127.72|125.22|128.17|125.67|128.47|125.97|127.72|125.22|307
1624807500000|2021-06-27 15:25:00|128.16|125.66|129.08|126.58|129.1|126.6|128.01|125.51|357
1624807800000|2021-06-27 15:30:00|129.09|126.59|128.72|126.22|129.23|126.73|128.7|126.2|284
1624808100000|2021-06-27 15:35:00|128.71|126.21|128.48|125.98|128.71|126.21|128.23|125.73|253
1624808400000|2021-06-27 15:40:00|128.47|125.97|128.22|125.72|128.48|125.98|128.14|125.64|256
1624808700000|2021-06-27 15:45:00|128.21|125.71|128.56|126.06|128.57|126.07|127.93|125.43|265
1624809000000|2021-06-27 15:50:00|128.57|126.07|128.81|126.31|128.82|126.32|128.41|125.91|278
1624809300000|2021-06-27 15:55:00|128.82|126.32|128.91|126.41|129.01|126.51|128.7|126.2|288
1624809600000|2021-06-27 16:00:00|128.9|126.4|129.15|126.65|129.34|126.84|128.37|125.87|573
1624809900000|2021-06-27 16:05:00|129.16|126.66|128.54|126.04|129.28|126.78|128.49|125.99|444
1624810200000|2021-06-27 16:10:00|128.53|126.03|128.6|126.1|128.61|126.11|128.24|125.74|342
1624810500000|2021-06-27 16:15:00|128.61|126.11|128.21|125.71|128.64|126.14|128.08|125.58|367
1624810800000|2021-06-27 16:20:00|128.2|125.7|128.31|125.81|128.84|126.34|128.19|125.69|376
1624811100000|2021-06-27 16:25:00|128.32|125.82|128.26|125.76|128.43|125.93|128.2|125.7|262
1624811400000|2021-06-27 16:30:00|128.27|125.77|127.99|125.49|128.42|125.92|127.8|125.3|380
1624811700000|2021-06-27 16:35:00|128|125.5|128.13|125.63|128.17|125.67|127.81|125.31|304
1624812000000|2021-06-27 16:40:00|128.14|125.64|127.87|125.37|128.27|125.77|127.82|125.32|250
1624812300000|2021-06-27 16:45:00|127.86|125.36|127.82|125.32|127.95|125.45|127.68|125.18|337
1624812600000|2021-06-27 16:50:00|127.81|125.31|127.83|125.33|127.94|125.44|127.68|125.18|271
1624812900000|2021-06-27 16:55:00|127.84|125.34|128|125.5|128.02|125.52|127.71|125.21|279
1624813200000|2021-06-27 17:00:00|127.99|125.49|127.54|125.04|127.99|125.49|127.52|125.02|279
1624813500000|2021-06-27 17:05:00|127.53|125.03|127.86|125.36|127.87|125.37|127.41|124.91|265
1624813800000|2021-06-27 17:10:00|127.87|125.37|127.84|125.34|128.06|125.56|127.79|125.29|162
1624814100000|2021-06-27 17:15:00|127.85|125.35|127.49|124.99|128.01|125.51|127.23|124.73|285
1624814400000|2021-06-27 17:20:00|127.48|124.98|127.48|124.98|127.59|125.09|127.27|124.77|272
1624814700000|2021-06-27 17:25:00|127.49|124.99|127.62|125.12|127.67|125.17|127.49|124.99|174
1624815000000|2021-06-27 17:30:00|127.61|125.11|127.6|125.1|127.66|125.16|127.32|124.82|234
1624815300000|2021-06-27 17:35:00|127.59|125.09|127.55|125.05|127.6|125.1|127.35|124.85|228
1624815600000|2021-06-27 17:40:00|127.56|125.06|127.61|125.11|127.62|125.12|127.33|124.83|223
1624815900000|2021-06-27 17:45:00|127.62|125.12|127.96|125.46|128.06|125.56|127.6|125.1|318
1624816200000|2021-06-27 17:50:00|127.95|125.45|127.86|125.36|127.98|125.48|127.79|125.29|204
1624816500000|2021-06-27 17:55:00|127.87|125.37|127.74|125.24|127.9|125.4|127.73|125.23|250
1624816800000|2021-06-27 18:00:00|127.73|125.23|126.97|124.47|127.73|125.23|126.96|124.46|297
1624817100000|2021-06-27 18:05:00|126.98|124.48|126.08|123.58|126.98|124.48|126.07|123.57|514
1624817400000|2021-06-27 18:10:00|126.07|123.57|126.17|123.67|126.33|123.83|126.02|123.52|401
1624817700000|2021-06-27 18:15:00|126.14|123.64|126.46|123.96|126.5|124|126|123.5|314
1624818000000|2021-06-27 18:20:00|126.47|123.97|126.78|124.28|127.12|124.62|126.46|123.96|365
1624818300000|2021-06-27 18:25:00|126.77|124.27|126.86|124.36|126.88|124.38|126.67|124.17|257
1624818600000|2021-06-27 18:30:00|126.87|124.37|126.69|124.19|126.87|124.37|126.41|123.91|294
1624818900000|2021-06-27 18:35:00|126.7|124.2|127.43|124.93|127.43|124.93|126.61|124.11|267
1624819200000|2021-06-27 18:40:00|127.42|124.92|127.23|124.73|127.42|124.92|126.99|124.49|310
1624819500000|2021-06-27 18:45:00|127.24|124.74|126.96|124.46|127.29|124.79|126.56|124.06|334
1624819800000|2021-06-27 18:50:00|126.95|124.45|127.03|124.53|127.25|124.75|126.87|124.37|292
1624820100000|2021-06-27 18:55:00|127.02|124.52|127.32|124.82|127.41|124.91|127|124.5|272
1624820400000|2021-06-27 19:00:00|127.3|124.8|127.25|124.75|127.37|124.87|126.9|124.4|309
1624820700000|2021-06-27 19:05:00|127.24|124.74|127.04|124.54|127.35|124.85|126.98|124.48|269
1624821000000|2021-06-27 19:10:00|127.05|124.55|127.29|124.79|127.38|124.88|127.05|124.55|237
1624821300000|2021-06-27 19:15:00|127.3|124.8|127.08|124.58|127.36|124.86|127.07|124.57|230
1624821600000|2021-06-27 19:20:00|127.07|124.57|126.88|124.38|127.08|124.58|126.67|124.17|231
1624821900000|2021-06-27 19:25:00|126.87|124.37|126.89|124.39|126.89|124.39|126.44|123.94|328
1624822200000|2021-06-27 19:30:00|126.88|124.38|127.15|124.65|127.36|124.86|126.85|124.35|190
1624822500000|2021-06-27 19:35:00|127.16|124.66|127.15|124.65|127.19|124.69|126.93|124.43|206
1624822800000|2021-06-27 19:40:00|127.16|124.66|127.82|124.32|127.84|124.83|127.11|124.25|183
1624823100000|2021-06-27 19:45:00|127.83|124.33|127.97|124.47|128.26|124.76|127.71|124.21|338
1624823400000|2021-06-27 19:50:00|127.96|124.46|128.26|124.76|128.27|124.77|127.95|124.45|332
1624823700000|2021-06-27 19:55:00|128.25|124.75|127.92|124.42|128.26|124.76|127.89|124.39|266
1624824000000|2021-06-27 20:00:00|127.91|124.41|127.43|123.93|128.03|124.53|127.38|123.88|330
1624824300000|2021-06-27 20:05:00|127.44|123.94|127.48|123.98|127.58|124.08|127.16|123.66|326
1624824600000|2021-06-27 20:10:00|127.46|123.96|127.85|124.35|127.86|124.36|127.32|123.82|275
1624824900000|2021-06-27 20:15:00|127.84|124.34|127.59|124.09|127.94|124.44|127.58|124.08|329
1624825200000|2021-06-27 20:20:00|127.58|124.08|127.42|123.92|127.61|124.11|127.36|123.86|251
1624825500000|2021-06-27 20:25:00|127.41|123.91|127.79|124.29|127.79|124.29|127.39|123.89|172
1624825800000|2021-06-27 20:30:00|127.78|124.28|127.82|124.32|127.91|124.41|127.62|124.12|300
1624826100000|2021-06-27 20:35:00|127.83|124.33|127.86|124.36|127.96|124.46|127.66|124.16|289
1624826400000|2021-06-27 20:40:00|127.85|124.35|127.74|124.24|127.92|124.42|127.66|124.16|312
1624826700000|2021-06-27 20:45:00|127.75|124.25|127.61|124.11|127.83|124.33|127.51|124.01|230
1624827000000|2021-06-27 20:50:00|127.6|124.1|127.28|123.78|127.6|124.1|127.24|123.74|231
1624827300000|2021-06-27 20:55:00|127.29|123.79|127.13|123.63|127.3|123.8|127.06|123.56|142
1624827600000|2021-06-27 21:00:00|127.14|123.64|127.6|124.1|127.61|124.11|127.02|123.52|201
1624827900000|2021-06-27 21:05:00|127.61|124.11|127.78|124.28|127.78|124.28|127.53|124.03|182
1624828200000|2021-06-27 21:10:00|127.79|124.29|127.84|124.34|127.9|124.4|127.75|124.25|163
1624828500000|2021-06-27 21:15:00|127.85|124.35|127.24|123.74|127.91|124.41|127.23|123.73|147
1624828800000|2021-06-27 21:20:00|127.23|123.73|126.87|123.37|127.26|123.76|126.82|123.32|225
1624829100000|2021-06-27 21:25:00|126.86|123.36|127.26|123.76|127.26|123.76|126.78|123.28|228
1624829400000|2021-06-27 21:30:00|127.27|123.77|127.74|124.24|127.84|124.34|127.25|123.75|220
1624829700000|2021-06-27 21:35:00|127.75|124.25|127.95|124.45|127.95|124.45|127.7|124.2|142
1624830000000|2021-06-27 21:40:00|127.94|124.44|127.58|124.08|127.95|124.45|127.48|123.98|254
1624830300000|2021-06-27 21:45:00|127.59|124.09|127.63|125.13|128.27|125.13|127.39|123.89|364
1624830600000|2021-06-27 21:50:00|127.64|125.14|128.26|125.76|128.36|125.86|127.62|125.12|466
1624830900000|2021-06-27 21:55:00|128.25|125.75|128.23|125.73|128.25|125.75|128.03|125.53|296
1624831200000|2021-06-27 22:00:00|128.22|125.72|129.23|126.73|129.3|126.8|128|125.5|503
1624831500000|2021-06-27 22:05:00|129.22|126.72|129.87|127.37|130.12|127.62|129.22|126.72|663
1624831800000|2021-06-27 22:10:00|129.85|127.35|130.66|128.16|130.87|128.37|129.7|127.2|676
1624832100000|2021-06-27 22:15:00|130.65|128.15|131.77|129.27|132.38|129.88|130.53|128.03|755
1624832400000|2021-06-27 22:20:00|131.76|129.26|131.47|128.97|132.31|129.81|131.45|128.95|749
1624832700000|2021-06-27 22:25:00|131.46|128.96|132.18|129.68|132.3|129.8|131.32|128.82|604
1624833000000|2021-06-27 22:30:00|132.17|129.67|131.93|129.43|132.35|129.85|131.93|129.43|471
1624833300000|2021-06-27 22:35:00|131.97|129.47|131.92|129.42|132.08|129.58|131.78|129.28|389
1624833600000|2021-06-27 22:40:00|131.91|129.41|132.15|129.65|132.31|129.81|131.84|129.34|476
1624833900000|2021-06-27 22:45:00|132.16|129.66|132.21|129.71|132.28|129.78|131.61|129.11|524
1624834200000|2021-06-27 22:50:00|132.22|129.72|132.29|129.79|132.34|129.84|132.12|129.62|394
1624834500000|2021-06-27 22:55:00|132.28|129.78|132.27|129.77|132.44|129.94|132.21|129.71|500
1624834800000|2021-06-27 23:00:00|132.31|129.81|131.68|129.18|132.41|129.91|131.39|128.89|496
1624835100000|2021-06-27 23:05:00|131.66|129.16|131.74|129.24|132.09|129.59|131.57|129.07|442
1624835400000|2021-06-27 23:10:00|131.73|129.23|131.97|129.47|132.04|129.54|131.66|129.16|449
1624835700000|2021-06-27 23:15:00|131.96|129.46|132.28|129.78|132.31|129.81|131.91|129.41|365
1624836000000|2021-06-27 23:20:00|132.27|129.77|132.26|129.76|132.36|129.86|132|129.5|410
1624836300000|2021-06-27 23:25:00|132.24|129.74|132|129.5|132.39|129.89|131.98|129.48|411
1624836600000|2021-06-27 23:30:00|132.01|129.51|132.23|129.73|132.36|129.86|132|129.5|411
1624836900000|2021-06-27 23:35:00|132.24|129.74|133.06|130.56|133.08|130.58|132.15|129.65|402
1624837200000|2021-06-27 23:40:00|133.05|130.55|132.67|130.17|133.06|130.56|132.61|130.11|356
1624837500000|2021-06-27 23:45:00|132.68|130.18|133.17|130.67|133.31|130.81|132.57|130.07|441
1624837800000|2021-06-27 23:50:00|133.18|130.68|133.65|131.15|133.71|131.21|133.15|130.65|434
1624838100000|2021-06-27 23:55:00|133.66|131.16|133.87|131.37|133.91|131.41|133.16|130.66|578
1624838400000|2021-06-28 00:00:00|133.86|131.36|133.31|130.81|134.51|132.01|133.3|130.8|658
1624838700000|2021-06-28 00:05:00|133.32|130.82|133.33|130.83|133.39|130.89|133.03|130.53|436
1624839000000|2021-06-28 00:10:00|133.34|130.84|133.12|130.62|133.67|131.17|133.05|130.55|467
1624839300000|2021-06-28 00:15:00|133.11|130.61|132.63|130.13|133.22|130.72|132.47|129.97|373
1624839600000|2021-06-28 00:20:00|132.62|130.12|132.75|130.25|132.87|130.37|132.48|129.98|298
1624839900000|2021-06-28 00:25:00|132.77|130.27|132.92|130.42|133.28|130.78|132.69|130.19|372
1624840200000|2021-06-28 00:30:00|132.87|130.37|133.26|130.76|133.42|130.92|132.87|130.37|352
1624840500000|2021-06-28 00:35:00|133.27|130.77|133.49|130.99|133.51|131.01|132.87|130.37|484
1624840800000|2021-06-28 00:40:00|133.5|131|132.96|130.46|133.54|131.04|132.96|130.46|489
1624841100000|2021-06-28 00:45:00|132.97|130.47|132.99|130.49|133.08|130.58|132.89|130.39|457
1624841400000|2021-06-28 00:50:00|132.98|130.48|133.12|130.62|133.59|131.09|132.83|130.33|447
1624841700000|2021-06-28 00:55:00|133.13|130.63|132.84|130.34|133.13|130.63|132.83|130.33|379
1624842000000|2021-06-28 01:00:00|132.85|130.35|133.33|130.83|133.39|130.89|132.83|130.33|347
1624842300000|2021-06-28 01:05:00|133.32|130.82|133.22|130.72|133.41|130.91|133.21|130.71|336
1624842600000|2021-06-28 01:10:00|133.23|130.73|133.11|130.61|133.48|130.98|133.1|130.6|316
1624842900000|2021-06-28 01:15:00|133.12|130.62|132.78|130.28|133.2|130.7|132.75|130.25|351
1624843200000|2021-06-28 01:20:00|132.77|130.27|132.63|130.13|132.82|130.32|132.59|130.09|226
1624843500000|2021-06-28 01:25:00|132.66|130.16|132.24|129.74|132.66|130.16|132.19|129.69|183
1624843800000|2021-06-28 01:30:00|132.25|129.75|132.2|129.7|132.65|130.15|132.15|129.65|204
1624844100000|2021-06-28 01:35:00|132.21|129.71|132.2|129.7|132.46|129.96|132.16|129.66|296
1624844400000|2021-06-28 01:40:00|132.19|129.69|132.14|129.64|132.4|129.9|132.14|129.64|288
1624844700000|2021-06-28 01:45:00|132.17|129.67|132.32|129.82|132.56|130.06|132.09|129.59|317
1624845000000|2021-06-28 01:50:00|132.31|129.81|132.37|129.87|132.52|130.02|132.31|129.81|297
1624845300000|2021-06-28 01:55:00|132.35|129.85|131.81|129.31|132.37|129.87|131.81|129.31|339
1624845600000|2021-06-28 02:00:00|131.77|129.27|132.33|129.83|132.65|130.15|131.77|129.27|273
1624845900000|2021-06-28 02:05:00|132.34|129.84|132.15|129.65|132.51|130.01|132.03|129.53|462
1624846200000|2021-06-28 02:10:00|132.16|129.66|132.14|129.64|132.36|129.86|132.02|129.52|406
1624846500000|2021-06-28 02:15:00|132.13|129.63|132.5|130|132.62|130.12|132.12|129.62|317
1624846800000|2021-06-28 02:20:00|132.49|129.99|132.32|129.82|132.68|130.18|132.32|129.82|268
1624847100000|2021-06-28 02:25:00|132.31|129.81|132.71|130.21|132.73|130.23|132.31|129.81|307
1624847400000|2021-06-28 02:30:00|132.72|130.22|132.83|130.33|133.11|130.61|132.72|130.22|317
1624847700000|2021-06-28 02:35:00|132.81|130.31|132.44|129.94|132.83|130.33|132.39|129.89|299
1624848000000|2021-06-28 02:40:00|132.42|129.92|132.51|130.01|132.56|130.06|132.4|129.9|246
1624848300000|2021-06-28 02:45:00|132.5|130|132.24|129.74|132.62|130.12|132.2|129.7|356
1624848600000|2021-06-28 02:50:00|132.23|129.73|132.3|129.8|132.34|129.84|132.14|129.64|256
1624848900000|2021-06-28 02:55:00|132.29|129.79|132.12|129.62|132.3|129.8|132.03|129.53|220
1624849200000|2021-06-28 03:00:00|132.13|129.63|132.25|129.75|132.44|129.94|132.13|129.63|294
1624849500000|2021-06-28 03:05:00|132.26|129.76|132.15|129.65|132.3|129.8|132.08|129.58|184
1624849800000|2021-06-28 03:10:00|132.17|129.67|131.94|129.44|132.17|129.67|131.94|129.44|245
1624850100000|2021-06-28 03:15:00|131.95|129.45|131.83|129.33|131.96|129.46|131.76|129.26|300
1624850400000|2021-06-28 03:20:00|131.84|129.34|131.56|129.06|132.3|129.8|131.56|129.06|387
1624850700000|2021-06-28 03:25:00|131.55|129.05|131.82|129.32|131.84|129.34|131.53|129.03|272
1624851000000|2021-06-28 03:30:00|131.81|129.31|131.93|129.43|132.1|129.6|131.78|129.28|301
1624851300000|2021-06-28 03:35:00|131.92|129.42|131.91|129.41|132.03|129.53|131.75|129.25|320
1624851600000|2021-06-28 03:40:00|131.92|129.42|131.97|129.47|132|129.5|131.79|129.29|327
1624851900000|2021-06-28 03:45:00|131.98|129.48|132.1|129.6|132.11|129.61|131.88|129.38|248
1624852200000|2021-06-28 03:50:00|132.09|129.59|132.16|129.66|132.22|129.72|132.06|129.56|357
1624852500000|2021-06-28 03:55:00|132.15|129.65|132.01|129.51|132.18|129.68|131.94|129.44|317
1624852800000|2021-06-28 04:00:00|132.02|129.52|132.29|129.79|132.51|130.01|131.94|129.44|388
1624853100000|2021-06-28 04:05:00|132.28|129.78|132.31|129.81|132.39|129.89|132.24|129.74|289
1624853400000|2021-06-28 04:10:00|132.32|129.82|131.98|129.48|132.46|129.96|131.95|129.45|271
1624853700000|2021-06-28 04:15:00|131.97|129.47|132.04|129.54|132.09|129.59|131.95|129.45|231
1624854000000|2021-06-28 04:20:00|132.03|129.53|131.89|129.39|132.04|129.54|131.89|129.39|155
1624854300000|2021-06-28 04:25:00|131.9|129.4|131.59|129.09|131.91|129.41|131.58|129.08|130
1624854600000|2021-06-28 04:30:00|131.58|129.08|131.91|129.41|131.94|129.44|131.58|129.08|130
1624854900000|2021-06-28 04:35:00|131.92|129.42|131.59|129.09|131.97|129.47|131.58|129.08|246
1624855200000|2021-06-28 04:40:00|131.58|129.08|131.65|129.15|131.67|129.17|131.58|129.08|203
1624855500000|2021-06-28 04:45:00|131.66|129.16|131.7|129.2|131.79|129.29|131.62|129.12|216
1624855800000|2021-06-28 04:50:00|131.69|129.19|131.94|129.44|131.97|129.47|131.69|129.19|249
1624856100000|2021-06-28 04:55:00|131.92|129.42|131.96|129.46|131.97|129.47|131.86|129.36|135
1624856400000|2021-06-28 05:00:00|131.95|129.45|132.25|129.75|132.32|129.82|131.94|129.44|253
1624856700000|2021-06-28 05:05:00|132.29|129.79|132.38|129.88|132.44|129.94|132.16|129.66|201
1624857000000|2021-06-28 05:10:00|132.36|129.86|132.29|129.79|132.36|129.86|132.22|129.72|137
1624857300000|2021-06-28 05:15:00|132.3|129.8|132.34|129.84|132.41|129.91|132.29|129.79|278
1624857600000|2021-06-28 05:20:00|132.36|129.86|132.35|129.85|132.39|129.89|132.01|129.51|319
1624857900000|2021-06-28 05:25:00|132.36|129.86|132.48|129.98|132.52|130.02|132.33|129.83|263
1624858200000|2021-06-28 05:30:00|132.49|129.99|132.62|130.12|132.83|130.33|132.48|129.98|283
1624858500000|2021-06-28 05:35:00|132.63|130.13|132.45|129.95|132.64|130.14|132.34|129.84|265
1624858800000|2021-06-28 05:40:00|132.47|129.97|132.45|129.95|132.48|129.98|132.29|129.79|315
1624859100000|2021-06-28 05:45:00|132.46|129.96|132.75|130.25|132.75|130.25|132.44|129.94|342
1624859400000|2021-06-28 05:50:00|132.76|130.26|133.12|130.62|133.17|130.67|132.74|130.24|297
1624859700000|2021-06-28 05:55:00|133.11|130.61|133.19|130.69|133.25|130.75|133.09|130.59|194
1624860000000|2021-06-28 06:00:00|133.22|130.72|132.95|130.45|133.22|130.72|132.84|130.34|176
1624860300000|2021-06-28 06:05:00|132.97|130.47|133.14|130.64|133.19|130.69|132.84|130.34|234
1624860600000|2021-06-28 06:10:00|133.16|130.66|133.29|130.79|133.32|130.82|133.14|130.64|234
1624860900000|2021-06-28 06:15:00|133.3|130.8|133.58|131.08|133.85|131.35|133.3|130.8|328
1624861200000|2021-06-28 06:20:00|133.59|131.09|133.23|130.73|133.59|131.09|133.21|130.71|157
1624861500000|2021-06-28 06:25:00|133.22|130.72|132.83|130.33|133.23|130.73|132.79|130.29|240
1624861800000|2021-06-28 06:30:00|132.84|130.34|132.85|130.35|132.91|130.41|132.7|130.2|228
1624862100000|2021-06-28 06:35:00|132.84|130.34|132.59|130.09|132.89|130.39|132.54|130.04|215
1624862400000|2021-06-28 06:40:00|132.58|130.08|132.65|130.15|132.75|130.25|132.55|130.05|235
1624862700000|2021-06-28 06:45:00|132.66|130.16|132.6|130.1|132.66|130.16|132.46|129.96|148
1624863000000|2021-06-28 06:50:00|132.59|130.09|132.87|130.37|132.88|130.38|132.58|130.08|170
1624863300000|2021-06-28 06:55:00|132.86|130.36|132.84|130.34|132.88|130.38|132.74|130.24|272
1624863600000|2021-06-28 07:00:00|132.83|130.33|132.61|130.11|132.87|130.37|132.57|130.07|173
1624863900000|2021-06-28 07:05:00|132.62|130.12|132.59|130.09|132.71|130.21|132.48|129.98|212
1624864200000|2021-06-28 07:10:00|132.6|130.1|132.95|130.45|132.96|130.46|132.44|129.94|340
1624864500000|2021-06-28 07:15:00|132.94|130.44|133.97|131.47|134.06|131.56|132.94|130.44|430
1624864800000|2021-06-28 07:20:00|133.98|131.48|133.78|131.28|134.2|131.7|133.59|131.09|435
1624865100000|2021-06-28 07:25:00|133.79|131.29|133.94|131.44|133.98|131.48|133.74|131.24|239
1624865400000|2021-06-28 07:30:00|133.95|131.45|134.24|131.74|134.33|131.83|133.92|131.42|356
1624865700000|2021-06-28 07:35:00|134.23|131.73|134.21|131.71|134.26|131.76|133.99|131.49|312
1624866000000|2021-06-28 07:40:00|134.22|131.72|134.74|132.24|134.99|132.49|134.05|131.55|423
1624866300000|2021-06-28 07:45:00|134.76|132.26|134.72|132.22|135.08|132.58|134.66|132.16|627
1624866600000|2021-06-28 07:50:00|134.71|132.21|134.62|132.12|134.77|132.27|134.44|131.94|421
1624866900000|2021-06-28 07:55:00|134.64|132.14|134.5|132|134.82|132.32|134.36|131.86|408
1624867200000|2021-06-28 08:00:00|134.51|132.01|134.41|131.91|134.58|132.08|133.93|131.43|542
1624867500000|2021-06-28 08:05:00|134.4|131.9|134.57|132.07|134.6|132.1|134.33|131.83|339
1624867800000|2021-06-28 08:10:00|134.58|132.08|134.89|132.39|135|132.5|134.5|132|309
1624868100000|2021-06-28 08:15:00|134.91|132.41|135.29|132.79|135.57|133.07|134.88|132.38|578
1624868400000|2021-06-28 08:20:00|135.27|132.77|135.57|133.07|136.21|133.71|135.27|132.77|587
1624868700000|2021-06-28 08:25:00|135.61|133.11|134.95|132.45|135.8|133.3|134.9|132.4|448
1624869000000|2021-06-28 08:30:00|134.96|132.46|134.9|132.4|135.17|132.67|134.73|132.23|400
1624869300000|2021-06-28 08:35:00|134.89|132.39|134.95|132.45|135.04|132.54|134.83|132.33|303
1624869600000|2021-06-28 08:40:00|134.94|132.44|135|132.5|135.25|132.75|134.94|132.44|348
1624869900000|2021-06-28 08:45:00|134.99|132.49|135.2|132.7|135.26|132.76|134.73|132.23|321
1624870200000|2021-06-28 08:50:00|135.21|132.71|135.35|132.85|135.38|132.88|135.16|132.66|365
1624870500000|2021-06-28 08:55:00|135.36|132.86|135.38|132.88|135.44|132.94|135.3|132.8|130
1624870800000|2021-06-28 09:00:00|135.39|132.89|134.91|132.41|135.43|132.93|134.86|132.36|424
1624871100000|2021-06-28 09:05:00|134.9|132.4|135.03|132.53|135.14|132.64|134.85|132.35|305
1624871400000|2021-06-28 09:10:00|134.99|132.49|135.05|132.55|135.14|132.64|134.81|132.31|377
1624871700000|2021-06-28 09:15:00|135.06|132.56|135.13|132.63|135.16|132.66|135|132.5|219
1624872000000|2021-06-28 09:20:00|135.11|132.61|135.47|132.97|135.55|133.05|135.08|132.58|294
1624872300000|2021-06-28 09:25:00|135.46|132.96|135.33|132.83|135.51|133.01|135.3|132.8|293
1624872600000|2021-06-28 09:30:00|135.37|132.87|134.53|132.03|135.88|133.38|134.52|132.02|445
1624872900000|2021-06-28 09:35:00|134.52|132.02|134.28|131.78|134.95|132.45|134.17|131.67|516
1624873200000|2021-06-28 09:40:00|134.29|131.79|134.18|131.68|134.51|132.01|134.17|131.67|350
1624873500000|2021-06-28 09:45:00|134.19|131.69|133.61|131.11|134.29|131.79|133.33|130.83|495
1624873800000|2021-06-28 09:50:00|133.6|131.1|133.76|131.26|133.78|131.28|133.37|130.87|444
1624874100000|2021-06-28 09:55:00|133.77|131.27|133.69|131.19|134.09|131.59|133.57|131.07|355
1624874400000|2021-06-28 10:00:00|133.71|131.21|133.54|131.04|134.13|131.63|133.47|130.97|359
1624874700000|2021-06-28 10:05:00|133.52|131.02|133.14|130.64|133.54|131.04|132.88|130.38|590
1624875000000|2021-06-28 10:10:00|133.13|130.63|133.08|130.58|133.43|130.93|133.04|130.54|510
1624875300000|2021-06-28 10:15:00|133.07|130.57|133.44|130.94|133.57|131.07|132.89|130.39|402
1624875600000|2021-06-28 10:20:00|133.42|130.92|132.63|130.13|133.52|131.02|132.63|130.13|445
1624875900000|2021-06-28 10:25:00|132.61|130.11|132.6|130.1|132.89|130.39|132.24|129.74|475
1624876200000|2021-06-28 10:30:00|132.61|130.11|132.49|129.99|132.92|130.42|132.47|129.97|356
1624876500000|2021-06-28 10:35:00|132.5|130|132.36|129.86|132.72|130.22|132.24|129.74|540
1624876800000|2021-06-28 10:40:00|132.33|129.83|132.2|129.7|132.46|129.96|131.83|129.33|491
1624877100000|2021-06-28 10:45:00|132.21|129.71|132.41|129.91|132.54|130.04|132.21|129.71|326
1624877400000|2021-06-28 10:50:00|132.4|129.9|132.66|130.16|132.96|130.46|132.4|129.9|370
1624877700000|2021-06-28 10:55:00|132.67|130.17|132.29|129.79|132.71|130.21|132.28|129.78|354
1624878000000|2021-06-28 11:00:00|132.3|129.8|132.53|130.03|132.78|130.28|132.27|129.77|349
1624878300000|2021-06-28 11:05:00|132.5|130|132.69|130.19|132.69|130.19|132.25|129.75|368
1624878600000|2021-06-28 11:10:00|132.68|130.18|132.25|129.75|132.73|130.23|132.09|129.59|382
1624878900000|2021-06-28 11:15:00|132.26|129.76|132.11|129.61|132.43|129.93|131.86|129.36|399
1624879200000|2021-06-28 11:20:00|132.1|129.6|131.87|129.37|132.24|129.74|131.85|129.35|361
1624879500000|2021-06-28 11:25:00|131.88|129.38|132.42|129.92|132.53|130.03|131.88|129.38|308
1624879800000|2021-06-28 11:30:00|132.43|129.93|132.43|129.93|132.48|129.98|132.2|129.7|285
1624880100000|2021-06-28 11:35:00|132.44|129.94|132.23|129.73|132.61|130.11|132.23|129.73|270
1624880400000|2021-06-28 11:40:00|132.22|129.72|132.52|130.02|132.58|130.08|132.22|129.72|261
1624880700000|2021-06-28 11:45:00|132.51|130.01|132.16|129.66|132.56|130.06|132.1|129.6|226
1624881000000|2021-06-28 11:50:00|132.15|129.65|132|129.5|132.25|129.75|131.91|129.41|257
1624881300000|2021-06-28 11:55:00|131.99|129.49|131.99|129.49|132.01|129.51|131.77|129.27|323
1624881600000|2021-06-28 12:00:00|132|129.5|131.59|129.09|132.02|129.52|131.26|128.76|472
1624881900000|2021-06-28 12:05:00|131.61|129.11|132.19|129.69|132.43|129.93|131.6|129.1|415
1624882200000|2021-06-28 12:10:00|132.18|129.68|132.08|129.58|132.23|129.73|131.84|129.34|318
1624882500000|2021-06-28 12:15:00|132.07|129.57|132.59|130.09|132.92|130.42|131.96|129.46|422
1624882800000|2021-06-28 12:20:00|132.6|130.1|132.54|130.04|132.63|130.13|132.16|129.66|358
1624883100000|2021-06-28 12:25:00|132.56|130.06|132|129.5|132.56|130.06|131.85|129.35|427
1624883400000|2021-06-28 12:30:00|131.99|129.49|131.67|129.17|132|129.5|131.62|129.12|381
1624883700000|2021-06-28 12:35:00|131.66|129.16|131.69|129.19|131.77|129.27|131.63|129.13|280
1624884000000|2021-06-28 12:40:00|131.7|129.2|131.86|129.36|131.95|129.45|131.69|129.19|192
1624884300000|2021-06-28 12:45:00|131.87|129.37|132.35|129.85|132.42|129.92|131.73|129.23|350
1624884600000|2021-06-28 12:50:00|132.36|129.86|132.41|129.91|132.52|130.02|132.22|129.72|337
1624884900000|2021-06-28 12:55:00|132.42|129.92|132.51|130.01|132.59|130.09|132.18|129.68|363
1624885200000|2021-06-28 13:00:00|132.52|130.02|132.16|129.66|132.58|130.08|132.13|129.63|410
1624885500000|2021-06-28 13:05:00|132.14|129.64|132.05|129.55|132.24|129.74|131.83|129.33|380
1624885800000|2021-06-28 13:10:00|132.06|129.56|132|129.5|132.09|129.59|131.88|129.38|332
1624886100000|2021-06-28 13:15:00|131.99|129.49|132.01|129.51|132.18|129.68|131.88|129.38|341
1624886400000|2021-06-28 13:20:00|132.04|129.54|132.2|129.7|132.24|129.74|132.04|129.54|271
1624886700000|2021-06-28 13:25:00|132.21|129.71|132.3|129.8|132.3|129.8|132.03|129.53|259
1624887000000|2021-06-28 13:30:00|132.31|129.81|131.86|129.36|132.58|130.08|131.85|129.35|366
1624887300000|2021-06-28 13:35:00|131.85|129.35|131.81|129.31|132.04|129.54|131.79|129.29|260
1624887600000|2021-06-28 13:40:00|131.8|129.3|131.83|129.33|131.92|129.42|131.58|129.08|346
1624887900000|2021-06-28 13:45:00|131.82|129.32|131.29|128.79|131.82|129.32|131.28|128.78|366
1624888200000|2021-06-28 13:50:00|131.28|128.78|131.53|129.03|131.6|129.1|131.26|128.76|274
1624888500000|2021-06-28 13:55:00|131.52|129.02|131.5|129|131.68|129.18|131.43|128.93|303
1624888800000|2021-06-28 14:00:00|131.49|128.99|131.62|129.12|131.89|129.39|131.29|128.79|298
1624889100000|2021-06-28 14:05:00|131.63|129.13|131.77|129.27|131.86|129.36|131.56|129.06|248
1624889400000|2021-06-28 14:10:00|131.79|129.29|131.72|129.22|131.84|129.34|131.58|129.08|258
1624889700000|2021-06-28 14:15:00|131.73|129.23|132.09|129.59|132.26|129.76|131.69|129.19|295
1624890000000|2021-06-28 14:20:00|132.07|129.57|132.22|129.72|132.39|129.89|131.96|129.46|350
1624890300000|2021-06-28 14:25:00|132.21|129.71|132.22|129.72|132.3|129.8|132.08|129.58|291
1624890600000|2021-06-28 14:30:00|132.21|129.71|132.24|129.74|132.42|129.92|132.18|129.68|274
1624890900000|2021-06-28 14:35:00|132.23|129.73|132.51|130.01|132.6|130.1|132.23|129.73|335
1624891200000|2021-06-28 14:40:00|132.5|130|132.39|129.89|132.52|130.02|132.16|129.66|369
1624891500000|2021-06-28 14:45:00|132.4|129.9|132.45|129.95|132.47|129.97|132.24|129.74|306
1624891800000|2021-06-28 14:50:00|132.46|129.96|133.14|130.64|133.15|130.65|132.33|129.83|352
1624892100000|2021-06-28 14:55:00|133.15|130.65|133.46|130.96|133.53|131.03|132.89|130.39|436
1624892400000|2021-06-28 15:00:00|133.4|130.9|134.56|132.06|134.57|132.07|133.32|130.82|500
1624892700000|2021-06-28 15:05:00|134.57|132.07|135.64|133.14|135.69|133.19|134.5|132|504
1624893000000|2021-06-28 15:10:00|135.63|133.13|135.53|133.03|135.68|133.18|135.29|132.79|442
1624893300000|2021-06-28 15:15:00|135.55|133.05|134.92|132.42|135.55|133.05|134.67|132.17|511
1624893600000|2021-06-28 15:20:00|134.91|132.41|135.71|133.21|135.93|133.43|134.9|132.4|418
1624893900000|2021-06-28 15:25:00|135.72|133.22|136.38|133.88|137.34|134.84|135.7|133.2|715
1624894200000|2021-06-28 15:30:00|136.37|133.87|136.33|133.83|136.49|133.99|135.89|133.39|427
1624894500000|2021-06-28 15:35:00|136.32|133.82|137.08|134.58|137.22|134.72|135.93|133.43|526
1624894800000|2021-06-28 15:40:00|137.07|134.57|136.84|134.34|137.08|134.58|136.6|134.1|494
1624895100000|2021-06-28 15:45:00|136.85|134.35|137.29|134.79|137.45|134.95|136.71|134.21|484
1624895400000|2021-06-28 15:50:00|137.28|134.78|137.72|135.22|138.35|135.85|137.16|134.66|481
1624895700000|2021-06-28 15:55:00|137.67|135.17|138.13|135.63|138.3|135.8|137.5|135|624
1624896000000|2021-06-28 16:00:00|138.14|135.64|137.56|135.06|138.59|136.09|137.1|134.6|711
1624896300000|2021-06-28 16:05:00|137.58|135.08|137.64|135.14|138.06|135.56|137.55|135.05|620
1624896600000|2021-06-28 16:10:00|137.63|135.13|137.81|135.31|138.24|135.74|137.63|135.13|411
1624896900000|2021-06-28 16:15:00|137.8|135.3|137.05|134.55|137.84|135.34|137|134.5|531
1624897200000|2021-06-28 16:20:00|137.04|134.54|136.94|134.44|137.14|134.64|136.85|134.35|442
1624897500000|2021-06-28 16:25:00|136.92|134.42|137.79|135.29|137.8|135.3|136.92|134.42|477
1624897800000|2021-06-28 16:30:00|137.78|135.28|137.79|135.29|138.84|136.34|137.76|135.26|577
1624898100000|2021-06-28 16:35:00|137.78|135.28|137.76|135.26|137.86|135.36|137.38|134.88|564
1624898400000|2021-06-28 16:40:00|137.77|135.27|137.88|135.38|138.56|136.06|137.77|135.27|417
1624898700000|2021-06-28 16:45:00|137.89|135.39|138.98|136.48|139.38|136.88|137.85|135.35|482
1624899000000|2021-06-28 16:50:00|139|136.5|139.66|137.16|140.19|137.69|138.94|136.44|516
1624899300000|2021-06-28 16:55:00|139.7|137.2|139.88|137.38|140.13|137.63|139.28|136.78|451
1624899600000|2021-06-28 17:00:00|139.89|137.39|139.41|136.91|139.97|137.47|139.28|136.78|458
1624899900000|2021-06-28 17:05:00|139.42|136.92|139.21|136.71|139.47|136.97|138.84|136.34|423
1624900200000|2021-06-28 17:10:00|139.22|136.72|138.5|136|139.22|136.72|138.43|135.93|437
1624900500000|2021-06-28 17:15:00|138.52|136.02|138.06|135.56|139.05|136.55|137.9|135.4|473
1624900800000|2021-06-28 17:20:00|138.08|135.58|138.2|135.7|138.53|136.03|138.07|135.57|471
1624901100000|2021-06-28 17:25:00|138.21|135.71|138.23|135.73|138.44|135.94|138.08|135.58|372
1624901400000|2021-06-28 17:30:00|138.24|135.74|137.85|135.35|138.25|135.75|137.66|135.16|466
1624901700000|2021-06-28 17:35:00|137.86|135.36|137.3|134.8|137.86|135.36|137.15|134.65|525
1624902000000|2021-06-28 17:40:00|137.36|134.86|137.42|134.92|137.61|135.11|137.28|134.78|521
1624902300000|2021-06-28 17:45:00|137.44|134.94|137.67|135.17|137.71|135.21|137.34|134.84|383
1624902600000|2021-06-28 17:50:00|137.68|135.18|137.59|135.09|137.89|135.39|137.53|135.03|385
1624902900000|2021-06-28 17:55:00|137.58|135.08|137.61|135.11|137.83|135.33|137.54|135.04|329
1624903200000|2021-06-28 18:00:00|137.6|135.1|138.06|135.56|138.11|135.61|137.44|134.94|435
1624903500000|2021-06-28 18:05:00|138.07|135.57|137.67|135.17|138.07|135.57|137.65|135.15|363
1624903800000|2021-06-28 18:10:00|137.66|135.16|137.34|134.84|137.67|135.17|137.22|134.72|414
1624904100000|2021-06-28 18:15:00|137.35|134.85|137.25|134.75|137.48|134.98|137.22|134.72|322
1624904400000|2021-06-28 18:20:00|137.24|134.74|137.55|135.05|137.57|135.07|137.14|134.64|355
1624904700000|2021-06-28 18:25:00|137.54|135.04|137.43|134.93|137.58|135.08|137.19|134.69|414
1624905000000|2021-06-28 18:30:00|137.42|134.92|137.41|134.91|137.47|134.97|137.21|134.71|378
1624905300000|2021-06-28 18:35:00|137.42|134.92|137.07|134.57|137.47|134.97|137.04|134.54|295
1624905600000|2021-06-28 18:40:00|137.03|134.53|136.66|134.16|137.07|134.57|136.52|134.02|314
1624905900000|2021-06-28 18:45:00|136.67|134.17|137.23|134.73|137.25|134.75|136.4|133.9|376
1624906200000|2021-06-28 18:50:00|137.25|134.75|137.06|134.56|137.25|134.75|136.74|134.24|310
1624906500000|2021-06-28 18:55:00|137.07|134.57|136.65|134.15|137.07|134.57|136.58|134.08|334
1624906800000|2021-06-28 19:00:00|136.64|134.14|136.94|134.44|137.34|134.84|136.49|133.99|416
1624907100000|2021-06-28 19:05:00|136.95|134.45|137.01|134.51|137.11|134.61|136.84|134.34|315
1624907400000|2021-06-28 19:10:00|137.02|134.52|136.95|134.45|137.02|134.52|136.67|134.17|378
1624907700000|2021-06-28 19:15:00|136.96|134.46|137.05|134.55|137.06|134.56|136.77|134.27|382
1624908000000|2021-06-28 19:20:00|137.04|134.54|137.81|135.31|138.06|135.56|137.03|134.53|549
1624908300000|2021-06-28 19:25:00|137.84|135.34|137.93|135.43|137.97|135.47|137.53|135.03|448
1624908600000|2021-06-28 19:30:00|137.95|135.45|138.15|135.65|138.31|135.81|137.75|135.25|502
1624908900000|2021-06-28 19:35:00|138.16|135.66|138.07|135.57|138.23|135.73|137.99|135.49|325
1624909200000|2021-06-28 19:40:00|138.09|135.59|137.88|135.38|138.12|135.62|137.7|135.2|341
1624909500000|2021-06-28 19:45:00|137.84|135.34|137.72|135.22|137.94|135.44|137.48|134.98|393
1624909800000|2021-06-28 19:50:00|137.73|135.23|137.63|135.13|137.8|135.3|137.54|135.04|393
1624910100000|2021-06-28 19:55:00|137.65|135.15|137.72|135.22|137.93|135.43|137.6|135.1|345
1624910400000|2021-06-28 20:00:00|137.71|135.21|137.31|134.81|137.72|135.22|137.14|134.64|411
1624910700000|2021-06-28 20:05:00|137.3|134.8|137.07|134.57|137.37|134.87|137.07|134.57|293
1624911000000|2021-06-28 20:10:00|137.08|134.58|137.19|134.69|137.39|134.89|137.02|134.52|352
1624911300000|2021-06-28 20:15:00|137.21|134.71|137.1|134.6|137.53|135.03|137.01|134.51|383
1624911600000|2021-06-28 20:20:00|137.09|134.59|137.38|134.88|137.38|134.88|137.06|134.56|342
1624911900000|2021-06-28 20:25:00|137.37|134.87|137.83|135.33|137.83|135.33|137.32|134.82|374
1624912200000|2021-06-28 20:30:00|137.84|135.34|138.25|135.75|138.25|135.75|137.68|135.18|389
1624912500000|2021-06-28 20:35:00|138.26|135.76|138.31|135.81|138.57|136.07|138.15|135.65|411
1624912800000|2021-06-28 20:40:00|138.32|135.82|138.22|135.72|138.44|135.94|138.18|135.68|288
1624913100000|2021-06-28 20:45:00|138.23|135.73|138.04|135.54|138.33|135.83|138.04|135.54|363
1624913400000|2021-06-28 20:50:00|138.05|135.55|138.12|135.62|138.44|135.94|138.02|135.52|291
1624913700000|2021-06-28 20:55:00|138.13|135.63|138.34|135.84|138.87|136.37|138.09|135.59|385
1624914000000|2021-06-28 21:00:00|138.35|135.85|138.27|135.77|138.42|135.92|138.12|135.62|232
1624914300000|2021-06-28 21:05:00|138.26|135.76|138.33|135.83|138.51|136.01|138.24|135.74|231
1624914600000|2021-06-28 21:10:00|138.34|135.84|138.33|135.83|138.46|135.96|138.27|135.77|340
1624914900000|2021-06-28 21:15:00|138.32|135.82|138.52|136.02|138.52|136.02|138.24|135.74|324
1624915200000|2021-06-28 21:20:00|138.51|136.01|139.78|137.28|139.78|137.28|138.24|135.74|301
1624915500000|2021-06-28 21:25:00|139.79|137.29|140.12|137.62|140.24|137.74|139.5|137|327
1624915800000|2021-06-28 21:30:00|140.13|137.63|139.64|137.14|140.23|137.73|139.53|137.03|254
1624916100000|2021-06-28 21:35:00|139.65|137.15|140.05|137.55|140.05|137.55|139.16|136.66|235
1624916400000|2021-06-28 21:40:00|140.04|137.54|140.26|137.76|140.26|137.76|139.52|137.02|306
1624916700000|2021-06-28 21:45:00|140.35|137.85|140.54|138.04|140.79|138.29|140.26|137.76|551
1624917000000|2021-06-28 21:50:00|140.53|138.03|140.44|137.94|140.79|138.29|140.3|137.8|391
1624917300000|2021-06-28 21:55:00|140.45|137.95|139.95|137.45|140.7|138.2|139.94|137.44|400
1624917600000|2021-06-28 22:00:00|139.94|137.44|139.16|136.66|140.04|137.54|139.14|136.64|366
1624917900000|2021-06-28 22:05:00|139.17|136.67|138.53|136.03|139.34|136.84|138.53|136.03|545
1624918200000|2021-06-28 22:10:00|138.55|136.05|138.44|135.94|138.68|136.18|138.35|135.85|406
1624918500000|2021-06-28 22:15:00|138.43|135.93|138.83|136.33|138.86|136.36|138.42|135.92|365
1624918800000|2021-06-28 22:20:00|138.84|136.34|139.17|136.67|139.19|136.69|138.65|136.15|279
1624919100000|2021-06-28 22:25:00|139.18|136.68|138.64|136.14|139.24|136.74|138.63|136.13|369
1624919400000|2021-06-28 22:30:00|138.65|136.15|138.25|135.75|138.72|136.22|138.07|135.57|334
1624919700000|2021-06-28 22:35:00|138.22|135.72|138.8|136.3|138.87|136.37|138.22|135.72|381
1624920000000|2021-06-28 22:40:00|138.78|136.28|138.76|136.26|138.95|136.45|138.73|136.23|228
1624920300000|2021-06-28 22:45:00|138.72|136.22|138.9|136.4|138.94|136.44|138.28|135.78|355
1624920600000|2021-06-28 22:50:00|138.89|136.39|138.5|136|138.91|136.41|138.49|135.99|116
1624920900000|2021-06-28 22:55:00|138.51|136.01|138.92|136.42|139.02|136.52|138.38|135.88|252
1624921200000|2021-06-28 23:00:00|138.93|136.43|138.19|135.69|138.93|136.43|138.18|135.68|348
1624921500000|2021-06-28 23:05:00|138.18|135.68|137.68|135.18|138.19|135.69|137.52|135.02|445
1624921800000|2021-06-28 23:10:00|137.67|135.17|137.21|134.71|137.67|135.17|137.1|134.6|503
1624922100000|2021-06-28 23:15:00|137.23|134.73|138.17|135.67|138.2|135.7|137.23|134.73|472
1624922400000|2021-06-28 23:20:00|138.16|135.66|137.71|135.21|138.16|135.66|137.66|135.16|470
1624922700000|2021-06-28 23:25:00|137.69|135.19|138.12|135.62|138.14|135.64|137.65|135.15|339
1624923000000|2021-06-28 23:30:00|138.13|135.63|138.33|135.83|138.34|135.84|137.95|135.45|311
1624923300000|2021-06-28 23:35:00|138.32|135.82|138.74|136.24|138.79|136.29|138.26|135.76|287
1624923600000|2021-06-28 23:40:00|138.73|136.23|138.41|135.91|138.73|136.23|138.37|135.87|302
1624923900000|2021-06-28 23:45:00|138.4|135.9|138.36|135.86|138.74|136.24|138.26|135.76|321
1624924200000|2021-06-28 23:50:00|138.37|135.87|138.59|136.09|138.72|136.22|138.37|135.87|300
1624924500000|2021-06-28 23:55:00|138.6|136.1|138.86|136.36|138.87|136.37|138.43|135.93|351
1624924800000|2021-06-29 00:00:00|138.83|136.33|140.58|138.08|140.93|138.43|138.82|136.32|619
1624925100000|2021-06-29 00:05:00|140.55|138.05|140.67|138.17|140.91|138.41|140.35|137.85|480
1624925400000|2021-06-29 00:10:00|140.68|138.18|141.13|138.63|141.7|139.2|140.68|138.18|513
1624925700000|2021-06-29 00:15:00|141.09|138.59|142.06|139.56|142.06|139.56|141.08|138.58|418
1624926000000|2021-06-29 00:20:00|142.04|139.54|143.11|140.61|143.31|140.81|142.04|139.54|550
1624926300000|2021-06-29 00:25:00|143.1|140.6|142.57|140.07|143.38|140.88|142.39|139.89|475
1624926600000|2021-06-29 00:30:00|142.53|140.03|142.81|140.31|143.45|140.95|142.52|140.02|605
1624926900000|2021-06-29 00:35:00|142.82|140.32|142.78|140.28|143.24|140.74|142.4|139.9|581
1624927200000|2021-06-29 00:40:00|142.77|140.27|142.73|140.23|143.2|140.7|142.73|140.23|493
1624927500000|2021-06-29 00:45:00|142.74|140.24|142.1|139.6|142.97|140.47|141.99|139.49|532
1624927800000|2021-06-29 00:50:00|142.11|139.61|142.11|139.61|142.86|140.36|142.07|139.57|463
1624928100000|2021-06-29 00:55:00|142.1|139.6|142.19|139.69|142.47|139.97|142.1|139.6|355
1624928400000|2021-06-29 01:00:00|142.2|139.7|142.16|139.66|142.23|139.73|141.62|139.12|467
1624928700000|2021-06-29 01:05:00|142.17|139.67|142.45|139.95|142.55|140.05|142.12|139.62|436
1624929000000|2021-06-29 01:10:00|142.46|139.96|142.35|139.85|142.72|140.22|142.21|139.71|461
1624929300000|2021-06-29 01:15:00|142.33|139.83|141.71|139.21|142.38|139.88|141.57|139.07|529
1624929600000|2021-06-29 01:20:00|141.73|139.23|141.9|139.4|142.32|139.82|141.7|139.2|502
1624929900000|2021-06-29 01:25:00|141.97|139.47|141.87|139.37|142.08|139.58|141.69|139.19|392
1624930200000|2021-06-29 01:30:00|141.86|139.36|141.14|138.64|141.92|139.42|141.08|138.58|475
1624930500000|2021-06-29 01:35:00|141.13|138.63|141.2|138.7|141.42|138.92|141|138.5|475
1624930800000|2021-06-29 01:40:00|141.21|138.71|141.2|138.7|141.63|139.13|141.15|138.65|484
1624931100000|2021-06-29 01:45:00|141.19|138.69|141.19|138.69|141.75|139.25|141.06|138.56|443
1624931400000|2021-06-29 01:50:00|141.2|138.7|141.46|138.96|141.7|139.2|141.18|138.68|447
1624931700000|2021-06-29 01:55:00|141.47|138.97|141.58|139.08|141.83|139.33|141.45|138.95|408
1624932000000|2021-06-29 02:00:00|141.57|139.07|142.03|139.53|142.17|139.67|141.48|138.98|438
1624932300000|2021-06-29 02:05:00|142.02|139.52|142.07|139.57|142.19|139.69|141.92|139.42|451
1624932600000|2021-06-29 02:10:00|142.09|139.59|142.07|139.57|142.24|139.74|141.76|139.26|448
1624932900000|2021-06-29 02:15:00|142.06|139.56|142.01|139.51|142.07|139.57|141.64|139.14|379
1624933200000|2021-06-29 02:20:00|142.03|139.53|141.71|139.21|142.27|139.77|141.54|139.04|551
1624933500000|2021-06-29 02:25:00|141.72|139.22|140.41|137.91|141.72|139.22|140.35|137.85|578
1624933800000|2021-06-29 02:30:00|140.39|137.89|140.31|137.81|140.69|138.19|139.88|137.38|538
1624934100000|2021-06-29 02:35:00|140.33|137.83|140.03|137.53|140.38|137.88|139.59|137.09|509
1624934400000|2021-06-29 02:40:00|140.02|137.52|139.75|137.25|140.17|137.67|139.67|137.17|441
1624934700000|2021-06-29 02:45:00|139.74|137.24|139.38|136.88|140.06|137.56|139.32|136.82|524
1624935000000|2021-06-29 02:50:00|139.36|136.86|139.05|136.55|139.36|136.86|138.77|136.27|448
1624935300000|2021-06-29 02:55:00|139.03|136.53|138.76|136.26|139.05|136.55|138.57|136.07|380
1624935600000|2021-06-29 03:00:00|138.75|136.25|138.73|136.23|139.06|136.56|138.54|136.04|395
1624935900000|2021-06-29 03:05:00|138.74|136.24|138.92|136.42|138.98|136.48|138.64|136.14|361
1624936200000|2021-06-29 03:10:00|138.93|136.43|139.22|136.72|139.32|136.82|138.93|136.43|383
1624936500000|2021-06-29 03:15:00|139.23|136.73|139.55|137.05|139.55|137.05|139.17|136.67|335
1624936800000|2021-06-29 03:20:00|139.54|137.04|140.23|137.73|140.48|137.98|139.5|137|431
1624937100000|2021-06-29 03:25:00|140.22|137.72|140.12|137.62|140.28|137.78|139.85|137.35|350
1624937400000|2021-06-29 03:30:00|140.11|137.61|140.33|137.83|140.79|138.29|139.88|137.38|457
1624937700000|2021-06-29 03:35:00|140.34|137.84|140.13|137.63|140.41|137.91|140.1|137.6|305
1624938000000|2021-06-29 03:40:00|140.12|137.62|140.01|137.51|140.17|137.67|139.65|137.15|430
1624938300000|2021-06-29 03:45:00|140.02|137.52|139.91|137.41|140.3|137.8|139.72|137.22|457
1624938600000|2021-06-29 03:50:00|139.92|137.42|139.65|137.15|139.99|137.49|139.6|137.1|429
1624938900000|2021-06-29 03:55:00|139.64|137.14|139.82|137.32|140.07|137.57|139.6|137.1|364
1624939200000|2021-06-29 04:00:00|139.81|137.31|140.1|137.6|140.25|137.75|139.6|137.1|520
1624939500000|2021-06-29 04:05:00|140.11|137.61|140.57|138.07|141.02|138.52|140.11|137.61|613
1624939800000|2021-06-29 04:10:00|140.55|138.05|140.27|137.77|140.65|138.15|140.27|137.77|347
1624940100000|2021-06-29 04:15:00|140.28|137.78|139.75|137.25|140.36|137.86|139.75|137.25|373
1624940400000|2021-06-29 04:20:00|139.76|137.26|140.04|137.54|140.14|137.64|139.76|137.26|384
1624940700000|2021-06-29 04:25:00|140.05|137.55|140.06|137.56|140.34|137.84|139.99|137.49|316
1624941000000|2021-06-29 04:30:00|140.07|137.57|140.4|137.9|140.46|137.96|140.06|137.56|330
1624941300000|2021-06-29 04:35:00|140.39|137.89|140.4|137.9|140.62|138.12|140.33|137.83|294
1624941600000|2021-06-29 04:40:00|140.39|137.89|140.81|138.31|140.81|138.31|140.39|137.89|328
1624941900000|2021-06-29 04:45:00|140.8|138.3|140.59|138.09|141.13|138.63|140.54|138.04|401
1624942200000|2021-06-29 04:50:00|140.58|138.08|140.92|138.42|141.04|138.54|140.39|137.89|400
1624942500000|2021-06-29 04:55:00|140.93|138.43|140.85|138.35|141|138.5|140.73|138.23|331
1624942800000|2021-06-29 05:00:00|140.86|138.36|141.03|138.53|141.28|138.78|140.58|138.08|491
1624943100000|2021-06-29 05:05:00|141.04|138.54|140.5|138|141.04|138.54|140.35|137.85|496
1624943400000|2021-06-29 05:10:00|140.49|137.99|140.2|137.7|140.52|138.02|140.1|137.6|437
1624943700000|2021-06-29 05:15:00|140.21|137.71|140.2|137.7|140.33|137.83|140.03|137.53|311
1624944000000|2021-06-29 05:20:00|140.21|137.71|140.06|137.56|140.32|137.82|139.84|137.34|375
1624944300000|2021-06-29 05:25:00|140.05|137.55|140.05|137.55|140.17|137.67|139.6|137.1|417
1624944600000|2021-06-29 05:30:00|140.04|137.54|139.93|137.43|140.06|137.56|139.74|137.24|361
1624944900000|2021-06-29 05:35:00|139.94|137.44|139.83|137.33|140|137.5|139.61|137.11|374
1624945200000|2021-06-29 05:40:00|139.8|137.3|139.87|137.37|139.89|137.39|139.73|137.23|324
1624945500000|2021-06-29 05:45:00|139.86|137.36|139.92|137.42|140.14|137.64|139.84|137.34|314
1624945800000|2021-06-29 05:50:00|139.91|137.41|140.19|137.69|140.42|137.92|139.9|137.4|310
1624946100000|2021-06-29 05:55:00|140.18|137.68|140.27|137.77|140.31|137.81|139.95|137.45|354
1624946400000|2021-06-29 06:00:00|140.26|137.76|140.1|137.6|140.39|137.89|140.07|137.57|332
1624946700000|2021-06-29 06:05:00|140.09|137.59|139.7|137.2|140.16|137.66|139.58|137.08|334
1624947000000|2021-06-29 06:10:00|139.71|137.21|139.92|137.42|139.93|137.43|139.7|137.2|309
1624947300000|2021-06-29 06:15:00|139.93|137.43|140.57|138.07|140.59|138.09|139.92|137.42|386
1624947600000|2021-06-29 06:20:00|140.56|138.06|140.88|138.38|140.99|138.49|140.5|138|372
1624947900000|2021-06-29 06:25:00|140.87|138.37|141.59|139.09|141.6|139.1|140.82|138.32|305
1624948200000|2021-06-29 06:30:00|141.64|139.14|142.08|139.58|142.14|139.64|141.23|138.73|550
1624948500000|2021-06-29 06:35:00|142.06|139.56|142.07|139.57|142.41|139.91|141.7|139.2|666
1624948800000|2021-06-29 06:40:00|142.08|139.58|142.33|139.83|142.4|139.9|141.99|139.49|527
1624949100000|2021-06-29 06:45:00|142.34|139.84|142.29|139.79|142.63|140.13|142.26|139.76|485
1624949400000|2021-06-29 06:50:00|142.3|139.8|142.26|139.76|142.39|139.89|142.13|139.63|438
1624949700000|2021-06-29 06:55:00|142.27|139.77|142.46|139.96|142.81|140.31|142.26|139.76|544
1624950000000|2021-06-29 07:00:00|142.48|139.98|142.19|139.69|142.68|140.18|141.92|139.42|566
1624950300000|2021-06-29 07:05:00|142.2|139.7|142.19|139.69|142.62|140.12|142.19|139.69|433
1624950600000|2021-06-29 07:10:00|142.2|139.7|142.44|139.94|142.6|140.1|142.2|139.7|370
1624950900000|2021-06-29 07:15:00|142.46|139.96|142.24|139.74|142.58|140.08|142.18|139.68|420
1624951200000|2021-06-29 07:20:00|142.25|139.75|142.18|139.68|142.3|139.8|142.1|139.6|343
1624951500000|2021-06-29 07:25:00|142.19|139.69|142.44|139.94|142.57|140.07|142.15|139.65|328
1624951800000|2021-06-29 07:30:00|142.45|139.95|141.79|139.29|142.56|140.06|141.77|139.27|402
1624952100000|2021-06-29 07:35:00|141.8|139.3|141.69|139.19|142|139.5|141.66|139.16|316
1624952400000|2021-06-29 07:40:00|141.68|139.18|141.36|138.86|141.71|139.21|141.29|138.79|411
1624952700000|2021-06-29 07:45:00|141.35|138.85|140.36|137.86|141.38|138.88|140.32|137.82|469
1624953000000|2021-06-29 07:50:00|140.37|137.87|140.62|138.12|140.67|138.17|140.37|137.87|341
1624953300000|2021-06-29 07:55:00|140.63|138.13|140.6|138.1|140.82|138.32|140.54|138.04|278
1624953600000|2021-06-29 08:00:00|140.59|138.09|140.09|137.59|140.93|138.43|139.85|137.35|511
1624953900000|2021-06-29 08:05:00|140.1|137.6|140.02|137.52|140.12|137.62|139.8|137.3|411
1624954200000|2021-06-29 08:10:00|140.01|137.51|140.61|138.11|140.66|138.16|139.82|137.32|408
1624954500000|2021-06-29 08:15:00|140.62|138.12|141.49|138.99|141.5|139|140.53|138.03|347
1624954800000|2021-06-29 08:20:00|141.47|138.97|142.04|139.54|142.32|139.82|141.3|138.8|492
1624955100000|2021-06-29 08:25:00|142.03|139.53|142.44|139.94|142.5|140|141.78|139.28|376
1624955400000|2021-06-29 08:30:00|142.43|139.93|143.9|141.4|144.15|141.65|142.09|139.59|661
1624955700000|2021-06-29 08:35:00|143.87|141.37|144.26|141.76|144.27|141.77|143.69|141.19|531
1624956000000|2021-06-29 08:40:00|144.25|141.75|144.76|142.26|145.15|142.65|144.25|141.75|577
1624956300000|2021-06-29 08:45:00|144.77|142.27|144.92|142.42|145.12|142.62|144.22|141.72|560
1624956600000|2021-06-29 08:50:00|144.93|142.43|144.83|142.33|145.33|142.83|144.73|142.23|476
1624956900000|2021-06-29 08:55:00|144.84|142.34|144.55|142.05|144.84|142.34|144.08|141.58|528
1624957200000|2021-06-29 09:00:00|144.52|142.02|144|141.5|145.07|142.57|143.98|141.48|602
1624957500000|2021-06-29 09:05:00|144.02|141.52|143.51|141.01|144.2|141.7|143.44|140.94|475
1624957800000|2021-06-29 09:10:00|143.52|141.02|143.64|141.14|143.7|141.2|143.46|140.96|417
1624958100000|2021-06-29 09:15:00|143.63|141.13|143.31|140.81|143.71|141.21|143.14|140.64|444
1624958400000|2021-06-29 09:20:00|143.29|140.79|143.92|141.42|143.99|141.49|143.24|140.74|477
1624958700000|2021-06-29 09:25:00|143.94|141.44|144.32|141.82|144.41|141.91|143.92|141.42|353
1624959000000|2021-06-29 09:30:00|144.33|141.83|144.29|141.79|144.83|142.33|144.25|141.75|535
1624959300000|2021-06-29 09:35:00|144.28|141.78|144.4|141.9|144.48|141.98|144.22|141.72|371
1624959600000|2021-06-29 09:40:00|144.41|141.91|144.43|141.93|144.51|142.01|144.31|141.81|392
1624959900000|2021-06-29 09:45:00|144.42|141.92|144.06|142.56|144.75|142.64|143.79|141.89|426
1624960200000|2021-06-29 09:50:00|144.09|142.59|144.04|142.54|144.15|142.65|143.89|142.39|458
1624960500000|2021-06-29 09:55:00|144.03|142.53|143.82|142.32|144.11|142.61|143.79|142.29|315
1624960800000|2021-06-29 10:00:00|143.83|142.33|143.45|141.95|143.97|142.47|143.16|141.66|437
1624961100000|2021-06-29 10:05:00|143.4|141.9|143.2|141.7|143.51|142.01|143.13|141.63|309
1624961400000|2021-06-29 10:10:00|143.21|141.71|143.21|141.71|143.42|141.92|143.14|141.64|322
1624961700000|2021-06-29 10:15:00|143.19|141.69|143.37|141.87|143.37|141.87|142.82|141.32|374
1624962000000|2021-06-29 10:20:00|143.4|141.9|144.05|142.55|144.09|142.59|143.35|141.85|424
1624962300000|2021-06-29 10:25:00|144.06|142.56|143.95|142.45|144.24|142.74|143.93|142.43|398
1624962600000|2021-06-29 10:30:00|143.96|142.46|143.8|142.3|144|142.5|143.58|142.08|410
1624962900000|2021-06-29 10:35:00|143.79|142.29|144.98|143.48|145.08|143.58|143.77|142.27|605
1624963200000|2021-06-29 10:40:00|144.99|143.49|145.03|143.53|145.08|143.58|144.78|143.28|269
1624963500000|2021-06-29 10:45:00|145.67|144.17|145.31|143.81|145.92|144.42|145.19|143.69|522
1624963800000|2021-06-29 10:50:00|145.3|143.8|145.56|144.06|145.65|144.15|145.23|143.73|392
1624964100000|2021-06-29 10:55:00|145.55|144.05|145.89|144.39|146.07|144.57|145.55|144.05|336
1624964400000|2021-06-29 11:00:00|145.9|144.4|146.26|144.76|146.27|144.77|145.72|144.22|366
1624964700000|2021-06-29 11:05:00|146.28|144.78|146.32|144.82|146.7|145.2|146.24|144.74|452
1624965000000|2021-06-29 11:10:00|146.31|144.81|146.23|144.73|146.38|144.88|146.08|144.58|409
1624965300000|2021-06-29 11:15:00|146.21|144.71|145.56|144.06|146.21|144.71|145.55|144.05|392
1624965600000|2021-06-29 11:20:00|145.57|144.07|145.38|143.88|145.66|144.16|145.33|143.83|380
1624965900000|2021-06-29 11:25:00|145.37|143.87|145.41|143.91|145.49|143.99|145.18|143.68|374
1624966200000|2021-06-29 11:30:00|145.43|143.93|146.26|144.76|146.26|144.76|145.42|143.92|313
1624966500000|2021-06-29 11:35:00|146.27|144.77|146.11|144.61|146.28|144.78|145.89|144.39|362
1624966800000|2021-06-29 11:40:00|146.1|144.6|146.04|144.54|146.11|144.61|145.93|144.43|226
1624967100000|2021-06-29 11:45:00|146.07|144.57|145.36|143.86|146.07|144.57|145.33|143.83|443
1624967400000|2021-06-29 11:50:00|145.37|143.87|146|144.5|146|144.5|145.29|143.79|400
1624967700000|2021-06-29 11:55:00|145.99|144.49|145.91|144.41|146.21|144.71|145.89|144.39|374
1624968000000|2021-06-29 12:00:00|145.9|144.4|144.94|143.44|146.61|145.11|144.94|143.44|588
1624968300000|2021-06-29 12:05:00|144.96|143.46|146.13|144.63|146.48|144.98|144.63|143.13|609
1624968600000|2021-06-29 12:10:00|146.12|144.62|145.35|143.85|146.13|144.63|145.34|143.84|493
1624968900000|2021-06-29 12:15:00|145.34|143.84|145.35|143.85|145.49|143.99|144.79|143.29|564
1624969200000|2021-06-29 12:20:00|145.34|143.84|145.37|143.87|145.59|144.09|145.2|143.7|488
1624969500000|2021-06-29 12:25:00|145.38|143.88|146.11|144.61|146.14|144.64|145.33|143.83|426
1624969800000|2021-06-29 12:30:00|146.1|144.6|146.66|145.16|146.74|145.24|145.99|144.49|497
1624970100000|2021-06-29 12:35:00|146.64|145.14|146.72|145.22|147.29|145.79|146.6|145.1|472
1624970400000|2021-06-29 12:40:00|146.73|145.23|146.89|145.39|147.17|145.67|146.6|145.1|489
1624970700000|2021-06-29 12:45:00|146.88|145.38|146.27|144.77|147.05|145.55|146.24|144.74|470
1624971000000|2021-06-29 12:50:00|146.26|144.76|145.99|144.49|146.27|144.77|145.98|144.48|387
1624971300000|2021-06-29 12:55:00|146|144.5|145.5|144|146.07|144.57|145.5|144|355
1624971600000|2021-06-29 13:00:00|145.53|144.03|146.27|144.77|146.49|144.99|144.98|143.48|515
1624971900000|2021-06-29 13:05:00|146.26|144.76|146.78|145.28|146.92|145.42|146.26|144.76|486
1624972200000|2021-06-29 13:10:00|146.76|145.26|146.92|145.42|147.11|145.61|146.72|145.22|502
1624972500000|2021-06-29 13:15:00|146.9|145.4|147.19|145.69|147.27|145.77|146.74|145.24|494
1624972800000|2021-06-29 13:20:00|147.2|145.7|148.21|146.71|148.39|146.89|147.06|145.56|372
1624973100000|2021-06-29 13:25:00|148.22|146.72|148.83|147.33|148.83|147.33|148.16|146.66|440
1624973400000|2021-06-29 13:30:00|148.84|147.34|148.29|146.79|148.98|147.48|148.07|146.57|447
1624973700000|2021-06-29 13:35:00|148.28|146.78|148.8|147.3|148.87|147.37|148.27|146.77|322
1624974000000|2021-06-29 13:40:00|148.81|147.31|148.41|146.91|148.81|147.31|148.31|146.81|281
1624974300000|2021-06-29 13:45:00|148.45|146.95|148.91|147.41|148.94|147.44|148.07|146.57|388
1624974600000|2021-06-29 13:50:00|148.9|147.4|149.74|148.24|149.84|148.34|148.54|147.04|453
1624974900000|2021-06-29 13:55:00|149.72|148.22|149.32|147.82|149.96|148.46|149.32|147.82|478
1624975200000|2021-06-29 14:00:00|149.33|147.83|149.38|147.88|149.49|147.99|148.8|147.3|479
1624975500000|2021-06-29 14:05:00|149.4|147.9|149.36|147.86|149.57|148.07|149.19|147.69|372
1624975800000|2021-06-29 14:10:00|149.37|147.87|148.79|147.29|149.38|147.88|148.77|147.27|365
1624976100000|2021-06-29 14:15:00|148.8|147.3|148.32|146.82|148.82|147.32|147.84|146.34|466
1624976400000|2021-06-29 14:20:00|148.33|146.83|148.2|146.7|148.34|146.84|147.97|146.47|322
1624976700000|2021-06-29 14:25:00|148.21|146.71|147.82|146.32|148.34|146.84|147.74|146.24|393
1624977000000|2021-06-29 14:30:00|147.83|146.33|148.57|147.07|148.74|147.24|147.81|146.31|367
1624977300000|2021-06-29 14:35:00|148.58|147.08|148.93|147.43|149|147.5|148.38|146.88|380
1624977600000|2021-06-29 14:40:00|148.94|147.44|148.63|147.13|148.95|147.45|148.31|146.81|286
1624977900000|2021-06-29 14:45:00|148.65|147.15|148.27|146.77|148.76|147.26|148.05|146.55|362
1624978200000|2021-06-29 14:50:00|148.25|146.75|148.46|146.96|148.48|146.98|148.01|146.51|250
1624978500000|2021-06-29 14:55:00|148.53|147.03|147.99|146.49|148.79|147.29|147.99|146.49|388
1624978800000|2021-06-29 15:00:00|148|146.5|147.38|145.88|148.17|146.67|147.31|145.81|418
1624979100000|2021-06-29 15:05:00|147.41|145.91|147.05|145.55|147.47|145.97|146.97|145.47|451
1624979400000|2021-06-29 15:10:00|147.04|145.54|147.36|145.86|147.37|145.87|146.98|145.48|362
1624979700000|2021-06-29 15:15:00|147.35|145.85|147.64|146.14|147.68|146.18|147.01|145.51|338
1624980000000|2021-06-29 15:20:00|147.63|146.13|147.47|145.97|147.86|146.36|147.44|145.94|267
1624980300000|2021-06-29 15:25:00|147.48|145.98|146.96|145.46|147.59|146.09|146.95|145.45|365
1624980600000|2021-06-29 15:30:00|146.97|145.47|147.12|145.62|147.6|146.1|146.96|145.46|296
1624980900000|2021-06-29 15:35:00|147.11|145.61|146.76|145.26|147.39|145.89|146.75|145.25|326
1624981200000|2021-06-29 15:40:00|146.75|145.25|146.32|144.82|146.82|145.32|146.1|144.6|392
1624981500000|2021-06-29 15:45:00|146.31|144.81|147.39|145.89|147.44|145.94|146.3|144.8|449
1624981800000|2021-06-29 15:50:00|147.38|145.88|147.42|145.92|147.73|146.23|147.3|145.8|415
1624982100000|2021-06-29 15:55:00|147.41|145.91|148.8|147.3|148.8|147.3|147.39|145.89|397
1624982400000|2021-06-29 16:00:00|148.77|147.27|148.56|147.06|149.1|147.6|148.14|146.64|589
1624982700000|2021-06-29 16:05:00|148.57|147.07|147.12|145.62|148.62|147.12|147.07|145.57|458
1624983000000|2021-06-29 16:10:00|147.08|145.58|147.58|146.08|147.62|146.12|146.97|145.47|356
1624983300000|2021-06-29 16:15:00|147.59|146.09|146.58|145.08|147.69|146.19|146.57|145.07|348
1624983600000|2021-06-29 16:20:00|146.59|145.09|148|146.5|148.42|146.92|146.58|145.08|501
1624983900000|2021-06-29 16:25:00|147.97|146.47|148.26|146.76|148.44|146.94|147.92|146.42|486
1624984200000|2021-06-29 16:30:00|148.25|146.75|148.85|147.35|149.22|147.72|148.25|146.75|589
1624984500000|2021-06-29 16:35:00|148.83|147.33|149.26|147.76|149.26|147.76|148.76|147.26|425
1624984800000|2021-06-29 16:40:00|149.24|147.74|148.89|147.39|149.27|147.77|148.56|147.06|447
1624985100000|2021-06-29 16:45:00|148.9|147.4|149.09|147.59|149.17|147.67|148.53|147.03|470
1624985400000|2021-06-29 16:50:00|149.08|147.58|148.93|147.43|149.1|147.6|148.61|147.11|390
1624985700000|2021-06-29 16:55:00|148.92|147.42|149.45|147.95|149.59|148.09|148.83|147.33|454
1624986000000|2021-06-29 17:00:00|149.44|147.94|149.32|147.82|149.56|148.06|148.67|147.17|344
1624986300000|2021-06-29 17:05:00|149.31|147.81|149.41|147.91|149.41|147.91|148.96|147.46|327
1624986600000|2021-06-29 17:10:00|149.42|147.92|149.22|147.72|149.46|147.96|149.2|147.7|340
1624986900000|2021-06-29 17:15:00|149.23|147.73|149.1|147.6|149.41|147.91|148.81|147.31|435
1624987200000|2021-06-29 17:20:00|149.12|147.62|149.19|147.69|149.32|147.82|149.05|147.55|339
1624987500000|2021-06-29 17:25:00|149.18|147.68|149.02|147.52|149.22|147.72|148.91|147.41|318
1624987800000|2021-06-29 17:30:00|149.01|147.51|149.32|147.82|149.71|148.21|148.99|147.49|364
1624988100000|2021-06-29 17:35:00|149.33|147.83|148.78|147.28|149.37|147.87|148.62|147.12|407
1624988400000|2021-06-29 17:40:00|148.81|147.31|149.45|147.95|149.53|148.03|148.73|147.23|334
1624988700000|2021-06-29 17:45:00|149.49|147.99|148.95|147.45|149.52|148.02|148.89|147.39|395
1624989000000|2021-06-29 17:50:00|148.93|147.43|148.51|147.01|148.99|147.49|148.3|146.8|408
1624989300000|2021-06-29 17:55:00|148.59|147.09|149.01|147.51|149.49|147.99|148.57|147.07|491
1624989600000|2021-06-29 18:00:00|149.02|147.52|148.38|146.88|149.17|147.67|148.32|146.82|428
1624989900000|2021-06-29 18:05:00|148.36|146.86|147.98|146.48|148.66|147.16|147.88|146.38|411
1624990200000|2021-06-29 18:10:00|147.99|146.49|148.34|146.84|148.4|146.9|147.98|146.48|264
1624990500000|2021-06-29 18:15:00|148.36|146.86|148.16|146.66|148.37|146.87|147.92|146.42|377
1624990800000|2021-06-29 18:20:00|148.14|146.64|147.67|146.17|148.16|146.66|147.52|146.02|297
1624991100000|2021-06-29 18:25:00|147.69|146.19|147.56|146.06|147.69|146.19|147.33|145.83|329
1624991400000|2021-06-29 18:30:00|147.51|146.01|147.57|146.07|147.89|146.39|147.37|145.87|363
1624991700000|2021-06-29 18:35:00|147.56|146.06|148.2|146.7|148.2|146.7|147.49|145.99|476
1624992000000|2021-06-29 18:40:00|148.21|146.71|147.97|146.47|148.47|146.97|147.96|146.46|344
1624992300000|2021-06-29 18:45:00|147.98|146.48|148.24|146.74|148.26|146.76|147.69|146.19|352
1624992600000|2021-06-29 18:50:00|148.23|146.73|148.41|146.91|148.48|146.98|148.1|146.6|402
1624992900000|2021-06-29 18:55:00|148.4|146.9|148.38|146.88|148.49|146.99|147.87|146.37|416
1624993200000|2021-06-29 19:00:00|148.39|146.89|148.38|146.88|148.43|146.93|147.83|146.33|418
1624993500000|2021-06-29 19:05:00|148.39|146.89|148.46|146.96|148.67|147.17|148.17|146.67|405
1624993800000|2021-06-29 19:10:00|148.45|146.95|148.71|147.21|148.94|147.44|148.45|146.95|332
1624994100000|2021-06-29 19:15:00|148.72|147.22|148.74|147.24|148.82|147.32|148.52|147.02|357
1624994400000|2021-06-29 19:20:00|148.73|147.23|148.58|147.08|148.74|147.24|148.2|146.7|451
1624994700000|2021-06-29 19:25:00|148.56|147.06|148.47|146.97|148.63|147.13|148.37|146.87|351
1624995000000|2021-06-29 19:30:00|148.46|146.96|147.75|146.25|148.46|146.96|147.71|146.21|362
1624995300000|2021-06-29 19:35:00|147.79|146.29|147.71|146.21|148.08|146.58|147.69|146.19|355
1624995600000|2021-06-29 19:40:00|147.72|146.22|147.46|145.96|147.89|146.39|147.45|145.95|384
1624995900000|2021-06-29 19:45:00|147.47|145.97|148.08|146.58|148.24|146.74|147.45|145.95|369
1624996200000|2021-06-29 19:50:00|148.09|146.59|148.44|146.94|148.54|147.04|147.95|146.45|434
1624996500000|2021-06-29 19:55:00|148.43|146.93|148.71|147.21|148.83|147.33|148.37|146.87|357
1624996800000|2021-06-29 20:00:00|148.7|147.2|148.47|146.97|148.87|147.37|148.04|146.54|444
1624997100000|2021-06-29 20:05:00|148.51|147.01|148.62|147.12|148.68|147.18|148.31|146.81|408
1624997400000|2021-06-29 20:10:00|148.63|147.13|148.7|147.2|148.87|147.37|148.41|146.91|397
1624997700000|2021-06-29 20:15:00|148.68|147.18|148.8|147.3|148.95|147.45|148.62|147.12|414
1624998000000|2021-06-29 20:20:00|148.81|147.31|148.71|147.21|148.81|147.31|148.68|147.18|255
1624998300000|2021-06-29 20:25:00|148.7|147.2|148.35|146.85|148.71|147.21|148.32|146.82|222
1624998600000|2021-06-29 20:30:00|148.36|146.86|148.06|146.56|148.69|147.19|148.05|146.55|321
1624998900000|2021-06-29 20:35:00|148.07|146.57|147.99|146.49|148.21|146.71|147.93|146.43|198
1624999200000|2021-06-29 20:40:00|147.98|146.48|147.57|146.07|147.98|146.48|147.57|146.07|287
1624999500000|2021-06-29 20:45:00|147.56|146.06|147.17|145.67|147.65|146.15|147.17|145.67|364
1624999800000|2021-06-29 20:50:00|147.15|145.65|146.5|145|147.15|145.65|146.47|144.97|370
1625000100000|2021-06-29 20:55:00|146.52|145.02|145.53|144.03|146.6|145.1|145.36|143.86|485
1625000400000|2021-06-29 21:00:00|145.54|144.04|145.47|143.97|145.89|144.39|145.47|143.97|354
1625000700000|2021-06-29 21:05:00|145.48|143.98|145.3|143.8|145.9|144.4|145.3|143.8|371
1625001000000|2021-06-29 21:10:00|145.29|143.79|145.22|143.72|145.57|144.07|145.19|143.69|340
1625001300000|2021-06-29 21:15:00|145.21|143.71|145.8|144.3|145.85|144.35|145.17|143.67|267
1625001600000|2021-06-29 21:20:00|145.79|144.29|146.47|144.97|146.52|145.02|145.79|144.29|273
1625001900000|2021-06-29 21:25:00|146.48|144.98|146.09|144.59|146.5|145|146.04|144.54|277
1625002200000|2021-06-29 21:30:00|146.1|144.6|145.63|144.13|146.11|144.61|145.63|144.13|161
1625002500000|2021-06-29 21:35:00|145.62|144.12|146.47|144.97|146.48|144.98|145.55|144.05|222
1625002800000|2021-06-29 21:40:00|146.48|144.98|146.9|145.4|146.95|145.45|146.2|144.7|271
1625003100000|2021-06-29 21:45:00|146.89|145.39|146.95|145.45|146.95|145.45|146.49|144.99|361
1625003400000|2021-06-29 21:50:00|146.94|145.44|147.12|145.62|147.17|145.67|146.69|145.19|329
1625003700000|2021-06-29 21:55:00|147.13|145.63|147.07|145.57|147.22|145.72|146.83|145.33|320
1625004000000|2021-06-29 22:00:00|147.09|145.59|147.1|145.6|147.19|145.69|147.01|145.51|271
1625004300000|2021-06-29 22:05:00|147.12|145.62|146.79|145.29|147.15|145.65|146.79|145.29|266
1625004600000|2021-06-29 22:10:00|146.76|145.26|145.72|144.22|146.85|145.35|145.63|144.13|389
1625004900000|2021-06-29 22:15:00|145.71|144.21|146.27|144.77|146.48|144.98|145.69|144.19|389
1625005200000|2021-06-29 22:20:00|146.26|144.76|144.84|143.34|146.29|144.79|144.66|143.16|461
1625005500000|2021-06-29 22:25:00|144.83|143.33|144.09|142.59|144.84|143.34|144.09|142.59|439
1625005800000|2021-06-29 22:30:00|144.11|142.61|144.72|143.22|145.12|143.62|144.11|142.61|468
1625006100000|2021-06-29 22:35:00|144.73|143.23|145.17|143.67|145.23|143.73|144.72|143.22|425
1625006400000|2021-06-29 22:40:00|145.16|143.66|145.18|143.68|145.58|144.08|145.05|143.55|359
1625006700000|2021-06-29 22:45:00|145.2|143.7|146.07|144.57|146.32|144.82|145.17|143.67|484
1625007000000|2021-06-29 22:50:00|146.08|144.58|145.61|144.11|146.41|144.91|145.57|144.07|425
1625007300000|2021-06-29 22:55:00|145.59|144.09|144.63|143.13|145.6|144.1|144.62|143.12|363
1625007600000|2021-06-29 23:00:00|144.62|143.12|145.6|144.1|146.1|144.6|144.61|143.11|575
1625007900000|2021-06-29 23:05:00|145.62|144.12|146.42|144.92|146.42|144.92|145.2|143.7|552
1625008200000|2021-06-29 23:10:00|146.41|144.91|144.86|143.36|146.43|144.93|144.86|143.36|568
1625008500000|2021-06-29 23:15:00|144.82|143.32|145.15|143.65|145.28|143.78|144.69|143.19|520
1625008800000|2021-06-29 23:20:00|145.16|143.66|145.35|143.85|145.56|144.06|144.84|143.34|455
1625009100000|2021-06-29 23:25:00|145.34|143.84|145.44|143.94|145.46|143.96|145.1|143.6|370
1625009400000|2021-06-29 23:30:00|145.46|143.96|146.35|144.85|146.36|144.86|145.42|143.92|369
1625009700000|2021-06-29 23:35:00|146.34|144.84|145.83|144.33|146.34|144.84|145.79|144.29|481
1625010000000|2021-06-29 23:40:00|145.82|144.32|145.3|143.8|145.83|144.33|145.3|143.8|384
1625010300000|2021-06-29 23:45:00|145.31|143.81|145|143.5|145.36|143.86|144.8|143.3|351
1625010600000|2021-06-29 23:50:00|145.01|143.51|144.17|142.67|145.01|143.51|144.13|142.63|396
1625010900000|2021-06-29 23:55:00|144.16|142.66|144.87|143.37|144.88|143.38|144.11|142.61|350
1625011200000|2021-06-30 00:00:00|144.86|143.36|144.29|142.79|145.25|143.75|144.18|142.68|598
1625011500000|2021-06-30 00:05:00|144.3|142.8|143.63|142.13|144.38|142.88|143.31|141.81|557
1625011800000|2021-06-30 00:10:00|143.65|142.15|143.39|141.89|144.18|142.68|143.38|141.88|462
1625012100000|2021-06-30 00:15:00|143.4|141.9|144.9|143.4|145.02|143.52|143.36|141.86|504
1625012400000|2021-06-30 00:20:00|144.91|143.41|145.55|144.05|145.73|144.23|144.83|143.33|516
1625012700000|2021-06-30 00:25:00|145.54|144.04|146.71|145.21|146.8|145.3|145.49|143.99|570
1625013000000|2021-06-30 00:30:00|146.72|145.22|146.8|145.3|147.31|145.81|146.05|144.55|644
1625013300000|2021-06-30 00:35:00|146.79|145.29|147.43|145.93|147.66|146.16|146.62|145.12|565
1625013600000|2021-06-30 00:40:00|147.42|145.92|146.73|145.23|147.52|146.02|146.73|145.23|448
1625013900000|2021-06-30 00:45:00|146.68|145.18|146.48|144.98|146.88|145.38|146.18|144.68|494
1625014200000|2021-06-30 00:50:00|146.49|144.99|146.24|144.74|146.76|145.26|146.24|144.74|381
1625014500000|2021-06-30 00:55:00|146.23|144.73|145.9|144.4|146.45|144.95|145.88|144.38|404
1625014800000|2021-06-30 01:00:00|145.91|144.41|144.97|143.47|145.92|144.42|144.97|143.47|483
1625015100000|2021-06-30 01:05:00|144.95|143.45|144.77|143.27|145.27|143.77|144.72|143.22|412
1625015400000|2021-06-30 01:10:00|144.76|143.26|145.02|143.52|145.51|144.01|144.67|143.17|423
1625015700000|2021-06-30 01:15:00|145.01|143.51|144.29|142.79|145.02|143.52|144.23|142.73|368
1625016000000|2021-06-30 01:20:00|144.3|142.8|144.28|142.78|144.75|143.25|144.01|142.51|362
1625016300000|2021-06-30 01:25:00|144.29|142.79|144.38|142.88|144.61|143.11|144.09|142.59|354
1625016600000|2021-06-30 01:30:00|144.37|142.87|145.09|143.59|145.12|143.62|144.02|142.52|365
1625016900000|2021-06-30 01:35:00|145.08|143.58|145.31|143.81|145.47|143.97|144.47|142.97|442
1625017200000|2021-06-30 01:40:00|145.3|143.8|145.21|143.71|145.47|143.97|144.49|142.99|484
1625017500000|2021-06-30 01:45:00|145.18|143.68|145.07|143.57|145.22|143.72|144.39|142.89|558
1625017800000|2021-06-30 01:50:00|145.13|143.63|145.15|143.65|145.54|144.04|144.56|143.06|450
1625018100000|2021-06-30 01:55:00|145.14|143.64|145.79|144.29|145.79|144.29|144.97|143.47|502
1625018400000|2021-06-30 02:00:00|145.77|144.27|145.48|143.98|145.77|144.27|144.84|143.34|493
1625018700000|2021-06-30 02:05:00|145.49|143.99|144.71|143.21|145.52|144.02|144.71|143.21|409
1625019000000|2021-06-30 02:10:00|144.72|143.22|144.71|143.21|145.07|143.57|144.62|143.12|397
1625019300000|2021-06-30 02:15:00|144.72|143.22|144.77|143.27|144.96|143.46|144.63|143.13|343
1625019600000|2021-06-30 02:20:00|144.78|143.28|145.37|143.87|145.45|143.95|144.75|143.25|409
1625019900000|2021-06-30 02:25:00|145.38|143.88|145.47|143.97|145.54|144.04|144.9|143.4|453
1625020200000|2021-06-30 02:30:00|145.48|143.98|146.18|144.68|146.18|144.68|145.28|143.78|347
1625020500000|2021-06-30 02:35:00|146.17|144.67|145.77|144.27|146.26|144.76|145.52|144.02|421
1625020800000|2021-06-30 02:40:00|145.73|144.23|145.99|144.49|146.09|144.59|145.39|143.89|461
1625021100000|2021-06-30 02:45:00|146|144.5|146.32|144.82|146.32|144.82|145.66|144.16|412
1625021400000|2021-06-30 02:50:00|146.33|144.83|146|144.5|146.34|144.84|145.82|144.32|416
1625021700000|2021-06-30 02:55:00|146.01|144.51|145.98|144.48|146.01|144.51|145.72|144.22|291
1625022000000|2021-06-30 03:00:00|145.99|144.49|145.18|143.68|146|144.5|145.14|143.64|402
1625022300000|2021-06-30 03:05:00|145.16|143.66|144.64|143.14|145.17|143.67|144.64|143.14|363
1625022600000|2021-06-30 03:10:00|144.65|143.15|143.97|142.47|144.65|143.15|143.76|142.26|454
1625022900000|2021-06-30 03:15:00|143.96|142.46|143.02|141.52|144.17|142.67|143.02|141.52|509
1625023200000|2021-06-30 03:20:00|143.01|141.51|142.97|141.47|143.37|141.87|142.31|140.81|591
1625023500000|2021-06-30 03:25:00|143|141.5|143.13|141.63|143.34|141.84|142.86|141.36|420
1625023800000|2021-06-30 03:30:00|143.14|141.64|143.45|141.95|143.72|142.22|142.96|141.46|528
1625024100000|2021-06-30 03:35:00|143.46|141.96|143.54|142.04|143.73|142.23|142.93|141.43|520
1625024400000|2021-06-30 03:40:00|143.55|142.05|143.68|142.18|143.79|142.29|143.26|141.76|440
1625024700000|2021-06-30 03:45:00|143.67|142.17|143.45|141.95|144.09|142.59|143.43|141.93|390
1625025000000|2021-06-30 03:50:00|143.46|141.96|143.23|141.73|143.69|142.19|143.18|141.68|436
1625025300000|2021-06-30 03:55:00|143.24|141.74|143.01|141.51|143.75|142.25|142.65|141.15|483
1625025600000|2021-06-30 04:00:00|143|141.5|143.6|142.1|143.66|142.16|142.74|141.24|470
1625025900000|2021-06-30 04:05:00|143.61|142.11|142.95|141.45|143.62|142.12|142.78|141.28|422
1625026200000|2021-06-30 04:10:00|142.93|141.43|143.39|141.89|143.55|142.05|142.92|141.42|397
1625026500000|2021-06-30 04:15:00|143.38|141.88|143.86|142.36|143.88|142.38|143.32|141.82|389
1625026800000|2021-06-30 04:20:00|143.87|142.37|143.97|142.47|144.1|142.6|143.68|142.18|362
1625027100000|2021-06-30 04:25:00|143.96|142.46|143.47|141.97|143.96|142.46|143.3|141.8|375
1625027400000|2021-06-30 04:30:00|143.46|141.96|144.07|142.57|144.19|142.69|142.99|141.49|498
1625027700000|2021-06-30 04:35:00|144.08|142.58|142.68|141.18|144.08|142.58|142.59|141.09|515
1625028000000|2021-06-30 04:40:00|142.67|141.17|141.91|140.41|142.81|141.31|141.79|140.29|584
1625028300000|2021-06-30 04:45:00|141.92|140.42|141.23|139.73|142.14|140.64|141.09|139.59|568
1625028600000|2021-06-30 04:50:00|141.22|139.72|141.26|139.76|141.62|140.12|141.14|139.64|466
1625028900000|2021-06-30 04:55:00|141.28|139.78|141.19|139.69|141.63|140.13|140.99|139.49|500
1625029200000|2021-06-30 05:00:00|141.18|139.68|141.41|139.91|141.71|140.21|140.93|139.43|605
1625029500000|2021-06-30 05:05:00|141.39|139.89|141.69|140.19|141.88|140.38|141.35|139.85|519
1625029800000|2021-06-30 05:10:00|141.68|140.18|141.47|139.97|141.68|140.18|141.26|139.76|370
1625030100000|2021-06-30 05:15:00|141.46|139.96|141.74|140.24|141.96|140.46|141.45|139.95|416
1625030400000|2021-06-30 05:20:00|141.73|140.23|141.53|140.03|141.83|140.33|141.24|139.74|497
1625030700000|2021-06-30 05:25:00|141.51|140.01|142.24|140.74|142.24|140.74|141.39|139.89|408
1625031000000|2021-06-30 05:30:00|142.25|140.75|142.46|140.96|142.61|141.11|142.16|140.66|306
1625031300000|2021-06-30 05:35:00|142.45|140.95|142.57|141.07|142.57|141.07|142.24|140.74|440
1625031600000|2021-06-30 05:40:00|142.6|141.1|142.62|141.12|142.73|141.23|142.38|140.88|377
1625031900000|2021-06-30 05:45:00|142.59|141.09|143.1|141.6|143.14|141.64|142.49|140.99|311
1625032200000|2021-06-30 05:50:00|143.09|141.59|142.88|141.38|143.1|141.6|142.39|140.89|411
1625032500000|2021-06-30 05:55:00|142.87|141.37|142.32|140.82|142.92|141.42|142.32|140.82|345
1625032800000|2021-06-30 06:00:00|142.33|140.83|143.18|141.68|143.18|141.68|141.99|140.49|354
1625033100000|2021-06-30 06:05:00|143.2|141.7|143.22|141.72|143.57|142.07|143.09|141.59|410
1625033400000|2021-06-30 06:10:00|143.23|141.73|143.39|141.89|143.5|142|142.99|141.49|334
1625033700000|2021-06-30 06:15:00|143.38|141.88|142.97|141.47|143.54|142.04|142.94|141.44|305
1625034000000|2021-06-30 06:20:00|142.98|141.48|143|141.5|143.06|141.56|142.7|141.2|326
1625034300000|2021-06-30 06:25:00|143.02|141.52|142.97|141.47|143.14|141.64|142.77|141.27|331
1625034600000|2021-06-30 06:30:00|142.96|141.46|143.27|141.77|143.35|141.85|142.88|141.38|378
1625034900000|2021-06-30 06:35:00|143.3|141.8|143.11|141.61|143.56|142.06|143|141.5|429
1625035200000|2021-06-30 06:40:00|143.13|141.63|142.77|141.27|143.16|141.66|142.66|141.16|419
1625035500000|2021-06-30 06:45:00|142.78|141.28|143.21|141.71|143.23|141.73|142.67|141.17|371
1625035800000|2021-06-30 06:50:00|143.22|141.72|142.83|141.33|143.24|141.74|142.68|141.18|387
1625036100000|2021-06-30 06:55:00|142.82|141.32|142.97|141.47|143.13|141.63|142.81|141.31|344
1625036400000|2021-06-30 07:00:00|142.95|141.45|142.88|141.38|143.3|141.8|142.74|141.24|390
1625036700000|2021-06-30 07:05:00|142.89|141.39|142.68|141.18|143.2|141.7|142.64|141.14|403
1625037000000|2021-06-30 07:10:00|142.67|141.17|142.37|140.87|142.71|141.21|142.05|140.55|354
1625037300000|2021-06-30 07:15:00|142.38|140.88|141.82|140.32|142.38|140.88|141.71|140.21|416
1625037600000|2021-06-30 07:20:00|141.81|140.31|143.17|141.67|143.42|141.92|141.81|140.31|492
1625037900000|2021-06-30 07:25:00|143.19|141.69|142.63|141.13|143.19|141.69|142.6|141.1|408
1625038200000|2021-06-30 07:30:00|142.62|141.12|143.13|141.63|143.15|141.65|142.61|141.11|351
1625038500000|2021-06-30 07:35:00|143.14|141.64|143.78|142.28|143.85|142.35|143|141.5|427
1625038800000|2021-06-30 07:40:00|143.81|142.31|143.77|142.27|144.11|142.61|143.6|142.1|462
1625039100000|2021-06-30 07:45:00|143.76|142.26|143.96|142.46|144.07|142.57|143.32|141.82|397
1625039400000|2021-06-30 07:50:00|143.95|142.45|143.61|142.11|143.95|142.45|143.49|141.99|266
1625039700000|2021-06-30 07:55:00|143.6|142.1|143.76|142.26|143.76|142.26|143.45|141.95|303
1625040000000|2021-06-30 08:00:00|143.77|142.27|143.59|142.09|143.84|142.34|143.19|141.69|435
1625040300000|2021-06-30 08:05:00|143.61|142.11|143.39|141.89|143.69|142.19|143.3|141.8|341
1625040600000|2021-06-30 08:10:00|143.4|141.9|143.41|141.91|143.49|141.99|143.18|141.68|348
1625040900000|2021-06-30 08:15:00|143.43|141.93|143.05|141.55|143.43|141.93|142.9|141.4|302
1625041200000|2021-06-30 08:20:00|143.08|141.58|143.33|141.83|143.48|141.98|143.07|141.57|310
1625041500000|2021-06-30 08:25:00|143.32|141.82|143.28|141.78|143.53|142.03|143.09|141.59|406
1625041800000|2021-06-30 08:30:00|143.24|141.74|143.67|142.17|143.82|142.32|143.15|141.65|380
1625042100000|2021-06-30 08:35:00|143.66|142.16|143.09|141.59|143.66|142.16|142.84|141.34|359
1625042400000|2021-06-30 08:40:00|143.08|141.58|143.12|141.62|143.38|141.88|143.07|141.57|377
1625042700000|2021-06-30 08:45:00|143.14|141.64|141.81|140.31|143.14|141.64|141.63|140.13|527
1625043000000|2021-06-30 08:50:00|141.82|140.32|141.42|139.92|142.21|140.71|141.38|139.88|424
1625043300000|2021-06-30 08:55:00|141.4|139.9|140.92|139.42|141.42|139.92|140.63|139.13|541
1625043600000|2021-06-30 09:00:00|140.9|139.4|141.02|139.52|141.14|139.64|140.28|138.78|505
1625043900000|2021-06-30 09:05:00|141.03|139.53|141.64|140.14|141.74|140.24|140.74|139.24|384
1625044200000|2021-06-30 09:10:00|141.63|140.13|141.11|139.61|141.75|140.25|140.98|139.48|392
1625044500000|2021-06-30 09:15:00|141.1|139.6|141.44|139.94|141.64|140.14|140.95|139.45|420
1625044800000|2021-06-30 09:20:00|141.43|139.93|140.73|139.23|141.67|140.17|140.6|139.1|448
1625045100000|2021-06-30 09:25:00|140.75|139.25|140.83|139.33|141.05|139.55|140.38|138.88|508
1625045400000|2021-06-30 09:30:00|140.82|139.32|140.59|139.09|141.08|139.58|140.44|138.94|443
1625045700000|2021-06-30 09:35:00|140.58|139.08|140.47|138.97|140.9|139.4|140.28|138.78|429
1625046000000|2021-06-30 09:40:00|140.48|138.98|140.35|138.85|140.8|139.3|140.19|138.69|458
1625046300000|2021-06-30 09:45:00|140.36|138.86|140.4|138.9|140.69|139.19|139.54|138.04|573
1625046600000|2021-06-30 09:50:00|140.38|138.88|140.28|138.78|140.63|139.13|140.12|138.62|460
1625046900000|2021-06-30 09:55:00|140.27|138.77|140.4|138.9|140.42|138.92|139.85|138.35|451
1625047200000|2021-06-30 10:00:00|140.41|138.91|140.91|139.41|141.03|139.53|140.27|138.77|395
1625047500000|2021-06-30 10:05:00|140.9|139.4|140.58|139.08|141.23|139.73|140.49|138.99|356
1625047800000|2021-06-30 10:10:00|140.59|139.09|140.91|139.41|140.96|139.46|140.52|139.02|319
1625048100000|2021-06-30 10:15:00|140.89|139.39|141.22|139.72|141.32|139.82|140.55|139.05|411
1625048400000|2021-06-30 10:20:00|141.21|139.71|141.35|139.85|141.5|140|141.07|139.57|396
1625048700000|2021-06-30 10:25:00|141.34|139.84|141.56|140.06|141.64|140.14|141.15|139.65|460
1625049000000|2021-06-30 10:30:00|141.57|140.07|141.48|139.98|141.71|140.21|141.37|139.87|423
1625049300000|2021-06-30 10:35:00|141.5|140|141.63|140.13|141.68|140.18|141.43|139.93|284
1625049600000|2021-06-30 10:40:00|141.64|140.14|141.44|139.94|141.64|140.14|141.14|139.64|368
1625049900000|2021-06-30 10:45:00|141.43|139.93|141.32|139.82|141.57|140.07|141.2|139.7|342
1625050200000|2021-06-30 10:50:00|141.33|139.83|141.35|139.85|141.57|140.07|141.31|139.81|292
1625050500000|2021-06-30 10:55:00|141.36|139.86|141.61|140.11|141.73|140.23|141.36|139.86|269
1625050800000|2021-06-30 11:00:00|141.6|140.1|142.07|140.57|142.08|140.58|141.59|140.09|304
1625051100000|2021-06-30 11:05:00|142.08|140.58|142.03|140.53|142.12|140.62|141.86|140.36|283
1625051400000|2021-06-30 11:10:00|142.01|140.51|141.9|140.4|142.1|140.6|141.85|140.35|320
1625051700000|2021-06-30 11:15:00|141.89|140.39|142.17|140.67|142.3|140.8|141.67|140.17|341
1625052000000|2021-06-30 11:20:00|142.16|140.66|141.62|140.12|142.21|140.71|141.61|140.11|360
1625052300000|2021-06-30 11:25:00|141.61|140.11|141.01|139.51|141.82|140.32|140.89|139.39|385
1625052600000|2021-06-30 11:30:00|141|139.5|140.91|139.41|141.23|139.73|140.73|139.23|297
1625052900000|2021-06-30 11:35:00|140.92|139.42|141.81|140.31|141.83|140.33|140.83|139.33|436
1625053200000|2021-06-30 11:40:00|141.85|140.35|142.02|140.52|142.1|140.6|141.57|140.07|463
1625053500000|2021-06-30 11:45:00|142|140.5|142.28|140.78|142.45|140.95|142|140.5|447
1625053800000|2021-06-30 11:50:00|142.27|140.77|142.67|141.17|142.77|141.27|142.22|140.72|323
1625054100000|2021-06-30 11:55:00|142.66|141.16|142.34|140.84|142.7|141.2|142.28|140.78|510
1625054400000|2021-06-30 12:00:00|142.35|140.85|141.88|140.38|142.57|141.07|141.87|140.37|531
1625054700000|2021-06-30 12:05:00|141.87|140.37|141.75|140.25|142.08|140.58|141.37|139.87|497
1625055000000|2021-06-30 12:10:00|141.76|140.26|142.25|140.75|142.32|140.82|141.73|140.23|401
1625055300000|2021-06-30 12:15:00|142.26|140.76|141.76|140.26|142.29|140.79|141.76|140.26|385
1625055600000|2021-06-30 12:20:00|141.77|140.27|141.62|140.12|141.82|140.32|141.58|140.08|369
1625055900000|2021-06-30 12:25:00|141.64|140.14|142.14|140.64|142.15|140.65|141.64|140.14|355
1625056200000|2021-06-30 12:30:00|142.12|140.62|141.14|139.64|142.15|140.65|141.09|139.59|452
1625056500000|2021-06-30 12:35:00|141.16|139.66|140.81|139.31|141.3|139.8|140.76|139.26|463
1625056800000|2021-06-30 12:40:00|140.82|139.32|141.22|139.72|141.29|139.79|140.82|139.32|350
1625057100000|2021-06-30 12:45:00|141.25|139.75|141.05|139.55|141.36|139.86|140.86|139.36|338
1625057400000|2021-06-30 12:50:00|141.04|139.54|141.03|139.53|141.19|139.69|140.91|139.41|426
1625057700000|2021-06-30 12:55:00|141.02|139.52|140.86|139.36|141.24|139.74|140.78|139.28|350
1625058000000|2021-06-30 13:00:00|140.85|139.35|140.23|138.73|141.08|139.58|140.08|138.58|410
1625058300000|2021-06-30 13:05:00|140.25|138.75|139.72|138.22|140.41|138.91|139.4|137.9|427
1625058600000|2021-06-30 13:10:00|139.69|138.19|139.58|138.08|139.83|138.33|139.38|137.88|475
1625058900000|2021-06-30 13:15:00|139.59|138.09|139.72|138.22|139.96|138.46|139.59|138.09|407
1625059200000|2021-06-30 13:20:00|139.73|138.23|140.02|138.52|140.18|138.68|139.7|138.2|420
1625059500000|2021-06-30 13:25:00|140.01|138.51|139.75|138.25|140.13|138.63|139.69|138.19|310
1625059800000|2021-06-30 13:30:00|139.76|138.26|139.74|138.24|140.01|138.51|139.6|138.1|384
1625060100000|2021-06-30 13:35:00|139.73|138.23|140.14|138.64|140.2|138.7|139.63|138.13|349
1625060400000|2021-06-30 13:40:00|140.15|138.65|139.99|138.49|140.3|138.8|139.82|138.32|272
1625060700000|2021-06-30 13:45:00|139.97|138.47|140.25|138.75|140.3|138.8|139.97|138.47|265
1625061000000|2021-06-30 13:50:00|140.23|138.73|140.53|139.03|140.58|139.08|140.11|138.61|275
1625061300000|2021-06-30 13:55:00|140.52|139.02|140.93|139.43|140.99|139.49|140.5|139|201
1625061600000|2021-06-30 14:00:00|140.92|139.42|141.34|139.84|141.54|140.04|140.91|139.41|282
1625061900000|2021-06-30 14:05:00|141.35|139.85|141.29|139.79|141.52|140.02|141.06|139.56|305
1625062200000|2021-06-30 14:10:00|141.3|139.8|141.26|139.76|141.41|139.91|141.21|139.71|267
1625062500000|2021-06-30 14:15:00|141.27|139.77|140.76|139.26|141.42|139.92|140.76|139.26|384
1625062800000|2021-06-30 14:20:00|140.75|139.25|140.43|138.93|140.87|139.37|140.39|138.89|306
1625063100000|2021-06-30 14:25:00|140.41|138.91|140.54|139.04|141|139.5|140.41|138.91|341
1625063400000|2021-06-30 14:30:00|140.52|139.02|140.38|138.88|140.78|139.28|140.36|138.86|311
1625063700000|2021-06-30 14:35:00|140.4|138.9|139.92|138.42|140.42|138.92|139.88|138.38|354
1625064000000|2021-06-30 14:40:00|139.91|138.41|139.94|138.44|140.12|138.62|139.84|138.34|375
1625064300000|2021-06-30 14:45:00|139.92|138.42|140.18|138.68|140.24|138.74|139.55|138.05|307
1625064600000|2021-06-30 14:50:00|140.19|138.69|140.46|138.96|140.75|139.25|140.18|138.68|248
1625064900000|2021-06-30 14:55:00|140.45|138.95|140.01|138.51|140.65|139.15|139.82|138.32|322
1625065200000|2021-06-30 15:00:00|140.02|138.52|138.59|137.09|140.21|138.71|138.52|137.02|385
1625065500000|2021-06-30 15:05:00|138.58|137.08|138.87|137.37|139.07|137.57|138.36|136.86|442
1625065800000|2021-06-30 15:10:00|138.88|137.38|138.79|137.29|138.91|137.41|138.59|137.09|358
1625066100000|2021-06-30 15:15:00|138.8|137.3|138.31|136.81|138.91|137.41|138.31|136.81|363
1625066400000|2021-06-30 15:20:00|138.3|136.8|138.66|137.16|138.9|137.4|138.04|136.54|399
1625066700000|2021-06-30 15:25:00|138.65|137.15|138.77|137.27|138.86|137.36|138.49|136.99|312
1625067000000|2021-06-30 15:30:00|138.78|137.28|138.45|136.95|139.13|137.63|138.45|136.95|330
1625067300000|2021-06-30 15:35:00|138.46|136.96|137.98|136.48|138.52|137.02|137.93|136.43|453
1625067600000|2021-06-30 15:40:00|137.99|136.49|137.71|136.21|138.26|136.76|137.6|136.1|467
1625067900000|2021-06-30 15:45:00|137.72|136.22|138.05|136.55|138.55|137.05|137.54|136.04|459
1625068200000|2021-06-30 15:50:00|138.02|136.52|137.61|136.11|138.4|136.9|137.61|136.11|431
1625068500000|2021-06-30 15:55:00|137.6|136.1|137.76|136.26|137.93|136.43|137.15|135.65|441
1625068800000|2021-06-30 16:00:00|137.75|136.25|137.44|135.94|138.15|136.65|137.29|135.79|502
1625069100000|2021-06-30 16:05:00|137.43|135.93|137.96|136.46|137.96|136.46|136.85|135.35|406
1625069400000|2021-06-30 16:10:00|137.95|136.45|138.11|136.61|138.43|136.93|137.81|136.31|340
1625069700000|2021-06-30 16:15:00|138.12|136.62|138.54|137.04|138.58|137.08|137.85|136.35|377
1625070000000|2021-06-30 16:20:00|138.52|137.02|138.39|136.89|138.75|137.25|138.37|136.87|363
1625070300000|2021-06-30 16:25:00|138.41|136.91|138.45|136.95|138.52|137.02|138.39|136.89|308
1625070600000|2021-06-30 16:30:00|138.44|136.94|138.75|137.25|138.86|137.36|138.41|136.91|323
1625070900000|2021-06-30 16:35:00|138.78|137.28|138.7|137.2|138.95|137.45|138.69|137.19|320
1625071200000|2021-06-30 16:40:00|138.71|137.21|138.63|137.13|138.85|137.35|138.52|137.02|380
1625071500000|2021-06-30 16:45:00|138.62|137.12|138.67|137.17|138.91|137.41|138.59|137.09|300
1625071800000|2021-06-30 16:50:00|138.68|137.18|138.22|136.72|138.88|137.38|138.2|136.7|316
1625072100000|2021-06-30 16:55:00|138.23|136.73|137.91|136.41|138.47|136.97|137.91|136.41|301
1625072400000|2021-06-30 17:00:00|137.94|136.44|138.59|137.09|138.64|137.14|137.85|136.35|390
1625072700000|2021-06-30 17:05:00|138.6|137.1|138.61|137.11|138.69|137.19|138.41|136.91|269
1625073000000|2021-06-30 17:10:00|138.6|137.1|138.29|136.79|138.63|137.13|137.81|136.31|340
1625073300000|2021-06-30 17:15:00|138.28|136.78|138.7|137.2|139.1|137.6|138.27|136.77|350
1625073600000|2021-06-30 17:20:00|138.71|137.21|138.8|137.3|139.11|137.61|138.52|137.02|331
1625073900000|2021-06-30 17:25:00|138.82|137.32|138.84|137.34|139.06|137.56|138.64|137.14|362
1625074200000|2021-06-30 17:30:00|138.83|137.33|139.07|137.57|139.07|137.57|138.66|137.16|333
1625074500000|2021-06-30 17:35:00|139.09|137.59|139.93|138.43|140.05|138.55|139.06|137.56|478
1625074800000|2021-06-30 17:40:00|139.92|138.42|139.9|138.4|139.93|138.43|139.67|138.17|330
1625075100000|2021-06-30 17:45:00|139.91|138.41|139.62|138.12|139.91|138.41|139.59|138.09|329
1625075400000|2021-06-30 17:50:00|139.63|138.13|140.1|138.6|140.26|138.76|139.59|138.09|359
1625075700000|2021-06-30 17:55:00|140.07|138.57|140.12|138.62|140.18|138.68|139.9|138.4|355
1625076000000|2021-06-30 18:00:00|140.11|138.61|140.12|138.62|140.73|139.23|140.01|138.51|349
1625076300000|2021-06-30 18:05:00|140.13|138.63|139.96|138.46|140.13|138.63|139.88|138.38|93
1625076600000|2021-06-30 18:10:00|139.99|138.49|140.06|138.56|140.13|138.63|139.92|138.42|217
1625076900000|2021-06-30 18:15:00|140.07|138.57|140.05|138.55|140.14|138.64|139.88|138.38|318
1625077200000|2021-06-30 18:20:00|140.04|138.54|140.2|138.7|140.23|138.73|139.97|138.47|317
1625077500000|2021-06-30 18:25:00|140.19|138.69|140.32|138.82|140.34|138.84|140|138.5|309
1625077800000|2021-06-30 18:30:00|140.34|138.84|140.47|138.97|140.51|139.01|140.26|138.76|296
1625078100000|2021-06-30 18:35:00|140.46|138.96|141.28|139.78|141.31|139.81|140.42|138.92|370
1625078400000|2021-06-30 18:40:00|141.3|139.8|141.58|140.08|141.65|140.15|140.89|139.39|500
1625078700000|2021-06-30 18:45:00|141.57|140.07|141.33|139.83|141.64|140.14|141.3|139.8|474
1625079000000|2021-06-30 18:50:00|141.32|139.82|141.38|139.88|141.48|139.98|141.13|139.63|361
1625079300000|2021-06-30 18:55:00|141.37|139.87|141.62|140.12|141.67|140.17|141.3|139.8|420
1625079600000|2021-06-30 19:00:00|141.6|140.1|141.56|140.06|141.69|140.19|141.45|139.95|281
1625079900000|2021-06-30 19:05:00|141.58|140.08|141.46|139.96|141.58|140.08|141.38|139.88|269
1625080200000|2021-06-30 19:10:00|141.47|139.97|141.28|139.78|141.57|140.07|141.21|139.71|238
1625080500000|2021-06-30 19:15:00|141.3|139.8|141.51|140.01|141.57|140.07|141.3|139.8|286
1625080800000|2021-06-30 19:20:00|141.53|140.03|141.55|140.05|141.64|140.14|141.37|139.87|203
1625081100000|2021-06-30 19:25:00|141.54|140.04|141.7|140.2|141.7|140.2|141.44|139.94|223
1625081400000|2021-06-30 19:30:00|141.71|140.21|142.13|140.63|142.16|140.66|141.66|140.16|361
1625081700000|2021-06-30 19:35:00|142.12|140.62|142.04|140.54|142.19|140.69|142.01|140.51|285
1625082000000|2021-06-30 19:40:00|142.03|140.53|142.31|140.81|142.35|140.85|142.01|140.51|296
1625082300000|2021-06-30 19:45:00|142.32|140.82|142.21|140.71|142.5|141|142.15|140.65|363
1625082600000|2021-06-30 19:50:00|142.2|140.7|142.26|140.76|142.36|140.86|142.11|140.61|250
1625082900000|2021-06-30 19:55:00|142.25|140.75|142.39|140.89|142.41|140.91|142.1|140.6|298
1625083200000|2021-06-30 20:00:00|142.37|140.87|142.94|141.44|142.94|141.44|142.37|140.87|317
1625083500000|2021-06-30 20:05:00|142.93|141.43|143.3|141.8|143.43|141.93|142.84|141.34|377
1625083800000|2021-06-30 20:10:00|143.31|141.81|143.22|141.72|143.5|142|143.12|141.62|327
1625084100000|2021-06-30 20:15:00|143.26|141.76|143.23|141.73|143.26|141.76|142.91|141.41|349
1625084400000|2021-06-30 20:20:00|143.24|141.74|142.99|141.49|143.25|141.75|142.9|141.4|327
1625084700000|2021-06-30 20:25:00|143|141.5|143.32|141.82|143.36|141.86|142.96|141.46|331
1625085000000|2021-06-30 20:30:00|143.34|141.84|143.26|141.76|143.34|141.84|143.04|141.54|315
1625085300000|2021-06-30 20:35:00|143.25|141.75|143.44|141.94|143.45|141.95|143.23|141.73|292
1625085600000|2021-06-30 20:40:00|143.43|141.93|143.69|142.19|143.7|142.2|143.38|141.88|299
1625085900000|2021-06-30 20:45:00|143.67|142.17|143.5|142|143.7|142.2|143.5|142|298
1625086200000|2021-06-30 20:50:00|143.51|142.01|142.41|140.91|143.53|142.03|141.89|140.39|322
1625086500000|2021-06-30 20:55:00|142.4|140.9|143|141.5|143.37|141.87|142.38|140.88|214
1625086800000|2021-06-30 21:00:00|142.99|141.49|143.48|141.98|143.53|142.03|142.98|141.48|280
1625087100000|2021-06-30 21:05:00|143.47|141.97|143.72|142.22|143.78|142.28|143.46|141.96|269
1625087400000|2021-06-30 21:10:00|143.69|142.19|144.06|142.56|144.17|142.67|143.69|142.19|304
1625087700000|2021-06-30 21:15:00|144.07|142.57|143.91|142.41|144.25|142.75|143.91|142.41|238
1625088000000|2021-06-30 21:20:00|143.92|142.42|144.17|142.67|144.3|142.8|143.92|142.42|276
1625088300000|2021-06-30 21:25:00|144.19|142.69|143.6|142.1|144.22|142.72|143.55|142.05|243
1625088600000|2021-06-30 21:30:00|143.59|142.09|143.66|142.16|143.7|142.2|143.57|142.07|157
1625088900000|2021-06-30 21:35:00|143.67|142.17|144.43|142.93|144.46|142.96|143.66|142.16|214
1625089200000|2021-06-30 21:40:00|144.42|142.92|144.18|142.68|144.56|143.06|143.97|142.47|316
1625089500000|2021-06-30 21:45:00|144.17|142.67|144.36|142.86|144.42|142.92|144.01|142.51|420
1625089800000|2021-06-30 21:50:00|144.35|142.85|143.88|142.38|144.35|142.85|143.74|142.24|425
1625090100000|2021-06-30 21:55:00|143.87|142.37|144.1|142.6|144.23|142.73|143.86|142.36|347
1625090400000|2021-06-30 22:00:00|144.08|142.58|143.63|142.13|144.19|142.69|143.47|141.97|383
1625090700000|2021-06-30 22:05:00|143.64|142.14|143.39|141.89|143.76|142.26|143.34|141.84|354
1625091000000|2021-06-30 22:10:00|143.4|141.9|143.31|141.81|143.59|142.09|143.21|141.71|427
1625091300000|2021-06-30 22:15:00|143.29|141.79|143.26|141.76|143.74|142.24|143.25|141.75|397
1625091600000|2021-06-30 22:20:00|143.25|141.75|143.66|142.16|143.72|142.22|143.25|141.75|337
1625091900000|2021-06-30 22:25:00|143.65|142.15|144.08|142.58|144.13|142.63|143.65|142.15|295
1625092200000|2021-06-30 22:30:00|144.09|142.59|145.06|143.56|145.15|143.65|144.08|142.58|369
1625092500000|2021-06-30 22:35:00|145.04|143.54|144.68|143.18|145.04|143.54|144.42|142.92|402
1625092800000|2021-06-30 22:40:00|144.65|143.15|144.48|142.98|144.71|143.21|144.46|142.96|357
1625093100000|2021-06-30 22:45:00|144.47|142.97|144.28|142.78|144.63|143.13|144.21|142.71|341
1625093400000|2021-06-30 22:50:00|144.27|142.77|143.99|142.49|144.28|142.78|143.61|142.11|404
1625093700000|2021-06-30 22:55:00|143.98|142.48|144.25|142.75|144.25|142.75|143.84|142.34|331
1625094000000|2021-06-30 23:00:00|144.26|142.76|144.04|142.54|144.61|143.11|143.95|142.45|414
1625094300000|2021-06-30 23:05:00|144.05|142.55|144.47|142.97|144.57|143.07|144.04|142.54|336
1625094600000|2021-06-30 23:10:00|144.48|142.98|144.86|143.36|144.91|143.41|144.48|142.98|369
1625094900000|2021-06-30 23:15:00|144.87|143.37|144.74|143.24|144.89|143.39|144.64|143.14|314
1625095200000|2021-06-30 23:20:00|144.77|143.27|144.52|143.02|144.77|143.27|144.35|142.85|365
1625095500000|2021-06-30 23:25:00|144.51|143.01|144.45|142.95|144.6|143.1|144.39|142.89|300
1625095800000|2021-06-30 23:30:00|144.48|142.98|144.81|143.31|144.91|143.41|144.37|142.87|414
1625096100000|2021-06-30 23:35:00|144.8|143.3|144.74|143.24|144.85|143.35|144.51|143.01|343
1625096400000|2021-06-30 23:40:00|144.75|143.25|144.97|143.47|145.01|143.51|144.65|143.15|340
1625096700000|2021-06-30 23:45:00|145|143.5|145.21|143.71|145.37|143.87|144.96|143.46|384
1625097000000|2021-06-30 23:50:00|145.22|143.72|145.05|143.55|145.23|143.73|144.94|143.44|326
1625097300000|2021-06-30 23:55:00|145.04|143.54|145.07|143.57|145.1|143.6|144.79|143.29|283
1625097600000|2021-07-01 00:00:00|145.06|143.56|144.27|142.77|145.09|143.59|144.27|142.77|374
1625097900000|2021-07-01 00:05:00|144.26|142.76|143.5|142|144.26|142.76|143.49|141.99|343
1625098200000|2021-07-01 00:10:00|143.49|141.99|143.31|141.81|143.67|142.17|143.17|141.67|393
1625098500000|2021-07-01 00:15:00|143.32|141.82|143.36|141.86|143.5|142|143.04|141.54|384
1625098800000|2021-07-01 00:20:00|143.35|141.85|143.56|142.06|143.84|142.34|143.35|141.85|347
1625099100000|2021-07-01 00:25:00|143.57|142.07|143.64|142.14|143.68|142.18|143.28|141.78|348
1625099400000|2021-07-01 00:30:00|143.63|142.13|143.91|142.41|143.94|142.44|143.58|142.08|339
1625099700000|2021-07-01 00:35:00|143.92|142.42|144.09|142.59|144.15|142.65|143.87|142.37|315
1625100000000|2021-07-01 00:40:00|144.11|142.61|143.75|142.25|144.25|142.75|143.73|142.23|256
1625100300000|2021-07-01 00:45:00|143.76|142.26|143.83|142.33|143.92|142.42|143.72|142.22|192
1625100600000|2021-07-01 00:50:00|143.82|142.32|143.69|142.19|143.94|142.44|143.64|142.14|242
1625100900000|2021-07-01 00:55:00|143.7|142.2|143.44|141.94|143.86|142.36|143.39|141.89|282
1625101200000|2021-07-01 01:00:00|143.45|141.95|143.81|142.31|143.93|142.43|143.44|141.94|237
1625101500000|2021-07-01 01:05:00|143.78|142.28|143.81|142.31|144.04|142.54|143.77|142.27|218
1625101800000|2021-07-01 01:10:00|143.8|142.3|143.81|142.31|143.94|142.44|143.63|142.13|276
1625102100000|2021-07-01 01:15:00|143.8|142.3|144.18|142.68|144.2|142.7|143.61|142.11|261
1625102400000|2021-07-01 01:20:00|144.19|142.69|144.56|143.06|144.56|143.06|144.18|142.68|257
1625102700000|2021-07-01 01:25:00|144.57|143.07|144.28|142.78|144.59|143.09|144.21|142.71|203
1625103000000|2021-07-01 01:30:00|144.29|142.79|144.47|142.97|144.47|142.97|143.96|142.46|335
1625103300000|2021-07-01 01:35:00|144.46|142.96|144.28|142.78|144.47|142.97|144.21|142.71|273
1625103600000|2021-07-01 01:40:00|144.27|142.77|144.05|142.55|144.29|142.79|143.95|142.45|215
1625103900000|2021-07-01 01:45:00|144.06|142.56|144.31|142.81|144.36|142.86|144|142.5|211
1625104200000|2021-07-01 01:50:00|144.32|142.82|144.53|143.03|144.58|143.08|144.32|142.82|203
1625104500000|2021-07-01 01:55:00|144.55|143.05|144.57|143.07|144.67|143.17|144.4|142.9|274
1625104800000|2021-07-01 02:00:00|144.56|143.06|143.66|142.16|144.69|143.19|143.65|142.15|303
1625105100000|2021-07-01 02:05:00|143.64|142.14|143.36|141.86|143.75|142.25|143.35|141.85|343
1625105400000|2021-07-01 02:10:00|143.35|141.85|142.81|141.31|143.36|141.86|142.48|140.98|422
1625105700000|2021-07-01 02:15:00|142.84|141.34|142.34|140.84|142.86|141.36|142.22|140.72|375
1625106000000|2021-07-01 02:20:00|142.35|140.85|142.18|140.68|142.7|141.2|142.01|140.51|391
1625106300000|2021-07-01 02:25:00|142.19|140.69|142.38|140.88|142.63|141.13|142.18|140.68|438
1625106600000|2021-07-01 02:30:00|142.39|140.89|141.57|140.07|142.46|140.96|141.38|139.88|488
1625106900000|2021-07-01 02:35:00|141.59|140.09|142.01|140.51|142.29|140.79|141.59|140.09|320
1625107200000|2021-07-01 02:40:00|142.02|140.52|141.94|140.44|142.12|140.62|141.62|140.12|367
1625107500000|2021-07-01 02:45:00|141.95|140.45|141.93|140.43|142.09|140.59|141.79|140.29|317
1625107800000|2021-07-01 02:50:00|141.94|140.44|142|140.5|142.06|140.56|141.69|140.19|342
1625108100000|2021-07-01 02:55:00|141.99|140.49|141.73|140.23|142.08|140.58|141.7|140.2|354
1625108400000|2021-07-01 03:00:00|141.72|140.22|142.06|140.56|142.17|140.67|141.72|140.22|291
1625108700000|2021-07-01 03:05:00|142.05|140.55|141.99|140.49|142.12|140.62|141.82|140.32|238
1625109000000|2021-07-01 03:10:00|141.98|140.48|141.43|139.93|142.13|140.63|141.14|139.64|332
1625109300000|2021-07-01 03:15:00|141.42|139.92|141.78|140.28|141.8|140.3|141.42|139.92|366
1625109600000|2021-07-01 03:20:00|141.81|140.31|141.36|139.86|141.86|140.36|141.26|139.76|302
1625109900000|2021-07-01 03:25:00|141.35|139.85|141.02|139.52|141.54|140.04|141|139.5|291
1625110200000|2021-07-01 03:30:00|141|139.5|141.1|139.6|141.25|139.75|140.48|138.98|378
1625110500000|2021-07-01 03:35:00|141.09|139.59|140.85|139.35|141.11|139.61|140.83|139.33|352
1625110800000|2021-07-01 03:40:00|140.86|139.36|140.34|138.84|140.87|139.37|140.29|138.79|330
1625111100000|2021-07-01 03:45:00|140.35|138.85|140.1|138.6|140.55|139.05|139.82|138.32|384
1625111400000|2021-07-01 03:50:00|140.09|138.59|140.1|138.6|140.43|138.93|139.86|138.36|339
1625111700000|2021-07-01 03:55:00|140.11|138.61|139.74|138.24|140.24|138.74|139.74|138.24|317
1625112000000|2021-07-01 04:00:00|139.73|138.23|139.72|138.22|140.11|138.61|139.68|138.18|312
1625112300000|2021-07-01 04:05:00|139.71|138.21|140.3|138.8|140.59|139.09|139.71|138.21|351
1625112600000|2021-07-01 04:10:00|140.31|138.81|140.07|138.57|140.31|138.81|140.02|138.52|276
1625112900000|2021-07-01 04:15:00|140.06|138.56|140.27|138.77|140.47|138.97|139.97|138.47|298
1625113200000|2021-07-01 04:20:00|140.28|138.78|140.3|138.8|140.45|138.95|140.17|138.67|290
1625113500000|2021-07-01 04:25:00|140.31|138.81|140.05|138.55|140.35|138.85|139.83|138.33|321
1625113800000|2021-07-01 04:30:00|140.06|138.56|139.98|138.48|140.34|138.84|139.68|138.18|351
1625114100000|2021-07-01 04:35:00|139.99|138.49|140.18|138.68|140.18|138.68|139.9|138.4|301
1625114400000|2021-07-01 04:40:00|140.19|138.69|140.29|138.79|140.55|139.05|140.13|138.63|307
1625114700000|2021-07-01 04:45:00|140.3|138.8|140.53|139.03|140.7|139.2|140.29|138.79|306
1625115000000|2021-07-01 04:50:00|140.54|139.04|140.69|139.19|140.75|139.25|140.46|138.96|216
1625115300000|2021-07-01 04:55:00|140.7|139.2|140.97|139.47|140.98|139.48|140.57|139.07|263
1625115600000|2021-07-01 05:00:00|140.98|139.48|140.75|139.25|141.04|139.54|140.63|139.13|252
1625115900000|2021-07-01 05:05:00|140.76|139.26|140.56|139.06|140.76|139.26|140.56|139.06|254
1625116200000|2021-07-01 05:10:00|140.55|139.05|140.8|139.3|140.87|139.37|140.53|139.03|185
1625116500000|2021-07-01 05:15:00|140.81|139.31|140.42|138.92|140.81|139.31|140.42|138.92|190
1625116800000|2021-07-01 05:20:00|140.41|138.91|140.21|138.71|140.43|138.93|140.02|138.52|283
1625117100000|2021-07-01 05:25:00|140.22|138.72|140.35|138.85|140.47|138.97|140.21|138.71|201
1625117400000|2021-07-01 05:30:00|140.33|138.83|140.58|139.08|140.64|139.14|140.26|138.76|232
1625117700000|2021-07-01 05:35:00|140.57|139.07|140.42|138.92|140.6|139.1|140.39|138.89|184
1625118000000|2021-07-01 05:40:00|140.43|138.93|140.51|139.01|140.51|139.01|140.08|138.58|292
1625118300000|2021-07-01 05:45:00|140.5|139|141.03|139.53|141.09|139.59|140.45|138.95|232
1625118600000|2021-07-01 05:50:00|141.02|139.52|141.28|139.78|141.29|139.79|140.82|139.32|260
1625118900000|2021-07-01 05:55:00|141.29|139.79|141.03|139.53|141.29|139.79|140.98|139.48|275
1625119200000|2021-07-01 06:00:00|141.02|139.52|141.52|140.02|141.52|140.02|140.89|139.39|271
1625119500000|2021-07-01 06:05:00|141.5|140|141.56|140.06|141.62|140.12|141.38|139.88|237
1625119800000|2021-07-01 06:10:00|141.55|140.05|141.27|139.77|141.55|140.05|141.22|139.72|205
1625120100000|2021-07-01 06:15:00|141.28|139.78|141.07|139.57|141.31|139.81|141.02|139.52|210
1625120400000|2021-07-01 06:20:00|141.06|139.56|140.87|139.37|141.06|139.56|140.72|139.22|227
1625120700000|2021-07-01 06:25:00|140.86|139.36|140.21|138.71|140.9|139.4|140.2|138.7|375
1625121000000|2021-07-01 06:30:00|140.22|138.72|140.61|139.11|140.74|139.24|140.21|138.71|233
1625121300000|2021-07-01 06:35:00|140.6|139.1|140.04|138.54|140.75|139.25|140.02|138.52|250
1625121600000|2021-07-01 06:40:00|140.03|138.53|139.63|138.13|140.29|138.79|139.53|138.03|330
1625121900000|2021-07-01 06:45:00|139.64|138.14|137.26|135.76|139.64|138.14|137.21|135.71|545
1625122200000|2021-07-01 06:50:00|137.27|135.77|137.81|136.31|137.99|136.49|137.17|135.67|489
1625122500000|2021-07-01 06:55:00|137.82|136.32|137.16|135.66|137.87|136.37|136.89|135.39|469
1625122800000|2021-07-01 07:00:00|137.13|135.63|137.84|136.34|137.85|136.35|136.99|135.49|387
1625123100000|2021-07-01 07:05:00|137.85|136.35|137.39|135.89|137.87|136.37|137.26|135.76|342
1625123400000|2021-07-01 07:10:00|137.4|135.9|136.89|135.39|137.4|135.9|136.32|134.82|473
1625123700000|2021-07-01 07:15:00|136.88|135.38|136.88|135.38|137.27|135.77|136.53|135.03|397
1625124000000|2021-07-01 07:20:00|136.89|135.39|137.78|136.28|137.81|136.31|136.88|135.38|332
1625124300000|2021-07-01 07:25:00|137.77|136.27|137.39|135.89|137.78|136.28|136.95|135.45|406
1625124600000|2021-07-01 07:30:00|137.4|135.9|137.25|135.75|137.41|135.91|137.01|135.51|392
1625124900000|2021-07-01 07:35:00|137.24|135.74|137.67|136.17|137.79|136.29|137.24|135.74|340
1625125200000|2021-07-01 07:40:00|137.66|136.16|137.37|135.87|137.67|136.17|137.24|135.74|275
1625125500000|2021-07-01 07:45:00|137.38|135.88|136.93|135.43|137.46|135.96|136.9|135.4|366
1625125800000|2021-07-01 07:50:00|136.91|135.41|136.77|135.27|137.02|135.52|136.48|134.98|411
1625126100000|2021-07-01 07:55:00|136.79|135.29|136.39|134.89|137.22|135.72|136.31|134.81|431
1625126400000|2021-07-01 08:00:00|136.38|134.88|137.15|135.65|137.23|135.73|136.03|134.53|498
1625126700000|2021-07-01 08:05:00|137.12|135.62|137.1|135.6|137.37|135.87|136.92|135.42|364
1625127000000|2021-07-01 08:10:00|137.09|135.59|136.76|135.26|137.27|135.77|136.7|135.2|405
1625127300000|2021-07-01 08:15:00|136.77|135.27|136.69|135.19|137.04|135.54|136.56|135.06|443
1625127600000|2021-07-01 08:20:00|136.68|135.18|137.13|135.63|137.18|135.68|136.57|135.07|330
1625127900000|2021-07-01 08:25:00|137.14|135.64|137.08|135.58|137.29|135.79|136.95|135.45|309
1625128200000|2021-07-01 08:30:00|137.07|135.57|136.64|135.14|137.07|135.57|136.55|135.05|329
1625128500000|2021-07-01 08:35:00|136.67|135.17|136.99|135.49|137.11|135.61|136.63|135.13|373
1625128800000|2021-07-01 08:40:00|137|135.5|137.46|135.96|137.56|136.06|136.91|135.41|348
1625129100000|2021-07-01 08:45:00|137.47|135.97|136.52|135.02|137.48|135.98|136.47|134.97|348
1625129400000|2021-07-01 08:50:00|136.51|135.01|136.65|135.15|137.14|135.64|136.35|134.85|441
1625129700000|2021-07-01 08:55:00|136.66|135.16|137.25|135.75|137.33|135.83|136.62|135.12|362
1625130000000|2021-07-01 09:00:00|137.23|135.73|137.42|135.92|137.43|135.93|136.96|135.46|368
1625130300000|2021-07-01 09:05:00|137.43|135.93|137.21|135.71|137.46|135.96|137.21|135.71|294
1625130600000|2021-07-01 09:10:00|137.18|135.68|136.91|135.41|137.36|135.86|136.87|135.37|335
1625130900000|2021-07-01 09:15:00|136.92|135.42|136.3|134.8|136.94|135.44|136.28|134.78|328
1625131200000|2021-07-01 09:20:00|136.29|134.79|136.12|134.62|136.45|134.95|135.85|134.35|369
1625131500000|2021-07-01 09:25:00|136.13|134.63|136.37|134.87|136.65|135.15|136.12|134.62|488
1625131800000|2021-07-01 09:30:00|136.42|134.92|136.72|135.22|136.81|135.31|136.07|134.57|427
1625132100000|2021-07-01 09:35:00|136.73|135.23|136.22|134.72|136.79|135.29|136.21|134.71|351
1625132400000|2021-07-01 09:40:00|136.21|134.71|135.86|134.36|136.22|134.72|135.82|134.32|230
1625132700000|2021-07-01 09:45:00|135.85|134.35|135.74|134.24|135.86|134.36|135.16|133.66|383
1625133000000|2021-07-01 09:50:00|135.75|134.25|136.44|134.94|136.56|135.06|135.74|134.24|386
1625133300000|2021-07-01 09:55:00|136.45|134.95|136.09|134.59|136.49|134.99|135.73|134.23|359
1625133600000|2021-07-01 10:00:00|136.1|134.6|136.72|135.22|136.76|135.26|135.84|134.34|351
1625133900000|2021-07-01 10:05:00|136.71|135.21|136.62|135.12|136.93|135.43|136.59|135.09|363
1625134200000|2021-07-01 10:10:00|136.6|135.1|136.43|134.93|136.63|135.13|135.98|134.48|298
1625134500000|2021-07-01 10:15:00|136.37|134.87|136.57|135.07|136.81|135.31|136.06|134.56|353
1625134800000|2021-07-01 10:20:00|136.56|135.06|135.73|134.23|136.56|135.06|135.73|134.23|403
1625135100000|2021-07-01 10:25:00|135.71|134.21|136.25|134.75|136.26|134.76|135.51|134.01|407
1625135400000|2021-07-01 10:30:00|136.23|134.73|136.52|135.02|136.52|135.02|135.97|134.47|386
1625135700000|2021-07-01 10:35:00|136.53|135.03|136.56|135.06|136.85|135.35|136.45|134.95|311
1625136000000|2021-07-01 10:40:00|136.57|135.07|136.81|135.31|136.91|135.41|136.39|134.89|338
1625136300000|2021-07-01 10:45:00|136.8|135.3|136.83|135.33|136.88|135.38|136.74|135.24|288
1625136600000|2021-07-01 10:50:00|136.81|135.31|136.41|134.91|136.81|135.31|136.34|134.84|269
1625136900000|2021-07-01 10:55:00|136.4|134.9|136.15|134.65|136.41|134.91|136.11|134.61|342
1625137200000|2021-07-01 11:00:00|136.14|134.64|136.76|135.26|136.8|135.3|136.05|134.55|302
1625137500000|2021-07-01 11:05:00|136.74|135.24|136.85|135.35|136.88|135.38|136.53|135.03|291
1625137800000|2021-07-01 11:10:00|136.88|135.38|137.64|136.14|137.7|136.2|136.86|135.36|343
1625138100000|2021-07-01 11:15:00|137.65|136.15|137.57|136.07|137.83|136.33|137.43|135.93|370
1625138400000|2021-07-01 11:20:00|137.56|136.06|137.32|135.82|137.57|136.07|137.08|135.58|355
1625138700000|2021-07-01 11:25:00|137.31|135.81|137.3|135.8|137.34|135.84|137|135.5|339
1625139000000|2021-07-01 11:30:00|137.32|135.82|137.21|135.71|137.32|135.82|136.83|135.33|344
1625139300000|2021-07-01 11:35:00|137.17|135.67|137.09|135.59|137.24|135.74|136.95|135.45|323
1625139600000|2021-07-01 11:40:00|137.1|135.6|137.05|135.55|137.1|135.6|136.93|135.43|284
1625139900000|2021-07-01 11:45:00|137.07|135.57|137.52|136.02|137.78|136.28|137.04|135.54|378
1625140200000|2021-07-01 11:50:00|137.53|136.03|137.75|136.25|137.87|136.37|137.34|135.84|360
1625140500000|2021-07-01 11:55:00|137.76|136.26|137.84|136.34|137.87|136.37|137.44|135.94|176
1625140800000|2021-07-01 12:00:00|137.83|136.33|137.09|135.59|137.83|136.33|136.86|135.36|422
1625141100000|2021-07-01 12:05:00|137.08|135.58|136.89|135.39|137.13|135.63|136.55|135.05|333
1625141400000|2021-07-01 12:10:00|136.84|135.34|136.58|135.08|136.97|135.47|136.56|135.06|317
1625141700000|2021-07-01 12:15:00|136.59|135.09|136.7|135.2|136.7|135.2|136.46|134.96|304
1625142000000|2021-07-01 12:20:00|136.68|135.18|136.78|135.28|137.07|135.57|136.61|135.11|296
1625142300000|2021-07-01 12:25:00|136.77|135.27|136.96|135.46|136.98|135.48|136.76|135.26|308
1625142600000|2021-07-01 12:30:00|136.93|135.43|137.74|136.24|137.77|136.27|136.9|135.4|331
1625142900000|2021-07-01 12:35:00|137.73|136.23|138.41|136.91|138.44|136.94|137.64|136.14|334
1625143200000|2021-07-01 12:40:00|138.45|136.95|138.3|136.8|138.52|137.02|138.16|136.66|352
1625143500000|2021-07-01 12:45:00|138.31|136.81|137.86|136.36|138.31|136.81|137.78|136.28|325
1625143800000|2021-07-01 12:50:00|137.85|136.35|137.83|136.33|137.9|136.4|137.58|136.08|332
1625144100000|2021-07-01 12:55:00|137.84|136.34|137.55|136.05|137.99|136.49|137.49|135.99|371
1625144400000|2021-07-01 13:00:00|137.56|136.06|137.22|135.72|137.76|136.26|137.15|135.65|378
1625144700000|2021-07-01 13:05:00|137.21|135.71|137.52|136.02|137.7|136.2|137.21|135.71|343
1625145000000|2021-07-01 13:10:00|137.51|136.01|137.88|136.38|138.07|136.57|137.51|136.01|295
1625145300000|2021-07-01 13:15:00|137.9|136.4|137.96|136.46|138.08|136.58|137.65|136.15|291
1625145600000|2021-07-01 13:20:00|137.97|136.47|138.03|136.53|138.03|136.53|137.86|136.36|249
1625145900000|2021-07-01 13:25:00|138.02|136.52|137.73|136.23|138.02|136.52|137.71|136.21|246
1625146200000|2021-07-01 13:30:00|137.75|136.25|138.24|136.74|138.24|136.74|137.74|136.24|242
1625146500000|2021-07-01 13:35:00|138.22|136.72|137.47|135.97|138.24|136.74|137.41|135.91|321
1625146800000|2021-07-01 13:40:00|137.46|135.96|137.46|135.96|137.76|136.26|137.39|135.89|364
1625147100000|2021-07-01 13:45:00|137.47|135.97|137.12|135.62|137.59|136.09|137.12|135.62|326
1625147400000|2021-07-01 13:50:00|137.14|135.64|137.24|135.74|137.4|135.9|137.12|135.62|309
1625147700000|2021-07-01 13:55:00|137.25|135.75|136.59|135.09|137.39|135.89|136.59|135.09|395
1625148000000|2021-07-01 14:00:00|136.58|135.08|136.88|135.38|137.1|135.6|136.52|135.02|321
1625148300000|2021-07-01 14:05:00|136.87|135.37|137.4|135.9|137.49|135.99|136.77|135.27|243
1625148600000|2021-07-01 14:10:00|137.39|135.89|137.16|135.66|137.56|136.06|136.81|135.31|302
1625148900000|2021-07-01 14:15:00|137.15|135.65|136|134.5|137.27|135.77|135.96|134.46|433
1625149200000|2021-07-01 14:20:00|135.94|134.44|135.98|134.48|136.26|134.76|135.9|134.4|353
1625149500000|2021-07-01 14:25:00|135.99|134.49|135.93|134.43|136.17|134.67|135.79|134.29|281
1625149800000|2021-07-01 14:30:00|135.94|134.44|135.55|134.05|135.94|134.44|135.39|133.89|455
1625150100000|2021-07-01 14:35:00|135.56|134.06|135.71|134.21|135.93|134.43|135.54|134.04|339
1625150400000|2021-07-01 14:40:00|135.68|134.18|135.86|134.36|136.09|134.59|135.66|134.16|359
1625150700000|2021-07-01 14:45:00|135.85|134.35|135.99|134.49|136.27|134.77|135.75|134.25|357
1625151000000|2021-07-01 14:50:00|135.98|134.48|136.06|134.56|136.06|134.56|135.81|134.31|347
1625151300000|2021-07-01 14:55:00|136.05|134.55|136.26|134.76|136.3|134.8|136|134.5|372
1625151600000|2021-07-01 15:00:00|136.27|134.77|138.27|136.77|138.37|136.87|136.02|134.52|513
1625151900000|2021-07-01 15:05:00|138.2|136.7|137.58|136.08|138.22|136.72|137.47|135.97|419
1625152200000|2021-07-01 15:10:00|137.59|136.09|137.34|135.84|137.61|136.11|137.19|135.69|377
1625152500000|2021-07-01 15:15:00|137.33|135.83|137.05|135.55|137.39|135.89|136.99|135.49|356
1625152800000|2021-07-01 15:20:00|137.04|135.54|137.11|135.61|137.12|135.62|136.83|135.33|304
1625153100000|2021-07-01 15:25:00|137.1|135.6|137.54|136.04|137.68|136.18|137.03|135.53|378
1625153400000|2021-07-01 15:30:00|137.53|136.03|136.98|135.48|137.53|136.03|136.93|135.43|342
1625153700000|2021-07-01 15:35:00|136.99|135.49|137.46|135.96|137.53|136.03|136.98|135.48|337
1625154000000|2021-07-01 15:40:00|137.45|135.95|137.5|136|137.66|136.16|137.38|135.88|278
1625154300000|2021-07-01 15:45:00|137.49|135.99|137.47|135.97|137.59|136.09|136.99|135.49|392
1625154600000|2021-07-01 15:50:00|137.51|136.01|137.49|135.99|137.62|136.12|137.24|135.74|337
1625154900000|2021-07-01 15:55:00|137.47|135.97|137.33|135.83|137.5|136|137.28|135.78|319
1625155200000|2021-07-01 16:00:00|137.31|135.81|136.49|134.99|137.52|136.02|136.43|134.93|520
1625155500000|2021-07-01 16:05:00|136.5|135|136.2|134.7|136.6|135.1|136.1|134.6|466
1625155800000|2021-07-01 16:10:00|136.19|134.69|136.27|134.77|136.33|134.83|136.09|134.59|321
1625156100000|2021-07-01 16:15:00|136.25|134.75|136.49|134.99|136.58|135.08|136.05|134.55|373
1625156400000|2021-07-01 16:20:00|136.51|135.01|137.21|135.71|137.32|135.82|136.46|134.96|335
1625156700000|2021-07-01 16:25:00|137.19|135.69|136.86|135.36|137.23|135.73|136.68|135.18|352
1625157000000|2021-07-01 16:30:00|136.87|135.37|137.6|136.1|137.66|136.16|136.8|135.3|390
1625157300000|2021-07-01 16:35:00|137.59|136.09|137.61|136.11|137.75|136.25|137.43|135.93|326
1625157600000|2021-07-01 16:40:00|137.6|136.1|137.44|135.94|137.6|136.1|137.27|135.77|263
1625157900000|2021-07-01 16:45:00|137.43|135.93|136.5|135|137.51|136.01|136.31|134.81|402
1625158200000|2021-07-01 16:50:00|136.48|134.98|136.59|135.09|136.65|135.15|136.37|134.87|304
1625158500000|2021-07-01 16:55:00|136.58|135.08|136.03|134.53|136.69|135.19|135.87|134.37|349
1625158800000|2021-07-01 17:00:00|136.02|134.52|136.4|134.9|136.62|135.12|135.82|134.32|438
1625159100000|2021-07-01 17:05:00|136.39|134.89|136.84|135.34|136.85|135.35|136.39|134.89|303
1625159400000|2021-07-01 17:10:00|136.83|135.33|136.37|134.87|136.93|135.43|136.29|134.79|248
1625159700000|2021-07-01 17:15:00|136.36|134.86|136.68|135.18|136.75|135.25|136.36|134.86|271
1625160000000|2021-07-01 17:20:00|136.67|135.17|136.75|135.25|137.05|135.55|136.57|135.07|317
1625160300000|2021-07-01 17:25:00|136.74|135.24|136.25|134.75|136.84|135.34|136.05|134.55|348
1625160600000|2021-07-01 17:30:00|136.23|134.73|137.29|135.79|137.51|136.01|136.07|134.57|399
1625160900000|2021-07-01 17:35:00|137.28|135.78|137.05|135.55|137.41|135.91|137.04|135.54|289
1625161200000|2021-07-01 17:40:00|137.06|135.56|137.13|135.63|137.22|135.72|136.98|135.48|298
1625161500000|2021-07-01 17:45:00|137.12|135.62|137.34|135.84|137.53|136.03|136.98|135.48|315
1625161800000|2021-07-01 17:50:00|137.35|135.85|137.52|136.02|137.55|136.05|137.25|135.75|246
1625162100000|2021-07-01 17:55:00|137.51|136.01|137.45|135.95|137.62|136.12|137.4|135.9|316
1625162400000|2021-07-01 18:00:00|137.44|135.94|137.42|135.92|137.59|136.09|137.26|135.76|328
1625162700000|2021-07-01 18:05:00|137.43|135.93|138|136.5|138.09|136.59|137.29|135.79|382
1625163000000|2021-07-01 18:10:00|138.01|136.51|137.85|136.35|138.01|136.51|137.59|136.09|350
1625163300000|2021-07-01 18:15:00|137.84|136.34|138|136.5|138.08|136.58|137.62|136.12|295
1625163600000|2021-07-01 18:20:00|138.03|136.53|138.2|136.7|138.31|136.81|137.83|136.33|382
1625163900000|2021-07-01 18:25:00|138.19|136.69|138.08|136.58|138.26|136.76|137.95|136.45|350
1625164200000|2021-07-01 18:30:00|138.07|136.57|137.97|136.47|138.12|136.62|137.83|136.33|280
1625164500000|2021-07-01 18:35:00|137.98|136.48|138.09|136.59|138.12|136.62|137.85|136.35|248
1625164800000|2021-07-01 18:40:00|138.1|136.6|138.11|136.61|138.22|136.72|137.98|136.48|332
1625165100000|2021-07-01 18:45:00|138.09|136.59|138.25|136.75|138.27|136.77|137.94|136.44|323
1625165400000|2021-07-01 18:50:00|138.23|136.73|137.83|136.33|138.3|136.8|137.79|136.29|295
1625165700000|2021-07-01 18:55:00|137.81|136.31|137.28|135.78|137.95|136.45|136.91|135.41|352
1625166000000|2021-07-01 19:00:00|137.27|135.77|137.24|135.74|137.57|136.07|136.93|135.43|412
1625166300000|2021-07-01 19:05:00|137.25|135.75|137.13|135.63|137.27|135.77|137.05|135.55|326
1625166600000|2021-07-01 19:10:00|137.12|135.62|136.85|135.35|137.21|135.71|136.83|135.33|286
1625166900000|2021-07-01 19:15:00|136.84|135.34|136.72|135.22|137.04|135.54|136.72|135.22|373
1625167200000|2021-07-01 19:20:00|136.77|135.27|135.92|134.42|136.8|135.3|135.68|134.18|387
1625167500000|2021-07-01 19:25:00|135.89|134.39|135.99|134.49|136.34|134.84|135.77|134.27|421
1625167800000|2021-07-01 19:30:00|136.01|134.51|135.86|134.36|136.2|134.7|135.78|134.28|358
1625168100000|2021-07-01 19:35:00|135.87|134.37|135.39|133.89|136.02|134.52|134.95|133.45|538
1625168400000|2021-07-01 19:40:00|135.38|133.88|135.2|133.7|135.5|134|135.01|133.51|427
1625168700000|2021-07-01 19:45:00|135.15|133.65|135.24|133.74|135.58|134.08|135.04|133.54|429
1625169000000|2021-07-01 19:50:00|135.22|133.72|135.43|133.93|135.53|134.03|135.2|133.7|364
1625169300000|2021-07-01 19:55:00|135.41|133.91|135.81|134.31|136|134.5|135.41|133.91|425
1625169600000|2021-07-01 20:00:00|135.84|134.34|136.96|135.46|137.02|135.52|135.84|134.34|380
1625169900000|2021-07-01 20:05:00|136.95|135.45|136.95|135.45|137.34|135.84|136.93|135.43|409
1625170200000|2021-07-01 20:10:00|136.96|135.46|136.98|135.48|137.23|135.73|136.92|135.42|344
1625170500000|2021-07-01 20:15:00|136.97|135.47|136.4|134.9|137.01|135.51|136.37|134.87|400
1625170800000|2021-07-01 20:20:00|136.42|134.92|136.31|134.81|136.79|135.29|136.13|134.63|352
1625171100000|2021-07-01 20:25:00|136.3|134.8|136.31|134.81|136.7|135.2|136.14|134.64|340
1625171400000|2021-07-01 20:30:00|136.3|134.8|136.98|135.48|137|135.5|136.3|134.8|351
1625171700000|2021-07-01 20:35:00|136.97|135.47|136.89|135.39|137.03|135.53|136.79|135.29|287
1625172000000|2021-07-01 20:40:00|136.87|135.37|136.8|135.3|136.92|135.42|136.71|135.21|254
1625172300000|2021-07-01 20:45:00|136.81|135.31|136.89|135.39|136.93|135.43|136.52|135.02|259
1625172600000|2021-07-01 20:50:00|136.9|135.4|136.55|135.05|136.91|135.41|136.54|135.04|242
1625172900000|2021-07-01 20:55:00|136.56|135.06|137|135.5|137.05|135.55|136.56|135.06|261
1625173200000|2021-07-01 21:00:00|136.99|135.49|137.27|135.77|137.38|135.88|136.93|135.43|211
1625173500000|2021-07-01 21:05:00|137.26|135.76|136.87|135.37|137.47|135.97|136.87|135.37|281
1625173800000|2021-07-01 21:10:00|136.86|135.36|136.64|135.14|136.89|135.39|136.46|134.96|284
1625174100000|2021-07-01 21:15:00|136.65|135.15|137.23|135.73|137.35|135.85|136.65|135.15|239
1625174400000|2021-07-01 21:20:00|137.25|135.75|137.9|136.4|138|136.5|137.23|135.73|235
1625174700000|2021-07-01 21:25:00|137.91|136.41|137.53|136.03|138.07|136.57|137.52|136.02|218
1625175000000|2021-07-01 21:30:00|137.55|136.05|137.73|136.23|138.02|136.52|137.52|136.02|194
1625175300000|2021-07-01 21:35:00|137.72|136.22|137.44|135.94|137.75|136.25|137.43|135.93|142
1625175600000|2021-07-01 21:40:00|137.43|135.93|138.03|136.53|138.23|136.73|137.35|135.85|300
1625175900000|2021-07-01 21:45:00|138.04|136.54|137.29|135.79|138.1|136.6|137.22|135.72|392
1625176200000|2021-07-01 21:50:00|137.3|135.8|137.54|136.04|138.07|136.57|137.27|135.77|412
1625176500000|2021-07-01 21:55:00|137.53|136.03|137.94|136.44|137.97|136.47|137.5|136|317
1625176800000|2021-07-01 22:00:00|137.95|136.45|138.03|136.53|138.22|136.72|137.8|136.3|321
1625177100000|2021-07-01 22:05:00|138.02|136.52|138.66|137.16|138.77|137.27|138.01|136.51|351
1625177400000|2021-07-01 22:10:00|138.67|137.17|138.88|137.38|138.9|137.4|138.63|137.13|224
1625177700000|2021-07-01 22:15:00|138.89|137.39|138.82|137.32|138.9|137.4|138.71|137.21|275
1625178000000|2021-07-01 22:20:00|138.81|137.31|138.77|137.27|138.81|137.31|138.68|137.18|310
1625178300000|2021-07-01 22:25:00|138.76|137.26|138.62|137.12|138.79|137.29|138.56|137.06|274
1625178600000|2021-07-01 22:30:00|138.63|137.13|138.71|137.21|138.87|137.37|138.62|137.12|253
1625178900000|2021-07-01 22:35:00|138.69|137.19|138.85|137.35|138.86|137.36|138.68|137.18|263
1625179200000|2021-07-01 22:40:00|138.86|137.36|138.85|137.35|138.95|137.45|138.82|137.32|206
1625179500000|2021-07-01 22:45:00|138.84|137.34|139.15|137.65|139.2|137.7|138.82|137.32|263
1625179800000|2021-07-01 22:50:00|139.14|137.64|139.15|137.65|139.15|137.65|138.98|137.48|258
1625180100000|2021-07-01 22:55:00|139.13|137.63|138.99|137.49|139.28|137.78|138.99|137.49|249
1625180400000|2021-07-01 23:00:00|139|137.5|138.34|136.84|139.21|137.71|138.32|136.82|310
1625180700000|2021-07-01 23:05:00|138.35|136.85|138.74|137.24|138.77|137.27|138.34|136.84|266
1625181000000|2021-07-01 23:10:00|138.76|137.26|138.31|136.81|138.76|137.26|138.24|136.74|382
1625181300000|2021-07-01 23:15:00|138.32|136.82|138.03|136.53|138.45|136.95|137.91|136.41|322
1625181600000|2021-07-01 23:20:00|138.04|136.54|138.05|136.55|138.27|136.77|138.01|136.51|317
1625181900000|2021-07-01 23:25:00|138.06|136.56|138.31|136.81|138.4|136.9|138.05|136.55|346
1625182200000|2021-07-01 23:30:00|138.29|136.79|138.76|137.26|138.98|137.48|138.27|136.77|327
1625182500000|2021-07-01 23:35:00|138.75|137.25|138.37|136.87|138.89|137.39|138.3|136.8|261
1625182800000|2021-07-01 23:40:00|138.36|136.86|137.84|136.34|138.38|136.88|137.77|136.27|319
1625183100000|2021-07-01 23:45:00|137.85|136.35|138.6|137.1|138.63|137.13|137.76|136.26|374
1625183400000|2021-07-01 23:50:00|138.59|137.09|138.4|136.9|138.61|137.11|138.31|136.81|301
1625183700000|2021-07-01 23:55:00|138.41|136.91|137.86|136.36|138.41|136.91|137.86|136.36|334
1625184000000|2021-07-02 00:00:00|137.83|136.33|138.04|136.54|138.09|136.59|137.19|135.69|449
1625184300000|2021-07-02 00:05:00|138.06|136.56|139.16|137.66|139.27|137.77|138.05|136.55|440
1625184600000|2021-07-02 00:10:00|139.18|137.68|139.27|137.77|139.7|138.2|139.04|137.54|456
1625184900000|2021-07-02 00:15:00|139.29|137.79|138.98|137.48|139.51|138.01|138.96|137.46|289
1625185200000|2021-07-02 00:20:00|138.97|137.47|138.95|137.45|139.15|137.65|138.9|137.4|217
1625185500000|2021-07-02 00:25:00|138.94|137.44|138.73|137.23|139.03|137.53|138.73|137.23|283
1625185800000|2021-07-02 00:30:00|138.72|137.22|138.77|137.27|138.91|137.41|138.72|137.22|254
1625186100000|2021-07-02 00:35:00|138.78|137.28|138.87|137.37|138.96|137.46|138.75|137.25|307
1625186400000|2021-07-02 00:40:00|138.86|137.36|138.96|137.46|139.03|137.53|138.83|137.33|236
1625186700000|2021-07-02 00:45:00|138.95|137.45|138.86|137.36|139.06|137.56|138.78|137.28|254
1625187000000|2021-07-02 00:50:00|138.85|137.35|139.01|137.51|139.03|137.53|138.81|137.31|281
1625187300000|2021-07-02 00:55:00|139.02|137.52|139.63|138.13|139.7|138.2|138.99|137.49|205
1625187600000|2021-07-02 01:00:00|139.65|138.15|139.55|138.05|139.71|138.21|139.28|137.78|255
1625187900000|2021-07-02 01:05:00|139.54|138.04|139.26|137.76|139.54|138.04|139.24|137.74|233
1625188200000|2021-07-02 01:10:00|139.27|137.77|138.95|137.45|139.32|137.82|138.93|137.43|207
1625188500000|2021-07-02 01:15:00|138.92|137.42|138.83|137.33|139.17|137.67|138.8|137.3|212
1625188800000|2021-07-02 01:20:00|138.84|137.34|138.38|136.88|138.9|137.4|138.34|136.84|213
1625189100000|2021-07-02 01:25:00|138.36|136.86|138.14|136.64|138.37|136.87|138|136.5|286
1625189400000|2021-07-02 01:30:00|138.13|136.63|137.84|136.34|138.29|136.79|137.6|136.1|273
1625189700000|2021-07-02 01:35:00|137.83|136.33|137.57|136.07|137.92|136.42|137.44|135.94|173
1625190000000|2021-07-02 01:40:00|137.56|136.06|137.53|136.03|137.76|136.26|137.32|135.82|241
1625190300000|2021-07-02 01:45:00|137.51|136.01|137.09|135.59|137.51|136.01|136.92|135.42|415
1625190600000|2021-07-02 01:50:00|137.12|135.62|136.91|135.41|137.22|135.72|136.83|135.33|325
1625190900000|2021-07-02 01:55:00|136.9|135.4|136.43|134.93|136.98|135.48|136.22|134.72|400
1625191200000|2021-07-02 02:00:00|136.45|134.95|136.2|134.7|136.64|135.14|136.01|134.51|373
1625191500000|2021-07-02 02:05:00|136.21|134.71|136.11|134.61|136.35|134.85|135.84|134.34|353
1625191800000|2021-07-02 02:10:00|136.12|134.62|135.82|134.32|136.13|134.63|135.81|134.31|353
1625192100000|2021-07-02 02:15:00|135.81|134.31|136.34|134.84|136.65|135.15|135.81|134.31|360
1625192400000|2021-07-02 02:20:00|136.37|134.87|136.56|135.06|136.56|135.06|136.17|134.67|232
1625192700000|2021-07-02 02:25:00|136.55|135.05|136.58|135.08|136.59|135.09|136.34|134.84|270
1625193000000|2021-07-02 02:30:00|136.59|135.09|136.88|135.38|137.36|135.86|136.59|135.09|306
1625193300000|2021-07-02 02:35:00|136.85|135.35|136.02|134.52|136.87|135.37|135.97|134.47|333
1625193600000|2021-07-02 02:40:00|136.01|134.51|136.48|134.98|136.54|135.04|135.98|134.48|249
1625193900000|2021-07-02 02:45:00|136.47|134.97|136.28|134.78|136.48|134.98|135.99|134.49|326
1625194200000|2021-07-02 02:50:00|136.27|134.77|136.23|134.73|136.37|134.87|136.08|134.58|247
1625194500000|2021-07-02 02:55:00|136.24|134.74|136.36|134.86|136.38|134.88|136.07|134.57|164
1625194800000|2021-07-02 03:00:00|136.35|134.85|135.74|134.24|136.42|134.92|135.65|134.15|418
1625195100000|2021-07-02 03:05:00|135.7|134.2|135.87|134.37|136.06|134.56|135.66|134.16|336
1625195400000|2021-07-02 03:10:00|135.86|134.36|134.7|133.2|135.92|134.42|134.43|132.93|432
1625195700000|2021-07-02 03:15:00|134.69|133.19|134.85|133.35|135.2|133.7|134.59|133.09|352
1625196000000|2021-07-02 03:20:00|134.88|133.38|134.51|133.01|134.96|133.46|134.41|132.91|339
1625196300000|2021-07-02 03:25:00|134.52|133.02|134.15|132.65|134.73|133.23|133.81|132.31|464
1625196600000|2021-07-02 03:30:00|134.13|132.63|134.07|132.57|134.13|132.63|133.65|132.15|443
1625196900000|2021-07-02 03:35:00|134.04|132.54|134.04|132.54|134.19|132.69|133.83|132.33|318
1625197200000|2021-07-02 03:40:00|134.03|132.53|134.03|132.53|134.28|132.78|133.34|131.84|358
1625197500000|2021-07-02 03:45:00|134.04|132.54|133.7|132.2|134.04|132.54|133.55|132.05|375
1625197800000|2021-07-02 03:50:00|133.71|132.21|132.94|131.44|133.74|132.24|132.81|131.31|396
1625198100000|2021-07-02 03:55:00|132.92|131.42|133.14|131.64|133.17|131.67|132.89|131.39|326
1625198400000|2021-07-02 04:00:00|133.12|131.62|133.32|131.82|133.32|131.82|132.69|131.19|434
1625198700000|2021-07-02 04:05:00|133.3|131.8|133.74|132.24|133.75|132.25|133.21|131.71|322
1625199000000|2021-07-02 04:10:00|133.71|132.21|133.72|132.22|134.08|132.58|133.58|132.08|317
1625199300000|2021-07-02 04:15:00|133.74|132.24|134.01|132.51|134.39|132.89|133.74|132.24|299
1625199600000|2021-07-02 04:20:00|134.02|132.52|134.29|132.79|134.3|132.8|133.95|132.45|253
1625199900000|2021-07-02 04:25:00|134.28|132.78|132.76|131.26|134.29|132.79|132.76|131.26|351
1625200200000|2021-07-02 04:30:00|132.75|131.25|132.44|130.94|132.93|131.43|132.29|130.79|394
1625200500000|2021-07-02 04:35:00|132.42|130.92|133.26|131.76|133.3|131.8|132.42|130.92|316
1625200800000|2021-07-02 04:40:00|133.24|131.74|133.06|131.56|133.3|131.8|132.74|131.24|350
1625201100000|2021-07-02 04:45:00|133.05|131.55|133.23|131.73|133.36|131.86|132.78|131.28|324
1625201400000|2021-07-02 04:50:00|133.24|131.74|132.92|131.42|133.46|131.96|132.91|131.41|314
1625201700000|2021-07-02 04:55:00|132.93|131.43|133.29|131.79|133.3|131.8|132.85|131.35|298
1625202000000|2021-07-02 05:00:00|133.3|131.8|133.51|132.01|133.64|132.14|132.97|131.47|318
1625202300000|2021-07-02 05:05:00|133.52|132.02|133.12|131.62|133.53|132.03|133.06|131.56|301
1625202600000|2021-07-02 05:10:00|133.13|131.63|133.09|131.59|133.49|131.99|133.07|131.57|310
1625202900000|2021-07-02 05:15:00|133.1|131.6|133.5|132|133.52|132.02|133.03|131.53|301
1625203200000|2021-07-02 05:20:00|133.51|132.01|133.48|131.98|133.64|132.14|133.33|131.83|224
1625203500000|2021-07-02 05:25:00|133.49|131.99|133.22|131.72|133.64|132.14|133.16|131.66|269
1625203800000|2021-07-02 05:30:00|133.21|131.71|132.98|131.48|133.53|132.03|132.9|131.4|318
1625204100000|2021-07-02 05:35:00|132.99|131.49|132.62|131.12|133.18|131.68|132.58|131.08|303
1625204400000|2021-07-02 05:40:00|132.6|131.1|132.48|130.98|132.76|131.26|132.37|130.87|344
1625204700000|2021-07-02 05:45:00|132.5|131|131.91|130.41|132.57|131.07|131.67|130.17|393
1625205000000|2021-07-02 05:50:00|131.92|130.42|132.12|130.62|132.37|130.87|131.91|130.41|375
1625205300000|2021-07-02 05:55:00|132.1|130.6|132.22|130.72|132.29|130.79|131.87|130.37|340
1625205600000|2021-07-02 06:00:00|132.23|130.73|132.85|131.35|132.91|131.41|131.97|130.47|374
1625205900000|2021-07-02 06:05:00|132.84|131.34|132.43|130.93|132.85|131.35|132.3|130.8|280
1625206200000|2021-07-02 06:10:00|132.42|130.92|131.74|130.24|132.42|130.92|131.66|130.16|313
1625206500000|2021-07-02 06:15:00|131.73|130.23|131.51|130.01|131.88|130.38|131.38|129.88|357
1625206800000|2021-07-02 06:20:00|131.52|130.02|131.87|130.37|132.07|130.57|131.45|129.95|351
1625207100000|2021-07-02 06:25:00|131.86|130.36|132.2|130.7|132.3|130.8|131.57|130.07|328
1625207400000|2021-07-02 06:30:00|132.19|130.69|132.63|131.13|132.68|131.18|132.19|130.69|319
1625207700000|2021-07-02 06:35:00|132.64|131.14|131.78|130.28|132.64|131.14|131.77|130.27|274
1625208000000|2021-07-02 06:40:00|131.77|130.27|132.27|130.77|132.34|130.84|131.67|130.17|341
1625208300000|2021-07-02 06:45:00|132.26|130.76|132.54|131.04|132.76|131.26|132.08|130.58|358
1625208600000|2021-07-02 06:50:00|132.53|131.03|132.72|131.22|132.87|131.37|132.18|130.68|340
1625208900000|2021-07-02 06:55:00|132.73|131.23|132.71|131.21|132.92|131.42|132.6|131.1|345
1625209200000|2021-07-02 07:00:00|132.7|131.2|133.27|131.77|133.3|131.8|132.63|131.13|414
1625209500000|2021-07-02 07:05:00|133.28|131.78|133.36|131.86|133.4|131.9|133.21|131.71|266
1625209800000|2021-07-02 07:10:00|133.32|131.82|133.29|131.79|133.39|131.89|133.23|131.73|302
1625210100000|2021-07-02 07:15:00|133.3|131.8|133.6|132.1|133.6|132.1|133.29|131.79|219
1625210400000|2021-07-02 07:20:00|133.59|132.09|133.55|132.05|133.75|132.25|133.46|131.96|274
1625210700000|2021-07-02 07:25:00|133.56|132.06|133.77|132.27|133.8|132.3|133.55|132.05|276
1625211000000|2021-07-02 07:30:00|133.78|132.28|133.79|132.29|133.83|132.33|133.58|132.08|249
1625211300000|2021-07-02 07:35:00|133.8|132.3|133.67|132.17|133.82|132.32|133.64|132.14|196
1625211600000|2021-07-02 07:40:00|133.66|132.16|133.84|132.34|133.86|132.36|133.64|132.14|256
1625211900000|2021-07-02 07:45:00|133.86|132.36|134.11|132.61|134.61|133.11|133.85|132.35|384
1625212200000|2021-07-02 07:50:00|134.1|132.6|134.29|132.79|134.45|132.95|134.05|132.55|353
1625212500000|2021-07-02 07:55:00|134.3|132.8|134.13|132.63|134.41|132.91|134.02|132.52|341
1625212800000|2021-07-02 08:00:00|134.14|132.64|133.86|132.36|134.16|132.66|133.69|132.19|319
1625213100000|2021-07-02 08:05:00|133.85|132.35|134|132.5|134.03|132.53|133.81|132.31|314
1625213400000|2021-07-02 08:10:00|134.01|132.51|134.39|132.89|134.61|133.11|134|132.5|373
1625213700000|2021-07-02 08:15:00|134.41|132.91|135.17|133.67|135.19|133.69|134.39|132.89|332
1625214000000|2021-07-02 08:20:00|135.18|133.68|134.89|133.39|135.18|133.68|134.85|133.35|232
1625214300000|2021-07-02 08:25:00|134.86|133.36|134.55|133.05|134.88|133.38|134.52|133.02|291
1625214600000|2021-07-02 08:30:00|134.56|133.06|134.22|132.72|134.68|133.18|134.21|132.71|332
1625214900000|2021-07-02 08:35:00|134.23|132.73|133.84|132.34|134.39|132.89|133.81|132.31|209
1625215200000|2021-07-02 08:40:00|133.83|132.33|133.92|132.42|134.05|132.55|133.78|132.28|304
1625215500000|2021-07-02 08:45:00|133.93|132.43|134.45|132.95|134.67|133.17|133.93|132.43|267
1625215800000|2021-07-02 08:50:00|134.46|132.96|134.58|133.08|134.73|133.23|134.46|132.96|268
1625216100000|2021-07-02 08:55:00|134.57|133.07|134.58|133.08|134.61|133.11|134.4|132.9|146
1625216400000|2021-07-02 09:00:00|134.55|133.05|134.16|132.66|134.59|133.09|134.15|132.65|236
1625216700000|2021-07-02 09:05:00|134.12|132.62|133.76|132.26|134.13|132.63|133.74|132.24|300
1625217000000|2021-07-02 09:10:00|133.75|132.25|133.68|132.18|133.86|132.36|133.6|132.1|246
1625217300000|2021-07-02 09:15:00|133.67|132.17|132.87|131.37|133.69|132.19|132.79|131.29|353
1625217600000|2021-07-02 09:20:00|132.86|131.36|132.72|131.22|132.89|131.39|132.7|131.2|286
1625217900000|2021-07-02 09:25:00|132.71|131.21|132.6|131.1|132.87|131.37|132.6|131.1|243
1625218200000|2021-07-02 09:30:00|132.61|131.11|132.34|130.84|132.65|131.15|132.28|130.78|306
1625218500000|2021-07-02 09:35:00|132.33|130.83|132.47|130.97|132.48|130.98|132.29|130.79|271
1625218800000|2021-07-02 09:40:00|132.5|131|132.33|130.83|133.11|131.61|132.29|130.79|321
1625219100000|2021-07-02 09:45:00|132.32|130.82|132.64|131.14|132.71|131.21|132.28|130.78|264
1625219400000|2021-07-02 09:50:00|132.63|131.13|132.44|130.94|132.76|131.26|132.43|130.93|269
1625219700000|2021-07-02 09:55:00|132.45|130.95|132.34|130.84|132.56|131.06|132.27|130.77|241
1625220000000|2021-07-02 10:00:00|132.35|130.85|131.96|130.46|132.36|130.86|131.95|130.45|248
1625220300000|2021-07-02 10:05:00|131.98|130.48|131.8|130.3|131.98|130.48|131.73|130.23|305
1625220600000|2021-07-02 10:10:00|131.81|130.31|131.68|130.18|131.91|130.41|131.58|130.08|365
1625220900000|2021-07-02 10:15:00|131.67|130.17|132|130.5|132.03|130.53|131.41|129.91|269
1625221200000|2021-07-02 10:20:00|132.01|130.51|131.89|130.39|132.27|130.77|131.62|130.12|300
1625221500000|2021-07-02 10:25:00|131.9|130.4|132.3|130.8|132.3|130.8|131.74|130.24|273
1625221800000|2021-07-02 10:30:00|132.31|130.81|132.73|131.23|133.02|131.52|132.28|130.78|264
1625222100000|2021-07-02 10:35:00|132.72|131.22|132.09|130.59|132.72|131.22|131.96|130.46|302
1625222400000|2021-07-02 10:40:00|132.1|130.6|132.24|130.74|132.29|130.79|131.94|130.44|278
1625222700000|2021-07-02 10:45:00|132.22|130.72|132.56|131.06|132.72|131.22|132.08|130.58|249
1625223000000|2021-07-02 10:50:00|132.59|131.09|131.89|130.39|132.62|131.12|131.87|130.37|320
1625223300000|2021-07-02 10:55:00|131.9|130.4|132.37|130.87|132.47|130.97|131.84|130.34|286
1625223600000|2021-07-02 11:00:00|132.36|130.86|132.36|130.86|132.54|131.04|131.92|130.42|360
1625223900000|2021-07-02 11:05:00|132.38|130.88|132.66|131.16|132.86|131.36|132.36|130.86|315
1625224200000|2021-07-02 11:10:00|132.67|131.17|133.23|131.73|133.27|131.77|132.66|131.16|327
1625224500000|2021-07-02 11:15:00|133.26|131.76|132.85|131.35|133.28|131.78|132.74|131.24|261
1625224800000|2021-07-02 11:20:00|132.86|131.36|133.01|131.51|133.14|131.64|132.71|131.21|230
1625225100000|2021-07-02 11:25:00|132.99|131.49|132.7|131.2|133.22|131.72|132.63|131.13|283
1625225400000|2021-07-02 11:30:00|132.73|131.23|131.88|130.38|132.81|131.31|131.86|130.36|392
1625225700000|2021-07-02 11:35:00|131.89|130.39|132.37|130.87|132.37|130.87|131.69|130.19|343
1625226000000|2021-07-02 11:40:00|132.38|130.88|132.66|131.16|132.68|131.18|132.11|130.61|347
1625226300000|2021-07-02 11:45:00|132.67|131.17|132.9|131.4|132.98|131.48|132.46|130.96|331
1625226600000|2021-07-02 11:50:00|132.91|131.41|131.89|130.39|132.91|131.41|131.87|130.37|420
1625226900000|2021-07-02 11:55:00|131.9|130.4|132.59|131.09|132.76|131.26|131.81|130.31|413
1625227200000|2021-07-02 12:00:00|132.56|131.06|132.55|131.05|132.78|131.28|132.02|130.52|440
1625227500000|2021-07-02 12:05:00|132.56|131.06|132.85|131.35|132.9|131.4|132.32|130.82|352
1625227800000|2021-07-02 12:10:00|132.84|131.34|132.24|130.74|132.84|131.34|132.24|130.74|334
1625228100000|2021-07-02 12:15:00|132.23|130.73|132.93|131.43|132.94|131.44|132.12|130.62|390
1625228400000|2021-07-02 12:20:00|132.94|131.44|132.37|130.87|132.96|131.46|132.33|130.83|383
1625228700000|2021-07-02 12:25:00|132.36|130.86|132.44|130.94|132.49|130.99|132.19|130.69|326
1625229000000|2021-07-02 12:30:00|132.43|130.93|133.46|131.96|133.69|132.19|132.23|130.73|475
1625229300000|2021-07-02 12:35:00|133.44|131.94|133.12|131.62|133.75|132.25|133.12|131.62|394
1625229600000|2021-07-02 12:40:00|133.13|131.63|133.73|132.23|133.73|132.23|133.01|131.51|352
1625229900000|2021-07-02 12:45:00|133.72|132.22|134.14|132.64|134.29|132.79|133.61|132.11|414
1625230200000|2021-07-02 12:50:00|134.13|132.63|133.81|132.31|134.14|132.64|133.68|132.18|313
1625230500000|2021-07-02 12:55:00|133.79|132.29|133.87|132.37|134.05|132.55|133.66|132.16|350
1625230800000|2021-07-02 13:00:00|133.86|132.36|133.65|132.15|134.16|132.66|133.4|131.9|360
1625231100000|2021-07-02 13:05:00|133.64|132.14|133.88|132.38|133.88|132.38|133.59|132.09|310
1625231400000|2021-07-02 13:10:00|133.89|132.39|134.47|132.97|134.53|133.03|133.89|132.39|361
1625231700000|2021-07-02 13:15:00|134.46|132.96|134.12|132.62|134.67|133.17|134.12|132.62|306
1625232000000|2021-07-02 13:20:00|134.11|132.61|134.04|132.54|134.19|132.69|133.95|132.45|321
1625232300000|2021-07-02 13:25:00|134.03|132.53|134.07|132.57|134.16|132.66|133.91|132.41|339
1625232600000|2021-07-02 13:30:00|134.08|132.58|133.76|132.26|134.13|132.63|133.48|131.98|356
1625232900000|2021-07-02 13:35:00|133.77|132.27|133.69|132.19|134.17|132.67|133.62|132.12|357
1625233200000|2021-07-02 13:40:00|133.7|132.2|133.78|132.28|133.93|132.43|133.6|132.1|339
1625233500000|2021-07-02 13:45:00|133.79|132.29|134.4|132.9|134.45|132.95|133.78|132.28|416
1625233800000|2021-07-02 13:50:00|134.39|132.89|134.38|132.88|134.49|132.99|134.31|132.81|370
1625234100000|2021-07-02 13:55:00|134.39|132.89|134.62|133.12|134.66|133.16|134.3|132.8|359
1625234400000|2021-07-02 14:00:00|134.61|133.11|134.63|133.13|134.75|133.25|134.42|132.92|403
1625234700000|2021-07-02 14:05:00|134.62|133.12|134.2|132.7|134.67|133.17|134.13|132.63|305
1625235000000|2021-07-02 14:10:00|134.21|132.71|134.09|132.59|134.31|132.81|134.04|132.54|304
1625235300000|2021-07-02 14:15:00|134.11|132.61|133.98|132.48|134.16|132.66|133.76|132.26|368
1625235600000|2021-07-02 14:20:00|133.97|132.47|134.54|133.04|134.74|133.24|133.97|132.47|364
1625235900000|2021-07-02 14:25:00|134.55|133.05|134.76|133.26|134.94|133.44|134.38|132.88|439
1625236200000|2021-07-02 14:30:00|134.77|133.27|135.43|133.93|135.69|134.19|134.76|133.26|526
1625236500000|2021-07-02 14:35:00|135.4|133.9|135.43|133.93|135.6|134.1|135.25|133.75|437
1625236800000|2021-07-02 14:40:00|135.42|133.92|135.42|133.92|135.52|134.02|135.31|133.81|368
1625237100000|2021-07-02 14:45:00|135.41|133.91|135.15|133.65|135.41|133.91|134.84|133.34|384
1625237400000|2021-07-02 14:50:00|135.12|133.62|135.18|133.68|135.28|133.78|135.05|133.55|329
1625237700000|2021-07-02 14:55:00|135.17|133.67|135.54|134.04|135.54|134.04|135.09|133.59|309
1625238000000|2021-07-02 15:00:00|135.55|134.05|135.47|133.97|135.86|134.36|135.35|133.85|419
1625238300000|2021-07-02 15:05:00|135.46|133.96|135.47|133.97|135.66|134.16|135.41|133.91|379
1625238600000|2021-07-02 15:10:00|135.48|133.98|135.21|133.71|135.49|133.99|135.01|133.51|419
1625238900000|2021-07-02 15:15:00|135.2|133.7|134.96|133.46|135.2|133.7|134.84|133.34|428
1625239200000|2021-07-02 15:20:00|134.97|133.47|135.14|133.64|135.15|133.65|134.93|133.43|337
1625239500000|2021-07-02 15:25:00|135.13|133.63|134.8|133.3|135.19|133.69|134.63|133.13|388
1625239800000|2021-07-02 15:30:00|134.81|133.31|134.97|133.47|135.21|133.71|134.78|133.28|347
1625240100000|2021-07-02 15:35:00|134.99|133.49|135.24|133.74|135.36|133.86|134.98|133.48|356
1625240400000|2021-07-02 15:40:00|135.25|133.75|135.24|133.74|135.38|133.88|135.12|133.62|356
1625240700000|2021-07-02 15:45:00|135.25|133.75|135.31|133.81|135.37|133.87|134.91|133.41|341
1625241000000|2021-07-02 15:50:00|135.32|133.82|135.17|133.67|135.32|133.82|135.05|133.55|324
1625241300000|2021-07-02 15:55:00|135.16|133.66|135.67|134.17|135.67|134.17|135.16|133.66|400
1625241600000|2021-07-02 16:00:00|135.68|134.18|135.28|133.78|135.68|134.18|135.11|133.61|500
1625241900000|2021-07-02 16:05:00|135.3|133.8|135.2|133.7|135.42|133.92|135.12|133.62|304
1625242200000|2021-07-02 16:10:00|135.19|133.69|135.53|134.03|135.55|134.05|135.12|133.62|337
1625242500000|2021-07-02 16:15:00|135.54|134.04|135.52|134.02|135.68|134.18|135.44|133.94|280
1625242800000|2021-07-02 16:20:00|135.53|134.03|135.4|133.9|135.84|134.34|135.21|133.71|345
1625243100000|2021-07-02 16:25:00|135.41|133.91|135.53|134.03|135.67|134.17|135.31|133.81|310
1625243400000|2021-07-02 16:30:00|135.54|134.04|135.39|133.89|135.58|134.08|135.26|133.76|361
1625243700000|2021-07-02 16:35:00|135.38|133.88|135.13|133.63|135.45|133.95|135.1|133.6|262
1625244000000|2021-07-02 16:40:00|135.14|133.64|134.93|133.43|135.14|133.64|134.8|133.3|323
1625244300000|2021-07-02 16:45:00|134.94|133.44|135.39|133.89|135.41|133.91|134.92|133.42|406
1625244600000|2021-07-02 16:50:00|135.38|133.88|135.65|134.15|135.68|134.18|135.27|133.77|300
1625244900000|2021-07-02 16:55:00|135.64|134.14|135.77|134.27|135.84|134.34|135.53|134.03|306
1625245200000|2021-07-02 17:00:00|135.76|134.26|136.42|134.92|136.48|134.98|135.76|134.26|302
1625245500000|2021-07-02 17:05:00|136.41|134.91|135.99|134.49|136.42|134.92|135.88|134.38|332
1625245800000|2021-07-02 17:10:00|136.01|134.51|136.06|134.56|136.27|134.77|135.9|134.4|319
1625246100000|2021-07-02 17:15:00|136.05|134.55|135.58|134.08|136.25|134.75|135.58|134.08|305
1625246400000|2021-07-02 17:20:00|135.59|134.09|135.69|134.19|135.95|134.45|135.59|134.09|359
1625246700000|2021-07-02 17:25:00|135.7|134.2|135.65|134.15|135.82|134.32|135.58|134.08|317
1625247000000|2021-07-02 17:30:00|135.66|134.16|135.3|133.8|135.71|134.21|135.21|133.71|265
1625247300000|2021-07-02 17:35:00|135.29|133.79|135.53|134.03|135.55|134.05|135.29|133.79|248
1625247600000|2021-07-02 17:40:00|135.54|134.04|135.27|133.77|135.71|134.21|135.26|133.76|275
1625247900000|2021-07-02 17:45:00|135.26|133.76|135.15|133.65|135.29|133.79|134.93|133.43|339
1625248200000|2021-07-02 17:50:00|135.16|133.66|134.85|133.35|135.23|133.73|134.79|133.29|334
1625248500000|2021-07-02 17:55:00|134.87|133.37|135|133.5|135.1|133.6|134.86|133.36|318
1625248800000|2021-07-02 18:00:00|135.01|133.51|134.42|132.92|135.07|133.57|134.16|132.66|396
1625249100000|2021-07-02 18:05:00|134.43|132.93|134.49|132.99|134.67|133.17|134.3|132.8|427
1625249400000|2021-07-02 18:10:00|134.5|133|134.5|133|134.58|133.08|134.38|132.88|287
1625249700000|2021-07-02 18:15:00|134.51|133.01|134.55|133.05|134.7|133.2|134.35|132.85|340
1625250000000|2021-07-02 18:20:00|134.53|133.03|134.35|132.85|134.53|133.03|133.98|132.48|359
1625250300000|2021-07-02 18:25:00|134.36|132.86|134.37|132.87|134.41|132.91|134.21|132.71|307
1625250600000|2021-07-02 18:30:00|134.36|132.86|134.46|132.96|134.56|133.06|134.36|132.86|187
1625250900000|2021-07-02 18:35:00|134.47|132.97|134.64|133.14|134.68|133.18|134.38|132.88|99
1625251200000|2021-07-02 18:40:00|134.66|133.16|134.75|133.25|134.76|133.26|134.56|133.06|195
1625251500000|2021-07-02 18:45:00|134.74|133.24|134.83|133.33|134.87|133.37|134.71|133.21|183
1625251800000|2021-07-02 18:50:00|134.82|133.32|134.79|133.29|134.83|133.33|134.57|133.07|285
1625252100000|2021-07-02 18:55:00|134.8|133.3|134.48|132.98|134.8|133.3|134.33|132.83|342
1625252400000|2021-07-02 19:00:00|134.49|132.99|134.31|132.81|134.72|133.22|134.17|132.67|381
1625252700000|2021-07-02 19:05:00|134.32|132.82|134.41|132.91|134.44|132.94|134.07|132.57|351
1625253000000|2021-07-02 19:10:00|134.4|132.9|134.25|132.75|134.48|132.98|134.16|132.66|357
1625253300000|2021-07-02 19:15:00|134.24|132.74|134.33|132.83|134.48|132.98|134.16|132.66|312
1625253600000|2021-07-02 19:20:00|134.34|132.84|134.16|132.66|134.39|132.89|134.11|132.61|301
1625253900000|2021-07-02 19:25:00|134.15|132.65|134.2|132.7|134.3|132.8|134.07|132.57|209
1625254200000|2021-07-02 19:30:00|134.21|132.71|134.53|133.03|134.54|133.04|134.18|132.68|278
1625254500000|2021-07-02 19:35:00|134.54|133.04|134.4|132.9|134.54|133.04|134.37|132.87|244
1625254800000|2021-07-02 19:40:00|134.41|132.91|134.37|132.87|134.47|132.97|134.28|132.78|194
1625255100000|2021-07-02 19:45:00|134.36|132.86|134.42|132.92|134.58|133.08|134.18|132.68|228
1625255400000|2021-07-02 19:50:00|134.43|132.93|134.61|133.11|134.67|133.17|134.43|132.93|243
1625255700000|2021-07-02 19:55:00|134.62|133.12|134.81|133.31|134.89|133.39|134.55|133.05|284
1625256000000|2021-07-02 20:00:00|134.84|133.34|134.23|132.73|134.87|133.37|134.23|132.73|338
1625256300000|2021-07-02 20:05:00|134.24|132.74|134.31|132.81|134.5|133|134.22|132.72|289
1625256600000|2021-07-02 20:10:00|134.32|132.82|134.25|132.75|134.32|132.82|134.06|132.56|216
1625256900000|2021-07-02 20:15:00|134.26|132.76|133.65|132.15|134.27|132.77|133.5|132|313
1625257200000|2021-07-02 20:20:00|133.66|132.16|133.93|132.43|133.98|132.48|133.62|132.12|246
1625257500000|2021-07-02 20:25:00|133.96|132.46|134.17|132.67|134.19|132.69|133.9|132.4|228
1625257800000|2021-07-02 20:30:00|134.18|132.68|133.9|132.4|134.23|132.73|133.83|132.33|273
1625258100000|2021-07-02 20:35:00|133.89|132.39|134.15|132.65|134.23|132.73|133.87|132.37|218
1625258400000|2021-07-02 20:40:00|134.17|132.67|134.23|132.73|134.3|132.8|134.13|132.63|174
1625258700000|2021-07-02 20:45:00|134.22|132.72|133.94|132.44|134.28|132.78|133.89|132.39|188
1625259000000|2021-07-02 20:50:00|133.93|132.43|133.79|132.29|134.14|132.64|133.76|132.26|213
1625259300000|2021-07-02 20:55:00|133.8|132.3|133.89|132.39|133.94|132.44|133.71|132.21|113
1625295600000|2021-07-03 07:00:00|136.81|135.31|136.65|135.15|136.87|135.37|136.52|135.02|219
1625295900000|2021-07-03 07:05:00|136.66|135.16|136.87|135.37|136.87|135.37|136.63|135.13|238
1625296200000|2021-07-03 07:10:00|136.86|135.36|136.72|135.22|137.05|135.55|136.72|135.22|225
1625296500000|2021-07-03 07:15:00|136.73|135.23|136.84|135.34|136.84|135.34|136.58|135.08|183
1625296800000|2021-07-03 07:20:00|136.85|135.35|137.26|135.76|137.28|135.78|136.81|135.31|230
1625297100000|2021-07-03 07:25:00|137.27|135.77|137.82|136.32|137.85|136.35|137.23|135.73|229
1625297400000|2021-07-03 07:30:00|137.83|136.33|138.65|137.15|138.67|137.17|137.8|136.3|359
1625297700000|2021-07-03 07:35:00|138.64|137.14|139.16|137.66|139.19|137.69|138.62|137.12|343
1625298000000|2021-07-03 07:40:00|139.15|137.65|139.42|137.92|139.76|138.26|139.15|137.65|362
1625298300000|2021-07-03 07:45:00|139.43|137.93|139.67|138.17|139.74|138.24|139.42|137.92|350
1625298600000|2021-07-03 07:50:00|139.66|138.16|139.81|138.31|139.85|138.35|139.64|138.14|253
1625298900000|2021-07-03 07:55:00|139.8|138.3|139.98|138.48|140.42|138.92|139.79|138.29|442
1625299200000|2021-07-03 08:00:00|139.99|138.49|139.72|138.22|140.18|138.68|139.7|138.2|401
1625299500000|2021-07-03 08:05:00|139.73|138.23|139.42|137.92|139.76|138.26|139.41|137.91|281
1625299800000|2021-07-03 08:10:00|139.41|137.91|139.31|137.81|139.55|138.05|139.28|137.78|237
1625300100000|2021-07-03 08:15:00|139.3|137.8|139.32|137.82|139.39|137.89|139.27|137.77|233
1625300400000|2021-07-03 08:20:00|139.31|137.81|139.41|137.91|139.43|137.93|139.29|137.79|199
1625300700000|2021-07-03 08:25:00|139.4|137.9|139.45|137.95|139.45|137.95|139.31|137.81|180
1625301000000|2021-07-03 08:30:00|139.46|137.96|139.7|138.2|140.05|138.55|139.46|137.96|300
1625301300000|2021-07-03 08:35:00|139.71|138.21|139.92|138.42|140.15|138.65|139.7|138.2|220
1625301600000|2021-07-03 08:40:00|139.93|138.43|139.64|138.14|139.93|138.43|139.64|138.14|169
1625301900000|2021-07-03 08:45:00|139.65|138.15|139.91|138.41|139.92|138.42|139.6|138.1|201
1625302200000|2021-07-03 08:50:00|139.9|138.4|139.95|138.45|140.07|138.57|139.83|138.33|278
1625302500000|2021-07-03 08:55:00|139.94|138.44|139.87|138.37|139.95|138.45|139.82|138.32|173
1625302800000|2021-07-03 09:00:00|139.88|138.38|140.3|138.8|140.58|139.08|139.84|138.34|305
1625303100000|2021-07-03 09:05:00|140.31|138.81|140.51|139.01|140.56|139.06|140.3|138.8|274
1625303400000|2021-07-03 09:10:00|140.52|139.02|140.54|139.04|140.7|139.2|140.39|138.89|302
1625303700000|2021-07-03 09:15:00|140.55|139.05|140.5|139|140.61|139.11|140.32|138.82|232
1625304000000|2021-07-03 09:20:00|140.49|138.99|140.28|138.78|140.49|138.99|140.26|138.76|170
1625304300000|2021-07-03 09:25:00|140.3|138.8|140.14|138.64|140.46|138.96|140.12|138.62|217
1625304600000|2021-07-03 09:30:00|140.15|138.65|139.92|138.42|140.16|138.66|139.84|138.34|255
1625304900000|2021-07-03 09:35:00|139.91|138.41|140.32|138.82|140.4|138.9|139.82|138.32|228
1625305200000|2021-07-03 09:40:00|140.31|138.81|140.69|139.19|140.7|139.2|140.3|138.8|200
1625305500000|2021-07-03 09:45:00|140.68|139.18|141.06|139.56|141.07|139.57|140.61|139.11|204
1625305800000|2021-07-03 09:50:00|141.05|139.55|141.3|139.8|141.42|139.92|141|139.5|206
1625306100000|2021-07-03 09:55:00|141.29|139.79|141.04|139.54|141.37|139.87|141|139.5|207
1625306400000|2021-07-03 10:00:00|141.03|139.53|140.57|139.07|141.06|139.56|140.57|139.07|227
1625306700000|2021-07-03 10:05:00|140.58|139.08|140.65|139.15|140.82|139.32|140.56|139.06|158
1625307000000|2021-07-03 10:10:00|140.64|139.14|140.47|138.97|140.64|139.14|140.39|138.89|201
1625307300000|2021-07-03 10:15:00|140.45|138.95|140.32|138.82|140.54|139.04|140.2|138.7|246
1625307600000|2021-07-03 10:20:00|140.33|138.83|140.59|139.09|140.7|139.2|140.33|138.83|254
1625307900000|2021-07-03 10:25:00|140.6|139.1|140.85|139.35|140.96|139.46|140.58|139.08|231
1625308200000|2021-07-03 10:30:00|140.86|139.36|140.88|139.38|141|139.5|140.79|139.29|243
1625308500000|2021-07-03 10:35:00|140.87|139.37|140.64|139.14|140.87|139.37|140.61|139.11|200
1625308800000|2021-07-03 10:40:00|140.65|139.15|140.97|139.47|140.99|139.49|140.65|139.15|159
1625309100000|2021-07-03 10:45:00|140.96|139.46|140.56|139.06|140.98|139.48|140.56|139.06|206
1625309400000|2021-07-03 10:50:00|140.57|139.07|140.53|139.03|140.65|139.15|140.47|138.97|170
1625309700000|2021-07-03 10:55:00|140.54|139.04|140.62|139.12|140.65|139.15|140.48|138.98|157
1625310000000|2021-07-03 11:00:00|140.63|139.13|140.44|138.94|140.73|139.23|140.42|138.92|173
1625310300000|2021-07-03 11:05:00|140.43|138.93|140.52|139.02|140.61|139.11|140.38|138.88|164
1625310600000|2021-07-03 11:10:00|140.53|139.03|140.47|138.97|140.55|139.05|140.41|138.91|150
1625310900000|2021-07-03 11:15:00|140.48|138.98|139.97|138.47|140.53|139.03|139.95|138.45|223
1625311200000|2021-07-03 11:20:00|139.99|138.49|139.94|138.44|140.02|138.52|139.89|138.39|158
1625311500000|2021-07-03 11:25:00|139.95|138.45|140.1|138.6|140.13|138.63|139.95|138.45|146
1625311800000|2021-07-03 11:30:00|140.11|138.61|139.72|138.22|140.17|138.67|139.72|138.22|172
1625312100000|2021-07-03 11:35:00|139.7|138.2|139.68|138.18|139.84|138.34|139.68|138.18|169
1625312400000|2021-07-03 11:40:00|139.69|138.19|139.82|138.32|139.86|138.36|139.68|138.18|153
1625312700000|2021-07-03 11:45:00|139.83|138.33|140.13|138.63|140.14|138.64|139.83|138.33|165
1625313000000|2021-07-03 11:50:00|140.14|138.64|140.06|138.56|140.22|138.72|140.04|138.54|202
1625313300000|2021-07-03 11:55:00|140.07|138.57|140.14|138.64|140.14|138.64|140.04|138.54|167
1625313600000|2021-07-03 12:00:00|140.15|138.65|140.57|139.07|140.61|139.11|139.89|138.39|269
1625313900000|2021-07-03 12:05:00|140.58|139.08|140.37|138.87|140.65|139.15|140.27|138.77|270
1625314200000|2021-07-03 12:10:00|140.38|138.88|140.17|138.67|140.41|138.91|140.06|138.56|231
1625314500000|2021-07-03 12:15:00|140.16|138.66|140.05|138.55|140.17|138.67|139.83|138.33|217
1625314800000|2021-07-03 12:20:00|140.06|138.56|139.9|138.4|140.09|138.59|139.88|138.38|191
1625315100000|2021-07-03 12:25:00|139.89|138.39|140.02|138.52|140.03|138.53|139.8|138.3|233
1625315400000|2021-07-03 12:30:00|140.03|138.53|139.9|138.4|140.03|138.53|139.85|138.35|167
1625315700000|2021-07-03 12:35:00|139.89|138.39|140.03|138.53|140.16|138.66|139.89|138.39|162
1625316000000|2021-07-03 12:40:00|140.02|138.52|139.92|138.42|140.03|138.53|139.89|138.39|166
1625316300000|2021-07-03 12:45:00|139.91|138.41|139.67|138.17|139.92|138.42|139.65|138.15|161
1625316600000|2021-07-03 12:50:00|139.68|138.18|139.96|138.46|139.99|138.49|139.67|138.17|209
1625316900000|2021-07-03 12:55:00|139.95|138.45|139.82|138.32|139.97|138.47|139.77|138.27|185
1625317200000|2021-07-03 13:00:00|139.81|138.31|139.7|138.2|139.91|138.41|139.7|138.2|156
1625317500000|2021-07-03 13:05:00|139.69|138.19|139.53|138.03|139.72|138.22|139.39|137.89|156
1625317800000|2021-07-03 13:10:00|139.54|138.04|140.15|138.65|140.15|138.65|139.52|138.02|173
1625318100000|2021-07-03 13:15:00|140.14|138.64|140.14|138.64|140.15|138.65|139.9|138.4|114
1625318400000|2021-07-03 13:20:00|140.15|138.65|140.28|138.78|140.33|138.83|140.13|138.63|186
1625318700000|2021-07-03 13:25:00|140.27|138.77|140.34|138.84|140.37|138.87|140.17|138.67|206
1625319000000|2021-07-03 13:30:00|140.35|138.85|139.95|138.45|140.37|138.87|139.95|138.45|168
1625319300000|2021-07-03 13:35:00|139.94|138.44|139.93|138.43|140.1|138.6|139.91|138.41|175
1625319600000|2021-07-03 13:40:00|139.92|138.42|139.93|138.43|139.94|138.44|139.88|138.38|80
1625319900000|2021-07-03 13:45:00|139.94|138.44|139.98|138.48|140.2|138.7|139.92|138.42|144
1625320200000|2021-07-03 13:50:00|139.99|138.49|140.28|138.78|140.33|138.83|139.9|138.4|260
1625320500000|2021-07-03 13:55:00|140.29|138.79|140.7|139.2|140.7|139.2|140.24|138.74|240
1625320800000|2021-07-03 14:00:00|140.69|139.19|140.44|138.94|140.74|139.24|140.43|138.93|240
1625321100000|2021-07-03 14:05:00|140.45|138.95|140.49|138.99|140.49|138.99|140.25|138.75|184
1625321400000|2021-07-03 14:10:00|140.48|138.98|140.55|139.05|140.55|139.05|140.39|138.89|168
1625321700000|2021-07-03 14:15:00|140.56|139.06|140.47|138.97|140.57|139.07|140.4|138.9|169
1625322000000|2021-07-03 14:20:00|140.46|138.96|140.4|138.9|140.48|138.98|140.2|138.7|233
1625322300000|2021-07-03 14:25:00|140.41|138.91|140.79|139.29|140.8|139.3|140.31|138.81|241
1625322600000|2021-07-03 14:30:00|140.8|139.3|140.54|139.04|140.8|139.3|140.51|139.01|225
1625322900000|2021-07-03 14:35:00|140.53|139.03|140.74|139.24|140.81|139.31|140.45|138.95|201
1625323200000|2021-07-03 14:40:00|140.73|139.23|140.42|138.92|140.74|139.24|140.38|138.88|211
1625323500000|2021-07-03 14:45:00|140.41|138.91|140.38|138.88|140.47|138.97|140.3|138.8|168
1625323800000|2021-07-03 14:50:00|140.39|138.89|140.68|139.18|140.71|139.21|140.37|138.87|160
1625324100000|2021-07-03 14:55:00|140.69|139.19|140.82|139.32|140.82|139.32|140.59|139.09|147
1625324400000|2021-07-03 15:00:00|140.81|139.31|141.2|139.7|141.25|139.75|140.8|139.3|245
1625324700000|2021-07-03 15:05:00|141.19|139.69|141.35|139.85|141.35|139.85|141.16|139.66|121
1625325000000|2021-07-03 15:10:00|141.36|139.86|141.63|140.13|141.68|140.18|141.28|139.78|214
1625325300000|2021-07-03 15:15:00|141.65|140.15|142.1|140.6|142.13|140.63|141.63|140.13|231
1625325600000|2021-07-03 15:20:00|142.11|140.61|141.43|139.93|142.11|140.61|141.33|139.83|333
1625325900000|2021-07-03 15:25:00|141.44|139.94|141.5|140|141.53|140.03|141.4|139.9|180
1625326200000|2021-07-03 15:30:00|141.51|140.01|140.89|139.39|141.51|140.01|140.89|139.39|236
1625326500000|2021-07-03 15:35:00|140.9|139.4|140.76|139.26|140.91|139.41|140.73|139.23|153
1625326800000|2021-07-03 15:40:00|140.75|139.25|141|139.5|141.04|139.54|140.75|139.25|207
1625327100000|2021-07-03 15:45:00|141.01|139.51|141.29|139.79|141.33|139.83|141|139.5|197
1625327400000|2021-07-03 15:50:00|141.3|139.8|141.22|139.72|141.44|139.94|141.2|139.7|179
1625327700000|2021-07-03 15:55:00|141.23|139.73|141.48|139.98|141.56|140.06|141.23|139.73|204
1625328000000|2021-07-03 16:00:00|141.49|139.99|141.76|140.26|142|140.5|141.14|139.64|411
1625328300000|2021-07-03 16:05:00|141.77|140.27|141.32|139.82|141.78|140.28|141.25|139.75|218
1625328600000|2021-07-03 16:10:00|141.33|139.83|141.19|139.69|141.33|139.83|141.15|139.65|155
1625328900000|2021-07-03 16:15:00|141.18|139.68|141.23|139.73|141.29|139.79|141.16|139.66|171
1625329200000|2021-07-03 16:20:00|141.22|139.72|141.1|139.6|141.36|139.86|141.09|139.59|182
1625329500000|2021-07-03 16:25:00|141.11|139.61|141.09|139.59|141.19|139.69|141.06|139.56|178
1625329800000|2021-07-03 16:30:00|141.1|139.6|141.26|139.76|141.29|139.79|141.08|139.58|167
1625330100000|2021-07-03 16:35:00|141.27|139.77|140.99|139.49|141.35|139.85|140.98|139.48|236
1625330400000|2021-07-03 16:40:00|141.01|139.51|140.79|139.29|141.05|139.55|140.78|139.28|183
1625330700000|2021-07-03 16:45:00|140.8|139.3|141|139.5|141|139.5|140.74|139.24|229
1625331000000|2021-07-03 16:50:00|141.01|139.51|140.8|139.3|141.05|139.55|140.77|139.27|166
1625331300000|2021-07-03 16:55:00|140.79|139.29|140.61|139.11|140.79|139.29|140.58|139.08|221
1625331600000|2021-07-03 17:00:00|140.6|139.1|140.78|139.28|140.84|139.34|140.59|139.09|236
1625331900000|2021-07-03 17:05:00|140.77|139.27|140.9|139.4|140.92|139.42|140.77|139.27|199
1625332200000|2021-07-03 17:10:00|140.91|139.41|140.85|139.35|140.91|139.41|140.81|139.31|155
1625332500000|2021-07-03 17:15:00|140.84|139.34|140.8|139.3|140.89|139.39|140.74|139.24|195
1625332800000|2021-07-03 17:20:00|140.79|139.29|141.31|139.81|141.4|139.9|140.79|139.29|200
1625333100000|2021-07-03 17:25:00|141.32|139.82|141.27|139.77|141.34|139.84|141.26|139.76|124
1625333400000|2021-07-03 17:30:00|141.26|139.76|141.12|139.62|141.27|139.77|141.05|139.55|169
1625333700000|2021-07-03 17:35:00|141.13|139.63|141.36|139.86|141.42|139.92|141.11|139.61|232
1625334000000|2021-07-03 17:40:00|141.37|139.87|142|140.5|142.11|140.61|141.32|139.82|305
1625334300000|2021-07-03 17:45:00|142.01|140.51|141.69|140.19|142.03|140.53|141.6|140.1|392
1625334600000|2021-07-03 17:50:00|141.68|140.18|141.41|139.91|141.68|140.18|141.36|139.86|231
1625334900000|2021-07-03 17:55:00|141.4|139.9|141.53|140.03|141.6|140.1|141.38|139.88|198
1625335200000|2021-07-03 18:00:00|141.54|140.04|141.3|139.8|141.6|140.1|141.25|139.75|216
1625335500000|2021-07-03 18:05:00|141.29|139.79|140.86|139.36|141.3|139.8|140.83|139.33|340
1625335800000|2021-07-03 18:10:00|140.85|139.35|140.63|139.13|140.88|139.38|140.54|139.04|287
1625336100000|2021-07-03 18:15:00|140.65|139.15|140.57|139.07|140.72|139.22|140.54|139.04|270
1625336400000|2021-07-03 18:20:00|140.56|139.06|140.41|138.91|140.56|139.06|140.38|138.88|213
1625336700000|2021-07-03 18:25:00|140.42|138.92|140.46|138.96|140.48|138.98|140.4|138.9|198
1625337000000|2021-07-03 18:30:00|140.47|138.97|140.39|138.89|140.62|139.12|140.3|138.8|249
1625337300000|2021-07-03 18:35:00|140.38|138.88|140.78|139.28|140.83|139.33|140.37|138.87|202
1625337600000|2021-07-03 18:40:00|140.79|139.29|140.9|139.4|140.98|139.48|140.74|139.24|156
1625337900000|2021-07-03 18:45:00|140.91|139.41|140.82|139.32|140.99|139.49|140.79|139.29|178
1625338200000|2021-07-03 18:50:00|140.83|139.33|140.81|139.31|140.91|139.41|140.79|139.29|159
1625338500000|2021-07-03 18:55:00|140.82|139.32|140.45|138.95|140.82|139.32|140.44|138.94|176
1625338800000|2021-07-03 19:00:00|140.44|138.94|140.37|138.87|140.49|138.99|140.21|138.71|289
1625339100000|2021-07-03 19:05:00|140.36|138.86|140.62|139.12|140.67|139.17|140.33|138.83|177
1625339400000|2021-07-03 19:10:00|140.64|139.14|140.47|138.97|140.64|139.14|140.4|138.9|219
1625339700000|2021-07-03 19:15:00|140.48|138.98|140.59|139.09|140.67|139.17|140.45|138.95|183
1625340000000|2021-07-03 19:20:00|140.6|139.1|140.4|138.9|140.62|139.12|140.37|138.87|232
1625340300000|2021-07-03 19:25:00|140.41|138.91|140.46|138.96|140.62|139.12|140.37|138.87|211
1625340600000|2021-07-03 19:30:00|140.47|138.97|140.5|139|140.67|139.17|140.4|138.9|224
1625340900000|2021-07-03 19:35:00|140.51|139.01|140.6|139.1|140.61|139.11|140.37|138.87|168
1625341200000|2021-07-03 19:40:00|140.59|139.09|140.63|139.13|140.68|139.18|140.54|139.04|174
1625341500000|2021-07-03 19:45:00|140.64|139.14|140.71|139.21|140.71|139.21|140.48|138.98|175
1625341800000|2021-07-03 19:50:00|140.72|139.22|140.84|139.34|140.94|139.44|140.65|139.15|238
1625342100000|2021-07-03 19:55:00|140.85|139.35|140.86|139.36|140.88|139.38|140.77|139.27|174
1625342400000|2021-07-03 20:00:00|140.85|139.35|140.75|139.25|140.87|139.37|140.65|139.15|213
1625342700000|2021-07-03 20:05:00|140.74|139.24|140.7|139.2|140.81|139.31|140.62|139.12|190
1625343000000|2021-07-03 20:10:00|140.71|139.21|140.77|139.27|140.82|139.32|140.7|139.2|157
1625343300000|2021-07-03 20:15:00|140.76|139.26|140.92|139.42|140.95|139.45|140.74|139.24|180
1625343600000|2021-07-03 20:20:00|140.91|139.41|141.1|139.6|141.14|139.64|140.9|139.4|185
1625343900000|2021-07-03 20:25:00|141.11|139.61|140.99|139.49|141.11|139.61|140.94|139.44|174
1625344200000|2021-07-03 20:30:00|140.98|139.48|140.75|139.25|140.98|139.48|140.65|139.15|197
1625344500000|2021-07-03 20:35:00|140.74|139.24|140.53|139.03|140.74|139.24|140.5|139|189
1625344800000|2021-07-03 20:40:00|140.54|139.04|140.31|138.81|140.54|139.04|140.29|138.79|168
1625345100000|2021-07-03 20:45:00|140.32|138.82|140.28|138.78|140.32|138.82|140.17|138.67|235
1625345400000|2021-07-03 20:50:00|140.27|138.77|140.38|138.88|140.39|138.89|140.24|138.74|167
1625345700000|2021-07-03 20:55:00|140.39|138.89|140.51|139.01|140.53|139.03|140.38|138.88|96
1625346000000|2021-07-03 21:00:00|140.49|138.99|140.48|138.98|140.5|139|140.37|138.87|105
1625346300000|2021-07-03 21:05:00|140.47|138.97|140.49|138.99|140.51|139.01|140.4|138.9|94
1625346600000|2021-07-03 21:10:00|140.48|138.98|140.73|139.23|140.73|139.23|140.47|138.97|89
1625346900000|2021-07-03 21:15:00|140.74|139.24|140.73|139.23|140.74|139.24|140.67|139.17|98
1625347200000|2021-07-03 21:20:00|140.74|139.24|140.54|139.04|140.78|139.28|140.51|139.01|149
1625347500000|2021-07-03 21:25:00|140.55|139.05|140.41|138.91|140.55|139.05|140.35|138.85|116
1625347800000|2021-07-03 21:30:00|140.4|138.9|140.57|139.07|140.65|139.15|140.4|138.9|117
1625348100000|2021-07-03 21:35:00|140.58|139.08|140.54|139.04|140.58|139.08|140.53|139.03|48
1625348400000|2021-07-03 21:40:00|140.53|139.03|140.78|139.28|140.8|139.3|140.51|139.01|89
1625348700000|2021-07-03 21:45:00|140.77|139.27|141.21|139.71|141.3|139.8|140.72|139.22|289
1625349000000|2021-07-03 21:50:00|141.2|139.7|141.34|139.84|141.49|139.99|141.16|139.66|326
1625349300000|2021-07-03 21:55:00|141.33|139.83|139.3|137.8|141.33|139.83|139.2|137.7|413
1625349600000|2021-07-03 22:00:00|139.29|137.79|139.36|137.86|139.45|137.95|139.07|137.57|335
1625349900000|2021-07-03 22:05:00|139.37|137.87|138.98|137.48|139.37|137.87|138.96|137.46|306
1625350200000|2021-07-03 22:10:00|138.97|137.47|139.47|137.97|139.47|137.97|138.97|137.47|282
1625350500000|2021-07-03 22:15:00|139.48|137.98|139.79|138.29|139.81|138.31|139.47|137.97|310
1625350800000|2021-07-03 22:20:00|139.78|138.28|140.01|138.51|140.04|138.54|139.74|138.24|264
1625351100000|2021-07-03 22:25:00|140|138.5|138.64|137.14|140.07|138.57|138.44|136.94|443
1625351400000|2021-07-03 22:30:00|138.65|137.15|138.58|137.08|139.08|137.58|138.46|136.96|380
1625351700000|2021-07-03 22:35:00|138.56|137.06|139.2|137.7|139.22|137.72|138.45|136.95|404
1625352000000|2021-07-03 22:40:00|139.21|137.71|139.17|137.67|139.42|137.92|139.17|137.67|260
1625352300000|2021-07-03 22:45:00|139.18|137.68|139.41|137.91|139.63|138.13|139.16|137.66|333
1625352600000|2021-07-03 22:50:00|139.42|137.92|139.69|138.19|139.75|138.25|139.42|137.92|302
1625352900000|2021-07-03 22:55:00|139.7|138.2|140.03|138.53|140.28|138.78|139.66|138.16|305
1625353200000|2021-07-03 23:00:00|140.04|138.54|139.53|138.03|140.04|138.54|139.48|137.98|275
1625353500000|2021-07-03 23:05:00|139.54|138.04|139.21|137.71|139.54|138.04|139.18|137.68|256
1625353800000|2021-07-03 23:10:00|139.22|137.72|139.2|137.7|139.59|138.09|138.99|137.49|322
1625354100000|2021-07-03 23:15:00|139.21|137.71|139.09|137.59|139.41|137.91|138.88|137.38|279
1625354400000|2021-07-03 23:20:00|139.1|137.6|139.31|137.81|139.44|137.94|139.09|137.59|254
1625354700000|2021-07-03 23:25:00|139.3|137.8|139.71|138.21|139.82|138.32|139.22|137.72|285
1625355000000|2021-07-03 23:30:00|139.7|138.2|140.22|138.72|140.3|138.8|139.65|138.15|287
1625355300000|2021-07-03 23:35:00|140.21|138.71|140.7|139.2|140.71|139.21|140.16|138.66|342
1625355600000|2021-07-03 23:40:00|140.72|139.22|140.73|139.23|140.77|139.27|140.58|139.08|307
1625355900000|2021-07-03 23:45:00|140.74|139.24|140.67|139.17|140.8|139.3|140.42|138.92|283
1625356200000|2021-07-03 23:50:00|140.66|139.16|140.92|139.42|141.08|139.58|140.59|139.09|375
1625356500000|2021-07-03 23:55:00|140.93|139.43|140.98|139.48|141.06|139.56|140.82|139.32|309
1625356800000|2021-07-04 00:00:00|140.97|139.47|140.76|139.26|141.01|139.51|140.56|139.06|406
1625357100000|2021-07-04 00:05:00|140.77|139.27|140.39|138.89|140.86|139.36|140.32|138.82|342
1625357400000|2021-07-04 00:10:00|140.41|138.91|140.13|138.63|140.51|139.01|140.13|138.63|307
1625357700000|2021-07-04 00:15:00|140.12|138.62|140.48|138.98|140.58|139.08|140.04|138.54|276
1625358000000|2021-07-04 00:20:00|140.47|138.97|141|139.5|141.19|139.69|140.47|138.97|349
1625358300000|2021-07-04 00:25:00|141.01|139.51|140.93|139.43|141.14|139.64|140.85|139.35|271
1625358600000|2021-07-04 00:30:00|140.91|139.41|140.6|139.1|141.1|139.6|140.6|139.1|230
1625358900000|2021-07-04 00:35:00|140.61|139.11|140.5|139|140.72|139.22|140.43|138.93|230
1625359200000|2021-07-04 00:40:00|140.51|139.01|140.36|138.86|140.53|139.03|140.25|138.75|156
1625359500000|2021-07-04 00:45:00|140.35|138.85|140|138.5|140.35|138.85|139.95|138.45|202
1625359800000|2021-07-04 00:50:00|139.99|138.49|139.93|138.43|140.04|138.54|139.82|138.32|216
1625360100000|2021-07-04 00:55:00|139.94|138.44|139.64|138.14|139.95|138.45|139.61|138.11|239
1625360400000|2021-07-04 01:00:00|139.62|138.12|139.68|138.18|139.8|138.3|139.6|138.1|288
1625360700000|2021-07-04 01:05:00|139.69|138.19|138.95|137.45|139.69|138.19|138.9|137.4|322
1625361000000|2021-07-04 01:10:00|138.94|137.44|138.85|137.35|139.07|137.57|138.75|137.25|288
1625361300000|2021-07-04 01:15:00|138.86|137.36|138.65|137.15|138.95|137.45|138.65|137.15|229
1625361600000|2021-07-04 01:20:00|138.66|137.16|138.42|136.92|138.69|137.19|138.29|136.79|231
1625361900000|2021-07-04 01:25:00|138.43|136.93|138.6|137.1|138.69|137.19|138.43|136.93|252
1625362200000|2021-07-04 01:30:00|138.59|137.09|138.65|137.15|138.85|137.35|138.29|136.79|329
1625362500000|2021-07-04 01:35:00|138.64|137.14|138.53|137.03|138.72|137.22|138.4|136.9|260
1625362800000|2021-07-04 01:40:00|138.52|137.02|138.69|137.19|138.96|137.46|138.25|136.75|324
1625363100000|2021-07-04 01:45:00|138.7|137.2|138.77|137.27|138.84|137.34|138.45|136.95|284
1625363400000|2021-07-04 01:50:00|138.76|137.26|138.26|136.76|138.76|137.26|138.26|136.76|260
1625363700000|2021-07-04 01:55:00|138.27|136.77|138.01|136.51|138.33|136.83|137.91|136.41|299
1625364000000|2021-07-04 02:00:00|138.02|136.52|138.01|136.51|138.03|136.53|137.66|136.16|269
1625364300000|2021-07-04 02:05:00|138|136.5|138.13|136.63|138.35|136.85|137.91|136.41|246
1625364600000|2021-07-04 02:10:00|138.15|136.65|138.48|136.98|138.69|137.19|138.14|136.64|296
1625364900000|2021-07-04 02:15:00|138.49|136.99|138.51|137.01|138.59|137.09|138.35|136.85|270
1625365200000|2021-07-04 02:20:00|138.5|137|138.44|136.94|138.56|137.06|138.43|136.93|205
1625365500000|2021-07-04 02:25:00|138.45|136.95|138.68|137.18|138.69|137.19|138.41|136.91|212
1625365800000|2021-07-04 02:30:00|138.69|137.19|138.97|137.47|139.04|137.54|138.56|137.06|273
1625366100000|2021-07-04 02:35:00|138.96|137.46|138.93|137.43|139|137.5|138.82|137.32|179
1625366400000|2021-07-04 02:40:00|138.94|137.44|139.08|137.58|139.08|137.58|138.93|137.43|250
1625366700000|2021-07-04 02:45:00|139.09|137.59|139.28|137.78|139.32|137.82|139.01|137.51|228
1625367000000|2021-07-04 02:50:00|139.29|137.79|138.96|137.46|139.29|137.79|138.93|137.43|224
1625367300000|2021-07-04 02:55:00|138.97|137.47|138.95|137.45|138.99|137.49|138.88|137.38|192
1625367600000|2021-07-04 03:00:00|138.94|137.44|138.81|137.31|138.94|137.44|138.78|137.28|165
1625367900000|2021-07-04 03:05:00|138.8|137.3|139.45|137.95|139.47|137.97|138.79|137.29|222
1625368200000|2021-07-04 03:10:00|139.44|137.94|139.49|137.99|139.55|138.05|139.39|137.89|209
1625368500000|2021-07-04 03:15:00|139.48|137.98|139.41|137.91|139.72|138.22|139.4|137.9|244
1625368800000|2021-07-04 03:20:00|139.42|137.92|139.46|137.96|139.48|137.98|139.34|137.84|196
1625369100000|2021-07-04 03:25:00|139.45|137.95|139.57|138.07|139.65|138.15|139.45|137.95|237
1625369400000|2021-07-04 03:30:00|139.58|138.08|139.36|137.86|139.58|138.08|139.35|137.85|166
1625369700000|2021-07-04 03:35:00|139.35|137.85|139.61|138.11|139.64|138.14|139.28|137.78|186
1625370000000|2021-07-04 03:40:00|139.62|138.12|139.49|137.99|139.62|138.12|139.42|137.92|253
1625370300000|2021-07-04 03:45:00|139.5|138|139.36|137.86|139.54|138.04|139.36|137.86|231
1625370600000|2021-07-04 03:50:00|139.35|137.85|139.27|137.77|139.42|137.92|139.23|137.73|229
1625370900000|2021-07-04 03:55:00|139.26|137.76|139.14|137.64|139.41|137.91|139.14|137.64|180
1625371200000|2021-07-04 04:00:00|139.15|137.65|139.38|137.88|139.4|137.9|139.1|137.6|275
1625371500000|2021-07-04 04:05:00|139.39|137.89|139.47|137.97|139.53|138.03|139.38|137.88|118
1625371800000|2021-07-04 04:10:00|139.46|137.96|139.5|138|139.63|138.13|139.43|137.93|148
1625372100000|2021-07-04 04:15:00|139.49|137.99|139.64|138.14|139.67|138.17|139.47|137.97|137
1625372400000|2021-07-04 04:20:00|139.65|138.15|139.75|138.25|139.75|138.25|139.58|138.08|181
1625372700000|2021-07-04 04:25:00|139.74|138.24|139.67|138.17|139.99|138.49|139.62|138.12|209
1625373000000|2021-07-04 04:30:00|139.66|138.16|139.94|138.44|140|138.5|139.59|138.09|185
1625373300000|2021-07-04 04:35:00|139.93|138.43|140.2|138.7|140.2|138.7|139.93|138.43|208
1625373600000|2021-07-04 04:40:00|140.21|138.71|140.09|138.59|140.22|138.72|140.02|138.52|136
1625373900000|2021-07-04 04:45:00|140.1|138.6|139.96|138.46|140.21|138.71|139.96|138.46|251
1625374200000|2021-07-04 04:50:00|139.97|138.47|139.95|138.45|140.07|138.57|139.95|138.45|173
1625374500000|2021-07-04 04:55:00|139.96|138.46|139.98|138.48|140.01|138.51|139.93|138.43|117
1625374800000|2021-07-04 05:00:00|139.99|138.49|139.86|138.36|139.99|138.49|139.84|138.34|140
1625375100000|2021-07-04 05:05:00|139.87|138.37|139.93|138.43|139.95|138.45|139.86|138.36|140
1625375400000|2021-07-04 05:10:00|139.92|138.42|139.87|138.37|139.98|138.48|139.84|138.34|151
1625375700000|2021-07-04 05:15:00|139.88|138.38|139.8|138.3|139.89|138.39|139.68|138.18|176
1625376000000|2021-07-04 05:20:00|139.81|138.31|140.11|138.61|140.19|138.69|139.8|138.3|150
1625376300000|2021-07-04 05:25:00|140.12|138.62|139.98|138.48|140.17|138.67|139.98|138.48|191
1625376600000|2021-07-04 05:30:00|139.99|138.49|140.38|138.88|140.4|138.9|139.98|138.48|219
1625376900000|2021-07-04 05:35:00|140.37|138.87|140.43|138.93|140.45|138.95|140.32|138.82|220
1625377200000|2021-07-04 05:40:00|140.42|138.92|141.89|140.39|141.89|140.39|140.4|138.9|509
1625377500000|2021-07-04 05:45:00|141.9|140.4|142.66|141.16|142.7|141.2|141.9|140.4|438
1625377800000|2021-07-04 05:50:00|142.65|141.15|142.87|141.37|142.87|141.37|142.57|141.07|259
1625378100000|2021-07-04 05:55:00|142.88|141.38|142.8|141.3|143.35|141.85|142.77|141.27|384
1625378400000|2021-07-04 06:00:00|142.81|141.31|142.69|141.19|143.33|141.83|142.68|141.18|324
1625378700000|2021-07-04 06:05:00|142.68|141.18|142.81|141.31|142.94|141.44|142.65|141.15|280
1625379000000|2021-07-04 06:10:00|142.84|141.34|143.36|141.86|143.37|141.87|142.83|141.33|231
1625379300000|2021-07-04 06:15:00|143.35|141.85|143.21|141.71|143.35|141.85|143.14|141.64|196
1625379600000|2021-07-04 06:20:00|143.22|141.72|143.48|141.98|143.48|141.98|143.21|141.71|220
1625379900000|2021-07-04 06:25:00|143.47|141.97|143.14|141.64|143.49|141.99|143.12|141.62|175
1625380200000|2021-07-04 06:30:00|143.15|141.65|143.27|141.77|143.45|141.95|143.14|141.64|177
1625380500000|2021-07-04 06:35:00|143.28|141.78|143.4|141.9|143.4|141.9|143.1|141.6|238
1625380800000|2021-07-04 06:40:00|143.41|141.91|143.86|142.36|144.18|142.68|143.4|141.9|350
1625381100000|2021-07-04 06:45:00|143.85|142.35|143.8|142.3|143.85|142.35|143.52|142.02|291
1625381400000|2021-07-04 06:50:00|143.79|142.29|144|142.5|144.49|142.99|143.58|142.08|455
1625381700000|2021-07-04 06:55:00|143.99|142.49|144.23|142.73|144.53|143.03|143.99|142.49|425
1625382000000|2021-07-04 07:00:00|144.24|142.74|144.38|142.88|144.44|142.94|144.24|142.74|164
1625382300000|2021-07-04 07:05:00|144.39|142.89|144.19|142.69|144.39|142.89|144.16|142.66|180
1625382600000|2021-07-04 07:10:00|144.2|142.7|144.27|142.77|144.44|142.94|144.2|142.7|215
1625382900000|2021-07-04 07:15:00|144.28|142.78|144.34|142.84|144.41|142.91|144.26|142.76|205
1625383200000|2021-07-04 07:20:00|144.33|142.83|144.19|142.69|144.34|142.84|144.15|142.65|238
1625383500000|2021-07-04 07:25:00|144.18|142.68|144.32|142.82|144.58|143.08|144.18|142.68|356
1625383800000|2021-07-04 07:30:00|144.33|142.83|144.47|142.97|144.48|142.98|144.26|142.76|258
1625384100000|2021-07-04 07:35:00|144.48|142.98|144.62|143.12|144.69|143.19|144.36|142.86|210
1625384400000|2021-07-04 07:40:00|144.63|143.13|144.63|143.13|144.72|143.22|144.57|143.07|159
1625384700000|2021-07-04 07:45:00|144.62|143.12|144.56|143.06|144.7|143.2|144.49|142.99|180
1625385000000|2021-07-04 07:50:00|144.57|143.07|144.58|143.08|145|143.5|144.56|143.06|285
1625385300000|2021-07-04 07:55:00|144.56|143.06|144.55|143.05|145.04|143.54|144.5|143|406
1625385600000|2021-07-04 08:00:00|144.56|143.06|145.15|143.65|145.25|143.75|144.55|143.05|299
1625385900000|2021-07-04 08:05:00|145.14|143.64|145.23|143.73|145.43|143.93|145.11|143.61|259
1625386200000|2021-07-04 08:10:00|145.24|143.74|145.37|143.87|145.4|143.9|145.24|143.74|204
1625386500000|2021-07-04 08:15:00|145.38|143.88|144.94|143.44|145.43|143.93|144.94|143.44|226
1625386800000|2021-07-04 08:20:00|144.95|143.45|144.9|143.4|144.99|143.49|144.88|143.38|233
1625387100000|2021-07-04 08:25:00|144.91|143.41|144.63|143.13|144.91|143.41|144.55|143.05|283
1625387400000|2021-07-04 08:30:00|144.64|143.14|144.6|143.1|144.72|143.22|144.58|143.08|199
1625387700000|2021-07-04 08:35:00|144.61|143.11|144.82|143.32|145.07|143.57|144.6|143.1|296
1625388000000|2021-07-04 08:40:00|144.81|143.31|144.87|143.37|144.88|143.38|144.66|143.16|213
1625388300000|2021-07-04 08:45:00|144.86|143.36|144.58|143.08|144.96|143.46|144.57|143.07|236
1625388600000|2021-07-04 08:50:00|144.57|143.07|144.66|143.16|144.72|143.22|144.56|143.06|192
1625388900000|2021-07-04 08:55:00|144.67|143.17|144.75|143.25|144.87|143.37|144.65|143.15|147
1625389200000|2021-07-04 09:00:00|144.74|143.24|144.83|143.33|144.98|143.48|144.74|143.24|157
1625389500000|2021-07-04 09:05:00|144.84|143.34|144.62|143.12|144.88|143.38|144.57|143.07|211
1625389800000|2021-07-04 09:10:00|144.63|143.13|144.56|143.06|144.77|143.27|144.48|142.98|194
1625390100000|2021-07-04 09:15:00|144.55|143.05|144.24|142.74|144.66|143.16|144.23|142.73|241
1625390400000|2021-07-04 09:20:00|144.23|142.73|144.2|142.7|144.28|142.78|144.12|142.62|226
1625390700000|2021-07-04 09:25:00|144.21|142.71|144.2|142.7|144.22|142.72|144.16|142.66|113
1625391000000|2021-07-04 09:30:00|144.19|142.69|143.81|142.31|144.21|142.71|143.78|142.28|226
1625391300000|2021-07-04 09:35:00|143.8|142.3|143.8|142.3|143.87|142.37|143.75|142.25|145
1625391600000|2021-07-04 09:40:00|143.79|142.29|143.86|142.36|143.89|142.39|143.79|142.29|98
1625391900000|2021-07-04 09:45:00|143.85|142.35|143.77|142.27|144|142.5|143.77|142.27|143
1625392200000|2021-07-04 09:50:00|143.78|142.28|144.07|142.57|144.08|142.58|143.76|142.26|185
1625392500000|2021-07-04 09:55:00|144.08|142.58|144.54|143.04|144.6|143.1|144.06|142.56|245
1625392800000|2021-07-04 10:00:00|144.53|143.03|144.65|143.15|144.94|143.44|144.53|143.03|238
1625393100000|2021-07-04 10:05:00|144.66|143.16|144.14|142.64|144.7|143.2|144.13|142.63|238
1625393400000|2021-07-04 10:10:00|144.15|142.65|144.19|142.69|144.33|142.83|144.12|142.62|182
1625393700000|2021-07-04 10:15:00|144.18|142.68|144.31|142.81|144.48|142.98|144.18|142.68|193
1625394000000|2021-07-04 10:20:00|144.3|142.8|144.38|142.88|144.41|142.91|144.3|142.8|158
1625394300000|2021-07-04 10:25:00|144.39|142.89|144.25|142.75|144.48|142.98|144.18|142.68|153
1625394600000|2021-07-04 10:30:00|144.26|142.76|144.35|142.85|144.36|142.86|144.24|142.74|153
1625394900000|2021-07-04 10:35:00|144.34|142.84|144.52|143.02|144.52|143.02|144.34|142.84|127
1625395200000|2021-07-04 10:40:00|144.51|143.01|144.89|143.39|144.89|143.39|144.51|143.01|190
1625395500000|2021-07-04 10:45:00|144.88|143.38|144.59|143.09|144.89|143.39|144.53|143.03|152
1625395800000|2021-07-04 10:50:00|144.58|143.08|144.8|143.3|144.81|143.31|144.58|143.08|167
1625396100000|2021-07-04 10:55:00|144.81|143.31|144.83|143.33|144.95|143.45|144.78|143.28|185
1625396400000|2021-07-04 11:00:00|144.84|143.34|144.67|143.17|144.97|143.47|144.65|143.15|137
1625396700000|2021-07-04 11:05:00|144.68|143.18|144.64|143.14|144.68|143.18|144.58|143.08|123
1625397000000|2021-07-04 11:10:00|144.62|143.12|144.52|143.02|144.62|143.12|144.49|142.99|141
1625397300000|2021-07-04 11:15:00|144.53|143.03|144.63|143.13|144.65|143.15|144.52|143.02|124
1625397600000|2021-07-04 11:20:00|144.62|143.12|144.17|142.67|144.63|143.13|144.16|142.66|125
1625397900000|2021-07-04 11:25:00|144.16|142.66|144.26|142.76|144.26|142.76|144.13|142.63|119
1625398200000|2021-07-04 11:30:00|144.29|142.79|144.56|143.06|144.66|143.16|144.28|142.78|161
1625398500000|2021-07-04 11:35:00|144.55|143.05|144.52|143.02|144.58|143.08|144.45|142.95|139
1625398800000|2021-07-04 11:40:00|144.51|143.01|144.58|143.08|144.65|143.15|144.51|143.01|93
1625399100000|2021-07-04 11:45:00|144.57|143.07|144.44|142.94|144.62|143.12|144.44|142.94|93
1625399400000|2021-07-04 11:50:00|144.43|142.93|144.63|143.13|144.63|143.13|144.28|142.78|183
1625399700000|2021-07-04 11:55:00|144.64|143.14|144.4|142.9|144.72|143.22|144.38|142.88|143
1625400000000|2021-07-04 12:00:00|144.41|142.91|144.46|142.96|144.48|142.98|144.39|142.89|117
1625400300000|2021-07-04 12:05:00|144.47|142.97|144.45|142.95|144.51|143.01|144.37|142.87|138
1625400600000|2021-07-04 12:10:00|144.46|142.96|144.19|142.69|144.54|143.04|144.18|142.68|204
1625400900000|2021-07-04 12:15:00|144.16|142.66|144.08|142.58|144.27|142.77|144.07|142.57|133
1625401200000|2021-07-04 12:20:00|144.09|142.59|144.24|142.74|144.25|142.75|144.08|142.58|138
1625401500000|2021-07-04 12:25:00|144.26|142.76|145.11|143.61|145.11|143.61|144.26|142.76|142
1625401800000|2021-07-04 12:30:00|145.12|143.62|144.97|143.47|145.3|143.8|144.91|143.41|200
1625402100000|2021-07-04 12:35:00|144.98|143.48|144.83|143.33|145.02|143.52|144.67|143.17|169
1625402400000|2021-07-04 12:40:00|144.84|143.34|145.1|143.6|145.16|143.66|144.79|143.29|144
1625402700000|2021-07-04 12:45:00|145.09|143.59|144.91|143.41|145.17|143.67|144.85|143.35|177
1625403000000|2021-07-04 12:50:00|144.9|143.4|144.23|142.73|144.94|143.44|144.22|142.72|168
1625403300000|2021-07-04 12:55:00|144.22|142.72|143.64|142.14|144.22|142.72|143.52|142.02|357
1625403600000|2021-07-04 13:00:00|143.66|142.16|144.93|143.43|145.04|143.54|143.66|142.16|421
1625403900000|2021-07-04 13:05:00|144.92|143.42|144.55|143.05|145.18|143.68|144.39|142.89|312
1625404200000|2021-07-04 13:10:00|144.56|143.06|144.55|143.05|144.94|143.44|144.55|143.05|272
1625404500000|2021-07-04 13:15:00|144.54|143.04|145.51|144.01|145.51|144.01|144.54|143.04|248
1625404800000|2021-07-04 13:20:00|145.53|144.03|146.61|145.11|147.48|145.98|145.53|144.03|546
1625405100000|2021-07-04 13:25:00|146.62|145.12|146.57|145.07|146.94|145.44|146.42|144.92|314
1625405400000|2021-07-04 13:30:00|146.56|145.06|146.55|145.05|146.85|145.35|146.42|144.92|301
1625405700000|2021-07-04 13:35:00|146.56|145.06|146.26|144.76|146.79|145.29|146.18|144.68|320
1625406000000|2021-07-04 13:40:00|146.25|144.75|146.83|145.33|146.85|145.35|145.94|144.44|373
1625406300000|2021-07-04 13:45:00|146.84|145.34|146.72|145.22|146.99|145.49|146.49|144.99|307
1625406600000|2021-07-04 13:50:00|146.73|145.23|146.59|145.09|146.75|145.25|146.49|144.99|160
1625406900000|2021-07-04 13:55:00|146.58|145.08|146.32|144.82|146.59|145.09|146.09|144.59|240
1625407200000|2021-07-04 14:00:00|146.31|144.81|146.19|144.69|146.43|144.93|145.44|143.94|371
1625407500000|2021-07-04 14:05:00|146.2|144.7|146.48|144.98|146.57|145.07|146.13|144.63|240
1625407800000|2021-07-04 14:10:00|146.47|144.97|146.11|144.61|146.48|144.98|146.07|144.57|217
1625408100000|2021-07-04 14:15:00|146.1|144.6|146.21|144.71|146.25|144.75|145.78|144.28|216
1625408400000|2021-07-04 14:20:00|146.24|144.74|145.95|144.45|146.26|144.76|145.86|144.36|229
1625408700000|2021-07-04 14:25:00|145.96|144.46|145.87|144.37|146.1|144.6|145.84|144.34|189
1625409000000|2021-07-04 14:30:00|145.88|144.38|145.19|143.69|145.89|144.39|145.18|143.68|269
1625409300000|2021-07-04 14:35:00|145.2|143.7|145.58|144.08|145.63|144.13|145.18|143.68|265
1625409600000|2021-07-04 14:40:00|145.57|144.07|145.81|144.31|145.81|144.31|145.53|144.03|166
1625409900000|2021-07-04 14:45:00|145.82|144.32|145.94|144.44|145.96|144.46|145.68|144.18|194
1625410200000|2021-07-04 14:50:00|145.93|144.43|145.91|144.41|145.93|144.43|145.79|144.29|198
1625410500000|2021-07-04 14:55:00|145.9|144.4|146.01|144.51|146.27|144.77|145.87|144.37|221
1625410800000|2021-07-04 15:00:00|146.02|144.52|146.14|144.64|146.24|144.74|146|144.5|203
1625411100000|2021-07-04 15:05:00|146.13|144.63|145.84|144.34|146.18|144.68|145.79|144.29|193
1625411400000|2021-07-04 15:10:00|145.85|144.35|145.66|144.16|145.85|144.35|145.61|144.11|189
1625411700000|2021-07-04 15:15:00|145.65|144.15|145.58|144.08|145.78|144.28|145.54|144.04|185
1625412000000|2021-07-04 15:20:00|145.59|144.09|145.65|144.15|145.74|144.24|145.58|144.08|131
1625412300000|2021-07-04 15:25:00|145.64|144.14|145.63|144.13|145.67|144.17|145.48|143.98|125
1625412600000|2021-07-04 15:30:00|145.62|144.12|145.72|144.22|145.72|144.22|145.57|144.07|107
1625412900000|2021-07-04 15:35:00|145.75|144.25|146.06|144.56|146.06|144.56|145.75|144.25|202
1625413200000|2021-07-04 15:40:00|146.07|144.57|145.93|144.43|146.11|144.61|145.91|144.41|150
1625413500000|2021-07-04 15:45:00|145.92|144.42|145.95|144.45|145.95|144.45|145.74|144.24|164
1625413800000|2021-07-04 15:50:00|145.94|144.44|146.27|144.77|146.29|144.79|145.82|144.32|208
1625414100000|2021-07-04 15:55:00|146.28|144.78|146.66|145.16|146.75|145.25|146.28|144.78|243
1625414400000|2021-07-04 16:00:00|146.67|145.17|146.09|144.59|147.21|145.71|146.02|144.52|436
1625414700000|2021-07-04 16:05:00|146.1|144.6|146.18|144.68|146.19|144.69|145.81|144.31|294
1625415000000|2021-07-04 16:10:00|146.19|144.69|146.64|145.14|146.65|145.15|146.05|144.55|259
1625415300000|2021-07-04 16:15:00|146.65|145.15|146.79|145.29|146.87|145.37|146.33|144.83|354
1625415600000|2021-07-04 16:20:00|146.81|145.31|146.77|145.27|146.94|145.44|146.72|145.22|267
1625415900000|2021-07-04 16:25:00|146.76|145.26|146.97|145.47|147.15|145.65|146.76|145.26|337
1625416200000|2021-07-04 16:30:00|146.96|145.46|146.55|145.05|146.99|145.49|146.42|144.92|251
1625416500000|2021-07-04 16:35:00|146.57|145.07|146.6|145.1|146.69|145.19|146.5|145|180
1625416800000|2021-07-04 16:40:00|146.61|145.11|146.59|145.09|146.84|145.34|146.57|145.07|226
1625417100000|2021-07-04 16:45:00|146.58|145.08|146.48|144.98|146.6|145.1|146.05|144.55|271
1625417400000|2021-07-04 16:50:00|146.5|145|146.77|145.27|146.86|145.36|146.5|145|173
1625417700000|2021-07-04 16:55:00|146.76|145.26|146.55|145.05|146.76|145.26|146.45|144.95|221
1625418000000|2021-07-04 17:00:00|146.56|145.06|146.31|144.81|146.56|145.06|146.21|144.71|194
1625418300000|2021-07-04 17:05:00|146.3|144.8|146.06|144.56|146.33|144.83|145.97|144.47|249
1625418600000|2021-07-04 17:10:00|146.07|144.57|146.08|144.58|146.13|144.63|146.02|144.52|224
1625418900000|2021-07-04 17:15:00|146.07|144.57|146.43|144.93|146.52|145.02|146.06|144.56|248
1625419200000|2021-07-04 17:20:00|146.44|144.94|146.64|145.14|146.72|145.22|146.36|144.86|157
1625419500000|2021-07-04 17:25:00|146.63|145.13|146.87|145.37|146.94|145.44|146.63|145.13|244
1625419800000|2021-07-04 17:30:00|146.88|145.38|146.65|145.15|146.9|145.4|146.64|145.14|184
1625420100000|2021-07-04 17:35:00|146.64|145.14|147.11|145.61|147.23|145.73|146.57|145.07|353
1625420400000|2021-07-04 17:40:00|147.1|145.6|147.32|145.82|147.37|145.87|147.08|145.58|218
1625420700000|2021-07-04 17:45:00|147.33|145.83|147.11|145.61|147.46|145.96|147.1|145.6|245
1625421000000|2021-07-04 17:50:00|147.1|145.6|147.19|145.69|147.23|145.73|147|145.5|180
1625421300000|2021-07-04 17:55:00|147.17|145.67|147.03|145.53|147.18|145.68|146.92|145.42|214
1625421600000|2021-07-04 18:00:00|147.04|145.54|146.78|145.28|147.06|145.56|146.65|145.15|185
1625421900000|2021-07-04 18:05:00|146.79|145.29|146.67|145.17|146.8|145.3|146.67|145.17|134
1625422200000|2021-07-04 18:10:00|146.68|145.18|146.4|144.9|146.72|145.22|146.35|144.85|245
1625422500000|2021-07-04 18:15:00|146.39|144.89|146.6|145.1|146.64|145.14|146.38|144.88|135
1625422800000|2021-07-04 18:20:00|146.59|145.09|146.77|145.27|146.79|145.29|146.59|145.09|128
1625423100000|2021-07-04 18:25:00|146.78|145.28|146.53|145.03|146.78|145.28|146.3|144.8|198
1625423400000|2021-07-04 18:30:00|146.52|145.02|146.48|144.98|146.52|145.02|146.39|144.89|129
1625423700000|2021-07-04 18:35:00|146.47|144.97|146.52|145.02|146.53|145.03|146.38|144.88|144
1625424000000|2021-07-04 18:40:00|146.51|145.01|146.31|144.81|146.52|145.02|146.26|144.76|150
1625424300000|2021-07-04 18:45:00|146.32|144.82|146.45|144.95|146.46|144.96|146.19|144.69|193
1625424600000|2021-07-04 18:50:00|146.46|144.96|146.67|145.17|146.7|145.2|146.45|144.95|104
1625424900000|2021-07-04 18:55:00|146.66|145.16|146.63|145.13|146.69|145.19|146.55|145.05|144
1625425200000|2021-07-04 19:00:00|146.64|145.14|147.04|145.54|147.04|145.54|146.54|145.04|193
1625425500000|2021-07-04 19:05:00|147.06|145.56|146.84|145.34|147.21|145.71|146.68|145.18|289
1625425800000|2021-07-04 19:10:00|146.85|145.35|147.18|145.68|147.22|145.72|146.84|145.34|225
1625426100000|2021-07-04 19:15:00|147.17|145.67|147.22|145.72|147.24|145.74|147.11|145.61|134
1625426400000|2021-07-04 19:20:00|147.21|145.71|146.83|145.33|147.23|145.73|146.77|145.27|177
1625426700000|2021-07-04 19:25:00|146.84|145.34|147.14|145.64|147.18|145.68|146.83|145.33|137
1625427000000|2021-07-04 19:30:00|147.13|145.63|147.11|145.61|147.3|145.8|147.1|145.6|158
1625427300000|2021-07-04 19:35:00|147.1|145.6|147.06|145.56|147.13|145.63|146.95|145.45|190
1625427600000|2021-07-04 19:40:00|147.07|145.57|147.35|145.85|147.35|145.85|147.05|145.55|109
1625427900000|2021-07-04 19:45:00|147.34|145.84|147.2|145.7|147.35|145.85|147.12|145.62|191
1625428200000|2021-07-04 19:50:00|147.19|145.69|147.73|145.23|147.74|145.69|147.07|145.15|138
1625428500000|2021-07-04 19:55:00|147.74|145.24|147.96|145.46|147.98|145.48|147.72|145.22|134
1625428800000|2021-07-04 20:00:00|147.95|145.45|147.78|145.28|148.24|145.74|147.72|145.22|300
1625429100000|2021-07-04 20:05:00|147.77|145.27|147.74|145.24|147.82|145.32|147.68|145.18|148
1625429400000|2021-07-04 20:10:00|147.73|145.23|147.58|145.08|147.74|145.24|147.55|145.05|150
1625429700000|2021-07-04 20:15:00|147.57|145.07|147.43|144.93|147.73|145.23|147.36|144.86|152
1625430000000|2021-07-04 20:20:00|147.42|144.92|147.5|145|147.55|145.05|147.27|144.77|167
1625430300000|2021-07-04 20:25:00|147.51|145.01|147.56|145.06|147.6|145.1|147.41|144.91|159
1625430600000|2021-07-04 20:30:00|147.57|145.07|147.68|145.18|147.69|145.19|147.54|145.04|131
1625430900000|2021-07-04 20:35:00|147.67|145.17|147.52|145.02|147.69|145.19|147.51|145.01|176
1625431200000|2021-07-04 20:40:00|147.53|145.03|147.42|144.92|147.54|145.04|147.22|144.72|162
1625431500000|2021-07-04 20:45:00|147.41|144.91|147.21|144.71|147.45|144.95|147.17|144.67|259
1625431800000|2021-07-04 20:50:00|147.22|144.72|147.32|144.82|147.41|144.91|147.2|144.7|130
1625432100000|2021-07-04 20:55:00|147.31|144.81|147.33|144.83|147.34|144.84|147.29|144.79|112
1625432400000|2021-07-04 21:00:00|147.34|144.84|147.58|145.08|147.59|145.09|147.33|144.83|86
1625432700000|2021-07-04 21:05:00|147.59|145.09|147.08|144.58|147.6|145.1|147.06|144.56|155
1625433000000|2021-07-04 21:10:00|147.06|144.56|147.38|144.88|147.42|144.92|147.06|144.56|126
1625433300000|2021-07-04 21:15:00|147.39|144.89|147.77|145.27|147.86|145.36|147.39|144.89|137
1625433600000|2021-07-04 21:20:00|147.78|145.28|147.89|145.39|148.06|145.56|147.78|145.28|177
1625433900000|2021-07-04 21:25:00|147.9|145.4|148.41|145.91|148.41|145.91|147.89|145.39|164
1625434200000|2021-07-04 21:30:00|148.42|145.92|148.54|146.04|148.73|146.23|148.42|145.92|120
1625434500000|2021-07-04 21:35:00|148.55|146.05|148.92|146.42|149.23|146.73|148.55|146.05|190
1625434800000|2021-07-04 21:40:00|148.93|146.43|148.86|146.36|149.07|146.57|148.46|145.96|289
1625435100000|2021-07-04 21:45:00|148.87|146.37|148.66|147.16|148.87|147.17|148.34|146.21|303
1625435400000|2021-07-04 21:50:00|148.67|147.17|148.46|146.96|148.78|147.28|148.34|146.84|246
1625435700000|2021-07-04 21:55:00|148.45|146.95|148.46|146.96|148.66|147.16|148.16|146.66|244
1625436000000|2021-07-04 22:00:00|148.45|146.95|148.24|146.74|148.48|146.98|148.23|146.73|214
1625436300000|2021-07-04 22:05:00|148.25|146.75|148.31|146.81|148.34|146.84|148.2|146.7|238
1625436600000|2021-07-04 22:10:00|148.29|146.79|148.22|146.72|148.34|146.84|148.19|146.69|314
1625436900000|2021-07-04 22:15:00|148.21|146.71|147.65|146.15|148.21|146.71|147.56|146.06|374
1625437200000|2021-07-04 22:20:00|147.67|146.17|147.47|145.97|147.74|146.24|147.39|145.89|372
1625437500000|2021-07-04 22:25:00|147.46|145.96|147.22|145.72|147.46|145.96|147.07|145.57|277
1625437800000|2021-07-04 22:30:00|147.21|145.71|147.09|145.59|147.22|145.72|146.86|145.36|298
1625438100000|2021-07-04 22:35:00|147.08|145.58|147.31|145.81|147.42|145.92|146.94|145.44|291
1625438400000|2021-07-04 22:40:00|147.32|145.82|147.18|145.68|147.34|145.84|147.16|145.66|227
1625438700000|2021-07-04 22:45:00|147.17|145.67|145.68|144.18|147.19|145.69|145.4|143.9|475
1625439000000|2021-07-04 22:50:00|145.69|144.19|145.86|144.36|146.19|144.69|145.62|144.12|468
1625439300000|2021-07-04 22:55:00|145.87|144.37|145.75|144.25|145.87|144.37|145.39|143.89|446
1625439600000|2021-07-04 23:00:00|145.74|144.24|145.66|144.16|145.87|144.37|145|143.5|533
1625439900000|2021-07-04 23:05:00|145.67|144.17|145.89|144.39|146.02|144.52|145.64|144.14|453
1625440200000|2021-07-04 23:10:00|145.88|144.38|146.08|144.58|146.21|144.71|145.8|144.3|406
1625440500000|2021-07-04 23:15:00|146.07|144.57|146.4|144.9|146.59|145.09|146|144.5|346
1625440800000|2021-07-04 23:20:00|146.39|144.89|146.03|144.53|146.6|145.1|145.92|144.42|405
1625441100000|2021-07-04 23:25:00|146.02|144.52|146.16|144.66|146.35|144.85|146.02|144.52|311
1625441400000|2021-07-04 23:30:00|146.17|144.67|146.2|144.7|146.39|144.89|146.17|144.67|256
1625441700000|2021-07-04 23:35:00|146.21|144.71|145.83|144.33|146.21|144.71|145.71|144.21|255
1625442000000|2021-07-04 23:40:00|145.82|144.32|145.76|144.26|145.9|144.4|145.58|144.08|331
1625442300000|2021-07-04 23:45:00|145.75|144.25|145.68|144.18|146.61|145.11|145.5|144|474
1625442600000|2021-07-04 23:50:00|145.66|144.16|145.81|144.31|145.84|144.34|145.66|144.16|313
1625442900000|2021-07-04 23:55:00|145.82|144.32|145.69|144.19|146.15|144.65|145.57|144.07|456
1625443200000|2021-07-05 00:00:00|145.7|144.2|145.13|143.63|145.74|144.24|144.68|143.18|649
1625443500000|2021-07-05 00:05:00|145.12|143.62|144.73|143.23|145.66|144.16|144.72|143.22|447
1625443800000|2021-07-05 00:10:00|144.72|143.22|145.04|143.54|145.26|143.76|144.71|143.21|390
1625444100000|2021-07-05 00:15:00|145.03|143.53|144.76|143.26|145.42|143.92|144.7|143.2|339
1625444400000|2021-07-05 00:20:00|144.77|143.27|145.29|143.79|145.32|143.82|144.77|143.27|385
1625444700000|2021-07-05 00:25:00|145.28|143.78|144.64|143.14|145.28|143.78|144.63|143.13|360
1625445000000|2021-07-05 00:30:00|144.63|143.13|144.86|143.36|144.95|143.45|144.43|142.93|376
1625445300000|2021-07-05 00:35:00|144.87|143.37|144.9|143.4|145.01|143.51|144.81|143.31|314
1625445600000|2021-07-05 00:40:00|144.91|143.41|144.58|143.08|144.91|143.41|144.37|142.87|296
1625445900000|2021-07-05 00:45:00|144.57|143.07|144.13|142.63|144.57|143.07|144.04|142.54|374
1625446200000|2021-07-05 00:50:00|144.11|142.61|144.49|142.99|144.61|143.11|144.07|142.57|323
1625446500000|2021-07-05 00:55:00|144.48|142.98|144.1|142.6|144.67|143.17|144.07|142.57|393
1625446800000|2021-07-05 01:00:00|144.09|142.59|144.43|142.93|144.52|143.02|144.03|142.53|333
1625447100000|2021-07-05 01:05:00|144.44|142.94|144.31|142.81|144.63|143.13|144.19|142.69|392
1625447400000|2021-07-05 01:10:00|144.32|142.82|144.5|143|144.54|143.04|144.31|142.81|230
1625447700000|2021-07-05 01:15:00|144.52|143.02|144.44|142.94|144.61|143.11|144.34|142.84|284
1625448000000|2021-07-05 01:20:00|144.43|142.93|143.05|141.55|144.43|142.93|143.04|141.54|406
1625448300000|2021-07-05 01:25:00|143.06|141.56|142.47|140.97|143.36|141.86|142.34|140.84|508
1625448600000|2021-07-05 01:30:00|142.45|140.95|142.22|140.72|142.69|141.19|142.09|140.59|508
1625448900000|2021-07-05 01:35:00|142.21|140.71|142.63|141.13|142.93|141.43|142.21|140.71|490
1625449200000|2021-07-05 01:40:00|142.62|141.12|142.16|140.66|142.89|141.39|142.1|140.6|457
1625449500000|2021-07-05 01:45:00|142.15|140.65|142.15|140.65|142.73|141.23|142.1|140.6|430
1625449800000|2021-07-05 01:50:00|142.16|140.66|142.3|140.8|142.69|141.19|142.16|140.66|413
1625450100000|2021-07-05 01:55:00|142.29|140.79|142.09|140.59|142.6|141.1|142.06|140.56|415
1625450400000|2021-07-05 02:00:00|142.1|140.6|142.63|141.13|142.9|141.4|141.91|140.41|442
1625450700000|2021-07-05 02:05:00|142.64|141.14|142.27|140.77|142.73|141.23|142.11|140.61|443
1625451000000|2021-07-05 02:10:00|142.29|140.79|142.46|140.96|142.81|141.31|142.06|140.56|390
1625451300000|2021-07-05 02:15:00|142.47|140.97|142.37|140.87|142.88|141.38|142.2|140.7|526
1625451600000|2021-07-05 02:20:00|142.36|140.86|142.03|140.53|142.37|140.87|141.94|140.44|459
1625451900000|2021-07-05 02:25:00|142.04|140.54|142.29|140.79|142.49|140.99|142.04|140.54|356
1625452200000|2021-07-05 02:30:00|142.28|140.78|142.4|140.9|142.66|141.16|142.15|140.65|355
1625452500000|2021-07-05 02:35:00|142.41|140.91|142.66|141.16|142.95|141.45|142.41|140.91|354
1625452800000|2021-07-05 02:40:00|142.64|141.14|142.41|140.91|142.65|141.15|142.39|140.89|276
1625453100000|2021-07-05 02:45:00|142.39|140.89|142.21|140.71|142.41|140.91|141.76|140.26|351
1625453400000|2021-07-05 02:50:00|142.22|140.72|141.86|140.36|142.37|140.87|141.77|140.27|406
1625453700000|2021-07-05 02:55:00|141.85|140.35|142.45|140.95|142.45|140.95|141.77|140.27|317
1625454000000|2021-07-05 03:00:00|142.46|140.96|142|140.5|142.46|140.96|141.53|140.03|386
1625454300000|2021-07-05 03:05:00|142.01|140.51|142.72|141.22|142.82|141.32|141.99|140.49|422
1625454600000|2021-07-05 03:10:00|142.71|141.21|142.68|141.18|142.71|141.21|142.29|140.79|305
1625454900000|2021-07-05 03:15:00|142.69|141.19|142.97|141.47|142.97|141.47|142.55|141.05|335
1625455200000|2021-07-05 03:20:00|142.94|141.44|142.66|141.16|142.97|141.47|142.66|141.16|284
1625455500000|2021-07-05 03:25:00|142.65|141.15|142.3|140.8|142.65|141.15|142.02|140.52|271
1625455800000|2021-07-05 03:30:00|142.31|140.81|141.77|140.27|142.31|140.81|141.73|140.23|308
1625456100000|2021-07-05 03:35:00|141.79|140.29|142.07|140.57|142.08|140.58|141.71|140.21|256
1625456400000|2021-07-05 03:40:00|142.05|140.55|142.28|140.78|142.3|140.8|141.79|140.29|331
1625456700000|2021-07-05 03:45:00|142.29|140.79|141.67|140.17|142.33|140.83|141.66|140.16|316
1625457000000|2021-07-05 03:50:00|141.66|140.16|141.58|140.08|141.78|140.28|141.23|139.73|463
1625457300000|2021-07-05 03:55:00|141.59|140.09|141.98|140.48|142.18|140.68|141.54|140.04|432
1625457600000|2021-07-05 04:00:00|141.97|140.47|141.45|139.95|142.27|140.77|141.45|139.95|423
1625457900000|2021-07-05 04:05:00|141.46|139.96|141.27|139.77|141.53|140.03|141.23|139.73|380
1625458200000|2021-07-05 04:10:00|141.28|139.78|141.48|139.98|141.49|139.99|141.09|139.59|413
1625458500000|2021-07-05 04:15:00|141.49|139.99|141.29|139.79|141.66|140.16|141.16|139.66|352
1625458800000|2021-07-05 04:20:00|141.3|139.8|141.95|140.45|141.95|140.45|141.29|139.79|407
1625459100000|2021-07-05 04:25:00|141.94|140.44|142.04|140.54|142.07|140.57|141.66|140.16|373
1625459400000|2021-07-05 04:30:00|142.03|140.53|142.61|141.11|142.61|141.11|141.91|140.41|361
1625459700000|2021-07-05 04:35:00|142.6|141.1|142.41|140.91|142.64|141.14|142.26|140.76|351
1625460000000|2021-07-05 04:40:00|142.42|140.92|142.43|140.93|142.46|140.96|142.23|140.73|315
1625460300000|2021-07-05 04:45:00|142.42|140.92|141.95|140.45|142.46|140.96|141.94|140.44|299
1625460600000|2021-07-05 04:50:00|141.94|140.44|141.51|140.01|141.95|140.45|141.31|139.81|353
1625460900000|2021-07-05 04:55:00|141.52|140.02|140.87|139.37|141.53|140.03|140.59|139.09|368
1625461200000|2021-07-05 05:00:00|140.88|139.38|141.33|139.83|141.43|139.93|140.62|139.12|419
1625461500000|2021-07-05 05:05:00|141.36|139.86|141.55|140.05|141.57|140.07|141.21|139.71|257
1625461800000|2021-07-05 05:10:00|141.54|140.04|140.79|139.29|141.55|140.05|140.78|139.28|269
1625462100000|2021-07-05 05:15:00|140.8|139.3|140.23|138.73|140.92|139.42|140.19|138.69|384
1625462400000|2021-07-05 05:20:00|140.27|138.77|140.37|138.87|140.41|138.91|140.21|138.71|342
1625462700000|2021-07-05 05:25:00|140.38|138.88|140.3|138.8|140.55|139.05|139.9|138.4|392
1625463000000|2021-07-05 05:30:00|140.32|138.82|140.63|139.13|140.74|139.24|140.16|138.66|384
1625463300000|2021-07-05 05:35:00|140.61|139.11|140.94|139.44|140.99|139.49|140.61|139.11|288
1625463600000|2021-07-05 05:40:00|140.93|139.43|140.94|139.44|140.96|139.46|140.47|138.97|282
1625463900000|2021-07-05 05:45:00|140.92|139.42|140.83|139.33|140.92|139.42|140.51|139.01|316
1625464200000|2021-07-05 05:50:00|140.82|139.32|141.32|139.82|141.41|139.91|140.76|139.26|400
1625464500000|2021-07-05 05:55:00|141.33|139.83|141.41|139.91|141.44|139.94|141.22|139.72|380
1625464800000|2021-07-05 06:00:00|141.4|139.9|141.05|139.55|141.48|139.98|140.98|139.48|284
1625465100000|2021-07-05 06:05:00|141.04|139.54|141.08|139.58|141.13|139.63|140.8|139.3|266
1625465400000|2021-07-05 06:10:00|141.09|139.59|141.57|140.07|141.65|140.15|140.98|139.48|287
1625465700000|2021-07-05 06:15:00|141.56|140.06|142.01|140.51|142.02|140.52|141.32|139.82|387
1625466000000|2021-07-05 06:20:00|142|140.5|141.54|140.04|142|140.5|141.5|140|295
1625466300000|2021-07-05 06:25:00|141.56|140.06|141.29|139.79|141.68|140.18|141.22|139.72|292
1625466600000|2021-07-05 06:30:00|141.27|139.77|141.22|139.72|141.37|139.87|141.02|139.52|294
1625466900000|2021-07-05 06:35:00|141.21|139.71|141.42|139.92|141.44|139.94|141.02|139.52|306
1625467200000|2021-07-05 06:40:00|141.43|139.93|141.27|139.77|141.45|139.95|141.03|139.53|274
1625467500000|2021-07-05 06:45:00|141.26|139.76|141.12|139.62|141.32|139.82|141.03|139.53|223
1625467800000|2021-07-05 06:50:00|141.13|139.63|141.55|140.05|141.55|140.05|141.11|139.61|248
1625468100000|2021-07-05 06:55:00|141.54|140.04|141.53|140.03|141.55|140.05|141.36|139.86|234
1625468400000|2021-07-05 07:00:00|141.52|140.02|140.89|139.39|141.52|140.02|140.85|139.35|239
1625468700000|2021-07-05 07:05:00|140.9|139.4|141.04|139.54|141.19|139.69|140.9|139.4|250
1625469000000|2021-07-05 07:10:00|141.03|139.53|140.77|139.27|141.04|139.54|140.77|139.27|293
1625469300000|2021-07-05 07:15:00|140.78|139.28|140.82|139.32|140.95|139.45|140.77|139.27|230
1625469600000|2021-07-05 07:20:00|140.81|139.31|140.39|138.89|140.85|139.35|140.39|138.89|283
1625469900000|2021-07-05 07:25:00|140.38|138.88|140.56|139.06|140.63|139.13|140.19|138.69|354
1625470200000|2021-07-05 07:30:00|140.57|139.07|140.95|139.45|140.98|139.48|140.56|139.06|242
1625470500000|2021-07-05 07:35:00|140.94|139.44|140.94|139.44|140.98|139.48|140.78|139.28|212
1625470800000|2021-07-05 07:40:00|140.95|139.45|140.93|139.43|141.11|139.61|140.92|139.42|215
1625471100000|2021-07-05 07:45:00|140.92|139.42|141|139.5|141.1|139.6|140.65|139.15|289
1625471400000|2021-07-05 07:50:00|140.98|139.48|141.08|139.58|141.17|139.67|140.96|139.46|209
1625471700000|2021-07-05 07:55:00|141.06|139.56|141.35|139.85|141.37|139.87|141|139.5|255
1625472000000|2021-07-05 08:00:00|141.34|139.84|140.78|139.28|141.57|140.07|140.74|139.24|366
1625472300000|2021-07-05 08:05:00|140.79|139.29|140.96|139.46|141.06|139.56|140.68|139.18|264
1625472600000|2021-07-05 08:10:00|140.97|139.47|140.72|139.22|140.97|139.47|140.55|139.05|265
1625472900000|2021-07-05 08:15:00|140.71|139.21|140.56|139.06|140.74|139.24|140.43|138.93|216
1625473200000|2021-07-05 08:20:00|140.57|139.07|140.31|138.81|140.69|139.19|140.31|138.81|203
1625473500000|2021-07-05 08:25:00|140.32|138.82|140.3|138.8|140.45|138.95|140.28|138.78|247
1625473800000|2021-07-05 08:30:00|140.29|138.79|140.62|139.12|140.74|139.24|140.01|138.51|313
1625474100000|2021-07-05 08:35:00|140.61|139.11|140.19|138.69|140.63|139.13|140.15|138.65|323
1625474400000|2021-07-05 08:40:00|140.18|138.68|140.37|138.87|140.44|138.94|140.04|138.54|312
1625474700000|2021-07-05 08:45:00|140.38|138.88|140.55|139.05|140.69|139.19|140.38|138.88|253
1625475000000|2021-07-05 08:50:00|140.56|139.06|140.74|139.24|140.78|139.28|140.45|138.95|211
1625475300000|2021-07-05 08:55:00|140.73|139.23|140.97|139.47|141|139.5|140.6|139.1|254
1625475600000|2021-07-05 09:00:00|140.96|139.46|141.59|140.09|141.66|140.16|140.81|139.31|384
1625475900000|2021-07-05 09:05:00|141.58|140.08|141.38|139.88|141.63|140.13|141.25|139.75|327
1625476200000|2021-07-05 09:10:00|141.39|139.89|141.5|140|141.67|140.17|141.36|139.86|319
1625476500000|2021-07-05 09:15:00|141.51|140.01|141.47|139.97|141.51|140.01|141.23|139.73|317
1625476800000|2021-07-05 09:20:00|141.48|139.98|141.35|139.85|141.48|139.98|141.26|139.76|268
1625477100000|2021-07-05 09:25:00|141.36|139.86|141.36|139.86|141.37|139.87|141.22|139.72|229
1625477400000|2021-07-05 09:30:00|141.35|139.85|141.19|139.69|141.37|139.87|141.17|139.67|191
1625477700000|2021-07-05 09:35:00|141.2|139.7|141.05|139.55|141.26|139.76|140.92|139.42|266
1625478000000|2021-07-05 09:40:00|141.08|139.58|141|139.5|141.09|139.59|140.96|139.46|187
1625478300000|2021-07-05 09:45:00|140.99|139.49|140.8|139.3|141.03|139.53|140.8|139.3|184
1625478600000|2021-07-05 09:50:00|140.81|139.31|141.02|139.52|141.08|139.58|140.81|139.31|165
1625478900000|2021-07-05 09:55:00|141.03|139.53|140.82|139.32|141.03|139.53|140.77|139.27|227
1625479200000|2021-07-05 10:00:00|140.81|139.31|141.02|139.52|141.05|139.55|140.74|139.24|253
1625479500000|2021-07-05 10:05:00|141.01|139.51|141.34|139.84|141.41|139.91|140.91|139.41|302
1625479800000|2021-07-05 10:10:00|141.33|139.83|140.94|139.44|141.33|139.83|140.91|139.41|283
1625480100000|2021-07-05 10:15:00|140.96|139.46|141.02|139.52|141.07|139.57|140.9|139.4|245
1625480400000|2021-07-05 10:20:00|141.01|139.51|141.45|139.95|141.65|140.15|140.96|139.46|271
1625480700000|2021-07-05 10:25:00|141.47|139.97|141.45|139.95|141.6|140.1|141.31|139.81|273
1625481000000|2021-07-05 10:30:00|141.46|139.96|141.4|139.9|141.53|140.03|141.36|139.86|309
1625481300000|2021-07-05 10:35:00|141.41|139.91|141.46|139.96|141.46|139.96|141.3|139.8|275
1625481600000|2021-07-05 10:40:00|141.47|139.97|141.64|140.14|141.66|140.16|141.44|139.94|275
1625481900000|2021-07-05 10:45:00|141.65|140.15|142.13|140.63|142.13|140.63|141.6|140.1|295
1625482200000|2021-07-05 10:50:00|142.12|140.62|142.01|140.51|142.2|140.7|141.89|140.39|232
1625482500000|2021-07-05 10:55:00|142.02|140.52|141.78|140.28|142.08|140.58|141.66|140.16|274
1625482800000|2021-07-05 11:00:00|141.79|140.29|141.79|140.29|141.79|140.29|141.68|140.18|195
1625483100000|2021-07-05 11:05:00|141.78|140.28|141.67|140.17|142|140.5|141.5|140|267
1625483400000|2021-07-05 11:10:00|141.68|140.18|141.22|139.72|141.68|140.18|141.21|139.71|349
1625483700000|2021-07-05 11:15:00|141.23|139.73|141.05|139.55|141.23|139.73|140.91|139.41|342
1625484000000|2021-07-05 11:20:00|141.06|139.56|139.42|137.92|141.17|139.67|139.34|137.84|343
1625484300000|2021-07-05 11:25:00|139.47|137.97|138.38|136.88|139.53|138.03|137.83|136.33|728
1625484600000|2021-07-05 11:30:00|138.39|136.89|136.55|135.05|138.51|137.01|136.46|134.96|724
1625484900000|2021-07-05 11:35:00|136.54|135.04|136.81|135.31|137.1|135.6|136.52|135.02|589
1625485200000|2021-07-05 11:40:00|136.83|135.33|136.6|135.1|137.02|135.52|136.56|135.06|482
1625485500000|2021-07-05 11:45:00|136.61|135.11|136.65|135.15|136.84|135.34|136.26|134.76|488
1625485800000|2021-07-05 11:50:00|136.66|135.16|136.37|134.87|136.7|135.2|136.31|134.81|366
1625486100000|2021-07-05 11:55:00|136.36|134.86|135.92|134.42|136.36|134.86|134.69|133.19|642
1625486400000|2021-07-05 12:00:00|135.93|134.43|136.83|135.33|136.97|135.47|135.59|134.09|515
1625486700000|2021-07-05 12:05:00|136.86|135.36|136.22|134.72|136.9|135.4|136.19|134.69|458
1625487000000|2021-07-05 12:10:00|136.23|134.73|136.68|135.18|136.78|135.28|136.21|134.71|282
1625487300000|2021-07-05 12:15:00|136.66|135.16|136.99|135.49|137.44|135.94|136.66|135.16|499
1625487600000|2021-07-05 12:20:00|137.02|135.52|136.94|135.44|137.15|135.65|136.84|135.34|378
1625487900000|2021-07-05 12:25:00|136.95|135.45|136.78|135.28|136.97|135.47|136.75|135.25|282
1625488200000|2021-07-05 12:30:00|136.77|135.27|137.02|135.52|137.08|135.58|136.49|134.99|376
1625488500000|2021-07-05 12:35:00|137|135.5|136.97|135.47|137|135.5|136.7|135.2|315
1625488800000|2021-07-05 12:40:00|136.96|135.46|136.88|135.38|136.96|135.46|136.68|135.18|282
1625489100000|2021-07-05 12:45:00|136.87|135.37|136.84|135.34|136.92|135.42|136.54|135.04|394
1625489400000|2021-07-05 12:50:00|136.85|135.35|136.69|135.19|136.9|135.4|136.64|135.14|340
1625489700000|2021-07-05 12:55:00|136.7|135.2|136.59|135.09|136.81|135.31|136.53|135.03|441
1625490000000|2021-07-05 13:00:00|136.56|135.06|136.82|135.32|136.86|135.36|136.52|135.02|294
1625490300000|2021-07-05 13:05:00|136.8|135.3|137.41|135.91|137.45|135.95|136.8|135.3|272
1625490600000|2021-07-05 13:10:00|137.42|135.92|137.52|136.02|137.66|136.16|137.39|135.89|413
1625490900000|2021-07-05 13:15:00|137.54|136.04|137.36|135.86|137.72|136.22|137.26|135.76|450
1625491200000|2021-07-05 13:20:00|137.35|135.85|137.28|135.78|137.37|135.87|137.2|135.7|335
1625491500000|2021-07-05 13:25:00|137.29|135.79|137.62|136.12|137.62|136.12|137.12|135.62|292
1625491800000|2021-07-05 13:30:00|137.61|136.11|137.42|135.92|137.62|136.12|137.29|135.79|320
1625492100000|2021-07-05 13:35:00|137.4|135.9|137.41|135.91|137.46|135.96|137.22|135.72|254
1625492400000|2021-07-05 13:40:00|137.42|135.92|137.7|136.2|137.73|136.23|137.41|135.91|327
1625492700000|2021-07-05 13:45:00|137.72|136.22|137.79|136.29|137.91|136.41|137.68|136.18|273
1625493000000|2021-07-05 13:50:00|137.82|136.32|137.77|136.27|137.84|136.34|137.67|136.17|351
1625493300000|2021-07-05 13:55:00|137.76|136.26|137.36|135.86|137.82|136.32|137.3|135.8|336
1625493600000|2021-07-05 14:00:00|137.31|135.81|137.87|136.37|137.92|136.42|137.19|135.69|366
1625493900000|2021-07-05 14:05:00|137.83|136.33|137.76|136.26|137.85|136.35|137.63|136.13|301
1625494200000|2021-07-05 14:10:00|137.74|136.24|137.63|136.13|137.76|136.26|137.54|136.04|288
1625494500000|2021-07-05 14:15:00|137.61|136.11|137.82|136.32|137.83|136.33|137.58|136.08|252
1625494800000|2021-07-05 14:20:00|137.81|136.31|137.69|136.19|137.85|136.35|137.62|136.12|298
1625495100000|2021-07-05 14:25:00|137.7|136.2|137.47|135.97|137.78|136.28|137.43|135.93|287
1625495400000|2021-07-05 14:30:00|137.46|135.96|137.78|136.28|137.82|136.32|137.16|135.66|345
1625495700000|2021-07-05 14:35:00|137.77|136.27|137.65|136.15|137.83|136.33|137.59|136.09|246
1625496000000|2021-07-05 14:40:00|137.67|136.17|137.65|136.15|137.81|136.31|137.63|136.13|270
1625496300000|2021-07-05 14:45:00|137.64|136.14|137.82|136.32|137.85|136.35|137.64|136.14|158
1625496600000|2021-07-05 14:50:00|137.8|136.3|137.77|136.27|137.84|136.34|137.64|136.14|244
1625496900000|2021-07-05 14:55:00|137.74|136.24|137.84|136.34|137.88|136.38|137.74|136.24|172
1625497200000|2021-07-05 15:00:00|137.86|136.36|137.53|136.03|137.88|136.38|137.5|136|297
1625497500000|2021-07-05 15:05:00|137.54|136.04|138.16|136.66|138.26|136.76|137.52|136.02|301
1625497800000|2021-07-05 15:10:00|138.15|136.65|137.88|136.38|138.19|136.69|137.84|136.34|272
1625498100000|2021-07-05 15:15:00|137.9|136.4|137.8|136.3|137.94|136.44|137.8|136.3|214
1625498400000|2021-07-05 15:20:00|137.79|136.29|137.83|136.33|137.92|136.42|137.78|136.28|246
1625498700000|2021-07-05 15:25:00|137.84|136.34|137.62|136.12|137.95|136.45|137.62|136.12|266
1625499000000|2021-07-05 15:30:00|137.63|136.13|137.24|135.74|137.8|136.3|137.24|135.74|380
1625499300000|2021-07-05 15:35:00|137.21|135.71|137.5|136|137.6|136.1|137.19|135.69|266
1625499600000|2021-07-05 15:40:00|137.47|135.97|137.94|136.44|138.12|136.62|137.46|135.96|310
1625499900000|2021-07-05 15:45:00|137.93|136.43|138.13|136.63|138.27|136.77|137.92|136.42|292
1625500200000|2021-07-05 15:50:00|138.12|136.62|137.81|136.31|138.16|136.66|137.81|136.31|198
1625500500000|2021-07-05 15:55:00|137.82|136.32|137.57|136.07|137.94|136.44|137.57|136.07|242
1625500800000|2021-07-05 16:00:00|137.56|136.06|138.09|136.59|138.21|136.71|137.32|135.82|469
1625501100000|2021-07-05 16:05:00|138.08|136.58|138|136.5|138.09|136.59|137.9|136.4|289
1625501400000|2021-07-05 16:10:00|138.02|136.52|138.18|136.68|138.21|136.71|137.95|136.45|238
1625501700000|2021-07-05 16:15:00|138.17|136.67|138.23|136.73|138.29|136.79|138.06|136.56|364
1625502000000|2021-07-05 16:20:00|138.22|136.72|138.73|137.23|138.79|137.29|138.22|136.72|271
1625502300000|2021-07-05 16:25:00|138.74|137.24|138.46|136.96|138.77|137.27|138.36|136.86|339
1625502600000|2021-07-05 16:30:00|138.45|136.95|138.57|137.07|138.63|137.13|138.43|136.93|287
1625502900000|2021-07-05 16:35:00|138.56|137.06|138.56|137.06|138.64|137.14|138.44|136.94|194
1625503200000|2021-07-05 16:40:00|138.55|137.05|138.31|136.81|138.56|137.06|138.27|136.77|228
1625503500000|2021-07-05 16:45:00|138.3|136.8|138.39|136.89|138.53|137.03|138.11|136.61|341
1625503800000|2021-07-05 16:50:00|138.38|136.88|138.5|137|138.59|137.09|138.29|136.79|234
1625504100000|2021-07-05 16:55:00|138.49|136.99|138.34|136.84|138.59|137.09|138.28|136.78|183
1625504400000|2021-07-05 17:00:00|138.33|136.83|138.34|136.84|138.42|136.92|138.18|136.68|183
1625504700000|2021-07-05 17:05:00|138.33|136.83|138.64|137.14|138.7|137.2|138.32|136.82|188
1625505000000|2021-07-05 17:10:00|138.65|137.15|138.56|137.06|138.7|137.2|138.36|136.86|179
1625505300000|2021-07-05 17:15:00|138.55|137.05|138.43|136.93|138.59|137.09|138.35|136.85|181
1625505600000|2021-07-05 17:20:00|138.41|136.91|138.05|136.55|138.5|137|137.99|136.49|256
1625505900000|2021-07-05 17:25:00|138.02|136.52|137.92|136.42|138.11|136.61|137.92|136.42|200
1625506200000|2021-07-05 17:30:00|137.91|136.41|137.2|135.7|137.99|136.49|137.2|135.7|299
1625506500000|2021-07-05 17:35:00|137.16|135.66|136.6|135.1|137.18|135.68|136.45|134.95|494
1625506800000|2021-07-05 17:40:00|136.61|135.11|136.04|134.54|136.85|135.35|135.83|134.33|424
1625507100000|2021-07-05 17:45:00|136.05|134.55|137.06|135.56|137.1|135.6|136.03|134.53|456
1625507400000|2021-07-05 17:50:00|137.05|135.55|137.83|136.33|137.83|136.33|137.05|135.55|410
1625507700000|2021-07-05 17:55:00|137.85|136.35|138.56|137.06|138.58|137.08|137.84|136.34|481
1625508000000|2021-07-05 18:00:00|138.57|137.07|139.24|137.74|139.49|137.99|138.56|137.06|485
1625508300000|2021-07-05 18:05:00|139.22|137.72|138.98|137.48|139.52|138.02|138.91|137.41|456
1625508600000|2021-07-05 18:10:00|139.02|137.52|139.12|137.62|139.18|137.68|139|137.5|286
1625508900000|2021-07-05 18:15:00|139.13|137.63|139.22|137.72|139.35|137.85|139.1|137.6|336
1625509200000|2021-07-05 18:20:00|139.23|137.73|139.52|138.02|139.54|138.04|139.16|137.66|268
1625509500000|2021-07-05 18:25:00|139.51|138.01|139.65|138.15|140.12|138.62|139.51|138.01|500
1625509800000|2021-07-05 18:30:00|139.64|138.14|139.28|137.78|139.68|138.18|139.25|137.75|338
1625510100000|2021-07-05 18:35:00|139.27|137.77|139.44|137.94|139.44|137.94|139.26|137.76|255
1625510400000|2021-07-05 18:40:00|139.42|137.92|139.59|138.09|139.73|138.23|139.38|137.88|285
1625510700000|2021-07-05 18:45:00|139.56|138.06|139.48|137.98|139.62|138.12|139.32|137.82|337
1625511000000|2021-07-05 18:50:00|139.47|137.97|139.34|137.84|139.49|137.99|139.28|137.78|263
1625511300000|2021-07-05 18:55:00|139.35|137.85|139.39|137.89|139.53|138.03|139.24|137.74|256
1625511600000|2021-07-05 19:00:00|139.4|137.9|139.78|138.28|139.81|138.31|139.4|137.9|215
1625511900000|2021-07-05 19:05:00|139.79|138.29|139.81|138.31|139.89|138.39|139.7|138.2|180
1625512200000|2021-07-05 19:10:00|139.83|138.33|139.96|138.46|140.06|138.56|139.75|138.25|239
1625512500000|2021-07-05 19:15:00|139.98|138.48|139.89|138.39|140.06|138.56|139.81|138.31|254
1625512800000|2021-07-05 19:20:00|139.88|138.38|139.85|138.35|139.97|138.47|139.79|138.29|223
1625513100000|2021-07-05 19:25:00|139.83|138.33|139.73|138.23|140.22|138.72|139.6|138.1|356
1625513400000|2021-07-05 19:30:00|139.71|138.21|140.19|138.69|140.21|138.71|139.71|138.21|264
1625513700000|2021-07-05 19:35:00|140.21|138.71|140.15|138.65|140.28|138.78|140.14|138.64|205
1625514000000|2021-07-05 19:40:00|140.14|138.64|140.27|138.77|140.34|138.84|140.13|138.63|253
1625514300000|2021-07-05 19:45:00|140.26|138.76|140.05|138.55|140.3|138.8|140|138.5|252
1625514600000|2021-07-05 19:50:00|140.06|138.56|140.12|138.62|140.19|138.69|139.91|138.41|241
1625514900000|2021-07-05 19:55:00|140.13|138.63|140.2|138.7|140.24|138.74|140.09|138.59|217
1625515200000|2021-07-05 20:00:00|140.23|138.73|140.3|138.8|140.51|139.01|140.2|138.7|238
1625515500000|2021-07-05 20:05:00|140.32|138.82|140.36|138.86|140.43|138.93|140.23|138.73|208
1625515800000|2021-07-05 20:10:00|140.35|138.85|140.34|138.84|140.53|139.03|140.31|138.81|211
1625516100000|2021-07-05 20:15:00|140.35|138.85|140.24|138.74|140.58|139.08|140.24|138.74|231
1625516400000|2021-07-05 20:20:00|140.31|138.81|139.47|137.97|140.33|138.83|139.42|137.92|463
1625516700000|2021-07-05 20:25:00|139.48|137.98|139.84|138.34|140.11|138.61|139.48|137.98|396
1625517000000|2021-07-05 20:30:00|139.85|138.35|139.78|138.28|140.16|138.66|139.78|138.28|273
1625517300000|2021-07-05 20:35:00|139.77|138.27|139.29|137.79|139.8|138.3|139.13|137.63|443
1625517600000|2021-07-05 20:40:00|139.28|137.78|139.44|137.94|139.6|138.1|139.26|137.76|338
1625517900000|2021-07-05 20:45:00|139.43|137.93|139.34|137.84|139.58|138.08|139.05|137.55|345
1625518200000|2021-07-05 20:50:00|139.35|137.85|139.49|137.99|139.58|138.08|139.33|137.83|278
1625518500000|2021-07-05 20:55:00|139.48|137.98|139.54|138.04|139.57|138.07|139.46|137.96|227
1625518800000|2021-07-05 21:00:00|139.53|138.03|139.99|138.49|140.02|138.52|139.52|138.02|249
1625519100000|2021-07-05 21:05:00|139.98|138.48|140.17|138.67|140.18|138.68|139.94|138.44|202
1625519400000|2021-07-05 21:10:00|140.16|138.66|140.57|139.07|140.61|139.11|140.13|138.63|272
1625519700000|2021-07-05 21:15:00|140.55|139.05|140.55|139.05|140.76|139.26|140.54|139.04|191
1625520000000|2021-07-05 21:20:00|140.54|139.04|140.38|138.88|140.68|139.18|140.36|138.86|133
1625520300000|2021-07-05 21:25:00|140.37|138.87|140.34|138.84|140.42|138.92|140.18|138.68|171
1625520600000|2021-07-05 21:30:00|140.33|138.83|140.43|138.93|140.47|138.97|140.33|138.83|78
1625520900000|2021-07-05 21:35:00|140.44|138.94|140.49|138.99|140.54|139.04|140.42|138.92|80
1625521200000|2021-07-05 21:40:00|140.48|138.98|140.43|138.93|140.6|139.1|140.36|138.86|171
1625521500000|2021-07-05 21:45:00|140.42|138.92|140.91|139.41|140.97|139.47|140.42|138.92|187
1625521800000|2021-07-05 21:50:00|140.9|139.4|140.64|139.14|140.94|139.44|140.6|139.1|301
1625522100000|2021-07-05 21:55:00|140.65|139.15|140.67|139.17|140.73|139.23|140.58|139.08|260
1625522400000|2021-07-05 22:00:00|140.64|139.14|140.36|138.86|140.9|139.4|140.25|138.75|313
1625522700000|2021-07-05 22:05:00|140.37|138.87|140.34|138.84|140.43|138.93|140.23|138.73|300
1625523000000|2021-07-05 22:10:00|140.33|138.83|140.44|138.94|140.7|139.2|140.31|138.81|324
1625523300000|2021-07-05 22:15:00|140.43|138.93|140.51|139.01|140.54|139.04|140.08|138.58|349
1625523600000|2021-07-05 22:20:00|140.5|139|140.61|139.11|140.66|139.16|140.44|138.94|253
1625523900000|2021-07-05 22:25:00|140.6|139.1|140.73|139.23|140.82|139.32|140.6|139.1|262
1625524200000|2021-07-05 22:30:00|140.76|139.26|140.73|139.23|140.87|139.37|140.72|139.22|158
1625524500000|2021-07-05 22:35:00|140.74|139.24|140.45|138.95|140.92|139.42|140.43|138.93|248
1625524800000|2021-07-05 22:40:00|140.44|138.94|140.71|139.21|140.77|139.27|140.44|138.94|255
1625525100000|2021-07-05 22:45:00|140.72|139.22|140.43|138.93|140.82|139.32|140.28|138.78|257
1625525400000|2021-07-05 22:50:00|140.42|138.92|140.2|138.7|140.5|139|140.14|138.64|244
1625525700000|2021-07-05 22:55:00|140.21|138.71|140.12|138.62|140.28|138.78|140.09|138.59|228
1625526000000|2021-07-05 23:00:00|140.13|138.63|140.33|138.83|140.35|138.85|140.13|138.63|237
1625526300000|2021-07-05 23:05:00|140.32|138.82|140.57|139.07|140.63|139.13|140.27|138.77|231
1625526600000|2021-07-05 23:10:00|140.56|139.06|140.42|138.92|140.65|139.15|140.35|138.85|193
1625526900000|2021-07-05 23:15:00|140.41|138.91|140.21|138.71|140.42|138.92|140.14|138.64|163
1625527200000|2021-07-05 23:20:00|140.24|138.74|140.51|139.01|140.59|139.09|140.18|138.68|228
1625527500000|2021-07-05 23:25:00|140.52|139.02|140.03|138.53|140.52|139.02|140|138.5|255
1625527800000|2021-07-05 23:30:00|140.02|138.52|139.71|138.21|140.09|138.59|139.7|138.2|259
1625528100000|2021-07-05 23:35:00|139.73|138.23|139.79|138.29|139.96|138.46|139.66|138.16|252
1625528400000|2021-07-05 23:40:00|139.76|138.26|139.33|137.83|139.77|138.27|139.28|137.78|282
1625528700000|2021-07-05 23:45:00|139.31|137.81|139.47|137.97|139.61|138.11|139.3|137.8|222
1625529000000|2021-07-05 23:50:00|139.45|137.95|138.91|137.41|139.54|138.04|138.53|137.03|210
1625529300000|2021-07-05 23:55:00|138.95|137.45|138.55|137.05|139.13|137.63|138.54|137.04|284
1625529600000|2021-07-06 00:00:00|138.57|137.07|138.79|137.29|138.97|137.47|138.15|136.65|422
1625529900000|2021-07-06 00:05:00|138.76|137.26|139.75|138.25|139.83|138.33|138.75|137.25|365
1625530200000|2021-07-06 00:10:00|139.76|138.26|139.92|138.42|140.28|138.78|139.72|138.22|270
1625530500000|2021-07-06 00:15:00|139.94|138.44|139.4|137.9|140.01|138.51|139.31|137.81|309
1625530800000|2021-07-06 00:20:00|139.41|137.91|139.89|138.39|140.08|138.58|139.34|137.84|329
1625531100000|2021-07-06 00:25:00|139.88|138.38|140.16|138.66|140.17|138.67|139.64|138.14|321
1625531400000|2021-07-06 00:30:00|140.17|138.67|140.57|139.07|140.58|139.08|139.97|138.47|316
1625531700000|2021-07-06 00:35:00|140.59|139.09|141.27|139.77|141.42|139.92|140.55|139.05|297
1625532000000|2021-07-06 00:40:00|141.3|139.8|141.24|139.74|141.42|139.92|141.2|139.7|252
1625532300000|2021-07-06 00:45:00|141.25|139.75|141.04|139.54|141.26|139.76|140.99|139.49|284
1625532600000|2021-07-06 00:50:00|141.06|139.56|140.79|139.29|141.1|139.6|140.78|139.28|238
1625532900000|2021-07-06 00:55:00|140.8|139.3|140.69|139.19|140.96|139.46|140.68|139.18|245
1625533200000|2021-07-06 01:00:00|140.68|139.18|140.5|139|140.87|139.37|140.41|138.91|249
1625533500000|2021-07-06 01:05:00|140.49|138.99|140.26|138.76|140.58|139.08|140.24|138.74|269
1625533800000|2021-07-06 01:10:00|140.25|138.75|139.87|138.37|140.35|138.85|139.86|138.36|218
1625534100000|2021-07-06 01:15:00|139.88|138.38|139.62|138.12|139.97|138.47|139.57|138.07|309
1625534400000|2021-07-06 01:20:00|139.61|138.11|140|138.5|140.14|138.64|139.57|138.07|302
1625534700000|2021-07-06 01:25:00|140.01|138.51|139.98|138.48|140.08|138.58|139.76|138.26|286
1625535000000|2021-07-06 01:30:00|139.97|138.47|140.28|138.78|140.31|138.81|139.94|138.44|221
1625535300000|2021-07-06 01:35:00|140.27|138.77|139.66|138.16|140.27|138.77|139.65|138.15|251
1625535600000|2021-07-06 01:40:00|139.67|138.17|139.69|138.19|139.96|138.46|139.63|138.13|262
1625535900000|2021-07-06 01:45:00|139.7|138.2|139.86|138.36|139.96|138.46|139.38|137.88|319
1625536200000|2021-07-06 01:50:00|139.87|138.37|139.45|137.95|139.87|138.37|139.37|137.87|296
1625536500000|2021-07-06 01:55:00|139.46|137.96|138.96|137.46|139.53|138.03|138.95|137.45|324
1625536800000|2021-07-06 02:00:00|138.95|137.45|138.72|137.22|139.14|137.64|138.63|137.13|332
1625537100000|2021-07-06 02:05:00|138.71|137.21|138.62|137.12|138.72|137.22|138.52|137.02|270
1625537400000|2021-07-06 02:10:00|138.64|137.14|138.36|136.86|138.64|137.14|138.27|136.77|209
1625537700000|2021-07-06 02:15:00|138.37|136.87|138.32|136.82|138.41|136.91|138.15|136.65|302
1625538000000|2021-07-06 02:20:00|138.31|136.81|138.24|136.74|138.32|136.82|137.96|136.46|276
1625538300000|2021-07-06 02:25:00|138.26|136.76|138.19|136.69|138.68|137.18|138.08|136.58|319
1625538600000|2021-07-06 02:30:00|138.2|136.7|138.6|137.1|138.63|137.13|138.19|136.69|269
1625538900000|2021-07-06 02:35:00|138.59|137.09|138.76|137.26|138.81|137.31|138.51|137.01|268
1625539200000|2021-07-06 02:40:00|138.75|137.25|138.68|137.18|138.81|137.31|138.55|137.05|234
1625539500000|2021-07-06 02:45:00|138.67|137.17|138.81|137.31|139.07|137.57|138.67|137.17|254
1625539800000|2021-07-06 02:50:00|138.8|137.3|139.25|137.75|139.34|137.84|138.76|137.26|285
1625540100000|2021-07-06 02:55:00|139.24|137.74|139.42|137.92|139.44|137.94|139.17|137.67|276
1625540400000|2021-07-06 03:00:00|139.41|137.91|139.07|137.57|139.44|137.94|139.06|137.56|262
1625540700000|2021-07-06 03:05:00|139.06|137.56|139.3|137.8|139.35|137.85|138.94|137.44|264
1625541000000|2021-07-06 03:10:00|139.31|137.81|139.16|137.66|139.31|137.81|139|137.5|281
1625541300000|2021-07-06 03:15:00|139.15|137.65|139.05|137.55|139.17|137.67|138.94|137.44|196
1625541600000|2021-07-06 03:20:00|139.06|137.56|139.03|137.53|139.07|137.57|138.73|137.23|187
1625541900000|2021-07-06 03:25:00|139.04|137.54|139.51|138.01|139.53|138.03|139.02|137.52|223
1625542200000|2021-07-06 03:30:00|139.52|138.02|139.63|138.13|139.69|138.19|139.44|137.94|166
1625542500000|2021-07-06 03:35:00|139.65|138.15|139.39|137.89|139.66|138.16|139.28|137.78|222
1625542800000|2021-07-06 03:40:00|139.37|137.87|139.27|137.77|139.46|137.96|139.22|137.72|211
1625543100000|2021-07-06 03:45:00|139.26|137.76|139.2|137.7|139.3|137.8|139.12|137.62|213
1625543400000|2021-07-06 03:50:00|139.21|137.71|139.25|137.75|139.28|137.78|139.02|137.52|162
1625543700000|2021-07-06 03:55:00|139.26|137.76|139.27|137.77|139.34|137.84|139.19|137.69|224
1625544000000|2021-07-06 04:00:00|139.28|137.78|140.67|139.17|140.74|139.24|139.27|137.77|401
1625544300000|2021-07-06 04:05:00|140.69|139.19|142.01|140.51|142.07|140.57|140.55|139.05|482
1625544600000|2021-07-06 04:10:00|142|140.5|141.97|140.47|142.07|140.57|141.7|140.2|402
1625544900000|2021-07-06 04:15:00|142|140.5|142.46|140.96|142.59|141.09|141.79|140.29|384
1625545200000|2021-07-06 04:20:00|142.47|140.97|142.58|141.08|142.69|141.19|142.34|140.84|289
1625545500000|2021-07-06 04:25:00|142.57|141.07|142.56|141.06|142.96|141.46|142.46|140.96|361
1625545800000|2021-07-06 04:30:00|142.55|141.05|142.52|141.02|142.76|141.26|142.21|140.71|364
1625546100000|2021-07-06 04:35:00|142.53|141.03|142.74|141.24|142.82|141.32|142.46|140.96|261
1625546400000|2021-07-06 04:40:00|142.75|141.25|143.23|141.73|143.39|141.89|142.69|141.19|402
1625546700000|2021-07-06 04:45:00|143.24|141.74|142.82|141.32|143.24|141.74|142.75|141.25|314
1625547000000|2021-07-06 04:50:00|142.83|141.33|142.8|141.3|142.88|141.38|142.76|141.26|223
1625547300000|2021-07-06 04:55:00|142.81|141.31|143.03|141.53|143.07|141.57|142.71|141.21|292
1625547600000|2021-07-06 05:00:00|143.04|141.54|142.89|141.39|143.39|141.89|142.86|141.36|346
1625547900000|2021-07-06 05:05:00|142.9|141.4|142.81|141.31|142.94|141.44|142.69|141.19|157
1625548200000|2021-07-06 05:10:00|142.8|141.3|143.01|141.51|143.02|141.52|142.77|141.27|183
1625548500000|2021-07-06 05:15:00|143.03|141.53|143.24|141.74|143.46|141.96|143.02|141.52|322
1625548800000|2021-07-06 05:20:00|143.2|141.7|143.14|141.64|143.22|141.72|143.12|141.62|204
1625549100000|2021-07-06 05:25:00|143.13|141.63|143.18|141.68|143.43|141.93|143.07|141.57|244
1625549400000|2021-07-06 05:30:00|143.19|141.69|143.05|141.55|143.27|141.77|142.99|141.49|242
1625549700000|2021-07-06 05:35:00|143.04|141.54|143.18|141.68|143.24|141.74|142.9|141.4|230
1625550000000|2021-07-06 05:40:00|143.19|141.69|143.04|141.54|143.19|141.69|142.97|141.47|285
1625550300000|2021-07-06 05:45:00|143.05|141.55|143.01|141.51|143.09|141.59|142.96|141.46|179
1625550600000|2021-07-06 05:50:00|143|141.5|143.21|141.71|143.26|141.76|143|141.5|249
1625550900000|2021-07-06 05:55:00|143.22|141.72|143.12|141.62|143.22|141.72|143.02|141.52|200
1625551200000|2021-07-06 06:00:00|143.11|141.61|142.75|141.25|143.27|141.77|142.56|141.06|265
1625551500000|2021-07-06 06:05:00|142.76|141.26|142.64|141.14|142.9|141.4|142.64|141.14|169
1625551800000|2021-07-06 06:10:00|142.66|141.16|142.6|141.1|142.85|141.35|142.58|141.08|266
1625552100000|2021-07-06 06:15:00|142.61|141.11|142.47|140.97|142.67|141.17|142.3|140.8|310
1625552400000|2021-07-06 06:20:00|142.48|140.98|142.77|141.27|142.77|141.27|142.46|140.96|213
1625552700000|2021-07-06 06:25:00|142.78|141.28|142.96|141.46|143.08|141.58|142.75|141.25|227
1625553000000|2021-07-06 06:30:00|142.95|141.45|142.85|141.35|142.98|141.48|142.74|141.24|136
1625553300000|2021-07-06 06:35:00|142.84|141.34|142.59|141.09|142.85|141.35|142.55|141.05|194
1625553600000|2021-07-06 06:40:00|142.62|141.12|142.57|141.07|142.65|141.15|142.49|140.99|163
1625553900000|2021-07-06 06:45:00|142.55|141.05|142.28|140.78|142.56|141.06|142.17|140.67|211
1625554200000|2021-07-06 06:50:00|142.27|140.77|142.5|141|142.51|141.01|142.27|140.77|201
1625554500000|2021-07-06 06:55:00|142.49|140.99|142.28|140.78|142.51|141.01|142.19|140.69|166
1625554800000|2021-07-06 07:00:00|142.29|140.79|142.55|141.05|142.58|141.08|142.26|140.76|232
1625555100000|2021-07-06 07:05:00|142.6|141.1|142.59|141.09|142.73|141.23|142.58|141.08|162
1625555400000|2021-07-06 07:10:00|142.6|141.1|142.46|140.96|142.65|141.15|142.39|140.89|212
1625555700000|2021-07-06 07:15:00|142.47|140.97|142.84|141.34|142.86|141.36|142.46|140.96|175
1625556000000|2021-07-06 07:20:00|142.83|141.33|142.7|141.2|142.83|141.33|142.66|141.16|219
1625556300000|2021-07-06 07:25:00|142.69|141.19|142.69|141.19|142.73|141.23|142.63|141.13|163
1625556600000|2021-07-06 07:30:00|142.7|141.2|142.77|141.27|142.8|141.3|142.63|141.13|171
1625556900000|2021-07-06 07:35:00|142.78|141.28|142.67|141.17|142.78|141.28|142.65|141.15|131
1625557200000|2021-07-06 07:40:00|142.68|141.18|142.75|141.25|142.77|141.27|142.66|141.16|115
1625557500000|2021-07-06 07:45:00|142.78|141.28|142.58|141.08|142.83|141.33|142.49|140.99|144
1625557800000|2021-07-06 07:50:00|142.57|141.07|142.68|141.18|142.71|141.21|142.54|141.04|170
1625558100000|2021-07-06 07:55:00|142.69|141.19|142.96|141.46|143.15|141.65|142.68|141.18|274
1625558400000|2021-07-06 08:00:00|142.97|141.47|142.52|141.02|143.15|141.65|142.49|140.99|336
1625558700000|2021-07-06 08:05:00|142.53|141.03|142.62|141.12|142.67|141.17|142.44|140.94|268
1625559000000|2021-07-06 08:10:00|142.63|141.13|142.14|140.64|142.64|141.14|142.12|140.62|209
1625559300000|2021-07-06 08:15:00|142.13|140.63|142.32|140.82|142.41|140.91|142.03|140.53|279
1625559600000|2021-07-06 08:20:00|142.33|140.83|142.61|141.11|142.68|141.18|142.33|140.83|181
1625559900000|2021-07-06 08:25:00|142.6|141.1|142.74|141.24|142.84|141.34|142.56|141.06|232
1625560200000|2021-07-06 08:30:00|142.73|141.23|142.63|141.13|142.79|141.29|142.44|140.94|231
1625560500000|2021-07-06 08:35:00|142.64|141.14|142.41|140.91|142.64|141.14|142.37|140.87|205
1625560800000|2021-07-06 08:40:00|142.4|140.9|142.49|140.99|142.49|140.99|142.4|140.9|132
1625561100000|2021-07-06 08:45:00|142.5|141|142.49|140.99|142.6|141.1|142.47|140.97|149
1625561400000|2021-07-06 08:50:00|142.5|141|142.63|141.13|142.63|141.13|142.47|140.97|111
1625561700000|2021-07-06 08:55:00|142.64|141.14|143.01|141.51|143.42|141.92|142.59|141.09|271
1625562000000|2021-07-06 09:00:00|143|141.5|142.48|140.98|143.09|141.59|142.3|140.8|339
1625562300000|2021-07-06 09:05:00|142.49|140.99|143.13|141.63|143.13|141.63|142.46|140.96|242
1625562600000|2021-07-06 09:10:00|143.14|141.64|141.05|139.55|143.23|141.73|140.81|139.31|512
1625562900000|2021-07-06 09:15:00|140.99|139.49|139.34|137.84|141.25|139.75|139.16|137.66|669
1625563200000|2021-07-06 09:20:00|139.36|137.86|138.68|137.18|140.24|138.74|138.64|137.14|651
1625563500000|2021-07-06 09:25:00|138.69|137.19|138.38|136.88|139.07|137.57|138.11|136.61|655
1625563800000|2021-07-06 09:30:00|138.39|136.89|138.19|136.69|139.08|137.58|138.16|136.66|528
1625564100000|2021-07-06 09:35:00|138.18|136.68|138.4|136.9|138.68|137.18|137.94|136.44|500
1625564400000|2021-07-06 09:40:00|138.41|136.91|138.42|136.92|138.58|137.08|138.28|136.78|379
1625564700000|2021-07-06 09:45:00|138.4|136.9|139.02|137.52|139.15|137.65|138.4|136.9|293
1625565000000|2021-07-06 09:50:00|139.01|137.51|138.9|137.4|139.09|137.59|138.74|137.24|361
1625565300000|2021-07-06 09:55:00|138.91|137.41|138.99|137.49|139.13|137.63|138.91|137.41|321
1625565600000|2021-07-06 10:00:00|139|137.5|138.54|137.04|139.03|137.53|138.54|137.04|415
1625565900000|2021-07-06 10:05:00|138.55|137.05|137.34|135.84|138.6|137.1|137.34|135.84|374
1625566200000|2021-07-06 10:10:00|137.27|135.77|137.57|136.07|137.65|136.15|136.88|135.38|578
1625566500000|2021-07-06 10:15:00|137.58|136.08|137.67|136.17|137.77|136.27|137.46|135.96|384
1625566800000|2021-07-06 10:20:00|137.66|136.16|137.68|136.18|138.08|136.58|137.56|136.06|428
1625567100000|2021-07-06 10:25:00|137.67|136.17|137.35|135.85|137.8|136.3|137.26|135.76|401
1625567400000|2021-07-06 10:30:00|137.37|135.87|137.78|136.28|137.89|136.39|137.36|135.86|377
1625567700000|2021-07-06 10:35:00|137.79|136.29|137.65|136.15|137.8|136.3|137.39|135.89|297
1625568000000|2021-07-06 10:40:00|137.64|136.14|136.77|135.27|137.64|136.14|136.65|135.15|449
1625568300000|2021-07-06 10:45:00|136.78|135.28|136.66|135.16|137.08|135.58|136.64|135.14|373
1625568600000|2021-07-06 10:50:00|136.65|135.15|137.1|135.6|137.14|135.64|136.46|134.96|354
1625568900000|2021-07-06 10:55:00|137.09|135.59|137.08|135.58|137.18|135.68|136.83|135.33|271
1625569200000|2021-07-06 11:00:00|137.05|135.55|137.18|135.68|137.18|135.68|136.55|135.05|325
1625569500000|2021-07-06 11:05:00|137.19|135.69|137.58|136.08|137.61|136.11|136.93|135.43|328
1625569800000|2021-07-06 11:10:00|137.59|136.09|137.25|135.75|137.59|136.09|137.23|135.73|318
1625570100000|2021-07-06 11:15:00|137.26|135.76|137.05|135.55|137.26|135.76|136.73|135.23|343
1625570400000|2021-07-06 11:20:00|137.06|135.56|136.81|135.31|137.06|135.56|136.7|135.2|337
1625570700000|2021-07-06 11:25:00|136.82|135.32|136.83|135.33|136.96|135.46|136.73|135.23|290
1625571000000|2021-07-06 11:30:00|136.82|135.32|137.03|135.53|137.24|135.74|136.52|135.02|405
1625571300000|2021-07-06 11:35:00|137.04|135.54|137.35|135.85|137.36|135.86|137.02|135.52|317
1625571600000|2021-07-06 11:40:00|137.38|135.88|137.6|136.1|137.6|136.1|137.38|135.88|242
1625571900000|2021-07-06 11:45:00|137.63|136.13|138.48|136.98|138.67|137.17|137.6|136.1|611
1625572200000|2021-07-06 11:50:00|138.49|136.99|138.32|136.82|138.49|136.99|138.13|136.63|422
1625572500000|2021-07-06 11:55:00|138.31|136.81|137.92|136.42|138.37|136.87|137.89|136.39|360
1625572800000|2021-07-06 12:00:00|137.91|136.41|137.06|135.56|137.91|136.41|137|135.5|567
1625573100000|2021-07-06 12:05:00|137.03|135.53|138.17|136.67|138.26|136.76|137.03|135.53|471
1625573400000|2021-07-06 12:10:00|138.18|136.68|138.39|136.89|139.44|137.94|138.02|136.52|560
1625573700000|2021-07-06 12:15:00|138.38|136.88|138.44|136.94|138.78|137.28|138.24|136.74|529
1625574000000|2021-07-06 12:20:00|138.45|136.95|138.69|137.19|138.85|137.35|138.43|136.93|420
1625574300000|2021-07-06 12:25:00|138.68|137.18|139.13|137.63|139.17|137.67|138.61|137.11|445
1625574600000|2021-07-06 12:30:00|139.1|137.6|139|137.5|139.15|137.65|138.82|137.32|390
1625574900000|2021-07-06 12:35:00|138.99|137.49|138.95|137.45|139.1|137.6|138.87|137.37|267
1625575200000|2021-07-06 12:40:00|138.96|137.46|139.12|137.62|139.25|137.75|138.88|137.38|249
1625575500000|2021-07-06 12:45:00|139.2|137.7|139.54|138.04|139.77|138.27|138.93|137.43|549
1625575800000|2021-07-06 12:50:00|139.52|138.02|139.5|138|139.62|138.12|139.38|137.88|558
1625576100000|2021-07-06 12:55:00|139.51|138.01|139.94|138.44|140.03|138.53|139.46|137.96|487
1625576400000|2021-07-06 13:00:00|139.95|138.45|139.88|138.38|140.02|138.52|139.48|137.98|541
1625576700000|2021-07-06 13:05:00|139.89|138.39|139.72|138.22|140.06|138.56|139.64|138.14|463
1625577000000|2021-07-06 13:10:00|139.77|138.27|139.66|138.16|139.95|138.45|139.64|138.14|417
1625577300000|2021-07-06 13:15:00|139.67|138.17|139.66|138.16|139.86|138.36|139.39|137.89|461
1625577600000|2021-07-06 13:20:00|139.69|138.19|139.37|137.87|139.69|138.19|139.36|137.86|383
1625577900000|2021-07-06 13:25:00|139.39|137.89|139.37|137.87|139.49|137.99|139.13|137.63|258
1625578200000|2021-07-06 13:30:00|139.39|137.89|138.67|137.17|139.39|137.89|138.67|137.17|330
1625578500000|2021-07-06 13:35:00|138.68|137.18|139.26|137.76|139.32|137.82|138.68|137.18|418
1625578800000|2021-07-06 13:40:00|139.25|137.75|138.85|137.35|139.33|137.83|138.84|137.34|416
1625579100000|2021-07-06 13:45:00|138.84|137.34|138.45|136.95|139.24|137.74|138.39|136.89|427
1625579400000|2021-07-06 13:50:00|138.44|136.94|138.72|137.22|138.76|137.26|138.35|136.85|513
1625579700000|2021-07-06 13:55:00|138.73|137.23|139.1|137.6|139.25|137.75|138.7|137.2|441
1625580000000|2021-07-06 14:00:00|139.11|137.61|139.06|137.56|139.27|137.77|138.88|137.38|367
1625580300000|2021-07-06 14:05:00|139.05|137.55|138.43|136.93|139.05|137.55|138.09|136.59|482
1625580600000|2021-07-06 14:10:00|138.44|136.94|138.77|137.27|139.02|137.52|138.35|136.85|433
1625580900000|2021-07-06 14:15:00|138.76|137.26|138.48|136.98|138.99|137.49|138.43|136.93|404
1625581200000|2021-07-06 14:20:00|138.47|136.97|138.6|137.1|138.6|137.1|138.2|136.7|419
1625581500000|2021-07-06 14:25:00|138.59|137.09|138.51|137.01|138.79|137.29|138.48|136.98|327
1625581800000|2021-07-06 14:30:00|138.5|137|138.8|137.3|138.91|137.41|138.43|136.93|414
1625582100000|2021-07-06 14:35:00|138.81|137.31|138.84|137.34|139.19|137.69|138.79|137.29|373
1625582400000|2021-07-06 14:40:00|138.83|137.33|138.62|137.12|138.83|137.33|138.62|137.12|260
1625582700000|2021-07-06 14:45:00|138.63|137.13|139.09|137.59|139.1|137.6|138.54|137.04|330
1625583000000|2021-07-06 14:50:00|139.07|137.57|139.06|137.56|139.28|137.78|138.91|137.41|293
1625583300000|2021-07-06 14:55:00|139.05|137.55|138.76|137.26|139.06|137.56|138.68|137.18|341
1625583600000|2021-07-06 15:00:00|138.75|137.25|137.85|136.35|138.75|137.25|137.75|136.25|476
1625583900000|2021-07-06 15:05:00|137.82|136.32|137.89|136.39|138.25|136.75|137.8|136.3|406
1625584200000|2021-07-06 15:10:00|137.87|136.37|137.93|136.43|138.01|136.51|137.74|136.24|306
1625584500000|2021-07-06 15:15:00|137.94|136.44|138.38|136.88|138.72|137.22|137.85|136.35|433
1625584800000|2021-07-06 15:20:00|138.39|136.89|138.4|136.9|138.47|136.97|138.15|136.65|320
1625585100000|2021-07-06 15:25:00|138.41|136.91|138.79|137.29|138.9|137.4|138.41|136.91|333
1625585400000|2021-07-06 15:30:00|138.76|137.26|139.23|137.73|139.24|137.74|138.6|137.1|370
1625585700000|2021-07-06 15:35:00|139.22|137.72|138.92|137.42|139.25|137.75|138.64|137.14|394
1625586000000|2021-07-06 15:40:00|138.91|137.41|138.96|137.46|139.14|137.64|138.89|137.39|285
1625586300000|2021-07-06 15:45:00|138.95|137.45|138.77|137.27|138.98|137.48|138.49|136.99|354
1625586600000|2021-07-06 15:50:00|138.78|137.28|138.81|137.31|138.82|137.32|138.52|137.02|366
1625586900000|2021-07-06 15:55:00|138.82|137.32|138.7|137.2|138.9|137.4|138.58|137.08|296
1625587200000|2021-07-06 16:00:00|138.71|137.21|138.48|136.98|139.28|137.78|138.42|136.92|515
1625587500000|2021-07-06 16:05:00|138.47|136.97|138.71|137.21|139.11|137.61|138.47|136.97|475
1625587800000|2021-07-06 16:10:00|138.7|137.2|138.6|137.1|138.82|137.32|138.42|136.92|348
1625588100000|2021-07-06 16:15:00|138.61|137.11|138.05|136.55|138.69|137.19|137.99|136.49|314
1625588400000|2021-07-06 16:20:00|138.04|136.54|138.01|136.51|138.33|136.83|137.96|136.46|343
1625588700000|2021-07-06 16:25:00|138.02|136.52|138.2|136.7|138.29|136.79|137.89|136.39|337
1625589000000|2021-07-06 16:30:00|138.19|136.69|137.92|136.42|138.21|136.71|137.61|136.11|398
1625589300000|2021-07-06 16:35:00|137.93|136.43|137.88|136.38|138.17|136.67|137.83|136.33|331
1625589600000|2021-07-06 16:40:00|137.9|136.4|137.6|136.1|138|136.5|137.56|136.06|391
1625589900000|2021-07-06 16:45:00|137.59|136.09|138|136.5|138.17|136.67|137.5|136|344
1625590200000|2021-07-06 16:50:00|138.01|136.51|137.86|136.36|138.2|136.7|137.79|136.29|275
1625590500000|2021-07-06 16:55:00|137.87|136.37|138.95|137.45|138.95|137.45|137.85|136.35|284
1625590800000|2021-07-06 17:00:00|138.92|137.42|138.21|136.71|138.92|137.42|138.2|136.7|404
1625591100000|2021-07-06 17:05:00|138.2|136.7|137.93|136.43|138.33|136.83|137.67|136.17|411
1625591400000|2021-07-06 17:10:00|137.94|136.44|137.22|135.72|137.97|136.47|136.92|135.42|528
1625591700000|2021-07-06 17:15:00|137.21|135.71|137.77|136.27|137.78|136.28|136.97|135.47|463
1625592000000|2021-07-06 17:20:00|137.76|136.26|138.14|136.64|138.63|137.13|137.63|136.13|533
1625592300000|2021-07-06 17:25:00|138.15|136.65|138.1|136.6|138.25|136.75|137.77|136.27|387
1625592600000|2021-07-06 17:30:00|138.11|136.61|137.68|136.18|138.25|136.75|137.64|136.14|367
1625592900000|2021-07-06 17:35:00|137.69|136.19|138.06|136.56|138.09|136.59|137.55|136.05|399
1625593200000|2021-07-06 17:40:00|138.08|136.58|138.3|136.8|138.31|136.81|137.91|136.41|351
1625593500000|2021-07-06 17:45:00|138.29|136.79|138.21|136.71|138.29|136.79|137.94|136.44|298
1625593800000|2021-07-06 17:50:00|138.2|136.7|138.77|137.27|138.79|137.29|138.16|136.66|440
1625594100000|2021-07-06 17:55:00|138.78|137.28|138.76|137.26|138.78|137.28|138.45|136.95|313
1625594400000|2021-07-06 18:00:00|138.77|137.27|138.91|137.41|138.91|137.41|138.57|137.07|278
1625594700000|2021-07-06 18:05:00|138.92|137.42|138.61|137.11|139.03|137.53|138.54|137.04|311
1625595000000|2021-07-06 18:10:00|138.62|137.12|138.83|137.33|138.96|137.46|138.61|137.11|370
1625595300000|2021-07-06 18:15:00|138.85|137.35|138.94|137.44|139.04|137.54|138.76|137.26|332
1625595600000|2021-07-06 18:20:00|138.95|137.45|138.96|137.46|139.19|137.69|138.87|137.37|336
1625595900000|2021-07-06 18:25:00|138.97|137.47|139.03|137.53|139.21|137.71|138.79|137.29|412
1625596200000|2021-07-06 18:30:00|139.02|137.52|138.96|137.46|139.33|137.83|138.91|137.41|323
1625596500000|2021-07-06 18:35:00|138.97|137.47|138.95|137.45|139.01|137.51|138.76|137.26|318
1625596800000|2021-07-06 18:40:00|138.92|137.42|138.78|137.28|138.92|137.42|138.61|137.11|146
1625597100000|2021-07-06 18:45:00|138.77|137.27|138.4|136.9|138.77|137.27|138.33|136.83|258
1625597400000|2021-07-06 18:50:00|138.41|136.91|138.13|136.63|138.48|136.98|138.08|136.58|228
1625597700000|2021-07-06 18:55:00|138.12|136.62|137.98|136.48|138.18|136.68|137.86|136.36|301
1625598000000|2021-07-06 19:00:00|137.97|136.47|137.85|136.35|137.97|136.47|137.72|136.22|192
1625598300000|2021-07-06 19:05:00|137.84|136.34|137.98|136.48|138.07|136.57|137.82|136.32|187
1625598600000|2021-07-06 19:10:00|137.99|136.49|137.97|136.47|138.16|136.66|137.92|136.42|178
1625598900000|2021-07-06 19:15:00|137.98|136.48|138.1|136.6|138.21|136.71|137.84|136.34|243
1625599200000|2021-07-06 19:20:00|138.11|136.61|138.14|136.64|138.26|136.76|138.05|136.55|190
1625599500000|2021-07-06 19:25:00|138.15|136.65|138.28|136.78|138.36|136.86|138.12|136.62|225
1625599800000|2021-07-06 19:30:00|138.27|136.77|138.35|136.85|138.37|136.87|138.16|136.66|253
1625600100000|2021-07-06 19:35:00|138.36|136.86|138.52|137.02|138.55|137.05|138.36|136.86|208
1625600400000|2021-07-06 19:40:00|138.53|137.03|138.58|137.08|138.59|137.09|138.32|136.82|182
1625600700000|2021-07-06 19:45:00|138.57|137.07|138.87|137.37|139.12|137.62|138.39|136.89|391
1625601000000|2021-07-06 19:50:00|138.86|137.36|138.73|137.23|138.86|137.36|138.57|137.07|300
1625601300000|2021-07-06 19:55:00|138.72|137.22|138.72|137.22|138.74|137.24|138.4|136.9|309
1625601600000|2021-07-06 20:00:00|138.73|137.23|138.93|137.43|138.97|137.47|138.56|137.06|312
1625601900000|2021-07-06 20:05:00|138.92|137.42|138.68|137.18|139.05|137.55|138.63|137.13|196
1625602200000|2021-07-06 20:10:00|138.69|137.19|138.39|136.89|138.76|137.26|138.35|136.85|216
1625602500000|2021-07-06 20:15:00|138.38|136.88|138.52|137.02|138.54|137.04|138.21|136.71|287
1625602800000|2021-07-06 20:20:00|138.53|137.03|138.62|137.12|138.66|137.16|138.39|136.89|261
1625603100000|2021-07-06 20:25:00|138.63|137.13|138.53|137.03|138.79|137.29|138.51|137.01|283
1625603400000|2021-07-06 20:30:00|138.52|137.02|138.36|136.86|138.54|137.04|138.18|136.68|312
1625603700000|2021-07-06 20:35:00|138.35|136.85|138.29|136.79|138.43|136.93|138.21|136.71|274
1625604000000|2021-07-06 20:40:00|138.28|136.78|138.11|136.61|138.34|136.84|138.04|136.54|327
1625604300000|2021-07-06 20:45:00|138.1|136.6|138.02|136.52|138.18|136.68|137.86|136.36|274
1625604600000|2021-07-06 20:50:00|138.03|136.53|138.09|136.59|138.14|136.64|137.58|136.08|374
1625604900000|2021-07-06 20:55:00|138.1|136.6|138.13|136.63|138.15|136.65|137.81|136.31|232
1625605200000|2021-07-06 21:00:00|138.12|136.62|137.63|136.13|138.13|136.63|137.63|136.13|207
1625605500000|2021-07-06 21:05:00|137.61|136.11|137.85|136.35|137.94|136.44|137.61|136.11|209
1625605800000|2021-07-06 21:10:00|137.84|136.34|137.57|136.07|137.84|136.34|137.27|135.77|293
1625606100000|2021-07-06 21:15:00|137.58|136.08|137.6|136.1|137.89|136.39|137.32|135.82|273
1625606400000|2021-07-06 21:20:00|137.61|136.11|137.76|136.26|137.77|136.27|137.53|136.03|180
1625606700000|2021-07-06 21:25:00|137.77|136.27|137.53|136.03|137.78|136.28|137.52|136.02|152
1625607000000|2021-07-06 21:30:00|137.54|136.04|137.49|135.99|137.57|136.07|137.45|135.95|136
1625607300000|2021-07-06 21:35:00|137.5|136|137.42|135.92|137.5|136|137.38|135.88|115
1625607600000|2021-07-06 21:40:00|137.41|135.91|137.39|135.89|137.71|136.21|137.37|135.87|192
1625607900000|2021-07-06 21:45:00|137.36|135.86|137.3|135.8|137.37|135.87|137.2|135.7|221
1625608200000|2021-07-06 21:50:00|137.31|135.81|136.98|135.48|137.37|135.87|136.56|135.06|411
1625608500000|2021-07-06 21:55:00|136.97|135.47|137.22|135.72|137.25|135.75|136.87|135.37|280
1625608800000|2021-07-06 22:00:00|137.21|135.71|138.01|136.51|138.05|136.55|137.02|135.52|293
1625609100000|2021-07-06 22:05:00|138.02|136.52|138.13|136.63|138.22|136.72|137.94|136.44|236
1625609400000|2021-07-06 22:10:00|138.12|136.62|138.6|137.1|138.62|137.12|138.03|136.53|268
1625609700000|2021-07-06 22:15:00|138.61|137.11|138.57|137.07|138.69|137.19|138.4|136.9|244
1625610000000|2021-07-06 22:20:00|138.58|137.08|138.68|137.18|138.69|137.19|138.44|136.94|216
1625610300000|2021-07-06 22:25:00|138.67|137.17|138.58|137.08|138.76|137.26|138.55|137.05|245
1625610600000|2021-07-06 22:30:00|138.56|137.06|138.76|137.26|138.9|137.4|138.52|137.02|228
1625610900000|2021-07-06 22:35:00|138.77|137.27|138.89|137.39|138.9|137.4|138.68|137.18|235
1625611200000|2021-07-06 22:40:00|138.88|137.38|138.91|137.41|139.12|137.62|138.83|137.33|271
1625611500000|2021-07-06 22:45:00|138.9|137.4|139|137.5|139.24|137.74|138.85|137.35|209
1625611800000|2021-07-06 22:50:00|139.01|137.51|139|137.5|139.04|137.54|138.91|137.41|184
1625612100000|2021-07-06 22:55:00|139.01|137.51|138.93|137.43|139.03|137.53|138.9|137.4|207
1625612400000|2021-07-06 23:00:00|138.96|137.46|139.05|137.55|139.1|137.6|138.65|137.15|299
1625612700000|2021-07-06 23:05:00|139.06|137.56|139.15|137.65|139.16|137.66|138.92|137.42|220
1625613000000|2021-07-06 23:10:00|139.12|137.62|139.1|137.6|139.16|137.66|139.01|137.51|222
1625613300000|2021-07-06 23:15:00|139.09|137.59|139.24|137.74|139.27|137.77|139.03|137.53|211
1625613600000|2021-07-06 23:20:00|139.23|137.73|139.32|137.82|139.42|137.92|139.13|137.63|269
1625613900000|2021-07-06 23:25:00|139.31|137.81|139.25|137.75|139.34|137.84|139.12|137.62|289
1625614200000|2021-07-06 23:30:00|139.24|137.74|139.12|137.62|139.27|137.77|139|137.5|217
1625614500000|2021-07-06 23:35:00|139.11|137.61|139.05|137.55|139.24|137.74|139.01|137.51|207
1625614800000|2021-07-06 23:40:00|139.07|137.57|139.35|137.85|139.44|137.94|139.07|137.57|225
1625615100000|2021-07-06 23:45:00|139.34|137.84|139.07|137.57|139.37|137.87|138.96|137.46|280
1625615400000|2021-07-06 23:50:00|139.06|137.56|139.35|137.85|139.36|137.86|139|137.5|243
1625615700000|2021-07-06 23:55:00|139.36|137.86|139.64|138.14|140.02|138.52|139.34|137.84|410
1625616000000|2021-07-07 00:00:00|139.65|138.15|139.5|138|139.69|138.19|139.3|137.8|384
1625616300000|2021-07-07 00:05:00|139.51|138.01|140.44|138.94|140.44|138.94|139.48|137.98|514
1625616600000|2021-07-07 00:10:00|140.45|138.95|140.33|138.83|140.49|138.99|140.27|138.77|432
1625616900000|2021-07-07 00:15:00|140.35|138.85|139.98|138.48|140.48|138.98|139.85|138.35|327
1625617200000|2021-07-07 00:20:00|139.99|138.49|139.83|138.33|140.07|138.57|139.72|138.22|251
1625617500000|2021-07-07 00:25:00|139.82|138.32|139.53|138.03|139.82|138.32|139.52|138.02|286
1625617800000|2021-07-07 00:30:00|139.54|138.04|138.5|137|139.54|138.04|138.38|136.88|437
1625618100000|2021-07-07 00:35:00|138.52|137.02|138.79|137.29|138.89|137.39|138.46|136.96|420
1625618400000|2021-07-07 00:40:00|138.8|137.3|138.8|137.3|138.91|137.41|138.65|137.15|282
1625618700000|2021-07-07 00:45:00|138.82|137.32|138.97|137.47|139.12|137.62|138.78|137.28|306
1625619000000|2021-07-07 00:50:00|138.98|137.48|139.02|137.52|139.12|137.62|138.95|137.45|223
1625619300000|2021-07-07 00:55:00|139.03|137.53|139.39|137.89|139.42|137.92|138.86|137.36|307
1625619600000|2021-07-07 01:00:00|139.4|137.9|139.81|138.31|140|138.5|139.32|137.82|334
1625619900000|2021-07-07 01:05:00|139.79|138.29|139.66|138.16|139.88|138.38|139.42|137.92|285
1625620200000|2021-07-07 01:10:00|139.65|138.15|140.09|138.59|140.21|138.71|139.64|138.14|315
1625620500000|2021-07-07 01:15:00|140.07|138.57|140.19|138.69|140.25|138.75|139.98|138.48|311
1625620800000|2021-07-07 01:20:00|140.2|138.7|140.36|138.86|140.41|138.91|140.06|138.56|207
1625621100000|2021-07-07 01:25:00|140.37|138.87|140.56|139.06|140.59|139.09|140.29|138.79|366
1625621400000|2021-07-07 01:30:00|140.54|139.04|140.41|138.91|140.73|139.23|140.19|138.69|360
1625621700000|2021-07-07 01:35:00|140.4|138.9|139.22|137.72|140.41|138.91|139.22|137.72|465
1625622000000|2021-07-07 01:40:00|139.21|137.71|139.65|138.15|139.84|138.34|139.02|137.52|513
1625622300000|2021-07-07 01:45:00|139.64|138.14|139.4|137.9|139.73|138.23|139.29|137.79|304
1625622600000|2021-07-07 01:50:00|139.39|137.89|139.38|137.88|139.55|138.05|139.31|137.81|325
1625622900000|2021-07-07 01:55:00|139.39|137.89|139.56|138.06|139.61|138.11|139.24|137.74|260
1625623200000|2021-07-07 02:00:00|139.58|138.08|139.03|137.53|139.67|138.17|138.97|137.47|322
1625623500000|2021-07-07 02:05:00|139.04|137.54|138.45|136.95|139.08|137.58|138.39|136.89|361
1625623800000|2021-07-07 02:10:00|138.46|136.96|138.05|136.55|138.54|137.04|137.91|136.41|344
1625624100000|2021-07-07 02:15:00|138.06|136.56|138.19|136.69|138.35|136.85|137.99|136.49|317
1625624400000|2021-07-07 02:20:00|138.18|136.68|137.92|136.42|138.33|136.83|137.85|136.35|346
1625624700000|2021-07-07 02:25:00|137.93|136.43|137.96|136.46|138.01|136.51|137.78|136.28|325
1625625000000|2021-07-07 02:30:00|137.97|136.47|138.19|136.69|138.2|136.7|137.87|136.37|334
1625625300000|2021-07-07 02:35:00|138.2|136.7|138.36|136.86|138.43|136.93|138.15|136.65|265
1625625600000|2021-07-07 02:40:00|138.35|136.85|138.84|137.34|138.92|137.42|138.35|136.85|377
1625625900000|2021-07-07 02:45:00|138.83|137.33|139.08|137.58|139.21|137.71|138.74|137.24|278
1625626200000|2021-07-07 02:50:00|139.09|137.59|139.24|137.74|139.3|137.8|139.04|137.54|256
1625626500000|2021-07-07 02:55:00|139.22|137.72|139.89|138.39|139.9|138.4|139.18|137.68|277
1625626800000|2021-07-07 03:00:00|139.9|138.4|140.09|138.59|140.5|139|139.87|138.37|352
1625627100000|2021-07-07 03:05:00|140.1|138.6|140.13|138.63|140.32|138.82|140.02|138.52|342
1625627400000|2021-07-07 03:10:00|140.12|138.62|140.55|139.05|140.56|139.06|140.12|138.62|311
1625627700000|2021-07-07 03:15:00|140.54|139.04|140.29|138.79|140.63|139.13|140.23|138.73|283
1625628000000|2021-07-07 03:20:00|140.28|138.78|140.54|139.04|140.57|139.07|140.11|138.61|342
1625628300000|2021-07-07 03:25:00|140.53|139.03|140.64|139.14|140.7|139.2|140.52|139.02|239
1625628600000|2021-07-07 03:30:00|140.65|139.15|140.84|139.34|141.15|139.65|140.62|139.12|427
1625628900000|2021-07-07 03:35:00|140.81|139.31|140.93|139.43|141|139.5|140.76|139.26|295
1625629200000|2021-07-07 03:40:00|140.94|139.44|140.9|139.4|141.16|139.66|140.89|139.39|249
1625629500000|2021-07-07 03:45:00|140.91|139.41|140.68|139.18|141.03|139.53|140.66|139.16|235
1625629800000|2021-07-07 03:50:00|140.69|139.19|140.76|139.26|140.91|139.41|140.66|139.16|249
1625630100000|2021-07-07 03:55:00|140.78|139.28|140.77|139.27|140.93|139.43|140.71|139.21|265
1625630400000|2021-07-07 04:00:00|140.78|139.28|140.56|139.06|140.91|139.41|140.56|139.06|330
1625630700000|2021-07-07 04:05:00|140.55|139.05|140.98|139.48|141.07|139.57|140.47|138.97|324
1625631000000|2021-07-07 04:10:00|140.93|139.43|140.74|139.24|141.04|139.54|140.68|139.18|350
1625631300000|2021-07-07 04:15:00|140.75|139.25|140.8|139.3|140.86|139.36|140.7|139.2|293
1625631600000|2021-07-07 04:20:00|140.79|139.29|141.63|140.13|141.66|140.16|140.79|139.29|468
1625631900000|2021-07-07 04:25:00|141.62|140.12|141.69|140.19|141.75|140.25|141.45|139.95|399
1625632200000|2021-07-07 04:30:00|141.7|140.2|141.99|140.49|142.18|140.68|141.68|140.18|435
1625632500000|2021-07-07 04:35:00|141.98|140.48|141.9|140.4|141.98|140.48|141.82|140.32|161
1625632800000|2021-07-07 04:40:00|141.92|140.42|141.99|140.49|142.12|140.62|141.9|140.4|276
1625633100000|2021-07-07 04:45:00|141.98|140.48|142.05|140.55|142.13|140.63|141.98|140.48|196
1625633400000|2021-07-07 04:50:00|142.04|140.54|142.21|140.71|142.34|140.84|142.04|140.54|337
1625633700000|2021-07-07 04:55:00|142.22|140.72|142.07|140.57|142.44|140.94|142.01|140.51|401
1625634000000|2021-07-07 05:00:00|142.08|140.58|142.9|141.4|142.91|141.41|142.05|140.55|381
1625634300000|2021-07-07 05:05:00|142.89|141.39|143.15|141.65|143.51|142.01|142.84|141.34|429
1625634600000|2021-07-07 05:10:00|143.16|141.66|142.93|141.43|143.16|141.66|142.85|141.35|299
1625634900000|2021-07-07 05:15:00|142.92|141.42|143.16|141.66|143.23|141.73|142.91|141.41|316
1625635200000|2021-07-07 05:20:00|143.15|141.65|143.25|141.75|143.35|141.85|143|141.5|329
1625635500000|2021-07-07 05:25:00|143.26|141.76|143.34|141.84|143.63|142.13|143.25|141.75|328
1625635800000|2021-07-07 05:30:00|143.35|141.85|142.89|141.39|143.43|141.93|142.82|141.32|311
1625636100000|2021-07-07 05:35:00|142.88|141.38|142.84|141.34|143.01|141.51|142.83|141.33|254
1625636400000|2021-07-07 05:40:00|142.85|141.35|143.04|141.54|143.04|141.54|142.81|141.31|238
1625636700000|2021-07-07 05:45:00|143.06|141.56|143.05|141.55|143.22|141.72|142.97|141.47|232
1625637000000|2021-07-07 05:50:00|143.04|141.54|143.16|141.66|143.26|141.76|143.04|141.54|197
1625637300000|2021-07-07 05:55:00|143.17|141.67|142.87|141.37|143.25|141.75|142.85|141.35|228
1625637600000|2021-07-07 06:00:00|142.88|141.38|142.88|141.38|143.11|141.61|142.88|141.38|227
1625637900000|2021-07-07 06:05:00|142.89|141.39|142.61|141.11|142.95|141.45|142.52|141.02|174
1625638200000|2021-07-07 06:10:00|142.64|141.14|142.44|140.94|142.79|141.29|142.42|140.92|209
1625638500000|2021-07-07 06:15:00|142.43|140.93|142.4|140.9|142.63|141.13|142.23|140.73|353
1625638800000|2021-07-07 06:20:00|142.41|140.91|142.79|141.29|142.88|141.38|142.41|140.91|333
1625639100000|2021-07-07 06:25:00|142.8|141.3|142.57|141.07|142.87|141.37|142.48|140.98|269
1625639400000|2021-07-07 06:30:00|142.56|141.06|142.58|141.08|142.68|141.18|142.48|140.98|251
1625639700000|2021-07-07 06:35:00|142.59|141.09|142.55|141.05|142.67|141.17|142.51|141.01|204
1625640000000|2021-07-07 06:40:00|142.57|141.07|142.45|140.95|142.63|141.13|142.39|140.89|220
1625640300000|2021-07-07 06:45:00|142.47|140.97|142.62|141.12|142.65|141.15|142.47|140.97|227
1625640600000|2021-07-07 06:50:00|142.64|141.14|142.27|140.77|142.67|141.17|142.14|140.64|320
1625640900000|2021-07-07 06:55:00|142.28|140.78|142.51|141.01|142.67|141.17|142.26|140.76|228
1625641200000|2021-07-07 07:00:00|142.52|141.02|142.69|141.19|142.73|141.23|142.52|141.02|243
1625641500000|2021-07-07 07:05:00|142.67|141.17|142.7|141.2|142.73|141.23|142.63|141.13|137
1625641800000|2021-07-07 07:10:00|142.69|141.19|142.5|141|142.73|141.23|142.5|141|97
1625642100000|2021-07-07 07:15:00|142.49|140.99|142.58|141.08|142.7|141.2|142.49|140.99|215
1625642400000|2021-07-07 07:20:00|142.56|141.06|142.32|140.82|142.58|141.08|142.31|140.81|181
1625642700000|2021-07-07 07:25:00|142.36|140.86|142.62|141.12|142.69|141.19|142.34|140.84|218
1625643000000|2021-07-07 07:30:00|142.61|141.11|142.87|141.37|142.9|141.4|142.61|141.11|241
1625643300000|2021-07-07 07:35:00|142.88|141.38|142.46|140.96|142.89|141.39|142.46|140.96|218
1625643600000|2021-07-07 07:40:00|142.47|140.97|142.68|141.18|142.79|141.29|142.46|140.96|152
1625643900000|2021-07-07 07:45:00|142.69|141.19|142.75|141.25|142.87|141.37|142.69|141.19|181
1625644200000|2021-07-07 07:50:00|142.76|141.26|142.37|140.87|143.08|141.58|142.37|140.87|380
1625644500000|2021-07-07 07:55:00|142.38|140.88|142.07|140.57|142.42|140.92|141.61|140.11|437
1625644800000|2021-07-07 08:00:00|142.05|140.55|143.02|141.52|143.07|141.57|142.03|140.53|521
1625645100000|2021-07-07 08:05:00|143.01|141.51|143.04|141.54|143.22|141.72|142.96|141.46|383
1625645400000|2021-07-07 08:10:00|143.05|141.55|142.51|141.01|143.18|141.68|142.41|140.91|357
1625645700000|2021-07-07 08:15:00|142.52|141.02|142.28|140.78|142.72|141.22|142.23|140.73|293
1625646000000|2021-07-07 08:20:00|142.29|140.79|142.32|140.82|142.59|141.09|142.28|140.78|206
1625646300000|2021-07-07 08:25:00|142.29|140.79|142.25|140.75|142.36|140.86|142.03|140.53|279
1625646600000|2021-07-07 08:30:00|142.24|140.74|142.05|140.55|142.29|140.79|142.01|140.51|204
1625646900000|2021-07-07 08:35:00|142.07|140.57|142.29|140.79|142.41|140.91|142.07|140.57|304
1625647200000|2021-07-07 08:40:00|142.3|140.8|142.11|140.61|142.38|140.88|142.05|140.55|230
1625647500000|2021-07-07 08:45:00|142.12|140.62|142.23|140.73|142.28|140.78|142.12|140.62|151
1625647800000|2021-07-07 08:50:00|142.22|140.72|142.29|140.79|142.37|140.87|142.21|140.71|191
1625648100000|2021-07-07 08:55:00|142.31|140.81|142.24|140.74|142.37|140.87|142.21|140.71|230
1625648400000|2021-07-07 09:00:00|142.25|140.75|142.2|140.7|142.56|141.06|142.15|140.65|288
1625648700000|2021-07-07 09:05:00|142.19|140.69|142.12|140.62|142.26|140.76|142.02|140.52|194
1625649000000|2021-07-07 09:10:00|142.11|140.61|141.76|140.26|142.14|140.64|141.75|140.25|170
1625649300000|2021-07-07 09:15:00|141.77|140.27|141.87|140.37|141.91|140.41|141.66|140.16|279
1625649600000|2021-07-07 09:20:00|141.86|140.36|141.99|140.49|142.13|140.63|141.86|140.36|259
1625649900000|2021-07-07 09:25:00|142|140.5|141.92|140.42|142.1|140.6|141.85|140.35|217
1625650200000|2021-07-07 09:30:00|141.93|140.43|142.23|140.73|142.26|140.76|141.93|140.43|165
1625650500000|2021-07-07 09:35:00|142.22|140.72|142.51|141.01|142.55|141.05|142.16|140.66|220
1625650800000|2021-07-07 09:40:00|142.52|141.02|142.44|140.94|142.58|141.08|142.37|140.87|217
1625651100000|2021-07-07 09:45:00|142.45|140.95|142.12|140.62|142.46|140.96|141.95|140.45|338
1625651400000|2021-07-07 09:50:00|142.11|140.61|141.88|140.38|142.21|140.71|141.88|140.38|251
1625651700000|2021-07-07 09:55:00|141.9|140.4|142.05|140.55|142.16|140.66|141.88|140.38|262
1625652000000|2021-07-07 10:00:00|142.06|140.56|142.09|140.59|142.2|140.7|141.98|140.48|241
1625652300000|2021-07-07 10:05:00|142.08|140.58|141.33|139.83|142.12|140.62|141.18|139.68|271
1625652600000|2021-07-07 10:10:00|141.37|139.87|141.91|140.41|141.96|140.46|141.35|139.85|324
1625652900000|2021-07-07 10:15:00|141.9|140.4|141.79|140.29|142.15|140.65|141.63|140.13|300
1625653200000|2021-07-07 10:20:00|141.8|140.3|141.9|140.4|142.08|140.58|141.79|140.29|121
1625653500000|2021-07-07 10:25:00|141.89|140.39|141.72|140.22|142.01|140.51|141.72|140.22|194
1625653800000|2021-07-07 10:30:00|141.73|140.23|142.18|140.68|142.23|140.73|141.72|140.22|206
1625654100000|2021-07-07 10:35:00|142.17|140.67|142.16|140.66|142.33|140.83|142.09|140.59|240
1625654400000|2021-07-07 10:40:00|142.17|140.67|141.85|140.35|142.17|140.67|141.71|140.21|231
1625654700000|2021-07-07 10:45:00|141.86|140.36|141.75|140.25|142.12|140.62|141.72|140.22|221
1625655000000|2021-07-07 10:50:00|141.76|140.26|141.9|140.4|141.91|140.41|141.68|140.18|191
1625655300000|2021-07-07 10:55:00|141.89|140.39|141.57|140.07|141.91|140.41|141.52|140.02|219
1625655600000|2021-07-07 11:00:00|141.56|140.06|141.75|140.25|141.76|140.26|141.34|139.84|210
1625655900000|2021-07-07 11:05:00|141.76|140.26|142.24|140.74|142.25|140.75|141.74|140.24|344
1625656200000|2021-07-07 11:10:00|142.25|140.75|142.66|141.16|142.79|141.29|142.17|140.67|406
1625656500000|2021-07-07 11:15:00|142.65|141.15|142.68|141.18|142.73|141.23|142.34|140.84|305
1625656800000|2021-07-07 11:20:00|142.69|141.19|142.49|140.99|142.69|141.19|142.43|140.93|283
1625657100000|2021-07-07 11:25:00|142.48|140.98|142.56|141.06|142.66|141.16|142.48|140.98|227
1625657400000|2021-07-07 11:30:00|142.57|141.07|142.92|141.42|142.92|141.42|142.36|140.86|265
1625657700000|2021-07-07 11:35:00|142.89|141.39|142.62|141.12|142.91|141.41|142.61|141.11|288
1625658000000|2021-07-07 11:40:00|142.66|141.16|142.31|140.81|142.66|141.16|142.21|140.71|270
1625658300000|2021-07-07 11:45:00|142.35|140.85|142.23|140.73|142.5|141|142.2|140.7|256
1625658600000|2021-07-07 11:50:00|142.24|140.74|142.51|141.01|142.51|141.01|142.21|140.71|221
1625658900000|2021-07-07 11:55:00|142.5|141|142.62|141.12|142.62|141.12|142.29|140.79|182
1625659200000|2021-07-07 12:00:00|142.61|141.11|143.21|141.71|143.25|141.75|142.35|140.85|498
1625659500000|2021-07-07 12:05:00|143.22|141.72|143.38|141.88|143.42|141.92|143.04|141.54|312
1625659800000|2021-07-07 12:10:00|143.39|141.89|143.51|142.01|143.52|142.02|143.25|141.75|307
1625660100000|2021-07-07 12:15:00|143.52|142.02|143.39|141.89|143.71|142.21|143.33|141.83|276
1625660400000|2021-07-07 12:20:00|143.38|141.88|143.06|141.56|143.4|141.9|142.96|141.46|251
1625660700000|2021-07-07 12:25:00|143.07|141.57|142.85|141.35|143.07|141.57|142.81|141.31|281
1625661000000|2021-07-07 12:30:00|142.84|141.34|142.92|141.42|142.95|141.45|142.57|141.07|305
1625661300000|2021-07-07 12:35:00|142.93|141.43|142.88|141.38|142.95|141.45|142.76|141.26|260
1625661600000|2021-07-07 12:40:00|142.91|141.41|142.3|140.8|143.34|141.84|142.29|140.79|513
1625661900000|2021-07-07 12:45:00|142.31|140.81|142.86|141.36|142.92|141.42|142.29|140.79|483
1625662200000|2021-07-07 12:50:00|142.81|141.31|142.55|141.05|142.89|141.39|142.44|140.94|425
1625662500000|2021-07-07 12:55:00|142.54|141.04|142.67|141.17|142.71|141.21|142.5|141|287
1625662800000|2021-07-07 13:00:00|142.68|141.18|142.64|141.14|142.7|141.2|142.57|141.07|117
1625663100000|2021-07-07 13:05:00|142.63|141.13|142.5|141|142.89|141.39|142.41|140.91|318
1625663400000|2021-07-07 13:10:00|142.47|140.97|142.69|141.19|142.69|141.19|142.32|140.82|303
1625663700000|2021-07-07 13:15:00|142.67|141.17|142.3|140.8|142.67|141.17|142.27|140.77|276
1625664000000|2021-07-07 13:20:00|142.29|140.79|142.27|140.77|142.45|140.95|142.04|140.54|301
1625664300000|2021-07-07 13:25:00|142.29|140.79|142.2|140.7|142.34|140.84|142.13|140.63|258
1625664600000|2021-07-07 13:30:00|142.19|140.69|142.21|140.71|142.25|140.75|142.07|140.57|189
1625664900000|2021-07-07 13:35:00|142.2|140.7|142.18|140.68|142.32|140.82|142.18|140.68|158
1625665200000|2021-07-07 13:40:00|142.19|140.69|142.1|140.6|142.25|140.75|142.1|140.6|187
1625665500000|2021-07-07 13:45:00|142.11|140.61|142.65|141.15|142.68|141.18|142.11|140.61|266
1625665800000|2021-07-07 13:50:00|142.64|141.14|142.51|141.01|142.64|141.14|142.37|140.87|227
1625666100000|2021-07-07 13:55:00|142.5|141|142.6|141.1|142.71|141.21|142.5|141|198
1625666400000|2021-07-07 14:00:00|142.61|141.11|142.5|141|142.92|141.42|142.49|140.99|224
1625666700000|2021-07-07 14:05:00|142.49|140.99|142.33|140.83|142.49|140.99|142.27|140.77|231
1625667000000|2021-07-07 14:10:00|142.32|140.82|142.24|140.74|142.38|140.88|142.19|140.69|185
1625667300000|2021-07-07 14:15:00|142.23|140.73|142.18|140.68|142.34|140.84|142.15|140.65|240
1625667600000|2021-07-07 14:20:00|142.19|140.69|142.32|140.82|142.4|140.9|142.19|140.69|155
1625667900000|2021-07-07 14:25:00|142.31|140.81|141.94|140.44|142.32|140.82|141.94|140.44|207
1625668200000|2021-07-07 14:30:00|141.95|140.45|141.9|140.4|142.13|140.63|141.9|140.4|195
1625668500000|2021-07-07 14:35:00|141.89|140.39|141.52|140.02|141.92|140.42|141.4|139.9|288
1625668800000|2021-07-07 14:40:00|141.51|140.01|141.13|139.63|141.73|140.23|140.98|139.48|351
1625669100000|2021-07-07 14:45:00|141.14|139.64|141.39|139.89|141.45|139.95|141.08|139.58|431
1625669400000|2021-07-07 14:50:00|141.38|139.88|141.15|139.65|141.55|140.05|141.09|139.59|338
1625669700000|2021-07-07 14:55:00|141.16|139.66|141.33|139.83|141.42|139.92|141.11|139.61|331
1625670000000|2021-07-07 15:00:00|141.32|139.82|141.55|140.05|141.59|140.09|141.24|139.74|305
1625670300000|2021-07-07 15:05:00|141.56|140.06|141.26|139.76|141.57|140.07|141.2|139.7|272
1625670600000|2021-07-07 15:10:00|141.25|139.75|141.35|139.85|141.38|139.88|141.12|139.62|260
1625670900000|2021-07-07 15:15:00|141.36|139.86|140.93|139.43|141.36|139.86|140.83|139.33|350
1625671200000|2021-07-07 15:20:00|140.95|139.45|140.56|139.06|141.11|139.61|140.5|139|269
1625671500000|2021-07-07 15:25:00|140.54|139.04|140.68|139.18|140.74|139.24|140.47|138.97|273
1625671800000|2021-07-07 15:30:00|140.67|139.17|140.45|138.95|140.74|139.24|140.11|138.61|337
1625672100000|2021-07-07 15:35:00|140.46|138.96|140.77|139.27|140.88|139.38|140.44|138.94|320
1625672400000|2021-07-07 15:40:00|140.78|139.28|140.64|139.14|140.95|139.45|140.64|139.14|226
1625672700000|2021-07-07 15:45:00|140.65|139.15|140.98|139.48|141|139.5|140.64|139.14|213
1625673000000|2021-07-07 15:50:00|140.97|139.47|140.47|138.97|140.98|139.48|140.22|138.72|302
1625673300000|2021-07-07 15:55:00|140.46|138.96|140.78|139.28|140.84|139.34|140.42|138.92|312
1625673600000|2021-07-07 16:00:00|140.77|139.27|140.67|139.17|140.95|139.45|140.51|139.01|379
1625673900000|2021-07-07 16:05:00|140.66|139.16|140.43|138.93|140.69|139.19|140.33|138.83|250
1625674200000|2021-07-07 16:10:00|140.42|138.92|141.15|139.65|141.18|139.68|140.22|138.72|328
1625674500000|2021-07-07 16:15:00|141.16|139.66|141.16|139.66|141.2|139.7|140.91|139.41|255
1625674800000|2021-07-07 16:20:00|141.15|139.65|141.75|140.25|141.79|140.29|141.14|139.64|283
1625675100000|2021-07-07 16:25:00|141.77|140.27|141.42|139.92|141.78|140.28|141.4|139.9|209
1625675400000|2021-07-07 16:30:00|141.4|139.9|141.52|140.02|141.52|140.02|141.12|139.62|283
1625675700000|2021-07-07 16:35:00|141.54|140.04|141.73|140.23|141.83|140.33|141.49|139.99|285
1625676000000|2021-07-07 16:40:00|141.75|140.25|141.72|140.22|141.8|140.3|141.59|140.09|290
1625676300000|2021-07-07 16:45:00|141.71|140.21|141.6|140.1|141.72|140.22|141.39|139.89|271
1625676600000|2021-07-07 16:50:00|141.61|140.11|141.32|139.82|141.63|140.13|141.19|139.69|292
1625676900000|2021-07-07 16:55:00|141.31|139.81|141.34|139.84|141.53|140.03|141.28|139.78|256
1625677200000|2021-07-07 17:00:00|141.33|139.83|141.27|139.77|141.33|139.83|141.01|139.51|283
1625677500000|2021-07-07 17:05:00|141.28|139.78|141.58|140.08|141.59|140.09|141.27|139.77|169
1625677800000|2021-07-07 17:10:00|141.59|140.09|141.52|140.02|141.6|140.1|141.15|139.65|177
1625678100000|2021-07-07 17:15:00|141.51|140.01|141.15|139.65|141.52|140.02|141.12|139.62|225
1625678400000|2021-07-07 17:20:00|141.14|139.64|141.19|139.69|141.23|139.73|140.98|139.48|288
1625678700000|2021-07-07 17:25:00|141.2|139.7|141.02|139.52|141.22|139.72|141|139.5|226
1625679000000|2021-07-07 17:30:00|141.01|139.51|140.87|139.37|141.02|139.52|140.72|139.22|209
1625679300000|2021-07-07 17:35:00|140.9|139.4|140.87|139.37|141.13|139.63|140.8|139.3|193
1625679600000|2021-07-07 17:40:00|140.86|139.36|140.69|139.19|140.86|139.36|140.59|139.09|201
1625679900000|2021-07-07 17:45:00|140.7|139.2|141.12|139.62|141.48|139.98|140.68|139.18|284
1625680200000|2021-07-07 17:50:00|141.11|139.61|141.14|139.64|141.26|139.76|141|139.5|293
1625680500000|2021-07-07 17:55:00|141.15|139.65|141.12|139.62|141.31|139.81|141.08|139.58|181
1625680800000|2021-07-07 18:00:00|141.14|139.64|141.46|139.96|141.58|140.08|140.82|139.32|407
1625681100000|2021-07-07 18:05:00|141.43|139.93|141.56|140.06|141.62|140.12|141.25|139.75|320
1625681400000|2021-07-07 18:10:00|141.58|140.08|141.46|139.96|141.61|140.11|141.46|139.96|239
1625681700000|2021-07-07 18:15:00|141.48|139.98|141.29|139.79|141.48|139.98|141.2|139.7|261
1625682000000|2021-07-07 18:20:00|141.3|139.8|141.26|139.76|141.37|139.87|141.21|139.71|190
1625682300000|2021-07-07 18:25:00|141.27|139.77|141.31|139.81|141.33|139.83|141.25|139.75|198
1625682600000|2021-07-07 18:30:00|141.3|139.8|141.26|139.76|141.38|139.88|141.25|139.75|141
1625682900000|2021-07-07 18:35:00|141.27|139.77|141.35|139.85|141.4|139.9|141.25|139.75|125
1625683200000|2021-07-07 18:40:00|141.36|139.86|141.57|140.07|141.64|140.14|141.35|139.85|165
1625683500000|2021-07-07 18:45:00|141.59|140.09|141.57|140.07|141.6|140.1|141.49|139.99|159
1625683800000|2021-07-07 18:50:00|141.58|140.08|141.46|139.96|141.58|140.08|141.39|139.89|281
1625684100000|2021-07-07 18:55:00|141.45|139.95|141.27|139.77|141.46|139.96|141.24|139.74|222
1625684400000|2021-07-07 19:00:00|141.26|139.76|141.28|139.78|141.33|139.83|140.98|139.48|229
1625684700000|2021-07-07 19:05:00|141.27|139.77|141.4|139.9|141.4|139.9|141.25|139.75|182
1625685000000|2021-07-07 19:10:00|141.39|139.89|141.06|139.56|141.4|139.9|140.97|139.47|200
1625685300000|2021-07-07 19:15:00|141.08|139.58|140.91|139.41|141.08|139.58|140.88|139.38|198
1625685600000|2021-07-07 19:20:00|140.92|139.42|140.84|139.34|140.92|139.42|140.78|139.28|171
1625685900000|2021-07-07 19:25:00|140.83|139.33|140.88|139.38|140.9|139.4|140.77|139.27|235
1625686200000|2021-07-07 19:30:00|140.85|139.35|140.92|139.42|140.93|139.43|140.77|139.27|170
1625686500000|2021-07-07 19:35:00|140.91|139.41|140.9|139.4|141.01|139.51|140.77|139.27|167
1625686800000|2021-07-07 19:40:00|140.91|139.41|141.03|139.53|141.08|139.58|140.87|139.37|164
1625687100000|2021-07-07 19:45:00|141.04|139.54|141.29|139.79|141.34|139.84|141.02|139.52|152
1625687400000|2021-07-07 19:50:00|141.3|139.8|141.18|139.68|141.3|139.8|141.15|139.65|219
1625687700000|2021-07-07 19:55:00|141.17|139.67|141.01|139.51|141.19|139.69|140.8|139.3|249
1625688000000|2021-07-07 20:00:00|141|139.5|140.66|139.16|141|139.5|140.6|139.1|250
1625688300000|2021-07-07 20:05:00|140.65|139.15|140.68|139.18|140.73|139.23|140.59|139.09|176
1625688600000|2021-07-07 20:10:00|140.67|139.17|140.69|139.19|140.76|139.26|140.58|139.08|165
1625688900000|2021-07-07 20:15:00|140.71|139.21|140.69|139.19|140.81|139.31|140.58|139.08|193
1625689200000|2021-07-07 20:20:00|140.7|139.2|140.79|139.29|140.8|139.3|140.61|139.11|179
1625689500000|2021-07-07 20:25:00|140.8|139.3|140.7|139.2|140.8|139.3|140.61|139.11|189
1625689800000|2021-07-07 20:30:00|140.69|139.19|140.19|138.69|140.69|139.19|140.11|138.61|322
1625690100000|2021-07-07 20:35:00|140.18|138.68|140.42|138.92|140.46|138.96|140.18|138.68|205
1625690400000|2021-07-07 20:40:00|140.41|138.91|140.3|138.8|140.42|138.92|140.21|138.71|211
1625690700000|2021-07-07 20:45:00|140.29|138.79|140.51|139.01|140.54|139.04|140.19|138.69|257
1625691000000|2021-07-07 20:50:00|140.52|139.02|140.48|138.98|140.53|139.03|140.42|138.92|179
1625691300000|2021-07-07 20:55:00|140.47|138.97|140.4|138.9|140.47|138.97|140.28|138.78|230
1625691600000|2021-07-07 21:00:00|140.39|138.89|140.19|138.69|140.39|138.89|140.19|138.69|89
1625691900000|2021-07-07 21:05:00|140.15|138.65|140.35|138.85|140.39|138.89|140.1|138.6|137
1625692200000|2021-07-07 21:10:00|140.34|138.84|140.23|138.73|140.34|138.84|140.13|138.63|184
1625692500000|2021-07-07 21:15:00|140.22|138.72|140.13|138.63|140.23|138.73|139.95|138.45|224
1625692800000|2021-07-07 21:20:00|140.12|138.62|139.61|138.11|140.12|138.62|139.24|137.74|261
1625693100000|2021-07-07 21:25:00|139.63|138.13|139.64|138.14|139.73|138.23|139.54|138.04|209
1625693400000|2021-07-07 21:30:00|139.66|138.16|139.57|138.07|139.66|138.16|139.56|138.06|188
1625693700000|2021-07-07 21:35:00|139.56|138.06|139.19|137.69|139.58|138.08|139.04|137.54|253
1625694000000|2021-07-07 21:40:00|139.15|137.65|138.94|137.44|139.31|137.81|138.87|137.37|280
1625694300000|2021-07-07 21:45:00|138.92|137.42|139.2|137.7|139.39|137.89|138.92|137.42|335
1625694600000|2021-07-07 21:50:00|139.21|137.71|139.56|138.06|139.6|138.1|139.1|137.6|314
1625694900000|2021-07-07 21:55:00|139.55|138.05|139.37|137.87|139.55|138.05|139.33|137.83|193
1625695200000|2021-07-07 22:00:00|139.38|137.88|138.98|137.48|139.38|137.88|138.95|137.45|392
1625695500000|2021-07-07 22:05:00|138.99|137.49|139.05|137.55|139.34|137.84|138.83|137.33|309
1625695800000|2021-07-07 22:10:00|139.02|137.52|138.91|137.41|139.12|137.62|138.85|137.35|224
1625696100000|2021-07-07 22:15:00|138.92|137.42|138.67|137.17|138.93|137.43|138.33|136.83|353
1625696400000|2021-07-07 22:20:00|138.68|137.18|139.35|137.85|139.36|137.86|138.66|137.16|275
1625696700000|2021-07-07 22:25:00|139.36|137.86|139.62|138.12|139.68|138.18|139.24|137.74|245
1625697000000|2021-07-07 22:30:00|139.63|138.13|139.53|138.03|139.67|138.17|139.48|137.98|223
1625697300000|2021-07-07 22:35:00|139.55|138.05|139.14|137.64|139.55|138.05|139.09|137.59|254
1625697600000|2021-07-07 22:40:00|139.13|137.63|139.45|137.95|139.46|137.96|139.12|137.62|225
1625697900000|2021-07-07 22:45:00|139.44|137.94|139.02|137.52|139.47|137.97|139|137.5|302
1625698200000|2021-07-07 22:50:00|139.01|137.51|138.99|137.49|139.01|137.51|138.83|137.33|314
1625698500000|2021-07-07 22:55:00|139|137.5|139.13|137.63|139.23|137.73|138.76|137.26|331
1625698800000|2021-07-07 23:00:00|139.16|137.66|138.72|137.22|139.16|137.66|138.46|136.96|347
1625699100000|2021-07-07 23:05:00|138.71|137.21|138.28|136.78|138.71|137.21|138.02|136.52|389
1625699400000|2021-07-07 23:10:00|138.29|136.79|137.97|136.47|138.43|136.93|137.76|136.26|395
1625699700000|2021-07-07 23:15:00|137.96|136.46|138.93|137.43|138.97|137.47|137.88|136.38|408
1625700000000|2021-07-07 23:20:00|138.94|137.44|138.45|136.95|138.95|137.45|138.4|136.9|376
1625700300000|2021-07-07 23:25:00|138.44|136.94|138.16|136.66|138.47|136.97|138.15|136.65|291
1625700600000|2021-07-07 23:30:00|138.14|136.64|138.28|136.78|138.32|136.82|137.84|136.34|382
1625700900000|2021-07-07 23:35:00|138.27|136.77|137.91|136.41|138.28|136.78|137.84|136.34|429
1625701200000|2021-07-07 23:40:00|137.89|136.39|138.07|136.57|138.29|136.79|137.89|136.39|306
1625701500000|2021-07-07 23:45:00|138.06|136.56|138.59|137.09|138.61|137.11|138.05|136.55|342
1625701800000|2021-07-07 23:50:00|138.57|137.07|137.89|136.39|138.61|137.11|137.89|136.39|333
1625702100000|2021-07-07 23:55:00|137.9|136.4|138.14|136.64|138.2|136.7|137.79|136.29|373
1625702400000|2021-07-08 00:00:00|138.15|136.65|138.34|136.84|138.52|137.02|137.82|136.32|515
1625702700000|2021-07-08 00:05:00|138.35|136.85|138.24|136.74|138.5|137|138.11|136.61|458
1625703000000|2021-07-08 00:10:00|138.25|136.75|137.73|136.23|138.25|136.75|137.63|136.13|263
1625703300000|2021-07-08 00:15:00|137.71|136.21|137.64|136.14|137.96|136.46|137.39|135.89|330
1625703600000|2021-07-08 00:20:00|137.65|136.15|136.49|134.99|137.65|136.15|136.49|134.99|546
1625703900000|2021-07-08 00:25:00|136.48|134.98|135.49|133.99|136.57|135.07|135.02|133.52|533
1625704200000|2021-07-08 00:30:00|135.5|134|135.01|133.51|135.51|134.01|134.17|132.67|598
1625704500000|2021-07-08 00:35:00|135|133.5|134.83|133.33|135.16|133.66|134.65|133.15|424
1625704800000|2021-07-08 00:40:00|134.82|133.32|134.95|133.45|135.19|133.69|134.81|133.31|344
1625705100000|2021-07-08 00:45:00|134.94|133.44|135.43|133.93|135.44|133.94|134.7|133.2|342
1625705400000|2021-07-08 00:50:00|135.42|133.92|135.04|133.54|135.66|134.16|134.92|133.42|316
1625705700000|2021-07-08 00:55:00|135.05|133.55|134.73|133.23|135.12|133.62|134.67|133.17|300
1625706000000|2021-07-08 01:00:00|134.72|133.22|135.75|134.25|135.76|134.26|134.52|133.02|306
1625706300000|2021-07-08 01:05:00|135.74|134.24|136.05|134.55|136.11|134.61|135.5|134|322
1625706600000|2021-07-08 01:10:00|136.06|134.56|135.91|134.41|136.1|134.6|135.62|134.12|299
1625706900000|2021-07-08 01:15:00|135.9|134.4|135.67|134.17|135.94|134.44|135.43|133.93|280
1625707200000|2021-07-08 01:20:00|135.68|134.18|135.18|133.68|135.68|134.18|135|133.5|293
1625707500000|2021-07-08 01:25:00|135.21|133.71|135.22|133.72|135.37|133.87|135.02|133.52|248
1625707800000|2021-07-08 01:30:00|135.21|133.71|135.49|133.99|135.6|134.1|134.93|133.43|247
1625708100000|2021-07-08 01:35:00|135.46|133.96|135.75|134.25|135.99|134.49|135.4|133.9|253
1625708400000|2021-07-08 01:40:00|135.74|134.24|135.37|133.87|135.9|134.4|135.31|133.81|284
1625708700000|2021-07-08 01:45:00|135.38|133.88|135.76|134.26|135.94|134.44|135.29|133.79|271
1625709000000|2021-07-08 01:50:00|135.73|134.23|136.05|134.55|136.35|134.85|135.73|134.23|254
1625709300000|2021-07-08 01:55:00|136.09|134.59|135.63|134.13|136.12|134.62|135.6|134.1|246
1625709600000|2021-07-08 02:00:00|135.62|134.12|136.09|134.59|136.1|134.6|135.43|133.93|324
1625709900000|2021-07-08 02:05:00|136.1|134.6|135.91|134.41|136.13|134.63|135.9|134.4|242
1625710200000|2021-07-08 02:10:00|135.9|134.4|136.09|134.59|136.09|134.59|135.9|134.4|175
1625710500000|2021-07-08 02:15:00|136.1|134.6|135.75|134.25|136.1|134.6|135.56|134.06|313
1625710800000|2021-07-08 02:20:00|135.77|134.27|136|134.5|136.07|134.57|135.64|134.14|250
1625711100000|2021-07-08 02:25:00|136.01|134.51|135.7|134.2|136.04|134.54|135.61|134.11|201
1625711400000|2021-07-08 02:30:00|135.69|134.19|135.52|134.02|135.71|134.21|135.39|133.89|273
1625711700000|2021-07-08 02:35:00|135.51|134.01|135.71|134.21|135.72|134.22|135.38|133.88|238
1625712000000|2021-07-08 02:40:00|135.72|134.22|135.32|133.82|135.73|134.23|135.29|133.79|273
1625712300000|2021-07-08 02:45:00|135.33|133.83|135.93|134.43|135.94|134.44|135.33|133.83|186
1625712600000|2021-07-08 02:50:00|135.91|134.41|135.9|134.4|135.91|134.41|135.55|134.05|255
1625712900000|2021-07-08 02:55:00|135.89|134.39|135.95|134.45|135.98|134.48|135.75|134.25|176
1625713200000|2021-07-08 03:00:00|135.96|134.46|135.51|134.01|135.98|134.48|135.51|134.01|234
1625713500000|2021-07-08 03:05:00|135.5|134|134.79|133.29|135.58|134.08|134.76|133.26|343
1625713800000|2021-07-08 03:10:00|134.85|133.35|134.85|133.35|135.06|133.56|134.38|132.88|560
1625714100000|2021-07-08 03:15:00|134.84|133.34|135|133.5|135.65|134.15|134.75|133.25|424
1625714400000|2021-07-08 03:20:00|134.98|133.48|134.49|132.99|135.44|133.94|134.43|132.93|441
1625714700000|2021-07-08 03:25:00|134.48|132.98|134.97|133.47|134.98|133.48|134.48|132.98|376
1625715000000|2021-07-08 03:30:00|134.98|133.48|135.92|134.42|136.12|134.62|134.91|133.41|505
1625715300000|2021-07-08 03:35:00|135.91|134.41|135.88|134.38|136.02|134.52|135.7|134.2|384
1625715600000|2021-07-08 03:40:00|135.89|134.39|135.59|134.09|135.9|134.4|135.43|133.93|371
1625715900000|2021-07-08 03:45:00|135.58|134.08|135.52|134.02|135.59|134.09|135.18|133.68|279
1625716200000|2021-07-08 03:50:00|135.53|134.03|135.87|134.37|136|134.5|135.51|134.01|309
1625716500000|2021-07-08 03:55:00|135.86|134.36|135.74|134.24|136.37|134.87|135.59|134.09|371
1625716800000|2021-07-08 04:00:00|135.73|134.23|135|133.5|135.74|134.24|134.73|133.23|573
1625717100000|2021-07-08 04:05:00|135.01|133.51|135.15|133.65|135.36|133.86|134.93|133.43|424
1625717400000|2021-07-08 04:10:00|135.16|133.66|134.95|133.45|135.24|133.74|134.89|133.39|354
1625717700000|2021-07-08 04:15:00|134.94|133.44|134.89|133.39|135.28|133.78|134.85|133.35|315
1625718000000|2021-07-08 04:20:00|134.88|133.38|135.16|133.66|135.19|133.69|134.72|133.22|358
1625718300000|2021-07-08 04:25:00|135.17|133.67|134.82|133.32|135.17|133.67|134.77|133.27|331
1625718600000|2021-07-08 04:30:00|134.83|133.33|135.18|133.68|135.21|133.71|134.83|133.33|353
1625718900000|2021-07-08 04:35:00|135.19|133.69|135.11|133.61|135.21|133.71|135.07|133.57|280
1625719200000|2021-07-08 04:40:00|135.1|133.6|134.69|133.19|135.1|133.6|134.62|133.12|359
1625719500000|2021-07-08 04:45:00|134.73|133.23|135.28|133.78|135.59|134.09|134.5|133|452
1625719800000|2021-07-08 04:50:00|135.27|133.77|135.42|133.92|135.52|134.02|135.14|133.64|334
1625720100000|2021-07-08 04:55:00|135.43|133.93|135.36|133.86|135.52|134.02|135.35|133.85|236
1625720400000|2021-07-08 05:00:00|135.35|133.85|135.71|134.21|135.72|134.22|135.3|133.8|273
1625720700000|2021-07-08 05:05:00|135.72|134.22|135.69|134.19|135.79|134.29|135.57|134.07|229
1625721000000|2021-07-08 05:10:00|135.7|134.2|135.33|133.83|135.78|134.28|135.14|133.64|293
1625721300000|2021-07-08 05:15:00|135.37|133.87|134.86|133.36|135.37|133.87|134.78|133.28|284
1625721600000|2021-07-08 05:20:00|134.85|133.35|134.61|133.11|134.93|133.43|134.52|133.02|322
1625721900000|2021-07-08 05:25:00|134.6|133.1|134.65|133.15|134.8|133.3|134.56|133.06|303
1625722200000|2021-07-08 05:30:00|134.66|133.16|134.59|133.09|134.86|133.36|134.58|133.08|257
1625722500000|2021-07-08 05:35:00|134.6|133.1|134.65|133.15|134.69|133.19|134.58|133.08|287
1625722800000|2021-07-08 05:40:00|134.67|133.17|134.5|133|134.85|133.35|134.46|132.96|326
1625723100000|2021-07-08 05:45:00|134.47|132.97|134.59|133.09|134.72|133.22|134.42|132.92|310
1625723400000|2021-07-08 05:50:00|134.58|133.08|134.81|133.31|135|133.5|134.25|132.75|328
1625723700000|2021-07-08 05:55:00|134.82|133.32|133.3|131.8|134.86|133.36|133.28|131.78|319
1625724000000|2021-07-08 06:00:00|133.31|131.81|134.66|133.16|134.7|133.2|133.3|131.8|571
1625724300000|2021-07-08 06:05:00|134.68|133.18|135.05|133.55|135.18|133.68|134.68|133.18|498
1625724600000|2021-07-08 06:10:00|135.06|133.56|135.49|133.99|135.57|134.07|135.04|133.54|334
1625724900000|2021-07-08 06:15:00|135.48|133.98|135.49|133.99|135.79|134.29|135.31|133.81|306
1625725200000|2021-07-08 06:20:00|135.51|134.01|135.07|133.57|135.51|134.01|134.97|133.47|291
1625725500000|2021-07-08 06:25:00|135.11|133.61|134.75|133.25|135.11|133.61|134.73|133.23|242
1625725800000|2021-07-08 06:30:00|134.77|133.27|134.43|132.93|134.93|133.43|134.39|132.89|297
1625726100000|2021-07-08 06:35:00|134.4|132.9|134.25|132.75|134.5|133|134.24|132.74|259
1625726400000|2021-07-08 06:40:00|134.26|132.76|134.31|132.81|134.83|133.33|134.12|132.62|286
1625726700000|2021-07-08 06:45:00|134.34|132.84|134.57|133.07|134.72|133.22|134.29|132.79|231
1625727000000|2021-07-08 06:50:00|134.56|133.06|134.39|132.89|134.59|133.09|134.27|132.77|174
1625727300000|2021-07-08 06:55:00|134.4|132.9|134|132.5|134.4|132.9|133.94|132.44|278
1625727600000|2021-07-08 07:00:00|133.99|132.49|134.51|133.01|134.53|133.03|133.99|132.49|159
1625727900000|2021-07-08 07:05:00|134.5|133|134.59|133.09|134.63|133.13|134.26|132.76|203
1625728200000|2021-07-08 07:10:00|134.6|133.1|134.8|133.3|134.88|133.38|134.54|133.04|110
1625728500000|2021-07-08 07:15:00|134.81|133.31|134.39|132.89|134.91|133.41|134.39|132.89|224
1625728800000|2021-07-08 07:20:00|134.37|132.87|134.01|132.51|134.37|132.87|133.98|132.48|223
1625729100000|2021-07-08 07:25:00|134|132.5|133.95|132.45|134.25|132.75|133.94|132.44|191
1625729400000|2021-07-08 07:30:00|133.94|132.44|133.47|131.97|133.94|132.44|133.36|131.86|397
1625729700000|2021-07-08 07:35:00|133.49|131.99|133.05|131.55|133.49|131.99|133.01|131.51|329
1625730000000|2021-07-08 07:40:00|133.06|131.56|131.34|129.84|133.07|131.57|130.77|129.27|639
1625730300000|2021-07-08 07:45:00|131.36|129.86|131.41|129.91|131.43|129.93|130.95|129.45|344
1625730600000|2021-07-08 07:50:00|131.4|129.9|131.2|129.7|131.4|129.9|131.1|129.6|365
1625730900000|2021-07-08 07:55:00|131.21|129.71|131.43|129.93|131.57|130.07|129.9|128.4|488
1625731200000|2021-07-08 08:00:00|131.44|129.94|130.65|129.15|131.63|130.13|130.59|129.09|504
1625731500000|2021-07-08 08:05:00|130.68|129.18|129.95|128.45|130.91|129.41|129.82|128.32|373
1625731800000|2021-07-08 08:10:00|129.94|128.44|130.22|128.72|130.69|129.19|129.57|128.07|476
1625732100000|2021-07-08 08:15:00|130.27|128.77|130.91|129.41|131.08|129.58|130.2|128.7|425
1625732400000|2021-07-08 08:20:00|130.92|129.42|130.78|129.28|131.12|129.62|130.66|129.16|353
1625732700000|2021-07-08 08:25:00|130.8|129.3|130.41|128.91|130.93|129.43|130.24|128.74|353
1625733000000|2021-07-08 08:30:00|130.38|128.88|130.7|129.2|131.08|129.58|130.38|128.88|353
1625733300000|2021-07-08 08:35:00|130.69|129.19|130.6|129.1|130.76|129.26|130.3|128.8|423
1625733600000|2021-07-08 08:40:00|130.59|129.09|130.86|129.36|130.97|129.47|130.4|128.9|371
1625733900000|2021-07-08 08:45:00|130.87|129.37|130.57|129.07|130.87|129.37|130.46|128.96|270
1625734200000|2021-07-08 08:50:00|130.58|129.08|131.31|129.81|131.36|129.86|130.57|129.07|378
1625734500000|2021-07-08 08:55:00|131.3|129.8|131.39|129.89|131.56|130.06|131.15|129.65|387
1625734800000|2021-07-08 09:00:00|131.36|129.86|131.7|130.2|131.77|130.27|131.36|129.86|430
1625735100000|2021-07-08 09:05:00|131.69|130.19|131.12|129.62|131.71|130.21|131.04|129.54|344
1625735400000|2021-07-08 09:10:00|131.11|129.61|130.54|129.04|131.12|129.62|130.52|129.02|357
1625735700000|2021-07-08 09:15:00|130.53|129.03|130.99|129.49|130.99|129.49|130.37|128.87|345
1625736000000|2021-07-08 09:20:00|131|129.5|130.88|129.38|131|129.5|130.44|128.94|296
1625736300000|2021-07-08 09:25:00|130.86|129.36|130.94|129.44|131.1|129.6|130.75|129.25|217
1625736600000|2021-07-08 09:30:00|130.95|129.45|131.41|129.91|131.45|129.95|130.93|129.43|265
1625736900000|2021-07-08 09:35:00|131.4|129.9|131.35|129.85|131.57|130.07|131.18|129.68|234
1625737200000|2021-07-08 09:40:00|131.36|129.86|131.12|129.62|131.39|129.89|131.09|129.59|210
1625737500000|2021-07-08 09:45:00|131.11|129.61|131.35|129.85|131.35|129.85|130.69|129.19|279
1625737800000|2021-07-08 09:50:00|131.29|129.79|131.04|129.54|131.31|129.81|130.94|129.44|216
1625738100000|2021-07-08 09:55:00|131.03|129.53|130.85|129.35|131.05|129.55|130.79|129.29|235
1625738400000|2021-07-08 10:00:00|130.84|129.34|131.34|129.84|131.35|129.85|130.56|129.06|222
1625738700000|2021-07-08 10:05:00|131.35|129.85|130.71|129.21|131.37|129.87|130.68|129.18|276
1625739000000|2021-07-08 10:10:00|130.72|129.22|131.28|129.78|131.33|129.83|130.68|129.18|261
1625739300000|2021-07-08 10:15:00|131.32|129.82|131.37|129.87|131.38|129.88|130.86|129.36|227
1625739600000|2021-07-08 10:20:00|131.33|129.83|131.35|129.85|131.39|129.89|131.16|129.66|153
1625739900000|2021-07-08 10:25:00|131.36|129.86|131.33|129.83|131.52|130.02|131.25|129.75|183
1625740200000|2021-07-08 10:30:00|131.31|129.81|131.33|129.83|131.36|129.86|131.15|129.65|189
1625740500000|2021-07-08 10:35:00|131.34|129.84|131.61|130.11|131.67|130.17|131.31|129.81|208
1625740800000|2021-07-08 10:40:00|131.6|130.1|131.3|129.8|131.6|130.1|131.19|129.69|187
1625741100000|2021-07-08 10:45:00|131.29|129.79|131.01|129.51|131.38|129.88|130.99|129.49|195
1625741400000|2021-07-08 10:50:00|131|129.5|130.8|129.3|131.11|129.61|130.75|129.25|252
1625741700000|2021-07-08 10:55:00|130.83|129.33|130.47|128.97|130.84|129.34|130.46|128.96|307
1625742000000|2021-07-08 11:00:00|130.46|128.96|128.98|127.48|130.52|129.02|128.67|127.17|601
1625742300000|2021-07-08 11:05:00|129|127.5|129.42|127.92|129.75|128.25|128.95|127.45|415
1625742600000|2021-07-08 11:10:00|129.44|127.94|129.59|128.09|129.8|128.3|129.3|127.8|325
1625742900000|2021-07-08 11:15:00|129.61|128.11|129.62|128.12|130.25|128.75|129.6|128.1|349
1625743200000|2021-07-08 11:20:00|129.64|128.14|130.2|128.7|130.21|128.71|129.61|128.11|304
1625743500000|2021-07-08 11:25:00|130.19|128.69|130.33|128.83|130.6|129.1|130.19|128.69|367
1625743800000|2021-07-08 11:30:00|130.31|128.81|130.8|129.3|130.83|129.33|130.18|128.68|279
1625744100000|2021-07-08 11:35:00|130.79|129.29|131.13|129.63|131.45|129.95|130.5|129|347
1625744400000|2021-07-08 11:40:00|131.12|129.62|131.56|130.06|131.56|130.06|131.03|129.53|323
1625744700000|2021-07-08 11:45:00|131.57|130.07|131.31|129.81|131.68|130.18|131.24|129.74|306
1625745000000|2021-07-08 11:50:00|131.33|129.83|131.07|129.57|131.43|129.93|131.03|129.53|312
1625745300000|2021-07-08 11:55:00|131.06|129.56|131.52|130.02|131.68|130.18|131.01|129.51|356
1625745600000|2021-07-08 12:00:00|131.51|130.01|130.89|129.39|131.51|130.01|130.89|129.39|397
1625745900000|2021-07-08 12:05:00|130.9|129.4|130.69|129.19|131.1|129.6|130.64|129.14|292
1625746200000|2021-07-08 12:10:00|130.7|129.2|130.98|129.48|131.06|129.56|130.6|129.1|328
1625746500000|2021-07-08 12:15:00|130.97|129.47|131.21|129.71|131.26|129.76|130.91|129.41|391
1625746800000|2021-07-08 12:20:00|131.22|129.72|131.21|129.71|131.45|129.95|131.04|129.54|283
1625747100000|2021-07-08 12:25:00|131.2|129.7|131.31|129.81|131.31|129.81|130.87|129.37|250
1625747400000|2021-07-08 12:30:00|131.25|129.75|132.14|130.64|132.42|130.92|131.23|129.73|506
1625747700000|2021-07-08 12:35:00|132.16|130.66|132.24|130.74|132.26|130.76|131.82|130.32|317
1625748000000|2021-07-08 12:40:00|132.25|130.75|131.75|130.25|132.25|130.75|131.58|130.08|322
1625748300000|2021-07-08 12:45:00|131.76|130.26|131.24|129.74|131.81|130.31|131.14|129.64|359
1625748600000|2021-07-08 12:50:00|131.25|129.75|130.87|129.37|131.33|129.83|130.69|129.19|326
1625748900000|2021-07-08 12:55:00|130.89|129.39|130.84|129.34|131.1|129.6|130.71|129.21|316
1625749200000|2021-07-08 13:00:00|130.86|129.36|130.48|128.98|130.98|129.48|130.37|128.87|361
1625749500000|2021-07-08 13:05:00|130.49|128.99|130.72|129.22|131.02|129.52|130.49|128.99|386
1625749800000|2021-07-08 13:10:00|130.71|129.21|130.88|129.38|131.07|129.57|130.64|129.14|354
1625750100000|2021-07-08 13:15:00|130.87|129.37|130.54|129.04|131.04|129.54|130.47|128.97|294
1625750400000|2021-07-08 13:20:00|130.55|129.05|130.62|129.12|130.62|129.12|130.32|128.82|329
1625750700000|2021-07-08 13:25:00|130.59|129.09|130.41|128.91|130.68|129.18|130.36|128.86|298
1625751000000|2021-07-08 13:30:00|130.42|128.92|130.13|128.63|130.67|129.17|129.76|128.26|347
1625751300000|2021-07-08 13:35:00|130.14|128.64|129.79|128.29|130.23|128.73|129.71|128.21|316
1625751600000|2021-07-08 13:40:00|129.78|128.28|129.64|128.14|130.09|128.59|129.59|128.09|336
1625751900000|2021-07-08 13:45:00|129.65|128.15|129.98|128.48|130.14|128.64|129.55|128.05|414
1625752200000|2021-07-08 13:50:00|129.99|128.49|129.95|128.45|130.33|128.83|129.68|128.18|354
1625752500000|2021-07-08 13:55:00|129.97|128.47|130.03|128.53|130.16|128.66|129.89|128.39|290
1625752800000|2021-07-08 14:00:00|130.02|128.52|130.58|129.08|130.6|129.1|129.86|128.36|405
1625753100000|2021-07-08 14:05:00|130.57|129.07|130.55|129.05|130.84|129.34|130.51|129.01|297
1625753400000|2021-07-08 14:10:00|130.57|129.07|130.89|129.39|131|129.5|130.55|129.05|287
1625753700000|2021-07-08 14:15:00|130.92|129.42|131.06|129.56|131.3|129.8|130.88|129.38|277
1625754000000|2021-07-08 14:20:00|131.07|129.57|130.59|129.09|131.11|129.61|130.52|129.02|277
1625754300000|2021-07-08 14:25:00|130.6|129.1|131.1|129.6|131.13|129.63|130.59|129.09|311
1625754600000|2021-07-08 14:30:00|131.11|129.61|131.2|129.7|131.25|129.75|131.06|129.56|225
1625754900000|2021-07-08 14:35:00|131.24|129.74|130.99|129.49|131.42|129.92|130.98|129.48|271
1625755200000|2021-07-08 14:40:00|131.01|129.51|131.29|129.79|131.56|130.06|130.94|129.44|268
1625755500000|2021-07-08 14:45:00|131.3|129.8|130.94|129.44|131.36|129.86|130.87|129.37|313
1625755800000|2021-07-08 14:50:00|130.95|129.45|131.59|130.09|131.64|130.14|130.86|129.36|334
1625756100000|2021-07-08 14:55:00|131.58|130.08|131.44|129.94|131.59|130.09|131.2|129.7|300
1625756400000|2021-07-08 15:00:00|131.48|129.98|131.06|129.56|131.51|130.01|130.97|129.47|255
1625756700000|2021-07-08 15:05:00|131.08|129.58|131.57|130.07|131.65|130.15|131.04|129.54|254
1625757000000|2021-07-08 15:10:00|131.56|130.06|131.7|130.2|131.87|130.37|131.35|129.85|303
1625757300000|2021-07-08 15:15:00|131.69|130.19|131.94|130.44|132.09|130.59|131.45|129.95|307
1625757600000|2021-07-08 15:20:00|131.95|130.45|132.23|130.73|132.25|130.75|131.89|130.39|228
1625757900000|2021-07-08 15:25:00|132.25|130.75|132.12|130.62|132.29|130.79|131.96|130.46|262
1625758200000|2021-07-08 15:30:00|132.11|130.61|131.81|130.31|132.15|130.65|131.7|130.2|249
1625758500000|2021-07-08 15:35:00|131.83|130.33|132.08|130.58|132.2|130.7|131.77|130.27|212
1625758800000|2021-07-08 15:40:00|132.09|130.59|131.89|130.39|132.09|130.59|131.73|130.23|222
1625759100000|2021-07-08 15:45:00|131.88|130.38|132.06|130.56|132.08|130.58|131.78|130.28|286
1625759400000|2021-07-08 15:50:00|132.09|130.59|131.84|130.34|132.31|130.81|131.74|130.24|347
1625759700000|2021-07-08 15:55:00|131.85|130.35|131.93|130.43|132.03|130.53|131.83|130.33|271
1625760000000|2021-07-08 16:00:00|131.92|130.42|131.7|130.2|132.23|130.73|131.67|130.17|364
1625760300000|2021-07-08 16:05:00|131.71|130.21|131.59|130.09|131.84|130.34|131.38|129.88|355
1625760600000|2021-07-08 16:10:00|131.6|130.1|131.45|129.95|131.71|130.21|131.37|129.87|256
1625760900000|2021-07-08 16:15:00|131.44|129.94|131.41|129.91|131.6|130.1|131.29|129.79|226
1625761200000|2021-07-08 16:20:00|131.38|129.88|131.76|130.26|131.83|130.33|131.37|129.87|178
1625761500000|2021-07-08 16:25:00|131.75|130.25|131.98|130.48|132.07|130.57|131.74|130.24|149
1625761800000|2021-07-08 16:30:00|132|130.5|132.51|131.01|132.59|131.09|131.96|130.46|214
1625762100000|2021-07-08 16:35:00|132.5|131|132.24|130.74|132.59|131.09|132.19|130.69|217
1625762400000|2021-07-08 16:40:00|132.23|130.73|131.8|130.3|132.43|130.93|131.76|130.26|273
1625762700000|2021-07-08 16:45:00|131.81|130.31|132.34|130.84|132.36|130.86|131.65|130.15|300
1625763000000|2021-07-08 16:50:00|132.33|130.83|132.52|131.02|132.73|131.23|132.29|130.79|297
1625763300000|2021-07-08 16:55:00|132.53|131.03|132.65|131.15|132.78|131.28|132.43|130.93|210
1625763600000|2021-07-08 17:00:00|132.64|131.14|132.97|131.47|133.25|131.75|132.64|131.14|284
1625763900000|2021-07-08 17:05:00|132.99|131.49|132.56|131.06|133.11|131.61|132.53|131.03|304
1625764200000|2021-07-08 17:10:00|132.54|131.04|132.2|130.7|132.65|131.15|132.11|130.61|234
1625764500000|2021-07-08 17:15:00|132.19|130.69|132.18|130.68|132.53|131.03|132.13|130.63|241
1625764800000|2021-07-08 17:20:00|132.14|130.64|132.36|130.86|132.61|131.11|132.14|130.64|162
1625765100000|2021-07-08 17:25:00|132.35|130.85|132.47|130.97|132.58|131.08|132.33|130.83|180
1625765400000|2021-07-08 17:30:00|132.48|130.98|133.1|131.6|133.34|131.84|132.4|130.9|225
1625765700000|2021-07-08 17:35:00|133.11|131.61|133.32|131.82|133.34|131.84|132.98|131.48|192
1625766000000|2021-07-08 17:40:00|133.3|131.8|132.94|131.44|133.3|131.8|132.93|131.43|223
1625766300000|2021-07-08 17:45:00|132.93|131.43|132.95|131.45|133.19|131.69|132.93|131.43|200
1625766600000|2021-07-08 17:50:00|132.94|131.44|133.54|132.04|133.95|132.45|132.91|131.41|333
1625766900000|2021-07-08 17:55:00|133.51|132.01|133.25|131.75|133.53|132.03|133.2|131.7|296
1625767200000|2021-07-08 18:00:00|133.26|131.76|133.07|131.57|133.5|132|133.07|131.57|270
1625767500000|2021-07-08 18:05:00|133.06|131.56|132.87|131.37|133.14|131.64|132.83|131.33|255
1625767800000|2021-07-08 18:10:00|132.85|131.35|132.75|131.25|132.91|131.41|132.75|131.25|209
1625768100000|2021-07-08 18:15:00|132.76|131.26|132.75|131.25|132.94|131.44|132.75|131.25|159
1625768400000|2021-07-08 18:20:00|132.76|131.26|132.57|131.07|132.81|131.31|132.56|131.06|212
1625768700000|2021-07-08 18:25:00|132.56|131.06|132.63|131.13|132.67|131.17|132.47|130.97|245
1625769000000|2021-07-08 18:30:00|132.65|131.15|132.75|131.25|132.81|131.31|132.41|130.91|275
1625769300000|2021-07-08 18:35:00|132.76|131.26|132.83|131.33|133.08|131.58|132.74|131.24|166
1625769600000|2021-07-08 18:40:00|132.82|131.32|133|131.5|133.1|131.6|132.6|131.1|262
1625769900000|2021-07-08 18:45:00|132.99|131.49|132.83|131.33|133.14|131.64|132.67|131.17|199
1625770200000|2021-07-08 18:50:00|132.85|131.35|132.95|131.45|133.19|131.69|132.85|131.35|154
1625770500000|2021-07-08 18:55:00|132.91|131.41|133.13|131.63|133.3|131.8|132.85|131.35|157
1625770800000|2021-07-08 19:00:00|133.12|131.62|132.81|131.31|133.33|131.83|132.77|131.27|233
1625771100000|2021-07-08 19:05:00|132.77|131.27|132.57|131.07|132.9|131.4|132.52|131.02|172
1625771400000|2021-07-08 19:10:00|132.58|131.08|132.26|130.76|132.67|131.17|132.18|130.68|224
1625771700000|2021-07-08 19:15:00|132.27|130.77|132.62|131.12|132.67|131.17|132.05|130.55|276
1625772000000|2021-07-08 19:20:00|132.63|131.13|133.23|131.73|133.26|131.76|132.59|131.09|237
1625772300000|2021-07-08 19:25:00|133.22|131.72|133.69|132.19|133.74|132.24|133.12|131.62|304
1625772600000|2021-07-08 19:30:00|133.7|132.2|133.4|131.9|133.91|132.41|133.39|131.89|356
1625772900000|2021-07-08 19:35:00|133.41|131.91|133.68|132.18|133.94|132.44|133.37|131.87|281
1625773200000|2021-07-08 19:40:00|133.69|132.19|133.28|131.78|133.77|132.27|133.19|131.69|259
1625773500000|2021-07-08 19:45:00|133.32|131.82|132.74|131.24|133.4|131.9|132.74|131.24|324
1625773800000|2021-07-08 19:50:00|132.75|131.25|133.24|131.74|133.36|131.86|132.55|131.05|456
1625774100000|2021-07-08 19:55:00|133.25|131.75|133.29|131.79|133.88|132.38|133.24|131.74|446
1625774400000|2021-07-08 20:00:00|133.31|131.81|133.41|131.91|133.5|132|133.13|131.63|348
1625774700000|2021-07-08 20:05:00|133.4|131.9|133.41|131.91|133.67|132.17|133.37|131.87|333
1625775000000|2021-07-08 20:10:00|133.45|131.95|133.31|131.81|133.49|131.99|133.23|131.73|182
1625775300000|2021-07-08 20:15:00|133.33|131.83|133.01|131.51|133.33|131.83|132.96|131.46|220
1625775600000|2021-07-08 20:20:00|133|131.5|133.03|131.53|133.14|131.64|132.91|131.41|217
1625775900000|2021-07-08 20:25:00|133.04|131.54|132.87|131.37|133.14|131.64|132.85|131.35|221
1625776200000|2021-07-08 20:30:00|132.86|131.36|132.97|131.47|133.1|131.6|132.82|131.32|222
1625776500000|2021-07-08 20:35:00|132.96|131.46|132.7|131.2|133.02|131.52|132.62|131.12|195
1625776800000|2021-07-08 20:40:00|132.69|131.19|132.57|131.07|132.74|131.24|132.55|131.05|141
1625777100000|2021-07-08 20:45:00|132.6|131.1|132.48|130.98|132.65|131.15|132.39|130.89|159
1625777400000|2021-07-08 20:50:00|132.5|131|132.55|131.05|132.61|131.11|132.45|130.95|216
1625777700000|2021-07-08 20:55:00|132.56|131.06|132.26|130.76|132.56|131.06|132.14|130.64|235
1625778000000|2021-07-08 21:00:00|132.27|130.77|132.66|131.16|132.68|131.18|132.27|130.77|239
1625778300000|2021-07-08 21:05:00|132.65|131.15|133.31|131.81|133.33|131.83|132.65|131.15|224
1625778600000|2021-07-08 21:10:00|133.32|131.82|133.36|131.86|133.47|131.97|133.26|131.76|145
1625778900000|2021-07-08 21:15:00|133.37|131.87|132.45|130.95|133.41|131.91|132.39|130.89|193
1625779200000|2021-07-08 21:20:00|132.44|130.94|132.87|131.37|133.21|131.71|132.44|130.94|204
1625779500000|2021-07-08 21:25:00|132.88|131.38|133.21|131.71|133.27|131.77|132.87|131.37|102
1625779800000|2021-07-08 21:30:00|133.22|131.72|133.28|131.78|133.42|131.92|133.22|131.72|103
1625780100000|2021-07-08 21:35:00|133.29|131.79|132.87|131.37|133.29|131.79|132.68|131.18|163
1625780400000|2021-07-08 21:40:00|132.88|131.38|133.1|131.6|133.26|131.76|132.64|131.14|209
1625780700000|2021-07-08 21:45:00|133.14|131.64|132.56|131.06|133.37|131.87|132.51|131.01|263
1625781000000|2021-07-08 21:50:00|132.55|131.05|131.73|130.23|132.57|131.07|131.63|130.13|396
1625781300000|2021-07-08 21:55:00|131.72|130.22|131.25|129.75|132.21|130.71|130.92|129.42|490
1625781600000|2021-07-08 22:00:00|131.24|129.74|131.19|129.69|132.18|130.68|130.96|129.46|484
1625781900000|2021-07-08 22:05:00|131.18|129.68|130.94|129.44|131.59|130.09|130.84|129.34|357
1625782200000|2021-07-08 22:10:00|130.96|129.46|130.91|129.41|131.28|129.78|130.5|129|338
1625782500000|2021-07-08 22:15:00|130.9|129.4|130.96|129.46|131.1|129.6|130.57|129.07|321
1625782800000|2021-07-08 22:20:00|130.95|129.45|130.96|129.46|131.23|129.73|130.86|129.36|306
1625783100000|2021-07-08 22:25:00|130.97|129.47|130.55|129.05|131.19|129.69|130.43|128.93|291
1625783400000|2021-07-08 22:30:00|130.56|129.06|130.51|129.01|131.2|129.7|130.35|128.85|386
1625783700000|2021-07-08 22:35:00|130.53|129.03|130.65|129.15|130.98|129.48|130.52|129.02|344
1625784000000|2021-07-08 22:40:00|130.68|129.18|130.82|129.32|131.2|129.7|130.68|129.18|311
1625784300000|2021-07-08 22:45:00|130.81|129.31|130.9|129.4|131.24|129.74|130.81|129.31|282
1625784600000|2021-07-08 22:50:00|130.89|129.39|131.1|129.6|131.12|129.62|130.64|129.14|273
1625784900000|2021-07-08 22:55:00|131.11|129.61|130.75|129.25|131.13|129.63|130.59|129.09|193
1625785200000|2021-07-08 23:00:00|130.74|129.24|131.89|130.39|131.91|130.41|130.74|129.24|280
1625785500000|2021-07-08 23:05:00|131.88|130.38|131.53|130.03|131.89|130.39|131.5|130|266
1625785800000|2021-07-08 23:10:00|131.52|130.02|131.89|130.39|131.92|130.42|131.32|129.82|294
1625786100000|2021-07-08 23:15:00|131.88|130.38|131.92|130.42|131.92|130.42|131.71|130.21|179
1625786400000|2021-07-08 23:20:00|131.93|130.43|132.6|131.1|132.63|131.13|131.91|130.41|334
1625786700000|2021-07-08 23:25:00|132.59|131.09|132.61|131.11|132.69|131.19|132.42|130.92|347
1625787000000|2021-07-08 23:30:00|132.6|131.1|132.33|130.83|132.63|131.13|132.27|130.77|295
1625787300000|2021-07-08 23:35:00|132.34|130.84|132.63|131.13|132.69|131.19|132.34|130.84|229
1625787600000|2021-07-08 23:40:00|132.62|131.12|132.82|131.32|132.91|131.41|132.55|131.05|286
1625787900000|2021-07-08 23:45:00|132.83|131.33|133.08|131.58|133.09|131.59|132.76|131.26|296
1625788200000|2021-07-08 23:50:00|133.07|131.57|133.02|131.52|133.09|131.59|132.91|131.41|237
1625788500000|2021-07-08 23:55:00|133.01|131.51|132.89|131.39|133.16|131.66|132.78|131.28|275
1625788800000|2021-07-09 00:00:00|132.87|131.37|132.4|130.9|133.05|131.55|132.37|130.87|453
1625789100000|2021-07-09 00:05:00|132.38|130.88|131.37|129.87|132.58|131.08|131.37|129.87|441
1625789400000|2021-07-09 00:10:00|131.39|129.89|131.45|129.95|131.49|129.99|131.01|129.51|328
1625789700000|2021-07-09 00:15:00|131.47|129.97|131.8|130.3|132.38|130.88|131.43|129.93|484
1625790000000|2021-07-09 00:20:00|131.76|130.26|130.6|129.1|132.02|130.52|130.14|128.64|418
1625790300000|2021-07-09 00:25:00|130.61|129.11|130.4|128.9|131.05|129.55|130.22|128.72|540
1625790600000|2021-07-09 00:30:00|130.41|128.91|130.08|128.58|130.67|129.17|129.94|128.44|503
1625790900000|2021-07-09 00:35:00|130.05|128.55|129.56|128.06|130.07|128.57|129.45|127.95|447
1625791200000|2021-07-09 00:40:00|129.54|128.04|128.97|127.47|129.8|128.3|128.8|127.3|594
1625791500000|2021-07-09 00:45:00|128.96|127.46|128.8|127.3|129.32|127.82|128.73|127.23|525
1625791800000|2021-07-09 00:50:00|128.82|127.32|128.49|126.99|128.97|127.47|128.49|126.99|404
1625792100000|2021-07-09 00:55:00|128.5|127|128.17|126.67|128.73|127.23|127.96|126.46|421
1625792400000|2021-07-09 01:00:00|128.16|126.66|128.06|126.56|128.6|127.1|127.73|126.23|558
1625792700000|2021-07-09 01:05:00|128.05|126.55|127.38|125.88|128.23|126.73|126.83|125.33|601
1625793000000|2021-07-09 01:10:00|127.31|125.81|127.03|125.53|127.64|126.14|126.8|125.3|573
1625793300000|2021-07-09 01:15:00|127.04|125.54|127.89|126.39|127.96|126.46|127.02|125.52|408
1625793600000|2021-07-09 01:20:00|127.9|126.4|127.9|126.4|128.17|126.67|127.46|125.96|400
1625793900000|2021-07-09 01:25:00|127.89|126.39|127.98|126.48|128.33|126.83|127.89|126.39|371
1625794200000|2021-07-09 01:30:00|127.99|126.49|128.36|126.86|128.58|127.08|127.99|126.49|447
1625794500000|2021-07-09 01:35:00|128.35|126.85|127.77|126.27|128.4|126.9|127.74|126.24|415
1625794800000|2021-07-09 01:40:00|127.78|126.28|127.68|126.18|128.2|126.7|127.52|126.02|439
1625795100000|2021-07-09 01:45:00|127.67|126.17|128.2|126.7|128.24|126.74|127.46|125.96|411
1625795400000|2021-07-09 01:50:00|128.24|126.74|128.64|127.14|128.75|127.25|128.23|126.73|470
1625795700000|2021-07-09 01:55:00|128.63|127.13|128.76|127.26|129.02|127.52|128.35|126.85|482
1625796000000|2021-07-09 02:00:00|128.8|127.3|128.36|126.86|128.89|127.39|128.25|126.75|397
1625796300000|2021-07-09 02:05:00|128.37|126.87|128.46|126.96|128.8|127.3|128.18|126.68|391
1625796600000|2021-07-09 02:10:00|128.45|126.95|128.69|127.19|128.85|127.35|128.45|126.95|338
1625796900000|2021-07-09 02:15:00|128.7|127.2|129.03|127.53|129.26|127.76|128.7|127.2|401
1625797200000|2021-07-09 02:20:00|129.05|127.55|129.69|128.19|129.73|128.23|129.01|127.51|413
1625797500000|2021-07-09 02:25:00|129.68|128.18|129.73|128.23|130.19|128.69|129.65|128.15|475
1625797800000|2021-07-09 02:30:00|129.72|128.22|129.55|128.05|129.76|128.26|129.47|127.97|379
1625798100000|2021-07-09 02:35:00|129.56|128.06|129.96|128.46|130.1|128.6|129.42|127.92|368
1625798400000|2021-07-09 02:40:00|129.94|128.44|129.83|128.33|130.08|128.58|129.53|128.03|393
1625798700000|2021-07-09 02:45:00|129.82|128.32|130.09|128.59|130.11|128.61|129.63|128.13|423
1625799000000|2021-07-09 02:50:00|130.1|128.6|130.11|128.61|130.29|128.79|129.88|128.38|402
1625799300000|2021-07-09 02:55:00|130.1|128.6|130.49|128.99|130.56|129.06|130.08|128.58|453
1625799600000|2021-07-09 03:00:00|130.47|128.97|131.08|129.58|131.08|129.58|130.27|128.77|499
1625799900000|2021-07-09 03:05:00|131.1|129.6|130.92|129.42|131.14|129.64|130.78|129.28|338
1625800200000|2021-07-09 03:10:00|130.91|129.41|130.81|129.31|130.93|129.43|130.72|129.22|232
1625800500000|2021-07-09 03:15:00|130.82|129.32|131.26|129.76|131.29|129.79|130.76|129.26|254
1625800800000|2021-07-09 03:20:00|131.27|129.77|131.33|129.83|131.45|129.95|131.1|129.6|324
1625801100000|2021-07-09 03:25:00|131.31|129.81|131.45|129.95|131.49|129.99|131.13|129.63|225
1625801400000|2021-07-09 03:30:00|131.46|129.96|131.18|129.68|131.77|130.27|131.15|129.65|348
1625801700000|2021-07-09 03:35:00|131.19|129.69|131.36|129.86|131.51|130.01|131.19|129.69|314
1625802000000|2021-07-09 03:40:00|131.37|129.87|131.23|129.73|131.51|130.01|131.23|129.73|279
1625802300000|2021-07-09 03:45:00|131.24|129.74|130.73|129.23|131.27|129.77|130.64|129.14|397
1625802600000|2021-07-09 03:50:00|130.72|129.22|131.24|129.74|131.39|129.89|130.72|129.22|343
1625802900000|2021-07-09 03:55:00|131.26|129.76|131.37|129.87|131.64|130.14|131.26|129.76|371
1625803200000|2021-07-09 04:00:00|131.35|129.85|131.68|130.18|131.78|130.28|131.15|129.65|334
1625803500000|2021-07-09 04:05:00|131.67|130.17|132.26|130.76|132.52|131.02|131.66|130.16|563
1625803800000|2021-07-09 04:10:00|132.27|130.77|132.24|130.74|132.3|130.8|131.99|130.49|371
1625804100000|2021-07-09 04:15:00|132.27|130.77|132.26|130.76|132.51|131.01|132.22|130.72|406
1625804400000|2021-07-09 04:20:00|132.25|130.75|132.2|130.7|132.42|130.92|132.11|130.61|287
1625804700000|2021-07-09 04:25:00|132.23|130.73|131.85|130.35|132.3|130.8|131.84|130.34|291
1625805000000|2021-07-09 04:30:00|131.86|130.36|132.1|130.6|132.21|130.71|131.6|130.1|321
1625805300000|2021-07-09 04:35:00|132.09|130.59|132.08|130.58|132.21|130.71|132.02|130.52|217
1625805600000|2021-07-09 04:40:00|132.07|130.57|132.06|130.56|132.11|130.61|131.86|130.36|283
1625805900000|2021-07-09 04:45:00|132.07|130.57|132.14|130.64|132.25|130.75|131.85|130.35|318
1625806200000|2021-07-09 04:50:00|132.12|130.62|132.28|130.78|132.3|130.8|132.06|130.56|222
1625806500000|2021-07-09 04:55:00|132.27|130.77|132.21|130.71|132.38|130.88|132.16|130.66|230
1625806800000|2021-07-09 05:00:00|132.2|130.7|132.72|131.22|132.75|131.25|132.13|130.63|303
1625807100000|2021-07-09 05:05:00|132.71|131.21|132.7|131.2|132.78|131.28|132.58|131.08|265
1625807400000|2021-07-09 05:10:00|132.69|131.19|133.04|131.54|133.25|131.75|132.69|131.19|217
1625807700000|2021-07-09 05:15:00|133.06|131.56|132.85|131.35|133.37|131.87|132.68|131.18|417
1625808000000|2021-07-09 05:20:00|132.86|131.36|132.72|131.22|132.95|131.45|132.65|131.15|259
1625808300000|2021-07-09 05:25:00|132.71|131.21|132.53|131.03|132.73|131.23|132.42|130.92|290
1625808600000|2021-07-09 05:30:00|132.52|131.02|132.47|130.97|132.73|131.23|132.42|130.92|289
1625808900000|2021-07-09 05:35:00|132.49|130.99|132.47|130.97|132.67|131.17|132.43|130.93|294
1625809200000|2021-07-09 05:40:00|132.49|130.99|132.42|130.92|132.57|131.07|132.35|130.85|295
1625809500000|2021-07-09 05:45:00|132.41|130.91|132.22|130.72|132.42|130.92|132.19|130.69|310
1625809800000|2021-07-09 05:50:00|132.23|130.73|132.24|130.74|132.44|130.94|132.09|130.59|285
1625810100000|2021-07-09 05:55:00|132.23|130.73|132.05|130.55|132.37|130.87|132.01|130.51|265
1625810400000|2021-07-09 06:00:00|132.11|130.61|131.58|130.08|132.13|130.63|131.35|129.85|367
1625810700000|2021-07-09 06:05:00|131.56|130.06|132.08|130.58|132.24|130.74|131.48|129.98|357
1625811000000|2021-07-09 06:10:00|132.09|130.59|131.95|130.45|132.47|130.97|131.9|130.4|358
1625811300000|2021-07-09 06:15:00|131.94|130.44|132.48|130.98|132.55|131.05|131.93|130.43|388
1625811600000|2021-07-09 06:20:00|132.47|130.97|131.96|130.46|132.47|130.97|131.89|130.39|307
1625811900000|2021-07-09 06:25:00|131.97|130.47|131.37|129.87|132.14|130.64|131.37|129.87|330
1625812200000|2021-07-09 06:30:00|131.38|129.88|131.65|130.15|132.08|130.58|131.35|129.85|421
1625812500000|2021-07-09 06:35:00|131.64|130.14|131.35|129.85|131.75|130.25|131.16|129.66|380
1625812800000|2021-07-09 06:40:00|131.36|129.86|131.68|130.18|131.73|130.23|131.36|129.86|385
1625813100000|2021-07-09 06:45:00|131.67|130.17|131.97|130.47|132.03|130.53|131.54|130.04|342
1625813400000|2021-07-09 06:50:00|131.98|130.48|131.97|130.47|132.16|130.66|131.84|130.34|343
1625813700000|2021-07-09 06:55:00|131.96|130.46|131.8|130.3|131.96|130.46|131.71|130.21|292
1625814000000|2021-07-09 07:00:00|131.81|130.31|131.7|130.2|131.87|130.37|131.42|129.92|343
1625814300000|2021-07-09 07:05:00|131.69|130.19|131.72|130.22|131.89|130.39|131.57|130.07|288
1625814600000|2021-07-09 07:10:00|131.7|130.2|131.38|129.88|131.75|130.25|131.38|129.88|292
1625814900000|2021-07-09 07:15:00|131.39|129.89|131.39|129.89|131.6|130.1|131.17|129.67|363
1625815200000|2021-07-09 07:20:00|131.4|129.9|131.63|130.13|131.63|130.13|131.37|129.87|364
1625815500000|2021-07-09 07:25:00|131.64|130.14|131.8|130.3|131.83|130.33|131.55|130.05|346
1625815800000|2021-07-09 07:30:00|131.81|130.31|131.29|129.79|131.81|130.31|131.26|129.76|331
1625816100000|2021-07-09 07:35:00|131.28|129.78|131.52|130.02|131.68|130.18|131.28|129.78|272
1625816400000|2021-07-09 07:40:00|131.55|130.05|131.88|130.38|131.89|130.39|131.53|130.03|213
1625816700000|2021-07-09 07:45:00|131.89|130.39|131.79|130.29|131.91|130.41|131.74|130.24|185
1625817000000|2021-07-09 07:50:00|131.8|130.3|131.48|129.98|131.8|130.3|131.47|129.97|234
1625817300000|2021-07-09 07:55:00|131.49|129.99|131.84|130.34|131.84|130.34|131.37|129.87|219
1625817600000|2021-07-09 08:00:00|131.85|130.35|131.04|129.54|131.85|130.35|130.93|129.43|364
1625817900000|2021-07-09 08:05:00|131.05|129.55|130.74|129.24|131.2|129.7|130.55|129.05|412
1625818200000|2021-07-09 08:10:00|130.73|129.23|130.76|129.26|131.11|129.61|130.59|129.09|263
1625818500000|2021-07-09 08:15:00|130.74|129.24|130.37|128.87|130.74|129.24|130.14|128.64|426
1625818800000|2021-07-09 08:20:00|130.35|128.85|130.27|128.77|130.56|129.06|130.19|128.69|265
1625819100000|2021-07-09 08:25:00|130.26|128.76|130.63|129.13|130.7|129.2|130.26|128.76|263
1625819400000|2021-07-09 08:30:00|130.64|129.14|130.96|129.46|131.04|129.54|130.64|129.14|318
1625819700000|2021-07-09 08:35:00|130.95|129.45|130.7|129.2|131.11|129.61|130.64|129.14|339
1625820000000|2021-07-09 08:40:00|130.69|129.19|130.29|128.79|130.76|129.26|130.29|128.79|226
1625820300000|2021-07-09 08:45:00|130.28|128.78|131.04|129.54|131.08|129.58|130.15|128.65|389
1625820600000|2021-07-09 08:50:00|131.05|129.55|130.57|129.07|131.07|129.57|130.5|129|314
1625820900000|2021-07-09 08:55:00|130.58|129.08|130.43|128.93|130.77|129.27|130.37|128.87|306
1625821200000|2021-07-09 09:00:00|130.42|128.92|130.63|129.13|130.82|129.32|130.4|128.9|301
1625821500000|2021-07-09 09:05:00|130.62|129.12|130.96|129.46|130.97|129.47|130.51|129.01|243
1625821800000|2021-07-09 09:10:00|130.95|129.45|131.01|129.51|131.19|129.69|130.88|129.38|204
1625822100000|2021-07-09 09:15:00|131.04|129.54|130.83|129.33|131.06|129.56|130.77|129.27|195
1625822400000|2021-07-09 09:20:00|130.84|129.34|131|129.5|131.09|129.59|130.84|129.34|210
1625822700000|2021-07-09 09:25:00|131.01|129.51|131.53|130.03|131.62|130.12|130.98|129.48|340
1625823000000|2021-07-09 09:30:00|131.49|129.99|131.92|130.42|132.07|130.57|131.49|129.99|322
1625823300000|2021-07-09 09:35:00|131.91|130.41|131.33|129.83|131.94|130.44|131.3|129.8|262
1625823600000|2021-07-09 09:40:00|131.34|129.84|131.16|129.66|131.35|129.85|131.01|129.51|247
1625823900000|2021-07-09 09:45:00|131.17|129.67|131.33|129.83|131.46|129.96|131.07|129.57|180
1625824200000|2021-07-09 09:50:00|131.32|129.82|131.3|129.8|131.34|129.84|130.97|129.47|310
1625824500000|2021-07-09 09:55:00|131.31|129.81|131.11|129.61|131.37|129.87|131.05|129.55|308
1625824800000|2021-07-09 10:00:00|131.1|129.6|131.32|129.82|131.42|129.92|131.08|129.58|296
1625825100000|2021-07-09 10:05:00|131.33|129.83|130.8|129.3|131.41|129.91|130.72|129.22|280
1625825400000|2021-07-09 10:10:00|130.81|129.31|131.04|129.54|131.17|129.67|130.61|129.11|371
1625825700000|2021-07-09 10:15:00|131.05|129.55|131.35|129.85|131.53|130.03|130.98|129.48|274
1625826000000|2021-07-09 10:20:00|131.33|129.83|131.75|130.25|131.75|130.25|131.32|129.82|216
1625826300000|2021-07-09 10:25:00|131.77|130.27|131.24|129.74|131.77|130.27|131.19|129.69|290
1625826600000|2021-07-09 10:30:00|131.27|129.77|130.75|129.25|131.49|129.99|130.72|129.22|271
1625826900000|2021-07-09 10:35:00|130.76|129.26|130.68|129.18|130.97|129.47|130.5|129|289
1625827200000|2021-07-09 10:40:00|130.66|129.16|130.52|129.02|130.77|129.27|130.46|128.96|204
1625827500000|2021-07-09 10:45:00|130.51|129.01|130.43|128.93|130.52|129.02|130.23|128.73|326
1625827800000|2021-07-09 10:50:00|130.44|128.94|130.76|129.26|130.76|129.26|130.39|128.89|226
1625828100000|2021-07-09 10:55:00|130.78|129.28|130.62|129.12|130.78|129.28|130.43|128.93|268
1625828400000|2021-07-09 11:00:00|130.61|129.11|129.58|128.08|130.62|129.12|129.5|128|351
1625828700000|2021-07-09 11:05:00|129.59|128.09|129.67|128.17|130.06|128.56|129.59|128.09|336
1625829000000|2021-07-09 11:10:00|129.68|128.18|130.19|128.69|130.24|128.74|129.64|128.14|314
1625829300000|2021-07-09 11:15:00|130.21|128.71|129.96|128.46|130.43|128.93|129.74|128.24|321
1625829600000|2021-07-09 11:20:00|129.95|128.45|129.63|128.13|129.97|128.47|129.56|128.06|331
1625829900000|2021-07-09 11:25:00|129.62|128.12|129.18|127.68|129.66|128.16|129.18|127.68|370
1625830200000|2021-07-09 11:30:00|129.21|127.71|129.47|127.97|129.58|128.08|129.21|127.71|188
1625830500000|2021-07-09 11:35:00|129.43|127.93|129.72|128.22|129.82|128.32|129.39|127.89|217
1625830800000|2021-07-09 11:40:00|129.75|128.25|129.89|128.39|129.92|128.42|129.56|128.06|246
1625831100000|2021-07-09 11:45:00|129.88|128.38|130.01|128.51|130.06|128.56|129.79|128.29|253
1625831400000|2021-07-09 11:50:00|130.02|128.52|129.82|128.32|130.02|128.52|129.69|128.19|212
1625831700000|2021-07-09 11:55:00|129.79|128.29|129.84|128.34|129.85|128.35|129.49|127.99|285
1625832000000|2021-07-09 12:00:00|129.82|128.32|129.38|127.88|130.19|128.69|129.34|127.84|384
1625832300000|2021-07-09 12:05:00|129.37|127.87|128.88|127.38|129.37|127.87|128.86|127.36|400
1625832600000|2021-07-09 12:10:00|128.87|127.37|129.38|127.88|129.38|127.88|128.87|127.37|368
1625832900000|2021-07-09 12:15:00|129.37|127.87|128.71|127.21|129.39|127.89|128.67|127.17|369
1625833200000|2021-07-09 12:20:00|128.74|127.24|128.67|127.17|128.94|127.44|128.54|127.04|328
1625833500000|2021-07-09 12:25:00|128.68|127.18|129.03|127.53|129.07|127.57|128.67|127.17|331
1625833800000|2021-07-09 12:30:00|129.05|127.55|129.11|127.61|129.29|127.79|128.95|127.45|307
1625834100000|2021-07-09 12:35:00|129.12|127.62|129.33|127.83|129.44|127.94|128.95|127.45|303
1625834400000|2021-07-09 12:40:00|129.36|127.86|130.69|129.19|130.71|129.21|129.36|127.86|473
1625834700000|2021-07-09 12:45:00|130.68|129.18|131.34|129.84|131.45|129.95|130.5|129|458
1625835000000|2021-07-09 12:50:00|131.39|129.89|131.41|129.91|131.71|130.21|131.21|129.71|451
1625835300000|2021-07-09 12:55:00|131.38|129.88|131.72|130.22|131.77|130.27|131.26|129.76|444
1625835600000|2021-07-09 13:00:00|131.73|130.23|132.5|131|132.59|131.09|131.69|130.19|398
1625835900000|2021-07-09 13:05:00|132.48|130.98|133.48|131.98|133.52|132.02|132.47|130.97|492
1625836200000|2021-07-09 13:10:00|133.46|131.96|133.69|132.19|133.72|132.22|133|131.5|460
1625836500000|2021-07-09 13:15:00|133.66|132.16|133.46|131.96|133.72|132.22|133.37|131.87|331
1625836800000|2021-07-09 13:20:00|133.45|131.95|133.4|131.9|133.54|132.04|133.2|131.7|316
1625837100000|2021-07-09 13:25:00|133.43|131.93|134.01|132.51|134.11|132.61|133.37|131.87|332
1625837400000|2021-07-09 13:30:00|134.02|132.52|134.5|133|134.9|133.4|134.02|132.52|550
1625837700000|2021-07-09 13:35:00|134.46|132.96|134.46|132.96|134.49|132.99|134.17|132.67|367
1625838000000|2021-07-09 13:40:00|134.45|132.95|134.43|132.93|134.55|133.05|134.34|132.84|300
1625838300000|2021-07-09 13:45:00|134.42|132.92|134.29|132.79|134.44|132.94|134.05|132.55|290
1625838600000|2021-07-09 13:50:00|134.3|132.8|134.37|132.87|134.4|132.9|134.12|132.62|280
1625838900000|2021-07-09 13:55:00|134.39|132.89|134.77|133.27|134.83|133.33|134.31|132.81|281
1625839200000|2021-07-09 14:00:00|134.78|133.28|134.4|132.9|134.89|133.39|134.16|132.66|409
1625839500000|2021-07-09 14:05:00|134.42|132.92|134.27|132.77|134.53|133.03|134.24|132.74|296
1625839800000|2021-07-09 14:10:00|134.26|132.76|134.31|132.81|134.36|132.86|134.17|132.67|249
1625840100000|2021-07-09 14:15:00|134.3|132.8|134.53|133.03|134.6|133.1|134.14|132.64|308
1625840400000|2021-07-09 14:20:00|134.51|133.01|134.94|133.44|135.28|133.78|134.47|132.97|550
1625840700000|2021-07-09 14:25:00|134.95|133.45|134.45|132.95|134.97|133.47|134.43|132.93|355
1625841000000|2021-07-09 14:30:00|134.44|132.94|134.79|133.29|134.99|133.49|134.41|132.91|369
1625841300000|2021-07-09 14:35:00|134.8|133.3|134.78|133.28|134.98|133.48|134.75|133.25|315
1625841600000|2021-07-09 14:40:00|134.79|133.29|134.65|133.15|134.97|133.47|134.59|133.09|285
1625841900000|2021-07-09 14:45:00|134.66|133.16|135.06|133.56|135.16|133.66|134.56|133.06|382
1625842200000|2021-07-09 14:50:00|135.05|133.55|135.56|134.06|135.74|134.24|135.02|133.52|502
1625842500000|2021-07-09 14:55:00|135.55|134.05|135.56|134.06|135.97|134.47|135.51|134.01|427
1625842800000|2021-07-09 15:00:00|135.58|134.08|135.44|133.94|135.65|134.15|135.13|133.63|405
1625843100000|2021-07-09 15:05:00|135.43|133.93|136.02|134.52|136.04|134.54|135.33|133.83|379
1625843400000|2021-07-09 15:10:00|136.03|134.53|135.76|134.26|136.14|134.64|135.58|134.08|356
1625843700000|2021-07-09 15:15:00|135.77|134.27|135.35|133.85|135.87|134.37|135.32|133.82|291
1625844000000|2021-07-09 15:20:00|135.34|133.84|135.33|133.83|135.63|134.13|135.3|133.8|348
1625844300000|2021-07-09 15:25:00|135.31|133.81|135.38|133.88|135.53|134.03|135.25|133.75|293
1625844600000|2021-07-09 15:30:00|135.36|133.86|135.13|133.63|135.47|133.97|134.97|133.47|340
1625844900000|2021-07-09 15:35:00|135.14|133.64|135.34|133.84|135.39|133.89|135.06|133.56|254
1625845200000|2021-07-09 15:40:00|135.35|133.85|135.33|133.83|135.41|133.91|135.21|133.71|211
1625845500000|2021-07-09 15:45:00|135.34|133.84|135.38|133.88|135.49|133.99|135.19|133.69|270
1625845800000|2021-07-09 15:50:00|135.39|133.89|135.56|134.06|135.63|134.13|135.39|133.89|309
1625846100000|2021-07-09 15:55:00|135.57|134.07|135.25|133.75|135.65|134.15|135.21|133.71|268
1625846400000|2021-07-09 16:00:00|135.28|133.78|135.11|133.61|135.88|134.38|135.11|133.61|438
1625846700000|2021-07-09 16:05:00|135.12|133.62|135.02|133.52|135.25|133.75|134.92|133.42|382
1625847000000|2021-07-09 16:10:00|135.03|133.53|135.81|134.31|136.18|134.68|135.03|133.53|473
1625847300000|2021-07-09 16:15:00|135.82|134.32|135.62|134.12|135.97|134.47|135.6|134.1|375
1625847600000|2021-07-09 16:20:00|135.63|134.13|135.18|133.68|135.63|134.13|135.14|133.64|339
1625847900000|2021-07-09 16:25:00|135.21|133.71|135.72|134.22|135.79|134.29|135.21|133.71|259
1625848200000|2021-07-09 16:30:00|135.73|134.23|135.56|134.06|135.95|134.45|135.47|133.97|373
1625848500000|2021-07-09 16:35:00|135.57|134.07|135.38|133.88|135.61|134.11|135.37|133.87|267
1625848800000|2021-07-09 16:40:00|135.39|133.89|135.22|133.72|135.45|133.95|135.2|133.7|284
1625849100000|2021-07-09 16:45:00|135.24|133.74|135.41|133.91|135.44|133.94|135.15|133.65|248
1625849400000|2021-07-09 16:50:00|135.42|133.92|135.39|133.89|135.55|134.05|135.36|133.86|206
1625849700000|2021-07-09 16:55:00|135.4|133.9|135.24|133.74|135.4|133.9|135.11|133.61|179
1625850000000|2021-07-09 17:00:00|135.25|133.75|135.18|133.68|135.29|133.79|135.08|133.58|241
1625850300000|2021-07-09 17:05:00|135.19|133.69|134.99|133.49|135.35|133.85|134.99|133.49|237
1625850600000|2021-07-09 17:10:00|135|133.5|135.08|133.58|135.14|133.64|134.86|133.36|248
1625850900000|2021-07-09 17:15:00|135.07|133.57|135.08|133.58|135.17|133.67|134.97|133.47|210
1625851200000|2021-07-09 17:20:00|135.07|133.57|135.29|133.79|135.35|133.85|135.07|133.57|188
1625851500000|2021-07-09 17:25:00|135.27|133.77|135.23|133.73|135.39|133.89|135.04|133.54|193
1625851800000|2021-07-09 17:30:00|135.2|133.7|135.17|133.67|135.25|133.75|135.04|133.54|227
1625852100000|2021-07-09 17:35:00|135.16|133.66|134.69|133.19|135.21|133.71|134.68|133.18|301
1625852400000|2021-07-09 17:40:00|134.68|133.18|134.69|133.19|134.9|133.4|134.59|133.09|241
1625852700000|2021-07-09 17:45:00|134.7|133.2|134.85|133.35|134.98|133.48|134.7|133.2|250
1625853000000|2021-07-09 17:50:00|134.87|133.37|135.03|133.53|135.12|133.62|134.86|133.36|216
1625853300000|2021-07-09 17:55:00|135.02|133.52|135.06|133.56|135.24|133.74|134.92|133.42|193
1625853600000|2021-07-09 18:00:00|135.05|133.55|134.67|133.17|135.06|133.56|134.67|133.17|260
1625853900000|2021-07-09 18:05:00|134.68|133.18|134.72|133.22|134.94|133.44|134.68|133.18|238
1625854200000|2021-07-09 18:10:00|134.71|133.21|134.3|132.8|134.74|133.24|134.25|132.75|256
1625854500000|2021-07-09 18:15:00|134.28|132.78|134.38|132.88|134.59|133.09|134.24|132.74|268
1625854800000|2021-07-09 18:20:00|134.39|132.89|134.45|132.95|134.53|133.03|134.26|132.76|137
1625855100000|2021-07-09 18:25:00|134.46|132.96|134.3|132.8|134.55|133.05|134.29|132.79|201
1625855400000|2021-07-09 18:30:00|134.31|132.81|134.69|133.19|134.72|133.22|134.3|132.8|157
1625855700000|2021-07-09 18:35:00|134.68|133.18|134.51|133.01|134.73|133.23|134.4|132.9|162
1625856000000|2021-07-09 18:40:00|134.52|133.02|134.45|132.95|134.66|133.16|134.45|132.95|140
1625856300000|2021-07-09 18:45:00|134.43|132.93|134.27|132.77|134.43|132.93|134.15|132.65|238
1625856600000|2021-07-09 18:50:00|134.28|132.78|134.3|132.8|134.52|133.02|134.27|132.77|204
1625856900000|2021-07-09 18:55:00|134.29|132.79|134.39|132.89|134.48|132.98|134.26|132.76|182
1625857200000|2021-07-09 19:00:00|134.38|132.88|133.85|132.35|134.38|132.88|133.65|132.15|286
1625857500000|2021-07-09 19:05:00|133.88|132.38|134.14|132.64|134.24|132.74|133.88|132.38|184
1625857800000|2021-07-09 19:10:00|134.15|132.65|134.29|132.79|134.38|132.88|134.15|132.65|213
1625858100000|2021-07-09 19:15:00|134.3|132.8|134.77|133.27|134.78|133.28|134.3|132.8|250
1625858400000|2021-07-09 19:20:00|134.76|133.26|134.27|132.77|134.77|133.27|134.27|132.77|264
1625858700000|2021-07-09 19:25:00|134.28|132.78|134.24|132.74|134.4|132.9|134.23|132.73|201
1625859000000|2021-07-09 19:30:00|134.25|132.75|134.28|132.78|134.33|132.83|134.02|132.52|144
1625859300000|2021-07-09 19:35:00|134.3|132.8|134.02|132.52|134.3|132.8|134.02|132.52|118
1625859600000|2021-07-09 19:40:00|134.03|132.53|134.15|132.65|134.15|132.65|133.97|132.47|169
1625859900000|2021-07-09 19:45:00|134.14|132.64|134.34|132.84|134.35|132.85|133.99|132.49|162
1625860200000|2021-07-09 19:50:00|134.36|132.86|134.44|132.94|134.61|133.11|134.32|132.82|186
1625860500000|2021-07-09 19:55:00|134.43|132.93|134.21|132.71|134.44|132.94|134.05|132.55|255
1625860800000|2021-07-09 20:00:00|134.22|132.72|134.46|132.96|134.58|133.08|134.21|132.71|193
1625861100000|2021-07-09 20:05:00|134.47|132.97|134.15|132.65|134.5|133|134.12|132.62|168
1625861400000|2021-07-09 20:10:00|134.13|132.63|133.95|132.45|134.13|132.63|133.9|132.4|158
1625861700000|2021-07-09 20:15:00|133.96|132.46|134.12|132.62|134.15|132.65|133.95|132.45|144
1625862000000|2021-07-09 20:20:00|134.11|132.61|134.27|132.77|134.33|132.83|134.11|132.61|160
1625862300000|2021-07-09 20:25:00|134.28|132.78|134.04|132.54|134.31|132.81|133.94|132.44|137
1625862600000|2021-07-09 20:30:00|134.05|132.55|134.37|132.87|134.38|132.88|134.04|132.54|147
1625862900000|2021-07-09 20:35:00|134.38|132.88|134.52|133.02|134.63|133.13|134.38|132.88|197
1625863200000|2021-07-09 20:40:00|134.51|133.01|134.25|132.75|134.52|133.02|134.15|132.65|214
1625863500000|2021-07-09 20:45:00|134.24|132.74|134.32|132.82|134.34|132.84|134.08|132.58|189
1625863800000|2021-07-09 20:50:00|134.33|132.83|134.4|132.9|134.49|132.99|134.32|132.82|131
1625864100000|2021-07-09 20:55:00|134.39|132.89|134.37|132.87|134.45|132.95|134.3|132.8|89
1625900400000|2021-07-10 07:00:00|134.07|132.57|133.66|132.16|134.07|132.57|133.59|132.09|229
1625900700000|2021-07-10 07:05:00|133.67|132.17|133.68|132.18|133.82|132.32|133.52|132.02|185
1625901000000|2021-07-10 07:10:00|133.69|132.19|133.46|131.96|133.7|132.2|133.43|131.93|175
1625901300000|2021-07-10 07:15:00|133.47|131.97|133.74|132.24|133.75|132.25|133.39|131.89|189
1625901600000|2021-07-10 07:20:00|133.75|132.25|133.29|131.79|133.75|132.25|133.19|131.69|217
1625901900000|2021-07-10 07:25:00|133.3|131.8|133.78|132.28|133.91|132.41|133.3|131.8|285
1625902200000|2021-07-10 07:30:00|133.79|132.29|133.99|132.49|133.99|132.49|133.79|132.29|165
1625902500000|2021-07-10 07:35:00|133.98|132.48|133.72|132.22|133.99|132.49|133.72|132.22|211
1625902800000|2021-07-10 07:40:00|133.73|132.23|133.84|132.34|133.93|132.43|133.72|132.22|181
1625903100000|2021-07-10 07:45:00|133.83|132.33|133.97|132.47|134.02|132.52|133.72|132.22|227
1625903400000|2021-07-10 07:50:00|133.96|132.46|134.07|132.57|134.11|132.61|133.82|132.32|150
1625903700000|2021-07-10 07:55:00|134.08|132.58|134.04|132.54|134.13|132.63|133.93|132.43|116
1625904000000|2021-07-10 08:00:00|134.03|132.53|133.88|132.38|134.09|132.59|133.69|132.19|229
1625904300000|2021-07-10 08:05:00|133.89|132.39|133.7|132.2|133.9|132.4|133.54|132.04|158
1625904600000|2021-07-10 08:10:00|133.72|132.22|133.84|132.34|133.85|132.35|133.55|132.05|195
1625904900000|2021-07-10 08:15:00|133.85|132.35|134.04|132.54|134.07|132.57|133.81|132.31|234
1625905200000|2021-07-10 08:20:00|134.05|132.55|134.3|132.8|134.35|132.85|134.02|132.52|263
1625905500000|2021-07-10 08:25:00|134.31|132.81|134.19|132.69|134.32|132.82|134.17|132.67|164
1625905800000|2021-07-10 08:30:00|134.18|132.68|133.78|132.28|134.18|132.68|133.73|132.23|190
1625906100000|2021-07-10 08:35:00|133.77|132.27|133.8|132.3|133.96|132.46|133.69|132.19|187
1625906400000|2021-07-10 08:40:00|133.81|132.31|133.82|132.32|133.82|132.32|133.69|132.19|115
1625906700000|2021-07-10 08:45:00|133.81|132.31|134.07|132.57|134.1|132.6|133.67|132.17|157
1625907000000|2021-07-10 08:50:00|134.08|132.58|134.16|132.66|134.38|132.88|134.03|132.53|312
1625907300000|2021-07-10 08:55:00|134.15|132.65|133.93|132.43|134.19|132.69|133.89|132.39|234
1625907600000|2021-07-10 09:00:00|133.92|132.42|134.01|132.51|134.12|132.62|133.82|132.32|205
1625907900000|2021-07-10 09:05:00|134|132.5|134.28|132.78|134.3|132.8|133.99|132.49|220
1625908200000|2021-07-10 09:10:00|134.27|132.77|134.05|132.55|134.3|132.8|134.02|132.52|197
1625908500000|2021-07-10 09:15:00|134.04|132.54|133.85|132.35|134.05|132.55|133.81|132.31|129
1625908800000|2021-07-10 09:20:00|133.86|132.36|134.14|132.64|134.19|132.69|133.86|132.36|208
1625909100000|2021-07-10 09:25:00|134.13|132.63|134.22|132.72|134.32|132.82|134.1|132.6|158
1625909400000|2021-07-10 09:30:00|134.22|132.72|133.98|132.48|134.23|132.73|133.98|132.48|155
1625909700000|2021-07-10 09:35:00|133.97|132.47|133.98|132.48|134.03|132.53|133.9|132.4|121
1625910000000|2021-07-10 09:40:00|133.97|132.47|134.11|132.61|134.18|132.68|133.97|132.47|114
1625910300000|2021-07-10 09:45:00|134.1|132.6|133.8|132.3|134.1|132.6|133.72|132.22|135
1625910600000|2021-07-10 09:50:00|133.79|132.29|133.69|132.19|133.79|132.29|133.57|132.07|175
1625910900000|2021-07-10 09:55:00|133.68|132.18|133.44|131.94|133.74|132.24|133.34|131.84|183
1625911200000|2021-07-10 10:00:00|133.43|131.93|133.09|131.59|133.44|131.94|133.09|131.59|249
1625911500000|2021-07-10 10:05:00|133.1|131.6|133.29|131.79|133.3|131.8|133.09|131.59|176
1625911800000|2021-07-10 10:10:00|133.3|131.8|133.38|131.88|133.43|131.93|133.13|131.63|182
1625912100000|2021-07-10 10:15:00|133.37|131.87|133.64|132.14|133.81|132.31|133.37|131.87|168
1625912400000|2021-07-10 10:20:00|133.65|132.15|133.07|131.57|133.72|132.22|133.03|131.53|247
1625912700000|2021-07-10 10:25:00|133.06|131.56|132.75|131.25|133.18|131.68|132.75|131.25|208
1625913000000|2021-07-10 10:30:00|132.74|131.24|132.48|130.98|132.84|131.34|132.22|130.72|305
1625913300000|2021-07-10 10:35:00|132.49|130.99|132.48|130.98|132.51|131.01|132.26|130.76|217
1625913600000|2021-07-10 10:40:00|132.49|130.99|132.51|131.01|132.74|131.24|132.49|130.99|209
1625913900000|2021-07-10 10:45:00|132.52|131.02|132.63|131.13|132.96|131.46|132.51|131.01|218
1625914200000|2021-07-10 10:50:00|132.62|131.12|132.34|130.84|132.62|131.12|132.28|130.78|263
1625914500000|2021-07-10 10:55:00|132.33|130.83|132.32|130.82|132.57|131.07|132.24|130.74|213
1625914800000|2021-07-10 11:00:00|132.31|130.81|132.52|131.02|132.84|131.34|132.27|130.77|267
1625915100000|2021-07-10 11:05:00|132.51|131.01|132.53|131.03|132.54|131.04|132.3|130.8|213
1625915400000|2021-07-10 11:10:00|132.52|131.02|132.67|131.17|132.77|131.27|132.52|131.02|184
1625915700000|2021-07-10 11:15:00|132.7|131.2|132.72|131.22|132.91|131.41|132.63|131.13|167
1625916000000|2021-07-10 11:20:00|132.73|131.23|132.86|131.36|132.86|131.36|132.64|131.14|209
1625916300000|2021-07-10 11:25:00|132.84|131.34|133.41|131.91|133.45|131.95|132.83|131.33|272
1625916600000|2021-07-10 11:30:00|133.42|131.92|133.68|132.18|133.71|132.21|133.31|131.81|369
1625916900000|2021-07-10 11:35:00|133.69|132.19|133.97|132.47|133.97|132.47|133.6|132.1|217
1625917200000|2021-07-10 11:40:00|133.98|132.48|133.92|132.42|134.03|132.53|133.74|132.24|206
1625917500000|2021-07-10 11:45:00|133.91|132.41|133.71|132.21|133.99|132.49|133.69|132.19|214
1625917800000|2021-07-10 11:50:00|133.72|132.22|133.8|132.3|133.8|132.3|133.61|132.11|178
1625918100000|2021-07-10 11:55:00|133.79|132.29|133.41|131.91|133.79|132.29|133.38|131.88|205
1625918400000|2021-07-10 12:00:00|133.4|131.9|133.08|131.58|133.4|131.9|132.93|131.43|223
1625918700000|2021-07-10 12:05:00|133.07|131.57|133.13|131.63|133.41|131.91|132.95|131.45|188
1625919000000|2021-07-10 12:10:00|133.1|131.6|133.25|131.75|133.34|131.84|132.96|131.46|174
1625919300000|2021-07-10 12:15:00|133.26|131.76|133.64|132.14|133.72|132.22|133.26|131.76|172
1625919600000|2021-07-10 12:20:00|133.63|132.13|133.38|131.88|133.87|132.37|133.33|131.83|241
1625919900000|2021-07-10 12:25:00|133.39|131.89|133.21|131.71|133.43|131.93|133.14|131.64|187
1625920200000|2021-07-10 12:30:00|133.2|131.7|133.54|132.04|133.56|132.06|133.14|131.64|163
1625920500000|2021-07-10 12:35:00|133.53|132.03|133.67|132.17|133.7|132.2|133.36|131.86|212
1625920800000|2021-07-10 12:40:00|133.68|132.18|133.51|132.01|133.7|132.2|133.34|131.84|264
1625921100000|2021-07-10 12:45:00|133.5|132|133.36|131.86|133.62|132.12|133.35|131.85|163
1625921400000|2021-07-10 12:50:00|133.37|131.87|133.68|132.18|133.74|132.24|133.36|131.86|194
1625921700000|2021-07-10 12:55:00|133.67|132.17|133.65|132.15|133.74|132.24|133.45|131.95|182
1625922000000|2021-07-10 13:00:00|133.64|132.14|133.75|132.25|133.8|132.3|133.49|131.99|179
1625922300000|2021-07-10 13:05:00|133.74|132.24|133.49|131.99|133.76|132.26|133.45|131.95|158
1625922600000|2021-07-10 13:10:00|133.48|131.98|133.63|132.13|133.71|132.21|133.39|131.89|271
1625922900000|2021-07-10 13:15:00|133.62|132.12|133.77|132.27|133.78|132.28|133.43|131.93|232
1625923200000|2021-07-10 13:20:00|133.76|132.26|133.69|132.19|133.84|132.34|133.59|132.09|194
1625923500000|2021-07-10 13:25:00|133.68|132.18|133.53|132.03|133.69|132.19|133.44|131.94|165
1625923800000|2021-07-10 13:30:00|133.52|132.02|132.65|131.15|133.52|132.02|132.65|131.15|278
1625924100000|2021-07-10 13:35:00|132.66|131.16|132.62|131.12|132.77|131.27|132.45|130.95|311
1625924400000|2021-07-10 13:40:00|132.64|131.14|132.85|131.35|132.91|131.41|132.64|131.14|193
1625924700000|2021-07-10 13:45:00|132.84|131.34|132.69|131.19|132.86|131.36|132.52|131.02|229
1625925000000|2021-07-10 13:50:00|132.68|131.18|132.66|131.16|132.73|131.23|132.41|130.91|226
1625925300000|2021-07-10 13:55:00|132.67|131.17|132.65|131.15|132.7|131.2|132.51|131.01|155
1625925600000|2021-07-10 14:00:00|132.66|131.16|132.91|131.41|132.91|131.41|132.49|130.99|218
1625925900000|2021-07-10 14:05:00|132.9|131.4|132.81|131.31|132.98|131.48|132.81|131.31|120
1625926200000|2021-07-10 14:10:00|132.8|131.3|132.54|131.04|132.84|131.34|132.54|131.04|220
1625926500000|2021-07-10 14:15:00|132.55|131.05|132.92|131.42|132.95|131.45|132.54|131.04|172
1625926800000|2021-07-10 14:20:00|132.91|131.41|132.81|131.31|133.15|131.65|132.78|131.28|146
1625927100000|2021-07-10 14:25:00|132.8|131.3|132.88|131.38|132.93|131.43|132.65|131.15|155
1625927400000|2021-07-10 14:30:00|132.89|131.39|133.12|131.62|133.26|131.76|132.89|131.39|207
1625927700000|2021-07-10 14:35:00|133.13|131.63|133.17|131.67|133.38|131.88|133.13|131.63|195
1625928000000|2021-07-10 14:40:00|133.18|131.68|133.09|131.59|133.23|131.73|132.97|131.47|203
1625928300000|2021-07-10 14:45:00|133.08|131.58|132.93|131.43|133.11|131.61|132.86|131.36|113
1625928600000|2021-07-10 14:50:00|132.94|131.44|133.25|131.75|133.31|131.81|132.94|131.44|181
1625928900000|2021-07-10 14:55:00|133.26|131.76|133.4|131.9|133.51|132.01|133.26|131.76|211
1625929200000|2021-07-10 15:00:00|133.41|131.91|133.28|131.78|133.52|132.02|133.27|131.77|141
1625929500000|2021-07-10 15:05:00|133.29|131.79|133.25|131.75|133.5|132|133.25|131.75|168
1625929800000|2021-07-10 15:10:00|133.26|131.76|133.36|131.86|133.51|132.01|133.26|131.76|147
1625930100000|2021-07-10 15:15:00|133.35|131.85|133.36|131.86|133.52|132.02|133.34|131.84|138
1625930400000|2021-07-10 15:20:00|133.37|131.87|133.43|131.93|133.64|132.14|133.36|131.86|196
1625930700000|2021-07-10 15:25:00|133.44|131.94|133.74|132.24|133.75|132.25|133.44|131.94|206
1625931000000|2021-07-10 15:30:00|133.73|132.23|133.59|132.09|133.82|132.32|133.58|132.08|266
1625931300000|2021-07-10 15:35:00|133.6|132.1|133.63|132.13|133.75|132.25|133.59|132.09|187
1625931600000|2021-07-10 15:40:00|133.61|132.11|133.72|132.22|133.72|132.22|133.55|132.05|126
1625931900000|2021-07-10 15:45:00|133.73|132.23|133.48|131.98|133.8|132.3|133.45|131.95|198
1625932200000|2021-07-10 15:50:00|133.47|131.97|133.63|132.13|133.66|132.16|133.44|131.94|197
1625932500000|2021-07-10 15:55:00|133.62|132.12|133.68|132.18|133.74|132.24|133.58|132.08|190
1625932800000|2021-07-10 16:00:00|133.67|132.17|133.44|131.94|133.68|132.18|133.38|131.88|282
1625933100000|2021-07-10 16:05:00|133.43|131.93|133.54|132.04|133.62|132.12|133.43|131.93|165
1625933400000|2021-07-10 16:10:00|133.53|132.03|133.55|132.05|133.59|132.09|133.45|131.95|173
1625933700000|2021-07-10 16:15:00|133.56|132.06|133.71|132.21|133.8|132.3|133.56|132.06|174
1625934000000|2021-07-10 16:20:00|133.72|132.22|134.24|132.74|134.28|132.78|133.68|132.18|331
1625934300000|2021-07-10 16:25:00|134.25|132.75|135.26|133.76|135.35|133.85|134.23|132.73|458
1625934600000|2021-07-10 16:30:00|135.25|133.75|134.95|133.45|135.38|133.88|134.83|133.33|300
1625934900000|2021-07-10 16:35:00|134.94|133.44|134.84|133.34|134.98|133.48|134.67|133.17|308
1625935200000|2021-07-10 16:40:00|134.83|133.33|134.94|133.44|135.04|133.54|134.83|133.33|212
1625935500000|2021-07-10 16:45:00|134.9|133.4|135.04|133.54|135.19|133.69|134.81|133.31|259
1625935800000|2021-07-10 16:50:00|135.03|133.53|134.92|133.42|135.07|133.57|134.86|133.36|202
1625936100000|2021-07-10 16:55:00|134.93|133.43|134.83|133.33|134.94|133.44|134.77|133.27|209
1625936400000|2021-07-10 17:00:00|134.84|133.34|134.68|133.18|134.85|133.35|134.44|132.94|272
1625936700000|2021-07-10 17:05:00|134.7|133.2|134.34|132.84|134.73|133.23|134.26|132.76|180
1625937000000|2021-07-10 17:10:00|134.35|132.85|133.23|131.73|134.37|132.87|133.07|131.57|485
1625937300000|2021-07-10 17:15:00|133.22|131.72|132.75|131.25|133.32|131.82|132.41|130.91|487
1625937600000|2021-07-10 17:20:00|132.74|131.24|132.05|130.55|132.74|131.24|131.68|130.18|526
1625937900000|2021-07-10 17:25:00|132.06|130.56|132.06|130.56|132.21|130.71|131.79|130.29|331
1625938200000|2021-07-10 17:30:00|132.04|130.54|131.58|130.08|132.23|130.73|131.56|130.06|410
1625938500000|2021-07-10 17:35:00|131.59|130.09|131.73|130.23|131.79|130.29|131.16|129.66|460
1625938800000|2021-07-10 17:40:00|131.72|130.22|131.91|130.41|132.01|130.51|131.69|130.19|341
1625939100000|2021-07-10 17:45:00|131.92|130.42|132.21|130.71|132.33|130.83|131.88|130.38|308
1625939400000|2021-07-10 17:50:00|132.22|130.72|131.91|130.41|132.22|130.72|131.81|130.31|246
1625939700000|2021-07-10 17:55:00|131.9|130.4|131.92|130.42|132.03|130.53|131.88|130.38|187
1625940000000|2021-07-10 18:00:00|131.9|130.4|132.22|130.72|132.22|130.72|131.71|130.21|202
1625940300000|2021-07-10 18:05:00|132.21|130.71|131.95|130.45|132.21|130.71|131.94|130.44|206
1625940600000|2021-07-10 18:10:00|131.94|130.44|131.94|130.44|132.11|130.61|131.82|130.32|245
1625940900000|2021-07-10 18:15:00|131.93|130.43|132.08|130.58|132.08|130.58|131.84|130.34|231
1625941200000|2021-07-10 18:20:00|132.07|130.57|132|130.5|132.11|130.61|131.87|130.37|188
1625941500000|2021-07-10 18:25:00|131.97|130.47|132.07|130.57|132.09|130.59|131.92|130.42|170
1625941800000|2021-07-10 18:30:00|132.06|130.56|132.02|130.52|132.07|130.57|131.88|130.38|201
1625942100000|2021-07-10 18:35:00|132.01|130.51|132.2|130.7|132.29|130.79|131.96|130.46|192
1625942400000|2021-07-10 18:40:00|132.19|130.69|132.06|130.56|132.29|130.79|132.06|130.56|203
1625942700000|2021-07-10 18:45:00|132.07|130.57|132.21|130.71|132.28|130.78|132.07|130.57|188
1625943000000|2021-07-10 18:50:00|132.23|130.73|132.26|130.76|132.34|130.84|132.23|130.73|111
1625943300000|2021-07-10 18:55:00|132.27|130.77|132.52|131.02|132.52|131.02|132.26|130.76|143
1625943600000|2021-07-10 19:00:00|132.53|131.03|132.89|131.39|132.92|131.42|132.5|131|258
1625943900000|2021-07-10 19:05:00|132.9|131.4|133.13|131.63|133.17|131.67|132.87|131.37|252
1625944200000|2021-07-10 19:10:00|133.12|131.62|132.83|131.33|133.26|131.76|132.83|131.33|240
1625944500000|2021-07-10 19:15:00|132.82|131.32|132.84|131.34|132.96|131.46|132.75|131.25|269
1625944800000|2021-07-10 19:20:00|132.83|131.33|132.93|131.43|132.98|131.48|132.71|131.21|230
1625945100000|2021-07-10 19:25:00|132.94|131.44|132.83|131.33|133.06|131.56|132.81|131.31|154
1625945400000|2021-07-10 19:30:00|132.82|131.32|132.53|131.03|132.94|131.44|132.53|131.03|226
1625945700000|2021-07-10 19:35:00|132.54|131.04|132.84|131.34|132.98|131.48|132.53|131.03|236
1625946000000|2021-07-10 19:40:00|132.83|131.33|132.66|131.16|132.94|131.44|132.59|131.09|181
1625946300000|2021-07-10 19:45:00|132.65|131.15|132.67|131.17|132.91|131.41|132.63|131.13|182
1625946600000|2021-07-10 19:50:00|132.66|131.16|132.86|131.36|132.95|131.45|132.66|131.16|170
1625946900000|2021-07-10 19:55:00|132.85|131.35|132.8|131.3|132.96|131.46|132.74|131.24|126
1625947200000|2021-07-10 20:00:00|132.79|131.29|132.85|131.35|132.86|131.36|132.64|131.14|264
1625947500000|2021-07-10 20:05:00|132.84|131.34|132.39|130.89|132.91|131.41|132.3|130.8|276
1625947800000|2021-07-10 20:10:00|132.4|130.9|132.37|130.87|132.43|130.93|131.88|130.38|504
1625948100000|2021-07-10 20:15:00|132.38|130.88|132.83|131.33|132.83|131.33|132.19|130.69|331
1625948400000|2021-07-10 20:20:00|132.82|131.32|132.63|131.13|133|131.5|132.56|131.06|322
1625948700000|2021-07-10 20:25:00|132.62|131.12|132.42|130.92|132.62|131.12|132.3|130.8|235
1625949000000|2021-07-10 20:30:00|132.41|130.91|132.33|130.83|132.64|131.14|132.31|130.81|261
1625949300000|2021-07-10 20:35:00|132.29|130.79|132.18|130.68|132.46|130.96|132.06|130.56|231
1625949600000|2021-07-10 20:40:00|132.17|130.67|132.01|130.51|132.34|130.84|132.01|130.51|138
1625949900000|2021-07-10 20:45:00|132|130.5|132.38|130.88|132.38|130.88|132|130.5|206
1625950200000|2021-07-10 20:50:00|132.39|130.89|132.72|131.22|132.82|131.32|132.39|130.89|209
1625950500000|2021-07-10 20:55:00|132.71|131.21|132.81|131.31|132.84|131.34|132.64|131.14|175
1625950800000|2021-07-10 21:00:00|132.8|131.3|132.78|131.28|132.99|131.49|132.78|131.28|123
1625951100000|2021-07-10 21:05:00|132.79|131.29|132.86|131.36|132.93|131.43|132.6|131.1|140
1625951400000|2021-07-10 21:10:00|132.87|131.37|133.1|131.6|133.22|131.72|132.87|131.37|164
1625951700000|2021-07-10 21:15:00|133.09|131.59|133.65|132.15|133.67|132.17|133.08|131.58|168
1625952000000|2021-07-10 21:20:00|133.64|132.14|133.73|132.23|133.82|132.32|133.6|132.1|167
1625952300000|2021-07-10 21:25:00|133.72|132.22|133.54|132.04|133.73|132.23|133.54|132.04|117
1625952600000|2021-07-10 21:30:00|133.55|132.05|133.63|132.13|133.81|132.31|133.53|132.03|124
1625952900000|2021-07-10 21:35:00|133.62|132.12|133.5|132|133.66|132.16|133.5|132|95
1625953200000|2021-07-10 21:40:00|133.51|132.01|133.64|132.14|133.66|132.16|133.49|131.99|173
1625953500000|2021-07-10 21:45:00|133.63|132.13|133.96|132.46|133.97|132.47|133.62|132.12|187
1625953800000|2021-07-10 21:50:00|133.97|132.47|133.9|132.4|134.08|132.58|133.89|132.39|168
1625954100000|2021-07-10 21:55:00|133.91|132.41|133.94|132.44|133.99|132.49|133.85|132.35|123
1625954400000|2021-07-10 22:00:00|133.95|132.45|134|132.5|134.17|132.67|133.94|132.44|213
1625954700000|2021-07-10 22:05:00|134.01|132.51|134.13|132.63|134.31|132.81|134.01|132.51|227
1625955000000|2021-07-10 22:10:00|134.14|132.64|134.33|132.83|134.41|132.91|134.14|132.64|216
1625955300000|2021-07-10 22:15:00|134.32|132.82|134.04|132.54|134.35|132.85|133.99|132.49|252
1625955600000|2021-07-10 22:20:00|134.05|132.55|133.94|132.44|134.1|132.6|133.89|132.39|263
1625955900000|2021-07-10 22:25:00|133.93|132.43|133.72|132.22|134.04|132.54|133.64|132.14|217
1625956200000|2021-07-10 22:30:00|133.73|132.23|133.76|132.26|133.94|132.44|133.72|132.22|203
1625956500000|2021-07-10 22:35:00|133.75|132.25|134.14|132.64|134.14|132.64|133.74|132.24|180
1625956800000|2021-07-10 22:40:00|134.15|132.65|134.33|132.83|134.55|133.05|134.06|132.56|272
1625957100000|2021-07-10 22:45:00|134.32|132.82|134.24|132.74|134.43|132.93|134.19|132.69|182
1625957400000|2021-07-10 22:50:00|134.23|132.73|134.51|133.01|134.62|133.12|134.23|132.73|200
1625957700000|2021-07-10 22:55:00|134.52|133.02|134.79|133.29|134.87|133.37|134.52|133.02|261
1625958000000|2021-07-10 23:00:00|134.8|133.3|135.05|133.55|135.05|133.55|134.79|133.29|196
1625958300000|2021-07-10 23:05:00|135.06|133.56|135.14|133.64|135.19|133.69|134.97|133.47|220
1625958600000|2021-07-10 23:10:00|135.13|133.63|135.27|133.77|135.36|133.86|135.11|133.61|229
1625958900000|2021-07-10 23:15:00|135.26|133.76|134.95|133.45|135.35|133.85|134.94|133.44|268
1625959200000|2021-07-10 23:20:00|134.96|133.46|134.99|133.49|135.21|133.71|134.95|133.45|167
1625959500000|2021-07-10 23:25:00|134.98|133.48|135.02|133.52|135.12|133.62|134.98|133.48|238
1625959800000|2021-07-10 23:30:00|135.03|133.53|135.08|133.58|135.16|133.66|134.94|133.44|145
1625960100000|2021-07-10 23:35:00|135.09|133.59|134.94|133.44|135.12|133.62|134.91|133.41|165
1625960400000|2021-07-10 23:40:00|134.95|133.45|134.97|133.47|135.06|133.56|134.94|133.44|107
1625960700000|2021-07-10 23:45:00|134.96|133.46|134.93|133.43|135.12|133.62|134.92|133.42|104
1625961000000|2021-07-10 23:50:00|134.94|133.44|134.52|133.02|135.05|133.55|134.48|132.98|222
1625961300000|2021-07-10 23:55:00|134.5|133|134.74|133.24|134.81|133.31|134.5|133|219
1625961600000|2021-07-11 00:00:00|134.75|133.25|134.69|133.19|135.08|133.58|134.69|133.19|290
1625961900000|2021-07-11 00:05:00|134.7|133.2|134.89|133.39|134.9|133.4|134.5|133|189
1625962200000|2021-07-11 00:10:00|134.88|133.38|135.73|134.23|135.86|134.36|134.88|133.38|328
1625962500000|2021-07-11 00:15:00|135.74|134.24|135.79|134.29|136.24|134.74|135.74|134.24|374
1625962800000|2021-07-11 00:20:00|135.78|134.28|134.85|133.35|135.78|134.28|134.79|133.29|250
1625963100000|2021-07-11 00:25:00|134.84|133.34|134.79|133.29|134.84|133.34|134.54|133.04|240
1625963400000|2021-07-11 00:30:00|134.81|133.31|134.62|133.12|134.81|133.31|134.61|133.11|173
1625963700000|2021-07-11 00:35:00|134.61|133.11|134.76|133.26|134.83|133.33|134.61|133.11|124
1625964000000|2021-07-11 00:40:00|134.77|133.27|134.73|133.23|134.79|133.29|134.66|133.16|119
1625964300000|2021-07-11 00:45:00|134.74|133.24|135.29|133.79|135.36|133.86|134.72|133.22|234
1625964600000|2021-07-11 00:50:00|135.28|133.78|135.41|133.91|135.54|134.04|135.2|133.7|242
1625964900000|2021-07-11 00:55:00|135.42|133.92|135.4|133.9|135.49|133.99|135.33|133.83|128
1625965200000|2021-07-11 01:00:00|135.42|133.92|135.17|133.67|135.49|133.99|135.1|133.6|153
1625965500000|2021-07-11 01:05:00|135.16|133.66|134.83|133.33|135.17|133.67|134.76|133.26|183
1625965800000|2021-07-11 01:10:00|134.82|133.32|134.93|133.43|135.05|133.55|134.74|133.24|191
1625966100000|2021-07-11 01:15:00|134.94|133.44|134.89|133.39|135.01|133.51|134.81|133.31|153
1625966400000|2021-07-11 01:20:00|134.9|133.4|135.56|134.06|135.85|134.35|134.89|133.39|241
1625966700000|2021-07-11 01:25:00|135.57|134.07|135.66|134.16|135.79|134.29|135.55|134.05|177
1625967000000|2021-07-11 01:30:00|135.65|134.15|135.54|134.04|135.71|134.21|135.44|133.94|140
1625967300000|2021-07-11 01:35:00|135.53|134.03|135.85|134.35|136|134.5|135.53|134.03|189
1625967600000|2021-07-11 01:40:00|135.86|134.36|135.3|133.8|135.97|134.47|135.29|133.79|275
1625967900000|2021-07-11 01:45:00|135.31|133.81|135.22|133.72|135.52|134.02|135.16|133.66|236
1625968200000|2021-07-11 01:50:00|135.23|133.73|135.24|133.74|135.4|133.9|135.22|133.72|198
1625968500000|2021-07-11 01:55:00|135.26|133.76|135.28|133.78|135.39|133.89|135.26|133.76|116
1625968800000|2021-07-11 02:00:00|135.29|133.79|135.3|133.8|135.41|133.91|135.26|133.76|92
1625969100000|2021-07-11 02:05:00|135.29|133.79|135.19|133.69|135.29|133.79|135.19|133.69|87
1625969400000|2021-07-11 02:10:00|135.2|133.7|135.17|133.67|135.35|133.85|135.1|133.6|146
1625969700000|2021-07-11 02:15:00|135.16|133.66|134.86|133.36|135.16|133.66|134.81|133.31|167
1625970000000|2021-07-11 02:20:00|134.88|133.38|134.56|133.06|134.98|133.48|134.56|133.06|138
1625970300000|2021-07-11 02:25:00|134.57|133.07|134.78|133.28|134.8|133.3|134.51|133.01|186
1625970600000|2021-07-11 02:30:00|134.79|133.29|134.68|133.18|134.9|133.4|134.63|133.13|159
1625970900000|2021-07-11 02:35:00|134.67|133.17|134.78|133.28|134.99|133.49|134.67|133.17|128
1625971200000|2021-07-11 02:40:00|134.81|133.31|134.83|133.33|134.91|133.41|134.71|133.21|101
1625971500000|2021-07-11 02:45:00|134.84|133.34|134.94|133.44|135.03|133.53|134.83|133.33|146
1625971800000|2021-07-11 02:50:00|134.95|133.45|134.91|133.41|134.98|133.48|134.84|133.34|104
1625972100000|2021-07-11 02:55:00|134.9|133.4|134.3|132.8|134.9|133.4|134.29|132.79|167
1625972400000|2021-07-11 03:00:00|134.29|132.79|134.38|132.88|134.69|133.19|134.26|132.76|239
1625972700000|2021-07-11 03:05:00|134.37|132.87|133.92|132.42|134.38|132.88|133.92|132.42|216
1625973000000|2021-07-11 03:10:00|133.93|132.43|133.84|132.34|134.1|132.6|133.76|132.26|213
1625973300000|2021-07-11 03:15:00|133.83|132.33|133.99|132.49|133.99|132.49|133.72|132.22|187
1625973600000|2021-07-11 03:20:00|133.98|132.48|133.98|132.48|134|132.5|133.84|132.34|159
1625973900000|2021-07-11 03:25:00|134|132.5|133.74|132.24|134|132.5|133.58|132.08|183
1625974200000|2021-07-11 03:30:00|133.73|132.23|133.87|132.37|133.96|132.46|133.73|132.23|177
1625974500000|2021-07-11 03:35:00|133.88|132.38|133.84|132.34|133.92|132.42|133.74|132.24|141
1625974800000|2021-07-11 03:40:00|133.82|132.32|133.62|132.12|133.82|132.32|133.56|132.06|171
1625975100000|2021-07-11 03:45:00|133.61|132.11|133.73|132.23|133.74|132.24|133.41|131.91|189
1625975400000|2021-07-11 03:50:00|133.74|132.24|133.54|132.04|133.74|132.24|133.44|131.94|193
1625975700000|2021-07-11 03:55:00|133.53|132.03|133.57|132.07|133.57|132.07|133.12|131.62|208
1625976000000|2021-07-11 04:00:00|133.58|132.08|133.32|131.82|133.6|132.1|133.24|131.74|227
1625976300000|2021-07-11 04:05:00|133.33|131.83|133.04|131.54|133.33|131.83|133.02|131.52|198
1625976600000|2021-07-11 04:10:00|133.03|131.53|133.07|131.57|133.07|131.57|132.9|131.4|173
1625976900000|2021-07-11 04:15:00|133.06|131.56|133.3|131.8|133.32|131.82|132.95|131.45|285
1625977200000|2021-07-11 04:20:00|133.29|131.79|133.05|131.55|133.29|131.79|132.98|131.48|150
1625977500000|2021-07-11 04:25:00|133.06|131.56|133.13|131.63|133.18|131.68|132.91|131.41|157
1625977800000|2021-07-11 04:30:00|133.14|131.64|133.66|132.16|133.66|132.16|133.01|131.51|185
1625978100000|2021-07-11 04:35:00|133.63|132.13|133.62|132.12|133.64|132.14|133.36|131.86|267
1625978400000|2021-07-11 04:40:00|133.61|132.11|133.83|132.33|133.85|132.35|133.45|131.95|190
1625978700000|2021-07-11 04:45:00|133.82|132.32|133.89|132.39|133.89|132.39|133.5|132|200
1625979000000|2021-07-11 04:50:00|133.88|132.38|134.09|132.59|134.19|132.69|133.88|132.38|252
1625979300000|2021-07-11 04:55:00|134.08|132.58|133.87|132.37|134.08|132.58|133.74|132.24|185
1625979600000|2021-07-11 05:00:00|133.88|132.38|133.82|132.32|133.98|132.48|133.78|132.28|194
1625979900000|2021-07-11 05:05:00|133.81|132.31|133.95|132.45|133.95|132.45|133.7|132.2|168
1625980200000|2021-07-11 05:10:00|133.97|132.47|134.31|132.81|134.33|132.83|133.97|132.47|199
1625980500000|2021-07-11 05:15:00|134.33|132.83|134.05|132.55|134.43|132.93|134.02|132.52|204
1625980800000|2021-07-11 05:20:00|134.04|132.54|134.04|132.54|134.11|132.61|133.97|132.47|192
1625981100000|2021-07-11 05:25:00|134.05|132.55|134.22|132.72|134.31|132.81|134.05|132.55|144
1625981400000|2021-07-11 05:30:00|134.23|132.73|134.2|132.7|134.36|132.86|134.13|132.63|143
1625981700000|2021-07-11 05:35:00|134.21|132.71|134.25|132.75|134.36|132.86|134.09|132.59|170
1625982000000|2021-07-11 05:40:00|134.24|132.74|134.48|132.98|134.53|133.03|134.22|132.72|151
1625982300000|2021-07-11 05:45:00|134.49|132.99|134.49|132.99|134.53|133.03|134.48|132.98|95
1625982600000|2021-07-11 05:50:00|134.48|132.98|134.48|132.98|134.53|133.03|134.44|132.94|82
1625982900000|2021-07-11 05:55:00|134.49|132.99|134.48|132.98|134.68|133.18|134.39|132.89|131
1625983200000|2021-07-11 06:00:00|134.49|132.99|134.69|133.19|134.75|133.25|134.49|132.99|116
1625983500000|2021-07-11 06:05:00|134.7|133.2|134.63|133.13|134.71|133.21|134.6|133.1|104
1625983800000|2021-07-11 06:10:00|134.64|133.14|134.63|133.13|134.72|133.22|134.59|133.09|99
1625984100000|2021-07-11 06:15:00|134.62|133.12|134.28|132.78|134.69|133.19|134.25|132.75|182
1625984400000|2021-07-11 06:20:00|134.29|132.79|134.17|132.67|134.35|132.85|134.1|132.6|205
1625984700000|2021-07-11 06:25:00|134.16|132.66|134.21|132.71|134.25|132.75|134.02|132.52|165
1625985000000|2021-07-11 06:30:00|134.2|132.7|133.92|132.42|134.33|132.83|133.92|132.42|195
1625985300000|2021-07-11 06:35:00|133.91|132.41|134.04|132.54|134.11|132.61|133.75|132.25|238
1625985600000|2021-07-11 06:40:00|134.03|132.53|134.1|132.6|134.19|132.69|133.99|132.49|154
1625985900000|2021-07-11 06:45:00|134.09|132.59|133.91|132.41|134.1|132.6|133.86|132.36|232
1625986200000|2021-07-11 06:50:00|133.92|132.42|133.8|132.3|133.92|132.42|133.78|132.28|180
1625986500000|2021-07-11 06:55:00|133.79|132.29|133.83|132.33|133.88|132.38|133.7|132.2|192
1625986800000|2021-07-11 07:00:00|133.82|132.32|134.06|132.56|134.07|132.57|133.64|132.14|199
1625987100000|2021-07-11 07:05:00|134.05|132.55|134.05|132.55|134.26|132.76|134.05|132.55|144
1625987400000|2021-07-11 07:10:00|134.04|132.54|133.61|132.11|134.04|132.54|133.6|132.1|208
1625987700000|2021-07-11 07:15:00|133.62|132.12|133.68|132.18|133.75|132.25|133.51|132.01|196
1625988000000|2021-07-11 07:20:00|133.69|132.19|133.8|132.3|133.98|132.48|133.69|132.19|186
1625988300000|2021-07-11 07:25:00|133.79|132.29|133.95|132.45|133.97|132.47|133.67|132.17|150
1625988600000|2021-07-11 07:30:00|133.96|132.46|134.06|132.56|134.06|132.56|133.78|132.28|173
1625988900000|2021-07-11 07:35:00|134.05|132.55|134.45|132.95|134.45|132.95|134.05|132.55|126
1625989200000|2021-07-11 07:40:00|134.44|132.94|134.56|133.06|134.59|133.09|134.42|132.92|160
1625989500000|2021-07-11 07:45:00|134.57|133.07|134.41|132.91|134.59|133.09|134.39|132.89|98
1625989800000|2021-07-11 07:50:00|134.42|132.92|134.33|132.83|134.65|133.15|134.33|132.83|195
1625990100000|2021-07-11 07:55:00|134.32|132.82|134.27|132.77|134.33|132.83|134.12|132.62|124
1625990400000|2021-07-11 08:00:00|134.28|132.78|133.95|132.45|134.39|132.89|133.95|132.45|233
1625990700000|2021-07-11 08:05:00|133.96|132.46|133.81|132.31|134.04|132.54|133.8|132.3|180
1625991000000|2021-07-11 08:10:00|133.8|132.3|134.06|132.56|134.11|132.61|133.8|132.3|150
1625991300000|2021-07-11 08:15:00|134.07|132.57|134.77|133.27|134.77|133.27|134.06|132.56|210
1625991600000|2021-07-11 08:20:00|134.76|133.26|135.22|133.72|135.26|133.76|134.71|133.21|251
1625991900000|2021-07-11 08:25:00|135.21|133.71|135.43|133.93|135.77|134.27|135.13|133.63|366
1625992200000|2021-07-11 08:30:00|135.42|133.92|135.4|133.9|135.67|134.17|135.35|133.85|276
1625992500000|2021-07-11 08:35:00|135.39|133.89|135.43|133.93|135.61|134.11|135.04|133.54|250
1625992800000|2021-07-11 08:40:00|135.42|133.92|135.97|134.47|136.09|134.59|135.41|133.91|302
1625993100000|2021-07-11 08:45:00|135.96|134.46|135.64|134.14|136.07|134.57|135.58|134.08|279
1625993400000|2021-07-11 08:50:00|135.63|134.13|135.55|134.05|135.67|134.17|135.37|133.87|179
1625993700000|2021-07-11 08:55:00|135.54|134.04|135.5|134|135.55|134.05|135.43|133.93|136
1625994000000|2021-07-11 09:00:00|135.51|134.01|135.46|133.96|135.72|134.22|135.45|133.95|178
1625994300000|2021-07-11 09:05:00|135.45|133.95|135.25|133.75|135.47|133.97|135.16|133.66|207
1625994600000|2021-07-11 09:10:00|135.26|133.76|135.32|133.82|135.46|133.96|135.25|133.75|125
1625994900000|2021-07-11 09:15:00|135.33|133.83|135.17|133.67|135.36|133.86|135.17|133.67|105
1625995200000|2021-07-11 09:20:00|135.18|133.68|135.85|134.35|135.87|134.37|135.18|133.68|164
1625995500000|2021-07-11 09:25:00|135.84|134.34|135.65|134.15|135.87|134.37|135.52|134.02|313
1625995800000|2021-07-11 09:30:00|135.64|134.14|135.47|133.97|135.65|134.15|135.41|133.91|200
1625996100000|2021-07-11 09:35:00|135.46|133.96|135.61|134.11|135.7|134.2|135.43|133.93|180
1625996400000|2021-07-11 09:40:00|135.6|134.1|135.47|133.97|135.6|134.1|135.47|133.97|183
1625996700000|2021-07-11 09:45:00|135.46|133.96|135.31|133.81|135.5|134|135.24|133.74|146
1625997000000|2021-07-11 09:50:00|135.3|133.8|135.27|133.77|135.33|133.83|135.19|133.69|118
1625997300000|2021-07-11 09:55:00|135.28|133.78|135.25|133.75|135.46|133.96|135.25|133.75|160
1625997600000|2021-07-11 10:00:00|135.26|133.76|135.34|133.84|135.36|133.86|135.26|133.76|119
1625997900000|2021-07-11 10:05:00|135.35|133.85|135.51|134.01|135.51|134.01|135.3|133.8|149
1625998200000|2021-07-11 10:10:00|135.52|134.02|135.64|134.14|135.69|134.19|135.51|134.01|179
1625998500000|2021-07-11 10:15:00|135.63|134.13|135.72|134.22|135.82|134.32|135.59|134.09|222
1625998800000|2021-07-11 10:20:00|135.71|134.21|135.47|133.97|135.71|134.21|135.43|133.93|242
1625999100000|2021-07-11 10:25:00|135.46|133.96|135.31|133.81|135.46|133.96|135.3|133.8|154
1625999400000|2021-07-11 10:30:00|135.32|133.82|134.96|133.46|135.35|133.85|134.92|133.42|247
1625999700000|2021-07-11 10:35:00|134.97|133.47|135.03|133.53|135.06|133.56|134.84|133.34|233
1626000000000|2021-07-11 10:40:00|135.02|133.52|134.97|133.47|135.06|133.56|134.89|133.39|123
1626000300000|2021-07-11 10:45:00|134.98|133.48|135|133.5|135.08|133.58|134.97|133.47|108
1626000600000|2021-07-11 10:50:00|135.01|133.51|135.31|133.81|135.32|133.82|135.01|133.51|162
1626000900000|2021-07-11 10:55:00|135.32|133.82|135.35|133.85|135.48|133.98|135.29|133.79|208
1626001200000|2021-07-11 11:00:00|135.34|133.84|135.1|133.6|135.55|134.05|135.1|133.6|245
1626001500000|2021-07-11 11:05:00|135.11|133.61|135.26|133.76|135.32|133.82|135.07|133.57|132
1626001800000|2021-07-11 11:10:00|135.27|133.77|135.22|133.72|135.27|133.77|135.15|133.65|109
1626002100000|2021-07-11 11:15:00|135.23|133.73|135.33|133.83|135.34|133.84|135.23|133.73|110
1626002400000|2021-07-11 11:20:00|135.35|133.85|135.34|133.84|135.52|134.02|135.29|133.79|210
1626002700000|2021-07-11 11:25:00|135.35|133.85|135.3|133.8|135.53|134.03|135.29|133.79|195
1626003000000|2021-07-11 11:30:00|135.29|133.79|135.28|133.78|135.43|133.93|135.26|133.76|173
1626003300000|2021-07-11 11:35:00|135.29|133.79|135.18|133.68|135.32|133.82|135.16|133.66|133
1626003600000|2021-07-11 11:40:00|135.19|133.69|135.13|133.63|135.29|133.79|135.09|133.59|137
1626003900000|2021-07-11 11:45:00|135.15|133.65|135.23|133.73|135.24|133.74|135|133.5|163
1626004200000|2021-07-11 11:50:00|135.24|133.74|135.42|133.92|135.45|133.95|135.23|133.73|152
1626004500000|2021-07-11 11:55:00|135.41|133.91|135.6|134.1|135.6|134.1|135.41|133.91|179
1626004800000|2021-07-11 12:00:00|135.61|134.11|135.44|133.94|135.76|134.26|135.43|133.93|273
1626005100000|2021-07-11 12:05:00|135.43|133.93|135.43|133.93|135.54|134.04|135.4|133.9|151
1626005400000|2021-07-11 12:10:00|135.44|133.94|135.28|133.78|135.46|133.96|135.28|133.78|125
1626005700000|2021-07-11 12:15:00|135.27|133.77|135.2|133.7|135.39|133.89|135.19|133.69|120
1626006000000|2021-07-11 12:20:00|135.18|133.68|134.97|133.47|135.19|133.69|134.9|133.4|235
1626006300000|2021-07-11 12:25:00|134.98|133.48|135.11|133.61|135.16|133.66|134.98|133.48|145
1626006600000|2021-07-11 12:30:00|135.12|133.62|135.29|133.79|135.32|133.82|135.12|133.62|134
1626006900000|2021-07-11 12:35:00|135.28|133.78|135.37|133.87|135.42|133.92|135.07|133.57|157
1626007200000|2021-07-11 12:40:00|135.38|133.88|135|133.5|135.39|133.89|135|133.5|154
1626007500000|2021-07-11 12:45:00|135.01|133.51|134.98|133.48|135.11|133.61|134.95|133.45|150
1626007800000|2021-07-11 12:50:00|134.99|133.49|134.96|133.46|135.03|133.53|134.89|133.39|131
1626008100000|2021-07-11 12:55:00|134.97|133.47|135.06|133.56|135.06|133.56|134.92|133.42|133
1626008400000|2021-07-11 13:00:00|135.05|133.55|134.95|133.45|135.11|133.61|134.89|133.39|136
1626008700000|2021-07-11 13:05:00|134.94|133.44|134.84|133.34|134.95|133.45|134.74|133.24|184
1626009000000|2021-07-11 13:10:00|134.85|133.35|134.77|133.27|134.85|133.35|134.69|133.19|125
1626009300000|2021-07-11 13:15:00|134.76|133.26|135.02|133.52|135.03|133.53|134.7|133.2|170
1626009600000|2021-07-11 13:20:00|135.03|133.53|135.35|133.85|135.37|133.87|134.93|133.43|150
1626009900000|2021-07-11 13:25:00|135.34|133.84|135.34|133.84|135.48|133.98|135.31|133.81|179
1626010200000|2021-07-11 13:30:00|135.35|133.85|135.38|133.88|135.52|134.02|135.33|133.83|146
1626010500000|2021-07-11 13:35:00|135.39|133.89|135.53|134.03|135.54|134.04|135.38|133.88|155
1626010800000|2021-07-11 13:40:00|135.52|134.02|135.64|134.14|135.69|134.19|135.5|134|128
1626011100000|2021-07-11 13:45:00|135.65|134.15|135.57|134.07|135.66|134.16|135.38|133.88|203
1626011400000|2021-07-11 13:50:00|135.58|134.08|135.83|134.33|135.93|134.43|135.58|134.08|195
1626011700000|2021-07-11 13:55:00|135.84|134.34|136.22|134.72|136.23|134.73|135.84|134.34|255
1626012000000|2021-07-11 14:00:00|136.23|134.73|136.53|135.03|136.62|135.12|136.23|134.73|296
1626012300000|2021-07-11 14:05:00|136.52|135.02|136.4|134.9|136.62|135.12|136.39|134.89|228
1626012600000|2021-07-11 14:10:00|136.41|134.91|136.24|134.74|136.43|134.93|136.14|134.64|210
1626012900000|2021-07-11 14:15:00|136.25|134.75|135.87|134.37|136.25|134.75|135.85|134.35|194
1626013200000|2021-07-11 14:20:00|135.88|134.38|135.93|134.43|135.93|134.43|135.71|134.21|175
1626013500000|2021-07-11 14:25:00|135.92|134.42|135.75|134.25|135.92|134.42|135.7|134.2|158
1626013800000|2021-07-11 14:30:00|135.76|134.26|135.68|134.18|135.98|134.48|135.68|134.18|163
1626014100000|2021-07-11 14:35:00|135.67|134.17|135.67|134.17|135.81|134.31|135.61|134.11|175
1626014400000|2021-07-11 14:40:00|135.66|134.16|135.88|134.38|136.01|134.51|135.66|134.16|168
1626014700000|2021-07-11 14:45:00|135.89|134.39|135.72|134.22|135.96|134.46|135.66|134.16|150
1626015000000|2021-07-11 14:50:00|135.73|134.23|135.84|134.34|135.9|134.4|135.72|134.22|162
1626015300000|2021-07-11 14:55:00|135.85|134.35|136.09|134.59|136.09|134.59|135.85|134.35|171
1626015600000|2021-07-11 15:00:00|136.08|134.58|135.92|134.42|136.25|134.75|135.84|134.34|222
1626015900000|2021-07-11 15:05:00|135.93|134.43|136.06|134.56|136.1|134.6|135.85|134.35|214
1626016200000|2021-07-11 15:10:00|136.05|134.55|136.3|134.8|136.3|134.8|136.04|134.54|181
1626016500000|2021-07-11 15:15:00|136.31|134.81|136.34|134.84|136.47|134.97|136.31|134.81|186
1626016800000|2021-07-11 15:20:00|136.35|134.85|136.31|134.81|136.36|134.86|136.21|134.71|135
1626017100000|2021-07-11 15:25:00|136.3|134.8|136.41|134.91|136.41|134.91|136.24|134.74|128
1626017400000|2021-07-11 15:30:00|136.42|134.92|136.29|134.79|136.48|134.98|136.25|134.75|151
1626017700000|2021-07-11 15:35:00|136.28|134.78|136.18|134.68|136.29|134.79|136.11|134.61|143
1626018000000|2021-07-11 15:40:00|136.17|134.67|136.1|134.6|136.2|134.7|136.05|134.55|163
1626018300000|2021-07-11 15:45:00|136.09|134.59|135.72|134.22|136.21|134.71|135.68|134.18|176
1626018600000|2021-07-11 15:50:00|135.71|134.21|135.82|134.32|135.94|134.44|135.68|134.18|203
1626018900000|2021-07-11 15:55:00|135.81|134.31|135.9|134.4|135.92|134.42|135.78|134.28|178
1626019200000|2021-07-11 16:00:00|135.91|134.41|135.65|134.15|136.08|134.58|135.63|134.13|279
1626019500000|2021-07-11 16:05:00|135.64|134.14|135.82|134.32|135.93|134.43|135.64|134.14|219
1626019800000|2021-07-11 16:10:00|135.83|134.33|135.74|134.24|135.94|134.44|135.71|134.21|186
1626020100000|2021-07-11 16:15:00|135.73|134.23|135.59|134.09|135.96|134.46|135.41|133.91|284
1626020400000|2021-07-11 16:20:00|135.6|134.1|135.9|134.4|135.91|134.41|135.6|134.1|192
1626020700000|2021-07-11 16:25:00|135.89|134.39|136.26|134.76|136.45|134.95|135.88|134.38|272
1626021000000|2021-07-11 16:30:00|136.27|134.77|136.34|134.84|136.52|135.02|136.23|134.73|311
1626021300000|2021-07-11 16:35:00|136.33|134.83|135.95|134.45|136.67|135.17|135.87|134.37|362
1626021600000|2021-07-11 16:40:00|135.94|134.44|136.02|134.52|136.17|134.67|135.88|134.38|283
1626021900000|2021-07-11 16:45:00|136.03|134.53|136.11|134.61|136.13|134.63|135.75|134.25|306
1626022200000|2021-07-11 16:50:00|136.12|134.62|136.19|134.69|136.19|134.69|136.06|134.56|171
1626022500000|2021-07-11 16:55:00|136.2|134.7|136.08|134.58|136.25|134.75|135.91|134.41|290
1626022800000|2021-07-11 17:00:00|136.07|134.57|136.01|134.51|136.17|134.67|135.87|134.37|203
1626023100000|2021-07-11 17:05:00|136|134.5|135.97|134.47|136.1|134.6|135.95|134.45|212
1626023400000|2021-07-11 17:10:00|135.96|134.46|135.92|134.42|135.98|134.48|135.86|134.36|199
1626023700000|2021-07-11 17:15:00|135.91|134.41|135.84|134.34|135.99|134.49|135.74|134.24|202
1626024000000|2021-07-11 17:20:00|135.83|134.33|135.89|134.39|135.95|134.45|135.81|134.31|156
1626024300000|2021-07-11 17:25:00|135.9|134.4|135.97|134.47|135.99|134.49|135.77|134.27|90
1626024600000|2021-07-11 17:30:00|135.98|134.48|135.78|134.28|136|134.5|135.78|134.28|90
1626024900000|2021-07-11 17:35:00|135.79|134.29|135.64|134.14|135.79|134.29|135.61|134.11|135
1626025200000|2021-07-11 17:40:00|135.65|134.15|135.72|134.22|135.73|134.23|135.63|134.13|135
1626025500000|2021-07-11 17:45:00|135.73|134.23|135.78|134.28|135.85|134.35|135.67|134.17|159
1626025800000|2021-07-11 17:50:00|135.77|134.27|135.78|134.28|135.83|134.33|135.67|134.17|122
1626026100000|2021-07-11 17:55:00|135.77|134.27|135.39|133.89|135.78|134.28|135.39|133.89|156
1626026400000|2021-07-11 18:00:00|135.4|133.9|135.23|133.73|135.45|133.95|135.14|133.64|224
1626026700000|2021-07-11 18:05:00|135.24|133.74|135.1|133.6|135.24|133.74|135.09|133.59|183
1626027000000|2021-07-11 18:10:00|135.11|133.61|135.11|133.61|135.21|133.71|135.06|133.56|138
1626027300000|2021-07-11 18:15:00|135.12|133.62|135.2|133.7|135.25|133.75|135.11|133.61|89
1626027600000|2021-07-11 18:20:00|135.21|133.71|135.22|133.72|135.25|133.75|135.21|133.71|79
1626027900000|2021-07-11 18:25:00|135.21|133.71|135.22|133.72|135.28|133.78|135.18|133.68|86
1626028200000|2021-07-11 18:30:00|135.23|133.73|135.01|133.51|135.27|133.77|134.97|133.47|175
1626028500000|2021-07-11 18:35:00|135|133.5|135.05|133.55|135.07|133.57|134.98|133.48|143
1626028800000|2021-07-11 18:40:00|135.04|133.54|135.09|133.59|135.19|133.69|135.01|133.51|155
1626029100000|2021-07-11 18:45:00|135.08|133.58|135.03|133.53|135.12|133.62|135|133.5|95
1626029400000|2021-07-11 18:50:00|135.04|133.54|135.12|133.62|135.12|133.62|135.02|133.52|94
1626029700000|2021-07-11 18:55:00|135.11|133.61|135.01|133.51|135.11|133.61|134.85|133.35|127
1626030000000|2021-07-11 19:00:00|135.02|133.52|134.97|133.47|135.06|133.56|134.89|133.39|98
1626030300000|2021-07-11 19:05:00|134.98|133.48|134.94|133.44|134.99|133.49|134.89|133.39|101
1626030600000|2021-07-11 19:10:00|134.93|133.43|134.94|133.44|135.04|133.54|134.92|133.42|119
1626030900000|2021-07-11 19:15:00|134.95|133.45|134.92|133.42|134.99|133.49|134.84|133.34|144
1626031200000|2021-07-11 19:20:00|134.93|133.43|135.02|133.52|135.02|133.52|134.92|133.42|147
1626031500000|2021-07-11 19:25:00|135.03|133.53|134.92|133.42|135.03|133.53|134.83|133.33|110
1626031800000|2021-07-11 19:30:00|134.91|133.41|134.86|133.36|134.91|133.41|134.63|133.13|177
1626032100000|2021-07-11 19:35:00|134.85|133.35|134.62|133.12|134.88|133.38|134.62|133.12|128
1626032400000|2021-07-11 19:40:00|134.61|133.11|134.73|133.23|134.74|133.24|134.59|133.09|127
1626032700000|2021-07-11 19:45:00|134.72|133.22|135.24|132.74|135.4|133.26|134.71|132.73|155
1626033000000|2021-07-11 19:50:00|135.22|132.72|135.04|132.54|135.24|132.74|134.95|132.45|212
1626033300000|2021-07-11 19:55:00|135.05|132.55|135.15|132.65|135.17|132.67|135.04|132.54|122
1626033600000|2021-07-11 20:00:00|135.16|132.66|135.17|132.67|135.19|132.69|135|132.5|151
1626033900000|2021-07-11 20:05:00|135.18|132.68|135.35|132.85|135.35|132.85|135.16|132.66|105
1626034200000|2021-07-11 20:10:00|135.36|132.86|135.23|132.73|135.37|132.87|135.23|132.73|131
1626034500000|2021-07-11 20:15:00|135.24|132.74|135.24|132.74|135.35|132.85|135.19|132.69|93
1626034800000|2021-07-11 20:20:00|135.25|132.75|135.17|132.67|135.25|132.75|135.16|132.66|83
1626035100000|2021-07-11 20:25:00|135.18|132.68|135.46|132.96|135.55|133.05|135.18|132.68|177
1626035400000|2021-07-11 20:30:00|135.47|132.97|135.53|133.03|135.57|133.07|135.34|132.84|197
1626035700000|2021-07-11 20:35:00|135.52|133.02|135.38|132.88|135.53|133.03|135.37|132.87|126
1626036000000|2021-07-11 20:40:00|135.39|132.89|135.23|132.73|135.39|132.89|135.21|132.71|125
1626036300000|2021-07-11 20:45:00|135.22|132.72|135.2|132.7|135.31|132.81|135.16|132.66|142
1626036600000|2021-07-11 20:50:00|135.21|132.71|135.32|132.82|135.33|132.83|135.18|132.68|99
1626036900000|2021-07-11 20:55:00|135.33|132.83|134.97|132.47|135.35|132.85|134.9|132.4|152
1626037200000|2021-07-11 21:00:00|134.96|132.46|134.79|132.29|134.96|132.46|134.75|132.25|208
1626037500000|2021-07-11 21:05:00|134.78|132.28|134.68|132.18|134.79|132.29|134.47|131.97|208
1626037800000|2021-07-11 21:10:00|134.67|132.17|134.94|132.44|134.95|132.45|134.67|132.17|96
1626038100000|2021-07-11 21:15:00|134.95|132.45|135.53|133.03|135.54|133.04|134.94|132.44|199
1626038400000|2021-07-11 21:20:00|135.52|133.02|135.76|133.26|135.76|133.26|135.51|133.01|141
1626038700000|2021-07-11 21:25:00|135.75|133.25|135.67|133.17|135.76|133.26|135.64|133.14|108
1626039000000|2021-07-11 21:30:00|135.68|133.18|136.2|133.7|136.24|133.74|135.68|133.18|245
1626039300000|2021-07-11 21:35:00|136.19|133.69|136.68|134.18|136.72|134.22|136.19|133.69|184
1626039600000|2021-07-11 21:40:00|136.67|134.17|136.83|134.33|136.89|134.39|136.67|134.17|126
1626039900000|2021-07-11 21:45:00|136.84|134.34|137.01|134.51|137.05|134.55|136.84|134.34|208
1626040200000|2021-07-11 21:50:00|137|134.5|137.19|134.69|137.28|134.78|136.99|134.49|246
1626040500000|2021-07-11 21:55:00|137.2|134.7|137.23|134.73|137.3|134.8|137.09|134.59|221
1626040800000|2021-07-11 22:00:00|137.26|134.76|137.04|135.54|137.4|135.67|136.88|134.76|377
1626041100000|2021-07-11 22:05:00|137.03|135.53|136.86|135.36|137.16|135.66|136.82|135.32|384
1626041400000|2021-07-11 22:10:00|136.88|135.38|136.79|135.29|136.94|135.44|136.79|135.29|253
1626041700000|2021-07-11 22:15:00|136.78|135.28|136.39|134.89|136.79|135.29|136.3|134.8|333
1626042000000|2021-07-11 22:20:00|136.4|134.9|136.26|134.76|136.43|134.93|136.23|134.73|203
1626042300000|2021-07-11 22:25:00|136.25|134.75|135.74|134.24|136.33|134.83|135.69|134.19|320
1626042600000|2021-07-11 22:30:00|135.75|134.25|135.19|133.69|135.84|134.34|135.19|133.69|379
1626042900000|2021-07-11 22:35:00|135.21|133.71|135.27|133.77|135.41|133.91|134.96|133.46|360
1626043200000|2021-07-11 22:40:00|135.28|133.78|135.35|133.85|135.45|133.95|135.22|133.72|289
1626043500000|2021-07-11 22:45:00|135.34|133.84|135.41|133.91|135.42|133.92|135.14|133.64|243
1626043800000|2021-07-11 22:50:00|135.42|133.92|135.44|133.94|135.58|134.08|135.35|133.85|221
1626044100000|2021-07-11 22:55:00|135.45|133.95|135.23|133.73|135.45|133.95|135.18|133.68|274
1626044400000|2021-07-11 23:00:00|135.24|133.74|135.12|133.62|135.29|133.79|134.95|133.45|235
1626044700000|2021-07-11 23:05:00|135.13|133.63|134.89|133.39|135.13|133.63|134.82|133.32|266
1626045000000|2021-07-11 23:10:00|134.88|133.38|134.8|133.3|134.91|133.41|134.72|133.22|251
1626045300000|2021-07-11 23:15:00|134.79|133.29|134.93|133.43|134.99|133.49|134.63|133.13|250
1626045600000|2021-07-11 23:20:00|134.94|133.44|134.91|133.41|135.2|133.7|134.9|133.4|262
1626045900000|2021-07-11 23:25:00|134.92|133.42|134.89|133.39|135.01|133.51|134.81|133.31|281
1626046200000|2021-07-11 23:30:00|134.9|133.4|134.89|133.39|134.96|133.46|134.77|133.27|211
1626046500000|2021-07-11 23:35:00|134.88|133.38|134.59|133.09|134.95|133.45|134.59|133.09|238
1626046800000|2021-07-11 23:40:00|134.6|133.1|134.8|133.3|134.85|133.35|134.55|133.05|284
1626047100000|2021-07-11 23:45:00|134.79|133.29|134.92|133.42|134.92|133.42|134.72|133.22|129
1626047400000|2021-07-11 23:50:00|134.91|133.41|134.97|133.47|135.03|133.53|134.85|133.35|208
1626047700000|2021-07-11 23:55:00|134.98|133.48|135.01|133.51|135.01|133.51|134.74|133.24|250
1626048000000|2021-07-12 00:00:00|134.99|133.49|135.08|133.58|135.16|133.66|134.78|133.28|352
1626048300000|2021-07-12 00:05:00|135.09|133.59|134.86|133.36|135.13|133.63|134.59|133.09|291
1626048600000|2021-07-12 00:10:00|134.85|133.35|134.57|133.07|134.98|133.48|134.41|132.91|397
1626048900000|2021-07-12 00:15:00|134.56|133.06|134.78|133.28|134.9|133.4|134.44|132.94|229
1626049200000|2021-07-12 00:20:00|134.79|133.29|134.97|133.47|134.98|133.48|134.56|133.06|261
1626049500000|2021-07-12 00:25:00|134.96|133.46|135.08|133.58|135.12|133.62|134.94|133.44|171
1626049800000|2021-07-12 00:30:00|135.07|133.57|135.7|134.2|135.76|134.26|135.07|133.57|232
1626050100000|2021-07-12 00:35:00|135.69|134.19|135.72|134.22|135.84|134.34|135.65|134.15|170
1626050400000|2021-07-12 00:40:00|135.71|134.21|135.39|133.89|135.71|134.21|135.35|133.85|177
1626050700000|2021-07-12 00:45:00|135.38|133.88|135|133.5|135.38|133.88|134.94|133.44|177
1626051000000|2021-07-12 00:50:00|134.99|133.49|135.04|133.54|135.05|133.55|134.84|133.34|177
1626051300000|2021-07-12 00:55:00|135.03|133.53|134.81|133.31|135.07|133.57|134.79|133.29|133
1626051600000|2021-07-12 01:00:00|134.84|133.34|134.64|133.14|135.06|133.56|134.5|133|245
1626051900000|2021-07-12 01:05:00|134.62|133.12|134.79|133.29|134.91|133.41|134.62|133.12|242
1626052200000|2021-07-12 01:10:00|134.78|133.28|134.9|133.4|134.96|133.46|134.56|133.06|212
1626052500000|2021-07-12 01:15:00|134.89|133.39|134.67|133.17|134.93|133.43|134.67|133.17|189
1626052800000|2021-07-12 01:20:00|134.66|133.16|135.18|133.68|135.19|133.69|134.61|133.11|292
1626053100000|2021-07-12 01:25:00|135.17|133.67|135.35|133.85|135.35|133.85|135.17|133.67|138
1626053400000|2021-07-12 01:30:00|135.34|133.84|135.45|133.95|135.5|134|135.21|133.71|214
1626053700000|2021-07-12 01:35:00|135.44|133.94|135.13|133.63|135.45|133.95|135.05|133.55|223
1626054000000|2021-07-12 01:40:00|135.14|133.64|135.53|134.03|135.55|134.05|135.14|133.64|209
1626054300000|2021-07-12 01:45:00|135.54|134.04|135.29|133.79|135.54|134.04|135.23|133.73|197
1626054600000|2021-07-12 01:50:00|135.28|133.78|135.3|133.8|135.31|133.81|135.2|133.7|81
1626054900000|2021-07-12 01:55:00|135.31|133.81|135.18|133.68|135.31|133.81|135.08|133.58|155
1626055200000|2021-07-12 02:00:00|135.19|133.69|135.17|133.67|135.19|133.69|134.89|133.39|210
1626055500000|2021-07-12 02:05:00|135.14|133.64|134.94|133.44|135.14|133.64|134.86|133.36|175
1626055800000|2021-07-12 02:10:00|134.95|133.45|135.15|133.65|135.17|133.67|134.93|133.43|125
1626056100000|2021-07-12 02:15:00|135.14|133.64|135.67|134.17|135.67|134.17|135.13|133.63|222
1626056400000|2021-07-12 02:20:00|135.71|134.21|136.19|134.69|136.38|134.88|135.71|134.21|314
1626056700000|2021-07-12 02:25:00|136.18|134.68|136.16|134.66|136.3|134.8|136.12|134.62|168
1626057000000|2021-07-12 02:30:00|136.15|134.65|136.1|134.6|136.34|134.84|136.06|134.56|196
1626057300000|2021-07-12 02:35:00|136.09|134.59|135.95|134.45|136.09|134.59|135.85|134.35|183
1626057600000|2021-07-12 02:40:00|135.94|134.44|135.54|134.04|135.95|134.45|135.54|134.04|133
1626057900000|2021-07-12 02:45:00|135.55|134.05|136.08|134.58|136.27|134.77|135.55|134.05|221
1626058200000|2021-07-12 02:50:00|136.09|134.59|135.91|134.41|136.45|134.95|135.9|134.4|273
1626058500000|2021-07-12 02:55:00|135.93|134.43|136.54|135.04|136.6|135.1|135.93|134.43|363
1626058800000|2021-07-12 03:00:00|136.53|135.03|136.84|135.34|136.88|135.38|136.49|134.99|208
1626059100000|2021-07-12 03:05:00|136.85|135.35|136.65|135.15|137.01|135.51|136.62|135.12|317
1626059400000|2021-07-12 03:10:00|136.64|135.14|136.35|134.85|136.66|135.16|136.32|134.82|218
1626059700000|2021-07-12 03:15:00|136.36|134.86|136.44|134.94|136.47|134.97|136.34|134.84|231
1626060000000|2021-07-12 03:20:00|136.43|134.93|136.38|134.88|136.58|135.08|136.31|134.81|202
1626060300000|2021-07-12 03:25:00|136.37|134.87|136.64|135.14|136.67|135.17|136.36|134.86|254
1626060600000|2021-07-12 03:30:00|136.63|135.13|136.23|134.73|136.66|135.16|136.22|134.72|219
1626060900000|2021-07-12 03:35:00|136.24|134.74|136.12|134.62|136.38|134.88|136.07|134.57|199
1626061200000|2021-07-12 03:40:00|136.11|134.61|136.25|134.75|136.33|134.83|136.08|134.58|200
1626061500000|2021-07-12 03:45:00|136.26|134.76|136.35|134.85|136.4|134.9|136.16|134.66|263
1626061800000|2021-07-12 03:50:00|136.34|134.84|136.35|134.85|136.46|134.96|136.28|134.78|257
1626062100000|2021-07-12 03:55:00|136.36|134.86|136.25|134.75|136.37|134.87|136.11|134.61|170
1626062400000|2021-07-12 04:00:00|136.34|134.84|136.41|134.91|136.48|134.98|136.27|134.77|235
1626062700000|2021-07-12 04:05:00|136.39|134.89|136.61|135.11|136.64|135.14|136.34|134.84|175
1626063000000|2021-07-12 04:10:00|136.62|135.12|136.82|135.32|136.91|135.41|136.61|135.11|234
1626063300000|2021-07-12 04:15:00|136.81|135.31|136.7|135.2|136.93|135.43|136.66|135.16|313
1626063600000|2021-07-12 04:20:00|136.71|135.21|136.64|135.14|137.08|135.58|136.64|135.14|372
1626063900000|2021-07-12 04:25:00|136.65|135.15|136.36|134.86|136.75|135.25|136.36|134.86|298
1626064200000|2021-07-12 04:30:00|136.37|134.87|136.49|134.99|136.55|135.05|136.3|134.8|305
1626064500000|2021-07-12 04:35:00|136.5|135|136.64|135.14|136.7|135.2|136.49|134.99|179
1626064800000|2021-07-12 04:40:00|136.63|135.13|136.6|135.1|136.69|135.19|136.44|134.94|278
1626065100000|2021-07-12 04:45:00|136.59|135.09|136.72|135.22|136.83|135.33|136.57|135.07|255
1626065400000|2021-07-12 04:50:00|136.73|135.23|137.14|135.64|137.16|135.66|136.71|135.21|278
1626065700000|2021-07-12 04:55:00|137.15|135.65|136.79|135.29|137.15|135.65|136.78|135.28|216
1626066000000|2021-07-12 05:00:00|136.8|135.3|136.3|134.8|136.94|135.44|136.3|134.8|243
1626066300000|2021-07-12 05:05:00|136.29|134.79|136.17|134.67|136.44|134.94|136.17|134.67|230
1626066600000|2021-07-12 05:10:00|136.19|134.69|136.08|134.58|136.25|134.75|136.01|134.51|248
1626066900000|2021-07-12 05:15:00|136.07|134.57|136.7|135.2|136.93|135.43|135.92|134.42|284
1626067200000|2021-07-12 05:20:00|136.69|135.19|136.41|134.91|136.73|135.23|136.41|134.91|246
1626067500000|2021-07-12 05:25:00|136.42|134.92|136.35|134.85|136.49|134.99|136.33|134.83|194
1626067800000|2021-07-12 05:30:00|136.38|134.88|136.47|134.97|136.6|135.1|136.3|134.8|234
1626068100000|2021-07-12 05:35:00|136.48|134.98|136.59|135.09|136.59|135.09|136.32|134.82|141
1626068400000|2021-07-12 05:40:00|136.58|135.08|136.59|135.09|136.71|135.21|136.55|135.05|193
1626068700000|2021-07-12 05:45:00|136.58|135.08|136.17|134.67|136.58|135.08|136.06|134.56|253
1626069000000|2021-07-12 05:50:00|136.18|134.68|136.45|134.95|136.45|134.95|136.13|134.63|207
1626069300000|2021-07-12 05:55:00|136.44|134.94|136.67|135.17|136.7|135.2|136.42|134.92|120
1626069600000|2021-07-12 06:00:00|136.68|135.18|136.45|134.95|136.69|135.19|136.43|134.93|204
1626069900000|2021-07-12 06:05:00|136.44|134.94|136.47|134.97|136.49|134.99|136.32|134.82|214
1626070200000|2021-07-12 06:10:00|136.48|134.98|136.41|134.91|136.59|135.09|136.37|134.87|209
1626070500000|2021-07-12 06:15:00|136.42|134.92|136.29|134.79|136.42|134.92|136.12|134.62|207
1626070800000|2021-07-12 06:20:00|136.3|134.8|136.23|134.73|136.3|134.8|136.04|134.54|191
1626071100000|2021-07-12 06:25:00|136.24|134.74|136.8|135.3|137.15|135.65|136.23|134.73|271
1626071400000|2021-07-12 06:30:00|136.79|135.29|137.05|135.55|137.06|135.56|136.77|135.27|274
1626071700000|2021-07-12 06:35:00|137.06|135.56|137.97|136.47|138.5|137|137.05|135.55|592
1626072000000|2021-07-12 06:40:00|137.96|136.46|138.71|137.21|138.87|137.37|137.84|136.34|413
1626072300000|2021-07-12 06:45:00|138.7|137.2|138.74|137.24|139.05|137.55|138.7|137.2|357
1626072600000|2021-07-12 06:50:00|138.73|137.23|138.36|136.86|138.8|137.3|138.26|136.76|362
1626072900000|2021-07-12 06:55:00|138.37|136.87|138.47|136.97|138.64|137.14|138.35|136.85|277
1626073200000|2021-07-12 07:00:00|138.48|136.98|138.82|137.32|138.98|137.48|138.47|136.97|295
1626073500000|2021-07-12 07:05:00|138.83|137.33|138.41|136.91|138.83|137.33|138.39|136.89|223
1626073800000|2021-07-12 07:10:00|138.4|136.9|139.14|137.64|139.16|137.66|138.4|136.9|344
1626074100000|2021-07-12 07:15:00|139.15|137.65|139.53|138.03|139.62|138.12|139.13|137.63|397
1626074400000|2021-07-12 07:20:00|139.52|138.02|139.46|137.96|139.6|138.1|139.38|137.88|257
1626074700000|2021-07-12 07:25:00|139.47|137.97|139.4|137.9|139.62|138.12|138.91|137.41|414
1626075000000|2021-07-12 07:30:00|139.39|137.89|139.07|137.57|139.39|137.89|138.99|137.49|264
1626075300000|2021-07-12 07:35:00|139.06|137.56|138.98|137.48|139.3|137.8|138.94|137.44|276
1626075600000|2021-07-12 07:40:00|138.99|137.49|138.98|137.48|139|137.5|138.89|137.39|234
1626075900000|2021-07-12 07:45:00|138.97|137.47|138.62|137.12|138.97|137.47|138.39|136.89|329
1626076200000|2021-07-12 07:50:00|138.61|137.11|138.69|137.19|138.8|137.3|138.59|137.09|218
1626076500000|2021-07-12 07:55:00|138.68|137.18|138.47|136.97|138.7|137.2|138.44|136.94|197
1626076800000|2021-07-12 08:00:00|138.46|136.96|138.39|136.89|138.53|137.03|138.38|136.88|309
1626077100000|2021-07-12 08:05:00|138.38|136.88|138.7|137.2|138.91|137.41|138.38|136.88|299
1626077400000|2021-07-12 08:10:00|138.69|137.19|138.98|137.48|138.99|137.49|138.69|137.19|239
1626077700000|2021-07-12 08:15:00|138.96|137.46|139.74|138.24|139.75|138.25|138.82|137.32|325
1626078000000|2021-07-12 08:20:00|139.73|138.23|139.64|138.14|139.98|138.48|139.55|138.05|310
1626078300000|2021-07-12 08:25:00|139.66|138.16|139.5|138|139.72|138.22|139.47|137.97|135
1626078600000|2021-07-12 08:30:00|139.49|137.99|139.52|138.02|139.97|138.47|139.46|137.96|272
1626078900000|2021-07-12 08:35:00|139.53|138.03|139.86|138.36|139.99|138.49|139.53|138.03|284
1626079200000|2021-07-12 08:40:00|139.85|138.35|139.74|138.24|139.86|138.36|139.53|138.03|296
1626079500000|2021-07-12 08:45:00|139.73|138.23|139.41|137.91|139.74|138.24|139.38|137.88|286
1626079800000|2021-07-12 08:50:00|139.4|137.9|139.08|137.58|139.45|137.95|139.04|137.54|225
1626080100000|2021-07-12 08:55:00|139.07|137.57|139.29|137.79|139.35|137.85|138.98|137.48|301
1626080400000|2021-07-12 09:00:00|139.28|137.78|139.36|137.86|139.43|137.93|139.06|137.56|282
1626080700000|2021-07-12 09:05:00|139.37|137.87|139.41|137.91|139.68|138.18|139.3|137.8|231
1626081000000|2021-07-12 09:10:00|139.42|137.92|139.3|137.8|139.63|138.13|139.24|137.74|253
1626081300000|2021-07-12 09:15:00|139.29|137.79|139.22|137.72|139.41|137.91|139|137.5|346
1626081600000|2021-07-12 09:20:00|139.23|137.73|138.76|137.26|139.23|137.73|138.73|137.23|355
1626081900000|2021-07-12 09:25:00|138.77|137.27|138.73|137.23|138.98|137.48|138.68|137.18|310
1626082200000|2021-07-12 09:30:00|138.74|137.24|138.74|137.24|138.83|137.33|138.52|137.02|168
1626082500000|2021-07-12 09:35:00|138.73|137.23|138.51|137.01|138.79|137.29|138.51|137.01|150
1626082800000|2021-07-12 09:40:00|138.5|137|138.6|137.1|138.73|137.23|138.5|137|200
1626083100000|2021-07-12 09:45:00|138.61|137.11|138.66|137.16|138.74|137.24|138.57|137.07|216
1626083400000|2021-07-12 09:50:00|138.67|137.17|138.51|137.01|138.77|137.27|138.49|136.99|233
1626083700000|2021-07-12 09:55:00|138.5|137|138.12|136.62|138.5|137|138.02|136.52|335
1626084000000|2021-07-12 10:00:00|138.13|136.63|137.5|136|138.13|136.63|137.45|135.95|455
1626084300000|2021-07-12 10:05:00|137.49|135.99|137.59|136.09|137.59|136.09|137.18|135.68|316
1626084600000|2021-07-12 10:10:00|137.58|136.08|137.56|136.06|137.79|136.29|137.41|135.91|379
1626084900000|2021-07-12 10:15:00|137.55|136.05|137.58|136.08|137.7|136.2|137.31|135.81|358
1626085200000|2021-07-12 10:20:00|137.57|136.07|137.55|136.05|137.91|136.41|137.49|135.99|269
1626085500000|2021-07-12 10:25:00|137.56|136.06|137.6|136.1|137.73|136.23|137.55|136.05|247
1626085800000|2021-07-12 10:30:00|137.59|136.09|137.69|136.19|137.69|136.19|137.17|135.67|350
1626086100000|2021-07-12 10:35:00|137.68|136.18|137.54|136.04|137.7|136.2|137.35|135.85|237
1626086400000|2021-07-12 10:40:00|137.55|136.05|137.2|135.7|137.55|136.05|137.17|135.67|259
1626086700000|2021-07-12 10:45:00|137.19|135.69|137.09|135.59|137.28|135.78|137|135.5|284
1626087000000|2021-07-12 10:50:00|137.08|135.58|137.11|135.61|137.24|135.74|136.71|135.21|384
1626087300000|2021-07-12 10:55:00|137.1|135.6|137.4|135.9|137.4|135.9|137.02|135.52|271
1626087600000|2021-07-12 11:00:00|137.39|135.89|137.04|135.54|137.39|135.89|137.03|135.53|305
1626087900000|2021-07-12 11:05:00|137.03|135.53|136.93|135.43|137.16|135.66|136.89|135.39|346
1626088200000|2021-07-12 11:10:00|136.92|135.42|136.94|135.44|137.04|135.54|136.77|135.27|382
1626088500000|2021-07-12 11:15:00|136.93|135.43|137.38|135.88|137.38|135.88|136.86|135.36|326
1626088800000|2021-07-12 11:20:00|137.37|135.87|137.2|135.7|137.37|135.87|137.09|135.59|301
1626089100000|2021-07-12 11:25:00|137.19|135.69|137.09|135.59|137.2|135.7|137.04|135.54|152
1626089400000|2021-07-12 11:30:00|137.1|135.6|137.44|135.94|137.44|135.94|136.97|135.47|251
1626089700000|2021-07-12 11:35:00|137.43|135.93|137.12|135.62|137.43|135.93|137.1|135.6|255
1626090000000|2021-07-12 11:40:00|137.15|135.65|137.08|135.58|137.15|135.65|136.92|135.42|261
1626090300000|2021-07-12 11:45:00|137.07|135.57|137.06|135.56|137.1|135.6|136.86|135.36|253
1626090600000|2021-07-12 11:50:00|137.08|135.58|136.97|135.47|137.26|135.76|136.84|135.34|319
1626090900000|2021-07-12 11:55:00|136.96|135.46|136.78|135.28|137.09|135.59|136.78|135.28|283
1626091200000|2021-07-12 12:00:00|136.77|135.27|136.8|135.3|136.84|135.34|136.53|135.03|432
1626091500000|2021-07-12 12:05:00|136.82|135.32|137.18|135.68|137.23|135.73|136.81|135.31|294
1626091800000|2021-07-12 12:10:00|137.17|135.67|137.1|135.6|137.17|135.67|136.92|135.42|223
1626092100000|2021-07-12 12:15:00|137.12|135.62|136.94|135.44|137.12|135.62|136.77|135.27|248
1626092400000|2021-07-12 12:20:00|136.95|135.45|136.76|135.26|137.04|135.54|136.72|135.22|224
1626092700000|2021-07-12 12:25:00|136.75|135.25|136.69|135.19|136.79|135.29|136.47|134.97|264
1626093000000|2021-07-12 12:30:00|136.7|135.2|136.53|135.03|136.71|135.21|136.4|134.9|283
1626093300000|2021-07-12 12:35:00|136.54|135.04|136.58|135.08|136.78|135.28|136.49|134.99|249
1626093600000|2021-07-12 12:40:00|136.59|135.09|136.73|135.23|136.76|135.26|136.59|135.09|229
1626093900000|2021-07-12 12:45:00|136.72|135.22|137.26|135.76|137.27|135.77|136.55|135.05|300
1626094200000|2021-07-12 12:50:00|137.25|135.75|137.45|135.95|137.46|135.96|137.07|135.57|342
1626094500000|2021-07-12 12:55:00|137.44|135.94|137.28|135.78|137.45|135.95|137.21|135.71|203
1626094800000|2021-07-12 13:00:00|137.29|135.79|137.25|135.75|137.3|135.8|136.88|135.38|247
1626095100000|2021-07-12 13:05:00|137.24|135.74|136.94|135.44|137.32|135.82|136.91|135.41|202
1626095400000|2021-07-12 13:10:00|136.93|135.43|136.93|135.43|136.94|135.44|136.78|135.28|266
1626095700000|2021-07-12 13:15:00|136.94|135.44|136.94|135.44|137.2|135.7|136.92|135.42|296
1626096000000|2021-07-12 13:20:00|136.93|135.43|136.68|135.18|136.93|135.43|136.51|135.01|390
1626096300000|2021-07-12 13:25:00|136.69|135.19|136.93|135.43|136.96|135.46|136.65|135.15|262
1626096600000|2021-07-12 13:30:00|136.91|135.41|136.81|135.31|136.91|135.41|136.51|135.01|248
1626096900000|2021-07-12 13:35:00|136.8|135.3|136.89|135.39|136.93|135.43|136.74|135.24|262
1626097200000|2021-07-12 13:40:00|136.9|135.4|136.59|135.09|136.9|135.4|136.55|135.05|203
1626097500000|2021-07-12 13:45:00|136.58|135.08|136.96|135.46|136.97|135.47|136.58|135.08|245
1626097800000|2021-07-12 13:50:00|136.95|135.45|137.19|135.69|137.19|135.69|136.86|135.36|208
1626098100000|2021-07-12 13:55:00|137.18|135.68|137.38|135.88|137.4|135.9|137.13|135.63|266
1626098400000|2021-07-12 14:00:00|137.37|135.87|137.45|135.95|137.45|135.95|137.21|135.71|260
1626098700000|2021-07-12 14:05:00|137.48|135.98|137.64|136.14|137.67|136.17|137.34|135.84|276
1626099000000|2021-07-12 14:10:00|137.63|136.13|137.71|136.21|137.81|136.31|137.63|136.13|252
1626099300000|2021-07-12 14:15:00|137.7|136.2|137.31|135.81|137.76|136.26|137.27|135.77|305
1626099600000|2021-07-12 14:20:00|137.32|135.82|137.17|135.67|137.46|135.96|137.09|135.59|217
1626099900000|2021-07-12 14:25:00|137.18|135.68|137.2|135.7|137.55|136.05|137.17|135.67|263
1626100200000|2021-07-12 14:30:00|137.21|135.71|137.19|135.69|137.39|135.89|137.12|135.62|251
1626100500000|2021-07-12 14:35:00|137.2|135.7|137.47|135.97|137.52|136.02|137.19|135.69|246
1626100800000|2021-07-12 14:40:00|137.45|135.95|137.4|135.9|137.6|136.1|137.29|135.79|269
1626101100000|2021-07-12 14:45:00|137.39|135.89|137.54|136.04|137.68|136.18|137.31|135.81|221
1626101400000|2021-07-12 14:50:00|137.55|136.05|137.42|135.92|137.55|136.05|137.34|135.84|168
1626101700000|2021-07-12 14:55:00|137.43|135.93|137.41|135.91|137.47|135.97|137.38|135.88|203
1626102000000|2021-07-12 15:00:00|137.42|135.92|137.06|135.56|137.47|135.97|136.79|135.29|316
1626102300000|2021-07-12 15:05:00|137.05|135.55|137.73|136.23|137.75|136.25|137.01|135.51|329
1626102600000|2021-07-12 15:10:00|137.74|136.24|139.93|138.43|139.93|138.43|137.64|136.14|487
1626102900000|2021-07-12 15:15:00|139.92|138.42|140.03|138.53|140.39|138.89|139.84|138.34|485
1626103200000|2021-07-12 15:20:00|140.02|138.52|139.16|137.66|140.31|138.81|139.16|137.66|417
1626103500000|2021-07-12 15:25:00|139.11|137.61|139.4|137.9|139.63|138.13|139.11|137.61|324
1626103800000|2021-07-12 15:30:00|139.39|137.89|139.98|138.48|140.17|138.67|139.27|137.77|411
1626104100000|2021-07-12 15:35:00|140|138.5|139.66|138.16|140.02|138.52|139.64|138.14|260
1626104400000|2021-07-12 15:40:00|139.65|138.15|139.88|138.38|140.02|138.52|139.51|138.01|355
1626104700000|2021-07-12 15:45:00|139.87|138.37|139.82|138.32|140.31|138.81|139.57|138.07|406
1626105000000|2021-07-12 15:50:00|139.81|138.31|140.09|138.59|140.12|138.62|139.73|138.23|379
1626105300000|2021-07-12 15:55:00|140.1|138.6|139.1|137.6|140.1|138.6|139.1|137.6|276
1626105600000|2021-07-12 16:00:00|139.12|137.62|139.23|137.73|139.54|138.04|138.68|137.18|504
1626105900000|2021-07-12 16:05:00|139.22|137.72|138.83|137.33|139.23|137.73|138.57|137.07|397
1626106200000|2021-07-12 16:10:00|138.82|137.32|137.45|135.95|138.84|137.34|137.42|135.92|579
1626106500000|2021-07-12 16:15:00|137.39|135.89|137.39|135.89|137.68|136.18|137.07|135.57|318
1626106800000|2021-07-12 16:20:00|137.36|135.86|137.25|135.75|137.45|135.95|137.05|135.55|343
1626107100000|2021-07-12 16:25:00|137.22|135.72|137.42|135.92|137.59|136.09|137.21|135.71|342
1626107400000|2021-07-12 16:30:00|137.41|135.91|137.75|136.25|137.75|136.25|137.32|135.82|292
1626107700000|2021-07-12 16:35:00|137.74|136.24|137.53|136.03|137.81|136.31|137.41|135.91|342
1626108000000|2021-07-12 16:40:00|137.54|136.04|137.12|135.62|137.54|136.04|136.98|135.48|332
1626108300000|2021-07-12 16:45:00|137.13|135.63|137.34|135.84|137.41|135.91|136.84|135.34|352
1626108600000|2021-07-12 16:50:00|137.33|135.83|137.39|135.89|137.42|135.92|137.09|135.59|233
1626108900000|2021-07-12 16:55:00|137.38|135.88|137.11|135.61|137.46|135.96|136.96|135.46|345
1626109200000|2021-07-12 17:00:00|137.1|135.6|137.28|135.78|137.46|135.96|136.98|135.48|323
1626109500000|2021-07-12 17:05:00|137.29|135.79|137.18|135.68|137.54|136.04|137.16|135.66|322
1626109800000|2021-07-12 17:10:00|137.16|135.66|137.08|135.58|137.29|135.79|137.05|135.55|301
1626110100000|2021-07-12 17:15:00|137.07|135.57|136.61|135.11|137.08|135.58|136.55|135.05|376
1626110400000|2021-07-12 17:20:00|136.6|135.1|136.46|134.96|136.82|135.32|136.46|134.96|393
1626110700000|2021-07-12 17:25:00|136.47|134.97|136.78|135.28|136.89|135.39|136.42|134.92|426
1626111000000|2021-07-12 17:30:00|136.77|135.27|136.11|134.61|136.78|135.28|136.06|134.56|483
1626111300000|2021-07-12 17:35:00|136.1|134.6|135.77|134.27|136.12|134.62|135.7|134.2|495
1626111600000|2021-07-12 17:40:00|135.75|134.25|136.19|134.69|136.24|134.74|135.72|134.22|334
1626111900000|2021-07-12 17:45:00|136.2|134.7|136.09|134.59|136.42|134.92|136|134.5|307
1626112200000|2021-07-12 17:50:00|136.08|134.58|135.98|134.48|136.15|134.65|135.52|134.02|394
1626112500000|2021-07-12 17:55:00|135.97|134.47|135.89|134.39|136.09|134.59|135.76|134.26|293
1626112800000|2021-07-12 18:00:00|135.88|134.38|136.26|134.76|136.28|134.78|135.72|134.22|315
1626113100000|2021-07-12 18:05:00|136.27|134.77|136.02|134.52|136.27|134.77|135.94|134.44|335
1626113400000|2021-07-12 18:10:00|136.01|134.51|135.63|134.13|136.01|134.51|135.61|134.11|330
1626113700000|2021-07-12 18:15:00|135.64|134.14|135.53|134.03|135.73|134.23|135.01|133.51|437
1626114000000|2021-07-12 18:20:00|135.52|134.02|135.46|133.96|135.53|134.03|135.23|133.73|300
1626114300000|2021-07-12 18:25:00|135.45|133.95|135.84|134.34|135.9|134.4|135.44|133.94|216
1626114600000|2021-07-12 18:30:00|135.83|134.33|135.56|134.06|135.83|134.33|135.46|133.96|320
1626114900000|2021-07-12 18:35:00|135.55|134.05|135.68|134.18|135.73|134.23|135.48|133.98|250
1626115200000|2021-07-12 18:40:00|135.67|134.17|135.53|134.03|135.7|134.2|135.36|133.86|186
1626115500000|2021-07-12 18:45:00|135.52|134.02|135.22|133.72|135.62|134.12|135.08|133.58|303
1626115800000|2021-07-12 18:50:00|135.23|133.73|134.93|133.43|135.26|133.76|134.91|133.41|333
1626116100000|2021-07-12 18:55:00|134.94|133.44|134.75|133.25|134.94|133.44|133.99|132.49|571
1626116400000|2021-07-12 19:00:00|134.76|133.26|135.91|134.41|135.95|134.45|134.65|133.15|508
1626116700000|2021-07-12 19:05:00|135.89|134.39|135.94|134.44|136.13|134.63|135.59|134.09|221
1626117000000|2021-07-12 19:10:00|135.96|134.46|135.56|134.06|135.96|134.46|135.56|134.06|437
1626117300000|2021-07-12 19:15:00|135.57|134.07|135.37|133.87|135.71|134.21|135.23|133.73|324
1626117600000|2021-07-12 19:20:00|135.38|133.88|135.1|133.6|135.38|133.88|135|133.5|379
1626117900000|2021-07-12 19:25:00|135.11|133.61|134.7|133.2|135.17|133.67|134.7|133.2|289
1626118200000|2021-07-12 19:30:00|134.66|133.16|133.82|132.32|134.69|133.19|133.69|132.19|375
1626118500000|2021-07-12 19:35:00|133.83|132.33|134.68|133.18|134.72|133.22|133.81|132.31|504
1626118800000|2021-07-12 19:40:00|134.7|133.2|134.44|132.94|135.11|133.61|134.37|132.87|384
1626119100000|2021-07-12 19:45:00|134.43|132.93|134.25|132.75|134.45|132.95|133.97|132.47|404
1626119400000|2021-07-12 19:50:00|134.26|132.76|134.21|132.71|134.55|133.05|134.1|132.6|385
1626119700000|2021-07-12 19:55:00|134.22|132.72|134.39|132.89|134.53|133.03|134.15|132.65|332
1626120000000|2021-07-12 20:00:00|134.37|132.87|133.34|131.84|134.37|132.87|133.28|131.78|480
1626120300000|2021-07-12 20:05:00|133.35|131.85|133.14|131.64|133.43|131.93|132.99|131.49|426
1626120600000|2021-07-12 20:10:00|133.13|131.63|133.41|131.91|133.42|131.92|132.66|131.16|423
1626120900000|2021-07-12 20:15:00|133.4|131.9|133.53|132.03|133.89|132.39|133.27|131.77|425
1626121200000|2021-07-12 20:20:00|133.54|132.04|133.06|131.56|133.58|132.08|132.91|131.41|386
1626121500000|2021-07-12 20:25:00|133.1|131.6|133.28|131.78|133.28|131.78|132.86|131.36|378
1626121800000|2021-07-12 20:30:00|133.29|131.79|133.34|131.84|133.6|132.1|133.16|131.66|457
1626122100000|2021-07-12 20:35:00|133.32|131.82|133.13|131.63|133.34|131.84|132.89|131.39|413
1626122400000|2021-07-12 20:40:00|133.14|131.64|133.51|132.01|133.57|132.07|133|131.5|409
1626122700000|2021-07-12 20:45:00|133.5|132|133.66|132.16|133.66|132.16|133.26|131.76|311
1626123000000|2021-07-12 20:50:00|133.68|132.18|133.4|131.9|133.7|132.2|133.28|131.78|308
1626123300000|2021-07-12 20:55:00|133.41|131.91|133.44|131.94|133.47|131.97|133.15|131.65|278
1626123600000|2021-07-12 21:00:00|133.43|131.93|133.57|132.07|133.57|132.07|133.35|131.85|165
1626123900000|2021-07-12 21:05:00|133.56|132.06|133.54|132.04|133.67|132.17|133.38|131.88|166
1626124200000|2021-07-12 21:10:00|133.55|132.05|133.51|132.01|133.56|132.06|133.37|131.87|181
1626124500000|2021-07-12 21:15:00|133.53|132.03|133.42|131.92|133.68|132.18|133.24|131.74|192
1626124800000|2021-07-12 21:20:00|133.41|131.91|133.45|131.95|133.56|132.06|133.39|131.89|136
1626125100000|2021-07-12 21:25:00|133.44|131.94|133.43|131.93|133.51|132.01|133.29|131.79|169
1626125400000|2021-07-12 21:30:00|133.36|131.86|133.37|131.87|133.39|131.89|133.27|131.77|129
1626125700000|2021-07-12 21:35:00|133.4|131.9|133.5|132|133.54|132.04|133.31|131.81|96
1626126000000|2021-07-12 21:40:00|133.55|132.05|133.22|131.72|133.57|132.07|133.2|131.7|123
1626126300000|2021-07-12 21:45:00|133.2|131.7|133.6|132.1|133.64|132.14|133.19|131.69|164
1626126600000|2021-07-12 21:50:00|133.62|132.12|133.77|132.27|133.77|132.27|133.48|131.98|219
1626126900000|2021-07-12 21:55:00|133.76|132.26|133.48|131.98|133.78|132.28|133.43|131.93|233
1626127200000|2021-07-12 22:00:00|133.47|131.97|133.47|131.97|133.49|131.99|133.24|131.74|269
1626127500000|2021-07-12 22:05:00|133.48|131.98|133.61|132.11|133.66|132.16|133.35|131.85|292
1626127800000|2021-07-12 22:10:00|133.59|132.09|133.91|132.41|134.22|132.72|133.52|132.02|339
1626128100000|2021-07-12 22:15:00|133.9|132.4|133.82|132.32|133.9|132.4|133.69|132.19|280
1626128400000|2021-07-12 22:20:00|133.83|132.33|134.03|132.53|134.03|132.53|133.7|132.2|300
1626128700000|2021-07-12 22:25:00|134.02|132.52|134.2|132.7|134.2|132.7|133.76|132.26|233
1626129000000|2021-07-12 22:30:00|134.22|132.72|134.1|132.6|134.22|132.72|133.91|132.41|212
1626129300000|2021-07-12 22:35:00|134.09|132.59|134.17|132.67|134.17|132.67|133.98|132.48|201
1626129600000|2021-07-12 22:40:00|134.16|132.66|134.15|132.65|134.2|132.7|133.98|132.48|236
1626129900000|2021-07-12 22:45:00|134.16|132.66|134.25|132.75|134.39|132.89|134.14|132.64|202
1626130200000|2021-07-12 22:50:00|134.26|132.76|134.25|132.75|134.26|132.76|134.14|132.64|119
1626130500000|2021-07-12 22:55:00|134.24|132.74|134.25|132.75|134.34|132.84|134.16|132.66|188
1626130800000|2021-07-12 23:00:00|134.26|132.76|134.13|132.63|134.27|132.77|134.05|132.55|201
1626131100000|2021-07-12 23:05:00|134.14|132.64|133.74|132.24|134.23|132.73|133.71|132.21|213
1626131400000|2021-07-12 23:10:00|133.75|132.25|133.75|132.25|133.77|132.27|133.44|131.94|324
1626131700000|2021-07-12 23:15:00|133.76|132.26|134.49|132.99|134.49|132.99|133.72|132.22|286
1626132000000|2021-07-12 23:20:00|134.48|132.98|134.06|132.56|134.48|132.98|134.04|132.54|233
1626132300000|2021-07-12 23:25:00|134.05|132.55|133.84|132.34|134.17|132.67|133.81|132.31|201
1626132600000|2021-07-12 23:30:00|133.83|132.33|133.84|132.34|133.93|132.43|133.72|132.22|182
1626132900000|2021-07-12 23:35:00|133.82|132.32|133.96|132.46|134.05|132.55|133.82|132.32|189
1626133200000|2021-07-12 23:40:00|133.97|132.47|133.95|132.45|134.04|132.54|133.83|132.33|188
1626133500000|2021-07-12 23:45:00|133.94|132.44|133.88|132.38|134.02|132.52|133.83|132.33|179
1626133800000|2021-07-12 23:50:00|133.92|132.42|134.56|133.06|134.74|133.24|133.92|132.42|381
1626134100000|2021-07-12 23:55:00|134.55|133.05|134.09|132.59|134.56|133.06|134.09|132.59|337
1626134400000|2021-07-13 00:00:00|134.07|132.57|133.18|131.68|134.17|132.67|133.13|131.63|457
1626134700000|2021-07-13 00:05:00|133.17|131.67|133.83|132.33|133.83|132.33|133.11|131.61|428
1626135000000|2021-07-13 00:10:00|133.84|132.34|134.47|132.97|134.6|133.1|133.82|132.32|314
1626135300000|2021-07-13 00:15:00|134.46|132.96|133.36|131.86|134.47|132.97|133.36|131.86|341
1626135600000|2021-07-13 00:20:00|133.35|131.85|133.47|131.97|133.62|132.12|133.21|131.71|344
1626135900000|2021-07-13 00:25:00|133.48|131.98|133.67|132.17|133.81|132.31|133.48|131.98|227
1626136200000|2021-07-13 00:30:00|133.68|132.18|134.88|133.38|134.89|133.39|133.68|132.18|441
1626136500000|2021-07-13 00:35:00|134.87|133.37|134.62|133.12|134.88|133.38|134.48|132.98|377
1626136800000|2021-07-13 00:40:00|134.63|133.13|134.62|133.12|134.75|133.25|134.38|132.88|299
1626137100000|2021-07-13 00:45:00|134.63|133.13|134.94|133.44|135.26|133.76|134.58|133.08|332
1626137400000|2021-07-13 00:50:00|134.95|133.45|134.46|132.96|134.95|133.45|134.45|132.95|225
1626137700000|2021-07-13 00:55:00|134.47|132.97|134.72|133.22|134.73|133.23|134.47|132.97|233
1626138000000|2021-07-13 01:00:00|134.71|133.21|134.28|132.78|134.71|133.21|134.24|132.74|290
1626138300000|2021-07-13 01:05:00|134.27|132.77|134.15|132.65|134.39|132.89|134.11|132.61|250
1626138600000|2021-07-13 01:10:00|134.13|132.63|133.97|132.47|134.17|132.67|133.91|132.41|234
1626138900000|2021-07-13 01:15:00|133.96|132.46|134.03|132.53|134.15|132.65|133.95|132.45|225
1626139200000|2021-07-13 01:20:00|134.04|132.54|133.7|132.2|134.04|132.54|133.66|132.16|227
1626139500000|2021-07-13 01:25:00|133.72|132.22|133.22|131.72|133.8|132.3|133.22|131.72|270
1626139800000|2021-07-13 01:30:00|133.23|131.73|133.71|132.21|133.71|132.21|133.22|131.72|298
1626140100000|2021-07-13 01:35:00|133.69|132.19|133.69|132.19|133.75|132.25|133.5|132|320
1626140400000|2021-07-13 01:40:00|133.7|132.2|133.92|132.42|133.97|132.47|133.62|132.12|255
1626140700000|2021-07-13 01:45:00|133.94|132.44|134.23|132.73|134.24|132.74|133.74|132.24|210
1626141000000|2021-07-13 01:50:00|134.25|132.75|134.57|133.07|134.65|133.15|134.22|132.72|254
1626141300000|2021-07-13 01:55:00|134.56|133.06|134.34|132.84|134.57|133.07|134.16|132.66|199
1626141600000|2021-07-13 02:00:00|134.36|132.86|134.16|132.66|134.53|133.03|134.11|132.61|232
1626141900000|2021-07-13 02:05:00|134.19|132.69|134.09|132.59|134.2|132.7|134.04|132.54|205
1626142200000|2021-07-13 02:10:00|134.11|132.61|133.94|132.44|134.14|132.64|133.84|132.34|207
1626142500000|2021-07-13 02:15:00|133.93|132.43|134.1|132.6|134.14|132.64|133.93|132.43|176
1626142800000|2021-07-13 02:20:00|134.12|132.62|134.19|132.69|134.25|132.75|134.1|132.6|137
1626143100000|2021-07-13 02:25:00|134.2|132.7|134.35|132.85|134.59|133.09|134.19|132.69|171
1626143400000|2021-07-13 02:30:00|134.36|132.86|134.39|132.89|134.64|133.14|134.27|132.77|194
1626143700000|2021-07-13 02:35:00|134.4|132.9|134.48|132.98|134.56|133.06|134.31|132.81|150
1626144000000|2021-07-13 02:40:00|134.49|132.99|134.5|133|134.62|133.12|134.45|132.95|178
1626144300000|2021-07-13 02:45:00|134.49|132.99|134.33|132.83|134.5|133|134.33|132.83|188
1626144600000|2021-07-13 02:50:00|134.32|132.82|134.28|132.78|134.4|132.9|134.27|132.77|155
1626144900000|2021-07-13 02:55:00|134.29|132.79|134.09|132.59|134.38|132.88|133.9|132.4|238
1626145200000|2021-07-13 03:00:00|134.1|132.6|134.22|132.72|134.23|132.73|133.89|132.39|234
1626145500000|2021-07-13 03:05:00|134.23|132.73|134.48|132.98|134.5|133|134.17|132.67|190
1626145800000|2021-07-13 03:10:00|134.49|132.99|134.62|133.12|134.72|133.22|134.48|132.98|230
1626146100000|2021-07-13 03:15:00|134.61|133.11|134.71|133.21|134.81|133.31|134.61|133.11|150
1626146400000|2021-07-13 03:20:00|134.7|133.2|134.47|132.97|134.71|133.21|134.42|132.92|172
1626146700000|2021-07-13 03:25:00|134.46|132.96|134.72|133.22|134.79|133.29|134.46|132.96|162
1626147000000|2021-07-13 03:30:00|134.7|133.2|134.47|132.97|134.74|133.24|134.45|132.95|194
1626147300000|2021-07-13 03:35:00|134.46|132.96|134.37|132.87|134.46|132.96|134.35|132.85|144
1626147600000|2021-07-13 03:40:00|134.38|132.88|134.27|132.77|134.38|132.88|134.18|132.68|178
1626147900000|2021-07-13 03:45:00|134.28|132.78|134.34|132.84|134.57|133.07|134.27|132.77|236
1626148200000|2021-07-13 03:50:00|134.35|132.85|134.33|132.83|134.43|132.93|134.24|132.74|172
1626148500000|2021-07-13 03:55:00|134.34|132.84|134.04|132.54|134.39|132.89|133.97|132.47|225
1626148800000|2021-07-13 04:00:00|134.03|132.53|134.17|132.67|134.45|132.95|134.02|132.52|263
1626149100000|2021-07-13 04:05:00|134.16|132.66|134.33|132.83|134.38|132.88|134.15|132.65|207
1626149400000|2021-07-13 04:10:00|134.35|132.85|134.4|132.9|134.52|133.02|134.33|132.83|190
1626149700000|2021-07-13 04:15:00|134.39|132.89|134.35|132.85|134.52|133.02|134.34|132.84|145
1626150000000|2021-07-13 04:20:00|134.34|132.84|134.07|132.57|134.53|133.03|134.04|132.54|229
1626150300000|2021-07-13 04:25:00|134.08|132.58|134.07|132.57|134.19|132.69|134.03|132.53|224
1626150600000|2021-07-13 04:30:00|134.08|132.58|134.06|132.56|134.24|132.74|133.95|132.45|219
1626150900000|2021-07-13 04:35:00|134.05|132.55|134.02|132.52|134.2|132.7|133.95|132.45|224
1626151200000|2021-07-13 04:40:00|134|132.5|134.14|132.64|134.2|132.7|134|132.5|175
1626151500000|2021-07-13 04:45:00|134.15|132.65|134.43|132.93|134.59|133.09|134.08|132.58|291
1626151800000|2021-07-13 04:50:00|134.44|132.94|134.3|132.8|134.56|133.06|134.23|132.73|237
1626152100000|2021-07-13 04:55:00|134.29|132.79|134.19|132.69|134.38|132.88|134.15|132.65|199
1626152400000|2021-07-13 05:00:00|134.2|132.7|134.01|132.51|134.29|132.79|133.98|132.48|266
1626152700000|2021-07-13 05:05:00|134|132.5|133.61|132.11|134.01|132.51|133.5|132|314
1626153000000|2021-07-13 05:10:00|133.62|132.12|133.23|131.73|133.68|132.18|133.12|131.62|369
1626153300000|2021-07-13 05:15:00|133.25|131.75|131.95|130.45|133.27|131.77|131.8|130.3|629
1626153600000|2021-07-13 05:20:00|131.96|130.46|131.96|130.46|132.23|130.73|131.93|130.43|297
1626153900000|2021-07-13 05:25:00|131.95|130.45|131.77|130.27|132.16|130.66|131.56|130.06|458
1626154200000|2021-07-13 05:30:00|131.75|130.25|131.44|129.94|131.96|130.46|131.37|129.87|426
1626154500000|2021-07-13 05:35:00|131.42|129.92|131.25|129.75|131.79|130.29|131.02|129.52|496
1626154800000|2021-07-13 05:40:00|131.26|129.76|131.22|129.72|131.41|129.91|130.89|129.39|368
1626155100000|2021-07-13 05:45:00|131.2|129.7|130.82|129.32|131.52|130.02|130.74|129.24|379
1626155400000|2021-07-13 05:50:00|130.78|129.28|130.68|129.18|131.12|129.62|130.64|129.14|366
1626155700000|2021-07-13 05:55:00|130.69|129.19|130.89|129.39|131.08|129.58|130.68|129.18|322
1626156000000|2021-07-13 06:00:00|130.91|129.41|131.09|129.59|131.39|129.89|130.9|129.4|298
1626156300000|2021-07-13 06:05:00|131.1|129.6|131.47|129.97|131.55|130.05|131.06|129.56|267
1626156600000|2021-07-13 06:10:00|131.46|129.96|131.24|129.74|131.5|130|131.17|129.67|299
1626156900000|2021-07-13 06:15:00|131.25|129.75|131.56|130.06|131.63|130.13|131.22|129.72|299
1626157200000|2021-07-13 06:20:00|131.55|130.05|131.71|130.21|131.74|130.24|131.42|129.92|304
1626157500000|2021-07-13 06:25:00|131.7|130.2|131.74|130.24|131.78|130.28|131.54|130.04|238
1626157800000|2021-07-13 06:30:00|131.73|130.23|132.08|130.58|132.11|130.61|131.73|130.23|346
1626158100000|2021-07-13 06:35:00|132.06|130.56|132.55|131.05|132.58|131.08|132.02|130.52|371
1626158400000|2021-07-13 06:40:00|132.54|131.04|132.69|131.19|132.9|131.4|132.49|130.99|399
1626158700000|2021-07-13 06:45:00|132.7|131.2|132.35|130.85|132.75|131.25|132.28|130.78|377
1626159000000|2021-07-13 06:50:00|132.3|130.8|132.82|131.32|132.84|131.34|132.3|130.8|242
1626159300000|2021-07-13 06:55:00|132.85|131.35|132.27|130.77|132.87|131.37|132.24|130.74|312
1626159600000|2021-07-13 07:00:00|132.28|130.78|132.91|131.41|133.2|131.7|132.28|130.78|384
1626159900000|2021-07-13 07:05:00|132.92|131.42|132.92|131.42|133.03|131.53|132.83|131.33|367
1626160200000|2021-07-13 07:10:00|132.93|131.43|133.69|132.19|133.72|132.22|132.93|131.43|441
1626160500000|2021-07-13 07:15:00|133.68|132.18|133.75|132.25|133.89|132.39|133.68|132.18|349
1626160800000|2021-07-13 07:20:00|133.76|132.26|133.49|131.99|133.77|132.27|133.36|131.86|347
1626161100000|2021-07-13 07:25:00|133.51|132.01|133.55|132.05|133.59|132.09|133.43|131.93|321
1626161400000|2021-07-13 07:30:00|133.54|132.04|133.7|132.2|133.72|132.22|133.46|131.96|315
1626161700000|2021-07-13 07:35:00|133.69|132.19|133.91|132.41|133.96|132.46|133.67|132.17|305
1626162000000|2021-07-13 07:40:00|133.9|132.4|133.67|132.17|133.92|132.42|133.64|132.14|262
1626162300000|2021-07-13 07:45:00|133.68|132.18|133.66|132.16|133.84|132.34|133.66|132.16|179
1626162600000|2021-07-13 07:50:00|133.67|132.17|133.67|132.17|133.72|132.22|133.56|132.06|180
1626162900000|2021-07-13 07:55:00|133.68|132.18|133.84|132.34|133.84|132.34|133.65|132.15|197
1626163200000|2021-07-13 08:00:00|133.82|132.32|133.79|132.29|134.2|132.7|133.59|132.09|290
1626163500000|2021-07-13 08:05:00|133.8|132.3|133.89|132.39|133.96|132.46|133.78|132.28|247
1626163800000|2021-07-13 08:10:00|133.88|132.38|134.02|132.52|134.12|132.62|133.8|132.3|258
1626164100000|2021-07-13 08:15:00|134.01|132.51|133.48|131.98|134.05|132.55|133.48|131.98|286
1626164400000|2021-07-13 08:20:00|133.49|131.99|133.92|132.42|133.98|132.48|133.48|131.98|243
1626164700000|2021-07-13 08:25:00|133.91|132.41|133.79|132.29|134.03|132.53|133.75|132.25|223
1626165000000|2021-07-13 08:30:00|133.78|132.28|133.95|132.45|133.99|132.49|133.78|132.28|204
1626165300000|2021-07-13 08:35:00|133.96|132.46|133.81|132.31|133.97|132.47|133.77|132.27|202
1626165600000|2021-07-13 08:40:00|133.82|132.32|133.68|132.18|133.92|132.42|133.66|132.16|195
1626165900000|2021-07-13 08:45:00|133.67|132.17|133.77|132.27|133.99|132.49|133.67|132.17|212
1626166200000|2021-07-13 08:50:00|133.75|132.25|133.84|132.34|133.91|132.41|133.75|132.25|150
1626166500000|2021-07-13 08:55:00|133.83|132.33|133.83|132.33|133.92|132.42|133.78|132.28|137
1626166800000|2021-07-13 09:00:00|133.84|132.34|133.83|132.33|133.89|132.39|133.81|132.31|137
1626167100000|2021-07-13 09:05:00|133.84|132.34|133.53|132.03|133.9|132.4|133.53|132.03|129
1626167400000|2021-07-13 09:10:00|133.54|132.04|133.44|131.94|133.71|132.21|133.37|131.87|249
1626167700000|2021-07-13 09:15:00|133.45|131.95|133.7|132.2|133.87|132.37|133.45|131.95|225
1626168000000|2021-07-13 09:20:00|133.71|132.21|133.74|132.24|133.92|132.42|133.7|132.2|219
1626168300000|2021-07-13 09:25:00|133.75|132.25|133.77|132.27|134.03|132.53|133.75|132.25|202
1626168600000|2021-07-13 09:30:00|133.76|132.26|134.09|132.59|134.2|132.7|133.75|132.25|216
1626168900000|2021-07-13 09:35:00|134.1|132.6|134.05|132.55|134.12|132.62|134|132.5|157
1626169200000|2021-07-13 09:40:00|134.04|132.54|133.89|132.39|134.06|132.56|133.87|132.37|144
1626169500000|2021-07-13 09:45:00|133.9|132.4|133.79|132.29|134.01|132.51|133.67|132.17|238
1626169800000|2021-07-13 09:50:00|133.8|132.3|134.15|132.65|134.37|132.87|133.77|132.27|269
1626170100000|2021-07-13 09:55:00|134.14|132.64|134.34|132.84|134.44|132.94|134.14|132.64|234
1626170400000|2021-07-13 10:00:00|134.35|132.85|134.39|132.89|134.65|133.15|134.34|132.84|318
1626170700000|2021-07-13 10:05:00|134.4|132.9|134.2|132.7|134.42|132.92|134.19|132.69|164
1626171000000|2021-07-13 10:10:00|134.21|132.71|133.89|132.39|134.23|132.73|133.87|132.37|150
1626171300000|2021-07-13 10:15:00|133.9|132.4|133.9|132.4|133.91|132.41|133.66|132.16|213
1626171600000|2021-07-13 10:20:00|133.89|132.39|134.24|132.74|134.25|132.75|133.87|132.37|147
1626171900000|2021-07-13 10:25:00|134.25|132.75|133.97|132.47|134.25|132.75|133.96|132.46|191
1626172200000|2021-07-13 10:30:00|133.98|132.48|133.93|132.43|134.19|132.69|133.92|132.42|180
1626172500000|2021-07-13 10:35:00|133.94|132.44|134.16|132.66|134.2|132.7|133.94|132.44|126
1626172800000|2021-07-13 10:40:00|134.15|132.65|134.14|132.64|134.18|132.68|133.99|132.49|141
1626173100000|2021-07-13 10:45:00|134.15|132.65|133.91|132.41|134.15|132.65|133.82|132.32|149
1626173400000|2021-07-13 10:50:00|133.9|132.4|133.3|131.8|133.98|132.48|133.26|131.76|262
1626173700000|2021-07-13 10:55:00|133.31|131.81|133.56|132.06|133.57|132.07|133.31|131.81|203
1626174000000|2021-07-13 11:00:00|133.57|132.07|133.34|131.84|133.8|132.3|133.33|131.83|198
1626174300000|2021-07-13 11:05:00|133.36|131.86|133.14|131.64|133.55|132.05|133.02|131.52|332
1626174600000|2021-07-13 11:10:00|133.13|131.63|133.15|131.65|133.32|131.82|133.06|131.56|290
1626174900000|2021-07-13 11:15:00|133.16|131.66|133.39|131.89|133.44|131.94|133.16|131.66|232
1626175200000|2021-07-13 11:20:00|133.4|131.9|133.36|131.86|133.62|132.12|133.35|131.85|176
1626175500000|2021-07-13 11:25:00|133.35|131.85|133.31|131.81|133.41|131.91|133.21|131.71|231
1626175800000|2021-07-13 11:30:00|133.32|131.82|133.61|132.11|133.61|132.11|133.31|131.81|173
1626176100000|2021-07-13 11:35:00|133.6|132.1|134.03|132.53|134.05|132.55|133.6|132.1|249
1626176400000|2021-07-13 11:40:00|134.02|132.52|134.57|133.07|134.58|133.08|133.99|132.49|332
1626176700000|2021-07-13 11:45:00|134.56|133.06|134.14|132.64|134.58|133.08|134.07|132.57|220
1626177000000|2021-07-13 11:50:00|134.15|132.65|133.28|131.78|134.15|132.65|133.11|131.61|445
1626177300000|2021-07-13 11:55:00|133.29|131.79|133.49|131.99|133.88|132.38|133.14|131.64|341
1626177600000|2021-07-13 12:00:00|133.48|131.98|133.06|131.56|133.48|131.98|132.69|131.19|399
1626177900000|2021-07-13 12:05:00|133.05|131.55|133.65|132.15|133.81|132.31|133.03|131.53|323
1626178200000|2021-07-13 12:10:00|133.64|132.14|133.28|131.78|133.64|132.14|133.24|131.74|323
1626178500000|2021-07-13 12:15:00|133.29|131.79|133.12|131.62|133.3|131.8|132.8|131.3|381
1626178800000|2021-07-13 12:20:00|133.11|131.61|133.13|131.63|133.39|131.89|133.03|131.53|307
1626179100000|2021-07-13 12:25:00|133.14|131.64|133.03|131.53|133.17|131.67|132.8|131.3|350
1626179400000|2021-07-13 12:30:00|133.02|131.52|132.44|130.94|133.02|131.52|132.39|130.89|436
1626179700000|2021-07-13 12:35:00|132.42|130.92|131.41|129.91|132.49|130.99|131.01|129.51|549
1626180000000|2021-07-13 12:40:00|131.38|129.88|131.12|129.62|131.39|129.89|130.65|129.15|539
1626180300000|2021-07-13 12:45:00|131.13|129.63|131.18|129.68|131.33|129.83|130.76|129.26|412
1626180600000|2021-07-13 12:50:00|131.21|129.71|131.05|129.55|131.23|129.73|130.89|129.39|364
1626180900000|2021-07-13 12:55:00|131.04|129.54|130.64|129.14|131.13|129.63|130.35|128.85|455
1626181200000|2021-07-13 13:00:00|130.61|129.11|131.1|129.6|131.14|129.64|130.27|128.77|483
1626181500000|2021-07-13 13:05:00|131.09|129.59|131|129.5|131.26|129.76|130.9|129.4|313
1626181800000|2021-07-13 13:10:00|131.01|129.51|131.2|129.7|131.37|129.87|130.85|129.35|344
1626182100000|2021-07-13 13:15:00|131.21|129.71|131.63|130.13|131.74|130.24|131.2|129.7|391
1626182400000|2021-07-13 13:20:00|131.62|130.12|131.61|130.11|131.71|130.21|131.49|129.99|310
1626182700000|2021-07-13 13:25:00|131.6|130.1|131.66|130.16|131.67|130.17|131.43|129.93|187
1626183000000|2021-07-13 13:30:00|131.67|130.17|131.5|130|131.73|130.23|131.33|129.83|274
1626183300000|2021-07-13 13:35:00|131.48|129.98|131.5|130|131.52|130.02|131.35|129.85|289
1626183600000|2021-07-13 13:40:00|131.49|129.99|131.68|130.18|131.75|130.25|131.47|129.97|253
1626183900000|2021-07-13 13:45:00|131.69|130.19|131.14|129.64|131.74|130.24|131.01|129.51|349
1626184200000|2021-07-13 13:50:00|131.15|129.65|131.95|130.45|132.01|130.51|131.05|129.55|394
1626184500000|2021-07-13 13:55:00|131.94|130.44|131.78|130.28|132.36|130.86|131.76|130.26|417
1626184800000|2021-07-13 14:00:00|131.79|130.29|131.53|130.03|132.19|130.69|131.45|129.95|325
1626185100000|2021-07-13 14:05:00|131.52|130.02|131.62|130.12|131.82|130.32|131.5|130|278
1626185400000|2021-07-13 14:10:00|131.61|130.11|131.92|130.42|132.02|130.52|131.61|130.11|275
1626185700000|2021-07-13 14:15:00|131.93|130.43|131.73|130.23|131.95|130.45|131.7|130.2|253
1626186000000|2021-07-13 14:20:00|131.72|130.22|131.54|130.04|131.83|130.33|131.54|130.04|312
1626186300000|2021-07-13 14:25:00|131.55|130.05|131.53|130.03|131.82|130.32|131.53|130.03|218
1626186600000|2021-07-13 14:30:00|131.51|130.01|131.8|130.3|131.84|130.34|131.46|129.96|270
1626186900000|2021-07-13 14:35:00|131.79|130.29|132.22|130.72|132.25|130.75|131.76|130.26|252
1626187200000|2021-07-13 14:40:00|132.23|130.73|131.95|130.45|132.25|130.75|131.9|130.4|205
1626187500000|2021-07-13 14:45:00|131.94|130.44|131.95|130.45|132.06|130.56|131.91|130.41|256
1626187800000|2021-07-13 14:50:00|131.94|130.44|131.79|130.29|131.99|130.49|131.78|130.28|145
1626188100000|2021-07-13 14:55:00|131.8|130.3|132.04|130.54|132.1|130.6|131.8|130.3|168
1626188400000|2021-07-13 15:00:00|132.05|130.55|132.4|130.9|132.41|130.91|131.94|130.44|205
1626188700000|2021-07-13 15:05:00|132.41|130.91|132.39|130.89|132.55|131.05|132.29|130.79|252
1626189000000|2021-07-13 15:10:00|132.4|130.9|132.46|130.96|132.5|131|132.09|130.59|252
1626189300000|2021-07-13 15:15:00|132.47|130.97|132.41|130.91|132.71|131.21|132.34|130.84|251
1626189600000|2021-07-13 15:20:00|132.42|130.92|132.69|131.19|132.72|131.22|132.36|130.86|236
1626189900000|2021-07-13 15:25:00|132.7|131.2|132.92|131.42|133.17|131.67|132.67|131.17|320
1626190200000|2021-07-13 15:30:00|132.94|131.44|132.8|131.3|133.11|131.61|132.75|131.25|287
1626190500000|2021-07-13 15:35:00|132.79|131.29|133.71|132.21|133.71|132.21|132.77|131.27|273
1626190800000|2021-07-13 15:40:00|133.73|132.23|133.86|132.36|133.89|132.39|133.37|131.87|327
1626191100000|2021-07-13 15:45:00|133.85|132.35|134.59|133.09|134.59|133.09|133.8|132.3|436
1626191400000|2021-07-13 15:50:00|134.6|133.1|134.18|132.68|134.6|133.1|134.18|132.68|394
1626191700000|2021-07-13 15:55:00|134.19|132.69|134.09|132.59|134.21|132.71|133.98|132.48|318
1626192000000|2021-07-13 16:00:00|134.1|132.6|133.48|131.98|134.45|132.95|133.37|131.87|499
1626192300000|2021-07-13 16:05:00|133.49|131.99|133.66|132.16|133.76|132.26|133.49|131.99|310
1626192600000|2021-07-13 16:10:00|133.65|132.15|133.4|131.9|133.72|132.22|133.4|131.9|329
1626192900000|2021-07-13 16:15:00|133.46|131.96|133.86|132.36|134|132.5|133.46|131.96|264
1626193200000|2021-07-13 16:20:00|133.87|132.37|133.96|132.46|134.34|132.84|133.86|132.36|319
1626193500000|2021-07-13 16:25:00|133.97|132.47|134.22|132.72|134.48|132.98|133.96|132.46|263
1626193800000|2021-07-13 16:30:00|134.21|132.71|134.56|133.06|134.63|133.13|134.2|132.7|296
1626194100000|2021-07-13 16:35:00|134.55|133.05|133.93|132.43|134.55|133.05|133.92|132.42|282
1626194400000|2021-07-13 16:40:00|133.94|132.44|133.99|132.49|134.1|132.6|133.86|132.36|268
1626194700000|2021-07-13 16:45:00|134|132.5|133.98|132.48|134.05|132.55|133.65|132.15|254
1626195000000|2021-07-13 16:50:00|134|132.5|134.62|133.12|134.64|133.14|134|132.5|300
1626195300000|2021-07-13 16:55:00|134.61|133.11|135.07|133.57|135.35|133.85|134.39|132.89|344
1626195600000|2021-07-13 17:00:00|135.05|133.55|134.65|133.15|135.17|133.67|134.56|133.06|333
1626195900000|2021-07-13 17:05:00|134.66|133.16|134.79|133.29|135.13|133.63|134.65|133.15|402
1626196200000|2021-07-13 17:10:00|134.8|133.3|134.54|133.04|134.8|133.3|134.44|132.94|291
1626196500000|2021-07-13 17:15:00|134.55|133.05|134.44|132.94|134.68|133.18|134.41|132.91|267
1626196800000|2021-07-13 17:20:00|134.43|132.93|134.3|132.8|134.68|133.18|134.25|132.75|302
1626197100000|2021-07-13 17:25:00|134.29|132.79|134.35|132.85|134.51|133.01|134.29|132.79|302
1626197400000|2021-07-13 17:30:00|134.36|132.86|134.38|132.88|134.55|133.05|134.32|132.82|257
1626197700000|2021-07-13 17:35:00|134.37|132.87|134.54|133.04|134.78|133.28|134.37|132.87|211
1626198000000|2021-07-13 17:40:00|134.53|133.03|134.63|133.13|134.78|133.28|134.48|132.98|226
1626198300000|2021-07-13 17:45:00|134.62|133.12|134.6|133.1|134.9|133.4|134.4|132.9|282
1626198600000|2021-07-13 17:50:00|134.59|133.09|134.52|133.02|134.86|133.36|134.52|133.02|221
1626198900000|2021-07-13 17:55:00|134.5|133|134.56|133.06|134.65|133.15|134.26|132.76|265
1626199200000|2021-07-13 18:00:00|134.55|133.05|133.97|132.47|134.55|133.05|133.85|132.35|273
1626199500000|2021-07-13 18:05:00|133.98|132.48|134.24|132.74|134.41|132.91|133.98|132.48|225
1626199800000|2021-07-13 18:10:00|134.23|132.73|133.9|132.4|134.23|132.73|133.86|132.36|255
1626200100000|2021-07-13 18:15:00|133.89|132.39|134.07|132.57|134.3|132.8|133.85|132.35|223
1626200400000|2021-07-13 18:20:00|134.08|132.58|134|132.5|134.27|132.77|133.96|132.46|233
1626200700000|2021-07-13 18:25:00|133.99|132.49|134.14|132.64|134.32|132.82|133.92|132.42|229
1626201000000|2021-07-13 18:30:00|134.13|132.63|133.93|132.43|134.33|132.83|133.92|132.42|200
1626201300000|2021-07-13 18:35:00|133.92|132.42|133.67|132.17|133.96|132.46|133.58|132.08|264
1626201600000|2021-07-13 18:40:00|133.66|132.16|133.52|132.02|133.9|132.4|133.39|131.89|277
1626201900000|2021-07-13 18:45:00|133.53|132.03|133.6|132.1|133.77|132.27|133.49|131.99|303
1626202200000|2021-07-13 18:50:00|133.59|132.09|133.47|131.97|133.67|132.17|133.4|131.9|191
1626202500000|2021-07-13 18:55:00|133.42|131.92|133.2|131.7|133.6|132.1|133.18|131.68|278
1626202800000|2021-07-13 19:00:00|133.21|131.71|133.63|132.13|133.81|132.31|132.68|131.18|474
1626203100000|2021-07-13 19:05:00|133.64|132.14|133.15|131.65|133.64|132.14|133.14|131.64|366
1626203400000|2021-07-13 19:10:00|133.16|131.66|132.39|130.89|133.22|131.72|132.36|130.86|446
1626203700000|2021-07-13 19:15:00|132.38|130.88|132.43|130.93|132.74|131.24|132.31|130.81|422
1626204000000|2021-07-13 19:20:00|132.42|130.92|131.88|130.38|132.44|130.94|131.86|130.36|381
1626204300000|2021-07-13 19:25:00|131.87|130.37|131.42|129.92|132.03|130.53|131.24|129.74|463
1626204600000|2021-07-13 19:30:00|131.44|129.94|131.44|129.94|131.86|130.36|131.07|129.57|527
1626204900000|2021-07-13 19:35:00|131.45|129.95|131.67|130.17|131.88|130.38|131.05|129.55|497
1626205200000|2021-07-13 19:40:00|131.65|130.15|131.57|130.07|131.66|130.16|131.26|129.76|363
1626205500000|2021-07-13 19:45:00|131.58|130.08|131.13|129.63|131.61|130.11|131.07|129.57|334
1626205800000|2021-07-13 19:50:00|131.12|129.62|131.21|129.71|131.26|129.76|130.84|129.34|400
1626206100000|2021-07-13 19:55:00|131.23|129.73|131.02|129.52|131.23|129.73|130.83|129.33|430
1626206400000|2021-07-13 20:00:00|131.01|129.51|131.11|129.61|131.15|129.65|130.61|129.11|456
1626206700000|2021-07-13 20:05:00|131.12|129.62|131.32|129.82|131.67|130.17|131.02|129.52|434
1626207000000|2021-07-13 20:10:00|131.33|129.83|131.49|129.99|131.53|130.03|131.05|129.55|299
1626207300000|2021-07-13 20:15:00|131.48|129.98|131.69|130.19|132|130.5|131.34|129.84|327
1626207600000|2021-07-13 20:20:00|131.68|130.18|131.53|130.03|131.68|130.18|131.26|129.76|314
1626207900000|2021-07-13 20:25:00|131.54|130.04|131.73|130.23|131.73|130.23|131.34|129.84|305
1626208200000|2021-07-13 20:30:00|131.74|130.24|131.47|129.97|131.75|130.25|131.33|129.83|243
1626208500000|2021-07-13 20:35:00|131.48|129.98|131.26|129.76|131.48|129.98|131.13|129.63|225
1626208800000|2021-07-13 20:40:00|131.25|129.75|131.19|129.69|131.25|129.75|131.1|129.6|208
1626209100000|2021-07-13 20:45:00|131.18|129.68|131.39|129.89|131.44|129.94|131.15|129.65|227
1626209400000|2021-07-13 20:50:00|131.38|129.88|131.61|130.11|131.71|130.21|131.38|129.88|176
1626209700000|2021-07-13 20:55:00|131.59|130.09|131.92|130.42|132.08|130.58|131.43|129.93|238
1626210000000|2021-07-13 21:00:00|131.91|130.41|132.3|130.8|132.49|130.99|131.87|130.37|338
1626210300000|2021-07-13 21:05:00|132.29|130.79|132.07|130.57|132.39|130.89|131.96|130.46|226
1626210600000|2021-07-13 21:10:00|132.06|130.56|131.73|130.23|132.07|130.57|131.68|130.18|210
1626210900000|2021-07-13 21:15:00|131.74|130.24|131.64|130.14|131.84|130.34|131.56|130.06|146
1626211200000|2021-07-13 21:20:00|131.65|130.15|131.55|130.05|131.71|130.21|131.41|129.91|157
1626211500000|2021-07-13 21:25:00|131.56|130.06|131.61|130.11|131.65|130.15|131.55|130.05|114
1626211800000|2021-07-13 21:30:00|131.62|130.12|131.59|130.09|131.63|130.13|131.49|129.99|110
1626212100000|2021-07-13 21:35:00|131.6|130.1|131.85|130.35|131.85|130.35|131.59|130.09|151
1626212400000|2021-07-13 21:40:00|131.82|130.32|131.68|130.18|131.93|130.43|131.67|130.17|96
1626212700000|2021-07-13 21:45:00|131.67|130.17|131.86|130.36|131.87|130.37|131.67|130.17|259
1626213000000|2021-07-13 21:50:00|131.88|130.38|131.96|130.46|132.12|130.62|131.81|130.31|284
1626213300000|2021-07-13 21:55:00|131.98|130.48|131.94|130.44|132|130.5|131.76|130.26|288
1626213600000|2021-07-13 22:00:00|131.92|130.42|131.65|130.15|131.92|130.42|131.59|130.09|269
1626213900000|2021-07-13 22:05:00|131.66|130.16|132.06|130.56|132.08|130.58|131.61|130.11|273
1626214200000|2021-07-13 22:10:00|132.07|130.57|131.99|130.49|132.11|130.61|131.85|130.35|282
1626214500000|2021-07-13 22:15:00|132|130.5|131.8|130.3|132.01|130.51|131.69|130.19|236
1626214800000|2021-07-13 22:20:00|131.81|130.31|132.1|130.6|132.23|130.73|131.81|130.31|294
1626215100000|2021-07-13 22:25:00|132.09|130.59|132.18|130.68|132.22|130.72|132.05|130.55|218
1626215400000|2021-07-13 22:30:00|132.17|130.67|131.99|130.49|132.23|130.73|131.94|130.44|216
1626215700000|2021-07-13 22:35:00|131.95|130.45|131.35|129.85|132.08|130.58|131.34|129.84|265
1626216000000|2021-07-13 22:40:00|131.34|129.84|131.21|129.71|131.54|130.04|131.2|129.7|246
1626216300000|2021-07-13 22:45:00|131.2|129.7|130.8|129.3|131.3|129.8|130.79|129.29|250
1626216600000|2021-07-13 22:50:00|130.81|129.31|130.98|129.48|131.02|129.52|130.75|129.25|292
1626216900000|2021-07-13 22:55:00|130.96|129.46|131.55|130.05|131.56|130.06|130.96|129.46|257
1626217200000|2021-07-13 23:00:00|131.54|130.04|131.43|129.93|131.56|130.06|131.05|129.55|226
1626217500000|2021-07-13 23:05:00|131.44|129.94|131.47|129.97|131.47|129.97|131.07|129.57|252
1626217800000|2021-07-13 23:10:00|131.48|129.98|131.6|130.1|131.74|130.24|131.46|129.96|228
1626218100000|2021-07-13 23:15:00|131.59|130.09|132.02|130.52|132.27|130.77|131.54|130.04|331
1626218400000|2021-07-13 23:20:00|132.01|130.51|131.83|130.33|132.11|130.61|131.81|130.31|267
1626218700000|2021-07-13 23:25:00|131.84|130.34|132.11|130.61|132.13|130.63|131.82|130.32|278
1626219000000|2021-07-13 23:30:00|132.1|130.6|132.05|130.55|132.28|130.78|132.04|130.54|282
1626219300000|2021-07-13 23:35:00|132.04|130.54|131.9|130.4|132.11|130.61|131.8|130.3|237
1626219600000|2021-07-13 23:40:00|131.89|130.39|132.07|130.57|132.13|130.63|131.86|130.36|197
1626219900000|2021-07-13 23:45:00|132.06|130.56|131.49|129.99|132.06|130.56|131.38|129.88|285
1626220200000|2021-07-13 23:50:00|131.5|130|131.54|130.04|131.74|130.24|131.44|129.94|286
1626220500000|2021-07-13 23:55:00|131.55|130.05|132.19|130.69|132.35|130.85|131.55|130.05|341
1626220800000|2021-07-14 00:00:00|132.18|130.68|132.39|130.89|132.39|130.89|131.67|130.17|452
1626221100000|2021-07-14 00:05:00|132.38|130.88|132.22|130.72|132.47|130.97|132.21|130.71|392
1626221400000|2021-07-14 00:10:00|132.23|130.73|132.22|130.72|132.57|131.07|132.2|130.7|306
1626221700000|2021-07-14 00:15:00|132.21|130.71|131.68|130.18|132.21|130.71|131.67|130.17|191
1626222000000|2021-07-14 00:20:00|131.67|130.17|130.95|129.45|131.68|130.18|130.94|129.44|270
1626222300000|2021-07-14 00:25:00|130.94|129.44|130.74|129.24|130.99|129.49|130.46|128.96|334
1626222600000|2021-07-14 00:30:00|130.73|129.23|129.98|128.48|130.95|129.45|129.87|128.37|396
1626222900000|2021-07-14 00:35:00|130|128.5|129.58|128.08|130.2|128.7|129.37|127.87|493
1626223200000|2021-07-14 00:40:00|129.57|128.07|129.17|127.67|129.63|128.13|129.08|127.58|413
1626223500000|2021-07-14 00:45:00|129.18|127.68|129.25|127.75|129.48|127.98|128.9|127.4|461
1626223800000|2021-07-14 00:50:00|129.24|127.74|129.07|127.57|129.35|127.85|129.04|127.54|359
1626224100000|2021-07-14 00:55:00|129.06|127.56|128.78|127.28|129.08|127.58|128.47|126.97|486
1626224400000|2021-07-14 01:00:00|128.77|127.27|128.64|127.14|128.82|127.32|128.14|126.64|436
1626224700000|2021-07-14 01:05:00|128.68|127.18|128.27|126.77|128.68|127.18|128.02|126.52|421
1626225000000|2021-07-14 01:10:00|128.29|126.79|127.43|125.93|128.32|126.82|127.42|125.92|531
1626225300000|2021-07-14 01:15:00|127.42|125.92|128.09|126.59|128.15|126.65|127.42|125.92|480
1626225600000|2021-07-14 01:20:00|128.08|126.58|128.24|126.74|128.35|126.85|128.01|126.51|335
1626225900000|2021-07-14 01:25:00|128.25|126.75|128.14|126.64|128.27|126.77|128.02|126.52|296
1626226200000|2021-07-14 01:30:00|128.13|126.63|128.15|126.65|128.17|126.67|127.84|126.34|339
1626226500000|2021-07-14 01:35:00|128.16|126.66|128.77|127.27|128.78|127.28|128.15|126.65|389
1626226800000|2021-07-14 01:40:00|128.78|127.28|128.63|127.13|128.83|127.33|128.48|126.98|290
1626227100000|2021-07-14 01:45:00|128.64|127.14|128.85|127.35|128.94|127.44|128.55|127.05|369
1626227400000|2021-07-14 01:50:00|128.86|127.36|128.2|126.7|128.86|127.36|128.2|126.7|298
1626227700000|2021-07-14 01:55:00|128.21|126.71|128.31|126.81|128.33|126.83|128|126.5|308
1626228000000|2021-07-14 02:00:00|128.32|126.82|128.62|127.12|128.64|127.14|128.02|126.52|348
1626228300000|2021-07-14 02:05:00|128.63|127.13|128.17|126.67|128.66|127.16|128.16|126.66|259
1626228600000|2021-07-14 02:10:00|128.16|126.66|128.91|127.41|128.93|127.43|128.16|126.66|267
1626228900000|2021-07-14 02:15:00|128.9|127.4|129.24|127.74|129.29|127.79|128.89|127.39|269
1626229200000|2021-07-14 02:20:00|129.23|127.73|129.46|127.96|129.61|128.11|129.09|127.59|235
1626229500000|2021-07-14 02:25:00|129.45|127.95|129.13|127.63|129.55|128.05|129.11|127.61|299
1626229800000|2021-07-14 02:30:00|129.12|127.62|128.8|127.3|129.13|127.63|128.76|127.26|300
1626230100000|2021-07-14 02:35:00|128.79|127.29|129.16|127.66|129.24|127.74|128.79|127.29|237
1626230400000|2021-07-14 02:40:00|129.18|127.68|129.08|127.58|129.18|127.68|128.89|127.39|333
1626230700000|2021-07-14 02:45:00|129.07|127.57|129.11|127.61|129.3|127.8|129.04|127.54|202
1626231000000|2021-07-14 02:50:00|129.12|127.62|129.27|127.77|129.48|127.98|129.12|127.62|240
1626231300000|2021-07-14 02:55:00|129.26|127.76|129.38|127.88|129.51|128.01|129.24|127.74|223
1626231600000|2021-07-14 03:00:00|129.36|127.86|129.14|127.64|129.56|128.06|129.11|127.61|222
1626231900000|2021-07-14 03:05:00|129.15|127.65|128.97|127.47|129.17|127.67|128.92|127.42|179
1626232200000|2021-07-14 03:10:00|128.96|127.46|128.91|127.41|129.21|127.71|128.9|127.4|237
1626232500000|2021-07-14 03:15:00|128.9|127.4|128.45|126.95|129.01|127.51|128.38|126.88|329
1626232800000|2021-07-14 03:20:00|128.44|126.94|126.08|124.58|128.47|126.97|125.55|124.05|426
1626233100000|2021-07-14 03:25:00|126.09|124.59|125.71|124.21|126.11|124.61|124.54|123.04|550
1626233400000|2021-07-14 03:30:00|125.69|124.19|125.61|124.11|125.84|124.34|124.69|123.19|561
1626233700000|2021-07-14 03:35:00|125.63|124.13|125.59|124.09|125.87|124.37|125.2|123.7|545
1626234000000|2021-07-14 03:40:00|125.61|124.11|126.04|124.54|126.05|124.55|125.4|123.9|456
1626234300000|2021-07-14 03:45:00|126.03|124.53|125.53|124.03|126.03|124.53|125.38|123.88|483
1626234600000|2021-07-14 03:50:00|125.52|124.02|125.46|123.96|125.64|124.14|125.3|123.8|368
1626234900000|2021-07-14 03:55:00|125.49|123.99|125.56|124.06|125.97|124.47|125.43|123.93|432
1626235200000|2021-07-14 04:00:00|125.57|124.07|125.1|123.6|125.76|124.26|125.08|123.58|491
1626235500000|2021-07-14 04:05:00|125.08|123.58|125.48|123.98|125.71|124.21|125.08|123.58|360
1626235800000|2021-07-14 04:10:00|125.49|123.99|126.06|124.56|126.11|124.61|125.49|123.99|357
1626236100000|2021-07-14 04:15:00|126.03|124.53|126.65|125.15|126.73|125.23|125.98|124.48|315
1626236400000|2021-07-14 04:20:00|126.66|125.16|126.83|125.33|126.99|125.49|126.44|124.94|292
1626236700000|2021-07-14 04:25:00|126.82|125.32|126.67|125.17|127|125.5|126.58|125.08|359
1626237000000|2021-07-14 04:30:00|126.68|125.18|126.35|124.85|126.83|125.33|126.29|124.79|445
1626237300000|2021-07-14 04:35:00|126.36|124.86|126.54|125.04|126.6|125.1|126.23|124.73|360
1626237600000|2021-07-14 04:40:00|126.55|125.05|126.59|125.09|126.7|125.2|126.33|124.83|291
1626237900000|2021-07-14 04:45:00|126.61|125.11|126.58|125.08|126.73|125.23|126.31|124.81|334
1626238200000|2021-07-14 04:50:00|126.57|125.07|126.72|125.22|126.98|125.48|126.54|125.04|370
1626238500000|2021-07-14 04:55:00|126.73|125.23|126.77|125.27|126.89|125.39|126.66|125.16|243
1626238800000|2021-07-14 05:00:00|126.75|125.25|126.6|125.1|126.98|125.48|126.49|124.99|326
1626239100000|2021-07-14 05:05:00|126.59|125.09|127.09|125.59|127.11|125.61|126.59|125.09|276
1626239400000|2021-07-14 05:10:00|127.08|125.58|126.96|125.46|127.22|125.72|126.96|125.46|297
1626239700000|2021-07-14 05:15:00|126.93|125.43|126.78|125.28|127.11|125.61|126.77|125.27|306
1626240000000|2021-07-14 05:20:00|126.79|125.29|126.51|125.01|126.86|125.36|126.29|124.79|346
1626240300000|2021-07-14 05:25:00|126.5|125|125.99|124.49|126.64|125.14|125.98|124.48|381
1626240600000|2021-07-14 05:30:00|126.01|124.51|125.63|124.13|126.21|124.71|125.62|124.12|329
1626240900000|2021-07-14 05:35:00|125.62|124.12|125.42|123.92|125.9|124.4|125.31|123.81|379
1626241200000|2021-07-14 05:40:00|125.41|123.91|125.41|123.91|125.86|124.36|125.12|123.62|508
1626241500000|2021-07-14 05:45:00|125.4|123.9|126.38|124.88|126.48|124.98|125.39|123.89|468
1626241800000|2021-07-14 05:50:00|126.39|124.89|125.59|124.09|126.56|125.06|125.56|124.06|390
1626242100000|2021-07-14 05:55:00|125.6|124.1|125.56|124.06|125.87|124.37|125.13|123.63|521
1626242400000|2021-07-14 06:00:00|125.57|124.07|126.13|124.63|126.32|124.82|125.57|124.07|403
1626242700000|2021-07-14 06:05:00|126.12|124.62|125.32|123.82|126.12|124.62|125.3|123.8|371
1626243000000|2021-07-14 06:10:00|125.31|123.81|125.3|123.8|125.76|124.26|125.2|123.7|417
1626243300000|2021-07-14 06:15:00|125.31|123.81|126.02|124.52|126.06|124.56|125.04|123.54|464
1626243600000|2021-07-14 06:20:00|126.01|124.51|125.25|123.75|126.01|124.51|125.22|123.72|449
1626243900000|2021-07-14 06:25:00|125.24|123.74|125.7|124.2|125.85|124.35|125.23|123.73|357
1626244200000|2021-07-14 06:30:00|125.69|124.19|126.08|124.58|126.14|124.64|125.69|124.19|306
1626244500000|2021-07-14 06:35:00|126.09|124.59|126.23|124.73|126.27|124.77|125.88|124.38|245
1626244800000|2021-07-14 06:40:00|126.25|124.75|126.52|125.02|126.83|125.33|126.22|124.72|405
1626245100000|2021-07-14 06:45:00|126.49|124.99|126.38|124.88|126.51|125.01|126.08|124.58|340
1626245400000|2021-07-14 06:50:00|126.33|124.83|126.06|124.56|126.33|124.83|126.03|124.53|279
1626245700000|2021-07-14 06:55:00|126.05|124.55|125.53|124.03|126.05|124.55|125.4|123.9|440
1626246000000|2021-07-14 07:00:00|125.52|124.02|126.12|124.62|126.12|124.62|125.44|123.94|418
1626246300000|2021-07-14 07:05:00|126.13|124.63|126.18|124.68|126.29|124.79|126.02|124.52|254
1626246600000|2021-07-14 07:10:00|126.17|124.67|126.25|124.75|126.25|124.75|125.89|124.39|299
1626246900000|2021-07-14 07:15:00|126.24|124.74|126.14|124.64|126.37|124.87|126.01|124.51|316
1626247200000|2021-07-14 07:20:00|126.15|124.65|126.39|124.89|126.44|124.94|125.93|124.43|258
1626247500000|2021-07-14 07:25:00|126.4|124.9|126.21|124.71|126.42|124.92|126.18|124.68|266
1626247800000|2021-07-14 07:30:00|126.2|124.7|126.48|124.98|126.51|125.01|125.96|124.46|333
1626248100000|2021-07-14 07:35:00|126.47|124.97|126.6|125.1|126.86|125.36|126.4|124.9|330
1626248400000|2021-07-14 07:40:00|126.62|125.12|126.53|125.03|126.62|125.12|126.35|124.85|361
1626248700000|2021-07-14 07:45:00|126.54|125.04|126.91|125.41|127.05|125.55|126.54|125.04|414
1626249000000|2021-07-14 07:50:00|126.92|125.42|126.64|125.14|126.96|125.46|126.54|125.04|340
1626249300000|2021-07-14 07:55:00|126.63|125.13|126.64|125.14|126.64|125.14|126.49|124.99|257
1626249600000|2021-07-14 08:00:00|126.65|125.15|126.36|124.86|126.67|125.17|126.13|124.63|320
1626249900000|2021-07-14 08:05:00|126.35|124.85|126.69|125.19|126.87|125.37|126.35|124.85|333
1626250200000|2021-07-14 08:10:00|126.7|125.2|126.86|125.36|126.97|125.47|126.68|125.18|357
1626250500000|2021-07-14 08:15:00|126.85|125.35|126.48|124.98|126.85|125.35|126.26|124.76|344
1626250800000|2021-07-14 08:20:00|126.49|124.99|126.78|125.28|126.79|125.29|126.48|124.98|260
1626251100000|2021-07-14 08:25:00|126.79|125.29|126.89|125.39|126.94|125.44|126.62|125.12|245
1626251400000|2021-07-14 08:30:00|126.9|125.4|126.68|125.18|126.91|125.41|126.51|125.01|290
1626251700000|2021-07-14 08:35:00|126.69|125.19|126.45|124.95|126.75|125.25|126.45|124.95|329
1626252000000|2021-07-14 08:40:00|126.46|124.96|126.1|124.6|126.61|125.11|126.09|124.59|242
1626252300000|2021-07-14 08:45:00|126.06|124.56|125.78|124.28|126.31|124.81|125.77|124.27|330
1626252600000|2021-07-14 08:50:00|125.79|124.29|125.28|123.78|125.95|124.45|125.28|123.78|330
1626252900000|2021-07-14 08:55:00|125.29|123.79|125.21|123.71|125.49|123.99|125.1|123.6|408
1626253200000|2021-07-14 09:00:00|125.2|123.7|127.58|126.08|127.78|126.28|124.67|123.17|721
1626253500000|2021-07-14 09:05:00|127.54|126.04|127.9|126.4|128.47|126.97|127.44|125.94|697
1626253800000|2021-07-14 09:10:00|127.91|126.41|128.53|127.03|128.74|127.24|127.84|126.34|527
1626254100000|2021-07-14 09:15:00|128.52|127.02|129.58|128.08|130.07|128.57|128.49|126.99|611
1626254400000|2021-07-14 09:20:00|129.59|128.09|129.03|127.53|129.6|128.1|128.8|127.3|475
1626254700000|2021-07-14 09:25:00|129.05|127.55|128.84|127.34|129.05|127.55|128.39|126.89|474
1626255000000|2021-07-14 09:30:00|128.86|127.36|128.8|127.3|128.86|127.36|128.34|126.84|472
1626255300000|2021-07-14 09:35:00|128.81|127.31|128.37|126.87|128.82|127.32|128.27|126.77|330
1626255600000|2021-07-14 09:40:00|128.39|126.89|128.27|126.77|128.42|126.92|128.09|126.59|447
1626255900000|2021-07-14 09:45:00|128.26|126.76|128|126.5|128.32|126.82|127.84|126.34|384
1626256200000|2021-07-14 09:50:00|128.01|126.51|128.36|126.86|128.37|126.87|127.93|126.43|399
1626256500000|2021-07-14 09:55:00|128.34|126.84|128.07|126.57|128.71|127.21|127.89|126.39|509
1626256800000|2021-07-14 10:00:00|128.09|126.59|128|126.5|128.31|126.81|127.87|126.37|431
1626257100000|2021-07-14 10:05:00|127.99|126.49|128.34|126.84|128.58|127.08|127.97|126.47|311
1626257400000|2021-07-14 10:10:00|128.35|126.85|128.5|127|128.54|127.04|128.23|126.73|334
1626257700000|2021-07-14 10:15:00|128.51|127.01|129.01|127.51|129.15|127.65|128.49|126.99|395
1626258000000|2021-07-14 10:20:00|129|127.5|128.98|127.48|129.01|127.51|128.79|127.29|417
1626258300000|2021-07-14 10:25:00|128.97|127.47|129.18|127.68|129.78|128.28|128.9|127.4|506
1626258600000|2021-07-14 10:30:00|129.15|127.65|128.81|127.31|129.29|127.79|128.73|127.23|433
1626258900000|2021-07-14 10:35:00|128.82|127.32|129.02|127.52|129.02|127.52|128.71|127.21|306
1626259200000|2021-07-14 10:40:00|129.03|127.53|128.93|127.43|129.1|127.6|128.8|127.3|351
1626259500000|2021-07-14 10:45:00|128.94|127.44|128.47|126.97|128.98|127.48|128.47|126.97|386
1626259800000|2021-07-14 10:50:00|128.46|126.96|129.03|127.53|129.09|127.59|128.41|126.91|441
1626260100000|2021-07-14 10:55:00|129.04|127.54|128.94|127.44|129.04|127.54|128.89|127.39|321
1626260400000|2021-07-14 11:00:00|128.95|127.45|129.2|127.7|129.32|127.82|128.93|127.43|274
1626260700000|2021-07-14 11:05:00|129.19|127.69|128.92|127.42|129.32|127.82|128.92|127.42|326
1626261000000|2021-07-14 11:10:00|128.95|127.45|128.88|127.38|129.06|127.56|128.85|127.35|295
1626261300000|2021-07-14 11:15:00|128.9|127.4|128.88|127.38|129.13|127.63|128.81|127.31|285
1626261600000|2021-07-14 11:20:00|128.87|127.37|128.67|127.17|128.88|127.38|128.6|127.1|274
1626261900000|2021-07-14 11:25:00|128.7|127.2|128.85|127.35|128.94|127.44|128.68|127.18|237
1626262200000|2021-07-14 11:30:00|128.86|127.36|128.58|127.08|128.99|127.49|128.53|127.03|315
1626262500000|2021-07-14 11:35:00|128.59|127.09|128.47|126.97|128.75|127.25|128.38|126.88|288
1626262800000|2021-07-14 11:40:00|128.46|126.96|128.67|127.17|128.75|127.25|128.45|126.95|214
1626263100000|2021-07-14 11:45:00|128.68|127.18|128.74|127.24|128.91|127.41|128.68|127.18|239
1626263400000|2021-07-14 11:50:00|128.73|127.23|128.84|127.34|129.06|127.56|128.73|127.23|236
1626263700000|2021-07-14 11:55:00|128.83|127.33|128.92|127.42|129.05|127.55|128.83|127.33|232
1626264000000|2021-07-14 12:00:00|128.95|127.45|129|127.5|129.24|127.74|128.63|127.13|413
1626264300000|2021-07-14 12:05:00|128.98|127.48|128.63|127.13|128.99|127.49|128.56|127.06|286
1626264600000|2021-07-14 12:10:00|128.62|127.12|128.44|126.94|128.63|127.13|128.4|126.9|260
1626264900000|2021-07-14 12:15:00|128.47|126.97|128.26|126.76|128.51|127.01|128.17|126.67|313
1626265200000|2021-07-14 12:20:00|128.27|126.77|128.28|126.78|128.47|126.97|128.2|126.7|284
1626265500000|2021-07-14 12:25:00|128.29|126.79|128.45|126.95|128.52|127.02|128.27|126.77|188
1626265800000|2021-07-14 12:30:00|128.46|126.96|128.68|127.18|128.79|127.29|128.4|126.9|239
1626266100000|2021-07-14 12:35:00|128.69|127.19|128.72|127.22|128.82|127.32|128.69|127.19|197
1626266400000|2021-07-14 12:40:00|128.73|127.23|128.45|126.95|128.83|127.33|128.44|126.94|310
1626266700000|2021-07-14 12:45:00|128.43|126.93|128.57|127.07|128.76|127.26|128.37|126.87|273
1626267000000|2021-07-14 12:50:00|128.59|127.09|128.58|127.08|128.71|127.21|128.52|127.02|188
1626267300000|2021-07-14 12:55:00|128.59|127.09|128.57|127.07|128.65|127.15|128.45|126.95|244
1626267600000|2021-07-14 13:00:00|128.54|127.04|129.12|127.62|129.13|127.63|128.53|127.03|264
1626267900000|2021-07-14 13:05:00|129.13|127.63|129.36|127.86|129.37|127.87|128.94|127.44|230
1626268200000|2021-07-14 13:10:00|129.37|127.87|130.95|129.45|130.95|129.45|129.36|127.86|497
1626268500000|2021-07-14 13:15:00|130.94|129.44|130.74|129.24|131.52|130.02|130.65|129.15|482
1626268800000|2021-07-14 13:20:00|130.73|129.23|130.6|129.1|130.76|129.26|130.46|128.96|371
1626269100000|2021-07-14 13:25:00|130.61|129.11|130.81|129.31|130.86|129.36|130.56|129.06|326
1626269400000|2021-07-14 13:30:00|130.82|129.32|130.93|129.43|131.17|129.67|130.51|129.01|374
1626269700000|2021-07-14 13:35:00|130.95|129.45|131.46|129.96|131.52|130.02|130.84|129.34|317
1626270000000|2021-07-14 13:40:00|131.49|129.99|131.92|130.42|132.37|130.87|131.37|129.87|327
1626270300000|2021-07-14 13:45:00|131.91|130.41|131.79|130.29|132.17|130.67|131.65|130.15|361
1626270600000|2021-07-14 13:50:00|131.8|130.3|132.03|130.53|132.28|130.78|131.8|130.3|380
1626270900000|2021-07-14 13:55:00|132.04|130.54|132.02|130.52|132.33|130.83|132.01|130.51|412
1626271200000|2021-07-14 14:00:00|132.05|130.55|132.17|130.67|132.47|130.97|132.01|130.51|479
1626271500000|2021-07-14 14:05:00|132.18|130.68|132.58|131.08|132.77|131.27|132.18|130.68|457
1626271800000|2021-07-14 14:10:00|132.57|131.07|132.47|130.97|132.58|131.08|132.4|130.9|327
1626272100000|2021-07-14 14:15:00|132.48|130.98|132.15|130.65|132.5|131|131.95|130.45|446
1626272400000|2021-07-14 14:20:00|132.16|130.66|132.3|130.8|132.42|130.92|132.14|130.64|276
1626272700000|2021-07-14 14:25:00|132.29|130.79|132.01|130.51|132.32|130.82|131.99|130.49|295
1626273000000|2021-07-14 14:30:00|132|130.5|132.18|130.68|132.21|130.71|131.98|130.48|241
1626273300000|2021-07-14 14:35:00|132.19|130.69|131.81|130.31|132.34|130.84|131.7|130.2|339
1626273600000|2021-07-14 14:40:00|131.79|130.29|131.63|130.13|131.92|130.42|131.62|130.12|282
1626273900000|2021-07-14 14:45:00|131.64|130.14|131.83|130.33|131.88|130.38|131.63|130.13|358
1626274200000|2021-07-14 14:50:00|131.82|130.32|131.89|130.39|131.92|130.42|131.77|130.27|208
1626274500000|2021-07-14 14:55:00|131.9|130.4|131.98|130.48|132|130.5|131.81|130.31|284
1626274800000|2021-07-14 15:00:00|131.97|130.47|131.89|130.39|132.07|130.57|131.86|130.36|295
1626275100000|2021-07-14 15:05:00|131.88|130.38|131.99|130.49|132.05|130.55|131.83|130.33|219
1626275400000|2021-07-14 15:10:00|132|130.5|132.13|130.63|132.15|130.65|131.95|130.45|247
1626275700000|2021-07-14 15:15:00|132.15|130.65|131.97|130.47|132.23|130.73|131.88|130.38|219
1626276000000|2021-07-14 15:20:00|131.98|130.48|131.77|130.27|131.99|130.49|131.73|130.23|173
1626276300000|2021-07-14 15:25:00|131.79|130.29|131.54|130.04|131.91|130.41|131.54|130.04|216
1626276600000|2021-07-14 15:30:00|131.55|130.05|131.61|130.11|131.7|130.2|131.45|129.95|272
1626276900000|2021-07-14 15:35:00|131.64|130.14|131.13|129.63|131.64|130.14|130.99|129.49|280
1626277200000|2021-07-14 15:40:00|131.14|129.64|130.68|129.18|131.28|129.78|130.65|129.15|264
1626277500000|2021-07-14 15:45:00|130.69|129.19|130.78|129.28|131.1|129.6|130.69|129.19|389
1626277800000|2021-07-14 15:50:00|130.79|129.29|131.05|129.55|131.16|129.66|130.76|129.26|324
1626278100000|2021-07-14 15:55:00|131.06|129.56|131.11|129.61|131.34|129.84|131.06|129.56|239
1626278400000|2021-07-14 16:00:00|131.1|129.6|131.01|129.51|131.37|129.87|131.01|129.51|343
1626278700000|2021-07-14 16:05:00|131.03|129.53|131.15|129.65|131.34|129.84|130.98|129.48|263
1626279000000|2021-07-14 16:10:00|131.14|129.64|131.13|129.63|131.24|129.74|131.11|129.61|160
1626279300000|2021-07-14 16:15:00|131.12|129.62|130.61|129.11|131.13|129.63|130.53|129.03|322
1626279600000|2021-07-14 16:20:00|130.62|129.12|131.23|129.73|131.28|129.78|130.61|129.11|302
1626279900000|2021-07-14 16:25:00|131.24|129.74|131.37|129.87|131.51|130.01|131.24|129.74|306
1626280200000|2021-07-14 16:30:00|131.38|129.88|131.21|129.71|131.61|130.11|131.19|129.69|346
1626280500000|2021-07-14 16:35:00|131.2|129.7|131.35|129.85|131.44|129.94|130.81|129.31|372
1626280800000|2021-07-14 16:40:00|131.34|129.84|131.33|129.83|131.64|130.14|131.3|129.8|350
1626281100000|2021-07-14 16:45:00|131.32|129.82|131.35|129.85|131.55|130.05|131.27|129.77|283
1626281400000|2021-07-14 16:50:00|131.37|129.87|131.17|129.67|131.39|129.89|131.03|129.53|278
1626281700000|2021-07-14 16:55:00|131.18|129.68|131.5|130|131.58|130.08|131.18|129.68|283
1626282000000|2021-07-14 17:00:00|131.52|130.02|131.61|130.11|131.68|130.18|131.43|129.93|310
1626282300000|2021-07-14 17:05:00|131.62|130.12|131.51|130.01|131.65|130.15|131.45|129.95|196
1626282600000|2021-07-14 17:10:00|131.52|130.02|131.74|130.24|131.82|130.32|131.5|130|257
1626282900000|2021-07-14 17:15:00|131.75|130.25|131.77|130.27|131.82|130.32|131.66|130.16|267
1626283200000|2021-07-14 17:20:00|131.78|130.28|131.77|130.27|131.94|130.44|131.73|130.23|227
1626283500000|2021-07-14 17:25:00|131.75|130.25|131.59|130.09|131.77|130.27|131.53|130.03|244
1626283800000|2021-07-14 17:30:00|131.6|130.1|131.76|130.26|131.78|130.28|131.58|130.08|227
1626284100000|2021-07-14 17:35:00|131.75|130.25|131.85|130.35|131.86|130.36|131.6|130.1|233
1626284400000|2021-07-14 17:40:00|131.86|130.36|131.67|130.17|131.95|130.45|131.54|130.04|185
1626284700000|2021-07-14 17:45:00|131.66|130.16|132.01|130.51|132.09|130.59|131.66|130.16|259
1626285000000|2021-07-14 17:50:00|132.02|130.52|132.15|130.65|132.17|130.67|132.01|130.51|222
1626285300000|2021-07-14 17:55:00|132.16|130.66|131.94|130.44|132.22|130.72|131.92|130.42|158
1626285600000|2021-07-14 18:00:00|131.93|130.43|132.34|130.84|132.36|130.86|131.92|130.42|285
1626285900000|2021-07-14 18:05:00|132.33|130.83|131.69|130.19|132.4|130.9|131.67|130.17|224
1626286200000|2021-07-14 18:10:00|131.7|130.2|131.81|130.31|131.93|130.43|131.69|130.19|175
1626286500000|2021-07-14 18:15:00|131.84|130.34|132|130.5|132.07|130.57|131.84|130.34|152
1626286800000|2021-07-14 18:20:00|132.01|130.51|132.16|130.66|132.22|130.72|132.01|130.51|210
1626287100000|2021-07-14 18:25:00|132.17|130.67|132.18|130.68|132.28|130.78|132.16|130.66|248
1626287400000|2021-07-14 18:30:00|132.2|130.7|132.14|130.64|132.28|130.78|132.09|130.59|153
1626287700000|2021-07-14 18:35:00|132.13|130.63|132.56|131.06|132.7|131.2|132.13|130.63|363
1626288000000|2021-07-14 18:40:00|132.55|131.05|132.19|130.69|132.55|131.05|132.19|130.69|332
1626288300000|2021-07-14 18:45:00|132.2|130.7|131.22|129.72|132.3|130.8|131.01|129.51|351
1626288600000|2021-07-14 18:50:00|131.23|129.73|131|129.5|131.42|129.92|130.92|129.42|367
1626288900000|2021-07-14 18:55:00|130.99|129.49|131.2|129.7|131.28|129.78|130.88|129.38|300
1626289200000|2021-07-14 19:00:00|131.21|129.71|131.44|129.94|131.54|130.04|131.05|129.55|358
1626289500000|2021-07-14 19:05:00|131.41|129.91|131.28|129.78|131.75|130.25|131.16|129.66|302
1626289800000|2021-07-14 19:10:00|131.27|129.77|131.36|129.86|131.37|129.87|131.05|129.55|326
1626290100000|2021-07-14 19:15:00|131.35|129.85|131.66|130.16|131.89|130.39|131.34|129.84|253
1626290400000|2021-07-14 19:20:00|131.67|130.17|131.8|130.3|131.89|130.39|131.67|130.17|184
1626290700000|2021-07-14 19:25:00|131.79|130.29|131.54|130.04|131.87|130.37|131.54|130.04|229
1626291000000|2021-07-14 19:30:00|131.51|130.01|131.78|130.28|131.87|130.37|131.44|129.94|232
1626291300000|2021-07-14 19:35:00|131.77|130.27|132.01|130.51|132.18|130.68|131.71|130.21|252
1626291600000|2021-07-14 19:40:00|132.02|130.52|131.98|130.48|132.2|130.7|131.92|130.42|242
1626291900000|2021-07-14 19:45:00|131.97|130.47|131.85|130.35|132.05|130.55|131.81|130.31|200
1626292200000|2021-07-14 19:50:00|131.83|130.33|131.84|130.34|131.97|130.47|131.71|130.21|221
1626292500000|2021-07-14 19:55:00|131.83|130.33|131.48|129.98|131.85|130.35|131.4|129.9|239
1626292800000|2021-07-14 20:00:00|131.49|129.99|131.87|130.37|131.94|130.44|131.49|129.99|236
1626293100000|2021-07-14 20:05:00|131.88|130.38|132.11|130.61|132.19|130.69|131.88|130.38|207
1626293400000|2021-07-14 20:10:00|132.1|130.6|132.46|130.96|132.56|131.06|132.1|130.6|278
1626293700000|2021-07-14 20:15:00|132.45|130.95|132.38|130.88|132.57|131.07|132.35|130.85|245
1626294000000|2021-07-14 20:20:00|132.4|130.9|132.19|130.69|132.4|130.9|132.12|130.62|270
1626294300000|2021-07-14 20:25:00|132.2|130.7|132.24|130.74|132.3|130.8|132.15|130.65|191
1626294600000|2021-07-14 20:30:00|132.25|130.75|132.04|130.54|132.25|130.75|131.95|130.45|228
1626294900000|2021-07-14 20:35:00|132.05|130.55|131.95|130.45|132.2|130.7|131.91|130.41|186
1626295200000|2021-07-14 20:40:00|131.93|130.43|131.95|130.45|132.08|130.58|131.88|130.38|198
1626295500000|2021-07-14 20:45:00|131.96|130.46|132.3|130.8|132.34|130.84|131.95|130.45|204
1626295800000|2021-07-14 20:50:00|132.29|130.79|132.27|130.77|132.52|131.02|132.26|130.76|272
1626296100000|2021-07-14 20:55:00|132.26|130.76|131.95|130.45|132.32|130.82|131.77|130.27|202
1626296400000|2021-07-14 21:00:00|131.96|130.46|132.13|130.63|132.39|130.89|131.95|130.45|180
1626296700000|2021-07-14 21:05:00|132.14|130.64|132|130.5|132.14|130.64|131.94|130.44|158
1626297000000|2021-07-14 21:10:00|131.99|130.49|132.1|130.6|132.14|130.64|131.98|130.48|134
1626297300000|2021-07-14 21:15:00|132.12|130.62|132.3|130.8|132.56|131.06|132.1|130.6|226
1626297600000|2021-07-14 21:20:00|132.29|130.79|132.28|130.78|132.41|130.91|132.21|130.71|144
1626297900000|2021-07-14 21:25:00|132.25|130.75|132.19|130.69|132.26|130.76|132.12|130.62|122
1626298200000|2021-07-14 21:30:00|132.18|130.68|132.23|130.73|132.24|130.74|132.17|130.67|117
1626298500000|2021-07-14 21:35:00|132.24|130.74|132.28|130.78|132.32|130.82|132.23|130.73|123
1626298800000|2021-07-14 21:40:00|132.29|130.79|132.29|130.79|132.37|130.87|132.29|130.79|131
1626299100000|2021-07-14 21:45:00|132.3|130.8|132.55|131.05|132.55|131.05|132.2|130.7|128
1626299400000|2021-07-14 21:50:00|132.54|131.04|132.22|130.72|132.56|131.06|132.09|130.59|187
1626299700000|2021-07-14 21:55:00|132.23|130.73|131.95|130.45|132.25|130.75|131.85|130.35|140
1626300000000|2021-07-14 22:00:00|131.96|130.46|132.22|130.72|132.32|130.82|131.96|130.46|142
1626300300000|2021-07-14 22:05:00|132.23|130.73|131.92|130.42|132.38|130.88|131.91|130.41|167
1626300600000|2021-07-14 22:10:00|131.91|130.41|132.22|130.72|132.23|130.73|131.74|130.24|260
1626300900000|2021-07-14 22:15:00|132.24|130.74|132.66|131.16|132.66|131.16|132.23|130.73|247
1626301200000|2021-07-14 22:20:00|132.67|131.17|132.6|131.1|133.15|131.65|132.56|131.06|402
1626301500000|2021-07-14 22:25:00|132.59|131.09|132.49|130.99|132.68|131.18|132.41|130.91|279
1626301800000|2021-07-14 22:30:00|132.48|130.98|132.6|131.1|132.62|131.12|132.38|130.88|255
1626302100000|2021-07-14 22:35:00|132.59|131.09|132.42|130.92|132.65|131.15|132.36|130.86|252
1626302400000|2021-07-14 22:40:00|132.43|130.93|132.56|131.06|132.61|131.11|132.41|130.91|217
1626302700000|2021-07-14 22:45:00|132.57|131.07|132.56|131.06|132.73|131.23|132.56|131.06|194
1626303000000|2021-07-14 22:50:00|132.55|131.05|132.42|130.92|132.56|131.06|132.41|130.91|162
1626303300000|2021-07-14 22:55:00|132.41|130.91|132.18|130.68|132.42|130.92|132.17|130.67|164
1626303600000|2021-07-14 23:00:00|132.16|130.66|131.94|130.44|132.26|130.76|131.92|130.42|174
1626303900000|2021-07-14 23:05:00|131.95|130.45|131.87|130.37|131.99|130.49|131.81|130.31|178
1626304200000|2021-07-14 23:10:00|131.88|130.38|131.47|129.97|131.92|130.42|131.4|129.9|233
1626304500000|2021-07-14 23:15:00|131.46|129.96|131.5|130|131.69|130.19|131.46|129.96|257
1626304800000|2021-07-14 23:20:00|131.51|130.01|131.5|130|131.63|130.13|131.42|129.92|203
1626305100000|2021-07-14 23:25:00|131.49|129.99|131.47|129.97|131.53|130.03|131.42|129.92|195
1626305400000|2021-07-14 23:30:00|131.46|129.96|131.55|130.05|131.76|130.26|131.41|129.91|228
1626305700000|2021-07-14 23:35:00|131.56|130.06|131.53|130.03|131.61|130.11|131.4|129.9|188
1626306000000|2021-07-14 23:40:00|131.54|130.04|131.5|130|131.64|130.14|131.24|129.74|259
1626306300000|2021-07-14 23:45:00|131.51|130.01|131.53|130.03|131.59|130.09|131.42|129.92|222
1626306600000|2021-07-14 23:50:00|131.54|130.04|131.51|130.01|131.73|130.23|131.5|130|195
1626306900000|2021-07-14 23:55:00|131.52|130.02|131.8|130.3|131.81|130.31|131.52|130.02|159
1626307200000|2021-07-15 00:00:00|131.79|130.29|131.74|130.24|132.23|130.73|131.73|130.23|333
1626307500000|2021-07-15 00:05:00|131.75|130.25|130.89|129.39|131.75|130.25|130.84|129.34|334
1626307800000|2021-07-15 00:10:00|130.9|129.4|131.02|129.52|131.34|129.84|130.88|129.38|322
1626308100000|2021-07-15 00:15:00|131|129.5|130.61|129.11|131.03|129.53|130.05|128.55|409
1626308400000|2021-07-15 00:20:00|130.59|129.09|131.49|129.99|131.54|130.04|130.58|129.08|353
1626308700000|2021-07-15 00:25:00|131.48|129.98|131.31|129.81|131.49|129.99|131.2|129.7|290
1626309000000|2021-07-15 00:30:00|131.3|129.8|131.26|129.76|131.42|129.92|131.04|129.54|249
1626309300000|2021-07-15 00:35:00|131.27|129.77|131.91|130.41|131.92|130.42|131.27|129.77|233
1626309600000|2021-07-15 00:40:00|131.9|130.4|131.76|130.26|132.04|130.54|131.64|130.14|379
1626309900000|2021-07-15 00:45:00|131.75|130.25|132.24|130.74|132.33|130.83|131.75|130.25|250
1626310200000|2021-07-15 00:50:00|132.23|130.73|132.18|130.68|132.34|130.84|132.17|130.67|304
1626310500000|2021-07-15 00:55:00|132.19|130.69|132.16|130.66|132.38|130.88|132.07|130.57|287
1626310800000|2021-07-15 01:00:00|132.17|130.67|133.41|131.91|133.5|132|132.17|130.67|625
1626311100000|2021-07-15 01:05:00|133.4|131.9|133.57|132.07|133.84|132.34|133.24|131.74|383
1626311400000|2021-07-15 01:10:00|133.58|132.08|133.6|132.1|133.63|132.13|133.47|131.97|331
1626311700000|2021-07-15 01:15:00|133.62|132.12|133.31|131.81|133.63|132.13|133.22|131.72|363
1626312000000|2021-07-15 01:20:00|133.32|131.82|132.78|131.28|133.37|131.87|132.76|131.26|299
1626312300000|2021-07-15 01:25:00|132.77|131.27|132.54|131.04|132.88|131.38|132.18|130.68|354
1626312600000|2021-07-15 01:30:00|132.55|131.05|132.38|130.88|132.57|131.07|132.21|130.71|276
1626312900000|2021-07-15 01:35:00|132.39|130.89|132.16|130.66|132.39|130.89|132.02|130.52|267
1626313200000|2021-07-15 01:40:00|132.15|130.65|131.89|130.39|132.16|130.66|131.88|130.38|229
1626313500000|2021-07-15 01:45:00|131.9|130.4|132.02|130.52|132.07|130.57|131.89|130.39|244
1626313800000|2021-07-15 01:50:00|132.01|130.51|131.7|130.2|132.03|130.53|131.69|130.19|214
1626314100000|2021-07-15 01:55:00|131.69|130.19|131.32|129.82|131.72|130.22|131.19|129.69|363
1626314400000|2021-07-15 02:00:00|131.33|129.83|131.47|129.97|131.54|130.04|131.16|129.66|341
1626314700000|2021-07-15 02:05:00|131.46|129.96|131.73|130.23|131.8|130.3|131.46|129.96|276
1626315000000|2021-07-15 02:10:00|131.72|130.22|131.62|130.12|131.72|130.22|131.51|130.01|240
1626315300000|2021-07-15 02:15:00|131.6|130.1|131.3|129.8|131.61|130.11|131.14|129.64|278
1626315600000|2021-07-15 02:20:00|131.31|129.81|131.12|129.62|131.32|129.82|131.1|129.6|268
1626315900000|2021-07-15 02:25:00|131.1|129.6|131.07|129.57|131.17|129.67|130.89|129.39|200
1626316200000|2021-07-15 02:30:00|131.06|129.56|130.98|129.48|131.07|129.57|130.68|129.18|282
1626316500000|2021-07-15 02:35:00|130.99|129.49|130.72|129.22|131.19|129.69|130.58|129.08|322
1626316800000|2021-07-15 02:40:00|130.68|129.18|130.65|129.15|130.7|129.2|130.41|128.91|315
1626317100000|2021-07-15 02:45:00|130.66|129.16|130.8|129.3|130.92|129.42|130.62|129.12|341
1626317400000|2021-07-15 02:50:00|130.79|129.29|130.95|129.45|131.04|129.54|130.78|129.28|221
1626317700000|2021-07-15 02:55:00|130.96|129.46|130.75|129.25|130.96|129.46|130.69|129.19|214
1626318000000|2021-07-15 03:00:00|130.74|129.24|130.47|128.97|130.74|129.24|130.41|128.91|218
1626318300000|2021-07-15 03:05:00|130.48|128.98|130.41|128.91|130.62|129.12|130.36|128.86|164
1626318600000|2021-07-15 03:10:00|130.43|128.93|130.34|128.84|130.61|129.11|130.28|128.78|182
1626318900000|2021-07-15 03:15:00|130.35|128.85|130.6|129.1|130.79|129.29|130.34|128.84|206
1626319200000|2021-07-15 03:20:00|130.59|129.09|130.46|128.96|130.61|129.11|130.14|128.64|304
1626319500000|2021-07-15 03:25:00|130.42|128.92|130.62|129.12|130.67|129.17|130.42|128.92|272
1626319800000|2021-07-15 03:30:00|130.63|129.13|130.52|129.02|130.66|129.16|130.33|128.83|264
1626320100000|2021-07-15 03:35:00|130.51|129.01|130.32|128.82|130.53|129.03|130.24|128.74|214
1626320400000|2021-07-15 03:40:00|130.3|128.8|130.3|128.8|130.39|128.89|130.25|128.75|210
1626320700000|2021-07-15 03:45:00|130.31|128.81|130.39|128.89|130.52|129.02|130.17|128.67|208
1626321000000|2021-07-15 03:50:00|130.4|128.9|130.25|128.75|130.41|128.91|130.15|128.65|155
1626321300000|2021-07-15 03:55:00|130.26|128.76|129.94|128.44|130.26|128.76|129.94|128.44|207
1626321600000|2021-07-15 04:00:00|129.98|128.48|129.34|127.84|130.22|128.72|129.21|127.71|574
1626321900000|2021-07-15 04:05:00|129.32|127.82|129.87|128.37|130|128.5|129.32|127.82|435
1626322200000|2021-07-15 04:10:00|129.86|128.36|129.35|127.85|129.86|128.36|129.32|127.82|324
1626322500000|2021-07-15 04:15:00|129.34|127.84|129.82|128.32|129.96|128.46|129.34|127.84|393
1626322800000|2021-07-15 04:20:00|129.79|128.29|129.76|128.26|130.01|128.51|129.67|128.17|332
1626323100000|2021-07-15 04:25:00|129.79|128.29|129.9|128.4|130.03|128.53|129.67|128.17|334
1626323400000|2021-07-15 04:30:00|129.89|128.39|129.53|128.03|129.97|128.47|129.53|128.03|304
1626323700000|2021-07-15 04:35:00|129.5|128|129.45|127.95|129.57|128.07|129.36|127.86|327
1626324000000|2021-07-15 04:40:00|129.41|127.91|129.64|128.14|129.81|128.31|129.38|127.88|414
1626324300000|2021-07-15 04:45:00|129.62|128.12|129.36|127.86|129.62|128.12|129.25|127.75|330
1626324600000|2021-07-15 04:50:00|129.34|127.84|129.36|127.86|129.61|128.11|129.25|127.75|317
1626324900000|2021-07-15 04:55:00|129.39|127.89|129.62|128.12|129.67|128.17|129.38|127.88|260
1626325200000|2021-07-15 05:00:00|129.6|128.1|129.34|127.84|129.63|128.13|129.27|127.77|368
1626325500000|2021-07-15 05:05:00|129.35|127.85|129.56|128.06|129.56|128.06|129.16|127.66|281
1626325800000|2021-07-15 05:10:00|129.54|128.04|129.23|127.73|129.58|128.08|129.02|127.52|255
1626326100000|2021-07-15 05:15:00|129.24|127.74|129.12|127.62|129.33|127.83|129.1|127.6|217
1626326400000|2021-07-15 05:20:00|129.14|127.64|129.4|127.9|129.47|127.97|129.03|127.53|260
1626326700000|2021-07-15 05:25:00|129.39|127.89|129.46|127.96|129.46|127.96|129.17|127.67|198
1626327000000|2021-07-15 05:30:00|129.47|127.97|129.56|128.06|129.61|128.11|129.37|127.87|204
1626327300000|2021-07-15 05:35:00|129.52|128.02|129.3|127.8|129.52|128.02|129.17|127.67|202
1626327600000|2021-07-15 05:40:00|129.31|127.81|129.34|127.84|129.4|127.9|129.26|127.76|239
1626327900000|2021-07-15 05:45:00|129.33|127.83|129.01|127.51|129.34|127.84|128.83|127.33|270
1626328200000|2021-07-15 05:50:00|129.03|127.53|129.16|127.66|129.17|127.67|128.84|127.34|325
1626328500000|2021-07-15 05:55:00|129.15|127.65|129.25|127.75|129.28|127.78|129.03|127.53|245
1626328800000|2021-07-15 06:00:00|129.27|127.77|128.87|127.37|129.27|127.77|128.82|127.32|214
1626329100000|2021-07-15 06:05:00|128.85|127.35|129.1|127.6|129.12|127.62|128.84|127.34|227
1626329400000|2021-07-15 06:10:00|129.11|127.61|129.63|128.13|129.81|128.31|129.05|127.55|271
1626329700000|2021-07-15 06:15:00|129.64|128.14|129.43|127.93|129.67|128.17|129.19|127.69|279
1626330000000|2021-07-15 06:20:00|129.42|127.92|128.99|127.49|129.42|127.92|128.92|127.42|245
1626330300000|2021-07-15 06:25:00|129|127.5|128.73|127.23|129.01|127.51|128.64|127.14|230
1626330600000|2021-07-15 06:30:00|128.72|127.22|128.87|127.37|129.01|127.51|128.39|126.89|332
1626330900000|2021-07-15 06:35:00|128.88|127.38|129.16|127.66|129.29|127.79|128.8|127.3|226
1626331200000|2021-07-15 06:40:00|129.17|127.67|128.85|127.35|129.21|127.71|128.62|127.12|292
1626331500000|2021-07-15 06:45:00|128.84|127.34|129.11|127.61|129.24|127.74|128.83|127.33|260
1626331800000|2021-07-15 06:50:00|129.13|127.63|128.98|127.48|129.15|127.65|128.94|127.44|227
1626332100000|2021-07-15 06:55:00|128.97|127.47|128.84|127.34|129.05|127.55|128.83|127.33|233
1626332400000|2021-07-15 07:00:00|128.86|127.36|128.64|127.14|128.86|127.36|128.32|126.82|328
1626332700000|2021-07-15 07:05:00|128.62|127.12|128.96|127.46|129.01|127.51|128.52|127.02|246
1626333000000|2021-07-15 07:10:00|128.97|127.47|129.09|127.59|129.25|127.75|128.94|127.44|259
1626333300000|2021-07-15 07:15:00|129.1|127.6|129.25|127.75|129.28|127.78|128.9|127.4|240
1626333600000|2021-07-15 07:20:00|129.24|127.74|128.97|127.47|129.28|127.78|128.96|127.46|254
1626333900000|2021-07-15 07:25:00|128.96|127.46|129.13|127.63|129.15|127.65|128.74|127.24|300
1626334200000|2021-07-15 07:30:00|129.11|127.61|128.99|127.49|129.12|127.62|128.88|127.38|217
1626334500000|2021-07-15 07:35:00|129|127.5|128.79|127.29|129|127.5|128.67|127.17|215
1626334800000|2021-07-15 07:40:00|128.78|127.28|128.63|127.13|128.92|127.42|128.63|127.13|176
1626335100000|2021-07-15 07:45:00|128.64|127.14|128.87|127.37|128.94|127.44|128.52|127.02|160
1626335400000|2021-07-15 07:50:00|128.86|127.36|128.52|127.02|128.96|127.46|128.5|127|220
1626335700000|2021-07-15 07:55:00|128.53|127.03|128.97|127.47|128.98|127.48|128.48|126.98|306
1626336000000|2021-07-15 08:00:00|128.95|127.45|129.87|128.37|130.04|128.54|128.71|127.21|467
1626336300000|2021-07-15 08:05:00|129.84|128.34|129.92|128.42|130.03|128.53|129.34|127.84|413
1626336600000|2021-07-15 08:10:00|129.93|128.43|129.29|127.79|129.93|128.43|129.29|127.79|218
1626336900000|2021-07-15 08:15:00|129.3|127.8|129.03|127.53|129.36|127.86|128.73|127.23|334
1626337200000|2021-07-15 08:20:00|129.02|127.52|128.83|127.33|129.04|127.54|128.63|127.13|278
1626337500000|2021-07-15 08:25:00|128.82|127.32|128.81|127.31|128.84|127.34|128.56|127.06|315
1626337800000|2021-07-15 08:30:00|128.8|127.3|128.45|126.95|128.8|127.3|128.35|126.85|323
1626338100000|2021-07-15 08:35:00|128.46|126.96|129.17|127.67|129.17|127.67|128.45|126.95|301
1626338400000|2021-07-15 08:40:00|129.16|127.66|129.25|127.75|129.42|127.92|128.99|127.49|350
1626338700000|2021-07-15 08:45:00|129.24|127.74|129.31|127.81|129.31|127.81|128.91|127.41|283
1626339000000|2021-07-15 08:50:00|129.32|127.82|129.43|127.93|129.6|128.1|129.16|127.66|276
1626339300000|2021-07-15 08:55:00|129.42|127.92|129|127.5|129.43|127.93|128.97|127.47|239
1626339600000|2021-07-15 09:00:00|128.99|127.49|129.1|127.6|129.12|127.62|128.66|127.16|297
1626339900000|2021-07-15 09:05:00|129.11|127.61|129.4|127.9|129.41|127.91|128.94|127.44|343
1626340200000|2021-07-15 09:10:00|129.38|127.88|129.6|128.1|129.64|128.14|129.25|127.75|347
1626340500000|2021-07-15 09:15:00|129.59|128.09|130.07|128.57|130.07|128.57|129.52|128.02|340
1626340800000|2021-07-15 09:20:00|130.08|128.58|129.82|128.32|130.08|128.58|129.78|128.28|327
1626341100000|2021-07-15 09:25:00|129.81|128.31|129.62|128.12|129.84|128.34|129.54|128.04|274
1626341400000|2021-07-15 09:30:00|129.61|128.11|129.75|128.25|129.78|128.28|129.46|127.96|307
1626341700000|2021-07-15 09:35:00|129.76|128.26|129.5|128|129.78|128.28|129.47|127.97|261
1626342000000|2021-07-15 09:40:00|129.49|127.99|129.65|128.15|129.65|128.15|129.28|127.78|271
1626342300000|2021-07-15 09:45:00|129.64|128.14|129.34|127.84|129.64|128.14|129.33|127.83|244
1626342600000|2021-07-15 09:50:00|129.35|127.85|129.54|128.04|129.59|128.09|129.26|127.76|318
1626342900000|2021-07-15 09:55:00|129.53|128.03|129.74|128.24|129.8|128.3|129.48|127.98|256
1626343200000|2021-07-15 10:00:00|129.72|128.22|130.06|128.56|130.06|128.56|129.56|128.06|275
1626343500000|2021-07-15 10:05:00|130.07|128.57|129.84|128.34|130.07|128.57|129.75|128.25|233
1626343800000|2021-07-15 10:10:00|129.85|128.35|129.98|128.48|129.98|128.48|129.74|128.24|226
1626344100000|2021-07-15 10:15:00|129.97|128.47|129.84|128.34|129.97|128.47|129.72|128.22|202
1626344400000|2021-07-15 10:20:00|129.83|128.33|128.19|126.69|129.84|128.34|128.16|126.66|528
1626344700000|2021-07-15 10:25:00|128.2|126.7|127.58|126.08|128.28|126.78|127.4|125.9|529
1626345000000|2021-07-15 10:30:00|127.57|126.07|126.91|125.41|127.57|126.07|126.64|125.14|565
1626345300000|2021-07-15 10:35:00|126.93|125.43|126.84|125.34|127.15|125.65|126.75|125.25|357
1626345600000|2021-07-15 10:40:00|126.85|125.35|126.19|124.69|126.88|125.38|126.11|124.61|388
1626345900000|2021-07-15 10:45:00|126.2|124.7|126.49|124.99|126.6|125.1|126.16|124.66|411
1626346200000|2021-07-15 10:50:00|126.5|125|126.43|124.93|126.79|125.29|126.36|124.86|267
1626346500000|2021-07-15 10:55:00|126.42|124.92|126.27|124.77|126.62|125.12|126.08|124.58|389
1626346800000|2021-07-15 11:00:00|126.25|124.75|126.43|124.93|126.52|125.02|126.1|124.6|381
1626347100000|2021-07-15 11:05:00|126.44|124.94|126.28|124.78|126.49|124.99|126.17|124.67|298
1626347400000|2021-07-15 11:10:00|126.29|124.79|126.35|124.85|126.41|124.91|126.06|124.56|313
1626347700000|2021-07-15 11:15:00|126.36|124.86|126.24|124.74|126.43|124.93|126.08|124.58|382
1626348000000|2021-07-15 11:20:00|126.2|124.7|125.31|123.81|126.23|124.73|125.3|123.8|391
1626348300000|2021-07-15 11:25:00|125.28|123.78|125.53|124.03|125.7|124.2|125.28|123.78|341
1626348600000|2021-07-15 11:30:00|125.52|124.02|125.98|124.48|125.99|124.49|125.46|123.96|313
1626348900000|2021-07-15 11:35:00|126|124.5|125.78|124.28|126.02|124.52|125.77|124.27|277
1626349200000|2021-07-15 11:40:00|125.79|124.29|125.66|124.16|125.8|124.3|125.63|124.13|225
1626349500000|2021-07-15 11:45:00|125.67|124.17|126.19|124.69|126.19|124.69|125.64|124.14|250
1626349800000|2021-07-15 11:50:00|126.18|124.68|125.9|124.4|126.18|124.68|125.81|124.31|297
1626350100000|2021-07-15 11:55:00|125.92|124.42|125.7|124.2|125.92|124.42|125.62|124.12|312
1626350400000|2021-07-15 12:00:00|125.69|124.19|126.43|124.93|127.02|125.52|125.15|123.65|609
1626350700000|2021-07-15 12:05:00|126.48|124.98|125.9|124.4|126.48|124.98|125.44|123.94|614
1626351000000|2021-07-15 12:10:00|125.88|124.38|125.68|124.18|126|124.5|125.27|123.77|662
1626351300000|2021-07-15 12:15:00|125.67|124.17|126.14|124.64|126.25|124.75|125.51|124.01|568
1626351600000|2021-07-15 12:20:00|126.15|124.65|125.76|124.26|126.15|124.65|125.64|124.14|422
1626351900000|2021-07-15 12:25:00|125.79|124.29|125.37|123.87|125.79|124.29|125.27|123.77|349
1626352200000|2021-07-15 12:30:00|125.38|123.88|125.52|124.02|125.79|124.29|125.37|123.87|355
1626352500000|2021-07-15 12:35:00|125.53|124.03|125.34|123.84|125.83|124.33|125.32|123.82|394
1626352800000|2021-07-15 12:40:00|125.35|123.85|125.03|123.53|125.48|123.98|124.88|123.38|440
1626353100000|2021-07-15 12:45:00|125.02|123.52|125.41|123.91|125.68|124.18|124.91|123.41|470
1626353400000|2021-07-15 12:50:00|125.42|123.92|125.76|124.26|125.79|124.29|125.4|123.9|358
1626353700000|2021-07-15 12:55:00|125.71|124.21|125.46|123.96|125.91|124.41|125.46|123.96|378
1626354000000|2021-07-15 13:00:00|125.48|123.98|125.43|123.93|125.48|123.98|125.14|123.64|355
1626354300000|2021-07-15 13:05:00|125.42|123.92|125.76|124.26|125.89|124.39|125.42|123.92|349
1626354600000|2021-07-15 13:10:00|125.77|124.27|125.59|124.09|125.91|124.41|125.48|123.98|337
1626354900000|2021-07-15 13:15:00|125.58|124.08|125.41|123.91|125.59|124.09|125.26|123.76|308
1626355200000|2021-07-15 13:20:00|125.43|123.93|125.1|123.6|125.43|123.93|124.99|123.49|340
1626355500000|2021-07-15 13:25:00|125.11|123.61|125.35|123.85|126.01|124.51|124.67|123.17|592
1626355800000|2021-07-15 13:30:00|125.34|123.84|125.84|124.34|126.04|124.54|125|123.5|454
1626356100000|2021-07-15 13:35:00|125.83|124.33|125.99|124.49|126.06|124.56|125.67|124.17|355
1626356400000|2021-07-15 13:40:00|126|124.5|125.57|124.07|126.01|124.51|125.49|123.99|406
1626356700000|2021-07-15 13:45:00|125.6|124.1|125.94|124.44|126|124.5|125.45|123.95|367
1626357000000|2021-07-15 13:50:00|125.95|124.45|126.12|124.62|126.23|124.73|125.79|124.29|364
1626357300000|2021-07-15 13:55:00|126.15|124.65|126.21|124.71|126.39|124.89|126.1|124.6|375
1626357600000|2021-07-15 14:00:00|126.2|124.7|126.37|124.87|126.38|124.88|126|124.5|335
1626357900000|2021-07-15 14:05:00|126.35|124.85|126.7|125.2|126.7|125.2|126.24|124.74|372
1626358200000|2021-07-15 14:10:00|126.69|125.19|126.93|125.43|126.94|125.44|126.64|125.14|391
1626358500000|2021-07-15 14:15:00|126.94|125.44|126.42|124.92|126.94|125.44|126.41|124.91|269
1626358800000|2021-07-15 14:20:00|126.45|124.95|126.23|124.73|126.52|125.02|126.09|124.59|411
1626359100000|2021-07-15 14:25:00|126.22|124.72|125.83|124.33|126.23|124.73|125.79|124.29|362
1626359400000|2021-07-15 14:30:00|125.82|124.32|125.8|124.3|126.05|124.55|125.56|124.06|384
1626359700000|2021-07-15 14:35:00|125.81|124.31|126.32|124.82|126.32|124.82|125.74|124.24|269
1626360000000|2021-07-15 14:40:00|126.33|124.83|125.94|124.44|126.36|124.86|125.94|124.44|336
1626360300000|2021-07-15 14:45:00|125.96|124.46|126.04|124.54|126.43|124.93|125.95|124.45|354
1626360600000|2021-07-15 14:50:00|126.05|124.55|126.22|124.72|126.3|124.8|126.05|124.55|246
1626360900000|2021-07-15 14:55:00|126.21|124.71|125.77|124.27|126.21|124.71|125.77|124.27|289
1626361200000|2021-07-15 15:00:00|125.78|124.28|125.76|124.26|126.22|124.72|125.61|124.11|410
1626361500000|2021-07-15 15:05:00|125.75|124.25|125.98|124.48|126.1|124.6|125.71|124.21|283
1626361800000|2021-07-15 15:10:00|125.99|124.49|126.35|124.85|126.55|125.05|125.94|124.44|293
1626362100000|2021-07-15 15:15:00|126.36|124.86|126.44|124.94|126.48|124.98|126.17|124.67|343
1626362400000|2021-07-15 15:20:00|126.43|124.93|126.51|125.01|126.52|125.02|126.33|124.83|268
1626362700000|2021-07-15 15:25:00|126.5|125|126.4|124.9|126.59|125.09|126.3|124.8|242
1626363000000|2021-07-15 15:30:00|126.39|124.89|125.93|124.43|126.4|124.9|125.91|124.41|277
1626363300000|2021-07-15 15:35:00|125.94|124.44|125.89|124.39|125.97|124.47|125.78|124.28|229
1626363600000|2021-07-15 15:40:00|125.9|124.4|125.83|124.33|126.02|124.52|125.79|124.29|302
1626363900000|2021-07-15 15:45:00|125.82|124.32|126.25|124.75|126.32|124.82|125.82|124.32|266
1626364200000|2021-07-15 15:50:00|126.24|124.74|125.95|124.45|126.32|124.82|125.94|124.44|250
1626364500000|2021-07-15 15:55:00|125.96|124.46|125.88|124.38|126.05|124.55|125.85|124.35|283
1626364800000|2021-07-15 16:00:00|125.87|124.37|126.17|124.67|126.25|124.75|125.79|124.29|415
1626365100000|2021-07-15 16:05:00|126.18|124.68|125.6|124.1|126.21|124.71|125.46|123.96|386
1626365400000|2021-07-15 16:10:00|125.61|124.11|125.54|124.04|125.91|124.41|125.49|123.99|355
1626365700000|2021-07-15 16:15:00|125.55|124.05|125.02|123.52|125.55|124.05|125|123.5|371
1626366000000|2021-07-15 16:20:00|125.01|123.51|125.18|123.68|125.37|123.87|124.81|123.31|348
1626366300000|2021-07-15 16:25:00|125.19|123.69|124.95|123.45|125.28|123.78|124.94|123.44|230
1626366600000|2021-07-15 16:30:00|124.94|123.44|124.84|123.34|125.07|123.57|124.54|123.04|437
1626366900000|2021-07-15 16:35:00|124.82|123.32|125.21|123.71|125.36|123.86|124.8|123.3|372
1626367200000|2021-07-15 16:40:00|125.2|123.7|125.72|124.22|125.74|124.24|125.2|123.7|351
1626367500000|2021-07-15 16:45:00|125.71|124.21|125.25|123.75|126.05|124.55|125.25|123.75|382
1626367800000|2021-07-15 16:50:00|125.24|123.74|125.19|123.69|125.49|123.99|125.17|123.67|318
1626368100000|2021-07-15 16:55:00|125.2|123.7|125.47|123.97|125.48|123.98|125.12|123.62|448
1626368400000|2021-07-15 17:00:00|125.48|123.98|124.75|123.25|125.49|123.99|124.74|123.24|380
1626368700000|2021-07-15 17:05:00|124.74|123.24|123.72|122.22|125.05|123.55|123.63|122.13|433
1626369000000|2021-07-15 17:10:00|123.7|122.2|123.2|121.7|123.76|122.26|122.9|121.4|561
1626369300000|2021-07-15 17:15:00|123.18|121.68|122.87|121.37|123.51|122.01|122.76|121.26|496
1626369600000|2021-07-15 17:20:00|122.86|121.36|123.42|121.92|123.5|122|122.85|121.35|477
1626369900000|2021-07-15 17:25:00|123.41|121.91|123.91|122.41|123.91|122.41|123.4|121.9|347
1626370200000|2021-07-15 17:30:00|123.92|122.42|124.1|122.6|124.53|123.03|123.89|122.39|476
1626370500000|2021-07-15 17:35:00|124.11|122.61|123.63|122.13|124.11|122.61|123.52|122.02|389
1626370800000|2021-07-15 17:40:00|123.62|122.12|123.72|122.22|123.87|122.37|123.57|122.07|345
1626371100000|2021-07-15 17:45:00|123.7|122.2|123.87|122.37|124.22|122.72|123.47|121.97|420
1626371400000|2021-07-15 17:50:00|123.86|122.36|123.59|122.09|123.9|122.4|123.55|122.05|387
1626371700000|2021-07-15 17:55:00|123.58|122.08|124.05|122.55|124.08|122.58|123.43|121.93|418
1626372000000|2021-07-15 18:00:00|124.04|122.54|124.25|122.75|124.47|122.97|123.93|122.43|373
1626372300000|2021-07-15 18:05:00|124.26|122.76|124.51|123.01|124.6|123.1|124.26|122.76|295
1626372600000|2021-07-15 18:10:00|124.52|123.02|124.52|123.02|124.59|123.09|124.28|122.78|344
1626372900000|2021-07-15 18:15:00|124.51|123.01|124.87|123.37|124.94|123.44|124.5|123|254
1626373200000|2021-07-15 18:20:00|124.9|123.4|124.69|123.19|124.9|123.4|124.66|123.16|234
1626373500000|2021-07-15 18:25:00|124.7|123.2|124.88|123.38|124.95|123.45|124.67|123.17|282
1626373800000|2021-07-15 18:30:00|124.87|123.37|125.09|123.59|125.1|123.6|124.84|123.34|240
1626374100000|2021-07-15 18:35:00|125.08|123.58|125.11|123.61|125.19|123.69|124.99|123.49|244
1626374400000|2021-07-15 18:40:00|125.12|123.62|125.12|123.62|125.15|123.65|124.89|123.39|253
1626374700000|2021-07-15 18:45:00|125.13|123.63|124.97|123.47|125.13|123.63|124.72|123.22|280
1626375000000|2021-07-15 18:50:00|124.98|123.48|125.35|123.85|125.46|123.96|124.97|123.47|289
1626375300000|2021-07-15 18:55:00|125.34|123.84|125.03|123.53|125.35|123.85|124.97|123.47|317
1626375600000|2021-07-15 19:00:00|125.02|123.52|125.03|123.53|125.11|123.61|124.92|123.42|198
1626375900000|2021-07-15 19:05:00|125.04|123.54|125.01|123.51|125.13|123.63|124.95|123.45|190
1626376200000|2021-07-15 19:10:00|125.02|123.52|125.06|123.56|125.1|123.6|124.93|123.43|200
1626376500000|2021-07-15 19:15:00|125.04|123.54|126.01|124.51|126.05|124.55|125.04|123.54|404
1626376800000|2021-07-15 19:20:00|125.99|124.49|125.14|123.64|125.99|124.49|125|123.5|396
1626377100000|2021-07-15 19:25:00|125.13|123.63|125.52|124.02|125.54|124.04|125.06|123.56|292
1626377400000|2021-07-15 19:30:00|125.51|124.01|125.21|123.71|125.51|124.01|125.08|123.58|291
1626377700000|2021-07-15 19:35:00|125.2|123.7|125.12|123.62|125.23|123.73|125.04|123.54|189
1626378000000|2021-07-15 19:40:00|125.13|123.63|125.04|123.54|125.16|123.66|124.99|123.49|202
1626378300000|2021-07-15 19:45:00|125.03|123.53|125.11|123.61|125.14|123.64|125|123.5|195
1626378600000|2021-07-15 19:50:00|125.1|123.6|125.79|124.29|125.82|124.32|125.1|123.6|308
1626378900000|2021-07-15 19:55:00|125.78|124.28|125.27|123.77|125.79|124.29|125.27|123.77|247
1626379200000|2021-07-15 20:00:00|125.29|123.79|125.72|124.22|125.83|124.33|125.29|123.79|310
1626379500000|2021-07-15 20:05:00|125.7|124.2|125.59|124.09|125.71|124.21|125.36|123.86|225
1626379800000|2021-07-15 20:10:00|125.6|124.1|125.68|124.18|125.71|124.21|125.34|123.84|247
1626380100000|2021-07-15 20:15:00|125.69|124.19|125.65|124.15|125.77|124.27|125.48|123.98|264
1626380400000|2021-07-15 20:20:00|125.66|124.16|125.61|124.11|125.7|124.2|125.46|123.96|233
1626380700000|2021-07-15 20:25:00|125.6|124.1|126.12|124.62|126.23|124.73|125.57|124.07|195
1626381000000|2021-07-15 20:30:00|126.11|124.61|125.68|124.18|126.11|124.61|125.52|124.02|296
1626381300000|2021-07-15 20:35:00|125.69|124.19|125.74|124.24|125.82|124.32|125.68|124.18|239
1626381600000|2021-07-15 20:40:00|125.75|124.25|125.64|124.14|125.86|124.36|125.46|123.96|235
1626381900000|2021-07-15 20:45:00|125.65|124.15|126.11|124.61|126.27|124.77|125.6|124.1|206
1626382200000|2021-07-15 20:50:00|126.08|124.58|126.03|124.53|126.22|124.72|125.91|124.41|290
1626382500000|2021-07-15 20:55:00|126.02|124.52|126.01|124.51|126.1|124.6|125.94|124.44|189
1626382800000|2021-07-15 21:00:00|126|124.5|126.18|124.68|126.21|124.71|126|124.5|187
1626383100000|2021-07-15 21:05:00|126.16|124.66|126.25|124.75|126.32|124.82|126.07|124.57|195
1626383400000|2021-07-15 21:10:00|126.26|124.76|126.25|124.75|126.34|124.84|126.21|124.71|143
1626383700000|2021-07-15 21:15:00|126.24|124.74|126.22|124.72|126.27|124.77|126.15|124.65|142
1626384000000|2021-07-15 21:20:00|126.24|124.74|126.3|124.8|126.46|124.96|126.22|124.72|128
1626384300000|2021-07-15 21:25:00|126.29|124.79|126.12|124.62|126.29|124.79|126.09|124.59|127
1626384600000|2021-07-15 21:30:00|126.13|124.63|126.21|124.71|126.25|124.75|126.12|124.62|93
1626384900000|2021-07-15 21:35:00|126.22|124.72|126.11|124.61|126.22|124.72|126.01|124.51|146
1626385200000|2021-07-15 21:40:00|126.12|124.62|126.15|124.65|126.28|124.78|126.11|124.61|152
1626385500000|2021-07-15 21:45:00|126.16|124.66|126.16|124.66|126.24|124.74|126.12|124.62|174
1626385800000|2021-07-15 21:50:00|126.17|124.67|126.13|124.63|126.27|124.77|126.1|124.6|142
1626386100000|2021-07-15 21:55:00|126.12|124.62|125.79|124.29|126.27|124.77|125.78|124.28|255
1626386400000|2021-07-15 22:00:00|125.8|124.3|126.12|124.62|126.34|124.84|125.79|124.29|342
1626386700000|2021-07-15 22:05:00|126.14|124.64|126.73|125.23|126.79|125.29|126.13|124.63|279
1626387000000|2021-07-15 22:10:00|126.72|125.22|126.74|125.24|127.04|125.54|126.72|125.22|278
1626387300000|2021-07-15 22:15:00|126.77|125.27|126.77|125.27|127.03|125.53|126.77|125.27|337
1626387600000|2021-07-15 22:20:00|126.8|125.3|126.67|125.17|126.84|125.34|126.64|125.14|223
1626387900000|2021-07-15 22:25:00|126.66|125.16|126.78|125.28|126.95|125.45|126.65|125.15|295
1626388200000|2021-07-15 22:30:00|126.77|125.27|126.55|125.05|126.78|125.28|126.54|125.04|185
1626388500000|2021-07-15 22:35:00|126.54|125.04|126.38|124.88|126.71|125.21|126.38|124.88|248
1626388800000|2021-07-15 22:40:00|126.39|124.89|126.36|124.86|126.43|124.93|126.31|124.81|214
1626389100000|2021-07-15 22:45:00|126.37|124.87|126.08|124.58|126.37|124.87|126.07|124.57|175
1626389400000|2021-07-15 22:50:00|126.09|124.59|126.23|124.73|126.31|124.81|126.09|124.59|160
1626389700000|2021-07-15 22:55:00|126.22|124.72|126.24|124.74|126.34|124.84|126.22|124.72|156
1626390000000|2021-07-15 23:00:00|126.25|124.75|126.4|124.9|126.61|125.11|126.25|124.75|191
1626390300000|2021-07-15 23:05:00|126.41|124.91|126.13|124.63|126.49|124.99|126.11|124.61|236
1626390600000|2021-07-15 23:10:00|126.15|124.65|126.85|125.35|126.85|125.35|126.14|124.64|204
1626390900000|2021-07-15 23:15:00|126.86|125.36|126.97|125.47|127.12|125.62|126.85|125.35|229
1626391200000|2021-07-15 23:20:00|126.96|125.46|126.86|125.36|127.12|125.62|126.81|125.31|231
1626391500000|2021-07-15 23:25:00|126.85|125.35|127.34|125.84|127.38|125.88|126.85|125.35|226
1626391800000|2021-07-15 23:30:00|127.36|125.86|127.25|125.75|127.4|125.9|127.17|125.67|198
1626392100000|2021-07-15 23:35:00|127.26|125.76|126.26|124.76|127.36|125.86|126.25|124.75|297
1626392400000|2021-07-15 23:40:00|126.23|124.73|125.46|123.96|126.27|124.77|125.37|123.87|362
1626392700000|2021-07-15 23:45:00|125.45|123.95|125.49|123.99|125.81|124.31|125.44|123.94|368
1626393000000|2021-07-15 23:50:00|125.5|124|125.75|124.25|125.92|124.42|125.49|123.99|248
1626393300000|2021-07-15 23:55:00|125.76|124.26|126.52|125.02|126.73|125.23|125.7|124.2|314
1626393600000|2021-07-16 00:00:00|126.53|125.03|126.02|124.52|127.08|125.58|125.98|124.48|512
1626393900000|2021-07-16 00:05:00|126.01|124.51|126.18|124.68|126.18|124.68|125.61|124.11|409
1626394200000|2021-07-16 00:10:00|126.17|124.67|127.36|125.86|127.39|125.89|126.05|124.55|440
1626394500000|2021-07-16 00:15:00|127.35|125.85|126.68|125.18|127.36|125.86|126.67|125.17|306
1626394800000|2021-07-16 00:20:00|126.69|125.19|126.46|124.96|126.84|125.34|126.38|124.88|338
1626395100000|2021-07-16 00:25:00|126.45|124.95|126.34|124.84|126.58|125.08|126.19|124.69|302
1626395400000|2021-07-16 00:30:00|126.35|124.85|125.81|124.31|126.49|124.99|125.79|124.29|272
1626395700000|2021-07-16 00:35:00|125.8|124.3|125.54|124.04|126.01|124.51|125.52|124.02|350
1626396000000|2021-07-16 00:40:00|125.53|124.03|125.48|123.98|125.75|124.25|125.42|123.92|290
1626396300000|2021-07-16 00:45:00|125.47|123.97|125.28|123.78|125.63|124.13|125.04|123.54|293
1626396600000|2021-07-16 00:50:00|125.27|123.77|125.89|124.39|125.92|124.42|125.27|123.77|360
1626396900000|2021-07-16 00:55:00|125.88|124.38|126.46|124.96|126.49|124.99|125.88|124.38|324
1626397200000|2021-07-16 01:00:00|126.47|124.97|127.01|125.51|127.02|125.52|126.46|124.96|349
1626397500000|2021-07-16 01:05:00|127|125.5|127.06|125.56|127.76|126.26|127|125.5|532
1626397800000|2021-07-16 01:10:00|127.05|125.55|126.84|125.34|127.06|125.56|126.74|125.24|310
1626398100000|2021-07-16 01:15:00|126.85|125.35|127.12|125.62|127.22|125.72|126.69|125.19|394
1626398400000|2021-07-16 01:20:00|127.13|125.63|127.15|125.65|127.31|125.81|127.09|125.59|284
1626398700000|2021-07-16 01:25:00|127.16|125.66|127.08|125.58|127.22|125.72|127.05|125.55|256
1626399000000|2021-07-16 01:30:00|127.07|125.57|127.14|125.64|127.18|125.68|127.07|125.57|227
1626399300000|2021-07-16 01:35:00|127.13|125.63|127.15|125.65|127.2|125.7|127.1|125.6|197
1626399600000|2021-07-16 01:40:00|127.17|125.67|127.08|125.58|127.19|125.69|127.04|125.54|148
1626399900000|2021-07-16 01:45:00|127.09|125.59|126.9|125.4|127.19|125.69|126.87|125.37|267
1626400200000|2021-07-16 01:50:00|126.89|125.39|127.09|125.59|127.14|125.64|126.88|125.38|282
1626400500000|2021-07-16 01:55:00|127.08|125.58|127.03|125.53|127.19|125.69|126.97|125.47|258
1626400800000|2021-07-16 02:00:00|127.04|125.54|127.5|126|127.54|126.04|127.04|125.54|353
1626401100000|2021-07-16 02:05:00|127.49|125.99|128.01|126.51|128.1|126.6|127.48|125.98|401
1626401400000|2021-07-16 02:10:00|127.99|126.49|127.93|126.43|128.19|126.69|127.87|126.37|398
1626401700000|2021-07-16 02:15:00|127.94|126.44|127.86|126.36|127.99|126.49|127.59|126.09|348
1626402000000|2021-07-16 02:20:00|127.85|126.35|127.93|126.43|127.94|126.44|127.68|126.18|239
1626402300000|2021-07-16 02:25:00|127.94|126.44|127.67|126.17|127.94|126.44|127.58|126.08|305
1626402600000|2021-07-16 02:30:00|127.68|126.18|127.55|126.05|127.82|126.32|127.31|125.81|321
1626402900000|2021-07-16 02:35:00|127.54|126.04|127.37|125.87|127.54|126.04|127.29|125.79|266
1626403200000|2021-07-16 02:40:00|127.38|125.88|127.76|126.26|127.85|126.35|127.38|125.88|215
1626403500000|2021-07-16 02:45:00|127.78|126.28|128.41|126.91|128.41|126.91|127.78|126.28|274
1626403800000|2021-07-16 02:50:00|128.4|126.9|128.14|126.64|128.45|126.95|127.98|126.48|249
1626404100000|2021-07-16 02:55:00|128.15|126.65|127.96|126.46|128.16|126.66|127.77|126.27|240
1626404400000|2021-07-16 03:00:00|127.95|126.45|128|126.5|128.07|126.57|127.81|126.31|227
1626404700000|2021-07-16 03:05:00|128.01|126.51|127.8|126.3|128.12|126.62|127.77|126.27|292
1626405000000|2021-07-16 03:10:00|127.81|126.31|128.17|126.67|128.17|126.67|127.78|126.28|346
1626405300000|2021-07-16 03:15:00|128.16|126.66|127.97|126.47|128.17|126.67|127.87|126.37|297
1626405600000|2021-07-16 03:20:00|127.98|126.48|128.48|126.98|128.59|127.09|127.98|126.48|255
1626405900000|2021-07-16 03:25:00|128.49|126.99|128.19|126.69|128.52|127.02|128.16|126.66|282
1626406200000|2021-07-16 03:30:00|128.2|126.7|128.16|126.66|128.38|126.88|128.14|126.64|227
1626406500000|2021-07-16 03:35:00|128.15|126.65|128.11|126.61|128.17|126.67|128|126.5|198
1626406800000|2021-07-16 03:40:00|128.12|126.62|127.97|126.47|128.12|126.62|127.78|126.28|199
1626407100000|2021-07-16 03:45:00|128|126.5|127.79|126.29|128.09|126.59|127.78|126.28|238
1626407400000|2021-07-16 03:50:00|127.78|126.28|127.61|126.11|127.96|126.46|127.6|126.1|228
1626407700000|2021-07-16 03:55:00|127.62|126.12|127.5|126|127.81|126.31|127.48|125.98|248
1626408000000|2021-07-16 04:00:00|127.51|126.01|127.9|126.4|128.02|126.52|127.51|126.01|283
1626408300000|2021-07-16 04:05:00|127.89|126.39|128.15|126.65|128.16|126.66|127.88|126.38|129
1626408600000|2021-07-16 04:10:00|128.19|126.69|128.03|126.53|128.33|126.83|127.98|126.48|261
1626408900000|2021-07-16 04:15:00|128.01|126.51|127.78|126.28|128.1|126.6|127.68|126.18|183
1626409200000|2021-07-16 04:20:00|127.77|126.27|127.84|126.34|127.93|126.43|127.76|126.26|149
1626409500000|2021-07-16 04:25:00|127.86|126.36|127.59|126.09|127.9|126.4|127.5|126|239
1626409800000|2021-07-16 04:30:00|127.6|126.1|127.45|125.95|127.62|126.12|127.42|125.92|224
1626410100000|2021-07-16 04:35:00|127.44|125.94|127.62|126.12|127.72|126.22|127.44|125.94|131
1626410400000|2021-07-16 04:40:00|127.61|126.11|127.66|126.16|127.8|126.3|127.55|126.05|171
1626410700000|2021-07-16 04:45:00|127.67|126.17|127.67|126.17|128.01|126.51|127.6|126.1|223
1626411000000|2021-07-16 04:50:00|127.66|126.16|127.82|126.32|128.01|126.51|127.66|126.16|183
1626411300000|2021-07-16 04:55:00|127.8|126.3|127.65|126.15|127.94|126.44|127.62|126.12|192
1626411600000|2021-07-16 05:00:00|127.67|126.17|127.65|126.15|127.93|126.43|127.65|126.15|204
1626411900000|2021-07-16 05:05:00|127.64|126.14|127.3|125.8|127.65|126.15|127.23|125.73|191
1626412200000|2021-07-16 05:10:00|127.31|125.81|127.56|126.06|127.71|126.21|127.31|125.81|231
1626412500000|2021-07-16 05:15:00|127.57|126.07|126.9|125.4|127.62|126.12|126.89|125.39|271
1626412800000|2021-07-16 05:20:00|126.91|125.41|127.16|125.66|127.29|125.79|126.91|125.41|321
1626413100000|2021-07-16 05:25:00|127.15|125.65|126.86|125.36|127.32|125.82|126.85|125.35|218
1626413400000|2021-07-16 05:30:00|126.88|125.38|127.05|125.55|127.31|125.81|126.87|125.37|314
1626413700000|2021-07-16 05:35:00|127.06|125.56|127.04|125.54|127.34|125.84|127.03|125.53|239
1626414000000|2021-07-16 05:40:00|127.03|125.53|126.86|125.36|127.2|125.7|126.85|125.35|238
1626414300000|2021-07-16 05:45:00|126.9|125.4|126.87|125.37|127.21|125.71|126.87|125.37|267
1626414600000|2021-07-16 05:50:00|126.86|125.36|126.6|125.1|126.88|125.38|126.5|125|294
1626414900000|2021-07-16 05:55:00|126.57|125.07|126.68|125.18|126.81|125.31|126.53|125.03|235
1626415200000|2021-07-16 06:00:00|126.67|125.17|126.37|124.87|126.76|125.26|126.36|124.86|254
1626415500000|2021-07-16 06:05:00|126.38|124.88|126.4|124.9|126.68|125.18|126.37|124.87|215
1626415800000|2021-07-16 06:10:00|126.41|124.91|126.37|124.87|126.56|125.06|126.26|124.76|254
1626416100000|2021-07-16 06:15:00|126.36|124.86|125.95|124.45|126.46|124.96|125.84|124.34|355
1626416400000|2021-07-16 06:20:00|125.96|124.46|125.94|124.44|126.21|124.71|125.89|124.39|329
1626416700000|2021-07-16 06:25:00|125.93|124.43|125.98|124.48|126.17|124.67|125.91|124.41|202
1626417000000|2021-07-16 06:30:00|125.97|124.47|125.92|124.42|126.23|124.73|125.85|124.35|290
1626417300000|2021-07-16 06:35:00|125.93|124.43|125.71|124.21|125.96|124.46|125.59|124.09|321
1626417600000|2021-07-16 06:40:00|125.72|124.22|125.62|124.12|125.84|124.34|125.61|124.11|293
1626417900000|2021-07-16 06:45:00|125.63|124.13|125.85|124.35|125.85|124.35|125.53|124.03|332
1626418200000|2021-07-16 06:50:00|125.83|124.33|125.56|124.06|125.84|124.34|125.53|124.03|317
1626418500000|2021-07-16 06:55:00|125.57|124.07|125.54|124.04|125.66|124.16|125.47|123.97|297
1626418800000|2021-07-16 07:00:00|125.55|124.05|125.93|124.43|126.06|124.56|125.55|124.05|275
1626419100000|2021-07-16 07:05:00|125.97|124.47|125.83|124.33|125.98|124.48|125.72|124.22|257
1626419400000|2021-07-16 07:10:00|125.84|124.34|125.95|124.45|125.98|124.48|125.76|124.26|179
1626419700000|2021-07-16 07:15:00|125.94|124.44|125.74|124.24|125.94|124.44|125.62|124.12|239
1626420000000|2021-07-16 07:20:00|125.73|124.23|125.62|124.12|125.9|124.4|125.57|124.07|234
1626420300000|2021-07-16 07:25:00|125.63|124.13|125.57|124.07|125.7|124.2|125.39|123.89|231
1626420600000|2021-07-16 07:30:00|125.58|124.08|125.56|124.06|125.65|124.15|125.2|123.7|326
1626420900000|2021-07-16 07:35:00|125.55|124.05|125.6|124.1|125.87|124.37|125.47|123.97|232
1626421200000|2021-07-16 07:40:00|125.58|124.08|125.26|123.76|125.66|124.16|125.06|123.56|344
1626421500000|2021-07-16 07:45:00|125.28|123.78|125.62|124.12|125.79|124.29|125.27|123.77|358
1626421800000|2021-07-16 07:50:00|125.6|124.1|125.37|123.87|125.63|124.13|125.28|123.78|274
1626422100000|2021-07-16 07:55:00|125.36|123.86|126.03|124.53|126.04|124.54|125.34|123.84|221
1626422400000|2021-07-16 08:00:00|126.04|124.54|125.47|123.97|126.1|124.6|125.19|123.69|496
1626422700000|2021-07-16 08:05:00|125.46|123.96|125.25|123.75|125.55|124.05|125.14|123.64|299
1626423000000|2021-07-16 08:10:00|125.24|123.74|125.18|123.68|125.27|123.77|124.85|123.35|349
1626423300000|2021-07-16 08:15:00|125.17|123.67|125.1|123.6|125.37|123.87|124.98|123.48|301
1626423600000|2021-07-16 08:20:00|125.11|123.61|125.1|123.6|125.19|123.69|125.07|123.57|259
1626423900000|2021-07-16 08:25:00|125.09|123.59|124.42|122.92|125.09|123.59|124.42|122.92|322
1626424200000|2021-07-16 08:30:00|124.43|122.93|124.47|122.97|124.88|123.38|124.43|122.93|267
1626424500000|2021-07-16 08:35:00|124.46|122.96|124.44|122.94|124.66|123.16|124.38|122.88|285
1626424800000|2021-07-16 08:40:00|124.43|122.93|123.55|122.05|124.43|122.93|123.45|121.95|571
1626425100000|2021-07-16 08:45:00|123.57|122.07|123.25|121.75|123.59|122.09|123.06|121.56|446
1626425400000|2021-07-16 08:50:00|123.26|121.76|123.51|122.01|123.85|122.35|123.2|121.7|387
1626425700000|2021-07-16 08:55:00|123.5|122|123.67|122.17|123.79|122.29|123.46|121.96|333
1626426000000|2021-07-16 09:00:00|123.66|122.16|124.04|122.54|124.15|122.65|123.55|122.05|272
1626426300000|2021-07-16 09:05:00|124.03|122.53|123.45|121.95|124.03|122.53|123.45|121.95|296
1626426600000|2021-07-16 09:10:00|123.44|121.94|123.35|121.85|123.48|121.98|123.18|121.68|330
1626426900000|2021-07-16 09:15:00|123.36|121.86|123.54|122.04|123.89|122.39|123.13|121.63|459
1626427200000|2021-07-16 09:20:00|123.53|122.03|123.76|122.26|123.84|122.34|123.37|121.87|365
1626427500000|2021-07-16 09:25:00|123.77|122.27|123.41|121.91|123.83|122.33|123.37|121.87|258
1626427800000|2021-07-16 09:30:00|123.44|121.94|123.48|121.98|123.73|122.23|123.42|121.92|275
1626428100000|2021-07-16 09:35:00|123.47|121.97|123.27|121.77|123.61|122.11|123.26|121.76|304
1626428400000|2021-07-16 09:40:00|123.26|121.76|123.42|121.92|123.46|121.96|123.24|121.74|160
1626428700000|2021-07-16 09:45:00|123.43|121.93|123.37|121.87|123.44|121.94|123.12|121.62|241
1626429000000|2021-07-16 09:50:00|123.38|121.88|123.63|122.13|123.9|122.4|123.37|121.87|308
1626429300000|2021-07-16 09:55:00|123.64|122.14|123.4|121.9|123.66|122.16|123.37|121.87|256
1626429600000|2021-07-16 10:00:00|123.42|121.92|123.49|121.99|123.54|122.04|123.16|121.66|258
1626429900000|2021-07-16 10:05:00|123.5|122|122.98|121.48|123.55|122.05|122.91|121.41|317
1626430200000|2021-07-16 10:10:00|122.99|121.49|122.56|121.06|123|121.5|122.56|121.06|245
1626430500000|2021-07-16 10:15:00|122.54|121.04|122.48|120.98|122.76|121.26|122.28|120.78|374
1626430800000|2021-07-16 10:20:00|122.47|120.97|122.31|120.81|122.65|121.15|122.3|120.8|347
1626431100000|2021-07-16 10:25:00|122.3|120.8|122.27|120.77|122.44|120.94|122.02|120.52|458
1626431400000|2021-07-16 10:30:00|122.28|120.78|122.06|120.56|122.43|120.93|122.03|120.53|287
1626431700000|2021-07-16 10:35:00|122.04|120.54|121.72|120.22|122.13|120.63|121.67|120.17|336
1626432000000|2021-07-16 10:40:00|121.71|120.21|122.87|121.37|122.87|121.37|121.7|120.2|345
1626432300000|2021-07-16 10:45:00|122.88|121.38|122.28|120.78|123.29|121.79|122.28|120.78|410
1626432600000|2021-07-16 10:50:00|122.26|120.76|122.56|121.06|122.66|121.16|122.09|120.59|347
1626432900000|2021-07-16 10:55:00|122.55|121.05|122.59|121.09|122.77|121.27|122.38|120.88|362
1626433200000|2021-07-16 11:00:00|122.58|121.08|122.23|120.73|122.58|121.08|121.99|120.49|332
1626433500000|2021-07-16 11:05:00|122.24|120.74|122.32|120.82|122.37|120.87|122.19|120.69|224
1626433800000|2021-07-16 11:10:00|122.33|120.83|121.79|120.29|122.34|120.84|121.73|120.23|352
1626434100000|2021-07-16 11:15:00|121.8|120.3|121.84|120.34|122.02|120.52|121.62|120.12|399
1626434400000|2021-07-16 11:20:00|121.86|120.36|121.69|120.19|122.06|120.56|121.67|120.17|309
1626434700000|2021-07-16 11:25:00|121.7|120.2|121.89|120.39|122.02|120.52|121.7|120.2|296
1626435000000|2021-07-16 11:30:00|121.9|120.4|121.89|120.39|122.18|120.68|121.87|120.37|209
1626435300000|2021-07-16 11:35:00|121.91|120.41|121.73|120.23|121.91|120.41|121.62|120.12|298
1626435600000|2021-07-16 11:40:00|121.72|120.22|121.37|119.87|121.86|120.36|121.29|119.79|366
1626435900000|2021-07-16 11:45:00|121.33|119.83|121.96|120.46|122|120.5|121.26|119.76|375
1626436200000|2021-07-16 11:50:00|121.95|120.45|121.49|119.99|121.95|120.45|121.46|119.96|301
1626436500000|2021-07-16 11:55:00|121.48|119.98|121.27|119.77|121.61|120.11|121.26|119.76|288
1626436800000|2021-07-16 12:00:00|121.28|119.78|121.84|120.34|121.85|120.35|121.18|119.68|288
1626437100000|2021-07-16 12:05:00|121.87|120.37|122.39|120.89|122.41|120.91|121.72|120.22|350
1626437400000|2021-07-16 12:10:00|122.4|120.9|121.92|120.42|122.42|120.92|121.91|120.41|281
1626437700000|2021-07-16 12:15:00|121.93|120.43|122.95|121.45|122.95|121.45|121.89|120.39|404
1626438000000|2021-07-16 12:20:00|122.96|121.46|122.77|121.27|123.41|121.91|122.6|121.1|479
1626438300000|2021-07-16 12:25:00|122.8|121.3|122.55|121.05|122.82|121.32|122.34|120.84|360
1626438600000|2021-07-16 12:30:00|122.56|121.06|122.38|120.88|122.57|121.07|122.19|120.69|315
1626438900000|2021-07-16 12:35:00|122.37|120.87|122.17|120.67|122.52|121.02|122.07|120.57|275
1626439200000|2021-07-16 12:40:00|122.18|120.68|121.8|120.3|122.32|120.82|121.74|120.24|330
1626439500000|2021-07-16 12:45:00|121.79|120.29|121.89|120.39|121.92|120.42|121.6|120.1|374
1626439800000|2021-07-16 12:50:00|121.9|120.4|122.56|121.06|122.99|121.49|121.9|120.4|446
1626440100000|2021-07-16 12:55:00|122.55|121.05|123.64|122.14|123.81|122.31|122.47|120.97|616
1626440400000|2021-07-16 13:00:00|123.63|122.13|124.21|122.71|124.47|122.97|123.58|122.08|487
1626440700000|2021-07-16 13:05:00|124.23|122.73|124.04|122.54|124.26|122.76|123.78|122.28|409
1626441000000|2021-07-16 13:10:00|124.03|122.53|123.9|122.4|124.04|122.54|123.68|122.18|344
1626441300000|2021-07-16 13:15:00|123.89|122.39|124.1|122.6|124.23|122.73|123.46|121.96|355
1626441600000|2021-07-16 13:20:00|124.09|122.59|123.88|122.38|124.09|122.59|123.56|122.06|433
1626441900000|2021-07-16 13:25:00|123.87|122.37|124.24|122.74|124.31|122.81|123.67|122.17|454
1626442200000|2021-07-16 13:30:00|124.23|122.73|124.44|122.94|124.59|123.09|124.08|122.58|457
1626442500000|2021-07-16 13:35:00|124.43|122.93|124.27|122.77|124.56|123.06|124.24|122.74|368
1626442800000|2021-07-16 13:40:00|124.28|122.78|124.05|122.55|124.3|122.8|124.04|122.54|372
1626443100000|2021-07-16 13:45:00|124.04|122.54|123.81|122.31|124.09|122.59|123.77|122.27|312
1626443400000|2021-07-16 13:50:00|123.79|122.29|123.79|122.29|123.88|122.38|123.69|122.19|250
1626443700000|2021-07-16 13:55:00|123.78|122.28|123.81|122.31|124.11|122.61|123.69|122.19|337
1626444000000|2021-07-16 14:00:00|123.8|122.3|123.88|122.38|124.19|122.69|123.74|122.24|354
1626444300000|2021-07-16 14:05:00|123.89|122.39|124.07|122.57|124.13|122.63|123.89|122.39|255
1626444600000|2021-07-16 14:10:00|124.06|122.56|124.17|122.67|124.28|122.78|124.06|122.56|291
1626444900000|2021-07-16 14:15:00|124.18|122.68|124.47|122.97|124.52|123.02|124.18|122.68|309
1626445200000|2021-07-16 14:20:00|124.46|122.96|124.24|122.74|124.47|122.97|124.12|122.62|290
1626445500000|2021-07-16 14:25:00|124.25|122.75|124.51|123.01|124.53|123.03|124.24|122.74|280
1626445800000|2021-07-16 14:30:00|124.5|123|124.18|122.68|124.52|123.02|124.18|122.68|265
1626446100000|2021-07-16 14:35:00|124.19|122.69|124.25|122.75|124.26|122.76|124.07|122.57|217
1626446400000|2021-07-16 14:40:00|124.24|122.74|124.31|122.81|124.5|123|124.13|122.63|315
1626446700000|2021-07-16 14:45:00|124.32|122.82|124.25|122.75|124.35|122.85|124.19|122.69|234
1626447000000|2021-07-16 14:50:00|124.26|122.76|124.46|122.96|124.48|122.98|124.26|122.76|258
1626447300000|2021-07-16 14:55:00|124.48|122.98|124.3|122.8|124.5|123|124.25|122.75|263
1626447600000|2021-07-16 15:00:00|124.29|122.79|124.4|122.9|124.7|123.2|124.29|122.79|365
1626447900000|2021-07-16 15:05:00|124.41|122.91|124.08|122.58|124.43|122.93|124.08|122.58|316
1626448200000|2021-07-16 15:10:00|124.09|122.59|124.33|122.83|124.53|123.03|124.08|122.58|283
1626448500000|2021-07-16 15:15:00|124.34|122.84|124.35|122.85|124.53|123.03|124.3|122.8|285
1626448800000|2021-07-16 15:20:00|124.34|122.84|124.49|122.99|124.49|122.99|124.31|122.81|195
1626449100000|2021-07-16 15:25:00|124.5|123|124.65|123.15|124.84|123.34|124.48|122.98|282
1626449400000|2021-07-16 15:30:00|124.64|123.14|125.17|123.67|125.17|123.67|124.51|123.01|402
1626449700000|2021-07-16 15:35:00|125.18|123.68|125.15|123.65|125.2|123.7|124.9|123.4|393
1626450000000|2021-07-16 15:40:00|125.14|123.64|125.25|123.75|125.25|123.75|124.99|123.49|270
1626450300000|2021-07-16 15:45:00|125.26|123.76|125.43|123.93|125.64|124.14|125.16|123.66|372
1626450600000|2021-07-16 15:50:00|125.44|123.94|125.56|124.06|125.66|124.16|125.41|123.91|258
1626450900000|2021-07-16 15:55:00|125.57|124.07|125.6|124.1|125.66|124.16|125.42|123.92|315
1626451200000|2021-07-16 16:00:00|125.61|124.11|125.34|123.84|125.87|124.37|125.33|123.83|420
1626451500000|2021-07-16 16:05:00|125.32|123.82|124.97|123.47|125.39|123.89|124.89|123.39|430
1626451800000|2021-07-16 16:10:00|124.98|123.48|124.67|123.17|125.09|123.59|124.47|122.97|435
1626452100000|2021-07-16 16:15:00|124.68|123.18|125.44|123.94|125.53|124.03|124.52|123.02|539
1626452400000|2021-07-16 16:20:00|125.43|123.93|125.38|123.88|125.61|124.11|125.36|123.86|347
1626452700000|2021-07-16 16:25:00|125.36|123.86|125.26|123.76|125.47|123.97|125.17|123.67|371
1626453000000|2021-07-16 16:30:00|125.27|123.77|126.03|124.53|126.17|124.67|125.27|123.77|406
1626453300000|2021-07-16 16:35:00|126.04|124.54|125.7|124.2|126.13|124.63|125.7|124.2|364
1626453600000|2021-07-16 16:40:00|125.71|124.21|125.49|123.99|125.71|124.21|125.11|123.61|444
1626453900000|2021-07-16 16:45:00|125.48|123.98|125.38|123.88|125.51|124.01|125.24|123.74|321
1626454200000|2021-07-16 16:50:00|125.37|123.87|125.55|124.05|125.65|124.15|125.29|123.79|356
1626454500000|2021-07-16 16:55:00|125.56|124.06|125.72|124.22|125.72|124.22|125.48|123.98|223
1626454800000|2021-07-16 17:00:00|125.71|124.21|125.65|124.15|125.72|124.22|125.47|123.97|247
1626455100000|2021-07-16 17:05:00|125.66|124.16|125.99|124.49|125.99|124.49|125.66|124.16|210
1626455400000|2021-07-16 17:10:00|126|124.5|125.56|124.06|126|124.5|125.48|123.98|252
1626455700000|2021-07-16 17:15:00|125.57|124.07|125.28|123.78|125.58|124.08|125.28|123.78|232
1626456000000|2021-07-16 17:20:00|125.29|123.79|125.55|124.05|125.65|124.15|125.25|123.75|283
1626456300000|2021-07-16 17:25:00|125.56|124.06|125.34|123.84|125.59|124.09|125.29|123.79|226
1626456600000|2021-07-16 17:30:00|125.35|123.85|125.21|123.71|125.51|124.01|125.16|123.66|300
1626456900000|2021-07-16 17:35:00|125.2|123.7|125.24|123.74|125.44|123.94|125.18|123.68|234
1626457200000|2021-07-16 17:40:00|125.23|123.73|125.43|123.93|125.47|123.97|125.2|123.7|265
1626457500000|2021-07-16 17:45:00|125.42|123.92|125.14|123.64|125.46|123.96|125.11|123.61|258
1626457800000|2021-07-16 17:50:00|125.15|123.65|125.33|123.83|125.44|123.94|125.15|123.65|247
1626458100000|2021-07-16 17:55:00|125.32|123.82|125.52|124.02|125.63|124.13|125.27|123.77|272
1626458400000|2021-07-16 18:00:00|125.53|124.03|125.26|123.76|125.58|124.08|125.18|123.68|287
1626458700000|2021-07-16 18:05:00|125.27|123.77|124.91|123.41|125.28|123.78|124.82|123.32|266
1626459000000|2021-07-16 18:10:00|124.92|123.42|124.91|123.41|125.16|123.66|124.81|123.31|325
1626459300000|2021-07-16 18:15:00|124.9|123.4|124.89|123.39|125.15|123.65|124.85|123.35|289
1626459600000|2021-07-16 18:20:00|124.88|123.38|124.85|123.35|125.12|123.62|124.83|123.33|247
1626459900000|2021-07-16 18:25:00|124.86|123.36|124.95|123.45|125.08|123.58|124.84|123.34|211
1626460200000|2021-07-16 18:30:00|124.94|123.44|125.18|123.68|125.45|123.95|124.87|123.37|259
1626460500000|2021-07-16 18:35:00|125.19|123.69|125.9|124.4|125.92|124.42|125.18|123.68|250
1626460800000|2021-07-16 18:40:00|125.89|124.39|125.32|123.82|125.89|124.39|125.09|123.59|300
1626461100000|2021-07-16 18:45:00|125.33|123.83|125.29|123.79|125.39|123.89|125.26|123.76|198
1626461400000|2021-07-16 18:50:00|125.28|123.78|124.82|123.32|125.3|123.8|124.76|123.26|299
1626461700000|2021-07-16 18:55:00|124.81|123.31|124.9|123.4|125|123.5|124.79|123.29|242
1626462000000|2021-07-16 19:00:00|124.89|123.39|125.14|123.64|125.28|123.78|124.89|123.39|234
1626462300000|2021-07-16 19:05:00|125.13|123.63|125.19|123.69|125.28|123.78|125.11|123.61|213
1626462600000|2021-07-16 19:10:00|125.18|123.68|125.21|123.71|125.45|123.95|125.15|123.65|287
1626462900000|2021-07-16 19:15:00|125.2|123.7|125.57|124.07|125.63|124.13|125.18|123.68|292
1626463200000|2021-07-16 19:20:00|125.58|124.08|125.48|123.98|125.64|124.14|125.33|123.83|253
1626463500000|2021-07-16 19:25:00|125.49|123.99|124.92|123.42|125.49|123.99|124.92|123.42|245
1626463800000|2021-07-16 19:30:00|124.93|123.43|124.77|123.27|125.02|123.52|124.56|123.06|368
1626464100000|2021-07-16 19:35:00|124.76|123.26|124.6|123.1|124.81|123.31|124.57|123.07|237
1626464400000|2021-07-16 19:40:00|124.59|123.09|124.6|123.1|124.96|123.46|124.58|123.08|302
1626464700000|2021-07-16 19:45:00|124.61|123.11|124.68|123.18|124.76|123.26|124.61|123.11|278
1626465000000|2021-07-16 19:50:00|124.69|123.19|124.85|123.35|124.89|123.39|124.69|123.19|225
1626465300000|2021-07-16 19:55:00|124.84|123.34|124.99|123.49|125.09|123.59|124.78|123.28|246
1626465600000|2021-07-16 20:00:00|125.01|123.51|125.21|123.71|125.53|124.03|124.99|123.49|264
1626465900000|2021-07-16 20:05:00|125.22|123.72|124.72|123.22|125.22|123.72|124.72|123.22|213
1626466200000|2021-07-16 20:10:00|124.73|123.23|125.06|123.56|125.2|123.7|124.73|123.23|251
1626466500000|2021-07-16 20:15:00|125.05|123.55|124.66|123.16|125.05|123.55|124.6|123.1|224
1626466800000|2021-07-16 20:20:00|124.67|123.17|125|123.5|125.14|123.64|124.67|123.17|310
1626467100000|2021-07-16 20:25:00|124.99|123.49|124.93|123.43|125.11|123.61|124.91|123.41|201
1626467400000|2021-07-16 20:30:00|124.94|123.44|124.63|123.13|124.94|123.44|124.58|123.08|264
1626467700000|2021-07-16 20:35:00|124.64|123.14|124.76|123.26|124.93|123.43|124.64|123.14|266
1626468000000|2021-07-16 20:40:00|124.77|123.27|124.51|123.01|124.77|123.27|124.45|122.95|292
1626468300000|2021-07-16 20:45:00|124.52|123.02|124.77|123.27|124.8|123.3|124.52|123.02|209
1626468600000|2021-07-16 20:50:00|124.76|123.26|124.26|122.76|124.76|123.26|124.21|122.71|211
1626468900000|2021-07-16 20:55:00|124.27|122.77|124.3|122.8|124.51|123.01|124.27|122.77|144
1626505200000|2021-07-17 07:00:00|121.99|120.49|121.85|120.35|122|120.5|121.81|120.31|152
1626505500000|2021-07-17 07:05:00|121.84|120.34|121.76|120.26|121.93|120.43|121.76|120.26|145
1626505800000|2021-07-17 07:10:00|121.77|120.27|121.59|120.09|121.77|120.27|121.46|119.96|160
1626506100000|2021-07-17 07:15:00|121.58|120.08|121.27|119.77|121.58|120.08|121.26|119.76|162
1626506400000|2021-07-17 07:20:00|121.26|119.76|121.33|119.83|121.44|119.94|121.25|119.75|137
1626506700000|2021-07-17 07:25:00|121.34|119.84|120.7|119.2|121.44|119.94|120.7|119.2|202
1626507000000|2021-07-17 07:30:00|120.69|119.19|121.44|119.94|121.48|119.98|120.69|119.19|235
1626507300000|2021-07-17 07:35:00|121.43|119.93|121.28|119.78|121.52|120.02|121.24|119.74|175
1626507600000|2021-07-17 07:40:00|121.27|119.77|121.48|119.98|121.49|119.99|121.26|119.76|122
1626507900000|2021-07-17 07:45:00|121.49|119.99|121.51|120.01|121.67|120.17|121.38|119.88|150
1626508200000|2021-07-17 07:50:00|121.5|120|121.34|119.84|121.52|120.02|121.22|119.72|145
1626508500000|2021-07-17 07:55:00|121.33|119.83|121.32|119.82|121.53|120.03|121.21|119.71|163
1626508800000|2021-07-17 08:00:00|121.31|119.81|120.7|119.2|121.32|119.82|120.7|119.2|294
1626509100000|2021-07-17 08:05:00|120.71|119.21|120.55|119.05|121.01|119.51|120.54|119.04|229
1626509400000|2021-07-17 08:10:00|120.54|119.04|120.46|118.96|120.64|119.14|120.41|118.91|206
1626509700000|2021-07-17 08:15:00|120.45|118.95|120.86|119.36|121.05|119.55|120.44|118.94|254
1626510000000|2021-07-17 08:20:00|120.87|119.37|120.81|119.31|121.21|119.71|120.81|119.31|189
1626510300000|2021-07-17 08:25:00|120.82|119.32|120.78|119.28|120.97|119.47|120.77|119.27|135
1626510600000|2021-07-17 08:30:00|120.79|119.29|121.04|119.54|121.06|119.56|120.69|119.19|121
1626510900000|2021-07-17 08:35:00|121.03|119.53|122.03|120.53|122.03|120.53|120.9|119.4|253
1626511200000|2021-07-17 08:40:00|122.02|120.52|123.11|121.61|123.22|121.72|121.97|120.47|589
1626511500000|2021-07-17 08:45:00|123.12|121.62|123.46|121.96|123.64|122.14|123.12|121.62|382
1626511800000|2021-07-17 08:50:00|123.45|121.95|122.92|121.42|123.45|121.95|122.54|121.04|386
1626512100000|2021-07-17 08:55:00|122.93|121.43|122.47|120.97|122.95|121.45|122.28|120.78|344
1626512400000|2021-07-17 09:00:00|122.48|120.98|122.26|120.76|122.64|121.14|122.08|120.58|324
1626512700000|2021-07-17 09:05:00|122.27|120.77|122.43|120.93|122.43|120.93|122.12|120.62|293
1626513000000|2021-07-17 09:10:00|122.44|120.94|122.63|121.13|122.7|121.2|122.31|120.81|346
1626513300000|2021-07-17 09:15:00|122.61|121.11|122.53|121.03|122.66|121.16|122.31|120.81|327
1626513600000|2021-07-17 09:20:00|122.52|121.02|122.34|120.84|122.52|121.02|122.22|120.72|227
1626513900000|2021-07-17 09:25:00|122.35|120.85|122.5|121|122.62|121.12|122.32|120.82|373
1626514200000|2021-07-17 09:30:00|122.51|121.01|122.22|120.72|122.54|121.04|122.21|120.71|177
1626514500000|2021-07-17 09:35:00|122.23|120.73|122.21|120.71|122.24|120.74|122.1|120.6|218
1626514800000|2021-07-17 09:40:00|122.2|120.7|122.08|120.58|122.24|120.74|122.02|120.52|199
1626515100000|2021-07-17 09:45:00|122.09|120.59|121.83|120.33|122.09|120.59|121.77|120.27|227
1626515400000|2021-07-17 09:50:00|121.85|120.35|121.71|120.21|121.88|120.38|121.68|120.18|192
1626515700000|2021-07-17 09:55:00|121.72|120.22|121.69|120.19|121.78|120.28|121.59|120.09|145
1626516000000|2021-07-17 10:00:00|121.68|120.18|121.53|120.03|121.68|120.18|121.43|119.93|238
1626516300000|2021-07-17 10:05:00|121.52|120.02|120.93|119.43|121.52|120.02|120.86|119.36|350
1626516600000|2021-07-17 10:10:00|120.94|119.44|120.03|118.53|121.09|119.59|120.02|118.52|460
1626516900000|2021-07-17 10:15:00|120.02|118.52|119.73|118.23|120.22|118.72|119.67|118.17|420
1626517200000|2021-07-17 10:20:00|119.72|118.22|119.78|118.28|120.1|118.6|119.55|118.05|293
1626517500000|2021-07-17 10:25:00|119.77|118.27|119.7|118.2|119.78|118.28|119.35|117.85|310
1626517800000|2021-07-17 10:30:00|119.69|118.19|120|118.5|120.06|118.56|119.69|118.19|232
1626518100000|2021-07-17 10:35:00|120.01|118.51|119.95|118.45|120.05|118.55|119.75|118.25|185
1626518400000|2021-07-17 10:40:00|119.94|118.44|119.91|118.41|119.97|118.47|119.76|118.26|194
1626518700000|2021-07-17 10:45:00|119.9|118.4|119.64|118.14|119.91|118.41|119.54|118.04|170
1626519000000|2021-07-17 10:50:00|119.65|118.15|119.58|118.08|119.66|118.16|119.4|117.9|161
1626519300000|2021-07-17 10:55:00|119.55|118.05|118.91|117.41|119.55|118.05|118.9|117.4|295
1626519600000|2021-07-17 11:00:00|118.92|117.42|118.92|117.42|119.22|117.72|118.65|117.15|448
1626519900000|2021-07-17 11:05:00|118.93|117.43|118.98|117.48|118.99|117.49|118.78|117.28|228
1626520200000|2021-07-17 11:10:00|118.99|117.49|118.83|117.33|119.09|117.59|118.82|117.32|238
1626520500000|2021-07-17 11:15:00|118.84|117.34|118.77|117.27|118.9|117.4|118.59|117.09|201
1626520800000|2021-07-17 11:20:00|118.76|117.26|118.57|117.07|118.76|117.26|118.51|117.01|214
1626521100000|2021-07-17 11:25:00|118.58|117.08|118.59|117.09|118.69|117.19|118.56|117.06|128
1626521400000|2021-07-17 11:30:00|118.6|117.1|118.9|117.4|118.9|117.4|118.59|117.09|128
1626521700000|2021-07-17 11:35:00|118.91|117.41|118.97|117.47|118.99|117.49|118.86|117.36|158
1626522000000|2021-07-17 11:40:00|118.98|117.48|119.62|118.12|119.63|118.13|118.98|117.48|284
1626522300000|2021-07-17 11:45:00|119.6|118.1|119.45|117.95|119.61|118.11|119.26|117.76|219
1626522600000|2021-07-17 11:50:00|119.46|117.96|119.11|117.61|119.51|118.01|118.98|117.48|196
1626522900000|2021-07-17 11:55:00|119.1|117.6|119.29|117.79|119.52|118.02|118.95|117.45|340
1626523200000|2021-07-17 12:00:00|119.3|117.8|118.9|117.4|119.3|117.8|118.8|117.3|204
1626523500000|2021-07-17 12:05:00|118.89|117.39|119.24|117.74|119.29|117.79|118.88|117.38|198
1626523800000|2021-07-17 12:10:00|119.23|117.73|119.36|117.86|119.39|117.89|119.18|117.68|122
1626524100000|2021-07-17 12:15:00|119.33|117.83|119.37|117.87|119.66|118.16|119.33|117.83|164
1626524400000|2021-07-17 12:20:00|119.38|117.88|119.87|118.37|119.88|118.38|119.38|117.88|168
1626524700000|2021-07-17 12:25:00|119.86|118.36|119.92|118.42|119.99|118.49|119.76|118.26|167
1626525000000|2021-07-17 12:30:00|119.93|118.43|120.27|118.77|120.34|118.84|119.81|118.31|223
1626525300000|2021-07-17 12:35:00|120.26|118.76|120.26|118.76|120.35|118.85|120.23|118.73|219
1626525600000|2021-07-17 12:40:00|120.25|118.75|119.9|118.4|120.26|118.76|119.78|118.28|287
1626525900000|2021-07-17 12:45:00|119.91|118.41|120.01|118.51|120.02|118.52|119.85|118.35|208
1626526200000|2021-07-17 12:50:00|120.02|118.52|120.04|118.54|120.05|118.55|119.78|118.28|195
1626526500000|2021-07-17 12:55:00|120.03|118.53|120.19|118.69|120.21|118.71|119.95|118.45|179
1626526800000|2021-07-17 13:00:00|120.18|118.68|119.96|118.46|120.22|118.72|119.93|118.43|218
1626527100000|2021-07-17 13:05:00|119.97|118.47|120.22|118.72|120.25|118.75|119.97|118.47|136
1626527400000|2021-07-17 13:10:00|120.23|118.73|120.38|118.88|120.39|118.89|120.23|118.73|140
1626527700000|2021-07-17 13:15:00|120.39|118.89|119.78|118.28|120.45|118.95|119.72|118.22|245
1626528000000|2021-07-17 13:20:00|119.79|118.29|119.73|118.23|120.12|118.62|119.73|118.23|216
1626528300000|2021-07-17 13:25:00|119.74|118.24|119.1|117.6|119.85|118.35|119.09|117.59|266
1626528600000|2021-07-17 13:30:00|119.09|117.59|119.42|117.92|119.54|118.04|119.09|117.59|196
1626528900000|2021-07-17 13:35:00|119.41|117.91|119.54|118.04|119.77|118.27|119.41|117.91|176
1626529200000|2021-07-17 13:40:00|119.53|118.03|120.49|118.99|120.57|119.07|119.52|118.02|270
1626529500000|2021-07-17 13:45:00|120.5|119|120.68|119.18|121.21|119.71|120.5|119|506
1626529800000|2021-07-17 13:50:00|120.7|119.2|120.79|119.29|120.92|119.42|120.21|118.71|370
1626530100000|2021-07-17 13:55:00|120.78|119.28|120.7|119.2|121.02|119.52|120.7|119.2|291
1626530400000|2021-07-17 14:00:00|120.71|119.21|121.13|119.63|121.24|119.74|120.69|119.19|310
1626530700000|2021-07-17 14:05:00|121.14|119.64|121.04|119.54|121.32|119.82|121.01|119.51|335
1626531000000|2021-07-17 14:10:00|121.03|119.53|120.9|119.4|121.23|119.73|120.9|119.4|217
1626531300000|2021-07-17 14:15:00|120.89|119.39|120.98|119.48|121.1|119.6|120.84|119.34|242
1626531600000|2021-07-17 14:20:00|120.99|119.49|120.93|119.43|121.06|119.56|120.89|119.39|228
1626531900000|2021-07-17 14:25:00|120.92|119.42|120.99|119.49|121.05|119.55|120.91|119.41|201
1626532200000|2021-07-17 14:30:00|120.98|119.48|121.01|119.51|121.2|119.7|120.91|119.41|214
1626532500000|2021-07-17 14:35:00|121.02|119.52|121.13|119.63|121.13|119.63|120.92|119.42|167
1626532800000|2021-07-17 14:40:00|121.14|119.64|121.18|119.68|121.25|119.75|121.03|119.53|216
1626533100000|2021-07-17 14:45:00|121.17|119.67|121.08|119.58|121.17|119.67|121.01|119.51|204
1626533400000|2021-07-17 14:50:00|121.09|119.59|121.06|119.56|121.14|119.64|121|119.5|183
1626533700000|2021-07-17 14:55:00|121.07|119.57|120.8|119.3|121.13|119.63|120.78|119.28|184
1626534000000|2021-07-17 15:00:00|120.79|119.29|120.43|118.93|120.97|119.47|120.42|118.92|271
1626534300000|2021-07-17 15:05:00|120.42|118.92|120.4|118.9|120.51|119.01|120.26|118.76|303
1626534600000|2021-07-17 15:10:00|120.38|118.88|120.43|118.93|120.89|119.39|120.31|118.81|298
1626534900000|2021-07-17 15:15:00|120.44|118.94|120.29|118.79|120.71|119.21|120.26|118.76|263
1626535200000|2021-07-17 15:20:00|120.3|118.8|120.2|118.7|120.38|118.88|120.16|118.66|229
1626535500000|2021-07-17 15:25:00|120.19|118.69|120.38|118.88|120.72|119.22|120.19|118.69|239
1626535800000|2021-07-17 15:30:00|120.39|118.89|120.45|118.95|120.53|119.03|120.35|118.85|215
1626536100000|2021-07-17 15:35:00|120.46|118.96|120.55|119.05|120.67|119.17|120.46|118.96|177
1626536400000|2021-07-17 15:40:00|120.54|119.04|120.37|118.87|120.62|119.12|120.36|118.86|131
1626536700000|2021-07-17 15:45:00|120.36|118.86|120.64|119.14|120.72|119.22|120.25|118.75|239
1626537000000|2021-07-17 15:50:00|120.63|119.13|120.67|119.17|120.77|119.27|120.53|119.03|285
1626537300000|2021-07-17 15:55:00|120.66|119.16|120.8|119.3|120.82|119.32|120.62|119.12|198
1626537600000|2021-07-17 16:00:00|120.81|119.31|120.51|119.01|120.83|119.33|120.43|118.93|266
1626537900000|2021-07-17 16:05:00|120.5|119|120.68|119.18|120.69|119.19|120.44|118.94|233
1626538200000|2021-07-17 16:10:00|120.69|119.19|121.07|119.57|121.09|119.59|120.65|119.15|210
1626538500000|2021-07-17 16:15:00|121.06|119.56|120.94|119.44|121.26|119.76|120.88|119.38|261
1626538800000|2021-07-17 16:20:00|120.95|119.45|121.14|119.64|121.2|119.7|120.95|119.45|243
1626539100000|2021-07-17 16:25:00|121.15|119.65|121.55|120.05|121.56|120.06|121.15|119.65|241
1626539400000|2021-07-17 16:30:00|121.56|120.06|121.52|120.02|121.83|120.33|121.36|119.86|364
1626539700000|2021-07-17 16:35:00|121.53|120.03|121.61|120.11|121.78|120.28|121.47|119.97|240
1626540000000|2021-07-17 16:40:00|121.6|120.1|121.29|119.79|121.65|120.15|121.22|119.72|251
1626540300000|2021-07-17 16:45:00|121.3|119.8|121.09|119.59|121.42|119.92|121.08|119.58|197
1626540600000|2021-07-17 16:50:00|121.08|119.58|121.09|119.59|121.21|119.71|121|119.5|196
1626540900000|2021-07-17 16:55:00|121.08|119.58|121.11|119.61|121.17|119.67|121.04|119.54|115
1626541200000|2021-07-17 17:00:00|121.1|119.6|121|119.5|121.31|119.81|120.97|119.47|204
1626541500000|2021-07-17 17:05:00|121.01|119.51|120.92|119.42|121.04|119.54|120.76|119.26|208
1626541800000|2021-07-17 17:10:00|120.93|119.43|120.87|119.37|121|119.5|120.8|119.3|193
1626542100000|2021-07-17 17:15:00|120.88|119.38|120.74|119.24|120.96|119.46|120.53|119.03|265
1626542400000|2021-07-17 17:20:00|120.75|119.25|121.03|119.53|121.06|119.56|120.73|119.23|188
1626542700000|2021-07-17 17:25:00|121.02|119.52|121.31|119.81|121.34|119.84|120.98|119.48|138
1626543000000|2021-07-17 17:30:00|121.32|119.82|121.11|119.61|121.47|119.97|120.98|119.48|158
1626543300000|2021-07-17 17:35:00|121.1|119.6|121.23|119.73|121.27|119.77|121.08|119.58|196
1626543600000|2021-07-17 17:40:00|121.24|119.74|121.27|119.77|121.31|119.81|121.18|119.68|136
1626543900000|2021-07-17 17:45:00|121.28|119.78|121.36|119.86|121.46|119.96|121.27|119.77|145
1626544200000|2021-07-17 17:50:00|121.37|119.87|121.55|120.05|121.55|120.05|121.34|119.84|114
1626544500000|2021-07-17 17:55:00|121.54|120.04|121.51|120.01|121.69|120.19|121.5|120|179
1626544800000|2021-07-17 18:00:00|121.5|120|121.15|119.65|121.53|120.03|121.02|119.52|236
1626545100000|2021-07-17 18:05:00|121.16|119.66|121.23|119.73|121.39|119.89|121.16|119.66|144
1626545400000|2021-07-17 18:10:00|121.22|119.72|121.44|119.94|121.5|120|121.14|119.64|196
1626545700000|2021-07-17 18:15:00|121.43|119.93|121.91|120.41|121.93|120.43|121.43|119.93|213
1626546000000|2021-07-17 18:20:00|121.92|120.42|122.15|120.65|122.27|120.77|121.92|120.42|287
1626546300000|2021-07-17 18:25:00|122.14|120.64|122.13|120.63|122.26|120.76|122.12|120.62|197
1626546600000|2021-07-17 18:30:00|122.14|120.64|122.01|120.51|122.31|120.81|121.88|120.38|233
1626546900000|2021-07-17 18:35:00|122.02|120.52|122.08|120.58|122.2|120.7|122.01|120.51|136
1626547200000|2021-07-17 18:40:00|122.09|120.59|121.92|120.42|122.13|120.63|121.9|120.4|173
1626547500000|2021-07-17 18:45:00|121.93|120.43|121.82|120.32|121.94|120.44|121.75|120.25|151
1626547800000|2021-07-17 18:50:00|121.84|120.34|121.71|120.21|121.86|120.36|121.65|120.15|202
1626548100000|2021-07-17 18:55:00|121.7|120.2|121.75|120.25|121.8|120.3|121.61|120.11|161
1626548400000|2021-07-17 19:00:00|121.76|120.26|122.03|120.53|122.09|120.59|121.76|120.26|182
1626548700000|2021-07-17 19:05:00|122.04|120.54|122.22|120.72|122.41|120.91|122.03|120.53|197
1626549000000|2021-07-17 19:10:00|122.23|120.73|122.12|120.62|122.48|120.98|122.02|120.52|208
1626549300000|2021-07-17 19:15:00|122.11|120.61|121.89|120.39|122.16|120.66|121.7|120.2|190
1626549600000|2021-07-17 19:20:00|121.88|120.38|121.75|120.25|121.92|120.42|121.65|120.15|236
1626549900000|2021-07-17 19:25:00|121.74|120.24|122.62|121.12|122.72|121.22|121.71|120.21|294
1626550200000|2021-07-17 19:30:00|122.61|121.11|122.59|121.09|122.76|121.26|122.54|121.04|237
1626550500000|2021-07-17 19:35:00|122.58|121.08|122.68|121.18|122.71|121.21|122.53|121.03|271
1626550800000|2021-07-17 19:40:00|122.67|121.17|122.53|121.03|122.69|121.19|122.53|121.03|205
1626551100000|2021-07-17 19:45:00|122.54|121.04|122.54|121.04|122.92|121.42|122.52|121.02|252
1626551400000|2021-07-17 19:50:00|122.55|121.05|122.75|121.25|122.83|121.33|122.45|120.95|301
1626551700000|2021-07-17 19:55:00|122.74|121.24|122.69|121.19|122.74|121.24|122.57|121.07|199
1626552000000|2021-07-17 20:00:00|122.7|121.2|122.83|121.33|122.9|121.4|122.7|121.2|226
1626552300000|2021-07-17 20:05:00|122.82|121.32|122.61|121.11|122.84|121.34|122.58|121.08|200
1626552600000|2021-07-17 20:10:00|122.62|121.12|122.39|120.89|122.62|121.12|122.33|120.83|185
1626552900000|2021-07-17 20:15:00|122.38|120.88|122.31|120.81|122.38|120.88|122.24|120.74|162
1626553200000|2021-07-17 20:20:00|122.3|120.8|122.3|120.8|122.42|120.92|122.27|120.77|137
1626553500000|2021-07-17 20:25:00|122.29|120.79|122.23|120.73|122.43|120.93|122.21|120.71|186
1626553800000|2021-07-17 20:30:00|122.24|120.74|122.26|120.76|122.34|120.84|122.24|120.74|131
1626554100000|2021-07-17 20:35:00|122.25|120.75|122.39|120.89|122.43|120.93|122.24|120.74|151
1626554400000|2021-07-17 20:40:00|122.4|120.9|122.4|120.9|122.42|120.92|122.34|120.84|128
1626554700000|2021-07-17 20:45:00|122.41|120.91|122.22|120.72|122.48|120.98|122.22|120.72|121
1626555000000|2021-07-17 20:50:00|122.23|120.73|122.32|120.82|122.44|120.94|122.23|120.73|141
1626555300000|2021-07-17 20:55:00|122.33|120.83|121.98|120.48|122.36|120.86|121.98|120.48|122
1626555600000|2021-07-17 21:00:00|121.99|120.49|121.96|120.46|122.16|120.66|121.93|120.43|144
1626555900000|2021-07-17 21:05:00|121.97|120.47|122.17|120.67|122.22|120.72|121.88|120.38|175
1626556200000|2021-07-17 21:10:00|122.16|120.66|122.18|120.68|122.44|120.94|122.16|120.66|150
1626556500000|2021-07-17 21:15:00|122.19|120.69|122.28|120.78|122.44|120.94|122.18|120.68|83
1626556800000|2021-07-17 21:20:00|122.3|120.8|122.43|120.93|122.44|120.94|122.3|120.8|87
1626557100000|2021-07-17 21:25:00|122.44|120.94|122.36|120.86|122.57|121.07|122.35|120.85|81
1626557400000|2021-07-17 21:30:00|122.35|120.85|122.26|120.76|122.36|120.86|122.25|120.75|104
1626557700000|2021-07-17 21:35:00|122.25|120.75|122.35|120.85|122.36|120.86|122.23|120.73|95
1626558000000|2021-07-17 21:40:00|122.36|120.86|122.13|120.63|122.37|120.87|122.13|120.63|85
1626558300000|2021-07-17 21:45:00|122.14|120.64|121.94|120.44|122.31|120.81|121.94|120.44|125
1626558600000|2021-07-17 21:50:00|121.95|120.45|121.92|120.42|122.01|120.51|121.89|120.39|121
1626558900000|2021-07-17 21:55:00|121.93|120.43|122.07|120.57|122.08|120.58|121.93|120.43|163
1626559200000|2021-07-17 22:00:00|122.06|120.56|121.77|120.27|122.07|120.57|121.76|120.26|133
1626559500000|2021-07-17 22:05:00|121.76|120.26|121.65|120.15|122|120.5|121.65|120.15|249
1626559800000|2021-07-17 22:10:00|121.66|120.16|121.72|120.22|121.88|120.38|121.65|120.15|210
1626560100000|2021-07-17 22:15:00|121.71|120.21|121.76|120.26|121.79|120.29|121.6|120.1|177
1626560400000|2021-07-17 22:20:00|121.75|120.25|121.75|120.25|121.86|120.36|121.69|120.19|148
1626560700000|2021-07-17 22:25:00|121.76|120.26|121.1|119.6|121.82|120.32|121.09|119.59|202
1626561000000|2021-07-17 22:30:00|121.11|119.61|121.17|119.67|121.25|119.75|121.07|119.57|206
1626561300000|2021-07-17 22:35:00|121.18|119.68|121.16|119.66|121.33|119.83|121.11|119.61|207
1626561600000|2021-07-17 22:40:00|121.17|119.67|121.22|119.72|121.29|119.79|121.14|119.64|176
1626561900000|2021-07-17 22:45:00|121.23|119.73|121.33|119.83|121.36|119.86|121.21|119.71|212
1626562200000|2021-07-17 22:50:00|121.34|119.84|121.35|119.85|121.36|119.86|121.22|119.72|166
1626562500000|2021-07-17 22:55:00|121.36|119.86|121.36|119.86|121.37|119.87|121.23|119.73|154
1626562800000|2021-07-17 23:00:00|121.35|119.85|121.09|119.59|121.36|119.86|120.87|119.37|253
1626563100000|2021-07-17 23:05:00|121.08|119.58|120.86|119.36|121.08|119.58|120.75|119.25|189
1626563400000|2021-07-17 23:10:00|120.85|119.35|121.06|119.56|121.08|119.58|120.8|119.3|183
1626563700000|2021-07-17 23:15:00|121.05|119.55|121.17|119.67|121.18|119.68|120.87|119.37|138
1626564000000|2021-07-17 23:20:00|121.18|119.68|120.95|119.45|121.18|119.68|120.88|119.38|186
1626564300000|2021-07-17 23:25:00|120.94|119.44|120.96|119.46|120.96|119.46|120.83|119.33|168
1626564600000|2021-07-17 23:30:00|120.97|119.47|121.06|119.56|121.08|119.58|120.77|119.27|140
1626564900000|2021-07-17 23:35:00|121.05|119.55|120.73|119.23|121.05|119.55|120.55|119.05|210
1626565200000|2021-07-17 23:40:00|120.74|119.24|120.9|119.4|120.94|119.44|120.69|119.19|171
1626565500000|2021-07-17 23:45:00|120.89|119.39|120.67|119.17|120.91|119.41|120.62|119.12|189
1626565800000|2021-07-17 23:50:00|120.68|119.18|121.02|119.52|121.03|119.53|120.63|119.13|169
1626566100000|2021-07-17 23:55:00|121.03|119.53|120.75|119.25|121.03|119.53|120.63|119.13|219
1626566400000|2021-07-18 00:00:00|120.76|119.26|120.93|119.43|120.93|119.43|120.55|119.05|273
1626566700000|2021-07-18 00:05:00|120.92|119.42|121.17|119.67|121.34|119.84|120.91|119.41|210
1626567000000|2021-07-18 00:10:00|121.18|119.68|120.95|119.45|121.21|119.71|120.92|119.42|124
1626567300000|2021-07-18 00:15:00|120.94|119.44|121.38|119.88|121.38|119.88|120.94|119.44|169
1626567600000|2021-07-18 00:20:00|121.37|119.87|121.21|119.71|121.42|119.92|121.14|119.64|164
1626567900000|2021-07-18 00:25:00|121.22|119.72|121.19|119.69|121.28|119.78|121.1|119.6|150
1626568200000|2021-07-18 00:30:00|121.2|119.7|121.48|119.98|121.53|120.03|121.2|119.7|170
1626568500000|2021-07-18 00:35:00|121.5|120|122.86|121.36|123.02|121.52|121.48|119.98|441
1626568800000|2021-07-18 00:40:00|122.84|121.34|122.7|121.2|123.03|121.53|122.55|121.05|389
1626569100000|2021-07-18 00:45:00|122.71|121.21|122.88|121.38|123.01|121.51|122.71|121.21|309
1626569400000|2021-07-18 00:50:00|122.87|121.37|123.14|121.64|123.26|121.76|122.86|121.36|303
1626569700000|2021-07-18 00:55:00|123.15|121.65|123.42|121.92|123.98|122.48|123.15|121.65|542
1626570000000|2021-07-18 01:00:00|123.43|121.93|123.36|121.86|123.97|122.47|123.36|121.86|460
1626570300000|2021-07-18 01:05:00|123.37|121.87|123.89|122.39|123.97|122.47|123.3|121.8|382
1626570600000|2021-07-18 01:10:00|123.9|122.4|123.9|122.4|123.94|122.44|123.68|122.18|274
1626570900000|2021-07-18 01:15:00|123.89|122.39|124|122.5|124|122.5|123.76|122.26|269
1626571200000|2021-07-18 01:20:00|124.01|122.51|124.04|122.54|124.12|122.62|123.88|122.38|279
1626571500000|2021-07-18 01:25:00|124.06|122.56|124.27|122.77|124.28|122.78|123.97|122.47|281
1626571800000|2021-07-18 01:30:00|124.28|122.78|124.58|123.08|124.61|123.11|124.06|122.56|387
1626572100000|2021-07-18 01:35:00|124.59|123.09|124.49|122.99|124.77|123.27|124.46|122.96|305
1626572400000|2021-07-18 01:40:00|124.48|122.98|124.81|123.31|124.81|123.31|124.47|122.97|196
1626572700000|2021-07-18 01:45:00|124.82|123.32|124.78|123.28|124.82|123.32|124.52|123.02|284
1626573000000|2021-07-18 01:50:00|124.8|123.3|124.65|123.15|124.8|123.3|124.51|123.01|283
1626573300000|2021-07-18 01:55:00|124.66|123.16|124.52|123.02|124.66|123.16|124.38|122.88|181
1626573600000|2021-07-18 02:00:00|124.53|123.03|124.39|122.89|124.79|123.29|124.39|122.89|267
1626573900000|2021-07-18 02:05:00|124.4|122.9|124.45|122.95|124.65|123.15|124.4|122.9|221
1626574200000|2021-07-18 02:10:00|124.46|122.96|124.43|122.93|124.53|123.03|124.41|122.91|153
1626574500000|2021-07-18 02:15:00|124.44|122.94|124.63|123.13|124.68|123.18|124.44|122.94|128
1626574800000|2021-07-18 02:20:00|124.64|123.14|124.4|122.9|124.76|123.26|124.4|122.9|177
1626575100000|2021-07-18 02:25:00|124.41|122.91|124.41|122.91|124.71|123.21|124.4|122.9|152
1626575400000|2021-07-18 02:30:00|124.4|122.9|124.28|122.78|124.45|122.95|124.28|122.78|183
1626575700000|2021-07-18 02:35:00|124.29|122.79|124.04|122.54|124.32|122.82|124.03|122.53|208
1626576000000|2021-07-18 02:40:00|124.05|122.55|124.06|122.56|124.16|122.66|124.05|122.55|174
1626576300000|2021-07-18 02:45:00|124.05|122.55|124.21|122.71|124.33|122.83|124.05|122.55|210
1626576600000|2021-07-18 02:50:00|124.22|122.72|124.26|122.76|124.27|122.77|124.19|122.69|130
1626576900000|2021-07-18 02:55:00|124.25|122.75|124.22|122.72|124.28|122.78|124.21|122.71|49
1626577200000|2021-07-18 03:00:00|124.23|122.73|124.42|122.92|124.42|122.92|124.21|122.71|91
1626577500000|2021-07-18 03:05:00|124.41|122.91|124.2|122.7|124.44|122.94|124.17|122.67|122
1626577800000|2021-07-18 03:10:00|124.21|122.71|124.08|122.58|124.25|122.75|124.08|122.58|165
1626578100000|2021-07-18 03:15:00|124.09|122.59|124.08|122.58|124.21|122.71|124.08|122.58|172
1626578400000|2021-07-18 03:20:00|124.07|122.57|123.88|122.38|124.17|122.67|123.88|122.38|131
1626578700000|2021-07-18 03:25:00|123.87|122.37|123.78|122.28|123.9|122.4|123.77|122.27|149
1626579000000|2021-07-18 03:30:00|123.79|122.29|123.81|122.31|123.88|122.38|123.78|122.28|84
1626579300000|2021-07-18 03:35:00|123.8|122.3|123.74|122.24|123.88|122.38|123.68|122.18|190
1626579600000|2021-07-18 03:40:00|123.75|122.25|123.62|122.12|123.81|122.31|123.59|122.09|111
1626579900000|2021-07-18 03:45:00|123.63|122.13|123.65|122.15|123.7|122.2|123.6|122.1|94
1626580200000|2021-07-18 03:50:00|123.64|122.14|123.73|122.23|123.75|122.25|123.62|122.12|91
1626580500000|2021-07-18 03:55:00|123.74|122.24|123.78|122.28|123.8|122.3|123.71|122.21|129
1626580800000|2021-07-18 04:00:00|123.79|122.29|123.88|122.38|123.88|122.38|123.65|122.15|207
1626581100000|2021-07-18 04:05:00|123.89|122.39|123.71|122.21|123.89|122.39|123.62|122.12|130
1626581400000|2021-07-18 04:10:00|123.72|122.22|123.76|122.26|123.77|122.27|123.64|122.14|111
1626581700000|2021-07-18 04:15:00|123.75|122.25|123.55|122.05|123.75|122.25|123.52|122.02|152
1626582000000|2021-07-18 04:20:00|123.56|122.06|123.55|122.05|123.62|122.12|123.52|122.02|157
1626582300000|2021-07-18 04:25:00|123.56|122.06|123.62|122.12|123.62|122.12|123.52|122.02|103
1626582600000|2021-07-18 04:30:00|123.61|122.11|123.68|122.18|123.68|122.18|123.56|122.06|86
1626582900000|2021-07-18 04:35:00|123.67|122.17|123.55|122.05|123.71|122.21|123.53|122.03|153
1626583200000|2021-07-18 04:40:00|123.54|122.04|123.52|122.02|123.56|122.06|123.46|121.96|88
1626583500000|2021-07-18 04:45:00|123.51|122.01|123.48|121.98|123.63|122.13|123.45|121.95|125
1626583800000|2021-07-18 04:50:00|123.47|121.97|123.43|121.93|123.48|121.98|123.36|121.86|83
1626584100000|2021-07-18 04:55:00|123.42|121.92|123.44|121.94|123.54|122.04|123.32|121.82|154
1626584400000|2021-07-18 05:00:00|123.45|121.95|123.34|121.84|123.49|121.99|123.31|121.81|105
1626584700000|2021-07-18 05:05:00|123.35|121.85|123.47|121.97|123.53|122.03|123.35|121.85|157
1626585000000|2021-07-18 05:10:00|123.48|121.98|123.39|121.89|123.48|121.98|123.3|121.8|126
1626585300000|2021-07-18 05:15:00|123.4|121.9|123.41|121.91|123.52|122.02|123.36|121.86|103
1626585600000|2021-07-18 05:20:00|123.42|121.92|123.38|121.88|123.43|121.93|123.36|121.86|74
1626585900000|2021-07-18 05:25:00|123.39|121.89|123.27|121.77|123.39|121.89|123.23|121.73|111
1626586200000|2021-07-18 05:30:00|123.26|121.76|123.2|121.7|123.26|121.76|123.16|121.66|58
1626586500000|2021-07-18 05:35:00|123.21|121.71|123.08|121.58|123.23|121.73|123.07|121.57|58
1626586800000|2021-07-18 05:40:00|123.07|121.57|123.16|121.66|123.17|121.67|123.04|121.54|102
1626587100000|2021-07-18 05:45:00|123.15|121.65|123.15|121.65|123.17|121.67|123.01|121.51|91
1626587400000|2021-07-18 05:50:00|123.14|121.64|123.17|121.67|123.2|121.7|123.06|121.56|85
1626587700000|2021-07-18 05:55:00|123.18|121.68|123.01|121.51|123.18|121.68|122.98|121.48|58
1626588000000|2021-07-18 06:00:00|123.02|121.52|123.1|121.6|123.14|121.64|123|121.5|108
1626588300000|2021-07-18 06:05:00|123.11|121.61|122.33|120.83|123.11|121.61|122.23|120.73|289
1626588600000|2021-07-18 06:10:00|122.32|120.82|122.55|121.05|122.6|121.1|122.21|120.71|214
1626588900000|2021-07-18 06:15:00|122.54|121.04|122.57|121.07|122.74|121.24|122.52|121.02|196
1626589200000|2021-07-18 06:20:00|122.56|121.06|122.74|121.24|122.95|121.45|122.56|121.06|173
1626589500000|2021-07-18 06:25:00|122.75|121.25|122.83|121.33|122.84|121.34|122.73|121.23|105
1626589800000|2021-07-18 06:30:00|122.82|121.32|122.64|121.14|122.82|121.32|122.55|121.05|168
1626590100000|2021-07-18 06:35:00|122.65|121.15|122.65|121.15|122.74|121.24|122.62|121.12|121
1626590400000|2021-07-18 06:40:00|122.66|121.16|122.57|121.07|122.66|121.16|122.41|120.91|149
1626590700000|2021-07-18 06:45:00|122.56|121.06|122.24|120.74|122.56|121.06|122.11|120.61|188
1626591000000|2021-07-18 06:50:00|122.25|120.75|122.41|120.91|122.48|120.98|122.19|120.69|199
1626591300000|2021-07-18 06:55:00|122.4|120.9|122.4|120.9|122.48|120.98|122.2|120.7|166
1626591600000|2021-07-18 07:00:00|122.39|120.89|122.45|120.95|122.63|121.13|122.34|120.84|199
1626591900000|2021-07-18 07:05:00|122.43|120.93|122.35|120.85|122.43|120.93|122.26|120.76|157
1626592200000|2021-07-18 07:10:00|122.34|120.84|122.49|120.99|122.5|121|122.29|120.79|186
1626592500000|2021-07-18 07:15:00|122.48|120.98|122.43|120.93|122.53|121.03|122.42|120.92|93
1626592800000|2021-07-18 07:20:00|122.42|120.92|122.38|120.88|122.43|120.93|122.28|120.78|142
1626593100000|2021-07-18 07:25:00|122.37|120.87|122.4|120.9|122.41|120.91|122.29|120.79|158
1626593400000|2021-07-18 07:30:00|122.39|120.89|122.28|120.78|122.45|120.95|122.23|120.73|149
1626593700000|2021-07-18 07:35:00|122.26|120.76|122.17|120.67|122.26|120.76|122.14|120.64|112
1626594000000|2021-07-18 07:40:00|122.16|120.66|122.21|120.71|122.26|120.76|122.13|120.63|110
1626594300000|2021-07-18 07:45:00|122.2|120.7|122.32|120.82|122.57|121.07|122.11|120.61|204
1626594600000|2021-07-18 07:50:00|122.33|120.83|122.15|120.65|122.33|120.83|122.09|120.59|223
1626594900000|2021-07-18 07:55:00|122.14|120.64|121.96|120.46|122.14|120.64|121.93|120.43|188
1626595200000|2021-07-18 08:00:00|121.95|120.45|122.17|120.67|122.17|120.67|121.91|120.41|192
1626595500000|2021-07-18 08:05:00|122.18|120.68|122.13|120.63|122.24|120.74|122.09|120.59|138
1626595800000|2021-07-18 08:10:00|122.12|120.62|122.17|120.67|122.17|120.67|122.04|120.54|158
1626596100000|2021-07-18 08:15:00|122.18|120.68|122.24|120.74|122.25|120.75|122.08|120.58|98
1626596400000|2021-07-18 08:20:00|122.25|120.75|122.62|121.12|122.66|121.16|122.25|120.75|193
1626596700000|2021-07-18 08:25:00|122.61|121.11|122.24|120.74|122.62|121.12|122.2|120.7|134
1626597000000|2021-07-18 08:30:00|122.23|120.73|122.08|120.58|122.24|120.74|122.04|120.54|103
1626597300000|2021-07-18 08:35:00|122.06|120.56|122.11|120.61|122.12|120.62|122.01|120.51|108
1626597600000|2021-07-18 08:40:00|122.12|120.62|122.02|120.52|122.15|120.65|121.98|120.48|106
1626597900000|2021-07-18 08:45:00|122.01|120.51|121.98|120.48|122.02|120.52|121.92|120.42|89
1626598200000|2021-07-18 08:50:00|121.99|120.49|122.06|120.56|122.21|120.71|121.99|120.49|129
1626598500000|2021-07-18 08:55:00|122.08|120.58|122.36|120.86|122.42|120.92|122.08|120.58|145
1626598800000|2021-07-18 09:00:00|122.35|120.85|122.05|120.55|122.35|120.85|121.94|120.44|166
1626599100000|2021-07-18 09:05:00|122.04|120.54|122.05|120.55|122.06|120.56|121.94|120.44|179
1626599400000|2021-07-18 09:10:00|122.04|120.54|121.87|120.37|122.04|120.54|121.64|120.14|202
1626599700000|2021-07-18 09:15:00|121.86|120.36|121.76|120.26|121.86|120.36|121.74|120.24|94
1626600000000|2021-07-18 09:20:00|121.75|120.25|121.66|120.16|121.75|120.25|121.6|120.1|201
1626600300000|2021-07-18 09:25:00|121.65|120.15|121.99|120.49|121.99|120.49|121.62|120.12|171
1626600600000|2021-07-18 09:30:00|121.98|120.48|121.99|120.49|122.02|120.52|121.94|120.44|50
1626600900000|2021-07-18 09:35:00|121.98|120.48|122.23|120.73|122.23|120.73|121.92|120.42|96
1626601200000|2021-07-18 09:40:00|122.22|120.72|122.18|120.68|122.23|120.73|122.14|120.64|155
1626601500000|2021-07-18 09:45:00|122.17|120.67|122.5|121|122.51|121.01|122.17|120.67|211
1626601800000|2021-07-18 09:50:00|122.51|121.01|122.34|120.84|122.51|121.01|122.28|120.78|183
1626602100000|2021-07-18 09:55:00|122.33|120.83|121.89|120.39|122.34|120.84|121.87|120.37|205
1626602400000|2021-07-18 10:00:00|121.88|120.38|121.39|119.89|121.89|120.39|121.38|119.88|257
1626602700000|2021-07-18 10:05:00|121.4|119.9|121.44|119.94|121.66|120.16|121.33|119.83|233
1626603000000|2021-07-18 10:10:00|121.45|119.95|121.2|119.7|121.47|119.97|121.16|119.66|225
1626603300000|2021-07-18 10:15:00|121.21|119.71|121.47|119.97|121.5|120|121.16|119.66|241
1626603600000|2021-07-18 10:20:00|121.48|119.98|121.74|120.24|121.76|120.26|121.47|119.97|180
1626603900000|2021-07-18 10:25:00|121.73|120.23|121.87|120.37|121.97|120.47|121.73|120.23|164
1626604200000|2021-07-18 10:30:00|121.86|120.36|121.59|120.09|121.88|120.38|121.57|120.07|161
1626604500000|2021-07-18 10:35:00|121.58|120.08|121.39|119.89|121.58|120.08|121.34|119.84|154
1626604800000|2021-07-18 10:40:00|121.4|119.9|121.53|120.03|121.57|120.07|121.39|119.89|203
1626605100000|2021-07-18 10:45:00|121.52|120.02|121.37|119.87|121.52|120.02|121.31|119.81|158
1626605400000|2021-07-18 10:50:00|121.38|119.88|121.54|120.04|121.54|120.04|121.31|119.81|123
1626605700000|2021-07-18 10:55:00|121.55|120.05|121.77|120.27|121.77|120.27|121.43|119.93|204
1626606000000|2021-07-18 11:00:00|121.76|120.26|121.7|120.2|121.76|120.26|121.63|120.13|187
1626606300000|2021-07-18 11:05:00|121.69|120.19|121.7|120.2|121.77|120.27|121.62|120.12|186
1626606600000|2021-07-18 11:10:00|121.71|120.21|121.69|120.19|121.72|120.22|121.51|120.01|173
1626606900000|2021-07-18 11:15:00|121.68|120.18|121.48|119.98|121.69|120.19|121.47|119.97|185
1626607200000|2021-07-18 11:20:00|121.47|119.97|121.65|120.15|121.71|120.21|121.43|119.93|107
1626607500000|2021-07-18 11:25:00|121.66|120.16|122.11|120.61|122.14|120.64|121.66|120.16|166
1626607800000|2021-07-18 11:30:00|122.12|120.62|121.88|120.38|122.12|120.62|121.8|120.3|157
1626608100000|2021-07-18 11:35:00|121.87|120.37|121.98|120.48|122.02|120.52|121.75|120.25|195
1626608400000|2021-07-18 11:40:00|121.99|120.49|122.26|120.76|122.26|120.76|121.95|120.45|218
1626608700000|2021-07-18 11:45:00|122.25|120.75|122.14|120.64|122.25|120.75|122.08|120.58|203
1626609000000|2021-07-18 11:50:00|122.13|120.63|122.08|120.58|122.13|120.63|122.04|120.54|140
1626609300000|2021-07-18 11:55:00|122.09|120.59|122.14|120.64|122.15|120.65|122.01|120.51|163
1626609600000|2021-07-18 12:00:00|122.13|120.63|122.21|120.71|122.26|120.76|122|120.5|255
1626609900000|2021-07-18 12:05:00|122.19|120.69|122.08|120.58|122.2|120.7|121.95|120.45|216
1626610200000|2021-07-18 12:10:00|122.07|120.57|122.14|120.64|122.16|120.66|122.03|120.53|128
1626610500000|2021-07-18 12:15:00|122.13|120.63|122.08|120.58|122.17|120.67|122.06|120.56|154
1626610800000|2021-07-18 12:20:00|122.07|120.57|121.8|120.3|122.07|120.57|121.79|120.29|169
1626611100000|2021-07-18 12:25:00|121.81|120.31|121.9|120.4|121.92|120.42|121.75|120.25|152
1626611400000|2021-07-18 12:30:00|121.89|120.39|122.09|120.59|122.09|120.59|121.82|120.32|156
1626611700000|2021-07-18 12:35:00|122.08|120.58|122.39|120.89|122.39|120.89|122.04|120.54|239
1626612000000|2021-07-18 12:40:00|122.38|120.88|122.22|120.72|122.38|120.88|122.19|120.69|107
1626612300000|2021-07-18 12:45:00|122.23|120.73|122.29|120.79|122.42|120.92|122.21|120.71|148
1626612600000|2021-07-18 12:50:00|122.28|120.78|122.11|120.61|122.3|120.8|122.07|120.57|183
1626612900000|2021-07-18 12:55:00|122.1|120.6|121.93|120.43|122.12|120.62|121.87|120.37|191
1626613200000|2021-07-18 13:00:00|121.92|120.42|121.65|120.15|121.93|120.43|121.56|120.06|230
1626613500000|2021-07-18 13:05:00|121.66|120.16|121.72|120.22|121.93|120.43|121.65|120.15|184
1626613800000|2021-07-18 13:10:00|121.73|120.23|121.6|120.1|121.75|120.25|121.46|119.96|183
1626614100000|2021-07-18 13:15:00|121.59|120.09|121.53|120.03|121.59|120.09|121.38|119.88|161
1626614400000|2021-07-18 13:20:00|121.54|120.04|121.44|119.94|121.6|120.1|121.33|119.83|158
1626614700000|2021-07-18 13:25:00|121.43|119.93|121.26|119.76|121.43|119.93|121.24|119.74|136
1626615000000|2021-07-18 13:30:00|121.27|119.77|121.23|119.73|121.27|119.77|121.16|119.66|161
1626615300000|2021-07-18 13:35:00|121.22|119.72|121.22|119.72|121.3|119.8|121.18|119.68|153
1626615600000|2021-07-18 13:40:00|121.23|119.73|120.92|119.42|121.23|119.73|120.92|119.42|174
1626615900000|2021-07-18 13:45:00|120.93|119.43|121.06|119.56|121.09|119.59|120.91|119.41|200
1626616200000|2021-07-18 13:50:00|121.05|119.55|121.07|119.57|121.17|119.67|120.98|119.48|135
1626616500000|2021-07-18 13:55:00|121.08|119.58|121.1|119.6|121.19|119.69|121.08|119.58|139
1626616800000|2021-07-18 14:00:00|121.09|119.59|121.09|119.59|121.13|119.63|120.92|119.42|169
1626617100000|2021-07-18 14:05:00|121.1|119.6|121.19|119.69|121.25|119.75|121.1|119.6|174
1626617400000|2021-07-18 14:10:00|121.17|119.67|121.22|119.72|121.26|119.76|121.12|119.62|116
1626617700000|2021-07-18 14:15:00|121.21|119.71|121.33|119.83|121.38|119.88|121.17|119.67|197
1626618000000|2021-07-18 14:20:00|121.32|119.82|121.14|119.64|121.32|119.82|121.11|119.61|146
1626618300000|2021-07-18 14:25:00|121.15|119.65|121.12|119.62|121.15|119.65|121.05|119.55|141
1626618600000|2021-07-18 14:30:00|121.11|119.61|121|119.5|121.14|119.64|120.99|119.49|168
1626618900000|2021-07-18 14:35:00|121.01|119.51|119.39|117.89|121.04|119.54|119.38|117.88|357
1626619200000|2021-07-18 14:40:00|119.38|117.88|118.5|117|119.45|117.95|117.18|115.68|679
1626619500000|2021-07-18 14:45:00|118.51|117.01|118.01|116.51|118.56|117.06|117.56|116.06|547
1626619800000|2021-07-18 14:50:00|117.99|116.49|118.08|116.58|118.12|116.62|117.93|116.43|374
1626620100000|2021-07-18 14:55:00|118.07|116.57|118.22|116.72|118.23|116.73|117.8|116.3|330
1626620400000|2021-07-18 15:00:00|118.21|116.71|118.22|116.72|118.43|116.93|117.5|116|475
1626620700000|2021-07-18 15:05:00|118.23|116.73|118.86|117.36|119.37|117.87|118.23|116.73|400
1626621000000|2021-07-18 15:10:00|118.85|117.35|118.94|117.44|119.09|117.59|118.84|117.34|307
1626621300000|2021-07-18 15:15:00|118.95|117.45|118.99|117.49|119.09|117.59|118.83|117.33|290
1626621600000|2021-07-18 15:20:00|118.98|117.48|119.12|117.62|119.18|117.68|118.94|117.44|229
1626621900000|2021-07-18 15:25:00|119.11|117.61|119.21|117.71|119.21|117.71|118.82|117.32|290
1626622200000|2021-07-18 15:30:00|119.2|117.7|119.33|117.83|119.42|117.92|119.12|117.62|269
1626622500000|2021-07-18 15:35:00|119.32|117.82|119.15|117.65|119.35|117.85|119.11|117.61|230
1626622800000|2021-07-18 15:40:00|119.14|117.64|118.99|117.49|119.16|117.66|118.91|117.41|239
1626623100000|2021-07-18 15:45:00|119|117.5|119.12|117.62|119.15|117.65|118.91|117.41|189
1626623400000|2021-07-18 15:50:00|119.11|117.61|119.04|117.54|119.12|117.62|118.89|117.39|256
1626623700000|2021-07-18 15:55:00|119.03|117.53|118.68|117.18|119.04|117.54|118.51|117.01|412
1626624000000|2021-07-18 16:00:00|118.69|117.19|118.49|116.99|118.76|117.26|118.27|116.77|457
1626624300000|2021-07-18 16:05:00|118.5|117|118.74|117.24|119.05|117.55|118.48|116.98|302
1626624600000|2021-07-18 16:10:00|118.75|117.25|119.02|117.52|119.06|117.56|118.75|117.25|262
1626624900000|2021-07-18 16:15:00|119.03|117.53|118.97|117.47|119.07|117.57|118.94|117.44|234
1626625200000|2021-07-18 16:20:00|118.96|117.46|119.05|117.55|119.14|117.64|118.94|117.44|203
1626625500000|2021-07-18 16:25:00|119.06|117.56|119.38|117.88|119.42|117.92|119.06|117.56|193
1626625800000|2021-07-18 16:30:00|119.37|117.87|119.04|117.54|119.37|117.87|119.03|117.53|207
1626626100000|2021-07-18 16:35:00|119.03|117.53|119.01|117.51|119.04|117.54|118.83|117.33|174
1626626400000|2021-07-18 16:40:00|119|117.5|119.01|117.51|119.06|117.56|118.79|117.29|171
1626626700000|2021-07-18 16:45:00|119.02|117.52|119.23|117.73|119.32|117.82|119.01|117.51|220
1626627000000|2021-07-18 16:50:00|119.22|117.72|119.39|117.89|119.42|117.92|119.21|117.71|298
1626627300000|2021-07-18 16:55:00|119.38|117.88|119.2|117.7|119.43|117.93|119.15|117.65|156
1626627600000|2021-07-18 17:00:00|119.19|117.69|119.06|117.56|119.2|117.7|119.06|117.56|128
1626627900000|2021-07-18 17:05:00|119.07|117.57|119.08|117.58|119.17|117.67|119.05|117.55|166
1626628200000|2021-07-18 17:10:00|119.06|117.56|119|117.5|119.16|117.66|118.98|117.48|138
1626628500000|2021-07-18 17:15:00|119.01|117.51|119.01|117.51|119.11|117.61|118.94|117.44|161
1626628800000|2021-07-18 17:20:00|119.02|117.52|119.13|117.63|119.17|117.67|119.02|117.52|88
1626629100000|2021-07-18 17:25:00|119.14|117.64|119.56|118.06|119.56|118.06|119.12|117.62|223
1626629400000|2021-07-18 17:30:00|119.55|118.05|119.25|117.75|119.56|118.06|119.18|117.68|164
1626629700000|2021-07-18 17:35:00|119.24|117.74|119.18|117.68|119.25|117.75|119.13|117.63|153
1626630000000|2021-07-18 17:40:00|119.19|117.69|119.31|117.81|119.33|117.83|119.18|117.68|191
1626630300000|2021-07-18 17:45:00|119.33|117.83|119.72|118.22|119.83|118.33|119.19|117.69|428
1626630600000|2021-07-18 17:50:00|119.73|118.23|119.66|118.16|119.75|118.25|119.47|117.97|275
1626630900000|2021-07-18 17:55:00|119.67|118.17|119.57|118.07|119.67|118.17|119.5|118|237
1626631200000|2021-07-18 18:00:00|119.58|118.08|119.85|118.35|119.94|118.44|119.56|118.06|240
1626631500000|2021-07-18 18:05:00|119.86|118.36|119.85|118.35|119.88|118.38|119.74|118.24|127
1626631800000|2021-07-18 18:10:00|119.84|118.34|119.94|118.44|119.96|118.46|119.76|118.26|230
1626632100000|2021-07-18 18:15:00|119.95|118.45|119.97|118.47|120.09|118.59|119.85|118.35|237
1626632400000|2021-07-18 18:20:00|119.96|118.46|120|118.5|120|118.5|119.81|118.31|165
1626632700000|2021-07-18 18:25:00|119.99|118.49|120.11|118.61|120.11|118.61|119.93|118.43|166
1626633000000|2021-07-18 18:30:00|120.12|118.62|120.08|118.58|120.14|118.64|120.01|118.51|160
1626633300000|2021-07-18 18:35:00|120.1|118.6|120.06|118.56|120.11|118.61|120.02|118.52|104
1626633600000|2021-07-18 18:40:00|120.05|118.55|119.99|118.49|120.11|118.61|119.94|118.44|140
1626633900000|2021-07-18 18:45:00|120|118.5|119.92|118.42|120.09|118.59|119.91|118.41|151
1626634200000|2021-07-18 18:50:00|119.93|118.43|119.97|118.47|120.1|118.6|119.93|118.43|128
1626634500000|2021-07-18 18:55:00|119.99|118.49|119.97|118.47|120.08|118.58|119.89|118.39|223
1626634800000|2021-07-18 19:00:00|119.98|118.48|119.98|118.48|120.02|118.52|119.95|118.45|110
1626635100000|2021-07-18 19:05:00|119.99|118.49|120.02|118.52|120.06|118.56|119.98|118.48|96
1626635400000|2021-07-18 19:10:00|120.01|118.51|120.03|118.53|120.12|118.62|119.99|118.49|113
1626635700000|2021-07-18 19:15:00|120.04|118.54|119.92|118.42|120.06|118.56|119.89|118.39|116
1626636000000|2021-07-18 19:20:00|119.93|118.43|120.12|118.62|120.23|118.73|119.92|118.42|174
1626636300000|2021-07-18 19:25:00|120.13|118.63|120.3|118.8|120.36|118.86|120.12|118.62|190
1626636600000|2021-07-18 19:30:00|120.29|118.79|120.22|118.72|120.29|118.79|120.18|118.68|144
1626636900000|2021-07-18 19:35:00|120.23|118.73|120.3|118.8|120.37|118.87|120.22|118.72|112
1626637200000|2021-07-18 19:40:00|120.29|118.79|120.53|118.03|120.73|118.79|120.18|117.99|136
1626637500000|2021-07-18 19:45:00|120.52|118.02|120.42|117.92|120.6|118.1|120.42|117.92|97
1626637800000|2021-07-18 19:50:00|120.43|117.93|120.34|117.84|120.46|117.96|120.32|117.82|124
1626638100000|2021-07-18 19:55:00|120.33|117.83|120.48|117.98|120.58|118.08|120.33|117.83|120
1626638400000|2021-07-18 20:00:00|120.47|117.97|120.27|117.77|120.63|118.13|120.27|117.77|202
1626638700000|2021-07-18 20:05:00|120.26|117.76|120.41|117.91|120.46|117.96|120.21|117.71|173
1626639000000|2021-07-18 20:10:00|120.42|117.92|120.76|118.26|120.78|118.28|120.42|117.92|178
1626639300000|2021-07-18 20:15:00|120.75|118.25|120.64|118.14|120.75|118.25|120.61|118.11|144
1626639600000|2021-07-18 20:20:00|120.63|118.13|120.5|118|120.63|118.13|120.49|117.99|92
1626639900000|2021-07-18 20:25:00|120.51|118.01|120.31|117.81|120.51|118.01|120.3|117.8|157
1626640200000|2021-07-18 20:30:00|120.32|117.82|120.51|118.01|120.55|118.05|120.32|117.82|117
1626640500000|2021-07-18 20:35:00|120.5|118|120.42|117.92|120.52|118.02|120.35|117.85|123
1626640800000|2021-07-18 20:40:00|120.43|117.93|120.41|117.91|120.53|118.03|120.4|117.9|117
1626641100000|2021-07-18 20:45:00|120.42|117.92|120.57|118.07|120.62|118.12|120.38|117.88|161
1626641400000|2021-07-18 20:50:00|120.56|118.06|120.61|118.11|120.73|118.23|120.56|118.06|145
1626641700000|2021-07-18 20:55:00|120.6|118.1|120.35|117.85|120.62|118.12|120.35|117.85|122
1626642000000|2021-07-18 21:00:00|120.34|117.84|120.18|117.68|120.37|117.87|120.06|117.56|169
1626642300000|2021-07-18 21:05:00|120.17|117.67|120.26|117.76|120.46|117.96|120.17|117.67|163
1626642600000|2021-07-18 21:10:00|120.27|117.77|120.63|118.13|120.63|118.13|120.26|117.76|161
1626642900000|2021-07-18 21:15:00|120.64|118.14|121.22|118.72|121.59|119.09|120.63|118.13|263
1626643200000|2021-07-18 21:20:00|121.21|118.71|120.96|118.46|121.24|118.74|120.95|118.45|127
1626643500000|2021-07-18 21:25:00|120.95|118.45|120.81|118.31|120.96|118.46|120.76|118.26|127
1626643800000|2021-07-18 21:30:00|120.82|118.32|120.67|118.17|120.82|118.32|120.65|118.15|83
1626644100000|2021-07-18 21:35:00|120.68|118.18|120.58|118.08|120.69|118.19|120.57|118.07|57
1626644400000|2021-07-18 21:40:00|120.57|118.07|120.45|117.95|120.58|118.08|120.12|117.62|162
1626644700000|2021-07-18 21:45:00|120.46|117.96|122.03|119.53|122.3|119.8|120.33|117.83|362
1626645000000|2021-07-18 21:50:00|122.01|119.51|122.95|120.45|123.28|120.78|121.95|119.45|593
1626645300000|2021-07-18 21:55:00|122.94|120.44|122.89|120.39|123.06|120.56|122.71|120.21|388
1626645600000|2021-07-18 22:00:00|122.9|120.4|121.77|120.27|123.02|121.05|121.44|119.94|485
1626645900000|2021-07-18 22:05:00|121.76|120.26|121.29|119.79|121.76|120.26|121.26|119.76|311
1626646200000|2021-07-18 22:10:00|121.25|119.75|120.88|119.38|121.26|119.76|120.61|119.11|451
1626646500000|2021-07-18 22:15:00|120.89|119.39|119.45|117.95|120.9|119.4|119.28|117.78|654
1626646800000|2021-07-18 22:20:00|119.46|117.96|119.25|117.75|119.71|118.21|119.17|117.67|469
1626647100000|2021-07-18 22:25:00|119.26|117.76|119.31|117.81|119.36|117.86|119.1|117.6|340
1626647400000|2021-07-18 22:30:00|119.3|117.8|119.45|117.95|119.72|118.22|119.2|117.7|378
1626647700000|2021-07-18 22:35:00|119.46|117.96|119.18|117.68|119.58|118.08|119.09|117.59|327
1626648000000|2021-07-18 22:40:00|119.19|117.69|118.89|117.39|119.23|117.73|118.85|117.35|339
1626648300000|2021-07-18 22:45:00|118.88|117.38|118.88|117.38|119.04|117.54|118.85|117.35|219
1626648600000|2021-07-18 22:50:00|118.87|117.37|118.51|117.01|118.91|117.41|118.43|116.93|366
1626648900000|2021-07-18 22:55:00|118.52|117.02|118.63|117.13|118.66|117.16|118.46|116.96|241
1626649200000|2021-07-18 23:00:00|118.64|117.14|118.96|117.46|118.97|117.47|118.48|116.98|302
1626649500000|2021-07-18 23:05:00|118.97|117.47|119.09|117.59|119.17|117.67|118.86|117.36|232
1626649800000|2021-07-18 23:10:00|119.1|117.6|119.4|117.9|119.4|117.9|119.06|117.56|223
1626650100000|2021-07-18 23:15:00|119.41|117.91|119.22|117.72|119.41|117.91|119.04|117.54|243
1626650400000|2021-07-18 23:20:00|119.21|117.71|119.08|117.58|119.21|117.71|118.97|117.47|306
1626650700000|2021-07-18 23:25:00|119.09|117.59|119.26|117.76|119.34|117.84|118.97|117.47|375
1626651000000|2021-07-18 23:30:00|119.25|117.75|119.4|117.9|119.63|118.13|119.15|117.65|291
1626651300000|2021-07-18 23:35:00|119.41|117.91|119.58|118.08|119.61|118.11|119.33|117.83|204
1626651600000|2021-07-18 23:40:00|119.59|118.09|119.91|118.41|120|118.5|119.58|118.08|287
1626651900000|2021-07-18 23:45:00|119.89|118.39|120.57|119.07|120.68|119.18|119.89|118.39|341
1626652200000|2021-07-18 23:50:00|120.58|119.08|120.32|118.82|120.66|119.16|120.26|118.76|348
1626652500000|2021-07-18 23:55:00|120.33|118.83|119.96|118.46|120.36|118.86|119.9|118.4|275
1626652800000|2021-07-19 00:00:00|119.95|118.45|119.86|118.36|120.16|118.66|119.58|118.08|363
1626653100000|2021-07-19 00:05:00|119.87|118.37|120.21|118.71|120.79|119.29|119.86|118.36|386
1626653400000|2021-07-19 00:10:00|120.2|118.7|120.58|119.08|120.62|119.12|120.13|118.63|267
1626653700000|2021-07-19 00:15:00|120.59|119.09|120.54|119.04|120.81|119.31|120.49|118.99|345
1626654000000|2021-07-19 00:20:00|120.55|119.05|120.22|118.72|120.62|119.12|120.17|118.67|340
1626654300000|2021-07-19 00:25:00|120.23|118.73|120.14|118.64|120.44|118.94|120.08|118.58|251
1626654600000|2021-07-19 00:30:00|120.15|118.65|119.67|118.17|120.2|118.7|119.57|118.07|368
1626654900000|2021-07-19 00:35:00|119.58|118.08|119.13|117.63|119.77|118.27|119.07|117.57|382
1626655200000|2021-07-19 00:40:00|119.08|117.58|118.96|117.46|119.18|117.68|118.81|117.31|408
1626655500000|2021-07-19 00:45:00|118.95|117.45|118.58|117.08|118.95|117.45|118.39|116.89|321
1626655800000|2021-07-19 00:50:00|118.57|117.07|118.32|116.82|118.61|117.11|118.28|116.78|318
1626656100000|2021-07-19 00:55:00|118.33|116.83|118.22|116.72|118.69|117.19|118.11|116.61|356
1626656400000|2021-07-19 01:00:00|118.23|116.73|118.14|116.64|118.34|116.84|118.08|116.58|317
1626656700000|2021-07-19 01:05:00|118.13|116.63|118.15|116.65|118.16|116.66|117.92|116.42|373
1626657000000|2021-07-19 01:10:00|118.13|116.63|118.06|116.56|118.27|116.77|117.96|116.46|335
1626657300000|2021-07-19 01:15:00|118.05|116.55|117.92|116.42|118.17|116.67|117.89|116.39|311
1626657600000|2021-07-19 01:20:00|117.93|116.43|118.01|116.51|118.29|116.79|117.86|116.36|369
1626657900000|2021-07-19 01:25:00|118|116.5|118.29|116.79|118.3|116.8|118|116.5|303
1626658200000|2021-07-19 01:30:00|118.28|116.78|118.23|116.73|118.28|116.78|118.08|116.58|228
1626658500000|2021-07-19 01:35:00|118.22|116.72|118.29|116.79|118.42|116.92|118.15|116.65|181
1626658800000|2021-07-19 01:40:00|118.3|116.8|118.9|117.4|119.1|117.6|118.29|116.79|308
1626659100000|2021-07-19 01:45:00|118.91|117.41|118.74|117.24|119.01|117.51|118.7|117.2|233
1626659400000|2021-07-19 01:50:00|118.75|117.25|118.49|116.99|118.84|117.34|118.48|116.98|249
1626659700000|2021-07-19 01:55:00|118.48|116.98|118.52|117.02|118.57|117.07|118.39|116.89|212
1626660000000|2021-07-19 02:00:00|118.53|117.03|119.08|117.58|119.1|117.6|118.41|116.91|252
1626660300000|2021-07-19 02:05:00|119.07|117.57|119.16|117.66|119.18|117.68|119.06|117.56|242
1626660600000|2021-07-19 02:10:00|119.14|117.64|119.4|117.9|119.45|117.95|119.14|117.64|184
1626660900000|2021-07-19 02:15:00|119.41|117.91|119.06|117.56|119.51|118.01|119.03|117.53|197
1626661200000|2021-07-19 02:20:00|119.05|117.55|119.24|117.74|119.28|117.78|119.03|117.53|164
1626661500000|2021-07-19 02:25:00|119.23|117.73|119.27|117.77|119.34|117.84|119.2|117.7|165
1626661800000|2021-07-19 02:30:00|119.26|117.76|118.3|116.8|119.29|117.79|118.3|116.8|332
1626662100000|2021-07-19 02:35:00|118.28|116.78|118.42|116.92|118.54|117.04|118.08|116.58|346
1626662400000|2021-07-19 02:40:00|118.43|116.93|118.48|116.98|118.88|117.38|118.43|116.93|277
1626662700000|2021-07-19 02:45:00|118.47|116.97|118.41|116.91|118.81|117.31|118.39|116.89|246
1626663000000|2021-07-19 02:50:00|118.42|116.92|118.85|117.35|118.96|117.46|118.42|116.92|197
1626663300000|2021-07-19 02:55:00|118.86|117.36|118.75|117.25|118.99|117.49|118.75|117.25|192
1626663600000|2021-07-19 03:00:00|118.74|117.24|118.93|117.43|118.96|117.46|118.66|117.16|215
1626663900000|2021-07-19 03:05:00|118.92|117.42|118.91|117.41|119.51|118.01|118.91|117.41|250
1626664200000|2021-07-19 03:10:00|118.92|117.42|119.02|117.52|119.19|117.69|118.9|117.4|193
1626664500000|2021-07-19 03:15:00|119.03|117.53|119.32|117.82|119.51|118.01|119.01|117.51|262
1626664800000|2021-07-19 03:20:00|119.3|117.8|119.29|117.79|119.67|118.17|119.2|117.7|305
1626665100000|2021-07-19 03:25:00|119.28|117.78|119.36|117.86|119.44|117.94|119.25|117.75|203
1626665400000|2021-07-19 03:30:00|119.35|117.85|119.15|117.65|119.36|117.86|119.15|117.65|212
1626665700000|2021-07-19 03:35:00|119.16|117.66|119.58|118.08|119.6|118.1|119.07|117.57|183
1626666000000|2021-07-19 03:40:00|119.59|118.09|119.78|118.28|119.81|118.31|119.55|118.05|232
1626666300000|2021-07-19 03:45:00|119.77|118.27|119.48|117.98|119.8|118.3|119.34|117.84|320
1626666600000|2021-07-19 03:50:00|119.47|117.97|119.3|117.8|119.64|118.14|119.3|117.8|186
1626666900000|2021-07-19 03:55:00|119.29|117.79|119.37|117.87|119.52|118.02|119.29|117.79|229
1626667200000|2021-07-19 04:00:00|119.36|117.86|119.56|118.06|119.72|118.22|119.33|117.83|210
1626667500000|2021-07-19 04:05:00|119.57|118.07|119.25|117.75|119.57|118.07|119.16|117.66|255
1626667800000|2021-07-19 04:10:00|119.26|117.76|119.59|118.09|119.68|118.18|119.26|117.76|177
1626668100000|2021-07-19 04:15:00|119.6|118.1|119.81|118.31|119.97|118.47|119.6|118.1|211
1626668400000|2021-07-19 04:20:00|119.8|118.3|119.57|118.07|119.82|118.32|119.57|118.07|187
1626668700000|2021-07-19 04:25:00|119.53|118.03|119.82|118.32|119.99|118.49|119.52|118.02|258
1626669000000|2021-07-19 04:30:00|119.83|118.33|119.91|118.41|119.99|118.49|119.81|118.31|234
1626669300000|2021-07-19 04:35:00|119.9|118.4|119.91|118.41|120|118.5|119.9|118.4|133
1626669600000|2021-07-19 04:40:00|119.92|118.42|119.97|118.47|120.02|118.52|119.91|118.41|183
1626669900000|2021-07-19 04:45:00|119.98|118.48|120.25|118.75|120.3|118.8|119.96|118.46|271
1626670200000|2021-07-19 04:50:00|120.26|118.76|120.32|118.82|120.34|118.84|120.19|118.69|216
1626670500000|2021-07-19 04:55:00|120.33|118.83|120.28|118.78|120.37|118.87|120.25|118.75|186
1626670800000|2021-07-19 05:00:00|120.3|118.8|120.44|118.94|120.49|118.99|120.3|118.8|235
1626671100000|2021-07-19 05:05:00|120.43|118.93|120.3|118.8|120.54|119.04|120.27|118.77|269
1626671400000|2021-07-19 05:10:00|120.31|118.81|120.08|118.58|120.35|118.85|120.02|118.52|255
1626671700000|2021-07-19 05:15:00|120.07|118.57|120.17|118.67|120.28|118.78|120.02|118.52|257
1626672000000|2021-07-19 05:20:00|120.16|118.66|120.06|118.56|120.25|118.75|120.06|118.56|216
1626672300000|2021-07-19 05:25:00|120.07|118.57|120.16|118.66|120.26|118.76|120.05|118.55|198
1626672600000|2021-07-19 05:30:00|120.15|118.65|120.39|118.89|120.48|118.98|120.15|118.65|205
1626672900000|2021-07-19 05:35:00|120.4|118.9|120.29|118.79|120.48|118.98|120.27|118.77|220
1626673200000|2021-07-19 05:40:00|120.31|118.81|120.23|118.73|120.46|118.96|120.23|118.73|234
1626673500000|2021-07-19 05:45:00|120.24|118.74|120.79|119.29|121.47|119.97|120.23|118.73|481
1626673800000|2021-07-19 05:50:00|120.76|119.26|120.74|119.24|120.76|119.26|120.24|118.74|367
1626674100000|2021-07-19 05:55:00|120.72|119.22|120.92|119.42|121.07|119.57|120.69|119.19|327
1626674400000|2021-07-19 06:00:00|120.91|119.41|120.86|119.36|121.24|119.74|120.85|119.35|364
1626674700000|2021-07-19 06:05:00|120.87|119.37|120.69|119.19|120.88|119.38|120.63|119.13|253
1626675000000|2021-07-19 06:10:00|120.68|119.18|120.57|119.07|120.7|119.2|120.54|119.04|250
1626675300000|2021-07-19 06:15:00|120.58|119.08|120.43|118.93|120.62|119.12|120.36|118.86|234
1626675600000|2021-07-19 06:20:00|120.42|118.92|120.41|118.91|120.69|119.19|120.41|118.91|186
1626675900000|2021-07-19 06:25:00|120.39|118.89|120.42|118.92|120.51|119.01|120.3|118.8|225
1626676200000|2021-07-19 06:30:00|120.41|118.91|120.67|119.17|120.69|119.19|120.39|118.89|169
1626676500000|2021-07-19 06:35:00|120.68|119.18|120.61|119.11|120.72|119.22|120.6|119.1|142
1626676800000|2021-07-19 06:40:00|120.62|119.12|120.64|119.14|120.73|119.23|120.53|119.03|211
1626677100000|2021-07-19 06:45:00|120.63|119.13|120.65|119.15|120.75|119.25|120.63|119.13|111
1626677400000|2021-07-19 06:50:00|120.66|119.16|120.67|119.17|120.86|119.36|120.66|119.16|158
1626677700000|2021-07-19 06:55:00|120.66|119.16|120.42|118.92|120.81|119.31|120.39|118.89|183
1626678000000|2021-07-19 07:00:00|120.43|118.93|120.55|119.05|120.6|119.1|120.39|118.89|188
1626678300000|2021-07-19 07:05:00|120.54|119.04|120.6|119.1|120.72|119.22|120.54|119.04|185
1626678600000|2021-07-19 07:10:00|120.62|119.12|120.67|119.17|120.75|119.25|120.6|119.1|154
1626678900000|2021-07-19 07:15:00|120.66|119.16|120.86|119.36|121.02|119.52|120.66|119.16|218
1626679200000|2021-07-19 07:20:00|120.85|119.35|120.81|119.31|120.93|119.43|120.76|119.26|199
1626679500000|2021-07-19 07:25:00|120.82|119.32|120.41|118.91|120.82|119.32|120.4|118.9|222
1626679800000|2021-07-19 07:30:00|120.42|118.92|120.05|118.55|120.53|119.03|120.01|118.51|279
1626680100000|2021-07-19 07:35:00|120.06|118.56|120.1|118.6|120.28|118.78|120.03|118.53|302
1626680400000|2021-07-19 07:40:00|120.11|118.61|120.3|118.8|120.38|118.88|120.11|118.61|214
1626680700000|2021-07-19 07:45:00|120.31|118.81|120.17|118.67|120.42|118.92|120.15|118.65|195
1626681000000|2021-07-19 07:50:00|120.18|118.68|120.1|118.6|120.28|118.78|119.98|118.48|256
1626681300000|2021-07-19 07:55:00|120.09|118.59|120.11|118.61|120.26|118.76|120.05|118.55|229
1626681600000|2021-07-19 08:00:00|120.12|118.62|120.09|118.59|120.28|118.78|119.99|118.49|288
1626681900000|2021-07-19 08:05:00|120.05|118.55|119.99|118.49|120.11|118.61|119.9|118.4|166
1626682200000|2021-07-19 08:10:00|119.97|118.47|120.12|118.62|120.22|118.72|119.96|118.46|187
1626682500000|2021-07-19 08:15:00|120.15|118.65|120.18|118.68|120.34|118.84|120.07|118.57|203
1626682800000|2021-07-19 08:20:00|120.19|118.69|120.3|118.8|120.39|118.89|120.15|118.65|166
1626683100000|2021-07-19 08:25:00|120.33|118.83|120.26|118.76|120.41|118.91|120.16|118.66|188
1626683400000|2021-07-19 08:30:00|120.25|118.75|119.98|118.48|120.34|118.84|119.92|118.42|232
1626683700000|2021-07-19 08:35:00|119.99|118.49|119.94|118.44|120.11|118.61|119.92|118.42|199
1626684000000|2021-07-19 08:40:00|119.95|118.45|119.82|118.32|119.98|118.48|119.79|118.29|204
1626684300000|2021-07-19 08:45:00|119.81|118.31|119.86|118.36|119.89|118.39|119.55|118.05|349
1626684600000|2021-07-19 08:50:00|119.85|118.35|119.06|117.56|119.85|118.35|118.99|117.49|297
1626684900000|2021-07-19 08:55:00|119.04|117.54|118.42|116.92|119.07|117.57|118.29|116.79|359
1626685200000|2021-07-19 09:00:00|118.41|116.91|118.69|117.19|118.79|117.29|118.38|116.88|246
1626685500000|2021-07-19 09:05:00|118.68|117.18|118.51|117.01|118.7|117.2|118.46|116.96|233
1626685800000|2021-07-19 09:10:00|118.5|117|118.45|116.95|118.53|117.03|118.16|116.66|378
1626686100000|2021-07-19 09:15:00|118.46|116.96|118.81|117.31|118.83|117.33|118.23|116.73|282
1626686400000|2021-07-19 09:20:00|118.82|117.32|118.71|117.21|118.82|117.32|118.39|116.89|262
1626686700000|2021-07-19 09:25:00|118.72|117.22|118.85|117.35|118.89|117.39|118.54|117.04|171
1626687000000|2021-07-19 09:30:00|118.86|117.36|118.85|117.35|118.9|117.4|118.62|117.12|189
1626687300000|2021-07-19 09:35:00|118.86|117.36|118.87|117.37|118.9|117.4|118.67|117.17|182
1626687600000|2021-07-19 09:40:00|118.86|117.36|118.81|117.31|118.89|117.39|118.63|117.13|198
1626687900000|2021-07-19 09:45:00|118.8|117.3|118.65|117.15|118.81|117.31|118.39|116.89|347
1626688200000|2021-07-19 09:50:00|118.64|117.14|118.61|117.11|118.74|117.24|118.4|116.9|295
1626688500000|2021-07-19 09:55:00|118.6|117.1|118.51|117.01|118.65|117.15|118.42|116.92|237
1626688800000|2021-07-19 10:00:00|118.52|117.02|118.66|117.16|118.66|117.16|118.43|116.93|222
1626689100000|2021-07-19 10:05:00|118.67|117.17|118.61|117.11|118.69|117.19|118.53|117.03|166
1626689400000|2021-07-19 10:10:00|118.62|117.12|118.4|116.9|118.62|117.12|118.33|116.83|190
1626689700000|2021-07-19 10:15:00|118.41|116.91|118.25|116.75|118.44|116.94|118.11|116.61|286
1626690000000|2021-07-19 10:20:00|118.22|116.72|118.26|116.76|118.26|116.76|118.03|116.53|277
1626690300000|2021-07-19 10:25:00|118.27|116.77|118.16|116.66|118.27|116.77|118.16|116.66|197
1626690600000|2021-07-19 10:30:00|118.17|116.67|118.3|116.8|118.31|116.81|118.12|116.62|216
1626690900000|2021-07-19 10:35:00|118.31|116.81|118.08|116.58|118.32|116.82|117.94|116.44|187
1626691200000|2021-07-19 10:40:00|118.07|116.57|117.94|116.44|118.07|116.57|117.91|116.41|202
1626691500000|2021-07-19 10:45:00|117.93|116.43|117.94|116.44|118.1|116.6|117.78|116.28|278
1626691800000|2021-07-19 10:50:00|117.93|116.43|117.15|115.65|117.94|116.44|117.11|115.61|306
1626692100000|2021-07-19 10:55:00|117.11|115.61|116.99|115.49|117.38|115.88|116.92|115.42|396
1626692400000|2021-07-19 11:00:00|116.98|115.48|117.7|116.2|117.71|116.21|116.92|115.42|292
1626692700000|2021-07-19 11:05:00|117.69|116.19|117.68|116.18|117.73|116.23|117.45|115.95|249
1626693000000|2021-07-19 11:10:00|117.69|116.19|118.18|116.68|118.3|116.8|117.67|116.17|346
1626693300000|2021-07-19 11:15:00|118.19|116.69|117.93|116.43|118.21|116.71|117.82|116.32|278
1626693600000|2021-07-19 11:20:00|117.92|116.42|117.57|116.07|117.95|116.45|117.41|115.91|275
1626693900000|2021-07-19 11:25:00|117.58|116.08|117.73|116.23|117.73|116.23|117.45|115.95|223
1626694200000|2021-07-19 11:30:00|117.74|116.24|117.4|115.9|117.74|116.24|117.23|115.73|286
1626694500000|2021-07-19 11:35:00|117.39|115.89|117.81|116.31|117.81|116.31|117.32|115.82|201
1626694800000|2021-07-19 11:40:00|117.8|116.3|117.41|115.91|117.81|116.31|117.4|115.9|228
1626695100000|2021-07-19 11:45:00|117.4|115.9|117.38|115.88|117.48|115.98|117.24|115.74|244
1626695400000|2021-07-19 11:50:00|117.39|115.89|117.2|115.7|117.39|115.89|117.12|115.62|175
1626695700000|2021-07-19 11:55:00|117.18|115.68|117.04|115.54|117.2|115.7|117.04|115.54|229
1626696000000|2021-07-19 12:00:00|117.05|115.55|116.57|115.07|117.06|115.56|116.28|114.78|344
1626696300000|2021-07-19 12:05:00|116.56|115.06|117.12|115.62|117.23|115.73|116.56|115.06|317
1626696600000|2021-07-19 12:10:00|117.09|115.59|116.86|115.36|117.09|115.59|116.78|115.28|194
1626696900000|2021-07-19 12:15:00|116.85|115.35|116.41|114.91|116.85|115.35|115.77|114.27|428
1626697200000|2021-07-19 12:20:00|116.4|114.9|116.25|114.75|116.48|114.98|116.13|114.63|346
1626697500000|2021-07-19 12:25:00|116.26|114.76|116.11|114.61|116.26|114.76|115.94|114.44|342
1626697800000|2021-07-19 12:30:00|116.1|114.6|114.85|113.35|116.1|114.6|114.85|113.35|630
1626698100000|2021-07-19 12:35:00|114.84|113.34|114.02|112.52|114.84|113.34|113.17|111.67|724
1626698400000|2021-07-19 12:40:00|114.01|112.51|114.15|112.65|114.23|112.73|113.66|112.16|578
1626698700000|2021-07-19 12:45:00|114.18|112.68|113.91|112.41|114.24|112.74|113.58|112.08|577
1626699000000|2021-07-19 12:50:00|113.9|112.4|113.93|112.43|114.17|112.67|113.71|112.21|383
1626699300000|2021-07-19 12:55:00|113.92|112.42|113.85|112.35|114.05|112.55|113.81|112.31|324
1626699600000|2021-07-19 13:00:00|113.87|112.37|113.48|111.98|113.89|112.39|112.79|111.29|580
1626699900000|2021-07-19 13:05:00|113.47|111.97|113.47|111.97|113.75|112.25|113.36|111.86|349
1626700200000|2021-07-19 13:10:00|113.48|111.98|113.85|112.35|113.87|112.37|112.97|111.47|418
1626700500000|2021-07-19 13:15:00|113.84|112.34|114.41|112.91|114.59|113.09|113.65|112.15|490
1626700800000|2021-07-19 13:20:00|114.4|112.9|113.86|112.36|114.44|112.94|113.77|112.27|398
1626701100000|2021-07-19 13:25:00|113.89|112.39|113.37|111.87|113.89|112.39|113.35|111.85|324
1626701400000|2021-07-19 13:30:00|113.36|111.86|113.08|111.58|113.37|111.87|112.87|111.37|424
1626701700000|2021-07-19 13:35:00|113.09|111.59|113.2|111.7|113.52|112.02|113.08|111.58|313
1626702000000|2021-07-19 13:40:00|113.21|111.71|113.23|111.73|113.23|111.73|112.66|111.16|325
1626702300000|2021-07-19 13:45:00|113.21|111.71|112.6|111.1|113.21|111.71|112.59|111.09|351
1626702600000|2021-07-19 13:50:00|112.61|111.11|112.68|111.18|112.93|111.43|112.6|111.1|324
1626702900000|2021-07-19 13:55:00|112.69|111.19|112.82|111.32|113.02|111.52|112.67|111.17|330
1626703200000|2021-07-19 14:00:00|112.79|111.29|112.84|111.34|113.15|111.65|112.63|111.13|420
1626703500000|2021-07-19 14:05:00|112.86|111.36|113.54|112.04|113.54|112.04|112.67|111.17|433
1626703800000|2021-07-19 14:10:00|113.55|112.05|113.32|111.82|113.55|112.05|113.18|111.68|275
1626704100000|2021-07-19 14:15:00|113.33|111.83|113.19|111.69|113.54|112.04|113.11|111.61|313
1626704400000|2021-07-19 14:20:00|113.18|111.68|113.74|112.24|113.86|112.36|112.79|111.29|483
1626704700000|2021-07-19 14:25:00|113.75|112.25|113.75|112.25|113.81|112.31|113.39|111.89|310
1626705000000|2021-07-19 14:30:00|113.76|112.26|114.25|112.75|114.31|112.81|113.62|112.12|344
1626705300000|2021-07-19 14:35:00|114.27|112.77|114.13|112.63|114.27|112.77|113.76|112.26|320
1626705600000|2021-07-19 14:40:00|114.15|112.65|114.03|112.53|114.23|112.73|113.86|112.36|343
1626705900000|2021-07-19 14:45:00|114.04|112.54|114.27|112.77|114.33|112.83|113.87|112.37|296
1626706200000|2021-07-19 14:50:00|114.28|112.78|114.08|112.58|114.29|112.79|114.02|112.52|269
1626706500000|2021-07-19 14:55:00|114.07|112.57|114.11|112.61|114.13|112.63|113.62|112.12|320
1626706800000|2021-07-19 15:00:00|114.1|112.6|113.96|112.46|114.1|112.6|113.63|112.13|356
1626707100000|2021-07-19 15:05:00|113.95|112.45|114.4|112.9|114.48|112.98|113.9|112.4|314
1626707400000|2021-07-19 15:10:00|114.43|112.93|114.7|113.2|114.76|113.26|114.34|112.84|381
1626707700000|2021-07-19 15:15:00|114.69|113.19|114.46|112.96|114.73|113.23|114.35|112.85|274
1626708000000|2021-07-19 15:20:00|114.45|112.95|114.41|112.91|114.54|113.04|114.37|112.87|269
1626708300000|2021-07-19 15:25:00|114.42|112.92|113.98|112.48|114.42|112.92|113.89|112.39|268
1626708600000|2021-07-19 15:30:00|113.99|112.49|113.94|112.44|114|112.5|113.65|112.15|337
1626708900000|2021-07-19 15:35:00|113.91|112.41|113.66|112.16|113.95|112.45|113.59|112.09|271
1626709200000|2021-07-19 15:40:00|113.65|112.15|113.85|112.35|113.94|112.44|113.65|112.15|264
1626709500000|2021-07-19 15:45:00|113.84|112.34|114.18|112.68|114.28|112.78|113.8|112.3|270
1626709800000|2021-07-19 15:50:00|114.19|112.69|113.82|112.32|114.23|112.73|113.8|112.3|259
1626710100000|2021-07-19 15:55:00|113.81|112.31|113.63|112.13|113.86|112.36|113.51|112.01|350
1626710400000|2021-07-19 16:00:00|113.64|112.14|113.36|111.86|113.64|112.14|113.27|111.77|385
1626710700000|2021-07-19 16:05:00|113.35|111.85|113.73|112.23|114.01|112.51|113.29|111.79|329
1626711000000|2021-07-19 16:10:00|113.74|112.24|113.53|112.03|113.87|112.37|113.49|111.99|312
1626711300000|2021-07-19 16:15:00|113.51|112.01|114.14|112.64|114.15|112.65|113.47|111.97|277
1626711600000|2021-07-19 16:20:00|114.15|112.65|114.21|112.71|114.44|112.94|114.14|112.64|330
1626711900000|2021-07-19 16:25:00|114.2|112.7|113.8|112.3|114.26|112.76|113.76|112.26|275
1626712200000|2021-07-19 16:30:00|113.81|112.31|113.52|112.02|113.82|112.32|113.5|112|269
1626712500000|2021-07-19 16:35:00|113.53|112.03|113.53|112.03|113.83|112.33|113.46|111.96|325
1626712800000|2021-07-19 16:40:00|113.54|112.04|113.68|112.18|113.79|112.29|113.53|112.03|319
1626713100000|2021-07-19 16:45:00|113.69|112.19|113.95|112.45|114.03|112.53|113.48|111.98|318
1626713400000|2021-07-19 16:50:00|113.96|112.46|114.25|112.75|114.4|112.9|113.9|112.4|326
1626713700000|2021-07-19 16:55:00|114.24|112.74|114.01|112.51|114.34|112.84|114.01|112.51|220
1626714000000|2021-07-19 17:00:00|114.03|112.53|114.13|112.63|114.22|112.72|113.91|112.41|232
1626714300000|2021-07-19 17:05:00|114.12|112.62|114|112.5|114.13|112.63|113.79|112.29|274
1626714600000|2021-07-19 17:10:00|113.99|112.49|114.07|112.57|114.17|112.67|113.94|112.44|303
1626714900000|2021-07-19 17:15:00|114.06|112.56|114.33|112.83|114.37|112.87|113.93|112.43|291
1626715200000|2021-07-19 17:20:00|114.32|112.82|114.4|112.9|114.44|112.94|114.27|112.77|296
1626715500000|2021-07-19 17:25:00|114.39|112.89|114.48|112.98|114.52|113.02|114.24|112.74|255
1626715800000|2021-07-19 17:30:00|114.47|112.97|114.42|112.92|114.48|112.98|114.27|112.77|212
1626716100000|2021-07-19 17:35:00|114.41|112.91|114.67|113.17|114.79|113.29|114.4|112.9|260
1626716400000|2021-07-19 17:40:00|114.66|113.16|114.57|113.07|114.68|113.18|114.42|112.92|248
1626716700000|2021-07-19 17:45:00|114.58|113.08|114.42|112.92|114.58|113.08|114.36|112.86|258
1626717000000|2021-07-19 17:50:00|114.41|112.91|114.03|112.53|114.42|112.92|113.96|112.46|229
1626717300000|2021-07-19 17:55:00|114.04|112.54|114.07|112.57|114.21|112.71|113.93|112.43|242
1626717600000|2021-07-19 18:00:00|114.08|112.58|114.49|112.99|114.8|113.3|114.06|112.56|316
1626717900000|2021-07-19 18:05:00|114.5|113|114.72|113.22|114.73|113.23|114.48|112.98|221
1626718200000|2021-07-19 18:10:00|114.71|113.21|114.73|113.23|114.89|113.39|114.62|113.12|246
1626718500000|2021-07-19 18:15:00|114.72|113.22|114.49|112.99|114.78|113.28|114.44|112.94|281
1626718800000|2021-07-19 18:20:00|114.5|113|114.69|113.19|114.7|113.2|114.47|112.97|232
1626719100000|2021-07-19 18:25:00|114.7|113.2|114.58|113.08|114.7|113.2|114.45|112.95|226
1626719400000|2021-07-19 18:30:00|114.59|113.09|114.6|113.1|114.61|113.11|114.34|112.84|226
1626719700000|2021-07-19 18:35:00|114.61|113.11|114.64|113.14|114.72|113.22|114.55|113.05|259
1626720000000|2021-07-19 18:40:00|114.61|113.11|114.51|113.01|114.78|113.28|114.5|113|205
1626720300000|2021-07-19 18:45:00|114.52|113.02|114.4|112.9|114.6|113.1|114.36|112.86|243
1626720600000|2021-07-19 18:50:00|114.41|112.91|114.02|112.52|114.42|112.92|114.01|112.51|298
1626720900000|2021-07-19 18:55:00|114.04|112.54|114.11|112.61|114.14|112.64|113.88|112.38|313
1626721200000|2021-07-19 19:00:00|114.12|112.62|114.1|112.6|114.27|112.77|114.06|112.56|301
1626721500000|2021-07-19 19:05:00|114.11|112.61|114.13|112.63|114.26|112.76|113.96|112.46|302
1626721800000|2021-07-19 19:10:00|114.14|112.64|114.32|112.82|114.32|112.82|114.08|112.58|191
1626722100000|2021-07-19 19:15:00|114.31|112.81|113.95|112.45|114.38|112.88|113.91|112.41|280
1626722400000|2021-07-19 19:20:00|113.94|112.44|114.23|112.73|114.33|112.83|113.89|112.39|300
1626722700000|2021-07-19 19:25:00|114.22|112.72|114.53|113.03|114.63|113.13|114.17|112.67|210
1626723000000|2021-07-19 19:30:00|114.52|113.02|114.72|113.22|114.76|113.26|114.52|113.02|177
1626723300000|2021-07-19 19:35:00|114.73|113.23|114.89|113.39|114.89|113.39|114.66|113.16|183
1626723600000|2021-07-19 19:40:00|114.88|113.38|114.97|113.47|115.06|113.56|114.86|113.36|198
1626723900000|2021-07-19 19:45:00|114.99|113.49|114.89|113.39|115.1|113.6|114.86|113.36|212
1626724200000|2021-07-19 19:50:00|114.88|113.38|114.92|113.42|114.98|113.48|114.62|113.12|262
1626724500000|2021-07-19 19:55:00|114.91|113.41|115.12|113.62|115.19|113.69|114.8|113.3|302
1626724800000|2021-07-19 20:00:00|115.16|113.66|114.8|113.3|115.22|113.72|114.78|113.28|246
1626725100000|2021-07-19 20:05:00|114.81|113.31|114.69|113.19|114.81|113.31|114.61|113.11|275
1626725400000|2021-07-19 20:10:00|114.68|113.18|114.65|113.15|114.78|113.28|114.59|113.09|179
1626725700000|2021-07-19 20:15:00|114.64|113.14|114.66|113.16|114.84|113.34|114.57|113.07|204
1626726000000|2021-07-19 20:20:00|114.67|113.17|114.71|113.21|114.74|113.24|114.6|113.1|173
1626726300000|2021-07-19 20:25:00|114.72|113.22|114.48|112.98|114.72|113.22|114.45|112.95|172
1626726600000|2021-07-19 20:30:00|114.5|113|114.48|112.98|114.67|113.17|114.47|112.97|185
1626726900000|2021-07-19 20:35:00|114.49|112.99|114.56|113.06|114.62|113.12|114.44|112.94|199
1626727200000|2021-07-19 20:40:00|114.57|113.07|114.93|113.43|114.93|113.43|114.56|113.06|239
1626727500000|2021-07-19 20:45:00|114.92|113.42|115.02|113.52|115.1|113.6|114.92|113.42|283
1626727800000|2021-07-19 20:50:00|115.01|113.51|114.66|113.16|115.01|113.51|114.66|113.16|241
1626728100000|2021-07-19 20:55:00|114.67|113.17|114.58|113.08|114.67|113.17|114.51|113.01|160
1626728400000|2021-07-19 21:00:00|114.59|113.09|114.9|113.4|114.9|113.4|114.59|113.09|97
1626728700000|2021-07-19 21:05:00|114.91|113.41|114.85|113.35|114.91|113.41|114.77|113.27|102
1626729000000|2021-07-19 21:10:00|114.86|113.36|114.78|113.28|114.87|113.37|114.66|113.16|123
1626729300000|2021-07-19 21:15:00|114.77|113.27|115.13|113.63|115.19|113.69|114.77|113.27|220
1626729600000|2021-07-19 21:20:00|115.14|113.64|115.16|113.66|115.22|113.72|114.99|113.49|173
1626729900000|2021-07-19 21:25:00|115.15|113.65|115.06|113.56|115.15|113.65|114.93|113.43|177
1626730200000|2021-07-19 21:30:00|115.07|113.57|114.93|113.43|115.08|113.58|114.89|113.39|109
1626730500000|2021-07-19 21:35:00|114.94|113.44|114.82|113.32|114.94|113.44|114.82|113.32|73
1626730800000|2021-07-19 21:40:00|114.81|113.31|114.51|113.01|114.81|113.31|114.49|112.99|91
1626731100000|2021-07-19 21:45:00|114.52|113.02|114.06|112.56|114.53|113.03|114.06|112.56|191
1626731400000|2021-07-19 21:50:00|114.07|112.57|113.96|112.46|114.15|112.65|113.91|112.41|179
1626731700000|2021-07-19 21:55:00|113.94|112.44|113.5|112|114.13|112.63|113.49|111.99|220
1626732000000|2021-07-19 22:00:00|113.52|112.02|114.39|112.89|114.56|113.06|113.52|112.02|250
1626732300000|2021-07-19 22:05:00|114.41|112.91|114.95|113.45|114.98|113.48|114.27|112.77|300
1626732600000|2021-07-19 22:10:00|114.93|113.43|114.84|113.34|115.06|113.56|114.84|113.34|305
1626732900000|2021-07-19 22:15:00|114.85|113.35|114.45|112.95|114.94|113.44|114.45|112.95|266
1626733200000|2021-07-19 22:20:00|114.46|112.96|114.28|112.78|114.48|112.98|114.14|112.64|210
1626733500000|2021-07-19 22:25:00|114.29|112.79|115.11|113.61|115.12|113.62|114.29|112.79|242
1626733800000|2021-07-19 22:30:00|115.12|113.62|114.71|113.21|115.12|113.62|114.46|112.96|267
1626734100000|2021-07-19 22:35:00|114.7|113.2|115.04|113.54|115.11|113.61|114.61|113.11|314
1626734400000|2021-07-19 22:40:00|115.05|113.55|115.04|113.54|115.16|113.66|114.95|113.45|239
1626734700000|2021-07-19 22:45:00|115.03|113.53|114.56|113.06|115.21|113.71|114.54|113.04|250
1626735000000|2021-07-19 22:50:00|114.57|113.07|114.43|112.93|114.66|113.16|114.36|112.86|191
1626735300000|2021-07-19 22:55:00|114.42|112.92|114.28|112.78|114.43|112.93|114.25|112.75|169
1626735600000|2021-07-19 23:00:00|114.27|112.77|114.44|112.94|114.59|113.09|114.27|112.77|203
1626735900000|2021-07-19 23:05:00|114.45|112.95|114.71|113.21|114.73|113.23|114.45|112.95|178
1626736200000|2021-07-19 23:10:00|114.7|113.2|114.54|113.04|114.71|113.21|114.38|112.88|159
1626736500000|2021-07-19 23:15:00|114.56|113.06|114.42|112.92|114.62|113.12|114.37|112.87|221
1626736800000|2021-07-19 23:20:00|114.43|112.93|114.27|112.77|114.47|112.97|114.12|112.62|243
1626737100000|2021-07-19 23:25:00|114.26|112.76|114.25|112.75|114.41|112.91|114.17|112.67|193
1626737400000|2021-07-19 23:30:00|114.26|112.76|114.61|113.11|114.61|113.11|114.25|112.75|163
1626737700000|2021-07-19 23:35:00|114.6|113.1|114.84|113.34|114.86|113.36|114.57|113.07|171
1626738000000|2021-07-19 23:40:00|114.83|113.33|114.86|113.36|115.09|113.59|114.82|113.32|255
1626738300000|2021-07-19 23:45:00|114.87|113.37|114.44|112.94|114.93|113.43|114.4|112.9|330
1626738600000|2021-07-19 23:50:00|114.45|112.95|114.18|112.68|114.51|113.01|114.13|112.63|232
1626738900000|2021-07-19 23:55:00|114.19|112.69|113.91|112.41|114.2|112.7|113.67|112.17|263
1626739200000|2021-07-20 00:00:00|113.9|112.4|113.55|112.05|114.06|112.56|113.47|111.97|437
1626739500000|2021-07-20 00:05:00|113.56|112.06|113.66|112.16|113.89|112.39|113.48|111.98|332
1626739800000|2021-07-20 00:10:00|113.68|112.18|115.16|113.66|115.3|113.8|113.59|112.09|388
1626740100000|2021-07-20 00:15:00|115.18|113.68|115.56|114.06|115.81|114.31|114.97|113.47|661
1626740400000|2021-07-20 00:20:00|115.54|114.04|114.55|113.05|115.56|114.06|114.47|112.97|502
1626740700000|2021-07-20 00:25:00|114.56|113.06|115.26|113.76|115.41|113.91|114.55|113.05|370
1626741000000|2021-07-20 00:30:00|115.25|113.75|115.34|113.84|115.57|114.07|115.1|113.6|351
1626741300000|2021-07-20 00:35:00|115.35|113.85|115.28|113.78|115.43|113.93|114.96|113.46|420
1626741600000|2021-07-20 00:40:00|115.29|113.79|115.05|113.55|115.37|113.87|114.96|113.46|292
1626741900000|2021-07-20 00:45:00|115.04|113.54|114.7|113.2|115.04|113.54|114.6|113.1|278
1626742200000|2021-07-20 00:50:00|114.71|113.21|114.26|112.76|114.78|113.28|114.26|112.76|237
1626742500000|2021-07-20 00:55:00|114.24|112.74|113.85|112.35|114.27|112.77|113.78|112.28|266
1626742800000|2021-07-20 01:00:00|113.86|112.36|113.41|111.91|114.01|112.51|113.37|111.87|376
1626743100000|2021-07-20 01:05:00|113.4|111.9|113.18|111.68|113.4|111.9|112.98|111.48|443
1626743400000|2021-07-20 01:10:00|113.19|111.69|111.73|110.23|113.19|111.69|111.66|110.16|525
1626743700000|2021-07-20 01:15:00|111.72|110.22|111.64|110.14|111.85|110.35|111.33|109.83|478
1626744000000|2021-07-20 01:20:00|111.68|110.18|111.36|109.86|112.08|110.58|111.33|109.83|425
1626744300000|2021-07-20 01:25:00|111.35|109.85|111.03|109.53|111.41|109.91|110.59|109.09|472
1626744600000|2021-07-20 01:30:00|111.02|109.52|111.38|109.88|111.38|109.88|110.8|109.3|381
1626744900000|2021-07-20 01:35:00|111.39|109.89|111.44|109.94|111.63|110.13|111.32|109.82|335
1626745200000|2021-07-20 01:40:00|111.45|109.95|111.49|109.99|111.71|110.21|111.39|109.89|324
1626745500000|2021-07-20 01:45:00|111.5|110|111.28|109.78|111.81|110.31|111.28|109.78|312
1626745800000|2021-07-20 01:50:00|111.29|109.79|111.56|110.06|111.59|110.09|111.06|109.56|371
1626746100000|2021-07-20 01:55:00|111.57|110.07|111.33|109.83|111.67|110.17|111.33|109.83|294
1626746400000|2021-07-20 02:00:00|111.32|109.82|111.88|110.38|112.2|110.7|111.2|109.7|443
1626746700000|2021-07-20 02:05:00|111.87|110.37|111.57|110.07|111.97|110.47|111.53|110.03|390
1626747000000|2021-07-20 02:10:00|111.58|110.08|111.68|110.18|112.1|110.6|111.58|110.08|374
1626747300000|2021-07-20 02:15:00|111.69|110.19|111.32|109.82|112.11|110.61|111.3|109.8|372
1626747600000|2021-07-20 02:20:00|111.31|109.81|110.59|109.09|111.55|110.05|110.38|108.88|602
1626747900000|2021-07-20 02:25:00|110.6|109.1|110.54|109.04|110.89|109.39|110.53|109.03|435
1626748200000|2021-07-20 02:30:00|110.53|109.03|110.59|109.09|110.68|109.18|110.38|108.88|440
1626748500000|2021-07-20 02:35:00|110.6|109.1|110.68|109.18|110.93|109.43|110.55|109.05|323
1626748800000|2021-07-20 02:40:00|110.69|109.19|109.72|108.22|110.74|109.24|109.66|108.16|435
1626749100000|2021-07-20 02:45:00|109.73|108.23|110.33|108.83|110.33|108.83|109.64|108.14|458
1626749400000|2021-07-20 02:50:00|110.29|108.79|110.04|108.54|110.32|108.82|110.01|108.51|381
1626749700000|2021-07-20 02:55:00|110.05|108.55|109.64|108.14|110.06|108.56|109.56|108.06|454
1626750000000|2021-07-20 03:00:00|109.61|108.11|109.77|108.27|110.13|108.63|109.55|108.05|464
1626750300000|2021-07-20 03:05:00|109.79|108.29|109.91|108.41|109.91|108.41|109.53|108.03|337
1626750600000|2021-07-20 03:10:00|109.9|108.4|109.64|108.14|110.11|108.61|109.64|108.14|388
1626750900000|2021-07-20 03:15:00|109.66|108.16|107.59|106.09|109.69|108.19|107.25|105.75|718
1626751200000|2021-07-20 03:20:00|107.58|106.08|107.84|106.34|107.97|106.47|107.12|105.62|704
1626751500000|2021-07-20 03:25:00|107.85|106.35|107.54|106.04|108.04|106.54|107.45|105.95|579
1626751800000|2021-07-20 03:30:00|107.53|106.03|106.69|105.19|107.53|106.03|106.66|105.16|507
1626752100000|2021-07-20 03:35:00|106.7|105.2|107.77|106.27|107.83|106.33|106.68|105.18|578
1626752400000|2021-07-20 03:40:00|107.78|106.28|107.17|105.67|107.9|106.4|107.07|105.57|447
1626752700000|2021-07-20 03:45:00|107.16|105.66|107.22|105.72|107.56|106.06|107.14|105.64|479
1626753000000|2021-07-20 03:50:00|107.23|105.73|107.12|105.62|107.23|105.73|106.92|105.42|330
1626753300000|2021-07-20 03:55:00|107.1|105.6|107.24|105.74|107.54|106.04|107.1|105.6|378
1626753600000|2021-07-20 04:00:00|107.25|105.75|107.59|106.09|108.13|106.63|107.15|105.65|475
1626753900000|2021-07-20 04:05:00|107.6|106.1|107.21|105.71|107.62|106.12|107.08|105.58|329
1626754200000|2021-07-20 04:10:00|107.2|105.7|107.11|105.61|107.54|106.04|107.09|105.59|336
1626754500000|2021-07-20 04:15:00|107.12|105.62|107.11|105.61|107.23|105.73|106.82|105.32|282
1626754800000|2021-07-20 04:20:00|107.1|105.6|106.94|105.44|107.27|105.77|106.74|105.24|377
1626755100000|2021-07-20 04:25:00|106.95|105.45|106.63|105.13|107.06|105.56|106.58|105.08|362
1626755400000|2021-07-20 04:30:00|106.62|105.12|107.01|105.51|107.2|105.7|106.51|105.01|353
1626755700000|2021-07-20 04:35:00|107|105.5|107.8|106.3|107.81|106.31|106.98|105.48|319
1626756000000|2021-07-20 04:40:00|107.81|106.31|107.66|106.16|108.38|106.88|107.58|106.08|511
1626756300000|2021-07-20 04:45:00|107.68|106.18|107.45|105.95|107.87|106.37|107.44|105.94|314
1626756600000|2021-07-20 04:50:00|107.47|105.97|107.42|105.92|107.49|105.99|107.1|105.6|328
1626756900000|2021-07-20 04:55:00|107.44|105.94|107.17|105.67|107.44|105.94|107.03|105.53|287
1626757200000|2021-07-20 05:00:00|107.16|105.66|107.17|105.67|107.44|105.94|106.97|105.47|323
1626757500000|2021-07-20 05:05:00|107.18|105.68|106.92|105.42|107.18|105.68|106.5|105|368
1626757800000|2021-07-20 05:10:00|106.91|105.41|106.73|105.23|107.11|105.61|106.67|105.17|357
1626758100000|2021-07-20 05:15:00|106.74|105.24|107.16|105.66|107.17|105.67|106.74|105.24|277
1626758400000|2021-07-20 05:20:00|107.17|105.67|107.03|105.53|107.2|105.7|106.79|105.29|276
1626758700000|2021-07-20 05:25:00|107.04|105.54|107.14|105.64|107.14|105.64|106.9|105.4|193
1626759000000|2021-07-20 05:30:00|107.13|105.63|106.56|105.06|107.14|105.64|106.43|104.93|293
1626759300000|2021-07-20 05:35:00|106.57|105.07|106.74|105.24|106.82|105.32|106.56|105.06|208
1626759600000|2021-07-20 05:40:00|106.73|105.23|106.94|105.44|107.01|105.51|106.63|105.13|212
1626759900000|2021-07-20 05:45:00|106.93|105.43|107.01|105.51|107.02|105.52|106.71|105.21|234
1626760200000|2021-07-20 05:50:00|107.02|105.52|107.12|105.62|107.23|105.73|107.01|105.51|242
1626760500000|2021-07-20 05:55:00|107.11|105.61|107.25|105.75|107.32|105.82|107.06|105.56|178
1626760800000|2021-07-20 06:00:00|107.26|105.76|107.06|105.56|107.41|105.91|107.05|105.55|272
1626761100000|2021-07-20 06:05:00|107.05|105.55|107.22|105.72|107.27|105.77|106.8|105.3|258
1626761400000|2021-07-20 06:10:00|107.21|105.71|106.87|105.37|107.21|105.71|106.79|105.29|250
1626761700000|2021-07-20 06:15:00|106.88|105.38|106.78|105.28|106.96|105.46|106.71|105.21|204
1626762000000|2021-07-20 06:20:00|106.79|105.29|106.57|105.07|106.81|105.31|106.55|105.05|118
1626762300000|2021-07-20 06:25:00|106.56|105.06|106.53|105.03|106.76|105.26|106.53|105.03|202
1626762600000|2021-07-20 06:30:00|106.51|105.01|106.75|105.25|106.77|105.27|106.48|104.98|152
1626762900000|2021-07-20 06:35:00|106.76|105.26|106.86|105.36|107.09|105.59|106.75|105.25|247
1626763200000|2021-07-20 06:40:00|106.81|105.31|106.53|105.03|106.84|105.34|106.47|104.97|263
1626763500000|2021-07-20 06:45:00|106.52|105.02|106.97|105.47|107.09|105.59|106.52|105.02|216
1626763800000|2021-07-20 06:50:00|106.98|105.48|106.85|105.35|107.07|105.57|106.77|105.27|202
1626764100000|2021-07-20 06:55:00|106.86|105.36|106.91|105.41|106.92|105.42|106.72|105.22|192
1626764400000|2021-07-20 07:00:00|106.92|105.42|107.01|105.51|107.08|105.58|106.8|105.3|195
1626764700000|2021-07-20 07:05:00|107.02|105.52|107.36|105.86|107.6|106.1|106.99|105.49|251
1626765000000|2021-07-20 07:10:00|107.34|105.84|107.48|105.98|107.52|106.02|107.25|105.75|269
1626765300000|2021-07-20 07:15:00|107.49|105.99|107.44|105.94|107.53|106.03|107.38|105.88|292
1626765600000|2021-07-20 07:20:00|107.43|105.93|107.16|105.66|107.44|105.94|107.15|105.65|226
1626765900000|2021-07-20 07:25:00|107.17|105.67|107.18|105.68|107.27|105.77|107.1|105.6|176
1626766200000|2021-07-20 07:30:00|107.17|105.67|107.12|105.62|107.22|105.72|107.1|105.6|153
1626766500000|2021-07-20 07:35:00|107.13|105.63|107.22|105.72|107.3|105.8|107.1|105.6|139
1626766800000|2021-07-20 07:40:00|107.21|105.71|107.33|105.83|107.44|105.94|107.21|105.71|194
1626767100000|2021-07-20 07:45:00|107.34|105.84|107.36|105.86|107.64|106.14|107.33|105.83|195
1626767400000|2021-07-20 07:50:00|107.37|105.87|107.55|106.05|107.61|106.11|107.36|105.86|185
1626767700000|2021-07-20 07:55:00|107.54|106.04|107.57|106.07|107.71|106.21|107.49|105.99|322
1626768000000|2021-07-20 08:00:00|107.56|106.06|107.72|106.22|107.9|106.4|107.55|106.05|265
1626768300000|2021-07-20 08:05:00|107.73|106.23|107.21|105.71|107.73|106.23|107.17|105.67|284
1626768600000|2021-07-20 08:10:00|107.2|105.7|107.69|106.19|107.72|106.22|107.19|105.69|266
1626768900000|2021-07-20 08:15:00|107.68|106.18|107.6|106.1|107.86|106.36|107.6|106.1|247
1626769200000|2021-07-20 08:20:00|107.61|106.11|107.48|105.98|107.64|106.14|107.46|105.96|181
1626769500000|2021-07-20 08:25:00|107.49|105.99|107.48|105.98|107.78|106.28|107.47|105.97|163
1626769800000|2021-07-20 08:30:00|107.49|105.99|107.13|105.63|107.53|106.03|106.97|105.47|295
1626770100000|2021-07-20 08:35:00|107.12|105.62|106.91|105.41|107.4|105.9|106.91|105.41|231
1626770400000|2021-07-20 08:40:00|106.92|105.42|106.52|105.02|107.04|105.54|106.49|104.99|330
1626770700000|2021-07-20 08:45:00|106.53|105.03|106.78|105.28|106.85|105.35|106.53|105.03|231
1626771000000|2021-07-20 08:50:00|106.76|105.26|106.41|104.91|106.89|105.39|106.35|104.85|274
1626771300000|2021-07-20 08:55:00|106.42|104.92|106.4|104.9|106.57|105.07|106.37|104.87|233
1626771600000|2021-07-20 09:00:00|106.41|104.91|106.75|105.25|106.8|105.3|106.4|104.9|190
1626771900000|2021-07-20 09:05:00|106.76|105.26|106.7|105.2|106.76|105.26|106.66|105.16|123
1626772200000|2021-07-20 09:10:00|106.68|105.18|106.68|105.18|106.74|105.24|106.54|105.04|156
1626772500000|2021-07-20 09:15:00|106.67|105.17|106.51|105.01|107.17|105.67|106.51|105.01|332
1626772800000|2021-07-20 09:20:00|106.52|105.02|106.68|105.18|106.85|105.35|106.48|104.98|287
1626773100000|2021-07-20 09:25:00|106.69|105.19|106.36|104.86|106.79|105.29|106.34|104.84|240
1626773400000|2021-07-20 09:30:00|106.34|104.84|106.09|104.59|106.41|104.91|105.75|104.25|415
1626773700000|2021-07-20 09:35:00|106.07|104.57|105.85|104.35|106.21|104.71|105.85|104.35|301
1626774000000|2021-07-20 09:40:00|105.84|104.34|105.33|103.83|105.94|104.44|105.27|103.77|334
1626774300000|2021-07-20 09:45:00|105.34|103.84|105.81|104.31|106.02|104.52|105.31|103.81|351
1626774600000|2021-07-20 09:50:00|105.8|104.3|105.67|104.17|106.08|104.58|105.64|104.14|297
1626774900000|2021-07-20 09:55:00|105.66|104.16|105.15|103.65|105.68|104.18|104.75|103.25|513
1626775200000|2021-07-20 10:00:00|105.14|103.64|105.82|104.32|106.34|104.84|104.82|103.32|600
1626775500000|2021-07-20 10:05:00|105.81|104.31|105.86|104.36|106.19|104.69|105.69|104.19|475
1626775800000|2021-07-20 10:10:00|105.87|104.37|105.68|104.18|106.01|104.51|105.63|104.13|379
1626776100000|2021-07-20 10:15:00|105.69|104.19|106.32|104.82|106.4|104.9|105.68|104.18|345
1626776400000|2021-07-20 10:20:00|106.33|104.83|106.64|105.14|106.9|105.4|106.33|104.83|470
1626776700000|2021-07-20 10:25:00|106.65|105.15|106.92|105.42|106.95|105.45|106.44|104.94|393
1626777000000|2021-07-20 10:30:00|106.93|105.43|106.58|105.08|106.93|105.43|106.47|104.97|328
1626777300000|2021-07-20 10:35:00|106.6|105.1|106.45|104.95|106.66|105.16|106.24|104.74|249
1626777600000|2021-07-20 10:40:00|106.46|104.96|106.93|105.43|107.11|105.61|106.46|104.96|310
1626777900000|2021-07-20 10:45:00|106.92|105.42|106.46|104.96|106.92|105.42|106.45|104.95|199
1626778200000|2021-07-20 10:50:00|106.48|104.98|106.97|105.47|107.07|105.57|106.46|104.96|241
1626778500000|2021-07-20 10:55:00|106.98|105.48|106.95|105.45|107.13|105.63|106.75|105.25|223
1626778800000|2021-07-20 11:00:00|106.96|105.46|107.73|106.23|107.79|106.29|106.93|105.43|366
1626779100000|2021-07-20 11:05:00|107.72|106.22|107.15|105.65|107.72|106.22|107.12|105.62|308
1626779400000|2021-07-20 11:10:00|107.14|105.64|106.96|105.46|107.38|105.88|106.9|105.4|369
1626779700000|2021-07-20 11:15:00|106.95|105.45|106.84|105.34|107.15|105.65|106.78|105.28|314
1626780000000|2021-07-20 11:20:00|106.85|105.35|106.41|104.91|106.87|105.37|106.41|104.91|269
1626780300000|2021-07-20 11:25:00|106.42|104.92|105.77|104.27|106.77|105.27|105.69|104.19|303
1626780600000|2021-07-20 11:30:00|105.76|104.26|106.29|104.79|106.42|104.92|105.73|104.23|415
1626780900000|2021-07-20 11:35:00|106.28|104.78|107.24|105.74|107.25|105.75|106.28|104.78|361
1626781200000|2021-07-20 11:40:00|107.25|105.75|107.29|105.79|107.75|106.25|107.11|105.61|396
1626781500000|2021-07-20 11:45:00|107.3|105.8|107.16|105.66|107.47|105.97|107.05|105.55|306
1626781800000|2021-07-20 11:50:00|107.15|105.65|107.54|106.04|107.64|106.14|107.15|105.65|277
1626782100000|2021-07-20 11:55:00|107.53|106.03|107.29|105.79|107.53|106.03|107.21|105.71|228
1626782400000|2021-07-20 12:00:00|107.28|105.78|107.21|105.71|107.54|106.04|107.1|105.6|347
1626782700000|2021-07-20 12:05:00|107.22|105.72|107.68|106.18|107.73|106.23|107.21|105.71|276
1626783000000|2021-07-20 12:10:00|107.67|106.17|107.55|106.05|107.78|106.28|107.43|105.93|328
1626783300000|2021-07-20 12:15:00|107.56|106.06|107.37|105.87|107.6|106.1|107.3|105.8|312
1626783600000|2021-07-20 12:20:00|107.38|105.88|107.43|105.93|107.62|106.12|107.31|105.81|275
1626783900000|2021-07-20 12:25:00|107.44|105.94|107.19|105.69|107.53|106.03|107.19|105.69|285
1626784200000|2021-07-20 12:30:00|107.18|105.68|107.26|105.76|107.32|105.82|107.06|105.56|265
1626784500000|2021-07-20 12:35:00|107.25|105.75|107.28|105.78|107.42|105.92|107.18|105.68|256
1626784800000|2021-07-20 12:40:00|107.29|105.79|107.45|105.95|107.56|106.06|107.28|105.78|283
1626785100000|2021-07-20 12:45:00|107.46|105.96|107.49|105.99|107.58|106.08|107.46|105.96|198
1626785400000|2021-07-20 12:50:00|107.48|105.98|107.6|106.1|107.61|106.11|107.46|105.96|182
1626785700000|2021-07-20 12:55:00|107.61|106.11|107.51|106.01|107.74|106.24|107.47|105.97|260
1626786000000|2021-07-20 13:00:00|107.52|106.02|107.27|105.77|107.55|106.05|107.23|105.73|335
1626786300000|2021-07-20 13:05:00|107.26|105.76|107.36|105.86|107.38|105.88|107.18|105.68|264
1626786600000|2021-07-20 13:10:00|107.35|105.85|107.44|105.94|107.53|106.03|107.35|105.85|209
1626786900000|2021-07-20 13:15:00|107.45|105.95|107.58|106.08|107.64|106.14|107.41|105.91|195
1626787200000|2021-07-20 13:20:00|107.57|106.07|106.17|104.67|107.65|106.15|106.15|104.65|456
1626787500000|2021-07-20 13:25:00|106.15|104.65|106.01|104.51|106.48|104.98|105.83|104.33|422
1626787800000|2021-07-20 13:30:00|106.03|104.53|105.94|104.44|106.28|104.78|105.69|104.19|388
1626788100000|2021-07-20 13:35:00|105.95|104.45|105.95|104.45|106.19|104.69|105.84|104.34|347
1626788400000|2021-07-20 13:40:00|105.96|104.46|105.79|104.29|106.02|104.52|105.78|104.28|263
1626788700000|2021-07-20 13:45:00|105.78|104.28|106.01|104.51|106.16|104.66|105.76|104.26|278
1626789000000|2021-07-20 13:50:00|105.98|104.48|106.3|104.8|106.31|104.81|105.98|104.48|245
1626789300000|2021-07-20 13:55:00|106.28|104.78|106.26|104.76|106.51|105.01|106.18|104.68|244
1626789600000|2021-07-20 14:00:00|106.27|104.77|106.06|104.56|106.36|104.86|105.97|104.47|236
1626789900000|2021-07-20 14:05:00|106.05|104.55|108.04|106.54|108.2|106.7|105.72|104.22|482
1626790200000|2021-07-20 14:10:00|108.05|106.55|107.69|106.19|108.23|106.73|107.25|105.75|514
1626790500000|2021-07-20 14:15:00|107.71|106.21|106.31|104.81|107.71|106.21|105.96|104.46|523
1626790800000|2021-07-20 14:20:00|106.3|104.8|107.6|106.1|107.6|106.1|106.27|104.77|494
1626791100000|2021-07-20 14:25:00|107.61|106.11|107.94|106.44|108.24|106.74|107.33|105.83|581
1626791400000|2021-07-20 14:30:00|107.95|106.45|107.65|106.15|108.31|106.81|107.47|105.97|524
1626791700000|2021-07-20 14:35:00|107.64|106.14|107.59|106.09|107.69|106.19|107.34|105.84|421
1626792000000|2021-07-20 14:40:00|107.58|106.08|107.57|106.07|107.91|106.41|107.21|105.71|480
1626792300000|2021-07-20 14:45:00|107.56|106.06|107.55|106.05|107.67|106.17|107.27|105.77|408
1626792600000|2021-07-20 14:50:00|107.56|106.06|107.84|106.34|107.89|106.39|107.54|106.04|332
1626792900000|2021-07-20 14:55:00|107.83|106.33|108.08|106.58|108.12|106.62|107.62|106.12|358
1626793200000|2021-07-20 15:00:00|108.11|106.61|107.96|106.46|108.31|106.81|107.77|106.27|388
1626793500000|2021-07-20 15:05:00|107.97|106.47|107.98|106.48|108.02|106.52|107.77|106.27|329
1626793800000|2021-07-20 15:10:00|107.97|106.47|108.31|106.81|108.59|107.09|107.95|106.45|452
1626794100000|2021-07-20 15:15:00|108.3|106.8|108.11|106.61|108.42|106.92|108.04|106.54|414
1626794400000|2021-07-20 15:20:00|108.12|106.62|108.49|106.99|108.56|107.06|108|106.5|308
1626794700000|2021-07-20 15:25:00|108.5|107|109.65|108.15|109.65|108.15|108.41|106.91|582
1626795000000|2021-07-20 15:30:00|109.66|108.16|109.54|108.04|109.73|108.23|109.13|107.63|599
1626795300000|2021-07-20 15:35:00|109.53|108.03|109.4|107.9|109.55|108.05|109.1|107.6|451
1626795600000|2021-07-20 15:40:00|109.41|107.91|109.31|107.81|109.52|108.02|109.19|107.69|398
1626795900000|2021-07-20 15:45:00|109.32|107.82|109.16|107.66|109.32|107.82|109.03|107.53|354
1626796200000|2021-07-20 15:50:00|109.17|107.67|109.22|107.72|109.32|107.82|109.06|107.56|335
1626796500000|2021-07-20 15:55:00|109.21|107.71|109.61|108.11|109.65|108.15|109.1|107.6|361
1626796800000|2021-07-20 16:00:00|109.6|108.1|109.61|108.11|110.13|108.63|109.38|107.88|572
1626797100000|2021-07-20 16:05:00|109.6|108.1|109.45|107.95|109.78|108.28|109.43|107.93|400
1626797400000|2021-07-20 16:10:00|109.44|107.94|109.99|108.49|110.27|108.77|109.44|107.94|451
1626797700000|2021-07-20 16:15:00|109.98|108.48|109.46|107.96|110.05|108.55|109.42|107.92|378
1626798000000|2021-07-20 16:20:00|109.48|107.98|109.39|107.89|109.6|108.1|109.34|107.84|300
1626798300000|2021-07-20 16:25:00|109.38|107.88|109.6|108.1|109.62|108.12|109.38|107.88|266
1626798600000|2021-07-20 16:30:00|109.61|108.11|109.54|108.04|109.74|108.24|109.37|107.87|262
1626798900000|2021-07-20 16:35:00|109.53|108.03|109.5|108|109.53|108.03|109.3|107.8|201
1626799200000|2021-07-20 16:40:00|109.48|107.98|109.25|107.75|109.48|107.98|108.99|107.49|269
1626799500000|2021-07-20 16:45:00|109.26|107.76|109.12|107.62|109.38|107.88|109.07|107.57|282
1626799800000|2021-07-20 16:50:00|109.13|107.63|109.09|107.59|109.14|107.64|109.04|107.54|168
1626800100000|2021-07-20 16:55:00|109.08|107.58|108.64|107.14|109.09|107.59|108.63|107.13|351
1626800400000|2021-07-20 17:00:00|108.65|107.15|108.59|107.09|108.89|107.39|108.59|107.09|311
1626800700000|2021-07-20 17:05:00|108.62|107.12|108.81|107.31|108.88|107.38|108.6|107.1|211
1626801000000|2021-07-20 17:10:00|108.8|107.3|108.69|107.19|108.95|107.45|108.64|107.14|234
1626801300000|2021-07-20 17:15:00|108.7|107.2|108.77|107.27|108.89|107.39|108.7|107.2|236
1626801600000|2021-07-20 17:20:00|108.79|107.29|108.95|107.45|108.97|107.47|108.72|107.22|256
1626801900000|2021-07-20 17:25:00|108.94|107.44|109.16|107.66|109.24|107.74|108.93|107.43|266
1626802200000|2021-07-20 17:30:00|109.15|107.65|108.87|107.37|109.17|107.67|108.77|107.27|197
1626802500000|2021-07-20 17:35:00|108.86|107.36|108.87|107.37|109|107.5|108.84|107.34|194
1626802800000|2021-07-20 17:40:00|108.86|107.36|108.95|107.45|109.01|107.51|108.86|107.36|147
1626803100000|2021-07-20 17:45:00|108.96|107.46|108.85|107.35|108.96|107.46|108.77|107.27|179
1626803400000|2021-07-20 17:50:00|108.88|107.38|108.99|107.49|109.03|107.53|108.8|107.3|154
1626803700000|2021-07-20 17:55:00|108.98|107.48|108.75|107.25|109.08|107.58|108.58|107.08|263
1626804000000|2021-07-20 18:00:00|108.76|107.26|108.92|107.42|108.99|107.49|108.75|107.25|171
1626804300000|2021-07-20 18:05:00|108.94|107.44|108.96|107.46|108.97|107.47|108.68|107.18|205
1626804600000|2021-07-20 18:10:00|108.95|107.45|109.16|107.66|109.28|107.78|108.95|107.45|254
1626804900000|2021-07-20 18:15:00|109.18|107.68|109.41|107.91|109.57|108.07|109.16|107.66|314
1626805200000|2021-07-20 18:20:00|109.42|107.92|109.1|107.6|109.46|107.96|108.91|107.41|256
1626805500000|2021-07-20 18:25:00|109.09|107.59|109.34|107.84|109.52|108.02|108.98|107.48|229
1626805800000|2021-07-20 18:30:00|109.35|107.85|109.31|107.81|109.42|107.92|109.14|107.64|186
1626806100000|2021-07-20 18:35:00|109.33|107.83|109.31|107.81|109.36|107.86|109.16|107.66|178
1626806400000|2021-07-20 18:40:00|109.29|107.79|109.43|107.93|109.44|107.94|109.16|107.66|289
1626806700000|2021-07-20 18:45:00|109.45|107.95|109.66|108.16|109.67|108.17|109.35|107.85|156
1626807000000|2021-07-20 18:50:00|109.65|108.15|109.71|108.21|109.81|108.31|109.65|108.15|192
1626807300000|2021-07-20 18:55:00|109.73|108.23|109.66|108.16|109.73|108.23|109.53|108.03|204
1626807600000|2021-07-20 19:00:00|109.65|108.15|109.32|107.82|109.73|108.23|109.32|107.82|220
1626807900000|2021-07-20 19:05:00|109.33|107.83|109.26|107.76|109.43|107.93|109.25|107.75|167
1626808200000|2021-07-20 19:10:00|109.27|107.77|109.32|107.82|109.42|107.92|109.2|107.7|192
1626808500000|2021-07-20 19:15:00|109.34|107.84|109.6|108.1|109.7|108.2|109.33|107.83|257
1626808800000|2021-07-20 19:20:00|109.61|108.11|109.75|108.25|109.89|108.39|109.57|108.07|311
1626809100000|2021-07-20 19:25:00|109.77|108.27|109.72|108.22|109.8|108.3|109.61|108.11|205
1626809400000|2021-07-20 19:30:00|109.73|108.23|109.53|108.03|109.81|108.31|109.53|108.03|207
1626809700000|2021-07-20 19:35:00|109.54|108.04|109.76|108.26|109.79|108.29|109.53|108.03|174
1626810000000|2021-07-20 19:40:00|109.75|108.25|109.44|107.94|109.76|108.26|109.39|107.89|190
1626810300000|2021-07-20 19:45:00|109.43|107.93|109.74|108.24|109.74|108.24|109.43|107.93|169
1626810600000|2021-07-20 19:50:00|109.73|108.23|109.51|108.01|109.84|108.34|109.51|108.01|210
1626810900000|2021-07-20 19:55:00|109.52|108.02|109.56|108.06|109.57|108.07|109.32|107.82|182
1626811200000|2021-07-20 20:00:00|109.55|108.05|110.07|108.57|110.2|108.7|109.54|108.04|224
1626811500000|2021-07-20 20:05:00|110.06|108.56|110.1|108.6|110.19|108.69|109.86|108.36|275
1626811800000|2021-07-20 20:10:00|110.12|108.62|110.22|108.72|110.32|108.82|110.03|108.53|282
1626812100000|2021-07-20 20:15:00|110.23|108.73|110.18|108.68|110.3|108.8|110.01|108.51|277
1626812400000|2021-07-20 20:20:00|110.17|108.67|110.32|108.82|110.37|108.87|110.16|108.66|219
1626812700000|2021-07-20 20:25:00|110.31|108.81|110.35|108.85|110.44|108.94|110.25|108.75|254
1626813000000|2021-07-20 20:30:00|110.34|108.84|110.33|108.83|110.41|108.91|110.27|108.77|191
1626813300000|2021-07-20 20:35:00|110.34|108.84|110.31|108.81|110.34|108.84|110.26|108.76|146
1626813600000|2021-07-20 20:40:00|110.28|108.78|110.09|108.59|110.3|108.8|110.07|108.57|184
1626813900000|2021-07-20 20:45:00|110.1|108.6|110.05|108.55|110.12|108.62|110|108.5|139
1626814200000|2021-07-20 20:50:00|110.07|108.57|109.91|108.41|110.08|108.58|109.78|108.28|129
1626814500000|2021-07-20 20:55:00|109.89|108.39|109.85|108.35|109.98|108.48|109.79|108.29|108
1626814800000|2021-07-20 21:00:00|109.86|108.36|109.99|108.49|109.99|108.49|109.77|108.27|147
1626815100000|2021-07-20 21:05:00|109.98|108.48|109.81|108.31|110.05|108.55|109.81|108.31|139
1626815400000|2021-07-20 21:10:00|109.8|108.3|109.31|107.81|109.84|108.34|109.25|107.75|273
1626815700000|2021-07-20 21:15:00|109.3|107.8|109.4|107.9|109.56|108.06|109.29|107.79|186
1626816000000|2021-07-20 21:20:00|109.42|107.92|109.39|107.89|109.53|108.03|109.35|107.85|170
1626816300000|2021-07-20 21:25:00|109.38|107.88|108.33|106.83|109.45|107.95|108.33|106.83|203
1626816600000|2021-07-20 21:30:00|108.34|106.84|108.48|106.98|108.65|107.15|108.32|106.82|167
1626816900000|2021-07-20 21:35:00|108.49|106.99|108.46|106.96|108.6|107.1|107.85|106.35|304
1626817200000|2021-07-20 21:40:00|108.47|106.97|108.29|106.79|108.61|107.11|108.15|106.65|256
1626817500000|2021-07-20 21:45:00|108.28|106.78|108.48|106.98|108.81|107.31|108.23|106.73|333
1626817800000|2021-07-20 21:50:00|108.49|106.99|108.8|107.3|108.86|107.36|108.48|106.98|288
1626818100000|2021-07-20 21:55:00|108.81|107.31|108.6|107.1|108.83|107.33|108.42|106.92|320
1626818400000|2021-07-20 22:00:00|108.59|107.09|108.55|107.05|108.78|107.28|108.42|106.92|276
1626818700000|2021-07-20 22:05:00|108.56|107.06|108.43|106.93|108.77|107.27|108.35|106.85|354
1626819000000|2021-07-20 22:10:00|108.42|106.92|108.28|106.78|108.49|106.99|108.22|106.72|239
1626819300000|2021-07-20 22:15:00|108.26|106.76|108.42|106.92|108.51|107.01|108.23|106.73|267
1626819600000|2021-07-20 22:20:00|108.41|106.91|108.31|106.81|108.52|107.02|108.23|106.73|171
1626819900000|2021-07-20 22:25:00|108.32|106.82|108.33|106.83|108.47|106.97|108.29|106.79|206
1626820200000|2021-07-20 22:30:00|108.34|106.84|108.2|106.7|108.42|106.92|108.18|106.68|124
1626820500000|2021-07-20 22:35:00|108.21|106.71|107.9|106.4|108.23|106.73|107.73|106.23|319
1626820800000|2021-07-20 22:40:00|107.91|106.41|107.77|106.27|108.07|106.57|107.77|106.27|237
1626821100000|2021-07-20 22:45:00|107.79|106.29|107.59|106.09|107.86|106.36|107.46|105.96|375
1626821400000|2021-07-20 22:50:00|107.6|106.1|107.39|105.89|107.7|106.2|107.35|105.85|323
1626821700000|2021-07-20 22:55:00|107.38|105.88|107.59|106.09|107.65|106.15|107.38|105.88|193
1626822000000|2021-07-20 23:00:00|107.58|106.08|107.68|106.18|107.82|106.32|107.55|106.05|234
1626822300000|2021-07-20 23:05:00|107.67|106.17|107.45|105.95|107.8|106.3|107.43|105.93|262
1626822600000|2021-07-20 23:10:00|107.46|105.96|107.56|106.06|107.63|106.13|107.41|105.91|218
1626822900000|2021-07-20 23:15:00|107.55|106.05|107.74|106.24|107.87|106.37|107.53|106.03|260
1626823200000|2021-07-20 23:20:00|107.76|106.26|107.77|106.27|107.91|106.41|107.73|106.23|220
1626823500000|2021-07-20 23:25:00|107.76|106.26|107.69|106.19|107.78|106.28|107.61|106.11|206
1626823800000|2021-07-20 23:30:00|107.68|106.18|108.14|106.64|108.26|106.76|107.68|106.18|298
1626824100000|2021-07-20 23:35:00|108.13|106.63|108.17|106.67|108.3|106.8|108.11|106.61|268
1626824400000|2021-07-20 23:40:00|108.18|106.68|108.38|106.88|108.39|106.89|108.14|106.64|225
1626824700000|2021-07-20 23:45:00|108.35|106.85|108.15|106.65|108.65|107.15|108.13|106.63|311
1626825000000|2021-07-20 23:50:00|108.14|106.64|107.94|106.44|108.17|106.67|107.68|106.18|336
1626825300000|2021-07-20 23:55:00|107.93|106.43|108.05|106.55|108.17|106.67|107.93|106.43|256
1626825600000|2021-07-21 00:00:00|108.06|106.56|107.62|106.12|108.41|106.91|107.56|106.06|453
1626825900000|2021-07-21 00:05:00|107.61|106.11|107.99|106.49|108.25|106.75|107.49|105.99|383
1626826200000|2021-07-21 00:10:00|107.98|106.48|108.17|106.67|108.5|107|107.93|106.43|332
1626826500000|2021-07-21 00:15:00|108.18|106.68|107.91|106.41|108.4|106.9|107.84|106.34|291
1626826800000|2021-07-21 00:20:00|107.9|106.4|107.43|105.93|108.02|106.52|107.36|105.86|320
1626827100000|2021-07-21 00:25:00|107.42|105.92|107.11|105.61|107.43|105.93|106.99|105.49|286
1626827400000|2021-07-21 00:30:00|107.12|105.62|106.55|105.05|107.12|105.62|106.51|105.01|350
1626827700000|2021-07-21 00:35:00|106.56|105.06|106.61|105.11|106.64|105.14|106.26|104.76|367
1626828000000|2021-07-21 00:40:00|106.62|105.12|106.47|104.97|106.71|105.21|106.33|104.83|336
1626828300000|2021-07-21 00:45:00|106.48|104.98|106.27|104.77|106.48|104.98|106.17|104.67|317
1626828600000|2021-07-21 00:50:00|106.28|104.78|106.28|104.78|106.41|104.91|106.12|104.62|309
1626828900000|2021-07-21 00:55:00|106.27|104.77|106.26|104.76|106.45|104.95|106.12|104.62|270
1626829200000|2021-07-21 01:00:00|106.28|104.78|106.71|105.21|106.77|105.27|106.28|104.78|307
1626829500000|2021-07-21 01:05:00|106.72|105.22|106.98|105.48|107.16|105.66|106.7|105.2|333
1626829800000|2021-07-21 01:10:00|106.97|105.47|106.32|104.82|106.97|105.47|106.23|104.73|259
1626830100000|2021-07-21 01:15:00|106.33|104.83|106.2|104.7|106.43|104.93|105.84|104.34|386
1626830400000|2021-07-21 01:20:00|106.19|104.69|106.41|104.91|106.49|104.99|106.04|104.54|304
1626830700000|2021-07-21 01:25:00|106.4|104.9|106.56|105.06|106.69|105.19|106.39|104.89|243
1626831000000|2021-07-21 01:30:00|106.55|105.05|106.72|105.22|106.93|105.43|106.55|105.05|251
1626831300000|2021-07-21 01:35:00|106.71|105.21|106.64|105.14|106.85|105.35|106.64|105.14|178
1626831600000|2021-07-21 01:40:00|106.65|105.15|106.87|105.37|107.01|105.51|106.64|105.14|187
1626831900000|2021-07-21 01:45:00|106.86|105.36|106.75|105.25|107.02|105.52|106.55|105.05|276
1626832200000|2021-07-21 01:50:00|106.74|105.24|106.8|105.3|106.92|105.42|106.68|105.18|213
1626832500000|2021-07-21 01:55:00|106.79|105.29|107.16|105.66|107.33|105.83|106.79|105.29|226
1626832800000|2021-07-21 02:00:00|107.17|105.67|107.59|106.09|107.61|106.11|107.13|105.63|290
1626833100000|2021-07-21 02:05:00|107.6|106.1|107.77|106.27|107.84|106.34|107.53|106.03|235
1626833400000|2021-07-21 02:10:00|107.78|106.28|108.01|106.51|108.05|106.55|107.78|106.28|271
1626833700000|2021-07-21 02:15:00|108.02|106.52|107.76|106.26|108.16|106.66|107.68|106.18|272
1626834000000|2021-07-21 02:20:00|107.75|106.25|107.63|106.13|107.87|106.37|107.61|106.11|192
1626834300000|2021-07-21 02:25:00|107.64|106.14|107.63|106.13|107.68|106.18|107.46|105.96|230
1626834600000|2021-07-21 02:30:00|107.62|106.12|107.96|106.46|108.13|106.63|107.62|106.12|236
1626834900000|2021-07-21 02:35:00|107.94|106.44|108.21|106.71|108.25|106.75|107.94|106.44|266
1626835200000|2021-07-21 02:40:00|108.22|106.72|109.42|107.92|109.8|108.3|108.22|106.72|479
1626835500000|2021-07-21 02:45:00|109.43|107.93|109.42|107.92|109.6|108.1|109.15|107.65|348
1626835800000|2021-07-21 02:50:00|109.37|107.87|109.13|107.63|109.46|107.96|109.12|107.62|346
1626836100000|2021-07-21 02:55:00|109.14|107.64|109.17|107.67|109.27|107.77|108.87|107.37|249
1626836400000|2021-07-21 03:00:00|109.18|107.68|108.82|107.32|109.23|107.73|108.73|107.23|270
1626836700000|2021-07-21 03:05:00|108.83|107.33|108.89|107.39|108.95|107.45|108.76|107.26|242
1626837000000|2021-07-21 03:10:00|108.88|107.38|108.96|107.46|109.23|107.73|108.88|107.38|190
1626837300000|2021-07-21 03:15:00|108.97|107.47|109.14|107.64|109.48|107.98|108.97|107.47|310
1626837600000|2021-07-21 03:20:00|109.15|107.65|109.1|107.6|109.25|107.75|109.02|107.52|282
1626837900000|2021-07-21 03:25:00|109.11|107.61|109.21|107.71|109.21|107.71|108.98|107.48|186
1626838200000|2021-07-21 03:30:00|109.2|107.7|109.23|107.73|109.38|107.88|109.05|107.55|279
1626838500000|2021-07-21 03:35:00|109.22|107.72|109.57|108.07|109.63|108.13|109.21|107.71|255
1626838800000|2021-07-21 03:40:00|109.59|108.09|109.62|108.12|109.84|108.34|109.43|107.93|327
1626839100000|2021-07-21 03:45:00|109.63|108.13|109.6|108.1|109.66|108.16|109.44|107.94|164
1626839400000|2021-07-21 03:50:00|109.59|108.09|109.66|108.16|109.8|108.3|109.56|108.06|238
1626839700000|2021-07-21 03:55:00|109.65|108.15|109.62|108.12|109.67|108.17|109.54|108.04|192
1626840000000|2021-07-21 04:00:00|109.61|108.11|109.65|108.15|109.82|108.32|109.48|107.98|391
1626840300000|2021-07-21 04:05:00|109.64|108.14|110.07|108.57|110.11|108.61|109.52|108.02|321
1626840600000|2021-07-21 04:10:00|110.1|108.6|110.51|109.01|110.53|109.03|110.06|108.56|314
1626840900000|2021-07-21 04:15:00|110.52|109.02|111.73|110.23|112.38|110.88|110.52|109.02|525
1626841200000|2021-07-21 04:20:00|111.72|110.22|111.72|110.22|112.29|110.79|111.55|110.05|484
1626841500000|2021-07-21 04:25:00|111.73|110.23|112.49|110.99|112.49|110.99|111.68|110.18|477
1626841800000|2021-07-21 04:30:00|112.48|110.98|112.51|111.01|112.76|111.26|112.1|110.6|565
1626842100000|2021-07-21 04:35:00|112.52|111.02|112.59|111.09|112.62|111.12|112.23|110.73|408
1626842400000|2021-07-21 04:40:00|112.54|111.04|112.87|111.37|113.03|111.53|112.36|110.86|472
1626842700000|2021-07-21 04:45:00|112.86|111.36|112.93|111.43|112.97|111.47|112.53|111.03|507
1626843000000|2021-07-21 04:50:00|112.95|111.45|112.64|111.14|112.98|111.48|112.3|110.8|452
1626843300000|2021-07-21 04:55:00|112.62|111.12|112.5|111|112.64|111.14|112.23|110.73|279
1626843600000|2021-07-21 05:00:00|112.48|110.98|112.23|110.73|112.68|111.18|112|110.5|369
1626843900000|2021-07-21 05:05:00|112.22|110.72|112.35|110.85|112.36|110.86|112.13|110.63|347
1626844200000|2021-07-21 05:10:00|112.36|110.86|112.11|110.61|112.36|110.86|112.08|110.58|307
1626844500000|2021-07-21 05:15:00|112.12|110.62|112.23|110.73|112.32|110.82|112.08|110.58|294
1626844800000|2021-07-21 05:20:00|112.22|110.72|112.18|110.68|112.49|110.99|112.17|110.67|297
1626845100000|2021-07-21 05:25:00|112.19|110.69|112.43|110.93|112.5|111|112.19|110.69|264
1626845400000|2021-07-21 05:30:00|112.44|110.94|112.18|110.68|112.47|110.97|112.03|110.53|305
1626845700000|2021-07-21 05:35:00|112.16|110.66|112.72|111.22|112.75|111.25|112.11|110.61|229
1626846000000|2021-07-21 05:40:00|112.71|111.21|112.19|110.69|112.72|111.22|112.12|110.62|330
1626846300000|2021-07-21 05:45:00|112.18|110.68|112.3|110.8|112.31|110.81|112.01|110.51|300
1626846600000|2021-07-21 05:50:00|112.31|110.81|112.13|110.63|112.32|110.82|112.06|110.56|230
1626846900000|2021-07-21 05:55:00|112.14|110.64|112.13|110.63|112.2|110.7|112.02|110.52|223
1626847200000|2021-07-21 06:00:00|112.14|110.64|112.16|110.66|112.34|110.84|112.12|110.62|235
1626847500000|2021-07-21 06:05:00|112.15|110.65|112.26|110.76|112.28|110.78|112.08|110.58|203
1626847800000|2021-07-21 06:10:00|112.25|110.75|112.62|111.12|112.65|111.15|112.25|110.75|251
1626848100000|2021-07-21 06:15:00|112.61|111.11|112.4|110.9|112.63|111.13|112.32|110.82|365
1626848400000|2021-07-21 06:20:00|112.41|110.91|112.34|110.84|112.41|110.91|112.13|110.63|310
1626848700000|2021-07-21 06:25:00|112.36|110.86|112.67|111.17|112.69|111.19|112.27|110.77|230
1626849000000|2021-07-21 06:30:00|112.68|111.18|112.61|111.11|112.7|111.2|112.49|110.99|264
1626849300000|2021-07-21 06:35:00|112.6|111.1|112.53|111.03|112.63|111.13|112.4|110.9|243
1626849600000|2021-07-21 06:40:00|112.54|111.04|112.64|111.14|112.68|111.18|112.42|110.92|305
1626849900000|2021-07-21 06:45:00|112.65|111.15|112.87|111.37|113.14|111.64|112.65|111.15|343
1626850200000|2021-07-21 06:50:00|112.86|111.36|112.92|111.42|113.04|111.54|112.79|111.29|347
1626850500000|2021-07-21 06:55:00|112.93|111.43|112.81|111.31|112.94|111.44|112.72|111.22|391
1626850800000|2021-07-21 07:00:00|112.82|111.32|112.83|111.33|112.96|111.46|112.63|111.13|294
1626851100000|2021-07-21 07:05:00|112.84|111.34|112.78|111.28|112.87|111.37|112.63|111.13|309
1626851400000|2021-07-21 07:10:00|112.77|111.27|112.85|111.35|112.87|111.37|112.59|111.09|274
1626851700000|2021-07-21 07:15:00|112.83|111.33|112.6|111.1|112.83|111.33|112.47|110.97|320
1626852000000|2021-07-21 07:20:00|112.61|111.11|112.75|111.25|112.75|111.25|112.5|111|283
1626852300000|2021-07-21 07:25:00|112.76|111.26|113.14|111.64|113.22|111.72|112.76|111.26|264
1626852600000|2021-07-21 07:30:00|113.13|111.63|112.71|111.21|113.17|111.67|112.67|111.17|321
1626852900000|2021-07-21 07:35:00|112.72|111.22|112.72|111.22|112.85|111.35|112.69|111.19|180
1626853200000|2021-07-21 07:40:00|112.71|111.21|112.47|110.97|112.77|111.27|112.41|110.91|235
1626853500000|2021-07-21 07:45:00|112.46|110.96|112.61|111.11|112.68|111.18|112.46|110.96|282
1626853800000|2021-07-21 07:50:00|112.6|111.1|112.44|110.94|112.64|111.14|112.44|110.94|263
1626854100000|2021-07-21 07:55:00|112.45|110.95|112.84|111.34|112.85|111.35|112.45|110.95|166
1626854400000|2021-07-21 08:00:00|112.79|111.29|112.92|111.42|113.13|111.63|112.57|111.07|349
1626854700000|2021-07-21 08:05:00|112.91|111.41|112.55|111.05|112.93|111.43|112.52|111.02|298
1626855000000|2021-07-21 08:10:00|112.54|111.04|112.6|111.1|112.73|111.23|112.3|110.8|302
1626855300000|2021-07-21 08:15:00|112.59|111.09|112.44|110.94|112.72|111.22|112.37|110.87|243
1626855600000|2021-07-21 08:20:00|112.45|110.95|112.39|110.89|112.6|111.1|112.36|110.86|266
1626855900000|2021-07-21 08:25:00|112.4|110.9|112.4|110.9|112.56|111.06|112.38|110.88|206
1626856200000|2021-07-21 08:30:00|112.39|110.89|112.48|110.98|112.52|111.02|112.39|110.89|233
1626856500000|2021-07-21 08:35:00|112.47|110.97|112.72|111.22|112.74|111.24|112.42|110.92|228
1626856800000|2021-07-21 08:40:00|112.73|111.23|112.9|111.4|113.05|111.55|112.53|111.03|321
1626857100000|2021-07-21 08:45:00|112.91|111.41|113.02|111.52|113.06|111.56|112.79|111.29|358
1626857400000|2021-07-21 08:50:00|113.01|111.51|112.82|111.32|113.07|111.57|112.79|111.29|265
1626857700000|2021-07-21 08:55:00|112.81|111.31|112.95|111.45|112.96|111.46|112.76|111.26|204
1626858000000|2021-07-21 09:00:00|112.96|111.46|113.16|111.66|113.18|111.68|112.89|111.39|364
1626858300000|2021-07-21 09:05:00|113.15|111.65|112.77|111.27|113.15|111.65|112.75|111.25|302
1626858600000|2021-07-21 09:10:00|112.76|111.26|112.75|111.25|112.89|111.39|112.67|111.17|221
1626858900000|2021-07-21 09:15:00|112.74|111.24|112.75|111.25|112.87|111.37|112.6|111.1|222
1626859200000|2021-07-21 09:20:00|112.74|111.24|112.61|111.11|112.75|111.25|112.6|111.1|162
1626859500000|2021-07-21 09:25:00|112.63|111.13|112.73|111.23|112.84|111.34|112.61|111.11|217
1626859800000|2021-07-21 09:30:00|112.74|111.24|112.74|111.24|112.88|111.38|112.73|111.23|196
1626860100000|2021-07-21 09:35:00|112.75|111.25|112.98|111.48|112.98|111.48|112.74|111.24|288
1626860400000|2021-07-21 09:40:00|112.97|111.47|112.86|111.36|112.97|111.47|112.83|111.33|169
1626860700000|2021-07-21 09:45:00|112.85|111.35|113.09|111.59|113.15|111.65|112.85|111.35|297
1626861000000|2021-07-21 09:50:00|113.1|111.6|113.08|111.58|113.11|111.61|112.95|111.45|233
1626861300000|2021-07-21 09:55:00|113.07|111.57|114.29|112.79|114.39|112.89|113.03|111.53|554
1626861600000|2021-07-21 10:00:00|114.3|112.8|114.18|112.68|114.45|112.95|113.84|112.34|540
1626861900000|2021-07-21 10:05:00|114.19|112.69|114.85|113.35|115.13|113.63|113.98|112.48|559
1626862200000|2021-07-21 10:10:00|114.82|113.32|114.72|113.22|114.85|113.35|114.45|112.95|460
1626862500000|2021-07-21 10:15:00|114.73|113.23|114.44|112.94|114.77|113.27|114.34|112.84|448
1626862800000|2021-07-21 10:20:00|114.43|112.93|114.3|112.8|114.45|112.95|114.24|112.74|414
1626863100000|2021-07-21 10:25:00|114.29|112.79|114.06|112.56|114.29|112.79|113.91|112.41|363
1626863400000|2021-07-21 10:30:00|114.07|112.57|114.22|112.72|114.23|112.73|114.05|112.55|292
1626863700000|2021-07-21 10:35:00|114.21|112.71|114.17|112.67|114.21|112.71|113.96|112.46|236
1626864000000|2021-07-21 10:40:00|114.18|112.68|114.09|112.59|114.21|112.71|114.06|112.56|192
1626864300000|2021-07-21 10:45:00|114.1|112.6|114.34|112.84|114.34|112.84|114.05|112.55|275
1626864600000|2021-07-21 10:50:00|114.33|112.83|114.59|113.09|114.64|113.14|114.28|112.78|224
1626864900000|2021-07-21 10:55:00|114.58|113.08|114.51|113.01|114.58|113.08|114.28|112.78|247
1626865200000|2021-07-21 11:00:00|114.52|113.02|114.35|112.85|114.71|113.21|114.29|112.79|272
1626865500000|2021-07-21 11:05:00|114.36|112.86|114.71|113.21|114.74|113.24|114.36|112.86|293
1626865800000|2021-07-21 11:10:00|114.72|113.22|114.91|113.41|114.93|113.43|114.65|113.15|299
1626866100000|2021-07-21 11:15:00|114.92|113.42|114.93|113.43|114.95|113.45|114.77|113.27|304
1626866400000|2021-07-21 11:20:00|114.92|113.42|114.92|113.42|114.93|113.43|114.76|113.26|240
1626866700000|2021-07-21 11:25:00|114.93|113.43|114.86|113.36|114.96|113.46|114.82|113.32|217
1626867000000|2021-07-21 11:30:00|114.87|113.37|115.08|113.58|115.08|113.58|114.86|113.36|140
1626867300000|2021-07-21 11:35:00|115.07|113.57|114.98|113.48|115.19|113.69|114.97|113.47|249
1626867600000|2021-07-21 11:40:00|114.97|113.47|114.78|113.28|115|113.5|114.69|113.19|217
1626867900000|2021-07-21 11:45:00|114.77|113.27|114.74|113.24|114.87|113.37|114.69|113.19|175
1626868200000|2021-07-21 11:50:00|114.73|113.23|114.85|113.35|114.89|113.39|114.69|113.19|244
1626868500000|2021-07-21 11:55:00|114.86|113.36|115.04|113.54|115.29|113.79|114.85|113.35|357
1626868800000|2021-07-21 12:00:00|115.02|113.52|114.81|113.31|115.16|113.66|114.67|113.17|388
1626869100000|2021-07-21 12:05:00|114.82|113.32|115.43|113.93|115.5|114|114.81|113.31|380
1626869400000|2021-07-21 12:10:00|115.44|113.94|115.59|114.09|115.6|114.1|115.37|113.87|421
1626869700000|2021-07-21 12:15:00|115.6|114.1|115.28|113.78|115.6|114.1|115.11|113.61|332
1626870000000|2021-07-21 12:20:00|115.27|113.77|115.36|113.86|115.37|113.87|115.18|113.68|292
1626870300000|2021-07-21 12:25:00|115.35|113.85|115.26|113.76|115.35|113.85|115.13|113.63|303
1626870600000|2021-07-21 12:30:00|115.27|113.77|115.08|113.58|115.31|113.81|115.04|113.54|255
1626870900000|2021-07-21 12:35:00|115.09|113.59|114.87|113.37|115.14|113.64|114.81|113.31|254
1626871200000|2021-07-21 12:40:00|114.84|113.34|114.97|113.47|115.06|113.56|114.84|113.34|144
1626871500000|2021-07-21 12:45:00|114.99|113.49|115.04|113.54|115.2|113.7|114.98|113.48|246
1626871800000|2021-07-21 12:50:00|115.03|113.53|114.92|113.42|115.11|113.61|114.89|113.39|247
1626872100000|2021-07-21 12:55:00|114.91|113.41|114.49|112.99|114.94|113.44|114.45|112.95|356
1626872400000|2021-07-21 13:00:00|114.48|112.98|114.65|113.15|114.93|113.43|114.46|112.96|266
1626872700000|2021-07-21 13:05:00|114.64|113.14|114.63|113.13|114.9|113.4|114.62|113.12|276
1626873000000|2021-07-21 13:10:00|114.62|113.12|114.56|113.06|114.84|113.34|114.52|113.02|248
1626873300000|2021-07-21 13:15:00|114.55|113.05|114.75|113.25|114.84|113.34|114.55|113.05|242
1626873600000|2021-07-21 13:20:00|114.72|113.22|114.82|113.32|114.93|113.43|114.72|113.22|238
1626873900000|2021-07-21 13:25:00|114.81|113.31|114.83|113.33|114.95|113.45|114.78|113.28|163
1626874200000|2021-07-21 13:30:00|114.82|113.32|114.73|113.23|114.82|113.32|114.64|113.14|208
1626874500000|2021-07-21 13:35:00|114.74|113.24|115.1|113.6|115.12|113.62|114.74|113.24|170
1626874800000|2021-07-21 13:40:00|115.11|113.61|115.11|113.61|115.16|113.66|114.91|113.41|240
1626875100000|2021-07-21 13:45:00|115.12|113.62|115.08|113.58|115.16|113.66|114.93|113.43|242
1626875400000|2021-07-21 13:50:00|115.06|113.56|115.11|113.61|115.19|113.69|115.03|113.53|185
1626875700000|2021-07-21 13:55:00|115.1|113.6|115.12|113.62|115.2|113.7|114.99|113.49|197
1626876000000|2021-07-21 14:00:00|115.14|113.64|115.27|113.77|115.33|113.83|115.08|113.58|192
1626876300000|2021-07-21 14:05:00|115.28|113.78|115.74|114.24|115.74|114.24|115.26|113.76|315
1626876600000|2021-07-21 14:10:00|115.73|114.23|116.14|114.64|116.21|114.71|115.6|114.1|361
1626876900000|2021-07-21 14:15:00|116.13|114.63|116.33|114.83|116.49|114.99|116.11|114.61|293
1626877200000|2021-07-21 14:20:00|116.34|114.84|117.07|115.57|117.2|115.7|116.33|114.83|353
1626877500000|2021-07-21 14:25:00|117.06|115.56|116.34|114.84|117.09|115.59|116.31|114.81|309
1626877800000|2021-07-21 14:30:00|116.33|114.83|116.11|114.61|116.35|114.85|115.95|114.45|275
1626878100000|2021-07-21 14:35:00|116.1|114.6|116.02|114.52|116.12|114.62|115.92|114.42|300
1626878400000|2021-07-21 14:40:00|116.04|114.54|116.44|114.94|116.57|115.07|116.03|114.53|289
1626878700000|2021-07-21 14:45:00|116.41|114.91|116.59|115.09|116.62|115.12|116.22|114.72|310
1626879000000|2021-07-21 14:50:00|116.58|115.08|116.88|115.38|116.92|115.42|116.56|115.06|254
1626879300000|2021-07-21 14:55:00|116.89|115.39|116.9|115.4|117.03|115.53|116.73|115.23|226
1626879600000|2021-07-21 15:00:00|116.89|115.39|116.49|114.99|116.93|115.43|116.38|114.88|283
1626879900000|2021-07-21 15:05:00|116.5|115|116.83|115.33|117|115.5|116.48|114.98|252
1626880200000|2021-07-21 15:10:00|116.84|115.34|116.72|115.22|116.96|115.46|116.65|115.15|208
1626880500000|2021-07-21 15:15:00|116.73|115.23|117.05|115.55|117.11|115.61|116.73|115.23|274
1626880800000|2021-07-21 15:20:00|117.06|115.56|117.15|115.65|117.17|115.67|116.93|115.43|298
1626881100000|2021-07-21 15:25:00|117.13|115.63|117.39|115.89|117.41|115.91|117.06|115.56|217
1626881400000|2021-07-21 15:30:00|117.4|115.9|117.12|115.62|117.4|115.9|117.03|115.53|227
1626881700000|2021-07-21 15:35:00|117.11|115.61|117.24|115.74|117.58|116.08|116.94|115.44|434
1626882000000|2021-07-21 15:40:00|117.25|115.75|116.88|115.38|117.25|115.75|116.88|115.38|323
1626882300000|2021-07-21 15:45:00|116.89|115.39|117.22|115.72|117.24|115.74|116.81|115.31|323
1626882600000|2021-07-21 15:50:00|117.23|115.73|117.53|116.03|117.55|116.05|117.12|115.62|341
1626882900000|2021-07-21 15:55:00|117.52|116.02|117.87|116.37|117.99|116.49|117.41|115.91|379
1626883200000|2021-07-21 16:00:00|117.86|116.36|117.36|115.86|118.11|116.61|117.32|115.82|521
1626883500000|2021-07-21 16:05:00|117.35|115.85|117.71|116.21|117.82|116.32|117.31|115.81|403
1626883800000|2021-07-21 16:10:00|117.7|116.2|117.79|116.29|117.81|116.31|117.67|116.17|267
1626884100000|2021-07-21 16:15:00|117.8|116.3|118.22|116.72|118.34|116.84|117.74|116.24|293
1626884400000|2021-07-21 16:20:00|118.21|116.71|118.09|116.59|118.22|116.72|117.93|116.43|288
1626884700000|2021-07-21 16:25:00|118.1|116.6|118.07|116.57|118.2|116.7|117.82|116.32|256
1626885000000|2021-07-21 16:30:00|118.04|116.54|119|117.5|119.03|117.53|118.04|116.54|389
1626885300000|2021-07-21 16:35:00|119.01|117.51|119.41|117.91|119.79|118.29|118.93|117.43|509
1626885600000|2021-07-21 16:40:00|119.42|117.92|119.03|117.53|119.73|118.23|118.99|117.49|507
1626885900000|2021-07-21 16:45:00|119.04|117.54|118.84|117.34|119.42|117.92|118.75|117.25|440
1626886200000|2021-07-21 16:50:00|118.83|117.33|118.14|116.64|118.85|117.35|118.06|116.56|383
1626886500000|2021-07-21 16:55:00|118.13|116.63|117.49|115.99|118.31|116.81|117.49|115.99|333
1626886800000|2021-07-21 17:00:00|117.48|115.98|116.83|115.33|117.65|116.15|116.53|115.03|585
1626887100000|2021-07-21 17:05:00|116.8|115.3|116.72|115.22|116.89|115.39|116.47|114.97|386
1626887400000|2021-07-21 17:10:00|116.73|115.23|116.97|115.47|117.08|115.58|116.73|115.23|407
1626887700000|2021-07-21 17:15:00|116.98|115.48|117.1|115.6|117.53|116.03|116.96|115.46|404
1626888000000|2021-07-21 17:20:00|117.11|115.61|117|115.5|117.3|115.8|116.82|115.32|388
1626888300000|2021-07-21 17:25:00|116.99|115.49|116.98|115.48|117.21|115.71|116.92|115.42|375
1626888600000|2021-07-21 17:30:00|116.99|115.49|116.92|115.42|117.19|115.69|116.78|115.28|419
1626888900000|2021-07-21 17:35:00|116.94|115.44|117.16|115.66|117.19|115.69|116.83|115.33|414
1626889200000|2021-07-21 17:40:00|117.15|115.65|117.48|115.98|117.5|116|117.08|115.58|386
1626889500000|2021-07-21 17:45:00|117.46|115.96|117.48|115.98|117.61|116.11|117.29|115.79|415
1626889800000|2021-07-21 17:50:00|117.47|115.97|117.32|115.82|117.63|116.13|117.21|115.71|390
1626890100000|2021-07-21 17:55:00|117.31|115.81|117.29|115.79|117.35|115.85|117.17|115.67|373
1626890400000|2021-07-21 18:00:00|117.3|115.8|117.33|115.83|117.42|115.92|116.92|115.42|400
1626890700000|2021-07-21 18:05:00|117.32|115.82|117.66|116.16|117.66|116.16|116.92|115.42|321
1626891000000|2021-07-21 18:10:00|117.63|116.13|119.37|117.87|119.64|118.14|117.51|116.01|497
1626891300000|2021-07-21 18:15:00|119.35|117.85|118.93|117.43|119.95|118.45|118.5|117|735
1626891600000|2021-07-21 18:20:00|118.92|117.42|119.08|117.58|119.08|117.58|117.79|116.29|710
1626891900000|2021-07-21 18:25:00|119.1|117.6|118.18|116.68|119.17|117.67|118.11|116.61|689
1626892200000|2021-07-21 18:30:00|118.19|116.69|117.76|116.26|118.35|116.85|117.32|115.82|634
1626892500000|2021-07-21 18:35:00|117.77|116.27|117.82|116.32|118.18|116.68|117.66|116.16|635
1626892800000|2021-07-21 18:40:00|117.81|116.31|117.76|116.26|117.96|116.46|117.7|116.2|409
1626893100000|2021-07-21 18:45:00|117.78|116.28|118.08|116.58|118.23|116.73|117.77|116.27|402
1626893400000|2021-07-21 18:50:00|118.07|116.57|117.44|115.94|118.22|116.72|117.41|115.91|467
1626893700000|2021-07-21 18:55:00|117.46|115.96|116.52|115.02|117.46|115.96|116.37|114.87|582
1626894000000|2021-07-21 19:00:00|116.54|115.04|118.07|116.57|118.31|116.81|116.54|115.04|503
1626894300000|2021-07-21 19:05:00|118.06|116.56|117.86|116.36|118.43|116.93|117.82|116.32|518
1626894600000|2021-07-21 19:10:00|117.87|116.37|116.77|115.27|118.04|116.54|116.64|115.14|583
1626894900000|2021-07-21 19:15:00|116.76|115.26|117.78|116.28|117.85|116.35|116.76|115.26|554
1626895200000|2021-07-21 19:20:00|117.79|116.29|117.41|115.91|117.9|116.4|117.4|115.9|368
1626895500000|2021-07-21 19:25:00|117.42|115.92|116.64|115.14|117.58|116.08|116.6|115.1|426
1626895800000|2021-07-21 19:30:00|116.62|115.12|116.69|115.19|117.13|115.63|116.59|115.09|325
1626896100000|2021-07-21 19:35:00|116.68|115.18|116.76|115.26|116.97|115.47|116.65|115.15|300
1626896400000|2021-07-21 19:40:00|116.77|115.27|116.66|115.16|116.96|115.46|116.61|115.11|271
1626896700000|2021-07-21 19:45:00|116.65|115.15|116.22|114.72|116.8|115.3|116.2|114.7|278
1626897000000|2021-07-21 19:50:00|116.21|114.71|117.33|115.83|117.74|116.24|116.21|114.71|407
1626897300000|2021-07-21 19:55:00|117.34|115.84|117.08|115.58|117.66|116.16|117.08|115.58|351
1626897600000|2021-07-21 20:00:00|117.07|115.57|116.97|115.47|117.74|116.24|116.96|115.46|433
1626897900000|2021-07-21 20:05:00|116.99|115.49|117.38|115.88|117.5|116|116.97|115.47|338
1626898200000|2021-07-21 20:10:00|117.39|115.89|117.06|115.56|117.6|116.1|117.03|115.53|255
1626898500000|2021-07-21 20:15:00|117.07|115.57|117.26|115.76|117.48|115.98|117.04|115.54|333
1626898800000|2021-07-21 20:20:00|117.24|115.74|117.16|115.66|117.24|115.74|116.83|115.33|316
1626899100000|2021-07-21 20:25:00|117.14|115.64|117.12|115.62|117.42|115.92|117.12|115.62|268
1626899400000|2021-07-21 20:30:00|117.09|115.59|117.21|115.71|117.41|115.91|116.91|115.41|292
1626899700000|2021-07-21 20:35:00|117.22|115.72|116.88|115.38|117.27|115.77|116.87|115.37|237
1626900000000|2021-07-21 20:40:00|116.9|115.4|117.15|115.65|117.37|115.87|116.87|115.37|236
1626900300000|2021-07-21 20:45:00|117.16|115.66|117.32|115.82|117.32|115.82|117.12|115.62|207
1626900600000|2021-07-21 20:50:00|117.33|115.83|117.16|115.66|117.39|115.89|116.92|115.42|277
1626900900000|2021-07-21 20:55:00|117.17|115.67|117.21|115.71|117.6|116.1|117.16|115.66|261
1626901200000|2021-07-21 21:00:00|117.2|115.7|117.18|115.68|117.4|115.9|117.08|115.58|213
1626901500000|2021-07-21 21:05:00|117.13|115.63|116.95|115.45|117.13|115.63|116.89|115.39|171
1626901800000|2021-07-21 21:10:00|116.96|115.46|116.99|115.49|117.14|115.64|116.96|115.46|136
1626902100000|2021-07-21 21:15:00|117|115.5|116.84|115.34|117.01|115.51|116.78|115.28|141
1626902400000|2021-07-21 21:20:00|116.83|115.33|116.99|115.49|117.11|115.61|116.83|115.33|186
1626902700000|2021-07-21 21:25:00|117|115.5|116.8|115.3|117.03|115.53|116.69|115.19|206
1626903000000|2021-07-21 21:30:00|116.81|115.31|116.99|115.49|116.99|115.49|116.75|115.25|100
1626903300000|2021-07-21 21:35:00|116.98|115.48|117.34|115.84|117.36|115.86|116.98|115.48|161
1626903600000|2021-07-21 21:40:00|117.33|115.83|117.39|115.89|117.44|115.94|117.24|115.74|244
1626903900000|2021-07-21 21:45:00|117.4|115.9|117.74|116.24|117.76|116.26|117.39|115.89|234
1626904200000|2021-07-21 21:50:00|117.73|116.23|117.45|115.95|117.73|116.23|117.31|115.81|266
1626904500000|2021-07-21 21:55:00|117.43|115.93|117.54|116.04|117.57|116.07|117.29|115.79|207
1626904800000|2021-07-21 22:00:00|117.53|116.03|117.65|116.15|117.7|116.2|117.35|115.85|199
1626905100000|2021-07-21 22:05:00|117.64|116.14|117.81|116.31|117.81|116.31|117.43|115.93|180
1626905400000|2021-07-21 22:10:00|117.8|116.3|117.93|116.43|118.01|116.51|117.78|116.28|223
1626905700000|2021-07-21 22:15:00|117.92|116.42|118.22|116.72|118.22|116.72|117.76|116.26|246
1626906000000|2021-07-21 22:20:00|118.21|116.71|118.34|116.84|118.49|116.99|118.15|116.65|315
1626906300000|2021-07-21 22:25:00|118.35|116.85|118.52|117.02|118.75|117.25|118.24|116.74|343
1626906600000|2021-07-21 22:30:00|118.53|117.03|118.14|116.64|118.53|117.03|118.05|116.55|398
1626906900000|2021-07-21 22:35:00|118.15|116.65|117.98|116.48|118.15|116.65|117.92|116.42|239
1626907200000|2021-07-21 22:40:00|117.96|116.46|117.99|116.49|118|116.5|117.77|116.27|216
1626907500000|2021-07-21 22:45:00|118|116.5|118.07|116.57|118.15|116.65|117.94|116.44|230
1626907800000|2021-07-21 22:50:00|118.06|116.56|118.27|116.77|118.34|116.84|118.02|116.52|259
1626908100000|2021-07-21 22:55:00|118.28|116.78|118.61|117.11|118.64|117.14|118.14|116.64|308
1626908400000|2021-07-21 23:00:00|118.65|117.15|118.12|116.62|118.65|117.15|118|116.5|302
1626908700000|2021-07-21 23:05:00|118.14|116.64|118.07|116.57|118.19|116.69|117.94|116.44|294
1626909000000|2021-07-21 23:10:00|118.06|116.56|118.14|116.64|118.16|116.66|117.88|116.38|247
1626909300000|2021-07-21 23:15:00|118.15|116.65|118.05|116.55|118.46|116.96|118.05|116.55|354
1626909600000|2021-07-21 23:20:00|118.06|116.56|117.94|116.44|118.11|116.61|117.88|116.38|240
1626909900000|2021-07-21 23:25:00|117.93|116.43|117.94|116.44|118.15|116.65|117.93|116.43|260
1626910200000|2021-07-21 23:30:00|117.93|116.43|118.22|116.72|118.22|116.72|117.93|116.43|221
1626910500000|2021-07-21 23:35:00|118.24|116.74|117.91|116.41|118.25|116.75|117.82|116.32|375
1626910800000|2021-07-21 23:40:00|117.92|116.42|118.11|116.61|118.21|116.71|117.9|116.4|308
1626911100000|2021-07-21 23:45:00|118.07|116.57|118.63|117.13|118.69|117.19|118.07|116.57|348
1626911400000|2021-07-21 23:50:00|118.62|117.12|118.38|116.88|118.63|117.13|118.33|116.83|330
1626911700000|2021-07-21 23:55:00|118.37|116.87|118.51|117.01|118.51|117.01|118.07|116.57|299
1626912000000|2021-07-22 00:00:00|118.55|117.05|117.65|116.15|118.57|117.07|117.63|116.13|515
1626912300000|2021-07-22 00:05:00|117.62|116.12|118.55|117.05|118.56|117.06|117.56|116.06|394
1626912600000|2021-07-22 00:10:00|118.54|117.04|119.01|117.51|119.08|117.58|118.37|116.87|514
1626912900000|2021-07-22 00:15:00|119|117.5|118.81|117.31|119.02|117.52|118.68|117.18|393
1626913200000|2021-07-22 00:20:00|118.82|117.32|119.61|118.11|119.69|118.19|118.8|117.3|409
1626913500000|2021-07-22 00:25:00|119.6|118.1|119.61|118.11|119.73|118.23|119.49|117.99|380
1626913800000|2021-07-22 00:30:00|119.6|118.1|119.27|117.77|119.85|118.35|119.2|117.7|371
1626914100000|2021-07-22 00:35:00|119.28|117.78|119.12|117.62|119.35|117.85|118.98|117.48|318
1626914400000|2021-07-22 00:40:00|119.13|117.63|118.95|117.45|119.13|117.63|118.84|117.34|273
1626914700000|2021-07-22 00:45:00|118.94|117.44|118.77|117.27|118.95|117.45|118.62|117.12|360
1626915000000|2021-07-22 00:50:00|118.78|117.28|118.18|116.68|118.78|117.28|118.12|116.62|311
1626915300000|2021-07-22 00:55:00|118.19|116.69|118.14|116.64|118.36|116.86|118.09|116.59|254
1626915600000|2021-07-22 01:00:00|118.12|116.62|117.44|115.94|118.14|116.64|117.44|115.94|371
1626915900000|2021-07-22 01:05:00|117.45|115.95|117.58|116.08|117.74|116.24|117.44|115.94|334
1626916200000|2021-07-22 01:10:00|117.59|116.09|117.46|115.96|117.64|116.14|117.41|115.91|215
1626916500000|2021-07-22 01:15:00|117.45|115.95|117.14|115.64|117.46|115.96|116.94|115.44|345
1626916800000|2021-07-22 01:20:00|117.15|115.65|117.11|115.61|117.21|115.71|117.01|115.51|235
1626917100000|2021-07-22 01:25:00|117.1|115.6|117.18|115.68|117.36|115.86|117.09|115.59|241
1626917400000|2021-07-22 01:30:00|117.19|115.69|117.35|115.85|117.38|115.88|117.1|115.6|282
1626917700000|2021-07-22 01:35:00|117.36|115.86|116.95|115.45|117.38|115.88|116.93|115.43|289
1626918000000|2021-07-22 01:40:00|116.96|115.46|116.89|115.39|117.05|115.55|116.62|115.12|332
1626918300000|2021-07-22 01:45:00|116.9|115.4|116.9|115.4|117.1|115.6|116.89|115.39|261
1626918600000|2021-07-22 01:50:00|116.92|115.42|117|115.5|117.2|115.7|116.89|115.39|268
1626918900000|2021-07-22 01:55:00|116.99|115.49|116.92|115.42|117.18|115.68|116.84|115.34|254
1626919200000|2021-07-22 02:00:00|116.91|115.41|116.59|115.09|116.92|115.42|116.57|115.07|285
1626919500000|2021-07-22 02:05:00|116.58|115.08|116.95|115.45|117.09|115.59|116.54|115.04|210
1626919800000|2021-07-22 02:10:00|116.96|115.46|116.6|115.1|116.98|115.48|116.6|115.1|216
1626920100000|2021-07-22 02:15:00|116.59|115.09|117.05|115.55|117.06|115.56|116.59|115.09|260
1626920400000|2021-07-22 02:20:00|117.04|115.54|116.96|115.46|117.22|115.72|116.94|115.44|249
1626920700000|2021-07-22 02:25:00|116.95|115.45|116.96|115.46|117.14|115.64|116.87|115.37|214
1626921000000|2021-07-22 02:30:00|116.95|115.45|116.64|115.14|116.95|115.45|116.52|115.02|278
1626921300000|2021-07-22 02:35:00|116.65|115.15|116.65|115.15|116.79|115.29|116.42|114.92|292
1626921600000|2021-07-22 02:40:00|116.66|115.16|116.89|115.39|116.97|115.47|116.57|115.07|264
1626921900000|2021-07-22 02:45:00|116.88|115.38|116.65|115.15|116.96|115.46|116.51|115.01|287
1626922200000|2021-07-22 02:50:00|116.66|115.16|116.88|115.38|116.97|115.47|116.65|115.15|252
1626922500000|2021-07-22 02:55:00|116.89|115.39|116.61|115.11|116.89|115.39|116.6|115.1|210
1626922800000|2021-07-22 03:00:00|116.6|115.1|117.09|115.59|117.32|115.82|116.56|115.06|346
1626923100000|2021-07-22 03:05:00|117.08|115.58|117.53|116.03|117.53|116.03|116.98|115.48|267
1626923400000|2021-07-22 03:10:00|117.52|116.02|118.12|116.62|118.59|117.09|117.39|115.89|404
1626923700000|2021-07-22 03:15:00|118.14|116.64|117.87|116.37|118.17|116.67|117.75|116.25|354
1626924000000|2021-07-22 03:20:00|117.88|116.38|117.49|115.99|117.88|116.38|117.38|115.88|256
1626924300000|2021-07-22 03:25:00|117.48|115.98|117.35|115.85|117.48|115.98|117.19|115.69|291
1626924600000|2021-07-22 03:30:00|117.36|115.86|117.25|115.75|117.36|115.86|116.91|115.41|320
1626924900000|2021-07-22 03:35:00|117.26|115.76|117.22|115.72|117.3|115.8|117.04|115.54|287
1626925200000|2021-07-22 03:40:00|117.21|115.71|117.34|115.84|117.52|116.02|117.12|115.62|311
1626925500000|2021-07-22 03:45:00|117.35|115.85|118.02|116.52|118.02|116.52|117.35|115.85|328
1626925800000|2021-07-22 03:50:00|118.01|116.51|117.7|116.2|118.08|116.58|117.51|116.01|382
1626926100000|2021-07-22 03:55:00|117.71|116.21|117.41|115.91|117.71|116.21|117.38|115.88|293
1626926400000|2021-07-22 04:00:00|117.42|115.92|117.35|115.85|117.56|116.06|117.25|115.75|294
1626926700000|2021-07-22 04:05:00|117.36|115.86|117.87|116.37|117.98|116.48|117.34|115.84|296
1626927000000|2021-07-22 04:10:00|117.88|116.38|118.11|116.61|118.16|116.66|117.55|116.05|356
1626927300000|2021-07-22 04:15:00|118.1|116.6|118.6|117.1|118.63|117.13|117.89|116.39|480
1626927600000|2021-07-22 04:20:00|118.61|117.11|118.52|117.02|118.74|117.24|118.46|116.96|368
1626927900000|2021-07-22 04:25:00|118.53|117.03|118.94|117.44|119.04|117.54|118.4|116.9|416
1626928200000|2021-07-22 04:30:00|118.95|117.45|118.76|117.26|118.95|117.45|118.63|117.13|415
1626928500000|2021-07-22 04:35:00|118.75|117.25|118.66|117.16|118.75|117.25|118.52|117.02|342
1626928800000|2021-07-22 04:40:00|118.65|117.15|118.44|116.94|118.65|117.15|118.39|116.89|316
1626929100000|2021-07-22 04:45:00|118.43|116.93|118.29|116.79|118.44|116.94|118.19|116.69|272
1626929400000|2021-07-22 04:50:00|118.28|116.78|118.22|116.72|118.32|116.82|118.01|116.51|359
1626929700000|2021-07-22 04:55:00|118.23|116.73|118.27|116.77|118.36|116.86|118|116.5|330
1626930000000|2021-07-22 05:00:00|118.29|116.79|117.99|116.49|118.6|117.1|117.97|116.47|410
1626930300000|2021-07-22 05:05:00|117.97|116.47|117.9|116.4|118.01|116.51|117.8|116.3|280
1626930600000|2021-07-22 05:10:00|117.91|116.41|117.83|116.33|117.91|116.41|117.73|116.23|324
1626930900000|2021-07-22 05:15:00|117.82|116.32|117.45|115.95|117.83|116.33|117.36|115.86|270
1626931200000|2021-07-22 05:20:00|117.44|115.94|117.68|116.18|117.68|116.18|117.44|115.94|279
1626931500000|2021-07-22 05:25:00|117.67|116.17|117.74|116.24|117.87|116.37|117.6|116.1|231
1626931800000|2021-07-22 05:30:00|117.73|116.23|117.6|116.1|117.92|116.42|117.53|116.03|315
1626932100000|2021-07-22 05:35:00|117.62|116.12|117.36|115.86|117.71|116.21|117.29|115.79|347
1626932400000|2021-07-22 05:40:00|117.35|115.85|117.38|115.88|117.44|115.94|117.12|115.62|352
1626932700000|2021-07-22 05:45:00|117.41|115.91|117.02|115.52|117.41|115.91|116.88|115.38|429
1626933000000|2021-07-22 05:50:00|117.03|115.53|117.15|115.65|117.25|115.75|117|115.5|287
1626933300000|2021-07-22 05:55:00|117.14|115.64|117.04|115.54|117.18|115.68|117.04|115.54|272
1626933600000|2021-07-22 06:00:00|117.05|115.55|117.57|116.07|117.63|116.13|116.92|115.42|467
1626933900000|2021-07-22 06:05:00|117.56|116.06|117.92|116.42|117.98|116.48|117.52|116.02|467
1626934200000|2021-07-22 06:10:00|117.93|116.43|118.11|116.61|118.18|116.68|117.92|116.42|301
1626934500000|2021-07-22 06:15:00|118.12|116.62|117.96|116.46|118.28|116.78|117.94|116.44|350
1626934800000|2021-07-22 06:20:00|117.97|116.47|117.91|116.41|118.13|116.63|117.75|116.25|269
1626935100000|2021-07-22 06:25:00|117.9|116.4|117.97|116.47|118.14|116.64|117.9|116.4|287
1626935400000|2021-07-22 06:30:00|117.98|116.48|117.79|116.29|118.13|116.63|117.78|116.28|267
1626935700000|2021-07-22 06:35:00|117.8|116.3|118.63|117.13|118.73|117.23|117.62|116.12|406
1626936000000|2021-07-22 06:40:00|118.62|117.12|118.61|117.11|118.88|117.38|118.46|116.96|341
1626936300000|2021-07-22 06:45:00|118.6|117.1|118.45|116.95|119|117.5|118.39|116.89|354
1626936600000|2021-07-22 06:50:00|118.44|116.94|118.44|116.94|118.61|117.11|118.32|116.82|220
1626936900000|2021-07-22 06:55:00|118.43|116.93|118.82|117.32|118.84|117.34|118.42|116.92|265
1626937200000|2021-07-22 07:00:00|118.83|117.33|118.83|117.33|119.04|117.54|118.8|117.3|244
1626937500000|2021-07-22 07:05:00|118.82|117.32|119.26|117.76|119.37|117.87|118.82|117.32|364
1626937800000|2021-07-22 07:10:00|119.25|117.75|119.52|118.02|119.81|118.31|118.99|117.49|378
1626938100000|2021-07-22 07:15:00|119.51|118.01|119.44|117.94|119.75|118.25|119.24|117.74|430
1626938400000|2021-07-22 07:20:00|119.45|117.95|119.56|118.06|119.68|118.18|119.29|117.79|448
1626938700000|2021-07-22 07:25:00|119.54|118.04|119.66|118.16|119.69|118.19|119.41|117.91|442
1626939000000|2021-07-22 07:30:00|119.65|118.15|119.49|117.99|119.65|118.15|119.36|117.86|339
1626939300000|2021-07-22 07:35:00|119.48|117.98|119.3|117.8|119.48|117.98|119.26|117.76|286
1626939600000|2021-07-22 07:40:00|119.29|117.79|119.11|117.61|119.32|117.82|119.03|117.53|290
1626939900000|2021-07-22 07:45:00|119.13|117.63|118.69|117.19|119.13|117.63|118.67|117.17|393
1626940200000|2021-07-22 07:50:00|118.68|117.18|118.27|116.77|118.68|117.18|118.12|116.62|322
1626940500000|2021-07-22 07:55:00|118.28|116.78|118.43|116.93|118.45|116.95|118.16|116.66|292
1626940800000|2021-07-22 08:00:00|118.42|116.92|118.28|116.78|118.56|117.06|118.06|116.56|384
1626941100000|2021-07-22 08:05:00|118.29|116.79|118.19|116.69|118.36|116.86|118.17|116.67|245
1626941400000|2021-07-22 08:10:00|118.18|116.68|118.53|117.03|118.55|117.05|118.14|116.64|328
1626941700000|2021-07-22 08:15:00|118.51|117.01|119.08|117.58|119.09|117.59|118.51|117.01|403
1626942000000|2021-07-22 08:20:00|119.07|117.57|119.13|117.63|119.24|117.74|118.86|117.36|343
1626942300000|2021-07-22 08:25:00|119.12|117.62|119.41|117.91|119.46|117.96|119.08|117.58|386
1626942600000|2021-07-22 08:30:00|119.4|117.9|118.98|117.48|119.41|117.91|118.98|117.48|352
1626942900000|2021-07-22 08:35:00|118.99|117.49|119.18|117.68|119.27|117.77|118.97|117.47|246
1626943200000|2021-07-22 08:40:00|119.19|117.69|119.24|117.74|119.26|117.76|119.02|117.52|246
1626943500000|2021-07-22 08:45:00|119.23|117.73|118.95|117.45|119.28|117.78|118.89|117.39|279
1626943800000|2021-07-22 08:50:00|118.94|117.44|118.92|117.42|119.03|117.53|118.82|117.32|250
1626944100000|2021-07-22 08:55:00|118.91|117.41|118.88|117.38|118.97|117.47|118.8|117.3|256
1626944400000|2021-07-22 09:00:00|118.87|117.37|119|117.5|119.01|117.51|118.64|117.14|274
1626944700000|2021-07-22 09:05:00|119.01|117.51|118.9|117.4|119.01|117.51|118.71|117.21|285
1626945000000|2021-07-22 09:10:00|118.96|117.46|118.7|117.2|118.96|117.46|118.46|116.96|365
1626945300000|2021-07-22 09:15:00|118.69|117.19|118.56|117.06|118.84|117.34|118.46|116.96|350
1626945600000|2021-07-22 09:20:00|118.57|117.07|118.71|117.21|118.83|117.33|118.48|116.98|298
1626945900000|2021-07-22 09:25:00|118.68|117.18|118.95|117.45|118.98|117.48|118.67|117.17|289
1626946200000|2021-07-22 09:30:00|118.94|117.44|117.88|116.38|118.94|117.44|117.85|116.35|370
1626946500000|2021-07-22 09:35:00|117.85|116.35|117.2|115.7|117.94|116.44|117.06|115.56|563
1626946800000|2021-07-22 09:40:00|117.21|115.71|117.04|115.54|117.44|115.94|116.92|115.42|415
1626947100000|2021-07-22 09:45:00|117.03|115.53|117.33|115.83|117.71|116.21|117.01|115.51|441
1626947400000|2021-07-22 09:50:00|117.34|115.84|117.65|116.15|117.77|116.27|117.34|115.84|287
1626947700000|2021-07-22 09:55:00|117.64|116.14|117.63|116.13|117.83|116.33|117.56|116.06|302
1626948000000|2021-07-22 10:00:00|117.61|116.11|117.56|116.06|117.86|116.36|117.53|116.03|374
1626948300000|2021-07-22 10:05:00|117.54|116.04|118.14|116.64|118.29|116.79|117.53|116.03|354
1626948600000|2021-07-22 10:10:00|118.16|116.66|118.01|116.51|118.16|116.66|117.93|116.43|335
1626948900000|2021-07-22 10:15:00|118.02|116.52|117.75|116.25|118.03|116.53|117.67|116.17|261
1626949200000|2021-07-22 10:20:00|117.74|116.24|117.4|115.9|117.89|116.39|117.33|115.83|299
1626949500000|2021-07-22 10:25:00|117.39|115.89|117.71|116.21|117.78|116.28|117.39|115.89|267
1626949800000|2021-07-22 10:30:00|117.72|116.22|117.73|116.23|117.79|116.29|117.53|116.03|161
1626950100000|2021-07-22 10:35:00|117.72|116.22|117.83|116.33|117.83|116.33|117.46|115.96|298
1626950400000|2021-07-22 10:40:00|117.82|116.32|118.2|116.7|118.21|116.71|117.76|116.26|229
1626950700000|2021-07-22 10:45:00|118.19|116.69|118.55|117.05|118.55|117.05|118.07|116.57|264
1626951000000|2021-07-22 10:50:00|118.54|117.04|118.31|116.81|118.56|117.06|118.25|116.75|239
1626951300000|2021-07-22 10:55:00|118.32|116.82|117.86|116.36|118.36|116.86|117.8|116.3|356
1626951600000|2021-07-22 11:00:00|117.85|116.35|118.02|116.52|118.11|116.61|117.84|116.34|331
1626951900000|2021-07-22 11:05:00|118.01|116.51|118.13|116.63|118.16|116.66|117.66|116.16|278
1626952200000|2021-07-22 11:10:00|118.14|116.64|117.66|116.16|118.26|116.76|117.49|115.99|375
1626952500000|2021-07-22 11:15:00|117.68|116.18|117.74|116.24|117.88|116.38|117.59|116.09|385
1626952800000|2021-07-22 11:20:00|117.73|116.23|117.38|115.88|117.82|116.32|117.32|115.82|345
1626953100000|2021-07-22 11:25:00|117.39|115.89|117.63|116.13|117.84|116.34|117.38|115.88|315
1626953400000|2021-07-22 11:30:00|117.64|116.14|117.68|116.18|117.87|116.37|117.64|116.14|330
1626953700000|2021-07-22 11:35:00|117.67|116.17|118.08|116.58|118.1|116.6|117.67|116.17|382
1626954000000|2021-07-22 11:40:00|118.07|116.57|118.16|116.66|118.28|116.78|118.02|116.52|351
1626954300000|2021-07-22 11:45:00|118.15|116.65|118.05|116.55|118.22|116.72|117.87|116.37|375
1626954600000|2021-07-22 11:50:00|118.06|116.56|117.85|116.35|118.13|116.63|117.85|116.35|362
1626954900000|2021-07-22 11:55:00|117.86|116.36|118.05|116.55|118.07|116.57|117.79|116.29|293
1626955200000|2021-07-22 12:00:00|118.06|116.56|117.83|116.33|118.07|116.57|117.81|116.31|379
1626955500000|2021-07-22 12:05:00|117.82|116.32|117.9|116.4|117.91|116.41|117.62|116.12|324
1626955800000|2021-07-22 12:10:00|117.89|116.39|117.72|116.22|118.06|116.56|117.72|116.22|268
1626956100000|2021-07-22 12:15:00|117.73|116.23|117.66|116.16|117.75|116.25|117.46|115.96|378
1626956400000|2021-07-22 12:20:00|117.69|116.19|117.48|115.98|117.75|116.25|117.48|115.98|337
1626956700000|2021-07-22 12:25:00|117.47|115.97|116.67|115.17|117.47|115.97|116.39|114.89|461
1626957000000|2021-07-22 12:30:00|116.68|115.18|117.57|116.07|117.57|116.07|116.67|115.17|443
1626957300000|2021-07-22 12:35:00|117.56|116.06|118.61|117.11|118.68|117.18|117.42|115.92|564
1626957600000|2021-07-22 12:40:00|118.62|117.12|118.8|117.3|118.85|117.35|118.46|116.96|589
1626957900000|2021-07-22 12:45:00|118.74|117.24|118.41|116.91|118.82|117.32|118.32|116.82|322
1626958200000|2021-07-22 12:50:00|118.4|116.9|118.42|116.92|118.57|117.07|118.24|116.74|338
1626958500000|2021-07-22 12:55:00|118.41|116.91|119.25|117.75|119.45|117.95|118.34|116.84|323
1626958800000|2021-07-22 13:00:00|119.24|117.74|119.01|117.51|119.47|117.97|118.94|117.44|206
1626959100000|2021-07-22 13:05:00|118.99|117.49|119.37|117.87|119.53|118.03|118.99|117.49|283
1626959400000|2021-07-22 13:10:00|119.38|117.88|120.38|118.88|120.73|119.23|119.37|117.87|423
1626959700000|2021-07-22 13:15:00|120.39|118.89|120.19|118.69|120.39|118.89|119.91|118.41|351
1626960000000|2021-07-22 13:20:00|120.2|118.7|120.07|118.57|120.34|118.84|119.91|118.41|442
1626960300000|2021-07-22 13:25:00|120.08|118.58|120.35|118.85|120.42|118.92|119.99|118.49|317
1626960600000|2021-07-22 13:30:00|120.36|118.86|120.15|118.65|120.52|119.02|120.12|118.62|306
1626960900000|2021-07-22 13:35:00|120.16|118.66|119.97|118.47|120.23|118.73|119.93|118.43|269
1626961200000|2021-07-22 13:40:00|119.99|118.49|119.84|118.34|120.06|118.56|119.77|118.27|279
1626961500000|2021-07-22 13:45:00|119.81|118.31|119.85|118.35|119.92|118.42|119.76|118.26|257
1626961800000|2021-07-22 13:50:00|119.84|118.34|119.78|118.28|120.11|118.61|119.78|118.28|312
1626962100000|2021-07-22 13:55:00|119.79|118.29|119.73|118.23|119.82|118.32|119.58|118.08|296
1626962400000|2021-07-22 14:00:00|119.72|118.22|119.53|118.03|119.9|118.4|119.47|117.97|318
1626962700000|2021-07-22 14:05:00|119.52|118.02|119.51|118.01|119.55|118.05|119.3|117.8|225
1626963000000|2021-07-22 14:10:00|119.5|118|119.74|118.24|119.75|118.25|119.5|118|207
1626963300000|2021-07-22 14:15:00|119.71|118.21|119.91|118.41|120.05|118.55|119.57|118.07|231
1626963600000|2021-07-22 14:20:00|119.9|118.4|120.06|118.56|120.12|118.62|119.86|118.36|276
1626963900000|2021-07-22 14:25:00|120.05|118.55|119.82|118.32|120.05|118.55|119.81|118.31|280
1626964200000|2021-07-22 14:30:00|119.83|118.33|119.3|117.8|119.84|118.34|118.98|117.48|424
1626964500000|2021-07-22 14:35:00|119.31|117.81|119.85|118.35|119.91|118.41|119.3|117.8|452
1626964800000|2021-07-22 14:40:00|119.88|118.38|119.8|118.3|120.05|118.55|119.73|118.23|369
1626965100000|2021-07-22 14:45:00|119.79|118.29|120.23|118.73|120.25|118.75|119.77|118.27|267
1626965400000|2021-07-22 14:50:00|120.24|118.74|120.25|118.75|120.26|118.76|120.15|118.65|246
1626965700000|2021-07-22 14:55:00|120.24|118.74|120.32|118.82|120.35|118.85|120.08|118.58|326
1626966000000|2021-07-22 15:00:00|120.31|118.81|120.46|118.96|120.55|119.05|120.24|118.74|334
1626966300000|2021-07-22 15:05:00|120.45|118.95|120.8|119.3|120.8|119.3|120.34|118.84|258
1626966600000|2021-07-22 15:10:00|120.78|119.28|120.55|119.05|120.87|119.37|120.52|119.02|319
1626966900000|2021-07-22 15:15:00|120.56|119.06|120.3|118.8|120.56|119.06|120.25|118.75|247
1626967200000|2021-07-22 15:20:00|120.29|118.79|120.36|118.86|120.47|118.97|120.24|118.74|213
1626967500000|2021-07-22 15:25:00|120.37|118.87|121.02|119.52|121.18|119.68|120.37|118.87|423
1626967800000|2021-07-22 15:30:00|121.01|119.51|120.85|119.35|121.16|119.66|120.84|119.34|397
1626968100000|2021-07-22 15:35:00|120.84|119.34|121.19|119.69|121.2|119.7|120.66|119.16|330
1626968400000|2021-07-22 15:40:00|121.2|119.7|121.49|119.99|121.61|120.11|121.1|119.6|420
1626968700000|2021-07-22 15:45:00|121.5|120|121.41|119.91|121.8|120.3|121.19|119.69|467
1626969000000|2021-07-22 15:50:00|121.4|119.9|121.8|120.3|121.94|120.44|121.36|119.86|444
1626969300000|2021-07-22 15:55:00|121.81|120.31|122.28|120.78|122.31|120.81|121.74|120.24|421
1626969600000|2021-07-22 16:00:00|122.29|120.79|122.23|120.73|122.8|121.3|122.21|120.71|533
1626969900000|2021-07-22 16:05:00|122.24|120.74|121.84|120.34|122.24|120.74|121.79|120.29|429
1626970200000|2021-07-22 16:10:00|121.86|120.36|121.81|120.31|121.96|120.46|121.72|120.22|272
1626970500000|2021-07-22 16:15:00|121.82|120.32|121.64|120.14|121.87|120.37|121.54|120.04|380
1626970800000|2021-07-22 16:20:00|121.6|120.1|121.47|119.97|121.66|120.16|121.37|119.87|388
1626971100000|2021-07-22 16:25:00|121.49|119.99|121.4|119.9|121.55|120.05|121.26|119.76|385
1626971400000|2021-07-22 16:30:00|121.41|119.91|121.65|120.15|121.75|120.25|121.33|119.83|342
1626971700000|2021-07-22 16:35:00|121.66|120.16|121.5|120|121.72|120.22|121.5|120|247
1626972000000|2021-07-22 16:40:00|121.49|119.99|121.76|120.26|121.82|120.32|121.49|119.99|296
1626972300000|2021-07-22 16:45:00|121.78|120.28|122.2|120.7|122.2|120.7|121.7|120.2|257
1626972600000|2021-07-22 16:50:00|122.19|120.69|121.97|120.47|122.22|120.72|121.92|120.42|171
1626972900000|2021-07-22 16:55:00|121.99|120.49|121.97|120.47|122.03|120.53|121.83|120.33|266
1626973200000|2021-07-22 17:00:00|121.98|120.48|122.08|120.58|122.23|120.73|121.94|120.44|382
1626973500000|2021-07-22 17:05:00|122.09|120.59|122.29|120.79|122.29|120.79|121.99|120.49|277
1626973800000|2021-07-22 17:10:00|122.26|120.76|122.42|120.92|122.46|120.96|122.22|120.72|257
1626974100000|2021-07-22 17:15:00|122.4|120.9|122.29|120.79|122.44|120.94|122.25|120.75|257
1626974400000|2021-07-22 17:20:00|122.28|120.78|122.31|120.81|122.42|120.92|122.01|120.51|282
1626974700000|2021-07-22 17:25:00|122.32|120.82|122.31|120.81|122.4|120.9|122.25|120.75|294
1626975000000|2021-07-22 17:30:00|122.32|120.82|122.07|120.57|122.33|120.83|121.86|120.36|408
1626975300000|2021-07-22 17:35:00|122.08|120.58|122.33|120.83|122.36|120.86|121.91|120.41|286
1626975600000|2021-07-22 17:40:00|122.34|120.84|122.17|120.67|122.39|120.89|122.1|120.6|278
1626975900000|2021-07-22 17:45:00|122.16|120.66|122.09|120.59|122.34|120.84|122.02|120.52|284
1626976200000|2021-07-22 17:50:00|122.1|120.6|122.25|120.75|122.26|120.76|122.04|120.54|257
1626976500000|2021-07-22 17:55:00|122.24|120.74|122.34|120.84|122.41|120.91|122.21|120.71|181
1626976800000|2021-07-22 18:00:00|122.33|120.83|121.68|120.18|122.51|121.01|121.63|120.13|349
1626977100000|2021-07-22 18:05:00|121.69|120.19|121.77|120.27|121.77|120.27|121.47|119.97|325
1626977400000|2021-07-22 18:10:00|121.78|120.28|122.32|120.82|122.4|120.9|121.77|120.27|246
1626977700000|2021-07-22 18:15:00|122.33|120.83|122.01|120.51|122.37|120.87|121.85|120.35|307
1626978000000|2021-07-22 18:20:00|122.02|120.52|121.83|120.33|122.07|120.57|121.75|120.25|242
1626978300000|2021-07-22 18:25:00|121.82|120.32|121.77|120.27|121.87|120.37|121.76|120.26|174
1626978600000|2021-07-22 18:30:00|121.78|120.28|121.7|120.2|121.82|120.32|121.45|119.95|288
1626978900000|2021-07-22 18:35:00|121.71|120.21|121.56|120.06|121.76|120.26|121.51|120.01|298
1626979200000|2021-07-22 18:40:00|121.57|120.07|121.68|120.18|121.74|120.24|121.55|120.05|147
1626979500000|2021-07-22 18:45:00|121.7|120.2|121.83|120.33|121.9|120.4|121.7|120.2|121
1626979800000|2021-07-22 18:50:00|121.84|120.34|121.98|120.48|122.08|120.58|121.83|120.33|148
1626980100000|2021-07-22 18:55:00|121.95|120.45|121.7|120.2|121.95|120.45|121.63|120.13|200
1626980400000|2021-07-22 19:00:00|121.69|120.19|121.84|120.34|121.9|120.4|121.62|120.12|278
1626980700000|2021-07-22 19:05:00|121.83|120.33|121.67|120.17|121.87|120.37|121.53|120.03|241
1626981000000|2021-07-22 19:10:00|121.68|120.18|121.5|120|121.69|120.19|121.5|120|208
1626981300000|2021-07-22 19:15:00|121.51|120.01|121.74|120.24|121.8|120.3|121.5|120|191
1626981600000|2021-07-22 19:20:00|121.72|120.22|121.69|120.19|121.74|120.24|121.61|120.11|276
1626981900000|2021-07-22 19:25:00|121.67|120.17|121.6|120.1|121.7|120.2|121.54|120.04|182
1626982200000|2021-07-22 19:30:00|121.61|120.11|121.68|120.18|121.68|120.18|121.47|119.97|253
1626982500000|2021-07-22 19:35:00|121.67|120.17|121.75|120.25|121.78|120.28|121.6|120.1|220
1626982800000|2021-07-22 19:40:00|121.76|120.26|121.51|120.01|121.76|120.26|121.5|120|146
1626983100000|2021-07-22 19:45:00|121.5|120|121.13|119.63|121.5|120|121.12|119.62|270
1626983400000|2021-07-22 19:50:00|121.12|119.62|121.17|119.67|121.23|119.73|121.09|119.59|215
1626983700000|2021-07-22 19:55:00|121.18|119.68|121.26|119.76|121.34|119.84|121.16|119.66|190
1626984000000|2021-07-22 20:00:00|121.25|119.75|121.2|119.7|121.3|119.8|121.13|119.63|214
1626984300000|2021-07-22 20:05:00|121.21|119.71|121.02|119.52|121.23|119.73|121.01|119.51|224
1626984600000|2021-07-22 20:10:00|121.01|119.51|120.87|119.37|121.02|119.52|120.86|119.36|165
1626984900000|2021-07-22 20:15:00|120.88|119.38|121.11|119.61|121.17|119.67|120.88|119.38|207
1626985200000|2021-07-22 20:20:00|121.1|119.6|120.76|119.26|121.11|119.61|120.64|119.14|145
1626985500000|2021-07-22 20:25:00|120.74|119.24|120.84|119.34|120.9|119.4|120.73|119.23|129
1626985800000|2021-07-22 20:30:00|120.85|119.35|120.74|119.24|121.02|119.52|120.65|119.15|180
1626986100000|2021-07-22 20:35:00|120.76|119.26|121.09|119.59|121.13|119.63|120.76|119.26|193
1626986400000|2021-07-22 20:40:00|121.1|119.6|121.2|119.7|121.32|119.82|121.1|119.6|160
1626986700000|2021-07-22 20:45:00|121.21|119.71|121.19|119.69|121.27|119.77|121.16|119.66|194
1626987000000|2021-07-22 20:50:00|121.2|119.7|120.96|119.46|121.22|119.72|120.94|119.44|240
1626987300000|2021-07-22 20:55:00|120.97|119.47|120.87|119.37|121.02|119.52|120.85|119.35|177
1626987600000|2021-07-22 21:00:00|120.86|119.36|121.1|119.6|121.1|119.6|120.81|119.31|145
1626987900000|2021-07-22 21:05:00|121.09|119.59|121.05|119.55|121.15|119.65|120.99|119.49|253
1626988200000|2021-07-22 21:10:00|121.04|119.54|120.98|119.48|121.05|119.55|120.93|119.43|76
1626988500000|2021-07-22 21:15:00|120.99|119.49|121.24|119.74|121.24|119.74|120.99|119.49|69
1626988800000|2021-07-22 21:20:00|121.23|119.73|120.93|119.43|121.24|119.74|120.92|119.42|244
1626989100000|2021-07-22 21:25:00|120.91|119.41|120.91|119.41|120.94|119.44|120.88|119.38|111
1626989400000|2021-07-22 21:30:00|120.93|119.43|120.82|119.32|120.93|119.43|120.79|119.29|128
1626989700000|2021-07-22 21:35:00|120.81|119.31|120.9|119.4|120.93|119.43|120.8|119.3|221
1626990000000|2021-07-22 21:40:00|120.91|119.41|121.37|119.87|121.45|119.95|120.91|119.41|375
1626990300000|2021-07-22 21:45:00|121.36|119.86|120.85|119.35|121.46|119.96|120.8|119.3|414
1626990600000|2021-07-22 21:50:00|120.88|119.38|120.22|118.72|120.98|119.48|120.17|118.67|323
1626990900000|2021-07-22 21:55:00|120.24|118.74|119.92|118.42|120.45|118.95|119.92|118.42|464
1626991200000|2021-07-22 22:00:00|119.91|118.41|120.59|119.09|120.72|119.22|119.87|118.37|462
1626991500000|2021-07-22 22:05:00|120.6|119.1|120.57|119.07|120.77|119.27|120.49|118.99|384
1626991800000|2021-07-22 22:10:00|120.58|119.08|120.55|119.05|120.73|119.23|120.55|119.05|332
1626992100000|2021-07-22 22:15:00|120.54|119.04|120.21|118.71|120.54|119.04|120.07|118.57|424
1626992400000|2021-07-22 22:20:00|120.22|118.72|119.96|118.46|120.55|119.05|119.74|118.24|477
1626992700000|2021-07-22 22:25:00|119.95|118.45|120.09|118.59|120.3|118.8|119.95|118.45|400
1626993000000|2021-07-22 22:30:00|120.08|118.58|120.41|118.91|120.5|119|120.01|118.51|431
1626993300000|2021-07-22 22:35:00|120.42|118.92|120.57|119.07|120.8|119.3|120.41|118.91|363
1626993600000|2021-07-22 22:40:00|120.58|119.08|120.71|119.21|120.78|119.28|120.58|119.08|386
1626993900000|2021-07-22 22:45:00|120.7|119.2|120.82|119.32|120.97|119.47|120.6|119.1|370
1626994200000|2021-07-22 22:50:00|120.83|119.33|120.76|119.26|120.88|119.38|120.7|119.2|352
1626994500000|2021-07-22 22:55:00|120.77|119.27|120.3|118.8|120.78|119.28|120.19|118.69|488
1626994800000|2021-07-22 23:00:00|120.29|118.79|120.21|118.71|120.3|118.8|119.98|118.48|481
1626995100000|2021-07-22 23:05:00|120.22|118.72|120.5|119|120.71|119.21|120.2|118.7|340
1626995400000|2021-07-22 23:10:00|120.51|119.01|120.62|119.12|120.76|119.26|120.5|119|358
1626995700000|2021-07-22 23:15:00|120.63|119.13|121|119.5|121.02|119.52|120.63|119.13|379
1626996000000|2021-07-22 23:20:00|121.01|119.51|121.12|119.62|121.18|119.68|120.87|119.37|453
1626996300000|2021-07-22 23:25:00|121.13|119.63|121.14|119.64|121.41|119.91|121|119.5|395
1626996600000|2021-07-22 23:30:00|121.16|119.66|121.41|119.91|121.6|120.1|120.99|119.49|462
1626996900000|2021-07-22 23:35:00|121.4|119.9|121.62|120.12|121.79|120.29|121.36|119.86|321
1626997200000|2021-07-22 23:40:00|121.63|120.13|121.69|120.19|121.7|120.2|121.57|120.07|307
1626997500000|2021-07-22 23:45:00|121.68|120.18|121.56|120.06|121.68|120.18|121.49|119.99|275
1626997800000|2021-07-22 23:50:00|121.55|120.05|121.39|119.89|121.7|120.2|121.33|119.83|324
1626998100000|2021-07-22 23:55:00|121.4|119.9|121.48|119.98|121.58|120.08|121.34|119.84|341
1626998400000|2021-07-23 00:00:00|121.47|119.97|121.64|120.14|121.78|120.28|121.43|119.93|442
1626998700000|2021-07-23 00:05:00|121.63|120.13|121.38|119.88|121.64|120.14|121.37|119.87|288
1626999000000|2021-07-23 00:10:00|121.36|119.86|120.43|118.93|121.39|119.89|120.39|118.89|442
1626999300000|2021-07-23 00:15:00|120.42|118.92|120.85|119.35|120.94|119.44|120.41|118.91|379
1626999600000|2021-07-23 00:20:00|120.84|119.34|120.63|119.13|121.24|119.74|120.63|119.13|375
1626999900000|2021-07-23 00:25:00|120.61|119.11|120.32|118.82|120.78|119.28|120.26|118.76|290
1627000200000|2021-07-23 00:30:00|120.31|118.81|120.31|118.81|120.6|119.1|120.22|118.72|324
1627000500000|2021-07-23 00:35:00|120.3|118.8|120.42|118.92|120.51|119.01|120.28|118.78|192
1627000800000|2021-07-23 00:40:00|120.41|118.91|120.7|119.2|120.84|119.34|120.41|118.91|312
1627001100000|2021-07-23 00:45:00|120.71|119.21|120.89|119.39|120.96|119.46|120.71|119.21|349
1627001400000|2021-07-23 00:50:00|120.88|119.38|121.43|119.93|121.45|119.95|120.85|119.35|309
1627001700000|2021-07-23 00:55:00|121.42|119.92|121.12|119.62|121.43|119.93|120.97|119.47|285
1627002000000|2021-07-23 01:00:00|121.11|119.61|121.02|119.52|121.17|119.67|120.87|119.37|250
1627002300000|2021-07-23 01:05:00|121.01|119.51|121.2|119.7|121.21|119.71|120.99|119.49|221
1627002600000|2021-07-23 01:10:00|121.23|119.73|121.42|119.92|121.42|119.92|121.19|119.69|264
1627002900000|2021-07-23 01:15:00|121.43|119.93|121.13|119.63|121.45|119.95|121.04|119.54|198
1627003200000|2021-07-23 01:20:00|121.12|119.62|121.24|119.74|121.25|119.75|120.94|119.44|250
1627003500000|2021-07-23 01:25:00|121.23|119.73|121.19|119.69|121.36|119.86|121.14|119.64|276
1627003800000|2021-07-23 01:30:00|121.18|119.68|121.14|119.64|121.41|119.91|121.14|119.64|239
1627004100000|2021-07-23 01:35:00|121.13|119.63|122.02|120.52|122.23|120.73|121.06|119.56|519
1627004400000|2021-07-23 01:40:00|122.04|120.54|122.25|120.75|122.41|120.91|121.97|120.47|412
1627004700000|2021-07-23 01:45:00|122.26|120.76|121.84|120.34|122.42|120.92|121.83|120.33|377
1627005000000|2021-07-23 01:50:00|121.85|120.35|122.07|120.57|122.07|120.57|121.81|120.31|366
1627005300000|2021-07-23 01:55:00|122.06|120.56|121.99|120.49|122.31|120.81|121.71|120.21|490
1627005600000|2021-07-23 02:00:00|122|120.5|121.82|120.32|122.08|120.58|121.76|120.26|307
1627005900000|2021-07-23 02:05:00|121.81|120.31|122.9|121.4|122.9|121.4|121.76|120.26|393
1627006200000|2021-07-23 02:10:00|122.91|121.41|122.79|121.29|122.95|121.45|122.59|121.09|370
1627006500000|2021-07-23 02:15:00|122.83|121.33|122.34|120.84|122.93|121.43|122.28|120.78|142
1627006800000|2021-07-23 02:20:00|122.32|120.82|122.33|120.83|122.34|120.84|122.17|120.67|187
1627007100000|2021-07-23 02:25:00|122.32|120.82|122.11|120.61|122.33|120.83|122.08|120.58|231
1627007400000|2021-07-23 02:30:00|122.12|120.62|121.82|120.32|122.12|120.62|121.78|120.28|171
1627007700000|2021-07-23 02:35:00|121.79|120.29|121.95|120.45|122.06|120.56|121.78|120.28|170
1627008000000|2021-07-23 02:40:00|121.96|120.46|122.01|120.51|122.1|120.6|121.84|120.34|173
1627008300000|2021-07-23 02:45:00|122.02|120.52|121.9|120.4|122.03|120.53|121.88|120.38|207
1627008600000|2021-07-23 02:50:00|121.91|120.41|122.07|120.57|122.19|120.69|121.91|120.41|168
1627008900000|2021-07-23 02:55:00|122.06|120.56|122.2|120.7|122.28|120.78|122.05|120.55|155
1627009200000|2021-07-23 03:00:00|122.21|120.71|121.9|120.4|122.28|120.78|121.85|120.35|291
1627009500000|2021-07-23 03:05:00|121.89|120.39|121.85|120.35|121.97|120.47|121.81|120.31|154
1627009800000|2021-07-23 03:10:00|121.83|120.33|121.85|120.35|121.9|120.4|121.78|120.28|126
1627010100000|2021-07-23 03:15:00|121.86|120.36|121.91|120.41|122.09|120.59|121.85|120.35|169
1627010400000|2021-07-23 03:20:00|121.93|120.43|121.6|120.1|121.93|120.43|121.48|119.98|192
1627010700000|2021-07-23 03:25:00|121.61|120.11|121.55|120.05|121.67|120.17|121.51|120.01|209
1627011000000|2021-07-23 03:30:00|121.56|120.06|121.55|120.05|121.64|120.14|121.52|120.02|98
1627011300000|2021-07-23 03:35:00|121.56|120.06|121.42|119.92|121.58|120.08|121.35|119.85|154
1627011600000|2021-07-23 03:40:00|121.43|119.93|121.25|119.75|121.43|119.93|121.2|119.7|140
1627011900000|2021-07-23 03:45:00|121.24|119.74|121.25|119.75|121.29|119.79|121.16|119.66|161
1627012200000|2021-07-23 03:50:00|121.26|119.76|121.15|119.65|121.29|119.79|121.09|119.59|127
1627012500000|2021-07-23 03:55:00|121.14|119.64|121.34|119.84|121.35|119.85|121.07|119.57|179
1627012800000|2021-07-23 04:00:00|121.35|119.85|121.14|119.64|121.35|119.85|121.14|119.64|144
1627013100000|2021-07-23 04:05:00|121.16|119.66|121.28|119.78|121.31|119.81|121.1|119.6|189
1627013400000|2021-07-23 04:10:00|121.29|119.79|121.66|120.16|121.73|120.23|121.25|119.75|280
1627013700000|2021-07-23 04:15:00|121.65|120.15|121.7|120.2|121.72|120.22|121.52|120.02|198
1627014000000|2021-07-23 04:20:00|121.71|120.21|121.81|120.31|121.82|120.32|121.58|120.08|180
1627014300000|2021-07-23 04:25:00|121.8|120.3|121.74|120.24|121.81|120.31|121.61|120.11|214
1627014600000|2021-07-23 04:30:00|121.73|120.23|122.17|120.67|122.18|120.68|121.71|120.21|311
1627014900000|2021-07-23 04:35:00|122.16|120.66|122.19|120.69|122.34|120.84|122.03|120.53|308
1627015200000|2021-07-23 04:40:00|122.18|120.68|122.08|120.58|122.2|120.7|121.99|120.49|195
1627015500000|2021-07-23 04:45:00|122.07|120.57|121.79|120.29|122.07|120.57|121.67|120.17|172
1627015800000|2021-07-23 04:50:00|121.8|120.3|121.78|120.28|121.85|120.35|121.69|120.19|183
1627016100000|2021-07-23 04:55:00|121.79|120.29|121.95|120.45|122.05|120.55|121.74|120.24|276
1627016400000|2021-07-23 05:00:00|121.96|120.46|122.21|120.71|122.26|120.76|121.92|120.42|332
1627016700000|2021-07-23 05:05:00|122.22|120.72|122.28|120.78|122.31|120.81|122.12|120.62|280
1627017000000|2021-07-23 05:10:00|122.27|120.77|122.36|120.86|122.48|120.98|122.14|120.64|309
1627017300000|2021-07-23 05:15:00|122.35|120.85|122.31|120.81|122.35|120.85|122.09|120.59|309
1627017600000|2021-07-23 05:20:00|122.3|120.8|122.18|120.68|122.3|120.8|122.09|120.59|305
1627017900000|2021-07-23 05:25:00|122.19|120.69|122.18|120.68|122.22|120.72|122.07|120.57|242
1627018200000|2021-07-23 05:30:00|122.19|120.69|122.55|121.05|122.6|121.1|122.19|120.69|272
1627018500000|2021-07-23 05:35:00|122.56|121.06|122.46|120.96|122.86|121.36|122.46|120.96|427
1627018800000|2021-07-23 05:40:00|122.47|120.97|121.87|120.37|122.47|120.97|121.8|120.3|413
1627019100000|2021-07-23 05:45:00|121.86|120.36|121.86|120.36|121.87|120.37|121.65|120.15|349
1627019400000|2021-07-23 05:50:00|121.87|120.37|122.02|120.52|122.09|120.59|121.74|120.24|327
1627019700000|2021-07-23 05:55:00|122.01|120.51|121.79|120.29|122.08|120.58|121.77|120.27|322
1627020000000|2021-07-23 06:00:00|121.8|120.3|121.63|120.13|121.85|120.35|121.56|120.06|367
1627020300000|2021-07-23 06:05:00|121.64|120.14|121.4|119.9|121.64|120.14|121.37|119.87|374
1627020600000|2021-07-23 06:10:00|121.41|119.91|121.3|119.8|121.42|119.92|121.25|119.75|319
1627020900000|2021-07-23 06:15:00|121.32|119.82|121.57|120.07|121.59|120.09|121.26|119.76|298
1627021200000|2021-07-23 06:20:00|121.56|120.06|121.48|119.98|121.57|120.07|121.42|119.92|196
1627021500000|2021-07-23 06:25:00|121.47|119.97|121.47|119.97|121.48|119.98|121.39|119.89|212
1627021800000|2021-07-23 06:30:00|121.46|119.96|121.98|120.48|122.03|120.53|121.45|119.95|286
1627022100000|2021-07-23 06:35:00|121.97|120.47|122.03|120.53|122.07|120.57|121.97|120.47|158
1627022400000|2021-07-23 06:40:00|122.02|120.52|121.9|120.4|122.02|120.52|121.88|120.38|205
1627022700000|2021-07-23 06:45:00|121.91|120.41|121.59|120.09|121.93|120.43|121.46|119.96|245
1627023000000|2021-07-23 06:50:00|121.6|120.1|121.38|119.88|121.6|120.1|121.24|119.74|189
1627023300000|2021-07-23 06:55:00|121.37|119.87|121.36|119.86|121.59|120.09|121.33|119.83|216
1627023600000|2021-07-23 07:00:00|121.35|119.85|121.31|119.81|121.44|119.94|121.27|119.77|189
1627023900000|2021-07-23 07:05:00|121.29|119.79|120.97|119.47|121.43|119.93|120.97|119.47|305
1627024200000|2021-07-23 07:10:00|120.98|119.48|120.8|119.3|121.16|119.66|120.68|119.18|288
1627024500000|2021-07-23 07:15:00|120.79|119.29|120.88|119.38|120.91|119.41|120.67|119.17|273
1627024800000|2021-07-23 07:20:00|120.87|119.37|120.7|119.2|120.97|119.47|120.69|119.19|259
1627025100000|2021-07-23 07:25:00|120.68|119.18|120.25|118.75|120.77|119.27|120.19|118.69|373
1627025400000|2021-07-23 07:30:00|120.26|118.76|120.46|118.96|120.63|119.13|120.21|118.71|292
1627025700000|2021-07-23 07:35:00|120.45|118.95|120.47|118.97|120.59|119.09|120.36|118.86|293
1627026000000|2021-07-23 07:40:00|120.48|118.98|120.56|119.06|120.66|119.16|120.31|118.81|259
1627026300000|2021-07-23 07:45:00|120.55|119.05|120.71|119.21|120.79|119.29|120.54|119.04|297
1627026600000|2021-07-23 07:50:00|120.72|119.22|120.86|119.36|120.89|119.39|120.71|119.21|201
1627026900000|2021-07-23 07:55:00|120.85|119.35|121.06|119.56|121.06|119.56|120.73|119.23|211
1627027200000|2021-07-23 08:00:00|121.07|119.57|120.5|119|121.23|119.73|120.49|118.99|468
1627027500000|2021-07-23 08:05:00|120.49|118.99|120.8|119.3|120.94|119.44|120.49|118.99|333
1627027800000|2021-07-23 08:10:00|120.81|119.31|120.75|119.25|120.81|119.31|120.62|119.12|248
1627028100000|2021-07-23 08:15:00|120.76|119.26|120.72|119.22|120.99|119.49|120.67|119.17|318
1627028400000|2021-07-23 08:20:00|120.74|119.24|120.46|118.96|120.77|119.27|120.23|118.73|378
1627028700000|2021-07-23 08:25:00|120.45|118.95|120.58|119.08|120.75|119.25|120.45|118.95|345
1627029000000|2021-07-23 08:30:00|120.59|119.09|120.86|119.36|121.01|119.51|120.59|119.09|341
1627029300000|2021-07-23 08:35:00|120.87|119.37|120.46|118.96|120.88|119.38|120.35|118.85|357
1627029600000|2021-07-23 08:40:00|120.48|118.98|120.82|119.32|120.88|119.38|120.47|118.97|289
1627029900000|2021-07-23 08:45:00|120.81|119.31|120.59|119.09|120.93|119.43|120.55|119.05|298
1627030200000|2021-07-23 08:50:00|120.58|119.08|120.48|118.98|120.69|119.19|120.43|118.93|365
1627030500000|2021-07-23 08:55:00|120.47|118.97|120.08|118.58|120.48|118.98|119.86|118.36|497
1627030800000|2021-07-23 09:00:00|120.07|118.57|120.35|118.85|120.36|118.86|119.81|118.31|456
1627031100000|2021-07-23 09:05:00|120.34|118.84|120.37|118.87|120.65|119.15|120.31|118.81|365
1627031400000|2021-07-23 09:10:00|120.41|118.91|120.48|118.98|120.71|119.21|120.41|118.91|339
1627031700000|2021-07-23 09:15:00|120.5|119|120.65|119.15|120.69|119.19|120.36|118.86|311
1627032000000|2021-07-23 09:20:00|120.64|119.14|120.92|119.42|120.96|119.46|120.63|119.13|276
1627032300000|2021-07-23 09:25:00|120.89|119.39|120.66|119.16|120.89|119.39|120.59|119.09|204
1627032600000|2021-07-23 09:30:00|120.65|119.15|120.53|119.03|120.65|119.15|120.28|118.78|254
1627032900000|2021-07-23 09:35:00|120.52|119.02|120.29|118.79|120.52|119.02|120.25|118.75|244
1627033200000|2021-07-23 09:40:00|120.3|118.8|120.48|118.98|120.51|119.01|120.25|118.75|261
1627033500000|2021-07-23 09:45:00|120.5|119|120.01|118.51|120.5|119|119.91|118.41|342
1627033800000|2021-07-23 09:50:00|120.02|118.52|120.21|118.71|120.23|118.73|120|118.5|256
1627034100000|2021-07-23 09:55:00|120.2|118.7|120.12|118.62|120.43|118.93|120.12|118.62|280
1627034400000|2021-07-23 10:00:00|120.13|118.63|119.9|118.4|120.31|118.81|119.87|118.37|364
1627034700000|2021-07-23 10:05:00|119.91|118.41|120.29|118.79|120.35|118.85|119.9|118.4|279
1627035000000|2021-07-23 10:10:00|120.28|118.78|120|118.5|120.28|118.78|119.74|118.24|419
1627035300000|2021-07-23 10:15:00|120.01|118.51|120.27|118.77|120.3|118.8|120|118.5|353
1627035600000|2021-07-23 10:20:00|120.26|118.76|119.7|118.2|120.27|118.77|119.63|118.13|347
1627035900000|2021-07-23 10:25:00|119.71|118.21|119.92|118.42|120.01|118.51|119.71|118.21|376
1627036200000|2021-07-23 10:30:00|119.91|118.41|119.64|118.14|119.97|118.47|119.63|118.13|324
1627036500000|2021-07-23 10:35:00|119.65|118.15|119.9|118.4|119.95|118.45|119.64|118.14|255
1627036800000|2021-07-23 10:40:00|119.91|118.41|120.09|118.59|120.22|118.72|119.91|118.41|285
1627037100000|2021-07-23 10:45:00|120.08|118.58|119.87|118.37|120.1|118.6|119.86|118.36|321
1627037400000|2021-07-23 10:50:00|119.89|118.39|119.93|118.43|119.97|118.47|119.78|118.28|271
1627037700000|2021-07-23 10:55:00|119.92|118.42|119.89|118.39|119.98|118.48|119.74|118.24|265
1627038000000|2021-07-23 11:00:00|119.88|118.38|120.4|118.9|120.42|118.92|119.87|118.37|338
1627038300000|2021-07-23 11:05:00|120.42|118.92|120.54|119.04|120.65|119.15|120.31|118.81|396
1627038600000|2021-07-23 11:10:00|120.55|119.05|120.63|119.13|120.64|119.14|120.35|118.85|355
1627038900000|2021-07-23 11:15:00|120.61|119.11|120.97|119.47|120.99|119.49|120.58|119.08|335
1627039200000|2021-07-23 11:20:00|120.98|119.48|120.82|119.32|120.98|119.48|120.76|119.26|262
1627039500000|2021-07-23 11:25:00|120.86|119.36|120.79|119.29|120.87|119.37|120.67|119.17|309
1627039800000|2021-07-23 11:30:00|120.78|119.28|120.39|118.89|120.78|119.28|120.37|118.87|303
1627040100000|2021-07-23 11:35:00|120.4|118.9|120.47|118.97|120.53|119.03|120.32|118.82|302
1627040400000|2021-07-23 11:40:00|120.48|118.98|120.36|118.86|120.48|118.98|120.26|118.76|187
1627040700000|2021-07-23 11:45:00|120.4|118.9|120.07|118.57|120.41|118.91|120.03|118.53|190
1627041000000|2021-07-23 11:50:00|120.08|118.58|120.07|118.57|120.16|118.66|120.03|118.53|321
1627041300000|2021-07-23 11:55:00|120.06|118.56|120.05|118.55|120.24|118.74|120.02|118.52|325
1627041600000|2021-07-23 12:00:00|120.04|118.54|119.87|118.37|120.23|118.73|119.85|118.35|413
1627041900000|2021-07-23 12:05:00|119.86|118.36|119.7|118.2|120.12|118.62|119.68|118.18|429
1627042200000|2021-07-23 12:10:00|119.71|118.21|119.76|118.26|119.89|118.39|119.66|118.16|289
1627042500000|2021-07-23 12:15:00|119.75|118.25|120.14|118.64|120.16|118.66|119.58|118.08|421
1627042800000|2021-07-23 12:20:00|120.15|118.65|120.5|119|120.6|119.1|120.08|118.58|406
1627043100000|2021-07-23 12:25:00|120.49|118.99|119.9|118.4|120.51|119.01|119.87|118.37|335
1627043400000|2021-07-23 12:30:00|119.91|118.41|120.21|118.71|120.38|118.88|119.86|118.36|300
1627043700000|2021-07-23 12:35:00|120.2|118.7|119.96|118.46|120.22|118.72|119.93|118.43|296
1627044000000|2021-07-23 12:40:00|119.97|118.47|119.98|118.48|120.17|118.67|119.92|118.42|385
1627044300000|2021-07-23 12:45:00|119.96|118.46|120.31|118.81|120.53|119.03|119.96|118.46|447
1627044600000|2021-07-23 12:50:00|120.32|118.82|120.67|119.17|120.71|119.21|120.31|118.81|365
1627044900000|2021-07-23 12:55:00|120.66|119.16|120.73|119.23|120.75|119.25|120.57|119.07|408
1627045200000|2021-07-23 13:00:00|120.72|119.22|120.81|119.31|120.95|119.45|120.59|119.09|467
1627045500000|2021-07-23 13:05:00|120.8|119.3|120.76|119.26|120.86|119.36|120.69|119.19|383
1627045800000|2021-07-23 13:10:00|120.77|119.27|120.77|119.27|120.89|119.39|120.64|119.14|361
1627046100000|2021-07-23 13:15:00|120.78|119.28|120.71|119.21|120.79|119.29|120.58|119.08|315
1627046400000|2021-07-23 13:20:00|120.72|119.22|120.7|119.2|120.73|119.23|120.45|118.95|384
1627046700000|2021-07-23 13:25:00|120.65|119.15|120.74|119.24|120.95|119.45|120.62|119.12|295
1627047000000|2021-07-23 13:30:00|120.72|119.22|121.03|119.53|121.1|119.6|120.72|119.22|315
1627047300000|2021-07-23 13:35:00|121.02|119.52|121.02|119.52|121.1|119.6|120.91|119.41|334
1627047600000|2021-07-23 13:40:00|121.03|119.53|120.99|119.49|121.05|119.55|120.8|119.3|371
1627047900000|2021-07-23 13:45:00|120.98|119.48|121.42|119.92|121.58|120.08|120.91|119.41|474
1627048200000|2021-07-23 13:50:00|121.41|119.91|121.48|119.98|121.48|119.98|121.2|119.7|321
1627048500000|2021-07-23 13:55:00|121.49|119.99|121.46|119.96|121.52|120.02|121.34|119.84|343
1627048800000|2021-07-23 14:00:00|121.45|119.95|121.32|119.82|121.5|120|121.22|119.72|312
1627049100000|2021-07-23 14:05:00|121.3|119.8|121.23|119.73|121.32|119.82|121.2|119.7|55
1627049400000|2021-07-23 14:10:00|121.25|119.75|121.26|119.76|121.34|119.84|121.17|119.67|170
1627049700000|2021-07-23 14:15:00|121.25|119.75|121.18|119.68|121.27|119.77|121.06|119.56|181
1627050000000|2021-07-23 14:20:00|121.19|119.69|121.29|119.79|121.32|119.82|121.14|119.64|331
1627050300000|2021-07-23 14:25:00|121.28|119.78|121.18|119.68|121.4|119.9|121.08|119.58|324
1627050600000|2021-07-23 14:30:00|121.19|119.69|120.94|119.44|121.3|119.8|120.94|119.44|352
1627050900000|2021-07-23 14:35:00|120.93|119.43|120.68|119.18|120.94|119.44|120.66|119.16|377
1627051200000|2021-07-23 14:40:00|120.72|119.22|120.74|119.24|120.85|119.35|120.68|119.18|223
1627051500000|2021-07-23 14:45:00|120.75|119.25|120.96|119.46|121|119.5|120.75|119.25|171
1627051800000|2021-07-23 14:50:00|120.97|119.47|120.83|119.33|120.98|119.48|120.72|119.22|295
1627052100000|2021-07-23 14:55:00|120.82|119.32|120.79|119.29|120.9|119.4|120.77|119.27|328
1627052400000|2021-07-23 15:00:00|120.8|119.3|120.52|119.02|120.88|119.38|120.52|119.02|272
1627052700000|2021-07-23 15:05:00|120.54|119.04|120.25|118.75|120.64|119.14|120.21|118.71|287
1627053000000|2021-07-23 15:10:00|120.24|118.74|120.02|118.52|120.26|118.76|119.99|118.49|251
1627053300000|2021-07-23 15:15:00|120|118.5|120.18|118.68|120.21|118.71|120|118.5|198
1627053600000|2021-07-23 15:20:00|120.17|118.67|120.12|118.62|120.39|118.89|120.12|118.62|251
1627053900000|2021-07-23 15:25:00|120.16|118.66|120.08|118.58|120.46|118.96|120.08|118.58|268
1627054200000|2021-07-23 15:30:00|120.09|118.59|120.23|118.73|120.4|118.9|120.08|118.58|322
1627054500000|2021-07-23 15:35:00|120.22|118.72|120.2|118.7|120.28|118.78|120.16|118.66|361
1627054800000|2021-07-23 15:40:00|120.17|118.67|120.06|118.56|120.18|118.68|119.91|118.41|227
1627055100000|2021-07-23 15:45:00|120.05|118.55|119.76|118.26|120.05|118.55|119.76|118.26|263
1627055400000|2021-07-23 15:50:00|119.79|118.29|119.74|118.24|119.87|118.37|119.69|118.19|224
1627055700000|2021-07-23 15:55:00|119.73|118.23|119.43|117.93|119.76|118.26|119.34|117.84|310
1627056000000|2021-07-23 16:00:00|119.44|117.94|118.89|117.39|119.5|118|118.84|117.34|450
1627056300000|2021-07-23 16:05:00|118.88|117.38|118.53|117.03|119.07|117.57|118.51|117.01|427
1627056600000|2021-07-23 16:10:00|118.54|117.04|118.56|117.06|118.75|117.25|118.23|116.73|420
1627056900000|2021-07-23 16:15:00|118.55|117.05|118.03|116.53|118.73|117.23|118|116.5|476
1627057200000|2021-07-23 16:20:00|118.01|116.51|118.18|116.68|118.37|116.87|117.83|116.33|407
1627057500000|2021-07-23 16:25:00|118.17|116.67|118.22|116.72|118.4|116.9|118.16|116.66|394
1627057800000|2021-07-23 16:30:00|118.21|116.71|118.15|116.65|118.42|116.92|118.06|116.56|378
1627058100000|2021-07-23 16:35:00|118.14|116.64|118.29|116.79|118.55|117.05|118.09|116.59|355
1627058400000|2021-07-23 16:40:00|118.28|116.78|118.3|116.8|118.5|117|118.27|116.77|242
1627058700000|2021-07-23 16:45:00|118.29|116.79|118.49|116.99|118.72|117.22|118.28|116.78|259
1627059000000|2021-07-23 16:50:00|118.48|116.98|118.55|117.05|118.73|117.23|118.31|116.81|326
1627059300000|2021-07-23 16:55:00|118.54|117.04|118.52|117.02|118.55|117.05|118.38|116.88|325
1627059600000|2021-07-23 17:00:00|118.51|117.01|118.46|116.96|118.61|117.11|118.22|116.72|372
1627059900000|2021-07-23 17:05:00|118.5|117|118.25|116.75|118.51|117.01|118.24|116.74|277
1627060200000|2021-07-23 17:10:00|118.26|116.76|118.12|116.62|118.36|116.86|118.12|116.62|320
1627060500000|2021-07-23 17:15:00|118.08|116.58|118.53|117.03|118.6|117.1|118.08|116.58|310
1627060800000|2021-07-23 17:20:00|118.54|117.04|118.31|116.81|118.54|117.04|118.25|116.75|228
1627061100000|2021-07-23 17:25:00|118.32|116.82|118.35|116.85|118.57|117.07|118.29|116.79|267
1627061400000|2021-07-23 17:30:00|118.33|116.83|118.11|116.61|118.45|116.95|118.07|116.57|272
1627061700000|2021-07-23 17:35:00|118.09|116.59|118.5|117|118.59|117.09|118.09|116.59|248
1627062000000|2021-07-23 17:40:00|118.48|116.98|118.26|116.76|118.48|116.98|118.19|116.69|246
1627062300000|2021-07-23 17:45:00|118.28|116.78|118.36|116.86|118.41|116.91|118.07|116.57|249
1627062600000|2021-07-23 17:50:00|118.37|116.87|118.74|117.24|118.77|117.27|118.36|116.86|321
1627062900000|2021-07-23 17:55:00|118.75|117.25|118.72|117.22|118.79|117.29|118.58|117.08|306
1627063200000|2021-07-23 18:00:00|118.74|117.24|118.73|117.23|118.75|117.25|118.39|116.89|316
1627063500000|2021-07-23 18:05:00|118.75|117.25|118.56|117.06|118.75|117.25|118.39|116.89|244
1627063800000|2021-07-23 18:10:00|118.57|117.07|118.82|117.32|118.89|117.39|118.57|117.07|258
1627064100000|2021-07-23 18:15:00|118.83|117.33|118.8|117.3|118.83|117.33|118.59|117.09|255
1627064400000|2021-07-23 18:20:00|118.81|117.31|118.99|117.49|119.01|117.51|118.69|117.19|216
1627064700000|2021-07-23 18:25:00|119|117.5|119.12|117.62|119.27|117.77|119|117.5|373
1627065000000|2021-07-23 18:30:00|119.13|117.63|119|117.5|119.24|117.74|118.97|117.47|332
1627065300000|2021-07-23 18:35:00|119.01|117.51|118.88|117.38|119.03|117.53|118.84|117.34|164
1627065600000|2021-07-23 18:40:00|118.87|117.37|118.86|117.36|118.95|117.45|118.78|117.28|211
1627065900000|2021-07-23 18:45:00|118.85|117.35|118.68|117.18|119.07|117.57|118.66|117.16|248
1627066200000|2021-07-23 18:50:00|118.7|117.2|118.88|117.38|118.92|117.42|118.7|117.2|142
1627066500000|2021-07-23 18:55:00|118.9|117.4|118.85|117.35|119.1|117.6|118.85|117.35|149
1627066800000|2021-07-23 19:00:00|118.86|117.36|119.02|117.52|119.15|117.65|118.83|117.33|211
1627067100000|2021-07-23 19:05:00|119.03|117.53|119.12|117.62|119.21|117.71|119.03|117.53|145
1627067400000|2021-07-23 19:10:00|119.13|117.63|119.13|117.63|119.19|117.69|119.09|117.59|108
1627067700000|2021-07-23 19:15:00|119.12|117.62|119.17|117.67|119.26|117.76|119.12|117.62|108
1627068000000|2021-07-23 19:20:00|119.18|117.68|119.04|117.54|119.2|117.7|118.9|117.4|212
1627068300000|2021-07-23 19:25:00|119.03|117.53|119.27|117.77|119.29|117.79|119.03|117.53|167
1627068600000|2021-07-23 19:30:00|119.23|117.73|119.35|117.85|119.36|117.86|119.11|117.61|138
1627068900000|2021-07-23 19:35:00|119.36|117.86|119.37|117.87|119.39|117.89|119.3|117.8|125
1627069200000|2021-07-23 19:40:00|119.36|117.86|119.55|118.05|119.56|118.06|119.35|117.85|138
1627069500000|2021-07-23 19:45:00|119.56|118.06|119.65|118.15|119.65|118.15|119.52|118.02|194
1627069800000|2021-07-23 19:50:00|119.64|118.14|119.67|118.17|119.73|118.23|119.6|118.1|82
1627070100000|2021-07-23 19:55:00|119.68|118.18|119.69|118.19|119.79|118.29|119.59|118.09|114
1627070400000|2021-07-23 20:00:00|119.7|118.2|119.67|118.17|119.71|118.21|119.53|118.03|102
1627070700000|2021-07-23 20:05:00|119.69|118.19|120.02|118.52|120.14|118.64|119.68|118.18|226
1627071000000|2021-07-23 20:10:00|120.04|118.54|120.32|118.82|120.37|118.87|119.98|118.48|264
1627071300000|2021-07-23 20:15:00|120.31|118.81|120.57|119.07|120.59|119.09|120.22|118.72|237
1627071600000|2021-07-23 20:20:00|120.56|119.06|120.69|119.19|120.72|119.22|120.55|119.05|194
1627071900000|2021-07-23 20:25:00|120.7|119.2|120.61|119.11|120.7|119.2|120.56|119.06|250
1627072200000|2021-07-23 20:30:00|120.6|119.1|120.46|118.96|120.7|119.2|120.36|118.86|216
1627072500000|2021-07-23 20:35:00|120.45|118.95|120.45|118.95|120.57|119.07|120.39|118.89|245
1627072800000|2021-07-23 20:40:00|120.44|118.94|120.42|118.92|120.54|119.04|120.42|118.92|160
1627073100000|2021-07-23 20:45:00|120.43|118.93|120.68|119.18|120.7|119.2|120.43|118.93|209
1627073400000|2021-07-23 20:50:00|120.69|119.19|120.71|119.21|120.75|119.25|120.63|119.13|202
1627073700000|2021-07-23 20:55:00|120.7|119.2|120.65|119.15|120.83|119.33|120.63|119.13|122
1627110000000|2021-07-24 07:00:00|127.91|126.41|127.83|126.33|128.02|126.52|127.78|126.28|285
1627110300000|2021-07-24 07:05:00|127.82|126.32|127.73|126.23|127.83|126.33|127.66|126.16|168
1627110600000|2021-07-24 07:10:00|127.74|126.24|127.64|126.14|127.75|126.25|127.58|126.08|145
1627110900000|2021-07-24 07:15:00|127.63|126.13|127.42|125.92|127.63|126.13|127.42|125.92|256
1627111200000|2021-07-24 07:20:00|127.43|125.93|127.39|125.89|127.48|125.98|127.37|125.87|148
1627111500000|2021-07-24 07:25:00|127.4|125.9|127.4|125.9|127.44|125.94|127.33|125.83|171
1627111800000|2021-07-24 07:30:00|127.41|125.91|127.02|125.52|127.43|125.93|126.99|125.49|228
1627112100000|2021-07-24 07:35:00|127.01|125.51|126.99|125.49|127.03|125.53|126.88|125.38|176
1627112400000|2021-07-24 07:40:00|126.98|125.48|127.01|125.51|127.1|125.6|126.98|125.48|154
1627112700000|2021-07-24 07:45:00|127.02|125.52|127.28|125.78|127.29|125.79|127.01|125.51|163
1627113000000|2021-07-24 07:50:00|127.29|125.79|127.38|125.88|127.41|125.91|127.29|125.79|174
1627113300000|2021-07-24 07:55:00|127.37|125.87|127.35|125.85|127.44|125.94|127.32|125.82|147
1627113600000|2021-07-24 08:00:00|127.36|125.86|126.9|125.4|127.47|125.97|126.89|125.39|239
1627113900000|2021-07-24 08:05:00|126.89|125.39|126.7|125.2|127.13|125.63|126.67|125.17|238
1627114200000|2021-07-24 08:10:00|126.69|125.19|126.34|124.84|126.69|125.19|126.26|124.76|191
1627114500000|2021-07-24 08:15:00|126.35|124.85|126.69|125.19|126.77|125.27|126.35|124.85|282
1627114800000|2021-07-24 08:20:00|126.7|125.2|126.8|125.3|126.8|125.3|126.7|125.2|114
1627115100000|2021-07-24 08:25:00|126.81|125.31|126.74|125.24|126.99|125.49|126.71|125.21|221
1627115400000|2021-07-24 08:30:00|126.75|125.25|126.78|125.28|126.92|125.42|126.75|125.25|134
1627115700000|2021-07-24 08:35:00|126.77|125.27|126.59|125.09|126.8|125.3|126.52|125.02|200
1627116000000|2021-07-24 08:40:00|126.6|125.1|126.34|124.84|126.6|125.1|126.32|124.82|214
1627116300000|2021-07-24 08:45:00|126.35|124.85|126.33|124.83|126.48|124.98|126.2|124.7|157
1627116600000|2021-07-24 08:50:00|126.32|124.82|126.3|124.8|126.49|124.99|126.28|124.78|229
1627116900000|2021-07-24 08:55:00|126.31|124.81|126.32|124.82|126.55|125.05|126.3|124.8|196
1627117200000|2021-07-24 09:00:00|126.31|124.81|126.71|125.21|126.76|125.26|126.31|124.81|223
1627117500000|2021-07-24 09:05:00|126.72|125.22|126.82|125.32|126.96|125.46|126.72|125.22|159
1627117800000|2021-07-24 09:10:00|126.83|125.33|126.65|125.15|126.83|125.33|126.63|125.13|203
1627118100000|2021-07-24 09:15:00|126.64|125.14|126.53|125.03|126.71|125.21|126.5|125|155
1627118400000|2021-07-24 09:20:00|126.52|125.02|126.16|124.66|126.59|125.09|126.1|124.6|230
1627118700000|2021-07-24 09:25:00|126.19|124.69|126.27|124.77|126.42|124.92|126.18|124.68|214
1627119000000|2021-07-24 09:30:00|126.26|124.76|126.62|125.12|126.62|125.12|126.25|124.75|195
1627119300000|2021-07-24 09:35:00|126.63|125.13|126.73|125.23|126.82|125.32|126.58|125.08|277
1627119600000|2021-07-24 09:40:00|126.72|125.22|126.73|125.23|126.82|125.32|126.66|125.16|270
1627119900000|2021-07-24 09:45:00|126.72|125.22|126.81|125.31|126.83|125.33|126.61|125.11|238
1627120200000|2021-07-24 09:50:00|126.82|125.32|126.94|125.44|126.98|125.48|126.76|125.26|204
1627120500000|2021-07-24 09:55:00|126.95|125.45|126.87|125.37|126.97|125.47|126.84|125.34|191
1627120800000|2021-07-24 10:00:00|126.88|125.38|126.73|125.23|126.88|125.38|126.68|125.18|164
1627121100000|2021-07-24 10:05:00|126.74|125.24|126.54|125.04|126.74|125.24|126.47|124.97|240
1627121400000|2021-07-24 10:10:00|126.53|125.03|126.43|124.93|126.54|125.04|126.39|124.89|132
1627121700000|2021-07-24 10:15:00|126.44|124.94|126.64|125.14|126.7|125.2|126.42|124.92|210
1627122000000|2021-07-24 10:20:00|126.63|125.13|126.57|125.07|126.66|125.16|126.53|125.03|127
1627122300000|2021-07-24 10:25:00|126.58|125.08|126.97|125.47|127.04|125.54|126.58|125.08|163
1627122600000|2021-07-24 10:30:00|126.98|125.48|127.29|125.79|127.31|125.81|126.9|125.4|298
1627122900000|2021-07-24 10:35:00|127.3|125.8|127.4|125.9|127.44|125.94|127.14|125.64|319
1627123200000|2021-07-24 10:40:00|127.41|125.91|127.29|125.79|127.41|125.91|127.27|125.77|198
1627123500000|2021-07-24 10:45:00|127.3|125.8|127.27|125.77|127.36|125.86|127.17|125.67|231
1627123800000|2021-07-24 10:50:00|127.28|125.78|126.91|125.41|127.28|125.78|126.9|125.4|247
1627124100000|2021-07-24 10:55:00|126.9|125.4|126.77|125.27|126.97|125.47|126.74|125.24|218
1627124400000|2021-07-24 11:00:00|126.76|125.26|126.65|125.15|126.77|125.27|126.53|125.03|132
1627124700000|2021-07-24 11:05:00|126.64|125.14|126.82|125.32|126.84|125.34|126.62|125.12|77
1627125000000|2021-07-24 11:10:00|126.83|125.33|127.12|125.62|127.2|125.7|126.83|125.33|168
1627125300000|2021-07-24 11:15:00|127.11|125.61|126.58|125.08|127.24|125.74|126.57|125.07|377
1627125600000|2021-07-24 11:20:00|126.59|125.09|126.38|124.88|126.67|125.17|126.35|124.85|250
1627125900000|2021-07-24 11:25:00|126.39|124.89|126.17|124.67|126.39|124.89|126.15|124.65|168
1627126200000|2021-07-24 11:30:00|126.18|124.68|126.5|125|126.51|125.01|126.02|124.52|292
1627126500000|2021-07-24 11:35:00|126.51|125.01|126.42|124.92|126.52|125.02|126.4|124.9|203
1627126800000|2021-07-24 11:40:00|126.43|124.93|126.43|124.93|126.47|124.97|126.29|124.79|138
1627127100000|2021-07-24 11:45:00|126.44|124.94|126.47|124.97|126.47|124.97|126.4|124.9|67
1627127400000|2021-07-24 11:50:00|126.46|124.96|126.51|125.01|126.54|125.04|126.45|124.95|123
1627127700000|2021-07-24 11:55:00|126.5|125|126.5|125|126.6|125.1|126.45|124.95|169
1627128000000|2021-07-24 12:00:00|126.49|124.99|126.26|124.76|126.5|125|126.17|124.67|164
1627128300000|2021-07-24 12:05:00|126.27|124.77|126.41|124.91|126.45|124.95|126.1|124.6|200
1627128600000|2021-07-24 12:10:00|126.42|124.92|126.27|124.77|126.42|124.92|126.22|124.72|148
1627128900000|2021-07-24 12:15:00|126.26|124.76|126.34|124.84|126.35|124.85|126.17|124.67|177
1627129200000|2021-07-24 12:20:00|126.33|124.83|126.35|124.85|126.52|125.02|126.3|124.8|92
1627129500000|2021-07-24 12:25:00|126.34|124.84|126.25|124.75|126.37|124.87|126.18|124.68|109
1627129800000|2021-07-24 12:30:00|126.24|124.74|126.13|124.63|126.26|124.76|126.08|124.58|117
1627130100000|2021-07-24 12:35:00|126.12|124.62|126.26|124.76|126.29|124.79|126.12|124.62|111
1627130400000|2021-07-24 12:40:00|126.27|124.77|126.44|124.94|126.44|124.94|126.26|124.76|107
1627130700000|2021-07-24 12:45:00|126.45|124.95|126.43|124.93|126.56|125.06|126.39|124.89|115
1627131000000|2021-07-24 12:50:00|126.44|124.94|126.43|124.93|126.46|124.96|126.26|124.76|147
1627131300000|2021-07-24 12:55:00|126.42|124.92|126.5|125|126.56|125.06|126.31|124.81|128
1627131600000|2021-07-24 13:00:00|126.49|124.99|126.23|124.73|126.49|124.99|126.18|124.68|143
1627131900000|2021-07-24 13:05:00|126.24|124.74|126.56|125.06|126.66|125.16|126.21|124.71|195
1627132200000|2021-07-24 13:10:00|126.57|125.07|126.49|124.99|126.57|125.07|126.39|124.89|174
1627132500000|2021-07-24 13:15:00|126.48|124.98|126.51|125.01|126.63|125.13|126.35|124.85|188
1627132800000|2021-07-24 13:20:00|126.5|125|126.45|124.95|126.5|125|126.32|124.82|177
1627133100000|2021-07-24 13:25:00|126.44|124.94|126.48|124.98|126.52|125.02|126.41|124.91|128
1627133400000|2021-07-24 13:30:00|126.47|124.97|126.39|124.89|126.47|124.97|126.35|124.85|82
1627133700000|2021-07-24 13:35:00|126.4|124.9|126.63|125.13|126.63|125.13|126.39|124.89|91
1627134000000|2021-07-24 13:40:00|126.62|125.12|126.46|124.96|126.62|125.12|126.45|124.95|105
1627134300000|2021-07-24 13:45:00|126.47|124.97|126.36|124.86|126.47|124.97|126.33|124.83|74
1627134600000|2021-07-24 13:50:00|126.37|124.87|126.29|124.79|126.39|124.89|126.26|124.76|140
1627134900000|2021-07-24 13:55:00|126.3|124.8|126.38|124.88|126.38|124.88|126.2|124.7|128
1627135200000|2021-07-24 14:00:00|126.37|124.87|126.12|124.62|126.38|124.88|126.04|124.54|214
1627135500000|2021-07-24 14:05:00|126.13|124.63|126.08|124.58|126.13|124.63|126.01|124.51|224
1627135800000|2021-07-24 14:10:00|126.07|124.57|126.02|124.52|126.08|124.58|126|124.5|124
1627136100000|2021-07-24 14:15:00|126.01|124.51|126.14|124.64|126.16|124.66|125.96|124.46|194
1627136400000|2021-07-24 14:20:00|126.15|124.65|126.09|124.59|126.16|124.66|126.05|124.55|181
1627136700000|2021-07-24 14:25:00|126.08|124.58|126.19|124.69|126.19|124.69|126|124.5|138
1627137000000|2021-07-24 14:30:00|126.18|124.68|126.18|124.68|126.23|124.73|126.06|124.56|83
1627137300000|2021-07-24 14:35:00|126.19|124.69|126.42|124.92|126.42|124.92|126.18|124.68|128
1627137600000|2021-07-24 14:40:00|126.41|124.91|126.74|125.24|126.75|125.25|126.4|124.9|153
1627137900000|2021-07-24 14:45:00|126.75|125.25|126.83|125.33|126.94|125.44|126.74|125.24|226
1627138200000|2021-07-24 14:50:00|126.81|125.31|126.63|125.13|126.83|125.33|126.58|125.08|150
1627138500000|2021-07-24 14:55:00|126.62|125.12|126.37|124.87|126.63|125.13|126.34|124.84|178
1627138800000|2021-07-24 15:00:00|126.36|124.86|126.29|124.79|126.36|124.86|126.07|124.57|238
1627139100000|2021-07-24 15:05:00|126.3|124.8|126.65|125.15|126.65|125.15|126.24|124.74|252
1627139400000|2021-07-24 15:10:00|126.64|125.14|126.71|125.21|126.76|125.26|126.54|125.04|206
1627139700000|2021-07-24 15:15:00|126.72|125.22|126.59|125.09|126.85|125.35|126.55|125.05|251
1627140000000|2021-07-24 15:20:00|126.58|125.08|126.59|125.09|126.6|125.1|126.46|124.96|214
1627140300000|2021-07-24 15:25:00|126.58|125.08|126.48|124.98|126.8|125.3|126.4|124.9|319
1627140600000|2021-07-24 15:30:00|126.47|124.97|126.22|124.72|126.47|124.97|126.09|124.59|309
1627140900000|2021-07-24 15:35:00|126.21|124.71|126.05|124.55|126.22|124.72|126.03|124.53|236
1627141200000|2021-07-24 15:40:00|126.04|124.54|126.13|124.63|126.23|124.73|125.93|124.43|241
1627141500000|2021-07-24 15:45:00|126.14|124.64|126.27|124.77|126.27|124.77|126.04|124.54|279
1627141800000|2021-07-24 15:50:00|126.28|124.78|126.47|124.97|126.54|125.04|126.26|124.76|249
1627142100000|2021-07-24 15:55:00|126.48|124.98|126.29|124.79|126.5|125|126.21|124.71|212
1627142400000|2021-07-24 16:00:00|126.27|124.77|126.51|125.01|126.63|125.13|126.15|124.65|354
1627142700000|2021-07-24 16:05:00|126.5|125|126.15|124.65|126.51|125.01|126.13|124.63|221
1627143000000|2021-07-24 16:10:00|126.14|124.64|126.67|125.17|126.68|125.18|126.12|124.62|257
1627143300000|2021-07-24 16:15:00|126.66|125.16|127.52|126.02|127.8|126.3|126.66|125.16|456
1627143600000|2021-07-24 16:20:00|127.51|126.01|127.74|126.24|127.88|126.38|127.49|125.99|332
1627143900000|2021-07-24 16:25:00|127.77|126.27|128.02|126.52|128.02|126.52|127.52|126.02|434
1627144200000|2021-07-24 16:30:00|128.03|126.53|127.82|126.32|128.11|126.61|127.73|126.23|369
1627144500000|2021-07-24 16:35:00|127.83|126.33|127.82|126.32|127.88|126.38|127.74|126.24|250
1627144800000|2021-07-24 16:40:00|127.83|126.33|127.94|126.44|128.05|126.55|127.79|126.29|352
1627145100000|2021-07-24 16:45:00|127.95|126.45|128.17|126.67|128.2|126.7|127.9|126.4|279
1627145400000|2021-07-24 16:50:00|128.18|126.68|128.48|126.98|128.52|127.02|128.03|126.53|437
1627145700000|2021-07-24 16:55:00|128.49|126.99|128.17|126.67|128.52|127.02|128.15|126.65|268
1627146000000|2021-07-24 17:00:00|128.18|126.68|127.93|126.43|128.18|126.68|127.66|126.16|307
1627146300000|2021-07-24 17:05:00|127.94|126.44|128.04|126.54|128.16|126.66|127.82|126.32|336
1627146600000|2021-07-24 17:10:00|128.03|126.53|128.06|126.56|128.07|126.57|127.94|126.44|232
1627146900000|2021-07-24 17:15:00|128.07|126.57|128.08|126.58|128.1|126.6|127.99|126.49|187
1627147200000|2021-07-24 17:20:00|128.09|126.59|128.11|126.61|128.18|126.68|128.04|126.54|236
1627147500000|2021-07-24 17:25:00|128.12|126.62|127.65|126.15|128.13|126.63|127.63|126.13|283
1627147800000|2021-07-24 17:30:00|127.66|126.16|127.96|126.46|127.97|126.47|127.66|126.16|215
1627148100000|2021-07-24 17:35:00|127.95|126.45|127.91|126.41|127.95|126.45|127.8|126.3|112
1627148400000|2021-07-24 17:40:00|127.9|126.4|127.37|125.87|127.9|126.4|127.33|125.83|217
1627148700000|2021-07-24 17:45:00|127.36|125.86|127.54|126.04|127.56|126.06|127.26|125.76|217
1627149000000|2021-07-24 17:50:00|127.55|126.05|127.47|125.97|127.55|126.05|127.41|125.91|190
1627149300000|2021-07-24 17:55:00|127.46|125.96|127.49|125.99|127.57|126.07|127.44|125.94|173
1627149600000|2021-07-24 18:00:00|127.5|126|127.53|126.03|127.58|126.08|127.44|125.94|194
1627149900000|2021-07-24 18:05:00|127.52|126.02|127.65|126.15|127.65|126.15|127.45|125.95|206
1627150200000|2021-07-24 18:10:00|127.64|126.14|127.6|126.1|127.73|126.23|127.55|126.05|228
1627150500000|2021-07-24 18:15:00|127.61|126.11|127.46|125.96|127.61|126.11|127.44|125.94|152
1627150800000|2021-07-24 18:20:00|127.47|125.97|127.24|125.74|127.47|125.97|127.12|125.62|202
1627151100000|2021-07-24 18:25:00|127.23|125.73|127.15|125.65|127.24|125.74|127.09|125.59|107
1627151400000|2021-07-24 18:30:00|127.16|125.66|127.17|125.67|127.24|125.74|127.06|125.56|148
1627151700000|2021-07-24 18:35:00|127.18|125.68|126.96|125.46|127.18|125.68|126.87|125.37|195
1627152000000|2021-07-24 18:40:00|126.97|125.47|126.92|125.42|126.97|125.47|126.82|125.32|201
1627152300000|2021-07-24 18:45:00|126.91|125.41|126.59|125.09|126.91|125.41|126.53|125.03|285
1627152600000|2021-07-24 18:50:00|126.58|125.08|126.71|125.21|126.71|125.21|126.53|125.03|221
1627152900000|2021-07-24 18:55:00|126.7|125.2|126.64|125.14|126.73|125.23|126.59|125.09|211
1627153200000|2021-07-24 19:00:00|126.63|125.13|126.32|124.82|126.64|125.14|126.3|124.8|172
1627153500000|2021-07-24 19:05:00|126.35|124.85|126.36|124.86|126.39|124.89|126.31|124.81|90
1627153800000|2021-07-24 19:10:00|126.35|124.85|126.42|124.92|126.42|124.92|126.32|124.82|147
1627154100000|2021-07-24 19:15:00|126.41|124.91|126.31|124.81|126.42|124.92|126.28|124.78|172
1627154400000|2021-07-24 19:20:00|126.32|124.82|125.65|124.15|126.32|124.82|125.64|124.14|271
1627154700000|2021-07-24 19:25:00|125.64|124.14|125.9|124.4|126.01|124.51|125.63|124.13|253
1627155000000|2021-07-24 19:30:00|125.91|124.41|125.76|124.26|125.96|124.46|125.51|124.01|251
1627155300000|2021-07-24 19:35:00|125.75|124.25|125.58|124.08|125.75|124.25|125.52|124.02|172
1627155600000|2021-07-24 19:40:00|125.59|124.09|125.43|123.93|125.67|124.17|125.42|123.92|219
1627155900000|2021-07-24 19:45:00|125.42|123.92|124.64|123.14|125.43|123.93|124.51|123.01|388
1627156200000|2021-07-24 19:50:00|124.63|123.13|124.99|123.49|125.21|123.71|124.5|123|394
1627156500000|2021-07-24 19:55:00|124.98|123.48|124.84|123.34|125.13|123.63|124.84|123.34|303
1627156800000|2021-07-24 20:00:00|124.83|123.33|125.05|123.55|125.07|123.57|124.67|123.17|320
1627157100000|2021-07-24 20:05:00|125.04|123.54|124.98|123.48|125.28|123.78|124.96|123.46|295
1627157400000|2021-07-24 20:10:00|124.99|123.49|125.08|123.58|125.11|123.61|124.75|123.25|353
1627157700000|2021-07-24 20:15:00|125.07|123.57|124.84|123.34|125.08|123.58|124.69|123.19|294
1627158000000|2021-07-24 20:20:00|124.85|123.35|124.43|122.93|124.85|123.35|124.37|122.87|353
1627158300000|2021-07-24 20:25:00|124.42|122.92|124.51|123.01|124.65|123.15|124.13|122.63|407
1627158600000|2021-07-24 20:30:00|124.5|123|124.92|123.42|124.96|123.46|124.35|122.85|334
1627158900000|2021-07-24 20:35:00|124.91|123.41|124.64|123.14|124.98|123.48|124.38|122.88|343
1627159200000|2021-07-24 20:40:00|124.65|123.15|124.6|123.1|124.67|123.17|124.39|122.89|259
1627159500000|2021-07-24 20:45:00|124.61|123.11|124.84|123.34|124.88|123.38|124.48|122.98|301
1627159800000|2021-07-24 20:50:00|124.85|123.35|124.88|123.38|124.88|123.38|124.59|123.09|196
1627160100000|2021-07-24 20:55:00|124.87|123.37|124.8|123.3|124.91|123.41|124.62|123.12|287
1627160400000|2021-07-24 21:00:00|124.81|123.31|124.71|123.21|124.81|123.31|124.28|122.78|273
1627160700000|2021-07-24 21:05:00|124.7|123.2|124.77|123.27|124.83|123.33|124.62|123.12|187
1627161000000|2021-07-24 21:10:00|124.78|123.28|124.72|123.22|124.79|123.29|124.64|123.14|221
1627161300000|2021-07-24 21:15:00|124.71|123.21|124.53|123.03|124.71|123.21|124.52|123.02|180
1627161600000|2021-07-24 21:20:00|124.52|123.02|124.78|123.28|124.79|123.29|124.45|122.95|163
1627161900000|2021-07-24 21:25:00|124.77|123.27|124.74|123.24|124.82|123.32|124.73|123.23|208
1627162200000|2021-07-24 21:30:00|124.75|123.25|124.9|123.4|124.9|123.4|124.73|123.23|139
1627162500000|2021-07-24 21:35:00|124.91|123.41|125.22|123.72|125.22|123.72|124.91|123.41|128
1627162800000|2021-07-24 21:40:00|125.21|123.71|125.46|123.96|125.56|124.06|125.2|123.7|166
1627163100000|2021-07-24 21:45:00|125.45|123.95|125.74|124.24|125.95|124.45|125.45|123.95|353
1627163400000|2021-07-24 21:50:00|125.7|124.2|125.62|124.12|125.7|124.2|125.45|123.95|241
1627163700000|2021-07-24 21:55:00|125.63|124.13|125.57|124.07|125.66|124.16|125.37|123.87|229
1627164000000|2021-07-24 22:00:00|125.56|124.06|125.09|123.59|125.57|124.07|124.99|123.49|262
1627164300000|2021-07-24 22:05:00|125.1|123.6|125.06|123.56|125.1|123.6|124.88|123.38|271
1627164600000|2021-07-24 22:10:00|125.07|123.57|125.19|123.69|125.62|124.12|124.83|123.33|358
1627164900000|2021-07-24 22:15:00|125.2|123.7|125.12|123.62|125.48|123.98|124.98|123.48|373
1627165200000|2021-07-24 22:20:00|125.11|123.61|125.38|123.88|125.51|124.01|125.11|123.61|306
1627165500000|2021-07-24 22:25:00|125.39|123.89|125.23|123.73|125.56|124.06|125.22|123.72|319
1627165800000|2021-07-24 22:30:00|125.24|123.74|125.29|123.79|125.38|123.88|125.12|123.62|297
1627166100000|2021-07-24 22:35:00|125.28|123.78|125.38|123.88|125.47|123.97|125.21|123.71|233
1627166400000|2021-07-24 22:40:00|125.37|123.87|125.38|123.88|125.45|123.95|125.3|123.8|254
1627166700000|2021-07-24 22:45:00|125.37|123.87|125.43|123.93|125.46|123.96|125.22|123.72|220
1627167000000|2021-07-24 22:50:00|125.42|123.92|125.43|123.93|125.45|123.95|125.06|123.56|285
1627167300000|2021-07-24 22:55:00|125.44|123.94|125.74|124.24|125.83|124.33|125.44|123.94|260
1627167600000|2021-07-24 23:00:00|125.73|124.23|125.4|123.9|125.81|124.31|125.32|123.82|293
1627167900000|2021-07-24 23:05:00|125.39|123.89|125.78|124.28|125.79|124.29|125.28|123.78|273
1627168200000|2021-07-24 23:10:00|125.77|124.27|125.35|123.85|125.78|124.28|125.3|123.8|244
1627168500000|2021-07-24 23:15:00|125.36|123.86|125.82|124.32|125.84|124.34|125.34|123.84|249
1627168800000|2021-07-24 23:20:00|125.81|124.31|125.93|124.43|125.93|124.43|125.58|124.08|212
1627169100000|2021-07-24 23:25:00|125.94|124.44|125.99|124.49|126.01|124.51|125.89|124.39|215
1627169400000|2021-07-24 23:30:00|126|124.5|126.16|124.66|126.39|124.89|125.99|124.49|304
1627169700000|2021-07-24 23:35:00|126.15|124.65|126.01|124.51|126.21|124.71|125.98|124.48|263
1627170000000|2021-07-24 23:40:00|126.02|124.52|126.26|124.76|126.42|124.92|126|124.5|232
1627170300000|2021-07-24 23:45:00|126.27|124.77|126.55|125.05|126.56|125.06|126.09|124.59|334
1627170600000|2021-07-24 23:50:00|126.56|125.06|126.75|125.25|126.76|125.26|126.46|124.96|293
1627170900000|2021-07-24 23:55:00|126.76|125.26|126.83|125.33|126.95|125.45|126.75|125.25|325
1627171200000|2021-07-25 00:00:00|126.84|125.34|126.49|124.99|127|125.5|126.35|124.85|454
1627171500000|2021-07-25 00:05:00|126.5|125|126.84|125.34|126.85|125.35|126.5|125|275
1627171800000|2021-07-25 00:10:00|126.82|125.32|127.19|125.69|127.19|125.69|126.73|125.23|286
1627172100000|2021-07-25 00:15:00|127.2|125.7|127.14|125.64|127.28|125.78|126.92|125.42|271
1627172400000|2021-07-25 00:20:00|127.15|125.65|127.13|125.63|127.2|125.7|127.05|125.55|211
1627172700000|2021-07-25 00:25:00|127.14|125.64|126.27|124.77|127.27|125.77|125.99|124.49|417
1627173000000|2021-07-25 00:30:00|126.23|124.73|125.86|124.36|126.58|125.08|125.67|124.17|374
1627173300000|2021-07-25 00:35:00|125.87|124.37|125.77|124.27|126.08|124.58|125.75|124.25|315
1627173600000|2021-07-25 00:40:00|125.78|124.28|125.03|123.53|125.79|124.29|124.98|123.48|331
1627173900000|2021-07-25 00:45:00|125.02|123.52|124.49|122.99|125.03|123.53|124.35|122.85|476
1627174200000|2021-07-25 00:50:00|124.48|122.98|124.96|123.46|125.14|123.64|124.48|122.98|314
1627174500000|2021-07-25 00:55:00|124.97|123.47|125.38|123.88|125.4|123.9|124.73|123.23|246
1627174800000|2021-07-25 01:00:00|125.37|123.87|124.92|123.42|125.37|123.87|124.56|123.06|427
1627175100000|2021-07-25 01:05:00|124.94|123.44|125.72|124.22|125.76|124.26|124.92|123.42|329
1627175400000|2021-07-25 01:10:00|125.73|124.23|125.92|124.42|125.94|124.44|125.6|124.1|280
1627175700000|2021-07-25 01:15:00|125.91|124.41|125.5|124|125.94|124.44|125.21|123.71|380
1627176000000|2021-07-25 01:20:00|125.51|124.01|125.22|123.72|125.59|124.09|124.9|123.4|324
1627176300000|2021-07-25 01:25:00|125.21|123.71|125.07|123.57|125.38|123.88|125.03|123.53|282
1627176600000|2021-07-25 01:30:00|125.06|123.56|125.59|124.09|125.64|124.14|124.91|123.41|354
1627176900000|2021-07-25 01:35:00|125.57|124.07|125.45|123.95|125.63|124.13|125.35|123.85|244
1627177200000|2021-07-25 01:40:00|125.44|123.94|125.55|124.05|125.62|124.12|125.23|123.73|293
1627177500000|2021-07-25 01:45:00|125.56|124.06|125.14|123.64|125.56|124.06|124.93|123.43|315
1627177800000|2021-07-25 01:50:00|125.15|123.65|124.8|123.3|125.56|124.06|124.8|123.3|388
1627178100000|2021-07-25 01:55:00|124.79|123.29|124.82|123.32|124.87|123.37|124.57|123.07|406
1627178400000|2021-07-25 02:00:00|124.81|123.31|124.6|123.1|125.27|123.77|124.6|123.1|352
1627178700000|2021-07-25 02:05:00|124.59|123.09|125.06|123.56|125.12|123.62|124.53|123.03|305
1627179000000|2021-07-25 02:10:00|125.07|123.57|125.04|123.54|125.31|123.81|124.74|123.24|254
1627179300000|2021-07-25 02:15:00|125.03|123.53|125.35|123.85|125.46|123.96|125.03|123.53|276
1627179600000|2021-07-25 02:20:00|125.34|123.84|125.4|123.9|125.51|124.01|125.26|123.76|352
1627179900000|2021-07-25 02:25:00|125.39|123.89|125.16|123.66|125.42|123.92|125.08|123.58|240
1627180200000|2021-07-25 02:30:00|125.17|123.67|125.34|123.84|125.42|123.92|125.17|123.67|333
1627180500000|2021-07-25 02:35:00|125.33|123.83|125.08|123.58|125.33|123.83|125.02|123.52|230
1627180800000|2021-07-25 02:40:00|125.09|123.59|125.32|123.82|125.37|123.87|125.09|123.59|224
1627181100000|2021-07-25 02:45:00|125.31|123.81|125.63|124.13|125.77|124.27|125.23|123.73|258
1627181400000|2021-07-25 02:50:00|125.64|124.14|126.05|124.55|126.07|124.57|125.64|124.14|309
1627181700000|2021-07-25 02:55:00|126.06|124.56|126.13|124.63|126.29|124.79|126.01|124.51|329
1627182000000|2021-07-25 03:00:00|126.14|124.64|126.31|124.81|126.33|124.83|126.11|124.61|266
1627182300000|2021-07-25 03:05:00|126.3|124.8|126.29|124.79|126.4|124.9|126.17|124.67|231
1627182600000|2021-07-25 03:10:00|126.3|124.8|126.33|124.83|126.36|124.86|126.24|124.74|178
1627182900000|2021-07-25 03:15:00|126.32|124.82|126.17|124.67|126.46|124.96|126|124.5|306
1627183200000|2021-07-25 03:20:00|126.16|124.66|126.31|124.81|126.48|124.98|126.01|124.51|300
1627183500000|2021-07-25 03:25:00|126.3|124.8|126.45|124.95|126.49|124.99|126.24|124.74|242
1627183800000|2021-07-25 03:30:00|126.46|124.96|126.3|124.8|126.46|124.96|126.28|124.78|266
1627184100000|2021-07-25 03:35:00|126.31|124.81|126.37|124.87|126.47|124.97|126.23|124.73|246
1627184400000|2021-07-25 03:40:00|126.39|124.89|126.2|124.7|126.44|124.94|126.15|124.65|207
1627184700000|2021-07-25 03:45:00|126.19|124.69|126.14|124.64|126.21|124.71|126.05|124.55|282
1627185000000|2021-07-25 03:50:00|126.15|124.65|126.09|124.59|126.21|124.71|126.07|124.57|147
1627185300000|2021-07-25 03:55:00|126.08|124.58|125.68|124.18|126.08|124.58|125.57|124.07|340
1627185600000|2021-07-25 04:00:00|125.69|124.19|125.96|124.46|126.03|124.53|125.65|124.15|368
1627185900000|2021-07-25 04:05:00|125.97|124.47|126.29|124.79|126.38|124.88|125.93|124.43|295
1627186200000|2021-07-25 04:10:00|126.28|124.78|125.88|124.38|126.33|124.83|125.87|124.37|284
1627186500000|2021-07-25 04:15:00|125.86|124.36|125.85|124.35|125.92|124.42|125.5|124|380
1627186800000|2021-07-25 04:20:00|125.86|124.36|126.47|124.97|126.61|125.11|125.86|124.36|395
1627187100000|2021-07-25 04:25:00|126.46|124.96|126.21|124.71|126.5|125|126.09|124.59|342
1627187400000|2021-07-25 04:30:00|126.22|124.72|126.96|125.46|126.98|125.48|126.18|124.68|353
1627187700000|2021-07-25 04:35:00|126.95|125.45|126.95|125.45|127.01|125.51|126.63|125.13|426
1627188000000|2021-07-25 04:40:00|126.94|125.44|126.87|125.37|127|125.5|126.84|125.34|328
1627188300000|2021-07-25 04:45:00|126.86|125.36|126.64|125.14|126.93|125.43|126.53|125.03|289
1627188600000|2021-07-25 04:50:00|126.63|125.13|126.58|125.08|126.73|125.23|126.51|125.01|227
1627188900000|2021-07-25 04:55:00|126.57|125.07|126.35|124.85|126.67|125.17|126.12|124.62|285
1627189200000|2021-07-25 05:00:00|126.36|124.86|126.49|124.99|126.65|125.15|126.31|124.81|258
1627189500000|2021-07-25 05:05:00|126.48|124.98|126.37|124.87|126.71|125.21|126.35|124.85|188
1627189800000|2021-07-25 05:10:00|126.38|124.88|126.37|124.87|126.61|125.11|126.34|124.84|211
1627190100000|2021-07-25 05:15:00|126.36|124.86|126.51|125.01|126.61|125.11|126.25|124.75|215
1627190400000|2021-07-25 05:20:00|126.5|125|125.96|124.46|126.81|125.31|125.95|124.45|296
1627190700000|2021-07-25 05:25:00|125.97|124.47|125.92|124.42|126.07|124.57|125.58|124.08|436
1627191000000|2021-07-25 05:30:00|125.91|124.41|126.1|124.6|126.16|124.66|125.79|124.29|300
1627191300000|2021-07-25 05:35:00|126.11|124.61|126.36|124.86|126.36|124.86|126.06|124.56|228
1627191600000|2021-07-25 05:40:00|126.34|124.84|126.23|124.73|126.34|124.84|126.2|124.7|191
1627191900000|2021-07-25 05:45:00|126.24|124.74|125.83|124.33|126.26|124.76|125.65|124.15|235
1627192200000|2021-07-25 05:50:00|125.84|124.34|125.93|124.43|125.96|124.46|125.76|124.26|168
1627192500000|2021-07-25 05:55:00|125.94|124.44|125.85|124.35|125.95|124.45|125.8|124.3|154
1627192800000|2021-07-25 06:00:00|125.84|124.34|126.02|124.52|126.06|124.56|125.68|124.18|254
1627193100000|2021-07-25 06:05:00|126.03|124.53|126.05|124.55|126.18|124.68|125.98|124.48|232
1627193400000|2021-07-25 06:10:00|126.06|124.56|126.23|124.73|126.25|124.75|126.04|124.54|177
1627193700000|2021-07-25 06:15:00|126.22|124.72|126.45|124.95|126.48|124.98|126.22|124.72|224
1627194000000|2021-07-25 06:20:00|126.46|124.96|126.23|124.73|126.53|125.03|126.15|124.65|190
1627194300000|2021-07-25 06:25:00|126.22|124.72|126.24|124.74|126.39|124.89|126.21|124.71|138
1627194600000|2021-07-25 06:30:00|126.25|124.75|126.24|124.74|126.36|124.86|126.21|124.71|143
1627194900000|2021-07-25 06:35:00|126.28|124.78|126.45|124.95|126.45|124.95|126.24|124.74|137
1627195200000|2021-07-25 06:40:00|126.46|124.96|126.46|124.96|126.53|125.03|126.32|124.82|181
1627195500000|2021-07-25 06:45:00|126.47|124.97|126.26|124.76|126.47|124.97|126.21|124.71|191
1627195800000|2021-07-25 06:50:00|126.27|124.77|126.27|124.77|126.34|124.84|126.1|124.6|185
1627196100000|2021-07-25 06:55:00|126.29|124.79|126.32|124.82|126.41|124.91|126.26|124.76|158
1627196400000|2021-07-25 07:00:00|126.33|124.83|126.66|125.16|126.66|125.16|126.32|124.82|191
1627196700000|2021-07-25 07:05:00|126.67|125.17|126.77|125.27|126.81|125.31|126.62|125.12|142
1627197000000|2021-07-25 07:10:00|126.78|125.28|126.95|125.45|126.97|125.47|126.76|125.26|193
1627197300000|2021-07-25 07:15:00|126.96|125.46|126.97|125.47|127.04|125.54|126.72|125.22|333
1627197600000|2021-07-25 07:20:00|126.96|125.46|127.02|125.52|127.04|125.54|126.77|125.27|305
1627197900000|2021-07-25 07:25:00|127.01|125.51|127.15|125.65|127.21|125.71|127.01|125.51|174
1627198200000|2021-07-25 07:30:00|127.16|125.66|127.48|125.98|127.51|126.01|127.16|125.66|270
1627198500000|2021-07-25 07:35:00|127.49|125.99|127.43|125.93|127.52|126.02|127.37|125.87|191
1627198800000|2021-07-25 07:40:00|127.44|125.94|127.49|125.99|127.5|126|127.4|125.9|170
1627199100000|2021-07-25 07:45:00|127.48|125.98|127.41|125.91|127.51|126.01|127.37|125.87|176
1627199400000|2021-07-25 07:50:00|127.4|125.9|127.43|125.93|127.44|125.94|127.34|125.84|149
1627199700000|2021-07-25 07:55:00|127.44|125.94|127.45|125.95|127.49|125.99|127.37|125.87|131
1627200000000|2021-07-25 08:00:00|127.44|125.94|127.64|126.14|127.64|126.14|127.42|125.92|168
1627200300000|2021-07-25 08:05:00|127.63|126.13|127.85|126.35|127.86|126.36|127.63|126.13|166
1627200600000|2021-07-25 08:10:00|127.86|126.36|127.86|126.36|127.87|126.37|127.8|126.3|163
1627200900000|2021-07-25 08:15:00|127.87|126.37|127.45|125.95|127.89|126.39|127.45|125.95|119
1627201200000|2021-07-25 08:20:00|127.46|125.96|127.54|126.04|127.56|126.06|127.14|125.64|240
1627201500000|2021-07-25 08:25:00|127.53|126.03|127.53|126.03|127.65|126.15|127.48|125.98|207
1627201800000|2021-07-25 08:30:00|127.54|126.04|127.2|125.7|127.55|126.05|127.02|125.52|228
1627202100000|2021-07-25 08:35:00|127.21|125.71|127.11|125.61|127.26|125.76|127.1|125.6|176
1627202400000|2021-07-25 08:40:00|127.12|125.62|127.15|125.65|127.22|125.72|127.11|125.61|145
1627202700000|2021-07-25 08:45:00|127.16|125.66|126.6|125.1|127.16|125.66|126.59|125.09|208
1627203000000|2021-07-25 08:50:00|126.61|125.11|126.79|125.29|126.81|125.31|126.59|125.09|148
1627203300000|2021-07-25 08:55:00|126.8|125.3|126.93|125.43|126.94|125.44|126.77|125.27|108
1627203600000|2021-07-25 09:00:00|126.94|125.44|126.94|125.44|127.02|125.52|126.73|125.23|159
1627203900000|2021-07-25 09:05:00|126.95|125.45|126.72|125.22|127.02|125.52|126.68|125.18|152
1627204200000|2021-07-25 09:10:00|126.7|125.2|126.68|125.18|126.91|125.41|126.65|125.15|127
1627204500000|2021-07-25 09:15:00|126.69|125.19|126.79|125.29|126.79|125.29|126.32|124.82|330
1627204800000|2021-07-25 09:20:00|126.81|125.31|126.85|125.35|126.92|125.42|126.61|125.11|182
1627205100000|2021-07-25 09:25:00|126.84|125.34|126.85|125.35|126.97|125.47|126.84|125.34|102
1627205400000|2021-07-25 09:30:00|126.86|125.36|127.2|125.7|127.34|125.84|126.85|125.35|170
1627205700000|2021-07-25 09:35:00|127.21|125.71|127.37|125.87|127.46|125.96|127.21|125.71|176
1627206000000|2021-07-25 09:40:00|127.36|125.86|127.13|125.63|127.37|125.87|126.93|125.43|227
1627206300000|2021-07-25 09:45:00|127.14|125.64|127.03|125.53|127.27|125.77|127.03|125.53|238
1627206600000|2021-07-25 09:50:00|127.04|125.54|127.37|125.87|127.46|125.96|127.03|125.53|159
1627206900000|2021-07-25 09:55:00|127.38|125.88|127.6|126.1|127.68|126.18|127.37|125.87|175
1627207200000|2021-07-25 10:00:00|127.59|126.09|127.73|126.23|127.81|126.31|127.59|126.09|136
1627207500000|2021-07-25 10:05:00|127.74|126.24|128.04|126.54|128.06|126.56|127.74|126.24|245
1627207800000|2021-07-25 10:10:00|128.03|126.53|128.48|126.98|128.51|127.01|128.03|126.53|224
1627208100000|2021-07-25 10:15:00|128.49|126.99|128.31|126.81|128.81|127.31|128.12|126.62|319
1627208400000|2021-07-25 10:20:00|128.3|126.8|128.38|126.88|128.47|126.97|128.27|126.77|247
1627208700000|2021-07-25 10:25:00|128.37|126.87|128.24|126.74|128.58|127.08|128.24|126.74|219
1627209000000|2021-07-25 10:30:00|128.23|126.73|128.11|126.61|128.23|126.73|127.85|126.35|201
1627209300000|2021-07-25 10:35:00|128.12|126.62|127.62|126.12|128.12|126.62|127.57|126.07|214
1627209600000|2021-07-25 10:40:00|127.63|126.13|127.2|125.7|127.64|126.14|127.19|125.69|171
1627209900000|2021-07-25 10:45:00|127.21|125.71|126.52|125.02|127.22|125.72|126.5|125|341
1627210200000|2021-07-25 10:50:00|126.51|125.01|126.53|125.03|126.68|125.18|126.46|124.96|263
1627210500000|2021-07-25 10:55:00|126.52|125.02|126.38|124.88|126.56|125.06|126.38|124.88|165
1627210800000|2021-07-25 11:00:00|126.39|124.89|126.72|125.22|126.77|125.27|126.23|124.73|269
1627211100000|2021-07-25 11:05:00|126.71|125.21|126.63|125.13|126.71|125.21|126.26|124.76|233
1627211400000|2021-07-25 11:10:00|126.65|125.15|126.88|125.38|126.91|125.41|126.64|125.14|175
1627211700000|2021-07-25 11:15:00|126.87|125.37|126.87|125.37|127.09|125.59|126.7|125.2|288
1627212000000|2021-07-25 11:20:00|126.88|125.38|126.69|125.19|127.05|125.55|126.56|125.06|202
1627212300000|2021-07-25 11:25:00|126.68|125.18|126.27|124.77|126.68|125.18|126.24|124.74|164
1627212600000|2021-07-25 11:30:00|126.28|124.78|126.54|125.04|126.71|125.21|126.03|124.53|288
1627212900000|2021-07-25 11:35:00|126.52|125.02|126.69|125.19|126.7|125.2|126.33|124.83|237
1627213200000|2021-07-25 11:40:00|126.7|125.2|126.66|125.16|126.83|125.33|126.58|125.08|256
1627213500000|2021-07-25 11:45:00|126.67|125.17|126.8|125.3|126.81|125.31|126.67|125.17|110
1627213800000|2021-07-25 11:50:00|126.81|125.31|126.52|125.02|126.98|125.48|126.38|124.88|224
1627214100000|2021-07-25 11:55:00|126.51|125.01|126.45|124.95|126.67|125.17|126.18|124.68|338
1627214400000|2021-07-25 12:00:00|126.44|124.94|126.01|124.51|126.44|124.94|125.92|124.42|417
1627214700000|2021-07-25 12:05:00|126|124.5|125.82|124.32|126.24|124.74|125.79|124.29|329
1627215000000|2021-07-25 12:10:00|125.83|124.33|126.1|124.6|126.26|124.76|125.81|124.31|306
1627215300000|2021-07-25 12:15:00|126.11|124.61|125.93|124.43|126.29|124.79|125.92|124.42|242
1627215600000|2021-07-25 12:20:00|125.92|124.42|125.87|124.37|126.21|124.71|125.86|124.36|243
1627215900000|2021-07-25 12:25:00|125.86|124.36|125.94|124.44|126.11|124.61|125.82|124.32|245
1627216200000|2021-07-25 12:30:00|125.95|124.45|126.19|124.69|126.31|124.81|125.95|124.45|263
1627216500000|2021-07-25 12:35:00|126.2|124.7|125.88|124.38|126.23|124.73|125.88|124.38|206
1627216800000|2021-07-25 12:40:00|125.89|124.39|125.81|124.31|126|124.5|125.76|124.26|216
1627217100000|2021-07-25 12:45:00|125.82|124.32|125.82|124.32|126|124.5|125.76|124.26|256
1627217400000|2021-07-25 12:50:00|125.83|124.33|125.85|124.35|125.93|124.43|125.81|124.31|180
1627217700000|2021-07-25 12:55:00|125.86|124.36|125.83|124.33|125.92|124.42|125.74|124.24|159
1627218000000|2021-07-25 13:00:00|125.84|124.34|125.99|124.49|126.07|124.57|125.82|124.32|188
1627218300000|2021-07-25 13:05:00|125.98|124.48|126.05|124.55|126.14|124.64|125.97|124.47|161
1627218600000|2021-07-25 13:10:00|126.03|124.53|125.52|124.02|126.03|124.53|125.37|123.87|254
1627218900000|2021-07-25 13:15:00|125.53|124.03|125.2|123.7|125.77|124.27|124.93|123.43|400
1627219200000|2021-07-25 13:20:00|125.19|123.69|125.01|123.51|125.38|123.88|124.98|123.48|474
1627219500000|2021-07-25 13:25:00|125.02|123.52|125.04|123.54|125.35|123.85|124.81|123.31|374
1627219800000|2021-07-25 13:30:00|125.03|123.53|125.23|123.73|125.36|123.86|124.91|123.41|312
1627220100000|2021-07-25 13:35:00|125.22|123.72|125.17|123.67|125.45|123.95|125.15|123.65|292
1627220400000|2021-07-25 13:40:00|125.16|123.66|125.49|123.99|125.55|124.05|125.16|123.66|272
1627220700000|2021-07-25 13:45:00|125.51|124.01|125.48|123.98|125.74|124.24|125.47|123.97|301
1627221000000|2021-07-25 13:50:00|125.49|123.99|125.63|124.13|125.75|124.25|125.49|123.99|247
1627221300000|2021-07-25 13:55:00|125.64|124.14|125.43|123.93|125.7|124.2|125.39|123.89|251
1627221600000|2021-07-25 14:00:00|125.42|123.92|125.25|123.75|125.48|123.98|125.11|123.61|292
1627221900000|2021-07-25 14:05:00|125.24|123.74|124.99|123.49|125.35|123.85|124.97|123.47|266
1627222200000|2021-07-25 14:10:00|124.98|123.48|124.99|123.49|125.3|123.8|124.97|123.47|266
1627222500000|2021-07-25 14:15:00|124.98|123.48|125.22|123.72|125.33|123.83|124.95|123.45|256
1627222800000|2021-07-25 14:20:00|125.21|123.71|124.78|123.28|125.35|123.85|124.59|123.09|391
1627223100000|2021-07-25 14:25:00|124.77|123.27|124.66|123.16|124.88|123.38|124.55|123.05|296
1627223400000|2021-07-25 14:30:00|124.65|123.15|124.93|123.43|124.97|123.47|124.55|123.05|330
1627223700000|2021-07-25 14:35:00|124.92|123.42|124.78|123.28|125.01|123.51|124.7|123.2|260
1627224000000|2021-07-25 14:40:00|124.79|123.29|124.94|123.44|125.13|123.63|124.76|123.26|275
1627224300000|2021-07-25 14:45:00|124.95|123.45|124.72|123.22|125|123.5|124.69|123.19|325
1627224600000|2021-07-25 14:50:00|124.69|123.19|125.14|123.64|125.15|123.65|124.67|123.17|229
1627224900000|2021-07-25 14:55:00|125.13|123.63|125.33|123.83|125.53|124.03|125.05|123.55|354
1627225200000|2021-07-25 15:00:00|125.3|123.8|126.07|124.57|126.09|124.59|125.13|123.63|369
1627225500000|2021-07-25 15:05:00|126.05|124.55|125.82|124.32|126.06|124.56|125.76|124.26|291
1627225800000|2021-07-25 15:10:00|125.81|124.31|125.67|124.17|125.81|124.31|125.66|124.16|169
1627226100000|2021-07-25 15:15:00|125.66|124.16|125.48|123.98|125.67|124.17|125.48|123.98|201
1627226400000|2021-07-25 15:20:00|125.47|123.97|125.35|123.85|125.57|124.07|125.12|123.62|329
1627226700000|2021-07-25 15:25:00|125.36|123.86|125.2|123.7|125.46|123.96|125.08|123.58|330
1627227000000|2021-07-25 15:30:00|125.19|123.69|125.67|124.17|125.68|124.18|125.11|123.61|256
1627227300000|2021-07-25 15:35:00|125.68|124.18|125.65|124.15|125.8|124.3|125.53|124.03|222
1627227600000|2021-07-25 15:40:00|125.64|124.14|125.64|124.14|125.77|124.27|125.5|124|238
1627227900000|2021-07-25 15:45:00|125.63|124.13|126.21|124.71|126.27|124.77|125.63|124.13|327
1627228200000|2021-07-25 15:50:00|126.22|124.72|125.98|124.48|126.24|124.74|125.87|124.37|283
1627228500000|2021-07-25 15:55:00|125.97|124.47|125.86|124.36|125.98|124.48|125.67|124.17|257
1627228800000|2021-07-25 16:00:00|125.85|124.35|125.81|124.31|125.85|124.35|125.22|123.72|392
1627229100000|2021-07-25 16:05:00|125.82|124.32|125.39|123.89|125.88|124.38|125.38|123.88|235
1627229400000|2021-07-25 16:10:00|125.4|123.9|125.23|123.73|125.45|123.95|125.17|123.67|162
1627229700000|2021-07-25 16:15:00|125.24|123.74|125.66|124.16|125.7|124.2|125.23|123.73|256
1627230000000|2021-07-25 16:20:00|125.69|124.19|125.79|124.29|125.91|124.41|125.69|124.19|199
1627230300000|2021-07-25 16:25:00|125.78|124.28|125.32|123.82|125.78|124.28|125.31|123.81|232
1627230600000|2021-07-25 16:30:00|125.31|123.81|125.53|124.03|125.71|124.21|125.3|123.8|249
1627230900000|2021-07-25 16:35:00|125.52|124.02|125.47|123.97|125.71|124.21|125.47|123.97|234
1627231200000|2021-07-25 16:40:00|125.46|123.96|125.22|123.72|125.48|123.98|125.15|123.65|274
1627231500000|2021-07-25 16:45:00|125.23|123.73|124.96|123.46|125.25|123.75|124.93|123.43|220
1627231800000|2021-07-25 16:50:00|124.97|123.47|125.14|123.64|125.15|123.65|124.96|123.46|206
1627232100000|2021-07-25 16:55:00|125.17|123.67|125.31|123.81|125.5|124|125.17|123.67|244
1627232400000|2021-07-25 17:00:00|125.3|123.8|125.24|123.74|125.42|123.92|124.97|123.47|259
1627232700000|2021-07-25 17:05:00|125.25|123.75|125.21|123.71|125.37|123.87|125.1|123.6|173
1627233000000|2021-07-25 17:10:00|125.19|123.69|125.41|123.91|125.56|124.06|125.19|123.69|213
1627233300000|2021-07-25 17:15:00|125.42|123.92|125.55|124.05|125.62|124.12|125.26|123.76|304
1627233600000|2021-07-25 17:20:00|125.56|124.06|126.02|124.52|126.1|124.6|125.47|123.97|278
1627233900000|2021-07-25 17:25:00|126.03|124.53|126.46|124.96|126.47|124.97|126.03|124.53|270
1627234200000|2021-07-25 17:30:00|126.47|124.97|126.23|124.73|126.47|124.97|126.09|124.59|307
1627234500000|2021-07-25 17:35:00|126.24|124.74|126.22|124.72|126.25|124.75|126.16|124.66|165
1627234800000|2021-07-25 17:40:00|126.21|124.71|126.21|124.71|126.23|124.73|126.11|124.61|135
1627235100000|2021-07-25 17:45:00|126.2|124.7|126.19|124.69|126.22|124.72|126.09|124.59|151
1627235400000|2021-07-25 17:50:00|126.18|124.68|126.28|124.78|126.35|124.85|126.1|124.6|127
1627235700000|2021-07-25 17:55:00|126.27|124.77|126.42|124.92|126.44|124.94|126.24|124.74|129
1627236000000|2021-07-25 18:00:00|126.43|124.93|126.7|125.2|126.76|125.26|126.35|124.85|281
1627236300000|2021-07-25 18:05:00|126.69|125.19|126.49|124.99|126.69|125.19|126.43|124.93|197
1627236600000|2021-07-25 18:10:00|126.48|124.98|126.64|125.14|126.64|125.14|126.46|124.96|197
1627236900000|2021-07-25 18:15:00|126.65|125.15|126.7|125.2|126.71|125.21|126.57|125.07|180
1627237200000|2021-07-25 18:20:00|126.69|125.19|126.66|125.16|126.71|125.21|126.65|125.15|128
1627237500000|2021-07-25 18:25:00|126.65|125.15|126.68|125.18|126.74|125.24|126.65|125.15|105
1627237800000|2021-07-25 18:30:00|126.69|125.19|126.61|125.11|126.73|125.23|126.52|125.02|123
1627238100000|2021-07-25 18:35:00|126.6|125.1|126.59|125.09|126.68|125.18|126.57|125.07|100
1627238400000|2021-07-25 18:40:00|126.58|125.08|126.36|124.86|126.58|125.08|126.29|124.79|184
1627238700000|2021-07-25 18:45:00|126.37|124.87|126.29|124.79|126.52|125.02|126.21|124.71|140
1627239000000|2021-07-25 18:50:00|126.3|124.8|126.13|124.63|126.43|124.93|126.13|124.63|152
1627239300000|2021-07-25 18:55:00|126.14|124.64|126.22|124.72|126.29|124.79|126.14|124.64|148
1627239600000|2021-07-25 19:00:00|126.21|124.71|126.25|124.75|126.36|124.86|126.19|124.69|124
1627239900000|2021-07-25 19:05:00|126.28|124.78|125.28|123.78|126.37|124.87|125.28|123.78|314
1627240200000|2021-07-25 19:10:00|125.31|123.81|125.62|124.12|125.7|124.2|125.3|123.8|227
1627240500000|2021-07-25 19:15:00|125.63|124.13|125.8|124.3|125.88|124.38|125.63|124.13|219
1627240800000|2021-07-25 19:20:00|125.78|124.28|125.85|124.35|125.97|124.47|125.77|124.27|255
1627241100000|2021-07-25 19:25:00|125.86|124.36|125.85|124.35|126|124.5|125.75|124.25|202
1627241400000|2021-07-25 19:30:00|125.86|124.36|126.7|124.2|126.74|124.78|125.85|124.16|348
1627241700000|2021-07-25 19:35:00|126.69|124.19|126.78|124.28|126.8|124.3|126.62|124.12|219
1627242000000|2021-07-25 19:40:00|126.79|124.29|126.47|123.97|126.82|124.32|126.19|123.69|341
1627242300000|2021-07-25 19:45:00|126.48|123.98|126.2|123.7|126.52|124.02|126.06|123.56|316
1627242600000|2021-07-25 19:50:00|126.21|123.71|126.03|123.53|126.36|123.86|126.01|123.51|222
1627242900000|2021-07-25 19:55:00|126.04|123.54|126.14|123.64|126.19|123.69|125.93|123.43|208
1627243200000|2021-07-25 20:00:00|126.13|123.63|125.59|123.09|126.14|123.64|125.51|123.01|273
1627243500000|2021-07-25 20:05:00|125.6|123.1|125.68|123.18|125.72|123.22|125.57|123.07|234
1627243800000|2021-07-25 20:10:00|125.67|123.17|125.95|123.45|125.95|123.45|125.67|123.17|190
1627244100000|2021-07-25 20:15:00|125.94|123.44|126.01|123.51|126.13|123.63|125.8|123.3|228
1627244400000|2021-07-25 20:20:00|126.02|123.52|125.96|123.46|126.07|123.57|125.79|123.29|203
1627244700000|2021-07-25 20:25:00|125.95|123.45|125.89|123.39|126.03|123.53|125.88|123.38|195
1627245000000|2021-07-25 20:30:00|125.88|123.38|125.8|123.3|126|123.5|125.73|123.23|226
1627245300000|2021-07-25 20:35:00|125.81|123.31|125.78|123.28|125.85|123.35|125.7|123.2|167
1627245600000|2021-07-25 20:40:00|125.79|123.29|125.93|123.43|125.96|123.46|125.79|123.29|157
1627245900000|2021-07-25 20:45:00|125.94|123.44|125.85|123.35|125.96|123.46|125.65|123.15|168
1627246200000|2021-07-25 20:50:00|125.86|123.36|126.02|123.52|126.08|123.58|125.81|123.31|202
1627246500000|2021-07-25 20:55:00|126.03|123.53|126.09|123.59|126.14|123.64|125.93|123.43|193
1627246800000|2021-07-25 21:00:00|126.08|123.58|125.86|123.36|126.1|123.6|125.86|123.36|156
1627247100000|2021-07-25 21:05:00|125.87|123.37|126.01|123.51|126.02|123.52|125.84|123.34|106
1627247400000|2021-07-25 21:10:00|126|123.5|125.85|123.35|126.02|123.52|125.82|123.32|128
1627247700000|2021-07-25 21:15:00|125.84|123.34|126|123.5|126.09|123.59|125.81|123.31|177
1627248000000|2021-07-25 21:20:00|126.01|123.51|125.97|124.47|126.16|124.51|125.65|123.47|351
1627248300000|2021-07-25 21:25:00|125.96|124.46|125.79|124.29|126|124.5|125.77|124.27|324
1627248600000|2021-07-25 21:30:00|125.8|124.3|125.88|124.38|125.89|124.39|125.59|124.09|297
1627248900000|2021-07-25 21:35:00|125.87|124.37|125.86|124.36|125.9|124.4|125.83|124.33|208
1627249200000|2021-07-25 21:40:00|125.85|124.35|125.98|124.48|125.99|124.49|125.76|124.26|274
1627249500000|2021-07-25 21:45:00|125.99|124.49|125.83|124.33|126.03|124.53|125.61|124.11|418
1627249800000|2021-07-25 21:50:00|125.82|124.32|125.52|124.02|125.92|124.42|125.49|123.99|290
1627250100000|2021-07-25 21:55:00|125.53|124.03|126.04|124.54|126.04|124.54|125.46|123.96|512
1627250400000|2021-07-25 22:00:00|126.03|124.53|125.64|124.14|126.08|124.58|125.63|124.13|385
1627250700000|2021-07-25 22:05:00|125.65|124.15|125.69|124.19|125.79|124.29|125.59|124.09|340
1627251000000|2021-07-25 22:10:00|125.68|124.18|125.99|124.49|126.01|124.51|125.67|124.17|320
1627251300000|2021-07-25 22:15:00|125.97|124.47|125.88|124.38|125.99|124.49|125.72|124.22|356
1627251600000|2021-07-25 22:20:00|125.89|124.39|125.81|124.31|125.89|124.39|125.69|124.19|391
1627251900000|2021-07-25 22:25:00|125.84|124.34|125.69|124.19|125.88|124.38|125.47|123.97|454
1627252200000|2021-07-25 22:30:00|125.7|124.2|126.09|124.59|126.09|124.59|125.68|124.18|330
1627252500000|2021-07-25 22:35:00|126.07|124.57|125.89|124.39|126.2|124.7|125.6|124.1|413
1627252800000|2021-07-25 22:40:00|125.9|124.4|125.7|124.2|125.9|124.4|125.56|124.06|263
1627253100000|2021-07-25 22:45:00|125.71|124.21|125.65|124.15|125.85|124.35|125.58|124.08|274
1627253400000|2021-07-25 22:50:00|125.66|124.16|125.64|124.14|125.81|124.31|125.58|124.08|305
1627253700000|2021-07-25 22:55:00|125.65|124.15|126.23|124.73|126.25|124.75|125.62|124.12|427
1627254000000|2021-07-25 23:00:00|126.22|124.72|126.4|124.9|126.4|124.9|126.1|124.6|360
1627254300000|2021-07-25 23:05:00|126.41|124.91|126.65|125.15|126.65|125.15|126.37|124.87|395
1627254600000|2021-07-25 23:10:00|126.64|125.14|126.2|124.7|126.9|125.4|126|124.5|448
1627254900000|2021-07-25 23:15:00|126.21|124.71|126.2|124.7|126.28|124.78|126.01|124.51|384
1627255200000|2021-07-25 23:20:00|126.19|124.69|126.83|125.33|126.83|125.33|126.15|124.65|501
1627255500000|2021-07-25 23:25:00|126.86|125.36|126.94|125.44|126.96|125.46|126.55|125.05|470
1627255800000|2021-07-25 23:30:00|126.95|125.45|127.3|125.8|127.3|125.8|126.84|125.34|417
1627256100000|2021-07-25 23:35:00|127.29|125.79|127.59|126.09|127.6|126.1|127.12|125.62|581
1627256400000|2021-07-25 23:40:00|127.58|126.08|127.76|126.26|127.76|126.26|127.43|125.93|521
1627256700000|2021-07-25 23:45:00|127.75|126.25|127.84|126.34|127.86|126.36|127.69|126.19|483
1627257000000|2021-07-25 23:50:00|127.85|126.35|128.09|126.59|128.28|126.78|127.82|126.32|507
1627257300000|2021-07-25 23:55:00|128.12|126.62|128.49|126.99|128.52|127.02|128|126.5|455
1627257600000|2021-07-26 00:00:00|128.48|126.98|128.23|126.73|128.54|127.04|127.73|126.23|537
1627257900000|2021-07-26 00:05:00|128.24|126.74|128.47|126.97|128.75|127.25|128.16|126.66|431
1627258200000|2021-07-26 00:10:00|128.38|126.88|130.22|128.72|130.22|128.72|128.38|126.88|656
1627258500000|2021-07-26 00:15:00|130.21|128.71|130.12|128.62|130.7|129.2|129.8|128.3|706
1627258800000|2021-07-26 00:20:00|130.11|128.61|130.48|128.98|130.56|129.06|129.9|128.4|610
1627259100000|2021-07-26 00:25:00|130.49|128.99|130.61|129.11|130.98|129.48|130.26|128.76|557
1627259400000|2021-07-26 00:30:00|130.6|129.1|131.06|129.56|131.11|129.61|130.37|128.87|581
1627259700000|2021-07-26 00:35:00|131.05|129.55|131.04|129.54|131.52|130.02|130.89|129.39|513
1627260000000|2021-07-26 00:40:00|131.05|129.55|131.39|129.89|131.54|130.04|130.95|129.45|462
1627260300000|2021-07-26 00:45:00|131.38|129.88|131.66|130.16|131.77|130.27|131.22|129.72|513
1627260600000|2021-07-26 00:50:00|131.65|130.15|132.18|130.68|132.22|130.72|131.24|129.74|640
1627260900000|2021-07-26 00:55:00|132.19|130.69|132.96|131.46|133.37|131.87|132.07|130.57|689
1627261200000|2021-07-26 01:00:00|132.97|131.47|135.66|134.16|137.1|135.6|132.79|131.29|949
1627261500000|2021-07-26 01:05:00|135.7|134.2|134.13|132.63|135.77|134.27|133.55|132.05|979
1627261800000|2021-07-26 01:10:00|134.1|132.6|135.07|133.57|135.57|134.07|134.04|132.54|891
1627262100000|2021-07-26 01:15:00|135.06|133.56|134.64|133.14|135.53|134.03|134.29|132.79|776
1627262400000|2021-07-26 01:20:00|134.62|133.12|135.53|134.03|135.56|134.06|134.57|133.07|787
1627262700000|2021-07-26 01:25:00|135.54|134.04|136.07|134.57|136.34|134.84|135.53|134.03|734
1627263000000|2021-07-26 01:30:00|136.06|134.56|136.57|135.07|136.83|135.33|135.92|134.42|660
1627263300000|2021-07-26 01:35:00|136.56|135.06|138.54|137.04|138.55|137.05|136.56|135.06|694
1627263600000|2021-07-26 01:40:00|138.52|137.02|138.5|137|139.64|138.14|138.2|136.7|824
1627263900000|2021-07-26 01:45:00|138.53|137.03|137.55|136.05|138.53|137.03|136.95|135.45|790
1627264200000|2021-07-26 01:50:00|137.54|136.04|137.33|135.83|137.55|136.05|136.85|135.35|703
1627264500000|2021-07-26 01:55:00|137.34|135.84|137.17|135.67|137.59|136.09|136.89|135.39|646
1627264800000|2021-07-26 02:00:00|137.18|135.68|136.8|135.3|137.49|135.99|136.51|135.01|664
1627265100000|2021-07-26 02:05:00|136.78|135.28|136.3|134.8|137.24|135.74|136.27|134.77|648
1627265400000|2021-07-26 02:10:00|136.29|134.79|136.88|135.38|136.99|135.49|136.22|134.72|611
1627265700000|2021-07-26 02:15:00|136.89|135.39|137.32|135.82|137.76|136.26|136.88|135.38|598
1627266000000|2021-07-26 02:20:00|137.31|135.81|137.47|135.97|137.86|136.36|136.92|135.42|636
1627266300000|2021-07-26 02:25:00|137.46|135.96|138.07|136.57|138.35|136.85|137.45|135.95|559
1627266600000|2021-07-26 02:30:00|138.05|136.55|137.58|136.08|138.22|136.72|137.37|135.87|534
1627266900000|2021-07-26 02:35:00|137.59|136.09|138.08|136.58|138.2|136.7|137.59|136.09|562
1627267200000|2021-07-26 02:40:00|138.09|136.59|137.56|136.06|138.09|136.59|137.35|135.85|548
1627267500000|2021-07-26 02:45:00|137.57|136.07|137.4|135.9|137.62|136.12|137.07|135.57|600
1627267800000|2021-07-26 02:50:00|137.41|135.91|137.51|136.01|137.83|136.33|137.41|135.91|505
1627268100000|2021-07-26 02:55:00|137.54|136.04|136.85|135.35|137.61|136.11|136.82|135.32|621
1627268400000|2021-07-26 03:00:00|136.87|135.37|137.07|135.57|137.56|136.06|136.85|135.35|611
1627268700000|2021-07-26 03:05:00|137.08|135.58|137.29|135.79|137.34|135.84|136.94|135.44|503
1627269000000|2021-07-26 03:10:00|137.28|135.78|137.36|135.86|137.52|136.02|137.12|135.62|561
1627269300000|2021-07-26 03:15:00|137.34|135.84|137.61|136.11|137.75|136.25|137.15|135.65|532
1627269600000|2021-07-26 03:20:00|137.6|136.1|137.63|136.13|137.87|136.37|137.28|135.78|445
1627269900000|2021-07-26 03:25:00|137.65|136.15|137.36|135.86|137.9|136.4|137.26|135.76|549
1627270200000|2021-07-26 03:30:00|137.37|135.87|137.4|135.9|137.63|136.13|137.21|135.71|472
1627270500000|2021-07-26 03:35:00|137.39|135.89|137.3|135.8|137.58|136.08|137.3|135.8|463
1627270800000|2021-07-26 03:40:00|137.31|135.81|137.58|136.08|137.65|136.15|137.16|135.66|388
1627271100000|2021-07-26 03:45:00|137.59|136.09|137.23|135.73|137.64|136.14|137.21|135.71|536
1627271400000|2021-07-26 03:50:00|137.24|135.74|137.49|135.99|137.55|136.05|137.23|135.73|448
1627271700000|2021-07-26 03:55:00|137.51|136.01|137.69|136.19|137.91|136.41|137.32|135.82|477
1627272000000|2021-07-26 04:00:00|137.68|136.18|137.87|136.37|138.25|136.75|137.51|136.01|595
1627272300000|2021-07-26 04:05:00|137.86|136.36|137.48|135.98|137.88|136.38|137.09|135.59|533
1627272600000|2021-07-26 04:10:00|137.49|135.99|137.49|135.99|137.72|136.22|137.13|135.63|526
1627272900000|2021-07-26 04:15:00|137.5|136|137.68|136.18|137.78|136.28|137.12|135.62|518
1627273200000|2021-07-26 04:20:00|137.69|136.19|138.81|137.31|138.81|137.31|137.64|136.14|546
1627273500000|2021-07-26 04:25:00|138.8|137.3|138.18|136.68|138.85|137.35|137.96|136.46|606
1627273800000|2021-07-26 04:30:00|138.17|136.67|137.41|135.91|138.24|136.74|137.23|135.73|622
1627274100000|2021-07-26 04:35:00|137.4|135.9|137.65|136.15|137.91|136.41|137.33|135.83|512
1627274400000|2021-07-26 04:40:00|137.63|136.13|138.09|136.59|138.12|136.62|137.41|135.91|500
1627274700000|2021-07-26 04:45:00|138.11|136.61|138.16|136.66|138.43|136.93|137.7|136.2|573
1627275000000|2021-07-26 04:50:00|138.17|136.67|138.02|136.52|138.28|136.78|137.84|136.34|452
1627275300000|2021-07-26 04:55:00|138.03|136.53|137.46|135.96|138.21|136.71|137.43|135.93|510
1627275600000|2021-07-26 05:00:00|137.47|135.97|137.6|136.1|138.47|136.97|137.47|135.97|571
1627275900000|2021-07-26 05:05:00|137.63|136.13|137.78|136.28|137.9|136.4|137.51|136.01|407
1627276200000|2021-07-26 05:10:00|137.76|136.26|138.05|136.55|138.06|136.56|137.7|136.2|438
1627276500000|2021-07-26 05:15:00|138.06|136.56|138.32|136.82|138.61|137.11|137.76|136.26|503
1627276800000|2021-07-26 05:20:00|138.31|136.81|138.74|137.24|138.74|137.24|138.3|136.8|516
1627277100000|2021-07-26 05:25:00|138.75|137.25|138.86|137.36|138.86|137.36|138.62|137.12|434
1627277400000|2021-07-26 05:30:00|138.85|137.35|138.39|136.89|138.98|137.48|138.34|136.84|417
1627277700000|2021-07-26 05:35:00|138.38|136.88|138.38|136.88|138.83|137.33|138.35|136.85|477
1627278000000|2021-07-26 05:40:00|138.39|136.89|138.56|137.06|138.79|137.29|138.38|136.88|461
1627278300000|2021-07-26 05:45:00|138.51|137.01|138.85|137.35|138.94|137.44|138.5|137|444
1627278600000|2021-07-26 05:50:00|138.86|137.36|138.2|136.7|139.06|137.56|138.08|136.58|544
1627278900000|2021-07-26 05:55:00|138.21|136.71|138.74|137.24|138.83|137.33|138.21|136.71|486
1627279200000|2021-07-26 06:00:00|138.73|137.23|139.04|137.54|139.1|137.6|138.5|137|553
1627279500000|2021-07-26 06:05:00|139.03|137.53|138.91|137.41|139.06|137.56|138.55|137.05|528
1627279800000|2021-07-26 06:10:00|138.95|137.45|139.48|137.98|139.56|138.06|138.87|137.37|571
1627280100000|2021-07-26 06:15:00|139.49|137.99|139.76|138.26|139.76|138.26|139.11|137.61|598
1627280400000|2021-07-26 06:20:00|139.77|138.27|140.58|139.08|140.6|139.1|139.51|138.01|638
1627280700000|2021-07-26 06:25:00|140.57|139.07|140.25|138.75|140.74|139.24|139.93|138.43|711
1627281000000|2021-07-26 06:30:00|140.24|138.74|140.3|138.8|140.79|139.29|140.2|138.7|565
1627281300000|2021-07-26 06:35:00|140.31|138.81|139.56|138.06|140.34|138.84|139.17|137.67|675
1627281600000|2021-07-26 06:40:00|139.5|138|139.48|137.98|139.84|138.34|139.35|137.85|552
1627281900000|2021-07-26 06:45:00|139.47|137.97|139.06|137.56|139.72|138.22|138.98|137.48|550
1627282200000|2021-07-26 06:50:00|139.07|137.57|138.35|136.85|139.16|137.66|138.09|136.59|686
1627282500000|2021-07-26 06:55:00|138.37|136.87|138.48|136.98|138.77|137.27|138.33|136.83|591
1627282800000|2021-07-26 07:00:00|138.49|136.99|138.9|137.4|139.05|137.55|138.48|136.98|492
1627283100000|2021-07-26 07:05:00|138.89|137.39|138.89|137.39|139.15|137.65|138.68|137.18|454
1627283400000|2021-07-26 07:10:00|138.9|137.4|139.3|137.8|139.31|137.81|138.89|137.39|498
1627283700000|2021-07-26 07:15:00|139.29|137.79|139.56|138.06|139.62|138.12|139.29|137.79|494
1627284000000|2021-07-26 07:20:00|139.55|138.05|139.29|137.79|139.59|138.09|139.06|137.56|464
1627284300000|2021-07-26 07:25:00|139.3|137.8|138.91|137.41|139.3|137.8|138.77|137.27|516
1627284600000|2021-07-26 07:30:00|138.94|137.44|138.26|136.76|139.1|137.6|138.26|136.76|516
1627284900000|2021-07-26 07:35:00|138.27|136.77|136.69|135.19|138.61|137.11|136.42|134.92|705
1627285200000|2021-07-26 07:40:00|136.72|135.22|136.62|135.12|137.29|135.79|135.91|134.41|765
1627285500000|2021-07-26 07:45:00|136.61|135.11|137.18|135.68|137.43|135.93|136.6|135.1|643
1627285800000|2021-07-26 07:50:00|137.12|135.62|136.97|135.47|137.69|136.19|136.97|135.47|611
1627286100000|2021-07-26 07:55:00|137.01|135.51|137.33|135.83|137.81|136.31|137.01|135.51|583
1627286400000|2021-07-26 08:00:00|137.37|135.87|137.03|135.53|138.12|136.62|137.02|135.52|717
1627286700000|2021-07-26 08:05:00|137.05|135.55|136.16|134.66|137.37|135.87|135.99|134.49|727
1627287000000|2021-07-26 08:10:00|136.19|134.69|136.8|135.3|136.83|135.33|135.82|134.32|709
1627287300000|2021-07-26 08:15:00|136.79|135.29|137.23|135.73|137.29|135.79|136.45|134.95|698
1627287600000|2021-07-26 08:20:00|137.24|135.74|137.41|135.91|137.66|136.16|137.23|135.73|559
1627287900000|2021-07-26 08:25:00|137.42|135.92|137.46|135.96|137.51|136.01|137.16|135.66|480
1627288200000|2021-07-26 08:30:00|137.45|135.95|137.83|136.33|138|136.5|137.45|135.95|487
1627288500000|2021-07-26 08:35:00|137.84|136.34|137.31|135.81|137.9|136.4|137.11|135.61|514
1627288800000|2021-07-26 08:40:00|137.29|135.79|137.72|136.22|137.84|136.34|137.05|135.55|558
1627289100000|2021-07-26 08:45:00|137.7|136.2|137.88|136.38|138.05|136.55|137.47|135.97|465
1627289400000|2021-07-26 08:50:00|137.9|136.4|137.96|136.46|138.15|136.65|137.86|136.36|348
1627289700000|2021-07-26 08:55:00|137.98|136.48|137.97|136.47|138.06|136.56|137.72|136.22|506
1627290000000|2021-07-26 09:00:00|137.98|136.48|138.24|136.74|138.67|137.17|137.82|136.32|570
1627290300000|2021-07-26 09:05:00|138.25|136.75|138.3|136.8|138.38|136.88|138.06|136.56|423
1627290600000|2021-07-26 09:10:00|138.29|136.79|138.12|136.62|138.3|136.8|137.95|136.45|458
1627290900000|2021-07-26 09:15:00|138.13|136.63|138.55|137.05|138.58|137.08|137.99|136.49|400
1627291200000|2021-07-26 09:20:00|138.54|137.04|138.78|137.28|138.86|137.36|138.35|136.85|377
1627291500000|2021-07-26 09:25:00|138.74|137.24|138.75|137.25|138.82|137.32|138.51|137.01|498
1627291800000|2021-07-26 09:30:00|138.74|137.24|138.51|137.01|138.92|137.42|138.29|136.79|522
1627292100000|2021-07-26 09:35:00|138.52|137.02|138.61|137.11|138.71|137.21|138.42|136.92|485
1627292400000|2021-07-26 09:40:00|138.6|137.1|138.07|136.57|138.71|137.21|138.07|136.57|458
1627292700000|2021-07-26 09:45:00|138.06|136.56|138.13|136.63|138.3|136.8|137.83|136.33|502
1627293000000|2021-07-26 09:50:00|138.14|136.64|138.27|136.77|138.35|136.85|138.04|136.54|429
1627293300000|2021-07-26 09:55:00|138.28|136.78|138.56|137.06|138.64|137.14|138.28|136.78|450
1627293600000|2021-07-26 10:00:00|138.53|137.03|138.77|137.27|138.82|137.32|138.29|136.79|430
1627293900000|2021-07-26 10:05:00|138.78|137.28|138.5|137|138.79|137.29|138.4|136.9|454
1627294200000|2021-07-26 10:10:00|138.49|136.99|138.62|137.12|138.76|137.26|138.43|136.93|412
1627294500000|2021-07-26 10:15:00|138.61|137.11|138.1|136.6|138.64|137.14|138.04|136.54|392
1627294800000|2021-07-26 10:20:00|138.12|136.62|138.23|136.73|138.28|136.78|137.99|136.49|363
1627295100000|2021-07-26 10:25:00|138.3|136.8|137.8|136.3|138.3|136.8|137.8|136.3|425
1627295400000|2021-07-26 10:30:00|137.78|136.28|138.2|136.7|138.27|136.77|137.42|135.92|506
1627295700000|2021-07-26 10:35:00|138.19|136.69|138.5|137|138.62|137.12|138.16|136.66|565
1627296000000|2021-07-26 10:40:00|138.51|137.01|138.68|137.18|138.8|137.3|138.25|136.75|559
1627296300000|2021-07-26 10:45:00|138.7|137.2|138.59|137.09|138.97|137.47|138.55|137.05|494
1627296600000|2021-07-26 10:50:00|138.6|137.1|138.71|137.21|138.79|137.29|138.39|136.89|437
1627296900000|2021-07-26 10:55:00|138.7|137.2|139.08|137.58|139.12|137.62|138.37|136.87|503
1627297200000|2021-07-26 11:00:00|139.07|137.57|138.63|137.13|139.09|137.59|138.56|137.06|658
1627297500000|2021-07-26 11:05:00|138.64|137.14|138.73|137.23|138.94|137.44|138.37|136.87|651
1627297800000|2021-07-26 11:10:00|138.74|137.24|138.62|137.12|138.81|137.31|138.44|136.94|483
1627298100000|2021-07-26 11:15:00|138.63|137.13|138.73|137.23|138.77|137.27|138.56|137.06|434
1627298400000|2021-07-26 11:20:00|138.72|137.22|138.47|136.97|138.83|137.33|138.41|136.91|516
1627298700000|2021-07-26 11:25:00|138.45|136.95|138.49|136.99|138.49|136.99|137.96|136.46|504
1627299000000|2021-07-26 11:30:00|138.5|137|138.59|137.09|138.84|137.34|138.39|136.89|485
1627299300000|2021-07-26 11:35:00|138.6|137.1|138.62|137.12|138.77|137.27|138.47|136.97|458
1627299600000|2021-07-26 11:40:00|138.67|137.17|138.58|137.08|138.76|137.26|138.52|137.02|408
1627299900000|2021-07-26 11:45:00|138.59|137.09|138.86|137.36|138.92|137.42|138.33|136.83|439
1627300200000|2021-07-26 11:50:00|138.85|137.35|138.69|137.19|138.95|137.45|138.47|136.97|461
1627300500000|2021-07-26 11:55:00|138.7|137.2|138.73|137.23|138.91|137.41|138.66|137.16|348
1627300800000|2021-07-26 12:00:00|138.74|137.24|138.67|137.17|139.01|137.51|138.58|137.08|476
1627301100000|2021-07-26 12:05:00|138.66|137.16|138.16|136.66|138.67|137.17|138.13|136.63|480
1627301400000|2021-07-26 12:10:00|138.18|136.68|138.67|137.17|138.76|137.26|137.76|136.26|614
1627301700000|2021-07-26 12:15:00|138.7|137.2|138.85|137.35|139.17|137.67|138.6|137.1|588
1627302000000|2021-07-26 12:20:00|138.82|137.32|139.41|137.91|139.46|137.96|138.79|137.29|538
1627302300000|2021-07-26 12:25:00|139.4|137.9|139.25|137.75|139.6|138.1|139.18|137.68|570
1627302600000|2021-07-26 12:30:00|139.29|137.79|139.58|138.08|139.69|138.19|139.29|137.79|524
1627302900000|2021-07-26 12:35:00|139.59|138.09|139.25|137.75|139.59|138.09|139.23|137.73|438
1627303200000|2021-07-26 12:40:00|139.24|137.74|139.16|137.66|139.29|137.79|139.09|137.59|410
1627303500000|2021-07-26 12:45:00|139.15|137.65|138.79|137.29|139.16|137.66|138.76|137.26|403
1627303800000|2021-07-26 12:50:00|138.77|137.27|138.63|137.13|138.81|137.31|138.62|137.12|352
1627304100000|2021-07-26 12:55:00|138.64|137.14|138.55|137.05|138.65|137.15|138.47|136.97|320
1627304400000|2021-07-26 13:00:00|138.53|137.03|137.33|135.83|138.53|137.03|136.98|135.48|745
1627304700000|2021-07-26 13:05:00|137.34|135.84|137.23|135.73|137.48|135.98|136.98|135.48|637
1627305000000|2021-07-26 13:10:00|137.2|135.7|137.13|135.63|137.62|136.12|136.85|135.35|679
1627305300000|2021-07-26 13:15:00|137.12|135.62|137.94|136.44|138.07|136.57|136.98|135.48|632
1627305600000|2021-07-26 13:20:00|137.93|136.43|138.67|137.17|138.74|137.24|137.93|136.43|493
1627305900000|2021-07-26 13:25:00|138.66|137.16|138.64|137.14|138.77|137.27|138.45|136.95|453
1627306200000|2021-07-26 13:30:00|138.65|137.15|138.03|136.53|138.82|137.32|137.94|136.44|476
1627306500000|2021-07-26 13:35:00|138.02|136.52|138.18|136.68|138.4|136.9|137.98|136.48|415
1627306800000|2021-07-26 13:40:00|138.19|136.69|138.01|136.51|138.35|136.85|137.96|136.46|398
1627307100000|2021-07-26 13:45:00|137.98|136.48|137.99|136.49|138.34|136.84|137.69|136.19|471
1627307400000|2021-07-26 13:50:00|137.97|136.47|137.96|136.46|138.28|136.78|137.9|136.4|485
1627307700000|2021-07-26 13:55:00|137.97|136.47|138.34|136.84|138.4|136.9|137.88|136.38|451
1627308000000|2021-07-26 14:00:00|138.29|136.79|138.66|137.16|138.74|137.24|138.16|136.66|505
1627308300000|2021-07-26 14:05:00|138.65|137.15|138.73|137.23|138.82|137.32|138.52|137.02|400
1627308600000|2021-07-26 14:10:00|138.74|137.24|138.88|137.38|139.02|137.52|138.7|137.2|352
1627308900000|2021-07-26 14:15:00|138.89|137.39|138.8|137.3|139.07|137.57|138.6|137.1|428
1627309200000|2021-07-26 14:20:00|138.81|137.31|138.79|137.29|138.93|137.43|138.6|137.1|442
1627309500000|2021-07-26 14:25:00|138.8|137.3|138.73|137.23|138.87|137.37|138.72|137.22|349
1627309800000|2021-07-26 14:30:00|138.74|137.24|138.23|136.73|138.76|137.26|137.77|136.27|525
1627310100000|2021-07-26 14:35:00|138.24|136.74|138.03|136.53|138.36|136.86|137.9|136.4|529
1627310400000|2021-07-26 14:40:00|138.02|136.52|137.62|136.12|138.12|136.62|137.51|136.01|630
1627310700000|2021-07-26 14:45:00|137.63|136.13|138.02|136.52|138.09|136.59|137.61|136.11|414
1627311000000|2021-07-26 14:50:00|138.03|136.53|137.87|136.37|138.11|136.61|137.86|136.36|460
1627311300000|2021-07-26 14:55:00|137.88|136.38|137.84|136.34|138.06|136.56|137.82|136.32|412
1627311600000|2021-07-26 15:00:00|137.86|136.36|137.59|136.09|137.99|136.49|137.36|135.86|549
1627311900000|2021-07-26 15:05:00|137.58|136.08|137.66|136.16|137.77|136.27|137.13|135.63|502
1627312200000|2021-07-26 15:10:00|137.68|136.18|137.85|136.35|137.88|136.38|137.54|136.04|476
1627312500000|2021-07-26 15:15:00|137.84|136.34|137.83|136.33|138.21|136.71|137.74|136.24|522
1627312800000|2021-07-26 15:20:00|137.84|136.34|137.84|136.34|137.87|136.37|137.54|136.04|495
1627313100000|2021-07-26 15:25:00|137.85|136.35|138.17|136.67|138.2|136.7|137.83|136.33|391
1627313400000|2021-07-26 15:30:00|138.2|136.7|138.26|136.76|138.52|137.02|138.16|136.66|455
1627313700000|2021-07-26 15:35:00|138.27|136.77|138.48|136.98|138.54|137.04|138.27|136.77|342
1627314000000|2021-07-26 15:40:00|138.49|136.99|138.68|137.18|138.78|137.28|138.48|136.98|333
1627314300000|2021-07-26 15:45:00|138.69|137.19|138.48|136.98|138.79|137.29|138.43|136.93|488
1627314600000|2021-07-26 15:50:00|138.47|136.97|138.27|136.77|138.55|137.05|138.13|136.63|596
1627314900000|2021-07-26 15:55:00|138.28|136.78|138.28|136.78|138.57|137.07|138.26|136.76|526
1627315200000|2021-07-26 16:00:00|138.26|136.76|138.32|136.82|138.67|137.17|138.01|136.51|621
1627315500000|2021-07-26 16:05:00|138.33|136.83|138.68|137.18|138.69|137.19|138.07|136.57|587
1627315800000|2021-07-26 16:10:00|138.64|137.14|138.82|137.32|138.86|137.36|138.57|137.07|562
1627316100000|2021-07-26 16:15:00|138.81|137.31|138.47|136.97|138.83|137.33|138.3|136.8|590
1627316400000|2021-07-26 16:20:00|138.46|136.96|138.5|137|138.56|137.06|138.37|136.87|558
1627316700000|2021-07-26 16:25:00|138.52|137.02|140.01|138.51|140.12|138.62|138.49|136.99|749
1627317000000|2021-07-26 16:30:00|140.03|138.53|139.56|138.06|140.08|138.58|139.25|137.75|667
1627317300000|2021-07-26 16:35:00|139.57|138.07|139.78|138.28|139.9|138.4|139.1|137.6|691
1627317600000|2021-07-26 16:40:00|139.8|138.3|139.27|137.77|139.8|138.3|139.11|137.61|645
1627317900000|2021-07-26 16:45:00|139.28|137.78|138.89|137.39|139.47|137.97|138.81|137.31|626
1627318200000|2021-07-26 16:50:00|138.88|137.38|138.89|137.39|138.98|137.48|138.67|137.17|484
1627318500000|2021-07-26 16:55:00|138.9|137.4|138.72|137.22|138.9|137.4|138.64|137.14|515
1627318800000|2021-07-26 17:00:00|138.73|137.23|138.1|136.6|138.79|137.29|137.95|136.45|677
1627319100000|2021-07-26 17:05:00|138.12|136.62|138.09|136.59|138.18|136.68|137.93|136.43|498
1627319400000|2021-07-26 17:10:00|138.1|136.6|138.09|136.59|138.36|136.86|138.04|136.54|451
1627319700000|2021-07-26 17:15:00|138.11|136.61|138.33|136.83|138.4|136.9|137.89|136.39|533
1627320000000|2021-07-26 17:20:00|138.34|136.84|138.68|137.18|138.76|137.26|138.3|136.8|450
1627320300000|2021-07-26 17:25:00|138.7|137.2|138.73|137.23|138.88|137.38|138.56|137.06|498
1627320600000|2021-07-26 17:30:00|138.75|137.25|138.73|137.23|138.93|137.43|138.64|137.14|471
1627320900000|2021-07-26 17:35:00|138.72|137.22|138.87|137.37|139.02|137.52|138.66|137.16|453
1627321200000|2021-07-26 17:40:00|138.85|137.35|138.87|137.37|139.01|137.51|138.78|137.28|490
1627321500000|2021-07-26 17:45:00|138.88|137.38|138.76|137.26|138.97|137.47|138.75|137.25|439
1627321800000|2021-07-26 17:50:00|138.77|137.27|138.82|137.32|138.83|137.33|138.57|137.07|443
1627322100000|2021-07-26 17:55:00|138.84|137.34|138.84|137.34|138.95|137.45|138.77|137.27|370
1627322400000|2021-07-26 18:00:00|138.83|137.33|138.52|137.02|138.85|137.35|138.34|136.84|450
1627322700000|2021-07-26 18:05:00|138.51|137.01|138.49|136.99|138.64|137.14|138.17|136.67|545
1627323000000|2021-07-26 18:10:00|138.48|136.98|138.32|136.82|138.48|136.98|137.95|136.45|560
1627323300000|2021-07-26 18:15:00|138.31|136.81|138.33|136.83|138.53|137.03|138.05|136.55|561
1627323600000|2021-07-26 18:20:00|138.34|136.84|138.36|136.86|138.45|136.95|138.04|136.54|547
1627323900000|2021-07-26 18:25:00|138.37|136.87|138.68|137.18|138.69|137.19|138.27|136.77|502
1627324200000|2021-07-26 18:30:00|138.67|137.17|138.31|136.81|138.69|137.19|138.24|136.74|474
1627324500000|2021-07-26 18:35:00|138.32|136.82|138.56|137.06|138.66|137.16|138.2|136.7|441
1627324800000|2021-07-26 18:40:00|138.55|137.05|139.32|137.82|140.54|139.04|138.48|136.98|584
1627325100000|2021-07-26 18:45:00|139.31|137.81|139.34|137.84|140.07|138.57|139.31|137.81|640
1627325400000|2021-07-26 18:50:00|139.35|137.85|139.12|137.62|140.08|138.58|138.92|137.42|663
1627325700000|2021-07-26 18:55:00|139.13|137.63|138.96|137.46|139.17|137.67|138.51|137.01|544
1627326000000|2021-07-26 19:00:00|138.97|137.47|139.18|137.68|139.24|137.74|138.55|137.05|543
1627326300000|2021-07-26 19:05:00|139.19|137.69|140.2|138.7|140.2|138.7|139.12|137.62|582
1627326600000|2021-07-26 19:10:00|140.22|138.72|140.59|139.09|140.71|139.21|139.99|138.49|723
1627326900000|2021-07-26 19:15:00|140.58|139.08|140.42|138.92|140.58|139.08|140.06|138.56|572
1627327200000|2021-07-26 19:20:00|140.43|138.93|141.08|139.58|141.17|139.67|140.33|138.83|646
1627327500000|2021-07-26 19:25:00|141.09|139.59|140.62|139.12|141.1|139.6|140.32|138.82|608
1627327800000|2021-07-26 19:30:00|140.61|139.11|140.27|138.77|140.72|139.22|140.15|138.65|618
1627328100000|2021-07-26 19:35:00|140.26|138.76|139.61|138.11|140.27|138.77|139.54|138.04|651
1627328400000|2021-07-26 19:40:00|139.66|138.16|139.03|137.53|139.67|138.17|138.87|137.37|613
1627328700000|2021-07-26 19:45:00|139.02|137.52|138.15|136.65|139.02|137.52|138.09|136.59|633
1627329000000|2021-07-26 19:50:00|138.16|136.66|138.44|136.94|138.46|136.96|137.97|136.47|493
1627329300000|2021-07-26 19:55:00|138.45|136.95|137.25|135.75|138.45|136.95|137.25|135.75|521
1627329600000|2021-07-26 20:00:00|137.23|135.73|135.75|134.25|137.55|136.05|134.94|133.44|861
1627329900000|2021-07-26 20:05:00|135.78|134.28|135.34|133.84|135.97|134.47|135.19|133.69|759
1627330200000|2021-07-26 20:10:00|135.35|133.85|134.2|132.7|135.64|134.14|134.06|132.56|799
1627330500000|2021-07-26 20:15:00|134.21|132.71|135.02|133.52|135.41|133.91|134.21|132.71|787
1627330800000|2021-07-26 20:20:00|135.01|133.51|134.46|132.96|135.06|133.56|134.31|132.81|736
1627331100000|2021-07-26 20:25:00|134.47|132.97|133.76|132.26|134.47|132.97|132.45|130.95|837
1627331400000|2021-07-26 20:30:00|133.75|132.25|134.25|132.75|134.73|133.23|133.13|131.63|849
1627331700000|2021-07-26 20:35:00|134.26|132.76|134.74|133.24|135.34|133.84|134.14|132.64|805
1627332000000|2021-07-26 20:40:00|134.76|133.26|134.37|132.87|134.95|133.45|134.08|132.58|790
1627332300000|2021-07-26 20:45:00|134.36|132.86|134.32|132.82|134.69|133.19|133.91|132.41|694
1627332600000|2021-07-26 20:50:00|134.31|132.81|132.75|131.25|134.44|132.94|132.58|131.08|737
1627332900000|2021-07-26 20:55:00|132.76|131.26|133.78|132.28|133.78|132.28|132.76|131.26|720
1627333200000|2021-07-26 21:00:00|133.77|132.27|132.6|131.1|133.77|132.27|132.47|130.97|607
1627333500000|2021-07-26 21:05:00|132.54|131.04|133.33|131.83|133.64|132.14|132.53|131.03|742
1627333800000|2021-07-26 21:10:00|133.32|131.82|133.48|131.98|133.73|132.23|133.27|131.77|613
1627334100000|2021-07-26 21:15:00|133.49|131.99|133.06|131.56|133.67|132.17|132.99|131.49|542
1627334400000|2021-07-26 21:20:00|133.05|131.55|133.51|132.01|133.69|132.19|132.96|131.46|450
1627334700000|2021-07-26 21:25:00|133.5|132|132.83|131.33|133.53|132.03|132.66|131.16|457
1627335000000|2021-07-26 21:30:00|132.82|131.32|132.7|131.2|133.1|131.6|132.69|131.19|376
1627335300000|2021-07-26 21:35:00|132.72|131.22|131.04|129.54|132.73|131.23|130.95|129.45|688
1627335600000|2021-07-26 21:40:00|131.05|129.55|131.75|130.25|132.08|130.58|131.01|129.51|687
1627335900000|2021-07-26 21:45:00|131.73|130.23|133.07|131.57|133.08|131.58|131.58|130.08|678
1627336200000|2021-07-26 21:50:00|133.08|131.58|133.09|131.59|133.3|131.8|132.73|131.23|630
1627336500000|2021-07-26 21:55:00|133.1|131.6|132.44|130.94|133.22|131.72|132.27|130.77|549
1627336800000|2021-07-26 22:00:00|132.45|130.95|133.22|131.72|133.29|131.79|132.16|130.66|550
1627337100000|2021-07-26 22:05:00|133.21|131.71|132.94|131.44|133.31|131.81|132.76|131.26|556
1627337400000|2021-07-26 22:10:00|132.93|131.43|132.77|131.27|132.93|131.43|132.37|130.87|509
1627337700000|2021-07-26 22:15:00|132.76|131.26|132.13|130.63|132.78|131.28|131.46|129.96|670
1627338000000|2021-07-26 22:20:00|132.12|130.62|132.02|130.52|132.36|130.86|131.8|130.3|687
1627338300000|2021-07-26 22:25:00|132.01|130.51|131.76|130.26|132.35|130.85|131.46|129.96|677
1627338600000|2021-07-26 22:30:00|131.78|130.28|132.37|130.87|132.85|131.35|131.78|130.28|679
1627338900000|2021-07-26 22:35:00|132.35|130.85|132.7|131.2|132.99|131.49|132.34|130.84|572
1627339200000|2021-07-26 22:40:00|132.71|131.21|131.85|130.35|132.86|131.36|131.82|130.32|601
1627339500000|2021-07-26 22:45:00|131.86|130.36|132.74|131.24|133.04|131.54|131.86|130.36|580
1627339800000|2021-07-26 22:50:00|132.73|131.23|132.91|131.41|133|131.5|132.03|130.53|630
1627340100000|2021-07-26 22:55:00|132.9|131.4|133.17|131.67|133.45|131.95|132.85|131.35|793
1627340400000|2021-07-26 23:00:00|133.18|131.68|132.79|131.29|133.27|131.77|132.54|131.04|601
1627340700000|2021-07-26 23:05:00|132.81|131.31|132.09|130.59|132.85|131.35|132|130.5|657
1627341000000|2021-07-26 23:10:00|132.08|130.58|132.84|131.34|133.05|131.55|132.01|130.51|625
1627341300000|2021-07-26 23:15:00|132.85|131.35|132.98|131.48|133.09|131.59|132.49|130.99|583
1627341600000|2021-07-26 23:20:00|132.97|131.47|132.84|131.34|133.04|131.54|132.76|131.26|558
1627341900000|2021-07-26 23:25:00|132.85|131.35|132.78|131.28|133.1|131.6|132.74|131.24|518
1627342200000|2021-07-26 23:30:00|132.77|131.27|132.92|131.42|133.04|131.54|132.75|131.25|502
1627342500000|2021-07-26 23:35:00|132.93|131.43|132.34|130.84|132.93|131.43|132.25|130.75|522
1627342800000|2021-07-26 23:40:00|132.33|130.83|132.24|130.74|132.39|130.89|131.9|130.4|534
1627343100000|2021-07-26 23:45:00|132.25|130.75|131.71|130.21|132.31|130.81|131.69|130.19|498
1627343400000|2021-07-26 23:50:00|131.7|130.2|131.84|130.34|132.09|130.59|131.6|130.1|617
1627343700000|2021-07-26 23:55:00|131.85|130.35|131.84|130.34|132.49|130.99|131.81|130.31|522
1627344000000|2021-07-27 00:00:00|131.85|130.35|131.42|129.92|131.95|130.45|131.33|129.83|590
1627344300000|2021-07-27 00:05:00|131.41|129.91|132.27|130.77|132.48|130.98|131.41|129.91|592
1627344600000|2021-07-27 00:10:00|132.25|130.75|130.25|128.75|132.25|130.75|130.23|128.73|658
1627344900000|2021-07-27 00:15:00|130.24|128.74|131.21|129.71|131.25|129.75|130.23|128.73|679
1627345200000|2021-07-27 00:20:00|131.2|129.7|132.01|130.51|132.12|130.62|131.2|129.7|649
1627345500000|2021-07-27 00:25:00|132.02|130.52|133.02|131.52|133.18|131.68|131.9|130.4|644
1627345800000|2021-07-27 00:30:00|133|131.5|132.51|131.01|133.03|131.53|132.25|130.75|581
1627346100000|2021-07-27 00:35:00|132.52|131.02|131.57|130.07|132.55|131.05|131.49|129.99|625
1627346400000|2021-07-27 00:40:00|131.56|130.06|131.92|130.42|132.31|130.81|131.55|130.05|548
1627346700000|2021-07-27 00:45:00|131.93|130.43|131.75|130.25|132.27|130.77|131.47|129.97|590
1627347000000|2021-07-27 00:50:00|131.77|130.27|131.16|129.66|131.82|130.32|131.15|129.65|569
1627347300000|2021-07-27 00:55:00|131.17|129.67|131.97|130.47|132.1|130.6|131.14|129.64|550
1627347600000|2021-07-27 01:00:00|131.96|130.46|131.48|129.98|132.11|130.61|131.4|129.9|535
1627347900000|2021-07-27 01:05:00|131.47|129.97|131.17|129.67|131.92|130.42|131.06|129.56|559
1627348200000|2021-07-27 01:10:00|131.16|129.66|130.68|129.18|131.36|129.86|130.59|129.09|575
1627348500000|2021-07-27 01:15:00|130.67|129.17|129.69|128.19|131.03|129.53|129.44|127.94|632
1627348800000|2021-07-27 01:20:00|129.68|128.18|129.33|127.83|129.99|128.49|129.24|127.74|750
1627349100000|2021-07-27 01:25:00|129.32|127.82|129.76|128.26|129.97|128.47|129.32|127.82|548
1627349400000|2021-07-27 01:30:00|129.75|128.25|129.72|128.22|130.25|128.75|129.64|128.14|460
1627349700000|2021-07-27 01:35:00|129.71|128.21|129|127.5|129.93|128.43|128.85|127.35|696
1627350000000|2021-07-27 01:40:00|129.01|127.51|129.43|127.93|129.83|128.33|129.01|127.51|588
1627350300000|2021-07-27 01:45:00|129.41|127.91|130.41|128.91|130.61|129.11|129.26|127.76|661
1627350600000|2021-07-27 01:50:00|130.39|128.89|130.12|128.62|130.42|128.92|129.76|128.26|624
1627350900000|2021-07-27 01:55:00|130.11|128.61|129.5|128|130.39|128.89|129.34|127.84|623
1627351200000|2021-07-27 02:00:00|129.49|127.99|129.95|128.45|130.38|128.88|129.32|127.82|577
1627351500000|2021-07-27 02:05:00|129.96|128.46|130.29|128.79|130.5|129|129.96|128.46|450
1627351800000|2021-07-27 02:10:00|130.28|128.78|130.07|128.57|130.57|129.07|130.07|128.57|474
1627352100000|2021-07-27 02:15:00|130.08|128.58|130.56|129.06|130.74|129.24|130.07|128.57|557
1627352400000|2021-07-27 02:20:00|130.57|129.07|130.41|128.91|130.71|129.21|130.4|128.9|419
1627352700000|2021-07-27 02:25:00|130.4|128.9|130.21|128.71|130.47|128.97|130.12|128.62|399
1627353000000|2021-07-27 02:30:00|130.2|128.7|129.71|128.21|130.22|128.72|129.63|128.13|485
1627353300000|2021-07-27 02:35:00|129.7|128.2|129.63|128.13|130.26|128.76|129.6|128.1|561
1627353600000|2021-07-27 02:40:00|129.62|128.12|129.23|127.73|129.76|128.26|129|127.5|674
1627353900000|2021-07-27 02:45:00|129.24|127.74|129.82|128.32|129.9|128.4|129.19|127.69|668
1627354200000|2021-07-27 02:50:00|129.81|128.31|129.67|128.17|130.03|128.53|129.43|127.93|620
1627354500000|2021-07-27 02:55:00|129.66|128.16|128.93|127.43|129.82|128.32|128.91|127.41|596
1627354800000|2021-07-27 03:00:00|128.92|127.42|128.18|126.68|129.15|127.65|128.18|126.68|709
1627355100000|2021-07-27 03:05:00|128.19|126.69|128.65|127.15|128.76|127.26|128.18|126.68|586
1627355400000|2021-07-27 03:10:00|128.64|127.14|129.16|127.66|129.22|127.72|128.57|127.07|516
1627355700000|2021-07-27 03:15:00|129.15|127.65|129.11|127.61|129.51|128.01|128.94|127.44|495
1627356000000|2021-07-27 03:20:00|129.1|127.6|129.64|128.14|129.65|128.15|129.1|127.6|577
1627356300000|2021-07-27 03:25:00|129.65|128.15|129.59|128.09|129.69|128.19|129.3|127.8|477
1627356600000|2021-07-27 03:30:00|129.6|128.1|129.88|128.38|129.89|128.39|129.43|127.93|472
1627356900000|2021-07-27 03:35:00|129.87|128.37|129.44|127.94|129.87|128.37|129.4|127.9|488
1627357200000|2021-07-27 03:40:00|129.43|127.93|129.63|128.13|129.66|128.16|129.4|127.9|375
1627357500000|2021-07-27 03:45:00|129.62|128.12|129.83|128.33|130.04|128.54|129.53|128.03|496
1627357800000|2021-07-27 03:50:00|129.82|128.32|129.79|128.29|129.93|128.43|129.73|128.23|428
1627358100000|2021-07-27 03:55:00|129.76|128.26|129.65|128.15|129.85|128.35|129.57|128.07|383
1627358400000|2021-07-27 04:00:00|129.64|128.14|129.54|128.04|129.65|128.15|129.36|127.86|407
1627358700000|2021-07-27 04:05:00|129.55|128.05|130|128.5|130.03|128.53|129.55|128.05|440
1627359000000|2021-07-27 04:10:00|129.97|128.47|130.23|128.73|130.35|128.85|129.68|128.18|458
1627359300000|2021-07-27 04:15:00|130.22|128.72|130.02|128.52|130.23|128.73|129.98|128.48|430
1627359600000|2021-07-27 04:20:00|130.06|128.56|129.6|128.1|130.06|128.56|129.57|128.07|366
1627359900000|2021-07-27 04:25:00|129.61|128.11|129.54|128.04|129.64|128.14|129.39|127.89|349
1627360200000|2021-07-27 04:30:00|129.53|128.03|129.37|127.87|129.67|128.17|129.23|127.73|433
1627360500000|2021-07-27 04:35:00|129.38|127.88|129.36|127.86|129.55|128.05|129.29|127.79|317
1627360800000|2021-07-27 04:40:00|129.34|127.84|129.63|128.13|129.73|128.23|129.27|127.77|382
1627361100000|2021-07-27 04:45:00|129.64|128.14|130.19|128.69|130.36|128.86|129.61|128.11|488
1627361400000|2021-07-27 04:50:00|130.2|128.7|129.88|128.38|130.2|128.7|129.64|128.14|439
1627361700000|2021-07-27 04:55:00|129.86|128.36|129.7|128.2|129.86|128.36|129.54|128.04|363
1627362000000|2021-07-27 05:00:00|129.69|128.19|129.53|128.03|129.7|128.2|129.34|127.84|455
1627362300000|2021-07-27 05:05:00|129.54|128.04|129.54|128.04|129.55|128.05|129.35|127.85|358
1627362600000|2021-07-27 05:10:00|129.52|128.02|129.3|127.8|129.52|128.02|129.08|127.58|448
1627362900000|2021-07-27 05:15:00|129.32|127.82|129.76|128.26|129.8|128.3|129.13|127.63|482
1627363200000|2021-07-27 05:20:00|129.77|128.27|129.96|128.46|130.07|128.57|129.7|128.2|476
1627363500000|2021-07-27 05:25:00|129.95|128.45|130.19|128.69|130.24|128.74|129.82|128.32|485
1627363800000|2021-07-27 05:30:00|130.2|128.7|130.35|128.85|130.58|129.08|129.64|128.14|434
1627364100000|2021-07-27 05:35:00|130.36|128.86|130.28|128.78|130.59|129.09|130.03|128.53|482
1627364400000|2021-07-27 05:40:00|130.26|128.76|129.99|128.49|130.29|128.79|129.92|128.42|474
1627364700000|2021-07-27 05:45:00|130|128.5|130.27|128.77|130.27|128.77|129.93|128.43|381
1627365000000|2021-07-27 05:50:00|130.26|128.76|130.3|128.8|130.39|128.89|130.08|128.58|424
1627365300000|2021-07-27 05:55:00|130.29|128.79|130.33|128.83|130.44|128.94|130.19|128.69|448
1627365600000|2021-07-27 06:00:00|130.34|128.84|130.24|128.74|130.54|129.04|130.04|128.54|497
1627365900000|2021-07-27 06:05:00|130.25|128.75|130.27|128.77|130.6|129.1|130.15|128.65|542
1627366200000|2021-07-27 06:10:00|130.26|128.76|130.31|128.81|130.34|128.84|129.92|128.42|482
1627366500000|2021-07-27 06:15:00|130.32|128.82|130.24|128.74|130.32|128.82|130.06|128.56|432
1627366800000|2021-07-27 06:20:00|130.23|128.73|129.8|128.3|130.43|128.93|129.75|128.25|548
1627367100000|2021-07-27 06:25:00|129.76|128.26|130.32|128.82|130.45|128.95|129.76|128.26|483
1627367400000|2021-07-27 06:30:00|130.35|128.85|130.2|128.7|130.35|128.85|130.1|128.6|365
1627367700000|2021-07-27 06:35:00|130.22|128.72|130.21|128.71|130.25|128.75|129.98|128.48|439
1627368000000|2021-07-27 06:40:00|130.22|128.72|130.18|128.68|130.29|128.79|130.05|128.55|372
1627368300000|2021-07-27 06:45:00|130.19|128.69|129.71|128.21|130.22|128.72|129.6|128.1|433
1627368600000|2021-07-27 06:50:00|129.68|128.18|129.26|127.76|129.82|128.32|129.24|127.74|482
1627368900000|2021-07-27 06:55:00|129.27|127.77|128.96|127.46|129.51|128.01|128.93|127.43|537
1627369200000|2021-07-27 07:00:00|128.97|127.47|129.46|127.96|129.51|128.01|128.93|127.43|474
1627369500000|2021-07-27 07:05:00|129.47|127.97|129.45|127.95|129.81|128.31|129.42|127.92|378
1627369800000|2021-07-27 07:10:00|129.47|127.97|129.52|128.02|129.82|128.32|129.43|127.93|422
1627370100000|2021-07-27 07:15:00|129.54|128.04|129.82|128.32|129.98|128.48|129.52|128.02|440
1627370400000|2021-07-27 07:20:00|129.83|128.33|129.8|128.3|129.91|128.41|129.67|128.17|407
1627370700000|2021-07-27 07:25:00|129.79|128.29|129.31|127.81|129.79|128.29|129.3|127.8|472
1627371000000|2021-07-27 07:30:00|129.32|127.82|129.07|127.57|129.51|128.01|128.98|127.48|424
1627371300000|2021-07-27 07:35:00|129.08|127.58|129.31|127.81|129.5|128|129.07|127.57|393
1627371600000|2021-07-27 07:40:00|129.32|127.82|129.27|127.77|129.53|128.03|129.23|127.73|345
1627371900000|2021-07-27 07:45:00|129.26|127.76|129.15|127.65|129.53|128.03|129.02|127.52|389
1627372200000|2021-07-27 07:50:00|129.16|127.66|129.47|127.97|129.48|127.98|129.09|127.59|347
1627372500000|2021-07-27 07:55:00|129.49|127.99|129.71|128.21|129.81|128.31|129.45|127.95|409
1627372800000|2021-07-27 08:00:00|129.7|128.2|129.1|127.6|129.73|128.23|128.94|127.44|484
1627373100000|2021-07-27 08:05:00|129.11|127.61|129.74|128.24|129.77|128.27|129.1|127.6|474
1627373400000|2021-07-27 08:10:00|129.75|128.25|129.8|128.3|129.8|128.3|129.54|128.04|353
1627373700000|2021-07-27 08:15:00|129.81|128.31|130.31|128.81|130.32|128.82|129.75|128.25|502
1627374000000|2021-07-27 08:20:00|130.3|128.8|130.17|128.67|130.35|128.85|130.15|128.65|348
1627374300000|2021-07-27 08:25:00|130.18|128.68|130.37|128.87|130.41|128.91|130.08|128.58|483
1627374600000|2021-07-27 08:30:00|130.38|128.88|130.19|128.69|130.49|128.99|130.08|128.58|350
1627374900000|2021-07-27 08:35:00|130.18|128.68|130.17|128.67|130.19|128.69|129.96|128.46|389
1627375200000|2021-07-27 08:40:00|130.19|128.69|129.88|128.38|130.2|128.7|129.85|128.35|405
1627375500000|2021-07-27 08:45:00|129.87|128.37|130.26|128.76|130.27|128.77|129.82|128.32|339
1627375800000|2021-07-27 08:50:00|130.27|128.77|130.24|128.74|130.27|128.77|130.11|128.61|307
1627376100000|2021-07-27 08:55:00|130.23|128.73|130.11|128.61|130.23|128.73|129.99|128.49|339
1627376400000|2021-07-27 09:00:00|130.1|128.6|130.16|128.66|130.2|128.7|130.03|128.53|328
1627376700000|2021-07-27 09:05:00|130.15|128.65|130.31|128.81|130.32|128.82|130.08|128.58|352
1627377000000|2021-07-27 09:10:00|130.32|128.82|130.2|128.7|130.35|128.85|129.98|128.48|382
1627377300000|2021-07-27 09:15:00|130.19|128.69|129.94|128.44|130.3|128.8|129.81|128.31|391
1627377600000|2021-07-27 09:20:00|129.93|128.43|130.07|128.57|130.16|128.66|129.4|127.9|393
1627377900000|2021-07-27 09:25:00|130.08|128.58|130.44|128.94|130.46|128.96|130.08|128.58|342
1627378200000|2021-07-27 09:30:00|130.42|128.92|130.27|128.77|130.47|128.97|129.81|128.31|433
1627378500000|2021-07-27 09:35:00|130.26|128.76|130.56|129.06|130.6|129.1|130.25|128.75|463
1627378800000|2021-07-27 09:40:00|130.55|129.05|131.23|129.73|131.23|129.73|130.54|129.04|440
1627379100000|2021-07-27 09:45:00|131.31|129.81|130.95|129.45|131.41|129.91|130.65|129.15|469
1627379400000|2021-07-27 09:50:00|130.94|129.44|130.9|129.4|131.06|129.56|130.8|129.3|253
1627379700000|2021-07-27 09:55:00|130.89|129.39|130.7|129.2|130.91|129.41|130.61|129.11|359
1627380000000|2021-07-27 10:00:00|130.69|129.19|130.59|129.09|130.75|129.25|130.31|128.81|468
1627380300000|2021-07-27 10:05:00|130.61|129.11|130.59|129.09|130.62|129.12|130.42|128.92|297
1627380600000|2021-07-27 10:10:00|130.58|129.08|130.45|128.95|130.58|129.08|130.38|128.88|175
1627380900000|2021-07-27 10:15:00|130.44|128.94|130.52|129.02|130.55|129.05|130.39|128.89|191
1627381200000|2021-07-27 10:20:00|130.55|129.05|130.77|129.27|130.83|129.33|130.51|129.01|342
1627381500000|2021-07-27 10:25:00|130.76|129.26|130.94|129.44|130.98|129.48|130.68|129.18|252
1627381800000|2021-07-27 10:30:00|130.95|129.45|131.26|129.76|131.31|129.81|130.92|129.42|331
1627382100000|2021-07-27 10:35:00|131.25|129.75|131.2|129.7|131.28|129.78|131.07|129.57|263
1627382400000|2021-07-27 10:40:00|131.19|129.69|131.41|129.91|131.41|129.91|131.09|129.59|315
1627382700000|2021-07-27 10:45:00|131.39|129.89|131.27|129.77|131.4|129.9|131.09|129.59|339
1627383000000|2021-07-27 10:50:00|131.28|129.78|131.53|130.03|131.56|130.06|131.27|129.77|309
1627383300000|2021-07-27 10:55:00|131.56|130.06|131.45|129.95|131.58|130.08|131.37|129.87|215
1627383600000|2021-07-27 11:00:00|131.46|129.96|131.36|129.86|131.5|130|131.14|129.64|290
1627383900000|2021-07-27 11:05:00|131.35|129.85|131.33|129.83|131.39|129.89|131.22|129.72|290
1627384200000|2021-07-27 11:10:00|131.32|129.82|131.27|129.77|131.33|129.83|131.12|129.62|215
1627384500000|2021-07-27 11:15:00|131.28|129.78|131.52|130.02|131.52|130.02|131.24|129.74|177
1627384800000|2021-07-27 11:20:00|131.53|130.03|131.45|129.95|131.53|130.03|131.37|129.87|167
1627385100000|2021-07-27 11:25:00|131.44|129.94|131.69|130.19|131.71|130.21|131.44|129.94|327
1627385400000|2021-07-27 11:30:00|131.7|130.2|131.71|130.21|131.73|130.23|131.47|129.97|291
1627385700000|2021-07-27 11:35:00|131.72|130.22|132.02|130.52|132.03|130.53|131.71|130.21|414
1627386000000|2021-07-27 11:40:00|132|130.5|132.1|130.6|132.14|130.64|131.89|130.39|356
1627386300000|2021-07-27 11:45:00|132.13|130.63|132.29|130.79|132.39|130.89|132.01|130.51|345
1627386600000|2021-07-27 11:50:00|132.3|130.8|132.8|131.3|132.81|131.31|132.28|130.78|415
1627386900000|2021-07-27 11:55:00|132.81|131.31|132.93|131.43|132.93|131.43|132.8|131.3|255
1627387200000|2021-07-27 12:00:00|132.95|131.45|132.59|131.09|133|131.5|132.47|130.97|455
1627387500000|2021-07-27 12:05:00|132.6|131.1|132.46|130.96|132.6|131.1|132.11|130.61|354
1627387800000|2021-07-27 12:10:00|132.45|130.95|132.61|131.11|132.65|131.15|132.37|130.87|323
1627388100000|2021-07-27 12:15:00|132.57|131.07|132.5|131|132.6|131.1|132.38|130.88|397
1627388400000|2021-07-27 12:20:00|132.53|131.03|132.96|131.46|133|131.5|132.46|130.96|371
1627388700000|2021-07-27 12:25:00|132.95|131.45|132.82|131.32|133.03|131.53|132.64|131.14|432
1627389000000|2021-07-27 12:30:00|132.83|131.33|133.33|131.83|133.35|131.85|132.75|131.25|397
1627389300000|2021-07-27 12:35:00|133.35|131.85|133.85|132.35|133.87|132.37|133.3|131.8|449
1627389600000|2021-07-27 12:40:00|133.84|132.34|133.96|132.46|134.16|132.66|133.72|132.22|395
1627389900000|2021-07-27 12:45:00|133.98|132.48|134.52|133.02|134.52|133.02|133.55|132.05|592
1627390200000|2021-07-27 12:50:00|134.5|133|134.44|132.94|134.52|133.02|134.18|132.68|443
1627390500000|2021-07-27 12:55:00|134.45|132.95|134.48|132.98|134.57|133.07|134.23|132.73|500
1627390800000|2021-07-27 13:00:00|134.47|132.97|134.34|132.84|134.77|133.27|134.3|132.8|523
1627391100000|2021-07-27 13:05:00|134.36|132.86|134.13|132.63|134.48|132.98|134.02|132.52|425
1627391400000|2021-07-27 13:10:00|134.14|132.64|134.07|132.57|134.42|132.92|134.02|132.52|468
1627391700000|2021-07-27 13:15:00|134.06|132.56|133.95|132.45|134.18|132.68|133.76|132.26|491
1627392000000|2021-07-27 13:20:00|133.94|132.44|134.28|132.78|134.29|132.79|133.92|132.42|392
1627392300000|2021-07-27 13:25:00|134.3|132.8|134.25|132.75|134.32|132.82|134.15|132.65|335
1627392600000|2021-07-27 13:30:00|134.24|132.74|134.63|133.13|134.83|133.33|134.07|132.57|377
1627392900000|2021-07-27 13:35:00|134.6|133.1|134.88|133.38|134.95|133.45|134.6|133.1|477
1627393200000|2021-07-27 13:40:00|134.87|133.37|134.8|133.3|135.02|133.52|134.71|133.21|508
1627393500000|2021-07-27 13:45:00|134.78|133.28|134.86|133.36|135.06|133.56|134.77|133.27|435
1627393800000|2021-07-27 13:50:00|134.89|133.39|134.59|133.09|135.03|133.53|134.52|133.02|400
1627394100000|2021-07-27 13:55:00|134.58|133.08|134.68|133.18|134.85|133.35|134.56|133.06|241
1627394400000|2021-07-27 14:00:00|134.67|133.17|133.24|131.74|135.3|133.8|133.24|131.74|630
1627394700000|2021-07-27 14:05:00|133.23|131.73|132.92|131.42|133.67|132.17|132.66|131.16|733
1627395000000|2021-07-27 14:10:00|132.91|131.41|132.11|130.61|133.08|131.58|132.09|130.59|575
1627395300000|2021-07-27 14:15:00|132.12|130.62|132.88|131.38|133.02|131.52|132.11|130.61|592
1627395600000|2021-07-27 14:20:00|132.87|131.37|132.92|131.42|133.49|131.99|132.82|131.32|460
1627395900000|2021-07-27 14:25:00|132.93|131.43|133.47|131.97|133.61|132.11|132.93|131.43|466
1627396200000|2021-07-27 14:30:00|133.46|131.96|134.06|132.56|135.02|133.52|133.45|131.95|645
1627396500000|2021-07-27 14:35:00|134.05|132.55|133.92|132.42|134.5|133|133.8|132.3|618
1627396800000|2021-07-27 14:40:00|133.93|132.43|133.81|132.31|134.12|132.62|133|131.5|628
1627397100000|2021-07-27 14:45:00|133.84|132.34|133.46|131.96|133.98|132.48|133.39|131.89|601
1627397400000|2021-07-27 14:50:00|133.47|131.97|134.04|132.54|134.39|132.89|133.47|131.97|526
1627397700000|2021-07-27 14:55:00|134.02|132.52|134.16|132.66|134.29|132.79|133.86|132.36|464
1627398000000|2021-07-27 15:00:00|134.17|132.67|134.46|132.96|134.83|133.33|133.98|132.48|603
1627398300000|2021-07-27 15:05:00|134.48|132.98|134.63|133.13|134.84|133.34|134.46|132.96|515
1627398600000|2021-07-27 15:10:00|134.64|133.14|135.04|133.54|135.12|133.62|134.63|133.13|489
1627398900000|2021-07-27 15:15:00|135.03|133.53|134.85|133.35|135.03|133.53|134.6|133.1|512
1627399200000|2021-07-27 15:20:00|134.84|133.34|134.44|132.94|134.84|133.34|134.31|132.81|486
1627399500000|2021-07-27 15:25:00|134.43|132.93|134.43|132.93|134.62|133.12|134.25|132.75|493
1627399800000|2021-07-27 15:30:00|134.42|132.92|134.03|132.53|134.56|133.06|133.84|132.34|604
1627400100000|2021-07-27 15:35:00|134.02|132.52|133.69|132.19|134.3|132.8|133.55|132.05|476
1627400400000|2021-07-27 15:40:00|133.7|132.2|133.81|132.31|134.12|132.62|133.69|132.19|519
1627400700000|2021-07-27 15:45:00|133.8|132.3|134.06|132.56|134.24|132.74|133.76|132.26|486
1627401000000|2021-07-27 15:50:00|134.07|132.57|133.94|132.44|134.29|132.79|133.8|132.3|479
1627401300000|2021-07-27 15:55:00|133.93|132.43|134.23|132.73|134.34|132.84|133.92|132.42|379
1627401600000|2021-07-27 16:00:00|134.22|132.72|133.79|132.29|134.59|133.09|133.79|132.29|572
1627401900000|2021-07-27 16:05:00|133.8|132.3|134.17|132.67|134.4|132.9|133.71|132.21|572
1627402200000|2021-07-27 16:10:00|134.15|132.65|133.26|131.76|134.15|132.65|133.19|131.69|514
1627402500000|2021-07-27 16:15:00|133.27|131.77|133.16|131.66|133.72|132.22|133.09|131.59|595
1627402800000|2021-07-27 16:20:00|133.17|131.67|132.94|131.44|133.41|131.91|132.89|131.39|632
1627403100000|2021-07-27 16:25:00|132.93|131.43|132.91|131.41|133.1|131.6|132.86|131.36|507
1627403400000|2021-07-27 16:30:00|132.92|131.42|133.26|131.76|133.44|131.94|132.87|131.37|503
1627403700000|2021-07-27 16:35:00|133.27|131.77|133.6|132.1|133.84|132.34|133.21|131.71|445
1627404000000|2021-07-27 16:40:00|133.61|132.11|133.71|132.21|134|132.5|133.41|131.91|493
1627404300000|2021-07-27 16:45:00|133.72|132.22|132.99|131.49|133.72|132.22|132.87|131.37|535
1627404600000|2021-07-27 16:50:00|133|131.5|132.39|130.89|133.35|131.85|132.39|130.89|576
1627404900000|2021-07-27 16:55:00|132.4|130.9|132.43|130.93|132.79|131.29|132.37|130.87|562
1627405200000|2021-07-27 17:00:00|132.42|130.92|132.75|131.25|133.13|131.63|132.41|130.91|599
1627405500000|2021-07-27 17:05:00|132.74|131.24|132.81|131.31|133.19|131.69|132.74|131.24|522
1627405800000|2021-07-27 17:10:00|132.83|131.33|133.15|131.65|133.39|131.89|132.77|131.27|471
1627406100000|2021-07-27 17:15:00|133.14|131.64|133.37|131.87|133.56|132.06|133.04|131.54|530
1627406400000|2021-07-27 17:20:00|133.36|131.86|133.27|131.77|133.59|132.09|133.03|131.53|529
1627406700000|2021-07-27 17:25:00|133.28|131.78|133.2|131.7|133.35|131.85|132.89|131.39|538
1627407000000|2021-07-27 17:30:00|133.21|131.71|133.17|131.67|133.62|132.12|133.13|131.63|528
1627407300000|2021-07-27 17:35:00|133.15|131.65|133.28|131.78|133.35|131.85|132.92|131.42|513
1627407600000|2021-07-27 17:40:00|133.27|131.77|133.48|131.98|133.51|132.01|133.16|131.66|419
1627407900000|2021-07-27 17:45:00|133.47|131.97|133.29|131.79|133.49|131.99|132.98|131.48|480
1627408200000|2021-07-27 17:50:00|133.31|131.81|133.35|131.85|133.43|131.93|133|131.5|449
1627408500000|2021-07-27 17:55:00|133.34|131.84|133.22|131.72|133.36|131.86|133.07|131.57|378
1627408800000|2021-07-27 18:00:00|133.24|131.74|132.92|131.42|133.37|131.87|132.67|131.17|549
1627409100000|2021-07-27 18:05:00|132.89|131.39|133|131.5|133.05|131.55|132.42|130.92|720
1627409400000|2021-07-27 18:10:00|133.01|131.51|133.43|131.93|133.69|132.19|133.01|131.51|618
1627409700000|2021-07-27 18:15:00|133.44|131.94|133.07|131.57|133.94|132.44|133.07|131.57|606
1627410000000|2021-07-27 18:20:00|133.1|131.6|133.17|131.67|133.4|131.9|132.88|131.38|558
1627410300000|2021-07-27 18:25:00|133.18|131.68|133.52|132.02|133.66|132.16|133|131.5|503
1627410600000|2021-07-27 18:30:00|133.53|132.03|134.33|132.83|134.33|132.83|133.49|131.99|595
1627410900000|2021-07-27 18:35:00|134.32|132.82|133.79|132.29|134.32|132.82|133.72|132.22|564
1627411200000|2021-07-27 18:40:00|133.8|132.3|133.6|132.1|133.8|132.3|133.35|131.85|481
1627411500000|2021-07-27 18:45:00|133.59|132.09|133.55|132.05|133.76|132.26|133.32|131.82|530
1627411800000|2021-07-27 18:50:00|133.56|132.06|133.66|132.16|133.84|132.34|133.27|131.77|595
1627412100000|2021-07-27 18:55:00|133.67|132.17|133.65|132.15|133.73|132.23|133.45|131.95|480
1627412400000|2021-07-27 19:00:00|133.64|132.14|133.69|132.19|133.74|132.24|133.43|131.93|409
1627412700000|2021-07-27 19:05:00|133.71|132.21|134.06|132.56|134.09|132.59|133.64|132.14|389
1627413000000|2021-07-27 19:10:00|134.05|132.55|134|132.5|134.11|132.61|133.89|132.39|476
1627413300000|2021-07-27 19:15:00|133.98|132.48|133.74|132.24|134.03|132.53|133.56|132.06|526
1627413600000|2021-07-27 19:20:00|133.75|132.25|133.91|132.41|133.96|132.46|133.67|132.17|524
1627413900000|2021-07-27 19:25:00|133.92|132.42|133.77|132.27|134.03|132.53|133.68|132.18|468
1627414200000|2021-07-27 19:30:00|133.78|132.28|134.38|132.88|134.52|133.02|133.77|132.27|486
1627414500000|2021-07-27 19:35:00|134.37|132.87|134.01|132.51|134.37|132.87|133.93|132.43|457
1627414800000|2021-07-27 19:40:00|134.02|132.52|134.35|132.85|134.5|133|133.98|132.48|426
1627415100000|2021-07-27 19:45:00|134.36|132.86|134.27|132.77|134.37|132.87|134.16|132.66|380
1627415400000|2021-07-27 19:50:00|134.22|132.72|134.24|132.74|134.31|132.81|134.04|132.54|439
1627415700000|2021-07-27 19:55:00|134.25|132.75|133.68|132.18|134.25|132.75|133.57|132.07|387
1627416000000|2021-07-27 20:00:00|133.7|132.2|134.65|133.15|134.81|133.31|133.7|132.2|592
1627416300000|2021-07-27 20:05:00|134.66|133.16|134.4|132.9|134.77|133.27|134.17|132.67|427
1627416600000|2021-07-27 20:10:00|134.42|132.92|133.95|132.45|134.42|132.92|133.91|132.41|461
1627416900000|2021-07-27 20:15:00|133.96|132.46|134.15|132.65|134.49|132.99|133.96|132.46|438
1627417200000|2021-07-27 20:20:00|134.16|132.66|133.82|132.32|134.19|132.69|133.74|132.24|386
1627417500000|2021-07-27 20:25:00|133.81|132.31|134.23|132.73|134.31|132.81|133.8|132.3|512
1627417800000|2021-07-27 20:30:00|134.22|132.72|133.71|132.21|134.24|132.74|133.65|132.15|519
1627418100000|2021-07-27 20:35:00|133.72|132.22|134.15|132.65|134.38|132.88|133.72|132.22|488
1627418400000|2021-07-27 20:40:00|134.16|132.66|134.06|132.56|134.22|132.72|133.97|132.47|523
1627418700000|2021-07-27 20:45:00|134.07|132.57|133.95|132.45|134.12|132.62|133.77|132.27|505
1627419000000|2021-07-27 20:50:00|133.94|132.44|133.91|132.41|133.98|132.48|133.81|132.31|390
1627419300000|2021-07-27 20:55:00|133.92|132.42|133.86|132.36|133.95|132.45|133.7|132.2|418
1627419600000|2021-07-27 21:00:00|133.87|132.37|133.94|132.44|134.02|132.52|133.73|132.23|230
1627419900000|2021-07-27 21:05:00|133.96|132.46|133.89|132.39|134.04|132.54|133.75|132.25|343
1627420200000|2021-07-27 21:10:00|133.88|132.38|134.37|132.87|134.38|132.88|133.85|132.35|408
1627420500000|2021-07-27 21:15:00|134.36|132.86|134.71|133.21|134.81|133.31|134.36|132.86|435
1627420800000|2021-07-27 21:20:00|134.72|133.22|134.87|133.37|134.92|133.42|134.71|133.21|487
1627421100000|2021-07-27 21:25:00|134.91|133.41|134.73|133.23|134.94|133.44|134.69|133.19|327
1627421400000|2021-07-27 21:30:00|134.72|133.22|134.62|133.12|134.76|133.26|134.6|133.1|310
1627421700000|2021-07-27 21:35:00|134.63|133.13|134.66|133.16|134.67|133.17|134.58|133.08|225
1627422000000|2021-07-27 21:40:00|134.65|133.15|134.53|133.03|134.67|133.17|134.33|132.83|321
1627422300000|2021-07-27 21:45:00|134.52|133.02|134.48|132.98|134.59|133.09|134.25|132.75|398
1627422600000|2021-07-27 21:50:00|134.5|133|134.29|132.79|134.5|133|134.22|132.72|424
1627422900000|2021-07-27 21:55:00|134.3|132.8|134.45|132.95|134.48|132.98|134.22|132.72|319
1627423200000|2021-07-27 22:00:00|134.47|132.97|133.92|132.42|134.47|132.97|133.86|132.36|490
1627423500000|2021-07-27 22:05:00|133.91|132.41|133.97|132.47|134.09|132.59|133.85|132.35|347
1627423800000|2021-07-27 22:10:00|133.99|132.49|133.76|132.26|134.04|132.54|133.62|132.12|309
1627424100000|2021-07-27 22:15:00|133.77|132.27|133.82|132.32|133.89|132.39|133.55|132.05|455
1627424400000|2021-07-27 22:20:00|133.81|132.31|133.94|132.44|134.17|132.67|133.8|132.3|442
1627424700000|2021-07-27 22:25:00|133.93|132.43|133.83|132.33|134.13|132.63|133.76|132.26|448
1627425000000|2021-07-27 22:30:00|133.84|132.34|134.18|132.68|134.27|132.77|133.73|132.23|485
1627425300000|2021-07-27 22:35:00|134.19|132.69|134.68|133.18|134.77|133.27|134.09|132.59|596
1627425600000|2021-07-27 22:40:00|134.67|133.17|135.23|133.73|135.3|133.8|134.64|133.14|581
1627425900000|2021-07-27 22:45:00|135.24|133.74|135.7|134.2|135.92|134.42|135.21|133.71|671
1627426200000|2021-07-27 22:50:00|135.69|134.19|135.65|134.15|135.72|134.22|135.41|133.91|569
1627426500000|2021-07-27 22:55:00|135.64|134.14|135.44|133.94|135.93|134.43|135.24|133.74|589
1627426800000|2021-07-27 23:00:00|135.43|133.93|134.54|133.04|135.76|134.26|134.14|132.64|693
1627427100000|2021-07-27 23:05:00|134.55|133.05|134.74|133.24|134.86|133.36|134.41|132.91|602
1627427400000|2021-07-27 23:10:00|134.73|133.23|134.93|133.43|135.1|133.6|134.49|132.99|552
1627427700000|2021-07-27 23:15:00|134.92|133.42|134.62|133.12|134.92|133.42|134.31|132.81|524
1627428000000|2021-07-27 23:20:00|134.63|133.13|134.62|133.12|134.7|133.2|134.32|132.82|504
1627428300000|2021-07-27 23:25:00|134.63|133.13|134.39|132.89|134.64|133.14|134.34|132.84|479
1627428600000|2021-07-27 23:30:00|134.4|132.9|133.98|132.48|134.49|132.99|133.92|132.42|443
1627428900000|2021-07-27 23:35:00|133.99|132.49|133.99|132.49|134.08|132.58|133.89|132.39|374
1627429200000|2021-07-27 23:40:00|134|132.5|134.31|132.81|134.35|132.85|133.95|132.45|415
1627429500000|2021-07-27 23:45:00|134.32|132.82|134.35|132.85|134.49|132.99|134.25|132.75|428
1627429800000|2021-07-27 23:50:00|134.36|132.86|134.87|133.37|135.01|133.51|134.36|132.86|425
1627430100000|2021-07-27 23:55:00|134.86|133.36|135.49|133.99|135.64|134.14|134.76|133.26|573
1627430400000|2021-07-28 00:00:00|135.5|134|135.27|133.77|135.7|134.2|135.23|133.73|627
1627430700000|2021-07-28 00:05:00|135.28|133.78|134.69|133.19|135.29|133.79|134.34|132.84|636
1627431000000|2021-07-28 00:10:00|134.6|133.1|134.6|133.1|134.91|133.41|134.42|132.92|526
1627431300000|2021-07-28 00:15:00|134.61|133.11|134.57|133.07|134.73|133.23|134.49|132.99|448
1627431600000|2021-07-28 00:20:00|134.58|133.08|135|133.5|135.07|133.57|134.4|132.9|428
1627431900000|2021-07-28 00:25:00|134.99|133.49|134.3|132.8|135.2|133.7|134.3|132.8|456
1627432200000|2021-07-28 00:30:00|134.29|132.79|134.83|133.33|134.87|133.37|134.03|132.53|523
1627432500000|2021-07-28 00:35:00|134.82|133.32|134.31|132.81|134.86|133.36|134.14|132.64|529
1627432800000|2021-07-28 00:40:00|134.32|132.82|134.36|132.86|134.42|132.92|134.1|132.6|468
1627433100000|2021-07-28 00:45:00|134.35|132.85|134.3|132.8|134.46|132.96|134.21|132.71|403
1627433400000|2021-07-28 00:50:00|134.29|132.79|134.48|132.98|134.62|133.12|134.16|132.66|523
1627433700000|2021-07-28 00:55:00|134.49|132.99|134.3|132.8|134.77|133.27|134.25|132.75|463
1627434000000|2021-07-28 01:00:00|134.28|132.78|133.98|132.48|134.41|132.91|133.91|132.41|457
1627434300000|2021-07-28 01:05:00|133.99|132.49|134.37|132.87|134.75|133.25|133.99|132.49|463
1627434600000|2021-07-28 01:10:00|134.38|132.88|134.41|132.91|134.72|133.22|134.36|132.86|458
1627434900000|2021-07-28 01:15:00|134.39|132.89|134.75|133.25|134.77|133.27|134.39|132.89|478
1627435200000|2021-07-28 01:20:00|134.74|133.24|135.02|133.52|135.14|133.64|134.68|133.18|416
1627435500000|2021-07-28 01:25:00|135.01|133.51|135.08|133.58|135.3|133.8|134.97|133.47|456
1627435800000|2021-07-28 01:30:00|135.07|133.57|134.88|133.38|135.33|133.83|134.74|133.24|536
1627436100000|2021-07-28 01:35:00|134.87|133.37|134.96|133.46|135.18|133.68|134.74|133.24|498
1627436400000|2021-07-28 01:40:00|134.95|133.45|135.4|133.9|135.58|134.08|134.88|133.38|537
1627436700000|2021-07-28 01:45:00|135.38|133.88|136.01|134.51|136.08|134.58|135.38|133.88|594
1627437000000|2021-07-28 01:50:00|136|134.5|136.48|134.98|136.68|135.18|135.94|134.44|635
1627437300000|2021-07-28 01:55:00|136.47|134.97|136.76|135.26|136.79|135.29|136.33|134.83|495
1627437600000|2021-07-28 02:00:00|136.75|135.25|136.16|134.66|136.83|135.33|136.09|134.59|509
1627437900000|2021-07-28 02:05:00|136.15|134.65|136.68|135.18|136.77|135.27|136.12|134.62|587
1627438200000|2021-07-28 02:10:00|136.67|135.17|137.51|136.01|137.56|136.06|136.42|134.92|627
1627438500000|2021-07-28 02:15:00|137.47|135.97|137.82|136.32|137.83|136.33|137.18|135.68|629
1627438800000|2021-07-28 02:20:00|137.81|136.31|137.7|136.2|137.81|136.31|137.54|136.04|566
1627439100000|2021-07-28 02:25:00|137.71|136.21|137.26|135.76|137.75|136.25|136.9|135.4|527
1627439400000|2021-07-28 02:30:00|137.23|135.73|137.09|135.59|137.36|135.86|137.01|135.51|489
1627439700000|2021-07-28 02:35:00|137.08|135.58|137.39|135.89|137.39|135.89|136.8|135.3|498
1627440000000|2021-07-28 02:40:00|137.37|135.87|137.41|135.91|137.49|135.99|137.18|135.68|432
1627440300000|2021-07-28 02:45:00|137.4|135.9|137.34|135.84|137.6|136.1|137.15|135.65|518
1627440600000|2021-07-28 02:50:00|137.33|135.83|137.26|135.76|137.4|135.9|137.14|135.64|348
1627440900000|2021-07-28 02:55:00|137.25|135.75|136.8|135.3|137.25|135.75|136.61|135.11|398
1627441200000|2021-07-28 03:00:00|136.79|135.29|135.92|134.42|136.84|135.34|135.87|134.37|578
1627441500000|2021-07-28 03:05:00|135.91|134.41|136.16|134.66|136.18|134.68|135.65|134.15|587
1627441800000|2021-07-28 03:10:00|136.14|134.64|136.25|134.75|136.36|134.86|136.04|134.54|431
1627442100000|2021-07-28 03:15:00|136.26|134.76|136.11|134.61|136.32|134.82|136|134.5|406
1627442400000|2021-07-28 03:20:00|136.1|134.6|136.49|134.99|136.61|135.11|136.09|134.59|424
1627442700000|2021-07-28 03:25:00|136.5|135|136.73|135.23|136.78|135.28|136.44|134.94|436
1627443000000|2021-07-28 03:30:00|136.71|135.21|137.13|135.63|137.52|136.02|136.71|135.21|537
1627443300000|2021-07-28 03:35:00|137.11|135.61|136.96|135.46|137.22|135.72|136.84|135.34|506
1627443600000|2021-07-28 03:40:00|136.97|135.47|136.2|134.7|136.98|135.48|136.09|134.59|518
1627443900000|2021-07-28 03:45:00|136.18|134.68|136.44|134.94|136.86|135.36|136.05|134.55|553
1627444200000|2021-07-28 03:50:00|136.43|134.93|136.33|134.83|136.49|134.99|136.29|134.79|343
1627444500000|2021-07-28 03:55:00|136.34|134.84|136.17|134.67|136.46|134.96|136.09|134.59|468
1627444800000|2021-07-28 04:00:00|136.15|134.65|136.46|134.96|136.89|135.39|136.05|134.55|558
1627445100000|2021-07-28 04:05:00|136.47|134.97|136.09|134.59|136.47|134.97|136.02|134.52|498
1627445400000|2021-07-28 04:10:00|136.1|134.6|135.88|134.38|136.11|134.61|135.74|134.24|526
1627445700000|2021-07-28 04:15:00|135.84|134.34|135.86|134.36|136.07|134.57|135.74|134.24|417
1627446000000|2021-07-28 04:20:00|135.87|134.37|135.62|134.12|136.02|134.52|135.54|134.04|363
1627446300000|2021-07-28 04:25:00|135.61|134.11|135.79|134.29|135.97|134.47|135.6|134.1|486
1627446600000|2021-07-28 04:30:00|135.77|134.27|135.64|134.14|135.98|134.48|135.58|134.08|407
1627446900000|2021-07-28 04:35:00|135.65|134.15|135.81|134.31|135.99|134.49|135.63|134.13|532
1627447200000|2021-07-28 04:40:00|135.8|134.3|135.73|134.23|135.95|134.45|135.53|134.03|526
1627447500000|2021-07-28 04:45:00|135.74|134.24|135.77|134.27|136.05|134.55|135.61|134.11|483
1627447800000|2021-07-28 04:50:00|135.76|134.26|136.06|134.56|136.26|134.76|135.76|134.26|427
1627448100000|2021-07-28 04:55:00|136.07|134.57|135.31|133.81|136.07|134.57|135.06|133.56|462
1627448400000|2021-07-28 05:00:00|135.32|133.82|135.89|134.39|135.92|134.42|135.28|133.78|449
1627448700000|2021-07-28 05:05:00|135.9|134.4|135.59|134.09|135.9|134.4|135.5|134|427
1627449000000|2021-07-28 05:10:00|135.57|134.07|136.02|134.52|136.07|134.57|135.57|134.07|377
1627449300000|2021-07-28 05:15:00|136.03|134.53|136.17|134.67|136.2|134.7|135.82|134.32|483
1627449600000|2021-07-28 05:20:00|136.18|134.68|136.35|134.85|136.38|134.88|136.02|134.52|524
1627449900000|2021-07-28 05:25:00|136.34|134.84|136.44|134.94|136.45|134.95|136.28|134.78|448
1627450200000|2021-07-28 05:30:00|136.43|134.93|135.82|134.32|136.44|134.94|135.8|134.3|417
1627450500000|2021-07-28 05:35:00|135.81|134.31|136.26|134.76|136.28|134.78|135.81|134.31|432
1627450800000|2021-07-28 05:40:00|136.27|134.77|136.49|134.99|136.53|135.03|136.06|134.56|475
1627451100000|2021-07-28 05:45:00|136.5|135|136.49|134.99|136.51|135.01|136.11|134.61|429
1627451400000|2021-07-28 05:50:00|136.5|135|135.88|134.38|136.51|135.01|135.87|134.37|536
1627451700000|2021-07-28 05:55:00|135.89|134.39|135.98|134.48|136.04|134.54|135.65|134.15|387
1627452000000|2021-07-28 06:00:00|135.97|134.47|135.81|134.31|135.98|134.48|135.71|134.21|383
1627452300000|2021-07-28 06:05:00|135.82|134.32|135.85|134.35|135.87|134.37|135.66|134.16|391
1627452600000|2021-07-28 06:10:00|135.86|134.36|135.73|134.23|135.88|134.38|135.68|134.18|380
1627452900000|2021-07-28 06:15:00|135.74|134.24|134.98|133.48|135.9|134.4|134.97|133.47|443
1627453200000|2021-07-28 06:20:00|134.99|133.49|134.7|133.2|135.09|133.59|134.68|133.18|482
1627453500000|2021-07-28 06:25:00|134.69|133.19|134.79|133.29|135|133.5|134.69|133.19|440
1627453800000|2021-07-28 06:30:00|134.8|133.3|134.89|133.39|135.05|133.55|134.78|133.28|446
1627454100000|2021-07-28 06:35:00|134.88|133.38|134.84|133.34|135.05|133.55|134.81|133.31|410
1627454400000|2021-07-28 06:40:00|134.86|133.36|133.43|131.93|134.86|133.36|133.18|131.68|657
1627454700000|2021-07-28 06:45:00|133.41|131.91|134.25|132.75|134.44|132.94|133.38|131.88|657
1627455000000|2021-07-28 06:50:00|134.26|132.76|134.25|132.75|134.52|133.02|134.18|132.68|547
1627455300000|2021-07-28 06:55:00|134.24|132.74|134.31|132.81|134.49|132.99|134.16|132.66|575
1627455600000|2021-07-28 07:00:00|134.32|132.82|134.72|133.22|134.77|133.27|134.27|132.77|533
1627455900000|2021-07-28 07:05:00|134.73|133.23|134.88|133.38|135.04|133.54|134.68|133.18|436
1627456200000|2021-07-28 07:10:00|134.86|133.36|135.17|133.67|135.23|133.73|134.79|133.29|472
1627456500000|2021-07-28 07:15:00|135.18|133.68|134.96|133.46|135.19|133.69|134.73|133.23|478
1627456800000|2021-07-28 07:20:00|134.97|133.47|135.07|133.57|135.07|133.57|134.77|133.27|420
1627457100000|2021-07-28 07:25:00|135.06|133.56|134.9|133.4|135.09|133.59|134.75|133.25|463
1627457400000|2021-07-28 07:30:00|134.89|133.39|134.7|133.2|134.93|133.43|134.36|132.86|458
1627457700000|2021-07-28 07:35:00|134.71|133.21|136.12|134.62|136.26|134.76|134.7|133.2|617
1627458000000|2021-07-28 07:40:00|136.13|134.63|137.73|136.23|137.73|136.23|136.13|134.63|681
1627458300000|2021-07-28 07:45:00|137.72|136.22|138.53|137.03|138.74|137.24|137.47|135.97|603
1627458600000|2021-07-28 07:50:00|138.55|137.05|138.58|137.08|138.68|137.18|137.99|136.49|632
1627458900000|2021-07-28 07:55:00|138.59|137.09|138.46|136.96|138.88|137.38|138.26|136.76|590
1627459200000|2021-07-28 08:00:00|138.47|136.97|138.16|136.66|138.62|137.12|138.15|136.65|639
1627459500000|2021-07-28 08:05:00|138.18|136.68|138.47|136.97|138.56|137.06|138.16|136.66|495
1627459800000|2021-07-28 08:10:00|138.48|136.98|139.91|138.41|140.29|138.79|138.47|136.97|562
1627460100000|2021-07-28 08:15:00|139.92|138.42|138.53|137.03|140.37|138.87|138.49|136.99|664
1627460400000|2021-07-28 08:20:00|138.51|137.01|138.56|137.06|138.9|137.4|138.49|136.99|508
1627460700000|2021-07-28 08:25:00|138.57|137.07|138.28|136.78|138.63|137.13|137.95|136.45|521
1627461000000|2021-07-28 08:30:00|138.27|136.77|137.5|136|138.28|136.78|137.15|135.65|558
1627461300000|2021-07-28 08:35:00|137.49|135.99|137.07|135.57|137.51|136.01|137.04|135.54|552
1627461600000|2021-07-28 08:40:00|137.08|135.58|136.65|135.15|137.12|135.62|136.36|134.86|576
1627461900000|2021-07-28 08:45:00|136.66|135.16|137.01|135.51|137.2|135.7|136.65|135.15|605
1627462200000|2021-07-28 08:50:00|137|135.5|136.95|135.45|137.04|135.54|136.69|135.19|573
1627462500000|2021-07-28 08:55:00|136.94|135.44|136.96|135.46|137.02|135.52|136.84|135.34|463
1627462800000|2021-07-28 09:00:00|136.98|135.48|137.49|135.99|137.5|136|136.64|135.14|558
1627463100000|2021-07-28 09:05:00|137.5|136|137.8|136.3|137.82|136.32|137.34|135.84|587
1627463400000|2021-07-28 09:10:00|137.82|136.32|138.01|136.51|138.04|136.54|137.56|136.06|511
1627463700000|2021-07-28 09:15:00|138.02|136.52|138.08|136.58|138.21|136.71|137.98|136.48|500
1627464000000|2021-07-28 09:20:00|138.09|136.59|138.28|136.78|138.33|136.83|138|136.5|480
1627464300000|2021-07-28 09:25:00|138.27|136.77|138.41|136.91|138.41|136.91|138.11|136.61|412
1627464600000|2021-07-28 09:30:00|138.42|136.92|138.22|136.72|138.42|136.92|138.1|136.6|373
1627464900000|2021-07-28 09:35:00|138.21|136.71|138.39|136.89|138.64|137.14|138.2|136.7|392
1627465200000|2021-07-28 09:40:00|138.38|136.88|138.66|137.16|138.76|137.26|138.38|136.88|448
1627465500000|2021-07-28 09:45:00|138.65|137.15|138.57|137.07|138.92|137.42|138.52|137.02|437
1627465800000|2021-07-28 09:50:00|138.56|137.06|138.9|137.4|138.96|137.46|138.48|136.98|433
1627466100000|2021-07-28 09:55:00|138.91|137.41|139.25|137.75|139.26|137.76|138.88|137.38|444
1627466400000|2021-07-28 10:00:00|139.26|137.76|139.2|137.7|139.29|137.79|138.83|137.33|462
1627466700000|2021-07-28 10:05:00|139.21|137.71|139.71|138.21|139.74|138.24|138.93|137.43|447
1627467000000|2021-07-28 10:10:00|139.7|138.2|139.71|138.21|139.89|138.39|139.41|137.91|494
1627467300000|2021-07-28 10:15:00|139.72|138.22|139.55|138.05|139.86|138.36|139.25|137.75|491
1627467600000|2021-07-28 10:20:00|139.56|138.06|139.67|138.17|139.75|138.25|139.24|137.74|429
1627467900000|2021-07-28 10:25:00|139.68|138.18|139.27|137.77|139.77|138.27|139.22|137.72|447
1627468200000|2021-07-28 10:30:00|139.28|137.78|139.21|137.71|139.29|137.79|138.83|137.33|467
1627468500000|2021-07-28 10:35:00|139.24|137.74|139.08|137.58|139.35|137.85|139.02|137.52|457
1627468800000|2021-07-28 10:40:00|139.07|137.57|139.14|137.64|139.16|137.66|138.82|137.32|413
1627469100000|2021-07-28 10:45:00|139.13|137.63|139.08|137.58|139.16|137.66|138.87|137.37|421
1627469400000|2021-07-28 10:50:00|139.09|137.59|139.17|137.67|139.18|137.68|138.92|137.42|366
1627469700000|2021-07-28 10:55:00|139.16|137.66|139.01|137.51|139.38|137.88|138.91|137.41|512
1627470000000|2021-07-28 11:00:00|138.99|137.49|139.26|137.76|139.29|137.79|138.89|137.39|438
1627470300000|2021-07-28 11:05:00|139.25|137.75|139.23|137.73|139.41|137.91|139.2|137.7|507
1627470600000|2021-07-28 11:10:00|139.22|137.72|138.9|137.4|139.25|137.75|138.86|137.36|490
1627470900000|2021-07-28 11:15:00|138.89|137.39|138.81|137.31|138.99|137.49|138.58|137.08|444
1627471200000|2021-07-28 11:20:00|138.82|137.32|138.89|137.39|139.05|137.55|138.72|137.22|389
1627471500000|2021-07-28 11:25:00|138.9|137.4|139.38|137.88|139.38|137.88|138.89|137.39|470
1627471800000|2021-07-28 11:30:00|139.4|137.9|140.09|138.59|140.34|138.84|139.18|137.68|736
1627472100000|2021-07-28 11:35:00|140.08|138.58|139.99|138.49|140.24|138.74|139.91|138.41|563
1627472400000|2021-07-28 11:40:00|139.98|138.48|140.3|138.8|140.36|138.86|139.57|138.07|640
1627472700000|2021-07-28 11:45:00|140.31|138.81|140.04|138.54|140.37|138.87|140.04|138.54|524
1627473000000|2021-07-28 11:50:00|140.03|138.53|140.28|138.78|140.33|138.83|139.96|138.46|543
1627473300000|2021-07-28 11:55:00|140.27|138.77|140.37|138.87|140.37|138.87|140.04|138.54|510
1627473600000|2021-07-28 12:00:00|140.39|138.89|140.04|138.54|140.57|139.07|139.94|138.44|446
1627473900000|2021-07-28 12:05:00|140.06|138.56|140.62|139.12|140.63|139.13|140.06|138.56|471
1627474200000|2021-07-28 12:10:00|140.63|139.13|140.64|139.14|140.71|139.21|140.49|138.99|370
1627474500000|2021-07-28 12:15:00|140.62|139.12|140.76|139.26|141.19|139.69|140.61|139.11|528
1627474800000|2021-07-28 12:20:00|140.77|139.27|140.13|138.63|140.79|139.29|139.89|138.39|537
1627475100000|2021-07-28 12:25:00|140.11|138.61|139.92|138.42|140.11|138.61|139.53|138.03|445
1627475400000|2021-07-28 12:30:00|139.93|138.43|139.76|138.26|139.93|138.43|139.73|138.23|382
1627475700000|2021-07-28 12:35:00|139.77|138.27|139.45|137.95|139.87|138.37|139.33|137.83|463
1627476000000|2021-07-28 12:40:00|139.48|137.98|138.22|136.72|139.5|138|138.04|136.54|709
1627476300000|2021-07-28 12:45:00|138.23|136.73|137.91|136.41|138.46|136.96|137.91|136.41|626
1627476600000|2021-07-28 12:50:00|137.9|136.4|137.94|136.44|138.08|136.58|137.55|136.05|565
1627476900000|2021-07-28 12:55:00|137.92|136.42|137.56|136.06|138.11|136.61|137.41|135.91|595
1627477200000|2021-07-28 13:00:00|137.55|136.05|138.27|136.77|138.28|136.78|137.43|135.93|639
1627477500000|2021-07-28 13:05:00|138.26|136.76|138.48|136.98|138.78|137.28|138.22|136.72|582
1627477800000|2021-07-28 13:10:00|138.46|136.96|137.99|136.49|138.68|137.18|137.8|136.3|585
1627478100000|2021-07-28 13:15:00|137.98|136.48|138.25|136.75|138.32|136.82|137.96|136.46|582
1627478400000|2021-07-28 13:20:00|138.24|136.74|138.06|136.56|138.27|136.77|137.68|136.18|580
1627478700000|2021-07-28 13:25:00|138.09|136.59|137.83|136.33|138.18|136.68|137.79|136.29|468
1627479000000|2021-07-28 13:30:00|137.82|136.32|137.6|136.1|137.99|136.49|137.04|135.54|433
1627479300000|2021-07-28 13:35:00|137.58|136.08|137.84|136.34|137.94|136.44|137.58|136.08|439
1627479600000|2021-07-28 13:40:00|137.85|136.35|137.66|136.16|137.95|136.45|137.62|136.12|354
1627479900000|2021-07-28 13:45:00|137.65|136.15|137.23|135.73|137.67|136.17|137.07|135.57|502
1627480200000|2021-07-28 13:50:00|137.27|135.77|137.76|136.26|137.79|136.29|137.27|135.77|401
1627480500000|2021-07-28 13:55:00|137.73|136.23|137.75|136.25|137.79|136.29|137.26|135.76|543
1627480800000|2021-07-28 14:00:00|137.76|136.26|137.55|136.05|137.77|136.27|137.22|135.72|528
1627481100000|2021-07-28 14:05:00|137.56|136.06|137.74|136.24|137.79|136.29|137.51|136.01|371
1627481400000|2021-07-28 14:10:00|137.73|136.23|138.08|136.58|138.23|136.73|137.71|136.21|536
1627481700000|2021-07-28 14:15:00|138.07|136.57|137.97|136.47|138.07|136.57|137.73|136.23|555
1627482000000|2021-07-28 14:20:00|137.96|136.46|137.8|136.3|137.97|136.47|137.78|136.28|357
1627482300000|2021-07-28 14:25:00|137.81|136.31|138.2|136.7|138.23|136.73|137.79|136.29|392
1627482600000|2021-07-28 14:30:00|138.21|136.71|137.98|136.48|138.24|136.74|137.7|136.2|394
1627482900000|2021-07-28 14:35:00|137.97|136.47|137.89|136.39|137.98|136.48|137.52|136.02|494
1627483200000|2021-07-28 14:40:00|137.88|136.38|137.6|136.1|137.89|136.39|137.45|135.95|446
1627483500000|2021-07-28 14:45:00|137.61|136.11|137.99|136.49|138.1|136.6|137.56|136.06|446
1627483800000|2021-07-28 14:50:00|137.98|136.48|137.44|135.94|137.98|136.48|137.24|135.74|496
1627484100000|2021-07-28 14:55:00|137.43|135.93|138.11|136.61|138.19|136.69|137.33|135.83|530
1627484400000|2021-07-28 15:00:00|138.13|136.63|138.24|136.74|138.29|136.79|137.68|136.18|517
1627484700000|2021-07-28 15:05:00|138.25|136.75|138.09|136.59|138.46|136.96|137.92|136.42|451
1627485000000|2021-07-28 15:10:00|138.08|136.58|138.4|136.9|138.45|136.95|137.99|136.49|493
1627485300000|2021-07-28 15:15:00|138.43|136.93|138.49|136.99|138.52|137.02|138.33|136.83|402
1627485600000|2021-07-28 15:20:00|138.48|136.98|138.49|136.99|138.55|137.05|138.34|136.84|353
1627485900000|2021-07-28 15:25:00|138.51|137.01|138.43|136.93|138.52|137.02|138.3|136.8|409
1627486200000|2021-07-28 15:30:00|138.42|136.92|138.57|137.07|138.6|137.1|138.37|136.87|319
1627486500000|2021-07-28 15:35:00|138.56|137.06|138.83|137.33|138.83|137.33|138.49|136.99|360
1627486800000|2021-07-28 15:40:00|138.84|137.34|138.81|137.31|138.85|137.35|138.65|137.15|325
1627487100000|2021-07-28 15:45:00|138.82|137.32|138.83|137.33|139.02|137.52|138.8|137.3|344
1627487400000|2021-07-28 15:50:00|138.84|137.34|138.46|136.96|138.84|137.34|138.39|136.89|427
1627487700000|2021-07-28 15:55:00|138.45|136.95|138.47|136.97|138.5|137|138.24|136.74|379
1627488000000|2021-07-28 16:00:00|138.46|136.96|138.44|136.94|138.56|137.06|137.96|136.46|474
1627488300000|2021-07-28 16:05:00|138.43|136.93|139.01|137.51|139.02|137.52|138.43|136.93|492
1627488600000|2021-07-28 16:10:00|139.02|137.52|139.21|137.71|139.31|137.81|138.84|137.34|406
1627488900000|2021-07-28 16:15:00|139.22|137.72|139.14|137.64|139.3|137.8|139.02|137.52|437
1627489200000|2021-07-28 16:20:00|139.13|137.63|139.32|137.82|139.34|137.84|139.04|137.54|344
1627489500000|2021-07-28 16:25:00|139.31|137.81|139.24|137.74|139.41|137.91|139.17|137.67|441
1627489800000|2021-07-28 16:30:00|139.26|137.76|138.84|137.34|139.29|137.79|138.75|137.25|439
1627490100000|2021-07-28 16:35:00|138.82|137.32|138.94|137.44|139|137.5|138.78|137.28|513
1627490400000|2021-07-28 16:40:00|138.95|137.45|139|137.5|139.07|137.57|138.94|137.44|367
1627490700000|2021-07-28 16:45:00|139.02|137.52|139.35|137.85|139.38|137.88|138.98|137.48|410
1627491000000|2021-07-28 16:50:00|139.34|137.84|139.43|137.93|139.49|137.99|139.2|137.7|540
1627491300000|2021-07-28 16:55:00|139.4|137.9|139.52|138.02|139.55|138.05|139.4|137.9|385
1627491600000|2021-07-28 17:00:00|139.53|138.03|139.33|137.83|139.56|138.06|139.29|137.79|371
1627491900000|2021-07-28 17:05:00|139.34|137.84|139.42|137.92|139.58|138.08|139.32|137.82|437
1627492200000|2021-07-28 17:10:00|139.43|137.93|139.5|138|139.62|138.12|139.43|137.93|338
1627492500000|2021-07-28 17:15:00|139.52|138.02|139.45|137.95|139.56|138.06|139.4|137.9|274
1627492800000|2021-07-28 17:20:00|139.43|137.93|139.58|138.08|139.59|138.09|139.26|137.76|374
1627493100000|2021-07-28 17:25:00|139.59|138.09|137.96|136.46|139.65|138.15|137.82|136.32|499
1627493400000|2021-07-28 17:30:00|137.95|136.45|137.1|135.6|138.19|136.69|137.08|135.58|569
1627493700000|2021-07-28 17:35:00|137.13|135.63|137.02|135.52|137.28|135.78|136.29|134.79|778
1627494000000|2021-07-28 17:40:00|137.03|135.53|136.29|134.79|137.03|135.53|135.95|134.45|750
1627494300000|2021-07-28 17:45:00|136.3|134.8|135.99|134.49|136.56|135.06|135.96|134.46|517
1627494600000|2021-07-28 17:50:00|136|134.5|135.55|134.05|136.26|134.76|135.16|133.66|667
1627494900000|2021-07-28 17:55:00|135.54|134.04|135.34|133.84|135.66|134.16|135.2|133.7|624
1627495200000|2021-07-28 18:00:00|135.33|133.83|136.08|134.58|136.22|134.72|135.01|133.51|657
1627495500000|2021-07-28 18:05:00|136.07|134.57|136.08|134.58|136.47|134.97|136|134.5|454
1627495800000|2021-07-28 18:10:00|136.09|134.59|136.64|135.14|136.76|135.26|136.09|134.59|438
1627496100000|2021-07-28 18:15:00|136.62|135.12|137|135.5|137.27|135.77|136.62|135.12|647
1627496400000|2021-07-28 18:20:00|136.99|135.49|136.99|135.49|137.13|135.63|136.89|135.39|549
1627496700000|2021-07-28 18:25:00|136.98|135.48|136.95|135.45|137.07|135.57|136.93|135.43|439
1627497000000|2021-07-28 18:30:00|136.94|135.44|137.38|135.88|137.38|135.88|136.42|134.92|596
1627497300000|2021-07-28 18:35:00|137.35|135.85|137.29|135.79|137.37|135.87|137.02|135.52|594
1627497600000|2021-07-28 18:40:00|137.28|135.78|138.11|136.61|138.24|136.74|137.26|135.76|706
1627497900000|2021-07-28 18:45:00|138.13|136.63|139.09|137.59|139.52|138.02|137.93|136.43|701
1627498200000|2021-07-28 18:50:00|139.1|137.6|139.67|138.17|140.1|138.6|139.06|137.56|701
1627498500000|2021-07-28 18:55:00|139.7|138.2|139.77|138.27|139.94|138.44|139.44|137.94|508
1627498800000|2021-07-28 19:00:00|139.76|138.26|139.56|138.06|140.17|138.67|139.46|137.96|660
1627499100000|2021-07-28 19:05:00|139.55|138.05|139.3|137.8|139.73|138.23|139.25|137.75|399
1627499400000|2021-07-28 19:10:00|139.31|137.81|139.53|138.03|139.62|138.12|139.31|137.81|357
1627499700000|2021-07-28 19:15:00|139.54|138.04|139.37|137.87|139.85|138.35|139.35|137.85|595
1627500000000|2021-07-28 19:20:00|139.35|137.85|139.17|137.67|139.49|137.99|139.01|137.51|391
1627500300000|2021-07-28 19:25:00|139.18|137.68|138.67|137.17|139.19|137.69|138.35|136.85|473
1627500600000|2021-07-28 19:30:00|138.66|137.16|139.08|137.58|139.42|137.92|138.5|137|584
1627500900000|2021-07-28 19:35:00|139.06|137.56|139.2|137.7|139.54|138.04|139.05|137.55|580
1627501200000|2021-07-28 19:40:00|139.19|137.69|139.23|137.73|139.39|137.89|139|137.5|409
1627501500000|2021-07-28 19:45:00|139.22|137.72|139.2|137.7|139.34|137.84|139.04|137.54|228
1627501800000|2021-07-28 19:50:00|139.19|137.69|139.16|137.66|139.28|137.78|139.08|137.58|292
1627502100000|2021-07-28 19:55:00|139.17|137.67|138.87|137.37|139.29|137.79|138.78|137.28|395
1627502400000|2021-07-28 20:00:00|138.88|137.38|138.85|137.35|138.88|137.38|138.49|136.99|364
1627502700000|2021-07-28 20:05:00|138.86|137.36|138.53|137.03|138.98|137.48|138.36|136.86|445
1627503000000|2021-07-28 20:10:00|138.54|137.04|138.85|137.35|139.04|137.54|138.52|137.02|445
1627503300000|2021-07-28 20:15:00|138.86|137.36|138.77|137.27|138.86|137.36|138.63|137.13|237
1627503600000|2021-07-28 20:20:00|138.79|137.29|138.54|137.04|138.79|137.29|138.31|136.81|441
1627503900000|2021-07-28 20:25:00|138.55|137.05|138.8|137.3|138.82|137.32|138.29|136.79|353
1627504200000|2021-07-28 20:30:00|138.81|137.31|138.63|137.13|138.83|137.33|138.37|136.87|506
1627504500000|2021-07-28 20:35:00|138.64|137.14|138.83|137.33|138.97|137.47|138.46|136.96|411
1627504800000|2021-07-28 20:40:00|138.84|137.34|138.85|137.35|139|137.5|138.74|137.24|321
1627505100000|2021-07-28 20:45:00|138.86|137.36|139|137.5|139.42|137.92|138.83|137.33|450
1627505400000|2021-07-28 20:50:00|138.99|137.49|139.27|137.77|139.31|137.81|138.95|137.45|422
1627505700000|2021-07-28 20:55:00|139.25|137.75|139.01|137.51|139.44|137.94|139.01|137.51|375
1627506000000|2021-07-28 21:00:00|138.98|137.48|139.05|137.55|139.11|137.61|138.82|137.32|268
1627506300000|2021-07-28 21:05:00|139.08|137.58|139.43|137.93|139.5|138|138.98|137.48|409
1627506600000|2021-07-28 21:10:00|139.42|137.92|139.21|137.71|139.44|137.94|139.07|137.57|342
1627506900000|2021-07-28 21:15:00|139.23|137.73|139.32|137.82|139.32|137.82|138.97|137.47|263
1627507200000|2021-07-28 21:20:00|139.31|137.81|139.41|137.91|139.49|137.99|139.12|137.62|241
1627507500000|2021-07-28 21:25:00|139.42|137.92|139.72|138.22|139.73|138.23|139.38|137.88|356
1627507800000|2021-07-28 21:30:00|139.71|138.21|139.89|138.39|139.92|138.42|139.7|138.2|317
1627508100000|2021-07-28 21:35:00|139.9|138.4|140.74|139.24|140.79|139.29|139.89|138.39|394
1627508400000|2021-07-28 21:40:00|140.73|139.23|140.9|139.4|140.9|139.4|140.65|139.15|224
1627508700000|2021-07-28 21:45:00|140.82|139.32|141.83|140.33|142.4|140.9|140.82|139.32|506
1627509000000|2021-07-28 21:50:00|141.82|140.32|142.22|140.72|142.69|141.19|141.43|139.93|457
1627509300000|2021-07-28 21:55:00|142.21|140.71|142.34|140.84|142.4|140.9|142.1|140.6|405
1627509600000|2021-07-28 22:00:00|142.37|140.87|142.12|140.62|142.37|140.87|141.51|140.01|482
1627509900000|2021-07-28 22:05:00|142.13|140.63|142.65|141.15|142.73|141.23|141.93|140.43|421
1627510200000|2021-07-28 22:10:00|142.64|141.14|142.09|140.59|142.65|141.15|142.02|140.52|478
1627510500000|2021-07-28 22:15:00|142.08|140.58|142.47|140.97|142.76|141.26|142.07|140.57|503
1627510800000|2021-07-28 22:20:00|142.46|140.96|142.02|140.52|142.53|141.03|142.02|140.52|416
1627511100000|2021-07-28 22:25:00|142.03|140.53|142.54|141.04|142.62|141.12|142.01|140.51|460
1627511400000|2021-07-28 22:30:00|142.55|141.05|142.16|140.66|142.57|141.07|141.84|140.34|531
1627511700000|2021-07-28 22:35:00|142.12|140.62|141.99|140.49|142.16|140.66|141.75|140.25|478
1627512000000|2021-07-28 22:40:00|141.98|140.48|141.21|139.71|142|140.5|141.15|139.65|386
1627512300000|2021-07-28 22:45:00|141.22|139.72|140.01|138.51|141.26|139.76|139.93|138.43|588
1627512600000|2021-07-28 22:50:00|140|138.5|140.6|139.1|140.64|139.14|139.97|138.47|471
1627512900000|2021-07-28 22:55:00|140.59|139.09|140.51|139.01|140.61|139.11|140.21|138.71|386
1627513200000|2021-07-28 23:00:00|140.52|139.02|140.48|138.98|140.61|139.11|140.09|138.59|484
1627513500000|2021-07-28 23:05:00|140.47|138.97|140.54|139.04|140.91|139.41|140.34|138.84|476
1627513800000|2021-07-28 23:10:00|140.55|139.05|140.49|138.99|140.56|139.06|140.07|138.57|417
1627514100000|2021-07-28 23:15:00|140.48|138.98|141.33|139.83|141.42|139.92|140.48|138.98|472
1627514400000|2021-07-28 23:20:00|141.32|139.82|140.14|138.64|141.46|139.96|140.09|138.59|545
1627514700000|2021-07-28 23:25:00|140.13|138.63|140.66|139.16|140.72|139.22|139.81|138.31|595
1627515000000|2021-07-28 23:30:00|140.67|139.17|140.24|138.74|140.93|139.43|140.21|138.71|528
1627515300000|2021-07-28 23:35:00|140.23|138.73|140.1|138.6|140.4|138.9|140.06|138.56|425
1627515600000|2021-07-28 23:40:00|140.09|138.59|140.15|138.65|140.36|138.86|139.84|138.34|478
1627515900000|2021-07-28 23:45:00|140.14|138.64|140.78|139.28|141.21|139.71|140.13|138.63|641
1627516200000|2021-07-28 23:50:00|140.79|139.29|140.7|139.2|140.85|139.35|140.57|139.07|581
1627516500000|2021-07-28 23:55:00|140.72|139.22|141.24|139.74|141.3|139.8|140.41|138.91|407
1627516800000|2021-07-29 00:00:00|141.25|139.75|139.84|138.34|141.25|139.75|139.7|138.2|696
1627517100000|2021-07-29 00:05:00|139.85|138.35|140.19|138.69|140.2|138.7|139.66|138.16|590
1627517400000|2021-07-29 00:10:00|140.2|138.7|140.7|139.2|141.03|139.53|140.02|138.52|463
1627517700000|2021-07-29 00:15:00|140.71|139.21|140.41|138.91|140.83|139.33|140.36|138.86|469
1627518000000|2021-07-29 00:20:00|140.42|138.92|140.01|138.51|140.45|138.95|139.85|138.35|479
1627518300000|2021-07-29 00:25:00|140|138.5|139.72|138.22|140.01|138.51|139.64|138.14|355
1627518600000|2021-07-29 00:30:00|139.71|138.21|139.32|137.82|139.74|138.24|139.3|137.8|478
1627518900000|2021-07-29 00:35:00|139.31|137.81|139.17|137.67|139.31|137.81|138.87|137.37|530
1627519200000|2021-07-29 00:40:00|139.16|137.66|138.86|137.36|139.23|137.73|138.76|137.26|516
1627519500000|2021-07-29 00:45:00|138.89|137.39|139.03|137.53|139.25|137.75|138.77|137.27|536
1627519800000|2021-07-29 00:50:00|139.04|137.54|138.94|137.44|139.2|137.7|138.77|137.27|425
1627520100000|2021-07-29 00:55:00|138.93|137.43|138.48|136.98|138.93|137.43|138.48|136.98|533
1627520400000|2021-07-29 01:00:00|138.47|136.97|138.94|137.44|138.94|137.44|138.47|136.97|532
1627520700000|2021-07-29 01:05:00|138.95|137.45|138.99|137.49|139.45|137.95|138.84|137.34|438
1627521000000|2021-07-29 01:10:00|139|137.5|139.03|137.53|139.1|137.6|138.64|137.14|513
1627521300000|2021-07-29 01:15:00|139.02|137.52|138.52|137.02|139.02|137.52|138.46|136.96|492
1627521600000|2021-07-29 01:20:00|138.53|137.03|137.85|136.35|138.68|137.18|137.62|136.12|651
1627521900000|2021-07-29 01:25:00|137.87|136.37|137.81|136.31|138.1|136.6|137.67|136.17|573
1627522200000|2021-07-29 01:30:00|137.8|136.3|138.1|136.6|138.11|136.61|137.78|136.28|389
1627522500000|2021-07-29 01:35:00|138.07|136.57|138.32|136.82|138.32|136.82|137.93|136.43|422
1627522800000|2021-07-29 01:40:00|138.31|136.81|137.8|136.3|138.32|136.82|137.8|136.3|378
1627523100000|2021-07-29 01:45:00|137.79|136.29|138.48|136.98|138.65|137.15|137.76|136.26|483
1627523400000|2021-07-29 01:50:00|138.49|136.99|138.5|137|138.57|137.07|138.32|136.82|318
1627523700000|2021-07-29 01:55:00|138.49|136.99|138.45|136.95|138.57|137.07|138.36|136.86|348
1627524000000|2021-07-29 02:00:00|138.44|136.94|139.36|137.86|139.77|138.27|138.23|136.73|553
1627524300000|2021-07-29 02:05:00|139.35|137.85|138.93|137.43|139.49|137.99|138.89|137.39|543
1627524600000|2021-07-29 02:10:00|138.92|137.42|139.08|137.58|139.2|137.7|138.91|137.41|329
1627524900000|2021-07-29 02:15:00|139.09|137.59|139|137.5|139.1|137.6|138.85|137.35|414
1627525200000|2021-07-29 02:20:00|139.01|137.51|138.97|137.47|139.06|137.56|138.88|137.38|366
1627525500000|2021-07-29 02:25:00|138.98|137.48|139.49|137.99|139.75|138.25|138.91|137.41|529
1627525800000|2021-07-29 02:30:00|139.48|137.98|139.29|137.79|139.49|137.99|139.17|137.67|437
1627526100000|2021-07-29 02:35:00|139.28|137.78|139.42|137.92|139.64|138.14|139.28|137.78|332
1627526400000|2021-07-29 02:40:00|139.41|137.91|139.34|137.84|139.42|137.92|139.18|137.68|401
1627526700000|2021-07-29 02:45:00|139.36|137.86|139.33|137.83|139.45|137.95|139.33|137.83|315
1627527000000|2021-07-29 02:50:00|139.34|137.84|139.06|137.56|139.36|137.86|138.96|137.46|389
1627527300000|2021-07-29 02:55:00|139.05|137.55|138.86|137.36|139.1|137.6|138.84|137.34|387
1627527600000|2021-07-29 03:00:00|138.85|137.35|139.01|137.51|139.01|137.51|138.71|137.21|465
1627527900000|2021-07-29 03:05:00|138.99|137.49|138.97|137.47|139.09|137.59|138.93|137.43|290
1627528200000|2021-07-29 03:10:00|138.96|137.46|138.89|137.39|138.98|137.48|138.81|137.31|378
1627528500000|2021-07-29 03:15:00|138.88|137.38|138.9|137.4|138.9|137.4|138.78|137.28|334
1627528800000|2021-07-29 03:20:00|138.89|137.39|138.65|137.15|138.94|137.44|138.54|137.04|428
1627529100000|2021-07-29 03:25:00|138.63|137.13|138.18|136.68|138.67|137.17|138.16|136.66|383
1627529400000|2021-07-29 03:30:00|138.19|136.69|138.16|136.66|138.27|136.77|138.01|136.51|386
1627529700000|2021-07-29 03:35:00|138.17|136.67|138.74|137.24|138.74|137.24|138.13|136.63|368
1627530000000|2021-07-29 03:40:00|138.73|137.23|138.36|136.86|138.74|137.24|138.24|136.74|413
1627530300000|2021-07-29 03:45:00|138.35|136.85|139.38|137.88|139.45|137.95|138.28|136.78|448
1627530600000|2021-07-29 03:50:00|139.37|137.87|139.28|137.78|139.9|138.4|139.28|137.78|459
1627530900000|2021-07-29 03:55:00|139.29|137.79|139.28|137.78|139.6|138.1|139.25|137.75|391
1627531200000|2021-07-29 04:00:00|139.3|137.8|139.43|137.93|139.56|138.06|138.7|137.2|478
1627531500000|2021-07-29 04:05:00|139.44|137.94|139.38|137.88|139.81|138.31|139.28|137.78|472
1627531800000|2021-07-29 04:10:00|139.37|137.87|139.61|138.11|139.7|138.2|139.22|137.72|452
1627532100000|2021-07-29 04:15:00|139.6|138.1|139.87|138.37|139.89|138.39|139.57|138.07|367
1627532400000|2021-07-29 04:20:00|139.86|138.36|139.79|138.29|140.13|138.63|139.79|138.29|428
1627532700000|2021-07-29 04:25:00|139.78|138.28|140.25|138.75|140.27|138.77|139.77|138.27|461
1627533000000|2021-07-29 04:30:00|140.24|138.74|140.73|139.23|141.05|139.55|140.17|138.67|430
1627533300000|2021-07-29 04:35:00|140.72|139.22|141.36|139.86|141.49|139.99|140.72|139.22|527
1627533600000|2021-07-29 04:40:00|141.37|139.87|141.14|139.64|141.47|139.97|141|139.5|442
1627533900000|2021-07-29 04:45:00|141.15|139.65|140.8|139.3|141.31|139.81|140.75|139.25|395
1627534200000|2021-07-29 04:50:00|140.78|139.28|140.68|139.18|140.78|139.28|140.44|138.94|401
1627534500000|2021-07-29 04:55:00|140.67|139.17|140.64|139.14|140.7|139.2|140.41|138.91|372
1627534800000|2021-07-29 05:00:00|140.65|139.15|140.23|138.73|140.68|139.18|140.12|138.62|395
1627535100000|2021-07-29 05:05:00|140.24|138.74|140.08|138.58|140.41|138.91|139.95|138.45|395
1627535400000|2021-07-29 05:10:00|140.07|138.57|140.11|138.61|140.28|138.78|139.91|138.41|394
1627535700000|2021-07-29 05:15:00|140.1|138.6|139.96|138.46|140.27|138.77|139.86|138.36|458
1627536000000|2021-07-29 05:20:00|139.97|138.47|139.71|138.21|139.99|138.49|139.67|138.17|409
1627536300000|2021-07-29 05:25:00|139.72|138.22|139.77|138.27|139.82|138.32|139.63|138.13|320
1627536600000|2021-07-29 05:30:00|139.75|138.25|140.25|138.75|140.25|138.75|139.69|138.19|431
1627536900000|2021-07-29 05:35:00|140.24|138.74|140.34|138.84|140.36|138.86|140.1|138.6|349
1627537200000|2021-07-29 05:40:00|140.35|138.85|140.61|139.11|140.7|139.2|140.33|138.83|533
1627537500000|2021-07-29 05:45:00|140.62|139.12|140.44|138.94|140.65|139.15|140.43|138.93|443
1627537800000|2021-07-29 05:50:00|140.45|138.95|140.66|139.16|140.7|139.2|140.44|138.94|415
1627538100000|2021-07-29 05:55:00|140.65|139.15|140.7|139.2|140.72|139.22|140.62|139.12|342
1627538400000|2021-07-29 06:00:00|140.71|139.21|140.69|139.19|140.79|139.29|140.6|139.1|323
1627538700000|2021-07-29 06:05:00|140.68|139.18|140.61|139.11|140.75|139.25|140.57|139.07|390
1627539000000|2021-07-29 06:10:00|140.6|139.1|140.74|139.24|140.9|139.4|140.42|138.92|346
1627539300000|2021-07-29 06:15:00|140.75|139.25|140.54|139.04|140.87|139.37|140.51|139.01|374
1627539600000|2021-07-29 06:20:00|140.53|139.03|140.7|139.2|140.79|139.29|140.44|138.94|367
1627539900000|2021-07-29 06:25:00|140.71|139.21|140.37|138.87|140.72|139.22|140.18|138.68|330
1627540200000|2021-07-29 06:30:00|140.38|138.88|140.45|138.95|140.51|139.01|140.05|138.55|433
1627540500000|2021-07-29 06:35:00|140.46|138.96|140.5|139|140.51|139.01|140.35|138.85|223
1627540800000|2021-07-29 06:40:00|140.49|138.99|140.5|139|140.54|139.04|140.29|138.79|350
1627541100000|2021-07-29 06:45:00|140.51|139.01|140.76|139.26|140.79|139.29|140.4|138.9|378
1627541400000|2021-07-29 06:50:00|140.78|139.28|140.77|139.27|140.8|139.3|140.66|139.16|399
1627541700000|2021-07-29 06:55:00|140.76|139.26|140.36|138.86|140.77|139.27|140.22|138.72|422
1627542000000|2021-07-29 07:00:00|140.35|138.85|140.32|138.82|140.39|138.89|140.05|138.55|429
1627542300000|2021-07-29 07:05:00|140.31|138.81|140.21|138.71|140.43|138.93|140.15|138.65|376
1627542600000|2021-07-29 07:10:00|140.2|138.7|140.44|138.94|140.44|138.94|140.12|138.62|307
1627542900000|2021-07-29 07:15:00|140.43|138.93|140.25|138.75|140.51|139.01|140.2|138.7|334
1627543200000|2021-07-29 07:20:00|140.24|138.74|140.42|138.92|140.49|138.99|140.14|138.64|365
1627543500000|2021-07-29 07:25:00|140.43|138.93|140.68|139.18|140.7|139.2|140.42|138.92|414
1627543800000|2021-07-29 07:30:00|140.67|139.17|140.47|138.97|140.81|139.31|140.42|138.92|438
1627544100000|2021-07-29 07:35:00|140.46|138.96|140.32|138.82|140.48|138.98|140.24|138.74|238
1627544400000|2021-07-29 07:40:00|140.31|138.81|140.56|139.06|140.57|139.07|140.31|138.81|342
1627544700000|2021-07-29 07:45:00|140.55|139.05|140.55|139.05|140.62|139.12|140.35|138.85|415
1627545000000|2021-07-29 07:50:00|140.57|139.07|140.64|139.14|140.66|139.16|140.42|138.92|440
1627545300000|2021-07-29 07:55:00|140.65|139.15|140.26|138.76|140.66|139.16|140.08|138.58|394
1627545600000|2021-07-29 08:00:00|140.25|138.75|140.46|138.96|140.5|139|140.1|138.6|462
1627545900000|2021-07-29 08:05:00|140.47|138.97|139.83|138.33|140.48|138.98|139.76|138.26|477
1627546200000|2021-07-29 08:10:00|139.84|138.34|139.62|138.12|139.84|138.34|139.51|138.01|472
1627546500000|2021-07-29 08:15:00|139.6|138.1|140.02|138.52|140.36|138.86|139.51|138.01|497
1627546800000|2021-07-29 08:20:00|140|138.5|139.66|138.16|140|138.5|139.58|138.08|455
1627547100000|2021-07-29 08:25:00|139.68|138.18|139.85|138.35|139.93|138.43|139.57|138.07|337
1627547400000|2021-07-29 08:30:00|139.83|138.33|139.97|138.47|140.08|138.58|139.8|138.3|458
1627547700000|2021-07-29 08:35:00|139.96|138.46|140.02|138.52|140.02|138.52|139.84|138.34|417
1627548000000|2021-07-29 08:40:00|140.04|138.54|140.33|138.83|140.34|138.84|139.95|138.45|388
1627548300000|2021-07-29 08:45:00|140.34|138.84|140.5|139|140.67|139.17|140.31|138.81|431
1627548600000|2021-07-29 08:50:00|140.51|139.01|140.24|138.74|140.61|139.11|140.17|138.67|410
1627548900000|2021-07-29 08:55:00|140.23|138.73|140|138.5|140.23|138.73|139.77|138.27|449
1627549200000|2021-07-29 09:00:00|139.99|138.49|140.07|138.57|140.25|138.75|139.98|138.48|404
1627549500000|2021-07-29 09:05:00|140.09|138.59|140.19|138.69|140.26|138.76|140.05|138.55|389
1627549800000|2021-07-29 09:10:00|140.2|138.7|140.63|139.13|140.74|139.24|140.19|138.69|475
1627550100000|2021-07-29 09:15:00|140.62|139.12|140.7|139.2|140.8|139.3|140.48|138.98|475
1627550400000|2021-07-29 09:20:00|140.71|139.21|140.47|138.97|140.74|139.24|140.44|138.94|405
1627550700000|2021-07-29 09:25:00|140.46|138.96|140.71|139.21|140.78|139.28|140.41|138.91|576
1627551000000|2021-07-29 09:30:00|140.72|139.22|140.79|139.29|140.92|139.42|140.56|139.06|484
1627551300000|2021-07-29 09:35:00|140.77|139.27|140.83|139.33|140.95|139.45|140.75|139.25|405
1627551600000|2021-07-29 09:40:00|140.81|139.31|140.93|139.43|141.05|139.55|140.74|139.24|498
1627551900000|2021-07-29 09:45:00|140.94|139.44|141.56|140.06|141.62|140.12|140.94|139.44|526
1627552200000|2021-07-29 09:50:00|141.54|140.04|141.28|139.78|141.57|140.07|141.13|139.63|463
1627552500000|2021-07-29 09:55:00|141.27|139.77|141.31|139.81|141.41|139.91|141.15|139.65|431
1627552800000|2021-07-29 10:00:00|141.3|139.8|140.79|139.29|141.41|139.91|140.73|139.23|562
1627553100000|2021-07-29 10:05:00|140.8|139.3|140.67|139.17|140.84|139.34|140.66|139.16|484
1627553400000|2021-07-29 10:10:00|140.68|139.18|140.77|139.27|140.8|139.3|140.66|139.16|424
1627553700000|2021-07-29 10:15:00|140.76|139.26|141.01|139.51|141.17|139.67|140.72|139.22|498
1627554000000|2021-07-29 10:20:00|141|139.5|140.98|139.48|141.15|139.65|140.89|139.39|349
1627554300000|2021-07-29 10:25:00|140.97|139.47|140.64|139.14|140.97|139.47|140.64|139.14|349
1627554600000|2021-07-29 10:30:00|140.65|139.15|140.7|139.2|140.71|139.21|140.62|139.12|310
1627554900000|2021-07-29 10:35:00|140.69|139.19|140.44|138.94|140.7|139.2|140.31|138.81|417
1627555200000|2021-07-29 10:40:00|140.45|138.95|140.28|138.78|140.45|138.95|140.18|138.68|474
1627555500000|2021-07-29 10:45:00|140.27|138.77|140.23|138.73|140.42|138.92|140.07|138.57|433
1627555800000|2021-07-29 10:50:00|140.24|138.74|140.31|138.81|140.34|138.84|140.18|138.68|381
1627556100000|2021-07-29 10:55:00|140.3|138.8|140.35|138.85|140.4|138.9|140.14|138.64|332
1627556400000|2021-07-29 11:00:00|140.36|138.86|140.28|138.78|140.53|139.03|140.12|138.62|412
1627556700000|2021-07-29 11:05:00|140.26|138.76|140.64|139.14|140.78|139.28|140.15|138.65|385
1627557000000|2021-07-29 11:10:00|140.65|139.15|140.79|139.29|140.8|139.3|140.59|139.09|283
1627557300000|2021-07-29 11:15:00|140.8|139.3|140.55|139.05|141.03|139.53|140.45|138.95|385
1627557600000|2021-07-29 11:20:00|140.56|139.06|140.75|139.25|140.84|139.34|140.54|139.04|335
1627557900000|2021-07-29 11:25:00|140.76|139.26|140.73|139.23|140.78|139.28|140.6|139.1|265
1627558200000|2021-07-29 11:30:00|140.72|139.22|140.56|139.06|140.77|139.27|140.51|139.01|386
1627558500000|2021-07-29 11:35:00|140.55|139.05|139.65|138.15|140.59|139.09|139.6|138.1|532
1627558800000|2021-07-29 11:40:00|139.66|138.16|139.07|137.57|139.68|138.18|138.98|137.48|600
1627559100000|2021-07-29 11:45:00|139.08|137.58|138.8|137.3|139.12|137.62|137.89|136.39|666
1627559400000|2021-07-29 11:50:00|138.81|137.31|139.03|137.53|139.05|137.55|138.61|137.11|521
1627559700000|2021-07-29 11:55:00|139.02|137.52|138.58|137.08|139.05|137.55|138.22|136.72|543
1627560000000|2021-07-29 12:00:00|138.57|137.07|138.18|136.68|138.62|137.12|138.08|136.58|560
1627560300000|2021-07-29 12:05:00|138.19|136.69|138.18|136.68|138.23|136.73|137.84|136.34|423
1627560600000|2021-07-29 12:10:00|138.19|136.69|138.16|136.66|138.35|136.85|137.98|136.48|487
1627560900000|2021-07-29 12:15:00|138.14|136.64|138.3|136.8|138.45|136.95|138.04|136.54|547
1627561200000|2021-07-29 12:20:00|138.31|136.81|138.33|136.83|138.59|137.09|138.25|136.75|545
1627561500000|2021-07-29 12:25:00|138.34|136.84|138.77|137.27|138.77|137.27|138.07|136.57|519
1627561800000|2021-07-29 12:30:00|138.78|137.28|138.59|137.09|139.1|137.6|138.59|137.09|447
1627562100000|2021-07-29 12:35:00|138.6|137.1|138.49|136.99|138.69|137.19|138.39|136.89|405
1627562400000|2021-07-29 12:40:00|138.5|137|138.71|137.21|138.74|137.24|138.48|136.98|411
1627562700000|2021-07-29 12:45:00|138.72|137.22|138.84|137.34|138.88|137.38|138.61|137.11|344
1627563000000|2021-07-29 12:50:00|138.85|137.35|138.87|137.37|138.95|137.45|138.79|137.29|304
1627563300000|2021-07-29 12:55:00|138.88|137.38|139.05|137.55|139.09|137.59|138.87|137.37|323
1627563600000|2021-07-29 13:00:00|139.04|137.54|138.88|137.38|139.06|137.56|138.8|137.3|413
1627563900000|2021-07-29 13:05:00|138.89|137.39|139.81|138.31|140.01|138.51|138.88|137.38|435
1627564200000|2021-07-29 13:10:00|139.78|138.28|140.2|138.7|140.2|138.7|139.72|138.22|542
1627564500000|2021-07-29 13:15:00|140.22|138.72|140.31|138.81|140.37|138.87|140.12|138.62|538
1627564800000|2021-07-29 13:20:00|140.32|138.82|140.09|138.59|140.43|138.93|140.09|138.59|403
1627565100000|2021-07-29 13:25:00|140.1|138.6|140.16|138.66|140.57|139.07|140.08|138.58|431
1627565400000|2021-07-29 13:30:00|140.15|138.65|140.4|138.9|140.57|139.07|140.15|138.65|360
1627565700000|2021-07-29 13:35:00|140.41|138.91|140.01|138.51|140.53|139.03|139.84|138.34|412
1627566000000|2021-07-29 13:40:00|140|138.5|140.24|138.74|140.27|138.77|140|138.5|400
1627566300000|2021-07-29 13:45:00|140.22|138.72|140.19|138.69|140.29|138.79|140.13|138.63|307
1627566600000|2021-07-29 13:50:00|140.2|138.7|140.22|138.72|140.28|138.78|140.13|138.63|420
1627566900000|2021-07-29 13:55:00|140.23|138.73|140.25|138.75|140.32|138.82|140.19|138.69|293
1627567200000|2021-07-29 14:00:00|140.26|138.76|140.24|138.74|140.33|138.83|140.15|138.65|360
1627567500000|2021-07-29 14:05:00|140.25|138.75|140.41|138.91|140.48|138.98|140.23|138.73|367
1627567800000|2021-07-29 14:10:00|140.4|138.9|140.37|138.87|140.47|138.97|140.33|138.83|316
1627568100000|2021-07-29 14:15:00|140.38|138.88|139.59|138.09|140.49|138.99|139.49|137.99|462
1627568400000|2021-07-29 14:20:00|139.58|138.08|139.54|138.04|139.68|138.18|139.33|137.83|492
1627568700000|2021-07-29 14:25:00|139.57|138.07|139.76|138.26|139.81|138.31|139.48|137.98|402
1627569000000|2021-07-29 14:30:00|139.77|138.27|139.93|138.43|140.77|139.27|139.75|138.25|635
1627569300000|2021-07-29 14:35:00|139.91|138.41|140.35|138.85|140.38|138.88|139.87|138.37|417
1627569600000|2021-07-29 14:40:00|140.36|138.86|140.79|139.29|140.98|139.48|140.24|138.74|553
1627569900000|2021-07-29 14:45:00|140.78|139.28|140.68|139.18|140.82|139.32|140.65|139.15|399
1627570200000|2021-07-29 14:50:00|140.69|139.19|140.67|139.17|140.88|139.38|140.66|139.16|468
1627570500000|2021-07-29 14:55:00|140.68|139.18|140.85|139.35|140.95|139.45|140.68|139.18|382
1627570800000|2021-07-29 15:00:00|140.84|139.34|140.93|139.43|140.97|139.47|140.75|139.25|421
1627571100000|2021-07-29 15:05:00|140.92|139.42|141|139.5|141.04|139.54|140.89|139.39|437
1627571400000|2021-07-29 15:10:00|140.99|139.49|140.73|139.23|141.19|139.69|140.6|139.1|582
1627571700000|2021-07-29 15:15:00|140.74|139.24|140.77|139.27|140.99|139.49|140.28|138.78|665
1627572000000|2021-07-29 15:20:00|140.76|139.26|140.87|139.37|141.03|139.53|140.76|139.26|538
1627572300000|2021-07-29 15:25:00|140.85|139.35|140.96|139.46|141.08|139.58|140.85|139.35|452
1627572600000|2021-07-29 15:30:00|140.95|139.45|140.78|139.28|141.09|139.59|140.69|139.19|460
1627572900000|2021-07-29 15:35:00|140.77|139.27|140.69|139.19|140.87|139.37|140.59|139.09|426
1627573200000|2021-07-29 15:40:00|140.68|139.18|140.46|138.96|140.76|139.26|140.46|138.96|423
1627573500000|2021-07-29 15:45:00|140.45|138.95|140.73|139.23|140.82|139.32|140.41|138.91|477
1627573800000|2021-07-29 15:50:00|140.75|139.25|140.81|139.31|140.87|139.37|140.62|139.12|421
1627574100000|2021-07-29 15:55:00|140.8|139.3|140.88|139.38|141.01|139.51|140.8|139.3|401
1627574400000|2021-07-29 16:00:00|140.87|139.37|140.75|139.25|141.23|139.73|140.33|138.83|573
1627574700000|2021-07-29 16:05:00|140.74|139.24|141.14|139.64|141.21|139.71|140.74|139.24|544
1627575000000|2021-07-29 16:10:00|141.13|139.63|141.07|139.57|141.16|139.66|140.8|139.3|511
1627575300000|2021-07-29 16:15:00|141.08|139.58|141.15|139.65|141.23|139.73|140.98|139.48|403
1627575600000|2021-07-29 16:20:00|141.14|139.64|141.34|139.84|141.54|140.04|141.13|139.63|516
1627575900000|2021-07-29 16:25:00|141.35|139.85|141.09|139.59|141.35|139.85|140.85|139.35|425
1627576200000|2021-07-29 16:30:00|141.07|139.57|140.92|139.42|141.11|139.61|140.85|139.35|351
1627576500000|2021-07-29 16:35:00|140.93|139.43|141.07|139.57|141.09|139.59|140.7|139.2|409
1627576800000|2021-07-29 16:40:00|141.06|139.56|140.98|139.48|141.07|139.57|140.8|139.3|298
1627577100000|2021-07-29 16:45:00|140.97|139.47|140.64|139.14|140.97|139.47|140.62|139.12|336
1627577400000|2021-07-29 16:50:00|140.63|139.13|140.9|139.4|141.1|139.6|140.58|139.08|362
1627577700000|2021-07-29 16:55:00|140.91|139.41|141.35|139.85|141.45|139.95|140.81|139.31|456
1627578000000|2021-07-29 17:00:00|141.36|139.86|141.13|139.63|141.43|139.93|141.12|139.62|414
1627578300000|2021-07-29 17:05:00|141.14|139.64|141.08|139.58|141.17|139.67|140.95|139.45|469
1627578600000|2021-07-29 17:10:00|141.1|139.6|141.5|140|141.51|140.01|141.08|139.58|554
1627578900000|2021-07-29 17:15:00|141.51|140.01|141.39|139.89|141.55|140.05|141.23|139.73|447
1627579200000|2021-07-29 17:20:00|141.4|139.9|141.54|140.04|141.55|140.05|141.23|139.73|427
1627579500000|2021-07-29 17:25:00|141.55|140.05|141.8|140.3|141.8|140.3|141.52|140.02|320
1627579800000|2021-07-29 17:30:00|141.81|140.31|141.54|140.04|141.89|140.39|141.49|139.99|310
1627580100000|2021-07-29 17:35:00|141.55|140.05|141.35|139.85|141.55|140.05|141.24|139.74|390
1627580400000|2021-07-29 17:40:00|141.36|139.86|141.64|140.14|141.66|140.16|141.31|139.81|302
1627580700000|2021-07-29 17:45:00|141.65|140.15|141.71|140.21|141.89|140.39|141.64|140.14|253
1627581000000|2021-07-29 17:50:00|141.7|140.2|141.97|140.47|142.07|140.57|141.7|140.2|414
1627581300000|2021-07-29 17:55:00|141.98|140.48|141.69|140.19|141.99|140.49|141.62|140.12|344
1627581600000|2021-07-29 18:00:00|141.7|140.2|141.8|140.3|141.88|140.38|141.49|139.99|498
1627581900000|2021-07-29 18:05:00|141.82|140.32|142.03|140.53|142.08|140.58|141.8|140.3|358
1627582200000|2021-07-29 18:10:00|142.02|140.52|141.78|140.28|142.05|140.55|141.74|140.24|350
1627582500000|2021-07-29 18:15:00|141.77|140.27|141.48|139.98|141.8|140.3|141.42|139.92|324
1627582800000|2021-07-29 18:20:00|141.49|139.99|141.14|139.64|141.5|140|141.09|139.59|323
1627583100000|2021-07-29 18:25:00|141.15|139.65|141.02|139.52|141.37|139.87|140.88|139.38|445
1627583400000|2021-07-29 18:30:00|141.03|139.53|140.94|139.44|141.11|139.61|140.74|139.24|501
1627583700000|2021-07-29 18:35:00|140.92|139.42|140.85|139.35|140.96|139.46|140.79|139.29|330
1627584000000|2021-07-29 18:40:00|140.86|139.36|140.68|139.18|140.91|139.41|140.68|139.18|339
1627584300000|2021-07-29 18:45:00|140.7|139.2|140.71|139.21|140.78|139.28|140.68|139.18|318
1627584600000|2021-07-29 18:50:00|140.72|139.22|140.74|139.24|140.77|139.27|140.66|139.16|285
1627584900000|2021-07-29 18:55:00|140.75|139.25|140.69|139.19|140.77|139.27|140.65|139.15|301
1627585200000|2021-07-29 19:00:00|140.71|139.21|140.53|139.03|140.73|139.23|140.5|139|338
1627585500000|2021-07-29 19:05:00|140.52|139.02|140.47|138.97|140.56|139.06|140.43|138.93|363
1627585800000|2021-07-29 19:10:00|140.46|138.96|140.93|139.43|140.94|139.44|140.45|138.95|382
1627586100000|2021-07-29 19:15:00|140.92|139.42|140.87|139.37|141.06|139.56|140.77|139.27|387
1627586400000|2021-07-29 19:20:00|140.83|139.33|140.72|139.22|140.83|139.33|140.64|139.14|328
1627586700000|2021-07-29 19:25:00|140.74|139.24|140.73|139.23|140.77|139.27|140.57|139.07|378
1627587000000|2021-07-29 19:30:00|140.74|139.24|140.82|139.32|140.83|139.33|140.67|139.17|373
1627587300000|2021-07-29 19:35:00|140.83|139.33|140.88|139.38|140.88|139.38|140.72|139.22|262
1627587600000|2021-07-29 19:40:00|140.89|139.39|140.89|139.39|140.91|139.41|140.83|139.33|218
1627587900000|2021-07-29 19:45:00|140.88|139.38|141.45|139.95|141.5|140|140.88|139.38|253
1627588200000|2021-07-29 19:50:00|141.46|139.96|141.44|139.94|141.63|140.13|141.29|139.79|462
1627588500000|2021-07-29 19:55:00|141.43|139.93|141.47|139.97|141.53|140.03|141.37|139.87|322
1627588800000|2021-07-29 20:00:00|141.48|139.98|141.33|139.83|141.48|139.98|141.29|139.79|182
1627589100000|2021-07-29 20:05:00|141.31|139.81|141.46|139.96|141.49|139.99|141.23|139.73|355
1627589400000|2021-07-29 20:10:00|141.45|139.95|141.69|140.19|142.06|140.56|141.44|139.94|354
1627589700000|2021-07-29 20:15:00|141.7|140.2|141.73|140.23|141.9|140.4|141.61|140.11|428
1627590000000|2021-07-29 20:20:00|141.74|140.24|141.81|140.31|141.83|140.33|141.63|140.13|458
1627590300000|2021-07-29 20:25:00|141.79|140.29|141.5|140|141.81|140.31|141.43|139.93|444
1627590600000|2021-07-29 20:30:00|141.51|140.01|141.67|140.17|141.69|140.19|141.48|139.98|308
1627590900000|2021-07-29 20:35:00|141.68|140.18|141.8|140.3|141.8|140.3|141.65|140.15|219
1627591200000|2021-07-29 20:40:00|141.79|140.29|141.72|140.22|141.79|140.29|141.61|140.11|271
1627591500000|2021-07-29 20:45:00|141.73|140.23|141.54|140.04|141.76|140.26|141.47|139.97|321
1627591800000|2021-07-29 20:50:00|141.53|140.03|141.68|140.18|141.7|140.2|141.48|139.98|270
1627592100000|2021-07-29 20:55:00|141.69|140.19|141.47|139.97|141.7|140.2|141.46|139.96|380
1627592400000|2021-07-29 21:00:00|141.48|139.98|141.55|140.05|141.57|140.07|141.48|139.98|155
1627592700000|2021-07-29 21:05:00|141.56|140.06|141.61|140.11|141.69|140.19|141.53|140.03|137
1627593000000|2021-07-29 21:10:00|141.6|140.1|141.25|139.75|141.63|140.13|141.24|139.74|243
1627593300000|2021-07-29 21:15:00|141.24|139.74|141.1|139.6|141.27|139.77|141.07|139.57|389
1627593600000|2021-07-29 21:20:00|141.11|139.61|141.06|139.56|141.15|139.65|140.94|139.44|306
1627593900000|2021-07-29 21:25:00|141.02|139.52|140.97|139.47|141.07|139.57|140.94|139.44|326
1627594200000|2021-07-29 21:30:00|140.98|139.48|140.85|139.35|141|139.5|140.85|139.35|281
1627594500000|2021-07-29 21:35:00|140.86|139.36|140.75|139.25|140.88|139.38|140.32|138.82|203
1627594800000|2021-07-29 21:40:00|140.74|139.24|140.6|139.1|140.74|139.24|140.53|139.03|179
1627595100000|2021-07-29 21:45:00|140.62|139.12|140.58|139.08|140.68|139.18|140.55|139.05|254
1627595400000|2021-07-29 21:50:00|140.57|139.07|140.31|138.81|140.6|139.1|140.27|138.77|209
1627595700000|2021-07-29 21:55:00|140.32|138.82|140.32|138.82|140.36|138.86|140.2|138.7|333
1627596000000|2021-07-29 22:00:00|140.3|138.8|140.46|138.96|140.46|138.96|140.08|138.58|297
1627596300000|2021-07-29 22:05:00|140.47|138.97|140.72|139.22|140.79|139.29|140.42|138.92|517
1627596600000|2021-07-29 22:10:00|140.71|139.21|140.94|139.44|141.03|139.53|140.71|139.21|399
1627596900000|2021-07-29 22:15:00|140.95|139.45|141.02|139.52|141.12|139.62|140.88|139.38|409
1627597200000|2021-07-29 22:20:00|141.01|139.51|140.81|139.31|141.09|139.59|140.63|139.13|314
1627597500000|2021-07-29 22:25:00|140.8|139.3|140.87|139.37|140.92|139.42|140.77|139.27|419
1627597800000|2021-07-29 22:30:00|140.88|139.38|140.95|139.45|141.06|139.56|140.88|139.38|477
1627598100000|2021-07-29 22:35:00|140.96|139.46|141.09|139.59|141.18|139.68|140.94|139.44|371
1627598400000|2021-07-29 22:40:00|141.1|139.6|141.39|139.89|141.39|139.89|141.09|139.59|355
1627598700000|2021-07-29 22:45:00|141.4|139.9|141.61|140.11|141.67|140.17|141.36|139.86|344
1627599000000|2021-07-29 22:50:00|141.62|140.12|141.37|139.87|141.76|140.26|141.34|139.84|497
1627599300000|2021-07-29 22:55:00|141.36|139.86|141.73|140.23|141.73|140.23|141.33|139.83|531
1627599600000|2021-07-29 23:00:00|141.72|140.22|142.04|140.54|142.31|140.81|141.65|140.15|562
1627599900000|2021-07-29 23:05:00|142.03|140.53|142.7|141.2|142.72|141.22|142|140.5|601
1627600200000|2021-07-29 23:10:00|142.69|141.19|142.82|141.32|143.08|141.58|142.69|141.19|632
1627600500000|2021-07-29 23:15:00|142.81|141.31|143.41|141.91|143.81|142.31|142.81|141.31|661
1627600800000|2021-07-29 23:20:00|143.43|141.93|143.21|141.71|143.58|142.08|142.87|141.37|659
1627601100000|2021-07-29 23:25:00|143.22|141.72|143.23|141.73|143.41|141.91|143.11|141.61|523
1627601400000|2021-07-29 23:30:00|143.24|141.74|143.02|141.52|143.48|141.98|143.02|141.52|502
1627601700000|2021-07-29 23:35:00|143.01|141.51|143.23|141.73|143.27|141.77|142.98|141.48|468
1627602000000|2021-07-29 23:40:00|143.2|141.7|142.84|141.34|143.24|141.74|142.67|141.17|467
1627602300000|2021-07-29 23:45:00|142.85|141.35|142.26|140.76|142.87|141.37|141.93|140.43|532
1627602600000|2021-07-29 23:50:00|142.24|140.74|142.32|140.82|142.54|141.04|142.11|140.61|451
1627602900000|2021-07-29 23:55:00|142.33|140.83|142.17|140.67|142.33|140.83|142.01|140.51|460
1627603200000|2021-07-30 00:00:00|142.21|140.71|142.27|140.77|142.77|141.27|142|140.5|611
1627603500000|2021-07-30 00:05:00|142.26|140.76|141.51|140.01|142.39|140.89|141.5|140|558
1627603800000|2021-07-30 00:10:00|141.52|140.02|141.84|140.34|141.92|140.42|141.3|139.8|492
1627604100000|2021-07-30 00:15:00|141.83|140.33|142.36|140.86|142.43|140.93|141.69|140.19|580
1627604400000|2021-07-30 00:20:00|142.35|140.85|142.41|140.91|142.52|141.02|142.23|140.73|554
1627604700000|2021-07-30 00:25:00|142.39|140.89|142.47|140.97|142.58|141.08|142.33|140.83|521
1627605000000|2021-07-30 00:30:00|142.46|140.96|142.13|140.63|142.47|140.97|141.9|140.4|501
1627605300000|2021-07-30 00:35:00|142.14|140.64|142.48|140.98|142.7|141.2|142.05|140.55|575
1627605600000|2021-07-30 00:40:00|142.47|140.97|142.12|140.62|142.49|140.99|142.03|140.53|451
1627605900000|2021-07-30 00:45:00|142.14|140.64|141.59|140.09|142.18|140.68|141.32|139.82|503
1627606200000|2021-07-30 00:50:00|141.58|140.08|141.56|140.06|141.7|140.2|141.49|139.99|456
1627606500000|2021-07-30 00:55:00|141.57|140.07|141.52|140.02|141.68|140.18|141.46|139.96|416
1627606800000|2021-07-30 01:00:00|141.51|140.01|141.41|139.91|141.62|140.12|141.2|139.7|366
1627607100000|2021-07-30 01:05:00|141.42|139.92|141.63|140.13|141.64|140.14|141.38|139.88|435
1627607400000|2021-07-30 01:10:00|141.64|140.14|141.87|140.37|141.96|140.46|141.46|139.96|471
1627607700000|2021-07-30 01:15:00|141.86|140.36|141.81|140.31|142.11|140.61|141.76|140.26|460
1627608000000|2021-07-30 01:20:00|141.8|140.3|142.01|140.51|142.05|140.55|141.61|140.11|498
1627608300000|2021-07-30 01:25:00|142.02|140.52|141.8|140.3|142.08|140.58|141.73|140.23|394
1627608600000|2021-07-30 01:30:00|141.78|140.28|141.82|140.32|141.9|140.4|141.53|140.03|429
1627608900000|2021-07-30 01:35:00|141.83|140.33|142.08|140.58|142.21|140.71|141.77|140.27|464
1627609200000|2021-07-30 01:40:00|142.09|140.59|142.5|141|142.53|141.03|142.01|140.51|427
1627609500000|2021-07-30 01:45:00|142.51|141.01|142.9|141.4|143.12|141.62|142.5|141|644
1627609800000|2021-07-30 01:50:00|142.91|141.41|143.26|141.76|143.31|141.81|142.87|141.37|495
1627610100000|2021-07-30 01:55:00|143.25|141.75|143.34|141.84|143.36|141.86|143.19|141.69|403
1627610400000|2021-07-30 02:00:00|143.35|141.85|143.72|142.22|143.74|142.24|143.35|141.85|415
1627610700000|2021-07-30 02:05:00|143.73|142.23|143.76|142.26|143.91|142.41|143.72|142.22|540
1627611000000|2021-07-30 02:10:00|143.75|142.25|143.69|142.19|143.93|142.43|143.69|142.19|425
1627611300000|2021-07-30 02:15:00|143.68|142.18|143.19|141.69|143.79|142.29|143.19|141.69|436
1627611600000|2021-07-30 02:20:00|143.18|141.68|143.54|142.04|143.56|142.06|143.15|141.65|474
1627611900000|2021-07-30 02:25:00|143.53|142.03|143.55|142.05|143.61|142.11|143.26|141.76|425
1627612200000|2021-07-30 02:30:00|143.56|142.06|143.46|141.96|143.75|142.25|143.41|141.91|440
1627612500000|2021-07-30 02:35:00|143.47|141.97|143.4|141.9|143.47|141.97|143.28|141.78|383
1627612800000|2021-07-30 02:40:00|143.41|141.91|143.6|142.1|143.69|142.19|143.36|141.86|371
1627613100000|2021-07-30 02:45:00|143.61|142.11|143.52|142.02|143.7|142.2|143.52|142.02|319
1627613400000|2021-07-30 02:50:00|143.53|142.03|143.37|141.87|143.6|142.1|143.34|141.84|287
1627613700000|2021-07-30 02:55:00|143.38|141.88|143.35|141.85|143.4|141.9|143.22|141.72|338
1627614000000|2021-07-30 03:00:00|143.36|141.86|143.62|142.12|143.64|142.14|143.33|141.83|422
1627614300000|2021-07-30 03:05:00|143.63|142.13|143.85|142.35|143.89|142.39|143.62|142.12|330
1627614600000|2021-07-30 03:10:00|143.84|142.34|143.92|142.42|143.92|142.42|143.7|142.2|341
1627614900000|2021-07-30 03:15:00|143.91|142.41|144.5|143|144.56|143.06|143.91|142.41|390
1627615200000|2021-07-30 03:20:00|144.51|143.01|144.18|142.68|144.54|143.04|144.14|142.64|376
1627615500000|2021-07-30 03:25:00|144.17|142.67|144.37|142.87|144.38|142.88|144.14|142.64|394
1627615800000|2021-07-30 03:30:00|144.38|142.88|143.88|142.38|144.4|142.9|143.73|142.23|368
1627616100000|2021-07-30 03:35:00|143.87|142.37|143.55|142.05|143.9|142.4|143.31|141.81|498
1627616400000|2021-07-30 03:40:00|143.53|142.03|143.66|142.16|143.66|142.16|143.5|142|430
1627616700000|2021-07-30 03:45:00|143.65|142.15|143.63|142.13|143.75|142.25|143.54|142.04|376
1627617000000|2021-07-30 03:50:00|143.64|142.14|143.58|142.08|143.72|142.22|143.55|142.05|352
1627617300000|2021-07-30 03:55:00|143.59|142.09|143.48|141.98|143.67|142.17|143.44|141.94|408
1627617600000|2021-07-30 04:00:00|143.47|141.97|143.64|142.14|143.87|142.37|143.47|141.97|524
1627617900000|2021-07-30 04:05:00|143.63|142.13|143.44|141.94|143.64|142.14|143.4|141.9|377
1627618200000|2021-07-30 04:10:00|143.45|141.95|143.68|142.18|143.69|142.19|143.32|141.82|507
1627618500000|2021-07-30 04:15:00|143.67|142.17|143.59|142.09|143.78|142.28|143.51|142.01|444
1627618800000|2021-07-30 04:20:00|143.6|142.1|143.74|142.24|143.75|142.25|143.46|141.96|439
1627619100000|2021-07-30 04:25:00|143.73|142.23|143.56|142.06|143.74|142.24|143.45|141.95|377
1627619400000|2021-07-30 04:30:00|143.53|142.03|143.58|142.08|143.62|142.12|143.39|141.89|383
1627619700000|2021-07-30 04:35:00|143.59|142.09|143.3|141.8|143.69|142.19|143.18|141.68|418
1627620000000|2021-07-30 04:40:00|143.29|141.79|142.73|141.23|143.29|141.79|142.71|141.21|582
1627620300000|2021-07-30 04:45:00|142.74|141.24|142.99|141.49|143.09|141.59|142.74|141.24|352
1627620600000|2021-07-30 04:50:00|143|141.5|142.81|141.31|143.06|141.56|142.66|141.16|380
1627620900000|2021-07-30 04:55:00|142.82|141.32|143.14|141.64|143.14|141.64|142.79|141.29|419
1627621200000|2021-07-30 05:00:00|143.13|141.63|143.12|141.62|143.22|141.72|143.04|141.54|323
1627621500000|2021-07-30 05:05:00|143.13|141.63|143.2|141.7|143.35|141.85|143.11|141.61|293
1627621800000|2021-07-30 05:10:00|143.21|141.71|142.97|141.47|143.22|141.72|142.95|141.45|313
1627622100000|2021-07-30 05:15:00|142.98|141.48|142.71|141.21|142.98|141.48|142.57|141.07|388
1627622400000|2021-07-30 05:20:00|142.72|141.22|142.48|140.98|142.81|141.31|142.42|140.92|331
1627622700000|2021-07-30 05:25:00|142.47|140.97|142.28|140.78|142.5|141|142.25|140.75|444
1627623000000|2021-07-30 05:30:00|142.27|140.77|142.3|140.8|142.45|140.95|142.18|140.68|480
1627623300000|2021-07-30 05:35:00|142.31|140.81|142.65|141.15|142.68|141.18|142.23|140.73|527
1627623600000|2021-07-30 05:40:00|142.64|141.14|142.5|141|142.71|141.21|142.45|140.95|355
1627623900000|2021-07-30 05:45:00|142.49|140.99|142.52|141.02|142.53|141.03|142.31|140.81|387
1627624200000|2021-07-30 05:50:00|142.53|141.03|142.55|141.05|142.74|141.24|142.49|140.99|358
1627624500000|2021-07-30 05:55:00|142.57|141.07|142.23|140.73|142.58|141.08|142.21|140.71|386
1627624800000|2021-07-30 06:00:00|142.24|140.74|142.12|140.62|142.27|140.77|141.87|140.37|454
1627625100000|2021-07-30 06:05:00|142.11|140.61|142.12|140.62|142.21|140.71|142.03|140.53|406
1627625400000|2021-07-30 06:10:00|142.11|140.61|141.95|140.45|142.13|140.63|141.55|140.05|521
1627625700000|2021-07-30 06:15:00|141.96|140.46|141.84|140.34|141.96|140.46|141.6|140.1|523
1627626000000|2021-07-30 06:20:00|141.83|140.33|142.4|140.9|142.4|140.9|141.82|140.32|499
1627626300000|2021-07-30 06:25:00|142.38|140.88|142.55|141.05|142.57|141.07|142.33|140.83|443
1627626600000|2021-07-30 06:30:00|142.54|141.04|142.57|141.07|142.65|141.15|142.49|140.99|365
1627626900000|2021-07-30 06:35:00|142.58|141.08|142.62|141.12|142.67|141.17|142.56|141.06|300
1627627200000|2021-07-30 06:40:00|142.61|141.11|142.43|140.93|142.62|141.12|142.37|140.87|290
1627627500000|2021-07-30 06:45:00|142.45|140.95|142.15|140.65|142.51|141.01|142.14|140.64|295
1627627800000|2021-07-30 06:50:00|142.16|140.66|142.34|140.84|142.38|140.88|142.14|140.64|397
1627628100000|2021-07-30 06:55:00|142.33|140.83|142.71|141.21|142.73|141.23|142.27|140.77|482
1627628400000|2021-07-30 07:00:00|142.7|141.2|142.66|141.16|142.74|141.24|142.58|141.08|407
1627628700000|2021-07-30 07:05:00|142.67|141.17|142.63|141.13|142.81|141.31|142.63|141.13|311
1627629000000|2021-07-30 07:10:00|142.64|141.14|142.74|141.24|142.74|141.24|142.59|141.09|263
1627629300000|2021-07-30 07:15:00|142.73|141.23|142.49|140.99|142.75|141.25|142.49|140.99|367
1627629600000|2021-07-30 07:20:00|142.5|141|142.06|140.56|142.5|141|141.92|140.42|454
1627629900000|2021-07-30 07:25:00|142.07|140.57|142.32|140.82|142.33|140.83|142.07|140.57|315
1627630200000|2021-07-30 07:30:00|142.36|140.86|142.2|140.7|142.37|140.87|142.09|140.59|337
1627630500000|2021-07-30 07:35:00|142.19|140.69|142.35|140.85|142.53|141.03|142.19|140.69|333
1627630800000|2021-07-30 07:40:00|142.34|140.84|142.29|140.79|142.44|140.94|142.18|140.68|376
1627631100000|2021-07-30 07:45:00|142.28|140.78|142.57|141.07|142.61|141.11|142.17|140.67|257
1627631400000|2021-07-30 07:50:00|142.59|141.09|142.18|140.68|142.61|141.11|142.16|140.66|426
1627631700000|2021-07-30 07:55:00|142.19|140.69|142.3|140.8|142.31|140.81|142.07|140.57|382
1627632000000|2021-07-30 08:00:00|142.29|140.79|141.92|140.42|142.43|140.93|141.92|140.42|424
1627632300000|2021-07-30 08:05:00|141.93|140.43|141.6|140.1|141.93|140.43|141.39|139.89|424
1627632600000|2021-07-30 08:10:00|141.61|140.11|141.55|140.05|141.67|140.17|141.52|140.02|367
1627632900000|2021-07-30 08:15:00|141.53|140.03|141.59|140.09|141.6|140.1|141.5|140|308
1627633200000|2021-07-30 08:20:00|141.58|140.08|141.7|140.2|141.81|140.31|141.58|140.08|348
1627633500000|2021-07-30 08:25:00|141.71|140.21|141.52|140.02|141.71|140.21|141.48|139.98|229
1627633800000|2021-07-30 08:30:00|141.51|140.01|141.51|140.01|141.52|140.02|141.24|139.74|334
1627634100000|2021-07-30 08:35:00|141.5|140|140.8|139.3|141.51|140.01|140.7|139.2|422
1627634400000|2021-07-30 08:40:00|140.79|139.29|138.84|137.34|140.82|139.32|138.62|137.12|743
1627634700000|2021-07-30 08:45:00|138.83|137.33|138.27|136.77|139.06|137.56|138.03|136.53|775
1627635000000|2021-07-30 08:50:00|138.25|136.75|137.52|136.02|138.25|136.75|137.04|135.54|796
1627635300000|2021-07-30 08:55:00|137.51|136.01|138.18|136.68|138.49|136.99|137.5|136|642
1627635600000|2021-07-30 09:00:00|138.19|136.69|137.6|136.1|138.19|136.69|137.57|136.07|612
1627635900000|2021-07-30 09:05:00|137.61|136.11|137.62|136.12|138.07|136.57|137.4|135.9|669
1627636200000|2021-07-30 09:10:00|137.6|136.1|137.78|136.28|137.88|136.38|137.41|135.91|560
1627636500000|2021-07-30 09:15:00|137.77|136.27|137.85|136.35|138.02|136.52|137.58|136.08|559
1627636800000|2021-07-30 09:20:00|137.84|136.34|137.35|135.85|137.87|136.37|137.27|135.77|554
1627637100000|2021-07-30 09:25:00|137.34|135.84|136.94|135.44|137.42|135.92|136.73|135.23|656
1627637400000|2021-07-30 09:30:00|136.95|135.45|137.58|136.08|137.73|136.23|136.86|135.36|592
1627637700000|2021-07-30 09:35:00|137.6|136.1|137.33|135.83|137.6|136.1|137.31|135.81|470
1627638000000|2021-07-30 09:40:00|137.34|135.84|137.26|135.76|137.38|135.88|137.03|135.53|457
1627638300000|2021-07-30 09:45:00|137.27|135.77|137.51|136.01|137.65|136.15|137.07|135.57|495
1627638600000|2021-07-30 09:50:00|137.5|136|137.67|136.17|137.68|136.18|137.42|135.92|392
1627638900000|2021-07-30 09:55:00|137.68|136.18|138.21|136.71|138.52|137.02|137.56|136.06|482
1627639200000|2021-07-30 10:00:00|138.19|136.69|137.77|136.27|138.19|136.69|137.55|136.05|449
1627639500000|2021-07-30 10:05:00|137.78|136.28|137.66|136.16|137.82|136.32|137.6|136.1|400
1627639800000|2021-07-30 10:10:00|137.65|136.15|137.69|136.19|137.69|136.19|137.47|135.97|276
1627640100000|2021-07-30 10:15:00|137.68|136.18|137.62|136.12|137.7|136.2|137.27|135.77|472
1627640400000|2021-07-30 10:20:00|137.61|136.11|137.63|136.13|137.69|136.19|137.44|135.94|324
1627640700000|2021-07-30 10:25:00|137.62|136.12|138.02|136.52|138.17|136.67|137.62|136.12|407
1627641000000|2021-07-30 10:30:00|138.01|136.51|138.22|136.72|138.24|136.74|138|136.5|432
1627641300000|2021-07-30 10:35:00|138.23|136.73|138.23|136.73|138.26|136.76|138.07|136.57|322
1627641600000|2021-07-30 10:40:00|138.22|136.72|138.57|137.07|138.6|137.1|138.11|136.61|411
1627641900000|2021-07-30 10:45:00|138.56|137.06|138.41|136.91|138.57|137.07|138.25|136.75|399
1627642200000|2021-07-30 10:50:00|138.4|136.9|138.29|136.79|138.4|136.9|138.2|136.7|411
1627642500000|2021-07-30 10:55:00|138.28|136.78|138.21|136.71|138.29|136.79|138.07|136.57|339
1627642800000|2021-07-30 11:00:00|138.2|136.7|138|136.5|138.24|136.74|137.99|136.49|323
1627643100000|2021-07-30 11:05:00|137.99|136.49|138.13|136.63|138.19|136.69|137.98|136.48|351
1627643400000|2021-07-30 11:10:00|138.12|136.62|138.1|136.6|138.16|136.66|138.06|136.56|357
1627643700000|2021-07-30 11:15:00|138.09|136.59|137.99|136.49|138.36|136.86|137.94|136.44|340
1627644000000|2021-07-30 11:20:00|137.97|136.47|138.15|136.65|138.3|136.8|137.97|136.47|364
1627644300000|2021-07-30 11:25:00|138.16|136.66|138.11|136.61|138.28|136.78|138.11|136.61|399
1627644600000|2021-07-30 11:30:00|138.12|136.62|138.45|136.95|138.56|137.06|138.12|136.62|418
1627644900000|2021-07-30 11:35:00|138.44|136.94|137.94|136.44|138.45|136.95|137.86|136.36|379
1627645200000|2021-07-30 11:40:00|137.93|136.43|137.69|136.19|137.94|136.44|137.44|135.94|504
1627645500000|2021-07-30 11:45:00|137.68|136.18|137.57|136.07|137.89|136.39|137.57|136.07|324
1627645800000|2021-07-30 11:50:00|137.58|136.08|137.32|135.82|137.62|136.12|136.94|135.44|422
1627646100000|2021-07-30 11:55:00|137.31|135.81|137.04|135.54|137.48|135.98|137.04|135.54|455
1627646400000|2021-07-30 12:00:00|137.05|135.55|137.31|135.81|137.35|135.85|136.86|135.36|541
1627646700000|2021-07-30 12:05:00|137.3|135.8|137.66|136.16|137.7|136.2|137.3|135.8|423
1627647000000|2021-07-30 12:10:00|137.65|136.15|137.78|136.28|137.89|136.39|137.6|136.1|424
1627647300000|2021-07-30 12:15:00|137.77|136.27|137.46|135.96|137.83|136.33|137.43|135.93|392
1627647600000|2021-07-30 12:20:00|137.45|135.95|137.72|136.22|137.8|136.3|137.45|135.95|377
1627647900000|2021-07-30 12:25:00|137.73|136.23|137.75|136.25|137.78|136.28|137.56|136.06|371
1627648200000|2021-07-30 12:30:00|137.74|136.24|137.73|136.23|137.75|136.25|137.41|135.91|401
1627648500000|2021-07-30 12:35:00|137.74|136.24|137.56|136.06|137.74|136.24|137.46|135.96|391
1627648800000|2021-07-30 12:40:00|137.55|136.05|137.55|136.05|137.8|136.3|137.52|136.02|341
1627649100000|2021-07-30 12:45:00|137.54|136.04|137.6|136.1|137.66|136.16|137.48|135.98|364
1627649400000|2021-07-30 12:50:00|137.59|136.09|137.34|135.84|137.59|136.09|137.28|135.78|315
1627649700000|2021-07-30 12:55:00|137.33|135.83|137.22|135.72|137.46|135.96|137.2|135.7|398
1627650000000|2021-07-30 13:00:00|137.21|135.71|137.37|135.87|137.41|135.91|137.19|135.69|337
1627650300000|2021-07-30 13:05:00|137.38|135.88|137.16|135.66|137.38|135.88|137|135.5|442
1627650600000|2021-07-30 13:10:00|137.17|135.67|137.05|135.55|137.2|135.7|136.9|135.4|328
1627650900000|2021-07-30 13:15:00|137.06|135.56|137.35|135.85|137.41|135.91|136.86|135.36|360
1627651200000|2021-07-30 13:20:00|137.33|135.83|137.13|135.63|137.41|135.91|137.13|135.63|346
1627651500000|2021-07-30 13:25:00|137.14|135.64|137.33|135.83|137.38|135.88|137.13|135.63|258
1627651800000|2021-07-30 13:30:00|137.34|135.84|137.1|135.6|137.38|135.88|137.08|135.58|226
1627652100000|2021-07-30 13:35:00|137.09|135.59|137.53|136.03|137.58|136.08|137.07|135.57|338
1627652400000|2021-07-30 13:40:00|137.57|136.07|137.5|136|137.6|136.1|137.42|135.92|345
1627652700000|2021-07-30 13:45:00|137.52|136.02|137.38|135.88|137.52|136.02|137.3|135.8|325
1627653000000|2021-07-30 13:50:00|137.34|135.84|137.34|135.84|137.4|135.9|137.19|135.69|314
1627653300000|2021-07-30 13:55:00|137.36|135.86|137.2|135.7|137.4|135.9|137.16|135.66|310
1627653600000|2021-07-30 14:00:00|137.22|135.72|137.66|136.16|137.66|136.16|137.1|135.6|396
1627653900000|2021-07-30 14:05:00|137.64|136.14|138.24|136.74|138.24|136.74|137.49|135.99|355
1627654200000|2021-07-30 14:10:00|138.23|136.73|138.11|136.61|138.3|136.8|138.02|136.52|320
1627654500000|2021-07-30 14:15:00|138.12|136.62|137.84|136.34|138.12|136.62|137.81|136.31|326
1627654800000|2021-07-30 14:20:00|137.85|136.35|137.77|136.27|137.91|136.41|137.69|136.19|281
1627655100000|2021-07-30 14:25:00|137.78|136.28|137.83|136.33|137.84|136.34|137.67|136.17|285
1627655400000|2021-07-30 14:30:00|137.82|136.32|137.63|136.13|137.88|136.38|137.6|136.1|206
1627655700000|2021-07-30 14:35:00|137.61|136.11|137.57|136.07|137.63|136.13|137.41|135.91|241
1627656000000|2021-07-30 14:40:00|137.58|136.08|137.88|136.38|137.93|136.43|137.58|136.08|254
1627656300000|2021-07-30 14:45:00|137.87|136.37|137.72|136.22|138.08|136.58|137.7|136.2|341
1627656600000|2021-07-30 14:50:00|137.73|136.23|137.72|136.22|137.93|136.43|137.65|136.15|314
1627656900000|2021-07-30 14:55:00|137.7|136.2|138.02|136.52|138.07|136.57|137.63|136.13|302
1627657200000|2021-07-30 15:00:00|138.01|136.51|137.66|136.16|138.05|136.55|137.45|135.95|381
1627657500000|2021-07-30 15:05:00|137.65|136.15|137.81|136.31|137.85|136.35|137.58|136.08|389
1627657800000|2021-07-30 15:10:00|137.8|136.3|137.81|136.31|137.86|136.36|137.57|136.07|332
1627658100000|2021-07-30 15:15:00|137.82|136.32|137.97|136.47|138.06|136.56|137.72|136.22|391
1627658400000|2021-07-30 15:20:00|137.96|136.46|138.11|136.61|138.15|136.65|137.7|136.2|365
1627658700000|2021-07-30 15:25:00|138.1|136.6|138.09|136.59|138.16|136.66|137.86|136.36|401
1627659000000|2021-07-30 15:30:00|138.08|136.58|138.18|136.68|138.18|136.68|137.93|136.43|400
1627659300000|2021-07-30 15:35:00|138.19|136.69|138.4|136.9|138.41|136.91|138.08|136.58|407
1627659600000|2021-07-30 15:40:00|138.39|136.89|138.45|136.95|138.48|136.98|138.3|136.8|301
1627659900000|2021-07-30 15:45:00|138.46|136.96|138.35|136.85|138.46|136.96|138.18|136.68|309
1627660200000|2021-07-30 15:50:00|138.34|136.84|138.3|136.8|138.36|136.86|138.2|136.7|311
1627660500000|2021-07-30 15:55:00|138.31|136.81|138.35|136.85|138.41|136.91|138.26|136.76|289
1627660800000|2021-07-30 16:00:00|138.36|136.86|138.19|136.69|138.43|136.93|138.18|136.68|406
1627661100000|2021-07-30 16:05:00|138.21|136.71|138.25|136.75|138.28|136.78|138|136.5|371
1627661400000|2021-07-30 16:10:00|138.28|136.78|138.04|136.54|138.37|136.87|138.04|136.54|341
1627661700000|2021-07-30 16:15:00|138.03|136.53|138.46|136.96|138.5|137|137.85|136.35|474
1627662000000|2021-07-30 16:20:00|138.47|136.97|138.8|137.3|138.85|137.35|138.44|136.94|321
1627662300000|2021-07-30 16:25:00|138.79|137.29|138.55|137.05|138.88|137.38|138.42|136.92|416
1627662600000|2021-07-30 16:30:00|138.56|137.06|138.8|137.3|138.84|137.34|138.37|136.87|387
1627662900000|2021-07-30 16:35:00|138.79|137.29|138.57|137.07|138.8|137.3|138.53|137.03|361
1627663200000|2021-07-30 16:40:00|138.56|137.06|138.58|137.08|138.63|137.13|138.49|136.99|247
1627663500000|2021-07-30 16:45:00|138.59|137.09|138.67|137.17|138.68|137.18|138.45|136.95|295
1627663800000|2021-07-30 16:50:00|138.63|137.13|138.59|137.09|138.72|137.22|138.51|137.01|308
1627664100000|2021-07-30 16:55:00|138.57|137.07|138.45|136.95|138.71|137.21|138.45|136.95|295
1627664400000|2021-07-30 17:00:00|138.43|136.93|138.94|137.44|138.95|137.45|138.4|136.9|395
1627664700000|2021-07-30 17:05:00|138.95|137.45|139.61|138.11|139.65|138.15|138.94|137.44|432
1627665000000|2021-07-30 17:10:00|139.62|138.12|139.35|137.85|139.64|138.14|139.3|137.8|264
1627665300000|2021-07-30 17:15:00|139.38|137.88|139.47|137.97|139.49|137.99|139.35|137.85|332
1627665600000|2021-07-30 17:20:00|139.48|137.98|139.61|138.11|139.63|138.13|139.28|137.78|349
1627665900000|2021-07-30 17:25:00|139.6|138.1|139.73|138.23|139.77|138.27|139.46|137.96|324
1627666200000|2021-07-30 17:30:00|139.75|138.25|139.67|138.17|139.77|138.27|139.52|138.02|320
1627666500000|2021-07-30 17:35:00|139.68|138.18|139.79|138.29|139.79|138.29|139.63|138.13|333
1627666800000|2021-07-30 17:40:00|139.78|138.28|139.79|138.29|139.82|138.32|139.73|138.23|273
1627667100000|2021-07-30 17:45:00|139.78|138.28|140.3|138.8|140.31|138.81|139.75|138.25|337
1627667400000|2021-07-30 17:50:00|140.29|138.79|140.19|138.69|140.48|138.98|140.16|138.66|363
1627667700000|2021-07-30 17:55:00|140.2|138.7|140.28|138.78|140.29|138.79|140.1|138.6|250
1627668000000|2021-07-30 18:00:00|140.29|138.79|140.2|138.7|140.3|138.8|140.06|138.56|337
1627668300000|2021-07-30 18:05:00|140.19|138.69|139.83|138.33|140.21|138.71|139.61|138.11|386
1627668600000|2021-07-30 18:10:00|139.84|138.34|140.12|138.62|140.14|138.64|139.78|138.28|348
1627668900000|2021-07-30 18:15:00|140.11|138.61|140.28|138.78|140.3|138.8|140.03|138.53|389
1627669200000|2021-07-30 18:20:00|140.29|138.79|140.46|138.96|140.47|138.97|140.26|138.76|307
1627669500000|2021-07-30 18:25:00|140.47|138.97|140.56|139.06|140.59|139.09|140.41|138.91|285
1627669800000|2021-07-30 18:30:00|140.55|139.05|140.56|139.06|140.6|139.1|140.49|138.99|261
1627670100000|2021-07-30 18:35:00|140.61|139.11|140.57|139.07|140.7|139.2|140.55|139.05|341
1627670400000|2021-07-30 18:40:00|140.58|139.08|140.46|138.96|140.62|139.12|140.44|138.94|318
1627670700000|2021-07-30 18:45:00|140.47|138.97|140.66|139.16|140.67|139.17|140.42|138.92|247
1627671000000|2021-07-30 18:50:00|140.64|139.14|140.62|139.12|140.76|139.26|140.56|139.06|220
1627671300000|2021-07-30 18:55:00|140.63|139.13|140.62|139.12|140.74|139.24|140.61|139.11|243
1627671600000|2021-07-30 19:00:00|140.65|139.15|140.7|139.2|140.76|139.26|140.64|139.14|285
1627671900000|2021-07-30 19:05:00|140.72|139.22|140.78|139.28|140.82|139.32|140.66|139.16|169
1627672200000|2021-07-30 19:10:00|140.79|139.29|140.72|139.22|140.83|139.33|140.7|139.2|292
1627672500000|2021-07-30 19:15:00|140.75|139.25|140.9|139.4|140.97|139.47|140.71|139.21|450
1627672800000|2021-07-30 19:20:00|140.89|139.39|141.27|139.77|141.28|139.78|140.87|139.37|448
1627673100000|2021-07-30 19:25:00|141.26|139.76|141.25|139.75|141.27|139.77|141.07|139.57|339
1627673400000|2021-07-30 19:30:00|141.24|139.74|140.87|139.37|141.24|139.74|140.87|139.37|313
1627673700000|2021-07-30 19:35:00|140.94|139.44|140.98|139.48|141.05|139.55|140.88|139.38|372
1627674000000|2021-07-30 19:40:00|141.01|139.51|141.03|139.53|141.11|139.61|140.97|139.47|224
1627674300000|2021-07-30 19:45:00|141.05|139.55|141.11|139.61|141.12|139.62|140.96|139.46|173
1627674600000|2021-07-30 19:50:00|141.12|139.62|141.19|139.69|141.47|139.97|141.07|139.57|325
1627674900000|2021-07-30 19:55:00|141.2|139.7|141.72|140.22|141.72|140.22|141.19|139.69|529
1627675200000|2021-07-30 20:00:00|141.69|140.19|141.81|140.31|141.88|140.38|141.55|140.05|531
1627675500000|2021-07-30 20:05:00|141.8|140.3|142.37|140.87|142.42|140.92|141.77|140.27|434
1627675800000|2021-07-30 20:10:00|142.38|140.88|142.56|141.06|142.69|141.19|142.28|140.78|556
1627676100000|2021-07-30 20:15:00|142.53|141.03|142.54|141.04|142.78|141.28|142.29|140.79|553
1627676400000|2021-07-30 20:20:00|142.53|141.03|142.65|141.15|142.91|141.41|142.53|141.03|484
1627676700000|2021-07-30 20:25:00|142.66|141.16|142.74|141.24|142.75|141.25|142.59|141.09|450
1627677000000|2021-07-30 20:30:00|142.75|141.25|142.7|141.2|142.87|141.37|142.66|141.16|538
1627677300000|2021-07-30 20:35:00|142.69|141.19|142.64|141.14|142.72|141.22|142.19|140.69|583
1627677600000|2021-07-30 20:40:00|142.62|141.12|142.89|141.39|142.96|141.46|142.61|141.11|454
1627677900000|2021-07-30 20:45:00|142.9|141.4|143.79|142.29|143.8|142.3|142.65|141.15|573
1627678200000|2021-07-30 20:50:00|143.8|142.3|143.49|141.99|144.47|142.97|142.73|141.23|784
1627678500000|2021-07-30 20:55:00|143.5|142|143.35|141.85|143.59|142.09|142.74|141.24|506
1627714800000|2021-07-31 07:00:00|144.13|142.63|144.26|142.76|144.38|142.88|144.02|142.52|208
1627715100000|2021-07-31 07:05:00|144.25|142.75|144.29|142.79|144.34|142.84|144.22|142.72|183
1627715400000|2021-07-31 07:10:00|144.28|142.78|144.37|142.87|144.37|142.87|144.23|142.73|139
1627715700000|2021-07-31 07:15:00|144.38|142.88|144.41|142.91|144.43|142.93|144.2|142.7|166
1627716000000|2021-07-31 07:20:00|144.4|142.9|144.3|142.8|144.41|142.91|144.26|142.76|69
1627716300000|2021-07-31 07:25:00|144.28|142.78|144.11|142.61|144.29|142.79|144.07|142.57|106
1627716600000|2021-07-31 07:30:00|144.12|142.62|144.23|142.73|144.23|142.73|144.05|142.55|88
1627716900000|2021-07-31 07:35:00|144.22|142.72|144.23|142.73|144.23|142.73|144.14|142.64|83
1627717200000|2021-07-31 07:40:00|144.24|142.74|144.28|142.78|144.31|142.81|144.21|142.71|87
1627717500000|2021-07-31 07:45:00|144.27|142.77|144.36|142.86|144.5|143|144.27|142.77|118
1627717800000|2021-07-31 07:50:00|144.37|142.87|144.24|142.74|144.37|142.87|144.23|142.73|149
1627718100000|2021-07-31 07:55:00|144.23|142.73|144.2|142.7|144.26|142.76|144.14|142.64|107
1627718400000|2021-07-31 08:00:00|144.21|142.71|144.44|142.94|144.44|142.94|143.98|142.48|213
1627718700000|2021-07-31 08:05:00|144.43|142.93|144.72|143.22|144.76|143.26|144.43|142.93|217
1627719000000|2021-07-31 08:10:00|144.71|143.21|144.72|143.22|144.73|143.23|144.65|143.15|129
1627719300000|2021-07-31 08:15:00|144.71|143.21|144.59|143.09|144.72|143.22|144.57|143.07|149
1627719600000|2021-07-31 08:20:00|144.6|143.1|144.61|143.11|144.61|143.11|144.55|143.05|77
1627719900000|2021-07-31 08:25:00|144.63|143.13|144.75|143.25|144.75|143.25|144.55|143.05|106
1627720200000|2021-07-31 08:30:00|144.74|143.24|145.2|143.7|145.28|143.78|144.73|143.23|234
1627720500000|2021-07-31 08:35:00|145.19|143.69|144.94|143.44|145.19|143.69|144.84|143.34|167
1627720800000|2021-07-31 08:40:00|144.92|143.42|144.98|143.48|144.99|143.49|144.76|143.26|125
1627721100000|2021-07-31 08:45:00|144.97|143.47|145.08|143.58|145.09|143.59|144.86|143.36|159
1627721400000|2021-07-31 08:50:00|145.09|143.59|145.11|143.61|145.17|143.67|145.03|143.53|126
1627721700000|2021-07-31 08:55:00|145.1|143.6|145.1|143.6|145.14|143.64|145.03|143.53|122
1627722000000|2021-07-31 09:00:00|145.12|143.62|144.92|143.42|145.12|143.62|144.81|143.31|180
1627722300000|2021-07-31 09:05:00|144.93|143.43|144.9|143.4|144.94|143.44|144.85|143.35|170
1627722600000|2021-07-31 09:10:00|144.89|143.39|145.22|143.72|145.3|143.8|144.89|143.39|205
1627722900000|2021-07-31 09:15:00|145.23|143.73|145|143.5|145.49|143.99|144.89|143.39|293
1627723200000|2021-07-31 09:20:00|144.99|143.49|144.84|143.34|145|143.5|144.78|143.28|147
1627723500000|2021-07-31 09:25:00|144.83|143.33|144.79|143.29|144.85|143.35|144.77|143.27|146
1627723800000|2021-07-31 09:30:00|144.8|143.3|144.44|142.94|144.8|143.3|144.44|142.94|236
1627724100000|2021-07-31 09:35:00|144.45|142.95|144.46|142.96|144.53|143.03|144.44|142.94|80
1627724400000|2021-07-31 09:40:00|144.45|142.95|144.4|142.9|144.51|143.01|144.39|142.89|170
1627724700000|2021-07-31 09:45:00|144.41|142.91|144.38|142.88|144.49|142.99|144.31|142.81|113
1627725000000|2021-07-31 09:50:00|144.39|142.89|144.52|143.02|144.57|143.07|144.37|142.87|140
1627725300000|2021-07-31 09:55:00|144.53|143.03|144.53|143.03|144.56|143.06|144.49|142.99|53
1627725600000|2021-07-31 10:00:00|144.52|143.02|144.48|142.98|144.58|143.08|144.39|142.89|125
1627725900000|2021-07-31 10:05:00|144.47|142.97|144.4|142.9|144.47|142.97|144.39|142.89|122
1627726200000|2021-07-31 10:10:00|144.39|142.89|144.35|142.85|144.39|142.89|144.35|142.85|26
1627726500000|2021-07-31 10:15:00|144.34|142.84|144.11|142.61|144.34|142.84|144.06|142.56|143
1627726800000|2021-07-31 10:20:00|144.1|142.6|144.13|142.63|144.13|142.63|144.05|142.55|31
1627727100000|2021-07-31 10:25:00|144.14|142.64|144.57|143.07|144.83|143.33|144.14|142.64|158
1627727400000|2021-07-31 10:30:00|144.58|143.08|145.03|143.53|145.04|143.54|144.4|142.9|196
1627727700000|2021-07-31 10:35:00|145.04|143.54|145.71|144.21|145.72|144.22|145.01|143.51|229
1627728000000|2021-07-31 10:40:00|145.72|144.22|145.73|144.23|145.76|144.26|145.59|144.09|103
1627728300000|2021-07-31 10:45:00|145.71|144.21|145.15|143.65|145.71|144.21|145.12|143.62|199
1627728600000|2021-07-31 10:50:00|145.14|143.64|144.77|143.27|145.14|143.64|144.65|143.15|119
1627728900000|2021-07-31 10:55:00|144.78|143.28|144.96|143.46|145|143.5|144.77|143.27|165
1627729200000|2021-07-31 11:00:00|144.95|143.45|145.02|143.52|145.04|143.54|144.79|143.29|201
1627729500000|2021-07-31 11:05:00|145.03|143.53|145.21|143.71|145.21|143.71|144.96|143.46|174
1627729800000|2021-07-31 11:10:00|145.19|143.69|145.27|143.77|145.39|143.89|145.15|143.65|196
1627730100000|2021-07-31 11:15:00|145.26|143.76|143.81|142.31|145.28|143.78|143.64|142.14|451
1627730400000|2021-07-31 11:20:00|143.82|142.32|144.29|142.79|144.32|142.82|143.82|142.32|301
1627730700000|2021-07-31 11:25:00|144.3|142.8|144.74|143.24|144.81|143.31|144.15|142.65|274
1627731000000|2021-07-31 11:30:00|144.75|143.25|144.64|143.14|144.77|143.27|144.37|142.87|297
1627731300000|2021-07-31 11:35:00|144.63|143.13|144.11|142.61|144.64|143.14|143.99|142.49|261
1627731600000|2021-07-31 11:40:00|144.12|142.62|144.34|142.84|144.38|142.88|144.11|142.61|156
1627731900000|2021-07-31 11:45:00|144.33|142.83|144.39|142.89|144.56|143.06|144.15|142.65|233
1627732200000|2021-07-31 11:50:00|144.38|142.88|144.42|142.92|144.45|142.95|144.2|142.7|200
1627732500000|2021-07-31 11:55:00|144.41|142.91|144.27|142.77|144.41|142.91|144.18|142.68|161
1627732800000|2021-07-31 12:00:00|144.26|142.76|144.18|142.68|144.26|142.76|144.13|142.63|143
1627733100000|2021-07-31 12:05:00|144.17|142.67|144.33|142.83|144.53|143.03|144.15|142.65|190
1627733400000|2021-07-31 12:10:00|144.32|142.82|144.62|143.12|144.64|143.14|144.17|142.67|306
1627733700000|2021-07-31 12:15:00|144.61|143.11|144.58|143.08|144.74|143.24|144.52|143.02|236
1627734000000|2021-07-31 12:20:00|144.59|143.09|144.88|143.38|144.88|143.38|144.58|143.08|190
1627734300000|2021-07-31 12:25:00|144.87|143.37|145.1|143.6|145.11|143.61|144.72|143.22|167
1627734600000|2021-07-31 12:30:00|145.09|143.59|144.59|143.09|145.09|143.59|144.54|143.04|223
1627734900000|2021-07-31 12:35:00|144.6|143.1|144.39|142.89|144.6|143.1|144.39|142.89|214
1627735200000|2021-07-31 12:40:00|144.4|142.9|144.3|142.8|144.4|142.9|144.2|142.7|187
1627735500000|2021-07-31 12:45:00|144.29|142.79|144.31|142.81|144.35|142.85|144.19|142.69|184
1627735800000|2021-07-31 12:50:00|144.32|142.82|144.49|142.99|144.54|143.04|144.23|142.73|167
1627736100000|2021-07-31 12:55:00|144.5|143|144.63|143.13|144.63|143.13|144.4|142.9|208
1627736400000|2021-07-31 13:00:00|144.62|143.12|144.45|142.95|144.64|143.14|144.37|142.87|131
1627736700000|2021-07-31 13:05:00|144.46|142.96|144.34|142.84|144.64|143.14|144.24|142.74|278
1627737000000|2021-07-31 13:10:00|144.35|142.85|144.37|142.87|144.39|142.89|144.24|142.74|196
1627737300000|2021-07-31 13:15:00|144.38|142.88|144|142.5|144.44|142.94|143.92|142.42|264
1627737600000|2021-07-31 13:20:00|143.99|142.49|143.76|142.26|144|142.5|143.68|142.18|282
1627737900000|2021-07-31 13:25:00|143.75|142.25|143.54|142.04|143.76|142.26|143.54|142.04|224
1627738200000|2021-07-31 13:30:00|143.55|142.05|144.17|142.67|144.2|142.7|143.49|141.99|257
1627738500000|2021-07-31 13:35:00|144.18|142.68|144.12|142.62|144.2|142.7|143.49|141.99|370
1627738800000|2021-07-31 13:40:00|144.11|142.61|144.08|142.58|144.12|142.62|143.72|142.22|355
1627739100000|2021-07-31 13:45:00|144.06|142.56|143.58|142.08|144.06|142.56|143.58|142.08|257
1627739400000|2021-07-31 13:50:00|143.57|142.07|143.82|142.32|143.82|142.32|143.49|141.99|314
1627739700000|2021-07-31 13:55:00|143.81|142.31|143.74|142.24|143.81|142.31|143.57|142.07|204
1627740000000|2021-07-31 14:00:00|143.73|142.23|143.47|141.97|143.73|142.23|143.47|141.97|209
1627740300000|2021-07-31 14:05:00|143.46|141.96|143.34|141.84|143.46|141.96|142.89|141.39|309
1627740600000|2021-07-31 14:10:00|143.35|141.85|143.82|142.32|143.82|142.32|143.35|141.85|236
1627740900000|2021-07-31 14:15:00|143.83|142.33|144.2|142.7|144.23|142.73|143.72|142.22|280
1627741200000|2021-07-31 14:20:00|144.17|142.67|144.03|142.53|144.22|142.72|143.99|142.49|269
1627741500000|2021-07-31 14:25:00|144.02|142.52|144.16|142.66|144.2|142.7|144|142.5|225
1627741800000|2021-07-31 14:30:00|144.15|142.65|144.02|142.52|144.19|142.69|143.96|142.46|264
1627742100000|2021-07-31 14:35:00|144.01|142.51|143.64|142.14|144.02|142.52|143.63|142.13|239
1627742400000|2021-07-31 14:40:00|143.65|142.15|143.43|141.93|143.65|142.15|143.36|141.86|214
1627742700000|2021-07-31 14:45:00|143.44|141.94|143.75|142.25|143.75|142.25|143.31|141.81|256
1627743000000|2021-07-31 14:50:00|143.74|142.24|143.54|142.04|143.75|142.25|143.37|141.87|263
1627743300000|2021-07-31 14:55:00|143.55|142.05|143.73|142.23|143.73|142.23|143.46|141.96|221
1627743600000|2021-07-31 15:00:00|143.72|142.22|143.37|141.87|143.72|142.22|143.33|141.83|192
1627743900000|2021-07-31 15:05:00|143.36|141.86|143.94|142.44|143.99|142.49|143.34|141.84|268
1627744200000|2021-07-31 15:10:00|143.95|142.45|144.33|142.83|144.34|142.84|143.89|142.39|269
1627744500000|2021-07-31 15:15:00|144.34|142.84|143.98|142.48|144.38|142.88|143.94|142.44|268
1627744800000|2021-07-31 15:20:00|143.99|142.49|143.92|142.42|144.04|142.54|143.87|142.37|178
1627745100000|2021-07-31 15:25:00|143.93|142.43|144|142.5|144|142.5|143.7|142.2|198
1627745400000|2021-07-31 15:30:00|143.99|142.49|143.9|142.4|144|142.5|143.79|142.29|209
1627745700000|2021-07-31 15:35:00|143.89|142.39|144.01|142.51|144.01|142.51|143.78|142.28|150
1627746000000|2021-07-31 15:40:00|144|142.5|144.37|142.87|144.37|142.87|143.99|142.49|219
1627746300000|2021-07-31 15:45:00|144.38|142.88|144.22|142.72|144.38|142.88|144.02|142.52|307
1627746600000|2021-07-31 15:50:00|144.21|142.71|144.39|142.89|144.4|142.9|144.1|142.6|320
1627746900000|2021-07-31 15:55:00|144.38|142.88|144.53|143.03|144.53|143.03|144.21|142.71|281
1627747200000|2021-07-31 16:00:00|144.52|143.02|144.33|142.83|144.59|143.09|144.08|142.58|366
1627747500000|2021-07-31 16:05:00|144.34|142.84|144.26|142.76|144.36|142.86|144.15|142.65|298
1627747800000|2021-07-31 16:10:00|144.25|142.75|144.36|142.86|144.4|142.9|144.17|142.67|250
1627748100000|2021-07-31 16:15:00|144.37|142.87|143.95|142.45|144.39|142.89|143.86|142.36|308
1627748400000|2021-07-31 16:20:00|143.96|142.46|143.86|142.36|143.97|142.47|143.54|142.04|286
1627748700000|2021-07-31 16:25:00|143.87|142.37|143.76|142.26|143.88|142.38|143.66|142.16|181
1627749000000|2021-07-31 16:30:00|143.75|142.25|143.59|142.09|143.75|142.25|143.56|142.06|152
1627749300000|2021-07-31 16:35:00|143.58|142.08|143.76|142.26|143.81|142.31|143.56|142.06|190
1627749600000|2021-07-31 16:40:00|143.75|142.25|143.74|142.24|143.75|142.25|143.6|142.1|183
1627749900000|2021-07-31 16:45:00|143.75|142.25|143.61|142.11|143.75|142.25|143.6|142.1|133
1627750200000|2021-07-31 16:50:00|143.6|142.1|143.35|141.85|143.61|142.11|143.19|141.69|215
1627750500000|2021-07-31 16:55:00|143.36|141.86|143.34|141.84|143.49|141.99|143.24|141.74|282
1627750800000|2021-07-31 17:00:00|143.33|141.83|143.38|141.88|143.39|141.89|143.14|141.64|223
1627751100000|2021-07-31 17:05:00|143.39|141.89|143.5|142|143.5|142|143.31|141.81|176
1627751400000|2021-07-31 17:10:00|143.49|141.99|143.47|141.97|143.5|142|143.2|141.7|261
1627751700000|2021-07-31 17:15:00|143.46|141.96|143.34|141.84|143.46|141.96|143.18|141.68|200
1627752000000|2021-07-31 17:20:00|143.33|141.83|143.18|141.68|143.33|141.83|143.1|141.6|145
1627752300000|2021-07-31 17:25:00|143.17|141.67|143.21|141.71|143.26|141.76|143.03|141.53|189
1627752600000|2021-07-31 17:30:00|143.22|141.72|143.06|141.56|143.27|141.77|143.04|141.54|201
1627752900000|2021-07-31 17:35:00|143.05|141.55|143.21|141.71|143.22|141.72|142.67|141.17|347
1627753200000|2021-07-31 17:40:00|143.2|141.7|143.45|141.95|143.45|141.95|143.19|141.69|214
1627753500000|2021-07-31 17:45:00|143.46|141.96|143.13|141.63|143.48|141.98|143.12|141.62|222
1627753800000|2021-07-31 17:50:00|143.11|141.61|143.16|141.66|143.17|141.67|142.89|141.39|293
1627754100000|2021-07-31 17:55:00|143.17|141.67|143.04|141.54|143.23|141.73|143.04|141.54|218
1627754400000|2021-07-31 18:00:00|143.03|141.53|143.09|141.59|143.24|141.74|142.92|141.42|230
1627754700000|2021-07-31 18:05:00|143.1|141.6|143.07|141.57|143.11|141.61|142.92|141.42|175
1627755000000|2021-07-31 18:10:00|143.09|141.59|143.22|141.72|143.22|141.72|143.06|141.56|140
1627755300000|2021-07-31 18:15:00|143.21|141.71|143.47|141.97|143.48|141.98|143.17|141.67|203
1627755600000|2021-07-31 18:20:00|143.48|141.98|143.74|142.24|143.82|142.32|143.47|141.97|244
1627755900000|2021-07-31 18:25:00|143.75|142.25|143.72|142.22|143.82|142.32|143.71|142.21|214
1627756200000|2021-07-31 18:30:00|143.73|142.23|143.67|142.17|143.78|142.28|143.67|142.17|175
1627756500000|2021-07-31 18:35:00|143.66|142.16|143.94|142.44|143.98|142.48|143.59|142.09|224
1627756800000|2021-07-31 18:40:00|143.95|142.45|143.99|142.49|144.03|142.53|143.94|142.44|193
1627757100000|2021-07-31 18:45:00|144|142.5|144.17|142.67|144.18|142.68|143.96|142.46|163
1627757400000|2021-07-31 18:50:00|144.16|142.66|144.03|142.53|144.18|142.68|143.94|142.44|189
1627757700000|2021-07-31 18:55:00|144.04|142.54|144.18|142.68|144.22|142.72|144.03|142.53|179
1627758000000|2021-07-31 19:00:00|144.17|142.67|143.99|142.49|144.18|142.68|143.98|142.48|112
1627758300000|2021-07-31 19:05:00|143.98|142.48|143.95|142.45|144.03|142.53|143.94|142.44|153
1627758600000|2021-07-31 19:10:00|143.94|142.44|144.05|142.55|144.13|142.63|143.91|142.41|187
1627758900000|2021-07-31 19:15:00|144.04|142.54|143.9|142.4|144.05|142.55|143.71|142.21|239
1627759200000|2021-07-31 19:20:00|143.89|142.39|144.09|142.59|144.1|142.6|143.78|142.28|208
1627759500000|2021-07-31 19:25:00|144.08|142.58|144.14|142.64|144.18|142.68|143.92|142.42|249
1627759800000|2021-07-31 19:30:00|144.13|142.63|144.15|142.65|144.31|142.81|144.12|142.62|253
1627760100000|2021-07-31 19:35:00|144.16|142.66|143.96|142.46|144.17|142.67|143.94|142.44|284
1627760400000|2021-07-31 19:40:00|143.95|142.45|143.94|142.44|143.99|142.49|143.82|142.32|157
1627760700000|2021-07-31 19:45:00|143.93|142.43|143.81|142.31|143.95|142.45|143.76|142.26|187
1627761000000|2021-07-31 19:50:00|143.8|142.3|143.77|142.27|143.83|142.33|143.69|142.19|199
1627761300000|2021-07-31 19:55:00|143.78|142.28|143.78|142.28|143.88|142.38|143.77|142.27|165
1627761600000|2021-07-31 20:00:00|143.81|142.31|143.7|142.2|143.81|142.31|143.68|142.18|124
1627761900000|2021-07-31 20:05:00|143.71|142.21|143.52|142.02|143.71|142.21|143.51|142.01|140
1627762200000|2021-07-31 20:10:00|143.53|142.03|143.43|141.93|143.54|142.04|143.39|141.89|171
1627762500000|2021-07-31 20:15:00|143.42|141.92|143.55|142.05|143.57|142.07|143.35|141.85|215
1627762800000|2021-07-31 20:20:00|143.54|142.04|143.79|142.29|143.79|142.29|143.53|142.03|144
1627763100000|2021-07-31 20:25:00|143.78|142.28|144.19|142.69|144.19|142.69|143.72|142.22|221
1627763400000|2021-07-31 20:30:00|144.18|142.68|144.41|142.91|144.42|142.92|144.13|142.63|245
1627763700000|2021-07-31 20:35:00|144.4|142.9|144.92|143.42|145.15|143.65|144.39|142.89|427
1627764000000|2021-07-31 20:40:00|144.93|143.43|145.06|143.56|145.08|143.58|144.9|143.4|342
1627764300000|2021-07-31 20:45:00|145.05|143.55|144.99|143.49|145.07|143.57|144.63|143.13|369
1627764600000|2021-07-31 20:50:00|144.98|143.48|144.69|143.19|144.99|143.49|144.69|143.19|236
1627764900000|2021-07-31 20:55:00|144.68|143.18|144.57|143.07|144.7|143.2|144.45|142.95|225
1627765200000|2021-07-31 21:00:00|144.58|143.08|144.87|143.37|144.87|143.37|144.56|143.06|310
1627765500000|2021-07-31 21:05:00|144.88|143.38|144.99|143.49|145|143.5|144.71|143.21|288
1627765800000|2021-07-31 21:10:00|144.98|143.48|145.27|143.77|145.29|143.79|144.95|143.45|199
1627766100000|2021-07-31 21:15:00|145.28|143.78|145.43|143.93|145.43|143.93|145.2|143.7|205
1627766400000|2021-07-31 21:20:00|145.42|143.92|145.54|144.04|145.55|144.05|145.42|143.92|148
1627766700000|2021-07-31 21:25:00|145.55|144.05|145.64|144.14|145.65|144.15|145.52|144.02|47
1627767000000|2021-07-31 21:30:00|145.65|144.15|146.1|144.6|146.31|144.81|145.65|144.15|214
1627767300000|2021-07-31 21:35:00|146.09|144.59|146.22|144.72|146.34|144.84|146.08|144.58|225
1627767600000|2021-07-31 21:40:00|146.24|144.74|146.38|144.88|146.38|144.88|146.24|144.74|138
1627767900000|2021-07-31 21:45:00|146.37|144.87|146.21|144.71|146.41|144.91|146.18|144.68|236
1627768200000|2021-07-31 21:50:00|146.23|144.73|146.31|144.81|146.33|144.83|146.13|144.63|277
1627768500000|2021-07-31 21:55:00|146.3|144.8|146.42|144.92|146.43|144.93|146.29|144.79|180
1627768800000|2021-07-31 22:00:00|146.43|144.93|145.66|144.16|146.44|144.94|145.43|143.93|398
1627769100000|2021-07-31 22:05:00|145.65|144.15|146.17|144.67|146.28|144.78|145.61|144.11|366
1627769400000|2021-07-31 22:10:00|146.18|144.68|146.07|144.57|146.26|144.76|145.94|144.44|270
1627769700000|2021-07-31 22:15:00|146.06|144.56|145.82|144.32|146.08|144.58|145.57|144.07|344
1627770000000|2021-07-31 22:20:00|145.81|144.31|145.91|144.41|145.97|144.47|145.73|144.23|348
1627770300000|2021-07-31 22:25:00|145.9|144.4|146.03|144.53|146.09|144.59|145.87|144.37|263
1627770600000|2021-07-31 22:30:00|146.02|144.52|146.22|144.72|146.27|144.77|146.01|144.51|277
1627770900000|2021-07-31 22:35:00|146.23|144.73|146.12|144.62|146.23|144.73|145.97|144.47|204
1627771200000|2021-07-31 22:40:00|146.11|144.61|146.31|144.81|146.38|144.88|146.11|144.61|224
1627771500000|2021-07-31 22:45:00|146.3|144.8|146.16|144.66|146.41|144.91|146.13|144.63|295
1627771800000|2021-07-31 22:50:00|146.15|144.65|146.46|144.96|146.51|145.01|146.15|144.65|266
1627772100000|2021-07-31 22:55:00|146.45|144.95|146.45|144.95|146.5|145|146.34|144.84|263
1627772400000|2021-07-31 23:00:00|146.44|144.94|146.4|144.9|146.48|144.98|146.12|144.62|309
1627772700000|2021-07-31 23:05:00|146.42|144.92|146.36|144.86|146.47|144.97|146.32|144.82|225
1627773000000|2021-07-31 23:10:00|146.35|144.85|146.48|144.98|146.51|145.01|146.25|144.75|308
1627773300000|2021-07-31 23:15:00|146.49|144.99|146.53|145.03|146.53|145.03|146.38|144.88|186
1627773600000|2021-07-31 23:20:00|146.52|145.02|146.48|144.98|146.6|145.1|146.46|144.96|226
1627773900000|2021-07-31 23:25:00|146.47|144.97|146.15|144.65|146.49|144.99|145.82|144.32|316
1627774200000|2021-07-31 23:30:00|146.16|144.66|146.28|144.78|146.45|144.95|146.12|144.62|332
1627774500000|2021-07-31 23:35:00|146.29|144.79|146.09|144.59|146.33|144.83|146.03|144.53|315
1627774800000|2021-07-31 23:40:00|146.1|144.6|146.3|144.8|146.42|144.92|146.08|144.58|281
1627775100000|2021-07-31 23:45:00|146.29|144.79|146.24|144.74|146.41|144.91|146.24|144.74|282
1627775400000|2021-07-31 23:50:00|146.25|144.75|145.79|144.29|146.33|144.83|145.77|144.27|281
1627775700000|2021-07-31 23:55:00|145.78|144.28|145.08|143.58|145.98|144.48|144.75|143.25|439
1627776000000|2021-08-01 00:00:00|145.11|143.61|144.38|142.88|145.24|143.74|143.88|142.38|616
1627776300000|2021-08-01 00:05:00|144.41|142.91|144.83|143.33|144.97|143.47|144.37|142.87|446
1627776600000|2021-08-01 00:10:00|144.82|143.32|144.9|143.4|145.05|143.55|144.6|143.1|351
1627776900000|2021-08-01 00:15:00|144.89|143.39|145.24|143.74|145.26|143.76|144.72|143.22|273
1627777200000|2021-08-01 00:20:00|145.25|143.75|145.72|144.22|145.76|144.26|145.25|143.75|303
1627777500000|2021-08-01 00:25:00|145.73|144.23|146.19|144.69|146.19|144.69|145.73|144.23|269
1627777800000|2021-08-01 00:30:00|146.18|144.68|145.85|144.35|146.33|144.83|145.74|144.24|346
1627778100000|2021-08-01 00:35:00|145.84|144.34|146.17|144.67|146.23|144.73|145.8|144.3|320
1627778400000|2021-08-01 00:40:00|146.16|144.66|147.16|145.66|147.16|145.66|146.12|144.62|336
1627778700000|2021-08-01 00:45:00|147.15|145.65|147.68|146.18|147.7|146.2|147.15|145.65|315
1627779000000|2021-08-01 00:50:00|147.69|146.19|148.45|146.95|148.46|146.96|147.69|146.19|264
1627779300000|2021-08-01 00:55:00|148.46|146.96|148.67|147.17|148.72|147.22|148.45|146.95|287
1627779600000|2021-08-01 01:00:00|148.7|147.2|148.32|146.82|148.72|147.22|148.29|146.79|367
1627779900000|2021-08-01 01:05:00|148.31|146.81|148.99|147.49|148.99|147.49|148.31|146.81|301
1627780200000|2021-08-01 01:10:00|148.98|147.48|148.58|147.08|149.03|147.53|148.5|147|306
1627780500000|2021-08-01 01:15:00|148.61|147.11|148.35|146.85|148.87|147.37|147.95|146.45|394
1627780800000|2021-08-01 01:20:00|148.36|146.86|147.81|146.31|148.4|146.9|147.73|146.23|441
1627781100000|2021-08-01 01:25:00|147.82|146.32|147.91|146.41|148.21|146.71|147.81|146.31|356
1627781400000|2021-08-01 01:30:00|147.92|146.42|147.98|146.48|148.23|146.73|147.83|146.33|265
1627781700000|2021-08-01 01:35:00|147.93|146.43|147.93|146.43|147.99|146.49|147.83|146.33|180
1627782000000|2021-08-01 01:40:00|147.94|146.44|147.96|146.46|148.06|146.56|147.93|146.43|179
1627782300000|2021-08-01 01:45:00|147.97|146.47|147.56|146.06|148.01|146.51|147.5|146|245
1627782600000|2021-08-01 01:50:00|147.59|146.09|147.62|146.12|147.98|146.48|147.58|146.08|249
1627782900000|2021-08-01 01:55:00|147.61|146.11|147.65|146.15|147.75|146.25|147.56|146.06|242
1627783200000|2021-08-01 02:00:00|147.66|146.16|147.69|146.19|147.77|146.27|147.64|146.14|197
1627783500000|2021-08-01 02:05:00|147.68|146.18|147.75|146.25|147.78|146.28|147.67|146.17|156
1627783800000|2021-08-01 02:10:00|147.74|146.24|147.6|146.1|147.74|146.24|147.6|146.1|97
1627784100000|2021-08-01 02:15:00|147.59|146.09|147.63|146.13|147.7|146.2|147.56|146.06|197
1627784400000|2021-08-01 02:20:00|147.66|146.16|147.67|146.17|147.68|146.18|147.43|145.93|241
1627784700000|2021-08-01 02:25:00|147.69|146.19|148.06|146.56|148.12|146.62|147.67|146.17|289
1627785000000|2021-08-01 02:30:00|148.05|146.55|147.88|146.38|148.06|146.56|147.88|146.38|216
1627785300000|2021-08-01 02:35:00|147.87|146.37|148.21|146.71|148.28|146.78|147.81|146.31|256
1627785600000|2021-08-01 02:40:00|148.23|146.73|148.49|146.99|148.51|147.01|148.22|146.72|246
1627785900000|2021-08-01 02:45:00|148.5|147|148.28|146.78|148.5|147|148.17|146.67|230
1627786200000|2021-08-01 02:50:00|148.29|146.79|148.48|146.98|148.49|146.99|148.18|146.68|232
1627786500000|2021-08-01 02:55:00|148.47|146.97|148.63|147.13|148.64|147.14|148.42|146.92|259
1627786800000|2021-08-01 03:00:00|148.64|147.14|148.71|147.21|148.76|147.26|148.47|146.97|299
1627787100000|2021-08-01 03:05:00|148.72|147.22|148.75|147.25|148.79|147.29|148.63|147.13|253
1627787400000|2021-08-01 03:10:00|148.74|147.24|148.78|147.28|148.86|147.36|148.74|147.24|164
1627787700000|2021-08-01 03:15:00|148.77|147.27|148.93|147.43|148.97|147.47|148.77|147.27|200
1627788000000|2021-08-01 03:20:00|148.94|147.44|149.01|147.51|149.09|147.59|148.91|147.41|157
1627788300000|2021-08-01 03:25:00|149.02|147.52|149.45|147.95|149.78|148.28|149.02|147.52|400
1627788600000|2021-08-01 03:30:00|149.46|147.96|149.29|147.79|149.72|148.22|149.19|147.69|353
1627788900000|2021-08-01 03:35:00|149.31|147.81|149.72|148.22|149.76|148.26|149.27|147.77|247
1627789200000|2021-08-01 03:40:00|149.73|148.23|149.75|148.25|149.78|148.28|149.63|148.13|261
1627789500000|2021-08-01 03:45:00|149.76|148.26|149.93|148.43|149.93|148.43|149.68|148.18|214
1627789800000|2021-08-01 03:50:00|149.94|148.44|150.23|148.73|150.25|148.75|149.92|148.42|285
1627790100000|2021-08-01 03:55:00|150.22|148.72|150.38|148.88|150.54|149.04|150.14|148.64|360
1627790400000|2021-08-01 04:00:00|150.39|148.89|149.88|148.38|150.42|148.92|149.7|148.2|372
1627790700000|2021-08-01 04:05:00|149.87|148.37|149.83|148.33|150.13|148.63|149.75|148.25|298
1627791000000|2021-08-01 04:10:00|149.82|148.32|150.02|148.52|150.09|148.59|149.81|148.31|298
1627791300000|2021-08-01 04:15:00|150.03|148.53|149.88|148.38|150.07|148.57|149.87|148.37|212
1627791600000|2021-08-01 04:20:00|149.86|148.36|149.22|147.72|149.88|148.38|149.22|147.72|231
1627791900000|2021-08-01 04:25:00|149.23|147.73|149.47|147.97|149.48|147.98|149.22|147.72|177
1627792200000|2021-08-01 04:30:00|149.48|147.98|149.51|148.01|149.59|148.09|149.43|147.93|209
1627792500000|2021-08-01 04:35:00|149.52|148.02|149.42|147.92|149.56|148.06|149.41|147.91|153
1627792800000|2021-08-01 04:40:00|149.41|147.91|149.52|148.02|149.55|148.05|149.4|147.9|109
1627793100000|2021-08-01 04:45:00|149.53|148.03|149.59|148.09|149.61|148.11|149.52|148.02|143
1627793400000|2021-08-01 04:50:00|149.6|148.1|149.76|148.26|149.76|148.26|149.59|148.09|107
1627793700000|2021-08-01 04:55:00|149.75|148.25|149.48|147.98|149.8|148.3|149.41|147.91|205
1627794000000|2021-08-01 05:00:00|149.49|147.99|149.6|148.1|149.63|148.13|149.34|147.84|296
1627794300000|2021-08-01 05:05:00|149.59|148.09|149.6|148.1|149.78|148.28|149.59|148.09|181
1627794600000|2021-08-01 05:10:00|149.61|148.11|147.97|146.47|149.61|148.11|147.97|146.47|536
1627794900000|2021-08-01 05:15:00|147.9|146.4|149.11|147.61|149.12|147.62|147.87|146.37|362
1627795200000|2021-08-01 05:20:00|149.12|147.62|149.1|147.6|149.24|147.74|148.82|147.32|335
1627795500000|2021-08-01 05:25:00|149.09|147.59|148.95|147.45|149.59|148.09|148.94|147.44|373
1627795800000|2021-08-01 05:30:00|148.94|147.44|149.53|148.03|149.56|148.06|148.8|147.3|307
1627796100000|2021-08-01 05:35:00|149.52|148.02|149.84|148.34|149.91|148.41|149.51|148.01|212
1627796400000|2021-08-01 05:40:00|149.83|148.33|149.54|148.04|149.88|148.38|149.44|147.94|205
1627796700000|2021-08-01 05:45:00|149.53|148.03|149.43|147.93|149.53|148.03|149.23|147.73|250
1627797000000|2021-08-01 05:50:00|149.45|147.95|149.6|148.1|149.82|148.32|149.41|147.91|302
1627797300000|2021-08-01 05:55:00|149.57|148.07|149.49|147.99|149.77|148.27|149.44|147.94|259
1627797600000|2021-08-01 06:00:00|149.47|147.97|148.87|147.37|149.57|148.07|148.65|147.15|364
1627797900000|2021-08-01 06:05:00|148.86|147.36|148.52|147.02|149.41|147.91|148.49|146.99|382
1627798200000|2021-08-01 06:10:00|148.51|147.01|148.96|147.46|149.22|147.72|148.51|147.01|329
1627798500000|2021-08-01 06:15:00|149.01|147.51|149.04|147.54|149.23|147.73|148.99|147.49|221
1627798800000|2021-08-01 06:20:00|149|147.5|149.2|147.7|149.21|147.71|148.81|147.31|236
1627799100000|2021-08-01 06:25:00|149.19|147.69|149.2|147.7|149.5|148|149.12|147.62|264
1627799400000|2021-08-01 06:30:00|149.21|147.71|149.74|148.24|149.77|148.27|149.21|147.71|265
1627799700000|2021-08-01 06:35:00|149.73|148.23|148.99|147.49|149.74|148.24|148.97|147.47|318
1627800000000|2021-08-01 06:40:00|148.98|147.48|149.06|147.56|149.12|147.62|148.85|147.35|284
1627800300000|2021-08-01 06:45:00|149.07|147.57|149.19|147.69|149.41|147.91|149.05|147.55|215
1627800600000|2021-08-01 06:50:00|149.2|147.7|149.53|148.03|149.64|148.14|149.2|147.7|238
1627800900000|2021-08-01 06:55:00|149.54|148.04|149.56|148.06|149.65|148.15|149.51|148.01|151
1627801200000|2021-08-01 07:00:00|149.55|148.05|149.72|148.22|149.72|148.22|149.52|148.02|146
1627801500000|2021-08-01 07:05:00|149.73|148.23|150.12|148.62|150.13|148.63|149.7|148.2|230
1627801800000|2021-08-01 07:10:00|150.06|148.56|149.88|148.38|150.06|148.56|149.75|148.25|245
1627802100000|2021-08-01 07:15:00|149.87|148.37|149.05|147.55|149.87|148.37|148.93|147.43|317
1627802400000|2021-08-01 07:20:00|149.06|147.56|149.21|147.71|149.21|147.71|148.84|147.34|323
1627802700000|2021-08-01 07:25:00|149.2|147.7|149.39|147.89|149.52|148.02|149.2|147.7|237
1627803000000|2021-08-01 07:30:00|149.38|147.88|149.38|147.88|149.43|147.93|149.18|147.68|259
1627803300000|2021-08-01 07:35:00|149.4|147.9|149.63|148.13|149.81|148.31|149.36|147.86|295
1627803600000|2021-08-01 07:40:00|149.62|148.12|149.84|148.34|149.99|148.49|149.61|148.11|240
1627803900000|2021-08-01 07:45:00|149.85|148.35|149.56|148.06|149.91|148.41|149.52|148.02|240
1627804200000|2021-08-01 07:50:00|149.55|148.05|148.91|147.41|149.57|148.07|148.8|147.3|334
1627804500000|2021-08-01 07:55:00|148.9|147.4|148.75|147.25|149.18|147.68|148.66|147.16|346
1627804800000|2021-08-01 08:00:00|148.76|147.26|149.13|147.63|149.16|147.66|148.64|147.14|363
1627805100000|2021-08-01 08:05:00|149.12|147.62|149.65|148.15|149.74|148.24|149.12|147.62|321
1627805400000|2021-08-01 08:10:00|149.66|148.16|149.53|148.03|149.7|148.2|149.4|147.9|249
1627805700000|2021-08-01 08:15:00|149.54|148.04|149.59|148.09|149.76|148.26|149.54|148.04|186
1627806000000|2021-08-01 08:20:00|149.57|148.07|149.63|148.13|149.69|148.19|149.53|148.03|186
1627806300000|2021-08-01 08:25:00|149.62|148.12|149.51|148.01|149.62|148.12|149.5|148|143
1627806600000|2021-08-01 08:30:00|149.52|148.02|149.56|148.06|149.56|148.06|149.32|147.82|131
1627806900000|2021-08-01 08:35:00|149.6|148.1|149.34|147.84|149.6|148.1|149.26|147.76|192
1627807200000|2021-08-01 08:40:00|149.35|147.85|149.19|147.69|149.54|148.04|149.17|147.67|227
1627807500000|2021-08-01 08:45:00|149.18|147.68|148.97|147.47|149.18|147.68|148.81|147.31|265
1627807800000|2021-08-01 08:50:00|148.98|147.48|149.16|147.66|149.19|147.69|148.96|147.46|289
1627808100000|2021-08-01 08:55:00|149.17|147.67|149.09|147.59|149.18|147.68|149.05|147.55|125
1627808400000|2021-08-01 09:00:00|149.1|147.6|149.31|147.81|149.31|147.81|148.99|147.49|131
1627808700000|2021-08-01 09:05:00|149.3|147.8|149.62|148.12|149.62|148.12|149.3|147.8|215
1627809000000|2021-08-01 09:10:00|149.61|148.11|149.31|147.81|149.62|148.12|149.31|147.81|231
1627809300000|2021-08-01 09:15:00|149.32|147.82|149.64|148.14|149.65|148.15|149.31|147.81|142
1627809600000|2021-08-01 09:20:00|149.66|148.16|149.59|148.09|149.7|148.2|149.52|148.02|206
1627809900000|2021-08-01 09:25:00|149.61|148.11|149.62|148.12|149.64|148.14|149.51|148.01|92
1627810200000|2021-08-01 09:30:00|149.63|148.13|149.29|147.79|149.71|148.21|149.29|147.79|314
1627810500000|2021-08-01 09:35:00|149.3|147.8|149.31|147.81|149.45|147.95|149.26|147.76|156
1627810800000|2021-08-01 09:40:00|149.3|147.8|149.48|147.98|149.52|148.02|149.3|147.8|201
1627811100000|2021-08-01 09:45:00|149.47|147.97|149.32|147.82|149.5|148|149.29|147.79|165
1627811400000|2021-08-01 09:50:00|149.31|147.81|149.31|147.81|149.43|147.93|149.31|147.81|172
1627811700000|2021-08-01 09:55:00|149.32|147.82|149.7|148.2|149.76|148.26|149.31|147.81|221
1627812000000|2021-08-01 10:00:00|149.71|148.21|149.39|147.89|149.73|148.23|149.38|147.88|200
1627812300000|2021-08-01 10:05:00|149.38|147.88|149.03|147.53|149.39|147.89|149.03|147.53|184
1627812600000|2021-08-01 10:10:00|149.04|147.54|149.05|147.55|149.2|147.7|149|147.5|241
1627812900000|2021-08-01 10:15:00|149.06|147.56|148.5|147|149.1|147.6|148.5|147|239
1627813200000|2021-08-01 10:20:00|148.51|147.01|148.4|146.9|148.74|147.24|148.39|146.89|225
1627813500000|2021-08-01 10:25:00|148.39|146.89|148.43|146.93|148.59|147.09|148.39|146.89|216
1627813800000|2021-08-01 10:30:00|148.42|146.92|148.27|146.77|148.55|147.05|148.22|146.72|204
1627814100000|2021-08-01 10:35:00|148.28|146.78|148.23|146.73|148.4|146.9|148.23|146.73|289
1627814400000|2021-08-01 10:40:00|148.24|146.74|148.14|146.64|148.4|146.9|148.13|146.63|196
1627814700000|2021-08-01 10:45:00|148.15|146.65|148.31|146.81|148.47|146.97|148.14|146.64|264
1627815000000|2021-08-01 10:50:00|148.3|146.8|147.86|146.36|148.39|146.89|147.86|146.36|268
1627815300000|2021-08-01 10:55:00|147.88|146.38|147.45|145.95|147.88|146.38|146.82|145.32|412
1627815600000|2021-08-01 11:00:00|147.44|145.94|147.87|146.37|148.26|146.76|147.25|145.75|345
1627815900000|2021-08-01 11:05:00|147.88|146.38|147.82|146.32|148.1|146.6|147.82|146.32|241
1627816200000|2021-08-01 11:10:00|147.83|146.33|147.24|145.74|147.95|146.45|147.22|145.72|346
1627816500000|2021-08-01 11:15:00|147.23|145.73|147.3|145.8|147.78|146.28|147.22|145.72|278
1627816800000|2021-08-01 11:20:00|147.31|145.81|147.06|145.56|147.39|145.89|146.93|145.43|338
1627817100000|2021-08-01 11:25:00|147.05|145.55|147.28|145.78|147.51|146.01|147.03|145.53|241
1627817400000|2021-08-01 11:30:00|147.29|145.79|147.74|146.24|147.74|146.24|147.29|145.79|250
1627817700000|2021-08-01 11:35:00|147.73|146.23|147.86|146.36|148.06|146.56|147.72|146.22|263
1627818000000|2021-08-01 11:40:00|147.87|146.37|147.98|146.48|148.2|146.7|147.86|146.36|238
1627818300000|2021-08-01 11:45:00|147.97|146.47|147.77|146.27|147.99|146.49|147.7|146.2|307
1627818600000|2021-08-01 11:50:00|147.76|146.26|148|146.5|148.05|146.55|147.7|146.2|212
1627818900000|2021-08-01 11:55:00|147.99|146.49|147.98|146.48|148.03|146.53|147.72|146.22|272
1627819200000|2021-08-01 12:00:00|147.97|146.47|148|146.5|148.15|146.65|147.66|146.16|280
1627819500000|2021-08-01 12:05:00|148.01|146.51|148.21|146.71|148.22|146.72|147.99|146.49|189
1627819800000|2021-08-01 12:10:00|148.22|146.72|148.37|146.87|148.46|146.96|148.2|146.7|247
1627820100000|2021-08-01 12:15:00|148.36|146.86|148.3|146.8|148.39|146.89|148.1|146.6|236
1627820400000|2021-08-01 12:20:00|148.31|146.81|148.26|146.76|148.31|146.81|148.17|146.67|195
1627820700000|2021-08-01 12:25:00|148.25|146.75|148.06|146.56|148.28|146.78|147.96|146.46|192
1627821000000|2021-08-01 12:30:00|148.07|146.57|148.05|146.55|148.1|146.6|148.04|146.54|88
1627821300000|2021-08-01 12:35:00|148.04|146.54|148.32|146.82|148.39|146.89|148.04|146.54|148
1627821600000|2021-08-01 12:40:00|148.31|146.81|148.24|146.74|148.34|146.84|148.19|146.69|101
1627821900000|2021-08-01 12:45:00|148.25|146.75|147.94|146.44|148.26|146.76|147.94|146.44|174
1627822200000|2021-08-01 12:50:00|147.95|146.45|147.93|146.43|148|146.5|147.91|146.41|86
1627822500000|2021-08-01 12:55:00|147.94|146.44|147.54|146.04|147.96|146.46|147.54|146.04|163
1627822800000|2021-08-01 13:00:00|147.53|146.03|147.6|146.1|147.69|146.19|147.4|145.9|163
1627823100000|2021-08-01 13:05:00|147.62|146.12|147.51|146.01|147.72|146.22|147.4|145.9|145
1627823400000|2021-08-01 13:10:00|147.5|146|147.13|145.63|147.5|146|147.1|145.6|215
1627823700000|2021-08-01 13:15:00|147.12|145.62|146.85|145.35|147.18|145.68|146.82|145.32|253
1627824000000|2021-08-01 13:20:00|146.84|145.34|146.35|144.85|146.84|145.34|146.24|144.74|278
1627824300000|2021-08-01 13:25:00|146.36|144.86|146.17|144.67|146.57|145.07|146.17|144.67|206
1627824600000|2021-08-01 13:30:00|146.18|144.68|146.46|144.96|146.5|145|146.17|144.67|226
1627824900000|2021-08-01 13:35:00|146.45|144.95|146.28|144.78|146.46|144.96|146.23|144.73|187
1627825200000|2021-08-01 13:40:00|146.27|144.77|146.07|144.57|146.43|144.93|146.06|144.56|151
1627825500000|2021-08-01 13:45:00|146.06|144.56|146.09|144.59|146.4|144.9|145.84|144.34|256
1627825800000|2021-08-01 13:50:00|146.08|144.58|146.28|144.78|146.34|144.84|146.08|144.58|122
1627826100000|2021-08-01 13:55:00|146.29|144.79|146.12|144.62|146.32|144.82|146.1|144.6|140
1627826400000|2021-08-01 14:00:00|146.11|144.61|146.46|144.96|146.64|145.14|145.83|144.33|354
1627826700000|2021-08-01 14:05:00|146.47|144.97|146.53|145.03|146.63|145.13|146.45|144.95|213
1627827000000|2021-08-01 14:10:00|146.52|145.02|146.41|144.91|146.52|145.02|146.28|144.78|162
1627827300000|2021-08-01 14:15:00|146.4|144.9|146.41|144.91|146.43|144.93|146.33|144.83|118
1627827600000|2021-08-01 14:20:00|146.4|144.9|146.08|144.58|146.41|144.91|146.01|144.51|229
1627827900000|2021-08-01 14:25:00|146.06|144.56|146.28|144.78|146.35|144.85|146.02|144.52|197
1627828200000|2021-08-01 14:30:00|146.27|144.77|146.07|144.57|146.32|144.82|145.84|144.34|210
1627828500000|2021-08-01 14:35:00|146.06|144.56|146.5|145|146.61|145.11|145.98|144.48|244
1627828800000|2021-08-01 14:40:00|146.48|144.98|146.39|144.89|146.61|145.11|146.36|144.86|216
1627829100000|2021-08-01 14:45:00|146.38|144.88|146.4|144.9|146.42|144.92|145.92|144.42|255
1627829400000|2021-08-01 14:50:00|146.41|144.91|146.73|145.23|146.78|145.28|146.23|144.73|234
1627829700000|2021-08-01 14:55:00|146.72|145.22|146.29|144.79|146.73|145.23|146.25|144.75|234
1627830000000|2021-08-01 15:00:00|146.28|144.78|146.21|144.71|146.28|144.78|145.94|144.44|227
1627830300000|2021-08-01 15:05:00|146.23|144.73|146.77|145.27|146.77|145.27|146.21|144.71|244
1627830600000|2021-08-01 15:10:00|146.78|145.28|146.74|145.24|146.84|145.34|146.64|145.14|227
1627830900000|2021-08-01 15:15:00|146.75|145.25|146.9|145.4|146.91|145.41|146.43|144.93|261
1627831200000|2021-08-01 15:20:00|146.91|145.41|147.15|145.65|147.2|145.7|146.91|145.41|231
1627831500000|2021-08-01 15:25:00|147.16|145.66|147.33|145.83|147.39|145.89|147.01|145.51|274
1627831800000|2021-08-01 15:30:00|147.32|145.82|147.15|145.65|147.32|145.82|147.1|145.6|194
1627832100000|2021-08-01 15:35:00|147.14|145.64|147.08|145.58|147.15|145.65|146.96|145.46|249
1627832400000|2021-08-01 15:40:00|147.09|145.59|147.07|145.57|147.16|145.66|146.98|145.48|178
1627832700000|2021-08-01 15:45:00|147.09|145.59|146.79|145.29|147.12|145.62|146.76|145.26|255
1627833000000|2021-08-01 15:50:00|146.78|145.28|146.68|145.18|146.78|145.28|145.9|144.4|393
1627833300000|2021-08-01 15:55:00|146.69|145.19|146.67|145.17|146.72|145.22|146.51|145.01|269
1627833600000|2021-08-01 16:00:00|146.66|145.16|146.45|144.95|146.77|145.27|146.16|144.66|396
1627833900000|2021-08-01 16:05:00|146.46|144.96|146.1|144.6|146.46|144.96|146|144.5|289
1627834200000|2021-08-01 16:10:00|146.11|144.61|145.77|144.27|146.41|144.91|145.63|144.13|404
1627834500000|2021-08-01 16:15:00|145.79|144.29|144.51|143.01|145.79|144.29|144.07|142.57|652
1627834800000|2021-08-01 16:20:00|144.5|143|144.35|142.85|144.83|143.33|144.25|142.75|474
1627835100000|2021-08-01 16:25:00|144.34|142.84|144.58|143.08|144.71|143.21|144.23|142.73|415
1627835400000|2021-08-01 16:30:00|144.57|143.07|145.1|143.6|145.1|143.6|144.19|142.69|325
1627835700000|2021-08-01 16:35:00|145.09|143.59|144.72|143.22|145.09|143.59|144.63|143.13|366
1627836000000|2021-08-01 16:40:00|144.71|143.21|145.23|143.73|145.24|143.74|144.71|143.21|268
1627836300000|2021-08-01 16:45:00|145.22|143.72|145.93|144.43|145.98|144.48|145.21|143.71|474
1627836600000|2021-08-01 16:50:00|145.94|144.44|145.97|144.47|146.01|144.51|145.67|144.17|415
1627836900000|2021-08-01 16:55:00|145.99|144.49|146.71|145.21|146.93|145.43|145.89|144.39|481
1627837200000|2021-08-01 17:00:00|146.7|145.2|147.14|145.64|147.14|145.64|146.62|145.12|342
1627837500000|2021-08-01 17:05:00|147.13|145.63|146.8|145.3|147.13|145.63|146.42|144.92|401
1627837800000|2021-08-01 17:10:00|146.79|145.29|146.17|144.67|146.85|145.35|146.1|144.6|380
1627838100000|2021-08-01 17:15:00|146.18|144.68|145.91|144.41|146.34|144.84|145.54|144.04|363
1627838400000|2021-08-01 17:20:00|145.92|144.42|145.99|144.49|146.13|144.63|145.69|144.19|288
1627838700000|2021-08-01 17:25:00|145.98|144.48|145.4|143.9|145.98|144.48|145.15|143.65|390
1627839000000|2021-08-01 17:30:00|145.41|143.91|145.54|144.04|145.68|144.18|145.19|143.69|395
1627839300000|2021-08-01 17:35:00|145.52|144.02|145.52|144.02|145.61|144.11|145.19|143.69|329
1627839600000|2021-08-01 17:40:00|145.53|144.03|145.31|143.81|145.57|144.07|145.2|143.7|318
1627839900000|2021-08-01 17:45:00|145.3|143.8|145.69|144.19|145.74|144.24|145.14|143.64|300
1627840200000|2021-08-01 17:50:00|145.68|144.18|145.04|143.54|145.69|144.19|144.96|143.46|348
1627840500000|2021-08-01 17:55:00|145.05|143.55|145.18|143.68|145.19|143.69|144.58|143.08|364
1627840800000|2021-08-01 18:00:00|145.17|143.67|145.02|143.52|145.3|143.8|144.76|143.26|343
1627841100000|2021-08-01 18:05:00|145.01|143.51|145.19|143.69|145.28|143.78|145|143.5|334
1627841400000|2021-08-01 18:10:00|145.2|143.7|145.08|143.58|145.2|143.7|144.88|143.38|276
1627841700000|2021-08-01 18:15:00|145.07|143.57|145.48|143.98|145.48|143.98|145.05|143.55|326
1627842000000|2021-08-01 18:20:00|145.47|143.97|145.82|144.32|145.84|144.34|145.43|143.93|314
1627842300000|2021-08-01 18:25:00|145.8|144.3|145.42|143.92|145.81|144.31|145.33|143.83|325
1627842600000|2021-08-01 18:30:00|145.43|143.93|145.79|144.29|145.83|144.33|145.42|143.92|269
1627842900000|2021-08-01 18:35:00|145.81|144.31|145.71|144.21|145.83|144.33|145.61|144.11|267
1627843200000|2021-08-01 18:40:00|145.7|144.2|145.84|144.34|145.84|144.34|145.55|144.05|248
1627843500000|2021-08-01 18:45:00|145.82|144.32|145.67|144.17|145.83|144.33|145.6|144.1|266
1627843800000|2021-08-01 18:50:00|145.66|144.16|145.25|143.75|145.67|144.17|145.12|143.62|292
1627844100000|2021-08-01 18:55:00|145.24|143.74|145.68|144.18|145.7|144.2|145.02|143.52|291
1627844400000|2021-08-01 19:00:00|145.67|144.17|145.33|143.83|145.78|144.28|145.03|143.53|330
1627844700000|2021-08-01 19:05:00|145.32|143.82|145.13|143.63|145.33|143.83|144.93|143.43|318
1627845000000|2021-08-01 19:10:00|145.12|143.62|144.35|142.85|145.13|143.63|144.19|142.69|368
1627845300000|2021-08-01 19:15:00|144.34|142.84|145.1|143.6|145.35|143.85|143.83|142.33|642
1627845600000|2021-08-01 19:20:00|145.09|143.59|146.1|144.6|146.27|144.77|144.93|143.43|559
1627845900000|2021-08-01 19:25:00|146.11|144.61|145.69|144.19|146.17|144.67|145.62|144.12|499
1627846200000|2021-08-01 19:30:00|145.68|144.18|146.53|145.03|146.62|145.12|145.68|144.18|516
1627846500000|2021-08-01 19:35:00|146.55|145.05|146.53|145.03|146.58|145.08|146.1|144.6|495
1627846800000|2021-08-01 19:40:00|146.54|145.04|146.76|145.26|146.77|145.27|146.28|144.78|486
1627847100000|2021-08-01 19:45:00|146.73|145.23|147.29|144.79|147.41|145.47|146.44|144.74|425
1627847400000|2021-08-01 19:50:00|147.3|144.8|147.36|144.86|147.54|145.04|147.08|144.58|450
1627847700000|2021-08-01 19:55:00|147.37|144.87|146.98|144.48|147.37|144.87|146.83|144.33|377
1627848000000|2021-08-01 20:00:00|146.97|144.47|147.51|145.01|147.58|145.08|146.86|144.36|398
1627848300000|2021-08-01 20:05:00|147.5|145|148.17|145.67|148.2|145.7|147.36|144.86|418
1627848600000|2021-08-01 20:10:00|148.16|145.66|148.44|145.94|148.56|146.06|147.99|145.49|364
1627848900000|2021-08-01 20:15:00|148.43|145.93|148.63|146.13|148.75|146.25|148.14|145.64|359
1627849200000|2021-08-01 20:20:00|148.64|146.14|148.4|145.9|148.66|146.16|148.21|145.71|357
1627849500000|2021-08-01 20:25:00|148.41|145.91|148.07|145.57|148.41|145.91|147.62|145.12|458
1627849800000|2021-08-01 20:30:00|148.06|145.56|147.09|144.59|148.12|145.62|146.96|144.46|427
1627850100000|2021-08-01 20:35:00|147.08|144.58|146.82|144.32|147.21|144.71|146.75|144.25|485
1627850400000|2021-08-01 20:40:00|146.81|144.31|146.85|144.35|147.22|144.72|146.75|144.25|396
1627850700000|2021-08-01 20:45:00|146.87|144.37|147.26|144.76|147.49|144.99|146.87|144.37|344
1627851000000|2021-08-01 20:50:00|147.27|144.77|147.34|144.84|147.37|144.87|147.15|144.65|256
1627851300000|2021-08-01 20:55:00|147.33|144.83|147.55|145.05|147.67|145.17|147.32|144.82|271
1627851600000|2021-08-01 21:00:00|147.54|145.04|147.58|145.08|147.63|145.13|147.29|144.79|279
1627851900000|2021-08-01 21:05:00|147.57|145.07|147.25|144.75|147.62|145.12|147.02|144.52|271
1627852200000|2021-08-01 21:10:00|147.24|144.74|147.34|144.84|147.34|144.84|147.03|144.53|227
1627852500000|2021-08-01 21:15:00|147.35|144.85|146.89|144.39|147.35|144.85|146.89|144.39|218
1627852800000|2021-08-01 21:20:00|146.88|144.38|147.21|144.71|147.23|144.73|146.87|144.37|136
1627853100000|2021-08-01 21:25:00|147.2|144.7|147.49|144.99|147.51|145.01|147.16|144.66|168
1627853400000|2021-08-01 21:30:00|147.5|145|147.54|145.04|147.59|145.09|147.47|144.97|95
1627853700000|2021-08-01 21:35:00|147.55|145.05|147.72|145.22|147.74|145.24|147.54|145.04|76
1627854000000|2021-08-01 21:40:00|147.71|145.21|147.06|144.56|147.72|145.22|146.83|144.33|267
1627854300000|2021-08-01 21:45:00|147.07|144.57|147.41|144.91|147.44|144.94|147.06|144.56|187
1627854600000|2021-08-01 21:50:00|147.42|144.92|147.12|144.62|147.43|144.93|146.88|144.38|267
1627854900000|2021-08-01 21:55:00|147.13|144.63|146.71|145.21|147.25|145.26|146.66|144.58|215
1627855200000|2021-08-01 22:00:00|146.72|145.22|146.98|145.48|147.06|145.56|146.52|145.02|517
1627855500000|2021-08-01 22:05:00|146.99|145.49|147.36|145.86|147.49|145.99|146.99|145.49|519
1627855800000|2021-08-01 22:10:00|147.35|145.85|147.11|145.61|147.45|145.95|146.63|145.13|480
1627856100000|2021-08-01 22:15:00|147.13|145.63|146.49|144.99|147.13|145.63|146.4|144.9|440
1627856400000|2021-08-01 22:20:00|146.48|144.98|145.69|144.19|146.49|144.99|145.14|143.64|627
1627856700000|2021-08-01 22:25:00|145.71|144.21|144.98|143.48|145.72|144.22|144.96|143.46|624
1627857000000|2021-08-01 22:30:00|144.96|143.46|144.35|142.85|144.97|143.47|143.97|142.47|719
1627857300000|2021-08-01 22:35:00|144.37|142.87|143.68|142.18|144.45|142.95|143.48|141.98|633
1627857600000|2021-08-01 22:40:00|143.69|142.19|143.45|141.95|143.89|142.39|143.15|141.65|646
1627857900000|2021-08-01 22:45:00|143.49|141.99|143.76|142.26|143.78|142.28|142.85|141.35|677
1627858200000|2021-08-01 22:50:00|143.75|142.25|143.77|142.27|144.1|142.6|143.7|142.2|615
1627858500000|2021-08-01 22:55:00|143.76|142.26|143.57|142.07|143.81|142.31|143.51|142.01|511
1627858800000|2021-08-01 23:00:00|143.56|142.06|144.05|142.55|144.19|142.69|143.25|141.75|604
1627859100000|2021-08-01 23:05:00|144.04|142.54|144.29|142.79|144.42|142.92|143.91|142.41|561
1627859400000|2021-08-01 23:10:00|144.28|142.78|143.76|142.26|144.32|142.82|143.75|142.25|511
1627859700000|2021-08-01 23:15:00|143.75|142.25|143.77|142.27|144.07|142.57|143.68|142.18|504
1627860000000|2021-08-01 23:20:00|143.79|142.29|143.25|141.75|143.95|142.45|143.24|141.74|586
1627860300000|2021-08-01 23:25:00|143.26|141.76|140.34|138.84|143.37|141.87|139|137.5|849
1627860600000|2021-08-01 23:30:00|140.35|138.85|141.2|139.7|141.38|139.88|139.9|138.4|875
1627860900000|2021-08-01 23:35:00|141.21|139.71|141.12|139.62|141.45|139.95|140.66|139.16|838
1627861200000|2021-08-01 23:40:00|141.14|139.64|140.77|139.27|141.45|139.95|140.71|139.21|725
1627861500000|2021-08-01 23:45:00|140.78|139.28|141.45|139.95|141.56|140.06|140.78|139.28|669
1627861800000|2021-08-01 23:50:00|141.46|139.96|142.06|140.56|142.25|140.75|141.35|139.85|763
1627862100000|2021-08-01 23:55:00|142.04|140.54|141.05|139.55|142.24|140.74|141.04|139.54|721
1627862400000|2021-08-02 00:00:00|141.07|139.57|141.29|139.79|141.41|139.91|140.65|139.15|728
1627862700000|2021-08-02 00:05:00|141.3|139.8|141.78|140.28|141.88|140.38|141.23|139.73|589
1627863000000|2021-08-02 00:10:00|141.79|140.29|141.74|140.24|141.87|140.37|141.69|140.19|456
1627863300000|2021-08-02 00:15:00|141.72|140.22|141.92|140.42|142.11|140.61|141.5|140|574
1627863600000|2021-08-02 00:20:00|141.93|140.43|141.34|139.84|141.93|140.43|141.17|139.67|567
1627863900000|2021-08-02 00:25:00|141.33|139.83|141.48|139.98|141.64|140.14|141.31|139.81|551
1627864200000|2021-08-02 00:30:00|141.47|139.97|140.99|139.49|141.48|139.98|140.94|139.44|544
1627864500000|2021-08-02 00:35:00|140.98|139.48|140.84|139.34|141.17|139.67|140.57|139.07|620
1627864800000|2021-08-02 00:40:00|140.83|139.33|140.46|138.96|140.95|139.45|140.07|138.57|605
1627865100000|2021-08-02 00:45:00|140.45|138.95|140.15|138.65|140.86|139.36|140.15|138.65|618
1627865400000|2021-08-02 00:50:00|140.12|138.62|140.35|138.85|140.73|139.23|139.69|138.19|679
1627865700000|2021-08-02 00:55:00|140.34|138.84|140.08|138.58|140.65|139.15|139.94|138.44|614
1627866000000|2021-08-02 01:00:00|140.1|138.6|140.31|138.81|140.32|138.82|139.59|138.09|713
1627866300000|2021-08-02 01:05:00|140.32|138.82|140.75|139.25|140.9|139.4|140.31|138.81|592
1627866600000|2021-08-02 01:10:00|140.74|139.24|140.75|139.25|140.87|139.37|140.5|139|484
1627866900000|2021-08-02 01:15:00|140.76|139.26|140.73|139.23|140.89|139.39|140.42|138.92|480
1627867200000|2021-08-02 01:20:00|140.75|139.25|140.47|138.97|140.75|139.25|140.27|138.77|427
1627867500000|2021-08-02 01:25:00|140.46|138.96|140.72|139.22|140.72|139.22|139.97|138.47|532
1627867800000|2021-08-02 01:30:00|140.67|139.17|140.93|139.43|140.95|139.45|140.61|139.11|470
1627868100000|2021-08-02 01:35:00|140.91|139.41|141.02|139.52|141.14|139.64|140.79|139.29|554
1627868400000|2021-08-02 01:40:00|141.03|139.53|141.04|139.54|141.06|139.56|140.92|139.42|485
1627868700000|2021-08-02 01:45:00|141.05|139.55|141.03|139.53|141.24|139.74|141|139.5|498
1627869000000|2021-08-02 01:50:00|141.04|139.54|140.62|139.12|141.05|139.55|140.56|139.06|478
1627869300000|2021-08-02 01:55:00|140.63|139.13|140.46|138.96|140.99|139.49|140.29|138.79|562
1627869600000|2021-08-02 02:00:00|140.47|138.97|141.04|139.54|141.14|139.64|140.23|138.73|511
1627869900000|2021-08-02 02:05:00|140.98|139.48|140.91|139.41|141.47|139.97|140.85|139.35|589
1627870200000|2021-08-02 02:10:00|140.86|139.36|140.67|139.17|140.98|139.48|140.37|138.87|579
1627870500000|2021-08-02 02:15:00|140.65|139.15|141.14|139.64|141.35|139.85|140.65|139.15|496
1627870800000|2021-08-02 02:20:00|141.13|139.63|141.34|139.84|141.39|139.89|140.91|139.41|530
1627871100000|2021-08-02 02:25:00|141.33|139.83|141.06|139.56|141.34|139.84|140.74|139.24|499
1627871400000|2021-08-02 02:30:00|141.03|139.53|141.35|139.85|141.35|139.85|140.73|139.23|501
1627871700000|2021-08-02 02:35:00|141.36|139.86|141.54|140.04|141.75|140.25|141.32|139.82|594
1627872000000|2021-08-02 02:40:00|141.52|140.02|141.41|139.91|141.55|140.05|141.16|139.66|537
1627872300000|2021-08-02 02:45:00|141.42|139.92|141.73|140.23|141.8|140.3|141.21|139.71|459
1627872600000|2021-08-02 02:50:00|141.74|140.24|141.71|140.21|141.79|140.29|141.5|140|487
1627872900000|2021-08-02 02:55:00|141.72|140.22|141.73|140.23|141.89|140.39|141.59|140.09|527
1627873200000|2021-08-02 03:00:00|141.69|140.19|141.83|140.33|141.91|140.41|141.5|140|419
1627873500000|2021-08-02 03:05:00|141.82|140.32|141.62|140.12|141.87|140.37|141.54|140.04|387
1627873800000|2021-08-02 03:10:00|141.6|140.1|141.85|140.35|141.87|140.37|141.53|140.03|349
1627874100000|2021-08-02 03:15:00|141.87|140.37|141.71|140.21|141.87|140.37|141.63|140.13|436
1627874400000|2021-08-02 03:20:00|141.72|140.22|141.95|140.45|141.97|140.47|141.7|140.2|439
1627874700000|2021-08-02 03:25:00|141.96|140.46|141.91|140.41|142.04|140.54|141.74|140.24|357
1627875000000|2021-08-02 03:30:00|141.89|140.39|141.59|140.09|141.91|140.41|141.46|139.96|454
1627875300000|2021-08-02 03:35:00|141.6|140.1|141.69|140.19|141.85|140.35|141.57|140.07|478
1627875600000|2021-08-02 03:40:00|141.68|140.18|141.56|140.06|141.71|140.21|141.53|140.03|305
1627875900000|2021-08-02 03:45:00|141.57|140.07|142.12|140.62|142.14|140.64|141.53|140.03|490
1627876200000|2021-08-02 03:50:00|142.13|140.63|141.84|140.34|142.15|140.65|141.79|140.29|434
1627876500000|2021-08-02 03:55:00|141.82|140.32|142.01|140.51|142.18|140.68|141.82|140.32|573
1627876800000|2021-08-02 04:00:00|142|140.5|141.91|140.41|142.19|140.69|141.89|140.39|528
1627877100000|2021-08-02 04:05:00|141.93|140.43|141.81|140.31|141.97|140.47|141.76|140.26|605
1627877400000|2021-08-02 04:10:00|141.82|140.32|141.71|140.21|142.1|140.6|141.6|140.1|509
1627877700000|2021-08-02 04:15:00|141.7|140.2|141.71|140.21|141.92|140.42|141.64|140.14|502
1627878000000|2021-08-02 04:20:00|141.72|140.22|142.2|140.7|142.23|140.73|141.62|140.12|575
1627878300000|2021-08-02 04:25:00|142.18|140.68|142.52|141.02|142.57|141.07|142.18|140.68|577
1627878600000|2021-08-02 04:30:00|142.53|141.03|142.37|140.87|142.56|141.06|142.28|140.78|482
1627878900000|2021-08-02 04:35:00|142.36|140.86|142.17|140.67|142.38|140.88|142.12|140.62|462
1627879200000|2021-08-02 04:40:00|142.13|140.63|142.12|140.62|142.26|140.76|141.98|140.48|417
1627879500000|2021-08-02 04:45:00|142.11|140.61|142.01|140.51|142.31|140.81|141.88|140.38|486
1627879800000|2021-08-02 04:50:00|142|140.5|142.02|140.52|142.12|140.62|141.85|140.35|500
1627880100000|2021-08-02 04:55:00|142.01|140.51|141.86|140.36|142.1|140.6|141.82|140.32|505
1627880400000|2021-08-02 05:00:00|141.87|140.37|142.22|140.72|142.54|141.04|141.81|140.31|571
1627880700000|2021-08-02 05:05:00|142.21|140.71|142.31|140.81|142.68|141.18|142.21|140.71|545
1627881000000|2021-08-02 05:10:00|142.32|140.82|142.25|140.75|142.64|141.14|142.24|140.74|465
1627881300000|2021-08-02 05:15:00|142.24|140.74|142.35|140.85|142.59|141.09|142.24|140.74|463
1627881600000|2021-08-02 05:20:00|142.36|140.86|142.28|140.78|142.48|140.98|142.25|140.75|428
1627881900000|2021-08-02 05:25:00|142.27|140.77|142.29|140.79|142.36|140.86|142.08|140.58|488
1627882200000|2021-08-02 05:30:00|142.3|140.8|142.42|140.92|142.59|141.09|142.28|140.78|470
1627882500000|2021-08-02 05:35:00|142.43|140.93|142.72|141.22|142.77|141.27|142.43|140.93|526
1627882800000|2021-08-02 05:40:00|142.74|141.24|142.94|141.44|142.95|141.45|142.72|141.22|510
1627883100000|2021-08-02 05:45:00|142.92|141.42|143.06|141.56|143.06|141.56|142.92|141.42|410
1627883400000|2021-08-02 05:50:00|143|141.5|142.85|141.35|143.05|141.55|142.75|141.25|464
1627883700000|2021-08-02 05:55:00|142.86|141.36|142.87|141.37|142.91|141.41|142.78|141.28|267
1627884000000|2021-08-02 06:00:00|142.84|141.34|142.62|141.12|142.86|141.36|142.6|141.1|297
1627884300000|2021-08-02 06:05:00|142.63|141.13|142.77|141.27|142.81|141.31|142.59|141.09|337
1627884600000|2021-08-02 06:10:00|142.76|141.26|142.77|141.27|142.9|141.4|142.68|141.18|352
1627884900000|2021-08-02 06:15:00|142.78|141.28|143.08|141.58|143.12|141.62|142.74|141.24|310
1627885200000|2021-08-02 06:20:00|143.13|141.63|143.43|141.93|143.47|141.97|143.03|141.53|498
1627885500000|2021-08-02 06:25:00|143.42|141.92|143.31|141.81|143.53|142.03|143.17|141.67|453
1627885800000|2021-08-02 06:30:00|143.36|141.86|143.69|142.19|143.76|142.26|143.05|141.55|512
1627886100000|2021-08-02 06:35:00|143.65|142.15|143.78|142.28|143.95|142.45|143.62|142.12|546
1627886400000|2021-08-02 06:40:00|143.79|142.29|145.08|143.58|145.16|143.66|143.75|142.25|700
1627886700000|2021-08-02 06:45:00|145.07|143.57|145.74|144.24|145.85|144.35|144.93|143.43|693
1627887000000|2021-08-02 06:50:00|145.76|144.26|145.65|144.15|145.97|144.47|145.43|143.93|668
1627887300000|2021-08-02 06:55:00|145.61|144.11|146.09|144.59|146.37|144.87|145.39|143.89|651
1627887600000|2021-08-02 07:00:00|146.08|144.58|146.1|144.6|146.35|144.85|145.65|144.15|539
1627887900000|2021-08-02 07:05:00|146.09|144.59|146.58|145.08|146.65|145.15|145.76|144.26|618
1627888200000|2021-08-02 07:10:00|146.57|145.07|146.35|144.85|146.6|145.1|146.26|144.76|512
1627888500000|2021-08-02 07:15:00|146.34|144.84|146.2|144.7|146.47|144.97|145.99|144.49|463
1627888800000|2021-08-02 07:20:00|146.19|144.69|146.05|144.55|146.33|144.83|146.03|144.53|403
1627889100000|2021-08-02 07:25:00|146.04|144.54|145.91|144.41|146.34|144.84|145.87|144.37|401
1627889400000|2021-08-02 07:30:00|145.92|144.42|145.87|144.37|146.06|144.56|145.82|144.32|402
1627889700000|2021-08-02 07:35:00|145.89|144.39|145.5|144|145.89|144.39|145.36|143.86|458
1627890000000|2021-08-02 07:40:00|145.51|144.01|145.26|143.76|145.62|144.12|145.25|143.75|580
1627890300000|2021-08-02 07:45:00|145.27|143.77|145.74|144.24|145.79|144.29|145.26|143.76|400
1627890600000|2021-08-02 07:50:00|145.75|144.25|145.56|144.06|145.98|144.48|145.52|144.02|460
1627890900000|2021-08-02 07:55:00|145.55|144.05|145.63|144.13|145.76|144.26|145.54|144.04|402
1627891200000|2021-08-02 08:00:00|145.64|144.14|145.3|143.8|145.92|144.42|145.27|143.77|376
1627891500000|2021-08-02 08:05:00|145.32|143.82|144.92|143.42|145.43|143.93|144.79|143.29|503
1627891800000|2021-08-02 08:10:00|144.93|143.43|145.1|143.6|145.11|143.61|144.74|143.24|512
1627892100000|2021-08-02 08:15:00|145.11|143.61|144.81|143.31|145.33|143.83|144.73|143.23|508
1627892400000|2021-08-02 08:20:00|144.82|143.32|144.72|143.22|145|143.5|144.65|143.15|480
1627892700000|2021-08-02 08:25:00|144.71|143.21|144.05|142.55|144.9|143.4|144.01|142.51|632
1627893000000|2021-08-02 08:30:00|144.06|142.56|144.33|142.83|144.66|143.16|143.89|142.39|630
1627893300000|2021-08-02 08:35:00|144.32|142.82|144.45|142.95|144.5|143|143.82|142.32|713
1627893600000|2021-08-02 08:40:00|144.44|142.94|144.29|142.79|144.45|142.95|144.18|142.68|592
1627893900000|2021-08-02 08:45:00|144.28|142.78|144.46|142.96|144.64|143.14|144.24|142.74|625
1627894200000|2021-08-02 08:50:00|144.44|142.94|144.31|142.81|144.56|143.06|144.06|142.56|605
1627894500000|2021-08-02 08:55:00|144.28|142.78|144.52|143.02|144.6|143.1|144.08|142.58|657
1627894800000|2021-08-02 09:00:00|144.51|143.01|144.07|142.57|144.78|143.28|144.07|142.57|639
1627895100000|2021-08-02 09:05:00|144.08|142.58|145.08|143.58|145.11|143.61|143.92|142.42|714
1627895400000|2021-08-02 09:10:00|145.09|143.59|145.12|143.62|145.17|143.67|144.78|143.28|635
1627895700000|2021-08-02 09:15:00|145.13|143.63|145.69|144.19|145.69|144.19|145.1|143.6|676
1627896000000|2021-08-02 09:20:00|145.68|144.18|145.26|143.76|145.69|144.19|145.04|143.54|589
1627896300000|2021-08-02 09:25:00|145.27|143.77|145.02|143.52|145.27|143.77|144.78|143.28|649
1627896600000|2021-08-02 09:30:00|145.03|143.53|144.96|143.46|145.32|143.82|144.84|143.34|487
1627896900000|2021-08-02 09:35:00|144.94|143.44|145.07|143.57|145.08|143.58|144.82|143.32|601
1627897200000|2021-08-02 09:40:00|145.08|143.58|144.97|143.47|145.21|143.71|144.9|143.4|550
1627897500000|2021-08-02 09:45:00|144.98|143.48|145.07|143.57|145.13|143.63|144.85|143.35|445
1627897800000|2021-08-02 09:50:00|145.11|143.61|145.56|144.06|145.75|144.25|145.11|143.61|553
1627898100000|2021-08-02 09:55:00|145.55|144.05|145.31|143.81|145.78|144.28|145.14|143.64|561
1627898400000|2021-08-02 10:00:00|145.3|143.8|144.88|143.38|145.38|143.88|144.75|143.25|485
1627898700000|2021-08-02 10:05:00|144.89|143.39|144.85|143.35|144.94|143.44|144.7|143.2|557
1627899000000|2021-08-02 10:10:00|144.84|143.34|145.13|143.63|145.24|143.74|144.81|143.31|531
1627899300000|2021-08-02 10:15:00|145.12|143.62|144.91|143.41|145.17|143.67|144.86|143.36|461
1627899600000|2021-08-02 10:20:00|144.9|143.4|145.02|143.52|145.12|143.62|144.85|143.35|501
1627899900000|2021-08-02 10:25:00|145.03|143.53|144.91|143.41|145.15|143.65|144.87|143.37|440
1627900200000|2021-08-02 10:30:00|144.9|143.4|145.15|143.65|145.6|144.1|144.88|143.38|602
1627900500000|2021-08-02 10:35:00|145.16|143.66|145.13|143.63|145.29|143.79|144.89|143.39|546
1627900800000|2021-08-02 10:40:00|145.12|143.62|145.23|143.73|145.23|143.73|144.95|143.45|548
1627901100000|2021-08-02 10:45:00|145.24|143.74|145.38|143.88|145.4|143.9|145.11|143.61|552
1627901400000|2021-08-02 10:50:00|145.37|143.87|145.24|143.74|145.38|143.88|145.24|143.74|407
1627901700000|2021-08-02 10:55:00|145.28|143.78|145.22|143.72|145.28|143.78|145.22|143.72|226
1627902000000|2021-08-02 11:00:00|145.23|143.73|144.58|143.08|145.27|143.77|144.53|143.03|269
1627902300000|2021-08-02 11:05:00|144.56|143.06|144|142.5|144.71|143.21|143.98|142.48|551
1627902600000|2021-08-02 11:10:00|143.99|142.49|144.36|142.86|144.43|142.93|143.99|142.49|559
1627902900000|2021-08-02 11:15:00|144.35|142.85|144.48|142.98|144.48|142.98|144.11|142.61|454
1627903200000|2021-08-02 11:20:00|144.46|142.96|144.63|143.13|144.79|143.29|144.38|142.88|509
1627903500000|2021-08-02 11:25:00|144.62|143.12|144.5|143|144.77|143.27|144.46|142.96|332
1627903800000|2021-08-02 11:30:00|144.49|142.99|144.72|143.22|144.76|143.26|144.48|142.98|480
1627904100000|2021-08-02 11:35:00|144.71|143.21|144.44|142.94|144.78|143.28|144.29|142.79|454
1627904400000|2021-08-02 11:40:00|144.41|142.91|144.41|142.91|144.48|142.98|144|142.5|454
1627904700000|2021-08-02 11:45:00|144.42|142.92|144.24|142.74|144.58|143.08|144.18|142.68|453
1627905000000|2021-08-02 11:50:00|144.23|142.73|144.71|143.21|144.97|143.47|144.14|142.64|584
1627905300000|2021-08-02 11:55:00|144.7|143.2|145.08|143.58|145.17|143.67|144.7|143.2|529
1627905600000|2021-08-02 12:00:00|145.06|143.56|145.79|144.29|145.81|144.31|144.95|143.45|587
1627905900000|2021-08-02 12:05:00|145.8|144.3|144.88|143.38|145.8|144.3|144.86|143.36|506
1627906200000|2021-08-02 12:10:00|144.9|143.4|143.08|141.58|144.91|143.41|143.02|141.52|623
1627906500000|2021-08-02 12:15:00|143.07|141.57|143.65|142.15|143.76|142.26|142.97|141.47|640
1627906800000|2021-08-02 12:20:00|143.64|142.14|143.39|141.89|143.86|142.36|143.39|141.89|539
1627907100000|2021-08-02 12:25:00|143.38|141.88|143.16|141.66|143.58|142.08|143.04|141.54|496
1627907400000|2021-08-02 12:30:00|143.18|141.68|142.99|141.49|143.19|141.69|142.01|140.51|659
1627907700000|2021-08-02 12:35:00|142.96|141.46|143.36|141.86|143.59|142.09|142.9|141.4|601
1627908000000|2021-08-02 12:40:00|143.38|141.88|143.13|141.63|143.42|141.92|143.06|141.56|553
1627908300000|2021-08-02 12:45:00|143.12|141.62|143.75|142.25|143.81|142.31|143.09|141.59|470
1627908600000|2021-08-02 12:50:00|143.74|142.24|143.91|142.41|143.94|142.44|143.6|142.1|449
1627908900000|2021-08-02 12:55:00|143.92|142.42|143.95|142.45|144.16|142.66|143.85|142.35|450
1627909200000|2021-08-02 13:00:00|143.94|142.44|143.53|142.03|144.24|142.74|143.52|142.02|470
1627909500000|2021-08-02 13:05:00|143.52|142.02|143.6|142.1|144.04|142.54|143.49|141.99|518
1627909800000|2021-08-02 13:10:00|143.61|142.11|143.53|142.03|143.65|142.15|143.32|141.82|414
1627910100000|2021-08-02 13:15:00|143.54|142.04|143.74|142.24|143.98|142.48|143.54|142.04|454
1627910400000|2021-08-02 13:20:00|143.75|142.25|143.9|142.4|143.99|142.49|143.75|142.25|444
1627910700000|2021-08-02 13:25:00|143.89|142.39|143.95|142.45|144.01|142.51|143.8|142.3|363
1627911000000|2021-08-02 13:30:00|143.96|142.46|143.95|142.45|144.21|142.71|143.94|142.44|471
1627911300000|2021-08-02 13:35:00|143.96|142.46|144.55|143.05|144.64|143.14|143.94|142.44|576
1627911600000|2021-08-02 13:40:00|144.57|143.07|144.4|142.9|144.57|143.07|144.25|142.75|443
1627911900000|2021-08-02 13:45:00|144.38|142.88|144.44|142.94|144.59|143.09|144.29|142.79|470
1627912200000|2021-08-02 13:50:00|144.45|142.95|144.41|142.91|144.59|143.09|144.25|142.75|320
1627912500000|2021-08-02 13:55:00|144.42|142.92|144.98|143.48|145.25|143.75|144.4|142.9|553
1627912800000|2021-08-02 14:00:00|144.97|143.47|145.46|143.96|145.46|143.96|144.94|143.44|517
1627913100000|2021-08-02 14:05:00|145.44|143.94|145.1|143.6|145.53|144.03|145.1|143.6|509
1627913400000|2021-08-02 14:10:00|145.09|143.59|144.71|143.21|145.2|143.7|144.67|143.17|497
1627913700000|2021-08-02 14:15:00|144.7|143.2|144.57|143.07|144.8|143.3|144.45|142.95|479
1627914000000|2021-08-02 14:20:00|144.59|143.09|144.37|142.87|144.65|143.15|144.32|142.82|436
1627914300000|2021-08-02 14:25:00|144.35|142.85|144.49|142.99|144.55|143.05|144.18|142.68|400
1627914600000|2021-08-02 14:30:00|144.48|142.98|144.63|143.13|144.82|143.32|144.47|142.97|404
1627914900000|2021-08-02 14:35:00|144.64|143.14|144.57|143.07|144.86|143.36|144.56|143.06|400
1627915200000|2021-08-02 14:40:00|144.58|143.08|144.72|143.22|144.75|143.25|144.52|143.02|469
1627915500000|2021-08-02 14:45:00|144.71|143.21|144.59|143.09|144.74|143.24|144.53|143.03|318
1627915800000|2021-08-02 14:50:00|144.61|143.11|144.98|143.48|145.1|143.6|144.6|143.1|342
1627916100000|2021-08-02 14:55:00|144.97|143.47|144.86|143.36|144.97|143.47|144.67|143.17|368
1627916400000|2021-08-02 15:00:00|144.85|143.35|144.91|143.41|145.06|143.56|144.73|143.23|498
1627916700000|2021-08-02 15:05:00|144.92|143.42|144.79|143.29|144.92|143.42|144.72|143.22|353
1627917000000|2021-08-02 15:10:00|144.8|143.3|145.14|143.64|145.32|143.82|144.67|143.17|482
1627917300000|2021-08-02 15:15:00|145.11|143.61|144.81|143.31|145.3|143.8|144.7|143.2|522
1627917600000|2021-08-02 15:20:00|144.82|143.32|144.83|143.33|144.89|143.39|144.66|143.16|328
1627917900000|2021-08-02 15:25:00|144.84|143.34|144.71|143.21|144.87|143.37|144.52|143.02|401
1627918200000|2021-08-02 15:30:00|144.73|143.23|144.83|143.33|144.86|143.36|144.63|143.13|418
1627918500000|2021-08-02 15:35:00|144.82|143.32|144.52|143.02|144.82|143.32|144.5|143|396
1627918800000|2021-08-02 15:40:00|144.53|143.03|144.31|142.81|144.59|143.09|144.19|142.69|398
1627919100000|2021-08-02 15:45:00|144.3|142.8|144.46|142.96|144.58|143.08|144.3|142.8|463
1627919400000|2021-08-02 15:50:00|144.47|142.97|144.42|142.92|144.66|143.16|144.27|142.77|405
1627919700000|2021-08-02 15:55:00|144.43|142.93|144.49|142.99|144.77|143.27|144.42|142.92|439
1627920000000|2021-08-02 16:00:00|144.5|143|144.51|143.01|144.65|143.15|144.22|142.72|539
1627920300000|2021-08-02 16:05:00|144.52|143.02|144.72|143.22|144.83|143.33|144.51|143.01|388
1627920600000|2021-08-02 16:10:00|144.71|143.21|144.53|143.03|144.73|143.23|144.47|142.97|272
1627920900000|2021-08-02 16:15:00|144.54|143.04|144.63|143.13|144.74|143.24|144.48|142.98|335
1627921200000|2021-08-02 16:20:00|144.62|143.12|144.93|143.43|145.03|143.53|144.6|143.1|398
1627921500000|2021-08-02 16:25:00|144.94|143.44|145.05|143.55|145.14|143.64|144.77|143.27|472
1627921800000|2021-08-02 16:30:00|145.04|143.54|144.8|143.3|145.11|143.61|144.74|143.24|473
1627922100000|2021-08-02 16:35:00|144.79|143.29|144.54|143.04|144.8|143.3|144.5|143|258
1627922400000|2021-08-02 16:40:00|144.53|143.03|144.71|143.21|144.75|143.25|144.53|143.03|261
1627922700000|2021-08-02 16:45:00|144.7|143.2|144.28|142.78|144.71|143.21|144.04|142.54|505
1627923000000|2021-08-02 16:50:00|144.27|142.77|144.47|142.97|144.51|143.01|144.24|142.74|375
1627923300000|2021-08-02 16:55:00|144.46|142.96|144.57|143.07|144.7|143.2|144.45|142.95|355
1627923600000|2021-08-02 17:00:00|144.6|143.1|144.72|143.22|144.76|143.26|144.44|142.94|377
1627923900000|2021-08-02 17:05:00|144.73|143.23|144.22|142.72|144.74|143.24|144.14|142.64|358
1627924200000|2021-08-02 17:10:00|144.23|142.73|143.7|142.2|144.33|142.83|143.6|142.1|504
1627924500000|2021-08-02 17:15:00|143.71|142.21|144|142.5|144.14|142.64|143.64|142.14|445
1627924800000|2021-08-02 17:20:00|144.01|142.51|144.1|142.6|144.17|142.67|144.01|142.51|224
1627925100000|2021-08-02 17:25:00|144.11|142.61|144.05|142.55|144.19|142.69|143.92|142.42|415
1627925400000|2021-08-02 17:30:00|144.06|142.56|144.19|142.69|144.27|142.77|144.06|142.56|289
1627925700000|2021-08-02 17:35:00|144.2|142.7|144.09|142.59|144.31|142.81|143.95|142.45|376
1627926000000|2021-08-02 17:40:00|144.1|142.6|144.12|142.62|144.28|142.78|143.94|142.44|314
1627926300000|2021-08-02 17:45:00|144.11|142.61|144.02|142.52|144.14|142.64|143.97|142.47|274
1627926600000|2021-08-02 17:50:00|144.01|142.51|143.84|142.34|144.03|142.53|143.7|142.2|443
1627926900000|2021-08-02 17:55:00|143.9|142.4|143.88|142.38|144.05|142.55|143.8|142.3|391
1627927200000|2021-08-02 18:00:00|143.89|142.39|143.91|142.41|144.15|142.65|143.83|142.33|305
1627927500000|2021-08-02 18:05:00|143.92|142.42|143.99|142.49|144.15|142.65|143.91|142.41|317
1627927800000|2021-08-02 18:10:00|144|142.5|143.55|142.05|144.05|142.55|143.49|141.99|430
1627928100000|2021-08-02 18:15:00|143.56|142.06|143.8|142.3|143.87|142.37|143.55|142.05|311
1627928400000|2021-08-02 18:20:00|143.81|142.31|143.75|142.25|143.92|142.42|143.75|142.25|342
1627928700000|2021-08-02 18:25:00|143.76|142.26|143.84|142.34|143.93|142.43|143.71|142.21|332
1627929000000|2021-08-02 18:30:00|143.83|142.33|143.98|142.48|144.13|142.63|143.83|142.33|326
1627929300000|2021-08-02 18:35:00|143.99|142.49|143.95|142.45|144.02|142.52|143.88|142.38|338
1627929600000|2021-08-02 18:40:00|143.97|142.47|143.69|142.19|143.97|142.47|143.67|142.17|269
1627929900000|2021-08-02 18:45:00|143.7|142.2|143.57|142.07|143.7|142.2|143.55|142.05|260
1627930200000|2021-08-02 18:50:00|143.58|142.08|143.5|142|143.59|142.09|143.45|141.95|229
1627930500000|2021-08-02 18:55:00|143.51|142.01|143.51|142.01|143.61|142.11|143.45|141.95|242
1627930800000|2021-08-02 19:00:00|143.5|142|143.63|142.13|143.72|142.22|143.48|141.98|279
1627931100000|2021-08-02 19:05:00|143.62|142.12|143.63|142.13|143.86|142.36|143.6|142.1|312
1627931400000|2021-08-02 19:10:00|143.62|142.12|143.41|141.91|143.63|142.13|143.37|141.87|344
1627931700000|2021-08-02 19:15:00|143.42|141.92|142.59|141.09|143.5|142|142.56|141.06|565
1627932000000|2021-08-02 19:20:00|142.58|141.08|142.68|141.18|142.9|141.4|142.55|141.05|500
1627932300000|2021-08-02 19:25:00|142.67|141.17|142.87|141.37|142.89|141.39|142.67|141.17|321
1627932600000|2021-08-02 19:30:00|142.89|141.39|142.5|141|142.89|141.39|142.32|140.82|371
1627932900000|2021-08-02 19:35:00|142.49|140.99|142.42|140.92|142.55|141.05|142.21|140.71|488
1627933200000|2021-08-02 19:40:00|142.41|140.91|142.3|140.8|142.55|141.05|142.27|140.77|398
1627933500000|2021-08-02 19:45:00|142.28|140.78|142.04|140.54|142.32|140.82|141.9|140.4|482
1627933800000|2021-08-02 19:50:00|142.02|140.52|142.1|140.6|142.41|140.91|141.9|140.4|552
1627934100000|2021-08-02 19:55:00|142.07|140.57|142.13|140.63|142.21|140.71|141.93|140.43|531
1627934400000|2021-08-02 20:00:00|142.12|140.62|141.81|140.31|142.37|140.87|141.79|140.29|542
1627934700000|2021-08-02 20:05:00|141.78|140.28|141.35|139.85|141.83|140.33|140.78|139.28|671
1627935000000|2021-08-02 20:10:00|141.36|139.86|141.3|139.8|141.61|140.11|141.25|139.75|573
1627935300000|2021-08-02 20:15:00|141.31|139.81|141.36|139.86|141.49|139.99|140.94|139.44|657
1627935600000|2021-08-02 20:20:00|141.37|139.87|142.13|140.63|142.13|140.63|141.2|139.7|539
1627935900000|2021-08-02 20:25:00|142.14|140.64|141.91|140.41|142.14|140.64|141.76|140.26|521
1627936200000|2021-08-02 20:30:00|141.9|140.4|141.27|139.77|141.91|140.41|141.08|139.58|489
1627936500000|2021-08-02 20:35:00|141.26|139.76|140.44|138.94|141.26|139.76|140.31|138.81|536
1627936800000|2021-08-02 20:40:00|140.45|138.95|140.69|139.19|140.83|139.33|140.28|138.78|473
1627937100000|2021-08-02 20:45:00|140.68|139.18|140.4|138.9|140.8|139.3|140.33|138.83|514
1627937400000|2021-08-02 20:50:00|140.38|138.88|140.63|139.13|140.85|139.35|140.32|138.82|615
1627937700000|2021-08-02 20:55:00|140.64|139.14|140.61|139.11|140.72|139.22|140.5|139|511
1627938000000|2021-08-02 21:00:00|140.6|139.1|141.06|139.56|141.06|139.56|140.45|138.95|228
1627938300000|2021-08-02 21:05:00|141.09|139.59|140.89|139.39|141.12|139.62|140.82|139.32|396
1627938600000|2021-08-02 21:10:00|140.9|139.4|140.83|139.33|140.95|139.45|140.76|139.26|407
1627938900000|2021-08-02 21:15:00|140.84|139.34|140.88|139.38|140.97|139.47|140.77|139.27|303
1627939200000|2021-08-02 21:20:00|140.87|139.37|140.81|139.31|140.9|139.4|140.8|139.3|283
1627939500000|2021-08-02 21:25:00|140.82|139.32|140.53|139.03|140.83|139.33|140.44|138.94|369
1627939800000|2021-08-02 21:30:00|140.52|139.02|140.69|139.19|140.72|139.22|140.51|139.01|237
1627940100000|2021-08-02 21:35:00|140.68|139.18|141.44|139.94|141.61|140.11|140.67|139.17|423
1627940400000|2021-08-02 21:40:00|141.42|139.92|141.67|140.17|141.9|140.4|141.41|139.91|501
1627940700000|2021-08-02 21:45:00|141.68|140.18|141.67|140.17|141.85|140.35|141.48|139.98|414
1627941000000|2021-08-02 21:50:00|141.68|140.18|141.42|139.92|141.71|140.21|141.3|139.8|499
1627941300000|2021-08-02 21:55:00|141.43|139.93|141.23|139.73|141.43|139.93|141.12|139.62|418
1627941600000|2021-08-02 22:00:00|141.22|139.72|141.1|139.6|141.34|139.84|140.97|139.47|447
1627941900000|2021-08-02 22:05:00|141.11|139.61|141.33|139.83|141.33|139.83|141.05|139.55|424
1627942200000|2021-08-02 22:10:00|141.32|139.82|141.59|140.09|141.71|140.21|141.27|139.77|405
1627942500000|2021-08-02 22:15:00|141.56|140.06|141.8|140.3|141.87|140.37|141.46|139.96|482
1627942800000|2021-08-02 22:20:00|141.79|140.29|142.05|140.55|142.12|140.62|141.67|140.17|524
1627943100000|2021-08-02 22:25:00|142.04|140.54|141.87|140.37|142.15|140.65|141.83|140.33|409
1627943400000|2021-08-02 22:30:00|141.86|140.36|141.99|140.49|142.08|140.58|141.85|140.35|351
1627943700000|2021-08-02 22:35:00|142|140.5|141.91|140.41|142.05|140.55|141.89|140.39|376
1627944000000|2021-08-02 22:40:00|141.92|140.42|141.88|140.38|142.02|140.52|141.84|140.34|378
1627944300000|2021-08-02 22:45:00|141.87|140.37|142.14|140.64|142.2|140.7|141.85|140.35|360
1627944600000|2021-08-02 22:50:00|142.15|140.65|142.33|140.83|142.43|140.93|142.14|140.64|348
1627944900000|2021-08-02 22:55:00|142.34|140.84|142.96|141.46|143.29|141.79|142.3|140.8|513
1627945200000|2021-08-02 23:00:00|142.95|141.45|143.1|141.6|143.13|141.63|142.9|141.4|387
1627945500000|2021-08-02 23:05:00|143.09|141.59|142.86|141.36|143.13|141.63|142.76|141.26|395
1627945800000|2021-08-02 23:10:00|142.85|141.35|142.82|141.32|142.92|141.42|142.8|141.3|432
1627946100000|2021-08-02 23:15:00|142.83|141.33|142.69|141.19|142.83|141.33|142.57|141.07|359
1627946400000|2021-08-02 23:20:00|142.7|141.2|142.66|141.16|142.75|141.25|142.57|141.07|330
1627946700000|2021-08-02 23:25:00|142.67|141.17|142.62|141.12|142.7|141.2|142.33|140.83|348
1627947000000|2021-08-02 23:30:00|142.64|141.14|142.76|141.26|142.84|141.34|142.61|141.11|341
1627947300000|2021-08-02 23:35:00|142.75|141.25|142.53|141.03|142.94|141.44|142.52|141.02|442
1627947600000|2021-08-02 23:40:00|142.54|141.04|142.52|141.02|142.85|141.35|142.49|140.99|392
1627947900000|2021-08-02 23:45:00|142.51|141.01|142.14|140.64|142.7|141.2|142.03|140.53|513
1627948200000|2021-08-02 23:50:00|142.13|140.63|142.16|140.66|142.34|140.84|141.97|140.47|461
1627948500000|2021-08-02 23:55:00|142.2|140.7|142.09|140.59|142.39|140.89|142.06|140.56|463
1627948800000|2021-08-03 00:00:00|142.11|140.61|141.7|140.2|142.23|140.73|141.51|140.01|584
1627949100000|2021-08-03 00:05:00|141.71|140.21|141.36|139.86|141.75|140.25|140.93|139.43|563
1627949400000|2021-08-03 00:10:00|141.38|139.88|141.34|139.84|141.44|139.94|141.21|139.71|453
1627949700000|2021-08-03 00:15:00|141.35|139.85|141.93|140.43|141.99|140.49|141.15|139.65|533
1627950000000|2021-08-03 00:20:00|141.91|140.41|142.27|140.77|142.27|140.77|141.74|140.24|438
1627950300000|2021-08-03 00:25:00|142.26|140.76|142.81|141.31|143.1|141.6|142.23|140.73|573
1627950600000|2021-08-03 00:30:00|142.82|141.32|143.5|142|143.78|142.28|142.82|141.32|555
1627950900000|2021-08-03 00:35:00|143.49|141.99|143.79|142.29|143.83|142.33|143.46|141.96|581
1627951200000|2021-08-03 00:40:00|143.81|142.31|143.65|142.15|143.81|142.31|143.55|142.05|446
1627951500000|2021-08-03 00:45:00|143.66|142.16|143.55|142.05|144|142.5|143.49|141.99|497
1627951800000|2021-08-03 00:50:00|143.54|142.04|143.49|141.99|143.69|142.19|143.4|141.9|464
1627952100000|2021-08-03 00:55:00|143.48|141.98|142.83|141.33|143.51|142.01|142.71|141.21|572
1627952400000|2021-08-03 01:00:00|142.84|141.34|142.25|140.75|142.86|141.36|142.25|140.75|505
1627952700000|2021-08-03 01:05:00|142.26|140.76|141.82|140.32|142.26|140.76|141.81|140.31|569
1627953000000|2021-08-03 01:10:00|141.81|140.31|141.86|140.36|142.1|140.6|141.68|140.18|523
1627953300000|2021-08-03 01:15:00|141.87|140.37|141.57|140.07|141.9|140.4|141.54|140.04|521
1627953600000|2021-08-03 01:20:00|141.59|140.09|141.33|139.83|141.63|140.13|141.25|139.75|451
1627953900000|2021-08-03 01:25:00|141.34|139.84|141.57|140.07|141.66|140.16|141.11|139.61|479
1627954200000|2021-08-03 01:30:00|141.56|140.06|142|140.5|142.14|140.64|141.4|139.9|486
1627954500000|2021-08-03 01:35:00|142.01|140.51|141.8|140.3|142.01|140.51|141.6|140.1|430
1627954800000|2021-08-03 01:40:00|141.79|140.29|141.52|140.02|141.8|140.3|141.2|139.7|467
1627955100000|2021-08-03 01:45:00|141.53|140.03|140.5|139|141.62|140.12|140.41|138.91|552
1627955400000|2021-08-03 01:50:00|140.49|138.99|140.58|139.08|140.63|139.13|140.23|138.73|459
1627955700000|2021-08-03 01:55:00|140.59|139.09|140.05|138.55|140.63|139.13|139.99|138.49|453
1627956000000|2021-08-03 02:00:00|140.06|138.56|140.53|139.03|140.55|139.05|139.84|138.34|554
1627956300000|2021-08-03 02:05:00|140.52|139.02|140.53|139.03|140.71|139.21|140.46|138.96|429
1627956600000|2021-08-03 02:10:00|140.52|139.02|141.04|139.54|141.1|139.6|140.39|138.89|509
1627956900000|2021-08-03 02:15:00|141.07|139.57|140.87|139.37|141.17|139.67|140.76|139.26|520
1627957200000|2021-08-03 02:20:00|140.88|139.38|140.8|139.3|140.93|139.43|140.76|139.26|387
1627957500000|2021-08-03 02:25:00|140.79|139.29|140.95|139.45|141.14|139.64|140.76|139.26|500
1627957800000|2021-08-03 02:30:00|140.96|139.46|140.77|139.27|140.97|139.47|140.49|138.99|475
1627958100000|2021-08-03 02:35:00|140.76|139.26|140.78|139.28|141.09|139.59|140.68|139.18|474
1627958400000|2021-08-03 02:40:00|140.77|139.27|140.79|139.29|140.86|139.36|140.65|139.15|487
1627958700000|2021-08-03 02:45:00|140.8|139.3|141|139.5|141.06|139.56|140.79|139.29|408
1627959000000|2021-08-03 02:50:00|140.99|139.49|140.82|139.32|140.99|139.49|140.7|139.2|325
1627959300000|2021-08-03 02:55:00|140.81|139.31|140.37|138.87|140.93|139.43|140.37|138.87|415
1627959600000|2021-08-03 03:00:00|140.36|138.86|140.63|139.13|140.64|139.14|140.3|138.8|445
1627959900000|2021-08-03 03:05:00|140.61|139.11|140.74|139.24|140.89|139.39|140.51|139.01|445
1627960200000|2021-08-03 03:10:00|140.73|139.23|140.63|139.13|140.84|139.34|140.51|139.01|401
1627960500000|2021-08-03 03:15:00|140.64|139.14|140.45|138.95|140.64|139.14|140.25|138.75|432
1627960800000|2021-08-03 03:20:00|140.46|138.96|140.27|138.77|140.61|139.11|140.02|138.52|471
1627961100000|2021-08-03 03:25:00|140.28|138.78|140.44|138.94|140.57|139.07|139.87|138.37|594
1627961400000|2021-08-03 03:30:00|140.43|138.93|140.01|138.51|140.49|138.99|139.93|138.43|566
1627961700000|2021-08-03 03:35:00|140.02|138.52|139.72|138.22|140.04|138.54|139.58|138.08|608
1627962000000|2021-08-03 03:40:00|139.71|138.21|139.51|138.01|139.85|138.35|139.5|138|577
1627962300000|2021-08-03 03:45:00|139.53|138.03|139.41|137.91|139.86|138.36|139.19|137.69|623
1627962600000|2021-08-03 03:50:00|139.4|137.9|139.63|138.13|139.65|138.15|139.29|137.79|518
1627962900000|2021-08-03 03:55:00|139.61|138.11|139.78|138.28|139.83|138.33|139.5|138|455
1627963200000|2021-08-03 04:00:00|139.79|138.29|139.64|138.14|139.94|138.44|139.45|137.95|537
1627963500000|2021-08-03 04:05:00|139.63|138.13|139.72|138.22|139.83|138.33|139.36|137.86|565
1627963800000|2021-08-03 04:10:00|139.71|138.21|140.01|138.51|140.27|138.77|139.7|138.2|491
1627964100000|2021-08-03 04:15:00|140|138.5|140.24|138.74|140.29|138.79|140|138.5|406
1627964400000|2021-08-03 04:20:00|140.25|138.75|140.27|138.77|140.38|138.88|140.08|138.58|448
1627964700000|2021-08-03 04:25:00|140.26|138.76|140.04|138.54|140.29|138.79|139.98|138.48|343
1627965000000|2021-08-03 04:30:00|140.03|138.53|139.98|138.48|140.22|138.72|139.96|138.46|397
1627965300000|2021-08-03 04:35:00|139.99|138.49|139.61|138.11|139.99|138.49|139.46|137.96|454
1627965600000|2021-08-03 04:40:00|139.6|138.1|139.96|138.46|140.02|138.52|139.39|137.89|532
1627965900000|2021-08-03 04:45:00|139.97|138.47|139.55|138.05|140.08|138.58|139.54|138.04|523
1627966200000|2021-08-03 04:50:00|139.54|138.04|139.4|137.9|139.64|138.14|139.31|137.81|446
1627966500000|2021-08-03 04:55:00|139.41|137.91|138.63|137.13|139.43|137.93|138.52|137.02|691
1627966800000|2021-08-03 05:00:00|138.64|137.14|137.3|135.8|138.64|137.14|137.1|135.6|785
1627967100000|2021-08-03 05:05:00|137.29|135.79|137.96|136.46|138.04|136.54|137.23|135.73|664
1627967400000|2021-08-03 05:10:00|137.97|136.47|137.7|136.2|138.1|136.6|137.66|136.16|592
1627967700000|2021-08-03 05:15:00|137.72|136.22|138.22|136.72|138.24|136.74|137.54|136.04|662
1627968000000|2021-08-03 05:20:00|138.23|136.73|138.67|137.17|138.8|137.3|138.16|136.66|511
1627968300000|2021-08-03 05:25:00|138.66|137.16|138.85|137.35|138.94|137.44|138.58|137.08|446
1627968600000|2021-08-03 05:30:00|138.86|137.36|139.27|137.77|139.29|137.79|138.84|137.34|400
1627968900000|2021-08-03 05:35:00|139.28|137.78|139.14|137.64|139.41|137.91|139.07|137.57|584
1627969200000|2021-08-03 05:40:00|139.13|137.63|138.74|137.24|139.19|137.69|138.69|137.19|546
1627969500000|2021-08-03 05:45:00|138.75|137.25|139.4|137.9|139.65|138.15|138.74|137.24|533
1627969800000|2021-08-03 05:50:00|139.41|137.91|139.27|137.77|139.54|138.04|139.25|137.75|392
1627970100000|2021-08-03 05:55:00|139.26|137.76|139.21|137.71|139.33|137.83|139.12|137.62|438
1627970400000|2021-08-03 06:00:00|139.22|137.72|139.32|137.82|139.33|137.83|138.9|137.4|462
1627970700000|2021-08-03 06:05:00|139.31|137.81|139.43|137.93|139.68|138.18|139.31|137.81|439
1627971000000|2021-08-03 06:10:00|139.44|137.94|139.3|137.8|139.58|138.08|139.28|137.78|448
1627971300000|2021-08-03 06:15:00|139.29|137.79|139.37|137.87|139.39|137.89|139.09|137.59|397
1627971600000|2021-08-03 06:20:00|139.38|137.88|139.48|137.98|139.5|138|139.29|137.79|398
1627971900000|2021-08-03 06:25:00|139.47|137.97|139.38|137.88|139.52|138.02|139.25|137.75|342
1627972200000|2021-08-03 06:30:00|139.39|137.89|139.12|137.62|139.4|137.9|138.96|137.46|433
1627972500000|2021-08-03 06:35:00|139.13|137.63|139.18|137.68|139.2|137.7|138.92|137.42|387
1627972800000|2021-08-03 06:40:00|139.19|137.69|139.29|137.79|139.34|137.84|139.07|137.57|419
1627973100000|2021-08-03 06:45:00|139.3|137.8|139.34|137.84|139.36|137.86|139.09|137.59|446
1627973400000|2021-08-03 06:50:00|139.35|137.85|139.37|137.87|139.42|137.92|139.18|137.68|365
1627973700000|2021-08-03 06:55:00|139.38|137.88|138.91|137.41|139.41|137.91|138.83|137.33|412
1627974000000|2021-08-03 07:00:00|138.9|137.4|139.08|137.58|139.08|137.58|138.23|136.73|612
1627974300000|2021-08-03 07:05:00|139.07|137.57|139.1|137.6|139.38|137.88|138.99|137.49|506
1627974600000|2021-08-03 07:10:00|139.09|137.59|139.01|137.51|139.11|137.61|138.84|137.34|384
1627974900000|2021-08-03 07:15:00|139|137.5|139.47|137.97|139.53|138.03|138.98|137.48|450
1627975200000|2021-08-03 07:20:00|139.48|137.98|139.27|137.77|139.48|137.98|139.21|137.71|406
1627975500000|2021-08-03 07:25:00|139.28|137.78|139.74|138.24|139.77|138.27|139.24|137.74|471
1627975800000|2021-08-03 07:30:00|139.73|138.23|139.63|138.13|139.75|138.25|139.41|137.91|492
1627976100000|2021-08-03 07:35:00|139.64|138.14|139.48|137.98|139.69|138.19|139.47|137.97|532
1627976400000|2021-08-03 07:40:00|139.46|137.96|139.39|137.89|139.55|138.05|139.34|137.84|544
1627976700000|2021-08-03 07:45:00|139.38|137.88|139.42|137.92|139.42|137.92|139.21|137.71|515
1627977000000|2021-08-03 07:50:00|139.43|137.93|139.56|138.06|139.64|138.14|139.31|137.81|457
1627977300000|2021-08-03 07:55:00|139.57|138.07|139.59|138.09|139.62|138.12|139.48|137.98|399
1627977600000|2021-08-03 08:00:00|139.58|138.08|139.14|137.64|139.6|138.1|138.81|137.31|613
1627977900000|2021-08-03 08:05:00|139.13|137.63|138.86|137.36|139.3|137.8|138.81|137.31|477
1627978200000|2021-08-03 08:10:00|138.85|137.35|138.34|136.84|138.86|137.36|138.31|136.81|499
1627978500000|2021-08-03 08:15:00|138.35|136.85|138.85|137.35|138.85|137.35|137.93|136.43|523
1627978800000|2021-08-03 08:20:00|138.84|137.34|138.61|137.11|138.96|137.46|138.6|137.1|474
1627979100000|2021-08-03 08:25:00|138.62|137.12|138.95|137.45|139.03|137.53|138.62|137.12|506
1627979400000|2021-08-03 08:30:00|138.94|137.44|138.39|136.89|139.04|137.54|138.39|136.89|521
1627979700000|2021-08-03 08:35:00|138.4|136.9|138.19|136.69|138.49|136.99|138.18|136.68|394
1627980000000|2021-08-03 08:40:00|138.18|136.68|138.64|137.14|138.7|137.2|138.07|136.57|450
1627980300000|2021-08-03 08:45:00|138.63|137.13|138.76|137.26|138.83|137.33|138.43|136.93|435
1627980600000|2021-08-03 08:50:00|138.77|137.27|138.42|136.92|138.88|137.38|138.4|136.9|453
1627980900000|2021-08-03 08:55:00|138.43|136.93|138.3|136.8|138.52|137.02|138.29|136.79|380
1627981200000|2021-08-03 09:00:00|138.33|136.83|137.93|136.43|138.37|136.87|137.89|136.39|539
1627981500000|2021-08-03 09:05:00|137.94|136.44|138.29|136.79|138.36|136.86|137.81|136.31|485
1627981800000|2021-08-03 09:10:00|138.3|136.8|137.66|136.16|138.55|137.05|137.53|136.03|534
1627982100000|2021-08-03 09:15:00|137.65|136.15|138.01|136.51|138.09|136.59|137.61|136.11|516
1627982400000|2021-08-03 09:20:00|138.02|136.52|138.05|136.55|138.07|136.57|137.84|136.34|491
1627982700000|2021-08-03 09:25:00|138.06|136.56|138.54|137.04|138.69|137.19|138.03|136.53|467
1627983000000|2021-08-03 09:30:00|138.55|137.05|138.3|136.8|138.56|137.06|138.23|136.73|498
1627983300000|2021-08-03 09:35:00|138.31|136.81|138.43|136.93|138.68|137.18|138.17|136.67|473
1627983600000|2021-08-03 09:40:00|138.44|136.94|138.73|137.23|138.74|137.24|138.43|136.93|427
1627983900000|2021-08-03 09:45:00|138.7|137.2|138.89|137.39|138.9|137.4|138.4|136.9|438
1627984200000|2021-08-03 09:50:00|138.88|137.38|139.05|137.55|139.13|137.63|138.88|137.38|417
1627984500000|2021-08-03 09:55:00|139.06|137.56|139.16|137.66|139.16|137.66|138.87|137.37|395
1627984800000|2021-08-03 10:00:00|139.15|137.65|139.09|137.59|139.34|137.84|138.85|137.35|507
1627985100000|2021-08-03 10:05:00|139.08|137.58|138.91|137.41|139.08|137.58|138.83|137.33|493
1627985400000|2021-08-03 10:10:00|138.92|137.42|138.76|137.26|138.96|137.46|138.72|137.22|503
1627985700000|2021-08-03 10:15:00|138.75|137.25|138.91|137.41|138.96|137.46|138.75|137.25|473
1627986000000|2021-08-03 10:20:00|138.9|137.4|138.99|137.49|139.02|137.52|138.82|137.32|345
1627986300000|2021-08-03 10:25:00|138.98|137.48|138.8|137.3|139|137.5|138.75|137.25|402
1627986600000|2021-08-03 10:30:00|138.79|137.29|139|137.5|139.11|137.61|138.79|137.29|387
1627986900000|2021-08-03 10:35:00|138.99|137.49|139.54|138.04|139.59|138.09|138.75|137.25|564
1627987200000|2021-08-03 10:40:00|139.57|138.07|139.88|138.38|139.95|138.45|139.31|137.81|561
1627987500000|2021-08-03 10:45:00|139.89|138.39|139.53|138.03|139.94|138.44|139.34|137.84|481
1627987800000|2021-08-03 10:50:00|139.52|138.02|139.44|137.94|139.55|138.05|139.18|137.68|384
1627988100000|2021-08-03 10:55:00|139.45|137.95|139.35|137.85|139.45|137.95|139.12|137.62|409
1627988400000|2021-08-03 11:00:00|139.33|137.83|139.48|137.98|139.57|138.07|139.32|137.82|480
1627988700000|2021-08-03 11:05:00|139.45|137.95|139.35|137.85|139.54|138.04|139.25|137.75|368
1627989000000|2021-08-03 11:10:00|139.34|137.84|139.17|137.67|139.4|137.9|139.12|137.62|426
1627989300000|2021-08-03 11:15:00|139.18|137.68|139.53|138.03|139.56|138.06|139.18|137.68|360
1627989600000|2021-08-03 11:20:00|139.52|138.02|139.26|137.76|139.53|138.03|139.22|137.72|338
1627989900000|2021-08-03 11:25:00|139.3|137.8|139.13|137.63|139.45|137.95|139.13|137.63|359
1627990200000|2021-08-03 11:30:00|139.14|137.64|138.64|137.14|139.19|137.69|138.38|136.88|530
1627990500000|2021-08-03 11:35:00|138.65|137.15|138.45|136.95|138.8|137.3|138.44|136.94|476
1627990800000|2021-08-03 11:40:00|138.43|136.93|138.64|137.14|138.68|137.18|138.42|136.92|370
1627991100000|2021-08-03 11:45:00|138.63|137.13|138.55|137.05|138.87|137.37|138.55|137.05|431
1627991400000|2021-08-03 11:50:00|138.56|137.06|138.6|137.1|138.7|137.2|138.47|136.97|429
1627991700000|2021-08-03 11:55:00|138.61|137.11|138.46|136.96|138.68|137.18|138.46|136.96|359
1627992000000|2021-08-03 12:00:00|138.47|136.97|136.79|135.29|138.56|137.06|136.53|135.03|752
1627992300000|2021-08-03 12:05:00|136.77|135.27|137.24|135.74|137.26|135.76|136.46|134.96|647
1627992600000|2021-08-03 12:10:00|137.25|135.75|138.84|137.34|138.9|137.4|137|135.5|630
1627992900000|2021-08-03 12:15:00|138.85|137.35|138.39|136.89|139.21|137.71|138.39|136.89|741
1627993200000|2021-08-03 12:20:00|138.38|136.88|138.69|137.19|138.92|137.42|138.08|136.58|650
1627993500000|2021-08-03 12:25:00|138.68|137.18|138.4|136.9|138.73|137.23|138.22|136.72|507
1627993800000|2021-08-03 12:30:00|138.41|136.91|138.15|136.65|138.63|137.13|137.96|136.46|613
1627994100000|2021-08-03 12:35:00|138.14|136.64|138.64|137.14|138.65|137.15|138.09|136.59|575
1627994400000|2021-08-03 12:40:00|138.65|137.15|138.94|137.44|139.05|137.55|138.64|137.14|561
1627994700000|2021-08-03 12:45:00|138.93|137.43|139.27|137.77|139.33|137.83|138.88|137.38|480
1627995000000|2021-08-03 12:50:00|139.29|137.79|139.59|138.09|139.61|138.11|139.27|137.77|482
1627995300000|2021-08-03 12:55:00|139.58|138.08|139.75|138.25|139.83|138.33|139.43|137.93|445
1627995600000|2021-08-03 13:00:00|139.76|138.26|139.96|138.46|140.14|138.64|139.74|138.24|535
1627995900000|2021-08-03 13:05:00|139.95|138.45|139.95|138.45|140.04|138.54|139.81|138.31|494
1627996200000|2021-08-03 13:10:00|139.96|138.46|140.05|138.55|140.13|138.63|139.81|138.31|438
1627996500000|2021-08-03 13:15:00|140.06|138.56|139.69|138.19|140.08|138.58|139.59|138.09|449
1627996800000|2021-08-03 13:20:00|139.7|138.2|139.76|138.26|139.88|138.38|139.69|138.19|373
1627997100000|2021-08-03 13:25:00|139.75|138.25|139.77|138.27|139.91|138.41|139.75|138.25|419
1627997400000|2021-08-03 13:30:00|139.78|138.28|140.04|138.54|140.1|138.6|139.78|138.28|400
1627997700000|2021-08-03 13:35:00|140.03|138.53|140.01|138.51|140.08|138.58|139.9|138.4|453
1627998000000|2021-08-03 13:40:00|140|138.5|140.36|138.86|140.39|138.89|140|138.5|440
1627998300000|2021-08-03 13:45:00|140.35|138.85|140.17|138.67|140.37|138.87|140.06|138.56|515
1627998600000|2021-08-03 13:50:00|140.18|138.68|139.95|138.45|140.19|138.69|139.86|138.36|446
1627998900000|2021-08-03 13:55:00|139.94|138.44|139.8|138.3|140.08|138.58|139.77|138.27|447
1627999200000|2021-08-03 14:00:00|139.79|138.29|139.78|138.28|139.99|138.49|139.71|138.21|429
1627999500000|2021-08-03 14:05:00|139.8|138.3|139.76|138.26|140.01|138.51|139.75|138.25|400
1627999800000|2021-08-03 14:10:00|139.77|138.27|139.97|138.47|140.19|138.69|139.76|138.26|447
1628000100000|2021-08-03 14:15:00|139.95|138.45|140.07|138.57|140.14|138.64|139.95|138.45|365
1628000400000|2021-08-03 14:20:00|140.08|138.58|140.69|139.19|140.77|139.27|140.08|138.58|395
1628000700000|2021-08-03 14:25:00|140.68|139.18|140.58|139.08|140.76|139.26|140.51|139.01|512
1628001000000|2021-08-03 14:30:00|140.59|139.09|141.02|139.52|141.24|139.74|140.58|139.08|499
1628001300000|2021-08-03 14:35:00|141.01|139.51|140.74|139.24|141.02|139.52|140.72|139.22|373
1628001600000|2021-08-03 14:40:00|140.73|139.23|140.39|138.89|140.79|139.29|140.37|138.87|458
1628001900000|2021-08-03 14:45:00|140.38|138.88|140.2|138.7|140.45|138.95|139.94|138.44|546
1628002200000|2021-08-03 14:50:00|140.21|138.71|139.74|138.24|140.27|138.77|139.64|138.14|529
1628002500000|2021-08-03 14:55:00|139.75|138.25|140.01|138.51|140.16|138.66|139.75|138.25|448
1628002800000|2021-08-03 15:00:00|140|138.5|140.03|138.53|140.23|138.73|139.94|138.44|409
1628003100000|2021-08-03 15:05:00|140|138.5|139.3|137.8|140.15|138.65|139.23|137.73|577
1628003400000|2021-08-03 15:10:00|139.31|137.81|139.26|137.76|139.52|138.02|139.18|137.68|469
1628003700000|2021-08-03 15:15:00|139.25|137.75|138.98|137.48|139.37|137.87|138.88|137.38|439
1628004000000|2021-08-03 15:20:00|138.99|137.49|138.73|137.23|139.1|137.6|138.69|137.19|463
1628004300000|2021-08-03 15:25:00|138.75|137.25|138.82|137.32|138.97|137.47|138.59|137.09|507
1628004600000|2021-08-03 15:30:00|138.83|137.33|139.27|137.77|139.36|137.86|138.55|137.05|521
1628004900000|2021-08-03 15:35:00|139.29|137.79|139.5|138|139.63|138.13|139.16|137.66|514
1628005200000|2021-08-03 15:40:00|139.51|138.01|138.88|137.38|139.57|138.07|138.84|137.34|422
1628005500000|2021-08-03 15:45:00|138.87|137.37|138.94|137.44|139.04|137.54|138.57|137.07|449
1628005800000|2021-08-03 15:50:00|138.95|137.45|139.36|137.86|139.39|137.89|138.85|137.35|330
1628006100000|2021-08-03 15:55:00|139.34|137.84|139.3|137.8|139.4|137.9|139.26|137.76|233
1628006400000|2021-08-03 16:00:00|139.29|137.79|139.32|137.82|139.59|138.09|139.24|137.74|516
1628006700000|2021-08-03 16:05:00|139.29|137.79|138.88|137.38|139.29|137.79|138.82|137.32|473
1628007000000|2021-08-03 16:10:00|138.87|137.37|138.72|137.22|139.06|137.56|138.61|137.11|499
1628007300000|2021-08-03 16:15:00|138.71|137.21|138.94|137.44|139.56|138.06|138.64|137.14|616
1628007600000|2021-08-03 16:20:00|138.93|137.43|138.8|137.3|139.05|137.55|138.79|137.29|436
1628007900000|2021-08-03 16:25:00|138.81|137.31|139.03|137.53|139.11|137.61|138.81|137.31|368
1628008200000|2021-08-03 16:30:00|139.01|137.51|139.42|137.92|139.54|138.04|138.99|137.49|474
1628008500000|2021-08-03 16:35:00|139.4|137.9|138.93|137.43|139.44|137.94|138.9|137.4|448
1628008800000|2021-08-03 16:40:00|138.95|137.45|139.02|137.52|139.1|137.6|138.87|137.37|469
1628009100000|2021-08-03 16:45:00|139.03|137.53|139.3|137.8|139.32|137.82|138.98|137.48|357
1628009400000|2021-08-03 16:50:00|139.31|137.81|139.75|138.25|139.75|138.25|139.29|137.79|446
1628009700000|2021-08-03 16:55:00|139.74|138.24|139.9|138.4|139.95|138.45|139.72|138.22|509
1628010000000|2021-08-03 17:00:00|139.88|138.38|140.2|138.7|140.24|138.74|139.86|138.36|511
1628010300000|2021-08-03 17:05:00|140.21|138.71|140.02|138.52|140.32|138.82|140|138.5|479
1628010600000|2021-08-03 17:10:00|140.01|138.51|140.07|138.57|140.15|138.65|139.99|138.49|415
1628010900000|2021-08-03 17:15:00|140|138.5|139.43|137.93|140.06|138.56|139.41|137.91|466
1628011200000|2021-08-03 17:20:00|139.41|137.91|139.39|137.89|139.68|138.18|139.38|137.88|417
1628011500000|2021-08-03 17:25:00|139.4|137.9|139.44|137.94|139.53|138.03|139.34|137.84|335
1628011800000|2021-08-03 17:30:00|139.45|137.95|139.63|138.13|139.73|138.23|139.42|137.92|305
1628012100000|2021-08-03 17:35:00|139.64|138.14|139.39|137.89|139.86|138.36|139.38|137.88|371
1628012400000|2021-08-03 17:40:00|139.4|137.9|139.32|137.82|139.4|137.9|138.97|137.47|434
1628012700000|2021-08-03 17:45:00|139.33|137.83|139.17|137.67|139.41|137.91|139.09|137.59|448
1628013000000|2021-08-03 17:50:00|139.18|137.68|138.66|137.16|139.18|137.68|138.65|137.15|441
1628013300000|2021-08-03 17:55:00|138.67|137.17|138.4|136.9|138.77|137.27|138.4|136.9|481
1628013600000|2021-08-03 18:00:00|138.39|136.89|138.55|137.05|138.81|137.31|138.25|136.75|538
1628013900000|2021-08-03 18:05:00|138.54|137.04|138.14|136.64|138.58|137.08|137.76|136.26|569
1628014200000|2021-08-03 18:10:00|138.17|136.67|138.55|137.05|138.76|137.26|138.13|136.63|576
1628014500000|2021-08-03 18:15:00|138.58|137.08|138.4|136.9|138.69|137.19|138.28|136.78|519
1628014800000|2021-08-03 18:20:00|138.41|136.91|138.42|136.92|138.53|137.03|138.16|136.66|493
1628015100000|2021-08-03 18:25:00|138.38|136.88|138.62|137.12|138.8|137.3|138.38|136.88|455
1628015400000|2021-08-03 18:30:00|138.63|137.13|138.86|137.36|139.28|137.78|138.33|136.83|607
1628015700000|2021-08-03 18:35:00|138.88|137.38|138.77|137.27|139.03|137.53|138.67|137.17|545
1628016000000|2021-08-03 18:40:00|138.8|137.3|139|137.5|139.05|137.55|138.8|137.3|347
1628016300000|2021-08-03 18:45:00|138.99|137.49|139.15|137.65|139.25|137.75|138.99|137.49|310
1628016600000|2021-08-03 18:50:00|139.16|137.66|139.68|138.18|139.7|138.2|139.16|137.66|368
1628016900000|2021-08-03 18:55:00|139.67|138.17|139.86|138.36|139.9|138.4|139.67|138.17|394
1628017200000|2021-08-03 19:00:00|139.88|138.38|139.45|137.95|139.92|138.42|139.45|137.95|435
1628017500000|2021-08-03 19:05:00|139.46|137.96|139.65|138.15|139.75|138.25|139.4|137.9|346
1628017800000|2021-08-03 19:10:00|139.64|138.14|139.87|138.37|139.91|138.41|139.64|138.14|323
1628018100000|2021-08-03 19:15:00|139.86|138.36|139.77|138.27|139.91|138.41|139.74|138.24|369
1628018400000|2021-08-03 19:20:00|139.78|138.28|140.17|138.67|140.19|138.69|139.69|138.19|348
1628018700000|2021-08-03 19:25:00|140.18|138.68|140.29|138.79|140.4|138.9|140.1|138.6|456
1628019000000|2021-08-03 19:30:00|140.28|138.78|140.33|138.83|140.42|138.92|140.2|138.7|493
1628019300000|2021-08-03 19:35:00|140.32|138.82|140.31|138.81|140.45|138.95|140.29|138.79|500
1628019600000|2021-08-03 19:40:00|140.32|138.82|140.38|138.88|140.43|138.93|140.2|138.7|370
1628019900000|2021-08-03 19:45:00|140.39|138.89|140.35|138.85|140.55|139.05|140.32|138.82|353
1628020200000|2021-08-03 19:50:00|140.36|138.86|139.92|138.42|140.38|138.88|139.67|138.17|430
1628020500000|2021-08-03 19:55:00|139.93|138.43|139.64|138.14|139.94|138.44|139.35|137.85|511
1628020800000|2021-08-03 20:00:00|139.65|138.15|139.49|137.99|140|138.5|139.34|137.84|611
1628021100000|2021-08-03 20:05:00|139.52|138.02|139.26|137.76|139.53|138.03|138.99|137.49|577
1628021400000|2021-08-03 20:10:00|139.25|137.75|139.12|137.62|139.3|137.8|139.02|137.52|505
1628021700000|2021-08-03 20:15:00|139.14|137.64|139.06|137.56|139.22|137.72|138.77|137.27|498
1628022000000|2021-08-03 20:20:00|139.05|137.55|139.38|137.88|139.54|138.04|139.05|137.55|494
1628022300000|2021-08-03 20:25:00|139.39|137.89|139.62|138.12|139.69|138.19|139.27|137.77|532
1628022600000|2021-08-03 20:30:00|139.63|138.13|139.8|138.3|139.98|138.48|139.61|138.11|567
1628022900000|2021-08-03 20:35:00|139.83|138.33|139.05|137.55|139.9|138.4|139|137.5|540
1628023200000|2021-08-03 20:40:00|139.01|137.51|139.41|137.91|139.49|137.99|138.77|137.27|540
1628023500000|2021-08-03 20:45:00|139.42|137.92|139.37|137.87|140.02|138.52|139.31|137.81|558
1628023800000|2021-08-03 20:50:00|139.38|137.88|139.7|138.2|139.74|138.24|139.27|137.77|450
1628024100000|2021-08-03 20:55:00|139.71|138.21|140.02|138.52|140.12|138.62|139.59|138.09|441
1628024400000|2021-08-03 21:00:00|140.01|138.51|140.16|138.66|140.23|138.73|139.97|138.47|226
1628024700000|2021-08-03 21:05:00|140.15|138.65|140.03|138.53|140.3|138.8|139.87|138.37|465
1628025000000|2021-08-03 21:10:00|140.02|138.52|140.22|138.72|140.35|138.85|139.95|138.45|480
1628025300000|2021-08-03 21:15:00|140.21|138.71|140.05|138.55|140.35|138.85|140.02|138.52|470
1628025600000|2021-08-03 21:20:00|140.01|138.51|140.02|138.52|140.15|138.65|139.98|138.48|314
1628025900000|2021-08-03 21:25:00|140.06|138.56|140.28|138.78|140.3|138.8|140.02|138.52|337
1628026200000|2021-08-03 21:30:00|140.27|138.77|140.42|138.92|140.56|139.06|140.26|138.76|353
1628026500000|2021-08-03 21:35:00|140.43|138.93|140.17|138.67|140.45|138.95|140.14|138.64|344
1628026800000|2021-08-03 21:40:00|140.16|138.66|140.18|138.68|140.23|138.73|139.98|138.48|403
1628027100000|2021-08-03 21:45:00|140.15|138.65|140.5|139|140.59|139.09|140.15|138.65|443
1628027400000|2021-08-03 21:50:00|140.52|139.02|140.37|138.87|140.57|139.07|140.33|138.83|483
1628027700000|2021-08-03 21:55:00|140.38|138.88|140.47|138.97|140.53|139.03|140.34|138.84|377
1628028000000|2021-08-03 22:00:00|140.44|138.94|140.55|139.05|140.63|139.13|140.44|138.94|411
1628028300000|2021-08-03 22:05:00|140.53|139.03|140.43|138.93|140.58|139.08|140.33|138.83|378
1628028600000|2021-08-03 22:10:00|140.44|138.94|140.69|139.19|140.72|139.22|140.42|138.92|504
1628028900000|2021-08-03 22:15:00|140.7|139.2|140.45|138.95|140.85|139.35|140.32|138.82|578
1628029200000|2021-08-03 22:20:00|140.44|138.94|140.69|139.19|140.81|139.31|140.2|138.7|590
1628029500000|2021-08-03 22:25:00|140.68|139.18|140.82|139.32|140.9|139.4|140.55|139.05|609
1628029800000|2021-08-03 22:30:00|140.87|139.37|140.67|139.17|141.02|139.52|140.66|139.16|539
1628030100000|2021-08-03 22:35:00|140.68|139.18|140.68|139.18|140.76|139.26|140.55|139.05|457
1628030400000|2021-08-03 22:40:00|140.67|139.17|140.41|138.91|140.73|139.23|140.32|138.82|419
1628030700000|2021-08-03 22:45:00|140.42|138.92|139.99|138.49|140.45|138.95|139.95|138.45|470
1628031000000|2021-08-03 22:50:00|140|138.5|140.07|138.57|140.11|138.61|140|138.5|357
1628031300000|2021-08-03 22:55:00|140.08|138.58|140.31|138.81|140.32|138.82|140.04|138.54|343
1628031600000|2021-08-03 23:00:00|140.3|138.8|140.99|139.49|141.2|139.7|140.3|138.8|517
1628031900000|2021-08-03 23:05:00|141.01|139.51|140.62|139.12|141.02|139.52|140.56|139.06|574
1628032200000|2021-08-03 23:10:00|140.6|139.1|140.69|139.19|140.81|139.31|140.3|138.8|517
1628032500000|2021-08-03 23:15:00|140.72|139.22|140.31|138.81|140.73|139.23|140.23|138.73|514
1628032800000|2021-08-03 23:20:00|140.3|138.8|140.08|138.58|140.31|138.81|140.01|138.51|464
1628033100000|2021-08-03 23:25:00|140.07|138.57|139.78|138.28|140.08|138.58|139.76|138.26|394
1628033400000|2021-08-03 23:30:00|139.79|138.29|139.94|138.44|139.97|138.47|139.66|138.16|389
1628033700000|2021-08-03 23:35:00|139.95|138.45|139.67|138.17|140.15|138.65|139.65|138.15|542
1628034000000|2021-08-03 23:40:00|139.68|138.18|139.73|138.23|139.75|138.25|139.57|138.07|460
1628034300000|2021-08-03 23:45:00|139.72|138.22|139.49|137.99|139.75|138.25|139.43|137.93|528
1628034600000|2021-08-03 23:50:00|139.48|137.98|139.04|137.54|139.5|138|139.04|137.54|505
1628034900000|2021-08-03 23:55:00|139.03|137.53|139.22|137.72|139.23|137.73|138.7|137.2|599
1628035200000|2021-08-04 00:00:00|139.23|137.73|139.04|137.54|139.86|138.36|138.65|137.15|680
1628035500000|2021-08-04 00:05:00|139.03|137.53|138.53|137.03|139.03|137.53|138.4|136.9|598
1628035800000|2021-08-04 00:10:00|138.52|137.02|138.23|136.73|138.77|137.27|138.19|136.69|616
1628036100000|2021-08-04 00:15:00|138.24|136.74|138.75|137.25|138.75|137.25|138.24|136.74|480
1628036400000|2021-08-04 00:20:00|138.74|137.24|138.6|137.1|138.84|137.34|138.52|137.02|455
1628036700000|2021-08-04 00:25:00|138.59|137.09|138.36|136.86|138.6|137.1|138.34|136.84|304
1628037000000|2021-08-04 00:30:00|138.35|136.85|138.5|137|138.78|137.28|138.13|136.63|475
1628037300000|2021-08-04 00:35:00|138.52|137.02|138.98|137.48|139.32|137.82|138.4|136.9|521
1628037600000|2021-08-04 00:40:00|138.99|137.49|139|137.5|139.15|137.65|138.82|137.32|400
1628037900000|2021-08-04 00:45:00|138.99|137.49|139.3|137.8|139.37|137.87|138.99|137.49|443
1628038200000|2021-08-04 00:50:00|139.29|137.79|139.59|138.09|139.59|138.09|139.14|137.64|514
1628038500000|2021-08-04 00:55:00|139.55|138.05|139.6|138.1|139.78|138.28|139.46|137.96|447
1628038800000|2021-08-04 01:00:00|139.62|138.12|139.38|137.88|139.85|138.35|139.26|137.76|507
1628039100000|2021-08-04 01:05:00|139.37|137.87|139.57|138.07|139.76|138.26|139.37|137.87|465
1628039400000|2021-08-04 01:10:00|139.58|138.08|139.59|138.09|139.83|138.33|139.52|138.02|474
1628039700000|2021-08-04 01:15:00|139.6|138.1|139.7|138.2|139.91|138.41|139.58|138.08|462
1628040000000|2021-08-04 01:20:00|139.69|138.19|139.78|138.28|140|138.5|139.67|138.17|507
1628040300000|2021-08-04 01:25:00|139.79|138.29|139.98|138.48|140.01|138.51|139.75|138.25|443
1628040600000|2021-08-04 01:30:00|139.97|138.47|140.04|138.54|140.08|138.58|139.78|138.28|350
1628040900000|2021-08-04 01:35:00|140.05|138.55|139.84|138.34|140.22|138.72|139.84|138.34|553
1628041200000|2021-08-04 01:40:00|139.85|138.35|139.95|138.45|139.95|138.45|139.62|138.12|424
1628041500000|2021-08-04 01:45:00|139.93|138.43|139.84|138.34|140.02|138.52|139.8|138.3|469
1628041800000|2021-08-04 01:50:00|139.83|138.33|139.72|138.22|139.85|138.35|139.65|138.15|380
1628042100000|2021-08-04 01:55:00|139.71|138.21|139.86|138.36|139.97|138.47|139.71|138.21|361
1628042400000|2021-08-04 02:00:00|139.85|138.35|140.19|138.69|140.21|138.71|139.85|138.35|339
1628042700000|2021-08-04 02:05:00|140.2|138.7|139.84|138.34|140.21|138.71|139.83|138.33|499
1628043000000|2021-08-04 02:10:00|139.85|138.35|139.67|138.17|139.86|138.36|139.51|138.01|558
1628043300000|2021-08-04 02:15:00|139.66|138.16|139.1|137.6|139.73|138.23|139.09|137.59|608
1628043600000|2021-08-04 02:20:00|139.11|137.61|139.31|137.81|139.37|137.87|139.02|137.52|585
1628043900000|2021-08-04 02:25:00|139.33|137.83|139.2|137.7|139.35|137.85|139.13|137.63|523
1628044200000|2021-08-04 02:30:00|139.19|137.69|139.19|137.69|139.21|137.71|138.99|137.49|534
1628044500000|2021-08-04 02:35:00|139.2|137.7|139.22|137.72|139.25|137.75|139.14|137.64|345
1628044800000|2021-08-04 02:40:00|139.21|137.71|139.05|137.55|139.25|137.75|138.96|137.46|378
1628045100000|2021-08-04 02:45:00|139.04|137.54|138.81|137.31|139.06|137.56|138.78|137.28|531
1628045400000|2021-08-04 02:50:00|138.82|137.32|138.95|137.45|138.97|137.47|138.76|137.26|345
1628045700000|2021-08-04 02:55:00|138.98|137.48|138.74|137.24|138.98|137.48|138.65|137.15|473
1628046000000|2021-08-04 03:00:00|138.76|137.26|138.91|137.41|138.92|137.42|138.58|137.08|419
1628046300000|2021-08-04 03:05:00|138.9|137.4|138.7|137.2|138.92|137.42|138.6|137.1|541
1628046600000|2021-08-04 03:10:00|138.72|137.22|138.78|137.28|138.79|137.29|138.52|137.02|549
1628046900000|2021-08-04 03:15:00|138.77|137.27|138.54|137.04|138.89|137.39|138.5|137|521
1628047200000|2021-08-04 03:20:00|138.52|137.02|138.41|136.91|138.57|137.07|138.2|136.7|596
1628047500000|2021-08-04 03:25:00|138.42|136.92|138.14|136.64|138.47|136.97|138.11|136.61|562
1628047800000|2021-08-04 03:30:00|138.15|136.65|138.6|137.1|138.65|137.15|138.11|136.61|495
1628048100000|2021-08-04 03:35:00|138.61|137.11|138.45|136.95|138.61|137.11|138.25|136.75|461
1628048400000|2021-08-04 03:40:00|138.44|136.94|138.21|136.71|138.45|136.95|138.15|136.65|424
1628048700000|2021-08-04 03:45:00|138.22|136.72|138.34|136.84|138.35|136.85|138.13|136.63|468
1628049000000|2021-08-04 03:50:00|138.35|136.85|138.24|136.74|138.46|136.96|138.1|136.6|419
1628049300000|2021-08-04 03:55:00|138.21|136.71|137.91|136.41|138.24|136.74|137.85|136.35|626
1628049600000|2021-08-04 04:00:00|137.9|136.4|137.97|136.47|137.99|136.49|137.69|136.19|544
1628049900000|2021-08-04 04:05:00|138|136.5|137.85|136.35|138.06|136.56|137.69|136.19|624
1628050200000|2021-08-04 04:10:00|137.84|136.34|137.74|136.24|137.92|136.42|137.59|136.09|631
1628050500000|2021-08-04 04:15:00|137.77|136.27|138.04|136.54|138.04|136.54|137.67|136.17|571
1628050800000|2021-08-04 04:20:00|138.01|136.51|137.77|136.27|138.04|136.54|137.57|136.07|536
1628051100000|2021-08-04 04:25:00|137.81|136.31|137.54|136.04|137.81|136.31|137.3|135.8|533
1628051400000|2021-08-04 04:30:00|137.56|136.06|137.57|136.07|137.74|136.24|137.2|135.7|525
1628051700000|2021-08-04 04:35:00|137.58|136.08|137.42|135.92|137.63|136.13|137.33|135.83|615
1628052000000|2021-08-04 04:40:00|137.41|135.91|137.82|136.32|137.85|136.35|137.41|135.91|494
1628052300000|2021-08-04 04:45:00|137.85|136.35|138.28|136.78|138.4|136.9|137.75|136.25|621
1628052600000|2021-08-04 04:50:00|138.27|136.77|138.21|136.71|138.31|136.81|138.06|136.56|499
1628052900000|2021-08-04 04:55:00|138.23|136.73|138.04|136.54|138.28|136.78|137.94|136.44|644
1628053200000|2021-08-04 05:00:00|137.98|136.48|138.07|136.57|138.22|136.72|137.83|136.33|518
1628053500000|2021-08-04 05:05:00|138.08|136.58|138.37|136.87|138.39|136.89|138.06|136.56|460
1628053800000|2021-08-04 05:10:00|138.38|136.88|138.55|137.05|138.7|137.2|138.38|136.88|542
1628054100000|2021-08-04 05:15:00|138.51|137.01|139.05|137.55|139.07|137.57|138.51|137.01|615
1628054400000|2021-08-04 05:20:00|139.02|137.52|138.95|137.45|139.02|137.52|138.87|137.37|551
1628054700000|2021-08-04 05:25:00|138.96|137.46|139|137.5|139.1|137.6|138.93|137.43|421
1628055000000|2021-08-04 05:30:00|138.98|137.48|139.07|137.57|139.25|137.75|138.97|137.47|494
1628055300000|2021-08-04 05:35:00|139.12|137.62|138.98|137.48|139.2|137.7|138.8|137.3|535
1628055600000|2021-08-04 05:40:00|138.99|137.49|138.87|137.37|139.1|137.6|138.76|137.26|512
1628055900000|2021-08-04 05:45:00|138.91|137.41|138.77|137.27|138.91|137.41|138.76|137.26|315
1628056200000|2021-08-04 05:50:00|138.78|137.28|138.4|136.9|138.84|137.34|138.37|136.87|493
1628056500000|2021-08-04 05:55:00|138.44|136.94|138.37|136.87|138.51|137.01|138.28|136.78|427
1628056800000|2021-08-04 06:00:00|138.38|136.88|138.19|136.69|138.38|136.88|138.05|136.55|586
1628057100000|2021-08-04 06:05:00|138.18|136.68|137.82|136.32|138.19|136.69|137.75|136.25|562
1628057400000|2021-08-04 06:10:00|137.84|136.34|137.87|136.37|137.95|136.45|137.8|136.3|503
1628057700000|2021-08-04 06:15:00|137.88|136.38|137.87|136.37|138.07|136.57|137.8|136.3|429
1628058000000|2021-08-04 06:20:00|137.84|136.34|137.71|136.21|137.88|136.38|137.63|136.13|440
1628058300000|2021-08-04 06:25:00|137.69|136.19|137.74|136.24|137.76|136.26|137.58|136.08|524
1628058600000|2021-08-04 06:30:00|137.71|136.21|137.8|136.3|137.82|136.32|137.59|136.09|410
1628058900000|2021-08-04 06:35:00|137.81|136.31|138.4|136.9|138.46|136.96|137.76|136.26|505
1628059200000|2021-08-04 06:40:00|138.42|136.92|138.12|136.62|138.44|136.94|138.06|136.56|576
1628059500000|2021-08-04 06:45:00|138.13|136.63|137.79|136.29|138.15|136.65|137.79|136.29|488
1628059800000|2021-08-04 06:50:00|137.82|136.32|137.64|136.14|137.83|136.33|137.39|135.89|681
1628060100000|2021-08-04 06:55:00|137.66|136.16|137.64|136.14|137.7|136.2|137.49|135.99|595
1628060400000|2021-08-04 07:00:00|137.62|136.12|137.84|136.34|137.89|136.39|137.33|135.83|576
1628060700000|2021-08-04 07:05:00|137.85|136.35|137.61|136.11|137.91|136.41|137.45|135.95|610
1628061000000|2021-08-04 07:10:00|137.62|136.12|137.51|136.01|137.64|136.14|137.3|135.8|548
1628061300000|2021-08-04 07:15:00|137.52|136.02|137.26|135.76|137.52|136.02|137.16|135.66|577
1628061600000|2021-08-04 07:20:00|137.25|135.75|137.36|135.86|137.48|135.98|137.16|135.66|577
1628061900000|2021-08-04 07:25:00|137.37|135.87|137.47|135.97|137.5|136|137.26|135.76|524
1628062200000|2021-08-04 07:30:00|137.48|135.98|137.19|135.69|137.54|136.04|137.16|135.66|549
1628062500000|2021-08-04 07:35:00|137.2|135.7|137.24|135.74|137.46|135.96|136.97|135.47|476
1628062800000|2021-08-04 07:40:00|137.25|135.75|137.17|135.67|137.29|135.79|137.14|135.64|397
1628063100000|2021-08-04 07:45:00|137.18|135.68|137.39|135.89|137.44|135.94|137.03|135.53|499
1628063400000|2021-08-04 07:50:00|137.38|135.88|137.13|135.63|137.48|135.98|137.03|135.53|553
1628063700000|2021-08-04 07:55:00|137.11|135.61|137.51|136.01|137.55|136.05|137.08|135.58|554
1628064000000|2021-08-04 08:00:00|137.52|136.02|137.23|135.73|137.87|136.37|137.2|135.7|657
1628064300000|2021-08-04 08:05:00|137.26|135.76|137.56|136.06|137.62|136.12|137.18|135.68|523
1628064600000|2021-08-04 08:10:00|137.55|136.05|137.92|136.42|137.99|136.49|137.55|136.05|520
1628064900000|2021-08-04 08:15:00|137.91|136.41|137.58|136.08|138.12|136.62|137.55|136.05|611
1628065200000|2021-08-04 08:20:00|137.59|136.09|137.34|135.84|137.59|136.09|137.03|135.53|636
1628065500000|2021-08-04 08:25:00|137.32|135.82|137.1|135.6|137.42|135.92|137.06|135.56|602
1628065800000|2021-08-04 08:30:00|137.16|135.66|137.17|135.67|137.22|135.72|136.81|135.31|545
1628066100000|2021-08-04 08:35:00|137.18|135.68|137.13|135.63|137.33|135.83|137.04|135.54|434
1628066400000|2021-08-04 08:40:00|137.1|135.6|136.92|135.42|137.13|135.63|136.82|135.32|469
1628066700000|2021-08-04 08:45:00|136.94|135.44|136.69|135.19|137.15|135.65|136.33|134.83|663
1628067000000|2021-08-04 08:50:00|136.68|135.18|137.12|135.62|137.27|135.77|136.48|134.98|607
1628067300000|2021-08-04 08:55:00|137.13|135.63|137.25|135.75|137.43|135.93|137.12|135.62|567
1628067600000|2021-08-04 09:00:00|137.24|135.74|137.11|135.61|137.26|135.76|136.94|135.44|555
1628067900000|2021-08-04 09:05:00|137.1|135.6|137.18|135.68|137.22|135.72|136.98|135.48|407
1628068200000|2021-08-04 09:10:00|137.17|135.67|137.51|136.01|137.62|136.12|137.17|135.67|430
1628068500000|2021-08-04 09:15:00|137.5|136|137.27|135.77|137.62|136.12|137.26|135.76|454
1628068800000|2021-08-04 09:20:00|137.26|135.76|137.74|136.24|137.89|136.39|137.21|135.71|507
1628069100000|2021-08-04 09:25:00|137.75|136.25|137.55|136.05|137.82|136.32|137.52|136.02|369
1628069400000|2021-08-04 09:30:00|137.56|136.06|137.3|135.8|137.61|136.11|137.27|135.77|245
1628069700000|2021-08-04 09:35:00|137.35|135.85|137.69|136.19|137.7|136.2|137.23|135.73|592
1628070000000|2021-08-04 09:40:00|137.7|136.2|137.72|136.22|137.82|136.32|137.37|135.87|675
1628070300000|2021-08-04 09:45:00|137.69|136.19|137.42|135.92|137.82|136.32|137.35|135.85|573
1628070600000|2021-08-04 09:50:00|137.43|135.93|137.55|136.05|137.61|136.11|137.35|135.85|474
1628070900000|2021-08-04 09:55:00|137.54|136.04|137.55|136.05|137.62|136.12|137.43|135.93|483
1628071200000|2021-08-04 10:00:00|137.57|136.07|137.8|136.3|137.82|136.32|137.52|136.02|412
1628071500000|2021-08-04 10:05:00|137.79|136.29|137.72|136.22|137.81|136.31|137.66|136.16|293
1628071800000|2021-08-04 10:10:00|137.71|136.21|137.51|136.01|137.75|136.25|137.49|135.99|373
1628072100000|2021-08-04 10:15:00|137.49|135.99|137.34|135.84|137.6|136.1|137.28|135.78|418
1628072400000|2021-08-04 10:20:00|137.35|135.85|137.42|135.92|137.48|135.98|137.26|135.76|372
1628072700000|2021-08-04 10:25:00|137.43|135.93|137.81|136.31|137.82|136.32|137.32|135.82|436
1628073000000|2021-08-04 10:30:00|137.82|136.32|137.94|136.44|138.17|136.67|137.8|136.3|528
1628073300000|2021-08-04 10:35:00|137.98|136.48|138.04|136.54|138.14|136.64|137.89|136.39|561
1628073600000|2021-08-04 10:40:00|138.07|136.57|137.9|136.4|138.1|136.6|137.9|136.4|538
1628073900000|2021-08-04 10:45:00|137.95|136.45|137.93|136.43|137.97|136.47|137.88|136.38|424
1628074200000|2021-08-04 10:50:00|137.89|136.39|138.29|136.79|138.32|136.82|137.89|136.39|485
1628074500000|2021-08-04 10:55:00|138.3|136.8|138.31|136.81|138.37|136.87|138.21|136.71|607
1628074800000|2021-08-04 11:00:00|138.33|136.83|138.41|136.91|138.42|136.92|138.24|136.74|585
1628075100000|2021-08-04 11:05:00|138.4|136.9|138.49|136.99|138.6|137.1|138.39|136.89|506
1628075400000|2021-08-04 11:10:00|138.48|136.98|138.27|136.77|138.5|137|138.21|136.71|530
1628075700000|2021-08-04 11:15:00|138.26|136.76|138.02|136.52|138.27|136.77|137.97|136.47|509
1628076000000|2021-08-04 11:20:00|138.03|136.53|138.2|136.7|138.32|136.82|138.01|136.51|460
1628076300000|2021-08-04 11:25:00|138.16|136.66|138.29|136.79|138.38|136.88|138.16|136.66|464
1628076600000|2021-08-04 11:30:00|138.28|136.78|138.46|136.96|138.52|137.02|138.27|136.77|452
1628076900000|2021-08-04 11:35:00|138.47|136.97|138.5|137|138.52|137.02|138.34|136.84|349
1628077200000|2021-08-04 11:40:00|138.51|137.01|138.32|136.82|138.58|137.08|138.25|136.75|464
1628077500000|2021-08-04 11:45:00|138.31|136.81|138.25|136.75|138.34|136.84|138.2|136.7|360
1628077800000|2021-08-04 11:50:00|138.24|136.74|138.5|137|138.58|137.08|138.23|136.73|506
1628078100000|2021-08-04 11:55:00|138.54|137.04|138.42|136.92|138.54|137.04|138.36|136.86|464
1628078400000|2021-08-04 12:00:00|138.43|136.93|138.72|137.22|138.93|137.43|138.33|136.83|485
1628078700000|2021-08-04 12:05:00|138.73|137.23|138.88|137.38|138.91|137.41|138.46|136.96|552
1628079000000|2021-08-04 12:10:00|138.89|137.39|138.81|137.31|138.92|137.42|138.69|137.19|427
1628079300000|2021-08-04 12:15:00|138.8|137.3|138.73|137.23|138.88|137.38|138.63|137.13|471
1628079600000|2021-08-04 12:20:00|138.72|137.22|139.11|137.61|139.14|137.64|138.72|137.22|390
1628079900000|2021-08-04 12:25:00|139.12|137.62|139.13|137.63|139.17|137.67|139.05|137.55|296
1628080200000|2021-08-04 12:30:00|139.14|137.64|139.1|137.6|139.16|137.66|139.01|137.51|378
1628080500000|2021-08-04 12:35:00|139.11|137.61|139.22|137.72|139.24|137.74|139.03|137.53|360
1628080800000|2021-08-04 12:40:00|139.23|137.73|139.71|138.21|139.79|138.29|139.22|137.72|454
1628081100000|2021-08-04 12:45:00|139.7|138.2|140.27|138.77|140.32|138.82|139.66|138.16|589
1628081400000|2021-08-04 12:50:00|140.26|138.76|140.79|139.29|140.8|139.3|140.25|138.75|539
1628081700000|2021-08-04 12:55:00|140.77|139.27|140.77|139.27|140.88|139.38|140.54|139.04|557
1628082000000|2021-08-04 13:00:00|140.76|139.26|140.37|138.87|140.87|139.37|140.31|138.81|586
1628082300000|2021-08-04 13:05:00|140.36|138.86|140.59|139.09|140.76|139.26|139.99|138.49|522
1628082600000|2021-08-04 13:10:00|140.57|139.07|140.67|139.17|140.74|139.24|140.49|138.99|388
1628082900000|2021-08-04 13:15:00|140.68|139.18|140.58|139.08|140.73|139.23|140.45|138.95|501
1628083200000|2021-08-04 13:20:00|140.57|139.07|140.77|139.27|140.8|139.3|140.52|139.02|470
1628083500000|2021-08-04 13:25:00|140.79|139.29|141.05|139.55|141.24|139.74|140.75|139.25|540
1628083800000|2021-08-04 13:30:00|141.04|139.54|140.95|139.45|141.55|140.05|140.9|139.4|567
1628084100000|2021-08-04 13:35:00|140.94|139.44|141.52|140.02|141.6|140.1|140.93|139.43|445
1628084400000|2021-08-04 13:40:00|141.53|140.03|142.05|140.55|142.11|140.61|141.52|140.02|476
1628084700000|2021-08-04 13:45:00|142.04|140.54|142.39|140.89|142.48|140.98|142.04|140.54|404
1628085000000|2021-08-04 13:50:00|142.38|140.88|142.11|140.61|142.4|140.9|142.03|140.53|435
1628085300000|2021-08-04 13:55:00|142.1|140.6|141.62|140.12|142.1|140.6|141.39|139.89|492
1628085600000|2021-08-04 14:00:00|141.63|140.13|141.51|140.01|142.06|140.56|141.46|139.96|530
1628085900000|2021-08-04 14:05:00|141.5|140|141.4|139.9|141.55|140.05|141.05|139.55|528
1628086200000|2021-08-04 14:10:00|141.41|139.91|141.82|140.32|141.83|140.33|141.4|139.9|444
1628086500000|2021-08-04 14:15:00|141.83|140.33|141.94|140.44|142.16|140.66|141.81|140.31|476
1628086800000|2021-08-04 14:20:00|141.93|140.43|142.02|140.52|142.17|140.67|141.93|140.43|405
1628087100000|2021-08-04 14:25:00|142.03|140.53|142.62|141.12|142.94|141.44|142|140.5|524
1628087400000|2021-08-04 14:30:00|142.61|141.11|142.25|140.75|142.62|141.12|142.21|140.71|410
1628087700000|2021-08-04 14:35:00|142.23|140.73|142.25|140.75|142.55|141.05|142.22|140.72|410
1628088000000|2021-08-04 14:40:00|142.24|140.74|142.34|140.84|142.52|141.02|142.17|140.67|415
1628088300000|2021-08-04 14:45:00|142.35|140.85|142.8|141.3|142.81|141.31|142.35|140.85|434
1628088600000|2021-08-04 14:50:00|142.79|141.29|142.65|141.15|142.83|141.33|142.65|141.15|396
1628088900000|2021-08-04 14:55:00|142.66|141.16|142.77|141.27|142.79|141.29|142.57|141.07|442
1628089200000|2021-08-04 15:00:00|142.78|141.28|143.14|141.64|143.22|141.72|142.78|141.28|537
1628089500000|2021-08-04 15:05:00|143.12|141.62|143.22|141.72|143.41|141.91|143.05|141.55|582
1628089800000|2021-08-04 15:10:00|143.21|141.71|143.72|142.22|143.8|142.3|143.17|141.67|597
1628090100000|2021-08-04 15:15:00|143.69|142.19|143.26|141.76|143.75|142.25|143.14|141.64|611
1628090400000|2021-08-04 15:20:00|143.27|141.77|143.87|142.37|144.02|142.52|143.23|141.73|569
1628090700000|2021-08-04 15:25:00|143.86|142.36|143.44|141.94|143.91|142.41|143.33|141.83|546
1628091000000|2021-08-04 15:30:00|143.43|141.93|142.88|141.38|143.47|141.97|142.83|141.33|507
1628091300000|2021-08-04 15:35:00|142.89|141.39|143.06|141.56|143.37|141.87|142.83|141.33|535
1628091600000|2021-08-04 15:40:00|143.01|141.51|142.94|141.44|143.22|141.72|142.83|141.33|550
1628091900000|2021-08-04 15:45:00|142.93|141.43|143.06|141.56|143.31|141.81|142.93|141.43|415
1628092200000|2021-08-04 15:50:00|143.04|141.54|142.97|141.47|143.16|141.66|142.93|141.43|488
1628092500000|2021-08-04 15:55:00|142.99|141.49|143.16|141.66|143.22|141.72|142.95|141.45|377
1628092800000|2021-08-04 16:00:00|143.14|141.64|143.57|142.07|143.86|142.36|143.14|141.64|565
1628093100000|2021-08-04 16:05:00|143.56|142.06|143.91|142.41|143.94|142.44|143.15|141.65|589
1628093400000|2021-08-04 16:10:00|143.9|142.4|144.16|142.66|144.51|143.01|143.83|142.33|589
1628093700000|2021-08-04 16:15:00|144.15|142.65|143.49|141.99|144.19|142.69|143.43|141.93|588
1628094000000|2021-08-04 16:20:00|143.51|142.01|143.54|142.04|143.86|142.36|143.51|142.01|563
1628094300000|2021-08-04 16:25:00|143.55|142.05|143.63|142.13|143.69|142.19|143.45|141.95|399
1628094600000|2021-08-04 16:30:00|143.64|142.14|143.73|142.23|143.86|142.36|143.49|141.99|554
1628094900000|2021-08-04 16:35:00|143.72|142.22|143.92|142.42|144.07|142.57|143.69|142.19|473
1628095200000|2021-08-04 16:40:00|143.91|142.41|144.11|142.61|144.18|142.68|143.76|142.26|501
1628095500000|2021-08-04 16:45:00|144.13|142.63|143.93|142.43|144.25|142.75|143.83|142.33|542
1628095800000|2021-08-04 16:50:00|143.94|142.44|143.75|142.25|143.95|142.45|143.66|142.16|539
1628096100000|2021-08-04 16:55:00|143.76|142.26|143.87|142.37|143.96|142.46|143.7|142.2|495
1628096400000|2021-08-04 17:00:00|143.86|142.36|143.26|141.76|143.97|142.47|143.18|141.68|559
1628096700000|2021-08-04 17:05:00|143.25|141.75|143.32|141.82|143.68|142.18|143.25|141.75|507
1628097000000|2021-08-04 17:10:00|143.33|141.83|143.37|141.87|143.6|142.1|143.32|141.82|410
1628097300000|2021-08-04 17:15:00|143.36|141.86|143.43|141.93|143.67|142.17|143.36|141.86|379
1628097600000|2021-08-04 17:20:00|143.44|141.94|143.31|141.81|143.61|142.11|143.29|141.79|484
1628097900000|2021-08-04 17:25:00|143.32|141.82|143.43|141.93|143.45|141.95|143.31|141.81|376
1628098200000|2021-08-04 17:30:00|143.44|141.94|143.58|142.08|143.78|142.28|143.39|141.89|416
1628098500000|2021-08-04 17:35:00|143.59|142.09|143.13|141.63|143.59|142.09|143.11|141.61|511
1628098800000|2021-08-04 17:40:00|143.12|141.62|143.3|141.8|143.31|141.81|143.12|141.62|389
1628099100000|2021-08-04 17:45:00|143.28|141.78|143.52|142.02|143.58|142.08|143.27|141.77|325
1628099400000|2021-08-04 17:50:00|143.51|142.01|142.87|141.37|143.51|142.01|142.83|141.33|446
1628099700000|2021-08-04 17:55:00|142.88|141.38|143.15|141.65|143.2|141.7|142.82|141.32|395
1628100000000|2021-08-04 18:00:00|143.16|141.66|144.24|142.74|144.32|142.82|143.16|141.66|554
1628100300000|2021-08-04 18:05:00|144.23|142.73|144.61|143.11|144.8|143.3|144.22|142.72|627
1628100600000|2021-08-04 18:10:00|144.65|143.15|144.29|142.79|144.71|143.21|144.26|142.76|590
1628100900000|2021-08-04 18:15:00|144.3|142.8|144.14|142.64|144.43|142.93|144.06|142.56|541
1628101200000|2021-08-04 18:20:00|144.15|142.65|144.1|142.6|144.27|142.77|144.07|142.57|392
1628101500000|2021-08-04 18:25:00|144.09|142.59|144.12|142.62|144.39|142.89|144.08|142.58|505
1628101800000|2021-08-04 18:30:00|144.11|142.61|144.09|142.59|144.11|142.61|144.03|142.53|385
1628102100000|2021-08-04 18:35:00|144.05|142.55|144.35|142.85|144.36|142.86|144.05|142.55|422
1628102400000|2021-08-04 18:40:00|144.34|142.84|144.27|142.77|144.37|142.87|144.21|142.71|329
1628102700000|2021-08-04 18:45:00|144.26|142.76|144.51|143.01|144.66|143.16|144.23|142.73|386
1628103000000|2021-08-04 18:50:00|144.53|143.03|144.24|142.74|144.53|143.03|144.21|142.71|283
1628103300000|2021-08-04 18:55:00|144.23|142.73|144.11|142.61|144.24|142.74|144.05|142.55|384
1628103600000|2021-08-04 19:00:00|144.09|142.59|144.08|142.58|144.15|142.65|143.85|142.35|434
1628103900000|2021-08-04 19:05:00|144.09|142.59|144.28|142.78|144.36|142.86|144.01|142.51|428
1628104200000|2021-08-04 19:10:00|144.29|142.79|144.36|142.86|144.43|142.93|144.27|142.77|352
1628104500000|2021-08-04 19:15:00|144.35|142.85|144.27|142.77|144.47|142.97|144.21|142.71|392
1628104800000|2021-08-04 19:20:00|144.29|142.79|144.14|142.64|144.29|142.79|144.09|142.59|307
1628105100000|2021-08-04 19:25:00|144.13|142.63|144.25|142.75|144.29|142.79|144.08|142.58|312
1628105400000|2021-08-04 19:30:00|144.27|142.77|144.31|142.81|144.42|142.92|144.16|142.66|440
1628105700000|2021-08-04 19:35:00|144.32|142.82|144.57|143.07|144.58|143.08|144.21|142.71|374
1628106000000|2021-08-04 19:40:00|144.56|143.06|144.59|143.09|144.6|143.1|144.47|142.97|295
1628106300000|2021-08-04 19:45:00|144.58|143.08|144.51|143.01|144.63|143.13|144.25|142.75|379
1628106600000|2021-08-04 19:50:00|144.52|143.02|144.68|143.18|144.7|143.2|144.5|143|309
1628106900000|2021-08-04 19:55:00|144.67|143.17|144.58|143.08|144.7|143.2|144.51|143.01|379
1628107200000|2021-08-04 20:00:00|144.59|143.09|144.67|143.17|144.74|143.24|144.38|142.88|390
1628107500000|2021-08-04 20:05:00|144.66|143.16|144.5|143|144.67|143.17|144.39|142.89|292
1628107800000|2021-08-04 20:10:00|144.52|143.02|144.24|142.74|144.62|143.12|144.23|142.73|386
1628108100000|2021-08-04 20:15:00|144.25|142.75|144.6|143.1|144.72|143.22|144.22|142.72|371
1628108400000|2021-08-04 20:20:00|144.61|143.11|144.71|143.21|144.75|143.25|144.61|143.11|320
1628108700000|2021-08-04 20:25:00|144.72|143.22|144.61|143.11|144.85|143.35|144.55|143.05|318
1628109000000|2021-08-04 20:30:00|144.62|143.12|144.33|142.83|144.68|143.18|144.33|142.83|299
1628109300000|2021-08-04 20:35:00|144.34|142.84|144.3|142.8|144.54|143.04|144.27|142.77|411
1628109600000|2021-08-04 20:40:00|144.29|142.79|144.16|142.66|144.38|142.88|144.15|142.65|403
1628109900000|2021-08-04 20:45:00|144.14|142.64|144.16|142.66|144.25|142.75|144.11|142.61|325
1628110200000|2021-08-04 20:50:00|144.15|142.65|144.12|142.62|144.34|142.84|144.09|142.59|277
1628110500000|2021-08-04 20:55:00|144.13|142.63|144.41|142.91|144.44|142.94|144.12|142.62|240
1628110800000|2021-08-04 21:00:00|144.4|142.9|144.66|143.16|144.84|143.34|144.4|142.9|254
1628111100000|2021-08-04 21:05:00|144.64|143.14|144.48|142.98|144.66|143.16|144.47|142.97|326
1628111400000|2021-08-04 21:10:00|144.47|142.97|144.51|143.01|144.58|143.08|144.45|142.95|241
1628111700000|2021-08-04 21:15:00|144.52|143.02|144.25|142.75|144.56|143.06|144.22|142.72|242
1628112000000|2021-08-04 21:20:00|144.24|142.74|144.13|142.63|144.28|142.78|144.11|142.61|196
1628112300000|2021-08-04 21:25:00|144.14|142.64|144.38|142.88|144.38|142.88|144.13|142.63|300
1628112600000|2021-08-04 21:30:00|144.36|142.86|144.41|142.91|144.44|142.94|144.35|142.85|226
1628112900000|2021-08-04 21:35:00|144.42|142.92|144.43|142.93|144.5|143|144.4|142.9|204
1628113200000|2021-08-04 21:40:00|144.44|142.94|144.4|142.9|144.46|142.96|144.39|142.89|163
1628113500000|2021-08-04 21:45:00|144.39|142.89|144.39|142.89|144.41|142.91|144.36|142.86|178
1628113800000|2021-08-04 21:50:00|144.38|142.88|144.58|143.08|144.58|143.08|144.36|142.86|242
1628114100000|2021-08-04 21:55:00|144.56|143.06|144.76|143.26|144.79|143.29|144.5|143|284
1628114400000|2021-08-04 22:00:00|144.77|143.27|145.18|143.68|145.22|143.72|144.73|143.23|367
1628114700000|2021-08-04 22:05:00|145.17|143.67|144.95|143.45|145.22|143.72|144.94|143.44|424
1628115000000|2021-08-04 22:10:00|144.96|143.46|144.77|143.27|144.99|143.49|144.58|143.08|425
1628115300000|2021-08-04 22:15:00|144.75|143.25|144.32|142.82|144.77|143.27|144.29|142.79|366
1628115600000|2021-08-04 22:20:00|144.31|142.81|144.57|143.07|144.64|143.14|144.31|142.81|410
1628115900000|2021-08-04 22:25:00|144.56|143.06|144.74|143.24|144.76|143.26|144.55|143.05|444
1628116200000|2021-08-04 22:30:00|144.73|143.23|144.64|143.14|145.22|143.72|144.63|143.13|498
1628116500000|2021-08-04 22:35:00|144.63|143.13|144.44|142.94|144.84|143.34|144.21|142.71|502
1628116800000|2021-08-04 22:40:00|144.43|142.93|144.48|142.98|144.81|143.31|144.38|142.88|471
1628117100000|2021-08-04 22:45:00|144.47|142.97|143.49|141.99|144.77|143.27|143.49|141.99|298
1628117400000|2021-08-04 22:50:00|143.43|141.93|143.02|141.52|143.72|142.22|142.75|141.25|437
1628117700000|2021-08-04 22:55:00|143|141.5|143.5|142|143.63|142.13|143|141.5|505
1628118000000|2021-08-04 23:00:00|143.51|142.01|142.98|141.48|143.67|142.17|142.86|141.36|568
1628118300000|2021-08-04 23:05:00|142.97|141.47|143.21|141.71|143.36|141.86|142.97|141.47|361
1628118600000|2021-08-04 23:10:00|143.24|141.74|143.45|141.95|143.71|142.21|143.21|141.71|330
1628118900000|2021-08-04 23:15:00|143.46|141.96|143.84|142.34|143.9|142.4|143.45|141.95|411
1628119200000|2021-08-04 23:20:00|143.85|142.35|144.05|142.55|144.11|142.61|143.74|142.24|407
1628119500000|2021-08-04 23:25:00|144.07|142.57|144.07|142.57|144.1|142.6|143.77|142.27|409
1628119800000|2021-08-04 23:30:00|144.06|142.56|144.41|142.91|144.52|143.02|144.06|142.56|530
1628120100000|2021-08-04 23:35:00|144.38|142.88|144.08|142.58|144.38|142.88|143.91|142.41|500
1628120400000|2021-08-04 23:40:00|144.1|142.6|143.74|142.24|144.11|142.61|143.5|142|465
1628120700000|2021-08-04 23:45:00|143.73|142.23|143.38|141.88|143.75|142.25|143.16|141.66|451
1628121000000|2021-08-04 23:50:00|143.39|141.89|143.27|141.77|143.64|142.14|143.24|141.74|406
1628121300000|2021-08-04 23:55:00|143.26|141.76|143.31|141.81|143.43|141.93|143.25|141.75|386
1628121600000|2021-08-05 00:00:00|143.3|141.8|143.68|142.18|143.68|142.18|142.94|141.44|558
1628121900000|2021-08-05 00:05:00|143.69|142.19|143.98|142.48|144.21|142.71|143.69|142.19|516
1628122200000|2021-08-05 00:10:00|143.95|142.45|144.24|142.74|144.24|142.74|143.94|142.44|395
1628122500000|2021-08-05 00:15:00|144.23|142.73|143.55|142.05|144.24|142.74|143.54|142.04|565
1628122800000|2021-08-05 00:20:00|143.56|142.06|143.22|141.72|143.67|142.17|143.16|141.66|413
1628123100000|2021-08-05 00:25:00|143.21|141.71|143.09|141.59|143.4|141.9|143.06|141.56|505
1628123400000|2021-08-05 00:30:00|143.1|141.6|143.23|141.73|143.45|141.95|143.09|141.59|432
1628123700000|2021-08-05 00:35:00|143.24|141.74|143.69|142.19|143.71|142.21|143.23|141.73|410
1628124000000|2021-08-05 00:40:00|143.7|142.2|143.44|141.94|143.86|142.36|143.31|141.81|422
1628124300000|2021-08-05 00:45:00|143.45|141.95|143.29|141.79|143.79|142.29|143.28|141.78|315
1628124600000|2021-08-05 00:50:00|143.28|141.78|143.1|141.6|143.37|141.87|143.09|141.59|340
1628124900000|2021-08-05 00:55:00|143.06|141.56|142.49|140.99|143.09|141.59|142.43|140.93|519
1628125200000|2021-08-05 01:00:00|142.5|141|141.9|140.4|142.62|141.12|141.79|140.29|546
1628125500000|2021-08-05 01:05:00|141.87|140.37|141.78|140.28|142.06|140.56|141.6|140.1|511
1628125800000|2021-08-05 01:10:00|141.79|140.29|141.83|140.33|141.83|140.33|141.61|140.11|369
1628126100000|2021-08-05 01:15:00|141.79|140.29|141.8|140.3|142.04|140.54|141.79|140.29|369
1628126400000|2021-08-05 01:20:00|141.79|140.29|141.99|140.49|142.26|140.76|141.79|140.29|396
1628126700000|2021-08-05 01:25:00|142|140.5|141.48|139.98|142.02|140.52|141.21|139.71|610
1628127000000|2021-08-05 01:30:00|141.5|140|141.8|140.3|141.9|140.4|141.5|140|596
1628127300000|2021-08-05 01:35:00|141.81|140.31|141.74|140.24|142.31|140.81|141.74|140.24|566
1628127600000|2021-08-05 01:40:00|141.77|140.27|141.8|140.3|142.01|140.51|141.7|140.2|511
1628127900000|2021-08-05 01:45:00|141.81|140.31|141.52|140.02|141.94|140.44|141.51|140.01|469
1628128200000|2021-08-05 01:50:00|141.53|140.03|141.96|140.46|142.01|140.51|141.52|140.02|417
1628128500000|2021-08-05 01:55:00|141.97|140.47|142.36|140.86|142.62|141.12|141.96|140.46|656
1628128800000|2021-08-05 02:00:00|142.34|140.84|142.07|140.57|142.35|140.85|141.82|140.32|572
1628129100000|2021-08-05 02:05:00|142.09|140.59|141.98|140.48|142.09|140.59|141.76|140.26|587
1628129400000|2021-08-05 02:10:00|141.99|140.49|141.94|140.44|142.28|140.78|141.92|140.42|478
1628129700000|2021-08-05 02:15:00|141.93|140.43|141.77|140.27|141.93|140.43|141.66|140.16|521
1628130000000|2021-08-05 02:20:00|141.81|140.31|141.71|140.21|141.81|140.31|141.66|140.16|391
1628130300000|2021-08-05 02:25:00|141.74|140.24|141.66|140.16|141.81|140.31|141.63|140.13|405
1628130600000|2021-08-05 02:30:00|141.65|140.15|141.84|140.34|141.9|140.4|141.64|140.14|338
1628130900000|2021-08-05 02:35:00|141.85|140.35|141.58|140.08|141.87|140.37|141.54|140.04|436
1628131200000|2021-08-05 02:40:00|141.57|140.07|141.28|139.78|141.76|140.26|141.21|139.71|529
1628131500000|2021-08-05 02:45:00|141.29|139.79|141.26|139.76|141.4|139.9|141.19|139.69|450
1628131800000|2021-08-05 02:50:00|141.27|139.77|141.3|139.8|141.38|139.88|141.22|139.72|335
1628132100000|2021-08-05 02:55:00|141.32|139.82|141.4|139.9|141.47|139.97|141.31|139.81|382
1628132400000|2021-08-05 03:00:00|141.39|139.89|141.95|140.45|142.03|140.53|141.28|139.78|641
1628132700000|2021-08-05 03:05:00|141.94|140.44|141.82|140.32|142.04|140.54|141.74|140.24|601
1628133000000|2021-08-05 03:10:00|141.81|140.31|141.52|140.02|141.87|140.37|141.47|139.97|474
1628133300000|2021-08-05 03:15:00|141.53|140.03|141.41|139.91|141.58|140.08|141.34|139.84|475
1628133600000|2021-08-05 03:20:00|141.44|139.94|141.4|139.9|141.47|139.97|141.3|139.8|477
1628133900000|2021-08-05 03:25:00|141.43|139.93|141.45|139.95|141.45|139.95|141.31|139.81|453
1628134200000|2021-08-05 03:30:00|141.42|139.92|141.29|139.79|141.48|139.98|141.23|139.73|428
1628134500000|2021-08-05 03:35:00|141.31|139.81|141.88|140.38|141.94|140.44|141.24|139.74|462
1628134800000|2021-08-05 03:40:00|141.87|140.37|141.76|140.26|141.88|140.38|141.61|140.11|444
1628135100000|2021-08-05 03:45:00|141.74|140.24|141.81|140.31|141.81|140.31|141.48|139.98|490
1628135400000|2021-08-05 03:50:00|141.78|140.28|141.59|140.09|141.83|140.33|141.5|140|400
1628135700000|2021-08-05 03:55:00|141.58|140.08|141.52|140.02|141.7|140.2|141.5|140|342
1628136000000|2021-08-05 04:00:00|141.53|140.03|141.48|139.98|141.53|140.03|141.33|139.83|444
1628136300000|2021-08-05 04:05:00|141.42|139.92|141.81|140.31|141.91|140.41|141.36|139.86|441
1628136600000|2021-08-05 04:10:00|141.78|140.28|141.86|140.36|141.96|140.46|141.78|140.28|505
1628136900000|2021-08-05 04:15:00|141.85|140.35|141.85|140.35|141.93|140.43|141.74|140.24|412
1628137200000|2021-08-05 04:20:00|141.86|140.36|141.7|140.2|141.86|140.36|141.68|140.18|390
1628137500000|2021-08-05 04:25:00|141.73|140.23|141.61|140.11|141.76|140.26|141.55|140.05|319
1628137800000|2021-08-05 04:30:00|141.57|140.07|141.36|139.86|141.62|140.12|141.34|139.84|314
1628138100000|2021-08-05 04:35:00|141.35|139.85|141.34|139.84|141.41|139.91|141.28|139.78|289
1628138400000|2021-08-05 04:40:00|141.35|139.85|141.48|139.98|141.61|140.11|141.33|139.83|379
1628138700000|2021-08-05 04:45:00|141.51|140.01|141.32|139.82|141.51|140.01|141.29|139.79|461
1628139000000|2021-08-05 04:50:00|141.34|139.84|141.25|139.75|141.36|139.86|141.22|139.72|456
1628139300000|2021-08-05 04:55:00|141.24|139.74|141.18|139.68|141.42|139.92|141.16|139.66|416
1628139600000|2021-08-05 05:00:00|141.24|139.74|141.21|139.71|141.24|139.74|140.91|139.41|399
1628139900000|2021-08-05 05:05:00|141.17|139.67|141.38|139.88|141.42|139.92|141.15|139.65|404
1628140200000|2021-08-05 05:10:00|141.39|139.89|141.35|139.85|141.46|139.96|141.28|139.78|287
1628140500000|2021-08-05 05:15:00|141.36|139.86|141.91|140.41|141.91|140.41|141.36|139.86|446
1628140800000|2021-08-05 05:20:00|141.9|140.4|141.58|140.08|141.9|140.4|141.41|139.91|545
1628141100000|2021-08-05 05:25:00|141.59|140.09|141.38|139.88|141.61|140.11|141.27|139.77|525
1628141400000|2021-08-05 05:30:00|141.37|139.87|141.24|139.74|141.43|139.93|141.22|139.72|539
1628141700000|2021-08-05 05:35:00|141.22|139.72|141.25|139.75|141.28|139.78|141.18|139.68|450
1628142000000|2021-08-05 05:40:00|141.21|139.71|141.5|140|141.52|140.02|141.2|139.7|379
1628142300000|2021-08-05 05:45:00|141.52|140.02|141.5|140|141.52|140.02|141.37|139.87|300
1628142600000|2021-08-05 05:50:00|141.49|139.99|141.59|140.09|141.65|140.15|141.46|139.96|390
1628142900000|2021-08-05 05:55:00|141.58|140.08|141.59|140.09|141.61|140.11|141.47|139.97|432
1628143200000|2021-08-05 06:00:00|141.58|140.08|141.22|139.72|141.58|140.08|141.19|139.69|515
1628143500000|2021-08-05 06:05:00|141.19|139.69|141.21|139.71|141.25|139.75|141.11|139.61|453
1628143800000|2021-08-05 06:10:00|141.24|139.74|141.13|139.63|141.24|139.74|141.1|139.6|447
1628144100000|2021-08-05 06:15:00|141.12|139.62|140.44|138.94|141.15|139.65|140.44|138.94|533
1628144400000|2021-08-05 06:20:00|140.45|138.95|140.54|139.04|140.6|139.1|140.29|138.79|514
1628144700000|2021-08-05 06:25:00|140.55|139.05|140.25|138.75|140.59|139.09|140.17|138.67|535
1628145000000|2021-08-05 06:30:00|140.22|138.72|140.31|138.81|140.37|138.87|140.12|138.62|454
1628145300000|2021-08-05 06:35:00|140.29|138.79|140.13|138.63|140.34|138.84|139.94|138.44|363
1628145600000|2021-08-05 06:40:00|140.15|138.65|139.83|138.33|140.15|138.65|139.82|138.32|371
1628145900000|2021-08-05 06:45:00|139.84|138.34|140.1|138.6|140.16|138.66|139.76|138.26|493
1628146200000|2021-08-05 06:50:00|140.14|138.64|140|138.5|140.14|138.64|139.93|138.43|564
1628146500000|2021-08-05 06:55:00|140.01|138.51|140.21|138.71|140.3|138.8|139.96|138.46|539
1628146800000|2021-08-05 07:00:00|140.22|138.72|139.92|138.42|140.22|138.72|139.83|138.33|569
1628147100000|2021-08-05 07:05:00|139.93|138.43|140.45|138.95|140.55|139.05|139.92|138.42|590
1628147400000|2021-08-05 07:10:00|140.43|138.93|139.99|138.49|140.47|138.97|139.93|138.43|605
1628147700000|2021-08-05 07:15:00|140.03|138.53|140.19|138.69|140.29|138.79|139.91|138.41|521
1628148000000|2021-08-05 07:20:00|140.17|138.67|139.89|138.39|140.2|138.7|139.81|138.31|521
1628148300000|2021-08-05 07:25:00|139.88|138.38|139.51|138.01|139.9|138.4|139.35|137.85|570
1628148600000|2021-08-05 07:30:00|139.5|138|139.37|137.87|139.51|138.01|139.36|137.86|106
1628148900000|2021-08-05 07:35:00|139.37|137.87|139.93|138.43|139.99|138.49|139.23|137.73|658
1628149200000|2021-08-05 07:40:00|139.96|138.46|139.67|138.17|139.96|138.46|139.62|138.12|534
1628149500000|2021-08-05 07:45:00|139.64|138.14|139.64|138.14|139.74|138.24|139.15|137.65|640
1628149800000|2021-08-05 07:50:00|139.65|138.15|139.96|138.46|139.97|138.47|139.43|137.93|524
1628150100000|2021-08-05 07:55:00|139.94|138.44|140.07|138.57|140.22|138.72|139.77|138.27|539
1628150400000|2021-08-05 08:00:00|140.05|138.55|139.75|138.25|140.28|138.78|139.71|138.21|703
1628150700000|2021-08-05 08:05:00|139.74|138.24|140.08|138.58|140.08|138.58|139.6|138.1|562
1628151000000|2021-08-05 08:10:00|140.05|138.55|140.5|139|140.52|139.02|140.03|138.53|588
1628151300000|2021-08-05 08:15:00|140.52|139.02|140.26|138.76|140.52|139.02|140.22|138.72|523
1628151600000|2021-08-05 08:20:00|140.28|138.78|139.95|138.45|140.36|138.86|139.91|138.41|514
1628151900000|2021-08-05 08:25:00|139.94|138.44|140.46|138.96|140.54|139.04|139.93|138.43|565
1628152200000|2021-08-05 08:30:00|140.45|138.95|140.03|138.53|140.45|138.95|140|138.5|486
1628152500000|2021-08-05 08:35:00|140.02|138.52|140.02|138.52|140.06|138.56|139.76|138.26|350
1628152800000|2021-08-05 08:40:00|140.01|138.51|139.93|138.43|140.1|138.6|139.91|138.41|406
1628153100000|2021-08-05 08:45:00|139.9|138.4|139.78|138.28|139.96|138.46|139.73|138.23|545
1628153400000|2021-08-05 08:50:00|139.77|138.27|139.01|137.51|139.77|138.27|138.99|137.49|592
1628153700000|2021-08-05 08:55:00|139|137.5|138.95|137.45|139.26|137.76|138.8|137.3|632
1628154000000|2021-08-05 09:00:00|138.96|137.46|139.18|137.68|139.22|137.72|138.77|137.27|619
1628154300000|2021-08-05 09:05:00|139.17|137.67|139.38|137.88|139.5|138|139.1|137.6|584
1628154600000|2021-08-05 09:10:00|139.37|137.87|139.32|137.82|139.42|137.92|139.1|137.6|595
1628154900000|2021-08-05 09:15:00|139.31|137.81|138.44|136.94|139.33|137.83|138.15|136.65|623
1628155200000|2021-08-05 09:20:00|138.45|136.95|138.16|136.66|138.57|137.07|138.02|136.52|589
1628155500000|2021-08-05 09:25:00|138.15|136.65|138.47|136.97|138.53|137.03|137.98|136.48|608
1628155800000|2021-08-05 09:30:00|138.46|136.96|138.37|136.87|138.68|137.18|138.28|136.78|584
1628156100000|2021-08-05 09:35:00|138.38|136.88|137.94|136.44|138.43|136.93|137.93|136.43|567
1628156400000|2021-08-05 09:40:00|137.93|136.43|138.54|137.04|138.61|137.11|137.86|136.36|528
1628156700000|2021-08-05 09:45:00|138.53|137.03|138.03|136.53|138.62|137.12|137.99|136.49|548
1628157000000|2021-08-05 09:50:00|138.04|136.54|138.06|136.56|138.39|136.89|137.9|136.4|550
1628157300000|2021-08-05 09:55:00|138.07|136.57|138.38|136.88|138.43|136.93|138.01|136.51|578
1628157600000|2021-08-05 10:00:00|138.39|136.89|138.61|137.11|138.89|137.39|138.1|136.6|591
1628157900000|2021-08-05 10:05:00|138.62|137.12|138.96|137.46|139.09|137.59|138.59|137.09|575
1628158200000|2021-08-05 10:10:00|138.97|137.47|139.16|137.66|139.23|137.73|138.73|137.23|502
1628158500000|2021-08-05 10:15:00|139.17|137.67|138.83|137.33|139.17|137.67|138.75|137.25|505
1628158800000|2021-08-05 10:20:00|138.84|137.34|138.82|137.32|138.91|137.41|138.74|137.24|430
1628159100000|2021-08-05 10:25:00|138.85|137.35|138.8|137.3|138.91|137.41|138.68|137.18|382
1628159400000|2021-08-05 10:30:00|138.81|137.31|138.39|136.89|138.81|137.31|138.25|136.75|561
1628159700000|2021-08-05 10:35:00|138.4|136.9|138.85|137.35|138.96|137.46|138.08|136.58|567
1628160000000|2021-08-05 10:40:00|138.89|137.39|138.94|137.44|138.97|137.47|138.54|137.04|608
1628160300000|2021-08-05 10:45:00|138.93|137.43|138.96|137.46|139.01|137.51|138.61|137.11|475
1628160600000|2021-08-05 10:50:00|138.97|137.47|138.66|137.16|139.06|137.56|138.66|137.16|496
1628160900000|2021-08-05 10:55:00|138.7|137.2|138.97|137.47|138.98|137.48|138.54|137.04|420
1628161200000|2021-08-05 11:00:00|138.98|137.48|138.81|137.31|139|137.5|138.49|136.99|422
1628161500000|2021-08-05 11:05:00|138.82|137.32|139.1|137.6|139.12|137.62|138.77|137.27|409
1628161800000|2021-08-05 11:10:00|139.09|137.59|140|138.5|140|138.5|139.03|137.53|656
1628162100000|2021-08-05 11:15:00|139.99|138.49|139.45|137.95|139.99|138.49|139.42|137.92|487
1628162400000|2021-08-05 11:20:00|139.46|137.96|139.44|137.94|139.51|138.01|139.24|137.74|499
1628162700000|2021-08-05 11:25:00|139.43|137.93|139.66|138.16|139.66|138.16|139.34|137.84|374
1628163000000|2021-08-05 11:30:00|139.65|138.15|139.24|137.74|139.66|138.16|139.19|137.69|476
1628163300000|2021-08-05 11:35:00|139.23|137.73|139.02|137.52|139.26|137.76|138.89|137.39|453
1628163600000|2021-08-05 11:40:00|139.04|137.54|138.64|137.14|139.04|137.54|138.3|136.8|550
1628163900000|2021-08-05 11:45:00|138.66|137.16|139.16|137.66|139.19|137.69|138.52|137.02|418
1628164200000|2021-08-05 11:50:00|139.15|137.65|138.69|137.19|139.16|137.66|138.68|137.18|462
1628164500000|2021-08-05 11:55:00|138.68|137.18|138.76|137.26|138.97|137.47|138.66|137.16|363
1628164800000|2021-08-05 12:00:00|138.75|137.25|139.32|137.82|139.32|137.82|138.52|137.02|513
1628165100000|2021-08-05 12:05:00|139.33|137.83|138.85|137.35|139.33|137.83|138.71|137.21|547
1628165400000|2021-08-05 12:10:00|138.84|137.34|138.82|137.32|139|137.5|138.81|137.31|415
1628165700000|2021-08-05 12:15:00|138.81|137.31|138.59|137.09|138.85|137.35|138.32|136.82|495
1628166000000|2021-08-05 12:20:00|138.6|137.1|139.22|137.72|139.23|137.73|138.5|137|445
1628166300000|2021-08-05 12:25:00|139.21|137.71|138.04|136.54|139.23|137.73|138.02|136.52|597
1628166600000|2021-08-05 12:30:00|138.05|136.55|138.42|136.92|139.07|137.57|137.98|136.48|488
1628166900000|2021-08-05 12:35:00|138.49|136.99|138.56|137.06|138.96|137.46|138.42|136.92|507
1628167200000|2021-08-05 12:40:00|138.58|137.08|137.49|135.99|138.63|137.13|137.49|135.99|690
1628167500000|2021-08-05 12:45:00|137.5|136|137.44|135.94|137.52|136.02|136.92|135.42|615
1628167800000|2021-08-05 12:50:00|137.45|135.95|137.78|136.28|137.85|136.35|137.37|135.87|503
1628168100000|2021-08-05 12:55:00|137.77|136.27|139|137.5|139.28|137.78|137.76|136.26|529
1628168400000|2021-08-05 13:00:00|139.01|137.51|139.46|137.96|139.68|138.18|138.85|137.35|541
1628168700000|2021-08-05 13:05:00|139.45|137.95|138.79|137.29|139.49|137.99|138.61|137.11|571
1628169000000|2021-08-05 13:10:00|138.78|137.28|138.43|136.93|138.79|137.29|138.14|136.64|570
1628169300000|2021-08-05 13:15:00|138.44|136.94|138.15|136.65|138.81|137.31|138.03|136.53|584
1628169600000|2021-08-05 13:20:00|138.16|136.66|138.04|136.54|138.22|136.72|137.91|136.41|558
1628169900000|2021-08-05 13:25:00|138.05|136.55|138.42|136.92|138.53|137.03|138.01|136.51|552
1628170200000|2021-08-05 13:30:00|138.41|136.91|138.56|137.06|138.81|137.31|138.34|136.84|436
1628170500000|2021-08-05 13:35:00|138.57|137.07|138.69|137.19|138.82|137.32|138.53|137.03|478
1628170800000|2021-08-05 13:40:00|138.7|137.2|138.7|137.2|138.79|137.29|138.3|136.8|508
1628171100000|2021-08-05 13:45:00|138.69|137.19|138.27|136.77|138.69|137.19|138.17|136.67|558
1628171400000|2021-08-05 13:50:00|138.26|136.76|138.6|137.1|138.64|137.14|138.22|136.72|550
1628171700000|2021-08-05 13:55:00|138.62|137.12|139.54|138.04|139.55|138.05|138.56|137.06|646
1628172000000|2021-08-05 14:00:00|139.53|138.03|139.09|137.59|139.53|138.03|138.71|137.21|529
1628172300000|2021-08-05 14:05:00|139.12|137.62|140.5|139|140.67|139.17|139.12|137.62|695
1628172600000|2021-08-05 14:10:00|140.52|139.02|140.61|139.11|140.74|139.24|139.82|138.32|641
1628172900000|2021-08-05 14:15:00|140.68|139.18|141.04|139.54|141.07|139.57|140.54|139.04|595
1628173200000|2021-08-05 14:20:00|141.05|139.55|140.58|139.08|141.05|139.55|140.47|138.97|751
1628173500000|2021-08-05 14:25:00|140.61|139.11|140.14|138.64|140.73|139.23|140.12|138.62|449
1628173800000|2021-08-05 14:30:00|140.15|138.65|140.28|138.78|140.3|138.8|139.99|138.49|495
1628174100000|2021-08-05 14:35:00|140.29|138.79|140.62|139.12|140.62|139.12|140.21|138.71|542
1628174400000|2021-08-05 14:40:00|140.63|139.13|140.92|139.42|141.23|139.73|140.62|139.12|570
1628174700000|2021-08-05 14:45:00|140.94|139.44|141.24|139.74|141.42|139.92|140.67|139.17|449
1628175000000|2021-08-05 14:50:00|141.22|139.72|140.97|139.47|141.45|139.95|140.94|139.44|452
1628175300000|2021-08-05 14:55:00|140.96|139.46|141.67|140.17|141.75|140.25|140.95|139.45|521
1628175600000|2021-08-05 15:00:00|141.66|140.16|141.41|139.91|141.67|140.17|141.12|139.62|463
1628175900000|2021-08-05 15:05:00|141.42|139.92|141.69|140.19|141.71|140.21|141.21|139.71|486
1628176200000|2021-08-05 15:10:00|141.7|140.2|141.99|140.49|142.38|140.88|141.68|140.18|611
1628176500000|2021-08-05 15:15:00|141.97|140.47|142.01|140.51|142.15|140.65|141.81|140.31|537
1628176800000|2021-08-05 15:20:00|142.02|140.52|141.86|140.36|142.23|140.73|141.77|140.27|529
1628177100000|2021-08-05 15:25:00|141.87|140.37|142.09|140.59|142.22|140.72|141.84|140.34|479
1628177400000|2021-08-05 15:30:00|142.1|140.6|142.14|140.64|142.41|140.91|142.04|140.54|526
1628177700000|2021-08-05 15:35:00|142.13|140.63|142.34|140.84|142.38|140.88|142.13|140.63|399
1628178000000|2021-08-05 15:40:00|142.33|140.83|142.14|140.64|142.52|141.02|141.87|140.37|518
1628178300000|2021-08-05 15:45:00|142.13|140.63|141.07|139.57|142.18|140.68|140.98|139.48|569
1628178600000|2021-08-05 15:50:00|141.08|139.58|140.79|139.29|141.25|139.75|140.53|139.03|612
1628178900000|2021-08-05 15:55:00|140.77|139.27|141.06|139.56|141.4|139.9|140.71|139.21|513
1628179200000|2021-08-05 16:00:00|141.05|139.55|141.94|140.44|141.94|140.44|141.01|139.51|538
1628179500000|2021-08-05 16:05:00|141.93|140.43|141.94|140.44|142.55|141.05|141.8|140.3|646
1628179800000|2021-08-05 16:10:00|141.95|140.45|141.59|140.09|142.05|140.55|141.37|139.87|589
1628180100000|2021-08-05 16:15:00|141.6|140.1|141.7|140.2|142.05|140.55|141.53|140.03|510
1628180400000|2021-08-05 16:20:00|141.71|140.21|141.64|140.14|141.86|140.36|141.62|140.12|482
1628180700000|2021-08-05 16:25:00|141.63|140.13|141.62|140.12|141.65|140.15|141.4|139.9|405
1628181000000|2021-08-05 16:30:00|141.61|140.11|141.45|139.95|141.68|140.18|140.71|139.21|460
1628181300000|2021-08-05 16:35:00|141.44|139.94|141.35|139.85|141.79|140.29|141.33|139.83|454
1628181600000|2021-08-05 16:40:00|141.32|139.82|141.6|140.1|141.76|140.26|141.32|139.82|486
1628181900000|2021-08-05 16:45:00|141.59|140.09|141.73|140.23|141.76|140.26|141.54|140.04|505
1628182200000|2021-08-05 16:50:00|141.74|140.24|142.09|140.59|142.15|140.65|141.68|140.18|592
1628182500000|2021-08-05 16:55:00|142.1|140.6|142.36|140.86|142.38|140.88|141.95|140.45|474
1628182800000|2021-08-05 17:00:00|142.34|140.84|142.13|140.63|142.55|141.05|141.99|140.49|577
1628183100000|2021-08-05 17:05:00|142.11|140.61|141.88|140.38|142.17|140.67|141.76|140.26|502
1628183400000|2021-08-05 17:10:00|141.89|140.39|142.51|141.01|142.54|141.04|141.88|140.38|572
1628183700000|2021-08-05 17:15:00|142.52|141.02|143.27|141.77|143.51|142.01|142.49|140.99|647
1628184000000|2021-08-05 17:20:00|143.28|141.78|143.13|141.63|143.45|141.95|142.98|141.48|593
1628184300000|2021-08-05 17:25:00|143.12|141.62|143.13|141.63|143.34|141.84|143.08|141.58|488
1628184600000|2021-08-05 17:30:00|143.15|141.65|143.42|141.92|143.49|141.99|143.13|141.63|505
1628184900000|2021-08-05 17:35:00|143.43|141.93|143.63|142.13|143.67|142.17|143.35|141.85|464
1628185200000|2021-08-05 17:40:00|143.64|142.14|143.79|142.29|143.85|142.35|143.63|142.13|391
1628185500000|2021-08-05 17:45:00|143.78|142.28|143.53|142.03|143.96|142.46|143.35|141.85|500
1628185800000|2021-08-05 17:50:00|143.56|142.06|143.92|142.42|144.03|142.53|143.5|142|467
1628186100000|2021-08-05 17:55:00|143.93|142.43|144.53|143.03|144.56|143.06|143.76|142.26|559
1628186400000|2021-08-05 18:00:00|144.6|143.1|144.3|142.8|144.72|143.22|144.12|142.62|507
1628186700000|2021-08-05 18:05:00|144.31|142.81|143.87|142.37|144.42|142.92|143.87|142.37|418
1628187000000|2021-08-05 18:10:00|143.88|142.38|143.99|142.49|144.08|142.58|143.88|142.38|363
1628187300000|2021-08-05 18:15:00|143.98|142.48|143.71|142.21|144|142.5|143.48|141.98|439
1628187600000|2021-08-05 18:20:00|143.72|142.22|143.95|142.45|144.01|142.51|143.71|142.21|380
1628187900000|2021-08-05 18:25:00|143.96|142.46|144.24|142.74|144.62|143.12|143.95|142.45|448
1628188200000|2021-08-05 18:30:00|144.25|142.75|144.1|142.6|144.51|143.01|144.09|142.59|416
1628188500000|2021-08-05 18:35:00|144.09|142.59|144.26|142.76|144.34|142.84|144.05|142.55|407
1628188800000|2021-08-05 18:40:00|144.28|142.78|144.38|142.88|144.55|143.05|144.25|142.75|450
1628189100000|2021-08-05 18:45:00|144.37|142.87|144.08|142.58|144.47|142.97|144.06|142.56|489
1628189400000|2021-08-05 18:50:00|144.07|142.57|143.91|142.41|144.08|142.58|143.76|142.26|372
1628189700000|2021-08-05 18:55:00|143.92|142.42|143.87|142.37|144.11|142.61|143.81|142.31|450
1628190000000|2021-08-05 19:00:00|143.88|142.38|144.07|142.57|144.23|142.73|143.86|142.36|418
1628190300000|2021-08-05 19:05:00|144.08|142.58|144.82|143.32|144.87|143.37|144.07|142.57|489
1628190600000|2021-08-05 19:10:00|144.81|143.31|145.2|143.7|145.26|143.76|144.79|143.29|487
1628190900000|2021-08-05 19:15:00|145.19|143.69|145.38|143.88|145.46|143.96|145.17|143.67|499
1628191200000|2021-08-05 19:20:00|145.37|143.87|145|143.5|145.44|143.94|144.83|143.33|404
1628191500000|2021-08-05 19:25:00|144.99|143.49|144.86|143.36|145.09|143.59|144.71|143.21|464
1628191800000|2021-08-05 19:30:00|144.85|143.35|144.24|142.74|144.92|143.42|144.24|142.74|419
1628192100000|2021-08-05 19:35:00|144.25|142.75|144.01|142.51|144.43|142.93|143.74|142.24|480
1628192400000|2021-08-05 19:40:00|144|142.5|144.19|142.69|144.32|142.82|143.97|142.47|424
1628192700000|2021-08-05 19:45:00|144.18|142.68|143.73|142.23|144.21|142.71|143.55|142.05|499
1628193000000|2021-08-05 19:50:00|143.75|142.25|143.83|142.33|143.98|142.48|143.72|142.22|423
1628193300000|2021-08-05 19:55:00|143.82|142.32|143.85|142.35|143.89|142.39|143.75|142.25|377
1628193600000|2021-08-05 20:00:00|143.86|142.36|144.07|142.57|144.44|142.94|143.85|142.35|499
1628193900000|2021-08-05 20:05:00|144.08|142.58|144.39|142.89|144.68|143.18|144.07|142.57|358
1628194200000|2021-08-05 20:10:00|144.41|142.91|144.62|143.12|144.86|143.36|144.39|142.89|427
1628194500000|2021-08-05 20:15:00|144.63|143.13|144.85|143.35|144.93|143.43|144.63|143.13|387
1628194800000|2021-08-05 20:20:00|144.86|143.36|144.86|143.36|144.91|143.41|144.57|143.07|330
1628195100000|2021-08-05 20:25:00|144.85|143.35|144.9|143.4|145.16|143.66|144.81|143.31|379
1628195400000|2021-08-05 20:30:00|144.91|143.41|145.1|143.6|145.66|144.16|144.9|143.4|511
1628195700000|2021-08-05 20:35:00|145.08|143.58|145.14|143.64|145.34|143.84|145.05|143.55|404
1628196000000|2021-08-05 20:40:00|145.13|143.63|145.09|143.59|145.23|143.73|145.06|143.56|334
1628196300000|2021-08-05 20:45:00|145.08|143.58|145.12|143.62|145.16|143.66|144.93|143.43|390
1628196600000|2021-08-05 20:50:00|145.13|143.63|145.28|143.78|145.32|143.82|145.13|143.63|402
1628196900000|2021-08-05 20:55:00|145.29|143.79|145.08|143.58|145.34|143.84|144.99|143.49|345
1628197200000|2021-08-05 21:00:00|145.09|143.59|145.25|143.75|145.33|143.83|145.09|143.59|234
1628197500000|2021-08-05 21:05:00|145.26|143.76|145.37|143.87|145.7|144.2|145.25|143.75|406
1628197800000|2021-08-05 21:10:00|145.36|143.86|145.4|143.9|145.5|144|145.24|143.74|355
1628198100000|2021-08-05 21:15:00|145.37|143.87|144.81|143.31|145.43|143.93|144.77|143.27|381
1628198400000|2021-08-05 21:20:00|144.78|143.28|145.24|143.74|145.27|143.77|144.76|143.26|385
1628198700000|2021-08-05 21:25:00|145.25|143.75|145.3|143.8|145.35|143.85|145.24|143.74|358
1628199000000|2021-08-05 21:30:00|145.28|143.78|145.7|144.2|145.71|144.21|145.27|143.77|382
1628199300000|2021-08-05 21:35:00|145.71|144.21|145.27|143.77|145.93|144.43|145.21|143.71|435
1628199600000|2021-08-05 21:40:00|145.28|143.78|145.08|143.58|145.42|143.92|145.08|143.58|387
1628199900000|2021-08-05 21:45:00|145.09|143.59|144.82|143.32|145.09|143.59|144.64|143.14|417
1628200200000|2021-08-05 21:50:00|144.83|143.33|145.15|143.65|145.15|143.65|144.66|143.16|388
1628200500000|2021-08-05 21:55:00|145.13|143.63|145.35|143.85|145.4|143.9|145.1|143.6|453
1628200800000|2021-08-05 22:00:00|145.34|143.84|145.32|143.82|145.58|144.08|145.16|143.66|222
1628201100000|2021-08-05 22:05:00|145.3|143.8|145.53|144.03|145.61|144.11|145.3|143.8|281
1628201400000|2021-08-05 22:10:00|145.54|144.04|145.55|144.05|145.79|144.29|145.48|143.98|303
1628201700000|2021-08-05 22:15:00|145.54|144.04|145.44|143.94|145.96|144.46|145.39|143.89|444
1628202000000|2021-08-05 22:20:00|145.45|143.95|144.86|143.36|145.45|143.95|144.73|143.23|445
1628202300000|2021-08-05 22:25:00|144.85|143.35|145.06|143.56|145.38|143.88|144.85|143.35|467
1628202600000|2021-08-05 22:30:00|145.07|143.57|144.8|143.3|145.23|143.73|144.7|143.2|392
1628202900000|2021-08-05 22:35:00|144.81|143.31|145|143.5|145.02|143.52|144.72|143.22|373
1628203200000|2021-08-05 22:40:00|145.01|143.51|144.76|143.26|145.07|143.57|144.76|143.26|281
1628203500000|2021-08-05 22:45:00|144.75|143.25|144.97|143.47|145.05|143.55|144.75|143.25|416
1628203800000|2021-08-05 22:50:00|144.98|143.48|144.71|143.21|145|143.5|144.64|143.14|394
1628204100000|2021-08-05 22:55:00|144.7|143.2|144.7|143.2|144.79|143.29|144.61|143.11|344
1628204400000|2021-08-05 23:00:00|144.69|143.19|144.97|143.47|145|143.5|144.69|143.19|422
1628204700000|2021-08-05 23:05:00|144.98|143.48|144.82|143.32|144.99|143.49|144.73|143.23|455
1628205000000|2021-08-05 23:10:00|144.81|143.31|144.87|143.37|144.92|143.42|144.79|143.29|245
1628205300000|2021-08-05 23:15:00|144.86|143.36|144.78|143.28|144.89|143.39|144.77|143.27|255
1628205600000|2021-08-05 23:20:00|144.79|143.29|145.13|143.63|145.2|143.7|144.76|143.26|433
1628205900000|2021-08-05 23:25:00|145.14|143.64|144.52|143.02|145.14|143.64|144.5|143|340
1628206200000|2021-08-05 23:30:00|144.53|143.03|144.45|142.95|144.54|143.04|144.28|142.78|396
1628206500000|2021-08-05 23:35:00|144.46|142.96|144.66|143.16|144.69|143.19|144.42|142.92|341
1628206800000|2021-08-05 23:40:00|144.67|143.17|144.6|143.1|144.79|143.29|144.58|143.08|336
1628207100000|2021-08-05 23:45:00|144.59|143.09|144.35|142.85|144.63|143.13|144.12|142.62|407
1628207400000|2021-08-05 23:50:00|144.36|142.86|143.97|142.47|144.5|143|143.8|142.3|388
1628207700000|2021-08-05 23:55:00|143.96|142.46|144.33|142.83|144.66|143.16|143.94|142.44|530
1628208000000|2021-08-06 00:00:00|144.35|142.85|144.63|143.13|144.8|143.3|144.31|142.81|467
1628208300000|2021-08-06 00:05:00|144.62|143.12|143.43|141.93|144.62|143.12|143.43|141.93|482
1628208600000|2021-08-06 00:10:00|143.42|141.92|143.89|142.39|143.97|142.47|143.35|141.85|542
1628208900000|2021-08-06 00:15:00|143.9|142.4|144.36|142.86|144.51|143.01|143.9|142.4|482
1628209200000|2021-08-06 00:20:00|144.37|142.87|144.09|142.59|144.46|142.96|144.04|142.54|355
1628209500000|2021-08-06 00:25:00|144.1|142.6|143.76|142.26|144.16|142.66|143.53|142.03|593
1628209800000|2021-08-06 00:30:00|143.75|142.25|144.01|142.51|144.03|142.53|143.61|142.11|340
1628210100000|2021-08-06 00:35:00|144.02|142.52|144.26|142.76|144.32|142.82|144.01|142.51|314
1628210400000|2021-08-06 00:40:00|144.25|142.75|143.94|142.44|144.25|142.75|143.92|142.42|365
1628210700000|2021-08-06 00:45:00|143.87|142.37|143.13|141.63|143.87|142.37|143.07|141.57|546
1628211000000|2021-08-06 00:50:00|143.14|141.64|142.79|141.29|143.43|141.93|142.68|141.18|594
1628211300000|2021-08-06 00:55:00|142.81|141.31|142.98|141.48|143.04|141.54|142.76|141.26|396
1628211600000|2021-08-06 01:00:00|142.99|141.49|143.52|142.02|143.73|142.23|142.99|141.49|518
1628211900000|2021-08-06 01:05:00|143.48|141.98|143.73|142.23|143.8|142.3|143.39|141.89|354
1628212200000|2021-08-06 01:10:00|143.7|142.2|143.15|141.65|143.73|142.23|143.11|141.61|377
1628212500000|2021-08-06 01:15:00|143.14|141.64|143.46|141.96|143.63|142.13|143.01|141.51|477
1628212800000|2021-08-06 01:20:00|143.44|141.94|143.57|142.07|143.73|142.23|143.38|141.88|368
1628213100000|2021-08-06 01:25:00|143.56|142.06|143.57|142.07|143.85|142.35|143.44|141.94|378
1628213400000|2021-08-06 01:30:00|143.55|142.05|144.11|142.61|144.11|142.61|143.46|141.96|398
1628213700000|2021-08-06 01:35:00|144.06|142.56|143.97|142.47|144.32|142.82|143.9|142.4|530
1628214000000|2021-08-06 01:40:00|143.96|142.46|144.17|142.67|144.18|142.68|143.81|142.31|423
1628214300000|2021-08-06 01:45:00|144.15|142.65|144.61|143.11|144.7|143.2|144.02|142.52|508
1628214600000|2021-08-06 01:50:00|144.6|143.1|144.99|143.49|145|143.5|144.47|142.97|559
1628214900000|2021-08-06 01:55:00|144.98|143.48|144.91|143.41|144.99|143.49|144.76|143.26|359
1628215200000|2021-08-06 02:00:00|144.92|143.42|144.89|143.39|144.95|143.45|144.72|143.22|362
1628215500000|2021-08-06 02:05:00|144.9|143.4|145.26|143.76|145.31|143.81|144.89|143.39|547
1628215800000|2021-08-06 02:10:00|145.25|143.75|144.92|143.42|145.27|143.77|144.89|143.39|426
1628216100000|2021-08-06 02:15:00|144.93|143.43|144.54|143.04|145.06|143.56|144.47|142.97|455
1628216400000|2021-08-06 02:20:00|144.53|143.03|144.95|143.45|145.54|144.04|144.53|143.03|518
1628216700000|2021-08-06 02:25:00|144.94|143.44|145.68|144.18|145.73|144.23|144.85|143.35|457
1628217000000|2021-08-06 02:30:00|145.69|144.19|145.58|144.08|146.14|144.64|145.49|143.99|492
1628217300000|2021-08-06 02:35:00|145.57|144.07|145.49|143.99|145.64|144.14|145.1|143.6|486
1628217600000|2021-08-06 02:40:00|145.48|143.98|144.72|143.22|145.48|143.98|144.51|143.01|549
1628217900000|2021-08-06 02:45:00|144.69|143.19|144.59|143.09|145.01|143.51|144.59|143.09|471
1628218200000|2021-08-06 02:50:00|144.6|143.1|144.67|143.17|144.95|143.45|144.25|142.75|470
1628218500000|2021-08-06 02:55:00|144.66|143.16|144.92|143.42|145.2|143.7|144.62|143.12|441
1628218800000|2021-08-06 03:00:00|144.93|143.43|145.82|144.32|146.08|144.58|144.74|143.24|600
1628219100000|2021-08-06 03:05:00|145.83|144.33|145.83|144.33|145.92|144.42|145.61|144.11|478
1628219400000|2021-08-06 03:10:00|145.82|144.32|145.64|144.14|145.86|144.36|145.53|144.03|431
1628219700000|2021-08-06 03:15:00|145.63|144.13|147.33|145.83|147.34|145.84|145.62|144.12|603
1628220000000|2021-08-06 03:20:00|147.32|145.82|148.04|146.54|148.08|146.58|146.93|145.43|579
1628220300000|2021-08-06 03:25:00|148.08|146.58|147.3|145.8|148.08|146.58|147.3|145.8|515
1628220600000|2021-08-06 03:30:00|147.29|145.79|147.65|146.15|147.72|146.22|146.88|145.38|588
1628220900000|2021-08-06 03:35:00|147.66|146.16|147.92|146.42|148.23|146.73|147.42|145.92|479
1628221200000|2021-08-06 03:40:00|147.93|146.43|147.29|145.79|147.98|146.48|147.26|145.76|544
1628221500000|2021-08-06 03:45:00|147.28|145.78|146.71|145.21|147.5|146|146.34|144.84|589
1628221800000|2021-08-06 03:50:00|146.72|145.22|146.74|145.24|146.92|145.42|146.64|145.14|490
1628222100000|2021-08-06 03:55:00|146.75|145.25|146.83|145.33|146.93|145.43|146.74|145.24|409
1628222400000|2021-08-06 04:00:00|146.82|145.32|147.18|145.68|147.53|146.03|146.62|145.12|597
1628222700000|2021-08-06 04:05:00|147.19|145.69|146.79|145.29|147.21|145.71|146.77|145.27|484
1628223000000|2021-08-06 04:10:00|146.77|145.27|146.04|144.54|146.98|145.48|145.99|144.49|473
1628223300000|2021-08-06 04:15:00|146.05|144.55|145.97|144.47|146.61|145.11|145.88|144.38|536
1628223600000|2021-08-06 04:20:00|145.98|144.48|145.89|144.39|146.2|144.7|145.76|144.26|490
1628223900000|2021-08-06 04:25:00|145.88|144.38|146.27|144.77|146.35|144.85|145.71|144.21|489
1628224200000|2021-08-06 04:30:00|146.29|144.79|146.09|144.59|146.42|144.92|146.03|144.53|486
1628224500000|2021-08-06 04:35:00|146.1|144.6|146.66|145.16|146.7|145.2|146.09|144.59|495
1628224800000|2021-08-06 04:40:00|146.67|145.17|146.63|145.13|146.91|145.41|146.41|144.91|434
1628225100000|2021-08-06 04:45:00|146.61|145.11|146|144.5|146.66|145.16|145.86|144.36|445
1628225400000|2021-08-06 04:50:00|146.02|144.52|146.19|144.69|146.28|144.78|146|144.5|449
1628225700000|2021-08-06 04:55:00|146.18|144.68|146.34|144.84|146.36|144.86|146.12|144.62|328
1628226000000|2021-08-06 05:00:00|146.35|144.85|146.84|145.34|147.09|145.59|146.2|144.7|485
1628226300000|2021-08-06 05:05:00|146.85|145.35|146.7|145.2|146.99|145.49|146.52|145.02|468
1628226600000|2021-08-06 05:10:00|146.68|145.18|146.57|145.07|146.92|145.42|146.52|145.02|524
1628226900000|2021-08-06 05:15:00|146.59|145.09|146.3|144.8|146.82|145.32|146.21|144.71|457
1628227200000|2021-08-06 05:20:00|146.31|144.81|146.45|144.95|146.45|144.95|146.2|144.7|488
1628227500000|2021-08-06 05:25:00|146.44|144.94|146.13|144.63|146.58|145.08|146.05|144.55|547
1628227800000|2021-08-06 05:30:00|146.11|144.61|146.68|145.18|146.69|145.19|146.09|144.59|431
1628228100000|2021-08-06 05:35:00|146.67|145.17|146.71|145.21|146.92|145.42|146.57|145.07|490
1628228400000|2021-08-06 05:40:00|146.74|145.24|146.82|145.32|146.85|145.35|146.65|145.15|396
1628228700000|2021-08-06 05:45:00|146.83|145.33|146.76|145.26|146.85|145.35|146.43|144.93|503
1628229000000|2021-08-06 05:50:00|146.75|145.25|147.02|145.52|147.26|145.76|146.73|145.23|526
1628229300000|2021-08-06 05:55:00|147.03|145.53|147.12|145.62|147.12|145.62|146.83|145.33|480
1628229600000|2021-08-06 06:00:00|147.11|145.61|146.77|145.27|147.12|145.62|146.74|145.24|452
1628229900000|2021-08-06 06:05:00|146.76|145.26|146.78|145.28|146.82|145.32|146.71|145.21|410
1628230200000|2021-08-06 06:10:00|146.79|145.29|147.1|145.6|147.23|145.73|146.78|145.28|439
1628230500000|2021-08-06 06:15:00|147.09|145.59|148.02|146.52|148.17|146.67|147.09|145.59|697
1628230800000|2021-08-06 06:20:00|148.01|146.51|147.99|146.49|148.05|146.55|147.7|146.2|590
1628231100000|2021-08-06 06:25:00|147.98|146.48|147.65|146.15|147.99|146.49|147.49|145.99|576
1628231400000|2021-08-06 06:30:00|147.63|146.13|147.06|145.56|147.65|146.15|146.94|145.44|577
1628231700000|2021-08-06 06:35:00|147.05|145.55|146.7|145.2|147.13|145.63|146.58|145.08|561
1628232000000|2021-08-06 06:40:00|146.69|145.19|146.64|145.14|146.78|145.28|146.39|144.89|497
1628232300000|2021-08-06 06:45:00|146.65|145.15|146.47|144.97|146.75|145.25|146.29|144.79|578
1628232600000|2021-08-06 06:50:00|146.48|144.98|146.6|145.1|146.75|145.25|146.39|144.89|448
1628232900000|2021-08-06 06:55:00|146.59|145.09|147.01|145.51|147.17|145.67|146.55|145.05|574
1628233200000|2021-08-06 07:00:00|147|145.5|147.44|145.94|147.47|145.97|146.77|145.27|492
1628233500000|2021-08-06 07:05:00|147.42|145.92|147.12|145.62|147.47|145.97|146.92|145.42|555
1628233800000|2021-08-06 07:10:00|147.13|145.63|146.61|145.11|147.21|145.71|146.54|145.04|500
1628234100000|2021-08-06 07:15:00|146.6|145.1|146.35|144.85|146.62|145.12|146.28|144.78|415
1628234400000|2021-08-06 07:20:00|146.36|144.86|146.31|144.81|146.44|144.94|146.14|144.64|504
1628234700000|2021-08-06 07:25:00|146.29|144.79|146.38|144.88|146.59|145.09|146.26|144.76|437
1628235000000|2021-08-06 07:30:00|146.37|144.87|146.69|145.19|146.72|145.22|146.34|144.84|432
1628235300000|2021-08-06 07:35:00|146.71|145.21|146.43|144.93|146.74|145.24|146.32|144.82|470
1628235600000|2021-08-06 07:40:00|146.44|144.94|146.57|145.07|146.63|145.13|146.44|144.94|464
1628235900000|2021-08-06 07:45:00|146.58|145.08|146.25|144.75|146.59|145.09|146.13|144.63|439
1628236200000|2021-08-06 07:50:00|146.24|144.74|146.33|144.83|146.4|144.9|146.22|144.72|411
1628236500000|2021-08-06 07:55:00|146.32|144.82|146.2|144.7|146.38|144.88|146.17|144.67|346
1628236800000|2021-08-06 08:00:00|146.21|144.71|145.84|144.34|146.4|144.9|145.75|144.25|568
1628237100000|2021-08-06 08:05:00|145.85|144.35|146.44|144.94|146.53|145.03|145.82|144.32|484
1628237400000|2021-08-06 08:10:00|146.46|144.96|146.43|144.93|146.91|145.41|146.42|144.92|440
1628237700000|2021-08-06 08:15:00|146.44|144.94|146.28|144.78|146.76|145.26|146.26|144.76|415
1628238000000|2021-08-06 08:20:00|146.29|144.79|146.29|144.79|146.43|144.93|146.19|144.69|448
1628238300000|2021-08-06 08:25:00|146.3|144.8|146.11|144.61|146.31|144.81|145.76|144.26|411
1628238600000|2021-08-06 08:30:00|146.1|144.6|145.72|144.22|146.11|144.61|145.7|144.2|322
1628238900000|2021-08-06 08:35:00|145.71|144.21|145.29|143.79|145.71|144.21|145.2|143.7|442
1628239200000|2021-08-06 08:40:00|145.3|143.8|145.86|144.36|145.88|144.38|145.29|143.79|363
1628239500000|2021-08-06 08:45:00|145.85|144.35|146.19|144.69|146.29|144.79|145.85|144.35|470
1628239800000|2021-08-06 08:50:00|146.21|144.71|146.26|144.76|146.31|144.81|146.13|144.63|363
1628240100000|2021-08-06 08:55:00|146.25|144.75|146.32|144.82|146.35|144.85|146.13|144.63|450
1628240400000|2021-08-06 09:00:00|146.34|144.84|146.05|144.55|146.34|144.84|145.88|144.38|484
1628240700000|2021-08-06 09:05:00|146.06|144.56|145.98|144.48|146.06|144.56|145.74|144.24|461
1628241000000|2021-08-06 09:10:00|145.97|144.47|146.24|144.74|146.29|144.79|145.83|144.33|367
1628241300000|2021-08-06 09:15:00|146.25|144.75|145.98|144.48|146.26|144.76|145.87|144.37|425
1628241600000|2021-08-06 09:20:00|145.97|144.47|146.07|144.57|146.21|144.71|145.92|144.42|511
1628241900000|2021-08-06 09:25:00|146.05|144.55|146.21|144.71|146.29|144.79|145.92|144.42|455
1628242200000|2021-08-06 09:30:00|146.19|144.69|146.22|144.72|146.26|144.76|146.12|144.62|369
1628242500000|2021-08-06 09:35:00|146.23|144.73|145.86|144.36|146.24|144.74|145.66|144.16|412
1628242800000|2021-08-06 09:40:00|145.88|144.38|145.97|144.47|146|144.5|145.51|144.01|464
1628243100000|2021-08-06 09:45:00|145.96|144.46|145.71|144.21|146.03|144.53|145.63|144.13|405
1628243400000|2021-08-06 09:50:00|145.7|144.2|145.74|144.24|145.76|144.26|145.53|144.03|434
1628243700000|2021-08-06 09:55:00|145.75|144.25|145.67|144.17|145.99|144.49|145.67|144.17|475
1628244000000|2021-08-06 10:00:00|145.66|144.16|145.77|144.27|145.84|144.34|145.35|143.85|506
1628244300000|2021-08-06 10:05:00|145.76|144.26|144.88|143.38|145.78|144.28|144.78|143.28|566
1628244600000|2021-08-06 10:10:00|144.89|143.39|145.2|143.7|145.31|143.81|144.77|143.27|515
1628244900000|2021-08-06 10:15:00|145.19|143.69|145.28|143.78|145.51|144.01|145.05|143.55|483
1628245200000|2021-08-06 10:20:00|145.27|143.77|145.06|143.56|145.29|143.79|144.9|143.4|451
1628245500000|2021-08-06 10:25:00|145.07|143.57|145.2|143.7|145.29|143.79|145.06|143.56|366
1628245800000|2021-08-06 10:30:00|145.21|143.71|145.24|143.74|145.25|143.75|144.95|143.45|427
1628246100000|2021-08-06 10:35:00|145.23|143.73|145.59|144.09|145.59|144.09|145|143.5|383
1628246400000|2021-08-06 10:40:00|145.6|144.1|145.47|143.97|145.61|144.11|145.35|143.85|432
1628246700000|2021-08-06 10:45:00|145.46|143.96|145.75|144.25|145.85|144.35|145.38|143.88|480
1628247000000|2021-08-06 10:50:00|145.74|144.24|145.5|144|145.74|144.24|145.45|143.95|454
1628247300000|2021-08-06 10:55:00|145.49|143.99|145.41|143.91|145.5|144|145.32|143.82|388
1628247600000|2021-08-06 11:00:00|145.4|143.9|144.99|143.49|145.4|143.9|144.96|143.46|451
1628247900000|2021-08-06 11:05:00|144.98|143.48|145.18|143.68|145.27|143.77|144.96|143.46|364
1628248200000|2021-08-06 11:10:00|145.19|143.69|145.22|143.72|145.28|143.78|145.07|143.57|381
1628248500000|2021-08-06 11:15:00|145.21|143.71|145.11|143.61|145.22|143.72|144.97|143.47|386
1628248800000|2021-08-06 11:20:00|145.12|143.62|144.8|143.3|145.18|143.68|144.75|143.25|418
1628249100000|2021-08-06 11:25:00|144.81|143.31|145.16|143.66|145.22|143.72|144.78|143.28|371
1628249400000|2021-08-06 11:30:00|145.15|143.65|145.46|143.96|145.46|143.96|145.01|143.51|384
1628249700000|2021-08-06 11:35:00|145.45|143.95|145.07|143.57|145.46|143.96|144.89|143.39|420
1628250000000|2021-08-06 11:40:00|145.08|143.58|144.87|143.37|145.08|143.58|144.76|143.26|397
1628250300000|2021-08-06 11:45:00|144.86|143.36|145.07|143.57|145.2|143.7|144.72|143.22|452
1628250600000|2021-08-06 11:50:00|145.08|143.58|145|143.5|145.13|143.63|144.76|143.26|498
1628250900000|2021-08-06 11:55:00|144.99|143.49|144.83|143.33|144.99|143.49|144.78|143.28|435
1628251200000|2021-08-06 12:00:00|144.82|143.32|144.57|143.07|145.05|143.55|144.16|142.66|557
1628251500000|2021-08-06 12:05:00|144.56|143.06|144.91|143.41|144.96|143.46|144.14|142.64|600
1628251800000|2021-08-06 12:10:00|144.92|143.42|145.76|144.26|146.17|144.67|144.89|143.39|704
1628252100000|2021-08-06 12:15:00|145.77|144.27|146.37|144.87|146.63|145.13|145.58|144.08|691
1628252400000|2021-08-06 12:20:00|146.36|144.86|146.06|144.56|146.44|144.94|145.88|144.38|603
1628252700000|2021-08-06 12:25:00|146.07|144.57|146.44|144.94|146.49|144.99|146.04|144.54|575
1628253000000|2021-08-06 12:30:00|146.43|144.93|146.35|144.85|146.43|144.93|146.11|144.61|465
1628253300000|2021-08-06 12:35:00|146.32|144.82|145.88|144.38|146.32|144.82|145.78|144.28|520
1628253600000|2021-08-06 12:40:00|145.89|144.39|145.6|144.1|145.93|144.43|145.42|143.92|484
1628253900000|2021-08-06 12:45:00|145.61|144.11|145.79|144.29|145.91|144.41|145.1|143.6|531
1628254200000|2021-08-06 12:50:00|145.8|144.3|145.69|144.19|145.84|144.34|145.38|143.88|551
1628254500000|2021-08-06 12:55:00|145.7|144.2|145.79|144.29|145.79|144.29|145.52|144.02|513
1628254800000|2021-08-06 13:00:00|145.78|144.28|145.88|144.38|145.91|144.41|145.5|144|475
1628255100000|2021-08-06 13:05:00|145.91|144.41|146.38|144.88|146.41|144.91|145.64|144.14|526
1628255400000|2021-08-06 13:10:00|146.37|144.87|146.63|145.13|146.63|145.13|146.34|144.84|505
1628255700000|2021-08-06 13:15:00|146.61|145.11|146.48|144.98|146.64|145.14|146.14|144.64|481
1628256000000|2021-08-06 13:20:00|146.49|144.99|146.25|144.75|146.53|145.03|146.18|144.68|418
1628256300000|2021-08-06 13:25:00|146.26|144.76|146.51|145.01|146.52|145.02|146.19|144.69|412
1628256600000|2021-08-06 13:30:00|146.5|145|146.48|144.98|146.63|145.13|146.43|144.93|422
1628256900000|2021-08-06 13:35:00|146.47|144.97|146.43|144.93|146.49|144.99|146.37|144.87|409
1628257200000|2021-08-06 13:40:00|146.44|144.94|146.53|145.03|146.57|145.07|146.42|144.92|478
1628257500000|2021-08-06 13:45:00|146.57|145.07|146.4|144.9|146.61|145.11|146.26|144.76|475
1628257800000|2021-08-06 13:50:00|146.43|144.93|146.16|144.66|146.44|144.94|145.97|144.47|492
1628258100000|2021-08-06 13:55:00|146.15|144.65|146.3|144.8|146.38|144.88|145.86|144.36|568
1628258400000|2021-08-06 14:00:00|146.32|144.82|145.88|144.38|146.37|144.87|145.84|144.34|495
1628258700000|2021-08-06 14:05:00|145.87|144.37|146.1|144.6|146.12|144.62|145.82|144.32|513
1628259000000|2021-08-06 14:10:00|146.11|144.61|145.67|144.17|146.14|144.64|145.63|144.13|483
1628259300000|2021-08-06 14:15:00|145.68|144.18|145.7|144.2|145.72|144.22|145.43|143.93|477
1628259600000|2021-08-06 14:20:00|145.71|144.21|145.34|143.84|145.75|144.25|145.34|143.84|507
1628259900000|2021-08-06 14:25:00|145.35|143.85|145.56|144.06|145.57|144.07|145.31|143.81|441
1628260200000|2021-08-06 14:30:00|145.55|144.05|145.6|144.1|145.6|144.1|145.4|143.9|373
1628260500000|2021-08-06 14:35:00|145.58|144.08|145.66|144.16|145.8|144.3|145.58|144.08|431
1628260800000|2021-08-06 14:40:00|145.64|144.14|145.64|144.14|145.77|144.27|145.57|144.07|425
1628261100000|2021-08-06 14:45:00|145.63|144.13|145.78|144.28|145.97|144.47|145.62|144.12|443
1628261400000|2021-08-06 14:50:00|145.79|144.29|145.63|144.13|145.87|144.37|145.48|143.98|352
1628261700000|2021-08-06 14:55:00|145.64|144.14|145.56|144.06|145.64|144.14|145.48|143.98|260
1628262000000|2021-08-06 15:00:00|145.55|144.05|145.6|144.1|145.65|144.15|145.16|143.66|478
1628262300000|2021-08-06 15:05:00|145.59|144.09|145.8|144.3|145.82|144.32|145.38|143.88|402
1628262600000|2021-08-06 15:10:00|145.81|144.31|145.98|144.48|145.99|144.49|145.67|144.17|410
1628262900000|2021-08-06 15:15:00|145.99|144.49|147.29|145.79|147.48|145.98|145.75|144.25|677
1628263200000|2021-08-06 15:20:00|147.3|145.8|147.53|146.03|147.64|146.14|147.14|145.64|634
1628263500000|2021-08-06 15:25:00|147.54|146.04|148.14|146.64|148.19|146.69|147.32|145.82|572
1628263800000|2021-08-06 15:30:00|148.15|146.65|147.84|146.34|148.64|147.14|147.68|146.18|638
1628264100000|2021-08-06 15:35:00|147.86|146.36|148.43|146.93|148.44|146.94|147.79|146.29|528
1628264400000|2021-08-06 15:40:00|148.42|146.92|149.17|147.67|149.21|147.71|148.36|146.86|543
1628264700000|2021-08-06 15:45:00|149.18|147.68|149.25|147.75|149.31|147.81|148.84|147.34|512
1628265000000|2021-08-06 15:50:00|149.24|147.74|149.44|147.94|149.57|148.07|149.09|147.59|551
1628265300000|2021-08-06 15:55:00|149.43|147.93|149.88|148.38|150.26|148.76|149.25|147.75|654
1628265600000|2021-08-06 16:00:00|149.89|148.39|150.59|149.09|150.74|149.24|149.89|148.39|712
1628265900000|2021-08-06 16:05:00|150.6|149.1|151.15|149.65|151.23|149.73|150.47|148.97|556
1628266200000|2021-08-06 16:10:00|151.16|149.66|150.7|149.2|151.63|150.13|150.41|148.91|606
1628266500000|2021-08-06 16:15:00|150.69|149.19|150.45|148.95|150.74|149.24|150.3|148.8|486
1628266800000|2021-08-06 16:20:00|150.48|148.98|150.49|148.99|150.69|149.19|150.05|148.55|640
1628267100000|2021-08-06 16:25:00|150.48|148.98|150.43|148.93|150.78|149.28|150.35|148.85|495
1628267400000|2021-08-06 16:30:00|150.42|148.92|150.38|148.88|150.61|149.11|149.89|148.39|584
1628267700000|2021-08-06 16:35:00|150.36|148.86|150.52|149.02|150.64|149.14|150.25|148.75|619
1628268000000|2021-08-06 16:40:00|150.51|149.01|150.1|148.6|150.54|149.04|149.94|148.44|451
1628268300000|2021-08-06 16:45:00|150.09|148.59|149.54|148.04|150.25|148.75|149.28|147.78|590
1628268600000|2021-08-06 16:50:00|149.56|148.06|149.61|148.11|149.65|148.15|149.17|147.67|555
1628268900000|2021-08-06 16:55:00|149.62|148.12|149.59|148.09|149.72|148.22|149.3|147.8|487
1628269200000|2021-08-06 17:00:00|149.6|148.1|149.9|148.4|150.09|148.59|149.5|148|611
1628269500000|2021-08-06 17:05:00|149.89|148.39|150.06|148.56|150.29|148.79|149.85|148.35|548
1628269800000|2021-08-06 17:10:00|150.07|148.57|150.16|148.66|150.43|148.93|150.06|148.56|485
1628270100000|2021-08-06 17:15:00|150.15|148.65|150.24|148.74|150.58|149.08|150.12|148.62|419
1628270400000|2021-08-06 17:20:00|150.25|148.75|150.1|148.6|150.26|148.76|150.01|148.51|311
1628270700000|2021-08-06 17:25:00|150.11|148.61|150.26|148.76|150.41|148.91|150.09|148.59|467
1628271000000|2021-08-06 17:30:00|150.28|148.78|150.12|148.62|150.41|148.91|150.07|148.57|539
1628271300000|2021-08-06 17:35:00|150.11|148.61|150.23|148.73|150.25|148.75|149.89|148.39|524
1628271600000|2021-08-06 17:40:00|150.25|148.75|150.71|149.21|150.73|149.23|150.18|148.68|537
1628271900000|2021-08-06 17:45:00|150.7|149.2|150.23|148.73|150.99|149.49|150.17|148.67|634
1628272200000|2021-08-06 17:50:00|150.24|148.74|150.19|148.69|150.41|148.91|150.1|148.6|548
1628272500000|2021-08-06 17:55:00|150.2|148.7|149.82|148.32|150.27|148.77|149.68|148.18|508
1628272800000|2021-08-06 18:00:00|149.81|148.31|149.83|148.33|150.02|148.52|149.54|148.04|405
1628273100000|2021-08-06 18:05:00|149.81|148.31|149.83|148.33|149.96|148.46|149.74|148.24|277
1628273400000|2021-08-06 18:10:00|149.82|148.32|149.27|147.77|149.92|148.42|149.23|147.73|326
1628273700000|2021-08-06 18:15:00|149.23|147.73|149.65|148.15|149.76|148.26|149.22|147.72|448
1628274000000|2021-08-06 18:20:00|149.64|148.14|149.13|147.63|149.77|148.27|148.99|147.49|327
1628274300000|2021-08-06 18:25:00|149.14|147.64|149.26|147.76|149.45|147.95|149|147.5|556
1628274600000|2021-08-06 18:30:00|149.27|147.77|149.19|147.69|149.43|147.93|149.11|147.61|424
1628274900000|2021-08-06 18:35:00|149.2|147.7|149.12|147.62|149.22|147.72|148.96|147.46|392
1628275200000|2021-08-06 18:40:00|149.11|147.61|149.04|147.54|149.15|147.65|148.98|147.48|420
1628275500000|2021-08-06 18:45:00|149.05|147.55|148.6|147.1|149.15|147.65|148.54|147.04|558
1628275800000|2021-08-06 18:50:00|148.61|147.11|148.76|147.26|148.94|147.44|148.6|147.1|460
1628276100000|2021-08-06 18:55:00|148.77|147.27|148.79|147.29|148.9|147.4|148.72|147.22|470
1628276400000|2021-08-06 19:00:00|148.8|147.3|148.67|147.17|148.95|147.45|148.62|147.12|401
1628276700000|2021-08-06 19:05:00|148.66|147.16|149.18|147.68|149.21|147.71|148.66|147.16|430
1628277000000|2021-08-06 19:10:00|149.17|147.67|149.25|147.75|149.3|147.8|148.95|147.45|447
1628277300000|2021-08-06 19:15:00|149.23|147.73|149.68|148.18|149.8|148.3|149.21|147.71|504
1628277600000|2021-08-06 19:20:00|149.65|148.15|149.35|147.85|149.69|148.19|149.09|147.59|409
1628277900000|2021-08-06 19:25:00|149.34|147.84|149.5|148|149.55|148.05|149.34|147.84|370
1628278200000|2021-08-06 19:30:00|149.49|147.99|149.6|148.1|149.83|148.33|149.46|147.96|515
1628278500000|2021-08-06 19:35:00|149.61|148.11|149.59|148.09|149.66|148.16|149.49|147.99|409
1628278800000|2021-08-06 19:40:00|149.62|148.12|149.71|148.21|149.73|148.23|149.55|148.05|420
1628279100000|2021-08-06 19:45:00|149.7|148.2|149.18|147.68|149.71|148.21|149.08|147.58|434
1628279400000|2021-08-06 19:50:00|149.13|147.63|149.48|147.98|149.59|148.09|149.13|147.63|428
1628279700000|2021-08-06 19:55:00|149.47|147.97|149.39|147.89|149.48|147.98|148.98|147.48|345
1628280000000|2021-08-06 20:00:00|149.4|147.9|149.5|148|149.68|148.18|149.35|147.85|321
1628280300000|2021-08-06 20:05:00|149.49|147.99|149.18|147.68|149.52|148.02|148.96|147.46|305
1628280600000|2021-08-06 20:10:00|149.19|147.69|148.91|147.41|149.3|147.8|148.83|147.33|304
1628280900000|2021-08-06 20:15:00|148.92|147.42|149.14|147.64|149.22|147.72|148.84|147.34|412
1628281200000|2021-08-06 20:20:00|149.15|147.65|149.17|147.67|149.29|147.79|149.14|147.64|339
1628281500000|2021-08-06 20:25:00|149.18|147.68|148.94|147.44|149.25|147.75|148.54|147.04|455
1628281800000|2021-08-06 20:30:00|148.95|147.45|149.55|148.05|149.66|148.16|148.94|147.44|394
1628282100000|2021-08-06 20:35:00|149.54|148.04|149.49|147.99|149.58|148.08|149.31|147.81|281
1628282400000|2021-08-06 20:40:00|149.48|147.98|149.29|147.79|149.58|148.08|149.17|147.67|294
1628282700000|2021-08-06 20:45:00|149.3|147.8|149.33|147.83|149.49|147.99|149|147.5|339
1628283000000|2021-08-06 20:50:00|149.34|147.84|149.3|147.8|149.53|148.03|149.29|147.79|313
1628283300000|2021-08-06 20:55:00|149.31|147.81|149.35|147.85|149.49|147.99|149.28|147.78|169
1628326800000|2021-08-07 09:00:00|153.37|151.87|154.15|152.65|154.26|152.76|153.29|151.79|307
1628327100000|2021-08-07 09:05:00|154.16|152.66|153.88|152.38|154.57|153.07|153.84|152.34|483
1628327400000|2021-08-07 09:10:00|153.89|152.39|153.7|152.2|153.98|152.48|153.62|152.12|346
1628327700000|2021-08-07 09:15:00|153.71|152.21|154.36|152.86|154.36|152.86|153.71|152.21|351
1628328000000|2021-08-07 09:20:00|154.35|152.85|154.25|152.75|154.39|152.89|154.04|152.54|256
1628328300000|2021-08-07 09:25:00|154.24|152.74|154.63|153.13|154.64|153.14|154.02|152.52|260
1628328600000|2021-08-07 09:30:00|154.65|153.15|155.33|153.83|155.38|153.88|154.59|153.09|406
1628328900000|2021-08-07 09:35:00|155.34|153.84|155.78|154.28|155.92|154.42|155.19|153.69|370
1628329200000|2021-08-07 09:40:00|155.79|154.29|155.59|154.09|155.83|154.33|155.25|153.75|362
1628329500000|2021-08-07 09:45:00|155.58|154.08|155.68|154.18|155.77|154.27|155.36|153.86|296
1628329800000|2021-08-07 09:50:00|155.66|154.16|155.29|153.79|155.66|154.16|155.14|153.64|253
1628330100000|2021-08-07 09:55:00|155.31|153.81|155.12|153.62|155.42|153.92|155.04|153.54|229
1628330400000|2021-08-07 10:00:00|155.13|153.63|155.16|153.66|155.19|153.69|154.8|153.3|338
1628330700000|2021-08-07 10:05:00|155.17|153.67|155.98|154.48|156.03|154.53|155.11|153.61|405
1628331000000|2021-08-07 10:10:00|155.97|154.47|155.83|154.33|156.16|154.66|155.74|154.24|352
1628331300000|2021-08-07 10:15:00|155.84|154.34|156.04|154.54|156.25|154.75|155.83|154.33|254
1628331600000|2021-08-07 10:20:00|156.05|154.55|155.48|153.98|156.18|154.68|155.46|153.96|420
1628331900000|2021-08-07 10:25:00|155.47|153.97|155.47|153.97|155.55|154.05|155.28|153.78|265
1628332200000|2021-08-07 10:30:00|155.46|153.96|155.21|153.71|155.54|154.04|154.8|153.3|309
1628332500000|2021-08-07 10:35:00|155.24|153.74|154.98|153.48|155.26|153.76|154.76|153.26|274
1628332800000|2021-08-07 10:40:00|155|153.5|155.04|153.54|155.22|153.72|154.99|153.49|251
1628333100000|2021-08-07 10:45:00|155.03|153.53|155.2|153.7|155.24|153.74|155.03|153.53|217
1628333400000|2021-08-07 10:50:00|155.21|153.71|155.06|153.56|155.21|153.71|154.83|153.33|237
1628333700000|2021-08-07 10:55:00|155.05|153.55|155.12|153.62|155.16|153.66|154.96|153.46|137
1628334000000|2021-08-07 11:00:00|155.11|153.61|154.28|152.78|155.15|153.65|154.27|152.77|314
1628334300000|2021-08-07 11:05:00|154.27|152.77|153.99|152.49|154.44|152.94|153.77|152.27|332
1628334600000|2021-08-07 11:10:00|154|152.5|154.05|152.55|154.17|152.67|153.99|152.49|235
1628334900000|2021-08-07 11:15:00|154.04|152.54|154.07|152.57|154.07|152.57|153.72|152.22|205
1628335200000|2021-08-07 11:20:00|154.08|152.58|154.7|153.2|155.01|153.51|154.08|152.58|308
1628335500000|2021-08-07 11:25:00|154.71|153.21|154.66|153.16|154.99|153.49|154.5|153|379
1628335800000|2021-08-07 11:30:00|154.67|153.17|155.17|153.67|155.2|153.7|154.59|153.09|228
1628336100000|2021-08-07 11:35:00|155.16|153.66|154.72|153.22|155.16|153.66|154.64|153.14|260
1628336400000|2021-08-07 11:40:00|154.71|153.21|154.8|153.3|154.95|153.45|154.58|153.08|286
1628336700000|2021-08-07 11:45:00|154.79|153.29|154.71|153.21|154.86|153.36|154.47|152.97|158
1628337000000|2021-08-07 11:50:00|154.7|153.2|155.02|153.52|155.02|153.52|154.67|153.17|247
1628337300000|2021-08-07 11:55:00|155.01|153.51|155.46|153.96|155.6|154.1|154.89|153.39|372
1628337600000|2021-08-07 12:00:00|155.45|153.95|156.02|154.52|156.05|154.55|155.12|153.62|450
1628337900000|2021-08-07 12:05:00|156.03|154.53|156.36|154.86|157|155.5|155.86|154.36|629
1628338200000|2021-08-07 12:10:00|156.37|154.87|156.37|154.87|156.52|155.02|156.04|154.54|327
1628338500000|2021-08-07 12:15:00|156.36|154.86|156.08|154.58|156.66|155.16|155.79|154.29|356
1628338800000|2021-08-07 12:20:00|156.09|154.59|156.23|154.73|156.57|155.07|155.95|154.45|339
1628339100000|2021-08-07 12:25:00|156.24|154.74|156.32|154.82|156.8|155.3|156.22|154.72|509
1628339400000|2021-08-07 12:30:00|156.31|154.81|156.5|155|156.63|155.13|155.85|154.35|505
1628339700000|2021-08-07 12:35:00|156.48|154.98|155.98|154.48|156.5|155|155.9|154.4|460
1628340000000|2021-08-07 12:40:00|155.99|154.49|154.05|152.55|155.99|154.49|153.88|152.38|689
1628340300000|2021-08-07 12:45:00|154.04|152.54|153.03|151.53|154.04|152.54|152.43|150.93|595
1628340600000|2021-08-07 12:50:00|153.04|151.54|152.14|150.64|153.05|151.55|152.11|150.61|472
1628340900000|2021-08-07 12:55:00|152.15|150.65|151.76|150.26|152.3|150.8|150.63|149.13|577
1628341200000|2021-08-07 13:00:00|151.75|150.25|150.65|149.15|151.76|150.26|149.82|148.32|612
1628341500000|2021-08-07 13:05:00|150.67|149.17|150.92|149.42|151.22|149.72|150.65|149.15|522
1628341800000|2021-08-07 13:10:00|150.91|149.41|150.93|149.43|151.1|149.6|150.75|149.25|453
1628342100000|2021-08-07 13:15:00|150.92|149.42|151.54|150.04|151.93|150.43|150.82|149.32|465
1628342400000|2021-08-07 13:20:00|151.55|150.05|152.2|150.7|152.4|150.9|151.51|150.01|354
1628342700000|2021-08-07 13:25:00|152.19|150.69|152.18|150.68|152.88|151.38|152.01|150.51|476
1628343000000|2021-08-07 13:30:00|152.17|150.67|152.5|151|152.85|151.35|152.17|150.67|396
1628343300000|2021-08-07 13:35:00|152.51|151.01|152.81|151.31|152.82|151.32|151.91|150.41|442
1628343600000|2021-08-07 13:40:00|152.8|151.3|151.95|150.45|152.8|151.3|151.77|150.27|408
1628343900000|2021-08-07 13:45:00|151.96|150.46|151.26|149.76|151.96|150.46|151.12|149.62|453
1628344200000|2021-08-07 13:50:00|151.27|149.77|151.3|149.8|151.61|150.11|151.16|149.66|461
1628344500000|2021-08-07 13:55:00|151.33|149.83|150.98|149.48|151.63|150.13|150.95|149.45|354
1628344800000|2021-08-07 14:00:00|150.99|149.49|151.57|150.07|151.57|150.07|150.99|149.49|377
1628345100000|2021-08-07 14:05:00|151.58|150.08|151.65|150.15|151.66|150.16|151.27|149.77|323
1628345400000|2021-08-07 14:10:00|151.64|150.14|151.66|150.16|152|150.5|151.6|150.1|293
1628345700000|2021-08-07 14:15:00|151.67|150.17|152.21|150.71|152.38|150.88|151.67|150.17|359
1628346000000|2021-08-07 14:20:00|152.22|150.72|152.38|150.88|152.44|150.94|152.02|150.52|285
1628346300000|2021-08-07 14:25:00|152.37|150.87|152.31|150.81|152.37|150.87|152.11|150.61|290
1628346600000|2021-08-07 14:30:00|152.3|150.8|152.22|150.72|152.31|150.81|151.76|150.26|357
1628346900000|2021-08-07 14:35:00|152.24|150.74|152.72|151.22|152.77|151.27|152.24|150.74|434
1628347200000|2021-08-07 14:40:00|152.73|151.23|152.49|150.99|152.92|151.42|152.38|150.88|426
1628347500000|2021-08-07 14:45:00|152.5|151|152.69|151.19|152.84|151.34|152.4|150.9|336
1628347800000|2021-08-07 14:50:00|152.7|151.2|153.09|151.59|153.19|151.69|152.67|151.17|269
1628348100000|2021-08-07 14:55:00|153.08|151.58|153.28|151.78|153.29|151.79|153.04|151.54|287
1628348400000|2021-08-07 15:00:00|153.27|151.77|152.52|151.02|153.28|151.78|152.31|150.81|400
1628348700000|2021-08-07 15:05:00|152.51|151.01|153.6|152.1|153.63|152.13|152.5|151|333
1628349000000|2021-08-07 15:10:00|153.61|152.11|154.92|153.42|155|153.5|153.6|152.1|410
1628349300000|2021-08-07 15:15:00|154.9|153.4|154.92|153.42|154.92|153.42|154.18|152.68|385
1628349600000|2021-08-07 15:20:00|154.93|153.43|154.59|153.09|154.94|153.44|154.47|152.97|403
1628349900000|2021-08-07 15:25:00|154.58|153.08|155.05|153.55|155.09|153.59|154.34|152.84|430
1628350200000|2021-08-07 15:30:00|155.04|153.54|155.8|154.3|155.82|154.32|154.79|153.29|356
1628350500000|2021-08-07 15:35:00|155.81|154.31|156.04|154.54|156.06|154.56|155.5|154|443
1628350800000|2021-08-07 15:40:00|156.05|154.55|155.77|154.27|156.05|154.55|155.59|154.09|386
1628351100000|2021-08-07 15:45:00|155.78|154.28|155.25|153.75|156.04|154.54|155|153.5|461
1628351400000|2021-08-07 15:50:00|155.23|153.73|154.53|153.03|155.51|154.01|154.52|153.02|407
1628351700000|2021-08-07 15:55:00|154.54|153.04|154.54|153.04|154.92|153.42|154.52|153.02|369
1628352000000|2021-08-07 16:00:00|154.55|153.05|152.8|151.3|154.84|153.34|152.22|150.72|576
1628352300000|2021-08-07 16:05:00|152.79|151.29|152.48|150.98|152.94|151.44|151.51|150.01|737
1628352600000|2021-08-07 16:10:00|152.49|150.99|152.45|150.95|153.2|151.7|152.24|150.74|623
1628352900000|2021-08-07 16:15:00|152.42|150.92|150.94|149.44|152.77|151.27|150.94|149.44|562
1628353200000|2021-08-07 16:20:00|150.93|149.43|151.53|150.03|151.54|150.04|150.08|148.58|647
1628353500000|2021-08-07 16:25:00|151.54|150.04|151.25|149.75|151.75|150.25|151.14|149.64|468
1628353800000|2021-08-07 16:30:00|151.23|149.73|151.99|150.49|152.1|150.6|151.2|149.7|494
1628354100000|2021-08-07 16:35:00|151.98|150.48|153.52|152.02|153.9|152.4|151.88|150.38|600
1628354400000|2021-08-07 16:40:00|153.53|152.03|153.53|152.03|153.89|152.39|153.25|151.75|567
1628354700000|2021-08-07 16:45:00|153.52|152.02|154.25|152.75|154.59|153.09|153.43|151.93|623
1628355000000|2021-08-07 16:50:00|154.24|152.74|154.81|153.31|154.88|153.38|154.18|152.68|449
1628355300000|2021-08-07 16:55:00|154.82|153.32|155.48|153.98|155.54|154.04|154.61|153.11|496
1628355600000|2021-08-07 17:00:00|155.47|153.97|155.55|154.05|155.62|154.12|154.82|153.32|509
1628355900000|2021-08-07 17:05:00|155.54|154.04|154.96|153.46|155.63|154.13|154.85|153.35|409
1628356200000|2021-08-07 17:10:00|154.95|153.45|154.46|152.96|154.98|153.48|154.08|152.58|466
1628356500000|2021-08-07 17:15:00|154.44|152.94|153.29|151.79|154.63|153.13|153.02|151.52|588
1628356800000|2021-08-07 17:20:00|153.3|151.8|153.38|151.88|154.08|152.58|153.2|151.7|477
1628357100000|2021-08-07 17:25:00|153.39|151.89|153.41|151.91|153.53|152.03|153.03|151.53|429
1628357400000|2021-08-07 17:30:00|153.43|151.93|152.6|151.1|153.43|151.93|152.4|150.9|501
1628357700000|2021-08-07 17:35:00|152.61|151.11|152.98|151.48|153.13|151.63|152.33|150.83|488
1628358000000|2021-08-07 17:40:00|152.99|151.49|153.32|151.82|153.47|151.97|152.9|151.4|437
1628358300000|2021-08-07 17:45:00|153.31|151.81|153.82|152.32|153.97|152.47|153.28|151.78|331
1628358600000|2021-08-07 17:50:00|153.83|152.33|153.31|151.81|153.83|152.33|153.11|151.61|501
1628358900000|2021-08-07 17:55:00|153.32|151.82|153.36|151.86|153.42|151.92|153.11|151.61|371
1628359200000|2021-08-07 18:00:00|153.35|151.85|152.41|150.91|153.36|151.86|152.36|150.86|452
1628359500000|2021-08-07 18:05:00|152.42|150.92|152.56|151.06|152.87|151.37|152.35|150.85|385
1628359800000|2021-08-07 18:10:00|152.57|151.07|152.71|151.21|153.2|151.7|152.53|151.03|411
1628360100000|2021-08-07 18:15:00|152.72|151.22|153.06|151.56|153.24|151.74|152.51|151.01|414
1628360400000|2021-08-07 18:20:00|153.05|151.55|153.37|151.87|153.37|151.87|153.05|151.55|314
1628360700000|2021-08-07 18:25:00|153.36|151.86|153.46|151.96|153.54|152.04|153.36|151.86|243
1628361000000|2021-08-07 18:30:00|153.45|151.95|153.7|152.2|153.72|152.22|153.44|151.94|263
1628361300000|2021-08-07 18:35:00|153.69|152.19|153.56|152.06|153.73|152.23|153.28|151.78|334
1628361600000|2021-08-07 18:40:00|153.55|152.05|153.75|152.25|153.79|152.29|153.46|151.96|253
1628361900000|2021-08-07 18:45:00|153.76|152.26|154.03|152.53|154.09|152.59|153.64|152.14|207
1628362200000|2021-08-07 18:50:00|154.04|152.54|154.17|152.67|154.18|152.68|153.73|152.23|347
1628362500000|2021-08-07 18:55:00|154.16|152.66|153.95|152.45|154.17|152.67|153.78|152.28|274
1628362800000|2021-08-07 19:00:00|153.94|152.44|154.2|152.7|154.22|152.72|153.84|152.34|274
1628363100000|2021-08-07 19:05:00|154.19|152.69|154.43|152.93|154.44|152.94|154.1|152.6|289
1628363400000|2021-08-07 19:10:00|154.44|152.94|154.38|152.88|154.57|153.07|154.36|152.86|254
1628363700000|2021-08-07 19:15:00|154.39|152.89|154.23|152.73|154.39|152.89|153.81|152.31|417
1628364000000|2021-08-07 19:20:00|154.24|152.74|154.35|152.85|154.39|152.89|154.21|152.71|301
1628364300000|2021-08-07 19:25:00|154.34|152.84|154.34|152.84|154.58|153.08|154.29|152.79|275
1628364600000|2021-08-07 19:30:00|154.35|152.85|153.83|152.33|154.48|152.98|153.78|152.28|332
1628364900000|2021-08-07 19:35:00|153.82|152.32|154.01|152.51|154.01|152.51|153.8|152.3|298
1628365200000|2021-08-07 19:40:00|154|152.5|153.49|151.99|154.01|152.51|153.11|151.61|353
1628365500000|2021-08-07 19:45:00|153.5|152|153.57|152.07|153.57|152.07|152.92|151.42|303
1628365800000|2021-08-07 19:50:00|153.55|152.05|153.85|152.35|153.96|152.46|153.43|151.93|250
1628366100000|2021-08-07 19:55:00|153.83|152.33|154.77|153.27|155.17|153.67|153.79|152.29|471
1628366400000|2021-08-07 20:00:00|154.76|153.26|154.77|153.27|155.39|153.89|154.29|152.79|673
1628366700000|2021-08-07 20:05:00|154.76|153.26|154.69|153.19|155.11|153.61|154.5|153|495
1628367000000|2021-08-07 20:10:00|154.71|153.21|154.64|153.14|154.83|153.33|154.34|152.84|475
1628367300000|2021-08-07 20:15:00|154.63|153.13|155.31|153.81|155.32|153.82|154.39|152.89|471
1628367600000|2021-08-07 20:20:00|155.3|153.8|155.28|153.78|155.44|153.94|155.09|153.59|428
1628367900000|2021-08-07 20:25:00|155.27|153.77|155.29|153.79|155.43|153.93|155.1|153.6|377
1628368200000|2021-08-07 20:30:00|155.3|153.8|155.01|153.51|155.3|153.8|154.89|153.39|334
1628368500000|2021-08-07 20:35:00|155|153.5|155.16|153.66|155.38|153.88|154.76|153.26|373
1628368800000|2021-08-07 20:40:00|155.18|153.68|155.15|153.65|155.28|153.78|154.9|153.4|307
1628369100000|2021-08-07 20:45:00|155.14|153.64|155.31|153.81|155.31|153.81|154.92|153.42|328
1628369400000|2021-08-07 20:50:00|155.3|153.8|155.24|153.74|155.48|153.98|155.08|153.58|254
1628369700000|2021-08-07 20:55:00|155.25|153.75|155.35|153.85|155.35|153.85|155.01|153.51|281
1628370000000|2021-08-07 21:00:00|155.34|153.84|155.84|154.34|156.06|154.56|155.17|153.67|367
1628370300000|2021-08-07 21:05:00|155.86|154.36|155.36|153.86|156.03|154.53|155.12|153.62|471
1628370600000|2021-08-07 21:10:00|155.37|153.87|155.52|154.02|155.62|154.12|155.33|153.83|303
1628370900000|2021-08-07 21:15:00|155.53|154.03|155.65|154.15|155.76|154.26|155.45|153.95|274
1628371200000|2021-08-07 21:20:00|155.66|154.16|155.85|154.35|155.85|154.35|155.62|154.12|237
1628371500000|2021-08-07 21:25:00|155.86|154.36|156.16|154.66|156.2|154.7|155.78|154.28|192
1628371800000|2021-08-07 21:30:00|156.15|154.65|155.96|154.46|156.24|154.74|155.88|154.38|275
1628372100000|2021-08-07 21:35:00|155.97|154.47|155.44|153.94|155.97|154.47|155.33|153.83|328
1628372400000|2021-08-07 21:40:00|155.43|153.93|155.5|154|155.97|154.47|154.94|153.44|375
1628372700000|2021-08-07 21:45:00|155.49|153.99|156.16|154.66|156.19|154.69|155.24|153.74|346
1628373000000|2021-08-07 21:50:00|156.15|154.65|155.77|154.27|156.25|154.75|155.49|153.99|389
1628373300000|2021-08-07 21:55:00|155.76|154.26|153.72|152.22|155.76|154.26|153.67|152.17|598
1628373600000|2021-08-07 22:00:00|153.71|152.21|154.52|153.02|154.81|153.31|153.66|152.16|604
1628373900000|2021-08-07 22:05:00|154.51|153.01|154.3|152.8|154.78|153.28|154.12|152.62|554
1628374200000|2021-08-07 22:10:00|154.29|152.79|154.19|152.69|154.33|152.83|153.59|152.09|456
1628374500000|2021-08-07 22:15:00|154.18|152.68|154.33|152.83|154.36|152.86|153.81|152.31|504
1628374800000|2021-08-07 22:20:00|154.32|152.82|154.59|153.09|154.76|153.26|154.23|152.73|452
1628375100000|2021-08-07 22:25:00|154.58|153.08|154.95|153.45|155.03|153.53|154.56|153.06|407
1628375400000|2021-08-07 22:30:00|154.97|153.47|155.28|153.78|155.28|153.78|154.84|153.34|474
1628375700000|2021-08-07 22:35:00|155.27|153.77|155.67|154.17|155.74|154.24|155.26|153.76|439
1628376000000|2021-08-07 22:40:00|155.65|154.15|155.69|154.19|155.7|154.2|155.32|153.82|494
1628376300000|2021-08-07 22:45:00|155.68|154.18|155.56|154.06|155.71|154.21|155.15|153.65|484
1628376600000|2021-08-07 22:50:00|155.55|154.05|154.76|153.26|155.55|154.05|154.73|153.23|450
1628376900000|2021-08-07 22:55:00|154.79|153.29|155.09|153.59|155.31|153.81|154.76|153.26|500
1628377200000|2021-08-07 23:00:00|155.08|153.58|155.36|153.86|155.52|154.02|155.07|153.57|444
1628377500000|2021-08-07 23:05:00|155.37|153.87|155.67|154.17|155.69|154.19|155.36|153.86|454
1628377800000|2021-08-07 23:10:00|155.68|154.18|155.65|154.15|155.7|154.2|155.31|153.81|515
1628378100000|2021-08-07 23:15:00|155.64|154.14|155.68|154.18|155.74|154.24|155.48|153.98|369
1628378400000|2021-08-07 23:20:00|155.69|154.19|155.86|154.36|156.01|154.51|155.69|154.19|484
1628378700000|2021-08-07 23:25:00|155.88|154.38|156.16|154.66|156.2|154.7|155.79|154.29|428
1628379000000|2021-08-07 23:30:00|156.17|154.67|156.3|154.8|156.5|155|156.11|154.61|531
1628379300000|2021-08-07 23:35:00|156.31|154.81|156.19|154.69|156.47|154.97|156.03|154.53|490
1628379600000|2021-08-07 23:40:00|156.2|154.7|156.32|154.82|156.66|155.16|156.11|154.61|527
1628379900000|2021-08-07 23:45:00|156.31|154.81|156.56|155.06|156.61|155.11|156.09|154.59|514
1628380200000|2021-08-07 23:50:00|156.57|155.07|156.97|155.47|157.04|155.54|156.56|155.06|514
1628380500000|2021-08-07 23:55:00|156.98|155.48|156.75|155.25|157.18|155.68|156.49|154.99|617
1628380800000|2021-08-08 00:00:00|156.76|155.26|157.41|155.91|157.45|155.95|156.21|154.71|680
1628381100000|2021-08-08 00:05:00|157.42|155.92|157.4|155.9|157.52|156.02|156.81|155.31|558
1628381400000|2021-08-08 00:10:00|157.41|155.91|157.97|156.47|158.33|156.83|157.38|155.88|589
1628381700000|2021-08-08 00:15:00|158|156.5|157.71|156.21|158|156.5|157.45|155.95|532
1628382000000|2021-08-08 00:20:00|157.7|156.2|157.86|156.36|158.35|156.85|157.66|156.16|509
1628382300000|2021-08-08 00:25:00|157.85|156.35|156.48|154.98|157.88|156.38|156.46|154.96|567
1628382600000|2021-08-08 00:30:00|156.47|154.97|156.97|155.47|156.97|155.47|155.32|153.82|577
1628382900000|2021-08-08 00:35:00|156.96|155.46|155.94|154.44|156.99|155.49|155.74|154.24|528
1628383200000|2021-08-08 00:40:00|155.95|154.45|156.39|154.89|156.57|155.07|155.52|154.02|479
1628383500000|2021-08-08 00:45:00|156.44|154.94|156.13|154.63|156.53|155.03|156.1|154.6|384
1628383800000|2021-08-08 00:50:00|156.15|154.65|156.78|155.28|156.79|155.29|156.15|154.65|397
1628384100000|2021-08-08 00:55:00|156.79|155.29|157.27|155.77|157.64|156.14|156.78|155.28|544
1628384400000|2021-08-08 01:00:00|157.26|155.76|156.72|155.22|157.37|155.87|156.44|154.94|491
1628384700000|2021-08-08 01:05:00|156.71|155.21|155.73|154.23|156.72|155.22|155.73|154.23|419
1628385000000|2021-08-08 01:10:00|155.74|154.24|155.35|153.85|156.1|154.6|155.33|153.83|484
1628385300000|2021-08-08 01:15:00|155.36|153.86|154.78|153.28|155.49|153.99|154.44|152.94|446
1628385600000|2021-08-08 01:20:00|154.79|153.29|154.42|152.92|154.79|153.29|154.03|152.53|428
1628385900000|2021-08-08 01:25:00|154.41|152.91|154.32|152.82|154.66|153.16|154.11|152.61|504
1628386200000|2021-08-08 01:30:00|154.31|152.81|153.14|151.64|154.31|152.81|153.12|151.62|472
1628386500000|2021-08-08 01:35:00|153.15|151.65|153.29|151.79|153.62|152.12|153.03|151.53|464
1628386800000|2021-08-08 01:40:00|153.3|151.8|153.61|152.11|153.63|152.13|153.08|151.58|446
1628387100000|2021-08-08 01:45:00|153.6|152.1|154.02|152.52|154.17|152.67|153.51|152.01|486
1628387400000|2021-08-08 01:50:00|154.04|152.54|154.18|152.68|154.22|152.72|153.72|152.22|415
1628387700000|2021-08-08 01:55:00|154.17|152.67|153.79|152.29|154.17|152.67|153.51|152.01|425
1628388000000|2021-08-08 02:00:00|153.78|152.28|153.07|151.57|153.8|152.3|153.06|151.56|324
1628388300000|2021-08-08 02:05:00|153.06|151.56|153.53|152.03|153.55|152.05|153.01|151.51|343
1628388600000|2021-08-08 02:10:00|153.52|152.02|153.08|151.58|153.56|152.06|152.97|151.47|337
1628388900000|2021-08-08 02:15:00|153.07|151.57|153.1|151.6|153.15|151.65|152.52|151.02|432
1628389200000|2021-08-08 02:20:00|153.11|151.61|152.39|150.89|153.13|151.63|152.38|150.88|403
1628389500000|2021-08-08 02:25:00|152.38|150.88|152.84|151.34|152.92|151.42|152.16|150.66|492
1628389800000|2021-08-08 02:30:00|152.82|151.32|153.66|152.16|153.67|152.17|152.61|151.11|442
1628390100000|2021-08-08 02:35:00|153.65|152.15|153.3|151.8|153.65|152.15|153.13|151.63|411
1628390400000|2021-08-08 02:40:00|153.31|151.81|152.88|151.38|153.41|151.91|152.8|151.3|377
1628390700000|2021-08-08 02:45:00|152.87|151.37|153.27|151.77|153.38|151.88|152.84|151.34|413
1628391000000|2021-08-08 02:50:00|153.28|151.78|153.53|152.03|153.72|152.22|153.05|151.55|478
1628391300000|2021-08-08 02:55:00|153.52|152.02|153.24|151.74|153.52|152.02|153.12|151.62|391
1628391600000|2021-08-08 03:00:00|153.23|151.73|153.84|152.34|153.85|152.35|153.11|151.61|360
1628391900000|2021-08-08 03:05:00|153.85|152.35|153.97|152.47|154.03|152.53|153.73|152.23|310
1628392200000|2021-08-08 03:10:00|153.96|152.46|154.14|152.64|154.17|152.67|153.91|152.41|275
1628392500000|2021-08-08 03:15:00|154.13|152.63|154.44|152.94|154.5|153|154.1|152.6|375
1628392800000|2021-08-08 03:20:00|154.43|152.93|154.77|153.27|154.78|153.28|154.42|152.92|293
1628393100000|2021-08-08 03:25:00|154.78|153.28|154.92|153.42|155.02|153.52|154.61|153.11|449
1628393400000|2021-08-08 03:30:00|154.94|153.44|154.73|153.23|154.96|153.46|154.69|153.19|393
1628393700000|2021-08-08 03:35:00|154.7|153.2|154.4|152.9|154.87|153.37|154.36|152.86|413
1628394000000|2021-08-08 03:40:00|154.41|152.91|154.75|153.25|154.75|153.25|154.38|152.88|340
1628394300000|2021-08-08 03:45:00|154.74|153.24|154.92|153.42|155.02|153.52|154.63|153.13|289
1628394600000|2021-08-08 03:50:00|154.93|153.43|155.13|153.63|155.16|153.66|154.92|153.42|244
1628394900000|2021-08-08 03:55:00|155.14|153.64|155|153.5|155.26|153.76|154.75|153.25|367
1628395200000|2021-08-08 04:00:00|155.01|153.51|155.08|153.58|155.65|154.15|155|153.5|419
1628395500000|2021-08-08 04:05:00|155.07|153.57|154.92|153.42|155.14|153.64|154.67|153.17|391
1628395800000|2021-08-08 04:10:00|154.93|153.43|155.23|153.73|155.33|153.83|154.93|153.43|316
1628396100000|2021-08-08 04:15:00|155.24|153.74|155.08|153.58|155.26|153.76|155.07|153.57|306
1628396400000|2021-08-08 04:20:00|155.09|153.59|155.29|153.79|155.38|153.88|155.08|153.58|279
1628396700000|2021-08-08 04:25:00|155.28|153.78|155.65|154.15|155.67|154.17|155.28|153.78|245
1628397000000|2021-08-08 04:30:00|155.64|154.14|155.26|153.76|155.78|154.28|155.18|153.68|465
1628397300000|2021-08-08 04:35:00|155.25|153.75|154.85|153.35|155.49|153.99|154.76|153.26|404
1628397600000|2021-08-08 04:40:00|154.84|153.34|154.55|153.05|154.96|153.46|154.37|152.87|383
1628397900000|2021-08-08 04:45:00|154.54|153.04|154.1|152.6|154.54|153.04|154.03|152.53|283
1628398200000|2021-08-08 04:50:00|154.08|152.58|154.24|152.74|154.26|152.76|153.94|152.44|293
1628398500000|2021-08-08 04:55:00|154.25|152.75|154.46|152.96|154.54|153.04|154.24|152.74|194
1628398800000|2021-08-08 05:00:00|154.45|152.95|153.82|152.32|154.53|153.03|153.78|152.28|323
1628399100000|2021-08-08 05:05:00|153.83|152.33|154.08|152.58|154.09|152.59|153.49|151.99|376
1628399400000|2021-08-08 05:10:00|154.09|152.59|154.42|152.92|154.49|152.99|154.09|152.59|364
1628399700000|2021-08-08 05:15:00|154.43|152.93|154.46|152.96|154.47|152.97|154.19|152.69|311
1628400000000|2021-08-08 05:20:00|154.47|152.97|154.7|153.2|154.78|153.28|154.4|152.9|471
1628400300000|2021-08-08 05:25:00|154.71|153.21|154.65|153.15|154.84|153.34|154.63|153.13|337
1628400600000|2021-08-08 05:30:00|154.64|153.14|154.99|153.49|154.99|153.49|154.63|153.13|274
1628400900000|2021-08-08 05:35:00|154.98|153.48|155.41|153.91|155.49|153.99|154.98|153.48|376
1628401200000|2021-08-08 05:40:00|155.42|153.92|155.57|154.07|155.71|154.21|155.42|153.92|358
1628401500000|2021-08-08 05:45:00|155.58|154.08|155.65|154.15|155.78|154.28|155.56|154.06|329
1628401800000|2021-08-08 05:50:00|155.64|154.14|155.29|153.79|155.76|154.26|155.16|153.66|485
1628402100000|2021-08-08 05:55:00|155.28|153.78|155.63|154.13|155.76|154.26|155.22|153.72|379
1628402400000|2021-08-08 06:00:00|155.64|154.14|156.19|154.69|156.19|154.69|155.63|154.13|449
1628402700000|2021-08-08 06:05:00|156.21|154.71|155.37|153.87|156.33|154.83|155.37|153.87|572
1628403000000|2021-08-08 06:10:00|155.38|153.88|155.64|154.14|155.73|154.23|155.36|153.86|533
1628403300000|2021-08-08 06:15:00|155.65|154.15|155.98|154.48|156|154.5|155.61|154.11|315
1628403600000|2021-08-08 06:20:00|155.99|154.49|156.42|154.92|156.66|155.16|155.99|154.49|356
1628403900000|2021-08-08 06:25:00|156.43|154.93|156.69|155.19|156.92|155.42|156.37|154.87|522
1628404200000|2021-08-08 06:30:00|156.68|155.18|156.61|155.11|157|155.5|156.56|155.06|388
1628404500000|2021-08-08 06:35:00|156.62|155.12|157.18|155.68|157.22|155.72|156.61|155.11|357
1628404800000|2021-08-08 06:40:00|157.19|155.69|157.59|156.09|157.77|156.27|157.13|155.63|496
1628405100000|2021-08-08 06:45:00|157.6|156.1|158.09|156.59|158.17|156.67|157.55|156.05|404
1628405400000|2021-08-08 06:50:00|158.08|156.58|157.63|156.13|158.1|156.6|157.27|155.77|504
1628405700000|2021-08-08 06:55:00|157.64|156.14|157.17|155.67|157.67|156.17|157.11|155.61|406
1628406000000|2021-08-08 07:00:00|157.18|155.68|156.98|155.48|157.21|155.71|156.78|155.28|437
1628406300000|2021-08-08 07:05:00|157|155.5|157.29|155.79|157.37|155.87|156.95|155.45|364
1628406600000|2021-08-08 07:10:00|157.33|155.83|157.56|156.06|157.56|156.06|157.19|155.69|288
1628406900000|2021-08-08 07:15:00|157.55|156.05|157.57|156.07|157.8|156.3|157.34|155.84|413
1628407200000|2021-08-08 07:20:00|157.56|156.06|157.69|156.19|157.74|156.24|157.44|155.94|349
1628407500000|2021-08-08 07:25:00|157.71|156.21|157.31|155.81|157.75|156.25|157.3|155.8|344
1628407800000|2021-08-08 07:30:00|157.32|155.82|156.42|154.92|157.46|155.96|156.34|154.84|492
1628408100000|2021-08-08 07:35:00|156.4|154.9|156.61|155.11|156.85|155.35|156.39|154.89|394
1628408400000|2021-08-08 07:40:00|156.6|155.1|156.67|155.17|156.87|155.37|156.49|154.99|375
1628408700000|2021-08-08 07:45:00|156.68|155.18|156.48|154.98|156.72|155.22|156.08|154.58|578
1628409000000|2021-08-08 07:50:00|156.47|154.97|156.52|155.02|156.58|155.08|156.32|154.82|346
1628409300000|2021-08-08 07:55:00|156.51|155.01|156.03|154.53|156.59|155.09|155.79|154.29|391
1628409600000|2021-08-08 08:00:00|156.01|154.51|156.35|154.85|156.35|154.85|155.84|154.34|442
1628409900000|2021-08-08 08:05:00|156.32|154.82|156.54|155.04|156.57|155.07|156.2|154.7|346
1628410200000|2021-08-08 08:10:00|156.55|155.05|156.31|154.81|156.62|155.12|156.28|154.78|288
1628410500000|2021-08-08 08:15:00|156.3|154.8|155.7|154.2|156.46|154.96|155.69|154.19|411
1628410800000|2021-08-08 08:20:00|155.69|154.19|155.55|154.05|155.88|154.38|155.53|154.03|315
1628411100000|2021-08-08 08:25:00|155.56|154.06|155.73|154.23|155.75|154.25|155.48|153.98|312
1628411400000|2021-08-08 08:30:00|155.72|154.22|155.39|153.89|155.72|154.22|155.28|153.78|297
1628411700000|2021-08-08 08:35:00|155.38|153.88|155.54|154.04|155.55|154.05|155.03|153.53|333
1628412000000|2021-08-08 08:40:00|155.53|154.03|155.34|153.84|155.54|154.04|155.33|153.83|203
1628412300000|2021-08-08 08:45:00|155.35|153.85|155.46|153.96|155.55|154.05|155.34|153.84|293
1628412600000|2021-08-08 08:50:00|155.45|153.95|155.35|153.85|155.53|154.03|155.29|153.79|277
1628412900000|2021-08-08 08:55:00|155.34|153.84|154.5|153|155.36|153.86|154.41|152.91|463
1628413200000|2021-08-08 09:00:00|154.51|153.01|155.17|153.67|155.21|153.71|154.41|152.91|409
1628413500000|2021-08-08 09:05:00|155.16|153.66|155.28|153.78|155.38|153.88|155.09|153.59|355
1628413800000|2021-08-08 09:10:00|155.34|153.84|155.61|154.11|155.64|154.14|155.29|153.79|273
1628414100000|2021-08-08 09:15:00|155.62|154.12|155.52|154.02|155.84|154.34|155.49|153.99|293
1628414400000|2021-08-08 09:20:00|155.51|154.01|155.37|153.87|155.53|154.03|155.19|153.69|258
1628414700000|2021-08-08 09:25:00|155.38|153.88|155.91|154.41|155.97|154.47|155.28|153.78|227
1628415000000|2021-08-08 09:30:00|155.9|154.4|156.05|154.55|156.24|154.74|155.83|154.33|223
1628415300000|2021-08-08 09:35:00|156.04|154.54|155.82|154.32|156.05|154.55|155.8|154.3|173
1628415600000|2021-08-08 09:40:00|155.83|154.33|155.77|154.27|155.87|154.37|155.53|154.03|282
1628415900000|2021-08-08 09:45:00|155.78|154.28|155.78|154.28|155.78|154.28|155.4|153.9|311
1628416200000|2021-08-08 09:50:00|155.77|154.27|155.7|154.2|155.82|154.32|155.44|153.94|231
1628416500000|2021-08-08 09:55:00|155.69|154.19|155.86|154.36|155.87|154.37|155.68|154.18|216
1628416800000|2021-08-08 10:00:00|155.87|154.37|156.33|154.83|156.54|155.04|155.85|154.35|434
1628417100000|2021-08-08 10:05:00|156.32|154.82|155.91|154.41|156.52|155.02|155.88|154.38|328
1628417400000|2021-08-08 10:10:00|155.9|154.4|155.47|153.97|155.91|154.41|155.19|153.69|434
1628417700000|2021-08-08 10:15:00|155.45|153.95|154.51|153.01|155.46|153.96|154.39|152.89|467
1628418000000|2021-08-08 10:20:00|154.5|153|154.19|152.69|154.65|153.15|153.88|152.38|496
1628418300000|2021-08-08 10:25:00|154.2|152.7|154.16|152.66|154.54|153.04|154.11|152.61|412
1628418600000|2021-08-08 10:30:00|154.17|152.67|154.2|152.7|154.54|153.04|154.13|152.63|348
1628418900000|2021-08-08 10:35:00|154.21|152.71|153.91|152.41|154.28|152.78|153.72|152.22|351
1628419200000|2021-08-08 10:40:00|153.92|152.42|153.49|151.99|153.95|152.45|153.29|151.79|456
1628419500000|2021-08-08 10:45:00|153.48|151.98|153.78|152.28|153.95|152.45|153.46|151.96|310
1628419800000|2021-08-08 10:50:00|153.8|152.3|154|152.5|154.23|152.73|153.77|152.27|292
1628420100000|2021-08-08 10:55:00|154.01|152.51|153.99|152.49|154.2|152.7|153.94|152.44|272
1628420400000|2021-08-08 11:00:00|154|152.5|154.54|153.04|154.64|153.14|153.83|152.33|330
1628420700000|2021-08-08 11:05:00|154.53|153.03|154.37|152.87|154.53|153.03|154.31|152.81|292
1628421000000|2021-08-08 11:10:00|154.39|152.89|153.82|152.32|154.39|152.89|153.77|152.27|286
1628421300000|2021-08-08 11:15:00|153.83|152.33|154.36|152.86|154.42|152.92|153.33|151.83|480
1628421600000|2021-08-08 11:20:00|154.37|152.87|154.26|152.76|154.79|153.29|154.23|152.73|482
1628421900000|2021-08-08 11:25:00|154.25|152.75|154.28|152.78|154.28|152.78|153.64|152.14|413
1628422200000|2021-08-08 11:30:00|154.27|152.77|154.61|153.11|154.82|153.32|154.27|152.77|453
1628422500000|2021-08-08 11:35:00|154.6|153.1|154.43|152.93|154.62|153.12|154.3|152.8|270
1628422800000|2021-08-08 11:40:00|154.44|152.94|154.12|152.62|154.66|153.16|154.1|152.6|356
1628423100000|2021-08-08 11:45:00|154.13|152.63|154.35|152.85|154.52|153.02|154.11|152.61|316
1628423400000|2021-08-08 11:50:00|154.34|152.84|154.12|152.62|154.47|152.97|154.09|152.59|324
1628423700000|2021-08-08 11:55:00|154.11|152.61|154.17|152.67|154.35|152.85|154.1|152.6|282
1628424000000|2021-08-08 12:00:00|154.18|152.68|154.7|153.2|155.14|153.64|154.04|152.54|531
1628424300000|2021-08-08 12:05:00|154.71|153.21|154.74|153.24|154.8|153.3|154.45|152.95|341
1628424600000|2021-08-08 12:10:00|154.77|153.27|155.11|153.61|155.13|153.63|154.76|153.26|271
1628424900000|2021-08-08 12:15:00|155.1|153.6|155.29|153.79|155.3|153.8|154.9|153.4|281
1628425200000|2021-08-08 12:20:00|155.28|153.78|155.83|154.33|156.03|154.53|155.27|153.77|436
1628425500000|2021-08-08 12:25:00|155.82|154.32|156.17|154.67|156.18|154.68|155.76|154.26|339
1628425800000|2021-08-08 12:30:00|156.18|154.68|155.74|154.24|156.37|154.87|155.66|154.16|387
1628426100000|2021-08-08 12:35:00|155.75|154.25|155.55|154.05|155.92|154.42|155.53|154.03|298
1628426400000|2021-08-08 12:40:00|155.56|154.06|155.56|154.06|155.81|154.31|155.54|154.04|226
1628426700000|2021-08-08 12:45:00|155.57|154.07|155.68|154.18|155.84|154.34|155.56|154.06|235
1628427000000|2021-08-08 12:50:00|155.67|154.17|156.06|154.56|156.22|154.72|155.65|154.15|296
1628427300000|2021-08-08 12:55:00|156.05|154.55|155.81|154.31|156.13|154.63|155.81|154.31|308
1628427600000|2021-08-08 13:00:00|155.8|154.3|156.12|154.62|156.23|154.73|155.8|154.3|394
1628427900000|2021-08-08 13:05:00|156.13|154.63|155.65|154.15|156.24|154.74|155.42|153.92|380
1628428200000|2021-08-08 13:10:00|155.64|154.14|155.38|153.88|155.64|154.14|155.37|153.87|283
1628428500000|2021-08-08 13:15:00|155.39|153.89|155.31|153.81|155.53|154.03|155.17|153.67|308
1628428800000|2021-08-08 13:20:00|155.29|153.79|155.44|153.94|155.44|153.94|155.29|153.79|188
1628429100000|2021-08-08 13:25:00|155.45|153.95|154.85|153.35|155.57|154.07|154.75|153.25|419
1628429400000|2021-08-08 13:30:00|154.84|153.34|154.85|153.35|155.07|153.57|154.69|153.19|316
1628429700000|2021-08-08 13:35:00|154.84|153.34|154.86|153.36|155.12|153.62|154.57|153.07|334
1628430000000|2021-08-08 13:40:00|154.85|153.35|154.66|153.16|154.96|153.46|154.52|153.02|397
1628430300000|2021-08-08 13:45:00|154.65|153.15|154.49|152.99|154.83|153.33|154.48|152.98|385
1628430600000|2021-08-08 13:50:00|154.51|153.01|154.4|152.9|154.7|153.2|154.33|152.83|305
1628430900000|2021-08-08 13:55:00|154.42|152.92|154.74|153.24|154.76|153.26|154.26|152.76|295
1628431200000|2021-08-08 14:00:00|154.73|153.23|154.21|152.71|155.02|153.52|154.21|152.71|363
1628431500000|2021-08-08 14:05:00|154.19|152.69|154.39|152.89|154.39|152.89|154|152.5|386
1628431800000|2021-08-08 14:10:00|154.4|152.9|154.24|152.74|154.54|153.04|154.19|152.69|307
1628432100000|2021-08-08 14:15:00|154.25|152.75|154.04|152.54|154.25|152.75|153.81|152.31|359
1628432400000|2021-08-08 14:20:00|154.05|152.55|153.63|152.13|154.05|152.55|153.6|152.1|406
1628432700000|2021-08-08 14:25:00|153.62|152.12|153.49|151.99|153.8|152.3|153.35|151.85|443
1628433000000|2021-08-08 14:30:00|153.48|151.98|152.68|151.18|153.48|151.98|152.61|151.11|525
1628433300000|2021-08-08 14:35:00|152.67|151.17|152.73|151.23|152.95|151.45|152.48|150.98|438
1628433600000|2021-08-08 14:40:00|152.72|151.22|152.05|150.55|152.73|151.23|151.88|150.38|545
1628433900000|2021-08-08 14:45:00|152.04|150.54|152.35|150.85|152.36|150.86|151.93|150.43|476
1628434200000|2021-08-08 14:50:00|152.34|150.84|151.97|150.47|152.45|150.95|151.9|150.4|389
1628434500000|2021-08-08 14:55:00|151.96|150.46|151.42|149.92|152.23|150.73|151.25|149.75|424
1628434800000|2021-08-08 15:00:00|151.43|149.93|151.86|150.36|152.17|150.67|151.32|149.82|488
1628435100000|2021-08-08 15:05:00|151.85|150.35|151.92|150.42|152.16|150.66|151.8|150.3|402
1628435400000|2021-08-08 15:10:00|151.93|150.43|151.64|150.14|152|150.5|151.53|150.03|331
1628435700000|2021-08-08 15:15:00|151.65|150.15|151.85|150.35|152.13|150.63|151.61|150.11|444
1628436000000|2021-08-08 15:20:00|151.84|150.34|152|150.5|152.06|150.56|151.68|150.18|384
1628436300000|2021-08-08 15:25:00|152.01|150.51|151.57|150.07|152.06|150.56|151.34|149.84|359
1628436600000|2021-08-08 15:30:00|151.58|150.08|151.83|150.33|151.83|150.33|150.96|149.46|486
1628436900000|2021-08-08 15:35:00|151.81|150.31|152.01|150.51|152.11|150.61|151.55|150.05|461
1628437200000|2021-08-08 15:40:00|152|150.5|151.77|150.27|152|150.5|151.71|150.21|393
1628437500000|2021-08-08 15:45:00|151.76|150.26|152.05|150.55|152.05|150.55|151.65|150.15|324
1628437800000|2021-08-08 15:50:00|152.08|150.58|151.94|150.44|152.17|150.67|151.91|150.41|254
1628438100000|2021-08-08 15:55:00|151.95|150.45|151.66|150.16|151.97|150.47|151.45|149.95|393
1628438400000|2021-08-08 16:00:00|151.67|150.17|151.31|149.81|151.74|150.24|150.96|149.46|499
1628438700000|2021-08-08 16:05:00|151.32|149.82|152.05|150.55|152.24|150.74|151.32|149.82|378
1628439000000|2021-08-08 16:10:00|152.04|150.54|152.99|151.49|153.09|151.59|151.99|150.49|392
1628439300000|2021-08-08 16:15:00|152.96|151.46|152.66|151.16|153.33|151.83|152.59|151.09|442
1628439600000|2021-08-08 16:20:00|152.67|151.17|152.78|151.28|152.86|151.36|152.58|151.08|335
1628439900000|2021-08-08 16:25:00|152.77|151.27|152.58|151.08|152.78|151.28|152.39|150.89|272
1628440200000|2021-08-08 16:30:00|152.59|151.09|151.89|150.39|152.59|151.09|151.87|150.37|265
1628440500000|2021-08-08 16:35:00|151.9|150.4|151.72|150.22|151.96|150.46|151.59|150.09|367
1628440800000|2021-08-08 16:40:00|151.73|150.23|151.31|149.81|151.85|150.35|151.29|149.79|337
1628441100000|2021-08-08 16:45:00|151.32|149.82|150.78|149.28|151.5|150|150.75|149.25|436
1628441400000|2021-08-08 16:50:00|150.79|149.29|149.8|148.3|150.79|149.29|149.61|148.11|568
1628441700000|2021-08-08 16:55:00|149.79|148.29|149.54|148.04|150.05|148.55|149.53|148.03|512
1628442000000|2021-08-08 17:00:00|149.53|148.03|148.69|147.19|149.89|148.39|148.69|147.19|523
1628442300000|2021-08-08 17:05:00|148.7|147.2|148.38|146.88|148.89|147.39|148.24|146.74|567
1628442600000|2021-08-08 17:10:00|148.37|146.87|148.1|146.6|148.57|147.07|147.83|146.33|581
1628442900000|2021-08-08 17:15:00|148.11|146.61|148.4|146.9|148.47|146.97|148.1|146.6|377
1628443200000|2021-08-08 17:20:00|148.41|146.91|149.32|147.82|149.45|147.95|148.4|146.9|493
1628443500000|2021-08-08 17:25:00|149.33|147.83|149.89|148.39|149.92|148.42|149.33|147.83|310
1628443800000|2021-08-08 17:30:00|149.88|148.38|150.55|149.05|150.65|149.15|149.88|148.38|329
1628444100000|2021-08-08 17:35:00|150.54|149.04|150.65|149.15|150.74|149.24|150.28|148.78|395
1628444400000|2021-08-08 17:40:00|150.63|149.13|150.55|149.05|150.69|149.19|150.47|148.97|343
1628444700000|2021-08-08 17:45:00|150.54|149.04|150.19|148.69|150.61|149.11|150.16|148.66|320
1628445000000|2021-08-08 17:50:00|150.18|148.68|150.44|148.94|150.45|148.95|149.96|148.46|282
1628445300000|2021-08-08 17:55:00|150.43|148.93|149.65|148.15|150.43|148.93|149.64|148.14|334
1628445600000|2021-08-08 18:00:00|149.64|148.14|149.55|148.05|149.85|148.35|149.34|147.84|399
1628445900000|2021-08-08 18:05:00|149.54|148.04|149.87|148.37|150.14|148.64|149.42|147.92|394
1628446200000|2021-08-08 18:10:00|149.86|148.36|149.94|148.44|150.33|148.83|149.85|148.35|328
1628446500000|2021-08-08 18:15:00|149.93|148.43|150.27|148.77|150.48|148.98|149.84|148.34|321
1628446800000|2021-08-08 18:20:00|150.26|148.76|149.85|148.35|150.34|148.84|149.57|148.07|369
1628447100000|2021-08-08 18:25:00|149.84|148.34|150.43|148.93|150.44|148.94|149.75|148.25|286
1628447400000|2021-08-08 18:30:00|150.42|148.92|150.44|148.94|150.7|149.2|150.31|148.81|390
1628447700000|2021-08-08 18:35:00|150.45|148.95|149.88|148.38|150.45|148.95|149.8|148.3|254
1628448000000|2021-08-08 18:40:00|149.89|148.39|149.73|148.23|150.03|148.53|149.66|148.16|309
1628448300000|2021-08-08 18:45:00|149.72|148.22|149.84|148.34|150.38|148.88|149.55|148.05|441
1628448600000|2021-08-08 18:50:00|149.85|148.35|149.48|147.98|150.11|148.61|149.47|147.97|284
1628448900000|2021-08-08 18:55:00|149.47|147.97|149.59|148.09|149.59|148.09|149.01|147.51|449
1628449200000|2021-08-08 19:00:00|149.58|148.08|149.37|147.87|149.85|148.35|149.3|147.8|522
1628449500000|2021-08-08 19:05:00|149.36|147.86|149.24|147.74|149.7|148.2|149.04|147.54|561
1628449800000|2021-08-08 19:10:00|149.22|147.72|148.34|146.84|149.24|147.74|148.29|146.79|524
1628450100000|2021-08-08 19:15:00|148.33|146.83|148.65|147.15|148.74|147.24|148.26|146.76|483
1628450400000|2021-08-08 19:20:00|148.64|147.14|149.05|147.55|149.17|147.67|148.63|147.13|431
1628450700000|2021-08-08 19:25:00|149.06|147.56|150.11|148.61|150.12|148.62|149.06|147.56|453
1628451000000|2021-08-08 19:30:00|150.1|148.6|150.15|148.65|150.32|148.82|149.68|148.18|454
1628451300000|2021-08-08 19:35:00|150.16|148.66|149.87|148.37|150.23|148.73|149.87|148.37|352
1628451600000|2021-08-08 19:40:00|149.86|148.36|149.71|148.21|150.06|148.56|149.71|148.21|312
1628451900000|2021-08-08 19:45:00|149.72|148.22|149.11|147.61|149.72|148.22|148.82|147.32|419
1628452200000|2021-08-08 19:50:00|149.12|147.62|149.08|147.58|149.22|147.72|148.85|147.35|430
1628452500000|2021-08-08 19:55:00|149.07|147.57|149.74|148.24|149.75|148.25|149.03|147.53|441
1628452800000|2021-08-08 20:00:00|149.75|148.25|148.87|147.37|150.12|148.62|148.84|147.34|395
1628453100000|2021-08-08 20:05:00|148.88|147.38|149.58|148.08|149.66|148.16|148.69|147.19|466
1628453400000|2021-08-08 20:10:00|149.59|148.09|149.97|148.47|150.04|148.54|149.37|147.87|501
1628453700000|2021-08-08 20:15:00|149.96|148.46|150.89|149.39|151.06|149.56|149.91|148.41|566
1628454000000|2021-08-08 20:20:00|150.88|149.38|150.3|148.8|150.88|149.38|150.22|148.72|480
1628454300000|2021-08-08 20:25:00|150.29|148.79|150.1|148.6|150.51|149.01|149.9|148.4|382
1628454600000|2021-08-08 20:30:00|150.11|148.61|149.7|148.2|150.29|148.79|149.62|148.12|344
1628454900000|2021-08-08 20:35:00|149.69|148.19|149.18|147.68|149.7|148.2|148.92|147.42|345
1628455200000|2021-08-08 20:40:00|149.21|147.71|148.98|147.48|149.22|147.72|148.93|147.43|304
1628455500000|2021-08-08 20:45:00|148.99|147.49|149.27|147.77|149.41|147.91|148.68|147.18|329
1628455800000|2021-08-08 20:50:00|149.26|147.76|149.94|148.44|150.07|148.57|149.26|147.76|373
1628456100000|2021-08-08 20:55:00|149.92|148.42|149.41|147.91|149.92|148.42|149.02|147.52|340
1628456400000|2021-08-08 21:00:00|149.4|147.9|149.91|148.41|150.07|148.57|149.4|147.9|259
1628456700000|2021-08-08 21:05:00|149.9|148.4|149.48|147.98|149.9|148.4|149.16|147.66|339
1628457000000|2021-08-08 21:10:00|149.49|147.99|149.47|147.97|149.51|148.01|148.97|147.47|304
1628457300000|2021-08-08 21:15:00|149.46|147.96|149.53|148.03|149.66|148.16|149.27|147.77|247
1628457600000|2021-08-08 21:20:00|149.54|148.04|149.81|148.31|149.84|148.34|149.48|147.98|225
1628457900000|2021-08-08 21:25:00|149.8|148.3|150.12|148.62|150.12|148.62|149.8|148.3|168
1628458200000|2021-08-08 21:30:00|150.13|148.63|150.19|148.69|150.28|148.78|150.11|148.61|227
1628458500000|2021-08-08 21:35:00|150.2|148.7|150.69|149.19|150.7|149.2|150.18|148.68|212
1628458800000|2021-08-08 21:40:00|150.68|149.18|150.83|149.33|150.83|149.33|150.55|149.05|190
1628459100000|2021-08-08 21:45:00|150.84|149.34|150.42|148.92|150.85|149.35|150.23|148.73|295
1628459400000|2021-08-08 21:50:00|150.43|148.93|150.38|148.88|150.43|148.93|150.13|148.63|288
1628459700000|2021-08-08 21:55:00|150.37|148.87|150.62|149.12|150.69|149.19|150.27|148.77|272
1628460000000|2021-08-08 22:00:00|150.63|149.13|151.04|149.54|151.04|149.54|150.44|148.94|248
1628460300000|2021-08-08 22:05:00|151.05|149.55|151.42|149.92|151.44|149.94|150.83|149.33|395
1628460600000|2021-08-08 22:10:00|151.43|149.93|151.95|150.45|151.95|150.45|151.33|149.83|350
1628460900000|2021-08-08 22:15:00|151.97|150.47|151.78|150.28|152.14|150.64|151.64|150.14|437
1628461200000|2021-08-08 22:20:00|151.77|150.27|151.5|150|151.85|150.35|151.26|149.76|378
1628461500000|2021-08-08 22:25:00|151.46|149.96|151.48|149.98|151.48|149.98|151.19|149.69|298
1628461800000|2021-08-08 22:30:00|151.47|149.97|151.24|149.74|151.48|149.98|151.06|149.56|357
1628462100000|2021-08-08 22:35:00|151.25|149.75|151.4|149.9|151.44|149.94|150.94|149.44|338
1628462400000|2021-08-08 22:40:00|151.41|149.91|151.29|149.79|151.42|149.92|151.19|149.69|265
1628462700000|2021-08-08 22:45:00|151.3|149.8|151.95|150.45|151.95|150.45|151.3|149.8|385
1628463000000|2021-08-08 22:50:00|151.96|150.46|152.34|150.84|152.68|151.18|151.88|150.38|364
1628463300000|2021-08-08 22:55:00|152.33|150.83|151.87|150.37|152.53|151.03|151.85|150.35|292
1628463600000|2021-08-08 23:00:00|151.86|150.36|152.17|150.67|152.38|150.88|151.86|150.36|525
1628463900000|2021-08-08 23:05:00|152.11|150.61|152.15|150.65|152.37|150.87|152|150.5|687
1628464200000|2021-08-08 23:10:00|152.17|150.67|151.94|150.44|152.26|150.76|151.86|150.36|582
1628464500000|2021-08-08 23:15:00|151.89|150.39|151.73|150.23|152.18|150.68|151.69|150.19|679
1628464800000|2021-08-08 23:20:00|151.74|150.24|151.04|149.54|151.82|150.32|150.9|149.4|706
1628465100000|2021-08-08 23:25:00|151.03|149.53|151.29|149.79|151.61|150.11|150.94|149.44|732
1628465400000|2021-08-08 23:30:00|151.3|149.8|151.13|149.63|151.58|150.08|151.09|149.59|649
1628465700000|2021-08-08 23:35:00|151.14|149.64|150.4|148.9|151.69|150.19|150.36|148.86|779
1628466000000|2021-08-08 23:40:00|150.39|148.89|150.4|148.9|150.72|149.22|150.03|148.53|850
1628466300000|2021-08-08 23:45:00|150.44|148.94|150.23|148.73|150.84|149.34|150.23|148.73|745
1628466600000|2021-08-08 23:50:00|150.31|148.81|150.32|148.82|150.85|149.35|150.1|148.6|810
1628466900000|2021-08-08 23:55:00|150.39|148.89|150.53|149.03|150.77|149.27|150.3|148.8|716
1628467200000|2021-08-09 00:00:00|150.47|148.97|150.45|148.95|151.13|149.63|150.45|148.95|733
1628467500000|2021-08-09 00:05:00|150.42|148.92|149.4|147.9|150.63|149.13|149.34|147.84|798
1628467800000|2021-08-09 00:10:00|149.38|147.88|148.82|147.32|149.54|148.04|148.46|146.96|831
1628468100000|2021-08-09 00:15:00|148.81|147.31|149.35|147.85|149.35|147.85|148.48|146.98|816
1628468400000|2021-08-09 00:20:00|149.26|147.76|148.93|147.43|149.41|147.91|148.87|147.37|718
1628468700000|2021-08-09 00:25:00|148.91|147.41|149.07|147.57|149.44|147.94|148.91|147.41|754
1628469000000|2021-08-09 00:30:00|149.05|147.55|148.89|147.39|149.41|147.91|148.86|147.36|725
1628469300000|2021-08-09 00:35:00|148.86|147.36|148.6|147.1|149.2|147.7|148.41|146.91|806
1628469600000|2021-08-09 00:40:00|148.56|147.06|147.98|146.48|148.68|147.18|147.85|146.35|709
1628469900000|2021-08-09 00:45:00|147.99|146.49|147.48|145.98|148.01|146.51|147.07|145.57|723
1628470200000|2021-08-09 00:50:00|147.47|145.97|147.49|145.99|147.85|146.35|147.27|145.77|716
1628470500000|2021-08-09 00:55:00|147.46|145.96|147.4|145.9|147.92|146.42|147.27|145.77|698
1628470800000|2021-08-09 01:00:00|147.38|145.88|147.29|145.79|147.46|145.96|147.07|145.57|691
1628471100000|2021-08-09 01:05:00|147.3|145.8|146.79|145.29|147.43|145.93|146.7|145.2|789
1628471400000|2021-08-09 01:10:00|146.77|145.27|146.09|144.59|146.77|145.27|146.05|144.55|716
1628471700000|2021-08-09 01:15:00|146.07|144.57|146.9|145.4|146.97|145.47|146.03|144.53|755
1628472000000|2021-08-09 01:20:00|146.92|145.42|147.16|145.66|147.29|145.79|146.85|145.35|668
1628472300000|2021-08-09 01:25:00|147.17|145.67|146.98|145.48|147.27|145.77|146.94|145.44|673
1628472600000|2021-08-09 01:30:00|146.97|145.47|146.94|145.44|147.4|145.9|146.52|145.02|700
1628472900000|2021-08-09 01:35:00|146.97|145.47|147.28|145.78|147.45|145.95|146.9|145.4|655
1628473200000|2021-08-09 01:40:00|147.3|145.8|147.35|145.85|147.79|146.29|146.78|145.28|695
1628473500000|2021-08-09 01:45:00|147.36|145.86|147.3|145.8|147.36|145.86|146.85|145.35|690
1628473800000|2021-08-09 01:50:00|147.33|145.83|146.67|145.17|147.36|145.86|146.65|145.15|582
1628474100000|2021-08-09 01:55:00|146.7|145.2|146.69|145.19|146.92|145.42|146.44|144.94|719
1628474400000|2021-08-09 02:00:00|146.65|145.15|147.25|145.75|147.29|145.79|146.37|144.87|662
1628474700000|2021-08-09 02:05:00|147.27|145.77|146.87|145.37|147.27|145.77|146.65|145.15|640
1628475000000|2021-08-09 02:10:00|146.9|145.4|147.18|145.68|147.25|145.75|146.67|145.17|613
1628475300000|2021-08-09 02:15:00|147.22|145.72|147.24|145.74|147.32|145.82|146.83|145.33|613
1628475600000|2021-08-09 02:20:00|147.17|145.67|147.46|145.96|147.54|146.04|147.15|145.65|448
1628475900000|2021-08-09 02:25:00|147.47|145.97|147.19|145.69|147.55|146.05|147.09|145.59|585
1628476200000|2021-08-09 02:30:00|147.21|145.71|147.38|145.88|147.44|145.94|146.94|145.44|619
1628476500000|2021-08-09 02:35:00|147.4|145.9|147.73|146.23|147.83|146.33|147.25|145.75|509
1628476800000|2021-08-09 02:40:00|147.67|146.17|147.95|146.45|147.95|146.45|147.31|145.81|548
1628477100000|2021-08-09 02:45:00|147.85|146.35|147.98|146.48|148.09|146.59|147.69|146.19|608
1628477400000|2021-08-09 02:50:00|147.97|146.47|147.83|146.33|148.02|146.52|147.69|146.19|644
1628477700000|2021-08-09 02:55:00|147.91|146.41|147.82|146.32|147.91|146.41|147.6|146.1|428
1628478000000|2021-08-09 03:00:00|147.81|146.31|147.73|146.23|147.82|146.32|147.51|146.01|578
1628478300000|2021-08-09 03:05:00|147.75|146.25|147.48|145.98|147.75|146.25|147.37|145.87|561
1628478600000|2021-08-09 03:10:00|147.45|145.95|147.33|145.83|147.6|146.1|147.24|145.74|627
1628478900000|2021-08-09 03:15:00|147.28|145.78|147.55|146.05|147.63|146.13|147.27|145.77|592
1628479200000|2021-08-09 03:20:00|147.49|145.99|147.65|146.15|147.77|146.27|147.44|145.94|584
1628479500000|2021-08-09 03:25:00|147.58|146.08|147.75|146.25|147.84|146.34|147.55|146.05|519
1628479800000|2021-08-09 03:30:00|147.74|146.24|148.19|146.69|148.2|146.7|147.74|146.24|549
1628480100000|2021-08-09 03:35:00|148.2|146.7|148.06|146.56|148.26|146.76|147.73|146.23|503
1628480400000|2021-08-09 03:40:00|148.07|146.57|148.3|146.8|148.45|146.95|147.77|146.27|734
1628480700000|2021-08-09 03:45:00|148.28|146.78|148.22|146.72|148.51|147.01|148.14|146.64|610
1628481000000|2021-08-09 03:50:00|148.23|146.73|148.2|146.7|148.35|146.85|148.07|146.57|468
1628481300000|2021-08-09 03:55:00|148.17|146.67|148.09|146.59|148.26|146.76|147.99|146.49|525
1628481600000|2021-08-09 04:00:00|148.14|146.64|148.03|146.53|148.26|146.76|147.97|146.47|578
1628481900000|2021-08-09 04:05:00|148.02|146.52|147.59|146.09|148.09|146.59|147.49|145.99|702
1628482200000|2021-08-09 04:10:00|147.62|146.12|147.47|145.97|147.68|146.18|147.47|145.97|543
1628482500000|2021-08-09 04:15:00|147.52|146.02|147.39|145.89|147.73|146.23|147.32|145.82|646
1628482800000|2021-08-09 04:20:00|147.41|145.91|147.44|145.94|147.59|146.09|147.32|145.82|596
1628483100000|2021-08-09 04:25:00|147.45|145.95|147.79|146.29|147.81|146.31|147.39|145.89|543
1628483400000|2021-08-09 04:30:00|147.76|146.26|148.58|147.08|148.7|147.2|147.71|146.21|635
1628483700000|2021-08-09 04:35:00|148.62|147.12|148.55|147.05|148.89|147.39|148.42|146.92|756
1628484000000|2021-08-09 04:40:00|148.56|147.06|148.88|147.38|148.92|147.42|148.48|146.98|644
1628484300000|2021-08-09 04:45:00|148.86|147.36|148.93|147.43|149|147.5|148.73|147.23|610
1628484600000|2021-08-09 04:50:00|148.92|147.42|148.78|147.28|148.94|147.44|148.61|147.11|490
1628484900000|2021-08-09 04:55:00|148.77|147.27|149.07|147.57|149.11|147.61|148.76|147.26|524
1628485200000|2021-08-09 05:00:00|149.04|147.54|149.3|147.8|149.32|147.82|148.94|147.44|556
1628485500000|2021-08-09 05:05:00|149.27|147.77|149.44|147.94|149.58|148.08|149.19|147.69|552
1628485800000|2021-08-09 05:10:00|149.45|147.95|149.28|147.78|149.51|148.01|149.18|147.68|492
1628486100000|2021-08-09 05:15:00|149.19|147.69|148.98|147.48|149.36|147.86|148.86|147.36|521
1628486400000|2021-08-09 05:20:00|148.96|147.46|149.13|147.63|149.21|147.71|148.94|147.44|558
1628486700000|2021-08-09 05:25:00|149.12|147.62|149.22|147.72|149.23|147.73|148.97|147.47|502
1628487000000|2021-08-09 05:30:00|149.21|147.71|149.27|147.77|149.4|147.9|149.19|147.69|491
1628487300000|2021-08-09 05:35:00|149.29|147.79|149.03|147.53|149.37|147.87|149.03|147.53|595
1628487600000|2021-08-09 05:40:00|149.06|147.56|149|147.5|149.23|147.73|148.97|147.47|538
1628487900000|2021-08-09 05:45:00|149.01|147.51|148.45|146.95|149.17|147.67|148.45|146.95|707
1628488200000|2021-08-09 05:50:00|148.46|146.96|148.6|147.1|148.66|147.16|148.29|146.79|631
1628488500000|2021-08-09 05:55:00|148.58|147.08|148.72|147.22|148.78|147.28|148.49|146.99|470
1628488800000|2021-08-09 06:00:00|148.73|147.23|148.45|146.95|149.14|147.64|148.4|146.9|532
1628489100000|2021-08-09 06:05:00|148.43|146.93|148.18|146.68|148.55|147.05|147.87|146.37|736
1628489400000|2021-08-09 06:10:00|148.17|146.67|147.95|146.45|148.52|147.02|147.88|146.38|630
1628489700000|2021-08-09 06:15:00|147.96|146.46|147.74|146.24|148.15|146.65|147.27|145.77|753
1628490000000|2021-08-09 06:20:00|147.7|146.2|147.92|146.42|147.92|146.42|147.4|145.9|687
1628490300000|2021-08-09 06:25:00|147.93|146.43|147.7|146.2|148.23|146.73|147.68|146.18|586
1628490600000|2021-08-09 06:30:00|147.71|146.21|148.34|146.84|148.42|146.92|147.64|146.14|580
1628490900000|2021-08-09 06:35:00|148.38|146.88|149.12|147.62|149.2|147.7|148.34|146.84|525
1628491200000|2021-08-09 06:40:00|149.09|147.59|148.59|147.09|149.2|147.7|148.46|146.96|486
1628491500000|2021-08-09 06:45:00|148.56|147.06|148.62|147.12|148.82|147.32|148.36|146.86|494
1628491800000|2021-08-09 06:50:00|148.63|147.13|149.13|147.63|149.23|147.73|148.61|147.11|492
1628492100000|2021-08-09 06:55:00|149.19|147.69|148.99|147.49|149.25|147.75|148.91|147.41|542
1628492400000|2021-08-09 07:00:00|148.98|147.48|149.49|147.99|149.57|148.07|148.94|147.44|459
1628492700000|2021-08-09 07:05:00|149.52|148.02|149.2|147.7|149.53|148.03|149.18|147.68|416
1628493000000|2021-08-09 07:10:00|149.17|147.67|149.84|148.34|150.87|149.37|149.17|147.67|664
1628493300000|2021-08-09 07:15:00|149.85|148.35|149.14|147.64|150.01|148.51|149.08|147.58|726
1628493600000|2021-08-09 07:20:00|149.17|147.67|149|147.5|149.37|147.87|148.96|147.46|605
1628493900000|2021-08-09 07:25:00|149.03|147.53|149.14|147.64|149.27|147.77|148.97|147.47|635
1628494200000|2021-08-09 07:30:00|149.11|147.61|149.34|147.84|149.34|147.84|148.84|147.34|594
1628494500000|2021-08-09 07:35:00|149.32|147.82|149.7|148.2|149.71|148.21|149.31|147.81|477
1628494800000|2021-08-09 07:40:00|149.67|148.17|150.05|148.55|150.25|148.75|149.57|148.07|584
1628495100000|2021-08-09 07:45:00|150.06|148.56|150.59|149.09|150.66|149.16|150.06|148.56|456
1628495400000|2021-08-09 07:50:00|150.56|149.06|150.39|148.89|150.66|149.16|150.19|148.69|699
1628495700000|2021-08-09 07:55:00|150.38|148.88|150.61|149.11|150.63|149.13|150.25|148.75|675
1628496000000|2021-08-09 08:00:00|150.6|149.1|150.65|149.15|150.74|149.24|150.33|148.83|622
1628496300000|2021-08-09 08:05:00|150.66|149.16|150.45|148.95|150.79|149.29|150.4|148.9|642
1628496600000|2021-08-09 08:10:00|150.42|148.92|150.38|148.88|150.49|148.99|150.26|148.76|598
1628496900000|2021-08-09 08:15:00|150.43|148.93|150.32|148.82|150.44|148.94|150.23|148.73|410
1628497200000|2021-08-09 08:20:00|150.33|148.83|150.13|148.63|150.47|148.97|150.05|148.55|542
1628497500000|2021-08-09 08:25:00|150.12|148.62|150.17|148.67|150.26|148.76|149.9|148.4|516
1628497800000|2021-08-09 08:30:00|150.16|148.66|150.54|149.04|150.56|149.06|150.14|148.64|394
1628498100000|2021-08-09 08:35:00|150.56|149.06|150.61|149.11|150.79|149.29|150.48|148.98|366
1628498400000|2021-08-09 08:40:00|150.56|149.06|150.67|149.17|150.8|149.3|150.49|148.99|431
1628498700000|2021-08-09 08:45:00|150.59|149.09|150.66|149.16|150.83|149.33|150.56|149.06|555
1628499000000|2021-08-09 08:50:00|150.69|149.19|150.85|149.35|150.9|149.4|150.62|149.12|564
1628499300000|2021-08-09 08:55:00|150.86|149.36|150.92|149.42|151.06|149.56|150.71|149.21|563
1628499600000|2021-08-09 09:00:00|150.93|149.43|150.68|149.18|151.07|149.57|150.65|149.15|406
1628499900000|2021-08-09 09:05:00|150.66|149.16|150.62|149.12|150.76|149.26|150.51|149.01|350
1628500200000|2021-08-09 09:10:00|150.61|149.11|152.33|150.83|152.33|150.83|150.59|149.09|675
1628500500000|2021-08-09 09:15:00|152.32|150.82|153.01|151.51|153.15|151.65|151.82|150.32|718
1628500800000|2021-08-09 09:20:00|153.02|151.52|153.76|152.26|154.06|152.56|152.97|151.47|642
1628501100000|2021-08-09 09:25:00|153.77|152.27|153.81|152.31|153.91|152.41|153.44|151.94|668
1628501400000|2021-08-09 09:30:00|153.82|152.32|153.53|152.03|153.85|152.35|153.34|151.84|503
1628501700000|2021-08-09 09:35:00|153.55|152.05|153.61|152.11|153.72|152.22|153.08|151.58|674
1628502000000|2021-08-09 09:40:00|153.6|152.1|153.71|152.21|153.78|152.28|153.37|151.87|659
1628502300000|2021-08-09 09:45:00|153.72|152.22|154.21|152.71|154.37|152.87|153.6|152.1|611
1628502600000|2021-08-09 09:50:00|154.2|152.7|154.09|152.59|154.39|152.89|153.97|152.47|812
1628502900000|2021-08-09 09:55:00|154.08|152.58|153.9|152.4|154.17|152.67|153.8|152.3|700
1628503200000|2021-08-09 10:00:00|153.92|152.42|154.31|152.81|154.34|152.84|153.67|152.17|762
1628503500000|2021-08-09 10:05:00|154.32|152.82|154.09|152.59|154.33|152.83|154.07|152.57|680
1628503800000|2021-08-09 10:10:00|154.08|152.58|153.94|152.44|154.22|152.72|153.94|152.44|719
1628504100000|2021-08-09 10:15:00|153.97|152.47|153.9|152.4|154.23|152.73|153.79|152.29|765
1628504400000|2021-08-09 10:20:00|153.91|152.41|153.36|151.86|154.02|152.52|153.28|151.78|720
1628504700000|2021-08-09 10:25:00|153.4|151.9|153.76|152.26|153.79|152.29|153.34|151.84|662
1628505000000|2021-08-09 10:30:00|153.75|152.25|153.7|152.2|154.07|152.57|153.58|152.08|678
1628505300000|2021-08-09 10:35:00|153.76|152.26|153.98|152.48|154.08|152.58|153.73|152.23|645
1628505600000|2021-08-09 10:40:00|153.95|152.45|154.58|153.08|154.74|153.24|153.95|152.45|850
1628505900000|2021-08-09 10:45:00|154.54|153.04|154.36|152.86|154.69|153.19|154.18|152.68|678
1628506200000|2021-08-09 10:50:00|154.28|152.78|154.58|153.08|154.58|153.08|154.16|152.66|640
1628506500000|2021-08-09 10:55:00|154.59|153.09|154.66|153.16|154.66|153.16|154.23|152.73|650
1628506800000|2021-08-09 11:00:00|154.64|153.14|154.25|152.75|154.86|153.36|154.22|152.72|697
1628507100000|2021-08-09 11:05:00|154.23|152.73|154.77|153.27|154.87|153.37|154.22|152.72|660
1628507400000|2021-08-09 11:10:00|154.73|153.23|155.09|153.59|155.29|153.79|154.66|153.16|594
1628507700000|2021-08-09 11:15:00|155.06|153.56|155.35|153.85|155.45|153.95|154.85|153.35|803
1628508000000|2021-08-09 11:20:00|155.33|153.83|155.65|154.15|155.68|154.18|155.24|153.74|644
1628508300000|2021-08-09 11:25:00|155.64|154.14|155.55|154.05|155.79|154.29|155.5|154|574
1628508600000|2021-08-09 11:30:00|155.54|154.04|154.95|153.45|155.69|154.19|154.92|153.42|643
1628508900000|2021-08-09 11:35:00|154.98|153.48|155.07|153.57|155.15|153.65|154.8|153.3|628
1628509200000|2021-08-09 11:40:00|155.12|153.62|155.45|153.95|155.5|154|155.05|153.55|518
1628509500000|2021-08-09 11:45:00|155.46|153.96|155.35|153.85|155.6|154.1|155.3|153.8|655
1628509800000|2021-08-09 11:50:00|155.37|153.87|156.12|154.62|156.13|154.63|155.33|153.83|680
1628510100000|2021-08-09 11:55:00|156.14|154.64|156.41|154.91|156.54|155.04|155.92|154.42|719
1628510400000|2021-08-09 12:00:00|156.42|154.92|156.42|154.92|156.63|155.13|156.07|154.57|694
1628510700000|2021-08-09 12:05:00|156.41|154.91|155.78|154.28|156.44|154.94|155.78|154.28|649
1628511000000|2021-08-09 12:10:00|155.77|154.27|155.84|154.34|156.15|154.65|155.62|154.12|757
1628511300000|2021-08-09 12:15:00|155.85|154.35|154.65|153.15|155.86|154.36|154.5|153|689
1628511600000|2021-08-09 12:20:00|154.66|153.16|155.08|153.58|155.27|153.77|154.64|153.14|654
1628511900000|2021-08-09 12:25:00|155.12|153.62|155.52|154.02|155.58|154.08|155.08|153.58|640
1628512200000|2021-08-09 12:30:00|155.48|153.98|155.69|154.19|155.98|154.48|155.46|153.96|562
1628512500000|2021-08-09 12:35:00|155.68|154.18|155.84|154.34|156.04|154.54|155.64|154.14|703
1628512800000|2021-08-09 12:40:00|155.87|154.37|155.63|154.13|156.04|154.54|155.61|154.11|610
1628513100000|2021-08-09 12:45:00|155.66|154.16|155.87|154.37|156.14|154.64|155.63|154.13|698
1628513400000|2021-08-09 12:50:00|155.86|154.36|155.81|154.31|156.02|154.52|155.79|154.29|456
1628513700000|2021-08-09 12:55:00|155.8|154.3|156.21|154.71|156.24|154.74|155.74|154.24|646
1628514000000|2021-08-09 13:00:00|156.2|154.7|156.35|154.85|156.72|155.22|156.15|154.65|752
1628514300000|2021-08-09 13:05:00|156.31|154.81|155.8|154.3|156.35|154.85|155.75|154.25|676
1628514600000|2021-08-09 13:10:00|155.85|154.35|156.3|154.8|156.34|154.84|155.76|154.26|630
1628514900000|2021-08-09 13:15:00|156.31|154.81|155.95|154.45|156.33|154.83|155.8|154.3|561
1628515200000|2021-08-09 13:20:00|156|154.5|156.48|154.98|156.48|154.98|155.94|154.44|599
1628515500000|2021-08-09 13:25:00|156.51|155.01|157.68|156.18|157.69|156.19|156.46|154.96|540
1628515800000|2021-08-09 13:30:00|157.69|156.19|157.74|156.24|157.84|156.34|157.37|155.87|705
1628516100000|2021-08-09 13:35:00|157.75|156.25|159.71|158.21|159.73|158.23|157.59|156.09|712
1628516400000|2021-08-09 13:40:00|159.7|158.2|159.3|157.8|160.14|158.64|158.97|157.47|708
1628516700000|2021-08-09 13:45:00|159.32|157.82|159.25|157.75|159.82|158.32|158.68|157.18|778
1628517000000|2021-08-09 13:50:00|159.27|157.77|157.22|155.72|159.3|157.8|157.01|155.51|795
1628517300000|2021-08-09 13:55:00|157.21|155.71|157.37|155.87|157.7|156.2|157.06|155.56|793
1628517600000|2021-08-09 14:00:00|157.33|155.83|158.09|156.59|158.34|156.84|157.3|155.8|669
1628517900000|2021-08-09 14:05:00|158.08|156.58|160.65|159.15|160.69|159.19|157.83|156.33|779
1628518200000|2021-08-09 14:10:00|160.6|159.1|160.85|159.35|161.49|159.99|160.38|158.88|800
1628518500000|2021-08-09 14:15:00|160.79|159.29|161.92|160.42|161.93|160.43|160.29|158.79|811
1628518800000|2021-08-09 14:20:00|161.88|160.38|162.6|161.1|162.88|161.38|161.84|160.34|743
1628519100000|2021-08-09 14:25:00|162.57|161.07|161.77|160.27|162.64|161.14|161.6|160.1|792
1628519400000|2021-08-09 14:30:00|161.73|160.23|160.66|159.16|162.01|160.51|160.43|158.93|808
1628519700000|2021-08-09 14:35:00|160.67|159.17|160.61|159.11|160.88|159.38|160.09|158.59|771
1628520000000|2021-08-09 14:40:00|160.59|159.09|160.92|159.42|161.69|160.19|160.59|159.09|739
1628520300000|2021-08-09 14:45:00|160.93|159.43|160.67|159.17|161.34|159.84|160.6|159.1|756
1628520600000|2021-08-09 14:50:00|160.63|159.13|160.55|159.05|160.67|159.17|159.92|158.42|741
1628520900000|2021-08-09 14:55:00|160.54|159.04|160.49|158.99|160.92|159.42|160.31|158.81|679
1628521200000|2021-08-09 15:00:00|160.5|159|161.71|160.21|161.84|160.34|160.48|158.98|673
1628521500000|2021-08-09 15:05:00|161.65|160.15|162.02|160.52|162.14|160.64|161.55|160.05|684
1628521800000|2021-08-09 15:10:00|162.05|160.55|162.41|160.91|162.46|160.96|161.67|160.17|691
1628522100000|2021-08-09 15:15:00|162.43|160.93|164.18|162.68|164.19|162.69|162.43|160.93|772
1628522400000|2021-08-09 15:20:00|164.19|162.69|163.89|162.39|164.82|163.32|163.69|162.19|797
1628522700000|2021-08-09 15:25:00|163.91|162.41|165.24|163.74|165.59|164.09|163.62|162.12|802
1628523000000|2021-08-09 15:30:00|165.25|163.75|164.75|163.25|165.25|163.75|164.06|162.56|809
1628523300000|2021-08-09 15:35:00|164.79|163.29|164.78|163.28|165.22|163.72|164.45|162.95|782
1628523600000|2021-08-09 15:40:00|164.82|163.32|164.52|163.02|165|163.5|164.47|162.97|829
1628523900000|2021-08-09 15:45:00|164.53|163.03|164.71|163.21|164.94|163.44|164.2|162.7|759
1628524200000|2021-08-09 15:50:00|164.68|163.18|165.12|163.62|165.45|163.95|164.66|163.16|800
1628524500000|2021-08-09 15:55:00|165.17|163.67|165.09|163.59|165.31|163.81|164.74|163.24|774
1628524800000|2021-08-09 16:00:00|165.1|163.6|165.04|163.54|165.38|163.88|163.98|162.48|851
1628525100000|2021-08-09 16:05:00|165.09|163.59|166.41|164.91|166.5|165|164.87|163.37|771
1628525400000|2021-08-09 16:10:00|166.35|164.85|164.32|162.82|166.35|164.85|163.85|162.35|851
1628525700000|2021-08-09 16:15:00|164.33|162.83|164.42|162.92|165.04|163.54|164.21|162.71|820
1628526000000|2021-08-09 16:20:00|164.41|162.91|164.29|162.79|165.1|163.6|164.16|162.66|809
1628526300000|2021-08-09 16:25:00|164.3|162.8|163.46|161.96|164.6|163.1|163.26|161.76|746
1628526600000|2021-08-09 16:30:00|163.45|161.95|164.26|162.76|164.35|162.85|163.45|161.95|792
1628526900000|2021-08-09 16:35:00|164.25|162.75|164.01|162.51|164.44|162.94|163.82|162.32|776
1628527200000|2021-08-09 16:40:00|164.02|162.52|164.4|162.9|164.55|163.05|163.84|162.34|645
1628527500000|2021-08-09 16:45:00|164.46|162.96|166.47|164.97|166.47|164.97|164.37|162.87|713
1628527800000|2021-08-09 16:50:00|166.48|164.98|167.74|166.24|167.81|166.31|166.4|164.9|755
1628528100000|2021-08-09 16:55:00|167.72|166.22|167.5|166|168.14|166.64|167.12|165.62|742
1628528400000|2021-08-09 17:00:00|167.51|166.01|167.47|165.97|167.85|166.35|166.52|165.02|855
1628528700000|2021-08-09 17:05:00|167.5|166|166.35|164.85|167.54|166.04|166.35|164.85|827
1628529000000|2021-08-09 17:10:00|166.36|164.86|165.97|164.47|166.56|165.06|165.46|163.96|785
1628529300000|2021-08-09 17:15:00|165.99|164.49|165.54|164.04|166.14|164.64|165.07|163.57|743
1628529600000|2021-08-09 17:20:00|165.6|164.1|165.42|163.92|165.78|164.28|164.82|163.32|780
1628529900000|2021-08-09 17:25:00|165.38|163.88|165.73|164.23|165.77|164.27|164.93|163.43|662
1628530200000|2021-08-09 17:30:00|165.74|164.24|165.52|164.02|165.81|164.31|165.25|163.75|591
1628530500000|2021-08-09 17:35:00|165.48|163.98|165.43|163.93|166.24|164.74|165.33|163.83|684
1628530800000|2021-08-09 17:40:00|165.42|163.92|165.33|163.83|166.05|164.55|165.26|163.76|763
1628531100000|2021-08-09 17:45:00|165.32|163.82|166.03|164.53|166.13|164.63|165.32|163.82|743
1628531400000|2021-08-09 17:50:00|166.05|164.55|166.43|164.93|166.68|165.18|166.03|164.53|651
1628531700000|2021-08-09 17:55:00|166.46|164.96|166.45|164.95|166.85|165.35|166.11|164.61|776
1628532000000|2021-08-09 18:00:00|166.39|164.89|167.49|165.99|167.56|166.06|166.36|164.86|636
1628532300000|2021-08-09 18:05:00|167.5|166|167.77|166.27|167.79|166.29|167.18|165.68|764
1628532600000|2021-08-09 18:10:00|167.78|166.28|167.85|166.35|167.87|166.37|167.51|166.01|622
1628532900000|2021-08-09 18:15:00|167.82|166.32|168.64|167.14|168.67|167.17|167.53|166.03|656
1628533200000|2021-08-09 18:20:00|168.63|167.13|169.64|168.14|169.68|168.18|168.2|166.7|691
1628533500000|2021-08-09 18:25:00|169.62|168.12|169.07|167.57|169.69|168.19|168.44|166.94|779
1628533800000|2021-08-09 18:30:00|169.1|167.6|169.61|168.11|169.61|168.11|168.68|167.18|712
1628534100000|2021-08-09 18:35:00|169.59|168.09|169.81|168.31|169.92|168.42|169.13|167.63|753
1628534400000|2021-08-09 18:40:00|169.88|168.38|170.07|168.57|170.75|169.25|169.76|168.26|748
1628534700000|2021-08-09 18:45:00|170.06|168.56|169.81|168.31|170.47|168.97|169.65|168.15|804
1628535000000|2021-08-09 18:50:00|169.82|168.32|169.46|167.96|169.83|168.33|169.11|167.61|708
1628535300000|2021-08-09 18:55:00|169.45|167.95|169.84|168.34|170.02|168.52|168.99|167.49|734
1628535600000|2021-08-09 19:00:00|169.83|168.33|169.73|168.23|169.95|168.45|169.14|167.64|776
1628535900000|2021-08-09 19:05:00|169.72|168.22|170.05|168.55|170.19|168.69|169.61|168.11|659
1628536200000|2021-08-09 19:10:00|170.06|168.56|170.7|169.2|170.71|169.21|169.93|168.43|599
1628536500000|2021-08-09 19:15:00|170.71|169.21|170.12|168.62|170.84|169.34|169.92|168.42|684
1628536800000|2021-08-09 19:20:00|170.03|168.53|169.77|168.27|170.13|168.63|169.32|167.82|768
1628537100000|2021-08-09 19:25:00|169.74|168.24|169.42|167.92|169.78|168.28|169.27|167.77|731
1628537400000|2021-08-09 19:30:00|169.4|167.9|168.96|167.46|169.44|167.94|168.89|167.39|764
1628537700000|2021-08-09 19:35:00|168.89|167.39|169.1|167.6|169.13|167.63|168.71|167.21|744
1628538000000|2021-08-09 19:40:00|169.09|167.59|169.23|167.73|169.69|168.19|169.09|167.59|770
1628538300000|2021-08-09 19:45:00|169.22|167.72|169.45|167.95|169.79|168.29|169.19|167.69|669
1628538600000|2021-08-09 19:50:00|169.49|167.99|167.62|166.12|169.63|168.13|167.36|165.86|760
1628538900000|2021-08-09 19:55:00|167.61|166.11|168.55|167.05|168.69|167.19|167.53|166.03|793
1628539200000|2021-08-09 20:00:00|168.57|167.07|169.55|168.05|169.84|168.34|168.53|167.03|696
1628539500000|2021-08-09 20:05:00|169.58|168.08|170.75|169.25|171.47|169.97|169.56|168.06|733
1628539800000|2021-08-09 20:10:00|170.74|169.24|170.16|168.66|171.41|169.91|169.83|168.33|810
1628540100000|2021-08-09 20:15:00|170.17|168.67|169.7|168.2|170.75|169.25|169.54|168.04|778
1628540400000|2021-08-09 20:20:00|169.71|168.21|169.49|167.99|170.09|168.59|169.45|167.95|664
1628540700000|2021-08-09 20:25:00|169.51|168.01|168.9|167.4|169.51|168.01|168.81|167.31|680
1628541000000|2021-08-09 20:30:00|168.87|167.37|166.12|164.62|168.91|167.41|165.6|164.1|786
1628541300000|2021-08-09 20:35:00|166.13|164.63|167.74|166.24|168.06|166.56|166.12|164.62|716
1628541600000|2021-08-09 20:40:00|167.69|166.19|167.4|165.9|168.77|167.27|167.38|165.88|793
1628541900000|2021-08-09 20:45:00|167.38|165.88|166.23|164.73|167.85|166.35|165.71|164.21|815
1628542200000|2021-08-09 20:50:00|166.22|164.72|166.13|164.63|166.95|165.45|166.12|164.62|726
1628542500000|2021-08-09 20:55:00|166.16|164.66|164.96|163.46|166.44|164.94|164.74|163.24|666
1628542800000|2021-08-09 21:00:00|164.97|163.47|165.43|163.93|166.39|164.89|164.85|163.35|611
1628543100000|2021-08-09 21:05:00|165.44|163.94|165.47|163.97|166.13|164.63|165.04|163.54|604
1628543400000|2021-08-09 21:10:00|165.42|163.92|163.85|162.35|165.8|164.3|163.82|162.32|658
1628543700000|2021-08-09 21:15:00|163.84|162.34|164.38|162.88|164.76|163.26|163.47|161.97|818
1628544000000|2021-08-09 21:20:00|164.37|162.87|163.69|162.19|164.88|163.38|163.68|162.18|708
1628544300000|2021-08-09 21:25:00|163.68|162.18|164.56|163.06|164.72|163.22|163.67|162.17|679
1628544600000|2021-08-09 21:30:00|164.53|163.03|165.2|163.7|165.45|163.95|164.52|163.02|587
1628544900000|2021-08-09 21:35:00|165.19|163.69|166.57|165.07|166.58|165.08|165.14|163.64|685
1628545200000|2021-08-09 21:40:00|166.56|165.06|167.47|165.97|167.54|166.04|166.56|165.06|604
1628545500000|2021-08-09 21:45:00|167.46|165.96|166.95|165.45|167.5|166|166.69|165.19|597
1628545800000|2021-08-09 21:50:00|166.94|165.44|166.86|165.36|167.33|165.83|166.67|165.17|483
1628546100000|2021-08-09 21:55:00|166.85|165.35|166.74|165.24|166.87|165.37|166.15|164.65|506
1628546400000|2021-08-09 22:00:00|166.77|165.27|166.37|164.87|168.01|166.51|166.12|164.62|723
1628546700000|2021-08-09 22:05:00|166.38|164.88|166.34|164.84|166.57|165.07|166|164.5|657
1628547000000|2021-08-09 22:10:00|166.35|164.85|166.62|165.12|166.97|165.47|166.21|164.71|588
1628547300000|2021-08-09 22:15:00|166.61|165.11|167.43|165.93|167.55|166.05|166.61|165.11|591
1628547600000|2021-08-09 22:20:00|167.44|165.94|167.75|166.25|167.96|166.46|167.43|165.93|549
1628547900000|2021-08-09 22:25:00|167.74|166.24|167.31|165.81|167.79|166.29|167.07|165.57|568
1628548200000|2021-08-09 22:30:00|167.3|165.8|167.97|166.47|168.36|166.86|167.3|165.8|610
1628548500000|2021-08-09 22:35:00|167.95|166.45|167.72|166.22|167.97|166.47|167.3|165.8|669
1628548800000|2021-08-09 22:40:00|167.73|166.23|167.68|166.18|168.02|166.52|167.43|165.93|603
1628549100000|2021-08-09 22:45:00|167.66|166.16|168.37|166.87|168.37|166.87|167.43|165.93|582
1628549400000|2021-08-09 22:50:00|168.38|166.88|168.21|166.71|168.38|166.88|167.78|166.28|619
1628549700000|2021-08-09 22:55:00|168.2|166.7|169.25|167.75|169.25|167.75|168.07|166.57|559
1628550000000|2021-08-09 23:00:00|169.26|167.76|168.7|167.2|169.26|167.76|168.53|167.03|556
1628550300000|2021-08-09 23:05:00|168.69|167.19|168.45|166.95|168.78|167.28|168.21|166.71|609
1628550600000|2021-08-09 23:10:00|168.43|166.93|167.82|166.32|168.47|166.97|167.66|166.16|661
1628550900000|2021-08-09 23:15:00|167.83|166.33|168.26|166.76|168.36|166.86|167.78|166.28|615
1628551200000|2021-08-09 23:20:00|168.28|166.78|168.4|166.9|168.49|166.99|168.17|166.67|549
1628551500000|2021-08-09 23:25:00|168.39|166.89|168.16|166.66|168.43|166.93|167.72|166.22|492
1628551800000|2021-08-09 23:30:00|168.17|166.67|167.71|166.21|168.19|166.69|166.99|165.49|625
1628552100000|2021-08-09 23:35:00|167.72|166.22|166.95|165.45|167.75|166.25|166.85|165.35|596
1628552400000|2021-08-09 23:40:00|166.93|165.43|165.9|164.4|167.04|165.54|165.88|164.38|580
1628552700000|2021-08-09 23:45:00|165.91|164.41|166.57|165.07|166.73|165.23|165.87|164.37|639
1628553000000|2021-08-09 23:50:00|166.59|165.09|167.23|165.73|167.23|165.73|166.49|164.99|565
1628553300000|2021-08-09 23:55:00|167.22|165.72|167.12|165.62|167.53|166.03|166.91|165.41|513
1628553600000|2021-08-10 00:00:00|167.08|165.58|167|165.5|167.78|166.28|166.63|165.13|688
1628553900000|2021-08-10 00:05:00|166.99|165.49|166.45|164.95|167.93|166.43|166.45|164.95|643
1628554200000|2021-08-10 00:10:00|166.44|164.94|164.8|163.3|166.44|164.94|164.62|163.12|691
1628554500000|2021-08-10 00:15:00|164.81|163.31|165.8|164.3|165.82|164.32|164.59|163.09|699
1628554800000|2021-08-10 00:20:00|165.81|164.31|165.73|164.23|166.21|164.71|165.55|164.05|665
1628555100000|2021-08-10 00:25:00|165.72|164.22|166.59|165.09|166.76|165.26|165.71|164.21|598
1628555400000|2021-08-10 00:30:00|166.61|165.11|165.94|164.44|167.06|165.56|165.8|164.3|679
1628555700000|2021-08-10 00:35:00|165.95|164.45|163.97|162.47|166.09|164.59|163.97|162.47|747
1628556000000|2021-08-10 00:40:00|163.94|162.44|164.1|162.6|164.39|162.89|163.81|162.31|660
1628556300000|2021-08-10 00:45:00|164.04|162.54|162.91|161.41|164.09|162.59|162.75|161.25|751
1628556600000|2021-08-10 00:50:00|162.93|161.43|163.41|161.91|163.5|162|162.92|161.42|558
1628556900000|2021-08-10 00:55:00|163.42|161.92|164.04|162.54|164.43|162.93|163.41|161.91|658
1628557200000|2021-08-10 01:00:00|164.03|162.53|163.97|162.47|164.61|163.11|163.89|162.39|665
1628557500000|2021-08-10 01:05:00|163.96|162.46|163.71|162.21|164.41|162.91|163.58|162.08|652
1628557800000|2021-08-10 01:10:00|163.72|162.22|163.1|161.6|163.83|162.33|163.09|161.59|603
1628558100000|2021-08-10 01:15:00|163.09|161.59|163.12|161.62|163.29|161.79|162.37|160.87|594
1628558400000|2021-08-10 01:20:00|163.13|161.63|163.06|161.56|163.39|161.89|162.77|161.27|705
1628558700000|2021-08-10 01:25:00|163.07|161.57|162.85|161.35|163.13|161.63|162.27|160.77|571
1628559000000|2021-08-10 01:30:00|162.84|161.34|163.66|162.16|163.66|162.16|162.79|161.29|542
1628559300000|2021-08-10 01:35:00|163.67|162.17|163.88|162.38|163.88|162.38|163.37|161.87|499
1628559600000|2021-08-10 01:40:00|163.89|162.39|163.88|162.38|163.92|162.42|163.45|161.95|464
1628559900000|2021-08-10 01:45:00|163.87|162.37|164.34|162.84|164.7|163.2|163.56|162.06|546
1628560200000|2021-08-10 01:50:00|164.35|162.85|164.13|162.63|164.57|163.07|164.04|162.54|608
1628560500000|2021-08-10 01:55:00|164.14|162.64|164.1|162.6|164.34|162.84|164.01|162.51|462
1628560800000|2021-08-10 02:00:00|164.09|162.59|163.47|161.97|164.09|162.59|163.42|161.92|552
1628561100000|2021-08-10 02:05:00|163.48|161.98|163.59|162.09|163.72|162.22|163.28|161.78|603
1628561400000|2021-08-10 02:10:00|163.6|162.1|163.84|162.34|164.11|162.61|163.58|162.08|435
1628561700000|2021-08-10 02:15:00|163.83|162.33|163.63|162.13|163.84|162.34|163.5|162|370
1628562000000|2021-08-10 02:20:00|163.64|162.14|164.46|162.96|164.61|163.11|163.51|162.01|519
1628562300000|2021-08-10 02:25:00|164.47|162.97|165.65|164.15|165.66|164.16|164.45|162.95|495
1628562600000|2021-08-10 02:30:00|165.66|164.16|165.09|163.59|165.69|164.19|165.04|163.54|437
1628562900000|2021-08-10 02:35:00|165.08|163.58|166.03|164.53|166.04|164.54|164.88|163.38|451
1628563200000|2021-08-10 02:40:00|166.04|164.54|165.69|164.19|166.04|164.54|165.36|163.86|424
1628563500000|2021-08-10 02:45:00|165.68|164.18|165.4|163.9|165.75|164.25|165.23|163.73|552
1628563800000|2021-08-10 02:50:00|165.41|163.91|165.57|164.07|165.64|164.14|165.29|163.79|500
1628564100000|2021-08-10 02:55:00|165.58|164.08|165.73|164.23|165.82|164.32|165.56|164.06|347
1628564400000|2021-08-10 03:00:00|165.74|164.24|165.77|164.27|165.95|164.45|165.56|164.06|444
1628564700000|2021-08-10 03:05:00|165.78|164.28|165.42|163.92|165.78|164.28|165.26|163.76|427
1628565000000|2021-08-10 03:10:00|165.43|163.93|165.45|163.95|165.55|164.05|165.4|163.9|428
1628565300000|2021-08-10 03:15:00|165.44|163.94|164.69|163.19|165.5|164|164.51|163.01|427
1628565600000|2021-08-10 03:20:00|164.7|163.2|163.75|162.25|164.76|163.26|163.61|162.11|561
1628565900000|2021-08-10 03:25:00|163.76|162.26|163.53|162.03|163.76|162.26|163.47|161.97|417
1628566200000|2021-08-10 03:30:00|163.52|162.02|163.4|161.9|163.65|162.15|163.18|161.68|506
1628566500000|2021-08-10 03:35:00|163.41|161.91|163.67|162.17|163.7|162.2|162.99|161.49|503
1628566800000|2021-08-10 03:40:00|163.69|162.19|164.02|162.52|164.29|162.79|163.57|162.07|541
1628567100000|2021-08-10 03:45:00|164|162.5|163.62|162.12|164|162.5|163.3|161.8|479
1628567400000|2021-08-10 03:50:00|163.61|162.11|163.25|161.75|163.66|162.16|163.24|161.74|520
1628567700000|2021-08-10 03:55:00|163.26|161.76|163.62|162.12|163.69|162.19|163.2|161.7|439
1628568000000|2021-08-10 04:00:00|163.61|162.11|163.03|161.53|163.63|162.13|162.94|161.44|609
1628568300000|2021-08-10 04:05:00|163.02|161.52|163.71|162.21|163.77|162.27|162.98|161.48|538
1628568600000|2021-08-10 04:10:00|163.69|162.19|164.31|162.81|164.36|162.86|163.62|162.12|484
1628568900000|2021-08-10 04:15:00|164.32|162.82|164.22|162.72|164.32|162.82|163.61|162.11|449
1628569200000|2021-08-10 04:20:00|164.23|162.73|164.14|162.64|164.34|162.84|163.95|162.45|450
1628569500000|2021-08-10 04:25:00|164.13|162.63|163.9|162.4|164.35|162.85|163.87|162.37|406
1628569800000|2021-08-10 04:30:00|163.89|162.39|163.75|162.25|164.02|162.52|163.73|162.23|406
1628570100000|2021-08-10 04:35:00|163.74|162.24|163.37|161.87|163.78|162.28|163.34|161.84|361
1628570400000|2021-08-10 04:40:00|163.36|161.86|162.96|161.46|163.37|161.87|162.96|161.46|472
1628570700000|2021-08-10 04:45:00|162.97|161.47|163.35|161.85|163.39|161.89|162.9|161.4|456
1628571000000|2021-08-10 04:50:00|163.34|161.84|162.89|161.39|163.38|161.88|162.6|161.1|535
1628571300000|2021-08-10 04:55:00|162.87|161.37|161.85|160.35|162.94|161.44|161.85|160.35|525
1628571600000|2021-08-10 05:00:00|161.83|160.33|162.69|161.19|162.69|161.19|161.6|160.1|613
1628571900000|2021-08-10 05:05:00|162.72|161.22|163.27|161.77|163.41|161.91|162.64|161.14|565
1628572200000|2021-08-10 05:10:00|163.28|161.78|162.99|161.49|163.3|161.8|162.82|161.32|478
1628572500000|2021-08-10 05:15:00|162.97|161.47|163.54|162.04|163.57|162.07|162.94|161.44|579
1628572800000|2021-08-10 05:20:00|163.52|162.02|163.48|161.98|163.6|162.1|163.4|161.9|444
1628573100000|2021-08-10 05:25:00|163.49|161.99|163.5|162|163.53|162.03|163.39|161.89|373
1628573400000|2021-08-10 05:30:00|163.49|161.99|163.72|162.22|163.9|162.4|163.36|161.86|434
1628573700000|2021-08-10 05:35:00|163.74|162.24|163.41|161.91|163.79|162.29|163.4|161.9|406
1628574000000|2021-08-10 05:40:00|163.4|161.9|163.68|162.18|164|162.5|163.32|161.82|487
1628574300000|2021-08-10 05:45:00|163.65|162.15|163.52|162.02|163.95|162.45|163.37|161.87|499
1628574600000|2021-08-10 05:50:00|163.54|162.04|163.22|161.72|163.54|162.04|162.74|161.24|581
1628574900000|2021-08-10 05:55:00|163.21|161.71|163.6|162.1|163.63|162.13|163.05|161.55|482
1628575200000|2021-08-10 06:00:00|163.59|162.09|162.71|161.21|163.59|162.09|162.7|161.2|536
1628575500000|2021-08-10 06:05:00|162.73|161.23|163|161.5|163|161.5|162.41|160.91|518
1628575800000|2021-08-10 06:10:00|162.99|161.49|162.95|161.45|163.01|161.51|162.59|161.09|474
1628576100000|2021-08-10 06:15:00|162.96|161.46|163.73|162.23|163.75|162.25|162.92|161.42|505
1628576400000|2021-08-10 06:20:00|163.72|162.22|163.33|161.83|163.73|162.23|163.29|161.79|440
1628576700000|2021-08-10 06:25:00|163.37|161.87|163.25|161.75|163.37|161.87|163.03|161.53|458
1628577000000|2021-08-10 06:30:00|163.24|161.74|163.9|162.4|163.9|162.4|163.18|161.68|543
1628577300000|2021-08-10 06:35:00|163.88|162.38|163.86|162.36|163.91|162.41|163.64|162.14|497
1628577600000|2021-08-10 06:40:00|163.87|162.37|164.99|163.49|165.02|163.52|163.86|162.36|526
1628577900000|2021-08-10 06:45:00|164.94|163.44|167.8|166.3|167.82|166.32|164.72|163.22|664
1628578200000|2021-08-10 06:50:00|167.81|166.31|166.87|165.37|168.01|166.51|166.63|165.13|546
1628578500000|2021-08-10 06:55:00|166.88|165.38|166.75|165.25|167|165.5|166.63|165.13|548
1628578800000|2021-08-10 07:00:00|166.76|165.26|164.87|163.37|166.76|165.26|164.86|163.36|620
1628579100000|2021-08-10 07:05:00|164.88|163.38|164.91|163.41|165|163.5|164.31|162.81|695
1628579400000|2021-08-10 07:10:00|164.87|163.37|164.46|162.96|165.06|163.56|164.13|162.63|633
1628579700000|2021-08-10 07:15:00|164.44|162.94|164.73|163.23|164.89|163.39|164.09|162.59|644
1628580000000|2021-08-10 07:20:00|164.71|163.21|164.55|163.05|164.73|163.23|164.04|162.54|592
1628580300000|2021-08-10 07:25:00|164.56|163.06|165|163.5|165|163.5|164.19|162.69|449
1628580600000|2021-08-10 07:30:00|165.01|163.51|166.16|164.66|166.26|164.76|164.54|163.04|667
1628580900000|2021-08-10 07:35:00|166.15|164.65|166.38|164.88|166.4|164.9|165.31|163.81|661
1628581200000|2021-08-10 07:40:00|166.39|164.89|166.4|164.9|166.69|165.19|166.02|164.52|605
1628581500000|2021-08-10 07:45:00|166.41|164.91|166.12|164.62|166.52|165.02|165.81|164.31|592
1628581800000|2021-08-10 07:50:00|166.14|164.64|166.53|165.03|166.58|165.08|165.85|164.35|502
1628582100000|2021-08-10 07:55:00|166.54|165.04|166.84|165.34|167.15|165.65|166.48|164.98|656
1628582400000|2021-08-10 08:00:00|166.86|165.36|166.57|165.07|166.86|165.36|166.48|164.98|665
1628582700000|2021-08-10 08:05:00|166.56|165.06|166.36|164.86|166.57|165.07|166.08|164.58|513
1628583000000|2021-08-10 08:10:00|166.35|164.85|165.92|164.42|166.36|164.86|165.89|164.39|443
1628583300000|2021-08-10 08:15:00|165.93|164.43|165.83|164.33|165.93|164.43|165.34|163.84|451
1628583600000|2021-08-10 08:20:00|165.82|164.32|165.8|164.3|166.05|164.55|165.69|164.19|588
1628583900000|2021-08-10 08:25:00|165.81|164.31|165.6|164.1|165.81|164.31|165.18|163.68|605
1628584200000|2021-08-10 08:30:00|165.59|164.09|165.47|163.97|165.6|164.1|165.4|163.9|423
1628584500000|2021-08-10 08:35:00|165.48|163.98|165.53|164.03|165.57|164.07|165.34|163.84|402
1628584800000|2021-08-10 08:40:00|165.54|164.04|165.48|163.98|165.67|164.17|165.33|163.83|397
1628585100000|2021-08-10 08:45:00|165.49|163.99|164.94|163.44|165.49|163.99|164.86|163.36|464
1628585400000|2021-08-10 08:50:00|164.95|163.45|165.25|163.75|165.34|163.84|164.8|163.3|459
1628585700000|2021-08-10 08:55:00|165.23|163.73|165.85|164.35|165.88|164.38|165.18|163.68|665
1628586000000|2021-08-10 09:00:00|165.88|164.38|165.78|164.28|166.07|164.57|165.75|164.25|567
1628586300000|2021-08-10 09:05:00|165.76|164.26|165.7|164.2|165.83|164.33|165.59|164.09|515
1628586600000|2021-08-10 09:10:00|165.68|164.18|165.85|164.35|165.96|164.46|165.61|164.11|484
1628586900000|2021-08-10 09:15:00|165.86|164.36|165.02|163.52|165.93|164.43|164.97|163.47|499
1628587200000|2021-08-10 09:20:00|165.03|163.53|164.43|162.93|165.26|163.76|164.33|162.83|560
1628587500000|2021-08-10 09:25:00|164.44|162.94|164.4|162.9|164.66|163.16|164.33|162.83|538
1628587800000|2021-08-10 09:30:00|164.39|162.89|164.58|163.08|164.67|163.17|164.35|162.85|531
1628588100000|2021-08-10 09:35:00|164.57|163.07|164.78|163.28|164.84|163.34|164.43|162.93|509
1628588400000|2021-08-10 09:40:00|164.77|163.27|164.85|163.35|165.01|163.51|164.76|163.26|412
1628588700000|2021-08-10 09:45:00|164.86|163.36|165.16|163.66|165.19|163.69|164.35|162.85|500
1628589000000|2021-08-10 09:50:00|165.19|163.69|165.15|163.65|165.2|163.7|164.84|163.34|476
1628589300000|2021-08-10 09:55:00|165.14|163.64|165.06|163.56|165.14|163.64|164.99|163.49|404
1628589600000|2021-08-10 10:00:00|165.08|163.58|165.13|163.63|165.17|163.67|164.78|163.28|460
1628589900000|2021-08-10 10:05:00|165.15|163.65|164.38|162.88|165.15|163.65|164.34|162.84|440
1628590200000|2021-08-10 10:10:00|164.37|162.87|164.44|162.94|164.62|163.12|164.37|162.87|417
1628590500000|2021-08-10 10:15:00|164.43|162.93|163.96|162.46|164.44|162.94|163.89|162.39|473
1628590800000|2021-08-10 10:20:00|163.95|162.45|163.48|161.98|163.97|162.47|163.26|161.76|658
1628591100000|2021-08-10 10:25:00|163.5|162|163.59|162.09|163.75|162.25|163.44|161.94|390
1628591400000|2021-08-10 10:30:00|163.58|162.08|163.09|161.59|163.59|162.09|162.53|161.03|605
1628591700000|2021-08-10 10:35:00|163.1|161.6|162.68|161.18|163.14|161.64|162.65|161.15|604
1628592000000|2021-08-10 10:40:00|162.69|161.19|162.84|161.34|163.09|161.59|162.53|161.03|575
1628592300000|2021-08-10 10:45:00|162.83|161.33|163.34|161.84|163.49|161.99|162.79|161.29|556
1628592600000|2021-08-10 10:50:00|163.33|161.83|162.87|161.37|163.37|161.87|162.68|161.18|589
1628592900000|2021-08-10 10:55:00|162.91|161.41|162.62|161.12|163.1|161.6|162.54|161.04|516
1628593200000|2021-08-10 11:00:00|162.63|161.13|162.6|161.1|163.19|161.69|162.59|161.09|644
1628593500000|2021-08-10 11:05:00|162.59|161.09|163.13|161.63|163.16|161.66|162.58|161.08|566
1628593800000|2021-08-10 11:10:00|163.14|161.64|164.03|162.53|164.05|162.55|163.02|161.52|526
1628594100000|2021-08-10 11:15:00|164.01|162.51|164.24|162.74|164.29|162.79|163.74|162.24|545
1628594400000|2021-08-10 11:20:00|164.26|162.76|164.97|163.47|164.99|163.49|163.98|162.48|606
1628594700000|2021-08-10 11:25:00|164.94|163.44|165.77|164.27|165.83|164.33|164.94|163.44|603
1628595000000|2021-08-10 11:30:00|165.78|164.28|165.07|163.57|165.84|164.34|164.95|163.45|624
1628595300000|2021-08-10 11:35:00|165.08|163.58|164.73|163.23|165.09|163.59|164.45|162.95|492
1628595600000|2021-08-10 11:40:00|164.74|163.24|163.77|162.27|164.81|163.31|163.77|162.27|575
1628595900000|2021-08-10 11:45:00|163.76|162.26|164.38|162.88|164.46|162.96|163.21|161.71|664
1628596200000|2021-08-10 11:50:00|164.37|162.87|164.33|162.83|164.53|163.03|163.86|162.36|597
1628596500000|2021-08-10 11:55:00|164.32|162.82|164.05|162.55|164.34|162.84|164|162.5|519
1628596800000|2021-08-10 12:00:00|164.06|162.56|163.14|161.64|164.68|163.18|162.83|161.33|718
1628597100000|2021-08-10 12:05:00|163.15|161.65|163.54|162.04|163.54|162.04|162.77|161.27|535
1628597400000|2021-08-10 12:10:00|163.53|162.03|164.66|163.16|164.75|163.25|163.53|162.03|635
1628597700000|2021-08-10 12:15:00|164.67|163.17|165.49|163.99|165.51|164.01|164.48|162.98|594
1628598000000|2021-08-10 12:20:00|165.48|163.98|165.76|164.26|165.96|164.46|165.43|163.93|569
1628598300000|2021-08-10 12:25:00|165.77|164.27|166.43|164.93|166.48|164.98|165.65|164.15|515
1628598600000|2021-08-10 12:30:00|166.44|164.94|166.14|164.64|166.93|165.43|165.85|164.35|602
1628598900000|2021-08-10 12:35:00|166.17|164.67|166.61|165.11|166.61|165.11|166.15|164.65|482
1628599200000|2021-08-10 12:40:00|166.62|165.12|167.41|165.91|167.45|165.95|166.41|164.91|561
1628599500000|2021-08-10 12:45:00|167.45|165.95|166.82|165.32|167.83|166.33|166.52|165.02|594
1628599800000|2021-08-10 12:50:00|166.83|165.33|167.28|165.78|167.36|165.86|166.77|165.27|575
1628600100000|2021-08-10 12:55:00|167.29|165.79|168.15|166.65|168.16|166.66|167.22|165.72|565
1628600400000|2021-08-10 13:00:00|168.16|166.66|168|166.5|168.51|167.01|167.42|165.92|661
1628600700000|2021-08-10 13:05:00|167.99|166.49|167.9|166.4|168.45|166.95|167.62|166.12|601
1628601000000|2021-08-10 13:10:00|167.89|166.39|168.21|166.71|168.21|166.71|167.84|166.34|452
1628601300000|2021-08-10 13:15:00|168.2|166.7|167.46|165.96|168.68|167.18|167.38|165.88|557
1628601600000|2021-08-10 13:20:00|167.49|165.99|167.54|166.04|168|166.5|167.46|165.96|505
1628601900000|2021-08-10 13:25:00|167.53|166.03|167.86|166.36|168.01|166.51|167.46|165.96|445
1628602200000|2021-08-10 13:30:00|167.87|166.37|168.82|167.32|168.86|167.36|167.86|166.36|659
1628602500000|2021-08-10 13:35:00|168.81|167.31|168.93|167.43|169.02|167.52|168.66|167.16|642
1628602800000|2021-08-10 13:40:00|168.94|167.44|165.54|164.04|169.09|167.59|165.44|163.94|857
1628603100000|2021-08-10 13:45:00|165.53|164.03|164.77|163.27|166.16|164.66|164.33|162.83|833
1628603400000|2021-08-10 13:50:00|164.78|163.28|165.05|163.55|165.05|163.55|164.52|163.02|721
1628603700000|2021-08-10 13:55:00|165.08|163.58|165.68|164.18|165.9|164.4|164.9|163.4|756
1628604000000|2021-08-10 14:00:00|165.62|164.12|165.61|164.11|165.87|164.37|164.94|163.44|742
1628604300000|2021-08-10 14:05:00|165.62|164.12|164.95|163.45|165.62|164.12|164.81|163.31|642
1628604600000|2021-08-10 14:10:00|164.96|163.46|166.01|164.51|166.01|164.51|164.83|163.33|710
1628604900000|2021-08-10 14:15:00|166|164.5|165.52|164.02|166.04|164.54|165.47|163.97|747
1628605200000|2021-08-10 14:20:00|165.53|164.03|165.86|164.36|165.86|164.36|165.42|163.92|635
1628605500000|2021-08-10 14:25:00|165.87|164.37|165.34|163.84|165.94|164.44|165.14|163.64|609
1628605800000|2021-08-10 14:30:00|165.35|163.85|165.06|163.56|165.65|164.15|164.95|163.45|602
1628606100000|2021-08-10 14:35:00|165.05|163.55|165.14|163.64|165.27|163.77|164.77|163.27|647
1628606400000|2021-08-10 14:40:00|165.16|163.66|164.13|162.63|165.16|163.66|164.05|162.55|605
1628606700000|2021-08-10 14:45:00|164.12|162.62|163.89|162.39|164.62|163.12|163.76|162.26|692
1628607000000|2021-08-10 14:50:00|163.88|162.38|163.97|162.47|164.17|162.67|163.46|161.96|737
1628607300000|2021-08-10 14:55:00|163.96|162.46|164.2|162.7|164.59|163.09|163.89|162.39|607
1628607600000|2021-08-10 15:00:00|164.21|162.71|164.27|162.77|164.55|163.05|164.13|162.63|595
1628607900000|2021-08-10 15:05:00|164.19|162.69|163.99|162.49|164.26|162.76|163.44|161.94|649
1628608200000|2021-08-10 15:10:00|164|162.5|164.72|163.22|164.96|163.46|163.93|162.43|708
1628608500000|2021-08-10 15:15:00|164.71|163.21|164.75|163.25|164.92|163.42|164.38|162.88|689
1628608800000|2021-08-10 15:20:00|164.74|163.24|164.16|162.66|164.76|163.26|164.12|162.62|561
1628609100000|2021-08-10 15:25:00|164.15|162.65|163.37|161.87|164.58|163.08|163.36|161.86|707
1628609400000|2021-08-10 15:30:00|163.35|161.85|163.06|161.56|163.56|162.06|162.81|161.31|657
1628609700000|2021-08-10 15:35:00|163.03|161.53|163.75|162.25|163.94|162.44|162.99|161.49|657
1628610000000|2021-08-10 15:40:00|163.76|162.26|164.25|162.75|164.25|162.75|163.49|161.99|667
1628610300000|2021-08-10 15:45:00|164.26|162.76|164.18|162.68|164.56|163.06|164.03|162.53|694
1628610600000|2021-08-10 15:50:00|164.19|162.69|163.64|162.14|164.33|162.83|163.53|162.03|559
1628610900000|2021-08-10 15:55:00|163.65|162.15|163.48|161.98|163.8|162.3|163.11|161.61|594
1628611200000|2021-08-10 16:00:00|163.47|161.97|163.48|161.98|163.56|162.06|163.02|161.52|657
1628611500000|2021-08-10 16:05:00|163.49|161.99|163.27|161.77|164.02|162.52|163.21|161.71|637
1628611800000|2021-08-10 16:10:00|163.24|161.74|162.97|161.47|163.63|162.13|162.9|161.4|669
1628612100000|2021-08-10 16:15:00|162.96|161.46|162.78|161.28|163.26|161.76|162.65|161.15|675
1628612400000|2021-08-10 16:20:00|162.79|161.29|163.2|161.7|163.46|161.96|162.79|161.29|607
1628612700000|2021-08-10 16:25:00|163.21|161.71|160.95|159.45|163.26|161.76|160.85|159.35|722
1628613000000|2021-08-10 16:30:00|160.97|159.47|159.99|158.49|161.17|159.67|159.66|158.16|753
1628613300000|2021-08-10 16:35:00|159.96|158.46|160.05|158.55|160.69|159.19|159.96|158.46|680
1628613600000|2021-08-10 16:40:00|160.04|158.54|160.13|158.63|160.3|158.8|159.87|158.37|675
1628613900000|2021-08-10 16:45:00|160.1|158.6|160.58|159.08|160.62|159.12|159.94|158.44|620
1628614200000|2021-08-10 16:50:00|160.55|159.05|160.09|158.59|160.59|159.09|159.66|158.16|680
1628614500000|2021-08-10 16:55:00|160.07|158.57|160.36|158.86|160.89|159.39|160.05|158.55|588
1628614800000|2021-08-10 17:00:00|160.34|158.84|160.84|159.34|161.23|159.73|160.32|158.82|625
1628615100000|2021-08-10 17:05:00|160.85|159.35|161.37|159.87|161.39|159.89|160.85|159.35|494
1628615400000|2021-08-10 17:10:00|161.33|159.83|161.71|160.21|161.89|160.39|161.33|159.83|547
1628615700000|2021-08-10 17:15:00|161.76|160.26|161.96|160.46|162.19|160.69|161.72|160.22|622
1628616000000|2021-08-10 17:20:00|161.95|160.45|161.81|160.31|162.02|160.52|161.48|159.98|605
1628616300000|2021-08-10 17:25:00|161.8|160.3|162.37|160.87|162.37|160.87|161.69|160.19|547
1628616600000|2021-08-10 17:30:00|162.4|160.9|161.79|160.29|162.49|160.99|161.74|160.24|454
1628616900000|2021-08-10 17:35:00|161.78|160.28|161.48|159.98|162.1|160.6|161.43|159.93|585
1628617200000|2021-08-10 17:40:00|161.49|159.99|161.64|160.14|162.39|160.89|161.48|159.98|592
1628617500000|2021-08-10 17:45:00|161.66|160.16|161.56|160.06|162.08|160.58|161.37|159.87|542
1628617800000|2021-08-10 17:50:00|161.55|160.05|162.08|160.58|162.23|160.73|161.52|160.02|559
1628618100000|2021-08-10 17:55:00|162.09|160.59|162.25|160.75|162.33|160.83|161.98|160.48|418
1628618400000|2021-08-10 18:00:00|162.22|160.72|163.21|161.71|163.21|161.71|162.17|160.67|529
1628618700000|2021-08-10 18:05:00|163.24|161.74|162.9|161.4|163.26|161.76|162.8|161.3|584
1628619000000|2021-08-10 18:10:00|162.85|161.35|162.51|161.01|162.91|161.41|162.46|160.96|373
1628619300000|2021-08-10 18:15:00|162.52|161.02|163.01|161.51|163.04|161.54|162.46|160.96|401
1628619600000|2021-08-10 18:20:00|163.02|161.52|163.34|161.84|163.34|161.84|162.57|161.07|578
1628619900000|2021-08-10 18:25:00|163.31|161.81|162.95|161.45|163.35|161.85|162.63|161.13|561
1628620200000|2021-08-10 18:30:00|162.9|161.4|163.16|161.66|163.35|161.85|162.86|161.36|521
1628620500000|2021-08-10 18:35:00|163.17|161.67|163.47|161.97|163.57|162.07|163.17|161.67|470
1628620800000|2021-08-10 18:40:00|163.46|161.96|163.71|162.21|163.76|162.26|163.36|161.86|435
1628621100000|2021-08-10 18:45:00|163.72|162.22|163.92|162.42|164.2|162.7|163.5|162|598
1628621400000|2021-08-10 18:50:00|163.93|162.43|163.79|162.29|164.14|162.64|163.65|162.15|611
1628621700000|2021-08-10 18:55:00|163.82|162.32|164.29|162.79|164.33|162.83|163.78|162.28|543
1628622000000|2021-08-10 19:00:00|164.27|162.77|164.41|162.91|164.49|162.99|164.19|162.69|327
1628622300000|2021-08-10 19:05:00|164.4|162.9|164.5|163|164.52|163.02|164.4|162.9|314
1628622600000|2021-08-10 19:10:00|164.52|163.02|164.51|163.01|164.6|163.1|164.21|162.71|534
1628622900000|2021-08-10 19:15:00|164.52|163.02|164.75|163.25|164.8|163.3|164.51|163.01|423
1628623200000|2021-08-10 19:20:00|164.74|163.24|164.99|163.49|165.24|163.74|164.74|163.24|566
1628623500000|2021-08-10 19:25:00|165|163.5|164.67|163.17|165.01|163.51|164.23|162.73|647
1628623800000|2021-08-10 19:30:00|164.69|163.19|164.96|163.46|165.42|163.92|164.67|163.17|592
1628624100000|2021-08-10 19:35:00|164.95|163.45|165.07|163.57|165.27|163.77|164.83|163.33|472
1628624400000|2021-08-10 19:40:00|165.06|163.56|165.24|163.74|165.25|163.75|165.06|163.56|458
1628624700000|2021-08-10 19:45:00|165.25|163.75|165.15|163.65|165.27|163.77|165.02|163.52|396
1628625000000|2021-08-10 19:50:00|165.16|163.66|165.28|163.78|165.46|163.96|165.13|163.63|420
1628625300000|2021-08-10 19:55:00|165.27|163.77|165.49|163.99|165.68|164.18|165.27|163.77|376
1628625600000|2021-08-10 20:00:00|165.5|164|166.05|164.55|166.05|164.55|165.28|163.78|467
1628625900000|2021-08-10 20:05:00|166.04|164.54|165.59|164.09|166.08|164.58|165.41|163.91|517
1628626200000|2021-08-10 20:10:00|165.56|164.06|165.86|164.36|166.05|164.55|165.5|164|556
1628626500000|2021-08-10 20:15:00|165.85|164.35|166.04|164.54|166.3|164.8|165.84|164.34|479
1628626800000|2021-08-10 20:20:00|166.05|164.55|166.33|164.83|166.42|164.92|165.84|164.34|585
1628627100000|2021-08-10 20:25:00|166.34|164.84|165.9|164.4|166.45|164.95|165.88|164.38|507
1628627400000|2021-08-10 20:30:00|165.91|164.41|166.42|164.92|166.52|165.02|165.89|164.39|471
1628627700000|2021-08-10 20:35:00|166.41|164.91|167.34|165.84|167.41|165.91|166.38|164.88|638
1628628000000|2021-08-10 20:40:00|167.33|165.83|167.25|165.75|167.61|166.11|167.23|165.73|530
1628628300000|2021-08-10 20:45:00|167.24|165.74|167.71|166.21|167.72|166.22|167.23|165.73|511
1628628600000|2021-08-10 20:50:00|167.72|166.22|168.08|166.58|168.09|166.59|167.7|166.2|491
1628628900000|2021-08-10 20:55:00|168.07|166.57|167.81|166.31|168.08|166.58|167.44|165.94|429
1628629200000|2021-08-10 21:00:00|167.82|166.32|168.07|166.57|168.08|166.58|167.67|166.17|204
1628629500000|2021-08-10 21:05:00|168.09|166.59|168.21|166.71|168.36|166.86|167.93|166.43|444
1628629800000|2021-08-10 21:10:00|168.19|166.69|168.14|166.64|168.24|166.74|168.03|166.53|475
1628630100000|2021-08-10 21:15:00|168.12|166.62|167.17|165.67|168.15|166.65|167.01|165.51|589
1628630400000|2021-08-10 21:20:00|167.19|165.69|168.02|166.52|168.04|166.54|167.19|165.69|536
1628630700000|2021-08-10 21:25:00|168.01|166.51|168.07|166.57|168.6|167.1|168.01|166.51|638
1628631000000|2021-08-10 21:30:00|168.06|166.56|168.19|166.69|168.23|166.73|167.81|166.31|418
1628631300000|2021-08-10 21:35:00|168.18|166.68|168.39|166.89|168.62|167.12|168.17|166.67|560
1628631600000|2021-08-10 21:40:00|168.38|166.88|167.91|166.41|168.41|166.91|167.82|166.32|510
1628631900000|2021-08-10 21:45:00|167.9|166.4|167.69|166.19|168.13|166.63|167.43|165.93|671
1628632200000|2021-08-10 21:50:00|167.68|166.18|167.59|166.09|167.8|166.3|167.32|165.82|611
1628632500000|2021-08-10 21:55:00|167.58|166.08|168.25|166.75|168.6|167.1|167.57|166.07|603
1628632800000|2021-08-10 22:00:00|168.24|166.74|168.43|166.93|168.59|167.09|168.21|166.71|423
1628633100000|2021-08-10 22:05:00|168.45|166.95|168.53|167.03|168.6|167.1|168.36|166.86|473
1628633400000|2021-08-10 22:10:00|168.52|167.02|168.24|166.74|168.61|167.11|168.04|166.54|526
1628633700000|2021-08-10 22:15:00|168.23|166.73|167.9|166.4|168.28|166.78|167.81|166.31|403
1628634000000|2021-08-10 22:20:00|167.89|166.39|167.37|165.87|167.92|166.42|167.29|165.79|609
1628634300000|2021-08-10 22:25:00|167.42|165.92|166.82|165.32|167.5|166|166.72|165.22|571
1628634600000|2021-08-10 22:30:00|166.8|165.3|166.52|165.02|167.33|165.83|166.36|164.86|662
1628634900000|2021-08-10 22:35:00|166.5|165|165.86|164.36|166.64|165.14|165.72|164.22|696
1628635200000|2021-08-10 22:40:00|165.83|164.33|166.22|164.72|166.44|164.94|165.82|164.32|676
1628635500000|2021-08-10 22:45:00|166.23|164.73|166.58|165.08|166.75|165.25|166.23|164.73|640
1628635800000|2021-08-10 22:50:00|166.59|165.09|166.13|164.63|166.95|165.45|165.85|164.35|726
1628636100000|2021-08-10 22:55:00|166.14|164.64|165.72|164.22|166.38|164.88|165.45|163.95|639
1628636400000|2021-08-10 23:00:00|165.73|164.23|166.24|164.74|166.4|164.9|165.68|164.18|420
1628636700000|2021-08-10 23:05:00|166.25|164.75|165.89|164.39|166.43|164.93|165.8|164.3|608
1628637000000|2021-08-10 23:10:00|165.93|164.43|165.77|164.27|166.09|164.59|165.7|164.2|581
1628637300000|2021-08-10 23:15:00|165.74|164.24|165.6|164.1|166.02|164.52|165.32|163.82|652
1628637600000|2021-08-10 23:20:00|165.59|164.09|165.43|163.93|165.78|164.28|165.4|163.9|585
1628637900000|2021-08-10 23:25:00|165.42|163.92|165.04|163.54|165.69|164.19|165.01|163.51|620
1628638200000|2021-08-10 23:30:00|165.03|163.53|166.04|164.54|166.07|164.57|164.96|163.46|604
1628638500000|2021-08-10 23:35:00|166.09|164.59|165.97|164.47|166.41|164.91|165.72|164.22|624
1628638800000|2021-08-10 23:40:00|165.96|164.46|166.33|164.83|166.41|164.91|165.8|164.3|532
1628639100000|2021-08-10 23:45:00|166.32|164.82|165.78|164.28|166.4|164.9|165.71|164.21|574
1628639400000|2021-08-10 23:50:00|165.77|164.27|166.34|164.84|166.56|165.06|165.77|164.27|498
1628639700000|2021-08-10 23:55:00|166.33|164.83|166.11|164.61|166.53|165.03|166.11|164.61|479
1628640000000|2021-08-11 00:00:00|166.13|164.63|166.26|164.76|166.93|165.43|165.92|164.42|678
1628640300000|2021-08-11 00:05:00|166.27|164.77|166.55|165.05|167.15|165.65|166.11|164.61|607
1628640600000|2021-08-11 00:10:00|166.54|165.04|166.99|165.49|166.99|165.49|166.43|164.93|471
1628640900000|2021-08-11 00:15:00|166.98|165.48|167.28|165.78|167.44|165.94|166.93|165.43|513
1628641200000|2021-08-11 00:20:00|167.27|165.77|166.47|164.97|167.52|166.02|166.28|164.78|613
1628641500000|2021-08-11 00:25:00|166.48|164.98|166.89|165.39|167.2|165.7|166.33|164.83|575
1628641800000|2021-08-11 00:30:00|166.9|165.4|167.18|165.68|167.78|166.28|166.9|165.4|638
1628642100000|2021-08-11 00:35:00|167.21|165.71|166.95|165.45|167.28|165.78|166.61|165.11|547
1628642400000|2021-08-11 00:40:00|166.96|165.46|167.4|165.9|167.57|166.07|166.86|165.36|502
1628642700000|2021-08-11 00:45:00|167.39|165.89|167.85|166.35|167.85|166.35|167.29|165.79|508
1628643000000|2021-08-11 00:50:00|167.84|166.34|168|166.5|168.69|167.19|167.67|166.17|643
1628643300000|2021-08-11 00:55:00|168.01|166.51|167.82|166.32|168.01|166.51|167.62|166.12|447
1628643600000|2021-08-11 01:00:00|167.81|166.31|167|165.5|168.01|166.51|166.84|165.34|575
1628643900000|2021-08-11 01:05:00|167.01|165.51|166.97|165.47|167.23|165.73|166.85|165.35|490
1628644200000|2021-08-11 01:10:00|166.96|165.46|166.75|165.25|167.17|165.67|166.74|165.24|482
1628644500000|2021-08-11 01:15:00|166.76|165.26|167.33|165.83|167.38|165.88|166.75|165.25|557
1628644800000|2021-08-11 01:20:00|167.34|165.84|167.3|165.8|167.62|166.12|167.15|165.65|434
1628645100000|2021-08-11 01:25:00|167.31|165.81|167.36|165.86|167.54|166.04|167.22|165.72|452
1628645400000|2021-08-11 01:30:00|167.38|165.88|167.39|165.89|167.72|166.22|167.38|165.88|517
1628645700000|2021-08-11 01:35:00|167.4|165.9|166.78|165.28|167.41|165.91|166.59|165.09|416
1628646000000|2021-08-11 01:40:00|166.76|165.26|166.61|165.11|166.85|165.35|166.6|165.1|369
1628646300000|2021-08-11 01:45:00|166.62|165.12|166.38|164.88|166.62|165.12|166.22|164.72|465
1628646600000|2021-08-11 01:50:00|166.37|164.87|166.89|165.39|166.91|165.41|166.37|164.87|471
1628646900000|2021-08-11 01:55:00|166.9|165.4|167.02|165.52|167.02|165.52|166.72|165.22|468
1628647200000|2021-08-11 02:00:00|167|165.5|167.23|165.73|167.76|166.26|167|165.5|616
1628647500000|2021-08-11 02:05:00|167.24|165.74|167.17|165.67|167.49|165.99|167.09|165.59|543
1628647800000|2021-08-11 02:10:00|167.14|165.64|166.83|165.33|167.16|165.66|166.73|165.23|496
1628648100000|2021-08-11 02:15:00|166.85|165.35|166.54|165.04|167.16|165.66|166.53|165.03|477
1628648400000|2021-08-11 02:20:00|166.55|165.05|166.44|164.94|166.56|165.06|166.28|164.78|398
1628648700000|2021-08-11 02:25:00|166.45|164.95|166.15|164.65|166.5|165|165.99|164.49|436
1628649000000|2021-08-11 02:30:00|166.14|164.64|165.61|164.11|166.27|164.77|165.48|163.98|589
1628649300000|2021-08-11 02:35:00|165.59|164.09|165.54|164.04|165.74|164.24|165.39|163.89|566
1628649600000|2021-08-11 02:40:00|165.56|164.06|165.19|163.69|165.57|164.07|165.05|163.55|521
1628649900000|2021-08-11 02:45:00|165.2|163.7|166|164.5|166.06|164.56|165.15|163.65|652
1628650200000|2021-08-11 02:50:00|166.02|164.52|166.56|165.06|166.56|165.06|165.92|164.42|472
1628650500000|2021-08-11 02:55:00|166.55|165.05|166.48|164.98|166.57|165.07|166.24|164.74|372
1628650800000|2021-08-11 03:00:00|166.47|164.97|165.9|164.4|166.48|164.98|165.84|164.34|403
1628651100000|2021-08-11 03:05:00|165.89|164.39|166.02|164.52|166.02|164.52|165.63|164.13|489
1628651400000|2021-08-11 03:10:00|166.03|164.53|166.29|164.79|166.34|164.84|166.01|164.51|419
1628651700000|2021-08-11 03:15:00|166.28|164.78|166.89|165.39|166.98|165.48|166.28|164.78|452
1628652000000|2021-08-11 03:20:00|166.88|165.38|166.71|165.21|166.94|165.44|166.37|164.87|474
1628652300000|2021-08-11 03:25:00|166.7|165.2|166.42|164.92|166.73|165.23|166.34|164.84|395
1628652600000|2021-08-11 03:30:00|166.44|164.94|166.95|165.45|167|165.5|166.41|164.91|424
1628652900000|2021-08-11 03:35:00|166.99|165.49|166.63|165.13|167.02|165.52|166.48|164.98|437
1628653200000|2021-08-11 03:40:00|166.64|165.14|166.22|164.72|166.66|165.16|165.92|164.42|357
1628653500000|2021-08-11 03:45:00|166.23|164.73|166.38|164.88|166.56|165.06|166.23|164.73|348
1628653800000|2021-08-11 03:50:00|166.37|164.87|166.66|165.16|166.73|165.23|166.36|164.86|351
1628654100000|2021-08-11 03:55:00|166.64|165.14|166.52|165.02|166.86|165.36|166.5|165|372
1628654400000|2021-08-11 04:00:00|166.53|165.03|166.66|165.16|166.76|165.26|166.34|164.84|486
1628654700000|2021-08-11 04:05:00|166.63|165.13|167|165.5|167.01|165.51|166.61|165.11|438
1628655000000|2021-08-11 04:10:00|167.01|165.51|167.45|165.95|167.46|165.96|166.79|165.29|384
1628655300000|2021-08-11 04:15:00|167.5|166|167.44|165.94|167.54|166.04|167.15|165.65|441
1628655600000|2021-08-11 04:20:00|167.45|165.95|167.74|166.24|167.84|166.34|167.45|165.95|412
1628655900000|2021-08-11 04:25:00|167.73|166.23|167.36|165.86|167.75|166.25|167.2|165.7|363
1628656200000|2021-08-11 04:30:00|167.37|165.87|166.98|165.48|167.47|165.97|166.91|165.41|397
1628656500000|2021-08-11 04:35:00|166.96|165.46|166.32|164.82|167.06|165.56|165.91|164.41|550
1628656800000|2021-08-11 04:40:00|166.31|164.81|166.6|165.1|166.67|165.17|166.3|164.8|367
1628657100000|2021-08-11 04:45:00|166.61|165.11|167.03|165.53|167.32|165.82|166.58|165.08|556
1628657400000|2021-08-11 04:50:00|167.04|165.54|166.92|165.42|167.36|165.86|166.81|165.31|397
1628657700000|2021-08-11 04:55:00|166.93|165.43|167.17|165.67|167.28|165.78|166.92|165.42|380
1628658000000|2021-08-11 05:00:00|167.16|165.66|167.42|165.92|167.43|165.93|167.16|165.66|347
1628658300000|2021-08-11 05:05:00|167.44|165.94|167.16|165.66|167.55|166.05|167.09|165.59|418
1628658600000|2021-08-11 05:10:00|167.15|165.65|166.85|165.35|167.26|165.76|166.82|165.32|440
1628658900000|2021-08-11 05:15:00|166.86|165.36|167.11|165.61|167.18|165.68|166.77|165.27|418
1628659200000|2021-08-11 05:20:00|167.12|165.62|167.65|166.15|167.68|166.18|167.08|165.58|341
1628659500000|2021-08-11 05:25:00|167.67|166.17|168.27|166.77|168.3|166.8|167.65|166.15|476
1628659800000|2021-08-11 05:30:00|168.29|166.79|169.73|168.23|169.74|168.24|168.25|166.75|538
1628660100000|2021-08-11 05:35:00|169.72|168.22|170.74|169.24|171.09|169.59|169.72|168.22|599
1628660400000|2021-08-11 05:40:00|170.75|169.25|169.96|168.46|170.81|169.31|169.85|168.35|624
1628660700000|2021-08-11 05:45:00|169.97|168.47|169.72|168.22|170.41|168.91|169.67|168.17|553
1628661000000|2021-08-11 05:50:00|169.73|168.23|169.96|168.46|170.5|169|169.66|168.16|497
1628661300000|2021-08-11 05:55:00|169.97|168.47|170.5|169|170.69|169.19|169.93|168.43|503
1628661600000|2021-08-11 06:00:00|170.48|168.98|171.82|170.32|171.83|170.33|170.48|168.98|715
1628661900000|2021-08-11 06:05:00|171.84|170.34|172.52|171.02|172.99|171.49|171.81|170.31|670
1628662200000|2021-08-11 06:10:00|172.48|170.98|172.73|171.23|172.98|171.48|172.24|170.74|597
1628662500000|2021-08-11 06:15:00|172.75|171.25|172.19|170.69|172.77|171.27|171.63|170.13|617
1628662800000|2021-08-11 06:20:00|172.18|170.68|173.22|171.72|173.25|171.75|172.17|170.67|521
1628663100000|2021-08-11 06:25:00|173.18|171.68|173.29|171.79|173.77|172.27|173|171.5|700
1628663400000|2021-08-11 06:30:00|173.27|171.77|173.54|172.04|173.66|172.16|173.15|171.65|646
1628663700000|2021-08-11 06:35:00|173.55|172.05|173.44|171.94|173.75|172.25|173.32|171.82|626
1628664000000|2021-08-11 06:40:00|173.45|171.95|172.09|170.59|173.57|172.07|171.66|170.16|739
1628664300000|2021-08-11 06:45:00|172.11|170.61|172.36|170.86|172.53|171.03|171.6|170.1|700
1628664600000|2021-08-11 06:50:00|172.34|170.84|173.47|171.97|173.47|171.97|172.15|170.65|667
1628664900000|2021-08-11 06:55:00|173.44|171.94|172.88|171.38|173.48|171.98|172.52|171.02|736
1628665200000|2021-08-11 07:00:00|172.89|171.39|173.95|172.45|174.06|172.56|172.89|171.39|619
1628665500000|2021-08-11 07:05:00|173.96|172.46|174.23|172.73|174.99|173.49|173.91|172.41|780
1628665800000|2021-08-11 07:10:00|174.22|172.72|174.33|172.83|174.44|172.94|174.11|172.61|639
1628666100000|2021-08-11 07:15:00|174.32|172.82|173.48|171.98|174.42|172.92|173.46|171.96|550
1628666400000|2021-08-11 07:20:00|173.46|171.96|173.53|172.03|173.89|172.39|173.34|171.84|557
1628666700000|2021-08-11 07:25:00|173.54|172.04|173.62|172.12|173.73|172.23|173.26|171.76|595
1628667000000|2021-08-11 07:30:00|173.63|172.13|173.26|171.76|173.68|172.18|173.25|171.75|447
1628667300000|2021-08-11 07:35:00|173.27|171.77|172.99|171.49|173.52|172.02|172.99|171.49|488
1628667600000|2021-08-11 07:40:00|172.97|171.47|172.89|171.39|173.3|171.8|172.88|171.38|505
1628667900000|2021-08-11 07:45:00|172.9|171.4|173.04|171.54|173.44|171.94|172.89|171.39|539
1628668200000|2021-08-11 07:50:00|173.03|171.53|173.16|171.66|173.24|171.74|172.39|170.89|656
1628668500000|2021-08-11 07:55:00|173.17|171.67|173.56|172.06|173.79|172.29|173.16|171.66|595
1628668800000|2021-08-11 08:00:00|173.57|172.07|173.63|172.13|174.11|172.61|173.35|171.85|581
1628669100000|2021-08-11 08:05:00|173.62|172.12|172.92|171.42|173.75|172.25|172.92|171.42|583
1628669400000|2021-08-11 08:10:00|172.9|171.4|172.64|171.14|172.96|171.46|172.37|170.87|621
1628669700000|2021-08-11 08:15:00|172.62|171.12|172.24|170.74|172.88|171.38|172.2|170.7|633
1628670000000|2021-08-11 08:20:00|172.23|170.73|171.27|169.77|172.26|170.76|171.06|169.56|653
1628670300000|2021-08-11 08:25:00|171.29|169.79|171.95|170.45|172.07|170.57|171.29|169.79|573
1628670600000|2021-08-11 08:30:00|171.94|170.44|171.6|170.1|172.23|170.73|171.48|169.98|505
1628670900000|2021-08-11 08:35:00|171.59|170.09|171.63|170.13|172.06|170.56|171.58|170.08|554
1628671200000|2021-08-11 08:40:00|171.6|170.1|171.66|170.16|171.95|170.45|171.47|169.97|518
1628671500000|2021-08-11 08:45:00|171.65|170.15|172.06|170.56|172.22|170.72|171.53|170.03|513
1628671800000|2021-08-11 08:50:00|172.07|170.57|172.54|171.04|172.55|171.05|171.85|170.35|411
1628672100000|2021-08-11 08:55:00|172.55|171.05|172.29|170.79|172.85|171.35|172.29|170.79|524
1628672400000|2021-08-11 09:00:00|172.3|170.8|171.97|170.47|172.3|170.8|171.25|169.75|615
1628672700000|2021-08-11 09:05:00|171.99|170.49|171.73|170.23|172.04|170.54|171.58|170.08|435
1628673000000|2021-08-11 09:10:00|171.72|170.22|170.87|169.37|171.75|170.25|170.86|169.36|420
1628673300000|2021-08-11 09:15:00|170.86|169.36|170.83|169.33|171.14|169.64|170.73|169.23|555
1628673600000|2021-08-11 09:20:00|170.81|169.31|170.8|169.3|170.85|169.35|170.46|168.96|397
1628673900000|2021-08-11 09:25:00|170.81|169.31|171.23|169.73|171.31|169.81|170.79|169.29|518
1628674200000|2021-08-11 09:30:00|171.24|169.74|171.24|169.74|171.4|169.9|171.05|169.55|573
1628674500000|2021-08-11 09:35:00|171.23|169.73|171.71|170.21|172.05|170.55|171.23|169.73|538
1628674800000|2021-08-11 09:40:00|171.7|170.2|171.52|170.02|171.71|170.21|171.35|169.85|428
1628675100000|2021-08-11 09:45:00|171.53|170.03|171.3|169.8|171.62|170.12|171.17|169.67|503
1628675400000|2021-08-11 09:50:00|171.32|169.82|171.17|169.67|171.58|170.08|170.97|169.47|521
1628675700000|2021-08-11 09:55:00|171.18|169.68|171.16|169.66|171.29|169.79|171.05|169.55|456
1628676000000|2021-08-11 10:00:00|171.17|169.67|172.13|170.63|172.58|171.08|171.12|169.62|538
1628676300000|2021-08-11 10:05:00|172.1|170.6|172.13|170.63|172.54|171.04|171.68|170.18|537
1628676600000|2021-08-11 10:10:00|172.11|170.61|172.38|170.88|172.41|170.91|171.91|170.41|375
1628676900000|2021-08-11 10:15:00|172.37|170.87|172.57|171.07|172.65|171.15|172.3|170.8|446
1628677200000|2021-08-11 10:20:00|172.55|171.05|172.35|170.85|172.93|171.43|172.29|170.79|545
1628677500000|2021-08-11 10:25:00|172.34|170.84|171.03|169.53|172.35|170.85|170.6|169.1|663
1628677800000|2021-08-11 10:30:00|171.05|169.55|171.44|169.94|171.51|170.01|170.42|168.92|675
1628678100000|2021-08-11 10:35:00|171.45|169.95|171.12|169.62|171.65|170.15|171.12|169.62|598
1628678400000|2021-08-11 10:40:00|171.14|169.64|171.31|169.81|171.6|170.1|171.12|169.62|490
1628678700000|2021-08-11 10:45:00|171.3|169.8|171.72|170.22|171.79|170.29|171.26|169.76|538
1628679000000|2021-08-11 10:50:00|171.71|170.21|171.89|170.39|171.97|170.47|171.48|169.98|486
1628679300000|2021-08-11 10:55:00|171.9|170.4|171.41|169.91|171.93|170.43|171.12|169.62|557
1628679600000|2021-08-11 11:00:00|171.42|169.92|171.73|170.23|171.76|170.26|170.8|169.3|591
1628679900000|2021-08-11 11:05:00|171.74|170.24|171.67|170.17|172.15|170.65|171.62|170.12|559
1628680200000|2021-08-11 11:10:00|171.68|170.18|171.58|170.08|171.76|170.26|171.35|169.85|479
1628680500000|2021-08-11 11:15:00|171.57|170.07|172.04|170.54|172.19|170.69|171.39|169.89|403
1628680800000|2021-08-11 11:20:00|172.02|170.52|172.21|170.71|172.32|170.82|172.02|170.52|470
1628681100000|2021-08-11 11:25:00|172.19|170.69|172|170.5|172.25|170.75|171.87|170.37|382
1628681400000|2021-08-11 11:30:00|172.01|170.51|171.67|170.17|172.02|170.52|171.63|170.13|417
1628681700000|2021-08-11 11:35:00|171.66|170.16|171.22|169.72|171.66|170.16|170.97|169.47|523
1628682000000|2021-08-11 11:40:00|171.21|169.71|171.35|169.85|171.44|169.94|171|169.5|540
1628682300000|2021-08-11 11:45:00|171.34|169.84|170.6|169.1|171.34|169.84|170.59|169.09|527
1628682600000|2021-08-11 11:50:00|170.59|169.09|170.41|168.91|170.68|169.18|170.22|168.72|538
1628682900000|2021-08-11 11:55:00|170.4|168.9|170.52|169.02|170.58|169.08|170.4|168.9|465
1628683200000|2021-08-11 12:00:00|170.53|169.03|170.02|168.52|171.32|169.82|169.96|168.46|499
1628683500000|2021-08-11 12:05:00|170.03|168.53|170.1|168.6|170.63|169.13|169.96|168.46|561
1628683800000|2021-08-11 12:10:00|170.09|168.59|170.2|168.7|170.26|168.76|169.95|168.45|462
1628684100000|2021-08-11 12:15:00|170.19|168.69|170.4|168.9|170.52|169.02|170.17|168.67|461
1628684400000|2021-08-11 12:20:00|170.41|168.91|169.96|168.46|170.42|168.92|169.93|168.43|397
1628684700000|2021-08-11 12:25:00|169.95|168.45|169.6|168.1|169.98|168.48|169.4|167.9|495
1628685000000|2021-08-11 12:30:00|169.61|168.11|171.14|169.64|171.21|169.71|169.6|168.1|543
1628685300000|2021-08-11 12:35:00|171.15|169.65|170.82|169.32|171.47|169.97|170.74|169.24|526
1628685600000|2021-08-11 12:40:00|170.83|169.33|170.88|169.38|171.08|169.58|170.81|169.31|489
1628685900000|2021-08-11 12:45:00|170.87|169.37|171.13|169.63|171.14|169.64|170.8|169.3|416
1628686200000|2021-08-11 12:50:00|171.12|169.62|171.23|169.73|171.26|169.76|170.96|169.46|454
1628686500000|2021-08-11 12:55:00|171.22|169.72|171.63|170.13|171.84|170.34|171.12|169.62|491
1628686800000|2021-08-11 13:00:00|171.66|170.16|171.72|170.22|171.74|170.24|170.79|169.29|618
1628687100000|2021-08-11 13:05:00|171.74|170.24|171.81|170.31|171.97|170.47|171.57|170.07|548
1628687400000|2021-08-11 13:10:00|171.83|170.33|172.29|170.79|172.39|170.89|171.81|170.31|532
1628687700000|2021-08-11 13:15:00|172.31|170.81|172.72|171.22|172.9|171.4|172.29|170.79|586
1628688000000|2021-08-11 13:20:00|172.7|171.2|173.01|171.51|173.03|171.53|172.32|170.82|724
1628688300000|2021-08-11 13:25:00|173.02|171.52|173.49|171.99|173.53|172.03|172.85|171.35|649
1628688600000|2021-08-11 13:30:00|173.48|171.98|173.23|171.73|173.52|172.02|172.61|171.11|699
1628688900000|2021-08-11 13:35:00|173.24|171.74|173.05|171.55|173.34|171.84|172.87|171.37|557
1628689200000|2021-08-11 13:40:00|173.04|171.54|172.82|171.32|173.07|171.57|172.54|171.04|565
1628689500000|2021-08-11 13:45:00|172.83|171.33|173.55|172.05|173.67|172.17|172.74|171.24|686
1628689800000|2021-08-11 13:50:00|173.53|172.03|172.67|171.17|173.6|172.1|172.52|171.02|706
1628690100000|2021-08-11 13:55:00|172.68|171.18|173.07|171.57|173.16|171.66|172.67|171.17|588
1628690400000|2021-08-11 14:00:00|173.06|171.56|172.56|171.06|173.11|171.61|172.51|171.01|564
1628690700000|2021-08-11 14:05:00|172.58|171.08|173.24|171.74|173.24|171.74|172.46|170.96|493
1628691000000|2021-08-11 14:10:00|173.25|171.75|173.67|172.17|173.83|172.33|173.25|171.75|667
1628691300000|2021-08-11 14:15:00|173.66|172.16|174.17|172.67|174.2|172.7|173.59|172.09|616
1628691600000|2021-08-11 14:20:00|174.18|172.68|173.71|172.21|174.24|172.74|173.62|172.12|573
1628691900000|2021-08-11 14:25:00|173.72|172.22|173.42|171.92|173.72|172.22|173.37|171.87|379
1628692200000|2021-08-11 14:30:00|173.41|171.91|173.96|172.46|173.96|172.46|173.4|171.9|492
1628692500000|2021-08-11 14:35:00|173.98|172.48|173.89|172.39|174.18|172.68|173.78|172.28|540
1628692800000|2021-08-11 14:40:00|173.88|172.38|174.22|172.72|174.82|173.32|173.87|172.37|712
1628693100000|2021-08-11 14:45:00|174.23|172.73|174.79|173.29|174.88|173.38|174.1|172.6|762
1628693400000|2021-08-11 14:50:00|174.77|173.27|174.18|172.68|174.93|173.43|174.18|172.68|681
1628693700000|2021-08-11 14:55:00|174.21|172.71|173.87|172.37|174.23|172.73|173.76|172.26|639
1628694000000|2021-08-11 15:00:00|173.97|172.47|173.22|171.72|174.06|172.56|172.83|171.33|769
1628694300000|2021-08-11 15:05:00|173.26|171.76|173.46|171.96|173.67|172.17|173.2|171.7|680
1628694600000|2021-08-11 15:10:00|173.47|171.97|174|172.5|174.2|172.7|173.4|171.9|667
1628694900000|2021-08-11 15:15:00|173.99|172.49|173.64|172.14|174.08|172.58|173.42|171.92|588
1628695200000|2021-08-11 15:20:00|173.67|172.17|174.48|172.98|174.61|173.11|173.51|172.01|729
1628695500000|2021-08-11 15:25:00|174.44|172.94|175.22|173.72|175.29|173.79|174.31|172.81|712
1628695800000|2021-08-11 15:30:00|175.18|173.68|173.58|172.08|175.55|174.05|173.49|171.99|738
1628696100000|2021-08-11 15:35:00|173.59|172.09|173.84|172.34|173.98|172.48|173.53|172.03|656
1628696400000|2021-08-11 15:40:00|173.85|172.35|174.01|172.51|174.03|172.53|173.74|172.24|561
1628696700000|2021-08-11 15:45:00|173.99|172.49|173.22|171.72|174.11|172.61|173.12|171.62|719
1628697000000|2021-08-11 15:50:00|173.21|171.71|172.93|171.43|173.33|171.83|172.91|171.41|663
1628697300000|2021-08-11 15:55:00|172.89|171.39|173.02|171.52|173.14|171.64|172.55|171.05|664
1628697600000|2021-08-11 16:00:00|173.04|171.54|172.78|171.28|173.58|172.08|172.72|171.22|685
1628697900000|2021-08-11 16:05:00|172.77|171.27|172.87|171.37|173.23|171.73|172.43|170.93|632
1628698200000|2021-08-11 16:10:00|172.82|171.32|173.72|172.22|173.83|172.33|172.81|171.31|610
1628698500000|2021-08-11 16:15:00|173.71|172.21|174.48|172.98|174.49|172.99|173.69|172.19|531
1628698800000|2021-08-11 16:20:00|174.49|172.99|174.6|173.1|174.65|173.15|174.01|172.51|629
1628699100000|2021-08-11 16:25:00|174.61|173.11|173.71|172.21|174.67|173.17|173.61|172.11|715
1628699400000|2021-08-11 16:30:00|173.72|172.22|173.64|172.14|174.41|172.91|173.3|171.8|664
1628699700000|2021-08-11 16:35:00|173.62|172.12|174.46|172.96|174.51|173.01|173.61|172.11|547
1628700000000|2021-08-11 16:40:00|174.47|172.97|173.98|172.48|174.47|172.97|173.96|172.46|468
1628700300000|2021-08-11 16:45:00|174|172.5|174.38|172.88|174.46|172.96|174|172.5|520
1628700600000|2021-08-11 16:50:00|174.37|172.87|173.73|172.23|174.37|172.87|173.46|171.96|571
1628700900000|2021-08-11 16:55:00|173.75|172.25|174.04|172.54|174.28|172.78|173.71|172.21|559
1628701200000|2021-08-11 17:00:00|174.06|172.56|173.81|172.31|174.19|172.69|173.5|172|587
1628701500000|2021-08-11 17:05:00|173.8|172.3|174.43|172.93|174.45|172.95|173.79|172.29|494
1628701800000|2021-08-11 17:10:00|174.42|172.92|174.51|173.01|174.51|173.01|174.1|172.6|405
1628702100000|2021-08-11 17:15:00|174.48|172.98|174.23|172.73|174.56|173.06|173.91|172.41|371
1628702400000|2021-08-11 17:20:00|174.25|172.75|174.16|172.66|174.25|172.75|173.81|172.31|438
1628702700000|2021-08-11 17:25:00|174.17|172.67|173.81|172.31|174.17|172.67|173.77|172.27|429
1628703000000|2021-08-11 17:30:00|173.82|172.32|174.29|172.79|174.34|172.84|173.7|172.2|393
1628703300000|2021-08-11 17:35:00|174.3|172.8|174.88|173.38|174.91|173.41|174.28|172.78|527
1628703600000|2021-08-11 17:40:00|174.87|173.37|174.39|172.89|175.01|173.51|174.39|172.89|462
1628703900000|2021-08-11 17:45:00|174.4|172.9|174.12|172.62|174.87|173.37|174.11|172.61|484
1628704200000|2021-08-11 17:50:00|174.11|172.61|174.52|173.02|174.64|173.14|174.05|172.55|469
1628704500000|2021-08-11 17:55:00|174.53|173.03|175|173.5|175.48|173.98|174.52|173.02|719
1628704800000|2021-08-11 18:00:00|174.99|173.49|174.53|173.03|175.01|173.51|174.41|172.91|555
1628705100000|2021-08-11 18:05:00|174.52|173.02|174.37|172.87|174.57|173.07|174.22|172.72|474
1628705400000|2021-08-11 18:10:00|174.41|172.91|174.26|172.76|174.47|172.97|174.1|172.6|443
1628705700000|2021-08-11 18:15:00|174.25|172.75|173.83|172.33|174.25|172.75|173.8|172.3|493
1628706000000|2021-08-11 18:20:00|173.81|172.31|173.38|171.88|173.84|172.34|173.27|171.77|473
1628706300000|2021-08-11 18:25:00|173.37|171.87|174.12|172.62|174.41|172.91|173.28|171.78|446
1628706600000|2021-08-11 18:30:00|174.13|172.63|173.66|172.16|174.13|172.63|173.48|171.98|407
1628706900000|2021-08-11 18:35:00|173.67|172.17|173.31|171.81|173.67|172.17|173.14|171.64|428
1628707200000|2021-08-11 18:40:00|173.32|171.82|173.85|172.35|174.25|172.75|173.28|171.78|525
1628707500000|2021-08-11 18:45:00|173.84|172.34|174.46|172.96|174.76|173.26|173.65|172.15|496
1628707800000|2021-08-11 18:50:00|174.54|173.04|174.12|172.62|174.78|173.28|174.11|172.61|468
1628708100000|2021-08-11 18:55:00|174.13|172.63|174.21|172.71|174.4|172.9|173.98|172.48|464
1628708400000|2021-08-11 19:00:00|174.19|172.69|174.07|172.57|174.38|172.88|173.8|172.3|499
1628708700000|2021-08-11 19:05:00|174.06|172.56|173.54|172.04|174.21|172.71|173.52|172.02|584
1628709000000|2021-08-11 19:10:00|173.53|172.03|173.4|171.9|173.59|172.09|173.26|171.76|462
1628709300000|2021-08-11 19:15:00|173.41|171.91|173.34|171.84|173.41|171.91|173.01|171.51|538
1628709600000|2021-08-11 19:20:00|173.37|171.87|173.11|171.61|173.38|171.88|173.08|171.58|505
1628709900000|2021-08-11 19:25:00|173.12|171.62|173.65|172.15|173.83|172.33|172.95|171.45|567
1628710200000|2021-08-11 19:30:00|173.67|172.17|173.74|172.24|173.74|172.24|173.24|171.74|478
1628710500000|2021-08-11 19:35:00|173.76|172.26|174.13|172.63|174.13|172.63|173.65|172.15|436
1628710800000|2021-08-11 19:40:00|174.14|172.64|174.45|172.95|174.55|173.05|174.09|172.59|362
1628711100000|2021-08-11 19:45:00|174.48|172.98|174.8|173.3|174.86|173.36|174.22|172.72|558
1628711400000|2021-08-11 19:50:00|174.79|173.29|174.99|173.49|175.28|173.78|174.7|173.2|660
1628711700000|2021-08-11 19:55:00|175.01|173.51|175.28|173.78|175.6|174.1|174.91|173.41|633
1628712000000|2021-08-11 20:00:00|175.27|173.77|175.39|173.89|175.58|174.08|174.99|173.49|678
1628712300000|2021-08-11 20:05:00|175.38|173.88|175.68|174.18|175.71|174.21|175.29|173.79|595
1628712600000|2021-08-11 20:10:00|175.69|174.19|176.03|174.53|176.03|174.53|175.56|174.06|617
1628712900000|2021-08-11 20:15:00|176.04|174.54|175.45|173.95|176.23|174.73|175.45|173.95|650
1628713200000|2021-08-11 20:20:00|175.54|174.04|176.17|174.67|176.21|174.71|175.54|174.04|651
1628713500000|2021-08-11 20:25:00|176.16|174.66|176.18|174.68|176.84|175.34|176.13|174.63|589
1628713800000|2021-08-11 20:30:00|176.19|174.69|176.25|174.75|176.28|174.78|175.4|173.9|636
1628714100000|2021-08-11 20:35:00|176.26|174.76|176.15|174.65|176.31|174.81|175.95|174.45|559
1628714400000|2021-08-11 20:40:00|176.14|174.64|176.12|174.62|176.28|174.78|175.74|174.24|583
1628714700000|2021-08-11 20:45:00|176.11|174.61|175.48|173.98|176.14|174.64|175.37|173.87|604
1628715000000|2021-08-11 20:50:00|175.47|173.97|175.34|173.84|175.57|174.07|175.2|173.7|570
1628715300000|2021-08-11 20:55:00|175.36|173.86|174.91|173.41|175.39|173.89|174.87|173.37|467
1628715600000|2021-08-11 21:00:00|174.9|173.4|173.45|171.95|174.91|173.41|173.44|171.94|486
1628715900000|2021-08-11 21:05:00|173.46|171.96|173.23|171.73|173.81|172.31|172.49|170.99|676
1628716200000|2021-08-11 21:10:00|173.21|171.71|172.55|171.05|173.35|171.85|172.45|170.95|679
1628716500000|2021-08-11 21:15:00|172.54|171.04|171.46|169.96|172.55|171.05|171.43|169.93|627
1628716800000|2021-08-11 21:20:00|171.47|169.97|171.76|170.26|171.99|170.49|171.41|169.91|636
1628717100000|2021-08-11 21:25:00|171.77|170.27|172.56|171.06|172.59|171.09|171.7|170.2|580
1628717400000|2021-08-11 21:30:00|172.58|171.08|173.23|171.73|173.23|171.73|172.2|170.7|510
1628717700000|2021-08-11 21:35:00|173.21|171.71|173.93|172.43|173.93|172.43|173.17|171.67|494
1628718000000|2021-08-11 21:40:00|173.94|172.44|173.81|172.31|174.13|172.63|173.67|172.17|402
1628718300000|2021-08-11 21:45:00|173.8|172.3|174.03|172.53|174.37|172.87|173.8|172.3|564
1628718600000|2021-08-11 21:50:00|174.02|172.52|173.84|172.34|174.08|172.58|172.55|171.05|704
1628718900000|2021-08-11 21:55:00|173.86|172.36|173.52|172.02|174.01|172.51|173.39|171.89|661
1628719200000|2021-08-11 22:00:00|173.53|172.03|172.48|170.98|173.56|172.06|172.4|170.9|629
1628719500000|2021-08-11 22:05:00|172.5|171|172.17|170.67|173.29|171.79|172.04|170.54|724
1628719800000|2021-08-11 22:10:00|172.18|170.68|171.68|170.18|172.33|170.83|171.68|170.18|742
1628720100000|2021-08-11 22:15:00|171.69|170.19|171.09|169.59|171.79|170.29|171.05|169.55|795
1628720400000|2021-08-11 22:20:00|171.07|169.57|170.65|169.15|171.18|169.68|170.17|168.67|709
1628720700000|2021-08-11 22:25:00|170.66|169.16|170.08|168.58|170.73|169.23|169.33|167.83|739
1628721000000|2021-08-11 22:30:00|170.07|168.57|170.66|169.16|170.83|169.33|169.52|168.02|650
1628721300000|2021-08-11 22:35:00|170.64|169.14|170.23|168.73|170.69|169.19|170.17|168.67|532
1628721600000|2021-08-11 22:40:00|170.22|168.72|170.42|168.92|171.01|169.51|170.17|168.67|665
1628721900000|2021-08-11 22:45:00|170.38|168.88|170.66|169.16|171.07|169.57|170.19|168.69|719
1628722200000|2021-08-11 22:50:00|170.68|169.18|170.02|168.52|170.75|169.25|169.52|168.02|725
1628722500000|2021-08-11 22:55:00|170.04|168.54|170.84|169.34|170.93|169.43|169.94|168.44|608
1628722800000|2021-08-11 23:00:00|170.83|169.33|171.09|169.59|171.75|170.25|170.49|168.99|637
1628723100000|2021-08-11 23:05:00|171.08|169.58|171.67|170.17|171.78|170.28|171.05|169.55|516
1628723400000|2021-08-11 23:10:00|171.66|170.16|171.04|169.54|171.7|170.2|170.88|169.38|628
1628723700000|2021-08-11 23:15:00|171.03|169.53|171.42|169.92|171.56|170.06|170.42|168.92|715
1628724000000|2021-08-11 23:20:00|171.43|169.93|170.75|169.25|171.53|170.03|170.62|169.12|709
1628724300000|2021-08-11 23:25:00|170.76|169.26|171.47|169.97|171.59|170.09|170.67|169.17|711
1628724600000|2021-08-11 23:30:00|171.5|170|171.54|170.04|171.78|170.28|171.27|169.77|567
1628724900000|2021-08-11 23:35:00|171.55|170.05|171.43|169.93|172.08|170.58|171.35|169.85|628
1628725200000|2021-08-11 23:40:00|171.42|169.92|172.09|170.59|172.29|170.79|171.42|169.92|649
1628725500000|2021-08-11 23:45:00|172.08|170.58|171.44|169.94|172.08|170.58|171.05|169.55|682
1628725800000|2021-08-11 23:50:00|171.45|169.95|172.29|170.79|172.34|170.84|171.34|169.84|640
1628726100000|2021-08-11 23:55:00|172.31|170.81|171.49|169.99|172.35|170.85|171.41|169.91|656
1628726400000|2021-08-12 00:00:00|171.47|169.97|172.28|170.78|172.83|171.33|170.99|169.49|801
1628726700000|2021-08-12 00:05:00|172.29|170.79|173.15|171.65|173.16|171.66|171.68|170.18|781
1628727000000|2021-08-12 00:10:00|173.16|171.66|174.67|173.17|174.69|173.19|173.15|171.65|721
1628727300000|2021-08-12 00:15:00|174.61|173.11|174.84|173.34|174.84|173.34|173.85|172.35|701
1628727600000|2021-08-12 00:20:00|174.78|173.28|174.9|173.4|174.97|173.47|174.58|173.08|584
1628727900000|2021-08-12 00:25:00|174.89|173.39|174.96|173.46|175.01|173.51|174.55|173.05|592
1628728200000|2021-08-12 00:30:00|174.99|173.49|174.1|172.6|175.01|173.51|173.43|171.93|695
1628728500000|2021-08-12 00:35:00|174.07|172.57|174.06|172.56|174.24|172.74|173|171.5|716
1628728800000|2021-08-12 00:40:00|174.09|172.59|174.86|173.36|174.87|173.37|174.03|172.53|733
1628729100000|2021-08-12 00:45:00|174.87|173.37|175.49|173.99|175.63|174.13|174.25|172.75|786
1628729400000|2021-08-12 00:50:00|175.48|173.98|175.94|174.44|175.98|174.48|175.29|173.79|717
1628729700000|2021-08-12 00:55:00|175.98|174.48|176.85|175.35|177.24|175.74|175.91|174.41|760
1628730000000|2021-08-12 01:00:00|176.86|175.36|176.16|174.66|176.86|175.36|176.02|174.52|734
1628730300000|2021-08-12 01:05:00|176.15|174.65|176.6|175.1|176.65|175.15|176.03|174.53|516
1628730600000|2021-08-12 01:10:00|176.61|175.11|177.4|175.9|177.41|175.91|176.45|174.95|664
1628730900000|2021-08-12 01:15:00|177.39|175.89|178.8|177.3|178.88|177.38|177.02|175.52|732
1628731200000|2021-08-12 01:20:00|178.79|177.29|179|177.5|179.29|177.79|178.59|177.09|733
1628731500000|2021-08-12 01:25:00|178.99|177.49|178.71|177.21|179.04|177.54|178.49|176.99|602
1628731800000|2021-08-12 01:30:00|178.69|177.19|179.25|177.75|179.59|178.09|178.56|177.06|708
1628732100000|2021-08-12 01:35:00|179.26|177.76|178.39|176.89|179.26|177.76|178.16|176.66|716
1628732400000|2021-08-12 01:40:00|178.4|176.9|178.05|176.55|178.43|176.93|177.97|176.47|547
1628732700000|2021-08-12 01:45:00|178.06|176.56|178.32|176.82|178.33|176.83|177.52|176.02|555
1628733000000|2021-08-12 01:50:00|178.34|176.84|179.42|177.92|179.49|177.99|178.29|176.79|610
1628733300000|2021-08-12 01:55:00|179.44|177.94|179.15|177.65|179.64|178.14|178.82|177.32|604
1628733600000|2021-08-12 02:00:00|179.16|177.66|179.01|177.51|179.22|177.72|178.54|177.04|716
1628733900000|2021-08-12 02:05:00|179.02|177.52|179.7|178.2|179.8|178.3|178.94|177.44|668
1628734200000|2021-08-12 02:10:00|179.69|178.19|179.11|177.61|179.72|178.22|179.07|177.57|609
1628734500000|2021-08-12 02:15:00|179.12|177.62|178.72|177.22|179.12|177.62|178.69|177.19|599
1628734800000|2021-08-12 02:20:00|178.73|177.23|179.77|178.27|179.82|178.32|178.72|177.22|589
1628735100000|2021-08-12 02:25:00|179.78|178.28|179.78|178.28|180.13|178.63|179.46|177.96|556
1628735400000|2021-08-12 02:30:00|179.77|178.27|179.68|178.18|180.1|178.6|179.42|177.92|627
1628735700000|2021-08-12 02:35:00|179.67|178.17|179.95|178.45|180.19|178.69|179.67|178.17|576
1628736000000|2021-08-12 02:40:00|179.96|178.46|180.08|178.58|180.49|178.99|179.95|178.45|667
1628736300000|2021-08-12 02:45:00|180.07|178.57|179.46|177.96|180.11|178.61|179.4|177.9|616
1628736600000|2021-08-12 02:50:00|179.45|177.95|179.15|177.65|179.67|178.17|178.99|177.49|509
1628736900000|2021-08-12 02:55:00|179.16|177.66|179.38|177.88|179.44|177.94|179|177.5|470
1628737200000|2021-08-12 03:00:00|179.39|177.89|178.32|176.82|179.44|177.94|178.25|176.75|626
1628737500000|2021-08-12 03:05:00|178.36|176.86|178.46|176.96|178.68|177.18|178.34|176.84|549
1628737800000|2021-08-12 03:10:00|178.45|176.95|178.75|177.25|178.79|177.29|178.43|176.93|573
1628738100000|2021-08-12 03:15:00|178.74|177.24|177.86|176.36|178.9|177.4|177.82|176.32|664
1628738400000|2021-08-12 03:20:00|177.87|176.37|178.25|176.75|178.38|176.88|177.85|176.35|593
1628738700000|2021-08-12 03:25:00|178.26|176.76|178.36|176.86|178.56|177.06|178.24|176.74|583
1628739000000|2021-08-12 03:30:00|178.37|176.87|178.05|176.55|178.52|177.02|177.88|176.38|517
1628739300000|2021-08-12 03:35:00|178.06|176.56|177.99|176.49|178.35|176.85|177.92|176.42|602
1628739600000|2021-08-12 03:40:00|177.98|176.48|178.24|176.74|178.26|176.76|177.86|176.36|627
1628739900000|2021-08-12 03:45:00|178.26|176.76|177.83|176.33|178.46|176.96|177.79|176.29|733
1628740200000|2021-08-12 03:50:00|177.79|176.29|175.56|174.06|177.85|176.35|175.24|173.74|823
1628740500000|2021-08-12 03:55:00|175.55|174.05|175.74|174.24|176.38|174.88|175.55|174.05|663
1628740800000|2021-08-12 04:00:00|175.76|174.26|176.51|175.01|176.69|175.19|175.64|174.14|634
1628741100000|2021-08-12 04:05:00|176.52|175.02|176.96|175.46|177.01|175.51|176.1|174.6|577
1628741400000|2021-08-12 04:10:00|176.97|175.47|176.18|174.68|177.01|175.51|176|174.5|687
1628741700000|2021-08-12 04:15:00|176.19|174.69|174.56|173.06|176.21|174.71|174.49|172.99|690
1628742000000|2021-08-12 04:20:00|174.58|173.08|174.19|172.69|174.69|173.19|173.69|172.19|752
1628742300000|2021-08-12 04:25:00|174.2|172.7|173.67|172.17|174.22|172.72|173.57|172.07|754
1628742600000|2021-08-12 04:30:00|173.66|172.16|174.4|172.9|174.51|173.01|173.56|172.06|742
1628742900000|2021-08-12 04:35:00|174.43|172.93|174.93|173.43|174.94|173.44|174.39|172.89|479
1628743200000|2021-08-12 04:40:00|174.94|173.44|174.88|173.38|175.18|173.68|174.78|173.28|587
1628743500000|2021-08-12 04:45:00|174.89|173.39|174.26|172.76|174.96|173.46|174.04|172.54|607
1628743800000|2021-08-12 04:50:00|174.25|172.75|174.04|172.54|174.25|172.75|173.71|172.21|601
1628744100000|2021-08-12 04:55:00|174.05|172.55|173.47|171.97|174.07|172.57|173.06|171.56|631
1628744400000|2021-08-12 05:00:00|173.48|171.98|173.62|172.12|173.68|172.18|173.07|171.57|615
1628744700000|2021-08-12 05:05:00|173.61|172.11|172.42|170.92|173.61|172.11|172.39|170.89|591
1628745000000|2021-08-12 05:10:00|172.41|170.91|171.93|170.43|172.45|170.95|171.54|170.04|594
1628745300000|2021-08-12 05:15:00|171.94|170.44|171.97|170.47|172.9|171.4|171.86|170.36|742
1628745600000|2021-08-12 05:20:00|171.96|170.46|170.93|169.43|171.99|170.49|170.82|169.32|646
1628745900000|2021-08-12 05:25:00|170.99|169.49|169.75|168.25|171.04|169.54|167.22|165.72|797
1628746200000|2021-08-12 05:30:00|169.76|168.26|168.21|166.71|169.76|168.26|167.19|165.69|901
1628746500000|2021-08-12 05:35:00|168.2|166.7|169.71|168.21|169.72|168.22|167.21|165.71|883
1628746800000|2021-08-12 05:40:00|169.72|168.22|170.2|168.7|170.72|169.22|169.52|168.02|758
1628747100000|2021-08-12 05:45:00|170.19|168.69|170.44|168.94|170.46|168.96|169.31|167.81|795
1628747400000|2021-08-12 05:50:00|170.43|168.93|171.02|169.52|171.14|169.64|170.11|168.61|588
1628747700000|2021-08-12 05:55:00|171.01|169.51|171.07|169.57|171.7|170.2|170.95|169.45|661
1628748000000|2021-08-12 06:00:00|171.02|169.52|171.14|169.64|171.31|169.81|170.04|168.54|811
1628748300000|2021-08-12 06:05:00|171.12|169.62|170.57|169.07|171.34|169.84|170.34|168.84|740
1628748600000|2021-08-12 06:10:00|170.54|169.04|169.84|168.34|170.54|169.04|169.44|167.94|782
1628748900000|2021-08-12 06:15:00|169.85|168.35|169.66|168.16|170.79|169.29|169.41|167.91|831
1628749200000|2021-08-12 06:20:00|169.65|168.15|170.52|169.02|170.88|169.38|169.6|168.1|818
1628749500000|2021-08-12 06:25:00|170.55|169.05|170.08|168.58|170.57|169.07|169.61|168.11|610
1628749800000|2021-08-12 06:30:00|170.07|168.57|168.79|167.29|170.07|168.57|168.51|167.01|752
1628750100000|2021-08-12 06:35:00|168.78|167.28|168.91|167.41|169.44|167.94|168.56|167.06|809
1628750400000|2021-08-12 06:40:00|168.88|167.38|170.58|169.08|170.59|169.09|168.88|167.38|750
1628750700000|2021-08-12 06:45:00|170.59|169.09|170.32|168.82|170.66|169.16|169.85|168.35|673
1628751000000|2021-08-12 06:50:00|170.33|168.83|170.06|168.56|170.33|168.83|169.41|167.91|673
1628751300000|2021-08-12 06:55:00|170.08|168.58|170.41|168.91|170.54|169.04|169.66|168.16|661
1628751600000|2021-08-12 07:00:00|170.4|168.9|171.09|169.59|171.17|169.67|169.87|168.37|642
1628751900000|2021-08-12 07:05:00|171.1|169.6|171.82|170.32|171.85|170.35|170.74|169.24|715
1628752200000|2021-08-12 07:10:00|171.84|170.34|171.82|170.32|171.84|170.34|171.36|169.86|615
1628752500000|2021-08-12 07:15:00|171.86|170.36|171.46|169.96|171.99|170.49|171.23|169.73|576
1628752800000|2021-08-12 07:20:00|171.48|169.98|171.19|169.69|171.49|169.99|170.87|169.37|489
1628753100000|2021-08-12 07:25:00|171.18|169.68|170.78|169.28|171.25|169.75|170.64|169.14|556
1628753400000|2021-08-12 07:30:00|170.77|169.27|169.79|168.29|170.78|169.28|169.75|168.25|684
1628753700000|2021-08-12 07:35:00|169.84|168.34|169.97|168.47|170.31|168.81|169.77|168.27|556
1628754000000|2021-08-12 07:40:00|169.95|168.45|170.15|168.65|170.73|169.23|169.95|168.45|590
1628754300000|2021-08-12 07:45:00|170.14|168.64|170.81|169.31|170.98|169.48|170.13|168.63|495
1628754600000|2021-08-12 07:50:00|170.8|169.3|171.11|169.61|171.12|169.62|170.54|169.04|449
1628754900000|2021-08-12 07:55:00|171.12|169.62|171.06|169.56|171.23|169.73|171.01|169.51|438
1628755200000|2021-08-12 08:00:00|171.08|169.58|171.07|169.57|171.58|170.08|170.69|169.19|670
1628755500000|2021-08-12 08:05:00|171.08|169.58|170.09|168.59|171.12|169.62|170.06|168.56|566
1628755800000|2021-08-12 08:10:00|170.1|168.6|171.18|169.68|171.21|169.71|170.09|168.59|542
1628756100000|2021-08-12 08:15:00|171.16|169.66|170.57|169.07|171.53|170.03|170.42|168.92|574
1628756400000|2021-08-12 08:20:00|170.56|169.06|171.09|169.59|171.26|169.76|170.56|169.06|562
1628756700000|2021-08-12 08:25:00|171.1|169.6|171.37|169.87|171.52|170.02|170.96|169.46|563
1628757000000|2021-08-12 08:30:00|171.39|169.89|171.47|169.97|171.78|170.28|171.37|169.87|565
1628757300000|2021-08-12 08:35:00|171.48|169.98|171.75|170.25|171.96|170.46|171.44|169.94|473
1628757600000|2021-08-12 08:40:00|171.74|170.24|171.13|169.63|171.74|170.24|170.91|169.41|568
1628757900000|2021-08-12 08:45:00|171.12|169.62|171.78|170.28|171.82|170.32|171.12|169.62|599
1628758200000|2021-08-12 08:50:00|171.76|170.26|170.37|168.87|171.77|170.27|170.36|168.86|598
1628758500000|2021-08-12 08:55:00|170.38|168.88|170.46|168.96|170.97|169.47|170.36|168.86|578
1628758800000|2021-08-12 09:00:00|170.45|168.95|170.18|168.68|170.46|168.96|169.9|168.4|562
1628759100000|2021-08-12 09:05:00|170.17|168.67|169.34|167.84|170.31|168.81|169.29|167.79|675
1628759400000|2021-08-12 09:10:00|169.31|167.81|168.44|166.94|169.36|167.86|168.25|166.75|645
1628759700000|2021-08-12 09:15:00|168.45|166.95|169.11|167.61|169.18|167.68|168.32|166.82|631
1628760000000|2021-08-12 09:20:00|169.09|167.59|170.83|169.33|171.19|169.69|169.08|167.58|750
1628760300000|2021-08-12 09:25:00|170.85|169.35|171.19|169.69|171.21|169.71|170.04|168.54|698
1628760600000|2021-08-12 09:30:00|171.21|169.71|172.4|170.9|172.65|171.15|171|169.5|792
1628760900000|2021-08-12 09:35:00|172.43|170.93|171.77|170.27|172.53|171.03|171.49|169.99|653
1628761200000|2021-08-12 09:40:00|171.78|170.28|171.54|170.04|172.08|170.58|171.19|169.69|605
1628761500000|2021-08-12 09:45:00|171.53|170.03|170.6|169.1|171.53|170.03|170.47|168.97|544
1628761800000|2021-08-12 09:50:00|170.62|169.12|171.16|169.66|171.2|169.7|170.53|169.03|563
1628762100000|2021-08-12 09:55:00|171.15|169.65|171.7|170.2|171.87|170.37|170.99|169.49|522
1628762400000|2021-08-12 10:00:00|171.71|170.21|171.95|170.45|172.01|170.51|171.71|170.21|421
1628762700000|2021-08-12 10:05:00|171.96|170.46|172.29|170.79|172.29|170.79|171.95|170.45|489
1628763000000|2021-08-12 10:10:00|172.28|170.78|172.66|171.16|172.67|171.17|172.22|170.72|383
1628763300000|2021-08-12 10:15:00|172.67|171.17|172.9|171.4|173|171.5|172.44|170.94|588
1628763600000|2021-08-12 10:20:00|172.85|171.35|172.33|170.83|172.85|171.35|172.33|170.83|509
1628763900000|2021-08-12 10:25:00|172.34|170.84|172.46|170.96|172.49|170.99|172.19|170.69|482
1628764200000|2021-08-12 10:30:00|172.47|170.97|172.36|170.86|172.57|171.07|172.29|170.79|456
1628764500000|2021-08-12 10:35:00|172.34|170.84|172.03|170.53|172.35|170.85|171.97|170.47|507
1628764800000|2021-08-12 10:40:00|172.04|170.54|171.95|170.45|172.23|170.73|171.83|170.33|495
1628765100000|2021-08-12 10:45:00|171.96|170.46|172|170.5|172.13|170.63|171.92|170.42|335
1628765400000|2021-08-12 10:50:00|172.01|170.51|172.26|170.76|172.44|170.94|172|170.5|396
1628765700000|2021-08-12 10:55:00|172.25|170.75|171.9|170.4|172.37|170.87|171.9|170.4|374
1628766000000|2021-08-12 11:00:00|171.91|170.41|172.55|171.05|172.69|171.19|171.71|170.21|475
1628766300000|2021-08-12 11:05:00|172.52|171.02|172.57|171.07|172.64|171.14|172.25|170.75|434
1628766600000|2021-08-12 11:10:00|172.59|171.09|172.04|170.54|172.62|171.12|172.04|170.54|375
1628766900000|2021-08-12 11:15:00|172.03|170.53|171.46|169.96|172.12|170.62|171.15|169.65|647
1628767200000|2021-08-12 11:20:00|171.51|170.01|171.74|170.24|171.96|170.46|171.25|169.75|718
1628767500000|2021-08-12 11:25:00|171.72|170.22|171.94|170.44|172.03|170.53|171.49|169.99|591
1628767800000|2021-08-12 11:30:00|171.95|170.45|171.27|169.77|171.97|170.47|171.09|169.59|581
1628768100000|2021-08-12 11:35:00|171.29|169.79|170.82|169.32|171.33|169.83|170.74|169.24|700
1628768400000|2021-08-12 11:40:00|170.8|169.3|169.39|167.89|170.82|169.32|169.01|167.51|755
1628768700000|2021-08-12 11:45:00|169.4|167.9|170.21|168.71|170.54|169.04|168.64|167.14|689
1628769000000|2021-08-12 11:50:00|170.23|168.73|169.07|167.57|170.29|168.79|168.91|167.41|731
1628769300000|2021-08-12 11:55:00|169.05|167.55|169.09|167.59|169.94|168.44|168.84|167.34|698
1628769600000|2021-08-12 12:00:00|169.07|167.57|169.11|167.61|169.81|168.31|168.79|167.29|696
1628769900000|2021-08-12 12:05:00|169.1|167.6|169.36|167.86|169.57|168.07|168.89|167.39|649
1628770200000|2021-08-12 12:10:00|169.37|167.87|169.44|167.94|170.03|168.53|169.15|167.65|542
1628770500000|2021-08-12 12:15:00|169.45|167.95|169.04|167.54|169.65|168.15|168.97|167.47|543
1628770800000|2021-08-12 12:20:00|169.02|167.52|168.56|167.06|169.17|167.67|168.32|166.82|691
1628771100000|2021-08-12 12:25:00|168.55|167.05|165.98|164.48|168.66|167.16|165.59|164.09|880
1628771400000|2021-08-12 12:30:00|165.97|164.47|166.47|164.97|166.67|165.17|165.5|164|736
1628771700000|2021-08-12 12:35:00|166.46|164.96|166.27|164.77|166.74|165.24|166.01|164.51|653
1628772000000|2021-08-12 12:40:00|166.29|164.79|166.51|165.01|166.85|165.35|166.11|164.61|579
1628772300000|2021-08-12 12:45:00|166.52|165.02|167.27|165.77|167.34|165.84|166.5|165|630
1628772600000|2021-08-12 12:50:00|167.28|165.78|167.92|166.42|168.01|166.51|167.28|165.78|616
1628772900000|2021-08-12 12:55:00|167.93|166.43|167.38|165.88|167.94|166.44|167.2|165.7|618
1628773200000|2021-08-12 13:00:00|167.39|165.89|166.64|165.14|167.75|166.25|166.64|165.14|734
1628773500000|2021-08-12 13:05:00|166.65|165.15|167.74|166.24|167.74|166.24|166.6|165.1|681
1628773800000|2021-08-12 13:10:00|167.79|166.29|167.18|165.68|167.9|166.4|167.14|165.64|617
1628774100000|2021-08-12 13:15:00|167.17|165.67|167.47|165.97|167.75|166.25|167.07|165.57|564
1628774400000|2021-08-12 13:20:00|167.48|165.98|168.12|166.62|168.19|166.69|167.44|165.94|511
1628774700000|2021-08-12 13:25:00|168.1|166.6|168.46|166.96|168.49|166.99|167.89|166.39|423
1628775000000|2021-08-12 13:30:00|168.45|166.95|168.09|166.59|168.46|166.96|167.78|166.28|564
1628775300000|2021-08-12 13:35:00|168.08|166.58|168.03|166.53|168.08|166.58|167.53|166.03|489
1628775600000|2021-08-12 13:40:00|168.02|166.52|168.54|167.04|168.6|167.1|167.9|166.4|522
1628775900000|2021-08-12 13:45:00|168.58|167.08|168.21|166.71|168.58|167.08|167.8|166.3|545
1628776200000|2021-08-12 13:50:00|168.22|166.72|167.58|166.08|168.29|166.79|167.37|165.87|562
1628776500000|2021-08-12 13:55:00|167.57|166.07|167.41|165.91|168.06|166.56|167.39|165.89|614
1628776800000|2021-08-12 14:00:00|167.4|165.9|166.56|165.06|167.6|166.1|166.54|165.04|662
1628777100000|2021-08-12 14:05:00|166.55|165.05|165.87|164.37|166.87|165.37|165.79|164.29|648
1628777400000|2021-08-12 14:10:00|165.86|164.36|165.77|164.27|166.23|164.73|165.68|164.18|622
1628777700000|2021-08-12 14:15:00|165.76|164.26|165.77|164.27|166.67|165.17|165.74|164.24|603
1628778000000|2021-08-12 14:20:00|165.76|164.26|164.84|163.34|165.97|164.47|164.72|163.22|669
1628778300000|2021-08-12 14:25:00|164.85|163.35|164.08|162.58|164.99|163.49|163.94|162.44|706
1628778600000|2021-08-12 14:30:00|164.06|162.56|164.59|163.09|164.73|163.23|163.5|162|747
1628778900000|2021-08-12 14:35:00|164.58|163.08|164.27|162.77|165.22|163.72|164.21|162.71|695
1628779200000|2021-08-12 14:40:00|164.26|162.76|163.84|162.34|164.52|163.02|163.75|162.25|675
1628779500000|2021-08-12 14:45:00|163.83|162.33|163|161.5|164.47|162.97|162.97|161.47|725
1628779800000|2021-08-12 14:50:00|163.01|161.51|163|161.5|163.58|162.08|162.99|161.49|717
1628780100000|2021-08-12 14:55:00|163.01|161.51|162.76|161.26|163.02|161.52|161.63|160.13|792
1628780400000|2021-08-12 15:00:00|162.77|161.27|163.91|162.41|164.25|162.75|162.35|160.85|739
1628780700000|2021-08-12 15:05:00|163.92|162.42|163.99|162.49|164.3|162.8|163.23|161.73|727
1628781000000|2021-08-12 15:10:00|163.98|162.48|163.63|162.13|164.23|162.73|163.63|162.13|591
1628781300000|2021-08-12 15:15:00|163.64|162.14|163.7|162.2|164.18|162.68|163.44|161.94|578
1628781600000|2021-08-12 15:20:00|163.71|162.21|164.03|162.53|164.25|162.75|163.28|161.78|605
1628781900000|2021-08-12 15:25:00|164.04|162.54|163.77|162.27|164.45|162.95|163.73|162.23|548
1628782200000|2021-08-12 15:30:00|163.78|162.28|164.62|163.12|164.78|163.28|163.67|162.17|617
1628782500000|2021-08-12 15:35:00|164.59|163.09|164.42|162.92|165.02|163.52|164.28|162.78|638
1628782800000|2021-08-12 15:40:00|164.41|162.91|164.71|163.21|164.87|163.37|164.19|162.69|632
1628783100000|2021-08-12 15:45:00|164.72|163.22|164.93|163.43|165.29|163.79|164.59|163.09|598
1628783400000|2021-08-12 15:50:00|164.91|163.41|164.36|162.86|164.94|163.44|164|162.5|529
1628783700000|2021-08-12 15:55:00|164.35|162.85|164.02|162.52|164.55|163.05|163.83|162.33|578
1628784000000|2021-08-12 16:00:00|164.03|162.53|163.63|162.13|164.04|162.54|163.03|161.53|845
1628784300000|2021-08-12 16:05:00|163.62|162.12|165.18|163.68|165.26|163.76|163.33|161.83|720
1628784600000|2021-08-12 16:10:00|165.17|163.67|164.05|162.55|165.19|163.69|164.02|162.52|655
1628784900000|2021-08-12 16:15:00|164.02|162.52|163.66|162.16|164.35|162.85|163.16|161.66|731
1628785200000|2021-08-12 16:20:00|163.67|162.17|163.32|161.82|163.94|162.44|163.06|161.56|709
1628785500000|2021-08-12 16:25:00|163.33|161.83|162.61|161.11|163.5|162|162.54|161.04|742
1628785800000|2021-08-12 16:30:00|162.59|161.09|162.98|161.48|162.99|161.49|162.16|160.66|791
1628786100000|2021-08-12 16:35:00|162.95|161.45|163.47|161.97|163.63|162.13|162.54|161.04|742
1628786400000|2021-08-12 16:40:00|163.46|161.96|163.94|162.44|164.05|162.55|163.4|161.9|600
1628786700000|2021-08-12 16:45:00|163.93|162.43|165.16|163.66|165.2|163.7|163.83|162.33|602
1628787000000|2021-08-12 16:50:00|165.15|163.65|164.49|162.99|165.26|163.76|164.34|162.84|672
1628787300000|2021-08-12 16:55:00|164.51|163.01|164.27|162.77|164.86|163.36|163.71|162.21|677
1628787600000|2021-08-12 17:00:00|164.23|162.73|164.29|162.79|164.67|163.17|163.44|161.94|646
1628787900000|2021-08-12 17:05:00|164.32|162.82|164.51|163.01|164.55|163.05|164.02|162.52|597
1628788200000|2021-08-12 17:10:00|164.52|163.02|164.78|163.28|164.9|163.4|164.47|162.97|577
1628788500000|2021-08-12 17:15:00|164.77|163.27|164.71|163.21|165.59|164.09|164.58|163.08|663
1628788800000|2021-08-12 17:20:00|164.7|163.2|165.39|163.89|165.39|163.89|164.58|163.08|592
1628789100000|2021-08-12 17:25:00|165.35|163.85|165.15|163.65|165.39|163.89|164.98|163.48|483
1628789400000|2021-08-12 17:30:00|165.16|163.66|165.67|164.17|165.9|164.4|165.11|163.61|500
1628789700000|2021-08-12 17:35:00|165.68|164.18|165.87|164.37|165.92|164.42|165.51|164.01|541
1628790000000|2021-08-12 17:40:00|165.89|164.39|165.71|164.21|165.93|164.43|165.62|164.12|538
1628790300000|2021-08-12 17:45:00|165.72|164.22|165.64|164.14|165.72|164.22|165.42|163.92|397
1628790600000|2021-08-12 17:50:00|165.7|164.2|165.22|163.72|165.71|164.21|164.8|163.3|498
1628790900000|2021-08-12 17:55:00|165.23|163.73|164.86|163.36|165.3|163.8|164.59|163.09|428
1628791200000|2021-08-12 18:00:00|164.85|163.35|165.64|164.14|165.65|164.15|164.84|163.34|576
1628791500000|2021-08-12 18:05:00|165.61|164.11|165.19|163.69|165.64|164.14|165.13|163.63|505
1628791800000|2021-08-12 18:10:00|165.18|163.68|166.03|164.53|166.03|164.53|165.17|163.67|517
1628792100000|2021-08-12 18:15:00|166.02|164.52|166.06|164.56|166.13|164.63|165.7|164.2|506
1628792400000|2021-08-12 18:20:00|166.07|164.57|166.23|164.73|166.24|164.74|165.89|164.39|481
1628792700000|2021-08-12 18:25:00|166.22|164.72|166.21|164.71|166.22|164.72|166.03|164.53|374
1628793000000|2021-08-12 18:30:00|166.22|164.72|165.83|164.33|166.34|164.84|165.64|164.14|467
1628793300000|2021-08-12 18:35:00|165.82|164.32|165.97|164.47|166.2|164.7|165.72|164.22|476
1628793600000|2021-08-12 18:40:00|165.98|164.48|165.99|164.49|166.27|164.77|165.9|164.4|397
1628793900000|2021-08-12 18:45:00|166|164.5|166.23|164.73|166.29|164.79|165.94|164.44|383
1628794200000|2021-08-12 18:50:00|166.22|164.72|166.81|165.31|167.03|165.53|166.15|164.65|500
1628794500000|2021-08-12 18:55:00|166.82|165.32|166.96|165.46|167.08|165.58|166.82|165.32|408
1628794800000|2021-08-12 19:00:00|166.95|165.45|166.68|165.18|167.01|165.51|166.57|165.07|414
1628795100000|2021-08-12 19:05:00|166.67|165.17|166.1|164.6|166.69|165.19|166.02|164.52|455
1628795400000|2021-08-12 19:10:00|166.11|164.61|166.17|164.67|166.3|164.8|165.88|164.38|539
1628795700000|2021-08-12 19:15:00|166.18|164.68|165.8|164.3|166.18|164.68|165.79|164.29|397
1628796000000|2021-08-12 19:20:00|165.81|164.31|165.7|164.2|166.13|164.63|165.7|164.2|423
1628796300000|2021-08-12 19:25:00|165.69|164.19|166.42|164.92|166.5|165|165.66|164.16|422
1628796600000|2021-08-12 19:30:00|166.43|164.93|166.48|164.98|166.82|165.32|166.3|164.8|497
1628796900000|2021-08-12 19:35:00|166.49|164.99|166.49|164.99|166.71|165.21|166.31|164.81|427
1628797200000|2021-08-12 19:40:00|166.48|164.98|166.54|165.04|166.82|165.32|166.45|164.95|473
1628797500000|2021-08-12 19:45:00|166.56|165.06|166.47|164.97|166.73|165.23|166.33|164.83|531
1628797800000|2021-08-12 19:50:00|166.46|164.96|166.14|164.64|166.54|165.04|166.11|164.61|491
1628798100000|2021-08-12 19:55:00|166.12|164.62|166.26|164.76|166.4|164.9|166.09|164.59|457
1628798400000|2021-08-12 20:00:00|166.25|164.75|166.69|165.19|166.9|165.4|166.25|164.75|582
1628798700000|2021-08-12 20:05:00|166.68|165.18|167|165.5|167.07|165.57|166.63|165.13|560
1628799000000|2021-08-12 20:10:00|167.02|165.52|167.31|165.81|167.32|165.82|166.91|165.41|433
1628799300000|2021-08-12 20:15:00|167.3|165.8|166.93|165.43|167.33|165.83|166.92|165.42|401
1628799600000|2021-08-12 20:20:00|166.94|165.44|166.96|165.46|167.01|165.51|166.8|165.3|374
1628799900000|2021-08-12 20:25:00|166.95|165.45|166.6|165.1|166.96|165.46|166.55|165.05|378
1628800200000|2021-08-12 20:30:00|166.62|165.12|167.05|165.55|167.15|165.65|166.62|165.12|370
1628800500000|2021-08-12 20:35:00|167.08|165.58|166.84|165.34|167.09|165.59|166.83|165.33|372
1628800800000|2021-08-12 20:40:00|166.83|165.33|167.02|165.52|167.28|165.78|166.82|165.32|437
1628801100000|2021-08-12 20:45:00|167.03|165.53|167.08|165.58|167.37|165.87|166.82|165.32|571
1628801400000|2021-08-12 20:50:00|167.07|165.57|165.43|163.93|167.09|165.59|165|163.5|542
1628801700000|2021-08-12 20:55:00|165.44|163.94|166.92|165.42|166.92|165.42|165.1|163.6|609
1628802000000|2021-08-12 21:00:00|166.93|165.43|165.27|163.77|167.13|165.63|165.18|163.68|592
1628802300000|2021-08-12 21:05:00|165.24|163.74|166.29|164.79|166.38|164.88|165.16|163.66|653
1628802600000|2021-08-12 21:10:00|166.28|164.78|165.83|164.33|166.49|164.99|165.83|164.33|449
1628802900000|2021-08-12 21:15:00|165.84|164.34|166.23|164.73|166.28|164.78|165.8|164.3|473
1628803200000|2021-08-12 21:20:00|166.22|164.72|166.49|164.99|166.81|165.31|166.19|164.69|404
1628803500000|2021-08-12 21:25:00|166.5|165|165.8|164.3|166.61|165.11|165.74|164.24|347
1628803800000|2021-08-12 21:30:00|165.81|164.31|165.92|164.42|166.02|164.52|165.8|164.3|310
1628804100000|2021-08-12 21:35:00|165.91|164.41|165.74|164.24|166.04|164.54|165.72|164.22|252
1628804400000|2021-08-12 21:40:00|165.73|164.23|165.67|164.17|166.33|164.83|165.43|163.93|530
1628804700000|2021-08-12 21:45:00|165.66|164.16|165.31|163.81|166.11|164.61|164.79|163.29|545
1628805000000|2021-08-12 21:50:00|165.3|163.8|165.73|164.23|165.75|164.25|165.04|163.54|499
1628805300000|2021-08-12 21:55:00|165.72|164.22|165.58|164.08|165.74|164.24|165.42|163.92|551
1628805600000|2021-08-12 22:00:00|165.59|164.09|165.63|164.13|165.96|164.46|165.52|164.02|516
1628805900000|2021-08-12 22:05:00|165.64|164.14|164.4|162.9|165.64|164.14|164.39|162.89|551
1628806200000|2021-08-12 22:10:00|164.41|162.91|164.41|162.91|164.77|163.27|164.29|162.79|497
1628806500000|2021-08-12 22:15:00|164.42|162.92|164.52|163.02|164.79|163.29|164.34|162.84|391
1628806800000|2021-08-12 22:20:00|164.5|163|163.87|162.37|164.55|163.05|163.74|162.24|471
1628807100000|2021-08-12 22:25:00|163.86|162.36|163.65|162.15|164.13|162.63|163.59|162.09|532
1628807400000|2021-08-12 22:30:00|163.66|162.16|163.79|162.29|164|162.5|163.66|162.16|515
1628807700000|2021-08-12 22:35:00|163.78|162.28|163.27|161.77|163.8|162.3|163.26|161.76|425
1628808000000|2021-08-12 22:40:00|163.26|161.76|164|162.5|164.2|162.7|163.12|161.62|569
1628808300000|2021-08-12 22:45:00|164.01|162.51|163.16|161.66|164.02|162.52|162.98|161.48|641
1628808600000|2021-08-12 22:50:00|163.17|161.67|162.82|161.32|163.36|161.86|162.79|161.29|485
1628808900000|2021-08-12 22:55:00|162.83|161.33|163.38|161.88|163.43|161.93|162.61|161.11|524
1628809200000|2021-08-12 23:00:00|163.36|161.86|164.14|162.64|164.15|162.65|163.35|161.85|587
1628809500000|2021-08-12 23:05:00|164.12|162.62|164.49|162.99|164.55|163.05|164.11|162.61|532
1628809800000|2021-08-12 23:10:00|164.5|163|165.84|164.34|165.96|164.46|164.46|162.96|601
1628810100000|2021-08-12 23:15:00|165.82|164.32|164.7|163.2|165.84|164.34|164.66|163.16|524
1628810400000|2021-08-12 23:20:00|164.69|163.19|164.99|163.49|165.27|163.77|164.58|163.08|452
1628810700000|2021-08-12 23:25:00|164.98|163.48|165.57|164.07|165.57|164.07|164.58|163.08|706
1628811000000|2021-08-12 23:30:00|165.59|164.09|166.11|164.61|166.15|164.65|165.46|163.96|605
1628811300000|2021-08-12 23:35:00|166.1|164.6|165.78|164.28|166.11|164.61|165.49|163.99|534
1628811600000|2021-08-12 23:40:00|165.76|164.26|165.58|164.08|165.84|164.34|165.41|163.91|573
1628811900000|2021-08-12 23:45:00|165.59|164.09|166.25|164.75|166.37|164.87|165.58|164.08|514
1628812200000|2021-08-12 23:50:00|166.26|164.76|166.2|164.7|166.32|164.82|165.92|164.42|404
1628812500000|2021-08-12 23:55:00|166.21|164.71|166.17|164.67|166.25|164.75|165.74|164.24|478
1628812800000|2021-08-13 00:00:00|166.16|164.66|166.92|165.42|166.95|165.45|166.16|164.66|602
1628813100000|2021-08-13 00:05:00|166.93|165.43|167.5|166|167.55|166.05|166.76|165.26|648
1628813400000|2021-08-13 00:10:00|167.49|165.99|166.95|165.45|167.49|165.99|166.88|165.38|487
1628813700000|2021-08-13 00:15:00|166.98|165.48|164.96|163.46|166.98|165.48|164.82|163.32|644
1628814000000|2021-08-13 00:20:00|164.97|163.47|165.8|164.3|166.46|164.96|164.93|163.43|698
1628814300000|2021-08-13 00:25:00|165.78|164.28|166.32|164.82|166.69|165.19|165.7|164.2|633
1628814600000|2021-08-13 00:30:00|166.29|164.79|166.61|165.11|166.73|165.23|165.51|164.01|679
1628814900000|2021-08-13 00:35:00|166.59|165.09|167.64|166.14|167.67|166.17|166.58|165.08|656
1628815200000|2021-08-13 00:40:00|167.65|166.15|168.48|166.98|168.49|166.99|167.62|166.12|628
1628815500000|2021-08-13 00:45:00|168.47|166.97|168.9|167.4|169.01|167.51|167.9|166.4|627
1628815800000|2021-08-13 00:50:00|168.89|167.39|168.42|166.92|168.92|167.42|168.16|166.66|500
1628816100000|2021-08-13 00:55:00|168.43|166.93|168.11|166.61|168.62|167.12|168.04|166.54|468
1628816400000|2021-08-13 01:00:00|168.15|166.65|168.95|167.45|168.97|167.47|168.03|166.53|537
1628816700000|2021-08-13 01:05:00|168.94|167.44|168.18|166.68|168.95|167.45|167.97|166.47|532
1628817000000|2021-08-13 01:10:00|168.16|166.66|168.46|166.96|168.51|167.01|167.98|166.48|443
1628817300000|2021-08-13 01:15:00|168.47|166.97|169.29|167.79|169.31|167.81|168.47|166.97|595
1628817600000|2021-08-13 01:20:00|169.28|167.78|169.29|167.79|169.38|167.88|168.9|167.4|586
1628817900000|2021-08-13 01:25:00|169.28|167.78|169.06|167.56|169.37|167.87|169.04|167.54|406
1628818200000|2021-08-13 01:30:00|169.08|167.58|169.08|167.58|169.28|167.78|168.82|167.32|412
1628818500000|2021-08-13 01:35:00|169.07|167.57|168.91|167.41|169.35|167.85|168.79|167.29|487
1628818800000|2021-08-13 01:40:00|168.94|167.44|169.15|167.65|169.15|167.65|168.74|167.24|451
1628819100000|2021-08-13 01:45:00|169.14|167.64|168.41|166.91|169.16|167.66|168.33|166.83|409
1628819400000|2021-08-13 01:50:00|168.43|166.93|168.04|166.54|168.55|167.05|168.03|166.53|392
1628819700000|2021-08-13 01:55:00|168.11|166.61|168.53|167.03|168.67|167.17|168.04|166.54|337
1628820000000|2021-08-13 02:00:00|168.54|167.04|168.52|167.02|168.56|167.06|168.46|166.96|222
1628820300000|2021-08-13 02:05:00|168.51|167.01|168.35|166.85|168.58|167.08|168.34|166.84|204
1628820600000|2021-08-13 02:10:00|168.34|166.84|168.4|166.9|168.57|167.07|168.31|166.81|266
1628820900000|2021-08-13 02:15:00|168.38|166.88|168.33|166.83|168.51|167.01|168.29|166.79|284
1628821200000|2021-08-13 02:20:00|168.35|166.85|168.47|166.97|168.49|166.99|168.32|166.82|269
1628821500000|2021-08-13 02:25:00|168.51|167.01|168.54|167.04|168.79|167.29|168.48|166.98|363
1628821800000|2021-08-13 02:30:00|168.56|167.06|169|167.5|169.24|167.74|168.56|167.06|305
1628822100000|2021-08-13 02:35:00|169.02|167.52|169.02|167.52|169.12|167.62|168.94|167.44|252
1628822400000|2021-08-13 02:40:00|169.01|167.51|169.03|167.53|169.11|167.61|168.82|167.32|189
1628822700000|2021-08-13 02:45:00|169.04|167.54|169.71|168.21|169.74|168.24|169.03|167.53|402
1628823000000|2021-08-13 02:50:00|169.72|168.22|170.46|168.96|170.46|168.96|169.71|168.21|519
1628823300000|2021-08-13 02:55:00|170.4|168.9|170.06|168.56|170.47|168.97|169.91|168.41|482
1628823600000|2021-08-13 03:00:00|170.05|168.55|169.81|168.31|170.32|168.82|169.71|168.21|438
1628823900000|2021-08-13 03:05:00|169.8|168.3|169.29|167.79|169.82|168.32|169.27|167.77|429
1628824200000|2021-08-13 03:10:00|169.27|167.77|169.37|167.87|169.39|167.89|169.25|167.75|268
1628824500000|2021-08-13 03:15:00|169.38|167.88|170.24|168.74|170.38|168.88|169.37|167.87|386
1628824800000|2021-08-13 03:20:00|170.21|168.71|170.26|168.76|170.42|168.92|169.97|168.47|344
1628825100000|2021-08-13 03:25:00|170.27|168.77|170.29|168.79|170.52|169.02|170.06|168.56|388
1628825400000|2021-08-13 03:30:00|170.28|168.78|169.93|168.43|170.51|169.01|169.92|168.42|380
1628825700000|2021-08-13 03:35:00|169.92|168.42|169.88|168.38|170.04|168.54|169.73|168.23|279
1628826000000|2021-08-13 03:40:00|169.89|168.39|169.96|168.46|170.13|168.63|169.74|168.24|332
1628826300000|2021-08-13 03:45:00|169.97|168.47|169.51|168.01|170.01|168.51|169.38|167.88|303
1628826600000|2021-08-13 03:50:00|169.52|168.02|169.22|167.72|169.75|168.25|169.17|167.67|272
1628826900000|2021-08-13 03:55:00|169.23|167.73|169.04|167.54|169.38|167.88|169.02|167.52|283
1628827200000|2021-08-13 04:00:00|169.08|167.58|169.47|167.97|169.6|168.1|169.08|167.58|289
1628827500000|2021-08-13 04:05:00|169.46|167.96|169.13|167.63|169.72|168.22|169.11|167.61|312
1628827800000|2021-08-13 04:10:00|169.14|167.64|168.66|167.16|169.44|167.94|168.37|166.87|533
1628828100000|2021-08-13 04:15:00|168.67|167.17|169.17|167.67|169.17|167.67|168.32|166.82|369
1628828400000|2021-08-13 04:20:00|169.16|167.66|168.9|167.4|169.34|167.84|168.89|167.39|402
1628828700000|2021-08-13 04:25:00|168.88|167.38|169.11|167.61|169.14|167.64|168.86|167.36|311
1628829000000|2021-08-13 04:30:00|169.12|167.62|169.59|168.09|169.72|168.22|169.12|167.62|448
1628829300000|2021-08-13 04:35:00|169.61|168.11|170|168.5|170.22|168.72|169.59|168.09|350
1628829600000|2021-08-13 04:40:00|170.01|168.51|170.6|169.1|170.8|169.3|170|168.5|417
1628829900000|2021-08-13 04:45:00|170.61|169.11|169.96|168.46|170.74|169.24|169.94|168.44|286
1628830200000|2021-08-13 04:50:00|169.97|168.47|170.34|168.84|170.41|168.91|169.89|168.39|433
1628830500000|2021-08-13 04:55:00|170.35|168.85|170.49|168.99|170.74|169.24|170.35|168.85|381
1628830800000|2021-08-13 05:00:00|170.48|168.98|170.45|168.95|170.79|169.29|170.38|168.88|339
1628831100000|2021-08-13 05:05:00|170.43|168.93|170.71|169.21|170.78|169.28|170.43|168.93|289
1628831400000|2021-08-13 05:10:00|170.72|169.22|170.37|168.87|170.82|169.32|170.34|168.84|346
1628831700000|2021-08-13 05:15:00|170.42|168.92|171.46|169.96|171.47|169.97|170.42|168.92|441
1628832000000|2021-08-13 05:20:00|171.45|169.95|171.76|170.26|171.78|170.28|171.45|169.95|277
1628832300000|2021-08-13 05:25:00|171.75|170.25|171.54|170.04|171.77|170.27|171.46|169.96|313
1628832600000|2021-08-13 05:30:00|171.55|170.05|171.69|170.19|171.77|170.27|171.52|170.02|280
1628832900000|2021-08-13 05:35:00|171.7|170.2|172.04|170.54|172.04|170.54|171.6|170.1|210
1628833200000|2021-08-13 05:40:00|172.05|170.55|171.86|170.36|172.09|170.59|171.78|170.28|477
1628833500000|2021-08-13 05:45:00|171.85|170.35|172.06|170.56|172.07|170.57|171.55|170.05|429
1628833800000|2021-08-13 05:50:00|172.07|170.57|171.07|169.57|172.11|170.61|170.84|169.34|451
1628834100000|2021-08-13 05:55:00|171.11|169.61|170.87|169.37|171.15|169.65|170.84|169.34|319
1628834400000|2021-08-13 06:00:00|170.88|169.38|170.39|168.89|171.27|169.77|170.36|168.86|419
1628834700000|2021-08-13 06:05:00|170.38|168.88|169.89|168.39|170.38|168.88|169.86|168.36|364
1628835000000|2021-08-13 06:10:00|169.9|168.4|170.01|168.51|170.01|168.51|169.83|168.33|301
1628835300000|2021-08-13 06:15:00|170|168.5|170.7|169.2|170.71|169.21|169.96|168.46|357
1628835600000|2021-08-13 06:20:00|170.71|169.21|172.03|170.53|172.11|170.61|170.56|169.06|564
1628835900000|2021-08-13 06:25:00|172.02|170.52|171.28|169.78|172.02|170.52|171.22|169.72|513
1628836200000|2021-08-13 06:30:00|171.29|169.79|172.83|171.33|172.86|171.36|171.29|169.79|713
1628836500000|2021-08-13 06:35:00|172.84|171.34|175.39|173.89|175.5|174|172.79|171.29|675
1628836800000|2021-08-13 06:40:00|175.44|173.94|175.5|174|175.91|174.41|174.93|173.43|731
1628837100000|2021-08-13 06:45:00|175.49|173.99|174.43|172.93|175.85|174.35|174.15|172.65|650
1628837400000|2021-08-13 06:50:00|174.45|172.95|174.75|173.25|175.15|173.65|174.45|172.95|552
1628837700000|2021-08-13 06:55:00|174.74|173.24|175.49|173.99|175.89|174.39|174.69|173.19|574
1628838000000|2021-08-13 07:00:00|175.48|173.98|176.46|174.96|176.75|175.25|175.48|173.98|784
1628838300000|2021-08-13 07:05:00|176.48|174.98|176.55|175.05|176.6|175.1|176.06|174.56|623
1628838600000|2021-08-13 07:10:00|176.56|175.06|175.76|174.26|176.59|175.09|175.73|174.23|506
1628838900000|2021-08-13 07:15:00|175.74|174.24|176.37|174.87|176.37|174.87|175.41|173.91|523
1628839200000|2021-08-13 07:20:00|176.38|174.88|176.6|175.1|176.64|175.14|176.17|174.67|571
1628839500000|2021-08-13 07:25:00|176.59|175.09|177.17|175.67|177.18|175.68|176.37|174.87|524
1628839800000|2021-08-13 07:30:00|177.18|175.68|176.43|174.93|177.68|176.18|176.43|174.93|594
1628840100000|2021-08-13 07:35:00|176.42|174.92|177.25|175.75|177.32|175.82|176.41|174.91|471
1628840400000|2021-08-13 07:40:00|177.24|175.74|177.14|175.64|177.27|175.77|177.06|175.56|445
1628840700000|2021-08-13 07:45:00|177.11|175.61|177.6|176.1|177.88|176.38|176.98|175.48|569
1628841000000|2021-08-13 07:50:00|177.56|176.06|177.34|175.84|177.63|176.13|177.18|175.68|520
1628841300000|2021-08-13 07:55:00|177.33|175.83|177.57|176.07|178.32|176.82|177.33|175.83|595
1628841600000|2021-08-13 08:00:00|177.63|176.13|179.36|177.86|179.81|178.31|177.63|176.13|693
1628841900000|2021-08-13 08:05:00|179.38|177.88|179.81|178.31|179.97|178.47|179.36|177.86|619
1628842200000|2021-08-13 08:10:00|179.8|178.3|179.77|178.27|179.99|178.49|179.67|178.17|438
1628842500000|2021-08-13 08:15:00|179.76|178.26|179.94|178.44|180.57|179.07|179.76|178.26|544
1628842800000|2021-08-13 08:20:00|179.95|178.45|179.14|177.64|180.02|178.52|179.04|177.54|625
1628843100000|2021-08-13 08:25:00|179.13|177.63|178.98|177.48|179.33|177.83|178.94|177.44|546
1628843400000|2021-08-13 08:30:00|178.97|177.47|179.78|178.28|179.78|178.28|178.95|177.45|420
1628843700000|2021-08-13 08:35:00|179.75|178.25|182.73|181.23|182.93|181.43|179.75|178.25|627
1628844000000|2021-08-13 08:40:00|182.75|181.25|181.86|180.36|182.75|181.25|181.79|180.29|634
1628844300000|2021-08-13 08:45:00|181.9|180.4|183.41|181.91|183.41|181.91|181.71|180.21|682
1628844600000|2021-08-13 08:50:00|183.42|181.92|181.83|180.33|183.42|181.92|181.43|179.93|814
1628844900000|2021-08-13 08:55:00|181.82|180.32|181.85|180.35|181.96|180.46|180.94|179.44|643
1628845200000|2021-08-13 09:00:00|181.84|180.34|181.83|180.33|182.35|180.85|181.76|180.26|652
1628845500000|2021-08-13 09:05:00|181.84|180.34|182.23|180.73|182.83|181.33|181.7|180.2|715
1628845800000|2021-08-13 09:10:00|182.24|180.74|182.3|180.8|182.63|181.13|182.12|180.62|650
1628846100000|2021-08-13 09:15:00|182.26|180.76|181.73|180.23|182.56|181.06|181.55|180.05|583
1628846400000|2021-08-13 09:20:00|181.74|180.24|181.42|179.92|182.01|180.51|181.33|179.83|668
1628846700000|2021-08-13 09:25:00|181.43|179.93|181.99|180.49|182.14|180.64|181.39|179.89|489
1628847000000|2021-08-13 09:30:00|182|180.5|182.25|180.75|182.75|181.25|181.91|180.41|605
1628847300000|2021-08-13 09:35:00|182.24|180.74|182.06|180.56|182.92|181.42|182.04|180.54|602
1628847600000|2021-08-13 09:40:00|182.07|180.57|182.87|181.37|182.88|181.38|182.06|180.56|559
1628847900000|2021-08-13 09:45:00|182.9|181.4|182.67|181.17|183.36|181.86|182.67|181.17|567
1628848200000|2021-08-13 09:50:00|182.66|181.16|182.06|180.56|182.7|181.2|182.06|180.56|571
1628848500000|2021-08-13 09:55:00|182.05|180.55|182.26|180.76|182.39|180.89|182.04|180.54|516
1628848800000|2021-08-13 10:00:00|182.25|180.75|182.1|180.6|183.03|181.53|182.09|180.59|620
1628849100000|2021-08-13 10:05:00|182.12|180.62|181.95|180.45|182.63|181.13|181.93|180.43|602
1628849400000|2021-08-13 10:10:00|181.94|180.44|181.74|180.24|182.09|180.59|181.61|180.11|588
1628849700000|2021-08-13 10:15:00|181.77|180.27|182.27|180.77|182.79|181.29|181.71|180.21|560
1628850000000|2021-08-13 10:20:00|182.3|180.8|183.49|181.99|183.52|182.02|182.3|180.8|696
1628850300000|2021-08-13 10:25:00|183.48|181.98|182.75|181.25|183.53|182.03|182.5|181|631
1628850600000|2021-08-13 10:30:00|182.77|181.27|182.79|181.29|182.97|181.47|182.52|181.02|502
1628850900000|2021-08-13 10:35:00|182.78|181.28|183.16|181.66|183.48|181.98|182.75|181.25|494
1628851200000|2021-08-13 10:40:00|183.15|181.65|182.77|181.27|183.19|181.69|182.6|181.1|507
1628851500000|2021-08-13 10:45:00|182.78|181.28|182.7|181.2|182.87|181.37|182.36|180.86|522
1628851800000|2021-08-13 10:50:00|182.69|181.19|182.08|180.58|182.71|181.21|181.97|180.47|443
1628852100000|2021-08-13 10:55:00|182.07|180.57|182.34|180.84|182.87|181.37|182.07|180.57|547
1628852400000|2021-08-13 11:00:00|182.33|180.83|182.6|181.1|182.84|181.34|182.33|180.83|437
1628852700000|2021-08-13 11:05:00|182.59|181.09|182.92|181.42|183.39|181.89|182.57|181.07|477
1628853000000|2021-08-13 11:10:00|182.91|181.41|182.9|181.4|183.04|181.54|182.71|181.21|500
1628853300000|2021-08-13 11:15:00|182.89|181.39|182.08|180.58|183.2|181.7|182.08|180.58|523
1628853600000|2021-08-13 11:20:00|182.09|180.59|181.88|180.38|182.6|181.1|181.88|180.38|547
1628853900000|2021-08-13 11:25:00|181.89|180.39|181.65|180.15|182.09|180.59|181.63|180.13|413
1628854200000|2021-08-13 11:30:00|181.64|180.14|182.16|180.66|182.46|180.96|181.29|179.79|552
1628854500000|2021-08-13 11:35:00|182.17|180.67|183.03|181.53|183.06|181.56|182.17|180.67|519
1628854800000|2021-08-13 11:40:00|183.06|181.56|180.7|179.2|183.41|181.91|180.65|179.15|591
1628855100000|2021-08-13 11:45:00|180.71|179.21|182.39|180.89|182.49|180.99|180.71|179.21|770
1628855400000|2021-08-13 11:50:00|182.4|180.9|181.72|180.22|182.47|180.97|181.7|180.2|666
1628855700000|2021-08-13 11:55:00|181.71|180.21|179.82|178.32|182.13|180.63|179.75|178.25|560
1628856000000|2021-08-13 12:00:00|179.8|178.3|180.72|179.22|181.1|179.6|179.8|178.3|696
1628856300000|2021-08-13 12:05:00|180.73|179.23|181.83|180.33|182.32|180.82|180.69|179.19|664
1628856600000|2021-08-13 12:10:00|181.84|180.34|181.62|180.12|182.37|180.87|181.6|180.1|619
1628856900000|2021-08-13 12:15:00|181.61|180.11|181.72|180.22|182.24|180.74|181.61|180.11|578
1628857200000|2021-08-13 12:20:00|181.73|180.23|182.15|180.65|182.37|180.87|181.71|180.21|592
1628857500000|2021-08-13 12:25:00|182.17|180.67|182.53|181.03|182.61|181.11|182.17|180.67|559
1628857800000|2021-08-13 12:30:00|182.54|181.04|181.84|180.34|182.55|181.05|181.72|180.22|529
1628858100000|2021-08-13 12:35:00|181.83|180.33|183.14|181.64|183.25|181.75|181.75|180.25|608
1628858400000|2021-08-13 12:40:00|183.13|181.63|183.47|181.97|183.61|182.11|182.87|181.37|645
1628858700000|2021-08-13 12:45:00|183.48|181.98|183.01|181.51|183.48|181.98|182.69|181.19|600
1628859000000|2021-08-13 12:50:00|183.03|181.53|182.46|180.96|183.03|181.53|182.29|180.79|606
1628859300000|2021-08-13 12:55:00|182.45|180.95|182.32|180.82|182.47|180.97|182.06|180.56|516
1628859600000|2021-08-13 13:00:00|182.31|180.81|182.02|180.52|182.38|180.88|182.01|180.51|586
1628859900000|2021-08-13 13:05:00|182.01|180.51|181.24|179.74|182.02|180.52|181.16|179.66|573
1628860200000|2021-08-13 13:10:00|181.23|179.73|182.11|180.61|182.11|180.61|181.23|179.73|605
1628860500000|2021-08-13 13:15:00|182.1|180.6|182.16|180.66|182.27|180.77|181.62|180.12|581
1628860800000|2021-08-13 13:20:00|182.14|180.64|182|180.5|182.27|180.77|181.86|180.36|509
1628861100000|2021-08-13 13:25:00|181.99|180.49|181.75|180.25|182.13|180.63|181.55|180.05|478
1628861400000|2021-08-13 13:30:00|181.76|180.26|181.29|179.79|181.98|180.48|181.21|179.71|332
1628861700000|2021-08-13 13:35:00|181.3|179.8|181.03|179.53|181.39|179.89|180.77|179.27|509
1628862000000|2021-08-13 13:40:00|181.04|179.54|180.73|179.23|181.14|179.64|180.66|179.16|524
1628862300000|2021-08-13 13:45:00|180.74|179.24|181.32|179.82|181.64|180.14|180.74|179.24|491
1628862600000|2021-08-13 13:50:00|181.33|179.83|181.11|179.61|181.76|180.26|180.96|179.46|614
1628862900000|2021-08-13 13:55:00|181.14|179.64|181|179.5|181.38|179.88|180.83|179.33|521
1628863200000|2021-08-13 14:00:00|180.97|179.47|182.49|180.99|182.52|181.02|180.94|179.44|444
1628863500000|2021-08-13 14:05:00|182.48|180.98|181.63|180.13|182.54|181.04|181.51|180.01|616
1628863800000|2021-08-13 14:10:00|181.64|180.14|181.22|179.72|181.83|180.33|181.1|179.6|571
1628864100000|2021-08-13 14:15:00|181.21|179.71|181.38|179.88|181.53|180.03|181.11|179.61|593
1628864400000|2021-08-13 14:20:00|181.37|179.87|181.75|180.25|181.78|180.28|181.35|179.85|536
1628864700000|2021-08-13 14:25:00|181.74|180.24|181.3|179.8|181.78|180.28|180.91|179.41|546
1628865000000|2021-08-13 14:30:00|181.31|179.81|179.29|177.79|181.4|179.9|179.2|177.7|784
1628865300000|2021-08-13 14:35:00|179.28|177.78|179.49|177.99|180.02|178.52|179.24|177.74|680
1628865600000|2021-08-13 14:40:00|179.48|177.98|179.41|177.91|179.84|178.34|179.23|177.73|592
1628865900000|2021-08-13 14:45:00|179.42|177.92|180.43|178.93|180.5|179|179.4|177.9|647
1628866200000|2021-08-13 14:50:00|180.42|178.92|179.68|178.18|180.48|178.98|179.58|178.08|585
1628866500000|2021-08-13 14:55:00|179.69|178.19|179.84|178.34|180.4|178.9|179.69|178.19|640
1628866800000|2021-08-13 15:00:00|179.85|178.35|180.25|178.75|180.89|179.39|179.84|178.34|635
1628867100000|2021-08-13 15:05:00|180.26|178.76|178.5|177|180.26|178.76|178.27|176.77|662
1628867400000|2021-08-13 15:10:00|178.51|177.01|177.84|176.34|178.99|177.49|177.62|176.12|758
1628867700000|2021-08-13 15:15:00|177.87|176.37|175.66|174.16|177.88|176.38|175.57|174.07|830
1628868000000|2021-08-13 15:20:00|175.64|174.14|175.66|174.16|176.28|174.78|175.45|173.95|705
1628868300000|2021-08-13 15:25:00|175.69|174.19|175.26|173.76|175.85|174.35|175.21|173.71|639
1628868600000|2021-08-13 15:30:00|175.27|173.77|176.29|174.79|176.87|175.37|175.26|173.76|667
1628868900000|2021-08-13 15:35:00|176.3|174.8|175.93|174.43|177.15|175.65|175.91|174.41|673
1628869200000|2021-08-13 15:40:00|175.94|174.44|175.11|173.61|176.26|174.76|173.99|172.49|689
1628869500000|2021-08-13 15:45:00|175.12|173.62|175.74|174.24|176.17|174.67|175.1|173.6|692
1628869800000|2021-08-13 15:50:00|175.75|174.25|176.03|174.53|176.04|174.54|175.36|173.86|562
1628870100000|2021-08-13 15:55:00|176.04|174.54|176.74|175.24|177.01|175.51|175.99|174.49|662
1628870400000|2021-08-13 16:00:00|176.75|175.25|177.64|176.14|177.8|176.3|176.66|175.16|685
1628870700000|2021-08-13 16:05:00|177.65|176.15|177.73|176.23|177.76|176.26|177.37|175.87|551
1628871000000|2021-08-13 16:10:00|177.74|176.24|177.5|176|177.97|176.47|177.33|175.83|515
1628871300000|2021-08-13 16:15:00|177.51|176.01|175.59|174.09|177.69|176.19|174.62|173.12|753
1628871600000|2021-08-13 16:20:00|175.58|174.08|176.02|174.52|176.26|174.76|175.58|174.08|655
1628871900000|2021-08-13 16:25:00|176.01|174.51|176.89|175.39|177.07|175.57|175.88|174.38|675
1628872200000|2021-08-13 16:30:00|176.9|175.4|176.9|175.4|177.94|176.44|176.8|175.3|714
1628872500000|2021-08-13 16:35:00|176.91|175.41|177.67|176.17|178.11|176.61|176.89|175.39|596
1628872800000|2021-08-13 16:40:00|177.66|176.16|177.52|176.02|177.9|176.4|177.22|175.72|495
1628873100000|2021-08-13 16:45:00|177.53|176.03|177.36|175.86|177.66|176.16|176.93|175.43|603
1628873400000|2021-08-13 16:50:00|177.35|175.85|178.12|176.62|178.16|176.66|176.96|175.46|597
1628873700000|2021-08-13 16:55:00|178.13|176.63|178.54|177.04|178.56|177.06|177.89|176.39|603
1628874000000|2021-08-13 17:00:00|178.57|177.07|177.8|176.3|178.59|177.09|177.58|176.08|552
1628874300000|2021-08-13 17:05:00|177.81|176.31|177.78|176.28|177.93|176.43|177.45|175.95|566
1628874600000|2021-08-13 17:10:00|177.79|176.29|177.73|176.23|177.83|176.33|177.46|175.96|518
1628874900000|2021-08-13 17:15:00|177.72|176.22|177.53|176.03|177.87|176.37|177.23|175.73|506
1628875200000|2021-08-13 17:20:00|177.54|176.04|177.67|176.17|177.75|176.25|177.35|175.85|469
1628875500000|2021-08-13 17:25:00|177.66|176.16|178.01|176.51|178.1|176.6|177.66|176.16|551
1628875800000|2021-08-13 17:30:00|178.02|176.52|178.2|176.7|178.47|176.97|177.92|176.42|532
1628876100000|2021-08-13 17:35:00|178.21|176.71|177.78|176.28|178.3|176.8|177.48|175.98|615
1628876400000|2021-08-13 17:40:00|177.77|176.27|178.08|176.58|178.08|176.58|177.49|175.99|483
1628876700000|2021-08-13 17:45:00|178.07|176.57|178.28|176.78|178.74|177.24|178.07|176.57|627
1628877000000|2021-08-13 17:50:00|178.27|176.77|178.82|177.32|178.93|177.43|178.26|176.76|543
1628877300000|2021-08-13 17:55:00|178.81|177.31|178.5|177|178.97|177.47|178.19|176.69|574
1628877600000|2021-08-13 18:00:00|178.47|176.97|178.1|176.6|178.47|176.97|177.43|175.93|581
1628877900000|2021-08-13 18:05:00|178.11|176.61|178.35|176.85|178.55|177.05|177.99|176.49|587
1628878200000|2021-08-13 18:10:00|178.36|176.86|178.19|176.69|178.36|176.86|177.79|176.29|527
1628878500000|2021-08-13 18:15:00|178.2|176.7|177.68|176.18|178.38|176.88|177.6|176.1|574
1628878800000|2021-08-13 18:20:00|177.69|176.19|178.39|176.89|178.53|177.03|177.67|176.17|514
1628879100000|2021-08-13 18:25:00|178.38|176.88|178.4|176.9|178.74|177.24|178.36|176.86|512
1628879400000|2021-08-13 18:30:00|178.39|176.89|177.98|176.48|178.5|177|177.54|176.04|576
1628879700000|2021-08-13 18:35:00|177.99|176.49|177.64|176.14|178.02|176.52|177.52|176.02|514
1628880000000|2021-08-13 18:40:00|177.63|176.13|177.44|175.94|177.66|176.16|177.02|175.52|510
1628880300000|2021-08-13 18:45:00|177.43|175.93|177.26|175.76|177.48|175.98|177.02|175.52|525
1628880600000|2021-08-13 18:50:00|177.25|175.75|176.96|175.46|177.37|175.87|176.01|174.51|682
1628880900000|2021-08-13 18:55:00|176.91|175.41|177.61|176.11|177.61|176.11|176.78|175.28|613
1628881200000|2021-08-13 19:00:00|177.68|176.18|176.91|175.41|177.75|176.25|176.46|174.96|620
1628881500000|2021-08-13 19:05:00|176.89|175.39|176.68|175.18|176.97|175.47|176.41|174.91|604
1628881800000|2021-08-13 19:10:00|176.69|175.19|177.11|175.61|177.65|176.15|176.58|175.08|686
1628882100000|2021-08-13 19:15:00|177.12|175.62|176.78|175.28|177.19|175.69|176.65|175.15|624
1628882400000|2021-08-13 19:20:00|176.79|175.29|176.5|175|177.13|175.63|176.3|174.8|618
1628882700000|2021-08-13 19:25:00|176.49|174.99|175.94|174.44|176.49|174.99|175.55|174.05|635
1628883000000|2021-08-13 19:30:00|175.95|174.45|176.83|175.33|176.85|175.35|175.84|174.34|640
1628883300000|2021-08-13 19:35:00|176.82|175.32|176.77|175.27|176.86|175.36|176.1|174.6|591
1628883600000|2021-08-13 19:40:00|176.78|175.28|176.21|174.71|176.78|175.28|176.14|174.64|571
1628883900000|2021-08-13 19:45:00|176.2|174.7|176.55|175.05|176.8|175.3|176.2|174.7|578
1628884200000|2021-08-13 19:50:00|176.54|175.04|176.48|174.98|176.72|175.22|176.29|174.79|500
1628884500000|2021-08-13 19:55:00|176.49|174.99|177.09|175.59|177.09|175.59|176.44|174.94|548
1628884800000|2021-08-13 20:00:00|177.02|175.52|177.44|175.94|177.47|175.97|176.47|174.97|660
1628885100000|2021-08-13 20:05:00|177.43|175.93|180.54|179.04|180.99|179.49|177.31|175.81|872
1628885400000|2021-08-13 20:10:00|180.53|179.03|182.87|181.37|182.89|181.39|180.34|178.84|733
1628885700000|2021-08-13 20:15:00|182.9|181.4|182.98|181.48|183.47|181.97|182.82|181.32|622
1628886000000|2021-08-13 20:20:00|182.97|181.47|182.36|180.86|183.38|181.88|181.78|180.28|592
1628886300000|2021-08-13 20:25:00|182.35|180.85|183.11|181.61|183.19|181.69|182.34|180.84|504
1628886600000|2021-08-13 20:30:00|183.12|181.62|181.65|180.15|183.31|181.81|181.63|180.13|549
1628886900000|2021-08-13 20:35:00|181.64|180.14|182.05|180.55|182.28|180.78|181.43|179.93|612
1628887200000|2021-08-13 20:40:00|182.06|180.56|181.51|180.01|182.06|180.56|181.41|179.91|444
1628887500000|2021-08-13 20:45:00|181.52|180.02|182.06|180.56|182.07|180.57|181.12|179.62|448
1628887800000|2021-08-13 20:50:00|182.07|180.57|182|180.5|182.85|181.35|181.89|180.39|457
1628888100000|2021-08-13 20:55:00|182.01|180.51|181.96|180.46|182.02|180.52|181.65|180.15|351
1628924400000|2021-08-14 07:00:00|182.93|181.43|182.74|181.24|183.03|181.53|182.33|180.83|438
1628924700000|2021-08-14 07:05:00|182.75|181.25|183.23|181.73|183.25|181.75|182.75|181.25|372
1628925000000|2021-08-14 07:10:00|183.24|181.74|183.48|181.98|183.5|182|183.16|181.66|344
1628925300000|2021-08-14 07:15:00|183.49|181.99|183.6|182.1|183.69|182.19|183.16|181.66|324
1628925600000|2021-08-14 07:20:00|183.61|182.11|183.78|182.28|183.98|182.48|183.61|182.11|298
1628925900000|2021-08-14 07:25:00|183.79|182.29|183.66|182.16|184.17|182.67|183.56|182.06|319
1628926200000|2021-08-14 07:30:00|183.67|182.17|184.02|182.52|184.04|182.54|183.6|182.1|409
1628926500000|2021-08-14 07:35:00|184.01|182.51|183.83|182.33|184.56|183.06|183.79|182.29|428
1628926800000|2021-08-14 07:40:00|183.84|182.34|183.37|181.87|183.85|182.35|183.23|181.73|338
1628927100000|2021-08-14 07:45:00|183.35|181.85|183.73|182.23|183.87|182.37|183.34|181.84|286
1628927400000|2021-08-14 07:50:00|183.72|182.22|183.43|181.93|183.74|182.24|183.37|181.87|327
1628927700000|2021-08-14 07:55:00|183.42|181.92|183.43|181.93|183.57|182.07|183.38|181.88|233
1628928000000|2021-08-14 08:00:00|183.42|181.92|182.69|181.19|183.63|182.13|182.62|181.12|394
1628928300000|2021-08-14 08:05:00|182.7|181.2|182.97|181.47|182.99|181.49|182.42|180.92|320
1628928600000|2021-08-14 08:10:00|182.98|181.48|182.9|181.4|183.19|181.69|182.87|181.37|309
1628928900000|2021-08-14 08:15:00|182.91|181.41|183.67|182.17|183.7|182.2|182.88|181.38|304
1628929200000|2021-08-14 08:20:00|183.68|182.18|183.76|182.26|183.81|182.31|183.66|182.16|234
1628929500000|2021-08-14 08:25:00|183.75|182.25|183.56|182.06|183.77|182.27|183.47|181.97|367
1628929800000|2021-08-14 08:30:00|183.57|182.07|183.48|181.98|183.81|182.31|183.48|181.98|265
1628930100000|2021-08-14 08:35:00|183.45|181.95|183.48|181.98|183.59|182.09|183.38|181.88|248
1628930400000|2021-08-14 08:40:00|183.47|181.97|183.55|182.05|183.55|182.05|183.47|181.97|19
1628930700000|2021-08-14 08:45:00|183.82|182.32|182.98|181.48|184.16|182.66|182.85|181.35|413
1628931000000|2021-08-14 08:50:00|182.99|181.49|183.44|181.94|183.82|182.32|182.83|181.33|493
1628931300000|2021-08-14 08:55:00|183.45|181.95|183.29|181.79|183.78|182.28|183.24|181.74|313
1628931600000|2021-08-14 09:00:00|183.3|181.8|183.36|181.86|183.59|182.09|183.22|181.72|373
1628931900000|2021-08-14 09:05:00|183.35|181.85|183.51|182.01|183.56|182.06|183.17|181.67|245
1628932200000|2021-08-14 09:10:00|183.52|182.02|183.92|182.42|184.12|182.62|183.52|182.02|437
1628932500000|2021-08-14 09:15:00|183.93|182.43|184.32|182.82|184.56|183.06|183.92|182.42|404
1628932800000|2021-08-14 09:20:00|184.33|182.83|184.38|182.88|184.42|182.92|184.06|182.56|351
1628933100000|2021-08-14 09:25:00|184.37|182.87|184.26|182.76|184.61|183.11|184.02|182.52|301
1628933400000|2021-08-14 09:30:00|184.25|182.75|184.52|183.02|184.57|183.07|184.04|182.54|322
1628933700000|2021-08-14 09:35:00|184.53|183.03|184.67|183.17|184.68|183.18|184.44|182.94|287
1628934000000|2021-08-14 09:40:00|184.66|183.16|185.27|183.77|185.74|184.24|184.66|183.16|701
1628934300000|2021-08-14 09:45:00|185.29|183.79|184.57|183.07|185.75|184.25|184.53|183.03|547
1628934600000|2021-08-14 09:50:00|184.61|183.11|182.85|181.35|184.88|183.38|182.31|180.81|765
1628934900000|2021-08-14 09:55:00|182.84|181.34|178.51|177.01|182.84|181.34|177.36|175.86|830
1628935200000|2021-08-14 10:00:00|178.5|177|179.75|178.25|180.53|179.03|177.79|176.29|818
1628935500000|2021-08-14 10:05:00|179.76|178.26|177.21|175.71|179.9|178.4|177.17|175.67|869
1628935800000|2021-08-14 10:10:00|177.2|175.7|176.91|175.41|178.46|176.96|176.91|175.41|879
1628936100000|2021-08-14 10:15:00|176.92|175.42|176.71|175.21|178.44|176.94|176.48|174.98|832
1628936400000|2021-08-14 10:20:00|176.72|175.22|177.8|176.3|177.83|176.33|175.78|174.28|726
1628936700000|2021-08-14 10:25:00|177.78|176.28|178.52|177.02|179.33|177.83|177.77|176.27|765
1628937000000|2021-08-14 10:30:00|178.53|177.03|178.87|177.37|179.21|177.71|177.95|176.45|758
1628937300000|2021-08-14 10:35:00|178.88|177.38|178.59|177.09|179.11|177.61|178.05|176.55|679
1628937600000|2021-08-14 10:40:00|178.6|177.1|177.95|176.45|178.91|177.41|177.93|176.43|668
1628937900000|2021-08-14 10:45:00|177.96|176.46|177.46|175.96|178.08|176.58|177.28|175.78|637
1628938200000|2021-08-14 10:50:00|177.45|175.95|176.84|175.34|177.74|176.24|176.37|174.87|803
1628938500000|2021-08-14 10:55:00|176.88|175.38|177.19|175.69|177.46|175.96|176.38|174.88|704
1628938800000|2021-08-14 11:00:00|177.2|175.7|177.16|175.66|177.75|176.25|175.68|174.18|716
1628939100000|2021-08-14 11:05:00|177.18|175.68|178.21|176.71|178.21|176.71|176.85|175.35|677
1628939400000|2021-08-14 11:10:00|178.2|176.7|178.03|176.53|178.32|176.82|177.59|176.09|605
1628939700000|2021-08-14 11:15:00|178.01|176.51|177.27|175.77|178.41|176.91|177.26|175.76|600
1628940000000|2021-08-14 11:20:00|177.28|175.78|177.31|175.81|177.52|176.02|176.89|175.39|566
1628940300000|2021-08-14 11:25:00|177.29|175.79|177.2|175.7|177.34|175.84|176.76|175.26|497
1628940600000|2021-08-14 11:30:00|177.19|175.69|177.7|176.2|177.87|176.37|176.82|175.32|624
1628940900000|2021-08-14 11:35:00|177.72|176.22|177.53|176.03|177.88|176.38|177.39|175.89|494
1628941200000|2021-08-14 11:40:00|177.52|176.02|177.8|176.3|177.8|176.3|177.35|175.85|371
1628941500000|2021-08-14 11:45:00|177.79|176.29|178.64|177.14|178.7|177.2|177.69|176.19|422
1628941800000|2021-08-14 11:50:00|178.63|177.13|178.68|177.18|178.8|177.3|178.18|176.68|431
1628942100000|2021-08-14 11:55:00|178.67|177.17|179.4|177.9|179.44|177.94|178.58|177.08|442
1628942400000|2021-08-14 12:00:00|179.41|177.91|179.14|177.64|179.93|178.43|178.81|177.31|591
1628942700000|2021-08-14 12:05:00|179.12|177.62|178.73|177.23|179.31|177.81|178.64|177.14|514
1628943000000|2021-08-14 12:10:00|178.74|177.24|178.61|177.11|179.07|177.57|178.59|177.09|424
1628943300000|2021-08-14 12:15:00|178.59|177.09|177.8|176.3|178.79|177.29|177.74|176.24|518
1628943600000|2021-08-14 12:20:00|177.79|176.29|177.97|176.47|178.24|176.74|177.79|176.29|537
1628943900000|2021-08-14 12:25:00|177.99|176.49|177.96|176.46|178.68|177.18|177.86|176.36|528
1628944200000|2021-08-14 12:30:00|177.95|176.45|179.35|177.85|179.43|177.93|177.93|176.43|481
1628944500000|2021-08-14 12:35:00|179.34|177.84|179.33|177.83|179.41|177.91|179.26|177.76|293
1628944800000|2021-08-14 12:40:00|179.34|177.84|178.78|177.28|179.37|177.87|178.67|177.17|417
1628945100000|2021-08-14 12:45:00|178.77|177.27|178.87|177.37|179|177.5|178.65|177.15|305
1628945400000|2021-08-14 12:50:00|178.88|177.38|178.19|176.69|178.88|177.38|177.97|176.47|475
1628945700000|2021-08-14 12:55:00|178.2|176.7|178.02|176.52|178.28|176.78|177.99|176.49|341
1628946000000|2021-08-14 13:00:00|178.01|176.51|178.39|176.89|178.75|177.25|177.87|176.37|463
1628946300000|2021-08-14 13:05:00|178.37|176.87|177.14|175.64|178.49|176.99|177.07|175.57|545
1628946600000|2021-08-14 13:10:00|177.15|175.65|178.07|176.57|178.32|176.82|177.14|175.64|449
1628946900000|2021-08-14 13:15:00|178.08|176.58|179.09|177.59|179.14|177.64|178.08|176.58|403
1628947200000|2021-08-14 13:20:00|179.08|177.58|179.22|177.72|179.28|177.78|179|177.5|313
1628947500000|2021-08-14 13:25:00|179.23|177.73|179.04|177.54|179.23|177.73|178.77|177.27|269
1628947800000|2021-08-14 13:30:00|179.05|177.55|179.61|178.11|179.63|178.13|179.04|177.54|305
1628948100000|2021-08-14 13:35:00|179.62|178.12|179.32|177.82|179.9|178.4|179.2|177.7|370
1628948400000|2021-08-14 13:40:00|179.31|177.81|179.04|177.54|179.31|177.81|178.75|177.25|343
1628948700000|2021-08-14 13:45:00|179.03|177.53|178.89|177.39|179.04|177.54|178.77|177.27|266
1628949000000|2021-08-14 13:50:00|178.9|177.4|179.23|177.73|179.82|178.32|178.88|177.38|341
1628949300000|2021-08-14 13:55:00|179.24|177.74|180|178.5|180|178.5|179.24|177.74|375
1628949600000|2021-08-14 14:00:00|179.98|178.48|179.76|178.26|180.02|178.52|179.65|178.15|335
1628949900000|2021-08-14 14:05:00|179.77|178.27|180.5|179|180.5|179|179.76|178.26|341
1628950200000|2021-08-14 14:10:00|180.49|178.99|181.02|179.52|181.41|179.91|180.22|178.72|611
1628950500000|2021-08-14 14:15:00|181.03|179.53|181.31|179.81|181.41|179.91|180.67|179.17|635
1628950800000|2021-08-14 14:20:00|181.3|179.8|182.08|180.58|182.17|180.67|181.27|179.77|502
1628951100000|2021-08-14 14:25:00|182.07|180.57|182.32|180.82|182.32|180.82|181.82|180.32|399
1628951400000|2021-08-14 14:30:00|182.33|180.83|182.01|180.51|182.38|180.88|181.71|180.21|395
1628951700000|2021-08-14 14:35:00|182.03|180.53|182.08|180.58|182.16|180.66|181.78|180.28|393
1628952000000|2021-08-14 14:40:00|182.06|180.56|182.26|180.76|182.26|180.76|181.86|180.36|282
1628952300000|2021-08-14 14:45:00|182.3|180.8|182.56|181.06|182.56|181.06|182.17|180.67|372
1628952600000|2021-08-14 14:50:00|182.55|181.05|183.35|181.85|183.35|181.85|182.55|181.05|458
1628952900000|2021-08-14 14:55:00|183.33|181.83|183.38|181.88|183.51|182.01|182.86|181.36|491
1628953200000|2021-08-14 15:00:00|183.37|181.87|182.75|181.25|183.37|181.87|182.65|181.15|407
1628953500000|2021-08-14 15:05:00|182.76|181.26|182.74|181.24|182.83|181.33|182.28|180.78|421
1628953800000|2021-08-14 15:10:00|182.75|181.25|182.52|181.02|182.96|181.46|182.11|180.61|451
1628954100000|2021-08-14 15:15:00|182.56|181.06|182.75|181.25|182.92|181.42|182.54|181.04|441
1628954400000|2021-08-14 15:20:00|182.74|181.24|182.62|181.12|182.91|181.41|182.48|180.98|330
1628954700000|2021-08-14 15:25:00|182.63|181.13|182.19|180.69|182.73|181.23|182.16|180.66|372
1628955000000|2021-08-14 15:30:00|182.18|180.68|181.38|179.88|182.81|181.31|181.38|179.88|417
1628955300000|2021-08-14 15:35:00|181.34|179.84|182.01|180.51|182.12|180.62|180.81|179.31|588
1628955600000|2021-08-14 15:40:00|181.99|180.49|182.31|180.81|182.44|180.94|181.95|180.45|479
1628955900000|2021-08-14 15:45:00|182.29|180.79|182.67|181.17|182.67|181.17|182.22|180.72|434
1628956200000|2021-08-14 15:50:00|182.66|181.16|182.8|181.3|183.02|181.52|182.66|181.16|364
1628956500000|2021-08-14 15:55:00|182.79|181.29|182.9|181.4|183.03|181.53|182.78|181.28|357
1628956800000|2021-08-14 16:00:00|182.91|181.41|183.25|181.75|183.25|181.75|182.12|180.62|625
1628957100000|2021-08-14 16:05:00|183.24|181.74|182.17|180.67|183.24|181.74|181.96|180.46|513
1628957400000|2021-08-14 16:10:00|182.18|180.68|181.87|180.37|182.33|180.83|181.59|180.09|514
1628957700000|2021-08-14 16:15:00|181.88|180.38|182.19|180.69|182.27|180.77|181.77|180.27|405
1628958000000|2021-08-14 16:20:00|182.18|180.68|181.92|180.42|182.24|180.74|181.79|180.29|370
1628958300000|2021-08-14 16:25:00|181.91|180.41|182.43|180.93|182.44|180.94|181.83|180.33|387
1628958600000|2021-08-14 16:30:00|182.44|180.94|182.19|180.69|182.44|180.94|182.08|180.58|404
1628958900000|2021-08-14 16:35:00|182.18|180.68|182.19|180.69|182.27|180.77|181.96|180.46|356
1628959200000|2021-08-14 16:40:00|182.18|180.68|182.49|180.99|182.5|181|182.18|180.68|252
1628959500000|2021-08-14 16:45:00|182.48|180.98|181.58|180.08|182.49|180.99|181.06|179.56|413
1628959800000|2021-08-14 16:50:00|181.59|180.09|182.64|181.14|182.65|181.15|181.59|180.09|420
1628960100000|2021-08-14 16:55:00|182.63|181.13|182.13|180.63|182.63|181.13|182.02|180.52|402
1628960400000|2021-08-14 17:00:00|182.12|180.62|181.49|179.99|182.21|180.71|181.41|179.91|398
1628960700000|2021-08-14 17:05:00|181.5|180|182.3|180.8|182.64|181.14|181.5|180|442
1628961000000|2021-08-14 17:10:00|182.28|180.78|182.38|180.88|182.55|181.05|182.12|180.62|389
1628961300000|2021-08-14 17:15:00|182.37|180.87|182.45|180.95|182.65|181.15|182.36|180.86|326
1628961600000|2021-08-14 17:20:00|182.44|180.94|180.88|179.38|182.44|180.94|180.57|179.07|645
1628961900000|2021-08-14 17:25:00|180.87|179.37|181.86|180.36|181.87|180.37|180.74|179.24|464
1628962200000|2021-08-14 17:30:00|181.87|180.37|181.39|179.89|181.89|180.39|181.14|179.64|385
1628962500000|2021-08-14 17:35:00|181.42|179.92|181.69|180.19|181.8|180.3|181.38|179.88|388
1628962800000|2021-08-14 17:40:00|181.7|180.2|181.35|179.85|181.86|180.36|181.33|179.83|377
1628963100000|2021-08-14 17:45:00|181.33|179.83|181.92|180.42|182.06|180.56|181.29|179.79|429
1628963400000|2021-08-14 17:50:00|181.91|180.41|182.11|180.61|182.51|181.01|181.81|180.31|438
1628963700000|2021-08-14 17:55:00|182.1|180.6|181.8|180.3|182.1|180.6|181.68|180.18|327
1628964000000|2021-08-14 18:00:00|181.79|180.29|181.7|180.2|182|180.5|181.48|179.98|331
1628964300000|2021-08-14 18:05:00|181.69|180.19|181.5|180|181.81|180.31|181.31|179.81|320
1628964600000|2021-08-14 18:10:00|181.49|179.99|181.61|180.11|181.86|180.36|181.46|179.96|254
1628964900000|2021-08-14 18:15:00|181.62|180.12|181.35|179.85|181.84|180.34|181.27|179.77|310
1628965200000|2021-08-14 18:20:00|181.36|179.86|181.91|180.41|182.09|180.59|181.34|179.84|417
1628965500000|2021-08-14 18:25:00|181.9|180.4|181.74|180.24|182.01|180.51|181.68|180.18|325
1628965800000|2021-08-14 18:30:00|181.75|180.25|182.29|180.79|182.32|180.82|181.75|180.25|384
1628966100000|2021-08-14 18:35:00|182.28|180.78|182.47|180.97|182.47|180.97|182.18|180.68|273
1628966400000|2021-08-14 18:40:00|182.48|180.98|182.33|180.83|182.48|180.98|182.05|180.55|296
1628966700000|2021-08-14 18:45:00|182.34|180.84|181.97|180.47|182.53|181.03|181.8|180.3|453
1628967000000|2021-08-14 18:50:00|181.98|180.48|181.77|180.27|182.09|180.59|181.52|180.02|326
1628967300000|2021-08-14 18:55:00|181.78|180.28|181.82|180.32|181.96|180.46|181.68|180.18|305
1628967600000|2021-08-14 19:00:00|181.81|180.31|181.88|180.38|182.09|180.59|181.69|180.19|309
1628967900000|2021-08-14 19:05:00|181.87|180.37|181.33|179.83|182.03|180.53|181.32|179.82|274
1628968200000|2021-08-14 19:10:00|181.34|179.84|181.5|180|181.97|180.47|181.34|179.84|331
1628968500000|2021-08-14 19:15:00|181.49|179.99|181.6|180.1|181.79|180.29|181.47|179.97|296
1628968800000|2021-08-14 19:20:00|181.61|180.11|181.35|179.85|181.61|180.11|181.32|179.82|250
1628969100000|2021-08-14 19:25:00|181.34|179.84|180.58|179.08|181.43|179.93|180.47|178.97|359
1628969400000|2021-08-14 19:30:00|180.57|179.07|181.26|179.76|181.33|179.83|180.57|179.07|359
1628969700000|2021-08-14 19:35:00|181.27|179.77|181.66|180.16|181.66|180.16|181.27|179.77|291
1628970000000|2021-08-14 19:40:00|181.65|180.15|183.09|181.59|183.28|181.78|181.57|180.07|569
1628970300000|2021-08-14 19:45:00|183.08|181.58|182.44|180.94|183.15|181.65|181.92|180.42|506
1628970600000|2021-08-14 19:50:00|182.47|180.97|182.57|181.07|182.57|181.07|181.97|180.47|446
1628970900000|2021-08-14 19:55:00|182.56|181.06|182.32|180.82|182.6|181.1|182.12|180.62|362
1628971200000|2021-08-14 20:00:00|182.31|180.81|181.08|179.58|182.32|180.82|181.02|179.52|595
1628971500000|2021-08-14 20:05:00|181.09|179.59|180.7|179.2|181.16|179.66|180.68|179.18|410
1628971800000|2021-08-14 20:10:00|180.69|179.19|179.63|178.13|180.75|179.25|179.6|178.1|479
1628972100000|2021-08-14 20:15:00|179.64|178.14|178.36|176.86|179.68|178.18|177.86|176.36|693
1628972400000|2021-08-14 20:20:00|178.4|176.9|179.1|177.6|179.13|177.63|178.34|176.84|477
1628972700000|2021-08-14 20:25:00|179.09|177.59|178.21|176.71|179.09|177.59|177.98|176.48|536
1628973000000|2021-08-14 20:30:00|178.22|176.72|178.32|176.82|178.7|177.2|177.97|176.47|521
1628973300000|2021-08-14 20:35:00|178.33|176.83|178.85|177.35|178.95|177.45|178.28|176.78|448
1628973600000|2021-08-14 20:40:00|178.84|177.34|179.22|177.72|179.23|177.73|178.83|177.33|322
1628973900000|2021-08-14 20:45:00|179.21|177.71|179.18|177.68|179.57|178.07|178.86|177.36|473
1628974200000|2021-08-14 20:50:00|179.21|177.71|179.12|177.62|179.25|177.75|178.93|177.43|324
1628974500000|2021-08-14 20:55:00|179.11|177.61|179.55|178.05|179.7|178.2|179.1|177.6|300
1628974800000|2021-08-14 21:00:00|179.54|178.04|179.8|178.3|179.94|178.44|179.53|178.03|372
1628975100000|2021-08-14 21:05:00|179.79|178.29|179.94|178.44|179.97|178.47|179.75|178.25|221
1628975400000|2021-08-14 21:10:00|179.93|178.43|180.25|178.75|180.27|178.77|179.93|178.43|152
1628975700000|2021-08-14 21:15:00|180.26|178.76|180.41|178.91|180.41|178.91|179.9|178.4|241
1628976000000|2021-08-14 21:20:00|180.39|178.89|180.61|179.11|180.65|179.15|180.39|178.89|156
1628976300000|2021-08-14 21:25:00|180.6|179.1|180.69|179.19|180.75|179.25|180.44|178.94|144
1628976600000|2021-08-14 21:30:00|180.7|179.2|181.75|180.25|181.77|180.27|180.7|179.2|156
1628976900000|2021-08-14 21:35:00|181.74|180.24|181.52|180.02|182.06|180.56|181.23|179.73|373
1628977200000|2021-08-14 21:40:00|181.53|180.03|180.98|179.48|181.62|180.12|180.96|179.46|176
1628977500000|2021-08-14 21:45:00|180.99|179.49|181.56|180.06|181.7|180.2|180.99|179.49|249
1628977800000|2021-08-14 21:50:00|181.57|180.07|182.09|180.59|182.28|180.78|181.55|180.05|399
1628978100000|2021-08-14 21:55:00|182.1|180.6|182.18|180.68|182.25|180.75|182.06|180.56|203
1628978400000|2021-08-14 22:00:00|182.19|180.69|181.56|180.06|182.21|180.71|181.53|180.03|308
1628978700000|2021-08-14 22:05:00|181.55|180.05|181.55|180.05|181.84|180.34|181.38|179.88|384
1628979000000|2021-08-14 22:10:00|181.56|180.06|181.86|180.36|181.87|180.37|181.31|179.81|359
1628979300000|2021-08-14 22:15:00|181.87|180.37|182.38|180.88|182.61|181.11|181.85|180.35|491
1628979600000|2021-08-14 22:20:00|182.39|180.89|181.71|180.21|182.51|181.01|181.69|180.19|371
1628979900000|2021-08-14 22:25:00|181.7|180.2|181.82|180.32|181.94|180.44|181.54|180.04|372
1628980200000|2021-08-14 22:30:00|181.81|180.31|181.8|180.3|181.81|180.31|181.56|180.06|267
1628980500000|2021-08-14 22:35:00|181.79|180.29|181.69|180.19|181.83|180.33|181.41|179.91|253
1628980800000|2021-08-14 22:40:00|181.68|180.18|181.51|180.01|181.76|180.26|181.33|179.83|325
1628981100000|2021-08-14 22:45:00|181.52|180.02|181.24|179.74|181.55|180.05|181.03|179.53|252
1628981400000|2021-08-14 22:50:00|181.25|179.75|181.32|179.82|181.78|180.28|180.99|179.49|402
1628981700000|2021-08-14 22:55:00|181.33|179.83|181.1|179.6|181.45|179.95|180.94|179.44|373
1628982000000|2021-08-14 23:00:00|181.11|179.61|181.07|179.57|181.23|179.73|180.93|179.43|328
1628982300000|2021-08-14 23:05:00|181.06|179.56|181.52|180.02|181.75|180.25|180.89|179.39|326
1628982600000|2021-08-14 23:10:00|181.54|180.04|182.18|180.68|182.18|180.68|181.54|180.04|256
1628982900000|2021-08-14 23:15:00|182.19|180.69|183.11|181.61|183.13|181.63|182.16|180.66|318
1628983200000|2021-08-14 23:20:00|183.13|181.63|183.4|181.9|183.81|182.31|183.09|181.59|393
1628983500000|2021-08-14 23:25:00|183.39|181.89|183.56|182.06|183.82|182.32|183.39|181.89|352
1628983800000|2021-08-14 23:30:00|183.57|182.07|183.43|181.93|183.65|182.15|183.07|181.57|293
1628984100000|2021-08-14 23:35:00|183.44|181.94|183.81|182.31|183.86|182.36|183.42|181.92|349
1628984400000|2021-08-14 23:40:00|183.82|182.32|184.26|182.76|184.29|182.79|183.82|182.32|258
1628984700000|2021-08-14 23:45:00|184.25|182.75|183.14|181.64|184.27|182.77|183.08|181.58|406
1628985000000|2021-08-14 23:50:00|183.13|181.63|183.21|181.71|183.24|181.74|182.8|181.3|348
1628985300000|2021-08-14 23:55:00|183.22|181.72|183.63|182.13|183.72|182.22|183.21|181.71|333
1628985600000|2021-08-15 00:00:00|183.62|182.12|184.16|182.66|184.39|182.89|183.62|182.12|490
1628985900000|2021-08-15 00:05:00|184.15|182.65|184.49|182.99|184.5|183|183.92|182.42|371
1628986200000|2021-08-15 00:10:00|184.48|182.98|184.44|182.94|184.64|183.14|184.18|182.68|443
1628986500000|2021-08-15 00:15:00|184.43|182.93|184.03|182.53|184.85|183.35|183.79|182.29|382
1628986800000|2021-08-15 00:20:00|184.04|182.54|184.24|182.74|184.35|182.85|183.69|182.19|386
1628987100000|2021-08-15 00:25:00|184.25|182.75|184.14|182.64|184.27|182.77|183.84|182.34|359
1628987400000|2021-08-15 00:30:00|184.15|182.65|182.7|181.2|184.33|182.83|182.17|180.67|437
1628987700000|2021-08-15 00:35:00|182.71|181.21|183.58|182.08|183.62|182.12|182.12|180.62|486
1628988000000|2021-08-15 00:40:00|183.59|182.09|182.98|181.48|183.63|182.13|182.81|181.31|420
1628988300000|2021-08-15 00:45:00|182.99|181.49|183.77|182.27|183.77|182.27|182.46|180.96|434
1628988600000|2021-08-15 00:50:00|183.76|182.26|185.47|183.97|185.69|184.19|183.56|182.06|493
1628988900000|2021-08-15 00:55:00|185.45|183.95|187.22|185.72|187.24|185.74|185.33|183.83|479
1628989200000|2021-08-15 01:00:00|187.23|185.73|186.51|185.01|187.35|185.85|186.05|184.55|565
1628989500000|2021-08-15 01:05:00|186.52|185.02|186.39|184.89|187.01|185.51|186.37|184.87|389
1628989800000|2021-08-15 01:10:00|186.4|184.9|185.62|184.12|186.61|185.11|185.61|184.11|457
1628990100000|2021-08-15 01:15:00|185.61|184.11|185.73|184.23|185.89|184.39|185.19|183.69|474
1628990400000|2021-08-15 01:20:00|185.74|184.24|185.81|184.31|186.14|184.64|185.23|183.73|492
1628990700000|2021-08-15 01:25:00|185.82|184.32|186.39|184.89|186.47|184.97|185.82|184.32|370
1628991000000|2021-08-15 01:30:00|186.38|184.88|187.13|185.63|187.21|185.71|186.38|184.88|377
1628991300000|2021-08-15 01:35:00|187.09|185.59|186.26|184.76|187.09|185.59|186.07|184.57|464
1628991600000|2021-08-15 01:40:00|186.3|184.8|185.86|184.36|186.4|184.9|185.76|184.26|413
1628991900000|2021-08-15 01:45:00|185.87|184.37|183.2|181.7|185.92|184.42|183.17|181.67|547
1628992200000|2021-08-15 01:50:00|183.22|181.72|183.58|182.08|183.61|182.11|183.22|181.72|273
1628992500000|2021-08-15 01:55:00|183.57|182.07|184.19|182.69|184.19|182.69|183.5|182|392
1628992800000|2021-08-15 02:00:00|184.18|182.68|184.62|183.12|184.66|183.16|184.18|182.68|382
1628993100000|2021-08-15 02:05:00|184.63|183.13|184.08|182.58|185.43|183.93|184.08|182.58|398
1628993400000|2021-08-15 02:10:00|184.06|182.56|184.05|182.55|184.58|183.08|183.79|182.29|491
1628993700000|2021-08-15 02:15:00|184.04|182.54|184.73|183.23|184.73|183.23|184.04|182.54|300
1628994000000|2021-08-15 02:20:00|184.72|183.22|185.18|183.68|185.24|183.74|184.72|183.22|404
1628994300000|2021-08-15 02:25:00|185.2|183.7|186.2|184.7|186.2|184.7|184.88|183.38|322
1628994600000|2021-08-15 02:30:00|186.18|184.68|186.18|184.68|186.44|184.94|185.73|184.23|363
1628994900000|2021-08-15 02:35:00|186.19|184.69|187.19|185.69|187.24|185.74|185.81|184.31|366
1628995200000|2021-08-15 02:40:00|187.16|185.66|186.73|185.23|187.2|185.7|186.39|184.89|370
1628995500000|2021-08-15 02:45:00|186.77|185.27|185.9|184.4|186.78|185.28|185.74|184.24|396
1628995800000|2021-08-15 02:50:00|185.91|184.41|186.19|184.69|186.26|184.76|185.9|184.4|267
1628996100000|2021-08-15 02:55:00|186.2|184.7|185.86|184.36|186.24|184.74|185.8|184.3|321
1628996400000|2021-08-15 03:00:00|185.88|184.38|185.84|184.34|186.29|184.79|185.83|184.33|304
1628996700000|2021-08-15 03:05:00|185.83|184.33|184.64|183.14|185.87|184.37|184.26|182.76|479
1628997000000|2021-08-15 03:10:00|184.65|183.15|184.7|183.2|185.07|183.57|184.43|182.93|314
1628997300000|2021-08-15 03:15:00|184.69|183.19|183.76|182.26|184.7|183.2|183.7|182.2|408
1628997600000|2021-08-15 03:20:00|183.75|182.25|184|182.5|184.02|182.52|183.75|182.25|238
1628997900000|2021-08-15 03:25:00|183.99|182.49|184.44|182.94|184.52|183.02|183.99|182.49|235
1628998200000|2021-08-15 03:30:00|184.43|182.93|185.51|184.01|185.65|184.15|184.38|182.88|397
1628998500000|2021-08-15 03:35:00|185.5|184|185.59|184.09|185.85|184.35|185.5|184|307
1628998800000|2021-08-15 03:40:00|185.6|184.1|184.95|183.45|185.77|184.27|184.5|183|333
1628999100000|2021-08-15 03:45:00|184.93|183.43|183.78|182.28|184.93|183.43|183.62|182.12|557
1628999400000|2021-08-15 03:50:00|183.79|182.29|183.28|181.78|184.16|182.66|183.21|181.71|497
1628999700000|2021-08-15 03:55:00|183.27|181.77|183.45|181.95|183.7|182.2|183.15|181.65|466
1629000000000|2021-08-15 04:00:00|183.46|181.96|181.84|180.34|183.51|182.01|181.39|179.89|695
1629000300000|2021-08-15 04:05:00|181.82|180.32|182.06|180.56|182.18|180.68|181.4|179.9|537
1629000600000|2021-08-15 04:10:00|182.08|180.58|181.21|179.71|182.09|180.59|180.15|178.65|625
1629000900000|2021-08-15 04:15:00|181.2|179.7|181.76|180.26|181.97|180.47|181.18|179.68|494
1629001200000|2021-08-15 04:20:00|181.75|180.25|182.13|180.63|182.26|180.76|181.7|180.2|315
1629001500000|2021-08-15 04:25:00|182.11|180.61|182.43|180.93|182.47|180.97|181.95|180.45|281
1629001800000|2021-08-15 04:30:00|182.51|181.01|182.49|180.99|182.98|181.48|182.05|180.55|495
1629002100000|2021-08-15 04:35:00|182.54|181.04|182.66|181.16|182.8|181.3|182.14|180.64|356
1629002400000|2021-08-15 04:40:00|182.67|181.17|182.52|181.02|182.72|181.22|182.42|180.92|281
1629002700000|2021-08-15 04:45:00|182.51|181.01|182.36|180.86|182.51|181.01|182.19|180.69|368
1629003000000|2021-08-15 04:50:00|182.35|180.85|182.38|180.88|182.42|180.92|182.15|180.65|267
1629003300000|2021-08-15 04:55:00|182.39|180.89|182.47|180.97|182.48|180.98|181.99|180.49|323
1629003600000|2021-08-15 05:00:00|182.46|180.96|182.29|180.79|182.46|180.96|181.83|180.33|425
1629003900000|2021-08-15 05:05:00|182.28|180.78|182.65|181.15|182.86|181.36|182.19|180.69|335
1629004200000|2021-08-15 05:10:00|182.64|181.14|183.4|181.9|183.42|181.92|182.64|181.14|328
1629004500000|2021-08-15 05:15:00|183.41|181.91|183.46|181.96|183.57|182.07|183.11|181.61|362
1629004800000|2021-08-15 05:20:00|183.43|181.93|183.63|182.13|183.68|182.18|183.27|181.77|372
1629005100000|2021-08-15 05:25:00|183.61|182.11|183.12|181.62|183.61|182.11|182.77|181.27|353
1629005400000|2021-08-15 05:30:00|183.13|181.63|182.73|181.23|183.66|182.16|182.7|181.2|335
1629005700000|2021-08-15 05:35:00|182.74|181.24|182.86|181.36|182.96|181.46|182.51|181.01|259
1629006000000|2021-08-15 05:40:00|182.85|181.35|182.15|180.65|182.87|181.37|182.03|180.53|298
1629006300000|2021-08-15 05:45:00|182.14|180.64|181.39|179.89|182.71|181.21|181.38|179.88|436
1629006600000|2021-08-15 05:50:00|181.38|179.88|181.71|180.21|181.76|180.26|181.12|179.62|436
1629006900000|2021-08-15 05:55:00|181.72|180.22|181.64|180.14|182.17|180.67|181.57|180.07|395
1629007200000|2021-08-15 06:00:00|181.65|180.15|181.85|180.35|182.23|180.73|180.97|179.47|451
1629007500000|2021-08-15 06:05:00|181.84|180.34|181.85|180.35|182.92|181.42|181.78|180.28|475
1629007800000|2021-08-15 06:10:00|181.86|180.36|181.37|179.87|182.3|180.8|181.29|179.79|420
1629008100000|2021-08-15 06:15:00|181.36|179.86|180.41|178.91|181.49|179.99|180.38|178.88|543
1629008400000|2021-08-15 06:20:00|180.39|178.89|180.75|179.25|180.96|179.46|180.29|178.79|538
1629008700000|2021-08-15 06:25:00|180.76|179.26|180.84|179.34|181.51|180.01|180.49|178.99|498
1629009000000|2021-08-15 06:30:00|180.85|179.35|180.75|179.25|180.92|179.42|180.33|178.83|435
1629009300000|2021-08-15 06:35:00|180.74|179.24|181.3|179.8|181.42|179.92|180.72|179.22|361
1629009600000|2021-08-15 06:40:00|181.29|179.79|181.32|179.82|181.61|180.11|181.2|179.7|303
1629009900000|2021-08-15 06:45:00|181.33|179.83|181.61|180.11|181.71|180.21|181.33|179.83|274
1629010200000|2021-08-15 06:50:00|181.6|180.1|180.79|179.29|181.61|180.11|180.62|179.12|441
1629010500000|2021-08-15 06:55:00|180.82|179.32|180.72|179.22|180.96|179.46|180.63|179.13|322
1629010800000|2021-08-15 07:00:00|180.73|179.23|180.05|178.55|180.94|179.44|179.95|178.45|469
1629011100000|2021-08-15 07:05:00|180.11|178.61|179.65|178.15|180.56|179.06|179.33|177.83|681
1629011400000|2021-08-15 07:10:00|179.64|178.14|179.11|177.61|179.85|178.35|179|177.5|547
1629011700000|2021-08-15 07:15:00|179.09|177.59|179.81|178.31|179.88|178.38|179|177.5|601
1629012000000|2021-08-15 07:20:00|179.82|178.32|180.22|178.72|180.24|178.74|179.48|177.98|288
1629012300000|2021-08-15 07:25:00|180.24|178.74|180.1|178.6|180.27|178.77|179.75|178.25|267
1629012600000|2021-08-15 07:30:00|180.09|178.59|179.66|178.16|180.09|178.59|179.47|177.97|414
1629012900000|2021-08-15 07:35:00|179.67|178.17|179.29|177.79|180.06|178.56|179.17|177.67|455
1629013200000|2021-08-15 07:40:00|179.27|177.77|178.68|177.18|179.52|178.02|178.68|177.18|479
1629013500000|2021-08-15 07:45:00|178.67|177.17|177.42|175.92|178.67|177.17|176.74|175.24|760
1629013800000|2021-08-15 07:50:00|177.43|175.93|177.6|176.1|178.29|176.79|177.26|175.76|613
1629014100000|2021-08-15 07:55:00|177.59|176.09|178.13|176.63|178.3|176.8|177.3|175.8|541
1629014400000|2021-08-15 08:00:00|178.12|176.62|178.63|177.13|178.65|177.15|177.42|175.92|669
1629014700000|2021-08-15 08:05:00|178.64|177.14|179.5|178|179.53|178.03|178.37|176.87|546
1629015000000|2021-08-15 08:10:00|179.51|178.01|179.51|178.01|179.64|178.14|179.32|177.82|361
1629015300000|2021-08-15 08:15:00|179.5|178|179.22|177.72|179.59|178.09|178.95|177.45|404
1629015600000|2021-08-15 08:20:00|179.23|177.73|178.53|177.03|179.3|177.8|178.53|177.03|350
1629015900000|2021-08-15 08:25:00|178.52|177.02|178.48|176.98|178.73|177.23|178.18|176.68|294
1629016200000|2021-08-15 08:30:00|178.47|176.97|179.38|177.88|179.39|177.89|177.87|176.37|516
1629016500000|2021-08-15 08:35:00|179.39|177.89|179.37|177.87|179.68|178.18|179.23|177.73|379
1629016800000|2021-08-15 08:40:00|179.36|177.86|178.66|177.16|179.37|177.87|178.47|176.97|397
1629017100000|2021-08-15 08:45:00|178.67|177.17|178.78|177.28|179.39|177.89|178.59|177.09|421
1629017400000|2021-08-15 08:50:00|178.77|177.27|179.16|177.66|179.25|177.75|178.55|177.05|359
1629017700000|2021-08-15 08:55:00|179.15|177.65|178.81|177.31|179.15|177.65|178.52|177.02|423
1629018000000|2021-08-15 09:00:00|178.82|177.32|179.34|177.84|179.34|177.84|177.92|176.42|548
1629018300000|2021-08-15 09:05:00|179.33|177.83|180.2|178.7|180.21|178.71|179.26|177.76|381
1629018600000|2021-08-15 09:10:00|180.21|178.71|180.48|178.98|180.48|178.98|180.11|178.61|389
1629018900000|2021-08-15 09:15:00|180.5|179|180.32|178.82|180.74|179.24|180.09|178.59|466
1629019200000|2021-08-15 09:20:00|180.31|178.81|180.29|178.79|180.33|178.83|180.02|178.52|317
1629019500000|2021-08-15 09:25:00|180.28|178.78|179.99|178.49|180.28|178.78|179.81|178.31|309
1629019800000|2021-08-15 09:30:00|179.98|178.48|180.22|178.72|180.24|178.74|179.54|178.04|312
1629020100000|2021-08-15 09:35:00|180.21|178.71|180.36|178.86|180.41|178.91|179.8|178.3|382
1629020400000|2021-08-15 09:40:00|180.37|178.87|181.14|179.64|181.14|179.64|180.36|178.86|399
1629020700000|2021-08-15 09:45:00|181.13|179.63|180.89|179.39|181.21|179.71|180.59|179.09|484
1629021000000|2021-08-15 09:50:00|180.91|179.41|180.39|178.89|180.96|179.46|180.28|178.78|376
1629021300000|2021-08-15 09:55:00|180.38|178.88|180.18|178.68|180.38|178.88|180|178.5|314
1629021600000|2021-08-15 10:00:00|180.17|178.67|179.61|178.11|180.17|178.67|179.15|177.65|449
1629021900000|2021-08-15 10:05:00|179.6|178.1|180.67|179.17|180.72|179.22|179.57|178.07|352
1629022200000|2021-08-15 10:10:00|180.66|179.16|180.81|179.31|180.92|179.42|180.44|178.94|420
1629022500000|2021-08-15 10:15:00|180.8|179.3|180.34|178.84|181|179.5|180.33|178.83|351
1629022800000|2021-08-15 10:20:00|180.35|178.85|179.95|178.45|180.41|178.91|179.79|178.29|337
1629023100000|2021-08-15 10:25:00|179.94|178.44|179.69|178.19|179.98|178.48|179.13|177.63|390
1629023400000|2021-08-15 10:30:00|179.67|178.17|179.28|177.78|180.38|178.88|179.25|177.75|424
1629023700000|2021-08-15 10:35:00|179.3|177.8|178.64|177.14|179.38|177.88|177.84|176.34|495
1629024000000|2021-08-15 10:40:00|178.63|177.13|178.34|176.84|179.15|177.65|178.28|176.78|390
1629024300000|2021-08-15 10:45:00|178.35|176.85|178.47|176.97|179.22|177.72|177.96|176.46|562
1629024600000|2021-08-15 10:50:00|178.48|176.98|178.51|177.01|178.66|177.16|178.07|176.57|480
1629024900000|2021-08-15 10:55:00|178.5|177|178.85|177.35|179.07|177.57|178.46|176.96|390
1629025200000|2021-08-15 11:00:00|178.84|177.34|178.08|176.58|178.84|177.34|178.08|176.58|400
1629025500000|2021-08-15 11:05:00|178.06|176.56|177.9|176.4|178.41|176.91|177.79|176.29|429
1629025800000|2021-08-15 11:10:00|177.91|176.41|177.95|176.45|178.21|176.71|177.26|175.76|527
1629026100000|2021-08-15 11:15:00|177.96|176.46|178.74|177.24|178.94|177.44|177.74|176.24|377
1629026400000|2021-08-15 11:20:00|178.75|177.25|178.37|176.87|178.75|177.25|177.63|176.13|510
1629026700000|2021-08-15 11:25:00|178.4|176.9|178.44|176.94|178.44|176.94|178.16|176.66|288
1629027000000|2021-08-15 11:30:00|178.45|176.95|179.56|178.06|179.64|178.14|178.45|176.95|517
1629027300000|2021-08-15 11:35:00|179.58|178.08|179.9|178.4|180.13|178.63|179.25|177.75|431
1629027600000|2021-08-15 11:40:00|179.91|178.41|179.91|178.41|180.14|178.64|179.72|178.22|303
1629027900000|2021-08-15 11:45:00|179.89|178.39|179.22|177.72|180.01|178.51|179.09|177.59|355
1629028200000|2021-08-15 11:50:00|179.23|177.73|179.38|177.88|179.59|178.09|179.08|177.58|312
1629028500000|2021-08-15 11:55:00|179.37|177.87|180.23|178.73|180.81|179.31|179.36|177.86|419
1629028800000|2021-08-15 12:00:00|180.22|178.72|179.51|178.01|180.22|178.72|178.97|177.47|536
1629029100000|2021-08-15 12:05:00|179.5|178|180.37|178.87|180.71|179.21|179.36|177.86|582
1629029400000|2021-08-15 12:10:00|180.34|178.84|179.63|178.13|180.34|178.84|179.5|178|441
1629029700000|2021-08-15 12:15:00|179.64|178.14|179.25|177.75|179.64|178.14|179.09|177.59|398
1629030000000|2021-08-15 12:20:00|179.26|177.76|178.78|177.28|179.26|177.76|178.58|177.08|371
1629030300000|2021-08-15 12:25:00|178.79|177.29|179.2|177.7|179.22|177.72|178.6|177.1|356
1629030600000|2021-08-15 12:30:00|179.19|177.69|178.68|177.18|179.19|177.69|178.51|177.01|487
1629030900000|2021-08-15 12:35:00|178.67|177.17|178.22|176.72|178.79|177.29|178.22|176.72|363
1629031200000|2021-08-15 12:40:00|178.23|176.73|178.53|177.03|178.76|177.26|178.03|176.53|456
1629031500000|2021-08-15 12:45:00|178.54|177.04|177.92|176.42|178.61|177.11|177.91|176.41|412
1629031800000|2021-08-15 12:50:00|177.91|176.41|179.01|177.51|179.04|177.54|177.9|176.4|336
1629032100000|2021-08-15 12:55:00|179|177.5|178.31|176.81|179.07|177.57|178.2|176.7|417
1629032400000|2021-08-15 13:00:00|178.3|176.8|178.67|177.17|178.88|177.38|177.79|176.29|475
1629032700000|2021-08-15 13:05:00|178.65|177.15|179.48|177.98|179.49|177.99|178.65|177.15|324
1629033000000|2021-08-15 13:10:00|179.49|177.99|179.58|178.08|179.59|178.09|179.1|177.6|376
1629033300000|2021-08-15 13:15:00|179.6|178.1|179.66|178.16|179.72|178.22|179.31|177.81|278
1629033600000|2021-08-15 13:20:00|179.65|178.15|179.59|178.09|179.66|178.16|179.33|177.83|220
1629033900000|2021-08-15 13:25:00|179.58|178.08|179.38|177.88|179.58|178.08|179.01|177.51|267
1629034200000|2021-08-15 13:30:00|179.36|177.86|179.17|177.67|179.41|177.91|178.82|177.32|335
1629034500000|2021-08-15 13:35:00|179.16|177.66|178.03|176.53|179.17|177.67|177.84|176.34|476
1629034800000|2021-08-15 13:40:00|178.02|176.52|176.71|175.21|178.23|176.73|176.57|175.07|444
1629035100000|2021-08-15 13:45:00|176.7|175.2|177.83|176.33|177.89|176.39|176.09|174.59|688
1629035400000|2021-08-15 13:50:00|177.77|176.27|179.42|177.92|179.55|178.05|177.48|175.98|726
1629035700000|2021-08-15 13:55:00|179.41|177.91|179.48|177.98|179.68|178.18|178.94|177.44|593
1629036000000|2021-08-15 14:00:00|179.51|178.01|179.66|178.16|179.66|178.16|178.61|177.11|563
1629036300000|2021-08-15 14:05:00|179.67|178.17|181.6|180.1|181.88|180.38|179.66|178.16|792
1629036600000|2021-08-15 14:10:00|181.61|180.11|181.3|179.8|181.63|180.13|180.89|179.39|590
1629036900000|2021-08-15 14:15:00|181.31|179.81|180.66|179.16|181.76|180.26|180.53|179.03|517
1629037200000|2021-08-15 14:20:00|180.7|179.2|181.14|179.64|181.26|179.76|180.09|178.59|484
1629037500000|2021-08-15 14:25:00|181.12|179.62|181.75|180.25|181.93|180.43|180.71|179.21|566
1629037800000|2021-08-15 14:30:00|181.74|180.24|181.5|180|181.75|180.25|180.81|179.31|491
1629038100000|2021-08-15 14:35:00|181.51|180.01|180.66|179.16|181.54|180.04|180.53|179.03|419
1629038400000|2021-08-15 14:40:00|180.65|179.15|180.81|179.31|180.81|179.31|180.38|178.88|411
1629038700000|2021-08-15 14:45:00|180.8|179.3|179.25|177.75|180.85|179.35|179.25|177.75|533
1629039000000|2021-08-15 14:50:00|179.27|177.77|179.23|177.73|179.61|178.11|178.81|177.31|649
1629039300000|2021-08-15 14:55:00|179.24|177.74|179.04|177.54|179.72|178.22|179.04|177.54|514
1629039600000|2021-08-15 15:00:00|179.05|177.55|179.06|177.56|179.49|177.99|178.9|177.4|520
1629039900000|2021-08-15 15:05:00|179.05|177.55|179.63|178.13|179.64|178.14|178.94|177.44|452
1629040200000|2021-08-15 15:10:00|179.64|178.14|180.15|178.65|180.18|178.68|179.32|177.82|386
1629040500000|2021-08-15 15:15:00|180.16|178.66|180.2|178.7|180.25|178.75|179.68|178.18|424
1629040800000|2021-08-15 15:20:00|180.21|178.71|179.64|178.14|180.21|178.71|179.64|178.14|334
1629041100000|2021-08-15 15:25:00|179.65|178.15|180.26|178.76|180.3|178.8|179.62|178.12|324
1629041400000|2021-08-15 15:30:00|180.27|178.77|180.43|178.93|180.6|179.1|179.68|178.18|339
1629041700000|2021-08-15 15:35:00|180.41|178.91|180.34|178.84|180.59|179.09|180.13|178.63|400
1629042000000|2021-08-15 15:40:00|180.35|178.85|180.51|179.01|180.66|179.16|180.35|178.85|302
1629042300000|2021-08-15 15:45:00|180.5|179|180.77|179.27|180.81|179.31|180.12|178.62|369
1629042600000|2021-08-15 15:50:00|180.78|179.28|181.1|179.6|181.43|179.93|180.35|178.85|416
1629042900000|2021-08-15 15:55:00|181.09|179.59|181.26|179.76|181.43|179.93|180.99|179.49|417
1629043200000|2021-08-15 16:00:00|181.27|179.77|181.74|180.24|181.74|180.24|181.01|179.51|432
1629043500000|2021-08-15 16:05:00|181.73|180.23|181.13|179.63|181.81|180.31|180.97|179.47|410
1629043800000|2021-08-15 16:10:00|181.11|179.61|181.1|179.6|181.27|179.77|180.62|179.12|409
1629044100000|2021-08-15 16:15:00|181.09|179.59|181.7|180.2|181.7|180.2|180.55|179.05|466
1629044400000|2021-08-15 16:20:00|181.69|180.19|182.25|180.75|182.46|180.96|181.55|180.05|477
1629044700000|2021-08-15 16:25:00|182.26|180.76|182.38|180.88|182.58|181.08|181.98|180.48|511
1629045000000|2021-08-15 16:30:00|182.39|180.89|181.26|179.76|182.4|180.9|181.25|179.75|480
1629045300000|2021-08-15 16:35:00|181.24|179.74|181.16|179.66|181.43|179.93|180.68|179.18|414
1629045600000|2021-08-15 16:40:00|181.17|179.67|180.52|179.02|181.17|179.67|180.43|178.93|362
1629045900000|2021-08-15 16:45:00|180.51|179.01|180.75|179.25|181.26|179.76|180.17|178.67|378
1629046200000|2021-08-15 16:50:00|180.76|179.26|180.01|178.51|180.96|179.46|179.89|178.39|468
1629046500000|2021-08-15 16:55:00|180.02|178.52|179.84|178.34|180.23|178.73|179.6|178.1|435
1629046800000|2021-08-15 17:00:00|179.83|178.33|178.63|177.13|180.26|178.76|178.62|177.12|576
1629047100000|2021-08-15 17:05:00|178.57|177.07|178.5|177|179.11|177.61|178.33|176.83|639
1629047400000|2021-08-15 17:10:00|178.49|176.99|178.44|176.94|178.83|177.33|178.25|176.75|485
1629047700000|2021-08-15 17:15:00|178.43|176.93|178.51|177.01|178.64|177.14|178.04|176.54|507
1629048000000|2021-08-15 17:20:00|178.5|177|178.96|177.46|178.99|177.49|178.2|176.7|428
1629048300000|2021-08-15 17:25:00|178.97|177.47|179.56|178.06|179.95|178.45|178.97|177.47|440
1629048600000|2021-08-15 17:30:00|179.55|178.05|180.47|178.97|180.51|179.01|179.48|177.98|586
1629048900000|2021-08-15 17:35:00|180.48|178.98|180.31|178.81|180.51|179.01|179.82|178.32|431
1629049200000|2021-08-15 17:40:00|180.32|178.82|181.1|179.6|181.17|179.67|180.03|178.53|357
1629049500000|2021-08-15 17:45:00|181.09|179.59|180.9|179.4|181.35|179.85|180.72|179.22|547
1629049800000|2021-08-15 17:50:00|180.91|179.41|181.1|179.6|181.39|179.89|180.91|179.41|403
1629050100000|2021-08-15 17:55:00|181.11|179.61|181.11|179.61|181.26|179.76|180.7|179.2|411
1629050400000|2021-08-15 18:00:00|181.12|179.62|181.67|180.17|181.75|180.25|180.83|179.33|474
1629050700000|2021-08-15 18:05:00|181.68|180.18|181.64|180.14|181.82|180.32|181.28|179.78|459
1629051000000|2021-08-15 18:10:00|181.65|180.15|181.79|180.29|181.82|180.32|181.64|180.14|333
1629051300000|2021-08-15 18:15:00|181.78|180.28|181.34|179.84|181.82|180.32|181.1|179.6|361
1629051600000|2021-08-15 18:20:00|181.37|179.87|181.08|179.58|181.44|179.94|180.92|179.42|365
1629051900000|2021-08-15 18:25:00|181.09|179.59|181.17|179.67|181.31|179.81|181.01|179.51|318
1629052200000|2021-08-15 18:30:00|181.18|179.68|180.69|179.19|181.18|179.68|180.46|178.96|411
1629052500000|2021-08-15 18:35:00|180.7|179.2|180.93|179.43|180.95|179.45|180.35|178.85|404
1629052800000|2021-08-15 18:40:00|180.95|179.45|181.28|179.78|181.44|179.94|180.57|179.07|644
1629053100000|2021-08-15 18:45:00|181.27|179.77|181.08|179.58|181.28|179.78|180.92|179.42|371
1629053400000|2021-08-15 18:50:00|181.09|179.59|181.68|180.18|181.82|180.32|181.08|179.58|359
1629053700000|2021-08-15 18:55:00|181.69|180.19|182|180.5|182.15|180.65|181.47|179.97|452
1629054000000|2021-08-15 19:00:00|182.01|180.51|181.51|180.01|182.37|180.87|181.32|179.82|469
1629054300000|2021-08-15 19:05:00|181.52|180.02|181.25|179.75|181.66|180.16|181.16|179.66|334
1629054600000|2021-08-15 19:10:00|181.24|179.74|181.31|179.81|181.38|179.88|181.1|179.6|274
1629054900000|2021-08-15 19:15:00|181.33|179.83|181.25|179.75|181.52|180.02|181.02|179.52|416
1629055200000|2021-08-15 19:20:00|181.26|179.76|181.48|179.98|181.56|180.06|181.13|179.63|319
1629055500000|2021-08-15 19:25:00|181.47|179.97|182.29|180.79|182.29|180.79|181.46|179.96|355
1629055800000|2021-08-15 19:30:00|182.28|180.78|182.65|181.15|182.71|181.21|182.24|180.74|263
1629056100000|2021-08-15 19:35:00|182.66|181.16|183.01|181.51|183.12|181.62|182.24|180.74|460
1629056400000|2021-08-15 19:40:00|183.02|181.52|183.08|181.58|183.14|181.64|182.9|181.4|330
1629056700000|2021-08-15 19:45:00|183.13|181.63|182.96|181.46|183.14|181.64|182.64|181.14|430
1629057000000|2021-08-15 19:50:00|182.97|181.47|182.92|181.42|183.21|181.71|182.89|181.39|422
1629057300000|2021-08-15 19:55:00|182.91|181.41|183.15|181.65|183.18|181.68|182.82|181.32|346
1629057600000|2021-08-15 20:00:00|183.16|181.66|183.42|180.92|183.78|181.8|183.16|180.71|395
1629057900000|2021-08-15 20:05:00|183.41|180.91|183.34|180.84|183.41|180.91|183.24|180.74|296
1629058200000|2021-08-15 20:10:00|183.35|180.85|183.63|181.13|183.72|181.22|183.34|180.84|323
1629058500000|2021-08-15 20:15:00|183.62|181.12|183.95|181.45|183.96|181.46|183.53|181.03|336
1629058800000|2021-08-15 20:20:00|183.96|181.46|183.97|181.47|184.06|181.56|183.85|181.35|339
1629059100000|2021-08-15 20:25:00|183.98|181.48|184.27|181.77|184.32|181.82|183.91|181.41|363
1629059400000|2021-08-15 20:30:00|184.3|181.8|184.36|181.86|184.72|182.22|184.06|181.56|538
1629059700000|2021-08-15 20:35:00|184.37|181.87|184.42|181.92|184.56|182.06|184.28|181.78|414
1629060000000|2021-08-15 20:40:00|184.41|181.91|184.4|181.9|184.54|182.04|184.22|181.72|339
1629060300000|2021-08-15 20:45:00|184.42|181.92|184.79|182.29|184.92|182.42|184.3|181.8|438
1629060600000|2021-08-15 20:50:00|184.78|182.28|184.72|182.22|184.91|182.41|184.46|181.96|298
1629060900000|2021-08-15 20:55:00|184.73|182.23|184.69|182.19|184.99|182.49|184.53|182.03|318
1629061200000|2021-08-15 21:00:00|184.7|182.2|185.04|182.54|185.08|182.58|184.67|182.17|421
1629061500000|2021-08-15 21:05:00|185.03|182.53|184.92|182.42|185.08|182.58|184.76|182.26|291
1629061800000|2021-08-15 21:10:00|184.9|182.4|185.02|182.52|185.14|182.64|184.58|182.08|288
1629062100000|2021-08-15 21:15:00|185.03|182.53|185.22|182.72|185.29|182.79|185.03|182.53|307
1629062400000|2021-08-15 21:20:00|185.23|182.73|185.31|182.81|185.31|182.81|185.14|182.64|225
1629062700000|2021-08-15 21:25:00|185.32|182.82|185.25|182.75|185.32|182.82|185.2|182.7|177
1629063000000|2021-08-15 21:30:00|185.26|182.76|184.61|182.11|185.27|182.77|184.16|181.66|269
1629063300000|2021-08-15 21:35:00|184.6|182.1|183.94|181.44|184.62|182.12|182.94|180.44|344
1629063600000|2021-08-15 21:40:00|183.95|181.45|184.57|182.07|184.57|182.07|183.94|181.44|252
1629063900000|2021-08-15 21:45:00|184.56|182.06|185.02|182.52|185.15|182.65|184.56|182.06|304
1629064200000|2021-08-15 21:50:00|185.01|182.51|184.81|182.31|185.14|182.64|184.69|182.19|338
1629064500000|2021-08-15 21:55:00|184.82|182.32|184.5|182|184.83|182.33|184.4|181.9|294
1629064800000|2021-08-15 22:00:00|184.49|181.99|185.33|182.83|185.34|182.84|184.49|181.99|309
1629065100000|2021-08-15 22:05:00|185.34|182.84|185.53|183.03|185.63|183.13|184.98|182.48|471
1629065400000|2021-08-15 22:10:00|185.46|182.96|185.68|183.18|185.9|183.4|185.44|182.94|499
1629065700000|2021-08-15 22:15:00|185.69|183.19|185.62|184.12|185.87|184.12|185.08|183.18|552
1629066000000|2021-08-15 22:20:00|185.59|184.09|185.19|183.69|185.67|184.17|184.92|183.42|728
1629066300000|2021-08-15 22:25:00|185.2|183.7|185.55|184.05|185.63|184.13|185.16|183.66|562
1629066600000|2021-08-15 22:30:00|185.56|184.06|185.43|183.93|185.6|184.1|185.23|183.73|534
1629066900000|2021-08-15 22:35:00|185.44|183.94|185.64|184.14|185.71|184.21|185.39|183.89|536
1629067200000|2021-08-15 22:40:00|185.63|184.13|185.81|184.31|185.92|184.42|185.46|183.96|439
1629067500000|2021-08-15 22:45:00|185.79|184.29|186.21|184.71|186.23|184.73|185.79|184.29|550
1629067800000|2021-08-15 22:50:00|186.2|184.7|186.1|184.6|186.39|184.89|185.95|184.45|589
1629068100000|2021-08-15 22:55:00|186.11|184.61|186.48|184.98|186.59|185.09|186.06|184.56|469
1629068400000|2021-08-15 23:00:00|186.49|184.99|185.32|183.82|186.69|185.19|185.32|183.82|687
1629068700000|2021-08-15 23:05:00|185.33|183.83|186.13|184.63|186.18|184.68|185.29|183.79|518
1629069000000|2021-08-15 23:10:00|186.12|184.62|186.25|184.75|186.44|184.94|186.12|184.62|550
1629069300000|2021-08-15 23:15:00|186.26|184.76|185.31|183.81|186.27|184.77|185.29|183.79|590
1629069600000|2021-08-15 23:20:00|185.3|183.8|185.38|183.88|185.38|183.88|184.96|183.46|593
1629069900000|2021-08-15 23:25:00|185.37|183.87|186.09|184.59|186.46|184.96|185.37|183.87|571
1629070200000|2021-08-15 23:30:00|186.08|184.58|185.38|183.88|186.32|184.82|185.29|183.79|506
1629070500000|2021-08-15 23:35:00|185.37|183.87|185|183.5|185.67|184.17|184.81|183.31|565
1629070800000|2021-08-15 23:40:00|185.01|183.51|184.86|183.36|185.23|183.73|184.83|183.33|528
1629071100000|2021-08-15 23:45:00|184.87|183.37|185.13|183.63|185.29|183.79|184.85|183.35|447
1629071400000|2021-08-15 23:50:00|185.15|183.65|185.52|184.02|185.68|184.18|185.15|183.65|574
1629071700000|2021-08-15 23:55:00|185.58|184.08|185.54|184.04|185.8|184.3|185.51|184.01|438
1629072000000|2021-08-16 00:00:00|185.53|184.03|185.69|184.19|186.33|184.83|185.5|184|558
1629072300000|2021-08-16 00:05:00|185.7|184.2|186.29|184.79|186.76|185.26|185.63|184.13|598
1629072600000|2021-08-16 00:10:00|186.3|184.8|186.57|185.07|186.77|185.27|183.15|181.65|811
1629072900000|2021-08-16 00:15:00|186.58|185.08|187.92|186.42|188.06|186.56|185.57|184.07|839
1629073200000|2021-08-16 00:20:00|187.96|186.46|186.81|185.31|188.26|186.76|186.25|184.75|775
1629073500000|2021-08-16 00:25:00|186.8|185.3|185.71|184.21|186.85|185.35|185.25|183.75|693
1629073800000|2021-08-16 00:30:00|185.72|184.22|187.33|185.83|187.39|185.89|185.72|184.22|746
1629074100000|2021-08-16 00:35:00|187.35|185.85|188.35|186.85|188.43|186.93|187.22|185.72|756
1629074400000|2021-08-16 00:40:00|188.36|186.86|187.6|186.1|188.41|186.91|187.44|185.94|669
1629074700000|2021-08-16 00:45:00|187.59|186.09|187.7|186.2|188.08|186.58|187.23|185.73|608
1629075000000|2021-08-16 00:50:00|187.71|186.21|187.95|186.45|188.01|186.51|187.54|186.04|577
1629075300000|2021-08-16 00:55:00|187.99|186.49|187.07|185.57|187.99|186.49|186.81|185.31|547
1629075600000|2021-08-16 01:00:00|187.06|185.56|187.23|185.73|187.77|186.27|187.02|185.52|611
1629075900000|2021-08-16 01:05:00|187.22|185.72|186.51|185.01|187.4|185.9|186.38|184.88|625
1629076200000|2021-08-16 01:10:00|186.5|185|186.5|185|186.92|185.42|186.38|184.88|239
1629076500000|2021-08-16 01:15:00|186.51|185.01|186.63|185.13|186.89|185.39|186.47|184.97|472
1629076800000|2021-08-16 01:20:00|186.62|185.12|186.98|185.48|187.28|185.78|186.51|185.01|598
1629077100000|2021-08-16 01:25:00|186.99|185.49|187.45|185.95|187.45|185.95|186.99|185.49|478
1629077400000|2021-08-16 01:30:00|187.53|186.03|187.69|186.19|187.96|186.46|187.53|186.03|620
1629077700000|2021-08-16 01:35:00|187.7|186.2|187.51|186.01|187.91|186.41|187.47|185.97|470
1629078000000|2021-08-16 01:40:00|187.49|185.99|187.28|185.78|187.72|186.22|187.27|185.77|553
1629078300000|2021-08-16 01:45:00|187.27|185.77|187.93|186.43|188.47|186.97|187.27|185.77|598
1629078600000|2021-08-16 01:50:00|187.91|186.41|187.51|186.01|188.02|186.52|187.51|186.01|468
1629078900000|2021-08-16 01:55:00|187.5|186|187.37|185.87|187.76|186.26|187.34|185.84|552
1629079200000|2021-08-16 02:00:00|187.34|185.84|187.4|185.9|187.72|186.22|187.34|185.84|501
1629079500000|2021-08-16 02:05:00|187.41|185.91|186.93|185.43|187.61|186.11|186.72|185.22|620
1629079800000|2021-08-16 02:10:00|186.92|185.42|186.66|185.16|187.1|185.6|186.58|185.08|505
1629080100000|2021-08-16 02:15:00|186.67|185.17|186.66|185.16|186.91|185.41|186.6|185.1|423
1629080400000|2021-08-16 02:20:00|186.68|185.18|186.47|184.97|186.76|185.26|186.43|184.93|483
1629080700000|2021-08-16 02:25:00|186.46|184.96|186.32|184.82|186.61|185.11|186.32|184.82|428
1629081000000|2021-08-16 02:30:00|186.31|184.81|186.67|185.17|187.13|185.63|186.31|184.81|441
1629081300000|2021-08-16 02:35:00|186.68|185.18|186.35|184.85|186.96|185.46|186.32|184.82|515
1629081600000|2021-08-16 02:40:00|186.33|184.83|186.6|185.1|186.65|185.15|186.3|184.8|415
1629081900000|2021-08-16 02:45:00|186.61|185.11|186.95|185.45|187.3|185.8|186.58|185.08|647
1629082200000|2021-08-16 02:50:00|186.96|185.46|187.18|185.68|187.24|185.74|186.96|185.46|489
1629082500000|2021-08-16 02:55:00|187.16|185.66|187.52|186.02|187.61|186.11|187.11|185.61|491
1629082800000|2021-08-16 03:00:00|187.51|186.01|186.81|185.31|187.68|186.18|186.7|185.2|551
1629083100000|2021-08-16 03:05:00|186.82|185.32|186.38|184.88|187.08|185.58|186.38|184.88|524
1629083400000|2021-08-16 03:10:00|186.39|184.89|185.98|184.48|186.71|185.21|185.94|184.44|669
1629083700000|2021-08-16 03:15:00|185.99|184.49|186.41|184.91|186.52|185.02|185.82|184.32|589
1629084000000|2021-08-16 03:20:00|186.42|184.92|186.38|184.88|186.58|185.08|186.31|184.81|513
1629084300000|2021-08-16 03:25:00|186.37|184.87|186.09|184.59|186.49|184.99|186.08|184.58|503
1629084600000|2021-08-16 03:30:00|186.08|184.58|185.38|183.88|186.37|184.87|185.38|183.88|513
1629084900000|2021-08-16 03:35:00|185.36|183.86|185.47|183.97|185.68|184.18|185.13|183.63|627
1629085200000|2021-08-16 03:40:00|185.51|184.01|184.81|183.31|185.63|184.13|184.8|183.3|507
1629085500000|2021-08-16 03:45:00|184.8|183.3|184.57|183.07|185.24|183.74|184.55|183.05|581
1629085800000|2021-08-16 03:50:00|184.55|183.05|184.21|182.71|184.92|183.42|184.08|182.58|635
1629086100000|2021-08-16 03:55:00|184.2|182.7|184.47|182.97|184.71|183.21|184.19|182.69|507
1629086400000|2021-08-16 04:00:00|184.46|182.96|185.51|184.01|186.2|184.7|184.44|182.94|657
1629086700000|2021-08-16 04:05:00|185.5|184|185.73|184.23|185.84|184.34|185.5|184|384
1629087000000|2021-08-16 04:10:00|185.7|184.2|185.19|183.69|185.85|184.35|185.09|183.59|525
1629087300000|2021-08-16 04:15:00|185.15|183.65|185.69|184.19|185.72|184.22|185.13|183.63|405
1629087600000|2021-08-16 04:20:00|185.67|184.17|185.2|183.7|185.85|184.35|185.19|183.69|396
1629087900000|2021-08-16 04:25:00|185.21|183.71|185.39|183.89|185.56|184.06|185.21|183.71|554
1629088200000|2021-08-16 04:30:00|185.38|183.88|185.95|184.45|186.08|184.58|185.32|183.82|491
1629088500000|2021-08-16 04:35:00|185.9|184.4|186.36|184.86|186.51|185.01|185.89|184.39|505
1629088800000|2021-08-16 04:40:00|186.35|184.85|186.46|184.96|186.6|185.1|186.19|184.69|467
1629089100000|2021-08-16 04:45:00|186.45|184.95|186.61|185.11|186.65|185.15|186.33|184.83|443
1629089400000|2021-08-16 04:50:00|186.59|185.09|186.37|184.87|186.64|185.14|186.31|184.81|414
1629089700000|2021-08-16 04:55:00|186.38|184.88|186.21|184.71|186.39|184.89|186.13|184.63|388
1629090000000|2021-08-16 05:00:00|186.22|184.72|186.3|184.8|186.91|185.41|186.2|184.7|519
1629090300000|2021-08-16 05:05:00|186.29|184.79|186.84|185.34|187.01|185.51|186.2|184.7|581
1629090600000|2021-08-16 05:10:00|186.85|185.35|187.05|185.55|187.1|185.6|186.79|185.29|514
1629090900000|2021-08-16 05:15:00|187.02|185.52|186.81|185.31|187.08|185.58|186.72|185.22|510
1629091200000|2021-08-16 05:20:00|186.82|185.32|187.01|185.51|187.26|185.76|186.81|185.31|478
1629091500000|2021-08-16 05:25:00|187|185.5|187.31|185.81|187.34|185.84|186.98|185.48|545
1629091800000|2021-08-16 05:30:00|187.34|185.84|187.36|185.86|187.49|185.99|187.13|185.63|526
1629092100000|2021-08-16 05:35:00|187.35|185.85|186.93|185.43|187.35|185.85|186.83|185.33|562
1629092400000|2021-08-16 05:40:00|186.92|185.42|187.17|185.67|187.25|185.75|186.9|185.4|491
1629092700000|2021-08-16 05:45:00|187.16|185.66|186.85|185.35|187.4|185.9|186.75|185.25|482
1629093000000|2021-08-16 05:50:00|186.84|185.34|187.21|185.71|187.27|185.77|186.81|185.31|398
1629093300000|2021-08-16 05:55:00|187.2|185.7|187.46|185.96|187.5|186|187.19|185.69|448
1629093600000|2021-08-16 06:00:00|187.47|185.97|187.18|185.68|187.82|186.32|187.18|185.68|543
1629093900000|2021-08-16 06:05:00|187.2|185.7|186.76|185.26|187.3|185.8|186.76|185.26|483
1629094200000|2021-08-16 06:10:00|186.77|185.27|186.35|184.85|186.97|185.47|186.25|184.75|518
1629094500000|2021-08-16 06:15:00|186.34|184.84|184.88|183.38|186.35|184.85|184.41|182.91|650
1629094800000|2021-08-16 06:20:00|184.87|183.37|185.47|183.97|185.58|184.08|184.81|183.31|590
1629095100000|2021-08-16 06:25:00|185.46|183.96|185.2|183.7|185.74|184.24|185.18|183.68|534
1629095400000|2021-08-16 06:30:00|185.19|183.69|186.47|184.97|186.5|185|185.18|183.68|627
1629095700000|2021-08-16 06:35:00|186.48|184.98|187.11|185.61|187.13|185.63|186.46|184.96|491
1629096000000|2021-08-16 06:40:00|187.07|185.57|187.52|186.02|187.82|186.32|187.07|185.57|562
1629096300000|2021-08-16 06:45:00|187.51|186.01|187.7|186.2|187.81|186.31|187.44|185.94|575
1629096600000|2021-08-16 06:50:00|187.73|186.23|187.5|186|188.26|186.76|187.5|186|391
1629096900000|2021-08-16 06:55:00|187.49|185.99|187.06|185.56|187.49|185.99|186.86|185.36|441
1629097200000|2021-08-16 07:00:00|187.07|185.57|187.73|186.23|187.76|186.26|187.01|185.51|643
1629097500000|2021-08-16 07:05:00|187.75|186.25|188.06|186.56|188.19|186.69|187.73|186.23|592
1629097800000|2021-08-16 07:10:00|188.04|186.54|188.19|186.69|188.29|186.79|187.94|186.44|478
1629098100000|2021-08-16 07:15:00|188.2|186.7|187.45|185.95|188.22|186.72|187.26|185.76|582
1629098400000|2021-08-16 07:20:00|187.44|185.94|187.41|185.91|187.61|186.11|187.31|185.81|456
1629098700000|2021-08-16 07:25:00|187.37|185.87|187.49|185.99|187.75|186.25|187.33|185.83|438
1629099000000|2021-08-16 07:30:00|187.5|186|187.39|185.89|187.71|186.21|187.2|185.7|446
1629099300000|2021-08-16 07:35:00|187.35|185.85|187.58|186.08|187.58|186.08|187.2|185.7|461
1629099600000|2021-08-16 07:40:00|187.54|186.04|187.51|186.01|187.69|186.19|187.47|185.97|410
1629099900000|2021-08-16 07:45:00|187.52|186.02|187.57|186.07|187.68|186.18|187.52|186.02|459
1629100200000|2021-08-16 07:50:00|187.54|186.04|186.93|185.43|187.62|186.12|186.75|185.25|539
1629100500000|2021-08-16 07:55:00|186.94|185.44|186.32|184.82|186.94|185.44|186.08|184.58|433
1629100800000|2021-08-16 08:00:00|186.31|184.81|187.13|185.63|187.17|185.67|185.79|184.29|645
1629101100000|2021-08-16 08:05:00|187.11|185.61|185.42|183.92|187.41|185.91|185.2|183.7|675
1629101400000|2021-08-16 08:10:00|185.43|183.93|186.33|184.83|186.53|185.03|185.43|183.93|658
1629101700000|2021-08-16 08:15:00|186.35|184.85|185.35|183.85|186.67|185.17|185.33|183.83|654
1629102000000|2021-08-16 08:20:00|185.36|183.86|185.32|183.82|185.6|184.1|185.07|183.57|620
1629102300000|2021-08-16 08:25:00|185.33|183.83|185.98|184.48|186.02|184.52|185.33|183.83|616
1629102600000|2021-08-16 08:30:00|186.01|184.51|186.68|185.18|186.87|185.37|185.88|184.38|559
1629102900000|2021-08-16 08:35:00|186.67|185.17|186.27|184.77|186.93|185.43|186.13|184.63|581
1629103200000|2021-08-16 08:40:00|186.28|184.78|185.91|184.41|186.55|185.05|185.87|184.37|521
1629103500000|2021-08-16 08:45:00|185.89|184.39|185.95|184.45|186.18|184.68|185.75|184.25|495
1629103800000|2021-08-16 08:50:00|185.93|184.43|185.85|184.35|186.3|184.8|185.82|184.32|550
1629104100000|2021-08-16 08:55:00|185.84|184.34|185.95|184.45|186.01|184.51|185.69|184.19|451
1629104400000|2021-08-16 09:00:00|185.96|184.46|185.72|184.22|186.17|184.67|185.7|184.2|489
1629104700000|2021-08-16 09:05:00|185.67|184.17|185.97|184.47|186.09|184.59|185.59|184.09|514
1629105000000|2021-08-16 09:10:00|185.98|184.48|185.85|184.35|186.03|184.53|185.78|184.28|417
1629105300000|2021-08-16 09:15:00|185.86|184.36|185.85|184.35|186.15|184.65|185.52|184.02|518
1629105600000|2021-08-16 09:20:00|185.84|184.34|185.57|184.07|185.84|184.34|185.34|183.84|502
1629105900000|2021-08-16 09:25:00|185.55|184.05|185.34|183.84|185.55|184.05|185.14|183.64|462
1629106200000|2021-08-16 09:30:00|185.31|183.81|185.61|184.11|185.81|184.31|185.16|183.66|515
1629106500000|2021-08-16 09:35:00|185.6|184.1|185.57|184.07|185.74|184.24|185.36|183.86|495
1629106800000|2021-08-16 09:40:00|185.56|184.06|185.5|184|185.71|184.21|185.23|183.73|438
1629107100000|2021-08-16 09:45:00|185.48|183.98|185.46|183.96|185.73|184.23|185.32|183.82|497
1629107400000|2021-08-16 09:50:00|185.47|183.97|186.16|184.66|186.22|184.72|185.43|183.93|449
1629107700000|2021-08-16 09:55:00|186.17|184.67|186.44|184.94|186.49|184.99|186.03|184.53|467
1629108000000|2021-08-16 10:00:00|186.45|184.95|187.08|185.58|187.47|185.97|186.41|184.91|687
1629108300000|2021-08-16 10:05:00|187.09|185.59|187|185.5|187.26|185.76|186.77|185.27|555
1629108600000|2021-08-16 10:10:00|187.02|185.52|186.79|185.29|187.05|185.55|186.67|185.17|476
1629108900000|2021-08-16 10:15:00|186.78|185.28|186.56|185.06|186.79|185.29|186.32|184.82|436
1629109200000|2021-08-16 10:20:00|186.58|185.08|186.78|185.28|186.81|185.31|186.45|184.95|395
1629109500000|2021-08-16 10:25:00|186.75|185.25|187.07|185.57|187.28|185.78|186.61|185.11|556
1629109800000|2021-08-16 10:30:00|187.06|185.56|188.69|187.19|188.7|187.2|187.05|185.55|647
1629110100000|2021-08-16 10:35:00|188.67|187.17|188.05|186.55|188.79|187.29|187.96|186.46|616
1629110400000|2021-08-16 10:40:00|188.04|186.54|187.6|186.1|188.08|186.58|187.6|186.1|486
1629110700000|2021-08-16 10:45:00|187.66|186.16|187.89|186.39|187.9|186.4|187.37|185.87|524
1629111000000|2021-08-16 10:50:00|187.88|186.38|188.47|186.97|188.49|186.99|187.77|186.27|513
1629111300000|2021-08-16 10:55:00|188.45|186.95|187.92|186.42|188.49|186.99|187.74|186.24|571
1629111600000|2021-08-16 11:00:00|187.91|186.41|187.66|186.16|188.25|186.75|187.56|186.06|550
1629111900000|2021-08-16 11:05:00|187.65|186.15|188.16|186.66|188.26|186.76|187.65|186.15|413
1629112200000|2021-08-16 11:10:00|188.17|186.67|188.77|187.27|189.34|187.84|188|186.5|549
1629112500000|2021-08-16 11:15:00|188.76|187.26|188.99|187.49|189.32|187.82|188.67|187.17|605
1629112800000|2021-08-16 11:20:00|188.98|187.48|189.8|188.3|189.82|188.32|188.47|186.97|532
1629113100000|2021-08-16 11:25:00|189.81|188.31|189.29|187.79|189.89|188.39|188.88|187.38|577
1629113400000|2021-08-16 11:30:00|189.27|187.77|188.74|187.24|189.28|187.78|188.7|187.2|623
1629113700000|2021-08-16 11:35:00|188.73|187.23|188.64|187.14|189.17|187.67|188.61|187.11|575
1629114000000|2021-08-16 11:40:00|188.65|187.15|188.16|186.66|188.71|187.21|187.84|186.34|565
1629114300000|2021-08-16 11:45:00|188.15|186.65|188.21|186.71|188.4|186.9|188.03|186.53|552
1629114600000|2021-08-16 11:50:00|188.2|186.7|187.91|186.41|188.23|186.73|187.85|186.35|452
1629114900000|2021-08-16 11:55:00|187.93|186.43|188.2|186.7|188.3|186.8|187.91|186.41|497
1629115200000|2021-08-16 12:00:00|188.18|186.68|186.99|185.49|188.45|186.95|186.86|185.36|704
1629115500000|2021-08-16 12:05:00|186.98|185.48|187.08|185.58|187.2|185.7|186.22|184.72|582
1629115800000|2021-08-16 12:10:00|187.09|185.59|186.79|185.29|188.68|187.18|186.76|185.26|756
1629116100000|2021-08-16 12:15:00|186.76|185.26|186.62|185.12|186.93|185.43|186.23|184.73|705
1629116400000|2021-08-16 12:20:00|186.63|185.13|187.18|185.68|187.43|185.93|186.42|184.92|705
1629116700000|2021-08-16 12:25:00|187.17|185.67|186.87|185.37|187.32|185.82|186.76|185.26|595
1629117000000|2021-08-16 12:30:00|186.86|185.36|186.86|185.36|187.03|185.53|186.62|185.12|561
1629117300000|2021-08-16 12:35:00|186.85|185.35|187|185.5|187.16|185.66|186.68|185.18|584
1629117600000|2021-08-16 12:40:00|186.99|185.49|186.55|185.05|186.99|185.49|186.55|185.05|436
1629117900000|2021-08-16 12:45:00|186.56|185.06|186.23|184.73|186.57|185.07|185.86|184.36|539
1629118200000|2021-08-16 12:50:00|186.22|184.72|186.54|185.04|186.62|185.12|186.17|184.67|528
1629118500000|2021-08-16 12:55:00|186.53|185.03|186.94|185.44|187.04|185.54|186.29|184.79|579
1629118800000|2021-08-16 13:00:00|186.92|185.42|186.84|185.34|187.25|185.75|186.76|185.26|580
1629119100000|2021-08-16 13:05:00|186.81|185.31|186.69|185.19|186.9|185.4|186.36|184.86|561
1629119400000|2021-08-16 13:10:00|186.68|185.18|186.92|185.42|187.09|185.59|186.5|185|534
1629119700000|2021-08-16 13:15:00|186.93|185.43|186.27|184.77|186.93|185.43|186.15|184.65|555
1629120000000|2021-08-16 13:20:00|186.26|184.76|185.78|184.28|186.27|184.77|185.7|184.2|576
1629120300000|2021-08-16 13:25:00|185.77|184.27|185.91|184.41|186.07|184.57|185.69|184.19|557
1629120600000|2021-08-16 13:30:00|185.9|184.4|185.55|184.05|186.24|184.74|185.44|183.94|604
1629120900000|2021-08-16 13:35:00|185.58|184.08|184.18|182.68|185.59|184.09|183.88|182.38|702
1629121200000|2021-08-16 13:40:00|184.17|182.67|183.02|181.52|184.18|182.68|182.76|181.26|658
1629121500000|2021-08-16 13:45:00|183.03|181.53|182.55|181.05|183.38|181.88|182.51|181.01|659
1629121800000|2021-08-16 13:50:00|182.52|181.02|181.5|180|182.55|181.05|180.81|179.31|665
1629122100000|2021-08-16 13:55:00|181.51|180.01|181.98|180.48|182.9|181.4|181.33|179.83|586
1629122400000|2021-08-16 14:00:00|182.01|180.51|182.69|181.19|183.22|181.72|181.68|180.18|661
1629122700000|2021-08-16 14:05:00|182.68|181.18|181.79|180.29|183.14|181.64|181.77|180.27|732
1629123000000|2021-08-16 14:10:00|181.8|180.3|182.65|181.15|182.76|181.26|181.63|180.13|660
1629123300000|2021-08-16 14:15:00|182.62|181.12|182.93|181.43|183.12|181.62|182.1|180.6|679
1629123600000|2021-08-16 14:20:00|182.94|181.44|182.78|181.28|182.97|181.47|182.51|181.01|605
1629123900000|2021-08-16 14:25:00|182.79|181.29|182.79|181.29|182.79|181.29|182.46|180.96|583
1629124200000|2021-08-16 14:30:00|182.78|181.28|182.63|181.13|182.8|181.3|182.28|180.78|626
1629124500000|2021-08-16 14:35:00|182.66|181.16|182.38|180.88|182.66|181.16|181.93|180.43|611
1629124800000|2021-08-16 14:40:00|182.37|180.87|181.83|180.33|182.38|180.88|181.36|179.86|708
1629125100000|2021-08-16 14:45:00|181.82|180.32|182.58|181.08|182.65|181.15|181.64|180.14|731
1629125400000|2021-08-16 14:50:00|182.57|181.07|182.28|180.78|182.69|181.19|182.15|180.65|564
1629125700000|2021-08-16 14:55:00|182.27|180.77|181|179.5|182.33|180.83|180.9|179.4|612
1629126000000|2021-08-16 15:00:00|180.98|179.48|181.36|179.86|182.34|180.84|180.83|179.33|743
1629126300000|2021-08-16 15:05:00|181.37|179.87|181.25|179.75|182.08|180.58|181.1|179.6|684
1629126600000|2021-08-16 15:10:00|181.23|179.73|181.28|179.78|181.55|180.05|180.74|179.24|684
1629126900000|2021-08-16 15:15:00|181.27|179.77|182.05|180.55|182.1|180.6|181.09|179.59|624
1629127200000|2021-08-16 15:20:00|182.04|180.54|181.96|180.46|182.22|180.72|181.82|180.32|634
1629127500000|2021-08-16 15:25:00|181.95|180.45|181.57|180.07|181.96|180.46|181.46|179.96|573
1629127800000|2021-08-16 15:30:00|181.56|180.06|182.58|181.08|182.58|181.08|181.13|179.63|742
1629128100000|2021-08-16 15:35:00|182.6|181.1|182.66|181.16|182.66|181.16|181.82|180.32|660
1629128400000|2021-08-16 15:40:00|182.65|181.15|183.48|181.98|183.48|181.98|182.2|180.7|597
1629128700000|2021-08-16 15:45:00|183.46|181.96|183.26|181.76|183.46|181.96|182.82|181.32|650
1629129000000|2021-08-16 15:50:00|183.27|181.77|183.09|181.59|183.54|182.04|183.03|181.53|620
1629129300000|2021-08-16 15:55:00|183.1|181.6|183.12|181.62|183.17|181.67|182.79|181.29|604
1629129600000|2021-08-16 16:00:00|183.13|181.63|183.72|182.22|183.72|182.22|182.55|181.05|599
1629129900000|2021-08-16 16:05:00|183.71|182.21|185.29|183.79|185.29|183.79|183.71|182.21|693
1629130200000|2021-08-16 16:10:00|185.27|183.77|185.28|183.78|185.31|183.81|184.63|183.13|543
1629130500000|2021-08-16 16:15:00|185.27|183.77|184.76|183.26|185.31|183.81|184.54|183.04|625
1629130800000|2021-08-16 16:20:00|184.77|183.27|184.59|183.09|184.79|183.29|183.92|182.42|694
1629131100000|2021-08-16 16:25:00|184.6|183.1|184.34|182.84|184.61|183.11|184|182.5|668
1629131400000|2021-08-16 16:30:00|184.3|182.8|184.32|182.82|184.35|182.85|183.61|182.11|599
1629131700000|2021-08-16 16:35:00|184.29|182.79|184.23|182.73|184.55|183.05|183.97|182.47|586
1629132000000|2021-08-16 16:40:00|184.24|182.74|184.31|182.81|184.48|182.98|183.98|182.48|573
1629132300000|2021-08-16 16:45:00|184.3|182.8|185|183.5|185.26|183.76|184.15|182.65|656
1629132600000|2021-08-16 16:50:00|184.99|183.49|184.59|183.09|185.01|183.51|184.55|183.05|530
1629132900000|2021-08-16 16:55:00|184.6|183.1|185.18|183.68|185.18|183.68|184.56|183.06|565
1629133200000|2021-08-16 17:00:00|185.19|183.69|184.89|183.39|185.19|183.69|184.45|182.95|586
1629133500000|2021-08-16 17:05:00|184.88|183.38|184.95|183.45|185.15|183.65|184.77|183.27|495
1629133800000|2021-08-16 17:10:00|184.94|183.44|184.62|183.12|184.94|183.44|184.4|182.9|535
1629134100000|2021-08-16 17:15:00|184.63|183.13|184.79|183.29|184.88|183.38|184.5|183|384
1629134400000|2021-08-16 17:20:00|184.77|183.27|184.49|182.99|184.9|183.4|184.46|182.96|440
1629134700000|2021-08-16 17:25:00|184.47|182.97|184.26|182.76|184.61|183.11|183.62|182.12|613
1629135000000|2021-08-16 17:30:00|184.27|182.77|184.46|182.96|184.59|183.09|184.08|182.58|571
1629135300000|2021-08-16 17:35:00|184.47|182.97|184.34|182.84|184.55|183.05|184.23|182.73|438
1629135600000|2021-08-16 17:40:00|184.35|182.85|184.75|183.25|184.83|183.33|184.34|182.84|455
1629135900000|2021-08-16 17:45:00|184.79|183.29|185.14|183.64|185.37|183.87|184.77|183.27|581
1629136200000|2021-08-16 17:50:00|185.12|183.62|184.75|183.25|185.14|183.64|184.66|183.16|546
1629136500000|2021-08-16 17:55:00|184.76|183.26|184.53|183.03|184.87|183.37|184.23|182.73|578
1629136800000|2021-08-16 18:00:00|184.54|183.04|183.81|182.31|184.62|183.12|183.73|182.23|566
1629137100000|2021-08-16 18:05:00|183.82|182.32|184.19|182.69|184.32|182.82|183.78|182.28|539
1629137400000|2021-08-16 18:10:00|184.18|182.68|184.81|183.31|184.93|183.43|184.01|182.51|579
1629137700000|2021-08-16 18:15:00|184.8|183.3|185.16|183.66|185.24|183.74|184.57|183.07|632
1629138000000|2021-08-16 18:20:00|185.14|183.64|185.83|184.33|185.89|184.39|184.79|183.29|600
1629138300000|2021-08-16 18:25:00|185.82|184.32|185.41|183.91|185.89|184.39|185.4|183.9|514
1629138600000|2021-08-16 18:30:00|185.42|183.92|185.34|183.84|185.58|184.08|185.11|183.61|489
1629138900000|2021-08-16 18:35:00|185.35|183.85|184.82|183.32|185.35|183.85|184.57|183.07|466
1629139200000|2021-08-16 18:40:00|184.83|183.33|184.32|182.82|184.87|183.37|184.16|182.66|563
1629139500000|2021-08-16 18:45:00|184.31|182.81|184.39|182.89|184.5|183|184.27|182.77|417
1629139800000|2021-08-16 18:50:00|184.4|182.9|184.73|183.23|184.73|183.23|184.38|182.88|492
1629140100000|2021-08-16 18:55:00|184.72|183.22|184.75|183.25|184.81|183.31|184.09|182.59|639
1629140400000|2021-08-16 19:00:00|184.76|183.26|184.27|182.77|184.76|183.26|184.13|182.63|547
1629140700000|2021-08-16 19:05:00|184.28|182.78|184.41|182.91|184.57|183.07|184.27|182.77|501
1629141000000|2021-08-16 19:10:00|184.39|182.89|183.57|182.07|184.5|183|183.52|182.02|587
1629141300000|2021-08-16 19:15:00|183.59|182.09|183.96|182.46|184.04|182.54|183.51|182.01|507
1629141600000|2021-08-16 19:20:00|183.97|182.47|183.26|181.76|184.08|182.58|183.21|181.71|452
1629141900000|2021-08-16 19:25:00|183.27|181.77|182.73|181.23|183.42|181.92|182.65|181.15|595
1629142200000|2021-08-16 19:30:00|182.74|181.24|183.12|181.62|183.41|181.91|182.69|181.19|551
1629142500000|2021-08-16 19:35:00|183.11|181.61|183.47|181.97|183.5|182|183.06|181.56|506
1629142800000|2021-08-16 19:40:00|183.45|181.95|183.21|181.71|183.71|182.21|183.11|181.61|473
1629143100000|2021-08-16 19:45:00|183.18|181.68|181.78|180.28|183.19|181.69|181.77|180.27|509
1629143400000|2021-08-16 19:50:00|181.8|180.3|181.64|180.14|182.17|180.67|181.64|180.14|552
1629143700000|2021-08-16 19:55:00|181.65|180.15|181.27|179.77|181.97|180.47|181.1|179.6|587
1629144000000|2021-08-16 20:00:00|181.26|179.76|179.26|177.76|181.27|179.77|179.25|177.75|807
1629144300000|2021-08-16 20:05:00|179.28|177.78|178.72|177.22|179.9|178.4|178.48|176.98|842
1629144600000|2021-08-16 20:10:00|178.71|177.21|179.41|177.91|179.6|178.1|178.51|177.01|672
1629144900000|2021-08-16 20:15:00|179.4|177.9|178.97|177.47|179.53|178.03|178.61|177.11|726
1629145200000|2021-08-16 20:20:00|178.96|177.46|178.67|177.17|179.04|177.54|178.44|176.94|739
1629145500000|2021-08-16 20:25:00|178.64|177.14|179.77|178.27|179.89|178.39|178.44|176.94|661
1629145800000|2021-08-16 20:30:00|179.74|178.24|180|178.5|180.42|178.92|179.42|177.92|698
1629146100000|2021-08-16 20:35:00|180.02|178.52|179.22|177.72|180.43|178.93|179.22|177.72|699
1629146400000|2021-08-16 20:40:00|179.28|177.78|178.79|177.29|179.58|178.08|178.7|177.2|722
1629146700000|2021-08-16 20:45:00|178.8|177.3|179.36|177.86|179.55|178.05|178.79|177.29|625
1629147000000|2021-08-16 20:50:00|179.35|177.85|179.64|178.14|180.21|178.71|179.32|177.82|577
1629147300000|2021-08-16 20:55:00|179.6|178.1|180.69|179.19|180.81|179.31|179.38|177.88|686
1629147600000|2021-08-16 21:00:00|180.66|179.16|181.08|179.58|181.08|179.58|180.48|178.98|385
1629147900000|2021-08-16 21:05:00|181.07|179.57|180.2|178.7|181.07|179.57|180.1|178.6|539
1629148200000|2021-08-16 21:10:00|180.21|178.71|180.23|178.73|180.83|179.33|180.07|178.57|526
1629148500000|2021-08-16 21:15:00|180.22|178.72|180.47|178.97|180.47|178.97|179.59|178.09|516
1629148800000|2021-08-16 21:20:00|180.48|178.98|179.95|178.45|180.5|179|179.81|178.31|491
1629149100000|2021-08-16 21:25:00|179.96|178.46|180.25|178.75|180.25|178.75|179.79|178.29|433
1629149400000|2021-08-16 21:30:00|180.22|178.72|181.04|179.54|181.09|179.59|180.21|178.71|460
1629149700000|2021-08-16 21:35:00|181.05|179.55|181.55|180.05|181.62|180.12|181.03|179.53|418
1629150000000|2021-08-16 21:40:00|181.57|180.07|182.44|180.94|182.44|180.94|181.55|180.05|442
1629150300000|2021-08-16 21:45:00|182.42|180.92|181.63|180.13|182.58|181.08|181.4|179.9|546
1629150600000|2021-08-16 21:50:00|181.64|180.14|181.56|180.06|181.68|180.18|181.21|179.71|484
1629150900000|2021-08-16 21:55:00|181.57|180.07|181.04|179.54|181.59|180.09|180.91|179.41|550
1629151200000|2021-08-16 22:00:00|181.03|179.53|180.95|179.45|181.13|179.63|180.41|178.91|623
1629151500000|2021-08-16 22:05:00|180.93|179.43|181.87|180.37|182.24|180.74|180.93|179.43|761
1629151800000|2021-08-16 22:10:00|181.86|180.36|181.65|180.15|182.02|180.52|181.59|180.09|637
1629152100000|2021-08-16 22:15:00|181.63|180.13|182.53|181.03|182.55|181.05|181.59|180.09|671
1629152400000|2021-08-16 22:20:00|182.55|181.05|182.1|180.6|182.55|181.05|182.05|180.55|597
1629152700000|2021-08-16 22:25:00|182.11|180.61|182.27|180.77|182.31|180.81|181.91|180.41|520
1629153000000|2021-08-16 22:30:00|182.26|180.76|181.76|180.26|182.26|180.76|181.37|179.87|640
1629153300000|2021-08-16 22:35:00|181.78|180.28|182.02|180.52|182.06|180.56|181.31|179.81|624
1629153600000|2021-08-16 22:40:00|182.03|180.53|181.55|180.05|182.16|180.66|181.47|179.97|652
1629153900000|2021-08-16 22:45:00|181.56|180.06|181.48|179.98|181.91|180.41|181.37|179.87|703
1629154200000|2021-08-16 22:50:00|181.49|179.99|182.3|180.8|182.7|181.2|181.49|179.99|688
1629154500000|2021-08-16 22:55:00|182.29|180.79|181.64|180.14|182.52|181.02|181.51|180.01|646
1629154800000|2021-08-16 23:00:00|181.63|180.13|181.6|180.1|181.99|180.49|181.42|179.92|676
1629155100000|2021-08-16 23:05:00|181.58|180.08|180.11|178.61|181.59|180.09|179.99|178.49|714
1629155400000|2021-08-16 23:10:00|180.12|178.62|180.55|179.05|181.1|179.6|180.12|178.62|712
1629155700000|2021-08-16 23:15:00|180.56|179.06|179.04|177.54|180.63|179.13|178.98|177.48|751
1629156000000|2021-08-16 23:20:00|179.05|177.55|177.78|176.28|179.1|177.6|177.39|175.89|820
1629156300000|2021-08-16 23:25:00|177.79|176.29|178.23|176.73|178.64|177.14|177.74|176.24|717
1629156600000|2021-08-16 23:30:00|178.25|176.75|178.89|177.39|179.29|177.79|178.25|176.75|755
1629156900000|2021-08-16 23:35:00|178.91|177.41|179.89|178.39|179.91|178.41|178.84|177.34|756
1629157200000|2021-08-16 23:40:00|179.9|178.4|179.74|178.24|180.03|178.53|179.41|177.91|702
1629157500000|2021-08-16 23:45:00|179.76|178.26|179.16|177.66|179.77|178.27|178.75|177.25|628
1629157800000|2021-08-16 23:50:00|179.17|177.67|178.76|177.26|179.17|177.67|178.25|176.75|717
1629158100000|2021-08-16 23:55:00|178.75|177.25|178.73|177.23|180.12|178.62|178.7|177.2|834
1629158400000|2021-08-17 00:00:00|178.72|177.22|178.68|177.18|179.96|178.46|178.21|176.71|753
1629158700000|2021-08-17 00:05:00|178.67|177.17|178.97|177.47|179.26|177.76|178.46|176.96|764
1629159000000|2021-08-17 00:10:00|179.03|177.53|178.14|176.64|179.09|177.59|177.89|176.39|692
1629159300000|2021-08-17 00:15:00|178.15|176.65|177.7|176.2|178.44|176.94|177.31|175.81|779
1629159600000|2021-08-17 00:20:00|177.71|176.21|175.26|173.76|177.77|176.27|175.26|173.76|735
1629159900000|2021-08-17 00:25:00|175.23|173.73|175.88|174.38|175.88|174.38|174.13|172.63|844
1629160200000|2021-08-17 00:30:00|175.89|174.39|175.8|174.3|176.67|175.17|175.59|174.09|802
1629160500000|2021-08-17 00:35:00|175.81|174.31|174.99|173.49|175.82|174.32|174.78|173.28|768
1629160800000|2021-08-17 00:40:00|175.01|173.51|175.1|173.6|176.07|174.57|174.86|173.36|816
1629161100000|2021-08-17 00:45:00|175.09|173.59|176.28|174.78|176.32|174.82|174.9|173.4|683
1629161400000|2021-08-17 00:50:00|176.27|174.77|176.6|175.1|176.64|175.14|175.98|174.48|642
1629161700000|2021-08-17 00:55:00|176.61|175.11|176.82|175.32|177.04|175.54|176.39|174.89|675
1629162000000|2021-08-17 01:00:00|176.81|175.31|177.42|175.92|177.6|176.1|176.61|175.11|717
1629162300000|2021-08-17 01:05:00|177.41|175.91|178.14|176.64|178.21|176.71|177.32|175.82|661
1629162600000|2021-08-17 01:10:00|178.11|176.61|178.12|176.62|178.33|176.83|177.86|176.36|627
1629162900000|2021-08-17 01:15:00|178.13|176.63|177.99|176.49|178.2|176.7|177.84|176.34|594
1629163200000|2021-08-17 01:20:00|178|176.5|179.01|177.51|179.05|177.55|177.95|176.45|544
1629163500000|2021-08-17 01:25:00|179|177.5|179.63|178.13|179.67|178.17|178.82|177.32|732
1629163800000|2021-08-17 01:30:00|179.64|178.14|178.99|177.49|179.65|178.15|178.85|177.35|576
1629164100000|2021-08-17 01:35:00|178.98|177.48|179.58|178.08|179.64|178.14|178.47|176.97|598
1629164400000|2021-08-17 01:40:00|179.6|178.1|180.65|179.15|180.86|179.36|179.28|177.78|718
1629164700000|2021-08-17 01:45:00|180.67|179.17|180.54|179.04|180.95|179.45|179.91|178.41|662
1629165000000|2021-08-17 01:50:00|180.52|179.02|180.23|178.73|180.59|179.09|179.89|178.39|644
1629165300000|2021-08-17 01:55:00|180.22|178.72|181|179.5|181.02|179.52|180.07|178.57|517
1629165600000|2021-08-17 02:00:00|181.01|179.51|180.6|179.1|181.02|179.52|180.2|178.7|653
1629165900000|2021-08-17 02:05:00|180.59|179.09|180.5|179|180.72|179.22|180.06|178.56|540
1629166200000|2021-08-17 02:10:00|180.51|179.01|181.17|179.67|181.3|179.8|180.49|178.99|642
1629166500000|2021-08-17 02:15:00|181.16|179.66|180.79|179.29|181.22|179.72|180.27|178.77|696
1629166800000|2021-08-17 02:20:00|180.78|179.28|180.17|178.67|181.07|179.57|180.17|178.67|633
1629167100000|2021-08-17 02:25:00|180.18|178.68|180.25|178.75|180.56|179.06|179.99|178.49|640
1629167400000|2021-08-17 02:30:00|180.26|178.76|180.43|178.93|180.79|179.29|180.24|178.74|576
1629167700000|2021-08-17 02:35:00|180.42|178.92|180.93|179.43|180.97|179.47|180.33|178.83|583
1629168000000|2021-08-17 02:40:00|180.91|179.41|181.15|179.65|181.39|179.89|180.54|179.04|660
1629168300000|2021-08-17 02:45:00|181.14|179.64|181.09|179.59|181.25|179.75|180.55|179.05|637
1629168600000|2021-08-17 02:50:00|181.06|179.56|181.53|180.03|181.67|180.17|180.99|179.49|640
1629168900000|2021-08-17 02:55:00|181.54|180.04|181.33|179.83|181.66|180.16|180.9|179.4|544
1629169200000|2021-08-17 03:00:00|181.34|179.84|181.24|179.74|181.36|179.86|180.99|179.49|496
1629169500000|2021-08-17 03:05:00|181.26|179.76|181.18|179.68|181.32|179.82|180.91|179.41|570
1629169800000|2021-08-17 03:10:00|181.19|179.69|181.41|179.91|181.62|180.12|181.17|179.67|508
1629170100000|2021-08-17 03:15:00|181.4|179.9|181.51|180.01|182.37|180.87|181.4|179.9|603
1629170400000|2021-08-17 03:20:00|181.52|180.02|182.18|180.68|182.23|180.73|181.5|180|524
1629170700000|2021-08-17 03:25:00|182.17|180.67|182.6|181.1|182.72|181.22|181.76|180.26|529
1629171000000|2021-08-17 03:30:00|182.59|181.09|182.68|181.18|182.8|181.3|182.33|180.83|551
1629171300000|2021-08-17 03:35:00|182.69|181.19|183.11|181.61|183.47|181.97|182.51|181.01|636
1629171600000|2021-08-17 03:40:00|183.1|181.6|183.08|181.58|183.12|181.62|182.66|181.16|486
1629171900000|2021-08-17 03:45:00|183.04|181.54|182.53|181.03|183.04|181.54|182.45|180.95|533
1629172200000|2021-08-17 03:50:00|182.52|181.02|182.3|180.8|182.53|181.03|182.18|180.68|384
1629172500000|2021-08-17 03:55:00|182.31|180.81|182.41|180.91|182.47|180.97|182.28|180.78|419
1629172800000|2021-08-17 04:00:00|182.44|180.94|183.19|181.69|183.2|181.7|182.37|180.87|578
1629173100000|2021-08-17 04:05:00|183.2|181.7|183.23|181.73|183.43|181.93|183.05|181.55|619
1629173400000|2021-08-17 04:10:00|183.21|181.71|183.44|181.94|183.72|182.22|183.2|181.7|608
1629173700000|2021-08-17 04:15:00|183.43|181.93|183.11|181.61|183.58|182.08|183.11|181.61|559
1629174000000|2021-08-17 04:20:00|183.1|181.6|181.85|180.35|183.15|181.65|181.85|180.35|575
1629174300000|2021-08-17 04:25:00|181.86|180.36|181.85|180.35|182.5|181|181.84|180.34|594
1629174600000|2021-08-17 04:30:00|181.84|180.34|182.18|180.68|182.44|180.94|181.83|180.33|511
1629174900000|2021-08-17 04:35:00|182.19|180.69|182.63|181.13|182.87|181.37|182.19|180.69|475
1629175200000|2021-08-17 04:40:00|182.59|181.09|182.27|180.77|182.82|181.32|182.24|180.74|471
1629175500000|2021-08-17 04:45:00|182.26|180.76|182.54|181.04|182.86|181.36|182.26|180.76|512
1629175800000|2021-08-17 04:50:00|182.53|181.03|182.89|181.39|183.22|181.72|182.49|180.99|535
1629176100000|2021-08-17 04:55:00|182.9|181.4|182.77|181.27|182.9|181.4|182.56|181.06|545
1629176400000|2021-08-17 05:00:00|182.76|181.26|181.86|180.36|183.29|181.79|181.81|180.31|672
1629176700000|2021-08-17 05:05:00|181.87|180.37|182.17|180.67|182.24|180.74|181.77|180.27|615
1629177000000|2021-08-17 05:10:00|182.16|180.66|180.91|179.41|182.39|180.89|180.9|179.4|619
1629177300000|2021-08-17 05:15:00|180.93|179.43|181.39|179.89|181.67|180.17|180.2|178.7|732
1629177600000|2021-08-17 05:20:00|181.36|179.86|182.08|180.58|182.28|180.78|181.36|179.86|654
1629177900000|2021-08-17 05:25:00|182.09|180.59|181.69|180.19|182.28|180.78|181.67|180.17|655
1629178200000|2021-08-17 05:30:00|181.7|180.2|181.02|179.52|182.04|180.54|180.83|179.33|678
1629178500000|2021-08-17 05:35:00|181.01|179.51|181.67|180.17|181.73|180.23|180.85|179.35|632
1629178800000|2021-08-17 05:40:00|181.66|180.16|181.16|179.66|181.71|180.21|181.11|179.61|601
1629179100000|2021-08-17 05:45:00|181.17|179.67|180.63|179.13|181.17|179.67|180.55|179.05|615
1629179400000|2021-08-17 05:50:00|180.62|179.12|180.35|178.85|180.75|179.25|180.28|178.78|618
1629179700000|2021-08-17 05:55:00|180.34|178.84|179.89|178.39|180.6|179.1|179.85|178.35|565
1629180000000|2021-08-17 06:00:00|179.88|178.38|179.66|178.16|180.81|179.31|179.64|178.14|727
1629180300000|2021-08-17 06:05:00|179.67|178.17|178.89|177.39|179.91|178.41|178.89|177.39|682
1629180600000|2021-08-17 06:10:00|178.9|177.4|179.34|177.84|179.53|178.03|178.82|177.32|662
1629180900000|2021-08-17 06:15:00|179.35|177.85|179.96|178.46|179.99|178.49|179.18|177.68|683
1629181200000|2021-08-17 06:20:00|179.95|178.45|179.65|178.15|179.98|178.48|179.34|177.84|593
1629181500000|2021-08-17 06:25:00|179.63|178.13|180.21|178.71|180.26|178.76|179.34|177.84|596
1629181800000|2021-08-17 06:30:00|180.22|178.72|179.69|178.19|180.23|178.73|179.6|178.1|625
1629182100000|2021-08-17 06:35:00|179.7|178.2|179.47|177.97|179.87|178.37|179.25|177.75|710
1629182400000|2021-08-17 06:40:00|179.48|177.98|178.75|177.25|179.57|178.07|178.69|177.19|609
1629182700000|2021-08-17 06:45:00|178.73|177.23|178.9|177.4|179.18|177.68|178.69|177.19|659
1629183000000|2021-08-17 06:50:00|178.92|177.42|179.51|178.01|179.71|178.21|178.88|177.38|707
1629183300000|2021-08-17 06:55:00|179.5|178|178.81|177.31|179.52|178.02|178.7|177.2|613
1629183600000|2021-08-17 07:00:00|178.82|177.32|178.51|177.01|179.25|177.75|178.44|176.94|647
1629183900000|2021-08-17 07:05:00|178.52|177.02|178.57|177.07|179.07|177.57|178.24|176.74|572
1629184200000|2021-08-17 07:10:00|178.58|177.08|180.29|178.79|180.29|178.79|178.54|177.04|655
1629184500000|2021-08-17 07:15:00|180.3|178.8|180.28|178.78|180.97|179.47|179.99|178.49|692
1629184800000|2021-08-17 07:20:00|180.3|178.8|179.19|177.69|180.4|178.9|179.13|177.63|681
1629185100000|2021-08-17 07:25:00|179.16|177.66|179.41|177.91|179.88|178.38|179.09|177.59|693
1629185400000|2021-08-17 07:30:00|179.4|177.9|179.7|178.2|179.72|178.22|178.89|177.39|570
1629185700000|2021-08-17 07:35:00|179.69|178.19|179.6|178.1|179.81|178.31|178.74|177.24|593
1629186000000|2021-08-17 07:40:00|179.59|178.09|179.95|178.45|180.39|178.89|179.49|177.99|613
1629186300000|2021-08-17 07:45:00|179.96|178.46|180.04|178.54|180.26|178.76|179.79|178.29|631
1629186600000|2021-08-17 07:50:00|180.05|178.55|180.22|178.72|180.22|178.72|179.73|178.23|467
1629186900000|2021-08-17 07:55:00|180.18|178.68|180.55|179.05|180.62|179.12|179.86|178.36|552
1629187200000|2021-08-17 08:00:00|180.59|179.09|181.08|179.58|181.15|179.65|180.16|178.66|652
1629187500000|2021-08-17 08:05:00|181.07|179.57|180.78|179.28|181.63|180.13|180.58|179.08|700
1629187800000|2021-08-17 08:10:00|180.76|179.26|180.6|179.1|180.88|179.38|180.27|178.77|654
1629188100000|2021-08-17 08:15:00|180.59|179.09|180.64|179.14|181.24|179.74|180.53|179.03|773
1629188400000|2021-08-17 08:20:00|180.67|179.17|181.18|179.68|181.28|179.78|180.65|179.15|646
1629188700000|2021-08-17 08:25:00|181.19|179.69|182.03|180.53|182.07|180.57|181.16|179.66|591
1629189000000|2021-08-17 08:30:00|182.02|180.52|181.42|179.92|182.09|180.59|181.34|179.84|643
1629189300000|2021-08-17 08:35:00|181.43|179.93|181.39|179.89|181.67|180.17|181.22|179.72|568
1629189600000|2021-08-17 08:40:00|181.37|179.87|181.48|179.98|181.57|180.07|181.32|179.82|534
1629189900000|2021-08-17 08:45:00|181.49|179.99|181.3|179.8|181.6|180.1|181.3|179.8|493
1629190200000|2021-08-17 08:50:00|181.29|179.79|180.85|179.35|181.58|180.08|180.79|179.29|592
1629190500000|2021-08-17 08:55:00|180.86|179.36|181.05|179.55|181.27|179.77|180.86|179.36|606
1629190800000|2021-08-17 09:00:00|181.04|179.54|181.79|180.29|182.21|180.71|180.98|179.48|702
1629191100000|2021-08-17 09:05:00|181.78|180.28|181.76|180.26|182.09|180.59|181.66|180.16|607
1629191400000|2021-08-17 09:10:00|181.78|180.28|182.02|180.52|182.08|180.58|181.76|180.26|578
1629191700000|2021-08-17 09:15:00|182.05|180.55|182.21|180.71|182.48|180.98|182.01|180.51|581
1629192000000|2021-08-17 09:20:00|182.19|180.69|182.58|181.08|182.65|181.15|182|180.5|586
1629192300000|2021-08-17 09:25:00|182.62|181.12|182.81|181.31|182.95|181.45|182.38|180.88|670
1629192600000|2021-08-17 09:30:00|182.78|181.28|183.25|181.75|183.45|181.95|182.78|181.28|758
1629192900000|2021-08-17 09:35:00|183.23|181.73|183.33|181.83|183.36|181.86|183.06|181.56|581
1629193200000|2021-08-17 09:40:00|183.34|181.84|182.97|181.47|183.51|182.01|182.69|181.19|676
1629193500000|2021-08-17 09:45:00|182.96|181.46|182.33|180.83|183.24|181.74|182.3|180.8|672
1629193800000|2021-08-17 09:50:00|182.34|180.84|183.79|182.29|183.93|182.43|182.33|180.83|717
1629194100000|2021-08-17 09:55:00|183.78|182.28|184.04|182.54|184.11|182.61|183.46|181.96|639
1629194400000|2021-08-17 10:00:00|184.03|182.53|183.83|182.33|184.45|182.95|183.79|182.29|605
1629194700000|2021-08-17 10:05:00|183.82|182.32|183.07|181.57|183.99|182.49|183.02|181.52|710
1629195000000|2021-08-17 10:10:00|183.09|181.59|183.63|182.13|183.75|182.25|183.09|181.59|577
1629195300000|2021-08-17 10:15:00|183.6|182.1|183.03|181.53|183.68|182.18|183|181.5|616
1629195600000|2021-08-17 10:20:00|183.02|181.52|183.31|181.81|183.5|182|183.01|181.51|611
1629195900000|2021-08-17 10:25:00|183.32|181.82|183.31|181.81|183.49|181.99|183.1|181.6|528
1629196200000|2021-08-17 10:30:00|183.33|181.83|183.71|182.21|183.91|182.41|183.33|181.83|541
1629196500000|2021-08-17 10:35:00|183.72|182.22|183.28|181.78|184.21|182.71|183.18|181.68|652
1629196800000|2021-08-17 10:40:00|183.25|181.75|183.6|182.1|183.89|182.39|183.24|181.74|643
1629197100000|2021-08-17 10:45:00|183.61|182.11|183.65|182.15|183.94|182.44|183.59|182.09|567
1629197400000|2021-08-17 10:50:00|183.72|182.22|183.81|182.31|183.88|182.38|183.38|181.88|586
1629197700000|2021-08-17 10:55:00|183.8|182.3|182.5|181|183.9|182.4|182.25|180.75|752
1629198000000|2021-08-17 11:00:00|182.49|180.99|183.91|182.41|184.12|182.62|182.49|180.99|733
1629198300000|2021-08-17 11:05:00|183.9|182.4|183.82|182.32|184.49|182.99|183.45|181.95|529
1629198600000|2021-08-17 11:10:00|183.85|182.35|183.2|181.7|184.13|182.63|183.03|181.53|639
1629198900000|2021-08-17 11:15:00|183.25|181.75|183.58|182.08|183.85|182.35|183.04|181.54|708
1629199200000|2021-08-17 11:20:00|183.57|182.07|183.6|182.1|184.12|182.62|183.31|181.81|725
1629199500000|2021-08-17 11:25:00|183.61|182.11|183.48|181.98|183.82|182.32|183.31|181.81|547
1629199800000|2021-08-17 11:30:00|183.47|181.97|183.69|182.19|183.96|182.46|183.47|181.97|624
1629200100000|2021-08-17 11:35:00|183.7|182.2|183.47|181.97|184.01|182.51|183.44|181.94|559
1629200400000|2021-08-17 11:40:00|183.45|181.95|184.3|182.8|184.87|183.37|183.44|181.94|550
1629200700000|2021-08-17 11:45:00|184.29|182.79|184.23|182.73|185.11|183.61|183.55|182.05|621
1629201000000|2021-08-17 11:50:00|184.24|182.74|184.26|182.76|184.93|183.43|183.89|182.39|706
1629201300000|2021-08-17 11:55:00|184.24|182.74|184.17|182.67|184.34|182.84|183.39|181.89|671
1629201600000|2021-08-17 12:00:00|184.14|182.64|184.36|182.86|184.98|183.48|184.11|182.61|583
1629201900000|2021-08-17 12:05:00|184.35|182.85|184.5|183|185.12|183.62|184.16|182.66|717
1629202200000|2021-08-17 12:10:00|184.49|182.99|184.34|182.84|184.82|183.32|184.21|182.71|554
1629202500000|2021-08-17 12:15:00|184.37|182.87|184.35|182.85|184.46|182.96|184.06|182.56|463
1629202800000|2021-08-17 12:20:00|184.36|182.86|184.68|183.18|184.72|183.22|184.3|182.8|464
1629203100000|2021-08-17 12:25:00|184.67|183.17|184.59|183.09|184.85|183.35|184.43|182.93|522
1629203400000|2021-08-17 12:30:00|184.6|183.1|184.08|182.58|184.76|183.26|184|182.5|610
1629203700000|2021-08-17 12:35:00|184.09|182.59|183.3|181.8|184.09|182.59|183.08|181.58|684
1629204000000|2021-08-17 12:40:00|183.29|181.79|183.46|181.96|184.02|182.52|183.22|181.72|655
1629204300000|2021-08-17 12:45:00|183.45|181.95|182.93|181.43|183.82|182.32|182.88|181.38|669
1629204600000|2021-08-17 12:50:00|182.91|181.41|182.6|181.1|183.27|181.77|182.54|181.04|649
1629204900000|2021-08-17 12:55:00|182.55|181.05|182.18|180.68|182.89|181.39|182.18|180.68|541
1629205200000|2021-08-17 13:00:00|182.17|180.67|182.82|181.32|183.2|181.7|182.16|180.66|709
1629205500000|2021-08-17 13:05:00|182.83|181.33|182.19|180.69|183.03|181.53|182.15|180.65|606
1629205800000|2021-08-17 13:10:00|182.2|180.7|180.67|179.17|182.44|180.94|180.13|178.63|666
1629206100000|2021-08-17 13:15:00|180.68|179.18|180.97|179.47|181.6|180.1|180.65|179.15|696
1629206400000|2021-08-17 13:20:00|180.98|179.48|181.14|179.64|181.5|180|180.65|179.15|736
1629206700000|2021-08-17 13:25:00|181.15|179.65|181.07|179.57|181.32|179.82|180.89|179.39|597
1629207000000|2021-08-17 13:30:00|181.06|179.56|180.7|179.2|181.47|179.97|180.49|178.99|714
1629207300000|2021-08-17 13:35:00|180.67|179.17|181.38|179.88|181.4|179.9|180.67|179.17|685
1629207600000|2021-08-17 13:40:00|181.39|179.89|182.18|180.68|182.18|180.68|181.13|179.63|577
1629207900000|2021-08-17 13:45:00|182.17|180.67|182.05|180.55|182.25|180.75|181.61|180.11|570
1629208200000|2021-08-17 13:50:00|182.04|180.54|181.63|180.13|182.05|180.55|181.32|179.82|695
1629208500000|2021-08-17 13:55:00|181.62|180.12|181.45|179.95|181.63|180.13|181.07|179.57|673
1629208800000|2021-08-17 14:00:00|181.44|179.94|181.73|180.23|182.28|180.78|181.22|179.72|773
1629209100000|2021-08-17 14:05:00|181.72|180.22|180.85|179.35|181.81|180.31|180.84|179.34|576
1629209400000|2021-08-17 14:10:00|180.84|179.34|180.34|178.84|181.01|179.51|180.22|178.72|726
1629209700000|2021-08-17 14:15:00|180.35|178.85|180.25|178.75|180.64|179.14|180.17|178.67|658
1629210000000|2021-08-17 14:20:00|180.24|178.74|180.2|178.7|180.49|178.99|180.1|178.6|587
1629210300000|2021-08-17 14:25:00|180.19|178.69|178.98|177.48|180.24|178.74|178.85|177.35|749
1629210600000|2021-08-17 14:30:00|178.97|177.47|179.17|177.67|179.53|178.03|178.88|177.38|756
1629210900000|2021-08-17 14:35:00|179.18|177.68|178.96|177.46|179.48|177.98|178.91|177.41|628
1629211200000|2021-08-17 14:40:00|178.95|177.45|178.96|177.46|179.37|177.87|178.7|177.2|662
1629211500000|2021-08-17 14:45:00|178.97|177.47|179.41|177.91|179.65|178.15|178.97|177.47|648
1629211800000|2021-08-17 14:50:00|179.42|177.92|179.44|177.94|179.72|178.22|178.99|177.49|652
1629212100000|2021-08-17 14:55:00|179.43|177.93|179.03|177.53|179.48|177.98|178.9|177.4|513
1629212400000|2021-08-17 15:00:00|179.04|177.54|179.56|178.06|179.57|178.07|178.73|177.23|542
1629212700000|2021-08-17 15:05:00|179.58|178.08|179.09|177.59|179.75|178.25|179.07|177.57|588
1629213000000|2021-08-17 15:10:00|179.1|177.6|179.03|177.53|179.16|177.66|178.49|176.99|636
1629213300000|2021-08-17 15:15:00|178.99|177.49|178.54|177.04|179.38|177.88|178.37|176.87|717
1629213600000|2021-08-17 15:20:00|178.53|177.03|178|176.5|178.58|177.08|177.76|176.26|624
1629213900000|2021-08-17 15:25:00|177.99|176.49|178.39|176.89|178.42|176.92|177.74|176.24|657
1629214200000|2021-08-17 15:30:00|178.37|176.87|177.65|176.15|178.44|176.94|177.58|176.08|625
1629214500000|2021-08-17 15:35:00|177.62|176.12|177.72|176.22|178.26|176.76|177.21|175.71|751
1629214800000|2021-08-17 15:40:00|177.74|176.24|177.55|176.05|177.97|176.47|177.39|175.89|636
1629215100000|2021-08-17 15:45:00|177.54|176.04|177.92|176.42|178.2|176.7|177.32|175.82|702
1629215400000|2021-08-17 15:50:00|177.96|176.46|177.61|176.11|177.96|176.46|177.21|175.71|666
1629215700000|2021-08-17 15:55:00|177.6|176.1|177.35|175.85|177.62|176.12|177.19|175.69|529
1629216000000|2021-08-17 16:00:00|177.37|175.87|176.8|175.3|177.39|175.89|176.26|174.76|697
1629216300000|2021-08-17 16:05:00|176.81|175.31|178.04|176.54|178.53|177.03|176.74|175.24|753
1629216600000|2021-08-17 16:10:00|178.05|176.55|178.33|176.83|178.76|177.26|177.83|176.33|664
1629216900000|2021-08-17 16:15:00|178.31|176.81|177.89|176.39|178.69|177.19|177.89|176.39|601
1629217200000|2021-08-17 16:20:00|177.9|176.4|178.44|176.94|178.64|177.14|177.51|176.01|628
1629217500000|2021-08-17 16:25:00|178.39|176.89|178.24|176.74|178.39|176.89|177.78|176.28|618
1629217800000|2021-08-17 16:30:00|178.25|176.75|178.2|176.7|178.28|176.78|177.32|175.82|609
1629218100000|2021-08-17 16:35:00|178.22|176.72|177.35|175.85|178.22|176.72|177.32|175.82|494
1629218400000|2021-08-17 16:40:00|177.38|175.88|177.33|175.83|178.12|176.62|177.01|175.51|638
1629218700000|2021-08-17 16:45:00|177.3|175.8|177.47|175.97|177.8|176.3|177.28|175.78|628
1629219000000|2021-08-17 16:50:00|177.45|175.95|177.48|175.98|177.85|176.35|177.23|175.73|575
1629219300000|2021-08-17 16:55:00|177.46|175.96|176.77|175.27|177.48|175.98|176.71|175.21|586
1629219600000|2021-08-17 17:00:00|176.74|175.24|177.9|176.4|177.95|176.45|176.56|175.06|701
1629219900000|2021-08-17 17:05:00|177.85|176.35|177.47|175.97|177.93|176.43|177.08|175.58|676
1629220200000|2021-08-17 17:10:00|177.46|175.96|176.89|175.39|177.46|175.96|176.71|175.21|619
1629220500000|2021-08-17 17:15:00|176.87|175.37|176.43|174.93|176.93|175.43|176.28|174.78|644
1629220800000|2021-08-17 17:20:00|176.44|174.94|176.38|174.88|176.79|175.29|176.3|174.8|596
1629221100000|2021-08-17 17:25:00|176.4|174.9|177.33|175.83|177.37|175.87|176.38|174.88|527
1629221400000|2021-08-17 17:30:00|177.29|175.79|177.39|175.89|177.39|175.89|176.62|175.12|667
1629221700000|2021-08-17 17:35:00|177.4|175.9|177.89|176.39|178.06|176.56|177.21|175.71|613
1629222000000|2021-08-17 17:40:00|177.92|176.42|177.96|176.46|178.03|176.53|177.62|176.12|475
1629222300000|2021-08-17 17:45:00|177.94|176.44|178.54|177.04|178.64|177.14|177.34|175.84|530
1629222600000|2021-08-17 17:50:00|178.55|177.05|178.39|176.89|178.62|177.12|178.09|176.59|653
1629222900000|2021-08-17 17:55:00|178.38|176.88|178.05|176.55|178.39|176.89|177.96|176.46|494
1629223200000|2021-08-17 18:00:00|178.06|176.56|178.29|176.79|178.39|176.89|177.73|176.23|614
1629223500000|2021-08-17 18:05:00|178.28|176.78|178.95|177.45|179.01|177.51|178.18|176.68|563
1629223800000|2021-08-17 18:10:00|178.94|177.44|179.33|177.83|179.35|177.85|178.85|177.35|618
1629224100000|2021-08-17 18:15:00|179.3|177.8|179.22|177.72|179.39|177.89|178.85|177.35|567
1629224400000|2021-08-17 18:20:00|179.23|177.73|179.07|177.57|179.26|177.76|178.89|177.39|564
1629224700000|2021-08-17 18:25:00|179.06|177.56|179.49|177.99|179.53|178.03|178.98|177.48|451
1629225000000|2021-08-17 18:30:00|179.47|177.97|179.19|177.69|179.47|177.97|178.89|177.39|490
1629225300000|2021-08-17 18:35:00|179.2|177.7|178.35|176.85|179.2|177.7|178.32|176.82|549
1629225600000|2021-08-17 18:40:00|178.34|176.84|177.61|176.11|178.82|177.32|177.49|175.99|810
1629225900000|2021-08-17 18:45:00|177.62|176.12|177.76|176.26|178.34|176.84|177.62|176.12|754
1629226200000|2021-08-17 18:50:00|177.75|176.25|178.11|176.61|178.45|176.95|177.73|176.23|647
1629226500000|2021-08-17 18:55:00|178.12|176.62|177.96|176.46|179.13|177.63|177.75|176.25|757
1629226800000|2021-08-17 19:00:00|177.97|176.47|176.94|175.44|178.18|176.68|176.8|175.3|649
1629227100000|2021-08-17 19:05:00|176.92|175.42|176.66|175.16|177.16|175.66|176.16|174.66|703
1629227400000|2021-08-17 19:10:00|176.67|175.17|175.89|174.39|176.68|175.18|175.86|174.36|747
1629227700000|2021-08-17 19:15:00|175.9|174.4|175.29|173.79|176.14|174.64|175.27|173.77|712
1629228000000|2021-08-17 19:20:00|175.28|173.78|175.92|174.42|176.29|174.79|175.1|173.6|771
1629228300000|2021-08-17 19:25:00|175.93|174.43|176.97|175.47|177.13|175.63|175.93|174.43|759
1629228600000|2021-08-17 19:30:00|177|175.5|176.1|174.6|177|175.5|176.03|174.53|689
1629228900000|2021-08-17 19:35:00|176.11|174.61|176.36|174.86|176.38|174.88|175.83|174.33|555
1629229200000|2021-08-17 19:40:00|176.38|174.88|176|174.5|176.46|174.96|175.89|174.39|561
1629229500000|2021-08-17 19:45:00|176.01|174.51|176.2|174.7|176.52|175.02|175.76|174.26|607
1629229800000|2021-08-17 19:50:00|176.19|174.69|175.66|174.16|176.48|174.98|175.05|173.55|704
1629230100000|2021-08-17 19:55:00|175.71|174.21|176.09|174.59|177.04|175.54|175.36|173.86|859
1629230400000|2021-08-17 20:00:00|176.08|174.58|174.72|173.22|176.53|175.03|174.7|173.2|839
1629230700000|2021-08-17 20:05:00|174.73|173.23|175.11|173.61|175.6|174.1|174.31|172.81|819
1629231000000|2021-08-17 20:10:00|175.1|173.6|174.36|172.86|175.32|173.82|174.28|172.78|803
1629231300000|2021-08-17 20:15:00|174.39|172.89|173.14|171.64|174.4|172.9|173.03|171.53|816
1629231600000|2021-08-17 20:20:00|173.13|171.63|173.07|171.57|173.96|172.46|172.68|171.18|805
1629231900000|2021-08-17 20:25:00|173.06|171.56|172.25|170.75|173.43|171.93|171.88|170.38|800
1629232200000|2021-08-17 20:30:00|172.24|170.74|172.01|170.51|172.24|170.74|170.68|169.18|750
1629232500000|2021-08-17 20:35:00|172.02|170.52|172.97|171.47|173.17|171.67|171.85|170.35|672
1629232800000|2021-08-17 20:40:00|172.95|171.45|172.76|171.26|173.23|171.73|172.7|171.2|555
1629233100000|2021-08-17 20:45:00|172.77|171.27|173.9|172.4|173.99|172.49|172.56|171.06|616
1629233400000|2021-08-17 20:50:00|173.88|172.38|173.89|172.39|174.16|172.66|173.57|172.07|552
1629233700000|2021-08-17 20:55:00|173.9|172.4|173.81|172.31|174.04|172.54|173.7|172.2|552
1629234000000|2021-08-17 21:00:00|173.8|172.3|173.42|171.92|173.81|172.31|172.91|171.41|459
1629234300000|2021-08-17 21:05:00|173.44|171.94|172.34|170.84|173.53|172.03|172.17|170.67|705
1629234600000|2021-08-17 21:10:00|172.33|170.83|172.83|171.33|172.93|171.43|172.24|170.74|630
1629234900000|2021-08-17 21:15:00|172.81|171.31|171.97|170.47|172.84|171.34|171.71|170.21|621
1629235200000|2021-08-17 21:20:00|171.95|170.45|171.43|169.93|172.05|170.55|171.39|169.89|628
1629235500000|2021-08-17 21:25:00|171.42|169.92|171.7|170.2|171.71|170.21|171.38|169.88|520
1629235800000|2021-08-17 21:30:00|171.69|170.19|172|170.5|172|170.5|171.66|170.16|374
1629236100000|2021-08-17 21:35:00|171.99|170.49|172.54|171.04|172.54|171.04|171.98|170.48|549
1629236400000|2021-08-17 21:40:00|172.52|171.02|171.62|170.12|172.63|171.13|171.56|170.06|548
1629236700000|2021-08-17 21:45:00|171.63|170.13|172.32|170.82|172.35|170.85|171.61|170.11|521
1629237000000|2021-08-17 21:50:00|172.31|170.81|171.42|169.92|172.41|170.91|171.34|169.84|563
1629237300000|2021-08-17 21:55:00|171.41|169.91|171.43|169.93|171.44|169.94|171.09|169.59|523
1629237600000|2021-08-17 22:00:00|171.46|169.96|172.2|170.7|172.21|170.71|171.1|169.6|664
1629237900000|2021-08-17 22:05:00|172.19|170.69|171.08|169.58|172.24|170.74|171.07|169.57|672
1629238200000|2021-08-17 22:10:00|171.09|169.59|170.76|169.26|171.42|169.92|170.63|169.13|614
1629238500000|2021-08-17 22:15:00|170.74|169.24|171.21|169.71|171.88|170.38|170.68|169.18|825
1629238800000|2021-08-17 22:20:00|171.2|169.7|169.73|168.23|171.25|169.75|169.47|167.97|745
1629239100000|2021-08-17 22:25:00|169.77|168.27|170.16|168.66|170.24|168.74|168.86|167.36|687
1629239400000|2021-08-17 22:30:00|170.17|168.67|171.83|170.33|172.09|170.59|169.87|168.37|675
1629239700000|2021-08-17 22:35:00|171.8|170.3|171.47|169.97|171.9|170.4|171.08|169.58|776
1629240000000|2021-08-17 22:40:00|171.5|170|171.48|169.98|171.96|170.46|171|169.5|729
1629240300000|2021-08-17 22:45:00|171.52|170.02|171.73|170.23|171.79|170.29|170.65|169.15|725
1629240600000|2021-08-17 22:50:00|171.72|170.22|172.48|170.98|172.74|171.24|171.46|169.96|796
1629240900000|2021-08-17 22:55:00|172.47|170.97|172.57|171.07|172.71|171.21|171.89|170.39|782
1629241200000|2021-08-17 23:00:00|172.58|171.08|171.82|170.32|172.58|171.08|171.34|169.84|823
1629241500000|2021-08-17 23:05:00|171.85|170.35|170.64|169.14|171.91|170.41|170.62|169.12|768
1629241800000|2021-08-17 23:10:00|170.65|169.15|171.14|169.64|171.23|169.73|170.52|169.02|697
1629242100000|2021-08-17 23:15:00|171.15|169.65|170.51|169.01|171.15|169.65|170.23|168.73|678
1629242400000|2021-08-17 23:20:00|170.55|169.05|170.15|168.65|170.57|169.07|169.85|168.35|657
1629242700000|2021-08-17 23:25:00|170.14|168.64|170.53|169.03|170.74|169.24|169.94|168.44|733
1629243000000|2021-08-17 23:30:00|170.54|169.04|171.12|169.62|171.72|170.22|170.4|168.9|654
1629243300000|2021-08-17 23:35:00|171.13|169.63|170.86|169.36|171.71|170.21|170.84|169.34|708
1629243600000|2021-08-17 23:40:00|170.87|169.37|169.71|168.21|170.87|169.37|169.56|168.06|681
1629243900000|2021-08-17 23:45:00|169.73|168.23|169.61|168.11|170.38|168.88|169.61|168.11|701
1629244200000|2021-08-17 23:50:00|169.6|168.1|168.87|167.37|169.6|168.1|168.84|167.34|761
1629244500000|2021-08-17 23:55:00|168.88|167.38|169.31|167.81|169.67|168.17|168.88|167.38|729
1629244800000|2021-08-18 00:00:00|169.33|167.83|170.48|168.98|170.94|169.44|169.15|167.65|787
1629245100000|2021-08-18 00:05:00|170.44|168.94|168.08|166.58|170.61|169.11|168.08|166.58|830
1629245400000|2021-08-18 00:10:00|168.11|166.61|169.66|168.16|169.71|168.21|168.09|166.59|700
1629245700000|2021-08-18 00:15:00|169.65|168.15|170.75|169.25|170.77|169.27|169.28|167.78|806
1629246000000|2021-08-18 00:20:00|170.77|169.27|170.53|169.03|170.77|169.27|169.84|168.34|686
1629246300000|2021-08-18 00:25:00|170.54|169.04|169.68|168.18|170.74|169.24|169.55|168.05|684
1629246600000|2021-08-18 00:30:00|169.67|168.17|168.68|167.18|169.67|168.17|168.67|167.17|723
1629246900000|2021-08-18 00:35:00|168.67|167.17|167.76|166.26|169.12|167.62|167.7|166.2|731
1629247200000|2021-08-18 00:40:00|167.7|166.2|165.87|164.37|167.91|166.41|165.81|164.31|754
1629247500000|2021-08-18 00:45:00|165.88|164.38|167.13|165.63|167.14|165.64|165.31|163.81|793
1629247800000|2021-08-18 00:50:00|167.11|165.61|168.33|166.83|168.4|166.9|167.09|165.59|746
1629248100000|2021-08-18 00:55:00|168.32|166.82|168.32|166.82|168.51|167.01|167.64|166.14|749
1629248400000|2021-08-18 01:00:00|168.34|166.84|166.77|165.27|168.34|166.84|166.71|165.21|776
1629248700000|2021-08-18 01:05:00|166.78|165.28|166.07|164.57|167.6|166.1|165.94|164.44|763
1629249000000|2021-08-18 01:10:00|166.06|164.56|164.47|162.97|166.54|165.04|163.8|162.3|716
1629249300000|2021-08-18 01:15:00|164.48|162.98|166.09|164.59|166.19|164.69|163.81|162.31|732
1629249600000|2021-08-18 01:20:00|166.1|164.6|165.23|163.73|166.55|165.05|165.1|163.6|871
1629249900000|2021-08-18 01:25:00|165.22|163.72|166.17|164.67|166.36|164.86|165.2|163.7|849
1629250200000|2021-08-18 01:30:00|166.19|164.69|167.54|166.04|167.76|166.26|166.17|164.67|763
1629250500000|2021-08-18 01:35:00|167.55|166.05|167.64|166.14|167.93|166.43|166.92|165.42|774
1629250800000|2021-08-18 01:40:00|167.65|166.15|168.04|166.54|168.32|166.82|167.18|165.68|795
1629251100000|2021-08-18 01:45:00|168.06|166.56|167.41|165.91|168.34|166.84|167.32|165.82|766
1629251400000|2021-08-18 01:50:00|167.38|165.88|167.9|166.4|168.02|166.52|167.27|165.77|682
1629251700000|2021-08-18 01:55:00|167.89|166.39|168.89|167.39|168.89|167.39|167.82|166.32|754
1629252000000|2021-08-18 02:00:00|168.9|167.4|168|166.5|168.91|167.41|167.78|166.28|740
1629252300000|2021-08-18 02:05:00|167.99|166.49|168.41|166.91|168.46|166.96|167.75|166.25|692
1629252600000|2021-08-18 02:10:00|168.4|166.9|168.81|167.31|168.93|167.43|167.96|166.46|765
1629252900000|2021-08-18 02:15:00|168.78|167.28|168.96|167.46|169.02|167.52|168.34|166.84|735
1629253200000|2021-08-18 02:20:00|168.91|167.41|168.87|167.37|168.95|167.45|168.57|167.07|615
1629253500000|2021-08-18 02:25:00|168.9|167.4|168.28|166.78|168.98|167.48|168.15|166.65|606
1629253800000|2021-08-18 02:30:00|168.3|166.8|168.29|166.79|168.9|167.4|168.2|166.7|693
1629254100000|2021-08-18 02:35:00|168.23|166.73|167.65|166.15|168.38|166.88|166.87|165.37|738
1629254400000|2021-08-18 02:40:00|167.59|166.09|168.25|166.75|168.29|166.79|167.47|165.97|698
1629254700000|2021-08-18 02:45:00|168.22|166.72|167.51|166.01|168.95|167.45|167.46|165.96|682
1629255000000|2021-08-18 02:50:00|167.48|165.98|168.01|166.51|168.44|166.94|167.48|165.98|620
1629255300000|2021-08-18 02:55:00|168.02|166.52|168.17|166.67|168.86|167.36|167.96|166.46|726
1629255600000|2021-08-18 03:00:00|168.18|166.68|167.85|166.35|168.43|166.93|167.52|166.02|699
1629255900000|2021-08-18 03:05:00|167.84|166.34|167.06|165.56|168.08|166.58|167.01|165.51|733
1629256200000|2021-08-18 03:10:00|167.09|165.59|166.82|165.32|167.34|165.84|166.77|165.27|620
1629256500000|2021-08-18 03:15:00|166.84|165.34|167.4|165.9|167.47|165.97|166.65|165.15|724
1629256800000|2021-08-18 03:20:00|167.38|165.88|166.61|165.11|167.38|165.88|166.36|164.86|741
1629257100000|2021-08-18 03:25:00|166.62|165.12|166.28|164.78|167.16|165.66|166.15|164.65|731
1629257400000|2021-08-18 03:30:00|166.3|164.8|166.88|165.38|166.89|165.39|165.87|164.37|760
1629257700000|2021-08-18 03:35:00|166.86|165.36|167.61|166.11|167.98|166.48|166.64|165.14|699
1629258000000|2021-08-18 03:40:00|167.62|166.12|167.28|165.78|168.12|166.62|167.17|165.67|756
1629258300000|2021-08-18 03:45:00|167.29|165.79|168.36|166.86|168.45|166.95|167.2|165.7|683
1629258600000|2021-08-18 03:50:00|168.37|166.87|167.95|166.45|168.52|167.02|167.89|166.39|587
1629258900000|2021-08-18 03:55:00|167.96|166.46|169.65|168.15|169.66|168.16|167.46|165.96|783
1629259200000|2021-08-18 04:00:00|169.66|168.16|168.94|167.44|169.71|168.21|168.8|167.3|727
1629259500000|2021-08-18 04:05:00|168.9|167.4|169.66|168.16|169.7|168.2|168.6|167.1|765
1629259800000|2021-08-18 04:10:00|169.67|168.17|169.5|168|169.88|168.38|169.09|167.59|684
1629260100000|2021-08-18 04:15:00|169.51|168.01|169.81|168.31|169.83|168.33|169.26|167.76|601
1629260400000|2021-08-18 04:20:00|169.8|168.3|169.74|168.24|169.87|168.37|169.28|167.78|587
1629260700000|2021-08-18 04:25:00|169.72|168.22|169.09|167.59|169.73|168.23|169.04|167.54|581
1629261000000|2021-08-18 04:30:00|169.08|167.58|169.39|167.89|169.55|168.05|169.02|167.52|563
1629261300000|2021-08-18 04:35:00|169.38|167.88|168.89|167.39|169.39|167.89|168.87|167.37|442
1629261600000|2021-08-18 04:40:00|168.9|167.4|168.1|166.6|168.9|167.4|168.05|166.55|629
1629261900000|2021-08-18 04:45:00|168.09|166.59|167.95|166.45|168.32|166.82|167.66|166.16|625
1629262200000|2021-08-18 04:50:00|167.94|166.44|168.39|166.89|168.67|167.17|167.77|166.27|601
1629262500000|2021-08-18 04:55:00|168.38|166.88|169.05|167.55|169.08|167.58|168.05|166.55|568
1629262800000|2021-08-18 05:00:00|169.03|167.53|170.01|168.51|170.11|168.61|168.61|167.11|593
1629263100000|2021-08-18 05:05:00|170|168.5|169.89|168.39|170.12|168.62|169.68|168.18|469
1629263400000|2021-08-18 05:10:00|169.9|168.4|169.78|168.28|170.21|168.71|169.64|168.14|499
1629263700000|2021-08-18 05:15:00|169.79|168.29|170.18|168.68|170.47|168.97|169.68|168.18|559
1629264000000|2021-08-18 05:20:00|170.21|168.71|170.37|168.87|170.38|168.88|169.74|168.24|530
1629264300000|2021-08-18 05:25:00|170.39|168.89|170.55|169.05|170.66|169.16|170.14|168.64|573
1629264600000|2021-08-18 05:30:00|170.53|169.03|171.03|169.53|171.06|169.56|170.45|168.95|596
1629264900000|2021-08-18 05:35:00|171.02|169.52|170.93|169.43|171.16|169.66|170.79|169.29|618
1629265200000|2021-08-18 05:40:00|170.95|169.45|171.16|169.66|171.17|169.67|170.8|169.3|567
1629265500000|2021-08-18 05:45:00|171.19|169.69|171.36|169.86|171.37|169.87|170.88|169.38|587
1629265800000|2021-08-18 05:50:00|171.35|169.85|171.65|170.15|171.73|170.23|171.23|169.73|512
1629266100000|2021-08-18 05:55:00|171.64|170.14|171.89|170.39|171.95|170.45|171.53|170.03|546
1629266400000|2021-08-18 06:00:00|171.9|170.4|171.96|170.46|172.19|170.69|171.53|170.03|635
1629266700000|2021-08-18 06:05:00|171.97|170.47|171.67|170.17|171.98|170.48|171.46|169.96|593
1629267000000|2021-08-18 06:10:00|171.68|170.18|171.65|170.15|171.77|170.27|171.52|170.02|511
1629267300000|2021-08-18 06:15:00|171.66|170.16|171.83|170.33|172.24|170.74|171.6|170.1|572
1629267600000|2021-08-18 06:20:00|171.82|170.32|171.7|170.2|171.86|170.36|171.35|169.85|580
1629267900000|2021-08-18 06:25:00|171.68|170.18|171.56|170.06|171.83|170.33|171.38|169.88|520
1629268200000|2021-08-18 06:30:00|171.57|170.07|171.09|169.59|171.73|170.23|171.04|169.54|621
1629268500000|2021-08-18 06:35:00|171.08|169.58|171.07|169.57|171.55|170.05|171.01|169.51|630
1629268800000|2021-08-18 06:40:00|171.09|169.59|171.09|169.59|171.4|169.9|170.99|169.49|504
1629269100000|2021-08-18 06:45:00|171.08|169.58|171.37|169.87|171.45|169.95|171.06|169.56|479
1629269400000|2021-08-18 06:50:00|171.38|169.88|171.54|170.04|171.89|170.39|171.37|169.87|487
1629269700000|2021-08-18 06:55:00|171.53|170.03|171.4|169.9|171.87|170.37|171.32|169.82|526
1629270000000|2021-08-18 07:00:00|171.41|169.91|171.24|169.74|172.18|170.68|171.24|169.74|646
1629270300000|2021-08-18 07:05:00|171.27|169.77|171.62|170.12|171.86|170.36|171.06|169.56|583
1629270600000|2021-08-18 07:10:00|171.61|170.11|171.15|169.65|171.95|170.45|171.14|169.64|539
1629270900000|2021-08-18 07:15:00|171.14|169.64|170.32|168.82|171.48|169.98|170.23|168.73|612
1629271200000|2021-08-18 07:20:00|170.31|168.81|170.29|168.79|170.68|169.18|170.12|168.62|621
1629271500000|2021-08-18 07:25:00|170.27|168.77|170.07|168.57|170.71|169.21|170.03|168.53|499
1629271800000|2021-08-18 07:30:00|170.06|168.56|170.37|168.87|170.84|169.34|170.02|168.52|568
1629272100000|2021-08-18 07:35:00|170.36|168.86|170.57|169.07|170.58|169.08|170.31|168.81|504
1629272400000|2021-08-18 07:40:00|170.51|169.01|170.04|168.54|170.91|169.41|170.02|168.52|581
1629272700000|2021-08-18 07:45:00|170.05|168.55|170.02|168.52|170.32|168.82|169.72|168.22|592
1629273000000|2021-08-18 07:50:00|170.01|168.51|169.11|167.61|170.31|168.81|169.04|167.54|650
1629273300000|2021-08-18 07:55:00|169.12|167.62|169.59|168.09|169.74|168.24|169.12|167.62|626
1629273600000|2021-08-18 08:00:00|169.52|168.02|169.82|168.32|170.07|168.57|169.47|167.97|633
1629273900000|2021-08-18 08:05:00|169.81|168.31|169.98|168.48|170.28|168.78|169.68|168.18|591
1629274200000|2021-08-18 08:10:00|169.99|168.49|170.61|169.11|170.9|169.4|169.99|168.49|624
1629274500000|2021-08-18 08:15:00|170.6|169.1|171.41|169.91|171.72|170.22|170.6|169.1|497
1629274800000|2021-08-18 08:20:00|171.39|169.89|170.27|168.77|171.43|169.93|170.14|168.64|631
1629275100000|2021-08-18 08:25:00|170.29|168.79|169.28|167.78|170.31|168.81|169.28|167.78|655
1629275400000|2021-08-18 08:30:00|169.3|167.8|168.83|167.33|169.79|168.29|168.69|167.19|695
1629275700000|2021-08-18 08:35:00|168.82|167.32|169.66|168.16|169.68|168.18|168.82|167.32|665
1629276000000|2021-08-18 08:40:00|169.67|168.17|169.34|167.84|170.04|168.54|169.32|167.82|592
1629276300000|2021-08-18 08:45:00|169.33|167.83|169.75|168.25|170.31|168.81|169.3|167.8|666
1629276600000|2021-08-18 08:50:00|169.73|168.23|170.18|168.68|170.55|169.05|169.73|168.23|653
1629276900000|2021-08-18 08:55:00|170.16|168.66|170.61|169.11|170.7|169.2|170.14|168.64|553
1629277200000|2021-08-18 09:00:00|170.62|169.12|170.59|169.09|171.3|169.8|170.56|169.06|645
1629277500000|2021-08-18 09:05:00|170.58|169.08|169.81|168.31|170.6|169.1|169.79|168.29|555
1629277800000|2021-08-18 09:10:00|169.82|168.32|171.1|169.6|171.16|169.66|169.82|168.32|601
1629278100000|2021-08-18 09:15:00|171.11|169.61|171.1|169.6|171.28|169.78|170.38|168.88|625
1629278400000|2021-08-18 09:20:00|171.11|169.61|170.91|169.41|171.4|169.9|170.84|169.34|557
1629278700000|2021-08-18 09:25:00|170.92|169.42|170.36|168.86|171.25|169.75|170.36|168.86|617
1629279000000|2021-08-18 09:30:00|170.38|168.88|171.1|169.6|171.23|169.73|170.38|168.88|567
1629279300000|2021-08-18 09:35:00|171.11|169.61|171.25|169.75|171.26|169.76|170.89|169.39|573
1629279600000|2021-08-18 09:40:00|171.26|169.76|171.37|169.87|171.41|169.91|171|169.5|521
1629279900000|2021-08-18 09:45:00|171.32|169.82|171.44|169.94|171.54|170.04|171.18|169.68|526
1629280200000|2021-08-18 09:50:00|171.45|169.95|171.67|170.17|171.72|170.22|171.28|169.78|446
1629280500000|2021-08-18 09:55:00|171.68|170.18|171.25|169.75|171.77|170.27|171.09|169.59|514
1629280800000|2021-08-18 10:00:00|171.26|169.76|171.72|170.22|171.79|170.29|171.24|169.74|610
1629281100000|2021-08-18 10:05:00|171.7|170.2|171.81|170.31|172.13|170.63|171.63|170.13|608
1629281400000|2021-08-18 10:10:00|171.8|170.3|171.01|169.51|171.98|170.48|171.01|169.51|649
1629281700000|2021-08-18 10:15:00|171|169.5|169.97|168.47|171.3|169.8|169.88|168.38|654
1629282000000|2021-08-18 10:20:00|169.98|168.48|170|168.5|170.45|168.95|169.89|168.39|639
1629282300000|2021-08-18 10:25:00|170.01|168.51|169.41|167.91|170.52|169.02|169.4|167.9|617
1629282600000|2021-08-18 10:30:00|169.4|167.9|169.73|168.23|169.98|168.48|168.92|167.42|686
1629282900000|2021-08-18 10:35:00|169.74|168.24|169.84|168.34|170.59|169.09|169.73|168.23|607
1629283200000|2021-08-18 10:40:00|169.82|168.32|170.14|168.64|170.45|168.95|169.81|168.31|568
1629283500000|2021-08-18 10:45:00|170.15|168.65|170.37|168.87|171.01|169.51|170.13|168.63|569
1629283800000|2021-08-18 10:50:00|170.39|168.89|170.51|169.01|171.25|169.75|170.37|168.87|592
1629284100000|2021-08-18 10:55:00|170.52|169.02|169.57|168.07|170.84|169.34|169.52|168.02|570
1629284400000|2021-08-18 11:00:00|169.61|168.11|171.06|169.56|171.13|169.63|169.6|168.1|672
1629284700000|2021-08-18 11:05:00|171.07|169.57|170.8|169.3|171.44|169.94|170.79|169.29|666
1629285000000|2021-08-18 11:10:00|170.82|169.32|170.16|168.66|170.84|169.34|170.01|168.51|576
1629285300000|2021-08-18 11:15:00|170.12|168.62|170.86|169.36|170.94|169.44|170.07|168.57|635
1629285600000|2021-08-18 11:20:00|170.84|169.34|170.13|168.63|171.17|169.67|170.1|168.6|578
1629285900000|2021-08-18 11:25:00|170.12|168.62|169.27|167.77|170.19|168.69|169.27|167.77|690
1629286200000|2021-08-18 11:30:00|169.28|167.78|168.78|167.28|169.45|167.95|168.66|167.16|773
1629286500000|2021-08-18 11:35:00|168.75|167.25|167.9|166.4|168.97|167.47|167.76|166.26|839
1629286800000|2021-08-18 11:40:00|167.89|166.39|167.7|166.2|168.46|166.96|167.45|165.95|775
1629287100000|2021-08-18 11:45:00|167.69|166.19|166.61|165.11|167.94|166.44|166.46|164.96|830
1629287400000|2021-08-18 11:50:00|166.63|165.13|167.15|165.65|167.37|165.87|166.63|165.13|819
1629287700000|2021-08-18 11:55:00|167.17|165.67|166.85|165.35|167.56|166.06|166.65|165.15|715
1629288000000|2021-08-18 12:00:00|166.86|165.36|168.31|166.81|168.41|166.91|166.85|165.35|737
1629288300000|2021-08-18 12:05:00|168.3|166.8|167.41|165.91|168.31|166.81|167.3|165.8|636
1629288600000|2021-08-18 12:10:00|167.42|165.92|167.39|165.89|168.18|166.68|167.39|165.89|636
1629288900000|2021-08-18 12:15:00|167.38|165.88|167.62|166.12|168.36|166.86|166.91|165.41|743
1629289200000|2021-08-18 12:20:00|167.61|166.11|168.51|167.01|168.53|167.03|167.61|166.11|599
1629289500000|2021-08-18 12:25:00|168.52|167.02|168.94|167.44|169.38|167.88|168.52|167.02|744
1629289800000|2021-08-18 12:30:00|168.92|167.42|168.55|167.05|169.33|167.83|168.43|166.93|683
1629290100000|2021-08-18 12:35:00|168.56|167.06|168.54|167.04|169.21|167.71|168.52|167.02|565
1629290400000|2021-08-18 12:40:00|168.55|167.05|168.99|167.49|169.41|167.91|168.55|167.05|556
1629290700000|2021-08-18 12:45:00|168.98|167.48|169.29|167.79|169.76|168.26|168.92|167.42|599
1629291000000|2021-08-18 12:50:00|169.31|167.81|170.15|168.65|170.33|168.83|169.27|167.77|588
1629291300000|2021-08-18 12:55:00|170.13|168.63|170.05|168.55|170.56|169.06|169.81|168.31|636
1629291600000|2021-08-18 13:00:00|170.06|168.56|170.99|169.49|171.05|169.55|170.06|168.56|606
1629291900000|2021-08-18 13:05:00|171|169.5|170.84|169.34|171.38|169.88|170.84|169.34|671
1629292200000|2021-08-18 13:10:00|170.81|169.31|170.91|169.41|171.17|169.67|170.79|169.29|462
1629292500000|2021-08-18 13:15:00|170.92|169.42|171.4|169.9|171.49|169.99|170.91|169.41|596
1629292800000|2021-08-18 13:20:00|171.41|169.91|171.55|170.05|171.67|170.17|171.39|169.89|502
1629293100000|2021-08-18 13:25:00|171.54|170.04|171.4|169.9|171.79|170.29|171.4|169.9|600
1629293400000|2021-08-18 13:30:00|171.39|169.89|170.96|169.46|171.79|170.29|170.88|169.38|593
1629293700000|2021-08-18 13:35:00|170.95|169.45|170.59|169.09|171.27|169.77|170.58|169.08|642
1629294000000|2021-08-18 13:40:00|170.61|169.11|170.43|168.93|170.85|169.35|170.41|168.91|538
1629294300000|2021-08-18 13:45:00|170.42|168.92|169.83|168.33|170.72|169.22|169.8|168.3|616
1629294600000|2021-08-18 13:50:00|169.82|168.32|170.4|168.9|170.7|169.2|169.82|168.32|644
1629294900000|2021-08-18 13:55:00|170.39|168.89|170.66|169.16|170.99|169.49|170.38|168.88|658
1629295200000|2021-08-18 14:00:00|170.65|169.15|171.2|169.7|171.28|169.78|170.6|169.1|695
1629295500000|2021-08-18 14:05:00|171.23|169.73|170.44|168.94|171.3|169.8|170.38|168.88|512
1629295800000|2021-08-18 14:10:00|170.46|168.96|170.5|169|170.87|169.37|170.34|168.84|612
1629296100000|2021-08-18 14:15:00|170.51|169.01|171.45|169.95|171.49|169.99|170.5|169|582
1629296400000|2021-08-18 14:20:00|171.46|169.96|171.13|169.63|171.49|169.99|170.98|169.48|637
1629296700000|2021-08-18 14:25:00|171.15|169.65|171.12|169.62|171.31|169.81|170.83|169.33|559
1629297000000|2021-08-18 14:30:00|171.13|169.63|170.26|168.76|171.3|169.8|170.24|168.74|555
1629297300000|2021-08-18 14:35:00|170.25|168.75|171.06|169.56|171.12|169.62|170.11|168.61|568
1629297600000|2021-08-18 14:40:00|171.05|169.55|170.8|169.3|171.18|169.68|170.75|169.25|547
1629297900000|2021-08-18 14:45:00|170.79|169.29|170.54|169.04|170.89|169.39|170.51|169.01|552
1629298200000|2021-08-18 14:50:00|170.53|169.03|171.17|169.67|171.17|169.67|170.53|169.03|523
1629298500000|2021-08-18 14:55:00|171.16|169.66|171.6|170.1|171.97|170.47|171.14|169.64|644
1629298800000|2021-08-18 15:00:00|171.61|170.11|171.04|169.54|171.89|170.39|170.95|169.45|651
1629299100000|2021-08-18 15:05:00|171.05|169.55|170.85|169.35|171.31|169.81|170.7|169.2|589
1629299400000|2021-08-18 15:10:00|170.9|169.4|170.48|168.98|171.25|169.75|170.46|168.96|678
1629299700000|2021-08-18 15:15:00|170.47|168.97|170.14|168.64|170.88|169.38|170.02|168.52|635
1629300000000|2021-08-18 15:20:00|170.13|168.63|170.15|168.65|170.59|169.09|170.13|168.63|580
1629300300000|2021-08-18 15:25:00|170.14|168.64|170.07|168.57|170.33|168.83|169.96|168.46|590
1629300600000|2021-08-18 15:30:00|170.08|168.58|170.49|168.99|170.68|169.18|169.86|168.36|617
1629300900000|2021-08-18 15:35:00|170.47|168.97|171.17|169.67|171.33|169.83|170.4|168.9|664
1629301200000|2021-08-18 15:40:00|171.15|169.65|171.16|169.66|171.29|169.79|170.89|169.39|508
1629301500000|2021-08-18 15:45:00|171.19|169.69|172.8|171.3|173.17|171.67|171.16|169.66|709
1629301800000|2021-08-18 15:50:00|172.79|171.29|173.09|171.59|173.22|171.72|172.59|171.09|760
1629302100000|2021-08-18 15:55:00|173.07|171.57|174.52|173.02|174.54|173.04|173.03|171.53|651
1629302400000|2021-08-18 16:00:00|174.51|173.01|174.12|172.62|174.62|173.12|173.54|172.04|741
1629302700000|2021-08-18 16:05:00|174.15|172.65|174.18|172.68|174.72|173.22|174.03|172.53|693
1629303000000|2021-08-18 16:10:00|174.17|172.67|173.84|172.34|174.19|172.69|173.76|172.26|582
1629303300000|2021-08-18 16:15:00|173.85|172.35|173.17|171.67|174.06|172.56|172.99|171.49|650
1629303600000|2021-08-18 16:20:00|173.18|171.68|173.64|172.14|174.03|172.53|173.18|171.68|680
1629303900000|2021-08-18 16:25:00|173.63|172.13|173.55|172.05|173.67|172.17|173.27|171.77|560
1629304200000|2021-08-18 16:30:00|173.57|172.07|174.03|172.53|174.24|172.74|173.57|172.07|636
1629304500000|2021-08-18 16:35:00|174.02|172.52|174.19|172.69|174.2|172.7|173.63|172.13|616
1629304800000|2021-08-18 16:40:00|174.17|172.67|173.88|172.38|174.22|172.72|173.8|172.3|642
1629305100000|2021-08-18 16:45:00|173.89|172.39|174.17|172.67|174.34|172.84|173.64|172.14|664
1629305400000|2021-08-18 16:50:00|174.21|172.71|175.07|173.57|175.28|173.78|174.02|172.52|732
1629305700000|2021-08-18 16:55:00|175.06|173.56|174.73|173.23|175.06|173.56|174.4|172.9|633
1629306000000|2021-08-18 17:00:00|174.72|173.22|174.55|173.05|174.91|173.41|174.46|172.96|641
1629306300000|2021-08-18 17:05:00|174.61|173.11|174.4|172.9|174.63|173.13|174|172.5|657
1629306600000|2021-08-18 17:10:00|174.39|172.89|174.2|172.7|174.48|172.98|174.02|172.52|613
1629306900000|2021-08-18 17:15:00|174.18|172.68|174.43|172.93|174.43|172.93|173.98|172.48|576
1629307200000|2021-08-18 17:20:00|174.44|172.94|174.53|173.03|174.57|173.07|174.01|172.51|551
1629307500000|2021-08-18 17:25:00|174.49|172.99|174.95|173.45|175.11|173.61|174.49|172.99|675
1629307800000|2021-08-18 17:30:00|174.94|173.44|174.61|173.11|175.02|173.52|174.31|172.81|580
1629308100000|2021-08-18 17:35:00|174.62|173.12|174.24|172.74|174.81|173.31|174.11|172.61|571
1629308400000|2021-08-18 17:40:00|174.23|172.73|174.24|172.74|174.54|173.04|174.14|172.64|603
1629308700000|2021-08-18 17:45:00|174.25|172.75|174.33|172.83|174.51|173.01|174.21|172.71|515
1629309000000|2021-08-18 17:50:00|174.32|172.82|174.22|172.72|174.71|173.21|174.22|172.72|577
1629309300000|2021-08-18 17:55:00|174.2|172.7|174.43|172.93|174.58|173.08|174.14|172.64|574
1629309600000|2021-08-18 18:00:00|174.45|172.95|174.93|173.43|175.07|173.57|174.15|172.65|479
1629309900000|2021-08-18 18:05:00|174.94|173.44|174.18|172.68|175.05|173.55|174.12|172.62|502
1629310200000|2021-08-18 18:10:00|174.17|172.67|172.66|171.16|174.24|172.74|172.45|170.95|580
1629310500000|2021-08-18 18:15:00|172.65|171.15|172.37|170.87|173.31|171.81|172.37|170.87|680
1629310800000|2021-08-18 18:20:00|172.38|170.88|172.81|171.31|173.13|171.63|171.92|170.42|685
1629311100000|2021-08-18 18:25:00|172.8|171.3|173.09|171.59|173.64|172.14|172.8|171.3|654
1629311400000|2021-08-18 18:30:00|173.08|171.58|173.77|172.27|173.91|172.41|173.04|171.54|556
1629311700000|2021-08-18 18:35:00|173.78|172.28|173.35|171.85|174.23|172.73|173.33|171.83|572
1629312000000|2021-08-18 18:40:00|173.36|171.86|172.66|171.16|173.48|171.98|172.64|171.14|583
1629312300000|2021-08-18 18:45:00|172.67|171.17|172.46|170.96|173.14|171.64|172.45|170.95|580
1629312600000|2021-08-18 18:50:00|172.41|170.91|172.57|171.07|173.05|171.55|172.37|170.87|653
1629312900000|2021-08-18 18:55:00|172.55|171.05|172.17|170.67|172.87|171.37|171.92|170.42|705
1629313200000|2021-08-18 19:00:00|172.15|170.65|173.06|171.56|173.31|171.81|172.02|170.52|600
1629313500000|2021-08-18 19:05:00|173.05|171.55|173.02|171.52|173.38|171.88|172.79|171.29|543
1629313800000|2021-08-18 19:10:00|173.01|171.51|172.43|170.93|173.23|171.73|172.43|170.93|580
1629314100000|2021-08-18 19:15:00|172.4|170.9|171.84|170.34|173.07|171.57|171.84|170.34|651
1629314400000|2021-08-18 19:20:00|171.83|170.33|171.66|170.16|172.03|170.53|171.5|170|663
1629314700000|2021-08-18 19:25:00|171.65|170.15|171.5|170|171.84|170.34|171.31|169.81|658
1629315000000|2021-08-18 19:30:00|171.54|170.04|170.37|168.87|171.59|170.09|170.33|168.83|629
1629315300000|2021-08-18 19:35:00|170.38|168.88|170.22|168.72|171.12|169.62|170.16|168.66|673
1629315600000|2021-08-18 19:40:00|170.2|168.7|169.74|168.24|170.38|168.88|169.72|168.22|586
1629315900000|2021-08-18 19:45:00|169.73|168.23|169.61|168.11|170.06|168.56|169.34|167.84|611
1629316200000|2021-08-18 19:50:00|169.62|168.12|168.69|167.19|169.62|168.12|168.61|167.11|585
1629316500000|2021-08-18 19:55:00|168.67|167.17|168.64|167.14|168.72|167.22|168.24|166.74|687
1629316800000|2021-08-18 20:00:00|168.63|167.13|168.42|166.92|169.08|167.58|168.22|166.72|691
1629317100000|2021-08-18 20:05:00|168.41|166.91|168.46|166.96|168.56|167.06|168.08|166.58|549
1629317400000|2021-08-18 20:10:00|168.45|166.95|168.88|167.38|169.46|167.96|168.17|166.67|656
1629317700000|2021-08-18 20:15:00|168.87|167.37|168.25|166.75|168.87|167.37|168.22|166.72|588
1629318000000|2021-08-18 20:20:00|168.24|166.74|168.23|166.73|168.28|166.78|167.67|166.17|647
1629318300000|2021-08-18 20:25:00|168.22|166.72|167.77|166.27|168.23|166.73|167.6|166.1|644
1629318600000|2021-08-18 20:30:00|167.78|166.28|167.65|166.15|167.88|166.38|167.09|165.59|581
1629318900000|2021-08-18 20:35:00|167.66|166.16|166.92|165.42|167.73|166.23|166.8|165.3|551
1629319200000|2021-08-18 20:40:00|166.91|165.41|166.97|165.47|167.31|165.81|166.78|165.28|646
1629319500000|2021-08-18 20:45:00|166.96|165.46|165.92|164.42|166.96|165.46|165.89|164.39|614
1629319800000|2021-08-18 20:50:00|165.93|164.43|165.98|164.48|166.24|164.74|165.77|164.27|413
1629320100000|2021-08-18 20:55:00|165.99|164.49|165.88|164.38|166.26|164.76|165.78|164.28|508
1629320400000|2021-08-18 21:00:00|165.86|164.36|166.44|164.94|166.48|164.98|165.17|163.67|532
1629320700000|2021-08-18 21:05:00|166.5|165|166.36|164.86|166.8|165.3|166.12|164.62|524
1629321000000|2021-08-18 21:10:00|166.37|164.87|166.2|164.7|166.37|164.87|165.74|164.24|486
1629321300000|2021-08-18 21:15:00|166.21|164.71|165.73|164.23|166.21|164.71|165.38|163.88|507
1629321600000|2021-08-18 21:20:00|165.74|164.24|165.63|164.13|165.75|164.25|165.23|163.73|526
1629321900000|2021-08-18 21:25:00|165.66|164.16|165.89|164.39|165.92|164.42|165.29|163.79|497
1629322200000|2021-08-18 21:30:00|165.9|164.4|165.93|164.43|165.93|164.43|165.61|164.11|382
1629322500000|2021-08-18 21:35:00|165.95|164.45|165.54|164.04|165.95|164.45|165.35|163.85|395
1629322800000|2021-08-18 21:40:00|165.55|164.05|166.18|164.68|166.26|164.76|165.54|164.04|475
1629323100000|2021-08-18 21:45:00|166.24|164.74|166.5|165|167|165.5|166.16|164.66|616
1629323400000|2021-08-18 21:50:00|166.48|164.98|166.6|165.1|166.62|165.12|166.24|164.74|463
1629323700000|2021-08-18 21:55:00|166.61|165.11|166.37|164.87|166.66|165.16|166.34|164.84|438
1629324000000|2021-08-18 22:00:00|166.36|164.86|167|165.5|167.13|165.63|165.82|164.32|580
1629324300000|2021-08-18 22:05:00|166.99|165.49|167.11|165.61|167.15|165.65|166.36|164.86|521
1629324600000|2021-08-18 22:10:00|167.12|165.62|167.76|166.26|167.76|166.26|166.91|165.41|378
1629324900000|2021-08-18 22:15:00|167.8|166.3|167.58|166.08|167.97|166.47|167.37|165.87|318
1629325200000|2021-08-18 22:20:00|167.57|166.07|168.2|166.7|168.37|166.87|167.2|165.7|497
1629325500000|2021-08-18 22:25:00|168.19|166.69|168.48|166.98|168.69|167.19|167.85|166.35|587
1629325800000|2021-08-18 22:30:00|168.45|166.95|168.43|166.93|168.49|166.99|167.89|166.39|554
1629326100000|2021-08-18 22:35:00|168.44|166.94|168.16|166.66|168.44|166.94|167.84|166.34|542
1629326400000|2021-08-18 22:40:00|168.15|166.65|168.2|166.7|168.28|166.78|167.81|166.31|373
1629326700000|2021-08-18 22:45:00|168.21|166.71|168.27|166.77|168.32|166.82|167.89|166.39|448
1629327000000|2021-08-18 22:50:00|168.26|166.76|168.69|167.19|168.7|167.2|168.1|166.6|392
1629327300000|2021-08-18 22:55:00|168.68|167.18|168.79|167.29|168.98|167.48|168.62|167.12|522
1629327600000|2021-08-18 23:00:00|168.8|167.3|168.92|167.42|168.95|167.45|168.44|166.94|507
1629327900000|2021-08-18 23:05:00|168.91|167.41|168.95|167.45|169.09|167.59|168.76|167.26|446
1629328200000|2021-08-18 23:10:00|168.94|167.44|169.08|167.58|169.11|167.61|168.66|167.16|584
1629328500000|2021-08-18 23:15:00|169.06|167.56|169.07|167.57|169.08|167.58|168.78|167.28|366
1629328800000|2021-08-18 23:20:00|169.04|167.54|169.16|167.66|169.2|167.7|168.97|167.47|391
1629329100000|2021-08-18 23:25:00|169.17|167.67|169.81|168.31|169.86|168.36|169.04|167.54|428
1629329400000|2021-08-18 23:30:00|169.84|168.34|170.21|168.71|170.28|168.78|169.54|168.04|535
1629329700000|2021-08-18 23:35:00|170.2|168.7|169.4|167.9|170.32|168.82|169.3|167.8|560
1629330000000|2021-08-18 23:40:00|169.41|167.91|169.09|167.59|169.75|168.25|168.97|167.47|563
1629330300000|2021-08-18 23:45:00|169.08|167.58|169.05|167.55|169.6|168.1|169|167.5|615
1629330600000|2021-08-18 23:50:00|169.04|167.54|168.4|166.9|169.27|167.77|168.29|166.79|653
1629330900000|2021-08-18 23:55:00|168.39|166.89|167.35|165.85|168.89|167.39|167.31|165.81|731
1629331200000|2021-08-19 00:00:00|167.36|165.86|168.25|166.75|168.41|166.91|167.35|165.85|655
1629331500000|2021-08-19 00:05:00|168.29|166.79|168.08|166.58|168.82|167.32|168.04|166.54|611
1629331800000|2021-08-19 00:10:00|168.05|166.55|166.56|165.06|168.36|166.86|166.46|164.96|675
1629332100000|2021-08-19 00:15:00|166.57|165.07|166.29|164.79|166.75|165.25|165.77|164.27|697
1629332400000|2021-08-19 00:20:00|166.3|164.8|167.54|166.04|167.76|166.26|166.05|164.55|734
1629332700000|2021-08-19 00:25:00|167.53|166.03|166.87|165.37|167.67|166.17|166.76|165.26|677
1629333000000|2021-08-19 00:30:00|166.85|165.35|166.34|164.84|167.25|165.75|166.06|164.56|730
1629333300000|2021-08-19 00:35:00|166.33|164.83|166.96|165.46|167.07|165.57|166.16|164.66|777
1629333600000|2021-08-19 00:40:00|166.97|165.47|167.63|166.13|167.68|166.18|166.76|165.26|697
1629333900000|2021-08-19 00:45:00|167.65|166.15|167.83|166.33|167.98|166.48|167.47|165.97|560
1629334200000|2021-08-19 00:50:00|167.84|166.34|168.29|166.79|168.29|166.79|167.79|166.29|572
1629334500000|2021-08-19 00:55:00|168.28|166.78|169.97|168.47|170.2|168.7|168.19|166.69|734
1629334800000|2021-08-19 01:00:00|169.94|168.44|168.24|166.74|169.98|168.48|168.19|166.69|625
1629335100000|2021-08-19 01:05:00|168.26|166.76|167.79|166.29|168.35|166.85|167.77|166.27|623
1629335400000|2021-08-19 01:10:00|167.8|166.3|168.71|167.21|168.71|167.21|167.55|166.05|637
1629335700000|2021-08-19 01:15:00|168.74|167.24|168.92|167.42|168.96|167.46|168.37|166.87|578
1629336000000|2021-08-19 01:20:00|168.89|167.39|169.02|167.52|169.33|167.83|168.85|167.35|490
1629336300000|2021-08-19 01:25:00|169.01|167.51|169.32|167.82|169.35|167.85|168.62|167.12|573
1629336600000|2021-08-19 01:30:00|169.33|167.83|170.18|168.68|170.19|168.69|169.07|167.57|593
1629336900000|2021-08-19 01:35:00|170.17|168.67|169.84|168.34|170.21|168.71|169.52|168.02|558
1629337200000|2021-08-19 01:40:00|169.85|168.35|169.69|168.19|169.89|168.39|169.57|168.07|452
1629337500000|2021-08-19 01:45:00|169.87|168.37|169.96|168.46|170.03|168.53|169.77|168.27|59
1629337800000|2021-08-19 01:50:00|169.95|168.45|169.32|167.82|169.98|168.48|169.09|167.59|578
1629338100000|2021-08-19 01:55:00|169.31|167.81|168.86|167.36|169.34|167.84|168.76|167.26|536
1629338400000|2021-08-19 02:00:00|168.84|167.34|168.31|166.81|168.86|167.36|167.81|166.31|668
1629338700000|2021-08-19 02:05:00|168.34|166.84|168.75|167.25|168.81|167.31|168.07|166.57|551
1629339000000|2021-08-19 02:10:00|168.76|167.26|168.4|166.9|168.88|167.38|168.36|166.86|616
1629339300000|2021-08-19 02:15:00|168.41|166.91|168.34|166.84|168.57|167.07|167.79|166.29|623
1629339600000|2021-08-19 02:20:00|168.33|166.83|167.29|165.79|168.5|167|167.28|165.78|550
1629339900000|2021-08-19 02:25:00|167.3|165.8|167.35|165.85|167.44|165.94|166.85|165.35|623
1629340200000|2021-08-19 02:30:00|167.34|165.84|167.77|166.27|167.77|166.27|166.96|165.46|509
1629340500000|2021-08-19 02:35:00|167.78|166.28|168.8|167.3|168.92|167.42|167.59|166.09|672
1629340800000|2021-08-19 02:40:00|168.79|167.29|167.78|166.28|168.81|167.31|167.71|166.21|550
1629341100000|2021-08-19 02:45:00|167.79|166.29|168.48|166.98|168.65|167.15|167.65|166.15|587
1629341400000|2021-08-19 02:50:00|168.47|166.97|168.4|166.9|168.47|166.97|168.03|166.53|538
1629341700000|2021-08-19 02:55:00|168.39|166.89|167.71|166.21|168.55|167.05|167.68|166.18|559
1629342000000|2021-08-19 03:00:00|167.69|166.19|167.64|166.14|167.71|166.21|167.18|165.68|587
1629342300000|2021-08-19 03:05:00|167.61|166.11|166.47|164.97|167.61|166.11|166.37|164.87|678
1629342600000|2021-08-19 03:10:00|166.46|164.96|166.44|164.94|166.98|165.48|165.82|164.32|683
1629342900000|2021-08-19 03:15:00|166.43|164.93|166.4|164.9|166.97|165.47|166.06|164.56|694
1629343200000|2021-08-19 03:20:00|166.45|164.95|166.36|164.86|166.95|165.45|166|164.5|740
1629343500000|2021-08-19 03:25:00|166.35|164.85|165.99|164.49|166.83|165.33|165.94|164.44|723
1629343800000|2021-08-19 03:30:00|165.98|164.48|166.88|165.38|166.93|165.43|165.54|164.04|691
1629344100000|2021-08-19 03:35:00|166.87|165.37|166.68|165.18|167.31|165.81|166.62|165.12|619
1629344400000|2021-08-19 03:40:00|166.67|165.17|166.66|165.16|166.77|165.27|166.13|164.63|645
1629344700000|2021-08-19 03:45:00|166.68|165.18|167.21|165.71|167.48|165.98|166.63|165.13|577
1629345000000|2021-08-19 03:50:00|167.22|165.72|167.28|165.78|167.46|165.96|166.84|165.34|611
1629345300000|2021-08-19 03:55:00|167.25|165.75|166.02|164.52|167.28|165.78|166|164.5|706
1629345600000|2021-08-19 04:00:00|166.04|164.54|166.81|165.31|166.91|165.41|165.58|164.08|755
1629345900000|2021-08-19 04:05:00|166.8|165.3|166.68|165.18|166.81|165.31|166.09|164.59|733
1629346200000|2021-08-19 04:10:00|166.69|165.19|165.99|164.49|166.72|165.22|165.73|164.23|645
1629346500000|2021-08-19 04:15:00|166|164.5|166.07|164.57|166.08|164.58|165.17|163.67|752
1629346800000|2021-08-19 04:20:00|166.08|164.58|166.6|165.1|167.01|165.51|165.97|164.47|704
1629347100000|2021-08-19 04:25:00|166.61|165.11|167.14|165.64|167.24|165.74|166.35|164.85|672
1629347400000|2021-08-19 04:30:00|167.12|165.62|166.97|165.47|167.27|165.77|166.71|165.21|679
1629347700000|2021-08-19 04:35:00|166.96|165.46|167.09|165.59|167.14|165.64|166.39|164.89|615
1629348000000|2021-08-19 04:40:00|167.1|165.6|167.16|165.66|167.28|165.78|166.77|165.27|578
1629348300000|2021-08-19 04:45:00|167.15|165.65|167.1|165.6|167.2|165.7|166.77|165.27|426
1629348600000|2021-08-19 04:50:00|167.12|165.62|166.92|165.42|167.21|165.71|166.71|165.21|535
1629348900000|2021-08-19 04:55:00|166.93|165.43|166.67|165.17|166.93|165.43|166.37|164.87|524
1629349200000|2021-08-19 05:00:00|166.68|165.18|167.09|165.59|167.15|165.65|165.72|164.22|661
1629349500000|2021-08-19 05:05:00|167.08|165.58|166.43|164.93|167.11|165.61|166.07|164.57|523
1629349800000|2021-08-19 05:10:00|166.42|164.92|166.31|164.81|166.79|165.29|165.83|164.33|693
1629350100000|2021-08-19 05:15:00|166.3|164.8|166.58|165.08|166.98|165.48|166.19|164.69|622
1629350400000|2021-08-19 05:20:00|166.59|165.09|167.54|166.04|167.58|166.08|166.47|164.97|614
1629350700000|2021-08-19 05:25:00|167.53|166.03|167.86|166.36|168.21|166.71|167.31|165.81|708
1629351000000|2021-08-19 05:30:00|167.85|166.35|168.4|166.9|168.43|166.93|167.81|166.31|671
1629351300000|2021-08-19 05:35:00|168.37|166.87|167.99|166.49|168.37|166.87|167.98|166.48|578
1629351600000|2021-08-19 05:40:00|168|166.5|168.47|166.97|168.71|167.21|167.73|166.23|547
1629351900000|2021-08-19 05:45:00|168.49|166.99|168.69|167.19|168.73|167.23|168.22|166.72|625
1629352200000|2021-08-19 05:50:00|168.68|167.18|168.52|167.02|168.76|167.26|168.31|166.81|498
1629352500000|2021-08-19 05:55:00|168.51|167.01|168.13|166.63|168.52|167.02|168.05|166.55|486
1629352800000|2021-08-19 06:00:00|168.12|166.62|167.57|166.07|168.3|166.8|167.54|166.04|533
1629353100000|2021-08-19 06:05:00|167.58|166.08|166.94|165.44|167.62|166.12|166.92|165.42|569
1629353400000|2021-08-19 06:10:00|166.96|165.46|166.86|165.36|167.29|165.79|166.54|165.04|718
1629353700000|2021-08-19 06:15:00|166.87|165.37|167.09|165.59|167.25|165.75|166.53|165.03|520
1629354000000|2021-08-19 06:20:00|167.08|165.58|166.74|165.24|167.44|165.94|166.72|165.22|368
1629354300000|2021-08-19 06:25:00|166.67|165.17|166.9|165.4|167.04|165.54|166.53|165.03|313
1629354600000|2021-08-19 06:30:00|166.89|165.39|167.4|165.9|167.57|166.07|166.65|165.15|367
1629354900000|2021-08-19 06:35:00|167.39|165.89|167.52|166.02|167.74|166.24|167.27|165.77|366
1629355200000|2021-08-19 06:40:00|167.51|166.01|166.81|165.31|167.69|166.19|166.63|165.13|490
1629355500000|2021-08-19 06:45:00|166.8|165.3|166.18|164.68|166.85|165.35|166.12|164.62|584
1629355800000|2021-08-19 06:50:00|166.19|164.69|167.32|165.82|167.47|165.97|166.13|164.63|642
1629356100000|2021-08-19 06:55:00|167.3|165.8|166.93|165.43|167.35|165.85|166.65|165.15|551
1629356400000|2021-08-19 07:00:00|166.92|165.42|167.21|165.71|167.34|165.84|166.66|165.16|556
1629356700000|2021-08-19 07:05:00|167.22|165.72|167.49|165.99|167.5|166|167.11|165.61|478
1629357000000|2021-08-19 07:10:00|167.48|165.98|167.66|166.16|167.69|166.19|167.3|165.8|435
1629357300000|2021-08-19 07:15:00|167.64|166.14|167.21|165.71|167.69|166.19|167.06|165.56|606
1629357600000|2021-08-19 07:20:00|167.22|165.72|167.32|165.82|167.4|165.9|166.68|165.18|591
1629357900000|2021-08-19 07:25:00|167.33|165.83|166.63|165.13|167.36|165.86|166.63|165.13|474
1629358200000|2021-08-19 07:30:00|166.65|165.15|165.87|164.37|166.65|165.15|165.83|164.33|633
1629358500000|2021-08-19 07:35:00|165.91|164.41|165.95|164.45|166.1|164.6|165.61|164.11|627
1629358800000|2021-08-19 07:40:00|165.93|164.43|166.06|164.56|166.68|165.18|165.78|164.28|609
1629359100000|2021-08-19 07:45:00|166.07|164.57|165.38|163.88|166.25|164.75|165.33|163.83|538
1629359400000|2021-08-19 07:50:00|165.37|163.87|164.94|163.44|165.41|163.91|164.79|163.29|578
1629359700000|2021-08-19 07:55:00|164.95|163.45|166.7|165.2|166.7|165.2|164.95|163.45|749
1629360000000|2021-08-19 08:00:00|166.72|165.22|167.61|166.11|167.87|166.37|166.72|165.22|763
1629360300000|2021-08-19 08:05:00|167.59|166.09|167.15|165.65|167.94|166.44|167.13|165.63|692
1629360600000|2021-08-19 08:10:00|167.14|165.64|166.02|164.52|167.27|165.77|165.85|164.35|671
1629360900000|2021-08-19 08:15:00|166.03|164.53|165.8|164.3|166.35|164.85|165.53|164.03|673
1629361200000|2021-08-19 08:20:00|165.79|164.29|166.32|164.82|166.64|165.14|165.72|164.22|607
1629361500000|2021-08-19 08:25:00|166.33|164.83|167.1|165.6|167.29|165.79|166.31|164.81|594
1629361800000|2021-08-19 08:30:00|167.08|165.58|167.79|166.29|167.82|166.32|166.96|165.46|590
1629362100000|2021-08-19 08:35:00|167.8|166.3|168.02|166.52|168.2|166.7|167.67|166.17|607
1629362400000|2021-08-19 08:40:00|168.01|166.51|168.13|166.63|168.32|166.82|167.92|166.42|579
1629362700000|2021-08-19 08:45:00|168.14|166.64|167.5|166|168.24|166.74|167.42|165.92|587
1629363000000|2021-08-19 08:50:00|167.51|166.01|167.97|166.47|168.14|166.64|167.39|165.89|574
1629363300000|2021-08-19 08:55:00|167.98|166.48|168.02|166.52|168.32|166.82|167.68|166.18|668
1629363600000|2021-08-19 09:00:00|168.03|166.53|168.33|166.83|168.46|166.96|167.95|166.45|504
1629363900000|2021-08-19 09:05:00|168.34|166.84|168.1|166.6|168.51|167.01|168.06|166.56|573
1629364200000|2021-08-19 09:10:00|168.09|166.59|168.3|166.8|168.4|166.9|167.87|166.37|570
1629364500000|2021-08-19 09:15:00|168.29|166.79|167.71|166.21|168.38|166.88|167.51|166.01|561
1629364800000|2021-08-19 09:20:00|167.7|166.2|167.81|166.31|167.84|166.34|167.47|165.97|595
1629365100000|2021-08-19 09:25:00|167.82|166.32|167.88|166.38|168.12|166.62|167.54|166.04|621
1629365400000|2021-08-19 09:30:00|167.89|166.39|168.19|166.69|168.32|166.82|167.79|166.29|605
1629365700000|2021-08-19 09:35:00|168.2|166.7|167.95|166.45|168.39|166.89|167.86|166.36|585
1629366000000|2021-08-19 09:40:00|167.94|166.44|168.34|166.84|168.38|166.88|167.76|166.26|512
1629366300000|2021-08-19 09:45:00|168.35|166.85|168.3|166.8|168.45|166.95|168.04|166.54|575
1629366600000|2021-08-19 09:50:00|168.28|166.78|168.32|166.82|168.44|166.94|168.14|166.64|484
1629366900000|2021-08-19 09:55:00|168.3|166.8|167.95|166.45|168.35|166.85|167.95|166.45|522
1629367200000|2021-08-19 10:00:00|167.94|166.44|168.08|166.58|168.35|166.85|167.93|166.43|504
1629367500000|2021-08-19 10:05:00|168.07|166.57|167.62|166.12|168.2|166.7|167.61|166.11|466
1629367800000|2021-08-19 10:10:00|167.61|166.11|166.68|165.18|167.69|166.19|166.68|165.18|579
1629368100000|2021-08-19 10:15:00|166.66|165.16|166.04|164.54|166.81|165.31|165.79|164.29|588
1629368400000|2021-08-19 10:20:00|166.01|164.51|166.28|164.78|166.6|165.1|165.97|164.47|636
1629368700000|2021-08-19 10:25:00|166.29|164.79|166.92|165.42|166.97|165.47|166.27|164.77|572
1629369000000|2021-08-19 10:30:00|166.93|165.43|166.09|164.59|167.01|165.51|166.04|164.54|631
1629369300000|2021-08-19 10:35:00|166.1|164.6|165.9|164.4|166.16|164.66|165.7|164.2|519
1629369600000|2021-08-19 10:40:00|165.89|164.39|165.52|164.02|165.96|164.46|165.47|163.97|557
1629369900000|2021-08-19 10:45:00|165.53|164.03|164.99|163.49|165.54|164.04|164.99|163.49|529
1629370200000|2021-08-19 10:50:00|165|163.5|165.27|163.77|165.27|163.77|164.85|163.35|569
1629370500000|2021-08-19 10:55:00|165.28|163.78|165.04|163.54|165.37|163.87|164.82|163.32|570
1629370800000|2021-08-19 11:00:00|165.03|163.53|165.77|164.27|165.85|164.35|164.89|163.39|593
1629371100000|2021-08-19 11:05:00|165.76|164.26|165.32|163.82|165.78|164.28|164.9|163.4|564
1629371400000|2021-08-19 11:10:00|165.3|163.8|165.53|164.03|166.96|165.46|164.8|163.3|747
1629371700000|2021-08-19 11:15:00|165.52|164.02|166.03|164.53|166.4|164.9|165.45|163.95|681
1629372000000|2021-08-19 11:20:00|166.01|164.51|166.05|164.55|166.3|164.8|165.71|164.21|627
1629372300000|2021-08-19 11:25:00|166.04|164.54|165.73|164.23|166.15|164.65|165.41|163.91|626
1629372600000|2021-08-19 11:30:00|165.71|164.21|166.28|164.78|166.53|165.03|165.65|164.15|644
1629372900000|2021-08-19 11:35:00|166.29|164.79|165.6|164.1|166.44|164.94|165.5|164|614
1629373200000|2021-08-19 11:40:00|165.62|164.12|165.26|163.76|165.88|164.38|165.26|163.76|593
1629373500000|2021-08-19 11:45:00|165.27|163.77|165.32|163.82|165.53|164.03|164.95|163.45|656
1629373800000|2021-08-19 11:50:00|165.31|163.81|164.91|163.41|165.55|164.05|164.86|163.36|632
1629374100000|2021-08-19 11:55:00|164.92|163.42|164.45|162.95|165.15|163.65|164.06|162.56|606
1629374400000|2021-08-19 12:00:00|164.47|162.97|164.15|162.65|164.9|163.4|164.02|162.52|683
1629374700000|2021-08-19 12:05:00|164.14|162.64|163.59|162.09|164.43|162.93|163.44|161.94|645
1629375000000|2021-08-19 12:10:00|163.61|162.11|164.2|162.7|164.44|162.94|163.58|162.08|651
1629375300000|2021-08-19 12:15:00|164.21|162.71|164.33|162.83|164.67|163.17|163.97|162.47|656
1629375600000|2021-08-19 12:20:00|164.34|162.84|164.47|162.97|164.98|163.48|164.25|162.75|637
1629375900000|2021-08-19 12:25:00|164.48|162.98|164.89|163.39|165.25|163.75|164.48|162.98|637
1629376200000|2021-08-19 12:30:00|164.9|163.4|165.07|163.57|165.31|163.81|164.63|163.13|646
1629376500000|2021-08-19 12:35:00|165.06|163.56|165.34|163.84|165.59|164.09|165.01|163.51|573
1629376800000|2021-08-19 12:40:00|165.31|163.81|165.95|164.45|166.27|164.77|165.28|163.78|608
1629377100000|2021-08-19 12:45:00|165.94|164.44|165.84|164.34|166.29|164.79|165.82|164.32|539
1629377400000|2021-08-19 12:50:00|165.83|164.33|165.41|163.91|165.94|164.44|165.4|163.9|509
1629377700000|2021-08-19 12:55:00|165.4|163.9|166.26|164.76|166.77|165.27|165.4|163.9|609
1629378000000|2021-08-19 13:00:00|166.29|164.79|166.64|165.14|166.68|165.18|166.2|164.7|599
1629378300000|2021-08-19 13:05:00|166.66|165.16|166.44|164.94|166.81|165.31|166.4|164.9|617
1629378600000|2021-08-19 13:10:00|166.43|164.93|166.91|165.41|167.34|165.84|166.39|164.89|607
1629378900000|2021-08-19 13:15:00|166.89|165.39|166.32|164.82|167.18|165.68|166.3|164.8|608
1629379200000|2021-08-19 13:20:00|166.31|164.81|166.41|164.91|166.69|165.19|166.31|164.81|565
1629379500000|2021-08-19 13:25:00|166.4|164.9|165.56|164.06|166.55|165.05|165.56|164.06|480
1629379800000|2021-08-19 13:30:00|165.55|164.05|166.07|164.57|166.47|164.97|165.36|163.86|622
1629380100000|2021-08-19 13:35:00|166.06|164.56|166.2|164.7|166.72|165.22|166.05|164.55|692
1629380400000|2021-08-19 13:40:00|166.21|164.71|166.76|165.26|166.8|165.3|165.95|164.45|623
1629380700000|2021-08-19 13:45:00|166.79|165.29|166.92|165.42|167.37|165.87|166.64|165.14|638
1629381000000|2021-08-19 13:50:00|166.94|165.44|167.82|166.32|167.98|166.48|166.94|165.44|559
1629381300000|2021-08-19 13:55:00|167.83|166.33|167.97|166.47|167.99|166.49|167.47|165.97|517
1629381600000|2021-08-19 14:00:00|167.98|166.48|168.55|167.05|168.57|167.07|167.98|166.48|624
1629381900000|2021-08-19 14:05:00|168.56|167.06|169.14|167.64|169.47|167.97|168.44|166.94|695
1629382200000|2021-08-19 14:10:00|169.13|167.63|169.2|167.7|169.28|167.78|168.73|167.23|643
1629382500000|2021-08-19 14:15:00|169.19|167.69|169.74|168.24|170.18|168.68|169.18|167.68|633
1629382800000|2021-08-19 14:20:00|169.73|168.23|170.19|168.69|170.4|168.9|169.71|168.21|577
1629383100000|2021-08-19 14:25:00|170.18|168.68|169.84|168.34|170.42|168.92|169.84|168.34|508
1629383400000|2021-08-19 14:30:00|169.85|168.35|169.41|167.91|170.16|168.66|169.34|167.84|638
1629383700000|2021-08-19 14:35:00|169.4|167.9|170.52|169.02|170.69|169.19|169.4|167.9|635
1629384000000|2021-08-19 14:40:00|170.53|169.03|170.12|168.62|170.58|169.08|170.03|168.53|501
1629384300000|2021-08-19 14:45:00|170.09|168.59|170.26|168.76|170.68|169.18|170.06|168.56|563
1629384600000|2021-08-19 14:50:00|170.27|168.77|169.96|168.46|170.55|169.05|169.81|168.31|571
1629384900000|2021-08-19 14:55:00|169.97|168.47|170.53|169.03|170.57|169.07|169.96|168.46|540
1629385200000|2021-08-19 15:00:00|170.51|169.01|171.26|169.76|171.3|169.8|170.48|168.98|608
1629385500000|2021-08-19 15:05:00|171.27|169.77|170.71|169.21|171.39|169.89|170.52|169.02|626
1629385800000|2021-08-19 15:10:00|170.7|169.2|170.62|169.12|170.91|169.41|170.47|168.97|519
1629386100000|2021-08-19 15:15:00|170.63|169.13|170.67|169.17|170.8|169.3|170.28|168.78|599
1629386400000|2021-08-19 15:20:00|170.66|169.16|170.59|169.09|170.73|169.23|170.39|168.89|497
1629386700000|2021-08-19 15:25:00|170.6|169.1|170.22|168.72|170.6|169.1|170.18|168.68|482
1629387000000|2021-08-19 15:30:00|170.24|168.74|170.67|169.17|170.78|169.28|170.24|168.74|550
1629387300000|2021-08-19 15:35:00|170.65|169.15|171.48|169.98|171.62|170.12|170.64|169.14|595
1629387600000|2021-08-19 15:40:00|171.47|169.97|171.3|169.8|171.67|170.17|171.23|169.73|590
1629387900000|2021-08-19 15:45:00|171.32|169.82|171.48|169.98|171.54|170.04|171.29|169.79|557
1629388200000|2021-08-19 15:50:00|171.5|170|171.46|169.96|171.64|170.14|171.31|169.81|513
1629388500000|2021-08-19 15:55:00|171.45|169.95|171.64|170.14|171.71|170.21|171.43|169.93|553
1629388800000|2021-08-19 16:00:00|171.65|170.15|171.44|169.94|172.2|170.7|171.38|169.88|603
1629389100000|2021-08-19 16:05:00|171.43|169.93|170.88|169.38|171.52|170.02|170.54|169.04|548
1629389400000|2021-08-19 16:10:00|170.9|169.4|170.74|169.24|171.49|169.99|170.61|169.11|559
1629389700000|2021-08-19 16:15:00|170.72|169.22|170.81|169.31|171.38|169.88|170.72|169.22|571
1629390000000|2021-08-19 16:20:00|170.78|169.28|170.99|169.49|171.08|169.58|170.72|169.22|363
1629390300000|2021-08-19 16:25:00|171|169.5|171.27|169.77|171.31|169.81|170.9|169.4|433
1629390600000|2021-08-19 16:30:00|171.23|169.73|170.99|169.49|171.67|170.17|170.92|169.42|531
1629390900000|2021-08-19 16:35:00|171|169.5|171.28|169.78|171.52|170.02|170.99|169.49|540
1629391200000|2021-08-19 16:40:00|171.27|169.77|171.22|169.72|171.49|169.99|171.04|169.54|517
1629391500000|2021-08-19 16:45:00|171.21|169.71|171.11|169.61|171.6|170.1|171.06|169.56|501
1629391800000|2021-08-19 16:50:00|171.12|169.62|170.87|169.37|171.33|169.83|170.82|169.32|457
1629392100000|2021-08-19 16:55:00|170.86|169.36|170.21|168.71|170.96|169.46|170.17|168.67|446
1629392400000|2021-08-19 17:00:00|170.22|168.72|170.76|169.26|171.12|169.62|170.22|168.72|534
1629392700000|2021-08-19 17:05:00|170.78|169.28|169.55|168.05|170.78|169.28|169.54|168.04|584
1629393000000|2021-08-19 17:10:00|169.56|168.06|169.99|168.49|170.06|168.56|169.51|168.01|574
1629393300000|2021-08-19 17:15:00|169.98|168.48|170.35|168.85|170.54|169.04|169.96|168.46|536
1629393600000|2021-08-19 17:20:00|170.36|168.86|170.47|168.97|170.82|169.32|170.36|168.86|469
1629393900000|2021-08-19 17:25:00|170.46|168.96|170.61|169.11|170.91|169.41|170.46|168.96|467
1629394200000|2021-08-19 17:30:00|170.59|169.09|170.84|169.34|170.86|169.36|170.58|169.08|416
1629394500000|2021-08-19 17:35:00|170.86|169.36|170.97|169.47|171.12|169.62|170.79|169.29|421
1629394800000|2021-08-19 17:40:00|170.99|169.49|170.59|169.09|171.05|169.55|170.36|168.86|528
1629395100000|2021-08-19 17:45:00|170.58|169.08|171.05|169.55|171.06|169.56|170.58|169.08|434
1629395400000|2021-08-19 17:50:00|171.01|169.51|171.12|169.62|171.23|169.73|170.87|169.37|446
1629395700000|2021-08-19 17:55:00|171.13|169.63|171.37|169.87|171.6|170.1|170.72|169.22|537
1629396000000|2021-08-19 18:00:00|171.39|169.89|171.18|169.68|171.59|170.09|171.12|169.62|511
1629396300000|2021-08-19 18:05:00|171.17|169.67|171.51|170.01|171.81|170.31|171.17|169.67|573
1629396600000|2021-08-19 18:10:00|171.52|170.02|171.47|169.97|171.64|170.14|171.4|169.9|420
1629396900000|2021-08-19 18:15:00|171.46|169.96|172.67|171.17|172.72|171.22|171.45|169.95|559
1629397200000|2021-08-19 18:20:00|172.65|171.15|172.47|170.97|172.66|171.16|171.87|170.37|613
1629397500000|2021-08-19 18:25:00|172.46|170.96|173.77|172.27|174.11|172.61|172.44|170.94|687
1629397800000|2021-08-19 18:30:00|173.76|172.26|174.73|173.23|174.88|173.38|173.75|172.25|565
1629398100000|2021-08-19 18:35:00|174.76|173.26|174.62|173.12|175.22|173.72|174.11|172.61|656
1629398400000|2021-08-19 18:40:00|174.67|173.17|175.1|173.6|175.17|173.67|174.67|173.17|559
1629398700000|2021-08-19 18:45:00|175.11|173.61|174.88|173.38|175.6|174.1|174.64|173.14|640
1629399000000|2021-08-19 18:50:00|174.87|173.37|175.29|173.79|175.37|173.87|174.82|173.32|699
1629399300000|2021-08-19 18:55:00|175.3|173.8|175.21|173.71|175.47|173.97|175.04|173.54|564
1629399600000|2021-08-19 19:00:00|175.2|173.7|175.43|173.93|175.87|174.37|175.2|173.7|742
1629399900000|2021-08-19 19:05:00|175.39|173.89|175.49|173.99|175.84|174.34|175.23|173.73|648
1629400200000|2021-08-19 19:10:00|175.5|174|174.83|173.33|175.74|174.24|174.49|172.99|610
1629400500000|2021-08-19 19:15:00|174.85|173.35|174.4|172.9|175.19|173.69|174.38|172.88|649
1629400800000|2021-08-19 19:20:00|174.41|172.91|174.68|173.18|174.95|173.45|174.41|172.91|555
1629401100000|2021-08-19 19:25:00|174.67|173.17|174.95|173.45|175.02|173.52|174.53|173.03|583
1629401400000|2021-08-19 19:30:00|174.94|173.44|174.95|173.45|175.07|173.57|174.71|173.21|494
1629401700000|2021-08-19 19:35:00|174.94|173.44|174.66|173.16|175.25|173.75|174.65|173.15|502
1629402000000|2021-08-19 19:40:00|174.65|173.15|174.79|173.29|175.07|173.57|174.65|173.15|500
1629402300000|2021-08-19 19:45:00|174.8|173.3|174.54|173.04|174.85|173.35|174.26|172.76|584
1629402600000|2021-08-19 19:50:00|174.55|173.05|174.93|173.43|175.07|173.57|174.34|172.84|574
1629402900000|2021-08-19 19:55:00|174.92|173.42|174.96|173.46|175.08|173.58|174.7|173.2|547
1629403200000|2021-08-19 20:00:00|174.97|173.47|174.58|173.08|175.68|174.18|174.39|172.89|771
1629403500000|2021-08-19 20:05:00|174.57|173.07|174.93|173.43|175.2|173.7|174.51|173.01|726
1629403800000|2021-08-19 20:10:00|174.92|173.42|173.73|172.23|174.97|173.47|173.64|172.14|605
1629404100000|2021-08-19 20:15:00|173.74|172.24|174.3|172.8|174.87|173.37|173.74|172.24|652
1629404400000|2021-08-19 20:20:00|174.33|172.83|174.61|173.11|174.82|173.32|174.3|172.8|658
1629404700000|2021-08-19 20:25:00|174.59|173.09|174.53|173.03|174.8|173.3|174.47|172.97|599
1629405000000|2021-08-19 20:30:00|174.51|173.01|174.88|173.38|175.19|173.69|174.51|173.01|645
1629405300000|2021-08-19 20:35:00|174.89|173.39|174.57|173.07|174.95|173.45|174.51|173.01|610
1629405600000|2021-08-19 20:40:00|174.56|173.06|174.93|173.43|174.94|173.44|174.49|172.99|563
1629405900000|2021-08-19 20:45:00|174.96|173.46|174.18|172.68|174.96|173.46|173.92|172.42|713
1629406200000|2021-08-19 20:50:00|174.19|172.69|174.56|173.06|174.81|173.31|174.19|172.69|588
1629406500000|2021-08-19 20:55:00|174.55|173.05|174.77|173.27|174.83|173.33|174.55|173.05|535
1629406800000|2021-08-19 21:00:00|174.75|173.25|174.69|173.19|174.92|173.42|174.51|173.01|341
1629407100000|2021-08-19 21:05:00|174.68|173.18|174.35|172.85|175.17|173.67|174.3|172.8|551
1629407400000|2021-08-19 21:10:00|174.36|172.86|174.24|172.74|174.67|173.17|174.22|172.72|533
1629407700000|2021-08-19 21:15:00|174.23|172.73|174.7|173.2|174.88|173.38|174.23|172.73|463
1629408000000|2021-08-19 21:20:00|174.69|173.19|174.69|173.19|174.76|173.26|174.46|172.96|453
1629408300000|2021-08-19 21:25:00|174.7|173.2|174.64|173.14|175.04|173.54|174.62|173.12|383
1629408600000|2021-08-19 21:30:00|174.65|173.15|174.38|172.88|174.66|173.16|174.38|172.88|298
1629408900000|2021-08-19 21:35:00|174.4|172.9|174.48|172.98|174.63|173.13|174.33|172.83|384
1629409200000|2021-08-19 21:40:00|174.45|172.95|174.24|172.74|174.45|172.95|173.89|172.39|382
1629409500000|2021-08-19 21:45:00|174.23|172.73|174.67|173.17|174.73|173.23|174.23|172.73|367
1629409800000|2021-08-19 21:50:00|174.66|173.16|175.06|173.56|175.1|173.6|174.65|173.15|428
1629410100000|2021-08-19 21:55:00|175.05|173.55|174.94|173.44|175.11|173.61|174.85|173.35|438
1629410400000|2021-08-19 22:00:00|174.95|173.45|175.14|173.64|175.42|173.92|174.95|173.45|484
1629410700000|2021-08-19 22:05:00|175.15|173.65|174.94|173.44|175.26|173.76|174.85|173.35|480
1629411000000|2021-08-19 22:10:00|174.93|173.43|175.02|173.52|175.14|173.64|174.7|173.2|429
1629411300000|2021-08-19 22:15:00|175.01|173.51|174.02|172.52|175.03|173.53|174.01|172.51|572
1629411600000|2021-08-19 22:20:00|174.01|172.51|175|173.5|175.08|173.58|174.01|172.51|524
1629411900000|2021-08-19 22:25:00|174.99|173.49|174.93|173.43|175.26|173.76|174.83|173.33|489
1629412200000|2021-08-19 22:30:00|174.92|173.42|174.35|172.85|175.03|173.53|174.31|172.81|412
1629412500000|2021-08-19 22:35:00|174.34|172.84|174.46|172.96|174.88|173.38|174.25|172.75|531
1629412800000|2021-08-19 22:40:00|174.47|172.97|174.24|172.74|174.86|173.36|174.24|172.74|527
1629413100000|2021-08-19 22:45:00|174.21|172.71|174.5|173|174.71|173.21|174.19|172.69|462
1629413400000|2021-08-19 22:50:00|174.49|172.99|174.88|173.38|174.91|173.41|174.32|172.82|568
1629413700000|2021-08-19 22:55:00|174.87|173.37|175.62|174.12|175.62|174.12|174.79|173.29|593
1629414000000|2021-08-19 23:00:00|175.64|174.14|176.34|174.84|176.62|175.12|175.6|174.1|717
1629414300000|2021-08-19 23:05:00|176.32|174.82|174.98|173.48|176.32|174.82|174.89|173.39|618
1629414600000|2021-08-19 23:10:00|174.92|173.42|175.23|173.73|175.7|174.2|174.86|173.36|701
1629414900000|2021-08-19 23:15:00|175.24|173.74|174.9|173.4|175.8|174.3|174.82|173.32|633
1629415200000|2021-08-19 23:20:00|174.87|173.37|175.08|173.58|175.13|173.63|174.72|173.22|621
1629415500000|2021-08-19 23:25:00|175.07|173.57|175.1|173.6|175.18|173.68|174.77|173.27|600
1629415800000|2021-08-19 23:30:00|175.11|173.61|175.54|174.04|175.58|174.08|174.94|173.44|570
1629416100000|2021-08-19 23:35:00|175.53|174.03|175.87|174.37|175.97|174.47|175.44|173.94|527
1629416400000|2021-08-19 23:40:00|175.88|174.38|175.93|174.43|176.05|174.55|175.64|174.14|538
1629416700000|2021-08-19 23:45:00|175.92|174.42|175.73|174.23|176.03|174.53|175.39|173.89|594
1629417000000|2021-08-19 23:50:00|175.75|174.25|175.91|174.41|176.03|174.53|175.42|173.92|585
1629417300000|2021-08-19 23:55:00|175.9|174.4|176.35|174.85|176.5|175|175.78|174.28|489
1629417600000|2021-08-20 00:00:00|176.36|174.86|176.93|175.43|177.36|175.86|175.75|174.25|733
1629417900000|2021-08-20 00:05:00|176.95|175.45|176.12|174.62|176.97|175.47|175.83|174.33|521
1629418200000|2021-08-20 00:10:00|176.17|174.67|177.16|175.66|177.22|175.72|175.94|174.44|698
1629418500000|2021-08-20 00:15:00|177.15|175.65|177.82|176.32|177.82|176.32|176.78|175.28|579
1629418800000|2021-08-20 00:20:00|177.84|176.34|177.92|176.42|178.69|177.19|177.48|175.98|738
1629419100000|2021-08-20 00:25:00|177.94|176.44|178.35|176.85|178.61|177.11|177.82|176.32|662
1629419400000|2021-08-20 00:30:00|178.34|176.84|178.01|176.51|178.85|177.35|178|176.5|714
1629419700000|2021-08-20 00:35:00|178.02|176.52|178.37|176.87|178.49|176.99|177.85|176.35|610
1629420000000|2021-08-20 00:40:00|178.36|176.86|178.04|176.54|178.5|177|177.91|176.41|560
1629420300000|2021-08-20 00:45:00|178.07|176.57|177.82|176.32|178.38|176.88|177.56|176.06|638
1629420600000|2021-08-20 00:50:00|177.83|176.33|176.77|175.27|177.83|176.33|176.69|175.19|610
1629420900000|2021-08-20 00:55:00|176.78|175.28|177.2|175.7|177.27|175.77|176.75|175.25|588
1629421200000|2021-08-20 01:00:00|177.22|175.72|176.8|175.3|177.28|175.78|176.74|175.24|629
1629421500000|2021-08-20 01:05:00|176.79|175.29|176.64|175.14|177.27|175.77|176.46|174.96|579
1629421800000|2021-08-20 01:10:00|176.63|175.13|176.77|175.27|177.09|175.59|176.4|174.9|562
1629422100000|2021-08-20 01:15:00|176.75|175.25|177.45|175.95|177.53|176.03|176.75|175.25|595
1629422400000|2021-08-20 01:20:00|177.44|175.94|178.11|176.61|178.2|176.7|177.44|175.94|488
1629422700000|2021-08-20 01:25:00|178.06|176.56|177.24|175.74|178.06|176.56|177.22|175.72|510
1629423000000|2021-08-20 01:30:00|177.25|175.75|177.51|176.01|177.79|176.29|177.25|175.75|499
1629423300000|2021-08-20 01:35:00|177.52|176.02|177.24|175.74|177.69|176.19|177.11|175.61|643
1629423600000|2021-08-20 01:40:00|177.23|175.73|177.44|175.94|177.46|175.96|177.13|175.63|453
1629423900000|2021-08-20 01:45:00|177.45|175.95|177.13|175.63|177.51|176.01|177|175.5|578
1629424200000|2021-08-20 01:50:00|177.12|175.62|177.35|175.85|177.56|176.06|177.05|175.55|547
1629424500000|2021-08-20 01:55:00|177.34|175.84|177.35|175.85|177.55|176.05|177.17|175.67|558
1629424800000|2021-08-20 02:00:00|177.36|175.86|176.91|175.41|177.53|176.03|176.85|175.35|499
1629425100000|2021-08-20 02:05:00|176.89|175.39|176.79|175.29|177.06|175.56|176.78|175.28|481
1629425400000|2021-08-20 02:10:00|176.8|175.3|176.69|175.19|176.85|175.35|176.57|175.07|421
1629425700000|2021-08-20 02:15:00|176.68|175.18|176.58|175.08|176.98|175.48|176.53|175.03|451
1629426000000|2021-08-20 02:20:00|176.56|175.06|176.97|175.47|177.2|175.7|176.54|175.04|485
1629426300000|2021-08-20 02:25:00|176.96|175.46|177.23|175.73|177.52|176.02|176.96|175.46|500
1629426600000|2021-08-20 02:30:00|177.24|175.74|177.2|175.7|177.58|176.08|177.16|175.66|602
1629426900000|2021-08-20 02:35:00|177.22|175.72|177.04|175.54|177.48|175.98|176.96|175.46|524
1629427200000|2021-08-20 02:40:00|177.02|175.52|177.51|176.01|177.57|176.07|176.85|175.35|473
1629427500000|2021-08-20 02:45:00|177.52|176.02|177.36|175.86|177.81|176.31|177.34|175.84|431
1629427800000|2021-08-20 02:50:00|177.35|175.85|176.84|175.34|177.36|175.86|176.66|175.16|432
1629428100000|2021-08-20 02:55:00|176.85|175.35|177.17|175.67|177.2|175.7|176.76|175.26|430
1629428400000|2021-08-20 03:00:00|177.16|175.66|176.9|175.4|177.8|176.3|176.84|175.34|497
1629428700000|2021-08-20 03:05:00|176.92|175.42|176.78|175.28|177.41|175.91|176.76|175.26|558
1629429000000|2021-08-20 03:10:00|176.77|175.27|176.92|175.42|176.93|175.43|176.49|174.99|527
1629429300000|2021-08-20 03:15:00|176.93|175.43|176.34|174.84|177.31|175.81|176.27|174.77|565
1629429600000|2021-08-20 03:20:00|176.33|174.83|175.81|174.31|176.68|175.18|175.71|174.21|671
1629429900000|2021-08-20 03:25:00|175.82|174.32|175.82|174.32|176.48|174.98|175.77|174.27|598
1629430200000|2021-08-20 03:30:00|175.81|174.31|176.28|174.78|176.61|175.11|175.78|174.28|580
1629430500000|2021-08-20 03:35:00|176.29|174.79|176.63|175.13|176.69|175.19|176.29|174.79|575
1629430800000|2021-08-20 03:40:00|176.62|175.12|176.72|175.22|177.21|175.71|176.55|175.05|543
1629431100000|2021-08-20 03:45:00|176.71|175.21|176.74|175.24|176.97|175.47|176.63|175.13|545
1629431400000|2021-08-20 03:50:00|176.75|175.25|176.14|174.64|176.78|175.28|176.14|174.64|551
1629431700000|2021-08-20 03:55:00|176.18|174.68|176.43|174.93|176.52|175.02|176.06|174.56|595
1629432000000|2021-08-20 04:00:00|176.41|174.91|176|174.5|176.65|175.15|175.96|174.46|631
1629432300000|2021-08-20 04:05:00|175.98|174.48|177.16|175.66|177.17|175.67|175.93|174.43|713
1629432600000|2021-08-20 04:10:00|177.18|175.68|176.75|175.25|177.34|175.84|176.63|175.13|548
1629432900000|2021-08-20 04:15:00|176.76|175.26|177.21|175.71|177.27|175.77|176.59|175.09|596
1629433200000|2021-08-20 04:20:00|177.17|175.67|176.88|175.38|177.2|175.7|176.71|175.21|540
1629433500000|2021-08-20 04:25:00|176.87|175.37|176.63|175.13|176.88|175.38|176.5|175|495
1629433800000|2021-08-20 04:30:00|176.6|175.1|176.72|175.22|177.1|175.6|176.46|174.96|504
1629434100000|2021-08-20 04:35:00|176.73|175.23|176.59|175.09|176.77|175.27|176.26|174.76|594
1629434400000|2021-08-20 04:40:00|176.56|175.06|176.76|175.26|176.79|175.29|176.43|174.93|557
1629434700000|2021-08-20 04:45:00|176.75|175.25|176.48|174.98|176.87|175.37|176.34|174.84|488
1629435000000|2021-08-20 04:50:00|176.49|174.99|177.03|175.53|177.1|175.6|176.49|174.99|522
1629435300000|2021-08-20 04:55:00|176.99|175.49|176.74|175.24|177.03|175.53|176.53|175.03|571
1629435600000|2021-08-20 05:00:00|176.73|175.23|176.53|175.03|176.92|175.42|176.49|174.99|533
1629435900000|2021-08-20 05:05:00|176.54|175.04|176.29|174.79|176.6|175.1|176.15|174.65|559
1629436200000|2021-08-20 05:10:00|176.32|174.82|176.2|174.7|176.34|174.84|176.05|174.55|572
1629436500000|2021-08-20 05:15:00|176.21|174.71|176.6|175.1|176.73|175.23|176.2|174.7|410
1629436800000|2021-08-20 05:20:00|176.61|175.11|176.51|175.01|176.77|175.27|176.17|174.67|539
1629437100000|2021-08-20 05:25:00|176.49|174.99|176.79|175.29|176.91|175.41|176.38|174.88|516
1629437400000|2021-08-20 05:30:00|176.8|175.3|177.05|175.55|177.07|175.57|176.5|175|490
1629437700000|2021-08-20 05:35:00|177.08|175.58|176.71|175.21|177.16|175.66|176.59|175.09|584
1629438000000|2021-08-20 05:40:00|176.7|175.2|176.89|175.39|176.99|175.49|176.53|175.03|565
1629438300000|2021-08-20 05:45:00|176.9|175.4|176.58|175.08|176.97|175.47|176.5|175|558
1629438600000|2021-08-20 05:50:00|176.6|175.1|177.63|176.13|177.63|176.13|176.56|175.06|505
1629438900000|2021-08-20 05:55:00|177.62|176.12|177.41|175.91|177.65|176.15|177.24|175.74|467
1629439200000|2021-08-20 06:00:00|177.42|175.92|177.05|175.55|177.61|176.11|177|175.5|406
1629439500000|2021-08-20 06:05:00|177.06|175.56|177.59|176.09|177.64|176.14|177.06|175.56|520
1629439800000|2021-08-20 06:10:00|177.58|176.08|177.61|176.11|177.67|176.17|177.43|175.93|489
1629440100000|2021-08-20 06:15:00|177.62|176.12|177.7|176.2|177.83|176.33|177.31|175.81|447
1629440400000|2021-08-20 06:20:00|177.68|176.18|177.52|176.02|177.68|176.18|177.46|175.96|392
1629440700000|2021-08-20 06:25:00|177.53|176.03|177.57|176.07|177.58|176.08|177.31|175.81|367
1629441000000|2021-08-20 06:30:00|177.56|176.06|176.86|175.36|177.59|176.09|176.8|175.3|421
1629441300000|2021-08-20 06:35:00|176.85|175.35|176.58|175.08|176.85|175.35|176.41|174.91|477
1629441600000|2021-08-20 06:40:00|176.59|175.09|176.5|175|176.75|175.25|176.41|174.91|454
1629441900000|2021-08-20 06:45:00|176.49|174.99|176.78|175.28|177|175.5|176.41|174.91|551
1629442200000|2021-08-20 06:50:00|176.79|175.29|176.77|175.27|176.84|175.34|176.64|175.14|385
1629442500000|2021-08-20 06:55:00|176.78|175.28|177.38|175.88|177.42|175.92|176.78|175.28|511
1629442800000|2021-08-20 07:00:00|177.37|175.87|177.29|175.79|177.39|175.89|176.73|175.23|581
1629443100000|2021-08-20 07:05:00|177.3|175.8|176.81|175.31|177.31|175.81|176.68|175.18|535
1629443400000|2021-08-20 07:10:00|176.8|175.3|176.32|174.82|176.85|175.35|176.28|174.78|442
1629443700000|2021-08-20 07:15:00|176.31|174.81|177.14|175.64|177.32|175.82|176.31|174.81|630
1629444000000|2021-08-20 07:20:00|177.15|175.65|176.9|175.4|177.18|175.68|176.76|175.26|596
1629444300000|2021-08-20 07:25:00|176.91|175.41|176.58|175.08|176.98|175.48|176.57|175.07|556
1629444600000|2021-08-20 07:30:00|176.57|175.07|176.18|174.68|176.68|175.18|176.18|174.68|515
1629444900000|2021-08-20 07:35:00|176.2|174.7|176.1|174.6|176.27|174.77|176.02|174.52|543
1629445200000|2021-08-20 07:40:00|176.09|174.59|176.08|174.58|176.26|174.76|175.85|174.35|550
1629445500000|2021-08-20 07:45:00|176.07|174.57|175.54|174.04|176.32|174.82|175.45|173.95|596
1629445800000|2021-08-20 07:50:00|175.55|174.05|175.45|173.95|175.87|174.37|175.34|173.84|630
1629446100000|2021-08-20 07:55:00|175.46|173.96|175.95|174.45|175.95|174.45|175.43|173.93|556
1629446400000|2021-08-20 08:00:00|175.98|174.48|176.56|175.06|176.64|175.14|175.91|174.41|546
1629446700000|2021-08-20 08:05:00|176.55|175.05|175.57|174.07|176.63|175.13|175.55|174.05|578
1629447000000|2021-08-20 08:10:00|175.59|174.09|175.08|173.58|175.81|174.31|174.94|173.44|577
1629447300000|2021-08-20 08:15:00|175.03|173.53|175.68|174.18|176.03|174.53|174.98|173.48|651
1629447600000|2021-08-20 08:20:00|175.67|174.17|175.82|174.32|176.08|174.58|175.65|174.15|542
1629447900000|2021-08-20 08:25:00|175.83|174.33|175.81|174.31|175.94|174.44|175.71|174.21|417
1629448200000|2021-08-20 08:30:00|175.78|174.28|175.62|174.12|175.95|174.45|175.61|174.11|478
1629448500000|2021-08-20 08:35:00|175.63|174.13|175.44|173.94|176.14|174.64|175.14|173.64|657
1629448800000|2021-08-20 08:40:00|175.42|173.92|175.24|173.74|175.76|174.26|175.22|173.72|604
1629449100000|2021-08-20 08:45:00|175.26|173.76|175.7|174.2|176.04|174.54|175.08|173.58|669
1629449400000|2021-08-20 08:50:00|175.68|174.18|175.85|174.35|176.22|174.72|175.67|174.17|530
1629449700000|2021-08-20 08:55:00|175.86|174.36|176.13|174.63|176.17|174.67|175.83|174.33|404
1629450000000|2021-08-20 09:00:00|176.12|174.62|176.89|175.39|176.92|175.42|176.06|174.56|562
1629450300000|2021-08-20 09:05:00|176.88|175.38|176.86|175.36|176.91|175.41|176.36|174.86|573
1629450600000|2021-08-20 09:10:00|176.85|175.35|176.56|175.06|176.92|175.42|176.37|174.87|679
1629450900000|2021-08-20 09:15:00|176.57|175.07|176.48|174.98|176.64|175.14|176.28|174.78|546
1629451200000|2021-08-20 09:20:00|176.47|174.97|176.73|175.23|176.78|175.28|176.31|174.81|520
1629451500000|2021-08-20 09:25:00|176.74|175.24|176.62|175.12|176.74|175.24|176.41|174.91|490
1629451800000|2021-08-20 09:30:00|176.61|175.11|177.02|175.52|177.03|175.53|176.13|174.63|497
1629452100000|2021-08-20 09:35:00|177.01|175.51|177.32|175.82|177.32|175.82|176.94|175.44|496
1629452400000|2021-08-20 09:40:00|177.31|175.81|177.17|175.67|177.32|175.82|176.75|175.25|557
1629452700000|2021-08-20 09:45:00|177.18|175.68|176.82|175.32|177.27|175.77|176.8|175.3|488
1629453000000|2021-08-20 09:50:00|176.83|175.33|176.99|175.49|177.12|175.62|176.79|175.29|529
1629453300000|2021-08-20 09:55:00|177|175.5|177.2|175.7|177.24|175.74|176.9|175.4|463
1629453600000|2021-08-20 10:00:00|177.18|175.68|177.28|175.78|177.42|175.92|176.88|175.38|533
1629453900000|2021-08-20 10:05:00|177.27|175.77|177.02|175.52|177.27|175.77|176.81|175.31|467
1629454200000|2021-08-20 10:10:00|177.01|175.51|177.27|175.77|177.33|175.83|176.89|175.39|428
1629454500000|2021-08-20 10:15:00|177.26|175.76|177.22|175.72|177.44|175.94|177.12|175.62|437
1629454800000|2021-08-20 10:20:00|177.23|175.73|177.22|175.72|177.36|175.86|177.05|175.55|409
1629455100000|2021-08-20 10:25:00|177.24|175.74|177.7|176.2|177.75|176.25|177.08|175.58|462
1629455400000|2021-08-20 10:30:00|177.73|176.23|178.2|176.7|178.21|176.71|177.54|176.04|461
1629455700000|2021-08-20 10:35:00|178.21|176.71|178.64|177.14|178.64|177.14|178.14|176.64|494
1629456000000|2021-08-20 10:40:00|178.66|177.16|178.23|176.73|178.66|177.16|178.22|176.72|586
1629456300000|2021-08-20 10:45:00|178.22|176.72|177.98|176.48|178.24|176.74|177.76|176.26|557
1629456600000|2021-08-20 10:50:00|177.99|176.49|178.07|176.57|178.25|176.75|177.96|176.46|472
1629456900000|2021-08-20 10:55:00|178.08|176.58|178.1|176.6|178.14|176.64|177.85|176.35|497
1629457200000|2021-08-20 11:00:00|178.11|176.61|177.66|176.16|178.12|176.62|177.64|176.14|405
1629457500000|2021-08-20 11:05:00|177.67|176.17|177.46|175.96|177.68|176.18|177.35|175.85|462
1629457800000|2021-08-20 11:10:00|177.45|175.95|177.34|175.84|177.66|176.16|177.29|175.79|417
1629458100000|2021-08-20 11:15:00|177.35|175.85|177.08|175.58|177.38|175.88|176.88|175.38|545
1629458400000|2021-08-20 11:20:00|177.06|175.56|177.38|175.88|177.45|175.95|176.99|175.49|458
1629458700000|2021-08-20 11:25:00|177.37|175.87|177.12|175.62|177.38|175.88|176.87|175.37|502
1629459000000|2021-08-20 11:30:00|177.13|175.63|176.67|175.17|177.23|175.73|176.57|175.07|531
1629459300000|2021-08-20 11:35:00|176.68|175.18|176.96|175.46|177|175.5|176.63|175.13|513
1629459600000|2021-08-20 11:40:00|176.97|175.47|176.87|175.37|177.14|175.64|176.69|175.19|481
1629459900000|2021-08-20 11:45:00|176.86|175.36|176.48|174.98|176.86|175.36|176.38|174.88|521
1629460200000|2021-08-20 11:50:00|176.49|174.99|176.64|175.14|176.72|175.22|176.34|174.84|540
1629460500000|2021-08-20 11:55:00|176.65|175.15|176.47|174.97|176.98|175.48|176.47|174.97|446
1629460800000|2021-08-20 12:00:00|176.48|174.98|177.19|175.69|177.46|175.96|176.35|174.85|584
1629461100000|2021-08-20 12:05:00|177.18|175.68|177.24|175.74|177.25|175.75|176.81|175.31|499
1629461400000|2021-08-20 12:10:00|177.25|175.75|177.53|176.03|177.69|176.19|177.14|175.64|565
1629461700000|2021-08-20 12:15:00|177.51|176.01|177.41|175.91|177.52|176.02|177.19|175.69|551
1629462000000|2021-08-20 12:20:00|177.4|175.9|177.99|176.49|178.01|176.51|177.2|175.7|600
1629462300000|2021-08-20 12:25:00|178|176.5|178.46|176.96|178.56|177.06|177.84|176.34|559
1629462600000|2021-08-20 12:30:00|178.52|177.02|178.28|176.78|178.52|177.02|178.22|176.72|471
1629462900000|2021-08-20 12:35:00|178.29|176.79|178.11|176.61|178.33|176.83|178.03|176.53|385
1629463200000|2021-08-20 12:40:00|178.13|176.63|177.73|176.23|178.18|176.68|177.66|176.16|466
1629463500000|2021-08-20 12:45:00|177.72|176.22|178.58|177.08|178.78|177.28|177.33|175.83|589
1629463800000|2021-08-20 12:50:00|178.59|177.09|178.84|177.34|179.07|177.57|178.12|176.62|589
1629464100000|2021-08-20 12:55:00|178.83|177.33|179.34|177.84|179.43|177.93|178.8|177.3|519
1629464400000|2021-08-20 13:00:00|179.3|177.8|179.28|177.78|179.69|178.19|179.15|177.65|590
1629464700000|2021-08-20 13:05:00|179.26|177.76|179.28|177.78|179.45|177.95|179.16|177.66|541
1629465000000|2021-08-20 13:10:00|179.27|177.77|180.13|178.63|180.25|178.75|179.19|177.69|487
1629465300000|2021-08-20 13:15:00|180.11|178.61|179.68|178.18|180.11|178.61|179.52|178.02|547
1629465600000|2021-08-20 13:20:00|179.71|178.21|179.81|178.31|179.94|178.44|179.38|177.88|584
1629465900000|2021-08-20 13:25:00|179.8|178.3|180.23|178.73|180.4|178.9|179.71|178.21|658
1629466200000|2021-08-20 13:30:00|180.18|178.68|180.43|178.93|180.43|178.93|179.97|178.47|474
1629466500000|2021-08-20 13:35:00|180.44|178.94|180.69|179.19|180.72|179.22|180.41|178.91|652
1629466800000|2021-08-20 13:40:00|180.7|179.2|181.07|179.57|181.08|179.58|180.63|179.13|530
1629467100000|2021-08-20 13:45:00|181.08|179.58|182.19|180.69|182.44|180.94|180.81|179.31|780
1629467400000|2021-08-20 13:50:00|182.18|180.68|181.66|180.16|182.29|180.79|181.26|179.76|705
1629467700000|2021-08-20 13:55:00|181.65|180.15|181.55|180.05|181.81|180.31|181.45|179.95|622
1629468000000|2021-08-20 14:00:00|181.56|180.06|181.29|179.79|181.56|180.06|180.86|179.36|578
1629468300000|2021-08-20 14:05:00|181.27|179.77|181.19|179.69|181.3|179.8|180.62|179.12|542
1629468600000|2021-08-20 14:10:00|181.18|179.68|181.2|179.7|181.27|179.77|180.89|179.39|641
1629468900000|2021-08-20 14:15:00|181.19|179.69|181.8|180.3|181.85|180.35|181.19|179.69|544
1629469200000|2021-08-20 14:20:00|181.81|180.31|181.83|180.33|182.03|180.53|181.71|180.21|617
1629469500000|2021-08-20 14:25:00|181.82|180.32|182.14|180.64|182.14|180.64|181.59|180.09|615
1629469800000|2021-08-20 14:30:00|182.12|180.62|181.94|180.44|182.4|180.9|181.85|180.35|569
1629470100000|2021-08-20 14:35:00|181.95|180.45|182.66|181.16|182.81|181.31|181.9|180.4|525
1629470400000|2021-08-20 14:40:00|182.65|181.15|183.42|181.92|183.43|181.93|182.49|180.99|588
1629470700000|2021-08-20 14:45:00|183.49|181.99|183.53|182.03|184.14|182.64|183.31|181.81|516
1629471000000|2021-08-20 14:50:00|183.5|182|183.65|182.15|184|182.5|183.25|181.75|571
1629471300000|2021-08-20 14:55:00|183.67|182.17|183.53|182.03|183.78|182.28|183.12|181.62|703
1629471600000|2021-08-20 15:00:00|183.52|182.02|182.51|181.01|183.74|182.24|182.3|180.8|723
1629471900000|2021-08-20 15:05:00|182.52|181.02|182.08|180.58|182.57|181.07|182.08|180.58|633
1629472200000|2021-08-20 15:10:00|182.09|180.59|182.41|180.91|182.7|181.2|182.09|180.59|704
1629472500000|2021-08-20 15:15:00|182.4|180.9|182.87|181.37|182.87|181.37|182.4|180.9|598
1629472800000|2021-08-20 15:20:00|182.86|181.36|182.88|181.38|183.16|181.66|182.71|181.21|593
1629473100000|2021-08-20 15:25:00|182.89|181.39|183.05|181.55|183.46|181.96|182.8|181.3|572
1629473400000|2021-08-20 15:30:00|183.06|181.56|183.14|181.64|183.22|181.72|182.62|181.12|540
1629473700000|2021-08-20 15:35:00|183.15|181.65|183.2|181.7|183.25|181.75|182.96|181.46|558
1629474000000|2021-08-20 15:40:00|183.23|181.73|183.15|181.65|183.36|181.86|183.11|181.61|536
1629474300000|2021-08-20 15:45:00|183.17|181.67|183.31|181.81|183.31|181.81|182.9|181.4|473
1629474600000|2021-08-20 15:50:00|183.3|181.8|183.05|181.55|183.4|181.9|182.81|181.31|526
1629474900000|2021-08-20 15:55:00|183.06|181.56|183.57|182.07|183.67|182.17|183.06|181.56|529
1629475200000|2021-08-20 16:00:00|183.56|182.06|183.54|182.04|184.02|182.52|183.54|182.04|632
1629475500000|2021-08-20 16:05:00|183.53|182.03|183.78|182.28|184.21|182.71|183.5|182|605
1629475800000|2021-08-20 16:10:00|183.76|182.26|184.32|182.82|184.32|182.82|183.73|182.23|568
1629476100000|2021-08-20 16:15:00|184.31|182.81|184.54|183.04|184.57|183.07|184.13|182.63|642
1629476400000|2021-08-20 16:20:00|184.53|183.03|184.29|182.79|184.59|183.09|184.16|182.66|534
1629476700000|2021-08-20 16:25:00|184.3|182.8|184.77|183.27|184.77|183.27|183.76|182.26|529
1629477000000|2021-08-20 16:30:00|184.78|183.28|183.33|181.83|184.85|183.35|183.17|181.67|711
1629477300000|2021-08-20 16:35:00|183.31|181.81|182.79|181.29|183.42|181.92|182.62|181.12|641
1629477600000|2021-08-20 16:40:00|182.83|181.33|182.88|181.38|183.04|181.54|182.71|181.21|533
1629477900000|2021-08-20 16:45:00|182.95|181.45|181.95|180.45|182.96|181.46|181.95|180.45|595
1629478200000|2021-08-20 16:50:00|181.94|180.44|182.44|180.94|182.71|181.21|181.85|180.35|629
1629478500000|2021-08-20 16:55:00|182.45|180.95|182.52|181.02|182.74|181.24|182.45|180.95|521
1629478800000|2021-08-20 17:00:00|182.51|181.01|182.75|181.25|182.9|181.4|182.48|180.98|479
1629479100000|2021-08-20 17:05:00|182.76|181.26|183.23|181.73|183.58|182.08|182.74|181.24|527
1629479400000|2021-08-20 17:10:00|183.24|181.74|182.92|181.42|183.41|181.91|182.89|181.39|520
1629479700000|2021-08-20 17:15:00|182.91|181.41|182.89|181.39|183.14|181.64|182.79|181.29|483
1629480000000|2021-08-20 17:20:00|182.9|181.4|182.33|180.83|182.92|181.42|182.27|180.77|508
1629480300000|2021-08-20 17:25:00|182.34|180.84|181.88|180.38|182.48|180.98|181.76|180.26|553
1629480600000|2021-08-20 17:30:00|181.87|180.37|181.84|180.34|182.24|180.74|181.78|180.28|551
1629480900000|2021-08-20 17:35:00|181.82|180.32|181.68|180.18|182.07|180.57|181.66|180.16|532
1629481200000|2021-08-20 17:40:00|181.69|180.19|181.91|180.41|182.31|180.81|181.68|180.18|553
1629481500000|2021-08-20 17:45:00|181.9|180.4|182.08|180.58|182.29|180.79|181.9|180.4|538
1629481800000|2021-08-20 17:50:00|182.09|180.59|182.35|180.85|182.8|181.3|182.09|180.59|519
1629482100000|2021-08-20 17:55:00|182.34|180.84|182.21|180.71|182.58|181.08|182.2|180.7|449
1629482400000|2021-08-20 18:00:00|182.19|180.69|181.74|180.24|182.61|181.11|181.64|180.14|660
1629482700000|2021-08-20 18:05:00|181.75|180.25|182.13|180.63|182.31|180.81|181.72|180.22|545
1629483000000|2021-08-20 18:10:00|182.19|180.69|181.69|180.19|182.26|180.76|181.65|180.15|544
1629483300000|2021-08-20 18:15:00|181.7|180.2|181.94|180.44|182.28|180.78|181.7|180.2|531
1629483600000|2021-08-20 18:20:00|181.93|180.43|182.05|180.55|182.15|180.65|181.69|180.19|593
1629483900000|2021-08-20 18:25:00|182.08|180.58|181.39|179.89|182.2|180.7|181.28|179.78|590
1629484200000|2021-08-20 18:30:00|181.38|179.88|180.6|179.1|181.68|180.18|180.6|179.1|639
1629484500000|2021-08-20 18:35:00|180.63|179.13|180.51|179.01|181.23|179.73|180.49|178.99|721
1629484800000|2021-08-20 18:40:00|180.52|179.02|181.07|179.57|181.11|179.61|180.43|178.93|596
1629485100000|2021-08-20 18:45:00|181.1|179.6|181.56|180.06|181.59|180.09|181|179.5|582
1629485400000|2021-08-20 18:50:00|181.57|180.07|181.4|179.9|181.77|180.27|181.23|179.73|519
1629485700000|2021-08-20 18:55:00|181.42|179.92|181.33|179.83|181.63|180.13|180.98|179.48|518
1629486000000|2021-08-20 19:00:00|181.32|179.82|181.84|180.34|181.89|180.39|181.32|179.82|452
1629486300000|2021-08-20 19:05:00|181.86|180.36|181.39|179.89|181.86|180.36|181.24|179.74|556
1629486600000|2021-08-20 19:10:00|181.4|179.9|181.4|179.9|181.55|180.05|181.23|179.73|390
1629486900000|2021-08-20 19:15:00|181.39|179.89|181.93|180.43|182|180.5|181.28|179.78|503
1629487200000|2021-08-20 19:20:00|181.94|180.44|182.25|180.75|182.25|180.75|181.91|180.41|496
1629487500000|2021-08-20 19:25:00|182.24|180.74|181.87|180.37|182.27|180.77|181.81|180.31|403
1629487800000|2021-08-20 19:30:00|181.88|180.38|181.76|180.26|181.91|180.41|181.6|180.1|460
1629488100000|2021-08-20 19:35:00|181.77|180.27|182.04|180.54|182.15|180.65|181.6|180.1|507
1629488400000|2021-08-20 19:40:00|182.03|180.53|181.94|180.44|182.06|180.56|181.85|180.35|419
1629488700000|2021-08-20 19:45:00|181.93|180.43|181.71|180.21|181.97|180.47|181.51|180.01|443
1629489000000|2021-08-20 19:50:00|181.7|180.2|181.33|179.83|181.82|180.32|181.28|179.78|471
1629489300000|2021-08-20 19:55:00|181.34|179.84|181.65|180.15|181.8|180.3|181.33|179.83|445
1629489600000|2021-08-20 20:00:00|181.64|180.14|181.35|179.85|181.64|180.14|181.25|179.75|460
1629489900000|2021-08-20 20:05:00|181.36|179.86|181.47|179.97|181.52|180.02|181.19|179.69|458
1629490200000|2021-08-20 20:10:00|181.48|179.98|181.86|180.36|182.34|180.84|181.47|179.97|514
1629490500000|2021-08-20 20:15:00|181.87|180.37|181.91|180.41|182.06|180.56|181.71|180.21|588
1629490800000|2021-08-20 20:20:00|181.9|180.4|181.98|180.48|182.06|180.56|181.73|180.23|456
1629491100000|2021-08-20 20:25:00|181.97|180.47|182.19|180.69|182.47|180.97|181.62|180.12|620
1629491400000|2021-08-20 20:30:00|182.2|180.7|182.4|180.9|182.5|181|182.17|180.67|545
1629491700000|2021-08-20 20:35:00|182.42|180.92|182.09|180.59|182.42|180.92|181.97|180.47|403
1629492000000|2021-08-20 20:40:00|182.1|180.6|181.84|180.34|182.11|180.61|181.77|180.27|460
1629492300000|2021-08-20 20:45:00|181.83|180.33|181.65|180.15|181.98|180.48|181.58|180.08|560
1629492600000|2021-08-20 20:50:00|181.68|180.18|181.67|180.17|181.84|180.34|181.58|180.08|423
1629492900000|2021-08-20 20:55:00|181.66|180.16|181.53|180.03|181.75|180.25|181.48|179.98|305
1629529200000|2021-08-21 07:00:00|182.32|180.82|182.13|180.63|182.56|181.06|182.12|180.62|388
1629529500000|2021-08-21 07:05:00|182.12|180.62|182.13|180.63|182.13|180.63|181.83|180.33|305
1629529800000|2021-08-21 07:10:00|182.12|180.62|182.24|180.74|182.44|180.94|182.12|180.62|226
1629530100000|2021-08-21 07:15:00|182.23|180.73|183.08|181.58|183.13|181.63|182.08|180.58|415
1629530400000|2021-08-21 07:20:00|183.09|181.59|183.15|181.65|183.45|181.95|183.06|181.56|276
1629530700000|2021-08-21 07:25:00|183.16|181.66|183.2|181.7|183.44|181.94|183.09|181.59|317
1629531000000|2021-08-21 07:30:00|183.19|181.69|183.27|181.77|183.46|181.96|182.8|181.3|332
1629531300000|2021-08-21 07:35:00|183.24|181.74|183.08|181.58|183.3|181.8|182.81|181.31|304
1629531600000|2021-08-21 07:40:00|183.09|181.59|183.21|181.71|183.33|181.83|182.84|181.34|269
1629531900000|2021-08-21 07:45:00|183.22|181.72|183.42|181.92|183.46|181.96|183.17|181.67|182
1629532200000|2021-08-21 07:50:00|183.43|181.93|183.44|181.94|183.57|182.07|183.21|181.71|243
1629532500000|2021-08-21 07:55:00|183.45|181.95|183.57|182.07|183.75|182.25|183.39|181.89|211
1629532800000|2021-08-21 08:00:00|183.58|182.08|183.16|181.66|183.67|182.17|183.16|181.66|105
1629533100000|2021-08-21 08:05:00|183.45|181.95|183.97|182.47|183.99|182.49|183.43|181.93|287
1629533400000|2021-08-21 08:10:00|183.98|182.48|183.78|182.28|184.09|182.59|183.68|182.18|311
1629533700000|2021-08-21 08:15:00|183.77|182.27|183.29|181.79|183.86|182.36|183.24|181.74|366
1629534000000|2021-08-21 08:20:00|183.3|181.8|182.75|181.25|183.32|181.82|182.71|181.21|384
1629534300000|2021-08-21 08:25:00|182.74|181.24|182.57|181.07|182.78|181.28|182.54|181.04|306
1629534600000|2021-08-21 08:30:00|182.64|181.14|182.42|180.92|182.66|181.16|182.37|180.87|311
1629534900000|2021-08-21 08:35:00|182.41|180.91|182.55|181.05|182.63|181.13|182.26|180.76|266
1629535200000|2021-08-21 08:40:00|182.56|181.06|182.92|181.42|182.93|181.43|182.46|180.96|231
1629535500000|2021-08-21 08:45:00|182.93|181.43|182.82|181.32|182.97|181.47|182.63|181.13|251
1629535800000|2021-08-21 08:50:00|182.83|181.33|182.9|181.4|183.37|181.87|182.72|181.22|339
1629536100000|2021-08-21 08:55:00|182.89|181.39|183.17|181.67|183.17|181.67|182.72|181.22|175
1629536400000|2021-08-21 09:00:00|183.18|181.68|182.95|181.45|183.2|181.7|182.78|181.28|230
1629536700000|2021-08-21 09:05:00|182.94|181.44|182.84|181.34|182.96|181.46|182.49|180.99|335
1629537000000|2021-08-21 09:10:00|182.85|181.35|183.58|182.08|183.68|182.18|182.74|181.24|317
1629537300000|2021-08-21 09:15:00|183.57|182.07|182.67|181.17|183.57|182.07|182.52|181.02|335
1629537600000|2021-08-21 09:20:00|182.68|181.18|182.69|181.19|182.94|181.44|182.53|181.03|258
1629537900000|2021-08-21 09:25:00|182.72|181.22|182.45|180.95|182.73|181.23|182.38|180.88|151
1629538200000|2021-08-21 09:30:00|182.44|180.94|182.07|180.57|182.44|180.94|181.96|180.46|347
1629538500000|2021-08-21 09:35:00|182.06|180.56|182.38|180.88|182.53|181.03|181.91|180.41|344
1629538800000|2021-08-21 09:40:00|182.39|180.89|182.89|181.39|182.92|181.42|182.39|180.89|224
1629539100000|2021-08-21 09:45:00|182.9|181.4|183.25|181.75|183.61|182.11|182.9|181.4|308
1629539400000|2021-08-21 09:50:00|183.26|181.76|182.68|181.18|183.3|181.8|182.67|181.17|265
1629539700000|2021-08-21 09:55:00|182.69|181.19|182.86|181.36|183.05|181.55|182.34|180.84|399
1629540000000|2021-08-21 10:00:00|182.9|181.4|183.07|181.57|183.14|181.64|182.39|180.89|337
1629540300000|2021-08-21 10:05:00|183.08|181.58|183.4|181.9|183.56|182.06|183.08|181.58|377
1629540600000|2021-08-21 10:10:00|183.41|181.91|183.26|181.76|183.52|182.02|182.92|181.42|359
1629540900000|2021-08-21 10:15:00|183.27|181.77|183.38|181.88|183.52|182.02|183.06|181.56|293
1629541200000|2021-08-21 10:20:00|183.37|181.87|183.56|182.06|183.56|182.06|183.25|181.75|212
1629541500000|2021-08-21 10:25:00|183.59|182.09|183.38|181.88|183.69|182.19|183.38|181.88|295
1629541800000|2021-08-21 10:30:00|183.39|181.89|183.41|181.91|183.44|181.94|183.19|181.69|261
1629542100000|2021-08-21 10:35:00|183.42|181.92|183.48|181.98|183.52|182.02|183.34|181.84|178
1629542400000|2021-08-21 10:40:00|183.47|181.97|183.59|182.09|183.74|182.24|183.35|181.85|226
1629542700000|2021-08-21 10:45:00|183.58|182.08|183.84|182.34|184.25|182.75|183.21|181.71|485
1629543000000|2021-08-21 10:50:00|183.85|182.35|184.6|183.1|184.67|183.17|183.68|182.18|562
1629543300000|2021-08-21 10:55:00|184.58|183.08|184.56|183.06|185.26|183.76|184.36|182.86|550
1629543600000|2021-08-21 11:00:00|184.55|183.05|183.14|181.64|184.86|183.36|183.14|181.64|603
1629543900000|2021-08-21 11:05:00|183.13|181.63|180.57|179.07|183.13|181.63|180.4|178.9|822
1629544200000|2021-08-21 11:10:00|180.56|179.06|179.44|177.94|180.6|179.1|178.83|177.33|737
1629544500000|2021-08-21 11:15:00|179.45|177.95|180.48|178.98|180.87|179.37|179.22|177.72|622
1629544800000|2021-08-21 11:20:00|180.49|178.99|179.02|177.52|180.54|179.04|178.93|177.43|616
1629545100000|2021-08-21 11:25:00|179|177.5|179.06|177.56|179.6|178.1|178.85|177.35|608
1629545400000|2021-08-21 11:30:00|179.07|177.57|179.82|178.32|179.93|178.43|179.06|177.56|392
1629545700000|2021-08-21 11:35:00|179.81|178.31|179.93|178.43|180.39|178.89|179.77|178.27|417
1629546000000|2021-08-21 11:40:00|179.92|178.42|180.36|178.86|180.61|179.11|179.87|178.37|384
1629546300000|2021-08-21 11:45:00|180.35|178.85|179.77|178.27|180.37|178.87|179.56|178.06|319
1629546600000|2021-08-21 11:50:00|179.76|178.26|180.15|178.65|180.42|178.92|179.75|178.25|392
1629546900000|2021-08-21 11:55:00|180.16|178.66|180.53|179.03|180.68|179.18|180.1|178.6|346
1629547200000|2021-08-21 12:00:00|180.5|179|181.35|179.85|181.36|179.86|180.23|178.73|453
1629547500000|2021-08-21 12:05:00|181.32|179.82|181.46|179.96|181.59|180.09|181.23|179.73|355
1629547800000|2021-08-21 12:10:00|181.47|179.97|181.2|179.7|181.51|180.01|181.11|179.61|355
1629548100000|2021-08-21 12:15:00|181.19|179.69|181.6|180.1|181.65|180.15|181.19|179.69|351
1629548400000|2021-08-21 12:20:00|181.59|180.09|181.78|180.28|181.82|180.32|181.35|179.85|337
1629548700000|2021-08-21 12:25:00|181.79|180.29|181.55|180.05|181.91|180.41|181.39|179.89|360
1629549000000|2021-08-21 12:30:00|181.56|180.06|181.37|179.87|181.8|180.3|181.13|179.63|449
1629549300000|2021-08-21 12:35:00|181.34|179.84|181.5|180|181.79|180.29|181.24|179.74|375
1629549600000|2021-08-21 12:40:00|181.51|180.01|181.96|180.46|182.2|180.7|181.51|180.01|410
1629549900000|2021-08-21 12:45:00|181.94|180.44|182.47|180.97|182.66|181.16|181.91|180.41|460
1629550200000|2021-08-21 12:50:00|182.49|180.99|182.7|181.2|183.01|181.51|182.31|180.81|551
1629550500000|2021-08-21 12:55:00|182.69|181.19|182.92|181.42|183.33|181.83|182.64|181.14|581
1629550800000|2021-08-21 13:00:00|182.93|181.43|183.29|181.79|183.65|182.15|182.93|181.43|540
1629551100000|2021-08-21 13:05:00|183.3|181.8|183.29|181.79|183.63|182.13|183.29|181.79|471
1629551400000|2021-08-21 13:10:00|183.28|181.78|182.3|180.8|183.28|181.78|181.88|180.38|519
1629551700000|2021-08-21 13:15:00|182.31|180.81|181.95|180.45|182.75|181.25|181.7|180.2|480
1629552000000|2021-08-21 13:20:00|181.94|180.44|182.22|180.72|182.41|180.91|181.94|180.44|395
1629552300000|2021-08-21 13:25:00|182.24|180.74|182.64|181.14|182.82|181.32|182.24|180.74|376
1629552600000|2021-08-21 13:30:00|182.63|181.13|183.12|181.62|183.13|181.63|182.59|181.09|339
1629552900000|2021-08-21 13:35:00|183.11|181.61|182.72|181.22|183.15|181.65|182.71|181.21|322
1629553200000|2021-08-21 13:40:00|182.73|181.23|183.49|181.99|183.49|181.99|182.73|181.23|307
1629553500000|2021-08-21 13:45:00|183.48|181.98|182.74|181.24|183.49|181.99|182.62|181.12|410
1629553800000|2021-08-21 13:50:00|182.73|181.23|182.64|181.14|182.97|181.47|182.46|180.96|333
1629554100000|2021-08-21 13:55:00|182.63|181.13|182.72|181.22|182.9|181.4|182.4|180.9|364
1629554400000|2021-08-21 14:00:00|182.71|181.21|183.25|181.75|183.33|181.83|182.54|181.04|400
1629554700000|2021-08-21 14:05:00|183.24|181.74|182.91|181.41|183.24|181.74|182.9|181.4|391
1629555000000|2021-08-21 14:10:00|182.9|181.4|182.25|180.75|182.97|181.47|182.19|180.69|403
1629555300000|2021-08-21 14:15:00|182.26|180.76|181.96|180.46|182.57|181.07|181.64|180.14|484
1629555600000|2021-08-21 14:20:00|181.95|180.45|181.92|180.42|182.12|180.62|181.75|180.25|371
1629555900000|2021-08-21 14:25:00|181.93|180.43|181.93|180.43|182.16|180.66|181.83|180.33|296
1629556200000|2021-08-21 14:30:00|181.94|180.44|181.98|180.48|182.02|180.52|181.57|180.07|385
1629556500000|2021-08-21 14:35:00|181.96|180.46|181.99|180.49|182.01|180.51|181.71|180.21|313
1629556800000|2021-08-21 14:40:00|182|180.5|181.33|179.83|182.23|180.73|181.33|179.83|474
1629557100000|2021-08-21 14:45:00|181.32|179.82|181.67|180.17|181.73|180.23|181.32|179.82|264
1629557400000|2021-08-21 14:50:00|181.66|180.16|181.48|179.98|181.71|180.21|181.23|179.73|296
1629557700000|2021-08-21 14:55:00|181.47|179.97|181.51|180.01|181.74|180.24|181.37|179.87|303
1629558000000|2021-08-21 15:00:00|181.5|180|181.93|180.43|182.44|180.94|181.41|179.91|470
1629558300000|2021-08-21 15:05:00|181.97|180.47|181.82|180.32|182.23|180.73|181.63|180.13|388
1629558600000|2021-08-21 15:10:00|181.81|180.31|182.4|180.9|182.4|180.9|181.69|180.19|349
1629558900000|2021-08-21 15:15:00|182.39|180.89|182.58|181.08|182.77|181.27|182.37|180.87|408
1629559200000|2021-08-21 15:20:00|182.59|181.09|182.17|180.67|182.59|181.09|181.99|180.49|388
1629559500000|2021-08-21 15:25:00|182.18|180.68|182.28|180.78|182.37|180.87|182.02|180.52|341
1629559800000|2021-08-21 15:30:00|182.25|180.75|182.6|181.1|182.72|181.22|182.23|180.73|299
1629560100000|2021-08-21 15:35:00|182.58|181.08|182.82|181.32|182.9|181.4|182.37|180.87|332
1629560400000|2021-08-21 15:40:00|182.83|181.33|182.91|181.41|182.96|181.46|182.74|181.24|247
1629560700000|2021-08-21 15:45:00|182.9|181.4|182.98|181.48|183.01|181.51|182.71|181.21|267
1629561000000|2021-08-21 15:50:00|182.97|181.47|182.72|181.22|183.09|181.59|182.7|181.2|285
1629561300000|2021-08-21 15:55:00|182.71|181.21|182.75|181.25|182.94|181.44|182.71|181.21|218
1629561600000|2021-08-21 16:00:00|182.76|181.26|182.53|181.03|182.76|181.26|182.19|180.69|423
1629561900000|2021-08-21 16:05:00|182.54|181.04|182.76|181.26|183.05|181.55|182.48|180.98|346
1629562200000|2021-08-21 16:10:00|182.75|181.25|183.2|181.7|183.2|181.7|182.62|181.12|334
1629562500000|2021-08-21 16:15:00|183.21|181.71|182.8|181.3|183.21|181.71|182.39|180.89|450
1629562800000|2021-08-21 16:20:00|182.79|181.29|182.74|181.24|182.79|181.29|182.5|181|269
1629563100000|2021-08-21 16:25:00|182.73|181.23|183.51|182.01|183.53|182.03|182.73|181.23|490
1629563400000|2021-08-21 16:30:00|183.52|182.02|183.25|181.75|183.82|182.32|183.21|181.71|511
1629563700000|2021-08-21 16:35:00|183.26|181.76|183.21|181.71|183.32|181.82|182.87|181.37|374
1629564000000|2021-08-21 16:40:00|183.2|181.7|182.98|181.48|183.3|181.8|182.85|181.35|362
1629564300000|2021-08-21 16:45:00|182.99|181.49|183.1|181.6|183.32|181.82|182.81|181.31|346
1629564600000|2021-08-21 16:50:00|183.09|181.59|183.61|182.11|183.71|182.21|183.09|181.59|328
1629564900000|2021-08-21 16:55:00|183.6|182.1|183.36|181.86|183.68|182.18|183.14|181.64|321
1629565200000|2021-08-21 17:00:00|183.38|181.88|183.16|181.66|183.46|181.96|182.92|181.42|298
1629565500000|2021-08-21 17:05:00|183.17|181.67|183.43|181.93|183.47|181.97|182.95|181.45|328
1629565800000|2021-08-21 17:10:00|183.44|181.94|183.06|181.56|183.49|181.99|183.05|181.55|347
1629566100000|2021-08-21 17:15:00|183.05|181.55|183.08|181.58|183.13|181.63|182.82|181.32|330
1629566400000|2021-08-21 17:20:00|183.07|181.57|182.6|181.1|183.22|181.72|182.45|180.95|376
1629566700000|2021-08-21 17:25:00|182.61|181.11|182.75|181.25|182.87|181.37|182.57|181.07|284
1629567000000|2021-08-21 17:30:00|182.76|181.26|182.82|181.32|182.93|181.43|182.56|181.06|333
1629567300000|2021-08-21 17:35:00|182.8|181.3|182.6|181.1|182.84|181.34|182.31|180.81|352
1629567600000|2021-08-21 17:40:00|182.61|181.11|182.44|180.94|182.67|181.17|182.32|180.82|305
1629567900000|2021-08-21 17:45:00|182.45|180.95|182.52|181.02|182.79|181.29|182.34|180.84|214
1629568200000|2021-08-21 17:50:00|182.53|181.03|181.64|180.14|182.92|181.42|181.51|180.01|474
1629568500000|2021-08-21 17:55:00|181.65|180.15|182.55|181.05|182.57|181.07|181.64|180.14|444
1629568800000|2021-08-21 18:00:00|182.57|181.07|181.59|180.09|182.6|181.1|181.56|180.06|418
1629569100000|2021-08-21 18:05:00|181.58|180.08|180.58|179.08|181.63|180.13|180.3|178.8|566
1629569400000|2021-08-21 18:10:00|180.57|179.07|180.78|179.28|181.21|179.71|180.52|179.02|408
1629569700000|2021-08-21 18:15:00|180.79|179.29|180.61|179.11|180.83|179.33|180.43|178.93|323
1629570000000|2021-08-21 18:20:00|180.6|179.1|180.66|179.16|180.79|179.29|180.3|178.8|403
1629570300000|2021-08-21 18:25:00|180.67|179.17|180.48|178.98|180.8|179.3|180.43|178.93|376
1629570600000|2021-08-21 18:30:00|180.5|179|180.93|179.43|181.18|179.68|180.17|178.67|466
1629570900000|2021-08-21 18:35:00|180.92|179.42|180.86|179.36|181.11|179.61|180.72|179.22|374
1629571200000|2021-08-21 18:40:00|180.85|179.35|180.42|178.92|180.85|179.35|180.29|178.79|404
1629571500000|2021-08-21 18:45:00|180.41|178.91|180.79|179.29|181.04|179.54|180.36|178.86|340
1629571800000|2021-08-21 18:50:00|180.8|179.3|180.27|178.77|180.8|179.3|180.22|178.72|348
1629572100000|2021-08-21 18:55:00|180.28|178.78|180.21|178.71|180.46|178.96|180.07|178.57|317
1629572400000|2021-08-21 19:00:00|180.2|178.7|180.01|178.51|180.23|178.73|179.66|178.16|339
1629572700000|2021-08-21 19:05:00|180.02|178.52|179.5|178|180.11|178.61|179.41|177.91|354
1629573000000|2021-08-21 19:10:00|179.51|178.01|179.54|178.04|179.74|178.24|179.19|177.69|491
1629573300000|2021-08-21 19:15:00|179.55|178.05|179.29|177.79|179.69|178.19|178.95|177.45|532
1629573600000|2021-08-21 19:20:00|179.3|177.8|178.55|177.05|179.35|177.85|178.13|176.63|634
1629573900000|2021-08-21 19:25:00|178.53|177.03|179|177.5|179|177.5|178.36|176.86|398
1629574200000|2021-08-21 19:30:00|178.99|177.49|179.27|177.77|179.33|177.83|178.73|177.23|409
1629574500000|2021-08-21 19:35:00|179.26|177.76|178.98|177.48|179.32|177.82|178.82|177.32|367
1629574800000|2021-08-21 19:40:00|178.99|177.49|178.16|176.66|178.99|177.49|178.14|176.64|440
1629575100000|2021-08-21 19:45:00|178.15|176.65|178.35|176.85|178.56|177.06|178.13|176.63|410
1629575400000|2021-08-21 19:50:00|178.34|176.84|177.93|176.43|178.59|177.09|177.61|176.11|396
1629575700000|2021-08-21 19:55:00|177.94|176.44|178.45|176.95|178.45|176.95|177.62|176.12|512
1629576000000|2021-08-21 20:00:00|178.44|176.94|178.8|177.3|179.12|177.62|178.37|176.87|476
1629576300000|2021-08-21 20:05:00|178.79|177.29|177.89|176.39|178.94|177.44|177.84|176.34|423
1629576600000|2021-08-21 20:10:00|177.88|176.38|177.87|176.37|178.2|176.7|177.75|176.25|468
1629576900000|2021-08-21 20:15:00|177.88|176.38|178.32|176.82|178.63|177.13|177.88|176.38|327
1629577200000|2021-08-21 20:20:00|178.31|176.81|178.11|176.61|178.53|177.03|177.9|176.4|441
1629577500000|2021-08-21 20:25:00|178.1|176.6|178|176.5|178.1|176.6|177.67|176.17|364
1629577800000|2021-08-21 20:30:00|178.01|176.51|178.52|177.02|178.62|177.12|178|176.5|406
1629578100000|2021-08-21 20:35:00|178.53|177.03|178.05|176.55|178.6|177.1|177.97|176.47|410
1629578400000|2021-08-21 20:40:00|178.06|176.56|178.23|176.73|178.24|176.74|177.83|176.33|318
1629578700000|2021-08-21 20:45:00|178.22|176.72|179.07|177.57|179.69|178.19|178.16|176.66|476
1629579000000|2021-08-21 20:50:00|179.06|177.56|178.62|177.12|179.2|177.7|178.48|176.98|318
1629579300000|2021-08-21 20:55:00|178.61|177.11|179.03|177.53|179.03|177.53|178.58|177.08|336
1629579600000|2021-08-21 21:00:00|179.04|177.54|178.75|177.25|179.12|177.62|178.57|177.07|338
1629579900000|2021-08-21 21:05:00|178.76|177.26|179.43|177.93|179.43|177.93|178.75|177.25|325
1629580200000|2021-08-21 21:10:00|179.42|177.92|179.6|178.1|179.6|178.1|179.33|177.83|232
1629580500000|2021-08-21 21:15:00|179.59|178.09|179.97|178.47|180.04|178.54|179.49|177.99|281
1629580800000|2021-08-21 21:20:00|179.98|178.48|179.91|178.41|180.06|178.56|179.83|178.33|191
1629581100000|2021-08-21 21:25:00|179.92|178.42|179.9|178.4|179.98|178.48|179.69|178.19|231
1629581400000|2021-08-21 21:30:00|179.89|178.39|180.03|178.53|180.06|178.56|179.89|178.39|121
1629581700000|2021-08-21 21:35:00|180.04|178.54|180.08|178.58|180.08|178.58|179.74|178.24|182
1629582000000|2021-08-21 21:40:00|180.1|178.6|180.24|178.74|180.24|178.74|180.01|178.51|158
1629582300000|2021-08-21 21:45:00|180.25|178.75|180.38|178.88|180.68|179.18|180.25|178.75|261
1629582600000|2021-08-21 21:50:00|180.39|178.89|180.58|179.08|180.83|179.33|180.39|178.89|255
1629582900000|2021-08-21 21:55:00|180.57|179.07|180.18|178.68|180.71|179.21|180.15|178.65|275
1629583200000|2021-08-21 22:00:00|180.17|178.67|180.69|179.19|180.74|179.24|180.17|178.67|214
1629583500000|2021-08-21 22:05:00|180.7|179.2|180.75|179.25|180.88|179.38|180.5|179|295
1629583800000|2021-08-21 22:10:00|180.76|179.26|180.65|179.15|180.92|179.42|180.5|179|332
1629584100000|2021-08-21 22:15:00|180.64|179.14|181.2|179.7|181.33|179.83|180.64|179.14|298
1629584400000|2021-08-21 22:20:00|181.21|179.71|181.17|179.67|181.37|179.87|181.07|179.57|242
1629584700000|2021-08-21 22:25:00|181.18|179.68|181.32|179.82|181.49|179.99|181.17|179.67|243
1629585000000|2021-08-21 22:30:00|181.31|179.81|181.66|180.16|181.71|180.21|181.31|179.81|304
1629585300000|2021-08-21 22:35:00|181.65|180.15|182|180.5|182.22|180.72|181.56|180.06|357
1629585600000|2021-08-21 22:40:00|182.01|180.51|181.94|180.44|182.33|180.83|181.54|180.04|418
1629585900000|2021-08-21 22:45:00|181.95|180.45|182.53|181.03|182.57|181.07|181.95|180.45|319
1629586200000|2021-08-21 22:50:00|182.54|181.04|182.31|180.81|182.54|181.04|182.29|180.79|267
1629586500000|2021-08-21 22:55:00|182.3|180.8|182.58|181.08|182.73|181.23|182.3|180.8|221
1629586800000|2021-08-21 23:00:00|182.59|181.09|182.14|180.64|182.71|181.21|182.12|180.62|258
1629587100000|2021-08-21 23:05:00|182.13|180.63|182.52|181.02|182.56|181.06|182.13|180.63|236
1629587400000|2021-08-21 23:10:00|182.53|181.03|182.27|180.77|182.66|181.16|182.27|180.77|240
1629587700000|2021-08-21 23:15:00|182.28|180.78|182.03|180.53|182.39|180.89|181.85|180.35|377
1629588000000|2021-08-21 23:20:00|182.04|180.54|181.88|180.38|182.3|180.8|181.88|180.38|291
1629588300000|2021-08-21 23:25:00|181.86|180.36|181.7|180.2|182.12|180.62|181.58|180.08|361
1629588600000|2021-08-21 23:30:00|181.69|180.19|181.28|179.78|181.9|180.4|181.08|179.58|282
1629588900000|2021-08-21 23:35:00|181.29|179.79|181.05|179.55|181.52|180.02|180.96|179.46|421
1629589200000|2021-08-21 23:40:00|181.02|179.52|181.13|179.63|181.48|179.98|181.02|179.52|378
1629589500000|2021-08-21 23:45:00|181.14|179.64|180.94|179.44|181.45|179.95|180.92|179.42|383
1629589800000|2021-08-21 23:50:00|180.95|179.45|180.88|179.38|181.36|179.86|180.77|179.27|345
1629590100000|2021-08-21 23:55:00|180.87|179.37|180.49|178.99|181.12|179.62|180.37|178.87|412
1629590400000|2021-08-22 00:00:00|180.48|178.98|181.54|180.04|181.54|180.04|180.42|178.92|506
1629590700000|2021-08-22 00:05:00|181.53|180.03|182.15|180.65|182.32|180.82|181.45|179.95|463
1629591000000|2021-08-22 00:10:00|182.14|180.64|181.17|179.67|182.14|180.64|181.09|179.59|365
1629591300000|2021-08-22 00:15:00|181.16|179.66|180.73|179.23|181.17|179.67|180.72|179.22|308
1629591600000|2021-08-22 00:20:00|180.72|179.22|182.3|180.8|182.3|180.8|180.68|179.18|374
1629591900000|2021-08-22 00:25:00|182.27|180.77|183.87|182.37|183.93|182.43|182.23|180.73|485
1629592200000|2021-08-22 00:30:00|183.88|182.38|184.84|183.34|184.91|183.41|183.88|182.38|290
1629592500000|2021-08-22 00:35:00|184.85|183.35|183.61|182.11|185.03|183.53|183.29|181.79|504
1629592800000|2021-08-22 00:40:00|183.6|182.1|184.06|182.56|184.3|182.8|183.55|182.05|461
1629593100000|2021-08-22 00:45:00|184.07|182.57|183.03|181.53|184.54|183.04|183.01|181.51|463
1629593400000|2021-08-22 00:50:00|183.02|181.52|183.46|181.96|183.78|182.28|182.79|181.29|432
1629593700000|2021-08-22 00:55:00|183.45|181.95|183.95|182.45|184.12|182.62|183.32|181.82|352
1629594000000|2021-08-22 01:00:00|183.97|182.47|183.27|181.77|183.97|182.47|183.27|181.77|438
1629594300000|2021-08-22 01:05:00|183.26|181.76|183.14|181.64|183.85|182.35|183.09|181.59|376
1629594600000|2021-08-22 01:10:00|183.15|181.65|182.78|181.28|183.29|181.79|182.64|181.14|367
1629594900000|2021-08-22 01:15:00|182.79|181.29|183.33|181.83|183.34|181.84|182.66|181.16|364
1629595200000|2021-08-22 01:20:00|183.32|181.82|183.15|181.65|183.34|181.84|182.77|181.27|422
1629595500000|2021-08-22 01:25:00|183.16|181.66|183.27|181.77|183.28|181.78|182.97|181.47|313
1629595800000|2021-08-22 01:30:00|183.28|181.78|183.97|182.47|184.14|182.64|183.26|181.76|394
1629596100000|2021-08-22 01:35:00|183.95|182.45|183.96|182.46|184.02|182.52|183.49|181.99|353
1629596400000|2021-08-22 01:40:00|183.95|182.45|183.98|182.48|184.15|182.65|183.86|182.36|259
1629596700000|2021-08-22 01:45:00|183.97|182.47|183.54|182.04|184.14|182.64|183.5|182|382
1629597000000|2021-08-22 01:50:00|183.57|182.07|183.48|181.98|183.75|182.25|183.41|181.91|366
1629597300000|2021-08-22 01:55:00|183.49|181.99|183.52|182.02|183.92|182.42|183.21|181.71|378
1629597600000|2021-08-22 02:00:00|183.51|182.01|183.55|182.05|183.58|182.08|183.18|181.68|297
1629597900000|2021-08-22 02:05:00|183.54|182.04|183.9|182.4|183.99|182.49|183.51|182.01|328
1629598200000|2021-08-22 02:10:00|183.89|182.39|183.64|182.14|184.04|182.54|183.54|182.04|326
1629598500000|2021-08-22 02:15:00|183.63|182.13|183.44|181.94|183.81|182.31|183.07|181.57|377
1629598800000|2021-08-22 02:20:00|183.43|181.93|183.31|181.81|183.43|181.93|183.12|181.62|335
1629599100000|2021-08-22 02:25:00|183.32|181.82|183|181.5|183.34|181.84|182.85|181.35|282
1629599400000|2021-08-22 02:30:00|182.98|181.48|182.85|181.35|183.47|181.97|182.74|181.24|381
1629599700000|2021-08-22 02:35:00|182.86|181.36|182.33|180.83|182.87|181.37|182.32|180.82|227
1629600000000|2021-08-22 02:40:00|182.32|180.82|182.18|180.68|182.6|181.1|182.17|180.67|376
1629600300000|2021-08-22 02:45:00|182.19|180.69|182.8|181.3|182.85|181.35|182.06|180.56|440
1629600600000|2021-08-22 02:50:00|182.79|181.29|183.05|181.55|183.07|181.57|182.73|181.23|350
1629600900000|2021-08-22 02:55:00|183.06|181.56|183.01|181.51|183.19|181.69|182.7|181.2|323
1629601200000|2021-08-22 03:00:00|183.02|181.52|183.1|181.6|183.24|181.74|182.7|181.2|400
1629601500000|2021-08-22 03:05:00|183.11|181.61|183.76|182.26|183.83|182.33|183.1|181.6|373
1629601800000|2021-08-22 03:10:00|183.75|182.25|183.62|182.12|183.75|182.25|183.36|181.86|296
1629602100000|2021-08-22 03:15:00|183.63|182.13|183.7|182.2|184.02|182.52|183.61|182.11|353
1629602400000|2021-08-22 03:20:00|183.69|182.19|183.41|181.91|183.8|182.3|182.92|181.42|409
1629602700000|2021-08-22 03:25:00|183.42|181.92|182.56|181.06|183.42|181.92|182.25|180.75|390
1629603000000|2021-08-22 03:30:00|182.55|181.05|182.91|181.41|182.97|181.47|182.19|180.69|411
1629603300000|2021-08-22 03:35:00|182.92|181.42|182.63|181.13|183.11|181.61|182.62|181.12|354
1629603600000|2021-08-22 03:40:00|182.6|181.1|183.09|181.59|183.09|181.59|182.08|180.58|439
1629603900000|2021-08-22 03:45:00|183.08|181.58|182.94|181.44|183.09|181.59|182.56|181.06|453
1629604200000|2021-08-22 03:50:00|182.95|181.45|182.61|181.11|182.95|181.45|182.29|180.79|421
1629604500000|2021-08-22 03:55:00|182.6|181.1|182.92|181.42|183.37|181.87|182.54|181.04|442
1629604800000|2021-08-22 04:00:00|182.91|181.41|183.76|182.26|183.76|182.26|182.85|181.35|434
1629605100000|2021-08-22 04:05:00|183.75|182.25|184.74|183.24|184.77|183.27|183.66|182.16|372
1629605400000|2021-08-22 04:10:00|184.75|183.25|186.54|185.04|186.57|185.07|184.53|183.03|553
1629605700000|2021-08-22 04:15:00|186.56|185.06|187.18|185.68|187.41|185.91|186.55|185.05|600
1629606000000|2021-08-22 04:20:00|187.2|185.7|188.09|186.59|188.41|186.91|186.99|185.49|499
1629606300000|2021-08-22 04:25:00|188.1|186.6|187.93|186.43|188.43|186.93|187.58|186.08|531
1629606600000|2021-08-22 04:30:00|187.94|186.44|187.38|185.88|188.14|186.64|187.22|185.72|416
1629606900000|2021-08-22 04:35:00|187.39|185.89|186.66|185.16|187.57|186.07|186.65|185.15|351
1629607200000|2021-08-22 04:40:00|186.65|185.15|187.77|186.27|188.46|186.96|186.63|185.13|536
1629607500000|2021-08-22 04:45:00|187.76|186.26|188.65|187.15|188.69|187.19|187.36|185.86|492
1629607800000|2021-08-22 04:50:00|188.66|187.16|188.47|186.97|188.81|187.31|188.28|186.78|500
1629608100000|2021-08-22 04:55:00|188.48|186.98|188.74|187.24|189.1|187.6|188.4|186.9|550
1629608400000|2021-08-22 05:00:00|188.75|187.25|188.22|186.72|189.18|187.68|188.02|186.52|543
1629608700000|2021-08-22 05:05:00|188.23|186.73|187.75|186.25|188.25|186.75|187.63|186.13|454
1629609000000|2021-08-22 05:10:00|187.76|186.26|187.98|186.48|188.42|186.92|187.69|186.19|352
1629609300000|2021-08-22 05:15:00|187.99|186.49|187.52|186.02|188.24|186.74|187.43|185.93|375
1629609600000|2021-08-22 05:20:00|187.51|186.01|187.45|185.95|187.83|186.33|187.34|185.84|331
1629609900000|2021-08-22 05:25:00|187.46|185.96|188.02|186.52|188.23|186.73|187.46|185.96|277
1629610200000|2021-08-22 05:30:00|188.01|186.51|187.76|186.26|188.09|186.59|187.44|185.94|434
1629610500000|2021-08-22 05:35:00|187.77|186.27|187.56|186.06|187.99|186.49|187.48|185.98|296
1629610800000|2021-08-22 05:40:00|187.57|186.07|187.57|186.07|187.69|186.19|187.5|186|163
1629611100000|2021-08-22 05:45:00|187.58|186.08|187.95|186.45|187.99|186.49|187.57|186.07|334
1629611400000|2021-08-22 05:50:00|187.94|186.44|188.06|186.56|188.09|186.59|187.69|186.19|359
1629611700000|2021-08-22 05:55:00|188.05|186.55|188.95|187.45|189|187.5|187.79|186.29|338
1629612000000|2021-08-22 06:00:00|189.12|187.62|190.33|188.83|190.34|188.84|189.12|187.62|586
1629612300000|2021-08-22 06:05:00|190.32|188.82|189.47|187.97|190.4|188.9|189.2|187.7|487
1629612600000|2021-08-22 06:10:00|189.46|187.96|189.58|188.08|189.73|188.23|189.16|187.66|422
1629612900000|2021-08-22 06:15:00|189.59|188.09|189.7|188.2|189.85|188.35|189.33|187.83|411
1629613200000|2021-08-22 06:20:00|189.71|188.21|189.25|187.75|189.74|188.24|189.22|187.72|404
1629613500000|2021-08-22 06:25:00|189.26|187.76|188.41|186.91|189.29|187.79|188.25|186.75|446
1629613800000|2021-08-22 06:30:00|188.42|186.92|189.02|187.52|189.27|187.77|188.42|186.92|308
1629614100000|2021-08-22 06:35:00|189.01|187.51|189.33|187.83|189.73|188.23|188.73|187.23|491
1629614400000|2021-08-22 06:40:00|189.34|187.84|190.12|188.62|190.25|188.75|189.21|187.71|450
1629614700000|2021-08-22 06:45:00|190.11|188.61|190.07|188.57|190.28|188.78|189.66|188.16|427
1629615000000|2021-08-22 06:50:00|190.08|188.58|189.91|188.41|190.24|188.74|189.63|188.13|373
1629615300000|2021-08-22 06:55:00|189.92|188.42|189.59|188.09|189.93|188.43|189.23|187.73|413
1629615600000|2021-08-22 07:00:00|189.58|188.08|189.59|188.09|190.2|188.7|189.58|188.08|342
1629615900000|2021-08-22 07:05:00|189.6|188.1|189.37|187.87|189.9|188.4|189.37|187.87|367
1629616200000|2021-08-22 07:10:00|189.38|187.88|189.39|187.89|189.43|187.93|189.29|187.79|234
1629616500000|2021-08-22 07:15:00|189.38|187.88|189.58|188.08|189.64|188.14|189.37|187.87|272
1629616800000|2021-08-22 07:20:00|189.59|188.09|189.9|188.4|190.05|188.55|189.56|188.06|349
1629617100000|2021-08-22 07:25:00|189.91|188.41|190.21|188.71|190.22|188.72|189.71|188.21|267
1629617400000|2021-08-22 07:30:00|190.22|188.72|189.27|187.77|190.22|188.72|189.1|187.6|319
1629617700000|2021-08-22 07:35:00|189.26|187.76|189.08|187.58|189.67|188.17|189.07|187.57|358
1629618000000|2021-08-22 07:40:00|189.09|187.59|189.06|187.56|189.28|187.78|189.05|187.55|233
1629618300000|2021-08-22 07:45:00|189.05|187.55|188.88|187.38|189.15|187.65|188.76|187.26|291
1629618600000|2021-08-22 07:50:00|188.87|187.37|188.95|187.45|189.28|187.78|188.87|187.37|292
1629618900000|2021-08-22 07:55:00|188.96|187.46|189.25|187.75|189.31|187.81|188.91|187.41|353
1629619200000|2021-08-22 08:00:00|189.24|187.74|189.89|188.39|189.92|188.42|189.23|187.73|511
1629619500000|2021-08-22 08:05:00|189.88|188.38|189.63|188.13|189.94|188.44|189.59|188.09|364
1629619800000|2021-08-22 08:10:00|189.62|188.12|189.37|187.87|189.64|188.14|189.34|187.84|399
1629620100000|2021-08-22 08:15:00|189.36|187.86|187.78|186.28|189.44|187.94|187.57|186.07|471
1629620400000|2021-08-22 08:20:00|187.8|186.3|188.32|186.82|188.56|187.06|187.8|186.3|565
1629620700000|2021-08-22 08:25:00|188.31|186.81|187.91|186.41|188.45|186.95|187.66|186.16|444
1629621000000|2021-08-22 08:30:00|187.92|186.42|188.57|187.07|188.63|187.13|187.88|186.38|349
1629621300000|2021-08-22 08:35:00|188.56|187.06|188.94|187.44|188.94|187.44|188.55|187.05|331
1629621600000|2021-08-22 08:40:00|188.97|187.47|188.85|187.35|189.02|187.52|188.49|186.99|321
1629621900000|2021-08-22 08:45:00|188.86|187.36|188.68|187.18|189.23|187.73|188.6|187.1|292
1629622200000|2021-08-22 08:50:00|188.69|187.19|188.7|187.2|189.03|187.53|188.25|186.75|431
1629622500000|2021-08-22 08:55:00|188.69|187.19|188.57|187.07|188.71|187.21|188.32|186.82|439
1629622800000|2021-08-22 09:00:00|188.58|187.08|188.94|187.44|189.22|187.72|188.57|187.07|423
1629623100000|2021-08-22 09:05:00|188.93|187.43|189|187.5|189.21|187.71|188.73|187.23|332
1629623400000|2021-08-22 09:10:00|189.01|187.51|188.73|187.23|189.03|187.53|188.7|187.2|286
1629623700000|2021-08-22 09:15:00|188.71|187.21|188.99|187.49|189.11|187.61|188.69|187.19|330
1629624000000|2021-08-22 09:20:00|188.98|187.48|188.91|187.41|188.99|187.49|188.68|187.18|289
1629624300000|2021-08-22 09:25:00|188.9|187.4|188.78|187.28|188.92|187.42|188.66|187.16|224
1629624600000|2021-08-22 09:30:00|188.79|187.29|188.67|187.17|188.87|187.37|188.66|187.16|195
1629624900000|2021-08-22 09:35:00|188.68|187.18|188.79|187.29|188.88|187.38|188.67|187.17|392
1629625200000|2021-08-22 09:40:00|188.78|187.28|189.06|187.56|189.07|187.57|188.74|187.24|357
1629625500000|2021-08-22 09:45:00|189.07|187.57|189.28|187.78|189.28|187.78|188.84|187.34|409
1629625800000|2021-08-22 09:50:00|189.29|187.79|189.57|188.07|189.63|188.13|189.16|187.66|385
1629626100000|2021-08-22 09:55:00|189.56|188.06|189.88|188.38|189.88|188.38|189.32|187.82|384
1629626400000|2021-08-22 10:00:00|189.9|188.4|189.3|187.8|189.94|188.44|189.24|187.74|321
1629626700000|2021-08-22 10:05:00|189.31|187.81|189.1|187.6|189.31|187.81|188.81|187.31|387
1629627000000|2021-08-22 10:10:00|189.11|187.61|189.38|187.88|189.79|188.29|188.94|187.44|423
1629627300000|2021-08-22 10:15:00|189.36|187.86|189.68|188.18|189.84|188.34|189.24|187.74|467
1629627600000|2021-08-22 10:20:00|189.69|188.19|188.99|187.49|189.87|188.37|188.79|187.29|496
1629627900000|2021-08-22 10:25:00|188.98|187.48|188.7|187.2|189.14|187.64|188.58|187.08|353
1629628200000|2021-08-22 10:30:00|188.71|187.21|189.17|187.67|189.32|187.82|188.62|187.12|351
1629628500000|2021-08-22 10:35:00|189.16|187.66|188.73|187.23|189.19|187.69|188.62|187.12|373
1629628800000|2021-08-22 10:40:00|188.72|187.22|188.81|187.31|188.96|187.46|188.71|187.21|300
1629629100000|2021-08-22 10:45:00|188.8|187.3|188.71|187.21|189.14|187.64|188.71|187.21|383
1629629400000|2021-08-22 10:50:00|188.7|187.2|188.11|186.61|188.73|187.23|188.03|186.53|411
1629629700000|2021-08-22 10:55:00|188.12|186.62|188.41|186.91|188.69|187.19|187.89|186.39|536
1629630000000|2021-08-22 11:00:00|188.42|186.92|188.24|186.74|188.79|187.29|187.96|186.46|456
1629630300000|2021-08-22 11:05:00|188.23|186.73|188.17|186.67|188.31|186.81|188|186.5|290
1629630600000|2021-08-22 11:10:00|188.12|186.62|188.49|186.99|188.72|187.22|188.1|186.6|294
1629630900000|2021-08-22 11:15:00|188.5|187|188.55|187.05|188.58|187.08|188.13|186.63|375
1629631200000|2021-08-22 11:20:00|188.56|187.06|188.54|187.04|188.56|187.06|188.32|186.82|241
1629631500000|2021-08-22 11:25:00|188.55|187.05|188.6|187.1|188.75|187.25|188.29|186.79|341
1629631800000|2021-08-22 11:30:00|188.61|187.11|188.2|186.7|188.75|187.25|188.16|186.66|385
1629632100000|2021-08-22 11:35:00|188.19|186.69|188.47|186.97|188.58|187.08|187.85|186.35|367
1629632400000|2021-08-22 11:40:00|188.45|186.95|188.63|187.13|188.72|187.22|188.27|186.77|268
1629632700000|2021-08-22 11:45:00|188.64|187.14|188.78|187.28|188.85|187.35|188.28|186.78|391
1629633000000|2021-08-22 11:50:00|188.79|187.29|188.35|186.85|188.79|187.29|188.26|186.76|398
1629633300000|2021-08-22 11:55:00|188.36|186.86|188.8|187.3|188.8|187.3|188.16|186.66|387
1629633600000|2021-08-22 12:00:00|188.79|187.29|188.14|186.64|189.06|187.56|188.12|186.62|508
1629633900000|2021-08-22 12:05:00|188.15|186.65|187.21|185.71|188.21|186.71|186.85|185.35|520
1629634200000|2021-08-22 12:10:00|187.2|185.7|187.52|186.02|187.54|186.04|186.92|185.42|498
1629634500000|2021-08-22 12:15:00|187.51|186.01|187.92|186.42|187.97|186.47|187.46|185.96|435
1629634800000|2021-08-22 12:20:00|187.91|186.41|187.78|186.28|187.91|186.41|187.5|186|330
1629635100000|2021-08-22 12:25:00|187.79|186.29|186.85|185.35|187.79|186.29|186.85|185.35|402
1629635400000|2021-08-22 12:30:00|186.86|185.36|187.27|185.77|187.3|185.8|186.1|184.6|527
1629635700000|2021-08-22 12:35:00|187.26|185.76|186.93|185.43|187.46|185.96|186.83|185.33|411
1629636000000|2021-08-22 12:40:00|186.92|185.42|186.27|184.77|186.93|185.43|186.02|184.52|543
1629636300000|2021-08-22 12:45:00|186.28|184.78|186.29|184.79|186.88|185.38|186.23|184.73|472
1629636600000|2021-08-22 12:50:00|186.3|184.8|186.52|185.02|186.62|185.12|186.14|184.64|492
1629636900000|2021-08-22 12:55:00|186.51|185.01|186.53|185.03|186.91|185.41|186.34|184.84|418
1629637200000|2021-08-22 13:00:00|186.54|185.04|186.16|184.66|186.77|185.27|186.16|184.66|526
1629637500000|2021-08-22 13:05:00|186.15|184.65|185.7|184.2|186.23|184.73|185.61|184.11|430
1629637800000|2021-08-22 13:10:00|185.71|184.21|186.2|184.7|186.39|184.89|185.69|184.19|361
1629638100000|2021-08-22 13:15:00|186.19|184.69|185.19|183.69|186.35|184.85|185.09|183.59|570
1629638400000|2021-08-22 13:20:00|185.2|183.7|185.72|184.22|185.74|184.24|184.77|183.27|437
1629638700000|2021-08-22 13:25:00|185.73|184.23|186.36|184.86|186.41|184.91|185.67|184.17|396
1629639000000|2021-08-22 13:30:00|186.35|184.85|186.56|185.06|186.67|185.17|185.85|184.35|439
1629639300000|2021-08-22 13:35:00|186.59|185.09|186.36|184.86|186.6|185.1|186.14|184.64|406
1629639600000|2021-08-22 13:40:00|186.35|184.85|185.74|184.24|186.35|184.85|185.7|184.2|414
1629639900000|2021-08-22 13:45:00|185.73|184.23|185.89|184.39|186.04|184.54|185.22|183.72|390
1629640200000|2021-08-22 13:50:00|185.9|184.4|185.96|184.46|186|184.5|185.34|183.84|420
1629640500000|2021-08-22 13:55:00|185.97|184.47|186.26|184.76|186.59|185.09|185.75|184.25|390
1629640800000|2021-08-22 14:00:00|186.25|184.75|186.89|185.39|186.9|185.4|185.85|184.35|485
1629641100000|2021-08-22 14:05:00|186.9|185.4|186.57|185.07|187.01|185.51|186.46|184.96|445
1629641400000|2021-08-22 14:10:00|186.56|185.06|186.52|185.02|186.72|185.22|186.18|184.68|378
1629641700000|2021-08-22 14:15:00|186.51|185.01|187.31|185.81|187.55|186.05|186.22|184.72|463
1629642000000|2021-08-22 14:20:00|187.28|185.78|186.96|185.46|187.39|185.89|186.9|185.4|413
1629642300000|2021-08-22 14:25:00|186.97|185.47|186.8|185.3|187.2|185.7|186.73|185.23|402
1629642600000|2021-08-22 14:30:00|186.81|185.31|185.99|184.49|186.93|185.43|185.96|184.46|509
1629642900000|2021-08-22 14:35:00|185.98|184.48|185.78|184.28|186.18|184.68|184.99|183.49|678
1629643200000|2021-08-22 14:40:00|185.77|184.27|185.59|184.09|186|184.5|185.25|183.75|590
1629643500000|2021-08-22 14:45:00|185.6|184.1|184.29|182.79|185.61|184.11|184.17|182.67|582
1629643800000|2021-08-22 14:50:00|184.3|182.8|181.24|179.74|184.32|182.82|181.24|179.74|805
1629644100000|2021-08-22 14:55:00|181.27|179.77|180.8|179.3|182.28|180.78|180.51|179.01|778
1629644400000|2021-08-22 15:00:00|180.79|179.29|181.54|180.04|182.08|180.58|180.08|178.58|762
1629644700000|2021-08-22 15:05:00|181.52|180.02|181.71|180.21|182.28|180.78|181.5|180|577
1629645000000|2021-08-22 15:10:00|181.72|180.22|181.99|180.49|182.08|180.58|181.1|179.6|624
1629645300000|2021-08-22 15:15:00|181.98|180.48|182.11|180.61|182.15|180.65|181.42|179.92|545
1629645600000|2021-08-22 15:20:00|182.12|180.62|181.91|180.41|183|181.5|181.77|180.27|558
1629645900000|2021-08-22 15:25:00|181.9|180.4|181.85|180.35|182.57|181.07|181.69|180.19|514
1629646200000|2021-08-22 15:30:00|181.86|180.36|182.81|181.31|182.96|181.46|181.77|180.27|521
1629646500000|2021-08-22 15:35:00|182.82|181.32|182.86|181.36|182.95|181.45|182.48|180.98|495
1629646800000|2021-08-22 15:40:00|182.85|181.35|182.78|181.28|182.85|181.35|182.33|180.83|507
1629647100000|2021-08-22 15:45:00|182.79|181.29|182.64|181.14|182.91|181.41|182.43|180.93|371
1629647400000|2021-08-22 15:50:00|182.62|181.12|182.67|181.17|182.97|181.47|182.6|181.1|418
1629647700000|2021-08-22 15:55:00|182.68|181.18|183.09|181.59|183.1|181.6|182.47|180.97|397
1629648000000|2021-08-22 16:00:00|183.1|181.6|183.03|181.53|183.12|181.62|182.32|180.82|548
1629648300000|2021-08-22 16:05:00|183.02|181.52|182.85|181.35|183.15|181.65|182.73|181.23|411
1629648600000|2021-08-22 16:10:00|182.87|181.37|182.67|181.17|182.94|181.44|182.05|180.55|431
1629648900000|2021-08-22 16:15:00|182.66|181.16|182.42|180.92|182.95|181.45|182.24|180.74|477
1629649200000|2021-08-22 16:20:00|182.43|180.93|183.34|181.84|183.36|181.86|182.38|180.88|473
1629649500000|2021-08-22 16:25:00|183.36|181.86|183.79|182.29|183.81|182.31|183.16|181.66|418
1629649800000|2021-08-22 16:30:00|183.78|182.28|184.03|182.53|184.06|182.56|183.49|181.99|514
1629650100000|2021-08-22 16:35:00|184.02|182.52|184.09|182.59|184.34|182.84|183.93|182.43|424
1629650400000|2021-08-22 16:40:00|184.08|182.58|183.62|182.12|184.08|182.58|183.5|182|415
1629650700000|2021-08-22 16:45:00|183.64|182.14|182.66|181.16|183.67|182.17|182.64|181.14|460
1629651000000|2021-08-22 16:50:00|182.64|181.14|182.6|181.1|183.31|181.81|182.59|181.09|456
1629651300000|2021-08-22 16:55:00|182.59|181.09|182.83|181.33|183.15|181.65|182.59|181.09|392
1629651600000|2021-08-22 17:00:00|182.84|181.34|182.94|181.44|183.47|181.97|182.68|181.18|513
1629651900000|2021-08-22 17:05:00|182.93|181.43|183.19|181.69|183.27|181.77|182.92|181.42|350
1629652200000|2021-08-22 17:10:00|183.18|181.68|183.61|182.11|183.64|182.14|183.17|181.67|371
1629652500000|2021-08-22 17:15:00|183.6|182.1|183|181.5|183.64|182.14|182.97|181.47|383
1629652800000|2021-08-22 17:20:00|183.01|181.51|182.49|180.99|183.18|181.68|182.33|180.83|489
1629653100000|2021-08-22 17:25:00|182.48|180.98|182.84|181.34|183.02|181.52|182.12|180.62|375
1629653400000|2021-08-22 17:30:00|182.85|181.35|182.82|181.32|183.09|181.59|182.57|181.07|401
1629653700000|2021-08-22 17:35:00|182.83|181.33|182.32|180.82|182.85|181.35|182.15|180.65|354
1629654000000|2021-08-22 17:40:00|182.33|180.83|182.11|180.61|182.53|181.03|181.81|180.31|324
1629654300000|2021-08-22 17:45:00|182.12|180.62|182.2|180.7|182.35|180.85|181.78|180.28|364
1629654600000|2021-08-22 17:50:00|182.21|180.71|181.84|180.34|182.31|180.81|181.77|180.27|336
1629654900000|2021-08-22 17:55:00|181.85|180.35|182.43|180.93|182.52|181.02|181.84|180.34|304
1629655200000|2021-08-22 18:00:00|182.41|180.91|181.46|179.96|182.41|180.91|181.45|179.95|393
1629655500000|2021-08-22 18:05:00|181.45|179.95|180.37|178.87|181.51|180.01|180.2|178.7|556
1629655800000|2021-08-22 18:10:00|180.35|178.85|180.42|178.92|180.86|179.36|180.08|178.58|655
1629656100000|2021-08-22 18:15:00|180.43|178.93|180.9|179.4|181.34|179.84|179.88|178.38|658
1629656400000|2021-08-22 18:20:00|180.91|179.41|181.06|179.56|181.35|179.85|180.82|179.32|510
1629656700000|2021-08-22 18:25:00|181.07|179.57|180.99|179.49|181.28|179.78|180.81|179.31|451
1629657000000|2021-08-22 18:30:00|180.98|179.48|181.67|180.17|181.73|180.23|180.87|179.37|441
1629657300000|2021-08-22 18:35:00|181.68|180.18|181.15|179.65|181.7|180.2|181.06|179.56|468
1629657600000|2021-08-22 18:40:00|181.16|179.66|181.67|180.17|181.67|180.17|180.79|179.29|427
1629657900000|2021-08-22 18:45:00|181.68|180.18|181.72|180.22|181.73|180.23|181.4|179.9|397
1629658200000|2021-08-22 18:50:00|181.73|180.23|181.46|179.96|181.92|180.42|181.41|179.91|353
1629658500000|2021-08-22 18:55:00|181.45|179.95|181.4|179.9|181.75|180.25|181.15|179.65|437
1629658800000|2021-08-22 19:00:00|181.41|179.91|181.67|180.17|181.83|180.33|181.31|179.81|389
1629659100000|2021-08-22 19:05:00|181.68|180.18|181.91|180.41|182.07|180.57|181.66|180.16|345
1629659400000|2021-08-22 19:10:00|181.92|180.42|181.88|180.38|181.93|180.43|181.63|180.13|310
1629659700000|2021-08-22 19:15:00|181.87|180.37|182.79|181.29|182.79|181.29|181.87|180.37|332
1629660000000|2021-08-22 19:20:00|182.78|181.28|183.03|181.53|183.03|181.53|182.78|181.28|269
1629660300000|2021-08-22 19:25:00|183.02|181.52|182.75|181.25|183.14|181.64|182.62|181.12|339
1629660600000|2021-08-22 19:30:00|182.74|181.24|182.53|181.03|182.78|181.28|182.41|180.91|275
1629660900000|2021-08-22 19:35:00|182.54|181.04|182.34|180.84|182.64|181.14|182.25|180.75|337
1629661200000|2021-08-22 19:40:00|182.33|180.83|182.01|180.51|182.44|180.94|181.96|180.46|283
1629661500000|2021-08-22 19:45:00|182|180.5|181.6|180.1|182|180.5|181.34|179.84|319
1629661800000|2021-08-22 19:50:00|181.61|180.11|181.48|179.98|181.72|180.22|180.98|179.48|395
1629662100000|2021-08-22 19:55:00|181.49|179.99|182.25|179.75|182.4|180.17|181.38|179.48|410
1629662400000|2021-08-22 20:00:00|182.24|179.74|181.12|178.62|182.24|179.74|180.86|178.36|548
1629662700000|2021-08-22 20:05:00|181.13|178.63|181.15|178.65|181.33|178.83|180.45|177.95|545
1629663000000|2021-08-22 20:10:00|181.16|178.66|180.67|178.17|181.23|178.73|180.58|178.08|432
1629663300000|2021-08-22 20:15:00|180.68|178.18|180.49|177.99|180.96|178.46|180.47|177.97|394
1629663600000|2021-08-22 20:20:00|180.48|177.98|180.9|178.4|180.96|178.46|179.92|177.42|427
1629663900000|2021-08-22 20:25:00|180.89|178.39|180.48|177.98|180.9|178.4|180.27|177.77|445
1629664200000|2021-08-22 20:30:00|180.49|177.99|180.47|177.97|180.58|178.08|180.17|177.67|357
1629664500000|2021-08-22 20:35:00|180.46|177.96|180.3|177.8|180.76|178.26|180.21|177.71|417
1629664800000|2021-08-22 20:40:00|180.31|177.81|180.74|178.24|180.89|178.39|180.07|177.57|403
1629665100000|2021-08-22 20:45:00|180.73|178.23|180.77|178.27|181.26|178.76|180.66|178.16|392
1629665400000|2021-08-22 20:50:00|180.78|178.28|180.44|177.94|180.98|178.48|180.37|177.87|310
1629665700000|2021-08-22 20:55:00|180.42|177.92|180.83|178.33|181.1|178.6|180.22|177.72|401
1629666000000|2021-08-22 21:00:00|180.82|178.32|180.28|177.78|181.03|178.53|180.22|177.72|447
1629666300000|2021-08-22 21:05:00|180.27|177.77|180.35|177.85|180.64|178.14|180.2|177.7|348
1629666600000|2021-08-22 21:10:00|180.36|177.86|180.25|177.75|180.61|178.11|180.19|177.69|340
1629666900000|2021-08-22 21:15:00|180.24|177.74|181.18|178.68|181.21|178.71|180.24|177.74|319
1629667200000|2021-08-22 21:20:00|181.17|178.67|180.84|178.34|181.29|178.79|180.73|178.23|301
1629667500000|2021-08-22 21:25:00|180.83|178.33|180.85|178.35|180.86|178.36|180.48|177.98|273
1629667800000|2021-08-22 21:30:00|180.87|178.37|181.24|178.74|181.74|179.24|180.85|178.35|293
1629668100000|2021-08-22 21:35:00|181.25|178.75|181.61|179.11|181.61|179.11|181.01|178.51|224
1629668400000|2021-08-22 21:40:00|181.6|179.1|181.89|179.39|181.92|179.42|181.57|179.07|246
1629668700000|2021-08-22 21:45:00|181.9|179.4|182.36|179.86|182.57|180.07|181.58|179.08|463
1629669000000|2021-08-22 21:50:00|182.35|179.85|182.58|180.08|182.6|180.1|182.15|179.65|351
1629669300000|2021-08-22 21:55:00|182.57|180.07|181.88|180.38|182.63|180.63|181.88|179.95|392
1629669600000|2021-08-22 22:00:00|181.89|180.39|182.08|180.58|182.38|180.88|181.09|179.59|690
1629669900000|2021-08-22 22:05:00|182.11|180.61|182.52|181.02|182.56|181.06|181.71|180.21|522
1629670200000|2021-08-22 22:10:00|182.49|180.99|182.75|181.25|182.76|181.26|182.11|180.61|507
1629670500000|2021-08-22 22:15:00|182.77|181.27|182.27|180.77|182.99|181.49|182.21|180.71|622
1629670800000|2021-08-22 22:20:00|182.26|180.76|182.5|181|182.63|181.13|182|180.5|524
1629671100000|2021-08-22 22:25:00|182.49|180.99|182.35|180.85|182.49|180.99|182|180.5|532
1629671400000|2021-08-22 22:30:00|182.33|180.83|182.38|180.88|182.63|181.13|182.03|180.53|550
1629671700000|2021-08-22 22:35:00|182.41|180.91|182.9|181.4|182.92|181.42|182.34|180.84|495
1629672000000|2021-08-22 22:40:00|182.89|181.39|182.79|181.29|182.95|181.45|182.5|181|508
1629672300000|2021-08-22 22:45:00|182.8|181.3|183.76|182.26|183.9|182.4|182.76|181.26|649
1629672600000|2021-08-22 22:50:00|183.75|182.25|184.6|183.1|184.61|183.11|183.69|182.19|544
1629672900000|2021-08-22 22:55:00|184.62|183.12|184.18|182.68|184.96|183.46|184.17|182.67|655
1629673200000|2021-08-22 23:00:00|184.16|182.66|184.35|182.85|184.63|183.13|184.16|182.66|680
1629673500000|2021-08-22 23:05:00|184.36|182.86|184.97|183.47|184.97|183.47|184.15|182.65|600
1629673800000|2021-08-22 23:10:00|184.96|183.46|185.26|183.76|185.3|183.8|184.71|183.21|623
1629674100000|2021-08-22 23:15:00|185.27|183.77|185.92|184.42|186|184.5|185.18|183.68|498
1629674400000|2021-08-22 23:20:00|185.99|184.49|186.38|184.88|186.91|185.41|185.9|184.4|627
1629674700000|2021-08-22 23:25:00|186.35|184.85|186.52|185.02|186.77|185.27|186.3|184.8|586
1629675000000|2021-08-22 23:30:00|186.51|185.01|186.68|185.18|186.83|185.33|186.31|184.81|594
1629675300000|2021-08-22 23:35:00|186.66|185.16|186.49|184.99|186.77|185.27|186.37|184.87|614
1629675600000|2021-08-22 23:40:00|186.48|184.98|186.72|185.22|186.9|185.4|186.43|184.93|475
1629675900000|2021-08-22 23:45:00|186.73|185.23|186.98|185.48|187.52|186.02|186.71|185.21|454
1629676200000|2021-08-22 23:50:00|186.97|185.47|186.72|185.22|187.11|185.61|186.4|184.9|602
1629676500000|2021-08-22 23:55:00|186.7|185.2|186.73|185.23|187.34|185.84|186.68|185.18|615
1629676800000|2021-08-23 00:00:00|186.72|185.22|187.22|185.72|187.49|185.99|186.54|185.04|763
1629677100000|2021-08-23 00:05:00|187.25|185.75|186.97|185.47|187.52|186.02|186.95|185.45|622
1629677400000|2021-08-23 00:10:00|186.96|185.46|186.99|185.49|187.22|185.72|186.85|185.35|511
1629677700000|2021-08-23 00:15:00|186.98|185.48|186.6|185.1|187.08|185.58|186.59|185.09|488
1629678000000|2021-08-23 00:20:00|186.63|185.13|186.46|184.96|186.84|185.34|186.24|184.74|493
1629678300000|2021-08-23 00:25:00|186.47|184.97|187.01|185.51|187.09|185.59|186.47|184.97|449
1629678600000|2021-08-23 00:30:00|187.02|185.52|185.57|184.07|187.13|185.63|185.41|183.91|670
1629678900000|2021-08-23 00:35:00|185.56|184.06|186.03|184.53|186.61|185.11|185.52|184.02|627
1629679200000|2021-08-23 00:40:00|186.04|184.54|186.08|184.58|186.47|184.97|186.01|184.51|576
1629679500000|2021-08-23 00:45:00|186.09|184.59|187.03|185.53|187.12|185.62|186.09|184.59|620
1629679800000|2021-08-23 00:50:00|187.02|185.52|187.08|185.58|187.29|185.79|186.85|185.35|530
1629680100000|2021-08-23 00:55:00|187.06|185.56|187.26|185.76|187.37|185.87|187.03|185.53|358
1629680400000|2021-08-23 01:00:00|187.16|185.66|187.42|185.92|187.43|185.93|187.03|185.53|88
1629680700000|2021-08-23 01:05:00|187.32|185.82|187.34|185.84|187.45|185.95|187.16|185.66|320
1629681000000|2021-08-23 01:10:00|187.35|185.85|187.66|186.16|187.79|186.29|187.2|185.7|394
1629681300000|2021-08-23 01:15:00|187.67|186.17|187.87|186.37|187.92|186.42|187.64|186.14|447
1629681600000|2021-08-23 01:20:00|187.9|186.4|188.07|186.57|188.48|186.98|187.87|186.37|719
1629681900000|2021-08-23 01:25:00|188.08|186.58|187.71|186.21|188.24|186.74|187.42|185.92|722
1629682200000|2021-08-23 01:30:00|187.73|186.23|188.19|186.69|188.46|186.96|187.6|186.1|674
1629682500000|2021-08-23 01:35:00|188.2|186.7|187.89|186.39|188.22|186.72|187.65|186.15|599
1629682800000|2021-08-23 01:40:00|187.88|186.38|188.26|186.76|188.39|186.89|187.82|186.32|586
1629683100000|2021-08-23 01:45:00|188.28|186.78|188.42|186.92|188.46|186.96|188.25|186.75|507
1629683400000|2021-08-23 01:50:00|188.43|186.93|188.76|187.26|188.78|187.28|188.36|186.86|556
1629683700000|2021-08-23 01:55:00|188.75|187.25|188.38|186.88|188.89|187.39|188.37|186.87|598
1629684000000|2021-08-23 02:00:00|188.39|186.89|188.36|186.86|188.71|187.21|188.29|186.79|584
1629684300000|2021-08-23 02:05:00|188.34|186.84|188.56|187.06|188.89|187.39|188.34|186.84|542
1629684600000|2021-08-23 02:10:00|188.54|187.04|188.27|186.77|188.7|187.2|188.08|186.58|619
1629684900000|2021-08-23 02:15:00|188.28|186.78|188.46|186.96|188.61|187.11|188.18|186.68|551
1629685200000|2021-08-23 02:20:00|188.47|186.97|187.98|186.48|188.57|187.07|187.94|186.44|594
1629685500000|2021-08-23 02:25:00|187.97|186.47|187.86|186.36|188.21|186.71|187.69|186.19|473
1629685800000|2021-08-23 02:30:00|187.87|186.37|187.83|186.33|188.13|186.63|187.77|186.27|560
1629686100000|2021-08-23 02:35:00|187.84|186.34|188.04|186.54|188.17|186.67|187.83|186.33|565
1629686400000|2021-08-23 02:40:00|188.05|186.55|188.42|186.92|188.73|187.23|187.42|185.92|831
1629686700000|2021-08-23 02:45:00|188.43|186.93|189.19|187.69|189.23|187.73|188.43|186.93|690
1629687000000|2021-08-23 02:50:00|189.18|187.68|190.06|188.56|190.26|188.76|189.17|187.67|630
1629687300000|2021-08-23 02:55:00|190.07|188.57|190.19|188.69|190.68|189.18|190.01|188.51|704
1629687600000|2021-08-23 03:00:00|190.17|188.67|190.82|189.32|191.37|189.87|190.17|188.67|760
1629687900000|2021-08-23 03:05:00|190.83|189.33|191.14|189.64|191.35|189.85|190.83|189.33|617
1629688200000|2021-08-23 03:10:00|191.15|189.65|191.26|189.76|191.34|189.84|190.95|189.45|644
1629688500000|2021-08-23 03:15:00|191.23|189.73|190.04|188.54|191.29|189.79|189.37|187.87|801
1629688800000|2021-08-23 03:20:00|190.03|188.53|189.28|187.78|190.12|188.62|189|187.5|609
1629689100000|2021-08-23 03:25:00|189.29|187.79|188.94|187.44|189.51|188.01|188.93|187.43|564
1629689400000|2021-08-23 03:30:00|188.95|187.45|189.29|187.79|189.54|188.04|188.95|187.45|576
1629689700000|2021-08-23 03:35:00|189.28|187.78|189.5|188|189.71|188.21|189.19|187.69|604
1629690000000|2021-08-23 03:40:00|189.52|188.02|190.34|188.84|190.59|189.09|189.49|187.99|632
1629690300000|2021-08-23 03:45:00|190.32|188.82|189.71|188.21|190.37|188.87|189.7|188.2|675
1629690600000|2021-08-23 03:50:00|189.72|188.22|189.85|188.35|190.15|188.65|189.7|188.2|534
1629690900000|2021-08-23 03:55:00|189.84|188.34|189.54|188.04|189.86|188.36|189.3|187.8|557
1629691200000|2021-08-23 04:00:00|189.55|188.05|189.86|188.36|190.43|188.93|189.55|188.05|623
1629691500000|2021-08-23 04:05:00|189.85|188.35|190.29|188.79|190.5|189|189.85|188.35|609
1629691800000|2021-08-23 04:10:00|190.26|188.76|189.92|188.42|190.34|188.84|189.85|188.35|573
1629692100000|2021-08-23 04:15:00|189.91|188.41|189.95|188.45|190.1|188.6|189.73|188.23|495
1629692400000|2021-08-23 04:20:00|189.94|188.44|189.78|188.28|190.26|188.76|189.72|188.22|521
1629692700000|2021-08-23 04:25:00|189.77|188.27|189.86|188.36|190|188.5|189.76|188.26|472
1629693000000|2021-08-23 04:30:00|189.88|188.38|189.26|187.76|190.13|188.63|189.26|187.76|533
1629693300000|2021-08-23 04:35:00|189.27|187.77|189.76|188.26|189.79|188.29|189.25|187.75|554
1629693600000|2021-08-23 04:40:00|189.75|188.25|190.03|188.53|190.08|188.58|189.72|188.22|471
1629693900000|2021-08-23 04:45:00|190.02|188.52|189.88|188.38|190.45|188.95|189.86|188.36|629
1629694200000|2021-08-23 04:50:00|189.89|188.39|189.79|188.29|190.08|188.58|189.57|188.07|514
1629694500000|2021-08-23 04:55:00|189.78|188.28|190.15|188.65|190.29|188.79|189.77|188.27|568
1629694800000|2021-08-23 05:00:00|190.14|188.64|190.19|188.69|190.67|189.17|190.04|188.54|559
1629695100000|2021-08-23 05:05:00|190.18|188.68|189.65|188.15|190.31|188.81|189.63|188.13|530
1629695400000|2021-08-23 05:10:00|189.62|188.12|189.9|188.4|190.05|188.55|189.55|188.05|640
1629695700000|2021-08-23 05:15:00|189.89|188.39|190.23|188.73|190.24|188.74|189.88|188.38|478
1629696000000|2021-08-23 05:20:00|190.24|188.74|190.25|188.75|190.55|189.05|190.2|188.7|486
1629696300000|2021-08-23 05:25:00|190.27|188.77|190.16|188.66|190.61|189.11|190.14|188.64|453
1629696600000|2021-08-23 05:30:00|190.17|188.67|190.14|188.64|190.57|189.07|190.09|188.59|578
1629696900000|2021-08-23 05:35:00|190.12|188.62|189.81|188.31|190.22|188.72|189.7|188.2|531
1629697200000|2021-08-23 05:40:00|189.82|188.32|189.66|188.16|190.05|188.55|189.56|188.06|476
1629697500000|2021-08-23 05:45:00|189.65|188.15|189.6|188.1|190.02|188.52|189.5|188|473
1629697800000|2021-08-23 05:50:00|189.61|188.11|189.36|187.86|190.03|188.53|189.22|187.72|610
1629698100000|2021-08-23 05:55:00|189.39|187.89|189.67|188.17|189.79|188.29|189.37|187.87|536
1629698400000|2021-08-23 06:00:00|189.69|188.19|189.94|188.44|190.12|188.62|189.69|188.19|601
1629698700000|2021-08-23 06:05:00|189.97|188.47|189.39|187.89|190.02|188.52|189.36|187.86|362
1629699000000|2021-08-23 06:10:00|189.41|187.91|189.63|188.13|189.88|188.38|189.38|187.88|444
1629699300000|2021-08-23 06:15:00|189.64|188.14|189.01|187.51|189.87|188.37|188.96|187.46|518
1629699600000|2021-08-23 06:20:00|189|187.5|189|187.5|189.32|187.82|188.91|187.41|478
1629699900000|2021-08-23 06:25:00|189.02|187.52|188.35|186.85|189.13|187.63|188.35|186.85|404
1629700200000|2021-08-23 06:30:00|188.34|186.84|188.8|187.3|189.24|187.74|188.33|186.83|582
1629700500000|2021-08-23 06:35:00|188.81|187.31|188.67|187.17|189.05|187.55|188.67|187.17|436
1629700800000|2021-08-23 06:40:00|188.6|187.1|188.92|187.42|189.09|187.59|188.59|187.09|497
1629701100000|2021-08-23 06:45:00|188.93|187.43|188.77|187.27|189.18|187.68|188.73|187.23|495
1629701400000|2021-08-23 06:50:00|188.76|187.26|188.66|187.16|188.98|187.48|188.55|187.05|392
1629701700000|2021-08-23 06:55:00|188.65|187.15|188.59|187.09|189|187.5|188.56|187.06|470
1629702000000|2021-08-23 07:00:00|188.6|187.1|188.43|186.93|188.93|187.43|188.43|186.93|457
1629702300000|2021-08-23 07:05:00|188.42|186.92|188.12|186.62|188.55|187.05|188.09|186.59|447
1629702600000|2021-08-23 07:10:00|188.11|186.61|187.72|186.22|188.23|186.73|187.72|186.22|449
1629702900000|2021-08-23 07:15:00|187.73|186.23|187.89|186.39|187.96|186.46|187.71|186.21|493
1629703200000|2021-08-23 07:20:00|187.9|186.4|187.89|186.39|188.24|186.74|187.86|186.36|353
1629703500000|2021-08-23 07:25:00|187.88|186.38|187.56|186.06|188.09|186.59|187.52|186.02|433
1629703800000|2021-08-23 07:30:00|187.55|186.05|187.91|186.41|187.98|186.48|187.39|185.89|449
1629704100000|2021-08-23 07:35:00|187.92|186.42|188.06|186.56|188.12|186.62|187.72|186.22|389
1629704400000|2021-08-23 07:40:00|188.07|186.57|187.76|186.26|188.14|186.64|187.76|186.26|422
1629704700000|2021-08-23 07:45:00|187.77|186.27|188.14|186.64|188.24|186.74|187.76|186.26|391
1629705000000|2021-08-23 07:50:00|188.15|186.65|188.72|187.22|189.12|187.62|188.14|186.64|535
1629705300000|2021-08-23 07:55:00|188.73|187.23|188.69|187.19|188.85|187.35|188.48|186.98|511
1629705600000|2021-08-23 08:00:00|188.71|187.21|188.65|187.15|189.21|187.71|188.5|187|592
1629705900000|2021-08-23 08:05:00|188.64|187.14|188.72|187.22|189.05|187.55|188.37|186.87|545
1629706200000|2021-08-23 08:10:00|188.71|187.21|189.73|188.23|189.75|188.25|188.71|187.21|545
1629706500000|2021-08-23 08:15:00|189.74|188.24|189.71|188.21|189.74|188.24|189.23|187.73|514
1629706800000|2021-08-23 08:20:00|189.72|188.22|189.64|188.14|189.73|188.23|189.48|187.98|431
1629707100000|2021-08-23 08:25:00|189.67|188.17|189.56|188.06|189.74|188.24|189.47|187.97|473
1629707400000|2021-08-23 08:30:00|189.57|188.07|189.56|188.06|189.75|188.25|189.09|187.59|510
1629707700000|2021-08-23 08:35:00|189.55|188.05|189.46|187.96|189.71|188.21|189.06|187.56|454
1629708000000|2021-08-23 08:40:00|189.47|187.97|189.07|187.57|189.52|188.02|189.05|187.55|409
1629708300000|2021-08-23 08:45:00|189.08|187.58|189.71|188.21|189.85|188.35|189.08|187.58|528
1629708600000|2021-08-23 08:50:00|189.68|188.18|189.91|188.41|189.92|188.42|189.55|188.05|478
1629708900000|2021-08-23 08:55:00|189.9|188.4|189.99|188.49|190.39|188.89|189.9|188.4|467
1629709200000|2021-08-23 09:00:00|190|188.5|190.4|188.9|190.46|188.96|189.91|188.41|526
1629709500000|2021-08-23 09:05:00|190.41|188.91|190.9|189.4|190.91|189.41|190.35|188.85|421
1629709800000|2021-08-23 09:10:00|190.89|189.39|190.49|188.99|190.9|189.4|190.3|188.8|476
1629710100000|2021-08-23 09:15:00|190.54|189.04|191.02|189.52|191.02|189.52|190.47|188.97|450
1629710400000|2021-08-23 09:20:00|191.03|189.53|191.66|190.16|191.75|190.25|191.01|189.51|530
1629710700000|2021-08-23 09:25:00|191.67|190.17|191.81|190.31|192.52|191.02|191.65|190.15|626
1629711000000|2021-08-23 09:30:00|191.74|190.24|190.71|189.21|191.74|190.24|190.67|189.17|573
1629711300000|2021-08-23 09:35:00|190.72|189.22|190.83|189.33|191.15|189.65|190.46|188.96|579
1629711600000|2021-08-23 09:40:00|190.84|189.34|190.85|189.35|191.13|189.63|190.73|189.23|522
1629711900000|2021-08-23 09:45:00|190.84|189.34|190.75|189.25|191.13|189.63|190.39|188.89|602
1629712200000|2021-08-23 09:50:00|190.76|189.26|190.92|189.42|191.01|189.51|190.67|189.17|556
1629712500000|2021-08-23 09:55:00|190.91|189.41|190.85|189.35|191.05|189.55|190.66|189.16|485
1629712800000|2021-08-23 10:00:00|190.87|189.37|190.99|189.49|191.32|189.82|190.72|189.22|586
1629713100000|2021-08-23 10:05:00|191|189.5|188.96|187.46|191.29|189.79|188.81|187.31|669
1629713400000|2021-08-23 10:10:00|188.94|187.44|189.81|188.31|190.02|188.52|188.58|187.08|700
1629713700000|2021-08-23 10:15:00|189.79|188.29|190.08|188.58|190.97|189.47|189.77|188.27|740
1629714000000|2021-08-23 10:20:00|190.1|188.6|189.96|188.46|190.27|188.77|189.16|187.66|730
1629714300000|2021-08-23 10:25:00|190.02|188.52|190.58|189.08|190.58|189.08|189.95|188.45|588
1629714600000|2021-08-23 10:30:00|190.53|189.03|189.5|188|190.73|189.23|189.42|187.92|674
1629714900000|2021-08-23 10:35:00|189.48|187.98|189.06|187.56|189.85|188.35|189.05|187.55|641
1629715200000|2021-08-23 10:40:00|189.01|187.51|189.22|187.72|189.32|187.82|188.75|187.25|669
1629715500000|2021-08-23 10:45:00|189.21|187.71|189.82|188.32|189.85|188.35|188.92|187.42|672
1629715800000|2021-08-23 10:50:00|189.81|188.31|189.39|187.89|190.12|188.62|189.3|187.8|532
1629716100000|2021-08-23 10:55:00|189.4|187.9|190.05|188.55|190.12|188.62|189.4|187.9|627
1629716400000|2021-08-23 11:00:00|190.06|188.56|189.96|188.46|190.47|188.97|189.89|188.39|514
1629716700000|2021-08-23 11:05:00|189.97|188.47|189.55|188.05|190.37|188.87|189.55|188.05|558
1629717000000|2021-08-23 11:10:00|189.56|188.06|189.45|187.95|189.84|188.34|189.31|187.81|483
1629717300000|2021-08-23 11:15:00|189.44|187.94|189.75|188.25|189.77|188.27|189.44|187.94|513
1629717600000|2021-08-23 11:20:00|189.77|188.27|189.76|188.26|190.23|188.73|189.75|188.25|488
1629717900000|2021-08-23 11:25:00|189.8|188.3|189.96|188.46|190.11|188.61|189.75|188.25|449
1629718200000|2021-08-23 11:30:00|189.95|188.45|190.5|189|190.51|189.01|189.95|188.45|456
1629718500000|2021-08-23 11:35:00|190.51|189.01|190.6|189.1|190.62|189.12|190.41|188.91|459
1629718800000|2021-08-23 11:40:00|190.59|189.09|190.58|189.08|190.6|189.1|190.39|188.89|373
1629719100000|2021-08-23 11:45:00|190.59|189.09|191.04|189.54|191.08|189.58|190.49|188.99|420
1629719400000|2021-08-23 11:50:00|191.03|189.53|191.27|189.77|191.35|189.85|190.89|189.39|479
1629719700000|2021-08-23 11:55:00|191.25|189.75|191.04|189.54|191.33|189.83|190.78|189.28|464
1629720000000|2021-08-23 12:00:00|191.05|189.55|191.05|189.55|191.87|190.37|190.76|189.26|603
1629720300000|2021-08-23 12:05:00|191.04|189.54|191.14|189.64|191.58|190.08|190.91|189.41|576
1629720600000|2021-08-23 12:10:00|191.13|189.63|191.09|189.59|191.35|189.85|191.01|189.51|495
1629720900000|2021-08-23 12:15:00|191.1|189.6|190.79|189.29|191.12|189.62|190.61|189.11|480
1629721200000|2021-08-23 12:20:00|190.76|189.26|191.3|189.8|191.4|189.9|190.75|189.25|488
1629721500000|2021-08-23 12:25:00|191.33|189.83|191.54|190.04|191.74|190.24|191.13|189.63|515
1629721800000|2021-08-23 12:30:00|191.55|190.05|191.47|189.97|191.93|190.43|191.47|189.97|531
1629722100000|2021-08-23 12:35:00|191.48|189.98|191.03|189.53|191.48|189.98|190.78|189.28|544
1629722400000|2021-08-23 12:40:00|191.05|189.55|190.66|189.16|191.07|189.57|190.54|189.04|438
1629722700000|2021-08-23 12:45:00|190.67|189.17|190.88|189.38|191.24|189.74|190.66|189.16|529
1629723000000|2021-08-23 12:50:00|190.87|189.37|190.92|189.42|190.99|189.49|190.69|189.19|434
1629723300000|2021-08-23 12:55:00|190.91|189.41|190.63|189.13|190.93|189.43|190.46|188.96|463
1629723600000|2021-08-23 13:00:00|190.61|189.11|190.85|189.35|190.91|189.41|190.45|188.95|438
1629723900000|2021-08-23 13:05:00|190.84|189.34|189.8|188.3|190.96|189.46|189.69|188.19|581
1629724200000|2021-08-23 13:10:00|189.81|188.31|190.13|188.63|190.19|188.69|189.5|188|555
1629724500000|2021-08-23 13:15:00|190.1|188.6|189.73|188.23|190.14|188.64|189.56|188.06|587
1629724800000|2021-08-23 13:20:00|189.72|188.22|189.29|187.79|189.85|188.35|189.18|187.68|526
1629725100000|2021-08-23 13:25:00|189.28|187.78|189.73|188.23|189.9|188.4|189.28|187.78|535
1629725400000|2021-08-23 13:30:00|189.65|188.15|190.08|188.58|190.08|188.58|189.58|188.08|556
1629725700000|2021-08-23 13:35:00|190.11|188.61|190.45|188.95|190.47|188.97|190.11|188.61|490
1629726000000|2021-08-23 13:40:00|190.44|188.94|190.1|188.6|190.5|189|190.08|188.58|423
1629726300000|2021-08-23 13:45:00|190.09|188.59|190.41|188.91|190.53|189.03|190|188.5|489
1629726600000|2021-08-23 13:50:00|190.42|188.92|189.81|188.31|190.42|188.92|189.76|188.26|511
1629726900000|2021-08-23 13:55:00|189.82|188.32|189.57|188.07|189.82|188.32|189.18|187.68|546
1629727200000|2021-08-23 14:00:00|189.6|188.1|189.91|188.41|190.12|188.62|189.32|187.82|549
1629727500000|2021-08-23 14:05:00|189.9|188.4|189.89|188.39|189.94|188.44|189.63|188.13|454
1629727800000|2021-08-23 14:10:00|189.9|188.4|190.61|189.11|190.67|189.17|189.88|188.38|576
1629728100000|2021-08-23 14:15:00|190.63|189.13|191|189.5|191.13|189.63|190.6|189.1|564
1629728400000|2021-08-23 14:20:00|190.99|189.49|191.03|189.53|191.12|189.62|190.94|189.44|562
1629728700000|2021-08-23 14:25:00|191.06|189.56|190.73|189.23|191.12|189.62|190.66|189.16|469
1629729000000|2021-08-23 14:30:00|190.69|189.19|188.4|186.9|190.69|189.19|187.59|186.09|778
1629729300000|2021-08-23 14:35:00|188.39|186.89|187.78|186.28|188.67|187.17|187.47|185.97|710
1629729600000|2021-08-23 14:40:00|187.75|186.25|187.81|186.31|187.82|186.32|187.06|185.56|643
1629729900000|2021-08-23 14:45:00|187.82|186.32|188.07|186.57|188.72|187.22|187.74|186.24|581
1629730200000|2021-08-23 14:50:00|188.06|186.56|188.2|186.7|188.44|186.94|187.93|186.43|559
1629730500000|2021-08-23 14:55:00|188.17|186.67|187.2|185.7|188.23|186.73|187.19|185.69|649
1629730800000|2021-08-23 15:00:00|187.21|185.71|188.18|186.68|188.22|186.72|186.68|185.18|708
1629731100000|2021-08-23 15:05:00|188.19|186.69|188.3|186.8|188.35|186.85|188|186.5|595
1629731400000|2021-08-23 15:10:00|188.29|186.79|188.14|186.64|188.77|187.27|187.99|186.49|623
1629731700000|2021-08-23 15:15:00|188.17|186.67|188.61|187.11|188.69|187.19|188.09|186.59|621
1629732000000|2021-08-23 15:20:00|188.62|187.12|188.84|187.34|189.27|187.77|188.58|187.08|589
1629732300000|2021-08-23 15:25:00|188.83|187.33|188.06|186.56|188.96|187.46|187.81|186.31|642
1629732600000|2021-08-23 15:30:00|188.07|186.57|187.09|185.59|188.13|186.63|187.09|185.59|671
1629732900000|2021-08-23 15:35:00|187.1|185.6|187.21|185.71|187.35|185.85|186.38|184.88|705
1629733200000|2021-08-23 15:40:00|187.22|185.72|187.26|185.76|187.33|185.83|186.07|184.57|742
1629733500000|2021-08-23 15:45:00|187.25|185.75|187.45|185.95|187.95|186.45|187.02|185.52|665
1629733800000|2021-08-23 15:50:00|187.42|185.92|187.36|185.86|187.44|185.94|186.78|185.28|632
1629734100000|2021-08-23 15:55:00|187.37|185.87|187.21|185.71|187.45|185.95|186.97|185.47|602
1629734400000|2021-08-23 16:00:00|187.22|185.72|187.1|185.6|187.37|185.87|186.45|184.95|705
1629734700000|2021-08-23 16:05:00|187.09|185.59|187.54|186.04|187.77|186.27|186.96|185.46|633
1629735000000|2021-08-23 16:10:00|187.55|186.05|187.39|185.89|187.57|186.07|187.28|185.78|495
1629735300000|2021-08-23 16:15:00|187.38|185.88|188.16|186.66|188.24|186.74|187.12|185.62|590
1629735600000|2021-08-23 16:20:00|188.19|186.69|188.52|187.02|188.56|187.06|187.84|186.34|575
1629735900000|2021-08-23 16:25:00|188.54|187.04|188.77|187.27|188.81|187.31|188.39|186.89|592
1629736200000|2021-08-23 16:30:00|188.74|187.24|188.92|187.42|188.96|187.46|188.38|186.88|618
1629736500000|2021-08-23 16:35:00|188.94|187.44|188.44|186.94|188.97|187.47|188.33|186.83|553
1629736800000|2021-08-23 16:40:00|188.45|186.95|188.22|186.72|188.45|186.95|187.96|186.46|495
1629737100000|2021-08-23 16:45:00|188.21|186.71|187.47|185.97|188.22|186.72|187.38|185.88|655
1629737400000|2021-08-23 16:50:00|187.46|185.96|188.17|186.67|188.23|186.73|187.25|185.75|680
1629737700000|2021-08-23 16:55:00|188.16|186.66|189.21|187.71|189.25|187.75|188.04|186.54|660
1629738000000|2021-08-23 17:00:00|189.19|187.69|189.38|187.88|189.38|187.88|188.48|186.98|637
1629738300000|2021-08-23 17:05:00|189.4|187.9|188.99|187.49|189.42|187.92|188.74|187.24|548
1629738600000|2021-08-23 17:10:00|188.98|187.48|188.68|187.18|188.99|187.49|188.48|186.98|581
1629738900000|2021-08-23 17:15:00|188.69|187.19|188.35|186.85|188.69|187.19|188.2|186.7|521
1629739200000|2021-08-23 17:20:00|188.36|186.86|188.78|187.28|188.83|187.33|188.19|186.69|503
1629739500000|2021-08-23 17:25:00|188.77|187.27|188.33|186.83|188.8|187.3|188.27|186.77|491
1629739800000|2021-08-23 17:30:00|188.32|186.82|188.44|186.94|188.53|187.03|187.93|186.43|609
1629740100000|2021-08-23 17:35:00|188.43|186.93|187.93|186.43|188.44|186.94|187.84|186.34|550
1629740400000|2021-08-23 17:40:00|187.94|186.44|188.17|186.67|188.29|186.79|187.79|186.29|512
1629740700000|2021-08-23 17:45:00|188.18|186.68|188.47|186.97|188.54|187.04|188.12|186.62|509
1629741000000|2021-08-23 17:50:00|188.46|186.96|187.92|186.42|188.46|186.96|187.85|186.35|470
1629741300000|2021-08-23 17:55:00|187.93|186.43|187.55|186.05|188.02|186.52|187.44|185.94|545
1629741600000|2021-08-23 18:00:00|187.56|186.06|187.85|186.35|187.92|186.42|187.15|185.65|579
1629741900000|2021-08-23 18:05:00|187.88|186.38|187.56|186.06|188|186.5|187.24|185.74|552
1629742200000|2021-08-23 18:10:00|187.55|186.05|187.34|185.84|187.55|186.05|187.13|185.63|537
1629742500000|2021-08-23 18:15:00|187.35|185.85|187.57|186.07|187.75|186.25|187.17|185.67|516
1629742800000|2021-08-23 18:20:00|187.56|186.06|187.89|186.39|187.89|186.39|187.26|185.76|492
1629743100000|2021-08-23 18:25:00|187.9|186.4|188.14|186.64|188.15|186.65|187.67|186.17|410
1629743400000|2021-08-23 18:30:00|188.13|186.63|188.26|186.76|188.26|186.76|187.68|186.18|422
1629743700000|2021-08-23 18:35:00|188.29|186.79|187.72|186.22|188.39|186.89|187.71|186.21|470
1629744000000|2021-08-23 18:40:00|187.74|186.24|187.85|186.35|187.95|186.45|187.62|186.12|479
1629744300000|2021-08-23 18:45:00|187.86|186.36|188.04|186.54|188.23|186.73|187.58|186.08|544
1629744600000|2021-08-23 18:50:00|188.03|186.53|187.67|186.17|188.03|186.53|187.39|185.89|472
1629744900000|2021-08-23 18:55:00|187.66|186.16|187.44|185.94|187.93|186.43|187.38|185.88|458
1629745200000|2021-08-23 19:00:00|187.43|185.93|186.72|185.22|187.43|185.93|186.24|184.74|686
1629745500000|2021-08-23 19:05:00|186.73|185.23|186.21|184.71|186.74|185.24|186.05|184.55|730
1629745800000|2021-08-23 19:10:00|186.2|184.7|185.43|183.93|186.22|184.72|185.34|183.84|684
1629746100000|2021-08-23 19:15:00|185.44|183.94|185.56|184.06|185.81|184.31|185.29|183.79|658
1629746400000|2021-08-23 19:20:00|185.57|184.07|186.03|184.53|186.21|184.71|185.34|183.84|539
1629746700000|2021-08-23 19:25:00|186.02|184.52|185.84|184.34|186.06|184.56|185.59|184.09|509
1629747000000|2021-08-23 19:30:00|185.81|184.31|185.64|184.14|186.01|184.51|185.44|183.94|512
1629747300000|2021-08-23 19:35:00|185.67|184.17|186.11|184.61|186.22|184.72|185.61|184.11|482
1629747600000|2021-08-23 19:40:00|186.12|184.62|185.68|184.18|186.14|184.64|185.5|184|558
1629747900000|2021-08-23 19:45:00|185.67|184.17|186.25|184.75|186.37|184.87|185.44|183.94|550
1629748200000|2021-08-23 19:50:00|186.26|184.76|186.05|184.55|186.29|184.79|185.74|184.24|501
1629748500000|2021-08-23 19:55:00|186.04|184.54|186.08|184.58|186.34|184.84|185.77|184.27|590
1629748800000|2021-08-23 20:00:00|186.09|184.59|184.89|183.39|186.1|184.6|184.77|183.27|616
1629749100000|2021-08-23 20:05:00|184.9|183.4|184.79|183.29|185.38|183.88|184.36|182.86|688
1629749400000|2021-08-23 20:10:00|184.81|183.31|185.57|184.07|185.69|184.19|184.81|183.31|601
1629749700000|2021-08-23 20:15:00|185.58|184.08|185.7|184.2|185.93|184.43|185.29|183.79|489
1629750000000|2021-08-23 20:20:00|185.69|184.19|186.1|184.6|186.24|184.74|185.55|184.05|508
1629750300000|2021-08-23 20:25:00|186.09|184.59|185.84|184.34|186.19|184.69|185.67|184.17|490
1629750600000|2021-08-23 20:30:00|185.82|184.32|185.86|184.36|185.87|184.37|185.47|183.97|445
1629750900000|2021-08-23 20:35:00|185.83|184.33|185.51|184.01|185.83|184.33|185.42|183.92|433
1629751200000|2021-08-23 20:40:00|185.52|184.02|186.26|184.76|186.36|184.86|185.3|183.8|478
1629751500000|2021-08-23 20:45:00|186.29|184.79|186.65|185.15|186.77|185.27|185.8|184.3|534
1629751800000|2021-08-23 20:50:00|186.66|185.16|186.85|185.35|186.93|185.43|186.38|184.88|621
1629752100000|2021-08-23 20:55:00|186.86|185.36|187.01|185.51|187.14|185.64|186.65|185.15|496
1629752400000|2021-08-23 21:00:00|186.99|185.49|187.12|185.62|187.14|185.64|186.8|185.3|306
1629752700000|2021-08-23 21:05:00|187.1|185.6|186.89|185.39|187.12|185.62|186.69|185.19|465
1629753000000|2021-08-23 21:10:00|186.9|185.4|186.68|185.18|186.91|185.41|186.63|185.13|287
1629753300000|2021-08-23 21:15:00|186.67|185.17|186.56|185.06|186.79|185.29|186.37|184.87|425
1629753600000|2021-08-23 21:20:00|186.57|185.07|186.65|185.15|186.72|185.22|186.51|185.01|410
1629753900000|2021-08-23 21:25:00|186.66|185.16|186.6|185.1|186.66|185.16|186.44|184.94|334
1629754200000|2021-08-23 21:30:00|186.59|185.09|186.7|185.2|186.7|185.2|186.55|185.05|239
1629754500000|2021-08-23 21:35:00|186.71|185.21|186.87|185.37|187.21|185.71|186.7|185.2|421
1629754800000|2021-08-23 21:40:00|186.86|185.36|186.81|185.31|186.9|185.4|186.57|185.07|408
1629755100000|2021-08-23 21:45:00|186.8|185.3|187.21|185.71|187.21|185.71|186.66|185.16|372
1629755400000|2021-08-23 21:50:00|187.22|185.72|186.89|185.39|187.22|185.72|186.7|185.2|409
1629755700000|2021-08-23 21:55:00|186.9|185.4|187.32|185.82|187.33|185.83|186.73|185.23|370
1629756000000|2021-08-23 22:00:00|187.3|185.8|187.03|185.53|187.3|185.8|186.96|185.46|469
1629756300000|2021-08-23 22:05:00|187.05|185.55|187.48|185.98|187.48|185.98|186.85|185.35|467
1629756600000|2021-08-23 22:10:00|187.46|185.96|187.77|186.27|187.86|186.36|187.43|185.93|486
1629756900000|2021-08-23 22:15:00|187.79|186.29|187.8|186.3|187.87|186.37|187.41|185.91|539
1629757200000|2021-08-23 22:20:00|187.79|186.29|187.49|185.99|187.79|186.29|187.33|185.83|479
1629757500000|2021-08-23 22:25:00|187.48|185.98|187.48|185.98|187.53|186.03|187.17|185.67|427
1629757800000|2021-08-23 22:30:00|187.47|185.97|187.69|186.19|187.87|186.37|187.47|185.97|399
1629758100000|2021-08-23 22:35:00|187.68|186.18|187.5|186|187.81|186.31|187.44|185.94|482
1629758400000|2021-08-23 22:40:00|187.49|185.99|187.91|186.41|187.95|186.45|187.38|185.88|508
1629758700000|2021-08-23 22:45:00|187.94|186.44|187.87|186.37|188.01|186.51|187.67|186.17|454
1629759000000|2021-08-23 22:50:00|187.84|186.34|187.82|186.32|187.94|186.44|187.72|186.22|478
1629759300000|2021-08-23 22:55:00|187.81|186.31|187.87|186.37|187.89|186.39|187.49|185.99|413
1629759600000|2021-08-23 23:00:00|187.88|186.38|187.5|186|187.88|186.38|187.3|185.8|521
1629759900000|2021-08-23 23:05:00|187.47|185.97|187.86|186.36|187.88|186.38|187.32|185.82|538
1629760200000|2021-08-23 23:10:00|187.83|186.33|187.97|186.47|187.97|186.47|187.58|186.08|398
1629760500000|2021-08-23 23:15:00|187.99|186.49|188.06|186.56|188.36|186.86|187.87|186.37|487
1629760800000|2021-08-23 23:20:00|188.05|186.55|188.36|186.86|188.41|186.91|188|186.5|407
1629761100000|2021-08-23 23:25:00|188.41|186.91|188.52|187.02|188.7|187.2|188.17|186.67|559
1629761400000|2021-08-23 23:30:00|188.51|187.01|188.53|187.03|188.73|187.23|188.26|186.76|491
1629761700000|2021-08-23 23:35:00|188.54|187.04|188.13|186.63|188.54|187.04|188.08|186.58|492
1629762000000|2021-08-23 23:40:00|188.14|186.64|188.14|186.64|188.43|186.93|188.11|186.61|493
1629762300000|2021-08-23 23:45:00|188.13|186.63|187.57|186.07|188.14|186.64|187.39|185.89|517
1629762600000|2021-08-23 23:50:00|187.58|186.08|187.6|186.1|187.78|186.28|187.48|185.98|421
1629762900000|2021-08-23 23:55:00|187.59|186.09|187.84|186.34|188.01|186.51|187.58|186.08|435
1629763200000|2021-08-24 00:00:00|187.79|186.29|188.08|186.58|188.18|186.68|187.36|185.86|638
1629763500000|2021-08-24 00:05:00|188.07|186.57|188.9|187.4|189.01|187.51|187.94|186.44|586
1629763800000|2021-08-24 00:10:00|188.89|187.39|188.78|187.28|189.05|187.55|188.64|187.14|659
1629764100000|2021-08-24 00:15:00|188.79|187.29|188.62|187.12|188.95|187.45|188.48|186.98|512
1629764400000|2021-08-24 00:20:00|188.6|187.1|188.66|187.16|188.95|187.45|188.24|186.74|548
1629764700000|2021-08-24 00:25:00|188.65|187.15|188.46|186.96|188.99|187.49|188.16|186.66|534
1629765000000|2021-08-24 00:30:00|188.45|186.95|186.72|185.22|188.45|186.95|186.63|185.13|606
1629765300000|2021-08-24 00:35:00|186.73|185.23|186.51|185.01|187.06|185.56|186.24|184.74|651
1629765600000|2021-08-24 00:40:00|186.5|185|185.76|184.26|186.68|185.18|185.75|184.25|558
1629765900000|2021-08-24 00:45:00|185.75|184.25|185.03|183.53|186.13|184.63|184.94|183.44|648
1629766200000|2021-08-24 00:50:00|185.04|183.54|185.51|184.01|185.6|184.1|184.6|183.1|659
1629766500000|2021-08-24 00:55:00|185.52|184.02|186.05|184.55|186.44|184.94|185.42|183.92|578
1629766800000|2021-08-24 01:00:00|186.07|184.57|185.18|183.68|186.26|184.76|185.13|183.63|657
1629767100000|2021-08-24 01:05:00|185.17|183.67|184.67|183.17|185.26|183.76|183.91|182.41|679
1629767400000|2021-08-24 01:10:00|184.66|183.16|184.3|182.8|184.66|183.16|183.66|182.16|683
1629767700000|2021-08-24 01:15:00|184.31|182.81|183.89|182.39|184.33|182.83|183.73|182.23|652
1629768000000|2021-08-24 01:20:00|183.88|182.38|183.69|182.19|184.36|182.86|183.4|181.9|643
1629768300000|2021-08-24 01:25:00|183.7|182.2|184.15|182.65|184.16|182.66|183.64|182.14|553
1629768600000|2021-08-24 01:30:00|184.16|182.66|184.64|183.14|184.85|183.35|184.1|182.6|583
1629768900000|2021-08-24 01:35:00|184.61|183.11|184.78|183.28|184.85|183.35|184.3|182.8|494
1629769200000|2021-08-24 01:40:00|184.77|183.27|184.98|183.48|185.03|183.53|184.49|182.99|421
1629769500000|2021-08-24 01:45:00|184.97|183.47|184.81|183.31|184.98|183.48|184.53|183.03|466
1629769800000|2021-08-24 01:50:00|184.83|183.33|184.66|183.16|184.83|183.33|184.38|182.88|461
1629770100000|2021-08-24 01:55:00|184.67|183.17|184.26|182.76|184.67|183.17|184.24|182.74|315
1629770400000|2021-08-24 02:00:00|184.22|182.72|184.99|183.49|185.01|183.51|184.06|182.56|524
1629770700000|2021-08-24 02:05:00|184.98|183.48|184.45|182.95|185.01|183.51|184.2|182.7|636
1629771000000|2021-08-24 02:10:00|184.46|182.96|184.92|183.42|184.92|183.42|184.42|182.92|529
1629771300000|2021-08-24 02:15:00|184.91|183.41|184.87|183.37|184.99|183.49|184.49|182.99|472
1629771600000|2021-08-24 02:20:00|184.86|183.36|185.06|183.56|185.14|183.64|184.86|183.36|398
1629771900000|2021-08-24 02:25:00|185.07|183.57|185.6|184.1|185.7|184.2|184.97|183.47|430
1629772200000|2021-08-24 02:30:00|185.62|184.12|185.18|183.68|185.63|184.13|185.1|183.6|505
1629772500000|2021-08-24 02:35:00|185.2|183.7|184.85|183.35|185.3|183.8|184.82|183.32|603
1629772800000|2021-08-24 02:40:00|184.84|183.34|185.11|183.61|185.18|183.68|184.7|183.2|490
1629773100000|2021-08-24 02:45:00|185.12|183.62|185.26|183.76|185.44|183.94|185.11|183.61|494
1629773400000|2021-08-24 02:50:00|185.28|183.78|185.25|183.75|185.41|183.91|185.09|183.59|477
1629773700000|2021-08-24 02:55:00|185.26|183.76|185.59|184.09|185.64|184.14|185.26|183.76|487
1629774000000|2021-08-24 03:00:00|185.58|184.08|186.21|184.71|186.27|184.77|185.56|184.06|501
1629774300000|2021-08-24 03:05:00|186.19|184.69|186.04|184.54|186.38|184.88|185.96|184.46|529
1629774600000|2021-08-24 03:10:00|186.05|184.55|185.92|184.42|186.07|184.57|185.81|184.31|395
1629774900000|2021-08-24 03:15:00|185.94|184.44|186.09|184.59|186.38|184.88|185.91|184.41|578
1629775200000|2021-08-24 03:20:00|186.08|184.58|185.84|184.34|186.15|184.65|185.79|184.29|376
1629775500000|2021-08-24 03:25:00|185.83|184.33|186|184.5|186.04|184.54|185.79|184.29|422
1629775800000|2021-08-24 03:30:00|185.99|184.49|186.23|184.73|186.31|184.81|185.96|184.46|486
1629776100000|2021-08-24 03:35:00|186.24|184.74|185.9|184.4|186.28|184.78|185.8|184.3|400
1629776400000|2021-08-24 03:40:00|185.89|184.39|185.73|184.23|186.12|184.62|185.56|184.06|442
1629776700000|2021-08-24 03:45:00|185.74|184.24|186.03|184.53|186.14|184.64|185.69|184.19|399
1629777000000|2021-08-24 03:50:00|186.04|184.54|186.21|184.71|186.23|184.73|185.92|184.42|394
1629777300000|2021-08-24 03:55:00|186.2|184.7|185.99|184.49|186.23|184.73|185.86|184.36|309
1629777600000|2021-08-24 04:00:00|186|184.5|185.75|184.25|186|184.5|185.6|184.1|437
1629777900000|2021-08-24 04:05:00|185.76|184.26|185.85|184.35|186.61|185.11|185.74|184.24|589
1629778200000|2021-08-24 04:10:00|185.86|184.36|185.81|184.31|185.96|184.46|185.33|183.83|456
1629778500000|2021-08-24 04:15:00|185.79|184.29|185.66|184.16|186.14|184.64|185.62|184.12|514
1629778800000|2021-08-24 04:20:00|185.67|184.17|185.42|183.92|186|184.5|185.41|183.91|479
1629779100000|2021-08-24 04:25:00|185.41|183.91|185.94|184.44|186.02|184.52|185.41|183.91|479
1629779400000|2021-08-24 04:30:00|185.93|184.43|186.41|184.91|186.62|185.12|185.93|184.43|616
1629779700000|2021-08-24 04:35:00|186.45|184.95|186.66|185.16|186.83|185.33|186.37|184.87|563
1629780000000|2021-08-24 04:40:00|186.65|185.15|187|185.5|187.04|185.54|186.48|184.98|569
1629780300000|2021-08-24 04:45:00|187.02|185.52|187|185.5|187.07|185.57|186.7|185.2|506
1629780600000|2021-08-24 04:50:00|187.02|185.52|186.96|185.46|187.06|185.56|186.77|185.27|511
1629780900000|2021-08-24 04:55:00|186.99|185.49|186.98|185.48|187.07|185.57|186.87|185.37|530
1629781200000|2021-08-24 05:00:00|186.97|185.47|186.76|185.26|187.14|185.64|186.74|185.24|402
1629781500000|2021-08-24 05:05:00|186.77|185.27|186.77|185.27|187.01|185.51|186.71|185.21|408
1629781800000|2021-08-24 05:10:00|186.79|185.29|187.01|185.51|187.17|185.67|186.75|185.25|436
1629782100000|2021-08-24 05:15:00|187|185.5|187.21|185.71|187.31|185.81|187|185.5|458
1629782400000|2021-08-24 05:20:00|187.23|185.73|186.78|185.28|187.23|185.73|186.71|185.21|340
1629782700000|2021-08-24 05:25:00|186.74|185.24|186.67|185.17|186.96|185.46|186.64|185.14|410
1629783000000|2021-08-24 05:30:00|186.65|185.15|187.07|185.57|187.11|185.61|186.64|185.14|447
1629783300000|2021-08-24 05:35:00|187.06|185.56|187.03|185.53|187.12|185.62|186.71|185.21|393
1629783600000|2021-08-24 05:40:00|187.05|185.55|186.94|185.44|187.29|185.79|186.88|185.38|362
1629783900000|2021-08-24 05:45:00|186.93|185.43|186.7|185.2|186.97|185.47|186.67|185.17|396
1629784200000|2021-08-24 05:50:00|186.69|185.19|186.93|185.43|187.18|185.68|186.69|185.19|460
1629784500000|2021-08-24 05:55:00|186.92|185.42|186.93|185.43|187.04|185.54|186.81|185.31|376
1629784800000|2021-08-24 06:00:00|186.94|185.44|186.78|185.28|187.19|185.69|186.74|185.24|412
1629785100000|2021-08-24 06:05:00|186.8|185.3|187.17|185.67|187.31|185.81|186.76|185.26|432
1629785400000|2021-08-24 06:10:00|187.18|185.68|187.12|185.62|187.2|185.7|186.97|185.47|316
1629785700000|2021-08-24 06:15:00|187.11|185.61|187.46|185.96|187.48|185.98|187.02|185.52|521
1629786000000|2021-08-24 06:20:00|187.45|185.95|187.38|185.88|187.48|185.98|187.29|185.79|429
1629786300000|2021-08-24 06:25:00|187.36|185.86|187.46|185.96|187.52|186.02|187.35|185.85|393
1629786600000|2021-08-24 06:30:00|187.48|185.98|187.54|186.04|187.56|186.06|187.35|185.85|410
1629786900000|2021-08-24 06:35:00|187.56|186.06|187.92|186.42|187.92|186.42|187.49|185.99|498
1629787200000|2021-08-24 06:40:00|187.91|186.41|187.86|186.36|187.98|186.48|187.77|186.27|359
1629787500000|2021-08-24 06:45:00|187.85|186.35|188.08|186.58|188.09|186.59|187.84|186.34|436
1629787800000|2021-08-24 06:50:00|188.07|186.57|188.12|186.62|188.22|186.72|188.06|186.56|424
1629788100000|2021-08-24 06:55:00|188.13|186.63|188.13|186.63|188.22|186.72|187.99|186.49|369
1629788400000|2021-08-24 07:00:00|188.15|186.65|188.22|186.72|188.27|186.77|188.08|186.58|562
1629788700000|2021-08-24 07:05:00|188.21|186.71|188.27|186.77|188.32|186.82|188.18|186.68|368
1629789000000|2021-08-24 07:10:00|188.28|186.78|188.72|187.22|188.79|187.29|188.19|186.69|419
1629789300000|2021-08-24 07:15:00|188.71|187.21|188.46|186.96|188.89|187.39|188.46|186.96|450
1629789600000|2021-08-24 07:20:00|188.45|186.95|188.33|186.83|188.54|187.04|188.23|186.73|396
1629789900000|2021-08-24 07:25:00|188.34|186.84|188.6|187.1|188.62|187.12|188.23|186.73|481
1629790200000|2021-08-24 07:30:00|188.59|187.09|188.41|186.91|188.75|187.25|188.38|186.88|369
1629790500000|2021-08-24 07:35:00|188.43|186.93|188.37|186.87|188.54|187.04|188.37|186.87|341
1629790800000|2021-08-24 07:40:00|188.36|186.86|188.22|186.72|188.46|186.96|188.21|186.71|384
1629791100000|2021-08-24 07:45:00|188.21|186.71|187.94|186.44|188.37|186.87|187.93|186.43|434
1629791400000|2021-08-24 07:50:00|187.95|186.45|188.13|186.63|188.31|186.81|187.87|186.37|480
1629791700000|2021-08-24 07:55:00|188.14|186.64|188.3|186.8|188.44|186.94|188.11|186.61|411
1629792000000|2021-08-24 08:00:00|188.31|186.81|188.57|187.07|188.58|187.08|188.27|186.77|479
1629792300000|2021-08-24 08:05:00|188.58|187.08|188.15|186.65|188.68|187.18|187.97|186.47|504
1629792600000|2021-08-24 08:10:00|188.14|186.64|187.87|186.37|188.4|186.9|187.87|186.37|469
1629792900000|2021-08-24 08:15:00|187.89|186.39|187.71|186.21|188.09|186.59|187.1|185.6|532
1629793200000|2021-08-24 08:20:00|187.7|186.2|187.41|185.91|187.9|186.4|187.35|185.85|609
1629793500000|2021-08-24 08:25:00|187.45|185.95|187.27|185.77|187.57|186.07|187.24|185.74|463
1629793800000|2021-08-24 08:30:00|187.29|185.79|187.96|186.46|188.03|186.53|187.29|185.79|656
1629794100000|2021-08-24 08:35:00|187.94|186.44|188.38|186.88|188.4|186.9|187.91|186.41|542
1629794400000|2021-08-24 08:40:00|188.37|186.87|188.12|186.62|188.4|186.9|188.02|186.52|359
1629794700000|2021-08-24 08:45:00|188.1|186.6|188.09|186.59|188.3|186.8|187.78|186.28|491
1629795000000|2021-08-24 08:50:00|188.07|186.57|187.7|186.2|188.08|186.58|187.53|186.03|549
1629795300000|2021-08-24 08:55:00|187.71|186.21|187.57|186.07|188.06|186.56|187.56|186.06|539
1629795600000|2021-08-24 09:00:00|187.56|186.06|188.03|186.53|188.07|186.57|187.56|186.06|519
1629795900000|2021-08-24 09:05:00|188.04|186.54|187.91|186.41|188.07|186.57|187.9|186.4|265
1629796200000|2021-08-24 09:10:00|187.9|186.4|187.81|186.31|188|186.5|187.78|186.28|408
1629796500000|2021-08-24 09:15:00|187.8|186.3|186.97|185.47|188.03|186.53|186.93|185.43|580
1629796800000|2021-08-24 09:20:00|186.98|185.48|187.28|185.78|187.5|186|186.93|185.43|569
1629797100000|2021-08-24 09:25:00|187.29|185.79|187.07|185.57|187.35|185.85|186.87|185.37|431
1629797400000|2021-08-24 09:30:00|187.06|185.56|187.84|186.34|187.88|186.38|187.02|185.52|523
1629797700000|2021-08-24 09:35:00|187.83|186.33|188.21|186.71|188.31|186.81|187.76|186.26|530
1629798000000|2021-08-24 09:40:00|188.2|186.7|187.91|186.41|188.28|186.78|187.88|186.38|390
1629798300000|2021-08-24 09:45:00|187.9|186.4|187.81|186.31|188.1|186.6|187.78|186.28|303
1629798600000|2021-08-24 09:50:00|187.82|186.32|187.53|186.03|187.85|186.35|187.47|185.97|444
1629798900000|2021-08-24 09:55:00|187.52|186.02|187.72|186.22|187.98|186.48|187.52|186.02|491
1629799200000|2021-08-24 10:00:00|187.74|186.24|188.32|186.82|188.41|186.91|187.74|186.24|431
1629799500000|2021-08-24 10:05:00|188.33|186.83|187.9|186.4|188.68|187.18|187.74|186.24|479
1629799800000|2021-08-24 10:10:00|187.92|186.42|189.31|187.81|189.39|187.89|187.9|186.4|539
1629800100000|2021-08-24 10:15:00|189.32|187.82|188.51|187.01|189.38|187.88|188.47|186.97|506
1629800400000|2021-08-24 10:20:00|188.52|187.02|188.32|186.82|189.31|187.81|188.3|186.8|497
1629800700000|2021-08-24 10:25:00|188.31|186.81|188.02|186.52|188.73|187.23|187.84|186.34|636
1629801000000|2021-08-24 10:30:00|188.03|186.53|187.2|185.7|188.51|187.01|187.1|185.6|652
1629801300000|2021-08-24 10:35:00|187.16|185.66|186.93|185.43|187.4|185.9|186.88|185.38|593
1629801600000|2021-08-24 10:40:00|186.94|185.44|186.82|185.32|187.13|185.63|186.67|185.17|589
1629801900000|2021-08-24 10:45:00|186.83|185.33|186.67|185.17|187.07|185.57|186.49|184.99|578
1629802200000|2021-08-24 10:50:00|186.68|185.18|186.4|184.9|186.76|185.26|186.3|184.8|531
1629802500000|2021-08-24 10:55:00|186.39|184.89|186.08|184.58|186.39|184.89|186.05|184.55|556
1629802800000|2021-08-24 11:00:00|186.09|184.59|185.97|184.47|186.45|184.95|185.96|184.46|506
1629803100000|2021-08-24 11:05:00|185.96|184.46|185.52|184.02|185.97|184.47|185.52|184.02|538
1629803400000|2021-08-24 11:10:00|185.51|184.01|185.17|183.67|185.52|184.02|184.74|183.24|593
1629803700000|2021-08-24 11:15:00|185.18|183.68|185.28|183.78|185.66|184.16|184.92|183.42|618
1629804000000|2021-08-24 11:20:00|185.29|183.79|184.94|183.44|185.47|183.97|184.81|183.31|463
1629804300000|2021-08-24 11:25:00|184.95|183.45|185.73|184.23|185.74|184.24|184.9|183.4|516
1629804600000|2021-08-24 11:30:00|185.74|184.24|185.79|184.29|186.07|184.57|185.57|184.07|430
1629804900000|2021-08-24 11:35:00|185.78|184.28|185.79|184.29|186.12|184.62|185.69|184.19|394
1629805200000|2021-08-24 11:40:00|185.81|184.31|186.17|184.67|186.22|184.72|185.76|184.26|343
1629805500000|2021-08-24 11:45:00|186.18|184.68|186.54|185.04|186.58|185.08|186.18|184.68|421
1629805800000|2021-08-24 11:50:00|186.51|185.01|186.69|185.19|186.75|185.25|186.43|184.93|364
1629806100000|2021-08-24 11:55:00|186.68|185.18|186.95|185.45|187.13|185.63|186.61|185.11|447
1629806400000|2021-08-24 12:00:00|186.94|185.44|186.56|185.06|187.01|185.51|186.42|184.92|398
1629806700000|2021-08-24 12:05:00|186.57|185.07|185.82|184.32|186.58|185.08|185.61|184.11|496
1629807000000|2021-08-24 12:10:00|185.83|184.33|185.85|184.35|186.21|184.71|185.68|184.18|445
1629807300000|2021-08-24 12:15:00|185.84|184.34|185.69|184.19|186.26|184.76|185.61|184.11|480
1629807600000|2021-08-24 12:20:00|185.7|184.2|186.22|184.72|186.79|185.29|185.45|183.95|634
1629807900000|2021-08-24 12:25:00|186.21|184.71|185.39|183.89|186.46|184.96|185.27|183.77|674
1629808200000|2021-08-24 12:30:00|185.38|183.88|184.79|183.29|185.65|184.15|184.73|183.23|564
1629808500000|2021-08-24 12:35:00|184.83|183.33|184.37|182.87|184.83|183.33|184.31|182.81|607
1629808800000|2021-08-24 12:40:00|184.39|182.89|185.14|183.64|185.16|183.66|184.32|182.82|515
1629809100000|2021-08-24 12:45:00|185.16|183.66|184.65|183.15|185.33|183.83|184.55|183.05|499
1629809400000|2021-08-24 12:50:00|184.67|183.17|185.25|183.75|185.41|183.91|184.51|183.01|567
1629809700000|2021-08-24 12:55:00|185.28|183.78|185.57|184.07|185.61|184.11|185.06|183.56|499
1629810000000|2021-08-24 13:00:00|185.53|184.03|185.17|183.67|185.82|184.32|185.13|183.63|559
1629810300000|2021-08-24 13:05:00|185.16|183.66|184.65|183.15|185.26|183.76|184.51|183.01|552
1629810600000|2021-08-24 13:10:00|184.64|183.14|184.43|182.93|184.86|183.36|184.43|182.93|455
1629810900000|2021-08-24 13:15:00|184.42|182.92|184.52|183.02|184.72|183.22|184.05|182.55|500
1629811200000|2021-08-24 13:20:00|184.49|182.99|183.43|181.93|184.5|183|183.3|181.8|609
1629811500000|2021-08-24 13:25:00|183.44|181.94|182.83|181.33|183.46|181.96|182.78|181.28|619
1629811800000|2021-08-24 13:30:00|182.85|181.35|182.33|180.83|182.85|181.35|181.71|180.21|809
1629812100000|2021-08-24 13:35:00|182.34|180.84|181.69|180.19|182.34|180.84|181|179.5|800
1629812400000|2021-08-24 13:40:00|181.68|180.18|182.07|180.57|182.34|180.84|181.67|180.17|690
1629812700000|2021-08-24 13:45:00|182.06|180.56|182.32|180.82|182.33|180.83|181.44|179.94|698
1629813000000|2021-08-24 13:50:00|182.3|180.8|182.19|180.69|182.44|180.94|181.94|180.44|596
1629813300000|2021-08-24 13:55:00|182.17|180.67|182.17|180.67|182.29|180.79|181.83|180.33|513
1629813600000|2021-08-24 14:00:00|182.16|180.66|182.01|180.51|182.18|180.68|181.36|179.86|623
1629813900000|2021-08-24 14:05:00|181.98|180.48|181.78|180.28|182.08|180.58|181.4|179.9|628
1629814200000|2021-08-24 14:10:00|181.77|180.27|180.71|179.21|181.77|180.27|180.69|179.19|600
1629814500000|2021-08-24 14:15:00|180.69|179.19|181.1|179.6|181.1|179.6|179.67|178.17|733
1629814800000|2021-08-24 14:20:00|181.08|179.58|181.33|179.83|181.55|180.05|181.02|179.52|529
1629815100000|2021-08-24 14:25:00|181.29|179.79|181.18|179.68|181.29|179.79|180.34|178.84|601
1629815400000|2021-08-24 14:30:00|181.19|179.69|181.63|180.13|181.81|180.31|180.9|179.4|660
1629815700000|2021-08-24 14:35:00|181.66|180.16|181.88|180.38|181.92|180.42|181.06|179.56|674
1629816000000|2021-08-24 14:40:00|181.87|180.37|182.14|180.64|182.25|180.75|181.52|180.02|536
1629816300000|2021-08-24 14:45:00|182.12|180.62|181.7|180.2|182.12|180.62|181.4|179.9|569
1629816600000|2021-08-24 14:50:00|181.69|180.19|181.51|180.01|181.88|180.38|181.13|179.63|539
1629816900000|2021-08-24 14:55:00|181.52|180.02|181.01|179.51|181.54|180.04|180.87|179.37|529
1629817200000|2021-08-24 15:00:00|181|179.5|180.61|179.11|181|179.5|179.8|178.3|649
1629817500000|2021-08-24 15:05:00|180.63|179.13|180.46|178.96|180.81|179.31|180.09|178.59|605
1629817800000|2021-08-24 15:10:00|180.48|178.98|180.23|178.73|180.5|179|179.86|178.36|637
1629818100000|2021-08-24 15:15:00|180.24|178.74|179.79|178.29|180.38|178.88|179.74|178.24|589
1629818400000|2021-08-24 15:20:00|179.78|178.28|179.75|178.25|180.13|178.63|179.42|177.92|592
1629818700000|2021-08-24 15:25:00|179.76|178.26|180.78|179.28|180.78|179.28|179.76|178.26|585
1629819000000|2021-08-24 15:30:00|180.79|179.29|179.51|178.01|180.79|179.29|179.42|177.92|650
1629819300000|2021-08-24 15:35:00|179.49|177.99|179.22|177.72|179.87|178.37|179.15|177.65|650
1629819600000|2021-08-24 15:40:00|179.21|177.71|179.24|177.74|179.31|177.81|178.84|177.34|613
1629819900000|2021-08-24 15:45:00|179.23|177.73|178.8|177.3|179.29|177.79|178.8|177.3|605
1629820200000|2021-08-24 15:50:00|178.82|177.32|178.23|176.73|179.15|177.65|178.12|176.62|713
1629820500000|2021-08-24 15:55:00|178.24|176.74|178.05|176.55|178.35|176.85|177.38|175.88|677
1629820800000|2021-08-24 16:00:00|178.04|176.54|178.15|176.65|178.27|176.77|176.98|175.48|807
1629821100000|2021-08-24 16:05:00|178.16|176.66|176.99|175.49|178.24|176.74|176.7|175.2|760
1629821400000|2021-08-24 16:10:00|176.98|175.48|175.79|174.29|176.98|175.48|175.39|173.89|814
1629821700000|2021-08-24 16:15:00|175.8|174.3|174.04|172.54|176.15|174.65|173.13|171.63|885
1629822000000|2021-08-24 16:20:00|174.03|172.53|174.79|173.29|174.93|173.43|173.45|171.95|840
1629822300000|2021-08-24 16:25:00|174.78|173.28|175.95|174.45|176.32|174.82|174.52|173.02|761
1629822600000|2021-08-24 16:30:00|175.94|174.44|176.59|175.09|176.67|175.17|175.75|174.25|698
1629822900000|2021-08-24 16:35:00|176.6|175.1|176.29|174.79|176.6|175.1|176.16|174.66|633
1629823200000|2021-08-24 16:40:00|176.3|174.8|175.71|174.21|176.3|174.8|175.42|173.92|717
1629823500000|2021-08-24 16:45:00|175.7|174.2|174.98|173.48|175.72|174.22|174.81|173.31|672
1629823800000|2021-08-24 16:50:00|174.97|173.47|175.68|174.18|175.69|174.19|174.21|172.71|702
1629824100000|2021-08-24 16:55:00|175.67|174.17|174.65|173.15|175.74|174.24|174.27|172.77|651
1629824400000|2021-08-24 17:00:00|174.64|173.14|175.96|174.46|176.22|174.72|174.28|172.78|759
1629824700000|2021-08-24 17:05:00|175.97|174.47|176.11|174.61|176.35|174.85|175.53|174.03|698
1629825000000|2021-08-24 17:10:00|176.13|174.63|175.87|174.37|176.16|174.66|175.46|173.96|584
1629825300000|2021-08-24 17:15:00|175.86|174.36|176.52|175.02|176.6|175.1|175.38|173.88|632
1629825600000|2021-08-24 17:20:00|176.53|175.03|176.52|175.02|176.73|175.23|176.23|174.73|574
1629825900000|2021-08-24 17:25:00|176.53|175.03|176.97|175.47|176.98|175.48|176.45|174.95|591
1629826200000|2021-08-24 17:30:00|176.98|175.48|176.95|175.45|176.98|175.48|176.22|174.72|567
1629826500000|2021-08-24 17:35:00|176.96|175.46|176.46|174.96|176.97|175.47|176.32|174.82|523
1629826800000|2021-08-24 17:40:00|176.45|174.95|176.11|174.61|176.47|174.97|175.98|174.48|504
1629827100000|2021-08-24 17:45:00|176.1|174.6|176.23|174.73|176.41|174.91|175.57|174.07|613
1629827400000|2021-08-24 17:50:00|176.24|174.74|175.62|174.12|176.4|174.9|175.53|174.03|569
1629827700000|2021-08-24 17:55:00|175.59|174.09|175.77|174.27|176.31|174.81|175.56|174.06|542
1629828000000|2021-08-24 18:00:00|175.78|174.28|175.59|174.09|176.3|174.8|175.19|173.69|614
1629828300000|2021-08-24 18:05:00|175.58|174.08|176.26|174.76|176.33|174.83|175.54|174.04|557
1629828600000|2021-08-24 18:10:00|176.25|174.75|175.33|173.83|176.25|174.75|175.33|173.83|526
1629828900000|2021-08-24 18:15:00|175.32|173.82|176.3|174.8|176.55|175.05|175.32|173.82|527
1629829200000|2021-08-24 18:20:00|176.27|174.77|175.51|174.01|176.3|174.8|175.51|174.01|514
1629829500000|2021-08-24 18:25:00|175.52|174.02|175.23|173.73|175.64|174.14|175.09|173.59|498
1629829800000|2021-08-24 18:30:00|175.26|173.76|174.55|173.05|175.28|173.78|174.42|172.92|545
1629830100000|2021-08-24 18:35:00|174.54|173.04|174.93|173.43|174.95|173.45|174.35|172.85|540
1629830400000|2021-08-24 18:40:00|174.94|173.44|175.67|174.17|175.82|174.32|174.79|173.29|570
1629830700000|2021-08-24 18:45:00|175.68|174.18|174.88|173.38|175.71|174.21|174.56|173.06|575
1629831000000|2021-08-24 18:50:00|174.87|173.37|175.89|174.39|175.9|174.4|174.69|173.19|561
1629831300000|2021-08-24 18:55:00|175.88|174.38|176.12|174.62|176.15|174.65|175.4|173.9|596
1629831600000|2021-08-24 19:00:00|176.11|174.61|176.5|175|176.58|175.08|175.82|174.32|565
1629831900000|2021-08-24 19:05:00|176.48|174.98|176.32|174.82|176.51|175.01|175.97|174.47|595
1629832200000|2021-08-24 19:10:00|176.31|174.81|176.02|174.52|176.33|174.83|175.82|174.32|499
1629832500000|2021-08-24 19:15:00|176.03|174.53|175.96|174.46|176.03|174.53|175.6|174.1|497
1629832800000|2021-08-24 19:20:00|175.97|174.47|175.22|173.72|175.98|174.48|175.18|173.68|476
1629833100000|2021-08-24 19:25:00|175.21|173.71|174.99|173.49|175.33|173.83|174.88|173.38|507
1629833400000|2021-08-24 19:30:00|175|173.5|175.47|173.97|175.49|173.99|174.78|173.28|610
1629833700000|2021-08-24 19:35:00|175.46|173.96|176.02|174.52|176.35|174.85|175.24|173.74|628
1629834000000|2021-08-24 19:40:00|176.1|174.6|174.96|173.46|176.1|174.6|174.8|173.3|617
1629834300000|2021-08-24 19:45:00|174.95|173.45|176.44|174.94|176.5|175|174.93|173.43|670
1629834600000|2021-08-24 19:50:00|176.46|174.96|177.73|176.23|177.83|176.33|176.34|174.84|588
1629834900000|2021-08-24 19:55:00|177.72|176.22|177.05|175.55|177.73|176.23|176.92|175.42|456
1629835200000|2021-08-24 20:00:00|177.04|175.54|176.03|174.53|177.05|175.55|175.8|174.3|557
1629835500000|2021-08-24 20:05:00|176|174.5|176.11|174.61|176.2|174.7|175.49|173.99|598
1629835800000|2021-08-24 20:10:00|176.08|174.58|177.39|175.89|177.39|175.89|176.04|174.54|528
1629836100000|2021-08-24 20:15:00|177.4|175.9|176.7|175.2|177.4|175.9|176.29|174.79|547
1629836400000|2021-08-24 20:20:00|176.71|175.21|176.95|175.45|176.97|175.47|176.27|174.77|504
1629836700000|2021-08-24 20:25:00|176.96|175.46|177.25|175.75|177.3|175.8|176.77|175.27|464
1629837000000|2021-08-24 20:30:00|177.23|175.73|177.59|176.09|177.65|176.15|177.04|175.54|551
1629837300000|2021-08-24 20:35:00|177.6|176.1|177.5|176|177.64|176.14|177.22|175.72|514
1629837600000|2021-08-24 20:40:00|177.53|176.03|177.42|175.92|177.6|176.1|177.08|175.58|457
1629837900000|2021-08-24 20:45:00|177.4|175.9|177.4|175.9|177.47|175.97|177.2|175.7|443
1629838200000|2021-08-24 20:50:00|177.39|175.89|177.63|176.13|177.64|176.14|177.27|175.77|501
1629838500000|2021-08-24 20:55:00|177.61|176.11|177.6|176.1|177.68|176.18|177.34|175.84|436
1629838800000|2021-08-24 21:00:00|177.61|176.11|177.47|175.97|177.77|176.27|177.28|175.78|298
1629839100000|2021-08-24 21:05:00|177.5|176|177.31|175.81|177.61|176.11|177.23|175.73|396
1629839400000|2021-08-24 21:10:00|177.29|175.79|176.64|175.14|177.37|175.87|176.43|174.93|471
1629839700000|2021-08-24 21:15:00|176.63|175.13|175.88|174.38|177.1|175.6|175.69|174.19|483
1629840000000|2021-08-24 21:20:00|175.87|174.37|175.82|174.32|176.29|174.79|175.82|174.32|374
1629840300000|2021-08-24 21:25:00|175.78|174.28|176.12|174.62|176.19|174.69|175.65|174.15|413
1629840600000|2021-08-24 21:30:00|176.13|174.63|175.87|174.37|176.16|174.66|175.85|174.35|236
1629840900000|2021-08-24 21:35:00|175.86|174.36|176.35|174.85|176.38|174.88|175.86|174.36|359
1629841200000|2021-08-24 21:40:00|176.36|174.86|176.32|174.82|176.89|175.39|176.22|174.72|455
1629841500000|2021-08-24 21:45:00|176.31|174.81|174.99|173.49|176.44|174.94|174.81|173.31|539
1629841800000|2021-08-24 21:50:00|175.01|173.51|174.83|173.33|175.44|173.94|174.64|173.14|596
1629842100000|2021-08-24 21:55:00|174.84|173.34|175.86|174.36|175.89|174.39|174.84|173.34|491
1629842400000|2021-08-24 22:00:00|175.87|174.37|176.21|174.71|176.23|174.73|175.22|173.72|535
1629842700000|2021-08-24 22:05:00|176.19|174.69|176.21|174.71|176.65|175.15|175.91|174.41|547
1629843000000|2021-08-24 22:10:00|176.22|174.72|176.39|174.89|176.4|174.9|175.84|174.34|502
1629843300000|2021-08-24 22:15:00|176.4|174.9|178.35|176.85|178.49|176.99|176.4|174.9|689
1629843600000|2021-08-24 22:20:00|178.33|176.83|178.23|176.73|178.4|176.9|177.89|176.39|485
1629843900000|2021-08-24 22:25:00|178.24|176.74|178.03|176.53|178.24|176.74|177.8|176.3|410
1629844200000|2021-08-24 22:30:00|178.04|176.54|177.33|175.83|178.04|176.54|177.32|175.82|405
1629844500000|2021-08-24 22:35:00|177.32|175.82|177.42|175.92|177.45|175.95|176.92|175.42|408
1629844800000|2021-08-24 22:40:00|177.43|175.93|177.27|175.77|177.45|175.95|176.91|175.41|432
1629845100000|2021-08-24 22:45:00|177.26|175.76|177.27|175.77|177.55|176.05|176.86|175.36|512
1629845400000|2021-08-24 22:50:00|177.25|175.75|177.86|176.36|177.87|176.37|177.16|175.66|386
1629845700000|2021-08-24 22:55:00|177.87|176.37|178.39|176.89|178.49|176.99|177.71|176.21|447
1629846000000|2021-08-24 23:00:00|178.38|176.88|178.03|176.53|178.48|176.98|177.84|176.34|563
1629846300000|2021-08-24 23:05:00|178.02|176.52|177.87|176.37|178.07|176.57|177.81|176.31|488
1629846600000|2021-08-24 23:10:00|177.86|176.36|177.51|176.01|177.86|176.36|177.28|175.78|485
1629846900000|2021-08-24 23:15:00|177.5|176|177.05|175.55|177.6|176.1|177.01|175.51|445
1629847200000|2021-08-24 23:20:00|177.06|175.56|175.54|174.04|177.06|175.56|175.43|173.93|582
1629847500000|2021-08-24 23:25:00|175.55|174.05|175.42|173.92|175.9|174.4|175.38|173.88|619
1629847800000|2021-08-24 23:30:00|175.41|173.91|175.66|174.16|175.88|174.38|175.41|173.91|567
1629848100000|2021-08-24 23:35:00|175.64|174.14|175.07|173.57|175.75|174.25|175.05|173.55|487
1629848400000|2021-08-24 23:40:00|175.06|173.56|174.41|172.91|175.36|173.86|174.37|172.87|630
1629848700000|2021-08-24 23:45:00|174.4|172.9|173.62|172.12|174.71|173.21|173.62|172.12|631
1629849000000|2021-08-24 23:50:00|173.61|172.11|174.12|172.62|174.53|173.03|173.6|172.1|705
1629849300000|2021-08-24 23:55:00|174.09|172.59|174.2|172.7|174.58|173.08|174.07|172.57|593
1629849600000|2021-08-25 00:00:00|174.19|172.69|175.11|173.61|175.46|173.96|174.15|172.65|668
1629849900000|2021-08-25 00:05:00|175.1|173.6|174.99|173.49|175.42|173.92|174.55|173.05|673
1629850200000|2021-08-25 00:10:00|175|173.5|176.22|174.72|176.31|174.81|175|173.5|636
1629850500000|2021-08-25 00:15:00|176.21|174.71|176.05|174.55|177.21|175.71|176.01|174.51|721
1629850800000|2021-08-25 00:20:00|176.06|174.56|175.7|174.2|176.21|174.71|175.5|174|669
1629851100000|2021-08-25 00:25:00|175.69|174.19|175.3|173.8|175.87|174.37|175.15|173.65|620
1629851400000|2021-08-25 00:30:00|175.28|173.78|176.25|174.75|176.43|174.93|175.28|173.78|658
1629851700000|2021-08-25 00:35:00|176.28|174.78|176.7|175.2|176.75|175.25|175.68|174.18|687
1629852000000|2021-08-25 00:40:00|176.72|175.22|175.91|174.41|176.74|175.24|175.79|174.29|553
1629852300000|2021-08-25 00:45:00|175.92|174.42|176.94|175.44|177.06|175.56|175.76|174.26|606
1629852600000|2021-08-25 00:50:00|176.93|175.43|176.96|175.46|177.31|175.81|176.63|175.13|542
1629852900000|2021-08-25 00:55:00|176.97|175.47|176.71|175.21|177.1|175.6|176.71|175.21|465
1629853200000|2021-08-25 01:00:00|176.74|175.24|176.11|174.61|176.74|175.24|175.76|174.26|584
1629853500000|2021-08-25 01:05:00|176.12|174.62|175.32|173.82|176.26|174.76|175.31|173.81|511
1629853800000|2021-08-25 01:10:00|175.33|173.83|175.32|173.82|175.6|174.1|175.06|173.56|561
1629854100000|2021-08-25 01:15:00|175.31|173.81|175.13|173.63|175.78|174.28|175.13|173.63|516
1629854400000|2021-08-25 01:20:00|175.14|173.64|174.79|173.29|175.66|174.16|174.78|173.28|559
1629854700000|2021-08-25 01:25:00|174.78|173.28|175.17|173.67|175.6|174.1|174.7|173.2|591
1629855000000|2021-08-25 01:30:00|175.18|173.68|175.52|174.02|176|174.5|174.98|173.48|636
1629855300000|2021-08-25 01:35:00|175.51|174.01|175.97|174.47|176|174.5|175.18|173.68|571
1629855600000|2021-08-25 01:40:00|175.94|174.44|176.41|174.91|176.47|174.97|175.7|174.2|559
1629855900000|2021-08-25 01:45:00|176.42|174.92|176.45|174.95|176.48|174.98|175.98|174.48|502
1629856200000|2021-08-25 01:50:00|176.44|174.94|176.81|175.31|176.83|175.33|176.4|174.9|517
1629856500000|2021-08-25 01:55:00|176.84|175.34|176.97|175.47|177.04|175.54|176.12|174.62|595
1629856800000|2021-08-25 02:00:00|176.96|175.46|176.94|175.44|177.08|175.58|176.57|175.07|496
1629857100000|2021-08-25 02:05:00|176.93|175.43|177.35|175.85|177.39|175.89|176.9|175.4|521
1629857400000|2021-08-25 02:10:00|177.34|175.84|177.27|175.77|177.39|175.89|177.08|175.58|450
1629857700000|2021-08-25 02:15:00|177.28|175.78|176.84|175.34|177.29|175.79|176.7|175.2|445
1629858000000|2021-08-25 02:20:00|176.86|175.36|176.4|174.9|176.98|175.48|175.94|174.44|550
1629858300000|2021-08-25 02:25:00|176.42|174.92|176.71|175.21|177|175.5|176.26|174.76|535
1629858600000|2021-08-25 02:30:00|176.72|175.22|178.58|177.08|178.79|177.29|176.66|175.16|725
1629858900000|2021-08-25 02:35:00|178.57|177.07|177.78|176.28|178.57|177.07|177.77|176.27|532
1629859200000|2021-08-25 02:40:00|177.77|176.27|177.91|176.41|177.98|176.48|177.7|176.2|377
1629859500000|2021-08-25 02:45:00|177.93|176.43|177.78|176.28|177.96|176.46|177.49|175.99|434
1629859800000|2021-08-25 02:50:00|177.77|176.27|177.97|176.47|178.17|176.67|177.57|176.07|492
1629860100000|2021-08-25 02:55:00|177.96|176.46|177.68|176.18|177.97|176.47|177.61|176.11|390
1629860400000|2021-08-25 03:00:00|177.69|176.19|177.56|176.06|177.8|176.3|177.42|175.92|415
1629860700000|2021-08-25 03:05:00|177.58|176.08|177.44|175.94|178.15|176.65|177.43|175.93|594
1629861000000|2021-08-25 03:10:00|177.45|175.95|177.17|175.67|177.55|176.05|177.1|175.6|448
1629861300000|2021-08-25 03:15:00|177.18|175.68|177.07|175.57|177.55|176.05|177.04|175.54|486
1629861600000|2021-08-25 03:20:00|177.06|175.56|177.3|175.8|177.51|176.01|177.06|175.56|433
1629861900000|2021-08-25 03:25:00|177.31|175.81|177.44|175.94|177.58|176.08|177.19|175.69|472
1629862200000|2021-08-25 03:30:00|177.41|175.91|177.17|175.67|177.58|176.08|177.06|175.56|436
1629862500000|2021-08-25 03:35:00|177.16|175.66|176.82|175.32|177.42|175.92|176.66|175.16|459
1629862800000|2021-08-25 03:40:00|176.83|175.33|176.83|175.33|177.27|175.77|176.67|175.17|531
1629863100000|2021-08-25 03:45:00|176.82|175.32|176.51|175.01|177.21|175.71|176.48|174.98|530
1629863400000|2021-08-25 03:50:00|176.5|175|174.79|173.29|176.58|175.08|174.75|173.25|689
1629863700000|2021-08-25 03:55:00|174.8|173.3|174.66|173.16|175.09|173.59|174.6|173.1|523
1629864000000|2021-08-25 04:00:00|174.67|173.17|175.26|173.76|175.79|174.29|174.46|172.96|640
1629864300000|2021-08-25 04:05:00|175.24|173.74|176.02|174.52|176.18|174.68|175.24|173.74|489
1629864600000|2021-08-25 04:10:00|176.03|174.53|175.59|174.09|176.03|174.53|175.56|174.06|417
1629864900000|2021-08-25 04:15:00|175.6|174.1|175.4|173.9|176.12|174.62|175.36|173.86|492
1629865200000|2021-08-25 04:20:00|175.39|173.89|174.84|173.34|175.48|173.98|174.82|173.32|557
1629865500000|2021-08-25 04:25:00|174.85|173.35|174.45|172.95|175.31|173.81|174.37|172.87|542
1629865800000|2021-08-25 04:30:00|174.44|172.94|174.45|172.95|174.85|173.35|174.28|172.78|531
1629866100000|2021-08-25 04:35:00|174.46|172.96|174.6|173.1|174.93|173.43|174.46|172.96|520
1629866400000|2021-08-25 04:40:00|174.59|173.09|174.74|173.24|175.03|173.53|174.55|173.05|531
1629866700000|2021-08-25 04:45:00|174.75|173.25|174.93|173.43|175.29|173.79|174.74|173.24|461
1629867000000|2021-08-25 04:50:00|174.92|173.42|174.55|173.05|175.24|173.74|174.5|173|501
1629867300000|2021-08-25 04:55:00|174.54|173.04|174.61|173.11|174.82|173.32|173.95|172.45|626
1629867600000|2021-08-25 05:00:00|174.6|173.1|175.17|173.67|175.33|173.83|174.55|173.05|520
1629867900000|2021-08-25 05:05:00|175.19|173.69|175.44|173.94|175.67|174.17|175.19|173.69|500
1629868200000|2021-08-25 05:10:00|175.45|173.95|175.92|174.42|175.95|174.45|175.45|173.95|470
1629868500000|2021-08-25 05:15:00|175.89|174.39|176.36|174.86|176.41|174.91|175.83|174.33|412
1629868800000|2021-08-25 05:20:00|176.35|174.85|176.42|174.92|176.47|174.97|176.04|174.54|452
1629869100000|2021-08-25 05:25:00|176.43|174.93|176.37|174.87|176.58|175.08|176.22|174.72|440
1629869400000|2021-08-25 05:30:00|176.38|174.88|176.54|175.04|176.72|175.22|176.38|174.88|423
1629869700000|2021-08-25 05:35:00|176.53|175.03|177.97|176.47|178.18|176.68|176.53|175.03|622
1629870000000|2021-08-25 05:40:00|177.96|176.46|177.93|176.43|178.02|176.52|177.72|176.22|477
1629870300000|2021-08-25 05:45:00|177.94|176.44|177.95|176.45|178.03|176.53|177.83|176.33|373
1629870600000|2021-08-25 05:50:00|177.94|176.44|178.81|177.31|178.85|177.35|177.94|176.44|534
1629870900000|2021-08-25 05:55:00|178.82|177.32|178.61|177.11|178.83|177.33|178.48|176.98|536
1629871200000|2021-08-25 06:00:00|178.59|177.09|178.87|177.37|179.21|177.71|178.58|177.08|510
1629871500000|2021-08-25 06:05:00|178.85|177.35|178.53|177.03|178.86|177.36|178.4|176.9|438
1629871800000|2021-08-25 06:10:00|178.54|177.04|178.65|177.15|178.66|177.16|178.17|176.67|431
1629872100000|2021-08-25 06:15:00|178.68|177.18|178.32|176.82|178.86|177.36|178.13|176.63|529
1629872400000|2021-08-25 06:20:00|178.31|176.81|178.27|176.77|178.38|176.88|178.13|176.63|424
1629872700000|2021-08-25 06:25:00|178.26|176.76|178.46|176.96|178.53|177.03|178.22|176.72|430
1629873000000|2021-08-25 06:30:00|178.45|176.95|178.29|176.79|178.6|177.1|177.86|176.36|457
1629873300000|2021-08-25 06:35:00|178.28|176.78|178.44|176.94|178.55|177.05|178.11|176.61|466
1629873600000|2021-08-25 06:40:00|178.43|176.93|178.88|177.38|178.91|177.41|178.23|176.73|485
1629873900000|2021-08-25 06:45:00|178.87|177.37|178.64|177.14|178.95|177.45|178.43|176.93|541
1629874200000|2021-08-25 06:50:00|178.63|177.13|178.29|176.79|178.67|177.17|178.26|176.76|417
1629874500000|2021-08-25 06:55:00|178.3|176.8|178.06|176.56|178.32|176.82|178.04|176.54|406
1629874800000|2021-08-25 07:00:00|178.08|176.58|178.55|177.05|178.86|177.36|178.08|176.58|484
1629875100000|2021-08-25 07:05:00|178.56|177.06|178.38|176.88|178.68|177.18|178.37|176.87|332
1629875400000|2021-08-25 07:10:00|178.39|176.89|178.33|176.83|178.63|177.13|178.29|176.79|398
1629875700000|2021-08-25 07:15:00|178.32|176.82|178.64|177.14|178.72|177.22|178.32|176.82|446
1629876000000|2021-08-25 07:20:00|178.61|177.11|178.09|176.59|178.85|177.35|178.01|176.51|583
1629876300000|2021-08-25 07:25:00|178.1|176.6|177.85|176.35|178.22|176.72|177.84|176.34|431
1629876600000|2021-08-25 07:30:00|177.86|176.36|177.27|175.77|178.02|176.52|177.27|175.77|357
1629876900000|2021-08-25 07:35:00|177.28|175.78|176.95|175.45|177.48|175.98|176.82|175.32|565
1629877200000|2021-08-25 07:40:00|176.96|175.46|176.35|174.85|177.04|175.54|176.22|174.72|637
1629877500000|2021-08-25 07:45:00|176.33|174.83|176.29|174.79|176.69|175.19|176.22|174.72|516
1629877800000|2021-08-25 07:50:00|176.28|174.78|176.64|175.14|176.7|175.2|176.14|174.64|582
1629878100000|2021-08-25 07:55:00|176.63|175.13|176.36|174.86|176.75|175.25|176.3|174.8|369
1629878400000|2021-08-25 08:00:00|176.38|174.88|176.17|174.67|176.63|175.13|176.14|174.64|458
1629878700000|2021-08-25 08:05:00|176.18|174.68|176.14|174.64|176.26|174.76|175.6|174.1|473
1629879000000|2021-08-25 08:10:00|176.13|174.63|175.92|174.42|176.43|174.93|175.84|174.34|529
1629879300000|2021-08-25 08:15:00|175.91|174.41|175.43|173.93|175.95|174.45|175.4|173.9|435
1629879600000|2021-08-25 08:20:00|175.42|173.92|175.48|173.98|175.73|174.23|175.29|173.79|537
1629879900000|2021-08-25 08:25:00|175.46|173.96|175.26|173.76|175.47|173.97|175.02|173.52|514
1629880200000|2021-08-25 08:30:00|175.27|173.77|175.08|173.58|175.65|174.15|174.97|173.47|634
1629880500000|2021-08-25 08:35:00|175.09|173.59|173.86|172.36|175.18|173.68|173.86|172.36|644
1629880800000|2021-08-25 08:40:00|173.81|172.31|173.11|171.61|174.07|172.57|173.06|171.56|756
1629881100000|2021-08-25 08:45:00|173.12|171.62|173.18|171.68|173.67|172.17|172.52|171.02|747
1629881400000|2021-08-25 08:50:00|173.19|171.69|172.51|171.01|173.28|171.78|172.45|170.95|748
1629881700000|2021-08-25 08:55:00|172.54|171.04|171.49|169.99|172.65|171.15|171.4|169.9|694
1629882000000|2021-08-25 09:00:00|171.5|170|170.94|169.44|172.16|170.66|170.11|168.61|822
1629882300000|2021-08-25 09:05:00|170.98|169.48|171.72|170.22|171.83|170.33|170.72|169.22|730
1629882600000|2021-08-25 09:10:00|171.75|170.25|172.06|170.56|172.65|171.15|171.7|170.2|640
1629882900000|2021-08-25 09:15:00|172.05|170.55|172.69|171.19|172.75|171.25|171.96|170.46|541
1629883200000|2021-08-25 09:20:00|172.68|171.18|172.06|170.56|172.69|171.19|171.58|170.08|636
1629883500000|2021-08-25 09:25:00|172.08|170.58|171.38|169.88|172.12|170.62|171.3|169.8|560
1629883800000|2021-08-25 09:30:00|171.37|169.87|171.49|169.99|171.89|170.39|170.63|169.13|709
1629884100000|2021-08-25 09:35:00|171.47|169.97|171.15|169.65|171.94|170.44|171.06|169.56|688
1629884400000|2021-08-25 09:40:00|171.17|169.67|171.01|169.51|171.24|169.74|170.71|169.21|572
1629884700000|2021-08-25 09:45:00|171.02|169.52|170.93|169.43|171.46|169.96|170.76|169.26|605
1629885000000|2021-08-25 09:50:00|170.91|169.41|171.04|169.54|171.53|170.03|170.91|169.41|636
1629885300000|2021-08-25 09:55:00|171.05|169.55|170.94|169.44|171.45|169.95|170.8|169.3|555
1629885600000|2021-08-25 10:00:00|170.96|169.46|171.11|169.61|171.9|170.4|170.76|169.26|682
1629885900000|2021-08-25 10:05:00|171.12|169.62|171.24|169.74|171.58|170.08|170.87|169.37|564
1629886200000|2021-08-25 10:10:00|171.25|169.75|171.51|170.01|171.56|170.06|171.03|169.53|502
1629886500000|2021-08-25 10:15:00|171.52|170.02|172.2|170.7|172.2|170.7|171.51|170.01|558
1629886800000|2021-08-25 10:20:00|172.17|170.67|172.17|170.67|172.25|170.75|171.55|170.05|561
1629887100000|2021-08-25 10:25:00|172.21|170.71|172.17|170.67|172.39|170.89|171.99|170.49|537
1629887400000|2021-08-25 10:30:00|172.16|170.66|172.41|170.91|172.47|170.97|171.87|170.37|515
1629887700000|2021-08-25 10:35:00|172.42|170.92|172.05|170.55|172.44|170.94|171.83|170.33|519
1629888000000|2021-08-25 10:40:00|172.06|170.56|172.85|171.35|172.96|171.46|172.04|170.54|535
1629888300000|2021-08-25 10:45:00|172.87|171.37|172.55|171.05|172.94|171.44|172.53|171.03|490
1629888600000|2021-08-25 10:50:00|172.56|171.06|172.91|171.41|173.02|171.52|172.55|171.05|558
1629888900000|2021-08-25 10:55:00|172.9|171.4|172.6|171.1|173.1|171.6|172.59|171.09|468
1629889200000|2021-08-25 11:00:00|172.59|171.09|172.72|171.22|172.99|171.49|172.46|170.96|587
1629889500000|2021-08-25 11:05:00|172.71|171.21|171.97|170.47|172.73|171.23|171.7|170.2|601
1629889800000|2021-08-25 11:10:00|171.95|170.45|171.65|170.15|172.37|170.87|171.59|170.09|584
1629890100000|2021-08-25 11:15:00|171.64|170.14|171.82|170.32|172.27|170.77|171.6|170.1|484
1629890400000|2021-08-25 11:20:00|171.78|170.28|172.54|171.04|172.56|171.06|171.74|170.24|502
1629890700000|2021-08-25 11:25:00|172.53|171.03|172.55|171.05|172.99|171.49|172.39|170.89|549
1629891000000|2021-08-25 11:30:00|172.56|171.06|172.96|171.46|173.18|171.68|172.56|171.06|488
1629891300000|2021-08-25 11:35:00|172.95|171.45|173.04|171.54|173.22|171.72|172.94|171.44|443
1629891600000|2021-08-25 11:40:00|173.03|171.53|173.21|171.71|173.33|171.83|172.77|171.27|511
1629891900000|2021-08-25 11:45:00|173.2|171.7|173.4|171.9|173.65|172.15|172.92|171.42|484
1629892200000|2021-08-25 11:50:00|173.41|171.91|173.11|171.61|173.54|172.04|173.02|171.52|581
1629892500000|2021-08-25 11:55:00|173.12|171.62|173.24|171.74|173.48|171.98|173.11|171.61|501
1629892800000|2021-08-25 12:00:00|173.25|171.75|172.53|171.03|173.37|171.87|172.3|170.8|699
1629893100000|2021-08-25 12:05:00|172.54|171.04|173.42|171.92|173.42|171.92|172.54|171.04|597
1629893400000|2021-08-25 12:10:00|173.41|171.91|173.7|172.2|173.91|172.41|173.4|171.9|594
1629893700000|2021-08-25 12:15:00|173.69|172.19|174.75|173.25|174.76|173.26|173.69|172.19|600
1629894000000|2021-08-25 12:20:00|174.74|173.24|174.04|172.54|174.75|173.25|174.01|172.51|508
1629894300000|2021-08-25 12:25:00|174.05|172.55|174.3|172.8|174.43|172.93|174.05|172.55|403
1629894600000|2021-08-25 12:30:00|174.29|172.79|173.76|172.26|174.34|172.84|173.7|172.2|482
1629894900000|2021-08-25 12:35:00|173.77|172.27|174.05|172.55|174.17|172.67|173.77|172.27|417
1629895200000|2021-08-25 12:40:00|174.03|172.53|173.98|172.48|174.67|173.17|173.95|172.45|486
1629895500000|2021-08-25 12:45:00|173.97|172.47|174.52|173.02|174.57|173.07|173.97|172.47|414
1629895800000|2021-08-25 12:50:00|174.53|173.03|175.11|173.61|175.16|173.66|174.5|173|590
1629896100000|2021-08-25 12:55:00|175.12|173.62|174.91|173.41|175.12|173.62|174.78|173.28|468
1629896400000|2021-08-25 13:00:00|174.89|173.39|175.36|173.86|175.41|173.91|174.87|173.37|550
1629896700000|2021-08-25 13:05:00|175.35|173.85|175.53|174.03|175.65|174.15|175.15|173.65|437
1629897000000|2021-08-25 13:10:00|175.52|174.02|175.3|173.8|175.62|174.12|175.08|173.58|509
1629897300000|2021-08-25 13:15:00|175.31|173.81|174.79|173.29|175.4|173.9|174.53|173.03|562
1629897600000|2021-08-25 13:20:00|174.78|173.28|174.97|173.47|175.31|173.81|174.78|173.28|397
1629897900000|2021-08-25 13:25:00|174.98|173.48|175.77|174.27|175.87|174.37|174.94|173.44|552
1629898200000|2021-08-25 13:30:00|175.75|174.25|175.44|173.94|175.76|174.26|175.38|173.88|475
1629898500000|2021-08-25 13:35:00|175.45|173.95|175.63|174.13|175.82|174.32|175.3|173.8|484
1629898800000|2021-08-25 13:40:00|175.64|174.14|175.17|173.67|175.78|174.28|175.1|173.6|443
1629899100000|2021-08-25 13:45:00|175.18|173.68|175.38|173.88|175.66|174.16|175.18|173.68|418
1629899400000|2021-08-25 13:50:00|175.34|173.84|174.15|172.65|175.53|174.03|174.09|172.59|586
1629899700000|2021-08-25 13:55:00|174.16|172.66|174.47|172.97|174.94|173.44|174.15|172.65|645
1629900000000|2021-08-25 14:00:00|174.51|173.01|173.06|171.56|174.51|173.01|173.06|171.56|750
1629900300000|2021-08-25 14:05:00|173.07|171.57|172.5|171|173.45|171.95|172.21|170.71|668
1629900600000|2021-08-25 14:10:00|172.49|170.99|172.69|171.19|172.87|171.37|172.24|170.74|597
1629900900000|2021-08-25 14:15:00|172.71|171.21|174.43|172.93|174.46|172.96|172.66|171.16|682
1629901200000|2021-08-25 14:20:00|174.44|172.94|175.87|174.37|176.02|174.52|174.27|172.77|806
1629901500000|2021-08-25 14:25:00|175.88|174.38|175.41|173.91|175.89|174.39|174.76|173.26|794
1629901800000|2021-08-25 14:30:00|175.42|173.92|176.69|175.19|176.72|175.22|175.17|173.67|811
1629902100000|2021-08-25 14:35:00|176.7|175.2|176.73|175.23|176.97|175.47|175.93|174.43|751
1629902400000|2021-08-25 14:40:00|176.74|175.24|176.66|175.16|176.75|175.25|176.25|174.75|715
1629902700000|2021-08-25 14:45:00|176.68|175.18|177.02|175.52|177.08|175.58|176.28|174.78|605
1629903000000|2021-08-25 14:50:00|177|175.5|177.51|176.01|177.58|176.08|176.78|175.28|626
1629903300000|2021-08-25 14:55:00|177.48|175.98|177.38|175.88|177.52|176.02|177.21|175.71|520
1629903600000|2021-08-25 15:00:00|177.37|175.87|176.88|175.38|177.47|175.97|176.69|175.19|587
1629903900000|2021-08-25 15:05:00|176.9|175.4|177.32|175.82|177.47|175.97|176.71|175.21|553
1629904200000|2021-08-25 15:10:00|177.29|175.79|177.24|175.74|177.57|176.07|177|175.5|563
1629904500000|2021-08-25 15:15:00|177.26|175.76|176.59|175.09|177.33|175.83|176.55|175.05|615
1629904800000|2021-08-25 15:20:00|176.54|175.04|177.06|175.56|177.25|175.75|176.07|174.57|646
1629905100000|2021-08-25 15:25:00|177.05|175.55|177.15|175.65|177.25|175.75|176.96|175.46|493
1629905400000|2021-08-25 15:30:00|177.14|175.64|176.71|175.21|177.2|175.7|176.7|175.2|569
1629905700000|2021-08-25 15:35:00|176.7|175.2|176.59|175.09|176.91|175.41|176.55|175.05|495
1629906000000|2021-08-25 15:40:00|176.6|175.1|176.99|175.49|177.26|175.76|176.6|175.1|466
1629906300000|2021-08-25 15:45:00|176.94|175.44|178|176.5|178.34|176.84|176.91|175.41|622
1629906600000|2021-08-25 15:50:00|178.01|176.51|178.4|176.9|178.87|177.37|177.99|176.49|694
1629906900000|2021-08-25 15:55:00|178.38|176.88|178.7|177.2|178.85|177.35|178.31|176.81|615
1629907200000|2021-08-25 16:00:00|178.71|177.21|178.49|176.99|178.9|177.4|178.33|176.83|626
1629907500000|2021-08-25 16:05:00|178.48|176.98|178.07|176.57|178.5|177|177.93|176.43|549
1629907800000|2021-08-25 16:10:00|178.09|176.59|178.06|176.56|178.26|176.76|177.73|176.23|515
1629908100000|2021-08-25 16:15:00|178.08|176.58|178.21|176.71|178.41|176.91|177.95|176.45|510
1629908400000|2021-08-25 16:20:00|178.22|176.72|178.25|176.75|178.65|177.15|178|176.5|526
1629908700000|2021-08-25 16:25:00|178.26|176.76|178.23|176.73|178.49|176.99|178.13|176.63|507
1629909000000|2021-08-25 16:30:00|178.21|176.71|178.27|176.77|178.52|177.02|178.21|176.71|527
1629909300000|2021-08-25 16:35:00|178.26|176.76|178.35|176.85|178.57|177.07|178.25|176.75|501
1629909600000|2021-08-25 16:40:00|178.36|176.86|177.83|176.33|178.41|176.91|177.78|176.28|521
1629909900000|2021-08-25 16:45:00|177.85|176.35|177.96|176.46|178.09|176.59|177.7|176.2|481
1629910200000|2021-08-25 16:50:00|177.97|176.47|178.36|176.86|178.36|176.86|177.96|176.46|308
1629910500000|2021-08-25 16:55:00|178.37|176.87|178.28|176.78|178.53|177.03|178.24|176.74|410
1629910800000|2021-08-25 17:00:00|178.27|176.77|178.13|176.63|178.36|176.86|178|176.5|456
1629911100000|2021-08-25 17:05:00|178.14|176.64|178.28|176.78|178.43|176.93|177.98|176.48|480
1629911400000|2021-08-25 17:10:00|178.29|176.79|178.21|176.71|178.32|176.82|177.82|176.32|512
1629911700000|2021-08-25 17:15:00|178.2|176.7|177.51|176.01|178.22|176.72|177.5|176|522
1629912000000|2021-08-25 17:20:00|177.53|176.03|177.99|176.49|178.11|176.61|177.52|176.02|470
1629912300000|2021-08-25 17:25:00|177.98|176.48|177.88|176.38|178.19|176.69|177.88|176.38|415
1629912600000|2021-08-25 17:30:00|177.87|176.37|178.65|177.15|178.87|177.37|177.86|176.36|567
1629912900000|2021-08-25 17:35:00|178.66|177.16|178.81|177.31|179.1|177.6|178.16|176.66|684
1629913200000|2021-08-25 17:40:00|178.83|177.33|179.04|177.54|179.04|177.54|178.6|177.1|593
1629913500000|2021-08-25 17:45:00|179.05|177.55|178.53|177.03|179.2|177.7|178.46|176.96|544
1629913800000|2021-08-25 17:50:00|178.54|177.04|178.33|176.83|178.68|177.18|178.3|176.8|464
1629914100000|2021-08-25 17:55:00|178.32|176.82|178.42|176.92|178.53|177.03|178.15|176.65|455
1629914400000|2021-08-25 18:00:00|178.43|176.93|178.48|176.98|178.62|177.12|178.11|176.61|536
1629914700000|2021-08-25 18:05:00|178.47|176.97|178.64|177.14|178.81|177.31|178.44|176.94|470
1629915000000|2021-08-25 18:10:00|178.63|177.13|178.77|177.27|178.93|177.43|178.5|177|490
1629915300000|2021-08-25 18:15:00|178.73|177.23|178.7|177.2|179.04|177.54|178.66|177.16|380
1629915600000|2021-08-25 18:20:00|178.68|177.18|179.11|177.61|179.11|177.61|178.54|177.04|545
1629915900000|2021-08-25 18:25:00|179.13|177.63|178.78|177.28|179.25|177.75|178.71|177.21|464
1629916200000|2021-08-25 18:30:00|178.8|177.3|178.96|177.46|179.08|177.58|178.78|177.28|404
1629916500000|2021-08-25 18:35:00|178.97|177.47|178.99|177.49|179.05|177.55|178.82|177.32|359
1629916800000|2021-08-25 18:40:00|179|177.5|179.12|177.62|179.17|177.67|178.99|177.49|339
1629917100000|2021-08-25 18:45:00|179.13|177.63|178.71|177.21|179.15|177.65|178.7|177.2|341
1629917400000|2021-08-25 18:50:00|178.7|177.2|178.82|177.32|178.89|177.39|178.58|177.08|474
1629917700000|2021-08-25 18:55:00|178.83|177.33|179.04|177.54|179.47|177.97|178.81|177.31|555
1629918000000|2021-08-25 19:00:00|179.05|177.55|178.97|177.47|179.34|177.84|178.95|177.45|392
1629918300000|2021-08-25 19:05:00|178.98|177.48|179.41|177.91|179.66|178.16|178.96|177.46|528
1629918600000|2021-08-25 19:10:00|179.43|177.93|179.05|177.55|179.69|178.19|178.93|177.43|519
1629918900000|2021-08-25 19:15:00|179.06|177.56|178.68|177.18|179.37|177.87|178.67|177.17|527
1629919200000|2021-08-25 19:20:00|178.7|177.2|178.6|177.1|178.78|177.28|178.31|176.81|592
1629919500000|2021-08-25 19:25:00|178.61|177.11|178.79|177.29|179.16|177.66|178.61|177.11|463
1629919800000|2021-08-25 19:30:00|178.78|177.28|178.38|176.88|179.17|177.67|178.38|176.88|529
1629920100000|2021-08-25 19:35:00|178.39|176.89|178.59|177.09|178.85|177.35|178.38|176.88|410
1629920400000|2021-08-25 19:40:00|178.6|177.1|178.87|177.37|178.89|177.39|178.59|177.09|369
1629920700000|2021-08-25 19:45:00|178.86|177.36|178.61|177.11|179.02|177.52|178.58|177.08|390
1629921000000|2021-08-25 19:50:00|178.63|177.13|177.69|176.19|178.75|177.25|177.21|175.71|654
1629921300000|2021-08-25 19:55:00|177.7|176.2|177.47|175.97|178.34|176.84|177.47|175.97|606
1629921600000|2021-08-25 20:00:00|177.48|175.98|177.96|176.46|178.26|176.76|177.48|175.98|596
1629921900000|2021-08-25 20:05:00|177.95|176.45|178.43|176.93|178.72|177.22|177.95|176.45|522
1629922200000|2021-08-25 20:10:00|178.44|176.94|178.58|177.08|179|177.5|178.42|176.92|531
1629922500000|2021-08-25 20:15:00|178.59|177.09|178.95|177.45|179.06|177.56|178.48|176.98|531
1629922800000|2021-08-25 20:20:00|178.96|177.46|178.45|176.95|178.99|177.49|178.44|176.94|518
1629923100000|2021-08-25 20:25:00|178.46|176.96|178.18|176.68|178.46|176.96|177.93|176.43|518
1629923400000|2021-08-25 20:30:00|178.17|176.67|177.77|176.27|178.37|176.87|177.61|176.11|558
1629923700000|2021-08-25 20:35:00|177.76|176.26|177.99|176.49|178.02|176.52|177.74|176.24|497
1629924000000|2021-08-25 20:40:00|177.98|176.48|177.67|176.17|178.12|176.62|177.63|176.13|487
1629924300000|2021-08-25 20:45:00|177.68|176.18|177.45|175.95|177.93|176.43|177.4|175.9|516
1629924600000|2021-08-25 20:50:00|177.44|175.94|177.4|175.9|177.74|176.24|177.2|175.7|490
1629924900000|2021-08-25 20:55:00|177.42|175.92|177.63|176.13|177.75|176.25|177.42|175.92|425
1629925200000|2021-08-25 21:00:00|177.6|176.1|177.99|176.49|178.07|176.57|177.56|176.06|240
1629925500000|2021-08-25 21:05:00|178|176.5|178.57|177.07|178.61|177.11|177.99|176.49|335
1629925800000|2021-08-25 21:10:00|178.56|177.06|178.38|176.88|178.68|177.18|178.35|176.85|412
1629926100000|2021-08-25 21:15:00|178.35|176.85|178.23|176.73|178.38|176.88|177.71|176.21|432
1629926400000|2021-08-25 21:20:00|178.24|176.74|177.84|176.34|178.24|176.74|177.71|176.21|391
1629926700000|2021-08-25 21:25:00|177.85|176.35|177.77|176.27|177.85|176.35|177.59|176.09|246
1629927000000|2021-08-25 21:30:00|177.78|176.28|177.9|176.4|178.05|176.55|177.74|176.24|344
1629927300000|2021-08-25 21:35:00|177.91|176.41|178.39|176.89|178.41|176.91|177.88|176.38|264
1629927600000|2021-08-25 21:40:00|178.36|176.86|178.03|176.53|178.37|176.87|177.79|176.29|392
1629927900000|2021-08-25 21:45:00|178.02|176.52|178.07|176.57|178.18|176.68|177.84|176.34|359
1629928200000|2021-08-25 21:50:00|178.06|176.56|178|176.5|178.39|176.89|177.98|176.48|433
1629928500000|2021-08-25 21:55:00|178.01|176.51|178.69|177.19|178.77|177.27|177.84|176.34|545
1629928800000|2021-08-25 22:00:00|178.67|177.17|178.62|177.12|179.48|177.98|178.62|177.12|596
1629929100000|2021-08-25 22:05:00|178.63|177.13|178.64|177.14|178.66|177.16|177.99|176.49|641
1629929400000|2021-08-25 22:10:00|178.65|177.15|179.06|177.56|179.17|177.67|178.52|177.02|486
1629929700000|2021-08-25 22:15:00|179.05|177.55|178.46|176.96|179.18|177.68|178.36|176.86|532
1629930000000|2021-08-25 22:20:00|178.47|176.97|178.15|176.65|178.47|176.97|178.11|176.61|387
1629930300000|2021-08-25 22:25:00|178.16|176.66|177.92|176.42|178.2|176.7|177.84|176.34|406
1629930600000|2021-08-25 22:30:00|177.95|176.45|178.4|176.9|178.53|177.03|177.95|176.45|586
1629930900000|2021-08-25 22:35:00|178.39|176.89|178.46|176.96|178.69|177.19|178.15|176.65|570
1629931200000|2021-08-25 22:40:00|178.47|176.97|177.8|176.3|178.47|176.97|177.73|176.23|441
1629931500000|2021-08-25 22:45:00|177.77|176.27|177.83|176.33|178.03|176.53|177.72|176.22|502
1629931800000|2021-08-25 22:50:00|177.84|176.34|177.98|176.48|178.06|176.56|177.65|176.15|484
1629932100000|2021-08-25 22:55:00|177.99|176.49|178|176.5|178.05|176.55|177.63|176.13|441
1629932400000|2021-08-25 23:00:00|177.99|176.49|177.65|176.15|178.13|176.63|177.59|176.09|500
1629932700000|2021-08-25 23:05:00|177.66|176.16|178.26|176.76|178.45|176.95|177.62|176.12|608
1629933000000|2021-08-25 23:10:00|178.23|176.73|178.85|177.35|178.88|177.38|178.23|176.73|542
1629933300000|2021-08-25 23:15:00|178.84|177.34|178.97|177.47|178.97|177.47|178.49|176.99|496
1629933600000|2021-08-25 23:20:00|178.98|177.48|179.1|177.6|179.16|177.66|178.48|176.98|578
1629933900000|2021-08-25 23:25:00|179.11|177.61|179.22|177.72|179.34|177.84|179.03|177.53|492
1629934200000|2021-08-25 23:30:00|179.2|177.7|179.11|177.61|179.3|177.8|178.81|177.31|531
1629934500000|2021-08-25 23:35:00|179.12|177.62|179.2|177.7|179.3|177.8|179.01|177.51|481
1629934800000|2021-08-25 23:40:00|179.22|177.72|179.03|177.53|179.25|177.75|178.86|177.36|496
1629935100000|2021-08-25 23:45:00|179.05|177.55|178.56|177.06|179.08|177.58|178.52|177.02|391
1629935400000|2021-08-25 23:50:00|178.57|177.07|178.32|176.82|178.65|177.15|178.29|176.79|430
1629935700000|2021-08-25 23:55:00|178.31|176.81|178.6|177.1|178.76|177.26|178.23|176.73|429
1629936000000|2021-08-26 00:00:00|178.57|177.07|179.18|177.68|179.32|177.82|178.36|176.86|641
1629936300000|2021-08-26 00:05:00|179.17|177.67|177.88|176.38|179.18|177.68|177.8|176.3|609
1629936600000|2021-08-26 00:10:00|177.89|176.39|178.69|177.19|178.73|177.23|177.58|176.08|653
1629936900000|2021-08-26 00:15:00|178.68|177.18|177.87|176.37|179.42|177.92|177.63|176.13|707
1629937200000|2021-08-26 00:20:00|177.88|176.38|178.55|177.05|178.56|177.06|177.71|176.21|623
1629937500000|2021-08-26 00:25:00|178.57|177.07|179.15|177.65|179.18|177.68|178.49|176.99|587
1629937800000|2021-08-26 00:30:00|179.14|177.64|179.46|177.96|179.66|178.16|178.77|177.27|646
1629938100000|2021-08-26 00:35:00|179.48|177.98|180.33|178.83|180.46|178.96|179.48|177.98|692
1629938400000|2021-08-26 00:40:00|180.32|178.82|180.66|179.16|180.71|179.21|180.21|178.71|530
1629938700000|2021-08-26 00:45:00|180.68|179.18|180.73|179.23|180.95|179.45|180.61|179.11|465
1629939000000|2021-08-26 00:50:00|180.72|179.22|180.19|178.69|180.74|179.24|179.95|178.45|606
1629939300000|2021-08-26 00:55:00|180.2|178.7|180.28|178.78|180.28|178.78|179.8|178.3|582
1629939600000|2021-08-26 01:00:00|180.31|178.81|180.13|178.63|180.48|178.98|179.82|178.32|569
1629939900000|2021-08-26 01:05:00|180.12|178.62|179.85|178.35|180.23|178.73|179.72|178.22|455
1629940200000|2021-08-26 01:10:00|179.87|178.37|179.63|178.13|180.13|178.63|179.4|177.9|587
1629940500000|2021-08-26 01:15:00|179.65|178.15|179.26|177.76|179.67|178.17|179.21|177.71|499
1629940800000|2021-08-26 01:20:00|179.27|177.77|179.6|178.1|179.63|178.13|179.23|177.73|156
1629941100000|2021-08-26 01:25:00|179.35|177.85|179.72|178.22|179.77|178.27|179.23|177.73|196
1629941400000|2021-08-26 01:30:00|179.71|178.21|178.54|177.04|179.72|178.22|178.53|177.03|486
1629941700000|2021-08-26 01:35:00|178.53|177.03|178.45|176.95|178.81|177.31|178.36|176.86|526
1629942000000|2021-08-26 01:40:00|178.46|176.96|178.21|176.71|178.77|177.27|178.07|176.57|500
1629942300000|2021-08-26 01:45:00|178.22|176.72|178.55|177.05|178.73|177.23|178.21|176.71|486
1629942600000|2021-08-26 01:50:00|178.56|177.06|177.98|176.48|178.61|177.11|177.92|176.42|573
1629942900000|2021-08-26 01:55:00|177.97|176.47|177.11|175.61|178|176.5|177.11|175.61|522
1629943200000|2021-08-26 02:00:00|177.09|175.59|177.48|175.98|177.8|176.3|177.09|175.59|490
1629943500000|2021-08-26 02:05:00|177.49|175.99|177.81|176.31|178.08|176.58|177.48|175.98|533
1629943800000|2021-08-26 02:10:00|177.82|176.32|177.73|176.23|177.9|176.4|177.62|176.12|399
1629944100000|2021-08-26 02:15:00|177.72|176.22|177.53|176.03|177.99|176.49|177.37|175.87|491
1629944400000|2021-08-26 02:20:00|177.52|176.02|177.93|176.43|178.03|176.53|177.49|175.99|505
1629944700000|2021-08-26 02:25:00|177.92|176.42|177.81|176.31|177.96|176.46|177.72|176.22|425
1629945000000|2021-08-26 02:30:00|177.8|176.3|177.16|175.66|177.8|176.3|177.16|175.66|429
1629945300000|2021-08-26 02:35:00|177.17|175.67|177.63|176.13|177.7|176.2|177.12|175.62|479
1629945600000|2021-08-26 02:40:00|177.62|176.12|177.37|175.87|177.82|176.32|177.37|175.87|477
1629945900000|2021-08-26 02:45:00|177.36|175.86|177.77|176.27|178.06|176.56|177.36|175.86|439
1629946200000|2021-08-26 02:50:00|177.76|176.26|177.52|176.02|177.95|176.45|177.43|175.93|484
1629946500000|2021-08-26 02:55:00|177.51|176.01|177.34|175.84|177.81|176.31|177.34|175.84|453
1629946800000|2021-08-26 03:00:00|177.33|175.83|176.89|175.39|177.47|175.97|176.87|175.37|515
1629947100000|2021-08-26 03:05:00|176.87|175.37|174.9|173.4|177.01|175.51|174.59|173.09|628
1629947400000|2021-08-26 03:10:00|174.91|173.41|174.38|172.88|175.27|173.77|174.25|172.75|626
1629947700000|2021-08-26 03:15:00|174.43|172.93|174.24|172.74|174.72|173.22|174.22|172.72|664
1629948000000|2021-08-26 03:20:00|174.25|172.75|173.89|172.39|174.54|173.04|173.89|172.39|533
1629948300000|2021-08-26 03:25:00|173.9|172.4|173.68|172.18|174.1|172.6|173.53|172.03|557
1629948600000|2021-08-26 03:30:00|173.69|172.19|173.75|172.25|174.11|172.61|173.6|172.1|485
1629948900000|2021-08-26 03:35:00|173.79|172.29|172.93|171.43|174.06|172.56|172.85|171.35|482
1629949200000|2021-08-26 03:40:00|172.92|171.42|172.58|171.08|173.03|171.53|172.28|170.78|452
1629949500000|2021-08-26 03:45:00|172.57|171.07|172.02|170.52|172.88|171.38|171.99|170.49|544
1629949800000|2021-08-26 03:50:00|172.01|170.51|172.12|170.62|172.5|171|171.68|170.18|682
1629950100000|2021-08-26 03:55:00|172.15|170.65|172.54|171.04|172.69|171.19|172.07|170.57|629
1629950400000|2021-08-26 04:00:00|172.52|171.02|172.31|170.81|172.89|171.39|172.05|170.55|682
1629950700000|2021-08-26 04:05:00|172.3|170.8|172.2|170.7|172.42|170.92|171.91|170.41|604
1629951000000|2021-08-26 04:10:00|172.19|170.69|171.65|170.15|172.19|170.69|171.61|170.11|534
1629951300000|2021-08-26 04:15:00|171.62|170.12|172.16|170.66|172.17|170.67|171.18|169.68|607
1629951600000|2021-08-26 04:20:00|172.15|170.65|172.66|171.16|172.69|171.19|171.72|170.22|599
1629951900000|2021-08-26 04:25:00|172.67|171.17|172.76|171.26|172.91|171.41|172.35|170.85|519
1629952200000|2021-08-26 04:30:00|172.75|171.25|172.18|170.68|172.75|171.25|172.17|170.67|536
1629952500000|2021-08-26 04:35:00|172.17|170.67|172.73|171.23|172.73|171.23|172.13|170.63|495
1629952800000|2021-08-26 04:40:00|172.74|171.24|172.34|170.84|172.79|171.29|172.27|170.77|484
1629953100000|2021-08-26 04:45:00|172.36|170.86|172.32|170.82|172.41|170.91|171.74|170.24|438
1629953400000|2021-08-26 04:50:00|172.3|170.8|172.36|170.86|172.55|171.05|171.89|170.39|561
1629953700000|2021-08-26 04:55:00|172.37|170.87|172.66|171.16|172.76|171.26|172.21|170.71|498
1629954000000|2021-08-26 05:00:00|172.65|171.15|173.28|171.78|173.37|171.87|172.3|170.8|557
1629954300000|2021-08-26 05:05:00|173.27|171.77|172.93|171.43|173.27|171.77|172.84|171.34|510
1629954600000|2021-08-26 05:10:00|172.94|171.44|172.48|170.98|172.95|171.45|172.4|170.9|562
1629954900000|2021-08-26 05:15:00|172.47|170.97|172.54|171.04|172.95|171.45|172.39|170.89|564
1629955200000|2021-08-26 05:20:00|172.52|171.02|171.95|170.45|172.59|171.09|171.79|170.29|632
1629955500000|2021-08-26 05:25:00|171.94|170.44|171.47|169.97|172.05|170.55|171.31|169.81|654
1629955800000|2021-08-26 05:30:00|171.46|169.96|171.23|169.73|171.51|170.01|170.99|169.49|669
1629956100000|2021-08-26 05:35:00|171.22|169.72|171.65|170.15|171.87|170.37|171|169.5|656
1629956400000|2021-08-26 05:40:00|171.67|170.17|171.45|169.95|172.14|170.64|171.14|169.64|640
1629956700000|2021-08-26 05:45:00|171.44|169.94|171.25|169.75|171.59|170.09|170.85|169.35|640
1629957000000|2021-08-26 05:50:00|171.24|169.74|171.4|169.9|171.82|170.32|170.99|169.49|603
1629957300000|2021-08-26 05:55:00|171.41|169.91|171.26|169.76|171.6|170.1|171.17|169.67|506
1629957600000|2021-08-26 06:00:00|171.25|169.75|171.34|169.84|171.39|169.89|170.95|169.45|537
1629957900000|2021-08-26 06:05:00|171.33|169.83|171.73|170.23|171.98|170.48|171.26|169.76|537
1629958200000|2021-08-26 06:10:00|171.74|170.24|172.16|170.66|172.17|170.67|171.6|170.1|475
1629958500000|2021-08-26 06:15:00|172.15|170.65|171.92|170.42|172.15|170.65|171.61|170.11|449
1629958800000|2021-08-26 06:20:00|171.95|170.45|170.93|169.43|171.95|170.45|170.92|169.42|519
1629959100000|2021-08-26 06:25:00|170.94|169.44|171.35|169.85|171.64|170.14|170.84|169.34|627
1629959400000|2021-08-26 06:30:00|171.33|169.83|170.99|169.49|171.8|170.3|170.92|169.42|717
1629959700000|2021-08-26 06:35:00|171|169.5|171.35|169.85|171.36|169.86|170.81|169.31|539
1629960000000|2021-08-26 06:40:00|171.36|169.86|171.23|169.73|171.36|169.86|170.84|169.34|715
1629960300000|2021-08-26 06:45:00|171.24|169.74|171.42|169.92|171.7|170.2|171.14|169.64|484
1629960600000|2021-08-26 06:50:00|171.41|169.91|170.87|169.37|171.44|169.94|170.82|169.32|509
1629960900000|2021-08-26 06:55:00|170.86|169.36|170.79|169.29|171.34|169.84|170.73|169.23|518
1629961200000|2021-08-26 07:00:00|170.81|169.31|168.94|167.44|170.81|169.31|168.89|167.39|645
1629961500000|2021-08-26 07:05:00|168.96|167.46|169.88|168.38|169.92|168.42|168.93|167.43|620
1629961800000|2021-08-26 07:10:00|169.9|168.4|169.51|168.01|169.9|168.4|169.43|167.93|518
1629962100000|2021-08-26 07:15:00|169.5|168|168.77|167.27|169.53|168.03|168.74|167.24|721
1629962400000|2021-08-26 07:20:00|168.78|167.28|169.75|168.25|169.83|168.33|168.74|167.24|643
1629962700000|2021-08-26 07:25:00|169.74|168.24|170.28|168.78|170.43|168.93|169.6|168.1|607
1629963000000|2021-08-26 07:30:00|170.29|168.79|170.69|169.19|170.72|169.22|169.77|168.27|606
1629963300000|2021-08-26 07:35:00|170.7|169.2|170.1|168.6|170.71|169.21|170.08|168.58|512
1629963600000|2021-08-26 07:40:00|170.07|168.57|170.64|169.14|170.68|169.18|169.96|168.46|632
1629963900000|2021-08-26 07:45:00|170.65|169.15|170.61|169.11|170.66|169.16|170.36|168.86|462
1629964200000|2021-08-26 07:50:00|170.6|169.1|170.04|168.54|170.61|169.11|170.02|168.52|482
1629964500000|2021-08-26 07:55:00|170.03|168.53|170.22|168.72|170.25|168.75|169.66|168.16|427
1629964800000|2021-08-26 08:00:00|170.21|168.71|171.01|169.51|171.01|169.51|169.62|168.12|573
1629965100000|2021-08-26 08:05:00|171|169.5|171.4|169.9|171.52|170.02|170.72|169.22|567
1629965400000|2021-08-26 08:10:00|171.41|169.91|170.76|169.26|171.47|169.97|170.7|169.2|544
1629965700000|2021-08-26 08:15:00|170.78|169.28|171.3|169.8|171.32|169.82|170.78|169.28|539
1629966000000|2021-08-26 08:20:00|171.31|169.81|170.43|168.93|171.31|169.81|170.41|168.91|540
1629966300000|2021-08-26 08:25:00|170.42|168.92|170.45|168.95|170.57|169.07|169.94|168.44|612
1629966600000|2021-08-26 08:30:00|170.46|168.96|170.38|168.88|170.46|168.96|169.93|168.43|509
1629966900000|2021-08-26 08:35:00|170.39|168.89|170.35|168.85|170.42|168.92|170|168.5|568
1629967200000|2021-08-26 08:40:00|170.34|168.84|171.11|169.61|171.34|169.84|170.33|168.83|552
1629967500000|2021-08-26 08:45:00|171.12|169.62|171.07|169.57|171.12|169.62|170.11|168.61|552
1629967800000|2021-08-26 08:50:00|171.08|169.58|172.09|170.59|172.22|170.72|171|169.5|583
1629968100000|2021-08-26 08:55:00|172.08|170.58|171.34|169.84|172.1|170.6|171.32|169.82|482
1629968400000|2021-08-26 09:00:00|171.36|169.86|171.91|170.41|171.91|170.41|170.92|169.42|514
1629968700000|2021-08-26 09:05:00|171.92|170.42|171.25|169.75|171.95|170.45|170.95|169.45|461
1629969000000|2021-08-26 09:10:00|171.24|169.74|170.88|169.38|171.26|169.76|170.58|169.08|516
1629969300000|2021-08-26 09:15:00|170.87|169.37|171.73|170.23|171.78|170.28|170.67|169.17|511
1629969600000|2021-08-26 09:20:00|171.75|170.25|171.19|169.69|171.75|170.25|170.9|169.4|477
1629969900000|2021-08-26 09:25:00|171.17|169.67|171.65|170.15|171.68|170.18|171.16|169.66|434
1629970200000|2021-08-26 09:30:00|171.64|170.14|171.33|169.83|171.64|170.14|170.94|169.44|514
1629970500000|2021-08-26 09:35:00|171.32|169.82|171.13|169.63|171.48|169.98|171.01|169.51|483
1629970800000|2021-08-26 09:40:00|171.12|169.62|171.14|169.64|171.21|169.71|171|169.5|335
1629971100000|2021-08-26 09:45:00|171.13|169.63|170.82|169.32|171.14|169.64|170.49|168.99|413
1629971400000|2021-08-26 09:50:00|170.81|169.31|170.53|169.03|171.04|169.54|170.39|168.89|453
1629971700000|2021-08-26 09:55:00|170.54|169.04|170.24|168.74|170.56|169.06|170.09|168.59|423
1629972000000|2021-08-26 10:00:00|170.26|168.76|171.79|170.29|171.8|170.3|169.89|168.39|687
1629972300000|2021-08-26 10:05:00|171.77|170.27|170.91|169.41|171.78|170.28|170.82|169.32|653
1629972600000|2021-08-26 10:10:00|170.93|169.43|170.86|169.36|171.23|169.73|170.82|169.32|486
1629972900000|2021-08-26 10:15:00|170.87|169.37|170.51|169.01|171.23|169.73|170.4|168.9|593
1629973200000|2021-08-26 10:20:00|170.5|169|171.09|169.59|171.1|169.6|170.3|168.8|511
1629973500000|2021-08-26 10:25:00|171.1|169.6|171.15|169.65|171.16|169.66|170.65|169.15|500
1629973800000|2021-08-26 10:30:00|171.14|169.64|171.84|170.34|171.89|170.39|171.12|169.62|574
1629974100000|2021-08-26 10:35:00|171.85|170.35|171.95|170.45|171.98|170.48|171.55|170.05|416
1629974400000|2021-08-26 10:40:00|171.94|170.44|171.72|170.22|171.94|170.44|171.48|169.98|423
1629974700000|2021-08-26 10:45:00|171.73|170.23|171.5|170|171.73|170.23|171.2|169.7|449
1629975000000|2021-08-26 10:50:00|171.52|170.02|171.29|169.79|171.57|170.07|171.18|169.68|430
1629975300000|2021-08-26 10:55:00|171.28|169.78|171.49|169.99|171.5|170|170.95|169.45|380
1629975600000|2021-08-26 11:00:00|171.5|170|171.25|169.75|171.53|170.03|170.79|169.29|445
1629975900000|2021-08-26 11:05:00|171.26|169.76|172.17|170.67|172.21|170.71|171.21|169.71|475
1629976200000|2021-08-26 11:10:00|172.18|170.68|172.03|170.53|172.2|170.7|171.73|170.23|577
1629976500000|2021-08-26 11:15:00|172.05|170.55|172.26|170.76|172.44|170.94|171.72|170.22|442
1629976800000|2021-08-26 11:20:00|172.27|170.77|172.2|170.7|172.49|170.99|172.01|170.51|370
1629977100000|2021-08-26 11:25:00|172.21|170.71|171.86|170.36|172.21|170.71|171.75|170.25|410
1629977400000|2021-08-26 11:30:00|171.85|170.35|171.32|169.82|171.87|170.37|171.15|169.65|452
1629977700000|2021-08-26 11:35:00|171.29|169.79|170.85|169.35|171.41|169.91|170.82|169.32|513
1629978000000|2021-08-26 11:40:00|170.86|169.36|171.45|169.95|171.65|170.15|170.86|169.36|501
1629978300000|2021-08-26 11:45:00|171.44|169.94|170.63|169.13|171.44|169.94|170.61|169.11|441
1629978600000|2021-08-26 11:50:00|170.64|169.14|170.36|168.86|170.94|169.44|170.36|168.86|436
1629978900000|2021-08-26 11:55:00|170.35|168.85|170.22|168.72|170.7|169.2|170.1|168.6|474
1629979200000|2021-08-26 12:00:00|170.21|168.71|169.03|167.53|170.42|168.92|168.6|167.1|662
1629979500000|2021-08-26 12:05:00|169.06|167.56|168.45|166.95|169.39|167.89|168.2|166.7|762
1629979800000|2021-08-26 12:10:00|168.44|166.94|168.83|167.33|169.4|167.9|168.26|166.76|708
1629980100000|2021-08-26 12:15:00|168.84|167.34|171.33|169.83|171.42|169.92|168.84|167.34|820
1629980400000|2021-08-26 12:20:00|171.34|169.84|172.22|170.72|172.25|170.75|171.03|169.53|733
1629980700000|2021-08-26 12:25:00|172.24|170.74|172.6|171.1|172.7|171.2|171.8|170.3|689
1629981000000|2021-08-26 12:30:00|172.59|171.09|172.03|170.53|172.64|171.14|171.96|170.46|609
1629981300000|2021-08-26 12:35:00|172.04|170.54|171.46|169.96|172.05|170.55|171.28|169.78|597
1629981600000|2021-08-26 12:40:00|171.45|169.95|171.37|169.87|171.56|170.06|171.01|169.51|605
1629981900000|2021-08-26 12:45:00|171.39|169.89|170.01|168.51|171.39|169.89|169.99|168.49|535
1629982200000|2021-08-26 12:50:00|170.02|168.52|169.85|168.35|170.58|169.08|169.55|168.05|693
1629982500000|2021-08-26 12:55:00|169.81|168.31|170.54|169.04|170.55|169.05|169.66|168.16|645
1629982800000|2021-08-26 13:00:00|170.56|169.06|171.77|170.27|172.14|170.64|170.42|168.92|690
1629983100000|2021-08-26 13:05:00|171.76|170.26|171.1|169.6|171.96|170.46|170.64|169.14|628
1629983400000|2021-08-26 13:10:00|171.11|169.61|170.27|168.77|171.11|169.61|170.25|168.75|622
1629983700000|2021-08-26 13:15:00|170.28|168.78|171.76|170.26|171.78|170.28|170.28|168.78|661
1629984000000|2021-08-26 13:20:00|171.72|170.22|171.58|170.08|171.72|170.22|171.31|169.81|506
1629984300000|2021-08-26 13:25:00|171.59|170.09|171.96|170.46|172|170.5|171.09|169.59|643
1629984600000|2021-08-26 13:30:00|171.95|170.45|171.93|170.43|172.09|170.59|171.26|169.76|650
1629984900000|2021-08-26 13:35:00|171.94|170.44|171.86|170.36|172.09|170.59|171.51|170.01|618
1629985200000|2021-08-26 13:40:00|171.85|170.35|172.18|170.68|172.22|170.72|171.63|170.13|584
1629985500000|2021-08-26 13:45:00|172.19|170.69|171.95|170.45|172.19|170.69|171.71|170.21|551
1629985800000|2021-08-26 13:50:00|171.96|170.46|172.21|170.71|172.56|171.06|171.85|170.35|621
1629986100000|2021-08-26 13:55:00|172.22|170.72|172.12|170.62|172.25|170.75|171.82|170.32|538
1629986400000|2021-08-26 14:00:00|172.11|170.61|172.89|171.39|172.9|171.4|172|170.5|599
1629986700000|2021-08-26 14:05:00|172.91|171.41|172.83|171.33|172.94|171.44|172.52|171.02|606
1629987000000|2021-08-26 14:10:00|172.82|171.32|172.87|171.37|173.03|171.53|172.68|171.18|469
1629987300000|2021-08-26 14:15:00|172.88|171.38|172.56|171.06|172.96|171.46|172.45|170.95|478
1629987600000|2021-08-26 14:20:00|172.55|171.05|172.36|170.86|172.72|171.22|172.31|170.81|454
1629987900000|2021-08-26 14:25:00|172.37|170.87|171.67|170.17|172.38|170.88|171.47|169.97|605
1629988200000|2021-08-26 14:30:00|171.68|170.18|171.45|169.95|172.09|170.59|171.36|169.86|552
1629988500000|2021-08-26 14:35:00|171.46|169.96|171.7|170.2|172.16|170.66|171.15|169.65|679
1629988800000|2021-08-26 14:40:00|171.73|170.23|170.99|169.49|172.06|170.56|170.97|169.47|572
1629989100000|2021-08-26 14:45:00|170.98|169.48|171.03|169.53|171.39|169.89|170.92|169.42|544
1629989400000|2021-08-26 14:50:00|171.02|169.52|170.74|169.24|171.16|169.66|170.51|169.01|494
1629989700000|2021-08-26 14:55:00|170.73|169.23|170.07|168.57|171.02|169.52|170.02|168.52|601
1629990000000|2021-08-26 15:00:00|170.08|168.58|170.04|168.54|170.27|168.77|169.81|168.31|664
1629990300000|2021-08-26 15:05:00|170.05|168.55|170.63|169.13|170.71|169.21|170.02|168.52|569
1629990600000|2021-08-26 15:10:00|170.64|169.14|170.61|169.11|171.12|169.62|170.31|168.81|507
1629990900000|2021-08-26 15:15:00|170.6|169.1|170.38|168.88|170.61|169.11|170.2|168.7|515
1629991200000|2021-08-26 15:20:00|170.37|168.87|170.52|169.02|170.72|169.22|170.21|168.71|512
1629991500000|2021-08-26 15:25:00|170.53|169.03|170.51|169.01|170.95|169.45|170.37|168.87|523
1629991800000|2021-08-26 15:30:00|170.52|169.02|169.3|167.8|170.57|169.07|169.2|167.7|510
1629992100000|2021-08-26 15:35:00|169.32|167.82|169.51|168.01|169.63|168.13|169.19|167.69|578
1629992400000|2021-08-26 15:40:00|169.5|168|168.82|167.32|169.67|168.17|168.72|167.22|653
1629992700000|2021-08-26 15:45:00|168.81|167.31|168.92|167.42|169.25|167.75|168.39|166.89|629
1629993000000|2021-08-26 15:50:00|168.93|167.43|168.8|167.3|169.56|168.06|168.77|167.27|614
1629993300000|2021-08-26 15:55:00|168.81|167.31|168.9|167.4|169.41|167.91|168.78|167.28|568
1629993600000|2021-08-26 16:00:00|168.89|167.39|169.34|167.84|169.66|168.16|168.63|167.13|668
1629993900000|2021-08-26 16:05:00|169.33|167.83|168.85|167.35|169.35|167.85|168.5|167|530
1629994200000|2021-08-26 16:10:00|168.84|167.34|168.64|167.14|168.96|167.46|168.34|166.84|540
1629994500000|2021-08-26 16:15:00|168.63|167.13|167.56|166.06|168.66|167.16|167.54|166.04|486
1629994800000|2021-08-26 16:20:00|167.55|166.05|166.84|165.34|167.95|166.45|165.9|164.4|480
1629995100000|2021-08-26 16:25:00|166.86|165.36|167.36|165.86|167.4|165.9|166.32|164.82|633
1629995400000|2021-08-26 16:30:00|167.35|165.85|168.02|166.52|168.04|166.54|166.68|165.18|696
1629995700000|2021-08-26 16:35:00|168.01|166.51|168.37|166.87|168.53|167.03|167.81|166.31|587
1629996000000|2021-08-26 16:40:00|168.35|166.85|168.8|167.3|169.35|167.85|168.28|166.78|614
1629996300000|2021-08-26 16:45:00|168.79|167.29|168.85|167.35|168.88|167.38|168.43|166.93|520
1629996600000|2021-08-26 16:50:00|168.82|167.32|168.94|167.44|168.97|167.47|168.52|167.02|506
1629996900000|2021-08-26 16:55:00|168.95|167.45|168.77|167.27|168.96|167.46|168.54|167.04|442
1629997200000|2021-08-26 17:00:00|168.78|167.28|169.21|167.71|169.93|168.43|168.73|167.23|522
1629997500000|2021-08-26 17:05:00|169.2|167.7|169.41|167.91|169.65|168.15|169.12|167.62|461
1629997800000|2021-08-26 17:10:00|169.43|167.93|169.83|168.33|169.87|168.37|169.33|167.83|495
1629998100000|2021-08-26 17:15:00|169.84|168.34|169.8|168.3|169.97|168.47|169.64|168.14|482
1629998400000|2021-08-26 17:20:00|169.81|168.31|169.84|168.34|169.95|168.45|169.52|168.02|415
1629998700000|2021-08-26 17:25:00|169.86|168.36|169.78|168.28|169.89|168.39|169.56|168.06|374
1629999000000|2021-08-26 17:30:00|169.79|168.29|169.65|168.15|169.94|168.44|169.55|168.05|420
1629999300000|2021-08-26 17:35:00|169.66|168.16|169.53|168.03|169.85|168.35|169.46|167.96|401
1629999600000|2021-08-26 17:40:00|169.52|168.02|169.81|168.31|169.98|168.48|169.52|168.02|471
1629999900000|2021-08-26 17:45:00|169.82|168.32|169.78|168.28|170.02|168.52|169.75|168.25|409
1630000200000|2021-08-26 17:50:00|169.79|168.29|169.69|168.19|170.01|168.51|169.65|168.15|430
1630000500000|2021-08-26 17:55:00|169.67|168.17|169.62|168.12|169.98|168.48|169.51|168.01|466
1630000800000|2021-08-26 18:00:00|169.63|168.13|169.25|167.75|169.96|168.46|169.02|167.52|549
1630001100000|2021-08-26 18:05:00|169.24|167.74|168.46|166.96|169.32|167.82|168.45|166.95|524
1630001400000|2021-08-26 18:10:00|168.45|166.95|168.16|166.66|168.51|167.01|168.16|166.66|458
1630001700000|2021-08-26 18:15:00|168.17|166.67|168.03|166.53|168.38|166.88|167.71|166.21|501
1630002000000|2021-08-26 18:20:00|168.04|166.54|167.45|165.95|168.05|166.55|167.21|165.71|519
1630002300000|2021-08-26 18:25:00|167.46|165.96|167.74|166.24|168.11|166.61|167.43|165.93|492
1630002600000|2021-08-26 18:30:00|167.75|166.25|167.83|166.33|168.54|167.04|167.73|166.23|478
1630002900000|2021-08-26 18:35:00|167.81|166.31|169.36|167.86|169.36|167.86|167.81|166.31|567
1630003200000|2021-08-26 18:40:00|169.35|167.85|169.03|167.53|169.42|167.92|168.71|167.21|468
1630003500000|2021-08-26 18:45:00|169.04|167.54|169.55|168.05|169.55|168.05|169.01|167.51|439
1630003800000|2021-08-26 18:50:00|169.54|168.04|169.74|168.24|169.86|168.36|169.52|168.02|421
1630004100000|2021-08-26 18:55:00|169.73|168.23|169.35|167.85|169.78|168.28|169.31|167.81|434
1630004400000|2021-08-26 19:00:00|169.3|167.8|168.93|167.43|169.46|167.96|168.85|167.35|468
1630004700000|2021-08-26 19:05:00|168.94|167.44|168.18|166.68|169.07|167.57|168.15|166.65|443
1630005000000|2021-08-26 19:10:00|168.16|166.66|167.86|166.36|168.18|166.68|167.79|166.29|506
1630005300000|2021-08-26 19:15:00|167.85|166.35|167.53|166.03|167.86|166.36|167.32|165.82|544
1630005600000|2021-08-26 19:20:00|167.54|166.04|167.79|166.29|167.84|166.34|167.42|165.92|445
1630005900000|2021-08-26 19:25:00|167.8|166.3|167.33|165.83|167.98|166.48|167.32|165.82|406
1630006200000|2021-08-26 19:30:00|167.32|165.82|168.39|166.89|168.41|166.91|167.32|165.82|550
1630006500000|2021-08-26 19:35:00|168.41|166.91|167.91|166.41|168.56|167.06|167.9|166.4|525
1630006800000|2021-08-26 19:40:00|167.93|166.43|168.24|166.74|168.7|167.2|167.91|166.41|422
1630007100000|2021-08-26 19:45:00|168.23|166.73|168.97|167.47|169.1|167.6|168.23|166.73|448
1630007400000|2021-08-26 19:50:00|168.92|167.42|169.7|168.2|169.73|168.23|168.92|167.42|451
1630007700000|2021-08-26 19:55:00|169.71|168.21|169.03|167.53|169.73|168.23|168.98|167.48|485
1630008000000|2021-08-26 20:00:00|169.02|167.52|169.49|167.99|169.9|168.4|168.8|167.3|563
1630008300000|2021-08-26 20:05:00|169.48|167.98|169.52|168.02|169.83|168.33|169.48|167.98|484
1630008600000|2021-08-26 20:10:00|169.51|168.01|169.99|168.49|170.2|168.7|169.51|168.01|442
1630008900000|2021-08-26 20:15:00|169.98|168.48|170.06|168.56|170.35|168.85|169.8|168.3|526
1630009200000|2021-08-26 20:20:00|170.05|168.55|169.66|168.16|170.07|168.57|169.5|168|507
1630009500000|2021-08-26 20:25:00|169.65|168.15|170|168.5|170.13|168.63|169.65|168.15|483
1630009800000|2021-08-26 20:30:00|170.02|168.52|170.12|168.62|170.29|168.79|170.02|168.52|465
1630010100000|2021-08-26 20:35:00|170.13|168.63|170.04|168.54|170.19|168.69|170|168.5|313
1630010400000|2021-08-26 20:40:00|170.03|168.53|170.23|168.73|170.35|168.85|169.98|168.48|390
1630010700000|2021-08-26 20:45:00|170.22|168.72|170.25|168.75|170.5|169|170.02|168.52|432
1630011000000|2021-08-26 20:50:00|170.27|168.77|170.25|168.75|170.32|168.82|170.12|168.62|362
1630011300000|2021-08-26 20:55:00|170.23|168.73|170.71|169.21|170.75|169.25|170.23|168.73|422
1630011600000|2021-08-26 21:00:00|170.73|169.23|171.33|169.83|171.33|169.83|170.69|169.19|215
1630011900000|2021-08-26 21:05:00|171.39|169.89|171.29|169.79|171.41|169.91|171.24|169.74|410
1630012200000|2021-08-26 21:10:00|171.31|169.81|171.2|169.7|171.34|169.84|171.14|169.64|347
1630012500000|2021-08-26 21:15:00|171.19|169.69|171.26|169.76|171.26|169.76|170.7|169.2|480
1630012800000|2021-08-26 21:20:00|171.25|169.75|171.47|169.97|171.48|169.98|171.23|169.73|369
1630013100000|2021-08-26 21:25:00|171.48|169.98|171.36|169.86|171.48|169.98|171.3|169.8|314
1630013400000|2021-08-26 21:30:00|171.35|169.85|171.03|169.53|171.37|169.87|171|169.5|301
1630013700000|2021-08-26 21:35:00|171.04|169.54|171.13|169.63|171.16|169.66|171.01|169.51|177
1630014000000|2021-08-26 21:40:00|171.14|169.64|171.02|169.52|171.16|169.66|171.01|169.51|277
1630014300000|2021-08-26 21:45:00|171.01|169.51|171.43|169.93|171.52|170.02|171.01|169.51|401
1630014600000|2021-08-26 21:50:00|171.45|169.95|170.77|169.27|171.46|169.96|170.45|168.95|498
1630014900000|2021-08-26 21:55:00|170.75|169.25|170.73|169.23|170.78|169.28|170.61|169.11|362
1630015200000|2021-08-26 22:00:00|170.74|169.24|170.56|169.06|171.23|169.73|170.52|169.02|362
1630015500000|2021-08-26 22:05:00|170.58|169.08|170.8|169.3|170.89|169.39|170.58|169.08|524
1630015800000|2021-08-26 22:10:00|170.82|169.32|170.95|169.45|171.03|169.53|170.7|169.2|449
1630016100000|2021-08-26 22:15:00|170.94|169.44|170.73|169.23|171.03|169.53|170.7|169.2|425
1630016400000|2021-08-26 22:20:00|170.74|169.24|171.34|169.84|171.37|169.87|170.72|169.22|655
1630016700000|2021-08-26 22:25:00|171.33|169.83|171.43|169.93|171.49|169.99|171.3|169.8|581
1630017000000|2021-08-26 22:30:00|171.41|169.91|171.64|170.14|171.67|170.17|171.4|169.9|493
1630017300000|2021-08-26 22:35:00|171.65|170.15|171.5|170|171.82|170.32|171.44|169.94|470
1630017600000|2021-08-26 22:40:00|171.49|169.99|171.44|169.94|171.67|170.17|171.33|169.83|435
1630017900000|2021-08-26 22:45:00|171.46|169.96|171|169.5|171.52|170.02|170.95|169.45|465
1630018200000|2021-08-26 22:50:00|171.01|169.51|170.66|169.16|171.01|169.51|170.53|169.03|467
1630018500000|2021-08-26 22:55:00|170.64|169.14|170.94|169.44|171.15|169.65|170.64|169.14|528
1630018800000|2021-08-26 23:00:00|170.95|169.45|170.51|169.01|171.53|170.03|170.38|168.88|496
1630019100000|2021-08-26 23:05:00|170.47|168.97|170.64|169.14|170.85|169.35|170.42|168.92|472
1630019400000|2021-08-26 23:10:00|170.63|169.13|170.12|168.62|170.68|169.18|170.04|168.54|470
1630019700000|2021-08-26 23:15:00|170.13|168.63|170.24|168.74|170.48|168.98|170.05|168.55|451
1630020000000|2021-08-26 23:20:00|170.23|168.73|170.46|168.96|170.59|169.09|170.22|168.72|426
1630020300000|2021-08-26 23:25:00|170.45|168.95|170.54|169.04|170.7|169.2|170.45|168.95|400
1630020600000|2021-08-26 23:30:00|170.56|169.06|171.16|169.66|171.32|169.82|170.56|169.06|526
1630020900000|2021-08-26 23:35:00|171.17|169.67|171.12|169.62|171.35|169.85|170.99|169.49|417
1630021200000|2021-08-26 23:40:00|171.11|169.61|170.98|169.48|171.13|169.63|170.88|169.38|403
1630021500000|2021-08-26 23:45:00|170.99|169.49|170.52|169.02|171.14|169.64|170.5|169|456
1630021800000|2021-08-26 23:50:00|170.49|168.99|169.37|167.87|170.5|169|169.35|167.85|543
1630022100000|2021-08-26 23:55:00|169.38|167.88|168.44|166.94|169.44|167.94|168.23|166.73|638
1630022400000|2021-08-27 00:00:00|168.42|166.92|168.75|167.25|169.24|167.74|168.26|166.76|773
1630022700000|2021-08-27 00:05:00|168.74|167.24|168.25|166.75|169.5|168|168.25|166.75|717
1630023000000|2021-08-27 00:10:00|168.26|166.76|167.4|165.9|168.36|166.86|167.4|165.9|589
1630023300000|2021-08-27 00:15:00|167.39|165.89|166.76|165.26|167.59|166.09|166.46|164.96|710
1630023600000|2021-08-27 00:20:00|166.75|165.25|166.54|165.04|166.98|165.48|166.29|164.79|682
1630023900000|2021-08-27 00:25:00|166.52|165.02|167.52|166.02|167.74|166.24|166.34|164.84|683
1630024200000|2021-08-27 00:30:00|167.47|165.97|166.35|164.85|167.48|165.98|166.34|164.84|619
1630024500000|2021-08-27 00:35:00|166.36|164.86|166.77|165.27|166.92|165.42|166.16|164.66|706
1630024800000|2021-08-27 00:40:00|166.81|165.31|166.98|165.48|167.16|165.66|166.4|164.9|614
1630025100000|2021-08-27 00:45:00|166.97|165.47|167.51|166.01|167.55|166.05|166.5|165|679
1630025400000|2021-08-27 00:50:00|167.55|166.05|168.43|166.93|168.5|167|167.51|166.01|654
1630025700000|2021-08-27 00:55:00|168.46|166.96|169.87|168.37|170.03|168.53|168.46|166.96|675
1630026000000|2021-08-27 01:00:00|169.85|168.35|170.46|168.96|170.7|169.2|169.82|168.32|658
1630026300000|2021-08-27 01:05:00|170.47|168.97|170.75|169.25|171.15|169.65|170.47|168.97|603
1630026600000|2021-08-27 01:10:00|170.73|169.23|171.27|169.77|171.32|169.82|170.68|169.18|562
1630026900000|2021-08-27 01:15:00|171.26|169.76|170.51|169.01|171.51|170.01|170.39|168.89|665
1630027200000|2021-08-27 01:20:00|170.52|169.02|170.88|169.38|171.07|169.57|170.52|169.02|547
1630027500000|2021-08-27 01:25:00|170.86|169.36|171.34|169.84|171.51|170.01|170.83|169.33|531
1630027800000|2021-08-27 01:30:00|171.37|169.87|171.68|170.18|171.87|170.37|171.37|169.87|477
1630028100000|2021-08-27 01:35:00|171.66|170.16|171.38|169.88|171.94|170.44|171.38|169.88|494
1630028400000|2021-08-27 01:40:00|171.37|169.87|171.33|169.83|171.4|169.9|171.17|169.67|283
1630028700000|2021-08-27 01:45:00|171.17|169.67|170.57|169.07|171.21|169.71|170.42|168.92|283
1630029000000|2021-08-27 01:50:00|170.56|169.06|170.34|168.84|171.06|169.56|170.26|168.76|659
1630029300000|2021-08-27 01:55:00|170.35|168.85|170.47|168.97|171.03|169.53|170.28|168.78|604
1630029600000|2021-08-27 02:00:00|170.43|168.93|170.73|169.23|171.26|169.76|170.43|168.93|572
1630029900000|2021-08-27 02:05:00|170.74|169.24|170.75|169.25|170.9|169.4|170.44|168.94|571
1630030200000|2021-08-27 02:10:00|170.76|169.26|171.04|169.54|171.32|169.82|170.76|169.26|531
1630030500000|2021-08-27 02:15:00|171.06|169.56|170.63|169.13|171.15|169.65|170.53|169.03|495
1630030800000|2021-08-27 02:20:00|170.64|169.14|170.92|169.42|171.07|169.57|170.41|168.91|541
1630031100000|2021-08-27 02:25:00|170.91|169.41|171|169.5|171.07|169.57|170.8|169.3|443
1630031400000|2021-08-27 02:30:00|171.02|169.52|170.79|169.29|171.2|169.7|170.58|169.08|474
1630031700000|2021-08-27 02:35:00|170.8|169.3|170.56|169.06|171.02|169.52|170.53|169.03|512
1630032000000|2021-08-27 02:40:00|170.57|169.07|170.56|169.06|170.87|169.37|170.46|168.96|487
1630032300000|2021-08-27 02:45:00|170.57|169.07|170.62|169.12|170.84|169.34|170.52|169.02|360
1630032600000|2021-08-27 02:50:00|170.61|169.11|170.14|168.64|170.66|169.16|170.04|168.54|436
1630032900000|2021-08-27 02:55:00|170.15|168.65|169.66|168.16|170.16|168.66|169.61|168.11|415
1630033200000|2021-08-27 03:00:00|169.67|168.17|169.12|167.62|169.93|168.43|168.91|167.41|499
1630033500000|2021-08-27 03:05:00|169.13|167.63|168.88|167.38|169.15|167.65|168.51|167.01|439
1630033800000|2021-08-27 03:10:00|168.91|167.41|168.8|167.3|169.11|167.61|168.69|167.19|544
1630034100000|2021-08-27 03:15:00|168.81|167.31|168.41|166.91|168.81|167.31|168.15|166.65|576
1630034400000|2021-08-27 03:20:00|168.4|166.9|168.11|166.61|168.45|166.95|168.02|166.52|454
1630034700000|2021-08-27 03:25:00|168.1|166.6|167.93|166.43|168.15|166.65|167.77|166.27|496
1630035000000|2021-08-27 03:30:00|167.92|166.42|168.23|166.73|168.4|166.9|167.92|166.42|590
1630035300000|2021-08-27 03:35:00|168.24|166.74|168.66|167.16|168.67|167.17|168.02|166.52|528
1630035600000|2021-08-27 03:40:00|168.67|167.17|167.97|166.47|168.74|167.24|167.85|166.35|611
1630035900000|2021-08-27 03:45:00|167.98|166.48|168.35|166.85|168.42|166.92|167.83|166.33|524
1630036200000|2021-08-27 03:50:00|168.34|166.84|167.9|166.4|168.44|166.94|167.84|166.34|559
1630036500000|2021-08-27 03:55:00|167.89|166.39|168.23|166.73|168.3|166.8|167.72|166.22|532
1630036800000|2021-08-27 04:00:00|168.22|166.72|168.04|166.54|168.67|167.17|167.99|166.49|516
1630037100000|2021-08-27 04:05:00|168.03|166.53|167.72|166.22|168.46|166.96|167.54|166.04|531
1630037400000|2021-08-27 04:10:00|167.73|166.23|167.32|165.82|167.93|166.43|167.23|165.73|494
1630037700000|2021-08-27 04:15:00|167.31|165.81|166.86|165.36|167.73|166.23|166.8|165.3|475
1630038000000|2021-08-27 04:20:00|166.85|165.35|166.26|164.76|166.98|165.48|166.2|164.7|492
1630038300000|2021-08-27 04:25:00|166.23|164.73|166.44|164.94|166.48|164.98|166.15|164.65|495
1630038600000|2021-08-27 04:30:00|166.41|164.91|166.31|164.81|166.44|164.94|165.87|164.37|500
1630038900000|2021-08-27 04:35:00|166.32|164.82|166.78|165.28|167.03|165.53|166.08|164.58|595
1630039200000|2021-08-27 04:40:00|166.77|165.27|166.94|165.44|166.96|165.46|166.61|165.11|498
1630039500000|2021-08-27 04:45:00|166.92|165.42|167.7|166.2|167.86|166.36|166.71|165.21|649
1630039800000|2021-08-27 04:50:00|167.69|166.19|167.22|165.72|167.82|166.32|167.01|165.51|488
1630040100000|2021-08-27 04:55:00|167.21|165.71|167.6|166.1|167.63|166.13|167.1|165.6|508
1630040400000|2021-08-27 05:00:00|167.61|166.11|168.05|166.55|168.06|166.56|167.4|165.9|500
1630040700000|2021-08-27 05:05:00|168.04|166.54|168|166.5|168.15|166.65|167.8|166.3|418
1630041000000|2021-08-27 05:10:00|168.01|166.51|168.01|166.51|168.3|166.8|167.78|166.28|565
1630041300000|2021-08-27 05:15:00|168.02|166.52|167.78|166.28|168.11|166.61|167.69|166.19|608
1630041600000|2021-08-27 05:20:00|167.79|166.29|168.63|167.13|168.65|167.15|167.78|166.28|459
1630041900000|2021-08-27 05:25:00|168.64|167.14|168.7|167.2|169.28|167.78|168.64|167.14|611
1630042200000|2021-08-27 05:30:00|168.71|167.21|169.12|167.62|169.13|167.63|168.5|167|429
1630042500000|2021-08-27 05:35:00|169.11|167.61|169.31|167.81|169.34|167.84|168.82|167.32|499
1630042800000|2021-08-27 05:40:00|169.3|167.8|169.42|167.92|169.72|168.22|169.3|167.8|484
1630043100000|2021-08-27 05:45:00|169.41|167.91|169.02|167.52|169.62|168.12|168.92|167.42|451
1630043400000|2021-08-27 05:50:00|169.03|167.53|168.82|167.32|169.05|167.55|168.65|167.15|429
1630043700000|2021-08-27 05:55:00|168.83|167.33|169.23|167.73|169.24|167.74|168.7|167.2|394
1630044000000|2021-08-27 06:00:00|169.24|167.74|169.15|167.65|169.64|168.14|169.01|167.51|528
1630044300000|2021-08-27 06:05:00|169.2|167.7|169.14|167.64|169.5|168|169.1|167.6|491
1630044600000|2021-08-27 06:10:00|169.15|167.65|169.5|168|169.68|168.18|169.15|167.65|446
1630044900000|2021-08-27 06:15:00|169.49|167.99|169.5|168|169.54|168.04|169.12|167.62|408
1630045200000|2021-08-27 06:20:00|169.51|168.01|169.61|168.11|169.79|168.29|169.46|167.96|441
1630045500000|2021-08-27 06:25:00|169.62|168.12|169.68|168.18|169.79|168.29|169.5|168|476
1630045800000|2021-08-27 06:30:00|169.7|168.2|169.79|168.29|169.84|168.34|169.63|168.13|362
1630046100000|2021-08-27 06:35:00|169.78|168.28|169.26|167.76|169.8|168.3|169.18|167.68|435
1630046400000|2021-08-27 06:40:00|169.3|167.8|169.41|167.91|169.47|167.97|169.15|167.65|345
1630046700000|2021-08-27 06:45:00|169.4|167.9|169.71|168.21|169.76|168.26|169.4|167.9|443
1630047000000|2021-08-27 06:50:00|169.72|168.22|169.57|168.07|169.77|168.27|169.53|168.03|429
1630047300000|2021-08-27 06:55:00|169.56|168.06|169.79|168.29|169.87|168.37|169.53|168.03|395
1630047600000|2021-08-27 07:00:00|169.8|168.3|170.2|168.7|170.2|168.7|169.65|168.15|387
1630047900000|2021-08-27 07:05:00|170.18|168.68|170.19|168.69|170.22|168.72|169.99|168.49|466
1630048200000|2021-08-27 07:10:00|170.2|168.7|169.63|168.13|170.2|168.7|169.63|168.13|340
1630048500000|2021-08-27 07:15:00|169.64|168.14|168.35|166.85|169.66|168.16|167.97|166.47|317
1630048800000|2021-08-27 07:20:00|168.36|166.86|169.68|168.18|169.68|168.18|167.92|166.42|562
1630049100000|2021-08-27 07:25:00|169.66|168.16|169.65|168.15|170.45|168.95|169.34|167.84|707
1630049400000|2021-08-27 07:30:00|169.63|168.13|169.46|167.96|170.21|168.71|168.99|167.49|567
1630049700000|2021-08-27 07:35:00|169.45|167.95|169.94|168.44|170.34|168.84|169.31|167.81|588
1630050000000|2021-08-27 07:40:00|169.93|168.43|169.99|168.49|170.29|168.79|169.8|168.3|396
1630050300000|2021-08-27 07:45:00|169.96|168.46|169.9|168.4|170.11|168.61|169.72|168.22|382
1630050600000|2021-08-27 07:50:00|169.91|168.41|170.04|168.54|170.13|168.63|169.7|168.2|482
1630050900000|2021-08-27 07:55:00|170.03|168.53|170.41|168.91|170.6|169.1|170.01|168.51|541
1630051200000|2021-08-27 08:00:00|170.4|168.9|170.4|168.9|170.58|169.08|170.09|168.59|519
1630051500000|2021-08-27 08:05:00|170.37|168.87|170.51|169.01|170.95|169.45|170.36|168.86|518
1630051800000|2021-08-27 08:10:00|170.5|169|170.18|168.68|170.6|169.1|170.1|168.6|472
1630052100000|2021-08-27 08:15:00|170.17|168.67|170.02|168.52|170.22|168.72|169.82|168.32|370
1630052400000|2021-08-27 08:20:00|170|168.5|170.17|168.67|170.35|168.85|169.92|168.42|371
1630052700000|2021-08-27 08:25:00|170.19|168.69|170.01|168.51|170.2|168.7|169.87|168.37|409
1630053000000|2021-08-27 08:30:00|170|168.5|170.1|168.6|170.26|168.76|169.9|168.4|430
1630053300000|2021-08-27 08:35:00|170.11|168.61|170.58|169.08|170.62|169.12|170.11|168.61|419
1630053600000|2021-08-27 08:40:00|170.57|169.07|169.9|168.4|170.59|169.09|169.88|168.38|401
1630053900000|2021-08-27 08:45:00|169.89|168.39|169.91|168.41|170.09|168.59|169.69|168.19|361
1630054200000|2021-08-27 08:50:00|169.84|168.34|169.71|168.21|169.85|168.35|169.48|167.98|481
1630054500000|2021-08-27 08:55:00|169.72|168.22|169.53|168.03|169.76|168.26|169.36|167.86|405
1630054800000|2021-08-27 09:00:00|169.51|168.01|169.37|167.87|169.75|168.25|169.1|167.6|372
1630055100000|2021-08-27 09:05:00|169.38|167.88|169.02|167.52|169.38|167.88|169.01|167.51|285
1630055400000|2021-08-27 09:10:00|169.03|167.53|169.03|167.53|169.11|167.61|168.8|167.3|326
1630055700000|2021-08-27 09:15:00|169.01|167.51|169.44|167.94|169.44|167.94|168.8|167.3|420
1630056000000|2021-08-27 09:20:00|169.43|167.93|169.55|168.05|169.66|168.16|169.3|167.8|414
1630056300000|2021-08-27 09:25:00|169.56|168.06|169.01|167.51|169.57|168.07|168.52|167.02|489
1630056600000|2021-08-27 09:30:00|169.03|167.53|169.06|167.56|169.18|167.68|168.6|167.1|513
1630056900000|2021-08-27 09:35:00|169.05|167.55|169.03|167.53|169.2|167.7|168.75|167.25|422
1630057200000|2021-08-27 09:40:00|169.04|167.54|169.25|167.75|169.26|167.76|168.9|167.4|355
1630057500000|2021-08-27 09:45:00|169.26|167.76|169.61|168.11|169.77|168.27|169.21|167.71|468
1630057800000|2021-08-27 09:50:00|169.59|168.09|169.62|168.12|169.73|168.23|169.43|167.93|420
1630058100000|2021-08-27 09:55:00|169.61|168.11|169.45|167.95|169.64|168.14|169.28|167.78|417
1630058400000|2021-08-27 10:00:00|169.46|167.96|169.92|168.42|169.98|168.48|169.24|167.74|581
1630058700000|2021-08-27 10:05:00|169.93|168.43|169.25|167.75|169.94|168.44|169.22|167.72|421
1630059000000|2021-08-27 10:10:00|169.26|167.76|169.5|168|169.76|168.26|169.22|167.72|488
1630059300000|2021-08-27 10:15:00|169.51|168.01|169.23|167.73|169.51|168.01|168.94|167.44|497
1630059600000|2021-08-27 10:20:00|169.22|167.72|169|167.5|169.23|167.73|168.91|167.41|394
1630059900000|2021-08-27 10:25:00|168.98|167.48|168.97|167.47|169.04|167.54|168.8|167.3|430
1630060200000|2021-08-27 10:30:00|168.98|167.48|169.11|167.61|169.29|167.79|168.97|167.47|422
1630060500000|2021-08-27 10:35:00|169.13|167.63|168.83|167.33|169.13|167.63|168.8|167.3|383
1630060800000|2021-08-27 10:40:00|168.85|167.35|169.5|168|169.69|168.19|168.81|167.31|473
1630061100000|2021-08-27 10:45:00|169.49|167.99|169.56|168.06|169.84|168.34|169.36|167.86|492
1630061400000|2021-08-27 10:50:00|169.55|168.05|169.54|168.04|169.75|168.25|169.45|167.95|474
1630061700000|2021-08-27 10:55:00|169.55|168.05|169.76|168.26|169.8|168.3|169.54|168.04|346
1630062000000|2021-08-27 11:00:00|169.75|168.25|170.13|168.63|170.15|168.65|169.62|168.12|440
1630062300000|2021-08-27 11:05:00|170.14|168.64|170.42|168.92|170.46|168.96|170.13|168.63|518
1630062600000|2021-08-27 11:10:00|170.44|168.94|170.57|169.07|170.86|169.36|170.43|168.93|470
1630062900000|2021-08-27 11:15:00|170.56|169.06|170.65|169.15|170.78|169.28|170.5|169|451
1630063200000|2021-08-27 11:20:00|170.66|169.16|171.25|169.75|171.27|169.77|170.66|169.16|450
1630063500000|2021-08-27 11:25:00|171.24|169.74|171.31|169.81|171.54|170.04|171.22|169.72|473
1630063800000|2021-08-27 11:30:00|171.3|169.8|171.78|170.28|171.88|170.38|171.3|169.8|498
1630064100000|2021-08-27 11:35:00|171.79|170.29|172.08|170.58|172.21|170.71|171.77|170.27|569
1630064400000|2021-08-27 11:40:00|172.07|170.57|171.62|170.12|172.08|170.58|171.53|170.03|546
1630064700000|2021-08-27 11:45:00|171.63|170.13|171.28|169.78|171.81|170.31|171.26|169.76|516
1630065000000|2021-08-27 11:50:00|171.27|169.77|171.12|169.62|171.29|169.79|170.44|168.94|626
1630065300000|2021-08-27 11:55:00|171.09|169.59|171.13|169.63|171.4|169.9|170.9|169.4|555
1630065600000|2021-08-27 12:00:00|171.12|169.62|171|169.5|171.39|169.89|170.46|168.96|662
1630065900000|2021-08-27 12:05:00|171.01|169.51|171.28|169.78|171.38|169.88|171|169.5|535
1630066200000|2021-08-27 12:10:00|171.3|169.8|171.13|169.63|171.3|169.8|171.03|169.53|497
1630066500000|2021-08-27 12:15:00|171.12|169.62|171.2|169.7|171.47|169.97|171.1|169.6|483
1630066800000|2021-08-27 12:20:00|171.19|169.69|170.96|169.46|171.22|169.72|170.83|169.33|511
1630067100000|2021-08-27 12:25:00|170.95|169.45|170.45|168.95|171.06|169.56|170.44|168.94|355
1630067400000|2021-08-27 12:30:00|170.44|168.94|170.66|169.16|170.66|169.16|170.06|168.56|558
1630067700000|2021-08-27 12:35:00|170.68|169.18|170.77|169.27|170.79|169.29|170.62|169.12|402
1630068000000|2021-08-27 12:40:00|170.78|169.28|170.94|169.44|170.97|169.47|170.5|169|411
1630068300000|2021-08-27 12:45:00|170.97|169.47|170.96|169.46|170.98|169.48|170.73|169.23|373
1630068600000|2021-08-27 12:50:00|170.93|169.43|170.99|169.49|171|169.5|170.79|169.29|340
1630068900000|2021-08-27 12:55:00|170.97|169.47|170.67|169.17|170.98|169.48|170.61|169.11|414
1630069200000|2021-08-27 13:00:00|170.66|169.16|170.36|168.86|170.7|169.2|170.18|168.68|449
1630069500000|2021-08-27 13:05:00|170.39|168.89|169.52|168.02|170.56|169.06|169.18|167.68|541
1630069800000|2021-08-27 13:10:00|169.51|168.01|169.35|167.85|169.53|168.03|169.12|167.62|472
1630070100000|2021-08-27 13:15:00|169.37|167.87|168.97|167.47|169.48|167.98|168.88|167.38|434
1630070400000|2021-08-27 13:20:00|168.96|167.46|169.14|167.64|169.26|167.76|168.83|167.33|456
1630070700000|2021-08-27 13:25:00|169.17|167.67|169.54|168.04|169.56|168.06|169.02|167.52|433
1630071000000|2021-08-27 13:30:00|169.55|168.05|169.83|168.33|169.99|168.49|169.33|167.83|618
1630071300000|2021-08-27 13:35:00|169.84|168.34|170.08|168.58|170.31|168.81|169.6|168.1|465
1630071600000|2021-08-27 13:40:00|170.07|168.57|169.67|168.17|170.19|168.69|169.64|168.14|359
1630071900000|2021-08-27 13:45:00|169.68|168.18|170.14|168.64|170.22|168.72|169.4|167.9|481
1630072200000|2021-08-27 13:50:00|170.13|168.63|170.09|168.59|170.36|168.86|169.9|168.4|541
1630072500000|2021-08-27 13:55:00|170.08|168.58|170.1|168.6|170.29|168.79|169.91|168.41|496
1630072800000|2021-08-27 14:00:00|170.16|168.66|171.09|169.59|171.59|170.09|169.74|168.24|493
1630073100000|2021-08-27 14:05:00|171.1|169.6|171.44|169.94|171.59|170.09|171.1|169.6|375
1630073400000|2021-08-27 14:10:00|171.43|169.93|172.21|170.71|172.46|170.96|171.43|169.93|663
1630073700000|2021-08-27 14:15:00|172.22|170.72|172.37|170.87|173.04|171.54|172.17|170.67|591
1630074000000|2021-08-27 14:20:00|172.35|170.85|173.3|171.8|173.3|171.8|172.34|170.84|575
1630074300000|2021-08-27 14:25:00|173.31|171.81|174.19|172.69|174.46|172.96|173.3|171.8|732
1630074600000|2021-08-27 14:30:00|174.18|172.68|174.79|173.29|175.06|173.56|174.18|172.68|770
1630074900000|2021-08-27 14:35:00|174.74|173.24|174.3|172.8|175|173.5|174.13|172.63|659
1630075200000|2021-08-27 14:40:00|174.31|172.81|175.32|173.82|175.32|173.82|174.07|172.57|613
1630075500000|2021-08-27 14:45:00|175.33|173.83|174.96|173.46|175.48|173.98|174.55|173.05|622
1630075800000|2021-08-27 14:50:00|174.9|173.4|174.8|173.3|175.01|173.51|174.47|172.97|432
1630076100000|2021-08-27 14:55:00|174.78|173.28|174.56|173.06|174.82|173.32|174.33|172.83|571
1630076400000|2021-08-27 15:00:00|174.58|173.08|176.03|174.53|176.28|174.78|174.58|173.08|710
1630076700000|2021-08-27 15:05:00|176.05|174.55|175.72|174.22|176.29|174.79|175.69|174.19|609
1630077000000|2021-08-27 15:10:00|175.7|174.2|175.85|174.35|175.92|174.42|175.7|174.2|475
1630077300000|2021-08-27 15:15:00|175.84|174.34|175.28|173.78|175.94|174.44|175.05|173.55|503
1630077600000|2021-08-27 15:20:00|175.27|173.77|175.13|173.63|175.58|174.08|174.96|173.46|589
1630077900000|2021-08-27 15:25:00|175.14|173.64|175.28|173.78|175.43|173.93|175.06|173.56|473
1630078200000|2021-08-27 15:30:00|175.29|173.79|175.14|173.64|175.53|174.03|174.86|173.36|474
1630078500000|2021-08-27 15:35:00|175.15|173.65|174.73|173.23|175.37|173.87|174.57|173.07|526
1630078800000|2021-08-27 15:40:00|174.72|173.22|175.08|173.58|175.18|173.68|174.67|173.17|499
1630079100000|2021-08-27 15:45:00|175.09|173.59|174.97|173.47|175.72|174.22|174.89|173.39|531
1630079400000|2021-08-27 15:50:00|174.98|173.48|174.76|173.26|175.04|173.54|174.37|172.87|457
1630079700000|2021-08-27 15:55:00|174.79|173.29|174.87|173.37|174.95|173.45|174.68|173.18|442
1630080000000|2021-08-27 16:00:00|174.86|173.36|175|173.5|175.65|174.15|174.86|173.36|612
1630080300000|2021-08-27 16:05:00|175.01|173.51|175.59|174.09|175.59|174.09|174.62|173.12|499
1630080600000|2021-08-27 16:10:00|175.61|174.11|174.82|173.32|175.64|174.14|174.49|172.99|480
1630080900000|2021-08-27 16:15:00|174.83|173.33|174.82|173.32|175.02|173.52|174.55|173.05|565
1630081200000|2021-08-27 16:20:00|174.83|173.33|174.61|173.11|175.24|173.74|174.59|173.09|490
1630081500000|2021-08-27 16:25:00|174.62|173.12|174.85|173.35|174.91|173.41|174.33|172.83|464
1630081800000|2021-08-27 16:30:00|174.86|173.36|175.05|173.55|175.14|173.64|174.77|173.27|482
1630082100000|2021-08-27 16:35:00|175.06|173.56|174.98|173.48|175.21|173.71|174.87|173.37|371
1630082400000|2021-08-27 16:40:00|174.97|173.47|174.87|173.37|175.2|173.7|174.76|173.26|423
1630082700000|2021-08-27 16:45:00|174.88|173.38|174.84|173.34|175.09|173.59|174.69|173.19|501
1630083000000|2021-08-27 16:50:00|174.85|173.35|174.83|173.33|175.1|173.6|174.7|173.2|442
1630083300000|2021-08-27 16:55:00|174.82|173.32|174.61|173.11|174.86|173.36|174.52|173.02|355
1630083600000|2021-08-27 17:00:00|174.59|173.09|174.76|173.26|174.82|173.32|174.58|173.08|367
1630083900000|2021-08-27 17:05:00|174.77|173.27|174.87|173.37|174.91|173.41|174.65|173.15|427
1630084200000|2021-08-27 17:10:00|174.88|173.38|174.69|173.19|175.01|173.51|174.65|173.15|562
1630084500000|2021-08-27 17:15:00|174.68|173.18|174.78|173.28|175.11|173.61|174.65|173.15|560
1630084800000|2021-08-27 17:20:00|174.79|173.29|174.6|173.1|174.82|173.32|174.47|172.97|446
1630085100000|2021-08-27 17:25:00|174.59|173.09|174.78|173.28|174.83|173.33|174.48|172.98|428
1630085400000|2021-08-27 17:30:00|174.79|173.29|174.66|173.16|174.98|173.48|174.61|173.11|518
1630085700000|2021-08-27 17:35:00|174.67|173.17|174.91|173.41|174.96|173.46|174.6|173.1|336
1630086000000|2021-08-27 17:40:00|174.94|173.44|174.65|173.15|175.02|173.52|174.56|173.06|403
1630086300000|2021-08-27 17:45:00|174.66|173.16|174.75|173.25|174.92|173.42|174.47|172.97|451
1630086600000|2021-08-27 17:50:00|174.72|173.22|174.8|173.3|174.86|173.36|174.71|173.21|316
1630086900000|2021-08-27 17:55:00|174.81|173.31|174.82|173.32|174.84|173.34|174.52|173.02|294
1630087200000|2021-08-27 18:00:00|174.83|173.33|174.78|173.28|174.88|173.38|174.41|172.91|405
1630087500000|2021-08-27 18:05:00|174.8|173.3|174.72|173.22|174.99|173.49|174.64|173.14|464
1630087800000|2021-08-27 18:10:00|174.73|173.23|174.76|173.26|174.82|173.32|174.66|173.16|330
1630088100000|2021-08-27 18:15:00|174.75|173.25|174.55|173.05|174.78|173.28|174.47|172.97|443
1630088400000|2021-08-27 18:20:00|174.54|173.04|174.68|173.18|174.68|173.18|174.48|172.98|366
1630088700000|2021-08-27 18:25:00|174.67|173.17|174.77|173.27|174.8|173.3|174.6|173.1|383
1630089000000|2021-08-27 18:30:00|174.79|173.29|174.87|173.37|174.9|173.4|174.67|173.17|417
1630089300000|2021-08-27 18:35:00|174.86|173.36|174.58|173.08|174.89|173.39|174.56|173.06|335
1630089600000|2021-08-27 18:40:00|174.57|173.07|174.47|172.97|174.59|173.09|174.3|172.8|383
1630089900000|2021-08-27 18:45:00|174.48|172.98|174.5|173|174.78|173.28|174.47|172.97|423
1630090200000|2021-08-27 18:50:00|174.49|172.99|174.61|173.11|174.7|173.2|174.36|172.86|407
1630090500000|2021-08-27 18:55:00|174.65|173.15|174.73|173.23|174.78|173.28|174.56|173.06|381
1630090800000|2021-08-27 19:00:00|174.72|173.22|174.58|173.08|174.92|173.42|174.55|173.05|404
1630091100000|2021-08-27 19:05:00|174.59|173.09|174.71|173.21|174.79|173.29|174.56|173.06|329
1630091400000|2021-08-27 19:10:00|174.72|173.22|174.69|173.19|174.72|173.22|174.43|172.93|414
1630091700000|2021-08-27 19:15:00|174.71|173.21|174.59|173.09|174.71|173.21|174.36|172.86|338
1630092000000|2021-08-27 19:20:00|174.6|173.1|174.58|173.08|174.76|173.26|174.54|173.04|381
1630092300000|2021-08-27 19:25:00|174.6|173.1|174.59|173.09|175.23|173.73|174.55|173.05|487
1630092600000|2021-08-27 19:30:00|174.6|173.1|174.53|173.03|174.64|173.14|174.33|172.83|352
1630092900000|2021-08-27 19:35:00|174.52|173.02|174.46|172.96|174.6|173.1|174.34|172.84|386
1630093200000|2021-08-27 19:40:00|174.47|172.97|174.27|172.77|174.48|172.98|174.27|172.77|294
1630093500000|2021-08-27 19:45:00|174.26|172.76|174.18|172.68|174.31|172.81|173.9|172.4|399
1630093800000|2021-08-27 19:50:00|174.19|172.69|173.89|172.39|174.2|172.7|173.88|172.38|334
1630094100000|2021-08-27 19:55:00|173.88|172.38|173.8|172.3|173.98|172.48|173.76|172.26|336
1630094400000|2021-08-27 20:00:00|173.81|172.31|173.1|171.6|173.92|172.42|173.09|171.59|443
1630094700000|2021-08-27 20:05:00|173.09|171.59|174.61|173.11|174.91|173.41|173.06|171.56|601
1630095000000|2021-08-27 20:10:00|174.62|173.12|174.69|173.19|174.74|173.24|174.45|172.95|404
1630095300000|2021-08-27 20:15:00|174.68|173.18|174.06|172.56|174.74|173.24|174.05|172.55|267
1630095600000|2021-08-27 20:20:00|174.05|172.55|174.55|173.05|174.58|173.08|174.05|172.55|229
1630095900000|2021-08-27 20:25:00|174.56|173.06|175.53|174.03|175.58|174.08|174.42|172.92|363
1630096200000|2021-08-27 20:30:00|175.58|174.08|175.42|173.92|175.74|174.24|175.29|173.79|457
1630096500000|2021-08-27 20:35:00|175.43|173.93|175.8|174.3|175.8|174.3|175.42|173.92|225
1630096800000|2021-08-27 20:40:00|175.81|174.31|176.04|174.54|176.18|174.68|175.67|174.17|464
1630097100000|2021-08-27 20:45:00|176.05|174.55|175.88|174.38|176.22|174.72|175.82|174.32|453
1630097400000|2021-08-27 20:50:00|175.89|174.39|175.64|174.14|175.89|174.39|175.47|173.97|229
1630097700000|2021-08-27 20:55:00|175.65|174.15|175.75|174.25|175.83|174.33|175.64|174.14|97
1630134000000|2021-08-28 07:00:00|176.3|174.8|175.9|174.4|176.3|174.8|175.86|174.36|216
1630134300000|2021-08-28 07:05:00|175.91|174.41|175.67|174.17|175.91|174.41|175.56|174.06|201
1630134600000|2021-08-28 07:10:00|175.66|174.16|175.69|174.19|175.84|174.34|175.47|173.97|230
1630134900000|2021-08-28 07:15:00|175.68|174.18|175.68|174.18|175.75|174.25|175.43|173.93|210
1630135200000|2021-08-28 07:20:00|175.66|174.16|175.7|174.2|175.71|174.21|175.52|174.02|211
1630135500000|2021-08-28 07:25:00|175.71|174.21|175.71|174.21|175.83|174.33|175.47|173.97|216
1630135800000|2021-08-28 07:30:00|175.72|174.22|175.78|174.28|175.8|174.3|175.6|174.1|256
1630136100000|2021-08-28 07:35:00|175.77|174.27|175.26|173.76|175.77|174.27|175.23|173.73|256
1630136400000|2021-08-28 07:40:00|175.25|173.75|175.07|173.57|175.36|173.86|175.03|173.53|243
1630136700000|2021-08-28 07:45:00|175.06|173.56|175.27|173.77|175.29|173.79|174.97|173.47|306
1630137000000|2021-08-28 07:50:00|175.26|173.76|175.25|173.75|175.27|173.77|175.07|173.57|139
1630137300000|2021-08-28 07:55:00|175.26|173.76|175.25|173.75|175.27|173.77|174.99|173.49|204
1630137600000|2021-08-28 08:00:00|175.26|173.76|175.22|173.72|175.46|173.96|175.14|173.64|205
1630137900000|2021-08-28 08:05:00|175.23|173.73|175.39|173.89|175.41|173.91|175.14|173.64|162
1630138200000|2021-08-28 08:10:00|175.4|173.9|175.73|174.23|175.73|174.23|175.37|173.87|251
1630138500000|2021-08-28 08:15:00|175.74|174.24|175.65|174.15|175.78|174.28|175.56|174.06|221
1630138800000|2021-08-28 08:20:00|175.66|174.16|175.67|174.17|175.69|174.19|175.52|174.02|197
1630139100000|2021-08-28 08:25:00|175.66|174.16|175.71|174.21|175.76|174.26|175.62|174.12|181
1630139400000|2021-08-28 08:30:00|175.7|174.2|175.84|174.34|175.84|174.34|175.67|174.17|163
1630139700000|2021-08-28 08:35:00|175.85|174.35|175.68|174.18|175.85|174.35|175.66|174.16|96
1630140000000|2021-08-28 08:40:00|175.41|173.91|175.38|173.88|175.6|174.1|175.36|173.86|188
1630140300000|2021-08-28 08:45:00|175.39|173.89|175.06|173.56|175.41|173.91|175.05|173.55|141
1630140600000|2021-08-28 08:50:00|175.07|173.57|175.18|173.68|175.19|173.69|174.91|173.41|164
1630140900000|2021-08-28 08:55:00|175.22|173.72|175.13|173.63|175.23|173.73|174.98|173.48|164
1630141200000|2021-08-28 09:00:00|175.12|173.62|175.38|173.88|175.38|173.88|174.99|173.49|213
1630141500000|2021-08-28 09:05:00|175.37|173.87|175.39|173.89|175.56|174.06|175.15|173.65|294
1630141800000|2021-08-28 09:10:00|175.38|173.88|175.17|173.67|175.46|173.96|175.15|173.65|161
1630142100000|2021-08-28 09:15:00|175.15|173.65|174.83|173.33|175.16|173.66|174.82|173.32|183
1630142400000|2021-08-28 09:20:00|174.84|173.34|175.17|173.67|175.21|173.71|174.76|173.26|225
1630142700000|2021-08-28 09:25:00|175.16|173.66|175.07|173.57|175.17|173.67|174.81|173.31|192
1630143000000|2021-08-28 09:30:00|175.06|173.56|175.18|173.68|175.21|173.71|174.76|173.26|239
1630143300000|2021-08-28 09:35:00|175.17|173.67|175.37|173.87|175.39|173.89|175.03|173.53|262
1630143600000|2021-08-28 09:40:00|175.38|173.88|175.39|173.89|175.7|174.2|175.35|173.85|317
1630143900000|2021-08-28 09:45:00|175.38|173.88|175.04|173.54|175.38|173.88|174.86|173.36|272
1630144200000|2021-08-28 09:50:00|175.05|173.55|174.82|173.32|175.05|173.55|174.82|173.32|176
1630144500000|2021-08-28 09:55:00|174.81|173.31|174.75|173.25|174.92|173.42|174.62|173.12|202
1630144800000|2021-08-28 10:00:00|174.76|173.26|174.65|173.15|174.79|173.29|174.36|172.86|250
1630145100000|2021-08-28 10:05:00|174.64|173.14|174.68|173.18|174.79|173.29|174.46|172.96|205
1630145400000|2021-08-28 10:10:00|174.67|173.17|174.94|173.44|174.94|173.44|174.53|173.03|242
1630145700000|2021-08-28 10:15:00|174.95|173.45|174.8|173.3|174.98|173.48|174.76|173.26|168
1630146000000|2021-08-28 10:20:00|174.79|173.29|174.6|173.1|174.79|173.29|174.54|173.04|207
1630146300000|2021-08-28 10:25:00|174.59|173.09|175.02|173.52|175.03|173.53|174.56|173.06|225
1630146600000|2021-08-28 10:30:00|175.03|173.53|174.97|173.47|175.08|173.58|174.9|173.4|193
1630146900000|2021-08-28 10:35:00|174.96|173.46|175.06|173.56|175.11|173.61|174.84|173.34|214
1630147200000|2021-08-28 10:40:00|175.05|173.55|174.86|173.36|175.1|173.6|174.84|173.34|144
1630147500000|2021-08-28 10:45:00|174.87|173.37|174.78|173.28|174.98|173.48|174.77|173.27|138
1630147800000|2021-08-28 10:50:00|174.79|173.29|174.4|172.9|174.81|173.31|174.29|172.79|242
1630148100000|2021-08-28 10:55:00|174.39|172.89|174.17|172.67|174.51|173.01|174.16|172.66|139
1630148400000|2021-08-28 11:00:00|174.18|172.68|174.32|172.82|174.48|172.98|174.15|172.65|213
1630148700000|2021-08-28 11:05:00|174.33|172.83|174.21|172.71|174.61|173.11|174.2|172.7|229
1630149000000|2021-08-28 11:10:00|174.22|172.72|174|172.5|174.31|172.81|173.88|172.38|271
1630149300000|2021-08-28 11:15:00|173.99|172.49|174.46|172.96|174.46|172.96|173.99|172.49|240
1630149600000|2021-08-28 11:20:00|174.47|172.97|173.94|172.44|174.47|172.97|173.88|172.38|344
1630149900000|2021-08-28 11:25:00|173.95|172.45|173.57|172.07|173.95|172.45|173.45|171.95|290
1630150200000|2021-08-28 11:30:00|173.58|172.08|173.95|172.45|174.11|172.61|173.54|172.04|299
1630150500000|2021-08-28 11:35:00|173.94|172.44|173.4|171.9|173.95|172.45|173.39|171.89|294
1630150800000|2021-08-28 11:40:00|173.39|171.89|173.05|171.55|173.51|172.01|172.92|171.42|393
1630151100000|2021-08-28 11:45:00|173.02|171.52|173.59|172.09|173.7|172.2|172.81|171.31|441
1630151400000|2021-08-28 11:50:00|173.58|172.08|173.35|171.85|173.69|172.19|173.34|171.84|245
1630151700000|2021-08-28 11:55:00|173.36|171.86|173.45|171.95|173.76|172.26|173.36|171.86|253
1630152000000|2021-08-28 12:00:00|173.44|171.94|173.56|172.06|173.78|172.28|173.43|171.93|210
1630152300000|2021-08-28 12:05:00|173.57|172.07|173.57|172.07|173.65|172.15|173.37|171.87|250
1630152600000|2021-08-28 12:10:00|173.56|172.06|173.8|172.3|173.9|172.4|172.98|171.48|478
1630152900000|2021-08-28 12:15:00|173.81|172.31|174.18|172.68|174.25|172.75|173.65|172.15|319
1630153200000|2021-08-28 12:20:00|174.2|172.7|174.21|172.71|174.33|172.83|174.05|172.55|301
1630153500000|2021-08-28 12:25:00|174.23|172.73|173.92|172.42|174.24|172.74|173.76|172.26|333
1630153800000|2021-08-28 12:30:00|173.91|172.41|173.7|172.2|173.97|172.47|173.55|172.05|269
1630154100000|2021-08-28 12:35:00|173.71|172.21|174.62|173.12|174.73|173.23|173.71|172.21|423
1630154400000|2021-08-28 12:40:00|174.59|173.09|174.8|173.3|174.85|173.35|174.47|172.97|277
1630154700000|2021-08-28 12:45:00|175.21|173.71|175.59|174.09|175.59|174.09|175.21|173.71|219
1630155000000|2021-08-28 12:50:00|175.58|174.08|175.42|173.92|175.58|174.08|175.39|173.89|239
1630155300000|2021-08-28 12:55:00|175.43|173.93|175.2|173.7|175.46|173.96|175.05|173.55|251
1630155600000|2021-08-28 13:00:00|175.19|173.69|175.1|173.6|175.21|173.71|174.98|173.48|207
1630155900000|2021-08-28 13:05:00|175.09|173.59|174.98|173.48|175.12|173.62|174.96|173.46|179
1630156200000|2021-08-28 13:10:00|174.97|173.47|174.26|172.76|175.07|173.57|174.26|172.76|221
1630156500000|2021-08-28 13:15:00|174.27|172.77|173.94|172.44|174.33|172.83|173.94|172.44|190
1630156800000|2021-08-28 13:20:00|173.95|172.45|173.88|172.38|174.13|172.63|173.87|172.37|234
1630157100000|2021-08-28 13:25:00|173.89|172.39|173.89|172.39|174.24|172.74|173.87|172.37|200
1630157400000|2021-08-28 13:30:00|173.88|172.38|174.16|172.66|174.31|172.81|173.87|172.37|290
1630157700000|2021-08-28 13:35:00|174.17|172.67|174.13|172.63|174.33|172.83|174.05|172.55|302
1630158000000|2021-08-28 13:40:00|174.14|172.64|174.19|172.69|174.24|172.74|173.99|172.49|214
1630158300000|2021-08-28 13:45:00|174.2|172.7|174.14|172.64|174.43|172.93|174.08|172.58|321
1630158600000|2021-08-28 13:50:00|174.13|172.63|174.04|172.54|174.15|172.65|173.93|172.43|236
1630158900000|2021-08-28 13:55:00|174.05|172.55|173.79|172.29|174.18|172.68|173.78|172.28|200
1630159200000|2021-08-28 14:00:00|173.8|172.3|173.36|171.86|173.81|172.31|173.24|171.74|263
1630159500000|2021-08-28 14:05:00|173.35|171.85|173.57|172.07|173.57|172.07|173.35|171.85|173
1630159800000|2021-08-28 14:10:00|173.56|172.06|173.6|172.1|173.61|172.11|173.05|171.55|315
1630160100000|2021-08-28 14:15:00|173.59|172.09|173.55|172.05|173.89|172.39|173.46|171.96|319
1630160400000|2021-08-28 14:20:00|173.56|172.06|173.36|171.86|173.56|172.06|173.35|171.85|254
1630160700000|2021-08-28 14:25:00|173.35|171.85|173.06|171.56|173.48|171.98|172.43|170.93|302
1630161000000|2021-08-28 14:30:00|173.03|171.53|172.75|171.25|173.11|171.61|172.74|171.24|339
1630161300000|2021-08-28 14:35:00|172.74|171.24|172.3|170.8|172.81|171.31|172.16|170.66|408
1630161600000|2021-08-28 14:40:00|172.31|170.81|172.77|171.27|173.07|171.57|172.31|170.81|429
1630161900000|2021-08-28 14:45:00|172.76|171.26|172.93|171.43|172.98|171.48|172.66|171.16|330
1630162200000|2021-08-28 14:50:00|172.94|171.44|173.11|171.61|173.13|171.63|172.82|171.32|233
1630162500000|2021-08-28 14:55:00|173.1|171.6|173.47|171.97|173.51|172.01|173.09|171.59|280
1630162800000|2021-08-28 15:00:00|173.41|171.91|172.82|171.32|173.41|171.91|172.68|171.18|351
1630163100000|2021-08-28 15:05:00|172.83|171.33|172.88|171.38|172.97|171.47|172.57|171.07|217
1630163400000|2021-08-28 15:10:00|172.89|171.39|173.16|171.66|173.36|171.86|172.83|171.33|303
1630163700000|2021-08-28 15:15:00|173.17|171.67|172.67|171.17|173.17|171.67|172.63|171.13|209
1630164000000|2021-08-28 15:20:00|172.69|171.19|172.47|170.97|172.76|171.26|172.43|170.93|206
1630164300000|2021-08-28 15:25:00|172.48|170.98|172.9|171.4|172.95|171.45|172.46|170.96|185
1630164600000|2021-08-28 15:30:00|172.91|171.41|172.84|171.34|172.91|171.41|172.57|171.07|309
1630164900000|2021-08-28 15:35:00|172.85|171.35|173.05|171.55|173.19|171.69|172.83|171.33|228
1630165200000|2021-08-28 15:40:00|173.04|171.54|173.33|171.83|173.39|171.89|172.84|171.34|245
1630165500000|2021-08-28 15:45:00|173.32|171.82|173.59|172.09|173.61|172.11|173.31|171.81|216
1630165800000|2021-08-28 15:50:00|173.58|172.08|173.87|172.37|173.91|172.41|173.56|172.06|283
1630166100000|2021-08-28 15:55:00|173.86|172.36|173.87|172.37|173.96|172.46|173.75|172.25|240
1630166400000|2021-08-28 16:00:00|173.88|172.38|173.85|172.35|174.12|172.62|173.74|172.24|318
1630166700000|2021-08-28 16:05:00|173.86|172.36|173.98|172.48|174.01|172.51|173.47|171.97|315
1630167000000|2021-08-28 16:10:00|173.97|172.47|174.16|172.66|174.22|172.72|173.93|172.43|295
1630167300000|2021-08-28 16:15:00|174.17|172.67|174.51|173.01|174.53|173.03|174.15|172.65|296
1630167600000|2021-08-28 16:20:00|174.52|173.02|174.62|173.12|174.64|173.14|174.43|172.93|288
1630167900000|2021-08-28 16:25:00|174.63|173.13|174.91|173.41|174.91|173.41|174.58|173.08|324
1630168200000|2021-08-28 16:30:00|174.9|173.4|175.08|173.58|175.32|173.82|174.89|173.39|296
1630168500000|2021-08-28 16:35:00|175.07|173.57|174.78|173.28|175.2|173.7|174.77|173.27|311
1630168800000|2021-08-28 16:40:00|174.79|173.29|174.41|172.91|174.89|173.39|174.34|172.84|317
1630169100000|2021-08-28 16:45:00|174.42|172.92|174.65|173.15|174.72|173.22|174.41|172.91|268
1630169400000|2021-08-28 16:50:00|174.64|173.14|174.71|173.21|174.84|173.34|174.53|173.03|227
1630169700000|2021-08-28 16:55:00|174.7|173.2|174.77|173.27|174.91|173.41|174.64|173.14|203
1630170000000|2021-08-28 17:00:00|174.78|173.28|174.53|173.03|174.91|173.41|174.5|173|231
1630170300000|2021-08-28 17:05:00|174.52|173.02|174.5|173|174.53|173.03|174.36|172.86|208
1630170600000|2021-08-28 17:10:00|174.49|172.99|174.53|173.03|174.66|173.16|174.47|172.97|157
1630170900000|2021-08-28 17:15:00|174.54|173.04|174.17|172.67|174.63|173.13|174.14|172.64|178
1630171200000|2021-08-28 17:20:00|174.18|172.68|174.67|173.17|174.68|173.18|174.15|172.65|252
1630171500000|2021-08-28 17:25:00|174.66|173.16|174.5|173|174.71|173.21|174.47|172.97|228
1630171800000|2021-08-28 17:30:00|174.49|172.99|174.73|173.23|174.73|173.23|174.28|172.78|254
1630172100000|2021-08-28 17:35:00|174.72|173.22|174.58|173.08|174.79|173.29|174.54|173.04|219
1630172400000|2021-08-28 17:40:00|174.57|173.07|174.64|173.14|174.83|173.33|174.47|172.97|222
1630172700000|2021-08-28 17:45:00|174.65|173.15|174.81|173.31|174.81|173.31|174.45|172.95|276
1630173000000|2021-08-28 17:50:00|174.8|173.3|174.68|173.18|174.84|173.34|174.58|173.08|227
1630173300000|2021-08-28 17:55:00|174.69|173.19|174.6|173.1|174.7|173.2|174.57|173.07|213
1630173600000|2021-08-28 18:00:00|174.59|173.09|174.55|173.05|174.66|173.16|174.55|173.05|170
1630173900000|2021-08-28 18:05:00|174.56|173.06|174|172.5|174.57|173.07|173.99|172.49|252
1630174200000|2021-08-28 18:10:00|173.99|172.49|174.08|172.58|174.22|172.72|173.97|172.47|211
1630174500000|2021-08-28 18:15:00|174.07|172.57|174.08|172.58|174.22|172.72|173.98|172.48|222
1630174800000|2021-08-28 18:20:00|174.1|172.6|174.05|172.55|174.18|172.68|173.95|172.45|220
1630175100000|2021-08-28 18:25:00|174.04|172.54|173.87|172.37|174.07|172.57|173.77|172.27|242
1630175400000|2021-08-28 18:30:00|173.88|172.38|173.62|172.12|173.92|172.42|173.61|172.11|119
1630175700000|2021-08-28 18:35:00|173.63|172.13|173.64|172.14|173.71|172.21|173.62|172.12|200
1630176000000|2021-08-28 18:40:00|173.63|172.13|173.74|172.24|173.81|172.31|173.58|172.08|202
1630176300000|2021-08-28 18:45:00|173.72|172.22|173.67|172.17|173.73|172.23|173.58|172.08|193
1630176600000|2021-08-28 18:50:00|173.68|172.18|173.47|171.97|173.73|172.23|173.42|171.92|183
1630176900000|2021-08-28 18:55:00|173.48|171.98|172.9|171.4|173.48|171.98|172.9|171.4|301
1630177200000|2021-08-28 19:00:00|172.91|171.41|172.88|171.38|173.1|171.6|172.79|171.29|258
1630177500000|2021-08-28 19:05:00|172.87|171.37|172.71|171.21|172.91|171.41|172.56|171.06|268
1630177800000|2021-08-28 19:10:00|172.7|171.2|172.91|171.41|172.91|171.41|172.61|171.11|218
1630178100000|2021-08-28 19:15:00|172.9|171.4|172.7|171.2|173.19|171.69|172.62|171.12|273
1630178400000|2021-08-28 19:20:00|172.71|171.21|172.67|171.17|172.81|171.31|172.62|171.12|182
1630178700000|2021-08-28 19:25:00|172.66|171.16|172.39|170.89|172.66|171.16|172.37|170.87|203
1630179000000|2021-08-28 19:30:00|172.38|170.88|172.62|171.12|172.92|171.42|172.38|170.88|291
1630179300000|2021-08-28 19:35:00|172.63|171.13|172.69|171.19|173.02|171.52|172.5|171|282
1630179600000|2021-08-28 19:40:00|172.68|171.18|173.07|171.57|173.09|171.59|172.55|171.05|256
1630179900000|2021-08-28 19:45:00|173.06|171.56|172.99|171.49|173.12|171.62|172.86|171.36|258
1630180200000|2021-08-28 19:50:00|172.98|171.48|172.95|171.45|173.13|171.63|172.78|171.28|288
1630180500000|2021-08-28 19:55:00|172.96|171.46|172.85|171.35|172.97|171.47|172.84|171.34|173
1630180800000|2021-08-28 20:00:00|172.84|171.34|172.97|171.47|173|171.5|172.74|171.24|174
1630181100000|2021-08-28 20:05:00|172.98|171.48|173.39|171.89|173.46|171.96|172.97|171.47|208
1630181400000|2021-08-28 20:10:00|173.4|171.9|173.18|171.68|173.47|171.97|173.15|171.65|271
1630181700000|2021-08-28 20:15:00|173.19|171.69|173.37|171.87|173.43|171.93|172.96|171.46|221
1630182000000|2021-08-28 20:20:00|173.38|171.88|172.77|171.27|173.38|171.88|172.77|171.27|262
1630182300000|2021-08-28 20:25:00|172.78|171.28|173|171.5|173.14|171.64|172.77|171.27|197
1630182600000|2021-08-28 20:30:00|172.99|171.49|173.31|171.81|173.34|171.84|172.88|171.38|158
1630182900000|2021-08-28 20:35:00|173.3|171.8|173.21|171.71|173.35|171.85|173.09|171.59|169
1630183200000|2021-08-28 20:40:00|173.22|171.72|173.2|171.7|173.33|171.83|173.16|171.66|159
1630183500000|2021-08-28 20:45:00|173.21|171.71|173.27|171.77|173.31|171.81|173.18|171.68|94
1630183800000|2021-08-28 20:50:00|173.28|171.78|173.33|171.83|173.44|171.94|173.21|171.71|159
1630184100000|2021-08-28 20:55:00|173.34|171.84|173.63|172.13|173.72|172.22|173.34|171.84|203
1630184400000|2021-08-28 21:00:00|173.64|172.14|173.61|172.11|173.64|172.14|173.53|172.03|158
1630184700000|2021-08-28 21:05:00|173.62|172.12|173.59|172.09|173.62|172.12|173.58|172.08|116
1630185000000|2021-08-28 21:10:00|173.58|172.08|173.72|172.22|173.73|172.23|173.5|172|146
1630185300000|2021-08-28 21:15:00|173.71|172.21|174.04|172.54|174.04|172.54|173.7|172.2|176
1630185600000|2021-08-28 21:20:00|174.03|172.53|174.07|172.57|174.08|172.58|173.89|172.39|161
1630185900000|2021-08-28 21:25:00|174.09|172.59|174.32|172.82|174.32|172.82|174.09|172.59|139
1630186200000|2021-08-28 21:30:00|174.33|172.83|174.36|172.86|174.38|172.88|174.33|172.83|93
1630186500000|2021-08-28 21:35:00|174.35|172.85|174.34|172.84|174.37|172.87|174.33|172.83|122
1630186800000|2021-08-28 21:40:00|174.3|172.8|174.41|172.91|174.42|172.92|174.16|172.66|130
1630187100000|2021-08-28 21:45:00|174.42|172.92|174.42|172.92|174.44|172.94|174.38|172.88|40
1630187400000|2021-08-28 21:50:00|174.41|172.91|174.47|172.97|174.65|173.15|174.38|172.88|171
1630187700000|2021-08-28 21:55:00|174.48|172.98|174.46|172.96|174.57|173.07|174.41|172.91|174
1630188000000|2021-08-28 22:00:00|174.45|172.95|174.48|172.98|174.83|173.33|174.28|172.78|192
1630188300000|2021-08-28 22:05:00|174.49|172.99|174.67|173.17|174.76|173.26|174.48|172.98|197
1630188600000|2021-08-28 22:10:00|174.66|173.16|174.7|173.2|174.87|173.37|174.65|173.15|184
1630188900000|2021-08-28 22:15:00|174.71|173.21|174.49|172.99|174.83|173.33|174.35|172.85|329
1630189200000|2021-08-28 22:20:00|174.48|172.98|174.98|173.48|175.15|173.65|174.48|172.98|351
1630189500000|2021-08-28 22:25:00|175|173.5|175.23|173.73|175.23|173.73|174.95|173.45|195
1630189800000|2021-08-28 22:30:00|175.24|173.74|174.87|173.37|175.4|173.9|174.81|173.31|382
1630190100000|2021-08-28 22:35:00|174.86|173.36|174.65|173.15|174.99|173.49|174.49|172.99|289
1630190400000|2021-08-28 22:40:00|174.64|173.14|175.42|173.92|175.42|173.92|174.57|173.07|258
1630190700000|2021-08-28 22:45:00|175.41|173.91|175.8|174.3|176.26|174.76|175.39|173.89|366
1630191000000|2021-08-28 22:50:00|175.81|174.31|175.66|174.16|175.85|174.35|175.35|173.85|288
1630191300000|2021-08-28 22:55:00|175.65|174.15|176|174.5|176.31|174.81|175.61|174.11|336
1630191600000|2021-08-28 23:00:00|176.01|174.51|176.05|174.55|176.28|174.78|175.75|174.25|296
1630191900000|2021-08-28 23:05:00|176.04|174.54|176.09|174.59|176.61|175.11|175.93|174.43|365
1630192200000|2021-08-28 23:10:00|176.1|174.6|176.31|174.81|176.34|174.84|175.98|174.48|232
1630192500000|2021-08-28 23:15:00|176.3|174.8|176.25|174.75|176.38|174.88|176.1|174.6|194
1630192800000|2021-08-28 23:20:00|176.24|174.74|175.77|174.27|176.25|174.75|175.52|174.02|296
1630193100000|2021-08-28 23:25:00|175.76|174.26|175.51|174.01|175.88|174.38|175.44|173.94|240
1630193400000|2021-08-28 23:30:00|175.52|174.02|175.32|173.82|175.64|174.14|175.24|173.74|225
1630193700000|2021-08-28 23:35:00|175.33|173.83|175.7|174.2|175.86|174.36|175.33|173.83|261
1630194000000|2021-08-28 23:40:00|175.68|174.18|175.84|174.34|175.84|174.34|175.53|174.03|261
1630194300000|2021-08-28 23:45:00|175.85|174.35|176.12|174.62|176.31|174.81|175.84|174.34|274
1630194600000|2021-08-28 23:50:00|176.13|174.63|176.19|174.69|176.31|174.81|176.09|174.59|216
1630194900000|2021-08-28 23:55:00|176.2|174.7|176.48|174.98|176.48|174.98|176.1|174.6|216
1630195200000|2021-08-29 00:00:00|176.49|174.99|176.27|174.77|176.66|175.16|176.17|174.67|283
1630195500000|2021-08-29 00:05:00|176.28|174.78|177.16|175.66|177.59|176.09|176.05|174.55|456
1630195800000|2021-08-29 00:10:00|177.15|175.65|178.59|177.09|179.32|177.82|177.15|175.65|578
1630196100000|2021-08-29 00:15:00|178.56|177.06|178.59|177.09|179.47|177.97|177.8|176.3|582
1630196400000|2021-08-29 00:20:00|178.61|177.11|178.42|176.92|178.68|177.18|177.54|176.04|549
1630196700000|2021-08-29 00:25:00|178.41|176.91|179.71|178.21|179.77|178.27|178.41|176.91|573
1630197000000|2021-08-29 00:30:00|179.7|178.2|179.74|178.24|180.18|178.68|179.44|177.94|432
1630197300000|2021-08-29 00:35:00|179.72|178.22|180.52|179.02|180.57|179.07|179.67|178.17|495
1630197600000|2021-08-29 00:40:00|180.53|179.03|180.36|178.86|180.58|179.08|180.02|178.52|420
1630197900000|2021-08-29 00:45:00|180.37|178.87|180.09|178.59|180.52|179.02|180.09|178.59|390
1630198200000|2021-08-29 00:50:00|180.05|178.55|180.97|179.47|181.2|179.7|179.97|178.47|507
1630198500000|2021-08-29 00:55:00|180.96|179.46|181.11|179.61|181.18|179.68|180.62|179.12|420
1630198800000|2021-08-29 01:00:00|181.1|179.6|181.27|179.77|181.58|180.08|180.95|179.45|434
1630199100000|2021-08-29 01:05:00|181.26|179.76|181.82|180.32|181.83|180.33|181.23|179.73|295
1630199400000|2021-08-29 01:10:00|181.83|180.33|181.71|180.21|181.84|180.34|181.36|179.86|356
1630199700000|2021-08-29 01:15:00|181.7|180.2|182.45|180.95|182.58|181.08|181.68|180.18|439
1630200000000|2021-08-29 01:20:00|182.46|180.96|182.46|180.96|182.66|181.16|182.46|180.96|331
1630200300000|2021-08-29 01:25:00|182.47|180.97|182.66|181.16|182.68|181.18|182.41|180.91|219
1630200600000|2021-08-29 01:30:00|182.65|181.15|182.43|180.93|182.68|181.18|182.34|180.84|270
1630200900000|2021-08-29 01:35:00|182.44|180.94|182.18|180.68|182.49|180.99|181.59|180.09|436
1630201200000|2021-08-29 01:40:00|182.19|180.69|182.09|180.59|182.32|180.82|181.63|180.13|433
1630201500000|2021-08-29 01:45:00|182.08|180.58|181.8|180.3|182.16|180.66|181.67|180.17|313
1630201800000|2021-08-29 01:50:00|181.79|180.29|182.4|180.9|182.45|180.95|181.79|180.29|303
1630202100000|2021-08-29 01:55:00|182.39|180.89|182.58|181.08|182.67|181.17|182.28|180.78|357
1630202400000|2021-08-29 02:00:00|182.57|181.07|182.21|180.71|183.17|181.67|182.08|180.58|395
1630202700000|2021-08-29 02:05:00|182.22|180.72|182.26|180.76|182.44|180.94|182.18|180.68|231
1630203000000|2021-08-29 02:10:00|182.27|180.77|181.92|180.42|182.34|180.84|181.87|180.37|342
1630203300000|2021-08-29 02:15:00|181.93|180.43|182.24|180.74|182.75|181.25|181.91|180.41|354
1630203600000|2021-08-29 02:20:00|182.23|180.73|183.25|181.75|183.48|181.98|182.2|180.7|437
1630203900000|2021-08-29 02:25:00|183.24|181.74|182.59|181.09|183.24|181.74|182.58|181.08|291
1630204200000|2021-08-29 02:30:00|182.6|181.1|182.51|181.01|182.73|181.23|182.26|180.76|318
1630204500000|2021-08-29 02:35:00|182.49|180.99|181.42|179.92|182.54|181.04|181.35|179.85|401
1630204800000|2021-08-29 02:40:00|181.43|179.93|181.39|179.89|181.81|180.31|181.37|179.87|346
1630205100000|2021-08-29 02:45:00|181.4|179.9|180.13|178.63|181.44|179.94|180.11|178.61|452
1630205400000|2021-08-29 02:50:00|180.04|178.54|179.69|178.19|180.11|178.61|179.5|178|535
1630205700000|2021-08-29 02:55:00|179.68|178.18|179.06|177.56|179.79|178.29|178.16|176.66|514
1630206000000|2021-08-29 03:00:00|179.13|177.63|179.03|177.53|179.16|177.66|177.84|176.34|570
1630206300000|2021-08-29 03:05:00|179.02|177.52|179.28|177.78|179.5|178|178.65|177.15|473
1630206600000|2021-08-29 03:10:00|179.27|177.77|179.04|177.54|179.28|177.78|178.78|177.28|417
1630206900000|2021-08-29 03:15:00|179.05|177.55|179.31|177.81|179.58|178.08|178.96|177.46|373
1630207200000|2021-08-29 03:20:00|179.32|177.82|178.35|176.85|179.32|177.82|178.35|176.85|459
1630207500000|2021-08-29 03:25:00|178.34|176.84|177.11|175.61|178.36|176.86|177.11|175.61|436
1630207800000|2021-08-29 03:30:00|177.1|175.6|177.11|175.61|177.51|176.01|176.64|175.14|569
1630208100000|2021-08-29 03:35:00|177.12|175.62|176.51|175.01|177.25|175.75|176.49|174.99|467
1630208400000|2021-08-29 03:40:00|176.5|175|176.96|175.46|176.98|175.48|175.98|174.48|557
1630208700000|2021-08-29 03:45:00|176.97|175.47|176.79|175.29|177.46|175.96|176.68|175.18|495
1630209000000|2021-08-29 03:50:00|176.8|175.3|177.72|176.22|177.91|176.41|176.57|175.07|485
1630209300000|2021-08-29 03:55:00|177.71|176.21|177.31|175.81|177.73|176.23|177.05|175.55|493
1630209600000|2021-08-29 04:00:00|177.32|175.82|176.5|175|177.42|175.92|176.28|174.78|658
1630209900000|2021-08-29 04:05:00|176.49|174.99|176.76|175.26|176.87|175.37|175.86|174.36|643
1630210200000|2021-08-29 04:10:00|176.8|175.3|177.3|175.8|177.52|176.02|176.6|175.1|501
1630210500000|2021-08-29 04:15:00|177.32|175.82|176.92|175.42|177.33|175.83|176.49|174.99|501
1630210800000|2021-08-29 04:20:00|176.93|175.43|176.6|175.1|176.99|175.49|176.52|175.02|390
1630211100000|2021-08-29 04:25:00|176.61|175.11|177.59|176.09|177.67|176.17|176.59|175.09|395
1630211400000|2021-08-29 04:30:00|177.58|176.08|177.73|176.23|177.8|176.3|177.34|175.84|341
1630211700000|2021-08-29 04:35:00|177.72|176.22|177.49|175.99|177.72|176.22|177.39|175.89|266
1630212000000|2021-08-29 04:40:00|177.48|175.98|177.72|176.22|177.72|176.22|177.32|175.82|246
1630212300000|2021-08-29 04:45:00|177.71|176.21|177.6|176.1|178.14|176.64|177.5|176|328
1630212600000|2021-08-29 04:50:00|177.59|176.09|177.91|176.41|177.91|176.41|177.46|175.96|233
1630212900000|2021-08-29 04:55:00|177.9|176.4|177.75|176.25|177.91|176.41|177.65|176.15|301
1630213200000|2021-08-29 05:00:00|177.71|176.21|178.09|176.59|178.21|176.71|177.19|175.69|341
1630213500000|2021-08-29 05:05:00|178.08|176.58|177.78|176.28|178.4|176.9|177.67|176.17|356
1630213800000|2021-08-29 05:10:00|177.77|176.27|178.28|176.78|178.38|176.88|177.75|176.25|302
1630214100000|2021-08-29 05:15:00|178.29|176.79|178.51|177.01|178.51|177.01|178.18|176.68|272
1630214400000|2021-08-29 05:20:00|178.5|177|178.69|177.19|178.69|177.19|178.29|176.79|232
1630214700000|2021-08-29 05:25:00|178.71|177.21|178.36|176.86|178.77|177.27|178.35|176.85|220
1630215000000|2021-08-29 05:30:00|178.35|176.85|177.76|176.26|178.36|176.86|177.76|176.26|276
1630215300000|2021-08-29 05:35:00|177.77|176.27|178.03|176.53|178.03|176.53|177.67|176.17|259
1630215600000|2021-08-29 05:40:00|178.02|176.52|177.76|176.26|178.02|176.52|177.64|176.14|258
1630215900000|2021-08-29 05:45:00|177.75|176.25|178.2|176.7|178.22|176.72|177.65|176.15|233
1630216200000|2021-08-29 05:50:00|178.21|176.71|178.5|177|178.6|177.1|178.06|176.56|303
1630216500000|2021-08-29 05:55:00|178.51|177.01|178.3|176.8|178.52|177.02|178.13|176.63|245
1630216800000|2021-08-29 06:00:00|178.29|176.79|178.14|176.64|178.29|176.79|177.86|176.36|280
1630217100000|2021-08-29 06:05:00|178.13|176.63|178.5|177|178.6|177.1|178.13|176.63|250
1630217400000|2021-08-29 06:10:00|178.49|176.99|178.57|177.07|178.59|177.09|178.26|176.76|170
1630217700000|2021-08-29 06:15:00|178.58|177.08|178.1|176.6|178.58|177.08|178.09|176.59|206
1630218000000|2021-08-29 06:20:00|178.09|176.59|178.36|176.86|178.43|176.93|178.09|176.59|217
1630218300000|2021-08-29 06:25:00|178.35|176.85|179.22|177.72|179.23|177.73|178.3|176.8|370
1630218600000|2021-08-29 06:30:00|179.23|177.73|178.92|177.42|179.29|177.79|178.69|177.19|295
1630218900000|2021-08-29 06:35:00|178.91|177.41|179.21|177.71|179.23|177.73|178.83|177.33|337
1630219200000|2021-08-29 06:40:00|179.2|177.7|178.98|177.48|179.2|177.7|178.96|177.46|172
1630219500000|2021-08-29 06:45:00|178.99|177.49|178.99|177.49|179.09|177.59|178.96|177.46|185
1630219800000|2021-08-29 06:50:00|178.98|177.48|179.01|177.51|179.12|177.62|178.97|177.47|149
1630220100000|2021-08-29 06:55:00|179|177.5|179.43|177.93|179.44|177.94|179|177.5|182
1630220400000|2021-08-29 07:00:00|179.42|177.92|179.47|177.97|179.82|178.32|179.4|177.9|237
1630220700000|2021-08-29 07:05:00|179.48|177.98|179.65|178.15|179.78|178.28|179.45|177.95|248
1630221000000|2021-08-29 07:10:00|179.68|178.18|179.61|178.11|179.81|178.31|179.58|178.08|262
1630221300000|2021-08-29 07:15:00|179.62|178.12|179.81|178.31|179.81|178.31|179.58|178.08|178
1630221600000|2021-08-29 07:20:00|179.82|178.32|179.53|178.03|179.95|178.45|179.46|177.96|255
1630221900000|2021-08-29 07:25:00|179.54|178.04|180.02|178.52|180.09|178.59|179.53|178.03|295
1630222200000|2021-08-29 07:30:00|180.01|178.51|180.28|178.78|180.28|178.78|179.74|178.24|234
1630222500000|2021-08-29 07:35:00|180.32|178.82|180.15|178.65|180.33|178.83|180.15|178.65|167
1630222800000|2021-08-29 07:40:00|180.14|178.64|179.68|178.18|180.29|178.79|179.61|178.11|251
1630223100000|2021-08-29 07:45:00|179.69|178.19|180.17|178.67|180.2|178.7|179.68|178.18|219
1630223400000|2021-08-29 07:50:00|180.18|178.68|179.97|178.47|180.22|178.72|179.97|178.47|165
1630223700000|2021-08-29 07:55:00|179.98|178.48|179.93|178.43|180.09|178.59|179.89|178.39|143
1630224000000|2021-08-29 08:00:00|179.92|178.42|179.94|178.44|180.31|178.81|179.9|178.4|335
1630224300000|2021-08-29 08:05:00|179.95|178.45|180.19|178.69|180.4|178.9|179.94|178.44|358
1630224600000|2021-08-29 08:10:00|180.18|178.68|180.49|178.99|180.51|179.01|180.17|178.67|238
1630224900000|2021-08-29 08:15:00|180.5|179|180.4|178.9|180.51|179.01|180.36|178.86|176
1630225200000|2021-08-29 08:20:00|180.39|178.89|180.38|178.88|180.52|179.02|180.08|178.58|198
1630225500000|2021-08-29 08:25:00|180.39|178.89|180.3|178.8|180.65|179.15|180.3|178.8|214
1630225800000|2021-08-29 08:30:00|180.29|178.79|179.49|177.99|180.31|178.81|179.47|177.97|292
1630226100000|2021-08-29 08:35:00|179.48|177.98|179.79|178.29|179.84|178.34|179.41|177.91|260
1630226400000|2021-08-29 08:40:00|179.8|178.3|179.37|177.87|179.93|178.43|179.26|177.76|290
1630226700000|2021-08-29 08:45:00|179.39|177.89|178.15|176.65|179.41|177.91|178.14|176.64|334
1630227000000|2021-08-29 08:50:00|178.16|176.66|179|177.5|179.03|177.53|178.04|176.54|460
1630227300000|2021-08-29 08:55:00|178.97|177.47|179.39|177.89|179.74|178.24|178.93|177.43|378
1630227600000|2021-08-29 09:00:00|179.4|177.9|178.57|177.07|179.87|178.37|178.57|177.07|421
1630227900000|2021-08-29 09:05:00|178.58|177.08|179.18|177.68|179.52|178.02|178.58|177.08|413
1630228200000|2021-08-29 09:10:00|179.17|177.67|179.59|178.09|179.62|178.12|179.08|177.58|362
1630228500000|2021-08-29 09:15:00|179.6|178.1|179.48|177.98|179.61|178.11|179.17|177.67|311
1630228800000|2021-08-29 09:20:00|179.49|177.99|179.35|177.85|179.8|178.3|179.28|177.78|431
1630229100000|2021-08-29 09:25:00|179.36|177.86|178.64|177.14|179.36|177.86|178.55|177.05|350
1630229400000|2021-08-29 09:30:00|178.63|177.13|178.51|177.01|178.98|177.48|178.5|177|310
1630229700000|2021-08-29 09:35:00|178.5|177|178.07|176.57|178.68|177.18|177.97|176.47|357
1630230000000|2021-08-29 09:40:00|178.06|176.56|178.31|176.81|178.79|177.29|178.05|176.55|451
1630230300000|2021-08-29 09:45:00|178.29|176.79|178.74|177.24|178.77|177.27|178.29|176.79|269
1630230600000|2021-08-29 09:50:00|178.76|177.26|178.84|177.34|178.85|177.35|178.61|177.11|247
1630230900000|2021-08-29 09:55:00|178.83|177.33|179.57|178.07|179.65|178.15|178.83|177.33|303
1630231200000|2021-08-29 10:00:00|179.58|178.08|179.06|177.56|179.83|178.33|178.84|177.34|373
1630231500000|2021-08-29 10:05:00|179.07|177.57|178.96|177.46|179.07|177.57|178.84|177.34|255
1630231800000|2021-08-29 10:10:00|178.95|177.45|178.77|177.27|178.98|177.48|178.69|177.19|272
1630232100000|2021-08-29 10:15:00|178.78|177.28|179.14|177.64|179.22|177.72|178.78|177.28|226
1630232400000|2021-08-29 10:20:00|179.13|177.63|179.04|177.54|179.28|177.78|179.03|177.53|253
1630232700000|2021-08-29 10:25:00|179.03|177.53|178.99|177.49|179.06|177.56|178.8|177.3|231
1630233000000|2021-08-29 10:30:00|178.98|177.48|178.96|177.46|179.27|177.77|178.95|177.45|244
1630233300000|2021-08-29 10:35:00|178.97|177.47|178.66|177.16|179.18|177.68|178.65|177.15|250
1630233600000|2021-08-29 10:40:00|178.67|177.17|178.67|177.17|178.76|177.26|178.53|177.03|203
1630233900000|2021-08-29 10:45:00|178.68|177.18|179.07|177.57|179.07|177.57|178.66|177.16|288
1630234200000|2021-08-29 10:50:00|179.06|177.56|178.97|177.47|179.2|177.7|178.96|177.46|247
1630234500000|2021-08-29 10:55:00|178.94|177.44|178.95|177.45|178.99|177.49|178.93|177.43|198
1630234800000|2021-08-29 11:00:00|178.94|177.44|178.87|177.37|179.17|177.67|178.86|177.36|247
1630235100000|2021-08-29 11:05:00|178.88|177.38|178.88|177.38|178.97|177.47|178.84|177.34|221
1630235400000|2021-08-29 11:10:00|178.89|177.39|178.78|177.28|178.92|177.42|178.76|177.26|149
1630235700000|2021-08-29 11:15:00|178.77|177.27|178.14|176.64|178.77|177.27|178|176.5|273
1630236000000|2021-08-29 11:20:00|178.15|176.65|178.48|176.98|178.49|176.99|178.12|176.62|271
1630236300000|2021-08-29 11:25:00|178.47|176.97|178.26|176.76|178.5|177|178.19|176.69|218
1630236600000|2021-08-29 11:30:00|178.27|176.77|177.75|176.25|178.28|176.78|177.69|176.19|256
1630236900000|2021-08-29 11:35:00|177.76|176.26|177.81|176.31|178.01|176.51|177.76|176.26|212
1630237200000|2021-08-29 11:40:00|177.82|176.32|177.46|175.96|177.96|176.46|177.46|175.96|263
1630237500000|2021-08-29 11:45:00|177.47|175.97|176.92|175.42|177.67|176.17|176.83|175.33|430
1630237800000|2021-08-29 11:50:00|176.91|175.41|176.97|175.47|177.13|175.63|176.62|175.12|376
1630238100000|2021-08-29 11:55:00|176.98|175.48|176.59|175.09|177.3|175.8|176.52|175.02|359
1630238400000|2021-08-29 12:00:00|176.63|175.13|177.27|175.77|177.4|175.9|176.46|174.96|346
1630238700000|2021-08-29 12:05:00|177.28|175.78|177.15|175.65|177.34|175.84|176.95|175.45|349
1630239000000|2021-08-29 12:10:00|177.16|175.66|176.71|175.21|177.38|175.88|176.67|175.17|335
1630239300000|2021-08-29 12:15:00|176.73|175.23|177.64|176.14|177.65|176.15|176.6|175.1|332
1630239600000|2021-08-29 12:20:00|177.61|176.11|177.59|176.09|177.71|176.21|177.44|175.94|393
1630239900000|2021-08-29 12:25:00|177.6|176.1|177|175.5|177.63|176.13|176.97|175.47|317
1630240200000|2021-08-29 12:30:00|177.04|175.54|177.29|175.79|177.32|175.82|176.99|175.49|272
1630240500000|2021-08-29 12:35:00|177.28|175.78|177.63|176.13|177.63|176.13|177.27|175.77|219
1630240800000|2021-08-29 12:40:00|177.62|176.12|177.66|176.16|177.74|176.24|177.43|175.93|286
1630241100000|2021-08-29 12:45:00|177.65|176.15|177.69|176.19|177.93|176.43|177.56|176.06|289
1630241400000|2021-08-29 12:50:00|177.68|176.18|177.87|176.37|178.08|176.58|177.68|176.18|239
1630241700000|2021-08-29 12:55:00|177.86|176.36|177.71|176.21|177.94|176.44|177.68|176.18|262
1630242000000|2021-08-29 13:00:00|177.67|176.17|177.84|176.34|177.85|176.35|177.4|175.9|262
1630242300000|2021-08-29 13:05:00|177.85|176.35|177.58|176.08|177.92|176.42|177.48|175.98|296
1630242600000|2021-08-29 13:10:00|177.57|176.07|177.7|176.2|177.73|176.23|177.47|175.97|196
1630242900000|2021-08-29 13:15:00|177.71|176.21|177.99|176.49|178.05|176.55|177.56|176.06|320
1630243200000|2021-08-29 13:20:00|177.98|176.48|177.95|176.45|177.98|176.48|177.82|176.32|184
1630243500000|2021-08-29 13:25:00|177.96|176.46|178.24|176.74|178.25|176.75|177.84|176.34|265
1630243800000|2021-08-29 13:30:00|178.23|176.73|178.34|176.84|178.34|176.84|178.17|176.67|175
1630244100000|2021-08-29 13:35:00|178.33|176.83|178.13|176.63|178.34|176.84|178.1|176.6|221
1630244400000|2021-08-29 13:40:00|178.12|176.62|177.7|176.2|178.13|176.63|177.69|176.19|202
1630244700000|2021-08-29 13:45:00|177.71|176.21|177.59|176.09|177.71|176.21|177.29|175.79|282
1630245000000|2021-08-29 13:50:00|177.57|176.07|177.32|175.82|177.62|176.12|177.25|175.75|189
1630245300000|2021-08-29 13:55:00|177.31|175.81|176.72|175.22|177.31|175.81|176.71|175.21|275
1630245600000|2021-08-29 14:00:00|176.71|175.21|177.5|176|177.5|176|176.63|175.13|305
1630245900000|2021-08-29 14:05:00|177.53|176.03|177.63|176.13|177.71|176.21|177.44|175.94|278
1630246200000|2021-08-29 14:10:00|177.64|176.14|177.13|175.63|177.64|176.14|176.91|175.41|286
1630246500000|2021-08-29 14:15:00|177.14|175.64|176.55|175.05|177.14|175.64|176.45|174.95|322
1630246800000|2021-08-29 14:20:00|176.54|175.04|176.64|175.14|176.64|175.14|176.2|174.7|320
1630247100000|2021-08-29 14:25:00|176.63|175.13|176.21|174.71|176.63|175.13|176.03|174.53|323
1630247400000|2021-08-29 14:30:00|176.22|174.72|176.39|174.89|176.39|174.89|176.07|174.57|264
1630247700000|2021-08-29 14:35:00|176.42|174.92|176.35|174.85|176.42|174.92|176.14|174.64|210
1630248000000|2021-08-29 14:40:00|176.36|174.86|176.96|175.46|177|175.5|176.15|174.65|370
1630248300000|2021-08-29 14:45:00|176.97|175.47|176.39|174.89|176.97|175.47|176.28|174.78|323
1630248600000|2021-08-29 14:50:00|176.41|174.91|175.87|174.37|176.47|174.97|175.8|174.3|301
1630248900000|2021-08-29 14:55:00|175.86|174.36|174.81|173.31|175.87|174.37|174.79|173.29|359
1630249200000|2021-08-29 15:00:00|174.82|173.32|174.86|173.36|175.3|173.8|174.46|172.96|448
1630249500000|2021-08-29 15:05:00|174.85|173.35|173.97|172.47|174.85|173.35|173.97|172.47|371
1630249800000|2021-08-29 15:10:00|173.98|172.48|174.49|172.99|174.5|173|173.94|172.44|309
1630250100000|2021-08-29 15:15:00|174.5|173|175.02|173.52|175.03|173.53|174.45|172.95|249
1630250400000|2021-08-29 15:20:00|175.04|173.54|174.79|173.29|175.05|173.55|174.67|173.17|294
1630250700000|2021-08-29 15:25:00|174.78|173.28|174.91|173.41|174.94|173.44|174.58|173.08|265
1630251000000|2021-08-29 15:30:00|174.9|173.4|175.22|173.72|175.46|173.96|174.9|173.4|267
1630251300000|2021-08-29 15:35:00|175.21|173.71|175.4|173.9|175.45|173.95|175.14|173.64|298
1630251600000|2021-08-29 15:40:00|175.41|173.91|175.61|174.11|175.63|174.13|175.28|173.78|230
1630251900000|2021-08-29 15:45:00|175.59|174.09|175.28|173.78|175.61|174.11|175.25|173.75|243
1630252200000|2021-08-29 15:50:00|175.27|173.77|175.23|173.73|175.38|173.88|175.15|173.65|197
1630252500000|2021-08-29 15:55:00|175.24|173.74|175.4|173.9|175.4|173.9|175.19|173.69|270
1630252800000|2021-08-29 16:00:00|175.41|173.91|175.77|174.27|176.16|174.66|175.27|173.77|419
1630253100000|2021-08-29 16:05:00|175.76|174.26|175.51|174.01|175.89|174.39|175.49|173.99|330
1630253400000|2021-08-29 16:10:00|175.5|174|175.54|174.04|175.93|174.43|175.48|173.98|360
1630253700000|2021-08-29 16:15:00|175.53|174.03|175.18|173.68|175.55|174.05|175.12|173.62|252
1630254000000|2021-08-29 16:20:00|175.2|173.7|174.89|173.39|175.22|173.72|174.86|173.36|252
1630254300000|2021-08-29 16:25:00|174.9|173.4|175.47|173.97|175.51|174.01|174.85|173.35|343
1630254600000|2021-08-29 16:30:00|175.46|173.96|175.39|173.89|175.47|173.97|174.99|173.49|242
1630254900000|2021-08-29 16:35:00|175.37|173.87|175.87|174.37|175.94|174.44|175.2|173.7|407
1630255200000|2021-08-29 16:40:00|175.86|174.36|176.1|174.6|176.12|174.62|175.68|174.18|331
1630255500000|2021-08-29 16:45:00|176.09|174.59|176.52|175.02|176.74|175.24|175.98|174.48|484
1630255800000|2021-08-29 16:50:00|176.51|175.01|176.3|174.8|176.54|175.04|176.18|174.68|279
1630256100000|2021-08-29 16:55:00|176.29|174.79|176.15|174.65|176.29|174.79|176.06|174.56|225
1630256400000|2021-08-29 17:00:00|176.13|174.63|175.91|174.41|176.23|174.73|175.77|174.27|249
1630256700000|2021-08-29 17:05:00|175.9|174.4|175.51|174.01|175.9|174.4|175.48|173.98|206
1630257000000|2021-08-29 17:10:00|175.5|174|175.33|173.83|175.56|174.06|175.05|173.55|266
1630257300000|2021-08-29 17:15:00|175.32|173.82|175.12|173.62|175.33|173.83|174.8|173.3|261
1630257600000|2021-08-29 17:20:00|175.11|173.61|175.39|173.89|175.62|174.12|175.11|173.61|341
1630257900000|2021-08-29 17:25:00|175.38|173.88|175.43|173.93|175.52|174.02|175.33|173.83|215
1630258200000|2021-08-29 17:30:00|175.44|173.94|175.59|174.09|175.63|174.13|175.38|173.88|221
1630258500000|2021-08-29 17:35:00|175.6|174.1|175.92|174.42|176|174.5|175.59|174.09|250
1630258800000|2021-08-29 17:40:00|175.91|174.41|175.51|174.01|175.92|174.42|175.48|173.98|215
1630259100000|2021-08-29 17:45:00|175.5|174|175.36|173.86|175.51|174.01|175.26|173.76|200
1630259400000|2021-08-29 17:50:00|175.35|173.85|175.46|173.96|175.46|173.96|175.32|173.82|161
1630259700000|2021-08-29 17:55:00|175.45|173.95|175.56|174.06|175.64|174.14|175.33|173.83|237
1630260000000|2021-08-29 18:00:00|175.55|174.05|175.33|173.83|175.56|174.06|175.32|173.82|185
1630260300000|2021-08-29 18:05:00|175.34|173.84|175.43|173.93|175.58|174.08|175.29|173.79|173
1630260600000|2021-08-29 18:10:00|175.44|173.94|175.51|174.01|175.57|174.07|175.41|173.91|176
1630260900000|2021-08-29 18:15:00|175.52|174.02|175.7|174.2|175.74|174.24|175.24|173.74|225
1630261200000|2021-08-29 18:20:00|175.69|174.19|175.67|174.17|175.74|174.24|175.52|174.02|218
1630261500000|2021-08-29 18:25:00|175.65|174.15|175.93|174.43|175.97|174.47|175.58|174.08|290
1630261800000|2021-08-29 18:30:00|175.92|174.42|175.47|173.97|175.98|174.48|175.31|173.81|280
1630262100000|2021-08-29 18:35:00|175.46|173.96|175.52|174.02|175.62|174.12|175.32|173.82|191
1630262400000|2021-08-29 18:40:00|175.53|174.03|175.2|173.7|175.53|174.03|175.17|173.67|156
1630262700000|2021-08-29 18:45:00|175.19|173.69|175.2|173.7|175.24|173.74|175.1|173.6|132
1630263000000|2021-08-29 18:50:00|175.19|173.69|175.23|173.73|175.38|173.88|175.12|173.62|185
1630263300000|2021-08-29 18:55:00|175.22|173.72|175.4|173.9|175.62|174.12|175.22|173.72|194
1630263600000|2021-08-29 19:00:00|175.43|173.93|175.75|174.25|175.75|174.25|175.43|173.93|201
1630263900000|2021-08-29 19:05:00|175.74|174.24|176.2|174.7|176.24|174.74|175.72|174.22|290
1630264200000|2021-08-29 19:10:00|176.18|174.68|176.1|174.6|176.21|174.71|176.02|174.52|258
1630264500000|2021-08-29 19:15:00|176.11|174.61|176.4|174.9|176.44|174.94|175.94|174.44|248
1630264800000|2021-08-29 19:20:00|176.38|174.88|176.53|175.03|176.53|175.03|176.26|174.76|258
1630265100000|2021-08-29 19:25:00|176.52|175.02|176.2|174.7|176.52|175.02|176|174.5|221
1630265400000|2021-08-29 19:30:00|176.19|174.69|176|174.5|176.25|174.75|175.84|174.34|203
1630265700000|2021-08-29 19:35:00|175.99|174.49|176.61|174.11|176.71|174.73|175.9|174.07|176
1630266000000|2021-08-29 19:40:00|176.6|174.1|176.43|173.93|176.62|174.12|176.37|173.87|142
1630266300000|2021-08-29 19:45:00|176.42|173.92|176.4|173.9|176.43|173.93|176.28|173.78|167
1630266600000|2021-08-29 19:50:00|176.41|173.91|176.74|174.24|176.74|174.24|176.37|173.87|201
1630266900000|2021-08-29 19:55:00|176.73|174.23|176.54|174.04|176.8|174.3|176.51|174.01|197
1630267200000|2021-08-29 20:00:00|176.55|174.05|176.65|174.15|176.7|174.2|176.54|174.04|193
1630267500000|2021-08-29 20:05:00|176.64|174.14|176.29|173.79|176.65|174.15|176.17|173.67|182
1630267800000|2021-08-29 20:10:00|176.28|173.78|176.38|173.88|176.54|174.04|176.2|173.7|186
1630268100000|2021-08-29 20:15:00|176.39|173.89|176.92|174.42|177.02|174.52|176.37|173.87|368
1630268400000|2021-08-29 20:20:00|176.91|174.41|176.8|174.3|176.93|174.43|176.68|174.18|202
1630268700000|2021-08-29 20:25:00|176.79|174.29|176.98|174.48|177.03|174.53|176.76|174.26|225
1630269000000|2021-08-29 20:30:00|176.99|174.49|177.01|174.51|177.22|174.72|176.69|174.19|265
1630269300000|2021-08-29 20:35:00|177|174.5|176.8|174.3|177.01|174.51|176.74|174.24|197
1630269600000|2021-08-29 20:40:00|176.79|174.29|176.68|174.18|176.88|174.38|176.56|174.06|253
1630269900000|2021-08-29 20:45:00|176.69|174.19|176.91|174.41|176.91|174.41|176.6|174.1|223
1630270200000|2021-08-29 20:50:00|176.9|174.4|176.69|174.19|176.91|174.41|176.65|174.15|181
1630270500000|2021-08-29 20:55:00|176.68|174.18|176.8|174.3|176.86|174.36|176.58|174.08|205
1630270800000|2021-08-29 21:00:00|176.82|174.32|177|174.5|177.05|174.55|176.82|174.32|191
1630271100000|2021-08-29 21:05:00|176.99|174.49|176.97|174.47|177.11|174.61|176.95|174.45|162
1630271400000|2021-08-29 21:10:00|176.98|174.48|176.8|174.3|176.99|174.49|176.76|174.26|204
1630271700000|2021-08-29 21:15:00|176.79|174.29|176.49|173.99|176.83|174.33|176.49|173.99|191
1630272000000|2021-08-29 21:20:00|176.5|174|176.78|174.28|176.81|174.31|176.5|174|164
1630272300000|2021-08-29 21:25:00|176.79|174.29|176.94|174.44|176.95|174.45|176.78|174.28|81
1630272600000|2021-08-29 21:30:00|176.93|174.43|176.88|174.38|176.94|174.44|176.88|174.38|62
1630272900000|2021-08-29 21:35:00|176.89|174.39|176.93|174.43|176.96|174.46|176.88|174.38|75
1630273200000|2021-08-29 21:40:00|176.94|174.44|176.38|173.88|176.94|174.44|176.38|173.88|136
1630273500000|2021-08-29 21:45:00|176.4|173.9|176.5|174|176.83|174.33|175.46|172.96|421
1630273800000|2021-08-29 21:50:00|176.49|173.99|177.2|174.7|177.38|174.88|176.42|173.92|377
1630274100000|2021-08-29 21:55:00|177.18|174.68|177.85|175.35|177.85|175.35|177.18|174.68|266
1630274400000|2021-08-29 22:00:00|177.84|175.34|176.61|175.11|177.93|175.94|176.58|175.08|475
1630274700000|2021-08-29 22:05:00|176.62|175.12|176.99|175.49|176.99|175.49|176.62|175.12|470
1630275000000|2021-08-29 22:10:00|176.98|175.48|177.04|175.54|177.32|175.82|176.89|175.39|477
1630275300000|2021-08-29 22:15:00|177.1|175.6|177.22|175.72|177.35|175.85|177.07|175.57|453
1630275600000|2021-08-29 22:20:00|177.21|175.71|177.4|175.9|177.45|175.95|177.12|175.62|443
1630275900000|2021-08-29 22:25:00|177.33|175.83|177.7|176.2|177.82|176.32|177.33|175.83|541
1630276200000|2021-08-29 22:30:00|177.73|176.23|177.69|176.19|178.01|176.51|177.63|176.13|492
1630276500000|2021-08-29 22:35:00|177.7|176.2|177.49|175.99|177.87|176.37|177.48|175.98|435
1630276800000|2021-08-29 22:40:00|177.48|175.98|177.21|175.71|177.54|176.04|177|175.5|490
1630277100000|2021-08-29 22:45:00|177.23|175.73|176.51|175.01|177.35|175.85|176.31|174.81|576
1630277400000|2021-08-29 22:50:00|176.53|175.03|176.69|175.19|176.95|175.45|176.22|174.72|537
1630277700000|2021-08-29 22:55:00|176.7|175.2|176.76|175.26|177.01|175.51|176.49|174.99|528
1630278000000|2021-08-29 23:00:00|176.77|175.27|178.4|176.9|178.71|177.21|176.77|175.27|598
1630278300000|2021-08-29 23:05:00|178.41|176.91|177.36|175.86|178.49|176.99|177.35|175.85|510
1630278600000|2021-08-29 23:10:00|177.35|175.85|177.12|175.62|177.35|175.85|176.72|175.22|524
1630278900000|2021-08-29 23:15:00|177.1|175.6|176.79|175.29|177.21|175.71|176.73|175.23|478
1630279200000|2021-08-29 23:20:00|176.8|175.3|176.37|174.87|176.82|175.32|176.31|174.81|446
1630279500000|2021-08-29 23:25:00|176.38|174.88|176.19|174.69|176.58|175.08|176.05|174.55|479
1630279800000|2021-08-29 23:30:00|176.2|174.7|175.93|174.43|176.27|174.77|175.87|174.37|578
1630280100000|2021-08-29 23:35:00|175.92|174.42|175.88|174.38|176.09|174.59|175.85|174.35|418
1630280400000|2021-08-29 23:40:00|175.89|174.39|175.89|174.39|176.15|174.65|175.81|174.31|461
1630280700000|2021-08-29 23:45:00|175.86|174.36|175.96|174.46|176.08|174.58|175.72|174.22|450
1630281000000|2021-08-29 23:50:00|175.95|174.45|175.81|174.31|175.96|174.46|175.68|174.18|470
1630281300000|2021-08-29 23:55:00|175.8|174.3|175.2|173.7|175.81|174.31|175.04|173.54|640
1630281600000|2021-08-30 00:00:00|175.23|173.73|175.4|173.9|175.44|173.94|174.8|173.3|675
1630281900000|2021-08-30 00:05:00|175.41|173.91|175.78|174.28|175.89|174.39|175.4|173.9|577
1630282200000|2021-08-30 00:10:00|175.79|174.29|175.57|174.07|176.01|174.51|175.55|174.05|509
1630282500000|2021-08-30 00:15:00|175.56|174.06|175.11|173.61|175.59|174.09|175.06|173.56|517
1630282800000|2021-08-30 00:20:00|175.1|173.6|175.05|173.55|175.34|173.84|174.98|173.48|477
1630283100000|2021-08-30 00:25:00|175.06|173.56|174.5|173|175.12|173.62|174.4|172.9|483
1630283400000|2021-08-30 00:30:00|174.49|172.99|174.81|173.31|174.88|173.38|174.49|172.99|455
1630283700000|2021-08-30 00:35:00|174.78|173.28|174.38|172.88|174.8|173.3|174.14|172.64|514
1630284000000|2021-08-30 00:40:00|174.37|172.87|174.4|172.9|174.65|173.15|174.37|172.87|356
1630284300000|2021-08-30 00:45:00|174.39|172.89|173.7|172.2|174.54|173.04|173.54|172.04|544
1630284600000|2021-08-30 00:50:00|173.71|172.21|173.27|171.77|173.82|172.32|173.21|171.71|563
1630284900000|2021-08-30 00:55:00|173.28|171.78|173.56|172.06|173.65|172.15|173.25|171.75|485
1630285200000|2021-08-30 01:00:00|173.55|172.05|173.76|172.26|173.97|172.47|173.36|171.86|484
1630285500000|2021-08-30 01:05:00|173.74|172.24|174.06|172.56|174.14|172.64|173.74|172.24|303
1630285800000|2021-08-30 01:10:00|174.07|172.57|174.07|172.57|174.08|172.58|173.81|172.31|410
1630286100000|2021-08-30 01:15:00|174.08|172.58|174.39|172.89|174.74|173.24|174.07|172.57|445
1630286400000|2021-08-30 01:20:00|174.4|172.9|174.93|173.43|174.95|173.45|174.19|172.69|417
1630286700000|2021-08-30 01:25:00|174.94|173.44|174.8|173.3|174.95|173.45|174.45|172.95|431
1630287000000|2021-08-30 01:30:00|174.81|173.31|175.05|173.55|175.17|173.67|174.65|173.15|452
1630287300000|2021-08-30 01:35:00|175.06|173.56|174.63|173.13|175.2|173.7|174.53|173.03|478
1630287600000|2021-08-30 01:40:00|174.62|173.12|174.6|173.1|174.64|173.14|174.37|172.87|302
1630287900000|2021-08-30 01:45:00|174.61|173.11|174.21|172.71|174.61|173.11|174.08|172.58|379
1630288200000|2021-08-30 01:50:00|174.2|172.7|174.15|172.65|174.25|172.75|174.04|172.54|314
1630288500000|2021-08-30 01:55:00|174.13|172.63|174.13|172.63|174.42|172.92|174.12|172.62|431
1630288800000|2021-08-30 02:00:00|174.11|172.61|174.23|172.73|174.5|173|174.06|172.56|452
1630289100000|2021-08-30 02:05:00|174.24|172.74|174.57|173.07|174.79|173.29|174.24|172.74|480
1630289400000|2021-08-30 02:10:00|174.59|173.09|174.62|173.12|174.77|173.27|174.46|172.96|375
1630289700000|2021-08-30 02:15:00|174.59|173.09|175.05|173.55|175.16|173.66|174.59|173.09|363
1630290000000|2021-08-30 02:20:00|175|173.5|174.81|173.31|175.05|173.55|174.64|173.14|390
1630290300000|2021-08-30 02:25:00|174.8|173.3|175.19|173.69|175.22|173.72|174.66|173.16|358
1630290600000|2021-08-30 02:30:00|175.18|173.68|174.8|173.3|175.22|173.72|174.56|173.06|476
1630290900000|2021-08-30 02:35:00|174.78|173.28|174.82|173.32|174.87|173.37|174.64|173.14|358
1630291200000|2021-08-30 02:40:00|174.81|173.31|175.17|173.67|175.19|173.69|174.78|173.28|305
1630291500000|2021-08-30 02:45:00|175.15|173.65|174.61|173.11|175.17|173.67|174.47|172.97|411
1630291800000|2021-08-30 02:50:00|174.57|173.07|174.31|172.81|174.8|173.3|174.24|172.74|441
1630292100000|2021-08-30 02:55:00|174.3|172.8|174.46|172.96|174.62|173.12|174.29|172.79|458
1630292400000|2021-08-30 03:00:00|174.45|172.95|174.55|173.05|174.58|173.08|174.24|172.74|456
1630292700000|2021-08-30 03:05:00|174.58|173.08|174.85|173.35|174.85|173.35|174.49|172.99|311
1630293000000|2021-08-30 03:10:00|174.86|173.36|174.41|172.91|174.94|173.44|174.36|172.86|411
1630293300000|2021-08-30 03:15:00|174.4|172.9|174|172.5|174.43|172.93|173.96|172.46|401
1630293600000|2021-08-30 03:20:00|173.99|172.49|174.01|172.51|174.18|172.68|173.53|172.03|538
1630293900000|2021-08-30 03:25:00|174.02|172.52|173.44|171.94|174.07|172.57|173.36|171.86|462
1630294200000|2021-08-30 03:30:00|173.46|171.96|173.74|172.24|173.77|172.27|173.07|171.57|437
1630294500000|2021-08-30 03:35:00|173.75|172.25|174.01|172.51|174.1|172.6|173.74|172.24|379
1630294800000|2021-08-30 03:40:00|173.99|172.49|173.43|171.93|174.01|172.51|173.37|171.87|475
1630295100000|2021-08-30 03:45:00|173.44|171.94|172.65|171.15|173.48|171.98|172.65|171.15|579
1630295400000|2021-08-30 03:50:00|172.64|171.14|172.98|171.48|173.13|171.63|172.4|170.9|564
1630295700000|2021-08-30 03:55:00|172.97|171.47|173.07|171.57|173.43|171.93|172.79|171.29|537
1630296000000|2021-08-30 04:00:00|173.06|171.56|172.85|171.35|173.06|171.56|172.57|171.07|537
1630296300000|2021-08-30 04:05:00|172.84|171.34|173.74|172.24|173.74|172.24|172.84|171.34|561
1630296600000|2021-08-30 04:10:00|173.7|172.2|173.69|172.19|174.01|172.51|173.55|172.05|470
1630296900000|2021-08-30 04:15:00|173.68|172.18|173.62|172.12|173.76|172.26|173.18|171.68|622
1630297200000|2021-08-30 04:20:00|173.61|172.11|173.24|171.74|173.64|172.14|173.13|171.63|439
1630297500000|2021-08-30 04:25:00|173.25|171.75|173.21|171.71|173.32|171.82|172.97|171.47|475
1630297800000|2021-08-30 04:30:00|173.22|171.72|172.7|171.2|173.23|171.73|172.65|171.15|474
1630298100000|2021-08-30 04:35:00|172.71|171.21|172.86|171.36|172.87|171.37|172.5|171|490
1630298400000|2021-08-30 04:40:00|172.87|171.37|172.48|170.98|172.89|171.39|172.48|170.98|445
1630298700000|2021-08-30 04:45:00|172.49|170.99|172.91|171.41|173.18|171.68|172.43|170.93|545
1630299000000|2021-08-30 04:50:00|172.92|171.42|173|171.5|173.07|171.57|172.5|171|527
1630299300000|2021-08-30 04:55:00|173.01|171.51|172.81|171.31|173.1|171.6|172.76|171.26|465
1630299600000|2021-08-30 05:00:00|172.79|171.29|172.97|171.47|173.03|171.53|172.51|171.01|457
1630299900000|2021-08-30 05:05:00|172.93|171.43|173.16|171.66|173.27|171.77|172.91|171.41|412
1630300200000|2021-08-30 05:10:00|173.17|171.67|173.45|171.95|173.55|172.05|172.93|171.43|416
1630300500000|2021-08-30 05:15:00|173.48|171.98|173.49|171.99|173.61|172.11|173.28|171.78|547
1630300800000|2021-08-30 05:20:00|173.48|171.98|173.53|172.03|173.64|172.14|173.29|171.79|369
1630301100000|2021-08-30 05:25:00|173.54|172.04|173.18|171.68|173.54|172.04|173.14|171.64|407
1630301400000|2021-08-30 05:30:00|173.17|171.67|173.4|171.9|173.43|171.93|173.05|171.55|371
1630301700000|2021-08-30 05:35:00|173.41|171.91|173.29|171.79|173.41|171.91|172.96|171.46|431
1630302000000|2021-08-30 05:40:00|173.28|171.78|173.05|171.55|173.31|171.81|173.05|171.55|517
1630302300000|2021-08-30 05:45:00|173.06|171.56|172.99|171.49|173.44|171.94|172.96|171.46|423
1630302600000|2021-08-30 05:50:00|173.02|171.52|173|171.5|173.14|171.64|172.9|171.4|361
1630302900000|2021-08-30 05:55:00|172.98|171.48|172.99|171.49|173.12|171.62|172.76|171.26|474
1630303200000|2021-08-30 06:00:00|172.98|171.48|172.5|171|173|171.5|172.49|170.99|417
1630303500000|2021-08-30 06:05:00|172.51|171.01|172.6|171.1|172.82|171.32|172.47|170.97|445
1630303800000|2021-08-30 06:10:00|172.59|171.09|172.49|170.99|172.82|171.32|172.41|170.91|385
1630304100000|2021-08-30 06:15:00|172.5|171|172.76|171.26|172.88|171.38|171.91|170.41|513
1630304400000|2021-08-30 06:20:00|172.77|171.27|172.51|171.01|173|171.5|172.5|171|478
1630304700000|2021-08-30 06:25:00|172.54|171.04|172.25|170.75|172.66|171.16|172.25|170.75|391
1630305000000|2021-08-30 06:30:00|172.24|170.74|172.06|170.56|172.52|171.02|171.93|170.43|514
1630305300000|2021-08-30 06:35:00|172.05|170.55|173.38|171.88|173.41|171.91|171.62|170.12|766
1630305600000|2021-08-30 06:40:00|173.37|171.87|172.6|171.1|173.37|171.87|172.49|170.99|607
1630305900000|2021-08-30 06:45:00|172.62|171.12|173.29|171.79|173.36|171.86|172.39|170.89|578
1630306200000|2021-08-30 06:50:00|173.3|171.8|173.1|171.6|173.34|171.84|172.99|171.49|511
1630306500000|2021-08-30 06:55:00|173.12|171.62|172.8|171.3|173.16|171.66|172.79|171.29|391
1630306800000|2021-08-30 07:00:00|172.79|171.29|172.49|170.99|172.85|171.35|172.49|170.99|348
1630307100000|2021-08-30 07:05:00|172.5|171|172.49|170.99|172.79|171.29|172.4|170.9|402
1630307400000|2021-08-30 07:10:00|172.48|170.98|172.8|171.3|173.01|171.51|172.4|170.9|482
1630307700000|2021-08-30 07:15:00|172.82|171.32|173.01|171.51|173.22|171.72|172.43|170.93|561
1630308000000|2021-08-30 07:20:00|173|171.5|173.36|171.86|173.5|172|172.89|171.39|532
1630308300000|2021-08-30 07:25:00|173.33|171.83|173.68|172.18|173.71|172.21|173.19|171.69|487
1630308600000|2021-08-30 07:30:00|173.67|172.17|173.64|172.14|173.7|172.2|173.52|172.02|338
1630308900000|2021-08-30 07:35:00|173.65|172.15|173.4|171.9|173.65|172.15|173.33|171.83|335
1630309200000|2021-08-30 07:40:00|173.42|171.92|173.18|171.68|173.63|172.13|173.02|171.52|435
1630309500000|2021-08-30 07:45:00|173.19|171.69|173.8|172.3|173.86|172.36|173.18|171.68|360
1630309800000|2021-08-30 07:50:00|173.78|172.28|173.75|172.25|173.8|172.3|173.36|171.86|400
1630310100000|2021-08-30 07:55:00|173.74|172.24|173.56|172.06|173.79|172.29|173.28|171.78|436
1630310400000|2021-08-30 08:00:00|173.55|172.05|173.77|172.27|173.98|172.48|173.46|171.96|436
1630310700000|2021-08-30 08:05:00|173.78|172.28|173.72|172.22|173.79|172.29|173.62|172.12|293
1630311000000|2021-08-30 08:10:00|173.71|172.21|173.65|172.15|173.76|172.26|173.53|172.03|226
1630311300000|2021-08-30 08:15:00|173.66|172.16|173.62|172.12|173.66|172.16|173.3|171.8|324
1630311600000|2021-08-30 08:20:00|173.66|172.16|173.78|172.28|173.79|172.29|173.54|172.04|334
1630311900000|2021-08-30 08:25:00|173.79|172.29|174.35|172.85|174.4|172.9|173.74|172.24|509
1630312200000|2021-08-30 08:30:00|174.33|172.83|174.01|172.51|174.34|172.84|173.9|172.4|358
1630312500000|2021-08-30 08:35:00|174|172.5|174.33|172.83|174.34|172.84|173.99|172.49|387
1630312800000|2021-08-30 08:40:00|174.34|172.84|174.52|173.02|174.54|173.04|174.26|172.76|406
1630313100000|2021-08-30 08:45:00|174.51|173.01|174.46|172.96|174.62|173.12|174.41|172.91|344
1630313400000|2021-08-30 08:50:00|174.42|172.92|174.34|172.84|174.42|172.92|174.27|172.77|399
1630313700000|2021-08-30 08:55:00|174.31|172.81|174.29|172.79|174.38|172.88|174.2|172.7|318
1630314000000|2021-08-30 09:00:00|174.3|172.8|173.89|172.39|174.33|172.83|173.8|172.3|288
1630314300000|2021-08-30 09:05:00|173.9|172.4|173.85|172.35|174.02|172.52|173.69|172.19|400
1630314600000|2021-08-30 09:10:00|173.84|172.34|173.59|172.09|173.95|172.45|173.59|172.09|385
1630314900000|2021-08-30 09:15:00|173.58|172.08|173.97|172.47|174.05|172.55|173.52|172.02|478
1630315200000|2021-08-30 09:20:00|173.96|172.46|173.91|172.41|173.98|172.48|173.83|172.33|395
1630315500000|2021-08-30 09:25:00|173.9|172.4|173.84|172.34|174.02|172.52|173.75|172.25|421
1630315800000|2021-08-30 09:30:00|173.83|172.33|173.77|172.27|174.14|172.64|173.76|172.26|452
1630316100000|2021-08-30 09:35:00|173.78|172.28|173.86|172.36|174.02|172.52|173.72|172.22|449
1630316400000|2021-08-30 09:40:00|173.87|172.37|173.8|172.3|174.02|172.52|173.8|172.3|374
1630316700000|2021-08-30 09:45:00|173.79|172.29|173.68|172.18|173.89|172.39|173.67|172.17|298
1630317000000|2021-08-30 09:50:00|173.67|172.17|173.37|171.87|173.71|172.21|173.37|171.87|410
1630317300000|2021-08-30 09:55:00|173.39|171.89|173.36|171.86|173.63|172.13|173.31|171.81|309
1630317600000|2021-08-30 10:00:00|173.34|171.84|173.38|171.88|173.44|171.94|173.26|171.76|448
1630317900000|2021-08-30 10:05:00|173.37|171.87|173.34|171.84|173.54|172.04|173.18|171.68|393
1630318200000|2021-08-30 10:10:00|173.35|171.85|173.48|171.98|173.6|172.1|173.27|171.77|483
1630318500000|2021-08-30 10:15:00|173.47|171.97|173.49|171.99|173.63|172.13|173.25|171.75|423
1630318800000|2021-08-30 10:20:00|173.5|172|173.4|171.9|173.5|172|173.22|171.72|388
1630319100000|2021-08-30 10:25:00|173.39|171.89|173.29|171.79|173.4|171.9|173.21|171.71|333
1630319400000|2021-08-30 10:30:00|173.3|171.8|173.49|171.99|173.49|171.99|172.95|171.45|472
1630319700000|2021-08-30 10:35:00|173.48|171.98|173.58|172.08|173.6|172.1|173.32|171.82|347
1630320000000|2021-08-30 10:40:00|173.57|172.07|173.36|171.86|173.58|172.08|173.23|171.73|355
1630320300000|2021-08-30 10:45:00|173.35|171.85|173.81|172.31|173.84|172.34|173.33|171.83|457
1630320600000|2021-08-30 10:50:00|173.82|172.32|174.07|172.57|174.28|172.78|173.81|172.31|438
1630320900000|2021-08-30 10:55:00|174.06|172.56|173.95|172.45|174.06|172.56|173.92|172.42|273
1630321200000|2021-08-30 11:00:00|173.94|172.44|173.72|172.22|173.96|172.46|173.67|172.17|437
1630321500000|2021-08-30 11:05:00|173.73|172.23|173.66|172.16|173.76|172.26|173.59|172.09|288
1630321800000|2021-08-30 11:10:00|173.65|172.15|173.33|171.83|173.68|172.18|173.28|171.78|373
1630322100000|2021-08-30 11:15:00|173.34|171.84|173.32|171.82|173.37|171.87|173.22|171.72|310
1630322400000|2021-08-30 11:20:00|173.3|171.8|173.23|171.73|173.41|171.91|173.22|171.72|330
1630322700000|2021-08-30 11:25:00|173.24|171.74|172.7|171.2|173.24|171.74|172.66|171.16|360
1630323000000|2021-08-30 11:30:00|172.75|171.25|172.24|170.74|172.76|171.26|172.15|170.65|521
1630323300000|2021-08-30 11:35:00|172.23|170.73|172.58|171.08|172.79|171.29|172.2|170.7|535
1630323600000|2021-08-30 11:40:00|172.59|171.09|173.55|172.05|173.55|172.05|172.56|171.06|470
1630323900000|2021-08-30 11:45:00|173.54|172.04|173.02|171.52|173.55|172.05|172.99|171.49|475
1630324200000|2021-08-30 11:50:00|173.03|171.53|172.85|171.35|173.09|171.59|172.83|171.33|372
1630324500000|2021-08-30 11:55:00|172.84|171.34|173.24|171.74|173.28|171.78|172.69|171.19|475
1630324800000|2021-08-30 12:00:00|173.25|171.75|172.45|170.95|173.35|171.85|172.44|170.94|421
1630325100000|2021-08-30 12:05:00|172.44|170.94|172.03|170.53|172.67|171.17|172.02|170.52|454
1630325400000|2021-08-30 12:10:00|172.04|170.54|171.63|170.13|172.17|170.67|171.54|170.04|548
1630325700000|2021-08-30 12:15:00|171.65|170.15|171.09|169.59|171.79|170.29|170.83|169.33|627
1630326000000|2021-08-30 12:20:00|171.1|169.6|170.24|168.74|171.11|169.61|169.92|168.42|568
1630326300000|2021-08-30 12:25:00|170.23|168.73|169.96|168.46|170.64|169.14|169.92|168.42|562
1630326600000|2021-08-30 12:30:00|169.95|168.45|170.24|168.74|170.25|168.75|169.75|168.25|536
1630326900000|2021-08-30 12:35:00|170.25|168.75|169.52|168.02|170.25|168.75|169.32|167.82|578
1630327200000|2021-08-30 12:40:00|169.51|168.01|169.98|168.48|169.99|168.49|169.11|167.61|650
1630327500000|2021-08-30 12:45:00|169.97|168.47|170.02|168.52|170.45|168.95|169.82|168.32|724
1630327800000|2021-08-30 12:50:00|170.03|168.53|170.06|168.56|170.07|168.57|169.64|168.14|477
1630328100000|2021-08-30 12:55:00|170.05|168.55|169.5|168|170.05|168.55|169.43|167.93|449
1630328400000|2021-08-30 13:00:00|169.51|168.01|169.72|168.22|169.83|168.33|169.42|167.92|499
1630328700000|2021-08-30 13:05:00|169.71|168.21|168.98|167.48|169.73|168.23|168.87|167.37|356
1630329000000|2021-08-30 13:10:00|169|167.5|168.76|167.26|169.3|167.8|168.47|166.97|585
1630329300000|2021-08-30 13:15:00|168.79|167.29|169.77|168.27|169.8|168.3|168.74|167.24|586
1630329600000|2021-08-30 13:20:00|169.76|168.26|169.65|168.15|169.99|168.49|169.5|168|519
1630329900000|2021-08-30 13:25:00|169.64|168.14|169.08|167.58|169.69|168.19|169.03|167.53|426
1630330200000|2021-08-30 13:30:00|169.09|167.59|169.9|168.4|169.9|168.4|169.04|167.54|451
1630330500000|2021-08-30 13:35:00|169.89|168.39|170.07|168.57|170.24|168.74|169.79|168.29|435
1630330800000|2021-08-30 13:40:00|170.06|168.56|169.98|168.48|170.2|168.7|169.9|168.4|393
1630331100000|2021-08-30 13:45:00|169.99|168.49|170.27|168.77|170.27|168.77|169.93|168.43|429
1630331400000|2021-08-30 13:50:00|170.28|168.78|170.26|168.76|170.52|169.02|170.14|168.64|466
1630331700000|2021-08-30 13:55:00|170.27|168.77|170.51|169.01|170.51|169.01|170.06|168.56|465
1630332000000|2021-08-30 14:00:00|170.5|169|171.28|169.78|171.29|169.79|170.22|168.72|552
1630332300000|2021-08-30 14:05:00|171.27|169.77|170.98|169.48|171.3|169.8|170.85|169.35|443
1630332600000|2021-08-30 14:10:00|170.97|169.47|170.9|169.4|171.04|169.54|170.84|169.34|313
1630332900000|2021-08-30 14:15:00|170.91|169.41|170.52|169.02|170.91|169.41|170.33|168.83|414
1630333200000|2021-08-30 14:20:00|170.53|169.03|170.78|169.28|170.81|169.31|170.44|168.94|336
1630333500000|2021-08-30 14:25:00|170.77|169.27|170.52|169.02|170.77|169.27|170.43|168.93|405
1630333800000|2021-08-30 14:30:00|170.51|169.01|170.38|168.88|170.6|169.1|170.34|168.84|369
1630334100000|2021-08-30 14:35:00|170.37|168.87|170.45|168.95|170.49|168.99|169.96|168.46|485
1630334400000|2021-08-30 14:40:00|170.43|168.93|169.98|168.48|170.47|168.97|169.74|168.24|511
1630334700000|2021-08-30 14:45:00|169.99|168.49|169.75|168.25|170.09|168.59|169.74|168.24|509
1630335000000|2021-08-30 14:50:00|169.76|168.26|169.14|167.64|169.82|168.32|169.13|167.63|398
1630335300000|2021-08-30 14:55:00|169.13|167.63|169.18|167.68|169.51|168.01|169.13|167.63|465
1630335600000|2021-08-30 15:00:00|169.19|167.69|169.34|167.84|169.57|168.07|169.06|167.56|498
1630335900000|2021-08-30 15:05:00|169.32|167.82|169.79|168.29|169.99|168.49|169.32|167.82|517
1630336200000|2021-08-30 15:10:00|169.8|168.3|169.76|168.26|169.94|168.44|169.53|168.03|487
1630336500000|2021-08-30 15:15:00|169.77|168.27|169.95|168.45|170.09|168.59|169.72|168.22|457
1630336800000|2021-08-30 15:20:00|169.93|168.43|169.8|168.3|169.99|168.49|169.77|168.27|470
1630337100000|2021-08-30 15:25:00|169.79|168.29|170.03|168.53|170.03|168.53|169.75|168.25|401
1630337400000|2021-08-30 15:30:00|170.02|168.52|171.14|169.64|171.23|169.73|170|168.5|526
1630337700000|2021-08-30 15:35:00|171.16|169.66|171.45|169.95|171.47|169.97|170.9|169.4|620
1630338000000|2021-08-30 15:40:00|171.44|169.94|171.52|170.02|171.53|170.03|171.26|169.76|418
1630338300000|2021-08-30 15:45:00|171.53|170.03|172.1|170.6|172.24|170.74|171.53|170.03|536
1630338600000|2021-08-30 15:50:00|172.09|170.59|172.4|170.9|172.54|171.04|172.08|170.58|565
1630338900000|2021-08-30 15:55:00|172.41|170.91|172.1|170.6|172.41|170.91|172.06|170.56|371
1630339200000|2021-08-30 16:00:00|172.09|170.59|171.75|170.25|172.14|170.64|171.52|170.02|516
1630339500000|2021-08-30 16:05:00|171.74|170.24|172.04|170.54|172.13|170.63|171.71|170.21|415
1630339800000|2021-08-30 16:10:00|172.05|170.55|172.09|170.59|172.28|170.78|172.05|170.55|475
1630340100000|2021-08-30 16:15:00|172.1|170.6|171.93|170.43|172.36|170.86|171.89|170.39|489
1630340400000|2021-08-30 16:20:00|171.92|170.42|172.15|170.65|172.16|170.66|171.88|170.38|440
1630340700000|2021-08-30 16:25:00|172.16|170.66|172.57|171.07|172.65|171.15|172.06|170.56|471
1630341000000|2021-08-30 16:30:00|172.6|171.1|172.34|170.84|172.62|171.12|172.22|170.72|510
1630341300000|2021-08-30 16:35:00|172.28|170.78|172.44|170.94|172.59|171.09|172.08|170.58|594
1630341600000|2021-08-30 16:40:00|172.45|170.95|172.61|171.11|172.7|171.2|172.36|170.86|425
1630341900000|2021-08-30 16:45:00|172.63|171.13|172.88|171.38|172.9|171.4|172.57|171.07|389
1630342200000|2021-08-30 16:50:00|172.89|171.39|172.9|171.4|172.93|171.43|172.74|171.24|494
1630342500000|2021-08-30 16:55:00|172.92|171.42|172.99|171.49|173.03|171.53|172.75|171.25|433
1630342800000|2021-08-30 17:00:00|173|171.5|172.96|171.46|173.09|171.59|172.85|171.35|490
1630343100000|2021-08-30 17:05:00|172.95|171.45|172.88|171.38|173.05|171.55|172.85|171.35|413
1630343400000|2021-08-30 17:10:00|172.89|171.39|172.86|171.36|173.1|171.6|172.83|171.33|432
1630343700000|2021-08-30 17:15:00|172.87|171.37|173.17|171.67|173.21|171.71|172.86|171.36|429
1630344000000|2021-08-30 17:20:00|173.16|171.66|173.17|171.67|173.31|171.81|173.14|171.64|353
1630344300000|2021-08-30 17:25:00|173.18|171.68|173.13|171.63|173.32|171.82|173.11|171.61|330
1630344600000|2021-08-30 17:30:00|173.14|171.64|173.13|171.63|173.28|171.78|173.06|171.56|377
1630344900000|2021-08-30 17:35:00|173.12|171.62|173.4|171.9|173.83|172.33|173.12|171.62|449
1630345200000|2021-08-30 17:40:00|173.41|171.91|173.69|172.19|173.74|172.24|173.4|171.9|344
1630345500000|2021-08-30 17:45:00|173.68|172.18|173.41|171.91|173.7|172.2|173.36|171.86|426
1630345800000|2021-08-30 17:50:00|173.42|171.92|173.58|172.08|173.66|172.16|173.42|171.92|334
1630346100000|2021-08-30 17:55:00|173.59|172.09|173.95|172.45|174|172.5|173.47|171.97|566
1630346400000|2021-08-30 18:00:00|173.96|172.46|174.01|172.51|174.22|172.72|173.87|172.37|618
1630346700000|2021-08-30 18:05:00|173.97|172.47|173.98|172.48|174.06|172.56|173.66|172.16|478
1630347000000|2021-08-30 18:10:00|173.97|172.47|173.88|172.38|173.99|172.49|173.66|172.16|489
1630347300000|2021-08-30 18:15:00|173.89|172.39|173.55|172.05|173.93|172.43|173.52|172.02|383
1630347600000|2021-08-30 18:20:00|173.56|172.06|173.46|171.96|173.62|172.12|173.06|171.56|526
1630347900000|2021-08-30 18:25:00|173.47|171.97|173.68|172.18|173.7|172.2|173.46|171.96|373
1630348200000|2021-08-30 18:30:00|173.69|172.19|173.59|172.09|173.94|172.44|173.58|172.08|439
1630348500000|2021-08-30 18:35:00|173.58|172.08|173.88|172.38|173.91|172.41|173.57|172.07|389
1630348800000|2021-08-30 18:40:00|173.91|172.41|174.07|172.57|174.29|172.79|173.9|172.4|529
1630349100000|2021-08-30 18:45:00|174.06|172.56|174.43|172.93|174.6|173.1|174.06|172.56|519
1630349400000|2021-08-30 18:50:00|174.42|172.92|174.52|173.02|174.64|173.14|174.41|172.91|499
1630349700000|2021-08-30 18:55:00|174.53|173.03|174.65|173.15|174.68|173.18|174.48|172.98|507
1630350000000|2021-08-30 19:00:00|174.64|173.14|174.94|173.44|175.01|173.51|174.64|173.14|475
1630350300000|2021-08-30 19:05:00|174.95|173.45|174.5|173|174.95|173.45|174.42|172.92|470
1630350600000|2021-08-30 19:10:00|174.51|173.01|174.61|173.11|174.87|173.37|174.46|172.96|541
1630350900000|2021-08-30 19:15:00|174.55|173.05|174.52|173.02|174.79|173.29|174.2|172.7|615
1630351200000|2021-08-30 19:20:00|174.53|173.03|174.56|173.06|174.79|173.29|174.48|172.98|548
1630351500000|2021-08-30 19:25:00|174.55|173.05|174.48|172.98|174.67|173.17|174.46|172.96|441
1630351800000|2021-08-30 19:30:00|174.49|172.99|174.84|173.34|174.85|173.35|174.49|172.99|394
1630352100000|2021-08-30 19:35:00|174.83|173.33|174.85|173.35|174.87|173.37|174.57|173.07|525
1630352400000|2021-08-30 19:40:00|174.86|173.36|175.02|173.52|175.25|173.75|174.81|173.31|494
1630352700000|2021-08-30 19:45:00|175.03|173.53|175.1|173.6|175.13|173.63|174.97|173.47|433
1630353000000|2021-08-30 19:50:00|175.08|173.58|175.35|173.85|175.39|173.89|175.08|173.58|499
1630353300000|2021-08-30 19:55:00|175.36|173.86|176.62|175.12|176.71|175.21|175.15|173.65|576
1630353600000|2021-08-30 20:00:00|176.61|175.11|176.66|175.16|176.79|175.29|176.48|174.98|538
1630353900000|2021-08-30 20:05:00|176.67|175.17|176.12|174.62|177.3|175.8|176|174.5|581
1630354200000|2021-08-30 20:10:00|176.11|174.61|176.38|174.88|176.42|174.92|176.06|174.56|471
1630354500000|2021-08-30 20:15:00|176.37|174.87|175.9|174.4|176.63|175.13|175.9|174.4|470
1630354800000|2021-08-30 20:20:00|175.91|174.41|175.87|174.37|176.17|174.67|175.86|174.36|433
1630355100000|2021-08-30 20:25:00|175.88|174.38|175.72|174.22|175.89|174.39|175.7|174.2|380
1630355400000|2021-08-30 20:30:00|175.73|174.23|175.77|174.27|175.93|174.43|175.73|174.23|412
1630355700000|2021-08-30 20:35:00|175.76|174.26|175.74|174.24|175.91|174.41|175.73|174.23|394
1630356000000|2021-08-30 20:40:00|175.76|174.26|175.92|174.42|176.14|174.64|175.63|174.13|536
1630356300000|2021-08-30 20:45:00|175.91|174.41|175.74|174.24|176.22|174.72|175.72|174.22|409
1630356600000|2021-08-30 20:50:00|175.73|174.23|175.7|174.2|175.82|174.32|175.69|174.19|320
1630356900000|2021-08-30 20:55:00|175.71|174.21|175.67|174.17|175.83|174.33|175.59|174.09|485
1630357200000|2021-08-30 21:00:00|175.66|174.16|175.45|173.95|175.81|174.31|175.45|173.95|306
1630357500000|2021-08-30 21:05:00|175.44|173.94|174.5|173|175.5|174|174.42|172.92|487
1630357800000|2021-08-30 21:10:00|174.54|173.04|174.98|173.48|175.01|173.51|174.53|173.03|571
1630358100000|2021-08-30 21:15:00|174.99|173.49|174.67|173.17|175.33|173.83|174.64|173.14|455
1630358400000|2021-08-30 21:20:00|174.65|173.15|174.5|173|174.93|173.43|174.46|172.96|483
1630358700000|2021-08-30 21:25:00|174.49|172.99|174.27|172.77|174.69|173.19|174.24|172.74|545
1630359000000|2021-08-30 21:30:00|174.23|172.73|174.7|173.2|174.7|173.2|174.22|172.72|332
1630359300000|2021-08-30 21:35:00|174.71|173.21|175|173.5|175.03|173.53|174.69|173.19|279
1630359600000|2021-08-30 21:40:00|174.98|173.48|174.99|173.49|175.3|173.8|174.93|173.43|267
1630359900000|2021-08-30 21:45:00|174.98|173.48|175.27|173.77|175.45|173.95|174.97|173.47|511
1630360200000|2021-08-30 21:50:00|175.26|173.76|174.86|173.36|175.28|173.78|174.79|173.29|365
1630360500000|2021-08-30 21:55:00|174.87|173.37|174.93|173.43|175.03|173.53|174.87|173.37|315
1630360800000|2021-08-30 22:00:00|174.94|173.44|175.23|173.73|175.3|173.8|174.92|173.42|448
1630361100000|2021-08-30 22:05:00|175.13|173.63|173.9|172.4|175.25|173.75|173.82|172.32|601
1630361400000|2021-08-30 22:10:00|173.88|172.38|173.87|172.37|174.55|173.05|173.84|172.34|626
1630361700000|2021-08-30 22:15:00|173.88|172.38|173.9|172.4|174.47|172.97|173.85|172.35|537
1630362000000|2021-08-30 22:20:00|173.91|172.41|173.27|171.77|174.06|172.56|173.27|171.77|700
1630362300000|2021-08-30 22:25:00|173.3|171.8|173.16|171.66|173.58|172.08|172.95|171.45|613
1630362600000|2021-08-30 22:30:00|173.15|171.65|173.04|171.54|173.68|172.18|173.03|171.53|650
1630362900000|2021-08-30 22:35:00|173.07|171.57|173.38|171.88|173.67|172.17|173.06|171.56|463
1630363200000|2021-08-30 22:40:00|173.37|171.87|172.02|170.52|173.38|171.88|171.81|170.31|548
1630363500000|2021-08-30 22:45:00|172.05|170.55|172.55|171.05|172.55|171.05|172|170.5|550
1630363800000|2021-08-30 22:50:00|172.54|171.04|171.94|170.44|172.71|171.21|171.54|170.04|554
1630364100000|2021-08-30 22:55:00|171.92|170.42|172.18|170.68|172.18|170.68|171.42|169.92|568
1630364400000|2021-08-30 23:00:00|172.21|170.71|170.81|169.31|172.24|170.74|170.77|169.27|617
1630364700000|2021-08-30 23:05:00|170.82|169.32|169.57|168.07|170.85|169.35|169.42|167.92|768
1630365000000|2021-08-30 23:10:00|169.56|168.06|169.83|168.33|169.99|168.49|169.19|167.69|585
1630365300000|2021-08-30 23:15:00|169.85|168.35|169.69|168.19|170.57|169.07|169.51|168.01|652
1630365600000|2021-08-30 23:20:00|169.7|168.2|169.37|167.87|169.83|168.33|169.35|167.85|570
1630365900000|2021-08-30 23:25:00|169.38|167.88|169.67|168.17|169.79|168.29|168.77|167.27|600
1630366200000|2021-08-30 23:30:00|169.66|168.16|168.75|167.25|169.67|168.17|168.57|167.07|569
1630366500000|2021-08-30 23:35:00|168.76|167.26|169.43|167.93|169.44|167.94|168.32|166.82|704
1630366800000|2021-08-30 23:40:00|169.44|167.94|168.39|166.89|169.49|167.99|168.38|166.88|649
1630367100000|2021-08-30 23:45:00|168.4|166.9|168.02|166.52|168.63|167.13|167.36|165.86|735
1630367400000|2021-08-30 23:50:00|168.04|166.54|167.94|166.44|168.66|167.16|167.68|166.18|726
1630367700000|2021-08-30 23:55:00|167.95|166.45|168.13|166.63|168.18|166.68|167.53|166.03|635
1630368000000|2021-08-31 00:00:00|168.14|166.64|168.46|166.96|168.47|166.97|167.2|165.7|671
1630368300000|2021-08-31 00:05:00|168.43|166.93|168.92|167.42|169.11|167.61|168.29|166.79|648
1630368600000|2021-08-31 00:10:00|168.93|167.43|169.16|167.66|169.49|167.99|168.5|167|563
1630368900000|2021-08-31 00:15:00|169.15|167.65|168.38|166.88|169.16|167.66|168.29|166.79|483
1630369200000|2021-08-31 00:20:00|168.35|166.85|167.54|166.04|168.38|166.88|167.31|165.81|655
1630369500000|2021-08-31 00:25:00|167.53|166.03|166.85|165.35|167.65|166.15|166.82|165.32|645
1630369800000|2021-08-31 00:30:00|166.84|165.34|167.27|165.77|167.6|166.1|166.44|164.94|682
1630370100000|2021-08-31 00:35:00|167.25|165.75|166.71|165.21|167.74|166.24|166.71|165.21|539
1630370400000|2021-08-31 00:40:00|166.69|165.19|166.71|165.21|167.09|165.59|166.47|164.97|573
1630370700000|2021-08-31 00:45:00|166.7|165.2|167.77|166.27|167.97|166.47|166.63|165.13|606
1630371000000|2021-08-31 00:50:00|167.78|166.28|167.97|166.47|168.12|166.62|167.6|166.1|554
1630371300000|2021-08-31 00:55:00|167.96|166.46|167.67|166.17|168.04|166.54|167.35|165.85|444
1630371600000|2021-08-31 01:00:00|167.66|166.16|168.06|166.56|168.38|166.88|166.91|165.41|653
1630371900000|2021-08-31 01:05:00|168.05|166.55|167.46|165.96|168.18|166.68|167.31|165.81|492
1630372200000|2021-08-31 01:10:00|167.45|165.95|167.88|166.38|167.93|166.43|167.2|165.7|521
1630372500000|2021-08-31 01:15:00|167.89|166.39|167.98|166.48|168.01|166.51|167.44|165.94|508
1630372800000|2021-08-31 01:20:00|167.99|166.49|167.97|166.47|168.1|166.6|167.72|166.22|498
1630373100000|2021-08-31 01:25:00|167.96|166.46|168.38|166.88|168.43|166.93|167.87|166.37|404
1630373400000|2021-08-31 01:30:00|168.39|166.89|168.47|166.97|168.47|166.97|167.95|166.45|459
1630373700000|2021-08-31 01:35:00|168.44|166.94|168.07|166.57|168.48|166.98|168.03|166.53|406
1630374000000|2021-08-31 01:40:00|168.08|166.58|168.25|166.75|168.36|166.86|168.02|166.52|510
1630374300000|2021-08-31 01:45:00|168.24|166.74|167.65|166.15|168.26|166.76|167.51|166.01|412
1630374600000|2021-08-31 01:50:00|167.66|166.16|168.24|166.74|168.26|166.76|167.65|166.15|414
1630374900000|2021-08-31 01:55:00|168.25|166.75|168.06|166.56|168.25|166.75|167.82|166.32|402
1630375200000|2021-08-31 02:00:00|168.04|166.54|167.64|166.14|168.04|166.54|167.57|166.07|433
1630375500000|2021-08-31 02:05:00|167.63|166.13|167.46|165.96|167.88|166.38|167.43|165.93|429
1630375800000|2021-08-31 02:10:00|167.43|165.93|167.56|166.06|167.57|166.07|167.23|165.73|547
1630376100000|2021-08-31 02:15:00|167.57|166.07|168.06|166.56|168.16|166.66|167.48|165.98|472
1630376400000|2021-08-31 02:20:00|168.05|166.55|167.98|166.48|168.17|166.67|167.71|166.21|446
1630376700000|2021-08-31 02:25:00|167.99|166.49|168.24|166.74|168.48|166.98|167.99|166.49|558
1630377000000|2021-08-31 02:30:00|168.23|166.73|168.09|166.59|168.24|166.74|167.83|166.33|431
1630377300000|2021-08-31 02:35:00|168.1|166.6|168.12|166.62|168.16|166.66|167.89|166.39|414
1630377600000|2021-08-31 02:40:00|168.13|166.63|168.07|166.57|168.13|166.63|167.81|166.31|426
1630377900000|2021-08-31 02:45:00|168.06|166.56|168.27|166.77|168.27|166.77|168.03|166.53|448
1630378200000|2021-08-31 02:50:00|168.26|166.76|168.13|166.63|168.32|166.82|168.03|166.53|419
1630378500000|2021-08-31 02:55:00|168.12|166.62|168.46|166.96|168.46|166.96|167.93|166.43|375
1630378800000|2021-08-31 03:00:00|168.47|166.97|168.95|167.45|169.18|167.68|168.26|166.76|537
1630379100000|2021-08-31 03:05:00|168.96|167.46|168.66|167.16|168.96|167.46|168.49|166.99|443
1630379400000|2021-08-31 03:10:00|168.65|167.15|169.21|167.71|169.28|167.78|168.64|167.14|466
1630379700000|2021-08-31 03:15:00|169.2|167.7|169.22|167.72|169.22|167.72|168.8|167.3|539
1630380000000|2021-08-31 03:20:00|169.21|167.71|169.5|168|169.56|168.06|169.13|167.63|378
1630380300000|2021-08-31 03:25:00|169.49|167.99|169.36|167.86|169.5|168|169.19|167.69|470
1630380600000|2021-08-31 03:30:00|169.35|167.85|168.86|167.36|169.38|167.88|168.85|167.35|388
1630380900000|2021-08-31 03:35:00|168.84|167.34|168.88|167.38|168.92|167.42|168.75|167.25|354
1630381200000|2021-08-31 03:40:00|168.87|167.37|168.97|167.47|169.01|167.51|168.7|167.2|334
1630381500000|2021-08-31 03:45:00|168.98|167.48|169.22|167.72|169.44|167.94|168.96|167.46|413
1630381800000|2021-08-31 03:50:00|169.23|167.73|169.6|168.1|169.91|168.41|169.16|167.66|533
1630382100000|2021-08-31 03:55:00|169.59|168.09|169.55|168.05|169.87|168.37|169.52|168.02|494
1630382400000|2021-08-31 04:00:00|169.53|168.03|169.61|168.11|169.66|168.16|169.09|167.59|431
1630382700000|2021-08-31 04:05:00|169.6|168.1|170.09|168.59|170.13|168.63|169.38|167.88|496
1630383000000|2021-08-31 04:10:00|170.1|168.6|170.2|168.7|170.24|168.74|169.83|168.33|369
1630383300000|2021-08-31 04:15:00|170.21|168.71|169.85|168.35|170.21|168.71|169.79|168.29|448
1630383600000|2021-08-31 04:20:00|169.86|168.36|170.09|168.59|170.24|168.74|169.83|168.33|339
1630383900000|2021-08-31 04:25:00|170.08|168.58|169.99|168.49|170.16|168.66|169.99|168.49|384
1630384200000|2021-08-31 04:30:00|169.98|168.48|170.07|168.57|170.13|168.63|169.89|168.39|505
1630384500000|2021-08-31 04:35:00|170.05|168.55|170.13|168.63|170.35|168.85|170.05|168.55|418
1630384800000|2021-08-31 04:40:00|170.12|168.62|169.92|168.42|170.15|168.65|169.81|168.31|483
1630385100000|2021-08-31 04:45:00|169.91|168.41|169.53|168.03|170.03|168.53|169.53|168.03|468
1630385400000|2021-08-31 04:50:00|169.54|168.04|169.46|167.96|169.95|168.45|169.33|167.83|565
1630385700000|2021-08-31 04:55:00|169.47|167.97|169.49|167.99|169.92|168.42|169.4|167.9|473
1630386000000|2021-08-31 05:00:00|169.52|168.02|169.61|168.11|169.73|168.23|169.26|167.76|449
1630386300000|2021-08-31 05:05:00|169.6|168.1|169.58|168.08|169.9|168.4|169.55|168.05|375
1630386600000|2021-08-31 05:10:00|169.6|168.1|169.85|168.35|170.04|168.54|169.58|168.08|398
1630386900000|2021-08-31 05:15:00|169.82|168.32|169.6|168.1|169.97|168.47|169.51|168.01|388
1630387200000|2021-08-31 05:20:00|169.61|168.11|169.99|168.49|170.03|168.53|169.61|168.11|541
1630387500000|2021-08-31 05:25:00|169.98|168.48|169.88|168.38|170.01|168.51|169.6|168.1|426
1630387800000|2021-08-31 05:30:00|169.87|168.37|169.81|168.31|169.97|168.47|169.7|168.2|418
1630388100000|2021-08-31 05:35:00|169.82|168.32|169.62|168.12|170|168.5|169.62|168.12|414
1630388400000|2021-08-31 05:40:00|169.61|168.11|170.11|168.61|170.14|168.64|169.58|168.08|476
1630388700000|2021-08-31 05:45:00|170.1|168.6|170.2|168.7|170.29|168.79|170.03|168.53|464
1630389000000|2021-08-31 05:50:00|170.17|168.67|169.81|168.31|170.21|168.71|169.79|168.29|422
1630389300000|2021-08-31 05:55:00|169.79|168.29|169.82|168.32|170.05|168.55|169.71|168.21|393
1630389600000|2021-08-31 06:00:00|169.81|168.31|170.01|168.51|170.22|168.72|169.76|168.26|513
1630389900000|2021-08-31 06:05:00|170|168.5|170.61|169.11|170.73|169.23|169.95|168.45|433
1630390200000|2021-08-31 06:10:00|170.63|169.13|170.15|168.65|170.72|169.22|170.08|168.58|396
1630390500000|2021-08-31 06:15:00|170.14|168.64|169.4|167.9|170.18|168.68|169.38|167.88|416
1630390800000|2021-08-31 06:20:00|169.44|167.94|168.78|167.28|169.44|167.94|168.72|167.22|522
1630391100000|2021-08-31 06:25:00|168.77|167.27|169.2|167.7|169.28|167.78|168.73|167.23|445
1630391400000|2021-08-31 06:30:00|169.19|167.69|168.96|167.46|169.57|168.07|168.96|167.46|467
1630391700000|2021-08-31 06:35:00|168.97|167.47|168.77|167.27|169.52|168.02|168.72|167.22|559
1630392000000|2021-08-31 06:40:00|168.76|167.26|169.22|167.72|169.33|167.83|168.74|167.24|418
1630392300000|2021-08-31 06:45:00|169.23|167.73|169.01|167.51|169.23|167.73|168.87|167.37|453
1630392600000|2021-08-31 06:50:00|169|167.5|169.06|167.56|169.55|168.05|168.98|167.48|442
1630392900000|2021-08-31 06:55:00|169.05|167.55|169.01|167.51|169.17|167.67|168.82|167.32|448
1630393200000|2021-08-31 07:00:00|169|167.5|168.36|166.86|169.06|167.56|168.08|166.58|507
1630393500000|2021-08-31 07:05:00|168.37|166.87|169.55|168.05|169.56|168.06|168.23|166.73|556
1630393800000|2021-08-31 07:10:00|169.54|168.04|170.32|168.82|170.35|168.85|169.44|167.94|643
1630394100000|2021-08-31 07:15:00|170.33|168.83|169.8|168.3|170.33|168.83|169.59|168.09|536
1630394400000|2021-08-31 07:20:00|169.79|168.29|170.33|168.83|170.41|168.91|169.68|168.18|578
1630394700000|2021-08-31 07:25:00|170.32|168.82|171.21|169.71|171.45|169.95|170.32|168.82|605
1630395000000|2021-08-31 07:30:00|171.22|169.72|171.33|169.83|171.42|169.92|170.85|169.35|569
1630395300000|2021-08-31 07:35:00|171.34|169.84|172.45|170.95|172.7|171.2|171.32|169.82|691
1630395600000|2021-08-31 07:40:00|172.47|170.97|173.07|171.57|173.17|171.67|172.36|170.86|683
1630395900000|2021-08-31 07:45:00|173.08|171.58|173.54|172.04|173.72|172.22|173.08|171.58|682
1630396200000|2021-08-31 07:50:00|173.55|172.05|173.49|171.99|173.78|172.28|173.17|171.67|722
1630396500000|2021-08-31 07:55:00|173.47|171.97|173.45|171.95|173.57|172.07|172.81|171.31|616
1630396800000|2021-08-31 08:00:00|173.43|171.93|173.34|171.84|173.73|172.23|173.17|171.67|673
1630397100000|2021-08-31 08:05:00|173.33|171.83|173.07|171.57|173.39|171.89|172.87|171.37|580
1630397400000|2021-08-31 08:10:00|173.06|171.56|173.27|171.77|173.29|171.79|172.93|171.43|539
1630397700000|2021-08-31 08:15:00|173.26|171.76|173.68|172.18|173.73|172.23|173.26|171.76|544
1630398000000|2021-08-31 08:20:00|173.69|172.19|174.02|172.52|174.16|172.66|173.64|172.14|376
1630398300000|2021-08-31 08:25:00|174.04|172.54|174.41|172.91|174.49|172.99|173.95|172.45|492
1630398600000|2021-08-31 08:30:00|174.42|172.92|174|172.5|174.49|172.99|173.95|172.45|499
1630398900000|2021-08-31 08:35:00|173.99|172.49|173.64|172.14|174.07|172.57|173.41|171.91|598
1630399200000|2021-08-31 08:40:00|173.65|172.15|173.74|172.24|173.79|172.29|173.49|171.99|461
1630399500000|2021-08-31 08:45:00|173.76|172.26|173.17|171.67|173.76|172.26|173.08|171.58|431
1630399800000|2021-08-31 08:50:00|173.18|171.68|173.33|171.83|173.81|172.31|173.05|171.55|511
1630400100000|2021-08-31 08:55:00|173.34|171.84|173.44|171.94|173.61|172.11|173.33|171.83|480
1630400400000|2021-08-31 09:00:00|173.43|171.93|173.6|172.1|173.68|172.18|173.42|171.92|400
1630400700000|2021-08-31 09:05:00|173.61|172.11|173.39|171.89|173.66|172.16|173.38|171.88|432
1630401000000|2021-08-31 09:10:00|173.4|171.9|172.45|170.95|173.46|171.96|172.33|170.83|672
1630401300000|2021-08-31 09:15:00|172.46|170.96|172.07|170.57|173.24|171.74|172.07|170.57|593
1630401600000|2021-08-31 09:20:00|172.08|170.58|172.54|171.04|172.71|171.21|172.06|170.56|602
1630401900000|2021-08-31 09:25:00|172.53|171.03|172.53|171.03|172.9|171.4|172.5|171|546
1630402200000|2021-08-31 09:30:00|172.54|171.04|172.3|170.8|172.9|171.4|172.25|170.75|528
1630402500000|2021-08-31 09:35:00|172.31|170.81|172.53|171.03|172.78|171.28|172.31|170.81|487
1630402800000|2021-08-31 09:40:00|172.54|171.04|172.65|171.15|173.1|171.6|172.43|170.93|467
1630403100000|2021-08-31 09:45:00|172.63|171.13|172.61|171.11|172.96|171.46|172.42|170.92|608
1630403400000|2021-08-31 09:50:00|172.62|171.12|172.74|171.24|172.78|171.28|172.48|170.98|404
1630403700000|2021-08-31 09:55:00|172.73|171.23|172.28|170.78|172.75|171.25|171.83|170.33|520
1630404000000|2021-08-31 10:00:00|172.27|170.77|171.67|170.17|172.3|170.8|171.63|170.13|535
1630404300000|2021-08-31 10:05:00|171.66|170.16|171.63|170.13|171.78|170.28|171.3|169.8|569
1630404600000|2021-08-31 10:10:00|171.62|170.12|171.41|169.91|171.79|170.29|171.34|169.84|481
1630404900000|2021-08-31 10:15:00|171.44|169.94|171.04|169.54|171.53|170.03|170.81|169.31|634
1630405200000|2021-08-31 10:20:00|171.05|169.55|171.4|169.9|171.47|169.97|171.03|169.53|525
1630405500000|2021-08-31 10:25:00|171.39|169.89|171.45|169.95|171.54|170.04|171.22|169.72|500
1630405800000|2021-08-31 10:30:00|171.44|169.94|171.55|170.05|171.57|170.07|171.28|169.78|488
1630406100000|2021-08-31 10:35:00|171.53|170.03|171.03|169.53|171.54|170.04|170.8|169.3|488
1630406400000|2021-08-31 10:40:00|171.04|169.54|171.94|170.44|171.95|170.45|171.02|169.52|540
1630406700000|2021-08-31 10:45:00|171.95|170.45|172.54|171.04|172.95|171.45|171.94|170.44|589
1630407000000|2021-08-31 10:50:00|172.56|171.06|171.44|169.94|172.56|171.06|171.42|169.92|451
1630407300000|2021-08-31 10:55:00|171.5|170|171.52|170.02|171.55|170.05|171.25|169.75|434
1630407600000|2021-08-31 11:00:00|171.53|170.03|171.62|170.12|171.65|170.15|170.85|169.35|608
1630407900000|2021-08-31 11:05:00|171.64|170.14|171.26|169.76|171.86|170.36|171.01|169.51|633
1630408200000|2021-08-31 11:10:00|171.24|169.74|171.54|170.04|171.55|170.05|171.1|169.6|470
1630408500000|2021-08-31 11:15:00|171.55|170.05|172.2|170.7|172.4|170.9|171.52|170.02|618
1630408800000|2021-08-31 11:20:00|172.25|170.75|173.01|171.51|173.13|171.63|172.22|170.72|568
1630409100000|2021-08-31 11:25:00|173|171.5|172.74|171.24|173.18|171.68|172.59|171.09|712
1630409400000|2021-08-31 11:30:00|172.73|171.23|173.87|172.37|173.94|172.44|172.73|171.23|695
1630409700000|2021-08-31 11:35:00|173.9|172.4|174.68|173.18|174.74|173.24|173.73|172.23|730
1630410000000|2021-08-31 11:40:00|174.69|173.19|175.54|174.04|175.68|174.18|174.57|173.07|687
1630410300000|2021-08-31 11:45:00|175.53|174.03|175|173.5|175.66|174.16|174.77|173.27|628
1630410600000|2021-08-31 11:50:00|174.97|173.47|175.38|173.88|175.68|174.18|174.45|172.95|676
1630410900000|2021-08-31 11:55:00|175.39|173.89|175.61|174.11|175.62|174.12|174.87|173.37|635
1630411200000|2021-08-31 12:00:00|175.62|174.12|175.35|173.85|176.09|174.59|175.35|173.85|701
1630411500000|2021-08-31 12:05:00|175.36|173.86|175.05|173.55|175.43|173.93|174.75|173.25|698
1630411800000|2021-08-31 12:10:00|175.06|173.56|175.37|173.87|175.43|173.93|175|173.5|490
1630412100000|2021-08-31 12:15:00|175.36|173.86|175.28|173.78|175.49|173.99|174.84|173.34|595
1630412400000|2021-08-31 12:20:00|175.25|173.75|175|173.5|175.29|173.79|174.59|173.09|576
1630412700000|2021-08-31 12:25:00|174.99|173.49|174.37|172.87|175|173.5|174.36|172.86|561
1630413000000|2021-08-31 12:30:00|174.4|172.9|174.71|173.21|174.71|173.21|174.37|172.87|529
1630413300000|2021-08-31 12:35:00|174.7|173.2|174.21|172.71|174.81|173.31|174.05|172.55|560
1630413600000|2021-08-31 12:40:00|174.2|172.7|173.82|172.32|174.39|172.89|173.82|172.32|599
1630413900000|2021-08-31 12:45:00|173.86|172.36|173.54|172.04|174.18|172.68|173.45|171.95|598
1630414200000|2021-08-31 12:50:00|173.52|172.02|173.85|172.35|173.9|172.4|173.46|171.96|507
1630414500000|2021-08-31 12:55:00|173.84|172.34|174.35|172.85|174.46|172.96|173.84|172.34|521
1630414800000|2021-08-31 13:00:00|174.36|172.86|174.7|173.2|174.9|173.4|174.36|172.86|547
1630415100000|2021-08-31 13:05:00|174.69|173.19|174.58|173.08|174.88|173.38|174.47|172.97|630
1630415400000|2021-08-31 13:10:00|174.59|173.09|174.66|173.16|174.87|173.37|174.55|173.05|539
1630415700000|2021-08-31 13:15:00|174.65|173.15|174.61|173.11|175.13|173.63|173.85|172.35|636
1630416000000|2021-08-31 13:20:00|174.63|173.13|174.09|172.59|174.63|173.13|173.9|172.4|573
1630416300000|2021-08-31 13:25:00|174.1|172.6|173.79|172.29|174.48|172.98|173.75|172.25|608
1630416600000|2021-08-31 13:30:00|173.82|172.32|173.87|172.37|174.08|172.58|173.74|172.24|556
1630416900000|2021-08-31 13:35:00|173.86|172.36|174.16|172.66|174.25|172.75|173.86|172.36|472
1630417200000|2021-08-31 13:40:00|174.17|172.67|173.97|172.47|174.45|172.95|173.95|172.45|397
1630417500000|2021-08-31 13:45:00|173.98|172.48|174.5|173|174.55|173.05|173.94|172.44|562
1630417800000|2021-08-31 13:50:00|174.49|172.99|174.75|173.25|174.89|173.39|174.47|172.97|430
1630418100000|2021-08-31 13:55:00|174.77|173.27|174.76|173.26|174.81|173.31|174.64|173.14|429
1630418400000|2021-08-31 14:00:00|174.73|173.23|175.36|173.86|176.11|174.61|174.73|173.23|742
1630418700000|2021-08-31 14:05:00|175.35|173.85|175.08|173.58|175.52|174.02|174.92|173.42|550
1630419000000|2021-08-31 14:10:00|175.07|173.57|173.88|172.38|175.14|173.64|173.51|172.01|738
1630419300000|2021-08-31 14:15:00|173.89|172.39|172.87|171.37|174.1|172.6|172.43|170.93|761
1630419600000|2021-08-31 14:20:00|172.89|171.39|173.03|171.53|173.56|172.06|172.89|171.39|663
1630419900000|2021-08-31 14:25:00|173.02|171.52|172.45|170.95|173.1|171.6|172.23|170.73|653
1630420200000|2021-08-31 14:30:00|172.46|170.96|171.95|170.45|172.81|171.31|171.95|170.45|588
1630420500000|2021-08-31 14:35:00|171.96|170.46|171.98|170.48|172.37|170.87|171.52|170.02|604
1630420800000|2021-08-31 14:40:00|171.99|170.49|172.02|170.52|172.45|170.95|171.89|170.39|699
1630421100000|2021-08-31 14:45:00|172.03|170.53|172.11|170.61|172.4|170.9|171.97|170.47|563
1630421400000|2021-08-31 14:50:00|172.12|170.62|170.62|169.12|172.21|170.71|170.61|169.11|686
1630421700000|2021-08-31 14:55:00|170.64|169.14|170.69|169.19|171.16|169.66|170.27|168.77|721
1630422000000|2021-08-31 15:00:00|170.65|169.15|170.93|169.43|171.67|170.17|170.64|169.14|688
1630422300000|2021-08-31 15:05:00|170.92|169.42|171.1|169.6|171.33|169.83|170.48|168.98|703
1630422600000|2021-08-31 15:10:00|171.08|169.58|171.59|170.09|171.67|170.17|171.03|169.53|563
1630422900000|2021-08-31 15:15:00|171.61|170.11|171.25|169.75|171.76|170.26|170.86|169.36|666
1630423200000|2021-08-31 15:20:00|171.27|169.77|171.19|169.69|171.65|170.15|171|169.5|623
1630423500000|2021-08-31 15:25:00|171.2|169.7|171.18|169.68|171.34|169.84|170.91|169.41|620
1630423800000|2021-08-31 15:30:00|171.2|169.7|170.94|169.44|171.59|170.09|170.93|169.43|584
1630424100000|2021-08-31 15:35:00|170.93|169.43|171.11|169.61|171.25|169.75|170.81|169.31|536
1630424400000|2021-08-31 15:40:00|171.1|169.6|171.16|169.66|171.26|169.76|170.71|169.21|564
1630424700000|2021-08-31 15:45:00|171.15|169.65|171.03|169.53|171.17|169.67|170.72|169.22|519
1630425000000|2021-08-31 15:50:00|171.02|169.52|171.41|169.91|171.44|169.94|170.95|169.45|539
1630425300000|2021-08-31 15:55:00|171.42|169.92|171.73|170.23|171.98|170.48|171.18|169.68|567
1630425600000|2021-08-31 16:00:00|171.74|170.24|172.73|171.23|172.97|171.47|171.4|169.9|717
1630425900000|2021-08-31 16:05:00|172.72|171.22|171.66|170.16|172.73|171.23|171.24|169.74|756
1630426200000|2021-08-31 16:10:00|171.65|170.15|172.41|170.91|172.65|171.15|171.5|170|664
1630426500000|2021-08-31 16:15:00|172.4|170.9|172.81|171.31|172.97|171.47|171.93|170.43|677
1630426800000|2021-08-31 16:20:00|172.8|171.3|173.11|171.61|173.13|171.63|172.45|170.95|651
1630427100000|2021-08-31 16:25:00|173.1|171.6|173.89|172.39|173.89|172.39|173.02|171.52|632
1630427400000|2021-08-31 16:30:00|173.9|172.4|173.94|172.44|174.18|172.68|173.76|172.26|524
1630427700000|2021-08-31 16:35:00|173.96|172.46|174.17|172.67|174.54|173.04|173.91|172.41|612
1630428000000|2021-08-31 16:40:00|174.16|172.66|174.18|172.68|174.2|172.7|173.86|172.36|527
1630428300000|2021-08-31 16:45:00|174.19|172.69|173.6|172.1|174.24|172.74|173.45|171.95|487
1630428600000|2021-08-31 16:50:00|173.59|172.09|173.37|171.87|173.61|172.11|173.26|171.76|422
1630428900000|2021-08-31 16:55:00|173.36|171.86|173.18|171.68|173.52|172.02|173.12|171.62|435
1630429200000|2021-08-31 17:00:00|173.19|171.69|172.56|171.06|173.62|172.12|172.56|171.06|496
1630429500000|2021-08-31 17:05:00|172.57|171.07|172.76|171.26|173.3|171.8|172.56|171.06|532
1630429800000|2021-08-31 17:10:00|172.75|171.25|173.53|172.03|174.12|172.62|172.75|171.25|583
1630430100000|2021-08-31 17:15:00|173.5|172|174.48|172.98|174.58|173.08|173.48|171.98|543
1630430400000|2021-08-31 17:20:00|174.47|172.97|173.74|172.24|174.51|173.01|173.73|172.23|428
1630430700000|2021-08-31 17:25:00|173.73|172.23|173.71|172.21|174.01|172.51|173.63|172.13|508
1630431000000|2021-08-31 17:30:00|173.72|172.22|171.92|170.42|173.81|172.31|171.91|170.41|596
1630431300000|2021-08-31 17:35:00|171.91|170.41|171.48|169.98|172.28|170.78|171.43|169.93|614
1630431600000|2021-08-31 17:40:00|171.47|169.97|172.12|170.62|172.21|170.71|170.9|169.4|641
1630431900000|2021-08-31 17:45:00|172.13|170.63|172.26|170.76|172.59|171.09|172.05|170.55|621
1630432200000|2021-08-31 17:50:00|172.25|170.75|172.13|170.63|172.31|170.81|171.69|170.19|521
1630432500000|2021-08-31 17:55:00|172.12|170.62|172.16|170.66|172.59|171.09|172.11|170.61|549
1630432800000|2021-08-31 18:00:00|172.15|170.65|172.92|171.42|173.05|171.55|172.14|170.64|542
1630433100000|2021-08-31 18:05:00|172.94|171.44|172.6|171.1|172.95|171.45|172.4|170.9|533
1630433400000|2021-08-31 18:10:00|172.59|171.09|172.55|171.05|173.06|171.56|172.5|171|514
1630433700000|2021-08-31 18:15:00|172.56|171.06|172.56|171.06|172.64|171.14|172.18|170.68|552
1630434000000|2021-08-31 18:20:00|172.57|171.07|172.68|171.18|172.68|171.18|172.33|170.83|476
1630434300000|2021-08-31 18:25:00|172.69|171.19|173.04|171.54|173.08|171.58|172.57|171.07|511
1630434600000|2021-08-31 18:30:00|173.01|171.51|173.82|172.32|173.84|172.34|172.86|171.36|528
1630434900000|2021-08-31 18:35:00|173.83|172.33|174.31|172.81|174.32|172.82|173.72|172.22|546
1630435200000|2021-08-31 18:40:00|174.32|172.82|174.65|173.15|174.8|173.3|173.85|172.35|549
1630435500000|2021-08-31 18:45:00|174.67|173.17|174.56|173.06|174.73|173.23|174.21|172.71|553
1630435800000|2021-08-31 18:50:00|174.57|173.07|174.26|172.76|174.6|173.1|174.12|172.62|432
1630436100000|2021-08-31 18:55:00|174.27|172.77|174.84|173.34|175.28|173.78|174.27|172.77|593
1630436400000|2021-08-31 19:00:00|174.82|173.32|175.08|173.58|175.1|173.6|174.61|173.11|524
1630436700000|2021-08-31 19:05:00|175.07|173.57|174.72|173.22|175.09|173.59|174.61|173.11|511
1630437000000|2021-08-31 19:10:00|174.74|173.24|174.4|172.9|174.76|173.26|174.22|172.72|503
1630437300000|2021-08-31 19:15:00|174.41|172.91|174.17|172.67|174.5|173|174.1|172.6|507
1630437600000|2021-08-31 19:20:00|174.18|172.68|174.08|172.58|174.27|172.77|173.82|172.32|447
1630437900000|2021-08-31 19:25:00|174.07|172.57|173.75|172.25|174.1|172.6|173.74|172.24|405
1630438200000|2021-08-31 19:30:00|173.74|172.24|173.04|171.54|173.86|172.36|172.87|171.37|493
1630438500000|2021-08-31 19:35:00|173.05|171.55|173.04|171.54|173.27|171.77|173|171.5|416
1630438800000|2021-08-31 19:40:00|173.06|171.56|173.84|172.34|174|172.5|172.99|171.49|548
1630439100000|2021-08-31 19:45:00|173.83|172.33|173.39|171.89|173.94|172.44|173.35|171.85|469
1630439400000|2021-08-31 19:50:00|173.4|171.9|173.57|172.07|173.66|172.16|173.32|171.82|454
1630439700000|2021-08-31 19:55:00|173.58|172.08|173.83|172.33|174.34|172.84|173.57|172.07|533
1630440000000|2021-08-31 20:00:00|173.82|172.32|173.47|171.97|173.83|172.33|172.93|171.43|553
1630440300000|2021-08-31 20:05:00|173.46|171.96|174|172.5|174.12|172.62|173.21|171.71|593
1630440600000|2021-08-31 20:10:00|174.01|172.51|173.76|172.26|174.02|172.52|173.43|171.93|507
1630440900000|2021-08-31 20:15:00|173.75|172.25|173.95|172.45|174.08|172.58|173.66|172.16|500
1630441200000|2021-08-31 20:20:00|173.97|172.47|173.25|171.75|174.03|172.53|173.23|171.73|471
1630441500000|2021-08-31 20:25:00|173.24|171.74|173.59|172.09|173.61|172.11|172.96|171.46|462
1630441800000|2021-08-31 20:30:00|173.58|172.08|173.69|172.19|173.7|172.2|173.29|171.79|463
1630442100000|2021-08-31 20:35:00|173.68|172.18|173.92|172.42|174.07|172.57|173.44|171.94|557
1630442400000|2021-08-31 20:40:00|173.93|172.43|173.13|171.63|174.29|172.79|173.12|171.62|609
1630442700000|2021-08-31 20:45:00|173.12|171.62|172.68|171.18|173.16|171.66|172.61|171.11|548
1630443000000|2021-08-31 20:50:00|172.67|171.17|172.36|170.86|172.87|171.37|172.18|170.68|541
1630443300000|2021-08-31 20:55:00|172.34|170.84|172.58|171.08|172.61|171.11|172.27|170.77|506
1630443600000|2021-08-31 21:00:00|172.6|171.1|172.32|170.82|172.75|171.25|172.32|170.82|360
1630443900000|2021-08-31 21:05:00|172.33|170.83|172.36|170.86|172.39|170.89|172.03|170.53|453
1630444200000|2021-08-31 21:10:00|172.37|170.87|172.72|171.22|172.73|171.23|172.3|170.8|548
1630444500000|2021-08-31 21:15:00|172.73|171.23|172.84|171.34|173.25|171.75|172.72|171.22|534
1630444800000|2021-08-31 21:20:00|172.86|171.36|171.8|170.3|172.92|171.42|171.75|170.25|513
1630445100000|2021-08-31 21:25:00|171.79|170.29|172.39|170.89|172.41|170.91|171.79|170.29|463
1630445400000|2021-08-31 21:30:00|172.42|170.92|172.5|171|172.54|171.04|172.35|170.85|277
1630445700000|2021-08-31 21:35:00|172.49|170.99|172.54|171.04|172.56|171.06|172.42|170.92|145
1630446000000|2021-08-31 21:40:00|172.55|171.05|173.17|171.67|173.37|171.87|172.53|171.03|459
1630446300000|2021-08-31 21:45:00|173.19|171.69|173.18|171.68|173.55|172.05|172.96|171.46|477
1630446600000|2021-08-31 21:50:00|173.19|171.69|173.08|171.58|173.39|171.89|172.86|171.36|423
1630446900000|2021-08-31 21:55:00|173.07|171.57|171.51|170.01|173.07|171.57|171.51|170.01|459
1630447200000|2021-08-31 22:00:00|171.45|169.95|171.93|170.43|172.07|170.57|171.19|169.69|643
1630447500000|2021-08-31 22:05:00|171.94|170.44|171.81|170.31|171.96|170.46|171.52|170.02|438
1630447800000|2021-08-31 22:10:00|171.82|170.32|171.34|169.84|171.9|170.4|171.3|169.8|471
1630448100000|2021-08-31 22:15:00|171.36|169.86|170.92|169.42|171.47|169.97|170.82|169.32|527
1630448400000|2021-08-31 22:20:00|170.93|169.43|170.42|168.92|171.04|169.54|170.41|168.91|566
1630448700000|2021-08-31 22:25:00|170.41|168.91|170.3|168.8|170.72|169.22|170.07|168.57|614
1630449000000|2021-08-31 22:30:00|170.29|168.79|170.17|168.67|170.61|169.11|170.13|168.63|495
1630449300000|2021-08-31 22:35:00|170.13|168.63|169.77|168.27|170.2|168.7|169.75|168.25|464
1630449600000|2021-08-31 22:40:00|169.76|168.26|170.36|168.86|170.45|168.95|169.71|168.21|464
1630449900000|2021-08-31 22:45:00|170.33|168.83|171.06|169.56|171.22|169.72|170.31|168.81|523
1630450200000|2021-08-31 22:50:00|171.07|169.57|171.26|169.76|171.38|169.88|170.89|169.39|508
1630450500000|2021-08-31 22:55:00|171.27|169.77|171.44|169.94|171.57|170.07|170.94|169.44|449
1630450800000|2021-08-31 23:00:00|171.45|169.95|170.92|169.42|171.45|169.95|170.9|169.4|479
1630451100000|2021-08-31 23:05:00|170.95|169.45|171.54|170.04|171.72|170.22|170.9|169.4|498
1630451400000|2021-08-31 23:10:00|171.55|170.05|171.97|170.47|172.16|170.66|171.55|170.05|485
1630451700000|2021-08-31 23:15:00|171.98|170.48|171.85|170.35|172.03|170.53|171.68|170.18|466
1630452000000|2021-08-31 23:20:00|171.86|170.36|171.71|170.21|172.13|170.63|171.69|170.19|530
1630452300000|2021-08-31 23:25:00|171.72|170.22|172.15|170.65|172.17|170.67|171.7|170.2|526
1630452600000|2021-08-31 23:30:00|172.14|170.64|172.43|170.93|172.65|171.15|172.12|170.62|518
1630452900000|2021-08-31 23:35:00|172.42|170.92|172.37|170.87|172.55|171.05|172.32|170.82|508
1630453200000|2021-08-31 23:40:00|172.36|170.86|172.55|171.05|172.61|171.11|172.23|170.73|502
1630453500000|2021-08-31 23:45:00|172.56|171.06|172.73|171.23|172.74|171.24|172.33|170.83|473
1630453800000|2021-08-31 23:50:00|172.72|171.22|172.95|171.45|172.97|171.47|172.39|170.89|417
1630454100000|2021-08-31 23:55:00|172.94|171.44|172.33|170.83|172.99|171.49|172.14|170.64|544
1630454400000|2021-09-01 00:00:00|172.34|170.84|171.98|170.48|172.34|170.84|170.85|169.35|680
1630454700000|2021-09-01 00:05:00|171.99|170.49|172.71|171.21|173.43|171.93|171.98|170.48|795
1630455000000|2021-09-01 00:10:00|172.75|171.25|171.23|169.73|172.75|171.25|171.01|169.51|744
1630455300000|2021-09-01 00:15:00|171.22|169.72|171.46|169.96|171.91|170.41|171.2|169.7|675
1630455600000|2021-09-01 00:20:00|171.47|169.97|170.98|169.48|171.75|170.25|170.97|169.47|607
1630455900000|2021-09-01 00:25:00|170.99|169.49|171.5|170|171.54|170.04|170.79|169.29|628
1630456200000|2021-09-01 00:30:00|171.53|170.03|170.98|169.48|171.58|170.08|170.81|169.31|595
1630456500000|2021-09-01 00:35:00|170.96|169.46|170.55|169.05|171.02|169.52|170.49|168.99|527
1630456800000|2021-09-01 00:40:00|170.56|169.06|170.57|169.07|170.71|169.21|170.42|168.92|594
1630457100000|2021-09-01 00:45:00|170.58|169.08|169.99|168.49|170.59|169.09|169.8|168.3|552
1630457400000|2021-09-01 00:50:00|170.01|168.51|170.27|168.77|170.47|168.97|169.77|168.27|632
1630457700000|2021-09-01 00:55:00|170.26|168.76|170.02|168.52|170.28|168.78|169.91|168.41|566
1630458000000|2021-09-01 01:00:00|170.01|168.51|170.37|168.87|170.52|169.02|169.64|168.14|646
1630458300000|2021-09-01 01:05:00|170.39|168.89|169.78|168.28|170.69|169.19|169.77|168.27|583
1630458600000|2021-09-01 01:10:00|169.79|168.29|169.86|168.36|170.13|168.63|169.67|168.17|575
1630458900000|2021-09-01 01:15:00|169.85|168.35|170.12|168.62|170.13|168.63|169.7|168.2|550
1630459200000|2021-09-01 01:20:00|170.1|168.6|170.16|168.66|170.34|168.84|169.85|168.35|615
1630459500000|2021-09-01 01:25:00|170.19|168.69|170.51|169.01|170.6|169.1|170.07|168.57|628
1630459800000|2021-09-01 01:30:00|170.48|168.98|170.27|168.77|170.94|169.44|170.17|168.67|532
1630460100000|2021-09-01 01:35:00|170.26|168.76|170.04|168.54|170.26|168.76|169.81|168.31|464
1630460400000|2021-09-01 01:40:00|170.05|168.55|170.53|169.03|170.57|169.07|170|168.5|460
1630460700000|2021-09-01 01:45:00|170.54|169.04|171.01|169.51|171.21|169.71|170.41|168.91|564
1630461000000|2021-09-01 01:50:00|171.02|169.52|172.08|170.58|172.35|170.85|171|169.5|651
1630461300000|2021-09-01 01:55:00|172.03|170.53|171.74|170.24|172.03|170.53|171.65|170.15|437
1630461600000|2021-09-01 02:00:00|171.73|170.23|172.4|170.9|172.96|171.46|171.01|169.51|672
1630461900000|2021-09-01 02:05:00|172.38|170.88|172.26|170.76|172.72|171.22|171.95|170.45|580
1630462200000|2021-09-01 02:10:00|172.25|170.75|172.37|170.87|172.7|171.2|172|170.5|539
1630462500000|2021-09-01 02:15:00|172.36|170.86|171.96|170.46|172.38|170.88|171.74|170.24|559
1630462800000|2021-09-01 02:20:00|171.95|170.45|172.35|170.85|172.53|171.03|171.89|170.39|487
1630463100000|2021-09-01 02:25:00|172.33|170.83|173.68|172.18|173.78|172.28|172.32|170.82|626
1630463400000|2021-09-01 02:30:00|173.66|172.16|173.05|171.55|173.84|172.34|173.04|171.54|570
1630463700000|2021-09-01 02:35:00|173.04|171.54|173.66|172.16|173.78|172.28|172.95|171.45|358
1630464000000|2021-09-01 02:40:00|173.67|172.17|173.44|171.94|173.67|172.17|173.24|171.74|498
1630464300000|2021-09-01 02:45:00|173.45|171.95|173.36|171.86|173.5|172|173.17|171.67|492
1630464600000|2021-09-01 02:50:00|173.35|171.85|172.44|170.94|173.37|171.87|172.19|170.69|534
1630464900000|2021-09-01 02:55:00|172.46|170.96|172.45|170.95|172.89|171.39|171.93|170.43|652
1630465200000|2021-09-01 03:00:00|172.47|170.97|172.38|170.88|172.5|171|172.01|170.51|619
1630465500000|2021-09-01 03:05:00|172.39|170.89|172.43|170.93|172.49|170.99|171.92|170.42|601
1630465800000|2021-09-01 03:10:00|172.39|170.89|172.56|171.06|172.66|171.16|172.2|170.7|563
1630466100000|2021-09-01 03:15:00|172.57|171.07|171.93|170.43|172.8|171.3|171.89|170.39|607
1630466400000|2021-09-01 03:20:00|171.95|170.45|172.4|170.9|172.41|170.91|171.73|170.23|632
1630466700000|2021-09-01 03:25:00|172.37|170.87|172.09|170.59|172.38|170.88|171.87|170.37|565
1630467000000|2021-09-01 03:30:00|172.08|170.58|171.74|170.24|172.1|170.6|171.6|170.1|432
1630467300000|2021-09-01 03:35:00|171.73|170.23|171.65|170.15|171.74|170.24|171.24|169.74|518
1630467600000|2021-09-01 03:40:00|171.66|170.16|171.88|170.38|172.05|170.55|171.5|170|493
1630467900000|2021-09-01 03:45:00|171.85|170.35|172.68|171.18|172.83|171.33|171.81|170.31|671
1630468200000|2021-09-01 03:50:00|172.7|171.2|172.29|170.79|172.75|171.25|172.27|170.77|516
1630468500000|2021-09-01 03:55:00|172.28|170.78|172.88|171.38|172.98|171.48|172.23|170.73|639
1630468800000|2021-09-01 04:00:00|172.9|171.4|172.51|171.01|172.94|171.44|172.45|170.95|654
1630469100000|2021-09-01 04:05:00|172.5|171|172.73|171.23|172.88|171.38|172.26|170.76|630
1630469400000|2021-09-01 04:10:00|172.74|171.24|173.41|171.91|173.49|171.99|172.73|171.23|517
1630469700000|2021-09-01 04:15:00|173.42|171.92|173.63|172.13|173.82|172.32|173.34|171.84|630
1630470000000|2021-09-01 04:20:00|173.64|172.14|172.89|171.39|174.13|172.63|172.8|171.3|661
1630470300000|2021-09-01 04:25:00|172.91|171.41|172.99|171.49|173.05|171.55|172.55|171.05|421
1630470600000|2021-09-01 04:30:00|173|171.5|173.05|171.55|173.54|172.04|172.93|171.43|539
1630470900000|2021-09-01 04:35:00|173.06|171.56|172.89|171.39|173.1|171.6|172.62|171.12|447
1630471200000|2021-09-01 04:40:00|172.88|171.38|172.92|171.42|173.27|171.77|172.63|171.13|494
1630471500000|2021-09-01 04:45:00|172.93|171.43|172.71|171.21|173.23|171.73|172.61|171.11|495
1630471800000|2021-09-01 04:50:00|172.72|171.22|172.85|171.35|172.94|171.44|172.63|171.13|520
1630472100000|2021-09-01 04:55:00|172.84|171.34|173.28|171.78|173.3|171.8|172.83|171.33|515
1630472400000|2021-09-01 05:00:00|173.3|171.8|173.03|171.53|173.51|172.01|173.01|171.51|628
1630472700000|2021-09-01 05:05:00|173.04|171.54|173.84|172.34|173.89|172.39|173.02|171.52|456
1630473000000|2021-09-01 05:10:00|173.86|172.36|174|172.5|174.03|172.53|173.52|172.02|671
1630473300000|2021-09-01 05:15:00|173.99|172.49|173.97|172.47|174.3|172.8|173.84|172.34|629
1630473600000|2021-09-01 05:20:00|173.96|172.46|173.67|172.17|173.96|172.46|173.61|172.11|548
1630473900000|2021-09-01 05:25:00|173.66|172.16|173.93|172.43|173.97|172.47|173.52|172.02|451
1630474200000|2021-09-01 05:30:00|173.94|172.44|173.98|172.48|173.99|172.49|173.57|172.07|484
1630474500000|2021-09-01 05:35:00|173.99|172.49|174.37|172.87|174.41|172.91|173.94|172.44|440
1630474800000|2021-09-01 05:40:00|174.36|172.86|174.25|172.75|174.53|173.03|174.05|172.55|579
1630475100000|2021-09-01 05:45:00|174.26|172.76|174.5|173|174.55|173.05|174.17|172.67|533
1630475400000|2021-09-01 05:50:00|174.49|172.99|174.56|173.06|174.89|173.39|174.49|172.99|575
1630475700000|2021-09-01 05:55:00|174.57|173.07|174.4|172.9|174.71|173.21|174.33|172.83|516
1630476000000|2021-09-01 06:00:00|174.39|172.89|174.04|172.54|174.59|173.09|174.03|172.53|595
1630476300000|2021-09-01 06:05:00|174.05|172.55|173.81|172.31|174.23|172.73|173.8|172.3|417
1630476600000|2021-09-01 06:10:00|173.83|172.33|174.1|172.6|174.1|172.6|173.81|172.31|469
1630476900000|2021-09-01 06:15:00|174.09|172.59|173.74|172.24|174.1|172.6|173.71|172.21|478
1630477200000|2021-09-01 06:20:00|173.73|172.23|173.75|172.25|174.01|172.51|173.73|172.23|419
1630477500000|2021-09-01 06:25:00|173.76|172.26|173.55|172.05|173.88|172.38|173.52|172.02|400
1630477800000|2021-09-01 06:30:00|173.56|172.06|173.24|171.74|173.67|172.17|173.06|171.56|415
1630478100000|2021-09-01 06:35:00|173.23|171.73|173.07|171.57|173.28|171.78|173.02|171.52|362
1630478400000|2021-09-01 06:40:00|173.08|171.58|173.1|171.6|173.4|171.9|172.76|171.26|482
1630478700000|2021-09-01 06:45:00|173.09|171.59|173.64|172.14|173.7|172.2|173.02|171.52|539
1630479000000|2021-09-01 06:50:00|173.65|172.15|173.52|172.02|173.73|172.23|173.24|171.74|480
1630479300000|2021-09-01 06:55:00|173.53|172.03|173.11|171.61|173.58|172.08|173.03|171.53|398
1630479600000|2021-09-01 07:00:00|173.12|171.62|173.56|172.06|173.58|172.08|173.09|171.59|496
1630479900000|2021-09-01 07:05:00|173.55|172.05|173.37|171.87|173.55|172.05|173.21|171.71|444
1630480200000|2021-09-01 07:10:00|173.36|171.86|173.68|172.18|173.69|172.19|173.24|171.74|418
1630480500000|2021-09-01 07:15:00|173.66|172.16|173.68|172.18|173.78|172.28|173.42|171.92|450
1630480800000|2021-09-01 07:20:00|173.69|172.19|173.95|172.45|174|172.5|173.67|172.17|443
1630481100000|2021-09-01 07:25:00|173.94|172.44|173.51|172.01|174.29|172.79|173.4|171.9|525
1630481400000|2021-09-01 07:30:00|173.52|172.02|172.97|171.47|173.53|172.03|172.97|171.47|532
1630481700000|2021-09-01 07:35:00|172.98|171.48|173.16|171.66|173.21|171.71|172.98|171.48|430
1630482000000|2021-09-01 07:40:00|173.19|171.69|173.61|172.11|173.63|172.13|173.07|171.57|593
1630482300000|2021-09-01 07:45:00|173.62|172.12|173.36|171.86|173.63|172.13|173.13|171.63|552
1630482600000|2021-09-01 07:50:00|173.33|171.83|173.14|171.64|173.58|172.08|173.11|171.61|459
1630482900000|2021-09-01 07:55:00|173.13|171.63|173.43|171.93|173.55|172.05|173.13|171.63|482
1630483200000|2021-09-01 08:00:00|173.44|171.94|173.46|171.96|174.02|172.52|173.37|171.87|561
1630483500000|2021-09-01 08:05:00|173.44|171.94|174.47|172.97|174.5|173|173.4|171.9|632
1630483800000|2021-09-01 08:10:00|174.46|172.96|174.79|173.29|174.84|173.34|174.41|172.91|499
1630484100000|2021-09-01 08:15:00|174.8|173.3|175.08|173.58|175.24|173.74|174.8|173.3|607
1630484400000|2021-09-01 08:20:00|175.07|173.57|174.53|173.03|175.09|173.59|174.34|172.84|623
1630484700000|2021-09-01 08:25:00|174.52|173.02|174.09|172.59|174.7|173.2|174.08|172.58|524
1630485000000|2021-09-01 08:30:00|174.1|172.6|174.14|172.64|174.86|173.36|173.9|172.4|593
1630485300000|2021-09-01 08:35:00|174.13|172.63|174.4|172.9|174.72|173.22|174.05|172.55|527
1630485600000|2021-09-01 08:40:00|174.41|172.91|173.75|172.25|174.42|172.92|173.73|172.23|446
1630485900000|2021-09-01 08:45:00|173.76|172.26|174.01|172.51|174.12|172.62|173.6|172.1|533
1630486200000|2021-09-01 08:50:00|174.02|172.52|174.75|173.25|174.75|173.25|173.89|172.39|559
1630486500000|2021-09-01 08:55:00|174.76|173.26|174.7|173.2|174.94|173.44|174.6|173.1|489
1630486800000|2021-09-01 09:00:00|174.71|173.21|175.04|173.54|175.08|173.58|174.7|173.2|553
1630487100000|2021-09-01 09:05:00|175.05|173.55|175.36|173.86|175.4|173.9|174.9|173.4|449
1630487400000|2021-09-01 09:10:00|175.35|173.85|175.14|173.64|175.69|174.19|174.89|173.39|587
1630487700000|2021-09-01 09:15:00|175.15|173.65|175.31|173.81|175.64|174.14|175.07|173.57|584
1630488000000|2021-09-01 09:20:00|175.3|173.8|175.57|174.07|175.69|174.19|175.3|173.8|465
1630488300000|2021-09-01 09:25:00|175.56|174.06|175.54|174.04|175.67|174.17|175.46|173.96|498
1630488600000|2021-09-01 09:30:00|175.55|174.05|175.34|173.84|175.67|174.17|175.16|173.66|501
1630488900000|2021-09-01 09:35:00|175.33|173.83|175.67|174.17|175.73|174.23|175.33|173.83|422
1630489200000|2021-09-01 09:40:00|175.68|174.18|175.41|173.91|175.69|174.19|175.31|173.81|506
1630489500000|2021-09-01 09:45:00|175.4|173.9|175.15|173.65|175.45|173.95|175.02|173.52|494
1630489800000|2021-09-01 09:50:00|175.14|173.64|175.39|173.89|175.47|173.97|175.05|173.55|442
1630490100000|2021-09-01 09:55:00|175.38|173.88|175.43|173.93|175.62|174.12|175.22|173.72|515
1630490400000|2021-09-01 10:00:00|175.42|173.92|175.53|174.03|175.7|174.2|175.04|173.54|604
1630490700000|2021-09-01 10:05:00|175.52|174.02|176.34|174.84|176.48|174.98|175.43|173.93|579
1630491000000|2021-09-01 10:10:00|176.37|174.87|175.85|174.35|176.38|174.88|175.84|174.34|476
1630491300000|2021-09-01 10:15:00|175.86|174.36|175.58|174.08|175.86|174.36|175.41|173.91|403
1630491600000|2021-09-01 10:20:00|175.56|174.06|175.6|174.1|175.72|174.22|175.47|173.97|345
1630491900000|2021-09-01 10:25:00|175.59|174.09|175.88|174.38|175.92|174.42|175.53|174.03|482
1630492200000|2021-09-01 10:30:00|175.89|174.39|176.37|174.87|176.43|174.93|175.82|174.32|454
1630492500000|2021-09-01 10:35:00|176.38|174.88|175.94|174.44|176.45|174.95|175.93|174.43|457
1630492800000|2021-09-01 10:40:00|175.95|174.45|175.65|174.15|175.98|174.48|175.53|174.03|422
1630493100000|2021-09-01 10:45:00|175.64|174.14|175.05|173.55|175.67|174.17|174.82|173.32|521
1630493400000|2021-09-01 10:50:00|175.07|173.57|174.94|173.44|175.07|173.57|174.74|173.24|455
1630493700000|2021-09-01 10:55:00|174.93|173.43|174.85|173.35|175.01|173.51|174.8|173.3|467
1630494000000|2021-09-01 11:00:00|174.86|173.36|175.17|173.67|175.24|173.74|174.86|173.36|506
1630494300000|2021-09-01 11:05:00|175.18|173.68|175.28|173.78|175.33|173.83|175.12|173.62|378
1630494600000|2021-09-01 11:10:00|175.29|173.79|175.5|174|175.55|174.05|175.23|173.73|412
1630494900000|2021-09-01 11:15:00|175.49|173.99|175.68|174.18|175.87|174.37|175.49|173.99|443
1630495200000|2021-09-01 11:20:00|175.66|174.16|175.87|174.37|176.22|174.72|175.66|174.16|514
1630495500000|2021-09-01 11:25:00|175.86|174.36|175.59|174.09|175.89|174.39|175.33|173.83|501
1630495800000|2021-09-01 11:30:00|175.61|174.11|175.36|173.86|175.76|174.26|175.35|173.85|353
1630496100000|2021-09-01 11:35:00|175.37|173.87|175.45|173.95|175.55|174.05|175.35|173.85|422
1630496400000|2021-09-01 11:40:00|175.46|173.96|174.99|173.49|175.62|174.12|174.95|173.45|524
1630496700000|2021-09-01 11:45:00|174.98|173.48|175.05|173.55|175.23|173.73|174.97|173.47|450
1630497000000|2021-09-01 11:50:00|175.06|173.56|175.17|173.67|175.22|173.72|174.99|173.49|441
1630497300000|2021-09-01 11:55:00|175.16|173.66|175.55|174.05|175.6|174.1|175.15|173.65|482
1630497600000|2021-09-01 12:00:00|175.54|174.04|175.94|174.44|176.23|174.73|175.54|174.04|552
1630497900000|2021-09-01 12:05:00|175.95|174.45|175.15|173.65|175.95|174.45|175.14|173.64|535
1630498200000|2021-09-01 12:10:00|175.17|173.67|175.64|174.14|175.8|174.3|175.15|173.65|601
1630498500000|2021-09-01 12:15:00|175.65|174.15|176.33|174.83|176.34|174.84|175.65|174.15|618
1630498800000|2021-09-01 12:20:00|176.34|174.84|176.36|174.86|176.43|174.93|176.12|174.62|497
1630499100000|2021-09-01 12:25:00|176.37|174.87|176.32|174.82|176.4|174.9|176.08|174.58|379
1630499400000|2021-09-01 12:30:00|176.33|174.83|176.22|174.72|176.57|175.07|176.21|174.71|358
1630499700000|2021-09-01 12:35:00|176.21|174.71|176.4|174.9|176.45|174.95|176.11|174.61|362
1630500000000|2021-09-01 12:40:00|176.41|174.91|175.56|174.06|176.41|174.91|175.45|173.95|406
1630500300000|2021-09-01 12:45:00|175.58|174.08|175.37|173.87|175.87|174.37|175.37|173.87|371
1630500600000|2021-09-01 12:50:00|175.39|173.89|175.22|173.72|175.48|173.98|175.13|173.63|535
1630500900000|2021-09-01 12:55:00|175.21|173.71|175.13|173.63|175.45|173.95|175.11|173.61|458
1630501200000|2021-09-01 13:00:00|175.14|173.64|175.22|173.72|175.59|174.09|175.13|173.63|573
1630501500000|2021-09-01 13:05:00|175.2|173.7|174.96|173.46|175.28|173.78|174.69|173.19|560
1630501800000|2021-09-01 13:10:00|174.95|173.45|174.37|172.87|175.05|173.55|174.34|172.84|576
1630502100000|2021-09-01 13:15:00|174.38|172.88|174.34|172.84|174.97|173.47|174.33|172.83|666
1630502400000|2021-09-01 13:20:00|174.35|172.85|174.41|172.91|174.61|173.11|173.91|172.41|775
1630502700000|2021-09-01 13:25:00|174.35|172.85|174.65|173.15|174.81|173.31|174.21|172.71|530
1630503000000|2021-09-01 13:30:00|174.66|173.16|174.94|173.44|175.1|173.6|174.65|173.15|575
1630503300000|2021-09-01 13:35:00|174.93|173.43|175.73|174.23|175.84|174.34|174.93|173.43|574
1630503600000|2021-09-01 13:40:00|175.72|174.22|175.22|173.72|175.78|174.28|175.22|173.72|496
1630503900000|2021-09-01 13:45:00|175.23|173.73|175.45|173.95|175.94|174.44|175.21|173.71|514
1630504200000|2021-09-01 13:50:00|175.42|173.92|175.69|174.19|175.73|174.23|175.42|173.92|450
1630504500000|2021-09-01 13:55:00|175.7|174.2|175.33|173.83|175.72|174.22|175.14|173.64|519
1630504800000|2021-09-01 14:00:00|175.34|173.84|175.45|173.95|175.81|174.31|175.33|173.83|549
1630505100000|2021-09-01 14:05:00|175.44|173.94|174.89|173.39|175.55|174.05|174.72|173.22|511
1630505400000|2021-09-01 14:10:00|174.9|173.4|175.37|173.87|175.72|174.22|174.74|173.24|583
1630505700000|2021-09-01 14:15:00|175.38|173.88|176.7|175.2|176.73|175.23|175.38|173.88|620
1630506000000|2021-09-01 14:20:00|176.72|175.22|178.23|176.73|178.29|176.79|176.69|175.19|670
1630506300000|2021-09-01 14:25:00|178.2|176.7|177.69|176.19|178.48|176.98|177.56|176.06|728
1630506600000|2021-09-01 14:30:00|177.68|176.18|178.06|176.56|178.99|177.49|177.66|176.16|711
1630506900000|2021-09-01 14:35:00|178.07|176.57|177.38|175.88|178.15|176.65|177.02|175.52|679
1630507200000|2021-09-01 14:40:00|177.37|175.87|177.43|175.93|177.68|176.18|177.13|175.63|620
1630507500000|2021-09-01 14:45:00|177.44|175.94|176.97|175.47|177.47|175.97|176.87|175.37|618
1630507800000|2021-09-01 14:50:00|176.92|175.42|176.59|175.09|176.96|175.46|175.91|174.41|703
1630508100000|2021-09-01 14:55:00|176.6|175.1|175.87|174.37|176.72|175.22|175.76|174.26|562
1630508400000|2021-09-01 15:00:00|175.88|174.38|176.35|174.85|176.49|174.99|175.87|174.37|605
1630508700000|2021-09-01 15:05:00|176.33|174.83|176.84|175.34|177.1|175.6|176.24|174.74|539
1630509000000|2021-09-01 15:10:00|176.87|175.37|176.53|175.03|176.89|175.39|176.38|174.88|540
1630509300000|2021-09-01 15:15:00|176.54|175.04|176.96|175.46|177.11|175.61|176.54|175.04|548
1630509600000|2021-09-01 15:20:00|176.95|175.45|176.82|175.32|177|175.5|176.64|175.14|496
1630509900000|2021-09-01 15:25:00|176.81|175.31|176.95|175.45|177.1|175.6|176.72|175.22|493
1630510200000|2021-09-01 15:30:00|176.96|175.46|176.63|175.13|176.98|175.48|176.62|175.12|490
1630510500000|2021-09-01 15:35:00|176.62|175.12|176.65|175.15|176.78|175.28|176.42|174.92|546
1630510800000|2021-09-01 15:40:00|176.63|175.13|176.93|175.43|177.39|175.89|176.62|175.12|655
1630511100000|2021-09-01 15:45:00|176.92|175.42|177.37|175.87|177.57|176.07|176.9|175.4|619
1630511400000|2021-09-01 15:50:00|177.36|175.86|177.22|175.72|177.52|176.02|177.19|175.69|526
1630511700000|2021-09-01 15:55:00|177.21|175.71|177.54|176.04|177.87|176.37|177.02|175.52|600
1630512000000|2021-09-01 16:00:00|177.53|176.03|177.94|176.44|177.98|176.48|177.44|175.94|680
1630512300000|2021-09-01 16:05:00|177.95|176.45|178.08|176.58|178.14|176.64|177.57|176.07|631
1630512600000|2021-09-01 16:10:00|178.09|176.59|177.66|176.16|178.22|176.72|177.45|175.95|559
1630512900000|2021-09-01 16:15:00|177.67|176.17|177.91|176.41|178.26|176.76|177.64|176.14|636
1630513200000|2021-09-01 16:20:00|177.9|176.4|176.93|175.43|178|176.5|176.85|175.35|605
1630513500000|2021-09-01 16:25:00|177|175.5|177.08|175.58|177.33|175.83|176.91|175.41|589
1630513800000|2021-09-01 16:30:00|177.07|175.57|178.95|177.45|179.14|177.64|176.97|175.47|822
1630514100000|2021-09-01 16:35:00|178.94|177.44|179.67|178.17|179.67|178.17|178.47|176.97|825
1630514400000|2021-09-01 16:40:00|179.64|178.14|179.94|178.44|180.07|178.57|179.27|177.77|768
1630514700000|2021-09-01 16:45:00|179.93|178.43|178.97|177.47|180.62|179.12|178.82|177.32|913
1630515000000|2021-09-01 16:50:00|178.95|177.45|179.88|178.38|179.95|178.45|178.92|177.42|748
1630515300000|2021-09-01 16:55:00|179.87|178.37|180.24|178.74|180.32|178.82|179.77|178.27|694
1630515600000|2021-09-01 17:00:00|180.26|178.76|179.75|178.25|180.3|178.8|179.16|177.66|701
1630515900000|2021-09-01 17:05:00|179.74|178.24|180.19|178.69|180.2|178.7|179.49|177.99|645
1630516200000|2021-09-01 17:10:00|180.18|178.68|181.5|180|181.54|180.04|180.02|178.52|757
1630516500000|2021-09-01 17:15:00|181.49|179.99|180.29|178.79|181.52|180.02|180.26|178.76|653
1630516800000|2021-09-01 17:20:00|180.3|178.8|180.66|179.16|180.88|179.38|180.08|178.58|598
1630517100000|2021-09-01 17:25:00|180.69|179.19|180.73|179.23|180.98|179.48|180.47|178.97|596
1630517400000|2021-09-01 17:30:00|180.74|179.24|180.44|178.94|180.92|179.42|180.17|178.67|683
1630517700000|2021-09-01 17:35:00|180.45|178.95|180.31|178.81|180.63|179.13|180.21|178.71|553
1630518000000|2021-09-01 17:40:00|180.32|178.82|180.36|178.86|180.45|178.95|180.21|178.71|507
1630518300000|2021-09-01 17:45:00|180.35|178.85|180.3|178.8|180.68|179.18|180.17|178.67|512
1630518600000|2021-09-01 17:50:00|180.31|178.81|179.55|178.05|180.34|178.84|179.43|177.93|652
1630518900000|2021-09-01 17:55:00|179.54|178.04|179.75|178.25|179.92|178.42|179.54|178.04|514
1630519200000|2021-09-01 18:00:00|179.74|178.24|180|178.5|180.14|178.64|179.74|178.24|602
1630519500000|2021-09-01 18:05:00|180.01|178.51|180.42|178.92|180.46|178.96|180|178.5|374
1630519800000|2021-09-01 18:10:00|180.43|178.93|180.47|178.97|180.63|179.13|180.39|178.89|442
1630520100000|2021-09-01 18:15:00|180.5|179|180.99|179.49|181.22|179.72|180.48|178.98|561
1630520400000|2021-09-01 18:20:00|180.97|179.47|181.05|179.55|181.6|180.1|180.87|179.37|611
1630520700000|2021-09-01 18:25:00|181.08|179.58|180.98|179.48|181.15|179.65|180.76|179.26|598
1630521000000|2021-09-01 18:30:00|180.97|179.47|180.51|179.01|181.04|179.54|180.33|178.83|533
1630521300000|2021-09-01 18:35:00|180.49|178.99|180.39|178.89|180.49|178.99|180.26|178.76|432
1630521600000|2021-09-01 18:40:00|180.4|178.9|180.21|178.71|180.52|179.02|179.66|178.16|572
1630521900000|2021-09-01 18:45:00|180.22|178.72|179.94|178.44|180.23|178.73|179.85|178.35|458
1630522200000|2021-09-01 18:50:00|179.93|178.43|179.96|178.46|180.38|178.88|179.88|178.38|560
1630522500000|2021-09-01 18:55:00|179.97|178.47|179.96|178.46|180.14|178.64|179.87|178.37|530
1630522800000|2021-09-01 19:00:00|179.97|178.47|180.22|178.72|180.24|178.74|179.91|178.41|568
1630523100000|2021-09-01 19:05:00|180.21|178.71|180.13|178.63|180.54|179.04|180.12|178.62|498
1630523400000|2021-09-01 19:10:00|180.12|178.62|180.18|178.68|180.21|178.71|179.93|178.43|491
1630523700000|2021-09-01 19:15:00|180.16|178.66|180.58|179.08|180.72|179.22|180.16|178.66|538
1630524000000|2021-09-01 19:20:00|180.57|179.07|180.67|179.17|180.83|179.33|180.55|179.05|483
1630524300000|2021-09-01 19:25:00|180.68|179.18|180.71|179.21|180.8|179.3|180.57|179.07|521
1630524600000|2021-09-01 19:30:00|180.7|179.2|179.2|177.7|180.71|179.21|179.14|177.64|718
1630524900000|2021-09-01 19:35:00|179.19|177.69|179.46|177.96|179.93|178.43|179.18|177.68|707
1630525200000|2021-09-01 19:40:00|179.43|177.93|179.84|178.34|180.03|178.53|179.43|177.93|556
1630525500000|2021-09-01 19:45:00|179.85|178.35|179.73|178.23|179.9|178.4|179.56|178.06|526
1630525800000|2021-09-01 19:50:00|179.74|178.24|179.62|178.12|179.91|178.41|179.53|178.03|450
1630526100000|2021-09-01 19:55:00|179.67|178.17|179.73|178.23|179.97|178.47|179.5|178|463
1630526400000|2021-09-01 20:00:00|179.74|178.24|179.85|178.35|180.12|178.62|179.62|178.12|599
1630526700000|2021-09-01 20:05:00|179.86|178.36|180.01|178.51|180.01|178.51|179.6|178.1|504
1630527000000|2021-09-01 20:10:00|180|178.5|180.3|178.8|180.44|178.94|180|178.5|489
1630527300000|2021-09-01 20:15:00|180.31|178.81|180.27|178.77|180.55|179.05|180.02|178.52|501
1630527600000|2021-09-01 20:20:00|180.26|178.76|180.74|179.24|180.74|179.24|180.26|178.76|486
1630527900000|2021-09-01 20:25:00|180.76|179.26|180.98|179.48|180.99|179.49|180.65|179.15|427
1630528200000|2021-09-01 20:30:00|181|179.5|180.9|179.4|181|179.5|180.62|179.12|454
1630528500000|2021-09-01 20:35:00|180.89|179.39|180.78|179.28|180.9|179.4|180.71|179.21|408
1630528800000|2021-09-01 20:40:00|180.81|179.31|180.77|179.27|180.85|179.35|180.64|179.14|344
1630529100000|2021-09-01 20:45:00|180.79|179.29|180.98|179.48|181.55|180.05|180.76|179.26|380
1630529400000|2021-09-01 20:50:00|181|179.5|180.81|179.31|181.07|179.57|180.58|179.08|474
1630529700000|2021-09-01 20:55:00|180.82|179.32|180.9|179.4|180.94|179.44|180.56|179.06|396
1630530000000|2021-09-01 21:00:00|180.89|179.39|181.41|179.91|181.41|179.91|180.82|179.32|241
1630530300000|2021-09-01 21:05:00|181.43|179.93|181.47|179.97|181.48|179.98|181.11|179.61|369
1630530600000|2021-09-01 21:10:00|181.48|179.98|181.31|179.81|181.51|180.01|181.13|179.63|389
1630530900000|2021-09-01 21:15:00|181.3|179.8|181.63|180.13|181.64|180.14|181.23|179.73|406
1630531200000|2021-09-01 21:20:00|181.64|180.14|182.12|180.62|182.15|180.65|181.59|180.09|361
1630531500000|2021-09-01 21:25:00|182.13|180.63|183.11|181.61|183.14|181.64|182.12|180.62|489
1630531800000|2021-09-01 21:30:00|183.1|181.6|183.17|181.67|183.18|181.68|183.06|181.56|341
1630532100000|2021-09-01 21:35:00|183.16|181.66|183.19|181.69|183.25|181.75|183.06|181.56|336
1630532400000|2021-09-01 21:40:00|183.18|181.68|182.83|181.33|183.19|181.69|182.75|181.25|469
1630532700000|2021-09-01 21:45:00|182.82|181.32|182.92|181.42|182.95|181.45|182.67|181.17|359
1630533000000|2021-09-01 21:50:00|182.93|181.43|182.36|180.86|183.16|181.66|182.13|180.63|523
1630533300000|2021-09-01 21:55:00|182.37|180.87|182.9|181.4|182.9|181.4|182.11|180.61|553
1630533600000|2021-09-01 22:00:00|182.89|181.39|182.92|181.42|183.2|181.7|182.59|181.09|516
1630533900000|2021-09-01 22:05:00|182.93|181.43|183.26|181.76|183.33|181.83|182.88|181.38|457
1630534200000|2021-09-01 22:10:00|183.27|181.77|183.47|181.97|183.47|181.97|182.65|181.15|541
1630534500000|2021-09-01 22:15:00|183.5|182|182.68|181.18|183.5|182|182.67|181.17|571
1630534800000|2021-09-01 22:20:00|182.67|181.17|182.29|180.79|182.72|181.22|182.24|180.74|442
1630535100000|2021-09-01 22:25:00|182.3|180.8|182.55|181.05|182.66|181.16|182.14|180.64|438
1630535400000|2021-09-01 22:30:00|182.56|181.06|181.55|180.05|182.57|181.07|181.47|179.97|545
1630535700000|2021-09-01 22:35:00|181.58|180.08|180.8|179.3|181.71|180.21|180.43|178.93|594
1630536000000|2021-09-01 22:40:00|180.81|179.31|181.14|179.64|181.42|179.92|180.74|179.24|493
1630536300000|2021-09-01 22:45:00|181.13|179.63|181.49|179.99|181.75|180.25|181.13|179.63|517
1630536600000|2021-09-01 22:50:00|181.5|180|181.64|180.14|181.67|180.17|181.24|179.74|470
1630536900000|2021-09-01 22:55:00|181.63|180.13|181.41|179.91|181.8|180.3|181.39|179.89|547
1630537200000|2021-09-01 23:00:00|181.4|179.9|181.76|180.26|181.8|180.3|181.4|179.9|453
1630537500000|2021-09-01 23:05:00|181.73|180.23|182.26|180.76|182.49|180.99|181.7|180.2|508
1630537800000|2021-09-01 23:10:00|182.27|180.77|182.73|181.23|182.73|181.23|182.02|180.52|397
1630538100000|2021-09-01 23:15:00|182.71|181.21|182.66|181.16|183.06|181.56|182.56|181.06|504
1630538400000|2021-09-01 23:20:00|182.69|181.19|182.34|180.84|182.69|181.19|182.12|180.62|529
1630538700000|2021-09-01 23:25:00|182.32|180.82|183.32|181.82|183.35|181.85|182.31|180.81|648
1630539000000|2021-09-01 23:30:00|183.28|181.78|182.47|180.97|183.4|181.9|182.44|180.94|557
1630539300000|2021-09-01 23:35:00|182.46|180.96|181.64|180.14|182.7|181.2|181.39|179.89|582
1630539600000|2021-09-01 23:40:00|181.63|180.13|181.53|180.03|181.72|180.22|181.09|179.59|498
1630539900000|2021-09-01 23:45:00|181.55|180.05|181.53|180.03|181.91|180.41|181.52|180.02|574
1630540200000|2021-09-01 23:50:00|181.54|180.04|181.89|180.39|181.99|180.49|181.51|180.01|614
1630540500000|2021-09-01 23:55:00|181.87|180.37|181.63|180.13|181.91|180.41|181.54|180.04|654
1630540800000|2021-09-02 00:00:00|181.62|180.12|180.85|179.35|181.95|180.45|180.84|179.34|622
1630541100000|2021-09-02 00:05:00|180.84|179.34|181.87|180.37|182.22|180.72|180.45|178.95|644
1630541400000|2021-09-02 00:10:00|181.86|180.36|181.74|180.24|182.16|180.66|181.54|180.04|595
1630541700000|2021-09-02 00:15:00|181.75|180.25|181.79|180.29|181.96|180.46|181.58|180.08|555
1630542000000|2021-09-02 00:20:00|181.78|180.28|181.84|180.34|182.1|180.6|181.76|180.26|497
1630542300000|2021-09-02 00:25:00|181.86|180.36|181.33|179.83|181.93|180.43|181.32|179.82|460
1630542600000|2021-09-02 00:30:00|181.34|179.84|181.37|179.87|181.55|180.05|181.28|179.78|476
1630542900000|2021-09-02 00:35:00|181.38|179.88|180.84|179.34|181.41|179.91|180.69|179.19|460
1630543200000|2021-09-02 00:40:00|180.83|179.33|180.92|179.42|181.06|179.56|180.8|179.3|412
1630543500000|2021-09-02 00:45:00|180.91|179.41|180.37|178.87|180.95|179.45|180.2|178.7|365
1630543800000|2021-09-02 00:50:00|180.36|178.86|180.57|179.07|180.66|179.16|180.34|178.84|492
1630544100000|2021-09-02 00:55:00|180.56|179.06|180.94|179.44|180.99|179.49|180.56|179.06|483
1630544400000|2021-09-02 01:00:00|180.95|179.45|180.75|179.25|180.96|179.46|180.45|178.95|584
1630544700000|2021-09-02 01:05:00|180.74|179.24|180.91|179.41|181.07|179.57|180.73|179.23|592
1630545000000|2021-09-02 01:10:00|180.93|179.43|180.8|179.3|181.23|179.73|180.69|179.19|517
1630545300000|2021-09-02 01:15:00|180.81|179.31|181.03|179.53|181.17|179.67|180.78|179.28|534
1630545600000|2021-09-02 01:20:00|181|179.5|181.76|180.26|181.76|180.26|180.96|179.46|476
1630545900000|2021-09-02 01:25:00|181.79|180.29|182.15|180.65|182.16|180.66|181.54|180.04|463
1630546200000|2021-09-02 01:30:00|182.14|180.64|182.69|181.19|182.88|181.38|182.06|180.56|628
1630546500000|2021-09-02 01:35:00|182.68|181.18|183.16|181.66|183.18|181.68|182.63|181.13|608
1630546800000|2021-09-02 01:40:00|183.14|181.64|183.44|181.94|183.58|182.08|182.99|181.49|604
1630547100000|2021-09-02 01:45:00|183.45|181.95|183.62|182.12|183.87|182.37|183.35|181.85|664
1630547400000|2021-09-02 01:50:00|183.63|182.13|183.68|182.18|183.78|182.28|182.85|181.35|557
1630547700000|2021-09-02 01:55:00|183.67|182.17|183.45|181.95|183.86|182.36|183.27|181.77|536
1630548000000|2021-09-02 02:00:00|183.46|181.96|183.38|181.88|183.75|182.25|183.2|181.7|641
1630548300000|2021-09-02 02:05:00|183.37|181.87|182.91|181.41|183.38|181.88|182.68|181.18|592
1630548600000|2021-09-02 02:10:00|182.86|181.36|183.6|182.1|183.64|182.14|182.86|181.36|532
1630548900000|2021-09-02 02:15:00|183.61|182.11|183.06|181.56|183.72|182.22|183.04|181.54|527
1630549200000|2021-09-02 02:20:00|183.05|181.55|183.27|181.77|183.3|181.8|182.97|181.47|505
1630549500000|2021-09-02 02:25:00|183.29|181.79|185.43|183.93|185.57|184.07|183.27|181.77|601
1630549800000|2021-09-02 02:30:00|185.42|183.92|185.39|183.89|185.7|184.2|185.34|183.84|422
1630550100000|2021-09-02 02:35:00|185.38|183.88|184.7|183.2|185.42|183.92|184.63|183.13|579
1630550400000|2021-09-02 02:40:00|184.68|183.18|184.29|182.79|184.8|183.3|184.22|182.72|632
1630550700000|2021-09-02 02:45:00|184.31|182.81|184.3|182.8|184.64|183.14|184.2|182.7|617
1630551000000|2021-09-02 02:50:00|184.28|182.78|184.32|182.82|184.63|183.13|184.26|182.76|584
1630551300000|2021-09-02 02:55:00|184.31|182.81|183.23|181.73|184.36|182.86|183.22|181.72|476
1630551600000|2021-09-02 03:00:00|183.21|181.71|183.21|181.71|183.55|182.05|182.83|181.33|588
1630551900000|2021-09-02 03:05:00|183.23|181.73|183.06|181.56|183.35|181.85|182.93|181.43|518
1630552200000|2021-09-02 03:10:00|183.07|181.57|182.93|181.43|183.14|181.64|182.93|181.43|349
1630552500000|2021-09-02 03:15:00|182.94|181.44|182.96|181.46|183.12|181.62|182.92|181.42|429
1630552800000|2021-09-02 03:20:00|182.95|181.45|182.93|181.43|183.14|181.64|182.71|181.21|437
1630553100000|2021-09-02 03:25:00|182.94|181.44|182.86|181.36|182.97|181.47|182.82|181.32|450
1630553400000|2021-09-02 03:30:00|182.88|181.38|183.01|181.51|183.04|181.54|182.8|181.3|469
1630553700000|2021-09-02 03:35:00|183.02|181.52|183.26|181.76|183.32|181.82|182.89|181.39|463
1630554000000|2021-09-02 03:40:00|183.27|181.77|183.34|181.84|183.4|181.9|183.16|181.66|421
1630554300000|2021-09-02 03:45:00|183.35|181.85|183.27|181.77|183.43|181.93|183.27|181.77|283
1630554600000|2021-09-02 03:50:00|183.28|181.78|182.94|181.44|183.3|181.8|182.9|181.4|377
1630554900000|2021-09-02 03:55:00|182.91|181.41|183.04|181.54|183.39|181.89|182.9|181.4|429
1630555200000|2021-09-02 04:00:00|183.03|181.53|183.03|181.53|183.28|181.78|183|181.5|431
1630555500000|2021-09-02 04:05:00|183.04|181.54|182.77|181.27|183.14|181.64|182.76|181.26|391
1630555800000|2021-09-02 04:10:00|182.76|181.26|182.31|180.81|182.79|181.29|182.06|180.56|505
1630556100000|2021-09-02 04:15:00|182.3|180.8|182.06|180.56|182.32|180.82|182.02|180.52|391
1630556400000|2021-09-02 04:20:00|182.04|180.54|181.82|180.32|182.08|180.58|181.75|180.25|506
1630556700000|2021-09-02 04:25:00|181.81|180.31|182.04|180.54|182.09|180.59|181.81|180.31|425
1630557000000|2021-09-02 04:30:00|182.05|180.55|182.15|180.65|182.28|180.78|182.04|180.54|446
1630557300000|2021-09-02 04:35:00|182.16|180.66|182.25|180.75|182.54|181.04|182.16|180.66|460
1630557600000|2021-09-02 04:40:00|182.26|180.76|182.54|181.04|182.58|181.08|182.26|180.76|396
1630557900000|2021-09-02 04:45:00|182.53|181.03|182.52|181.02|182.75|181.25|182.49|180.99|390
1630558200000|2021-09-02 04:50:00|182.53|181.03|182.67|181.17|182.81|181.31|182.42|180.92|474
1630558500000|2021-09-02 04:55:00|182.65|181.15|183.25|181.75|183.25|181.75|182.54|181.04|435
1630558800000|2021-09-02 05:00:00|183.26|181.76|183.06|181.56|183.27|181.77|182.65|181.15|460
1630559100000|2021-09-02 05:05:00|183.04|181.54|182.59|181.09|183.05|181.55|182.53|181.03|436
1630559400000|2021-09-02 05:10:00|182.58|181.08|183.13|181.63|183.14|181.64|182.57|181.07|487
1630559700000|2021-09-02 05:15:00|183.12|181.62|183.63|182.13|183.65|182.15|183.09|181.59|549
1630560000000|2021-09-02 05:20:00|183.62|182.12|183.21|181.71|183.64|182.14|183.19|181.69|398
1630560300000|2021-09-02 05:25:00|183.22|181.72|183.05|181.55|183.24|181.74|182.86|181.36|487
1630560600000|2021-09-02 05:30:00|183.04|181.54|183.45|181.95|183.45|181.95|182.99|181.49|383
1630560900000|2021-09-02 05:35:00|183.44|181.94|183.51|182.01|183.63|182.13|183.25|181.75|506
1630561200000|2021-09-02 05:40:00|183.52|182.02|183.41|181.91|183.54|182.04|183.24|181.74|411
1630561500000|2021-09-02 05:45:00|183.42|181.92|183.67|182.17|183.75|182.25|183.37|181.87|403
1630561800000|2021-09-02 05:50:00|183.68|182.18|183.68|182.18|183.76|182.26|183.56|182.06|394
1630562100000|2021-09-02 05:55:00|183.67|182.17|183.64|182.14|183.68|182.18|183.48|181.98|359
1630562400000|2021-09-02 06:00:00|183.62|182.12|183.98|182.48|183.98|182.48|183.51|182.01|480
1630562700000|2021-09-02 06:05:00|183.97|182.47|184.38|182.88|184.4|182.9|183.91|182.41|566
1630563000000|2021-09-02 06:10:00|184.39|182.89|184.81|183.31|184.84|183.34|184.32|182.82|482
1630563300000|2021-09-02 06:15:00|184.82|183.32|184.64|183.14|185.04|183.54|184.37|182.87|537
1630563600000|2021-09-02 06:20:00|184.61|183.11|184.47|182.97|184.73|183.23|184.28|182.78|541
1630563900000|2021-09-02 06:25:00|184.48|182.98|184.61|183.11|184.77|183.27|184.39|182.89|491
1630564200000|2021-09-02 06:30:00|184.6|183.1|184.64|183.14|184.67|183.17|184.13|182.63|522
1630564500000|2021-09-02 06:35:00|184.63|183.13|184.19|182.69|184.71|183.21|184.16|182.66|512
1630564800000|2021-09-02 06:40:00|184.2|182.7|184.29|182.79|184.41|182.91|184.08|182.58|500
1630565100000|2021-09-02 06:45:00|184.27|182.77|184.69|183.19|184.75|183.25|183.94|182.44|589
1630565400000|2021-09-02 06:50:00|184.68|183.18|184.43|182.93|184.98|183.48|184|182.5|665
1630565700000|2021-09-02 06:55:00|184.44|182.94|185.63|184.13|185.69|184.19|184.38|182.88|663
1630566000000|2021-09-02 07:00:00|185.64|184.14|185.46|183.96|185.73|184.23|185.15|183.65|681
1630566300000|2021-09-02 07:05:00|185.45|183.95|185.23|183.73|185.51|184.01|184.97|183.47|691
1630566600000|2021-09-02 07:10:00|185.25|183.75|185.45|183.95|185.52|184.02|185.24|183.74|602
1630566900000|2021-09-02 07:15:00|185.44|183.94|185.09|183.59|185.51|184.01|185.07|183.57|632
1630567200000|2021-09-02 07:20:00|185.12|183.62|185.24|183.74|185.3|183.8|184.99|183.49|522
1630567500000|2021-09-02 07:25:00|185.23|183.73|185.08|183.58|185.53|184.03|185.05|183.55|498
1630567800000|2021-09-02 07:30:00|185.09|183.59|184.66|183.16|185.09|183.59|184.61|183.11|550
1630568100000|2021-09-02 07:35:00|184.67|183.17|184.19|182.69|184.7|183.2|184.16|182.66|530
1630568400000|2021-09-02 07:40:00|184.21|182.71|184.02|182.52|184.5|183|184.01|182.51|496
1630568700000|2021-09-02 07:45:00|184.05|182.55|183.1|181.6|184.21|182.71|183.03|181.53|595
1630569000000|2021-09-02 07:50:00|183.09|181.59|183.4|181.9|183.61|182.11|182.78|181.28|614
1630569300000|2021-09-02 07:55:00|183.41|181.91|183.41|181.91|183.63|182.13|183.33|181.83|555
1630569600000|2021-09-02 08:00:00|183.39|181.89|183.45|181.95|184.04|182.54|183.27|181.77|659
1630569900000|2021-09-02 08:05:00|183.43|181.93|183.34|181.84|183.53|182.03|183.01|181.51|590
1630570200000|2021-09-02 08:10:00|183.35|181.85|183.74|182.24|183.88|182.38|183.34|181.84|544
1630570500000|2021-09-02 08:15:00|183.73|182.23|183.69|182.19|184.18|182.68|183.65|182.15|528
1630570800000|2021-09-02 08:20:00|183.71|182.21|184.09|182.59|184.09|182.59|183.54|182.04|601
1630571100000|2021-09-02 08:25:00|184.07|182.57|184.38|182.88|184.42|182.92|184|182.5|527
1630571400000|2021-09-02 08:30:00|184.37|182.87|184.14|182.64|184.49|182.99|184.13|182.63|516
1630571700000|2021-09-02 08:35:00|184.15|182.65|184.27|182.77|184.42|182.92|184.12|182.62|564
1630572000000|2021-09-02 08:40:00|184.26|182.76|184.57|183.07|184.76|183.26|184.22|182.72|458
1630572300000|2021-09-02 08:45:00|184.54|183.04|184.36|182.86|184.64|183.14|184.24|182.74|498
1630572600000|2021-09-02 08:50:00|184.35|182.85|184.21|182.71|184.51|183.01|184.13|182.63|404
1630572900000|2021-09-02 08:55:00|184.22|182.72|184.18|182.68|184.25|182.75|183.77|182.27|568
1630573200000|2021-09-02 09:00:00|184.21|182.71|184.1|182.6|184.41|182.91|184.02|182.52|488
1630573500000|2021-09-02 09:05:00|184.09|182.59|183.45|181.95|184.09|182.59|183.06|181.56|611
1630573800000|2021-09-02 09:10:00|183.46|181.96|183.17|181.67|183.46|181.96|183.05|181.55|553
1630574100000|2021-09-02 09:15:00|183.19|181.69|183.27|181.77|183.37|181.87|183.17|181.67|485
1630574400000|2021-09-02 09:20:00|183.26|181.76|183.01|181.51|183.33|181.83|182.79|181.29|505
1630574700000|2021-09-02 09:25:00|183.03|181.53|182.53|181.03|183.07|181.57|182.48|180.98|499
1630575000000|2021-09-02 09:30:00|182.52|181.02|183.05|181.55|183.27|181.77|182.46|180.96|601
1630575300000|2021-09-02 09:35:00|183.04|181.54|183.16|181.66|183.23|181.73|182.96|181.46|490
1630575600000|2021-09-02 09:40:00|183.17|181.67|182.79|181.29|183.44|181.94|182.71|181.21|542
1630575900000|2021-09-02 09:45:00|182.81|181.31|183.09|181.59|183.34|181.84|182.73|181.23|561
1630576200000|2021-09-02 09:50:00|183.06|181.56|182.99|181.49|183.26|181.76|182.94|181.44|456
1630576500000|2021-09-02 09:55:00|183|181.5|183.3|181.8|183.34|181.84|182.96|181.46|446
1630576800000|2021-09-02 10:00:00|183.31|181.81|183|181.5|183.31|181.81|182.91|181.41|406
1630577100000|2021-09-02 10:05:00|182.99|181.49|183.08|181.58|183.12|181.62|182.78|181.28|534
1630577400000|2021-09-02 10:10:00|183.07|181.57|183.39|181.89|183.55|182.05|183.07|181.57|435
1630577700000|2021-09-02 10:15:00|183.4|181.9|183.06|181.56|183.4|181.9|182.89|181.39|406
1630578000000|2021-09-02 10:20:00|183.07|181.57|183.08|181.58|183.23|181.73|182.93|181.43|439
1630578300000|2021-09-02 10:25:00|183.09|181.59|183.09|181.59|183.17|181.67|182.83|181.33|447
1630578600000|2021-09-02 10:30:00|183.11|181.61|184.2|182.7|184.29|182.79|183.09|181.59|488
1630578900000|2021-09-02 10:35:00|184.21|182.71|185.09|183.59|185.37|183.87|184.2|182.7|577
1630579200000|2021-09-02 10:40:00|185.1|183.6|185.23|183.73|185.26|183.76|184.96|183.46|413
1630579500000|2021-09-02 10:45:00|185.24|183.74|185.44|183.94|185.57|184.07|185.22|183.72|422
1630579800000|2021-09-02 10:50:00|185.43|183.93|185.52|184.02|185.63|184.13|185.43|183.93|445
1630580100000|2021-09-02 10:55:00|185.51|184.01|185.58|184.08|185.7|184.2|185.39|183.89|405
1630580400000|2021-09-02 11:00:00|185.6|184.1|185.36|183.86|185.81|184.31|185.33|183.83|444
1630580700000|2021-09-02 11:05:00|185.37|183.87|186.17|184.67|186.24|184.74|185.29|183.79|570
1630581000000|2021-09-02 11:10:00|186.16|184.66|185.86|184.36|186.16|184.66|185.47|183.97|551
1630581300000|2021-09-02 11:15:00|185.87|184.37|187.33|185.83|187.44|185.94|185.78|184.28|598
1630581600000|2021-09-02 11:20:00|187.31|185.81|187.3|185.8|187.44|185.94|186.85|185.35|575
1630581900000|2021-09-02 11:25:00|187.28|185.78|187.37|185.87|187.44|185.94|187.21|185.71|410
1630582200000|2021-09-02 11:30:00|187.36|185.86|187.04|185.54|187.39|185.89|186.87|185.37|499
1630582500000|2021-09-02 11:35:00|187.06|185.56|187.33|185.83|187.48|185.98|187.03|185.53|495
1630582800000|2021-09-02 11:40:00|187.34|185.84|187.51|186.01|187.52|186.02|187.15|185.65|488
1630583100000|2021-09-02 11:45:00|187.55|186.05|187.8|186.3|187.93|186.43|187.55|186.05|389
1630583400000|2021-09-02 11:50:00|187.78|186.28|187.88|186.38|188.19|186.69|187.72|186.22|501
1630583700000|2021-09-02 11:55:00|187.89|186.39|187.6|186.1|187.89|186.39|187.29|185.79|567
1630584000000|2021-09-02 12:00:00|187.59|186.09|187.53|186.03|187.99|186.49|187.31|185.81|633
1630584300000|2021-09-02 12:05:00|187.54|186.04|187.98|186.48|188.24|186.74|187.53|186.03|597
1630584600000|2021-09-02 12:10:00|187.94|186.44|187.97|186.47|188.01|186.51|187.76|186.26|395
1630584900000|2021-09-02 12:15:00|187.98|186.48|187.99|186.49|188.09|186.59|187.6|186.1|594
1630585200000|2021-09-02 12:20:00|187.98|186.48|186.1|184.6|188.04|186.54|185.89|184.39|691
1630585500000|2021-09-02 12:25:00|186.12|184.62|186.45|184.95|186.5|185|186.06|184.56|564
1630585800000|2021-09-02 12:30:00|186.46|184.96|185.63|184.13|186.82|185.32|185.32|183.82|669
1630586100000|2021-09-02 12:35:00|185.65|184.15|185.83|184.33|185.99|184.49|185.65|184.15|531
1630586400000|2021-09-02 12:40:00|185.84|184.34|185.75|184.25|185.98|184.48|185.64|184.14|412
1630586700000|2021-09-02 12:45:00|185.76|184.26|185.49|183.99|185.93|184.43|185.31|183.81|548
1630587000000|2021-09-02 12:50:00|185.48|183.98|185.45|183.95|185.51|184.01|185.32|183.82|464
1630587300000|2021-09-02 12:55:00|185.46|183.96|186.33|184.83|186.39|184.89|185.44|183.94|524
1630587600000|2021-09-02 13:00:00|186.32|184.82|186.11|184.61|186.33|184.83|185.81|184.31|547
1630587900000|2021-09-02 13:05:00|186.12|184.62|186.14|184.64|186.29|184.79|185.65|184.15|543
1630588200000|2021-09-02 13:10:00|186.13|184.63|186.16|184.66|186.36|184.86|185.93|184.43|524
1630588500000|2021-09-02 13:15:00|186.17|184.67|186.55|185.05|186.6|185.1|186.09|184.59|381
1630588800000|2021-09-02 13:20:00|186.54|185.04|186.42|184.92|186.55|185.05|186.31|184.81|416
1630589100000|2021-09-02 13:25:00|186.43|184.93|186.51|185.01|186.53|185.03|186.35|184.85|365
1630589400000|2021-09-02 13:30:00|186.52|185.02|186.18|184.68|186.62|185.12|186.13|184.63|464
1630589700000|2021-09-02 13:35:00|186.17|184.67|185.72|184.22|186.31|184.81|185.72|184.22|526
1630590000000|2021-09-02 13:40:00|185.78|184.28|186.05|184.55|186.19|184.69|185.74|184.24|455
1630590300000|2021-09-02 13:45:00|186.04|184.54|186.18|184.68|186.36|184.86|186.03|184.53|501
1630590600000|2021-09-02 13:50:00|186.17|184.67|186.43|184.93|186.44|184.94|186.14|184.64|408
1630590900000|2021-09-02 13:55:00|186.42|184.92|186.3|184.8|186.43|184.93|186.2|184.7|426
1630591200000|2021-09-02 14:00:00|186.29|184.79|184.87|183.37|186.31|184.81|184.86|183.36|561
1630591500000|2021-09-02 14:05:00|184.89|183.39|186.63|185.13|186.86|185.36|184.79|183.29|771
1630591800000|2021-09-02 14:10:00|186.68|185.18|186.13|184.63|186.88|185.38|186.11|184.61|692
1630592100000|2021-09-02 14:15:00|186.15|184.65|185.55|184.05|186.15|184.65|185.43|183.93|638
1630592400000|2021-09-02 14:20:00|185.52|184.02|185.28|183.78|185.73|184.23|184.56|183.06|663
1630592700000|2021-09-02 14:25:00|185.29|183.79|185.42|183.92|185.45|183.95|184.93|183.43|563
1630593000000|2021-09-02 14:30:00|185.41|183.91|184.84|183.34|185.57|184.07|184.84|183.34|531
1630593300000|2021-09-02 14:35:00|184.82|183.32|184.52|183.02|184.84|183.34|184.15|182.65|617
1630593600000|2021-09-02 14:40:00|184.5|183|182.87|181.37|184.52|183.02|182.79|181.29|674
1630593900000|2021-09-02 14:45:00|182.91|181.41|183.63|182.13|183.81|182.31|182.88|181.38|662
1630594200000|2021-09-02 14:50:00|183.64|182.14|183.23|181.73|183.79|182.29|183.08|181.58|553
1630594500000|2021-09-02 14:55:00|183.22|181.72|182.5|181|183.29|181.79|181.8|180.3|719
1630594800000|2021-09-02 15:00:00|182.49|180.99|182.32|180.82|182.98|181.48|182.31|180.81|722
1630595100000|2021-09-02 15:05:00|182.31|180.81|181.8|180.3|182.37|180.87|181.13|179.63|714
1630595400000|2021-09-02 15:10:00|181.82|180.32|182.61|181.11|182.63|181.13|181.76|180.26|728
1630595700000|2021-09-02 15:15:00|182.63|181.13|183.25|181.75|183.47|181.97|182.54|181.04|687
1630596000000|2021-09-02 15:20:00|183.26|181.76|183.5|182|183.73|182.23|183.2|181.7|411
1630596300000|2021-09-02 15:25:00|183.51|182.01|183.7|182.2|183.77|182.27|183.51|182.01|494
1630596600000|2021-09-02 15:30:00|183.69|182.19|183.95|182.45|183.98|182.48|183.3|181.8|634
1630596900000|2021-09-02 15:35:00|183.94|182.44|183.6|182.1|183.96|182.46|183.31|181.81|646
1630597200000|2021-09-02 15:40:00|183.61|182.11|183.31|181.81|183.61|182.11|183.06|181.56|558
1630597500000|2021-09-02 15:45:00|183.27|181.77|183.86|182.36|183.98|182.48|183.02|181.52|631
1630597800000|2021-09-02 15:50:00|183.88|182.38|183.37|181.87|183.89|182.39|183.05|181.55|649
1630598100000|2021-09-02 15:55:00|183.36|181.86|183.28|181.78|183.66|182.16|183.18|181.68|547
1630598400000|2021-09-02 16:00:00|183.26|181.76|183.98|182.48|184.19|182.69|183.25|181.75|688
1630598700000|2021-09-02 16:05:00|183.97|182.47|184.29|182.79|184.35|182.85|183.72|182.22|665
1630599000000|2021-09-02 16:10:00|184.3|182.8|184.64|183.14|184.66|183.16|184.29|182.79|560
1630599300000|2021-09-02 16:15:00|184.65|183.15|184.92|183.42|185.13|183.63|184.59|183.09|513
1630599600000|2021-09-02 16:20:00|184.94|183.44|185.07|183.57|185.14|183.64|184.81|183.31|527
1630599900000|2021-09-02 16:25:00|185.06|183.56|185.03|183.53|185.14|183.64|184.84|183.34|423
1630600200000|2021-09-02 16:30:00|185.02|183.52|184.92|183.42|185.02|183.52|184.83|183.33|446
1630600500000|2021-09-02 16:35:00|184.91|183.41|184.58|183.08|184.97|183.47|184.52|183.02|362
1630600800000|2021-09-02 16:40:00|184.56|183.06|184.77|183.27|185.15|183.65|184.51|183.01|564
1630601100000|2021-09-02 16:45:00|184.76|183.26|184.77|183.27|185.47|183.97|184.67|183.17|569
1630601400000|2021-09-02 16:50:00|184.81|183.31|185.03|183.53|185.28|183.78|184.81|183.31|527
1630601700000|2021-09-02 16:55:00|185.04|183.54|185.17|183.67|185.28|183.78|185|183.5|310
1630602000000|2021-09-02 17:00:00|185.18|183.68|184.33|182.83|185.23|183.73|184.17|182.67|470
1630602300000|2021-09-02 17:05:00|184.31|182.81|185.13|183.63|185.32|183.82|184.31|182.81|476
1630602600000|2021-09-02 17:10:00|185.12|183.62|184.9|183.4|185.22|183.72|184.8|183.3|441
1630602900000|2021-09-02 17:15:00|184.91|183.41|184.73|183.23|185.17|183.67|184.42|182.92|468
1630603200000|2021-09-02 17:20:00|184.74|183.24|184.33|182.83|184.91|183.41|184.31|182.81|440
1630603500000|2021-09-02 17:25:00|184.32|182.82|184.65|183.15|184.67|183.17|184.11|182.61|478
1630603800000|2021-09-02 17:30:00|184.64|183.14|184.52|183.02|185|183.5|184.51|183.01|491
1630604100000|2021-09-02 17:35:00|184.53|183.03|184.56|183.06|184.68|183.18|183.82|182.32|593
1630604400000|2021-09-02 17:40:00|184.6|183.1|184.49|182.99|185.04|183.54|184.36|182.86|568
1630604700000|2021-09-02 17:45:00|184.48|182.98|184.39|182.89|184.51|183.01|183.82|182.32|543
1630605000000|2021-09-02 17:50:00|184.4|182.9|184.85|183.35|184.88|183.38|184.27|182.77|434
1630605300000|2021-09-02 17:55:00|184.88|183.38|185.91|184.41|185.94|184.44|184.83|183.33|526
1630605600000|2021-09-02 18:00:00|185.9|184.4|185.62|184.12|186.31|184.81|185.5|184|485
1630605900000|2021-09-02 18:05:00|185.61|184.11|185.03|183.53|185.74|184.24|184.97|183.47|473
1630606200000|2021-09-02 18:10:00|185.05|183.55|184.95|183.45|185.42|183.92|184.7|183.2|550
1630606500000|2021-09-02 18:15:00|184.96|183.46|184.39|182.89|185.16|183.66|184.19|182.69|562
1630606800000|2021-09-02 18:20:00|184.35|182.85|184.14|182.64|184.59|183.09|183.76|182.26|601
1630607100000|2021-09-02 18:25:00|184.13|182.63|183.98|182.48|184.36|182.86|183.75|182.25|548
1630607400000|2021-09-02 18:30:00|183.95|182.45|184.06|182.56|184.48|182.98|183.69|182.19|583
1630607700000|2021-09-02 18:35:00|184.07|182.57|184.14|182.64|184.36|182.86|183.64|182.14|585
1630608000000|2021-09-02 18:40:00|184.15|182.65|184.92|183.42|185.53|184.03|184.14|182.64|604
1630608300000|2021-09-02 18:45:00|184.93|183.43|184.78|183.28|185.28|183.78|184.76|183.26|527
1630608600000|2021-09-02 18:50:00|184.79|183.29|185.26|183.76|185.32|183.82|184.79|183.29|473
1630608900000|2021-09-02 18:55:00|185.25|183.75|186|184.5|186.11|184.61|185.15|183.65|535
1630609200000|2021-09-02 19:00:00|185.99|184.49|185.82|184.32|186.11|184.61|185.56|184.06|605
1630609500000|2021-09-02 19:05:00|185.83|184.33|186.13|184.63|186.17|184.67|185.63|184.13|504
1630609800000|2021-09-02 19:10:00|186.14|184.64|186.62|185.12|186.63|185.13|185.91|184.41|545
1630610100000|2021-09-02 19:15:00|186.6|185.1|186.63|185.13|187.13|185.63|186.46|184.96|590
1630610400000|2021-09-02 19:20:00|186.62|185.12|186.6|185.1|186.63|185.13|186.2|184.7|459
1630610700000|2021-09-02 19:25:00|186.61|185.11|186.77|185.27|187.06|185.56|186.49|184.99|527
1630611000000|2021-09-02 19:30:00|186.75|185.25|186.84|185.34|186.96|185.46|186.51|185.01|530
1630611300000|2021-09-02 19:35:00|186.87|185.37|186.52|185.02|186.87|185.37|186.3|184.8|580
1630611600000|2021-09-02 19:40:00|186.53|185.03|186.3|184.8|186.68|185.18|186.29|184.79|463
1630611900000|2021-09-02 19:45:00|186.29|184.79|186.29|184.79|186.48|184.98|186.2|184.7|495
1630612200000|2021-09-02 19:50:00|186.31|184.81|186.12|184.62|186.51|185.01|185.9|184.4|533
1630612500000|2021-09-02 19:55:00|186.13|184.63|186.6|185.1|186.67|185.17|185.81|184.31|472
1630612800000|2021-09-02 20:00:00|186.61|185.11|186|184.5|186.66|185.16|186|184.5|352
1630613100000|2021-09-02 20:05:00|186.07|184.57|186.85|185.35|186.98|185.48|186|184.5|562
1630613400000|2021-09-02 20:10:00|186.8|185.3|186.53|185.03|186.82|185.32|186.4|184.9|519
1630613700000|2021-09-02 20:15:00|186.52|185.02|186.53|185.03|186.54|185.04|186.28|184.78|434
1630614000000|2021-09-02 20:20:00|186.52|185.02|186.6|185.1|186.72|185.22|186.21|184.71|417
1630614300000|2021-09-02 20:25:00|186.59|185.09|186.82|185.32|187.12|185.62|186.5|185|484
1630614600000|2021-09-02 20:30:00|186.81|185.31|186.86|185.36|187.09|185.59|186.7|185.2|548
1630614900000|2021-09-02 20:35:00|186.85|185.35|186.93|185.43|186.95|185.45|186.67|185.17|492
1630615200000|2021-09-02 20:40:00|186.92|185.42|186.88|185.38|186.93|185.43|186.73|185.23|365
1630615500000|2021-09-02 20:45:00|186.89|185.39|187.14|185.64|187.19|185.69|186.85|185.35|403
1630615800000|2021-09-02 20:50:00|187.17|185.67|187.51|186.01|187.51|186.01|187.09|185.59|507
1630616100000|2021-09-02 20:55:00|187.49|185.99|188.36|186.86|188.39|186.89|187.41|185.91|545
1630616400000|2021-09-02 21:00:00|188.52|187.02|188.64|187.14|188.67|187.17|188.3|186.8|275
1630616700000|2021-09-02 21:05:00|188.66|187.16|188.59|187.09|188.68|187.18|188.41|186.91|380
1630617000000|2021-09-02 21:10:00|188.58|187.08|188.28|186.78|188.66|187.16|188.28|186.78|410
1630617300000|2021-09-02 21:15:00|188.29|186.79|188.04|186.54|188.31|186.81|188.02|186.52|410
1630617600000|2021-09-02 21:20:00|188.03|186.53|188.01|186.51|188.09|186.59|187.95|186.45|280
1630617900000|2021-09-02 21:25:00|188.02|186.52|187.54|186.04|188.03|186.53|187.54|186.04|290
1630618200000|2021-09-02 21:30:00|187.53|186.03|187.36|185.86|187.57|186.07|187.14|185.64|401
1630618500000|2021-09-02 21:35:00|187.37|185.87|187.27|185.77|187.4|185.9|187.09|185.59|357
1630618800000|2021-09-02 21:40:00|187.26|185.76|187.56|186.06|187.7|186.2|187.02|185.52|445
1630619100000|2021-09-02 21:45:00|187.58|186.08|187.71|186.21|188.12|186.62|187.51|186.01|495
1630619400000|2021-09-02 21:50:00|187.72|186.22|188.06|186.56|188.12|186.62|187.65|186.15|384
1630619700000|2021-09-02 21:55:00|188.04|186.54|188.23|186.73|188.37|186.87|187.92|186.42|497
1630620000000|2021-09-02 22:00:00|188.22|186.72|187.89|186.39|188.33|186.83|187.88|186.38|337
1630620300000|2021-09-02 22:05:00|187.88|186.38|188|186.5|188.13|186.63|187.71|186.21|364
1630620600000|2021-09-02 22:10:00|187.94|186.44|187.91|186.41|188.05|186.55|187.64|186.14|335
1630620900000|2021-09-02 22:15:00|187.92|186.42|187.86|186.36|187.97|186.47|187.56|186.06|371
1630621200000|2021-09-02 22:20:00|187.85|186.35|187.98|186.48|188.02|186.52|187.79|186.29|406
1630621500000|2021-09-02 22:25:00|188|186.5|187.39|185.89|188.03|186.53|187.21|185.71|416
1630621800000|2021-09-02 22:30:00|187.43|185.93|187.58|186.08|187.86|186.36|187.33|185.83|453
1630622100000|2021-09-02 22:35:00|187.56|186.06|187.48|185.98|187.6|186.1|187.28|185.78|428
1630622400000|2021-09-02 22:40:00|187.49|185.99|187.58|186.08|187.64|186.14|187.35|185.85|385
1630622700000|2021-09-02 22:45:00|187.57|186.07|187.17|185.67|187.63|186.13|187.14|185.64|519
1630623000000|2021-09-02 22:50:00|187.19|185.69|187.46|185.96|187.6|186.1|187.19|185.69|511
1630623300000|2021-09-02 22:55:00|187.44|185.94|187.25|185.75|187.46|185.96|187.24|185.74|437
1630623600000|2021-09-02 23:00:00|187.24|185.74|186.64|185.14|187.24|185.74|186.51|185.01|542
1630623900000|2021-09-02 23:05:00|186.61|185.11|186.26|184.76|186.65|185.15|186.1|184.6|566
1630624200000|2021-09-02 23:10:00|186.28|184.78|185.71|184.21|186.29|184.79|185.56|184.06|616
1630624500000|2021-09-02 23:15:00|185.72|184.22|185.59|184.09|185.82|184.32|185.5|184|654
1630624800000|2021-09-02 23:20:00|185.6|184.1|185.03|183.53|185.85|184.35|184.8|183.3|610
1630625100000|2021-09-02 23:25:00|185.04|183.54|184.33|182.83|185.13|183.63|184.3|182.8|572
1630625400000|2021-09-02 23:30:00|184.35|182.85|184.72|183.22|185|183.5|184.32|182.82|557
1630625700000|2021-09-02 23:35:00|184.71|183.21|184.89|183.39|184.9|183.4|184.53|183.03|485
1630626000000|2021-09-02 23:40:00|184.86|183.36|184.67|183.17|184.9|183.4|184.46|182.96|526
1630626300000|2021-09-02 23:45:00|184.68|183.18|184.54|183.04|184.7|183.2|184.25|182.75|551
1630626600000|2021-09-02 23:50:00|184.51|183.01|184.53|183.03|184.77|183.27|184.41|182.91|447
1630626900000|2021-09-02 23:55:00|184.52|183.02|184.19|182.69|184.59|183.09|184.14|182.64|398
1630627200000|2021-09-03 00:00:00|184.21|182.71|184.34|182.84|184.82|183.32|184.11|182.61|599
1630627500000|2021-09-03 00:05:00|184.33|182.83|184.03|182.53|184.35|182.85|183.83|182.33|588
1630627800000|2021-09-03 00:10:00|184.07|182.57|184.6|183.1|184.6|183.1|184.03|182.53|465
1630628100000|2021-09-03 00:15:00|184.57|183.07|183.79|182.29|184.58|183.08|183.67|182.17|495
1630628400000|2021-09-03 00:20:00|183.78|182.28|183.75|182.25|183.84|182.34|183.64|182.14|420
1630628700000|2021-09-03 00:25:00|183.74|182.24|183.76|182.26|183.78|182.28|183.63|182.13|396
1630629000000|2021-09-03 00:30:00|183.79|182.29|183.22|181.72|183.79|182.29|182.91|181.41|464
1630629300000|2021-09-03 00:35:00|183.23|181.73|182.76|181.26|183.23|181.73|182.56|181.06|644
1630629600000|2021-09-03 00:40:00|182.75|181.25|181.73|180.23|182.76|181.26|181.01|179.51|693
1630629900000|2021-09-03 00:45:00|181.71|180.21|182.61|181.11|182.78|181.28|181.4|179.9|691
1630630200000|2021-09-03 00:50:00|182.63|181.13|182.16|180.66|182.68|181.18|182.08|180.58|573
1630630500000|2021-09-03 00:55:00|182.15|180.65|182.06|180.56|182.39|180.89|181.9|180.4|556
1630630800000|2021-09-03 01:00:00|182.05|180.55|182.25|180.75|182.61|181.11|181.76|180.26|589
1630631100000|2021-09-03 01:05:00|182.24|180.74|181.98|180.48|182.55|181.05|181.91|180.41|534
1630631400000|2021-09-03 01:10:00|181.97|180.47|181.9|180.4|182.24|180.74|181.8|180.3|382
1630631700000|2021-09-03 01:15:00|181.87|180.37|181.84|180.34|182.06|180.56|181.7|180.2|322
1630632000000|2021-09-03 01:20:00|181.83|180.33|181.43|179.93|181.97|180.47|181.11|179.61|524
1630632300000|2021-09-03 01:25:00|181.41|179.91|181.3|179.8|181.65|180.15|181.04|179.54|500
1630632600000|2021-09-03 01:30:00|181.31|179.81|181.65|180.15|181.78|180.28|180.65|179.15|597
1630632900000|2021-09-03 01:35:00|181.64|180.14|181.64|180.14|182.02|180.52|181.41|179.91|508
1630633200000|2021-09-03 01:40:00|181.63|180.13|181.53|180.03|181.91|180.41|181.48|179.98|458
1630633500000|2021-09-03 01:45:00|181.52|180.02|181.81|180.31|182.16|180.66|181.47|179.97|456
1630633800000|2021-09-03 01:50:00|181.82|180.32|182.13|180.63|182.14|180.64|181.7|180.2|302
1630634100000|2021-09-03 01:55:00|182.12|180.62|182.29|180.79|182.41|180.91|181.8|180.3|449
1630634400000|2021-09-03 02:00:00|182.3|180.8|182.34|180.84|182.53|181.03|181.9|180.4|552
1630634700000|2021-09-03 02:05:00|182.37|180.87|182.8|181.3|182.8|181.3|182.31|180.81|458
1630635000000|2021-09-03 02:10:00|182.79|181.29|182.97|181.47|183.02|181.52|182.7|181.2|416
1630635300000|2021-09-03 02:15:00|182.98|181.48|182.95|181.45|182.98|181.48|182.71|181.21|603
1630635600000|2021-09-03 02:20:00|182.92|181.42|183.56|182.06|183.59|182.09|182.84|181.34|543
1630635900000|2021-09-03 02:25:00|183.6|182.1|183.7|182.2|183.7|182.2|183.35|181.85|591
1630636200000|2021-09-03 02:30:00|183.71|182.21|183.49|181.99|183.73|182.23|183.44|181.94|260
1630636500000|2021-09-03 02:35:00|183.47|181.97|183.66|182.16|183.78|182.28|183.33|181.83|426
1630636800000|2021-09-03 02:40:00|183.68|182.18|184.09|182.59|184.12|182.62|183.47|181.97|438
1630637100000|2021-09-03 02:45:00|184.1|182.6|184.06|182.56|184.13|182.63|183.92|182.42|424
1630637400000|2021-09-03 02:50:00|184.05|182.55|184.3|182.8|184.3|182.8|183.76|182.26|441
1630637700000|2021-09-03 02:55:00|184.27|182.77|184.74|183.24|184.77|183.27|184.24|182.74|495
1630638000000|2021-09-03 03:00:00|184.77|183.27|184.5|183|184.82|183.32|184.3|182.8|530
1630638300000|2021-09-03 03:05:00|184.49|182.99|185.49|183.99|185.56|184.06|184.37|182.87|481
1630638600000|2021-09-03 03:10:00|185.48|183.98|186.11|184.61|186.42|184.92|185.46|183.96|563
1630638900000|2021-09-03 03:15:00|186.12|184.62|185.62|184.12|186.24|184.74|185.4|183.9|676
1630639200000|2021-09-03 03:20:00|185.64|184.14|185.21|183.71|185.7|184.2|185.19|183.69|609
1630639500000|2021-09-03 03:25:00|185.24|183.74|185.14|183.64|185.41|183.91|185.01|183.51|584
1630639800000|2021-09-03 03:30:00|185.13|183.63|185.5|184|185.77|184.27|185.13|183.63|596
1630640100000|2021-09-03 03:35:00|185.49|183.99|185.57|184.07|185.57|184.07|185.31|183.81|467
1630640400000|2021-09-03 03:40:00|185.55|184.05|185.76|184.26|185.84|184.34|185.48|183.98|600
1630640700000|2021-09-03 03:45:00|185.75|184.25|186.49|184.99|186.49|184.99|185.7|184.2|670
1630641000000|2021-09-03 03:50:00|186.48|184.98|186.53|185.03|186.65|185.15|186.34|184.84|588
1630641300000|2021-09-03 03:55:00|186.52|185.02|186.43|184.93|186.53|185.03|186.3|184.8|496
1630641600000|2021-09-03 04:00:00|186.44|184.94|186.24|184.74|186.53|185.03|186.06|184.56|551
1630641900000|2021-09-03 04:05:00|186.26|184.76|186.83|185.33|186.9|185.4|186.12|184.62|533
1630642200000|2021-09-03 04:10:00|186.82|185.32|186.97|185.47|187.1|185.6|186.81|185.31|509
1630642500000|2021-09-03 04:15:00|186.98|185.48|187.24|185.74|187.24|185.74|186.75|185.25|482
1630642800000|2021-09-03 04:20:00|187.23|185.73|187.23|185.73|187.35|185.85|187.14|185.64|518
1630643100000|2021-09-03 04:25:00|187.24|185.74|187.14|185.64|187.28|185.78|187.07|185.57|514
1630643400000|2021-09-03 04:30:00|187.15|185.65|187.66|186.16|187.77|186.27|187.13|185.63|449
1630643700000|2021-09-03 04:35:00|187.65|186.15|187.84|186.34|187.87|186.37|187.43|185.93|441
1630644000000|2021-09-03 04:40:00|187.83|186.33|187.98|186.48|188.07|186.57|187.82|186.32|515
1630644300000|2021-09-03 04:45:00|187.99|186.49|188.13|186.63|188.27|186.77|187.98|186.48|436
1630644600000|2021-09-03 04:50:00|188.12|186.62|187.89|186.39|188.21|186.71|187.83|186.33|470
1630644900000|2021-09-03 04:55:00|187.88|186.38|188.05|186.55|188.25|186.75|187.83|186.33|473
1630645200000|2021-09-03 05:00:00|188.03|186.53|187.54|186.04|188.14|186.64|187.44|185.94|531
1630645500000|2021-09-03 05:05:00|187.55|186.05|187.41|185.91|187.65|186.15|187.41|185.91|467
1630645800000|2021-09-03 05:10:00|187.4|185.9|187.62|186.12|187.84|186.34|187.36|185.86|525
1630646100000|2021-09-03 05:15:00|187.63|186.13|187.48|185.98|187.75|186.25|187.36|185.86|603
1630646400000|2021-09-03 05:20:00|187.47|185.97|188.2|186.7|188.35|186.85|187.46|185.96|560
1630646700000|2021-09-03 05:25:00|188.18|186.68|187.81|186.31|188.5|187|187.81|186.31|530
1630647000000|2021-09-03 05:30:00|187.8|186.3|187.84|186.34|188.13|186.63|187.69|186.19|386
1630647300000|2021-09-03 05:35:00|187.87|186.37|187.34|185.84|188.15|186.65|187.32|185.82|500
1630647600000|2021-09-03 05:40:00|187.33|185.83|186.37|184.87|187.57|186.07|186.33|184.83|521
1630647900000|2021-09-03 05:45:00|186.38|184.88|188.2|186.7|188.21|186.71|186.35|184.85|534
1630648200000|2021-09-03 05:50:00|188.19|186.69|187.46|185.96|188.19|186.69|187.42|185.92|372
1630648500000|2021-09-03 05:55:00|187.45|185.95|187.05|185.55|187.63|186.13|186.99|185.49|497
1630648800000|2021-09-03 06:00:00|187.06|185.56|187.33|185.83|187.76|186.26|187.01|185.51|558
1630649100000|2021-09-03 06:05:00|187.34|185.84|187.37|185.87|187.72|186.22|187.32|185.82|456
1630649400000|2021-09-03 06:10:00|187.34|185.84|187.12|185.62|187.41|185.91|187.03|185.53|458
1630649700000|2021-09-03 06:15:00|187.13|185.63|187.19|185.69|187.21|185.71|186.64|185.14|464
1630650000000|2021-09-03 06:20:00|187.18|185.68|187|185.5|187.2|185.7|186.83|185.33|468
1630650300000|2021-09-03 06:25:00|186.99|185.49|186.51|185.01|187.05|185.55|186.46|184.96|516
1630650600000|2021-09-03 06:30:00|186.5|185|186.95|185.45|186.97|185.47|186.45|184.95|519
1630650900000|2021-09-03 06:35:00|186.96|185.46|186.51|185.01|187.06|185.56|186.45|184.95|465
1630651200000|2021-09-03 06:40:00|186.54|185.04|186.08|184.58|186.68|185.18|186.06|184.56|465
1630651500000|2021-09-03 06:45:00|186.05|184.55|186.26|184.76|186.47|184.97|185.75|184.25|553
1630651800000|2021-09-03 06:50:00|186.27|184.77|185.92|184.42|186.49|184.99|185.92|184.42|462
1630652100000|2021-09-03 06:55:00|185.9|184.4|186.27|184.77|186.36|184.86|185.9|184.4|474
1630652400000|2021-09-03 07:00:00|186.26|184.76|186.56|185.06|186.67|185.17|186.26|184.76|518
1630652700000|2021-09-03 07:05:00|186.53|185.03|186.05|184.55|186.64|185.14|185.94|184.44|448
1630653000000|2021-09-03 07:10:00|186.06|184.56|185.97|184.47|186.25|184.75|185.77|184.27|662
1630653300000|2021-09-03 07:15:00|185.95|184.45|186.03|184.53|186.5|185|185.72|184.22|551
1630653600000|2021-09-03 07:20:00|186.02|184.52|185.74|184.24|186.26|184.76|185.65|184.15|535
1630653900000|2021-09-03 07:25:00|185.73|184.23|185.66|184.16|185.73|184.23|185.28|183.78|587
1630654200000|2021-09-03 07:30:00|185.68|184.18|185.93|184.43|185.95|184.45|185.41|183.91|481
1630654500000|2021-09-03 07:35:00|185.92|184.42|186.41|184.91|186.68|185.18|185.79|184.29|547
1630654800000|2021-09-03 07:40:00|186.43|184.93|185.93|184.43|186.45|184.95|185.88|184.38|443
1630655100000|2021-09-03 07:45:00|185.94|184.44|185.84|184.34|185.98|184.48|185.63|184.13|548
1630655400000|2021-09-03 07:50:00|185.85|184.35|185.08|183.58|185.87|184.37|184.95|183.45|615
1630655700000|2021-09-03 07:55:00|185.09|183.59|184.94|183.44|185.15|183.65|184.43|182.93|506
1630656000000|2021-09-03 08:00:00|184.95|183.45|185.15|183.65|185.28|183.78|184.69|183.19|506
1630656300000|2021-09-03 08:05:00|185.16|183.66|185.36|183.86|185.46|183.96|185|183.5|568
1630656600000|2021-09-03 08:10:00|185.35|183.85|185.57|184.07|185.6|184.1|185.27|183.77|502
1630656900000|2021-09-03 08:15:00|185.56|184.06|185.53|184.03|185.73|184.23|185.31|183.81|469
1630657200000|2021-09-03 08:20:00|185.52|184.02|185.62|184.12|185.66|184.16|185.42|183.92|272
1630657500000|2021-09-03 08:25:00|185.63|184.13|185.65|184.15|185.77|184.27|185.62|184.12|302
1630657800000|2021-09-03 08:30:00|185.66|184.16|185.65|184.15|185.75|184.25|185.57|184.07|345
1630658100000|2021-09-03 08:35:00|185.62|184.12|186.28|184.78|186.39|184.89|185.52|184.02|431
1630658400000|2021-09-03 08:40:00|186.31|184.81|186.44|184.94|186.54|185.04|186.1|184.6|550
1630658700000|2021-09-03 08:45:00|186.45|184.95|187.6|186.1|187.69|186.19|186.4|184.9|629
1630659000000|2021-09-03 08:50:00|187.58|186.08|188.07|186.57|188.22|186.72|187.53|186.03|746
1630659300000|2021-09-03 08:55:00|188.05|186.55|188.73|187.23|188.8|187.3|188.05|186.55|539
1630659600000|2021-09-03 09:00:00|188.74|187.24|188.74|187.24|188.97|187.47|188.68|187.18|494
1630659900000|2021-09-03 09:05:00|188.76|187.26|188.63|187.13|188.86|187.36|188.33|186.83|648
1630660200000|2021-09-03 09:10:00|188.64|187.14|188.6|187.1|188.67|187.17|188.14|186.64|543
1630660500000|2021-09-03 09:15:00|188.62|187.12|189.27|187.77|189.57|188.07|188.54|187.04|706
1630660800000|2021-09-03 09:20:00|189.26|187.76|188.92|187.42|189.36|187.86|188.63|187.13|678
1630661100000|2021-09-03 09:25:00|188.93|187.43|188.68|187.18|188.98|187.48|188.63|187.13|517
1630661400000|2021-09-03 09:30:00|188.69|187.19|189.38|187.88|189.46|187.96|188.67|187.17|668
1630661700000|2021-09-03 09:35:00|189.39|187.89|188.85|187.35|189.44|187.94|188.54|187.04|664
1630662000000|2021-09-03 09:40:00|188.86|187.36|189.22|187.72|189.47|187.97|188.85|187.35|567
1630662300000|2021-09-03 09:45:00|189.3|187.8|189.78|188.28|189.78|188.28|189.3|187.8|497
1630662600000|2021-09-03 09:50:00|189.76|188.26|190.19|188.69|190.23|188.73|189.61|188.11|572
1630662900000|2021-09-03 09:55:00|190.2|188.7|192.13|190.63|192.22|190.72|190.07|188.57|755
1630663200000|2021-09-03 10:00:00|192.12|190.62|192.03|190.53|192.65|191.15|191.64|190.14|734
1630663500000|2021-09-03 10:05:00|192.07|190.57|191.19|189.69|192.11|190.61|191.19|189.69|620
1630663800000|2021-09-03 10:10:00|191.2|189.7|192.42|190.92|192.44|190.94|190.96|189.46|669
1630664100000|2021-09-03 10:15:00|192.41|190.91|192.56|191.06|192.64|191.14|191.91|190.41|610
1630664400000|2021-09-03 10:20:00|192.57|191.07|193.06|191.56|193.58|192.08|192.56|191.06|636
1630664700000|2021-09-03 10:25:00|193.05|191.55|193.71|192.21|194.13|192.63|193.04|191.54|681
1630665000000|2021-09-03 10:30:00|193.7|192.2|193.43|191.93|194.12|192.62|193.04|191.54|628
1630665300000|2021-09-03 10:35:00|193.42|191.92|193.46|191.96|193.68|192.18|192.95|191.45|575
1630665600000|2021-09-03 10:40:00|193.47|191.97|193.94|192.44|194.67|193.17|193.44|191.94|738
1630665900000|2021-09-03 10:45:00|193.93|192.43|194.04|192.54|194.13|192.63|193.46|191.96|708
1630666200000|2021-09-03 10:50:00|194.03|192.53|192.66|191.16|194.05|192.55|192.26|190.76|718
1630666500000|2021-09-03 10:55:00|192.64|191.14|191.41|189.91|192.83|191.33|190.21|188.71|811
1630666800000|2021-09-03 11:00:00|191.4|189.9|190.65|189.15|191.73|190.23|190.41|188.91|802
1630667100000|2021-09-03 11:05:00|190.64|189.14|191.21|189.71|191.36|189.86|190.44|188.94|667
1630667400000|2021-09-03 11:10:00|191.23|189.73|192.44|190.94|192.87|191.37|191.2|189.7|682
1630667700000|2021-09-03 11:15:00|192.45|190.95|193.13|191.63|193.13|191.63|192.14|190.64|657
1630668000000|2021-09-03 11:20:00|193.14|191.64|192.91|191.41|193.47|191.97|192.9|191.4|693
1630668300000|2021-09-03 11:25:00|192.9|191.4|193.17|191.67|193.52|192.02|192.89|191.39|530
1630668600000|2021-09-03 11:30:00|193.18|191.68|193.73|192.23|193.73|192.23|193.12|191.62|475
1630668900000|2021-09-03 11:35:00|193.72|192.22|194.63|193.13|194.65|193.15|193.6|192.1|542
1630669200000|2021-09-03 11:40:00|194.62|193.12|195.82|194.32|195.93|194.43|194.43|192.93|598
1630669500000|2021-09-03 11:45:00|195.81|194.31|195.46|193.96|195.81|194.31|195.18|193.68|693
1630669800000|2021-09-03 11:50:00|195.45|193.95|196.04|194.54|196.06|194.56|195.35|193.85|607
1630670100000|2021-09-03 11:55:00|196.03|194.53|195.88|194.38|196.16|194.66|195.62|194.12|547
1630670400000|2021-09-03 12:00:00|195.87|194.37|195.11|193.61|196.27|194.77|195.04|193.54|648
1630670700000|2021-09-03 12:05:00|195.09|193.59|196.14|194.64|196.24|194.74|194.77|193.27|641
1630671000000|2021-09-03 12:10:00|196.16|194.66|195.91|194.41|196.32|194.82|195.51|194.01|666
1630671300000|2021-09-03 12:15:00|195.9|194.4|195.11|193.61|195.94|194.44|194.48|192.98|654
1630671600000|2021-09-03 12:20:00|195.1|193.6|194.64|193.14|195.7|194.2|194.63|193.13|632
1630671900000|2021-09-03 12:25:00|194.63|193.13|195.6|194.1|196|194.5|194.18|192.68|691
1630672200000|2021-09-03 12:30:00|195.61|194.11|196.68|195.18|198.35|196.85|195.61|194.11|802
1630672500000|2021-09-03 12:35:00|196.75|195.25|196.83|195.33|197.67|196.17|196.7|195.2|784
1630672800000|2021-09-03 12:40:00|196.85|195.35|197.21|195.71|197.43|195.93|196.33|194.83|773
1630673100000|2021-09-03 12:45:00|197.23|195.73|197.66|196.16|197.82|196.32|197.08|195.58|676
1630673400000|2021-09-03 12:50:00|197.67|196.17|197.95|196.45|198.06|196.56|196.97|195.47|659
1630673700000|2021-09-03 12:55:00|197.94|196.44|198.2|196.7|198.73|197.23|197.8|196.3|686
1630674000000|2021-09-03 13:00:00|198.21|196.71|199.14|197.64|199.6|198.1|198.2|196.7|591
1630674300000|2021-09-03 13:05:00|199.16|197.66|200.34|198.84|200.71|199.21|199.09|197.59|720
1630674600000|2021-09-03 13:10:00|200.3|198.8|200.9|199.4|201.35|199.85|200.19|198.69|784
1630674900000|2021-09-03 13:15:00|200.91|199.41|199.98|198.48|201|199.5|199.95|198.45|612
1630675200000|2021-09-03 13:20:00|199.99|198.49|200.14|198.64|200.71|199.21|199.97|198.47|606
1630675500000|2021-09-03 13:25:00|200.16|198.66|201.27|199.77|202.35|200.85|200.15|198.65|684
1630675800000|2021-09-03 13:30:00|201.22|199.72|200.3|198.8|201.59|200.09|200.3|198.8|726
1630676100000|2021-09-03 13:35:00|200.28|198.78|200.32|198.82|200.32|198.82|199.37|197.87|729
1630676400000|2021-09-03 13:40:00|200.31|198.81|200.23|198.73|200.52|199.02|199.72|198.22|586
1630676700000|2021-09-03 13:45:00|200.24|198.74|199.71|198.21|200.26|198.76|199.49|197.99|532
1630677000000|2021-09-03 13:50:00|199.7|198.2|199.29|197.79|200.01|198.51|198.3|196.8|657
1630677300000|2021-09-03 13:55:00|199.27|197.77|200.35|198.85|200.43|198.93|199.27|197.77|419
1630677600000|2021-09-03 14:00:00|200.38|198.88|200.26|198.76|201.02|199.52|199.88|198.38|542
1630677900000|2021-09-03 14:05:00|200.25|198.75|200.3|198.8|200.51|199.01|199.83|198.33|585
1630678200000|2021-09-03 14:10:00|200.28|198.78|200.08|198.58|200.5|199|199.99|198.49|600
1630678500000|2021-09-03 14:15:00|200.07|198.57|201.38|199.88|201.48|199.98|200.04|198.54|615
1630678800000|2021-09-03 14:20:00|201.39|199.89|202.73|201.23|202.73|201.23|201.29|199.79|687
1630679100000|2021-09-03 14:25:00|202.78|201.28|202.43|200.93|202.95|201.45|202.2|200.7|655
1630679400000|2021-09-03 14:30:00|202.41|200.91|202.74|201.24|202.98|201.48|202.11|200.61|691
1630679700000|2021-09-03 14:35:00|202.76|201.26|200.86|199.36|202.76|201.26|200.62|199.12|894
1630680000000|2021-09-03 14:40:00|200.85|199.35|201.17|199.67|201.7|200.2|200.73|199.23|772
1630680300000|2021-09-03 14:45:00|201.16|199.66|202.16|200.66|202.41|200.91|201.03|199.53|721
1630680600000|2021-09-03 14:50:00|202.14|200.64|205.31|203.81|206.05|204.55|202.1|200.6|883
1630680900000|2021-09-03 14:55:00|205.3|203.8|205.87|204.37|206.13|204.63|205.16|203.66|770
1630681200000|2021-09-03 15:00:00|205.89|204.39|207.54|206.04|207.55|206.05|205.87|204.37|733
1630681500000|2021-09-03 15:05:00|207.53|206.03|207.5|206|207.99|206.49|207.26|205.76|799
1630681800000|2021-09-03 15:10:00|207.49|205.99|206.21|204.71|207.68|206.18|205.86|204.36|823
1630682100000|2021-09-03 15:15:00|206.19|204.69|207.46|205.96|207.84|206.34|205.36|203.86|827
1630682400000|2021-09-03 15:20:00|207.45|205.95|207.08|205.58|207.78|206.28|207|205.5|695
1630682700000|2021-09-03 15:25:00|207.07|205.57|206.3|204.8|207.08|205.58|205.8|204.3|694
1630683000000|2021-09-03 15:30:00|206.32|204.82|205.15|203.65|206.47|204.97|204.97|203.47|716
1630683300000|2021-09-03 15:35:00|205.14|203.64|204.12|202.62|205.25|203.75|204.08|202.58|735
1630683600000|2021-09-03 15:40:00|204.1|202.6|206.07|204.57|206.07|204.57|204.02|202.52|715
1630683900000|2021-09-03 15:45:00|206.06|204.56|207|205.5|207.3|205.8|205.5|204|808
1630684200000|2021-09-03 15:50:00|207.01|205.51|207.69|206.19|207.92|206.42|207|205.5|718
1630684500000|2021-09-03 15:55:00|207.68|206.18|207.5|206|208.01|206.51|206.47|204.97|712
1630684800000|2021-09-03 16:00:00|207.49|205.99|207.14|205.64|207.89|206.39|206.79|205.29|767
1630685100000|2021-09-03 16:05:00|207.13|205.63|208.49|206.99|209.8|208.3|207.01|205.51|827
1630685400000|2021-09-03 16:10:00|208.48|206.98|207.16|205.66|208.71|207.21|207.16|205.66|781
1630685700000|2021-09-03 16:15:00|207.17|205.67|207.22|205.72|207.67|206.17|205.57|204.07|815
1630686000000|2021-09-03 16:20:00|207.23|205.73|207.75|206.25|208.21|206.71|206.73|205.23|741
1630686300000|2021-09-03 16:25:00|207.73|206.23|208.28|206.78|208.46|206.96|207.28|205.78|670
1630686600000|2021-09-03 16:30:00|208.26|206.76|209.33|207.83|209.52|208.02|207.92|206.42|702
1630686900000|2021-09-03 16:35:00|209.35|207.85|208.46|206.96|209.38|207.88|208.41|206.91|659
1630687200000|2021-09-03 16:40:00|208.45|206.95|209.75|208.25|209.91|208.41|208.27|206.77|700
1630687500000|2021-09-03 16:45:00|210|208.5|208.18|206.68|210.05|208.55|208.17|206.67|703
1630687800000|2021-09-03 16:50:00|208.21|206.71|208.46|206.96|209.36|207.86|208.18|206.68|552
1630688100000|2021-09-03 16:55:00|208.47|206.97|208.2|206.7|208.62|207.12|207.7|206.2|631
1630688400000|2021-09-03 17:00:00|208.24|206.74|208.69|207.19|209.08|207.58|207.94|206.44|686
1630688700000|2021-09-03 17:05:00|208.71|207.21|208.64|207.14|209.23|207.73|208.5|207|579
1630689000000|2021-09-03 17:10:00|208.62|207.12|209.09|207.59|209.3|207.8|208.12|206.62|714
1630689300000|2021-09-03 17:15:00|209.07|207.57|210.05|208.55|210.75|209.25|209.06|207.56|725
1630689600000|2021-09-03 17:20:00|210.01|208.51|210.79|209.29|210.99|209.49|209.98|208.48|827
1630689900000|2021-09-03 17:25:00|210.74|209.24|210.77|209.27|211.38|209.88|210.68|209.18|700
1630690200000|2021-09-03 17:30:00|210.79|209.29|210.91|209.41|211.32|209.82|210.08|208.58|639
1630690500000|2021-09-03 17:35:00|210.92|209.42|211.16|209.66|211.21|209.71|210.51|209.01|635
1630690800000|2021-09-03 17:40:00|211.19|209.69|216.33|214.83|216.33|214.83|210.98|209.48|790
1630691100000|2021-09-03 17:45:00|216.28|214.78|213.76|212.26|216.68|215.18|213.5|212|897
1630691400000|2021-09-03 17:50:00|213.74|212.24|213.84|212.34|214.1|212.6|212.99|211.49|604
1630691700000|2021-09-03 17:55:00|213.83|212.33|214.09|212.59|214.87|213.37|213.5|212|671
1630692000000|2021-09-03 18:00:00|214.08|212.58|212.44|210.94|214.26|212.76|212.44|210.94|721
1630692300000|2021-09-03 18:05:00|212.45|210.95|213.54|212.04|213.54|212.04|212.34|210.84|782
1630692600000|2021-09-03 18:10:00|213.43|211.93|212.77|211.27|214.41|212.91|212.57|211.07|800
1630692900000|2021-09-03 18:15:00|212.81|211.31|213.19|211.69|213.69|212.19|212.78|211.28|676
1630693200000|2021-09-03 18:20:00|213.2|211.7|214.07|212.57|214.08|212.58|212.92|211.42|558
1630693500000|2021-09-03 18:25:00|214.09|212.59|214.88|213.38|215.51|214.01|214.09|212.59|755
1630693800000|2021-09-03 18:30:00|214.89|213.39|214.91|213.41|215.6|214.1|214.42|212.92|679
1630694100000|2021-09-03 18:35:00|214.93|213.43|215.53|214.03|216.44|214.94|214.77|213.27|769
1630694400000|2021-09-03 18:40:00|215.52|214.02|215.94|214.44|216.39|214.89|215.49|213.99|681
1630694700000|2021-09-03 18:45:00|215.93|214.43|216.27|214.77|216.36|214.86|215.51|214.01|699
1630695000000|2021-09-03 18:50:00|216.23|214.73|218.4|216.9|218.47|216.97|216.21|214.71|716
1630695300000|2021-09-03 18:55:00|218.39|216.89|217.66|216.16|218.43|216.93|217.27|215.77|749
1630695600000|2021-09-03 19:00:00|217.69|216.19|216.57|215.07|217.69|216.19|216.51|215.01|752
1630695900000|2021-09-03 19:05:00|216.56|215.06|217.34|215.84|218.28|216.78|216.44|214.94|703
1630696200000|2021-09-03 19:10:00|217.35|215.85|217.15|215.65|217.5|216|216.87|215.37|584
1630696500000|2021-09-03 19:15:00|217.21|215.71|215.87|214.37|217.28|215.78|215.43|213.93|757
1630696800000|2021-09-03 19:20:00|215.8|214.3|215.45|213.95|216.14|214.64|215.35|213.85|786
1630697100000|2021-09-03 19:25:00|215.44|213.94|214.11|212.61|215.46|213.96|213.55|212.05|770
1630697400000|2021-09-03 19:30:00|214.14|212.64|214.56|213.06|214.68|213.18|214|212.5|713
1630697700000|2021-09-03 19:35:00|214.58|213.08|214.43|212.93|215.04|213.54|214.33|212.83|582
1630698000000|2021-09-03 19:40:00|214.42|212.92|213.36|211.86|214.58|213.08|213.05|211.55|749
1630698300000|2021-09-03 19:45:00|213.37|211.87|213.48|211.98|214.25|212.75|213.31|211.81|593
1630698600000|2021-09-03 19:50:00|213.49|211.99|213.92|212.42|214.24|212.74|213.31|211.81|552
1630698900000|2021-09-03 19:55:00|213.91|212.41|215.23|213.73|215.57|214.07|213.86|212.36|603
1630699200000|2021-09-03 20:00:00|215.22|213.72|214.04|212.54|215.23|213.73|213.57|212.07|641
1630699500000|2021-09-03 20:05:00|214.03|212.53|213.51|212.01|214.05|212.55|213.09|211.59|466
1630699800000|2021-09-03 20:10:00|213.5|212|213.76|212.26|213.92|212.42|213.45|211.95|333
1630700100000|2021-09-03 20:15:00|213.78|212.28|212.18|210.68|213.81|212.31|211.89|210.39|536
1630700400000|2021-09-03 20:20:00|212.2|210.7|211.27|209.77|212.25|210.75|210.84|209.34|633
1630700700000|2021-09-03 20:25:00|211.28|209.78|210.55|209.05|211.54|210.04|210.37|208.87|655
1630701000000|2021-09-03 20:30:00|210.54|209.04|211.51|210.01|211.84|210.34|210.53|209.03|585
1630701300000|2021-09-03 20:35:00|211.52|210.02|211.62|210.12|212.25|210.75|211.52|210.02|434
1630701600000|2021-09-03 20:40:00|211.61|210.11|211.36|209.86|211.77|210.27|211.02|209.52|442
1630701900000|2021-09-03 20:45:00|211.33|209.83|211.56|210.06|211.77|210.27|211.29|209.79|439
1630702200000|2021-09-03 20:50:00|211.54|210.04|212.7|211.2|212.76|211.26|211.54|210.04|432
1630702500000|2021-09-03 20:55:00|212.72|211.22|213.22|211.72|214.01|212.51|212.44|210.94|421
1630738800000|2021-09-04 07:00:00|214.69|213.19|215.12|213.62|215.16|213.66|213.88|212.38|479
1630739100000|2021-09-04 07:05:00|215.14|213.64|214.88|213.38|215.18|213.68|214.82|213.32|425
1630739400000|2021-09-04 07:10:00|214.89|213.39|214.3|212.8|215.19|213.69|213.8|212.3|474
1630739700000|2021-09-04 07:15:00|214.29|212.79|213.2|211.7|214.29|212.79|213.01|211.51|540
1630740000000|2021-09-04 07:20:00|213.21|211.71|214.1|212.6|214.1|212.6|213.01|211.51|482
1630740300000|2021-09-04 07:25:00|214.11|212.61|213.84|212.34|214.11|212.61|213.6|212.1|348
1630740600000|2021-09-04 07:30:00|213.83|212.33|213.62|212.12|213.83|212.33|213.38|211.88|335
1630740900000|2021-09-04 07:35:00|213.61|212.11|213.73|212.23|213.99|212.49|213.48|211.98|317
1630741200000|2021-09-04 07:40:00|213.72|212.22|213.48|211.98|213.79|212.29|213.45|211.95|197
1630741500000|2021-09-04 07:45:00|213.47|211.97|213.74|212.24|213.75|212.25|213.39|211.89|218
1630741800000|2021-09-04 07:50:00|213.75|212.25|213.91|212.41|213.92|212.42|213.37|211.87|251
1630742100000|2021-09-04 07:55:00|213.9|212.4|214.44|212.94|215.31|213.81|213.85|212.35|451
1630742400000|2021-09-04 08:00:00|214.45|212.95|213.19|211.69|214.61|213.11|213.03|211.53|505
1630742700000|2021-09-04 08:05:00|213.18|211.68|213.88|212.38|214.12|212.62|213.03|211.53|540
1630743000000|2021-09-04 08:10:00|213.77|212.27|213.52|212.02|214.54|213.04|213.43|211.93|425
1630743300000|2021-09-04 08:15:00|213.5|212|213.83|212.33|213.83|212.33|213.1|211.6|384
1630743600000|2021-09-04 08:20:00|213.88|212.38|215.82|214.32|215.92|214.42|213.72|212.22|479
1630743900000|2021-09-04 08:25:00|215.83|214.33|215.49|213.99|216.02|214.52|215.1|213.6|523
1630744200000|2021-09-04 08:30:00|215.5|214|215.71|214.21|215.88|214.38|215.43|213.93|417
1630744500000|2021-09-04 08:35:00|215.72|214.22|217.48|215.98|217.91|216.41|215.72|214.22|531
1630744800000|2021-09-04 08:40:00|217.45|215.95|221.48|219.98|221.48|219.98|217.1|215.6|620
1630745100000|2021-09-04 08:45:00|221.47|219.97|222.89|221.39|223.57|222.07|220.64|219.14|852
1630745400000|2021-09-04 08:50:00|222.87|221.37|222.35|220.85|223.53|222.03|221.93|220.43|773
1630745700000|2021-09-04 08:55:00|222.34|220.84|224.08|222.58|225.13|223.63|221.86|220.36|781
1630746000000|2021-09-04 09:00:00|224.07|222.57|222.84|221.34|224.1|222.6|222.58|221.08|718
1630746300000|2021-09-04 09:05:00|222.83|221.33|224.49|222.99|224.83|223.33|222.57|221.07|684
1630746600000|2021-09-04 09:10:00|224.48|222.98|224.82|223.32|225.91|224.41|224.13|222.63|716
1630746900000|2021-09-04 09:15:00|224.8|223.3|224.28|222.78|225.77|224.27|224.28|222.78|666
1630747200000|2021-09-04 09:20:00|224.29|222.79|223.53|222.03|224.32|222.82|222.96|221.46|570
1630747500000|2021-09-04 09:25:00|223.54|222.04|223.11|221.61|223.61|222.11|222.34|220.84|537
1630747800000|2021-09-04 09:30:00|223.1|221.6|221.6|220.1|223.14|221.64|221.52|220.02|572
1630748100000|2021-09-04 09:35:00|221.59|220.09|221.25|219.75|222.39|220.89|220.71|219.21|646
1630748400000|2021-09-04 09:40:00|221.26|219.76|220.69|219.19|221.83|220.33|220.68|219.18|554
1630748700000|2021-09-04 09:45:00|220.67|219.17|221.21|219.71|221.24|219.74|220.23|218.73|641
1630749000000|2021-09-04 09:50:00|221.22|219.72|221.74|220.24|221.91|220.41|221.09|219.59|517
1630749300000|2021-09-04 09:55:00|221.76|220.26|221.85|220.35|222.22|220.72|221.68|220.18|493
1630749600000|2021-09-04 10:00:00|221.84|220.34|223.41|221.91|223.42|221.92|221.84|220.34|554
1630749900000|2021-09-04 10:05:00|223.4|221.9|222.88|221.38|223.43|221.93|222.63|221.13|529
1630750200000|2021-09-04 10:10:00|222.9|221.4|221.76|220.26|223.03|221.53|221.74|220.24|512
1630750500000|2021-09-04 10:15:00|221.79|220.29|221.2|219.7|222.01|220.51|221.03|219.53|398
1630750800000|2021-09-04 10:20:00|221.21|219.71|221.41|219.91|222.26|220.76|221.2|219.7|482
1630751100000|2021-09-04 10:25:00|221.4|219.9|221.89|220.39|221.93|220.43|221.07|219.57|411
1630751400000|2021-09-04 10:30:00|221.91|220.41|222.17|220.67|223.09|221.59|221.91|220.41|457
1630751700000|2021-09-04 10:35:00|222.16|220.66|222.46|220.96|222.95|221.45|221.78|220.28|409
1630752000000|2021-09-04 10:40:00|222.52|221.02|221.19|219.69|222.79|221.29|221.19|219.69|476
1630752300000|2021-09-04 10:45:00|221.16|219.66|218.32|216.82|221.2|219.7|218.05|216.55|696
1630752600000|2021-09-04 10:50:00|218.31|216.81|218.5|217|219.22|217.72|217.84|216.34|671
1630752900000|2021-09-04 10:55:00|218.48|216.98|216.29|214.79|218.49|216.99|216.12|214.62|776
1630753200000|2021-09-04 11:00:00|216.3|214.8|216.73|215.23|217.73|216.23|216.28|214.78|699
1630753500000|2021-09-04 11:05:00|216.74|215.24|217.12|215.62|217.12|215.62|214.92|213.42|757
1630753800000|2021-09-04 11:10:00|217.14|215.64|217.26|215.76|217.38|215.88|216.22|214.72|604
1630754100000|2021-09-04 11:15:00|217.3|215.8|217.82|216.32|218.37|216.87|217.26|215.76|560
1630754400000|2021-09-04 11:20:00|217.81|216.31|218.67|217.17|218.68|217.18|217.68|216.18|521
1630754700000|2021-09-04 11:25:00|218.68|217.18|218.11|216.61|218.86|217.36|218.02|216.52|418
1630755000000|2021-09-04 11:30:00|218.1|216.6|217.15|215.65|218.56|217.06|216.84|215.34|539
1630755300000|2021-09-04 11:35:00|217.11|215.61|217.01|215.51|217.89|216.39|216.83|215.33|513
1630755600000|2021-09-04 11:40:00|217|215.5|216.51|215.01|217.65|216.15|216.41|214.91|473
1630755900000|2021-09-04 11:45:00|216.52|215.02|217.81|216.31|217.92|216.42|216.47|214.97|519
1630756200000|2021-09-04 11:50:00|217.8|216.3|217.51|216.01|218.39|216.89|217.51|216.01|452
1630756500000|2021-09-04 11:55:00|217.5|216|218.16|216.66|218.27|216.77|217.5|216|478
1630756800000|2021-09-04 12:00:00|218.17|216.67|219.81|218.31|219.82|218.32|217.84|216.34|514
1630757100000|2021-09-04 12:05:00|219.8|218.3|220.09|218.59|220.73|219.23|219.24|217.74|516
1630757400000|2021-09-04 12:10:00|220.04|218.54|219.88|218.38|220.3|218.8|219.82|218.32|447
1630757700000|2021-09-04 12:15:00|219.87|218.37|219.81|218.31|220.49|218.99|219.8|218.3|456
1630758000000|2021-09-04 12:20:00|219.8|218.3|220.58|219.08|222.05|220.55|219.74|218.24|674
1630758300000|2021-09-04 12:25:00|220.56|219.06|221.48|219.98|221.64|220.14|220.54|219.04|530
1630758600000|2021-09-04 12:30:00|221.49|219.99|220.91|219.41|221.61|220.11|220.62|219.12|496
1630758900000|2021-09-04 12:35:00|220.92|219.42|220.71|219.21|221.18|219.68|220.61|219.11|580
1630759200000|2021-09-04 12:40:00|220.7|219.2|221.37|219.87|221.71|220.21|220.69|219.19|555
1630759500000|2021-09-04 12:45:00|221.38|219.88|220.47|218.97|221.45|219.95|220.47|218.97|398
1630759800000|2021-09-04 12:50:00|220.46|218.96|220.95|219.45|221.06|219.56|220.06|218.56|511
1630760100000|2021-09-04 12:55:00|220.9|219.4|220.31|218.81|221.43|219.93|220.31|218.81|516
1630760400000|2021-09-04 13:00:00|220.32|218.82|220.48|218.98|221.08|219.58|219.87|218.37|536
1630760700000|2021-09-04 13:05:00|220.49|218.99|220.03|218.53|220.7|219.2|219.83|218.33|506
1630761000000|2021-09-04 13:10:00|220.04|218.54|219.86|218.36|220.66|219.16|219.86|218.36|420
1630761300000|2021-09-04 13:15:00|219.85|218.35|219.03|217.53|220.28|218.78|219.01|217.51|510
1630761600000|2021-09-04 13:20:00|219.02|217.52|219.04|217.54|220.32|218.82|218.84|217.34|559
1630761900000|2021-09-04 13:25:00|219.06|217.56|219.14|217.64|219.8|218.3|219.02|217.52|499
1630762200000|2021-09-04 13:30:00|219.13|217.63|219.02|217.52|219.57|218.07|218.88|217.38|437
1630762500000|2021-09-04 13:35:00|219.01|217.51|219.36|217.86|219.56|218.06|218.9|217.4|449
1630762800000|2021-09-04 13:40:00|219.34|217.84|220.98|219.48|221.27|219.77|219.28|217.78|504
1630763100000|2021-09-04 13:45:00|220.97|219.47|220.07|218.57|221.37|219.87|219.89|218.39|517
1630763400000|2021-09-04 13:50:00|220.08|218.58|220.45|218.95|220.71|219.21|219.95|218.45|475
1630763700000|2021-09-04 13:55:00|220.46|218.96|220.3|218.8|220.75|219.25|220.29|218.79|431
1630764000000|2021-09-04 14:00:00|220.31|218.81|218.09|216.59|220.58|219.08|217.9|216.4|647
1630764300000|2021-09-04 14:05:00|218.12|216.62|220.22|218.72|220.31|218.81|218.12|216.62|564
1630764600000|2021-09-04 14:10:00|220.21|218.71|219.15|217.65|220.47|218.97|218.93|217.43|555
1630764900000|2021-09-04 14:15:00|219.16|217.66|218.37|216.87|219.22|217.72|217.84|216.34|737
1630765200000|2021-09-04 14:20:00|218.36|216.86|218.74|217.24|219.08|217.58|218.16|216.66|597
1630765500000|2021-09-04 14:25:00|218.73|217.23|217.6|216.1|218.77|217.27|217.4|215.9|440
1630765800000|2021-09-04 14:30:00|217.59|216.09|218.65|217.15|218.7|217.2|217.41|215.91|581
1630766100000|2021-09-04 14:35:00|218.62|217.12|218.02|216.52|218.78|217.28|217.93|216.43|554
1630766400000|2021-09-04 14:40:00|218.01|216.51|217.81|216.31|218.7|217.2|217.81|216.31|441
1630766700000|2021-09-04 14:45:00|217.82|216.32|218.17|216.67|218.34|216.84|217.8|216.3|418
1630767000000|2021-09-04 14:50:00|218.22|216.72|218.4|216.9|219.21|217.71|218.21|216.71|503
1630767300000|2021-09-04 14:55:00|218.41|216.91|218.71|217.21|218.81|217.31|218.25|216.75|372
1630767600000|2021-09-04 15:00:00|218.7|217.2|219.18|217.68|220.21|218.71|218.67|217.17|538
1630767900000|2021-09-04 15:05:00|219.19|217.69|220.14|218.64|220.48|218.98|219.15|217.65|498
1630768200000|2021-09-04 15:10:00|220.11|218.61|219.31|217.81|220.36|218.86|218.88|217.38|535
1630768500000|2021-09-04 15:15:00|219.32|217.82|219.45|217.95|220.37|218.87|219.22|217.72|541
1630768800000|2021-09-04 15:20:00|219.43|217.93|219.5|218|219.82|218.32|219.23|217.73|338
1630769100000|2021-09-04 15:25:00|219.49|217.99|219.43|217.93|219.78|218.28|219.32|217.82|449
1630769400000|2021-09-04 15:30:00|219.45|217.95|218.32|216.82|219.8|218.3|218.32|216.82|452
1630769700000|2021-09-04 15:35:00|218.31|216.81|218.34|216.84|218.64|217.14|218.23|216.73|458
1630770000000|2021-09-04 15:40:00|218.35|216.85|217.29|215.79|218.37|216.87|216.36|214.86|598
1630770300000|2021-09-04 15:45:00|217.3|215.8|217.6|216.1|217.87|216.37|217.3|215.8|376
1630770600000|2021-09-04 15:50:00|217.59|216.09|217.21|215.71|217.77|216.27|217.03|215.53|392
1630770900000|2021-09-04 15:55:00|217.22|215.72|217.21|215.71|217.56|216.06|216.63|215.13|502
1630771200000|2021-09-04 16:00:00|217.24|215.74|216.8|215.3|218.64|217.14|216.77|215.27|584
1630771500000|2021-09-04 16:05:00|216.79|215.29|216.16|214.66|216.94|215.44|215.34|213.84|614
1630771800000|2021-09-04 16:10:00|216.17|214.67|217.3|215.8|217.72|216.22|216.17|214.67|590
1630772100000|2021-09-04 16:15:00|217.31|215.81|217.88|216.38|217.97|216.47|217.01|215.51|478
1630772400000|2021-09-04 16:20:00|217.87|216.37|217.31|215.81|217.93|216.43|217.07|215.57|534
1630772700000|2021-09-04 16:25:00|217.32|215.82|217|215.5|217.85|216.35|216.67|215.17|485
1630773000000|2021-09-04 16:30:00|217.01|215.51|216.24|214.74|217.56|216.06|216.24|214.74|483
1630773300000|2021-09-04 16:35:00|216.25|214.75|215.84|214.34|216.49|214.99|215.62|214.12|498
1630773600000|2021-09-04 16:40:00|215.83|214.33|215.67|214.17|215.86|214.36|215.52|214.02|462
1630773900000|2021-09-04 16:45:00|215.68|214.18|216|214.5|216.83|215.33|215.68|214.18|472
1630774200000|2021-09-04 16:50:00|216.01|214.51|215.31|213.81|216.01|214.51|215.11|213.61|467
1630774500000|2021-09-04 16:55:00|215.33|213.83|214.73|213.23|215.87|214.37|213.98|212.48|509
1630774800000|2021-09-04 17:00:00|214.72|213.22|214.49|212.99|215.24|213.74|214.16|212.66|473
1630775100000|2021-09-04 17:05:00|214.47|212.97|211.63|210.13|214.47|212.97|211.63|210.13|596
1630775400000|2021-09-04 17:10:00|211.61|210.11|212.38|210.88|212.88|211.38|211.43|209.93|634
1630775700000|2021-09-04 17:15:00|212.37|210.87|212.56|211.06|212.97|211.47|211.47|209.97|703
1630776000000|2021-09-04 17:20:00|212.54|211.04|212.53|211.03|212.87|211.37|211.66|210.16|604
1630776300000|2021-09-04 17:25:00|212.54|211.04|212.38|210.88|213.08|211.58|210.9|209.4|738
1630776600000|2021-09-04 17:30:00|212.39|210.89|213.27|211.77|213.54|212.04|212.2|210.7|637
1630776900000|2021-09-04 17:35:00|213.28|211.78|213.63|212.13|213.87|212.37|213.16|211.66|442
1630777200000|2021-09-04 17:40:00|213.64|212.14|213.47|211.97|213.95|212.45|213.25|211.75|356
1630777500000|2021-09-04 17:45:00|213.46|211.96|213.41|211.91|213.81|212.31|212.88|211.38|498
1630777800000|2021-09-04 17:50:00|213.42|211.92|214.13|212.63|214.2|212.7|213.16|211.66|449
1630778100000|2021-09-04 17:55:00|214.14|212.64|214.88|213.38|215|213.5|214.12|212.62|378
1630778400000|2021-09-04 18:00:00|214.89|213.39|214.59|213.09|215.42|213.92|214.47|212.97|524
1630778700000|2021-09-04 18:05:00|214.6|213.1|214.27|212.77|214.7|213.2|214.1|212.6|475
1630779000000|2021-09-04 18:10:00|214.28|212.78|214.53|213.03|214.78|213.28|214.26|212.76|339
1630779300000|2021-09-04 18:15:00|214.52|213.02|214.81|213.31|215|213.5|214.47|212.97|361
1630779600000|2021-09-04 18:20:00|214.8|213.3|214.86|213.36|215|213.5|214.78|213.28|323
1630779900000|2021-09-04 18:25:00|214.85|213.35|213.6|212.1|214.94|213.44|213.46|211.96|499
1630780200000|2021-09-04 18:30:00|213.61|212.11|213.61|212.11|214.23|212.73|213.46|211.96|403
1630780500000|2021-09-04 18:35:00|213.62|212.12|213.38|211.88|213.7|212.2|213.07|211.57|399
1630780800000|2021-09-04 18:40:00|213.39|211.89|213.06|211.56|213.9|212.4|213.06|211.56|421
1630781100000|2021-09-04 18:45:00|213.08|211.58|213.46|211.96|213.68|212.18|212.95|211.45|431
1630781400000|2021-09-04 18:50:00|213.47|211.97|212.47|210.97|213.9|212.4|212.46|210.96|398
1630781700000|2021-09-04 18:55:00|212.48|210.98|212.78|211.28|213.1|211.6|212.4|210.9|405
1630782000000|2021-09-04 19:00:00|212.77|211.27|212.6|211.1|212.83|211.33|212.16|210.66|421
1630782300000|2021-09-04 19:05:00|212.61|211.11|211.34|209.84|212.72|211.22|211.34|209.84|391
1630782600000|2021-09-04 19:10:00|211.35|209.85|210.45|208.95|211.55|210.05|210.1|208.6|598
1630782900000|2021-09-04 19:15:00|210.46|208.96|210.98|209.48|211.22|209.72|210.35|208.85|568
1630783200000|2021-09-04 19:20:00|210.97|209.47|210.44|208.94|211.01|209.51|210.42|208.92|435
1630783500000|2021-09-04 19:25:00|210.43|208.93|210.51|209.01|211.2|209.7|209.83|208.33|515
1630783800000|2021-09-04 19:30:00|210.48|208.98|210.2|208.7|211.4|209.9|210.2|208.7|573
1630784100000|2021-09-04 19:35:00|210.15|208.65|210.47|208.97|210.51|209.01|209.75|208.25|487
1630784400000|2021-09-04 19:40:00|210.48|208.98|210.9|209.4|211.07|209.57|210.43|208.93|378
1630784700000|2021-09-04 19:45:00|210.91|209.41|210.34|208.84|211.01|209.51|210.31|208.81|344
1630785000000|2021-09-04 19:50:00|210.33|208.83|211.44|209.94|211.46|209.96|210.25|208.75|386
1630785300000|2021-09-04 19:55:00|211.45|209.95|211.51|210.01|211.56|210.06|211.02|209.52|396
1630785600000|2021-09-04 20:00:00|211.5|210|212.76|211.26|212.8|211.3|211.28|209.78|552
1630785900000|2021-09-04 20:05:00|212.75|211.25|213.3|211.8|213.51|212.01|212.75|211.25|480
1630786200000|2021-09-04 20:10:00|213.31|211.81|212.84|211.34|213.39|211.89|212.47|210.97|493
1630786500000|2021-09-04 20:15:00|212.85|211.35|212.76|211.26|213|211.5|212.09|210.59|482
1630786800000|2021-09-04 20:20:00|212.75|211.25|212.69|211.19|213.22|211.72|212.6|211.1|292
1630787100000|2021-09-04 20:25:00|212.7|211.2|213.19|211.69|213.44|211.94|212.7|211.2|414
1630787400000|2021-09-04 20:30:00|213.2|211.7|213.9|212.4|213.98|212.48|213|211.5|257
1630787700000|2021-09-04 20:35:00|213.91|212.41|213.24|211.74|213.91|212.41|213.2|211.7|348
1630788000000|2021-09-04 20:40:00|213.25|211.75|213.82|212.32|213.96|212.46|213.24|211.74|312
1630788300000|2021-09-04 20:45:00|213.81|212.31|214.63|213.13|214.82|213.32|213.67|212.17|369
1630788600000|2021-09-04 20:50:00|214.64|213.14|214.76|213.26|215.07|213.57|214.5|213|372
1630788900000|2021-09-04 20:55:00|214.75|213.25|214.92|213.42|214.93|213.43|214.7|213.2|260
1630789200000|2021-09-04 21:00:00|214.93|213.43|214.82|213.32|214.97|213.47|214.74|213.24|219
1630789500000|2021-09-04 21:05:00|214.8|213.3|214.4|212.9|214.8|213.3|214.37|212.87|165
1630789800000|2021-09-04 21:10:00|214.39|212.89|214.11|212.61|214.39|212.89|214.06|212.56|209
1630790100000|2021-09-04 21:15:00|214.1|212.6|214.93|213.43|215.04|213.54|213.91|212.41|267
1630790400000|2021-09-04 21:20:00|214.94|213.44|214.9|213.4|214.96|213.46|214.55|213.05|164
1630790700000|2021-09-04 21:25:00|214.88|213.38|215.17|213.67|215.23|213.73|214.78|213.28|176
1630791000000|2021-09-04 21:30:00|215.18|213.68|214.63|213.13|215.18|213.68|214.62|213.12|164
1630791300000|2021-09-04 21:35:00|214.64|213.14|214.61|213.11|214.65|213.15|214.6|213.1|44
1630791600000|2021-09-04 21:40:00|214.62|213.12|214.79|213.29|214.85|213.35|214.6|213.1|115
1630791900000|2021-09-04 21:45:00|214.8|213.3|214.91|213.41|214.92|213.42|214.74|213.24|116
1630792200000|2021-09-04 21:50:00|214.92|213.42|215.09|213.59|215.19|213.69|214.92|213.42|166
1630792500000|2021-09-04 21:55:00|215.08|213.58|214.57|213.07|215.11|213.61|214.33|212.83|283
1630792800000|2021-09-04 22:00:00|214.58|213.08|213.28|211.78|214.93|213.43|213.17|211.67|341
1630793100000|2021-09-04 22:05:00|213.29|211.79|215.28|213.78|215.3|213.8|213.29|211.79|372
1630793400000|2021-09-04 22:10:00|215.29|213.79|215.28|213.78|215.93|214.43|215.04|213.54|307
1630793700000|2021-09-04 22:15:00|215.27|213.77|214.71|213.21|215.7|214.2|214.7|213.2|314
1630794000000|2021-09-04 22:20:00|214.7|213.2|214.34|212.84|214.86|213.36|213.9|212.4|335
1630794300000|2021-09-04 22:25:00|214.35|212.85|214.57|213.07|215|213.5|214.35|212.85|227
1630794600000|2021-09-04 22:30:00|214.58|213.08|213.62|212.12|214.58|213.08|213.53|212.03|294
1630794900000|2021-09-04 22:35:00|213.61|212.11|212.9|211.4|213.91|212.41|212.53|211.03|382
1630795200000|2021-09-04 22:40:00|212.91|211.41|214.01|212.51|214.17|212.67|212.9|211.4|426
1630795500000|2021-09-04 22:45:00|214.04|212.54|213.89|212.39|214.45|212.95|213.62|212.12|468
1630795800000|2021-09-04 22:50:00|213.9|212.4|213.54|212.04|214.03|212.53|213.22|211.72|402
1630796100000|2021-09-04 22:55:00|213.52|212.02|213.26|211.76|213.81|212.31|213.02|211.52|451
1630796400000|2021-09-04 23:00:00|213.27|211.77|213.45|211.95|213.8|212.3|213.13|211.63|383
1630796700000|2021-09-04 23:05:00|213.46|211.96|213.7|212.2|213.81|212.31|213.03|211.53|386
1630797000000|2021-09-04 23:10:00|213.69|212.19|213.57|212.07|213.79|212.29|213.35|211.85|413
1630797300000|2021-09-04 23:15:00|213.56|212.06|212.67|211.17|213.58|212.08|212.61|211.11|344
1630797600000|2021-09-04 23:20:00|212.68|211.18|212.28|210.78|212.82|211.32|212.11|210.61|426
1630797900000|2021-09-04 23:25:00|212.36|210.86|213.1|211.6|213.28|211.78|212.21|210.71|479
1630798200000|2021-09-04 23:30:00|213.11|211.61|213.69|212.19|213.99|212.49|212.89|211.39|376
1630798500000|2021-09-04 23:35:00|213.7|212.2|215.03|213.53|215.37|213.87|213.7|212.2|455
1630798800000|2021-09-04 23:40:00|215.01|213.51|213.62|212.12|215.01|213.51|213.62|212.12|340
1630799100000|2021-09-04 23:45:00|213.63|212.13|214.61|213.11|214.62|213.12|213.3|211.8|410
1630799400000|2021-09-04 23:50:00|214.57|213.07|213.59|212.09|214.58|213.08|213.55|212.05|414
1630799700000|2021-09-04 23:55:00|213.6|212.1|212.73|211.23|213.63|212.13|212.53|211.03|404
1630800000000|2021-09-05 00:00:00|212.78|211.28|213.03|211.53|213.31|211.81|212.59|211.09|501
1630800300000|2021-09-05 00:05:00|213.04|211.54|212.44|210.94|213.13|211.63|212.41|210.91|340
1630800600000|2021-09-05 00:10:00|212.43|210.93|211.84|210.34|212.44|210.94|211.7|210.2|475
1630800900000|2021-09-05 00:15:00|211.83|210.33|212.2|210.7|212.22|210.72|211.33|209.83|485
1630801200000|2021-09-05 00:20:00|212.22|210.72|214.32|212.82|214.48|212.98|212.21|210.71|531
1630801500000|2021-09-05 00:25:00|214.31|212.81|214.72|213.22|214.82|213.32|213.94|212.44|610
1630801800000|2021-09-05 00:30:00|214.73|213.23|214.33|212.83|215.23|213.73|214.29|212.79|517
1630802100000|2021-09-05 00:35:00|214.34|212.84|216.74|215.24|216.74|215.24|214.29|212.79|574
1630802400000|2021-09-05 00:40:00|216.75|215.25|218.3|216.8|218.3|216.8|216.32|214.82|518
1630802700000|2021-09-05 00:45:00|218.29|216.79|217.3|215.8|218.75|217.25|217.09|215.59|598
1630803000000|2021-09-05 00:50:00|217.31|215.81|217.87|216.37|217.94|216.44|217.31|215.81|448
1630803300000|2021-09-05 00:55:00|217.86|216.36|217.57|216.07|217.86|216.36|217.06|215.56|429
1630803600000|2021-09-05 01:00:00|217.6|216.1|217.29|215.79|217.8|216.3|217.22|215.72|456
1630803900000|2021-09-05 01:05:00|217.28|215.78|216.57|215.07|217.43|215.93|216.57|215.07|403
1630804200000|2021-09-05 01:10:00|216.58|215.08|216.21|214.71|216.58|215.08|216.07|214.57|425
1630804500000|2021-09-05 01:15:00|216.22|214.72|216.34|214.84|216.81|215.31|216.01|214.51|391
1630804800000|2021-09-05 01:20:00|216.35|214.85|215.83|214.33|216.35|214.85|215.82|214.32|354
1630805100000|2021-09-05 01:25:00|215.84|214.34|215.76|214.26|216.46|214.96|215.59|214.09|381
1630805400000|2021-09-05 01:30:00|215.77|214.27|214.71|213.21|215.77|214.27|214.71|213.21|314
1630805700000|2021-09-05 01:35:00|214.7|213.2|214.96|213.46|215.09|213.59|214.54|213.04|413
1630806000000|2021-09-05 01:40:00|214.97|213.47|214.88|213.38|215.04|213.54|214.19|212.69|387
1630806300000|2021-09-05 01:45:00|214.83|213.33|215.98|214.48|216.06|214.56|214.7|213.2|370
1630806600000|2021-09-05 01:50:00|215.99|214.49|215.78|214.28|216.4|214.9|215.51|214.01|382
1630806900000|2021-09-05 01:55:00|215.77|214.27|216.55|215.05|217.09|215.59|215.64|214.14|425
1630807200000|2021-09-05 02:00:00|216.54|215.04|216.71|215.21|216.73|215.23|215.92|214.42|353
1630807500000|2021-09-05 02:05:00|216.74|215.24|216.74|215.24|217.07|215.57|216.57|215.07|396
1630807800000|2021-09-05 02:10:00|216.73|215.23|217.54|216.04|217.69|216.19|216.73|215.23|349
1630808100000|2021-09-05 02:15:00|217.53|216.03|218.53|217.03|219.2|217.7|217.48|215.98|526
1630808400000|2021-09-05 02:20:00|218.52|217.02|217.99|216.49|218.52|217.02|217.59|216.09|485
1630808700000|2021-09-05 02:25:00|217.98|216.48|217.99|216.49|218.42|216.92|217.75|216.25|330
1630809000000|2021-09-05 02:30:00|218|216.5|217.97|216.47|218.21|216.71|217.51|216.01|392
1630809300000|2021-09-05 02:35:00|217.96|216.46|217.04|215.54|218.04|216.54|216.89|215.39|445
1630809600000|2021-09-05 02:40:00|217.03|215.53|217.09|215.59|217.22|215.72|216.67|215.17|378
1630809900000|2021-09-05 02:45:00|217.1|215.6|219.17|217.67|219.17|217.67|216.89|215.39|555
1630810200000|2021-09-05 02:50:00|219.2|217.7|218.55|217.05|219.26|217.76|218.33|216.83|420
1630810500000|2021-09-05 02:55:00|218.52|217.02|217.63|216.13|218.52|217.02|217.53|216.03|506
1630810800000|2021-09-05 03:00:00|217.64|216.14|217.82|216.32|218.19|216.69|217.55|216.05|510
1630811100000|2021-09-05 03:05:00|217.81|216.31|217.26|215.76|217.92|216.42|217.23|215.73|407
1630811400000|2021-09-05 03:10:00|217.25|215.75|216.51|215.01|217.25|215.75|216.27|214.77|489
1630811700000|2021-09-05 03:15:00|216.52|215.02|215.23|213.73|216.55|215.05|214.97|213.47|601
1630812000000|2021-09-05 03:20:00|215.22|213.72|215.47|213.97|216.03|214.53|215.1|213.6|523
1630812300000|2021-09-05 03:25:00|215.46|213.96|215.52|214.02|215.63|214.13|214.73|213.23|453
1630812600000|2021-09-05 03:30:00|215.53|214.03|215.31|213.81|215.71|214.21|214.61|213.11|560
1630812900000|2021-09-05 03:35:00|215.32|213.82|214.54|213.04|215.32|213.82|213.45|211.95|569
1630813200000|2021-09-05 03:40:00|214.55|213.05|214.09|212.59|214.6|213.1|213.3|211.8|519
1630813500000|2021-09-05 03:45:00|214.1|212.6|214.13|212.63|214.17|212.67|213.32|211.82|508
1630813800000|2021-09-05 03:50:00|214.1|212.6|214.16|212.66|214.16|212.66|213.67|212.17|405
1630814100000|2021-09-05 03:55:00|214.17|212.67|214|212.5|214.22|212.72|213.95|212.45|306
1630814400000|2021-09-05 04:00:00|213.99|212.49|215.22|213.72|215.3|213.8|213.85|212.35|495
1630814700000|2021-09-05 04:05:00|215.21|213.71|215.31|213.81|215.65|214.15|214.7|213.2|476
1630815000000|2021-09-05 04:10:00|215.32|213.82|214.91|213.41|215.61|214.11|214.88|213.38|300
1630815300000|2021-09-05 04:15:00|214.86|213.36|214.89|213.39|215.25|213.75|214.41|212.91|306
1630815600000|2021-09-05 04:20:00|214.88|213.38|214.93|213.43|215.08|213.58|214.52|213.02|279
1630815900000|2021-09-05 04:25:00|214.92|213.42|215.44|213.94|215.57|214.07|214.71|213.21|231
1630816200000|2021-09-05 04:30:00|215.45|213.95|215.66|214.16|215.93|214.43|215.23|213.73|277
1630816500000|2021-09-05 04:35:00|215.65|214.15|215|213.5|215.65|214.15|215|213.5|253
1630816800000|2021-09-05 04:40:00|214.99|213.49|214.65|213.15|215.11|213.61|214.41|212.91|293
1630817100000|2021-09-05 04:45:00|214.64|213.14|214.8|213.3|215|213.5|214.39|212.89|330
1630817400000|2021-09-05 04:50:00|214.81|213.31|215.01|213.51|215.55|214.05|214.79|213.29|373
1630817700000|2021-09-05 04:55:00|215|213.5|215.14|213.64|215.23|213.73|214.72|213.22|345
1630818000000|2021-09-05 05:00:00|215.15|213.65|215.09|213.59|215.4|213.9|214.91|213.41|297
1630818300000|2021-09-05 05:05:00|215.1|213.6|214.14|212.64|215.1|213.6|213.7|212.2|361
1630818600000|2021-09-05 05:10:00|214.13|212.63|214.14|212.64|214.32|212.82|213.63|212.13|347
1630818900000|2021-09-05 05:15:00|214.15|212.65|213.39|211.89|214.2|212.7|213.04|211.54|395
1630819200000|2021-09-05 05:20:00|213.37|211.87|214.11|212.61|214.14|212.64|213.34|211.84|314
1630819500000|2021-09-05 05:25:00|214.1|212.6|213.65|212.15|214.2|212.7|213.46|211.96|336
1630819800000|2021-09-05 05:30:00|213.66|212.16|213.48|211.98|213.69|212.19|213.21|211.71|301
1630820100000|2021-09-05 05:35:00|213.49|211.99|212.87|211.37|213.49|211.99|212.64|211.14|317
1630820400000|2021-09-05 05:40:00|212.88|211.38|213.6|212.1|213.62|212.12|212.69|211.19|385
1630820700000|2021-09-05 05:45:00|213.59|212.09|213.09|211.59|213.84|212.34|212.97|211.47|311
1630821000000|2021-09-05 05:50:00|213.1|211.6|213.69|212.19|213.8|212.3|213.02|211.52|252
1630821300000|2021-09-05 05:55:00|213.7|212.2|213.53|212.03|214.03|212.53|213.47|211.97|284
1630821600000|2021-09-05 06:00:00|213.55|212.05|214.72|213.22|215|213.5|213.27|211.77|348
1630821900000|2021-09-05 06:05:00|214.71|213.21|213.28|211.78|214.85|213.35|213.28|211.78|354
1630822200000|2021-09-05 06:10:00|213.29|211.79|212.53|211.03|213.45|211.95|212.48|210.98|449
1630822500000|2021-09-05 06:15:00|212.55|211.05|212.88|211.38|213.34|211.84|212.46|210.96|455
1630822800000|2021-09-05 06:20:00|212.89|211.39|212.33|210.83|212.89|211.39|211.88|210.38|557
1630823100000|2021-09-05 06:25:00|212.31|210.81|213.64|212.14|213.64|212.14|212.22|210.72|495
1630823400000|2021-09-05 06:30:00|213.63|212.13|214.41|212.91|214.6|213.1|213.17|211.67|510
1630823700000|2021-09-05 06:35:00|214.4|212.9|214.6|213.1|214.81|213.31|214.3|212.8|394
1630824000000|2021-09-05 06:40:00|214.54|213.04|214.84|213.34|214.95|213.45|214.28|212.78|313
1630824300000|2021-09-05 06:45:00|214.85|213.35|214.79|213.29|215.16|213.66|214.59|213.09|421
1630824600000|2021-09-05 06:50:00|214.78|213.28|214.61|213.11|214.78|213.28|214.14|212.64|371
1630824900000|2021-09-05 06:55:00|214.62|213.12|215.09|213.59|215.12|213.62|214.55|213.05|340
1630825200000|2021-09-05 07:00:00|215.08|213.58|216.22|214.72|216.24|214.74|215|213.5|319
1630825500000|2021-09-05 07:05:00|216.23|214.73|216.08|214.58|217.05|215.55|216|214.5|486
1630825800000|2021-09-05 07:10:00|216.09|214.59|216.52|215.02|216.75|215.25|215.94|214.44|434
1630826100000|2021-09-05 07:15:00|216.51|215.01|216.38|214.88|216.92|215.42|216.25|214.75|484
1630826400000|2021-09-05 07:20:00|216.41|214.91|216.74|215.24|217.09|215.59|216.41|214.91|415
1630826700000|2021-09-05 07:25:00|216.73|215.23|215.86|214.36|216.88|215.38|215.8|214.3|449
1630827000000|2021-09-05 07:30:00|215.87|214.37|216.08|214.58|216.5|215|215.87|214.37|357
1630827300000|2021-09-05 07:35:00|216.09|214.59|216.16|214.66|216.2|214.7|216.01|214.51|203
1630827600000|2021-09-05 07:40:00|216.17|214.67|215.88|214.38|216.47|214.97|215.87|214.37|296
1630827900000|2021-09-05 07:45:00|215.87|214.37|215.38|213.88|215.96|214.46|215.37|213.87|300
1630828200000|2021-09-05 07:50:00|215.37|213.87|214.84|213.34|215.46|213.96|214.8|213.3|301
1630828500000|2021-09-05 07:55:00|214.82|213.32|215.38|213.88|215.4|213.9|214.73|213.23|306
1630828800000|2021-09-05 08:00:00|215.36|213.86|215.26|213.76|215.36|213.86|214.79|213.29|390
1630829100000|2021-09-05 08:05:00|215.25|213.75|216.57|215.07|216.9|215.4|215.23|213.73|450
1630829400000|2021-09-05 08:10:00|216.59|215.09|218.12|216.62|218.13|216.63|216.59|215.09|387
1630829700000|2021-09-05 08:15:00|218.11|216.61|216.59|215.09|218.45|216.95|216.49|214.99|522
1630830000000|2021-09-05 08:20:00|216.6|215.1|216.21|214.71|216.81|215.31|215.58|214.08|453
1630830300000|2021-09-05 08:25:00|216.22|214.72|216.44|214.94|216.72|215.22|215.98|214.48|405
1630830600000|2021-09-05 08:30:00|216.45|214.95|216.39|214.89|216.61|215.11|216.26|214.76|325
1630830900000|2021-09-05 08:35:00|216.4|214.9|217.81|216.31|218.27|216.77|216.4|214.9|466
1630831200000|2021-09-05 08:40:00|217.82|216.32|218.52|217.02|218.7|217.2|217.66|216.16|571
1630831500000|2021-09-05 08:45:00|218.51|217.01|218.5|217|218.65|217.15|217.66|216.16|542
1630831800000|2021-09-05 08:50:00|218.49|216.99|218.14|216.64|218.76|217.26|218.09|216.59|526
1630832100000|2021-09-05 08:55:00|218.11|216.61|218.9|217.4|219.19|217.69|218.01|216.51|499
1630832400000|2021-09-05 09:00:00|218.91|217.41|220.13|218.63|220.15|218.65|218.9|217.4|557
1630832700000|2021-09-05 09:05:00|220.14|218.64|219.29|217.79|221.81|220.31|218.99|217.49|677
1630833000000|2021-09-05 09:10:00|219.27|217.77|218.21|216.71|219.27|217.77|218.03|216.53|550
1630833300000|2021-09-05 09:15:00|218.2|216.7|217.96|216.46|218.21|216.71|217.35|215.85|481
1630833600000|2021-09-05 09:20:00|217.95|216.45|217.64|216.14|218.21|216.71|217.64|216.14|412
1630833900000|2021-09-05 09:25:00|217.63|216.13|218.05|216.55|218.15|216.65|217.47|215.97|378
1630834200000|2021-09-05 09:30:00|218.04|216.54|218.06|216.56|218.62|217.12|217.66|216.16|548
1630834500000|2021-09-05 09:35:00|218.05|216.55|218.46|216.96|218.73|217.23|218.05|216.55|364
1630834800000|2021-09-05 09:40:00|218.45|216.95|217.8|216.3|218.74|217.24|217.78|216.28|427
1630835100000|2021-09-05 09:45:00|217.81|216.31|218.18|216.68|218.54|217.04|217.81|216.31|477
1630835400000|2021-09-05 09:50:00|218.2|216.7|218.15|216.65|218.54|217.04|217.9|216.4|383
1630835700000|2021-09-05 09:55:00|218.18|216.68|218.27|216.77|218.35|216.85|217.81|216.31|392
1630836000000|2021-09-05 10:00:00|218.26|216.76|218.53|217.03|218.96|217.46|218.26|216.76|456
1630836300000|2021-09-05 10:05:00|218.55|217.05|218.59|217.09|219.09|217.59|218.4|216.9|427
1630836600000|2021-09-05 10:10:00|218.58|217.08|218.8|217.3|219.08|217.58|218.57|217.07|292
1630836900000|2021-09-05 10:15:00|218.79|217.29|219.16|217.66|219.33|217.83|218.78|217.28|399
1630837200000|2021-09-05 10:20:00|219.17|217.67|219.65|218.15|219.72|218.22|219.16|217.66|403
1630837500000|2021-09-05 10:25:00|219.66|218.16|218.87|217.37|219.66|218.16|218.86|217.36|354
1630837800000|2021-09-05 10:30:00|218.88|217.38|218.01|216.51|219.24|217.74|217.82|216.32|474
1630838100000|2021-09-05 10:35:00|217.99|216.49|217.82|216.32|218.15|216.65|217.42|215.92|398
1630838400000|2021-09-05 10:40:00|217.83|216.33|216.88|215.38|217.87|216.37|216.58|215.08|391
1630838700000|2021-09-05 10:45:00|216.89|215.39|216|214.5|217.03|215.53|215.8|214.3|520
1630839000000|2021-09-05 10:50:00|216.01|214.51|216.75|215.25|216.92|215.42|216|214.5|453
1630839300000|2021-09-05 10:55:00|216.76|215.26|216.73|215.23|217.11|215.61|216.48|214.98|369
1630839600000|2021-09-05 11:00:00|216.74|215.24|217.08|215.58|217.37|215.87|216.74|215.24|469
1630839900000|2021-09-05 11:05:00|217.09|215.59|217.4|215.9|217.48|215.98|216.88|215.38|386
1630840200000|2021-09-05 11:10:00|217.41|215.91|218.39|216.89|218.73|217.23|217.4|215.9|421
1630840500000|2021-09-05 11:15:00|218.38|216.88|218.37|216.87|219.24|217.74|218.32|216.82|578
1630840800000|2021-09-05 11:20:00|218.36|216.86|216.34|214.84|218.68|217.18|216.09|214.59|602
1630841100000|2021-09-05 11:25:00|216.33|214.83|217.47|215.97|217.48|215.98|216.2|214.7|603
1630841400000|2021-09-05 11:30:00|217.48|215.98|217.79|216.29|218.42|216.92|217.23|215.73|559
1630841700000|2021-09-05 11:35:00|217.81|216.31|218.33|216.83|218.33|216.83|217.57|216.07|375
1630842000000|2021-09-05 11:40:00|218.32|216.82|217.79|216.29|218.46|216.96|217.77|216.27|515
1630842300000|2021-09-05 11:45:00|217.77|216.27|217.7|216.2|218.03|216.53|217.37|215.87|443
1630842600000|2021-09-05 11:50:00|217.69|216.19|218.01|216.51|218.15|216.65|217.49|215.99|360
1630842900000|2021-09-05 11:55:00|218.02|216.52|218.49|216.99|218.62|217.12|217.88|216.38|358
1630843200000|2021-09-05 12:00:00|218.5|217|217.73|216.23|218.7|217.2|217.52|216.02|440
1630843500000|2021-09-05 12:05:00|217.72|216.22|217.59|216.09|217.81|216.31|217.52|216.02|360
1630843800000|2021-09-05 12:10:00|217.6|216.1|217.62|216.12|218.14|216.64|217.58|216.08|389
1630844100000|2021-09-05 12:15:00|217.61|216.11|218.06|216.56|218.22|216.72|217.41|215.91|371
1630844400000|2021-09-05 12:20:00|218.09|216.59|217.86|216.36|218.4|216.9|217.71|216.21|403
1630844700000|2021-09-05 12:25:00|217.87|216.37|218.64|217.14|218.65|217.15|217.45|215.95|497
1630845000000|2021-09-05 12:30:00|218.66|217.16|219.91|218.41|220.27|218.77|218.57|217.07|578
1630845300000|2021-09-05 12:35:00|219.89|218.39|219.64|218.14|220.31|218.81|219.61|218.11|553
1630845600000|2021-09-05 12:40:00|219.66|218.16|219.77|218.27|220.89|219.39|219.31|217.81|590
1630845900000|2021-09-05 12:45:00|219.76|218.26|221.14|219.64|222.34|220.84|219.61|218.11|693
1630846200000|2021-09-05 12:50:00|221.15|219.65|221.41|219.91|223.12|221.62|221.15|219.65|719
1630846500000|2021-09-05 12:55:00|221.4|219.9|222.34|220.84|222.35|220.85|220.89|219.39|530
1630846800000|2021-09-05 13:00:00|222.36|220.86|223.38|221.88|223.5|222|221.62|220.12|711
1630847100000|2021-09-05 13:05:00|223.36|221.86|223.12|221.62|223.57|222.07|221.85|220.35|673
1630847400000|2021-09-05 13:10:00|223.11|221.61|223.32|221.82|223.41|221.91|222.23|220.73|609
1630847700000|2021-09-05 13:15:00|223.33|221.83|224.76|223.26|224.84|223.34|223.09|221.59|656
1630848000000|2021-09-05 13:20:00|224.74|223.24|227.34|225.84|228.9|227.4|224.31|222.81|755
1630848300000|2021-09-05 13:25:00|227.35|225.85|227.12|225.62|227.85|226.35|226.46|224.96|774
1630848600000|2021-09-05 13:30:00|227.14|225.64|226.11|224.61|227.14|225.64|225.51|224.01|746
1630848900000|2021-09-05 13:35:00|226.05|224.55|225.21|223.71|226.05|224.55|225.21|223.71|593
1630849200000|2021-09-05 13:40:00|225.22|223.72|225.54|224.04|225.71|224.21|225.21|223.71|539
1630849500000|2021-09-05 13:45:00|225.53|224.03|226.27|224.77|226.61|225.11|225.53|224.03|521
1630849800000|2021-09-05 13:50:00|226.25|224.75|226.11|224.61|227.31|225.81|225.87|224.37|559
1630850100000|2021-09-05 13:55:00|226.1|224.6|226.46|224.96|227.46|225.96|225.93|224.43|580
1630850400000|2021-09-05 14:00:00|226.45|224.95|225.83|224.33|227.06|225.56|225.83|224.33|530
1630850700000|2021-09-05 14:05:00|225.82|224.32|226.38|224.88|226.38|224.88|225.51|224.01|482
1630851000000|2021-09-05 14:10:00|226.41|224.91|226.96|225.46|227.21|225.71|226.41|224.91|587
1630851300000|2021-09-05 14:15:00|226.97|225.47|227|225.5|227.05|225.55|225.88|224.38|588
1630851600000|2021-09-05 14:20:00|227.04|225.54|229.05|227.55|229.5|228|227.04|225.54|729
1630851900000|2021-09-05 14:25:00|229.06|227.56|228.29|226.79|229.06|227.56|227.92|226.42|716
1630852200000|2021-09-05 14:30:00|228.3|226.8|227.91|226.41|229.02|227.52|227.48|225.98|624
1630852500000|2021-09-05 14:35:00|227.9|226.4|227.63|226.13|228.25|226.75|227|225.5|596
1630852800000|2021-09-05 14:40:00|227.66|226.16|228.01|226.51|228.17|226.67|227.54|226.04|478
1630853100000|2021-09-05 14:45:00|228.02|226.52|227.19|225.69|228.34|226.84|227.05|225.55|512
1630853400000|2021-09-05 14:50:00|227.21|225.71|226.33|224.83|227.65|226.15|226.12|224.62|484
1630853700000|2021-09-05 14:55:00|226.35|224.85|226.83|225.33|226.86|225.36|225.68|224.18|585
1630854000000|2021-09-05 15:00:00|226.84|225.34|229.84|228.34|230.3|228.8|226.81|225.31|765
1630854300000|2021-09-05 15:05:00|229.85|228.35|228.24|226.74|229.92|228.42|227.63|226.13|688
1630854600000|2021-09-05 15:10:00|228.22|226.72|227.42|225.92|228.64|227.14|225.96|224.46|674
1630854900000|2021-09-05 15:15:00|227.4|225.9|226.62|225.12|227.8|226.3|226.36|224.86|666
1630855200000|2021-09-05 15:20:00|226.63|225.13|226.79|225.29|226.87|225.37|226.11|224.61|514
1630855500000|2021-09-05 15:25:00|226.78|225.28|227.01|225.51|227.42|225.92|226.16|224.66|550
1630855800000|2021-09-05 15:30:00|227|225.5|226.88|225.38|227.77|226.27|226.87|225.37|430
1630856100000|2021-09-05 15:35:00|226.87|225.37|225.55|224.05|227.12|225.62|225.29|223.79|660
1630856400000|2021-09-05 15:40:00|225.56|224.06|226.87|225.37|227.29|225.79|225.55|224.05|502
1630856700000|2021-09-05 15:45:00|226.86|225.36|226.63|225.13|227.02|225.52|226.2|224.7|503
1630857000000|2021-09-05 15:50:00|226.64|225.14|226.03|224.53|226.82|225.32|225.59|224.09|474
1630857300000|2021-09-05 15:55:00|226.05|224.55|225.9|224.4|226.09|224.59|224.93|223.43|530
1630857600000|2021-09-05 16:00:00|225.91|224.41|226.01|224.51|227.14|225.64|225.6|224.1|619
1630857900000|2021-09-05 16:05:00|226|224.5|226.87|225.37|228.44|226.94|225.97|224.47|577
1630858200000|2021-09-05 16:10:00|226.88|225.38|226.34|224.84|227.17|225.67|226.08|224.58|502
1630858500000|2021-09-05 16:15:00|226.33|224.83|227.52|226.02|227.61|226.11|226.32|224.82|517
1630858800000|2021-09-05 16:20:00|227.5|226|227.75|226.25|227.77|226.27|226.8|225.3|450
1630859100000|2021-09-05 16:25:00|227.74|226.24|227.87|226.37|228.04|226.54|227.29|225.79|471
1630859400000|2021-09-05 16:30:00|227.88|226.38|227.99|226.49|228.24|226.74|227.63|226.13|540
1630859700000|2021-09-05 16:35:00|228|226.5|228.55|227.05|230.09|228.59|227.89|226.39|602
1630860000000|2021-09-05 16:40:00|228.56|227.06|227.98|226.48|229.01|227.51|227.98|226.48|494
1630860300000|2021-09-05 16:45:00|227.97|226.47|227.58|226.08|228.5|227|227.48|225.98|545
1630860600000|2021-09-05 16:50:00|227.59|226.09|227.96|226.46|228.12|226.62|227.39|225.89|527
1630860900000|2021-09-05 16:55:00|227.97|226.47|227.3|225.8|228.17|226.67|227.05|225.55|498
1630861200000|2021-09-05 17:00:00|227.32|225.82|227.44|225.94|227.97|226.47|227.1|225.6|511
1630861500000|2021-09-05 17:05:00|227.45|225.95|226.56|225.06|227.52|226.02|226.07|224.57|552
1630861800000|2021-09-05 17:10:00|226.57|225.07|226.06|224.56|226.92|225.42|225.98|224.48|384
1630862100000|2021-09-05 17:15:00|226.07|224.57|226.15|224.65|226.78|225.28|226.01|224.51|464
1630862400000|2021-09-05 17:20:00|226.16|224.66|226.38|224.88|227.52|226.02|226.16|224.66|482
1630862700000|2021-09-05 17:25:00|226.39|224.89|226.99|225.49|226.99|225.49|226.28|224.78|369
1630863000000|2021-09-05 17:30:00|227|225.5|226.27|224.77|227.28|225.78|225.9|224.4|420
1630863300000|2021-09-05 17:35:00|226.28|224.78|225.94|224.44|226.4|224.9|225.83|224.33|409
1630863600000|2021-09-05 17:40:00|225.96|224.46|225.22|223.72|225.96|224.46|225.2|223.7|336
1630863900000|2021-09-05 17:45:00|225.23|223.73|225.12|223.62|225.93|224.43|225.12|223.62|431
1630864200000|2021-09-05 17:50:00|225.13|223.63|225.87|224.37|226.03|224.53|225.12|223.62|438
1630864500000|2021-09-05 17:55:00|225.88|224.38|225.7|224.2|226.22|224.72|225.59|224.09|395
1630864800000|2021-09-05 18:00:00|225.69|224.19|225.7|224.2|226.03|224.53|225.59|224.09|378
1630865100000|2021-09-05 18:05:00|225.69|224.19|226.22|224.72|226.84|225.34|225.12|223.62|499
1630865400000|2021-09-05 18:10:00|226.17|224.67|225.7|224.2|226.24|224.74|225.69|224.19|288
1630865700000|2021-09-05 18:15:00|225.71|224.21|225.99|224.49|226.24|224.74|225.68|224.18|354
1630866000000|2021-09-05 18:20:00|226|224.5|225.54|224.04|226.17|224.67|225.54|224.04|361
1630866300000|2021-09-05 18:25:00|225.55|224.05|225.41|223.91|226.01|224.51|225.41|223.91|347
1630866600000|2021-09-05 18:30:00|225.42|223.92|225.38|223.88|225.85|224.35|225.28|223.78|279
1630866900000|2021-09-05 18:35:00|225.37|223.87|226.12|224.62|226.23|224.73|225.37|223.87|360
1630867200000|2021-09-05 18:40:00|226.13|224.63|225.87|224.37|226.5|225|225.83|224.33|343
1630867500000|2021-09-05 18:45:00|225.88|224.38|226.13|224.63|226.14|224.64|225.8|224.3|311
1630867800000|2021-09-05 18:50:00|226.12|224.62|226.06|224.56|226.43|224.93|226.05|224.55|296
1630868100000|2021-09-05 18:55:00|226.07|224.57|225.34|223.84|226.11|224.61|225.23|223.73|371
1630868400000|2021-09-05 19:00:00|225.35|223.85|225.7|224.2|225.78|224.28|225.32|223.82|297
1630868700000|2021-09-05 19:05:00|225.69|224.19|225.25|223.75|225.69|224.19|225.07|223.57|314
1630869000000|2021-09-05 19:10:00|225.26|223.76|226.48|224.98|227.03|225.53|225.26|223.76|422
1630869300000|2021-09-05 19:15:00|226.43|224.93|226.56|225.06|227.62|226.12|226.37|224.87|602
1630869600000|2021-09-05 19:20:00|226.57|225.07|225.57|224.07|226.78|225.28|225.25|223.75|542
1630869900000|2021-09-05 19:25:00|225.53|224.03|226.36|224.86|226.37|224.87|225.53|224.03|385
1630870200000|2021-09-05 19:30:00|226.37|224.87|225.98|224.48|226.6|225.1|225.78|224.28|398
1630870500000|2021-09-05 19:35:00|225.97|224.47|225.19|223.69|226.02|224.52|225.18|223.68|333
1630870800000|2021-09-05 19:40:00|225.2|223.7|225.17|223.67|225.55|224.05|224.8|223.3|427
1630871100000|2021-09-05 19:45:00|225.13|223.63|224.13|222.63|225.35|223.85|224.03|222.53|396
1630871400000|2021-09-05 19:50:00|224.14|222.64|224.87|222.37|225.32|222.99|224|222.01|476
1630871700000|2021-09-05 19:55:00|224.86|222.36|224.57|222.07|224.94|222.44|223.9|221.4|348
1630872000000|2021-09-05 20:00:00|224.58|222.08|224.5|222|224.81|222.31|223.87|221.37|473
1630872300000|2021-09-05 20:05:00|224.51|222.01|224.78|222.28|225.06|222.56|224.37|221.87|407
1630872600000|2021-09-05 20:10:00|224.77|222.27|225.03|222.53|225.1|222.6|224.59|222.09|311
1630872900000|2021-09-05 20:15:00|225.04|222.54|224.65|222.15|225.08|222.58|224.62|222.12|388
1630873200000|2021-09-05 20:20:00|224.64|222.14|224.93|222.43|225.08|222.58|224.64|222.14|412
1630873500000|2021-09-05 20:25:00|224.94|222.44|224.53|222.03|225.18|222.68|224.53|222.03|425
1630873800000|2021-09-05 20:30:00|224.52|222.02|224.93|222.43|224.95|222.45|224.5|222|373
1630874100000|2021-09-05 20:35:00|224.94|222.44|224.8|222.3|225.28|222.78|224.78|222.28|358
1630874400000|2021-09-05 20:40:00|224.81|222.31|224.76|222.26|224.86|222.36|224.6|222.1|250
1630874700000|2021-09-05 20:45:00|224.75|222.25|224.37|221.87|224.75|222.25|224.3|221.8|329
1630875000000|2021-09-05 20:50:00|224.36|221.86|225.21|222.71|226.12|223.62|224.2|221.7|586
1630875300000|2021-09-05 20:55:00|225.22|222.72|226.56|224.06|226.65|224.15|225.12|222.62|677
1630875600000|2021-09-05 21:00:00|226.59|224.09|226.39|223.89|227.24|224.74|225.94|223.44|674
1630875900000|2021-09-05 21:05:00|226.43|223.93|226.65|224.15|227.3|224.8|226.23|223.73|629
1630876200000|2021-09-05 21:10:00|226.64|224.14|226.6|224.1|226.73|224.23|226.34|223.84|390
1630876500000|2021-09-05 21:15:00|226.61|224.11|226.77|224.27|226.84|224.34|226.26|223.76|362
1630876800000|2021-09-05 21:20:00|226.79|224.29|227.02|224.52|227.08|224.58|226.53|224.03|368
1630877100000|2021-09-05 21:25:00|227.01|224.51|227.12|224.62|227.22|224.72|226.79|224.29|360
1630877400000|2021-09-05 21:30:00|227.13|224.63|227.16|224.66|227.18|224.68|227.06|224.56|128
1630877700000|2021-09-05 21:35:00|227.17|224.67|227.7|225.2|227.7|225.2|227.17|224.67|223
1630878000000|2021-09-05 21:40:00|227.69|225.19|227.85|225.35|227.87|225.37|227.64|225.14|183
1630878300000|2021-09-05 21:45:00|227.88|225.38|227.42|224.92|227.95|225.45|226.9|224.4|341
1630878600000|2021-09-05 21:50:00|227.41|224.91|227.67|225.17|227.88|225.38|227.31|224.81|401
1630878900000|2021-09-05 21:55:00|227.68|225.18|226.85|225.35|227.72|225.46|226.74|224.65|429
1630879200000|2021-09-05 22:00:00|226.78|225.28|226.05|224.55|226.82|225.32|225.81|224.31|425
1630879500000|2021-09-05 22:05:00|226.09|224.59|225.9|224.4|226.14|224.64|225.81|224.31|579
1630879800000|2021-09-05 22:10:00|225.93|224.43|225.91|224.41|225.98|224.48|225.38|223.88|542
1630880100000|2021-09-05 22:15:00|225.9|224.4|225.62|224.12|226.04|224.54|225.37|223.87|626
1630880400000|2021-09-05 22:20:00|225.65|224.15|225.12|223.62|225.89|224.39|225.12|223.62|631
1630880700000|2021-09-05 22:25:00|225.13|223.63|225.38|223.88|225.44|223.94|224.97|223.47|606
1630881000000|2021-09-05 22:30:00|225.37|223.87|224.97|223.47|225.53|224.03|224.86|223.36|514
1630881300000|2021-09-05 22:35:00|224.95|223.45|225.44|223.94|225.55|224.05|224.92|223.42|560
1630881600000|2021-09-05 22:40:00|225.46|223.96|225.9|224.4|225.99|224.49|225.21|223.71|570
1630881900000|2021-09-05 22:45:00|225.91|224.41|226.59|225.09|226.84|225.34|225.83|224.33|628
1630882200000|2021-09-05 22:50:00|226.6|225.1|226.34|224.84|226.69|225.19|226.23|224.73|555
1630882500000|2021-09-05 22:55:00|226.33|224.83|226.22|224.72|226.38|224.88|225.8|224.3|606
1630882800000|2021-09-05 23:00:00|226.23|224.73|226.07|224.57|226.31|224.81|225.93|224.43|709
1630883100000|2021-09-05 23:05:00|226.1|224.6|227.34|225.84|227.46|225.96|225.98|224.48|582
1630883400000|2021-09-05 23:10:00|227.33|225.83|226.86|225.36|227.61|226.11|226.84|225.34|560
1630883700000|2021-09-05 23:15:00|226.87|225.37|227.62|226.12|227.76|226.26|226.85|225.35|565
1630884000000|2021-09-05 23:20:00|227.66|226.16|227.58|226.08|228.2|226.7|227.55|226.05|581
1630884300000|2021-09-05 23:25:00|227.59|226.09|228.51|227.01|228.65|227.15|226.97|225.47|718
1630884600000|2021-09-05 23:30:00|228.55|227.05|227.35|225.85|229.25|227.75|227.32|225.82|689
1630884900000|2021-09-05 23:35:00|227.36|225.86|227.94|226.44|228.03|226.53|227.27|225.77|571
1630885200000|2021-09-05 23:40:00|227.93|226.43|228.88|227.38|228.96|227.46|227.89|226.39|623
1630885500000|2021-09-05 23:45:00|228.83|227.33|229.72|228.22|229.75|228.25|228.11|226.61|630
1630885800000|2021-09-05 23:50:00|229.73|228.23|230.25|228.75|230.52|229.02|228.82|227.32|663
1630886100000|2021-09-05 23:55:00|230.23|228.73|233.11|231.61|233.3|231.8|230.23|228.73|935
1630886400000|2021-09-06 00:00:00|233.1|231.6|231.34|229.84|233.11|231.61|230.81|229.31|833
1630886700000|2021-09-06 00:05:00|231.37|229.87|230.77|229.27|231.76|230.26|230.56|229.06|717
1630887000000|2021-09-06 00:10:00|230.76|229.26|230.52|229.02|230.98|229.48|230.2|228.7|620
1630887300000|2021-09-06 00:15:00|230.59|229.09|230.31|228.81|230.67|229.17|230.02|228.52|631
1630887600000|2021-09-06 00:20:00|230.3|228.8|229.09|227.59|230.3|228.8|229.04|227.54|636
1630887900000|2021-09-06 00:25:00|229.1|227.6|229.06|227.56|229.12|227.62|227.76|226.26|620
1630888200000|2021-09-06 00:30:00|229.05|227.55|229|227.5|229.29|227.79|228.04|226.54|610
1630888500000|2021-09-06 00:35:00|228.98|227.48|229.49|227.99|229.62|228.12|228.98|227.48|504
1630888800000|2021-09-06 00:40:00|229.5|228|229.61|228.11|229.66|228.16|229.01|227.51|521
1630889100000|2021-09-06 00:45:00|229.6|228.1|229.65|228.15|229.9|228.4|229.51|228.01|501
1630889400000|2021-09-06 00:50:00|229.64|228.14|229.3|227.8|229.82|228.32|228.86|227.36|576
1630889700000|2021-09-06 00:55:00|229.29|227.79|229.11|227.61|229.3|227.8|228.94|227.44|548
1630890000000|2021-09-06 01:00:00|229.1|227.6|227.78|226.28|229.1|227.6|227.45|225.95|679
1630890300000|2021-09-06 01:05:00|227.76|226.26|227.36|225.86|227.85|226.35|227.04|225.54|531
1630890600000|2021-09-06 01:10:00|227.42|225.92|227.79|226.29|227.95|226.45|227.26|225.76|572
1630890900000|2021-09-06 01:15:00|227.76|226.26|227.6|226.1|227.76|226.26|227.28|225.78|452
1630891200000|2021-09-06 01:20:00|227.62|226.12|227.92|226.42|228.29|226.79|227.41|225.91|544
1630891500000|2021-09-06 01:25:00|227.9|226.4|227.78|226.28|228.36|226.86|227.75|226.25|598
1630891800000|2021-09-06 01:30:00|227.81|226.31|227.43|225.93|228.44|226.94|227.43|225.93|616
1630892100000|2021-09-06 01:35:00|227.44|225.94|228.02|226.52|228.07|226.57|227.1|225.6|532
1630892400000|2021-09-06 01:40:00|228.07|226.57|227.54|226.04|228.12|226.62|227.35|225.85|489
1630892700000|2021-09-06 01:45:00|227.55|226.05|227.55|226.05|227.63|226.13|227.3|225.8|498
1630893000000|2021-09-06 01:50:00|227.54|226.04|227.9|226.4|228.33|226.83|227.54|226.04|465
1630893300000|2021-09-06 01:55:00|227.88|226.38|227.86|226.36|228.22|226.72|227.82|226.32|469
1630893600000|2021-09-06 02:00:00|227.85|226.35|227.19|225.69|227.85|226.35|226.58|225.08|611
1630893900000|2021-09-06 02:05:00|227.22|225.72|226.19|224.69|227.23|225.73|226.05|224.55|629
1630894200000|2021-09-06 02:10:00|226.2|224.7|226.21|224.71|226.55|225.05|226.09|224.59|541
1630894500000|2021-09-06 02:15:00|226.22|224.72|225.98|224.48|226.36|224.86|225.94|224.44|587
1630894800000|2021-09-06 02:20:00|225.97|224.47|225.37|223.87|226.23|224.73|225.23|223.73|636
1630895100000|2021-09-06 02:25:00|225.38|223.88|225.5|224|225.82|224.32|225.16|223.66|567
1630895400000|2021-09-06 02:30:00|225.51|224.01|225.69|224.19|225.78|224.28|225.41|223.91|523
1630895700000|2021-09-06 02:35:00|225.66|224.16|226.17|224.67|226.44|224.94|225.57|224.07|511
1630896000000|2021-09-06 02:40:00|226.19|224.69|225.99|224.49|226.2|224.7|225.74|224.24|417
1630896300000|2021-09-06 02:45:00|226.01|224.51|225.68|224.18|226.02|224.52|225.48|223.98|425
1630896600000|2021-09-06 02:50:00|225.67|224.17|225.67|224.17|226|224.5|225.49|223.99|439
1630896900000|2021-09-06 02:55:00|225.68|224.18|225.4|223.9|225.72|224.22|225.23|223.73|430
1630897200000|2021-09-06 03:00:00|225.41|223.91|225.79|224.29|225.89|224.39|225.24|223.74|511
1630897500000|2021-09-06 03:05:00|225.78|224.28|225.86|224.36|226.02|224.52|225.62|224.12|495
1630897800000|2021-09-06 03:10:00|225.89|224.39|226.01|224.51|226.25|224.75|225.86|224.36|404
1630898100000|2021-09-06 03:15:00|226|224.5|226.08|224.58|226.21|224.71|225.95|224.45|440
1630898400000|2021-09-06 03:20:00|226.1|224.6|225.92|224.42|226.14|224.64|225.86|224.36|417
1630898700000|2021-09-06 03:25:00|225.94|224.44|225.7|224.2|225.96|224.46|225.5|224|400
1630899000000|2021-09-06 03:30:00|225.71|224.21|226.09|224.59|227.11|225.61|225.6|224.1|598
1630899300000|2021-09-06 03:35:00|226.07|224.57|225.62|224.12|226.13|224.63|225.43|223.93|587
1630899600000|2021-09-06 03:40:00|225.68|224.18|225.26|223.76|225.73|224.23|225.13|223.63|538
1630899900000|2021-09-06 03:45:00|225.27|223.77|225.88|224.38|225.95|224.45|225.21|223.71|488
1630900200000|2021-09-06 03:50:00|225.87|224.37|225.15|223.65|225.88|224.38|224.86|223.36|567
1630900500000|2021-09-06 03:55:00|225.19|223.69|225.35|223.85|225.6|224.1|225.04|223.54|535
1630900800000|2021-09-06 04:00:00|225.36|223.86|225.22|223.72|225.68|224.18|224.85|223.35|610
1630901100000|2021-09-06 04:05:00|225.19|223.69|225.99|224.49|226.11|224.61|224.89|223.39|657
1630901400000|2021-09-06 04:10:00|226.03|224.53|225.75|224.25|226.03|224.53|225.65|224.15|501
1630901700000|2021-09-06 04:15:00|225.74|224.24|225.46|223.96|225.74|224.24|225.08|223.58|569
1630902000000|2021-09-06 04:20:00|225.52|224.02|225.99|224.49|226.15|224.65|225.47|223.97|552
1630902300000|2021-09-06 04:25:00|225.98|224.48|226.46|224.96|226.48|224.98|225.62|224.12|509
1630902600000|2021-09-06 04:30:00|226.42|224.92|226.3|224.8|226.48|224.98|226.02|224.52|522
1630902900000|2021-09-06 04:35:00|226.33|224.83|226.54|225.04|226.75|225.25|226.17|224.67|536
1630903200000|2021-09-06 04:40:00|226.56|225.06|227.03|225.53|227.23|225.73|226.54|225.04|505
1630903500000|2021-09-06 04:45:00|226.97|225.47|226.69|225.19|227.03|225.53|226.35|224.85|432
1630903800000|2021-09-06 04:50:00|226.7|225.2|226.35|224.85|226.9|225.4|226.27|224.77|528
1630904100000|2021-09-06 04:55:00|226.37|224.87|226.85|225.35|227.24|225.74|226.11|224.61|509
1630904400000|2021-09-06 05:00:00|226.84|225.34|225.93|224.43|226.87|225.37|225.91|224.41|580
1630904700000|2021-09-06 05:05:00|225.92|224.42|225.98|224.48|225.98|224.48|225.64|224.14|546
1630905000000|2021-09-06 05:10:00|225.93|224.43|226.06|224.56|226.26|224.76|225.79|224.29|488
1630905300000|2021-09-06 05:15:00|226.05|224.55|226.49|224.99|226.62|225.12|225.99|224.49|514
1630905600000|2021-09-06 05:20:00|226.48|224.98|227|225.5|227.02|225.52|226.2|224.7|526
1630905900000|2021-09-06 05:25:00|226.99|225.49|227.01|225.51|227.12|225.62|226.71|225.21|480
1630906200000|2021-09-06 05:30:00|227.04|225.54|227.23|225.73|227.51|226.01|226.75|225.25|463
1630906500000|2021-09-06 05:35:00|227.25|225.75|227.08|225.58|227.47|225.97|226.97|225.47|516
1630906800000|2021-09-06 05:40:00|227.07|225.57|227.74|226.24|228.11|226.61|226.9|225.4|543
1630907100000|2021-09-06 05:45:00|227.73|226.23|227.83|226.33|228.07|226.57|227.7|226.2|590
1630907400000|2021-09-06 05:50:00|227.85|226.35|228.2|226.7|228.28|226.78|227.85|226.35|559
1630907700000|2021-09-06 05:55:00|228.24|226.74|228.02|226.52|228.32|226.82|227.93|226.43|583
1630908000000|2021-09-06 06:00:00|228.08|226.58|228.43|226.93|228.47|226.97|227.56|226.06|578
1630908300000|2021-09-06 06:05:00|228.45|226.95|228.72|227.22|228.77|227.27|228.33|226.83|480
1630908600000|2021-09-06 06:10:00|228.71|227.21|228.88|227.38|229.19|227.69|228.52|227.02|680
1630908900000|2021-09-06 06:15:00|228.92|227.42|230.3|228.8|230.31|228.81|228.7|227.2|583
1630909200000|2021-09-06 06:20:00|230.31|228.81|230.35|228.85|231.22|229.72|229.9|228.4|750
1630909500000|2021-09-06 06:25:00|230.33|228.83|229.52|228.02|230.45|228.95|229.47|227.97|727
1630909800000|2021-09-06 06:30:00|229.5|228|230.71|229.21|230.89|229.39|229.03|227.53|690
1630910100000|2021-09-06 06:35:00|230.69|229.19|230.32|228.82|230.91|229.41|230.06|228.56|603
1630910400000|2021-09-06 06:40:00|230.3|228.8|230.18|228.68|230.4|228.9|230.14|228.64|622
1630910700000|2021-09-06 06:45:00|230.19|228.69|229.65|228.15|230.28|228.78|229.54|228.04|609
1630911000000|2021-09-06 06:50:00|229.63|228.13|229.48|227.98|229.89|228.39|229.09|227.59|650
1630911300000|2021-09-06 06:55:00|229.47|227.97|229.24|227.74|229.52|228.02|229.11|227.61|555
1630911600000|2021-09-06 07:00:00|229.25|227.75|228.6|227.1|229.27|227.77|228.53|227.03|655
1630911900000|2021-09-06 07:05:00|228.56|227.06|229.12|227.62|229.14|227.64|228.48|226.98|587
1630912200000|2021-09-06 07:10:00|229.13|227.63|230.2|228.7|230.24|228.74|228.92|227.42|611
1630912500000|2021-09-06 07:15:00|230.19|228.69|229.59|228.09|230.27|228.77|229.27|227.77|638
1630912800000|2021-09-06 07:20:00|229.61|228.11|229.12|227.62|229.66|228.16|228.7|227.2|552
1630913100000|2021-09-06 07:25:00|229.13|227.63|228.75|227.25|229.31|227.81|228.72|227.22|531
1630913400000|2021-09-06 07:30:00|228.76|227.26|229.83|228.33|229.83|228.33|228.75|227.25|649
1630913700000|2021-09-06 07:35:00|229.81|228.31|229.93|228.43|230.54|229.04|229.68|228.18|609
1630914000000|2021-09-06 07:40:00|229.94|228.44|230.1|228.6|230.2|228.7|229.69|228.19|586
1630914300000|2021-09-06 07:45:00|230.08|228.58|229.46|227.96|230.47|228.97|228.97|227.47|707
1630914600000|2021-09-06 07:50:00|229.45|227.95|229.37|227.87|229.46|227.96|228.89|227.39|587
1630914900000|2021-09-06 07:55:00|229.36|227.86|229.61|228.11|229.7|228.2|229.09|227.59|613
1630915200000|2021-09-06 08:00:00|229.62|228.12|229.01|227.51|229.72|228.22|229|227.5|595
1630915500000|2021-09-06 08:05:00|229.02|227.52|229.26|227.76|229.48|227.98|228.93|227.43|502
1630915800000|2021-09-06 08:10:00|229.25|227.75|228.86|227.36|229.25|227.75|228.57|227.07|561
1630916100000|2021-09-06 08:15:00|228.87|227.37|228.6|227.1|229.23|227.73|228.57|227.07|512
1630916400000|2021-09-06 08:20:00|228.61|227.11|229.46|227.96|230.01|228.51|228.54|227.04|624
1630916700000|2021-09-06 08:25:00|229.47|227.97|229.36|227.86|229.63|228.13|228.96|227.46|495
1630917000000|2021-09-06 08:30:00|229.37|227.87|229.81|228.31|229.85|228.35|229.19|227.69|477
1630917300000|2021-09-06 08:35:00|229.8|228.3|229.93|228.43|230.41|228.91|229.69|228.19|494
1630917600000|2021-09-06 08:40:00|229.92|228.42|229.69|228.19|230.38|228.88|229.69|228.19|565
1630917900000|2021-09-06 08:45:00|229.71|228.21|229.27|227.77|230.08|228.58|229.23|227.73|527
1630918200000|2021-09-06 08:50:00|229.28|227.78|229.32|227.82|229.74|228.24|229.04|227.54|537
1630918500000|2021-09-06 08:55:00|229.34|227.84|229.25|227.75|229.46|227.96|229.13|227.63|528
1630918800000|2021-09-06 09:00:00|229.23|227.73|229.31|227.81|229.34|227.84|228.98|227.48|499
1630919100000|2021-09-06 09:05:00|229.3|227.8|230.07|228.57|230.17|228.67|228.91|227.41|522
1630919400000|2021-09-06 09:10:00|230.08|228.58|230.01|228.51|230.35|228.85|229.73|228.23|571
1630919700000|2021-09-06 09:15:00|230.02|228.52|230.44|228.94|230.52|229.02|229.99|228.49|562
1630920000000|2021-09-06 09:20:00|230.46|228.96|230.03|228.53|230.46|228.96|229.87|228.37|614
1630920300000|2021-09-06 09:25:00|230.04|228.54|230.48|228.98|230.63|229.13|229.8|228.3|521
1630920600000|2021-09-06 09:30:00|230.47|228.97|230.26|228.76|230.62|229.12|230.05|228.55|530
1630920900000|2021-09-06 09:35:00|230.3|228.8|231.25|229.75|231.25|229.75|230.17|228.67|419
1630921200000|2021-09-06 09:40:00|231.26|229.76|231.82|230.32|232.54|231.04|231.23|229.73|755
1630921500000|2021-09-06 09:45:00|231.81|230.31|231.86|230.36|232.18|230.68|231.3|229.8|634
1630921800000|2021-09-06 09:50:00|231.85|230.35|231.5|230|232.15|230.65|230.99|229.49|601
1630922100000|2021-09-06 09:55:00|231.49|229.99|231.4|229.9|231.97|230.47|231|229.5|615
1630922400000|2021-09-06 10:00:00|231.41|229.91|231.14|229.64|231.59|230.09|230.87|229.37|643
1630922700000|2021-09-06 10:05:00|231.12|229.62|231.5|230|231.82|230.32|230.83|229.33|548
1630923000000|2021-09-06 10:10:00|231.49|229.99|231.26|229.76|231.49|229.99|231.04|229.54|510
1630923300000|2021-09-06 10:15:00|231.27|229.77|231.23|229.73|231.4|229.9|231.08|229.58|571
1630923600000|2021-09-06 10:20:00|231.12|229.62|230.4|228.9|231.24|229.74|230.37|228.87|552
1630923900000|2021-09-06 10:25:00|230.38|228.88|230.36|228.86|230.51|229.01|230.15|228.65|475
1630924200000|2021-09-06 10:30:00|230.37|228.87|230.08|228.58|230.75|229.25|230.08|228.58|559
1630924500000|2021-09-06 10:35:00|230.09|228.59|230.42|228.92|230.6|229.1|229.96|228.46|501
1630924800000|2021-09-06 10:40:00|230.41|228.91|230.54|229.04|230.54|229.04|230.01|228.51|455
1630925100000|2021-09-06 10:45:00|230.55|229.05|230.7|229.2|230.74|229.24|230.11|228.61|542
1630925400000|2021-09-06 10:50:00|230.65|229.15|230.73|229.23|230.78|229.28|230.41|228.91|441
1630925700000|2021-09-06 10:55:00|230.71|229.21|231.82|230.32|232.07|230.57|230.67|229.17|482
1630926000000|2021-09-06 11:00:00|231.81|230.31|231.51|230.01|232.29|230.79|231.42|229.92|672
1630926300000|2021-09-06 11:05:00|231.52|230.02|231.82|230.32|232.23|230.73|231.4|229.9|613
1630926600000|2021-09-06 11:10:00|231.86|230.36|231.19|229.69|232|230.5|231.09|229.59|418
1630926900000|2021-09-06 11:15:00|231.2|229.7|230.2|228.7|232.21|230.71|229.93|228.43|691
1630927200000|2021-09-06 11:20:00|230.22|228.72|228.88|227.38|230.55|229.05|228.82|227.32|769
1630927500000|2021-09-06 11:25:00|228.89|227.39|228.29|226.79|229.03|227.53|228.07|226.57|690
1630927800000|2021-09-06 11:30:00|228.24|226.74|227.16|225.66|228.26|226.76|226.06|224.56|755
1630928100000|2021-09-06 11:35:00|227.14|225.64|225.87|224.37|227.14|225.64|225.8|224.3|707
1630928400000|2021-09-06 11:40:00|225.85|224.35|225.19|223.69|225.88|224.38|223.95|222.45|814
1630928700000|2021-09-06 11:45:00|225.2|223.7|225.71|224.21|225.72|224.22|224.31|222.81|703
1630929000000|2021-09-06 11:50:00|225.7|224.2|225.06|223.56|225.71|224.21|224.52|223.02|593
1630929300000|2021-09-06 11:55:00|225.04|223.54|224.4|222.9|225.07|223.57|223.8|222.3|609
1630929600000|2021-09-06 12:00:00|224.41|222.91|218.66|217.16|224.47|222.97|216.05|214.55|896
1630929900000|2021-09-06 12:05:00|218.67|217.17|221.21|219.71|222.23|220.73|218.66|217.16|868
1630930200000|2021-09-06 12:10:00|221.22|219.72|221.88|220.38|222.62|221.12|221.07|219.57|817
1630930500000|2021-09-06 12:15:00|221.87|220.37|223.72|222.22|223.72|222.22|221.75|220.25|744
1630930800000|2021-09-06 12:20:00|223.71|222.21|223.16|221.66|223.75|222.25|222.35|220.85|634
1630931100000|2021-09-06 12:25:00|223.14|221.64|222.81|221.31|223.56|222.06|222.59|221.09|684
1630931400000|2021-09-06 12:30:00|222.8|221.3|223.36|221.86|223.74|222.24|221.97|220.47|739
1630931700000|2021-09-06 12:35:00|223.35|221.85|222.53|221.03|223.5|222|222.4|220.9|641
1630932000000|2021-09-06 12:40:00|222.54|221.04|222.36|220.86|222.92|221.42|222.04|220.54|602
1630932300000|2021-09-06 12:45:00|222.34|220.84|221.42|219.92|222.6|221.1|220.89|219.39|631
1630932600000|2021-09-06 12:50:00|221.43|219.93|221.72|220.22|222.28|220.78|220.85|219.35|630
1630932900000|2021-09-06 12:55:00|221.71|220.21|222.36|220.86|222.57|221.07|221.46|219.96|621
1630933200000|2021-09-06 13:00:00|222.37|220.87|222.87|221.37|223.65|222.15|221.85|220.35|656
1630933500000|2021-09-06 13:05:00|222.86|221.36|222.39|220.89|223.2|221.7|222.39|220.89|584
1630933800000|2021-09-06 13:10:00|222.4|220.9|222.38|220.88|222.73|221.23|222.34|220.84|470
1630934100000|2021-09-06 13:15:00|222.37|220.87|222.65|221.15|222.73|221.23|222.16|220.66|524
1630934400000|2021-09-06 13:20:00|222.63|221.13|220.75|219.25|222.65|221.15|220.12|218.62|715
1630934700000|2021-09-06 13:25:00|220.76|219.26|220.91|219.41|221.22|219.72|220.28|218.78|620
1630935000000|2021-09-06 13:30:00|220.9|219.4|220.68|219.18|221.57|220.07|219.97|218.47|671
1630935300000|2021-09-06 13:35:00|220.67|219.17|221.22|219.72|221.41|219.91|220.56|219.06|605
1630935600000|2021-09-06 13:40:00|221.2|219.7|222.31|220.81|222.31|220.81|221.09|219.59|649
1630935900000|2021-09-06 13:45:00|222.3|220.8|222.44|220.94|222.56|221.06|221.96|220.46|653
1630936200000|2021-09-06 13:50:00|222.45|220.95|223.86|222.36|224.06|222.56|222.35|220.85|714
1630936500000|2021-09-06 13:55:00|223.83|222.33|223.19|221.69|224.09|222.59|223.14|221.64|703
1630936800000|2021-09-06 14:00:00|223.2|221.7|223.07|221.57|223.33|221.83|222.67|221.17|661
1630937100000|2021-09-06 14:05:00|223.06|221.56|223.09|221.59|223.7|222.2|222.91|221.41|686
1630937400000|2021-09-06 14:10:00|223.08|221.58|223.53|222.03|224.06|222.56|223.06|221.56|731
1630937700000|2021-09-06 14:15:00|223.52|222.02|223.56|222.06|223.73|222.23|223.24|221.74|710
1630938000000|2021-09-06 14:20:00|223.57|222.07|224.46|222.96|224.5|223|223.34|221.84|680
1630938300000|2021-09-06 14:25:00|224.45|222.95|223.89|222.39|224.63|223.13|223.87|222.37|717
1630938600000|2021-09-06 14:30:00|223.9|222.4|224.13|222.63|224.51|223.01|223.86|222.36|649
1630938900000|2021-09-06 14:35:00|224.12|222.62|223.49|221.99|224.23|222.73|223.36|221.86|729
1630939200000|2021-09-06 14:40:00|223.5|222|223.57|222.07|223.9|222.4|223.11|221.61|678
1630939500000|2021-09-06 14:45:00|223.5|222|224.52|223.02|224.68|223.18|223.45|221.95|653
1630939800000|2021-09-06 14:50:00|224.53|223.03|224.28|222.78|224.58|223.08|224|222.5|621
1630940100000|2021-09-06 14:55:00|224.25|222.75|224.23|222.73|224.52|223.02|224.06|222.56|640
1630940400000|2021-09-06 15:00:00|224.22|222.72|223.84|222.34|224.32|222.82|223.6|222.1|612
1630940700000|2021-09-06 15:05:00|223.82|222.32|223.88|222.38|223.97|222.47|223.61|222.11|693
1630941000000|2021-09-06 15:10:00|223.85|222.35|223.84|222.34|223.96|222.46|223.6|222.1|637
1630941300000|2021-09-06 15:15:00|223.83|222.33|222.89|221.39|223.84|222.34|222.83|221.33|666
1630941600000|2021-09-06 15:20:00|222.91|221.41|224.12|222.62|224.12|222.62|222.57|221.07|710
1630941900000|2021-09-06 15:25:00|224.09|222.59|223.43|221.93|224.33|222.83|223.27|221.77|664
1630942200000|2021-09-06 15:30:00|223.42|221.92|222.82|221.32|223.61|222.11|222.6|221.1|651
1630942500000|2021-09-06 15:35:00|222.81|221.31|222.63|221.13|223.5|222|222.5|221|708
1630942800000|2021-09-06 15:40:00|222.68|221.18|222.8|221.3|223.05|221.55|222.3|220.8|677
1630943100000|2021-09-06 15:45:00|222.81|221.31|223.33|221.83|223.44|221.94|222.81|221.31|618
1630943400000|2021-09-06 15:50:00|223.34|221.84|222.72|221.22|223.34|221.84|222.6|221.1|613
1630943700000|2021-09-06 15:55:00|222.75|221.25|222.13|220.63|222.79|221.29|221.94|220.44|630
1630944000000|2021-09-06 16:00:00|222.17|220.67|222.9|221.4|223.22|221.72|221.74|220.24|729
1630944300000|2021-09-06 16:05:00|222.93|221.43|220.76|219.26|223|221.5|220.76|219.26|707
1630944600000|2021-09-06 16:10:00|220.75|219.25|221.28|219.78|221.65|220.15|220.69|219.19|651
1630944900000|2021-09-06 16:15:00|221.32|219.82|220.7|219.2|221.61|220.11|220.7|219.2|477
1630945200000|2021-09-06 16:20:00|220.71|219.21|221.73|220.23|222.05|220.55|220.7|219.2|747
1630945500000|2021-09-06 16:25:00|221.71|220.21|222.23|220.73|222.46|220.96|221.64|220.14|608
1630945800000|2021-09-06 16:30:00|222.24|220.74|222.77|221.27|222.97|221.47|222.15|220.65|593
1630946100000|2021-09-06 16:35:00|222.78|221.28|223.42|221.92|223.59|222.09|222.75|221.25|535
1630946400000|2021-09-06 16:40:00|223.4|221.9|223.47|221.97|224.2|222.7|223.2|221.7|730
1630946700000|2021-09-06 16:45:00|223.46|221.96|222.91|221.41|223.86|222.36|222.83|221.33|461
1630947000000|2021-09-06 16:50:00|222.9|221.4|223.13|221.63|223.13|221.63|222.61|221.11|340
1630947300000|2021-09-06 16:55:00|223.2|221.7|222.59|221.09|223.33|221.83|222.5|221|503
1630947600000|2021-09-06 17:00:00|222.58|221.08|222.39|220.89|222.86|221.36|222.1|220.6|624
1630947900000|2021-09-06 17:05:00|222.35|220.85|222.64|221.14|222.7|221.2|222.1|220.6|459
1630948200000|2021-09-06 17:10:00|222.7|221.2|222.7|221.2|223.01|221.51|222.6|221.1|589
1630948500000|2021-09-06 17:15:00|222.71|221.21|222.9|221.4|223.2|221.7|222.7|221.2|626
1630948800000|2021-09-06 17:20:00|222.86|221.36|222.5|221|222.87|221.37|222.2|220.7|592
1630949100000|2021-09-06 17:25:00|222.52|221.02|223.13|221.63|223.56|222.06|222.5|221|593
1630949400000|2021-09-06 17:30:00|223.14|221.64|223.43|221.93|223.43|221.93|222.84|221.34|519
1630949700000|2021-09-06 17:35:00|223.42|221.92|223.27|221.77|223.59|222.09|222.83|221.33|524
1630950000000|2021-09-06 17:40:00|223.25|221.75|222.91|221.41|223.3|221.8|222.64|221.14|559
1630950300000|2021-09-06 17:45:00|222.89|221.39|222.27|220.77|222.93|221.43|222.22|220.72|628
1630950600000|2021-09-06 17:50:00|222.29|220.79|222.75|221.25|222.82|221.32|222.12|220.62|631
1630950900000|2021-09-06 17:55:00|222.74|221.24|222.76|221.26|223.1|221.6|222.64|221.14|596
1630951200000|2021-09-06 18:00:00|222.75|221.25|222.37|220.87|222.99|221.49|221.99|220.49|566
1630951500000|2021-09-06 18:05:00|222.41|220.91|222.6|221.1|222.62|221.12|221.96|220.46|478
1630951800000|2021-09-06 18:10:00|222.61|221.11|222.75|221.25|223.59|222.09|222.34|220.84|638
1630952100000|2021-09-06 18:15:00|222.78|221.28|222.15|220.65|222.85|221.35|222.06|220.56|521
1630952400000|2021-09-06 18:20:00|222.14|220.64|221.72|220.22|222.31|220.81|221.64|220.14|545
1630952700000|2021-09-06 18:25:00|221.76|220.26|222.7|221.2|222.7|221.2|221.73|220.23|522
1630953000000|2021-09-06 18:30:00|222.69|221.19|222.8|221.3|222.83|221.33|222.5|221|431
1630953300000|2021-09-06 18:35:00|222.81|221.31|223.2|221.7|223.58|222.08|222.81|221.31|580
1630953600000|2021-09-06 18:40:00|223.18|221.68|223.12|221.62|223.32|221.82|222.96|221.46|537
1630953900000|2021-09-06 18:45:00|223.13|221.63|223.29|221.79|223.33|221.83|222.94|221.44|538
1630954200000|2021-09-06 18:50:00|223.27|221.77|222.83|221.33|223.31|221.81|222.61|221.11|513
1630954500000|2021-09-06 18:55:00|222.84|221.34|223.55|222.05|223.76|222.26|222.8|221.3|667
1630954800000|2021-09-06 19:00:00|223.56|222.06|223.77|222.27|223.8|222.3|223.42|221.92|630
1630955100000|2021-09-06 19:05:00|223.76|222.26|223.95|222.45|224.42|222.92|223.76|222.26|662
1630955400000|2021-09-06 19:10:00|223.94|222.44|223.69|222.19|223.96|222.46|223.48|221.98|614
1630955700000|2021-09-06 19:15:00|223.68|222.18|223.4|221.9|223.72|222.22|223.08|221.58|546
1630956000000|2021-09-06 19:20:00|223.39|221.89|223.74|222.24|223.92|222.42|223.28|221.78|474
1630956300000|2021-09-06 19:25:00|223.76|222.26|222.52|221.02|223.9|222.4|222.39|220.89|643
1630956600000|2021-09-06 19:30:00|222.53|221.03|221.71|220.21|222.75|221.25|221.7|220.2|611
1630956900000|2021-09-06 19:35:00|221.7|220.2|221.92|220.42|222.31|220.81|221.57|220.07|574
1630957200000|2021-09-06 19:40:00|221.93|220.43|221.84|220.34|222|220.5|221.32|219.82|503
1630957500000|2021-09-06 19:45:00|221.85|220.35|221.33|219.83|221.85|220.35|221.19|219.69|504
1630957800000|2021-09-06 19:50:00|221.34|219.84|221.4|219.9|221.66|220.16|221.28|219.78|526
1630958100000|2021-09-06 19:55:00|221.41|219.91|221.05|219.55|221.45|219.95|220.87|219.37|505
1630958400000|2021-09-06 20:00:00|221.04|219.54|220.84|219.34|221.67|220.17|220.7|219.2|585
1630958700000|2021-09-06 20:05:00|220.86|219.36|220.78|219.28|220.96|219.46|220.13|218.63|620
1630959000000|2021-09-06 20:10:00|220.82|219.32|220.68|219.18|220.89|219.39|220.42|218.92|518
1630959300000|2021-09-06 20:15:00|220.69|219.19|221.18|219.68|221.42|219.92|220.32|218.82|561
1630959600000|2021-09-06 20:20:00|221.17|219.67|221.84|220.34|221.96|220.46|221.14|219.64|655
1630959900000|2021-09-06 20:25:00|221.83|220.33|221.24|219.74|221.85|220.35|221.19|219.69|490
1630960200000|2021-09-06 20:30:00|221.23|219.73|221.3|219.8|221.81|220.31|221.15|219.65|512
1630960500000|2021-09-06 20:35:00|221.31|219.81|221.63|220.13|221.84|220.34|221.29|219.79|438
1630960800000|2021-09-06 20:40:00|221.62|220.12|221.83|220.33|221.95|220.45|221.53|220.03|512
1630961100000|2021-09-06 20:45:00|221.84|220.34|221.91|220.41|221.94|220.44|221.63|220.13|375
1630961400000|2021-09-06 20:50:00|221.9|220.4|222.49|220.99|222.67|221.17|221.82|220.32|505
1630961700000|2021-09-06 20:55:00|222.5|221|223.05|221.55|223.41|221.91|222.33|220.83|507
1630962000000|2021-09-06 21:00:00|223.08|221.58|223.97|222.47|223.97|222.47|223.04|221.54|311
1630962300000|2021-09-06 21:05:00|224|222.5|223.74|222.24|224.25|222.75|223.45|221.95|550
1630962600000|2021-09-06 21:10:00|223.7|222.2|223.58|222.08|223.76|222.26|223.44|221.94|383
1630962900000|2021-09-06 21:15:00|223.56|222.06|223.44|221.94|223.82|222.32|223.4|221.9|342
1630963200000|2021-09-06 21:20:00|223.42|221.92|223.95|222.45|223.97|222.47|223.41|221.91|371
1630963500000|2021-09-06 21:25:00|223.94|222.44|223.65|222.15|223.97|222.47|223.65|222.15|369
1630963800000|2021-09-06 21:30:00|223.66|222.16|223.44|221.94|223.8|222.3|223.36|221.86|369
1630964100000|2021-09-06 21:35:00|223.45|221.95|223.52|222.02|223.54|222.04|223.45|221.95|189
1630964400000|2021-09-06 21:40:00|223.51|222.01|223.08|221.58|223.61|222.11|223.02|221.52|375
1630964700000|2021-09-06 21:45:00|223.07|221.57|223.06|221.56|223.36|221.86|222.93|221.43|508
1630965000000|2021-09-06 21:50:00|223.07|221.57|222.93|221.43|223.09|221.59|222.75|221.25|490
1630965300000|2021-09-06 21:55:00|222.92|221.42|223.36|221.86|223.51|222.01|222.84|221.34|497
1630965600000|2021-09-06 22:00:00|223.33|221.83|223.16|221.66|224.49|222.99|223.12|221.62|664
1630965900000|2021-09-06 22:05:00|223.17|221.67|223.13|221.63|223.61|222.11|222.94|221.44|784
1630966200000|2021-09-06 22:10:00|223.12|221.62|222.76|221.26|223.21|221.71|222.75|221.25|636
1630966500000|2021-09-06 22:15:00|222.77|221.27|223.3|221.8|223.98|222.48|222.75|221.25|709
1630966800000|2021-09-06 22:20:00|223.28|221.78|223.44|221.94|223.67|222.17|223.16|221.66|730
1630967100000|2021-09-06 22:25:00|223.42|221.92|223.28|221.78|223.8|222.3|222.9|221.4|694
1630967400000|2021-09-06 22:30:00|223.27|221.77|223.18|221.68|223.6|222.1|223.06|221.56|661
1630967700000|2021-09-06 22:35:00|223.19|221.69|222.69|221.19|223.35|221.85|222.68|221.18|644
1630968000000|2021-09-06 22:40:00|222.72|221.22|221.77|220.27|222.86|221.36|221.27|219.77|710
1630968300000|2021-09-06 22:45:00|221.79|220.29|221.22|219.72|221.79|220.29|220.62|219.12|708
1630968600000|2021-09-06 22:50:00|221.27|219.77|220.96|219.46|221.3|219.8|220.74|219.24|567
1630968900000|2021-09-06 22:55:00|220.97|219.47|221.2|219.7|221.21|219.71|220.78|219.28|530
1630969200000|2021-09-06 23:00:00|221.19|219.69|220.35|218.85|221.75|220.25|220.31|218.81|660
1630969500000|2021-09-06 23:05:00|220.33|218.83|219.88|218.38|220.38|218.88|219.72|218.22|659
1630969800000|2021-09-06 23:10:00|219.87|218.37|218.73|217.23|219.95|218.45|217.93|216.43|761
1630970100000|2021-09-06 23:15:00|218.75|217.25|218.52|217.02|219.01|217.51|218.19|216.69|610
1630970400000|2021-09-06 23:20:00|218.53|217.03|219.05|217.55|219.3|217.8|218.52|217.02|573
1630970700000|2021-09-06 23:25:00|219.06|217.56|219.14|217.64|219.61|218.11|219.04|217.54|632
1630971000000|2021-09-06 23:30:00|219.13|217.63|219.53|218.03|219.98|218.48|218.87|217.37|677
1630971300000|2021-09-06 23:35:00|219.51|218.01|220.08|218.58|220.29|218.79|219.48|217.98|701
1630971600000|2021-09-06 23:40:00|220.09|218.59|220.11|218.61|220.36|218.86|219.86|218.36|633
1630971900000|2021-09-06 23:45:00|220.1|218.6|219.91|218.41|220.4|218.9|219.71|218.21|680
1630972200000|2021-09-06 23:50:00|219.92|218.42|220.11|218.61|220.22|218.72|219.89|218.39|635
1630972500000|2021-09-06 23:55:00|220.12|218.62|220.2|218.7|220.73|219.23|220|218.5|697
1630972800000|2021-09-07 00:00:00|220.24|218.74|221.41|219.91|221.48|219.98|219.99|218.49|728
1630973100000|2021-09-07 00:05:00|221.43|219.93|220.52|219.02|221.49|219.99|220.33|218.83|630
1630973400000|2021-09-07 00:10:00|220.53|219.03|220.09|218.59|220.82|219.32|219.93|218.43|700
1630973700000|2021-09-07 00:15:00|220.08|218.58|219.1|217.6|220.28|218.78|219.07|217.57|685
1630974000000|2021-09-07 00:20:00|219.09|217.59|218.33|216.83|219.21|217.71|218.28|216.78|773
1630974300000|2021-09-07 00:25:00|218.34|216.84|218.56|217.06|218.92|217.42|218.05|216.55|717
1630974600000|2021-09-07 00:30:00|218.55|217.05|218.08|216.58|219.2|217.7|217.84|216.34|551
1630974900000|2021-09-07 00:35:00|218.03|216.53|217.5|216|218.11|216.61|216.75|215.25|799
1630975200000|2021-09-07 00:40:00|217.49|215.99|216.39|214.89|217.86|216.36|216.2|214.7|768
1630975500000|2021-09-07 00:45:00|216.4|214.9|216.96|215.46|217.29|215.79|215.98|214.48|679
1630975800000|2021-09-07 00:50:00|216.98|215.48|216.88|215.38|217.25|215.75|216.71|215.21|672
1630976100000|2021-09-07 00:55:00|216.87|215.37|216.72|215.22|216.99|215.49|216.27|214.77|626
1630976400000|2021-09-07 01:00:00|216.73|215.23|218.1|216.6|218.12|216.62|216.5|215|663
1630976700000|2021-09-07 01:05:00|218.09|216.59|217.7|216.2|218.09|216.59|217.5|216|502
1630977000000|2021-09-07 01:10:00|217.69|216.19|218.29|216.79|218.81|217.31|217.63|216.13|566
1630977300000|2021-09-07 01:15:00|218.28|216.78|218.35|216.85|218.61|217.11|217.99|216.49|583
1630977600000|2021-09-07 01:20:00|218.34|216.84|218.21|216.71|218.42|216.92|218.17|216.67|485
1630977900000|2021-09-07 01:25:00|218.22|216.72|217.26|215.76|218.28|216.78|217.24|215.74|450
1630978200000|2021-09-07 01:30:00|217.27|215.77|217.67|216.17|217.69|216.19|217.08|215.58|593
1630978500000|2021-09-07 01:35:00|217.69|216.19|217.8|216.3|217.86|216.36|217.31|215.81|580
1630978800000|2021-09-07 01:40:00|217.79|216.29|218.39|216.89|218.7|217.2|217.68|216.18|564
1630979100000|2021-09-07 01:45:00|218.4|216.9|218.49|216.99|218.97|217.47|218.4|216.9|546
1630979400000|2021-09-07 01:50:00|218.5|217|218.04|216.54|218.65|217.15|218.01|216.51|495
1630979700000|2021-09-07 01:55:00|218.05|216.55|219.06|217.56|219.08|217.58|218.04|216.54|419
1630980000000|2021-09-07 02:00:00|219.05|217.55|219.38|217.88|219.56|218.06|218.98|217.48|528
1630980300000|2021-09-07 02:05:00|219.4|217.9|219.71|218.21|219.81|218.31|219.2|217.7|578
1630980600000|2021-09-07 02:10:00|219.7|218.2|219.76|218.26|219.83|218.33|219.55|218.05|490
1630980900000|2021-09-07 02:15:00|219.77|218.27|220.05|218.55|220.09|218.59|219.76|218.26|484
1630981200000|2021-09-07 02:20:00|220.03|218.53|220.54|219.04|220.56|219.06|219.94|218.44|549
1630981500000|2021-09-07 02:25:00|220.55|219.05|220.36|218.86|220.66|219.16|220.08|218.58|552
1630981800000|2021-09-07 02:30:00|220.35|218.85|220.28|218.78|220.6|219.1|220.22|218.72|476
1630982100000|2021-09-07 02:35:00|220.27|218.77|220.4|218.9|220.55|219.05|220.23|218.73|468
1630982400000|2021-09-07 02:40:00|220.41|218.91|220.54|219.04|220.59|219.09|220.35|218.85|567
1630982700000|2021-09-07 02:45:00|220.55|219.05|220.75|219.25|220.77|219.27|220.52|219.02|487
1630983000000|2021-09-07 02:50:00|220.76|219.26|220.51|219.01|220.8|219.3|219.96|218.46|475
1630983300000|2021-09-07 02:55:00|220.52|219.02|220.6|219.1|220.65|219.15|220.14|218.64|569
1630983600000|2021-09-07 03:00:00|220.61|219.11|220.73|219.23|220.96|219.46|220.57|219.07|532
1630983900000|2021-09-07 03:05:00|220.72|219.22|222.48|220.98|222.49|220.99|220.65|219.15|626
1630984200000|2021-09-07 03:10:00|222.47|220.97|222.12|220.62|222.69|221.19|221.83|220.33|673
1630984500000|2021-09-07 03:15:00|222.11|220.61|221.48|219.98|222.25|220.75|221.43|219.93|557
1630984800000|2021-09-07 03:20:00|221.47|219.97|220.73|219.23|221.58|220.08|220.73|219.23|492
1630985100000|2021-09-07 03:25:00|220.74|219.24|220.05|218.55|220.91|219.41|219.94|218.44|533
1630985400000|2021-09-07 03:30:00|220.06|218.56|220.58|219.08|220.77|219.27|220.04|218.54|539
1630985700000|2021-09-07 03:35:00|220.57|219.07|220|218.5|220.64|219.14|219.48|217.98|557
1630986000000|2021-09-07 03:40:00|220.02|218.52|219.5|218|220.17|218.67|219.5|218|638
1630986300000|2021-09-07 03:45:00|219.51|218.01|220.13|218.63|220.18|218.68|219.51|218.01|540
1630986600000|2021-09-07 03:50:00|220.12|218.62|219.62|218.12|220.2|218.7|219.56|218.06|533
1630986900000|2021-09-07 03:55:00|219.61|218.11|219.94|218.44|220|218.5|219.58|218.08|551
1630987200000|2021-09-07 04:00:00|219.95|218.45|219.3|217.8|220.32|218.82|219.15|217.65|628
1630987500000|2021-09-07 04:05:00|219.32|217.82|220.17|218.67|220.43|218.93|219.3|217.8|663
1630987800000|2021-09-07 04:10:00|220.16|218.66|219.77|218.27|220.16|218.66|219.5|218|475
1630988100000|2021-09-07 04:15:00|219.76|218.26|220.08|218.58|220.14|218.64|219.7|218.2|463
1630988400000|2021-09-07 04:20:00|220.07|218.57|219.55|218.05|220.08|218.58|219.32|217.82|551
1630988700000|2021-09-07 04:25:00|219.54|218.04|219.32|217.82|220.14|218.64|219.22|217.72|556
1630989000000|2021-09-07 04:30:00|219.33|217.83|219.48|217.98|219.89|218.39|219.29|217.79|565
1630989300000|2021-09-07 04:35:00|219.5|218|219.56|218.06|219.59|218.09|219.04|217.54|471
1630989600000|2021-09-07 04:40:00|219.57|218.07|220.31|218.81|220.39|218.89|219.53|218.03|566
1630989900000|2021-09-07 04:45:00|220.39|218.89|221.18|219.68|221.73|220.23|220.38|218.88|587
1630990200000|2021-09-07 04:50:00|221.17|219.67|220.29|218.79|221.31|219.81|220.28|218.78|563
1630990500000|2021-09-07 04:55:00|220.3|218.8|219.75|218.25|220.3|218.8|219.69|218.19|467
1630990800000|2021-09-07 05:00:00|219.72|218.22|218.87|217.37|219.82|218.32|218.67|217.17|569
1630991100000|2021-09-07 05:05:00|218.86|217.36|218.71|217.21|218.86|217.36|218.18|216.68|548
1630991400000|2021-09-07 05:10:00|218.73|217.23|219.32|217.82|219.57|218.07|218.71|217.21|655
1630991700000|2021-09-07 05:15:00|219.31|217.81|219.8|218.3|219.81|218.31|219.13|217.63|627
1630992000000|2021-09-07 05:20:00|219.81|218.31|220.06|218.56|220.43|218.93|219.72|218.22|563
1630992300000|2021-09-07 05:25:00|220.08|218.58|219.87|218.37|220.23|218.73|219.66|218.16|500
1630992600000|2021-09-07 05:30:00|219.86|218.36|218.81|217.31|219.87|218.37|218.73|217.23|550
1630992900000|2021-09-07 05:35:00|218.8|217.3|219.69|218.19|219.72|218.22|218.66|217.16|585
1630993200000|2021-09-07 05:40:00|219.68|218.18|220.32|218.82|220.34|218.84|219.53|218.03|585
1630993500000|2021-09-07 05:45:00|220.33|218.83|220.45|218.95|220.97|219.47|220.33|218.83|571
1630993800000|2021-09-07 05:50:00|220.44|218.94|220.86|219.36|220.89|219.39|219.98|218.48|593
1630994100000|2021-09-07 05:55:00|220.81|219.31|221.19|219.69|221.48|219.98|220.8|219.3|593
1630994400000|2021-09-07 06:00:00|221.22|219.72|220.8|219.3|221.62|220.12|220.78|219.28|478
1630994700000|2021-09-07 06:05:00|220.79|219.29|221.22|219.72|221.36|219.86|220.76|219.26|485
1630995000000|2021-09-07 06:10:00|221.2|219.7|221.37|219.87|222.04|220.54|221.14|219.64|524
1630995300000|2021-09-07 06:15:00|221.33|219.83|221.45|219.95|221.49|219.99|220.91|219.41|555
1630995600000|2021-09-07 06:20:00|221.43|219.93|221.11|219.61|221.44|219.94|221.11|219.61|429
1630995900000|2021-09-07 06:25:00|221.1|219.6|220.63|219.13|221.24|219.74|220.38|218.88|533
1630996200000|2021-09-07 06:30:00|220.62|219.12|220.4|218.9|220.72|219.22|219.7|218.2|576
1630996500000|2021-09-07 06:35:00|220.39|218.89|220.8|219.3|221.68|220.18|220.38|218.88|634
1630996800000|2021-09-07 06:40:00|220.81|219.31|220.34|218.84|221.25|219.75|220.19|218.69|613
1630997100000|2021-09-07 06:45:00|220.35|218.85|220.19|218.69|220.53|219.03|219.82|218.32|575
1630997400000|2021-09-07 06:50:00|220.21|218.71|219.01|217.51|220.21|218.71|218.86|217.36|681
1630997700000|2021-09-07 06:55:00|219.03|217.53|217.61|216.11|219.04|217.54|217.54|216.04|679
1630998000000|2021-09-07 07:00:00|217.6|216.1|217.82|216.32|218.37|216.87|217.54|216.04|668
1630998300000|2021-09-07 07:05:00|217.8|216.3|216.46|214.96|217.95|216.45|216.41|214.91|728
1630998600000|2021-09-07 07:10:00|216.45|214.95|216.55|215.05|216.72|215.22|216.08|214.58|781
1630998900000|2021-09-07 07:15:00|216.53|215.03|217.48|215.98|217.6|216.1|216.04|214.54|720
1630999200000|2021-09-07 07:20:00|217.49|215.99|217.8|216.3|218.31|216.81|217.34|215.84|652
1630999500000|2021-09-07 07:25:00|217.77|216.27|218.21|216.71|218.74|217.24|217.65|216.15|637
1630999800000|2021-09-07 07:30:00|218.18|216.68|218.16|216.66|218.2|216.7|217.29|215.79|638
1631000100000|2021-09-07 07:35:00|218.1|216.6|219.19|217.69|219.19|217.69|217.65|216.15|628
1631000400000|2021-09-07 07:40:00|219.16|217.66|218.35|216.85|219.2|217.7|218.22|216.72|435
1631000700000|2021-09-07 07:45:00|218.34|216.84|217.46|215.96|218.44|216.94|217.04|215.54|653
1631001000000|2021-09-07 07:50:00|217.47|215.97|218.45|216.95|218.64|217.14|217.16|215.66|646
1631001300000|2021-09-07 07:55:00|218.46|216.96|217.65|216.15|218.46|216.96|217.27|215.77|715
1631001600000|2021-09-07 08:00:00|217.66|216.16|217.38|215.88|217.77|216.27|217.05|215.55|622
1631001900000|2021-09-07 08:05:00|217.39|215.89|217.16|215.66|217.66|216.16|216.68|215.18|726
1631002200000|2021-09-07 08:10:00|217.17|215.67|216.05|214.55|217.28|215.78|216.05|214.55|736
1631002500000|2021-09-07 08:15:00|216.03|214.53|216.84|215.34|217.4|215.9|215.86|214.36|767
1631002800000|2021-09-07 08:20:00|216.87|215.37|214.73|213.23|216.9|215.4|213.89|212.39|803
1631003100000|2021-09-07 08:25:00|214.72|213.22|211.87|210.37|214.79|213.29|211.79|210.29|907
1631003400000|2021-09-07 08:30:00|211.85|210.35|210.12|208.62|212.64|211.14|209.6|208.1|1004
1631003700000|2021-09-07 08:35:00|210.16|208.66|212.87|211.37|214.07|212.57|209.82|208.32|975
1631004000000|2021-09-07 08:40:00|212.88|211.38|212.43|210.93|214.43|212.93|211.69|210.19|940
1631004300000|2021-09-07 08:45:00|212.46|210.96|212.68|211.18|213.28|211.78|211.65|210.15|911
1631004600000|2021-09-07 08:50:00|212.69|211.19|212.01|210.51|213.01|211.51|211.82|210.32|816
1631004900000|2021-09-07 08:55:00|212|210.5|210.74|209.24|212.26|210.76|210.72|209.22|786
1631005200000|2021-09-07 09:00:00|210.75|209.25|212.29|210.79|212.68|211.18|210.32|208.82|846
1631005500000|2021-09-07 09:05:00|212.3|210.8|212.33|210.83|212.54|211.04|211.72|210.22|750
1631005800000|2021-09-07 09:10:00|212.3|210.8|211.27|209.77|212.36|210.86|211.13|209.63|676
1631006100000|2021-09-07 09:15:00|211.26|209.76|211.02|209.52|211.43|209.93|210.45|208.95|724
1631006400000|2021-09-07 09:20:00|211.03|209.53|212.09|210.59|213.01|211.51|211|209.5|790
1631006700000|2021-09-07 09:25:00|212.1|210.6|211.23|209.73|212.11|210.61|211.22|209.72|696
1631007000000|2021-09-07 09:30:00|211.21|209.71|210.5|209|211.5|210|210.26|208.76|792
1631007300000|2021-09-07 09:35:00|210.51|209.01|209.92|208.42|210.96|209.46|209.86|208.36|729
1631007600000|2021-09-07 09:40:00|209.94|208.44|205.4|203.9|210.61|209.11|203.01|201.51|945
1631007900000|2021-09-07 09:45:00|205.38|203.88|206.35|204.85|207.53|206.03|205.35|203.85|862
1631008200000|2021-09-07 09:50:00|206.34|204.84|206.54|205.04|207.47|205.97|206.14|204.64|879
1631008500000|2021-09-07 09:55:00|206.53|205.03|206.01|204.51|206.94|205.44|205.52|204.02|849
1631008800000|2021-09-07 10:00:00|206.03|204.53|207.38|205.88|208.45|206.95|205.85|204.35|886
1631009100000|2021-09-07 10:05:00|207.39|205.89|207.53|206.03|207.91|206.41|207.01|205.51|840
1631009400000|2021-09-07 10:10:00|207.52|206.02|207.45|205.95|207.95|206.45|207.15|205.65|743
1631009700000|2021-09-07 10:15:00|207.44|205.94|206.67|205.17|207.45|205.95|205.86|204.36|715
1631010000000|2021-09-07 10:20:00|206.68|205.18|206.31|204.81|207.31|205.81|205.83|204.33|790
1631010300000|2021-09-07 10:25:00|206.3|204.8|207.33|205.83|207.7|206.2|206.29|204.79|737
1631010600000|2021-09-07 10:30:00|207.31|205.81|208.06|206.56|208.17|206.67|206.83|205.33|709
1631010900000|2021-09-07 10:35:00|208.08|206.58|207.74|206.24|208.14|206.64|207.44|205.94|738
1631011200000|2021-09-07 10:40:00|207.75|206.25|208.29|206.79|208.61|207.11|207.19|205.69|781
1631011500000|2021-09-07 10:45:00|208.27|206.77|208.31|206.81|208.55|207.05|207.87|206.37|695
1631011800000|2021-09-07 10:50:00|208.32|206.82|208.8|207.3|209.24|207.74|208.25|206.75|733
1631012100000|2021-09-07 10:55:00|208.82|207.32|208.4|206.9|208.87|207.37|208.05|206.55|706
1631012400000|2021-09-07 11:00:00|208.41|206.91|208.25|206.75|208.97|207.47|207.91|206.41|626
1631012700000|2021-09-07 11:05:00|208.24|206.74|208.12|206.62|208.38|206.88|207.62|206.12|646
1631013000000|2021-09-07 11:10:00|208.13|206.63|208.57|207.07|208.57|207.07|207.73|206.23|577
1631013300000|2021-09-07 11:15:00|208.56|207.06|208.32|206.82|208.57|207.07|206.91|205.41|670
1631013600000|2021-09-07 11:20:00|208.33|206.83|208.21|206.71|208.6|207.1|207.26|205.76|699
1631013900000|2021-09-07 11:25:00|208.22|206.72|208.91|207.41|209.15|207.65|208.14|206.64|651
1631014200000|2021-09-07 11:30:00|208.92|207.42|208.54|207.04|208.98|207.48|208.38|206.88|638
1631014500000|2021-09-07 11:35:00|208.53|207.03|208.21|206.71|208.57|207.07|208.1|206.6|591
1631014800000|2021-09-07 11:40:00|208.2|206.7|208.32|206.82|208.48|206.98|207.8|206.3|570
1631015100000|2021-09-07 11:45:00|208.27|206.77|207.76|206.26|208.39|206.89|207.61|206.11|576
1631015400000|2021-09-07 11:50:00|207.75|206.25|207.08|205.58|207.76|206.26|207.08|205.58|559
1631015700000|2021-09-07 11:55:00|207.07|205.57|207.55|206.05|208.18|206.68|206.99|205.49|645
1631016000000|2021-09-07 12:00:00|207.54|206.04|208.1|206.6|208.3|206.8|206.75|205.25|781
1631016300000|2021-09-07 12:05:00|208.09|206.59|208.2|206.7|208.9|207.4|208.02|206.52|738
1631016600000|2021-09-07 12:10:00|208.19|206.69|207.02|205.52|208.27|206.77|206.79|205.29|659
1631016900000|2021-09-07 12:15:00|207.01|205.51|207.12|205.62|208.1|206.6|206.93|205.43|693
1631017200000|2021-09-07 12:20:00|207.1|205.6|206.21|204.71|207.25|205.75|206.19|204.69|783
1631017500000|2021-09-07 12:25:00|206.2|204.7|205.81|204.31|206.57|205.07|205.7|204.2|773
1631017800000|2021-09-07 12:30:00|205.83|204.33|206.77|205.27|206.77|205.27|205.47|203.97|770
1631018100000|2021-09-07 12:35:00|206.76|205.26|207.35|205.85|207.81|206.31|206.49|204.99|699
1631018400000|2021-09-07 12:40:00|207.34|205.84|206.28|204.78|207.5|206|206.26|204.76|754
1631018700000|2021-09-07 12:45:00|206.25|204.75|208.13|206.63|208.25|206.75|206.23|204.73|674
1631019000000|2021-09-07 12:50:00|208.06|206.56|208.41|206.91|208.57|207.07|207.74|206.24|608
1631019300000|2021-09-07 12:55:00|208.4|206.9|208.15|206.65|208.54|207.04|208.11|206.61|590
1631019600000|2021-09-07 13:00:00|208.17|206.67|208.59|207.09|208.6|207.1|207.65|206.15|571
1631019900000|2021-09-07 13:05:00|208.6|207.1|208.13|206.63|208.66|207.16|207.99|206.49|603
1631020200000|2021-09-07 13:10:00|208.12|206.62|208.16|206.66|208.32|206.82|207.63|206.13|514
1631020500000|2021-09-07 13:15:00|208.15|206.65|208.93|207.43|208.96|207.46|207.86|206.36|585
1631020800000|2021-09-07 13:20:00|208.89|207.39|209.6|208.1|209.64|208.14|208.68|207.18|672
1631021100000|2021-09-07 13:25:00|209.61|208.11|209.62|208.12|209.92|208.42|209.34|207.84|506
1631021400000|2021-09-07 13:30:00|209.61|208.11|209.27|207.77|209.61|208.11|209.01|207.51|603
1631021700000|2021-09-07 13:35:00|209.3|207.8|207.44|205.94|209.32|207.82|207.4|205.9|678
1631022000000|2021-09-07 13:40:00|207.46|205.96|206.73|205.23|207.5|206|206.5|205|679
1631022300000|2021-09-07 13:45:00|206.72|205.22|205.87|204.37|206.73|205.23|205.79|204.29|614
1631022600000|2021-09-07 13:50:00|205.86|204.36|204.94|203.44|206.01|204.51|204.3|202.8|744
1631022900000|2021-09-07 13:55:00|204.93|203.43|204.46|202.96|205.47|203.97|204.13|202.63|772
1631023200000|2021-09-07 14:00:00|204.43|202.93|205.43|203.93|205.96|204.46|203.65|202.15|818
1631023500000|2021-09-07 14:05:00|205.47|203.97|204.74|203.24|206.05|204.55|204.68|203.18|709
1631023800000|2021-09-07 14:10:00|204.75|203.25|202.7|201.2|205.23|203.73|201.96|200.46|864
1631024100000|2021-09-07 14:15:00|202.68|201.18|202.56|201.06|203.17|201.67|200.86|199.36|900
1631024400000|2021-09-07 14:20:00|202.57|201.07|201.64|200.14|202.82|201.32|201.23|199.73|867
1631024700000|2021-09-07 14:25:00|201.62|200.12|195.74|194.24|201.63|200.13|194.64|193.14|978
1631025000000|2021-09-07 14:30:00|195.75|194.25|198.63|197.13|199.32|197.82|195.73|194.23|954
1631025300000|2021-09-07 14:35:00|198.61|197.11|199.05|197.55|199.42|197.92|197.4|195.9|904
1631025600000|2021-09-07 14:40:00|199.04|197.54|196.91|195.41|199.04|197.54|196.52|195.02|935
1631025900000|2021-09-07 14:45:00|196.85|195.35|190.63|189.13|196.85|195.35|190.16|188.66|972
1631026200000|2021-09-07 14:50:00|190.62|189.12|194.04|192.54|194.38|192.88|190.24|188.74|1024
1631026500000|2021-09-07 14:55:00|193.99|192.49|185.27|183.77|194.88|193.38|185.18|183.68|1005
1631026800000|2021-09-07 15:00:00|185.33|183.83|188.87|187.37|189.92|188.42|182.62|181.12|1031
1631027100000|2021-09-07 15:05:00|188.85|187.35|165.5|164|188.86|187.36|164.09|162.59|1065
1631027400000|2021-09-07 15:10:00|165.52|164.02|176.26|174.76|176.77|175.27|164.28|162.78|1082
1631027700000|2021-09-07 15:15:00|176.25|174.75|180.27|178.77|181.43|179.93|173.13|171.63|1070
1631028000000|2021-09-07 15:20:00|180.13|178.63|181.33|179.83|181.87|180.37|177.29|175.79|1035
1631028300000|2021-09-07 15:25:00|181.47|179.97|179.33|177.83|182.97|181.47|178.59|177.09|988
1631028600000|2021-09-07 15:30:00|179.22|177.72|179.99|178.49|181.19|179.69|178.29|176.79|996
1631028900000|2021-09-07 15:35:00|180.02|178.52|182.67|181.17|182.71|181.21|179.26|177.76|833
1631029200000|2021-09-07 15:40:00|182.64|181.14|183.94|182.44|184.56|183.06|182.14|180.64|957
1631029500000|2021-09-07 15:45:00|183.76|182.26|180.21|178.71|183.99|182.49|179.09|177.59|941
1631029800000|2021-09-07 15:50:00|180.15|178.65|180.03|178.53|180.44|178.94|177.59|176.09|848
1631030100000|2021-09-07 15:55:00|179.97|178.47|180.72|179.22|182.29|180.79|179.73|178.23|752
1631030400000|2021-09-07 16:00:00|180.69|179.19|179.76|178.26|181.59|180.09|179.76|178.26|737
1631030700000|2021-09-07 16:05:00|179.71|178.21|182.18|180.68|182.48|180.98|179.57|178.07|432
1631031000000|2021-09-07 16:10:00|182.04|180.54|183.71|182.21|184.45|182.95|180.96|179.46|479
1631031300000|2021-09-07 16:15:00|183.7|182.2|185.53|184.03|185.56|184.06|183.35|181.85|585
1631031600000|2021-09-07 16:20:00|185.54|184.04|183.98|182.48|185.85|184.35|183.97|182.47|527
1631031900000|2021-09-07 16:25:00|183.99|182.49|184.35|182.85|184.48|182.98|183.17|181.67|525
1631032200000|2021-09-07 16:30:00|184.36|182.86|184.06|182.56|185.19|183.69|183.63|182.13|619
1631032500000|2021-09-07 16:35:00|184.19|182.69|184.6|183.1|184.71|183.21|183.33|181.83|622
1631032800000|2021-09-07 16:40:00|184.5|183|185.43|183.93|185.43|183.93|184.11|182.61|576
1631033100000|2021-09-07 16:45:00|185.38|183.88|185.93|184.43|186.01|184.51|184.91|183.41|482
1631033400000|2021-09-07 16:50:00|185.94|184.44|186.48|184.98|187.36|185.86|185.58|184.08|563
1631033700000|2021-09-07 16:55:00|186.45|184.95|186.64|185.14|187.45|185.95|186.29|184.79|482
1631034000000|2021-09-07 17:00:00|186.63|185.13|185.54|184.04|187.25|185.75|185.4|183.9|583
1631034300000|2021-09-07 17:05:00|185.56|184.06|185.01|183.51|185.93|184.43|184.11|182.61|633
1631034600000|2021-09-07 17:10:00|185.03|183.53|184.01|182.51|185.13|183.63|184.01|182.51|511
1631034900000|2021-09-07 17:15:00|184.02|182.52|184.91|183.41|185.03|183.53|184.01|182.51|536
1631035200000|2021-09-07 17:20:00|184.92|183.42|182.26|180.76|185.13|183.63|182.23|180.73|528
1631035500000|2021-09-07 17:25:00|182.23|180.73|182.07|180.57|183.51|182.01|180.56|179.06|868
1631035800000|2021-09-07 17:30:00|182.06|180.56|181.78|180.28|182.48|180.98|181.05|179.55|817
1631036100000|2021-09-07 17:35:00|181.76|180.26|181.38|179.88|182.57|181.07|181.11|179.61|744
1631036400000|2021-09-07 17:40:00|181.37|179.87|180.67|179.17|182.2|180.7|180.17|178.67|707
1631036700000|2021-09-07 17:45:00|180.66|179.16|180.52|179.02|181.4|179.9|179.58|178.08|783
1631037000000|2021-09-07 17:50:00|180.44|178.94|180|178.5|181.1|179.6|179.53|178.03|887
1631037300000|2021-09-07 17:55:00|179.97|178.47|182.54|181.04|184.57|183.07|179.49|177.99|1005
1631037600000|2021-09-07 18:00:00|182.57|181.07|183.98|182.48|184.66|183.16|181.72|180.22|928
1631037900000|2021-09-07 18:05:00|183.9|182.4|182.24|180.74|183.9|182.4|182|180.5|964
1631038200000|2021-09-07 18:10:00|182.22|180.72|180.8|179.3|182.52|181.02|180.29|178.79|888
1631038500000|2021-09-07 18:15:00|180.83|179.33|178.59|177.09|180.84|179.34|177.15|175.65|1018
1631038800000|2021-09-07 18:20:00|178.61|177.11|180.79|179.29|180.88|179.38|178.59|177.09|911
1631039100000|2021-09-07 18:25:00|180.8|179.3|182.02|180.52|182.32|180.82|180.34|178.84|910
1631039400000|2021-09-07 18:30:00|182.03|180.53|181.1|179.6|182.52|181.02|181.07|179.57|842
1631039700000|2021-09-07 18:35:00|181.09|179.59|182.54|181.04|183.49|181.99|180.4|178.9|948
1631040000000|2021-09-07 18:40:00|182.57|181.07|182.51|181.01|183.51|182.01|181.8|180.3|877
1631040300000|2021-09-07 18:45:00|182.58|181.08|182.24|180.74|183.19|181.69|181.81|180.31|869
1631040600000|2021-09-07 18:50:00|182.25|180.75|180.89|179.39|182.58|181.08|180.84|179.34|856
1631040900000|2021-09-07 18:55:00|180.92|179.42|180.79|179.29|181.81|180.31|180.4|178.9|879
1631041200000|2021-09-07 19:00:00|180.83|179.33|180.2|178.7|181.38|179.88|180.07|178.57|829
1631041500000|2021-09-07 19:05:00|180.1|178.6|180.09|178.59|180.97|179.47|179.92|178.42|732
1631041800000|2021-09-07 19:10:00|180.13|178.63|181.3|179.8|181.7|180.2|180.04|178.54|622
1631042100000|2021-09-07 19:15:00|181.38|179.88|181.8|180.3|182.7|181.2|180.91|179.41|674
1631042400000|2021-09-07 19:20:00|181.89|180.39|181.96|180.46|182.15|180.65|181.16|179.66|748
1631042700000|2021-09-07 19:25:00|181.92|180.42|181.45|179.95|181.96|180.46|181.14|179.64|694
1631043000000|2021-09-07 19:30:00|181.44|179.94|179.64|178.14|181.73|180.23|179.39|177.89|742
1631043300000|2021-09-07 19:35:00|179.65|178.15|178.71|177.21|179.8|178.3|178.67|177.17|709
1631043600000|2021-09-07 19:40:00|178.81|177.31|180.07|178.57|180.18|178.68|178.7|177.2|661
1631043900000|2021-09-07 19:45:00|180|178.5|180.59|179.09|180.71|179.21|179.02|177.52|709
1631044200000|2021-09-07 19:50:00|180.61|179.11|179.24|177.74|180.65|179.15|179.2|177.7|612
1631044500000|2021-09-07 19:55:00|179.21|177.71|178.2|176.7|179.52|178.02|177.46|175.96|826
1631044800000|2021-09-07 20:00:00|178.21|176.71|179.69|178.19|179.71|178.21|177.86|176.36|711
1631045100000|2021-09-07 20:05:00|179.71|178.21|177.99|176.49|179.71|178.21|177.82|176.32|793
1631045400000|2021-09-07 20:10:00|177.98|176.48|179.14|177.64|179.25|177.75|177.71|176.21|780
1631045700000|2021-09-07 20:15:00|179.1|177.6|180.7|179.2|180.7|179.2|178.03|176.53|874
1631046000000|2021-09-07 20:20:00|180.71|179.21|180.9|179.4|181|179.5|180.2|178.7|812
1631046300000|2021-09-07 20:25:00|180.97|179.47|179.8|178.3|180.98|179.48|179.62|178.12|794
1631046600000|2021-09-07 20:30:00|179.73|178.23|178.52|177.02|179.9|178.4|178.22|176.72|804
1631046900000|2021-09-07 20:35:00|178.5|177|176.95|175.45|179.04|177.54|176.64|175.14|820
1631047200000|2021-09-07 20:40:00|176.98|175.48|176.41|174.91|177.86|176.36|176.22|174.72|930
1631047500000|2021-09-07 20:45:00|176.46|174.96|176.42|174.92|176.84|175.34|176.11|174.61|828
1631047800000|2021-09-07 20:50:00|176.45|174.95|178.33|176.83|178.6|177.1|176.45|174.95|915
1631048100000|2021-09-07 20:55:00|178.38|176.88|177.92|176.42|178.75|177.25|177.4|175.9|833
1631048400000|2021-09-07 21:00:00|177.91|176.41|178.02|176.52|178.47|176.97|177.88|176.38|453
1631048700000|2021-09-07 21:05:00|178.01|176.51|177.77|176.27|178.02|176.52|177.6|176.1|615
1631049000000|2021-09-07 21:10:00|177.76|176.26|177.06|175.56|177.82|176.32|177|175.5|680
1631049300000|2021-09-07 21:15:00|177.02|175.52|175.28|173.78|177.06|175.56|174.95|173.45|782
1631049600000|2021-09-07 21:20:00|175.3|173.8|174.08|172.58|175.52|174.02|173.9|172.4|766
1631049900000|2021-09-07 21:25:00|174.02|172.52|173.31|171.81|174.37|172.87|173.3|171.8|708
1631050200000|2021-09-07 21:30:00|173.32|171.82|175.24|173.74|175.3|173.8|173.31|171.81|595
1631050500000|2021-09-07 21:35:00|175.25|173.75|174.09|172.59|175.54|174.04|173.91|172.41|707
1631050800000|2021-09-07 21:40:00|174.07|172.57|174.23|172.73|175.13|173.63|173.55|172.05|723
1631051100000|2021-09-07 21:45:00|174.2|172.7|175.64|174.14|175.73|174.23|174.16|172.66|579
1631051400000|2021-09-07 21:50:00|175.6|174.1|174.73|173.23|175.76|174.26|174.05|172.55|744
1631051700000|2021-09-07 21:55:00|174.71|173.21|175.19|173.69|175.56|174.06|173.71|172.21|781
1631052000000|2021-09-07 22:00:00|175.2|173.7|174.63|173.13|175.2|173.7|173.57|172.07|878
1631052300000|2021-09-07 22:05:00|174.61|173.11|176.49|174.99|176.58|175.08|174.53|173.03|816
1631052600000|2021-09-07 22:10:00|176.5|175|176.75|175.25|177.15|175.65|176.16|174.66|804
1631052900000|2021-09-07 22:15:00|176.7|175.2|177.43|175.93|177.81|176.31|176.02|174.52|782
1631053200000|2021-09-07 22:20:00|177.49|175.99|177.7|176.2|177.83|176.33|176.67|175.17|856
1631053500000|2021-09-07 22:25:00|177.69|176.19|178.45|176.95|178.67|177.17|177.31|175.81|772
1631053800000|2021-09-07 22:30:00|178.47|176.97|178.69|177.19|178.95|177.45|178|176.5|835
1631054100000|2021-09-07 22:35:00|178.71|177.21|178.3|176.8|178.84|177.34|177.78|176.28|750
1631054400000|2021-09-07 22:40:00|178.44|176.94|179.25|177.75|179.37|177.87|178.34|176.84|760
1631054700000|2021-09-07 22:45:00|179.18|177.68|179.1|177.6|179.33|177.83|178.74|177.24|781
1631055000000|2021-09-07 22:50:00|179.18|177.68|179.22|177.72|179.31|177.81|178.78|177.28|655
1631055300000|2021-09-07 22:55:00|179.23|177.73|179.01|177.51|179.26|177.76|178.37|176.87|737
1631055600000|2021-09-07 23:00:00|179.05|177.55|178.21|176.71|179.1|177.6|177.77|176.27|779
1631055900000|2021-09-07 23:05:00|178.22|176.72|177.84|176.34|178.4|176.9|177.48|175.98|751
1631056200000|2021-09-07 23:10:00|177.78|176.28|177.51|176.01|177.93|176.43|176.85|175.35|800
1631056500000|2021-09-07 23:15:00|177.49|175.99|178.23|176.73|178.32|176.82|177.43|175.93|775
1631056800000|2021-09-07 23:20:00|178.22|176.72|178.66|177.16|179.06|177.56|178.16|176.66|737
1631057100000|2021-09-07 23:25:00|178.67|177.17|179.98|178.48|180.47|178.97|178.65|177.15|827
1631057400000|2021-09-07 23:30:00|179.92|178.42|179.47|177.97|180.48|178.98|179|177.5|829
1631057700000|2021-09-07 23:35:00|179.44|177.94|178.83|177.33|179.47|177.97|178.5|177|751
1631058000000|2021-09-07 23:40:00|178.85|177.35|179.08|177.58|179.51|178.01|178.3|176.8|725
1631058300000|2021-09-07 23:45:00|179.07|177.57|179.57|178.07|179.69|178.19|178.4|176.9|868
1631058600000|2021-09-07 23:50:00|179.6|178.1|178.1|176.6|180.26|178.76|178.1|176.6|869
1631058900000|2021-09-07 23:55:00|178.03|176.53|179.14|177.64|179.18|177.68|177.6|176.1|853
1631059200000|2021-09-08 00:00:00|179.15|177.65|177.56|176.06|179.62|178.12|177.29|175.79|879
1631059500000|2021-09-08 00:05:00|177.53|176.03|176.15|174.65|177.59|176.09|175.55|174.05|893
1631059800000|2021-09-08 00:10:00|176.14|174.64|177.18|175.68|178.29|176.79|176.03|174.53|893
1631060100000|2021-09-08 00:15:00|177.2|175.7|176.57|175.07|178.11|176.61|176.38|174.88|830
1631060400000|2021-09-08 00:20:00|176.58|175.08|177.77|176.27|178.12|176.62|176.57|175.07|860
1631060700000|2021-09-08 00:25:00|177.78|176.28|177.52|176.02|178|176.5|177.07|175.57|829
1631061000000|2021-09-08 00:30:00|177.54|176.04|178.75|177.25|178.94|177.44|177.5|176|726
1631061300000|2021-09-08 00:35:00|178.76|177.26|177.7|176.2|178.97|177.47|177.45|175.95|710
1631061600000|2021-09-08 00:40:00|177.75|176.25|178.69|177.19|178.77|177.27|177.6|176.1|531
1631061900000|2021-09-08 00:45:00|178.68|177.18|178.37|176.87|178.7|177.2|178.1|176.6|641
1631062200000|2021-09-08 00:50:00|178.38|176.88|179.38|177.88|179.41|177.91|178.3|176.8|656
1631062500000|2021-09-08 00:55:00|179.4|177.9|179.87|178.37|179.92|178.42|178.89|177.39|737
1631062800000|2021-09-08 01:00:00|179.82|178.32|179.54|178.04|180.12|178.62|179.52|178.02|688
1631063100000|2021-09-08 01:05:00|179.56|178.06|178.78|177.28|179.71|178.21|178.7|177.2|636
1631063400000|2021-09-08 01:10:00|178.71|177.21|177.84|176.34|178.87|177.37|177.7|176.2|732
1631063700000|2021-09-08 01:15:00|177.83|176.33|178.2|176.7|178.3|176.8|177.7|176.2|697
1631064000000|2021-09-08 01:20:00|178.38|176.88|177.9|176.4|178.46|176.96|177.8|176.3|642
1631064300000|2021-09-08 01:25:00|178.01|176.51|178.28|176.78|178.35|176.85|177.35|175.85|723
1631064600000|2021-09-08 01:30:00|178.24|176.74|179.32|177.82|179.33|177.83|178.17|176.67|655
1631064900000|2021-09-08 01:35:00|179.2|177.7|179.75|178.25|179.81|178.31|179.2|177.7|630
1631065200000|2021-09-08 01:40:00|179.72|178.22|180.66|179.16|180.68|179.18|179.4|177.9|586
1631065500000|2021-09-08 01:45:00|180.67|179.17|180.7|179.2|180.7|179.2|179.83|178.33|756
1631065800000|2021-09-08 01:50:00|180.6|179.1|180.63|179.13|180.7|179.2|180.1|178.6|672
1631066100000|2021-09-08 01:55:00|180.58|179.08|181.95|180.45|182.2|180.7|180.4|178.9|696
1631066400000|2021-09-08 02:00:00|181.96|180.46|182.74|181.24|182.74|181.24|181.5|180|679
1631066700000|2021-09-08 02:05:00|182.8|181.3|182.79|181.29|182.82|181.32|182.42|180.92|666
1631067000000|2021-09-08 02:10:00|182.8|181.3|183.36|181.86|183.48|181.98|182.6|181.1|602
1631067300000|2021-09-08 02:15:00|183.37|181.87|182.99|181.49|183.71|182.21|182.8|181.3|704
1631067600000|2021-09-08 02:20:00|182.97|181.47|183.19|181.69|183.59|182.09|182.97|181.47|662
1631067900000|2021-09-08 02:25:00|183.22|181.72|183.53|182.03|183.61|182.11|182.6|181.1|677
1631068200000|2021-09-08 02:30:00|183.52|182.02|182.6|181.1|183.54|182.04|182.29|180.79|707
1631068500000|2021-09-08 02:35:00|182.58|181.08|182.26|180.76|182.61|181.11|182.08|180.58|706
1631068800000|2021-09-08 02:40:00|182.27|180.77|182.23|180.73|182.43|180.93|182.04|180.54|591
1631069100000|2021-09-08 02:45:00|182.21|180.71|182.1|180.6|182.7|181.2|181.64|180.14|696
1631069400000|2021-09-08 02:50:00|182.18|180.68|181.7|180.2|182.23|180.73|181.6|180.1|563
1631069700000|2021-09-08 02:55:00|181.67|180.17|181.4|179.9|181.93|180.43|181.36|179.86|689
1631070000000|2021-09-08 03:00:00|181.39|179.89|181.54|180.04|182.03|180.53|181.39|179.89|727
1631070300000|2021-09-08 03:05:00|181.47|179.97|181.34|179.84|181.81|180.31|181.2|179.7|722
1631070600000|2021-09-08 03:10:00|181.27|179.77|180.95|179.45|181.5|180|180.71|179.21|645
1631070900000|2021-09-08 03:15:00|180.96|179.46|179.35|177.85|181.32|179.82|179.2|177.7|645
1631071200000|2021-09-08 03:20:00|179.34|177.84|178.74|177.24|180.08|178.58|178.44|176.94|844
1631071500000|2021-09-08 03:25:00|178.82|177.32|178.52|177.02|179.54|178.04|178.42|176.92|829
1631071800000|2021-09-08 03:30:00|178.53|177.03|178.54|177.04|179.13|177.63|178.1|176.6|795
1631072100000|2021-09-08 03:35:00|178.53|177.03|178.8|177.3|179.23|177.73|178.51|177.01|693
1631072400000|2021-09-08 03:40:00|178.79|177.29|179.06|177.56|179.24|177.74|178.75|177.25|633
1631072700000|2021-09-08 03:45:00|179.07|177.57|179.34|177.84|179.75|178.25|179.06|177.56|640
1631073000000|2021-09-08 03:50:00|179.33|177.83|179.11|177.61|179.58|178.08|178.9|177.4|649
1631073300000|2021-09-08 03:55:00|179.1|177.6|179.28|177.78|179.56|178.06|179.06|177.56|551
1631073600000|2021-09-08 04:00:00|179.27|177.77|179.23|177.73|179.88|178.38|179.1|177.6|707
1631073900000|2021-09-08 04:05:00|179.27|177.77|186.19|184.69|186.63|185.13|178.66|177.16|943
1631074200000|2021-09-08 04:10:00|186.17|184.67|185.92|184.42|187.94|186.44|185.4|183.9|952
1631074500000|2021-09-08 04:15:00|185.9|184.4|187.14|185.64|187.62|186.12|185.45|183.95|865
1631074800000|2021-09-08 04:20:00|187.18|185.68|188.98|187.48|189.61|188.11|186.63|185.13|898
1631075100000|2021-09-08 04:25:00|188.97|187.47|188.49|186.99|189.49|187.99|187.6|186.1|775
1631075400000|2021-09-08 04:30:00|188.48|186.98|188.21|186.71|188.48|186.98|187.81|186.31|704
1631075700000|2021-09-08 04:35:00|188.24|186.74|185.99|184.49|188.29|186.79|185.98|184.48|809
1631076000000|2021-09-08 04:40:00|185.97|184.47|186|184.5|187.24|185.74|185.97|184.47|813
1631076300000|2021-09-08 04:45:00|186.01|184.51|184.22|182.72|186.17|184.67|183.74|182.24|831
1631076600000|2021-09-08 04:50:00|184.25|182.75|182.8|181.3|184.68|183.18|182.63|181.13|763
1631076900000|2021-09-08 04:55:00|182.97|181.47|183.06|181.56|183.79|182.29|182.45|180.95|848
1631077200000|2021-09-08 05:00:00|183.05|181.55|182.16|180.66|183.74|182.24|181.91|180.41|780
1631077500000|2021-09-08 05:05:00|182.15|180.65|181.68|180.18|182.94|181.44|181.52|180.02|765
1631077800000|2021-09-08 05:10:00|181.69|180.19|182.55|181.05|182.9|181.4|181.38|179.88|817
1631078100000|2021-09-08 05:15:00|182.57|181.07|182.63|181.13|183|181.5|181.95|180.45|777
1631078400000|2021-09-08 05:20:00|182.62|181.12|183.63|182.13|183.82|182.32|182.61|181.11|661
1631078700000|2021-09-08 05:25:00|183.66|182.16|183.31|181.81|184|182.5|183.16|181.66|714
1631079000000|2021-09-08 05:30:00|183.34|181.84|182.37|180.87|183.86|182.36|182.17|180.67|752
1631079300000|2021-09-08 05:35:00|182.39|180.89|182.11|180.61|182.66|181.16|181.95|180.45|723
1631079600000|2021-09-08 05:40:00|182.12|180.62|181.45|179.95|182.5|181|180.69|179.19|768
1631079900000|2021-09-08 05:45:00|181.47|179.97|181.74|180.24|182.09|180.59|181.03|179.53|764
1631080200000|2021-09-08 05:50:00|181.73|180.23|180.76|179.26|182.03|180.53|180.62|179.12|677
1631080500000|2021-09-08 05:55:00|180.75|179.25|180|178.5|181.07|179.57|179.72|178.22|804
1631080800000|2021-09-08 06:00:00|179.98|178.48|180.52|179.02|181|179.5|179.96|178.46|742
1631081100000|2021-09-08 06:05:00|180.49|178.99|180.93|179.43|181.5|180|180.43|178.93|670
1631081400000|2021-09-08 06:10:00|180.9|179.4|179.08|177.58|181.1|179.6|179.08|177.58|740
1631081700000|2021-09-08 06:15:00|179.06|177.56|178.42|176.92|181.19|179.69|178.37|176.87|875
1631082000000|2021-09-08 06:20:00|178.36|176.86|176.88|175.38|178.83|177.33|176.17|174.67|906
1631082300000|2021-09-08 06:25:00|176.87|175.37|175.89|174.39|177.5|176|175.41|173.91|864
1631082600000|2021-09-08 06:30:00|175.9|174.4|177.65|176.15|178.1|176.6|175.9|174.4|896
1631082900000|2021-09-08 06:35:00|177.66|176.16|175.56|174.06|177.66|176.16|175.06|173.56|851
1631083200000|2021-09-08 06:40:00|175.61|174.11|174.36|172.86|175.96|174.46|174.09|172.59|865
1631083500000|2021-09-08 06:45:00|174.31|172.81|172.94|171.44|175.28|173.78|172.34|170.84|925
1631083800000|2021-09-08 06:50:00|172.98|171.48|174.07|172.57|174.42|172.92|171.7|170.2|915
1631084100000|2021-09-08 06:55:00|174.06|172.56|173.27|171.77|174.62|173.12|173.06|171.56|861
1631084400000|2021-09-08 07:00:00|173.25|171.75|175.42|173.92|175.42|173.92|173.23|171.73|873
1631084700000|2021-09-08 07:05:00|175.43|173.93|175.02|173.52|175.43|173.93|174.57|173.07|684
1631085000000|2021-09-08 07:10:00|175.01|173.51|174.14|172.64|175.22|173.72|174.02|172.52|756
1631085300000|2021-09-08 07:15:00|174.15|172.65|175.02|173.52|175.75|174.25|174.14|172.64|802
1631085600000|2021-09-08 07:20:00|175.01|173.51|174.46|172.96|175.26|173.76|174.45|172.95|712
1631085900000|2021-09-08 07:25:00|174.43|172.93|174.4|172.9|174.95|173.45|173.51|172.01|766
1631086200000|2021-09-08 07:30:00|174.41|172.91|175.05|173.55|175.92|174.42|173.93|172.43|759
1631086500000|2021-09-08 07:35:00|175.06|173.56|174.33|172.83|175.47|173.97|174.33|172.83|667
1631086800000|2021-09-08 07:40:00|174.36|172.86|173.43|171.93|174.86|173.36|173.37|171.87|666
1631087100000|2021-09-08 07:45:00|173.44|171.94|173.77|172.27|174.47|172.97|173.03|171.53|724
1631087400000|2021-09-08 07:50:00|173.78|172.28|172.9|171.4|174.45|172.95|172.87|171.37|796
1631087700000|2021-09-08 07:55:00|172.89|171.39|172.66|171.16|173.63|172.13|172.39|170.89|796
1631088000000|2021-09-08 08:00:00|172.67|171.17|173.98|172.48|174.64|173.14|172.65|171.15|783
1631088300000|2021-09-08 08:05:00|173.97|172.47|174.15|172.65|175.51|174.01|173.96|172.46|746
1631088600000|2021-09-08 08:10:00|174.14|172.64|173.24|171.74|175.25|173.75|172.88|171.38|770
1631088900000|2021-09-08 08:15:00|173.29|171.79|172.28|170.78|173.44|171.94|171.6|170.1|907
1631089200000|2021-09-08 08:20:00|172.27|170.77|171.17|169.67|173.16|171.66|170.48|168.98|900
1631089500000|2021-09-08 08:25:00|171.18|169.68|173.54|172.04|173.94|172.44|170.15|168.65|863
1631089800000|2021-09-08 08:30:00|173.53|172.03|176.37|174.87|176.38|174.88|173.52|172.02|924
1631090100000|2021-09-08 08:35:00|176.36|174.86|176.84|175.34|177.13|175.63|175.69|174.19|806
1631090400000|2021-09-08 08:40:00|176.85|175.35|176.78|175.28|176.94|175.44|175.92|174.42|699
1631090700000|2021-09-08 08:45:00|176.79|175.29|176.98|175.48|178.2|176.7|176.27|174.77|852
1631091000000|2021-09-08 08:50:00|176.96|175.46|177.3|175.8|177.3|175.8|176.63|175.13|613
1631091300000|2021-09-08 08:55:00|177.31|175.81|178.53|177.03|178.6|177.1|176.98|175.48|721
1631091600000|2021-09-08 09:00:00|178.54|177.04|176.84|175.34|179.36|177.86|176.84|175.34|756
1631091900000|2021-09-08 09:05:00|176.83|175.33|177.29|175.79|177.79|176.29|176.67|175.17|615
1631092200000|2021-09-08 09:10:00|177.28|175.78|177.81|176.31|178.33|176.83|177.2|175.7|629
1631092500000|2021-09-08 09:15:00|177.8|176.3|178.75|177.25|179.7|178.2|177.79|176.29|787
1631092800000|2021-09-08 09:20:00|178.74|177.24|179.23|177.73|179.64|178.14|178.64|177.14|783
1631093100000|2021-09-08 09:25:00|179.24|177.74|178.7|177.2|179.24|177.74|178.59|177.09|622
1631093400000|2021-09-08 09:30:00|178.69|177.19|179.47|177.97|179.64|178.14|178.54|177.04|684
1631093700000|2021-09-08 09:35:00|179.46|177.96|179.69|178.19|180.22|178.72|179.09|177.59|682
1631094000000|2021-09-08 09:40:00|179.7|178.2|179.35|177.85|179.75|178.25|179|177.5|547
1631094300000|2021-09-08 09:45:00|179.36|177.86|180.63|179.13|180.72|179.22|179.33|177.83|648
1631094600000|2021-09-08 09:50:00|180.62|179.12|182.63|181.13|183.08|181.58|180.17|178.67|729
1631094900000|2021-09-08 09:55:00|182.59|181.09|182.62|181.12|183.35|181.85|181.71|180.21|815
1631095200000|2021-09-08 10:00:00|182.63|181.13|181.37|179.87|182.68|181.18|181.04|179.54|770
1631095500000|2021-09-08 10:05:00|181.36|179.86|181.63|180.13|181.77|180.27|180.82|179.32|601
1631095800000|2021-09-08 10:10:00|181.62|180.12|182.4|180.9|182.61|181.11|181.61|180.11|677
1631096100000|2021-09-08 10:15:00|182.35|180.85|183.29|181.79|183.29|181.79|182.33|180.83|656
1631096400000|2021-09-08 10:20:00|183.28|181.78|182.86|181.36|184.54|183.04|182.8|181.3|799
1631096700000|2021-09-08 10:25:00|182.85|181.35|181.6|180.1|182.95|181.45|181.6|180.1|696
1631097000000|2021-09-08 10:30:00|181.63|180.13|180.21|178.71|182.59|181.09|179.89|178.39|684
1631097300000|2021-09-08 10:35:00|180.16|178.66|180.44|178.94|181.01|179.51|180.09|178.59|808
1631097600000|2021-09-08 10:40:00|180.43|178.93|179.7|178.2|180.55|179.05|178.94|177.44|780
1631097900000|2021-09-08 10:45:00|179.72|178.22|181.19|179.69|181.33|179.83|179.72|178.22|795
1631098200000|2021-09-08 10:50:00|181.2|179.7|183.1|181.6|183.53|182.03|181.19|179.69|773
1631098500000|2021-09-08 10:55:00|183.09|181.59|182.56|181.06|183.41|181.91|182.43|180.93|667
1631098800000|2021-09-08 11:00:00|182.57|181.07|182.07|180.57|182.66|181.16|181.66|180.16|638
1631099100000|2021-09-08 11:05:00|182.08|180.58|182.4|180.9|182.4|180.9|181.2|179.7|636
1631099400000|2021-09-08 11:10:00|182.41|180.91|182.84|181.34|184.22|182.72|182.25|180.75|816
1631099700000|2021-09-08 11:15:00|182.83|181.33|183.47|181.97|183.53|182.03|182.39|180.89|726
1631100000000|2021-09-08 11:20:00|183.46|181.96|184.14|182.64|184.59|183.09|182.86|181.36|757
1631100300000|2021-09-08 11:25:00|184.15|182.65|184.52|183.02|184.57|183.07|183.62|182.12|699
1631100600000|2021-09-08 11:30:00|184.54|183.04|184.12|182.62|185.89|184.39|183.68|182.18|702
1631100900000|2021-09-08 11:35:00|184.11|182.61|183.54|182.04|184.11|182.61|183.44|181.94|548
1631101200000|2021-09-08 11:40:00|183.55|182.05|183.26|181.76|183.57|182.07|182.84|181.34|544
1631101500000|2021-09-08 11:45:00|183.25|181.75|183.85|182.35|184.19|182.69|183.16|181.66|583
1631101800000|2021-09-08 11:50:00|183.84|182.34|184.29|182.79|184.32|182.82|183.47|181.97|529
1631102100000|2021-09-08 11:55:00|184.4|182.9|183.31|181.81|184.63|183.13|183.03|181.53|567
1631102400000|2021-09-08 12:00:00|183.34|181.84|184.63|183.13|184.82|183.32|183.3|181.8|695
1631102700000|2021-09-08 12:05:00|184.64|183.14|185.05|183.55|186|184.5|184.54|183.04|696
1631103000000|2021-09-08 12:10:00|185.04|183.54|184.68|183.18|185.5|184|184.38|182.88|645
1631103300000|2021-09-08 12:15:00|184.69|183.19|185.65|184.15|185.84|184.34|184.68|183.18|615
1631103600000|2021-09-08 12:20:00|185.64|184.14|185.77|184.27|186.07|184.57|185.26|183.76|666
1631103900000|2021-09-08 12:25:00|185.76|184.26|185.96|184.46|186.04|184.54|184.93|183.43|649
1631104200000|2021-09-08 12:30:00|185.94|184.44|185.28|183.78|185.94|184.44|184.67|183.17|673
1631104500000|2021-09-08 12:35:00|185.27|183.77|185.4|183.9|185.49|183.99|184.69|183.19|676
1631104800000|2021-09-08 12:40:00|185.42|183.92|185.4|183.9|186.07|184.57|185.24|183.74|623
1631105100000|2021-09-08 12:45:00|185.41|183.91|183.33|181.83|185.49|183.99|182.46|180.96|850
1631105400000|2021-09-08 12:50:00|183.34|181.84|183.46|181.96|184.34|182.84|183.01|181.51|682
1631105700000|2021-09-08 12:55:00|183.44|181.94|183.27|181.77|183.88|182.38|183|181.5|656
1631106000000|2021-09-08 13:00:00|183.26|181.76|184.5|183|184.77|183.27|183.26|181.76|694
1631106300000|2021-09-08 13:05:00|184.48|182.98|185.01|183.51|185.43|183.93|184.31|182.81|664
1631106600000|2021-09-08 13:10:00|185.03|183.53|184.51|183.01|185.47|183.97|184.44|182.94|677
1631106900000|2021-09-08 13:15:00|184.52|183.02|181.91|180.41|185.13|183.63|181.87|180.37|735
1631107200000|2021-09-08 13:20:00|181.92|180.42|183.06|181.56|183.38|181.88|180.39|178.89|766
1631107500000|2021-09-08 13:25:00|183.07|181.57|184.69|183.19|185.28|183.78|182.11|180.61|828
1631107800000|2021-09-08 13:30:00|184.68|183.18|182.95|181.45|185.84|184.34|182.95|181.45|725
1631108100000|2021-09-08 13:35:00|182.94|181.44|183.55|182.05|184.25|182.75|182.66|181.16|702
1631108400000|2021-09-08 13:40:00|183.54|182.04|184.01|182.51|184.47|182.97|183.32|181.82|669
1631108700000|2021-09-08 13:45:00|183.96|182.46|182.85|181.35|184.2|182.7|182.83|181.33|697
1631109000000|2021-09-08 13:50:00|182.86|181.36|182.42|180.92|183.7|182.2|182.01|180.51|770
1631109300000|2021-09-08 13:55:00|182.41|180.91|183.52|182.02|183.54|182.04|182.16|180.66|692
1631109600000|2021-09-08 14:00:00|183.51|182.01|182.27|180.77|183.75|182.25|182.25|180.75|677
1631109900000|2021-09-08 14:05:00|182.28|180.78|181.72|180.22|183.21|181.71|181.53|180.03|599
1631110200000|2021-09-08 14:10:00|181.69|180.19|181.93|180.43|182.21|180.71|181.34|179.84|582
1631110500000|2021-09-08 14:15:00|181.92|180.42|181.71|180.21|182.31|180.81|181.52|180.02|742
1631110800000|2021-09-08 14:20:00|181.75|180.25|182.19|180.69|182.7|181.2|181.7|180.2|706
1631111100000|2021-09-08 14:25:00|182.2|180.7|182.35|180.85|182.62|181.12|181.87|180.37|786
1631111400000|2021-09-08 14:30:00|182.36|180.86|182.83|181.33|183.11|181.61|182.17|180.67|728
1631111700000|2021-09-08 14:35:00|182.82|181.32|181.57|180.07|182.82|181.32|181.24|179.74|615
1631112000000|2021-09-08 14:40:00|181.63|180.13|179.76|178.26|181.69|180.19|179.58|178.08|801
1631112300000|2021-09-08 14:45:00|179.78|178.28|180.03|178.53|180.52|179.02|179.13|177.63|881
1631112600000|2021-09-08 14:50:00|180.07|178.57|179.73|178.23|180.26|178.76|178.78|177.28|857
1631112900000|2021-09-08 14:55:00|179.74|178.24|179.69|178.19|180.16|178.66|179.43|177.93|805
1631113200000|2021-09-08 15:00:00|179.68|178.18|180.14|178.64|180.99|179.49|179.59|178.09|842
1631113500000|2021-09-08 15:05:00|180.12|178.62|180.93|179.43|181|179.5|179.49|177.99|777
1631113800000|2021-09-08 15:10:00|180.94|179.44|182.32|180.82|182.44|180.94|180.89|179.39|769
1631114100000|2021-09-08 15:15:00|182.27|180.77|181.71|180.21|183.13|181.63|181.47|179.97|852
1631114400000|2021-09-08 15:20:00|181.77|180.27|181.81|180.31|182.2|180.7|181.22|179.72|808
1631114700000|2021-09-08 15:25:00|181.8|180.3|181.5|180|182.03|180.53|181.34|179.84|791
1631115000000|2021-09-08 15:30:00|181.48|179.98|182.68|181.18|183.09|181.59|181.43|179.93|846
1631115300000|2021-09-08 15:35:00|182.69|181.19|183.01|181.51|183.29|181.79|182.39|180.89|695
1631115600000|2021-09-08 15:40:00|183|181.5|182.6|181.1|183.02|181.52|182.17|180.67|721
1631115900000|2021-09-08 15:45:00|182.61|181.11|181.8|180.3|182.61|181.11|181.52|180.02|722
1631116200000|2021-09-08 15:50:00|181.81|180.31|180.08|178.58|181.82|180.32|180.07|178.57|589
1631116500000|2021-09-08 15:55:00|180.1|178.6|181.7|180.2|181.71|180.21|180.1|178.6|759
1631116800000|2021-09-08 16:00:00|181.72|180.22|180.69|179.19|182.19|180.69|180.43|178.93|739
1631117100000|2021-09-08 16:05:00|180.7|179.2|181.66|180.16|181.77|180.27|180.64|179.14|787
1631117400000|2021-09-08 16:10:00|181.67|180.17|182.3|180.8|182.48|180.98|181.48|179.98|647
1631117700000|2021-09-08 16:15:00|182.29|180.79|183.33|181.83|183.39|181.89|182.11|180.61|584
1631118000000|2021-09-08 16:20:00|183.27|181.77|183.12|181.62|183.51|182.01|182.4|180.9|517
1631118300000|2021-09-08 16:25:00|183.11|181.61|184.63|183.13|184.7|183.2|182.51|181.01|561
1631118600000|2021-09-08 16:30:00|184.68|183.18|184.29|182.79|184.68|183.18|183.56|182.06|781
1631118900000|2021-09-08 16:35:00|184.13|182.63|184.02|182.52|184.84|183.34|183.52|182.02|590
1631119200000|2021-09-08 16:40:00|184.03|182.53|184.08|182.58|184.33|182.83|183.83|182.33|507
1631119500000|2021-09-08 16:45:00|184.07|182.57|183.5|182|184.08|182.58|183.22|181.72|347
1631119800000|2021-09-08 16:50:00|183.48|181.98|183.7|182.2|184.1|182.6|183.2|181.7|500
1631120100000|2021-09-08 16:55:00|183.69|182.19|183.64|182.14|183.8|182.3|183.31|181.81|496
1631120400000|2021-09-08 17:00:00|183.67|182.17|183.2|181.7|183.71|182.21|182.8|181.3|170
1631120700000|2021-09-08 17:05:00|183.21|181.71|182.59|181.09|183.22|181.72|182.47|180.97|494
1631121000000|2021-09-08 17:10:00|182.58|181.08|182.23|180.73|182.83|181.33|182|180.5|545
1631121300000|2021-09-08 17:15:00|182.24|180.74|182.6|181.1|182.62|181.12|182.05|180.55|545
1631121600000|2021-09-08 17:20:00|182.61|181.11|180.97|179.47|182.62|181.12|180.83|179.33|651
1631121900000|2021-09-08 17:25:00|180.95|179.45|180.75|179.25|181.45|179.95|180.55|179.05|579
1631122200000|2021-09-08 17:30:00|180.76|179.26|180.47|178.97|181.14|179.64|180.29|178.79|640
1631122500000|2021-09-08 17:35:00|180.44|178.94|180.41|178.91|180.72|179.22|180.33|178.83|512
1631122800000|2021-09-08 17:40:00|180.43|178.93|181.21|179.71|181.21|179.71|180.4|178.9|481
1631123100000|2021-09-08 17:45:00|181.2|179.7|181.5|180|181.74|180.24|181.18|179.68|565
1631123400000|2021-09-08 17:50:00|181.51|180.01|182.2|180.7|182.28|180.78|181.49|179.99|602
1631123700000|2021-09-08 17:55:00|182.24|180.74|182|180.5|182.45|180.95|181.5|180|616
1631124000000|2021-09-08 18:00:00|182.01|180.51|181.9|180.4|182.1|180.6|181.24|179.74|566
1631124300000|2021-09-08 18:05:00|181.89|180.39|182.87|181.37|183.03|181.53|181.87|180.37|611
1631124600000|2021-09-08 18:10:00|182.89|181.39|182.58|181.08|183.39|181.89|182.46|180.96|579
1631124900000|2021-09-08 18:15:00|182.56|181.06|182.41|180.91|182.56|181.06|181.75|180.25|581
1631125200000|2021-09-08 18:20:00|182.42|180.92|183.37|181.87|183.53|182.03|182.32|180.82|662
1631125500000|2021-09-08 18:25:00|183.36|181.86|182.92|181.42|183.36|181.86|182.29|180.79|635
1631125800000|2021-09-08 18:30:00|182.91|181.41|183.21|181.71|183.43|181.93|182.49|180.99|667
1631126100000|2021-09-08 18:35:00|183.23|181.73|183.55|182.05|183.61|182.11|182.93|181.43|625
1631126400000|2021-09-08 18:40:00|183.56|182.06|183.3|181.8|183.62|182.12|183.18|181.68|517
1631126700000|2021-09-08 18:45:00|183.28|181.78|183.15|181.65|183.36|181.86|182.98|181.48|521
1631127000000|2021-09-08 18:50:00|183.13|181.63|183.4|181.9|183.64|182.14|182.71|181.21|476
1631127300000|2021-09-08 18:55:00|183.42|181.92|184.45|182.95|184.46|182.96|183.36|181.86|598
1631127600000|2021-09-08 19:00:00|184.46|182.96|183.56|182.06|184.48|182.98|183.45|181.95|635
1631127900000|2021-09-08 19:05:00|183.53|182.03|183.77|182.27|183.81|182.31|183.38|181.88|501
1631128200000|2021-09-08 19:10:00|183.76|182.26|183.94|182.44|184.24|182.74|183.41|181.91|625
1631128500000|2021-09-08 19:15:00|183.91|182.41|183.44|181.94|184.04|182.54|183.34|181.84|644
1631128800000|2021-09-08 19:20:00|183.42|181.92|182.73|181.23|183.44|181.94|182.52|181.02|542
1631129100000|2021-09-08 19:25:00|182.71|181.21|182.86|181.36|183.1|181.6|182.29|180.79|608
1631129400000|2021-09-08 19:30:00|182.87|181.37|182.31|180.81|182.92|181.42|182.11|180.61|553
1631129700000|2021-09-08 19:35:00|182.32|180.82|182.62|181.12|182.75|181.25|182.11|180.61|545
1631130000000|2021-09-08 19:40:00|182.61|181.11|182.61|181.11|182.93|181.43|182.41|180.91|536
1631130300000|2021-09-08 19:45:00|182.6|181.1|182.29|180.79|182.82|181.32|182.1|180.6|521
1631130600000|2021-09-08 19:50:00|182.28|180.78|182.77|181.27|182.91|181.41|182.15|180.65|502
1631130900000|2021-09-08 19:55:00|182.78|181.28|183.14|181.64|183.29|181.79|182.36|180.86|557
1631131200000|2021-09-08 20:00:00|183.11|181.61|180.89|179.39|183.16|181.66|180.82|179.32|737
1631131500000|2021-09-08 20:05:00|180.88|179.38|180.98|179.48|181.74|180.24|180.8|179.3|633
1631131800000|2021-09-08 20:10:00|180.97|179.47|180.62|179.12|181|179.5|180.18|178.68|646
1631132100000|2021-09-08 20:15:00|180.63|179.13|181.46|179.96|181.83|180.33|180.6|179.1|615
1631132400000|2021-09-08 20:20:00|181.47|179.97|181.52|180.02|182.06|180.56|180.81|179.31|679
1631132700000|2021-09-08 20:25:00|181.53|180.03|181.42|179.92|181.61|180.11|180.71|179.21|732
1631133000000|2021-09-08 20:30:00|181.43|179.93|181.63|180.13|181.99|180.49|181.31|179.81|712
1631133300000|2021-09-08 20:35:00|181.61|180.11|181.35|179.85|181.74|180.24|181.05|179.55|640
1631133600000|2021-09-08 20:40:00|181.38|179.88|181.2|179.7|182.09|180.59|181|179.5|654
1631133900000|2021-09-08 20:45:00|181.21|179.71|180.51|179.01|181.78|180.28|180.39|178.89|687
1631134200000|2021-09-08 20:50:00|180.52|179.02|180.32|178.82|181.02|179.52|180.11|178.61|598
1631134500000|2021-09-08 20:55:00|180.33|178.83|180.53|179.03|181.18|179.68|180.33|178.83|612
1631134800000|2021-09-08 21:00:00|180.52|179.02|181.37|179.87|181.4|179.9|180.33|178.83|451
1631135100000|2021-09-08 21:05:00|181.42|179.92|181.21|179.71|181.51|180.01|181.05|179.55|529
1631135400000|2021-09-08 21:10:00|181.2|179.7|181.3|179.8|181.41|179.91|181.06|179.56|435
1631135700000|2021-09-08 21:15:00|181.31|179.81|180.43|178.93|181.31|179.81|180.34|178.84|414
1631136000000|2021-09-08 21:20:00|180.41|178.91|180.38|178.88|180.91|179.41|180.22|178.72|455
1631136300000|2021-09-08 21:25:00|180.39|178.89|180.22|178.72|180.39|178.89|179.9|178.4|371
1631136600000|2021-09-08 21:30:00|180.21|178.71|180.4|178.9|180.4|178.9|180.09|178.59|249
1631136900000|2021-09-08 21:35:00|180.39|178.89|180.57|179.07|180.59|179.09|180.39|178.89|334
1631137200000|2021-09-08 21:40:00|180.56|179.06|180.06|178.56|180.56|179.06|180.05|178.55|350
1631137500000|2021-09-08 21:45:00|180.07|178.57|179.88|178.38|180.11|178.61|179.87|178.37|388
1631137800000|2021-09-08 21:50:00|179.89|178.39|178.93|177.43|179.92|178.42|178.85|177.35|577
1631138100000|2021-09-08 21:55:00|178.92|177.42|179.14|177.64|179.28|177.78|178.02|176.52|598
1631138400000|2021-09-08 22:00:00|179.13|177.63|179.63|178.13|179.82|178.32|178.6|177.1|574
1631138700000|2021-09-08 22:05:00|179.62|178.12|179.79|178.29|180.41|178.91|179.61|178.11|578
1631139000000|2021-09-08 22:10:00|179.8|178.3|180.73|179.23|180.82|179.32|179.8|178.3|584
1631139300000|2021-09-08 22:15:00|180.74|179.24|182.83|181.33|182.83|181.33|180.71|179.21|687
1631139600000|2021-09-08 22:20:00|182.84|181.34|183.07|181.57|183.62|182.12|182.78|181.28|789
1631139900000|2021-09-08 22:25:00|183.08|181.58|183.27|181.77|183.61|182.11|182.82|181.32|735
1631140200000|2021-09-08 22:30:00|183.23|181.73|182.71|181.21|183.23|181.73|182.39|180.89|643
1631140500000|2021-09-08 22:35:00|182.73|181.23|182.56|181.06|182.84|181.34|182.24|180.74|587
1631140800000|2021-09-08 22:40:00|182.6|181.1|183.51|182.01|183.61|182.11|182.59|181.09|726
1631141100000|2021-09-08 22:45:00|183.53|182.03|183.33|181.83|183.9|182.4|183.01|181.51|653
1631141400000|2021-09-08 22:50:00|183.32|181.82|182.9|181.4|183.48|181.98|182.81|181.31|595
1631141700000|2021-09-08 22:55:00|182.91|181.41|182.64|181.14|182.91|181.41|182.37|180.87|555
1631142000000|2021-09-08 23:00:00|182.62|181.12|183.07|181.57|183.95|182.45|182.41|180.91|647
1631142300000|2021-09-08 23:05:00|183.06|181.56|182.95|181.45|183.13|181.63|181.87|180.37|651
1631142600000|2021-09-08 23:10:00|182.94|181.44|182.16|180.66|182.94|181.44|181.95|180.45|565
1631142900000|2021-09-08 23:15:00|182.14|180.64|181.54|180.04|182.28|180.78|181.53|180.03|544
1631143200000|2021-09-08 23:20:00|181.53|180.03|181.31|179.81|181.85|180.35|181.12|179.62|599
1631143500000|2021-09-08 23:25:00|181.3|179.8|181.28|179.78|181.34|179.84|180.71|179.21|601
1631143800000|2021-09-08 23:30:00|181.27|179.77|180.62|179.12|181.39|179.89|180.58|179.08|606
1631144100000|2021-09-08 23:35:00|180.61|179.11|180.66|179.16|180.84|179.34|180.22|178.72|592
1631144400000|2021-09-08 23:40:00|180.69|179.19|180.33|178.83|180.72|179.22|180.29|178.79|589
1631144700000|2021-09-08 23:45:00|180.32|178.82|180.29|178.79|180.43|178.93|179.93|178.43|659
1631145000000|2021-09-08 23:50:00|180.28|178.78|179.65|178.15|180.28|178.78|179.63|178.13|626
1631145300000|2021-09-08 23:55:00|179.66|178.16|180.52|179.02|180.59|179.09|179.65|178.15|690
1631145600000|2021-09-09 00:00:00|180.5|179|182.11|180.61|183.44|181.94|180.38|178.88|763
1631145900000|2021-09-09 00:05:00|182.13|180.63|182.25|180.75|183.07|181.57|179.78|178.28|791
1631146200000|2021-09-09 00:10:00|182.26|180.76|180.85|179.35|182.26|180.76|180.51|179.01|714
1631146500000|2021-09-09 00:15:00|180.87|179.37|182.03|180.53|182.11|180.61|180.47|178.97|795
1631146800000|2021-09-09 00:20:00|182.04|180.54|181.13|179.63|182.04|180.54|180.77|179.27|670
1631147100000|2021-09-09 00:25:00|181.14|179.64|180.5|179|181.2|179.7|180.14|178.64|674
1631147400000|2021-09-09 00:30:00|180.51|179.01|181.28|179.78|181.31|179.81|180.13|178.63|661
1631147700000|2021-09-09 00:35:00|181.23|179.73|182.82|181.32|183.24|181.74|180.81|179.31|711
1631148000000|2021-09-09 00:40:00|182.81|181.31|181.45|179.95|182.81|181.31|181.16|179.66|687
1631148300000|2021-09-09 00:45:00|181.46|179.96|181.36|179.86|181.86|180.36|181.02|179.52|614
1631148600000|2021-09-09 00:50:00|181.37|179.87|182.64|181.14|183.21|181.71|181.34|179.84|686
1631148900000|2021-09-09 00:55:00|182.65|181.15|182.85|181.35|183.3|181.8|182.44|180.94|690
1631149200000|2021-09-09 01:00:00|182.82|181.32|181.81|180.31|182.85|181.35|181.5|180|609
1631149500000|2021-09-09 01:05:00|181.83|180.33|181.92|180.42|182.23|180.73|181.43|179.93|638
1631149800000|2021-09-09 01:10:00|181.91|180.41|180.55|179.05|181.94|180.44|180.55|179.05|609
1631150100000|2021-09-09 01:15:00|180.56|179.06|180.19|178.69|181.98|180.48|180.11|178.61|669
1631150400000|2021-09-09 01:20:00|180.18|178.68|180.74|179.24|180.74|179.24|179.71|178.21|718
1631150700000|2021-09-09 01:25:00|180.75|179.25|180.87|179.37|180.94|179.44|180.3|178.8|603
1631151000000|2021-09-09 01:30:00|180.9|179.4|180.26|178.76|180.9|179.4|179.91|178.41|569
1631151300000|2021-09-09 01:35:00|180.25|178.75|179.41|177.91|180.26|178.76|179.3|177.8|670
1631151600000|2021-09-09 01:40:00|179.39|177.89|179.75|178.25|180.02|178.52|179.24|177.74|625
1631151900000|2021-09-09 01:45:00|179.74|178.24|179.68|178.18|179.98|178.48|179.02|177.52|626
1631152200000|2021-09-09 01:50:00|179.69|178.19|179.92|178.42|180.09|178.59|179.13|177.63|509
1631152500000|2021-09-09 01:55:00|179.91|178.41|179.84|178.34|180.43|178.93|179.32|177.82|585
1631152800000|2021-09-09 02:00:00|179.85|178.35|180.6|179.1|180.86|179.36|179.85|178.35|567
1631153100000|2021-09-09 02:05:00|180.59|179.09|180.92|179.42|181.23|179.73|180.31|178.81|531
1631153400000|2021-09-09 02:10:00|180.93|179.43|180.94|179.44|181.68|180.18|180.62|179.12|605
1631153700000|2021-09-09 02:15:00|180.96|179.46|180.83|179.33|181.2|179.7|180.5|179|660
1631154000000|2021-09-09 02:20:00|180.82|179.32|180.64|179.14|181.35|179.85|180.59|179.09|592
1631154300000|2021-09-09 02:25:00|180.66|179.16|180.03|178.53|180.67|179.17|179.53|178.03|625
1631154600000|2021-09-09 02:30:00|180.02|178.52|178.32|176.82|180.02|178.52|177.94|176.44|796
1631154900000|2021-09-09 02:35:00|178.35|176.85|178.81|177.31|179.11|177.61|178.35|176.85|677
1631155200000|2021-09-09 02:40:00|178.8|177.3|178.84|177.34|179.26|177.76|178.31|176.81|700
1631155500000|2021-09-09 02:45:00|178.86|177.36|179.21|177.71|179.29|177.79|178.6|177.1|645
1631155800000|2021-09-09 02:50:00|179.23|177.73|179.31|177.81|179.9|178.4|179.07|177.57|659
1631156100000|2021-09-09 02:55:00|179.3|177.8|178.46|176.96|179.34|177.84|178.32|176.82|679
1631156400000|2021-09-09 03:00:00|178.45|176.95|177.5|176|179.25|177.75|177.38|175.88|766
1631156700000|2021-09-09 03:05:00|177.52|176.02|179.59|178.09|180.47|178.97|177.5|176|774
1631157000000|2021-09-09 03:10:00|179.58|178.08|178.59|177.09|179.96|178.46|178.5|177|702
1631157300000|2021-09-09 03:15:00|178.6|177.1|179.22|177.72|180.41|178.91|178.58|177.08|786
1631157600000|2021-09-09 03:20:00|179.21|177.71|179.78|178.28|179.9|178.4|178.99|177.49|651
1631157900000|2021-09-09 03:25:00|179.73|178.23|179.86|178.36|180.21|178.71|179.46|177.96|583
1631158200000|2021-09-09 03:30:00|179.87|178.37|180.15|178.65|180.21|178.71|179.26|177.76|612
1631158500000|2021-09-09 03:35:00|180.16|178.66|180.26|178.76|180.41|178.91|179.46|177.96|562
1631158800000|2021-09-09 03:40:00|180.22|178.72|181.04|179.54|181.17|179.67|180.01|178.51|654
1631159100000|2021-09-09 03:45:00|181.03|179.53|180.81|179.31|181.04|179.54|180.4|178.9|557
1631159400000|2021-09-09 03:50:00|180.8|179.3|180.21|178.71|180.86|179.36|179.75|178.25|741
1631159700000|2021-09-09 03:55:00|180.2|178.7|180.59|179.09|180.83|179.33|180.2|178.7|644
1631160000000|2021-09-09 04:00:00|180.58|179.08|180.21|178.71|180.72|179.22|180.08|178.58|604
1631160300000|2021-09-09 04:05:00|180.22|178.72|181|179.5|181.23|179.73|180.2|178.7|682
1631160600000|2021-09-09 04:10:00|180.99|179.49|181.27|179.77|181.39|179.89|180.74|179.24|558
1631160900000|2021-09-09 04:15:00|181.28|179.78|181.33|179.83|181.52|180.02|180.94|179.44|609
1631161200000|2021-09-09 04:20:00|181.31|179.81|181.67|180.17|181.67|180.17|181.08|179.58|600
1631161500000|2021-09-09 04:25:00|181.66|180.16|180.89|179.39|181.66|180.16|180.81|179.31|536
1631161800000|2021-09-09 04:30:00|180.88|179.38|180.36|178.86|181.02|179.52|180.23|178.73|505
1631162100000|2021-09-09 04:35:00|180.32|178.82|180.3|178.8|180.34|178.84|179.88|178.38|588
1631162400000|2021-09-09 04:40:00|180.29|178.79|180.76|179.26|180.91|179.41|180.28|178.78|491
1631162700000|2021-09-09 04:45:00|180.77|179.27|181.39|179.89|181.54|180.04|180.71|179.21|552
1631163000000|2021-09-09 04:50:00|181.4|179.9|181.75|180.25|182|180.5|181.38|179.88|503
1631163300000|2021-09-09 04:55:00|181.72|180.22|181.59|180.09|182.02|180.52|181.49|179.99|572
1631163600000|2021-09-09 05:00:00|181.57|180.07|181.1|179.6|181.6|180.1|180.97|179.47|500
1631163900000|2021-09-09 05:05:00|181.11|179.61|181.73|180.23|181.73|180.23|180.96|179.46|614
1631164200000|2021-09-09 05:10:00|181.71|180.21|182.18|180.68|182.19|180.69|181.65|180.15|417
1631164500000|2021-09-09 05:15:00|182.17|180.67|182.62|181.12|182.7|181.2|182.16|180.66|525
1631164800000|2021-09-09 05:20:00|182.61|181.11|183.51|182.01|183.52|182.02|182.46|180.96|614
1631165100000|2021-09-09 05:25:00|183.5|182|182.82|181.32|183.5|182|182.55|181.05|686
1631165400000|2021-09-09 05:30:00|182.84|181.34|182.79|181.29|182.9|181.4|182.12|180.62|599
1631165700000|2021-09-09 05:35:00|182.78|181.28|183.18|181.68|183.18|181.68|182.39|180.89|540
1631166000000|2021-09-09 05:40:00|183.14|181.64|183.08|181.58|183.51|182.01|182.78|181.28|475
1631166300000|2021-09-09 05:45:00|183.07|181.57|184.01|182.51|184.58|183.08|182.95|181.45|491
1631166600000|2021-09-09 05:50:00|184.02|182.52|184.09|182.59|184.2|182.7|183.73|182.23|567
1631166900000|2021-09-09 05:55:00|184.08|182.58|184.59|183.09|184.7|183.2|183.86|182.36|577
1631167200000|2021-09-09 06:00:00|184.58|183.08|184.65|183.15|185.36|183.86|184.03|182.53|605
1631167500000|2021-09-09 06:05:00|184.67|183.17|184.24|182.74|184.68|183.18|183.42|181.92|602
1631167800000|2021-09-09 06:10:00|184.25|182.75|184.21|182.71|184.48|182.98|183.85|182.35|472
1631168100000|2021-09-09 06:15:00|184.2|182.7|183.19|181.69|184.21|182.71|183.03|181.53|590
1631168400000|2021-09-09 06:20:00|183.18|181.68|182.95|181.45|183.5|182|182.92|181.42|478
1631168700000|2021-09-09 06:25:00|182.94|181.44|181.96|180.46|183.05|181.55|181.96|180.46|484
1631169000000|2021-09-09 06:30:00|181.97|180.47|182.95|181.45|183.04|181.54|181.97|180.47|532
1631169300000|2021-09-09 06:35:00|182.96|181.46|182.83|181.33|183.23|181.73|182.46|180.96|591
1631169600000|2021-09-09 06:40:00|182.81|181.31|183.11|181.61|183.42|181.92|182.81|181.31|498
1631169900000|2021-09-09 06:45:00|183.1|181.6|183.2|181.7|183.2|181.7|182.82|181.32|479
1631170200000|2021-09-09 06:50:00|183.19|181.69|183.52|182.02|183.56|182.06|182.8|181.3|571
1631170500000|2021-09-09 06:55:00|183.53|182.03|183.49|181.99|183.9|182.4|183.43|181.93|434
1631170800000|2021-09-09 07:00:00|183.51|182.01|181.95|180.45|183.51|182.01|181.77|180.27|744
1631171100000|2021-09-09 07:05:00|181.91|180.41|182.78|181.28|182.91|181.41|181.47|179.97|760
1631171400000|2021-09-09 07:10:00|182.8|181.3|181.94|180.44|182.91|181.41|181.9|180.4|614
1631171700000|2021-09-09 07:15:00|181.96|180.46|182.98|181.48|183.06|181.56|181.96|180.46|598
1631172000000|2021-09-09 07:20:00|182.97|181.47|183|181.5|183.29|181.79|182.89|181.39|431
1631172300000|2021-09-09 07:25:00|182.99|181.49|183.25|181.75|183.41|181.91|182.66|181.16|549
1631172600000|2021-09-09 07:30:00|183.24|181.74|182.9|181.4|183.28|181.78|182.62|181.12|538
1631172900000|2021-09-09 07:35:00|182.89|181.39|183.3|181.8|183.55|182.05|182.7|181.2|478
1631173200000|2021-09-09 07:40:00|183.29|181.79|183.1|181.6|183.29|181.79|182.68|181.18|519
1631173500000|2021-09-09 07:45:00|183.09|181.59|182.81|181.31|183.1|181.6|182.45|180.95|549
1631173800000|2021-09-09 07:50:00|182.83|181.33|183.34|181.84|183.46|181.96|182.65|181.15|444
1631174100000|2021-09-09 07:55:00|183.35|181.85|184|182.5|184.41|182.91|183.34|181.84|576
1631174400000|2021-09-09 08:00:00|183.99|182.49|183.62|182.12|184.24|182.74|183.44|181.94|485
1631174700000|2021-09-09 08:05:00|183.61|182.11|184.78|183.28|185.17|183.67|183.59|182.09|628
1631175000000|2021-09-09 08:10:00|184.76|183.26|185.1|183.6|185.18|183.68|184.62|183.12|576
1631175300000|2021-09-09 08:15:00|185.11|183.61|185.04|183.54|185.24|183.74|184.85|183.35|542
1631175600000|2021-09-09 08:20:00|185.05|183.55|185.72|184.22|185.79|184.29|184.28|182.78|577
1631175900000|2021-09-09 08:25:00|185.73|184.23|185.66|184.16|186.09|184.59|185.33|183.83|709
1631176200000|2021-09-09 08:30:00|185.62|184.12|185.91|184.41|186.13|184.63|185.13|183.63|546
1631176500000|2021-09-09 08:35:00|185.92|184.42|186.31|184.81|186.83|185.33|185.8|184.3|584
1631176800000|2021-09-09 08:40:00|186.33|184.83|186.17|184.67|186.33|184.83|185.93|184.43|513
1631177100000|2021-09-09 08:45:00|186.16|184.66|185.84|184.34|186.23|184.73|185.46|183.96|593
1631177400000|2021-09-09 08:50:00|185.83|184.33|185.44|183.94|185.86|184.36|185.11|183.61|517
1631177700000|2021-09-09 08:55:00|185.43|183.93|185.09|183.59|185.59|184.09|184.81|183.31|526
1631178000000|2021-09-09 09:00:00|185.11|183.61|185.03|183.53|185.23|183.73|184.54|183.04|557
1631178300000|2021-09-09 09:05:00|185.04|183.54|185.25|183.75|185.37|183.87|184.61|183.11|451
1631178600000|2021-09-09 09:10:00|185.24|183.74|185.39|183.89|185.52|184.02|185.02|183.52|457
1631178900000|2021-09-09 09:15:00|185.4|183.9|185.08|183.58|185.68|184.18|185.05|183.55|498
1631179200000|2021-09-09 09:20:00|185.05|183.55|185.49|183.99|185.49|183.99|184.83|183.33|512
1631179500000|2021-09-09 09:25:00|185.42|183.92|185.44|183.94|185.57|184.07|184.93|183.43|477
1631179800000|2021-09-09 09:30:00|185.45|183.95|185.05|183.55|185.61|184.11|184.82|183.32|431
1631180100000|2021-09-09 09:35:00|185.07|183.57|184.95|183.45|185.11|183.61|184.69|183.19|485
1631180400000|2021-09-09 09:40:00|184.94|183.44|184.51|183.01|184.95|183.45|184.33|182.83|445
1631180700000|2021-09-09 09:45:00|184.48|182.98|184.64|183.14|184.73|183.23|184.3|182.8|499
1631181000000|2021-09-09 09:50:00|184.65|183.15|184.99|183.49|185.35|183.85|183.61|182.11|637
1631181300000|2021-09-09 09:55:00|185|183.5|183.95|182.45|185.06|183.56|183.95|182.45|663
1631181600000|2021-09-09 10:00:00|183.96|182.46|183.74|182.24|184.16|182.66|183.67|182.17|469
1631181900000|2021-09-09 10:05:00|183.73|182.23|183.54|182.04|183.74|182.24|182.95|181.45|541
1631182200000|2021-09-09 10:10:00|183.53|182.03|183.25|181.75|183.53|182.03|183.08|181.58|411
1631182500000|2021-09-09 10:15:00|183.24|181.74|182.21|180.71|183.31|181.81|181.24|179.74|617
1631182800000|2021-09-09 10:20:00|182.18|180.68|182.06|180.56|182.23|180.73|181.46|179.96|740
1631183100000|2021-09-09 10:25:00|182.04|180.54|181.73|180.23|182.07|180.57|181.5|180|521
1631183400000|2021-09-09 10:30:00|181.72|180.22|181.43|179.93|182.29|180.79|181.15|179.65|665
1631183700000|2021-09-09 10:35:00|181.42|179.92|181.47|179.97|181.85|180.35|181.16|179.66|542
1631184000000|2021-09-09 10:40:00|181.44|179.94|181.19|179.69|181.64|180.14|181.11|179.61|612
1631184300000|2021-09-09 10:45:00|181.21|179.71|181.88|180.38|182.07|180.57|180.73|179.23|704
1631184600000|2021-09-09 10:50:00|181.89|180.39|181.84|180.34|182.14|180.64|181.63|180.13|607
1631184900000|2021-09-09 10:55:00|181.85|180.35|182.05|180.55|182.1|180.6|181.75|180.25|472
1631185200000|2021-09-09 11:00:00|182.04|180.54|182.58|181.08|182.66|181.16|181.55|180.05|603
1631185500000|2021-09-09 11:05:00|182.57|181.07|182.62|181.12|182.81|181.31|182.25|180.75|547
1631185800000|2021-09-09 11:10:00|182.66|181.16|182.75|181.25|182.92|181.42|182.51|181.01|541
1631186100000|2021-09-09 11:15:00|182.74|181.24|183.49|181.99|183.56|182.06|182.51|181.01|604
1631186400000|2021-09-09 11:20:00|183.51|182.01|183.79|182.29|184.09|182.59|183.38|181.88|623
1631186700000|2021-09-09 11:25:00|183.78|182.28|184.02|182.52|184.14|182.64|183.77|182.27|566
1631187000000|2021-09-09 11:30:00|184.03|182.53|184.22|182.72|184.35|182.85|183.6|182.1|644
1631187300000|2021-09-09 11:35:00|184.2|182.7|184.25|182.75|184.54|183.04|183.98|182.48|544
1631187600000|2021-09-09 11:40:00|184.22|182.72|184.47|182.97|184.52|183.02|184.12|182.62|537
1631187900000|2021-09-09 11:45:00|184.48|182.98|183.91|182.41|185.09|183.59|183.9|182.4|615
1631188200000|2021-09-09 11:50:00|183.92|182.42|184.07|182.57|184.48|182.98|183.92|182.42|666
1631188500000|2021-09-09 11:55:00|184.08|182.58|183.99|182.49|184.52|183.02|183.97|182.47|557
1631188800000|2021-09-09 12:00:00|184|182.5|184.62|183.12|184.81|183.31|183.99|182.49|693
1631189100000|2021-09-09 12:05:00|184.56|183.06|185.27|183.77|185.54|184.04|184.45|182.95|682
1631189400000|2021-09-09 12:10:00|185.26|183.76|184.4|182.9|185.26|183.76|184.33|182.83|654
1631189700000|2021-09-09 12:15:00|184.43|182.93|183.31|181.81|185|183.5|183.15|181.65|748
1631190000000|2021-09-09 12:20:00|183.3|181.8|183.54|182.04|183.78|182.28|182.96|181.46|725
1631190300000|2021-09-09 12:25:00|183.53|182.03|182.15|180.65|183.57|182.07|181.83|180.33|774
1631190600000|2021-09-09 12:30:00|182.16|180.66|180.13|178.63|182.17|180.67|179.88|178.38|848
1631190900000|2021-09-09 12:35:00|180.14|178.64|179.63|178.13|180.69|179.19|178.94|177.44|818
1631191200000|2021-09-09 12:40:00|179.61|178.11|179.77|178.27|180.47|178.97|179.42|177.92|730
1631191500000|2021-09-09 12:45:00|179.78|178.28|181.1|179.6|181.11|179.61|179.77|178.27|718
1631191800000|2021-09-09 12:50:00|181.09|179.59|183.53|182.03|183.58|182.08|180.83|179.33|742
1631192100000|2021-09-09 12:55:00|183.61|182.11|184.66|183.16|185.51|184.01|183.28|181.78|896
1631192400000|2021-09-09 13:00:00|184.67|183.17|185.58|184.08|186.33|184.83|184.53|183.03|844
1631192700000|2021-09-09 13:05:00|185.57|184.07|186.7|185.2|187.35|185.85|185.47|183.97|821
1631193000000|2021-09-09 13:10:00|186.74|185.24|186.36|184.86|187.48|185.98|186.16|184.66|753
1631193300000|2021-09-09 13:15:00|186.35|184.85|187.32|185.82|187.51|186.01|186.34|184.84|703
1631193600000|2021-09-09 13:20:00|187.33|185.83|188.22|186.72|189.44|187.94|186.69|185.19|783
1631193900000|2021-09-09 13:25:00|188.21|186.71|188.53|187.03|189.37|187.87|187.97|186.47|775
1631194200000|2021-09-09 13:30:00|188.56|187.06|188.46|186.96|189.32|187.82|188.42|186.92|663
1631194500000|2021-09-09 13:35:00|188.45|186.95|188.18|186.68|188.98|187.48|187.13|185.63|711
1631194800000|2021-09-09 13:40:00|188.16|186.66|187.67|186.17|188.52|187.02|187.53|186.03|727
1631195100000|2021-09-09 13:45:00|187.63|186.13|186.95|185.45|187.82|186.32|186.44|184.94|712
1631195400000|2021-09-09 13:50:00|186.93|185.43|187.33|185.83|187.62|186.12|186.93|185.43|602
1631195700000|2021-09-09 13:55:00|187.32|185.82|186.91|185.41|187.54|186.04|186.88|185.38|597
1631196000000|2021-09-09 14:00:00|186.88|185.38|188.29|186.79|188.53|187.03|186.88|185.38|720
1631196300000|2021-09-09 14:05:00|188.27|186.77|188.75|187.25|189.14|187.64|188.2|186.7|667
1631196600000|2021-09-09 14:10:00|188.77|187.27|188.48|186.98|188.77|187.27|187.86|186.36|657
1631196900000|2021-09-09 14:15:00|188.49|186.99|187.93|186.43|188.72|187.22|187.77|186.27|692
1631197200000|2021-09-09 14:20:00|187.94|186.44|187.49|185.99|188.11|186.61|187.35|185.85|651
1631197500000|2021-09-09 14:25:00|187.5|186|188.05|186.55|188.38|186.88|187.5|186|612
1631197800000|2021-09-09 14:30:00|188.04|186.54|187.6|186.1|188.42|186.92|187.29|185.79|625
1631198100000|2021-09-09 14:35:00|187.59|186.09|187.39|185.89|187.69|186.19|187.19|185.69|476
1631198400000|2021-09-09 14:40:00|187.38|185.88|187.76|186.26|187.98|186.48|187.35|185.85|586
1631198700000|2021-09-09 14:45:00|187.75|186.25|187.72|186.22|188.09|186.59|187.72|186.22|472
1631199000000|2021-09-09 14:50:00|187.73|186.23|187.4|185.9|187.98|186.48|187.29|185.79|548
1631199300000|2021-09-09 14:55:00|187.44|185.94|187.23|185.73|187.61|186.11|187.01|185.51|495
1631199600000|2021-09-09 15:00:00|187.25|185.75|187.66|186.16|187.91|186.41|187.25|185.75|565
1631199900000|2021-09-09 15:05:00|187.65|186.15|186.24|184.74|187.66|186.16|185.86|184.36|672
1631200200000|2021-09-09 15:10:00|186.23|184.73|187.67|186.17|187.71|186.21|186.22|184.72|591
1631200500000|2021-09-09 15:15:00|187.7|186.2|186.96|185.46|187.89|186.39|186.46|184.96|672
1631200800000|2021-09-09 15:20:00|186.95|185.45|186.83|185.33|187.1|185.6|186.42|184.92|546
1631201100000|2021-09-09 15:25:00|186.84|185.34|186.56|185.06|186.98|185.48|186.52|185.02|516
1631201400000|2021-09-09 15:30:00|186.57|185.07|186.25|184.75|186.69|185.19|186.12|184.62|521
1631201700000|2021-09-09 15:35:00|186.24|184.74|186.31|184.81|186.51|185.01|186.01|184.51|578
1631202000000|2021-09-09 15:40:00|186.32|184.82|186.33|184.83|186.39|184.89|186.05|184.55|577
1631202300000|2021-09-09 15:45:00|186.32|184.82|186.73|185.23|186.95|185.45|186.31|184.81|513
1631202600000|2021-09-09 15:50:00|186.74|185.24|186.75|185.25|186.95|185.45|186.63|185.13|528
1631202900000|2021-09-09 15:55:00|186.76|185.26|187.28|185.78|187.4|185.9|186.63|185.13|584
1631203200000|2021-09-09 16:00:00|187.29|185.79|187.25|185.75|187.59|186.09|187.19|185.69|523
1631203500000|2021-09-09 16:05:00|187.26|185.76|186.74|185.24|187.33|185.83|186.56|185.06|532
1631203800000|2021-09-09 16:10:00|186.72|185.22|186.88|185.38|186.92|185.42|186.56|185.06|364
1631204100000|2021-09-09 16:15:00|186.86|185.36|187.25|185.75|187.37|185.87|186.51|185.01|360
1631204400000|2021-09-09 16:20:00|187.26|185.76|187.32|185.82|187.85|186.35|187.12|185.62|631
1631204700000|2021-09-09 16:25:00|187.33|185.83|187.75|186.25|187.96|186.46|187.1|185.6|598
1631205000000|2021-09-09 16:30:00|187.73|186.23|187.6|186.1|188.1|186.6|187.53|186.03|553
1631205300000|2021-09-09 16:35:00|187.59|186.09|188.12|186.62|188.17|186.67|187.53|186.03|583
1631205600000|2021-09-09 16:40:00|188.14|186.64|188.86|187.36|189.32|187.82|188.12|186.62|617
1631205900000|2021-09-09 16:45:00|188.85|187.35|189.11|187.61|189.13|187.63|188.54|187.04|547
1631206200000|2021-09-09 16:50:00|189.12|187.62|188.58|187.08|189.12|187.62|187.73|186.23|590
1631206500000|2021-09-09 16:55:00|188.61|187.11|187.7|186.2|189.04|187.54|187.31|185.81|707
1631206800000|2021-09-09 17:00:00|187.69|186.19|187|185.5|188.02|186.52|186.86|185.36|667
1631207100000|2021-09-09 17:05:00|187.01|185.51|186.71|185.21|187.14|185.64|186.59|185.09|644
1631207400000|2021-09-09 17:10:00|186.7|185.2|186.8|185.3|186.98|185.48|186.65|185.15|488
1631207700000|2021-09-09 17:15:00|186.78|185.28|186.85|185.35|186.93|185.43|186.57|185.07|492
1631208000000|2021-09-09 17:20:00|186.86|185.36|186.13|184.63|186.87|185.37|185.95|184.45|519
1631208300000|2021-09-09 17:25:00|186.16|184.66|186.02|184.52|186.16|184.66|185.38|183.88|494
1631208600000|2021-09-09 17:30:00|186.03|184.53|185.69|184.19|186.03|184.53|185.21|183.71|525
1631208900000|2021-09-09 17:35:00|185.7|184.2|185.25|183.75|185.72|184.22|185.06|183.56|525
1631209200000|2021-09-09 17:40:00|185.26|183.76|185.39|183.89|185.63|184.13|185.22|183.72|484
1631209500000|2021-09-09 17:45:00|185.38|183.88|185.5|184|185.93|184.43|185.11|183.61|532
1631209800000|2021-09-09 17:50:00|185.51|184.01|185.59|184.09|185.64|184.14|185.2|183.7|509
1631210100000|2021-09-09 17:55:00|185.58|184.08|185.29|183.79|185.79|184.29|185.22|183.72|541
1631210400000|2021-09-09 18:00:00|185.28|183.78|185.63|184.13|185.97|184.47|185.28|183.78|576
1631210700000|2021-09-09 18:05:00|185.65|184.15|185.88|184.38|185.97|184.47|185.57|184.07|555
1631211000000|2021-09-09 18:10:00|185.89|184.39|184.74|183.24|185.9|184.4|184.45|182.95|661
1631211300000|2021-09-09 18:15:00|184.72|183.22|183.95|182.45|185.2|183.7|183.94|182.44|636
1631211600000|2021-09-09 18:20:00|183.98|182.48|183.95|182.45|184.45|182.95|183.89|182.39|661
1631211900000|2021-09-09 18:25:00|183.94|182.44|185|183.5|185.02|183.52|183.7|182.2|660
1631212200000|2021-09-09 18:30:00|185.07|183.57|184.72|183.22|185.11|183.61|184.09|182.59|678
1631212500000|2021-09-09 18:35:00|184.73|183.23|184.41|182.91|184.92|183.42|184.23|182.73|638
1631212800000|2021-09-09 18:40:00|184.4|182.9|184.16|182.66|184.94|183.44|184.12|182.62|616
1631213100000|2021-09-09 18:45:00|184.15|182.65|183.93|182.43|184.36|182.86|183.85|182.35|649
1631213400000|2021-09-09 18:50:00|183.94|182.44|183.46|181.96|184.2|182.7|183.46|181.96|619
1631213700000|2021-09-09 18:55:00|183.45|181.95|183.74|182.24|183.89|182.39|183.33|181.83|638
1631214000000|2021-09-09 19:00:00|183.75|182.25|183.34|181.84|184.17|182.67|183.33|181.83|643
1631214300000|2021-09-09 19:05:00|183.32|181.82|183.39|181.89|183.76|182.26|183.21|181.71|545
1631214600000|2021-09-09 19:10:00|183.4|181.9|182.84|181.34|183.57|182.07|182.62|181.12|600
1631214900000|2021-09-09 19:15:00|182.82|181.32|182.83|181.33|183.16|181.66|182.51|181.01|634
1631215200000|2021-09-09 19:20:00|182.84|181.34|182.83|181.33|183.49|181.99|182.83|181.33|577
1631215500000|2021-09-09 19:25:00|182.81|181.31|182.82|181.32|182.83|181.33|182.41|180.91|414
1631215800000|2021-09-09 19:30:00|182.81|181.31|183.35|181.85|183.46|181.96|182.76|181.26|572
1631216100000|2021-09-09 19:35:00|183.34|181.84|183.59|182.09|183.71|182.21|182.97|181.47|577
1631216400000|2021-09-09 19:40:00|183.6|182.1|183.54|182.04|183.85|182.35|183.35|181.85|468
1631216700000|2021-09-09 19:45:00|183.53|182.03|183.1|181.6|183.53|182.03|182.91|181.41|455
1631217000000|2021-09-09 19:50:00|183.08|181.58|182.89|181.39|183.15|181.65|182.72|181.22|463
1631217300000|2021-09-09 19:55:00|182.91|181.41|182.73|181.23|183.26|181.76|182.54|181.04|634
1631217600000|2021-09-09 20:00:00|182.71|181.21|182.81|181.31|182.96|181.46|182.52|181.02|491
1631217900000|2021-09-09 20:05:00|182.83|181.33|182.78|181.28|183.03|181.53|182.64|181.14|440
1631218200000|2021-09-09 20:10:00|182.8|181.3|182.82|181.32|182.87|181.37|182.59|181.09|507
1631218500000|2021-09-09 20:15:00|182.8|181.3|181.54|180.04|182.83|181.33|181.52|180.02|455
1631218800000|2021-09-09 20:20:00|181.55|180.05|182.13|180.63|182.22|180.72|181.22|179.72|764
1631219100000|2021-09-09 20:25:00|182.12|180.62|181.75|180.25|182.2|180.7|180.92|179.42|688
1631219400000|2021-09-09 20:30:00|181.73|180.23|181.37|179.87|182.06|180.56|181.21|179.71|711
1631219700000|2021-09-09 20:35:00|181.39|179.89|181.13|179.63|181.9|180.4|180.98|179.48|678
1631220000000|2021-09-09 20:40:00|181.12|179.62|181.51|180.01|181.7|180.2|181|179.5|592
1631220300000|2021-09-09 20:45:00|181.52|180.02|181.3|179.8|181.75|180.25|181.21|179.71|561
1631220600000|2021-09-09 20:50:00|181.33|179.83|181.38|179.88|181.54|180.04|181|179.5|532
1631220900000|2021-09-09 20:55:00|181.36|179.86|181.12|179.62|181.44|179.94|181.01|179.51|617
1631221200000|2021-09-09 21:00:00|181.13|179.63|181.11|179.61|181.37|179.87|180.92|179.42|296
1631221500000|2021-09-09 21:05:00|181.13|179.63|181.26|179.76|181.35|179.85|181.09|179.59|495
1631221800000|2021-09-09 21:10:00|181.27|179.77|181.39|179.89|181.53|180.03|181.22|179.72|501
1631222100000|2021-09-09 21:15:00|181.4|179.9|181.67|180.17|181.81|180.31|181.35|179.85|364
1631222400000|2021-09-09 21:20:00|181.64|180.14|181.45|179.95|181.68|180.18|181.39|179.89|222
1631222700000|2021-09-09 21:25:00|181.44|179.94|181.91|180.41|181.92|180.42|181.44|179.94|254
1631223000000|2021-09-09 21:30:00|181.9|180.4|182.23|180.73|182.23|180.73|181.89|180.39|258
1631223300000|2021-09-09 21:35:00|182.22|180.72|182.09|180.59|182.23|180.73|182.07|180.57|230
1631223600000|2021-09-09 21:40:00|182.11|180.61|182.05|180.55|182.14|180.64|181.97|180.47|236
1631223900000|2021-09-09 21:45:00|182.04|180.54|182.42|180.92|182.65|181.15|181.97|180.47|427
1631224200000|2021-09-09 21:50:00|182.43|180.93|181.95|180.45|182.44|180.94|181.77|180.27|448
1631224500000|2021-09-09 21:55:00|181.94|180.44|182.48|180.98|182.48|180.98|181.72|180.22|415
1631224800000|2021-09-09 22:00:00|182.5|181|181.8|180.3|182.5|181|181.63|180.13|450
1631225100000|2021-09-09 22:05:00|181.79|180.29|182.2|180.7|182.43|180.93|181.77|180.27|386
1631225400000|2021-09-09 22:10:00|182.19|180.69|182.18|180.68|182.7|181.2|182.16|180.66|497
1631225700000|2021-09-09 22:15:00|182.2|180.7|181.41|179.91|182.26|180.76|181.41|179.91|536
1631226000000|2021-09-09 22:20:00|181.42|179.92|182.52|181.02|182.53|181.03|181.39|179.89|512
1631226300000|2021-09-09 22:25:00|182.51|181.01|182.12|180.62|182.52|181.02|181.93|180.43|534
1631226600000|2021-09-09 22:30:00|182.11|180.61|181.52|180.02|182.11|180.61|181.25|179.75|612
1631226900000|2021-09-09 22:35:00|181.51|180.01|182.24|180.74|182.25|180.75|181.51|180.01|472
1631227200000|2021-09-09 22:40:00|182.25|180.75|181.3|179.8|182.25|180.75|181.25|179.75|548
1631227500000|2021-09-09 22:45:00|181.28|179.78|181.82|180.32|181.87|180.37|181.05|179.55|479
1631227800000|2021-09-09 22:50:00|181.8|180.3|181.39|179.89|181.81|180.31|181.35|179.85|415
1631228100000|2021-09-09 22:55:00|181.38|179.88|182.15|180.65|182.23|180.73|181.38|179.88|413
1631228400000|2021-09-09 23:00:00|182.14|180.64|182.24|180.74|182.25|180.75|181.73|180.23|445
1631228700000|2021-09-09 23:05:00|182.25|180.75|182.7|181.2|182.7|181.2|182.25|180.75|445
1631229000000|2021-09-09 23:10:00|182.69|181.19|182.85|181.35|183.11|181.61|182.63|181.13|477
1631229300000|2021-09-09 23:15:00|182.82|181.32|182.5|181|182.86|181.36|182.4|180.9|469
1631229600000|2021-09-09 23:20:00|182.46|180.96|182.7|181.2|182.71|181.21|182.31|180.81|397
1631229900000|2021-09-09 23:25:00|182.72|181.22|182.53|181.03|182.75|181.25|182.47|180.97|374
1631230200000|2021-09-09 23:30:00|182.55|181.05|181.95|180.45|182.63|181.13|181.31|179.81|550
1631230500000|2021-09-09 23:35:00|181.93|180.43|181.84|180.34|182.19|180.69|181.81|180.31|448
1631230800000|2021-09-09 23:40:00|181.85|180.35|181.59|180.09|181.85|180.35|181.31|179.81|483
1631231100000|2021-09-09 23:45:00|181.56|180.06|180.65|179.15|181.63|180.13|180.65|179.15|536
1631231400000|2021-09-09 23:50:00|180.66|179.16|180.61|179.11|181.14|179.64|180.58|179.08|541
1631231700000|2021-09-09 23:55:00|180.6|179.1|181.19|179.69|181.2|179.7|180.44|178.94|575
1631232000000|2021-09-10 00:00:00|181.2|179.7|182.02|180.52|182.14|180.64|180.93|179.43|574
1631232300000|2021-09-10 00:05:00|182.01|180.51|181.21|179.71|182.03|180.53|180.92|179.42|565
1631232600000|2021-09-10 00:10:00|181.2|179.7|180.5|179|181.21|179.71|180.17|178.67|619
1631232900000|2021-09-10 00:15:00|180.52|179.02|181.71|180.21|181.78|180.28|180.5|179|592
1631233200000|2021-09-10 00:20:00|181.67|180.17|181.75|180.25|182.09|180.59|181.63|180.13|523
1631233500000|2021-09-10 00:25:00|181.77|180.27|183.24|181.74|183.42|181.92|181.76|180.26|507
1631233800000|2021-09-10 00:30:00|183.25|181.75|183.6|182.1|183.87|182.37|182.86|181.36|485
1631234100000|2021-09-10 00:35:00|183.57|182.07|183.7|182.2|184.02|182.52|183.31|181.81|573
1631234400000|2021-09-10 00:40:00|183.69|182.19|184.19|182.69|184.2|182.7|183.3|181.8|559
1631234700000|2021-09-10 00:45:00|184.14|182.64|184.43|182.93|184.62|183.12|183.78|182.28|590
1631235000000|2021-09-10 00:50:00|184.44|182.94|184.32|182.82|184.65|183.15|184.16|182.66|554
1631235300000|2021-09-10 00:55:00|184.31|182.81|183.84|182.34|184.31|182.81|183.8|182.3|546
1631235600000|2021-09-10 01:00:00|183.85|182.35|184.55|183.05|184.93|183.43|183.68|182.18|547
1631235900000|2021-09-10 01:05:00|184.53|183.03|184.58|183.08|184.75|183.25|184.28|182.78|490
1631236200000|2021-09-10 01:10:00|184.57|183.07|184.38|182.88|184.84|183.34|184.37|182.87|472
1631236500000|2021-09-10 01:15:00|184.4|182.9|184.83|183.33|184.98|183.48|184.37|182.87|414
1631236800000|2021-09-10 01:20:00|184.84|183.34|185.58|184.08|185.88|184.38|184.84|183.34|635
1631237100000|2021-09-10 01:25:00|185.59|184.09|186.17|184.67|186.23|184.73|185.13|183.63|688
1631237400000|2021-09-10 01:30:00|186.13|184.63|186.89|185.39|187.12|185.62|186.1|184.6|679
1631237700000|2021-09-10 01:35:00|186.88|185.38|187.54|186.04|187.61|186.11|186.77|185.27|721
1631238000000|2021-09-10 01:40:00|187.53|186.03|187.54|186.04|188.13|186.63|187.42|185.92|763
1631238300000|2021-09-10 01:45:00|187.55|186.05|186.95|185.45|187.95|186.45|186.66|185.16|693
1631238600000|2021-09-10 01:50:00|186.94|185.44|186.79|185.29|187.11|185.61|186.52|185.02|622
1631238900000|2021-09-10 01:55:00|186.78|185.28|187.21|185.71|187.21|185.71|186.55|185.05|642
1631239200000|2021-09-10 02:00:00|187.19|185.69|186.43|184.93|187.19|185.69|186.38|184.88|481
1631239500000|2021-09-10 02:05:00|186.46|184.96|186.61|185.11|186.76|185.26|186.36|184.86|526
1631239800000|2021-09-10 02:10:00|186.62|185.12|186.09|184.59|186.74|185.24|186.09|184.59|617
1631240100000|2021-09-10 02:15:00|186.1|184.6|185.92|184.42|186.44|184.94|185.92|184.42|500
1631240400000|2021-09-10 02:20:00|185.99|184.49|186.35|184.85|186.62|185.12|185.8|184.3|589
1631240700000|2021-09-10 02:25:00|186.31|184.81|187.02|185.52|187.14|185.64|186.31|184.81|650
1631241000000|2021-09-10 02:30:00|187.03|185.53|186.42|184.92|187.2|185.7|186.36|184.86|567
1631241300000|2021-09-10 02:35:00|186.43|184.93|186.51|185.01|186.6|185.1|186.21|184.71|460
1631241600000|2021-09-10 02:40:00|186.5|185|186.35|184.85|186.9|185.4|186.04|184.54|487
1631241900000|2021-09-10 02:45:00|186.34|184.84|185.93|184.43|186.53|185.03|185.74|184.24|618
1631242200000|2021-09-10 02:50:00|185.91|184.41|185.79|184.29|186.21|184.71|185.62|184.12|520
1631242500000|2021-09-10 02:55:00|185.78|184.28|185.36|183.86|186.01|184.51|185.33|183.83|539
1631242800000|2021-09-10 03:00:00|185.35|183.85|185.48|183.98|185.65|184.15|185.3|183.8|556
1631243100000|2021-09-10 03:05:00|185.49|183.99|185|183.5|185.71|184.21|184.66|183.16|640
1631243400000|2021-09-10 03:10:00|185.01|183.51|184.23|182.73|185.13|183.63|184.05|182.55|620
1631243700000|2021-09-10 03:15:00|184.24|182.74|184.21|182.71|184.69|183.19|183.97|182.47|697
1631244000000|2021-09-10 03:20:00|184.22|182.72|184.33|182.83|184.53|183.03|183.92|182.42|507
1631244300000|2021-09-10 03:25:00|184.31|182.81|184.48|182.98|184.62|183.12|183.91|182.41|483
1631244600000|2021-09-10 03:30:00|184.51|183.01|184.92|183.42|185|183.5|184.19|182.69|506
1631244900000|2021-09-10 03:35:00|184.93|183.43|185.16|183.66|185.18|183.68|184.77|183.27|433
1631245200000|2021-09-10 03:40:00|185.15|183.65|184.72|183.22|185.17|183.67|184.48|182.98|542
1631245500000|2021-09-10 03:45:00|184.73|183.23|184.33|182.83|184.84|183.34|184.22|182.72|478
1631245800000|2021-09-10 03:50:00|184.34|182.84|184.34|182.84|184.45|182.95|184.13|182.63|473
1631246100000|2021-09-10 03:55:00|184.32|182.82|184.65|183.15|184.66|183.16|184.25|182.75|577
1631246400000|2021-09-10 04:00:00|184.64|183.14|184.51|183.01|184.9|183.4|184.42|182.92|496
1631246700000|2021-09-10 04:05:00|184.52|183.02|184.32|182.82|184.52|183.02|183.99|182.49|449
1631247000000|2021-09-10 04:10:00|184.34|182.84|184.18|182.68|184.34|182.84|184.1|182.6|379
1631247300000|2021-09-10 04:15:00|184.17|182.67|184.14|182.64|184.21|182.71|183.88|182.38|428
1631247600000|2021-09-10 04:20:00|184.13|182.63|184.5|183|184.57|183.07|184.11|182.61|343
1631247900000|2021-09-10 04:25:00|184.51|183.01|184.57|183.07|184.65|183.15|184.2|182.7|445
1631248200000|2021-09-10 04:30:00|184.56|183.06|184.9|183.4|184.9|183.4|184.53|183.03|509
1631248500000|2021-09-10 04:35:00|184.89|183.39|184.86|183.36|185.04|183.54|184.55|183.05|371
1631248800000|2021-09-10 04:40:00|184.87|183.37|184.4|182.9|184.87|183.37|184.32|182.82|438
1631249100000|2021-09-10 04:45:00|184.41|182.91|184.42|182.92|184.6|183.1|184.12|182.62|432
1631249400000|2021-09-10 04:50:00|184.43|182.93|184.21|182.71|184.53|183.03|184.05|182.55|401
1631249700000|2021-09-10 04:55:00|184.2|182.7|183.7|182.2|184.25|182.75|183.52|182.02|563
1631250000000|2021-09-10 05:00:00|183.71|182.21|183.3|181.8|183.71|182.21|182.81|181.31|669
1631250300000|2021-09-10 05:05:00|183.29|181.79|182.8|181.3|183.3|181.8|182.58|181.08|510
1631250600000|2021-09-10 05:10:00|182.81|181.31|183.57|182.07|183.64|182.14|182.36|180.86|585
1631250900000|2021-09-10 05:15:00|183.58|182.08|182.71|181.21|184.13|182.63|182.65|181.15|683
1631251200000|2021-09-10 05:20:00|182.72|181.22|183.01|181.51|183.2|181.7|182.66|181.16|610
1631251500000|2021-09-10 05:25:00|183.02|181.52|182.86|181.36|183.31|181.81|182.8|181.3|502
1631251800000|2021-09-10 05:30:00|182.87|181.37|183.29|181.79|183.35|181.85|182.63|181.13|568
1631252100000|2021-09-10 05:35:00|183.28|181.78|183.71|182.21|183.85|182.35|183.13|181.63|528
1631252400000|2021-09-10 05:40:00|183.73|182.23|183.75|182.25|183.85|182.35|183.43|181.93|478
1631252700000|2021-09-10 05:45:00|183.76|182.26|183.6|182.1|183.81|182.31|183.43|181.93|467
1631253000000|2021-09-10 05:50:00|183.61|182.11|184.13|182.63|184.2|182.7|183.42|181.92|443
1631253300000|2021-09-10 05:55:00|184.14|182.64|184.7|183.2|184.7|183.2|184.12|182.62|439
1631253600000|2021-09-10 06:00:00|184.69|183.19|184.65|183.15|184.82|183.32|184.41|182.91|526
1631253900000|2021-09-10 06:05:00|184.66|183.16|184.55|183.05|184.74|183.24|184.22|182.72|478
1631254200000|2021-09-10 06:10:00|184.54|183.04|184.53|183.03|184.64|183.14|184.29|182.79|487
1631254500000|2021-09-10 06:15:00|184.55|183.05|184.3|182.8|184.82|183.32|184.22|182.72|423
1631254800000|2021-09-10 06:20:00|184.29|182.79|184.11|182.61|184.43|182.93|184.07|182.57|427
1631255100000|2021-09-10 06:25:00|184.1|182.6|183.92|182.42|184.1|182.6|183.68|182.18|461
1631255400000|2021-09-10 06:30:00|183.93|182.43|183.28|181.78|183.93|182.43|183.24|181.74|455
1631255700000|2021-09-10 06:35:00|183.3|181.8|182.95|181.45|183.39|181.89|182.94|181.44|449
1631256000000|2021-09-10 06:40:00|182.94|181.44|183.03|181.53|183.25|181.75|182.94|181.44|423
1631256300000|2021-09-10 06:45:00|183.04|181.54|183.07|181.57|183.23|181.73|182.88|181.38|373
1631256600000|2021-09-10 06:50:00|183.06|181.56|182.75|181.25|183.4|181.9|182.73|181.23|410
1631256900000|2021-09-10 06:55:00|182.77|181.27|182.52|181.02|182.93|181.43|182.32|180.82|523
1631257200000|2021-09-10 07:00:00|182.53|181.03|182.97|181.47|183.17|181.67|182.21|180.71|512
1631257500000|2021-09-10 07:05:00|182.98|181.48|182.5|181|182.98|181.48|182.24|180.74|505
1631257800000|2021-09-10 07:10:00|182.48|180.98|182.26|180.76|182.54|181.04|182.21|180.71|362
1631258100000|2021-09-10 07:15:00|182.28|180.78|181.3|179.8|182.29|180.79|181.19|179.69|654
1631258400000|2021-09-10 07:20:00|181.29|179.79|181.29|179.79|181.77|180.27|181.09|179.59|568
1631258700000|2021-09-10 07:25:00|181.27|179.77|181.48|179.98|181.74|180.24|181.12|179.62|551
1631259000000|2021-09-10 07:30:00|181.47|179.97|180.44|178.94|181.72|180.22|180.4|178.9|544
1631259300000|2021-09-10 07:35:00|180.45|178.95|180.62|179.12|180.85|179.35|180.45|178.95|569
1631259600000|2021-09-10 07:40:00|180.6|179.1|180.96|179.46|181.1|179.6|179.72|178.22|672
1631259900000|2021-09-10 07:45:00|180.98|179.48|180.91|179.41|181.28|179.78|180.57|179.07|678
1631260200000|2021-09-10 07:50:00|180.92|179.42|180.72|179.22|181.22|179.72|180.69|179.19|537
1631260500000|2021-09-10 07:55:00|180.71|179.21|180.84|179.34|181.04|179.54|180.5|179|550
1631260800000|2021-09-10 08:00:00|180.89|179.39|180.93|179.43|181.89|180.39|180.81|179.31|769
1631261100000|2021-09-10 08:05:00|180.9|179.4|181.53|180.03|183.96|182.46|180.29|178.79|848
1631261400000|2021-09-10 08:10:00|181.56|180.06|181.54|180.04|182.6|181.1|181.3|179.8|737
1631261700000|2021-09-10 08:15:00|181.53|180.03|182.13|180.63|182.51|181.01|181.41|179.91|711
1631262000000|2021-09-10 08:20:00|182.17|180.67|181.8|180.3|182.55|181.05|181.67|180.17|656
1631262300000|2021-09-10 08:25:00|181.82|180.32|181.41|179.91|181.88|180.38|181.12|179.62|586
1631262600000|2021-09-10 08:30:00|181.39|179.89|179.02|177.52|181.4|179.9|177.72|176.22|784
1631262900000|2021-09-10 08:35:00|179.07|177.57|179.16|177.66|179.96|178.46|178.55|177.05|757
1631263200000|2021-09-10 08:40:00|179.09|177.59|179.14|177.64|179.52|178.02|178.31|176.81|707
1631263500000|2021-09-10 08:45:00|179.13|177.63|179.5|178|180.5|179|178.61|177.11|766
1631263800000|2021-09-10 08:50:00|179.51|178.01|179.87|178.37|180.41|178.91|179.51|178.01|603
1631264100000|2021-09-10 08:55:00|179.88|178.38|180|178.5|180.37|178.87|179.44|177.94|649
1631264400000|2021-09-10 09:00:00|180.02|178.52|180.47|178.97|180.98|179.48|179.97|178.47|669
1631264700000|2021-09-10 09:05:00|180.48|178.98|180.3|178.8|180.5|179|179.72|178.22|674
1631265000000|2021-09-10 09:10:00|180.29|178.79|179.9|178.4|180.72|179.22|179.44|177.94|601
1631265300000|2021-09-10 09:15:00|179.89|178.39|179.98|178.48|180.25|178.75|179.22|177.72|662
1631265600000|2021-09-10 09:20:00|179.97|178.47|180.16|178.66|180.55|179.05|179.72|178.22|614
1631265900000|2021-09-10 09:25:00|180.17|178.67|180.89|179.39|180.92|179.42|180.17|178.67|640
1631266200000|2021-09-10 09:30:00|180.9|179.4|181.83|180.33|181.9|180.4|180.87|179.37|654
1631266500000|2021-09-10 09:35:00|181.85|180.35|181.91|180.41|182.22|180.72|181.72|180.22|626
1631266800000|2021-09-10 09:40:00|181.92|180.42|181.85|180.35|182.24|180.74|181.61|180.11|550
1631267100000|2021-09-10 09:45:00|181.84|180.34|181.51|180.01|181.91|180.41|181.08|179.58|695
1631267400000|2021-09-10 09:50:00|181.52|180.02|181.61|180.11|181.62|180.12|180.95|179.45|502
1631267700000|2021-09-10 09:55:00|181.62|180.12|181.88|180.38|182.17|180.67|181.25|179.75|552
1631268000000|2021-09-10 10:00:00|181.87|180.37|181.67|180.17|182.12|180.62|181.36|179.86|576
1631268300000|2021-09-10 10:05:00|181.66|180.16|181.7|180.2|181.88|180.38|181.36|179.86|458
1631268600000|2021-09-10 10:10:00|181.71|180.21|181.44|179.94|181.74|180.24|181.32|179.82|453
1631268900000|2021-09-10 10:15:00|181.43|179.93|181.27|179.77|181.68|180.18|181.18|179.68|520
1631269200000|2021-09-10 10:20:00|181.28|179.78|181.4|179.9|181.59|180.09|181.05|179.55|473
1631269500000|2021-09-10 10:25:00|181.33|179.83|181.47|179.97|181.6|180.1|181.06|179.56|505
1631269800000|2021-09-10 10:30:00|181.48|179.98|181.88|180.38|181.94|180.44|181.3|179.8|476
1631270100000|2021-09-10 10:35:00|181.86|180.36|181.75|180.25|182.39|180.89|181.59|180.09|470
1631270400000|2021-09-10 10:40:00|181.74|180.24|182.87|181.37|182.89|181.39|181.74|180.24|549
1631270700000|2021-09-10 10:45:00|182.85|181.35|182.39|180.89|182.89|181.39|182.26|180.76|451
1631271000000|2021-09-10 10:50:00|182.38|180.88|182.37|180.87|182.49|180.99|182.12|180.62|437
1631271300000|2021-09-10 10:55:00|182.38|180.88|182.19|180.69|182.68|181.18|182.06|180.56|523
1631271600000|2021-09-10 11:00:00|182.18|180.68|181.43|179.93|182.19|180.69|181.21|179.71|631
1631271900000|2021-09-10 11:05:00|181.44|179.94|181.53|180.03|181.63|180.13|181.13|179.63|492
1631272200000|2021-09-10 11:10:00|181.59|180.09|181.11|179.61|181.59|180.09|180.82|179.32|615
1631272500000|2021-09-10 11:15:00|181.1|179.6|180.21|178.71|181.4|179.9|180.2|178.7|595
1631272800000|2021-09-10 11:20:00|180.22|178.72|180.86|179.36|180.88|179.38|179.98|178.48|601
1631273100000|2021-09-10 11:25:00|180.87|179.37|180.8|179.3|181.28|179.78|180.67|179.17|546
1631273400000|2021-09-10 11:30:00|180.81|179.31|180.7|179.2|181.48|179.98|180.6|179.1|583
1631273700000|2021-09-10 11:35:00|180.68|179.18|181.27|179.77|181.4|179.9|180.67|179.17|559
1631274000000|2021-09-10 11:40:00|181.24|179.74|180.91|179.41|181.48|179.98|180.85|179.35|458
1631274300000|2021-09-10 11:45:00|180.9|179.4|181.38|179.88|181.6|180.1|180.6|179.1|521
1631274600000|2021-09-10 11:50:00|181.37|179.87|182.05|180.55|182.18|180.68|181.21|179.71|457
1631274900000|2021-09-10 11:55:00|182.04|180.54|182.16|180.66|182.41|180.91|181.98|180.48|507
1631275200000|2021-09-10 12:00:00|182.18|180.68|181.8|180.3|182.21|180.71|181.58|180.08|538
1631275500000|2021-09-10 12:05:00|181.79|180.29|181.98|180.48|182.3|180.8|181.77|180.27|456
1631275800000|2021-09-10 12:10:00|181.99|180.49|181.51|180.01|182.83|181.33|181.51|180.01|573
1631276100000|2021-09-10 12:15:00|181.5|180|181.04|179.54|181.5|180|180.49|178.99|689
1631276400000|2021-09-10 12:20:00|181.05|179.55|180.76|179.26|181.65|180.15|180.72|179.22|669
1631276700000|2021-09-10 12:25:00|180.75|179.25|180.83|179.33|181.31|179.81|180.56|179.06|669
1631277000000|2021-09-10 12:30:00|180.82|179.32|181.21|179.71|181.31|179.81|180.28|178.78|696
1631277300000|2021-09-10 12:35:00|181.22|179.72|181.69|180.19|181.95|180.45|181.2|179.7|595
1631277600000|2021-09-10 12:40:00|181.71|180.21|183.33|181.83|183.6|182.1|181.69|180.19|487
1631277900000|2021-09-10 12:45:00|183.35|181.85|182.11|180.61|183.48|181.98|181.91|180.41|545
1631278200000|2021-09-10 12:50:00|182.1|180.6|182.18|180.68|182.72|181.22|181.68|180.18|663
1631278500000|2021-09-10 12:55:00|182.19|180.69|181.86|180.36|182.41|180.91|181.75|180.25|570
1631278800000|2021-09-10 13:00:00|181.87|180.37|181.15|179.65|182.25|180.75|181|179.5|634
1631279100000|2021-09-10 13:05:00|181.13|179.63|181.16|179.66|181.57|180.07|180.7|179.2|620
1631279400000|2021-09-10 13:10:00|181.15|179.65|180.89|179.39|181.55|180.05|180.51|179.01|574
1631279700000|2021-09-10 13:15:00|180.9|179.4|179.45|177.95|180.99|179.49|179.07|177.57|762
1631280000000|2021-09-10 13:20:00|179.44|177.94|178.98|177.48|179.75|178.25|178.68|177.18|729
1631280300000|2021-09-10 13:25:00|178.97|177.47|180.52|179.02|180.52|179.02|178.88|177.38|684
1631280600000|2021-09-10 13:30:00|180.53|179.03|180.77|179.27|181.68|180.18|180.41|178.91|765
1631280900000|2021-09-10 13:35:00|180.76|179.26|179.34|177.84|180.95|179.45|179.14|177.64|805
1631281200000|2021-09-10 13:40:00|179.33|177.83|178.98|177.48|179.75|178.25|178.85|177.35|730
1631281500000|2021-09-10 13:45:00|178.99|177.49|179.9|178.4|180.2|178.7|178.99|177.49|732
1631281800000|2021-09-10 13:50:00|179.89|178.39|179.62|178.12|180.18|178.68|179.42|177.92|607
1631282100000|2021-09-10 13:55:00|179.61|178.11|179.46|177.96|179.82|178.32|179.27|177.77|642
1631282400000|2021-09-10 14:00:00|179.47|177.97|178.51|177.01|179.96|178.46|178.41|176.91|779
1631282700000|2021-09-10 14:05:00|178.49|176.99|178.61|177.11|180.46|178.96|177.33|175.83|953
1631283000000|2021-09-10 14:10:00|178.6|177.1|177.75|176.25|178.7|177.2|177.55|176.05|851
1631283300000|2021-09-10 14:15:00|177.77|176.27|178.49|176.99|178.86|177.36|177.71|176.21|780
1631283600000|2021-09-10 14:20:00|178.44|176.94|176.99|175.49|178.6|177.1|176.81|175.31|740
1631283900000|2021-09-10 14:25:00|176.98|175.48|174.89|173.39|177.23|175.73|174.33|172.83|880
1631284200000|2021-09-10 14:30:00|174.93|173.43|175.2|173.7|175.26|173.76|173.71|172.21|962
1631284500000|2021-09-10 14:35:00|175.17|173.67|174.35|172.85|175.57|174.07|173.92|172.42|870
1631284800000|2021-09-10 14:40:00|174.34|172.84|172.99|171.49|174.7|173.2|172.9|171.4|821
1631285100000|2021-09-10 14:45:00|173.02|171.52|173.61|172.11|174.16|172.66|172.63|171.13|923
1631285400000|2021-09-10 14:50:00|173.63|172.13|173.79|172.29|174.69|173.19|173.63|172.13|817
1631285700000|2021-09-10 14:55:00|173.8|172.3|173.59|172.09|174.38|172.88|172.6|171.1|795
1631286000000|2021-09-10 15:00:00|173.64|172.14|173.98|172.48|174.78|173.28|173.6|172.1|799
1631286300000|2021-09-10 15:05:00|173.99|172.49|173.73|172.23|174.66|173.16|173.15|171.65|787
1631286600000|2021-09-10 15:10:00|173.74|172.24|173.24|171.74|173.83|172.33|171.63|170.13|850
1631286900000|2021-09-10 15:15:00|173.25|171.75|174.32|172.82|174.58|173.08|172.88|171.38|802
1631287200000|2021-09-10 15:20:00|174.31|172.81|173.93|172.43|174.48|172.98|173.58|172.08|773
1631287500000|2021-09-10 15:25:00|173.94|172.44|174.68|173.18|174.8|173.3|173.71|172.21|763
1631287800000|2021-09-10 15:30:00|174.67|173.17|174.76|173.26|175.36|173.86|174.45|172.95|737
1631288100000|2021-09-10 15:35:00|174.75|173.25|175.3|173.8|175.57|174.07|174.54|173.04|734
1631288400000|2021-09-10 15:40:00|175.31|173.81|175.95|174.45|176.06|174.56|175.31|173.81|737
1631288700000|2021-09-10 15:45:00|175.94|174.44|176.06|174.56|176.21|174.71|175.51|174.01|621
1631289000000|2021-09-10 15:50:00|176.05|174.55|176.82|175.32|177.11|175.61|175.88|174.38|691
1631289300000|2021-09-10 15:55:00|176.79|175.29|176.64|175.14|176.9|175.4|176.46|174.96|633
1631289600000|2021-09-10 16:00:00|176.65|175.15|176.42|174.92|176.79|175.29|176.04|174.54|654
1631289900000|2021-09-10 16:05:00|176.44|174.94|175.7|174.2|176.5|175|175.64|174.14|619
1631290200000|2021-09-10 16:10:00|175.69|174.19|175.33|173.83|175.8|174.3|175.12|173.62|674
1631290500000|2021-09-10 16:15:00|175.36|173.86|176.13|174.63|176.13|174.63|175.3|173.8|606
1631290800000|2021-09-10 16:20:00|176.14|174.64|176.3|174.8|176.42|174.92|175.83|174.33|569
1631291100000|2021-09-10 16:25:00|176.31|174.81|176.33|174.83|176.68|175.18|176.26|174.76|511
1631291400000|2021-09-10 16:30:00|176.35|174.85|175.92|174.42|176.48|174.98|175.88|174.38|520
1631291700000|2021-09-10 16:35:00|175.91|174.41|175.74|174.24|175.91|174.41|175.51|174.01|550
1631292000000|2021-09-10 16:40:00|175.75|174.25|175.79|174.29|175.99|174.49|175.38|173.88|501
1631292300000|2021-09-10 16:45:00|175.8|174.3|175.57|174.07|175.95|174.45|175.32|173.82|456
1631292600000|2021-09-10 16:50:00|175.56|174.06|175.82|174.32|176.22|174.72|175.52|174.02|516
1631292900000|2021-09-10 16:55:00|175.81|174.31|175.94|174.44|176.3|174.8|175.81|174.31|552
1631293200000|2021-09-10 17:00:00|175.93|174.43|175.61|174.11|176.43|174.93|175.61|174.11|572
1631293500000|2021-09-10 17:05:00|175.62|174.12|175.3|173.8|175.83|174.33|175.15|173.65|428
1631293800000|2021-09-10 17:10:00|175.31|173.81|175.55|174.05|175.69|174.19|175.22|173.72|403
1631294100000|2021-09-10 17:15:00|175.54|174.04|176.35|174.85|176.41|174.91|175.53|174.03|549
1631294400000|2021-09-10 17:20:00|176.31|174.81|177.01|175.51|177.19|175.69|176|174.5|482
1631294700000|2021-09-10 17:25:00|176.99|175.49|177.57|176.07|177.68|176.18|176.7|175.2|598
1631295000000|2021-09-10 17:30:00|177.6|176.1|177.15|175.65|177.6|176.1|176.85|175.35|577
1631295300000|2021-09-10 17:35:00|177.14|175.64|176.93|175.43|177.19|175.69|176.7|175.2|442
1631295600000|2021-09-10 17:40:00|176.92|175.42|176.8|175.3|177.02|175.52|176.69|175.19|478
1631295900000|2021-09-10 17:45:00|176.81|175.31|177.07|175.57|177.19|175.69|176.78|175.28|503
1631296200000|2021-09-10 17:50:00|177.08|175.58|177.41|175.91|177.59|176.09|176.89|175.39|578
1631296500000|2021-09-10 17:55:00|177.4|175.9|177.63|176.13|177.73|176.23|177.37|175.87|549
1631296800000|2021-09-10 18:00:00|177.62|176.12|177.29|175.79|177.69|176.19|177.18|175.68|576
1631297100000|2021-09-10 18:05:00|177.28|175.78|177.23|175.73|177.53|176.03|177.17|175.67|544
1631297400000|2021-09-10 18:10:00|177.24|175.74|177.22|175.72|177.65|176.15|177.17|175.67|557
1631297700000|2021-09-10 18:15:00|177.23|175.73|177.12|175.62|177.41|175.91|177.05|175.55|399
1631298000000|2021-09-10 18:20:00|177.13|175.63|177.55|176.05|177.77|176.27|177.13|175.63|434
1631298300000|2021-09-10 18:25:00|177.54|176.04|177.84|176.34|178.06|176.56|177.54|176.04|500
1631298600000|2021-09-10 18:30:00|177.82|176.32|177.49|175.99|177.88|176.38|177.31|175.81|581
1631298900000|2021-09-10 18:35:00|177.5|176|177.83|176.33|177.85|176.35|177.36|175.86|527
1631299200000|2021-09-10 18:40:00|177.81|176.31|177.75|176.25|177.86|176.36|177.57|176.07|443
1631299500000|2021-09-10 18:45:00|177.76|176.26|177.98|176.48|178.57|177.07|177.73|176.23|482
1631299800000|2021-09-10 18:50:00|177.97|176.47|177.92|176.42|178.14|176.64|177.87|176.37|399
1631300100000|2021-09-10 18:55:00|177.91|176.41|178.06|176.56|178.15|176.65|177.86|176.36|427
1631300400000|2021-09-10 19:00:00|178.07|176.57|177.51|176.01|178.2|176.7|177.46|175.96|389
1631300700000|2021-09-10 19:05:00|177.5|176|177.74|176.24|178.07|176.57|177.49|175.99|409
1631301000000|2021-09-10 19:10:00|177.72|176.22|177.49|175.99|177.9|176.4|177.4|175.9|427
1631301300000|2021-09-10 19:15:00|177.48|175.98|177.62|176.12|177.73|176.23|177.47|175.97|332
1631301600000|2021-09-10 19:20:00|177.65|176.15|177.2|175.7|177.9|176.4|177.09|175.59|504
1631301900000|2021-09-10 19:25:00|177.17|175.67|177.07|175.57|177.78|176.28|177.04|175.54|565
1631302200000|2021-09-10 19:30:00|177.03|175.53|177.23|175.73|177.38|175.88|176.68|175.18|581
1631302500000|2021-09-10 19:35:00|177.22|175.72|177.27|175.77|177.5|176|177.13|175.63|483
1631302800000|2021-09-10 19:40:00|177.28|175.78|176.92|175.42|177.35|175.85|176.88|175.38|458
1631303100000|2021-09-10 19:45:00|176.95|175.45|177.6|176.1|177.68|176.18|176.95|175.45|454
1631303400000|2021-09-10 19:50:00|177.56|176.06|177.22|175.72|177.64|176.14|177.17|175.67|434
1631303700000|2021-09-10 19:55:00|177.21|175.71|177.28|175.78|177.49|175.99|176.97|175.47|547
1631304000000|2021-09-10 20:00:00|177.27|175.77|177.71|176.21|178.02|176.52|177.23|175.73|544
1631304300000|2021-09-10 20:05:00|177.73|176.23|177.7|176.2|178.13|176.63|177.62|176.12|577
1631304600000|2021-09-10 20:10:00|177.67|176.17|177.77|176.27|177.9|176.4|177.55|176.05|467
1631304900000|2021-09-10 20:15:00|177.73|176.23|177.55|176.05|177.99|176.49|177.52|176.02|529
1631305200000|2021-09-10 20:20:00|177.54|176.04|177.45|175.95|177.67|176.17|177.3|175.8|461
1631305500000|2021-09-10 20:25:00|177.46|175.96|177.2|175.7|177.57|176.07|177.12|175.62|493
1631305800000|2021-09-10 20:30:00|177.19|175.69|176.66|175.16|177.31|175.81|176.66|175.16|582
1631306100000|2021-09-10 20:35:00|176.64|175.14|175.64|174.14|176.82|175.32|175.64|174.14|724
1631306400000|2021-09-10 20:40:00|175.61|174.11|175.41|173.91|175.91|174.41|175.06|173.56|477
1631306700000|2021-09-10 20:45:00|175.39|173.89|175.1|173.6|175.5|174|174.61|173.11|414
1631307000000|2021-09-10 20:50:00|175.11|173.61|174.69|173.19|175.28|173.78|174.6|173.1|379
1631307300000|2021-09-10 20:55:00|174.7|173.2|174.41|172.91|174.83|173.33|174.13|172.63|302
1631343600000|2021-09-11 07:00:00|177.51|176.01|177.55|176.05|177.77|176.27|176.89|175.39|471
1631343900000|2021-09-11 07:05:00|177.54|176.04|176.96|175.46|177.56|176.06|176.89|175.39|373
1631344200000|2021-09-11 07:10:00|176.97|175.47|176.66|175.16|177.13|175.63|176.31|174.81|353
1631344500000|2021-09-11 07:15:00|176.69|175.19|175.82|174.32|176.88|175.38|175.68|174.18|480
1631344800000|2021-09-11 07:20:00|175.83|174.33|175.21|173.71|175.83|174.33|175.08|173.58|488
1631345100000|2021-09-11 07:25:00|175.22|173.72|175.17|173.67|175.47|173.97|174.99|173.49|309
1631345400000|2021-09-11 07:30:00|175.18|173.68|175.15|173.65|175.34|173.84|174.41|172.91|585
1631345700000|2021-09-11 07:35:00|175.2|173.7|175.06|173.56|175.23|173.73|174.68|173.18|365
1631346000000|2021-09-11 07:40:00|175.04|173.54|174.6|173.1|175.12|173.62|174.49|172.99|375
1631346300000|2021-09-11 07:45:00|174.59|173.09|174.89|173.39|174.98|173.48|174.38|172.88|486
1631346600000|2021-09-11 07:50:00|174.9|173.4|175.45|173.95|175.54|174.04|174.88|173.38|438
1631346900000|2021-09-11 07:55:00|175.43|173.93|176.06|174.56|176.11|174.61|175.43|173.93|466
1631347200000|2021-09-11 08:00:00|176.08|174.58|175.43|173.93|176.28|174.78|175.43|173.93|494
1631347500000|2021-09-11 08:05:00|175.44|173.94|175.85|174.35|175.89|174.39|175.12|173.62|429
1631347800000|2021-09-11 08:10:00|175.87|174.37|176.09|174.59|176.13|174.63|175.66|174.16|358
1631348100000|2021-09-11 08:15:00|176.08|174.58|175.8|174.3|176.24|174.74|175.76|174.26|447
1631348400000|2021-09-11 08:20:00|175.81|174.31|175.62|174.12|175.81|174.31|175.36|173.86|374
1631348700000|2021-09-11 08:25:00|175.63|174.13|174.92|173.42|175.79|174.29|174.79|173.29|398
1631349000000|2021-09-11 08:30:00|174.93|173.43|175.32|173.82|175.41|173.91|174.52|173.02|407
1631349300000|2021-09-11 08:35:00|175.31|173.81|175.52|174.02|175.66|174.16|174.92|173.42|394
1631349600000|2021-09-11 08:40:00|175.51|174.01|176.05|174.55|176.05|174.55|175.33|173.83|306
1631349900000|2021-09-11 08:45:00|176.06|174.56|176.38|174.88|176.38|174.88|175.9|174.4|428
1631350200000|2021-09-11 08:50:00|176.4|174.9|177.27|175.77|177.27|175.77|176.4|174.9|381
1631350500000|2021-09-11 08:55:00|177.28|175.78|177.26|175.76|177.52|176.02|176.97|175.47|373
1631350800000|2021-09-11 09:00:00|177.28|175.78|177.22|175.72|177.7|176.2|177.03|175.53|353
1631351100000|2021-09-11 09:05:00|177.23|175.73|176.19|174.69|177.29|175.79|176.19|174.69|418
1631351400000|2021-09-11 09:10:00|176.18|174.68|176.8|175.3|176.8|175.3|176.16|174.66|403
1631351700000|2021-09-11 09:15:00|176.79|175.29|178.1|176.6|178.22|176.72|176.59|175.09|548
1631352000000|2021-09-11 09:20:00|178.11|176.61|180.43|178.93|180.59|179.09|178.11|176.61|649
1631352300000|2021-09-11 09:25:00|180.44|178.94|181.84|180.34|182.34|180.84|180.44|178.94|586
1631352600000|2021-09-11 09:30:00|181.81|180.31|181.06|179.56|182.38|180.88|180.79|179.29|569
1631352900000|2021-09-11 09:35:00|181.07|179.57|181.79|180.29|182.05|180.55|181.07|179.57|479
1631353200000|2021-09-11 09:40:00|181.8|180.3|180.88|179.38|181.8|180.3|180.8|179.3|494
1631353500000|2021-09-11 09:45:00|180.87|179.37|181.17|179.67|181.79|180.29|180.82|179.32|474
1631353800000|2021-09-11 09:50:00|181.18|179.68|182.2|180.7|182.4|180.9|181.16|179.66|493
1631354100000|2021-09-11 09:55:00|182.19|180.69|182.58|181.08|182.73|181.23|182.13|180.63|406
1631354400000|2021-09-11 10:00:00|182.59|181.09|182.14|180.64|183.25|181.75|182.09|180.59|530
1631354700000|2021-09-11 10:05:00|182.13|180.63|182.32|180.82|182.42|180.92|181.81|180.31|377
1631355000000|2021-09-11 10:10:00|182.33|180.83|182.3|180.8|182.42|180.92|181.81|180.31|366
1631355300000|2021-09-11 10:15:00|182.31|180.81|182.69|181.19|182.81|181.31|181.91|180.41|358
1631355600000|2021-09-11 10:20:00|182.7|181.2|183.2|181.7|183.21|181.71|182.69|181.19|441
1631355900000|2021-09-11 10:25:00|183.19|181.69|183.18|181.68|183.28|181.78|182.9|181.4|441
1631356200000|2021-09-11 10:30:00|183.19|181.69|182.65|181.15|183.27|181.77|182.58|181.08|445
1631356500000|2021-09-11 10:35:00|182.66|181.16|182.6|181.1|182.69|181.19|182|180.5|405
1631356800000|2021-09-11 10:40:00|182.59|181.09|182.63|181.13|182.89|181.39|182.37|180.87|374
1631357100000|2021-09-11 10:45:00|182.64|181.14|182.72|181.22|182.73|181.23|182|180.5|326
1631357400000|2021-09-11 10:50:00|182.73|181.23|182.98|181.48|183|181.5|182.5|181|368
1631357700000|2021-09-11 10:55:00|182.99|181.49|183.3|181.8|183.49|181.99|182.98|181.48|363
1631358000000|2021-09-11 11:00:00|183.31|181.81|183.42|181.92|183.66|182.16|182.67|181.17|407
1631358300000|2021-09-11 11:05:00|183.41|181.91|183.29|181.79|183.58|182.08|183.16|181.66|362
1631358600000|2021-09-11 11:10:00|183.28|181.78|183.23|181.73|183.66|182.16|183.11|181.61|442
1631358900000|2021-09-11 11:15:00|183.22|181.72|183.3|181.8|183.52|182.02|182.89|181.39|390
1631359200000|2021-09-11 11:20:00|183.31|181.81|182.28|180.78|183.31|181.81|182.24|180.74|397
1631359500000|2021-09-11 11:25:00|182.29|180.79|182.95|181.45|182.95|181.45|182.21|180.71|411
1631359800000|2021-09-11 11:30:00|182.94|181.44|183|181.5|183.3|181.8|182.74|181.24|411
1631360100000|2021-09-11 11:35:00|182.99|181.49|182.78|181.28|183.22|181.72|182.78|181.28|270
1631360400000|2021-09-11 11:40:00|182.79|181.29|183.32|181.82|183.66|182.16|182.78|181.28|330
1631360700000|2021-09-11 11:45:00|183.33|181.83|183.71|182.21|184.04|182.54|183.3|181.8|348
1631361000000|2021-09-11 11:50:00|183.7|182.2|183.95|182.45|184.52|183.02|183.49|181.99|498
1631361300000|2021-09-11 11:55:00|183.96|182.46|185.87|184.37|185.87|184.37|183.93|182.43|534
1631361600000|2021-09-11 12:00:00|185.9|184.4|186.48|184.98|186.81|185.31|185.1|183.6|713
1631361900000|2021-09-11 12:05:00|186.47|184.97|184.84|183.34|186.47|184.97|184.69|183.19|526
1631362200000|2021-09-11 12:10:00|184.85|183.35|184.64|183.14|185.08|183.58|184.2|182.7|485
1631362500000|2021-09-11 12:15:00|184.63|183.13|185.69|184.19|185.69|184.19|184.5|183|477
1631362800000|2021-09-11 12:20:00|185.7|184.2|186.28|184.78|186.74|185.24|185.4|183.9|696
1631363100000|2021-09-11 12:25:00|186.27|184.77|185.85|184.35|186.28|184.78|185.67|184.17|433
1631363400000|2021-09-11 12:30:00|185.84|184.34|186.3|184.8|186.35|184.85|185.3|183.8|401
1631363700000|2021-09-11 12:35:00|186.31|184.81|186.51|185.01|186.72|185.22|186.12|184.62|473
1631364000000|2021-09-11 12:40:00|186.52|185.02|185.91|184.41|186.55|185.05|185.88|184.38|469
1631364300000|2021-09-11 12:45:00|185.92|184.42|185.92|184.42|186.19|184.69|185.57|184.07|372
1631364600000|2021-09-11 12:50:00|185.91|184.41|185.1|183.6|185.91|184.41|184.95|183.45|386
1631364900000|2021-09-11 12:55:00|185.11|183.61|185.19|183.69|185.45|183.95|184.87|183.37|407
1631365200000|2021-09-11 13:00:00|185.2|183.7|185.64|184.14|186.22|184.72|184.93|183.43|513
1631365500000|2021-09-11 13:05:00|185.63|184.13|185.32|183.82|185.93|184.43|185.21|183.71|395
1631365800000|2021-09-11 13:10:00|185.31|183.81|185.44|183.94|185.73|184.23|185.24|183.74|326
1631366100000|2021-09-11 13:15:00|185.45|183.95|185.84|184.34|185.95|184.45|185.41|183.91|384
1631366400000|2021-09-11 13:20:00|185.85|184.35|185.41|183.91|185.85|184.35|185.25|183.75|301
1631366700000|2021-09-11 13:25:00|185.4|183.9|185.11|183.61|185.54|184.04|184.95|183.45|364
1631367000000|2021-09-11 13:30:00|185.12|183.62|184.3|182.8|185.38|183.88|184.3|182.8|412
1631367300000|2021-09-11 13:35:00|184.31|182.81|184.49|182.99|184.93|183.43|184.3|182.8|441
1631367600000|2021-09-11 13:40:00|184.47|182.97|184.67|183.17|184.9|183.4|184.4|182.9|362
1631367900000|2021-09-11 13:45:00|184.68|183.18|184.4|182.9|184.87|183.37|184.13|182.63|428
1631368200000|2021-09-11 13:50:00|184.43|182.93|184.43|182.93|184.75|183.25|184.43|182.93|358
1631368500000|2021-09-11 13:55:00|184.44|182.94|185.58|184.08|185.58|184.08|184.41|182.91|426
1631368800000|2021-09-11 14:00:00|185.59|184.09|185.45|183.95|185.97|184.47|185.15|183.65|401
1631369100000|2021-09-11 14:05:00|185.44|183.94|185.18|183.68|185.49|183.99|185.15|183.65|325
1631369400000|2021-09-11 14:10:00|185.21|183.71|185.76|184.26|185.77|184.27|185.1|183.6|273
1631369700000|2021-09-11 14:15:00|185.75|184.25|185.48|183.98|185.87|184.37|185.4|183.9|375
1631370000000|2021-09-11 14:20:00|185.47|183.97|185.85|184.35|186.11|184.61|185.19|183.69|460
1631370300000|2021-09-11 14:25:00|185.84|184.34|185.92|184.42|186.11|184.61|185.69|184.19|426
1631370600000|2021-09-11 14:30:00|185.9|184.4|185.56|184.06|185.99|184.49|185.47|183.97|377
1631370900000|2021-09-11 14:35:00|185.59|184.09|185.79|184.29|186.01|184.51|185.55|184.05|322
1631371200000|2021-09-11 14:40:00|185.78|184.28|185.91|184.41|185.98|184.48|185.59|184.09|259
1631371500000|2021-09-11 14:45:00|185.92|184.42|185.8|184.3|186.16|184.66|185.64|184.14|424
1631371800000|2021-09-11 14:50:00|185.81|184.31|185.3|183.8|185.82|184.32|185.26|183.76|396
1631372100000|2021-09-11 14:55:00|185.29|183.79|185.63|184.13|185.69|184.19|185.14|183.64|251
1631372400000|2021-09-11 15:00:00|185.62|184.12|184.89|183.39|185.69|184.19|184.86|183.36|325
1631372700000|2021-09-11 15:05:00|184.9|183.4|184.71|183.21|185.23|183.73|184.49|182.99|295
1631373000000|2021-09-11 15:10:00|184.72|183.22|184.69|183.19|184.8|183.3|184.4|182.9|417
1631373300000|2021-09-11 15:15:00|184.7|183.2|184.78|183.28|184.91|183.41|184.48|182.98|324
1631373600000|2021-09-11 15:20:00|184.75|183.25|185.26|183.76|185.26|183.76|184.71|183.21|266
1631373900000|2021-09-11 15:25:00|185.27|183.77|185.22|183.72|185.41|183.91|184.97|183.47|254
1631374200000|2021-09-11 15:30:00|185.21|183.71|185.19|183.69|185.41|183.91|185.18|183.68|192
1631374500000|2021-09-11 15:35:00|185.18|183.68|184.85|183.35|185.18|183.68|184.5|183|291
1631374800000|2021-09-11 15:40:00|184.86|183.36|184.6|183.1|184.91|183.41|184.48|182.98|294
1631375100000|2021-09-11 15:45:00|184.59|183.09|184.78|183.28|184.92|183.42|184.39|182.89|318
1631375400000|2021-09-11 15:50:00|184.8|183.3|184.93|183.43|185.19|183.69|184.7|183.2|287
1631375700000|2021-09-11 15:55:00|184.94|183.44|185.1|183.6|185.2|183.7|184.7|183.2|255
1631376000000|2021-09-11 16:00:00|185.12|183.62|184.56|183.06|185.61|184.11|184.56|183.06|476
1631376300000|2021-09-11 16:05:00|184.55|183.05|184.31|182.81|185.16|183.66|184.06|182.56|507
1631376600000|2021-09-11 16:10:00|184.3|182.8|184.69|183.19|184.79|183.29|184.22|182.72|316
1631376900000|2021-09-11 16:15:00|184.7|183.2|185.01|183.51|185.28|183.78|184.55|183.05|337
1631377200000|2021-09-11 16:20:00|185.02|183.52|184.5|183|185.03|183.53|184.38|182.88|315
1631377500000|2021-09-11 16:25:00|184.51|183.01|185.11|183.61|185.16|183.66|184.5|183|226
1631377800000|2021-09-11 16:30:00|185.1|183.6|185.09|183.59|185.26|183.76|184.96|183.46|260
1631378100000|2021-09-11 16:35:00|185.08|183.58|185.98|184.48|185.99|184.49|184.99|183.49|459
1631378400000|2021-09-11 16:40:00|185.96|184.46|186.12|184.62|186.27|184.77|185.71|184.21|394
1631378700000|2021-09-11 16:45:00|186.13|184.63|185.51|184.01|186.13|184.63|185.35|183.85|426
1631379000000|2021-09-11 16:50:00|185.53|184.03|185.31|183.81|185.6|184.1|185.29|183.79|368
1631379300000|2021-09-11 16:55:00|185.3|183.8|185.38|183.88|185.58|184.08|185|183.5|373
1631379600000|2021-09-11 17:00:00|185.39|183.89|184.95|183.45|185.5|184|184.92|183.42|319
1631379900000|2021-09-11 17:05:00|184.96|183.46|186.02|184.52|186.03|184.53|184.92|183.42|394
1631380200000|2021-09-11 17:10:00|186.01|184.51|185.75|184.25|186.02|184.52|185.73|184.23|234
1631380500000|2021-09-11 17:15:00|185.74|184.24|185.52|184.02|185.74|184.24|185.29|183.79|262
1631380800000|2021-09-11 17:20:00|185.54|184.04|184.79|183.29|185.55|184.05|184.75|183.25|281
1631381100000|2021-09-11 17:25:00|184.8|183.3|184.53|183.03|184.85|183.35|184.47|182.97|217
1631381400000|2021-09-11 17:30:00|184.52|183.02|184.51|183.01|184.72|183.22|184.31|182.81|259
1631381700000|2021-09-11 17:35:00|184.5|183|184.63|183.13|184.66|183.16|184.28|182.78|295
1631382000000|2021-09-11 17:40:00|184.62|183.12|184.61|183.11|184.82|183.32|184.44|182.94|250
1631382300000|2021-09-11 17:45:00|184.6|183.1|184.74|183.24|184.92|183.42|184.35|182.85|281
1631382600000|2021-09-11 17:50:00|184.73|183.23|184.58|183.08|184.83|183.33|184.48|182.98|265
1631382900000|2021-09-11 17:55:00|184.59|183.09|184.39|182.89|184.6|183.1|184.29|182.79|228
1631383200000|2021-09-11 18:00:00|184.4|182.9|184.14|182.64|184.4|182.9|183.9|182.4|299
1631383500000|2021-09-11 18:05:00|184.15|182.65|184.06|182.56|184.17|182.67|183.92|182.42|234
1631383800000|2021-09-11 18:10:00|184.07|182.57|184.11|182.61|184.23|182.73|183.86|182.36|198
1631384100000|2021-09-11 18:15:00|184.1|182.6|184.47|182.97|184.49|182.99|184.06|182.56|200
1631384400000|2021-09-11 18:20:00|184.48|182.98|184.6|183.1|184.74|183.24|184.29|182.79|274
1631384700000|2021-09-11 18:25:00|184.61|183.11|184.82|183.32|184.92|183.42|184.47|182.97|206
1631385000000|2021-09-11 18:30:00|184.81|183.31|184.69|183.19|184.9|183.4|184.43|182.93|329
1631385300000|2021-09-11 18:35:00|184.7|183.2|184.65|183.15|184.7|183.2|184.34|182.84|211
1631385600000|2021-09-11 18:40:00|184.64|183.14|184.31|182.81|184.65|183.15|184.12|182.62|236
1631385900000|2021-09-11 18:45:00|184.32|182.82|184.14|182.64|184.32|182.82|183.98|182.48|219
1631386200000|2021-09-11 18:50:00|184.13|182.63|184.63|183.13|184.79|183.29|184.09|182.59|211
1631386500000|2021-09-11 18:55:00|184.62|183.12|185.02|183.52|185.19|183.69|184.61|183.11|259
1631386800000|2021-09-11 19:00:00|185.07|183.57|185.25|183.75|185.39|183.89|184.9|183.4|259
1631387100000|2021-09-11 19:05:00|185.26|183.76|185.61|184.11|185.62|184.12|185.09|183.59|247
1631387400000|2021-09-11 19:10:00|185.62|184.12|185.47|183.97|185.62|184.12|185.27|183.77|272
1631387700000|2021-09-11 19:15:00|185.48|183.98|184.97|183.47|185.49|183.99|184.9|183.4|257
1631388000000|2021-09-11 19:20:00|184.96|183.46|184.59|183.09|184.96|183.46|184.21|182.71|345
1631388300000|2021-09-11 19:25:00|184.58|183.08|184.28|182.78|184.65|183.15|184.28|182.78|268
1631388600000|2021-09-11 19:30:00|184.29|182.79|183.92|182.42|184.37|182.87|183.58|182.08|401
1631388900000|2021-09-11 19:35:00|183.91|182.41|184.02|182.52|184.29|182.79|183.77|182.27|351
1631389200000|2021-09-11 19:40:00|184.03|182.53|184.4|182.9|184.48|182.98|183.96|182.46|286
1631389500000|2021-09-11 19:45:00|184.39|182.89|184.4|182.9|184.8|183.3|184.27|182.77|293
1631389800000|2021-09-11 19:50:00|184.41|182.91|184.04|182.54|184.61|183.11|183.93|182.43|235
1631390100000|2021-09-11 19:55:00|184.05|182.55|183.98|182.48|184.59|183.09|183.95|182.45|224
1631390400000|2021-09-11 20:00:00|183.97|182.47|183.68|182.18|184.3|182.8|183.65|182.15|438
1631390700000|2021-09-11 20:05:00|183.67|182.17|182.51|181.01|183.68|182.18|182.31|180.81|540
1631391000000|2021-09-11 20:10:00|182.52|181.02|182.42|180.92|182.61|181.11|182.13|180.63|332
1631391300000|2021-09-11 20:15:00|182.43|180.93|182.61|181.11|182.75|181.25|182.42|180.92|295
1631391600000|2021-09-11 20:20:00|182.6|181.1|182.09|180.59|182.64|181.14|182|180.5|340
1631391900000|2021-09-11 20:25:00|182.07|180.57|182.1|180.6|182.49|180.99|182.02|180.52|228
1631392200000|2021-09-11 20:30:00|182.11|180.61|182.49|180.99|182.6|181.1|182.11|180.61|308
1631392500000|2021-09-11 20:35:00|182.5|181|183.51|182.01|183.59|182.09|182.42|180.92|393
1631392800000|2021-09-11 20:40:00|183.5|182|183.09|181.59|183.6|182.1|183.07|181.57|388
1631393100000|2021-09-11 20:45:00|183.08|181.58|183.28|181.78|183.46|181.96|183.08|181.58|302
1631393400000|2021-09-11 20:50:00|183.27|181.77|183.12|181.62|183.3|181.8|183.08|181.58|258
1631393700000|2021-09-11 20:55:00|183.11|181.61|183.11|181.61|183.35|181.85|183.06|181.56|211
1631394000000|2021-09-11 21:00:00|183.1|181.6|183.5|182|183.55|182.05|182.89|181.39|272
1631394300000|2021-09-11 21:05:00|183.49|181.99|183.18|181.68|183.49|181.99|183.04|181.54|247
1631394600000|2021-09-11 21:10:00|183.19|181.69|183.07|181.57|183.31|181.81|182.91|181.41|237
1631394900000|2021-09-11 21:15:00|183.08|181.58|182.88|181.38|183.08|181.58|182.75|181.25|159
1631395200000|2021-09-11 21:20:00|182.89|181.39|183.28|181.78|183.36|181.86|182.88|181.38|162
1631395500000|2021-09-11 21:25:00|183.27|181.77|183.29|181.79|183.31|181.81|183.09|181.59|145
1631395800000|2021-09-11 21:30:00|183.3|181.8|183.19|181.69|183.3|181.8|183.18|181.68|118
1631396100000|2021-09-11 21:35:00|183.2|181.7|183.15|181.65|183.24|181.74|183.15|181.65|81
1631396400000|2021-09-11 21:40:00|183.16|181.66|182.81|181.31|183.19|181.69|182.79|181.29|87
1631396700000|2021-09-11 21:45:00|182.8|181.3|183|181.5|183.01|181.51|182.62|181.12|117
1631397000000|2021-09-11 21:50:00|182.98|181.48|183.1|181.6|183.11|181.61|182.89|181.39|101
1631397300000|2021-09-11 21:55:00|183.09|181.59|182.69|181.19|183.11|181.61|182.69|181.19|207
1631397600000|2021-09-11 22:00:00|182.7|181.2|181.45|179.95|182.7|181.2|181.45|179.95|418
1631397900000|2021-09-11 22:05:00|181.46|179.96|181.09|179.59|181.6|180.1|181.07|179.57|318
1631398200000|2021-09-11 22:10:00|181.1|179.6|179.93|178.43|181.2|179.7|179.93|178.43|389
1631398500000|2021-09-11 22:15:00|179.92|178.42|180.37|178.87|180.46|178.96|179.92|178.42|338
1631398800000|2021-09-11 22:20:00|180.36|178.86|179.96|178.46|180.58|179.08|179.95|178.45|330
1631399100000|2021-09-11 22:25:00|179.95|178.45|179.89|178.39|180.3|178.8|179.74|178.24|324
1631399400000|2021-09-11 22:30:00|179.88|178.38|179.9|178.4|179.9|178.4|179.11|177.61|405
1631399700000|2021-09-11 22:35:00|179.91|178.41|179.37|177.87|180.24|178.74|179.29|177.79|378
1631400000000|2021-09-11 22:40:00|179.36|177.86|179.68|178.18|179.68|178.18|179.1|177.6|356
1631400300000|2021-09-11 22:45:00|179.69|178.19|179.17|177.67|179.69|178.19|179.13|177.63|347
1631400600000|2021-09-11 22:50:00|179.16|177.66|178.95|177.45|179.21|177.71|178.83|177.33|275
1631400900000|2021-09-11 22:55:00|178.96|177.46|178.86|177.36|179.09|177.59|178.71|177.21|456
1631401200000|2021-09-11 23:00:00|178.85|177.35|179.15|177.65|179.55|178.05|178.49|176.99|518
1631401500000|2021-09-11 23:05:00|179.14|177.64|178.55|177.05|179.2|177.7|178.54|177.04|305
1631401800000|2021-09-11 23:10:00|178.54|177.04|178.52|177.02|178.72|177.22|178.43|176.93|330
1631402100000|2021-09-11 23:15:00|178.51|177.01|178.78|177.28|178.8|177.3|178.03|176.53|403
1631402400000|2021-09-11 23:20:00|178.75|177.25|179.03|177.53|179.29|177.79|178.69|177.19|411
1631402700000|2021-09-11 23:25:00|179.02|177.52|179.36|177.86|179.39|177.89|178.9|177.4|319
1631403000000|2021-09-11 23:30:00|179.35|177.85|178.62|177.12|179.35|177.85|178.47|176.97|330
1631403300000|2021-09-11 23:35:00|178.61|177.11|178.51|177.01|178.64|177.14|178.09|176.59|380
1631403600000|2021-09-11 23:40:00|178.52|177.02|178.29|176.79|178.7|177.2|178.03|176.53|349
1631403900000|2021-09-11 23:45:00|178.28|176.78|178.72|177.22|179|177.5|178.18|176.68|347
1631404200000|2021-09-11 23:50:00|178.71|177.21|179|177.5|179|177.5|178.44|176.94|319
1631404500000|2021-09-11 23:55:00|178.99|177.49|179.27|177.77|179.3|177.8|178.77|177.27|345
1631404800000|2021-09-12 00:00:00|179.28|177.78|179.3|177.8|179.68|178.18|178.92|177.42|400
1631405100000|2021-09-12 00:05:00|179.31|177.81|179.71|178.21|179.79|178.29|178.98|177.48|427
1631405400000|2021-09-12 00:10:00|179.72|178.22|179.74|178.24|180.07|178.57|179.69|178.19|354
1631405700000|2021-09-12 00:15:00|179.75|178.25|179.35|177.85|179.77|178.27|179.12|177.62|318
1631406000000|2021-09-12 00:20:00|179.31|177.81|179.12|177.62|179.38|177.88|179|177.5|261
1631406300000|2021-09-12 00:25:00|179.1|177.6|178.52|177.02|179.1|177.6|178.46|176.96|343
1631406600000|2021-09-12 00:30:00|178.51|177.01|177.64|176.14|178.64|177.14|177.61|176.11|463
1631406900000|2021-09-12 00:35:00|177.65|176.15|177.31|175.81|177.65|176.15|176.35|174.85|546
1631407200000|2021-09-12 00:40:00|177.3|175.8|176.81|175.31|177.33|175.83|176.59|175.09|433
1631407500000|2021-09-12 00:45:00|176.78|175.28|176.32|174.82|176.78|175.28|176.1|174.6|434
1631407800000|2021-09-12 00:50:00|176.31|174.81|177.09|175.59|177.11|175.61|176.3|174.8|394
1631408100000|2021-09-12 00:55:00|177.08|175.58|177.53|176.03|177.9|176.4|176.96|175.46|403
1631408400000|2021-09-12 01:00:00|177.52|176.02|177.72|176.22|177.91|176.41|176.91|175.41|367
1631408700000|2021-09-12 01:05:00|177.71|176.21|177.3|175.8|177.8|176.3|177.06|175.56|275
1631409000000|2021-09-12 01:10:00|177.31|175.81|176.93|175.43|177.38|175.88|176.9|175.4|307
1631409300000|2021-09-12 01:15:00|176.96|175.46|176.32|174.82|177.11|175.61|176.28|174.78|337
1631409600000|2021-09-12 01:20:00|176.34|174.84|176.08|174.58|176.62|175.12|175.99|174.49|446
1631409900000|2021-09-12 01:25:00|176.05|174.55|176.71|175.21|176.84|175.34|175.97|174.47|377
1631410200000|2021-09-12 01:30:00|176.68|175.18|176.74|175.24|176.92|175.42|176.42|174.92|341
1631410500000|2021-09-12 01:35:00|176.73|175.23|176.81|175.31|177.04|175.54|176.5|175|361
1631410800000|2021-09-12 01:40:00|176.82|175.32|176.82|175.32|176.86|175.36|176.48|174.98|300
1631411100000|2021-09-12 01:45:00|176.83|175.33|176.93|175.43|177.14|175.64|176.59|175.09|283
1631411400000|2021-09-12 01:50:00|176.92|175.42|176.52|175.02|176.96|175.46|176.42|174.92|315
1631411700000|2021-09-12 01:55:00|176.53|175.03|177.1|175.6|177.11|175.61|176.4|174.9|278
1631412000000|2021-09-12 02:00:00|177.09|175.59|177.41|175.91|177.44|175.94|176.81|175.31|335
1631412300000|2021-09-12 02:05:00|177.4|175.9|177.96|176.46|178.1|176.6|177.38|175.88|357
1631412600000|2021-09-12 02:10:00|177.94|176.44|178.28|176.78|178.31|176.81|177.86|176.36|330
1631412900000|2021-09-12 02:15:00|178.27|176.77|178.52|177.02|178.53|177.03|178.01|176.51|428
1631413200000|2021-09-12 02:20:00|178.51|177.01|178.43|176.93|178.52|177.02|178.29|176.79|351
1631413500000|2021-09-12 02:25:00|178.42|176.92|178.09|176.59|178.42|176.92|177.8|176.3|351
1631413800000|2021-09-12 02:30:00|178.1|176.6|177.7|176.2|178.1|176.6|177.6|176.1|330
1631414100000|2021-09-12 02:35:00|177.69|176.19|177.65|176.15|177.69|176.19|177.34|175.84|252
1631414400000|2021-09-12 02:40:00|177.67|176.17|178.09|176.59|178.12|176.62|177.61|176.11|278
1631414700000|2021-09-12 02:45:00|178.1|176.6|177.76|176.26|178.12|176.62|177.54|176.04|358
1631415000000|2021-09-12 02:50:00|177.75|176.25|178.04|176.54|178.21|176.71|177.66|176.16|229
1631415300000|2021-09-12 02:55:00|178.03|176.53|178.63|177.13|178.81|177.31|177.89|176.39|339
1631415600000|2021-09-12 03:00:00|178.65|177.15|178.35|176.85|178.69|177.19|178.24|176.74|337
1631415900000|2021-09-12 03:05:00|178.34|176.84|178.88|177.38|178.89|177.39|178.19|176.69|276
1631416200000|2021-09-12 03:10:00|178.87|177.37|178.84|177.34|179.04|177.54|178.56|177.06|381
1631416500000|2021-09-12 03:15:00|178.85|177.35|178.96|177.46|179.09|177.59|178.64|177.14|364
1631416800000|2021-09-12 03:20:00|178.97|177.47|179.02|177.52|179.02|177.52|178.83|177.33|263
1631417100000|2021-09-12 03:25:00|179.01|177.51|179.01|177.51|179.1|177.6|178.89|177.39|218
1631417400000|2021-09-12 03:30:00|179.02|177.52|178.85|177.35|179.13|177.63|178.72|177.22|268
1631417700000|2021-09-12 03:35:00|178.86|177.36|178.72|177.22|178.9|177.4|178.6|177.1|233
1631418000000|2021-09-12 03:40:00|178.71|177.21|178.74|177.24|178.93|177.43|178.69|177.19|273
1631418300000|2021-09-12 03:45:00|178.75|177.25|178.99|177.49|179.04|177.54|178.72|177.22|240
1631418600000|2021-09-12 03:50:00|178.98|177.48|178.9|177.4|179.04|177.54|178.7|177.2|280
1631418900000|2021-09-12 03:55:00|178.89|177.39|179.43|177.93|179.5|178|178.89|177.39|235
1631419200000|2021-09-12 04:00:00|179.42|177.92|178.89|177.39|179.5|178|178.8|177.3|298
1631419500000|2021-09-12 04:05:00|178.88|177.38|178.83|177.33|179.21|177.71|178.78|177.28|316
1631419800000|2021-09-12 04:10:00|178.82|177.32|178.86|177.36|178.91|177.41|178.7|177.2|279
1631420100000|2021-09-12 04:15:00|178.85|177.35|178.61|177.11|178.88|177.38|178.61|177.11|253
1631420400000|2021-09-12 04:20:00|178.6|177.1|179.02|177.52|179.15|177.65|178.56|177.06|280
1631420700000|2021-09-12 04:25:00|179.01|177.51|179.54|178.04|179.65|178.15|179.01|177.51|265
1631421000000|2021-09-12 04:30:00|179.49|177.99|179.53|178.03|179.66|178.16|179.44|177.94|281
1631421300000|2021-09-12 04:35:00|179.54|178.04|179.41|177.91|179.66|178.16|179.3|177.8|212
1631421600000|2021-09-12 04:40:00|179.42|177.92|179.19|177.69|179.47|177.97|179.08|177.58|250
1631421900000|2021-09-12 04:45:00|179.18|177.68|179.22|177.72|179.25|177.75|178.94|177.44|276
1631422200000|2021-09-12 04:50:00|179.21|177.71|179.18|177.68|179.4|177.9|179.12|177.62|198
1631422500000|2021-09-12 04:55:00|179.19|177.69|179.4|177.9|179.51|178.01|179.11|177.61|292
1631422800000|2021-09-12 05:00:00|179.39|177.89|180.04|178.54|180.06|178.56|179.19|177.69|298
1631423100000|2021-09-12 05:05:00|180.05|178.55|180.21|178.71|180.25|178.75|180|178.5|218
1631423400000|2021-09-12 05:10:00|180.22|178.72|180.02|178.52|180.27|178.77|179.99|178.49|316
1631423700000|2021-09-12 05:15:00|180.03|178.53|180.03|178.53|180.15|178.65|179.86|178.36|283
1631424000000|2021-09-12 05:20:00|180.04|178.54|179.87|178.37|180.16|178.66|179.71|178.21|261
1631424300000|2021-09-12 05:25:00|179.88|178.38|180.5|179|180.54|179.04|179.88|178.38|295
1631424600000|2021-09-12 05:30:00|180.51|179.01|180.31|178.81|180.72|179.22|180.24|178.74|312
1631424900000|2021-09-12 05:35:00|180.32|178.82|180.03|178.53|180.35|178.85|180.03|178.53|247
1631425200000|2021-09-12 05:40:00|180.04|178.54|179.71|178.21|180.22|178.72|179.69|178.19|241
1631425500000|2021-09-12 05:45:00|179.73|178.23|179.77|178.27|180.12|178.62|179.72|178.22|192
1631425800000|2021-09-12 05:50:00|179.76|178.26|179.73|178.23|180.03|178.53|179.7|178.2|242
1631426100000|2021-09-12 05:55:00|179.74|178.24|179.66|178.16|179.84|178.34|179.63|178.13|239
1631426400000|2021-09-12 06:00:00|179.65|178.15|179.83|178.33|179.89|178.39|179.57|178.07|245
1631426700000|2021-09-12 06:05:00|179.84|178.34|179.46|177.96|179.95|178.45|179.46|177.96|302
1631427000000|2021-09-12 06:10:00|179.45|177.95|178.86|177.36|179.52|178.02|178.67|177.17|337
1631427300000|2021-09-12 06:15:00|178.85|177.35|178.62|177.12|178.85|177.35|178.42|176.92|303
1631427600000|2021-09-12 06:20:00|178.63|177.13|178.99|177.49|179.21|177.71|178.62|177.12|242
1631427900000|2021-09-12 06:25:00|178.98|177.48|179.15|177.65|179.62|178.12|178.98|177.48|309
1631428200000|2021-09-12 06:30:00|179.14|177.64|178.74|177.24|179.21|177.71|178.74|177.24|302
1631428500000|2021-09-12 06:35:00|178.73|177.23|179|177.5|179.24|177.74|178.73|177.23|271
1631428800000|2021-09-12 06:40:00|178.99|177.49|178.45|176.95|179.19|177.69|178.35|176.85|368
1631429100000|2021-09-12 06:45:00|178.43|176.93|178.11|176.61|178.49|176.99|178.04|176.54|361
1631429400000|2021-09-12 06:50:00|178.1|176.6|177.58|176.08|178.14|176.64|177.58|176.08|307
1631429700000|2021-09-12 06:55:00|177.57|176.07|177.43|175.93|177.74|176.24|177.4|175.9|245
1631430000000|2021-09-12 07:00:00|177.42|175.92|177.63|176.13|177.79|176.29|177.42|175.92|250
1631430300000|2021-09-12 07:05:00|177.62|176.12|177.42|175.92|177.66|176.16|177.12|175.62|317
1631430600000|2021-09-12 07:10:00|177.43|175.93|177.45|175.95|177.64|176.14|177.43|175.93|279
1631430900000|2021-09-12 07:15:00|177.46|175.96|177.64|176.14|177.74|176.24|177.43|175.93|262
1631431200000|2021-09-12 07:20:00|177.65|176.15|177.65|176.15|177.76|176.26|177.48|175.98|269
1631431500000|2021-09-12 07:25:00|177.64|176.14|177.86|176.36|177.87|176.37|177.52|176.02|212
1631431800000|2021-09-12 07:30:00|177.85|176.35|177.83|176.33|178.03|176.53|177.76|176.26|216
1631432100000|2021-09-12 07:35:00|177.84|176.34|178.52|177.02|178.62|177.12|177.83|176.33|266
1631432400000|2021-09-12 07:40:00|178.51|177.01|178.5|177|178.52|177.02|178.26|176.76|173
1631432700000|2021-09-12 07:45:00|178.51|177.01|178.94|177.44|179.02|177.52|178.51|177.01|314
1631433000000|2021-09-12 07:50:00|178.95|177.45|179.13|177.63|179.15|177.65|178.69|177.19|238
1631433300000|2021-09-12 07:55:00|179.12|177.62|179.32|177.82|179.42|177.92|178.98|177.48|300
1631433600000|2021-09-12 08:00:00|179.31|177.81|179.11|177.61|179.38|177.88|178.73|177.23|343
1631433900000|2021-09-12 08:05:00|179.13|177.63|178.64|177.14|179.33|177.83|178.24|176.74|429
1631434200000|2021-09-12 08:10:00|178.6|177.1|179.58|178.08|179.71|178.21|178.51|177.01|429
1631434500000|2021-09-12 08:15:00|179.55|178.05|181.21|179.71|181.37|179.87|179.51|178.01|692
1631434800000|2021-09-12 08:20:00|181.22|179.72|181.87|180.37|182.07|180.57|181.19|179.69|683
1631435100000|2021-09-12 08:25:00|181.82|180.32|182.29|180.79|182.41|180.91|181.82|180.32|516
1631435400000|2021-09-12 08:30:00|182.28|180.78|182.63|181.13|182.85|181.35|182.28|180.78|525
1631435700000|2021-09-12 08:35:00|182.64|181.14|183.4|181.9|183.41|181.91|182.64|181.14|373
1631436000000|2021-09-12 08:40:00|183.37|181.87|183.49|181.99|183.69|182.19|183.24|181.74|420
1631436300000|2021-09-12 08:45:00|183.51|182.01|182.55|181.05|183.53|182.03|182.52|181.02|328
1631436600000|2021-09-12 08:50:00|182.54|181.04|182.56|181.06|182.77|181.27|182.36|180.86|367
1631436900000|2021-09-12 08:55:00|182.57|181.07|183.47|181.97|183.64|182.14|182.51|181.01|343
1631437200000|2021-09-12 09:00:00|183.46|181.96|183.33|181.83|183.74|182.24|182.83|181.33|529
1631437500000|2021-09-12 09:05:00|183.32|181.82|183.33|181.83|183.33|181.83|182.94|181.44|347
1631437800000|2021-09-12 09:10:00|183.31|181.81|183.22|181.72|183.4|181.9|183.11|181.61|204
1631438100000|2021-09-12 09:15:00|183.21|181.71|183.18|181.68|183.4|181.9|183.18|181.68|238
1631438400000|2021-09-12 09:20:00|183.19|181.69|183.13|181.63|183.36|181.86|182.79|181.29|387
1631438700000|2021-09-12 09:25:00|183.14|181.64|182.93|181.43|183.22|181.72|182.86|181.36|278
1631439000000|2021-09-12 09:30:00|182.94|181.44|183.34|181.84|183.41|181.91|182.93|181.43|315
1631439300000|2021-09-12 09:35:00|183.33|181.83|183.16|181.66|183.43|181.93|183.01|181.51|266
1631439600000|2021-09-12 09:40:00|183.15|181.65|182.35|180.85|183.26|181.76|182.26|180.76|343
1631439900000|2021-09-12 09:45:00|182.36|180.86|182.7|181.2|182.7|181.2|182.26|180.76|291
1631440200000|2021-09-12 09:50:00|182.71|181.21|182.62|181.12|182.81|181.31|182.59|181.09|242
1631440500000|2021-09-12 09:55:00|182.63|181.13|182.53|181.03|182.89|181.39|182.44|180.94|302
1631440800000|2021-09-12 10:00:00|182.54|181.04|182.07|180.57|182.75|181.25|182.07|180.57|435
1631441100000|2021-09-12 10:05:00|182.08|180.58|182.59|181.09|182.64|181.14|182.08|180.58|303
1631441400000|2021-09-12 10:10:00|182.6|181.1|182.73|181.23|183.1|181.6|182.6|181.1|294
1631441700000|2021-09-12 10:15:00|182.72|181.22|182.79|181.29|182.95|181.45|182.65|181.15|301
1631442000000|2021-09-12 10:20:00|182.81|181.31|183.1|181.6|183.13|181.63|182.7|181.2|212
1631442300000|2021-09-12 10:25:00|183.09|181.59|182.78|181.28|183.09|181.59|182.71|181.21|189
1631442600000|2021-09-12 10:30:00|182.79|181.29|183.08|181.58|183.09|181.59|182.45|180.95|293
1631442900000|2021-09-12 10:35:00|183.07|181.57|182.61|181.11|183.08|181.58|182.6|181.1|301
1631443200000|2021-09-12 10:40:00|182.62|181.12|182.97|181.47|182.97|181.47|182.6|181.1|260
1631443500000|2021-09-12 10:45:00|183|181.5|182.69|181.19|183.03|181.53|182.51|181.01|276
1631443800000|2021-09-12 10:50:00|182.7|181.2|182.75|181.25|182.86|181.36|182.55|181.05|246
1631444100000|2021-09-12 10:55:00|182.74|181.24|182.93|181.43|183.06|181.56|182.7|181.2|249
1631444400000|2021-09-12 11:00:00|182.92|181.42|183.41|181.91|183.5|182|182.92|181.42|343
1631444700000|2021-09-12 11:05:00|183.42|181.92|183.59|182.09|183.63|182.13|183.3|181.8|212
1631445000000|2021-09-12 11:10:00|183.6|182.1|183.7|182.2|183.71|182.21|183.52|182.02|228
1631445300000|2021-09-12 11:15:00|183.71|182.21|183.59|182.09|183.76|182.26|183.33|181.83|242
1631445600000|2021-09-12 11:20:00|183.58|182.08|183.68|182.18|183.7|182.2|183.23|181.73|273
1631445900000|2021-09-12 11:25:00|183.67|182.17|183.58|182.08|183.68|182.18|183.48|181.98|229
1631446200000|2021-09-12 11:30:00|183.59|182.09|183.48|181.98|183.75|182.25|183.42|181.92|256
1631446500000|2021-09-12 11:35:00|183.47|181.97|184.62|183.12|184.7|183.2|183.45|181.95|308
1631446800000|2021-09-12 11:40:00|184.61|183.11|184.23|182.73|184.8|183.3|184.22|182.72|275
1631447100000|2021-09-12 11:45:00|184.24|182.74|184.01|182.51|184.66|183.16|184.01|182.51|320
1631447400000|2021-09-12 11:50:00|184.02|182.52|184.36|182.86|184.46|182.96|184.02|182.52|237
1631447700000|2021-09-12 11:55:00|184.35|182.85|184.49|182.99|184.56|183.06|184.15|182.65|286
1631448000000|2021-09-12 12:00:00|184.51|183.01|184.98|183.48|184.99|183.49|184.42|182.92|444
1631448300000|2021-09-12 12:05:00|184.99|183.49|184.53|183.03|184.99|183.49|184.43|182.93|252
1631448600000|2021-09-12 12:10:00|184.49|182.99|184.35|182.85|184.52|183.02|183.92|182.42|326
1631448900000|2021-09-12 12:15:00|184.34|182.84|183.54|182.04|184.34|182.84|183.54|182.04|324
1631449200000|2021-09-12 12:20:00|183.55|182.05|183.59|182.09|183.74|182.24|183.55|182.05|274
1631449500000|2021-09-12 12:25:00|183.6|182.1|183.76|182.26|183.95|182.45|183.59|182.09|221
1631449800000|2021-09-12 12:30:00|183.77|182.27|183.79|182.29|183.95|182.45|183.66|182.16|221
1631450100000|2021-09-12 12:35:00|183.8|182.3|183.47|181.97|183.81|182.31|183.42|181.92|313
1631450400000|2021-09-12 12:40:00|183.46|181.96|184.02|182.52|184.02|182.52|183.46|181.96|321
1631450700000|2021-09-12 12:45:00|184.03|182.53|183.72|182.22|184.15|182.65|183.72|182.22|316
1631451000000|2021-09-12 12:50:00|183.7|182.2|183.64|182.14|183.77|182.27|183.48|181.98|279
1631451300000|2021-09-12 12:55:00|183.63|182.13|183.66|182.16|183.9|182.4|183.63|182.13|236
1631451600000|2021-09-12 13:00:00|183.65|182.15|183.55|182.05|183.88|182.38|183.45|181.95|237
1631451900000|2021-09-12 13:05:00|183.53|182.03|183.33|181.83|183.68|182.18|183.29|181.79|216
1631452200000|2021-09-12 13:10:00|183.34|181.84|183.59|182.09|183.67|182.17|183.34|181.84|320
1631452500000|2021-09-12 13:15:00|183.58|182.08|183.66|182.16|183.81|182.31|183.58|182.08|266
1631452800000|2021-09-12 13:20:00|183.65|182.15|184.35|182.85|184.56|183.06|183.64|182.14|293
1631453100000|2021-09-12 13:25:00|184.36|182.86|184.66|183.16|184.74|183.24|184.36|182.86|289
1631453400000|2021-09-12 13:30:00|184.69|183.19|184.95|183.45|185.3|183.8|184.69|183.19|296
1631453700000|2021-09-12 13:35:00|184.96|183.46|182.92|181.42|185.11|183.61|182.92|181.42|490
1631454000000|2021-09-12 13:40:00|182.9|181.4|182.88|181.38|183.41|181.91|182.57|181.07|484
1631454300000|2021-09-12 13:45:00|182.86|181.36|183.21|181.71|183.71|182.21|182.85|181.35|395
1631454600000|2021-09-12 13:50:00|183.22|181.72|183.24|181.74|183.51|182.01|182.87|181.37|388
1631454900000|2021-09-12 13:55:00|183.25|181.75|184.1|182.6|184.11|182.61|183.23|181.73|284
1631455200000|2021-09-12 14:00:00|184.11|182.61|184.39|182.89|184.57|183.07|183.93|182.43|389
1631455500000|2021-09-12 14:05:00|184.4|182.9|184.01|182.51|184.61|183.11|183.9|182.4|294
1631455800000|2021-09-12 14:10:00|184.02|182.52|183.72|182.22|184.12|182.62|183.7|182.2|241
1631456100000|2021-09-12 14:15:00|183.73|182.23|183.48|181.98|183.97|182.47|183.38|181.88|274
1631456400000|2021-09-12 14:20:00|183.47|181.97|183.61|182.11|183.91|182.41|183.44|181.94|275
1631456700000|2021-09-12 14:25:00|183.6|182.1|183.83|182.33|183.86|182.36|183.6|182.1|236
1631457000000|2021-09-12 14:30:00|183.84|182.34|183.78|182.28|184.26|182.76|183.77|182.27|257
1631457300000|2021-09-12 14:35:00|183.77|182.27|184.41|182.91|184.42|182.92|183.58|182.08|284
1631457600000|2021-09-12 14:40:00|184.39|182.89|184.53|183.03|184.71|183.21|184.39|182.89|261
1631457900000|2021-09-12 14:45:00|184.54|183.04|184.17|182.67|184.72|183.22|184.17|182.67|268
1631458200000|2021-09-12 14:50:00|184.15|182.65|184.09|182.59|184.36|182.86|184.01|182.51|195
1631458500000|2021-09-12 14:55:00|184.1|182.6|183.81|182.31|184.23|182.73|183.71|182.21|235
1631458800000|2021-09-12 15:00:00|183.8|182.3|184.03|182.53|184.24|182.74|183.8|182.3|240
1631459100000|2021-09-12 15:05:00|184.01|182.51|184.63|183.13|184.79|183.29|184.01|182.51|286
1631459400000|2021-09-12 15:10:00|184.64|183.14|185.13|183.63|185.21|183.71|184.63|183.13|323
1631459700000|2021-09-12 15:15:00|185.14|183.64|186.29|184.79|186.37|184.87|185.04|183.54|398
1631460000000|2021-09-12 15:20:00|186.3|184.8|186.24|184.74|186.51|185.01|186.01|184.51|339
1631460300000|2021-09-12 15:25:00|186.23|184.73|185.57|184.07|186.26|184.76|185.49|183.99|350
1631460600000|2021-09-12 15:30:00|185.56|184.06|184.75|183.25|185.73|184.23|184.69|183.19|320
1631460900000|2021-09-12 15:35:00|184.74|183.24|184.23|182.73|185.01|183.51|184.23|182.73|368
1631461200000|2021-09-12 15:40:00|184.24|182.74|184.2|182.7|184.31|182.81|183.71|182.21|378
1631461500000|2021-09-12 15:45:00|184.19|182.69|184.1|182.6|184.73|183.23|184.06|182.56|353
1631461800000|2021-09-12 15:50:00|184.12|182.62|184.31|182.81|184.7|183.2|184.11|182.61|309
1631462100000|2021-09-12 15:55:00|184.32|182.82|184.73|183.23|184.93|183.43|184.31|182.81|265
1631462400000|2021-09-12 16:00:00|184.72|183.22|185.41|183.91|185.52|184.02|184.62|183.12|413
1631462700000|2021-09-12 16:05:00|185.4|183.9|184.49|182.99|185.41|183.91|184.49|182.99|350
1631463000000|2021-09-12 16:10:00|184.48|182.98|184.28|182.78|184.66|183.16|184.2|182.7|287
1631463300000|2021-09-12 16:15:00|184.29|182.79|184.64|183.14|184.83|183.33|184.08|182.58|266
1631463600000|2021-09-12 16:20:00|184.65|183.15|184.71|183.21|184.88|183.38|184.45|182.95|283
1631463900000|2021-09-12 16:25:00|184.72|183.22|184.83|183.33|184.83|183.33|184.33|182.83|250
1631464200000|2021-09-12 16:30:00|184.89|183.39|184.81|183.31|185.09|183.59|184.81|183.31|300
1631464500000|2021-09-12 16:35:00|184.83|183.33|185.11|183.61|185.12|183.62|184.7|183.2|269
1631464800000|2021-09-12 16:40:00|185.1|183.6|184.96|183.46|185.26|183.76|184.93|183.43|312
1631465100000|2021-09-12 16:45:00|184.95|183.45|184.61|183.11|185.15|183.65|184.5|183|344
1631465400000|2021-09-12 16:50:00|184.62|183.12|184.4|182.9|184.62|183.12|184.27|182.77|290
1631465700000|2021-09-12 16:55:00|184.41|182.91|184.49|182.99|184.53|183.03|184.3|182.8|255
1631466000000|2021-09-12 17:00:00|184.48|182.98|184.32|182.82|184.73|183.23|184.14|182.64|249
1631466300000|2021-09-12 17:05:00|184.33|182.83|184.07|182.57|184.45|182.95|183.94|182.44|241
1631466600000|2021-09-12 17:10:00|184.08|182.58|184.24|182.74|184.32|182.82|184.03|182.53|180
1631466900000|2021-09-12 17:15:00|184.23|182.73|184.47|182.97|184.55|183.05|184.22|182.72|226
1631467200000|2021-09-12 17:20:00|184.48|182.98|185.07|183.57|185.07|183.57|184.48|182.98|244
1631467500000|2021-09-12 17:25:00|185.06|183.56|184.6|183.1|185.06|183.56|184.6|183.1|196
1631467800000|2021-09-12 17:30:00|184.59|183.09|184.87|183.37|185.12|183.62|184.57|183.07|279
1631468100000|2021-09-12 17:35:00|184.86|183.36|184.67|183.17|185.1|183.6|184.67|183.17|333
1631468400000|2021-09-12 17:40:00|184.69|183.19|185.01|183.51|185.27|183.77|184.68|183.18|293
1631468700000|2021-09-12 17:45:00|185.02|183.52|185.13|183.63|185.41|183.91|185.02|183.52|309
1631469000000|2021-09-12 17:50:00|185.12|183.62|185.21|183.71|185.41|183.91|184.81|183.31|416
1631469300000|2021-09-12 17:55:00|185.19|183.69|185.5|184|185.59|184.09|185.17|183.67|291
1631469600000|2021-09-12 18:00:00|185.49|183.99|186.15|184.65|186.29|184.79|185.4|183.9|346
1631469900000|2021-09-12 18:05:00|186.13|184.63|185.23|183.73|186.3|184.8|185.21|183.71|362
1631470200000|2021-09-12 18:10:00|185.22|183.72|185.21|183.71|185.34|183.84|185.06|183.56|246
1631470500000|2021-09-12 18:15:00|185.2|183.7|184.72|183.22|185.43|183.93|184.67|183.17|360
1631470800000|2021-09-12 18:20:00|184.74|183.24|185.23|183.73|185.24|183.74|184.73|183.23|250
1631471100000|2021-09-12 18:25:00|185.24|183.74|185.57|184.07|185.62|184.12|185.09|183.59|359
1631471400000|2021-09-12 18:30:00|185.58|184.08|184.67|183.17|185.61|184.11|184.67|183.17|339
1631471700000|2021-09-12 18:35:00|184.68|183.18|184.93|183.43|185.53|184.03|184.67|183.17|297
1631472000000|2021-09-12 18:40:00|184.94|183.44|185.02|183.52|185.29|183.79|184.73|183.23|302
1631472300000|2021-09-12 18:45:00|185.01|183.51|185.49|183.99|185.65|184.15|184.99|183.49|335
1631472600000|2021-09-12 18:50:00|185.48|183.98|185.58|184.08|185.68|184.18|185.17|183.67|307
1631472900000|2021-09-12 18:55:00|185.57|184.07|185.79|184.29|185.98|184.48|185.49|183.99|279
1631473200000|2021-09-12 19:00:00|185.8|184.3|185.81|184.31|186.08|184.58|185.79|184.29|229
1631473500000|2021-09-12 19:05:00|185.8|184.3|185.73|184.23|185.8|184.3|185.48|183.98|243
1631473800000|2021-09-12 19:10:00|185.72|184.22|185.4|183.9|185.73|184.23|185.27|183.77|246
1631474100000|2021-09-12 19:15:00|185.39|183.89|184.54|183.04|185.66|184.16|184.51|183.01|339
1631474400000|2021-09-12 19:20:00|184.53|183.03|185.02|183.52|185.23|183.73|184.35|182.85|308
1631474700000|2021-09-12 19:25:00|185.03|183.53|185.3|183.8|185.43|183.93|185|183.5|281
1631475000000|2021-09-12 19:30:00|185.31|183.81|185.78|184.28|185.82|184.32|185.31|183.81|234
1631475300000|2021-09-12 19:35:00|185.79|184.29|185.53|184.03|185.88|184.38|185.41|183.91|285
1631475600000|2021-09-12 19:40:00|185.54|184.04|185.4|183.9|185.7|184.2|185.31|183.81|212
1631475900000|2021-09-12 19:45:00|185.41|183.91|185.37|183.87|185.46|183.96|185.18|183.68|162
1631476200000|2021-09-12 19:50:00|185.36|183.86|185.77|183.27|186.13|184.11|185.29|183.26|226
1631476500000|2021-09-12 19:55:00|185.78|183.28|186.04|183.54|186.19|183.69|185.77|183.27|199
1631476800000|2021-09-12 20:00:00|186.02|183.52|186.01|183.51|186.11|183.61|185.51|183.01|392
1631477100000|2021-09-12 20:05:00|186.02|183.52|186.44|183.94|186.73|184.23|185.92|183.42|382
1631477400000|2021-09-12 20:10:00|186.43|183.93|186.94|184.44|187.33|184.83|186.42|183.92|448
1631477700000|2021-09-12 20:15:00|186.93|184.43|186.23|183.73|187.09|184.59|186.08|183.58|348
1631478000000|2021-09-12 20:20:00|186.24|183.74|185.97|183.47|186.24|183.74|185.87|183.37|252
1631478300000|2021-09-12 20:25:00|185.96|183.46|185.4|182.9|185.96|183.46|185.4|182.9|274
1631478600000|2021-09-12 20:30:00|185.41|182.91|181.68|179.18|185.58|183.08|181.66|179.16|561
1631478900000|2021-09-12 20:35:00|181.69|179.19|180.5|178|182.19|179.69|179.93|177.43|772
1631479200000|2021-09-12 20:40:00|180.47|177.97|179.73|177.23|180.7|178.2|179.19|176.69|683
1631479500000|2021-09-12 20:45:00|179.74|177.24|180.5|178|180.8|178.3|179.31|176.81|655
1631479800000|2021-09-12 20:50:00|180.49|177.99|179.4|176.9|180.72|178.22|178.82|176.32|745
1631480100000|2021-09-12 20:55:00|179.38|176.88|178.92|176.42|179.43|176.93|178.1|175.6|606
1631480400000|2021-09-12 21:00:00|178.91|176.41|179.01|176.51|179.65|177.15|178.06|175.56|640
1631480700000|2021-09-12 21:05:00|179|176.5|179.2|176.7|179.5|177|178.6|176.1|579
1631481000000|2021-09-12 21:10:00|179.21|176.71|179.48|176.98|179.57|177.07|178.9|176.4|485
1631481300000|2021-09-12 21:15:00|179.5|177|179.49|176.99|179.9|177.4|179.38|176.88|413
1631481600000|2021-09-12 21:20:00|179.5|177|179.03|176.53|179.8|177.3|179|176.5|371
1631481900000|2021-09-12 21:25:00|179.02|176.52|179.14|176.64|179.3|176.8|178.78|176.28|363
1631482200000|2021-09-12 21:30:00|179.15|176.65|180.23|177.73|180.25|177.75|179.1|176.6|318
1631482500000|2021-09-12 21:35:00|180.24|177.74|179.78|177.28|180.24|177.74|179.65|177.15|342
1631482800000|2021-09-12 21:40:00|179.79|177.29|179.81|177.31|179.92|177.42|179.53|177.03|345
1631483100000|2021-09-12 21:45:00|179.8|177.3|181.12|178.62|181.21|178.71|179.8|177.3|617
1631483400000|2021-09-12 21:50:00|181.14|178.64|181.65|179.15|181.7|179.2|181.11|178.61|392
1631483700000|2021-09-12 21:55:00|181.67|179.17|181.42|179.92|181.9|179.95|180.99|178.95|447
1631484000000|2021-09-12 22:00:00|181.41|179.91|181.8|180.3|181.9|180.4|181.3|179.8|521
1631484300000|2021-09-12 22:05:00|181.84|180.34|181.9|180.4|182.31|180.81|181.67|180.17|616
1631484600000|2021-09-12 22:10:00|181.93|180.43|182.41|180.91|182.44|180.94|181.71|180.21|514
1631484900000|2021-09-12 22:15:00|182.38|180.88|181.97|180.47|182.41|180.91|181.84|180.34|504
1631485200000|2021-09-12 22:20:00|182.01|180.51|182.3|180.8|182.37|180.87|181.9|180.4|535
1631485500000|2021-09-12 22:25:00|182.29|180.79|182.22|180.72|182.47|180.97|182.07|180.57|439
1631485800000|2021-09-12 22:30:00|182.21|180.71|182.6|181.1|182.8|181.3|182.05|180.55|593
1631486100000|2021-09-12 22:35:00|182.61|181.11|182.78|181.28|183.04|181.54|182.56|181.06|476
1631486400000|2021-09-12 22:40:00|182.79|181.29|182.8|181.3|183.08|181.58|182.62|181.12|485
1631486700000|2021-09-12 22:45:00|182.81|181.31|182.99|181.49|183.08|181.58|182.6|181.1|551
1631487000000|2021-09-12 22:50:00|182.97|181.47|183.37|181.87|183.48|181.98|182.86|181.36|641
1631487300000|2021-09-12 22:55:00|183.39|181.89|183.47|181.97|183.67|182.17|183.12|181.62|585
1631487600000|2021-09-12 23:00:00|183.49|181.99|183.78|182.28|184.04|182.54|183.45|181.95|609
1631487900000|2021-09-12 23:05:00|183.77|182.27|184.86|183.36|185.03|183.53|183.7|182.2|765
1631488200000|2021-09-12 23:10:00|184.85|183.35|184.67|183.17|184.89|183.39|184.41|182.91|635
1631488500000|2021-09-12 23:15:00|184.68|183.18|184.55|183.05|184.85|183.35|184.32|182.82|599
1631488800000|2021-09-12 23:20:00|184.54|183.04|184.86|183.36|184.87|183.37|184.45|182.95|485
1631489100000|2021-09-12 23:25:00|184.88|183.38|185.16|183.66|185.34|183.84|184.78|183.28|544
1631489400000|2021-09-12 23:30:00|185.15|183.65|185.32|183.82|185.6|184.1|184.8|183.3|670
1631489700000|2021-09-12 23:35:00|185.31|183.81|184.99|183.49|185.36|183.86|184.76|183.26|493
1631490000000|2021-09-12 23:40:00|185|183.5|184.7|183.2|185.05|183.55|184.68|183.18|349
1631490300000|2021-09-12 23:45:00|184.71|183.21|183.94|182.44|184.81|183.31|183.82|182.32|589
1631490600000|2021-09-12 23:50:00|183.93|182.43|183.73|182.23|184.3|182.8|183.55|182.05|546
1631490900000|2021-09-12 23:55:00|183.72|182.22|183.76|182.26|184.17|182.67|183.67|182.17|493
1631491200000|2021-09-13 00:00:00|183.74|182.24|184.36|182.86|184.43|182.93|183.74|182.24|564
1631491500000|2021-09-13 00:05:00|184.35|182.85|184.79|183.29|184.84|183.34|184.31|182.81|472
1631491800000|2021-09-13 00:10:00|184.78|183.28|185.23|183.73|185.26|183.76|184.78|183.28|472
1631492100000|2021-09-13 00:15:00|185.24|183.74|185.38|183.88|185.67|184.17|185.22|183.72|418
1631492400000|2021-09-13 00:20:00|185.37|183.87|184.94|183.44|185.4|183.9|184.86|183.36|478
1631492700000|2021-09-13 00:25:00|184.95|183.45|184.66|183.16|184.98|183.48|184.56|183.06|465
1631493000000|2021-09-13 00:30:00|184.65|183.15|184.4|182.9|184.83|183.33|184.24|182.74|439
1631493300000|2021-09-13 00:35:00|184.41|182.91|184.45|182.95|184.58|183.08|184.27|182.77|437
1631493600000|2021-09-13 00:40:00|184.46|182.96|183.05|181.55|184.48|182.98|182.98|181.48|547
1631493900000|2021-09-13 00:45:00|183.02|181.52|183.49|181.99|183.5|182|183.01|181.51|520
1631494200000|2021-09-13 00:50:00|183.48|181.98|184.31|182.81|184.38|182.88|183.47|181.97|483
1631494500000|2021-09-13 00:55:00|184.3|182.8|183.69|182.19|184.34|182.84|183.63|182.13|454
1631494800000|2021-09-13 01:00:00|183.7|182.2|183.25|181.75|183.89|182.39|183.16|181.66|552
1631495100000|2021-09-13 01:05:00|183.26|181.76|181.31|179.81|183.38|181.88|181.31|179.81|637
1631495400000|2021-09-13 01:10:00|181.33|179.83|179.19|177.69|181.4|179.9|178.76|177.26|805
1631495700000|2021-09-13 01:15:00|179.17|177.67|179.63|178.13|179.84|178.34|178.52|177.02|811
1631496000000|2021-09-13 01:20:00|179.62|178.12|179.58|178.08|179.75|178.25|179.23|177.73|621
1631496300000|2021-09-13 01:25:00|179.57|178.07|179.9|178.4|179.91|178.41|179.3|177.8|587
1631496600000|2021-09-13 01:30:00|179.89|178.39|179.82|178.32|179.9|178.4|179.22|177.72|673
1631496900000|2021-09-13 01:35:00|179.8|178.3|179.69|178.19|179.97|178.47|179.38|177.88|691
1631497200000|2021-09-13 01:40:00|179.7|178.2|179.64|178.14|179.81|178.31|179.38|177.88|592
1631497500000|2021-09-13 01:45:00|179.65|178.15|180.37|178.87|180.39|178.89|179.47|177.97|579
1631497800000|2021-09-13 01:50:00|180.39|178.89|180.42|178.92|180.96|179.46|179.91|178.41|574
1631498100000|2021-09-13 01:55:00|180.43|178.93|180.76|179.26|180.89|179.39|180.12|178.62|631
1631498400000|2021-09-13 02:00:00|180.73|179.23|181.09|179.59|181.09|179.59|179.79|178.29|655
1631498700000|2021-09-13 02:05:00|181.15|179.65|180.54|179.04|181.16|179.66|180.02|178.52|643
1631499000000|2021-09-13 02:10:00|180.52|179.02|179.91|178.41|180.55|179.05|179.53|178.03|590
1631499300000|2021-09-13 02:15:00|179.93|178.43|179.52|178.02|179.93|178.43|179.2|177.7|538
1631499600000|2021-09-13 02:20:00|179.53|178.03|179.34|177.84|179.61|178.11|178.71|177.21|673
1631499900000|2021-09-13 02:25:00|179.33|177.83|178.96|177.46|179.33|177.83|178.43|176.93|638
1631500200000|2021-09-13 02:30:00|178.97|177.47|179.74|178.24|179.85|178.35|177.83|176.33|767
1631500500000|2021-09-13 02:35:00|179.73|178.23|180.06|178.56|180.21|178.71|179.58|178.08|654
1631500800000|2021-09-13 02:40:00|180.05|178.55|179.53|178.03|180.09|178.59|179.21|177.71|587
1631501100000|2021-09-13 02:45:00|179.52|178.02|178.86|177.36|179.54|178.04|178.69|177.19|673
1631501400000|2021-09-13 02:50:00|178.85|177.35|178.27|176.77|179.15|177.65|178.15|176.65|573
1631501700000|2021-09-13 02:55:00|178.26|176.76|178.37|176.87|178.39|176.89|177.86|176.36|635
1631502000000|2021-09-13 03:00:00|178.38|176.88|178.22|176.72|178.49|176.99|177.73|176.23|699
1631502300000|2021-09-13 03:05:00|178.21|176.71|178.93|177.43|179.13|177.63|178.03|176.53|668
1631502600000|2021-09-13 03:10:00|178.94|177.44|178.46|176.96|178.95|177.45|178.24|176.74|596
1631502900000|2021-09-13 03:15:00|178.49|176.99|178.44|176.94|178.64|177.14|178.12|176.62|556
1631503200000|2021-09-13 03:20:00|178.45|176.95|179.22|177.72|179.4|177.9|178.42|176.92|568
1631503500000|2021-09-13 03:25:00|179.21|177.71|178.51|177.01|179.27|177.77|178.32|176.82|538
1631503800000|2021-09-13 03:30:00|178.54|177.04|178.7|177.2|178.7|177.2|178.25|176.75|496
1631504100000|2021-09-13 03:35:00|178.69|177.19|178.66|177.16|178.7|177.2|178.16|176.66|541
1631504400000|2021-09-13 03:40:00|178.65|177.15|178.07|176.57|178.66|177.16|177.86|176.36|529
1631504700000|2021-09-13 03:45:00|178.06|176.56|179.22|177.72|179.27|177.77|177.89|176.39|629
1631505000000|2021-09-13 03:50:00|179.2|177.7|178.39|176.89|179.2|177.7|178.31|176.81|568
1631505300000|2021-09-13 03:55:00|178.38|176.88|176.64|175.14|178.38|176.88|176.36|174.86|712
1631505600000|2021-09-13 04:00:00|176.63|175.13|177.63|176.13|177.65|176.15|176.22|174.72|764
1631505900000|2021-09-13 04:05:00|177.64|176.14|177.16|175.66|177.7|176.2|176.97|175.47|626
1631506200000|2021-09-13 04:10:00|177.15|175.65|176.9|175.4|177.53|176.03|176.33|174.83|721
1631506500000|2021-09-13 04:15:00|176.91|175.41|177.72|176.22|177.72|176.22|176.81|175.31|691
1631506800000|2021-09-13 04:20:00|177.71|176.21|177.22|175.72|177.74|176.24|177.22|175.72|585
1631507100000|2021-09-13 04:25:00|177.21|175.71|176.62|175.12|177.35|175.85|176.62|175.12|596
1631507400000|2021-09-13 04:30:00|176.63|175.13|177.23|175.73|177.4|175.9|176.52|175.02|654
1631507700000|2021-09-13 04:35:00|177.22|175.72|177.66|176.16|177.98|176.48|177.21|175.71|652
1631508000000|2021-09-13 04:40:00|177.68|176.18|177.53|176.03|177.7|176.2|177.27|175.77|590
1631508300000|2021-09-13 04:45:00|177.54|176.04|177.65|176.15|177.83|176.33|177.1|175.6|589
1631508600000|2021-09-13 04:50:00|177.64|176.14|177.84|176.34|177.95|176.45|177.33|175.83|503
1631508900000|2021-09-13 04:55:00|177.83|176.33|178.21|176.71|178.27|176.77|177.59|176.09|589
1631509200000|2021-09-13 05:00:00|178.2|176.7|177.16|175.66|178.2|176.7|177.05|175.55|628
1631509500000|2021-09-13 05:05:00|177.15|175.65|177.87|176.37|178.16|176.66|176.52|175.02|709
1631509800000|2021-09-13 05:10:00|177.88|176.38|176.52|175.02|178.09|176.59|176.51|175.01|658
1631510100000|2021-09-13 05:15:00|176.53|175.03|177.09|175.59|177.29|175.79|176.05|174.55|711
1631510400000|2021-09-13 05:20:00|177.11|175.61|177.29|175.79|177.4|175.9|176.56|175.06|603
1631510700000|2021-09-13 05:25:00|177.28|175.78|177.35|175.85|177.69|176.19|176.81|175.31|579
1631511000000|2021-09-13 05:30:00|177.37|175.87|177.72|176.22|177.95|176.45|177.16|175.66|666
1631511300000|2021-09-13 05:35:00|177.71|176.21|177.33|175.83|177.86|176.36|177.2|175.7|521
1631511600000|2021-09-13 05:40:00|177.34|175.84|177.94|176.44|178.02|176.52|177.21|175.71|484
1631511900000|2021-09-13 05:45:00|177.93|176.43|178.59|177.09|178.8|177.3|177.76|176.26|588
1631512200000|2021-09-13 05:50:00|178.58|177.08|178.35|176.85|178.73|177.23|178.14|176.64|553
1631512500000|2021-09-13 05:55:00|178.39|176.89|177.74|176.24|178.43|176.93|177.22|175.72|569
1631512800000|2021-09-13 06:00:00|177.72|176.22|177.25|175.75|177.74|176.24|177.06|175.56|492
1631513100000|2021-09-13 06:05:00|177.26|175.76|177.46|175.96|177.46|175.96|176.91|175.41|462
1631513400000|2021-09-13 06:10:00|177.41|175.91|177.84|176.34|178.19|176.69|177.1|175.6|555
1631513700000|2021-09-13 06:15:00|177.83|176.33|177.22|175.72|177.84|176.34|177.03|175.53|470
1631514000000|2021-09-13 06:20:00|177.21|175.71|177.93|176.43|178.14|176.64|177.21|175.71|518
1631514300000|2021-09-13 06:25:00|177.92|176.42|178.08|176.58|178.39|176.89|177.92|176.42|409
1631514600000|2021-09-13 06:30:00|178.09|176.59|178.39|176.89|178.55|177.05|177.85|176.35|525
1631514900000|2021-09-13 06:35:00|178.4|176.9|177.3|175.8|178.42|176.92|177.25|175.75|544
1631515200000|2021-09-13 06:40:00|177.28|175.78|177.73|176.23|177.75|176.25|177.1|175.6|505
1631515500000|2021-09-13 06:45:00|177.71|176.21|177.61|176.11|177.9|176.4|177.39|175.89|490
1631515800000|2021-09-13 06:50:00|177.6|176.1|177.97|176.47|177.98|176.48|177.35|175.85|490
1631516100000|2021-09-13 06:55:00|177.98|176.48|177.83|176.33|177.99|176.49|177.35|175.85|554
1631516400000|2021-09-13 07:00:00|177.8|176.3|178.18|176.68|178.53|177.03|177.48|175.98|521
1631516700000|2021-09-13 07:05:00|178.17|176.67|178.47|176.97|178.57|177.07|178.17|176.67|457
1631517000000|2021-09-13 07:10:00|178.46|176.96|177.46|175.96|178.47|176.97|177.42|175.92|500
1631517300000|2021-09-13 07:15:00|177.47|175.97|174.77|173.27|177.52|176.02|174.77|173.27|674
1631517600000|2021-09-13 07:20:00|174.82|173.32|174|172.5|175.24|173.74|174|172.5|767
1631517900000|2021-09-13 07:25:00|174.01|172.51|173.39|171.89|174.08|172.58|172.8|171.3|830
1631518200000|2021-09-13 07:30:00|173.38|171.88|173.83|172.33|174.05|172.55|172.57|171.07|771
1631518500000|2021-09-13 07:35:00|173.84|172.34|174.06|172.56|174.27|172.77|173.56|172.06|659
1631518800000|2021-09-13 07:40:00|174.05|172.55|173.48|171.98|174.4|172.9|173.22|171.72|644
1631519100000|2021-09-13 07:45:00|173.5|172|172.51|171.01|173.5|172|172.5|171|769
1631519400000|2021-09-13 07:50:00|172.5|171|173.84|172.34|174.01|172.51|172.27|170.77|721
1631519700000|2021-09-13 07:55:00|173.82|172.32|174.16|172.66|174.4|172.9|173.71|172.21|706
1631520000000|2021-09-13 08:00:00|174.15|172.65|173.71|172.21|174.52|173.02|173.31|171.81|718
1631520300000|2021-09-13 08:05:00|173.72|172.22|172.79|171.29|173.81|172.31|172.57|171.07|719
1631520600000|2021-09-13 08:10:00|172.74|171.24|172.18|170.68|173.07|171.57|172.17|170.67|626
1631520900000|2021-09-13 08:15:00|172.17|170.67|172.18|170.68|172.65|171.15|171.82|170.32|724
1631521200000|2021-09-13 08:20:00|172.15|170.65|172.79|171.29|173.13|171.63|171.58|170.08|703
1631521500000|2021-09-13 08:25:00|172.78|171.28|172.77|171.27|173.44|171.94|172.54|171.04|688
1631521800000|2021-09-13 08:30:00|172.78|171.28|173.82|172.32|173.91|172.41|172.78|171.28|613
1631522100000|2021-09-13 08:35:00|173.81|172.31|172.88|171.38|174.14|172.64|172.82|171.32|676
1631522400000|2021-09-13 08:40:00|172.87|171.37|172.56|171.06|173.12|171.62|172.38|170.88|606
1631522700000|2021-09-13 08:45:00|172.57|171.07|172.94|171.44|173.16|171.66|172.08|170.58|659
1631523000000|2021-09-13 08:50:00|172.95|171.45|173.25|171.75|173.26|171.76|172.31|170.81|625
1631523300000|2021-09-13 08:55:00|173.26|171.76|172.96|171.46|173.28|171.78|172.48|170.98|628
1631523600000|2021-09-13 09:00:00|172.99|171.49|173.89|172.39|173.9|172.4|172.89|171.39|580
1631523900000|2021-09-13 09:05:00|173.9|172.4|174.44|172.94|174.44|172.94|173.67|172.17|619
1631524200000|2021-09-13 09:10:00|174.39|172.89|173.96|172.46|174.39|172.89|173.51|172.01|557
1631524500000|2021-09-13 09:15:00|173.97|172.47|174.47|172.97|174.77|173.27|173.94|172.44|631
1631524800000|2021-09-13 09:20:00|174.46|172.96|173.67|172.17|174.46|172.96|173.5|172|633
1631525100000|2021-09-13 09:25:00|173.66|172.16|174.12|172.62|174.22|172.72|173.43|171.93|557
1631525400000|2021-09-13 09:30:00|174.11|172.61|174.25|172.75|174.25|172.75|173.45|171.95|586
1631525700000|2021-09-13 09:35:00|174.26|172.76|174.34|172.84|174.67|173.17|174.14|172.64|656
1631526000000|2021-09-13 09:40:00|174.33|172.83|174.42|172.92|174.63|173.13|174.31|172.81|605
1631526300000|2021-09-13 09:45:00|174.41|172.91|174.1|172.6|174.47|172.97|174.06|172.56|577
1631526600000|2021-09-13 09:50:00|174.08|172.58|173.96|172.46|174.28|172.78|173.9|172.4|521
1631526900000|2021-09-13 09:55:00|173.95|172.45|173.79|172.29|173.98|172.48|173.28|171.78|591
1631527200000|2021-09-13 10:00:00|173.78|172.28|174.45|172.95|174.55|173.05|173.42|171.92|582
1631527500000|2021-09-13 10:05:00|174.44|172.94|174.03|172.53|174.44|172.94|173.79|172.29|554
1631527800000|2021-09-13 10:10:00|174.07|172.57|174.66|173.16|174.84|173.34|174.04|172.54|594
1631528100000|2021-09-13 10:15:00|174.67|173.17|174.57|173.07|175.25|173.75|174.44|172.94|602
1631528400000|2021-09-13 10:20:00|174.53|173.03|174.37|172.87|174.76|173.26|174.21|172.71|550
1631528700000|2021-09-13 10:25:00|174.36|172.86|175.03|173.53|175.12|173.62|174.33|172.83|610
1631529000000|2021-09-13 10:30:00|175.06|173.56|174.76|173.26|175.12|173.62|174.5|173|500
1631529300000|2021-09-13 10:35:00|174.77|173.27|174.63|173.13|174.8|173.3|174.41|172.91|470
1631529600000|2021-09-13 10:40:00|174.64|173.14|174.25|172.75|174.65|173.15|174.1|172.6|538
1631529900000|2021-09-13 10:45:00|174.26|172.76|174.37|172.87|174.48|172.98|173.94|172.44|522
1631530200000|2021-09-13 10:50:00|174.36|172.86|174.72|173.22|174.78|173.28|174.3|172.8|444
1631530500000|2021-09-13 10:55:00|174.7|173.2|174.82|173.32|174.92|173.42|174.42|172.92|555
1631530800000|2021-09-13 11:00:00|174.83|173.33|174.33|172.83|174.89|173.39|174.18|172.68|605
1631531100000|2021-09-13 11:05:00|174.32|172.82|174.3|172.8|174.62|173.12|174.13|172.63|494
1631531400000|2021-09-13 11:10:00|174.31|172.81|172.46|170.96|174.31|172.81|172.37|170.87|733
1631531700000|2021-09-13 11:15:00|172.5|171|175.25|173.75|175.31|173.81|172.27|170.77|768
1631532000000|2021-09-13 11:20:00|175.27|173.77|175.42|173.92|176.01|174.51|174.99|173.49|785
1631532300000|2021-09-13 11:25:00|175.43|173.93|174.85|173.35|175.66|174.16|174.71|173.21|682
1631532600000|2021-09-13 11:30:00|174.88|173.38|175.85|174.35|176.37|174.87|174.87|173.37|628
1631532900000|2021-09-13 11:35:00|175.83|174.33|175.51|174.01|176.19|174.69|175.34|173.84|527
1631533200000|2021-09-13 11:40:00|175.5|174|175.72|174.22|175.73|174.23|175.02|173.52|528
1631533500000|2021-09-13 11:45:00|175.67|174.17|175.27|173.77|175.93|174.43|175.05|173.55|551
1631533800000|2021-09-13 11:50:00|175.26|173.76|175.61|174.11|175.76|174.26|174.89|173.39|605
1631534100000|2021-09-13 11:55:00|175.6|174.1|176.2|174.7|176.54|175.04|175.45|173.95|676
1631534400000|2021-09-13 12:00:00|176.17|174.67|175.89|174.39|176.37|174.87|175.43|173.93|691
1631534700000|2021-09-13 12:05:00|175.88|174.38|176.23|174.73|176.3|174.8|175.75|174.25|649
1631535000000|2021-09-13 12:10:00|176.22|174.72|176.21|174.71|176.46|174.96|175.96|174.46|591
1631535300000|2021-09-13 12:15:00|176.22|174.72|176.34|174.84|176.46|174.96|175.93|174.43|561
1631535600000|2021-09-13 12:20:00|176.35|174.85|175.68|174.18|176.38|174.88|175.53|174.03|591
1631535900000|2021-09-13 12:25:00|175.69|174.19|175.39|173.89|175.69|174.19|175.13|173.63|610
1631536200000|2021-09-13 12:30:00|175.41|173.91|175.49|173.99|175.65|174.15|174.95|173.45|684
1631536500000|2021-09-13 12:35:00|175.46|173.96|175.65|174.15|175.75|174.25|175.36|173.86|489
1631536800000|2021-09-13 12:40:00|175.66|174.16|175.21|173.71|175.72|174.22|175.05|173.55|623
1631537100000|2021-09-13 12:45:00|175.26|173.76|175.1|173.6|175.52|174.02|175.1|173.6|546
1631537400000|2021-09-13 12:50:00|175.06|173.56|174.54|173.04|175.1|173.6|174.24|172.74|665
1631537700000|2021-09-13 12:55:00|174.52|173.02|174.77|173.27|174.88|173.38|174.47|172.97|589
1631538000000|2021-09-13 13:00:00|174.79|173.29|174.95|173.45|175|173.5|174.33|172.83|568
1631538300000|2021-09-13 13:05:00|174.96|173.46|174.76|173.26|175.26|173.76|174.6|173.1|571
1631538600000|2021-09-13 13:10:00|174.74|173.24|174.31|172.81|174.74|173.24|174.03|172.53|625
1631538900000|2021-09-13 13:15:00|174.29|172.79|174.54|173.04|174.78|173.28|174.2|172.7|598
1631539200000|2021-09-13 13:20:00|174.55|173.05|176.03|174.53|176.09|174.59|174.53|173.03|600
1631539500000|2021-09-13 13:25:00|176.06|174.56|176.11|174.61|176.64|175.14|175.9|174.4|691
1631539800000|2021-09-13 13:30:00|176.12|174.62|193.84|192.34|196.62|195.12|175.95|174.45|1070
1631540100000|2021-09-13 13:35:00|193.81|192.31|222.46|220.96|226.3|224.8|193.77|192.27|1148
1631540400000|2021-09-13 13:40:00|222.25|220.75|234.14|232.64|234.89|233.39|217.87|216.37|1132
1631540700000|2021-09-13 13:45:00|234.13|232.63|229.32|227.82|236.84|235.34|227.17|225.67|1135
1631541000000|2021-09-13 13:50:00|229.3|227.8|224.06|222.26|231.99|230.41|221.57|219.77|1146
1631541300000|2021-09-13 13:55:00|223.98|222.18|218|216.2|226.64|224.84|217.92|216.12|1097
1631541600000|2021-09-13 14:00:00|217.98|216.18|199.76|197.96|219.3|217.5|197.19|195.39|1133
1631541900000|2021-09-13 14:05:00|199.86|198.06|192.41|190.61|203.32|201.52|190.78|188.98|1142
1631542200000|2021-09-13 14:10:00|192.47|190.67|189.64|187.84|193.28|191.48|184.1|182.3|1119
1631542500000|2021-09-13 14:15:00|189.65|187.85|179.69|177.89|191.54|189.74|177.44|175.64|1116
1631542800000|2021-09-13 14:20:00|179.8|178|182.79|180.99|183.55|181.75|178.25|176.45|1092
1631543100000|2021-09-13 14:25:00|182.84|181.04|183.61|181.81|184.88|183.08|180.48|178.68|1099
1631543400000|2021-09-13 14:30:00|183.72|181.92|182.05|180.25|185.64|183.84|179.72|177.92|1089
1631543700000|2021-09-13 14:35:00|182.1|180.3|182.94|181.14|183.8|182|180.9|179.1|1072
1631544000000|2021-09-13 14:40:00|182.81|181.01|178.37|176.57|183.11|181.31|175.96|174.16|1084
1631544300000|2021-09-13 14:45:00|178.39|176.59|180.23|178.43|180.82|179.02|177.18|175.38|959
1631544600000|2021-09-13 14:50:00|180.33|178.53|181.4|179.6|181.5|179.7|179.17|177.37|889
1631544900000|2021-09-13 14:55:00|181.47|179.67|179.24|177.44|181.58|179.78|178.28|176.48|956
1631545200000|2021-09-13 15:00:00|179.26|177.46|180.65|178.85|181.99|180.19|178.75|176.95|975
1631545500000|2021-09-13 15:05:00|180.6|178.8|179.5|177.7|181.83|180.03|179.46|177.66|930
1631545800000|2021-09-13 15:10:00|179.51|177.71|177.63|175.83|179.85|178.05|176.92|175.12|998
1631546100000|2021-09-13 15:15:00|177.64|175.84|177.51|175.71|178.85|177.05|175.69|173.89|969
1631546400000|2021-09-13 15:20:00|177.55|175.75|179.1|177.3|180.14|178.34|177.42|175.62|959
1631546700000|2021-09-13 15:25:00|179.06|177.26|180.11|178.31|180.57|178.77|179|177.2|909
1631547000000|2021-09-13 15:30:00|180.12|178.32|182.64|180.84|182.81|181.01|180.12|178.32|921
1631547300000|2021-09-13 15:35:00|182.68|180.88|181.65|179.85|182.68|180.88|180.57|178.77|882
1631547600000|2021-09-13 15:40:00|181.66|179.86|183.05|181.25|183.55|181.75|181.36|179.56|922
1631547900000|2021-09-13 15:45:00|183.06|181.26|180.96|179.16|183.91|182.11|180.59|178.79|941
1631548200000|2021-09-13 15:50:00|180.93|179.13|181.01|179.21|181.58|179.78|180.23|178.43|876
1631548500000|2021-09-13 15:55:00|181|179.2|181.01|179.21|181.92|180.12|180.73|178.93|910
1631548800000|2021-09-13 16:00:00|180.96|179.16|181.56|179.76|182.34|180.54|180.27|178.47|876
1631549100000|2021-09-13 16:05:00|181.7|179.9|180.16|178.36|182.12|180.32|180.03|178.23|869
1631549400000|2021-09-13 16:10:00|180.14|178.34|179.79|177.99|180.68|178.88|179.76|177.96|871
1631549700000|2021-09-13 16:15:00|179.78|177.98|180.36|178.56|180.64|178.84|179.03|177.23|872
1631550000000|2021-09-13 16:20:00|180.32|178.52|180.04|178.24|180.47|178.67|179.73|177.93|835
1631550300000|2021-09-13 16:25:00|180.06|178.26|179.2|177.4|180.06|178.26|178.77|176.97|792
1631550600000|2021-09-13 16:30:00|179.19|177.39|179.27|177.47|179.81|178.01|178.82|177.02|780
1631550900000|2021-09-13 16:35:00|179.26|177.46|179.23|177.43|179.96|178.16|179.09|177.29|729
1631551200000|2021-09-13 16:40:00|179.24|177.44|179.28|177.48|179.95|178.15|178.95|177.15|731
1631551500000|2021-09-13 16:45:00|179.27|177.47|178.77|176.97|179.46|177.66|178.64|176.84|782
1631551800000|2021-09-13 16:50:00|178.78|176.98|178.86|177.06|179.65|177.85|178.69|176.89|695
1631552100000|2021-09-13 16:55:00|178.85|177.05|179.67|177.87|179.7|177.9|178.79|176.99|806
1631552400000|2021-09-13 17:00:00|179.66|177.86|180.64|178.84|180.85|179.05|179.65|177.85|755
1631552700000|2021-09-13 17:05:00|180.65|178.85|180.22|178.42|181.04|179.24|180.21|178.41|748
1631553000000|2021-09-13 17:10:00|180.21|178.41|179.31|177.51|180.72|178.92|179.29|177.49|732
1631553300000|2021-09-13 17:15:00|179.35|177.55|178.33|176.53|179.36|177.56|178.26|176.46|720
1631553600000|2021-09-13 17:20:00|178.4|176.6|179.24|177.44|179.6|177.8|178.33|176.53|726
1631553900000|2021-09-13 17:25:00|179.25|177.45|178.45|176.65|179.32|177.52|178.41|176.61|743
1631554200000|2021-09-13 17:30:00|178.44|176.64|177.3|175.5|178.65|176.85|177.28|175.48|718
1631554500000|2021-09-13 17:35:00|177.41|175.61|178.68|176.88|179.05|177.25|177.36|175.56|721
1631554800000|2021-09-13 17:40:00|178.7|176.9|178.71|176.91|179.1|177.3|178.52|176.72|662
1631555100000|2021-09-13 17:45:00|178.72|176.92|179.44|177.64|179.44|177.64|178.67|176.87|620
1631555400000|2021-09-13 17:50:00|179.43|177.63|179.27|177.47|179.79|177.99|179.11|177.31|737
1631555700000|2021-09-13 17:55:00|179.28|177.48|179.22|177.42|179.5|177.7|179.09|177.29|660
1631556000000|2021-09-13 18:00:00|179.18|177.38|179.35|177.55|179.4|177.6|178.78|176.98|766
1631556300000|2021-09-13 18:05:00|179.37|177.57|179.83|178.03|180.43|178.63|179.34|177.54|723
1631556600000|2021-09-13 18:10:00|179.82|178.02|179.78|177.98|180.03|178.23|179.43|177.63|686
1631556900000|2021-09-13 18:15:00|179.77|177.97|179.87|178.07|180.27|178.47|179.5|177.7|650
1631557200000|2021-09-13 18:20:00|179.86|178.06|180.73|178.93|180.82|179.02|179.86|178.06|700
1631557500000|2021-09-13 18:25:00|180.74|178.94|180.81|179.01|180.92|179.12|180.57|178.77|651
1631557800000|2021-09-13 18:30:00|180.79|178.99|181.19|179.39|181.62|179.82|180.78|178.98|730
1631558100000|2021-09-13 18:35:00|181.17|179.37|180.89|179.09|181.32|179.52|180.5|178.7|699
1631558400000|2021-09-13 18:40:00|180.87|179.07|181.05|179.25|181.42|179.62|180.84|179.04|646
1631558700000|2021-09-13 18:45:00|181.03|179.23|181.08|179.28|181.37|179.57|180.78|178.98|652
1631559000000|2021-09-13 18:50:00|181.11|179.31|181.23|179.43|181.54|179.74|181.04|179.24|613
1631559300000|2021-09-13 18:55:00|181.22|179.42|181.2|179.4|181.44|179.64|181|179.2|593
1631559600000|2021-09-13 19:00:00|181.21|179.41|180.76|178.96|181.35|179.55|180.71|178.91|601
1631559900000|2021-09-13 19:05:00|180.78|178.98|181.39|179.59|181.89|180.09|180.76|178.96|613
1631560200000|2021-09-13 19:10:00|181.41|179.61|181.44|179.64|181.65|179.85|181.31|179.51|592
1631560500000|2021-09-13 19:15:00|181.45|179.65|181.53|179.73|181.65|179.85|181.29|179.49|531
1631560800000|2021-09-13 19:20:00|181.52|179.72|181.92|180.12|181.96|180.16|181.52|179.72|628
1631561100000|2021-09-13 19:25:00|181.9|180.1|183.03|181.23|183.4|181.6|181.9|180.1|742
1631561400000|2021-09-13 19:30:00|183|181.2|181.86|180.06|183.04|181.24|181.83|180.03|673
1631561700000|2021-09-13 19:35:00|181.84|180.04|180.9|179.1|181.87|180.07|180.86|179.06|533
1631562000000|2021-09-13 19:40:00|180.92|179.12|180.87|179.07|181.26|179.46|180.62|178.82|674
1631562300000|2021-09-13 19:45:00|180.88|179.08|180.79|178.99|181.43|179.63|180.64|178.84|618
1631562600000|2021-09-13 19:50:00|180.82|179.02|180.59|178.79|180.99|179.19|180.55|178.75|584
1631562900000|2021-09-13 19:55:00|180.6|178.8|181.4|179.6|181.87|180.07|180.59|178.79|616
1631563200000|2021-09-13 20:00:00|181.36|179.56|182.44|180.64|182.55|180.75|181.36|179.56|744
1631563500000|2021-09-13 20:05:00|182.46|180.66|182.23|180.43|182.67|180.87|182.14|180.34|670
1631563800000|2021-09-13 20:10:00|182.24|180.44|181.96|180.16|182.59|180.79|181.86|180.06|731
1631564100000|2021-09-13 20:15:00|181.94|180.14|181.62|179.82|182.09|180.29|181.54|179.74|606
1631564400000|2021-09-13 20:20:00|181.6|179.8|181.02|179.22|181.63|179.83|181.02|179.22|600
1631564700000|2021-09-13 20:25:00|181.03|179.23|180.87|179.07|181.21|179.41|180.7|178.9|601
1631565000000|2021-09-13 20:30:00|180.88|179.08|181.42|179.62|181.63|179.83|180.88|179.08|655
1631565300000|2021-09-13 20:35:00|181.4|179.6|182.06|180.26|182.23|180.43|181.38|179.58|505
1631565600000|2021-09-13 20:40:00|182.04|180.24|182.52|180.72|182.55|180.75|181.87|180.07|648
1631565900000|2021-09-13 20:45:00|182.5|180.7|182.41|180.61|182.84|181.04|182.41|180.61|587
1631566200000|2021-09-13 20:50:00|182.42|180.62|183.71|181.91|183.84|182.04|182.41|180.61|632
1631566500000|2021-09-13 20:55:00|183.68|181.88|183.73|181.93|184.1|182.3|183.37|181.57|675
1631566800000|2021-09-13 21:00:00|183.75|181.95|183.56|181.76|184.77|182.97|183.52|181.72|635
1631567100000|2021-09-13 21:05:00|183.47|181.67|182.35|180.55|183.47|181.67|182.26|180.46|713
1631567400000|2021-09-13 21:10:00|182.36|180.56|182.96|181.16|183.19|181.39|182.33|180.53|683
1631567700000|2021-09-13 21:15:00|182.97|181.17|182.9|181.1|183.25|181.45|182.84|181.04|572
1631568000000|2021-09-13 21:20:00|182.91|181.11|182.93|181.13|183.44|181.64|182.55|180.75|593
1631568300000|2021-09-13 21:25:00|182.92|181.12|182.46|180.66|182.97|181.17|182.45|180.65|553
1631568600000|2021-09-13 21:30:00|182.45|180.65|182.88|181.08|182.9|181.1|182.33|180.53|437
1631568900000|2021-09-13 21:35:00|182.89|181.09|182.32|180.52|183.08|181.28|182.3|180.5|450
1631569200000|2021-09-13 21:40:00|182.33|180.53|182.53|180.73|182.84|181.04|181.96|180.16|493
1631569500000|2021-09-13 21:45:00|182.55|180.75|182.43|180.63|182.94|181.14|182.41|180.61|527
1631569800000|2021-09-13 21:50:00|182.42|180.62|182.35|180.55|182.58|180.78|182.2|180.4|551
1631570100000|2021-09-13 21:55:00|182.33|180.53|181.74|179.94|182.49|180.69|181.71|179.91|586
1631570400000|2021-09-13 22:00:00|181.71|179.91|182.62|180.82|182.69|180.89|181.7|179.9|660
1631570700000|2021-09-13 22:05:00|182.6|180.8|182.37|180.57|182.88|181.08|182.2|180.4|603
1631571000000|2021-09-13 22:10:00|182.35|180.55|181.87|180.07|182.43|180.63|181.79|179.99|584
1631571300000|2021-09-13 22:15:00|181.86|180.06|182.5|180.7|182.55|180.75|181.84|180.04|612
1631571600000|2021-09-13 22:20:00|182.52|180.72|182.65|180.85|182.82|181.02|182.31|180.51|595
1631571900000|2021-09-13 22:25:00|182.64|180.84|183.64|181.84|184.31|182.51|182.61|180.81|660
1631572200000|2021-09-13 22:30:00|183.63|181.83|182.29|180.49|184.14|182.34|182.05|180.25|698
1631572500000|2021-09-13 22:35:00|182.3|180.5|182.8|181|182.9|181.1|182.19|180.39|610
1631572800000|2021-09-13 22:40:00|182.79|180.99|182.85|181.05|183.16|181.36|182.73|180.93|489
1631573100000|2021-09-13 22:45:00|182.86|181.06|181.95|180.15|182.87|181.07|181.77|179.97|601
1631573400000|2021-09-13 22:50:00|181.94|180.14|182.33|180.53|182.36|180.56|181.9|180.1|508
1631573700000|2021-09-13 22:55:00|182.34|180.54|182.24|180.44|182.61|180.81|182.12|180.32|524
1631574000000|2021-09-13 23:00:00|182.23|180.43|182.18|180.38|182.7|180.9|182.18|180.38|595
1631574300000|2021-09-13 23:05:00|182.17|180.37|182.19|180.39|182.39|180.59|181.98|180.18|527
1631574600000|2021-09-13 23:10:00|182.21|180.41|181.89|180.09|182.37|180.57|181.79|179.99|579
1631574900000|2021-09-13 23:15:00|181.88|180.08|181.09|179.29|182.09|180.29|181.09|179.29|541
1631575200000|2021-09-13 23:20:00|181.08|179.28|180.2|178.4|181.16|179.36|179.62|177.82|652
1631575500000|2021-09-13 23:25:00|180.22|178.42|180.32|178.52|180.41|178.61|179.87|178.07|571
1631575800000|2021-09-13 23:30:00|180.31|178.51|180.57|178.77|180.72|178.92|180.3|178.5|582
1631576100000|2021-09-13 23:35:00|180.56|178.76|180.67|178.87|180.93|179.13|180.56|178.76|482
1631576400000|2021-09-13 23:40:00|180.65|178.85|180.46|178.66|180.79|178.99|180.39|178.59|549
1631576700000|2021-09-13 23:45:00|180.47|178.67|180.64|178.84|180.7|178.9|180.42|178.62|463
1631577000000|2021-09-13 23:50:00|180.65|178.85|180.63|178.83|181|179.2|180.62|178.82|460
1631577300000|2021-09-13 23:55:00|180.61|178.81|180.26|178.46|180.64|178.84|180.02|178.22|520
1631577600000|2021-09-14 00:00:00|180.25|178.45|179.82|178.02|180.37|178.57|178.91|177.11|660
1631577900000|2021-09-14 00:05:00|179.81|178.01|179.17|177.37|180.31|178.51|178.55|176.75|674
1631578200000|2021-09-14 00:10:00|179.16|177.36|183.24|181.44|183.24|181.44|179.07|177.27|748
1631578500000|2021-09-14 00:15:00|183.25|181.45|181.05|179.25|183.94|182.14|181.05|179.25|786
1631578800000|2021-09-14 00:20:00|181.06|179.26|180.06|178.26|181.52|179.72|179.72|177.92|740
1631579100000|2021-09-14 00:25:00|180.05|178.25|179.25|177.45|180.09|178.29|178.9|177.1|770
1631579400000|2021-09-14 00:30:00|179.26|177.46|180.24|178.44|180.84|179.04|179.19|177.39|626
1631579700000|2021-09-14 00:35:00|180.26|178.46|180.84|179.04|181.44|179.64|180.04|178.24|641
1631580000000|2021-09-14 00:40:00|180.79|178.99|180.39|178.59|181.15|179.35|180.38|178.58|582
1631580300000|2021-09-14 00:45:00|180.36|178.56|181.34|179.54|181.5|179.7|180.32|178.52|620
1631580600000|2021-09-14 00:50:00|181.35|179.55|181.69|179.89|181.82|180.02|181.35|179.55|578
1631580900000|2021-09-14 00:55:00|181.71|179.91|181.57|179.77|182.67|180.87|181.55|179.75|627
1631581200000|2021-09-14 01:00:00|181.54|179.74|180.95|179.15|182|180.2|180.93|179.13|593
1631581500000|2021-09-14 01:05:00|180.94|179.14|180.47|178.67|181.17|179.37|180.41|178.61|496
1631581800000|2021-09-14 01:10:00|180.45|178.65|180.58|178.78|180.77|178.97|180.26|178.46|558
1631582100000|2021-09-14 01:15:00|180.61|178.81|180.78|178.98|180.83|179.03|180.37|178.57|640
1631582400000|2021-09-14 01:20:00|180.77|178.97|181.21|179.41|181.48|179.68|180.71|178.91|615
1631582700000|2021-09-14 01:25:00|181.22|179.42|180.87|179.07|181.39|179.59|180.82|179.02|502
1631583000000|2021-09-14 01:30:00|180.88|179.08|180.38|178.58|180.99|179.19|180.33|178.53|475
1631583300000|2021-09-14 01:35:00|180.37|178.57|179.86|178.06|180.37|178.57|179.67|177.87|514
1631583600000|2021-09-14 01:40:00|179.85|178.05|178.99|177.19|179.87|178.07|178.96|177.16|574
1631583900000|2021-09-14 01:45:00|178.98|177.18|178.95|177.15|179.22|177.42|178.85|177.05|515
1631584200000|2021-09-14 01:50:00|178.99|177.19|179.89|178.09|180.13|178.33|178.99|177.19|526
1631584500000|2021-09-14 01:55:00|179.9|178.1|179.56|177.76|180.09|178.29|179.31|177.51|509
1631584800000|2021-09-14 02:00:00|179.58|177.78|179.09|177.29|179.7|177.9|179.02|177.22|537
1631585100000|2021-09-14 02:05:00|179.08|177.28|178.89|177.09|179.09|177.29|178.8|177|460
1631585400000|2021-09-14 02:10:00|178.9|177.1|178.62|176.82|178.91|177.11|178.37|176.57|476
1631585700000|2021-09-14 02:15:00|178.61|176.81|178.21|176.41|178.89|177.09|178.09|176.29|619
1631586000000|2021-09-14 02:20:00|178.22|176.42|178.2|176.4|178.5|176.7|178.08|176.28|605
1631586300000|2021-09-14 02:25:00|178.21|176.41|178.3|176.5|178.43|176.63|178.17|176.37|508
1631586600000|2021-09-14 02:30:00|178.34|176.54|177.23|175.43|178.41|176.61|177.1|175.3|571
1631586900000|2021-09-14 02:35:00|177.24|175.44|177.33|175.53|177.75|175.95|177.17|175.37|547
1631587200000|2021-09-14 02:40:00|177.35|175.55|178.37|176.57|178.39|176.59|177.27|175.47|593
1631587500000|2021-09-14 02:45:00|178.35|176.55|177.51|175.71|178.83|177.03|177.3|175.5|613
1631587800000|2021-09-14 02:50:00|177.49|175.69|177.57|175.77|177.64|175.84|177.3|175.5|532
1631588100000|2021-09-14 02:55:00|177.56|175.76|177.81|176.01|178.07|176.27|177.43|175.63|569
1631588400000|2021-09-14 03:00:00|177.82|176.02|178.81|177.01|178.84|177.04|177.72|175.92|587
1631588700000|2021-09-14 03:05:00|178.8|177|178.21|176.41|178.85|177.05|178.17|176.37|550
1631589000000|2021-09-14 03:10:00|178.22|176.42|177.91|176.11|178.27|176.47|177.69|175.89|595
1631589300000|2021-09-14 03:15:00|177.92|176.12|178.27|176.47|178.37|176.57|177.85|176.05|559
1631589600000|2021-09-14 03:20:00|178.26|176.46|178.48|176.68|178.61|176.81|178.03|176.23|508
1631589900000|2021-09-14 03:25:00|178.46|176.66|178.75|176.95|178.81|177.01|178.33|176.53|386
1631590200000|2021-09-14 03:30:00|178.76|176.96|178.8|177|178.84|177.04|178.58|176.78|536
1631590500000|2021-09-14 03:35:00|178.81|177.01|178.99|177.19|179|177.2|178.5|176.7|491
1631590800000|2021-09-14 03:40:00|179.02|177.22|179.29|177.49|179.31|177.51|178.95|177.15|584
1631591100000|2021-09-14 03:45:00|179.28|177.48|179.45|177.65|179.46|177.66|179.05|177.25|520
1631591400000|2021-09-14 03:50:00|179.44|177.64|179.51|177.71|179.65|177.85|179.21|177.41|466
1631591700000|2021-09-14 03:55:00|179.49|177.69|179.36|177.56|179.5|177.7|179.2|177.4|462
1631592000000|2021-09-14 04:00:00|179.38|177.58|179.13|177.33|179.4|177.6|178.95|177.15|533
1631592300000|2021-09-14 04:05:00|179.12|177.32|179.17|177.37|179.3|177.5|178.95|177.15|455
1631592600000|2021-09-14 04:10:00|179.15|177.35|179.47|177.67|179.47|177.67|179.14|177.34|525
1631592900000|2021-09-14 04:15:00|179.45|177.65|179.48|177.68|179.59|177.79|179.32|177.52|502
1631593200000|2021-09-14 04:20:00|179.47|177.67|179.1|177.3|179.48|177.68|178.97|177.17|483
1631593500000|2021-09-14 04:25:00|179.09|177.29|178.83|177.03|179.1|177.3|178.74|176.94|410
1631593800000|2021-09-14 04:30:00|178.84|177.04|178.25|176.45|178.84|177.04|178.23|176.43|502
1631594100000|2021-09-14 04:35:00|178.24|176.44|178.5|176.7|178.58|176.78|178.19|176.39|418
1631594400000|2021-09-14 04:40:00|178.49|176.69|178.38|176.58|178.5|176.7|178.15|176.35|396
1631594700000|2021-09-14 04:45:00|178.39|176.59|178.34|176.54|178.5|176.7|178.31|176.51|447
1631595000000|2021-09-14 04:50:00|178.33|176.53|177.98|176.18|178.47|176.67|177.93|176.13|475
1631595300000|2021-09-14 04:55:00|177.96|176.16|177.62|175.82|177.98|176.18|177.48|175.68|554
1631595600000|2021-09-14 05:00:00|177.63|175.83|178|176.2|178.16|176.36|177.63|175.83|549
1631595900000|2021-09-14 05:05:00|177.99|176.19|177.91|176.11|178.05|176.25|177.86|176.06|441
1631596200000|2021-09-14 05:10:00|177.9|176.1|177.82|176.02|178.17|176.37|177.81|176.01|459
1631596500000|2021-09-14 05:15:00|177.83|176.03|178.07|176.27|178.31|176.51|177.71|175.91|498
1631596800000|2021-09-14 05:20:00|178.08|176.28|178.38|176.58|178.41|176.61|178.07|176.27|475
1631597100000|2021-09-14 05:25:00|178.37|176.57|178.92|177.12|179.04|177.24|178.35|176.55|493
1631597400000|2021-09-14 05:30:00|178.93|177.13|179.01|177.21|179.35|177.55|178.79|176.99|574
1631597700000|2021-09-14 05:35:00|179.02|177.22|178.6|176.8|179.04|177.24|178.6|176.8|456
1631598000000|2021-09-14 05:40:00|178.62|176.82|178.87|177.07|178.9|177.1|178.22|176.42|534
1631598300000|2021-09-14 05:45:00|178.85|177.05|178.68|176.88|178.88|177.08|178.57|176.77|518
1631598600000|2021-09-14 05:50:00|178.66|176.86|179.03|177.23|179.05|177.25|178.53|176.73|455
1631598900000|2021-09-14 05:55:00|179.01|177.21|178.83|177.03|179.02|177.22|178.82|177.02|310
1631599200000|2021-09-14 06:00:00|178.84|177.04|179.02|177.22|179.38|177.58|178.84|177.04|456
1631599500000|2021-09-14 06:05:00|179.03|177.23|178.86|177.06|179.36|177.56|178.83|177.03|461
1631599800000|2021-09-14 06:10:00|178.85|177.05|178.88|177.08|179.18|177.38|178.77|176.97|490
1631600100000|2021-09-14 06:15:00|178.9|177.1|178.99|177.19|179.16|177.36|178.82|177.02|445
1631600400000|2021-09-14 06:20:00|178.98|177.18|178.75|176.95|179.08|177.28|178.58|176.78|434
1631600700000|2021-09-14 06:25:00|178.76|176.96|178.48|176.68|178.81|177.01|178.46|176.66|343
1631601000000|2021-09-14 06:30:00|178.49|176.69|178.36|176.56|178.58|176.78|178.23|176.43|438
1631601300000|2021-09-14 06:35:00|178.35|176.55|178.22|176.42|178.35|176.55|178|176.2|512
1631601600000|2021-09-14 06:40:00|178.21|176.41|180.29|178.49|180.58|178.78|178.04|176.24|630
1631601900000|2021-09-14 06:45:00|180.25|178.45|178.88|177.08|180.81|179.01|177.98|176.18|794
1631602200000|2021-09-14 06:50:00|178.86|177.06|179.26|177.46|179.45|177.65|178.44|176.64|667
1631602500000|2021-09-14 06:55:00|179.25|177.45|179.73|177.93|179.86|178.06|179.04|177.24|727
1631602800000|2021-09-14 07:00:00|179.72|177.92|180.5|178.7|180.95|179.15|179.72|177.92|734
1631603100000|2021-09-14 07:05:00|180.49|178.69|180.17|178.37|180.78|178.98|180.17|178.37|704
1631603400000|2021-09-14 07:10:00|180.16|178.36|180.06|178.26|180.31|178.51|179.99|178.19|567
1631603700000|2021-09-14 07:15:00|180.05|178.25|180.17|178.37|180.18|178.38|179.53|177.73|635
1631604000000|2021-09-14 07:20:00|180.16|178.36|179.92|178.12|180.16|178.36|179.7|177.9|490
1631604300000|2021-09-14 07:25:00|179.93|178.13|180.25|178.45|180.4|178.6|179.92|178.12|533
1631604600000|2021-09-14 07:30:00|180.24|178.44|179.88|178.08|180.37|178.57|179.87|178.07|512
1631604900000|2021-09-14 07:35:00|179.87|178.07|179.83|178.03|179.95|178.15|179.58|177.78|478
1631605200000|2021-09-14 07:40:00|179.84|178.04|179.72|177.92|180.05|178.25|179.69|177.89|521
1631605500000|2021-09-14 07:45:00|179.73|177.93|179.69|177.89|179.87|178.07|179.52|177.72|555
1631605800000|2021-09-14 07:50:00|179.7|177.9|179.81|178.01|179.9|178.1|179.6|177.8|456
1631606100000|2021-09-14 07:55:00|179.82|178.02|179.93|178.13|180.42|178.62|179.78|177.98|616
1631606400000|2021-09-14 08:00:00|179.94|178.14|179.87|178.07|180.17|178.37|179.74|177.94|556
1631606700000|2021-09-14 08:05:00|179.88|178.08|180.3|178.5|180.38|178.58|179.7|177.9|590
1631607000000|2021-09-14 08:10:00|180.28|178.48|180.41|178.61|180.48|178.68|180.24|178.44|511
1631607300000|2021-09-14 08:15:00|180.45|178.65|180.59|178.79|180.69|178.89|180.37|178.57|558
1631607600000|2021-09-14 08:20:00|180.6|178.8|180.52|178.72|180.65|178.85|180.4|178.6|501
1631607900000|2021-09-14 08:25:00|180.51|178.71|180.83|179.03|180.84|179.04|180.47|178.67|473
1631608200000|2021-09-14 08:30:00|180.82|179.02|181.25|179.45|181.41|179.61|180.81|179.01|544
1631608500000|2021-09-14 08:35:00|181.24|179.44|181.79|179.99|181.8|180|181.05|179.25|538
1631608800000|2021-09-14 08:40:00|181.8|180|181.36|179.56|182.01|180.21|181.13|179.33|719
1631609100000|2021-09-14 08:45:00|181.37|179.57|181.1|179.3|181.46|179.66|180.91|179.11|628
1631609400000|2021-09-14 08:50:00|181.11|179.31|181.35|179.55|181.7|179.9|180.95|179.15|578
1631609700000|2021-09-14 08:55:00|181.36|179.56|181.28|179.48|181.48|179.68|181.11|179.31|538
1631610000000|2021-09-14 09:00:00|181.32|179.52|182.07|180.27|182.28|180.48|181.3|179.5|677
1631610300000|2021-09-14 09:05:00|182.09|180.29|181.22|179.42|182.21|180.41|181.2|179.4|620
1631610600000|2021-09-14 09:10:00|181.21|179.41|180.91|179.11|181.3|179.5|180.24|178.44|690
1631610900000|2021-09-14 09:15:00|180.9|179.1|181.34|179.54|181.8|180|180.9|179.1|620
1631611200000|2021-09-14 09:20:00|181.3|179.5|181.09|179.29|181.34|179.54|180.92|179.12|556
1631611500000|2021-09-14 09:25:00|181.08|179.28|180.56|178.76|181.1|179.3|180.39|178.59|540
1631611800000|2021-09-14 09:30:00|180.58|178.78|180.34|178.54|180.66|178.86|180.32|178.52|533
1631612100000|2021-09-14 09:35:00|180.33|178.53|180.27|178.47|180.5|178.7|180|178.2|530
1631612400000|2021-09-14 09:40:00|180.26|178.46|180.07|178.27|180.46|178.66|180.07|178.27|525
1631612700000|2021-09-14 09:45:00|180.06|178.26|180.09|178.29|180.33|178.53|179.92|178.12|584
1631613000000|2021-09-14 09:50:00|180.1|178.3|180.23|178.43|180.58|178.78|180.08|178.28|457
1631613300000|2021-09-14 09:55:00|180.22|178.42|180.52|178.72|180.73|178.93|180.1|178.3|571
1631613600000|2021-09-14 10:00:00|180.51|178.71|180.78|178.98|180.91|179.11|180.51|178.71|447
1631613900000|2021-09-14 10:05:00|180.79|178.99|180.4|178.6|180.79|178.99|180.36|178.56|510
1631614200000|2021-09-14 10:10:00|180.42|178.62|180.65|178.85|180.69|178.89|180.4|178.6|324
1631614500000|2021-09-14 10:15:00|180.64|178.84|180.8|179|180.88|179.08|180.62|178.82|492
1631614800000|2021-09-14 10:20:00|180.83|179.03|180.32|178.52|180.89|179.09|180.28|178.48|502
1631615100000|2021-09-14 10:25:00|180.33|178.53|180.3|178.5|180.39|178.59|179.98|178.18|505
1631615400000|2021-09-14 10:30:00|180.29|178.49|180.34|178.54|180.52|178.72|180.17|178.37|462
1631615700000|2021-09-14 10:35:00|180.38|178.58|180.26|178.46|180.4|178.6|180.09|178.29|462
1631616000000|2021-09-14 10:40:00|180.25|178.45|180.73|178.93|180.74|178.94|180.01|178.21|522
1631616300000|2021-09-14 10:45:00|180.74|178.94|180.83|179.03|180.89|179.09|180.63|178.83|503
1631616600000|2021-09-14 10:50:00|180.84|179.04|181.51|179.71|181.65|179.85|180.82|179.02|528
1631616900000|2021-09-14 10:55:00|181.5|179.7|181.44|179.64|181.65|179.85|181.3|179.5|553
1631617200000|2021-09-14 11:00:00|181.43|179.63|181.32|179.52|181.51|179.71|180.95|179.15|535
1631617500000|2021-09-14 11:05:00|181.31|179.51|180.89|179.09|181.37|179.57|180.72|178.92|512
1631617800000|2021-09-14 11:10:00|180.9|179.1|180.8|179|180.97|179.17|180.7|178.9|551
1631618100000|2021-09-14 11:15:00|180.81|179.01|180.55|178.75|181|179.2|180.42|178.62|521
1631618400000|2021-09-14 11:20:00|180.54|178.74|180.7|178.9|180.8|179|180.49|178.69|498
1631618700000|2021-09-14 11:25:00|180.71|178.91|180.67|178.87|180.87|179.07|180.52|178.72|507
1631619000000|2021-09-14 11:30:00|180.66|178.86|180.17|178.37|180.92|179.12|180.08|178.28|523
1631619300000|2021-09-14 11:35:00|180.18|178.38|180.08|178.28|180.19|178.39|180.02|178.22|430
1631619600000|2021-09-14 11:40:00|180.07|178.27|179.45|177.65|180.09|178.29|179.26|177.46|610
1631619900000|2021-09-14 11:45:00|179.41|177.61|179.61|177.81|179.92|178.12|179.3|177.5|640
1631620200000|2021-09-14 11:50:00|179.62|177.82|179.44|177.64|179.88|178.08|179.44|177.64|538
1631620500000|2021-09-14 11:55:00|179.41|177.61|179.76|177.96|179.87|178.07|179.39|177.59|614
1631620800000|2021-09-14 12:00:00|179.75|177.95|180.02|178.22|180.1|178.3|179.6|177.8|502
1631621100000|2021-09-14 12:05:00|180.03|178.23|179.79|177.99|180.11|178.31|179.69|177.89|551
1631621400000|2021-09-14 12:10:00|179.78|177.98|180.09|178.29|180.12|178.32|179.7|177.9|511
1631621700000|2021-09-14 12:15:00|180.08|178.28|179.15|177.35|180.11|178.31|179.14|177.34|501
1631622000000|2021-09-14 12:20:00|179.16|177.36|178.24|176.44|179.57|177.77|178.16|176.36|621
1631622300000|2021-09-14 12:25:00|178.25|176.45|177.88|176.08|178.66|176.86|177.87|176.07|620
1631622600000|2021-09-14 12:30:00|177.84|176.04|179.74|177.94|180.69|178.89|177.83|176.03|830
1631622900000|2021-09-14 12:35:00|179.72|177.92|179.93|178.13|180.95|179.15|179.58|177.78|799
1631623200000|2021-09-14 12:40:00|179.92|178.12|180.34|178.54|180.68|178.88|179.92|178.12|705
1631623500000|2021-09-14 12:45:00|180.35|178.55|179.93|178.13|180.69|178.89|179.48|177.68|720
1631623800000|2021-09-14 12:50:00|179.92|178.12|180.32|178.52|180.7|178.9|179.88|178.08|657
1631624100000|2021-09-14 12:55:00|180.33|178.53|180.74|178.94|180.96|179.16|180.31|178.51|746
1631624400000|2021-09-14 13:00:00|180.75|178.95|180.67|178.87|180.93|179.13|180.29|178.49|741
1631624700000|2021-09-14 13:05:00|180.68|178.88|180.33|178.53|180.79|178.99|180.28|178.48|594
1631625000000|2021-09-14 13:10:00|180.34|178.54|180.45|178.65|180.47|178.67|179.86|178.06|642
1631625300000|2021-09-14 13:15:00|180.48|178.68|180.24|178.44|180.93|179.13|180.03|178.23|715
1631625600000|2021-09-14 13:20:00|180.23|178.43|180.14|178.34|180.23|178.43|179.95|178.15|561
1631625900000|2021-09-14 13:25:00|180.13|178.33|180.15|178.35|180.46|178.66|180.08|178.28|592
1631626200000|2021-09-14 13:30:00|180.18|178.38|181.09|179.29|181.44|179.64|180.05|178.25|730
1631626500000|2021-09-14 13:35:00|181.08|179.28|181.3|179.5|181.44|179.64|181.08|179.28|643
1631626800000|2021-09-14 13:40:00|181.31|179.51|180.78|178.98|181.33|179.53|180.61|178.81|637
1631627100000|2021-09-14 13:45:00|180.79|178.99|181.26|179.46|181.52|179.72|180.63|178.83|709
1631627400000|2021-09-14 13:50:00|181.24|179.44|180.98|179.18|181.31|179.51|180.87|179.07|687
1631627700000|2021-09-14 13:55:00|180.96|179.16|180.77|178.97|181.06|179.26|180.63|178.83|656
1631628000000|2021-09-14 14:00:00|180.76|178.96|179.86|178.06|180.87|179.07|179.5|177.7|719
1631628300000|2021-09-14 14:05:00|179.83|178.03|180.2|178.4|180.24|178.44|179.64|177.84|594
1631628600000|2021-09-14 14:10:00|180.19|178.39|179.99|178.19|180.31|178.51|179.87|178.07|535
1631628900000|2021-09-14 14:15:00|180.02|178.22|180.19|178.39|180.34|178.54|179.65|177.85|593
1631629200000|2021-09-14 14:20:00|180.2|178.4|180.41|178.61|180.57|178.77|180.07|178.27|618
1631629500000|2021-09-14 14:25:00|180.42|178.62|180.48|178.68|180.56|178.76|180.27|178.47|580
1631629800000|2021-09-14 14:30:00|180.46|178.66|180.64|178.84|180.88|179.08|180.45|178.65|535
1631630100000|2021-09-14 14:35:00|180.63|178.83|180.83|179.03|181|179.2|180.58|178.78|560
1631630400000|2021-09-14 14:40:00|180.84|179.04|180.95|179.15|180.98|179.18|180.49|178.69|576
1631630700000|2021-09-14 14:45:00|180.94|179.14|180.53|178.73|180.95|179.15|180.47|178.67|502
1631631000000|2021-09-14 14:50:00|180.52|178.72|180.93|179.13|180.96|179.16|180.5|178.7|560
1631631300000|2021-09-14 14:55:00|180.89|179.09|181.18|179.38|181.28|179.48|180.89|179.09|591
1631631600000|2021-09-14 15:00:00|181.14|179.34|181.43|179.63|181.53|179.73|181.14|179.34|612
1631631900000|2021-09-14 15:05:00|181.44|179.64|181.33|179.53|181.59|179.79|181.27|179.47|528
1631632200000|2021-09-14 15:10:00|181.31|179.51|182.11|180.31|182.22|180.42|181.3|179.5|701
1631632500000|2021-09-14 15:15:00|182.12|180.32|181.92|180.12|182.48|180.68|181.77|179.97|703
1631632800000|2021-09-14 15:20:00|181.91|180.11|184.68|182.88|184.75|182.95|181.77|179.97|685
1631633100000|2021-09-14 15:25:00|184.61|182.81|187.29|185.49|189.78|187.98|184.4|182.6|1025
1631633400000|2021-09-14 15:30:00|187.22|185.42|185.85|184.05|188.18|186.38|185.44|183.64|945
1631633700000|2021-09-14 15:35:00|185.8|184|187.3|185.5|188.61|186.81|185.72|183.92|882
1631634000000|2021-09-14 15:40:00|187.26|185.46|185.44|183.64|187.38|185.58|185.34|183.54|822
1631634300000|2021-09-14 15:45:00|185.42|183.62|185.83|184.03|186.08|184.28|184.97|183.17|837
1631634600000|2021-09-14 15:50:00|185.81|184.01|185.28|183.48|185.87|184.07|184.63|182.83|769
1631634900000|2021-09-14 15:55:00|185.29|183.49|185.77|183.97|185.95|184.15|185.26|183.46|714
1631635200000|2021-09-14 16:00:00|185.78|183.98|185.79|183.99|186.48|184.68|185.08|183.28|781
1631635500000|2021-09-14 16:05:00|185.78|183.98|185.21|183.41|186.27|184.47|185.15|183.35|762
1631635800000|2021-09-14 16:10:00|185.24|183.44|184.42|182.62|185.54|183.74|184.14|182.34|702
1631636100000|2021-09-14 16:15:00|184.44|182.64|184.22|182.42|184.45|182.65|184.06|182.26|597
1631636400000|2021-09-14 16:20:00|184.23|182.43|185.02|183.22|185.26|183.46|184.06|182.26|623
1631636700000|2021-09-14 16:25:00|185.01|183.21|185.15|183.35|185.35|183.55|184.87|183.07|581
1631637000000|2021-09-14 16:30:00|185.14|183.34|185.8|184|185.84|184.04|185.12|183.32|698
1631637300000|2021-09-14 16:35:00|185.84|184.04|185.13|183.33|185.9|184.1|184.91|183.11|587
1631637600000|2021-09-14 16:40:00|185.12|183.32|184.64|182.84|185.12|183.32|184.32|182.52|615
1631637900000|2021-09-14 16:45:00|184.61|182.81|184.63|182.83|184.97|183.17|184.31|182.51|681
1631638200000|2021-09-14 16:50:00|184.67|182.87|184.47|182.67|184.67|182.87|184.36|182.56|592
1631638500000|2021-09-14 16:55:00|184.46|182.66|184.62|182.82|184.86|183.06|184.41|182.61|525
1631638800000|2021-09-14 17:00:00|184.64|182.84|184.84|183.04|185.06|183.26|184.53|182.73|499
1631639100000|2021-09-14 17:05:00|184.81|183.01|184.76|182.96|185.06|183.26|184.63|182.83|519
1631639400000|2021-09-14 17:10:00|184.75|182.95|184.37|182.57|184.76|182.96|184.22|182.42|520
1631639700000|2021-09-14 17:15:00|184.36|182.56|184.45|182.65|184.92|183.12|184.36|182.56|494
1631640000000|2021-09-14 17:20:00|184.44|182.64|184.42|182.62|184.85|183.05|184.26|182.46|546
1631640300000|2021-09-14 17:25:00|184.4|182.6|184.24|182.44|184.5|182.7|184.23|182.43|548
1631640600000|2021-09-14 17:30:00|184.25|182.45|184.41|182.61|184.54|182.74|184.13|182.33|522
1631640900000|2021-09-14 17:35:00|184.4|182.6|184.32|182.52|184.63|182.83|184.11|182.31|526
1631641200000|2021-09-14 17:40:00|184.31|182.51|184.7|182.9|184.88|183.08|184.15|182.35|681
1631641500000|2021-09-14 17:45:00|184.71|182.91|184.57|182.77|184.76|182.96|184.51|182.71|527
1631641800000|2021-09-14 17:50:00|184.56|182.76|184.51|182.71|184.6|182.8|184.28|182.48|507
1631642100000|2021-09-14 17:55:00|184.5|182.7|184.55|182.75|184.67|182.87|184.28|182.48|521
1631642400000|2021-09-14 18:00:00|184.56|182.76|183.22|181.42|184.64|182.84|182.98|181.18|605
1631642700000|2021-09-14 18:05:00|183.23|181.43|182.87|181.07|183.25|181.45|182.35|180.55|621
1631643000000|2021-09-14 18:10:00|182.86|181.06|181.41|179.61|182.86|181.06|181.41|179.61|565
1631643300000|2021-09-14 18:15:00|181.46|179.66|182.32|180.52|182.38|180.58|181.26|179.46|565
1631643600000|2021-09-14 18:20:00|182.35|180.55|181.87|180.07|182.39|180.59|181.55|179.75|574
1631643900000|2021-09-14 18:25:00|181.86|180.06|181.84|180.04|182.05|180.25|181.75|179.95|482
1631644200000|2021-09-14 18:30:00|181.83|180.03|180.65|178.85|181.95|180.15|180.26|178.46|585
1631644500000|2021-09-14 18:35:00|180.66|178.86|180.48|178.68|180.92|179.12|180.43|178.63|524
1631644800000|2021-09-14 18:40:00|180.49|178.69|180.6|178.8|180.85|179.05|180.33|178.53|506
1631645100000|2021-09-14 18:45:00|180.59|178.79|180.91|179.11|181.02|179.22|180.55|178.75|355
1631645400000|2021-09-14 18:50:00|180.9|179.1|180.92|179.12|181.04|179.24|180.85|179.05|383
1631645700000|2021-09-14 18:55:00|180.93|179.13|180.74|178.94|180.99|179.19|180.74|178.94|491
1631646000000|2021-09-14 19:00:00|180.75|178.95|180.87|179.07|180.99|179.19|180.73|178.93|370
1631646300000|2021-09-14 19:05:00|180.88|179.08|180.98|179.18|181.42|179.62|180.87|179.07|422
1631646600000|2021-09-14 19:10:00|180.97|179.17|180.89|179.09|181.02|179.22|180.77|178.97|359
1631646900000|2021-09-14 19:15:00|180.88|179.08|180.85|179.05|181.2|179.4|180.75|178.95|495
1631647200000|2021-09-14 19:20:00|180.89|179.09|181.18|179.38|181.32|179.52|180.79|178.99|471
1631647500000|2021-09-14 19:25:00|181.19|179.39|181.28|179.48|181.45|179.65|181.09|179.29|463
1631647800000|2021-09-14 19:30:00|181.27|179.47|181.08|179.28|181.29|179.49|180.98|179.18|435
1631648100000|2021-09-14 19:35:00|181.09|179.29|181.49|179.69|181.84|180.04|181.08|179.28|557
1631648400000|2021-09-14 19:40:00|181.5|179.7|181.42|179.62|181.61|179.81|181.18|179.38|380
1631648700000|2021-09-14 19:45:00|181.41|179.61|181.2|179.4|181.5|179.7|181.17|179.37|407
1631649000000|2021-09-14 19:50:00|181.24|179.44|181.33|179.53|181.61|179.81|181.19|179.39|494
1631649300000|2021-09-14 19:55:00|181.32|179.52|181.62|179.82|181.66|179.86|181.32|179.52|501
1631649600000|2021-09-14 20:00:00|181.64|179.84|181.92|180.12|182.24|180.44|181.51|179.71|536
1631649900000|2021-09-14 20:05:00|181.94|180.14|181.45|179.65|182.13|180.33|181.28|179.48|536
1631650200000|2021-09-14 20:10:00|181.43|179.63|182.11|180.31|182.13|180.33|181.35|179.55|560
1631650500000|2021-09-14 20:15:00|182.1|180.3|181.76|179.96|182.1|180.3|181.52|179.72|580
1631650800000|2021-09-14 20:20:00|181.77|179.97|181.75|179.95|182.05|180.25|181.55|179.75|444
1631651100000|2021-09-14 20:25:00|181.76|179.96|181.96|180.16|181.98|180.18|181.56|179.76|520
1631651400000|2021-09-14 20:30:00|182|180.2|181.92|180.12|182.04|180.24|181.6|179.8|424
1631651700000|2021-09-14 20:35:00|181.93|180.13|182.08|180.28|182.3|180.5|181.89|180.09|527
1631652000000|2021-09-14 20:40:00|182.09|180.29|182.71|180.91|183.06|181.26|182.09|180.29|658
1631652300000|2021-09-14 20:45:00|182.72|180.92|182.59|180.79|183.07|181.27|182.32|180.52|555
1631652600000|2021-09-14 20:50:00|182.6|180.8|182.36|180.56|182.72|180.92|182.35|180.55|409
1631652900000|2021-09-14 20:55:00|182.37|180.57|182.24|180.44|182.56|180.76|182.21|180.41|470
1631653200000|2021-09-14 21:00:00|182.23|180.43|182.21|180.41|182.38|180.58|182.19|180.39|262
1631653500000|2021-09-14 21:05:00|182.22|180.42|181.96|180.16|182.24|180.44|181.81|180.01|438
1631653800000|2021-09-14 21:10:00|181.95|180.15|181.46|179.66|182.01|180.21|181.32|179.52|416
1631654100000|2021-09-14 21:15:00|181.53|179.73|181.12|179.32|181.62|179.82|181.1|179.3|500
1631654400000|2021-09-14 21:20:00|181.11|179.31|180.48|178.68|181.2|179.4|180.41|178.61|490
1631654700000|2021-09-14 21:25:00|180.49|178.69|180.45|178.65|180.92|179.12|180.41|178.61|532
1631655000000|2021-09-14 21:30:00|180.44|178.64|180.83|179.03|180.85|179.05|180.42|178.62|367
1631655300000|2021-09-14 21:35:00|180.82|179.02|181.03|179.23|181.05|179.25|180.82|179.02|274
1631655600000|2021-09-14 21:40:00|181.02|179.22|181.37|179.57|181.37|179.57|181.02|179.22|290
1631655900000|2021-09-14 21:45:00|181.35|179.55|181.62|179.82|181.67|179.87|181.32|179.52|272
1631656200000|2021-09-14 21:50:00|181.63|179.83|182.01|180.21|182.08|180.28|181.61|179.81|357
1631656500000|2021-09-14 21:55:00|182.02|180.22|181.37|179.57|182.02|180.22|181.29|179.49|380
1631656800000|2021-09-14 22:00:00|181.38|179.58|181.72|179.92|181.77|179.97|181.09|179.29|520
1631657100000|2021-09-14 22:05:00|181.75|179.95|181.55|179.75|181.84|180.04|181.35|179.55|473
1631657400000|2021-09-14 22:10:00|181.57|179.77|182.11|180.31|182.16|180.36|181.56|179.76|444
1631657700000|2021-09-14 22:15:00|182.12|180.32|182.2|180.4|182.38|180.58|182.1|180.3|423
1631658000000|2021-09-14 22:20:00|182.16|180.36|182.41|180.61|183.13|181.33|181.89|180.09|641
1631658300000|2021-09-14 22:25:00|182.42|180.62|182.77|180.97|182.77|180.97|182.02|180.22|579
1631658600000|2021-09-14 22:30:00|182.82|181.02|182.44|180.64|182.89|181.09|182.22|180.42|562
1631658900000|2021-09-14 22:35:00|182.43|180.63|182.81|181.01|182.87|181.07|182.38|180.58|493
1631659200000|2021-09-14 22:40:00|182.82|181.02|182.55|180.75|182.98|181.18|182.51|180.71|401
1631659500000|2021-09-14 22:45:00|182.54|180.74|184.26|182.46|184.29|182.49|182.53|180.73|573
1631659800000|2021-09-14 22:50:00|184.25|182.45|184.44|182.64|184.76|182.96|183.99|182.19|579
1631660100000|2021-09-14 22:55:00|184.46|182.66|184.28|182.48|185.07|183.27|184|182.2|621
1631660400000|2021-09-14 23:00:00|184.29|182.49|183.93|182.13|184.65|182.85|183.71|181.91|606
1631660700000|2021-09-14 23:05:00|183.92|182.12|183.93|182.13|184.07|182.27|183.72|181.92|608
1631661000000|2021-09-14 23:10:00|183.92|182.12|183.89|182.09|184.04|182.24|183.51|181.71|588
1631661300000|2021-09-14 23:15:00|183.88|182.08|183.47|181.67|183.9|182.1|183.33|181.53|464
1631661600000|2021-09-14 23:20:00|183.46|181.66|183.56|181.76|183.58|181.78|183.12|181.32|502
1631661900000|2021-09-14 23:25:00|183.57|181.77|183.64|181.84|183.65|181.85|183.4|181.6|416
1631662200000|2021-09-14 23:30:00|183.65|181.85|183.8|182|183.8|182|183.49|181.69|359
1631662500000|2021-09-14 23:35:00|183.81|182.01|184.13|182.33|184.35|182.55|183.67|181.87|554
1631662800000|2021-09-14 23:40:00|184.12|182.32|183.55|181.75|184.19|182.39|183.45|181.65|524
1631663100000|2021-09-14 23:45:00|183.58|181.78|184.04|182.24|184.07|182.27|183.48|181.68|261
1631663400000|2021-09-14 23:50:00|184|182.2|183.89|182.09|184.07|182.27|183.85|182.05|367
1631663700000|2021-09-14 23:55:00|183.9|182.1|184.02|182.22|184.11|182.31|183.69|181.89|504
1631664000000|2021-09-15 00:00:00|184.03|182.23|183.22|181.42|184.33|182.53|183.19|181.39|687
1631664300000|2021-09-15 00:05:00|183.2|181.4|183.11|181.31|183.43|181.63|182.85|181.05|514
1631664600000|2021-09-15 00:10:00|183.12|181.32|183.11|181.31|183.19|181.39|182.73|180.93|509
1631664900000|2021-09-15 00:15:00|183.12|181.32|183.41|181.61|183.44|181.64|182.96|181.16|514
1631665200000|2021-09-15 00:20:00|183.42|181.62|183.42|181.62|183.55|181.75|183.25|181.45|502
1631665500000|2021-09-15 00:25:00|183.41|181.61|183.1|181.3|183.83|182.03|183.09|181.29|558
1631665800000|2021-09-15 00:30:00|183.09|181.29|182.94|181.14|183.19|181.39|182.78|180.98|539
1631666100000|2021-09-15 00:35:00|182.95|181.15|182.67|180.87|183.08|181.28|182.66|180.86|448
1631666400000|2021-09-15 00:40:00|182.68|180.88|182.86|181.06|183.07|181.27|182.54|180.74|440
1631666700000|2021-09-15 00:45:00|182.87|181.07|182.53|180.73|183.16|181.36|182.22|180.42|517
1631667000000|2021-09-15 00:50:00|182.52|180.72|183.05|181.25|183.21|181.41|182.47|180.67|490
1631667300000|2021-09-15 00:55:00|183.03|181.23|182.82|181.02|183.1|181.3|182.59|180.79|514
1631667600000|2021-09-15 01:00:00|182.85|181.05|183.09|181.29|183.37|181.57|182.65|180.85|598
1631667900000|2021-09-15 01:05:00|183.1|181.3|183.29|181.49|183.37|181.57|182.94|181.14|530
1631668200000|2021-09-15 01:10:00|183.3|181.5|183.36|181.56|183.73|181.93|183.13|181.33|607
1631668500000|2021-09-15 01:15:00|183.37|181.57|182.88|181.08|183.37|181.57|182.74|180.94|513
1631668800000|2021-09-15 01:20:00|182.89|181.09|182.88|181.08|183.03|181.23|182.68|180.88|436
1631669100000|2021-09-15 01:25:00|182.89|181.09|183.29|181.49|183.44|181.64|182.84|181.04|584
1631669400000|2021-09-15 01:30:00|183.28|181.48|182.74|180.94|183.36|181.56|182.72|180.92|521
1631669700000|2021-09-15 01:35:00|182.75|180.95|181.92|180.12|182.78|180.98|181.89|180.09|455
1631670000000|2021-09-15 01:40:00|181.91|180.11|181.64|179.84|182.07|180.27|181.64|179.84|518
1631670300000|2021-09-15 01:45:00|181.62|179.82|181.9|180.1|182.02|180.22|181.52|179.72|553
1631670600000|2021-09-15 01:50:00|181.89|180.09|182.03|180.23|182.06|180.26|181.72|179.92|456
1631670900000|2021-09-15 01:55:00|182.07|180.27|182.19|180.39|182.44|180.64|181.96|180.16|553
1631671200000|2021-09-15 02:00:00|182.18|180.38|182.02|180.22|182.32|180.52|181.93|180.13|522
1631671500000|2021-09-15 02:05:00|182.01|180.21|181.82|180.02|182.02|180.22|181.73|179.93|561
1631671800000|2021-09-15 02:10:00|181.77|179.97|181.8|180|181.85|180.05|181.6|179.8|525
1631672100000|2021-09-15 02:15:00|181.79|179.99|181.52|179.72|181.82|180.02|181.47|179.67|504
1631672400000|2021-09-15 02:20:00|181.54|179.74|181.61|179.81|181.78|179.98|181.48|179.68|513
1631672700000|2021-09-15 02:25:00|181.59|179.79|181.53|179.73|181.82|180.02|181.43|179.63|497
1631673000000|2021-09-15 02:30:00|181.5|179.7|181.78|179.98|181.81|180.01|181.49|179.69|434
1631673300000|2021-09-15 02:35:00|181.79|179.99|182.19|180.39|182.27|180.47|181.72|179.92|495
1631673600000|2021-09-15 02:40:00|182.18|180.38|182.32|180.52|182.4|180.6|182.02|180.22|516
1631673900000|2021-09-15 02:45:00|182.33|180.53|182.5|180.7|182.59|180.79|182.31|180.51|343
1631674200000|2021-09-15 02:50:00|182.51|180.71|182.41|180.61|182.67|180.87|182.32|180.52|447
1631674500000|2021-09-15 02:55:00|182.42|180.62|182.19|180.39|182.54|180.74|182.07|180.27|433
1631674800000|2021-09-15 03:00:00|182.16|180.36|181.84|180.04|182.21|180.41|181.8|180|466
1631675100000|2021-09-15 03:05:00|181.85|180.05|182.01|180.21|182.09|180.29|181.73|179.93|463
1631675400000|2021-09-15 03:10:00|182.02|180.22|182.2|180.4|182.26|180.46|181.93|180.13|429
1631675700000|2021-09-15 03:15:00|182.21|180.41|182.25|180.45|182.65|180.85|181.8|180|475
1631676000000|2021-09-15 03:20:00|182.24|180.44|182.26|180.46|182.38|180.58|182.11|180.31|438
1631676300000|2021-09-15 03:25:00|182.27|180.47|182.51|180.71|182.58|180.78|182.16|180.36|423
1631676600000|2021-09-15 03:30:00|182.52|180.72|182.64|180.84|182.78|180.98|182.51|180.71|391
1631676900000|2021-09-15 03:35:00|182.65|180.85|182.3|180.5|182.91|181.11|182.22|180.42|466
1631677200000|2021-09-15 03:40:00|182.31|180.51|182.01|180.21|182.6|180.8|181.99|180.19|517
1631677500000|2021-09-15 03:45:00|182|180.2|182.33|180.53|182.37|180.57|182|180.2|467
1631677800000|2021-09-15 03:50:00|182.32|180.52|182.32|180.52|182.45|180.65|181.92|180.12|534
1631678100000|2021-09-15 03:55:00|182.34|180.54|182.05|180.25|182.35|180.55|182.01|180.21|427
1631678400000|2021-09-15 04:00:00|182.04|180.24|182.16|180.36|182.3|180.5|182|180.2|563
1631678700000|2021-09-15 04:05:00|182.15|180.35|181.92|180.12|182.16|180.36|181.7|179.9|485
1631679000000|2021-09-15 04:10:00|181.95|180.15|181.94|180.14|182.28|180.48|181.8|180|486
1631679300000|2021-09-15 04:15:00|181.95|180.15|181.71|179.91|182.03|180.23|181.58|179.78|436
1631679600000|2021-09-15 04:20:00|181.72|179.92|181.8|180|181.95|180.15|181.71|179.91|410
1631679900000|2021-09-15 04:25:00|181.81|180.01|181.52|179.72|181.85|180.05|181.4|179.6|451
1631680200000|2021-09-15 04:30:00|181.54|179.74|181.62|179.82|181.81|180.01|181.51|179.71|518
1631680500000|2021-09-15 04:35:00|181.61|179.81|181.5|179.7|181.81|180.01|181.46|179.66|383
1631680800000|2021-09-15 04:40:00|181.51|179.71|181.38|179.58|181.56|179.76|181.32|179.52|415
1631681100000|2021-09-15 04:45:00|181.37|179.57|181.34|179.54|181.51|179.71|181.27|179.47|385
1631681400000|2021-09-15 04:50:00|181.35|179.55|181.41|179.61|181.59|179.79|181.31|179.51|410
1631681700000|2021-09-15 04:55:00|181.42|179.62|181.12|179.32|181.52|179.72|181.06|179.26|544
1631682000000|2021-09-15 05:00:00|181.13|179.33|181.32|179.52|181.46|179.66|180.82|179.02|561
1631682300000|2021-09-15 05:05:00|181.33|179.53|181.31|179.51|181.56|179.76|181.26|179.46|395
1631682600000|2021-09-15 05:10:00|181.32|179.52|181.43|179.63|181.74|179.94|181.31|179.51|431
1631682900000|2021-09-15 05:15:00|181.42|179.62|181.42|179.62|181.61|179.81|181.37|179.57|386
1631683200000|2021-09-15 05:20:00|181.41|179.61|181.45|179.65|181.56|179.76|181.26|179.46|392
1631683500000|2021-09-15 05:25:00|181.44|179.64|181.41|179.61|181.64|179.84|181.32|179.52|339
1631683800000|2021-09-15 05:30:00|181.42|179.62|180.97|179.17|181.42|179.62|180.87|179.07|508
1631684100000|2021-09-15 05:35:00|180.98|179.18|180.84|179.04|181.16|179.36|180.83|179.03|349
1631684400000|2021-09-15 05:40:00|180.86|179.06|180.9|179.1|180.9|179.1|180.72|178.92|368
1631684700000|2021-09-15 05:45:00|180.89|179.09|181.06|179.26|181.29|179.49|180.73|178.93|480
1631685000000|2021-09-15 05:50:00|181.04|179.24|181.32|179.52|181.37|179.57|181.04|179.24|396
1631685300000|2021-09-15 05:55:00|181.3|179.5|181.5|179.7|182.28|180.48|181.29|179.49|514
1631685600000|2021-09-15 06:00:00|181.51|179.71|181.01|179.21|181.63|179.83|180.79|178.99|552
1631685900000|2021-09-15 06:05:00|181.02|179.22|181.38|179.58|181.46|179.66|180.99|179.19|531
1631686200000|2021-09-15 06:10:00|181.35|179.55|180.91|179.11|181.36|179.56|180.72|178.92|593
1631686500000|2021-09-15 06:15:00|180.93|179.13|181.01|179.21|181.47|179.67|180.71|178.91|629
1631686800000|2021-09-15 06:20:00|180.99|179.19|180.9|179.1|181.03|179.23|180.7|178.9|533
1631687100000|2021-09-15 06:25:00|180.91|179.11|181.57|179.77|181.83|180.03|180.78|178.98|518
1631687400000|2021-09-15 06:30:00|181.52|179.72|181.74|179.94|181.99|180.19|181.49|179.69|540
1631687700000|2021-09-15 06:35:00|181.75|179.95|181.63|179.83|181.95|180.15|181.54|179.74|511
1631688000000|2021-09-15 06:40:00|181.64|179.84|181.99|180.19|181.99|180.19|181.53|179.73|404
1631688300000|2021-09-15 06:45:00|181.98|180.18|182.01|180.21|182.17|180.37|181.82|180.02|419
1631688600000|2021-09-15 06:50:00|182.02|180.22|182.14|180.34|182.19|180.39|181.82|180.02|368
1631688900000|2021-09-15 06:55:00|182.13|180.33|181.93|180.13|182.28|180.48|181.84|180.04|408
1631689200000|2021-09-15 07:00:00|181.94|180.14|181.73|179.93|182.06|180.26|181.4|179.6|475
1631689500000|2021-09-15 07:05:00|181.72|179.92|181.52|179.72|181.91|180.11|181.42|179.62|474
1631689800000|2021-09-15 07:10:00|181.51|179.71|182.32|180.52|182.41|180.61|181.51|179.71|561
1631690100000|2021-09-15 07:15:00|182.34|180.54|182.14|180.34|182.44|180.64|182.08|180.28|511
1631690400000|2021-09-15 07:20:00|182.13|180.33|182.14|180.34|182.36|180.56|182|180.2|556
1631690700000|2021-09-15 07:25:00|182.15|180.35|182.23|180.43|182.37|180.57|182.09|180.29|476
1631691000000|2021-09-15 07:30:00|182.22|180.42|182.68|180.88|182.73|180.93|182.2|180.4|475
1631691300000|2021-09-15 07:35:00|182.67|180.87|182.75|180.95|182.78|180.98|182.61|180.81|446
1631691600000|2021-09-15 07:40:00|182.8|181|183.29|181.49|183.41|181.61|182.71|180.91|481
1631691900000|2021-09-15 07:45:00|183.3|181.5|183.01|181.21|183.38|181.58|182.92|181.12|543
1631692200000|2021-09-15 07:50:00|182.92|181.12|183.13|181.33|183.25|181.45|182.92|181.12|392
1631692500000|2021-09-15 07:55:00|183.12|181.32|183.16|181.36|183.37|181.57|182.77|180.97|386
1631692800000|2021-09-15 08:00:00|183.14|181.34|182.7|180.9|183.19|181.39|182.38|180.58|610
1631693100000|2021-09-15 08:05:00|182.71|180.91|182.84|181.04|183.01|181.21|182.57|180.77|488
1631693400000|2021-09-15 08:10:00|182.86|181.06|182.67|180.87|182.87|181.07|182.52|180.72|473
1631693700000|2021-09-15 08:15:00|182.66|180.86|182.89|181.09|182.91|181.11|182.58|180.78|481
1631694000000|2021-09-15 08:20:00|182.87|181.07|182.91|181.11|183.03|181.23|182.86|181.06|426
1631694300000|2021-09-15 08:25:00|182.93|181.13|182.91|181.11|183.06|181.26|182.87|181.07|423
1631694600000|2021-09-15 08:30:00|182.9|181.1|182.59|180.79|182.91|181.11|182.52|180.72|436
1631694900000|2021-09-15 08:35:00|182.58|180.78|182.63|180.83|182.71|180.91|182.29|180.49|473
1631695200000|2021-09-15 08:40:00|182.64|180.84|182.54|180.74|182.65|180.85|182.29|180.49|489
1631695500000|2021-09-15 08:45:00|182.53|180.73|182.76|180.96|182.84|181.04|182.53|180.73|451
1631695800000|2021-09-15 08:50:00|182.77|180.97|181.99|180.19|182.78|180.98|181.98|180.18|484
1631696100000|2021-09-15 08:55:00|182|180.2|181.82|180.02|182.17|180.37|181.71|179.91|456
1631696400000|2021-09-15 09:00:00|181.81|180.01|182.01|180.21|182.12|180.32|181.76|179.96|512
1631696700000|2021-09-15 09:05:00|182|180.2|181.97|180.17|182.11|180.31|181.87|180.07|401
1631697000000|2021-09-15 09:10:00|181.98|180.18|182.33|180.53|182.35|180.55|181.9|180.1|404
1631697300000|2021-09-15 09:15:00|182.32|180.52|181.87|180.07|182.35|180.55|181.75|179.95|464
1631697600000|2021-09-15 09:20:00|181.86|180.06|181.72|179.92|181.98|180.18|181.51|179.71|518
1631697900000|2021-09-15 09:25:00|181.71|179.91|182.04|180.24|182.07|180.27|181.59|179.79|520
1631698200000|2021-09-15 09:30:00|182.06|180.26|181.8|180|182.11|180.31|181.7|179.9|459
1631698500000|2021-09-15 09:35:00|181.81|180.01|181.65|179.85|181.85|180.05|181.5|179.7|436
1631698800000|2021-09-15 09:40:00|181.66|179.86|181.86|180.06|181.88|180.08|181.59|179.79|456
1631699100000|2021-09-15 09:45:00|181.85|180.05|181.84|180.04|182.04|180.24|181.7|179.9|340
1631699400000|2021-09-15 09:50:00|181.83|180.03|181.57|179.77|182.03|180.23|181.55|179.75|430
1631699700000|2021-09-15 09:55:00|181.56|179.76|181.44|179.64|181.61|179.81|181.3|179.5|477
1631700000000|2021-09-15 10:00:00|181.43|179.63|181.54|179.74|181.67|179.87|181.42|179.62|403
1631700300000|2021-09-15 10:05:00|181.53|179.73|181.64|179.84|181.69|179.89|181.5|179.7|516
1631700600000|2021-09-15 10:10:00|181.63|179.83|182.25|180.45|182.26|180.46|181.56|179.76|547
1631700900000|2021-09-15 10:15:00|182.27|180.47|182.23|180.43|182.3|180.5|182.02|180.22|535
1631701200000|2021-09-15 10:20:00|182.22|180.42|182.22|180.42|182.46|180.66|182.12|180.32|441
1631701500000|2021-09-15 10:25:00|182.21|180.41|182.6|180.8|182.74|180.94|182.21|180.41|553
1631701800000|2021-09-15 10:30:00|182.61|180.81|182.48|180.68|183|181.2|182.18|180.38|738
1631702100000|2021-09-15 10:35:00|182.49|180.69|183.87|182.07|184.24|182.44|182.47|180.67|730
1631702400000|2021-09-15 10:40:00|183.88|182.08|183.91|182.11|184.12|182.32|183.82|182.02|625
1631702700000|2021-09-15 10:45:00|183.9|182.1|183.42|181.62|184.07|182.27|183.23|181.43|581
1631703000000|2021-09-15 10:50:00|183.41|181.61|184.05|182.25|184.07|182.27|183.33|181.53|497
1631703300000|2021-09-15 10:55:00|184.04|182.24|183.84|182.04|184.06|182.26|183.71|181.91|531
1631703600000|2021-09-15 11:00:00|183.83|182.03|183.7|181.9|184.04|182.24|183.62|181.82|512
1631703900000|2021-09-15 11:05:00|183.69|181.89|183.51|181.71|183.76|181.96|183.5|181.7|415
1631704200000|2021-09-15 11:10:00|183.52|181.72|183.91|182.11|183.94|182.14|183.52|181.72|530
1631704500000|2021-09-15 11:15:00|183.89|182.09|183.74|181.94|183.94|182.14|183.54|181.74|496
1631704800000|2021-09-15 11:20:00|183.75|181.95|183.75|181.95|183.97|182.17|183.29|181.49|588
1631705100000|2021-09-15 11:25:00|183.74|181.94|183.37|181.57|183.78|181.98|183.28|181.48|475
1631705400000|2021-09-15 11:30:00|183.38|181.58|182.97|181.17|183.4|181.6|182.78|180.98|515
1631705700000|2021-09-15 11:35:00|183.01|181.21|183.04|181.24|183.26|181.46|182.76|180.96|548
1631706000000|2021-09-15 11:40:00|183.03|181.23|182.93|181.13|183.06|181.26|182.7|180.9|519
1631706300000|2021-09-15 11:45:00|182.92|181.12|182.86|181.06|183.13|181.33|182.8|181|446
1631706600000|2021-09-15 11:50:00|182.87|181.07|183.01|181.21|183.06|181.26|182.79|180.99|443
1631706900000|2021-09-15 11:55:00|183|181.2|183.08|181.28|183.11|181.31|182.9|181.1|442
1631707200000|2021-09-15 12:00:00|183.09|181.29|182.94|181.14|183.13|181.33|182.74|180.94|486
1631707500000|2021-09-15 12:05:00|182.92|181.12|183.11|181.31|183.24|181.44|182.88|181.08|467
1631707800000|2021-09-15 12:10:00|183.13|181.33|183.61|181.81|183.65|181.85|183.1|181.3|609
1631708100000|2021-09-15 12:15:00|183.62|181.82|183.23|181.43|183.7|181.9|183.1|181.3|597
1631708400000|2021-09-15 12:20:00|183.24|181.44|183.28|181.48|183.34|181.54|183.06|181.26|533
1631708700000|2021-09-15 12:25:00|183.32|181.52|183.22|181.42|183.49|181.69|183.17|181.37|552
1631709000000|2021-09-15 12:30:00|183.21|181.41|182.82|181.02|183.36|181.56|182.78|180.98|465
1631709300000|2021-09-15 12:35:00|182.84|181.04|182.73|180.93|182.92|181.12|182.64|180.84|408
1631709600000|2021-09-15 12:40:00|182.74|180.94|182.74|180.94|182.84|181.04|182.57|180.77|459
1631709900000|2021-09-15 12:45:00|182.73|180.93|182.37|180.57|182.74|180.94|182.28|180.48|502
1631710200000|2021-09-15 12:50:00|182.36|180.56|182.32|180.52|182.44|180.64|182.2|180.4|395
1631710500000|2021-09-15 12:55:00|182.33|180.53|182.17|180.37|182.35|180.55|181.91|180.11|538
1631710800000|2021-09-15 13:00:00|182.18|180.38|182.23|180.43|182.33|180.53|181.98|180.18|536
1631711100000|2021-09-15 13:05:00|182.22|180.42|182.51|180.71|182.55|180.75|182.12|180.32|492
1631711400000|2021-09-15 13:10:00|182.5|180.7|182.58|180.78|182.71|180.91|182.4|180.6|523
1631711700000|2021-09-15 13:15:00|182.59|180.79|182.54|180.74|182.63|180.83|182.37|180.57|419
1631712000000|2021-09-15 13:20:00|182.53|180.73|182.72|180.92|182.78|180.98|182.53|180.73|473
1631712300000|2021-09-15 13:25:00|182.71|180.91|183.12|181.32|183.17|181.37|182.65|180.85|585
1631712600000|2021-09-15 13:30:00|183.11|181.31|182.82|181.02|183.2|181.4|182.51|180.71|682
1631712900000|2021-09-15 13:35:00|182.84|181.04|182.96|181.16|182.96|181.16|182.49|180.69|532
1631713200000|2021-09-15 13:40:00|182.97|181.17|183.25|181.45|183.45|181.65|182.68|180.88|632
1631713500000|2021-09-15 13:45:00|183.26|181.46|183.12|181.32|183.65|181.85|182.93|181.13|662
1631713800000|2021-09-15 13:50:00|183.13|181.33|183.43|181.63|183.83|182.03|183.11|181.31|677
1631714100000|2021-09-15 13:55:00|183.42|181.62|183.39|181.59|183.67|181.87|183.33|181.53|686
1631714400000|2021-09-15 14:00:00|183.37|181.57|182.94|181.14|183.98|182.18|182.93|181.13|671
1631714700000|2021-09-15 14:05:00|182.95|181.15|183.12|181.32|183.25|181.45|182.84|181.04|685
1631715000000|2021-09-15 14:10:00|183.15|181.35|183.43|181.63|183.55|181.75|183.04|181.24|581
1631715300000|2021-09-15 14:15:00|183.42|181.62|183.4|181.6|183.56|181.76|183.3|181.5|596
1631715600000|2021-09-15 14:20:00|183.41|181.61|183.44|181.64|183.49|181.69|183.12|181.32|503
1631715900000|2021-09-15 14:25:00|183.43|181.63|182.96|181.16|183.45|181.65|182.95|181.15|444
1631716200000|2021-09-15 14:30:00|182.92|181.12|182.64|180.84|183.04|181.24|182.5|180.7|567
1631716500000|2021-09-15 14:35:00|182.63|180.83|182.55|180.75|182.69|180.89|182.45|180.65|558
1631716800000|2021-09-15 14:40:00|182.54|180.74|182.96|181.16|183.25|181.45|182.43|180.63|613
1631717100000|2021-09-15 14:45:00|182.95|181.15|183.27|181.47|183.49|181.69|182.83|181.03|595
1631717400000|2021-09-15 14:50:00|183.26|181.46|183.44|181.64|183.62|181.82|183.05|181.25|643
1631717700000|2021-09-15 14:55:00|183.42|181.62|183.52|181.72|183.72|181.92|183.16|181.36|633
1631718000000|2021-09-15 15:00:00|183.56|181.76|183.54|181.74|183.94|182.14|183.41|181.61|652
1631718300000|2021-09-15 15:05:00|183.59|181.79|184.3|182.5|184.41|182.61|183.33|181.53|759
1631718600000|2021-09-15 15:10:00|184.32|182.52|184.89|183.09|185.08|183.28|184.29|182.49|679
1631718900000|2021-09-15 15:15:00|184.85|183.05|185.23|183.43|185.64|183.84|184.67|182.87|799
1631719200000|2021-09-15 15:20:00|185.22|183.42|184.96|183.16|185.28|183.48|184.71|182.91|628
1631719500000|2021-09-15 15:25:00|184.98|183.18|184.82|183.02|185.2|183.4|184.7|182.9|613
1631719800000|2021-09-15 15:30:00|184.79|182.99|184.95|183.15|185.02|183.22|184.11|182.31|692
1631720100000|2021-09-15 15:35:00|184.96|183.16|184.89|183.09|185.08|183.28|184.63|182.83|540
1631720400000|2021-09-15 15:40:00|184.9|183.1|184.96|183.16|185.07|183.27|184.82|183.02|513
1631720700000|2021-09-15 15:45:00|184.95|183.15|185.05|183.25|185.1|183.3|184.92|183.12|531
1631721000000|2021-09-15 15:50:00|185.06|183.26|185.02|183.22|185.13|183.33|184.97|183.17|459
1631721300000|2021-09-15 15:55:00|185.03|183.23|185.23|183.43|185.26|183.46|184.86|183.06|420
1631721600000|2021-09-15 16:00:00|185.24|183.44|185.13|183.33|185.63|183.83|185.12|183.32|654
1631721900000|2021-09-15 16:05:00|185.14|183.34|185.15|183.35|185.43|183.63|185.11|183.31|523
1631722200000|2021-09-15 16:10:00|185.17|183.37|185.26|183.46|185.41|183.61|185.15|183.35|569
1631722500000|2021-09-15 16:15:00|185.25|183.45|185.46|183.66|185.66|183.86|185.13|183.33|566
1631722800000|2021-09-15 16:20:00|185.45|183.65|185.1|183.3|185.48|183.68|185.07|183.27|533
1631723100000|2021-09-15 16:25:00|185.11|183.31|184.69|182.89|185.18|183.38|184.53|182.73|552
1631723400000|2021-09-15 16:30:00|184.67|182.87|184.68|182.88|184.91|183.11|184.58|182.78|522
1631723700000|2021-09-15 16:35:00|184.64|182.84|184.75|182.95|184.75|182.95|184.43|182.63|491
1631724000000|2021-09-15 16:40:00|184.76|182.96|184.95|183.15|185|183.2|184.69|182.89|514
1631724300000|2021-09-15 16:45:00|184.94|183.14|184.86|183.06|185.14|183.34|184.84|183.04|490
1631724600000|2021-09-15 16:50:00|184.87|183.07|184.66|182.86|184.9|183.1|184.57|182.77|500
1631724900000|2021-09-15 16:55:00|184.64|182.84|184.25|182.45|184.68|182.88|184.19|182.39|457
1631725200000|2021-09-15 17:00:00|184.26|182.46|184.51|182.71|184.63|182.83|184.2|182.4|487
1631725500000|2021-09-15 17:05:00|184.52|182.72|184.54|182.74|184.63|182.83|184.5|182.7|375
1631725800000|2021-09-15 17:10:00|184.53|182.73|184.8|183|184.82|183.02|184.52|182.72|446
1631726100000|2021-09-15 17:15:00|184.81|183.01|184.96|183.16|184.99|183.19|184.79|182.99|449
1631726400000|2021-09-15 17:20:00|184.95|183.15|185.2|183.4|185.28|183.48|184.93|183.13|348
1631726700000|2021-09-15 17:25:00|185.19|183.39|185.25|183.45|185.31|183.51|185.17|183.37|349
1631727000000|2021-09-15 17:30:00|185.27|183.47|185.34|183.54|185.41|183.61|185.23|183.43|354
1631727300000|2021-09-15 17:35:00|185.35|183.55|185.51|183.71|185.68|183.88|185.26|183.46|433
1631727600000|2021-09-15 17:40:00|185.5|183.7|185.53|183.73|185.63|183.83|185.48|183.68|442
1631727900000|2021-09-15 17:45:00|185.54|183.74|185.94|184.14|186.2|184.4|185.37|183.57|511
1631728200000|2021-09-15 17:50:00|185.93|184.13|185.57|183.77|186.37|184.57|185.56|183.76|576
1631728500000|2021-09-15 17:55:00|185.55|183.75|184.99|183.19|185.71|183.91|184.99|183.19|556
1631728800000|2021-09-15 18:00:00|184.97|183.17|184.53|182.73|185.33|183.53|184.49|182.69|581
1631729100000|2021-09-15 18:05:00|184.52|182.72|184.74|182.94|185.01|183.21|183.92|182.12|596
1631729400000|2021-09-15 18:10:00|184.73|182.93|184.77|182.97|185|183.2|184.7|182.9|527
1631729700000|2021-09-15 18:15:00|184.78|182.98|184.96|183.16|185.28|183.48|184.78|182.98|471
1631730000000|2021-09-15 18:20:00|184.94|183.14|184.92|183.12|185.26|183.46|184.78|182.98|555
1631730300000|2021-09-15 18:25:00|184.91|183.11|184.95|183.15|185.19|183.39|184.79|182.99|509
1631730600000|2021-09-15 18:30:00|184.93|183.13|184.93|183.13|185.26|183.46|184.91|183.11|553
1631730900000|2021-09-15 18:35:00|184.95|183.15|184.93|183.13|185.19|183.39|184.91|183.11|616
1631731200000|2021-09-15 18:40:00|184.92|183.12|184.92|183.12|184.96|183.16|184.78|182.98|416
1631731500000|2021-09-15 18:45:00|184.91|183.11|185.53|183.73|185.54|183.74|184.87|183.07|504
1631731800000|2021-09-15 18:50:00|185.51|183.71|185.66|183.86|185.71|183.91|185.48|183.68|477
1631732100000|2021-09-15 18:55:00|185.65|183.85|185.36|183.56|185.77|183.97|185.26|183.46|382
1631732400000|2021-09-15 19:00:00|185.35|183.55|185.73|183.93|185.78|183.98|185.31|183.51|480
1631732700000|2021-09-15 19:05:00|185.74|183.94|185.71|183.91|185.87|184.07|185.58|183.78|425
1631733000000|2021-09-15 19:10:00|185.72|183.92|185.59|183.79|185.74|183.94|185.43|183.63|492
1631733300000|2021-09-15 19:15:00|185.6|183.8|185.32|183.52|185.6|183.8|185.11|183.31|472
1631733600000|2021-09-15 19:20:00|185.34|183.54|185.25|183.45|185.46|183.66|185.14|183.34|514
1631733900000|2021-09-15 19:25:00|185.22|183.42|185.49|183.69|185.53|183.73|185.21|183.41|412
1631734200000|2021-09-15 19:30:00|185.5|183.7|185.49|183.69|185.57|183.77|185.41|183.61|347
1631734500000|2021-09-15 19:35:00|185.44|183.64|185.71|183.91|185.76|183.96|185.44|183.64|364
1631734800000|2021-09-15 19:40:00|185.7|183.9|185.85|184.05|185.86|184.06|185.65|183.85|379
1631735100000|2021-09-15 19:45:00|185.86|184.06|185.74|183.94|185.91|184.11|185.61|183.81|416
1631735400000|2021-09-15 19:50:00|185.73|183.93|185.91|184.11|185.93|184.13|185.63|183.83|282
1631735700000|2021-09-15 19:55:00|185.92|184.12|185.89|184.09|185.92|184.12|185.76|183.96|286
1631736000000|2021-09-15 20:00:00|185.88|184.08|186.82|185.02|186.92|185.12|185.75|183.95|451
1631736300000|2021-09-15 20:05:00|186.81|185.01|186.34|184.54|186.88|185.08|186.32|184.52|520
1631736600000|2021-09-15 20:10:00|186.33|184.53|186.01|184.21|186.34|184.54|185.89|184.09|391
1631736900000|2021-09-15 20:15:00|186|184.2|186.3|184.5|186.33|184.53|186|184.2|457
1631737200000|2021-09-15 20:20:00|186.31|184.51|185.97|184.17|186.33|184.53|185.95|184.15|371
1631737500000|2021-09-15 20:25:00|185.96|184.16|185.96|184.16|186.09|184.29|185.81|184.01|310
1631737800000|2021-09-15 20:30:00|185.97|184.17|185.83|184.03|186.03|184.23|185.8|184|334
1631738100000|2021-09-15 20:35:00|185.89|184.09|185.92|184.12|185.95|184.15|185.81|184.01|411
1631738400000|2021-09-15 20:40:00|185.91|184.11|185.98|184.18|186.1|184.3|185.85|184.05|381
1631738700000|2021-09-15 20:45:00|185.95|184.15|185.95|184.15|186.03|184.23|185.86|184.06|335
1631739000000|2021-09-15 20:50:00|185.92|184.12|185.32|183.52|186.01|184.21|185.29|183.49|463
1631739300000|2021-09-15 20:55:00|185.33|183.53|185.15|183.35|185.39|183.59|185.11|183.31|419
1631739600000|2021-09-15 21:00:00|185.14|183.34|185.58|183.78|185.59|183.79|185.1|183.3|254
1631739900000|2021-09-15 21:05:00|185.59|183.79|185.52|183.72|185.59|183.79|185.29|183.49|415
1631740200000|2021-09-15 21:10:00|185.53|183.73|185.62|183.82|185.62|183.82|185.49|183.69|330
1631740500000|2021-09-15 21:15:00|185.61|183.81|185.83|184.03|185.85|184.05|185.55|183.75|315
1631740800000|2021-09-15 21:20:00|185.81|184.01|185.94|184.14|186.04|184.24|185.74|183.94|363
1631741100000|2021-09-15 21:25:00|185.95|184.15|186.23|184.43|186.29|184.49|185.8|184|415
1631741400000|2021-09-15 21:30:00|186.22|184.42|186.07|184.27|186.28|184.48|186|184.2|362
1631741700000|2021-09-15 21:35:00|186.08|184.28|187.62|185.82|187.64|185.84|185.82|184.02|339
1631742000000|2021-09-15 21:40:00|187.57|185.77|188.37|186.57|188.38|186.58|187.54|185.74|530
1631742300000|2021-09-15 21:45:00|188.36|186.56|190.91|189.11|191.15|189.35|188.36|186.56|809
1631742600000|2021-09-15 21:50:00|190.92|189.12|191.13|189.33|192.69|190.89|189.57|187.77|835
1631742900000|2021-09-15 21:55:00|191.14|189.34|192.04|190.24|192.73|190.93|191.14|189.34|736
1631743200000|2021-09-15 22:00:00|192.02|190.22|191.42|189.62|192.16|190.36|191.21|189.41|743
1631743500000|2021-09-15 22:05:00|191.43|189.63|190.37|188.57|191.5|189.7|189.96|188.16|765
1631743800000|2021-09-15 22:10:00|190.38|188.58|188.71|186.91|190.38|188.58|188.6|186.8|691
1631744100000|2021-09-15 22:15:00|188.72|186.92|188.97|187.17|189.41|187.61|188.55|186.75|617
1631744400000|2021-09-15 22:20:00|188.98|187.18|188.98|187.18|189.25|187.45|188.75|186.95|537
1631744700000|2021-09-15 22:25:00|188.97|187.17|188.17|186.37|188.99|187.19|188.09|186.29|544
1631745000000|2021-09-15 22:30:00|188.16|186.36|189.4|187.6|189.69|187.89|188.12|186.32|629
1631745300000|2021-09-15 22:35:00|189.39|187.59|189|187.2|189.39|187.59|188.81|187.01|325
1631745600000|2021-09-15 22:40:00|188.99|187.19|189.03|187.23|189.15|187.35|188.85|187.05|439
1631745900000|2021-09-15 22:45:00|189.02|187.22|189.18|187.38|189.38|187.58|188.89|187.09|472
1631746200000|2021-09-15 22:50:00|189.17|187.37|189.77|187.97|189.93|188.13|189.08|187.28|527
1631746500000|2021-09-15 22:55:00|189.75|187.95|189.95|188.15|190.14|188.34|189.58|187.78|350
1631746800000|2021-09-15 23:00:00|189.94|188.14|189.61|187.81|189.98|188.18|189.57|187.77|288
1631747100000|2021-09-15 23:05:00|189.6|187.8|188.35|186.55|189.87|188.07|188.08|186.28|627
1631747400000|2021-09-15 23:10:00|188.36|186.56|189.16|187.36|189.35|187.55|188.23|186.43|623
1631747700000|2021-09-15 23:15:00|189.18|187.38|189.53|187.73|189.59|187.79|188.97|187.17|564
1631748000000|2021-09-15 23:20:00|189.55|187.75|188.8|187|189.62|187.82|188.49|186.69|618
1631748300000|2021-09-15 23:25:00|188.81|187.01|188.82|187.02|189.05|187.25|188.64|186.84|507
1631748600000|2021-09-15 23:30:00|188.83|187.03|190.47|188.67|190.47|188.67|188.56|186.76|587
1631748900000|2021-09-15 23:35:00|190.64|188.84|189.78|187.98|192.53|190.73|189.44|187.64|788
1631749200000|2021-09-15 23:40:00|189.76|187.96|188.64|186.84|189.8|188|188.45|186.65|420
1631749500000|2021-09-15 23:45:00|188.6|186.8|189.41|187.61|190.29|188.49|188.6|186.8|695
1631749800000|2021-09-15 23:50:00|189.39|187.59|189.86|188.06|189.97|188.17|189.38|187.58|539
1631750100000|2021-09-15 23:55:00|189.89|188.09|190.09|188.29|190.38|188.58|189.58|187.78|603
1631750400000|2021-09-16 00:00:00|190.12|188.32|189.95|188.15|190.85|189.05|189.8|188|428
1631750700000|2021-09-16 00:05:00|190.02|188.22|189.71|187.91|190.38|188.58|189.2|187.4|604
1631751000000|2021-09-16 00:10:00|189.72|187.92|189.86|188.06|190.01|188.21|189.44|187.64|601
1631751300000|2021-09-16 00:15:00|189.84|188.04|189.26|187.46|189.88|188.08|189.24|187.44|438
1631751600000|2021-09-16 00:20:00|189.27|187.47|188.65|186.85|189.28|187.48|188.25|186.45|491
1631751900000|2021-09-16 00:25:00|188.66|186.86|189.21|187.41|189.88|188.08|188.65|186.85|695
1631752200000|2021-09-16 00:30:00|189.19|187.39|188.73|186.93|189.29|187.49|188.5|186.7|643
1631752500000|2021-09-16 00:35:00|188.72|186.92|188.64|186.84|188.77|186.97|188.4|186.6|543
1631752800000|2021-09-16 00:40:00|188.66|186.86|188.85|187.05|189.16|187.36|188.49|186.69|540
1631753100000|2021-09-16 00:45:00|188.86|187.06|188.89|187.09|189.57|187.77|188.82|187.02|569
1631753400000|2021-09-16 00:50:00|188.9|187.1|188.46|186.66|189.33|187.53|188.33|186.53|673
1631753700000|2021-09-16 00:55:00|188.42|186.62|188.42|186.62|188.8|187|188.32|186.52|612
1631754000000|2021-09-16 01:00:00|188.41|186.61|189.91|188.11|189.95|188.15|188.32|186.52|565
1631754300000|2021-09-16 01:05:00|189.9|188.1|189.87|188.07|189.92|188.12|189.51|187.71|553
1631754600000|2021-09-16 01:10:00|189.86|188.06|189.97|188.17|190.07|188.27|189.83|188.03|445
1631754900000|2021-09-16 01:15:00|189.98|188.18|191.07|189.27|191.19|189.39|189.68|187.88|597
1631755200000|2021-09-16 01:20:00|191.05|189.25|190.3|188.5|191.06|189.26|190.06|188.26|627
1631755500000|2021-09-16 01:25:00|190.31|188.51|189.91|188.11|190.33|188.53|189.75|187.95|531
1631755800000|2021-09-16 01:30:00|189.92|188.12|190.17|188.37|190.43|188.63|189.78|187.98|508
1631756100000|2021-09-16 01:35:00|190.18|188.38|190.07|188.27|190.29|188.49|189.91|188.11|521
1631756400000|2021-09-16 01:40:00|190.04|188.24|189.78|187.98|190.28|188.48|189.72|187.92|432
1631756700000|2021-09-16 01:45:00|189.77|187.97|190.82|189.02|190.93|189.13|189.72|187.92|497
1631757000000|2021-09-16 01:50:00|190.8|189|190.47|188.67|190.83|189.03|190.31|188.51|500
1631757300000|2021-09-16 01:55:00|190.46|188.66|190.47|188.67|190.76|188.96|190.38|188.58|433
1631757600000|2021-09-16 02:00:00|190.46|188.66|189.77|187.97|190.47|188.67|189.75|187.95|517
1631757900000|2021-09-16 02:05:00|189.74|187.94|190.97|189.17|191.15|189.35|189.56|187.76|648
1631758200000|2021-09-16 02:10:00|190.96|189.16|191.21|189.41|191.69|189.89|190.79|188.99|705
1631758500000|2021-09-16 02:15:00|191.2|189.4|191.01|189.21|191.22|189.42|190.89|189.09|614
1631758800000|2021-09-16 02:20:00|191|189.2|193.36|191.56|193.45|191.65|190.99|189.19|634
1631759100000|2021-09-16 02:25:00|193.26|191.46|191.91|190.11|193.55|191.75|191.78|189.98|756
1631759400000|2021-09-16 02:30:00|191.92|190.12|190.78|188.98|191.99|190.19|190.63|188.83|745
1631759700000|2021-09-16 02:35:00|190.8|189|191.54|189.74|191.85|190.05|190.78|188.98|644
1631760000000|2021-09-16 02:40:00|191.53|189.73|190.69|188.89|191.53|189.73|190.5|188.7|697
1631760300000|2021-09-16 02:45:00|190.7|188.9|191.14|189.34|191.65|189.85|190.48|188.68|655
1631760600000|2021-09-16 02:50:00|191.12|189.32|192.02|190.22|192.11|190.31|191.07|189.27|580
1631760900000|2021-09-16 02:55:00|192.01|190.21|193.09|191.29|193.18|191.38|192|190.2|645
1631761200000|2021-09-16 03:00:00|193.1|191.3|192.54|190.74|193.45|191.65|192.45|190.65|719
1631761500000|2021-09-16 03:05:00|192.55|190.75|192.6|190.8|192.61|190.81|191.87|190.07|610
1631761800000|2021-09-16 03:10:00|192.61|190.81|191.36|189.56|192.68|190.88|191.27|189.47|682
1631762100000|2021-09-16 03:15:00|191.34|189.54|189.61|187.81|191.36|189.56|189.43|187.63|835
1631762400000|2021-09-16 03:20:00|189.63|187.83|187.82|186.02|189.79|187.99|187.56|185.76|831
1631762700000|2021-09-16 03:25:00|187.99|186.19|188.89|187.09|189.59|187.79|187.99|186.19|805
1631763000000|2021-09-16 03:30:00|188.9|187.1|189.12|187.32|189.57|187.77|188.83|187.03|687
1631763300000|2021-09-16 03:35:00|189.09|187.29|189.39|187.59|190.09|188.29|188.98|187.18|676
1631763600000|2021-09-16 03:40:00|189.38|187.58|189.57|187.77|189.88|188.08|189.3|187.5|604
1631763900000|2021-09-16 03:45:00|189.58|187.78|189.12|187.32|190.03|188.23|188.35|186.55|670
1631764200000|2021-09-16 03:50:00|188.98|187.18|188.32|186.52|189.1|187.3|188.17|186.37|712
1631764500000|2021-09-16 03:55:00|188.31|186.51|188.63|186.83|189.32|187.52|188.31|186.51|658
1631764800000|2021-09-16 04:00:00|188.65|186.85|188.97|187.17|189.65|187.85|188.54|186.74|692
1631765100000|2021-09-16 04:05:00|188.96|187.16|190.88|189.08|190.91|189.11|188.95|187.15|781
1631765400000|2021-09-16 04:10:00|190.81|189.01|190.7|188.9|190.89|189.09|190.16|188.36|822
1631765700000|2021-09-16 04:15:00|190.67|188.87|191.78|189.98|191.88|190.08|190.45|188.65|788
1631766000000|2021-09-16 04:20:00|191.8|190|192.41|190.61|192.59|190.79|191.77|189.97|803
1631766300000|2021-09-16 04:25:00|192.42|190.62|191.78|189.98|192.45|190.65|191.56|189.76|680
1631766600000|2021-09-16 04:30:00|191.77|189.97|191.35|189.55|192.1|190.3|191.3|189.5|688
1631766900000|2021-09-16 04:35:00|191.32|189.52|191.5|189.7|191.54|189.74|191.09|189.29|630
1631767200000|2021-09-16 04:40:00|191.51|189.71|191.74|189.94|191.99|190.19|191.5|189.7|551
1631767500000|2021-09-16 04:45:00|191.73|189.93|191.87|190.07|192.26|190.46|191.71|189.91|616
1631767800000|2021-09-16 04:50:00|191.88|190.08|192.19|190.39|192.2|190.4|191.76|189.96|569
1631768100000|2021-09-16 04:55:00|192.18|190.38|192.82|191.02|192.95|191.15|192.08|190.28|609
1631768400000|2021-09-16 05:00:00|192.83|191.03|191.97|190.17|192.9|191.1|191.86|190.06|525
1631768700000|2021-09-16 05:05:00|191.96|190.16|191.55|189.75|191.96|190.16|191.38|189.58|508
1631769000000|2021-09-16 05:10:00|191.56|189.76|191.96|190.16|192|190.2|191.52|189.72|531
1631769300000|2021-09-16 05:15:00|191.98|190.18|192.2|190.4|192.29|190.49|191.84|190.04|521
1631769600000|2021-09-16 05:20:00|192.21|190.41|191.93|190.13|192.22|190.42|191.88|190.08|476
1631769900000|2021-09-16 05:25:00|191.94|190.14|191.68|189.88|191.95|190.15|191.38|189.58|494
1631770200000|2021-09-16 05:30:00|191.69|189.89|191.46|189.66|191.69|189.89|191.37|189.57|447
1631770500000|2021-09-16 05:35:00|191.44|189.64|191.21|189.41|191.62|189.82|191.07|189.27|519
1631770800000|2021-09-16 05:40:00|191.22|189.42|191.47|189.67|191.51|189.71|191.18|189.38|376
1631771100000|2021-09-16 05:45:00|191.48|189.68|191.53|189.73|192.09|190.29|191.37|189.57|521
1631771400000|2021-09-16 05:50:00|191.51|189.71|191.14|189.34|191.55|189.75|191.03|189.23|437
1631771700000|2021-09-16 05:55:00|191.13|189.33|191.04|189.24|191.16|189.36|190.42|188.62|585
1631772000000|2021-09-16 06:00:00|191.06|189.26|191.36|189.56|191.45|189.65|190.94|189.14|503
1631772300000|2021-09-16 06:05:00|191.38|189.58|191.14|189.34|191.76|189.96|191.12|189.32|480
1631772600000|2021-09-16 06:10:00|191.12|189.32|190.89|189.09|191.17|189.37|190.75|188.95|510
1631772900000|2021-09-16 06:15:00|190.87|189.07|190.91|189.11|190.95|189.15|190.78|188.98|375
1631773200000|2021-09-16 06:20:00|190.88|189.08|191.27|189.47|191.33|189.53|190.85|189.05|332
1631773500000|2021-09-16 06:25:00|191.26|189.46|191.43|189.63|191.7|189.9|191.15|189.35|424
1631773800000|2021-09-16 06:30:00|191.42|189.62|190.97|189.17|191.49|189.69|190.92|189.12|454
1631774100000|2021-09-16 06:35:00|190.98|189.18|190.96|189.16|190.98|189.18|190.66|188.86|369
1631774400000|2021-09-16 06:40:00|190.97|189.17|190.85|189.05|190.97|189.17|190.71|188.91|339
1631774700000|2021-09-16 06:45:00|190.87|189.07|190.89|189.09|191.09|189.29|190.8|189|432
1631775000000|2021-09-16 06:50:00|190.88|189.08|191.01|189.21|191.02|189.22|190.84|189.04|393
1631775300000|2021-09-16 06:55:00|190.98|189.18|191.32|189.52|191.38|189.58|190.96|189.16|496
1631775600000|2021-09-16 07:00:00|191.31|189.51|191.5|189.7|191.66|189.86|191.18|189.38|474
1631775900000|2021-09-16 07:05:00|191.49|189.69|191.82|190.02|191.85|190.05|191.37|189.57|481
1631776200000|2021-09-16 07:10:00|191.8|190|191.55|189.75|191.93|190.13|191.45|189.65|543
1631776500000|2021-09-16 07:15:00|191.56|189.76|192.24|190.44|192.49|190.69|191.48|189.68|539
1631776800000|2021-09-16 07:20:00|192.23|190.43|191.98|190.18|192.38|190.58|191.96|190.16|459
1631777100000|2021-09-16 07:25:00|191.97|190.17|192.07|190.27|192.12|190.32|191.89|190.09|359
1631777400000|2021-09-16 07:30:00|192.06|190.26|192|190.2|192.09|190.29|191.88|190.08|492
1631777700000|2021-09-16 07:35:00|191.99|190.19|192.72|190.92|192.79|190.99|191.89|190.09|414
1631778000000|2021-09-16 07:40:00|192.71|190.91|192.4|190.6|192.9|191.1|192.35|190.55|567
1631778300000|2021-09-16 07:45:00|192.37|190.57|192.11|190.31|192.41|190.61|192.1|190.3|301
1631778600000|2021-09-16 07:50:00|192.13|190.33|192.11|190.31|192.45|190.65|191.99|190.19|403
1631778900000|2021-09-16 07:55:00|192.1|190.3|192.23|190.43|192.3|190.5|192|190.2|404
1631779200000|2021-09-16 08:00:00|192.22|190.42|192.7|190.9|192.88|191.08|191.98|190.18|552
1631779500000|2021-09-16 08:05:00|192.69|190.89|195.29|193.49|196.17|194.37|192.58|190.78|910
1631779800000|2021-09-16 08:10:00|195.34|193.54|193.86|192.06|195.47|193.67|193.39|191.59|781
1631780100000|2021-09-16 08:15:00|193.83|192.03|192.33|190.53|194|192.2|192.12|190.32|651
1631780400000|2021-09-16 08:20:00|192.32|190.52|191.09|189.29|192.33|190.53|191.06|189.26|631
1631780700000|2021-09-16 08:25:00|191.15|189.35|191.03|189.23|191.66|189.86|190.82|189.02|651
1631781000000|2021-09-16 08:30:00|191.02|189.22|191.11|189.31|191.82|190.02|191.01|189.21|582
1631781300000|2021-09-16 08:35:00|191.12|189.32|191.41|189.61|191.51|189.71|191.1|189.3|447
1631781600000|2021-09-16 08:40:00|191.4|189.6|191.58|189.78|191.85|190.05|191.4|189.6|455
1631781900000|2021-09-16 08:45:00|191.6|189.8|191.28|189.48|191.73|189.93|191.17|189.37|570
1631782200000|2021-09-16 08:50:00|191.29|189.49|191.66|189.86|191.79|189.99|191.28|189.48|634
1631782500000|2021-09-16 08:55:00|191.65|189.85|191.17|189.37|191.74|189.94|190.99|189.19|531
1631782800000|2021-09-16 09:00:00|191.18|189.38|191.2|189.4|191.31|189.51|191.01|189.21|494
1631783100000|2021-09-16 09:05:00|191.22|189.42|191.86|190.06|191.91|190.11|191.2|189.4|441
1631783400000|2021-09-16 09:10:00|191.87|190.07|192.48|190.68|192.76|190.96|191.63|189.83|648
1631783700000|2021-09-16 09:15:00|192.46|190.66|192.99|191.19|193.23|191.43|192.45|190.65|701
1631784000000|2021-09-16 09:20:00|192.98|191.18|193.54|191.74|193.6|191.8|192.12|190.32|667
1631784300000|2021-09-16 09:25:00|193.52|191.72|194.34|192.54|194.94|193.14|193.48|191.68|751
1631784600000|2021-09-16 09:30:00|194.32|192.52|194.23|192.43|194.37|192.57|193.82|192.02|543
1631784900000|2021-09-16 09:35:00|194.26|192.46|194.19|192.39|194.29|192.49|193.98|192.18|489
1631785200000|2021-09-16 09:40:00|194.18|192.38|195.38|193.58|195.5|193.7|193.9|192.1|663
1631785500000|2021-09-16 09:45:00|195.37|193.57|194.07|192.27|195.44|193.64|193.44|191.64|640
1631785800000|2021-09-16 09:50:00|194.06|192.26|193.3|191.5|194.74|192.94|193.01|191.21|661
1631786100000|2021-09-16 09:55:00|193.32|191.52|193.7|191.9|194.16|192.36|192.9|191.1|628
1631786400000|2021-09-16 10:00:00|193.71|191.91|193.94|192.14|194.03|192.23|193.46|191.66|653
1631786700000|2021-09-16 10:05:00|193.95|192.15|193.45|191.65|194|192.2|193.26|191.46|494
1631787000000|2021-09-16 10:10:00|193.46|191.66|193.27|191.47|193.54|191.74|192.97|191.17|548
1631787300000|2021-09-16 10:15:00|193.23|191.43|192.12|190.32|193.23|191.43|191.62|189.82|623
1631787600000|2021-09-16 10:20:00|192.13|190.33|192.49|190.69|192.72|190.92|191.86|190.06|526
1631787900000|2021-09-16 10:25:00|192.48|190.68|190.86|189.06|192.5|190.7|190.25|188.45|702
1631788200000|2021-09-16 10:30:00|190.84|189.04|190.26|188.46|191.11|189.31|189.99|188.19|682
1631788500000|2021-09-16 10:35:00|190.25|188.45|191.19|189.39|191.23|189.43|190.22|188.42|543
1631788800000|2021-09-16 10:40:00|191.18|189.38|191.61|189.81|191.75|189.95|191.09|189.29|510
1631789100000|2021-09-16 10:45:00|191.6|189.8|191.97|190.17|192.08|190.28|191.49|189.69|518
1631789400000|2021-09-16 10:50:00|191.98|190.18|192.31|190.51|192.54|190.74|191.97|190.17|333
1631789700000|2021-09-16 10:55:00|192.32|190.52|191.43|189.63|192.34|190.54|191.41|189.61|506
1631790000000|2021-09-16 11:00:00|191.44|189.64|191.95|190.15|191.98|190.18|191.08|189.28|524
1631790300000|2021-09-16 11:05:00|191.94|190.14|192.78|190.98|192.97|191.17|191.89|190.09|444
1631790600000|2021-09-16 11:10:00|192.77|190.97|193.31|191.51|193.51|191.71|192.75|190.95|452
1631790900000|2021-09-16 11:15:00|193.29|191.49|193.36|191.56|194.14|192.34|193.17|191.37|605
1631791200000|2021-09-16 11:20:00|193.33|191.53|193.31|191.51|193.66|191.86|193.13|191.33|349
1631791500000|2021-09-16 11:25:00|193.3|191.5|193.81|192.01|193.84|192.04|193.26|191.46|384
1631791800000|2021-09-16 11:30:00|193.82|192.02|193.07|191.27|193.82|192.02|193.05|191.25|602
1631792100000|2021-09-16 11:35:00|193.06|191.26|192.74|190.94|193.11|191.31|192.68|190.88|508
1631792400000|2021-09-16 11:40:00|192.72|190.92|192.61|190.81|192.79|190.99|192.47|190.67|433
1631792700000|2021-09-16 11:45:00|192.62|190.82|191.88|190.08|192.63|190.83|191.46|189.66|587
1631793000000|2021-09-16 11:50:00|191.91|190.11|192.01|190.21|192.15|190.35|191.73|189.93|473
1631793300000|2021-09-16 11:55:00|192|190.2|192.21|190.41|192.23|190.43|191.86|190.06|470
1631793600000|2021-09-16 12:00:00|192.18|190.38|192.58|190.78|192.7|190.9|191.91|190.11|522
1631793900000|2021-09-16 12:05:00|192.61|190.81|192.34|190.54|193.71|191.91|192.03|190.23|722
1631794200000|2021-09-16 12:10:00|192.33|190.53|191.65|189.85|192.38|190.58|190.58|188.78|754
1631794500000|2021-09-16 12:15:00|191.64|189.84|192.21|190.41|192.32|190.52|191.2|189.4|582
1631794800000|2021-09-16 12:20:00|192.22|190.42|192.62|190.82|192.78|190.98|191.67|189.87|677
1631795100000|2021-09-16 12:25:00|192.65|190.85|191.75|189.95|192.65|190.85|191.69|189.89|627
1631795400000|2021-09-16 12:30:00|191.73|189.93|192.27|190.47|192.31|190.51|191.45|189.65|630
1631795700000|2021-09-16 12:35:00|192.26|190.46|192.85|191.05|193|191.2|192.08|190.28|599
1631796000000|2021-09-16 12:40:00|192.86|191.06|193.97|192.17|194.01|192.21|192.66|190.86|665
1631796300000|2021-09-16 12:45:00|193.99|192.19|193.21|191.41|193.99|192.19|193.16|191.36|526
1631796600000|2021-09-16 12:50:00|193.22|191.42|193.37|191.57|193.46|191.66|193.01|191.21|566
1631796900000|2021-09-16 12:55:00|193.36|191.56|192.65|190.85|193.46|191.66|192.53|190.73|593
1631797200000|2021-09-16 13:00:00|192.64|190.84|192.49|190.69|192.8|191|192.31|190.51|540
1631797500000|2021-09-16 13:05:00|192.48|190.68|193.49|191.69|193.59|191.79|192.46|190.66|533
1631797800000|2021-09-16 13:10:00|193.5|191.7|193.4|191.6|193.88|192.08|193.2|191.4|623
1631798100000|2021-09-16 13:15:00|193.39|191.59|193.67|191.87|193.94|192.14|192.7|190.9|642
1631798400000|2021-09-16 13:20:00|193.66|191.86|192.96|191.16|193.88|192.08|192.96|191.16|546
1631798700000|2021-09-16 13:25:00|192.95|191.15|193.19|191.39|193.34|191.54|192.95|191.15|456
1631799000000|2021-09-16 13:30:00|193.22|191.42|192.61|190.81|193.24|191.44|192.38|190.58|547
1631799300000|2021-09-16 13:35:00|192.67|190.87|192.46|190.66|192.89|191.09|192.41|190.61|521
1631799600000|2021-09-16 13:40:00|192.45|190.65|190.98|189.18|192.45|190.65|190.74|188.94|630
1631799900000|2021-09-16 13:45:00|190.83|189.03|189.42|187.62|191.45|189.65|188.59|186.79|822
1631800200000|2021-09-16 13:50:00|189.49|187.69|188.75|186.95|189.81|188.01|188.62|186.82|820
1631800500000|2021-09-16 13:55:00|188.74|186.94|188.55|186.75|189.02|187.22|188.5|186.7|741
1631800800000|2021-09-16 14:00:00|188.57|186.77|189.68|187.88|189.92|188.12|187.94|186.14|759
1631801100000|2021-09-16 14:05:00|189.64|187.84|189.44|187.64|190.29|188.49|189.2|187.4|713
1631801400000|2021-09-16 14:10:00|189.45|187.65|188.52|186.72|190.35|188.55|188.35|186.55|799
1631801700000|2021-09-16 14:15:00|188.55|186.75|186.81|185.01|188.87|187.07|185.86|184.06|875
1631802000000|2021-09-16 14:20:00|186.79|184.99|187.61|185.81|188.28|186.48|186.79|184.99|731
1631802300000|2021-09-16 14:25:00|187.6|185.8|188.64|186.84|188.86|187.06|187.54|185.74|722
1631802600000|2021-09-16 14:30:00|188.63|186.83|189.19|187.39|189.84|188.04|188.43|186.63|730
1631802900000|2021-09-16 14:35:00|189.2|187.4|188.88|187.08|189.23|187.43|188.59|186.79|689
1631803200000|2021-09-16 14:40:00|188.89|187.09|189.35|187.55|189.63|187.83|188.8|187|575
1631803500000|2021-09-16 14:45:00|189.36|187.56|189.11|187.31|189.36|187.56|188.88|187.08|575
1631803800000|2021-09-16 14:50:00|189.12|187.32|188.78|186.98|189.19|187.39|188.66|186.86|547
1631804100000|2021-09-16 14:55:00|188.77|186.97|188.35|186.55|188.79|186.99|188.05|186.25|581
1631804400000|2021-09-16 15:00:00|188.31|186.51|187.41|185.61|188.32|186.52|187.4|185.6|596
1631804700000|2021-09-16 15:05:00|187.4|185.6|189.15|187.35|189.18|187.38|187.4|185.6|716
1631805000000|2021-09-16 15:10:00|189.14|187.34|188.96|187.16|190.13|188.33|188.92|187.12|641
1631805300000|2021-09-16 15:15:00|188.93|187.13|189.36|187.56|189.43|187.63|188.87|187.07|661
1631805600000|2021-09-16 15:20:00|189.33|187.53|189.55|187.75|189.77|187.97|189.3|187.5|657
1631805900000|2021-09-16 15:25:00|189.57|187.77|191.33|189.53|191.46|189.66|189.47|187.67|796
1631806200000|2021-09-16 15:30:00|191.31|189.51|190.84|189.04|191.78|189.98|190.84|189.04|675
1631806500000|2021-09-16 15:35:00|190.82|189.02|190.08|188.28|190.84|189.04|189.91|188.11|554
1631806800000|2021-09-16 15:40:00|190.07|188.27|190.18|188.38|190.44|188.64|189.92|188.12|567
1631807100000|2021-09-16 15:45:00|190.19|188.39|190.43|188.63|190.68|188.88|190.06|188.26|520
1631807400000|2021-09-16 15:50:00|190.42|188.62|190.6|188.8|190.66|188.86|190.2|188.4|553
1631807700000|2021-09-16 15:55:00|190.62|188.82|190.71|188.91|190.82|189.02|190.49|188.69|591
1631808000000|2021-09-16 16:00:00|190.68|188.88|190.61|188.81|191.05|189.25|190.51|188.71|574
1631808300000|2021-09-16 16:05:00|190.6|188.8|189.98|188.18|190.75|188.95|189.93|188.13|540
1631808600000|2021-09-16 16:10:00|189.97|188.17|189.76|187.96|190.05|188.25|189.6|187.8|471
1631808900000|2021-09-16 16:15:00|189.77|187.97|190.14|188.34|190.2|188.4|189.57|187.77|501
1631809200000|2021-09-16 16:20:00|190.16|188.36|190.02|188.22|190.25|188.45|189.81|188.01|527
1631809500000|2021-09-16 16:25:00|190.03|188.23|189.53|187.73|190.09|188.29|189.5|187.7|504
1631809800000|2021-09-16 16:30:00|189.55|187.75|189.72|187.92|189.86|188.06|189.53|187.73|356
1631810100000|2021-09-16 16:35:00|189.73|187.93|189.72|187.92|189.87|188.07|189.45|187.65|455
1631810400000|2021-09-16 16:40:00|189.71|187.91|189.47|187.67|189.91|188.11|189.45|187.65|428
1631810700000|2021-09-16 16:45:00|189.48|187.68|189.04|187.24|189.73|187.93|188.88|187.08|541
1631811000000|2021-09-16 16:50:00|189.05|187.25|189.05|187.25|189.29|187.49|188.97|187.17|537
1631811300000|2021-09-16 16:55:00|189.06|187.26|189.14|187.34|189.37|187.57|189|187.2|468
1631811600000|2021-09-16 17:00:00|189.15|187.35|189.25|187.45|189.28|187.48|188.95|187.15|411
1631811900000|2021-09-16 17:05:00|189.26|187.46|189.73|187.93|189.74|187.94|189.07|187.27|388
1631812200000|2021-09-16 17:10:00|189.72|187.92|189.56|187.76|189.74|187.94|189.32|187.52|358
1631812500000|2021-09-16 17:15:00|189.57|187.77|189.31|187.51|189.58|187.78|188.89|187.09|470
1631812800000|2021-09-16 17:20:00|189.3|187.5|189.05|187.25|189.34|187.54|188.93|187.13|434
1631813100000|2021-09-16 17:25:00|189.04|187.24|189.11|187.31|189.51|187.71|188.92|187.12|458
1631813400000|2021-09-16 17:30:00|189.1|187.3|188.66|186.86|189.28|187.48|188.58|186.78|545
1631813700000|2021-09-16 17:35:00|188.55|186.75|188.19|186.39|188.58|186.78|187.71|185.91|616
1631814000000|2021-09-16 17:40:00|188.2|186.4|187.7|185.9|188.36|186.56|187.59|185.79|577
1631814300000|2021-09-16 17:45:00|187.71|185.91|187.76|185.96|188.54|186.74|187.57|185.77|643
1631814600000|2021-09-16 17:50:00|187.79|185.99|187.83|186.03|188.09|186.29|187.65|185.85|562
1631814900000|2021-09-16 17:55:00|187.82|186.02|187.34|185.54|188.18|186.38|186.84|185.04|652
1631815200000|2021-09-16 18:00:00|187.37|185.57|188.07|186.27|188.19|186.39|187.09|185.29|661
1631815500000|2021-09-16 18:05:00|188.08|186.28|187.54|185.74|188.08|186.28|187.4|185.6|557
1631815800000|2021-09-16 18:10:00|187.57|185.77|187.6|185.8|187.82|186.02|187.43|185.63|524
1631816100000|2021-09-16 18:15:00|187.58|185.78|186.98|185.18|187.61|185.81|186.87|185.07|546
1631816400000|2021-09-16 18:20:00|186.97|185.17|188.04|186.24|188.13|186.33|186.82|185.02|642
1631816700000|2021-09-16 18:25:00|188.05|186.25|187.09|185.29|188.05|186.25|186.99|185.19|506
1631817000000|2021-09-16 18:30:00|187.08|185.28|187.45|185.65|187.72|185.92|186.97|185.17|535
1631817300000|2021-09-16 18:35:00|187.46|185.66|187.57|185.77|187.84|186.04|187.25|185.45|517
1631817600000|2021-09-16 18:40:00|187.55|185.75|188.09|186.29|188.55|186.75|187.35|185.55|559
1631817900000|2021-09-16 18:45:00|188.12|186.32|187.8|186|188.12|186.32|187.48|185.68|455
1631818200000|2021-09-16 18:50:00|187.79|185.99|188.07|186.27|188.07|186.27|187.38|185.58|521
1631818500000|2021-09-16 18:55:00|188.06|186.26|188.3|186.5|188.41|186.61|187.88|186.08|590
1631818800000|2021-09-16 19:00:00|188.31|186.51|188.29|186.49|188.65|186.85|187.91|186.11|633
1631819100000|2021-09-16 19:05:00|188.25|186.45|188.07|186.27|188.27|186.47|187.82|186.02|493
1631819400000|2021-09-16 19:10:00|188.08|186.28|188|186.2|188.14|186.34|187.58|185.78|558
1631819700000|2021-09-16 19:15:00|187.99|186.19|187.74|185.94|188.12|186.32|187.61|185.81|461
1631820000000|2021-09-16 19:20:00|187.75|185.95|187.48|185.68|188.01|186.21|187.44|185.64|541
1631820300000|2021-09-16 19:25:00|187.52|185.72|187.68|185.88|187.8|186|187.48|185.68|457
1631820600000|2021-09-16 19:30:00|187.67|185.87|187.57|185.77|188.28|186.48|187.56|185.76|509
1631820900000|2021-09-16 19:35:00|187.56|185.76|187.9|186.1|187.99|186.19|187.47|185.67|417
1631821200000|2021-09-16 19:40:00|187.89|186.09|187.95|186.15|188.14|186.34|187.57|185.77|395
1631821500000|2021-09-16 19:45:00|187.94|186.14|187.9|186.1|188.06|186.26|187.74|185.94|486
1631821800000|2021-09-16 19:50:00|187.91|186.11|187.51|185.71|188.24|186.44|187.51|185.71|503
1631822100000|2021-09-16 19:55:00|187.55|185.75|186.7|184.9|187.55|185.75|186.68|184.88|580
1631822400000|2021-09-16 20:00:00|186.71|184.91|186.3|184.5|187.39|185.59|186.3|184.5|614
1631822700000|2021-09-16 20:05:00|186.33|184.53|186.38|184.58|186.55|184.75|186.1|184.3|488
1631823000000|2021-09-16 20:10:00|186.39|184.59|186.5|184.7|186.7|184.9|186.25|184.45|482
1631823300000|2021-09-16 20:15:00|186.49|184.69|186.11|184.31|186.5|184.7|185.92|184.12|545
1631823600000|2021-09-16 20:20:00|186.1|184.3|185.44|183.64|186.11|184.31|185.39|183.59|590
1631823900000|2021-09-16 20:25:00|185.45|183.65|184.21|182.41|185.45|183.65|183.49|181.69|782
1631824200000|2021-09-16 20:30:00|184.2|182.4|184.52|182.72|184.81|183.01|183.87|182.07|640
1631824500000|2021-09-16 20:35:00|184.5|182.7|184.22|182.42|184.55|182.75|184.1|182.3|566
1631824800000|2021-09-16 20:40:00|184.23|182.43|184.54|182.74|184.69|182.89|184.23|182.43|576
1631825100000|2021-09-16 20:45:00|184.53|182.73|183.39|181.59|184.55|182.75|183.13|181.33|746
1631825400000|2021-09-16 20:50:00|183.38|181.58|183.26|181.46|183.47|181.67|182.47|180.67|801
1631825700000|2021-09-16 20:55:00|183.29|181.49|183.41|181.61|183.71|181.91|182.71|180.91|674
1631826000000|2021-09-16 21:00:00|183.39|181.59|184.17|182.37|184.23|182.43|182.97|181.17|545
1631826300000|2021-09-16 21:05:00|184.18|182.38|183.65|181.85|184.45|182.65|183.65|181.85|470
1631826600000|2021-09-16 21:10:00|183.66|181.86|183.58|181.78|184.14|182.34|183.49|181.69|545
1631826900000|2021-09-16 21:15:00|183.57|181.77|184.31|182.51|184.41|182.61|183.5|181.7|545
1631827200000|2021-09-16 21:20:00|184.29|182.49|184.71|182.91|184.71|182.91|184.27|182.47|466
1631827500000|2021-09-16 21:25:00|184.7|182.9|184.56|182.76|184.75|182.95|184.48|182.68|437
1631827800000|2021-09-16 21:30:00|184.55|182.75|184.83|183.03|184.84|183.04|184.46|182.66|317
1631828100000|2021-09-16 21:35:00|184.85|183.05|185.15|183.35|185.16|183.36|184.83|183.03|345
1631828400000|2021-09-16 21:40:00|185.16|183.36|184.95|183.15|185.19|183.39|184.62|182.82|500
1631828700000|2021-09-16 21:45:00|184.97|183.17|184.8|183|185.12|183.32|184.56|182.76|523
1631829000000|2021-09-16 21:50:00|184.78|182.98|185.08|183.28|185.18|183.38|184.78|182.98|436
1631829300000|2021-09-16 21:55:00|185.07|183.27|185.38|183.58|185.51|183.71|185.07|183.27|461
1631829600000|2021-09-16 22:00:00|185.39|183.59|185.28|183.48|185.52|183.72|185.1|183.3|364
1631829900000|2021-09-16 22:05:00|185.25|183.45|185.35|183.55|185.45|183.65|185.18|183.38|356
1631830200000|2021-09-16 22:10:00|185.33|183.53|185.43|183.63|185.6|183.8|185.2|183.4|328
1631830500000|2021-09-16 22:15:00|185.42|183.62|185.2|183.4|185.56|183.76|184.97|183.17|373
1631830800000|2021-09-16 22:20:00|185.19|183.39|185.07|183.27|185.27|183.47|184.99|183.19|298
1631831100000|2021-09-16 22:25:00|185.06|183.26|184.76|182.96|185.1|183.3|184.76|182.96|377
1631831400000|2021-09-16 22:30:00|184.77|182.97|185.39|183.59|185.44|183.64|184.7|182.9|468
1631831700000|2021-09-16 22:35:00|185.37|183.57|185.69|183.89|185.81|184.01|185.37|183.57|484
1631832000000|2021-09-16 22:40:00|185.68|183.88|185.29|183.49|185.74|183.94|185.27|183.47|375
1631832300000|2021-09-16 22:45:00|185.28|183.48|185.23|183.43|185.32|183.52|184.91|183.11|423
1631832600000|2021-09-16 22:50:00|185.25|183.45|185.61|183.81|185.73|183.93|185.23|183.43|382
1631832900000|2021-09-16 22:55:00|185.6|183.8|185.9|184.1|185.97|184.17|185.59|183.79|328
1631833200000|2021-09-16 23:00:00|185.91|184.11|185.55|183.75|185.92|184.12|185.42|183.62|435
1631833500000|2021-09-16 23:05:00|185.56|183.76|186.42|184.62|187.11|185.31|185.56|183.76|630
1631833800000|2021-09-16 23:10:00|186.43|184.63|186.25|184.45|186.72|184.92|186.21|184.41|599
1631834100000|2021-09-16 23:15:00|186.24|184.44|187.39|185.59|187.52|185.72|186.13|184.33|595
1631834400000|2021-09-16 23:20:00|187.37|185.57|187.09|185.29|187.53|185.73|186.91|185.11|477
1631834700000|2021-09-16 23:25:00|187.1|185.3|186.83|185.03|187.11|185.31|186.6|184.8|446
1631835000000|2021-09-16 23:30:00|186.84|185.04|186.5|184.7|186.84|185.04|186.46|184.66|427
1631835300000|2021-09-16 23:35:00|186.51|184.71|186.53|184.73|186.59|184.79|186.29|184.49|528
1631835600000|2021-09-16 23:40:00|186.52|184.72|186.49|184.69|187|185.2|186.49|184.69|603
1631835900000|2021-09-16 23:45:00|186.53|184.73|186.63|184.83|186.74|184.94|186.4|184.6|431
1631836200000|2021-09-16 23:50:00|186.62|184.82|186.67|184.87|186.79|184.99|186.51|184.71|427
1631836500000|2021-09-16 23:55:00|186.68|184.88|186.21|184.41|186.69|184.89|186.19|184.39|438
1631836800000|2021-09-17 00:00:00|186.2|184.4|186.42|184.62|186.75|184.95|186.15|184.35|543
1631837100000|2021-09-17 00:05:00|186.41|184.61|186.9|185.1|186.96|185.16|186.41|184.61|539
1631837400000|2021-09-17 00:10:00|186.91|185.11|187.74|185.94|187.8|186|186.91|185.11|561
1631837700000|2021-09-17 00:15:00|187.7|185.9|186.89|185.09|187.75|185.95|186.81|185.01|619
1631838000000|2021-09-17 00:20:00|186.88|185.08|186.49|184.69|186.9|185.1|186.49|184.69|402
1631838300000|2021-09-17 00:25:00|186.5|184.7|186.17|184.37|186.63|184.83|186.16|184.36|417
1631838600000|2021-09-17 00:30:00|186.18|184.38|186.21|184.41|186.51|184.71|185.81|184.01|541
1631838900000|2021-09-17 00:35:00|186.2|184.4|185.9|184.1|186.44|184.64|185.9|184.1|422
1631839200000|2021-09-17 00:40:00|185.89|184.09|185.9|184.1|185.98|184.18|185.65|183.85|461
1631839500000|2021-09-17 00:45:00|185.91|184.11|185.89|184.09|186.34|184.54|185.78|183.98|506
1631839800000|2021-09-17 00:50:00|185.9|184.1|185.73|183.93|186.2|184.4|185.68|183.88|498
1631840100000|2021-09-17 00:55:00|185.72|183.92|185.31|183.51|185.75|183.95|185.28|183.48|533
1631840400000|2021-09-17 01:00:00|185.29|183.49|185.33|183.53|185.58|183.78|185.09|183.29|570
1631840700000|2021-09-17 01:05:00|185.31|183.51|185.32|183.52|185.48|183.68|185.18|183.38|577
1631841000000|2021-09-17 01:10:00|185.31|183.51|185.6|183.8|185.74|183.94|185.2|183.4|598
1631841300000|2021-09-17 01:15:00|185.62|183.82|186.51|184.71|186.57|184.77|185.46|183.66|571
1631841600000|2021-09-17 01:20:00|186.53|184.73|187.2|185.4|187.8|186|186.48|184.68|670
1631841900000|2021-09-17 01:25:00|187.18|185.38|186.99|185.19|187.46|185.66|186.89|185.09|503
1631842200000|2021-09-17 01:30:00|186.98|185.18|187.76|185.96|187.78|185.98|186.98|185.18|664
1631842500000|2021-09-17 01:35:00|187.78|185.98|187.45|185.65|187.82|186.02|187.24|185.44|583
1631842800000|2021-09-17 01:40:00|187.44|185.64|187.32|185.52|187.51|185.71|187.17|185.37|464
1631843100000|2021-09-17 01:45:00|187.3|185.5|187.24|185.44|187.45|185.65|187.18|185.38|517
1631843400000|2021-09-17 01:50:00|187.27|185.47|187.32|185.52|187.45|185.65|187.17|185.37|584
1631843700000|2021-09-17 01:55:00|187.31|185.51|187.42|185.62|187.79|185.99|187.27|185.47|464
1631844000000|2021-09-17 02:00:00|187.41|185.61|187.08|185.28|187.73|185.93|187.05|185.25|482
1631844300000|2021-09-17 02:05:00|187.07|185.27|186.92|185.12|187.2|185.4|186.7|184.9|376
1631844600000|2021-09-17 02:10:00|186.93|185.13|186.79|184.99|186.94|185.14|186.64|184.84|564
1631844900000|2021-09-17 02:15:00|186.78|184.98|186.51|184.71|186.9|185.1|186.47|184.67|570
1631845200000|2021-09-17 02:20:00|186.5|184.7|186.16|184.36|186.68|184.88|186.11|184.31|560
1631845500000|2021-09-17 02:25:00|186.15|184.35|185.95|184.15|186.56|184.76|185.93|184.13|529
1631845800000|2021-09-17 02:30:00|185.96|184.16|185.99|184.19|186.22|184.42|185.95|184.15|460
1631846100000|2021-09-17 02:35:00|185.98|184.18|186.03|184.23|186.2|184.4|185.94|184.14|388
1631846400000|2021-09-17 02:40:00|186.04|184.24|185.86|184.06|186.15|184.35|185.68|183.88|503
1631846700000|2021-09-17 02:45:00|185.85|184.05|185.91|184.11|186.17|184.37|185.83|184.03|486
1631847000000|2021-09-17 02:50:00|185.94|184.14|185.61|183.81|185.96|184.16|185.51|183.71|487
1631847300000|2021-09-17 02:55:00|185.6|183.8|185.55|183.75|185.61|183.81|185.44|183.64|387
1631847600000|2021-09-17 03:00:00|185.57|183.77|185.87|184.07|185.9|184.1|185.35|183.55|505
1631847900000|2021-09-17 03:05:00|185.88|184.08|185.49|183.69|185.99|184.19|185.48|183.68|387
1631848200000|2021-09-17 03:10:00|185.5|183.7|185.63|183.83|185.64|183.84|185.31|183.51|445
1631848500000|2021-09-17 03:15:00|185.64|183.84|186.65|184.85|186.73|184.93|185.53|183.73|517
1631848800000|2021-09-17 03:20:00|186.63|184.83|186.61|184.81|186.93|185.13|186.4|184.6|505
1631849100000|2021-09-17 03:25:00|186.62|184.82|186.86|185.06|186.98|185.18|186.59|184.79|529
1631849400000|2021-09-17 03:30:00|186.85|185.05|186.51|184.71|186.86|185.06|186.39|184.59|458
1631849700000|2021-09-17 03:35:00|186.52|184.72|187.1|185.3|187.16|185.36|186.42|184.62|585
1631850000000|2021-09-17 03:40:00|187.09|185.29|186.88|185.08|187.15|185.35|186.75|184.95|565
1631850300000|2021-09-17 03:45:00|186.89|185.09|186.56|184.76|186.92|185.12|186.4|184.6|559
1631850600000|2021-09-17 03:50:00|186.55|184.75|186.45|184.65|186.69|184.89|186.38|184.58|541
1631850900000|2021-09-17 03:55:00|186.49|184.69|186.89|185.09|187.07|185.27|186.38|184.58|535
1631851200000|2021-09-17 04:00:00|186.88|185.08|187.15|185.35|187.47|185.67|186.85|185.05|671
1631851500000|2021-09-17 04:05:00|187.12|185.32|186.73|184.93|187.12|185.32|186.43|184.63|659
1631851800000|2021-09-17 04:10:00|186.69|184.89|186.67|184.87|186.95|185.15|186.47|184.67|579
1631852100000|2021-09-17 04:15:00|186.66|184.86|185.89|184.09|186.71|184.91|185.89|184.09|580
1631852400000|2021-09-17 04:20:00|185.94|184.14|186.25|184.45|186.28|184.48|185.75|183.95|602
1631852700000|2021-09-17 04:25:00|186.26|184.46|186.53|184.73|186.56|184.76|186|184.2|520
1631853000000|2021-09-17 04:30:00|186.52|184.72|187.01|185.21|187.19|185.39|186.52|184.72|591
1631853300000|2021-09-17 04:35:00|187.02|185.22|187.82|186.02|187.92|186.12|187.02|185.22|574
1631853600000|2021-09-17 04:40:00|187.83|186.03|187.24|185.44|187.88|186.08|187.22|185.42|466
1631853900000|2021-09-17 04:45:00|187.23|185.43|187.16|185.36|187.33|185.53|186.77|184.97|567
1631854200000|2021-09-17 04:50:00|187.17|185.37|187.64|185.84|187.67|185.87|186.98|185.18|491
1631854500000|2021-09-17 04:55:00|187.63|185.83|187.54|185.74|187.9|186.1|187.26|185.46|568
1631854800000|2021-09-17 05:00:00|187.52|185.72|187.56|185.76|187.78|185.98|187.49|185.69|488
1631855100000|2021-09-17 05:05:00|187.59|185.79|187.67|185.87|187.75|185.95|187.45|185.65|496
1631855400000|2021-09-17 05:10:00|187.68|185.88|187.4|185.6|187.7|185.9|187.39|185.59|476
1631855700000|2021-09-17 05:15:00|187.39|185.59|187.39|185.59|187.79|185.99|187.36|185.56|514
1631856000000|2021-09-17 05:20:00|187.41|185.61|186.93|185.13|187.48|185.68|186.89|185.09|480
1631856300000|2021-09-17 05:25:00|186.94|185.14|186.98|185.18|187.11|185.31|186.54|184.74|519
1631856600000|2021-09-17 05:30:00|187|185.2|187.1|185.3|187.39|185.59|186.85|185.05|516
1631856900000|2021-09-17 05:35:00|187.11|185.31|187.25|185.45|187.45|185.65|187.11|185.31|438
1631857200000|2021-09-17 05:40:00|187.26|185.46|187.26|185.46|187.37|185.57|186.98|185.18|357
1631857500000|2021-09-17 05:45:00|187.25|185.45|187.14|185.34|187.28|185.48|186.94|185.14|417
1631857800000|2021-09-17 05:50:00|187.13|185.33|187.54|185.74|187.92|186.12|186.95|185.15|482
1631858100000|2021-09-17 05:55:00|187.55|185.75|187.65|185.85|187.78|185.98|187.45|185.65|467
1631858400000|2021-09-17 06:00:00|187.64|185.84|187.17|185.37|187.88|186.08|187.05|185.25|498
1631858700000|2021-09-17 06:05:00|187.16|185.36|186.53|184.73|187.28|185.48|186.53|184.73|649
1631859000000|2021-09-17 06:10:00|186.52|184.72|186.67|184.87|186.76|184.96|186.4|184.6|496
1631859300000|2021-09-17 06:15:00|186.68|184.88|186.16|184.36|186.7|184.9|186.12|184.32|473
1631859600000|2021-09-17 06:20:00|186.15|184.35|186.35|184.55|186.55|184.75|186.13|184.33|466
1631859900000|2021-09-17 06:25:00|186.33|184.53|186.27|184.47|186.36|184.56|186.09|184.29|365
1631860200000|2021-09-17 06:30:00|186.26|184.46|186.39|184.59|186.59|184.79|186.24|184.44|409
1631860500000|2021-09-17 06:35:00|186.38|184.58|186.08|184.28|186.54|184.74|186.02|184.22|368
1631860800000|2021-09-17 06:40:00|186.07|184.27|186.36|184.56|186.41|184.61|185.97|184.17|468
1631861100000|2021-09-17 06:45:00|186.37|184.57|186.51|184.71|186.78|184.98|186.31|184.51|496
1631861400000|2021-09-17 06:50:00|186.5|184.7|189.01|187.21|189.12|187.32|186.5|184.7|515
1631861700000|2021-09-17 06:55:00|188.98|187.18|189.25|187.45|191.41|189.61|188.82|187.02|862
1631862000000|2021-09-17 07:00:00|189.21|187.41|188.5|186.7|189.26|187.46|188.01|186.21|754
1631862300000|2021-09-17 07:05:00|188.49|186.69|187.82|186.02|188.53|186.73|187.65|185.85|618
1631862600000|2021-09-17 07:10:00|187.85|186.05|188.27|186.47|188.94|187.14|187.83|186.03|638
1631862900000|2021-09-17 07:15:00|188.26|186.46|187.33|185.53|188.68|186.88|187.33|185.53|578
1631863200000|2021-09-17 07:20:00|187.34|185.54|187.08|185.28|187.69|185.89|186.99|185.19|514
1631863500000|2021-09-17 07:25:00|187.04|185.24|186.53|184.73|187.08|185.28|186.16|184.36|571
1631863800000|2021-09-17 07:30:00|186.55|184.75|186.55|184.75|187.28|185.48|186.43|184.63|576
1631864100000|2021-09-17 07:35:00|186.53|184.73|186.42|184.62|186.63|184.83|186.12|184.32|444
1631864400000|2021-09-17 07:40:00|186.41|184.61|186.52|184.72|186.73|184.93|186.13|184.33|589
1631864700000|2021-09-17 07:45:00|186.51|184.71|186.73|184.93|186.94|185.14|186.44|184.64|544
1631865000000|2021-09-17 07:50:00|186.74|184.94|187.02|185.22|187.02|185.22|186.41|184.61|445
1631865300000|2021-09-17 07:55:00|187.04|185.24|186.1|184.3|187.15|185.35|185.36|183.56|669
1631865600000|2021-09-17 08:00:00|186.08|184.28|186.87|185.07|186.91|185.11|185.73|183.93|745
1631865900000|2021-09-17 08:05:00|186.88|185.08|187.52|185.72|187.79|185.99|186.48|184.68|633
1631866200000|2021-09-17 08:10:00|187.51|185.71|188.05|186.25|188.05|186.25|187.19|185.39|558
1631866500000|2021-09-17 08:15:00|188.06|186.26|188.69|186.89|188.92|187.12|187.5|185.7|623
1631866800000|2021-09-17 08:20:00|188.68|186.88|188.07|186.27|188.78|186.98|188|186.2|557
1631867100000|2021-09-17 08:25:00|188.06|186.26|188.21|186.41|188.46|186.66|188.06|186.26|485
1631867400000|2021-09-17 08:30:00|188.2|186.4|188.46|186.66|188.69|186.89|188.19|186.39|432
1631867700000|2021-09-17 08:35:00|188.45|186.65|188.55|186.75|188.86|187.06|188.36|186.56|469
1631868000000|2021-09-17 08:40:00|188.56|186.76|187.38|185.58|188.63|186.83|187.28|185.48|513
1631868300000|2021-09-17 08:45:00|187.4|185.6|188.2|186.4|188.46|186.66|187.4|185.6|541
1631868600000|2021-09-17 08:50:00|188.21|186.41|188.72|186.92|188.74|186.94|188.1|186.3|403
1631868900000|2021-09-17 08:55:00|188.7|186.9|189.12|187.32|189.74|187.94|188.57|186.77|637
1631869200000|2021-09-17 09:00:00|189.14|187.34|188.39|186.59|189.52|187.72|188.25|186.45|603
1631869500000|2021-09-17 09:05:00|188.41|186.61|187.93|186.13|188.53|186.73|187.88|186.08|527
1631869800000|2021-09-17 09:10:00|187.91|186.11|187.37|185.57|188.15|186.35|187.17|185.37|563
1631870100000|2021-09-17 09:15:00|187.39|185.59|187.2|185.4|187.52|185.72|186.96|185.16|624
1631870400000|2021-09-17 09:20:00|187.21|185.41|187.5|185.7|187.51|185.71|187.13|185.33|568
1631870700000|2021-09-17 09:25:00|187.46|185.66|187.41|185.61|187.65|185.85|187.14|185.34|573
1631871000000|2021-09-17 09:30:00|187.42|185.62|187.26|185.46|187.8|186|187.24|185.44|539
1631871300000|2021-09-17 09:35:00|187.22|185.42|186.87|185.07|187.32|185.52|186.47|184.67|657
1631871600000|2021-09-17 09:40:00|186.88|185.08|185.96|184.16|186.9|185.1|185.85|184.05|604
1631871900000|2021-09-17 09:45:00|185.97|184.17|186.76|184.96|186.84|185.04|185.82|184.02|607
1631872200000|2021-09-17 09:50:00|186.75|184.95|186.31|184.51|186.75|184.95|186.14|184.34|513
1631872500000|2021-09-17 09:55:00|186.3|184.5|186.36|184.56|186.93|185.13|186.23|184.43|547
1631872800000|2021-09-17 10:00:00|186.35|184.55|186.33|184.53|186.44|184.64|185.62|183.82|675
1631873100000|2021-09-17 10:05:00|186.27|184.47|186.71|184.91|186.72|184.92|186.21|184.41|575
1631873400000|2021-09-17 10:10:00|186.72|184.92|185.15|183.35|186.74|184.94|185.14|183.34|606
1631873700000|2021-09-17 10:15:00|185.14|183.34|185.43|183.63|185.78|183.98|185.14|183.34|601
1631874000000|2021-09-17 10:20:00|185.44|183.64|184.18|182.38|185.45|183.65|183.14|181.34|830
1631874300000|2021-09-17 10:25:00|184.22|182.42|184.04|182.24|184.36|182.56|183.39|181.59|688
1631874600000|2021-09-17 10:30:00|184.03|182.23|183.82|182.02|184.74|182.94|183.79|181.99|635
1631874900000|2021-09-17 10:35:00|183.81|182.01|182.58|180.78|184.07|182.27|182.37|180.57|692
1631875200000|2021-09-17 10:40:00|182.59|180.79|183.11|181.31|183.12|181.32|182.23|180.43|694
1631875500000|2021-09-17 10:45:00|183.09|181.29|182.45|180.65|183.49|181.69|182|180.2|748
1631875800000|2021-09-17 10:50:00|182.43|180.63|183.2|181.4|183.22|181.42|182.07|180.27|679
1631876100000|2021-09-17 10:55:00|183.19|181.39|182.84|181.04|183.59|181.79|182.63|180.83|699
1631876400000|2021-09-17 11:00:00|182.85|181.05|182.99|181.19|183.09|181.29|182.47|180.67|673
1631876700000|2021-09-17 11:05:00|183.01|181.21|183.09|181.29|183.32|181.52|182.67|180.87|601
1631877000000|2021-09-17 11:10:00|183.07|181.27|183.1|181.3|183.41|181.61|182.84|181.04|602
1631877300000|2021-09-17 11:15:00|183.11|181.31|182.86|181.06|183.35|181.55|182.81|181.01|535
1631877600000|2021-09-17 11:20:00|182.83|181.03|183.28|181.48|183.33|181.53|182.81|181.01|505
1631877900000|2021-09-17 11:25:00|183.29|181.49|183.16|181.36|183.7|181.9|182.95|181.15|542
1631878200000|2021-09-17 11:30:00|183.14|181.34|182.61|180.81|183.27|181.47|182.61|180.81|430
1631878500000|2021-09-17 11:35:00|182.62|180.82|182.24|180.44|182.73|180.93|182.23|180.43|562
1631878800000|2021-09-17 11:40:00|182.23|180.43|182.22|180.42|182.38|180.58|181.55|179.75|662
1631879100000|2021-09-17 11:45:00|182.21|180.41|181.51|179.71|182.23|180.43|180.55|178.75|778
1631879400000|2021-09-17 11:50:00|181.5|179.7|181.49|179.69|181.94|180.14|181.15|179.35|594
1631879700000|2021-09-17 11:55:00|181.5|179.7|181.31|179.51|181.75|179.95|181.26|179.46|608
1631880000000|2021-09-17 12:00:00|181.3|179.5|179.55|177.75|181.3|179.5|179.26|177.46|711
1631880300000|2021-09-17 12:05:00|179.58|177.78|179.46|177.66|179.59|177.79|178.51|176.71|709
1631880600000|2021-09-17 12:10:00|179.5|177.7|180.58|178.78|180.68|178.88|179.36|177.56|649
1631880900000|2021-09-17 12:15:00|180.59|178.79|181.35|179.55|181.62|179.82|180.12|178.32|623
1631881200000|2021-09-17 12:20:00|181.34|179.54|181.53|179.73|181.79|179.99|181.26|179.46|536
1631881500000|2021-09-17 12:25:00|181.55|179.75|181.98|180.18|182.02|180.22|181.46|179.66|547
1631881800000|2021-09-17 12:30:00|181.95|180.15|182.05|180.25|182.17|180.37|181.66|179.86|510
1631882100000|2021-09-17 12:35:00|182.01|180.21|181.57|179.77|182.01|180.21|181.45|179.65|541
1631882400000|2021-09-17 12:40:00|181.56|179.76|182.24|180.44|182.5|180.7|181.01|179.21|617
1631882700000|2021-09-17 12:45:00|182.25|180.45|181.68|179.88|182.25|180.45|181.59|179.79|542
1631883000000|2021-09-17 12:50:00|181.67|179.87|181.49|179.69|181.7|179.9|181.25|179.45|509
1631883300000|2021-09-17 12:55:00|181.51|179.71|182.02|180.22|182.03|180.23|181.35|179.55|527
1631883600000|2021-09-17 13:00:00|182.06|180.26|181.72|179.92|182.07|180.27|181.2|179.4|577
1631883900000|2021-09-17 13:05:00|181.7|179.9|181.41|179.61|181.71|179.91|180.99|179.19|543
1631884200000|2021-09-17 13:10:00|181.4|179.6|181.51|179.71|181.53|179.73|181.14|179.34|491
1631884500000|2021-09-17 13:15:00|181.45|179.65|180.26|178.46|181.74|179.94|180.24|178.44|505
1631884800000|2021-09-17 13:20:00|180.25|178.45|181.09|179.29|181.13|179.33|179.95|178.15|623
1631885100000|2021-09-17 13:25:00|181.11|179.31|180.69|178.89|181.73|179.93|180.48|178.68|572
1631885400000|2021-09-17 13:30:00|180.7|178.9|181.69|179.89|182.11|180.31|180.45|178.65|711
1631885700000|2021-09-17 13:35:00|181.68|179.88|181.16|179.36|181.74|179.94|180.97|179.17|617
1631886000000|2021-09-17 13:40:00|181.1|179.3|181.5|179.7|181.69|179.89|180.91|179.11|581
1631886300000|2021-09-17 13:45:00|181.49|179.69|182|180.2|182.15|180.35|181.31|179.51|571
1631886600000|2021-09-17 13:50:00|181.98|180.18|181.91|180.11|182.12|180.32|181.61|179.81|554
1631886900000|2021-09-17 13:55:00|181.9|180.1|181|179.2|181.91|180.11|180.97|179.17|588
1631887200000|2021-09-17 14:00:00|180.97|179.17|181.74|179.94|182.06|180.26|180.84|179.04|634
1631887500000|2021-09-17 14:05:00|181.73|179.93|181.77|179.97|181.91|180.11|181.55|179.75|479
1631887800000|2021-09-17 14:10:00|181.78|179.98|182.28|180.48|182.29|180.49|181.74|179.94|509
1631888100000|2021-09-17 14:15:00|182.25|180.45|182.77|180.97|182.77|180.97|182.04|180.24|558
1631888400000|2021-09-17 14:20:00|182.78|180.98|182.85|181.05|183.15|181.35|182.59|180.79|615
1631888700000|2021-09-17 14:25:00|182.84|181.04|182.49|180.69|182.9|181.1|182.26|180.46|601
1631889000000|2021-09-17 14:30:00|182.46|180.66|182.27|180.47|182.49|180.69|182.04|180.24|583
1631889300000|2021-09-17 14:35:00|182.26|180.46|182.18|180.38|182.26|180.46|181.68|179.88|560
1631889600000|2021-09-17 14:40:00|182.16|180.36|181.87|180.07|182.18|180.38|181.77|179.97|488
1631889900000|2021-09-17 14:45:00|181.88|180.08|181.83|180.03|181.94|180.14|181.7|179.9|548
1631890200000|2021-09-17 14:50:00|181.82|180.02|182.18|180.38|182.33|180.53|181.65|179.85|484
1631890500000|2021-09-17 14:55:00|182.17|180.37|182.45|180.65|182.68|180.88|182.16|180.36|546
1631890800000|2021-09-17 15:00:00|182.46|180.66|181.81|180.01|182.55|180.75|181.6|179.8|544
1631891100000|2021-09-17 15:05:00|181.82|180.02|182.38|180.58|182.43|180.63|181.81|180.01|462
1631891400000|2021-09-17 15:10:00|182.35|180.55|182.47|180.67|182.82|181.02|182.18|180.38|538
1631891700000|2021-09-17 15:15:00|182.5|180.7|182.54|180.74|182.84|181.04|182.25|180.45|462
1631892000000|2021-09-17 15:20:00|182.53|180.73|182.72|180.92|182.79|180.99|182.35|180.55|484
1631892300000|2021-09-17 15:25:00|182.71|180.91|182.66|180.86|182.94|181.14|182.58|180.78|533
1631892600000|2021-09-17 15:30:00|182.65|180.85|182.5|180.7|182.8|181|182.24|180.44|462
1631892900000|2021-09-17 15:35:00|182.49|180.69|182|180.2|182.5|180.7|181.78|179.98|501
1631893200000|2021-09-17 15:40:00|182.01|180.21|182.66|180.86|182.74|180.94|182.01|180.21|528
1631893500000|2021-09-17 15:45:00|182.67|180.87|181.93|180.13|182.85|181.05|181.92|180.12|526
1631893800000|2021-09-17 15:50:00|181.92|180.12|182|180.2|182.18|180.38|181.9|180.1|410
1631894100000|2021-09-17 15:55:00|181.99|180.19|182.2|180.4|182.38|180.58|181.98|180.18|573
1631894400000|2021-09-17 16:00:00|182.19|180.39|181.57|179.77|182.19|180.39|181.43|179.63|606
1631894700000|2021-09-17 16:05:00|181.53|179.73|181.68|179.88|181.74|179.94|181.42|179.62|459
1631895000000|2021-09-17 16:10:00|181.67|179.87|182.17|180.37|182.23|180.43|181.44|179.64|460
1631895300000|2021-09-17 16:15:00|182.18|180.38|182.53|180.73|182.58|180.78|182.15|180.35|437
1631895600000|2021-09-17 16:20:00|182.54|180.74|182.85|181.05|182.9|181.1|182.44|180.64|482
1631895900000|2021-09-17 16:25:00|182.84|181.04|182.59|180.79|182.85|181.05|182.52|180.72|510
1631896200000|2021-09-17 16:30:00|182.58|180.78|182.74|180.94|182.83|181.03|182.49|180.69|580
1631896500000|2021-09-17 16:35:00|182.73|180.93|183.28|181.48|183.5|181.7|182.55|180.75|516
1631896800000|2021-09-17 16:40:00|183.27|181.47|183.18|181.38|183.27|181.47|182.99|181.19|418
1631897100000|2021-09-17 16:45:00|183.17|181.37|182.67|180.87|183.17|181.37|182.61|180.81|424
1631897400000|2021-09-17 16:50:00|182.7|180.9|183.05|181.25|183.22|181.42|182.57|180.77|401
1631897700000|2021-09-17 16:55:00|183.04|181.24|182.79|180.99|183.04|181.24|182.66|180.86|444
1631898000000|2021-09-17 17:00:00|182.8|181|182.91|181.11|183.03|181.23|182.73|180.93|440
1631898300000|2021-09-17 17:05:00|182.9|181.1|182.88|181.08|183.02|181.22|182.77|180.97|450
1631898600000|2021-09-17 17:10:00|182.9|181.1|182.61|180.81|182.93|181.13|182.57|180.77|477
1631898900000|2021-09-17 17:15:00|182.62|180.82|182.39|180.59|182.68|180.88|182.27|180.47|412
1631899200000|2021-09-17 17:20:00|182.38|180.58|182.02|180.22|182.39|180.59|182.01|180.21|411
1631899500000|2021-09-17 17:25:00|182.03|180.23|182.12|180.32|182.4|180.6|182.02|180.22|449
1631899800000|2021-09-17 17:30:00|182.11|180.31|182.43|180.63|182.65|180.85|182.11|180.31|491
1631900100000|2021-09-17 17:35:00|182.42|180.62|182.57|180.77|182.73|180.93|182.38|180.58|438
1631900400000|2021-09-17 17:40:00|182.58|180.78|182.3|180.5|182.58|180.78|182.26|180.46|405
1631900700000|2021-09-17 17:45:00|182.29|180.49|181.31|179.51|182.33|180.53|181.26|179.46|526
1631901000000|2021-09-17 17:50:00|181.3|179.5|181.22|179.42|181.7|179.9|180.98|179.18|671
1631901300000|2021-09-17 17:55:00|181.21|179.41|181.07|179.27|181.42|179.62|180.96|179.16|619
1631901600000|2021-09-17 18:00:00|181.1|179.3|180.96|179.16|181.6|179.8|180.91|179.11|606
1631901900000|2021-09-17 18:05:00|180.95|179.15|180.83|179.03|181.01|179.21|180.49|178.69|589
1631902200000|2021-09-17 18:10:00|180.82|179.02|180.06|178.26|180.89|179.09|179.96|178.16|371
1631902500000|2021-09-17 18:15:00|180.07|178.27|180.68|178.88|180.72|178.92|179.66|177.86|743
1631902800000|2021-09-17 18:20:00|180.66|178.86|180.36|178.56|180.76|178.96|179.99|178.19|639
1631903100000|2021-09-17 18:25:00|180.32|178.52|180.14|178.34|180.38|178.58|179.78|177.98|589
1631903400000|2021-09-17 18:30:00|180.15|178.35|180.24|178.44|180.45|178.65|179.85|178.05|661
1631903700000|2021-09-17 18:35:00|180.23|178.43|180.29|178.49|180.42|178.62|179.95|178.15|497
1631904000000|2021-09-17 18:40:00|180.3|178.5|180.01|178.21|180.33|178.53|179.92|178.12|487
1631904300000|2021-09-17 18:45:00|180|178.2|180.7|178.9|180.71|178.91|179.92|178.12|510
1631904600000|2021-09-17 18:50:00|180.65|178.85|181.17|179.37|181.2|179.4|180.64|178.84|556
1631904900000|2021-09-17 18:55:00|181.16|179.36|181.53|179.73|181.56|179.76|181.03|179.23|533
1631905200000|2021-09-17 19:00:00|181.54|179.74|181.73|179.93|181.8|180|181.29|179.49|549
1631905500000|2021-09-17 19:05:00|181.65|179.85|181.35|179.55|181.73|179.93|181.18|179.38|532
1631905800000|2021-09-17 19:10:00|181.27|179.47|181.64|179.84|181.68|179.88|181.25|179.45|439
1631906100000|2021-09-17 19:15:00|181.63|179.83|181.59|179.79|181.93|180.13|181.47|179.67|488
1631906400000|2021-09-17 19:20:00|181.6|179.8|181.97|180.17|182.02|180.22|181.55|179.75|497
1631906700000|2021-09-17 19:25:00|181.98|180.18|182.47|180.67|182.47|180.67|181.95|180.15|508
1631907000000|2021-09-17 19:30:00|182.46|180.66|182.4|180.6|182.54|180.74|182.25|180.45|438
1631907300000|2021-09-17 19:35:00|182.39|180.59|182.51|180.71|182.55|180.75|182.38|180.58|384
1631907600000|2021-09-17 19:40:00|182.52|180.72|182.53|180.73|182.56|180.76|182.41|180.61|385
1631907900000|2021-09-17 19:45:00|182.51|180.71|182.45|180.65|182.57|180.77|182.31|180.51|400
1631908200000|2021-09-17 19:50:00|182.43|180.63|182.33|180.53|182.48|180.68|182.28|180.48|399
1631908500000|2021-09-17 19:55:00|182.34|180.54|182.77|180.97|182.86|181.06|182.33|180.53|462
1631908800000|2021-09-17 20:00:00|182.78|180.98|182.09|180.29|183|181.2|181.93|180.13|599
1631909100000|2021-09-17 20:05:00|182.08|180.28|182.22|180.42|182.24|180.44|182.06|180.26|460
1631909400000|2021-09-17 20:10:00|182.23|180.43|181.95|180.15|182.26|180.46|181.91|180.11|349
1631909700000|2021-09-17 20:15:00|181.94|180.14|181.98|180.18|182.19|180.39|181.7|179.9|471
1631910000000|2021-09-17 20:20:00|181.99|180.19|181.96|180.16|182.26|180.46|181.84|180.04|376
1631910300000|2021-09-17 20:25:00|181.95|180.15|181.02|179.22|181.96|180.16|180.87|179.07|537
1631910600000|2021-09-17 20:30:00|181.03|179.23|181.46|179.66|181.46|179.66|180.51|178.71|643
1631910900000|2021-09-17 20:35:00|181.44|179.64|180.96|179.16|181.44|179.64|180.94|179.14|453
1631911200000|2021-09-17 20:40:00|180.97|179.17|181.05|179.25|181.1|179.3|180.74|178.94|256
1631911500000|2021-09-17 20:45:00|181.04|179.24|180.51|178.71|181.04|179.24|180.5|178.7|257
1631911800000|2021-09-17 20:50:00|180.52|178.72|180.65|178.85|180.69|178.89|180.37|178.57|193
1631912100000|2021-09-17 20:55:00|180.64|178.84|180.09|178.29|180.69|178.89|179.98|178.18|282
1631948400000|2021-09-18 07:00:00|185.18|183.38|185.27|183.47|185.41|183.61|185.16|183.36|207
1631948700000|2021-09-18 07:05:00|185.28|183.48|184.97|183.17|185.32|183.52|184.96|183.16|209
1631949000000|2021-09-18 07:10:00|184.96|183.16|184.86|183.06|185.02|183.22|184.85|183.05|150
1631949300000|2021-09-18 07:15:00|184.87|183.07|185.01|183.21|185.03|183.23|184.77|182.97|279
1631949600000|2021-09-18 07:20:00|185|183.2|185.11|183.31|185.43|183.63|185|183.2|341
1631949900000|2021-09-18 07:25:00|185.1|183.3|184.85|183.05|185.24|183.44|184.83|183.03|238
1631950200000|2021-09-18 07:30:00|184.84|183.04|185.21|183.41|185.27|183.47|184.83|183.03|309
1631950500000|2021-09-18 07:35:00|185.22|183.42|184.72|182.92|185.22|183.42|184.69|182.89|268
1631950800000|2021-09-18 07:40:00|184.73|182.93|184.74|182.94|184.81|183.01|184.69|182.89|147
1631951100000|2021-09-18 07:45:00|184.73|182.93|184.53|182.73|184.83|183.03|184.52|182.72|226
1631951400000|2021-09-18 07:50:00|184.52|182.72|184.22|182.42|184.63|182.83|184.21|182.41|201
1631951700000|2021-09-18 07:55:00|184.23|182.43|184.73|182.93|184.73|182.93|184.22|182.42|206
1631952000000|2021-09-18 08:00:00|184.74|182.94|185.03|183.23|185.16|183.36|184.72|182.92|368
1631952300000|2021-09-18 08:05:00|185.04|183.24|185.02|183.22|185.18|183.38|184.92|183.12|331
1631952600000|2021-09-18 08:10:00|185.03|183.23|184.91|183.11|185.07|183.27|184.9|183.1|240
1631952900000|2021-09-18 08:15:00|184.92|183.12|184.79|182.99|185.02|183.22|184.77|182.97|265
1631953200000|2021-09-18 08:20:00|184.78|182.98|185.12|183.32|185.13|183.33|184.78|182.98|218
1631953500000|2021-09-18 08:25:00|185.11|183.31|184.44|182.64|185.12|183.32|184.33|182.53|243
1631953800000|2021-09-18 08:30:00|184.45|182.65|184.64|182.84|184.73|182.93|184.44|182.64|239
1631954100000|2021-09-18 08:35:00|184.65|182.85|184.63|182.83|184.8|183|184.62|182.82|171
1631954400000|2021-09-18 08:40:00|184.64|182.84|184.59|182.79|184.74|182.94|184.39|182.59|286
1631954700000|2021-09-18 08:45:00|184.6|182.8|185.12|183.32|186.7|184.9|184.6|182.8|481
1631955000000|2021-09-18 08:50:00|185.11|183.31|185|183.2|185.26|183.46|184.98|183.18|271
1631955300000|2021-09-18 08:55:00|185.01|183.21|185.03|183.23|185.25|183.45|185.01|183.21|231
1631955600000|2021-09-18 09:00:00|185.02|183.22|184.77|182.97|185.18|183.38|184.75|182.95|226
1631955900000|2021-09-18 09:05:00|184.78|182.98|184.91|183.11|184.92|183.12|184.75|182.95|173
1631956200000|2021-09-18 09:10:00|184.9|183.1|184.92|183.12|185.29|183.49|184.78|182.98|219
1631956500000|2021-09-18 09:15:00|184.93|183.13|185.04|183.24|185.25|183.45|184.9|183.1|258
1631956800000|2021-09-18 09:20:00|185.02|183.22|184.44|182.64|185.1|183.3|184.44|182.64|320
1631957100000|2021-09-18 09:25:00|184.45|182.65|184.28|182.48|184.52|182.72|184.17|182.37|163
1631957400000|2021-09-18 09:30:00|184.27|182.47|184.31|182.51|184.43|182.63|184.27|182.47|162
1631957700000|2021-09-18 09:35:00|184.32|182.52|183.49|181.69|184.55|182.75|183.49|181.69|291
1631958000000|2021-09-18 09:40:00|183.48|181.68|183.21|181.41|183.56|181.76|183.19|181.39|360
1631958300000|2021-09-18 09:45:00|183.22|181.42|183.21|181.41|183.61|181.81|183.2|181.4|266
1631958600000|2021-09-18 09:50:00|183.22|181.42|183.79|181.99|183.83|182.03|182.89|181.09|287
1631958900000|2021-09-18 09:55:00|183.8|182|184.4|182.6|184.57|182.77|183.69|181.89|227
1631959200000|2021-09-18 10:00:00|184.41|182.61|184.05|182.25|184.54|182.74|184.04|182.24|264
1631959500000|2021-09-18 10:05:00|184.04|182.24|183.75|181.95|184.25|182.45|183.62|181.82|294
1631959800000|2021-09-18 10:10:00|183.76|181.96|184.03|182.23|184.37|182.57|183.73|181.93|272
1631960100000|2021-09-18 10:15:00|184.04|182.24|184.28|182.48|184.46|182.66|183.94|182.14|362
1631960400000|2021-09-18 10:20:00|184.27|182.47|184.66|182.86|184.66|182.86|184.26|182.46|186
1631960700000|2021-09-18 10:25:00|184.65|182.85|184.4|182.6|184.65|182.85|184.19|182.39|247
1631961000000|2021-09-18 10:30:00|184.39|182.59|184.42|182.62|184.56|182.76|184.39|182.59|264
1631961300000|2021-09-18 10:35:00|184.41|182.61|184.77|182.97|184.98|183.18|184.41|182.61|384
1631961600000|2021-09-18 10:40:00|184.76|182.96|184.59|182.79|185.05|183.25|184.59|182.79|335
1631961900000|2021-09-18 10:45:00|184.6|182.8|184.59|182.79|184.76|182.96|184.57|182.77|235
1631962200000|2021-09-18 10:50:00|184.6|182.8|184.17|182.37|184.71|182.91|184.17|182.37|310
1631962500000|2021-09-18 10:55:00|184.16|182.36|184.09|182.29|184.24|182.44|184.06|182.26|262
1631962800000|2021-09-18 11:00:00|184.08|182.28|184.42|182.62|184.42|182.62|184.04|182.24|274
1631963100000|2021-09-18 11:05:00|184.41|182.61|184.46|182.66|184.51|182.71|184.4|182.6|253
1631963400000|2021-09-18 11:10:00|184.45|182.65|184.07|182.27|184.56|182.76|183.95|182.15|191
1631963700000|2021-09-18 11:15:00|184.06|182.26|184.21|182.41|184.31|182.51|183.95|182.15|232
1631964000000|2021-09-18 11:20:00|184.22|182.42|184.34|182.54|184.38|182.58|184.2|182.4|247
1631964300000|2021-09-18 11:25:00|184.35|182.55|184.22|182.42|184.35|182.55|184.21|182.41|166
1631964600000|2021-09-18 11:30:00|184.21|182.41|184.43|182.63|184.45|182.65|184.16|182.36|195
1631964900000|2021-09-18 11:35:00|184.44|182.64|184.38|182.58|184.59|182.79|184.31|182.51|219
1631965200000|2021-09-18 11:40:00|184.37|182.57|184.49|182.69|184.55|182.75|184.37|182.57|190
1631965500000|2021-09-18 11:45:00|184.48|182.68|184.5|182.7|184.54|182.74|184.43|182.63|201
1631965800000|2021-09-18 11:50:00|184.51|182.71|183.62|181.82|184.53|182.73|183.61|181.81|335
1631966100000|2021-09-18 11:55:00|183.61|181.81|183.17|181.37|183.74|181.94|182.7|180.9|493
1631966400000|2021-09-18 12:00:00|183.18|181.38|182.7|180.9|183.59|181.79|182.45|180.65|524
1631966700000|2021-09-18 12:05:00|182.71|180.91|183.78|181.98|183.9|182.1|182.71|180.91|436
1631967000000|2021-09-18 12:10:00|183.79|181.99|183.77|181.97|184.11|182.31|183.71|181.91|428
1631967300000|2021-09-18 12:15:00|183.76|181.96|184.33|182.53|184.33|182.53|183.49|181.69|325
1631967600000|2021-09-18 12:20:00|184.32|182.52|184.06|182.26|184.48|182.68|184.02|182.22|281
1631967900000|2021-09-18 12:25:00|184.07|182.27|183.37|181.57|184.11|182.31|183.37|181.57|256
1631968200000|2021-09-18 12:30:00|183.38|181.58|183.57|181.77|183.85|182.05|183.38|181.58|414
1631968500000|2021-09-18 12:35:00|183.58|181.78|182.52|180.72|183.58|181.78|182.51|180.71|362
1631968800000|2021-09-18 12:40:00|182.5|180.7|182.35|180.55|182.92|181.12|181.79|179.99|478
1631969100000|2021-09-18 12:45:00|182.34|180.54|182.11|180.31|182.46|180.66|182|180.2|244
1631969400000|2021-09-18 12:50:00|182.12|180.32|181.79|179.99|182.33|180.53|181.77|179.97|250
1631969700000|2021-09-18 12:55:00|181.78|179.98|182.18|180.38|182.76|180.96|181.77|179.97|395
1631970000000|2021-09-18 13:00:00|182.16|180.36|182.85|181.05|182.86|181.06|182.16|180.36|336
1631970300000|2021-09-18 13:05:00|182.86|181.06|182.98|181.18|183.03|181.23|182.64|180.84|300
1631970600000|2021-09-18 13:10:00|182.99|181.19|182.86|181.06|182.99|181.19|182.48|180.68|242
1631970900000|2021-09-18 13:15:00|182.87|181.07|183.28|181.48|183.3|181.5|182.85|181.05|258
1631971200000|2021-09-18 13:20:00|183.27|181.47|182.96|181.16|183.48|181.68|182.96|181.16|245
1631971500000|2021-09-18 13:25:00|182.95|181.15|183.28|181.48|183.29|181.49|182.94|181.14|173
1631971800000|2021-09-18 13:30:00|183.29|181.49|183.09|181.29|183.29|181.49|182.96|181.16|171
1631972100000|2021-09-18 13:35:00|183.08|181.28|182.89|181.09|183.09|181.29|182.87|181.07|216
1631972400000|2021-09-18 13:40:00|182.9|181.1|183.05|181.25|183.07|181.27|182.88|181.08|201
1631972700000|2021-09-18 13:45:00|183.03|181.23|182.8|181|183.03|181.23|182.33|180.53|356
1631973000000|2021-09-18 13:50:00|182.79|180.99|183.07|181.27|183.1|181.3|182.47|180.67|324
1631973300000|2021-09-18 13:55:00|183.08|181.28|184.63|182.83|186.21|184.41|183|181.2|606
1631973600000|2021-09-18 14:00:00|184.61|182.81|184.24|182.44|184.73|182.93|184.08|182.28|435
1631973900000|2021-09-18 14:05:00|184.26|182.46|183.69|181.89|184.29|182.49|183.66|181.86|318
1631974200000|2021-09-18 14:10:00|183.7|181.9|183.49|181.69|183.94|182.14|183.36|181.56|419
1631974500000|2021-09-18 14:15:00|183.5|181.7|184.14|182.34|184.14|182.34|183.45|181.65|356
1631974800000|2021-09-18 14:20:00|184.13|182.33|184.01|182.21|184.29|182.49|183.76|181.96|317
1631975100000|2021-09-18 14:25:00|184|182.2|184.39|182.59|184.65|182.85|183.76|181.96|541
1631975400000|2021-09-18 14:30:00|184.37|182.57|183.89|182.09|184.37|182.57|183.73|181.93|306
1631975700000|2021-09-18 14:35:00|183.91|182.11|183.52|181.72|184.04|182.24|183.24|181.44|364
1631976000000|2021-09-18 14:40:00|183.51|181.71|183.71|181.91|183.73|181.93|183.35|181.55|285
1631976300000|2021-09-18 14:45:00|183.7|181.9|183.57|181.77|183.8|182|183.51|181.71|286
1631976600000|2021-09-18 14:50:00|183.58|181.78|183.6|181.8|183.79|181.99|183.56|181.76|171
1631976900000|2021-09-18 14:55:00|183.61|181.81|183.63|181.83|183.7|181.9|183.57|181.77|181
1631977200000|2021-09-18 15:00:00|183.62|181.82|183.57|181.77|183.69|181.89|183.52|181.72|192
1631977500000|2021-09-18 15:05:00|183.58|181.78|183|181.2|183.58|181.78|182.99|181.19|272
1631977800000|2021-09-18 15:10:00|182.99|181.19|182.88|181.08|183.1|181.3|182.75|180.95|293
1631978100000|2021-09-18 15:15:00|182.94|181.14|183.73|181.93|183.8|182|182.85|181.05|273
1631978400000|2021-09-18 15:20:00|183.72|181.92|183.33|181.53|183.73|181.93|183.33|181.53|252
1631978700000|2021-09-18 15:25:00|183.32|181.52|183.27|181.47|183.39|181.59|183.17|181.37|163
1631979000000|2021-09-18 15:30:00|183.28|181.48|183.48|181.68|183.52|181.72|183.19|181.39|180
1631979300000|2021-09-18 15:35:00|183.47|181.67|183.26|181.46|183.47|181.67|183.18|181.38|231
1631979600000|2021-09-18 15:40:00|183.27|181.47|182.74|180.94|183.29|181.49|182.74|180.94|251
1631979900000|2021-09-18 15:45:00|182.75|180.95|182.7|180.9|182.78|180.98|182.35|180.55|270
1631980200000|2021-09-18 15:50:00|182.69|180.89|182.46|180.66|182.79|180.99|182.27|180.47|342
1631980500000|2021-09-18 15:55:00|182.45|180.65|182.86|181.06|182.86|181.06|182.44|180.64|266
1631980800000|2021-09-18 16:00:00|182.87|181.07|182.92|181.12|183.16|181.36|182.56|180.76|389
1631981100000|2021-09-18 16:05:00|182.95|181.15|182.33|180.53|183.05|181.25|182.3|180.5|293
1631981400000|2021-09-18 16:10:00|182.32|180.52|182.32|180.52|182.42|180.62|182.22|180.42|215
1631981700000|2021-09-18 16:15:00|182.33|180.53|182.18|180.38|182.33|180.53|182.11|180.31|181
1631982000000|2021-09-18 16:20:00|182.17|180.37|182.22|180.42|182.32|180.52|181.89|180.09|233
1631982300000|2021-09-18 16:25:00|182.23|180.43|182.07|180.27|182.47|180.67|182.05|180.25|310
1631982600000|2021-09-18 16:30:00|182.06|180.26|181.86|180.06|182.08|180.28|181.78|179.98|343
1631982900000|2021-09-18 16:35:00|181.87|180.07|181.88|180.08|182.04|180.24|181.85|180.05|269
1631983200000|2021-09-18 16:40:00|181.89|180.09|182.17|180.37|182.21|180.41|181.78|179.98|270
1631983500000|2021-09-18 16:45:00|182.18|180.38|182.12|180.32|182.39|180.59|181.94|180.14|320
1631983800000|2021-09-18 16:50:00|182.1|180.3|182|180.2|182.18|180.38|181.85|180.05|230
1631984100000|2021-09-18 16:55:00|182.01|180.21|181.7|179.9|182.07|180.27|181.55|179.75|345
1631984400000|2021-09-18 17:00:00|181.69|179.89|181.76|179.96|181.92|180.12|181.48|179.68|288
1631984700000|2021-09-18 17:05:00|181.75|179.95|181.58|179.78|181.9|180.1|181.54|179.74|247
1631985000000|2021-09-18 17:10:00|181.57|179.77|181.45|179.65|181.79|179.99|181.44|179.64|326
1631985300000|2021-09-18 17:15:00|181.44|179.64|181.63|179.83|181.76|179.96|181.42|179.62|289
1631985600000|2021-09-18 17:20:00|181.62|179.82|181.98|180.18|182.02|180.22|181.38|179.58|306
1631985900000|2021-09-18 17:25:00|181.99|180.19|181.98|180.18|182.11|180.31|181.94|180.14|214
1631986200000|2021-09-18 17:30:00|181.97|180.17|182.11|180.31|182.16|180.36|181.86|180.06|227
1631986500000|2021-09-18 17:35:00|182.12|180.32|182.37|180.57|182.41|180.61|182.12|180.32|248
1631986800000|2021-09-18 17:40:00|182.38|180.58|182.38|180.58|182.43|180.63|182.28|180.48|222
1631987100000|2021-09-18 17:45:00|182.39|180.59|182.09|180.29|182.4|180.6|182.09|180.29|167
1631987400000|2021-09-18 17:50:00|182.1|180.3|182.17|180.37|182.32|180.52|182.07|180.27|223
1631987700000|2021-09-18 17:55:00|182.18|180.38|182.26|180.46|182.38|180.58|182.07|180.27|180
1631988000000|2021-09-18 18:00:00|182.25|180.45|181.7|179.9|182.26|180.46|181.67|179.87|168
1631988300000|2021-09-18 18:05:00|181.69|179.89|181.49|179.69|181.82|180.02|181.47|179.67|216
1631988600000|2021-09-18 18:10:00|181.5|179.7|181.29|179.49|181.74|179.94|181.12|179.32|320
1631988900000|2021-09-18 18:15:00|181.28|179.48|181.46|179.66|181.56|179.76|181.09|179.29|240
1631989200000|2021-09-18 18:20:00|181.47|179.67|181.5|179.7|181.51|179.71|181.42|179.62|154
1631989500000|2021-09-18 18:25:00|181.51|179.71|181.67|179.87|181.76|179.96|181.42|179.62|222
1631989800000|2021-09-18 18:30:00|181.68|179.88|182.09|180.29|182.09|180.29|181.58|179.78|196
1631990100000|2021-09-18 18:35:00|182.08|180.28|181.79|179.99|182.08|180.28|181.73|179.93|206
1631990400000|2021-09-18 18:40:00|181.78|179.98|181.98|180.18|181.99|180.19|181.77|179.97|123
1631990700000|2021-09-18 18:45:00|181.97|180.17|181.75|179.95|181.97|180.17|181.53|179.73|179
1631991000000|2021-09-18 18:50:00|181.74|179.94|181.58|179.78|181.74|179.94|181.53|179.73|125
1631991300000|2021-09-18 18:55:00|181.57|179.77|181.86|180.06|181.87|180.07|181.37|179.57|175
1631991600000|2021-09-18 19:00:00|181.87|180.07|181.73|179.93|181.87|180.07|181.62|179.82|238
1631991900000|2021-09-18 19:05:00|181.72|179.92|181.65|179.85|181.75|179.95|181.53|179.73|142
1631992200000|2021-09-18 19:10:00|181.66|179.86|181.42|179.62|181.66|179.86|181.07|179.27|296
1631992500000|2021-09-18 19:15:00|181.43|179.63|181.44|179.64|181.6|179.8|181.08|179.28|341
1631992800000|2021-09-18 19:20:00|181.43|179.63|181.35|179.55|181.43|179.63|181.26|179.46|176
1631993100000|2021-09-18 19:25:00|181.34|179.54|181.46|179.66|181.46|179.66|181.24|179.44|174
1631993400000|2021-09-18 19:30:00|181.47|179.67|181.36|179.56|181.47|179.67|181.14|179.34|244
1631993700000|2021-09-18 19:35:00|181.35|179.55|181.28|179.48|181.35|179.55|181.17|179.37|133
1631994000000|2021-09-18 19:40:00|181.27|179.47|181.74|179.94|181.75|179.95|181.26|179.46|182
1631994300000|2021-09-18 19:45:00|181.73|179.93|181.66|179.86|181.74|179.94|181.58|179.78|187
1631994600000|2021-09-18 19:50:00|181.65|179.85|181.76|179.96|181.81|180.01|181.64|179.84|151
1631994900000|2021-09-18 19:55:00|181.77|179.97|182.19|180.39|182.2|180.4|181.67|179.87|254
1631995200000|2021-09-18 20:00:00|182.17|180.37|181|179.2|182.19|180.39|180.93|179.13|457
1631995500000|2021-09-18 20:05:00|181.01|179.21|181.02|179.22|181.15|179.35|180.59|178.79|530
1631995800000|2021-09-18 20:10:00|181.01|179.21|180.51|178.71|181.01|179.21|180.33|178.53|461
1631996100000|2021-09-18 20:15:00|180.5|178.7|180.4|178.6|180.61|178.81|180.23|178.43|409
1631996400000|2021-09-18 20:20:00|180.39|178.59|180.27|178.47|180.4|178.6|180.11|178.31|356
1631996700000|2021-09-18 20:25:00|180.26|178.46|180.09|178.29|180.28|178.48|180.08|178.28|317
1631997000000|2021-09-18 20:30:00|180.1|178.3|180.34|178.54|180.42|178.62|179.85|178.05|437
1631997300000|2021-09-18 20:35:00|180.33|178.53|180.08|178.28|180.35|178.55|179.97|178.17|243
1631997600000|2021-09-18 20:40:00|180.09|178.29|180.24|178.44|180.26|178.46|179.99|178.19|217
1631997900000|2021-09-18 20:45:00|180.23|178.43|180.81|179.01|181.05|179.25|180.21|178.41|275
1631998200000|2021-09-18 20:50:00|180.8|179|180.77|178.97|180.88|179.08|180.74|178.94|260
1631998500000|2021-09-18 20:55:00|180.78|178.98|180.49|178.69|180.78|178.98|180.47|178.67|225
1631998800000|2021-09-18 21:00:00|180.48|178.68|180.45|178.65|180.57|178.77|180.31|178.51|225
1631999100000|2021-09-18 21:05:00|180.46|178.66|180.79|178.99|180.9|179.1|180.46|178.66|194
1631999400000|2021-09-18 21:10:00|180.78|178.98|181.22|179.42|181.24|179.44|180.78|178.98|231
1631999700000|2021-09-18 21:15:00|181.21|179.41|181.13|179.33|181.21|179.41|180.99|179.19|127
1632000000000|2021-09-18 21:20:00|181.14|179.34|181.27|179.47|181.41|179.61|181.09|179.29|146
1632000300000|2021-09-18 21:25:00|181.26|179.46|181.27|179.47|181.33|179.53|181.17|179.37|135
1632000600000|2021-09-18 21:30:00|181.26|179.46|181.22|179.42|181.3|179.5|181.2|179.4|61
1632000900000|2021-09-18 21:35:00|181.2|179.4|181.06|179.26|181.2|179.4|181.02|179.22|119
1632001200000|2021-09-18 21:40:00|181.07|179.27|181.25|179.45|181.45|179.65|181.06|179.26|95
1632001500000|2021-09-18 21:45:00|181.23|179.43|181.5|179.7|181.5|179.7|181.18|179.38|98
1632001800000|2021-09-18 21:50:00|181.49|179.69|181.48|179.68|181.61|179.81|181.4|179.6|106
1632002100000|2021-09-18 21:55:00|181.47|179.67|181.17|179.37|181.47|179.67|181.1|179.3|118
1632002400000|2021-09-18 22:00:00|181.16|179.36|181.47|179.67|181.49|179.69|180.94|179.14|248
1632002700000|2021-09-18 22:05:00|181.46|179.66|182.2|180.4|182.2|180.4|181.24|179.44|289
1632003000000|2021-09-18 22:10:00|182.27|180.47|181.82|180.02|182.35|180.55|181.67|179.87|228
1632003300000|2021-09-18 22:15:00|181.81|180.01|181.59|179.79|181.81|180.01|181.55|179.75|150
1632003600000|2021-09-18 22:20:00|181.58|179.78|181.91|180.11|182.02|180.22|181.44|179.64|277
1632003900000|2021-09-18 22:25:00|181.92|180.12|182.04|180.24|182.05|180.25|181.81|180.01|208
1632004200000|2021-09-18 22:30:00|182.03|180.23|181.78|179.98|182.03|180.23|181.66|179.86|235
1632004500000|2021-09-18 22:35:00|181.77|179.97|181.49|179.69|181.77|179.97|181.46|179.66|160
1632004800000|2021-09-18 22:40:00|181.48|179.68|181.68|179.88|181.71|179.91|181.38|179.58|283
1632005100000|2021-09-18 22:45:00|181.69|179.89|181.55|179.75|181.69|179.89|181.4|179.6|172
1632005400000|2021-09-18 22:50:00|181.54|179.74|181.35|179.55|181.54|179.74|181.29|179.49|208
1632005700000|2021-09-18 22:55:00|181.36|179.56|181.99|180.19|181.99|180.19|181.3|179.5|262
1632006000000|2021-09-18 23:00:00|181.98|180.18|181.77|179.97|182|180.2|181.77|179.97|241
1632006300000|2021-09-18 23:05:00|181.74|179.94|181.38|179.58|181.74|179.94|181.29|179.49|184
1632006600000|2021-09-18 23:10:00|181.37|179.57|182.38|180.58|182.65|180.85|181.37|179.57|555
1632006900000|2021-09-18 23:15:00|182.39|180.59|182.37|180.57|182.69|180.89|182.18|180.38|455
1632007200000|2021-09-18 23:20:00|182.38|180.58|182.1|180.3|182.41|180.61|182.06|180.26|255
1632007500000|2021-09-18 23:25:00|182.11|180.31|181.98|180.18|182.11|180.31|181.67|179.87|255
1632007800000|2021-09-18 23:30:00|181.97|180.17|181.92|180.12|181.98|180.18|181.58|179.78|320
1632008100000|2021-09-18 23:35:00|181.9|180.1|181.7|179.9|181.91|180.11|181.67|179.87|205
1632008400000|2021-09-18 23:40:00|181.71|179.91|181.88|180.08|181.94|180.14|181.69|179.89|189
1632008700000|2021-09-18 23:45:00|181.89|180.09|182.09|180.29|182.09|180.29|181.86|180.06|195
1632009000000|2021-09-18 23:50:00|182.1|180.3|182.2|180.4|182.23|180.43|181.98|180.18|204
1632009300000|2021-09-18 23:55:00|182.21|180.41|182.29|180.49|182.53|180.73|182.03|180.23|299
1632009600000|2021-09-19 00:00:00|182.28|180.48|182.56|180.76|182.61|180.81|182|180.2|373
1632009900000|2021-09-19 00:05:00|182.55|180.75|182.01|180.21|182.56|180.76|181.69|179.89|299
1632010200000|2021-09-19 00:10:00|182|180.2|181.81|180.01|182|180.2|181.68|179.88|276
1632010500000|2021-09-19 00:15:00|181.8|180|181.7|179.9|181.8|180|181.65|179.85|168
1632010800000|2021-09-19 00:20:00|181.69|179.89|181.3|179.5|181.69|179.89|181.29|179.49|215
1632011100000|2021-09-19 00:25:00|181.31|179.51|180.91|179.11|181.32|179.52|180.88|179.08|364
1632011400000|2021-09-19 00:30:00|180.9|179.1|181.2|179.4|181.22|179.42|180.9|179.1|266
1632011700000|2021-09-19 00:35:00|181.19|179.39|180.81|179.01|181.21|179.41|180.81|179.01|233
1632012000000|2021-09-19 00:40:00|180.8|179|180.51|178.71|180.83|179.03|180.46|178.66|314
1632012300000|2021-09-19 00:45:00|180.52|178.72|180.37|178.57|180.55|178.75|180.32|178.52|282
1632012600000|2021-09-19 00:50:00|180.38|178.58|180.32|178.52|180.49|178.69|180.3|178.5|172
1632012900000|2021-09-19 00:55:00|180.28|178.48|180.07|178.27|180.38|178.58|180.06|178.26|230
1632013200000|2021-09-19 01:00:00|180.08|178.28|179.91|178.11|180.09|178.29|179.53|177.73|410
1632013500000|2021-09-19 01:05:00|179.9|178.1|179.93|178.13|180.25|178.45|179.64|177.84|365
1632013800000|2021-09-19 01:10:00|179.94|178.14|180.08|178.28|180.09|178.29|179.85|178.05|241
1632014100000|2021-09-19 01:15:00|180.07|178.27|179.67|177.87|180.07|178.27|179.52|177.72|314
1632014400000|2021-09-19 01:20:00|179.66|177.86|179.59|177.79|179.67|177.87|179.46|177.66|300
1632014700000|2021-09-19 01:25:00|179.6|177.8|179.53|177.73|179.61|177.81|179.43|177.63|217
1632015000000|2021-09-19 01:30:00|179.52|177.72|179.7|177.9|179.75|177.95|179.27|177.47|382
1632015300000|2021-09-19 01:35:00|179.71|177.91|179.87|178.07|179.94|178.14|179.71|177.91|207
1632015600000|2021-09-19 01:40:00|179.86|178.06|180.37|178.57|180.37|178.57|179.86|178.06|180
1632015900000|2021-09-19 01:45:00|180.38|178.58|180.97|179.17|181|179.2|180.38|178.58|341
1632016200000|2021-09-19 01:50:00|180.98|179.18|181.42|179.62|181.51|179.71|180.96|179.16|288
1632016500000|2021-09-19 01:55:00|181.41|179.61|181.51|179.71|181.75|179.95|181.38|179.58|265
1632016800000|2021-09-19 02:00:00|181.5|179.7|181.1|179.3|181.5|179.7|181.08|179.28|239
1632017100000|2021-09-19 02:05:00|181.11|179.31|181.12|179.32|181.18|179.38|180.98|179.18|215
1632017400000|2021-09-19 02:10:00|181.11|179.31|181.17|179.37|181.29|179.49|180.98|179.18|249
1632017700000|2021-09-19 02:15:00|181.18|179.38|181.96|180.16|181.99|180.19|181.16|179.36|315
1632018000000|2021-09-19 02:20:00|181.94|180.14|181.97|180.17|182|180.2|181.8|180|236
1632018300000|2021-09-19 02:25:00|181.98|180.18|181.87|180.07|181.99|180.19|181.74|179.94|210
1632018600000|2021-09-19 02:30:00|181.88|180.08|181.45|179.65|181.89|180.09|181.44|179.64|281
1632018900000|2021-09-19 02:35:00|181.44|179.64|181.25|179.45|181.44|179.64|181.25|179.45|240
1632019200000|2021-09-19 02:40:00|181.26|179.46|181.18|179.38|181.37|179.57|181|179.2|234
1632019500000|2021-09-19 02:45:00|181.19|179.39|181.32|179.52|181.34|179.54|181.03|179.23|254
1632019800000|2021-09-19 02:50:00|181.33|179.53|181.37|179.57|181.41|179.61|181.26|179.46|217
1632020100000|2021-09-19 02:55:00|181.38|179.58|181.42|179.62|181.49|179.69|181.36|179.56|193
1632020400000|2021-09-19 03:00:00|181.43|179.63|181.41|179.61|181.55|179.75|181.31|179.51|211
1632020700000|2021-09-19 03:05:00|181.4|179.6|180.99|179.19|181.4|179.6|180.97|179.17|175
1632021000000|2021-09-19 03:10:00|180.98|179.18|180.99|179.19|181.12|179.32|180.96|179.16|149
1632021300000|2021-09-19 03:15:00|180.98|179.18|180.2|178.4|180.99|179.19|180.17|178.37|315
1632021600000|2021-09-19 03:20:00|180.21|178.41|180.51|178.71|180.51|178.71|180.19|178.39|266
1632021900000|2021-09-19 03:25:00|180.5|178.7|180.51|178.71|180.52|178.72|180.27|178.47|236
1632022200000|2021-09-19 03:30:00|180.52|178.72|180.4|178.6|180.64|178.84|180.38|178.58|184
1632022500000|2021-09-19 03:35:00|180.39|178.59|180.58|178.78|180.72|178.92|180.23|178.43|264
1632022800000|2021-09-19 03:40:00|180.59|178.79|180.71|178.91|180.77|178.97|180.57|178.77|215
1632023100000|2021-09-19 03:45:00|180.72|178.92|180.63|178.83|180.73|178.93|180.6|178.8|228
1632023400000|2021-09-19 03:50:00|180.62|178.82|180.52|178.72|180.64|178.84|180.5|178.7|179
1632023700000|2021-09-19 03:55:00|180.51|178.71|180.38|178.58|180.52|178.72|180.23|178.43|211
1632024000000|2021-09-19 04:00:00|180.37|178.57|180.22|178.42|180.38|178.58|180.19|178.39|196
1632024300000|2021-09-19 04:05:00|180.23|178.43|180.95|179.15|180.95|179.15|180.22|178.42|222
1632024600000|2021-09-19 04:10:00|180.94|179.14|180.88|179.08|181.19|179.39|180.76|178.96|261
1632024900000|2021-09-19 04:15:00|180.87|179.07|181.02|179.22|181.03|179.23|180.86|179.06|161
1632025200000|2021-09-19 04:20:00|181.01|179.21|180.93|179.13|181.11|179.31|180.85|179.05|281
1632025500000|2021-09-19 04:25:00|180.9|179.1|180.39|178.59|180.93|179.13|180.39|178.59|259
1632025800000|2021-09-19 04:30:00|180.4|178.6|180.3|178.5|180.53|178.73|180.22|178.42|227
1632026100000|2021-09-19 04:35:00|180.29|178.49|180.27|178.47|180.42|178.62|180.22|178.42|201
1632026400000|2021-09-19 04:40:00|180.24|178.44|180.2|178.4|180.26|178.46|180.01|178.21|230
1632026700000|2021-09-19 04:45:00|180.19|178.39|180.12|178.32|180.2|178.4|180.08|178.28|183
1632027000000|2021-09-19 04:50:00|180.13|178.33|180.51|178.71|180.75|178.95|180.13|178.33|221
1632027300000|2021-09-19 04:55:00|180.52|178.72|180.82|179.02|180.91|179.11|180.49|178.69|205
1632027600000|2021-09-19 05:00:00|180.81|179.01|180.73|178.93|180.84|179.04|180.49|178.69|255
1632027900000|2021-09-19 05:05:00|180.75|178.95|180.91|179.11|181.08|179.28|180.75|178.95|164
1632028200000|2021-09-19 05:10:00|180.92|179.12|180.96|179.16|181.09|179.29|180.89|179.09|172
1632028500000|2021-09-19 05:15:00|180.95|179.15|180.97|179.17|181.02|179.22|180.92|179.12|176
1632028800000|2021-09-19 05:20:00|180.98|179.18|181|179.2|181.12|179.32|180.97|179.17|214
1632029100000|2021-09-19 05:25:00|180.99|179.19|181.15|179.35|181.25|179.45|180.97|179.17|239
1632029400000|2021-09-19 05:30:00|181.16|179.36|181.33|179.53|181.36|179.56|181.02|179.22|186
1632029700000|2021-09-19 05:35:00|181.36|179.56|181.58|179.78|181.64|179.84|181.36|179.56|269
1632030000000|2021-09-19 05:40:00|181.59|179.79|181.66|179.86|181.74|179.94|181.56|179.76|182
1632030300000|2021-09-19 05:45:00|181.65|179.85|181.4|179.6|181.7|179.9|181.29|179.49|199
1632030600000|2021-09-19 05:50:00|181.39|179.59|181.38|179.58|181.44|179.64|181.37|179.57|194
1632030900000|2021-09-19 05:55:00|181.4|179.6|181.67|179.87|181.82|180.02|181.38|179.58|266
1632031200000|2021-09-19 06:00:00|181.68|179.88|181.66|179.86|181.77|179.97|181.56|179.76|331
1632031500000|2021-09-19 06:05:00|181.67|179.87|181.49|179.69|181.7|179.9|181.43|179.63|177
1632031800000|2021-09-19 06:10:00|181.48|179.68|181.38|179.58|181.6|179.8|181.33|179.53|221
1632032100000|2021-09-19 06:15:00|181.37|179.57|181.06|179.26|181.44|179.64|181.05|179.25|272
1632032400000|2021-09-19 06:20:00|181.07|179.27|180.89|179.09|181.07|179.27|180.7|178.9|251
1632032700000|2021-09-19 06:25:00|180.88|179.08|180.92|179.12|181|179.2|180.78|178.98|209
1632033000000|2021-09-19 06:30:00|180.93|179.13|181.07|179.27|181.11|179.31|180.9|179.1|127
1632033300000|2021-09-19 06:35:00|181.08|179.28|181.3|179.5|181.31|179.51|181.08|179.28|149
1632033600000|2021-09-19 06:40:00|181.29|179.49|181.29|179.49|181.4|179.6|181.26|179.46|200
1632033900000|2021-09-19 06:45:00|181.28|179.48|181.23|179.43|181.29|179.49|181.21|179.41|124
1632034200000|2021-09-19 06:50:00|181.24|179.44|181.29|179.49|181.32|179.52|180.76|178.96|313
1632034500000|2021-09-19 06:55:00|181.28|179.48|181.76|179.96|181.76|179.96|181.28|179.48|347
1632034800000|2021-09-19 07:00:00|181.73|179.93|181.8|180|182.54|180.74|181.71|179.91|464
1632035100000|2021-09-19 07:05:00|181.79|179.99|181.85|180.05|181.89|180.09|181.59|179.79|276
1632035400000|2021-09-19 07:10:00|181.86|180.06|181.6|179.8|181.91|180.11|181.59|179.79|279
1632035700000|2021-09-19 07:15:00|181.58|179.78|181.33|179.53|181.61|179.81|181.32|179.52|219
1632036000000|2021-09-19 07:20:00|181.32|179.52|181.26|179.46|181.49|179.69|181.2|179.4|268
1632036300000|2021-09-19 07:25:00|181.27|179.47|181.18|179.38|181.27|179.47|181.07|179.27|274
1632036600000|2021-09-19 07:30:00|181.19|179.39|181.42|179.62|181.46|179.66|181.19|179.39|178
1632036900000|2021-09-19 07:35:00|181.41|179.61|181.63|179.83|181.63|179.83|181.38|179.58|124
1632037200000|2021-09-19 07:40:00|181.62|179.82|181.41|179.61|181.69|179.89|181.41|179.61|200
1632037500000|2021-09-19 07:45:00|181.42|179.62|181.58|179.78|181.6|179.8|180.89|179.09|306
1632037800000|2021-09-19 07:50:00|181.59|179.79|181.98|180.18|182.27|180.47|181.58|179.78|328
1632038100000|2021-09-19 07:55:00|181.99|180.19|181.98|180.18|182.19|180.39|181.81|180.01|287
1632038400000|2021-09-19 08:00:00|181.99|180.19|181.77|179.97|182.21|180.41|181.67|179.87|243
1632038700000|2021-09-19 08:05:00|181.76|179.96|182.12|180.32|182.18|180.38|181.76|179.96|314
1632039000000|2021-09-19 08:10:00|182.13|180.33|182.14|180.34|182.23|180.43|182.06|180.26|282
1632039300000|2021-09-19 08:15:00|182.15|180.35|181.94|180.14|182.21|180.41|181.84|180.04|231
1632039600000|2021-09-19 08:20:00|181.95|180.15|181.96|180.16|182.01|180.21|181.9|180.1|245
1632039900000|2021-09-19 08:25:00|181.97|180.17|181.83|180.03|182.05|180.25|181.68|179.88|264
1632040200000|2021-09-19 08:30:00|181.81|180.01|182.02|180.22|182.03|180.23|181.81|180.01|220
1632040500000|2021-09-19 08:35:00|182.03|180.23|182.03|180.23|182.17|180.37|181.99|180.19|177
1632040800000|2021-09-19 08:40:00|182.02|180.22|182.1|180.3|182.19|180.39|181.98|180.18|255
1632041100000|2021-09-19 08:45:00|182.11|180.31|182.15|180.35|182.17|180.37|182.04|180.24|177
1632041400000|2021-09-19 08:50:00|182.16|180.36|182.02|180.22|182.17|180.37|181.91|180.11|232
1632041700000|2021-09-19 08:55:00|182.01|180.21|182.12|180.32|182.14|180.34|181.92|180.12|230
1632042000000|2021-09-19 09:00:00|182.13|180.33|182.14|180.34|182.27|180.47|182.11|180.31|189
1632042300000|2021-09-19 09:05:00|182.13|180.33|182.21|180.41|182.25|180.45|182.11|180.31|187
1632042600000|2021-09-19 09:10:00|182.22|180.42|181.73|179.93|182.43|180.63|181.73|179.93|283
1632042900000|2021-09-19 09:15:00|181.72|179.92|181.71|179.91|181.95|180.15|181.4|179.6|330
1632043200000|2021-09-19 09:20:00|181.7|179.9|181.77|179.97|181.94|180.14|181.7|179.9|158
1632043500000|2021-09-19 09:25:00|181.78|179.98|181.88|180.08|181.91|180.11|181.64|179.84|256
1632043800000|2021-09-19 09:30:00|181.89|180.09|181.83|180.03|182.16|180.36|181.77|179.97|269
1632044100000|2021-09-19 09:35:00|181.84|180.04|181.89|180.09|182.15|180.35|181.84|180.04|193
1632044400000|2021-09-19 09:40:00|181.88|180.08|182.05|180.25|182.22|180.42|181.88|180.08|192
1632044700000|2021-09-19 09:45:00|182.06|180.26|182.14|180.34|182.29|180.49|182.06|180.26|152
1632045000000|2021-09-19 09:50:00|182.15|180.35|182.14|180.34|182.36|180.56|182.13|180.33|187
1632045300000|2021-09-19 09:55:00|182.15|180.35|182.14|180.34|182.34|180.54|182.11|180.31|180
1632045600000|2021-09-19 10:00:00|182.15|180.35|182.14|180.34|182.29|180.49|182|180.2|276
1632045900000|2021-09-19 10:05:00|182.15|180.35|181.73|179.93|182.18|180.38|181.68|179.88|198
1632046200000|2021-09-19 10:10:00|181.72|179.92|181.55|179.75|181.86|180.06|181.53|179.73|201
1632046500000|2021-09-19 10:15:00|181.54|179.74|181.45|179.65|181.56|179.76|181.21|179.41|314
1632046800000|2021-09-19 10:20:00|181.44|179.64|181.26|179.46|181.57|179.77|181.19|179.39|228
1632047100000|2021-09-19 10:25:00|181.27|179.47|181.37|179.57|181.4|179.6|181.15|179.35|224
1632047400000|2021-09-19 10:30:00|181.36|179.56|181.17|179.37|181.58|179.78|181.16|179.36|303
1632047700000|2021-09-19 10:35:00|181.19|179.39|181.17|179.37|181.23|179.43|181.03|179.23|243
1632048000000|2021-09-19 10:40:00|181.16|179.36|181.23|179.43|181.3|179.5|181.14|179.34|246
1632048300000|2021-09-19 10:45:00|181.24|179.44|181.15|179.35|181.37|179.57|181.14|179.34|245
1632048600000|2021-09-19 10:50:00|181.16|179.36|181.05|179.25|181.22|179.42|181.02|179.22|225
1632048900000|2021-09-19 10:55:00|181.04|179.24|181.08|179.28|181.1|179.3|181.04|179.24|193
1632049200000|2021-09-19 11:00:00|181.09|179.29|180.64|178.84|181.09|179.29|180.3|178.5|421
1632049500000|2021-09-19 11:05:00|180.65|178.85|180.2|178.4|180.68|178.88|180.15|178.35|376
1632049800000|2021-09-19 11:10:00|180.21|178.41|180.07|178.27|180.37|178.57|180.03|178.23|283
1632050100000|2021-09-19 11:15:00|180.06|178.26|179.89|178.09|180.26|178.46|179.72|177.92|399
1632050400000|2021-09-19 11:20:00|179.88|178.08|180.1|178.3|180.1|178.3|179.84|178.04|277
1632050700000|2021-09-19 11:25:00|180.09|178.29|179.97|178.17|180.09|178.29|179.9|178.1|244
1632051000000|2021-09-19 11:30:00|180.01|178.21|179.76|177.96|180.09|178.29|179.75|177.95|184
1632051300000|2021-09-19 11:35:00|179.77|177.97|179.66|177.86|179.95|178.15|179.51|177.71|390
1632051600000|2021-09-19 11:40:00|179.65|177.85|179.38|177.58|179.73|177.93|179.13|177.33|464
1632051900000|2021-09-19 11:45:00|179.39|177.59|177.49|175.69|179.39|177.59|176.84|175.04|763
1632052200000|2021-09-19 11:50:00|177.48|175.68|178.05|176.25|178.05|176.25|176.89|175.09|760
1632052500000|2021-09-19 11:55:00|178.07|176.27|177.6|175.8|178.27|176.47|177.27|175.47|639
1632052800000|2021-09-19 12:00:00|177.57|175.77|177.41|175.61|177.57|175.77|177.02|175.22|666
1632053100000|2021-09-19 12:05:00|177.39|175.59|177.53|175.73|177.59|175.79|177.09|175.29|563
1632053400000|2021-09-19 12:10:00|177.52|175.72|178.34|176.54|178.47|176.67|177.44|175.64|449
1632053700000|2021-09-19 12:15:00|178.35|176.55|178.32|176.52|178.73|176.93|178.21|176.41|460
1632054000000|2021-09-19 12:20:00|178.33|176.53|178.47|176.67|178.59|176.79|178.23|176.43|364
1632054300000|2021-09-19 12:25:00|178.48|176.68|178.15|176.35|178.49|176.69|177.88|176.08|388
1632054600000|2021-09-19 12:30:00|178.14|176.34|177.68|175.88|178.2|176.4|177.53|175.73|419
1632054900000|2021-09-19 12:35:00|177.67|175.87|177.82|176.02|177.84|176.04|177.25|175.45|460
1632055200000|2021-09-19 12:40:00|177.83|176.03|177.82|176.02|177.87|176.07|177.52|175.72|291
1632055500000|2021-09-19 12:45:00|177.81|176.01|177.96|176.16|178.05|176.25|177.55|175.75|359
1632055800000|2021-09-19 12:50:00|177.97|176.17|177.93|176.13|178.14|176.34|177.86|176.06|257
1632056100000|2021-09-19 12:55:00|177.94|176.14|178.07|176.27|178.21|176.41|177.82|176.02|252
1632056400000|2021-09-19 13:00:00|178.08|176.28|178.48|176.68|178.51|176.71|177.7|175.9|350
1632056700000|2021-09-19 13:05:00|178.49|176.69|178.63|176.83|178.63|176.83|178.36|176.56|328
1632057000000|2021-09-19 13:10:00|178.62|176.82|178.33|176.53|178.62|176.82|178.26|176.46|231
1632057300000|2021-09-19 13:15:00|178.32|176.52|178.28|176.48|178.41|176.61|178.19|176.39|300
1632057600000|2021-09-19 13:20:00|178.29|176.49|178.18|176.38|178.29|176.49|178.17|176.37|231
1632057900000|2021-09-19 13:25:00|178.17|176.37|178.14|176.34|178.19|176.39|177.8|176|313
1632058200000|2021-09-19 13:30:00|178.13|176.33|178.2|176.4|178.46|176.66|178.11|176.31|243
1632058500000|2021-09-19 13:35:00|178.19|176.39|178.05|176.25|178.33|176.53|178|176.2|183
1632058800000|2021-09-19 13:40:00|178.04|176.24|178.41|176.61|178.43|176.63|177.91|176.11|254
1632059100000|2021-09-19 13:45:00|178.4|176.6|178.6|176.8|178.63|176.83|178.35|176.55|240
1632059400000|2021-09-19 13:50:00|178.62|176.82|178.48|176.68|178.72|176.92|178.48|176.68|189
1632059700000|2021-09-19 13:55:00|178.49|176.69|178.43|176.63|178.52|176.72|178.31|176.51|266
1632060000000|2021-09-19 14:00:00|178.41|176.61|178.32|176.52|178.42|176.62|178.06|176.26|292
1632060300000|2021-09-19 14:05:00|178.31|176.51|178.84|177.04|178.85|177.05|178.31|176.51|214
1632060600000|2021-09-19 14:10:00|178.83|177.03|178.82|177.02|178.92|177.12|178.57|176.77|328
1632060900000|2021-09-19 14:15:00|178.81|177.01|178.9|177.1|178.97|177.17|178.73|176.93|278
1632061200000|2021-09-19 14:20:00|178.91|177.11|178.73|176.93|178.91|177.11|178.71|176.91|325
1632061500000|2021-09-19 14:25:00|178.74|176.94|178.53|176.73|178.75|176.95|178.52|176.72|205
1632061800000|2021-09-19 14:30:00|178.52|176.72|178.55|176.75|178.68|176.88|178.52|176.72|174
1632062100000|2021-09-19 14:35:00|178.56|176.76|178.59|176.79|178.64|176.84|178.49|176.69|214
1632062400000|2021-09-19 14:40:00|178.6|176.8|178.86|177.06|178.96|177.16|178.58|176.78|304
1632062700000|2021-09-19 14:45:00|178.87|177.07|178.98|177.18|179.05|177.25|178.87|177.07|172
1632063000000|2021-09-19 14:50:00|178.99|177.19|178.82|177.02|179.07|177.27|178.79|176.99|244
1632063300000|2021-09-19 14:55:00|178.81|177.01|178.77|176.97|178.92|177.12|178.76|176.96|199
1632063600000|2021-09-19 15:00:00|178.76|176.96|178.78|176.98|178.85|177.05|178.74|176.94|215
1632063900000|2021-09-19 15:05:00|178.79|176.99|178.83|177.03|178.97|177.17|178.75|176.95|160
1632064200000|2021-09-19 15:10:00|178.84|177.04|178.56|176.76|178.84|177.04|178.42|176.62|188
1632064500000|2021-09-19 15:15:00|178.57|176.77|178.72|176.92|178.85|177.05|178.55|176.75|240
1632064800000|2021-09-19 15:20:00|178.71|176.91|178.7|176.9|178.95|177.15|178.62|176.82|250
1632065100000|2021-09-19 15:25:00|178.71|176.91|178.8|177|178.92|177.12|178.69|176.89|201
1632065400000|2021-09-19 15:30:00|178.81|177.01|178.81|177.01|178.86|177.06|178.79|176.99|134
1632065700000|2021-09-19 15:35:00|178.8|177|179.2|177.4|179.21|177.41|178.79|176.99|234
1632066000000|2021-09-19 15:40:00|179.21|177.41|179.28|177.48|179.52|177.72|179.2|177.4|268
1632066300000|2021-09-19 15:45:00|179.29|177.49|179.01|177.21|179.4|177.6|178.99|177.19|190
1632066600000|2021-09-19 15:50:00|179|177.2|179.12|177.32|179.18|177.38|178.97|177.17|186
1632066900000|2021-09-19 15:55:00|179.13|177.33|179.13|177.33|179.27|177.47|179|177.2|220
1632067200000|2021-09-19 16:00:00|179.12|177.32|178.97|177.17|179.51|177.71|178.78|176.98|298
1632067500000|2021-09-19 16:05:00|178.98|177.18|178.67|176.87|178.98|177.18|178.5|176.7|229
1632067800000|2021-09-19 16:10:00|178.66|176.86|179.02|177.22|179.05|177.25|178.66|176.86|144
1632068100000|2021-09-19 16:15:00|179.01|177.21|179.06|177.26|179.17|177.37|179.01|177.21|180
1632068400000|2021-09-19 16:20:00|179.07|177.27|179.06|177.26|179.19|177.39|179.06|177.26|212
1632068700000|2021-09-19 16:25:00|179.07|177.27|178.89|177.09|179.09|177.29|178.87|177.07|149
1632069000000|2021-09-19 16:30:00|178.87|177.07|178.79|176.99|178.91|177.11|178.78|176.98|134
1632069300000|2021-09-19 16:35:00|178.78|176.98|178.71|176.91|178.89|177.09|178.7|176.9|250
1632069600000|2021-09-19 16:40:00|178.7|176.9|178.12|176.32|178.8|177|178.1|176.3|271
1632069900000|2021-09-19 16:45:00|178.11|176.31|178.29|176.49|178.35|176.55|178.09|176.29|190
1632070200000|2021-09-19 16:50:00|178.3|176.5|177.82|176.02|178.32|176.52|177.78|175.98|173
1632070500000|2021-09-19 16:55:00|177.83|176.03|177.72|175.92|177.9|176.1|177.69|175.89|264
1632070800000|2021-09-19 17:00:00|177.71|175.91|178.11|176.31|178.12|176.32|177.62|175.82|214
1632071100000|2021-09-19 17:05:00|178.12|176.32|178.36|176.56|178.56|176.76|178.09|176.29|202
1632071400000|2021-09-19 17:10:00|178.35|176.55|177.98|176.18|178.38|176.58|177.97|176.17|213
1632071700000|2021-09-19 17:15:00|177.99|176.19|178.19|176.39|178.19|176.39|177.8|176|172
1632072000000|2021-09-19 17:20:00|178.2|176.4|178.08|176.28|178.27|176.47|178.06|176.26|179
1632072300000|2021-09-19 17:25:00|178.09|176.29|177.62|175.82|178.11|176.31|177.29|175.49|295
1632072600000|2021-09-19 17:30:00|177.61|175.81|176.63|174.83|177.62|175.82|176.45|174.65|410
1632072900000|2021-09-19 17:35:00|176.64|174.84|176.24|174.44|176.74|174.94|176.23|174.43|254
1632073200000|2021-09-19 17:40:00|176.21|174.41|175.73|173.93|176.31|174.51|175.68|173.88|359
1632073500000|2021-09-19 17:45:00|175.74|173.94|175.84|174.04|176.08|174.28|175.68|173.88|355
1632073800000|2021-09-19 17:50:00|175.85|174.05|176.05|174.25|176.06|174.26|175.6|173.8|303
1632074100000|2021-09-19 17:55:00|176.06|174.26|176.18|174.38|176.54|174.74|176.02|174.22|311
1632074400000|2021-09-19 18:00:00|176.17|174.37|176.02|174.22|176.29|174.49|175.83|174.03|313
1632074700000|2021-09-19 18:05:00|176.01|174.21|176.52|174.72|176.52|174.72|175.99|174.19|271
1632075000000|2021-09-19 18:10:00|176.53|174.73|176.32|174.52|176.58|174.78|176.24|174.44|246
1632075300000|2021-09-19 18:15:00|176.33|174.53|176.33|174.53|176.42|174.62|176.26|174.46|181
1632075600000|2021-09-19 18:20:00|176.32|174.52|176.8|175|176.81|175.01|176.24|174.44|203
1632075900000|2021-09-19 18:25:00|176.79|174.99|177.47|175.67|177.47|175.67|176.78|174.98|230
1632076200000|2021-09-19 18:30:00|177.46|175.66|178.74|176.94|178.92|177.12|177.46|175.66|471
1632076500000|2021-09-19 18:35:00|178.73|176.93|178.38|176.58|178.76|176.96|178.37|176.57|311
1632076800000|2021-09-19 18:40:00|178.39|176.59|178.01|176.21|178.42|176.62|177.97|176.17|219
1632077100000|2021-09-19 18:45:00|178.02|176.22|177.47|175.67|178.18|176.38|177.46|175.66|367
1632077400000|2021-09-19 18:50:00|177.48|175.68|177.62|175.82|177.71|175.91|177.23|175.43|308
1632077700000|2021-09-19 18:55:00|177.63|175.83|177.6|175.8|177.77|175.97|177.53|175.73|252
1632078000000|2021-09-19 19:00:00|177.61|175.81|177.38|175.58|177.69|175.89|177.31|175.51|268
1632078300000|2021-09-19 19:05:00|177.37|175.57|177.3|175.5|177.48|175.68|177.25|175.45|178
1632078600000|2021-09-19 19:10:00|177.31|175.51|177|175.2|177.33|175.53|176.97|175.17|241
1632078900000|2021-09-19 19:15:00|177.01|175.21|176.95|175.15|177.18|175.38|176.9|175.1|199
1632079200000|2021-09-19 19:20:00|176.96|175.16|176.82|175.02|176.96|175.16|176.35|174.55|354
1632079500000|2021-09-19 19:25:00|176.85|175.05|176.72|174.92|177.05|175.25|176.69|174.89|229
1632079800000|2021-09-19 19:30:00|176.73|174.93|176.58|174.78|176.73|174.93|176.4|174.6|262
1632080100000|2021-09-19 19:35:00|176.57|174.77|176.49|174.69|176.61|174.81|176.38|174.58|165
1632080400000|2021-09-19 19:40:00|176.5|174.7|176.87|174.07|176.89|174.81|176.09|174.05|193
1632080700000|2021-09-19 19:45:00|176.88|174.08|176.53|173.73|177.1|174.3|176.45|173.65|237
1632081000000|2021-09-19 19:50:00|176.52|173.72|176.56|173.76|176.69|173.89|176.32|173.52|214
1632081300000|2021-09-19 19:55:00|176.57|173.77|176.64|173.84|176.65|173.85|176.28|173.48|289
1632081600000|2021-09-19 20:00:00|176.65|173.85|176.67|173.87|176.67|173.87|176.1|173.3|330
1632081900000|2021-09-19 20:05:00|176.69|173.89|178.85|176.05|178.88|176.08|176.64|173.84|429
1632082200000|2021-09-19 20:10:00|178.82|176.02|177.59|174.79|178.82|176.02|177.54|174.74|353
1632082500000|2021-09-19 20:15:00|177.6|174.8|178.07|175.27|178.08|175.28|177.43|174.63|281
1632082800000|2021-09-19 20:20:00|178.06|175.26|177.91|175.11|178.13|175.33|177.72|174.92|257
1632083100000|2021-09-19 20:25:00|177.9|175.1|177.96|175.16|178.03|175.23|177.87|175.07|190
1632083400000|2021-09-19 20:30:00|177.95|175.15|177.94|175.14|178.05|175.25|177.86|175.06|118
1632083700000|2021-09-19 20:35:00|177.96|175.16|178.25|175.45|178.27|175.47|177.91|175.11|190
1632084000000|2021-09-19 20:40:00|178.26|175.46|178.24|175.44|178.43|175.63|178.21|175.41|184
1632084300000|2021-09-19 20:45:00|178.23|175.43|178.49|175.69|178.53|175.73|178.16|175.36|197
1632084600000|2021-09-19 20:50:00|178.46|175.66|178.47|175.67|178.5|175.7|178.44|175.64|147
1632084900000|2021-09-19 20:55:00|178.46|175.66|178.45|175.65|178.6|175.8|178.29|175.49|195
1632085200000|2021-09-19 21:00:00|178.44|175.64|178.54|175.74|178.68|175.88|178.26|175.46|233
1632085500000|2021-09-19 21:05:00|178.55|175.75|178.66|175.86|179.05|176.25|178.43|175.63|229
1632085800000|2021-09-19 21:10:00|178.65|175.85|178.17|175.37|178.67|175.87|178.16|175.36|231
1632086100000|2021-09-19 21:15:00|178.16|175.36|177.9|175.1|178.27|175.47|177.88|175.08|130
1632086400000|2021-09-19 21:20:00|177.91|175.11|177.86|175.06|177.92|175.12|177.73|174.93|148
1632086700000|2021-09-19 21:25:00|177.87|175.07|177.55|174.75|177.87|175.07|177.54|174.74|132
1632087000000|2021-09-19 21:30:00|177.51|174.71|177.38|174.58|177.51|174.71|177.36|174.56|97
1632087300000|2021-09-19 21:35:00|177.37|174.57|177.19|174.39|177.38|174.58|176.98|174.18|120
1632087600000|2021-09-19 21:40:00|177.2|174.4|177.35|174.55|177.47|174.67|177.13|174.33|103
1632087900000|2021-09-19 21:45:00|177.33|174.53|176.58|173.78|177.33|174.53|176.57|173.77|241
1632088200000|2021-09-19 21:50:00|176.59|173.79|176.8|174|176.86|174.06|176.51|173.71|203
1632088500000|2021-09-19 21:55:00|176.79|173.99|177.33|174.53|177.41|174.61|176.72|173.92|362
1632088800000|2021-09-19 22:00:00|177.34|174.54|177.8|176|178.18|176.03|177.14|174.54|528
1632089100000|2021-09-19 22:05:00|177.81|176.01|177.5|175.7|178.16|176.36|177.48|175.68|454
1632089400000|2021-09-19 22:10:00|177.49|175.69|176.82|175.02|177.51|175.71|176.79|174.99|496
1632089700000|2021-09-19 22:15:00|176.81|175.01|175.93|174.13|176.92|175.12|175.85|174.05|566
1632090000000|2021-09-19 22:20:00|175.94|174.14|175.4|173.6|175.95|174.15|174.75|172.95|636
1632090300000|2021-09-19 22:25:00|175.38|173.58|175.61|173.81|175.74|173.94|174.92|173.12|688
1632090600000|2021-09-19 22:30:00|175.6|173.8|174.96|173.16|175.73|173.93|174.93|173.13|635
1632090900000|2021-09-19 22:35:00|174.97|173.17|174.43|172.63|174.98|173.18|174.19|172.39|699
1632091200000|2021-09-19 22:40:00|174.41|172.61|174.6|172.8|174.89|173.09|173.97|172.17|708
1632091500000|2021-09-19 22:45:00|174.59|172.79|175.24|173.44|175.24|173.44|173.58|171.78|791
1632091800000|2021-09-19 22:50:00|175.23|173.43|174.3|172.5|175.3|173.5|174.26|172.46|648
1632092100000|2021-09-19 22:55:00|174.29|172.49|174.54|172.74|174.78|172.98|174.27|172.47|637
1632092400000|2021-09-19 23:00:00|174.55|172.75|175.25|173.45|175.3|173.5|174.29|172.49|671
1632092700000|2021-09-19 23:05:00|175.26|173.46|174.62|172.82|175.26|173.46|174.61|172.81|459
1632093000000|2021-09-19 23:10:00|174.63|172.83|174.72|172.92|174.93|173.13|174.35|172.55|548
1632093300000|2021-09-19 23:15:00|174.71|172.91|175.3|173.5|175.58|173.78|174.66|172.86|638
1632093600000|2021-09-19 23:20:00|175.31|173.51|175.48|173.68|175.49|173.69|175.09|173.29|474
1632093900000|2021-09-19 23:25:00|175.47|173.67|175.88|174.08|175.99|174.19|175.46|173.66|543
1632094200000|2021-09-19 23:30:00|175.87|174.07|176.6|174.8|176.64|174.84|175.78|173.98|567
1632094500000|2021-09-19 23:35:00|176.59|174.79|176.21|174.41|176.86|175.06|176.07|174.27|531
1632094800000|2021-09-19 23:40:00|176.22|174.42|176.68|174.88|176.69|174.89|176.03|174.23|385
1632095100000|2021-09-19 23:45:00|176.69|174.89|175.98|174.18|176.78|174.98|175.98|174.18|464
1632095400000|2021-09-19 23:50:00|175.99|174.19|176.29|174.49|176.42|174.62|175.95|174.15|402
1632095700000|2021-09-19 23:55:00|176.28|174.48|176.55|174.75|176.64|174.84|176.27|174.47|490
1632096000000|2021-09-20 00:00:00|176.59|174.79|175.5|173.7|176.87|175.07|175.5|173.7|481
1632096300000|2021-09-20 00:05:00|175.48|173.68|174.73|172.93|175.48|173.68|174.46|172.66|537
1632096600000|2021-09-20 00:10:00|174.74|172.94|174.84|173.04|175.02|173.22|174.36|172.56|615
1632096900000|2021-09-20 00:15:00|174.85|173.05|174.62|172.82|175.28|173.48|174.39|172.59|565
1632097200000|2021-09-20 00:20:00|174.59|172.79|173.51|171.71|174.59|172.79|172.66|170.86|731
1632097500000|2021-09-20 00:25:00|173.52|171.72|172.94|171.14|173.56|171.76|172.28|170.48|797
1632097800000|2021-09-20 00:30:00|172.9|171.1|173.34|171.54|173.34|171.54|172.27|170.47|733
1632098100000|2021-09-20 00:35:00|173.32|171.52|173.77|171.97|173.77|171.97|172.39|170.59|699
1632098400000|2021-09-20 00:40:00|173.78|171.98|172.98|171.18|173.83|172.03|172.76|170.96|649
1632098700000|2021-09-20 00:45:00|172.97|171.17|172.83|171.03|173.74|171.94|172.69|170.89|625
1632099000000|2021-09-20 00:50:00|172.85|171.05|173.28|171.48|173.3|171.5|172.38|170.58|615
1632099300000|2021-09-20 00:55:00|173.27|171.47|173.57|171.77|173.92|172.12|172.95|171.15|650
1632099600000|2021-09-20 01:00:00|173.56|171.76|173.13|171.33|173.62|171.82|172.44|170.64|657
1632099900000|2021-09-20 01:05:00|173.15|171.35|173.38|171.58|173.6|171.8|173.11|171.31|569
1632100200000|2021-09-20 01:10:00|173.39|171.59|173.07|171.27|173.41|171.61|172.94|171.14|536
1632100500000|2021-09-20 01:15:00|173.08|171.28|173.43|171.63|173.83|172.03|173.08|171.28|496
1632100800000|2021-09-20 01:20:00|173.44|171.64|173.59|171.79|173.67|171.87|173.05|171.25|462
1632101100000|2021-09-20 01:25:00|173.6|171.8|173.83|172.03|174.1|172.3|173.59|171.79|493
1632101400000|2021-09-20 01:30:00|173.82|172.02|173.89|172.09|174.13|172.33|173.75|171.95|408
1632101700000|2021-09-20 01:35:00|173.9|172.1|174.2|172.4|174.31|172.51|173.9|172.1|418
1632102000000|2021-09-20 01:40:00|174.19|172.39|174.15|172.35|174.24|172.44|173.99|172.19|387
1632102300000|2021-09-20 01:45:00|174.14|172.34|174.16|172.36|174.41|172.61|174.06|172.26|355
1632102600000|2021-09-20 01:50:00|174.18|172.38|174.31|172.51|174.46|172.66|174.18|172.38|391
1632102900000|2021-09-20 01:55:00|174.3|172.5|174.8|173|174.94|173.14|174.3|172.5|504
1632103200000|2021-09-20 02:00:00|174.79|172.99|174.53|172.73|174.8|173|174.29|172.49|464
1632103500000|2021-09-20 02:05:00|174.52|172.72|174.25|172.45|174.53|172.73|174.21|172.41|497
1632103800000|2021-09-20 02:10:00|174.27|172.47|174.06|172.26|174.3|172.5|174.04|172.24|413
1632104100000|2021-09-20 02:15:00|174.05|172.25|173.48|171.68|174.12|172.32|173.47|171.67|431
1632104400000|2021-09-20 02:20:00|173.46|171.66|173.43|171.63|173.6|171.8|173.28|171.48|473
1632104700000|2021-09-20 02:25:00|173.42|171.62|172.77|170.97|173.42|171.62|172.66|170.86|485
1632105000000|2021-09-20 02:30:00|172.78|170.98|168.3|166.5|172.78|170.98|168.3|166.5|807
1632105300000|2021-09-20 02:35:00|168.31|166.51|170.36|168.56|170.77|168.97|167.05|165.25|985
1632105600000|2021-09-20 02:40:00|170.34|168.54|168.99|167.19|170.65|168.85|168.83|167.03|961
1632105900000|2021-09-20 02:45:00|169.02|167.22|168.55|166.75|169.36|167.56|168.28|166.48|888
1632106200000|2021-09-20 02:50:00|168.57|166.77|168.26|166.46|168.88|167.08|168.22|166.42|712
1632106500000|2021-09-20 02:55:00|168.25|166.45|167.17|165.37|168.66|166.86|167|165.2|702
1632106800000|2021-09-20 03:00:00|167.13|165.33|166.81|165.01|168.21|166.41|164.43|162.63|935
1632107100000|2021-09-20 03:05:00|166.83|165.03|167.25|165.45|167.43|165.63|166.13|164.33|897
1632107400000|2021-09-20 03:10:00|167.23|165.43|167.63|165.83|167.91|166.11|167.18|165.38|771
1632107700000|2021-09-20 03:15:00|167.65|165.85|168.67|166.87|168.76|166.96|167.61|165.81|738
1632108000000|2021-09-20 03:20:00|168.66|166.86|168.87|167.07|169.65|167.85|168.48|166.68|701
1632108300000|2021-09-20 03:25:00|168.85|167.05|168.09|166.29|169.13|167.33|168.01|166.21|726
1632108600000|2021-09-20 03:30:00|168.06|166.26|168.53|166.73|168.98|167.18|168.06|166.26|678
1632108900000|2021-09-20 03:35:00|168.52|166.72|168.47|166.67|168.97|167.17|168.2|166.4|641
1632109200000|2021-09-20 03:40:00|168.46|166.66|168.91|167.11|169.26|167.46|168.42|166.62|642
1632109500000|2021-09-20 03:45:00|168.92|167.12|168.83|167.03|169.21|167.41|168.4|166.6|625
1632109800000|2021-09-20 03:50:00|168.85|167.05|168.71|166.91|169.23|167.43|168.57|166.77|637
1632110100000|2021-09-20 03:55:00|168.74|166.94|167.99|166.19|168.85|167.05|167.94|166.14|606
1632110400000|2021-09-20 04:00:00|167.97|166.17|167.58|165.78|168.05|166.25|166.77|164.97|748
1632110700000|2021-09-20 04:05:00|167.59|165.79|166.8|165|167.59|165.79|166.53|164.73|631
1632111000000|2021-09-20 04:10:00|166.79|164.99|166.43|164.63|167.25|165.45|166.24|164.44|683
1632111300000|2021-09-20 04:15:00|166.45|164.65|167.52|165.72|167.85|166.05|166.33|164.53|638
1632111600000|2021-09-20 04:20:00|167.51|165.71|167.93|166.13|168|166.2|167.27|165.47|585
1632111900000|2021-09-20 04:25:00|167.92|166.12|168.12|166.32|168.29|166.49|167.83|166.03|469
1632112200000|2021-09-20 04:30:00|168.11|166.31|168.54|166.74|168.57|166.77|168.1|166.3|517
1632112500000|2021-09-20 04:35:00|168.55|166.75|168.73|166.93|168.74|166.94|168.26|166.46|481
1632112800000|2021-09-20 04:40:00|168.72|166.92|168.69|166.89|168.75|166.95|168.37|166.57|586
1632113100000|2021-09-20 04:45:00|168.72|166.92|168.3|166.5|168.74|166.94|168.29|166.49|455
1632113400000|2021-09-20 04:50:00|168.31|166.51|168.8|167|169.08|167.28|168.29|166.49|587
1632113700000|2021-09-20 04:55:00|168.76|166.96|168.56|166.76|168.8|167|168.43|166.63|444
1632114000000|2021-09-20 05:00:00|168.54|166.74|168.72|166.92|168.86|167.06|168.46|166.66|467
1632114300000|2021-09-20 05:05:00|168.73|166.93|168.78|166.98|168.89|167.09|168.59|166.79|450
1632114600000|2021-09-20 05:10:00|168.77|166.97|168.93|167.13|168.93|167.13|168.72|166.92|352
1632114900000|2021-09-20 05:15:00|168.9|167.1|168.45|166.65|169.18|167.38|168.25|166.45|497
1632115200000|2021-09-20 05:20:00|168.46|166.66|168.17|166.37|168.57|166.77|168.11|166.31|382
1632115500000|2021-09-20 05:25:00|168.19|166.39|168.19|166.39|168.28|166.48|168.12|166.32|344
1632115800000|2021-09-20 05:30:00|168.2|166.4|168.1|166.3|168.22|166.42|168.03|166.23|319
1632116100000|2021-09-20 05:35:00|168.09|166.29|167.96|166.16|168.15|166.35|167.96|166.16|303
1632116400000|2021-09-20 05:40:00|167.97|166.17|167.75|165.95|168.05|166.25|167.61|165.81|391
1632116700000|2021-09-20 05:45:00|167.76|165.96|167.8|166|168.22|166.42|167.75|165.95|455
1632117000000|2021-09-20 05:50:00|167.84|166.04|168.05|166.25|168.13|166.33|167.82|166.02|390
1632117300000|2021-09-20 05:55:00|168.06|166.26|168.71|166.91|168.88|167.08|168.03|166.23|391
1632117600000|2021-09-20 06:00:00|168.72|166.92|168.55|166.75|169.06|167.26|168.53|166.73|377
1632117900000|2021-09-20 06:05:00|168.54|166.74|168.1|166.3|168.62|166.82|167.89|166.09|431
1632118200000|2021-09-20 06:10:00|168.09|166.29|167.47|165.67|168.09|166.29|167.46|165.66|437
1632118500000|2021-09-20 06:15:00|167.46|165.66|167.87|166.07|168.17|166.37|167.38|165.58|545
1632118800000|2021-09-20 06:20:00|167.86|166.06|168.1|166.3|168.22|166.42|167.25|165.45|564
1632119100000|2021-09-20 06:25:00|168.09|166.29|167.92|166.12|168.46|166.66|167.77|165.97|454
1632119400000|2021-09-20 06:30:00|167.91|166.11|167.46|165.66|168.09|166.29|167.42|165.62|486
1632119700000|2021-09-20 06:35:00|167.47|165.67|167.08|165.28|167.82|166.02|167.02|165.22|511
1632120000000|2021-09-20 06:40:00|167.09|165.29|167.06|165.26|167.29|165.49|167.05|165.25|511
1632120300000|2021-09-20 06:45:00|167.05|165.25|167.01|165.21|167.27|165.47|166.76|164.96|473
1632120600000|2021-09-20 06:50:00|167.03|165.23|167.26|165.46|167.28|165.48|166.64|164.84|480
1632120900000|2021-09-20 06:55:00|167.27|165.47|167.76|165.96|167.91|166.11|167.15|165.35|384
1632121200000|2021-09-20 07:00:00|167.74|165.94|168.4|166.6|168.96|167.16|167.74|165.94|603
1632121500000|2021-09-20 07:05:00|168.38|166.58|167.66|165.86|168.62|166.82|167.56|165.76|557
1632121800000|2021-09-20 07:10:00|167.64|165.84|167.35|165.55|167.66|165.86|167.33|165.53|340
1632122100000|2021-09-20 07:15:00|167.42|165.62|167.08|165.28|167.64|165.84|167.07|165.27|375
1632122400000|2021-09-20 07:20:00|167.07|165.27|167.25|165.45|167.26|165.46|166.34|164.54|652
1632122700000|2021-09-20 07:25:00|167.26|165.46|166.72|164.92|167.31|165.51|166.63|164.83|651
1632123000000|2021-09-20 07:30:00|166.7|164.9|164.02|162.22|166.93|165.13|164.02|162.22|596
1632123300000|2021-09-20 07:35:00|164|162.2|164.31|162.51|164.51|162.71|163.02|161.22|952
1632123600000|2021-09-20 07:40:00|164.28|162.48|165.14|163.34|165.14|163.34|163.66|161.86|791
1632123900000|2021-09-20 07:45:00|165.13|163.33|164.68|162.88|165.51|163.71|164.6|162.8|798
1632124200000|2021-09-20 07:50:00|164.66|162.86|164.41|162.61|164.92|163.12|163.84|162.04|680
1632124500000|2021-09-20 07:55:00|164.43|162.63|164.9|163.1|164.95|163.15|163.91|162.11|769
1632124800000|2021-09-20 08:00:00|164.84|163.04|165.31|163.51|165.36|163.56|163.93|162.13|667
1632125100000|2021-09-20 08:05:00|165.32|163.52|165.68|163.88|165.71|163.91|164.78|162.98|680
1632125400000|2021-09-20 08:10:00|165.7|163.9|165.84|164.04|167.06|165.26|165.64|163.84|763
1632125700000|2021-09-20 08:15:00|165.81|164.01|165.38|163.58|166.25|164.45|165.34|163.54|609
1632126000000|2021-09-20 08:20:00|165.37|163.57|166.34|164.54|166.52|164.72|165.26|163.46|594
1632126300000|2021-09-20 08:25:00|166.35|164.55|166.15|164.35|166.55|164.75|166.13|164.33|506
1632126600000|2021-09-20 08:30:00|166.14|164.34|166.57|164.77|166.6|164.8|165.92|164.12|614
1632126900000|2021-09-20 08:35:00|166.56|164.76|166.79|164.99|166.79|164.99|166.07|164.27|530
1632127200000|2021-09-20 08:40:00|166.8|165|166.8|165|166.81|165.01|166.46|164.66|524
1632127500000|2021-09-20 08:45:00|166.81|165.01|166.41|164.61|166.92|165.12|166.25|164.45|429
1632127800000|2021-09-20 08:50:00|166.4|164.6|166.84|165.04|166.99|165.19|166.21|164.41|475
1632128100000|2021-09-20 08:55:00|166.85|165.05|166.75|164.95|167.09|165.29|166.61|164.81|404
1632128400000|2021-09-20 09:00:00|166.74|164.94|166.72|164.92|166.83|165.03|166.1|164.3|493
1632128700000|2021-09-20 09:05:00|166.7|164.9|166.94|165.14|167.17|165.37|166.57|164.77|423
1632129000000|2021-09-20 09:10:00|166.93|165.13|166.74|164.94|167.19|165.39|166.59|164.79|285
1632129300000|2021-09-20 09:15:00|166.75|164.95|167.05|165.25|167.15|165.35|166.6|164.8|278
1632129600000|2021-09-20 09:20:00|167.04|165.24|167.02|165.22|167.07|165.27|166.71|164.91|284
1632129900000|2021-09-20 09:25:00|166.96|165.16|166.76|164.96|167.08|165.28|166.75|164.95|333
1632130200000|2021-09-20 09:30:00|166.75|164.95|166.32|164.52|166.87|165.07|166.07|164.27|389
1632130500000|2021-09-20 09:35:00|166.34|164.54|166.35|164.55|166.52|164.72|165.95|164.15|489
1632130800000|2021-09-20 09:40:00|166.36|164.56|165.51|163.71|166.36|164.56|165.48|163.68|442
1632131100000|2021-09-20 09:45:00|165.52|163.72|165.59|163.79|165.91|164.11|165.16|163.36|555
1632131400000|2021-09-20 09:50:00|165.57|163.77|165.22|163.42|165.99|164.19|165.2|163.4|541
1632131700000|2021-09-20 09:55:00|165.24|163.44|164.95|163.15|165.38|163.58|164.72|162.92|618
1632132000000|2021-09-20 10:00:00|164.91|163.11|164.91|163.11|165.57|163.77|164.81|163.01|595
1632132300000|2021-09-20 10:05:00|164.92|163.12|164.64|162.84|165.32|163.52|164.64|162.84|522
1632132600000|2021-09-20 10:10:00|164.67|162.87|165.34|163.54|165.46|163.66|163.65|161.85|724
1632132900000|2021-09-20 10:15:00|165.33|163.53|167.64|165.84|167.69|165.89|165.23|163.43|817
1632133200000|2021-09-20 10:20:00|167.63|165.83|166.24|164.44|167.69|165.89|166.08|164.28|797
1632133500000|2021-09-20 10:25:00|166.25|164.45|165.43|163.63|166.52|164.72|165.27|163.47|779
1632133800000|2021-09-20 10:30:00|165.44|163.64|164.71|162.91|166.17|164.37|164.62|162.82|792
1632134100000|2021-09-20 10:35:00|164.72|162.92|164.35|162.55|165.12|163.32|164.26|162.46|767
1632134400000|2021-09-20 10:40:00|164.33|162.53|163.95|162.15|164.74|162.94|163.93|162.13|626
1632134700000|2021-09-20 10:45:00|163.94|162.14|165.03|163.23|165.15|163.35|163.33|161.53|757
1632135000000|2021-09-20 10:50:00|165.06|163.26|164.35|162.55|165.45|163.65|164.3|162.5|693
1632135300000|2021-09-20 10:55:00|164.36|162.56|164.09|162.29|164.68|162.88|163.96|162.16|616
1632135600000|2021-09-20 11:00:00|164.1|162.3|163.48|161.68|164.64|162.84|163.22|161.42|705
1632135900000|2021-09-20 11:05:00|163.45|161.65|161.24|159.44|163.48|161.68|159.4|157.6|849
1632136200000|2021-09-20 11:10:00|161.16|159.36|160.5|158.7|161.75|159.95|160.29|158.49|842
1632136500000|2021-09-20 11:15:00|160.37|158.57|160.75|158.95|161.33|159.53|160.36|158.56|768
1632136800000|2021-09-20 11:20:00|160.69|158.89|159.96|158.16|161.34|159.54|159.96|158.16|652
1632137100000|2021-09-20 11:25:00|159.95|158.15|158.7|156.9|160.15|158.35|157.46|155.66|913
1632137400000|2021-09-20 11:30:00|158.62|156.82|159.88|158.08|160.03|158.23|158.06|156.26|850
1632137700000|2021-09-20 11:35:00|159.87|158.07|158.75|156.95|160.47|158.67|158.63|156.83|743
1632138000000|2021-09-20 11:40:00|158.78|156.98|155.16|153.36|159.08|157.28|154.77|152.97|869
1632138300000|2021-09-20 11:45:00|155.15|153.35|156.94|155.14|158.81|157.01|154.89|153.09|972
1632138600000|2021-09-20 11:50:00|156.95|155.15|157.37|155.57|158.08|156.28|156.16|154.36|924
1632138900000|2021-09-20 11:55:00|157.35|155.55|158.24|156.44|159.48|157.68|157.23|155.43|830
1632139200000|2021-09-20 12:00:00|158.23|156.43|159.12|157.32|159.77|157.97|158.04|156.24|845
1632139500000|2021-09-20 12:05:00|159.11|157.31|159.05|157.25|159.79|157.99|158.34|156.54|751
1632139800000|2021-09-20 12:10:00|159.02|157.22|158.06|156.26|159.19|157.39|158.04|156.24|772
1632140100000|2021-09-20 12:15:00|158.05|156.25|157.16|155.36|159.29|157.49|157.09|155.29|832
1632140400000|2021-09-20 12:20:00|157.15|155.35|157.26|155.46|157.72|155.92|155.82|154.02|854
1632140700000|2021-09-20 12:25:00|157.27|155.47|155.65|153.85|157.4|155.6|155.24|153.44|905
1632141000000|2021-09-20 12:30:00|155.68|153.88|155.93|154.13|156.93|155.13|154.66|152.86|917
1632141300000|2021-09-20 12:35:00|155.92|154.12|154.84|153.04|156.07|154.27|154.51|152.71|876
1632141600000|2021-09-20 12:40:00|154.86|153.06|158.19|156.39|158.21|156.41|154.68|152.88|856
1632141900000|2021-09-20 12:45:00|158.15|156.35|158.25|156.45|159.36|157.56|157.82|156.02|846
1632142200000|2021-09-20 12:50:00|158.29|156.49|159.13|157.33|159.26|157.46|157.75|155.95|823
1632142500000|2021-09-20 12:55:00|159.11|157.31|159.07|157.27|159.18|157.38|158.49|156.69|721
1632142800000|2021-09-20 13:00:00|159.08|157.28|158.12|156.32|159.14|157.34|157.96|156.16|661
1632143100000|2021-09-20 13:05:00|158.09|156.29|158.7|156.9|159.18|157.38|158.01|156.21|695
1632143400000|2021-09-20 13:10:00|158.69|156.89|158.76|156.96|159.27|157.47|157.55|155.75|797
1632143700000|2021-09-20 13:15:00|158.75|156.95|160.54|158.74|160.71|158.91|158.36|156.56|896
1632144000000|2021-09-20 13:20:00|160.53|158.73|159.82|158.02|160.53|158.73|159.32|157.52|797
1632144300000|2021-09-20 13:25:00|159.86|158.06|160.18|158.38|160.48|158.68|159.48|157.68|685
1632144600000|2021-09-20 13:30:00|160.2|158.4|160.13|158.33|160.82|159.02|159.57|157.77|653
1632144900000|2021-09-20 13:35:00|160.12|158.32|159.82|158.02|160.41|158.61|159.56|157.76|714
1632145200000|2021-09-20 13:40:00|159.79|157.99|160.7|158.9|160.77|158.97|159.78|157.98|604
1632145500000|2021-09-20 13:45:00|160.69|158.89|160.77|158.97|160.8|159|160.14|158.34|614
1632145800000|2021-09-20 13:50:00|160.79|158.99|161.37|159.57|161.38|159.58|160.38|158.58|674
1632146100000|2021-09-20 13:55:00|161.4|159.6|161.69|159.89|162.1|160.3|161.4|159.6|737
1632146400000|2021-09-20 14:00:00|161.68|159.88|161.21|159.41|161.74|159.94|160.98|159.18|677
1632146700000|2021-09-20 14:05:00|161.22|159.42|161.55|159.75|161.75|159.95|161.22|159.42|564
1632147000000|2021-09-20 14:10:00|161.54|159.74|161.13|159.33|161.57|159.77|160.74|158.94|606
1632147300000|2021-09-20 14:15:00|161.09|159.29|160.73|158.93|161.33|159.53|160.72|158.92|621
1632147600000|2021-09-20 14:20:00|160.74|158.94|160.9|159.1|160.93|159.13|160.63|158.83|583
1632147900000|2021-09-20 14:25:00|160.91|159.11|161.56|159.76|161.88|160.08|160.84|159.04|570
1632148200000|2021-09-20 14:30:00|161.57|159.77|161.13|159.33|161.66|159.86|160.9|159.1|553
1632148500000|2021-09-20 14:35:00|161.12|159.32|161.79|159.99|161.85|160.05|161.09|159.29|533
1632148800000|2021-09-20 14:40:00|161.78|159.98|161.04|159.24|161.78|159.98|161.02|159.22|671
1632149100000|2021-09-20 14:45:00|161.05|159.25|161.22|159.42|161.87|160.07|161.02|159.22|632
1632149400000|2021-09-20 14:50:00|161.2|159.4|161.59|159.79|161.83|160.03|161.01|159.21|601
1632149700000|2021-09-20 14:55:00|161.6|159.8|161.38|159.58|161.63|159.83|161.21|159.41|460
1632150000000|2021-09-20 15:00:00|161.35|159.55|160.45|158.65|161.35|159.55|159.88|158.08|665
1632150300000|2021-09-20 15:05:00|160.48|158.68|160.66|158.86|161.2|159.4|160.01|158.21|741
1632150600000|2021-09-20 15:10:00|160.63|158.83|161.34|159.54|161.36|159.56|160.58|158.78|645
1632150900000|2021-09-20 15:15:00|161.35|159.55|161.16|159.36|161.35|159.55|160.77|158.97|526
1632151200000|2021-09-20 15:20:00|161.15|159.35|160.9|159.1|161.2|159.4|160.86|159.06|470
1632151500000|2021-09-20 15:25:00|160.94|159.14|161.17|159.37|161.17|159.37|160.68|158.88|409
1632151800000|2021-09-20 15:30:00|161.16|159.36|161.97|160.17|162.27|160.47|161.07|159.27|642
1632152100000|2021-09-20 15:35:00|161.96|160.16|160.79|158.99|161.99|160.19|160.78|158.98|604
1632152400000|2021-09-20 15:40:00|160.8|159|160.99|159.19|161.33|159.53|160.79|158.99|459
1632152700000|2021-09-20 15:45:00|160.98|159.18|161.19|159.39|161.32|159.52|160.97|159.17|507
1632153000000|2021-09-20 15:50:00|161.18|159.38|160.36|158.56|161.18|159.38|160.2|158.4|538
1632153300000|2021-09-20 15:55:00|160.38|158.58|161.52|159.72|161.66|159.86|160.09|158.29|671
1632153600000|2021-09-20 16:00:00|161.49|159.69|160.77|158.97|161.51|159.71|160.6|158.8|685
1632153900000|2021-09-20 16:05:00|160.78|158.98|160.86|159.06|161.36|159.56|160.74|158.94|551
1632154200000|2021-09-20 16:10:00|160.87|159.07|161.37|159.57|161.4|159.6|160.39|158.59|584
1632154500000|2021-09-20 16:15:00|161.33|159.53|161.02|159.22|161.87|160.07|161.01|159.21|517
1632154800000|2021-09-20 16:20:00|161.01|159.21|161.48|159.68|161.53|159.73|160.93|159.13|497
1632155100000|2021-09-20 16:25:00|161.5|159.7|162.62|160.82|162.79|160.99|161.48|159.68|627
1632155400000|2021-09-20 16:30:00|162.64|160.84|162.43|160.63|163.17|161.37|162.23|160.43|588
1632155700000|2021-09-20 16:35:00|162.45|160.65|162.59|160.79|162.6|160.8|162.09|160.29|600
1632156000000|2021-09-20 16:40:00|162.61|160.81|162.59|160.79|162.7|160.9|162.31|160.51|522
1632156300000|2021-09-20 16:45:00|162.6|160.8|162.16|160.36|162.6|160.8|162.16|160.36|402
1632156600000|2021-09-20 16:50:00|162.17|160.37|161.79|159.99|162.19|160.39|161.58|159.78|542
1632156900000|2021-09-20 16:55:00|161.78|159.98|161.58|159.78|161.79|159.99|161.44|159.64|463
1632157200000|2021-09-20 17:00:00|161.61|159.81|161.95|160.15|162.21|160.41|161.58|159.78|375
1632157500000|2021-09-20 17:05:00|161.94|160.14|161.22|159.42|162.03|160.23|161.08|159.28|539
1632157800000|2021-09-20 17:10:00|161.2|159.4|161.21|159.41|161.35|159.55|161.18|159.38|480
1632158100000|2021-09-20 17:15:00|161.2|159.4|161.5|159.7|161.52|159.72|160.97|159.17|436
1632158400000|2021-09-20 17:20:00|161.51|159.71|161.93|160.13|162.05|160.25|161.51|159.71|388
1632158700000|2021-09-20 17:25:00|161.92|160.12|162.75|160.95|162.78|160.98|161.92|160.12|457
1632159000000|2021-09-20 17:30:00|162.74|160.94|161.61|159.81|162.74|160.94|161.58|159.78|469
1632159300000|2021-09-20 17:35:00|161.6|159.8|163.64|161.84|163.64|161.84|161.6|159.8|523
1632159600000|2021-09-20 17:40:00|163.6|161.8|162.6|160.8|163.62|161.82|162.49|160.69|599
1632159900000|2021-09-20 17:45:00|162.61|160.81|162.52|160.72|162.62|160.82|162.34|160.54|452
1632160200000|2021-09-20 17:50:00|162.51|160.71|162.87|161.07|162.89|161.09|162.42|160.62|472
1632160500000|2021-09-20 17:55:00|162.86|161.06|162.6|160.8|162.86|161.06|162.58|160.78|372
1632160800000|2021-09-20 18:00:00|162.61|160.81|162.43|160.63|162.97|161.17|162.1|160.3|506
1632161100000|2021-09-20 18:05:00|162.41|160.61|161.63|159.83|162.41|160.61|161.54|159.74|477
1632161400000|2021-09-20 18:10:00|161.64|159.84|161.32|159.52|161.76|159.96|161.29|159.49|473
1632161700000|2021-09-20 18:15:00|161.33|159.53|161.22|159.42|161.51|159.71|161.18|159.38|542
1632162000000|2021-09-20 18:20:00|161.24|159.44|160.81|159.01|161.26|159.46|160.66|158.86|537
1632162300000|2021-09-20 18:25:00|160.8|159|160.64|158.84|161.08|159.28|160.61|158.81|600
1632162600000|2021-09-20 18:30:00|160.6|158.8|160.32|158.52|160.85|159.05|160.1|158.3|564
1632162900000|2021-09-20 18:35:00|160.33|158.53|159.5|157.7|160.52|158.72|159.25|157.45|716
1632163200000|2021-09-20 18:40:00|159.49|157.69|159.39|157.59|159.63|157.83|159.28|157.48|682
1632163500000|2021-09-20 18:45:00|159.4|157.6|159.72|157.92|159.95|158.15|159.27|157.47|607
1632163800000|2021-09-20 18:50:00|159.75|157.95|159.21|157.41|159.96|158.16|159.2|157.4|563
1632164100000|2021-09-20 18:55:00|159.2|157.4|159.56|157.76|159.65|157.85|158.98|157.18|579
1632164400000|2021-09-20 19:00:00|159.59|157.79|159.44|157.64|160.05|158.25|159.36|157.56|612
1632164700000|2021-09-20 19:05:00|159.45|157.65|158.99|157.19|159.69|157.89|158.55|156.75|658
1632165000000|2021-09-20 19:10:00|159.02|157.22|158.79|156.99|160.13|158.33|158.72|156.92|787
1632165300000|2021-09-20 19:15:00|158.83|157.03|158.25|156.45|159.32|157.52|158.25|156.45|817
1632165600000|2021-09-20 19:20:00|158.23|156.43|159.46|157.66|159.49|157.69|158.1|156.3|850
1632165900000|2021-09-20 19:25:00|159.43|157.63|159.21|157.41|159.45|157.65|158.6|156.8|679
1632166200000|2021-09-20 19:30:00|159.27|157.47|160.85|159.05|161.36|159.56|159.25|157.45|827
1632166500000|2021-09-20 19:35:00|160.84|159.04|159.76|157.96|160.85|159.05|159.74|157.94|739
1632166800000|2021-09-20 19:40:00|159.79|157.99|160.53|158.73|160.98|159.18|159.47|157.67|733
1632167100000|2021-09-20 19:45:00|160.54|158.74|160.06|158.26|161.16|159.36|160|158.2|673
1632167400000|2021-09-20 19:50:00|160.08|158.28|160.65|158.85|160.82|159.02|159.81|158.01|650
1632167700000|2021-09-20 19:55:00|160.63|158.83|161.19|159.39|161.49|159.69|160.48|158.68|604
1632168000000|2021-09-20 20:00:00|161.2|159.4|161.46|159.66|161.65|159.85|160.97|159.17|614
1632168300000|2021-09-20 20:05:00|161.45|159.65|161.03|159.23|161.48|159.68|160.96|159.16|469
1632168600000|2021-09-20 20:10:00|161.04|159.24|160.63|158.83|161.04|159.24|160.57|158.77|464
1632168900000|2021-09-20 20:15:00|160.64|158.84|160.45|158.65|160.82|159.02|160.45|158.65|386
1632169200000|2021-09-20 20:20:00|160.46|158.66|159.73|157.93|160.52|158.72|159.7|157.9|427
1632169500000|2021-09-20 20:25:00|159.72|157.92|159.66|157.86|160.1|158.3|159.58|157.78|406
1632169800000|2021-09-20 20:30:00|159.65|157.85|159.87|158.07|160.03|158.23|159.65|157.85|317
1632170100000|2021-09-20 20:35:00|159.86|158.06|159.81|158.01|160.18|158.38|159.73|157.93|375
1632170400000|2021-09-20 20:40:00|159.8|158|158.56|156.76|159.83|158.03|158.33|156.53|584
1632170700000|2021-09-20 20:45:00|158.55|156.75|158.18|156.38|158.66|156.86|157.97|156.17|578
1632171000000|2021-09-20 20:50:00|158.19|156.39|158.13|156.33|158.28|156.48|157.73|155.93|508
1632171300000|2021-09-20 20:55:00|158.15|156.35|158.9|157.1|158.93|157.13|158.01|156.21|501
1632171600000|2021-09-20 21:00:00|158.91|157.11|159.13|157.33|159.72|157.92|158.68|156.88|545
1632171900000|2021-09-20 21:05:00|159.12|157.32|159.87|158.07|159.89|158.09|158.8|157|544
1632172200000|2021-09-20 21:10:00|159.86|158.06|159.86|158.06|160.53|158.73|159.83|158.03|494
1632172500000|2021-09-20 21:15:00|159.85|158.05|159.95|158.15|159.95|158.15|159.34|157.54|459
1632172800000|2021-09-20 21:20:00|159.96|158.16|160.05|158.25|160.48|158.68|159.93|158.13|493
1632173100000|2021-09-20 21:25:00|160.06|158.26|160.3|158.5|160.36|158.56|159.77|157.97|321
1632173400000|2021-09-20 21:30:00|160.31|158.51|160.27|158.47|160.4|158.6|160.25|158.45|139
1632173700000|2021-09-20 21:35:00|160.28|158.48|160.26|158.46|160.29|158.49|160.25|158.45|75
1632174000000|2021-09-20 21:40:00|160.25|158.45|160.4|158.6|160.43|158.63|160.22|158.42|211
1632174300000|2021-09-20 21:45:00|160.39|158.59|160.51|158.71|160.83|159.03|160.35|158.55|357
1632174600000|2021-09-20 21:50:00|160.5|158.7|160.53|158.73|160.83|159.03|160.47|158.67|288
1632174900000|2021-09-20 21:55:00|160.55|158.75|159.97|158.17|160.58|158.78|159.87|158.07|312
1632175200000|2021-09-20 22:00:00|159.98|158.18|160.48|158.68|160.56|158.76|159.97|158.17|269
1632175500000|2021-09-20 22:05:00|160.47|158.67|160.83|159.03|160.9|159.1|160.11|158.31|394
1632175800000|2021-09-20 22:10:00|160.82|159.02|161.29|159.49|161.5|159.7|160.81|159.01|437
1632176100000|2021-09-20 22:15:00|161.26|159.46|162.03|160.23|162.1|160.3|161.1|159.3|596
1632176400000|2021-09-20 22:20:00|162.04|160.24|161.89|160.09|162.15|160.35|161.58|159.78|553
1632176700000|2021-09-20 22:25:00|161.9|160.1|161.46|159.66|161.98|160.18|161.46|159.66|458
1632177000000|2021-09-20 22:30:00|161.47|159.67|161.4|159.6|161.64|159.84|161.2|159.4|447
1632177300000|2021-09-20 22:35:00|161.41|159.61|161.39|159.59|161.7|159.9|161.37|159.57|485
1632177600000|2021-09-20 22:40:00|161.42|159.62|160.81|159.01|161.51|159.71|160.77|158.97|536
1632177900000|2021-09-20 22:45:00|160.78|158.98|159.86|158.06|160.86|159.06|159.82|158.02|512
1632178200000|2021-09-20 22:50:00|159.87|158.07|158.39|156.59|160.01|158.21|158.25|156.45|665
1632178500000|2021-09-20 22:55:00|158.43|156.63|159.16|157.36|159.16|157.36|158.37|156.57|673
1632178800000|2021-09-20 23:00:00|159.17|157.37|160.04|158.24|160.38|158.58|159.04|157.24|621
1632179100000|2021-09-20 23:05:00|160.03|158.23|158.1|156.3|160.05|158.25|158.05|156.25|792
1632179400000|2021-09-20 23:10:00|158.11|156.31|158.23|156.43|158.38|156.58|157.28|155.48|652
1632179700000|2021-09-20 23:15:00|158.22|156.42|157.59|155.79|158.54|156.74|157.34|155.54|837
1632180000000|2021-09-20 23:20:00|157.57|155.77|156.66|154.86|157.65|155.85|156.65|154.85|746
1632180300000|2021-09-20 23:25:00|156.67|154.87|156.49|154.69|157.08|155.28|156.37|154.57|804
1632180600000|2021-09-20 23:30:00|156.48|154.68|156.79|154.99|157.25|155.45|156.15|154.35|794
1632180900000|2021-09-20 23:35:00|156.8|155|156.8|155|157.64|155.84|156.76|154.96|813
1632181200000|2021-09-20 23:40:00|156.82|155.02|156.93|155.13|157.62|155.82|156.78|154.98|721
1632181500000|2021-09-20 23:45:00|156.92|155.12|157.82|156.02|157.88|156.08|156.84|155.04|595
1632181800000|2021-09-20 23:50:00|157.83|156.03|158.35|156.55|158.42|156.62|157.71|155.91|619
1632182100000|2021-09-20 23:55:00|158.32|156.52|158.15|156.35|158.39|156.59|157.08|155.28|609
1632182400000|2021-09-21 00:00:00|158.11|156.31|157.41|155.61|158.7|156.9|157.41|155.61|704
1632182700000|2021-09-21 00:05:00|157.43|155.63|156.21|154.41|158.02|156.22|156.15|154.35|720
1632183000000|2021-09-21 00:10:00|156.22|154.42|154.93|153.13|156.39|154.59|154.59|152.79|788
1632183300000|2021-09-21 00:15:00|154.98|153.18|152.82|151.02|156.05|154.25|152.76|150.96|905
1632183600000|2021-09-21 00:20:00|152.94|151.14|152.61|150.81|154.12|152.32|150.99|149.19|1011
1632183900000|2021-09-21 00:25:00|152.63|150.83|154.66|152.86|156.17|154.37|151.9|150.1|967
1632184200000|2021-09-21 00:30:00|154.68|152.88|153.6|151.8|155.49|153.69|153.6|151.8|883
1632184500000|2021-09-21 00:35:00|153.59|151.79|156.95|155.15|157.26|155.46|153.19|151.39|845
1632184800000|2021-09-21 00:40:00|156.93|155.13|156.94|155.14|157.63|155.83|156.37|154.57|794
1632185100000|2021-09-21 00:45:00|156.95|155.15|155.96|154.16|157.03|155.23|155.31|153.51|739
1632185400000|2021-09-21 00:50:00|155.88|154.08|155.27|153.47|156.25|154.45|155.11|153.31|636
1632185700000|2021-09-21 00:55:00|155.25|153.45|155.01|153.21|155.96|154.16|154.96|153.16|677
1632186000000|2021-09-21 01:00:00|155.03|153.23|156.26|154.46|156.26|154.46|154.65|152.85|720
1632186300000|2021-09-21 01:05:00|156.3|154.5|155.95|154.15|156.86|155.06|155.95|154.15|691
1632186600000|2021-09-21 01:10:00|155.94|154.14|155.35|153.55|155.94|154.14|155.29|153.49|500
1632186900000|2021-09-21 01:15:00|155.34|153.54|156.11|154.31|156.79|154.99|155.3|153.5|619
1632187200000|2021-09-21 01:20:00|156.08|154.28|157.05|155.25|157.3|155.5|155.95|154.15|573
1632187500000|2021-09-21 01:25:00|157.04|155.24|158.38|156.58|158.42|156.62|156.77|154.97|576
1632187800000|2021-09-21 01:30:00|158.39|156.59|159.34|157.54|159.75|157.95|157.93|156.13|704
1632188100000|2021-09-21 01:35:00|159.35|157.55|159.95|158.15|160|158.2|159.21|157.41|621
1632188400000|2021-09-21 01:40:00|159.94|158.14|161.57|159.77|162.41|160.61|159.88|158.08|853
1632188700000|2021-09-21 01:45:00|161.58|159.78|161.15|159.35|161.82|160.02|160.78|158.98|622
1632189000000|2021-09-21 01:50:00|161.13|159.33|160.51|158.71|161.28|159.48|160.34|158.54|602
1632189300000|2021-09-21 01:55:00|160.5|158.7|161.36|159.56|161.62|159.82|160.48|158.68|655
1632189600000|2021-09-21 02:00:00|161.37|159.57|161.84|160.04|162.25|160.45|160.87|159.07|767
1632189900000|2021-09-21 02:05:00|161.85|160.05|161.35|159.55|161.94|160.14|161.33|159.53|693
1632190200000|2021-09-21 02:10:00|161.37|159.57|161.48|159.68|161.48|159.68|160.96|159.16|555
1632190500000|2021-09-21 02:15:00|161.47|159.67|161.46|159.66|161.56|159.76|160.9|159.1|564
1632190800000|2021-09-21 02:20:00|161.47|159.67|161.08|159.28|161.49|159.69|160.5|158.7|603
1632191100000|2021-09-21 02:25:00|161.07|159.27|161.16|159.36|161.36|159.56|160.82|159.02|544
1632191400000|2021-09-21 02:30:00|161.19|159.39|160.93|159.13|161.35|159.55|160.81|159.01|526
1632191700000|2021-09-21 02:35:00|160.92|159.12|161.34|159.54|161.46|159.66|160.85|159.05|387
1632192000000|2021-09-21 02:40:00|161.35|159.55|161.03|159.23|161.35|159.55|161|159.2|499
1632192300000|2021-09-21 02:45:00|161|159.2|161.45|159.65|161.82|160.02|160.99|159.19|627
1632192600000|2021-09-21 02:50:00|161.44|159.64|162.15|160.35|162.76|160.96|161.42|159.62|629
1632192900000|2021-09-21 02:55:00|162.16|160.36|161.87|160.07|162.32|160.52|161.84|160.04|548
1632193200000|2021-09-21 03:00:00|161.86|160.06|162.12|160.32|162.15|160.35|161.52|159.72|594
1632193500000|2021-09-21 03:05:00|162.13|160.33|161.82|160.02|162.13|160.33|161.46|159.66|528
1632193800000|2021-09-21 03:10:00|161.81|160.01|161.91|160.11|162.08|160.28|161.38|159.58|514
1632194100000|2021-09-21 03:15:00|161.92|160.12|161.34|159.54|162.07|160.27|161.03|159.23|622
1632194400000|2021-09-21 03:20:00|161.3|159.5|161.82|160.02|161.96|160.16|161.28|159.48|393
1632194700000|2021-09-21 03:25:00|161.83|160.03|161.93|160.13|162.13|160.33|161.79|159.99|391
1632195000000|2021-09-21 03:30:00|161.95|160.15|161.3|159.5|162|160.2|161.17|159.37|580
1632195300000|2021-09-21 03:35:00|161.28|159.48|161.13|159.33|161.5|159.7|160.8|159|575
1632195600000|2021-09-21 03:40:00|161.14|159.34|161.09|159.29|161.51|159.71|161.02|159.22|473
1632195900000|2021-09-21 03:45:00|161.04|159.24|160.84|159.04|161.26|159.46|160.67|158.87|453
1632196200000|2021-09-21 03:50:00|160.83|159.03|160.09|158.29|160.95|159.15|160.03|158.23|529
1632196500000|2021-09-21 03:55:00|160.11|158.31|160.32|158.52|160.98|159.18|160.08|158.28|590
1632196800000|2021-09-21 04:00:00|160.33|158.53|159.96|158.16|160.87|159.07|159.45|157.65|652
1632197100000|2021-09-21 04:05:00|159.95|158.15|159.52|157.72|160.65|158.85|159.44|157.64|702
1632197400000|2021-09-21 04:10:00|159.55|157.75|159.3|157.5|159.82|158.02|158.91|157.11|545
1632197700000|2021-09-21 04:15:00|159.31|157.51|158.97|157.17|159.52|157.72|158.94|157.14|390
1632198000000|2021-09-21 04:20:00|158.98|157.18|158.83|157.03|159.15|157.35|158.55|156.75|535
1632198300000|2021-09-21 04:25:00|158.82|157.02|158.61|156.81|158.82|157.02|158.44|156.64|598
1632198600000|2021-09-21 04:30:00|158.62|156.82|158.76|156.96|159.05|157.25|158.5|156.7|584
1632198900000|2021-09-21 04:35:00|158.77|156.97|158.35|156.55|159.04|157.24|158.2|156.4|479
1632199200000|2021-09-21 04:40:00|158.34|156.54|157.92|156.12|158.62|156.82|157.9|156.1|615
1632199500000|2021-09-21 04:45:00|157.91|156.11|158.12|156.32|158.27|156.47|157.87|156.07|470
1632199800000|2021-09-21 04:50:00|158.08|156.28|158.24|156.44|158.43|156.63|157.99|156.19|483
1632200100000|2021-09-21 04:55:00|158.23|156.43|157.82|156.02|158.25|156.45|157.78|155.98|413
1632200400000|2021-09-21 05:00:00|157.78|155.98|158.23|156.43|158.52|156.72|157.78|155.98|576
1632200700000|2021-09-21 05:05:00|158.22|156.42|157.78|155.98|158.29|156.49|157.74|155.94|449
1632201000000|2021-09-21 05:10:00|157.85|156.05|157.52|155.72|158.06|156.26|157.5|155.7|443
1632201300000|2021-09-21 05:15:00|157.53|155.73|157|155.2|157.63|155.83|156.98|155.18|544
1632201600000|2021-09-21 05:20:00|156.99|155.19|157.02|155.22|157.3|155.5|156.93|155.13|579
1632201900000|2021-09-21 05:25:00|157.03|155.23|157.54|155.74|157.73|155.93|156.95|155.15|534
1632202200000|2021-09-21 05:30:00|157.53|155.73|157.86|156.06|158.25|156.45|157.5|155.7|558
1632202500000|2021-09-21 05:35:00|157.89|156.09|158.14|156.34|158.38|156.58|157.89|156.09|444
1632202800000|2021-09-21 05:40:00|158.13|156.33|158.23|156.43|158.29|156.49|158.01|156.21|393
1632203100000|2021-09-21 05:45:00|158.24|156.44|158.14|156.34|158.59|156.79|158.11|156.31|445
1632203400000|2021-09-21 05:50:00|158.15|156.35|159.23|157.43|159.43|157.63|157.9|156.1|553
1632203700000|2021-09-21 05:55:00|159.21|157.41|158.75|156.95|159.34|157.54|158.63|156.83|583
1632204000000|2021-09-21 06:00:00|158.76|156.96|159.98|158.18|160.05|158.25|158.73|156.93|615
1632204300000|2021-09-21 06:05:00|159.97|158.17|159.77|157.97|160.05|158.25|159.4|157.6|545
1632204600000|2021-09-21 06:10:00|159.8|158|159.62|157.82|159.93|158.13|159.41|157.61|570
1632204900000|2021-09-21 06:15:00|159.64|157.84|159.49|157.69|159.74|157.94|159.27|157.47|461
1632205200000|2021-09-21 06:20:00|159.46|157.66|159.42|157.62|159.51|157.71|159.21|157.41|374
1632205500000|2021-09-21 06:25:00|159.41|157.61|160.01|158.21|160.03|158.23|159.26|157.46|357
1632205800000|2021-09-21 06:30:00|160|158.2|160.25|158.45|160.59|158.79|159.74|157.94|636
1632206100000|2021-09-21 06:35:00|160.24|158.44|160.83|159.03|161.15|159.35|160.18|158.38|513
1632206400000|2021-09-21 06:40:00|160.84|159.04|160.41|158.61|160.95|159.15|160.32|158.52|569
1632206700000|2021-09-21 06:45:00|160.42|158.62|160.11|158.31|160.42|158.62|159.75|157.95|465
1632207000000|2021-09-21 06:50:00|160.08|158.28|160.01|158.21|160.15|158.35|159.56|157.76|411
1632207300000|2021-09-21 06:55:00|160|158.2|160.07|158.27|160.07|158.27|159.77|157.97|424
1632207600000|2021-09-21 07:00:00|160.06|158.26|160.45|158.65|160.77|158.97|160.06|158.26|503
1632207900000|2021-09-21 07:05:00|160.44|158.64|160.09|158.29|160.45|158.65|160.06|158.26|432
1632208200000|2021-09-21 07:10:00|160.06|158.26|160.29|158.49|160.4|158.6|159.99|158.19|458
1632208500000|2021-09-21 07:15:00|160.3|158.5|159.6|157.8|160.45|158.65|159.57|157.77|507
1632208800000|2021-09-21 07:20:00|159.64|157.84|160.35|158.55|160.36|158.56|159.62|157.82|381
1632209100000|2021-09-21 07:25:00|160.36|158.56|160.24|158.44|160.44|158.64|159.99|158.19|503
1632209400000|2021-09-21 07:30:00|160.25|158.45|159.89|158.09|160.35|158.55|159.74|157.94|407
1632209700000|2021-09-21 07:35:00|159.88|158.08|159.48|157.68|159.88|158.08|159.16|157.36|494
1632210000000|2021-09-21 07:40:00|159.49|157.69|160.66|158.86|161.26|159.46|159.47|157.67|690
1632210300000|2021-09-21 07:45:00|160.65|158.85|160.62|158.82|161.1|159.3|160.55|158.75|636
1632210600000|2021-09-21 07:50:00|160.63|158.83|161.53|159.73|161.64|159.84|160.63|158.83|486
1632210900000|2021-09-21 07:55:00|161.52|159.72|161.27|159.47|161.55|159.75|161.07|159.27|633
1632211200000|2021-09-21 08:00:00|161.26|159.46|161.31|159.51|161.36|159.56|160.93|159.13|553
1632211500000|2021-09-21 08:05:00|161.32|159.52|161.07|159.27|161.32|159.52|160.95|159.15|448
1632211800000|2021-09-21 08:10:00|161.08|159.28|160.5|158.7|161.13|159.33|160.47|158.67|423
1632212100000|2021-09-21 08:15:00|160.51|158.71|160.35|158.55|160.54|158.74|160.22|158.42|411
1632212400000|2021-09-21 08:20:00|160.37|158.57|160.05|158.25|160.37|158.57|160.04|158.24|356
1632212700000|2021-09-21 08:25:00|160.06|158.26|160.87|159.07|160.95|159.15|160.05|158.25|465
1632213000000|2021-09-21 08:30:00|160.86|159.06|160.96|159.16|161.08|159.28|160.47|158.67|507
1632213300000|2021-09-21 08:35:00|160.97|159.17|161.33|159.53|161.42|159.62|160.92|159.12|393
1632213600000|2021-09-21 08:40:00|161.34|159.54|162.05|160.25|162.24|160.44|161.02|159.22|572
1632213900000|2021-09-21 08:45:00|162.04|160.24|162.23|160.43|162.34|160.54|161.87|160.07|586
1632214200000|2021-09-21 08:50:00|162.21|160.41|161.88|160.08|162.23|160.43|161.79|159.99|514
1632214500000|2021-09-21 08:55:00|161.87|160.07|161.5|159.7|161.92|160.12|161.28|159.48|542
1632214800000|2021-09-21 09:00:00|161.51|159.71|161.33|159.53|162.07|160.27|161.12|159.32|537
1632215100000|2021-09-21 09:05:00|161.34|159.54|161.09|159.29|161.37|159.57|160.89|159.09|545
1632215400000|2021-09-21 09:10:00|161.11|159.31|161.54|159.74|161.61|159.81|161.09|159.29|483
1632215700000|2021-09-21 09:15:00|161.53|159.73|161.35|159.55|161.76|159.96|161.09|159.29|492
1632216000000|2021-09-21 09:20:00|161.36|159.56|161.63|159.83|161.75|159.95|161.32|159.52|533
1632216300000|2021-09-21 09:25:00|161.64|159.84|161.07|159.27|161.64|159.84|161.06|159.26|477
1632216600000|2021-09-21 09:30:00|161.05|159.25|161.52|159.72|161.81|160.01|161.05|159.25|461
1632216900000|2021-09-21 09:35:00|161.54|159.74|161.22|159.42|161.54|159.74|161.17|159.37|503
1632217200000|2021-09-21 09:40:00|161.23|159.43|161.45|159.65|161.52|159.72|161.2|159.4|529
1632217500000|2021-09-21 09:45:00|161.46|159.66|161.67|159.87|161.81|160.01|161.39|159.59|442
1632217800000|2021-09-21 09:50:00|161.68|159.88|160.71|158.91|161.7|159.9|160.54|158.74|500
1632218100000|2021-09-21 09:55:00|160.7|158.9|161.08|159.28|161.09|159.29|160.6|158.8|456
1632218400000|2021-09-21 10:00:00|161.07|159.27|161.62|159.82|161.69|159.89|160.97|159.17|492
1632218700000|2021-09-21 10:05:00|161.63|159.83|160.73|158.93|161.63|159.83|160.64|158.84|447
1632219000000|2021-09-21 10:10:00|160.71|158.91|160.62|158.82|160.92|159.12|160.59|158.79|461
1632219300000|2021-09-21 10:15:00|160.61|158.81|160.39|158.59|160.71|158.91|160.37|158.57|527
1632219600000|2021-09-21 10:20:00|160.37|158.57|160.92|159.12|161.14|159.34|160.37|158.57|409
1632219900000|2021-09-21 10:25:00|160.91|159.11|160.73|158.93|160.92|159.12|160.7|158.9|222
1632220200000|2021-09-21 10:30:00|160.72|158.92|160.81|159.01|160.82|159.02|160.15|158.35|271
1632220500000|2021-09-21 10:35:00|160.8|159|161.82|160.02|162.02|160.22|160.79|158.99|398
1632220800000|2021-09-21 10:40:00|161.81|160.01|161.41|159.61|161.94|160.14|161.17|159.37|356
1632221100000|2021-09-21 10:45:00|161.4|159.6|163.06|161.26|163.15|161.35|161.26|159.46|468
1632221400000|2021-09-21 10:50:00|163.05|161.25|162.24|160.44|163.22|161.42|162.24|160.44|521
1632221700000|2021-09-21 10:55:00|162.23|160.43|162.44|160.64|162.55|160.75|162.03|160.23|413
1632222000000|2021-09-21 11:00:00|162.45|160.65|161.88|160.08|162.87|161.07|161.87|160.07|396
1632222300000|2021-09-21 11:05:00|161.87|160.07|161.56|159.76|162.04|160.24|161.53|159.73|349
1632222600000|2021-09-21 11:10:00|161.57|159.77|161.44|159.64|161.81|160.01|161.41|159.61|406
1632222900000|2021-09-21 11:15:00|161.43|159.63|161.82|160.02|161.85|160.05|161.34|159.54|367
1632223200000|2021-09-21 11:20:00|161.81|160.01|161.92|160.12|161.95|160.15|161.59|159.79|380
1632223500000|2021-09-21 11:25:00|161.91|160.11|162.09|160.29|162.12|160.32|161.69|159.89|447
1632223800000|2021-09-21 11:30:00|162.07|160.27|162.3|160.5|162.44|160.64|161.9|160.1|403
1632224100000|2021-09-21 11:35:00|162.31|160.51|161.57|159.77|162.33|160.53|161.43|159.63|428
1632224400000|2021-09-21 11:40:00|161.58|159.78|161.58|159.78|161.63|159.83|161.42|159.62|387
1632224700000|2021-09-21 11:45:00|161.59|159.79|161.23|159.43|161.98|160.18|161.23|159.43|367
1632225000000|2021-09-21 11:50:00|161.22|159.42|161.47|159.67|161.51|159.71|160.99|159.19|452
1632225300000|2021-09-21 11:55:00|161.45|159.65|160.94|159.14|161.45|159.65|160.76|158.96|413
1632225600000|2021-09-21 12:00:00|160.95|159.15|161.42|159.62|161.43|159.63|160.27|158.47|504
1632225900000|2021-09-21 12:05:00|161.41|159.61|162.65|160.85|162.83|161.03|161.41|159.61|470
1632226200000|2021-09-21 12:10:00|162.62|160.82|161.83|160.03|162.99|161.19|161.83|160.03|594
1632226500000|2021-09-21 12:15:00|161.84|160.04|161.78|159.98|161.87|160.07|160.37|158.57|699
1632226800000|2021-09-21 12:20:00|161.77|159.97|161.14|159.34|162.3|160.5|161.02|159.22|723
1632227100000|2021-09-21 12:25:00|161.15|159.35|161.18|159.38|161.35|159.55|160.91|159.11|531
1632227400000|2021-09-21 12:30:00|161.17|159.37|160.69|158.89|161.41|159.61|160.63|158.83|500
1632227700000|2021-09-21 12:35:00|160.66|158.86|160.55|158.75|161.07|159.27|160.31|158.51|471
1632228000000|2021-09-21 12:40:00|160.57|158.77|160.56|158.76|160.58|158.78|160.16|158.36|444
1632228300000|2021-09-21 12:45:00|160.54|158.74|161.55|159.75|161.68|159.88|160.54|158.74|495
1632228600000|2021-09-21 12:50:00|161.54|159.74|160.76|158.96|161.7|159.9|160.69|158.89|405
1632228900000|2021-09-21 12:55:00|160.77|158.97|160.24|158.44|160.79|158.99|160.24|158.44|278
1632229200000|2021-09-21 13:00:00|160.23|158.43|160.42|158.62|161.06|159.26|160.21|158.41|445
1632229500000|2021-09-21 13:05:00|160.41|158.61|159.47|157.67|160.53|158.73|159.35|157.55|545
1632229800000|2021-09-21 13:10:00|159.48|157.68|159.69|157.89|160.29|158.49|159.42|157.62|561
1632230100000|2021-09-21 13:15:00|159.67|157.87|160.02|158.22|160.08|158.28|159.16|157.36|518
1632230400000|2021-09-21 13:20:00|160.03|158.23|160.23|158.43|160.34|158.54|160.01|158.21|410
1632230700000|2021-09-21 13:25:00|160.22|158.42|160.41|158.61|160.56|158.76|160.03|158.23|423
1632231000000|2021-09-21 13:30:00|160.35|158.55|159.89|158.09|160.41|158.61|159.46|157.66|650
1632231300000|2021-09-21 13:35:00|159.95|158.15|161.02|159.22|161.42|159.62|159.89|158.09|550
1632231600000|2021-09-21 13:40:00|161.03|159.23|160.85|159.05|161.12|159.32|160.41|158.61|584
1632231900000|2021-09-21 13:45:00|160.87|159.07|161.33|159.53|161.43|159.63|160.69|158.89|636
1632232200000|2021-09-21 13:50:00|161.34|159.54|160.55|158.75|161.35|159.55|160.54|158.74|538
1632232500000|2021-09-21 13:55:00|160.56|158.76|160.3|158.5|160.8|159|160.06|158.26|540
1632232800000|2021-09-21 14:00:00|160.28|158.48|159.67|157.87|160.49|158.69|159.59|157.79|551
1632233100000|2021-09-21 14:05:00|159.66|157.86|158.56|156.76|159.68|157.88|158.37|156.57|654
1632233400000|2021-09-21 14:10:00|158.55|156.75|158.94|157.14|159.21|157.41|158.55|156.75|605
1632233700000|2021-09-21 14:15:00|158.9|157.1|159.43|157.63|159.45|157.65|158.83|157.03|606
1632234000000|2021-09-21 14:20:00|159.45|157.65|159.03|157.23|159.73|157.93|158.73|156.93|546
1632234300000|2021-09-21 14:25:00|159.05|157.25|159.21|157.41|159.29|157.49|158.41|156.61|593
1632234600000|2021-09-21 14:30:00|159.22|157.42|159.04|157.24|159.32|157.52|158.86|157.06|586
1632234900000|2021-09-21 14:35:00|159.05|157.25|158.93|157.13|159.3|157.5|158.71|156.91|363
1632235200000|2021-09-21 14:40:00|158.94|157.14|158.48|156.68|158.98|157.18|158.4|156.6|460
1632235500000|2021-09-21 14:45:00|158.5|156.7|158.14|156.34|158.76|156.96|158.01|156.21|665
1632235800000|2021-09-21 14:50:00|158.13|156.33|157.84|156.04|158.13|156.33|157.23|155.43|675
1632236100000|2021-09-21 14:55:00|157.85|156.05|158.15|156.35|158.47|156.67|157.53|155.73|691
1632236400000|2021-09-21 15:00:00|158.13|156.33|158.15|156.35|158.77|156.97|157.72|155.92|654
1632236700000|2021-09-21 15:05:00|158.12|156.32|158.97|157.17|159.02|157.22|158.06|156.26|595
1632237000000|2021-09-21 15:10:00|158.96|157.16|158.83|157.03|159.02|157.22|158.62|156.82|484
1632237300000|2021-09-21 15:15:00|158.82|157.02|159.65|157.85|159.72|157.92|158.65|156.85|556
1632237600000|2021-09-21 15:20:00|159.68|157.88|159.65|157.85|159.71|157.91|159.27|157.47|423
1632237900000|2021-09-21 15:25:00|159.68|157.88|159.53|157.73|159.84|158.04|159.53|157.73|410
1632238200000|2021-09-21 15:30:00|159.54|157.74|160.28|158.48|160.4|158.6|158.89|157.09|491
1632238500000|2021-09-21 15:35:00|160.32|158.52|160.59|158.79|161.81|160.01|160.28|158.48|838
1632238800000|2021-09-21 15:40:00|160.58|158.78|160.66|158.86|160.67|158.87|159.78|157.98|664
1632239100000|2021-09-21 15:45:00|160.64|158.84|160.37|158.57|160.71|158.91|160.22|158.42|515
1632239400000|2021-09-21 15:50:00|160.38|158.58|160.52|158.72|160.71|158.91|160.27|158.47|501
1632239700000|2021-09-21 15:55:00|160.51|158.71|160.97|159.17|161.04|159.24|160.48|158.68|436
1632240000000|2021-09-21 16:00:00|160.96|159.16|160.95|159.15|161.14|159.34|160.52|158.72|632
1632240300000|2021-09-21 16:05:00|160.97|159.17|160.56|158.76|161.14|159.34|160.46|158.66|539
1632240600000|2021-09-21 16:10:00|160.57|158.77|160.47|158.67|160.9|159.1|160.33|158.53|447
1632240900000|2021-09-21 16:15:00|160.44|158.64|159.49|157.69|160.46|158.66|159.19|157.39|650
1632241200000|2021-09-21 16:20:00|159.5|157.7|159.68|157.88|160.05|158.25|159.36|157.56|530
1632241500000|2021-09-21 16:25:00|159.69|157.89|159.96|158.16|160.3|158.5|159.33|157.53|534
1632241800000|2021-09-21 16:30:00|159.95|158.15|158.72|156.92|159.95|158.15|158.65|156.85|613
1632242100000|2021-09-21 16:35:00|158.73|156.93|158.65|156.85|159.05|157.25|158.44|156.64|545
1632242400000|2021-09-21 16:40:00|158.7|156.9|158.26|156.46|158.89|157.09|158|156.2|672
1632242700000|2021-09-21 16:45:00|158.25|156.45|158.34|156.54|158.55|156.75|158.15|156.35|538
1632243000000|2021-09-21 16:50:00|158.33|156.53|157.54|155.74|158.35|156.55|157.16|155.36|729
1632243300000|2021-09-21 16:55:00|157.55|155.75|157.25|155.45|157.63|155.83|157.04|155.24|707
1632243600000|2021-09-21 17:00:00|157.26|155.46|157.37|155.57|157.67|155.87|156.98|155.18|668
1632243900000|2021-09-21 17:05:00|157.35|155.55|157.13|155.33|157.95|156.15|156.83|155.03|712
1632244200000|2021-09-21 17:10:00|157.15|155.35|156.91|155.11|157.43|155.63|156.86|155.06|580
1632244500000|2021-09-21 17:15:00|156.92|155.12|156.7|154.9|157.21|155.41|156.7|154.9|635
1632244800000|2021-09-21 17:20:00|156.71|154.91|155.15|153.35|157.15|155.35|155.15|153.35|700
1632245100000|2021-09-21 17:25:00|155.14|153.34|156.37|154.57|156.84|155.04|155.14|153.34|720
1632245400000|2021-09-21 17:30:00|156.46|154.66|155.93|154.13|156.68|154.88|155.93|154.13|618
1632245700000|2021-09-21 17:35:00|155.92|154.12|155.45|153.65|156.06|154.26|155.25|153.45|618
1632246000000|2021-09-21 17:40:00|155.46|153.66|156.17|154.37|156.32|154.52|155.31|153.51|548
1632246300000|2021-09-21 17:45:00|156.18|154.38|155.88|154.08|156.34|154.54|155.47|153.67|717
1632246600000|2021-09-21 17:50:00|155.86|154.06|155.23|153.43|156.05|154.25|155.16|153.36|633
1632246900000|2021-09-21 17:55:00|155.24|153.44|155.95|154.15|156.05|154.25|155.23|153.43|677
1632247200000|2021-09-21 18:00:00|155.96|154.16|156.16|154.36|156.53|154.73|155.8|154|656
1632247500000|2021-09-21 18:05:00|156.15|154.35|155.75|153.95|156.51|154.71|155.74|153.94|586
1632247800000|2021-09-21 18:10:00|155.74|153.94|157.09|155.29|157.72|155.92|155.68|153.88|747
1632248100000|2021-09-21 18:15:00|157.05|155.25|158.12|156.32|158.55|156.75|156.92|155.12|742
1632248400000|2021-09-21 18:20:00|158.11|156.31|157.65|155.85|158.27|156.47|157.43|155.63|669
1632248700000|2021-09-21 18:25:00|157.63|155.83|157.32|155.52|157.81|156.01|157.07|155.27|601
1632249000000|2021-09-21 18:30:00|157.3|155.5|156.88|155.08|157.63|155.83|156.66|154.86|709
1632249300000|2021-09-21 18:35:00|156.86|155.06|156.85|155.05|157.25|155.45|156.77|154.97|525
1632249600000|2021-09-21 18:40:00|156.86|155.06|156.73|154.93|157.06|155.26|156.65|154.85|507
1632249900000|2021-09-21 18:45:00|156.75|154.95|156.37|154.57|156.78|154.98|156.17|154.37|416
1632250200000|2021-09-21 18:50:00|156.38|154.58|156.27|154.47|157.9|156.1|156.27|154.47|669
1632250500000|2021-09-21 18:55:00|156.28|154.48|156.3|154.5|156.58|154.78|156.06|154.26|562
1632250800000|2021-09-21 19:00:00|156.31|154.51|156.83|155.03|157.01|155.21|156.15|154.35|569
1632251100000|2021-09-21 19:05:00|156.84|155.04|156.38|154.58|156.89|155.09|156.32|154.52|476
1632251400000|2021-09-21 19:10:00|156.37|154.57|154.95|153.15|156.37|154.57|154.86|153.06|528
1632251700000|2021-09-21 19:15:00|154.96|153.16|154.72|152.92|155.44|153.64|154.59|152.79|695
1632252000000|2021-09-21 19:20:00|154.74|152.94|154.35|152.55|155.06|153.26|154.15|152.35|709
1632252300000|2021-09-21 19:25:00|154.25|152.45|154.25|152.45|154.61|152.81|154.22|152.42|634
1632252600000|2021-09-21 19:30:00|154.26|152.46|155.83|154.03|156.03|154.23|154.2|152.4|627
1632252900000|2021-09-21 19:35:00|155.82|154.02|155.27|153.47|155.84|154.04|155.06|153.26|569
1632253200000|2021-09-21 19:40:00|155.24|153.44|155.7|153.9|155.78|153.98|155.15|153.35|550
1632253500000|2021-09-21 19:45:00|155.65|153.85|154.9|153.1|155.66|153.86|154.84|153.04|395
1632253800000|2021-09-21 19:50:00|154.94|153.14|154.81|153.01|155.02|153.22|154.42|152.62|485
1632254100000|2021-09-21 19:55:00|154.8|153|154.17|152.37|155.19|153.39|154.17|152.37|573
1632254400000|2021-09-21 20:00:00|154.2|152.4|154.72|152.92|155.26|153.46|153.69|151.89|642
1632254700000|2021-09-21 20:05:00|154.74|152.94|154.35|152.55|155.23|153.43|154.33|152.53|672
1632255000000|2021-09-21 20:10:00|154.33|152.53|152.49|150.69|154.42|152.62|152.46|150.66|768
1632255300000|2021-09-21 20:15:00|152.51|150.71|153|151.2|153.2|151.4|152.24|150.44|711
1632255600000|2021-09-21 20:20:00|153.01|151.21|153.02|151.22|153.53|151.73|152.86|151.06|677
1632255900000|2021-09-21 20:25:00|152.98|151.18|152.41|150.61|153.22|151.42|152.17|150.37|710
1632256200000|2021-09-21 20:30:00|152.44|150.64|152.22|150.42|152.62|150.82|151.94|150.14|740
1632256500000|2021-09-21 20:35:00|152.21|150.41|152.1|150.3|152.61|150.81|151.89|150.09|836
1632256800000|2021-09-21 20:40:00|152.14|150.34|152.5|150.7|152.51|150.71|151.68|149.88|823
1632257100000|2021-09-21 20:45:00|152.54|150.74|151.67|149.87|153.34|151.54|151.59|149.79|836
1632257400000|2021-09-21 20:50:00|151.59|149.79|152.16|150.36|152.57|150.77|151.54|149.74|845
1632257700000|2021-09-21 20:55:00|152.15|150.35|151.83|150.03|152.32|150.52|151.48|149.68|820
1632258000000|2021-09-21 21:00:00|151.86|150.06|150.98|149.18|152.52|150.72|150.86|149.06|711
1632258300000|2021-09-21 21:05:00|150.96|149.16|150.59|148.79|151.59|149.79|150.4|148.6|790
1632258600000|2021-09-21 21:10:00|150.58|148.78|149.2|147.4|151.12|149.32|149.16|147.36|801
1632258900000|2021-09-21 21:15:00|149.23|147.43|145.91|144.11|149.63|147.83|145.87|144.07|899
1632259200000|2021-09-21 21:20:00|145.88|144.08|151.61|149.81|151.61|149.81|145.73|143.93|890
1632259500000|2021-09-21 21:25:00|151.62|149.82|152.02|150.22|152.76|150.96|151.2|149.4|769
1632259800000|2021-09-21 21:30:00|152.04|150.24|152.8|151|153.01|151.21|152.02|150.22|688
1632260100000|2021-09-21 21:35:00|152.81|151.01|152.57|150.77|152.98|151.18|152.46|150.66|552
1632260400000|2021-09-21 21:40:00|152.56|150.76|154.29|152.49|154.29|152.49|152.53|150.73|512
1632260700000|2021-09-21 21:45:00|154.3|152.5|152.65|150.85|154.58|152.78|152.63|150.83|678
1632261000000|2021-09-21 21:50:00|152.67|150.87|152.78|150.98|153.17|151.37|152.42|150.62|569
1632261300000|2021-09-21 21:55:00|152.8|151|152.53|150.73|152.81|151.01|152.49|150.69|340
1632261600000|2021-09-21 22:00:00|152.51|150.71|151.9|150.1|152.54|150.74|151.89|150.09|628
1632261900000|2021-09-21 22:05:00|151.91|150.11|152.26|150.46|152.41|150.61|151.78|149.98|625
1632262200000|2021-09-21 22:10:00|152.25|150.45|152.54|150.74|152.93|151.13|152.11|150.31|604
1632262500000|2021-09-21 22:15:00|152.55|150.75|152.75|150.95|153.6|151.8|152.53|150.73|707
1632262800000|2021-09-21 22:20:00|152.76|150.96|151.97|150.17|152.81|151.01|151.57|149.77|721
1632263100000|2021-09-21 22:25:00|151.98|150.18|151.59|149.79|152.22|150.42|150.8|149|722
1632263400000|2021-09-21 22:30:00|151.58|149.78|150.84|149.04|151.65|149.85|150.17|148.37|792
1632263700000|2021-09-21 22:35:00|150.8|149|150.63|148.83|150.99|149.19|150.36|148.56|659
1632264000000|2021-09-21 22:40:00|150.62|148.82|150.24|148.44|151.27|149.47|150.2|148.4|675
1632264300000|2021-09-21 22:45:00|150.22|148.42|149.65|147.85|150.49|148.69|149.65|147.85|694
1632264600000|2021-09-21 22:50:00|149.64|147.84|149.64|147.84|149.96|148.16|149.36|147.56|684
1632264900000|2021-09-21 22:55:00|149.65|147.85|148.53|146.73|149.78|147.98|148.18|146.38|707
1632265200000|2021-09-21 23:00:00|148.54|146.74|148.66|146.86|149.35|147.55|148.16|146.36|732
1632265500000|2021-09-21 23:05:00|148.64|146.84|148.66|146.86|148.66|146.86|147.36|145.56|751
1632265800000|2021-09-21 23:10:00|148.67|146.87|149.06|147.26|149.73|147.93|148.67|146.87|769
1632266100000|2021-09-21 23:15:00|149.04|147.24|148.12|146.32|149.71|147.91|147.93|146.13|747
1632266400000|2021-09-21 23:20:00|148.09|146.29|147.86|146.06|148.57|146.77|147.72|145.92|677
1632266700000|2021-09-21 23:25:00|147.87|146.07|148.35|146.55|149.46|147.66|147.85|146.05|692
1632267000000|2021-09-21 23:30:00|148.36|146.56|147.4|145.6|148.43|146.63|147.21|145.41|700
1632267300000|2021-09-21 23:35:00|147.39|145.59|147.94|146.14|148.59|146.79|147.33|145.53|674
1632267600000|2021-09-21 23:40:00|147.93|146.13|147.46|145.66|148.04|146.24|147.2|145.4|765
1632267900000|2021-09-21 23:45:00|147.45|145.65|147.95|146.15|149.22|147.42|147.41|145.61|787
1632268200000|2021-09-21 23:50:00|147.94|146.14|149.32|147.52|149.35|147.55|147.84|146.04|704
1632268500000|2021-09-21 23:55:00|149.31|147.51|149.43|147.63|149.48|147.68|148.32|146.52|765
1632268800000|2021-09-22 00:00:00|149.38|147.58|150.13|148.33|150.13|148.33|148.95|147.15|744
1632269100000|2021-09-22 00:05:00|150.12|148.32|150.05|148.25|150.23|148.43|148.97|147.17|776
1632269400000|2021-09-22 00:10:00|150.06|148.26|151.07|149.27|151.48|149.68|150.05|148.25|805
1632269700000|2021-09-22 00:15:00|151.06|149.26|150.04|148.24|151.08|149.28|149.75|147.95|682
1632270000000|2021-09-22 00:20:00|150.01|148.21|149.92|148.12|150.42|148.62|149.64|147.84|612
1632270300000|2021-09-22 00:25:00|149.93|148.13|150.17|148.37|150.32|148.52|149.83|148.03|495
1632270600000|2021-09-22 00:30:00|150.11|148.31|147.22|145.42|150.11|148.31|147.22|145.42|650
1632270900000|2021-09-22 00:35:00|147.21|145.41|147.13|145.33|147.71|145.91|146.36|144.56|809
1632271200000|2021-09-22 00:40:00|147.14|145.34|146.94|145.14|147.7|145.9|146.94|145.14|681
1632271500000|2021-09-22 00:45:00|146.93|145.13|146.65|144.85|146.93|145.13|146.24|144.44|711
1632271800000|2021-09-22 00:50:00|146.64|144.84|147.17|145.37|147.59|145.79|146.57|144.77|551
1632272100000|2021-09-22 00:55:00|147.19|145.39|148.5|146.7|148.66|146.86|147.09|145.29|656
1632272400000|2021-09-22 01:00:00|148.53|146.73|149.08|147.28|149.81|148.01|147.56|145.76|784
1632272700000|2021-09-22 01:05:00|149.06|147.26|152.79|150.99|152.82|151.02|148.44|146.64|819
1632273000000|2021-09-22 01:10:00|152.77|150.97|151.42|149.62|152.96|151.16|150.69|148.89|884
1632273300000|2021-09-22 01:15:00|151.41|149.61|151.64|149.84|152.49|150.69|151.19|149.39|778
1632273600000|2021-09-22 01:20:00|151.63|149.83|151.95|150.15|151.96|150.16|151.36|149.56|702
1632273900000|2021-09-22 01:25:00|151.97|150.17|152.46|150.66|152.62|150.82|151.56|149.76|637
1632274200000|2021-09-22 01:30:00|152.45|150.65|153|151.2|153.05|151.25|151.91|150.11|607
1632274500000|2021-09-22 01:35:00|153.02|151.22|152.94|151.14|153.07|151.27|152.56|150.76|590
1632274800000|2021-09-22 01:40:00|152.95|151.15|153.27|151.47|153.47|151.67|152.71|150.91|543
1632275100000|2021-09-22 01:45:00|153.28|151.48|154.09|152.29|154.28|152.48|153.17|151.37|678
1632275400000|2021-09-22 01:50:00|154.1|152.3|153.41|151.61|154.11|152.31|153.06|151.26|632
1632275700000|2021-09-22 01:55:00|153.39|151.59|153.5|151.7|153.51|151.71|153.07|151.27|421
1632276000000|2021-09-22 02:00:00|153.51|151.71|153.16|151.36|153.91|152.11|152.86|151.06|560
1632276300000|2021-09-22 02:05:00|153.17|151.37|152.66|150.86|153.18|151.38|152.55|150.75|425
1632276600000|2021-09-22 02:10:00|152.67|150.87|153.51|151.71|153.66|151.86|152.67|150.87|493
1632276900000|2021-09-22 02:15:00|153.5|151.7|152.93|151.13|153.74|151.94|152.86|151.06|616
1632277200000|2021-09-22 02:20:00|152.94|151.14|152.88|151.08|153.14|151.34|152.67|150.87|516
1632277500000|2021-09-22 02:25:00|152.87|151.07|152.35|150.55|152.9|151.1|152.17|150.37|547
1632277800000|2021-09-22 02:30:00|152.36|150.56|152.69|150.89|152.81|151.01|152.35|150.55|436
1632278100000|2021-09-22 02:35:00|152.7|150.9|152.25|150.45|152.81|151.01|152.24|150.44|559
1632278400000|2021-09-22 02:40:00|152.26|150.46|152.59|150.79|152.67|150.87|152.24|150.44|402
1632278700000|2021-09-22 02:45:00|152.6|150.8|152.66|150.86|152.98|151.18|152.38|150.58|385
1632279000000|2021-09-22 02:50:00|152.67|150.87|153.21|151.41|153.28|151.48|152.65|150.85|479
1632279300000|2021-09-22 02:55:00|153.22|151.42|152.29|150.49|153.4|151.6|152.29|150.49|520
1632279600000|2021-09-22 03:00:00|152.25|150.45|153.19|151.39|153.21|151.41|152.25|150.45|492
1632279900000|2021-09-22 03:05:00|153.18|151.38|153.31|151.51|153.41|151.61|153.06|151.26|489
1632280200000|2021-09-22 03:10:00|153.3|151.5|152.85|151.05|153.31|151.51|152.64|150.84|456
1632280500000|2021-09-22 03:15:00|152.83|151.03|152.8|151|152.85|151.05|152.47|150.67|378
1632280800000|2021-09-22 03:20:00|152.78|150.98|153.52|151.72|153.54|151.74|152.66|150.86|419
1632281100000|2021-09-22 03:25:00|153.54|151.74|152.79|150.99|153.55|151.75|152.76|150.96|449
1632281400000|2021-09-22 03:30:00|152.78|150.98|152.72|150.92|152.8|151|152.47|150.67|424
1632281700000|2021-09-22 03:35:00|152.71|150.91|154.06|152.26|154.06|152.26|152.67|150.87|447
1632282000000|2021-09-22 03:40:00|154.22|152.42|153.65|151.85|155.22|153.42|152.54|150.74|769
1632282300000|2021-09-22 03:45:00|153.64|151.84|152.38|150.58|153.64|151.84|152.21|150.41|770
1632282600000|2021-09-22 03:50:00|152.35|150.55|152.67|150.87|154.23|152.43|152.18|150.38|823
1632282900000|2021-09-22 03:55:00|152.66|150.86|152.38|150.58|153.32|151.52|152.21|150.41|725
1632283200000|2021-09-22 04:00:00|152.37|150.57|151.89|150.09|152.7|150.9|151.6|149.8|620
1632283500000|2021-09-22 04:05:00|151.9|150.1|151.94|150.14|152.21|150.41|151.51|149.71|634
1632283800000|2021-09-22 04:10:00|151.93|150.13|152.27|150.47|152.41|150.61|151.88|150.08|472
1632284100000|2021-09-22 04:15:00|152.28|150.48|152.61|150.81|152.63|150.83|152.09|150.29|467
1632284400000|2021-09-22 04:20:00|152.59|150.79|152.49|150.69|152.62|150.82|152.38|150.58|393
1632284700000|2021-09-22 04:25:00|152.5|150.7|151.54|149.74|152.63|150.83|151.48|149.68|432
1632285000000|2021-09-22 04:30:00|151.55|149.75|151.18|149.38|151.59|149.79|150.78|148.98|519
1632285300000|2021-09-22 04:35:00|151.17|149.37|151.29|149.49|151.62|149.82|151.15|149.35|497
1632285600000|2021-09-22 04:40:00|151.3|149.5|151.05|149.25|151.61|149.81|151.05|149.25|413
1632285900000|2021-09-22 04:45:00|151.06|149.26|151.59|149.79|151.75|149.95|151.04|149.24|352
1632286200000|2021-09-22 04:50:00|151.6|149.8|151.6|149.8|151.93|150.13|151.6|149.8|381
1632286500000|2021-09-22 04:55:00|151.61|149.81|151.29|149.49|151.81|150.01|151.27|149.47|328
1632286800000|2021-09-22 05:00:00|151.3|149.5|152.64|150.84|152.64|150.84|151.28|149.48|393
1632287100000|2021-09-22 05:05:00|152.69|150.89|153.26|151.46|154.32|152.52|152.69|150.89|636
1632287400000|2021-09-22 05:10:00|153.27|151.47|152.6|150.8|153.27|151.47|152.55|150.75|348
1632287700000|2021-09-22 05:15:00|152.61|150.81|152.11|150.31|152.65|150.85|151.68|149.88|436
1632288000000|2021-09-22 05:20:00|152.1|150.3|152.98|151.18|153.25|151.45|152|150.2|583
1632288300000|2021-09-22 05:25:00|152.99|151.19|153.4|151.6|154.3|152.5|152.95|151.15|614
1632288600000|2021-09-22 05:30:00|153.39|151.59|152.94|151.14|153.65|151.85|152.85|151.05|447
1632288900000|2021-09-22 05:35:00|152.93|151.13|151.77|149.97|153.49|151.69|151.77|149.97|528
1632289200000|2021-09-22 05:40:00|151.76|149.96|151.9|150.1|152.95|151.15|151.58|149.78|606
1632289500000|2021-09-22 05:45:00|151.91|150.11|151.87|150.07|152.27|150.47|151.85|150.05|393
1632289800000|2021-09-22 05:50:00|151.88|150.08|152.79|150.99|152.79|150.99|151.87|150.07|394
1632290100000|2021-09-22 05:55:00|152.81|151.01|152.93|151.13|153.08|151.28|152.68|150.88|428
1632290400000|2021-09-22 06:00:00|152.94|151.14|152.05|150.25|153.05|151.25|152.04|150.24|457
1632290700000|2021-09-22 06:05:00|152.04|150.24|151.88|150.08|152.08|150.28|151.62|149.82|485
1632291000000|2021-09-22 06:10:00|151.81|150.01|152.09|150.29|152.26|150.46|151.58|149.78|391
1632291300000|2021-09-22 06:15:00|152.1|150.3|152.48|150.68|152.51|150.71|152.08|150.28|430
1632291600000|2021-09-22 06:20:00|152.49|150.69|153|151.2|153.37|151.57|152.38|150.58|495
1632291900000|2021-09-22 06:25:00|152.99|151.19|152.59|150.79|152.99|151.19|152.34|150.54|415
1632292200000|2021-09-22 06:30:00|152.61|150.81|153.2|151.4|153.48|151.68|152.46|150.66|535
1632292500000|2021-09-22 06:35:00|153.19|151.39|153.82|152.02|153.98|152.18|153.1|151.3|537
1632292800000|2021-09-22 06:40:00|153.84|152.04|153.78|151.98|154|152.2|153.69|151.89|352
1632293100000|2021-09-22 06:45:00|153.79|151.99|153.58|151.78|153.82|152.02|153.41|151.61|314
1632293400000|2021-09-22 06:50:00|153.57|151.77|154.21|152.41|154.21|152.41|153.57|151.77|487
1632293700000|2021-09-22 06:55:00|154.2|152.4|154.31|152.51|154.39|152.59|154.1|152.3|428
1632294000000|2021-09-22 07:00:00|154.32|152.52|153.69|151.89|154.63|152.83|153.67|151.87|476
1632294300000|2021-09-22 07:05:00|153.68|151.88|153.9|152.1|153.93|152.13|153.5|151.7|439
1632294600000|2021-09-22 07:10:00|153.92|152.12|153.82|152.02|153.92|152.12|153.68|151.88|300
1632294900000|2021-09-22 07:15:00|153.81|152.01|154.77|152.97|154.79|152.99|153.81|152.01|323
1632295200000|2021-09-22 07:20:00|154.76|152.96|154.39|152.59|154.77|152.97|154.32|152.52|298
1632295500000|2021-09-22 07:25:00|154.4|152.6|154.11|152.31|154.4|152.6|154.06|152.26|282
1632295800000|2021-09-22 07:30:00|154.12|152.32|154.35|152.55|154.73|152.93|154.11|152.31|353
1632296100000|2021-09-22 07:35:00|154.39|152.59|155.23|153.43|155.35|153.55|154.27|152.47|589
1632296400000|2021-09-22 07:40:00|155.22|153.42|155.34|153.54|155.45|153.65|155.06|153.26|501
1632296700000|2021-09-22 07:45:00|155.33|153.53|155.68|153.88|155.92|154.12|155.33|153.53|615
1632297000000|2021-09-22 07:50:00|155.67|153.87|155.36|153.56|155.7|153.9|155.3|153.5|436
1632297300000|2021-09-22 07:55:00|155.35|153.55|155.21|153.41|155.38|153.58|155.05|153.25|445
1632297600000|2021-09-22 08:00:00|155.18|153.38|155.4|153.6|155.97|154.17|155.16|153.36|481
1632297900000|2021-09-22 08:05:00|155.39|153.59|154.95|153.15|155.49|153.69|154.86|153.06|499
1632298200000|2021-09-22 08:10:00|154.96|153.16|155.4|153.6|155.57|153.77|154.94|153.14|376
1632298500000|2021-09-22 08:15:00|155.41|153.61|154.79|152.99|155.62|153.82|154.26|152.46|486
1632298800000|2021-09-22 08:20:00|154.8|153|154.77|152.97|154.9|153.1|154.49|152.69|449
1632299100000|2021-09-22 08:25:00|154.76|152.96|154.47|152.67|154.86|153.06|154.46|152.66|334
1632299400000|2021-09-22 08:30:00|154.46|152.66|154.28|152.48|154.57|152.77|154.13|152.33|377
1632299700000|2021-09-22 08:35:00|154.29|152.49|154.14|152.34|154.44|152.64|154.11|152.31|373
1632300000000|2021-09-22 08:40:00|154.15|152.35|154.19|152.39|154.24|152.44|154.06|152.26|363
1632300300000|2021-09-22 08:45:00|154.2|152.4|154.38|152.58|154.7|152.9|154.18|152.38|341
1632300600000|2021-09-22 08:50:00|154.36|152.56|154.48|152.68|154.63|152.83|154.35|152.55|321
1632300900000|2021-09-22 08:55:00|154.49|152.69|154.2|152.4|154.5|152.7|153.99|152.19|373
1632301200000|2021-09-22 09:00:00|154.18|152.38|154.88|153.08|156.03|154.23|154.17|152.37|595
1632301500000|2021-09-22 09:05:00|154.86|153.06|155.08|153.28|155.36|153.56|154.59|152.79|568
1632301800000|2021-09-22 09:10:00|155.09|153.29|154.38|152.58|155.16|153.36|154.13|152.33|548
1632302100000|2021-09-22 09:15:00|154.39|152.59|154.6|152.8|154.79|152.99|154.18|152.38|519
1632302400000|2021-09-22 09:20:00|154.61|152.81|155.37|153.57|155.39|153.59|154.61|152.81|363
1632302700000|2021-09-22 09:25:00|155.36|153.56|155.02|153.22|155.42|153.62|154.99|153.19|365
1632303000000|2021-09-22 09:30:00|155.03|153.23|155.41|153.61|155.47|153.67|155.02|153.22|415
1632303300000|2021-09-22 09:35:00|155.4|153.6|155.48|153.68|155.77|153.97|155.32|153.52|405
1632303600000|2021-09-22 09:40:00|155.44|153.64|155.29|153.49|156.48|154.68|155.22|153.42|605
1632303900000|2021-09-22 09:45:00|155.3|153.5|155.77|153.97|155.8|154|155.13|153.33|496
1632304200000|2021-09-22 09:50:00|155.78|153.98|155.6|153.8|155.92|154.12|155.28|153.48|591
1632304500000|2021-09-22 09:55:00|155.61|153.81|155.82|154.02|155.86|154.06|155.48|153.68|416
1632304800000|2021-09-22 10:00:00|155.8|154|155.34|153.54|156.22|154.42|155.19|153.39|379
1632305100000|2021-09-22 10:05:00|155.33|153.53|155.73|153.93|155.73|153.93|155.32|153.52|314
1632305400000|2021-09-22 10:10:00|155.75|153.95|155.49|153.69|155.91|154.11|155.48|153.68|326
1632305700000|2021-09-22 10:15:00|155.48|153.68|155.81|154.01|155.85|154.05|155.37|153.57|268
1632306000000|2021-09-22 10:20:00|155.79|153.99|155.07|153.27|155.93|154.13|155.07|153.27|257
1632306300000|2021-09-22 10:25:00|155.08|153.28|155|153.2|155.22|153.42|154.78|152.98|433
1632306600000|2021-09-22 10:30:00|155.05|153.25|155.65|153.85|155.89|154.09|155.04|153.24|310
1632306900000|2021-09-22 10:35:00|155.64|153.84|154.97|153.17|155.69|153.89|154.78|152.98|445
1632307200000|2021-09-22 10:40:00|154.96|153.16|154.7|152.9|155.28|153.48|154.64|152.84|483
1632307500000|2021-09-22 10:45:00|154.71|152.91|154.87|153.07|155.25|153.45|154.69|152.89|392
1632307800000|2021-09-22 10:50:00|154.88|153.08|155.36|153.56|155.38|153.58|154.88|153.08|454
1632308100000|2021-09-22 10:55:00|155.35|153.55|155.58|153.78|155.67|153.87|155.27|153.47|362
1632308400000|2021-09-22 11:00:00|155.57|153.77|155.41|153.61|156.33|154.53|155.4|153.6|489
1632308700000|2021-09-22 11:05:00|155.43|153.63|154.96|153.16|155.62|153.82|154.81|153.01|390
1632309000000|2021-09-22 11:10:00|154.93|153.13|155.3|153.5|155.42|153.62|154.93|153.13|390
1632309300000|2021-09-22 11:15:00|155.31|153.51|154.99|153.19|155.38|153.58|154.71|152.91|503
1632309600000|2021-09-22 11:20:00|155.01|153.21|154.92|153.12|155.26|153.46|154.77|152.97|441
1632309900000|2021-09-22 11:25:00|154.94|153.14|154.77|152.97|155.26|153.46|154.77|152.97|430
1632310200000|2021-09-22 11:30:00|154.76|152.96|154.48|152.68|154.93|153.13|154.41|152.61|544
1632310500000|2021-09-22 11:35:00|154.47|152.67|154.2|152.4|154.73|152.93|154.11|152.31|422
1632310800000|2021-09-22 11:40:00|154.15|152.35|154.31|152.51|154.66|152.86|153.81|152.01|535
1632311100000|2021-09-22 11:45:00|154.3|152.5|155.77|153.97|155.93|154.13|154.25|152.45|469
1632311400000|2021-09-22 11:50:00|155.76|153.96|154.7|152.9|155.77|153.97|154.55|152.75|519
1632311700000|2021-09-22 11:55:00|154.68|152.88|154.69|152.89|155.08|153.28|154.47|152.67|456
1632312000000|2021-09-22 12:00:00|154.7|152.9|155.21|153.41|155.4|153.6|154.69|152.89|419
1632312300000|2021-09-22 12:05:00|155.22|153.42|155.27|153.47|155.54|153.74|155.09|153.29|356
1632312600000|2021-09-22 12:10:00|155.28|153.48|154.41|152.61|155.29|153.49|154.23|152.43|418
1632312900000|2021-09-22 12:15:00|154.42|152.62|154.88|153.08|154.96|153.16|154.38|152.58|456
1632313200000|2021-09-22 12:20:00|154.87|153.07|155.37|153.57|155.49|153.69|154.87|153.07|400
1632313500000|2021-09-22 12:25:00|155.38|153.58|154.82|153.02|155.64|153.84|154.78|152.98|455
1632313800000|2021-09-22 12:30:00|154.8|153|155.32|153.52|155.55|153.75|154.8|153|449
1632314100000|2021-09-22 12:35:00|155.31|153.51|155.82|154.02|155.84|154.04|155.3|153.5|394
1632314400000|2021-09-22 12:40:00|155.83|154.03|155.29|153.49|156.11|154.31|155.28|153.48|388
1632314700000|2021-09-22 12:45:00|155.3|153.5|155.68|153.88|155.73|153.93|155.17|153.37|390
1632315000000|2021-09-22 12:50:00|155.67|153.87|156.03|154.23|156.18|154.38|155.52|153.72|368
1632315300000|2021-09-22 12:55:00|156.04|154.24|156.01|154.21|156.61|154.81|155.62|153.82|448
1632315600000|2021-09-22 13:00:00|156.02|154.22|156.47|154.67|156.47|154.67|155.52|153.72|476
1632315900000|2021-09-22 13:05:00|156.49|154.69|157.87|156.07|158|156.2|156.3|154.5|630
1632316200000|2021-09-22 13:10:00|157.83|156.03|157.19|155.39|158.08|156.28|157.12|155.32|672
1632316500000|2021-09-22 13:15:00|157.2|155.4|157.38|155.58|157.53|155.73|157.18|155.38|530
1632316800000|2021-09-22 13:20:00|157.37|155.57|156.73|154.93|157.37|155.57|156.59|154.79|488
1632317100000|2021-09-22 13:25:00|156.72|154.92|155.91|154.11|156.73|154.93|155.86|154.06|510
1632317400000|2021-09-22 13:30:00|155.9|154.1|155.5|153.7|156.19|154.39|155.48|153.68|553
1632317700000|2021-09-22 13:35:00|155.52|153.72|155.68|153.88|155.9|154.1|155.36|153.56|527
1632318000000|2021-09-22 13:40:00|155.69|153.89|155.69|153.89|156.23|154.43|155.65|153.85|516
1632318300000|2021-09-22 13:45:00|155.7|153.9|155.67|153.87|155.8|154|155.34|153.54|466
1632318600000|2021-09-22 13:50:00|155.68|153.88|156.27|154.47|156.3|154.5|155.58|153.78|409
1632318900000|2021-09-22 13:55:00|156.28|154.48|156.72|154.92|156.8|155|156.28|154.48|445
1632319200000|2021-09-22 14:00:00|156.73|154.93|156.79|154.99|157.17|155.37|156.65|154.85|506
1632319500000|2021-09-22 14:05:00|156.8|155|156.49|154.69|157.18|155.38|156.04|154.24|597
1632319800000|2021-09-22 14:10:00|156.5|154.7|156.77|154.97|156.85|155.05|156.38|154.58|422
1632320100000|2021-09-22 14:15:00|156.81|155.01|156.58|154.78|156.84|155.04|156.55|154.75|350
1632320400000|2021-09-22 14:20:00|156.56|154.76|156.38|154.58|156.64|154.84|156.25|154.45|321
1632320700000|2021-09-22 14:25:00|156.37|154.57|158.64|156.84|160.7|158.9|156.27|154.47|669
1632321000000|2021-09-22 14:30:00|158.65|156.85|157.96|156.16|158.65|156.85|157.25|155.45|730
1632321300000|2021-09-22 14:35:00|157.97|156.17|157.79|155.99|157.97|156.17|157.64|155.84|433
1632321600000|2021-09-22 14:40:00|157.8|156|157.99|156.19|158.08|156.28|157.46|155.66|529
1632321900000|2021-09-22 14:45:00|157.98|156.18|157.53|155.73|158.11|156.31|157.35|155.55|514
1632322200000|2021-09-22 14:50:00|157.52|155.72|157.09|155.29|157.61|155.81|157.08|155.28|444
1632322500000|2021-09-22 14:55:00|157.1|155.3|157.48|155.68|157.71|155.91|157.08|155.28|451
1632322800000|2021-09-22 15:00:00|157.5|155.7|158.83|157.03|158.83|157.03|157.5|155.7|458
1632323100000|2021-09-22 15:05:00|158.85|157.05|158.35|156.55|158.94|157.14|158.03|156.23|678
1632323400000|2021-09-22 15:10:00|158.37|156.57|158.54|156.74|158.54|156.74|157.98|156.18|583
1632323700000|2021-09-22 15:15:00|158.59|156.79|158.38|156.58|158.85|157.05|158.04|156.24|544
1632324000000|2021-09-22 15:20:00|158.36|156.56|158.29|156.49|158.39|156.59|157.97|156.17|402
1632324300000|2021-09-22 15:25:00|158.31|156.51|159.09|157.29|159.31|157.51|158.14|156.34|609
1632324600000|2021-09-22 15:30:00|159.12|157.32|160.28|158.48|160.3|158.5|158.81|157.01|691
1632324900000|2021-09-22 15:35:00|160.26|158.46|159.99|158.19|160.56|158.76|159.88|158.08|636
1632325200000|2021-09-22 15:40:00|159.97|158.17|160.28|158.48|160.71|158.91|159.64|157.84|554
1632325500000|2021-09-22 15:45:00|160.3|158.5|160.43|158.63|160.49|158.69|159.94|158.14|529
1632325800000|2021-09-22 15:50:00|160.44|158.64|160.64|158.84|160.69|158.89|160.25|158.45|626
1632326100000|2021-09-22 15:55:00|160.65|158.85|160.07|158.27|160.75|158.95|159.94|158.14|552
1632326400000|2021-09-22 16:00:00|160.1|158.3|160.11|158.31|160.35|158.55|159.99|158.19|563
1632326700000|2021-09-22 16:05:00|160.12|158.32|159.91|158.11|160.12|158.32|159.62|157.82|463
1632327000000|2021-09-22 16:10:00|159.92|158.12|160.21|158.41|160.47|158.67|159.88|158.08|634
1632327300000|2021-09-22 16:15:00|160.25|158.45|159.6|157.8|160.38|158.58|159.42|157.62|619
1632327600000|2021-09-22 16:20:00|159.58|157.78|160.17|158.37|160.19|158.39|159.58|157.78|467
1632327900000|2021-09-22 16:25:00|160.14|158.34|160.1|158.3|160.26|158.46|159.98|158.18|476
1632328200000|2021-09-22 16:30:00|160.11|158.31|160.12|158.32|160.29|158.49|159.85|158.05|473
1632328500000|2021-09-22 16:35:00|160.13|158.33|160.37|158.57|160.44|158.64|160.07|158.27|404
1632328800000|2021-09-22 16:40:00|160.36|158.56|160.08|158.28|160.41|158.61|160.04|158.24|454
1632329100000|2021-09-22 16:45:00|160.07|158.27|160.09|158.29|160.18|158.38|159.96|158.16|443
1632329400000|2021-09-22 16:50:00|160.11|158.31|160.26|158.46|160.34|158.54|160.05|158.25|345
1632329700000|2021-09-22 16:55:00|160.24|158.44|160.27|158.47|160.36|158.56|160.19|158.39|278
1632330000000|2021-09-22 17:00:00|160.28|158.48|159.69|157.89|160.38|158.58|159.67|157.87|404
1632330300000|2021-09-22 17:05:00|159.68|157.88|159.91|158.11|159.98|158.18|159.67|157.87|363
1632330600000|2021-09-22 17:10:00|159.92|158.12|159.76|157.96|159.93|158.13|159.45|157.65|428
1632330900000|2021-09-22 17:15:00|159.75|157.95|159.37|157.57|159.76|157.96|159.29|157.49|386
1632331200000|2021-09-22 17:20:00|159.38|157.58|158.65|156.85|159.41|157.61|158.57|156.77|482
1632331500000|2021-09-22 17:25:00|158.68|156.88|159.02|157.22|159.23|157.43|158.66|156.86|453
1632331800000|2021-09-22 17:30:00|159.03|157.23|159.05|157.25|159.27|157.47|158.6|156.8|425
1632332100000|2021-09-22 17:35:00|159.06|157.26|159.2|157.4|159.3|157.5|158.62|156.82|426
1632332400000|2021-09-22 17:40:00|159.21|157.41|158.99|157.19|159.22|157.42|158.96|157.16|303
1632332700000|2021-09-22 17:45:00|158.98|157.18|159.45|157.65|159.51|157.71|158.96|157.16|458
1632333000000|2021-09-22 17:50:00|159.47|157.67|159.37|157.57|159.54|157.74|159.35|157.55|375
1632333300000|2021-09-22 17:55:00|159.36|157.56|159.12|157.32|159.53|157.73|159.07|157.27|393
1632333600000|2021-09-22 18:00:00|159.13|157.33|160.3|158.5|160.5|158.7|158.47|156.67|868
1632333900000|2021-09-22 18:05:00|160.31|158.51|160.75|158.95|160.85|159.05|159.91|158.11|589
1632334200000|2021-09-22 18:10:00|160.73|158.93|161.84|160.04|161.84|160.04|160.7|158.9|502
1632334500000|2021-09-22 18:15:00|161.83|160.03|162.24|160.44|162.3|160.5|161.64|159.84|679
1632334800000|2021-09-22 18:20:00|162.22|160.42|162.52|160.72|162.73|160.93|162.03|160.23|689
1632335100000|2021-09-22 18:25:00|162.53|160.73|162.32|160.52|162.55|160.75|162.09|160.29|588
1632335400000|2021-09-22 18:30:00|162.3|160.5|161.96|160.16|162.35|160.55|161.1|159.3|674
1632335700000|2021-09-22 18:35:00|161.95|160.15|161.11|159.31|161.99|160.19|161.11|159.31|583
1632336000000|2021-09-22 18:40:00|161.12|159.32|160.76|158.96|161.14|159.34|159.56|157.76|779
1632336300000|2021-09-22 18:45:00|160.73|158.93|159.62|157.82|160.78|158.98|159.61|157.81|651
1632336600000|2021-09-22 18:50:00|159.61|157.81|160.02|158.22|160.33|158.53|159.44|157.64|704
1632336900000|2021-09-22 18:55:00|160.01|158.21|159.25|157.45|160.2|158.4|159.03|157.23|630
1632337200000|2021-09-22 19:00:00|159.24|157.44|159.62|157.82|159.8|158|159.2|157.4|610
1632337500000|2021-09-22 19:05:00|159.61|157.81|159.42|157.62|159.88|158.08|158.91|157.11|634
1632337800000|2021-09-22 19:10:00|159.44|157.64|160.16|158.36|160.29|158.49|159.37|157.57|508
1632338100000|2021-09-22 19:15:00|160.17|158.37|160.83|159.03|160.91|159.11|160.03|158.23|602
1632338400000|2021-09-22 19:20:00|160.84|159.04|161.36|159.56|161.48|159.68|160.78|158.98|473
1632338700000|2021-09-22 19:25:00|161.35|159.55|161.15|159.35|161.44|159.64|161.02|159.22|417
1632339000000|2021-09-22 19:30:00|161.18|159.38|160.62|158.82|161.25|159.45|160.59|158.79|396
1632339300000|2021-09-22 19:35:00|160.61|158.81|160.68|158.88|160.72|158.92|160.44|158.64|349
1632339600000|2021-09-22 19:40:00|160.7|158.9|160.8|159|161.01|159.21|160.49|158.69|415
1632339900000|2021-09-22 19:45:00|160.79|158.99|160.69|158.89|160.96|159.16|160.68|158.88|355
1632340200000|2021-09-22 19:50:00|160.7|158.9|160.68|158.88|160.77|158.97|160.23|158.43|438
1632340500000|2021-09-22 19:55:00|160.69|158.89|160.58|158.78|160.81|159.01|160.45|158.65|457
1632340800000|2021-09-22 20:00:00|160.57|158.77|159.95|158.15|160.65|158.85|159.86|158.06|472
1632341100000|2021-09-22 20:05:00|159.94|158.14|159.7|157.9|159.99|158.19|159.54|157.74|435
1632341400000|2021-09-22 20:10:00|159.71|157.91|159.91|158.11|160.17|158.37|159.71|157.91|371
1632341700000|2021-09-22 20:15:00|159.89|158.09|160.4|158.6|160.51|158.71|159.85|158.05|447
1632342000000|2021-09-22 20:20:00|160.41|158.61|160.35|158.55|160.42|158.62|160.07|158.27|435
1632342300000|2021-09-22 20:25:00|160.32|158.52|160.81|159.01|160.95|159.15|160.2|158.4|508
1632342600000|2021-09-22 20:30:00|160.8|159|161.17|159.37|161.27|159.47|160.71|158.91|489
1632342900000|2021-09-22 20:35:00|161.19|159.39|160.92|159.12|161.31|159.51|160.88|159.08|413
1632343200000|2021-09-22 20:40:00|160.9|159.1|160.88|159.08|160.95|159.15|160.77|158.97|366
1632343500000|2021-09-22 20:45:00|160.89|159.09|160.63|158.83|160.89|159.09|160.5|158.7|316
1632343800000|2021-09-22 20:50:00|160.64|158.84|160.55|158.75|160.87|159.07|160.4|158.6|428
1632344100000|2021-09-22 20:55:00|160.58|158.78|161.25|159.45|161.28|159.48|160.38|158.58|484
1632344400000|2021-09-22 21:00:00|161.27|159.47|160.75|158.95|161.35|159.55|160.38|158.58|280
1632344700000|2021-09-22 21:05:00|160.76|158.96|161.09|159.29|161.19|159.39|160.67|158.87|349
1632345000000|2021-09-22 21:10:00|161.1|159.3|161|159.2|161.47|159.67|160.94|159.14|421
1632345300000|2021-09-22 21:15:00|161.01|159.21|160.79|158.99|161.06|159.26|160.79|158.99|345
1632345600000|2021-09-22 21:20:00|160.8|159|161.43|159.63|161.45|159.65|160.79|158.99|322
1632345900000|2021-09-22 21:25:00|161.44|159.64|161.43|159.63|161.46|159.66|161.29|159.49|254
1632346200000|2021-09-22 21:30:00|161.44|159.64|161.63|159.83|161.63|159.83|161.42|159.62|257
1632346500000|2021-09-22 21:35:00|161.64|159.84|161.51|159.71|161.7|159.9|161.49|159.69|310
1632346800000|2021-09-22 21:40:00|161.5|159.7|161.01|159.21|161.53|159.73|160.99|159.19|323
1632347100000|2021-09-22 21:45:00|161|159.2|160.14|158.34|161.36|159.56|160.06|158.26|388
1632347400000|2021-09-22 21:50:00|160.12|158.32|160.52|158.72|160.61|158.81|159.71|157.91|450
1632347700000|2021-09-22 21:55:00|160.5|158.7|161.39|159.59|162.01|160.21|160.41|158.61|421
1632348000000|2021-09-22 22:00:00|161.4|159.6|161.78|159.98|161.92|160.12|161.4|159.6|315
1632348300000|2021-09-22 22:05:00|161.76|159.96|162.74|160.94|162.75|160.95|161.62|159.82|496
1632348600000|2021-09-22 22:10:00|162.63|160.83|162|160.2|162.69|160.89|161.99|160.19|332
1632348900000|2021-09-22 22:15:00|162.02|160.22|161.48|159.68|162.03|160.23|161.47|159.67|327
1632349200000|2021-09-22 22:20:00|161.46|159.66|161.42|159.62|161.5|159.7|161.2|159.4|278
1632349500000|2021-09-22 22:25:00|161.43|159.63|160.82|159.02|161.44|159.64|160.7|158.9|409
1632349800000|2021-09-22 22:30:00|160.84|159.04|161.56|159.76|161.61|159.81|160.79|158.99|487
1632350100000|2021-09-22 22:35:00|161.53|159.73|162.16|160.36|162.18|160.38|161.36|159.56|600
1632350400000|2021-09-22 22:40:00|162.14|160.34|162.05|160.25|162.19|160.39|161.88|160.08|479
1632350700000|2021-09-22 22:45:00|162.04|160.24|161.94|160.14|162.22|160.42|161.77|159.97|475
1632351000000|2021-09-22 22:50:00|161.93|160.13|162.03|160.23|162.22|160.42|161.78|159.98|321
1632351300000|2021-09-22 22:55:00|162.02|160.22|161.93|160.13|162.16|160.36|161.89|160.09|331
1632351600000|2021-09-22 23:00:00|161.94|160.14|161.89|160.09|162.19|160.39|161.87|160.07|379
1632351900000|2021-09-22 23:05:00|161.88|160.08|161.45|159.65|161.91|160.11|161.43|159.63|330
1632352200000|2021-09-22 23:10:00|161.44|159.64|161.44|159.64|161.58|159.78|161.26|159.46|391
1632352500000|2021-09-22 23:15:00|161.45|159.65|161.27|159.47|161.67|159.87|160.92|159.12|407
1632352800000|2021-09-22 23:20:00|161.28|159.48|161.08|159.28|161.28|159.48|160.98|159.18|338
1632353100000|2021-09-22 23:25:00|161.07|159.27|161.2|159.4|161.35|159.55|161.06|159.26|395
1632353400000|2021-09-22 23:30:00|161.19|159.39|161.89|160.09|162.02|160.22|161.17|159.37|456
1632353700000|2021-09-22 23:35:00|161.9|160.1|161.71|159.91|161.93|160.13|161.65|159.85|423
1632354000000|2021-09-22 23:40:00|161.7|159.9|161.66|159.86|161.76|159.96|161.5|159.7|325
1632354300000|2021-09-22 23:45:00|161.67|159.87|161.69|159.89|161.71|159.91|161.59|159.79|289
1632354600000|2021-09-22 23:50:00|161.66|159.86|162.23|160.43|162.24|160.44|161.66|159.86|400
1632354900000|2021-09-22 23:55:00|162.21|160.41|162.38|160.58|162.42|160.62|162.05|160.25|471
1632355200000|2021-09-23 00:00:00|162.37|160.57|161.01|159.21|162.39|160.59|160.92|159.12|572
1632355500000|2021-09-23 00:05:00|161.03|159.23|161.69|159.89|161.71|159.91|160.51|158.71|633
1632355800000|2021-09-23 00:10:00|161.7|159.9|162.15|160.35|162.41|160.61|161.58|159.78|626
1632356100000|2021-09-23 00:15:00|162.16|160.36|161.04|159.24|162.22|160.42|160.76|158.96|595
1632356400000|2021-09-23 00:20:00|161.05|159.25|160.69|158.89|161.11|159.31|160.69|158.89|479
1632356700000|2021-09-23 00:25:00|160.7|158.9|160.5|158.7|160.79|158.99|160.25|158.45|581
1632357000000|2021-09-23 00:30:00|160.49|158.69|161.19|159.39|161.23|159.43|160.49|158.69|510
1632357300000|2021-09-23 00:35:00|161.2|159.4|160.43|158.63|161.6|159.8|160.42|158.62|508
1632357600000|2021-09-23 00:40:00|160.44|158.64|160.24|158.44|160.64|158.84|160.1|158.3|481
1632357900000|2021-09-23 00:45:00|160.23|158.43|159.71|157.91|160.4|158.6|159.44|157.64|512
1632358200000|2021-09-23 00:50:00|159.72|157.92|159.89|158.09|159.97|158.17|159.54|157.74|550
1632358500000|2021-09-23 00:55:00|159.87|158.07|159.63|157.83|160.06|158.26|159.54|157.74|545
1632358800000|2021-09-23 01:00:00|159.64|157.84|159.81|158.01|159.86|158.06|159.31|157.51|465
1632359100000|2021-09-23 01:05:00|159.8|158|160.1|158.3|160.33|158.53|159.79|157.99|485
1632359400000|2021-09-23 01:10:00|160.11|158.31|159.63|157.83|160.16|158.36|159.62|157.82|470
1632359700000|2021-09-23 01:15:00|159.62|157.82|159.84|158.04|159.88|158.08|159.52|157.72|458
1632360000000|2021-09-23 01:20:00|159.83|158.03|159.81|158.01|160.13|158.33|159.8|158|459
1632360300000|2021-09-23 01:25:00|159.8|158|160.1|158.3|160.28|158.48|159.62|157.82|477
1632360600000|2021-09-23 01:30:00|160.07|158.27|160.7|158.9|160.74|158.94|160.05|158.25|549
1632360900000|2021-09-23 01:35:00|160.71|158.91|161.2|159.4|161.22|159.42|160.67|158.87|442
1632361200000|2021-09-23 01:40:00|161.21|159.41|161.03|159.23|161.24|159.44|160.91|159.11|432
1632361500000|2021-09-23 01:45:00|161.02|159.22|161.55|159.75|161.71|159.91|161.01|159.21|420
1632361800000|2021-09-23 01:50:00|161.54|159.74|161.61|159.81|161.78|159.98|161.53|159.73|601
1632362100000|2021-09-23 01:55:00|161.6|159.8|161.55|159.75|161.77|159.97|161.5|159.7|382
1632362400000|2021-09-23 02:00:00|161.54|159.74|161.04|159.24|161.63|159.83|160.89|159.09|471
1632362700000|2021-09-23 02:05:00|161.03|159.23|161.16|159.36|161.25|159.45|160.98|159.18|308
1632363000000|2021-09-23 02:10:00|161.15|159.35|160.79|158.99|161.16|159.36|160.79|158.99|445
1632363300000|2021-09-23 02:15:00|160.8|159|161.14|159.34|161.15|159.35|160.77|158.97|366
1632363600000|2021-09-23 02:20:00|161.13|159.33|161.43|159.63|161.47|159.67|161.11|159.31|353
1632363900000|2021-09-23 02:25:00|161.44|159.64|161.42|159.62|161.61|159.81|161.3|159.5|441
1632364200000|2021-09-23 02:30:00|161.39|159.59|161.2|159.4|161.51|159.71|161.18|159.38|375
1632364500000|2021-09-23 02:35:00|161.19|159.39|161.5|159.7|161.56|159.76|161.17|159.37|364
1632364800000|2021-09-23 02:40:00|161.51|159.71|161.41|159.61|161.72|159.92|161.32|159.52|459
1632365100000|2021-09-23 02:45:00|161.42|159.62|160.9|159.1|161.45|159.65|160.89|159.09|409
1632365400000|2021-09-23 02:50:00|160.88|159.08|161.03|159.23|161.09|159.29|160.8|159|386
1632365700000|2021-09-23 02:55:00|161.05|159.25|160.91|159.11|161.09|159.29|160.81|159.01|453
1632366000000|2021-09-23 03:00:00|160.93|159.13|160.7|158.9|161|159.2|160.49|158.69|490
1632366300000|2021-09-23 03:05:00|160.71|158.91|160.62|158.82|160.84|159.04|160.58|158.78|514
1632366600000|2021-09-23 03:10:00|160.66|158.86|161.05|159.25|161.05|159.25|160.52|158.72|530
1632366900000|2021-09-23 03:15:00|161.04|159.24|161.51|159.71|161.52|159.72|161|159.2|581
1632367200000|2021-09-23 03:20:00|161.53|159.73|162.57|160.77|162.64|160.84|161.51|159.71|666
1632367500000|2021-09-23 03:25:00|162.56|160.76|162.69|160.89|163.2|161.4|162.22|160.42|690
1632367800000|2021-09-23 03:30:00|162.7|160.9|162.29|160.49|162.72|160.92|162.27|160.47|615
1632368100000|2021-09-23 03:35:00|162.3|160.5|162.25|160.45|162.48|160.68|162.1|160.3|602
1632368400000|2021-09-23 03:40:00|162.24|160.44|162.15|160.35|162.28|160.48|162.01|160.21|544
1632368700000|2021-09-23 03:45:00|162.22|160.42|161.91|160.11|162.63|160.83|161.89|160.09|468
1632369000000|2021-09-23 03:50:00|161.89|160.09|162.05|160.25|162.12|160.32|161.78|159.98|455
1632369300000|2021-09-23 03:55:00|162.04|160.24|162.19|160.39|162.29|160.49|162.04|160.24|524
1632369600000|2021-09-23 04:00:00|162.18|160.38|162.25|160.45|162.4|160.6|162.18|160.38|470
1632369900000|2021-09-23 04:05:00|162.24|160.44|162.56|160.76|162.57|160.77|162.24|160.44|371
1632370200000|2021-09-23 04:10:00|162.55|160.75|162.21|160.41|162.55|160.75|162.18|160.38|412
1632370500000|2021-09-23 04:15:00|162.2|160.4|161.6|159.8|162.23|160.43|161.59|159.79|426
1632370800000|2021-09-23 04:20:00|161.61|159.81|161.7|159.9|161.74|159.94|161.41|159.61|403
1632371100000|2021-09-23 04:25:00|161.71|159.91|161.81|160.01|162.03|160.23|161.3|159.5|499
1632371400000|2021-09-23 04:30:00|161.83|160.03|161.72|159.92|161.99|160.19|161.68|159.88|575
1632371700000|2021-09-23 04:35:00|161.73|159.93|162.11|160.31|162.13|160.33|161.71|159.91|547
1632372000000|2021-09-23 04:40:00|162.12|160.32|162.41|160.61|162.71|160.91|162.12|160.32|645
1632372300000|2021-09-23 04:45:00|162.37|160.57|162|160.2|162.55|160.75|162|160.2|502
1632372600000|2021-09-23 04:50:00|162.01|160.21|162|160.2|162.15|160.35|161.91|160.11|482
1632372900000|2021-09-23 04:55:00|162.01|160.21|161.57|159.77|162.03|160.23|161.46|159.66|366
1632373200000|2021-09-23 05:00:00|161.56|159.76|161.46|159.66|161.63|159.83|161.31|159.51|463
1632373500000|2021-09-23 05:05:00|161.5|159.7|161.8|160|161.87|160.07|161.45|159.65|340
1632373800000|2021-09-23 05:10:00|161.79|159.99|162.82|161.02|162.84|161.04|161.78|159.98|395
1632374100000|2021-09-23 05:15:00|162.76|160.96|161.78|159.98|162.76|160.96|161.78|159.98|402
1632374400000|2021-09-23 05:20:00|161.77|159.97|161.12|159.32|161.85|160.05|161.12|159.32|461
1632374700000|2021-09-23 05:25:00|161.13|159.33|160.8|159|161.29|159.49|160.68|158.88|523
1632375000000|2021-09-23 05:30:00|160.79|158.99|160.7|158.9|160.82|159.02|160.51|158.71|455
1632375300000|2021-09-23 05:35:00|160.69|158.89|160.9|159.1|161.02|159.22|160.66|158.86|446
1632375600000|2021-09-23 05:40:00|160.89|159.09|160.99|159.19|161.1|159.3|160.88|159.08|409
1632375900000|2021-09-23 05:45:00|160.98|159.18|161.22|159.42|161.28|159.48|160.9|159.1|405
1632376200000|2021-09-23 05:50:00|161.21|159.41|161.14|159.34|161.32|159.52|160.98|159.18|531
1632376500000|2021-09-23 05:55:00|161.11|159.31|161.06|159.26|161.2|159.4|161.04|159.24|450
1632376800000|2021-09-23 06:00:00|161.08|159.28|161.03|159.23|161.18|159.38|160.96|159.16|368
1632377100000|2021-09-23 06:05:00|161.02|159.22|161.26|159.46|161.27|159.47|160.99|159.19|387
1632377400000|2021-09-23 06:10:00|161.24|159.44|160.73|158.93|161.26|159.46|160.51|158.71|404
1632377700000|2021-09-23 06:15:00|160.69|158.89|160.78|158.98|160.96|159.16|160.65|158.85|495
1632378000000|2021-09-23 06:20:00|160.77|158.97|160.39|158.59|160.85|159.05|160.26|158.46|520
1632378300000|2021-09-23 06:25:00|160.38|158.58|160.35|158.55|160.48|158.68|160.26|158.46|412
1632378600000|2021-09-23 06:30:00|160.38|158.58|160.66|158.86|160.73|158.93|160.35|158.55|395
1632378900000|2021-09-23 06:35:00|160.65|158.85|160.7|158.9|160.86|159.06|160.65|158.85|470
1632379200000|2021-09-23 06:40:00|160.69|158.89|160.92|159.12|160.94|159.14|160.64|158.84|308
1632379500000|2021-09-23 06:45:00|160.9|159.1|161.04|159.24|161.05|159.25|160.77|158.97|403
1632379800000|2021-09-23 06:50:00|161.02|159.22|161.71|159.91|162.01|160.21|161|159.2|633
1632380100000|2021-09-23 06:55:00|161.7|159.9|162.5|160.7|162.53|160.73|161.7|159.9|606
1632380400000|2021-09-23 07:00:00|162.49|160.69|161.89|160.09|162.54|160.74|161.81|160.01|578
1632380700000|2021-09-23 07:05:00|161.9|160.1|161.88|160.08|161.94|160.14|161.59|159.79|514
1632381000000|2021-09-23 07:10:00|161.87|160.07|161.41|159.61|161.93|160.13|161.34|159.54|377
1632381300000|2021-09-23 07:15:00|161.39|159.59|161.39|159.59|161.67|159.87|161.34|159.54|405
1632381600000|2021-09-23 07:20:00|161.4|159.6|161.51|159.71|161.61|159.81|161.34|159.54|463
1632381900000|2021-09-23 07:25:00|161.44|159.64|161.88|160.08|161.97|160.17|161.42|159.62|468
1632382200000|2021-09-23 07:30:00|161.87|160.07|162.16|160.36|162.3|160.5|161.77|159.97|452
1632382500000|2021-09-23 07:35:00|162.15|160.35|161.88|160.08|162.16|160.36|161.79|159.99|411
1632382800000|2021-09-23 07:40:00|161.87|160.07|162.09|160.29|162.12|160.32|161.82|160.02|415
1632383100000|2021-09-23 07:45:00|162.1|160.3|162.09|160.29|162.31|160.51|162.09|160.29|444
1632383400000|2021-09-23 07:50:00|162.1|160.3|162.15|160.35|162.19|160.39|161.7|159.9|436
1632383700000|2021-09-23 07:55:00|162.16|160.36|162.32|160.52|162.39|160.59|162.09|160.29|532
1632384000000|2021-09-23 08:00:00|162.31|160.51|162.54|160.74|162.69|160.89|162.2|160.4|560
1632384300000|2021-09-23 08:05:00|162.53|160.73|161.79|159.99|162.62|160.82|161.72|159.92|484
1632384600000|2021-09-23 08:10:00|161.78|159.98|161.74|159.94|161.94|160.14|161.71|159.91|444
1632384900000|2021-09-23 08:15:00|161.75|159.95|161.52|159.72|161.77|159.97|161.4|159.6|431
1632385200000|2021-09-23 08:20:00|161.51|159.71|161.55|159.75|161.66|159.86|161.45|159.65|447
1632385500000|2021-09-23 08:25:00|161.53|159.73|161.8|160|161.84|160.04|161.41|159.61|417
1632385800000|2021-09-23 08:30:00|161.78|159.98|161.25|159.45|161.94|160.14|161.23|159.43|467
1632386100000|2021-09-23 08:35:00|161.24|159.44|161.21|159.41|161.47|159.67|161.2|159.4|492
1632386400000|2021-09-23 08:40:00|161.19|159.39|161.17|159.37|161.25|159.45|160.91|159.11|361
1632386700000|2021-09-23 08:45:00|161.18|159.38|161.05|159.25|161.39|159.59|160.89|159.09|437
1632387000000|2021-09-23 08:50:00|161.06|159.26|161.15|159.35|161.34|159.54|161.03|159.23|457
1632387300000|2021-09-23 08:55:00|161.14|159.34|161.14|159.34|161.47|159.67|161.14|159.34|505
1632387600000|2021-09-23 09:00:00|161.15|159.35|160.9|159.1|161.32|159.52|160.88|159.08|413
1632387900000|2021-09-23 09:05:00|160.91|159.11|160.62|158.82|161.03|159.23|160.49|158.69|501
1632388200000|2021-09-23 09:10:00|160.6|158.8|161.32|159.52|161.48|159.68|160.56|158.76|590
1632388500000|2021-09-23 09:15:00|161.31|159.51|161.74|159.94|161.76|159.96|161.09|159.29|530
1632388800000|2021-09-23 09:20:00|161.75|159.95|161.24|159.44|161.78|159.98|161.22|159.42|495
1632389100000|2021-09-23 09:25:00|161.25|159.45|161.11|159.31|161.36|159.56|161.09|159.29|439
1632389400000|2021-09-23 09:30:00|161.12|159.32|160.56|158.76|161.31|159.51|160.53|158.73|472
1632389700000|2021-09-23 09:35:00|160.55|158.75|160.59|158.79|160.77|158.97|160.5|158.7|464
1632390000000|2021-09-23 09:40:00|160.58|158.78|160.95|159.15|161.04|159.24|160.58|158.78|451
1632390300000|2021-09-23 09:45:00|160.9|159.1|160.65|158.85|161.03|159.23|160.6|158.8|407
1632390600000|2021-09-23 09:50:00|160.66|158.86|160.85|159.05|160.96|159.16|160.65|158.85|354
1632390900000|2021-09-23 09:55:00|160.84|159.04|160.7|158.9|160.94|159.14|160.69|158.89|250
1632391200000|2021-09-23 10:00:00|160.69|158.89|160.94|159.14|160.95|159.15|160.52|158.72|498
1632391500000|2021-09-23 10:05:00|160.95|159.15|161.34|159.54|161.57|159.77|160.89|159.09|538
1632391800000|2021-09-23 10:10:00|161.32|159.52|159.95|158.15|161.37|159.57|159.74|157.94|593
1632392100000|2021-09-23 10:15:00|159.94|158.14|159.89|158.09|160.21|158.41|159.51|157.71|644
1632392400000|2021-09-23 10:20:00|159.9|158.1|158.8|157|159.96|158.16|158.58|156.78|635
1632392700000|2021-09-23 10:25:00|158.83|157.03|158.96|157.16|159.25|157.45|158.82|157.02|693
1632393000000|2021-09-23 10:30:00|158.95|157.15|159.51|157.71|159.53|157.73|158.76|156.96|601
1632393300000|2021-09-23 10:35:00|159.5|157.7|159.29|157.49|159.53|157.73|159.21|157.41|488
1632393600000|2021-09-23 10:40:00|159.28|157.48|159.7|157.9|159.72|157.92|159.19|157.39|462
1632393900000|2021-09-23 10:45:00|159.69|157.89|159.88|158.08|159.95|158.15|159.48|157.68|458
1632394200000|2021-09-23 10:50:00|159.87|158.07|160.28|158.48|160.76|158.96|159.68|157.88|554
1632394500000|2021-09-23 10:55:00|160.26|158.46|160.51|158.71|160.77|158.97|160.19|158.39|529
1632394800000|2021-09-23 11:00:00|160.52|158.72|160.13|158.33|160.55|158.75|160.13|158.33|337
1632395100000|2021-09-23 11:05:00|160.12|158.32|159.73|157.93|160.19|158.39|159.6|157.8|495
1632395400000|2021-09-23 11:10:00|159.74|157.94|159.23|157.43|159.74|157.94|159.2|157.4|482
1632395700000|2021-09-23 11:15:00|159.21|157.41|159.14|157.34|159.58|157.78|159.12|157.32|438
1632396000000|2021-09-23 11:20:00|159.13|157.33|159.49|157.69|159.76|157.96|158.97|157.17|574
1632396300000|2021-09-23 11:25:00|159.48|157.68|159.22|157.42|159.83|158.03|159.21|157.41|465
1632396600000|2021-09-23 11:30:00|159.23|157.43|159.59|157.79|159.64|157.84|159.23|157.43|457
1632396900000|2021-09-23 11:35:00|159.6|157.8|158.85|157.05|159.62|157.82|158.85|157.05|497
1632397200000|2021-09-23 11:40:00|158.88|157.08|159.1|157.3|159.17|157.37|158.85|157.05|500
1632397500000|2021-09-23 11:45:00|159.09|157.29|158.48|156.68|159.1|157.3|158.33|156.53|506
1632397800000|2021-09-23 11:50:00|158.47|156.67|158.51|156.71|158.59|156.79|158.15|156.35|505
1632398100000|2021-09-23 11:55:00|158.52|156.72|159.06|157.26|159.06|157.26|158.47|156.67|489
1632398400000|2021-09-23 12:00:00|159.09|157.29|158.67|156.87|159.41|157.61|158.67|156.87|571
1632398700000|2021-09-23 12:05:00|158.71|156.91|159.04|157.24|159.04|157.24|158.38|156.58|631
1632399000000|2021-09-23 12:10:00|159.03|157.23|158.71|156.91|159.04|157.24|158.55|156.75|533
1632399300000|2021-09-23 12:15:00|158.72|156.92|158.8|157|159.05|157.25|158.71|156.91|510
1632399600000|2021-09-23 12:20:00|158.79|156.99|158.78|156.98|158.82|157.02|158.39|156.59|465
1632399900000|2021-09-23 12:25:00|158.79|156.99|159.11|157.31|159.2|157.4|158.69|156.89|521
1632400200000|2021-09-23 12:30:00|159.12|157.32|159.39|157.59|159.44|157.64|158.76|156.96|501
1632400500000|2021-09-23 12:35:00|159.4|157.6|159.6|157.8|159.68|157.88|159.32|157.52|450
1632400800000|2021-09-23 12:40:00|159.61|157.81|160.03|158.23|160.62|158.82|159.59|157.79|583
1632401100000|2021-09-23 12:45:00|160.04|158.24|159.81|158.01|160.11|158.31|159.8|158|416
1632401400000|2021-09-23 12:50:00|159.82|158.02|159.43|157.63|160.13|158.33|159.29|157.49|518
1632401700000|2021-09-23 12:55:00|159.42|157.62|159.58|157.78|159.93|158.13|159.4|157.6|622
1632402000000|2021-09-23 13:00:00|159.57|157.77|159.6|157.8|160.1|158.3|159.48|157.68|529
1632402300000|2021-09-23 13:05:00|159.59|157.79|159.82|158.02|159.9|158.1|159.48|157.68|490
1632402600000|2021-09-23 13:10:00|159.81|158.01|160.12|158.32|160.19|158.39|159.63|157.83|489
1632402900000|2021-09-23 13:15:00|160.13|158.33|160.23|158.43|160.54|158.74|160.09|158.29|500
1632403200000|2021-09-23 13:20:00|160.22|158.42|160.15|158.35|160.35|158.55|160.05|158.25|329
1632403500000|2021-09-23 13:25:00|160.16|158.36|160.34|158.54|160.34|158.54|160.07|158.27|351
1632403800000|2021-09-23 13:30:00|160.35|158.55|160.85|159.05|160.85|159.05|160.16|158.36|524
1632404100000|2021-09-23 13:35:00|160.83|159.03|161.5|159.7|161.72|159.92|160.77|158.97|538
1632404400000|2021-09-23 13:40:00|161.52|159.72|162.14|160.34|162.22|160.42|161.5|159.7|665
1632404700000|2021-09-23 13:45:00|162.11|160.31|162.11|160.31|162.39|160.59|161.85|160.05|674
1632405000000|2021-09-23 13:50:00|162.12|160.32|161.93|160.13|162.19|160.39|161.62|159.82|555
1632405300000|2021-09-23 13:55:00|161.92|160.12|161.9|160.1|162.05|160.25|161.71|159.91|465
1632405600000|2021-09-23 14:00:00|161.89|160.09|161.38|159.58|161.99|160.19|161.31|159.51|493
1632405900000|2021-09-23 14:05:00|161.4|159.6|161.71|159.91|161.73|159.93|161.39|159.59|587
1632406200000|2021-09-23 14:10:00|161.72|159.92|161.65|159.85|161.88|160.08|161.54|159.74|512
1632406500000|2021-09-23 14:15:00|161.66|159.86|161.63|159.83|161.77|159.97|161.31|159.51|434
1632406800000|2021-09-23 14:20:00|161.62|159.82|161.76|159.96|162.07|160.27|161.5|159.7|550
1632407100000|2021-09-23 14:25:00|161.79|159.99|161.85|160.05|162.03|160.23|161.74|159.94|464
1632407400000|2021-09-23 14:30:00|161.84|160.04|161.75|159.95|161.92|160.12|161.69|159.89|351
1632407700000|2021-09-23 14:35:00|161.76|159.96|161.89|160.09|161.9|160.1|161.74|159.94|277
1632408000000|2021-09-23 14:40:00|161.9|160.1|162.04|160.24|162.19|160.39|161.88|160.08|408
1632408300000|2021-09-23 14:45:00|162.05|160.25|162.15|160.35|162.62|160.82|162.05|160.25|519
1632408600000|2021-09-23 14:50:00|162.16|160.36|161.92|160.12|162.19|160.39|161.82|160.02|470
1632408900000|2021-09-23 14:55:00|161.91|160.11|162.12|160.32|162.16|160.36|161.78|159.98|494
1632409200000|2021-09-23 15:00:00|162.11|160.31|161.92|160.12|162.16|160.36|161.92|160.12|331
1632409500000|2021-09-23 15:05:00|161.9|160.1|161.73|159.93|162.2|160.4|161.73|159.93|486
1632409800000|2021-09-23 15:10:00|161.74|159.94|161.73|159.93|161.79|159.99|161.32|159.52|491
1632410100000|2021-09-23 15:15:00|161.72|159.92|161.8|160|161.96|160.16|161.72|159.92|401
1632410400000|2021-09-23 15:20:00|161.82|160.02|160.86|159.06|161.82|160.02|160.81|159.01|546
1632410700000|2021-09-23 15:25:00|160.85|159.05|160.87|159.07|161.17|159.37|160.66|158.86|539
1632411000000|2021-09-23 15:30:00|160.86|159.06|160.31|158.51|160.86|159.06|160.15|158.35|587
1632411300000|2021-09-23 15:35:00|160.3|158.5|160.3|158.5|160.32|158.52|160.06|158.26|522
1632411600000|2021-09-23 15:40:00|160.33|158.53|160.52|158.72|160.58|158.78|160.23|158.43|509
1632411900000|2021-09-23 15:45:00|160.51|158.71|160.2|158.4|160.53|158.73|160.14|158.34|448
1632412200000|2021-09-23 15:50:00|160.19|158.39|159.89|158.09|160.37|158.57|159.78|157.98|443
1632412500000|2021-09-23 15:55:00|159.9|158.1|160.12|158.32|160.38|158.58|159.88|158.08|463
1632412800000|2021-09-23 16:00:00|160.11|158.31|160.36|158.56|160.62|158.82|160.09|158.29|438
1632413100000|2021-09-23 16:05:00|160.35|158.55|160.64|158.84|160.73|158.93|160.28|158.48|416
1632413400000|2021-09-23 16:10:00|160.65|158.85|160.03|158.23|160.68|158.88|159.91|158.11|496
1632413700000|2021-09-23 16:15:00|160.07|158.27|160.43|158.63|160.66|158.86|159.98|158.18|516
1632414000000|2021-09-23 16:20:00|160.41|158.61|160.21|158.41|160.65|158.85|160.21|158.41|460
1632414300000|2021-09-23 16:25:00|160.22|158.42|160.43|158.63|160.63|158.83|160.19|158.39|339
1632414600000|2021-09-23 16:30:00|160.44|158.64|160.93|159.13|160.95|159.15|160.27|158.47|488
1632414900000|2021-09-23 16:35:00|160.94|159.14|161.12|159.32|161.2|159.4|160.84|159.04|444
1632415200000|2021-09-23 16:40:00|161.13|159.33|160.97|159.17|161.13|159.33|160.82|159.02|351
1632415500000|2021-09-23 16:45:00|160.98|159.18|160.93|159.13|161.23|159.43|160.91|159.11|399
1632415800000|2021-09-23 16:50:00|160.92|159.12|160.83|159.03|161.01|159.21|160.71|158.91|415
1632416100000|2021-09-23 16:55:00|160.82|159.02|160.74|158.94|160.83|159.03|160.52|158.72|384
1632416400000|2021-09-23 17:00:00|160.75|158.95|161.74|159.94|161.8|160|160.75|158.95|535
1632416700000|2021-09-23 17:05:00|161.75|159.95|162.06|160.26|162.26|160.46|161.71|159.91|573
1632417000000|2021-09-23 17:10:00|162.05|160.25|162.21|160.41|162.31|160.51|161.78|159.98|577
1632417300000|2021-09-23 17:15:00|162.22|160.42|162.58|160.78|162.97|161.17|162.22|160.42|675
1632417600000|2021-09-23 17:20:00|162.6|160.8|162.91|161.11|162.91|161.11|162.32|160.52|586
1632417900000|2021-09-23 17:25:00|162.9|161.1|164.83|163.03|165.91|164.11|162.79|160.99|715
1632418200000|2021-09-23 17:30:00|164.84|163.04|164.12|162.32|165.21|163.41|163.68|161.88|722
1632418500000|2021-09-23 17:35:00|164.13|162.33|164.09|162.29|164.15|162.35|163.64|161.84|578
1632418800000|2021-09-23 17:40:00|164.08|162.28|164.09|162.29|164.46|162.66|163.81|162.01|506
1632419100000|2021-09-23 17:45:00|164.08|162.28|164.14|162.34|164.42|162.62|163.91|162.11|591
1632419400000|2021-09-23 17:50:00|164.15|162.35|164.47|162.67|164.52|162.72|164.02|162.22|482
1632419700000|2021-09-23 17:55:00|164.48|162.68|164.56|162.76|164.92|163.12|164.4|162.6|486
1632420000000|2021-09-23 18:00:00|164.57|162.77|164.34|162.54|165.53|163.73|164.32|162.52|610
1632420300000|2021-09-23 18:05:00|164.33|162.53|163.84|162.04|164.38|162.58|163.73|161.93|617
1632420600000|2021-09-23 18:10:00|163.81|162.01|164.13|162.33|164.5|162.7|163.58|161.78|641
1632420900000|2021-09-23 18:15:00|164.1|162.3|164.02|162.22|164.36|162.56|163.63|161.83|363
1632421200000|2021-09-23 18:20:00|164.03|162.23|164.03|162.23|164.14|162.34|163.8|162|248
1632421500000|2021-09-23 18:25:00|164.02|162.22|164.62|162.82|164.9|163.1|164.02|162.22|574
1632421800000|2021-09-23 18:30:00|164.61|162.81|164.58|162.78|164.74|162.94|164.56|162.76|366
1632422100000|2021-09-23 18:35:00|164.57|162.77|164.52|162.72|164.63|162.83|163.98|162.18|442
1632422400000|2021-09-23 18:40:00|164.53|162.73|164.33|162.53|164.69|162.89|164.27|162.47|330
1632422700000|2021-09-23 18:45:00|164.34|162.54|164.63|162.83|164.86|163.06|164.31|162.51|439
1632423000000|2021-09-23 18:50:00|164.64|162.84|164.68|162.88|164.75|162.95|164.58|162.78|374
1632423300000|2021-09-23 18:55:00|164.67|162.87|164.62|162.82|164.86|163.06|164.57|162.77|431
1632423600000|2021-09-23 19:00:00|164.63|162.83|164.53|162.73|164.84|163.04|164.48|162.68|398
1632423900000|2021-09-23 19:05:00|164.52|162.72|164.75|162.95|164.78|162.98|164.33|162.53|420
1632424200000|2021-09-23 19:10:00|164.76|162.96|164.89|163.09|164.9|163.1|164.52|162.72|385
1632424500000|2021-09-23 19:15:00|164.9|163.1|164.76|162.96|164.9|163.1|164.56|162.76|322
1632424800000|2021-09-23 19:20:00|164.75|162.95|164.77|162.97|165.02|163.22|164.66|162.86|409
1632425100000|2021-09-23 19:25:00|164.78|162.98|164.13|162.33|164.8|163|164.1|162.3|361
1632425400000|2021-09-23 19:30:00|164.04|162.24|164.6|162.8|164.73|162.93|164|162.2|419
1632425700000|2021-09-23 19:35:00|164.61|162.81|164.92|163.12|164.93|163.13|164.53|162.73|284
1632426000000|2021-09-23 19:40:00|164.9|163.1|164.69|162.89|164.94|163.14|164.61|162.81|354
1632426300000|2021-09-23 19:45:00|164.65|162.85|165.09|163.29|165.51|163.71|164.3|162.5|438
1632426600000|2021-09-23 19:50:00|165.1|163.3|164.95|163.15|165.28|163.48|164.65|162.85|406
1632426900000|2021-09-23 19:55:00|164.94|163.14|164.85|163.05|164.97|163.17|164.72|162.92|348
1632427200000|2021-09-23 20:00:00|164.84|163.04|164.47|162.67|165|163.2|164.24|162.44|418
1632427500000|2021-09-23 20:05:00|164.46|162.66|164.96|163.16|165.25|163.45|164.43|162.63|460
1632427800000|2021-09-23 20:10:00|164.95|163.15|164.89|163.09|165.04|163.24|164.79|162.99|410
1632428100000|2021-09-23 20:15:00|164.88|163.08|164.21|162.41|164.9|163.1|164.2|162.4|422
1632428400000|2021-09-23 20:20:00|164.2|162.4|164.45|162.65|164.57|162.77|164.1|162.3|424
1632428700000|2021-09-23 20:25:00|164.44|162.64|164.45|162.65|164.51|162.71|164.21|162.41|313
1632429000000|2021-09-23 20:30:00|164.46|162.66|164.47|162.67|164.7|162.9|164.14|162.34|316
1632429300000|2021-09-23 20:35:00|164.45|162.65|164.38|162.58|164.48|162.68|164.13|162.33|260
1632429600000|2021-09-23 20:40:00|164.39|162.59|164.55|162.75|164.58|162.78|164.31|162.51|249
1632429900000|2021-09-23 20:45:00|164.56|162.76|164.27|162.47|164.57|162.77|164.24|162.44|329
1632430200000|2021-09-23 20:50:00|164.26|162.46|164.13|162.33|164.5|162.7|164.13|162.33|250
1632430500000|2021-09-23 20:55:00|164.14|162.34|164.45|162.65|164.63|162.83|164.14|162.34|350
1632430800000|2021-09-23 21:00:00|164.46|162.66|164.5|162.7|164.57|162.77|164.43|162.63|161
1632431100000|2021-09-23 21:05:00|164.52|162.72|164.12|162.32|164.53|162.73|164.09|162.29|332
1632431400000|2021-09-23 21:10:00|164.13|162.33|164.1|162.3|164.23|162.43|164.02|162.22|307
1632431700000|2021-09-23 21:15:00|164.11|162.31|164.1|162.3|164.3|162.5|164.05|162.25|262
1632432000000|2021-09-23 21:20:00|164.09|162.29|163.98|162.18|164.13|162.33|163.92|162.12|276
1632432300000|2021-09-23 21:25:00|164|162.2|163.96|162.16|164.08|162.28|163.94|162.14|232
1632432600000|2021-09-23 21:30:00|163.97|162.17|163.84|162.04|164.01|162.21|163.83|162.03|178
1632432900000|2021-09-23 21:35:00|163.85|162.05|163.72|161.92|163.88|162.08|163.64|161.84|240
1632433200000|2021-09-23 21:40:00|163.73|161.93|162.82|161.02|163.73|161.93|162.39|160.59|363
1632433500000|2021-09-23 21:45:00|162.8|161|163.2|161.4|163.67|161.87|162.8|161|419
1632433800000|2021-09-23 21:50:00|163.19|161.39|163.33|161.53|163.44|161.64|163.1|161.3|295
1632434100000|2021-09-23 21:55:00|163.32|161.52|163.45|161.65|163.45|161.65|163.26|161.46|238
1632434400000|2021-09-23 22:00:00|163.44|161.64|163.66|161.86|163.91|162.11|163.43|161.63|426
1632434700000|2021-09-23 22:05:00|163.65|161.85|163.89|162.09|163.89|162.09|163.6|161.8|411
1632435000000|2021-09-23 22:10:00|163.86|162.06|163.9|162.1|163.97|162.17|163.64|161.84|404
1632435300000|2021-09-23 22:15:00|163.89|162.09|163.39|161.59|164.05|162.25|163.23|161.43|393
1632435600000|2021-09-23 22:20:00|163.38|161.58|163.38|161.58|163.42|161.62|162.83|161.03|626
1632435900000|2021-09-23 22:25:00|163.37|161.57|163.46|161.66|163.77|161.97|163.34|161.54|494
1632436200000|2021-09-23 22:30:00|163.45|161.65|163.49|161.69|163.67|161.87|163.32|161.52|471
1632436500000|2021-09-23 22:35:00|163.5|161.7|164.05|162.25|164.08|162.28|163.47|161.67|412
1632436800000|2021-09-23 22:40:00|164.07|162.27|164.12|162.32|164.21|162.41|164.04|162.24|370
1632437100000|2021-09-23 22:45:00|164.11|162.31|164.13|162.33|164.22|162.42|163.91|162.11|321
1632437400000|2021-09-23 22:50:00|164.11|162.31|164.74|162.94|164.76|162.96|164.04|162.24|531
1632437700000|2021-09-23 22:55:00|164.73|162.93|164.94|163.14|165.73|163.93|164.63|162.83|598
1632438000000|2021-09-23 23:00:00|164.93|163.13|163.93|162.13|165.03|163.23|163.87|162.07|496
1632438300000|2021-09-23 23:05:00|163.92|162.12|164.77|162.97|164.82|163.02|163.7|161.9|533
1632438600000|2021-09-23 23:10:00|164.78|162.98|163.93|162.13|164.79|162.99|163.76|161.96|558
1632438900000|2021-09-23 23:15:00|163.94|162.14|164.51|162.71|164.51|162.71|163.9|162.1|413
1632439200000|2021-09-23 23:20:00|164.52|162.72|164.58|162.78|165.11|163.31|164.42|162.62|394
1632439500000|2021-09-23 23:25:00|164.57|162.77|164.29|162.49|164.61|162.81|164.22|162.42|412
1632439800000|2021-09-23 23:30:00|164.28|162.48|164.72|162.92|164.78|162.98|164.21|162.41|421
1632440100000|2021-09-23 23:35:00|164.73|162.93|164.59|162.79|164.75|162.95|164.48|162.68|407
1632440400000|2021-09-23 23:40:00|164.6|162.8|165.09|163.29|165.11|163.31|164.6|162.8|394
1632440700000|2021-09-23 23:45:00|165.1|163.3|164.32|162.52|165.14|163.34|164.27|162.47|393
1632441000000|2021-09-23 23:50:00|164.33|162.53|164.52|162.72|164.61|162.81|164.32|162.52|320
1632441300000|2021-09-23 23:55:00|164.51|162.71|164.83|163.03|164.99|163.19|164.49|162.69|399
1632441600000|2021-09-24 00:00:00|164.81|163.01|166.19|164.39|166.28|164.48|164.7|162.9|589
1632441900000|2021-09-24 00:05:00|166.18|164.38|165.98|164.18|167.31|165.51|165.87|164.07|566
1632442200000|2021-09-24 00:10:00|165.97|164.17|166.12|164.32|166.9|165.1|165.34|163.54|614
1632442500000|2021-09-24 00:15:00|166.11|164.31|165.57|163.77|166.44|164.64|165.54|163.74|605
1632442800000|2021-09-24 00:20:00|165.58|163.78|165.33|163.53|165.81|164.01|165.31|163.51|432
1632443100000|2021-09-24 00:25:00|165.34|163.54|165.85|164.05|165.89|164.09|165.32|163.52|476
1632443400000|2021-09-24 00:30:00|165.84|164.04|165.35|163.55|166.03|164.23|165.34|163.54|426
1632443700000|2021-09-24 00:35:00|165.34|163.54|165.35|163.55|165.47|163.67|165.13|163.33|367
1632444000000|2021-09-24 00:40:00|165.36|163.56|165.45|163.65|165.81|164.01|165.36|163.56|463
1632444300000|2021-09-24 00:45:00|165.44|163.64|165.02|163.22|165.66|163.86|164.96|163.16|425
1632444600000|2021-09-24 00:50:00|165.01|163.21|164.69|162.89|165.18|163.38|164.61|162.81|386
1632444900000|2021-09-24 00:55:00|164.67|162.87|164.66|162.86|164.83|163.03|164.52|162.72|372
1632445200000|2021-09-24 01:00:00|164.68|162.88|164.74|162.94|164.84|163.04|164.61|162.81|421
1632445500000|2021-09-24 01:05:00|164.75|162.95|164.74|162.94|164.79|162.99|164.57|162.77|283
1632445800000|2021-09-24 01:10:00|164.76|162.96|164.87|163.07|164.96|163.16|164.69|162.89|316
1632446100000|2021-09-24 01:15:00|164.86|163.06|164.3|162.5|164.87|163.07|164.29|162.49|269
1632446400000|2021-09-24 01:20:00|164.31|162.51|164.31|162.51|164.38|162.58|163.95|162.15|430
1632446700000|2021-09-24 01:25:00|164.3|162.5|164.34|162.54|164.55|162.75|164.27|162.47|424
1632447000000|2021-09-24 01:30:00|164.35|162.55|164.18|162.38|164.35|162.55|164.09|162.29|355
1632447300000|2021-09-24 01:35:00|164.24|162.44|164.47|162.67|164.5|162.7|164.2|162.4|359
1632447600000|2021-09-24 01:40:00|164.48|162.68|164.33|162.53|164.56|162.76|164.29|162.49|316
1632447900000|2021-09-24 01:45:00|164.34|162.54|164.19|162.39|164.34|162.54|164.02|162.22|305
1632448200000|2021-09-24 01:50:00|164.29|162.49|163.66|161.86|164.49|162.69|163.61|161.81|371
1632448500000|2021-09-24 01:55:00|163.67|161.87|163.08|161.28|163.7|161.9|162.88|161.08|512
1632448800000|2021-09-24 02:00:00|163.09|161.29|162.58|160.78|163.43|161.63|162.38|160.58|619
1632449100000|2021-09-24 02:05:00|162.59|160.79|163.04|161.24|163.17|161.37|162.51|160.71|370
1632449400000|2021-09-24 02:10:00|163.03|161.23|163.13|161.33|163.29|161.49|163.02|161.22|334
1632449700000|2021-09-24 02:15:00|163.12|161.32|163.21|161.41|163.25|161.45|162.79|160.99|487
1632450000000|2021-09-24 02:20:00|163.2|161.4|163.12|161.32|163.36|161.56|163.1|161.3|378
1632450300000|2021-09-24 02:25:00|163.13|161.33|162.74|160.94|163.14|161.34|162.62|160.82|375
1632450600000|2021-09-24 02:30:00|162.76|160.96|162.87|161.07|162.97|161.17|162.64|160.84|392
1632450900000|2021-09-24 02:35:00|162.86|161.06|162.83|161.03|163.06|161.26|162.63|160.83|461
1632451200000|2021-09-24 02:40:00|162.82|161.02|162.85|161.05|163.05|161.25|162.72|160.92|422
1632451500000|2021-09-24 02:45:00|162.84|161.04|162.83|161.03|162.95|161.15|162.74|160.94|309
1632451800000|2021-09-24 02:50:00|162.84|161.04|162.5|160.7|162.86|161.06|162.5|160.7|324
1632452100000|2021-09-24 02:55:00|162.51|160.71|162.81|161.01|162.89|161.09|162.33|160.53|403
1632452400000|2021-09-24 03:00:00|162.86|161.06|163.16|161.36|163.34|161.54|162.69|160.89|479
1632452700000|2021-09-24 03:05:00|163.18|161.38|163.25|161.45|163.45|161.65|163.12|161.32|376
1632453000000|2021-09-24 03:10:00|163.24|161.44|163.25|161.45|163.33|161.53|163.12|161.32|304
1632453300000|2021-09-24 03:15:00|163.22|161.42|162.93|161.13|163.22|161.42|162.9|161.1|319
1632453600000|2021-09-24 03:20:00|162.94|161.14|162.93|161.13|163.19|161.39|162.69|160.89|464
1632453900000|2021-09-24 03:25:00|162.92|161.12|163.12|161.32|163.17|161.37|162.88|161.08|424
1632454200000|2021-09-24 03:30:00|163.09|161.29|163.04|161.24|163.19|161.39|163|161.2|347
1632454500000|2021-09-24 03:35:00|163|161.2|162.83|161.03|163|161.2|162.7|160.9|276
1632454800000|2021-09-24 03:40:00|162.82|161.02|162.8|161|162.83|161.03|162.7|160.9|142
1632455100000|2021-09-24 03:45:00|162.78|160.98|162.71|160.91|162.94|161.14|162.52|160.72|283
1632455400000|2021-09-24 03:50:00|162.72|160.92|162.49|160.69|162.73|160.93|162.4|160.6|324
1632455700000|2021-09-24 03:55:00|162.48|160.68|162.31|160.51|162.49|160.69|161.74|159.94|497
1632456000000|2021-09-24 04:00:00|162.32|160.52|162.9|161.1|163.01|161.21|162.14|160.34|444
1632456300000|2021-09-24 04:05:00|162.95|161.15|162.86|161.06|163.3|161.5|162.85|161.05|349
1632456600000|2021-09-24 04:10:00|162.83|161.03|162.16|160.36|162.89|161.09|161.87|160.07|596
1632456900000|2021-09-24 04:15:00|162.17|160.37|162.77|160.97|162.77|160.97|161.98|160.18|525
1632457200000|2021-09-24 04:20:00|162.76|160.96|162.44|160.64|162.91|161.11|162.36|160.56|430
1632457500000|2021-09-24 04:25:00|162.45|160.65|162.54|160.74|162.86|161.06|162.44|160.64|326
1632457800000|2021-09-24 04:30:00|162.53|160.73|162.68|160.88|162.97|161.17|162.49|160.69|393
1632458100000|2021-09-24 04:35:00|162.69|160.89|162.89|161.09|162.94|161.14|162.66|160.86|295
1632458400000|2021-09-24 04:40:00|162.88|161.08|162.8|161|163|161.2|162.75|160.95|383
1632458700000|2021-09-24 04:45:00|162.81|161.01|162.77|160.97|162.89|161.09|162.69|160.89|259
1632459000000|2021-09-24 04:50:00|162.78|160.98|162.46|160.66|162.84|161.04|162.44|160.64|331
1632459300000|2021-09-24 04:55:00|162.47|160.67|162.53|160.73|162.65|160.85|162.25|160.45|386
1632459600000|2021-09-24 05:00:00|162.54|160.74|162|160.2|162.54|160.74|162|160.2|336
1632459900000|2021-09-24 05:05:00|161.99|160.19|161.49|159.69|162.04|160.24|161.04|159.24|540
1632460200000|2021-09-24 05:10:00|161.5|159.7|161.12|159.32|161.72|159.92|161.09|159.29|484
1632460500000|2021-09-24 05:15:00|161.11|159.31|160.6|158.8|161.11|159.31|160.6|158.8|498
1632460800000|2021-09-24 05:20:00|160.61|158.81|160.38|158.58|160.65|158.85|160.3|158.5|536
1632461100000|2021-09-24 05:25:00|160.37|158.57|160.73|158.93|160.81|159.01|160.18|158.38|469
1632461400000|2021-09-24 05:30:00|160.74|158.94|160.66|158.86|160.75|158.95|160.3|158.5|426
1632461700000|2021-09-24 05:35:00|160.69|158.89|160.83|159.03|161.16|159.36|160.69|158.89|459
1632462000000|2021-09-24 05:40:00|160.81|159.01|161.18|159.38|161.36|159.56|160.8|159|427
1632462300000|2021-09-24 05:45:00|161.14|159.34|161.26|159.46|161.34|159.54|160.99|159.19|402
1632462600000|2021-09-24 05:50:00|161.25|159.45|161.16|159.36|161.32|159.52|160.88|159.08|334
1632462900000|2021-09-24 05:55:00|161.15|159.35|161.32|159.52|161.33|159.53|161.09|159.29|406
1632463200000|2021-09-24 06:00:00|161.33|159.53|161.81|160.01|161.85|160.05|161|159.2|487
1632463500000|2021-09-24 06:05:00|161.82|160.02|161.79|159.99|161.94|160.14|161.68|159.88|390
1632463800000|2021-09-24 06:10:00|161.78|159.98|161.68|159.88|161.8|160|161.59|159.79|342
1632464100000|2021-09-24 06:15:00|161.67|159.87|161.95|160.15|161.97|160.17|161.67|159.87|311
1632464400000|2021-09-24 06:20:00|161.96|160.16|161.9|160.1|162.13|160.33|161.9|160.1|306
1632464700000|2021-09-24 06:25:00|161.89|160.09|161.84|160.04|162|160.2|161.83|160.03|226
1632465000000|2021-09-24 06:30:00|161.87|160.07|161.82|160.02|161.96|160.16|161.63|159.83|350
1632465300000|2021-09-24 06:35:00|161.79|159.99|161.44|159.64|161.79|159.99|161.42|159.62|335
1632465600000|2021-09-24 06:40:00|161.43|159.63|161.26|159.46|161.46|159.66|160.98|159.18|438
1632465900000|2021-09-24 06:45:00|161.25|159.45|160.99|159.19|161.25|159.45|160.88|159.08|273
1632466200000|2021-09-24 06:50:00|160.98|159.18|160.99|159.19|161.37|159.57|160.9|159.1|389
1632466500000|2021-09-24 06:55:00|161|159.2|160.67|158.87|161.01|159.21|160.6|158.8|428
1632466800000|2021-09-24 07:00:00|160.65|158.85|161.14|159.34|161.14|159.34|160.57|158.77|492
1632467100000|2021-09-24 07:05:00|161.15|159.35|162.56|160.76|163.29|161.49|160.9|159.1|646
1632467400000|2021-09-24 07:10:00|162.53|160.73|162.75|160.95|162.85|161.05|161.92|160.12|660
1632467700000|2021-09-24 07:15:00|162.74|160.94|162.81|161.01|163.2|161.4|162.67|160.87|601
1632468000000|2021-09-24 07:20:00|162.84|161.04|162.03|160.23|162.84|161.04|162.03|160.23|456
1632468300000|2021-09-24 07:25:00|162.02|160.22|161.8|160|162.08|160.28|161.7|159.9|410
1632468600000|2021-09-24 07:30:00|161.81|160.01|162.05|160.25|162.11|160.31|160.69|158.89|585
1632468900000|2021-09-24 07:35:00|162.03|160.23|161.58|159.78|162.08|160.28|161.57|159.77|554
1632469200000|2021-09-24 07:40:00|161.57|159.77|162.7|160.9|163.15|161.35|161.09|159.29|622
1632469500000|2021-09-24 07:45:00|162.68|160.88|162.19|160.39|163.15|161.35|162.1|160.3|682
1632469800000|2021-09-24 07:50:00|162.2|160.4|162.21|160.41|162.45|160.65|161.75|159.95|552
1632470100000|2021-09-24 07:55:00|162.22|160.42|161.81|160.01|162.54|160.74|161.81|160.01|575
1632470400000|2021-09-24 08:00:00|161.8|160|162.21|160.41|162.32|160.52|161.68|159.88|539
1632470700000|2021-09-24 08:05:00|162.22|160.42|162.81|161.01|163.02|161.22|162.2|160.4|506
1632471000000|2021-09-24 08:10:00|162.82|161.02|163.12|161.32|163.23|161.43|162.82|161.02|414
1632471300000|2021-09-24 08:15:00|163.11|161.31|163.11|161.31|163.25|161.45|162.8|161|460
1632471600000|2021-09-24 08:20:00|163.12|161.32|163.34|161.54|163.43|161.63|163.1|161.3|375
1632471900000|2021-09-24 08:25:00|163.35|161.55|163.56|161.76|163.71|161.91|163.28|161.48|462
1632472200000|2021-09-24 08:30:00|163.57|161.77|163.32|161.52|163.6|161.8|163.15|161.35|456
1632472500000|2021-09-24 08:35:00|163.36|161.56|163.18|161.38|163.4|161.6|163.07|161.27|364
1632472800000|2021-09-24 08:40:00|163.2|161.4|163.02|161.22|163.2|161.4|162.97|161.17|340
1632473100000|2021-09-24 08:45:00|163.01|161.21|162.76|160.96|163.04|161.24|162.38|160.58|411
1632473400000|2021-09-24 08:50:00|162.77|160.97|161.6|159.8|163.37|161.57|161.57|159.77|532
1632473700000|2021-09-24 08:55:00|161.59|159.79|160.82|159.02|161.63|159.83|160.54|158.74|616
1632474000000|2021-09-24 09:00:00|160.83|159.03|159.02|157.22|160.85|159.05|158.9|157.1|735
1632474300000|2021-09-24 09:05:00|159.06|157.26|156.41|154.61|159.22|157.42|156.29|154.49|917
1632474600000|2021-09-24 09:10:00|156.35|154.55|155.58|153.78|156.95|155.15|155.37|153.57|888
1632474900000|2021-09-24 09:15:00|155.6|153.8|154.23|152.43|155.62|153.82|152.67|150.87|894
1632475200000|2021-09-24 09:20:00|154.22|152.42|152.02|150.22|154.24|152.44|152.02|150.22|858
1632475500000|2021-09-24 09:25:00|152.01|150.21|151.07|149.27|153|151.2|150.62|148.82|946
1632475800000|2021-09-24 09:30:00|151.06|149.26|152.68|150.88|153.07|151.27|150.97|149.17|855
1632476100000|2021-09-24 09:35:00|152.66|150.86|152.97|151.17|153.3|151.5|152.16|150.36|732
1632476400000|2021-09-24 09:40:00|152.96|151.16|152.23|150.43|153.08|151.28|152.14|150.34|733
1632476700000|2021-09-24 09:45:00|152.29|150.49|151.71|149.91|152.46|150.66|151.43|149.63|835
1632477000000|2021-09-24 09:50:00|151.72|149.92|151.43|149.63|152.2|150.4|151.24|149.44|762
1632477300000|2021-09-24 09:55:00|151.42|149.62|149.44|147.64|151.44|149.64|149.11|147.31|890
1632477600000|2021-09-24 10:00:00|149.42|147.62|150.46|148.66|150.53|148.73|148.81|147.01|864
1632477900000|2021-09-24 10:05:00|150.47|148.67|150.68|148.88|150.75|148.95|149.43|147.63|867
1632478200000|2021-09-24 10:10:00|150.69|148.89|151.73|149.93|151.77|149.97|150.39|148.59|787
1632478500000|2021-09-24 10:15:00|151.71|149.91|151.14|149.34|151.74|149.94|150.71|148.91|761
1632478800000|2021-09-24 10:20:00|151.09|149.29|150.99|149.19|151.11|149.31|150.23|148.43|705
1632479100000|2021-09-24 10:25:00|150.97|149.17|149.94|148.14|150.98|149.18|149.56|147.76|689
1632479400000|2021-09-24 10:30:00|149.92|148.12|148.74|146.94|149.98|148.18|148.43|146.63|754
1632479700000|2021-09-24 10:35:00|148.76|146.96|147.55|145.75|148.99|147.19|147.05|145.25|881
1632480000000|2021-09-24 10:40:00|147.62|145.82|147.09|145.29|148.18|146.38|147.01|145.21|853
1632480300000|2021-09-24 10:45:00|147.12|145.32|146.2|144.4|147.84|146.04|145.97|144.17|848
1632480600000|2021-09-24 10:50:00|146.19|144.39|147.66|145.86|148|146.2|146.19|144.39|839
1632480900000|2021-09-24 10:55:00|147.65|145.85|147.64|145.84|148.14|146.34|147.25|145.45|815
1632481200000|2021-09-24 11:00:00|147.63|145.83|146.4|144.6|148.4|146.6|146.14|144.34|868
1632481500000|2021-09-24 11:05:00|146.41|144.61|144.84|143.04|146.42|144.62|144.67|142.87|899
1632481800000|2021-09-24 11:10:00|144.85|143.05|143.21|141.41|145.37|143.57|142.81|141.01|930
1632482100000|2021-09-24 11:15:00|143.18|141.38|144.16|142.36|144.97|143.17|142.96|141.16|909
1632482400000|2021-09-24 11:20:00|144.19|142.39|147.02|145.22|147.4|145.6|144.12|142.32|883
1632482700000|2021-09-24 11:25:00|147.03|145.23|146.96|145.16|147.66|145.86|146.22|144.42|841
1632483000000|2021-09-24 11:30:00|146.97|145.17|146.69|144.89|147.39|145.59|146.37|144.57|743
1632483300000|2021-09-24 11:35:00|146.7|144.9|147.15|145.35|147.22|145.42|145.77|143.97|877
1632483600000|2021-09-24 11:40:00|147.14|145.34|148.09|146.29|148.16|146.36|146.89|145.09|758
1632483900000|2021-09-24 11:45:00|148.1|146.3|147.66|145.86|148.26|146.46|147.17|145.37|815
1632484200000|2021-09-24 11:50:00|147.65|145.85|147.89|146.09|148.08|146.28|147.49|145.69|720
1632484500000|2021-09-24 11:55:00|147.87|146.07|147.71|145.91|148.07|146.27|147.23|145.43|665
1632484800000|2021-09-24 12:00:00|147.72|145.92|146.32|144.52|147.73|145.93|145.93|144.13|649
1632485100000|2021-09-24 12:05:00|146.36|144.56|145.75|143.95|146.61|144.81|145.75|143.95|675
1632485400000|2021-09-24 12:10:00|145.73|143.93|146.09|144.29|146.83|145.03|145.73|143.93|761
1632485700000|2021-09-24 12:15:00|146.1|144.3|147.07|145.27|147.15|145.35|146.04|144.24|731
1632486000000|2021-09-24 12:20:00|147.06|145.26|147.32|145.52|147.4|145.6|146.7|144.9|729
1632486300000|2021-09-24 12:25:00|147.35|145.55|147.6|145.8|147.76|145.96|146.93|145.13|690
1632486600000|2021-09-24 12:30:00|147.62|145.82|147.2|145.4|147.79|145.99|146.94|145.14|638
1632486900000|2021-09-24 12:35:00|147.18|145.38|146.63|144.83|147.18|145.38|146.17|144.37|688
1632487200000|2021-09-24 12:40:00|146.59|144.79|146.7|144.9|147.02|145.22|146.3|144.5|613
1632487500000|2021-09-24 12:45:00|146.71|144.91|146.66|144.86|146.76|144.96|146.27|144.47|612
1632487800000|2021-09-24 12:50:00|146.67|144.87|145.63|143.83|146.76|144.96|145.44|143.64|578
1632488100000|2021-09-24 12:55:00|145.62|143.82|146.27|144.47|146.48|144.68|145.42|143.62|684
1632488400000|2021-09-24 13:00:00|146.26|144.46|145.67|143.87|146.39|144.59|144.38|142.58|791
1632488700000|2021-09-24 13:05:00|145.63|143.83|145.09|143.29|145.72|143.92|144.68|142.88|687
1632489000000|2021-09-24 13:10:00|145.1|143.3|145.46|143.66|145.46|143.66|144.69|142.89|591
1632489300000|2021-09-24 13:15:00|145.47|143.67|145.32|143.52|145.85|144.05|144.89|143.09|651
1632489600000|2021-09-24 13:20:00|145.34|143.54|145.08|143.28|145.4|143.6|144.81|143.01|712
1632489900000|2021-09-24 13:25:00|145.09|143.29|144.98|143.18|145.43|143.63|144.15|142.35|718
1632490200000|2021-09-24 13:30:00|144.95|143.15|148.26|146.46|149.42|147.62|144.81|143.01|899
1632490500000|2021-09-24 13:35:00|148.27|146.47|148.38|146.58|148.72|146.92|147.54|145.74|798
1632490800000|2021-09-24 13:40:00|148.41|146.61|147.94|146.14|149.08|147.28|147.94|146.14|815
1632491100000|2021-09-24 13:45:00|147.98|146.18|147.96|146.16|148.18|146.38|147.23|145.43|728
1632491400000|2021-09-24 13:50:00|147.95|146.15|148.85|147.05|149.03|147.23|147.85|146.05|814
1632491700000|2021-09-24 13:55:00|148.87|147.07|148.42|146.62|148.89|147.09|148.13|146.33|676
1632492000000|2021-09-24 14:00:00|148.41|146.61|149.18|147.38|149.52|147.72|147.96|146.16|802
1632492300000|2021-09-24 14:05:00|149.15|147.35|149.44|147.64|149.69|147.89|149.02|147.22|719
1632492600000|2021-09-24 14:10:00|149.41|147.61|149.48|147.68|149.52|147.72|149.11|147.31|548
1632492900000|2021-09-24 14:15:00|149.47|147.67|149.28|147.48|149.47|147.67|148.78|146.98|687
1632493200000|2021-09-24 14:20:00|149.3|147.5|149.25|147.45|149.3|147.5|148.94|147.14|489
1632493500000|2021-09-24 14:25:00|149.27|147.47|150.21|148.41|150.6|148.8|149.16|147.36|717
1632493800000|2021-09-24 14:30:00|150.2|148.4|149.89|148.09|150.42|148.62|149.41|147.61|650
1632494100000|2021-09-24 14:35:00|149.88|148.08|150.39|148.59|151.04|149.24|149.85|148.05|729
1632494400000|2021-09-24 14:40:00|150.42|148.62|149.95|148.15|150.5|148.7|149.62|147.82|690
1632494700000|2021-09-24 14:45:00|149.94|148.14|150.13|148.33|150.18|148.38|149.54|147.74|573
1632495000000|2021-09-24 14:50:00|150.15|148.35|149.77|147.97|150.27|148.47|149.7|147.9|514
1632495300000|2021-09-24 14:55:00|149.76|147.96|149.93|148.13|149.99|148.19|149.53|147.73|614
1632495600000|2021-09-24 15:00:00|149.92|148.12|149.49|147.69|149.95|148.15|149.28|147.48|628
1632495900000|2021-09-24 15:05:00|149.5|147.7|149.35|147.55|149.54|147.74|149.01|147.21|539
1632496200000|2021-09-24 15:10:00|149.34|147.54|149.01|147.21|149.49|147.69|148.83|147.03|449
1632496500000|2021-09-24 15:15:00|148.99|147.19|148.83|147.03|149.3|147.5|148.76|146.96|485
1632496800000|2021-09-24 15:20:00|148.82|147.02|149.37|147.57|149.48|147.68|148.81|147.01|489
1632497100000|2021-09-24 15:25:00|149.39|147.59|149.14|147.34|149.46|147.66|149.12|147.32|411
1632497400000|2021-09-24 15:30:00|149.15|147.35|148.36|146.56|149.28|147.48|148.06|146.26|634
1632497700000|2021-09-24 15:35:00|148.35|146.55|148.09|146.29|148.98|147.18|148.01|146.21|575
1632498000000|2021-09-24 15:40:00|148.1|146.3|148.58|146.78|148.63|146.83|147.73|145.93|700
1632498300000|2021-09-24 15:45:00|148.56|146.76|148.32|146.52|148.64|146.84|148.11|146.31|533
1632498600000|2021-09-24 15:50:00|148.31|146.51|148.16|146.36|148.52|146.72|148.1|146.3|482
1632498900000|2021-09-24 15:55:00|148.15|146.35|148.66|146.86|148.91|147.11|147.8|146|554
1632499200000|2021-09-24 16:00:00|148.63|146.83|149.28|147.48|149.64|147.84|148.29|146.49|652
1632499500000|2021-09-24 16:05:00|149.27|147.47|148.34|146.54|149.39|147.59|148.34|146.54|535
1632499800000|2021-09-24 16:10:00|148.32|146.52|148.93|147.13|149.02|147.22|148.29|146.49|502
1632500100000|2021-09-24 16:15:00|148.92|147.12|149.47|147.67|149.93|148.13|148.71|146.91|659
1632500400000|2021-09-24 16:20:00|149.48|147.68|149.63|147.83|149.72|147.92|149.28|147.48|570
1632500700000|2021-09-24 16:25:00|149.64|147.84|149.38|147.58|149.74|147.94|149.22|147.42|570
1632501000000|2021-09-24 16:30:00|149.4|147.6|149.83|148.03|150.09|148.29|149.34|147.54|517
1632501300000|2021-09-24 16:35:00|149.82|148.02|149.87|148.07|149.98|148.18|149.68|147.88|429
1632501600000|2021-09-24 16:40:00|149.88|148.08|149.16|147.36|149.88|148.08|149.14|147.34|393
1632501900000|2021-09-24 16:45:00|149.17|147.37|150.11|148.31|150.12|148.32|149.16|147.36|458
1632502200000|2021-09-24 16:50:00|150.1|148.3|149.83|148.03|150.23|148.43|149.69|147.89|566
1632502500000|2021-09-24 16:55:00|149.81|148.01|149.95|148.15|150.03|148.23|149.71|147.91|365
1632502800000|2021-09-24 17:00:00|149.94|148.14|149.27|147.47|149.95|148.15|149.26|147.46|587
1632503100000|2021-09-24 17:05:00|149.28|147.48|149.19|147.39|149.47|147.67|148.83|147.03|581
1632503400000|2021-09-24 17:10:00|149.2|147.4|149.39|147.59|149.51|147.71|149.11|147.31|441
1632503700000|2021-09-24 17:15:00|149.38|147.58|149.92|148.12|149.99|148.19|149.34|147.54|473
1632504000000|2021-09-24 17:20:00|149.96|148.16|149.26|147.46|149.97|148.17|149.15|147.35|398
1632504300000|2021-09-24 17:25:00|149.27|147.47|149.8|148|149.82|148.02|149.14|147.34|377
1632504600000|2021-09-24 17:30:00|149.79|147.99|148.65|146.85|149.79|147.99|147.91|146.11|654
1632504900000|2021-09-24 17:35:00|148.63|146.83|149.26|147.46|149.6|147.8|148.03|146.23|617
1632505200000|2021-09-24 17:40:00|149.24|147.44|149.04|147.24|149.49|147.69|148.82|147.02|582
1632505500000|2021-09-24 17:45:00|149.05|147.25|149.24|147.44|149.46|147.66|148.81|147.01|543
1632505800000|2021-09-24 17:50:00|149.25|147.45|148.83|147.03|149.28|147.48|148.71|146.91|467
1632506100000|2021-09-24 17:55:00|148.84|147.04|149.03|147.23|149.14|147.34|148.65|146.85|515
1632506400000|2021-09-24 18:00:00|149.08|147.28|149.64|147.84|149.68|147.88|148.82|147.02|571
1632506700000|2021-09-24 18:05:00|149.63|147.83|149.87|148.07|150.06|148.26|149.54|147.74|508
1632507000000|2021-09-24 18:10:00|149.85|148.05|149.82|148.02|150.05|148.25|149.73|147.93|408
1632507300000|2021-09-24 18:15:00|149.84|148.04|149.85|148.05|149.87|148.07|149.61|147.81|483
1632507600000|2021-09-24 18:20:00|149.84|148.04|150.14|148.34|150.18|148.38|149.73|147.93|492
1632507900000|2021-09-24 18:25:00|150.15|148.35|149.85|148.05|150.36|148.56|149.65|147.85|493
1632508200000|2021-09-24 18:30:00|149.86|148.06|149.45|147.65|149.87|148.07|149.44|147.64|401
1632508500000|2021-09-24 18:35:00|149.44|147.64|149.1|147.3|149.47|147.67|149.07|147.27|466
1632508800000|2021-09-24 18:40:00|149.08|147.28|149.38|147.58|149.45|147.65|148.4|146.6|474
1632509100000|2021-09-24 18:45:00|149.39|147.59|149.34|147.54|149.73|147.93|148.96|147.16|484
1632509400000|2021-09-24 18:50:00|149.32|147.52|149.68|147.88|149.91|148.11|149.18|147.38|622
1632509700000|2021-09-24 18:55:00|149.71|147.91|149.15|147.35|149.83|148.03|149.1|147.3|505
1632510000000|2021-09-24 19:00:00|149.13|147.33|149.75|147.95|149.79|147.99|148.96|147.16|530
1632510300000|2021-09-24 19:05:00|149.76|147.96|150.19|148.39|150.23|148.43|149.72|147.92|504
1632510600000|2021-09-24 19:10:00|150.2|148.4|150.09|148.29|150.29|148.49|149.64|147.84|419
1632510900000|2021-09-24 19:15:00|150.08|148.28|149.67|147.87|150.2|148.4|149.66|147.86|465
1632511200000|2021-09-24 19:20:00|149.66|147.86|149.76|147.96|149.78|147.98|149.39|147.59|357
1632511500000|2021-09-24 19:25:00|149.78|147.98|150.16|148.36|150.21|148.41|149.72|147.92|390
1632511800000|2021-09-24 19:30:00|150.17|148.37|150.94|149.14|151.06|149.26|150.15|148.35|611
1632512100000|2021-09-24 19:35:00|150.97|149.17|149.76|147.96|151.11|149.31|149.56|147.76|607
1632512400000|2021-09-24 19:40:00|149.79|147.99|149.37|147.57|150.05|148.25|149.27|147.47|485
1632512700000|2021-09-24 19:45:00|149.38|147.58|149.25|147.45|149.63|147.83|149.19|147.39|379
1632513000000|2021-09-24 19:50:00|149.22|147.42|149.36|147.56|149.67|147.87|149.2|147.4|364
1632513300000|2021-09-24 19:55:00|149.35|147.55|149.96|148.16|150.19|148.39|149.23|147.43|416
1632513600000|2021-09-24 20:00:00|149.97|148.17|150.05|148.25|150.35|148.55|149.76|147.96|345
1632513900000|2021-09-24 20:05:00|150.06|148.26|150.72|148.92|150.74|148.94|150.04|148.24|298
1632514200000|2021-09-24 20:10:00|150.71|148.91|150.88|149.08|151.07|149.27|150.51|148.71|346
1632514500000|2021-09-24 20:15:00|150.89|149.09|151.09|149.29|151.21|149.41|150.87|149.07|266
1632514800000|2021-09-24 20:20:00|151.12|149.32|151.29|149.49|151.3|149.5|151.05|149.25|254
1632515100000|2021-09-24 20:25:00|151.28|149.48|151.36|149.56|151.37|149.57|151.22|149.42|246
1632515400000|2021-09-24 20:30:00|151.37|149.57|151.08|149.28|151.68|149.88|151.07|149.27|364
1632515700000|2021-09-24 20:35:00|151.09|149.29|151.83|150.03|151.97|150.17|151.09|149.29|490
1632516000000|2021-09-24 20:40:00|151.82|150.02|152.63|150.83|152.64|150.84|151.56|149.76|526
1632516300000|2021-09-24 20:45:00|152.65|150.85|152.12|150.32|152.93|151.13|151.94|150.14|501
1632516600000|2021-09-24 20:50:00|152.11|150.31|152.21|150.41|152.41|150.61|151.97|150.17|356
1632516900000|2021-09-24 20:55:00|152.2|150.4|152.32|150.52|152.54|150.74|152.18|150.38|278
1632553200000|2021-09-25 07:00:00|155.44|153.64|154.89|153.09|155.53|153.73|154.85|153.05|268
1632553500000|2021-09-25 07:05:00|154.91|153.11|154.6|152.8|155.16|153.36|154.59|152.79|303
1632553800000|2021-09-25 07:10:00|154.61|152.81|154.71|152.91|154.88|153.08|154.57|152.77|259
1632554100000|2021-09-25 07:15:00|154.72|152.92|154.51|152.71|154.73|152.93|154.39|152.59|287
1632554400000|2021-09-25 07:20:00|154.52|152.72|154.16|152.36|154.67|152.87|154.11|152.31|305
1632554700000|2021-09-25 07:25:00|154.15|152.35|153.81|152.01|154.15|152.35|153.53|151.73|448
1632555000000|2021-09-25 07:30:00|153.82|152.02|153.26|151.46|153.82|152.02|153.13|151.33|501
1632555300000|2021-09-25 07:35:00|153.29|151.49|153.38|151.58|153.91|152.11|153.22|151.42|430
1632555600000|2021-09-25 07:40:00|153.39|151.59|153.69|151.89|154.03|152.23|153.24|151.44|409
1632555900000|2021-09-25 07:45:00|153.71|151.91|153.91|152.11|153.91|152.11|153.48|151.68|317
1632556200000|2021-09-25 07:50:00|153.9|152.1|153.9|152.1|154.36|152.56|153.78|151.98|414
1632556500000|2021-09-25 07:55:00|153.89|152.09|153.73|151.93|153.9|152.1|153.49|151.69|411
1632556800000|2021-09-25 08:00:00|153.72|151.92|154.16|152.36|155.19|153.39|153.55|151.75|681
1632557100000|2021-09-25 08:05:00|154.14|152.34|152.93|151.13|154.38|152.58|152.92|151.12|652
1632557400000|2021-09-25 08:10:00|152.98|151.18|153.4|151.6|153.78|151.98|152.89|151.09|491
1632557700000|2021-09-25 08:15:00|153.39|151.59|152.42|150.62|153.75|151.95|151.95|150.15|624
1632558000000|2021-09-25 08:20:00|152.43|150.63|152.35|150.55|152.84|151.04|152.23|150.43|597
1632558300000|2021-09-25 08:25:00|152.36|150.56|152.15|150.35|152.68|150.88|151.98|150.18|421
1632558600000|2021-09-25 08:30:00|152.16|150.36|149.94|148.14|152.16|150.36|149.8|148|734
1632558900000|2021-09-25 08:35:00|149.96|148.16|150.33|148.53|150.75|148.95|149.84|148.04|735
1632559200000|2021-09-25 08:40:00|150.34|148.54|150.49|148.69|150.68|148.88|150|148.2|741
1632559500000|2021-09-25 08:45:00|150.48|148.68|150.93|149.13|151.41|149.61|150.23|148.43|683
1632559800000|2021-09-25 08:50:00|150.91|149.11|152.8|151|152.9|151.1|150.85|149.05|747
1632560100000|2021-09-25 08:55:00|152.79|150.99|154.12|152.32|154.72|152.92|152.59|150.79|780
1632560400000|2021-09-25 09:00:00|154.13|152.33|154.12|152.32|155|153.2|153.62|151.82|653
1632560700000|2021-09-25 09:05:00|154.11|152.31|154.51|152.71|155.6|153.8|154.07|152.27|695
1632561000000|2021-09-25 09:10:00|154.5|152.7|154.58|152.78|154.81|153.01|154.05|152.25|479
1632561300000|2021-09-25 09:15:00|154.6|152.8|154.7|152.9|155.24|153.44|154.18|152.38|507
1632561600000|2021-09-25 09:20:00|154.71|152.91|155.08|153.28|155.45|153.65|154.67|152.87|572
1632561900000|2021-09-25 09:25:00|155.07|153.27|155.92|154.12|156.06|154.26|154.85|153.05|530
1632562200000|2021-09-25 09:30:00|155.94|154.14|155.9|154.1|156.33|154.53|155.51|153.71|602
1632562500000|2021-09-25 09:35:00|155.93|154.13|155.75|153.95|156.09|154.29|155.59|153.79|464
1632562800000|2021-09-25 09:40:00|155.76|153.96|155.03|153.23|155.82|154.02|155|153.2|306
1632563100000|2021-09-25 09:45:00|155.04|153.24|155.1|153.3|155.56|153.76|155.02|153.22|370
1632563400000|2021-09-25 09:50:00|155.11|153.31|155.08|153.28|155.59|153.79|155.03|153.23|296
1632563700000|2021-09-25 09:55:00|155.09|153.29|155.22|153.42|155.42|153.62|155.04|153.24|238
1632564000000|2021-09-25 10:00:00|155.21|153.41|155.39|153.59|155.66|153.86|155.16|153.36|303
1632564300000|2021-09-25 10:05:00|155.4|153.6|156.04|154.24|156.1|154.3|155.31|153.51|405
1632564600000|2021-09-25 10:10:00|156.03|154.23|155.97|154.17|156.23|154.43|155.56|153.76|366
1632564900000|2021-09-25 10:15:00|155.96|154.16|155.9|154.1|155.96|154.16|155.56|153.76|310
1632565200000|2021-09-25 10:20:00|155.89|154.09|156.08|154.28|156.21|154.41|155.68|153.88|260
1632565500000|2021-09-25 10:25:00|156.09|154.29|155.89|154.09|156.11|154.31|155.78|153.98|198
1632565800000|2021-09-25 10:30:00|155.9|154.1|155.63|153.83|156.03|154.23|155.35|153.55|280
1632566100000|2021-09-25 10:35:00|155.64|153.84|155.2|153.4|155.71|153.91|155.14|153.34|246
1632566400000|2021-09-25 10:40:00|155.21|153.41|155.32|153.52|155.4|153.6|155.12|153.32|239
1632566700000|2021-09-25 10:45:00|155.33|153.53|154.96|153.16|155.35|153.55|154.84|153.04|208
1632567000000|2021-09-25 10:50:00|154.97|153.17|154.35|152.55|154.97|153.17|154.2|152.4|261
1632567300000|2021-09-25 10:55:00|154.33|152.53|154.39|152.59|154.59|152.79|154.1|152.3|298
1632567600000|2021-09-25 11:00:00|154.4|152.6|153.62|151.82|154.49|152.69|153.58|151.78|337
1632567900000|2021-09-25 11:05:00|153.63|151.83|153.17|151.37|153.99|152.19|152.61|150.81|554
1632568200000|2021-09-25 11:10:00|153.16|151.36|153.02|151.22|153.31|151.51|152.48|150.68|453
1632568500000|2021-09-25 11:15:00|153.01|151.21|152.68|150.88|153.23|151.43|152.48|150.68|425
1632568800000|2021-09-25 11:20:00|152.69|150.89|152.28|150.48|152.81|151.01|152.21|150.41|366
1632569100000|2021-09-25 11:25:00|152.27|150.47|152.29|150.49|152.55|150.75|151.95|150.15|361
1632569400000|2021-09-25 11:30:00|152.3|150.5|152.4|150.6|152.71|150.91|152.29|150.49|330
1632569700000|2021-09-25 11:35:00|152.39|150.59|151.8|150|152.58|150.78|151.78|149.98|332
1632570000000|2021-09-25 11:40:00|151.79|149.99|151.76|149.96|152.07|150.27|151.69|149.89|255
1632570300000|2021-09-25 11:45:00|151.73|149.93|152.17|150.37|152.43|150.63|151.72|149.92|350
1632570600000|2021-09-25 11:50:00|152.16|150.36|152.31|150.51|152.45|150.65|151.97|150.17|219
1632570900000|2021-09-25 11:55:00|152.32|150.52|152.48|150.68|152.81|151.01|152.19|150.39|304
1632571200000|2021-09-25 12:00:00|152.49|150.69|152.19|150.39|153.05|151.25|152.09|150.29|434
1632571500000|2021-09-25 12:05:00|152.18|150.38|153.08|151.28|153.33|151.53|152.07|150.27|463
1632571800000|2021-09-25 12:10:00|153.07|151.27|152.6|150.8|153.24|151.44|152.6|150.8|340
1632572100000|2021-09-25 12:15:00|152.62|150.82|152.23|150.43|152.72|150.92|151.81|150.01|402
1632572400000|2021-09-25 12:20:00|152.22|150.42|152.24|150.44|152.43|150.63|151.8|150|357
1632572700000|2021-09-25 12:25:00|152.25|150.45|152.46|150.66|152.83|151.03|152.01|150.21|316
1632573000000|2021-09-25 12:30:00|152.44|150.64|152.85|151.05|152.85|151.05|152.32|150.52|339
1632573300000|2021-09-25 12:35:00|152.88|151.08|152.57|150.77|152.88|151.08|152.26|150.46|289
1632573600000|2021-09-25 12:40:00|152.56|150.76|152.54|150.74|152.8|151|152.16|150.36|304
1632573900000|2021-09-25 12:45:00|152.55|150.75|152.6|150.8|152.71|150.91|152.17|150.37|276
1632574200000|2021-09-25 12:50:00|152.59|150.79|152.2|150.4|152.59|150.79|152.07|150.27|278
1632574500000|2021-09-25 12:55:00|152.19|150.39|152.27|150.47|152.43|150.63|152.06|150.26|235
1632574800000|2021-09-25 13:00:00|152.26|150.46|152.05|150.25|152.33|150.53|151.23|149.43|485
1632575100000|2021-09-25 13:05:00|152.04|150.24|153.1|151.3|153.11|151.31|152.02|150.22|422
1632575400000|2021-09-25 13:10:00|153.09|151.29|153.56|151.76|153.78|151.98|152.69|150.89|461
1632575700000|2021-09-25 13:15:00|153.57|151.77|153.03|151.23|153.99|152.19|152.81|151.01|456
1632576000000|2021-09-25 13:20:00|153.04|151.24|153.22|151.42|153.24|151.44|152.74|150.94|277
1632576300000|2021-09-25 13:25:00|153.21|151.41|152.49|150.69|153.21|151.41|152.49|150.69|269
1632576600000|2021-09-25 13:30:00|152.5|150.7|152.05|150.25|152.63|150.83|151.75|149.95|411
1632576900000|2021-09-25 13:35:00|152.03|150.23|152.5|150.7|152.73|150.93|151.98|150.18|377
1632577200000|2021-09-25 13:40:00|152.52|150.72|152.42|150.62|152.63|150.83|152.17|150.37|239
1632577500000|2021-09-25 13:45:00|152.41|150.61|152.68|150.88|152.8|151|152.41|150.61|219
1632577800000|2021-09-25 13:50:00|152.69|150.89|152.58|150.78|152.91|151.11|152.53|150.73|266
1632578100000|2021-09-25 13:55:00|152.59|150.79|152.22|150.42|152.63|150.83|151.97|150.17|271
1632578400000|2021-09-25 14:00:00|152.23|150.43|151.78|149.98|152.24|150.44|151.51|149.71|302
1632578700000|2021-09-25 14:05:00|151.76|149.96|152.16|150.36|152.45|150.65|151.71|149.91|276
1632579000000|2021-09-25 14:10:00|152.15|150.35|152.53|150.73|152.61|150.81|152.06|150.26|222
1632579300000|2021-09-25 14:15:00|152.54|150.74|150.46|148.66|152.59|150.79|150.43|148.63|459
1632579600000|2021-09-25 14:20:00|150.45|148.65|150.69|148.89|151.19|149.39|150.14|148.34|717
1632579900000|2021-09-25 14:25:00|150.71|148.91|151.3|149.5|151.89|150.09|150.6|148.8|594
1632580200000|2021-09-25 14:30:00|151.31|149.51|151.65|149.85|151.85|150.05|150.9|149.1|487
1632580500000|2021-09-25 14:35:00|151.64|149.84|151.51|149.71|151.77|149.97|151.24|149.44|479
1632580800000|2021-09-25 14:40:00|151.49|149.69|151|149.2|151.5|149.7|150.81|149.01|348
1632581100000|2021-09-25 14:45:00|151.01|149.21|151.38|149.58|151.52|149.72|150.72|148.92|470
1632581400000|2021-09-25 14:50:00|151.39|149.59|151.54|149.74|151.79|149.99|151.38|149.58|334
1632581700000|2021-09-25 14:55:00|151.55|149.75|151.18|149.38|151.61|149.81|150.92|149.12|355
1632582000000|2021-09-25 15:00:00|151.14|149.34|151|149.2|151.14|149.34|150.17|148.37|413
1632582300000|2021-09-25 15:05:00|151.01|149.21|151.12|149.32|151.29|149.49|150.8|149|348
1632582600000|2021-09-25 15:10:00|151.13|149.33|150.84|149.04|151.27|149.47|150.61|148.81|318
1632582900000|2021-09-25 15:15:00|150.88|149.08|151.5|149.7|151.77|149.97|150.88|149.08|327
1632583200000|2021-09-25 15:20:00|151.51|149.71|153.1|151.3|153.1|151.3|151.43|149.63|531
1632583500000|2021-09-25 15:25:00|153.09|151.29|153.89|152.09|153.92|152.12|152.74|150.94|625
1632583800000|2021-09-25 15:30:00|153.87|152.07|154.05|152.25|154.27|152.47|153.23|151.43|620
1632584100000|2021-09-25 15:35:00|154.06|152.26|153.52|151.72|154.07|152.27|153.52|151.72|316
1632584400000|2021-09-25 15:40:00|153.51|151.71|153.74|151.94|153.85|152.05|153.44|151.64|267
1632584700000|2021-09-25 15:45:00|153.75|151.95|153.45|151.65|153.78|151.98|153.35|151.55|249
1632585000000|2021-09-25 15:50:00|153.44|151.64|152.93|151.13|153.55|151.75|152.93|151.13|306
1632585300000|2021-09-25 15:55:00|152.94|151.14|153.05|151.25|153.29|151.49|152.8|151|286
1632585600000|2021-09-25 16:00:00|153.02|151.22|152.42|150.62|153.47|151.67|152.33|150.53|467
1632585900000|2021-09-25 16:05:00|152.41|150.61|151.53|149.73|152.97|151.17|151.53|149.73|581
1632586200000|2021-09-25 16:10:00|151.54|149.74|151.36|149.56|152.12|150.32|151.28|149.48|655
1632586500000|2021-09-25 16:15:00|151.37|149.57|151.41|149.61|152.24|150.44|151.2|149.4|498
1632586800000|2021-09-25 16:20:00|151.4|149.6|151.65|149.85|151.77|149.97|151.31|149.51|347
1632587100000|2021-09-25 16:25:00|151.63|149.83|152.37|150.57|152.38|150.58|151.63|149.83|295
1632587400000|2021-09-25 16:30:00|152.38|150.58|153.06|151.26|153.06|151.26|152.14|150.34|287
1632587700000|2021-09-25 16:35:00|153.07|151.27|152.61|150.81|153.46|151.66|152.5|150.7|457
1632588000000|2021-09-25 16:40:00|152.6|150.8|151.72|149.92|152.62|150.82|151.66|149.86|321
1632588300000|2021-09-25 16:45:00|151.74|149.94|152.97|151.17|153.28|151.48|151.41|149.61|395
1632588600000|2021-09-25 16:50:00|152.98|151.18|152.87|151.07|153.17|151.37|152.44|150.64|409
1632588900000|2021-09-25 16:55:00|152.86|151.06|152.68|150.88|152.98|151.18|152.34|150.54|246
1632589200000|2021-09-25 17:00:00|152.67|150.87|152.51|150.71|152.77|150.97|152.02|150.22|327
1632589500000|2021-09-25 17:05:00|152.48|150.68|152.94|151.14|152.96|151.16|152.3|150.5|275
1632589800000|2021-09-25 17:10:00|152.95|151.15|152.43|150.63|152.95|151.15|152.32|150.52|270
1632590100000|2021-09-25 17:15:00|152.42|150.62|153.11|151.31|153.12|151.32|152.33|150.53|281
1632590400000|2021-09-25 17:20:00|153.1|151.3|152.95|151.15|153.11|151.31|152.71|150.91|240
1632590700000|2021-09-25 17:25:00|152.94|151.14|153.26|151.46|153.3|151.5|152.81|151.01|210
1632591000000|2021-09-25 17:30:00|153.27|151.47|153.29|151.49|153.33|151.53|152.99|151.19|219
1632591300000|2021-09-25 17:35:00|153.3|151.5|152.87|151.07|153.32|151.52|152.82|151.02|231
1632591600000|2021-09-25 17:40:00|152.86|151.06|152.43|150.63|152.86|151.06|152.31|150.51|263
1632591900000|2021-09-25 17:45:00|152.44|150.64|152.44|150.64|152.66|150.86|152.21|150.41|251
1632592200000|2021-09-25 17:50:00|152.47|150.67|152.86|151.06|152.97|151.17|152.42|150.62|234
1632592500000|2021-09-25 17:55:00|152.87|151.07|152.59|150.79|152.97|151.17|152.49|150.69|255
1632592800000|2021-09-25 18:00:00|152.58|150.78|152.94|151.14|152.99|151.19|152.48|150.68|247
1632593100000|2021-09-25 18:05:00|152.95|151.15|153.21|151.41|153.21|151.41|152.91|151.11|197
1632593400000|2021-09-25 18:10:00|153.22|151.42|153.4|151.6|153.69|151.89|153|151.2|220
1632593700000|2021-09-25 18:15:00|153.41|151.61|153.17|151.37|153.64|151.84|153.01|151.21|293
1632594000000|2021-09-25 18:20:00|153.18|151.38|151.97|150.17|153.25|151.45|151.83|150.03|415
1632594300000|2021-09-25 18:25:00|151.98|150.18|152.06|150.26|152.41|150.61|151.98|150.18|377
1632594600000|2021-09-25 18:30:00|152.05|150.25|151.67|149.87|152.24|150.44|151.62|149.82|373
1632594900000|2021-09-25 18:35:00|151.66|149.86|152.46|150.66|152.51|150.71|151.43|149.63|375
1632595200000|2021-09-25 18:40:00|152.47|150.67|151.64|149.84|152.57|150.77|151.61|149.81|304
1632595500000|2021-09-25 18:45:00|151.65|149.85|151.97|150.17|152.16|150.36|151.37|149.57|337
1632595800000|2021-09-25 18:50:00|151.98|150.18|152.42|150.62|152.54|150.74|151.98|150.18|264
1632596100000|2021-09-25 18:55:00|152.43|150.63|152|150.2|152.48|150.68|151.95|150.15|258
1632596400000|2021-09-25 19:00:00|152.05|150.25|151.76|149.96|152.19|150.39|151.46|149.66|272
1632596700000|2021-09-25 19:05:00|151.74|149.94|152.36|150.56|152.45|150.65|151.74|149.94|248
1632597000000|2021-09-25 19:10:00|152.35|150.55|152.85|151.05|152.86|151.06|152.32|150.52|226
1632597300000|2021-09-25 19:15:00|152.84|151.04|152.57|150.77|153.04|151.24|152.33|150.53|275
1632597600000|2021-09-25 19:20:00|152.58|150.78|153.11|151.31|153.16|151.36|152.58|150.78|180
1632597900000|2021-09-25 19:25:00|153.12|151.32|153.36|151.56|153.36|151.56|152.9|151.1|168
1632598200000|2021-09-25 19:30:00|153.37|151.57|153.64|151.84|153.68|151.88|153.25|151.45|263
1632598500000|2021-09-25 19:35:00|153.63|151.83|153.66|151.86|154.01|152.21|153.59|151.79|286
1632598800000|2021-09-25 19:40:00|153.65|151.85|153.43|151.63|153.65|151.85|153.14|151.34|312
1632599100000|2021-09-25 19:45:00|153.44|151.64|153.44|151.64|153.53|151.73|153.19|151.39|211
1632599400000|2021-09-25 19:50:00|153.43|151.63|153.5|151.7|153.57|151.77|153.33|151.53|166
1632599700000|2021-09-25 19:55:00|153.49|151.69|153.38|151.58|153.64|151.84|152.91|151.11|240
1632600000000|2021-09-25 20:00:00|153.37|151.57|152.6|150.8|153.45|151.65|152.33|150.53|320
1632600300000|2021-09-25 20:05:00|152.55|150.75|152.37|150.57|152.66|150.86|152.31|150.51|182
1632600600000|2021-09-25 20:10:00|152.42|150.62|152.14|150.34|152.47|150.67|152.08|150.28|172
1632600900000|2021-09-25 20:15:00|152.13|150.33|151.9|150.1|152.36|150.56|151.72|149.92|258
1632601200000|2021-09-25 20:20:00|151.93|150.13|151.78|149.98|151.96|150.16|151.61|149.81|193
1632601500000|2021-09-25 20:25:00|151.79|149.99|151.51|149.71|151.97|150.17|151.42|149.62|233
1632601800000|2021-09-25 20:30:00|151.52|149.72|151.98|150.18|152.08|150.28|151.49|149.69|184
1632602100000|2021-09-25 20:35:00|151.99|150.19|152.85|151.05|153.12|151.32|151.99|150.19|327
1632602400000|2021-09-25 20:40:00|152.84|151.04|152.86|151.06|152.96|151.16|152.5|150.7|220
1632602700000|2021-09-25 20:45:00|152.87|151.07|152.12|150.32|153.05|151.25|152.12|150.32|223
1632603000000|2021-09-25 20:50:00|152.11|150.31|152.64|150.84|152.66|150.86|152.02|150.22|281
1632603300000|2021-09-25 20:55:00|152.63|150.83|152.12|150.32|152.85|151.05|152.09|150.29|258
1632603600000|2021-09-25 21:00:00|152.13|150.33|151.91|150.11|152.26|150.46|151.73|149.93|269
1632603900000|2021-09-25 21:05:00|151.92|150.12|151.81|150.01|152.06|150.26|151.64|149.84|220
1632604200000|2021-09-25 21:10:00|151.83|150.03|151.81|150.01|152.02|150.22|151.76|149.96|163
1632604500000|2021-09-25 21:15:00|151.82|150.02|150.03|148.23|151.82|150.02|149.79|147.99|415
1632604800000|2021-09-25 21:20:00|150.04|148.24|150.3|148.5|150.31|148.51|149.92|148.12|273
1632605100000|2021-09-25 21:25:00|150.31|148.51|150.58|148.78|150.72|148.92|150.29|148.49|218
1632605400000|2021-09-25 21:30:00|150.59|148.79|150.82|149.02|150.83|149.03|150.58|148.78|106
1632605700000|2021-09-25 21:35:00|150.81|149.01|150.74|148.94|150.83|149.03|150.72|148.92|101
1632606000000|2021-09-25 21:40:00|150.76|148.96|150.95|149.15|151.3|149.5|150.76|148.96|202
1632606300000|2021-09-25 21:45:00|150.94|149.14|151.04|149.24|151.22|149.42|150.88|149.08|116
1632606600000|2021-09-25 21:50:00|151.03|149.23|151.44|149.64|151.54|149.74|151.02|149.22|177
1632606900000|2021-09-25 21:55:00|151.43|149.63|151.75|149.95|151.76|149.96|151.33|149.53|123
1632607200000|2021-09-25 22:00:00|151.76|149.96|151.8|150|152.15|150.35|151.74|149.94|217
1632607500000|2021-09-25 22:05:00|151.78|149.98|151.77|149.97|152.01|150.21|151.6|149.8|218
1632607800000|2021-09-25 22:10:00|151.79|149.99|151.93|150.13|152.17|150.37|151.79|149.99|216
1632608100000|2021-09-25 22:15:00|151.92|150.12|152.35|150.55|152.42|150.62|151.91|150.11|185
1632608400000|2021-09-25 22:20:00|152.34|150.54|152.33|150.53|152.39|150.59|152.13|150.33|274
1632608700000|2021-09-25 22:25:00|152.34|150.54|152.44|150.64|152.59|150.79|152.33|150.53|193
1632609000000|2021-09-25 22:30:00|152.45|150.65|152.75|150.95|152.93|151.13|152.42|150.62|207
1632609300000|2021-09-25 22:35:00|152.7|150.9|152.82|151.02|152.9|151.1|152.7|150.9|194
1632609600000|2021-09-25 22:40:00|152.81|151.01|152.89|151.09|152.9|151.1|152.67|150.87|163
1632609900000|2021-09-25 22:45:00|152.88|151.08|153.02|151.22|153.09|151.29|152.71|150.91|192
1632610200000|2021-09-25 22:50:00|153.03|151.23|152.97|151.17|153.04|151.24|152.82|151.02|153
1632610500000|2021-09-25 22:55:00|152.98|151.18|152.65|150.85|153.01|151.21|152.39|150.59|189
1632610800000|2021-09-25 23:00:00|152.66|150.86|152.06|150.26|153.06|151.26|152.04|150.24|322
1632611100000|2021-09-25 23:05:00|152.05|150.25|151.6|149.8|152.08|150.28|151.54|149.74|295
1632611400000|2021-09-25 23:10:00|151.61|149.81|151.89|150.09|151.89|150.09|151.5|149.7|227
1632611700000|2021-09-25 23:15:00|151.95|150.15|151.68|149.88|152.18|150.38|151.68|149.88|206
1632612000000|2021-09-25 23:20:00|151.67|149.87|151.71|149.91|151.94|150.14|151.18|149.38|368
1632612300000|2021-09-25 23:25:00|151.7|149.9|152.17|150.37|152.17|150.37|151.53|149.73|207
1632612600000|2021-09-25 23:30:00|152.15|150.35|152.47|150.67|152.87|151.07|152.14|150.34|332
1632612900000|2021-09-25 23:35:00|152.46|150.66|152.36|150.56|152.48|150.68|152.2|150.4|168
1632613200000|2021-09-25 23:40:00|152.37|150.57|152.54|150.74|152.77|150.97|152.28|150.48|197
1632613500000|2021-09-25 23:45:00|152.53|150.73|152.54|150.74|152.99|151.19|152.43|150.63|266
1632613800000|2021-09-25 23:50:00|152.55|150.75|152.42|150.62|152.68|150.88|152.42|150.62|191
1632614100000|2021-09-25 23:55:00|152.41|150.61|151.93|150.13|152.43|150.63|151.8|150|225
1632614400000|2021-09-26 00:00:00|151.92|150.12|152.52|150.72|152.58|150.78|151.84|150.04|310
1632614700000|2021-09-26 00:05:00|152.51|150.71|151.77|149.97|152.57|150.77|151.44|149.64|251
1632615000000|2021-09-26 00:10:00|151.78|149.98|151.37|149.57|151.96|150.16|151.25|149.45|339
1632615300000|2021-09-26 00:15:00|151.36|149.56|150.64|148.84|151.59|149.79|150.37|148.57|451
1632615600000|2021-09-26 00:20:00|150.65|148.85|150.25|148.45|150.98|149.18|150.22|148.42|383
1632615900000|2021-09-26 00:25:00|150.26|148.46|150.57|148.77|150.57|148.77|150.02|148.22|395
1632616200000|2021-09-26 00:30:00|150.56|148.76|150.63|148.83|150.76|148.96|150.2|148.4|388
1632616500000|2021-09-26 00:35:00|150.62|148.82|151.01|149.21|151.62|149.82|150.61|148.81|320
1632616800000|2021-09-26 00:40:00|151.03|149.23|150.53|148.73|151.05|149.25|150.41|148.61|265
1632617100000|2021-09-26 00:45:00|150.54|148.74|149.96|148.16|150.67|148.87|149.84|148.04|323
1632617400000|2021-09-26 00:50:00|149.97|148.17|149.17|147.37|150.06|148.26|149.13|147.33|350
1632617700000|2021-09-26 00:55:00|149.15|147.35|150.11|148.31|150.11|148.31|148.72|146.92|522
1632618000000|2021-09-26 01:00:00|150.1|148.3|149.74|147.94|150.45|148.65|149.05|147.25|526
1632618300000|2021-09-26 01:05:00|149.72|147.92|149.5|147.7|149.79|147.99|149.32|147.52|365
1632618600000|2021-09-26 01:10:00|149.52|147.72|149.01|147.21|149.55|147.75|148.98|147.18|253
1632618900000|2021-09-26 01:15:00|149.02|147.22|149.53|147.73|149.86|148.06|148.71|146.91|355
1632619200000|2021-09-26 01:20:00|149.54|147.74|149.85|148.05|149.88|148.08|149.38|147.58|202
1632619500000|2021-09-26 01:25:00|149.86|148.06|149.75|147.95|150.18|148.38|149.62|147.82|221
1632619800000|2021-09-26 01:30:00|149.74|147.94|149.05|147.25|149.87|148.07|149.04|147.24|254
1632620100000|2021-09-26 01:35:00|149.04|147.24|148.53|146.73|149.26|147.46|148.47|146.67|467
1632620400000|2021-09-26 01:40:00|148.54|146.74|149.67|147.87|149.67|147.87|148.35|146.55|414
1632620700000|2021-09-26 01:45:00|149.66|147.86|149.43|147.63|149.74|147.94|148.96|147.16|316
1632621000000|2021-09-26 01:50:00|149.42|147.62|148.79|146.99|149.42|147.62|148.75|146.95|350
1632621300000|2021-09-26 01:55:00|148.78|146.98|149.46|147.66|149.46|147.66|148.61|146.81|422
1632621600000|2021-09-26 02:00:00|149.47|147.67|148.74|146.94|149.58|147.78|148.71|146.91|371
1632621900000|2021-09-26 02:05:00|148.73|146.93|148.54|146.74|148.84|147.04|148.4|146.6|422
1632622200000|2021-09-26 02:10:00|148.55|146.75|147.83|146.03|148.6|146.8|147.69|145.89|474
1632622500000|2021-09-26 02:15:00|147.82|146.02|148.34|146.54|148.4|146.6|147.5|145.7|554
1632622800000|2021-09-26 02:20:00|148.33|146.53|147.81|146.01|148.37|146.57|147.76|145.96|374
1632623100000|2021-09-26 02:25:00|147.8|146|147.87|146.07|148.18|146.38|147.57|145.77|509
1632623400000|2021-09-26 02:30:00|147.88|146.08|147.96|146.16|148.31|146.51|147.64|145.84|443
1632623700000|2021-09-26 02:35:00|147.95|146.15|148.57|146.77|148.71|146.91|147.95|146.15|342
1632624000000|2021-09-26 02:40:00|148.6|146.8|148.87|147.07|148.97|147.17|148.52|146.72|303
1632624300000|2021-09-26 02:45:00|148.88|147.08|148.77|146.97|149.21|147.41|148.77|146.97|290
1632624600000|2021-09-26 02:50:00|148.76|146.96|148.85|147.05|148.97|147.17|148.72|146.92|269
1632624900000|2021-09-26 02:55:00|148.84|147.04|148.54|146.74|148.85|147.05|148.44|146.64|191
1632625200000|2021-09-26 03:00:00|148.53|146.73|148.06|146.26|148.53|146.73|147.63|145.83|369
1632625500000|2021-09-26 03:05:00|148.07|146.27|148.64|146.84|148.8|147|148.07|146.27|413
1632625800000|2021-09-26 03:10:00|148.65|146.85|148.65|146.85|148.85|147.05|148.55|146.75|223
1632626100000|2021-09-26 03:15:00|148.64|146.84|148.9|147.1|148.9|147.1|148.26|146.46|306
1632626400000|2021-09-26 03:20:00|148.93|147.13|149.11|147.31|149.11|147.31|148.86|147.06|206
1632626700000|2021-09-26 03:25:00|149.1|147.3|150.18|148.38|150.47|148.67|149.08|147.28|398
1632627000000|2021-09-26 03:30:00|150.19|148.39|150.42|148.62|150.51|148.71|149.71|147.91|402
1632627300000|2021-09-26 03:35:00|150.43|148.63|150.46|148.66|150.47|148.67|150.15|148.35|295
1632627600000|2021-09-26 03:40:00|150.45|148.65|149.92|148.12|150.46|148.66|149.84|148.04|269
1632627900000|2021-09-26 03:45:00|149.93|148.13|149.57|147.77|150.01|148.21|149.43|147.63|253
1632628200000|2021-09-26 03:50:00|149.56|147.76|149.59|147.79|149.82|148.02|149.53|147.73|259
1632628500000|2021-09-26 03:55:00|149.6|147.8|149.64|147.84|149.66|147.86|149.21|147.41|250
1632628800000|2021-09-26 04:00:00|149.65|147.85|148.93|147.13|149.66|147.86|148.9|147.1|282
1632629100000|2021-09-26 04:05:00|148.94|147.14|148.42|146.62|149.01|147.21|148.3|146.5|332
1632629400000|2021-09-26 04:10:00|148.43|146.63|149.01|147.21|149.05|147.25|148.27|146.47|301
1632629700000|2021-09-26 04:15:00|149|147.2|149.2|147.4|149.2|147.4|148.52|146.72|356
1632630000000|2021-09-26 04:20:00|149.22|147.42|148.77|146.97|149.27|147.47|148.5|146.7|271
1632630300000|2021-09-26 04:25:00|148.76|146.96|148.63|146.83|148.93|147.13|148.51|146.71|247
1632630600000|2021-09-26 04:30:00|148.62|146.82|148.14|146.34|148.62|146.82|147.55|145.75|596
1632630900000|2021-09-26 04:35:00|148.15|146.35|147.85|146.05|148.24|146.44|147.62|145.82|421
1632631200000|2021-09-26 04:40:00|147.86|146.06|148.17|146.37|148.22|146.42|147.73|145.93|362
1632631500000|2021-09-26 04:45:00|148.16|146.36|148.69|146.89|148.76|146.96|148.02|146.22|408
1632631800000|2021-09-26 04:50:00|148.7|146.9|148.51|146.71|148.89|147.09|148.51|146.71|284
1632632100000|2021-09-26 04:55:00|148.52|146.72|149.42|147.62|149.46|147.66|148.52|146.72|312
1632632400000|2021-09-26 05:00:00|149.43|147.63|149.25|147.45|149.65|147.85|149.02|147.22|296
1632632700000|2021-09-26 05:05:00|149.26|147.46|149.77|147.97|149.81|148.01|149.26|147.46|174
1632633000000|2021-09-26 05:10:00|149.76|147.96|150.29|148.49|150.29|148.49|149.73|147.93|200
1632633300000|2021-09-26 05:15:00|150.28|148.48|150.13|148.33|150.43|148.63|149.89|148.09|306
1632633600000|2021-09-26 05:20:00|150.11|148.31|149.52|147.72|150.22|148.42|149.5|147.7|244
1632633900000|2021-09-26 05:25:00|149.53|147.73|149.68|147.88|149.8|148|149.41|147.61|286
1632634200000|2021-09-26 05:30:00|149.69|147.89|148.85|147.05|149.69|147.89|148.85|147.05|336
1632634500000|2021-09-26 05:35:00|148.86|147.06|148.89|147.09|148.97|147.17|148.56|146.76|351
1632634800000|2021-09-26 05:40:00|148.9|147.1|149.55|147.75|149.58|147.78|148.9|147.1|288
1632635100000|2021-09-26 05:45:00|149.54|147.74|149.43|147.63|149.66|147.86|149.23|147.43|257
1632635400000|2021-09-26 05:50:00|149.41|147.61|148.89|147.09|149.57|147.77|148.89|147.09|273
1632635700000|2021-09-26 05:55:00|148.94|147.14|148.94|147.14|149.12|147.32|148.62|146.82|308
1632636000000|2021-09-26 06:00:00|148.95|147.15|149.44|147.64|149.62|147.82|148.71|146.91|353
1632636300000|2021-09-26 06:05:00|149.43|147.63|148.47|146.67|149.43|147.63|148.43|146.63|332
1632636600000|2021-09-26 06:10:00|148.46|146.66|148.55|146.75|148.67|146.87|148.21|146.41|285
1632636900000|2021-09-26 06:15:00|148.53|146.73|148.67|146.87|149.16|147.36|148.41|146.61|382
1632637200000|2021-09-26 06:20:00|148.66|146.86|148.83|147.03|149.05|147.25|148.44|146.64|251
1632637500000|2021-09-26 06:25:00|148.79|146.99|149.15|147.35|149.16|147.36|148.76|146.96|241
1632637800000|2021-09-26 06:30:00|149.14|147.34|149.52|147.72|149.91|148.11|149.09|147.29|346
1632638100000|2021-09-26 06:35:00|149.54|147.74|149.43|147.63|149.9|148.1|149.29|147.49|325
1632638400000|2021-09-26 06:40:00|149.39|147.59|149.63|147.83|149.87|148.07|149.39|147.59|319
1632638700000|2021-09-26 06:45:00|149.64|147.84|149.95|148.15|150.16|148.36|149.64|147.84|270
1632639000000|2021-09-26 06:50:00|149.96|148.16|148.67|146.87|150.04|148.24|148.63|146.83|338
1632639300000|2021-09-26 06:55:00|148.66|146.86|148.17|146.37|148.83|147.03|148.05|146.25|390
1632639600000|2021-09-26 07:00:00|148.16|146.36|148.41|146.61|149.21|147.41|148.04|146.24|493
1632639900000|2021-09-26 07:05:00|148.4|146.6|148.8|147|149.01|147.21|148.35|146.55|361
1632640200000|2021-09-26 07:10:00|148.81|147.01|148.97|147.17|149.1|147.3|148.53|146.73|265
1632640500000|2021-09-26 07:15:00|148.96|147.16|148.96|147.16|149.09|147.29|148.34|146.54|356
1632640800000|2021-09-26 07:20:00|148.97|147.17|148.04|146.24|149.36|147.56|148.01|146.21|618
1632641100000|2021-09-26 07:25:00|148.05|146.25|148.27|146.47|148.46|146.66|148.01|146.21|443
1632641400000|2021-09-26 07:30:00|148.28|146.48|146.91|145.11|148.54|146.74|146.84|145.04|589
1632641700000|2021-09-26 07:35:00|146.92|145.12|145|143.2|147.13|145.33|144.41|142.61|834
1632642000000|2021-09-26 07:40:00|144.99|143.19|144.6|142.8|145.26|143.46|143.99|142.19|843
1632642300000|2021-09-26 07:45:00|144.59|142.79|144.08|142.28|145.04|143.24|143.99|142.19|838
1632642600000|2021-09-26 07:50:00|144.03|142.23|144.28|142.48|144.29|142.49|143.18|141.38|752
1632642900000|2021-09-26 07:55:00|144.27|142.47|144.58|142.78|145.66|143.86|143.8|142|875
1632643200000|2021-09-26 08:00:00|144.56|142.76|144.98|143.18|145.67|143.87|144.36|142.56|773
1632643500000|2021-09-26 08:05:00|144.99|143.19|145.46|143.66|145.9|144.1|144.77|142.97|742
1632643800000|2021-09-26 08:10:00|145.45|143.65|144.45|142.65|145.69|143.89|144.4|142.6|598
1632644100000|2021-09-26 08:15:00|144.46|142.66|143.62|141.82|144.89|143.09|143.62|141.82|631
1632644400000|2021-09-26 08:20:00|143.63|141.83|144.03|142.23|144.46|142.66|142.97|141.17|796
1632644700000|2021-09-26 08:25:00|143.98|142.18|144.57|142.77|144.66|142.86|143.94|142.14|743
1632645000000|2021-09-26 08:30:00|144.58|142.78|144.65|142.85|145.17|143.37|144.23|142.43|602
1632645300000|2021-09-26 08:35:00|144.66|142.86|144.43|142.63|144.98|143.18|144.09|142.29|525
1632645600000|2021-09-26 08:40:00|144.42|142.62|143.64|141.84|144.42|142.62|143.53|141.73|575
1632645900000|2021-09-26 08:45:00|143.65|141.85|144.5|142.7|144.5|142.7|143.28|141.48|494
1632646200000|2021-09-26 08:50:00|144.51|142.71|144.08|142.28|144.76|142.96|143.64|141.84|577
1632646500000|2021-09-26 08:55:00|144.07|142.27|144.34|142.54|144.43|142.63|143.92|142.12|525
1632646800000|2021-09-26 09:00:00|144.36|142.56|144.54|142.74|144.54|142.74|144.1|142.3|495
1632647100000|2021-09-26 09:05:00|144.56|142.76|144.33|142.53|144.81|143.01|144.2|142.4|517
1632647400000|2021-09-26 09:10:00|144.34|142.54|144.19|142.39|144.4|142.6|144.08|142.28|391
1632647700000|2021-09-26 09:15:00|144.2|142.4|145.96|144.16|146.12|144.32|144.19|142.39|601
1632648000000|2021-09-26 09:20:00|145.94|144.14|147.97|146.17|148.45|146.65|145.9|144.1|751
1632648300000|2021-09-26 09:25:00|147.96|146.16|147.76|145.96|148.14|146.34|147.52|145.72|787
1632648600000|2021-09-26 09:30:00|147.75|145.95|148.38|146.58|148.61|146.81|147.56|145.76|650
1632648900000|2021-09-26 09:35:00|148.39|146.59|148.93|147.13|149.17|147.37|147.93|146.13|616
1632649200000|2021-09-26 09:40:00|148.91|147.11|149.5|147.7|149.99|148.19|148.36|146.56|645
1632649500000|2021-09-26 09:45:00|149.51|147.71|153.25|151.45|153.52|151.72|149.51|147.71|896
1632649800000|2021-09-26 09:50:00|153.19|151.39|151.74|149.94|153.73|151.93|151.65|149.85|843
1632650100000|2021-09-26 09:55:00|151.73|149.93|151.29|149.49|152.39|150.59|150.79|148.99|804
1632650400000|2021-09-26 10:00:00|151.28|149.48|151.91|150.11|152.31|150.51|151.28|149.48|752
1632650700000|2021-09-26 10:05:00|151.89|150.09|151.46|149.66|152.01|150.21|151.3|149.5|551
1632651000000|2021-09-26 10:10:00|151.5|149.7|151.13|149.33|152.05|150.25|151|149.2|562
1632651300000|2021-09-26 10:15:00|151.11|149.31|150.53|148.73|151.15|149.35|149.83|148.03|747
1632651600000|2021-09-26 10:20:00|150.55|148.75|150.25|148.45|150.72|148.92|149.9|148.1|455
1632651900000|2021-09-26 10:25:00|150.27|148.47|149.83|148.03|150.47|148.67|149.73|147.93|338
1632652200000|2021-09-26 10:30:00|149.84|148.04|149.74|147.94|150.34|148.54|149.73|147.93|264
1632652500000|2021-09-26 10:35:00|149.73|147.93|150.03|148.23|150.06|148.26|149.22|147.42|464
1632652800000|2021-09-26 10:40:00|150.04|148.24|150.11|148.31|150.67|148.87|149.97|148.17|452
1632653100000|2021-09-26 10:45:00|150.1|148.3|149.87|148.07|150.19|148.39|149.57|147.77|377
1632653400000|2021-09-26 10:50:00|149.88|148.08|150.22|148.42|150.26|148.46|149.88|148.08|256
1632653700000|2021-09-26 10:55:00|150.21|148.41|150.05|148.25|150.53|148.73|150.05|148.25|186
1632654000000|2021-09-26 11:00:00|149.98|148.18|150.14|148.34|150.82|149.02|149.97|148.17|304
1632654300000|2021-09-26 11:05:00|150.15|148.35|150.48|148.68|150.73|148.93|150.15|148.35|199
1632654600000|2021-09-26 11:10:00|150.49|148.69|150.63|148.83|150.85|149.05|150.41|148.61|259
1632654900000|2021-09-26 11:15:00|150.61|148.81|151.05|149.25|151.46|149.66|150.57|148.77|355
1632655200000|2021-09-26 11:20:00|151.04|149.24|150.75|148.95|151.36|149.56|150.69|148.89|264
1632655500000|2021-09-26 11:25:00|150.76|148.96|150.98|149.18|151.36|149.56|150.76|148.96|271
1632655800000|2021-09-26 11:30:00|150.99|149.19|150.89|149.09|151.21|149.41|150.82|149.02|249
1632656100000|2021-09-26 11:35:00|150.88|149.08|151.08|149.28|151.2|149.4|150.68|148.88|334
1632656400000|2021-09-26 11:40:00|151.06|149.26|151.15|149.35|151.58|149.78|150.64|148.84|357
1632656700000|2021-09-26 11:45:00|151.14|149.34|151.67|149.87|151.85|150.05|151.13|149.33|344
1632657000000|2021-09-26 11:50:00|151.68|149.88|151.49|149.69|151.83|150.03|151.32|149.52|306
1632657300000|2021-09-26 11:55:00|151.46|149.66|151.65|149.85|151.79|149.99|151.4|149.6|212
1632657600000|2021-09-26 12:00:00|151.66|149.86|152.25|150.45|152.9|151.1|151.66|149.86|496
1632657900000|2021-09-26 12:05:00|152.24|150.44|152.21|150.41|152.69|150.89|151.93|150.13|447
1632658200000|2021-09-26 12:10:00|152.26|150.46|152.81|151.01|152.93|151.13|152.26|150.46|535
1632658500000|2021-09-26 12:15:00|152.82|151.02|152.24|150.44|152.86|151.06|152.16|150.36|407
1632658800000|2021-09-26 12:20:00|152.22|150.42|152.72|150.92|152.76|150.96|152.15|150.35|242
1632659100000|2021-09-26 12:25:00|152.74|150.94|152.84|151.04|152.96|151.16|152.53|150.73|328
1632659400000|2021-09-26 12:30:00|152.85|151.05|152.44|150.64|153.3|151.5|152.32|150.52|447
1632659700000|2021-09-26 12:35:00|152.45|150.65|152.36|150.56|152.76|150.96|152.26|150.46|306
1632660000000|2021-09-26 12:40:00|152.34|150.54|152.55|150.75|152.64|150.84|152.27|150.47|263
1632660300000|2021-09-26 12:45:00|152.54|150.74|152.14|150.34|152.55|150.75|152.09|150.29|257
1632660600000|2021-09-26 12:50:00|152.13|150.33|152.12|150.32|152.42|150.62|151.99|150.19|321
1632660900000|2021-09-26 12:55:00|152.13|150.33|152.26|150.46|152.29|150.49|152.03|150.23|149
1632661200000|2021-09-26 13:00:00|152.25|150.45|152.1|150.3|152.71|150.91|151.82|150.02|461
1632661500000|2021-09-26 13:05:00|152.08|150.28|152.44|150.64|152.44|150.64|151.89|150.09|308
1632661800000|2021-09-26 13:10:00|152.45|150.65|152.23|150.43|152.57|150.77|152.21|150.41|331
1632662100000|2021-09-26 13:15:00|152.27|150.47|152.75|150.95|153.18|151.38|152.27|150.47|300
1632662400000|2021-09-26 13:20:00|152.76|150.96|152.69|150.89|152.86|151.06|152.6|150.8|284
1632662700000|2021-09-26 13:25:00|152.71|150.91|152.25|150.45|152.72|150.92|151.89|150.09|382
1632663000000|2021-09-26 13:30:00|152.26|150.46|152.53|150.73|152.64|150.84|152.26|150.46|282
1632663300000|2021-09-26 13:35:00|152.52|150.72|151.92|150.12|152.55|150.75|151.9|150.1|338
1632663600000|2021-09-26 13:40:00|151.93|150.13|151.92|150.12|152.09|150.29|151.79|149.99|218
1632663900000|2021-09-26 13:45:00|151.93|150.13|151.98|150.18|152.13|150.33|151.9|150.1|233
1632664200000|2021-09-26 13:50:00|151.95|150.15|152.1|150.3|152.48|150.68|151.92|150.12|302
1632664500000|2021-09-26 13:55:00|152.11|150.31|152.54|150.74|152.54|150.74|152.01|150.21|212
1632664800000|2021-09-26 14:00:00|152.53|150.73|152.5|150.7|152.83|151.03|152.44|150.64|249
1632665100000|2021-09-26 14:05:00|152.49|150.69|152.12|150.32|152.5|150.7|152.01|150.21|180
1632665400000|2021-09-26 14:10:00|152.13|150.33|151.94|150.14|152.15|150.35|151.81|150.01|230
1632665700000|2021-09-26 14:15:00|151.95|150.15|152.01|150.21|152.25|150.45|151.91|150.11|212
1632666000000|2021-09-26 14:20:00|152|150.2|152.53|150.73|152.77|150.97|151.98|150.18|281
1632666300000|2021-09-26 14:25:00|152.52|150.72|152.32|150.52|152.57|150.77|152.2|150.4|257
1632666600000|2021-09-26 14:30:00|152.31|150.51|151.85|150.05|152.32|150.52|151.75|149.95|286
1632666900000|2021-09-26 14:35:00|151.86|150.06|151.72|149.92|151.86|150.06|151.6|149.8|189
1632667200000|2021-09-26 14:40:00|151.73|149.93|151.71|149.91|151.75|149.95|151.71|149.91|49
1632667500000|2021-09-26 14:45:00|152.83|151.03|152.3|150.5|152.86|151.06|152.03|150.23|410
1632667800000|2021-09-26 14:50:00|152.28|150.48|152.97|151.17|153.04|151.24|152.24|150.44|338
1632668100000|2021-09-26 14:55:00|152.96|151.16|152.92|151.12|153.5|151.7|152.91|151.11|325
1632668400000|2021-09-26 15:00:00|152.94|151.14|152.89|151.09|153.27|151.47|152.8|151|339
1632668700000|2021-09-26 15:05:00|152.9|151.1|152.84|151.04|153.09|151.29|152.84|151.04|181
1632669000000|2021-09-26 15:10:00|152.85|151.05|152.64|150.84|152.95|151.15|152.6|150.8|217
1632669300000|2021-09-26 15:15:00|152.65|150.85|152.55|150.75|152.83|151.03|152.52|150.72|137
1632669600000|2021-09-26 15:20:00|152.56|150.76|152.42|150.62|152.77|150.97|152.4|150.6|184
1632669900000|2021-09-26 15:25:00|152.43|150.63|153.21|151.41|153.21|151.41|152.43|150.63|217
1632670200000|2021-09-26 15:30:00|153.2|151.4|153.17|151.37|153.22|151.42|152.99|151.19|145
1632670500000|2021-09-26 15:35:00|153.16|151.36|153.09|151.29|153.17|151.37|153.03|151.23|135
1632670800000|2021-09-26 15:40:00|153.1|151.3|153.46|151.66|153.46|151.66|153.02|151.22|186
1632671100000|2021-09-26 15:45:00|153.47|151.67|153.86|152.06|153.93|152.13|153.21|151.41|295
1632671400000|2021-09-26 15:50:00|153.87|152.07|154.23|152.43|154.29|152.49|153.87|152.07|283
1632671700000|2021-09-26 15:55:00|154.24|152.44|154.03|152.23|154.24|152.44|153.67|151.87|288
1632672000000|2021-09-26 16:00:00|154.05|152.25|153.82|152.02|154.4|152.6|153.82|152.02|410
1632672300000|2021-09-26 16:05:00|153.8|152|153.36|151.56|153.96|152.16|153.25|151.45|379
1632672600000|2021-09-26 16:10:00|153.35|151.55|153.16|151.36|153.51|151.71|153.07|151.27|285
1632672900000|2021-09-26 16:15:00|153.17|151.37|152.67|150.87|153.22|151.42|152.56|150.76|346
1632673200000|2021-09-26 16:20:00|152.68|150.88|152.34|150.54|152.89|151.09|152.33|150.53|272
1632673500000|2021-09-26 16:25:00|152.33|150.53|152.73|150.93|152.73|150.93|152.32|150.52|195
1632673800000|2021-09-26 16:30:00|152.72|150.92|152.46|150.66|152.89|151.09|152.46|150.66|198
1632674100000|2021-09-26 16:35:00|152.44|150.64|151.93|150.13|152.46|150.66|151.93|150.13|276
1632674400000|2021-09-26 16:40:00|151.92|150.12|152.15|150.35|152.27|150.47|151.92|150.12|213
1632674700000|2021-09-26 16:45:00|152.16|150.36|152.26|150.46|152.4|150.6|151.91|150.11|249
1632675000000|2021-09-26 16:50:00|152.24|150.44|151.74|149.94|152.28|150.48|151.7|149.9|233
1632675300000|2021-09-26 16:55:00|151.75|149.95|152.16|150.36|152.34|150.54|151.75|149.95|241
1632675600000|2021-09-26 17:00:00|152.15|150.35|152.76|150.96|152.78|150.98|152.14|150.34|261
1632675900000|2021-09-26 17:05:00|152.75|150.95|152.64|150.84|152.93|151.13|152.51|150.71|236
1632676200000|2021-09-26 17:10:00|152.65|150.85|152.97|151.17|153|151.2|152.65|150.85|158
1632676500000|2021-09-26 17:15:00|152.95|151.15|152.82|151.02|152.97|151.17|152.8|151|116
1632676800000|2021-09-26 17:20:00|152.81|151.01|152.44|150.64|152.87|151.07|152.44|150.64|148
1632677100000|2021-09-26 17:25:00|152.45|150.65|152.17|150.37|152.45|150.65|151.95|150.15|454
1632677400000|2021-09-26 17:30:00|152.16|150.36|152.21|150.41|152.49|150.69|152.05|150.25|230
1632677700000|2021-09-26 17:35:00|152.2|150.4|152.54|150.74|152.66|150.86|152.2|150.4|470
1632678000000|2021-09-26 17:40:00|152.55|150.75|152.26|150.46|152.69|150.89|152.25|150.45|149
1632678300000|2021-09-26 17:45:00|152.27|150.47|151.98|150.18|152.31|150.51|151.92|150.12|244
1632678600000|2021-09-26 17:50:00|151.99|150.19|152.14|150.34|152.39|150.59|151.99|150.19|252
1632678900000|2021-09-26 17:55:00|152.15|150.35|152.23|150.43|152.45|150.65|152.05|150.25|168
1632679200000|2021-09-26 18:00:00|152.22|150.42|152.54|150.74|152.57|150.77|152.22|150.42|212
1632679500000|2021-09-26 18:05:00|152.55|150.75|152.54|150.74|152.76|150.96|152.54|150.74|168
1632679800000|2021-09-26 18:10:00|152.55|150.75|152.43|150.63|152.59|150.79|152.34|150.54|133
1632680100000|2021-09-26 18:15:00|152.44|150.64|152.99|151.19|153.22|151.42|152.44|150.64|169
1632680400000|2021-09-26 18:20:00|153|151.2|152.88|151.08|153.16|151.36|152.71|150.91|179
1632680700000|2021-09-26 18:25:00|152.87|151.07|152.88|151.08|152.89|151.09|152.77|150.97|112
1632681000000|2021-09-26 18:30:00|152.87|151.07|153|151.2|153.19|151.39|152.74|150.94|206
1632681300000|2021-09-26 18:35:00|152.99|151.19|152.96|151.16|153.07|151.27|152.94|151.14|87
1632681600000|2021-09-26 18:40:00|152.95|151.15|152.98|151.18|153.07|151.27|152.83|151.03|132
1632681900000|2021-09-26 18:45:00|152.97|151.17|152.59|150.79|153.08|151.28|152.59|150.79|145
1632682200000|2021-09-26 18:50:00|152.58|150.78|152.64|150.84|152.94|151.14|152.58|150.78|112
1632682500000|2021-09-26 18:55:00|152.62|150.82|152.52|150.72|152.86|151.06|152.52|150.72|134
1632682800000|2021-09-26 19:00:00|152.53|150.73|152.75|150.95|152.8|151|152.34|150.54|195
1632683100000|2021-09-26 19:05:00|152.76|150.96|152.36|150.56|152.78|150.98|152.32|150.52|120
1632683400000|2021-09-26 19:10:00|152.38|150.58|152.18|150.38|152.58|150.78|152.16|150.36|135
1632683700000|2021-09-26 19:15:00|152.17|150.37|152.65|150.85|152.78|150.98|152.12|150.32|228
1632684000000|2021-09-26 19:20:00|152.64|150.84|152.88|151.08|153.02|151.22|152.64|150.84|183
1632684300000|2021-09-26 19:25:00|152.89|151.09|153|151.2|153.21|151.41|152.75|150.95|195
1632684600000|2021-09-26 19:30:00|153.01|151.21|152.92|151.12|153.75|151.95|152.92|151.12|351
1632684900000|2021-09-26 19:35:00|152.93|151.13|153.57|150.77|153.57|151.39|152.64|150.56|285
1632685200000|2021-09-26 19:40:00|153.58|150.78|154.01|151.21|154.01|151.21|153.45|150.65|205
1632685500000|2021-09-26 19:45:00|154.03|151.23|153.53|150.73|154.15|151.35|153.52|150.72|247
1632685800000|2021-09-26 19:50:00|153.54|150.74|153.33|150.53|153.56|150.76|153.31|150.51|149
1632686100000|2021-09-26 19:55:00|153.34|150.54|153.35|150.55|153.63|150.83|153.33|150.53|140
1632686400000|2021-09-26 20:00:00|153.37|150.57|154.06|151.26|154.19|151.39|153.35|150.55|294
1632686700000|2021-09-26 20:05:00|154.09|151.29|154.13|151.33|154.22|151.42|153.86|151.06|205
1632687000000|2021-09-26 20:10:00|154.16|151.36|154.45|151.65|154.64|151.84|153.93|151.13|361
1632687300000|2021-09-26 20:15:00|154.46|151.66|154.12|151.32|154.58|151.78|154.1|151.3|270
1632687600000|2021-09-26 20:20:00|154.11|151.31|153.96|151.16|154.2|151.4|153.86|151.06|229
1632687900000|2021-09-26 20:25:00|153.97|151.17|154.28|151.48|154.55|151.75|153.95|151.15|367
1632688200000|2021-09-26 20:30:00|154.31|151.51|154.4|151.6|154.48|151.68|154.22|151.42|281
1632688500000|2021-09-26 20:35:00|154.42|151.62|154.34|151.54|154.55|151.75|154.3|151.5|172
1632688800000|2021-09-26 20:40:00|154.33|151.53|154.22|151.42|154.49|151.69|154.15|151.35|222
1632689100000|2021-09-26 20:45:00|154.21|151.41|153.95|151.15|154.23|151.43|153.84|151.04|194
1632689400000|2021-09-26 20:50:00|153.96|151.16|154.15|151.35|154.18|151.38|153.96|151.16|161
1632689700000|2021-09-26 20:55:00|154.14|151.34|154.14|151.34|154.19|151.39|153.93|151.13|192
1632690000000|2021-09-26 21:00:00|154.15|151.35|153.77|150.97|154.32|151.52|153.72|150.92|247
1632690300000|2021-09-26 21:05:00|153.76|150.96|153.84|151.04|153.85|151.05|153.63|150.83|173
1632690600000|2021-09-26 21:10:00|153.82|151.02|153.55|150.75|153.85|151.05|153.54|150.74|151
1632690900000|2021-09-26 21:15:00|153.56|150.76|153.52|150.72|153.6|150.8|153.48|150.68|120
1632691200000|2021-09-26 21:20:00|153.51|150.71|153.72|150.92|153.79|150.99|153.51|150.71|91
1632691500000|2021-09-26 21:25:00|153.73|150.93|153.8|151|153.82|151.02|153.72|150.92|76
1632691800000|2021-09-26 21:30:00|153.79|150.99|153.85|151.05|153.86|151.06|153.79|150.99|60
1632692100000|2021-09-26 21:35:00|153.86|151.06|153.65|150.85|153.86|151.06|153.65|150.85|86
1632692400000|2021-09-26 21:40:00|153.62|150.82|153.27|150.47|153.65|150.85|153.17|150.37|99
1632692700000|2021-09-26 21:45:00|153.28|150.48|153.73|150.93|153.73|150.93|153.27|150.47|191
1632693000000|2021-09-26 21:50:00|153.72|150.92|153.55|150.75|153.73|150.93|153.36|150.56|182
1632693300000|2021-09-26 21:55:00|153.54|150.74|153.69|150.89|153.72|150.92|153.47|150.67|156
1632693600000|2021-09-26 22:00:00|153.7|150.9|153.31|151.51|153.72|151.52|153.04|150.58|381
1632693900000|2021-09-26 22:05:00|153.29|151.49|154.04|152.24|154.14|152.34|153.29|151.49|509
1632694200000|2021-09-26 22:10:00|154.03|152.23|153.88|152.08|154.1|152.3|153.76|151.96|461
1632694500000|2021-09-26 22:15:00|153.87|152.07|153.58|151.78|154|152.2|153.23|151.43|535
1632694800000|2021-09-26 22:20:00|153.59|151.79|153.79|151.99|153.86|152.06|153.56|151.76|444
1632695100000|2021-09-26 22:25:00|153.8|152|153.48|151.68|153.93|152.13|153.43|151.63|301
1632695400000|2021-09-26 22:30:00|153.49|151.69|153.21|151.41|153.74|151.94|153.19|151.39|385
1632695700000|2021-09-26 22:35:00|153.22|151.42|152.96|151.16|153.36|151.56|152.78|150.98|404
1632696000000|2021-09-26 22:40:00|152.97|151.17|152.84|151.04|153.21|151.41|152.84|151.04|291
1632696300000|2021-09-26 22:45:00|152.81|151.01|152.71|150.91|152.89|151.09|152.56|150.76|418
1632696600000|2021-09-26 22:50:00|152.69|150.89|152.56|150.76|152.85|151.05|152.38|150.58|396
1632696900000|2021-09-26 22:55:00|152.55|150.75|150.31|148.51|152.62|150.82|150.13|148.33|732
1632697200000|2021-09-26 23:00:00|150.32|148.52|149.97|148.17|151.14|149.34|149.59|147.79|732
1632697500000|2021-09-26 23:05:00|149.93|148.13|150.13|148.33|150.28|148.48|149.57|147.77|796
1632697800000|2021-09-26 23:10:00|150.1|148.3|150.59|148.79|151.12|149.32|149.91|148.11|738
1632698100000|2021-09-26 23:15:00|150.62|148.82|150.42|148.62|150.83|149.03|150.28|148.48|663
1632698400000|2021-09-26 23:20:00|150.43|148.63|150.54|148.74|150.81|149.01|150.4|148.6|559
1632698700000|2021-09-26 23:25:00|150.55|148.75|150.15|148.35|150.73|148.93|150.07|148.27|558
1632699000000|2021-09-26 23:30:00|150.18|148.38|150.22|148.42|150.38|148.58|149.98|148.18|586
1632699300000|2021-09-26 23:35:00|150.21|148.41|150.29|148.49|150.48|148.68|150.05|148.25|523
1632699600000|2021-09-26 23:40:00|150.3|148.5|150.74|148.94|150.95|149.15|150.3|148.5|470
1632699900000|2021-09-26 23:45:00|150.72|148.92|150.91|149.11|150.97|149.17|150.72|148.92|454
1632700200000|2021-09-26 23:50:00|150.93|149.13|151.43|149.63|151.63|149.83|150.79|148.99|535
1632700500000|2021-09-26 23:55:00|151.42|149.62|151.65|149.85|151.91|150.11|151.37|149.57|392
1632700800000|2021-09-27 00:00:00|151.63|149.83|151.49|149.69|151.63|149.83|151.31|149.51|574
1632701100000|2021-09-27 00:05:00|151.5|149.7|150.91|149.11|151.57|149.77|150.91|149.11|391
1632701400000|2021-09-27 00:10:00|150.9|149.1|150.78|148.98|151.04|149.24|150.68|148.88|410
1632701700000|2021-09-27 00:15:00|150.77|148.97|150.37|148.57|150.78|148.98|150.27|148.47|426
1632702000000|2021-09-27 00:20:00|150.36|148.56|150.47|148.67|150.64|148.84|150.25|148.45|407
1632702300000|2021-09-27 00:25:00|150.48|148.68|150.68|148.88|150.8|149|150.47|148.67|267
1632702600000|2021-09-27 00:30:00|150.69|148.89|151.04|149.24|151.11|149.31|150.69|148.89|425
1632702900000|2021-09-27 00:35:00|151.03|149.23|151.58|149.78|151.6|149.8|150.95|149.15|378
1632703200000|2021-09-27 00:40:00|151.61|149.81|152.06|150.26|152.3|150.5|151.55|149.75|539
1632703500000|2021-09-27 00:45:00|152.07|150.27|152.6|150.8|152.78|150.98|151.87|150.07|531
1632703800000|2021-09-27 00:50:00|152.59|150.79|153.47|151.67|153.66|151.86|152.56|150.76|634
1632704100000|2021-09-27 00:55:00|153.46|151.66|153.79|151.99|153.98|152.18|153.46|151.66|618
1632704400000|2021-09-27 01:00:00|153.78|151.98|153.77|151.97|153.99|152.19|153.59|151.79|554
1632704700000|2021-09-27 01:05:00|153.76|151.96|153.08|151.28|153.77|151.97|152.99|151.19|469
1632705000000|2021-09-27 01:10:00|153.09|151.29|153.62|151.82|153.72|151.92|153.09|151.29|488
1632705300000|2021-09-27 01:15:00|153.63|151.83|153.18|151.38|153.65|151.85|153.04|151.24|389
1632705600000|2021-09-27 01:20:00|153.19|151.39|153.51|151.71|153.73|151.93|153.19|151.39|345
1632705900000|2021-09-27 01:25:00|153.5|151.7|154.02|152.22|154.04|152.24|153.48|151.68|345
1632706200000|2021-09-27 01:30:00|154|152.2|154.08|152.28|154.15|152.35|153.76|151.96|274
1632706500000|2021-09-27 01:35:00|154.09|152.29|154.74|152.94|155|153.2|154.09|152.29|614
1632706800000|2021-09-27 01:40:00|154.73|152.93|154.81|153.01|155.08|153.28|154.6|152.8|499
1632707100000|2021-09-27 01:45:00|154.83|153.03|155.33|153.53|155.39|153.59|154.5|152.7|405
1632707400000|2021-09-27 01:50:00|155.32|153.52|155.12|153.32|155.67|153.87|155.1|153.3|519
1632707700000|2021-09-27 01:55:00|155.13|153.33|155.22|153.42|155.36|153.56|154.98|153.18|377
1632708000000|2021-09-27 02:00:00|155.21|153.41|155.46|153.66|155.66|153.86|155.19|153.39|504
1632708300000|2021-09-27 02:05:00|155.47|153.67|155.57|153.77|155.88|154.08|155.47|153.67|484
1632708600000|2021-09-27 02:10:00|155.58|153.78|155.45|153.65|155.58|153.78|155.3|153.5|438
1632708900000|2021-09-27 02:15:00|155.43|153.63|154.54|152.74|155.44|153.64|154.5|152.7|575
1632709200000|2021-09-27 02:20:00|154.55|152.75|154.49|152.69|154.97|153.17|154.49|152.69|452
1632709500000|2021-09-27 02:25:00|154.53|152.73|154.38|152.58|154.64|152.84|154.3|152.5|439
1632709800000|2021-09-27 02:30:00|154.39|152.59|154.65|152.85|154.82|153.02|154.38|152.58|442
1632710100000|2021-09-27 02:35:00|154.67|152.87|154.77|152.97|155.02|153.22|154.49|152.69|385
1632710400000|2021-09-27 02:40:00|154.78|152.98|154.8|153|154.98|153.18|154.64|152.84|393
1632710700000|2021-09-27 02:45:00|154.81|153.01|154.22|152.42|154.88|153.08|154.11|152.31|457
1632711000000|2021-09-27 02:50:00|154.24|152.44|155.4|153.6|155.4|153.6|154.23|152.43|418
1632711300000|2021-09-27 02:55:00|155.39|153.59|155.12|153.32|155.39|153.59|154.99|153.19|406
1632711600000|2021-09-27 03:00:00|155.1|153.3|155.03|153.23|155.32|153.52|154.82|153.02|440
1632711900000|2021-09-27 03:05:00|155.02|153.22|154.98|153.18|155.21|153.41|154.97|153.17|319
1632712200000|2021-09-27 03:10:00|154.93|153.13|154.85|153.05|155.03|153.23|154.76|152.96|338
1632712500000|2021-09-27 03:15:00|154.88|153.08|154.6|152.8|155|153.2|154.41|152.61|347
1632712800000|2021-09-27 03:20:00|154.61|152.81|154.44|152.64|154.7|152.9|154.41|152.61|317
1632713100000|2021-09-27 03:25:00|154.46|152.66|154.24|152.44|154.46|152.66|154.2|152.4|325
1632713400000|2021-09-27 03:30:00|154.22|152.42|154.14|152.34|154.25|152.45|154.07|152.27|348
1632713700000|2021-09-27 03:35:00|154.16|152.36|154.13|152.33|154.29|152.49|154.12|152.32|344
1632714000000|2021-09-27 03:40:00|154.14|152.34|153.86|152.06|154.18|152.38|153.74|151.94|382
1632714300000|2021-09-27 03:45:00|153.87|152.07|153.58|151.78|154.14|152.34|153.52|151.72|468
1632714600000|2021-09-27 03:50:00|153.59|151.79|153.8|152|154.1|152.3|153.56|151.76|456
1632714900000|2021-09-27 03:55:00|153.81|152.01|154.04|152.24|154.04|152.24|153.77|151.97|349
1632715200000|2021-09-27 04:00:00|154.03|152.23|154.07|152.27|154.15|152.35|153.7|151.9|448
1632715500000|2021-09-27 04:05:00|154.04|152.24|154.05|152.25|154.3|152.5|153.91|152.11|384
1632715800000|2021-09-27 04:10:00|154.06|152.26|154.13|152.33|154.38|152.58|154.03|152.23|293
1632716100000|2021-09-27 04:15:00|154.12|152.32|153.99|152.19|154.13|152.33|153.97|152.17|303
1632716400000|2021-09-27 04:20:00|153.98|152.18|153.69|151.89|153.99|152.19|153.59|151.79|299
1632716700000|2021-09-27 04:25:00|153.7|151.9|153.75|151.95|153.92|152.12|153.6|151.8|323
1632717000000|2021-09-27 04:30:00|153.74|151.94|153.63|151.83|153.75|151.95|153.6|151.8|408
1632717300000|2021-09-27 04:35:00|153.64|151.84|153.6|151.8|153.81|152.01|153.5|151.7|392
1632717600000|2021-09-27 04:40:00|153.61|151.81|153.59|151.79|153.7|151.9|153.47|151.67|340
1632717900000|2021-09-27 04:45:00|153.58|151.78|153.41|151.61|153.59|151.79|153.41|151.61|293
1632718200000|2021-09-27 04:50:00|153.42|151.62|153.28|151.48|153.43|151.63|153.19|151.39|376
1632718500000|2021-09-27 04:55:00|153.26|151.46|153.44|151.64|153.54|151.74|153.26|151.46|292
1632718800000|2021-09-27 05:00:00|153.43|151.63|153.96|152.16|153.97|152.17|153.37|151.57|481
1632719100000|2021-09-27 05:05:00|153.97|152.17|153.75|151.95|154.02|152.22|153.72|151.92|374
1632719400000|2021-09-27 05:10:00|153.74|151.94|154.08|152.28|154.09|152.29|153.72|151.92|276
1632719700000|2021-09-27 05:15:00|154.07|152.27|153.79|151.99|154.19|152.39|153.61|151.81|351
1632720000000|2021-09-27 05:20:00|153.8|152|153.74|151.94|153.89|152.09|153.63|151.83|372
1632720300000|2021-09-27 05:25:00|153.73|151.93|153.58|151.78|153.78|151.98|153.51|151.71|347
1632720600000|2021-09-27 05:30:00|153.57|151.77|153.54|151.74|153.89|152.09|153.49|151.69|314
1632720900000|2021-09-27 05:35:00|153.53|151.73|153.54|151.74|153.65|151.85|153.49|151.69|271
1632721200000|2021-09-27 05:40:00|153.55|151.75|153.67|151.87|153.71|151.91|153.3|151.5|353
1632721500000|2021-09-27 05:45:00|153.66|151.86|153.94|152.14|154.39|152.59|153.59|151.79|378
1632721800000|2021-09-27 05:50:00|153.93|152.13|153.92|152.12|154.06|152.26|153.69|151.89|258
1632722100000|2021-09-27 05:55:00|153.91|152.11|154.31|152.51|154.34|152.54|153.88|152.08|301
1632722400000|2021-09-27 06:00:00|154.3|152.5|154.42|152.62|154.74|152.94|154.28|152.48|401
1632722700000|2021-09-27 06:05:00|154.43|152.63|154.5|152.7|154.66|152.86|154.41|152.61|338
1632723000000|2021-09-27 06:10:00|154.51|152.71|154.52|152.72|154.66|152.86|154.12|152.32|388
1632723300000|2021-09-27 06:15:00|154.53|152.73|154.86|153.06|155.05|153.25|154.44|152.64|456
1632723600000|2021-09-27 06:20:00|154.88|153.08|154.55|152.75|154.91|153.11|154.5|152.7|385
1632723900000|2021-09-27 06:25:00|154.54|152.74|154.18|152.38|154.66|152.86|154|152.2|494
1632724200000|2021-09-27 06:30:00|154.19|152.39|153.88|152.08|154.19|152.39|153.83|152.03|413
1632724500000|2021-09-27 06:35:00|153.89|152.09|154.04|152.24|154.22|152.42|153.88|152.08|339
1632724800000|2021-09-27 06:40:00|154.03|152.23|154|152.2|154.18|152.38|153.89|152.09|286
1632725100000|2021-09-27 06:45:00|153.99|152.19|154.12|152.32|154.16|152.36|153.86|152.06|290
1632725400000|2021-09-27 06:50:00|154.11|152.31|154.6|152.8|154.67|152.87|153.87|152.07|434
1632725700000|2021-09-27 06:55:00|154.61|152.81|153.3|151.5|154.66|152.86|153.2|151.4|633
1632726000000|2021-09-27 07:00:00|153.29|151.49|153.91|152.11|154.16|152.36|153.21|151.41|528
1632726300000|2021-09-27 07:05:00|153.88|152.08|153.63|151.83|153.92|152.12|153.48|151.68|425
1632726600000|2021-09-27 07:10:00|153.65|151.85|153.63|151.83|153.67|151.87|153.04|151.24|449
1632726900000|2021-09-27 07:15:00|153.62|151.82|153.65|151.85|153.99|152.19|153.23|151.43|463
1632727200000|2021-09-27 07:20:00|153.66|151.86|153.7|151.9|153.86|152.06|153.23|151.43|502
1632727500000|2021-09-27 07:25:00|153.69|151.89|153.66|151.86|153.74|151.94|153.4|151.6|299
1632727800000|2021-09-27 07:30:00|153.65|151.85|153.71|151.91|153.98|152.18|153.65|151.85|345
1632728100000|2021-09-27 07:35:00|153.72|151.92|153.49|151.69|153.82|152.02|153.48|151.68|355
1632728400000|2021-09-27 07:40:00|153.5|151.7|153.79|151.99|153.8|152|153.48|151.68|334
1632728700000|2021-09-27 07:45:00|153.75|151.95|153.87|152.07|154|152.2|153.63|151.83|358
1632729000000|2021-09-27 07:50:00|153.86|152.06|153.52|151.72|153.94|152.14|153.52|151.72|388
1632729300000|2021-09-27 07:55:00|153.51|151.71|153.7|151.9|153.79|151.99|153.47|151.67|377
1632729600000|2021-09-27 08:00:00|153.73|151.93|153.73|151.93|154.19|152.39|153.5|151.7|588
1632729900000|2021-09-27 08:05:00|153.75|151.95|153.62|151.82|154.02|152.22|153.62|151.82|452
1632730200000|2021-09-27 08:10:00|153.61|151.81|153.67|151.87|153.75|151.95|153.47|151.67|337
1632730500000|2021-09-27 08:15:00|153.66|151.86|153.76|151.96|153.8|152|153.5|151.7|336
1632730800000|2021-09-27 08:20:00|153.79|151.99|153.9|152.1|153.91|152.11|153.68|151.88|288
1632731100000|2021-09-27 08:25:00|153.89|152.09|153.92|152.12|154.1|152.3|153.76|151.96|346
1632731400000|2021-09-27 08:30:00|153.91|152.11|153.97|152.17|154.2|152.4|153.79|151.99|404
1632731700000|2021-09-27 08:35:00|153.96|152.16|154.01|152.21|154.06|152.26|153.79|151.99|411
1632732000000|2021-09-27 08:40:00|154.02|152.22|153.33|151.53|154.03|152.23|153.31|151.51|340
1632732300000|2021-09-27 08:45:00|153.31|151.51|153.23|151.43|153.38|151.58|153.14|151.34|408
1632732600000|2021-09-27 08:50:00|153.22|151.42|153.22|151.42|153.35|151.55|153.03|151.23|353
1632732900000|2021-09-27 08:55:00|153.21|151.41|153.22|151.42|153.25|151.45|152.99|151.19|319
1632733200000|2021-09-27 09:00:00|153.23|151.43|153.87|152.07|153.89|152.09|153.02|151.22|336
1632733500000|2021-09-27 09:05:00|153.88|152.08|153.78|151.98|154.35|152.55|153.77|151.97|460
1632733800000|2021-09-27 09:10:00|153.77|151.97|153.92|152.12|153.95|152.15|153.59|151.79|329
1632734100000|2021-09-27 09:15:00|153.91|152.11|154.23|152.43|154.33|152.53|153.78|151.98|384
1632734400000|2021-09-27 09:20:00|154.25|152.45|154.46|152.66|154.63|152.83|154.17|152.37|458
1632734700000|2021-09-27 09:25:00|154.47|152.67|154.4|152.6|154.52|152.72|154.31|152.51|394
1632735000000|2021-09-27 09:30:00|154.41|152.61|153.6|151.8|154.53|152.73|153.57|151.77|404
1632735300000|2021-09-27 09:35:00|153.61|151.81|152.38|150.58|153.73|151.93|151.85|150.05|699
1632735600000|2021-09-27 09:40:00|152.37|150.57|152.81|151.01|153.19|151.39|152.37|150.57|544
1632735900000|2021-09-27 09:45:00|152.82|151.02|152.55|150.75|152.82|151.02|152.28|150.48|507
1632736200000|2021-09-27 09:50:00|152.57|150.77|152.29|150.49|152.77|150.97|152.29|150.49|350
1632736500000|2021-09-27 09:55:00|152.28|150.48|152.55|150.75|152.62|150.82|152.09|150.29|523
1632736800000|2021-09-27 10:00:00|152.54|150.74|152.72|150.92|152.87|151.07|152.34|150.54|432
1632737100000|2021-09-27 10:05:00|152.73|150.93|153.4|151.6|153.4|151.6|152.68|150.88|473
1632737400000|2021-09-27 10:10:00|153.37|151.57|153.73|151.93|153.93|152.13|153.37|151.57|527
1632737700000|2021-09-27 10:15:00|153.75|151.95|153.84|152.04|154.07|152.27|153.57|151.77|463
1632738000000|2021-09-27 10:20:00|153.85|152.05|153.5|151.7|154.07|152.27|153.42|151.62|413
1632738300000|2021-09-27 10:25:00|153.51|151.71|153.41|151.61|153.58|151.78|153.3|151.5|373
1632738600000|2021-09-27 10:30:00|153.4|151.6|153.3|151.5|153.53|151.73|153.17|151.37|389
1632738900000|2021-09-27 10:35:00|153.29|151.49|153.53|151.73|153.54|151.74|153.05|151.25|404
1632739200000|2021-09-27 10:40:00|153.51|151.71|153.5|151.7|153.85|152.05|153.47|151.67|401
1632739500000|2021-09-27 10:45:00|153.51|151.71|153.28|151.48|153.65|151.85|153.28|151.48|304
1632739800000|2021-09-27 10:50:00|153.29|151.49|153.39|151.59|153.54|151.74|153.28|151.48|282
1632740100000|2021-09-27 10:55:00|153.4|151.6|153.27|151.47|153.52|151.72|153.17|151.37|351
1632740400000|2021-09-27 11:00:00|153.28|151.48|153.58|151.78|153.84|152.04|153.27|151.47|417
1632740700000|2021-09-27 11:05:00|153.57|151.77|153.53|151.73|153.9|152.1|153.39|151.59|310
1632741000000|2021-09-27 11:10:00|153.54|151.74|153.12|151.32|153.62|151.82|153|151.2|497
1632741300000|2021-09-27 11:15:00|153.11|151.31|153.31|151.51|153.42|151.62|153.06|151.26|436
1632741600000|2021-09-27 11:20:00|153.32|151.52|153.35|151.55|153.53|151.73|153.2|151.4|326
1632741900000|2021-09-27 11:25:00|153.36|151.56|153.42|151.62|153.43|151.63|153.08|151.28|305
1632742200000|2021-09-27 11:30:00|153.43|151.63|153.08|151.28|153.43|151.63|152.98|151.18|451
1632742500000|2021-09-27 11:35:00|153.1|151.3|153.23|151.43|153.34|151.54|153.08|151.28|401
1632742800000|2021-09-27 11:40:00|153.24|151.44|153.44|151.64|153.52|151.72|153.2|151.4|293
1632743100000|2021-09-27 11:45:00|153.45|151.65|153.79|151.99|153.99|152.19|153.45|151.65|398
1632743400000|2021-09-27 11:50:00|153.78|151.98|153.89|152.09|153.97|152.17|153.68|151.88|297
1632743700000|2021-09-27 11:55:00|153.88|152.08|153.71|151.91|153.88|152.08|153.67|151.87|296
1632744000000|2021-09-27 12:00:00|153.7|151.9|152.43|150.63|154.08|152.28|152.32|150.52|585
1632744300000|2021-09-27 12:05:00|152.44|150.64|152.78|150.98|153.43|151.63|152.4|150.6|600
1632744600000|2021-09-27 12:10:00|152.77|150.97|152.6|150.8|152.8|151|152.44|150.64|481
1632744900000|2021-09-27 12:15:00|152.59|150.79|152.79|150.99|152.94|151.14|152.26|150.46|459
1632745200000|2021-09-27 12:20:00|152.76|150.96|152.83|151.03|152.94|151.14|152.58|150.78|387
1632745500000|2021-09-27 12:25:00|152.82|151.02|152.45|150.65|152.82|151.02|152.28|150.48|390
1632745800000|2021-09-27 12:30:00|152.5|150.7|152.64|150.84|152.66|150.86|152.08|150.28|575
1632746100000|2021-09-27 12:35:00|152.65|150.85|152.71|150.91|152.88|151.08|152.41|150.61|435
1632746400000|2021-09-27 12:40:00|152.68|150.88|152.6|150.8|152.75|150.95|152.52|150.72|422
1632746700000|2021-09-27 12:45:00|152.58|150.78|153.21|151.41|153.35|151.55|152.58|150.78|463
1632747000000|2021-09-27 12:50:00|153.19|151.39|152.92|151.12|153.25|151.45|152.81|151.01|353
1632747300000|2021-09-27 12:55:00|152.93|151.13|152.78|150.98|153.15|151.35|152.77|150.97|344
1632747600000|2021-09-27 13:00:00|152.77|150.97|153.13|151.33|153.16|151.36|152.7|150.9|321
1632747900000|2021-09-27 13:05:00|153.06|151.26|153.24|151.44|153.45|151.65|153.06|151.26|298
1632748200000|2021-09-27 13:10:00|153.22|151.42|153.03|151.23|153.39|151.59|152.95|151.15|316
1632748500000|2021-09-27 13:15:00|153.04|151.24|152.83|151.03|153.34|151.54|152.63|150.83|390
1632748800000|2021-09-27 13:20:00|152.84|151.04|152.93|151.13|153.17|151.37|152.77|150.97|322
1632749100000|2021-09-27 13:25:00|152.92|151.12|153.09|151.29|153.26|151.46|152.91|151.11|401
1632749400000|2021-09-27 13:30:00|153.08|151.28|152.54|150.74|153.25|151.45|152.41|150.61|495
1632749700000|2021-09-27 13:35:00|152.55|150.75|152.12|150.32|152.55|150.75|151.78|149.98|522
1632750000000|2021-09-27 13:40:00|152.11|150.31|152.11|150.31|152.42|150.62|151.81|150.01|457
1632750300000|2021-09-27 13:45:00|152.1|150.3|152.22|150.42|152.33|150.53|151.92|150.12|408
1632750600000|2021-09-27 13:50:00|152.21|150.41|152.37|150.57|152.41|150.61|152.07|150.27|325
1632750900000|2021-09-27 13:55:00|152.38|150.58|152.1|150.3|152.59|150.79|152.1|150.3|349
1632751200000|2021-09-27 14:00:00|152.13|150.33|152.13|150.33|152.14|150.34|151.78|149.98|453
1632751500000|2021-09-27 14:05:00|152.12|150.32|152.33|150.53|152.54|150.74|152.11|150.31|393
1632751800000|2021-09-27 14:10:00|152.31|150.51|152.2|150.4|152.35|150.55|152.07|150.27|295
1632752100000|2021-09-27 14:15:00|152.21|150.41|152.06|150.26|152.33|150.53|152.03|150.23|350
1632752400000|2021-09-27 14:20:00|152.05|150.25|152.36|150.56|152.41|150.61|151.94|150.14|406
1632752700000|2021-09-27 14:25:00|152.37|150.57|152.42|150.62|152.57|150.77|152.35|150.55|352
1632753000000|2021-09-27 14:30:00|152.43|150.63|154.1|152.3|154.25|152.45|152.26|150.46|547
1632753300000|2021-09-27 14:35:00|154.08|152.28|152.1|150.3|154.08|152.28|151.92|150.12|728
1632753600000|2021-09-27 14:40:00|152.09|150.29|152.04|150.24|152.29|150.49|151.38|149.58|791
1632753900000|2021-09-27 14:45:00|152.06|150.26|151.6|149.8|152.33|150.53|151.5|149.7|635
1632754200000|2021-09-27 14:50:00|151.56|149.76|151.17|149.37|151.58|149.78|151.12|149.32|663
1632754500000|2021-09-27 14:55:00|151.19|149.39|150.51|148.71|151.19|149.39|150.04|148.24|721
1632754800000|2021-09-27 15:00:00|150.47|148.67|150.72|148.92|150.84|149.04|150.24|148.44|499
1632755100000|2021-09-27 15:05:00|150.73|148.93|150.72|148.92|150.96|149.16|150.68|148.88|515
1632755400000|2021-09-27 15:10:00|150.71|148.91|150.26|148.46|150.74|148.94|149.95|148.15|547
1632755700000|2021-09-27 15:15:00|150.27|148.47|150.65|148.85|150.67|148.87|150.15|148.35|429
1632756000000|2021-09-27 15:20:00|150.64|148.84|150.12|148.32|150.69|148.89|150.05|148.25|539
1632756300000|2021-09-27 15:25:00|150.13|148.33|150.8|149|150.82|149.02|150.11|148.31|477
1632756600000|2021-09-27 15:30:00|150.81|149.01|150.67|148.87|151|149.2|150.44|148.64|533
1632756900000|2021-09-27 15:35:00|150.69|148.89|150.66|148.86|150.88|149.08|150.35|148.55|468
1632757200000|2021-09-27 15:40:00|150.65|148.85|150.58|148.78|150.71|148.91|150.46|148.66|423
1632757500000|2021-09-27 15:45:00|150.59|148.79|150.69|148.89|150.78|148.98|150.27|148.47|460
1632757800000|2021-09-27 15:50:00|150.7|148.9|150.72|148.92|150.92|149.12|150.6|148.8|402
1632758100000|2021-09-27 15:55:00|150.71|148.91|150.98|149.18|151.16|149.36|150.69|148.89|514
1632758400000|2021-09-27 16:00:00|151.07|149.27|151.02|149.22|151.25|149.45|150.78|148.98|615
1632758700000|2021-09-27 16:05:00|151.01|149.21|150.93|149.13|151.01|149.21|150.7|148.9|496
1632759000000|2021-09-27 16:10:00|150.94|149.14|150.82|149.02|150.97|149.17|150.6|148.8|370
1632759300000|2021-09-27 16:15:00|150.83|149.03|151.07|149.27|151.24|149.44|150.62|148.82|458
1632759600000|2021-09-27 16:20:00|151.09|149.29|150.62|148.82|151.09|149.29|150.62|148.82|470
1632759900000|2021-09-27 16:25:00|150.63|148.83|150.63|148.83|150.71|148.91|150.36|148.56|408
1632760200000|2021-09-27 16:30:00|150.64|148.84|150.61|148.81|150.87|149.07|150.52|148.72|442
1632760500000|2021-09-27 16:35:00|150.6|148.8|150.46|148.66|150.78|148.98|150.32|148.52|423
1632760800000|2021-09-27 16:40:00|150.45|148.65|150.11|148.31|150.45|148.65|149.91|148.11|467
1632761100000|2021-09-27 16:45:00|150.08|148.28|149|147.2|150.34|148.54|148.72|146.92|711
1632761400000|2021-09-27 16:50:00|148.99|147.19|149.3|147.5|149.37|147.57|148.92|147.12|519
1632761700000|2021-09-27 16:55:00|149.31|147.51|149.68|147.88|149.86|148.06|149.3|147.5|488
1632762000000|2021-09-27 17:00:00|149.69|147.89|149.9|148.1|149.92|148.12|149.47|147.67|519
1632762300000|2021-09-27 17:05:00|149.91|148.11|150.04|148.24|150.32|148.52|149.71|147.91|506
1632762600000|2021-09-27 17:10:00|150.05|148.25|150.43|148.63|150.44|148.64|149.77|147.97|435
1632762900000|2021-09-27 17:15:00|150.41|148.61|150.48|148.68|150.79|148.99|150.4|148.6|452
1632763200000|2021-09-27 17:20:00|150.47|148.67|149.89|148.09|150.49|148.69|149.88|148.08|480
1632763500000|2021-09-27 17:25:00|149.9|148.1|149.4|147.6|150.04|148.24|149.38|147.58|420
1632763800000|2021-09-27 17:30:00|149.41|147.61|150.1|148.3|150.3|148.5|149.15|147.35|631
1632764100000|2021-09-27 17:35:00|150.12|148.32|150.11|148.31|150.2|148.4|149.69|147.89|474
1632764400000|2021-09-27 17:40:00|150.09|148.29|149.8|148|150.14|148.34|149.77|147.97|407
1632764700000|2021-09-27 17:45:00|149.81|148.01|149.7|147.9|149.95|148.15|149.57|147.77|429
1632765000000|2021-09-27 17:50:00|149.71|147.91|149.3|147.5|149.71|147.91|149.21|147.41|424
1632765300000|2021-09-27 17:55:00|149.31|147.51|149.64|147.84|149.74|147.94|149.27|147.47|412
1632765600000|2021-09-27 18:00:00|149.65|147.85|149.79|147.99|149.96|148.16|149.37|147.57|465
1632765900000|2021-09-27 18:05:00|149.8|148|150.07|148.27|150.12|148.32|149.76|147.96|422
1632766200000|2021-09-27 18:10:00|150.08|148.28|150.21|148.41|150.23|148.43|149.88|148.08|390
1632766500000|2021-09-27 18:15:00|150.22|148.42|150.2|148.4|150.24|148.44|149.98|148.18|312
1632766800000|2021-09-27 18:20:00|150.19|148.39|150.11|148.31|150.3|148.5|149.82|148.02|363
1632767100000|2021-09-27 18:25:00|150.1|148.3|150.02|148.22|150.16|148.36|149.88|148.08|331
1632767400000|2021-09-27 18:30:00|150.03|148.23|149.31|147.51|150.03|148.23|149.3|147.5|398
1632767700000|2021-09-27 18:35:00|149.32|147.52|149.12|147.32|149.55|147.75|149.03|147.23|381
1632768000000|2021-09-27 18:40:00|149.11|147.31|149.36|147.56|149.97|148.17|149.03|147.23|567
1632768300000|2021-09-27 18:45:00|149.33|147.53|149.46|147.66|149.53|147.73|149.09|147.29|476
1632768600000|2021-09-27 18:50:00|149.45|147.65|149.04|147.24|149.45|147.65|148.99|147.19|389
1632768900000|2021-09-27 18:55:00|149.05|147.25|149.31|147.51|149.39|147.59|148.72|146.92|445
1632769200000|2021-09-27 19:00:00|149.3|147.5|148.69|146.89|149.42|147.62|148.69|146.89|361
1632769500000|2021-09-27 19:05:00|148.68|146.88|149.52|147.72|149.61|147.81|148.57|146.77|504
1632769800000|2021-09-27 19:10:00|149.53|147.73|149.79|147.99|149.91|148.11|149.41|147.61|446
1632770100000|2021-09-27 19:15:00|149.8|148|149.72|147.92|149.92|148.12|149.49|147.69|403
1632770400000|2021-09-27 19:20:00|149.71|147.91|149.61|147.81|149.83|148.03|149.57|147.77|397
1632770700000|2021-09-27 19:25:00|149.6|147.8|149.79|147.99|149.94|148.14|149.39|147.59|399
1632771000000|2021-09-27 19:30:00|149.78|147.98|149.82|148.02|149.9|148.1|149.68|147.88|378
1632771300000|2021-09-27 19:35:00|149.81|148.01|149.61|147.81|149.81|148.01|149.48|147.68|376
1632771600000|2021-09-27 19:40:00|149.59|147.79|149.91|148.11|149.93|148.13|149.4|147.6|348
1632771900000|2021-09-27 19:45:00|149.92|148.12|149.68|147.88|150|148.2|149.59|147.79|342
1632772200000|2021-09-27 19:50:00|149.67|147.87|149.64|147.84|149.91|148.11|149.46|147.66|277
1632772500000|2021-09-27 19:55:00|149.6|147.8|149.38|147.58|149.71|147.91|149.36|147.56|287
1632772800000|2021-09-27 20:00:00|149.37|147.57|148.31|146.51|149.38|147.58|148.03|146.23|579
1632773100000|2021-09-27 20:05:00|148.32|146.52|148.62|146.82|148.65|146.85|148.01|146.21|635
1632773400000|2021-09-27 20:10:00|148.63|146.83|148.17|146.37|148.65|146.85|147.95|146.15|546
1632773700000|2021-09-27 20:15:00|148.21|146.41|148.42|146.62|148.62|146.82|148.02|146.22|490
1632774000000|2021-09-27 20:20:00|148.43|146.63|148.71|146.91|148.88|147.08|148.29|146.49|424
1632774300000|2021-09-27 20:25:00|148.73|146.93|149.58|147.78|149.62|147.82|148.72|146.92|480
1632774600000|2021-09-27 20:30:00|149.55|147.75|149.49|147.69|149.83|148.03|149.48|147.68|383
1632774900000|2021-09-27 20:35:00|149.5|147.7|148.62|146.82|149.5|147.7|148.58|146.78|370
1632775200000|2021-09-27 20:40:00|148.61|146.81|148.64|146.84|148.96|147.16|148.38|146.58|385
1632775500000|2021-09-27 20:45:00|148.65|146.85|148.31|146.51|148.93|147.13|148.28|146.48|419
1632775800000|2021-09-27 20:50:00|148.32|146.52|147.98|146.18|148.49|146.69|147.85|146.05|383
1632776100000|2021-09-27 20:55:00|147.99|146.19|148.03|146.23|148.21|146.41|147.49|145.69|520
1632776400000|2021-09-27 21:00:00|148.02|146.22|148.66|146.86|148.67|146.87|147.82|146.02|432
1632776700000|2021-09-27 21:05:00|148.67|146.87|148.56|146.76|148.86|147.06|148.28|146.48|466
1632777000000|2021-09-27 21:10:00|148.55|146.75|148.82|147.02|148.87|147.07|148.47|146.67|397
1632777300000|2021-09-27 21:15:00|148.81|147.01|148.43|146.63|148.82|147.02|148.43|146.63|245
1632777600000|2021-09-27 21:20:00|148.45|146.65|148.73|146.93|148.73|146.93|148.45|146.65|279
1632777900000|2021-09-27 21:25:00|148.74|146.94|148.88|147.08|149.05|147.25|148.7|146.9|200
1632778200000|2021-09-27 21:30:00|148.89|147.09|149|147.2|149|147.2|148.85|147.05|126
1632778500000|2021-09-27 21:35:00|148.99|147.19|149.39|147.59|149.41|147.61|148.97|147.17|259
1632778800000|2021-09-27 21:40:00|149.38|147.58|149.12|147.32|149.39|147.59|149|147.2|245
1632779100000|2021-09-27 21:45:00|149.13|147.33|149.22|147.42|149.26|147.46|149.01|147.21|308
1632779400000|2021-09-27 21:50:00|149.21|147.41|149.89|148.09|150.12|148.32|149.21|147.41|465
1632779700000|2021-09-27 21:55:00|149.9|148.1|149.71|147.91|149.9|148.1|149.66|147.86|347
1632780000000|2021-09-27 22:00:00|149.7|147.9|149.65|147.85|149.74|147.94|149.32|147.52|465
1632780300000|2021-09-27 22:05:00|149.63|147.83|149.39|147.59|149.65|147.85|149.2|147.4|446
1632780600000|2021-09-27 22:10:00|149.4|147.6|149.71|147.91|149.74|147.94|149.39|147.59|342
1632780900000|2021-09-27 22:15:00|149.72|147.92|149.98|148.18|150.01|148.21|149.59|147.79|351
1632781200000|2021-09-27 22:20:00|149.99|148.19|150.63|148.83|150.7|148.9|149.92|148.12|513
1632781500000|2021-09-27 22:25:00|150.61|148.81|150.55|148.75|150.73|148.93|150.38|148.58|531
1632781800000|2021-09-27 22:30:00|150.54|148.74|150.28|148.48|150.79|148.99|150.11|148.31|521
1632782100000|2021-09-27 22:35:00|150.31|148.51|149.93|148.13|150.37|148.57|149.87|148.07|511
1632782400000|2021-09-27 22:40:00|149.95|148.15|149.91|148.11|150.05|148.25|149.8|148|390
1632782700000|2021-09-27 22:45:00|149.89|148.09|149.72|147.92|149.95|148.15|149.42|147.62|512
1632783000000|2021-09-27 22:50:00|149.74|147.94|149.79|147.99|149.85|148.05|149.45|147.65|483
1632783300000|2021-09-27 22:55:00|149.78|147.98|149.72|147.92|149.85|148.05|149.58|147.78|445
1632783600000|2021-09-27 23:00:00|149.71|147.91|149.82|148.02|150.07|148.27|149.6|147.8|417
1632783900000|2021-09-27 23:05:00|149.81|148.01|149.31|147.51|149.83|148.03|149.27|147.47|400
1632784200000|2021-09-27 23:10:00|149.28|147.48|148.94|147.14|149.28|147.48|148.66|146.86|469
1632784500000|2021-09-27 23:15:00|148.93|147.13|148.69|146.89|149.05|147.25|148.53|146.73|460
1632784800000|2021-09-27 23:20:00|148.68|146.88|148.42|146.62|148.82|147.02|148.4|146.6|429
1632785100000|2021-09-27 23:25:00|148.41|146.61|147.98|146.18|148.55|146.75|147.95|146.15|566
1632785400000|2021-09-27 23:30:00|147.97|146.17|148.5|146.7|148.63|146.83|147.87|146.07|599
1632785700000|2021-09-27 23:35:00|148.51|146.71|147.13|145.33|148.6|146.8|146.99|145.19|592
1632786000000|2021-09-27 23:40:00|147.12|145.32|146.47|144.67|147.12|145.32|145.97|144.17|705
1632786300000|2021-09-27 23:45:00|146.46|144.66|146.7|144.9|146.73|144.93|145.97|144.17|666
1632786600000|2021-09-27 23:50:00|146.71|144.91|146.41|144.61|146.77|144.97|146.39|144.59|559
1632786900000|2021-09-27 23:55:00|146.42|144.62|145.98|144.18|146.51|144.71|145.8|144|612
1632787200000|2021-09-28 00:00:00|145.99|144.19|145.61|143.81|146.42|144.62|145.22|143.42|677
1632787500000|2021-09-28 00:05:00|145.6|143.8|146.52|144.72|146.55|144.75|145.32|143.52|640
1632787800000|2021-09-28 00:10:00|146.51|144.71|145.95|144.15|146.54|144.74|145.92|144.12|469
1632788100000|2021-09-28 00:15:00|145.96|144.16|146.47|144.67|146.53|144.73|145.6|143.8|550
1632788400000|2021-09-28 00:20:00|146.46|144.66|146.78|144.98|146.94|145.14|146.42|144.62|493
1632788700000|2021-09-28 00:25:00|146.77|144.97|146.5|144.7|146.8|145|146.32|144.52|408
1632789000000|2021-09-28 00:30:00|146.51|144.71|147.11|145.31|147.11|145.31|146.28|144.48|471
1632789300000|2021-09-28 00:35:00|147.09|145.29|147.41|145.61|147.43|145.63|146.99|145.19|401
1632789600000|2021-09-28 00:40:00|147.4|145.6|147.56|145.76|147.56|145.76|147.21|145.41|354
1632789900000|2021-09-28 00:45:00|147.55|145.75|146.9|145.1|147.75|145.95|146.82|145.02|517
1632790200000|2021-09-28 00:50:00|146.92|145.12|146.6|144.8|147.02|145.22|146.27|144.47|470
1632790500000|2021-09-28 00:55:00|146.59|144.79|146.64|144.84|146.71|144.91|146.32|144.52|452
1632790800000|2021-09-28 01:00:00|146.62|144.82|145.84|144.04|146.67|144.87|145.81|144.01|517
1632791100000|2021-09-28 01:05:00|145.81|144.01|145.53|143.73|145.84|144.04|145.37|143.57|559
1632791400000|2021-09-28 01:10:00|145.5|143.7|145.52|143.72|145.69|143.89|145.4|143.6|430
1632791700000|2021-09-28 01:15:00|145.53|143.73|146.44|144.64|146.48|144.68|145.51|143.71|409
1632792000000|2021-09-28 01:20:00|146.43|144.63|146.2|144.4|146.44|144.64|146.01|144.21|401
1632792300000|2021-09-28 01:25:00|146.21|144.41|145.94|144.14|146.32|144.52|145.8|144|293
1632792600000|2021-09-28 01:30:00|145.91|144.11|146.18|144.38|146.23|144.43|145.6|143.8|502
1632792900000|2021-09-28 01:35:00|146.2|144.4|146.9|145.1|146.93|145.13|146.17|144.37|394
1632793200000|2021-09-28 01:40:00|146.89|145.09|147.04|145.24|147.15|145.35|146.78|144.98|418
1632793500000|2021-09-28 01:45:00|147.02|145.22|147.14|145.34|147.22|145.42|146.71|144.91|428
1632793800000|2021-09-28 01:50:00|147.13|145.33|147.43|145.63|147.44|145.64|146.91|145.11|300
1632794100000|2021-09-28 01:55:00|147.4|145.6|147.17|145.37|147.44|145.64|147.1|145.3|364
1632794400000|2021-09-28 02:00:00|147.18|145.38|147.55|145.75|147.57|145.77|147.17|145.37|345
1632794700000|2021-09-28 02:05:00|147.54|145.74|147.6|145.8|147.76|145.96|147.32|145.52|317
1632795000000|2021-09-28 02:10:00|147.61|145.81|147.73|145.93|147.76|145.96|147.59|145.79|299
1632795300000|2021-09-28 02:15:00|147.72|145.92|147.73|145.93|147.87|146.07|147.52|145.72|335
1632795600000|2021-09-28 02:20:00|147.72|145.92|147.82|146.02|147.85|146.05|147.6|145.8|270
1632795900000|2021-09-28 02:25:00|147.83|146.03|148.04|146.24|148.24|146.44|147.83|146.03|325
1632796200000|2021-09-28 02:30:00|148.03|146.23|147.6|145.8|148.04|146.24|147.6|145.8|287
1632796500000|2021-09-28 02:35:00|147.61|145.81|147.65|145.85|147.81|146.01|147.52|145.72|327
1632796800000|2021-09-28 02:40:00|147.64|145.84|147.41|145.61|147.7|145.9|147.29|145.49|315
1632797100000|2021-09-28 02:45:00|147.42|145.62|147.1|145.3|147.63|145.83|146.89|145.09|415
1632797400000|2021-09-28 02:50:00|147.09|145.29|147.2|145.4|147.54|145.74|146.99|145.19|409
1632797700000|2021-09-28 02:55:00|147.19|145.39|147.38|145.58|147.74|145.94|147.19|145.39|370
1632798000000|2021-09-28 03:00:00|147.39|145.59|147.75|145.95|147.76|145.96|147.17|145.37|353
1632798300000|2021-09-28 03:05:00|147.76|145.96|147.5|145.7|147.83|146.03|147.49|145.69|416
1632798600000|2021-09-28 03:10:00|147.49|145.69|147.67|145.87|147.69|145.89|147.29|145.49|352
1632798900000|2021-09-28 03:15:00|147.66|145.86|147.71|145.91|148.02|146.22|147.61|145.81|362
1632799200000|2021-09-28 03:20:00|147.7|145.9|148.11|146.31|148.19|146.39|147.7|145.9|366
1632799500000|2021-09-28 03:25:00|148.12|146.32|147.78|145.98|148.12|146.32|147.78|145.98|335
1632799800000|2021-09-28 03:30:00|147.79|145.99|147.71|145.91|147.95|146.15|147.67|145.87|367
1632800100000|2021-09-28 03:35:00|147.72|145.92|147.81|146.01|147.91|146.11|147.59|145.79|395
1632800400000|2021-09-28 03:40:00|147.8|146|147.96|146.16|148.05|146.25|147.59|145.79|386
1632800700000|2021-09-28 03:45:00|147.97|146.17|147.93|146.13|148.05|146.25|147.88|146.08|373
1632801000000|2021-09-28 03:50:00|147.96|146.16|148.18|146.38|148.31|146.51|147.96|146.16|427
1632801300000|2021-09-28 03:55:00|148.2|146.4|148.18|146.38|148.25|146.45|147.99|146.19|356
1632801600000|2021-09-28 04:00:00|148.17|146.37|148.3|146.5|148.41|146.61|147.88|146.08|515
1632801900000|2021-09-28 04:05:00|148.31|146.51|148.59|146.79|148.62|146.82|148.29|146.49|425
1632802200000|2021-09-28 04:10:00|148.58|146.78|148.42|146.62|148.58|146.78|148.25|146.45|323
1632802500000|2021-09-28 04:15:00|148.43|146.63|148.61|146.81|148.82|147.02|148.4|146.6|346
1632802800000|2021-09-28 04:20:00|148.6|146.8|148.7|146.9|148.92|147.12|148.58|146.78|484
1632803100000|2021-09-28 04:25:00|148.69|146.89|148.82|147.02|148.9|147.1|148.57|146.77|322
1632803400000|2021-09-28 04:30:00|148.81|147.01|148.72|146.92|148.9|147.1|148.66|146.86|412
1632803700000|2021-09-28 04:35:00|148.71|146.91|148.69|146.89|148.82|147.02|148.65|146.85|335
1632804000000|2021-09-28 04:40:00|148.71|146.91|148.74|146.94|148.92|147.12|148.57|146.77|342
1632804300000|2021-09-28 04:45:00|148.75|146.95|148.84|147.04|148.84|147.04|148.71|146.91|270
1632804600000|2021-09-28 04:50:00|148.85|147.05|148.91|147.11|149.02|147.22|148.8|147|302
1632804900000|2021-09-28 04:55:00|148.92|147.12|148.62|146.82|148.93|147.13|148.6|146.8|369
1632805200000|2021-09-28 05:00:00|148.61|146.81|148.61|146.81|149.07|147.27|148.3|146.5|424
1632805500000|2021-09-28 05:05:00|148.62|146.82|148.11|146.31|148.67|146.87|148.09|146.29|376
1632805800000|2021-09-28 05:10:00|148.12|146.32|147.73|145.93|148.25|146.45|147.62|145.82|500
1632806100000|2021-09-28 05:15:00|147.72|145.92|148.21|146.41|148.44|146.64|147.69|145.89|458
1632806400000|2021-09-28 05:20:00|148.18|146.38|147.88|146.08|148.24|146.44|147.88|146.08|378
1632806700000|2021-09-28 05:25:00|147.9|146.1|147.9|146.1|148.13|146.33|147.86|146.06|343
1632807000000|2021-09-28 05:30:00|147.89|146.09|148.01|146.21|148.14|146.34|147.75|145.95|309
1632807300000|2021-09-28 05:35:00|148.02|146.22|147.73|145.93|148.03|146.23|147.6|145.8|332
1632807600000|2021-09-28 05:40:00|147.72|145.92|148.14|146.34|148.14|146.34|147.7|145.9|375
1632807900000|2021-09-28 05:45:00|148.15|146.35|147.7|145.9|148.15|146.35|147.59|145.79|386
1632808200000|2021-09-28 05:50:00|147.71|145.91|147.52|145.72|147.83|146.03|147.49|145.69|312
1632808500000|2021-09-28 05:55:00|147.51|145.71|147.61|145.81|147.72|145.92|147.51|145.71|263
1632808800000|2021-09-28 06:00:00|147.62|145.82|147.91|146.11|147.92|146.12|147.57|145.77|313
1632809100000|2021-09-28 06:05:00|147.9|146.1|147.78|145.98|147.92|146.12|147.75|145.95|268
1632809400000|2021-09-28 06:10:00|147.79|145.99|147.11|145.31|147.79|145.99|146.98|145.18|360
1632809700000|2021-09-28 06:15:00|147.1|145.3|146.65|144.85|147.22|145.42|146.65|144.85|415
1632810000000|2021-09-28 06:20:00|146.66|144.86|146.7|144.9|146.85|145.05|146.57|144.77|367
1632810300000|2021-09-28 06:25:00|146.71|144.91|147.11|145.31|147.11|145.31|146.65|144.85|314
1632810600000|2021-09-28 06:30:00|147.1|145.3|146.99|145.19|147.5|145.7|146.99|145.19|346
1632810900000|2021-09-28 06:35:00|146.97|145.17|146.79|144.99|147.21|145.41|146.78|144.98|357
1632811200000|2021-09-28 06:40:00|146.8|145|146.42|144.62|146.91|145.11|146.28|144.48|458
1632811500000|2021-09-28 06:45:00|146.41|144.61|146.19|144.39|146.42|144.62|145.99|144.19|510
1632811800000|2021-09-28 06:50:00|146.2|144.4|146.42|144.62|146.52|144.72|145.82|144.02|481
1632812100000|2021-09-28 06:55:00|146.41|144.61|146.8|145|146.94|145.14|146.39|144.59|433
1632812400000|2021-09-28 07:00:00|146.79|144.99|146.77|144.97|147.31|145.51|146.67|144.87|468
1632812700000|2021-09-28 07:05:00|146.78|144.98|146.48|144.68|146.79|144.99|146.36|144.56|374
1632813000000|2021-09-28 07:10:00|146.49|144.69|146|144.2|146.49|144.69|145.97|144.17|402
1632813300000|2021-09-28 07:15:00|146.01|144.21|145.61|143.81|146.12|144.32|145.61|143.81|539
1632813600000|2021-09-28 07:20:00|145.62|143.82|145.41|143.61|145.82|144.02|145.02|143.22|636
1632813900000|2021-09-28 07:25:00|145.42|143.62|145.3|143.5|145.5|143.7|144.97|143.17|558
1632814200000|2021-09-28 07:30:00|145.31|143.51|145.39|143.59|145.62|143.82|145.2|143.4|462
1632814500000|2021-09-28 07:35:00|145.4|143.6|145.67|143.87|145.79|143.99|145.28|143.48|432
1632814800000|2021-09-28 07:40:00|145.68|143.88|145.41|143.61|145.92|144.12|145.4|143.6|429
1632815100000|2021-09-28 07:45:00|145.4|143.6|145.42|143.62|145.64|143.84|145.17|143.37|475
1632815400000|2021-09-28 07:50:00|145.41|143.61|145.73|143.93|145.94|144.14|145.41|143.61|474
1632815700000|2021-09-28 07:55:00|145.72|143.92|146.01|144.21|146.12|144.32|145.57|143.77|423
1632816000000|2021-09-28 08:00:00|146|144.2|146.17|144.37|146.51|144.71|145.49|143.69|456
1632816300000|2021-09-28 08:05:00|146.18|144.38|145.3|143.5|146.34|144.54|145.19|143.39|514
1632816600000|2021-09-28 08:10:00|145.29|143.49|147.22|145.42|147.26|145.46|145.09|143.29|589
1632816900000|2021-09-28 08:15:00|147.2|145.4|147.61|145.81|147.83|146.03|146.87|145.07|681
1632817200000|2021-09-28 08:20:00|147.6|145.8|146.7|144.9|147.72|145.92|146.61|144.81|528
1632817500000|2021-09-28 08:25:00|146.69|144.89|146.37|144.57|146.82|145.02|146.26|144.46|472
1632817800000|2021-09-28 08:30:00|146.38|144.58|145.85|144.05|146.53|144.73|145.61|143.81|533
1632818100000|2021-09-28 08:35:00|145.86|144.06|146.79|144.99|146.85|145.05|145.79|143.99|526
1632818400000|2021-09-28 08:40:00|146.76|144.96|146.7|144.9|147.01|145.21|146.37|144.57|454
1632818700000|2021-09-28 08:45:00|146.69|144.89|147.01|145.21|147.31|145.51|146.69|144.89|488
1632819000000|2021-09-28 08:50:00|147|145.2|146.29|144.49|147.01|145.21|146.16|144.36|455
1632819300000|2021-09-28 08:55:00|146.3|144.5|147.17|145.37|147.18|145.38|146.15|144.35|406
1632819600000|2021-09-28 09:00:00|147.18|145.38|146.64|144.84|147.48|145.68|146.55|144.75|471
1632819900000|2021-09-28 09:05:00|146.65|144.85|146.77|144.97|146.8|145|146.19|144.39|536
1632820200000|2021-09-28 09:10:00|146.78|144.98|146.86|145.06|147|145.2|146.65|144.85|445
1632820500000|2021-09-28 09:15:00|146.85|145.05|146.68|144.88|146.88|145.08|146.3|144.5|413
1632820800000|2021-09-28 09:20:00|146.67|144.87|147.38|145.58|147.48|145.68|146.67|144.87|490
1632821100000|2021-09-28 09:25:00|147.4|145.6|147.43|145.63|147.47|145.67|147.04|145.24|425
1632821400000|2021-09-28 09:30:00|147.42|145.62|147.47|145.67|147.86|146.06|147.41|145.61|383
1632821700000|2021-09-28 09:35:00|147.46|145.66|147.46|145.66|147.69|145.89|147.06|145.26|429
1632822000000|2021-09-28 09:40:00|147.47|145.67|147.47|145.67|147.7|145.9|147.35|145.55|348
1632822300000|2021-09-28 09:45:00|147.46|145.66|147.17|145.37|147.46|145.66|146.99|145.19|417
1632822600000|2021-09-28 09:50:00|147.16|145.36|147.06|145.26|147.39|145.59|147.03|145.23|350
1632822900000|2021-09-28 09:55:00|147.07|145.27|146.67|144.87|147.08|145.28|146.55|144.75|400
1632823200000|2021-09-28 10:00:00|146.68|144.88|146.26|144.46|146.77|144.97|146.25|144.45|461
1632823500000|2021-09-28 10:05:00|146.27|144.47|145.8|144|146.37|144.57|145.76|143.96|406
1632823800000|2021-09-28 10:10:00|145.79|143.99|146.35|144.55|146.42|144.62|145.69|143.89|429
1632824100000|2021-09-28 10:15:00|146.36|144.56|146.47|144.67|146.52|144.72|146.08|144.28|318
1632824400000|2021-09-28 10:20:00|146.46|144.66|147.36|145.56|147.6|145.8|146.46|144.66|409
1632824700000|2021-09-28 10:25:00|147.35|145.55|146.07|144.27|147.36|145.56|146|144.2|514
1632825000000|2021-09-28 10:30:00|146.06|144.26|146.87|145.07|146.88|145.08|146.06|144.26|463
1632825300000|2021-09-28 10:35:00|146.86|145.06|146.24|144.44|147.01|145.21|146.24|144.44|339
1632825600000|2021-09-28 10:40:00|146.26|144.46|146.14|144.34|146.72|144.92|146.12|144.32|425
1632825900000|2021-09-28 10:45:00|146.15|144.35|146.9|145.1|147.08|145.28|146.06|144.26|417
1632826200000|2021-09-28 10:50:00|146.89|145.09|146.89|145.09|147.09|145.29|146.68|144.88|336
1632826500000|2021-09-28 10:55:00|146.88|145.08|146.88|145.08|147.22|145.42|146.78|144.98|310
1632826800000|2021-09-28 11:00:00|146.89|145.09|146.89|145.09|146.98|145.18|146.37|144.57|398
1632827100000|2021-09-28 11:05:00|146.9|145.1|147.28|145.48|147.41|145.61|146.77|144.97|387
1632827400000|2021-09-28 11:10:00|147.3|145.5|147.58|145.78|147.68|145.88|147.17|145.37|435
1632827700000|2021-09-28 11:15:00|147.57|145.77|148.3|146.5|148.39|146.59|147.45|145.65|418
1632828000000|2021-09-28 11:20:00|148.33|146.53|148.51|146.71|148.69|146.89|148.09|146.29|531
1632828300000|2021-09-28 11:25:00|148.53|146.73|148.45|146.65|148.56|146.76|148.32|146.52|383
1632828600000|2021-09-28 11:30:00|148.4|146.6|148.47|146.67|148.89|147.09|148.36|146.56|429
1632828900000|2021-09-28 11:35:00|148.46|146.66|148.11|146.31|148.47|146.67|148.09|146.29|386
1632829200000|2021-09-28 11:40:00|148.1|146.3|147.71|145.91|148.19|146.39|147.65|145.85|374
1632829500000|2021-09-28 11:45:00|147.7|145.9|148.26|146.46|148.27|146.47|147.65|145.85|352
1632829800000|2021-09-28 11:50:00|148.27|146.47|148.45|146.65|148.5|146.7|148.14|146.34|309
1632830100000|2021-09-28 11:55:00|148.44|146.64|148.54|146.74|148.67|146.87|148.16|146.36|425
1632830400000|2021-09-28 12:00:00|148.53|146.73|148.51|146.71|148.67|146.87|148.26|146.46|425
1632830700000|2021-09-28 12:05:00|148.5|146.7|148.68|146.88|148.77|146.97|148.37|146.57|342
1632831000000|2021-09-28 12:10:00|148.71|146.91|148.17|146.37|149.17|147.37|148.16|146.36|371
1632831300000|2021-09-28 12:15:00|148.16|146.36|148.15|146.35|148.29|146.49|148.06|146.26|381
1632831600000|2021-09-28 12:20:00|148.17|146.37|148.21|146.41|148.28|146.48|147.92|146.12|361
1632831900000|2021-09-28 12:25:00|148.18|146.38|148.48|146.68|148.49|146.69|147.99|146.19|324
1632832200000|2021-09-28 12:30:00|148.47|146.67|148.19|146.39|148.51|146.71|148.05|146.25|375
1632832500000|2021-09-28 12:35:00|148.2|146.4|147.87|146.07|148.4|146.6|147.86|146.06|208
1632832800000|2021-09-28 12:40:00|147.88|146.08|147.1|145.3|147.97|146.17|147.05|145.25|423
1632833100000|2021-09-28 12:45:00|147.05|145.25|147.25|145.45|147.69|145.89|147.05|145.25|435
1632833400000|2021-09-28 12:50:00|147.26|145.46|146.72|144.92|147.38|145.58|146.65|144.85|545
1632833700000|2021-09-28 12:55:00|146.71|144.91|146.84|145.04|146.92|145.12|146.5|144.7|435
1632834000000|2021-09-28 13:00:00|146.86|145.06|147.27|145.47|147.55|145.75|146.74|144.94|491
1632834300000|2021-09-28 13:05:00|147.31|145.51|149.37|147.57|149.75|147.95|147.16|145.36|578
1632834600000|2021-09-28 13:10:00|149.38|147.58|147.51|145.71|149.8|148|147.4|145.6|865
1632834900000|2021-09-28 13:15:00|147.38|145.58|147.97|146.17|148.07|146.27|147.25|145.45|771
1632835200000|2021-09-28 13:20:00|147.98|146.18|148.46|146.66|148.91|147.11|147.95|146.15|749
1632835500000|2021-09-28 13:25:00|148.45|146.65|148.96|147.16|149.25|147.45|148.15|146.35|691
1632835800000|2021-09-28 13:30:00|148.95|147.15|148.57|146.77|149.37|147.57|148.36|146.56|660
1632836100000|2021-09-28 13:35:00|148.56|146.76|148.98|147.18|149.06|147.26|148.16|146.36|494
1632836400000|2021-09-28 13:40:00|149.01|147.21|149.08|147.28|149.28|147.48|148.83|147.03|478
1632836700000|2021-09-28 13:45:00|149.07|147.27|148.6|146.8|149.08|147.28|148.51|146.71|483
1632837000000|2021-09-28 13:50:00|148.61|146.81|148.15|146.35|148.65|146.85|147.82|146.02|597
1632837300000|2021-09-28 13:55:00|148.18|146.38|148.05|146.25|148.36|146.56|147.98|146.18|551
1632837600000|2021-09-28 14:00:00|148.04|146.24|147.77|145.97|148.05|146.25|147.5|145.7|632
1632837900000|2021-09-28 14:05:00|147.76|145.96|147.39|145.59|148.2|146.4|147.36|145.56|584
1632838200000|2021-09-28 14:10:00|147.38|145.58|146.73|144.93|147.43|145.63|146.67|144.87|601
1632838500000|2021-09-28 14:15:00|146.69|144.89|144.99|143.19|147.49|145.69|144.97|143.17|811
1632838800000|2021-09-28 14:20:00|145|143.2|145.76|143.96|145.76|143.96|144.58|142.78|730
1632839100000|2021-09-28 14:25:00|145.77|143.97|145.7|143.9|145.79|143.99|144.84|143.04|659
1632839400000|2021-09-28 14:30:00|145.73|143.93|145.35|143.55|145.78|143.98|144.94|143.14|633
1632839700000|2021-09-28 14:35:00|145.34|143.54|145.55|143.75|145.55|143.75|145.02|143.22|660
1632840000000|2021-09-28 14:40:00|145.56|143.76|145.99|144.19|145.99|144.19|145.41|143.61|578
1632840300000|2021-09-28 14:45:00|145.98|144.18|145.57|143.77|146.02|144.22|145.43|143.63|569
1632840600000|2021-09-28 14:50:00|145.56|143.76|145.85|144.05|145.88|144.08|145.25|143.45|552
1632840900000|2021-09-28 14:55:00|145.86|144.06|145.88|144.08|146.18|144.38|145.56|143.76|510
1632841200000|2021-09-28 15:00:00|145.9|144.1|145.23|143.43|145.91|144.11|145.21|143.41|514
1632841500000|2021-09-28 15:05:00|145.22|143.42|145.09|143.29|145.69|143.89|145.04|143.24|568
1632841800000|2021-09-28 15:10:00|145.1|143.3|145.05|143.25|145.65|143.85|145.05|143.25|548
1632842100000|2021-09-28 15:15:00|145.04|143.24|145.38|143.58|145.56|143.76|144.7|142.9|528
1632842400000|2021-09-28 15:20:00|145.39|143.59|145.46|143.66|145.5|143.7|145.27|143.47|463
1632842700000|2021-09-28 15:25:00|145.47|143.67|145.16|143.36|145.6|143.8|145.14|143.34|411
1632843000000|2021-09-28 15:30:00|145.17|143.37|145.88|144.08|145.91|144.11|145.16|143.36|423
1632843300000|2021-09-28 15:35:00|145.9|144.1|146.01|144.21|146.1|144.3|145.84|144.04|393
1632843600000|2021-09-28 15:40:00|146.02|144.22|145.49|143.69|146.12|144.32|145.46|143.66|466
1632843900000|2021-09-28 15:45:00|145.48|143.68|145.48|143.68|145.83|144.03|145.45|143.65|469
1632844200000|2021-09-28 15:50:00|145.49|143.69|145.37|143.57|145.5|143.7|145.01|143.21|495
1632844500000|2021-09-28 15:55:00|145.38|143.58|144.97|143.17|145.51|143.71|144.97|143.17|375
1632844800000|2021-09-28 16:00:00|144.96|143.16|144.99|143.19|145.21|143.41|144.61|142.81|565
1632845100000|2021-09-28 16:05:00|145|143.2|145.46|143.66|145.49|143.69|144.96|143.16|376
1632845400000|2021-09-28 16:10:00|145.47|143.67|145.71|143.91|145.86|144.06|145.35|143.55|346
1632845700000|2021-09-28 16:15:00|145.72|143.92|145.97|144.17|145.98|144.18|145.54|143.74|307
1632846000000|2021-09-28 16:20:00|145.98|144.18|146.36|144.56|146.41|144.61|145.94|144.14|395
1632846300000|2021-09-28 16:25:00|146.35|144.55|146.24|144.44|146.39|144.59|146.14|144.34|332
1632846600000|2021-09-28 16:30:00|146.25|144.45|146.6|144.8|146.7|144.9|145.63|143.83|380
1632846900000|2021-09-28 16:35:00|146.59|144.79|146.38|144.58|146.7|144.9|146.16|144.36|342
1632847200000|2021-09-28 16:40:00|146.37|144.57|145.43|143.63|146.38|144.58|145.39|143.59|401
1632847500000|2021-09-28 16:45:00|145.42|143.62|144.31|142.51|145.68|143.88|144.17|142.37|655
1632847800000|2021-09-28 16:50:00|144.3|142.5|144.58|142.78|144.71|142.91|144.07|142.27|551
1632848100000|2021-09-28 16:55:00|144.59|142.79|144.4|142.6|144.86|143.06|144.36|142.56|434
1632848400000|2021-09-28 17:00:00|144.41|142.61|144.24|142.44|144.8|143|144.13|142.33|546
1632848700000|2021-09-28 17:05:00|144.23|142.43|144.54|142.74|144.68|142.88|144.15|142.35|526
1632849000000|2021-09-28 17:10:00|144.55|142.75|143.92|142.12|144.58|142.78|143.87|142.07|519
1632849300000|2021-09-28 17:15:00|143.91|142.11|143.45|141.65|144.29|142.49|143.44|141.64|360
1632849600000|2021-09-28 17:20:00|143.48|141.68|144.2|142.4|144.24|142.44|143.48|141.68|437
1632849900000|2021-09-28 17:25:00|144.22|142.42|144.37|142.57|144.67|142.87|144.14|142.34|314
1632850200000|2021-09-28 17:30:00|144.29|142.49|143.69|141.89|144.4|142.6|143.64|141.84|392
1632850500000|2021-09-28 17:35:00|143.66|141.86|143.9|142.1|144.09|142.29|143.65|141.85|447
1632850800000|2021-09-28 17:40:00|143.89|142.09|144.08|142.28|144.37|142.57|143.86|142.06|417
1632851100000|2021-09-28 17:45:00|144.07|142.27|143.96|142.16|144.6|142.8|143.84|142.04|445
1632851400000|2021-09-28 17:50:00|143.93|142.13|144.29|142.49|144.3|142.5|143.64|141.84|478
1632851700000|2021-09-28 17:55:00|144.27|142.47|144.15|142.35|144.5|142.7|143.96|142.16|518
1632852000000|2021-09-28 18:00:00|144.16|142.36|143.76|141.96|144.16|142.36|143.53|141.73|615
1632852300000|2021-09-28 18:05:00|143.77|141.97|143.63|141.83|143.88|142.08|143.53|141.73|480
1632852600000|2021-09-28 18:10:00|143.66|141.86|143.12|141.32|143.66|141.86|143.07|141.27|550
1632852900000|2021-09-28 18:15:00|143.13|141.33|143.66|141.86|143.7|141.9|143.08|141.28|493
1632853200000|2021-09-28 18:20:00|143.67|141.87|144.04|142.24|144.18|142.38|143.65|141.85|406
1632853500000|2021-09-28 18:25:00|144.06|142.26|144.35|142.55|144.37|142.57|144.04|142.24|339
1632853800000|2021-09-28 18:30:00|144.34|142.54|144.41|142.61|144.57|142.77|144.11|142.31|473
1632854100000|2021-09-28 18:35:00|144.44|142.64|144.78|142.98|145.18|143.38|144.37|142.57|490
1632854400000|2021-09-28 18:40:00|144.77|142.97|144.98|143.18|144.99|143.19|144.64|142.84|438
1632854700000|2021-09-28 18:45:00|144.99|143.19|145.28|143.48|145.64|143.84|144.99|143.19|583
1632855000000|2021-09-28 18:50:00|145.27|143.47|144.95|143.15|145.29|143.49|144.94|143.14|469
1632855300000|2021-09-28 18:55:00|144.96|143.16|144.94|143.14|145.39|143.59|144.91|143.11|437
1632855600000|2021-09-28 19:00:00|144.93|143.13|145.26|143.46|145.3|143.5|144.65|142.85|499
1632855900000|2021-09-28 19:05:00|145.25|143.45|145.31|143.51|145.38|143.58|145.03|143.23|367
1632856200000|2021-09-28 19:10:00|145.28|143.48|145.21|143.41|145.39|143.59|145.02|143.22|431
1632856500000|2021-09-28 19:15:00|145.2|143.4|144.97|143.17|145.21|143.41|144.85|143.05|485
1632856800000|2021-09-28 19:20:00|144.98|143.18|144.82|143.02|144.98|143.18|144.57|142.77|391
1632857100000|2021-09-28 19:25:00|144.81|143.01|144.88|143.08|145|143.2|144.67|142.87|385
1632857400000|2021-09-28 19:30:00|144.87|143.07|144.48|142.68|144.9|143.1|144.46|142.66|315
1632857700000|2021-09-28 19:35:00|144.49|142.69|144.19|142.39|144.49|142.69|144.16|142.36|383
1632858000000|2021-09-28 19:40:00|144.18|142.38|144.08|142.28|144.41|142.61|144.06|142.26|321
1632858300000|2021-09-28 19:45:00|144.09|142.29|143.73|141.93|144.21|142.41|143.71|141.91|373
1632858600000|2021-09-28 19:50:00|143.72|141.92|143.47|141.67|143.75|141.95|143.3|141.5|458
1632858900000|2021-09-28 19:55:00|143.48|141.68|144.13|142.33|144.47|142.67|143.42|141.62|597
1632859200000|2021-09-28 20:00:00|144.14|142.34|145.12|143.32|145.18|143.38|144.14|142.34|649
1632859500000|2021-09-28 20:05:00|145.09|143.29|144.66|142.86|145.53|143.73|144.66|142.86|626
1632859800000|2021-09-28 20:10:00|144.67|142.87|144.85|143.05|144.88|143.08|144.24|142.44|553
1632860100000|2021-09-28 20:15:00|144.86|143.06|145.23|143.43|145.75|143.95|144.63|142.83|672
1632860400000|2021-09-28 20:20:00|145.25|143.45|145.06|143.26|145.49|143.69|144.95|143.15|454
1632860700000|2021-09-28 20:25:00|145.08|143.28|145.15|143.35|145.19|143.39|144.78|142.98|344
1632861000000|2021-09-28 20:30:00|145.14|143.34|145.33|143.53|145.33|143.53|144.79|142.99|383
1632861300000|2021-09-28 20:35:00|145.34|143.54|145.23|143.43|145.43|143.63|145.1|143.3|427
1632861600000|2021-09-28 20:40:00|145.24|143.44|145.15|143.35|145.4|143.6|145.03|143.23|420
1632861900000|2021-09-28 20:45:00|145.16|143.36|145.07|143.27|145.41|143.61|145|143.2|410
1632862200000|2021-09-28 20:50:00|145.08|143.28|145.15|143.35|145.29|143.49|145.06|143.26|387
1632862500000|2021-09-28 20:55:00|145.14|143.34|144.99|143.19|145.27|143.47|144.93|143.13|381
1632862800000|2021-09-28 21:00:00|145.02|143.22|145.36|143.56|145.36|143.56|144.98|143.18|218
1632863100000|2021-09-28 21:05:00|145.37|143.57|145.28|143.48|145.48|143.68|145.24|143.44|330
1632863400000|2021-09-28 21:10:00|145.27|143.47|145.35|143.55|145.41|143.61|145.27|143.47|182
1632863700000|2021-09-28 21:15:00|145.34|143.54|145.51|143.71|145.51|143.71|145.25|143.45|225
1632864000000|2021-09-28 21:20:00|145.52|143.72|145.7|143.9|145.75|143.95|145.52|143.72|293
1632864300000|2021-09-28 21:25:00|145.69|143.89|145.46|143.66|145.71|143.91|145.45|143.65|230
1632864600000|2021-09-28 21:30:00|145.45|143.65|145.37|143.57|145.47|143.67|145.37|143.57|82
1632864900000|2021-09-28 21:35:00|145.36|143.56|145.27|143.47|145.38|143.58|145.27|143.47|76
1632865200000|2021-09-28 21:40:00|145.28|143.48|145.42|143.62|145.46|143.66|145.26|143.46|233
1632865500000|2021-09-28 21:45:00|145.43|143.63|145.36|143.56|145.46|143.66|145.16|143.36|245
1632865800000|2021-09-28 21:50:00|145.35|143.55|145.16|143.36|145.56|143.76|145.16|143.36|322
1632866100000|2021-09-28 21:55:00|145.15|143.35|145.28|143.48|145.32|143.52|144.94|143.14|373
1632866400000|2021-09-28 22:00:00|145.27|143.47|144.77|142.97|145.36|143.56|144.66|142.86|418
1632866700000|2021-09-28 22:05:00|144.78|142.98|144.65|142.85|144.92|143.12|144.58|142.78|307
1632867000000|2021-09-28 22:10:00|144.66|142.86|144.69|142.89|144.82|143.02|144.57|142.77|154
1632867300000|2021-09-28 22:15:00|144.68|142.88|144.39|142.59|144.92|143.12|144.39|142.59|321
1632867600000|2021-09-28 22:20:00|144.38|142.58|143.7|141.9|144.42|142.62|143.68|141.88|286
1632867900000|2021-09-28 22:25:00|143.76|141.96|143.57|141.77|143.9|142.1|143.57|141.77|298
1632868200000|2021-09-28 22:30:00|143.58|141.78|143.95|142.15|144.08|142.28|143.45|141.65|353
1632868500000|2021-09-28 22:35:00|143.94|142.14|143.62|141.82|144.01|142.21|143.57|141.77|375
1632868800000|2021-09-28 22:40:00|143.57|141.77|143.56|141.76|143.98|142.18|143.49|141.69|330
1632869100000|2021-09-28 22:45:00|143.57|141.77|143.49|141.69|143.69|141.89|143.4|141.6|170
1632869400000|2021-09-28 22:50:00|143.5|141.7|143.2|141.4|143.5|141.7|143.08|141.28|309
1632869700000|2021-09-28 22:55:00|143.19|141.39|142.86|141.06|143.2|141.4|142.66|140.86|251
1632870000000|2021-09-28 23:00:00|142.87|141.07|143.02|141.22|143.03|141.23|142.76|140.96|385
1632870300000|2021-09-28 23:05:00|143.01|141.21|143.38|141.58|143.4|141.6|143|141.2|289
1632870600000|2021-09-28 23:10:00|143.39|141.59|143.05|141.25|143.47|141.67|142.94|141.14|355
1632870900000|2021-09-28 23:15:00|143.06|141.26|143.01|141.21|143.12|141.32|142.76|140.96|326
1632871200000|2021-09-28 23:20:00|143.02|141.22|143.49|141.69|143.49|141.69|142.97|141.17|186
1632871500000|2021-09-28 23:25:00|143.48|141.68|143.38|141.58|143.68|141.88|143.26|141.46|224
1632871800000|2021-09-28 23:30:00|143.39|141.59|142.96|141.16|143.49|141.69|142.88|141.08|370
1632872100000|2021-09-28 23:35:00|142.93|141.13|142.72|140.92|143.07|141.27|142.68|140.88|430
1632872400000|2021-09-28 23:40:00|142.73|140.93|141.65|139.85|142.88|141.08|141.38|139.58|573
1632872700000|2021-09-28 23:45:00|141.68|139.88|141.37|139.57|141.94|140.14|141.03|139.23|639
1632873000000|2021-09-28 23:50:00|141.36|139.56|141.52|139.72|141.64|139.84|141.03|139.23|530
1632873300000|2021-09-28 23:55:00|141.53|139.73|141.43|139.63|141.68|139.88|140.98|139.18|498
1632873600000|2021-09-29 00:00:00|141.42|139.62|141.49|139.69|141.67|139.87|141.08|139.28|554
1632873900000|2021-09-29 00:05:00|141.5|139.7|142.07|140.27|142.23|140.43|141.48|139.68|495
1632874200000|2021-09-29 00:10:00|142.06|140.26|141.06|139.26|142.06|140.26|141|139.2|533
1632874500000|2021-09-29 00:15:00|141.07|139.27|140.99|139.19|141.35|139.55|140.74|138.94|660
1632874800000|2021-09-29 00:20:00|141|139.2|141.51|139.71|141.6|139.8|140.86|139.06|544
1632875100000|2021-09-29 00:25:00|141.56|139.76|142.94|141.14|143.1|141.3|141.29|139.49|523
1632875400000|2021-09-29 00:30:00|142.91|141.11|143.67|141.87|143.88|142.08|142.38|140.58|628
1632875700000|2021-09-29 00:35:00|143.66|141.86|144.15|142.35|144.24|142.44|143.54|141.74|518
1632876000000|2021-09-29 00:40:00|144.12|142.32|143.39|141.59|144.12|142.32|143.29|141.49|493
1632876300000|2021-09-29 00:45:00|143.38|141.58|142.43|140.63|143.41|141.61|142.39|140.59|410
1632876600000|2021-09-29 00:50:00|142.42|140.62|143.27|141.47|143.27|141.47|142.41|140.61|446
1632876900000|2021-09-29 00:55:00|143.28|141.48|143.24|141.44|143.58|141.78|143.05|141.25|464
1632877200000|2021-09-29 01:00:00|143.25|141.45|143.33|141.53|143.47|141.67|142.94|141.14|464
1632877500000|2021-09-29 01:05:00|143.34|141.54|143.75|141.95|143.81|142.01|143.16|141.36|390
1632877800000|2021-09-29 01:10:00|143.77|141.97|144.65|142.85|144.72|142.92|143.76|141.96|549
1632878100000|2021-09-29 01:15:00|144.66|142.86|144.3|142.5|144.71|142.91|144.09|142.29|456
1632878400000|2021-09-29 01:20:00|144.34|142.54|144.29|142.49|144.51|142.71|144.18|142.38|398
1632878700000|2021-09-29 01:25:00|144.3|142.5|144|142.2|144.39|142.59|143.91|142.11|415
1632879000000|2021-09-29 01:30:00|143.99|142.19|143.07|141.27|144.01|142.21|142.93|141.13|433
1632879300000|2021-09-29 01:35:00|143.08|141.28|142.61|140.81|143.21|141.41|142.47|140.67|483
1632879600000|2021-09-29 01:40:00|142.58|140.78|142.7|140.9|142.89|141.09|142.57|140.77|362
1632879900000|2021-09-29 01:45:00|142.69|140.89|142.79|140.99|142.9|141.1|142.47|140.67|358
1632880200000|2021-09-29 01:50:00|142.78|140.98|143.12|141.32|143.12|141.32|142.54|140.74|349
1632880500000|2021-09-29 01:55:00|143.11|141.31|143.37|141.57|143.51|141.71|142.88|141.08|413
1632880800000|2021-09-29 02:00:00|143.36|141.56|143.7|141.9|143.71|141.91|143.36|141.56|393
1632881100000|2021-09-29 02:05:00|143.71|141.91|143.96|142.16|144.04|142.24|143.66|141.86|405
1632881400000|2021-09-29 02:10:00|143.95|142.15|143.59|141.79|144.01|142.21|143.47|141.67|364
1632881700000|2021-09-29 02:15:00|143.57|141.77|143.97|142.17|144.33|142.53|143.56|141.76|397
1632882000000|2021-09-29 02:20:00|143.98|142.18|143.85|142.05|144.05|142.25|143.82|142.02|309
1632882300000|2021-09-29 02:25:00|143.84|142.04|145.15|143.35|145.58|143.78|143.79|141.99|466
1632882600000|2021-09-29 02:30:00|145.16|143.36|144.78|142.98|145.61|143.81|144.68|142.88|514
1632882900000|2021-09-29 02:35:00|144.77|142.97|144.76|142.96|144.99|143.19|144.67|142.87|380
1632883200000|2021-09-29 02:40:00|144.77|142.97|144.87|143.07|145.18|143.38|144.73|142.93|383
1632883500000|2021-09-29 02:45:00|144.86|143.06|144.61|142.81|144.86|143.06|144.55|142.75|390
1632883800000|2021-09-29 02:50:00|144.64|142.84|144.75|142.95|145.08|143.28|144.56|142.76|283
1632884100000|2021-09-29 02:55:00|144.76|142.96|144.58|142.78|144.8|143|144.55|142.75|376
1632884400000|2021-09-29 03:00:00|144.57|142.77|144.15|142.35|144.87|143.07|144.15|142.35|452
1632884700000|2021-09-29 03:05:00|144.13|142.33|144.07|142.27|144.43|142.63|144.07|142.27|408
1632885000000|2021-09-29 03:10:00|144.08|142.28|144.37|142.57|144.42|142.62|144.06|142.26|344
1632885300000|2021-09-29 03:15:00|144.38|142.58|144.27|142.47|144.51|142.71|143.97|142.17|465
1632885600000|2021-09-29 03:20:00|144.29|142.49|144.18|142.38|144.44|142.64|144.05|142.25|324
1632885900000|2021-09-29 03:25:00|144.16|142.36|144.55|142.75|144.59|142.79|144.16|142.36|325
1632886200000|2021-09-29 03:30:00|144.54|142.74|144.77|142.97|144.96|143.16|144.53|142.73|400
1632886500000|2021-09-29 03:35:00|144.76|142.96|144.91|143.11|144.92|143.12|144.66|142.86|437
1632886800000|2021-09-29 03:40:00|144.9|143.1|144.81|143.01|145.01|143.21|144.69|142.89|370
1632887100000|2021-09-29 03:45:00|144.8|143|145.37|143.57|145.64|143.84|144.73|142.93|571
1632887400000|2021-09-29 03:50:00|145.36|143.56|145.54|143.74|145.69|143.89|145.24|143.44|521
1632887700000|2021-09-29 03:55:00|145.55|143.75|145.37|143.57|145.59|143.79|145.08|143.28|545
1632888000000|2021-09-29 04:00:00|145.38|143.58|145.67|143.87|145.67|143.87|145.26|143.46|449
1632888300000|2021-09-29 04:05:00|145.66|143.86|146.25|144.45|146.5|144.7|145.64|143.84|637
1632888600000|2021-09-29 04:10:00|146.24|144.44|146.04|144.24|146.45|144.65|145.96|144.16|557
1632888900000|2021-09-29 04:15:00|146.03|144.23|145.86|144.06|146.31|144.51|145.74|143.94|449
1632889200000|2021-09-29 04:20:00|145.87|144.07|146.06|144.26|146.06|144.26|145.76|143.96|358
1632889500000|2021-09-29 04:25:00|146.07|144.27|145.82|144.02|146.09|144.29|145.82|144.02|313
1632889800000|2021-09-29 04:30:00|145.83|144.03|146.05|144.25|146.19|144.39|145.83|144.03|305
1632890100000|2021-09-29 04:35:00|146.04|144.24|146.37|144.57|146.37|144.57|145.94|144.14|363
1632890400000|2021-09-29 04:40:00|146.36|144.56|146.17|144.37|146.4|144.6|145.97|144.17|288
1632890700000|2021-09-29 04:45:00|146.16|144.36|146.06|144.26|146.32|144.52|145.99|144.19|253
1632891000000|2021-09-29 04:50:00|146.05|144.25|145.84|144.04|146.06|144.26|145.77|143.97|382
1632891300000|2021-09-29 04:55:00|145.85|144.05|145.96|144.16|146.01|144.21|145.77|143.97|257
1632891600000|2021-09-29 05:00:00|145.95|144.15|146.16|144.36|146.19|144.39|145.73|143.93|286
1632891900000|2021-09-29 05:05:00|146.17|144.37|145.77|143.97|146.17|144.37|145.75|143.95|257
1632892200000|2021-09-29 05:10:00|145.76|143.96|145.57|143.77|145.79|143.99|145.36|143.56|321
1632892500000|2021-09-29 05:15:00|145.55|143.75|145.1|143.3|145.55|143.75|145.07|143.27|362
1632892800000|2021-09-29 05:20:00|145.12|143.32|145.37|143.57|145.41|143.61|145.02|143.22|327
1632893100000|2021-09-29 05:25:00|145.36|143.56|145.21|143.41|145.36|143.56|145.09|143.29|278
1632893400000|2021-09-29 05:30:00|145.2|143.4|145.04|143.24|145.3|143.5|144.97|143.17|287
1632893700000|2021-09-29 05:35:00|145.05|143.25|145.24|143.44|145.28|143.48|145.03|143.23|247
1632894000000|2021-09-29 05:40:00|145.23|143.43|145.58|143.78|145.7|143.9|145.23|143.43|230
1632894300000|2021-09-29 05:45:00|145.59|143.79|145.56|143.76|145.7|143.9|145.52|143.72|239
1632894600000|2021-09-29 05:50:00|145.55|143.75|145.58|143.78|145.68|143.88|145.49|143.69|263
1632894900000|2021-09-29 05:55:00|145.61|143.81|145.78|143.98|145.78|143.98|145.45|143.65|304
1632895200000|2021-09-29 06:00:00|145.77|143.97|146.07|144.27|146.4|144.6|145.77|143.97|435
1632895500000|2021-09-29 06:05:00|146.08|144.28|145.7|143.9|146.08|144.28|145.6|143.8|351
1632895800000|2021-09-29 06:10:00|145.71|143.91|145.55|143.75|145.73|143.93|145.35|143.55|269
1632896100000|2021-09-29 06:15:00|145.57|143.77|145.57|143.77|145.87|144.07|145.45|143.65|336
1632896400000|2021-09-29 06:20:00|145.56|143.76|145.75|143.95|145.79|143.99|145.46|143.66|352
1632896700000|2021-09-29 06:25:00|145.74|143.94|145.87|144.07|145.96|144.16|145.64|143.84|275
1632897000000|2021-09-29 06:30:00|145.86|144.06|145.97|144.17|146.1|144.3|145.85|144.05|233
1632897300000|2021-09-29 06:35:00|145.98|144.18|145.97|144.17|146.01|144.21|145.96|144.16|34
1632897600000|2021-09-29 06:40:00|145.88|144.08|146|144.2|146.1|144.3|145.76|143.96|270
1632897900000|2021-09-29 06:45:00|146.01|144.21|147.01|145.21|147.13|145.33|145.98|144.18|426
1632898200000|2021-09-29 06:50:00|147|145.2|146.75|144.95|147.08|145.28|146.63|144.83|362
1632898500000|2021-09-29 06:55:00|146.74|144.94|146.92|145.12|147.03|145.23|146.46|144.66|475
1632898800000|2021-09-29 07:00:00|146.91|145.11|146.79|144.99|146.94|145.14|146.77|144.97|323
1632899100000|2021-09-29 07:05:00|146.78|144.98|146.77|144.97|146.8|145|146.73|144.93|280
1632899400000|2021-09-29 07:10:00|146.76|144.96|146.63|144.83|146.78|144.98|146.63|144.83|236
1632899700000|2021-09-29 07:15:00|146.67|144.87|146.7|144.9|146.74|144.94|146.62|144.82|120
1632900000000|2021-09-29 07:20:00|146.69|144.89|146.67|144.87|146.94|145.14|146.66|144.86|241
1632900300000|2021-09-29 07:25:00|146.66|144.86|146.91|145.11|146.93|145.13|146.66|144.86|198
1632900600000|2021-09-29 07:30:00|146.9|145.1|146.64|144.84|146.91|145.11|146.61|144.81|209
1632900900000|2021-09-29 07:35:00|146.65|144.85|146.54|144.74|146.65|144.85|146.51|144.71|168
1632901200000|2021-09-29 07:40:00|146.53|144.73|146.61|144.81|146.62|144.82|146.48|144.68|94
1632901500000|2021-09-29 07:45:00|146.6|144.8|146.66|144.86|146.84|145.04|146.59|144.79|221
1632901800000|2021-09-29 07:50:00|146.65|144.85|146.72|144.92|146.73|144.93|146.65|144.85|110
1632902100000|2021-09-29 07:55:00|146.73|144.93|146.9|145.1|146.9|145.1|146.72|144.92|221
1632902400000|2021-09-29 08:00:00|146.91|145.11|146.69|144.89|146.97|145.17|146.68|144.88|253
1632902700000|2021-09-29 08:05:00|146.68|144.88|146.47|144.67|146.69|144.89|146.44|144.64|155
1632903000000|2021-09-29 08:10:00|146.46|144.66|146.66|144.86|146.67|144.87|146.43|144.63|177
1632903300000|2021-09-29 08:15:00|146.65|144.85|146.2|144.4|146.65|144.85|146.2|144.4|191
1632903600000|2021-09-29 08:20:00|146.19|144.39|146.2|144.4|146.23|144.43|146.09|144.29|213
1632903900000|2021-09-29 08:25:00|146.21|144.41|146.44|144.64|146.58|144.78|145.91|144.11|309
1632904200000|2021-09-29 08:30:00|146.43|144.63|146.44|144.64|146.84|145.04|146.43|144.63|310
1632904500000|2021-09-29 08:35:00|146.46|144.66|146.21|144.41|146.54|144.74|146.09|144.29|319
1632904800000|2021-09-29 08:40:00|146.2|144.4|146.17|144.37|146.3|144.5|146.05|144.25|178
1632905100000|2021-09-29 08:45:00|146.16|144.36|146.28|144.48|146.36|144.56|146.16|144.36|246
1632905400000|2021-09-29 08:50:00|146.27|144.47|146.37|144.57|146.38|144.58|146.26|144.46|165
1632905700000|2021-09-29 08:55:00|146.38|144.58|146.52|144.72|146.66|144.86|146.34|144.54|123
1632906000000|2021-09-29 09:00:00|146.48|144.68|145.7|143.9|146.48|144.68|145.47|143.67|668
1632906300000|2021-09-29 09:05:00|145.69|143.89|145.81|144.01|146.11|144.31|145.69|143.89|512
1632906600000|2021-09-29 09:10:00|145.82|144.02|145.9|144.1|146.11|144.31|145.76|143.96|419
1632906900000|2021-09-29 09:15:00|145.89|144.09|146.03|144.23|146.33|144.53|145.81|144.01|326
1632907200000|2021-09-29 09:20:00|146.01|144.21|146.01|144.21|146.13|144.33|145.8|144|282
1632907500000|2021-09-29 09:25:00|146|144.2|146.4|144.6|146.41|144.61|145.92|144.12|263
1632907800000|2021-09-29 09:30:00|146.39|144.59|146.22|144.42|146.44|144.64|146.02|144.22|208
1632908100000|2021-09-29 09:35:00|146.21|144.41|145.93|144.13|146.32|144.52|145.9|144.1|346
1632908400000|2021-09-29 09:40:00|145.92|144.12|145.91|144.11|146.13|144.33|145.87|144.07|313
1632908700000|2021-09-29 09:45:00|145.92|144.12|146.2|144.4|146.23|144.43|145.9|144.1|318
1632909000000|2021-09-29 09:50:00|146.21|144.41|145.84|144.04|146.31|144.51|145.83|144.03|295
1632909300000|2021-09-29 09:55:00|145.83|144.03|146.15|144.35|146.31|144.51|145.81|144.01|348
1632909600000|2021-09-29 10:00:00|146.13|144.33|147.81|146.01|148.2|146.4|146.03|144.23|757
1632909900000|2021-09-29 10:05:00|147.82|146.02|146.89|145.09|147.85|146.05|146.79|144.99|606
1632910200000|2021-09-29 10:10:00|146.9|145.1|147.4|145.6|147.52|145.72|146.53|144.73|597
1632910500000|2021-09-29 10:15:00|147.42|145.62|147|145.2|147.89|146.09|146.96|145.16|524
1632910800000|2021-09-29 10:20:00|146.98|145.18|147.42|145.62|147.5|145.7|146.97|145.17|423
1632911100000|2021-09-29 10:25:00|147.41|145.61|147.84|146.04|147.85|146.05|147.41|145.61|354
1632911400000|2021-09-29 10:30:00|147.85|146.05|148.06|146.26|148.12|146.32|147.65|145.85|262
1632911700000|2021-09-29 10:35:00|148.05|146.25|148.11|146.31|148.3|146.5|147.95|146.15|409
1632912000000|2021-09-29 10:40:00|148.1|146.3|148.39|146.59|148.39|146.59|147.97|146.17|406
1632912300000|2021-09-29 10:45:00|148.4|146.6|148.52|146.72|148.69|146.89|148.26|146.46|450
1632912600000|2021-09-29 10:50:00|148.51|146.71|148.64|146.84|148.88|147.08|148.48|146.68|375
1632912900000|2021-09-29 10:55:00|148.65|146.85|148.57|146.77|148.75|146.95|148.54|146.74|311
1632913200000|2021-09-29 11:00:00|148.56|146.76|148.36|146.56|148.62|146.82|148.24|146.44|409
1632913500000|2021-09-29 11:05:00|148.37|146.57|148.31|146.51|148.48|146.68|148.23|146.43|311
1632913800000|2021-09-29 11:10:00|148.3|146.5|148.45|146.65|148.6|146.8|148.26|146.46|336
1632914100000|2021-09-29 11:15:00|148.46|146.66|147.96|146.16|148.47|146.67|147.93|146.13|366
1632914400000|2021-09-29 11:20:00|147.97|146.17|148.86|147.06|149.26|147.46|147.96|146.16|413
1632914700000|2021-09-29 11:25:00|148.87|147.07|148.81|147.01|148.96|147.16|148.57|146.77|386
1632915000000|2021-09-29 11:30:00|148.82|147.02|148.77|146.97|149.06|147.26|148.44|146.64|313
1632915300000|2021-09-29 11:35:00|148.76|146.96|148.49|146.69|148.88|147.08|148.46|146.66|331
1632915600000|2021-09-29 11:40:00|148.48|146.68|148.5|146.7|148.71|146.91|148.08|146.28|326
1632915900000|2021-09-29 11:45:00|148.48|146.68|148.45|146.65|148.6|146.8|148.24|146.44|345
1632916200000|2021-09-29 11:50:00|148.46|146.66|148.98|147.18|149.09|147.29|148.39|146.59|362
1632916500000|2021-09-29 11:55:00|148.99|147.19|148.65|146.85|149.01|147.21|148.54|146.74|366
1632916800000|2021-09-29 12:00:00|148.6|146.8|148.95|147.15|149.45|147.65|148.59|146.79|508
1632917100000|2021-09-29 12:05:00|148.96|147.16|149.24|147.44|149.26|147.46|148.64|146.84|376
1632917400000|2021-09-29 12:10:00|149.23|147.43|149.72|147.92|150|148.2|149.07|147.27|401
1632917700000|2021-09-29 12:15:00|149.71|147.91|150.57|148.77|151.25|149.45|149.44|147.64|582
1632918000000|2021-09-29 12:20:00|150.58|148.78|149.87|148.07|150.83|149.03|149.68|147.88|564
1632918300000|2021-09-29 12:25:00|149.85|148.05|149.05|147.25|149.86|148.06|148.75|146.95|570
1632918600000|2021-09-29 12:30:00|149.06|147.26|149.4|147.6|149.52|147.72|149.06|147.26|421
1632918900000|2021-09-29 12:35:00|149.39|147.59|148.29|146.49|149.49|147.69|147.84|146.04|557
1632919200000|2021-09-29 12:40:00|148.28|146.48|148.67|146.87|148.67|146.87|147.96|146.16|606
1632919500000|2021-09-29 12:45:00|148.69|146.89|148.87|147.07|148.94|147.14|148.41|146.61|507
1632919800000|2021-09-29 12:50:00|148.88|147.08|148.95|147.15|149.06|147.26|148.7|146.9|407
1632920100000|2021-09-29 12:55:00|148.94|147.14|148.69|146.89|149.09|147.29|148.46|146.66|435
1632920400000|2021-09-29 13:00:00|148.67|146.87|150.03|148.23|150.22|148.42|148.63|146.83|837
1632920700000|2021-09-29 13:05:00|149.95|148.15|149.44|147.64|150.13|148.33|149.38|147.58|614
1632921000000|2021-09-29 13:10:00|149.45|147.65|149.03|147.23|149.66|147.86|148.83|147.03|486
1632921300000|2021-09-29 13:15:00|149.04|147.24|148.55|146.75|149.32|147.52|148.55|146.75|499
1632921600000|2021-09-29 13:20:00|148.56|146.76|148.76|146.96|148.94|147.14|148.34|146.54|480
1632921900000|2021-09-29 13:25:00|148.75|146.95|148.78|146.98|148.88|147.08|148.54|146.74|415
1632922200000|2021-09-29 13:30:00|148.77|146.97|148.85|147.05|149.27|147.47|148.72|146.92|511
1632922500000|2021-09-29 13:35:00|148.86|147.06|148.48|146.68|148.86|147.06|148.45|146.65|542
1632922800000|2021-09-29 13:40:00|148.47|146.67|148.48|146.68|148.7|146.9|148.35|146.55|427
1632923100000|2021-09-29 13:45:00|148.49|146.69|148.94|147.14|148.96|147.16|148.39|146.59|468
1632923400000|2021-09-29 13:50:00|148.95|147.15|149.23|147.43|149.76|147.96|148.9|147.1|535
1632923700000|2021-09-29 13:55:00|149.22|147.42|149.54|147.74|149.67|147.87|149.13|147.33|491
1632924000000|2021-09-29 14:00:00|149.53|147.73|149.83|148.03|149.91|148.11|149.46|147.66|530
1632924300000|2021-09-29 14:05:00|149.82|148.02|149.42|147.62|149.97|148.17|149.33|147.53|387
1632924600000|2021-09-29 14:10:00|149.43|147.63|149.26|147.46|149.56|147.76|149.01|147.21|416
1632924900000|2021-09-29 14:15:00|149.27|147.47|149.45|147.65|149.5|147.7|149.24|147.44|349
1632925200000|2021-09-29 14:20:00|149.46|147.66|150.35|148.55|150.7|148.9|149.45|147.65|486
1632925500000|2021-09-29 14:25:00|150.34|148.54|150.27|148.47|150.64|148.84|150.25|148.45|283
1632925800000|2021-09-29 14:30:00|150.28|148.48|149.79|147.99|150.31|148.51|149.54|147.74|523
1632926100000|2021-09-29 14:35:00|149.78|147.98|149.57|147.77|149.85|148.05|149.47|147.67|305
1632926400000|2021-09-29 14:40:00|149.56|147.76|149.77|147.97|149.84|148.04|149.51|147.71|399
1632926700000|2021-09-29 14:45:00|149.78|147.98|149.85|148.05|149.91|148.11|149.33|147.53|411
1632927000000|2021-09-29 14:50:00|149.84|148.04|150.16|148.36|150.22|148.42|149.77|147.97|370
1632927300000|2021-09-29 14:55:00|150.17|148.37|150|148.2|150.19|148.39|149.74|147.94|418
1632927600000|2021-09-29 15:00:00|150.01|148.21|150.18|148.38|150.27|148.47|149.79|147.99|379
1632927900000|2021-09-29 15:05:00|150.12|148.32|150.37|148.57|150.47|148.67|150|148.2|376
1632928200000|2021-09-29 15:10:00|150.36|148.56|150.57|148.77|150.59|148.79|150.29|148.49|355
1632928500000|2021-09-29 15:15:00|150.59|148.79|150.16|148.36|150.6|148.8|150.08|148.28|330
1632928800000|2021-09-29 15:20:00|150.17|148.37|149.81|148.01|150.22|148.42|149.65|147.85|392
1632929100000|2021-09-29 15:25:00|149.8|148|149.76|147.96|149.91|148.11|149.63|147.83|316
1632929400000|2021-09-29 15:30:00|149.75|147.95|149.17|147.37|149.79|147.99|149.05|147.25|445
1632929700000|2021-09-29 15:35:00|149.16|147.36|148.35|146.55|149.39|147.59|148.34|146.54|583
1632930000000|2021-09-29 15:40:00|148.36|146.56|148.34|146.54|148.38|146.58|147.67|145.87|710
1632930300000|2021-09-29 15:45:00|148.33|146.53|148.1|146.3|148.34|146.54|147.82|146.02|508
1632930600000|2021-09-29 15:50:00|148.11|146.31|148.12|146.32|148.37|146.57|147.92|146.12|441
1632930900000|2021-09-29 15:55:00|148.13|146.33|148.17|146.37|148.25|146.45|147.7|145.9|513
1632931200000|2021-09-29 16:00:00|148.16|146.36|148.47|146.67|148.49|146.69|148.05|146.25|437
1632931500000|2021-09-29 16:05:00|148.46|146.66|148.05|146.25|148.72|146.92|147.81|146.01|430
1632931800000|2021-09-29 16:10:00|148.03|146.23|147.94|146.14|148.21|146.41|147.72|145.92|446
1632932100000|2021-09-29 16:15:00|147.93|146.13|147.83|146.03|148.07|146.27|147.78|145.98|356
1632932400000|2021-09-29 16:20:00|147.82|146.02|147.29|145.49|147.85|146.05|147.13|145.33|548
1632932700000|2021-09-29 16:25:00|147.28|145.48|147.65|145.85|147.67|145.87|147.23|145.43|519
1632933000000|2021-09-29 16:30:00|147.66|145.86|147.51|145.71|147.89|146.09|147.49|145.69|542
1632933300000|2021-09-29 16:35:00|147.52|145.72|147.26|145.46|147.65|145.85|147.13|145.33|476
1632933600000|2021-09-29 16:40:00|147.27|145.47|147.33|145.53|147.46|145.66|147.14|145.34|356
1632933900000|2021-09-29 16:45:00|147.34|145.54|147.43|145.63|147.66|145.86|147.14|145.34|472
1632934200000|2021-09-29 16:50:00|147.44|145.64|147.72|145.92|148.07|146.27|147.42|145.62|403
1632934500000|2021-09-29 16:55:00|147.75|145.95|147.68|145.88|147.86|146.06|147.68|145.88|353
1632934800000|2021-09-29 17:00:00|147.62|145.82|147.47|145.67|147.87|146.07|147.47|145.67|489
1632935100000|2021-09-29 17:05:00|147.48|145.68|147.56|145.76|147.74|145.94|147.36|145.56|186
1632935400000|2021-09-29 17:10:00|147.53|145.73|147.44|145.64|147.67|145.87|147.41|145.61|184
1632935700000|2021-09-29 17:15:00|147.43|145.63|147.81|146.01|147.94|146.14|147.21|145.41|451
1632936000000|2021-09-29 17:20:00|147.8|146|147.73|145.93|147.86|146.06|147.58|145.78|398
1632936300000|2021-09-29 17:25:00|147.71|145.91|147.72|145.92|147.85|146.05|147.68|145.88|328
1632936600000|2021-09-29 17:30:00|147.71|145.91|147.67|145.87|147.74|145.94|147.39|145.59|414
1632936900000|2021-09-29 17:35:00|147.66|145.86|147.35|145.55|147.67|145.87|147.35|145.55|363
1632937200000|2021-09-29 17:40:00|147.34|145.54|147.05|145.25|147.39|145.59|146.79|144.99|375
1632937500000|2021-09-29 17:45:00|147.06|145.26|146.63|144.83|147.06|145.26|146.17|144.37|559
1632937800000|2021-09-29 17:50:00|146.64|144.84|146.44|144.64|146.64|144.84|146.35|144.55|395
1632938100000|2021-09-29 17:55:00|146.43|144.63|146.28|144.48|146.43|144.63|146.15|144.35|448
1632938400000|2021-09-29 18:00:00|146.27|144.47|146.48|144.68|146.57|144.77|146.17|144.37|436
1632938700000|2021-09-29 18:05:00|146.46|144.66|146.91|145.11|146.95|145.15|146.15|144.35|310
1632939000000|2021-09-29 18:10:00|146.92|145.12|146.71|144.91|147.29|145.49|146.62|144.82|472
1632939300000|2021-09-29 18:15:00|146.75|144.95|146.64|144.84|147.15|145.35|146.62|144.82|405
1632939600000|2021-09-29 18:20:00|146.65|144.85|146.63|144.83|146.74|144.94|146.34|144.54|307
1632939900000|2021-09-29 18:25:00|146.62|144.82|146.31|144.51|146.65|144.85|146.3|144.5|382
1632940200000|2021-09-29 18:30:00|146.3|144.5|146.23|144.43|146.35|144.55|146.05|144.25|432
1632940500000|2021-09-29 18:35:00|146.22|144.42|146.24|144.44|146.49|144.69|146.07|144.27|318
1632940800000|2021-09-29 18:40:00|146.25|144.45|146.13|144.33|146.36|144.56|146.05|144.25|336
1632941100000|2021-09-29 18:45:00|146.14|144.34|145.78|143.98|146.16|144.36|145.63|143.83|435
1632941400000|2021-09-29 18:50:00|145.75|143.95|146.15|144.35|146.18|144.38|145.68|143.88|415
1632941700000|2021-09-29 18:55:00|146.13|144.33|145.93|144.13|146.15|144.35|145.59|143.79|495
1632942000000|2021-09-29 19:00:00|145.94|144.14|145.72|143.92|146.06|144.26|145.69|143.89|477
1632942300000|2021-09-29 19:05:00|145.71|143.91|146.32|144.52|146.37|144.57|145.6|143.8|391
1632942600000|2021-09-29 19:10:00|146.31|144.51|146.17|144.37|146.34|144.54|145.86|144.06|402
1632942900000|2021-09-29 19:15:00|146.14|144.34|146.49|144.69|146.7|144.9|146.07|144.27|448
1632943200000|2021-09-29 19:20:00|146.5|144.7|145.9|144.1|146.54|144.74|145.77|143.97|226
1632943500000|2021-09-29 19:25:00|145.92|144.12|146.25|144.45|146.26|144.46|145.83|144.03|465
1632943800000|2021-09-29 19:30:00|146.21|144.41|146.13|144.33|146.24|144.44|145.9|144.1|268
1632944100000|2021-09-29 19:35:00|146.12|144.32|145.72|143.92|146.23|144.43|145.67|143.87|332
1632944400000|2021-09-29 19:40:00|145.71|143.91|145.83|144.03|145.86|144.06|145.58|143.78|410
1632944700000|2021-09-29 19:45:00|145.9|144.1|146|144.2|146.13|144.33|145.68|143.88|365
1632945000000|2021-09-29 19:50:00|145.99|144.19|145.59|143.79|145.99|144.19|145.51|143.71|412
1632945300000|2021-09-29 19:55:00|145.62|143.82|145.55|143.75|145.62|143.82|145.32|143.52|312
1632945600000|2021-09-29 20:00:00|145.6|143.8|145.31|143.51|145.6|143.8|145.14|143.34|416
1632945900000|2021-09-29 20:05:00|145.32|143.52|144.69|142.89|145.33|143.53|144.55|142.75|540
1632946200000|2021-09-29 20:10:00|144.7|142.9|144.01|142.21|144.93|143.13|144.01|142.21|589
1632946500000|2021-09-29 20:15:00|144|142.2|144.26|142.46|144.27|142.47|143.59|141.79|623
1632946800000|2021-09-29 20:20:00|144.25|142.45|144.7|142.9|144.86|143.06|144.11|142.31|570
1632947100000|2021-09-29 20:25:00|144.66|142.86|143.85|142.05|144.69|142.89|143.79|141.99|573
1632947400000|2021-09-29 20:30:00|143.84|142.04|144.03|142.23|144.43|142.63|143.69|141.89|526
1632947700000|2021-09-29 20:35:00|144.04|142.24|143.93|142.13|144.36|142.56|143.91|142.11|403
1632948000000|2021-09-29 20:40:00|143.92|142.12|143.92|142.12|144.25|142.45|143.65|141.85|458
1632948300000|2021-09-29 20:45:00|143.91|142.11|143.81|142.01|143.95|142.15|143.6|141.8|365
1632948600000|2021-09-29 20:50:00|143.79|141.99|143.89|142.09|143.94|142.14|143.54|141.74|312
1632948900000|2021-09-29 20:55:00|143.9|142.1|144.33|142.53|144.43|142.63|143.81|142.01|472
1632949200000|2021-09-29 21:00:00|144.32|142.52|144.63|142.83|144.8|143|144.11|142.31|331
1632949500000|2021-09-29 21:05:00|144.62|142.82|144.39|142.59|144.63|142.83|144.22|142.42|321
1632949800000|2021-09-29 21:10:00|144.38|142.58|143.92|142.12|144.49|142.69|143.91|142.11|337
1632950100000|2021-09-29 21:15:00|143.93|142.13|144.43|142.63|144.43|142.63|143.85|142.05|314
1632950400000|2021-09-29 21:20:00|144.42|142.62|144.34|142.54|144.54|142.74|144.33|142.53|260
1632950700000|2021-09-29 21:25:00|144.33|142.53|144.43|142.63|144.47|142.67|144.33|142.53|183
1632951000000|2021-09-29 21:30:00|144.45|142.65|144.65|142.85|144.66|142.86|144.42|142.62|154
1632951300000|2021-09-29 21:35:00|144.67|142.87|144.71|142.91|144.71|142.91|144.52|142.72|178
1632951600000|2021-09-29 21:40:00|144.7|142.9|144.69|142.89|144.74|142.94|144.66|142.86|218
1632951900000|2021-09-29 21:45:00|144.7|142.9|144.96|143.16|144.98|143.18|144.68|142.88|370
1632952200000|2021-09-29 21:50:00|144.95|143.15|144.79|142.99|144.96|143.16|144.77|142.97|270
1632952500000|2021-09-29 21:55:00|144.78|142.98|145.01|143.21|145.12|143.32|144.71|142.91|294
1632952800000|2021-09-29 22:00:00|145.02|143.22|144.82|143.02|145.04|143.24|144.74|142.94|315
1632953100000|2021-09-29 22:05:00|144.81|143.01|144.42|142.62|144.82|143.02|144.42|142.62|240
1632953400000|2021-09-29 22:10:00|144.43|142.63|144.55|142.75|144.74|142.94|144.27|142.47|357
1632953700000|2021-09-29 22:15:00|144.54|142.74|144.52|142.72|144.73|142.93|144.44|142.64|262
1632954000000|2021-09-29 22:20:00|144.53|142.73|144.32|142.52|144.56|142.76|144.11|142.31|297
1632954300000|2021-09-29 22:25:00|144.35|142.55|144.34|142.54|144.43|142.63|144.11|142.31|288
1632954600000|2021-09-29 22:30:00|144.36|142.56|144.84|143.04|144.87|143.07|144.31|142.51|338
1632954900000|2021-09-29 22:35:00|144.83|143.03|144.64|142.84|144.85|143.05|144.54|142.74|346
1632955200000|2021-09-29 22:40:00|144.65|142.85|145.04|143.24|145.31|143.51|144.61|142.81|471
1632955500000|2021-09-29 22:45:00|145.03|143.23|145.05|143.25|145.07|143.27|144.73|142.93|411
1632955800000|2021-09-29 22:50:00|145.04|143.24|145.14|143.34|145.26|143.46|144.81|143.01|427
1632956100000|2021-09-29 22:55:00|145.12|143.32|144.88|143.08|145.16|143.36|144.86|143.06|304
1632956400000|2021-09-29 23:00:00|144.89|143.09|144.81|143.01|144.91|143.11|144.75|142.95|294
1632956700000|2021-09-29 23:05:00|144.79|142.99|145.26|143.46|145.28|143.48|144.78|142.98|280
1632957000000|2021-09-29 23:10:00|145.27|143.47|145.06|143.26|145.4|143.6|144.94|143.14|260
1632957300000|2021-09-29 23:15:00|145.07|143.27|144.84|143.04|145.07|143.27|144.74|142.94|334
1632957600000|2021-09-29 23:20:00|144.85|143.05|145.25|143.45|145.25|143.45|144.81|143.01|289
1632957900000|2021-09-29 23:25:00|145.24|143.44|145.07|143.27|145.26|143.46|144.93|143.13|280
1632958200000|2021-09-29 23:30:00|145.04|143.24|145.03|143.23|145.28|143.48|144.95|143.15|303
1632958500000|2021-09-29 23:35:00|145.04|143.24|145.36|143.56|145.77|143.97|144.93|143.13|375
1632958800000|2021-09-29 23:40:00|145.37|143.57|145.68|143.88|145.68|143.88|145.19|143.39|370
1632959100000|2021-09-29 23:45:00|145.67|143.87|145.48|143.68|145.68|143.88|145.34|143.54|361
1632959400000|2021-09-29 23:50:00|145.52|143.72|145.78|143.98|145.81|144.01|145.42|143.62|324
1632959700000|2021-09-29 23:55:00|145.77|143.97|145.67|143.87|145.84|144.04|145.54|143.74|331
1632960000000|2021-09-30 00:00:00|145.68|143.88|145.15|143.35|145.68|143.88|145.1|143.3|419
1632960300000|2021-09-30 00:05:00|145.16|143.36|145.16|143.36|145.32|143.52|144.81|143.01|404
1632960600000|2021-09-30 00:10:00|145.15|143.35|145.45|143.65|145.46|143.66|145.02|143.22|243
1632960900000|2021-09-30 00:15:00|145.43|143.63|146.34|144.54|146.49|144.69|145.42|143.62|582
1632961200000|2021-09-30 00:20:00|146.35|144.55|146.34|144.54|146.36|144.56|145.97|144.17|421
1632961500000|2021-09-30 00:25:00|146.33|144.53|146.33|144.53|146.4|144.6|146.19|144.39|357
1632961800000|2021-09-30 00:30:00|146.32|144.52|146.14|144.34|146.56|144.76|145.97|144.17|346
1632962100000|2021-09-30 00:35:00|146.15|144.35|146.28|144.48|146.37|144.57|146.02|144.22|244
1632962400000|2021-09-30 00:40:00|146.27|144.47|147.15|145.35|147.53|145.73|146.12|144.32|541
1632962700000|2021-09-30 00:45:00|147.14|145.34|147.53|145.73|147.75|145.95|147.12|145.32|569
1632963000000|2021-09-30 00:50:00|147.54|145.74|147.83|146.03|147.87|146.07|147.53|145.73|464
1632963300000|2021-09-30 00:55:00|147.86|146.06|147.87|146.07|148.04|146.24|147.67|145.87|447
1632963600000|2021-09-30 01:00:00|147.89|146.09|147.68|145.88|148.04|146.24|147.51|145.71|396
1632963900000|2021-09-30 01:05:00|147.67|145.87|147.95|146.15|148.04|146.24|147.46|145.66|425
1632964200000|2021-09-30 01:10:00|147.94|146.14|148.74|146.94|149.27|147.47|147.89|146.09|705
1632964500000|2021-09-30 01:15:00|148.75|146.95|149.16|147.36|149.66|147.86|148.74|146.94|703
1632964800000|2021-09-30 01:20:00|149.13|147.33|148.83|147.03|149.41|147.61|148.55|146.75|593
1632965100000|2021-09-30 01:25:00|148.8|147|148.85|147.05|148.96|147.16|148.4|146.6|547
1632965400000|2021-09-30 01:30:00|148.84|147.04|149.04|147.24|149.21|147.41|148.76|146.96|525
1632965700000|2021-09-30 01:35:00|149.05|147.25|148.97|147.17|149.23|147.43|148.64|146.84|512
1632966000000|2021-09-30 01:40:00|149|147.2|148.64|146.84|149.18|147.38|148.55|146.75|347
1632966300000|2021-09-30 01:45:00|148.65|146.85|148.95|147.15|149.04|147.24|148.65|146.85|399
1632966600000|2021-09-30 01:50:00|148.94|147.14|148.68|146.88|148.95|147.15|148.64|146.84|405
1632966900000|2021-09-30 01:55:00|148.7|146.9|148.92|147.12|149.05|147.25|148.7|146.9|369
1632967200000|2021-09-30 02:00:00|148.94|147.14|148.93|147.13|149.23|147.43|148.81|147.01|420
1632967500000|2021-09-30 02:05:00|148.92|147.12|149.05|147.25|149.26|147.46|148.9|147.1|433
1632967800000|2021-09-30 02:10:00|149.06|147.26|149.01|147.21|149.21|147.41|149.01|147.21|310
1632968100000|2021-09-30 02:15:00|149.03|147.23|149.27|147.47|149.41|147.61|148.99|147.19|376
1632968400000|2021-09-30 02:20:00|149.26|147.46|149.75|147.95|149.85|148.05|149.23|147.43|492
1632968700000|2021-09-30 02:25:00|149.74|147.94|149.75|147.95|149.87|148.07|149.64|147.84|341
1632969000000|2021-09-30 02:30:00|149.74|147.94|150.14|148.34|150.26|148.46|149.67|147.87|495
1632969300000|2021-09-30 02:35:00|150.15|148.35|150.1|148.3|150.29|148.49|150.04|148.24|293
1632969600000|2021-09-30 02:40:00|150.11|148.31|150.21|148.41|150.4|148.6|150.06|148.26|378
1632969900000|2021-09-30 02:45:00|150.2|148.4|150.05|148.25|150.38|148.58|150.04|148.24|338
1632970200000|2021-09-30 02:50:00|150.04|148.24|150.39|148.59|150.47|148.67|150.02|148.22|374
1632970500000|2021-09-30 02:55:00|150.38|148.58|151.24|149.44|151.34|149.54|150.38|148.58|548
1632970800000|2021-09-30 03:00:00|151.23|149.43|150.55|148.75|151.39|149.59|150.43|148.63|589
1632971100000|2021-09-30 03:05:00|150.56|148.76|150.58|148.78|150.76|148.96|150.53|148.73|320
1632971400000|2021-09-30 03:10:00|150.6|148.8|150.59|148.79|150.69|148.89|150.24|148.44|389
1632971700000|2021-09-30 03:15:00|150.63|148.83|150.64|148.84|150.67|148.87|150.3|148.5|375
1632972000000|2021-09-30 03:20:00|150.63|148.83|150.55|148.75|150.67|148.87|150.51|148.71|276
1632972300000|2021-09-30 03:25:00|150.56|148.76|150.44|148.64|150.66|148.86|150.35|148.55|302
1632972600000|2021-09-30 03:30:00|150.43|148.63|150.33|148.53|150.48|148.68|150.23|148.43|287
1632972900000|2021-09-30 03:35:00|150.28|148.48|150.65|148.85|150.84|149.04|150.25|148.45|248
1632973200000|2021-09-30 03:40:00|150.64|148.84|150.91|149.11|151.21|149.41|150.62|148.82|518
1632973500000|2021-09-30 03:45:00|150.9|149.1|151.08|149.28|151.09|149.29|150.63|148.83|410
1632973800000|2021-09-30 03:50:00|151.09|149.29|151.17|149.37|151.38|149.58|151.04|149.24|423
1632974100000|2021-09-30 03:55:00|151.18|149.38|151.57|149.77|151.87|150.07|151.17|149.37|563
1632974400000|2021-09-30 04:00:00|151.59|149.79|151.9|150.1|152.28|150.48|151.59|149.79|628
1632974700000|2021-09-30 04:05:00|151.91|150.11|152.01|150.21|152.02|150.22|151.66|149.86|573
1632975000000|2021-09-30 04:10:00|152.02|150.22|151.8|150|152.32|150.52|151.71|149.91|497
1632975300000|2021-09-30 04:15:00|151.81|150.01|151.76|149.96|152|150.2|151.75|149.95|455
1632975600000|2021-09-30 04:20:00|151.77|149.97|152.2|150.4|152.49|150.69|151.75|149.95|328
1632975900000|2021-09-30 04:25:00|152.19|150.39|152.18|150.38|152.27|150.47|152.01|150.21|356
1632976200000|2021-09-30 04:30:00|152.19|150.39|152.31|150.51|152.4|150.6|152.12|150.32|356
1632976500000|2021-09-30 04:35:00|152.3|150.5|152.91|151.11|152.98|151.18|152.29|150.49|334
1632976800000|2021-09-30 04:40:00|152.9|151.1|152.8|151|152.94|151.14|152.45|150.65|386
1632977100000|2021-09-30 04:45:00|152.79|150.99|152.12|150.32|152.94|151.14|152.08|150.28|409
1632977400000|2021-09-30 04:50:00|152.11|150.31|152.25|150.45|152.37|150.57|152.08|150.28|366
1632977700000|2021-09-30 04:55:00|152.26|150.46|152.39|150.59|152.59|150.79|152.16|150.36|353
1632978000000|2021-09-30 05:00:00|152.41|150.61|152.36|150.56|152.76|150.96|152.33|150.53|423
1632978300000|2021-09-30 05:05:00|152.35|150.55|152.29|150.49|152.52|150.72|152.28|150.48|325
1632978600000|2021-09-30 05:10:00|152.3|150.5|152.3|150.5|152.46|150.66|152.25|150.45|305
1632978900000|2021-09-30 05:15:00|152.29|150.49|152.18|150.38|152.52|150.72|152.17|150.37|312
1632979200000|2021-09-30 05:20:00|152.17|150.37|151.97|150.17|152.21|150.41|151.87|150.07|255
1632979500000|2021-09-30 05:25:00|151.96|150.16|151.83|150.03|151.98|150.18|151.83|150.03|320
1632979800000|2021-09-30 05:30:00|151.84|150.04|151.97|150.17|152.09|150.29|151.84|150.04|254
1632980100000|2021-09-30 05:35:00|151.96|150.16|151.97|150.17|152.41|150.61|151.95|150.15|307
1632980400000|2021-09-30 05:40:00|151.96|150.16|151.97|150.17|152.19|150.39|151.95|150.15|236
1632980700000|2021-09-30 05:45:00|152|150.2|152.26|150.46|152.42|150.62|151.97|150.17|301
1632981000000|2021-09-30 05:50:00|152.25|150.45|152.17|150.37|152.3|150.5|151.88|150.08|378
1632981300000|2021-09-30 05:55:00|152.16|150.36|152.06|150.26|152.26|150.46|151.98|150.18|315
1632981600000|2021-09-30 06:00:00|152.07|150.27|152.48|150.68|152.69|150.89|152.07|150.27|370
1632981900000|2021-09-30 06:05:00|152.49|150.69|152.76|150.96|152.77|150.97|152.47|150.67|233
1632982200000|2021-09-30 06:10:00|152.75|150.95|152.65|150.85|152.76|150.96|152.54|150.74|220
1632982500000|2021-09-30 06:15:00|152.66|150.86|152.85|151.05|153.07|151.27|152.66|150.86|337
1632982800000|2021-09-30 06:20:00|152.84|151.04|152.96|151.16|153.07|151.27|152.75|150.95|293
1632983100000|2021-09-30 06:25:00|152.95|151.15|152.97|151.17|153.2|151.4|152.95|151.15|313
1632983400000|2021-09-30 06:30:00|152.96|151.16|153.06|151.26|153.16|151.36|152.95|151.15|263
1632983700000|2021-09-30 06:35:00|153.05|151.25|152.94|151.14|153.05|151.25|152.92|151.12|253
1632984000000|2021-09-30 06:40:00|152.93|151.13|153.08|151.28|153.14|151.34|152.72|150.92|331
1632984300000|2021-09-30 06:45:00|153.07|151.27|152.98|151.18|153.16|151.36|152.97|151.17|328
1632984600000|2021-09-30 06:50:00|152.99|151.19|153.11|151.31|153.2|151.4|152.99|151.19|289
1632984900000|2021-09-30 06:55:00|153.1|151.3|152.53|150.73|153.18|151.38|152.48|150.68|436
1632985200000|2021-09-30 07:00:00|152.51|150.71|152.16|150.36|152.8|151|152.07|150.27|325
1632985500000|2021-09-30 07:05:00|152.15|150.35|152.07|150.27|152.29|150.49|151.96|150.16|383
1632985800000|2021-09-30 07:10:00|152.08|150.28|151.64|149.84|152.08|150.28|151.63|149.83|427
1632986100000|2021-09-30 07:15:00|151.63|149.83|151.88|150.08|151.96|150.16|151.63|149.83|306
1632986400000|2021-09-30 07:20:00|151.87|150.07|152.14|150.34|152.27|150.47|151.87|150.07|326
1632986700000|2021-09-30 07:25:00|152.15|150.35|151.97|150.17|152.16|150.36|151.86|150.06|286
1632987000000|2021-09-30 07:30:00|151.98|150.18|151.96|150.16|152.3|150.5|151.95|150.15|234
1632987300000|2021-09-30 07:35:00|152|150.2|151.89|150.09|152.27|150.47|151.86|150.06|281
1632987600000|2021-09-30 07:40:00|151.88|150.08|151.86|150.06|152.06|150.26|151.85|150.05|109
1632987900000|2021-09-30 07:45:00|151.85|150.05|151.96|150.16|151.99|150.19|151.82|150.02|146
1632988200000|2021-09-30 07:50:00|151.97|150.17|151.84|150.04|152|150.2|151.74|149.94|179
1632988500000|2021-09-30 07:55:00|151.85|150.05|151.66|149.86|151.88|150.08|151.63|149.83|191
1632988800000|2021-09-30 08:00:00|151.64|149.84|151.86|150.06|152.18|150.38|151.49|149.69|308
1632989100000|2021-09-30 08:05:00|151.87|150.07|151.54|149.74|152.06|150.26|151.45|149.65|350
1632989400000|2021-09-30 08:10:00|151.55|149.75|151.26|149.46|151.67|149.87|151.15|149.35|255
1632989700000|2021-09-30 08:15:00|151.27|149.47|150.77|148.97|151.27|149.47|150.67|148.87|358
1632990000000|2021-09-30 08:20:00|150.78|148.98|151.04|149.24|151.17|149.37|150.68|148.88|291
1632990300000|2021-09-30 08:25:00|151.05|149.25|150.97|149.17|151.18|149.38|150.86|149.06|215
1632990600000|2021-09-30 08:30:00|150.96|149.16|150.87|149.07|151.09|149.29|150.79|148.99|284
1632990900000|2021-09-30 08:35:00|150.86|149.06|150.46|148.66|150.86|149.06|150.18|148.38|345
1632991200000|2021-09-30 08:40:00|150.45|148.65|150.58|148.78|150.78|148.98|150.39|148.59|296
1632991500000|2021-09-30 08:45:00|150.6|148.8|150.34|148.54|150.7|148.9|150.34|148.54|190
1632991800000|2021-09-30 08:50:00|150.32|148.52|150.47|148.67|150.6|148.8|150.26|148.46|208
1632992100000|2021-09-30 08:55:00|150.49|148.69|150.95|149.15|151.06|149.26|150.47|148.67|364
1632992400000|2021-09-30 09:00:00|150.94|149.14|151.26|149.46|151.46|149.66|150.94|149.14|284
1632992700000|2021-09-30 09:05:00|151.25|149.45|151.05|149.25|151.34|149.54|151.05|149.25|142
1632993000000|2021-09-30 09:10:00|151.06|149.26|151.57|149.77|151.66|149.86|151.06|149.26|224
1632993300000|2021-09-30 09:15:00|151.58|149.78|151.59|149.79|151.77|149.97|151.44|149.64|257
1632993600000|2021-09-30 09:20:00|151.56|149.76|151.42|149.62|151.68|149.88|151.36|149.56|166
1632993900000|2021-09-30 09:25:00|151.39|149.59|151.44|149.64|151.46|149.66|151.26|149.46|162
1632994200000|2021-09-30 09:30:00|151.43|149.63|151.05|149.25|151.44|149.64|151.05|149.25|133
1632994500000|2021-09-30 09:35:00|151.04|149.24|150.67|148.87|151.07|149.27|150.6|148.8|178
1632994800000|2021-09-30 09:40:00|150.68|148.88|150.97|149.17|151.06|149.26|150.67|148.87|159
1632995100000|2021-09-30 09:45:00|150.93|149.13|150.86|149.06|150.93|149.13|150.55|148.75|304
1632995400000|2021-09-30 09:50:00|150.85|149.05|150.88|149.08|150.99|149.19|150.77|148.97|208
1632995700000|2021-09-30 09:55:00|150.89|149.09|151.16|149.36|151.5|149.7|150.89|149.09|245
1632996000000|2021-09-30 10:00:00|151.17|149.37|151.63|149.83|151.75|149.95|151.07|149.27|161
1632996300000|2021-09-30 10:05:00|151.64|149.84|151.68|149.88|151.8|150|151.63|149.83|215
1632996600000|2021-09-30 10:10:00|151.65|149.85|151.9|150.1|151.91|150.11|151.58|149.78|343
1632996900000|2021-09-30 10:15:00|151.89|150.09|152.05|150.25|152.23|150.43|151.87|150.07|293
1632997200000|2021-09-30 10:20:00|152.06|150.26|151.54|149.74|152.06|150.26|151.54|149.74|245
1632997500000|2021-09-30 10:25:00|151.55|149.75|151.42|149.62|151.57|149.77|151.25|149.45|263
1632997800000|2021-09-30 10:30:00|151.43|149.63|151.09|149.29|151.46|149.66|150.81|149.01|296
1632998100000|2021-09-30 10:35:00|151.1|149.3|151.15|149.35|151.18|149.38|150.88|149.08|334
1632998400000|2021-09-30 10:40:00|151.14|149.34|151.19|149.39|151.27|149.47|151.08|149.28|372
1632998700000|2021-09-30 10:45:00|151.2|149.4|151.4|149.6|151.48|149.68|151.18|149.38|274
1632999000000|2021-09-30 10:50:00|151.39|149.59|151.17|149.37|151.56|149.76|151.04|149.24|312
1632999300000|2021-09-30 10:55:00|151.18|149.38|150.87|149.07|151.28|149.48|150.6|148.8|367
1632999600000|2021-09-30 11:00:00|150.88|149.08|151.24|149.44|151.35|149.55|150.75|148.95|397
1632999900000|2021-09-30 11:05:00|151.25|149.45|150.91|149.11|151.36|149.56|150.77|148.97|363
1633000200000|2021-09-30 11:10:00|150.9|149.1|151.58|149.78|151.67|149.87|150.78|148.98|409
1633000500000|2021-09-30 11:15:00|151.59|149.79|151.69|149.89|151.75|149.95|151.45|149.65|357
1633000800000|2021-09-30 11:20:00|151.7|149.9|151.91|150.11|152.01|150.21|151.66|149.86|345
1633001100000|2021-09-30 11:25:00|151.89|150.09|151.59|149.79|151.92|150.12|151.47|149.67|234
1633001400000|2021-09-30 11:30:00|151.6|149.8|151.76|149.96|151.82|150.02|151.58|149.78|199
1633001700000|2021-09-30 11:35:00|151.75|149.95|151.36|149.56|151.75|149.95|151.25|149.45|262
1633002000000|2021-09-30 11:40:00|151.35|149.55|151.18|149.38|151.35|149.55|150.98|149.18|293
1633002300000|2021-09-30 11:45:00|151.17|149.37|151.46|149.66|151.5|149.7|151.07|149.27|284
1633002600000|2021-09-30 11:50:00|151.45|149.65|151.57|149.77|151.62|149.82|151.36|149.56|297
1633002900000|2021-09-30 11:55:00|151.56|149.76|151.66|149.86|151.68|149.88|151.4|149.6|251
1633003200000|2021-09-30 12:00:00|151.65|149.85|151.96|150.16|152.07|150.27|151.65|149.85|387
1633003500000|2021-09-30 12:05:00|151.95|150.15|153.37|151.57|153.46|151.66|151.95|150.15|504
1633003800000|2021-09-30 12:10:00|153.34|151.54|152.75|150.95|153.34|151.54|152.72|150.92|391
1633004100000|2021-09-30 12:15:00|152.76|150.96|152.86|151.06|153.05|151.25|152.75|150.95|300
1633004400000|2021-09-30 12:20:00|152.87|151.07|152.52|150.72|153|151.2|152.51|150.71|375
1633004700000|2021-09-30 12:25:00|152.53|150.73|152.45|150.65|152.7|150.9|152.37|150.57|376
1633005000000|2021-09-30 12:30:00|152.46|150.66|152.77|150.97|152.96|151.16|152.44|150.64|301
1633005300000|2021-09-30 12:35:00|152.78|150.98|152.96|151.16|152.97|151.17|152.6|150.8|404
1633005600000|2021-09-30 12:40:00|152.97|151.17|153.93|152.13|154.13|152.33|152.83|151.03|521
1633005900000|2021-09-30 12:45:00|153.94|152.14|152.85|151.05|154.17|152.37|152.47|150.67|675
1633006200000|2021-09-30 12:50:00|152.86|151.06|153.14|151.34|153.2|151.4|152.72|150.92|435
1633006500000|2021-09-30 12:55:00|153.15|151.35|152.78|150.98|153.16|151.36|152.56|150.76|373
1633006800000|2021-09-30 13:00:00|152.82|151.02|152.35|150.55|152.86|151.06|152.35|150.55|416
1633007100000|2021-09-30 13:05:00|152.36|150.56|152.55|150.75|152.7|150.9|152.02|150.22|449
1633007400000|2021-09-30 13:10:00|152.56|150.76|153.17|151.37|153.29|151.49|152.55|150.75|438
1633007700000|2021-09-30 13:15:00|153.18|151.38|153.34|151.54|153.5|151.7|153.05|151.25|333
1633008000000|2021-09-30 13:20:00|153.33|151.53|155.16|153.36|155.38|153.58|153.33|151.53|552
1633008300000|2021-09-30 13:25:00|155.15|153.35|154.36|152.56|155.19|153.39|154.35|152.55|323
1633008600000|2021-09-30 13:30:00|154.44|152.64|154.4|152.6|154.68|152.88|154.23|152.43|408
1633008900000|2021-09-30 13:35:00|154.39|152.59|153.56|151.76|154.47|152.67|153.45|151.65|399
1633009200000|2021-09-30 13:40:00|153.55|151.75|153.17|151.37|153.56|151.76|153.04|151.24|619
1633009500000|2021-09-30 13:45:00|153.16|151.36|153.41|151.61|153.58|151.78|153.16|151.36|532
1633009800000|2021-09-30 13:50:00|153.42|151.62|153.76|151.96|154.08|152.28|153.42|151.62|458
1633010100000|2021-09-30 13:55:00|153.77|151.97|153.29|151.49|153.81|152.01|153.29|151.49|471
1633010400000|2021-09-30 14:00:00|153.3|151.5|152.95|151.15|153.32|151.52|152.81|151.01|505
1633010700000|2021-09-30 14:05:00|152.97|151.17|152.48|150.68|153.06|151.26|152.19|150.39|539
1633011000000|2021-09-30 14:10:00|152.49|150.69|152.85|151.05|152.98|151.18|152.44|150.64|519
1633011300000|2021-09-30 14:15:00|152.86|151.06|153.61|151.81|153.66|151.86|152.84|151.04|534
1633011600000|2021-09-30 14:20:00|153.62|151.82|152.86|151.06|153.63|151.83|152.84|151.04|500
1633011900000|2021-09-30 14:25:00|152.85|151.05|153.12|151.32|153.26|151.46|152.84|151.04|359
1633012200000|2021-09-30 14:30:00|153.11|151.31|153.24|151.44|153.27|151.47|152.85|151.05|379
1633012500000|2021-09-30 14:35:00|153.25|151.45|153.15|151.35|153.37|151.57|153.1|151.3|347
1633012800000|2021-09-30 14:40:00|153.16|151.36|153.18|151.38|153.2|151.4|152.63|150.83|407
1633013100000|2021-09-30 14:45:00|153.19|151.39|153.59|151.79|153.6|151.8|153.18|151.38|348
1633013400000|2021-09-30 14:50:00|153.58|151.78|153.15|151.35|153.62|151.82|153.14|151.34|387
1633013700000|2021-09-30 14:55:00|153.16|151.36|153.17|151.37|153.18|151.38|152.74|150.94|438
1633014000000|2021-09-30 15:00:00|153.19|151.39|153.05|151.25|153.25|151.45|152.82|151.02|323
1633014300000|2021-09-30 15:05:00|153.06|151.26|153.96|152.16|153.99|152.19|153.04|151.24|428
1633014600000|2021-09-30 15:10:00|153.92|152.12|153.86|152.06|154|152.2|153.57|151.77|485
1633014900000|2021-09-30 15:15:00|153.87|152.07|154.05|152.25|154.16|152.36|153.73|151.93|384
1633015200000|2021-09-30 15:20:00|154.04|152.24|154.17|152.37|154.27|152.47|153.84|152.04|346
1633015500000|2021-09-30 15:25:00|154.18|152.38|154.27|152.47|154.48|152.68|154.06|152.26|365
1633015800000|2021-09-30 15:30:00|154.26|152.46|153.74|151.94|154.26|152.46|153.74|151.94|398
1633016100000|2021-09-30 15:35:00|153.75|151.95|153.65|151.85|153.99|152.19|153.54|151.74|424
1633016400000|2021-09-30 15:40:00|153.63|151.83|153.65|151.85|153.66|151.86|153.31|151.51|410
1633016700000|2021-09-30 15:45:00|153.66|151.86|153.35|151.55|153.68|151.88|153.23|151.43|386
1633017000000|2021-09-30 15:50:00|153.36|151.56|153.24|151.44|153.38|151.58|152.93|151.13|373
1633017300000|2021-09-30 15:55:00|153.26|151.46|153.44|151.64|153.47|151.67|153.05|151.25|318
1633017600000|2021-09-30 16:00:00|153.45|151.65|153.44|151.64|153.75|151.95|153.07|151.27|457
1633017900000|2021-09-30 16:05:00|153.42|151.62|152.93|151.13|153.48|151.68|152.93|151.13|348
1633018200000|2021-09-30 16:10:00|152.94|151.14|152.73|150.93|152.96|151.16|152.55|150.75|531
1633018500000|2021-09-30 16:15:00|152.74|150.94|153.15|151.35|153.15|151.35|152.65|150.85|321
1633018800000|2021-09-30 16:20:00|153.17|151.37|152.73|150.93|153.18|151.38|152.72|150.92|305
1633019100000|2021-09-30 16:25:00|152.74|150.94|152.52|150.72|152.86|151.06|152.51|150.71|358
1633019400000|2021-09-30 16:30:00|152.55|150.75|152.54|150.74|152.56|150.76|152.11|150.31|472
1633019700000|2021-09-30 16:35:00|152.53|150.73|152.45|150.65|152.72|150.92|152.35|150.55|345
1633020000000|2021-09-30 16:40:00|152.44|150.64|152.43|150.63|152.51|150.71|152.27|150.47|321
1633020300000|2021-09-30 16:45:00|152.42|150.62|152.66|150.86|152.68|150.88|152.36|150.56|258
1633020600000|2021-09-30 16:50:00|152.67|150.87|152.65|150.85|152.88|151.08|152.55|150.75|270
1633020900000|2021-09-30 16:55:00|152.66|150.86|152.74|150.94|152.74|150.94|152.46|150.66|298
1633021200000|2021-09-30 17:00:00|152.73|150.93|153.46|151.66|153.47|151.67|152.69|150.89|389
1633021500000|2021-09-30 17:05:00|153.45|151.65|153.32|151.52|153.52|151.72|152.93|151.13|512
1633021800000|2021-09-30 17:10:00|153.34|151.54|153.44|151.64|153.64|151.84|153.21|151.41|354
1633022100000|2021-09-30 17:15:00|153.45|151.65|152.85|151.05|153.46|151.66|152.75|150.95|408
1633022400000|2021-09-30 17:20:00|152.84|151.04|152.77|150.97|152.98|151.18|152.73|150.93|195
1633022700000|2021-09-30 17:25:00|152.81|151.01|152.44|150.64|152.85|151.05|152.35|150.55|325
1633023000000|2021-09-30 17:30:00|152.43|150.63|152.65|150.85|152.72|150.92|152.15|150.35|346
1633023300000|2021-09-30 17:35:00|152.64|150.84|152.78|150.98|152.89|151.09|152.44|150.64|385
1633023600000|2021-09-30 17:40:00|152.82|151.02|152.8|151|153.07|151.27|152.59|150.79|388
1633023900000|2021-09-30 17:45:00|152.79|150.99|152.85|151.05|153.01|151.21|152.79|150.99|259
1633024200000|2021-09-30 17:50:00|152.92|151.12|153.05|151.25|153.05|151.25|152.62|150.82|331
1633024500000|2021-09-30 17:55:00|153.06|151.26|152.84|151.04|153.07|151.27|152.75|150.95|326
1633024800000|2021-09-30 18:00:00|152.85|151.05|152.94|151.14|153.07|151.27|152.72|150.92|265
1633025100000|2021-09-30 18:05:00|152.93|151.13|153.1|151.3|153.15|151.35|152.72|150.92|363
1633025400000|2021-09-30 18:10:00|153.11|151.31|153.09|151.29|153.26|151.46|152.92|151.12|361
1633025700000|2021-09-30 18:15:00|153.08|151.28|152.85|151.05|153.09|151.29|152.83|151.03|305
1633026000000|2021-09-30 18:20:00|152.83|151.03|152.76|150.96|152.96|151.16|152.74|150.94|300
1633026300000|2021-09-30 18:25:00|152.77|150.97|153.13|151.33|153.25|151.45|152.75|150.95|336
1633026600000|2021-09-30 18:30:00|153.12|151.32|153.32|151.52|153.45|151.65|153.09|151.29|401
1633026900000|2021-09-30 18:35:00|153.33|151.53|153.34|151.54|153.41|151.61|153.03|151.23|417
1633027200000|2021-09-30 18:40:00|153.33|151.53|154.18|152.38|154.32|152.52|153.29|151.49|665
1633027500000|2021-09-30 18:45:00|154.17|152.37|154.26|152.46|154.43|152.63|153.95|152.15|523
1633027800000|2021-09-30 18:50:00|154.27|152.47|154.46|152.66|154.53|152.73|154.25|152.45|451
1633028100000|2021-09-30 18:55:00|154.47|152.67|154.61|152.81|154.65|152.85|154.43|152.63|287
1633028400000|2021-09-30 19:00:00|154.55|152.75|154.46|152.66|154.85|153.05|154.42|152.62|178
1633028700000|2021-09-30 19:05:00|154.45|152.65|154.31|152.51|154.55|152.75|154.27|152.47|429
1633029000000|2021-09-30 19:10:00|154.3|152.5|154.41|152.61|154.48|152.68|154.27|152.47|271
1633029300000|2021-09-30 19:15:00|154.42|152.62|154.25|152.45|154.54|152.74|154.23|152.43|383
1633029600000|2021-09-30 19:20:00|154.24|152.44|154.08|152.28|154.26|152.46|153.83|152.03|381
1633029900000|2021-09-30 19:25:00|154.07|152.27|153.68|151.88|154.25|152.45|153.66|151.86|318
1633030200000|2021-09-30 19:30:00|153.67|151.87|153.86|152.06|154.06|152.26|153.67|151.87|287
1633030500000|2021-09-30 19:35:00|153.85|152.05|153.65|151.85|153.85|152.05|153.6|151.8|282
1633030800000|2021-09-30 19:40:00|153.66|151.86|153.23|151.43|153.67|151.87|153.12|151.32|395
1633031100000|2021-09-30 19:45:00|153.22|151.42|153.32|151.52|153.35|151.55|152.95|151.15|391
1633031400000|2021-09-30 19:50:00|153.33|151.53|152.92|151.12|153.34|151.54|152.92|151.12|386
1633031700000|2021-09-30 19:55:00|152.93|151.13|152.56|150.76|152.96|151.16|152.55|150.75|416
1633032000000|2021-09-30 20:00:00|152.57|150.77|152.84|151.04|152.87|151.07|152.54|150.74|445
1633032300000|2021-09-30 20:05:00|152.83|151.03|153.17|151.37|153.58|151.78|152.83|151.03|358
1633032600000|2021-09-30 20:10:00|153.18|151.38|152.96|151.16|153.19|151.39|152.95|151.15|233
1633032900000|2021-09-30 20:15:00|152.95|151.15|152.77|150.97|152.98|151.18|152.75|150.95|146
1633033200000|2021-09-30 20:20:00|152.78|150.98|152.64|150.84|152.78|150.98|152.58|150.78|316
1633033500000|2021-09-30 20:25:00|152.62|150.82|152.61|150.81|152.68|150.88|152.45|150.65|297
1633033800000|2021-09-30 20:30:00|152.63|150.83|152.26|150.46|152.63|150.83|152.2|150.4|391
1633034100000|2021-09-30 20:35:00|152.25|150.45|151.99|150.19|152.35|150.55|151.76|149.96|451
1633034400000|2021-09-30 20:40:00|151.98|150.18|151.75|149.95|152.1|150.3|151.56|149.76|506
1633034700000|2021-09-30 20:45:00|151.77|149.97|152.05|150.25|152.07|150.27|151.66|149.86|424
1633035000000|2021-09-30 20:50:00|152.07|150.27|152.2|150.4|152.39|150.59|152.07|150.27|382
1633035300000|2021-09-30 20:55:00|152.19|150.39|152.17|150.37|152.26|150.46|151.95|150.15|284
1633035600000|2021-09-30 21:00:00|152.16|150.36|152.32|150.52|152.34|150.54|152.06|150.26|213
1633035900000|2021-09-30 21:05:00|152.33|150.53|152.4|150.6|152.44|150.64|152.24|150.44|161
1633036200000|2021-09-30 21:10:00|152.41|150.61|152.44|150.64|152.45|150.65|152.32|150.52|130
1633036500000|2021-09-30 21:15:00|152.43|150.63|152.39|150.59|152.54|150.74|152.24|150.44|273
1633036800000|2021-09-30 21:20:00|152.38|150.58|152.34|150.54|152.46|150.66|152.27|150.47|256
1633037100000|2021-09-30 21:25:00|152.35|150.55|152.62|150.82|152.67|150.87|152.3|150.5|231
1633037400000|2021-09-30 21:30:00|152.63|150.83|152.55|150.75|152.64|150.84|152.53|150.73|156
1633037700000|2021-09-30 21:35:00|152.54|150.74|152.77|150.97|152.79|150.99|152.54|150.74|181
1633038000000|2021-09-30 21:40:00|152.76|150.96|152.92|151.12|152.98|151.18|152.74|150.94|237
1633038300000|2021-09-30 21:45:00|152.93|151.13|152.89|151.09|152.94|151.14|152.76|150.96|238
1633038600000|2021-09-30 21:50:00|152.88|151.08|153.19|151.39|153.36|151.56|152.85|151.05|271
1633038900000|2021-09-30 21:55:00|153.2|151.4|153.58|151.78|153.68|151.88|153.14|151.34|318
1633039200000|2021-09-30 22:00:00|153.59|151.79|153.05|151.25|153.68|151.88|153.04|151.24|378
1633039500000|2021-09-30 22:05:00|153.07|151.27|153.31|151.51|153.43|151.63|153.07|151.27|284
1633039800000|2021-09-30 22:10:00|153.32|151.52|153.37|151.57|153.43|151.63|153.16|151.36|226
1633040100000|2021-09-30 22:15:00|153.38|151.58|153.8|152|153.8|152|153.25|151.45|308
1633040400000|2021-09-30 22:20:00|153.75|151.95|153.94|152.14|153.97|152.17|153.68|151.88|330
1633040700000|2021-09-30 22:25:00|153.93|152.13|154.04|152.24|154.19|152.39|153.9|152.1|332
1633041000000|2021-09-30 22:30:00|154.05|152.25|153.57|151.77|154.05|152.25|153.48|151.68|350
1633041300000|2021-09-30 22:35:00|153.58|151.78|154.08|152.28|154.09|152.29|153.41|151.61|382
1633041600000|2021-09-30 22:40:00|154.09|152.29|154.32|152.52|154.46|152.66|153.85|152.05|345
1633041900000|2021-09-30 22:45:00|154.31|152.51|153.77|151.97|154.36|152.56|153.74|151.94|327
1633042200000|2021-09-30 22:50:00|153.79|151.99|153.88|152.08|154.01|152.21|153.77|151.97|268
1633042500000|2021-09-30 22:55:00|153.89|152.09|154.05|152.25|154.08|152.28|153.75|151.95|318
1633042800000|2021-09-30 23:00:00|154.06|152.26|154.27|152.47|154.41|152.61|154.04|152.24|305
1633043100000|2021-09-30 23:05:00|154.28|152.48|153.58|151.78|154.28|152.48|153.58|151.78|321
1633043400000|2021-09-30 23:10:00|153.57|151.77|153.65|151.85|153.77|151.97|153.38|151.58|340
1633043700000|2021-09-30 23:15:00|153.64|151.84|153.19|151.39|153.67|151.87|153.19|151.39|262
1633044000000|2021-09-30 23:20:00|153.18|151.38|153.51|151.71|153.52|151.72|153.16|151.36|323
1633044300000|2021-09-30 23:25:00|153.49|151.69|153.45|151.65|153.6|151.8|153.26|151.46|283
1633044600000|2021-09-30 23:30:00|153.47|151.67|153.77|151.97|153.99|152.19|153.34|151.54|448
1633044900000|2021-09-30 23:35:00|153.78|151.98|153.85|152.05|153.91|152.11|153.66|151.86|323
1633045200000|2021-09-30 23:40:00|153.84|152.04|153.88|152.08|153.99|152.19|153.74|151.94|330
1633045500000|2021-09-30 23:45:00|153.89|152.09|154.09|152.29|154.17|152.37|153.86|152.06|340
1633045800000|2021-09-30 23:50:00|154.08|152.28|153.89|152.09|154.09|152.29|153.87|152.07|353
1633046100000|2021-09-30 23:55:00|153.87|152.07|154.18|152.38|154.3|152.5|153.75|151.95|305
1633046400000|2021-10-01 00:00:00|154.19|152.39|154.56|152.76|154.69|152.89|153.94|152.14|454
1633046700000|2021-10-01 00:05:00|154.57|152.77|153.87|152.07|154.68|152.88|153.65|151.85|497
1633047000000|2021-10-01 00:10:00|153.86|152.06|154.19|152.39|154.35|152.55|153.58|151.78|408
1633047300000|2021-10-01 00:15:00|154.15|152.35|154.34|152.54|154.4|152.6|153.93|152.13|322
1633047600000|2021-10-01 00:20:00|154.35|152.55|154.75|152.95|154.78|152.98|154.35|152.55|300
1633047900000|2021-10-01 00:25:00|154.76|152.96|154.76|152.96|154.84|153.04|154.64|152.84|247
1633048200000|2021-10-01 00:30:00|154.77|152.97|155.14|153.34|155.23|153.43|154.72|152.92|331
1633048500000|2021-10-01 00:35:00|155.16|153.36|155.35|153.55|155.72|153.92|155.03|153.23|492
1633048800000|2021-10-01 00:40:00|155.36|153.56|155.17|153.37|155.54|153.74|155.11|153.31|441
1633049100000|2021-10-01 00:45:00|155.18|153.38|154.86|153.06|155.2|153.4|154.66|152.86|417
1633049400000|2021-10-01 00:50:00|154.87|153.07|154.2|152.4|154.87|153.07|154.2|152.4|343
1633049700000|2021-10-01 00:55:00|154.21|152.41|154.46|152.66|154.71|152.91|154.21|152.41|359
1633050000000|2021-10-01 01:00:00|154.44|152.64|153.92|152.12|154.45|152.65|153.87|152.07|490
1633050300000|2021-10-01 01:05:00|153.9|152.1|153.67|151.87|154.28|152.48|153.55|151.75|420
1633050600000|2021-10-01 01:10:00|153.66|151.86|153.57|151.77|153.79|151.99|153.43|151.63|432
1633050900000|2021-10-01 01:15:00|153.58|151.78|153.77|151.97|153.84|152.04|153.54|151.74|350
1633051200000|2021-10-01 01:20:00|153.78|151.98|153.95|152.15|153.98|152.18|153.77|151.97|274
1633051500000|2021-10-01 01:25:00|153.96|152.16|153.93|152.13|153.98|152.18|153.81|152.01|224
1633051800000|2021-10-01 01:30:00|153.95|152.15|154.15|152.35|154.22|152.42|153.84|152.04|320
1633052100000|2021-10-01 01:35:00|154.14|152.34|154.44|152.64|154.46|152.66|154.14|152.34|264
1633052400000|2021-10-01 01:40:00|154.43|152.63|154.65|152.85|154.76|152.96|154.16|152.36|369
1633052700000|2021-10-01 01:45:00|154.66|152.86|154.68|152.88|154.78|152.98|154.54|152.74|272
1633053000000|2021-10-01 01:50:00|154.67|152.87|154.79|152.99|155.13|153.33|154.43|152.63|353
1633053300000|2021-10-01 01:55:00|154.8|153|154.77|152.97|154.98|153.18|154.65|152.85|306
1633053600000|2021-10-01 02:00:00|154.78|152.98|154.85|153.05|155.09|153.29|154.76|152.96|317
1633053900000|2021-10-01 02:05:00|154.86|153.06|154.76|152.96|154.95|153.15|154.73|152.93|278
1633054200000|2021-10-01 02:10:00|154.74|152.94|154.35|152.55|154.84|153.04|154.32|152.52|297
1633054500000|2021-10-01 02:15:00|154.34|152.54|154.06|152.26|154.36|152.56|153.91|152.11|400
1633054800000|2021-10-01 02:20:00|154.07|152.27|153.85|152.05|154.17|152.37|153.84|152.04|383
1633055100000|2021-10-01 02:25:00|153.86|152.06|153.94|152.14|154.04|152.24|153.85|152.05|301
1633055400000|2021-10-01 02:30:00|153.95|152.15|154.04|152.24|154.14|152.34|153.72|151.92|260
1633055700000|2021-10-01 02:35:00|154.03|152.23|153.44|151.64|154.05|152.25|153.36|151.56|403
1633056000000|2021-10-01 02:40:00|153.43|151.63|153.58|151.78|153.59|151.79|153.15|151.35|334
1633056300000|2021-10-01 02:45:00|153.56|151.76|153.18|151.38|153.56|151.76|153.15|151.35|374
1633056600000|2021-10-01 02:50:00|153.19|151.39|153.18|151.38|153.26|151.46|152.98|151.18|348
1633056900000|2021-10-01 02:55:00|153.19|151.39|153.35|151.55|153.57|151.77|153.15|151.35|308
1633057200000|2021-10-01 03:00:00|153.36|151.56|153.58|151.78|153.73|151.93|153.32|151.52|337
1633057500000|2021-10-01 03:05:00|153.59|151.79|153.73|151.93|153.83|152.03|153.53|151.73|342
1633057800000|2021-10-01 03:10:00|153.74|151.94|153.55|151.75|153.81|152.01|153.51|151.71|283
1633058100000|2021-10-01 03:15:00|153.54|151.74|154.08|152.28|154.21|152.41|153.52|151.72|279
1633058400000|2021-10-01 03:20:00|154.09|152.29|153.98|152.18|154.09|152.29|153.84|152.04|296
1633058700000|2021-10-01 03:25:00|153.97|152.17|153.85|152.05|153.98|152.18|153.62|151.82|242
1633059000000|2021-10-01 03:30:00|153.84|152.04|153.93|152.13|154.07|152.27|153.77|151.97|234
1633059300000|2021-10-01 03:35:00|153.88|152.08|154.07|152.27|154.09|152.29|153.84|152.04|312
1633059600000|2021-10-01 03:40:00|154.06|152.26|154.15|152.35|154.3|152.5|154.05|152.25|302
1633059900000|2021-10-01 03:45:00|154.14|152.34|153.31|151.51|154.36|152.56|152.05|150.25|626
1633060200000|2021-10-01 03:50:00|153.28|151.48|154.3|152.5|155.19|153.39|153.28|151.48|660
1633060500000|2021-10-01 03:55:00|154.29|152.49|154.58|152.78|154.58|152.78|154.06|152.26|375
1633060800000|2021-10-01 04:00:00|154.57|152.77|154.7|152.9|155.19|153.39|154.57|152.77|538
1633061100000|2021-10-01 04:05:00|154.71|152.91|154.9|153.1|154.92|153.12|154.71|152.91|360
1633061400000|2021-10-01 04:10:00|154.89|153.09|155.07|153.27|155.11|153.31|154.85|153.05|347
1633061700000|2021-10-01 04:15:00|155.09|153.29|155|153.2|155.39|153.59|154.85|153.05|335
1633062000000|2021-10-01 04:20:00|155.01|153.21|155.06|153.26|155.17|153.37|154.85|153.05|335
1633062300000|2021-10-01 04:25:00|155.05|153.25|154.83|153.03|155.21|153.41|154.8|153|316
1633062600000|2021-10-01 04:30:00|154.82|153.02|154.59|152.79|154.91|153.11|154.44|152.64|386
1633062900000|2021-10-01 04:35:00|154.57|152.77|154.36|152.56|154.79|152.99|154.32|152.52|356
1633063200000|2021-10-01 04:40:00|154.35|152.55|154.38|152.58|154.57|152.77|154.15|152.35|323
1633063500000|2021-10-01 04:45:00|154.39|152.59|154.17|152.37|154.39|152.59|154.05|152.25|319
1633063800000|2021-10-01 04:50:00|154.18|152.38|154.45|152.65|154.49|152.69|154.14|152.34|317
1633064100000|2021-10-01 04:55:00|154.46|152.66|154.35|152.55|154.7|152.9|154.31|152.51|420
1633064400000|2021-10-01 05:00:00|154.33|152.53|154.26|152.46|154.59|152.79|154.24|152.44|305
1633064700000|2021-10-01 05:05:00|154.25|152.45|154.28|152.48|154.58|152.78|154.23|152.43|285
1633065000000|2021-10-01 05:10:00|154.27|152.47|154.58|152.78|154.61|152.81|154.11|152.31|335
1633065300000|2021-10-01 05:15:00|154.59|152.79|155.05|153.25|155.09|153.29|154.53|152.73|367
1633065600000|2021-10-01 05:20:00|155.06|153.26|154.94|153.14|155.15|153.35|154.82|153.02|447
1633065900000|2021-10-01 05:25:00|154.95|153.15|155.13|153.33|155.25|153.45|154.94|153.14|365
1633066200000|2021-10-01 05:30:00|155.15|153.35|155.31|153.51|155.34|153.54|155.05|153.25|395
1633066500000|2021-10-01 05:35:00|155.3|153.5|155.42|153.62|155.43|153.63|155.22|153.42|434
1633066800000|2021-10-01 05:40:00|155.41|153.61|155.95|154.15|156.25|154.45|155.4|153.6|453
1633067100000|2021-10-01 05:45:00|155.98|154.18|155.95|154.15|156.14|154.34|155.85|154.05|324
1633067400000|2021-10-01 05:50:00|155.94|154.14|155.86|154.06|156.11|154.31|155.73|153.93|346
1633067700000|2021-10-01 05:55:00|155.85|154.05|156.04|154.24|156.08|154.28|155.83|154.03|227
1633068000000|2021-10-01 06:00:00|156.05|154.25|156.48|154.68|156.61|154.81|155.96|154.16|326
1633068300000|2021-10-01 06:05:00|156.47|154.67|156.04|154.24|156.48|154.68|156.03|154.23|306
1633068600000|2021-10-01 06:10:00|155.98|154.18|155.55|153.75|155.98|154.18|155.55|153.75|401
1633068900000|2021-10-01 06:15:00|155.56|153.76|155.54|153.74|155.81|154.01|155.54|153.74|333
1633069200000|2021-10-01 06:20:00|155.55|153.75|155.29|153.49|155.68|153.88|155.19|153.39|385
1633069500000|2021-10-01 06:25:00|155.28|153.48|155.43|153.63|155.48|153.68|155.19|153.39|233
1633069800000|2021-10-01 06:30:00|155.44|153.64|155.3|153.5|155.5|153.7|155.14|153.34|273
1633070100000|2021-10-01 06:35:00|155.29|153.49|155.7|153.9|155.71|153.91|155.29|153.49|297
1633070400000|2021-10-01 06:40:00|155.71|153.91|155.87|154.07|156.12|154.32|155.49|153.69|405
1633070700000|2021-10-01 06:45:00|155.88|154.08|156.17|154.37|156.2|154.4|155.8|154|274
1633071000000|2021-10-01 06:50:00|156.18|154.38|156.14|154.34|156.38|154.58|156.14|154.34|330
1633071300000|2021-10-01 06:55:00|156.15|154.35|156.2|154.4|156.3|154.5|155.97|154.17|350
1633071600000|2021-10-01 07:00:00|156.21|154.41|155.87|154.07|156.39|154.59|155.77|153.97|413
1633071900000|2021-10-01 07:05:00|155.88|154.08|155.67|153.87|155.89|154.09|155.64|153.84|358
1633072200000|2021-10-01 07:10:00|155.66|153.86|155.87|154.07|156|154.2|155.57|153.77|350
1633072500000|2021-10-01 07:15:00|155.86|154.06|157.8|156|158.23|156.43|155.85|154.05|580
1633072800000|2021-10-01 07:20:00|157.77|155.97|158.91|157.11|159.26|157.46|157.56|155.76|753
1633073100000|2021-10-01 07:25:00|158.92|157.12|158.78|156.98|159.23|157.43|158.66|156.86|605
1633073400000|2021-10-01 07:30:00|158.77|156.97|158.71|156.91|158.88|157.08|158.49|156.69|596
1633073700000|2021-10-01 07:35:00|158.7|156.9|159.43|157.63|159.65|157.85|158.59|156.79|614
1633074000000|2021-10-01 07:40:00|159.41|157.61|159.17|157.37|159.82|158.02|159.07|157.27|575
1633074300000|2021-10-01 07:45:00|159.16|157.36|158.97|157.17|159.56|157.76|158.85|157.05|508
1633074600000|2021-10-01 07:50:00|158.98|157.18|159.19|157.39|159.32|157.52|158.97|157.17|422
1633074900000|2021-10-01 07:55:00|159.2|157.4|159.68|157.88|159.72|157.92|159.17|157.37|478
1633075200000|2021-10-01 08:00:00|159.69|157.89|159.91|158.11|160.17|158.37|159.62|157.82|577
1633075500000|2021-10-01 08:05:00|159.9|158.1|160.27|158.47|160.34|158.54|159.81|158.01|548
1633075800000|2021-10-01 08:10:00|160.29|158.49|160.09|158.29|160.68|158.88|160.06|158.26|451
1633076100000|2021-10-01 08:15:00|160.07|158.27|159.77|157.97|160.23|158.43|159.66|157.86|494
1633076400000|2021-10-01 08:20:00|159.78|157.98|159.87|158.07|160|158.2|159.66|157.86|487
1633076700000|2021-10-01 08:25:00|159.88|158.08|159.97|158.17|159.97|158.17|159.7|157.9|330
1633077000000|2021-10-01 08:30:00|159.95|158.15|160.1|158.3|160.21|158.41|159.95|158.15|491
1633077300000|2021-10-01 08:35:00|160.09|158.29|160.01|158.21|160.19|158.39|159.74|157.94|416
1633077600000|2021-10-01 08:40:00|160|158.2|160.35|158.55|160.36|158.56|159.95|158.15|414
1633077900000|2021-10-01 08:45:00|160.31|158.51|160.16|158.36|160.31|158.51|160.05|158.25|331
1633078200000|2021-10-01 08:50:00|160.17|158.37|160.3|158.5|160.31|158.51|160.07|158.27|311
1633078500000|2021-10-01 08:55:00|160.29|158.49|160.57|158.77|160.57|158.77|160.25|158.45|321
1633078800000|2021-10-01 09:00:00|160.56|158.76|160.21|158.41|160.63|158.83|160.08|158.28|350
1633079100000|2021-10-01 09:05:00|160.22|158.42|160.01|158.21|160.38|158.58|159.97|158.17|372
1633079400000|2021-10-01 09:10:00|160.02|158.22|159.71|157.91|160.04|158.24|159.7|157.9|345
1633079700000|2021-10-01 09:15:00|159.72|157.92|159.91|158.11|159.97|158.17|159.69|157.89|263
1633080000000|2021-10-01 09:20:00|159.92|158.12|160.09|158.29|160.31|158.51|159.9|158.1|340
1633080300000|2021-10-01 09:25:00|160.1|158.3|160.09|158.29|160.2|158.4|160.04|158.24|209
1633080600000|2021-10-01 09:30:00|160.1|158.3|159.95|158.15|160.12|158.32|159.88|158.08|230
1633080900000|2021-10-01 09:35:00|159.94|158.14|160.3|158.5|160.38|158.58|159.88|158.08|322
1633081200000|2021-10-01 09:40:00|160.29|158.49|159.99|158.19|160.31|158.51|159.96|158.16|308
1633081500000|2021-10-01 09:45:00|159.98|158.18|159.48|157.68|160.09|158.29|159.4|157.6|362
1633081800000|2021-10-01 09:50:00|159.49|157.69|159.41|157.61|159.62|157.82|159.37|157.57|336
1633082100000|2021-10-01 09:55:00|159.42|157.62|159.47|157.67|159.7|157.9|159.4|157.6|291
1633082400000|2021-10-01 10:00:00|159.48|157.68|159.31|157.51|159.77|157.97|159.2|157.4|417
1633082700000|2021-10-01 10:05:00|159.3|157.5|159.28|157.48|159.46|157.66|159.11|157.31|254
1633083000000|2021-10-01 10:10:00|159.29|157.49|159.18|157.38|159.5|157.7|159.09|157.29|288
1633083300000|2021-10-01 10:15:00|159.17|157.37|159.28|157.48|159.42|157.62|159.17|157.37|236
1633083600000|2021-10-01 10:20:00|159.29|157.49|159.66|157.86|159.71|157.91|159.23|157.43|351
1633083900000|2021-10-01 10:25:00|159.65|157.85|162.14|160.34|162.63|160.83|159.64|157.84|631
1633084200000|2021-10-01 10:30:00|162.2|160.4|162.49|160.69|163.16|161.36|161.96|160.16|958
1633084500000|2021-10-01 10:35:00|162.54|160.74|163|161.2|163.06|161.26|162.48|160.68|747
1633084800000|2021-10-01 10:40:00|163.01|161.21|164.25|162.45|164.88|163.08|162.87|161.07|902
1633085100000|2021-10-01 10:45:00|164.21|162.41|164.31|162.51|164.54|162.74|162.6|160.8|839
1633085400000|2021-10-01 10:50:00|164.3|162.5|164.66|162.86|164.66|162.86|163.5|161.7|612
1633085700000|2021-10-01 10:55:00|164.65|162.85|163.77|161.97|164.89|163.09|163.76|161.96|712
1633086000000|2021-10-01 11:00:00|163.78|161.98|164.25|162.45|164.25|162.45|163.78|161.98|569
1633086300000|2021-10-01 11:05:00|164.26|162.46|164.98|163.18|164.98|163.18|163.91|162.11|593
1633086600000|2021-10-01 11:10:00|164.97|163.17|164.6|162.8|165|163.2|164.4|162.6|466
1633086900000|2021-10-01 11:15:00|164.59|162.79|164.48|162.68|164.82|163.02|164.31|162.51|604
1633087200000|2021-10-01 11:20:00|164.47|162.67|164.82|163.02|164.83|163.03|164.29|162.49|484
1633087500000|2021-10-01 11:25:00|164.83|163.03|164.87|163.07|164.88|163.08|164.38|162.58|580
1633087800000|2021-10-01 11:30:00|164.86|163.06|164.83|163.03|164.87|163.07|164.38|162.58|423
1633088100000|2021-10-01 11:35:00|164.79|162.99|164.7|162.9|164.83|163.03|164.5|162.7|499
1633088400000|2021-10-01 11:40:00|164.71|162.91|164.8|163|164.93|163.13|164.48|162.68|399
1633088700000|2021-10-01 11:45:00|164.79|162.99|164.69|162.89|164.93|163.13|164.58|162.78|525
1633089000000|2021-10-01 11:50:00|164.68|162.88|164.38|162.58|164.71|162.91|164.18|162.38|428
1633089300000|2021-10-01 11:55:00|164.4|162.6|164.51|162.71|164.64|162.84|164.37|162.57|439
1633089600000|2021-10-01 12:00:00|164.52|162.72|164.89|163.09|165.22|163.42|164.52|162.72|590
1633089900000|2021-10-01 12:05:00|164.94|163.14|165.1|163.3|165.27|163.47|164.66|162.86|552
1633090200000|2021-10-01 12:10:00|165.11|163.31|165.12|163.32|165.22|163.42|164.9|163.1|355
1633090500000|2021-10-01 12:15:00|165.16|163.36|165.19|163.39|165.24|163.44|164.79|162.99|470
1633090800000|2021-10-01 12:20:00|165.22|163.42|165.6|163.8|165.83|164.03|164.91|163.11|557
1633091100000|2021-10-01 12:25:00|165.61|163.81|165.47|163.67|165.71|163.91|165.43|163.63|497
1633091400000|2021-10-01 12:30:00|165.48|163.68|164.57|162.77|165.54|163.74|164.51|162.71|598
1633091700000|2021-10-01 12:35:00|164.58|162.78|164.61|162.81|164.75|162.95|164.09|162.29|534
1633092000000|2021-10-01 12:40:00|164.62|162.82|164.2|162.4|164.67|162.87|164|162.2|558
1633092300000|2021-10-01 12:45:00|164.21|162.41|164.34|162.54|164.41|162.61|164.01|162.21|528
1633092600000|2021-10-01 12:50:00|164.35|162.55|164.21|162.41|164.61|162.81|164.18|162.38|415
1633092900000|2021-10-01 12:55:00|164.19|162.39|164.29|162.49|164.4|162.6|164.19|162.39|329
1633093200000|2021-10-01 13:00:00|164.3|162.5|164.93|163.13|165.18|163.38|164.3|162.5|445
1633093500000|2021-10-01 13:05:00|164.94|163.14|165.24|163.44|165.25|163.45|164.91|163.11|405
1633093800000|2021-10-01 13:10:00|165.25|163.45|165.07|163.27|165.27|163.47|165.04|163.24|351
1633094100000|2021-10-01 13:15:00|165.08|163.28|164.75|162.95|165.26|163.46|164.71|162.91|410
1633094400000|2021-10-01 13:20:00|164.74|162.94|165.19|163.39|165.38|163.58|164.7|162.9|422
1633094700000|2021-10-01 13:25:00|165.18|163.38|165.9|164.1|166.22|164.42|165.17|163.37|491
1633095000000|2021-10-01 13:30:00|165.89|164.09|165|163.2|166.3|164.5|165|163.2|597
1633095300000|2021-10-01 13:35:00|164.99|163.19|164.51|162.71|165.2|163.4|164.44|162.64|439
1633095600000|2021-10-01 13:40:00|164.5|162.7|164.31|162.51|164.73|162.93|164.2|162.4|562
1633095900000|2021-10-01 13:45:00|164.3|162.5|165.11|163.31|165.22|163.42|164.21|162.41|572
1633096200000|2021-10-01 13:50:00|165.08|163.28|165.11|163.31|165.32|163.52|164.89|163.09|530
1633096500000|2021-10-01 13:55:00|165.1|163.3|164.33|162.53|165.13|163.33|164.27|162.47|460
1633096800000|2021-10-01 14:00:00|164.32|162.52|164.89|163.09|165.49|163.69|164.22|162.42|645
1633097100000|2021-10-01 14:05:00|164.85|163.05|165.05|163.25|165.4|163.6|164.8|163|575
1633097400000|2021-10-01 14:10:00|165.04|163.24|165.4|163.6|165.43|163.63|165.03|163.23|481
1633097700000|2021-10-01 14:15:00|165.38|163.58|164.6|162.8|165.41|163.61|164.47|162.67|541
1633098000000|2021-10-01 14:20:00|164.61|162.81|164.37|162.57|164.78|162.98|164.21|162.41|461
1633098300000|2021-10-01 14:25:00|164.36|162.56|164.42|162.62|164.52|162.72|164.2|162.4|462
1633098600000|2021-10-01 14:30:00|164.41|162.61|164.81|163.01|164.87|163.07|164.31|162.51|461
1633098900000|2021-10-01 14:35:00|164.78|162.98|163.93|162.13|164.86|163.06|163.79|161.99|388
1633099200000|2021-10-01 14:40:00|163.92|162.12|163.74|161.94|164.76|162.96|163.67|161.87|734
1633099500000|2021-10-01 14:45:00|163.75|161.95|164.28|162.48|164.28|162.48|163.74|161.94|611
1633099800000|2021-10-01 14:50:00|164.29|162.49|164.67|162.87|164.81|163.01|164.23|162.43|507
1633100100000|2021-10-01 14:55:00|164.68|162.88|164.99|163.19|165.1|163.3|164.66|162.86|435
1633100400000|2021-10-01 15:00:00|165|163.2|165.38|163.58|165.56|163.76|165|163.2|559
1633100700000|2021-10-01 15:05:00|165.37|163.57|165.11|163.31|165.5|163.7|165.11|163.31|436
1633101000000|2021-10-01 15:10:00|165.1|163.3|165.59|163.79|165.72|163.92|164.78|162.98|555
1633101300000|2021-10-01 15:15:00|165.58|163.78|165.9|164.1|166.03|164.23|165.46|163.66|503
1633101600000|2021-10-01 15:20:00|165.88|164.08|165.72|163.92|166.04|164.24|165.71|163.91|423
1633101900000|2021-10-01 15:25:00|165.71|163.91|165.45|163.65|165.73|163.93|165.45|163.65|420
1633102200000|2021-10-01 15:30:00|165.46|163.66|165.69|163.89|165.8|164|165.44|163.64|372
1633102500000|2021-10-01 15:35:00|165.7|163.9|165.96|164.16|165.96|164.16|165.56|163.76|400
1633102800000|2021-10-01 15:40:00|165.97|164.17|166.21|164.41|166.31|164.51|165.92|164.12|483
1633103100000|2021-10-01 15:45:00|166.2|164.4|165.52|163.72|166.24|164.44|165.43|163.63|615
1633103400000|2021-10-01 15:50:00|165.49|163.69|165.92|164.12|165.98|164.18|165.48|163.68|421
1633103700000|2021-10-01 15:55:00|165.91|164.11|166.03|164.23|166.06|164.26|165.78|163.98|365
1633104000000|2021-10-01 16:00:00|166.04|164.24|165.91|164.11|166.16|164.36|165.75|163.95|409
1633104300000|2021-10-01 16:05:00|165.93|164.13|165.9|164.1|165.96|164.16|165.79|163.99|324
1633104600000|2021-10-01 16:10:00|165.89|164.09|166.01|164.21|166.09|164.29|165.79|163.99|381
1633104900000|2021-10-01 16:15:00|166.02|164.22|166.13|164.33|166.32|164.52|165.93|164.13|361
1633105200000|2021-10-01 16:20:00|166.14|164.34|166.22|164.42|166.28|164.48|165.91|164.11|446
1633105500000|2021-10-01 16:25:00|166.23|164.43|166.22|164.42|167.62|165.82|166.08|164.28|692
1633105800000|2021-10-01 16:30:00|166.21|164.41|166.31|164.51|166.32|164.52|165.77|163.97|547
1633106100000|2021-10-01 16:35:00|166.3|164.5|166.41|164.61|166.77|164.97|166.12|164.32|485
1633106400000|2021-10-01 16:40:00|166.42|164.62|166.74|164.94|166.79|164.99|166.33|164.53|428
1633106700000|2021-10-01 16:45:00|166.73|164.93|166.47|164.67|166.85|165.05|166.39|164.59|384
1633107000000|2021-10-01 16:50:00|166.48|164.68|166.51|164.71|166.52|164.72|166.11|164.31|427
1633107300000|2021-10-01 16:55:00|166.52|164.72|166.96|165.16|167.05|165.25|166.36|164.56|437
1633107600000|2021-10-01 17:00:00|166.99|165.19|166.52|164.72|167.25|165.45|166.52|164.72|490
1633107900000|2021-10-01 17:05:00|166.5|164.7|166.74|164.94|166.81|165.01|166.42|164.62|351
1633108200000|2021-10-01 17:10:00|166.75|164.95|166.47|164.67|166.79|164.99|166.42|164.62|343
1633108500000|2021-10-01 17:15:00|166.46|164.66|166.53|164.73|166.58|164.78|166.34|164.54|379
1633108800000|2021-10-01 17:20:00|166.52|164.72|166.63|164.83|166.68|164.88|166.49|164.69|368
1633109100000|2021-10-01 17:25:00|166.62|164.82|166.66|164.86|166.81|165.01|166.5|164.7|400
1633109400000|2021-10-01 17:30:00|166.67|164.87|166.87|165.07|166.95|165.15|166.64|164.84|452
1633109700000|2021-10-01 17:35:00|166.86|165.06|166.86|165.06|166.94|165.14|166.72|164.92|358
1633110000000|2021-10-01 17:40:00|166.87|165.07|166.71|164.91|166.95|165.15|166.52|164.72|435
1633110300000|2021-10-01 17:45:00|166.73|164.93|167.12|165.32|167.17|165.37|166.71|164.91|376
1633110600000|2021-10-01 17:50:00|167.11|165.31|166.84|165.04|167.12|165.32|166.64|164.84|449
1633110900000|2021-10-01 17:55:00|166.88|165.08|166.95|165.15|167.01|165.21|166.72|164.92|356
1633111200000|2021-10-01 18:00:00|166.96|165.16|166.77|164.97|167.01|165.21|166.65|164.85|403
1633111500000|2021-10-01 18:05:00|166.78|164.98|166.73|164.93|166.96|165.16|166.69|164.89|376
1633111800000|2021-10-01 18:10:00|166.75|164.95|166.53|164.73|166.78|164.98|166.48|164.68|338
1633112100000|2021-10-01 18:15:00|166.52|164.72|166.54|164.74|166.56|164.76|166.13|164.33|435
1633112400000|2021-10-01 18:20:00|166.53|164.73|166.58|164.78|166.68|164.88|166.45|164.65|284
1633112700000|2021-10-01 18:25:00|166.57|164.77|167.04|165.24|167.38|165.58|166.54|164.74|428
1633113000000|2021-10-01 18:30:00|167.03|165.23|167.22|165.42|167.33|165.53|166.82|165.02|516
1633113300000|2021-10-01 18:35:00|167.25|165.45|166.91|165.11|167.36|165.56|166.86|165.06|369
1633113600000|2021-10-01 18:40:00|166.92|165.12|166.78|164.98|167.05|165.25|166.78|164.98|397
1633113900000|2021-10-01 18:45:00|166.77|164.97|166.49|164.69|167.28|165.48|166.42|164.62|441
1633114200000|2021-10-01 18:50:00|166.5|164.7|166.47|164.67|166.63|164.83|166.29|164.49|341
1633114500000|2021-10-01 18:55:00|166.48|164.68|166.33|164.53|166.48|164.68|166.24|164.44|286
1633114800000|2021-10-01 19:00:00|166.35|164.55|166.56|164.76|166.58|164.78|166.13|164.33|245
1633115100000|2021-10-01 19:05:00|166.57|164.77|166.67|164.87|167.48|165.68|166.53|164.73|549
1633115400000|2021-10-01 19:10:00|166.66|164.86|166.92|165.12|166.97|165.17|166.38|164.58|545
1633115700000|2021-10-01 19:15:00|166.93|165.13|166.74|164.94|167.05|165.25|166.59|164.79|458
1633116000000|2021-10-01 19:20:00|166.73|164.93|166.44|164.64|166.76|164.96|166.38|164.58|363
1633116300000|2021-10-01 19:25:00|166.42|164.62|167.15|165.35|167.32|165.52|166.31|164.51|541
1633116600000|2021-10-01 19:30:00|167.14|165.34|166.41|164.61|167.26|165.46|166.35|164.55|420
1633116900000|2021-10-01 19:35:00|166.39|164.59|167.12|165.32|167.3|165.5|166.3|164.5|504
1633117200000|2021-10-01 19:40:00|167.1|165.3|167.25|165.45|167.32|165.52|167.04|165.24|437
1633117500000|2021-10-01 19:45:00|167.24|165.44|167.56|165.76|167.65|165.85|167.22|165.42|473
1633117800000|2021-10-01 19:50:00|167.54|165.74|167.72|165.92|168.03|166.23|167.5|165.7|477
1633118100000|2021-10-01 19:55:00|167.71|165.91|167.95|166.15|167.97|166.17|167.62|165.82|460
1633118400000|2021-10-01 20:00:00|167.97|166.17|167.5|165.7|168.03|166.23|167.33|165.53|336
1633118700000|2021-10-01 20:05:00|167.49|165.69|167.83|166.03|167.91|166.11|167.43|165.63|300
1633119000000|2021-10-01 20:10:00|167.82|166.02|167.43|165.63|167.83|166.03|167.33|165.53|288
1633119300000|2021-10-01 20:15:00|167.45|165.65|167.26|165.46|167.46|165.66|167.15|165.35|238
1633119600000|2021-10-01 20:20:00|167.25|165.45|166.72|164.92|167.35|165.55|166.72|164.92|251
1633119900000|2021-10-01 20:25:00|166.71|164.91|166.67|164.87|166.77|164.97|166.46|164.66|287
1633120200000|2021-10-01 20:30:00|166.66|164.86|167.1|165.3|167.18|165.38|166.64|164.84|215
1633120500000|2021-10-01 20:35:00|167.11|165.31|167.62|165.82|167.69|165.89|167.1|165.3|247
1633120800000|2021-10-01 20:40:00|167.63|165.83|166.65|164.85|167.74|165.94|166.58|164.78|376
1633121100000|2021-10-01 20:45:00|166.64|164.84|166.6|164.8|166.65|164.85|166.3|164.5|312
1633121400000|2021-10-01 20:50:00|166.59|164.79|166.83|165.03|166.84|165.04|166.49|164.69|195
1633121700000|2021-10-01 20:55:00|166.82|165.02|167.02|165.22|167.19|165.39|166.82|165.02|173
1633158000000|2021-10-02 07:00:00|167.53|165.73|167.52|165.72|167.55|165.75|167.15|165.35|192
1633158300000|2021-10-02 07:05:00|167.51|165.71|167.22|165.42|167.53|165.73|167.21|165.41|173
1633158600000|2021-10-02 07:10:00|167.23|165.43|167.63|165.83|167.74|165.94|167.22|165.42|157
1633158900000|2021-10-02 07:15:00|167.64|165.84|167.14|165.34|167.64|165.84|167.12|165.32|146
1633159200000|2021-10-02 07:20:00|167.13|165.33|167.22|165.42|167.35|165.55|167.03|165.23|217
1633159500000|2021-10-02 07:25:00|167.23|165.43|167.65|165.85|167.65|165.85|167.22|165.42|203
1633159800000|2021-10-02 07:30:00|167.67|165.87|167.51|165.71|167.84|166.04|167.4|165.6|222
1633160100000|2021-10-02 07:35:00|167.52|165.72|167.86|166.06|167.91|166.11|167.41|165.61|199
1633160400000|2021-10-02 07:40:00|167.87|166.07|167.83|166.03|167.94|166.14|167.71|165.91|204
1633160700000|2021-10-02 07:45:00|167.84|166.04|168.12|166.32|168.15|166.35|167.82|166.02|212
1633161000000|2021-10-02 07:50:00|168.13|166.33|168.03|166.23|168.13|166.33|167.84|166.04|184
1633161300000|2021-10-02 07:55:00|168.02|166.22|167.53|165.73|168.03|166.23|167.51|165.71|191
1633161600000|2021-10-02 08:00:00|167.52|165.72|167.42|165.62|167.65|165.85|167.4|165.6|271
1633161900000|2021-10-02 08:05:00|167.43|165.63|167.43|165.63|167.64|165.84|167.23|165.43|205
1633162200000|2021-10-02 08:10:00|167.42|165.62|168.05|166.25|168.05|166.25|167.42|165.62|198
1633162500000|2021-10-02 08:15:00|168.04|166.24|167.52|165.72|168.14|166.34|167.52|165.72|182
1633162800000|2021-10-02 08:20:00|167.51|165.71|166.86|165.06|167.55|165.75|166.74|164.94|281
1633163100000|2021-10-02 08:25:00|166.85|165.05|167.14|165.34|167.4|165.6|166.85|165.05|290
1633163400000|2021-10-02 08:30:00|167.15|165.35|166.73|164.93|167.15|165.35|166.62|164.82|197
1633163700000|2021-10-02 08:35:00|166.74|164.94|166.94|165.14|166.94|165.14|166.72|164.92|120
1633164000000|2021-10-02 08:40:00|166.93|165.13|167.22|165.42|167.24|165.44|166.93|165.13|172
1633164300000|2021-10-02 08:45:00|167.25|165.45|167.01|165.21|167.32|165.52|166.99|165.19|178
1633164600000|2021-10-02 08:50:00|167|165.2|166.9|165.1|167.02|165.22|166.72|164.92|172
1633164900000|2021-10-02 08:55:00|166.91|165.11|167.7|165.9|167.9|166.1|166.9|165.1|310
1633165200000|2021-10-02 09:00:00|167.71|165.91|167.87|166.07|168|166.2|167.69|165.89|200
1633165500000|2021-10-02 09:05:00|167.88|166.08|167.92|166.12|168.14|166.34|167.85|166.05|142
1633165800000|2021-10-02 09:10:00|167.91|166.11|167.91|166.11|168.03|166.23|167.79|165.99|156
1633166100000|2021-10-02 09:15:00|167.92|166.12|167.84|166.04|167.93|166.13|167.69|165.89|204
1633166400000|2021-10-02 09:20:00|167.85|166.05|168.22|166.42|168.23|166.43|167.82|166.02|189
1633166700000|2021-10-02 09:25:00|168.23|166.43|168.51|166.71|168.51|166.71|168.21|166.41|191
1633167000000|2021-10-02 09:30:00|168.5|166.7|168.33|166.53|168.78|166.98|168.29|166.49|330
1633167300000|2021-10-02 09:35:00|168.32|166.52|168.19|166.39|168.32|166.52|168.02|166.22|227
1633167600000|2021-10-02 09:40:00|168.2|166.4|168.04|166.24|168.22|166.42|168.03|166.23|227
1633167900000|2021-10-02 09:45:00|168.05|166.25|167.82|166.02|168.15|166.35|167.71|165.91|243
1633168200000|2021-10-02 09:50:00|167.83|166.03|167.73|165.93|167.83|166.03|167.63|165.83|184
1633168500000|2021-10-02 09:55:00|167.72|165.92|168.03|166.23|168.12|166.32|167.67|165.87|152
1633168800000|2021-10-02 10:00:00|168.02|166.22|167.53|165.73|168.02|166.22|167.53|165.73|189
1633169100000|2021-10-02 10:05:00|167.54|165.74|167.49|165.69|167.56|165.76|167.29|165.49|220
1633169400000|2021-10-02 10:10:00|167.5|165.7|167.59|165.79|167.6|165.8|167.4|165.6|156
1633169700000|2021-10-02 10:15:00|167.6|165.8|167.83|166.03|167.9|166.1|167.42|165.62|162
1633170000000|2021-10-02 10:20:00|167.82|166.02|167.93|166.13|167.93|166.13|167.62|165.82|144
1633170300000|2021-10-02 10:25:00|167.92|166.12|167.62|165.82|168.01|166.21|167.61|165.81|165
1633170600000|2021-10-02 10:30:00|167.61|165.81|167.42|165.62|167.62|165.82|167.13|165.33|239
1633170900000|2021-10-02 10:35:00|167.4|165.6|167.63|165.83|167.66|165.86|167.32|165.52|155
1633171200000|2021-10-02 10:40:00|167.64|165.84|167.64|165.84|167.8|166|167.62|165.82|157
1633171500000|2021-10-02 10:45:00|167.65|165.85|167.25|165.45|167.66|165.86|167.25|165.45|238
1633171800000|2021-10-02 10:50:00|167.26|165.46|166.96|165.16|167.54|165.74|166.95|165.15|171
1633172100000|2021-10-02 10:55:00|166.97|165.17|167.25|165.45|167.34|165.54|166.96|165.16|170
1633172400000|2021-10-02 11:00:00|167.24|165.44|166.95|165.15|167.36|165.56|166.94|165.14|177
1633172700000|2021-10-02 11:05:00|166.96|165.16|166.73|164.93|166.96|165.16|166.66|164.86|153
1633173000000|2021-10-02 11:10:00|166.72|164.92|166.54|164.74|166.8|165|166.46|164.66|152
1633173300000|2021-10-02 11:15:00|166.53|164.73|166.63|164.83|166.74|164.94|166.53|164.73|139
1633173600000|2021-10-02 11:20:00|166.62|164.82|166.82|165.02|166.94|165.14|166.52|164.72|152
1633173900000|2021-10-02 11:25:00|166.83|165.03|166.81|165.01|166.96|165.16|166.81|165.01|131
1633174200000|2021-10-02 11:30:00|166.8|165|167.31|165.51|167.32|165.52|166.62|164.82|219
1633174500000|2021-10-02 11:35:00|167.32|165.52|167.62|165.82|167.66|165.86|167.31|165.51|189
1633174800000|2021-10-02 11:40:00|167.65|165.85|167.84|166.04|167.84|166.04|167.53|165.73|184
1633175100000|2021-10-02 11:45:00|167.83|166.03|167.58|165.78|167.96|166.16|167.56|165.76|197
1633175400000|2021-10-02 11:50:00|167.59|165.79|167.97|166.17|167.97|166.17|167.44|165.64|251
1633175700000|2021-10-02 11:55:00|167.95|166.15|168.12|166.32|168.25|166.45|167.92|166.12|273
1633176000000|2021-10-02 12:00:00|168.11|166.31|170.35|168.55|170.51|168.71|167.93|166.13|479
1633176300000|2021-10-02 12:05:00|170.36|168.56|169.51|167.71|170.48|168.68|169.51|167.71|317
1633176600000|2021-10-02 12:10:00|169.53|167.73|168.93|167.13|169.53|167.73|168.75|166.95|299
1633176900000|2021-10-02 12:15:00|168.94|167.14|168.93|167.13|169.24|167.44|168.92|167.12|328
1633177200000|2021-10-02 12:20:00|168.94|167.14|168.84|167.04|169.16|167.36|168.8|167|260
1633177500000|2021-10-02 12:25:00|168.86|167.06|169.14|167.34|169.16|167.36|168.83|167.03|242
1633177800000|2021-10-02 12:30:00|169.15|167.35|169.25|167.45|169.95|168.15|169.11|167.31|303
1633178100000|2021-10-02 12:35:00|169.24|167.44|169.34|167.54|169.36|167.56|169.04|167.24|236
1633178400000|2021-10-02 12:40:00|169.35|167.55|169.72|167.92|169.86|168.06|169.26|167.46|224
1633178700000|2021-10-02 12:45:00|169.73|167.93|169.55|167.75|169.81|168.01|169.53|167.73|204
1633179000000|2021-10-02 12:50:00|169.54|167.74|169.41|167.61|169.72|167.92|169.41|167.61|191
1633179300000|2021-10-02 12:55:00|169.42|167.62|169.32|167.52|169.42|167.62|169.22|167.42|199
1633179600000|2021-10-02 13:00:00|169.33|167.53|169.62|167.82|169.66|167.86|169.32|167.52|182
1633179900000|2021-10-02 13:05:00|169.61|167.81|169.55|167.75|169.86|168.06|169.54|167.74|122
1633180200000|2021-10-02 13:10:00|169.56|167.76|170.33|168.53|170.43|168.63|169.55|167.75|273
1633180500000|2021-10-02 13:15:00|170.32|168.52|169.42|167.62|170.34|168.54|169.41|167.61|319
1633180800000|2021-10-02 13:20:00|169.41|167.61|169.62|167.82|169.8|168|169.2|167.4|229
1633181100000|2021-10-02 13:25:00|169.63|167.83|169.56|167.76|169.66|167.86|169.43|167.63|200
1633181400000|2021-10-02 13:30:00|169.55|167.75|169.92|168.12|170.02|168.22|169.42|167.62|247
1633181700000|2021-10-02 13:35:00|169.91|168.11|170.12|168.32|170.15|168.35|169.83|168.03|196
1633182000000|2021-10-02 13:40:00|170.11|168.31|172.13|170.33|172.14|170.34|169.96|168.16|376
1633182300000|2021-10-02 13:45:00|172.21|170.41|172.1|170.3|172.33|170.53|171.52|169.72|442
1633182600000|2021-10-02 13:50:00|172.09|170.29|171.02|169.22|172.78|170.98|170.52|168.72|671
1633182900000|2021-10-02 13:55:00|171.01|169.21|170.98|169.18|171.11|169.31|170.33|168.53|560
1633183200000|2021-10-02 14:00:00|170.97|169.17|171.24|169.44|171.8|170|170.91|169.11|555
1633183500000|2021-10-02 14:05:00|171.25|169.45|171.64|169.84|171.72|169.92|171.22|169.42|456
1633183800000|2021-10-02 14:10:00|171.65|169.85|171.86|170.06|172.63|170.83|171.63|169.83|434
1633184100000|2021-10-02 14:15:00|171.85|170.05|171.78|169.98|172.15|170.35|171.75|169.95|387
1633184400000|2021-10-02 14:20:00|171.77|169.97|171.36|169.56|171.78|169.98|171.15|169.35|331
1633184700000|2021-10-02 14:25:00|171.37|169.57|171.04|169.24|171.46|169.66|170.88|169.08|266
1633185000000|2021-10-02 14:30:00|171.03|169.23|170.92|169.12|171.03|169.23|170.74|168.94|233
1633185300000|2021-10-02 14:35:00|170.91|169.11|171.36|169.56|171.43|169.63|170.75|168.95|291
1633185600000|2021-10-02 14:40:00|171.35|169.55|171.65|169.85|171.83|170.03|171.32|169.52|244
1633185900000|2021-10-02 14:45:00|171.64|169.84|172|170.2|172.09|170.29|171.45|169.65|235
1633186200000|2021-10-02 14:50:00|172.01|170.21|172.42|170.62|172.56|170.76|171.98|170.18|365
1633186500000|2021-10-02 14:55:00|172.43|170.63|172.45|170.65|172.72|170.92|172.29|170.49|332
1633186800000|2021-10-02 15:00:00|172.46|170.66|172.35|170.55|172.89|171.09|172.35|170.55|368
1633187100000|2021-10-02 15:05:00|172.37|170.57|172.94|171.14|172.95|171.15|172.35|170.55|259
1633187400000|2021-10-02 15:10:00|172.95|171.15|172.66|170.86|172.95|171.15|172.44|170.64|239
1633187700000|2021-10-02 15:15:00|172.65|170.85|172.61|170.81|172.93|171.13|172.56|170.76|224
1633188000000|2021-10-02 15:20:00|172.62|170.82|172.58|170.78|172.76|170.96|172.46|170.66|226
1633188300000|2021-10-02 15:25:00|172.57|170.77|172.53|170.73|172.74|170.94|172.53|170.73|238
1633188600000|2021-10-02 15:30:00|172.54|170.74|172.77|170.97|172.87|171.07|172.29|170.49|223
1633188900000|2021-10-02 15:35:00|172.78|170.98|172.85|171.05|172.97|171.17|172.76|170.96|294
1633189200000|2021-10-02 15:40:00|172.86|171.06|173.12|171.32|173.14|171.34|172.72|170.92|338
1633189500000|2021-10-02 15:45:00|173.13|171.33|172.77|170.97|173.42|171.62|172.77|170.97|407
1633189800000|2021-10-02 15:50:00|172.76|170.96|173.07|171.27|173.08|171.28|172.75|170.95|244
1633190100000|2021-10-02 15:55:00|173.08|171.28|172.75|170.95|173.45|171.65|172.71|170.91|323
1633190400000|2021-10-02 16:00:00|172.76|170.96|172.95|171.15|173.48|171.68|172.75|170.95|383
1633190700000|2021-10-02 16:05:00|172.96|171.16|171.81|170.01|173.07|171.27|171.74|169.94|369
1633191000000|2021-10-02 16:10:00|171.82|170.02|171.45|169.65|171.93|170.13|171.4|169.6|346
1633191300000|2021-10-02 16:15:00|171.46|169.66|171.93|170.13|171.93|170.13|171.45|169.65|300
1633191600000|2021-10-02 16:20:00|171.94|170.14|171.85|170.05|172.24|170.44|171.85|170.05|278
1633191900000|2021-10-02 16:25:00|171.86|170.06|172.23|170.43|172.27|170.47|171.84|170.04|266
1633192200000|2021-10-02 16:30:00|172.24|170.44|172.73|170.93|172.74|170.94|172.2|170.4|356
1633192500000|2021-10-02 16:35:00|172.74|170.94|172.65|170.85|172.75|170.95|172.43|170.63|301
1633192800000|2021-10-02 16:40:00|172.64|170.84|172.84|171.04|172.86|171.06|172.53|170.73|262
1633193100000|2021-10-02 16:45:00|172.83|171.03|172.77|170.97|172.85|171.05|172.56|170.76|246
1633193400000|2021-10-02 16:50:00|172.76|170.96|172.95|171.15|172.97|171.17|172.73|170.93|187
1633193700000|2021-10-02 16:55:00|172.99|171.19|173.25|171.45|173.26|171.46|172.94|171.14|193
1633194000000|2021-10-02 17:00:00|173.26|171.46|173.08|171.28|173.3|171.5|172.93|171.13|302
1633194300000|2021-10-02 17:05:00|173.07|171.27|172.87|171.07|173.22|171.42|172.76|170.96|204
1633194600000|2021-10-02 17:10:00|172.86|171.06|173.15|171.35|173.16|171.36|172.86|171.06|164
1633194900000|2021-10-02 17:15:00|173.16|171.36|172.31|170.51|173.17|171.37|172.3|170.5|301
1633195200000|2021-10-02 17:20:00|172.29|170.49|172.23|170.43|172.32|170.52|171.9|170.1|250
1633195500000|2021-10-02 17:25:00|172.22|170.42|171.97|170.17|172.22|170.42|171.93|170.13|150
1633195800000|2021-10-02 17:30:00|171.94|170.14|171.78|169.98|171.94|170.14|171.64|169.84|270
1633196100000|2021-10-02 17:35:00|171.77|169.97|171.96|170.16|171.96|170.16|171.73|169.93|221
1633196400000|2021-10-02 17:40:00|171.95|170.15|171.79|169.99|171.96|170.16|171.77|169.97|163
1633196700000|2021-10-02 17:45:00|171.78|169.98|172.75|170.95|173.01|171.21|171.72|169.92|255
1633197000000|2021-10-02 17:50:00|172.74|170.94|172.59|170.79|172.77|170.97|172.57|170.77|234
1633197300000|2021-10-02 17:55:00|172.6|170.8|172.44|170.64|172.61|170.81|172.37|170.57|133
1633197600000|2021-10-02 18:00:00|172.45|170.65|172.96|171.16|173.06|171.26|172.44|170.64|222
1633197900000|2021-10-02 18:05:00|172.95|171.15|172.61|170.81|172.97|171.17|172.61|170.81|186
1633198200000|2021-10-02 18:10:00|172.6|170.8|172.16|170.36|172.68|170.88|172.09|170.29|255
1633198500000|2021-10-02 18:15:00|172.17|170.37|171.98|170.18|172.47|170.67|171.73|169.93|243
1633198800000|2021-10-02 18:20:00|171.97|170.17|172.16|170.36|172.23|170.43|171.88|170.08|229
1633199100000|2021-10-02 18:25:00|172.15|170.35|171.98|170.18|172.17|170.37|171.96|170.16|137
1633199400000|2021-10-02 18:30:00|172|170.2|171.89|170.09|172.06|170.26|171.82|170.02|140
1633199700000|2021-10-02 18:35:00|171.88|170.08|171.89|170.09|171.98|170.18|171.85|170.05|101
1633200000000|2021-10-02 18:40:00|171.9|170.1|171.94|170.14|172.18|170.38|171.9|170.1|144
1633200300000|2021-10-02 18:45:00|171.95|170.15|172.02|170.22|172.05|170.25|171.8|170|149
1633200600000|2021-10-02 18:50:00|172.04|170.24|172.37|170.57|172.38|170.58|171.98|170.18|231
1633200900000|2021-10-02 18:55:00|172.38|170.58|172.52|170.72|172.57|170.77|172.28|170.48|217
1633201200000|2021-10-02 19:00:00|172.53|170.73|172.75|170.95|173.04|171.24|172.52|170.72|250
1633201500000|2021-10-02 19:05:00|172.76|170.96|173.09|171.29|173.14|171.34|172.67|170.87|230
1633201800000|2021-10-02 19:10:00|173.08|171.28|173.57|171.77|173.69|171.89|173.08|171.28|401
1633202100000|2021-10-02 19:15:00|173.58|171.78|173.12|171.32|173.65|171.85|172.86|171.06|298
1633202400000|2021-10-02 19:20:00|173.11|171.31|172.89|171.09|173.12|171.32|172.68|170.88|175
1633202700000|2021-10-02 19:25:00|172.88|171.08|172.82|171.02|172.88|171.08|172.65|170.85|194
1633203000000|2021-10-02 19:30:00|172.83|171.03|173.05|171.25|173.18|171.38|172.74|170.94|206
1633203300000|2021-10-02 19:35:00|173.04|171.24|172.95|171.15|173.18|171.38|172.95|171.15|162
1633203600000|2021-10-02 19:40:00|172.96|171.16|172.96|171.16|172.97|171.17|172.75|170.95|217
1633203900000|2021-10-02 19:45:00|172.97|171.17|172.75|170.95|173.09|171.29|172.63|170.83|248
1633204200000|2021-10-02 19:50:00|172.74|170.94|172.89|171.09|172.9|171.1|172.72|170.92|163
1633204500000|2021-10-02 19:55:00|172.88|171.08|173.05|171.25|173.12|171.32|172.8|171|191
1633204800000|2021-10-02 20:00:00|173.04|171.24|172.69|170.89|173.13|171.33|172.69|170.89|186
1633205100000|2021-10-02 20:05:00|172.7|170.9|172.6|170.8|172.78|170.98|172.47|170.67|221
1633205400000|2021-10-02 20:10:00|172.59|170.79|172.43|170.63|172.59|170.79|172.26|170.46|172
1633205700000|2021-10-02 20:15:00|172.42|170.62|172.64|170.84|172.7|170.9|172.42|170.62|136
1633206000000|2021-10-02 20:20:00|172.63|170.83|172.03|170.23|172.82|171.02|172.03|170.23|177
1633206300000|2021-10-02 20:25:00|172.04|170.24|171.64|169.84|172.08|170.28|171.52|169.72|226
1633206600000|2021-10-02 20:30:00|171.63|169.83|172.14|170.34|172.25|170.45|171.63|169.83|249
1633206900000|2021-10-02 20:35:00|172.15|170.35|172.04|170.24|172.25|170.45|172.03|170.23|124
1633207200000|2021-10-02 20:40:00|172.05|170.25|171.84|170.04|172.15|170.35|171.71|169.91|190
1633207500000|2021-10-02 20:45:00|171.85|170.05|171.89|170.09|172.16|170.36|171.85|170.05|160
1633207800000|2021-10-02 20:50:00|171.9|170.1|172.11|170.31|172.2|170.4|171.89|170.09|151
1633208100000|2021-10-02 20:55:00|172.12|170.32|171.72|169.92|172.12|170.32|171.7|169.9|199
1633208400000|2021-10-02 21:00:00|171.73|169.93|172.15|170.35|172.21|170.41|171.72|169.92|195
1633208700000|2021-10-02 21:05:00|172.16|170.36|172.25|170.45|172.37|170.57|172.15|170.35|147
1633209000000|2021-10-02 21:10:00|172.26|170.46|172.43|170.63|172.56|170.76|172.25|170.45|150
1633209300000|2021-10-02 21:15:00|172.44|170.64|172.54|170.74|172.63|170.83|172.37|170.57|90
1633209600000|2021-10-02 21:20:00|172.52|170.72|172.34|170.54|172.64|170.84|172.32|170.52|112
1633209900000|2021-10-02 21:25:00|172.33|170.53|172.07|170.27|172.34|170.54|172.03|170.23|121
1633210200000|2021-10-02 21:30:00|172.08|170.28|172.27|170.47|172.29|170.49|172.08|170.28|74
1633210500000|2021-10-02 21:35:00|172.28|170.48|172.32|170.52|172.32|170.52|172.24|170.44|52
1633210800000|2021-10-02 21:40:00|172.31|170.51|172.23|170.43|172.46|170.66|172.23|170.43|71
1633211100000|2021-10-02 21:45:00|172.24|170.44|172.52|170.72|172.53|170.73|172.23|170.43|141
1633211400000|2021-10-02 21:50:00|172.53|170.73|172.85|171.05|172.93|171.13|172.51|170.71|93
1633211700000|2021-10-02 21:55:00|172.86|171.06|172.85|171.05|173|171.2|172.76|170.96|132
1633212000000|2021-10-02 22:00:00|172.86|171.06|173.03|171.23|173.24|171.44|172.86|171.06|142
1633212300000|2021-10-02 22:05:00|173.04|171.24|173.24|171.44|173.25|171.45|172.7|170.9|265
1633212600000|2021-10-02 22:10:00|173.25|171.45|173.19|171.39|173.48|171.68|173.16|171.36|309
1633212900000|2021-10-02 22:15:00|173.2|171.4|173.46|171.66|173.46|171.66|173.02|171.22|225
1633213200000|2021-10-02 22:20:00|173.45|171.65|173.46|171.66|173.59|171.79|173.36|171.56|229
1633213500000|2021-10-02 22:25:00|173.48|171.68|173.29|171.49|173.53|171.73|173.26|171.46|180
1633213800000|2021-10-02 22:30:00|173.3|171.5|173.12|171.32|173.38|171.58|173.05|171.25|168
1633214100000|2021-10-02 22:35:00|173.13|171.33|173.15|171.35|173.42|171.62|173.12|171.32|200
1633214400000|2021-10-02 22:40:00|173.14|171.34|172.62|170.82|173.14|171.34|172.62|170.82|163
1633214700000|2021-10-02 22:45:00|172.63|170.83|172.62|170.82|172.74|170.94|172.41|170.61|166
1633215000000|2021-10-02 22:50:00|172.63|170.83|172.6|170.8|172.73|170.93|172.52|170.72|132
1633215300000|2021-10-02 22:55:00|172.61|170.81|172.4|170.6|172.63|170.83|172.39|170.59|155
1633215600000|2021-10-02 23:00:00|172.39|170.59|172.9|171.1|172.91|171.11|172.39|170.59|175
1633215900000|2021-10-02 23:05:00|172.89|171.09|173.12|171.32|173.12|171.32|172.89|171.09|106
1633216200000|2021-10-02 23:10:00|173.13|171.33|172.9|171.1|173.14|171.34|172.83|171.03|164
1633216500000|2021-10-02 23:15:00|172.93|171.13|173.13|171.33|173.16|171.36|172.93|171.13|149
1633216800000|2021-10-02 23:20:00|173.14|171.34|172.13|170.33|173.14|171.34|172.13|170.33|205
1633217100000|2021-10-02 23:25:00|172.14|170.34|170.12|168.32|172.26|170.46|169.91|168.11|565
1633217400000|2021-10-02 23:30:00|170.13|168.33|169.76|167.96|170.23|168.43|169.17|167.37|585
1633217700000|2021-10-02 23:35:00|169.75|167.95|169.62|167.82|170.72|168.92|169.35|167.55|531
1633218000000|2021-10-02 23:40:00|169.63|167.83|169.92|168.12|170.12|168.32|169.62|167.82|371
1633218300000|2021-10-02 23:45:00|169.89|168.09|169.55|167.75|170.18|168.38|169.47|167.67|413
1633218600000|2021-10-02 23:50:00|169.53|167.73|170.22|168.42|170.32|168.52|169.44|167.64|338
1633218900000|2021-10-02 23:55:00|170.21|168.41|169.83|168.03|170.3|168.5|169.83|168.03|297
1633219200000|2021-10-03 00:00:00|169.85|168.05|171.17|169.37|171.19|169.39|169.84|168.04|436
1633219500000|2021-10-03 00:05:00|171.15|169.35|170.71|168.91|171.3|169.5|170.56|168.76|329
1633219800000|2021-10-03 00:10:00|170.7|168.9|170.32|168.52|170.7|168.9|170.22|168.42|263
1633220100000|2021-10-03 00:15:00|170.33|168.53|170.4|168.6|170.63|168.83|170.23|168.43|192
1633220400000|2021-10-03 00:20:00|170.39|168.59|171|169.2|171.11|169.31|170.38|168.58|209
1633220700000|2021-10-03 00:25:00|171.01|169.21|171.21|169.41|171.31|169.51|171.01|169.21|205
1633221000000|2021-10-03 00:30:00|171.22|169.42|170.54|168.74|171.34|169.54|170.53|168.73|202
1633221300000|2021-10-03 00:35:00|170.53|168.73|169.92|168.12|170.53|168.73|169.91|168.11|231
1633221600000|2021-10-03 00:40:00|169.93|168.13|169.42|167.62|170.15|168.35|169.22|167.42|301
1633221900000|2021-10-03 00:45:00|169.41|167.61|167.93|166.13|169.8|168|167.93|166.13|566
1633222200000|2021-10-03 00:50:00|167.94|166.14|168.03|166.23|168.45|166.65|167.32|165.52|494
1633222500000|2021-10-03 00:55:00|168.04|166.24|168.07|166.27|168.42|166.62|167.68|165.88|371
1633222800000|2021-10-03 01:00:00|168.06|166.26|168.68|166.88|168.88|167.08|167.99|166.19|354
1633223100000|2021-10-03 01:05:00|168.67|166.87|168.78|166.98|168.89|167.09|168.42|166.62|265
1633223400000|2021-10-03 01:10:00|168.77|166.97|168.2|166.4|168.77|166.97|168.16|166.36|257
1633223700000|2021-10-03 01:15:00|168.21|166.41|168.78|166.98|168.88|167.08|167.6|165.8|333
1633224000000|2021-10-03 01:20:00|168.79|166.99|168.11|166.31|169.12|167.32|168.11|166.31|325
1633224300000|2021-10-03 01:25:00|168.06|166.26|168.39|166.59|168.51|166.71|167.96|166.16|277
1633224600000|2021-10-03 01:30:00|168.4|166.6|167.85|166.05|168.47|166.67|167.78|165.98|322
1633224900000|2021-10-03 01:35:00|167.83|166.03|168.19|166.39|168.19|166.39|167.73|165.93|206
1633225200000|2021-10-03 01:40:00|168.17|166.37|168.8|167|168.81|167.01|168.11|166.31|336
1633225500000|2021-10-03 01:45:00|168.81|167.01|168.78|166.98|168.9|167.1|168.55|166.75|284
1633225800000|2021-10-03 01:50:00|168.79|166.99|168.81|167.01|169.02|167.22|168.79|166.99|187
1633226100000|2021-10-03 01:55:00|168.82|167.02|168.54|166.74|168.91|167.11|168.42|166.62|212
1633226400000|2021-10-03 02:00:00|168.53|166.73|168.88|167.08|169|167.2|168.45|166.65|187
1633226700000|2021-10-03 02:05:00|168.87|167.07|169.19|167.39|169.19|167.39|168.59|166.79|269
1633227000000|2021-10-03 02:10:00|169.2|167.4|169.5|167.7|169.68|167.88|169.2|167.4|402
1633227300000|2021-10-03 02:15:00|169.53|167.73|169.32|167.52|169.55|167.75|169.3|167.5|212
1633227600000|2021-10-03 02:20:00|169.31|167.51|169.38|167.58|169.49|167.69|169.18|167.38|161
1633227900000|2021-10-03 02:25:00|169.39|167.59|169.6|167.8|169.65|167.85|169.27|167.47|167
1633228200000|2021-10-03 02:30:00|169.61|167.81|169.38|167.58|169.61|167.81|169.27|167.47|176
1633228500000|2021-10-03 02:35:00|169.39|167.59|169.1|167.3|169.39|167.59|169.07|167.27|113
1633228800000|2021-10-03 02:40:00|169.09|167.29|168.89|167.09|169.21|167.41|168.69|166.89|268
1633229100000|2021-10-03 02:45:00|168.9|167.1|168.57|166.77|168.96|167.16|168.47|166.67|154
1633229400000|2021-10-03 02:50:00|168.58|166.78|168.75|166.95|168.79|166.99|168.26|166.46|294
1633229700000|2021-10-03 02:55:00|168.76|166.96|168.15|166.35|168.8|167|168.14|166.34|214
1633230000000|2021-10-03 03:00:00|168.17|166.37|168.19|166.39|168.31|166.51|167.91|166.11|225
1633230300000|2021-10-03 03:05:00|168.2|166.4|167.84|166.04|168.22|166.42|167.79|165.99|184
1633230600000|2021-10-03 03:10:00|167.85|166.05|167.98|166.18|168.09|166.29|167.84|166.04|157
1633230900000|2021-10-03 03:15:00|167.97|166.17|168.41|166.61|168.48|166.68|167.84|166.04|214
1633231200000|2021-10-03 03:20:00|168.4|166.6|168.08|166.28|168.4|166.6|167.87|166.07|206
1633231500000|2021-10-03 03:25:00|168.09|166.29|168.05|166.25|168.1|166.3|167.87|166.07|175
1633231800000|2021-10-03 03:30:00|168.04|166.24|168.29|166.49|168.31|166.51|168.04|166.24|173
1633232100000|2021-10-03 03:35:00|168.3|166.5|168.08|166.28|168.31|166.51|167.98|166.18|188
1633232400000|2021-10-03 03:40:00|168.09|166.29|168.8|167|168.81|167.01|168.07|166.27|209
1633232700000|2021-10-03 03:45:00|168.81|167.01|168.29|166.49|168.81|167.01|168.17|166.37|266
1633233000000|2021-10-03 03:50:00|168.3|166.5|168.81|167.01|169.21|167.41|168.29|166.49|285
1633233300000|2021-10-03 03:55:00|168.8|167|169.16|167.36|169.29|167.49|168.78|166.98|250
1633233600000|2021-10-03 04:00:00|169.17|167.37|168.7|166.9|169.23|167.43|168.51|166.71|302
1633233900000|2021-10-03 04:05:00|168.71|166.91|168.96|167.16|168.96|167.16|168.69|166.89|183
1633234200000|2021-10-03 04:10:00|168.95|167.15|169.16|167.36|169.19|167.39|168.8|167|184
1633234500000|2021-10-03 04:15:00|169.18|167.38|168.9|167.1|169.22|167.42|168.88|167.08|148
1633234800000|2021-10-03 04:20:00|168.89|167.09|168.78|166.98|169|167.2|168.77|166.97|170
1633235100000|2021-10-03 04:25:00|168.77|166.97|168.85|167.05|168.85|167.05|168.71|166.91|116
1633235400000|2021-10-03 04:30:00|168.86|167.06|168.8|167|168.88|167.08|168.69|166.89|105
1633235700000|2021-10-03 04:35:00|168.79|166.99|168.98|167.18|168.99|167.19|168.67|166.87|165
1633236000000|2021-10-03 04:40:00|168.91|167.11|168.75|166.95|168.91|167.11|168.69|166.89|137
1633236300000|2021-10-03 04:45:00|168.76|166.96|169.21|167.41|169.22|167.42|168.69|166.89|165
1633236600000|2021-10-03 04:50:00|169.22|167.42|168.9|167.1|169.34|167.54|168.77|166.97|201
1633236900000|2021-10-03 04:55:00|168.91|167.11|168.78|166.98|168.91|167.11|168.63|166.83|169
1633237200000|2021-10-03 05:00:00|168.77|166.97|168.99|167.19|168.99|167.19|168.61|166.81|213
1633237500000|2021-10-03 05:05:00|168.98|167.18|169.32|167.52|169.32|167.52|168.98|167.18|163
1633237800000|2021-10-03 05:10:00|169.33|167.53|169.2|167.4|169.36|167.56|169.11|167.31|204
1633238100000|2021-10-03 05:15:00|169.21|167.41|169.05|167.25|169.32|167.52|168.97|167.17|150
1633238400000|2021-10-03 05:20:00|169.06|167.26|169.12|167.32|169.29|167.49|169.06|167.26|149
1633238700000|2021-10-03 05:25:00|169.11|167.31|169.28|167.48|169.3|167.5|168.98|167.18|237
1633239000000|2021-10-03 05:30:00|169.29|167.49|169.98|168.18|169.98|168.18|169.28|167.48|288
1633239300000|2021-10-03 05:35:00|169.97|168.17|169.87|168.07|169.99|168.19|169.59|167.79|247
1633239600000|2021-10-03 05:40:00|169.88|168.08|169.79|167.99|169.89|168.09|169.7|167.9|213
1633239900000|2021-10-03 05:45:00|169.8|168|169.92|168.12|170.07|168.27|169.79|167.99|144
1633240200000|2021-10-03 05:50:00|169.93|168.13|170|168.2|170.03|168.23|169.87|168.07|140
1633240500000|2021-10-03 05:55:00|170.01|168.21|169.83|168.03|170.01|168.21|169.81|168.01|144
1633240800000|2021-10-03 06:00:00|169.84|168.04|169.31|167.51|169.84|168.04|169.3|167.5|244
1633241100000|2021-10-03 06:05:00|169.32|167.52|169.41|167.61|169.41|167.61|169.11|167.31|241
1633241400000|2021-10-03 06:10:00|169.42|167.62|169.33|167.53|169.49|167.69|169.21|167.41|152
1633241700000|2021-10-03 06:15:00|169.34|167.54|169.31|167.51|169.34|167.54|169.22|167.42|111
1633242000000|2021-10-03 06:20:00|169.32|167.52|169.62|167.82|169.62|167.82|169.31|167.51|157
1633242300000|2021-10-03 06:25:00|169.63|167.83|169.49|167.69|169.63|167.83|169.48|167.68|73
1633242600000|2021-10-03 06:30:00|169.48|167.68|169.72|167.92|169.83|168.03|169.4|167.6|163
1633242900000|2021-10-03 06:35:00|169.7|167.9|169.73|167.93|169.73|167.93|169.59|167.79|122
1633243200000|2021-10-03 06:40:00|169.72|167.92|169.5|167.7|169.8|168|169.43|167.63|198
1633243500000|2021-10-03 06:45:00|169.51|167.71|169.78|167.98|169.79|167.99|169.47|167.67|175
1633243800000|2021-10-03 06:50:00|169.79|167.99|169.71|167.91|169.8|168|169.51|167.71|180
1633244100000|2021-10-03 06:55:00|169.69|167.89|169.42|167.62|169.69|167.89|169.31|167.51|148
1633244400000|2021-10-03 07:00:00|169.43|167.63|169.21|167.41|169.44|167.64|169.04|167.24|182
1633244700000|2021-10-03 07:05:00|169.18|167.38|168.72|166.92|169.2|167.4|168.71|166.91|167
1633245000000|2021-10-03 07:10:00|168.69|166.89|168.79|166.99|168.9|167.1|168.64|166.84|143
1633245300000|2021-10-03 07:15:00|168.8|167|169.01|167.21|169.02|167.22|168.79|166.99|125
1633245600000|2021-10-03 07:20:00|168.99|167.19|168.64|166.84|169.01|167.21|168.6|166.8|144
1633245900000|2021-10-03 07:25:00|168.65|166.85|168.42|166.62|168.65|166.85|168.32|166.52|186
1633246200000|2021-10-03 07:30:00|168.43|166.63|168.71|166.91|168.72|166.92|168.33|166.53|162
1633246500000|2021-10-03 07:35:00|168.72|166.92|168.6|166.8|168.74|166.94|168.4|166.6|134
1633246800000|2021-10-03 07:40:00|168.56|166.76|168.53|166.73|168.56|166.76|168.31|166.51|160
1633247100000|2021-10-03 07:45:00|168.54|166.74|168.92|167.12|168.93|167.13|168.54|166.74|197
1633247400000|2021-10-03 07:50:00|168.93|167.13|168.79|166.99|169.02|167.22|168.77|166.97|90
1633247700000|2021-10-03 07:55:00|168.8|167|168.65|166.85|168.84|167.04|168.51|166.71|156
1633248000000|2021-10-03 08:00:00|168.66|166.86|168.92|167.12|168.92|167.12|168.61|166.81|167
1633248300000|2021-10-03 08:05:00|168.93|167.13|169.14|167.34|169.31|167.51|168.92|167.12|156
1633248600000|2021-10-03 08:10:00|169.13|167.33|169.56|167.76|169.56|167.76|169.13|167.33|135
1633248900000|2021-10-03 08:15:00|169.57|167.77|169.53|167.73|169.62|167.82|169.33|167.53|178
1633249200000|2021-10-03 08:20:00|169.56|167.76|169.53|167.73|169.65|167.85|169.22|167.42|181
1633249500000|2021-10-03 08:25:00|169.54|167.74|169.64|167.84|169.7|167.9|169.42|167.62|166
1633249800000|2021-10-03 08:30:00|169.65|167.85|169.53|167.73|169.7|167.9|169.42|167.62|184
1633250100000|2021-10-03 08:35:00|169.54|167.74|169.6|167.8|169.61|167.81|169.41|167.61|153
1633250400000|2021-10-03 08:40:00|169.58|167.78|169.14|167.34|169.58|167.78|169.06|167.26|159
1633250700000|2021-10-03 08:45:00|169.15|167.35|169.23|167.43|169.43|167.63|169.03|167.23|122
1633251000000|2021-10-03 08:50:00|169.21|167.41|169.24|167.44|169.33|167.53|169.11|167.31|153
1633251300000|2021-10-03 08:55:00|169.27|167.47|168.74|166.94|169.3|167.5|168.69|166.89|164
1633251600000|2021-10-03 09:00:00|168.73|166.93|168.23|166.43|168.77|166.97|168.14|166.34|238
1633251900000|2021-10-03 09:05:00|168.22|166.42|167.93|166.13|168.23|166.43|167.7|165.9|240
1633252200000|2021-10-03 09:10:00|167.92|166.12|167.06|165.26|167.93|166.13|166.85|165.05|348
1633252500000|2021-10-03 09:15:00|167.07|165.27|167.23|165.43|167.6|165.8|167|165.2|345
1633252800000|2021-10-03 09:20:00|167.22|165.42|167.44|165.64|167.44|165.64|167.12|165.32|180
1633253100000|2021-10-03 09:25:00|167.43|165.63|167.61|165.81|167.71|165.91|167.29|165.49|176
1633253400000|2021-10-03 09:30:00|167.62|165.82|168.86|167.06|168.89|167.09|167.62|165.82|240
1633253700000|2021-10-03 09:35:00|168.85|167.05|168.16|166.36|169.03|167.23|168.14|166.34|288
1633254000000|2021-10-03 09:40:00|168.17|166.37|168.15|166.35|168.33|166.53|167.84|166.04|326
1633254300000|2021-10-03 09:45:00|168.13|166.33|168.35|166.55|168.35|166.55|167.82|166.02|224
1633254600000|2021-10-03 09:50:00|168.34|166.54|168.64|166.84|168.87|167.07|168.34|166.54|192
1633254900000|2021-10-03 09:55:00|168.63|166.83|168.65|166.85|168.65|166.85|168.2|166.4|245
1633255200000|2021-10-03 10:00:00|168.64|166.84|168.08|166.28|168.64|166.84|167.83|166.03|232
1633255500000|2021-10-03 10:05:00|168.07|166.27|168.42|166.62|168.55|166.75|167.93|166.13|241
1633255800000|2021-10-03 10:10:00|168.41|166.61|168.83|167.03|168.83|167.03|168.31|166.51|270
1633256100000|2021-10-03 10:15:00|168.81|167.01|169.22|167.42|169.22|167.42|168.71|166.91|276
1633256400000|2021-10-03 10:20:00|169.23|167.43|168.83|167.03|169.23|167.43|168.76|166.96|175
1633256700000|2021-10-03 10:25:00|168.84|167.04|168.92|167.12|168.95|167.15|168.74|166.94|137
1633257000000|2021-10-03 10:30:00|168.93|167.13|168.54|166.74|168.93|167.13|168.52|166.72|150
1633257300000|2021-10-03 10:35:00|168.55|166.75|168.59|166.79|168.7|166.9|168.32|166.52|158
1633257600000|2021-10-03 10:40:00|168.6|166.8|169.8|168|169.82|168.02|168.32|166.52|343
1633257900000|2021-10-03 10:45:00|169.81|168.01|169.33|167.53|169.84|168.04|169.13|167.33|257
1633258200000|2021-10-03 10:50:00|169.32|167.52|168.42|166.62|169.33|167.53|168.24|166.44|231
1633258500000|2021-10-03 10:55:00|168.41|166.61|168.62|166.82|169.02|167.22|168.23|166.43|283
1633258800000|2021-10-03 11:00:00|168.63|166.83|169.3|167.5|169.52|167.72|168.42|166.62|343
1633259100000|2021-10-03 11:05:00|169.31|167.51|169.69|167.89|169.69|167.89|169.08|167.28|233
1633259400000|2021-10-03 11:10:00|169.68|167.88|169.71|167.91|169.89|168.09|169.54|167.74|296
1633259700000|2021-10-03 11:15:00|169.7|167.9|170.14|168.34|170.19|168.39|169.61|167.81|383
1633260000000|2021-10-03 11:20:00|170.15|168.35|171.84|170.04|171.84|170.04|170.14|168.34|460
1633260300000|2021-10-03 11:25:00|171.82|170.02|172.13|170.33|172.24|170.44|171.38|169.58|448
1633260600000|2021-10-03 11:30:00|172.17|170.37|171.41|169.61|172.17|170.37|171.11|169.31|400
1633260900000|2021-10-03 11:35:00|171.42|169.62|171.18|169.38|171.51|169.71|171|169.2|254
1633261200000|2021-10-03 11:40:00|171.19|169.39|171.13|169.33|171.34|169.54|171.1|169.3|240
1633261500000|2021-10-03 11:45:00|171.14|169.34|170.9|169.1|171.16|169.36|170.79|168.99|242
1633261800000|2021-10-03 11:50:00|170.91|169.11|171.03|169.23|171.15|169.35|170.71|168.91|229
1633262100000|2021-10-03 11:55:00|171.02|169.22|171.6|169.8|171.82|170.02|170.93|169.13|257
1633262400000|2021-10-03 12:00:00|171.57|169.77|170.96|169.16|171.72|169.92|170.95|169.15|320
1633262700000|2021-10-03 12:05:00|170.97|169.17|171.04|169.24|171.27|169.47|170.88|169.08|221
1633263000000|2021-10-03 12:10:00|171.03|169.23|171.26|169.46|171.47|169.67|171.02|169.22|276
1633263300000|2021-10-03 12:15:00|171.25|169.45|171.16|169.36|171.39|169.59|171.07|169.27|182
1633263600000|2021-10-03 12:20:00|171.17|169.37|170.38|168.58|171.17|169.37|170.37|168.57|236
1633263900000|2021-10-03 12:25:00|170.37|168.57|170.74|168.94|170.74|168.94|170.36|168.56|231
1633264200000|2021-10-03 12:30:00|170.79|168.99|171|169.2|171.02|169.22|170.74|168.94|148
1633264500000|2021-10-03 12:35:00|171.01|169.21|170.83|169.03|171.11|169.31|170.83|169.03|204
1633264800000|2021-10-03 12:40:00|170.84|169.04|170.73|168.93|170.96|169.16|170.61|168.81|178
1633265100000|2021-10-03 12:45:00|170.74|168.94|171.04|169.24|171.04|169.24|170.69|168.89|258
1633265400000|2021-10-03 12:50:00|171.06|169.26|171.02|169.22|171.12|169.32|170.73|168.93|209
1633265700000|2021-10-03 12:55:00|171.01|169.21|170.45|168.65|171.05|169.25|170.45|168.65|219
1633266000000|2021-10-03 13:00:00|170.46|168.66|171.1|169.3|171.45|169.65|170.38|168.58|320
1633266300000|2021-10-03 13:05:00|171.11|169.31|170.72|168.92|171.14|169.34|170.51|168.71|270
1633266600000|2021-10-03 13:10:00|170.74|168.94|171.11|169.31|171.15|169.35|170.73|168.93|282
1633266900000|2021-10-03 13:15:00|171.12|169.32|171.82|170.02|172.03|170.23|171.03|169.23|294
1633267200000|2021-10-03 13:20:00|171.81|170.01|172.43|170.63|172.9|171.1|171.81|170.01|447
1633267500000|2021-10-03 13:25:00|172.46|170.66|172.64|170.84|172.66|170.86|172.23|170.43|301
1633267800000|2021-10-03 13:30:00|172.65|170.85|172.03|170.23|172.66|170.86|171.83|170.03|256
1633268100000|2021-10-03 13:35:00|172.02|170.22|172.79|170.99|172.81|171.01|171.93|170.13|287
1633268400000|2021-10-03 13:40:00|172.8|171|173.19|171.39|173.28|171.48|172.69|170.89|375
1633268700000|2021-10-03 13:45:00|173.2|171.4|173.02|171.22|173.21|171.41|172.78|170.98|324
1633269000000|2021-10-03 13:50:00|173.03|171.23|172.99|171.19|173.43|171.63|172.86|171.06|230
1633269300000|2021-10-03 13:55:00|172.98|171.18|173.06|171.26|173.32|171.52|172.98|171.18|218
1633269600000|2021-10-03 14:00:00|173.07|171.27|172.75|170.95|173.35|171.55|172.75|170.95|253
1633269900000|2021-10-03 14:05:00|172.74|170.94|172.7|170.9|172.93|171.13|172.64|170.84|254
1633270200000|2021-10-03 14:10:00|172.73|170.93|172.74|170.94|172.83|171.03|172.55|170.75|161
1633270500000|2021-10-03 14:15:00|172.75|170.95|171.93|170.13|172.75|170.95|171.74|169.94|204
1633270800000|2021-10-03 14:20:00|171.98|170.18|172.15|170.35|172.25|170.45|171.98|170.18|199
1633271100000|2021-10-03 14:25:00|172.16|170.36|172.22|170.42|172.24|170.44|172.02|170.22|208
1633271400000|2021-10-03 14:30:00|172.21|170.41|171.86|170.06|172.24|170.44|171.86|170.06|203
1633271700000|2021-10-03 14:35:00|171.85|170.05|171.94|170.14|171.95|170.15|171.44|169.64|268
1633272000000|2021-10-03 14:40:00|171.93|170.13|171.95|170.15|171.95|170.15|171.7|169.9|189
1633272300000|2021-10-03 14:45:00|171.93|170.13|171.85|170.05|172.13|170.33|171.84|170.04|192
1633272600000|2021-10-03 14:50:00|171.84|170.04|171.74|169.94|171.85|170.05|171.44|169.64|258
1633272900000|2021-10-03 14:55:00|171.73|169.93|171.64|169.84|171.74|169.94|171.54|169.74|189
1633273200000|2021-10-03 15:00:00|171.63|169.83|171.11|169.31|171.75|169.95|170.96|169.16|259
1633273500000|2021-10-03 15:05:00|171.09|169.29|171.32|169.52|171.45|169.65|171.09|169.29|247
1633273800000|2021-10-03 15:10:00|171.31|169.51|171.25|169.45|171.4|169.6|171.22|169.42|177
1633274100000|2021-10-03 15:15:00|171.26|169.46|171.43|169.63|171.52|169.72|171.17|169.37|240
1633274400000|2021-10-03 15:20:00|171.44|169.64|171.04|169.24|171.44|169.64|171.03|169.23|157
1633274700000|2021-10-03 15:25:00|171.03|169.23|170.64|168.84|171.03|169.23|170.54|168.74|236
1633275000000|2021-10-03 15:30:00|170.65|168.85|170.65|168.85|170.79|168.99|170.52|168.72|208
1633275300000|2021-10-03 15:35:00|170.64|168.84|170.39|168.59|170.76|168.96|170.39|168.59|185
1633275600000|2021-10-03 15:40:00|170.4|168.6|169.65|167.85|170.43|168.63|169.44|167.64|340
1633275900000|2021-10-03 15:45:00|169.66|167.86|170.13|168.33|170.36|168.56|169.65|167.85|248
1633276200000|2021-10-03 15:50:00|170.14|168.34|170.14|168.34|170.25|168.45|170.05|168.25|137
1633276500000|2021-10-03 15:55:00|170.13|168.33|170.26|168.46|170.32|168.52|170.03|168.23|181
1633276800000|2021-10-03 16:00:00|170.24|168.44|170.64|168.84|171.16|169.36|170.24|168.44|408
1633277100000|2021-10-03 16:05:00|170.63|168.83|169.91|168.11|170.83|169.03|169.91|168.11|342
1633277400000|2021-10-03 16:10:00|169.9|168.1|170.2|168.4|170.24|168.44|169.83|168.03|236
1633277700000|2021-10-03 16:15:00|170.21|168.41|170.74|168.94|170.85|169.05|170.21|168.41|228
1633278000000|2021-10-03 16:20:00|170.76|168.96|171.11|169.31|171.14|169.34|170.76|168.96|204
1633278300000|2021-10-03 16:25:00|171.06|169.26|171.07|169.27|171.23|169.43|170.93|169.13|224
1633278600000|2021-10-03 16:30:00|171.06|169.26|170.86|169.06|171.24|169.44|170.84|169.04|150
1633278900000|2021-10-03 16:35:00|170.82|169.02|170.84|169.04|170.97|169.17|170.71|168.91|178
1633279200000|2021-10-03 16:40:00|170.83|169.03|171.16|169.36|171.24|169.44|170.81|169.01|158
1633279500000|2021-10-03 16:45:00|171.17|169.37|171.44|169.64|171.62|169.82|171.17|169.37|244
1633279800000|2021-10-03 16:50:00|171.45|169.65|171.72|169.92|171.84|170.04|171.45|169.65|164
1633280100000|2021-10-03 16:55:00|171.71|169.91|171.38|169.58|171.71|169.91|171.38|169.58|235
1633280400000|2021-10-03 17:00:00|171.39|169.59|171.17|169.37|171.47|169.67|171.17|169.37|151
1633280700000|2021-10-03 17:05:00|171.18|169.38|171.3|169.5|171.38|169.58|171.18|169.38|176
1633281000000|2021-10-03 17:10:00|171.31|169.51|171.57|169.77|171.59|169.79|171.3|169.5|182
1633281300000|2021-10-03 17:15:00|171.61|169.81|171.74|169.94|171.82|170.02|171.55|169.75|154
1633281600000|2021-10-03 17:20:00|171.73|169.93|171.74|169.94|172.18|170.38|171.69|169.89|222
1633281900000|2021-10-03 17:25:00|171.73|169.93|171.44|169.64|171.74|169.94|171.41|169.61|153
1633282200000|2021-10-03 17:30:00|171.43|169.63|171.34|169.54|171.43|169.63|170.89|169.09|220
1633282500000|2021-10-03 17:35:00|171.35|169.55|171.33|169.53|171.5|169.7|171.31|169.51|160
1633282800000|2021-10-03 17:40:00|171.29|169.49|171.38|169.58|171.57|169.77|171.25|169.45|150
1633283100000|2021-10-03 17:45:00|171.43|169.63|173.05|171.25|173.05|171.25|171.43|169.63|309
1633283400000|2021-10-03 17:50:00|173.11|171.31|173.85|172.05|175.17|173.37|173.06|171.26|857
1633283700000|2021-10-03 17:55:00|173.89|172.09|174.5|172.7|174.55|172.75|173.62|171.82|593
1633284000000|2021-10-03 18:00:00|174.49|172.69|175.79|173.99|175.86|174.06|174.31|172.51|588
1633284300000|2021-10-03 18:05:00|175.76|173.96|175.31|173.51|175.88|174.08|174.94|173.14|475
1633284600000|2021-10-03 18:10:00|175.32|173.52|174.95|173.15|175.77|173.97|174.89|173.09|507
1633284900000|2021-10-03 18:15:00|174.94|173.14|174.98|173.18|175|173.2|173.86|172.06|546
1633285200000|2021-10-03 18:20:00|174.99|173.19|175.43|173.63|175.51|173.71|174.9|173.1|361
1633285500000|2021-10-03 18:25:00|175.44|173.64|175.42|173.62|175.61|173.81|175.22|173.42|326
1633285800000|2021-10-03 18:30:00|175.41|173.61|175.03|173.23|175.45|173.65|174.95|173.15|289
1633286100000|2021-10-03 18:35:00|175.04|173.24|175.12|173.32|175.25|173.45|174.9|173.1|269
1633286400000|2021-10-03 18:40:00|175.13|173.33|175.21|173.41|175.36|173.56|174.95|173.15|260
1633286700000|2021-10-03 18:45:00|175.22|173.42|174.67|172.87|175.24|173.44|174.53|172.73|314
1633287000000|2021-10-03 18:50:00|174.66|172.86|174.83|173.03|174.96|173.16|174.64|172.84|261
1633287300000|2021-10-03 18:55:00|174.84|173.04|174.73|172.93|174.92|173.12|174.63|172.83|232
1633287600000|2021-10-03 19:00:00|174.74|172.94|174.26|172.46|175.17|173.37|173.81|172.01|378
1633287900000|2021-10-03 19:05:00|174.27|172.47|174.32|172.52|174.52|172.72|174.22|172.42|265
1633288200000|2021-10-03 19:10:00|174.34|172.54|174.41|172.61|174.53|172.73|174.28|172.48|194
1633288500000|2021-10-03 19:15:00|174.42|172.62|174.34|172.54|174.69|172.89|174.32|172.52|217
1633288800000|2021-10-03 19:20:00|174.33|172.53|174.31|172.51|174.54|172.74|174.23|172.43|159
1633289100000|2021-10-03 19:25:00|174.3|172.5|174.06|172.26|174.39|172.59|173.95|172.15|221
1633289400000|2021-10-03 19:30:00|174.05|172.25|174.18|172.38|174.46|172.66|174.05|172.25|173
1633289700000|2021-10-03 19:35:00|174.17|172.37|174.04|172.24|174.23|172.43|173.96|172.16|176
1633290000000|2021-10-03 19:40:00|174.03|172.23|174.08|172.28|174.18|172.38|173.95|172.15|143
1633290300000|2021-10-03 19:45:00|174.07|172.27|173.88|172.08|174.25|172.45|173.88|172.08|174
1633290600000|2021-10-03 19:50:00|173.89|172.09|174.08|171.28|174.17|172.19|173.44|171.13|255
1633290900000|2021-10-03 19:55:00|174.07|171.27|174.07|171.27|174.33|171.53|174.04|171.24|195
1633291200000|2021-10-03 20:00:00|174.06|171.26|174.34|171.54|174.44|171.64|174.06|171.26|218
1633291500000|2021-10-03 20:05:00|174.33|171.53|174.14|171.34|174.35|171.55|174.05|171.25|162
1633291800000|2021-10-03 20:10:00|174.15|171.35|173.96|171.16|174.2|171.4|173.89|171.09|184
1633292100000|2021-10-03 20:15:00|173.95|171.15|173.84|171.04|173.97|171.17|173.67|170.87|206
1633292400000|2021-10-03 20:20:00|173.83|171.03|173.46|170.66|173.84|171.04|173.23|170.43|220
1633292700000|2021-10-03 20:25:00|173.45|170.65|173.35|170.55|173.66|170.86|173.31|170.51|255
1633293000000|2021-10-03 20:30:00|173.36|170.56|173.04|170.24|173.54|170.74|172.98|170.18|228
1633293300000|2021-10-03 20:35:00|173.05|170.25|173.31|170.51|173.42|170.62|173.04|170.24|263
1633293600000|2021-10-03 20:40:00|173.32|170.52|173.33|170.53|173.52|170.72|173.25|170.45|177
1633293900000|2021-10-03 20:45:00|173.32|170.52|173.08|170.28|173.32|170.52|173.05|170.25|129
1633294200000|2021-10-03 20:50:00|173.07|170.27|172.96|170.16|173.07|170.27|172.58|169.78|234
1633294500000|2021-10-03 20:55:00|172.97|170.17|172.42|169.62|173.13|170.33|172.36|169.56|407
1633294800000|2021-10-03 21:00:00|172.43|169.63|171.9|169.1|172.58|169.78|171.88|169.08|374
1633295100000|2021-10-03 21:05:00|171.91|169.11|171.99|169.19|172.05|169.25|171.09|168.29|498
1633295400000|2021-10-03 21:10:00|172|169.2|171.65|168.85|172.31|169.51|171.62|168.82|417
1633295700000|2021-10-03 21:15:00|171.64|168.84|171.92|169.12|172.01|169.21|171.56|168.76|290
1633296000000|2021-10-03 21:20:00|171.93|169.13|171.32|168.52|171.93|169.13|171.3|168.5|169
1633296300000|2021-10-03 21:25:00|171.31|168.51|171.75|168.95|171.76|168.96|171.2|168.4|202
1633296600000|2021-10-03 21:30:00|171.73|168.93|171.49|168.69|171.73|168.93|171.43|168.63|109
1633296900000|2021-10-03 21:35:00|171.48|168.68|171.61|168.81|171.61|168.81|171.48|168.68|101
1633297200000|2021-10-03 21:40:00|171.65|168.85|171.12|168.32|172.06|169.26|170.84|168.04|263
1633297500000|2021-10-03 21:45:00|171.11|168.31|170.82|169.02|171.15|169.15|170.49|167.95|412
1633297800000|2021-10-03 21:50:00|170.81|169.01|170.56|168.76|170.82|169.02|170.1|168.3|436
1633298100000|2021-10-03 21:55:00|170.55|168.75|170.55|168.75|170.81|169.01|170.38|168.58|350
1633298400000|2021-10-03 22:00:00|170.54|168.74|171.25|169.45|171.35|169.55|170.39|168.59|578
1633298700000|2021-10-03 22:05:00|171.24|169.44|171.3|169.5|171.42|169.62|171.19|169.39|395
1633299000000|2021-10-03 22:10:00|171.35|169.55|171.4|169.6|171.48|169.68|171.07|169.27|384
1633299300000|2021-10-03 22:15:00|171.39|169.59|171.62|169.82|171.69|169.89|171.26|169.46|518
1633299600000|2021-10-03 22:20:00|171.63|169.83|171.64|169.84|171.81|170.01|171.57|169.77|513
1633299900000|2021-10-03 22:25:00|171.66|169.86|171.97|170.17|172.05|170.25|171.66|169.86|433
1633300200000|2021-10-03 22:30:00|171.95|170.15|172.08|170.28|172.15|170.35|171.8|170|360
1633300500000|2021-10-03 22:35:00|172.07|170.27|172.24|170.44|172.25|170.45|171.99|170.19|348
1633300800000|2021-10-03 22:40:00|172.22|170.42|171.97|170.17|172.24|170.44|171.95|170.15|310
1633301100000|2021-10-03 22:45:00|171.98|170.18|171.77|169.97|172.15|170.35|171.54|169.74|375
1633301400000|2021-10-03 22:50:00|171.78|169.98|171.75|169.95|171.92|170.12|171.43|169.63|398
1633301700000|2021-10-03 22:55:00|171.76|169.96|171.72|169.92|171.77|169.97|171.49|169.69|358
1633302000000|2021-10-03 23:00:00|171.73|169.93|171.41|169.61|171.77|169.97|171.23|169.43|395
1633302300000|2021-10-03 23:05:00|171.42|169.62|171.79|169.99|171.8|170|171.4|169.6|314
1633302600000|2021-10-03 23:10:00|171.78|169.98|172.23|170.43|172.29|170.49|171.78|169.98|442
1633302900000|2021-10-03 23:15:00|172.24|170.44|171.81|170.01|172.56|170.76|171.8|170|440
1633303200000|2021-10-03 23:20:00|171.82|170.02|171.53|169.73|172.03|170.23|171.32|169.52|414
1633303500000|2021-10-03 23:25:00|171.52|169.72|171.66|169.86|171.7|169.9|171.39|169.59|321
1633303800000|2021-10-03 23:30:00|171.65|169.85|171.63|169.83|171.82|170.02|171.49|169.69|346
1633304100000|2021-10-03 23:35:00|171.64|169.84|171.72|169.92|171.87|170.07|171.61|169.81|374
1633304400000|2021-10-03 23:40:00|171.73|169.93|171.88|170.08|171.97|170.17|171.69|169.89|296
1633304700000|2021-10-03 23:45:00|171.89|170.09|171.51|169.71|171.91|170.11|171.47|169.67|321
1633305000000|2021-10-03 23:50:00|171.5|169.7|171.5|169.7|171.65|169.85|171.42|169.62|301
1633305300000|2021-10-03 23:55:00|171.51|169.71|171.47|169.67|171.72|169.92|171.39|169.59|281
1633305600000|2021-10-04 00:00:00|171.48|169.68|171.6|169.8|171.63|169.83|171.11|169.31|448
1633305900000|2021-10-04 00:05:00|171.58|169.78|171.73|169.93|171.75|169.95|171.15|169.35|351
1633306200000|2021-10-04 00:10:00|171.72|169.92|171.24|169.44|171.8|170|171.21|169.41|343
1633306500000|2021-10-04 00:15:00|171.23|169.43|170.74|168.94|171.23|169.43|170.72|168.92|311
1633306800000|2021-10-04 00:20:00|170.73|168.93|170.82|169.02|170.98|169.18|170.63|168.83|346
1633307100000|2021-10-04 00:25:00|170.83|169.03|170.94|169.14|171|169.2|170.82|169.02|224
1633307400000|2021-10-04 00:30:00|170.93|169.13|170.5|168.7|170.95|169.15|170.5|168.7|259
1633307700000|2021-10-04 00:35:00|170.51|168.71|170.41|168.61|170.66|168.86|170.25|168.45|324
1633308000000|2021-10-04 00:40:00|170.39|168.59|169.94|168.14|170.4|168.6|169.82|168.02|409
1633308300000|2021-10-04 00:45:00|169.98|168.18|170.41|168.61|170.45|168.65|169.95|168.15|387
1633308600000|2021-10-04 00:50:00|170.42|168.62|170.16|168.36|170.71|168.91|170.11|168.31|398
1633308900000|2021-10-04 00:55:00|170.15|168.35|169.95|168.15|170.41|168.61|169.8|168|380
1633309200000|2021-10-04 01:00:00|169.93|168.13|170.09|168.29|170.23|168.43|169.8|168|401
1633309500000|2021-10-04 01:05:00|170.11|168.31|169.87|168.07|170.12|168.32|169.25|167.45|476
1633309800000|2021-10-04 01:10:00|169.8|168|170.19|168.39|170.41|168.61|169.78|167.98|310
1633310100000|2021-10-04 01:15:00|170.18|168.38|170.11|168.31|170.39|168.59|170|168.2|258
1633310400000|2021-10-04 01:20:00|170.08|168.28|171.09|169.29|171.09|169.29|169.81|168.01|340
1633310700000|2021-10-04 01:25:00|171.1|169.3|170.45|168.65|171.1|169.3|170.42|168.62|382
1633311000000|2021-10-04 01:30:00|170.44|168.64|170.17|168.37|170.44|168.64|169.95|168.15|371
1633311300000|2021-10-04 01:35:00|170.16|168.36|169.76|167.96|170.31|168.51|169.65|167.85|392
1633311600000|2021-10-04 01:40:00|169.75|167.95|170.25|168.45|170.34|168.54|169.69|167.89|328
1633311900000|2021-10-04 01:45:00|170.24|168.44|169.63|167.83|170.33|168.53|169.62|167.82|356
1633312200000|2021-10-04 01:50:00|169.64|167.84|169.76|167.96|169.85|168.05|169.54|167.74|338
1633312500000|2021-10-04 01:55:00|169.75|167.95|169.62|167.82|169.75|167.95|169.35|167.55|318
1633312800000|2021-10-04 02:00:00|169.63|167.83|169.23|167.43|169.63|167.83|169.15|167.35|317
1633313100000|2021-10-04 02:05:00|169.24|167.44|169.08|167.28|169.39|167.59|168.8|167|509
1633313400000|2021-10-04 02:10:00|169.09|167.29|169.35|167.55|169.41|167.61|168.85|167.05|357
1633313700000|2021-10-04 02:15:00|169.34|167.54|169.11|167.31|169.42|167.62|168.92|167.12|262
1633314000000|2021-10-04 02:20:00|169.1|167.3|168.5|166.7|169.14|167.34|168.5|166.7|416
1633314300000|2021-10-04 02:25:00|168.49|166.69|168.04|166.24|168.64|166.84|168.02|166.22|468
1633314600000|2021-10-04 02:30:00|168.03|166.23|168.5|166.7|168.52|166.72|167.92|166.12|445
1633314900000|2021-10-04 02:35:00|168.51|166.71|168.43|166.63|168.56|166.76|168.23|166.43|350
1633315200000|2021-10-04 02:40:00|168.42|166.62|168.22|166.42|168.45|166.65|168.22|166.42|282
1633315500000|2021-10-04 02:45:00|168.23|166.43|167.93|166.13|168.31|166.51|167.92|166.12|318
1633315800000|2021-10-04 02:50:00|167.94|166.14|167.71|165.91|168.07|166.27|167.69|165.89|290
1633316100000|2021-10-04 02:55:00|167.72|165.92|167.74|165.94|167.84|166.04|167.32|165.52|371
1633316400000|2021-10-04 03:00:00|167.73|165.93|166.8|165|167.73|165.93|166.37|164.57|598
1633316700000|2021-10-04 03:05:00|166.82|165.02|166.92|165.12|166.96|165.16|166.42|164.62|498
1633317000000|2021-10-04 03:10:00|166.93|165.13|167.12|165.32|167.13|165.33|166.83|165.03|331
1633317300000|2021-10-04 03:15:00|167.11|165.31|167.72|165.92|167.83|166.03|167.11|165.31|421
1633317600000|2021-10-04 03:20:00|167.71|165.91|167.9|166.1|168.07|166.27|167.7|165.9|462
1633317900000|2021-10-04 03:25:00|167.91|166.11|167.74|165.94|167.97|166.17|167.68|165.88|382
1633318200000|2021-10-04 03:30:00|167.73|165.93|168.13|166.33|168.13|166.33|167.73|165.93|365
1633318500000|2021-10-04 03:35:00|168.12|166.32|167.31|165.51|168.12|166.32|167.25|165.45|326
1633318800000|2021-10-04 03:40:00|167.32|165.52|167.05|165.25|167.43|165.63|167.04|165.24|288
1633319100000|2021-10-04 03:45:00|167.04|165.24|166.72|164.92|167.23|165.43|166.72|164.92|361
1633319400000|2021-10-04 03:50:00|166.7|164.9|166.71|164.91|166.82|165.02|166.41|164.61|441
1633319700000|2021-10-04 03:55:00|166.72|164.92|166.62|164.82|166.89|165.09|166.44|164.64|477
1633320000000|2021-10-04 04:00:00|166.61|164.81|165.94|164.14|166.64|164.84|165.9|164.1|619
1633320300000|2021-10-04 04:05:00|165.95|164.15|165.89|164.09|166.15|164.35|165.32|163.52|592
1633320600000|2021-10-04 04:10:00|165.91|164.11|166.91|165.11|166.94|165.14|165.62|163.82|558
1633320900000|2021-10-04 04:15:00|166.9|165.1|166.78|164.98|167.14|165.34|166.58|164.78|461
1633321200000|2021-10-04 04:20:00|166.77|164.97|166.22|164.42|166.77|164.97|165.8|164|423
1633321500000|2021-10-04 04:25:00|166.21|164.41|166.98|165.18|167.13|165.33|165.88|164.08|441
1633321800000|2021-10-04 04:30:00|166.96|165.16|167.21|165.41|167.3|165.5|166.89|165.09|339
1633322100000|2021-10-04 04:35:00|167.22|165.42|167.49|165.69|167.58|165.78|167.22|165.42|352
1633322400000|2021-10-04 04:40:00|167.5|165.7|167.31|165.51|167.51|165.71|167.01|165.21|336
1633322700000|2021-10-04 04:45:00|167.3|165.5|167.47|165.67|167.52|165.72|167.18|165.38|426
1633323000000|2021-10-04 04:50:00|167.46|165.66|167.2|165.4|167.46|165.66|167.2|165.4|245
1633323300000|2021-10-04 04:55:00|167.21|165.41|167.34|165.54|167.43|165.63|166.92|165.12|323
1633323600000|2021-10-04 05:00:00|167.32|165.52|167.47|165.67|167.64|165.84|167.29|165.49|362
1633323900000|2021-10-04 05:05:00|167.48|165.68|167.5|165.7|167.53|165.73|167.18|165.38|210
1633324200000|2021-10-04 05:10:00|167.49|165.69|167.3|165.5|167.71|165.91|167.26|165.46|299
1633324500000|2021-10-04 05:15:00|167.29|165.49|167.42|165.62|167.56|165.76|167.29|165.49|276
1633324800000|2021-10-04 05:20:00|167.43|165.63|167.67|165.87|167.78|165.98|167.37|165.57|309
1633325100000|2021-10-04 05:25:00|167.66|165.86|167.55|165.75|167.74|165.94|167.47|165.67|279
1633325400000|2021-10-04 05:30:00|167.53|165.73|167.3|165.5|167.62|165.82|167.27|165.47|274
1633325700000|2021-10-04 05:35:00|167.31|165.51|167.54|165.74|167.54|165.74|167.27|165.47|201
1633326000000|2021-10-04 05:40:00|167.57|165.77|167.48|165.68|167.64|165.84|167.37|165.57|246
1633326300000|2021-10-04 05:45:00|167.47|165.67|167.87|166.07|167.87|166.07|167.38|165.58|269
1633326600000|2021-10-04 05:50:00|167.89|166.09|167.85|166.05|167.89|166.09|167.59|165.79|239
1633326900000|2021-10-04 05:55:00|167.86|166.06|167.69|165.89|167.87|166.07|167.48|165.68|266
1633327200000|2021-10-04 06:00:00|167.7|165.9|167.24|165.44|167.7|165.9|167.19|165.39|301
1633327500000|2021-10-04 06:05:00|167.25|165.45|167.03|165.23|167.25|165.45|166.79|164.99|294
1633327800000|2021-10-04 06:10:00|167.04|165.24|167.11|165.31|167.15|165.35|166.82|165.02|247
1633328100000|2021-10-04 06:15:00|167.1|165.3|166.73|164.93|167.1|165.3|166.61|164.81|306
1633328400000|2021-10-04 06:20:00|166.74|164.94|166.71|164.91|166.91|165.11|166.56|164.76|239
1633328700000|2021-10-04 06:25:00|166.72|164.92|166.62|164.82|166.82|165.02|166.53|164.73|192
1633329000000|2021-10-04 06:30:00|166.63|164.83|167.45|165.65|167.46|165.66|166.61|164.81|242
1633329300000|2021-10-04 06:35:00|167.44|165.64|167.59|165.79|167.85|166.05|167.4|165.6|316
1633329600000|2021-10-04 06:40:00|167.6|165.8|167.1|165.3|167.61|165.81|166.98|165.18|302
1633329900000|2021-10-04 06:45:00|167.09|165.29|167.12|165.32|167.32|165.52|166.91|165.11|307
1633330200000|2021-10-04 06:50:00|167.16|165.36|167.36|165.56|167.44|165.64|166.99|165.19|320
1633330500000|2021-10-04 06:55:00|167.37|165.57|167.21|165.41|167.42|165.62|166.92|165.12|365
1633330800000|2021-10-04 07:00:00|167.24|165.44|166.73|164.93|167.24|165.44|166.59|164.79|399
1633331100000|2021-10-04 07:05:00|166.72|164.92|167.12|165.32|167.12|165.32|166.7|164.9|356
1633331400000|2021-10-04 07:10:00|167.13|165.33|167.32|165.52|167.43|165.63|167.08|165.28|263
1633331700000|2021-10-04 07:15:00|167.31|165.51|167.29|165.49|167.39|165.59|167.21|165.41|227
1633332000000|2021-10-04 07:20:00|167.31|165.51|166.93|165.13|167.35|165.55|166.8|165|264
1633332300000|2021-10-04 07:25:00|166.92|165.12|167.46|165.66|167.47|165.67|166.9|165.1|314
1633332600000|2021-10-04 07:30:00|167.45|165.65|167.42|165.62|167.47|165.67|167.13|165.33|282
1633332900000|2021-10-04 07:35:00|167.41|165.61|167.38|165.58|167.45|165.65|167.31|165.51|190
1633333200000|2021-10-04 07:40:00|167.39|165.59|167.11|165.31|167.39|165.59|167.09|165.29|263
1633333500000|2021-10-04 07:45:00|167.13|165.33|167.61|165.81|167.72|165.92|167.1|165.3|317
1633333800000|2021-10-04 07:50:00|167.6|165.8|167.7|165.9|167.83|166.03|167.56|165.76|224
1633334100000|2021-10-04 07:55:00|167.71|165.91|168.9|167.1|169.03|167.23|167.69|165.89|368
1633334400000|2021-10-04 08:00:00|168.89|167.09|168.18|166.38|168.96|167.16|168.09|166.29|566
1633334700000|2021-10-04 08:05:00|168.19|166.39|167.99|166.19|168.29|166.49|167.91|166.11|455
1633335000000|2021-10-04 08:10:00|168|166.2|167.69|165.89|168|166.2|167.69|165.89|302
1633335300000|2021-10-04 08:15:00|167.7|165.9|168.07|166.27|168.08|166.28|167.7|165.9|276
1633335600000|2021-10-04 08:20:00|168.06|166.26|168.27|166.47|168.29|166.49|167.9|166.1|316
1633335900000|2021-10-04 08:25:00|168.29|166.49|167.92|166.12|168.29|166.49|167.88|166.08|394
1633336200000|2021-10-04 08:30:00|167.9|166.1|167.47|165.67|167.9|166.1|167.39|165.59|319
1633336500000|2021-10-04 08:35:00|167.49|165.69|167.02|165.22|167.5|165.7|167.02|165.22|270
1633336800000|2021-10-04 08:40:00|167.04|165.24|166.6|164.8|167.1|165.3|166.59|164.79|351
1633337100000|2021-10-04 08:45:00|166.61|164.81|166.93|165.13|166.94|165.14|166.49|164.69|325
1633337400000|2021-10-04 08:50:00|166.92|165.12|167.32|165.52|167.49|165.69|166.81|165.01|342
1633337700000|2021-10-04 08:55:00|167.31|165.51|167.7|165.9|167.74|165.94|167.03|165.23|333
1633338000000|2021-10-04 09:00:00|167.71|165.91|167.31|165.51|167.74|165.94|167.21|165.41|333
1633338300000|2021-10-04 09:05:00|167.32|165.52|167.04|165.24|167.33|165.53|166.91|165.11|223
1633338600000|2021-10-04 09:10:00|167.05|165.25|167.11|165.31|167.14|165.34|166.92|165.12|320
1633338900000|2021-10-04 09:15:00|167.12|165.32|167.37|165.57|167.4|165.6|167.1|165.3|194
1633339200000|2021-10-04 09:20:00|167.4|165.6|167.69|165.89|167.78|165.98|167.35|165.55|336
1633339500000|2021-10-04 09:25:00|167.68|165.88|167.4|165.6|167.69|165.89|167.28|165.48|220
1633339800000|2021-10-04 09:30:00|167.41|165.61|167.52|165.72|167.79|165.99|167.4|165.6|210
1633340100000|2021-10-04 09:35:00|167.53|165.73|166.93|165.13|167.53|165.73|166.92|165.12|294
1633340400000|2021-10-04 09:40:00|166.92|165.12|167.21|165.41|167.23|165.43|166.9|165.1|248
1633340700000|2021-10-04 09:45:00|167.22|165.42|167.57|165.77|167.62|165.82|167.01|165.21|293
1633341000000|2021-10-04 09:50:00|167.59|165.79|167.3|165.5|167.6|165.8|167.28|165.48|266
1633341300000|2021-10-04 09:55:00|167.31|165.51|167.79|165.99|167.82|166.02|167.2|165.4|349
1633341600000|2021-10-04 10:00:00|167.8|166|167.8|166|167.86|166.06|167.58|165.78|260
1633341900000|2021-10-04 10:05:00|167.79|165.99|167.59|165.79|167.91|166.11|167.56|165.76|256
1633342200000|2021-10-04 10:10:00|167.6|165.8|167.3|165.5|167.71|165.91|167.28|165.48|291
1633342500000|2021-10-04 10:15:00|167.31|165.51|166.84|165.04|167.32|165.52|166.83|165.03|287
1633342800000|2021-10-04 10:20:00|166.83|165.03|166.43|164.63|166.86|165.06|166.32|164.52|378
1633343100000|2021-10-04 10:25:00|166.44|164.64|167.51|165.71|167.51|165.71|166.44|164.64|445
1633343400000|2021-10-04 10:30:00|167.54|165.74|166.83|165.03|167.74|165.94|166.81|165.01|400
1633343700000|2021-10-04 10:35:00|166.82|165.02|166.95|165.15|166.96|165.16|166.63|164.83|268
1633344000000|2021-10-04 10:40:00|166.96|165.16|166.71|164.91|166.98|165.18|166.69|164.89|223
1633344300000|2021-10-04 10:45:00|166.72|164.92|167|165.2|167.1|165.3|166.59|164.79|332
1633344600000|2021-10-04 10:50:00|167.01|165.21|167.09|165.29|167.12|165.32|166.69|164.89|330
1633344900000|2021-10-04 10:55:00|167.08|165.28|167.3|165.5|167.42|165.62|167.05|165.25|368
1633345200000|2021-10-04 11:00:00|167.31|165.51|166.61|164.81|167.4|165.6|166.58|164.78|360
1633345500000|2021-10-04 11:05:00|166.62|164.82|166.31|164.51|166.72|164.92|166.29|164.49|274
1633345800000|2021-10-04 11:10:00|166.32|164.52|166.13|164.33|166.41|164.61|165.96|164.16|350
1633346100000|2021-10-04 11:15:00|166.12|164.32|166.49|164.69|166.51|164.71|165.82|164.02|411
1633346400000|2021-10-04 11:20:00|166.5|164.7|166.31|164.51|166.61|164.81|166.07|164.27|283
1633346700000|2021-10-04 11:25:00|166.32|164.52|165.19|163.39|166.32|164.52|164.77|162.97|409
1633347000000|2021-10-04 11:30:00|165.18|163.38|165.68|163.88|165.71|163.91|164.61|162.81|524
1633347300000|2021-10-04 11:35:00|165.69|163.89|165.7|163.9|165.89|164.09|165.49|163.69|287
1633347600000|2021-10-04 11:40:00|165.71|163.91|165.21|163.41|165.79|163.99|165.17|163.37|460
1633347900000|2021-10-04 11:45:00|165.2|163.4|165.95|164.15|165.95|164.15|165.18|163.38|369
1633348200000|2021-10-04 11:50:00|165.96|164.16|166.07|164.27|166.2|164.4|165.79|163.99|341
1633348500000|2021-10-04 11:55:00|166.1|164.3|166.12|164.32|166.31|164.51|165.97|164.17|453
1633348800000|2021-10-04 12:00:00|166.1|164.3|165.38|163.58|166.17|164.37|165.17|163.37|447
1633349100000|2021-10-04 12:05:00|165.39|163.59|166.7|164.9|167.02|165.22|165.36|163.56|578
1633349400000|2021-10-04 12:10:00|166.71|164.91|166.89|165.09|167.21|165.41|166.6|164.8|478
1633349700000|2021-10-04 12:15:00|166.9|165.1|167.03|165.23|167.16|165.36|166.9|165.1|420
1633350000000|2021-10-04 12:20:00|167.02|165.22|166.65|164.85|167.11|165.31|166.61|164.81|326
1633350300000|2021-10-04 12:25:00|166.64|164.84|167.21|165.41|167.22|165.42|166.62|164.82|363
1633350600000|2021-10-04 12:30:00|167.22|165.42|166.84|165.04|167.29|165.49|166.81|165.01|323
1633350900000|2021-10-04 12:35:00|166.85|165.05|166.8|165|166.86|165.06|166.69|164.89|235
1633351200000|2021-10-04 12:40:00|166.81|165.01|166.9|165.1|167.03|165.23|166.71|164.91|250
1633351500000|2021-10-04 12:45:00|166.91|165.11|167.1|165.3|167.13|165.33|166.82|165.02|323
1633351800000|2021-10-04 12:50:00|167.11|165.31|167.42|165.62|167.59|165.79|167.1|165.3|359
1633352100000|2021-10-04 12:55:00|167.41|165.61|167.23|165.43|167.44|165.64|167.06|165.26|369
1633352400000|2021-10-04 13:00:00|167.24|165.44|167.63|165.83|167.74|165.94|167.17|165.37|426
1633352700000|2021-10-04 13:05:00|167.62|165.82|168.02|166.22|168.1|166.3|167.6|165.8|421
1633353000000|2021-10-04 13:10:00|168.01|166.21|167.84|166.04|168.02|166.22|167.76|165.96|370
1633353300000|2021-10-04 13:15:00|167.85|166.05|167.61|165.81|167.99|166.19|167.59|165.79|454
1633353600000|2021-10-04 13:20:00|167.62|165.82|167.49|165.69|167.67|165.87|167.34|165.54|381
1633353900000|2021-10-04 13:25:00|167.5|165.7|167.83|166.03|167.91|166.11|167.36|165.56|378
1633354200000|2021-10-04 13:30:00|167.84|166.04|167.94|166.14|167.94|166.14|167.6|165.8|369
1633354500000|2021-10-04 13:35:00|167.93|166.13|168.94|167.14|169.02|167.22|167.88|166.08|522
1633354800000|2021-10-04 13:40:00|168.92|167.12|168.63|166.83|168.95|167.15|168.46|166.66|366
1633355100000|2021-10-04 13:45:00|168.64|166.84|168.41|166.61|168.74|166.94|168.31|166.51|376
1633355400000|2021-10-04 13:50:00|168.43|166.63|168.26|166.46|168.44|166.64|168.24|166.44|228
1633355700000|2021-10-04 13:55:00|168.27|166.47|169.03|167.23|169.04|167.24|168.25|166.45|319
1633356000000|2021-10-04 14:00:00|169.05|167.25|169.48|167.68|170.19|168.39|169.01|167.21|709
1633356300000|2021-10-04 14:05:00|169.49|167.69|169.33|167.53|169.54|167.74|168.32|166.52|620
1633356600000|2021-10-04 14:10:00|169.34|167.54|169.09|167.29|169.47|167.67|168.89|167.09|527
1633356900000|2021-10-04 14:15:00|169.07|167.27|169.52|167.72|169.65|167.85|169.05|167.25|411
1633357200000|2021-10-04 14:20:00|169.44|167.64|169.35|167.55|169.52|167.72|169.21|167.41|391
1633357500000|2021-10-04 14:25:00|169.36|167.56|169.16|167.36|169.39|167.59|169.03|167.23|382
1633357800000|2021-10-04 14:30:00|169.17|167.37|168.76|166.96|169.28|167.48|168.68|166.88|427
1633358100000|2021-10-04 14:35:00|168.77|166.97|167.59|165.79|168.79|166.99|167.54|165.74|566
1633358400000|2021-10-04 14:40:00|167.58|165.78|167.11|165.31|167.84|166.04|166.66|164.86|655
1633358700000|2021-10-04 14:45:00|167.12|165.32|166.58|164.78|167.15|165.35|166.18|164.38|602
1633359000000|2021-10-04 14:50:00|166.59|164.79|165.82|164.02|166.76|164.96|165.81|164.01|575
1633359300000|2021-10-04 14:55:00|165.83|164.03|165.32|163.52|165.83|164.03|164.41|162.61|733
1633359600000|2021-10-04 15:00:00|165.34|163.54|163.35|161.55|165.34|163.54|162.34|160.54|802
1633359900000|2021-10-04 15:05:00|163.33|161.53|163.33|161.53|164.28|162.48|163.1|161.3|625
1633360200000|2021-10-04 15:10:00|163.32|161.52|164.43|162.63|164.57|162.77|163.21|161.41|707
1633360500000|2021-10-04 15:15:00|164.41|162.61|164.58|162.78|164.8|163|164.2|162.4|542
1633360800000|2021-10-04 15:20:00|164.57|162.77|163.71|161.91|164.57|162.77|163.43|161.63|574
1633361100000|2021-10-04 15:25:00|163.7|161.9|163.86|162.06|164.22|162.42|163.59|161.79|611
1633361400000|2021-10-04 15:30:00|163.88|162.08|164.27|162.47|164.27|162.47|163.6|161.8|522
1633361700000|2021-10-04 15:35:00|164.28|162.48|163.65|161.85|164.49|162.69|163.59|161.79|493
1633362000000|2021-10-04 15:40:00|163.64|161.84|163.99|162.19|164.2|162.4|163.64|161.84|478
1633362300000|2021-10-04 15:45:00|163.96|162.16|163.93|162.13|164.38|162.58|163.74|161.94|439
1633362600000|2021-10-04 15:50:00|163.92|162.12|163.91|162.11|164.09|162.29|163.73|161.93|485
1633362900000|2021-10-04 15:55:00|163.92|162.12|163.84|162.04|163.97|162.17|162.83|161.03|567
1633363200000|2021-10-04 16:00:00|163.83|162.03|163.91|162.11|164.06|162.26|163.44|161.64|540
1633363500000|2021-10-04 16:05:00|163.9|162.1|164.91|163.11|165.06|163.26|163.9|162.1|575
1633363800000|2021-10-04 16:10:00|164.94|163.14|165.3|163.5|165.31|163.51|164.72|162.92|571
1633364100000|2021-10-04 16:15:00|165.31|163.51|166.29|164.49|166.36|164.56|165.29|163.49|675
1633364400000|2021-10-04 16:20:00|166.36|164.56|166.31|164.51|166.98|165.18|165.95|164.15|727
1633364700000|2021-10-04 16:25:00|166.32|164.52|166.82|165.02|166.83|165.03|166.12|164.32|543
1633365000000|2021-10-04 16:30:00|166.88|165.08|166.86|165.06|167.55|165.75|166.68|164.88|599
1633365300000|2021-10-04 16:35:00|166.85|165.05|166.67|164.87|167.28|165.48|166.66|164.86|426
1633365600000|2021-10-04 16:40:00|166.68|164.88|166.36|164.56|166.78|164.98|166.14|164.34|499
1633365900000|2021-10-04 16:45:00|166.35|164.55|166.48|164.68|166.53|164.73|165.96|164.16|415
1633366200000|2021-10-04 16:50:00|166.47|164.67|166.54|164.74|166.8|165|166.36|164.56|431
1633366500000|2021-10-04 16:55:00|166.55|164.75|166.45|164.65|166.73|164.93|166.41|164.61|359
1633366800000|2021-10-04 17:00:00|166.47|164.67|165.91|164.11|167.01|165.21|165.82|164.02|458
1633367100000|2021-10-04 17:05:00|165.88|164.08|166.44|164.64|166.53|164.73|165.32|163.52|632
1633367400000|2021-10-04 17:10:00|166.45|164.65|165.99|164.19|166.46|164.66|165.83|164.03|480
1633367700000|2021-10-04 17:15:00|165.98|164.18|165.8|164|166.12|164.32|165.63|163.83|390
1633368000000|2021-10-04 17:20:00|165.81|164.01|165.86|164.06|165.93|164.13|165.41|163.61|411
1633368300000|2021-10-04 17:25:00|165.87|164.07|165.99|164.19|166.3|164.5|165.82|164.02|416
1633368600000|2021-10-04 17:30:00|166|164.2|166.97|165.17|167.03|165.23|165.99|164.19|644
1633368900000|2021-10-04 17:35:00|166.98|165.18|167.75|165.95|167.99|166.19|166.84|165.04|661
1633369200000|2021-10-04 17:40:00|167.76|165.96|167.17|165.37|167.9|166.1|167.17|165.37|460
1633369500000|2021-10-04 17:45:00|167.15|165.35|167.71|165.91|167.74|165.94|167.14|165.34|434
1633369800000|2021-10-04 17:50:00|167.73|165.93|168.7|166.9|169.02|167.22|167.71|165.91|702
1633370100000|2021-10-04 17:55:00|168.69|166.89|168.53|166.73|169|167.2|168.4|166.6|591
1633370400000|2021-10-04 18:00:00|168.52|166.72|167.97|166.17|168.96|167.16|167.92|166.12|526
1633370700000|2021-10-04 18:05:00|167.98|166.18|168.89|167.09|168.92|167.12|167.98|166.18|547
1633371000000|2021-10-04 18:10:00|168.9|167.1|168.73|166.93|169|167.2|168.63|166.83|399
1633371300000|2021-10-04 18:15:00|168.74|166.94|168.95|167.15|169.05|167.25|168.67|166.87|442
1633371600000|2021-10-04 18:20:00|168.97|167.17|168.92|167.12|169.3|167.5|168.57|166.77|607
1633371900000|2021-10-04 18:25:00|168.87|167.07|168.75|166.95|169.03|167.23|168.67|166.87|359
1633372200000|2021-10-04 18:30:00|168.76|166.96|169.2|167.4|169.68|167.88|168.76|166.96|473
1633372500000|2021-10-04 18:35:00|169.19|167.39|169.19|167.39|169.66|167.86|169.09|167.29|397
1633372800000|2021-10-04 18:40:00|169.18|167.38|169.31|167.51|169.7|167.9|168.99|167.19|372
1633373100000|2021-10-04 18:45:00|169.32|167.52|169.25|167.45|169.58|167.78|169.2|167.4|404
1633373400000|2021-10-04 18:50:00|169.22|167.42|169.8|168|169.87|168.07|169.15|167.35|416
1633373700000|2021-10-04 18:55:00|169.81|168.01|169.84|168.04|170.45|168.65|169.65|167.85|459
1633374000000|2021-10-04 19:00:00|169.87|168.07|170.42|168.62|170.7|168.9|169.85|168.05|461
1633374300000|2021-10-04 19:05:00|170.43|168.63|170.01|168.21|170.5|168.7|169.82|168.02|354
1633374600000|2021-10-04 19:10:00|170.02|168.22|169.61|167.81|170.02|168.22|169.32|167.52|419
1633374900000|2021-10-04 19:15:00|169.63|167.83|169.83|168.03|170.16|168.36|169.58|167.78|416
1633375200000|2021-10-04 19:20:00|169.84|168.04|169.53|167.73|169.97|168.17|169.36|167.56|544
1633375500000|2021-10-04 19:25:00|169.54|167.74|169.33|167.53|169.78|167.98|169.33|167.53|447
1633375800000|2021-10-04 19:30:00|169.34|167.54|169.72|167.92|169.84|168.04|169.34|167.54|477
1633376100000|2021-10-04 19:35:00|169.71|167.91|169.4|167.6|169.83|168.03|169.33|167.53|389
1633376400000|2021-10-04 19:40:00|169.39|167.59|170.13|168.33|170.14|168.34|169.33|167.53|388
1633376700000|2021-10-04 19:45:00|170.1|168.3|169.86|168.06|170.3|168.5|169.83|168.03|380
1633377000000|2021-10-04 19:50:00|169.77|167.97|169.88|168.08|169.97|168.17|169.62|167.82|345
1633377300000|2021-10-04 19:55:00|169.89|168.09|170.21|168.41|170.37|168.57|169.85|168.05|454
1633377600000|2021-10-04 20:00:00|170.22|168.42|169.61|167.81|170.43|168.63|169.51|167.71|595
1633377900000|2021-10-04 20:05:00|169.6|167.8|169.75|167.95|169.9|168.1|169.6|167.8|511
1633378200000|2021-10-04 20:10:00|169.74|167.94|169.92|168.12|170.21|168.41|169.7|167.9|355
1633378500000|2021-10-04 20:15:00|169.93|168.13|169.93|168.13|170.01|168.21|169.78|167.98|380
1633378800000|2021-10-04 20:20:00|169.91|168.11|169.6|167.8|170.04|168.24|169.6|167.8|362
1633379100000|2021-10-04 20:25:00|169.62|167.82|169.7|167.9|169.84|168.04|169.62|167.82|350
1633379400000|2021-10-04 20:30:00|169.71|167.91|169.27|167.47|169.71|167.91|169.07|167.27|501
1633379700000|2021-10-04 20:35:00|169.26|167.46|169.12|167.32|169.55|167.75|169.04|167.24|384
1633380000000|2021-10-04 20:40:00|169.17|167.37|169.11|167.31|169.29|167.49|169.07|167.27|379
1633380300000|2021-10-04 20:45:00|169.1|167.3|169.1|167.3|169.42|167.62|169.08|167.28|433
1633380600000|2021-10-04 20:50:00|169.11|167.31|169.21|167.41|169.31|167.51|168.99|167.19|396
1633380900000|2021-10-04 20:55:00|169.2|167.4|168.89|167.09|169.32|167.52|168.8|167|308
1633381200000|2021-10-04 21:00:00|168.88|167.08|169.37|167.57|169.38|167.58|168.73|166.93|220
1633381500000|2021-10-04 21:05:00|169.35|167.55|168.54|166.74|169.38|167.58|168.5|166.7|211
1633381800000|2021-10-04 21:10:00|168.53|166.73|168.7|166.9|168.74|166.94|168.53|166.73|224
1633382100000|2021-10-04 21:15:00|168.71|166.91|168.81|167.01|168.94|167.14|168.71|166.91|233
1633382400000|2021-10-04 21:20:00|168.8|167|168.71|166.91|168.93|167.13|168.61|166.81|212
1633382700000|2021-10-04 21:25:00|168.72|166.92|168.6|166.8|168.78|166.98|168.58|166.78|222
1633383000000|2021-10-04 21:30:00|168.61|166.81|168.31|166.51|168.71|166.91|168.3|166.5|195
1633383300000|2021-10-04 21:35:00|168.33|166.53|167.85|166.05|168.33|166.53|167.85|166.05|160
1633383600000|2021-10-04 21:40:00|167.87|166.07|167.98|166.18|168.21|166.41|167.85|166.05|374
1633383900000|2021-10-04 21:45:00|167.99|166.19|167.87|166.07|168.26|166.46|167.49|165.69|416
1633384200000|2021-10-04 21:50:00|167.88|166.08|168.28|166.48|168.46|166.66|167.87|166.07|331
1633384500000|2021-10-04 21:55:00|168.27|166.47|168.57|166.77|168.69|166.89|168.27|166.47|302
1633384800000|2021-10-04 22:00:00|168.58|166.78|168.48|166.68|168.98|167.18|168.48|166.68|278
1633385100000|2021-10-04 22:05:00|168.49|166.69|168.56|166.76|168.81|167.01|168.29|166.49|354
1633385400000|2021-10-04 22:10:00|168.57|166.77|167.91|166.11|168.57|166.77|167.8|166|318
1633385700000|2021-10-04 22:15:00|167.92|166.12|167.88|166.08|168.19|166.39|167.87|166.07|324
1633386000000|2021-10-04 22:20:00|167.87|166.07|168.07|166.27|168.11|166.31|167.87|166.07|271
1633386300000|2021-10-04 22:25:00|168.08|166.28|168.02|166.22|168.09|166.29|167.9|166.1|218
1633386600000|2021-10-04 22:30:00|168.03|166.23|167.7|165.9|168.21|166.41|167.7|165.9|297
1633386900000|2021-10-04 22:35:00|167.71|165.91|167.65|165.85|167.73|165.93|167.31|165.51|395
1633387200000|2021-10-04 22:40:00|167.66|165.86|167.1|165.3|167.7|165.9|167.04|165.24|335
1633387500000|2021-10-04 22:45:00|167.11|165.31|167.27|165.47|167.29|165.49|166.76|164.96|417
1633387800000|2021-10-04 22:50:00|167.26|165.46|167.45|165.65|167.49|165.69|166.97|165.17|381
1633388100000|2021-10-04 22:55:00|167.46|165.66|167.2|165.4|167.57|165.77|167.18|165.38|304
1633388400000|2021-10-04 23:00:00|167.21|165.41|167.78|165.98|167.78|165.98|167.09|165.29|401
1633388700000|2021-10-04 23:05:00|167.79|165.99|167.43|165.63|167.89|166.09|167.39|165.59|335
1633389000000|2021-10-04 23:10:00|167.45|165.65|168.1|166.3|168.14|166.34|167.42|165.62|310
1633389300000|2021-10-04 23:15:00|168.13|166.33|168.66|166.86|168.96|167.16|168.1|166.3|480
1633389600000|2021-10-04 23:20:00|168.65|166.85|168.79|166.99|168.92|167.12|168.4|166.6|403
1633389900000|2021-10-04 23:25:00|168.78|166.98|168.69|166.89|169|167.2|168.48|166.68|349
1633390200000|2021-10-04 23:30:00|168.68|166.88|169.71|167.91|169.86|168.06|168.39|166.59|385
1633390500000|2021-10-04 23:35:00|169.66|167.86|168.97|167.17|169.71|167.91|168.9|167.1|410
1633390800000|2021-10-04 23:40:00|168.98|167.18|169.32|167.52|169.42|167.62|168.67|166.87|424
1633391100000|2021-10-04 23:45:00|169.33|167.53|168.54|166.74|169.51|167.71|168.49|166.69|537
1633391400000|2021-10-04 23:50:00|168.56|166.76|168.49|166.69|168.74|166.94|168.42|166.62|433
1633391700000|2021-10-04 23:55:00|168.5|166.7|168.49|166.69|168.82|167.02|168.09|166.29|534
1633392000000|2021-10-05 00:00:00|168.5|166.7|168.01|166.21|168.93|167.13|167.98|166.18|562
1633392300000|2021-10-05 00:05:00|168|166.2|168.55|166.75|168.55|166.75|167.59|165.79|458
1633392600000|2021-10-05 00:10:00|168.54|166.74|168.99|167.19|169.3|167.5|168.54|166.74|477
1633392900000|2021-10-05 00:15:00|169|167.2|169.37|167.57|169.5|167.7|168.6|166.8|526
1633393200000|2021-10-05 00:20:00|169.36|167.56|168.94|167.14|169.42|167.62|168.64|166.84|433
1633393500000|2021-10-05 00:25:00|168.93|167.13|168.65|166.85|168.99|167.19|168.62|166.82|332
1633393800000|2021-10-05 00:30:00|168.7|166.9|168.1|166.3|168.7|166.9|168.08|166.28|385
1633394100000|2021-10-05 00:35:00|168.09|166.29|169.39|167.59|169.4|167.6|168.02|166.22|474
1633394400000|2021-10-05 00:40:00|169.4|167.6|169.87|168.07|170.46|168.66|169.08|167.28|651
1633394700000|2021-10-05 00:45:00|169.86|168.06|170.65|168.85|171.08|169.28|169.84|168.04|602
1633395000000|2021-10-05 00:50:00|170.64|168.84|170.49|168.69|170.83|169.03|170.44|168.64|400
1633395300000|2021-10-05 00:55:00|170.5|168.7|170.33|168.53|170.62|168.82|169.94|168.14|401
1633395600000|2021-10-05 01:00:00|170.3|168.5|170.81|169.01|171.36|169.56|170.3|168.5|607
1633395900000|2021-10-05 01:05:00|170.8|169|170.28|168.48|170.83|169.03|170.14|168.34|471
1633396200000|2021-10-05 01:10:00|170.29|168.49|170.81|169.01|170.92|169.12|170.19|168.39|376
1633396500000|2021-10-05 01:15:00|170.8|169|170.49|168.69|170.83|169.03|170.31|168.51|436
1633396800000|2021-10-05 01:20:00|170.5|168.7|170.45|168.65|170.53|168.73|170.26|168.46|318
1633397100000|2021-10-05 01:25:00|170.44|168.64|170.45|168.65|170.52|168.72|170.38|168.58|203
1633397400000|2021-10-05 01:30:00|170.46|168.66|170.07|168.27|170.5|168.7|169.99|168.19|344
1633397700000|2021-10-05 01:35:00|170.08|168.28|169.39|167.59|170.18|168.38|169.35|167.55|443
1633398000000|2021-10-05 01:40:00|169.38|167.58|169.28|167.48|169.5|167.7|169.17|167.37|365
1633398300000|2021-10-05 01:45:00|169.3|167.5|169.3|167.5|169.47|167.67|169.24|167.44|333
1633398600000|2021-10-05 01:50:00|169.29|167.49|169.17|167.37|169.35|167.55|169.16|167.36|328
1633398900000|2021-10-05 01:55:00|169.18|167.38|169.4|167.6|169.52|167.72|169.17|167.37|369
1633399200000|2021-10-05 02:00:00|169.39|167.59|169.42|167.62|169.89|168.09|169.38|167.58|433
1633399500000|2021-10-05 02:05:00|169.43|167.63|169.22|167.42|169.57|167.77|169.22|167.42|299
1633399800000|2021-10-05 02:10:00|169.21|167.41|169.29|167.49|169.38|167.58|169.19|167.39|289
1633400100000|2021-10-05 02:15:00|169.31|167.51|169.21|167.41|169.5|167.7|169.21|167.41|258
1633400400000|2021-10-05 02:20:00|169.22|167.42|169.29|167.49|169.33|167.53|169.19|167.39|304
1633400700000|2021-10-05 02:25:00|169.28|167.48|169.6|167.8|169.6|167.8|169.27|167.47|331
1633401000000|2021-10-05 02:30:00|169.59|167.79|169.51|167.71|169.84|168.04|169.41|167.61|354
1633401300000|2021-10-05 02:35:00|169.5|167.7|169.23|167.43|169.58|167.78|169.19|167.39|333
1633401600000|2021-10-05 02:40:00|169.24|167.44|169.24|167.44|169.3|167.5|169.11|167.31|317
1633401900000|2021-10-05 02:45:00|169.25|167.45|169.4|167.6|169.65|167.85|169.2|167.4|372
1633402200000|2021-10-05 02:50:00|169.39|167.59|169.39|167.59|169.57|167.77|169.34|167.54|322
1633402500000|2021-10-05 02:55:00|169.38|167.58|169.46|167.66|169.51|167.71|169.29|167.49|313
1633402800000|2021-10-05 03:00:00|169.45|167.65|169.82|168.02|169.9|168.1|169.38|167.58|249
1633403100000|2021-10-05 03:05:00|169.81|168.01|169.94|168.14|170.11|168.31|169.81|168.01|303
1633403400000|2021-10-05 03:10:00|169.92|168.12|169.56|167.76|169.93|168.13|169.47|167.67|334
1633403700000|2021-10-05 03:15:00|169.57|167.77|169.79|167.99|169.8|168|169.38|167.58|303
1633404000000|2021-10-05 03:20:00|169.78|167.98|169.56|167.76|169.93|168.13|169.45|167.65|292
1633404300000|2021-10-05 03:25:00|169.54|167.74|169.99|168.19|170.08|168.28|169.51|167.71|291
1633404600000|2021-10-05 03:30:00|170|168.2|169.31|167.51|170.18|168.38|169.31|167.51|415
1633404900000|2021-10-05 03:35:00|169.32|167.52|169.34|167.54|169.42|167.62|169.16|167.36|400
1633405200000|2021-10-05 03:40:00|169.33|167.53|169.1|167.3|169.48|167.68|168.97|167.17|383
1633405500000|2021-10-05 03:45:00|169.09|167.29|169.28|167.48|169.33|167.53|169.05|167.25|269
1633405800000|2021-10-05 03:50:00|169.29|167.49|169.36|167.56|169.37|167.57|169.16|167.36|242
1633406100000|2021-10-05 03:55:00|169.37|167.57|169.49|167.69|169.5|167.7|169.06|167.26|320
1633406400000|2021-10-05 04:00:00|169.48|167.68|168.98|167.18|169.48|167.68|168.97|167.17|327
1633406700000|2021-10-05 04:05:00|168.99|167.19|169.39|167.59|169.39|167.59|168.99|167.19|310
1633407000000|2021-10-05 04:10:00|169.4|167.6|169.47|167.67|169.48|167.68|169.25|167.45|338
1633407300000|2021-10-05 04:15:00|169.48|167.68|169.12|167.32|169.5|167.7|168.91|167.11|286
1633407600000|2021-10-05 04:20:00|169.11|167.31|169.02|167.22|169.21|167.41|169.01|167.21|240
1633407900000|2021-10-05 04:25:00|169.03|167.23|168.8|167|169.05|167.25|168.59|166.79|357
1633408200000|2021-10-05 04:30:00|168.78|166.98|168.38|166.58|168.81|167.01|168.27|166.47|422
1633408500000|2021-10-05 04:35:00|168.41|166.61|168.49|166.69|168.5|166.7|168.37|166.57|262
1633408800000|2021-10-05 04:40:00|168.48|166.68|168.22|166.42|168.52|166.72|168.09|166.29|380
1633409100000|2021-10-05 04:45:00|168.23|166.43|168.29|166.49|168.31|166.51|168.08|166.28|265
1633409400000|2021-10-05 04:50:00|168.3|166.5|167.9|166.1|168.31|166.51|167.88|166.08|343
1633409700000|2021-10-05 04:55:00|167.86|166.06|167.77|165.97|167.9|166.1|167.67|165.87|349
1633410000000|2021-10-05 05:00:00|167.75|165.95|168.16|166.36|168.2|166.4|167.67|165.87|389
1633410300000|2021-10-05 05:05:00|168.17|166.37|168.07|166.27|168.18|166.38|167.76|165.96|288
1633410600000|2021-10-05 05:10:00|168.08|166.28|168.26|166.46|168.36|166.56|168.06|166.26|283
1633410900000|2021-10-05 05:15:00|168.27|166.47|168.35|166.55|168.36|166.56|168.15|166.35|269
1633411200000|2021-10-05 05:20:00|168.36|166.56|168.29|166.49|168.39|166.59|168.23|166.43|192
1633411500000|2021-10-05 05:25:00|168.28|166.48|169.05|167.25|169.27|167.47|168.24|166.44|430
1633411800000|2021-10-05 05:30:00|169.04|167.24|169.07|167.27|169.45|167.65|168.94|167.14|462
1633412100000|2021-10-05 05:35:00|169.06|167.26|168.62|166.82|169.07|167.27|168.49|166.69|319
1633412400000|2021-10-05 05:40:00|168.63|166.83|168.89|167.09|169|167.2|168.6|166.8|364
1633412700000|2021-10-05 05:45:00|168.9|167.1|169.09|167.29|169.13|167.33|168.78|166.98|308
1633413000000|2021-10-05 05:50:00|169.08|167.28|169.05|167.25|169.11|167.31|168.82|167.02|300
1633413300000|2021-10-05 05:55:00|169.06|167.26|168.78|166.98|169.1|167.3|168.78|166.98|303
1633413600000|2021-10-05 06:00:00|168.83|167.03|168.97|167.17|169|167.2|168.6|166.8|378
1633413900000|2021-10-05 06:05:00|168.98|167.18|169.17|167.37|169.23|167.43|168.91|167.11|325
1633414200000|2021-10-05 06:10:00|169.18|167.38|168.97|167.17|169.18|167.38|168.77|166.97|360
1633414500000|2021-10-05 06:15:00|168.98|167.18|169.11|167.31|169.28|167.48|168.84|167.04|306
1633414800000|2021-10-05 06:20:00|169.1|167.3|169.25|167.45|169.28|167.48|169.07|167.27|249
1633415100000|2021-10-05 06:25:00|169.27|167.47|169.46|167.66|169.77|167.97|169.12|167.32|358
1633415400000|2021-10-05 06:30:00|169.49|167.69|169.36|167.56|169.51|167.71|169.12|167.32|419
1633415700000|2021-10-05 06:35:00|169.34|167.54|169.27|167.47|169.38|167.58|169.13|167.33|360
1633416000000|2021-10-05 06:40:00|169.26|167.46|169.59|167.79|169.59|167.79|169.24|167.44|337
1633416300000|2021-10-05 06:45:00|169.58|167.78|169.44|167.64|169.59|167.79|169.33|167.53|248
1633416600000|2021-10-05 06:50:00|169.43|167.63|169.25|167.45|169.45|167.65|169.16|167.36|309
1633416900000|2021-10-05 06:55:00|169.23|167.43|168.98|167.18|169.26|167.46|168.89|167.09|374
1633417200000|2021-10-05 07:00:00|169|167.2|169.16|167.36|169.29|167.49|168.85|167.05|369
1633417500000|2021-10-05 07:05:00|169.14|167.34|169.17|167.37|169.27|167.47|169.03|167.23|314
1633417800000|2021-10-05 07:10:00|169.15|167.35|169.33|167.53|169.37|167.57|169.02|167.22|242
1633418100000|2021-10-05 07:15:00|169.34|167.54|169.36|167.56|169.38|167.58|169.16|167.36|283
1633418400000|2021-10-05 07:20:00|169.35|167.55|169.26|167.46|169.62|167.82|169.2|167.4|409
1633418700000|2021-10-05 07:25:00|169.27|167.47|169.5|167.7|169.51|167.71|169.15|167.35|282
1633419000000|2021-10-05 07:30:00|169.51|167.71|169.27|167.47|169.53|167.73|169.07|167.27|257
1633419300000|2021-10-05 07:35:00|169.26|167.46|169.09|167.29|169.37|167.57|169.04|167.24|284
1633419600000|2021-10-05 07:40:00|169.1|167.3|169.16|167.36|169.2|167.4|169.04|167.24|224
1633419900000|2021-10-05 07:45:00|169.13|167.33|169.39|167.59|169.49|167.69|168.89|167.09|355
1633420200000|2021-10-05 07:50:00|169.4|167.6|169.43|167.63|169.55|167.75|169.34|167.54|231
1633420500000|2021-10-05 07:55:00|169.45|167.65|169.06|167.26|169.48|167.68|169.03|167.23|324
1633420800000|2021-10-05 08:00:00|169.07|167.27|168.72|166.92|169.09|167.29|168.68|166.88|368
1633421100000|2021-10-05 08:05:00|168.71|166.91|168.56|166.76|168.87|167.07|168.54|166.74|308
1633421400000|2021-10-05 08:10:00|168.57|166.77|168.83|167.03|168.89|167.09|168.43|166.63|274
1633421700000|2021-10-05 08:15:00|168.85|167.05|168.53|166.73|168.85|167.05|168.49|166.69|307
1633422000000|2021-10-05 08:20:00|168.51|166.71|168.39|166.59|168.53|166.73|168.27|166.47|282
1633422300000|2021-10-05 08:25:00|168.41|166.61|168.21|166.41|168.5|166.7|168|166.2|275
1633422600000|2021-10-05 08:30:00|168.22|166.42|168.71|166.91|168.73|166.93|168.21|166.41|240
1633422900000|2021-10-05 08:35:00|168.72|166.92|169.17|167.37|169.39|167.59|168.7|166.9|375
1633423200000|2021-10-05 08:40:00|169.16|167.36|169.47|167.67|169.58|167.78|168.94|167.14|475
1633423500000|2021-10-05 08:45:00|169.5|167.7|169.51|167.71|169.68|167.88|169.35|167.55|542
1633423800000|2021-10-05 08:50:00|169.52|167.72|169.48|167.68|169.73|167.93|169.48|167.68|467
1633424100000|2021-10-05 08:55:00|169.49|167.69|169.7|167.9|169.87|168.07|169.37|167.57|442
1633424400000|2021-10-05 09:00:00|169.68|167.88|169.71|167.91|170.09|168.29|169.65|167.85|452
1633424700000|2021-10-05 09:05:00|169.7|167.9|169.68|167.88|169.93|168.13|169.49|167.69|426
1633425000000|2021-10-05 09:10:00|169.7|167.9|169.51|167.71|169.7|167.9|169.46|167.66|343
1633425300000|2021-10-05 09:15:00|169.5|167.7|169.22|167.42|170.05|168.25|168.68|166.88|518
1633425600000|2021-10-05 09:20:00|169.23|167.43|169.61|167.81|169.63|167.83|169.07|167.27|568
1633425900000|2021-10-05 09:25:00|169.59|167.79|169.24|167.44|169.62|167.82|169.17|167.37|478
1633426200000|2021-10-05 09:30:00|169.23|167.43|169.68|167.88|169.71|167.91|169.03|167.23|394
1633426500000|2021-10-05 09:35:00|169.67|167.87|169.81|168.01|169.88|168.08|169.49|167.69|391
1633426800000|2021-10-05 09:40:00|169.8|168|170.49|168.69|170.5|168.7|169.68|167.88|592
1633427100000|2021-10-05 09:45:00|170.48|168.68|170.91|169.11|171.01|169.21|170.41|168.61|529
1633427400000|2021-10-05 09:50:00|170.92|169.12|170.82|169.02|171.12|169.32|170.76|168.96|462
1633427700000|2021-10-05 09:55:00|170.84|169.04|171.22|169.42|171.25|169.45|170.79|168.99|512
1633428000000|2021-10-05 10:00:00|171.25|169.45|171.79|169.99|171.79|169.99|171.25|169.45|625
1633428300000|2021-10-05 10:05:00|171.77|169.97|172.34|170.54|172.77|170.97|171.67|169.87|611
1633428600000|2021-10-05 10:10:00|172.35|170.55|172.28|170.48|172.48|170.68|171.91|170.11|515
1633428900000|2021-10-05 10:15:00|172.27|170.47|173.28|171.48|173.59|171.79|172.27|170.47|668
1633429200000|2021-10-05 10:20:00|173.29|171.49|173.31|171.51|173.49|171.69|173.14|171.34|663
1633429500000|2021-10-05 10:25:00|173.32|171.52|174.22|172.42|174.72|172.92|173.16|171.36|675
1633429800000|2021-10-05 10:30:00|174.21|172.41|174.57|172.77|174.88|173.08|173.64|171.84|511
1633430100000|2021-10-05 10:35:00|174.58|172.78|174.27|172.47|174.6|172.8|174.09|172.29|454
1633430400000|2021-10-05 10:40:00|174.26|172.46|174.23|172.43|174.29|172.49|173.91|172.11|427
1633430700000|2021-10-05 10:45:00|174.35|172.55|174.02|172.22|174.85|173.05|174.01|172.21|547
1633431000000|2021-10-05 10:50:00|174.03|172.23|173.26|171.46|174.03|172.23|173.08|171.28|310
1633431300000|2021-10-05 10:55:00|173.35|171.55|173.41|171.61|173.62|171.82|173.17|171.37|265
1633431600000|2021-10-05 11:00:00|173.4|171.6|173.32|171.52|173.45|171.65|173.19|171.39|432
1633431900000|2021-10-05 11:05:00|173.29|171.49|173.2|171.4|173.47|171.67|173.06|171.26|366
1633432200000|2021-10-05 11:10:00|173.22|171.42|173.4|171.6|173.54|171.74|173.07|171.27|397
1633432500000|2021-10-05 11:15:00|173.41|171.61|174.15|172.35|174.28|172.48|173.3|171.5|486
1633432800000|2021-10-05 11:20:00|174.14|172.34|174.04|172.24|174.26|172.46|173.92|172.12|488
1633433100000|2021-10-05 11:25:00|174.03|172.23|174.03|172.23|174.15|172.35|173.77|171.97|390
1633433400000|2021-10-05 11:30:00|174.02|172.22|173.91|172.11|174.14|172.34|173.89|172.09|344
1633433700000|2021-10-05 11:35:00|173.92|172.12|173.72|171.92|174.01|172.21|173.71|171.91|394
1633434000000|2021-10-05 11:40:00|173.73|171.93|173.52|171.72|173.95|172.15|173.4|171.6|513
1633434300000|2021-10-05 11:45:00|173.4|171.6|173.48|171.68|173.69|171.89|173.38|171.58|368
1633434600000|2021-10-05 11:50:00|173.49|171.69|173.62|171.82|173.75|171.95|173.49|171.69|307
1633434900000|2021-10-05 11:55:00|173.61|171.81|173.42|171.62|173.63|171.83|173.2|171.4|500
1633435200000|2021-10-05 12:00:00|173.41|171.61|173.03|171.23|173.72|171.92|172.93|171.13|543
1633435500000|2021-10-05 12:05:00|173.02|171.22|173.95|172.15|173.95|172.15|172.72|170.92|581
1633435800000|2021-10-05 12:10:00|173.94|172.14|172.89|171.09|174.21|172.41|172.59|170.79|606
1633436100000|2021-10-05 12:15:00|172.94|171.14|172.84|171.04|173.08|171.28|172.57|170.77|494
1633436400000|2021-10-05 12:20:00|172.85|171.05|172.53|170.73|173.06|171.26|172.49|170.69|438
1633436700000|2021-10-05 12:25:00|172.57|170.77|172.67|170.87|172.73|170.93|172.51|170.71|405
1633437000000|2021-10-05 12:30:00|172.68|170.88|172.32|170.52|172.82|171.02|172|170.2|428
1633437300000|2021-10-05 12:35:00|172.34|170.54|172.38|170.58|172.54|170.74|172.27|170.47|358
1633437600000|2021-10-05 12:40:00|172.37|170.57|172.88|171.08|172.88|171.08|172.31|170.51|412
1633437900000|2021-10-05 12:45:00|172.86|171.06|172.5|170.7|172.95|171.15|172.5|170.7|441
1633438200000|2021-10-05 12:50:00|172.51|170.71|172.6|170.8|172.86|171.06|172.48|170.68|348
1633438500000|2021-10-05 12:55:00|172.61|170.81|172.25|170.45|172.73|170.93|172.2|170.4|366
1633438800000|2021-10-05 13:00:00|172.33|170.53|172.02|170.22|172.35|170.55|172|170.2|377
1633439100000|2021-10-05 13:05:00|172.03|170.23|171.42|169.62|172.1|170.3|171.37|169.57|556
1633439400000|2021-10-05 13:10:00|171.41|169.61|172|170.2|172.01|170.21|171.41|169.61|498
1633439700000|2021-10-05 13:15:00|171.99|170.19|172.28|170.48|172.29|170.49|171.92|170.12|433
1633440000000|2021-10-05 13:20:00|172.27|170.47|171.72|169.92|172.28|170.48|171.35|169.55|424
1633440300000|2021-10-05 13:25:00|171.71|169.91|171.49|169.69|171.89|170.09|171.44|169.64|362
1633440600000|2021-10-05 13:30:00|171.51|169.71|172.24|170.44|172.31|170.51|171.49|169.69|391
1633440900000|2021-10-05 13:35:00|172.25|170.45|172.28|170.48|172.63|170.83|172.2|170.4|513
1633441200000|2021-10-05 13:40:00|172.3|170.5|172.43|170.63|172.54|170.74|172.14|170.34|413
1633441500000|2021-10-05 13:45:00|172.42|170.62|172.52|170.72|172.77|170.97|172.36|170.56|397
1633441800000|2021-10-05 13:50:00|172.53|170.73|172.91|171.11|173.21|171.41|172.51|170.71|607
1633442100000|2021-10-05 13:55:00|172.9|171.1|173.01|171.21|173.11|171.31|172.81|171.01|442
1633442400000|2021-10-05 14:00:00|173|171.2|172.69|170.89|173.33|171.53|172.67|170.87|565
1633442700000|2021-10-05 14:05:00|172.68|170.88|172.19|170.39|172.72|170.92|172.17|170.37|540
1633443000000|2021-10-05 14:10:00|172.2|170.4|172.2|170.4|172.4|170.6|172.09|170.29|488
1633443300000|2021-10-05 14:15:00|172.19|170.39|171.72|169.92|172.48|170.68|171.61|169.81|568
1633443600000|2021-10-05 14:20:00|171.71|169.91|171.1|169.3|171.83|170.03|170.73|168.93|538
1633443900000|2021-10-05 14:25:00|171.09|169.29|171.17|169.37|171.68|169.88|171.08|169.28|523
1633444200000|2021-10-05 14:30:00|171.18|169.38|171.23|169.43|171.39|169.59|171.06|169.26|526
1633444500000|2021-10-05 14:35:00|171.24|169.44|169.8|168|171.37|169.57|169.78|167.98|590
1633444800000|2021-10-05 14:40:00|169.81|168.01|170.24|168.44|170.3|168.5|169.59|167.79|701
1633445100000|2021-10-05 14:45:00|170.25|168.45|170.2|168.4|170.63|168.83|169.94|168.14|553
1633445400000|2021-10-05 14:50:00|170.19|168.39|170.01|168.21|170.48|168.68|169.81|168.01|576
1633445700000|2021-10-05 14:55:00|169.99|168.19|169.76|167.96|170.11|168.31|169.74|167.94|517
1633446000000|2021-10-05 15:00:00|169.75|167.95|169.28|167.48|169.87|168.07|168.92|167.12|547
1633446300000|2021-10-05 15:05:00|169.29|167.49|169.55|167.75|169.58|167.78|169.24|167.44|414
1633446600000|2021-10-05 15:10:00|169.54|167.74|170.24|168.44|170.36|168.56|169.53|167.73|561
1633446900000|2021-10-05 15:15:00|170.25|168.45|170.98|169.18|171.1|169.3|170.24|168.44|639
1633447200000|2021-10-05 15:20:00|170.99|169.19|170.69|168.89|171.08|169.28|170.56|168.76|447
1633447500000|2021-10-05 15:25:00|170.68|168.88|170.58|168.78|170.81|169.01|170.35|168.55|486
1633447800000|2021-10-05 15:30:00|170.59|168.79|169.98|168.18|170.67|168.87|169.95|168.15|501
1633448100000|2021-10-05 15:35:00|170|168.2|170.05|168.25|170.33|168.53|169.98|168.18|473
1633448400000|2021-10-05 15:40:00|170.07|168.27|169.52|167.72|170.09|168.29|169.52|167.72|312
1633448700000|2021-10-05 15:45:00|169.53|167.73|169.12|167.32|169.83|168.03|168.71|166.91|467
1633449000000|2021-10-05 15:50:00|169.14|167.34|169.49|167.69|169.51|167.71|169.11|167.31|376
1633449300000|2021-10-05 15:55:00|169.5|167.7|169.28|167.48|169.68|167.88|169.2|167.4|386
1633449600000|2021-10-05 16:00:00|169.29|167.49|169.22|167.42|169.91|168.11|169.19|167.39|444
1633449900000|2021-10-05 16:05:00|169.23|167.43|169.87|168.07|169.87|168.07|168.65|166.85|560
1633450200000|2021-10-05 16:10:00|169.85|168.05|170.01|168.21|170.24|168.44|169.6|167.8|378
1633450500000|2021-10-05 16:15:00|170|168.2|169.51|167.71|170.03|168.23|169.5|167.7|347
1633450800000|2021-10-05 16:20:00|169.52|167.72|169.09|167.29|169.61|167.81|169.09|167.29|361
1633451100000|2021-10-05 16:25:00|169.1|167.3|168.81|167.01|169.32|167.52|168.81|167.01|350
1633451400000|2021-10-05 16:30:00|168.8|167|169.19|167.39|169.2|167.4|168.67|166.87|478
1633451700000|2021-10-05 16:35:00|169.2|167.4|169.33|167.53|169.41|167.61|168.99|167.19|419
1633452000000|2021-10-05 16:40:00|169.32|167.52|169.38|167.58|169.48|167.68|169.24|167.44|329
1633452300000|2021-10-05 16:45:00|169.39|167.59|169.62|167.82|169.69|167.89|169.39|167.59|267
1633452600000|2021-10-05 16:50:00|169.63|167.83|169.62|167.82|169.87|168.07|169.58|167.78|365
1633452900000|2021-10-05 16:55:00|169.61|167.81|169.77|167.97|169.8|168|169.5|167.7|359
1633453200000|2021-10-05 17:00:00|169.76|167.96|169.57|167.77|169.79|167.99|169.3|167.5|378
1633453500000|2021-10-05 17:05:00|169.56|167.76|169.64|167.84|169.77|167.97|169.55|167.75|274
1633453800000|2021-10-05 17:10:00|169.63|167.83|169.59|167.79|169.83|168.03|169.49|167.69|322
1633454100000|2021-10-05 17:15:00|169.58|167.78|169.72|167.92|170.36|168.56|169.58|167.78|401
1633454400000|2021-10-05 17:20:00|169.73|167.93|169.7|167.9|170.02|168.22|169.69|167.89|286
1633454700000|2021-10-05 17:25:00|169.69|167.89|169.94|168.14|170.02|168.22|169.57|167.77|315
1633455000000|2021-10-05 17:30:00|169.95|168.15|169.72|167.92|170.03|168.23|169.68|167.88|298
1633455300000|2021-10-05 17:35:00|169.73|167.93|169.81|168.01|169.84|168.04|169.68|167.88|300
1633455600000|2021-10-05 17:40:00|169.82|168.02|169.9|168.1|170.05|168.25|169.78|167.98|298
1633455900000|2021-10-05 17:45:00|169.87|168.07|169.79|167.99|169.93|168.13|169.69|167.89|268
1633456200000|2021-10-05 17:50:00|169.8|168|170.13|168.33|170.22|168.42|169.79|167.99|327
1633456500000|2021-10-05 17:55:00|170.14|168.34|171.46|169.66|171.47|169.67|170|168.2|359
1633456800000|2021-10-05 18:00:00|171.47|169.67|173.65|171.85|173.94|172.14|171.37|169.57|732
1633457100000|2021-10-05 18:05:00|173.71|171.91|173.97|172.17|174.28|172.48|173.27|171.47|592
1633457400000|2021-10-05 18:10:00|173.99|172.19|173.8|172|174.65|172.85|173.58|171.78|610
1633457700000|2021-10-05 18:15:00|173.79|171.99|173.81|172.01|174.24|172.44|173.72|171.92|425
1633458000000|2021-10-05 18:20:00|173.8|172|173.29|171.49|173.83|172.03|173.17|171.37|500
1633458300000|2021-10-05 18:25:00|173.26|171.46|172.97|171.17|173.58|171.78|172.97|171.17|448
1633458600000|2021-10-05 18:30:00|172.98|171.18|173.51|171.71|173.53|171.73|172.98|171.18|363
1633458900000|2021-10-05 18:35:00|173.5|171.7|173.42|171.62|173.85|172.05|173.17|171.37|484
1633459200000|2021-10-05 18:40:00|173.43|171.63|175.32|173.52|175.37|173.57|173.39|171.59|451
1633459500000|2021-10-05 18:45:00|175.3|173.5|174.38|172.58|175.44|173.64|174.37|172.57|527
1633459800000|2021-10-05 18:50:00|174.39|172.59|173.91|172.11|174.5|172.7|173.79|171.99|369
1633460100000|2021-10-05 18:55:00|173.96|172.16|174.02|172.22|174.23|172.43|173.9|172.1|543
1633460400000|2021-10-05 19:00:00|174.01|172.21|174.11|172.31|174.76|172.96|173.85|172.05|647
1633460700000|2021-10-05 19:05:00|174.1|172.3|174.24|172.44|174.62|172.82|174.1|172.3|497
1633461000000|2021-10-05 19:10:00|174.23|172.43|174.87|173.07|174.91|173.11|174.11|172.31|521
1633461300000|2021-10-05 19:15:00|174.86|173.06|174.69|172.89|174.99|173.19|174.34|172.54|569
1633461600000|2021-10-05 19:20:00|174.7|172.9|174.74|172.94|175.08|173.28|174.5|172.7|413
1633461900000|2021-10-05 19:25:00|174.75|172.95|174.26|172.46|174.98|173.18|174.23|172.43|417
1633462200000|2021-10-05 19:30:00|174.28|172.48|174.42|172.62|174.61|172.81|174.26|172.46|450
1633462500000|2021-10-05 19:35:00|174.43|172.63|174.33|172.53|174.43|172.63|174.21|172.41|360
1633462800000|2021-10-05 19:40:00|174.32|172.52|174.46|172.66|174.8|173|174.32|172.52|378
1633463100000|2021-10-05 19:45:00|174.49|172.69|174.41|172.61|174.74|172.94|174.29|172.49|578
1633463400000|2021-10-05 19:50:00|174.4|172.6|174.92|173.12|175.28|173.48|174.37|172.57|668
1633463700000|2021-10-05 19:55:00|174.9|173.1|175.42|173.62|175.71|173.91|174.89|173.09|523
1633464000000|2021-10-05 20:00:00|175.44|173.64|175.09|173.29|175.72|173.92|174.97|173.17|595
1633464300000|2021-10-05 20:05:00|175.1|173.3|175.13|173.33|175.22|173.42|174.82|173.02|532
1633464600000|2021-10-05 20:10:00|175.1|173.3|175.7|173.9|175.79|173.99|174.93|173.13|613
1633464900000|2021-10-05 20:15:00|175.69|173.89|175.84|174.04|176.36|174.56|175.59|173.79|801
1633465200000|2021-10-05 20:20:00|175.83|174.03|175.55|173.75|176.14|174.34|175.39|173.59|594
1633465500000|2021-10-05 20:25:00|175.56|173.76|175.59|173.79|175.93|174.13|175.46|173.66|516
1633465800000|2021-10-05 20:30:00|175.58|173.78|175.29|173.49|175.83|174.03|175.11|173.31|539
1633466100000|2021-10-05 20:35:00|175.27|173.47|175.51|173.71|175.72|173.92|175.27|173.47|508
1633466400000|2021-10-05 20:40:00|175.44|173.64|175.59|173.79|175.6|173.8|175.23|173.43|485
1633466700000|2021-10-05 20:45:00|175.58|173.78|175.52|173.72|175.59|173.79|175.34|173.54|382
1633467000000|2021-10-05 20:50:00|175.51|173.71|175.22|173.42|175.55|173.75|175.17|173.37|335
1633467300000|2021-10-05 20:55:00|175.21|173.41|175.48|173.68|175.73|173.93|175.12|173.32|454
1633467600000|2021-10-05 21:00:00|175.49|173.69|175.34|173.54|175.73|173.93|175.3|173.5|332
1633467900000|2021-10-05 21:05:00|175.33|173.53|175.24|173.44|175.42|173.62|175.15|173.35|308
1633468200000|2021-10-05 21:10:00|175.25|173.45|175.17|173.37|175.34|173.54|174.92|173.12|350
1633468500000|2021-10-05 21:15:00|175.19|173.39|175.24|173.44|175.34|173.54|175.15|173.35|400
1633468800000|2021-10-05 21:20:00|175.22|173.42|175.28|173.48|175.5|173.7|175.17|173.37|445
1633469100000|2021-10-05 21:25:00|175.3|173.5|175.32|173.52|175.41|173.61|175.15|173.35|397
1633469400000|2021-10-05 21:30:00|175.31|173.51|175.07|173.27|175.37|173.57|175.06|173.26|144
1633469700000|2021-10-05 21:35:00|175.05|173.25|174.63|172.83|175.15|173.35|173.81|172.01|409
1633470000000|2021-10-05 21:40:00|174.64|172.84|175.73|173.93|175.8|174|174.63|172.83|445
1633470300000|2021-10-05 21:45:00|175.72|173.92|175.81|174.01|176.01|174.21|175.61|173.81|383
1633470600000|2021-10-05 21:50:00|175.8|174|175.8|174|176.14|174.34|175.57|173.77|399
1633470900000|2021-10-05 21:55:00|175.79|173.99|175.76|173.96|176.14|174.34|175.71|173.91|473
1633471200000|2021-10-05 22:00:00|175.78|173.98|175.57|173.77|175.96|174.16|175.46|173.66|594
1633471500000|2021-10-05 22:05:00|175.58|173.78|175.72|173.92|175.95|174.15|175.58|173.78|469
1633471800000|2021-10-05 22:10:00|175.76|173.96|175.41|173.61|175.84|174.04|175.15|173.35|585
1633472100000|2021-10-05 22:15:00|175.43|173.63|175.21|173.41|175.59|173.79|175.1|173.3|543
1633472400000|2021-10-05 22:20:00|175.19|173.39|175.21|173.41|175.4|173.6|175.13|173.33|532
1633472700000|2021-10-05 22:25:00|175.22|173.42|175.54|173.74|175.7|173.9|175.18|173.38|397
1633473000000|2021-10-05 22:30:00|175.53|173.73|175.39|173.59|175.68|173.88|175.28|173.48|346
1633473300000|2021-10-05 22:35:00|175.38|173.58|175.39|173.59|175.41|173.61|175.27|173.47|283
1633473600000|2021-10-05 22:40:00|175.38|173.58|175.38|173.58|175.49|173.69|175.35|173.55|320
1633473900000|2021-10-05 22:45:00|175.39|173.59|174.74|172.94|175.53|173.73|174.6|172.8|501
1633474200000|2021-10-05 22:50:00|174.73|172.93|174.71|172.91|174.81|173.01|174.51|172.71|336
1633474500000|2021-10-05 22:55:00|174.7|172.9|174.53|172.73|174.77|172.97|174.26|172.46|361
1633474800000|2021-10-05 23:00:00|174.54|172.74|174.26|172.46|174.73|172.93|174.23|172.43|423
1633475100000|2021-10-05 23:05:00|174.27|172.47|174.2|172.4|174.35|172.55|174.05|172.25|380
1633475400000|2021-10-05 23:10:00|174.23|172.43|174.4|172.6|174.5|172.7|174.17|172.37|399
1633475700000|2021-10-05 23:15:00|174.41|172.61|174.75|172.95|175.45|173.65|174.31|172.51|404
1633476000000|2021-10-05 23:20:00|174.76|172.96|174.89|173.09|175.26|173.46|174.72|172.92|423
1633476300000|2021-10-05 23:25:00|174.88|173.08|174.78|172.98|175.56|173.76|174.59|172.79|503
1633476600000|2021-10-05 23:30:00|174.79|172.99|175.21|173.41|175.26|173.46|174.79|172.99|452
1633476900000|2021-10-05 23:35:00|175.22|173.42|175.01|173.21|175.31|173.51|175.01|173.21|357
1633477200000|2021-10-05 23:40:00|175.02|173.22|174.92|173.12|175.14|173.34|174.9|173.1|261
1633477500000|2021-10-05 23:45:00|174.88|173.08|174.82|173.02|174.94|173.14|174.71|172.91|322
1633477800000|2021-10-05 23:50:00|174.83|173.03|174.81|173.01|174.87|173.07|174.63|172.83|308
1633478100000|2021-10-05 23:55:00|174.8|173|174.72|172.92|174.86|173.06|174.42|172.62|346
1633478400000|2021-10-06 00:00:00|174.73|172.93|174.97|173.17|175.27|173.47|174.56|172.76|515
1633478700000|2021-10-06 00:05:00|174.96|173.16|174.44|172.64|174.97|173.17|174.33|172.53|414
1633479000000|2021-10-06 00:10:00|174.45|172.65|174.82|173.02|174.83|173.03|174.39|172.59|405
1633479300000|2021-10-06 00:15:00|174.81|173.01|174.78|172.98|175.12|173.32|174.77|172.97|438
1633479600000|2021-10-06 00:20:00|174.79|172.99|174.41|172.61|174.8|173|174.2|172.4|322
1633479900000|2021-10-06 00:25:00|174.4|172.6|174.22|172.42|174.46|172.66|174.21|172.41|232
1633480200000|2021-10-06 00:30:00|174.23|172.43|174.38|172.58|174.51|172.71|174.2|172.4|312
1633480500000|2021-10-06 00:35:00|174.39|172.59|174.32|172.52|174.51|172.71|174.21|172.41|234
1633480800000|2021-10-06 00:40:00|174.31|172.51|174.41|172.61|174.51|172.71|174.1|172.3|301
1633481100000|2021-10-06 00:45:00|174.42|172.62|174.13|172.33|174.5|172.7|174.11|172.31|297
1633481400000|2021-10-06 00:50:00|174.12|172.32|173.74|171.94|174.21|172.41|173.62|171.82|288
1633481700000|2021-10-06 00:55:00|173.73|171.93|173.49|171.69|173.86|172.06|173.09|171.29|430
1633482000000|2021-10-06 01:00:00|173.5|171.7|172.67|170.87|173.52|171.72|172.36|170.56|432
1633482300000|2021-10-06 01:05:00|172.68|170.88|172.41|170.61|172.69|170.89|172.35|170.55|377
1633482600000|2021-10-06 01:10:00|172.42|170.62|172.2|170.4|172.44|170.64|171.82|170.02|472
1633482900000|2021-10-06 01:15:00|172.19|170.39|172.71|170.91|172.73|170.93|172.19|170.39|381
1633483200000|2021-10-06 01:20:00|172.72|170.92|172.17|170.37|172.72|170.92|172.06|170.26|397
1633483500000|2021-10-06 01:25:00|172.18|170.38|172.02|170.22|172.4|170.6|172.02|170.22|318
1633483800000|2021-10-06 01:30:00|172.01|170.21|172.19|170.39|172.41|170.61|171.99|170.19|307
1633484100000|2021-10-06 01:35:00|172.2|170.4|171.6|169.8|172.34|170.54|171.57|169.77|381
1633484400000|2021-10-06 01:40:00|171.59|169.79|172.08|170.28|172.18|170.38|171.38|169.58|421
1633484700000|2021-10-06 01:45:00|172.07|170.27|172.23|170.43|172.28|170.48|172|170.2|307
1633485000000|2021-10-06 01:50:00|172.24|170.44|172.32|170.52|172.47|170.67|172.23|170.43|263
1633485300000|2021-10-06 01:55:00|172.31|170.51|172.33|170.53|172.5|170.7|172.23|170.43|304
1633485600000|2021-10-06 02:00:00|172.32|170.52|172.44|170.64|172.59|170.79|172.16|170.36|398
1633485900000|2021-10-06 02:05:00|172.45|170.65|172.44|170.64|172.55|170.75|172.32|170.52|347
1633486200000|2021-10-06 02:10:00|172.43|170.63|172.28|170.48|172.46|170.66|172.13|170.33|366
1633486500000|2021-10-06 02:15:00|172.27|170.47|172.2|170.4|172.32|170.52|171.99|170.19|292
1633486800000|2021-10-06 02:20:00|172.19|170.39|172.2|170.4|172.5|170.7|172.18|170.38|246
1633487100000|2021-10-06 02:25:00|172.19|170.39|172.2|170.4|172.31|170.51|171.99|170.19|303
1633487400000|2021-10-06 02:30:00|172.22|170.42|172.62|170.82|172.72|170.92|172.18|170.38|279
1633487700000|2021-10-06 02:35:00|172.63|170.83|172.43|170.63|172.73|170.93|172.4|170.6|278
1633488000000|2021-10-06 02:40:00|172.44|170.64|172.93|171.13|173.01|171.21|172.41|170.61|376
1633488300000|2021-10-06 02:45:00|172.92|171.12|172.83|171.03|172.92|171.12|172.53|170.73|338
1633488600000|2021-10-06 02:50:00|172.82|171.02|172.73|170.93|172.85|171.05|172.64|170.84|326
1633488900000|2021-10-06 02:55:00|172.74|170.94|172.82|171.02|173.04|171.24|172.72|170.92|368
1633489200000|2021-10-06 03:00:00|172.81|171.01|172.13|170.33|172.83|171.03|172.11|170.31|314
1633489500000|2021-10-06 03:05:00|172.12|170.32|171.65|169.85|172.16|170.36|171.56|169.76|381
1633489800000|2021-10-06 03:10:00|171.64|169.84|171.51|169.71|171.74|169.94|171.51|169.71|334
1633490100000|2021-10-06 03:15:00|171.5|169.7|171.43|169.63|171.58|169.78|171.11|169.31|409
1633490400000|2021-10-06 03:20:00|171.44|169.64|171.66|169.86|171.68|169.88|171.42|169.62|279
1633490700000|2021-10-06 03:25:00|171.67|169.87|172.3|170.5|172.31|170.51|171.29|169.49|303
1633491000000|2021-10-06 03:30:00|172.29|170.49|172.03|170.23|172.29|170.49|171.53|169.73|411
1633491300000|2021-10-06 03:35:00|172.02|170.22|172.45|170.65|172.53|170.73|172.02|170.22|353
1633491600000|2021-10-06 03:40:00|172.44|170.64|172.2|170.4|172.56|170.76|172.18|170.38|389
1633491900000|2021-10-06 03:45:00|172.21|170.41|172.45|170.65|172.58|170.78|172.03|170.23|388
1633492200000|2021-10-06 03:50:00|172.47|170.67|172.87|171.07|173.29|171.49|172.38|170.58|479
1633492500000|2021-10-06 03:55:00|172.86|171.06|172.71|170.91|172.97|171.17|172.59|170.79|441
1633492800000|2021-10-06 04:00:00|172.69|170.89|172.83|171.03|172.87|171.07|172.42|170.62|416
1633493100000|2021-10-06 04:05:00|172.82|171.02|172.26|170.46|172.89|171.09|172.19|170.39|433
1633493400000|2021-10-06 04:10:00|172.28|170.48|171.82|170.02|172.3|170.5|171.63|169.83|509
1633493700000|2021-10-06 04:15:00|171.81|170.01|172.02|170.22|172.34|170.54|171.72|169.92|397
1633494000000|2021-10-06 04:20:00|172.03|170.23|171.74|169.94|172.03|170.23|171.36|169.56|473
1633494300000|2021-10-06 04:25:00|171.75|169.95|172.14|170.34|172.2|170.4|171.73|169.93|485
1633494600000|2021-10-06 04:30:00|172.15|170.35|172.2|170.4|172.46|170.66|171.91|170.11|440
1633494900000|2021-10-06 04:35:00|172.21|170.41|172.28|170.48|172.49|170.69|171.96|170.16|346
1633495200000|2021-10-06 04:40:00|172.3|170.5|171.51|169.71|172.3|170.5|171.42|169.62|494
1633495500000|2021-10-06 04:45:00|171.53|169.73|171.88|170.08|172.02|170.22|171.48|169.68|397
1633495800000|2021-10-06 04:50:00|171.87|170.07|171.99|170.19|172.14|170.34|171.87|170.07|397
1633496100000|2021-10-06 04:55:00|171.97|170.17|172.5|170.7|172.57|170.77|171.88|170.08|276
1633496400000|2021-10-06 05:00:00|172.49|170.69|172.08|170.28|172.49|170.69|172.08|170.28|422
1633496700000|2021-10-06 05:05:00|172.07|170.27|172.17|170.37|172.41|170.61|171.94|170.14|379
1633497000000|2021-10-06 05:10:00|172.18|170.38|173.03|171.23|173.03|171.23|172.17|170.37|351
1633497300000|2021-10-06 05:15:00|173.04|171.24|173.44|171.64|173.97|172.17|173.04|171.24|432
1633497600000|2021-10-06 05:20:00|173.4|171.6|173.43|171.63|173.68|171.88|173.31|171.51|517
1633497900000|2021-10-06 05:25:00|173.42|171.62|173.07|171.27|173.63|171.83|173.04|171.24|472
1633498200000|2021-10-06 05:30:00|173.06|171.26|172.3|170.5|173.09|171.29|172.3|170.5|458
1633498500000|2021-10-06 05:35:00|172.31|170.51|172.68|170.88|172.82|171.02|172.27|170.47|403
1633498800000|2021-10-06 05:40:00|172.67|170.87|172.93|171.13|172.96|171.16|172.64|170.84|466
1633499100000|2021-10-06 05:45:00|173.01|171.21|173.55|171.75|173.57|171.77|172.95|171.15|438
1633499400000|2021-10-06 05:50:00|173.54|171.74|174.95|173.15|175.01|173.21|173.54|171.74|521
1633499700000|2021-10-06 05:55:00|174.96|173.16|175.03|173.23|176.04|174.24|174.95|173.15|654
1633500000000|2021-10-06 06:00:00|175.02|173.22|174.79|172.99|175.22|173.42|174.33|172.53|538
1633500300000|2021-10-06 06:05:00|174.8|173|174.53|172.73|174.84|173.04|174.51|172.71|388
1633500600000|2021-10-06 06:10:00|174.54|172.74|175.26|173.46|175.32|173.52|174.5|172.7|314
1633500900000|2021-10-06 06:15:00|175.29|173.49|174.72|172.92|175.63|173.83|174.69|172.89|457
1633501200000|2021-10-06 06:20:00|174.71|172.91|174.82|173.02|174.89|173.09|174.62|172.82|282
1633501500000|2021-10-06 06:25:00|174.84|173.04|175.03|173.23|175.15|173.35|174.71|172.91|235
1633501800000|2021-10-06 06:30:00|175.02|173.22|176.57|174.77|176.81|175.01|174.93|173.13|567
1633502100000|2021-10-06 06:35:00|176.58|174.78|176.21|174.41|176.62|174.82|176.12|174.32|453
1633502400000|2021-10-06 06:40:00|176.22|174.42|175.71|173.91|176.24|174.44|175.55|173.75|358
1633502700000|2021-10-06 06:45:00|175.72|173.92|175.92|174.12|176.03|174.23|175.71|173.91|378
1633503000000|2021-10-06 06:50:00|175.91|174.11|175.27|173.47|175.92|174.12|175.15|173.35|408
1633503300000|2021-10-06 06:55:00|175.26|173.46|174.97|173.17|175.45|173.65|174.89|173.09|454
1633503600000|2021-10-06 07:00:00|174.98|173.18|174.72|172.92|174.98|173.18|174.44|172.64|518
1633503900000|2021-10-06 07:05:00|174.73|172.93|174.26|172.46|174.75|172.95|174.17|172.37|505
1633504200000|2021-10-06 07:10:00|174.27|172.47|173.72|171.92|174.34|172.54|173.56|171.76|484
1633504500000|2021-10-06 07:15:00|173.71|171.91|173.75|171.95|174.24|172.44|173.67|171.87|457
1633504800000|2021-10-06 07:20:00|173.76|171.96|173.21|171.41|173.81|172.01|173.16|171.36|451
1633505100000|2021-10-06 07:25:00|173.19|171.39|172.47|170.67|173.23|171.43|172.29|170.49|571
1633505400000|2021-10-06 07:30:00|172.46|170.66|172.03|170.23|172.51|170.71|171.73|169.93|595
1633505700000|2021-10-06 07:35:00|172.04|170.24|172.32|170.52|172.48|170.68|172.01|170.21|471
1633506000000|2021-10-06 07:40:00|172.33|170.53|172.71|170.91|172.76|170.96|172.3|170.5|436
1633506300000|2021-10-06 07:45:00|172.7|170.9|172.35|170.55|172.71|170.91|172.3|170.5|488
1633506600000|2021-10-06 07:50:00|172.34|170.54|172.8|171|172.84|171.04|172.11|170.31|426
1633506900000|2021-10-06 07:55:00|172.81|171.01|172.4|170.6|172.81|171.01|172.09|170.29|440
1633507200000|2021-10-06 08:00:00|172.39|170.59|171.38|169.58|172.65|170.85|171.32|169.52|566
1633507500000|2021-10-06 08:05:00|171.4|169.6|170.68|168.88|171.65|169.85|170.27|168.47|697
1633507800000|2021-10-06 08:10:00|170.69|168.89|170.55|168.75|171.19|169.39|170.3|168.5|563
1633508100000|2021-10-06 08:15:00|170.58|168.78|170.51|168.71|171.01|169.21|170.51|168.71|555
1633508400000|2021-10-06 08:20:00|170.52|168.72|168.55|166.75|170.69|168.89|167.65|165.85|778
1633508700000|2021-10-06 08:25:00|168.57|166.77|168.81|167.01|169.11|167.31|167.99|166.19|703
1633509000000|2021-10-06 08:30:00|168.8|167|167.31|165.51|168.8|167|166.25|164.45|824
1633509300000|2021-10-06 08:35:00|167.29|165.49|167.17|165.37|167.38|165.58|165.66|163.86|821
1633509600000|2021-10-06 08:40:00|167.2|165.4|167.41|165.61|167.79|165.99|167.02|165.22|635
1633509900000|2021-10-06 08:45:00|167.4|165.6|167.83|166.03|168.19|166.39|167.2|165.4|655
1633510200000|2021-10-06 08:50:00|167.81|166.01|167.66|165.86|168.18|166.38|167.2|165.4|627
1633510500000|2021-10-06 08:55:00|167.65|165.85|167.29|165.49|167.65|165.85|167.25|165.45|528
1633510800000|2021-10-06 09:00:00|167.27|165.47|166.56|164.76|167.46|165.66|166.2|164.4|705
1633511100000|2021-10-06 09:05:00|166.54|164.74|166.91|165.11|167.12|165.32|166.06|164.26|548
1633511400000|2021-10-06 09:10:00|166.89|165.09|166.51|164.71|167.02|165.22|166.49|164.69|508
1633511700000|2021-10-06 09:15:00|166.5|164.7|166.11|164.31|166.5|164.7|165.98|164.18|538
1633512000000|2021-10-06 09:20:00|166.1|164.3|166.1|164.3|166.31|164.51|165.3|163.5|575
1633512300000|2021-10-06 09:25:00|166.09|164.29|165.5|163.7|166.22|164.42|165.39|163.59|431
1633512600000|2021-10-06 09:30:00|165.48|163.68|165.69|163.89|165.97|164.17|165.13|163.33|552
1633512900000|2021-10-06 09:35:00|165.7|163.9|165.44|163.64|166.2|164.4|165.2|163.4|541
1633513200000|2021-10-06 09:40:00|165.42|163.62|165.17|163.37|165.76|163.96|164.8|163|590
1633513500000|2021-10-06 09:45:00|165.16|163.36|165.61|163.81|165.67|163.87|165|163.2|577
1633513800000|2021-10-06 09:50:00|165.62|163.82|165.8|164|166.31|164.51|165.48|163.68|592
1633514100000|2021-10-06 09:55:00|165.81|164.01|165.97|164.17|165.99|164.19|165.31|163.51|471
1633514400000|2021-10-06 10:00:00|166|164.2|165.6|163.8|166.07|164.27|165.49|163.69|516
1633514700000|2021-10-06 10:05:00|165.62|163.82|166.08|164.28|166.1|164.3|165.48|163.68|427
1633515000000|2021-10-06 10:10:00|166.09|164.29|166.51|164.71|166.6|164.8|165.98|164.18|454
1633515300000|2021-10-06 10:15:00|166.52|164.72|167.3|165.5|167.77|165.97|166.5|164.7|587
1633515600000|2021-10-06 10:20:00|167.29|165.49|166.95|165.15|167.4|165.6|166.7|164.9|567
1633515900000|2021-10-06 10:25:00|166.94|165.14|167.31|165.51|167.41|165.61|166.81|165.01|599
1633516200000|2021-10-06 10:30:00|167.34|165.54|168.11|166.31|168.27|166.47|167.09|165.29|518
1633516500000|2021-10-06 10:35:00|168.13|166.33|168.63|166.83|169.06|167.26|168.11|166.31|611
1633516800000|2021-10-06 10:40:00|168.62|166.82|168.8|167|168.81|167.01|168.29|166.49|476
1633517100000|2021-10-06 10:45:00|168.79|166.99|168.43|166.63|168.88|167.08|168.19|166.39|397
1633517400000|2021-10-06 10:50:00|168.44|166.64|168.22|166.42|168.77|166.97|168.03|166.23|444
1633517700000|2021-10-06 10:55:00|168.2|166.4|167.75|165.95|168.32|166.52|167.72|165.92|408
1633518000000|2021-10-06 11:00:00|167.76|165.96|167.83|166.03|168.3|166.5|167.31|165.51|487
1633518300000|2021-10-06 11:05:00|167.82|166.02|168.5|166.7|168.6|166.8|167.82|166.02|520
1633518600000|2021-10-06 11:10:00|168.49|166.69|168.7|166.9|168.8|167|168.27|166.47|499
1633518900000|2021-10-06 11:15:00|168.66|166.86|169|167.2|169.13|167.33|168.39|166.59|439
1633519200000|2021-10-06 11:20:00|168.99|167.19|168.61|166.81|169.09|167.29|168.41|166.61|337
1633519500000|2021-10-06 11:25:00|168.6|166.8|168.7|166.9|168.84|167.04|168.42|166.62|268
1633519800000|2021-10-06 11:30:00|168.71|166.91|168.4|166.6|168.73|166.93|168.01|166.21|387
1633520100000|2021-10-06 11:35:00|168.39|166.59|168.41|166.61|168.44|166.64|168.01|166.21|368
1633520400000|2021-10-06 11:40:00|168.45|166.65|168.03|166.23|168.54|166.74|167.89|166.09|305
1633520700000|2021-10-06 11:45:00|168.02|166.22|167.72|165.92|168.05|166.25|167.6|165.8|342
1633521000000|2021-10-06 11:50:00|167.79|165.99|168|166.2|168.02|166.22|167.35|165.55|515
1633521300000|2021-10-06 11:55:00|167.99|166.19|167.53|165.73|167.99|166.19|167.5|165.7|365
1633521600000|2021-10-06 12:00:00|167.55|165.75|167.5|165.7|167.69|165.89|167.37|165.57|427
1633521900000|2021-10-06 12:05:00|167.51|165.71|168.48|166.68|168.78|166.98|167.5|165.7|513
1633522200000|2021-10-06 12:10:00|168.49|166.69|168.33|166.53|168.66|166.86|167.89|166.09|511
1633522500000|2021-10-06 12:15:00|168.32|166.52|168.91|167.11|168.92|167.12|168.3|166.5|509
1633522800000|2021-10-06 12:20:00|168.88|167.08|170.57|168.77|170.65|168.85|168.79|166.99|710
1633523100000|2021-10-06 12:25:00|170.55|168.75|170.98|169.18|171.05|169.25|170.43|168.63|623
1633523400000|2021-10-06 12:30:00|171|169.2|171.05|169.25|171.86|170.06|170.82|169.02|564
1633523700000|2021-10-06 12:35:00|171.04|169.24|171.38|169.58|171.41|169.61|171.01|169.21|424
1633524000000|2021-10-06 12:40:00|171.4|169.6|172.55|170.75|172.57|170.77|171.27|169.47|490
1633524300000|2021-10-06 12:45:00|172.57|170.77|174.17|172.37|174.28|172.48|172.11|170.31|613
1633524600000|2021-10-06 12:50:00|174.19|172.39|176.37|174.57|177.17|175.37|174.15|172.35|889
1633524900000|2021-10-06 12:55:00|176.35|174.55|178.19|176.39|178.64|176.84|175.78|173.98|845
1633525200000|2021-10-06 13:00:00|178.17|176.37|179.58|177.78|179.6|177.8|177.12|175.32|882
1633525500000|2021-10-06 13:05:00|179.57|177.77|179.1|177.3|180.88|179.08|178.64|176.84|860
1633525800000|2021-10-06 13:10:00|179.19|177.39|180.13|178.33|181.32|179.52|178.66|176.86|928
1633526100000|2021-10-06 13:15:00|180.14|178.34|178.89|177.09|180.83|179.03|177.74|175.94|878
1633526400000|2021-10-06 13:20:00|178.93|177.13|179.92|178.12|179.92|178.12|178.87|177.07|839
1633526700000|2021-10-06 13:25:00|179.94|178.14|181.11|179.31|181.89|180.09|179.94|178.14|815
1633527000000|2021-10-06 13:30:00|181.07|179.27|179.78|177.98|181.08|179.28|179.36|177.56|706
1633527300000|2021-10-06 13:35:00|179.77|177.97|180.36|178.56|180.47|178.67|179.69|177.89|679
1633527600000|2021-10-06 13:40:00|180.37|178.57|181.8|180|181.83|180.03|180.23|178.43|609
1633527900000|2021-10-06 13:45:00|181.81|180.01|179.6|177.8|182.16|180.36|179.43|177.63|826
1633528200000|2021-10-06 13:50:00|179.61|177.81|178.48|176.68|179.99|178.19|178.44|176.64|730
1633528500000|2021-10-06 13:55:00|178.5|176.7|179.43|177.63|179.67|177.87|178.25|176.45|783
1633528800000|2021-10-06 14:00:00|179.49|177.69|179.2|177.4|179.85|178.05|178.08|176.28|790
1633529100000|2021-10-06 14:05:00|179.21|177.41|179.65|177.85|180.02|178.22|179.16|177.36|627
1633529400000|2021-10-06 14:10:00|179.64|177.84|180.02|178.22|180.32|178.52|179.41|177.61|635
1633529700000|2021-10-06 14:15:00|180.05|178.25|179.94|178.14|180.32|178.52|179.36|177.56|601
1633530000000|2021-10-06 14:20:00|179.93|178.13|180.27|178.47|180.35|178.55|179.9|178.1|594
1633530300000|2021-10-06 14:25:00|180.26|178.46|180.29|178.49|180.33|178.53|179.46|177.66|598
1633530600000|2021-10-06 14:30:00|180.32|178.52|180.04|178.24|181.13|179.33|179.85|178.05|679
1633530900000|2021-10-06 14:35:00|180.03|178.23|179.86|178.06|180.26|178.46|179.49|177.69|581
1633531200000|2021-10-06 14:40:00|179.85|178.05|179.94|178.14|180.06|178.26|179.71|177.91|546
1633531500000|2021-10-06 14:45:00|179.93|178.13|180.5|178.7|180.75|178.95|179.85|178.05|613
1633531800000|2021-10-06 14:50:00|180.49|178.69|180.15|178.35|180.61|178.81|180.08|178.28|478
1633532100000|2021-10-06 14:55:00|180.19|178.39|180.94|179.14|181.16|179.36|180.16|178.36|641
1633532400000|2021-10-06 15:00:00|180.95|179.15|180.63|178.83|181.36|179.56|180.11|178.31|687
1633532700000|2021-10-06 15:05:00|180.64|178.84|180.97|179.17|181.63|179.83|180.64|178.84|641
1633533000000|2021-10-06 15:10:00|180.98|179.18|180.69|178.89|181.11|179.31|180.09|178.29|573
1633533300000|2021-10-06 15:15:00|180.7|178.9|180.44|178.64|180.86|179.06|180.24|178.44|646
1633533600000|2021-10-06 15:20:00|180.43|178.63|180.73|178.93|181|179.2|180.41|178.61|593
1633533900000|2021-10-06 15:25:00|180.71|178.91|180.79|178.99|181.48|179.68|180.3|178.5|713
1633534200000|2021-10-06 15:30:00|180.77|178.97|181.38|179.58|181.43|179.63|180.73|178.93|573
1633534500000|2021-10-06 15:35:00|181.37|179.57|182.62|180.82|183.31|181.51|181.3|179.5|783
1633534800000|2021-10-06 15:40:00|182.63|180.83|182.25|180.45|183.1|181.3|182.07|180.27|737
1633535100000|2021-10-06 15:45:00|182.26|180.46|181.81|180.01|182.45|180.65|181.61|179.81|660
1633535400000|2021-10-06 15:50:00|181.8|180|182.16|180.36|182.96|181.16|181.8|180|623
1633535700000|2021-10-06 15:55:00|182.15|180.35|182.39|180.59|182.92|181.12|181.87|180.07|620
1633536000000|2021-10-06 16:00:00|182.38|180.58|182.31|180.51|182.86|181.06|181.87|180.07|686
1633536300000|2021-10-06 16:05:00|182.32|180.52|182.2|180.4|182.57|180.77|181.55|179.75|700
1633536600000|2021-10-06 16:10:00|182.22|180.42|181.89|180.09|182.52|180.72|181.83|180.03|600
1633536900000|2021-10-06 16:15:00|181.88|180.08|181.86|180.06|181.98|180.18|181.38|179.58|584
1633537200000|2021-10-06 16:20:00|181.87|180.07|181.89|180.09|182.12|180.32|181.73|179.93|519
1633537500000|2021-10-06 16:25:00|181.9|180.1|181.31|179.51|181.94|180.14|181|179.2|587
1633537800000|2021-10-06 16:30:00|181.32|179.52|181.25|179.45|181.57|179.77|181.08|179.28|526
1633538100000|2021-10-06 16:35:00|181.24|179.44|183.52|181.72|183.61|181.81|180.99|179.19|690
1633538400000|2021-10-06 16:40:00|183.5|181.7|183.05|181.25|183.88|182.08|182.85|181.05|670
1633538700000|2021-10-06 16:45:00|183.04|181.24|182.54|180.74|183.05|181.25|182.26|180.46|586
1633539000000|2021-10-06 16:50:00|182.53|180.73|182.59|180.79|182.85|181.05|182.43|180.63|473
1633539300000|2021-10-06 16:55:00|182.58|180.78|182.8|181|182.91|181.11|182.3|180.5|523
1633539600000|2021-10-06 17:00:00|182.79|180.99|182.41|180.61|183.14|181.34|182.29|180.49|342
1633539900000|2021-10-06 17:05:00|182.4|180.6|181.91|180.11|182.51|180.71|181.7|179.9|281
1633540200000|2021-10-06 17:10:00|181.9|180.1|181.59|179.79|182.07|180.27|181.5|179.7|525
1633540500000|2021-10-06 17:15:00|181.58|179.78|181.86|180.06|181.86|180.06|181.33|179.53|454
1633540800000|2021-10-06 17:20:00|181.87|180.07|181.79|179.99|181.97|180.17|181.61|179.81|479
1633541100000|2021-10-06 17:25:00|181.78|179.98|181.71|179.91|181.96|180.16|181.38|179.58|522
1633541400000|2021-10-06 17:30:00|181.72|179.92|182|180.2|182.81|181.01|181.61|179.81|557
1633541700000|2021-10-06 17:35:00|182.01|180.21|181.42|179.62|182.06|180.26|181.42|179.62|512
1633542000000|2021-10-06 17:40:00|181.46|179.66|182.4|180.6|183.27|181.47|181.38|179.58|563
1633542300000|2021-10-06 17:45:00|182.43|180.63|181.68|179.88|182.45|180.65|181.63|179.83|403
1633542600000|2021-10-06 17:50:00|181.67|179.87|181.65|179.85|181.93|180.13|181.55|179.75|461
1633542900000|2021-10-06 17:55:00|181.64|179.84|182.19|180.39|182.38|180.58|181.64|179.84|558
1633543200000|2021-10-06 18:00:00|182.24|180.44|181.88|180.08|182.6|180.8|181.86|180.06|530
1633543500000|2021-10-06 18:05:00|181.89|180.09|181.79|179.99|182|180.2|181.76|179.96|328
1633543800000|2021-10-06 18:10:00|181.8|180|181.9|180.1|181.9|180.1|181.68|179.88|349
1633544100000|2021-10-06 18:15:00|181.89|180.09|182.26|180.46|182.26|180.46|181.74|179.94|370
1633544400000|2021-10-06 18:20:00|182.27|180.47|182.6|180.8|182.77|180.97|182.19|180.39|439
1633544700000|2021-10-06 18:25:00|182.59|180.79|182.46|180.66|182.78|180.98|182.34|180.54|400
1633545000000|2021-10-06 18:30:00|182.48|180.68|182.4|180.6|182.61|180.81|182.12|180.32|436
1633545300000|2021-10-06 18:35:00|182.41|180.61|182.51|180.71|182.69|180.89|182.23|180.43|392
1633545600000|2021-10-06 18:40:00|182.5|180.7|182.8|181|182.82|181.02|182.39|180.59|457
1633545900000|2021-10-06 18:45:00|182.81|181.01|182.67|180.87|183.31|181.51|182.67|180.87|517
1633546200000|2021-10-06 18:50:00|182.68|180.88|182.41|180.61|182.76|180.96|182.27|180.47|493
1633546500000|2021-10-06 18:55:00|182.42|180.62|182.4|180.6|182.45|180.65|182.18|180.38|422
1633546800000|2021-10-06 19:00:00|182.02|180.22|182.28|180.48|182.41|180.61|181.74|179.94|556
1633547100000|2021-10-06 19:05:00|182.29|180.49|182.06|180.26|182.47|180.67|181.98|180.18|391
1633547400000|2021-10-06 19:10:00|182.05|180.25|181.78|179.98|182.13|180.33|181.51|179.71|419
1633547700000|2021-10-06 19:15:00|181.79|179.99|182.03|180.23|182.2|180.4|181.79|179.99|320
1633548000000|2021-10-06 19:20:00|182.02|180.22|183.57|181.77|183.87|182.07|181.85|180.05|569
1633548300000|2021-10-06 19:25:00|183.59|181.79|182.6|180.8|183.67|181.87|182.56|180.76|429
1633548600000|2021-10-06 19:30:00|182.59|180.79|182.93|181.13|183.06|181.26|182.59|180.79|465
1633548900000|2021-10-06 19:35:00|182.94|181.14|182.85|181.05|182.98|181.18|182.72|180.92|394
1633549200000|2021-10-06 19:40:00|182.84|181.04|183.37|181.57|183.48|181.68|182.73|180.93|467
1633549500000|2021-10-06 19:45:00|183.36|181.56|182.73|180.93|183.37|181.57|182.61|180.81|432
1633549800000|2021-10-06 19:50:00|182.72|180.92|182.69|180.89|182.87|181.07|182.59|180.79|354
1633550100000|2021-10-06 19:55:00|182.7|180.9|182.47|180.67|182.7|180.9|182.29|180.49|401
1633550400000|2021-10-06 20:00:00|182.49|180.69|182.31|180.51|182.79|180.99|182.27|180.47|479
1633550700000|2021-10-06 20:05:00|182.32|180.52|182.48|180.68|182.83|181.03|182.08|180.28|440
1633551000000|2021-10-06 20:10:00|182.5|180.7|183.05|181.25|183.31|181.51|182.49|180.69|556
1633551300000|2021-10-06 20:15:00|183.06|181.26|182.52|180.72|183.15|181.35|182.51|180.71|546
1633551600000|2021-10-06 20:20:00|182.53|180.73|183.63|181.83|183.83|182.03|182.52|180.72|508
1633551900000|2021-10-06 20:25:00|183.64|181.84|183.59|181.79|183.7|181.9|183.4|181.6|439
1633552200000|2021-10-06 20:30:00|183.58|181.78|182.63|180.83|183.6|181.8|182.52|180.72|521
1633552500000|2021-10-06 20:35:00|182.62|180.82|182.49|180.69|183.02|181.22|182.46|180.66|463
1633552800000|2021-10-06 20:40:00|182.5|180.7|182.64|180.84|182.74|180.94|182.35|180.55|497
1633553100000|2021-10-06 20:45:00|182.63|180.83|182.34|180.54|182.68|180.88|182.16|180.36|411
1633553400000|2021-10-06 20:50:00|182.35|180.55|182.31|180.51|182.72|180.92|182.24|180.44|455
1633553700000|2021-10-06 20:55:00|182.3|180.5|182.21|180.41|182.54|180.74|181.85|180.05|441
1633554000000|2021-10-06 21:00:00|182.22|180.42|182.05|180.25|182.29|180.49|182.03|180.23|162
1633554300000|2021-10-06 21:05:00|182.06|180.26|181.9|180.1|182.14|180.34|181.78|179.98|292
1633554600000|2021-10-06 21:10:00|181.89|180.09|181.88|180.08|181.92|180.12|181.71|179.91|353
1633554900000|2021-10-06 21:15:00|181.87|180.07|181.71|179.91|181.92|180.12|181.71|179.91|213
1633555200000|2021-10-06 21:20:00|181.72|179.92|181.9|180.1|181.9|180.1|181.69|179.89|234
1633555500000|2021-10-06 21:25:00|181.89|180.09|181.83|180.03|181.94|180.14|181.78|179.98|235
1633555800000|2021-10-06 21:30:00|181.82|180.02|181.78|179.98|181.83|180.03|181.71|179.91|162
1633556100000|2021-10-06 21:35:00|181.77|179.97|181.9|180.1|181.93|180.13|181.77|179.97|155
1633556400000|2021-10-06 21:40:00|181.88|180.08|182.17|180.37|182.4|180.6|181.88|180.08|186
1633556700000|2021-10-06 21:45:00|182.16|180.36|181.92|180.12|182.17|180.37|181.73|179.93|261
1633557000000|2021-10-06 21:50:00|181.91|180.11|182.22|180.42|182.32|180.52|181.91|180.11|246
1633557300000|2021-10-06 21:55:00|182.21|180.41|182.85|181.05|182.87|181.07|182.21|180.41|185
1633557600000|2021-10-06 22:00:00|182.86|181.06|182.23|180.43|183|181.2|182.23|180.43|271
1633557900000|2021-10-06 22:05:00|182.22|180.42|182.01|180.21|182.23|180.43|181.9|180.1|303
1633558200000|2021-10-06 22:10:00|182.02|180.22|181.87|180.07|182.06|180.26|181.78|179.98|241
1633558500000|2021-10-06 22:15:00|181.82|180.02|182.4|180.6|182.44|180.64|181.76|179.96|350
1633558800000|2021-10-06 22:20:00|182.41|180.61|182.48|180.68|182.64|180.84|182.25|180.45|358
1633559100000|2021-10-06 22:25:00|182.51|180.71|182.02|180.22|182.51|180.71|181.92|180.12|395
1633559400000|2021-10-06 22:30:00|182.04|180.24|181.98|180.18|182.13|180.33|181.68|179.88|429
1633559700000|2021-10-06 22:35:00|181.99|180.19|181.83|180.03|182.24|180.44|181.8|180|380
1633560000000|2021-10-06 22:40:00|181.81|180.01|181.94|180.14|181.96|180.16|181.27|179.47|385
1633560300000|2021-10-06 22:45:00|181.96|180.16|181.5|179.7|182.18|180.38|181.49|179.69|442
1633560600000|2021-10-06 22:50:00|181.49|179.69|181.53|179.73|181.73|179.93|181.45|179.65|373
1633560900000|2021-10-06 22:55:00|181.52|179.72|181.44|179.64|181.72|179.92|181.18|179.38|386
1633561200000|2021-10-06 23:00:00|181.43|179.63|181.62|179.82|181.73|179.93|181.32|179.52|445
1633561500000|2021-10-06 23:05:00|181.61|179.81|181.27|179.47|181.62|179.82|181.27|179.47|373
1633561800000|2021-10-06 23:10:00|181.3|179.5|180.01|178.21|182.41|180.61|179.55|177.75|777
1633562100000|2021-10-06 23:15:00|180.02|178.22|180.53|178.73|180.9|179.1|179.82|178.02|668
1633562400000|2021-10-06 23:20:00|180.58|178.78|180.17|178.37|180.62|178.82|179.92|178.12|490
1633562700000|2021-10-06 23:25:00|180.18|178.38|180.33|178.53|180.36|178.56|179.97|178.17|387
1633563000000|2021-10-06 23:30:00|180.34|178.54|180.25|178.45|180.39|178.59|180.07|178.27|458
1633563300000|2021-10-06 23:35:00|180.26|178.46|180.02|178.22|180.39|178.59|180|178.2|385
1633563600000|2021-10-06 23:40:00|180.01|178.21|180.4|178.6|180.4|178.6|180|178.2|347
1633563900000|2021-10-06 23:45:00|180.39|178.59|179.81|178.01|180.4|178.6|179.44|177.64|470
1633564200000|2021-10-06 23:50:00|179.82|178.02|179.86|178.06|179.99|178.19|179.69|177.89|376
1633564500000|2021-10-06 23:55:00|179.85|178.05|179.41|177.61|179.98|178.18|179.27|177.47|401
1633564800000|2021-10-07 00:00:00|179.43|177.63|179.02|177.22|180.14|178.34|179.02|177.22|583
1633565100000|2021-10-07 00:05:00|179.04|177.24|179.38|177.58|179.88|178.08|179.03|177.23|488
1633565400000|2021-10-07 00:10:00|179.37|177.57|178.15|176.35|179.37|177.57|177.85|176.05|614
1633565700000|2021-10-07 00:15:00|178.14|176.34|178.68|176.88|178.77|176.97|177.19|175.39|686
1633566000000|2021-10-07 00:20:00|178.69|176.89|178.53|176.73|178.93|177.13|178.02|176.22|560
1633566300000|2021-10-07 00:25:00|178.54|176.74|177.82|176.02|178.62|176.82|177.51|175.71|497
1633566600000|2021-10-07 00:30:00|177.81|176.01|176.89|175.09|177.91|176.11|176.78|174.98|551
1633566900000|2021-10-07 00:35:00|176.91|175.11|176.77|174.97|177.02|175.22|176.38|174.58|598
1633567200000|2021-10-07 00:40:00|176.78|174.98|176.9|175.1|177.3|175.5|176.62|174.82|632
1633567500000|2021-10-07 00:45:00|176.91|175.11|177.45|175.65|177.61|175.81|176.69|174.89|539
1633567800000|2021-10-07 00:50:00|177.44|175.64|177.6|175.8|177.7|175.9|177.28|175.48|460
1633568100000|2021-10-07 00:55:00|177.59|175.79|177.33|175.53|177.89|176.09|177.28|175.48|413
1633568400000|2021-10-07 01:00:00|177.32|175.52|177.49|175.69|177.69|175.89|176.99|175.19|513
1633568700000|2021-10-07 01:05:00|177.47|175.67|176.85|175.05|177.6|175.8|176.77|174.97|410
1633569000000|2021-10-07 01:10:00|176.82|175.02|176.19|174.39|177.04|175.24|176.13|174.33|428
1633569300000|2021-10-07 01:15:00|176.21|174.41|176.21|174.41|176.87|175.07|176.21|174.41|489
1633569600000|2021-10-07 01:20:00|176.2|174.4|175.6|173.8|176.34|174.54|175.46|173.66|689
1633569900000|2021-10-07 01:25:00|175.59|173.79|175.03|173.23|175.67|173.87|174.75|172.95|671
1633570200000|2021-10-07 01:30:00|175.04|173.24|174.57|172.77|175.6|173.8|174.45|172.65|637
1633570500000|2021-10-07 01:35:00|174.56|172.76|175.12|173.32|175.17|173.37|174.46|172.66|612
1633570800000|2021-10-07 01:40:00|175.13|173.33|175.68|173.88|175.89|174.09|175.12|173.32|512
1633571100000|2021-10-07 01:45:00|175.69|173.89|175.98|174.18|176.11|174.31|175.5|173.7|587
1633571400000|2021-10-07 01:50:00|175.99|174.19|176.38|174.58|176.43|174.63|175.84|174.04|456
1633571700000|2021-10-07 01:55:00|176.39|174.59|176.28|174.48|176.46|174.66|176.16|174.36|519
1633572000000|2021-10-07 02:00:00|176.3|174.5|176.46|174.66|176.48|174.68|175.96|174.16|464
1633572300000|2021-10-07 02:05:00|176.45|174.65|176.85|175.05|176.99|175.19|176.44|174.64|466
1633572600000|2021-10-07 02:10:00|176.86|175.06|177.82|176.02|177.89|176.09|176.81|175.01|471
1633572900000|2021-10-07 02:15:00|177.83|176.03|177.41|175.61|177.84|176.04|177.3|175.5|421
1633573200000|2021-10-07 02:20:00|177.39|175.59|177.89|176.09|177.9|176.1|177.27|175.47|448
1633573500000|2021-10-07 02:25:00|177.88|176.08|178.2|176.4|178.78|176.98|177.84|176.04|420
1633573800000|2021-10-07 02:30:00|178.19|176.39|177.69|175.89|178.19|176.39|177.66|175.86|342
1633574100000|2021-10-07 02:35:00|177.7|175.9|177.76|175.96|177.92|176.12|177.59|175.79|295
1633574400000|2021-10-07 02:40:00|177.68|175.88|177.8|176|177.94|176.14|177.5|175.7|409
1633574700000|2021-10-07 02:45:00|177.79|175.99|177.31|175.51|178.22|176.42|177.3|175.5|497
1633575000000|2021-10-07 02:50:00|177.32|175.52|177.41|175.61|177.6|175.8|177.11|175.31|399
1633575300000|2021-10-07 02:55:00|177.38|175.58|177.3|175.5|177.45|175.65|177.17|175.37|327
1633575600000|2021-10-07 03:00:00|177.2|175.4|177.54|175.74|177.67|175.87|177.2|175.4|216
1633575900000|2021-10-07 03:05:00|177.5|175.7|177.29|175.49|177.65|175.85|177.18|175.38|277
1633576200000|2021-10-07 03:10:00|177.27|175.47|177.21|175.41|177.36|175.56|177.17|175.37|232
1633576500000|2021-10-07 03:15:00|177.22|175.42|177.19|175.39|177.39|175.59|176.75|174.95|359
1633576800000|2021-10-07 03:20:00|177.18|175.38|176.48|174.68|177.25|175.45|176.37|174.57|505
1633577100000|2021-10-07 03:25:00|176.47|174.67|176.5|174.7|176.7|174.9|176.11|174.31|407
1633577400000|2021-10-07 03:30:00|176.49|174.69|176.59|174.79|176.88|175.08|176.28|174.48|292
1633577700000|2021-10-07 03:35:00|176.58|174.78|176.27|174.47|176.86|175.06|176.26|174.46|387
1633578000000|2021-10-07 03:40:00|176.25|174.45|177.33|175.53|177.45|175.65|176.23|174.43|513
1633578300000|2021-10-07 03:45:00|177.29|175.49|176.78|174.98|177.42|175.62|176.77|174.97|431
1633578600000|2021-10-07 03:50:00|176.77|174.97|177.59|175.79|177.99|176.19|176.69|174.89|466
1633578900000|2021-10-07 03:55:00|177.58|175.78|176.86|175.06|177.71|175.91|176.81|175.01|381
1633579200000|2021-10-07 04:00:00|176.87|175.07|177.15|175.35|177.21|175.41|176.6|174.8|530
1633579500000|2021-10-07 04:05:00|177.17|175.37|177.49|175.69|177.62|175.82|177.15|175.35|345
1633579800000|2021-10-07 04:10:00|177.5|175.7|178.6|176.8|178.84|177.04|177.49|175.69|412
1633580100000|2021-10-07 04:15:00|178.64|176.84|178.98|177.18|179.14|177.34|178.47|176.67|423
1633580400000|2021-10-07 04:20:00|178.99|177.19|178.63|176.83|178.99|177.19|178.63|176.83|424
1633580700000|2021-10-07 04:25:00|178.66|176.86|179.49|177.69|179.53|177.73|178.64|176.84|439
1633581000000|2021-10-07 04:30:00|179.48|177.68|179.16|177.36|179.48|177.68|178.97|177.17|446
1633581300000|2021-10-07 04:35:00|179.17|177.37|179.12|177.32|179.18|177.38|178.96|177.16|213
1633581600000|2021-10-07 04:40:00|179.11|177.31|179.17|177.37|179.33|177.53|179.05|177.25|451
1633581900000|2021-10-07 04:45:00|179.15|177.35|179.19|177.39|179.22|177.42|178.97|177.17|353
1633582200000|2021-10-07 04:50:00|179.18|177.38|179.1|177.3|179.44|177.64|178.97|177.17|386
1633582500000|2021-10-07 04:55:00|179.11|177.31|179.2|177.4|179.35|177.55|179.06|177.26|355
1633582800000|2021-10-07 05:00:00|179.18|177.38|178.26|176.46|179.23|177.43|178.26|176.46|479
1633583100000|2021-10-07 05:05:00|178.25|176.45|178.21|176.41|178.49|176.69|177.92|176.12|477
1633583400000|2021-10-07 05:10:00|178.2|176.4|178.4|176.6|179.05|177.25|177.45|175.65|573
1633583700000|2021-10-07 05:15:00|178.39|176.59|178.01|176.21|178.43|176.63|177.97|176.17|444
1633584000000|2021-10-07 05:20:00|178.02|176.22|177.91|176.11|178.22|176.42|177.82|176.02|331
1633584300000|2021-10-07 05:25:00|177.93|176.13|178.79|176.99|178.8|177|177.8|176|375
1633584600000|2021-10-07 05:30:00|178.8|177|178.02|176.22|178.8|177|177.97|176.17|422
1633584900000|2021-10-07 05:35:00|178|176.2|179.12|177.32|179.15|177.35|177.99|176.19|342
1633585200000|2021-10-07 05:40:00|179.13|177.33|179.17|177.37|179.2|177.4|178.8|177|400
1633585500000|2021-10-07 05:45:00|179.18|177.38|179.49|177.69|179.5|177.7|178.62|176.82|390
1633585800000|2021-10-07 05:50:00|179.52|177.72|180.64|178.84|181.16|179.36|179.52|177.72|639
1633586100000|2021-10-07 05:55:00|180.63|178.83|180.19|178.39|180.7|178.9|180.09|178.29|479
1633586400000|2021-10-07 06:00:00|180.18|178.38|181.2|179.4|181.2|179.4|179.74|177.94|494
1633586700000|2021-10-07 06:05:00|181.27|179.47|180.84|179.04|181.73|179.93|180.74|178.94|634
1633587000000|2021-10-07 06:10:00|180.87|179.07|180.62|178.82|180.96|179.16|180.58|178.78|559
1633587300000|2021-10-07 06:15:00|180.61|178.81|180.23|178.43|180.69|178.89|180.07|178.27|455
1633587600000|2021-10-07 06:20:00|180.24|178.44|180.07|178.27|180.31|178.51|180.03|178.23|439
1633587900000|2021-10-07 06:25:00|180.03|178.23|179.99|178.19|180.16|178.36|179.7|177.9|355
1633588200000|2021-10-07 06:30:00|179.98|178.18|179.55|177.75|179.99|178.19|179.51|177.71|389
1633588500000|2021-10-07 06:35:00|179.57|177.77|179.65|177.85|179.69|177.89|179.39|177.59|330
1633588800000|2021-10-07 06:40:00|179.64|177.84|178.93|177.13|179.68|177.88|178.91|177.11|344
1633589100000|2021-10-07 06:45:00|178.92|177.12|179.09|177.29|179.39|177.59|178.78|176.98|435
1633589400000|2021-10-07 06:50:00|179.08|177.28|178.79|176.99|179.09|177.29|178.3|176.5|415
1633589700000|2021-10-07 06:55:00|178.78|176.98|179.24|177.44|179.29|177.49|178.67|176.87|406
1633590000000|2021-10-07 07:00:00|179.23|177.43|179.08|177.28|179.23|177.43|178.66|176.86|425
1633590300000|2021-10-07 07:05:00|179.07|177.27|178.37|176.57|179.2|177.4|178.33|176.53|545
1633590600000|2021-10-07 07:10:00|178.38|176.58|178.83|177.03|179.23|177.43|178.36|176.56|498
1633590900000|2021-10-07 07:15:00|178.81|177.01|179.1|177.3|179.12|177.32|178.78|176.98|295
1633591200000|2021-10-07 07:20:00|179.09|177.29|183.3|181.5|183.47|181.67|178.99|177.19|532
1633591500000|2021-10-07 07:25:00|183.26|181.46|184.95|183.15|185.55|183.75|183.02|181.22|910
1633591800000|2021-10-07 07:30:00|184.81|183.01|185.05|183.25|185.64|183.84|184.43|182.63|788
1633592100000|2021-10-07 07:35:00|185.02|183.22|184.52|182.72|185.2|183.4|183.83|182.03|761
1633592400000|2021-10-07 07:40:00|184.53|182.73|184.96|183.16|185.32|183.52|184.53|182.73|579
1633592700000|2021-10-07 07:45:00|184.97|183.17|185.91|184.11|186.46|184.66|184.63|182.83|670
1633593000000|2021-10-07 07:50:00|185.9|184.1|186.73|184.93|186.87|185.07|185.48|183.68|664
1633593300000|2021-10-07 07:55:00|186.76|184.96|186.06|184.26|186.79|184.99|185.48|183.68|738
1633593600000|2021-10-07 08:00:00|186.08|184.28|186.09|184.29|186.56|184.76|185.28|183.48|696
1633593900000|2021-10-07 08:05:00|186.08|184.28|186.34|184.54|186.43|184.63|185.85|184.05|601
1633594200000|2021-10-07 08:10:00|186.32|184.52|185.39|183.59|186.32|184.52|185.37|183.57|444
1633594500000|2021-10-07 08:15:00|185.38|183.58|185.93|184.13|185.94|184.14|185.37|183.57|485
1633594800000|2021-10-07 08:20:00|185.94|184.14|186.19|184.39|186.85|185.05|185.9|184.1|477
1633595100000|2021-10-07 08:25:00|186.17|184.37|186.17|184.37|186.53|184.73|186.1|184.3|517
1633595400000|2021-10-07 08:30:00|186.18|184.38|186.27|184.47|186.39|184.59|185.88|184.08|568
1633595700000|2021-10-07 08:35:00|186.3|184.5|186.15|184.35|186.4|184.6|186.08|184.28|381
1633596000000|2021-10-07 08:40:00|186.14|184.34|187.89|186.09|187.93|186.13|185.98|184.18|633
1633596300000|2021-10-07 08:45:00|187.88|186.08|186.3|184.5|187.88|186.08|186.28|184.48|521
1633596600000|2021-10-07 08:50:00|186.28|184.48|187.06|185.26|187.12|185.32|186.09|184.29|535
1633596900000|2021-10-07 08:55:00|187.09|185.29|186.34|184.54|187.88|186.08|186.31|184.51|651
1633597200000|2021-10-07 09:00:00|186.33|184.53|186.42|184.62|187.12|185.32|186.26|184.46|573
1633597500000|2021-10-07 09:05:00|186.43|184.63|185.49|183.69|187.51|185.71|185.44|183.64|683
1633597800000|2021-10-07 09:10:00|185.48|183.68|185.13|183.33|185.73|183.93|184.32|182.52|713
1633598100000|2021-10-07 09:15:00|185.15|183.35|184.45|182.65|185.53|183.73|184.14|182.34|619
1633598400000|2021-10-07 09:20:00|184.46|182.66|183.57|181.77|184.77|182.97|182.57|180.77|771
1633598700000|2021-10-07 09:25:00|183.61|181.81|182.93|181.13|183.64|181.84|182.73|180.93|586
1633599000000|2021-10-07 09:30:00|182.92|181.12|183.4|181.6|183.42|181.62|181.64|179.84|693
1633599300000|2021-10-07 09:35:00|183.41|181.61|182.79|180.99|183.91|182.11|182.72|180.92|683
1633599600000|2021-10-07 09:40:00|182.83|181.03|183.59|181.79|183.61|181.81|182.36|180.56|605
1633599900000|2021-10-07 09:45:00|183.6|181.8|183.43|181.63|183.81|182.01|183.02|181.22|568
1633600200000|2021-10-07 09:50:00|183.42|181.62|184.32|182.52|184.37|182.57|183.23|181.43|635
1633600500000|2021-10-07 09:55:00|184.29|182.49|183.84|182.04|184.31|182.51|183.62|181.82|422
1633600800000|2021-10-07 10:00:00|183.85|182.05|184.04|182.24|184.33|182.53|183.62|181.82|504
1633601100000|2021-10-07 10:05:00|184.01|182.21|184.53|182.73|184.62|182.82|183.91|182.11|537
1633601400000|2021-10-07 10:10:00|184.52|182.72|184|182.2|184.53|182.73|183.63|181.83|504
1633601700000|2021-10-07 10:15:00|183.95|182.15|183.82|182.02|184.03|182.23|183.7|181.9|426
1633602000000|2021-10-07 10:20:00|183.83|182.03|183.33|181.53|183.91|182.11|183.2|181.4|477
1633602300000|2021-10-07 10:25:00|183.34|181.54|182.91|181.11|183.48|181.68|182.89|181.09|461
1633602600000|2021-10-07 10:30:00|182.95|181.15|183.14|181.34|183.21|181.41|182.42|180.62|463
1633602900000|2021-10-07 10:35:00|183.17|181.37|182.81|181.01|183.41|181.61|182.54|180.74|545
1633603200000|2021-10-07 10:40:00|182.8|181|182.25|180.45|183.03|181.23|182.1|180.3|443
1633603500000|2021-10-07 10:45:00|182.26|180.46|181.95|180.15|182.61|180.81|181.89|180.09|397
1633603800000|2021-10-07 10:50:00|181.96|180.16|182.21|180.41|182.71|180.91|181.7|179.9|578
1633604100000|2021-10-07 10:55:00|182.2|180.4|182.15|180.35|182.41|180.61|181.81|180.01|607
1633604400000|2021-10-07 11:00:00|182.16|180.36|182.5|180.7|182.72|180.92|182.15|180.35|519
1633604700000|2021-10-07 11:05:00|182.48|180.68|183.09|181.29|183.36|181.56|182.29|180.49|464
1633605000000|2021-10-07 11:10:00|183.1|181.3|183.84|182.04|183.9|182.1|182.99|181.19|475
1633605300000|2021-10-07 11:15:00|183.83|182.03|183.18|181.38|183.9|182.1|183.01|181.21|413
1633605600000|2021-10-07 11:20:00|183.19|181.39|183.07|181.27|183.19|181.39|182.56|180.76|445
1633605900000|2021-10-07 11:25:00|183.06|181.26|182.72|180.92|183.07|181.27|182.43|180.63|472
1633606200000|2021-10-07 11:30:00|182.7|180.9|183.03|181.23|183.07|181.27|182.55|180.75|382
1633606500000|2021-10-07 11:35:00|183.06|181.26|183.8|182|184.08|182.28|182.62|180.82|571
1633606800000|2021-10-07 11:40:00|183.78|181.98|183.57|181.77|183.78|181.98|183.53|181.73|448
1633607100000|2021-10-07 11:45:00|183.56|181.76|183.99|182.19|183.99|182.19|183.54|181.74|396
1633607400000|2021-10-07 11:50:00|184.01|182.21|184.27|182.47|184.46|182.66|183.88|182.08|385
1633607700000|2021-10-07 11:55:00|184.28|182.48|184.57|182.77|184.69|182.89|184.27|182.47|360
1633608000000|2021-10-07 12:00:00|184.58|182.78|184|182.2|184.6|182.8|183.8|182|445
1633608300000|2021-10-07 12:05:00|184.01|182.21|183.69|181.89|184.02|182.22|183.5|181.7|386
1633608600000|2021-10-07 12:10:00|183.68|181.88|183.71|181.91|183.85|182.05|183.5|181.7|404
1633608900000|2021-10-07 12:15:00|183.72|181.92|183.49|181.69|183.72|181.92|183.31|181.51|369
1633609200000|2021-10-07 12:20:00|183.51|181.71|182.4|180.6|183.69|181.89|182.39|180.59|444
1633609500000|2021-10-07 12:25:00|182.44|180.64|181.25|179.45|182.49|180.69|180.82|179.02|617
1633609800000|2021-10-07 12:30:00|181.26|179.46|182.03|180.23|182.57|180.77|180.55|178.75|696
1633610100000|2021-10-07 12:35:00|182.02|180.22|182.29|180.49|182.4|180.6|181.8|180|554
1633610400000|2021-10-07 12:40:00|182.3|180.5|183.07|181.27|183.1|181.3|182.3|180.5|636
1633610700000|2021-10-07 12:45:00|183.06|181.26|182.14|180.34|183.06|181.26|181.98|180.18|499
1633611000000|2021-10-07 12:50:00|182.15|180.35|181.44|179.64|182.15|180.35|181.29|179.49|507
1633611300000|2021-10-07 12:55:00|181.45|179.65|180.9|179.1|181.51|179.71|180.51|178.71|625
1633611600000|2021-10-07 13:00:00|180.88|179.08|180.6|178.8|180.91|179.11|180.51|178.71|452
1633611900000|2021-10-07 13:05:00|180.62|178.82|180.03|178.23|180.64|178.84|179.62|177.82|541
1633612200000|2021-10-07 13:10:00|180.04|178.24|181.07|179.27|181.07|179.27|180.04|178.24|487
1633612500000|2021-10-07 13:15:00|181.08|179.28|181.73|179.93|181.88|180.08|181.08|179.28|561
1633612800000|2021-10-07 13:20:00|181.72|179.92|181.68|179.88|181.72|179.92|181.36|179.56|439
1633613100000|2021-10-07 13:25:00|181.67|179.87|181.32|179.52|181.73|179.93|181.12|179.32|406
1633613400000|2021-10-07 13:30:00|181.33|179.53|181.67|179.87|181.72|179.92|181.3|179.5|455
1633613700000|2021-10-07 13:35:00|181.68|179.88|182.09|180.29|182.26|180.46|181.62|179.82|524
1633614000000|2021-10-07 13:40:00|182.1|180.3|183.21|181.41|183.37|181.57|182.08|180.28|567
1633614300000|2021-10-07 13:45:00|183.19|181.39|183.1|181.3|183.53|181.73|182.82|181.02|641
1633614600000|2021-10-07 13:50:00|183.13|181.33|183.24|181.44|183.41|181.61|183.07|181.27|547
1633614900000|2021-10-07 13:55:00|183.26|181.46|183.94|182.14|184.12|182.32|183.2|181.4|445
1633615200000|2021-10-07 14:00:00|183.95|182.15|182.8|181|184.05|182.25|182.69|180.89|602
1633615500000|2021-10-07 14:05:00|182.81|181.01|183.27|181.47|183.3|181.5|182.8|181|474
1633615800000|2021-10-07 14:10:00|183.26|181.46|183.1|181.3|183.46|181.66|182.83|181.03|435
1633616100000|2021-10-07 14:15:00|183.11|181.31|182.94|181.14|183.29|181.49|182.91|181.11|444
1633616400000|2021-10-07 14:20:00|182.93|181.13|182.36|180.56|182.94|181.14|182.35|180.55|419
1633616700000|2021-10-07 14:25:00|182.35|180.55|181.7|179.9|182.38|180.58|181.35|179.55|510
1633617000000|2021-10-07 14:30:00|181.71|179.91|180.99|179.19|181.91|180.11|180.99|179.19|450
1633617300000|2021-10-07 14:35:00|181.01|179.21|178.69|176.89|181.08|179.28|177.52|175.72|837
1633617600000|2021-10-07 14:40:00|178.7|176.9|180.01|178.21|180.01|178.21|178|176.2|788
1633617900000|2021-10-07 14:45:00|180.02|178.22|179.84|178.04|181.01|179.21|179.79|177.99|804
1633618200000|2021-10-07 14:50:00|179.83|178.03|178.89|177.09|179.92|178.12|178.79|176.99|699
1633618500000|2021-10-07 14:55:00|178.9|177.1|179.48|177.68|179.82|178.02|178.9|177.1|665
1633618800000|2021-10-07 15:00:00|179.47|177.67|180.07|178.27|180.08|178.28|179.06|177.26|591
1633619100000|2021-10-07 15:05:00|180.06|178.26|180.19|178.39|180.19|178.39|179.42|177.62|482
1633619400000|2021-10-07 15:10:00|180.21|178.41|180.21|178.41|180.26|178.46|179.88|178.08|480
1633619700000|2021-10-07 15:15:00|180.22|178.42|180.79|178.99|180.91|179.11|180.2|178.4|477
1633620000000|2021-10-07 15:20:00|180.8|179|181|179.2|181.15|179.35|180.78|178.98|523
1633620300000|2021-10-07 15:25:00|181.01|179.21|180.61|178.81|181.02|179.22|180.6|178.8|308
1633620600000|2021-10-07 15:30:00|180.59|178.79|181.2|179.4|181.22|179.42|180.51|178.71|405
1633620900000|2021-10-07 15:35:00|181.19|179.39|180.95|179.15|181.3|179.5|180.92|179.12|298
1633621200000|2021-10-07 15:40:00|180.96|179.16|181|179.2|181.27|179.47|180.92|179.12|355
1633621500000|2021-10-07 15:45:00|180.99|179.19|181.55|179.75|181.62|179.82|180.93|179.13|481
1633621800000|2021-10-07 15:50:00|181.54|179.74|180.42|178.62|181.68|179.88|180.16|178.36|508
1633622100000|2021-10-07 15:55:00|180.41|178.61|180.22|178.42|180.5|178.7|179.87|178.07|475
1633622400000|2021-10-07 16:00:00|180.23|178.43|179.97|178.17|180.93|179.13|179.94|178.14|604
1633622700000|2021-10-07 16:05:00|179.98|178.18|179.63|177.83|180.16|178.36|179.58|177.78|582
1633623000000|2021-10-07 16:10:00|179.62|177.82|179.42|177.62|179.84|178.04|178.65|176.85|626
1633623300000|2021-10-07 16:15:00|179.41|177.61|179.44|177.64|179.53|177.73|178.66|176.86|545
1633623600000|2021-10-07 16:20:00|179.41|177.61|179.4|177.6|179.52|177.72|179.07|177.27|486
1633623900000|2021-10-07 16:25:00|179.41|177.61|180.31|178.51|180.43|178.63|179.41|177.61|511
1633624200000|2021-10-07 16:30:00|180.33|178.53|180.72|178.92|180.83|179.03|180.09|178.29|404
1633624500000|2021-10-07 16:35:00|180.73|178.93|181.31|179.51|181.42|179.62|180.7|178.9|508
1633624800000|2021-10-07 16:40:00|181.29|179.49|181|179.2|181.33|179.53|180.88|179.08|376
1633625100000|2021-10-07 16:45:00|180.99|179.19|181.6|179.8|181.73|179.93|180.99|179.19|426
1633625400000|2021-10-07 16:50:00|181.61|179.81|181.29|179.49|181.81|180.01|180.99|179.19|490
1633625700000|2021-10-07 16:55:00|181.33|179.53|180.81|179.01|181.33|179.53|180.56|178.76|387
1633626000000|2021-10-07 17:00:00|180.78|178.98|181.24|179.44|181.35|179.55|180.67|178.87|366
1633626300000|2021-10-07 17:05:00|181.25|179.45|181.03|179.23|181.28|179.48|180.72|178.92|379
1633626600000|2021-10-07 17:10:00|181.04|179.24|181.46|179.66|181.46|179.66|180.88|179.08|376
1633626900000|2021-10-07 17:15:00|181.41|179.61|180.8|179|181.41|179.61|180.69|178.89|383
1633627200000|2021-10-07 17:20:00|180.81|179.01|180.7|178.9|180.94|179.14|180.57|178.77|423
1633627500000|2021-10-07 17:25:00|180.71|178.91|181.19|179.39|181.69|179.89|180.48|178.68|528
1633627800000|2021-10-07 17:30:00|181.2|179.4|180.78|178.98|181.29|179.49|180.77|178.97|422
1633628100000|2021-10-07 17:35:00|180.79|178.99|180.75|178.95|180.8|179|179.88|178.08|516
1633628400000|2021-10-07 17:40:00|180.76|178.96|180.86|179.06|180.87|179.07|180.41|178.61|384
1633628700000|2021-10-07 17:45:00|180.87|179.07|180.38|178.58|180.99|179.19|180.29|178.49|430
1633629000000|2021-10-07 17:50:00|180.37|178.57|180.68|178.88|180.88|179.08|180.2|178.4|420
1633629300000|2021-10-07 17:55:00|180.67|178.87|180.16|178.36|180.84|179.04|180.15|178.35|416
1633629600000|2021-10-07 18:00:00|180.15|178.35|179.1|177.3|180.3|178.5|179.09|177.29|468
1633629900000|2021-10-07 18:05:00|179.17|177.37|179.98|178.18|180|178.2|179.17|177.37|473
1633630200000|2021-10-07 18:10:00|179.96|178.16|180.09|178.29|180.28|178.48|179.89|178.09|314
1633630500000|2021-10-07 18:15:00|180.1|178.3|180.39|178.59|180.48|178.68|179.99|178.19|384
1633630800000|2021-10-07 18:20:00|180.38|178.58|180.48|178.68|180.65|178.85|180.09|178.29|367
1633631100000|2021-10-07 18:25:00|180.46|178.66|180.8|179|180.8|179|180.36|178.56|374
1633631400000|2021-10-07 18:30:00|180.78|178.98|182.66|180.86|182.69|180.89|180.68|178.88|566
1633631700000|2021-10-07 18:35:00|182.62|180.82|180.71|178.91|182.65|180.85|180.7|178.9|579
1633632000000|2021-10-07 18:40:00|180.7|178.9|179.82|178.02|180.79|178.99|179.78|177.98|408
1633632300000|2021-10-07 18:45:00|179.81|178.01|180.17|178.37|180.41|178.61|179.76|177.96|528
1633632600000|2021-10-07 18:50:00|180.18|178.38|180.37|178.57|180.44|178.64|179.98|178.18|344
1633632900000|2021-10-07 18:55:00|180.36|178.56|179.86|178.06|180.41|178.61|179.84|178.04|345
1633633200000|2021-10-07 19:00:00|179.88|178.08|180.49|178.69|180.7|178.9|179.88|178.08|363
1633633500000|2021-10-07 19:05:00|180.5|178.7|179.99|178.19|180.75|178.95|179.99|178.19|317
1633633800000|2021-10-07 19:10:00|179.98|178.18|180.37|178.57|180.46|178.66|179.98|178.18|383
1633634100000|2021-10-07 19:15:00|180.38|178.58|180.79|178.99|180.82|179.02|180.38|178.58|321
1633634400000|2021-10-07 19:20:00|180.8|179|180.63|178.83|180.97|179.17|180.56|178.76|288
1633634700000|2021-10-07 19:25:00|180.64|178.84|180.69|178.89|180.69|178.89|180.36|178.56|234
1633635000000|2021-10-07 19:30:00|180.68|178.88|180.38|178.58|180.86|179.06|180.28|178.48|413
1633635300000|2021-10-07 19:35:00|180.37|178.57|180.87|179.07|180.96|179.16|180.3|178.5|419
1633635600000|2021-10-07 19:40:00|180.88|179.08|180.58|178.78|180.89|179.09|180.56|178.76|384
1633635900000|2021-10-07 19:45:00|180.56|178.76|180.56|178.76|180.63|178.83|180.26|178.46|298
1633636200000|2021-10-07 19:50:00|180.55|178.75|180.4|178.6|180.68|178.88|180.37|178.57|260
1633636500000|2021-10-07 19:55:00|180.41|178.61|180.05|178.25|180.42|178.62|179.95|178.15|309
1633636800000|2021-10-07 20:00:00|180.04|178.24|180.81|179.01|180.85|179.05|180.04|178.24|431
1633637100000|2021-10-07 20:05:00|180.8|179|180.27|178.47|180.96|179.16|180|178.2|416
1633637400000|2021-10-07 20:10:00|180.28|178.48|179.88|178.08|180.29|178.49|179.77|177.97|348
1633637700000|2021-10-07 20:15:00|179.87|178.07|180.69|178.89|180.7|178.9|179.79|177.99|335
1633638000000|2021-10-07 20:20:00|180.68|178.88|180.71|178.91|181.06|179.26|180.56|178.76|483
1633638300000|2021-10-07 20:25:00|180.73|178.93|180.69|178.89|180.84|179.04|180.56|178.76|295
1633638600000|2021-10-07 20:30:00|180.7|178.9|180.62|178.82|180.78|178.98|180.55|178.75|222
1633638900000|2021-10-07 20:35:00|180.61|178.81|181.14|179.34|181.16|179.36|180.61|178.81|257
1633639200000|2021-10-07 20:40:00|181.15|179.35|181.65|179.85|181.67|179.87|181.14|179.34|391
1633639500000|2021-10-07 20:45:00|181.67|179.87|181.37|179.57|181.69|179.89|181.27|179.47|249
1633639800000|2021-10-07 20:50:00|181.36|179.56|181.2|179.4|181.36|179.56|181.01|179.21|278
1633640100000|2021-10-07 20:55:00|181.19|179.39|180.59|178.79|181.58|179.78|180.5|178.7|336
1633640400000|2021-10-07 21:00:00|180.6|178.8|180.77|178.97|180.8|179|180.51|178.71|201
1633640700000|2021-10-07 21:05:00|180.78|178.98|180.78|178.98|180.86|179.06|180.55|178.75|320
1633641000000|2021-10-07 21:10:00|180.77|178.97|180.89|179.09|180.95|179.15|180.66|178.86|368
1633641300000|2021-10-07 21:15:00|180.88|179.08|181.44|179.64|181.44|179.64|180.87|179.07|346
1633641600000|2021-10-07 21:20:00|181.43|179.63|181.2|179.4|181.57|179.77|181.17|179.37|304
1633641900000|2021-10-07 21:25:00|181.21|179.41|180.85|179.05|181.22|179.42|180.78|178.98|277
1633642200000|2021-10-07 21:30:00|180.86|179.06|181.05|179.25|181.05|179.25|180.76|178.96|253
1633642500000|2021-10-07 21:35:00|181.06|179.26|181.47|179.67|181.48|179.68|181.06|179.26|187
1633642800000|2021-10-07 21:40:00|181.46|179.66|181.96|180.16|182|180.2|181.46|179.66|299
1633643100000|2021-10-07 21:45:00|181.97|180.17|181.88|180.08|181.98|180.18|181.26|179.46|346
1633643400000|2021-10-07 21:50:00|181.89|180.09|181.48|179.68|181.89|180.09|181.27|179.47|292
1633643700000|2021-10-07 21:55:00|181.47|179.67|180.87|179.07|181.6|179.8|180.77|178.97|336
1633644000000|2021-10-07 22:00:00|180.86|179.06|180.59|178.79|181.09|179.29|180.14|178.34|453
1633644300000|2021-10-07 22:05:00|180.56|178.76|180.06|178.26|180.59|178.79|179.79|177.99|527
1633644600000|2021-10-07 22:10:00|180.05|178.25|179.61|177.81|180.3|178.5|179.51|177.71|634
1633644900000|2021-10-07 22:15:00|179.59|177.79|178.87|177.07|179.87|178.07|178.81|177.01|508
1633645200000|2021-10-07 22:20:00|178.88|177.08|178.78|176.98|178.92|177.12|178.21|176.41|620
1633645500000|2021-10-07 22:25:00|178.79|176.99|178.55|176.75|179.1|177.3|178.42|176.62|584
1633645800000|2021-10-07 22:30:00|178.53|176.73|178.55|176.75|178.69|176.89|178.37|176.57|501
1633646100000|2021-10-07 22:35:00|178.56|176.76|179.28|177.48|179.29|177.49|178.38|176.58|471
1633646400000|2021-10-07 22:40:00|179.29|177.49|178.35|176.55|179.39|177.59|178.25|176.45|541
1633646700000|2021-10-07 22:45:00|178.36|176.56|178.76|176.96|178.77|176.97|178.26|176.46|491
1633647000000|2021-10-07 22:50:00|178.75|176.95|178.96|177.16|179.09|177.29|178.75|176.95|316
1633647300000|2021-10-07 22:55:00|178.95|177.15|179.65|177.85|179.75|177.95|178.86|177.06|458
1633647600000|2021-10-07 23:00:00|179.63|177.83|179.59|177.79|179.63|177.83|179.18|177.38|437
1633647900000|2021-10-07 23:05:00|179.6|177.8|179.1|177.3|179.61|177.81|179|177.2|326
1633648200000|2021-10-07 23:10:00|179.08|177.28|178.85|177.05|179.28|177.48|178.85|177.05|337
1633648500000|2021-10-07 23:15:00|178.8|177|179.02|177.22|179.11|177.31|178.48|176.68|480
1633648800000|2021-10-07 23:20:00|179.03|177.23|179.8|178|179.82|178.02|179.02|177.22|293
1633649100000|2021-10-07 23:25:00|179.81|178.01|179.32|177.52|179.92|178.12|179.3|177.5|300
1633649400000|2021-10-07 23:30:00|179.3|177.5|179.17|177.37|179.33|177.53|178.27|176.47|575
1633649700000|2021-10-07 23:35:00|179.18|177.38|178.76|176.96|179.54|177.74|178.73|176.93|478
1633650000000|2021-10-07 23:40:00|178.79|176.99|178.68|176.88|178.89|177.09|178.5|176.7|375
1633650300000|2021-10-07 23:45:00|178.69|176.89|180.23|178.43|180.23|178.43|178.56|176.76|443
1633650600000|2021-10-07 23:50:00|180.2|178.4|179.6|177.8|180.52|178.72|179.6|177.8|491
1633650900000|2021-10-07 23:55:00|179.59|177.79|179.52|177.72|179.78|177.98|179.25|177.45|406
1633651200000|2021-10-08 00:00:00|179.53|177.73|179.09|177.29|179.79|177.99|178.81|177.01|514
1633651500000|2021-10-08 00:05:00|179.1|177.3|179.92|178.12|180.1|178.3|179.08|177.28|549
1633651800000|2021-10-08 00:10:00|179.93|178.13|181.41|179.61|181.72|179.92|179.93|178.13|521
1633652100000|2021-10-08 00:15:00|181.4|179.6|181.03|179.23|181.42|179.62|180.58|178.78|467
1633652400000|2021-10-08 00:20:00|181.02|179.22|180.88|179.08|181.1|179.3|180.7|178.9|378
1633652700000|2021-10-08 00:25:00|180.87|179.07|181.4|179.6|181.42|179.62|180.78|178.98|315
1633653000000|2021-10-08 00:30:00|181.42|179.62|181.2|179.4|181.6|179.8|181.18|179.38|369
1633653300000|2021-10-08 00:35:00|181.19|179.39|181.19|179.39|181.31|179.51|180.98|179.18|332
1633653600000|2021-10-08 00:40:00|181.2|179.4|181.5|179.7|181.69|179.89|181.2|179.4|287
1633653900000|2021-10-08 00:45:00|181.49|179.69|181.56|179.76|181.58|179.78|181.29|179.49|317
1633654200000|2021-10-08 00:50:00|181.55|179.75|181.3|179.5|181.79|179.99|181.29|179.49|265
1633654500000|2021-10-08 00:55:00|181.28|179.48|181.37|179.57|181.49|179.69|181.26|179.46|272
1633654800000|2021-10-08 01:00:00|181.36|179.56|181.49|179.69|181.59|179.79|181.3|179.5|258
1633655100000|2021-10-08 01:05:00|181.5|179.7|181.61|179.81|181.82|180.02|181.35|179.55|354
1633655400000|2021-10-08 01:10:00|181.6|179.8|181.49|179.69|181.62|179.82|181.27|179.47|299
1633655700000|2021-10-08 01:15:00|181.48|179.68|181.31|179.51|181.52|179.72|181.18|179.38|283
1633656000000|2021-10-08 01:20:00|181.3|179.5|181.1|179.3|181.34|179.54|181|179.2|260
1633656300000|2021-10-08 01:25:00|181.11|179.31|181.02|179.22|181.2|179.4|180.99|179.19|337
1633656600000|2021-10-08 01:30:00|181.01|179.21|180.49|178.69|181.05|179.25|180.29|178.49|434
1633656900000|2021-10-08 01:35:00|180.5|178.7|180.65|178.85|180.7|178.9|180.38|178.58|382
1633657200000|2021-10-08 01:40:00|180.69|178.89|180.28|178.48|180.69|178.89|180.19|178.39|314
1633657500000|2021-10-08 01:45:00|180.27|178.47|181.15|179.35|181.15|179.35|180.08|178.28|412
1633657800000|2021-10-08 01:50:00|181.16|179.36|180.72|178.92|181.16|179.36|180.71|178.91|329
1633658100000|2021-10-08 01:55:00|180.73|178.93|181.1|179.3|181.12|179.32|180.72|178.92|267
1633658400000|2021-10-08 02:00:00|181.09|179.29|180.82|179.02|181.25|179.45|180.82|179.02|408
1633658700000|2021-10-08 02:05:00|180.84|179.04|179.94|178.14|180.85|179.05|179.92|178.12|431
1633659000000|2021-10-08 02:10:00|179.95|178.15|179.92|178.12|180.85|179.05|179.63|177.83|543
1633659300000|2021-10-08 02:15:00|179.93|178.13|179.62|177.82|180.1|178.3|179.59|177.79|399
1633659600000|2021-10-08 02:20:00|179.61|177.81|179.22|177.42|179.62|177.82|178.92|177.12|554
1633659900000|2021-10-08 02:25:00|179.21|177.41|178.72|176.92|179.46|177.66|178.48|176.68|397
1633660200000|2021-10-08 02:30:00|178.71|176.91|178.45|176.65|179.2|177.4|178.36|176.56|541
1633660500000|2021-10-08 02:35:00|178.49|176.69|178.09|176.29|178.77|176.97|177.93|176.13|491
1633660800000|2021-10-08 02:40:00|178.08|176.28|178.92|177.12|178.95|177.15|178.07|176.27|362
1633661100000|2021-10-08 02:45:00|178.91|177.11|178.98|177.18|179.02|177.22|178.78|176.98|361
1633661400000|2021-10-08 02:50:00|178.93|177.13|178.39|176.59|178.93|177.13|178.3|176.5|286
1633661700000|2021-10-08 02:55:00|178.4|176.6|178.37|176.57|178.47|176.67|178.17|176.37|360
1633662000000|2021-10-08 03:00:00|178.36|176.56|178.2|176.4|178.56|176.76|178.07|176.27|407
1633662300000|2021-10-08 03:05:00|178.22|176.42|177.98|176.18|178.34|176.54|177.91|176.11|318
1633662600000|2021-10-08 03:10:00|177.97|176.17|176.95|175.15|178.07|176.27|176.63|174.83|628
1633662900000|2021-10-08 03:15:00|176.94|175.14|177.16|175.36|177.28|175.48|176.6|174.8|510
1633663200000|2021-10-08 03:20:00|177.15|175.35|177.27|175.47|177.56|175.76|177.07|175.27|456
1633663500000|2021-10-08 03:25:00|177.3|175.5|176.76|174.96|177.32|175.52|176.66|174.86|395
1633663800000|2021-10-08 03:30:00|176.75|174.95|177.27|175.47|177.46|175.66|176.68|174.88|459
1633664100000|2021-10-08 03:35:00|177.26|175.46|177.39|175.59|177.54|175.74|177.18|175.38|375
1633664400000|2021-10-08 03:40:00|177.4|175.6|176.68|174.88|177.42|175.62|176.17|174.37|473
1633664700000|2021-10-08 03:45:00|176.7|174.9|177.15|175.35|177.15|175.35|176.26|174.46|477
1633665000000|2021-10-08 03:50:00|177.14|175.34|176.9|175.1|177.3|175.5|176.87|175.07|369
1633665300000|2021-10-08 03:55:00|176.91|175.11|177.29|175.49|177.29|175.49|176.8|175|305
1633665600000|2021-10-08 04:00:00|177.28|175.48|177.24|175.44|177.77|175.97|177.16|175.36|399
1633665900000|2021-10-08 04:05:00|177.19|175.39|177.49|175.69|177.5|175.7|177.15|175.35|266
1633666200000|2021-10-08 04:10:00|177.5|175.7|177.26|175.46|177.55|175.75|177.12|175.32|324
1633666500000|2021-10-08 04:15:00|177.27|175.47|177.09|175.29|177.28|175.48|176.86|175.06|290
1633666800000|2021-10-08 04:20:00|177.08|175.28|177.57|175.77|177.67|175.87|177.08|175.28|248
1633667100000|2021-10-08 04:25:00|177.58|175.78|177.7|175.9|177.74|175.94|177.38|175.58|261
1633667400000|2021-10-08 04:30:00|177.69|175.89|177.69|175.89|177.85|176.05|177.59|175.79|237
1633667700000|2021-10-08 04:35:00|177.7|175.9|178.17|176.37|178.21|176.41|177.67|175.87|303
1633668000000|2021-10-08 04:40:00|178.19|176.39|178.2|176.4|178.34|176.54|178.08|176.28|318
1633668300000|2021-10-08 04:45:00|178.21|176.41|177.98|176.18|178.27|176.47|177.87|176.07|188
1633668600000|2021-10-08 04:50:00|177.97|176.17|178.25|176.45|178.28|176.48|177.88|176.08|257
1633668900000|2021-10-08 04:55:00|178.24|176.44|177.8|176|178.25|176.45|177.68|175.88|285
1633669200000|2021-10-08 05:00:00|177.79|175.99|177.37|175.57|177.86|176.06|177.35|175.55|223
1633669500000|2021-10-08 05:05:00|177.38|175.58|177.29|175.49|177.47|175.67|176.77|174.97|363
1633669800000|2021-10-08 05:10:00|177.27|175.47|177.28|175.48|177.3|175.5|177.11|175.31|220
1633670100000|2021-10-08 05:15:00|177.27|175.47|177.69|175.89|177.89|176.09|176.97|175.17|403
1633670400000|2021-10-08 05:20:00|177.68|175.88|177.6|175.8|177.83|176.03|177.48|175.68|248
1633670700000|2021-10-08 05:25:00|177.59|175.79|177.47|175.67|177.68|175.88|177.35|175.55|259
1633671000000|2021-10-08 05:30:00|177.48|175.68|177.56|175.76|177.68|175.88|177.47|175.67|197
1633671300000|2021-10-08 05:35:00|177.55|175.75|177.9|176.1|177.92|176.12|177.55|175.75|208
1633671600000|2021-10-08 05:40:00|177.89|176.09|177.75|175.95|178.08|176.28|177.74|175.94|244
1633671900000|2021-10-08 05:45:00|177.77|175.97|178.47|176.67|178.8|177|177.75|175.95|331
1633672200000|2021-10-08 05:50:00|178.48|176.68|178.27|176.47|178.58|176.78|178.19|176.39|373
1633672500000|2021-10-08 05:55:00|178.28|176.48|178.28|176.48|178.53|176.73|178.23|176.43|335
1633672800000|2021-10-08 06:00:00|178.29|176.49|178.61|176.81|178.68|176.88|178.08|176.28|333
1633673100000|2021-10-08 06:05:00|178.62|176.82|178.41|176.61|178.66|176.86|178.39|176.59|289
1633673400000|2021-10-08 06:10:00|178.4|176.6|178.24|176.44|178.48|176.68|178.18|176.38|209
1633673700000|2021-10-08 06:15:00|178.25|176.45|177.99|176.19|178.35|176.55|177.96|176.16|262
1633674000000|2021-10-08 06:20:00|177.98|176.18|178.37|176.57|178.39|176.59|177.95|176.15|169
1633674300000|2021-10-08 06:25:00|178.36|176.56|178.46|176.66|178.59|176.79|178.28|176.48|180
1633674600000|2021-10-08 06:30:00|178.45|176.65|178.49|176.69|178.5|176.7|178.27|176.47|218
1633674900000|2021-10-08 06:35:00|178.5|176.7|178.32|176.52|178.57|176.77|178.32|176.52|198
1633675200000|2021-10-08 06:40:00|178.31|176.51|178.4|176.6|178.41|176.61|178.28|176.48|171
1633675500000|2021-10-08 06:45:00|178.38|176.58|178.72|176.92|179.11|177.31|178.36|176.56|347
1633675800000|2021-10-08 06:50:00|178.7|176.9|178.87|177.07|178.89|177.09|178.68|176.88|266
1633676100000|2021-10-08 06:55:00|178.88|177.08|178.94|177.14|178.99|177.19|178.79|176.99|227
1633676400000|2021-10-08 07:00:00|178.95|177.15|178.7|176.9|179.73|177.93|178.65|176.85|412
1633676700000|2021-10-08 07:05:00|178.69|176.89|179.18|177.38|179.19|177.39|178.69|176.89|402
1633677000000|2021-10-08 07:10:00|179.17|177.37|179.58|177.78|179.64|177.84|179.06|177.26|497
1633677300000|2021-10-08 07:15:00|179.59|177.79|179.38|177.58|179.72|177.92|179.28|177.48|397
1633677600000|2021-10-08 07:20:00|179.36|177.56|180|178.2|180.1|178.3|179.29|177.49|405
1633677900000|2021-10-08 07:25:00|179.99|178.19|180.19|178.39|180.39|178.59|179.99|178.19|374
1633678200000|2021-10-08 07:30:00|180.2|178.4|180.1|178.3|180.38|178.58|180.05|178.25|446
1633678500000|2021-10-08 07:35:00|180.11|178.31|179.89|178.09|180.11|178.31|179.67|177.87|372
1633678800000|2021-10-08 07:40:00|179.88|178.08|180.35|178.55|180.78|178.98|179.78|177.98|354
1633679100000|2021-10-08 07:45:00|180.33|178.53|180.26|178.46|180.84|179.04|179.69|177.89|631
1633679400000|2021-10-08 07:50:00|180.25|178.45|180.79|178.99|180.81|179.01|180.19|178.39|643
1633679700000|2021-10-08 07:55:00|180.77|178.97|180.82|179.02|180.98|179.18|180.62|178.82|497
1633680000000|2021-10-08 08:00:00|180.83|179.03|180.71|178.91|180.98|179.18|180.65|178.85|549
1633680300000|2021-10-08 08:05:00|180.72|178.92|180.76|178.96|180.91|179.11|180.43|178.63|552
1633680600000|2021-10-08 08:10:00|180.72|178.92|181.1|179.3|181.16|179.36|180.54|178.74|498
1633680900000|2021-10-08 08:15:00|181.08|179.28|181.76|179.96|181.76|179.96|180.91|179.11|605
1633681200000|2021-10-08 08:20:00|181.75|179.95|182.35|180.55|182.52|180.72|181.59|179.79|681
1633681500000|2021-10-08 08:25:00|182.36|180.56|182.01|180.21|182.42|180.62|181.85|180.05|466
1633681800000|2021-10-08 08:30:00|182.02|180.22|182.01|180.21|182.1|180.3|181.77|179.97|373
1633682100000|2021-10-08 08:35:00|181.99|180.19|182.58|180.78|182.75|180.95|181.71|179.91|707
1633682400000|2021-10-08 08:40:00|182.59|180.79|183.29|181.49|183.29|181.49|182.51|180.71|681
1633682700000|2021-10-08 08:45:00|183.27|181.47|183.09|181.29|183.45|181.65|182.81|181.01|559
1633683000000|2021-10-08 08:50:00|183.08|181.28|183.1|181.3|183.51|181.71|182.86|181.06|522
1633683300000|2021-10-08 08:55:00|183.11|181.31|183.62|181.82|184.11|182.31|183.06|181.26|488
1633683600000|2021-10-08 09:00:00|183.63|181.83|183.61|181.81|183.87|182.07|183.23|181.43|520
1633683900000|2021-10-08 09:05:00|183.62|181.82|183.01|181.21|183.81|182.01|182.89|181.09|561
1633684200000|2021-10-08 09:10:00|183|181.2|182.88|181.08|183.12|181.32|182.53|180.73|496
1633684500000|2021-10-08 09:15:00|182.87|181.07|182.59|180.79|183.14|181.34|182.52|180.72|530
1633684800000|2021-10-08 09:20:00|182.6|180.8|182.01|180.21|182.66|180.86|181.74|179.94|529
1633685100000|2021-10-08 09:25:00|182.02|180.22|182.02|180.22|182.46|180.66|181.5|179.7|630
1633685400000|2021-10-08 09:30:00|182.01|180.21|182.29|180.49|182.5|180.7|181.98|180.18|441
1633685700000|2021-10-08 09:35:00|182.28|180.48|182.08|180.28|182.3|180.5|181.86|180.06|362
1633686000000|2021-10-08 09:40:00|182.07|180.27|182.28|180.48|182.4|180.6|182.06|180.26|312
1633686300000|2021-10-08 09:45:00|182.29|180.49|182.29|180.49|182.54|180.74|182.27|180.47|381
1633686600000|2021-10-08 09:50:00|182.28|180.48|182.08|180.28|182.56|180.76|182.07|180.27|328
1633686900000|2021-10-08 09:55:00|182.09|180.29|181.28|179.48|182.09|180.29|181.04|179.24|479
1633687200000|2021-10-08 10:00:00|181.29|179.49|181.41|179.61|181.91|180.11|180.97|179.17|537
1633687500000|2021-10-08 10:05:00|181.39|179.59|181.44|179.64|181.91|180.11|181.18|179.38|428
1633687800000|2021-10-08 10:10:00|181.46|179.66|181.18|179.38|181.57|179.77|181.09|179.29|482
1633688100000|2021-10-08 10:15:00|181.19|179.39|181.48|179.68|181.57|179.77|181.18|179.38|327
1633688400000|2021-10-08 10:20:00|181.47|179.67|181.74|179.94|181.85|180.05|181.43|179.63|331
1633688700000|2021-10-08 10:25:00|181.75|179.95|181.79|179.99|182.61|180.81|181.61|179.81|460
1633689000000|2021-10-08 10:30:00|181.8|180|181.65|179.85|181.89|180.09|181.54|179.74|649
1633689300000|2021-10-08 10:35:00|181.64|179.84|181.82|180.02|181.88|180.08|181.51|179.71|416
1633689600000|2021-10-08 10:40:00|181.83|180.03|182.08|180.28|182.09|180.29|181.71|179.91|332
1633689900000|2021-10-08 10:45:00|182.1|180.3|181.63|179.83|182.36|180.56|181.62|179.82|386
1633690200000|2021-10-08 10:50:00|181.61|179.81|181.87|180.07|181.94|180.14|181.52|179.72|335
1633690500000|2021-10-08 10:55:00|181.86|180.06|181.68|179.88|182.09|180.29|181.52|179.72|324
1633690800000|2021-10-08 11:00:00|181.69|179.89|181.99|180.19|182.33|180.53|181.68|179.88|434
1633691100000|2021-10-08 11:05:00|182.02|180.22|182.08|180.28|182.29|180.49|181.87|180.07|431
1633691400000|2021-10-08 11:10:00|182.1|180.3|182.21|180.41|182.28|180.48|181.87|180.07|425
1633691700000|2021-10-08 11:15:00|182.2|180.4|182.09|180.29|182.3|180.5|181.99|180.19|351
1633692000000|2021-10-08 11:20:00|182.08|180.28|182.08|180.28|182.11|180.31|181.99|180.19|282
1633692300000|2021-10-08 11:25:00|182.07|180.27|183.04|181.24|183.4|181.6|181.71|179.91|450
1633692600000|2021-10-08 11:30:00|183.05|181.25|181.7|179.9|183.18|181.38|181.69|179.89|443
1633692900000|2021-10-08 11:35:00|181.71|179.91|182.35|180.55|182.37|180.57|181.7|179.9|341
1633693200000|2021-10-08 11:40:00|182.34|180.54|182.49|180.69|183.04|181.24|182.25|180.45|468
1633693500000|2021-10-08 11:45:00|182.48|180.68|181.83|180.03|183.04|181.24|181.76|179.96|458
1633693800000|2021-10-08 11:50:00|181.88|180.08|181.61|179.81|182.01|180.21|181.34|179.54|502
1633694100000|2021-10-08 11:55:00|181.62|179.82|182.77|180.97|183.41|181.61|181.6|179.8|529
1633694400000|2021-10-08 12:00:00|182.78|180.98|183.05|181.25|183.9|182.1|182.5|180.7|680
1633694700000|2021-10-08 12:05:00|183.06|181.26|182.65|180.85|183.26|181.46|182.58|180.78|491
1633695000000|2021-10-08 12:10:00|182.64|180.84|181.3|179.5|182.64|180.84|181.08|179.28|529
1633695300000|2021-10-08 12:15:00|181.31|179.51|180.62|178.82|182|180.2|180.06|178.26|711
1633695600000|2021-10-08 12:20:00|180.63|178.83|181.93|180.13|181.96|180.16|180.5|178.7|662
1633695900000|2021-10-08 12:25:00|181.94|180.14|183.32|181.52|183.71|181.91|181.18|179.38|550
1633696200000|2021-10-08 12:30:00|183.26|181.46|182.96|181.16|184.3|182.5|182.69|180.89|727
1633696500000|2021-10-08 12:35:00|182.98|181.18|183.58|181.78|183.6|181.8|182.21|180.41|627
1633696800000|2021-10-08 12:40:00|183.57|181.77|183.35|181.55|183.6|181.8|183.17|181.37|438
1633697100000|2021-10-08 12:45:00|183.36|181.56|181.89|180.09|183.37|181.57|181.51|179.71|538
1633697400000|2021-10-08 12:50:00|181.88|180.08|181.67|179.87|182.12|180.32|181.48|179.68|471
1633697700000|2021-10-08 12:55:00|181.63|179.83|181.8|180|182.06|180.26|181.58|179.78|410
1633698000000|2021-10-08 13:00:00|181.79|179.99|180.75|178.95|181.93|180.13|180.74|178.94|446
1633698300000|2021-10-08 13:05:00|180.73|178.93|182.33|180.53|182.91|181.11|180.6|178.8|495
1633698600000|2021-10-08 13:10:00|182.35|180.55|182.31|180.51|182.73|180.93|181.93|180.13|532
1633698900000|2021-10-08 13:15:00|182.32|180.52|181.41|179.61|182.33|180.53|181.38|179.58|447
1633699200000|2021-10-08 13:20:00|181.42|179.62|181.86|180.06|181.94|180.14|181.14|179.34|497
1633699500000|2021-10-08 13:25:00|181.88|180.08|182.01|180.21|182.16|180.36|181.87|180.07|445
1633699800000|2021-10-08 13:30:00|182.02|180.22|181.25|179.45|182.28|180.48|181.18|179.38|524
1633700100000|2021-10-08 13:35:00|181.27|179.47|180.78|178.98|181.3|179.5|180.2|178.4|671
1633700400000|2021-10-08 13:40:00|180.79|178.99|180.61|178.81|181.19|179.39|180.55|178.75|494
1633700700000|2021-10-08 13:45:00|180.62|178.82|180.82|179.02|181.12|179.32|180.49|178.69|466
1633701000000|2021-10-08 13:50:00|180.83|179.03|180.88|179.08|180.93|179.13|180.07|178.27|553
1633701300000|2021-10-08 13:55:00|180.87|179.07|181.03|179.23|181.7|179.9|180.77|178.97|651
1633701600000|2021-10-08 14:00:00|181.04|179.24|181.53|179.73|181.68|179.88|180.89|179.09|576
1633701900000|2021-10-08 14:05:00|181.56|179.76|181.65|179.85|182.35|180.55|181.37|179.57|544
1633702200000|2021-10-08 14:10:00|181.66|179.86|181.98|180.18|182|180.2|181.47|179.67|370
1633702500000|2021-10-08 14:15:00|181.99|180.19|182.11|180.31|182.17|180.37|181.49|179.69|394
1633702800000|2021-10-08 14:20:00|182.1|180.3|182.18|180.38|182.27|180.47|182.08|180.28|389
1633703100000|2021-10-08 14:25:00|182.17|180.37|182.1|180.3|182.22|180.42|181.89|180.09|417
1633703400000|2021-10-08 14:30:00|182.11|180.31|182.35|180.55|182.6|180.8|182|180.2|519
1633703700000|2021-10-08 14:35:00|182.36|180.56|182.8|181|183.02|181.22|182.36|180.56|505
1633704000000|2021-10-08 14:40:00|182.79|180.99|183.13|181.33|183.29|181.49|182.76|180.96|548
1633704300000|2021-10-08 14:45:00|183.12|181.32|182.89|181.09|183.2|181.4|182.85|181.05|415
1633704600000|2021-10-08 14:50:00|182.9|181.1|182.56|180.76|183|181.2|182.17|180.37|409
1633704900000|2021-10-08 14:55:00|182.54|180.74|182.92|181.12|183.34|181.54|182.54|180.74|502
1633705200000|2021-10-08 15:00:00|182.91|181.11|182.59|180.79|183|181.2|182.5|180.7|390
1633705500000|2021-10-08 15:05:00|182.58|180.78|182.77|180.97|182.89|181.09|182.56|180.76|396
1633705800000|2021-10-08 15:10:00|182.78|180.98|182.71|180.91|183.01|181.21|182.59|180.79|407
1633706100000|2021-10-08 15:15:00|182.75|180.95|182.78|180.98|182.9|181.1|182.67|180.87|287
1633706400000|2021-10-08 15:20:00|182.79|180.99|182.98|181.18|183|181.2|182.67|180.87|270
1633706700000|2021-10-08 15:25:00|182.97|181.17|182.98|181.18|183.04|181.24|182.89|181.09|387
1633707000000|2021-10-08 15:30:00|182.97|181.17|181.71|179.91|182.97|181.17|181.69|179.89|513
1633707300000|2021-10-08 15:35:00|181.7|179.9|181.46|179.66|181.7|179.9|181.18|179.38|521
1633707600000|2021-10-08 15:40:00|181.43|179.63|181.06|179.26|181.6|179.8|180.95|179.15|462
1633707900000|2021-10-08 15:45:00|181.08|179.28|181.01|179.21|181.42|179.62|180.91|179.11|563
1633708200000|2021-10-08 15:50:00|181|179.2|181.79|179.99|182.1|180.3|180.94|179.14|527
1633708500000|2021-10-08 15:55:00|181.78|179.98|181.66|179.86|182.37|180.57|181.13|179.33|591
1633708800000|2021-10-08 16:00:00|181.65|179.85|181.46|179.66|181.77|179.97|181.25|179.45|456
1633709100000|2021-10-08 16:05:00|181.44|179.64|180.54|178.74|181.44|179.64|180.34|178.54|566
1633709400000|2021-10-08 16:10:00|180.55|178.75|180.55|178.75|180.63|178.83|180.15|178.35|425
1633709700000|2021-10-08 16:15:00|180.52|178.72|180.84|179.04|181.11|179.31|180.4|178.6|411
1633710000000|2021-10-08 16:20:00|180.85|179.05|180.99|179.19|181.01|179.21|180.26|178.46|343
1633710300000|2021-10-08 16:25:00|180.98|179.18|181.36|179.56|181.85|180.05|180.96|179.16|468
1633710600000|2021-10-08 16:30:00|181.35|179.55|181.57|179.77|181.91|180.11|181.29|179.49|335
1633710900000|2021-10-08 16:35:00|181.56|179.76|181.26|179.46|181.57|179.77|180.97|179.17|365
1633711200000|2021-10-08 16:40:00|181.27|179.47|181.66|179.86|181.87|180.07|181.15|179.35|306
1633711500000|2021-10-08 16:45:00|181.65|179.85|181.47|179.67|181.9|180.1|181.47|179.67|255
1633711800000|2021-10-08 16:50:00|181.46|179.66|181.29|179.49|181.52|179.72|181.19|179.39|336
1633712100000|2021-10-08 16:55:00|181.3|179.5|181.49|179.69|181.61|179.81|181.07|179.27|344
1633712400000|2021-10-08 17:00:00|181.48|179.68|181.29|179.49|181.52|179.72|181.23|179.43|299
1633712700000|2021-10-08 17:05:00|181.28|179.48|180.8|179|181.29|179.49|180.67|178.87|322
1633713000000|2021-10-08 17:10:00|180.79|178.99|180.86|179.06|181.09|179.29|180.79|178.99|299
1633713300000|2021-10-08 17:15:00|180.85|179.05|180.48|178.68|180.92|179.12|180.43|178.63|291
1633713600000|2021-10-08 17:20:00|180.47|178.67|180.19|178.39|180.49|178.69|180|178.2|345
1633713900000|2021-10-08 17:25:00|180.2|178.4|179.33|177.53|180.2|178.4|179.1|177.3|501
1633714200000|2021-10-08 17:30:00|179.32|177.52|179.11|177.31|179.54|177.74|179.11|177.31|366
1633714500000|2021-10-08 17:35:00|179.07|177.27|179.18|177.38|179.29|177.49|179.05|177.25|311
1633714800000|2021-10-08 17:40:00|179.17|177.37|179.12|177.32|179.29|177.49|178.63|176.83|391
1633715100000|2021-10-08 17:45:00|179.11|177.31|179.24|177.44|179.35|177.55|178.69|176.89|311
1633715400000|2021-10-08 17:50:00|179.23|177.43|179.12|177.32|179.26|177.46|179|177.2|336
1633715700000|2021-10-08 17:55:00|179.13|177.33|179.51|177.71|179.71|177.91|179.1|177.3|379
1633716000000|2021-10-08 18:00:00|179.5|177.7|179.56|177.76|179.59|177.79|179.21|177.41|297
1633716300000|2021-10-08 18:05:00|179.59|177.79|179.98|178.18|180.12|178.32|179.55|177.75|297
1633716600000|2021-10-08 18:10:00|179.96|178.16|180.09|178.29|180.19|178.39|179.83|178.03|325
1633716900000|2021-10-08 18:15:00|180.1|178.3|179.72|177.92|180.1|178.3|179.26|177.46|356
1633717200000|2021-10-08 18:20:00|179.73|177.93|179.89|178.09|180.08|178.28|179.5|177.7|365
1633717500000|2021-10-08 18:25:00|179.88|178.08|180.03|178.23|180.37|178.57|179.73|177.93|305
1633717800000|2021-10-08 18:30:00|180.02|178.22|180.41|178.61|180.62|178.82|180|178.2|334
1633718100000|2021-10-08 18:35:00|180.4|178.6|180.65|178.85|180.7|178.9|180.4|178.6|384
1633718400000|2021-10-08 18:40:00|180.64|178.84|180.73|178.93|180.76|178.96|180.63|178.83|270
1633718700000|2021-10-08 18:45:00|180.71|178.91|180.91|179.11|180.96|179.16|180.63|178.83|343
1633719000000|2021-10-08 18:50:00|180.9|179.1|180.09|178.29|180.91|179.11|180.06|178.26|388
1633719300000|2021-10-08 18:55:00|180.1|178.3|179.93|178.13|180.21|178.41|179.89|178.09|423
1633719600000|2021-10-08 19:00:00|179.92|178.12|179.9|178.1|180.01|178.21|179.78|177.98|308
1633719900000|2021-10-08 19:05:00|179.91|178.11|179.93|178.13|180.2|178.4|179.86|178.06|341
1633720200000|2021-10-08 19:10:00|179.98|178.18|179.8|178|180.3|178.5|179.68|177.88|324
1633720500000|2021-10-08 19:15:00|179.81|178.01|179.69|177.89|179.92|178.12|179.68|177.88|291
1633720800000|2021-10-08 19:20:00|179.7|177.9|179.38|177.58|179.81|178.01|179.37|177.57|345
1633721100000|2021-10-08 19:25:00|179.39|177.59|179.39|177.59|179.54|177.74|179.18|177.38|356
1633721400000|2021-10-08 19:30:00|179.4|177.6|180.22|178.42|180.32|178.52|179.38|177.58|360
1633721700000|2021-10-08 19:35:00|180.24|178.44|179.38|177.58|180.3|178.5|179.35|177.55|354
1633722000000|2021-10-08 19:40:00|179.37|177.57|179.29|177.49|179.64|177.84|179.08|177.28|319
1633722300000|2021-10-08 19:45:00|179.3|177.5|179.5|177.7|179.75|177.95|179.23|177.43|287
1633722600000|2021-10-08 19:50:00|179.49|177.69|178.9|177.1|179.49|177.69|178.77|176.97|592
1633722900000|2021-10-08 19:55:00|178.89|177.09|179.2|177.4|179.4|177.6|178.89|177.09|352
1633723200000|2021-10-08 20:00:00|179.19|177.39|178.74|176.94|179.45|177.65|178.74|176.94|384
1633723500000|2021-10-08 20:05:00|178.73|176.93|178.72|176.92|178.92|177.12|178.68|176.88|273
1633723800000|2021-10-08 20:10:00|178.71|176.91|179.01|177.21|179.1|177.3|178.71|176.91|355
1633724100000|2021-10-08 20:15:00|179.02|177.22|178.83|177.03|179.18|177.38|178.82|177.02|253
1633724400000|2021-10-08 20:20:00|178.82|177.02|179.12|177.32|179.17|177.37|178.67|176.87|300
1633724700000|2021-10-08 20:25:00|179.11|177.31|179.2|177.4|179.24|177.44|178.98|177.18|356
1633725000000|2021-10-08 20:30:00|179.21|177.41|178.63|176.83|179.25|177.45|178.59|176.79|253
1633725300000|2021-10-08 20:35:00|178.62|176.82|178.4|176.6|178.71|176.91|178.19|176.39|391
1633725600000|2021-10-08 20:40:00|178.39|176.59|178.38|176.58|178.41|176.61|178.15|176.35|211
1633725900000|2021-10-08 20:45:00|178.37|176.57|177.98|176.18|178.61|176.81|177.87|176.07|285
1633726200000|2021-10-08 20:50:00|177.99|176.19|176.88|175.08|178.4|176.6|176.37|174.57|549
1633726500000|2021-10-08 20:55:00|176.87|175.07|176.17|174.37|176.88|175.08|175.46|173.66|533
1633762800000|2021-10-09 07:00:00|178.41|176.61|178.42|176.62|178.59|176.79|178.39|176.59|120
1633763100000|2021-10-09 07:05:00|178.39|176.59|177.95|176.15|178.4|176.6|177.91|176.11|183
1633763400000|2021-10-09 07:10:00|177.94|176.14|177.84|176.04|177.95|176.15|177.63|175.83|179
1633763700000|2021-10-09 07:15:00|177.85|176.05|177.99|176.19|178.05|176.25|177.73|175.93|152
1633764000000|2021-10-09 07:20:00|178|176.2|178.22|176.42|178.24|176.44|177.98|176.18|261
1633764300000|2021-10-09 07:25:00|178.23|176.43|178.24|176.44|178.26|176.46|178.12|176.32|134
1633764600000|2021-10-09 07:30:00|178.25|176.45|178.13|176.33|178.27|176.47|177.83|176.03|153
1633764900000|2021-10-09 07:35:00|178.14|176.34|178.37|176.57|178.8|177|178.05|176.25|235
1633765200000|2021-10-09 07:40:00|178.38|176.58|178.59|176.79|178.68|176.88|178.27|176.47|218
1633765500000|2021-10-09 07:45:00|178.6|176.8|178.58|176.78|178.7|176.9|178.57|176.77|173
1633765800000|2021-10-09 07:50:00|178.57|176.77|178.32|176.52|178.57|176.77|178.31|176.51|142
1633766100000|2021-10-09 07:55:00|178.38|176.58|178.41|176.61|178.45|176.65|178.03|176.23|126
1633766400000|2021-10-09 08:00:00|178.42|176.62|178.48|176.68|178.72|176.92|178.42|176.62|207
1633766700000|2021-10-09 08:05:00|178.47|176.67|178.57|176.77|178.61|176.81|178.18|176.38|133
1633767000000|2021-10-09 08:10:00|178.58|176.78|178.68|176.88|178.81|177.01|178.55|176.75|183
1633767300000|2021-10-09 08:15:00|178.66|176.86|178.15|176.35|178.69|176.89|178.04|176.24|155
1633767600000|2021-10-09 08:20:00|178.16|176.36|178.07|176.27|178.17|176.37|177.93|176.13|167
1633767900000|2021-10-09 08:25:00|178.06|176.26|177.77|175.97|178.06|176.26|177.77|175.97|94
1633768200000|2021-10-09 08:30:00|177.76|175.96|177.64|175.84|177.89|176.09|177.58|175.78|194
1633768500000|2021-10-09 08:35:00|177.62|175.82|177.16|175.36|177.63|175.83|177.03|175.23|278
1633768800000|2021-10-09 08:40:00|177.17|175.37|177.18|175.38|177.25|175.45|176.92|175.12|167
1633769100000|2021-10-09 08:45:00|177.19|175.39|177.16|175.36|177.44|175.64|177.06|175.26|168
1633769400000|2021-10-09 08:50:00|177.17|175.37|177.17|175.37|177.36|175.56|177.03|175.23|171
1633769700000|2021-10-09 08:55:00|177.16|175.36|177.11|175.31|177.29|175.49|177.07|175.27|196
1633770000000|2021-10-09 09:00:00|177.12|175.32|177.5|175.7|177.69|175.89|177.07|175.27|268
1633770300000|2021-10-09 09:05:00|177.49|175.69|177.58|175.78|177.6|175.8|177.45|175.65|118
1633770600000|2021-10-09 09:10:00|177.53|175.73|177.67|175.87|177.67|175.87|177.47|175.67|99
1633770900000|2021-10-09 09:15:00|177.66|175.86|177.46|175.66|177.68|175.88|177.36|175.56|97
1633771200000|2021-10-09 09:20:00|177.62|175.82|177.79|175.99|178.95|177.15|177.62|175.82|334
1633771500000|2021-10-09 09:25:00|177.78|175.98|177.62|175.82|177.78|175.98|177.5|175.7|172
1633771800000|2021-10-09 09:30:00|177.61|175.81|178.26|176.46|178.7|176.9|177.57|175.77|295
1633772100000|2021-10-09 09:35:00|178.27|176.47|178.23|176.43|178.34|176.54|178.14|176.34|236
1633772400000|2021-10-09 09:40:00|178.24|176.44|178.28|176.48|178.29|176.49|177.97|176.17|185
1633772700000|2021-10-09 09:45:00|178.29|176.49|178.16|176.36|178.36|176.56|178.07|176.27|115
1633773000000|2021-10-09 09:50:00|178.17|176.37|178.76|176.96|178.78|176.98|178.15|176.35|262
1633773300000|2021-10-09 09:55:00|178.75|176.95|178.98|177.18|179|177.2|178.75|176.95|123
1633773600000|2021-10-09 10:00:00|178.99|177.19|179.65|177.85|179.67|177.87|178.89|177.09|298
1633773900000|2021-10-09 10:05:00|179.66|177.86|179.45|177.65|179.73|177.93|179.44|177.64|211
1633774200000|2021-10-09 10:10:00|179.46|177.66|178.95|177.15|179.48|177.68|178.95|177.15|181
1633774500000|2021-10-09 10:15:00|178.96|177.16|179.3|177.5|179.34|177.54|178.95|177.15|147
1633774800000|2021-10-09 10:20:00|179.28|177.48|178.89|177.09|179.31|177.51|178.88|177.08|228
1633775100000|2021-10-09 10:25:00|178.88|177.08|178.67|176.87|179.11|177.31|178.67|176.87|169
1633775400000|2021-10-09 10:30:00|178.68|176.88|178.99|177.19|179.1|177.3|178.67|176.87|187
1633775700000|2021-10-09 10:35:00|178.98|177.18|178.38|176.58|179.04|177.24|178.37|176.57|202
1633776000000|2021-10-09 10:40:00|178.39|176.59|178.57|176.77|178.6|176.8|178.24|176.44|238
1633776300000|2021-10-09 10:45:00|178.58|176.78|179.16|177.36|179.45|177.65|178.58|176.78|265
1633776600000|2021-10-09 10:50:00|179.17|177.37|180.03|178.23|180.12|178.32|179.16|177.36|309
1633776900000|2021-10-09 10:55:00|180.04|178.24|182.12|180.32|182.12|180.32|180.01|178.21|457
1633777200000|2021-10-09 11:00:00|182.11|180.31|180.92|179.12|182.11|180.31|180.51|178.71|638
1633777500000|2021-10-09 11:05:00|180.91|179.11|181.05|179.25|181.56|179.76|180.91|179.11|479
1633777800000|2021-10-09 11:10:00|181.07|179.27|181.26|179.46|181.62|179.82|180.3|178.5|522
1633778100000|2021-10-09 11:15:00|181.24|179.44|181.05|179.25|181.41|179.61|180.83|179.03|524
1633778400000|2021-10-09 11:20:00|181.04|179.24|181.07|179.27|181.85|180.05|181.01|179.21|450
1633778700000|2021-10-09 11:25:00|181.09|179.29|181.35|179.55|181.66|179.86|181.05|179.25|471
1633779000000|2021-10-09 11:30:00|181.36|179.56|181.75|179.95|182.02|180.22|181.07|179.27|420
1633779300000|2021-10-09 11:35:00|181.76|179.96|181.3|179.5|181.92|180.12|181.12|179.32|393
1633779600000|2021-10-09 11:40:00|181.28|179.48|180.67|178.87|181.38|179.58|180.66|178.86|362
1633779900000|2021-10-09 11:45:00|180.68|178.88|180.66|178.86|180.84|179.04|180.46|178.66|296
1633780200000|2021-10-09 11:50:00|180.67|178.87|180.3|178.5|180.67|178.87|180.27|178.47|296
1633780500000|2021-10-09 11:55:00|180.31|178.51|180.57|178.77|180.77|178.97|180.27|178.47|239
1633780800000|2021-10-09 12:00:00|180.58|178.78|181.17|179.37|181.47|179.67|180.58|178.78|368
1633781100000|2021-10-09 12:05:00|181.18|179.38|180.72|178.92|181.18|179.38|180.57|178.77|285
1633781400000|2021-10-09 12:10:00|180.73|178.93|181.07|179.27|181.09|179.29|180.73|178.93|264
1633781700000|2021-10-09 12:15:00|181.08|179.28|181.15|179.35|181.39|179.59|181.04|179.24|265
1633782000000|2021-10-09 12:20:00|181.12|179.32|181.19|179.39|181.29|179.49|181.08|179.28|195
1633782300000|2021-10-09 12:25:00|181.2|179.4|181.91|180.11|181.93|180.13|181.19|179.39|203
1633782600000|2021-10-09 12:30:00|181.92|180.12|181.52|179.72|182.03|180.23|181.51|179.71|240
1633782900000|2021-10-09 12:35:00|181.53|179.73|181.25|179.45|181.6|179.8|180.86|179.06|352
1633783200000|2021-10-09 12:40:00|181.26|179.46|181.12|179.32|181.38|179.58|181.11|179.31|158
1633783500000|2021-10-09 12:45:00|181.13|179.33|180.88|179.08|181.29|179.49|180.88|179.08|198
1633783800000|2021-10-09 12:50:00|180.9|179.1|180.87|179.07|181.21|179.41|180.87|179.07|187
1633784100000|2021-10-09 12:55:00|180.88|179.08|180.88|179.08|180.91|179.11|180.77|178.97|160
1633784400000|2021-10-09 13:00:00|180.89|179.09|181.1|179.3|181.32|179.52|180.88|179.08|260
1633784700000|2021-10-09 13:05:00|181.09|179.29|181.01|179.21|181.19|179.39|181|179.2|82
1633785000000|2021-10-09 13:10:00|181|179.2|180.41|178.61|181.09|179.29|180.35|178.55|187
1633785300000|2021-10-09 13:15:00|180.4|178.6|180.88|179.08|181.01|179.21|180.4|178.6|224
1633785600000|2021-10-09 13:20:00|180.89|179.09|180.83|179.03|181.11|179.31|180.82|179.02|222
1633785900000|2021-10-09 13:25:00|180.84|179.04|180.68|178.88|180.84|179.04|180.6|178.8|162
1633786200000|2021-10-09 13:30:00|180.69|178.89|181.12|179.32|181.12|179.32|180.63|178.83|229
1633786500000|2021-10-09 13:35:00|181.11|179.31|181.39|179.59|181.59|179.79|180.83|179.03|412
1633786800000|2021-10-09 13:40:00|181.38|179.58|181.62|179.82|181.84|180.04|181.38|179.58|376
1633787100000|2021-10-09 13:45:00|181.63|179.83|181.48|179.68|181.72|179.92|181.22|179.42|334
1633787400000|2021-10-09 13:50:00|181.49|179.69|181.81|180.01|181.95|180.15|181.47|179.67|231
1633787700000|2021-10-09 13:55:00|181.82|180.02|181.79|179.99|181.91|180.11|181.78|179.98|160
1633788000000|2021-10-09 14:00:00|181.8|180|181.74|179.94|181.98|180.18|181.38|179.58|223
1633788300000|2021-10-09 14:05:00|181.73|179.93|180.9|179.1|181.75|179.95|180.87|179.07|271
1633788600000|2021-10-09 14:10:00|180.91|179.11|180.88|179.08|181.03|179.23|180.77|178.97|277
1633788900000|2021-10-09 14:15:00|180.87|179.07|180.89|179.09|180.9|179.1|180.77|178.97|161
1633789200000|2021-10-09 14:20:00|180.88|179.08|180.49|178.69|180.9|179.1|180.28|178.48|268
1633789500000|2021-10-09 14:25:00|180.5|178.7|180.69|178.89|180.72|178.92|180.46|178.66|236
1633789800000|2021-10-09 14:30:00|180.7|178.9|180.69|178.89|181.08|179.28|180.67|178.87|363
1633790100000|2021-10-09 14:35:00|180.7|178.9|181.49|179.69|181.61|179.81|180.7|178.9|273
1633790400000|2021-10-09 14:40:00|181.48|179.68|181.4|179.6|181.54|179.74|181.34|179.54|253
1633790700000|2021-10-09 14:45:00|181.41|179.61|181.54|179.74|181.79|179.99|181.41|179.61|229
1633791000000|2021-10-09 14:50:00|181.53|179.73|180.97|179.17|181.54|179.74|180.9|179.1|371
1633791300000|2021-10-09 14:55:00|180.98|179.18|181.4|179.6|181.5|179.7|180.93|179.13|227
1633791600000|2021-10-09 15:00:00|181.39|179.59|180.81|179.01|181.7|179.9|180.73|178.93|271
1633791900000|2021-10-09 15:05:00|180.8|179|180.79|178.99|180.87|179.07|180.62|178.82|202
1633792200000|2021-10-09 15:10:00|180.78|178.98|180.71|178.91|180.91|179.11|180.62|178.82|135
1633792500000|2021-10-09 15:15:00|180.72|178.92|180.81|179.01|181.04|179.24|180.54|178.74|236
1633792800000|2021-10-09 15:20:00|180.8|179|180.83|179.03|181.1|179.3|180.71|178.91|176
1633793100000|2021-10-09 15:25:00|180.82|179.02|181.33|179.53|181.42|179.62|180.8|179|303
1633793400000|2021-10-09 15:30:00|181.34|179.54|180.88|179.08|181.39|179.59|180.51|178.71|357
1633793700000|2021-10-09 15:35:00|180.87|179.07|181.22|179.42|181.39|179.59|180.74|178.94|322
1633794000000|2021-10-09 15:40:00|181.23|179.43|181|179.2|181.35|179.55|180.88|179.08|287
1633794300000|2021-10-09 15:45:00|180.99|179.19|180.91|179.11|181.11|179.31|180.85|179.05|220
1633794600000|2021-10-09 15:50:00|180.9|179.1|180.71|178.91|180.91|179.11|180.51|178.71|174
1633794900000|2021-10-09 15:55:00|180.72|178.92|180.71|178.91|180.83|179.03|180.68|178.88|184
1633795200000|2021-10-09 16:00:00|180.72|178.92|180.92|179.12|181.14|179.34|180.72|178.92|224
1633795500000|2021-10-09 16:05:00|180.94|179.14|181.67|179.87|181.68|179.88|180.94|179.14|302
1633795800000|2021-10-09 16:10:00|181.66|179.86|181.58|179.78|181.77|179.97|181.25|179.45|273
1633796100000|2021-10-09 16:15:00|181.59|179.79|180.62|178.82|181.71|179.91|180.55|178.75|332
1633796400000|2021-10-09 16:20:00|180.6|178.8|181.36|179.56|181.6|179.8|180.57|178.77|381
1633796700000|2021-10-09 16:25:00|181.38|179.58|181.51|179.71|181.68|179.88|181.17|179.37|317
1633797000000|2021-10-09 16:30:00|181.5|179.7|180.79|178.99|181.91|180.11|180.49|178.69|424
1633797300000|2021-10-09 16:35:00|180.8|179|180.89|179.09|181.08|179.28|180.66|178.86|286
1633797600000|2021-10-09 16:40:00|180.87|179.07|180.46|178.66|181.27|179.47|180.37|178.57|307
1633797900000|2021-10-09 16:45:00|180.47|178.67|181.58|179.78|181.69|179.89|180.37|178.57|395
1633798200000|2021-10-09 16:50:00|181.57|179.77|183.33|181.53|183.72|181.92|181.07|179.27|713
1633798500000|2021-10-09 16:55:00|183.32|181.52|183.22|181.42|183.43|181.63|182.61|180.81|584
1633798800000|2021-10-09 17:00:00|183.21|181.41|183.21|181.41|183.83|182.03|182.86|181.06|570
1633799100000|2021-10-09 17:05:00|183.23|181.43|183.41|181.61|183.62|181.82|183.12|181.32|411
1633799400000|2021-10-09 17:10:00|183.4|181.6|183.2|181.4|183.76|181.96|183.11|181.31|424
1633799700000|2021-10-09 17:15:00|183.19|181.39|182.67|180.87|183.38|181.58|182.58|180.78|464
1633800000000|2021-10-09 17:20:00|182.66|180.86|182.9|181.1|183.11|181.31|182.66|180.86|314
1633800300000|2021-10-09 17:25:00|182.91|181.11|182.51|180.71|182.98|181.18|182.48|180.68|270
1633800600000|2021-10-09 17:30:00|182.49|180.69|182.3|180.5|182.52|180.72|182.29|180.49|264
1633800900000|2021-10-09 17:35:00|182.29|180.49|182.29|180.49|182.47|180.67|182.14|180.34|224
1633801200000|2021-10-09 17:40:00|182.3|180.5|180.97|179.17|182.36|180.56|180.97|179.17|426
1633801500000|2021-10-09 17:45:00|180.98|179.18|181.35|179.55|181.48|179.68|180.96|179.16|341
1633801800000|2021-10-09 17:50:00|181.34|179.54|181.45|179.65|181.58|179.78|181.27|179.47|257
1633802100000|2021-10-09 17:55:00|181.44|179.64|181.78|179.98|181.79|179.99|181.43|179.63|258
1633802400000|2021-10-09 18:00:00|181.76|179.96|181.94|180.14|182.41|180.61|181.59|179.79|343
1633802700000|2021-10-09 18:05:00|181.93|180.13|181.9|180.1|182.03|180.23|181.59|179.79|212
1633803000000|2021-10-09 18:10:00|181.89|180.09|181.81|180.01|181.94|180.14|181.6|179.8|200
1633803300000|2021-10-09 18:15:00|181.83|180.03|182.82|181.02|183.4|181.6|181.83|180.03|407
1633803600000|2021-10-09 18:20:00|182.81|181.01|182.12|180.32|182.83|181.03|182.12|180.32|272
1633803900000|2021-10-09 18:25:00|182.11|180.31|181.97|180.17|182.12|180.32|181.7|179.9|233
1633804200000|2021-10-09 18:30:00|181.98|180.18|182|180.2|182.42|180.62|181.74|179.94|300
1633804500000|2021-10-09 18:35:00|182.01|180.21|181.71|179.91|182.11|180.31|181.71|179.91|242
1633804800000|2021-10-09 18:40:00|181.72|179.92|182.03|180.23|182.05|180.25|181.69|179.89|180
1633805100000|2021-10-09 18:45:00|182.04|180.24|182.18|180.38|182.4|180.6|182|180.2|232
1633805400000|2021-10-09 18:50:00|182.19|180.39|182.09|180.29|182.29|180.49|182.07|180.27|189
1633805700000|2021-10-09 18:55:00|182.1|180.3|182.43|180.63|182.51|180.71|182.09|180.29|162
1633806000000|2021-10-09 19:00:00|182.41|180.61|182.4|180.6|182.5|180.7|182.29|180.49|138
1633806300000|2021-10-09 19:05:00|182.41|180.61|182.29|180.49|182.5|180.7|182.28|180.48|173
1633806600000|2021-10-09 19:10:00|182.3|180.5|181.99|180.19|182.31|180.51|181.98|180.18|134
1633806900000|2021-10-09 19:15:00|182|180.2|181.91|180.11|182.08|180.28|181.75|179.95|165
1633807200000|2021-10-09 19:20:00|181.92|180.12|181.67|179.87|182.01|180.21|181.66|179.86|143
1633807500000|2021-10-09 19:25:00|181.66|179.86|181.52|179.72|181.83|180.03|181.5|179.7|161
1633807800000|2021-10-09 19:30:00|181.51|179.71|181.76|179.96|181.77|179.97|181.51|179.71|161
1633808100000|2021-10-09 19:35:00|181.77|179.97|181.66|179.86|181.78|179.98|181.66|179.86|118
1633808400000|2021-10-09 19:40:00|181.67|179.87|181.8|180|181.91|180.11|181.52|179.72|142
1633808700000|2021-10-09 19:45:00|181.79|179.99|181.48|179.68|181.82|180.02|181.46|179.66|134
1633809000000|2021-10-09 19:50:00|181.47|179.67|181.2|179.4|181.48|179.68|181.18|179.38|174
1633809300000|2021-10-09 19:55:00|181.19|179.39|181.21|179.41|181.39|179.59|180.92|179.12|225
1633809600000|2021-10-09 20:00:00|181.2|179.4|180.5|178.7|181.22|179.42|179.98|178.18|466
1633809900000|2021-10-09 20:05:00|180.49|178.69|180.6|178.8|180.83|179.03|180.42|178.62|317
1633810200000|2021-10-09 20:10:00|180.61|178.81|180.41|178.61|180.92|179.12|180.41|178.61|300
1633810500000|2021-10-09 20:15:00|180.4|178.6|180.79|178.99|180.83|179.03|180.3|178.5|213
1633810800000|2021-10-09 20:20:00|180.78|178.98|180.96|179.16|181.03|179.23|180.71|178.91|186
1633811100000|2021-10-09 20:25:00|180.97|179.17|180.93|179.13|181.11|179.31|180.67|178.87|241
1633811400000|2021-10-09 20:30:00|180.94|179.14|181.19|179.39|181.48|179.68|180.72|178.92|230
1633811700000|2021-10-09 20:35:00|181.18|179.38|181.2|179.4|181.32|179.52|180.91|179.11|233
1633812000000|2021-10-09 20:40:00|181.21|179.41|181.17|179.37|181.38|179.58|181.09|179.29|202
1633812300000|2021-10-09 20:45:00|181.18|179.38|181.77|179.97|182.64|180.84|181.17|179.37|340
1633812600000|2021-10-09 20:50:00|181.78|179.98|181.78|179.98|181.96|180.16|181.75|179.95|176
1633812900000|2021-10-09 20:55:00|181.79|179.99|182.16|180.36|182.28|180.48|181.76|179.96|251
1633813200000|2021-10-09 21:00:00|182.15|180.35|181.88|180.08|182.19|180.39|181.8|180|228
1633813500000|2021-10-09 21:05:00|181.89|180.09|181.5|179.7|181.9|180.1|181.42|179.62|165
1633813800000|2021-10-09 21:10:00|181.51|179.71|181.68|179.88|181.68|179.88|181.46|179.66|94
1633814100000|2021-10-09 21:15:00|181.67|179.87|181.18|179.38|181.67|179.87|181.18|179.38|126
1633814400000|2021-10-09 21:20:00|181.19|179.39|181.35|179.55|181.35|179.55|181.16|179.36|91
1633814700000|2021-10-09 21:25:00|181.36|179.56|181.29|179.49|181.36|179.56|181.25|179.45|62
1633815000000|2021-10-09 21:30:00|181.28|179.48|181.39|179.59|181.41|179.61|181.28|179.48|49
1633815300000|2021-10-09 21:35:00|181.37|179.57|181.32|179.52|181.37|179.57|181.28|179.48|51
1633815600000|2021-10-09 21:40:00|181.33|179.53|181.6|179.8|181.6|179.8|181.28|179.48|136
1633815900000|2021-10-09 21:45:00|181.61|179.81|181.37|179.57|181.61|179.81|181.36|179.56|110
1633816200000|2021-10-09 21:50:00|181.38|179.58|181.4|179.6|181.42|179.62|181.37|179.57|76
1633816500000|2021-10-09 21:55:00|181.39|179.59|181.88|180.08|181.91|180.11|181.26|179.46|113
1633816800000|2021-10-09 22:00:00|181.87|180.07|180.91|179.11|181.87|180.07|180.9|179.1|144
1633817100000|2021-10-09 22:05:00|180.9|179.1|180.89|179.09|181.06|179.26|180.63|178.83|189
1633817400000|2021-10-09 22:10:00|180.91|179.11|181.39|179.59|181.39|179.59|180.86|179.06|122
1633817700000|2021-10-09 22:15:00|181.38|179.58|181.25|179.45|181.51|179.71|181.18|179.38|162
1633818000000|2021-10-09 22:20:00|181.26|179.46|181.49|179.69|181.5|179.7|181.05|179.25|156
1633818300000|2021-10-09 22:25:00|181.5|179.7|181.25|179.45|181.5|179.7|181.25|179.45|205
1633818600000|2021-10-09 22:30:00|181.24|179.44|180.98|179.18|181.25|179.45|180.86|179.06|168
1633818900000|2021-10-09 22:35:00|180.97|179.17|180.87|179.07|181.01|179.21|180.87|179.07|130
1633819200000|2021-10-09 22:40:00|180.86|179.06|181.03|179.23|181.06|179.26|180.86|179.06|154
1633819500000|2021-10-09 22:45:00|181.04|179.24|180.98|179.18|181.16|179.36|180.95|179.15|199
1633819800000|2021-10-09 22:50:00|180.99|179.19|181.29|179.49|181.32|179.52|180.97|179.17|130
1633820100000|2021-10-09 22:55:00|181.3|179.5|181.59|179.79|181.72|179.92|181.18|179.38|190
1633820400000|2021-10-09 23:00:00|181.58|179.78|181.49|179.69|181.75|179.95|181.39|179.59|197
1633820700000|2021-10-09 23:05:00|181.45|179.65|181.44|179.64|181.51|179.71|181.26|179.46|209
1633821000000|2021-10-09 23:10:00|181.45|179.65|181.28|179.48|181.46|179.66|181.27|179.47|183
1633821300000|2021-10-09 23:15:00|181.27|179.47|181.16|179.36|181.29|179.49|181.15|179.35|112
1633821600000|2021-10-09 23:20:00|181.17|179.37|181.2|179.4|181.44|179.64|180.89|179.09|218
1633821900000|2021-10-09 23:25:00|181.21|179.41|180.98|179.18|181.22|179.42|180.98|179.18|116
1633822200000|2021-10-09 23:30:00|180.99|179.19|180.82|179.02|180.99|179.19|180.78|178.98|100
1633822500000|2021-10-09 23:35:00|180.81|179.01|180.95|179.15|180.95|179.15|180.78|178.98|73
1633822800000|2021-10-09 23:40:00|180.94|179.14|180.78|178.98|180.97|179.17|180.7|178.9|94
1633823100000|2021-10-09 23:45:00|180.77|178.97|180.76|178.96|180.86|179.06|180.71|178.91|100
1633823400000|2021-10-09 23:50:00|180.77|178.97|180.56|178.76|180.9|179.1|180.47|178.67|228
1633823700000|2021-10-09 23:55:00|180.55|178.75|180.87|179.07|180.87|179.07|180.47|178.67|201
1633824000000|2021-10-10 00:00:00|180.86|179.06|179.92|178.12|180.96|179.16|179.9|178.1|368
1633824300000|2021-10-10 00:05:00|179.91|178.11|179.6|177.8|179.98|178.18|179.38|177.58|436
1633824600000|2021-10-10 00:10:00|179.59|177.79|179.8|178|179.81|178.01|179.19|177.39|308
1633824900000|2021-10-10 00:15:00|179.79|177.99|180.18|178.38|180.42|178.62|179.66|177.86|341
1633825200000|2021-10-10 00:20:00|180.17|178.37|180.2|178.4|180.39|178.59|180.05|178.25|211
1633825500000|2021-10-10 00:25:00|180.21|178.41|180.08|178.28|180.28|178.48|179.72|177.92|242
1633825800000|2021-10-10 00:30:00|180.07|178.27|179.7|177.9|180.08|178.28|179.69|177.89|236
1633826100000|2021-10-10 00:35:00|179.71|177.91|179.59|177.79|179.75|177.95|179.48|177.68|197
1633826400000|2021-10-10 00:40:00|179.58|177.78|179.6|177.8|179.65|177.85|179.48|177.68|183
1633826700000|2021-10-10 00:45:00|179.59|177.79|179.01|177.21|179.59|177.79|178.84|177.04|240
1633827000000|2021-10-10 00:50:00|179.02|177.22|178.81|177.01|179.21|177.41|178.72|176.92|243
1633827300000|2021-10-10 00:55:00|178.8|177|179.19|177.39|179.45|177.65|178.72|176.92|196
1633827600000|2021-10-10 01:00:00|179.18|177.38|178.83|177.03|179.41|177.61|178.79|176.99|315
1633827900000|2021-10-10 01:05:00|178.81|177.01|178.33|176.53|178.89|177.09|178.31|176.51|340
1633828200000|2021-10-10 01:10:00|178.32|176.52|178.3|176.5|178.7|176.9|177.69|175.89|418
1633828500000|2021-10-10 01:15:00|178.29|176.49|178.3|176.5|178.32|176.52|177.9|176.1|287
1633828800000|2021-10-10 01:20:00|178.31|176.51|178.39|176.59|178.72|176.92|178.15|176.35|249
1633829100000|2021-10-10 01:25:00|178.4|176.6|178.12|176.32|178.41|176.61|177.23|175.43|499
1633829400000|2021-10-10 01:30:00|178.11|176.31|177.62|175.82|178.11|176.31|177.48|175.68|444
1633829700000|2021-10-10 01:35:00|177.63|175.83|178.04|176.24|178.06|176.26|177.48|175.68|283
1633830000000|2021-10-10 01:40:00|178.03|176.23|177.82|176.02|178.11|176.31|177.79|175.99|256
1633830300000|2021-10-10 01:45:00|177.81|176.01|178.34|176.54|178.66|176.86|177.81|176.01|332
1633830600000|2021-10-10 01:50:00|178.35|176.55|178.71|176.91|178.84|177.04|178.34|176.54|216
1633830900000|2021-10-10 01:55:00|178.68|176.88|178.51|176.71|178.71|176.91|178.4|176.6|211
1633831200000|2021-10-10 02:00:00|178.52|176.72|178.17|176.37|178.52|176.72|177.54|175.74|481
1633831500000|2021-10-10 02:05:00|178.16|176.36|178.8|177|178.8|177|178.11|176.31|361
1633831800000|2021-10-10 02:10:00|178.79|176.99|179.19|177.39|179.68|177.88|178.57|176.77|479
1633832100000|2021-10-10 02:15:00|179.18|177.38|178.87|177.07|179.27|177.47|178.78|176.98|288
1633832400000|2021-10-10 02:20:00|178.88|177.08|178.85|177.05|178.97|177.17|178.66|176.86|213
1633832700000|2021-10-10 02:25:00|178.86|177.06|179.56|177.76|179.67|177.87|178.76|176.96|299
1633833000000|2021-10-10 02:30:00|179.57|177.77|179.17|177.37|179.66|177.86|178.97|177.17|253
1633833300000|2021-10-10 02:35:00|179.16|177.36|178.88|177.08|179.27|177.47|178.5|176.7|324
1633833600000|2021-10-10 02:40:00|178.87|177.07|179.65|177.85|179.78|177.98|178.87|177.07|354
1633833900000|2021-10-10 02:45:00|179.66|177.86|179.32|177.52|179.66|177.86|179.21|177.41|281
1633834200000|2021-10-10 02:50:00|179.31|177.51|179.58|177.78|179.59|177.79|179.28|177.48|247
1633834500000|2021-10-10 02:55:00|179.57|177.77|179.51|177.71|179.69|177.89|179.37|177.57|200
1633834800000|2021-10-10 03:00:00|179.48|177.68|179.35|177.55|179.48|177.68|179.3|177.5|185
1633835100000|2021-10-10 03:05:00|179.34|177.54|179.61|177.81|179.62|177.82|179.29|177.49|241
1633835400000|2021-10-10 03:10:00|179.6|177.8|180.4|178.6|180.58|178.78|179.6|177.8|182
1633835700000|2021-10-10 03:15:00|180.38|178.58|180.61|178.81|180.78|178.98|180.28|178.48|261
1633836000000|2021-10-10 03:20:00|180.69|178.89|182.27|180.47|182.48|180.68|180.69|178.89|433
1633836300000|2021-10-10 03:25:00|182.26|180.46|181.77|179.97|182.44|180.64|181.77|179.97|353
1633836600000|2021-10-10 03:30:00|181.78|179.98|181.95|180.15|182.6|180.8|181.51|179.71|323
1633836900000|2021-10-10 03:35:00|181.96|180.16|181.91|180.11|182.05|180.25|181.89|180.09|254
1633837200000|2021-10-10 03:40:00|181.92|180.12|181.96|180.16|182.27|180.47|181.55|179.75|290
1633837500000|2021-10-10 03:45:00|181.97|180.17|181.84|180.04|182.08|180.28|181.63|179.83|306
1633837800000|2021-10-10 03:50:00|181.85|180.05|181.73|179.93|181.88|180.08|181.63|179.83|252
1633838100000|2021-10-10 03:55:00|181.74|179.94|182.77|180.97|182.87|181.07|181.73|179.93|364
1633838400000|2021-10-10 04:00:00|182.78|180.98|182.79|180.99|182.93|181.13|182.46|180.66|286
1633838700000|2021-10-10 04:05:00|182.8|181|182.55|180.75|183.29|181.49|182.46|180.66|338
1633839000000|2021-10-10 04:10:00|182.56|180.76|182.93|181.13|182.95|181.15|182.55|180.75|214
1633839300000|2021-10-10 04:15:00|182.94|181.14|183.28|181.48|183.8|182|182.87|181.07|377
1633839600000|2021-10-10 04:20:00|183.27|181.47|183.14|181.34|183.45|181.65|183.12|181.32|246
1633839900000|2021-10-10 04:25:00|183.11|181.31|183.66|181.86|183.67|181.87|183.04|181.24|274
1633840200000|2021-10-10 04:30:00|183.71|181.91|183.56|181.76|184.63|182.83|183.56|181.76|439
1633840500000|2021-10-10 04:35:00|183.57|181.77|182.61|180.81|183.57|181.77|182.28|180.48|339
1633840800000|2021-10-10 04:40:00|182.62|180.82|183.15|181.35|183.25|181.45|182.27|180.47|331
1633841100000|2021-10-10 04:45:00|183.14|181.34|184.18|182.38|184.18|182.38|182.89|181.09|534
1633841400000|2021-10-10 04:50:00|184.19|182.39|184.2|182.4|184.28|182.48|183.83|182.03|377
1633841700000|2021-10-10 04:55:00|184.24|182.44|184.48|182.68|184.65|182.85|184.09|182.29|448
1633842000000|2021-10-10 05:00:00|184.49|182.69|184.56|182.76|184.87|183.07|184.17|182.37|512
1633842300000|2021-10-10 05:05:00|184.57|182.77|184.27|182.47|184.77|182.97|184.21|182.41|354
1633842600000|2021-10-10 05:10:00|184.28|182.48|184.03|182.23|184.38|182.58|183.86|182.06|237
1633842900000|2021-10-10 05:15:00|184.02|182.22|184.04|182.24|184.38|182.58|183.85|182.05|252
1633843200000|2021-10-10 05:20:00|183.89|182.09|183.55|181.75|184.05|182.25|183.37|181.57|381
1633843500000|2021-10-10 05:25:00|183.61|181.81|183.59|181.79|183.66|181.86|183.41|181.61|250
1633843800000|2021-10-10 05:30:00|183.58|181.78|183.48|181.68|183.68|181.88|183.36|181.56|224
1633844100000|2021-10-10 05:35:00|183.47|181.67|183.66|181.86|183.67|181.87|183.37|181.57|180
1633844400000|2021-10-10 05:40:00|183.67|181.87|183.57|181.77|183.7|181.9|183.47|181.67|193
1633844700000|2021-10-10 05:45:00|183.58|181.78|183.86|182.06|183.87|182.07|183.57|181.77|162
1633845000000|2021-10-10 05:50:00|183.85|182.05|183.79|181.99|183.88|182.08|183.77|181.97|149
1633845300000|2021-10-10 05:55:00|183.8|182|183.84|182.04|183.86|182.06|183.38|181.58|195
1633845600000|2021-10-10 06:00:00|183.83|182.03|183.98|182.18|184.06|182.26|183.56|181.76|279
1633845900000|2021-10-10 06:05:00|183.99|182.19|183.56|181.76|184|182.2|183.53|181.73|221
1633846200000|2021-10-10 06:10:00|183.55|181.75|184.19|182.39|184.28|182.48|183.55|181.75|221
1633846500000|2021-10-10 06:15:00|184.2|182.4|184.28|182.48|184.63|182.83|184.07|182.27|299
1633846800000|2021-10-10 06:20:00|184.27|182.47|184.38|182.58|184.47|182.67|184.2|182.4|304
1633847100000|2021-10-10 06:25:00|184.37|182.57|184.08|182.28|184.45|182.65|183.99|182.19|190
1633847400000|2021-10-10 06:30:00|184.09|182.29|183.97|182.17|184.11|182.31|183.95|182.15|138
1633847700000|2021-10-10 06:35:00|183.99|182.19|184.1|182.3|184.14|182.34|183.96|182.16|169
1633848000000|2021-10-10 06:40:00|184.11|182.31|183.92|182.12|184.11|182.31|183.49|181.69|245
1633848300000|2021-10-10 06:45:00|183.91|182.11|183.69|181.89|183.93|182.13|183.68|181.88|157
1633848600000|2021-10-10 06:50:00|183.68|181.88|183.7|181.9|183.8|182|183.59|181.79|198
1633848900000|2021-10-10 06:55:00|183.71|181.91|184.19|182.39|184.24|182.44|183.67|181.87|239
1633849200000|2021-10-10 07:00:00|184.2|182.4|184.12|182.32|184.26|182.46|184.12|182.32|106
1633849500000|2021-10-10 07:05:00|184.11|182.31|183.7|181.9|184.13|182.33|183.69|181.89|137
1633849800000|2021-10-10 07:10:00|183.69|181.89|183.59|181.79|183.71|181.91|183.52|181.72|199
1633850100000|2021-10-10 07:15:00|183.6|181.8|183.55|181.75|184|182.2|183.54|181.74|235
1633850400000|2021-10-10 07:20:00|183.7|181.9|183.43|181.63|183.91|182.11|183.31|181.51|283
1633850700000|2021-10-10 07:25:00|183.42|181.62|183.44|181.64|183.45|181.65|183.14|181.34|262
1633851000000|2021-10-10 07:30:00|183.45|181.65|183.4|181.6|183.45|181.65|183.32|181.52|142
1633851300000|2021-10-10 07:35:00|183.41|181.61|183.25|181.45|183.59|181.79|183.22|181.42|166
1633851600000|2021-10-10 07:40:00|183.24|181.44|183.31|181.51|183.39|181.59|183.24|181.44|98
1633851900000|2021-10-10 07:45:00|183.33|181.53|183.21|181.41|183.42|181.62|183|181.2|112
1633852200000|2021-10-10 07:50:00|183.2|181.4|183.21|181.41|183.32|181.52|183.11|181.31|178
1633852500000|2021-10-10 07:55:00|183.2|181.4|183.71|181.91|183.89|182.09|183.19|181.39|184
1633852800000|2021-10-10 08:00:00|183.72|181.92|183.02|181.22|183.78|181.98|183.01|181.21|239
1633853100000|2021-10-10 08:05:00|183.01|181.21|183.4|181.6|183.41|181.61|183|181.2|158
1633853400000|2021-10-10 08:10:00|183.39|181.59|183.3|181.5|183.4|181.6|183.2|181.4|180
1633853700000|2021-10-10 08:15:00|183.31|181.51|183.09|181.29|183.31|181.51|183.08|181.28|72
1633854000000|2021-10-10 08:20:00|183.1|181.3|183.02|181.22|183.51|181.71|182.99|181.19|192
1633854300000|2021-10-10 08:25:00|183.01|181.21|183.21|181.41|183.27|181.47|183.01|181.21|153
1633854600000|2021-10-10 08:30:00|183.2|181.4|184.05|182.25|184.09|182.29|183.2|181.4|228
1633854900000|2021-10-10 08:35:00|184.06|182.26|183.9|182.1|184.25|182.45|183.89|182.09|267
1633855200000|2021-10-10 08:40:00|183.89|182.09|183.98|182.18|184|182.2|183.74|181.94|103
1633855500000|2021-10-10 08:45:00|184|182.2|183.59|181.79|184.06|182.26|183.55|181.75|179
1633855800000|2021-10-10 08:50:00|183.58|181.78|183.5|181.7|183.8|182|183.37|181.57|253
1633856100000|2021-10-10 08:55:00|183.51|181.71|183.97|182.17|184.13|182.33|183.43|181.63|180
1633856400000|2021-10-10 09:00:00|183.98|182.18|183.51|181.71|183.99|182.19|183.36|181.56|210
1633856700000|2021-10-10 09:05:00|183.5|181.7|182.81|181.01|183.51|181.71|182.8|181|164
1633857000000|2021-10-10 09:10:00|182.8|181|181.91|180.11|182.98|181.18|181.3|179.5|452
1633857300000|2021-10-10 09:15:00|181.9|180.1|181.72|179.92|182.04|180.24|180.9|179.1|600
1633857600000|2021-10-10 09:20:00|181.73|179.93|182.25|180.45|182.28|180.48|181.73|179.93|247
1633857900000|2021-10-10 09:25:00|182.24|180.44|182.12|180.32|182.26|180.46|181.8|180|212
1633858200000|2021-10-10 09:30:00|182.13|180.33|181.8|180|182.16|180.36|181.63|179.83|294
1633858500000|2021-10-10 09:35:00|181.79|179.99|181.47|179.67|181.91|180.11|181.36|179.56|325
1633858800000|2021-10-10 09:40:00|181.46|179.66|181.57|179.77|181.7|179.9|181.46|179.66|219
1633859100000|2021-10-10 09:45:00|181.58|179.78|181.5|179.7|181.61|179.81|181.1|179.3|246
1633859400000|2021-10-10 09:50:00|181.51|179.71|181.57|179.77|181.8|180|181.51|179.71|210
1633859700000|2021-10-10 09:55:00|181.58|179.78|181.77|179.97|181.87|180.07|181.57|179.77|183
1633860000000|2021-10-10 10:00:00|181.76|179.96|181.69|179.89|181.79|179.99|181.06|179.26|294
1633860300000|2021-10-10 10:05:00|181.7|179.9|182.2|180.4|182.2|180.4|181.67|179.87|230
1633860600000|2021-10-10 10:10:00|182.19|180.39|182.1|180.3|182.19|180.39|181.99|180.19|142
1633860900000|2021-10-10 10:15:00|182.09|180.29|181.87|180.07|182.11|180.31|181.6|179.8|184
1633861200000|2021-10-10 10:20:00|181.88|180.08|181.79|179.99|181.91|180.11|181.7|179.9|119
1633861500000|2021-10-10 10:25:00|181.78|179.98|181.83|180.03|181.92|180.12|181.5|179.7|121
1633861800000|2021-10-10 10:30:00|181.84|180.04|181.46|179.66|181.88|180.08|181.42|179.62|212
1633862100000|2021-10-10 10:35:00|181.44|179.64|181.54|179.74|181.71|179.91|181.43|179.63|123
1633862400000|2021-10-10 10:40:00|181.53|179.73|181.8|180|181.81|180.01|181.52|179.72|125
1633862700000|2021-10-10 10:45:00|181.81|180.01|181.72|179.92|181.91|180.11|181.59|179.79|108
1633863000000|2021-10-10 10:50:00|181.73|179.93|181.32|179.52|181.73|179.93|181.28|179.48|163
1633863300000|2021-10-10 10:55:00|181.31|179.51|181.48|179.68|181.74|179.94|181.19|179.39|201
1633863600000|2021-10-10 11:00:00|181.49|179.69|181.08|179.28|181.71|179.91|180.98|179.18|270
1633863900000|2021-10-10 11:05:00|181.09|179.29|180.69|178.89|181.09|179.29|180.3|178.5|284
1633864200000|2021-10-10 11:10:00|180.67|178.87|180.49|178.69|180.72|178.92|180.39|178.59|268
1633864500000|2021-10-10 11:15:00|180.48|178.68|180.88|179.08|181|179.2|180.48|178.68|271
1633864800000|2021-10-10 11:20:00|180.87|179.07|180.94|179.14|181.25|179.45|180.64|178.84|189
1633865100000|2021-10-10 11:25:00|180.93|179.13|181.08|179.28|181.08|179.28|180.83|179.03|152
1633865400000|2021-10-10 11:30:00|181.1|179.3|181.48|179.68|181.49|179.69|181.1|179.3|251
1633865700000|2021-10-10 11:35:00|181.49|179.69|181.79|179.99|181.81|180.01|181.49|179.69|192
1633866000000|2021-10-10 11:40:00|181.78|179.98|181.97|180.17|182.08|180.28|181.78|179.98|143
1633866300000|2021-10-10 11:45:00|181.98|180.18|181.91|180.11|182.14|180.34|181.87|180.07|184
1633866600000|2021-10-10 11:50:00|181.9|180.1|181.61|179.81|181.93|180.13|181.5|179.7|144
1633866900000|2021-10-10 11:55:00|181.6|179.8|181.52|179.72|181.81|180.01|181.4|179.6|201
1633867200000|2021-10-10 12:00:00|181.53|179.73|181|179.2|181.73|179.93|180.81|179.01|319
1633867500000|2021-10-10 12:05:00|181.01|179.21|180.93|179.13|181.01|179.21|180.67|178.87|267
1633867800000|2021-10-10 12:10:00|180.92|179.12|180.81|179.01|181.01|179.21|180.81|179.01|128
1633868100000|2021-10-10 12:15:00|180.82|179.02|180.36|178.56|180.83|179.03|180.24|178.44|372
1633868400000|2021-10-10 12:20:00|180.35|178.55|179.66|177.86|180.36|178.56|179.66|177.86|264
1633868700000|2021-10-10 12:25:00|179.65|177.85|179.6|177.8|179.89|178.09|179.55|177.75|262
1633869000000|2021-10-10 12:30:00|179.61|177.81|180.19|178.39|180.22|178.42|179.54|177.74|246
1633869300000|2021-10-10 12:35:00|180.18|178.38|180.29|178.49|180.31|178.51|179.85|178.05|233
1633869600000|2021-10-10 12:40:00|180.28|178.48|180.31|178.51|180.33|178.53|180.11|178.31|137
1633869900000|2021-10-10 12:45:00|180.3|178.5|180.7|178.9|180.77|178.97|180.23|178.43|246
1633870200000|2021-10-10 12:50:00|180.69|178.89|180.37|178.57|180.79|178.99|180.31|178.51|193
1633870500000|2021-10-10 12:55:00|180.36|178.56|180.42|178.62|180.43|178.63|179.97|178.17|183
1633870800000|2021-10-10 13:00:00|180.41|178.61|179.9|178.1|180.62|178.82|179.83|178.03|191
1633871100000|2021-10-10 13:05:00|179.91|178.11|180.02|178.22|180.05|178.25|179.62|177.82|235
1633871400000|2021-10-10 13:10:00|179.96|178.16|180.43|178.63|180.91|179.11|179.41|177.61|452
1633871700000|2021-10-10 13:15:00|180.44|178.64|181.24|179.44|181.28|179.48|180.41|178.61|339
1633872000000|2021-10-10 13:20:00|181.23|179.43|181.24|179.44|181.63|179.83|181.11|179.31|283
1633872300000|2021-10-10 13:25:00|181.25|179.45|180.97|179.17|181.26|179.46|180.91|179.11|229
1633872600000|2021-10-10 13:30:00|180.98|179.18|181.04|179.24|181.31|179.51|180.91|179.11|239
1633872900000|2021-10-10 13:35:00|181.05|179.25|180.33|178.53|181.05|179.25|180.32|178.52|200
1633873200000|2021-10-10 13:40:00|180.34|178.54|180.63|178.83|180.72|178.92|180.33|178.53|216
1633873500000|2021-10-10 13:45:00|180.62|178.82|180.82|179.02|180.86|179.06|180.61|178.81|139
1633873800000|2021-10-10 13:50:00|180.81|179.01|181.03|179.23|181.05|179.25|180.79|178.99|166
1633874100000|2021-10-10 13:55:00|181.04|179.24|180.83|179.03|181.05|179.25|180.72|178.92|150
1633874400000|2021-10-10 14:00:00|180.84|179.04|180.73|178.93|181.02|179.22|180.62|178.82|179
1633874700000|2021-10-10 14:05:00|180.74|178.94|181.45|179.65|181.47|179.67|180.72|178.92|191
1633875000000|2021-10-10 14:10:00|181.44|179.64|181.45|179.65|181.71|179.91|181.38|179.58|156
1633875300000|2021-10-10 14:15:00|181.44|179.64|182.05|180.25|182.24|180.44|181.39|179.59|251
1633875600000|2021-10-10 14:20:00|182.04|180.24|181.88|180.08|182.3|180.5|181.88|180.08|169
1633875900000|2021-10-10 14:25:00|181.89|180.09|181.78|179.98|181.92|180.12|181.72|179.92|165
1633876200000|2021-10-10 14:30:00|181.79|179.99|181.69|179.89|181.81|180.01|181.51|179.71|145
1633876500000|2021-10-10 14:35:00|181.7|179.9|181.38|179.58|181.71|179.91|181.34|179.54|218
1633876800000|2021-10-10 14:40:00|181.4|179.6|181.43|179.63|181.44|179.64|181.24|179.44|194
1633877100000|2021-10-10 14:45:00|181.42|179.62|181.47|179.67|182.03|180.23|181.42|179.62|230
1633877400000|2021-10-10 14:50:00|181.48|179.68|181.82|180.02|181.9|180.1|181.19|179.39|194
1633877700000|2021-10-10 14:55:00|181.83|180.03|181.3|179.5|181.83|180.03|181.29|179.49|179
1633878000000|2021-10-10 15:00:00|181.29|179.49|180.46|178.66|181.31|179.51|180.39|178.59|234
1633878300000|2021-10-10 15:05:00|180.47|178.67|180.71|178.91|180.95|179.15|180.41|178.61|263
1633878600000|2021-10-10 15:10:00|180.72|178.92|181.18|179.38|181.55|179.75|180.6|178.8|195
1633878900000|2021-10-10 15:15:00|181.19|179.39|180.41|178.61|181.61|179.81|180.37|178.57|258
1633879200000|2021-10-10 15:20:00|180.4|178.6|180.92|179.12|181.04|179.24|180.37|178.57|285
1633879500000|2021-10-10 15:25:00|180.91|179.11|181.11|179.31|181.12|179.32|180.79|178.99|126
1633879800000|2021-10-10 15:30:00|181.1|179.3|181.21|179.41|181.22|179.42|180.99|179.19|116
1633880100000|2021-10-10 15:35:00|181.22|179.42|181.35|179.55|181.46|179.66|181.22|179.42|136
1633880400000|2021-10-10 15:40:00|181.34|179.54|181.61|179.81|181.61|179.81|181.33|179.53|142
1633880700000|2021-10-10 15:45:00|181.6|179.8|181.59|179.79|181.8|180|181.41|179.61|268
1633881000000|2021-10-10 15:50:00|181.6|179.8|181.7|179.9|181.8|180|181.59|179.79|124
1633881300000|2021-10-10 15:55:00|181.69|179.89|181.5|179.7|181.88|180.08|181.5|179.7|163
1633881600000|2021-10-10 16:00:00|181.51|179.71|181.59|179.79|181.73|179.93|181.49|179.69|210
1633881900000|2021-10-10 16:05:00|181.58|179.78|181.31|179.51|181.61|179.81|181.3|179.5|248
1633882200000|2021-10-10 16:10:00|181.3|179.5|180.94|179.14|181.3|179.5|180.84|179.04|158
1633882500000|2021-10-10 16:15:00|180.95|179.15|180.53|178.73|180.95|179.15|180.42|178.62|141
1633882800000|2021-10-10 16:20:00|180.52|178.72|180.59|178.79|180.83|179.03|180.31|178.51|194
1633883100000|2021-10-10 16:25:00|180.58|178.78|180.29|178.49|180.58|178.78|180.26|178.46|195
1633883400000|2021-10-10 16:30:00|180.3|178.5|180.16|178.36|180.41|178.61|180.13|178.33|131
1633883700000|2021-10-10 16:35:00|180.18|178.38|180.21|178.41|180.29|178.49|180.14|178.34|155
1633884000000|2021-10-10 16:40:00|180.22|178.42|180.73|178.93|180.74|178.94|180.2|178.4|173
1633884300000|2021-10-10 16:45:00|180.74|178.94|180.7|178.9|180.81|179.01|180.59|178.79|177
1633884600000|2021-10-10 16:50:00|180.71|178.91|180.63|178.83|180.81|179.01|180.59|178.79|112
1633884900000|2021-10-10 16:55:00|180.62|178.82|180.8|179|180.88|179.08|180.51|178.71|127
1633885200000|2021-10-10 17:00:00|180.79|178.99|179.9|178.1|180.8|179|179.89|178.09|266
1633885500000|2021-10-10 17:05:00|179.91|178.11|179.75|177.95|179.92|178.12|179.48|177.68|310
1633885800000|2021-10-10 17:10:00|179.76|177.96|179.53|177.73|179.76|177.96|179.46|177.66|195
1633886100000|2021-10-10 17:15:00|179.54|177.74|178.95|177.15|179.54|177.74|178.48|176.68|406
1633886400000|2021-10-10 17:20:00|178.94|177.14|178.98|177.18|179.1|177.3|178.71|176.91|257
1633886700000|2021-10-10 17:25:00|178.99|177.19|179.2|177.4|179.42|177.62|178.98|177.18|226
1633887000000|2021-10-10 17:30:00|179.21|177.41|179.11|177.31|179.32|177.52|178.87|177.07|270
1633887300000|2021-10-10 17:35:00|179.12|177.32|179.8|178|179.82|178.02|179.1|177.3|286
1633887600000|2021-10-10 17:40:00|179.79|177.99|179.79|177.99|180.03|178.23|179.72|177.92|205
1633887900000|2021-10-10 17:45:00|179.8|178|179.6|177.8|179.8|178|179.5|177.7|193
1633888200000|2021-10-10 17:50:00|179.61|177.81|179.77|177.97|179.8|178|179.58|177.78|100
1633888500000|2021-10-10 17:55:00|179.76|177.96|179.68|177.88|179.96|178.16|179.65|177.85|171
1633888800000|2021-10-10 18:00:00|179.69|177.89|179.29|177.49|179.69|177.89|179.16|177.36|232
1633889100000|2021-10-10 18:05:00|179.28|177.48|179.54|177.74|180.07|178.27|179.26|177.46|258
1633889400000|2021-10-10 18:10:00|179.53|177.73|179.07|177.27|179.55|177.75|178.76|176.96|337
1633889700000|2021-10-10 18:15:00|179.05|177.25|179.55|177.75|179.8|178|179.05|177.25|318
1633890000000|2021-10-10 18:20:00|179.54|177.74|179|177.2|179.61|177.81|178.95|177.15|271
1633890300000|2021-10-10 18:25:00|179.01|177.21|179.39|177.59|179.42|177.62|178.96|177.16|248
1633890600000|2021-10-10 18:30:00|179.4|177.6|179.72|177.92|179.94|178.14|179.39|177.59|190
1633890900000|2021-10-10 18:35:00|179.71|177.91|179.76|177.96|180.02|178.22|179.7|177.9|126
1633891200000|2021-10-10 18:40:00|179.77|177.97|179.28|177.48|179.79|177.99|179.24|177.44|187
1633891500000|2021-10-10 18:45:00|179.29|177.49|179.6|177.8|179.8|178|179.27|177.47|228
1633891800000|2021-10-10 18:50:00|179.61|177.81|179.51|177.71|179.71|177.91|179.47|177.67|179
1633892100000|2021-10-10 18:55:00|179.52|177.72|179.85|178.05|179.91|178.11|179.48|177.68|167
1633892400000|2021-10-10 19:00:00|179.84|178.04|179.95|178.15|180.09|178.29|179.74|177.94|198
1633892700000|2021-10-10 19:05:00|179.94|178.14|179.7|177.9|180.03|178.23|179.7|177.9|166
1633893000000|2021-10-10 19:10:00|179.71|177.91|179.9|178.1|180|178.2|179.66|177.86|175
1633893300000|2021-10-10 19:15:00|179.89|178.09|179.86|178.06|180.05|178.25|179.81|178.01|189
1633893600000|2021-10-10 19:20:00|179.83|178.03|179.69|177.89|179.84|178.04|179.66|177.86|149
1633893900000|2021-10-10 19:25:00|179.7|177.9|179.99|178.19|180.02|178.22|179.69|177.89|127
1633894200000|2021-10-10 19:30:00|180|178.2|180.1|178.3|180.14|178.34|179.96|178.16|111
1633894500000|2021-10-10 19:35:00|180.11|178.31|180.59|177.79|180.7|178.33|180.09|177.78|200
1633894800000|2021-10-10 19:40:00|180.58|177.78|180.4|177.6|180.6|177.8|180.37|177.57|148
1633895100000|2021-10-10 19:45:00|180.41|177.61|180.41|177.61|180.61|177.81|180.28|177.48|198
1633895400000|2021-10-10 19:50:00|180.42|177.62|179.91|177.11|180.6|177.8|179.88|177.08|176
1633895700000|2021-10-10 19:55:00|179.9|177.1|180.11|177.31|180.52|177.72|179.89|177.09|250
1633896000000|2021-10-10 20:00:00|180.08|177.28|179.89|177.09|180.59|177.79|179.82|177.02|261
1633896300000|2021-10-10 20:05:00|179.88|177.08|179.6|176.8|179.97|177.17|179.51|176.71|311
1633896600000|2021-10-10 20:10:00|179.61|176.81|180.64|177.84|180.64|177.84|179.58|176.78|398
1633896900000|2021-10-10 20:15:00|180.65|177.85|181.04|178.24|181.04|178.24|180.49|177.69|317
1633897200000|2021-10-10 20:20:00|181.05|178.25|180.88|178.08|181.36|178.56|180.77|177.97|274
1633897500000|2021-10-10 20:25:00|180.89|178.09|181.88|179.08|182.36|179.56|180.88|178.08|558
1633897800000|2021-10-10 20:30:00|181.87|179.07|181.28|178.48|182.68|179.88|181.19|178.39|597
1633898100000|2021-10-10 20:35:00|181.33|178.53|180.75|177.95|181.35|178.55|180.28|177.48|660
1633898400000|2021-10-10 20:40:00|180.7|177.9|180.68|177.88|181.23|178.43|180.68|177.88|346
1633898700000|2021-10-10 20:45:00|180.67|177.87|180.03|177.23|180.92|178.12|180.01|177.21|339
1633899000000|2021-10-10 20:50:00|180.07|177.27|179.98|177.18|180.22|177.42|179.69|176.89|359
1633899300000|2021-10-10 20:55:00|179.97|177.17|179.69|176.89|180.18|177.38|179.61|176.81|313
1633899600000|2021-10-10 21:00:00|179.7|176.9|176.09|174.29|179.7|177.09|176.09|174.29|587
1633899900000|2021-10-10 21:05:00|176.05|174.25|177.09|175.29|177.41|175.61|176|174.2|769
1633900200000|2021-10-10 21:10:00|177.1|175.3|176.71|174.91|177.14|175.34|176.69|174.89|621
1633900500000|2021-10-10 21:15:00|176.69|174.89|176.05|174.25|176.7|174.9|175.28|173.48|754
1633900800000|2021-10-10 21:20:00|176.06|174.26|175.94|174.14|176.4|174.6|175.8|174|561
1633901100000|2021-10-10 21:25:00|175.93|174.13|176.43|174.63|176.5|174.7|175.93|174.13|449
1633901400000|2021-10-10 21:30:00|176.44|174.64|177.21|175.41|177.23|175.43|176.41|174.61|429
1633901700000|2021-10-10 21:35:00|177.22|175.42|177.3|175.5|177.3|175.5|177.14|175.34|208
1633902000000|2021-10-10 21:40:00|177.32|175.52|177.47|175.67|177.69|175.89|176.97|175.17|435
1633902300000|2021-10-10 21:45:00|177.46|175.66|177.63|175.83|177.83|176.03|177.39|175.59|462
1633902600000|2021-10-10 21:50:00|177.64|175.84|177.26|175.46|177.64|175.84|177.2|175.4|309
1633902900000|2021-10-10 21:55:00|177.25|175.45|176.82|175.02|177.27|175.47|176.76|174.96|324
1633903200000|2021-10-10 22:00:00|176.83|175.03|176.73|174.93|176.95|175.15|176.29|174.49|468
1633903500000|2021-10-10 22:05:00|176.74|174.94|176.35|174.55|176.76|174.96|175.91|174.11|539
1633903800000|2021-10-10 22:10:00|176.37|174.57|176.75|174.95|176.95|175.15|176.37|174.57|489
1633904100000|2021-10-10 22:15:00|176.74|174.94|176.3|174.5|176.75|174.95|176.09|174.29|453
1633904400000|2021-10-10 22:20:00|176.29|174.49|176.99|175.19|176.99|175.19|176.25|174.45|496
1633904700000|2021-10-10 22:25:00|176.98|175.18|176.5|174.7|177.02|175.22|176.47|174.67|431
1633905000000|2021-10-10 22:30:00|176.49|174.69|176.15|174.35|176.5|174.7|176.12|174.32|420
1633905300000|2021-10-10 22:35:00|176.19|174.39|176.02|174.22|176.21|174.41|175.77|173.97|384
1633905600000|2021-10-10 22:40:00|176.03|174.23|176.4|174.6|176.63|174.83|175.58|173.78|510
1633905900000|2021-10-10 22:45:00|176.41|174.61|176.68|174.88|176.82|175.02|176.32|174.52|500
1633906200000|2021-10-10 22:50:00|176.69|174.89|177.81|176.01|177.83|176.03|176.67|174.87|593
1633906500000|2021-10-10 22:55:00|177.8|176|178.1|176.3|178.33|176.53|177.49|175.69|635
1633906800000|2021-10-10 23:00:00|178.06|176.26|178.42|176.62|178.99|177.19|178.01|176.21|558
1633907100000|2021-10-10 23:05:00|178.43|176.63|177.79|175.99|178.46|176.66|177.78|175.98|413
1633907400000|2021-10-10 23:10:00|177.8|176|178.03|176.23|178.11|176.31|177.76|175.96|426
1633907700000|2021-10-10 23:15:00|178|176.2|177.39|175.59|178.13|176.33|177.26|175.46|508
1633908000000|2021-10-10 23:20:00|177.4|175.6|177.54|175.74|177.72|175.92|177.26|175.46|402
1633908300000|2021-10-10 23:25:00|177.53|175.73|176.91|175.11|177.53|175.73|176.91|175.11|309
1633908600000|2021-10-10 23:30:00|176.9|175.1|176.1|174.3|177.06|175.26|176.08|174.28|468
1633908900000|2021-10-10 23:35:00|176.11|174.31|176.03|174.23|176.16|174.36|175.52|173.72|546
1633909200000|2021-10-10 23:40:00|176.05|174.25|176.03|174.23|176.21|174.41|175.29|173.49|609
1633909500000|2021-10-10 23:45:00|176.04|174.24|175.61|173.81|176.15|174.35|175.39|173.59|617
1633909800000|2021-10-10 23:50:00|175.6|173.8|175.81|174.01|176.34|174.54|175.02|173.22|608
1633910100000|2021-10-10 23:55:00|175.82|174.02|175.73|173.93|176.29|174.49|175.73|173.93|592
1633910400000|2021-10-11 00:00:00|175.72|173.92|174.74|172.94|175.79|173.99|173.38|171.58|766
1633910700000|2021-10-11 00:05:00|174.77|172.97|176.81|175.01|176.87|175.07|174.77|172.97|704
1633911000000|2021-10-11 00:10:00|176.8|175|175.6|173.8|177.06|175.26|175.59|173.79|571
1633911300000|2021-10-11 00:15:00|175.62|173.82|175.18|173.38|176.2|174.4|175.18|173.38|559
1633911600000|2021-10-11 00:20:00|175.19|173.39|174.61|172.81|175.22|173.42|174.59|172.79|589
1633911900000|2021-10-11 00:25:00|174.62|172.82|175.62|173.82|175.62|173.82|174.48|172.68|629
1633912200000|2021-10-11 00:30:00|175.61|173.81|176.81|175.01|176.94|175.14|175.57|173.77|653
1633912500000|2021-10-11 00:35:00|176.8|175|176.64|174.84|176.87|175.07|176.4|174.6|501
1633912800000|2021-10-11 00:40:00|176.65|174.85|176.69|174.89|176.8|175|176.45|174.65|414
1633913100000|2021-10-11 00:45:00|176.7|174.9|176.4|174.6|176.99|175.19|176.39|174.59|448
1633913400000|2021-10-11 00:50:00|176.39|174.59|176.67|174.87|176.68|174.88|176.13|174.33|474
1633913700000|2021-10-11 00:55:00|176.68|174.88|176.88|175.08|177.12|175.32|176.66|174.86|524
1633914000000|2021-10-11 01:00:00|176.89|175.09|176.84|175.04|176.92|175.12|176.48|174.68|462
1633914300000|2021-10-11 01:05:00|176.82|175.02|177.35|175.55|177.41|175.61|176.79|174.99|404
1633914600000|2021-10-11 01:10:00|177.36|175.56|177.69|175.89|177.98|176.18|177.35|175.55|430
1633914900000|2021-10-11 01:15:00|177.7|175.9|177.9|176.1|178.06|176.26|177.69|175.89|406
1633915200000|2021-10-11 01:20:00|177.89|176.09|177.92|176.12|177.95|176.15|177.51|175.71|434
1633915500000|2021-10-11 01:25:00|177.94|176.14|178.52|176.72|178.57|176.77|177.8|176|437
1633915800000|2021-10-11 01:30:00|178.51|176.71|178.11|176.31|178.53|176.73|178.11|176.31|403
1633916100000|2021-10-11 01:35:00|178.12|176.32|178.12|176.32|178.41|176.61|178.12|176.32|355
1633916400000|2021-10-11 01:40:00|178.13|176.33|178.24|176.44|178.31|176.51|178.12|176.32|345
1633916700000|2021-10-11 01:45:00|178.26|176.46|177.86|176.06|178.32|176.52|177.8|176|322
1633917000000|2021-10-11 01:50:00|177.85|176.05|177.93|176.13|177.93|176.13|177.66|175.86|274
1633917300000|2021-10-11 01:55:00|177.92|176.12|177.39|175.59|178.01|176.21|177.39|175.59|324
1633917600000|2021-10-11 02:00:00|177.38|175.58|177.9|176.1|177.92|176.12|177.37|175.57|351
1633917900000|2021-10-11 02:05:00|177.89|176.09|177.84|176.04|177.99|176.19|177.52|175.72|360
1633918200000|2021-10-11 02:10:00|177.83|176.03|177.71|175.91|177.85|176.05|177.51|175.71|357
1633918500000|2021-10-11 02:15:00|177.69|175.89|177.31|175.51|177.7|175.9|177.29|175.49|321
1633918800000|2021-10-11 02:20:00|177.29|175.49|177.78|175.98|177.86|176.06|177.28|175.48|283
1633919100000|2021-10-11 02:25:00|177.79|175.99|177.5|175.7|177.88|176.08|177.49|175.69|301
1633919400000|2021-10-11 02:30:00|177.48|175.68|177.68|175.88|177.89|176.09|177.48|175.68|214
1633919700000|2021-10-11 02:35:00|177.67|175.87|177.73|175.93|177.79|175.99|177.41|175.61|188
1633920000000|2021-10-11 02:40:00|177.72|175.92|177.7|175.9|177.82|176.02|177.68|175.88|215
1633920300000|2021-10-11 02:45:00|177.71|175.91|177.63|175.83|177.71|175.91|177.48|175.68|227
1633920600000|2021-10-11 02:50:00|177.64|175.84|178.17|176.37|178.28|176.48|177.6|175.8|336
1633920900000|2021-10-11 02:55:00|178.16|176.36|178.3|176.5|178.51|176.71|178.16|176.36|329
1633921200000|2021-10-11 03:00:00|178.29|176.49|178.35|176.55|178.41|176.61|177.99|176.19|506
1633921500000|2021-10-11 03:05:00|178.36|176.56|178.03|176.23|178.55|176.75|177.93|176.13|381
1633921800000|2021-10-11 03:10:00|178.02|176.22|177.9|176.1|178.09|176.29|177.85|176.05|285
1633922100000|2021-10-11 03:15:00|177.89|176.09|177.81|176.01|178.15|176.35|177.75|175.95|372
1633922400000|2021-10-11 03:20:00|177.8|176|178.42|176.62|178.56|176.76|177.8|176|390
1633922700000|2021-10-11 03:25:00|178.41|176.61|178.8|177|178.81|177.01|178.17|176.37|507
1633923000000|2021-10-11 03:30:00|178.78|176.98|179.17|177.37|179.25|177.45|178.77|176.97|511
1633923300000|2021-10-11 03:35:00|179.16|177.36|179.29|177.49|179.51|177.71|179.12|177.32|644
1633923600000|2021-10-11 03:40:00|179.31|177.51|179.41|177.61|179.68|177.88|179.25|177.45|637
1633923900000|2021-10-11 03:45:00|179.43|177.63|180.31|178.51|180.35|178.55|179.4|177.6|595
1633924200000|2021-10-11 03:50:00|180.29|178.49|180.56|178.76|181.17|179.37|180.14|178.34|263
1633924500000|2021-10-11 03:55:00|180.57|178.77|181.31|179.51|181.43|179.63|180.57|178.77|635
1633924800000|2021-10-11 04:00:00|181.29|179.49|180.95|179.15|181.44|179.64|180.87|179.07|595
1633925100000|2021-10-11 04:05:00|180.96|179.16|181.31|179.51|181.45|179.65|180.94|179.14|439
1633925400000|2021-10-11 04:10:00|181.3|179.5|182.17|180.37|182.3|180.5|181.27|179.47|598
1633925700000|2021-10-11 04:15:00|182.16|180.36|182.34|180.54|182.55|180.75|182.12|180.32|375
1633926000000|2021-10-11 04:20:00|182.35|180.55|182.19|180.39|182.44|180.64|181.81|180.01|493
1633926300000|2021-10-11 04:25:00|182.2|180.4|183.09|181.29|183.13|181.33|182.19|180.39|381
1633926600000|2021-10-11 04:30:00|183.07|181.27|182.46|180.66|183.15|181.35|182.46|180.66|483
1633926900000|2021-10-11 04:35:00|182.47|180.67|182.59|180.79|182.65|180.85|182.32|180.52|384
1633927200000|2021-10-11 04:40:00|182.6|180.8|182.22|180.42|182.75|180.95|182.21|180.41|369
1633927500000|2021-10-11 04:45:00|182.21|180.41|181.97|180.17|182.31|180.51|181.6|179.8|470
1633927800000|2021-10-11 04:50:00|181.98|180.18|182.48|180.68|182.82|181.02|181.97|180.17|426
1633928100000|2021-10-11 04:55:00|182.5|180.7|182.17|180.37|182.78|180.98|182.08|180.28|440
1633928400000|2021-10-11 05:00:00|182.18|180.38|182.49|180.69|182.68|180.88|182.18|180.38|454
1633928700000|2021-10-11 05:05:00|182.48|180.68|182.3|180.5|182.61|180.81|182.29|180.49|279
1633929000000|2021-10-11 05:10:00|182.29|180.49|182.1|180.3|182.31|180.51|182.07|180.27|209
1633929300000|2021-10-11 05:15:00|182.11|180.31|181.78|179.98|182.12|180.32|181.74|179.94|256
1633929600000|2021-10-11 05:20:00|181.76|179.96|181.88|180.08|182.12|180.32|181.76|179.96|343
1633929900000|2021-10-11 05:25:00|181.89|180.09|181.95|180.15|182|180.2|181.85|180.05|218
1633930200000|2021-10-11 05:30:00|181.96|180.16|181.87|180.07|182.1|180.3|181.84|180.04|191
1633930500000|2021-10-11 05:35:00|181.88|180.08|181.19|179.39|182|180.2|181.18|179.38|320
1633930800000|2021-10-11 05:40:00|181.18|179.38|181.79|179.99|181.83|180.03|181.17|179.37|388
1633931100000|2021-10-11 05:45:00|181.8|180|181.39|179.59|181.8|180|181.38|179.58|295
1633931400000|2021-10-11 05:50:00|181.4|179.6|181.82|180.02|181.84|180.04|181.29|179.49|385
1633931700000|2021-10-11 05:55:00|181.81|180.01|181.81|180.01|181.92|180.12|181.69|179.89|317
1633932000000|2021-10-11 06:00:00|181.79|179.99|182.08|180.28|182.3|180.5|181.78|179.98|327
1633932300000|2021-10-11 06:05:00|182.07|180.27|181.71|179.91|182.11|180.31|181.69|179.89|241
1633932600000|2021-10-11 06:10:00|181.7|179.9|181.46|179.66|181.82|180.02|181.46|179.66|491
1633932900000|2021-10-11 06:15:00|181.48|179.68|181.73|179.93|181.85|180.05|181.45|179.65|412
1633933200000|2021-10-11 06:20:00|181.72|179.92|181.66|179.86|181.85|180.05|181.58|179.78|376
1633933500000|2021-10-11 06:25:00|181.68|179.88|181.42|179.62|181.68|179.88|181.4|179.6|64
1633933800000|2021-10-11 06:30:00|181.41|179.61|181.49|179.69|181.63|179.83|181.18|179.38|434
1633934100000|2021-10-11 06:35:00|181.5|179.7|181.93|180.13|182.67|180.87|181.46|179.66|475
1633934400000|2021-10-11 06:40:00|181.92|180.12|182.52|180.72|182.75|180.95|181.91|180.11|455
1633934700000|2021-10-11 06:45:00|182.5|180.7|182.28|180.48|182.55|180.75|182.26|180.46|328
1633935000000|2021-10-11 06:50:00|182.27|180.47|182|180.2|182.28|180.48|181.87|180.07|307
1633935300000|2021-10-11 06:55:00|181.99|180.19|181.91|180.11|182.06|180.26|181.89|180.09|310
1633935600000|2021-10-11 07:00:00|181.94|180.14|182.35|180.55|182.37|180.57|181.92|180.12|458
1633935900000|2021-10-11 07:05:00|182.33|180.53|182.38|180.58|182.61|180.81|182.06|180.26|408
1633936200000|2021-10-11 07:10:00|182.4|180.6|182.5|180.7|182.68|180.88|182.31|180.51|329
1633936500000|2021-10-11 07:15:00|182.51|180.71|182.74|180.94|183.03|181.23|182.51|180.71|562
1633936800000|2021-10-11 07:20:00|182.73|180.93|183|181.2|183.56|181.76|182.72|180.92|543
1633937100000|2021-10-11 07:25:00|183.01|181.21|183.67|181.87|184.11|182.31|182.9|181.1|569
1633937400000|2021-10-11 07:30:00|183.68|181.88|184.57|182.77|184.57|182.77|183.64|181.84|572
1633937700000|2021-10-11 07:35:00|184.6|182.8|184.73|182.93|184.92|183.12|184.38|182.58|645
1633938000000|2021-10-11 07:40:00|184.74|182.94|184.26|182.46|184.89|183.09|184.12|182.32|596
1633938300000|2021-10-11 07:45:00|184.25|182.45|184.31|182.51|184.58|182.78|184.18|182.38|518
1633938600000|2021-10-11 07:50:00|184.33|182.53|184.91|183.11|184.95|183.15|184.26|182.46|598
1633938900000|2021-10-11 07:55:00|184.9|183.1|185.52|183.72|185.71|183.91|184.9|183.1|557
1633939200000|2021-10-11 08:00:00|185.53|183.73|185.71|183.91|185.89|184.09|185.52|183.72|569
1633939500000|2021-10-11 08:05:00|185.72|183.92|185.59|183.79|185.91|184.11|185.18|183.38|603
1633939800000|2021-10-11 08:10:00|185.6|183.8|185.79|183.99|186.2|184.4|185.48|183.68|549
1633940100000|2021-10-11 08:15:00|185.8|184|185.04|183.24|186.09|184.29|184.58|182.78|596
1633940400000|2021-10-11 08:20:00|184.98|183.18|184.28|182.48|185.06|183.26|183.97|182.17|538
1633940700000|2021-10-11 08:25:00|184.27|182.47|184.09|182.29|184.46|182.66|183.69|181.89|472
1633941000000|2021-10-11 08:30:00|184.1|182.3|184.57|182.77|184.62|182.82|184.07|182.27|506
1633941300000|2021-10-11 08:35:00|184.58|182.78|184.53|182.73|184.6|182.8|184.2|182.4|416
1633941600000|2021-10-11 08:40:00|184.54|182.74|184.66|182.86|184.9|183.1|184.39|182.59|490
1633941900000|2021-10-11 08:45:00|184.65|182.85|184.06|182.26|184.71|182.91|184.06|182.26|410
1633942200000|2021-10-11 08:50:00|184.07|182.27|184.4|182.6|184.42|182.62|184.05|182.25|368
1633942500000|2021-10-11 08:55:00|184.39|182.59|184.57|182.77|184.74|182.94|184.19|182.39|354
1633942800000|2021-10-11 09:00:00|184.58|182.78|184.9|183.1|184.91|183.11|184.53|182.73|378
1633943100000|2021-10-11 09:05:00|184.89|183.09|184.77|182.97|185.21|183.41|184.71|182.91|397
1633943400000|2021-10-11 09:10:00|184.76|182.96|184.41|182.61|184.79|182.99|184.29|182.49|318
1633943700000|2021-10-11 09:15:00|184.4|182.6|184.21|182.41|184.59|182.79|184.15|182.35|410
1633944000000|2021-10-11 09:20:00|184.22|182.42|184.61|182.81|184.78|182.98|184.09|182.29|459
1633944300000|2021-10-11 09:25:00|184.6|182.8|184.72|182.92|184.81|183.01|184.45|182.65|320
1633944600000|2021-10-11 09:30:00|184.73|182.93|183.98|182.18|184.73|182.93|183.95|182.15|330
1633944900000|2021-10-11 09:35:00|184|182.2|184.86|183.06|185.11|183.31|183.99|182.19|515
1633945200000|2021-10-11 09:40:00|184.87|183.07|184.55|182.75|185.03|183.23|184.44|182.64|535
1633945500000|2021-10-11 09:45:00|184.54|182.74|184.51|182.71|184.82|183.02|184.39|182.59|450
1633945800000|2021-10-11 09:50:00|184.52|182.72|183.97|182.17|184.53|182.73|183.68|181.88|470
1633946100000|2021-10-11 09:55:00|183.99|182.19|184.18|182.38|184.33|182.53|183.99|182.19|429
1633946400000|2021-10-11 10:00:00|184.19|182.39|184.33|182.53|184.74|182.94|184.19|182.39|402
1633946700000|2021-10-11 10:05:00|184.32|182.52|184.51|182.71|184.9|183.1|184.01|182.21|423
1633947000000|2021-10-11 10:10:00|184.52|182.72|184.77|182.97|184.81|183.01|184.41|182.61|297
1633947300000|2021-10-11 10:15:00|184.76|182.96|185.15|183.35|185.55|183.75|184.76|182.96|459
1633947600000|2021-10-11 10:20:00|185.16|183.36|184.48|182.68|185.16|183.36|184.47|182.67|398
1633947900000|2021-10-11 10:25:00|184.47|182.67|184.77|182.97|184.79|182.99|184.39|182.59|377
1633948200000|2021-10-11 10:30:00|184.76|182.96|184.2|182.4|184.88|183.08|184.16|182.36|426
1633948500000|2021-10-11 10:35:00|184.19|182.39|184.18|182.38|184.42|182.62|183.88|182.08|318
1633948800000|2021-10-11 10:40:00|184.17|182.37|184.4|182.6|184.63|182.83|184.09|182.29|434
1633949100000|2021-10-11 10:45:00|184.39|182.59|184.39|182.59|184.65|182.85|184.32|182.52|435
1633949400000|2021-10-11 10:50:00|184.38|182.58|184.35|182.55|184.61|182.81|184.35|182.55|253
1633949700000|2021-10-11 10:55:00|184.36|182.56|182.68|180.88|184.36|182.56|182.38|180.58|564
1633950000000|2021-10-11 11:00:00|182.67|180.87|183.29|181.49|183.62|181.82|182.67|180.87|686
1633950300000|2021-10-11 11:05:00|183.28|181.48|181.37|179.57|183.29|181.49|180.87|179.07|704
1633950600000|2021-10-11 11:10:00|181.39|179.59|179.49|177.69|181.41|179.61|178.32|176.52|860
1633950900000|2021-10-11 11:15:00|179.47|177.67|180.18|178.38|180.33|178.53|179.42|177.62|668
1633951200000|2021-10-11 11:20:00|180.19|178.39|180|178.2|180.42|178.62|179.69|177.89|578
1633951500000|2021-10-11 11:25:00|180.01|178.21|180.1|178.3|180.64|178.84|180.01|178.21|474
1633951800000|2021-10-11 11:30:00|180.09|178.29|180.86|179.06|181.32|179.52|180.09|178.29|615
1633952100000|2021-10-11 11:35:00|180.87|179.07|181.43|179.63|181.48|179.68|180.86|179.06|439
1633952400000|2021-10-11 11:40:00|181.42|179.62|181.48|179.68|181.59|179.79|181.3|179.5|400
1633952700000|2021-10-11 11:45:00|181.49|179.69|180.9|179.1|181.51|179.71|180.88|179.08|352
1633953000000|2021-10-11 11:50:00|180.87|179.07|180.81|179.01|181.02|179.22|180.78|178.98|333
1633953300000|2021-10-11 11:55:00|180.82|179.02|180.43|178.63|180.89|179.09|180.33|178.53|470
1633953600000|2021-10-11 12:00:00|180.42|178.62|181.05|179.25|181.31|179.51|180.22|178.42|629
1633953900000|2021-10-11 12:05:00|181.04|179.24|180.74|178.94|181.15|179.35|180.66|178.86|594
1633954200000|2021-10-11 12:10:00|180.75|178.95|180.29|178.49|180.76|178.96|180.25|178.45|490
1633954500000|2021-10-11 12:15:00|180.28|178.48|179.97|178.17|180.45|178.65|179.63|177.83|558
1633954800000|2021-10-11 12:20:00|179.99|178.19|180.86|179.06|181.08|179.28|179.86|178.06|600
1633955100000|2021-10-11 12:25:00|180.87|179.07|180.37|178.57|180.91|179.11|179.9|178.1|515
1633955400000|2021-10-11 12:30:00|180.36|178.56|180.95|179.15|180.95|179.15|180.28|178.48|469
1633955700000|2021-10-11 12:35:00|180.92|179.12|180.84|179.04|181.03|179.23|180.59|178.79|541
1633956000000|2021-10-11 12:40:00|180.85|179.05|181.01|179.21|181.22|179.42|180.82|179.02|382
1633956300000|2021-10-11 12:45:00|181.03|179.23|180.75|178.95|181.11|179.31|180.6|178.8|324
1633956600000|2021-10-11 12:50:00|180.76|178.96|181.25|179.45|181.27|179.47|180.76|178.96|430
1633956900000|2021-10-11 12:55:00|181.23|179.43|181.02|179.22|181.4|179.6|180.78|178.98|545
1633957200000|2021-10-11 13:00:00|180.99|179.19|181.24|179.44|181.29|179.49|180.98|179.18|481
1633957500000|2021-10-11 13:05:00|181.25|179.45|181.29|179.49|181.53|179.73|181.08|179.28|329
1633957800000|2021-10-11 13:10:00|181.31|179.51|181.53|179.73|181.65|179.85|181.28|179.48|385
1633958100000|2021-10-11 13:15:00|181.54|179.74|181.51|179.71|181.58|179.78|181.15|179.35|399
1633958400000|2021-10-11 13:20:00|181.52|179.72|181.26|179.46|181.54|179.74|181.07|179.27|483
1633958700000|2021-10-11 13:25:00|181.25|179.45|181.19|179.39|181.4|179.6|181.03|179.23|352
1633959000000|2021-10-11 13:30:00|181.2|179.4|180.99|179.19|181.51|179.71|180.98|179.18|530
1633959300000|2021-10-11 13:35:00|181|179.2|181.89|180.09|181.93|180.13|180.58|178.78|623
1633959600000|2021-10-11 13:40:00|181.9|180.1|182.83|181.03|182.83|181.03|181.9|180.1|674
1633959900000|2021-10-11 13:45:00|182.85|181.05|183.05|181.25|183.21|181.41|182.58|180.78|563
1633960200000|2021-10-11 13:50:00|183.04|181.24|183.99|182.19|184.1|182.3|183.02|181.22|525
1633960500000|2021-10-11 13:55:00|184|182.2|184.27|182.47|184.39|182.59|183.84|182.04|622
1633960800000|2021-10-11 14:00:00|184.24|182.44|183.42|181.62|184.4|182.6|183.33|181.53|631
1633961100000|2021-10-11 14:05:00|183.41|181.61|182.81|181.01|183.66|181.86|182.77|180.97|576
1633961400000|2021-10-11 14:10:00|182.82|181.02|182.72|180.92|183.09|181.29|182.7|180.9|573
1633961700000|2021-10-11 14:15:00|182.73|180.93|182.48|180.68|183.31|181.51|182.22|180.42|516
1633962000000|2021-10-11 14:20:00|182.46|180.66|182.91|181.11|183.3|181.5|182.37|180.57|598
1633962300000|2021-10-11 14:25:00|182.9|181.1|182.75|180.95|182.9|181.1|182.29|180.49|439
1633962600000|2021-10-11 14:30:00|182.74|180.94|183.1|181.3|183.26|181.46|182.42|180.62|627
1633962900000|2021-10-11 14:35:00|183.13|181.33|183.48|181.68|183.65|181.85|183.03|181.23|593
1633963200000|2021-10-11 14:40:00|183.47|181.67|184.09|182.29|184.12|182.32|183.13|181.33|627
1633963500000|2021-10-11 14:45:00|184.1|182.3|184.04|182.24|184.13|182.33|183.65|181.85|679
1633963800000|2021-10-11 14:50:00|184.05|182.25|184.3|182.5|184.35|182.55|183.81|182.01|494
1633964100000|2021-10-11 14:55:00|184.31|182.51|184.07|182.27|184.47|182.67|183.83|182.03|642
1633964400000|2021-10-11 15:00:00|184.1|182.3|183.73|181.93|184.11|182.31|183.4|181.6|510
1633964700000|2021-10-11 15:05:00|183.74|181.94|183.35|181.55|183.82|182.02|183.15|181.35|505
1633965000000|2021-10-11 15:10:00|183.36|181.56|183.17|181.37|183.38|181.58|183.01|181.21|356
1633965300000|2021-10-11 15:15:00|183.16|181.36|182.62|180.82|183.16|181.36|182.57|180.77|428
1633965600000|2021-10-11 15:20:00|182.61|180.81|182.83|181.03|182.92|181.12|182.55|180.75|447
1633965900000|2021-10-11 15:25:00|182.82|181.02|183.08|181.28|183.09|181.29|182.54|180.74|458
1633966200000|2021-10-11 15:30:00|183.09|181.29|182.9|181.1|183.11|181.31|182.75|180.95|443
1633966500000|2021-10-11 15:35:00|182.88|181.08|182.78|180.98|183.48|181.68|182.57|180.77|527
1633966800000|2021-10-11 15:40:00|182.79|180.99|183.4|181.6|183.56|181.76|182.77|180.97|396
1633967100000|2021-10-11 15:45:00|183.39|181.59|183.14|181.34|183.4|181.6|183.02|181.22|325
1633967400000|2021-10-11 15:50:00|183.15|181.35|183.51|181.71|183.6|181.8|183.13|181.33|420
1633967700000|2021-10-11 15:55:00|183.48|181.68|183.4|181.6|183.88|182.08|183.2|181.4|477
1633968000000|2021-10-11 16:00:00|183.38|181.58|182.86|181.06|183.58|181.78|182.57|180.77|547
1633968300000|2021-10-11 16:05:00|182.85|181.05|183.28|181.48|183.33|181.53|182.36|180.56|563
1633968600000|2021-10-11 16:10:00|183.29|181.49|183.71|181.91|184.05|182.25|183.27|181.47|551
1633968900000|2021-10-11 16:15:00|183.7|181.9|182.78|180.98|184|182.2|182.76|180.96|558
1633969200000|2021-10-11 16:20:00|182.77|180.97|183.26|181.46|183.32|181.52|182.45|180.65|513
1633969500000|2021-10-11 16:25:00|183.33|181.53|183.43|181.63|183.6|181.8|182.95|181.15|459
1633969800000|2021-10-11 16:30:00|183.42|181.62|182.91|181.11|183.44|181.64|182.71|180.91|431
1633970100000|2021-10-11 16:35:00|182.88|181.08|182.49|180.69|183.1|181.3|182.39|180.59|507
1633970400000|2021-10-11 16:40:00|182.48|180.68|182.94|181.14|182.97|181.17|182.36|180.56|506
1633970700000|2021-10-11 16:45:00|182.95|181.15|182.47|180.67|183.05|181.25|182.47|180.67|392
1633971000000|2021-10-11 16:50:00|182.48|180.68|182.37|180.57|182.57|180.77|182.27|180.47|452
1633971300000|2021-10-11 16:55:00|182.36|180.56|182.38|180.58|182.7|180.9|182.27|180.47|346
1633971600000|2021-10-11 17:00:00|182.39|180.59|181.77|179.97|182.45|180.65|181.57|179.77|579
1633971900000|2021-10-11 17:05:00|181.78|179.98|182.05|180.25|182.06|180.26|181.76|179.96|470
1633972200000|2021-10-11 17:10:00|182.06|180.26|182.65|180.85|182.68|180.88|182.05|180.25|433
1633972500000|2021-10-11 17:15:00|182.67|180.87|182.69|180.89|183|181.2|182.6|180.8|438
1633972800000|2021-10-11 17:20:00|182.72|180.92|182.51|180.71|182.86|181.06|182.29|180.49|372
1633973100000|2021-10-11 17:25:00|182.52|180.72|182.2|180.4|182.68|180.88|182.06|180.26|360
1633973400000|2021-10-11 17:30:00|182.22|180.42|182.15|180.35|182.22|180.42|182.02|180.22|331
1633973700000|2021-10-11 17:35:00|182.14|180.34|181.85|180.05|182.25|180.45|181.77|179.97|358
1633974000000|2021-10-11 17:40:00|181.86|180.06|181.96|180.16|182.17|180.37|181.83|180.03|291
1633974300000|2021-10-11 17:45:00|181.93|180.13|181.28|179.48|181.96|180.16|181.24|179.44|321
1633974600000|2021-10-11 17:50:00|181.27|179.47|181.15|179.35|181.39|179.59|180.66|178.86|518
1633974900000|2021-10-11 17:55:00|181.17|179.37|181.09|179.29|181.35|179.55|181.04|179.24|334
1633975200000|2021-10-11 18:00:00|181.1|179.3|181.33|179.53|181.34|179.54|180.74|178.94|465
1633975500000|2021-10-11 18:05:00|181.32|179.52|180.46|178.66|181.35|179.55|180.43|178.63|439
1633975800000|2021-10-11 18:10:00|180.47|178.67|180.45|178.65|180.52|178.72|179.88|178.08|471
1633976100000|2021-10-11 18:15:00|180.46|178.66|180.59|178.79|181.01|179.21|180.46|178.66|442
1633976400000|2021-10-11 18:20:00|180.58|178.78|180.47|178.67|180.69|178.89|180.13|178.33|483
1633976700000|2021-10-11 18:25:00|180.48|178.68|180.73|178.93|180.77|178.97|180.13|178.33|452
1633977000000|2021-10-11 18:30:00|180.72|178.92|180.28|178.48|180.81|179.01|180.18|178.38|411
1633977300000|2021-10-11 18:35:00|180.27|178.47|179.92|178.12|180.3|178.5|179.89|178.09|374
1633977600000|2021-10-11 18:40:00|179.95|178.15|180.25|178.45|180.52|178.72|179.49|177.69|516
1633977900000|2021-10-11 18:45:00|180.24|178.44|180.05|178.25|180.53|178.73|180.04|178.24|323
1633978200000|2021-10-11 18:50:00|180.06|178.26|180.4|178.6|180.5|178.7|180.06|178.26|360
1633978500000|2021-10-11 18:55:00|180.41|178.61|180.04|178.24|180.54|178.74|180.04|178.24|288
1633978800000|2021-10-11 19:00:00|180.05|178.25|180.66|178.86|180.67|178.87|180.04|178.24|413
1633979100000|2021-10-11 19:05:00|180.67|178.87|180.39|178.59|180.86|179.06|180.08|178.28|412
1633979400000|2021-10-11 19:10:00|180.4|178.6|180.36|178.56|180.49|178.69|180.19|178.39|259
1633979700000|2021-10-11 19:15:00|180.37|178.57|180.09|178.29|180.66|178.86|180.09|178.29|389
1633980000000|2021-10-11 19:20:00|180.07|178.27|180.09|178.29|180.37|178.57|179.98|178.18|277
1633980300000|2021-10-11 19:25:00|180.08|178.28|179.88|178.08|180.19|178.39|179.87|178.07|307
1633980600000|2021-10-11 19:30:00|179.89|178.09|179.92|178.12|180.1|178.3|179.78|177.98|300
1633980900000|2021-10-11 19:35:00|179.91|178.11|179.86|178.06|179.91|178.11|179.38|177.58|440
1633981200000|2021-10-11 19:40:00|179.8|178|179.49|177.69|179.99|178.19|179.39|177.59|426
1633981500000|2021-10-11 19:45:00|179.5|177.7|179.06|177.26|179.75|177.95|178.94|177.14|594
1633981800000|2021-10-11 19:50:00|179.07|177.27|178.64|176.84|179.26|177.46|178.59|176.79|537
1633982100000|2021-10-11 19:55:00|178.65|176.85|178.47|176.67|179|177.2|178.43|176.63|478
1633982400000|2021-10-11 20:00:00|178.48|176.68|177.75|175.95|178.5|176.7|177.52|175.72|704
1633982700000|2021-10-11 20:05:00|177.74|175.94|177.76|175.96|178.56|176.76|177.69|175.89|608
1633983000000|2021-10-11 20:10:00|177.78|175.98|176.86|175.06|178.05|176.25|176.18|174.38|848
1633983300000|2021-10-11 20:15:00|176.82|175.02|177.5|175.7|177.87|176.07|176.59|174.79|675
1633983600000|2021-10-11 20:20:00|177.48|175.68|177.5|175.7|177.51|175.71|176.97|175.17|676
1633983900000|2021-10-11 20:25:00|177.51|175.71|178.01|176.21|178.05|176.25|177.18|175.38|576
1633984200000|2021-10-11 20:30:00|177.99|176.19|177.7|175.9|178.1|176.3|177.57|175.77|495
1633984500000|2021-10-11 20:35:00|177.71|175.91|177.05|175.25|177.74|175.94|176.97|175.17|495
1633984800000|2021-10-11 20:40:00|177.08|175.28|177.37|175.57|177.44|175.64|176.98|175.18|475
1633985100000|2021-10-11 20:45:00|177.34|175.54|176.93|175.13|177.46|175.66|176.93|175.13|404
1633985400000|2021-10-11 20:50:00|176.94|175.14|176.87|175.07|177.28|175.48|176.82|175.02|371
1633985700000|2021-10-11 20:55:00|176.88|175.08|176.49|174.69|176.99|175.19|176.47|174.67|433
1633986000000|2021-10-11 21:00:00|176.5|174.7|176.29|174.49|177.14|175.34|176.2|174.4|472
1633986300000|2021-10-11 21:05:00|176.22|174.42|176.57|174.77|176.58|174.78|175.98|174.18|552
1633986600000|2021-10-11 21:10:00|176.56|174.76|176.1|174.3|176.74|174.94|176.07|174.27|460
1633986900000|2021-10-11 21:15:00|176.09|174.29|176.28|174.48|176.28|174.48|175.85|174.05|411
1633987200000|2021-10-11 21:20:00|176.32|174.52|176.7|174.9|176.71|174.91|176.26|174.46|339
1633987500000|2021-10-11 21:25:00|176.71|174.91|176.77|174.97|176.8|175|176.65|174.85|320
1633987800000|2021-10-11 21:30:00|176.79|174.99|177.41|175.61|177.46|175.66|176.71|174.91|326
1633988100000|2021-10-11 21:35:00|177.42|175.62|177.44|175.64|177.47|175.67|177.4|175.6|310
1633988400000|2021-10-11 21:40:00|177.45|175.65|177.74|175.94|177.78|175.98|177.44|175.64|219
1633988700000|2021-10-11 21:45:00|177.75|175.95|177.57|175.77|177.84|176.04|177.45|175.65|408
1633989000000|2021-10-11 21:50:00|177.56|175.76|177.74|175.94|177.86|176.06|177.55|175.75|387
1633989300000|2021-10-11 21:55:00|177.76|175.96|177.58|175.78|177.76|175.96|177.31|175.51|451
1633989600000|2021-10-11 22:00:00|177.61|175.81|177.38|175.58|177.8|176|176.96|175.16|570
1633989900000|2021-10-11 22:05:00|177.32|175.52|178.38|176.58|178.43|176.63|177.28|175.48|542
1633990200000|2021-10-11 22:10:00|178.37|176.57|179.57|177.77|179.88|178.08|178.29|176.49|650
1633990500000|2021-10-11 22:15:00|179.58|177.78|178.92|177.12|179.68|177.88|178.88|177.08|631
1633990800000|2021-10-11 22:20:00|178.91|177.11|178.95|177.15|178.99|177.19|178.78|176.98|402
1633991100000|2021-10-11 22:25:00|178.94|177.14|179.45|177.65|179.52|177.72|178.93|177.13|460
1633991400000|2021-10-11 22:30:00|179.46|177.66|179.38|177.58|179.61|177.81|179.25|177.45|454
1633991700000|2021-10-11 22:35:00|179.36|177.56|179.94|178.14|179.95|178.15|179.24|177.44|359
1633992000000|2021-10-11 22:40:00|179.93|178.13|180|178.2|180.46|178.66|179.67|177.87|480
1633992300000|2021-10-11 22:45:00|179.95|178.15|180.1|178.3|180.28|178.48|179.88|178.08|344
1633992600000|2021-10-11 22:50:00|180.11|178.31|179.34|177.54|180.18|178.38|179.27|177.47|390
1633992900000|2021-10-11 22:55:00|179.33|177.53|179.26|177.46|179.43|177.63|179.18|177.38|254
1633993200000|2021-10-11 23:00:00|179.28|177.48|179.31|177.51|179.31|177.51|178.71|176.91|463
1633993500000|2021-10-11 23:05:00|179.29|177.49|178.97|177.17|179.45|177.65|178.74|176.94|461
1633993800000|2021-10-11 23:10:00|178.98|177.18|178.98|177.18|179.06|177.26|178.56|176.76|324
1633994100000|2021-10-11 23:15:00|178.95|177.15|178.86|177.06|179.05|177.25|178.48|176.68|389
1633994400000|2021-10-11 23:20:00|178.87|177.07|178.49|176.69|178.92|177.12|178.17|176.37|358
1633994700000|2021-10-11 23:25:00|178.48|176.68|178.97|177.17|179.03|177.23|178.2|176.4|307
1633995000000|2021-10-11 23:30:00|178.98|177.18|178.57|176.77|178.98|177.18|178.34|176.54|403
1633995300000|2021-10-11 23:35:00|178.58|176.78|178.56|176.76|178.8|177|178.38|176.58|422
1633995600000|2021-10-11 23:40:00|178.57|176.77|178.92|177.12|178.93|177.13|178.48|176.68|341
1633995900000|2021-10-11 23:45:00|178.91|177.11|179.56|177.76|179.6|177.8|178.76|176.96|435
1633996200000|2021-10-11 23:50:00|179.57|177.77|180.17|178.37|180.2|178.4|179.55|177.75|475
1633996500000|2021-10-11 23:55:00|180.19|178.39|180.07|178.27|180.27|178.47|179.88|178.08|415
1633996800000|2021-10-12 00:00:00|180.09|178.29|179.47|177.67|180.09|178.29|179.16|177.36|620
1633997100000|2021-10-12 00:05:00|179.46|177.66|178.48|176.68|179.5|177.7|178.38|176.58|640
1633997400000|2021-10-12 00:10:00|178.47|176.67|177.79|175.99|178.51|176.71|177.52|175.72|582
1633997700000|2021-10-12 00:15:00|177.8|176|177.73|175.93|177.92|176.12|177.39|175.59|552
1633998000000|2021-10-12 00:20:00|177.74|175.94|177.78|175.98|177.81|176.01|177.3|175.5|518
1633998300000|2021-10-12 00:25:00|177.77|175.97|177.69|175.89|177.9|176.1|177.5|175.7|385
1633998600000|2021-10-12 00:30:00|177.68|175.88|176.81|175.01|177.69|175.89|176.47|174.67|594
1633998900000|2021-10-12 00:35:00|176.82|175.02|177.48|175.68|177.58|175.78|176.53|174.73|542
1633999200000|2021-10-12 00:40:00|177.47|175.67|176.28|174.48|177.47|175.67|176.03|174.23|522
1633999500000|2021-10-12 00:45:00|176.29|174.49|176.5|174.7|177.18|175.38|176.14|174.34|488
1633999800000|2021-10-12 00:50:00|176.48|174.68|176.46|174.66|176.5|174.7|175.98|174.18|371
1634000100000|2021-10-12 00:55:00|176.47|174.67|176.66|174.86|176.86|175.06|176.26|174.46|464
1634000400000|2021-10-12 01:00:00|176.67|174.87|176.27|174.47|176.97|175.17|176.27|174.47|345
1634000700000|2021-10-12 01:05:00|176.28|174.48|176.23|174.43|176.33|174.53|175.94|174.14|387
1634001000000|2021-10-12 01:10:00|176.24|174.44|176.23|174.43|176.29|174.49|175.94|174.14|416
1634001300000|2021-10-12 01:15:00|176.22|174.42|176.85|175.05|176.86|175.06|176.15|174.35|136
1634001600000|2021-10-12 01:20:00|176.8|175|176.97|175.17|177.13|175.33|176.58|174.78|353
1634001900000|2021-10-12 01:25:00|176.96|175.16|177.03|175.23|177.17|175.37|176.95|175.15|300
1634002200000|2021-10-12 01:30:00|177.04|175.24|177.5|175.7|177.69|175.89|177.03|175.23|446
1634002500000|2021-10-12 01:35:00|177.49|175.69|177.68|175.88|177.71|175.91|177.46|175.66|285
1634002800000|2021-10-12 01:40:00|177.69|175.89|177.81|176.01|177.84|176.04|177.66|175.86|272
1634003100000|2021-10-12 01:45:00|177.82|176.02|177.59|175.79|177.99|176.19|177.36|175.56|318
1634003400000|2021-10-12 01:50:00|177.58|175.78|177.95|176.15|177.96|176.16|177.48|175.68|358
1634003700000|2021-10-12 01:55:00|177.96|176.16|177.57|175.77|178.04|176.24|177.48|175.68|400
1634004000000|2021-10-12 02:00:00|177.56|175.76|177.09|175.29|178|176.2|177.08|175.28|382
1634004300000|2021-10-12 02:05:00|177.1|175.3|176.62|174.82|177.2|175.4|176.3|174.5|426
1634004600000|2021-10-12 02:10:00|176.63|174.83|176.9|175.1|177.13|175.33|176.56|174.76|393
1634004900000|2021-10-12 02:15:00|176.91|175.11|176.57|174.77|176.91|175.11|176.37|174.57|396
1634005200000|2021-10-12 02:20:00|176.58|174.78|175.92|174.12|176.59|174.79|175.91|174.11|362
1634005500000|2021-10-12 02:25:00|175.93|174.13|175.88|174.08|176.36|174.56|175.59|173.79|605
1634005800000|2021-10-12 02:30:00|175.87|174.07|176.07|174.27|176.18|174.38|175.71|173.91|378
1634006100000|2021-10-12 02:35:00|176.08|174.28|176.09|174.29|176.37|174.57|176.04|174.24|371
1634006400000|2021-10-12 02:40:00|176.1|174.3|175.78|173.98|176.51|174.71|175.75|173.95|355
1634006700000|2021-10-12 02:45:00|175.79|173.99|175.24|173.44|175.79|173.99|175.07|173.27|555
1634007000000|2021-10-12 02:50:00|175.23|173.43|174.79|172.99|175.35|173.55|174.51|172.71|546
1634007300000|2021-10-12 02:55:00|174.78|172.98|174.89|173.09|175.15|173.35|174.36|172.56|592
1634007600000|2021-10-12 03:00:00|174.9|173.1|174.64|172.84|175|173.2|174.34|172.54|461
1634007900000|2021-10-12 03:05:00|174.62|172.82|173.75|171.95|174.78|172.98|173.63|171.83|685
1634008200000|2021-10-12 03:10:00|173.77|171.97|173.36|171.56|173.9|172.1|173.09|171.29|670
1634008500000|2021-10-12 03:15:00|173.41|171.61|173.99|172.19|174.25|172.45|173.38|171.58|543
1634008800000|2021-10-12 03:20:00|174|172.2|174.17|172.37|174.18|172.38|173.59|171.79|416
1634009100000|2021-10-12 03:25:00|174.18|172.38|174.13|172.33|174.57|172.77|174.1|172.3|415
1634009400000|2021-10-12 03:30:00|174.12|172.32|174.36|172.56|174.36|172.56|173.8|172|422
1634009700000|2021-10-12 03:35:00|174.37|172.57|174.92|173.12|174.94|173.14|174.37|172.57|407
1634010000000|2021-10-12 03:40:00|174.91|173.11|174.83|173.03|175.05|173.25|174.8|173|367
1634010300000|2021-10-12 03:45:00|174.85|173.05|174.8|173|174.85|173.05|174.46|172.66|358
1634010600000|2021-10-12 03:50:00|174.81|173.01|174.81|173.01|175.01|173.21|174.78|172.98|256
1634010900000|2021-10-12 03:55:00|174.8|173|174.76|172.96|174.8|173|174.18|172.38|400
1634011200000|2021-10-12 04:00:00|174.77|172.97|174.31|172.51|174.78|172.98|173.81|172.01|495
1634011500000|2021-10-12 04:05:00|174.32|172.52|174.8|173|174.82|173.02|174.27|172.47|528
1634011800000|2021-10-12 04:10:00|174.79|172.99|175.04|173.24|175.07|173.27|174.76|172.96|240
1634012100000|2021-10-12 04:15:00|175.05|173.25|175.07|173.27|175.38|173.58|174.69|172.89|409
1634012400000|2021-10-12 04:20:00|175.08|173.28|175.08|173.28|175.11|173.31|174.89|173.09|218
1634012700000|2021-10-12 04:25:00|175.07|173.27|174.62|172.82|175.09|173.29|174.62|172.82|327
1634013000000|2021-10-12 04:30:00|174.64|172.84|174.97|173.17|174.97|173.17|174.61|172.81|288
1634013300000|2021-10-12 04:35:00|174.96|173.16|175.18|173.38|175.18|173.38|174.96|173.16|208
1634013600000|2021-10-12 04:40:00|175.17|173.37|175.5|173.7|175.61|173.81|175.17|173.37|264
1634013900000|2021-10-12 04:45:00|175.49|173.69|175.29|173.49|175.52|173.72|175.21|173.41|272
1634014200000|2021-10-12 04:50:00|175.28|173.48|175.49|173.69|175.67|173.87|175.27|173.47|271
1634014500000|2021-10-12 04:55:00|175.5|173.7|175.54|173.74|175.72|173.92|175.46|173.66|341
1634014800000|2021-10-12 05:00:00|175.52|173.72|175.17|173.37|175.77|173.97|174.98|173.18|393
1634015100000|2021-10-12 05:05:00|175.19|173.39|174.68|172.88|175.19|173.39|174.67|172.87|283
1634015400000|2021-10-12 05:10:00|174.67|172.87|174.41|172.61|174.73|172.93|174.17|172.37|383
1634015700000|2021-10-12 05:15:00|174.39|172.59|173.97|172.17|174.57|172.77|173.85|172.05|371
1634016000000|2021-10-12 05:20:00|173.96|172.16|174.1|172.3|174.26|172.46|173.95|172.15|276
1634016300000|2021-10-12 05:25:00|174.07|172.27|173.62|171.82|174.07|172.27|173.28|171.48|166
1634016600000|2021-10-12 05:30:00|173.61|171.81|172.45|170.65|173.62|171.82|172.21|170.41|462
1634016900000|2021-10-12 05:35:00|172.46|170.66|172.82|171.02|172.89|171.09|172.15|170.35|577
1634017200000|2021-10-12 05:40:00|172.81|171.01|173.38|171.58|173.51|171.71|172.66|170.86|479
1634017500000|2021-10-12 05:45:00|173.37|171.57|174.48|172.68|174.51|172.71|173.36|171.56|421
1634017800000|2021-10-12 05:50:00|174.46|172.66|176.07|174.27|176.18|174.38|174.18|172.38|807
1634018100000|2021-10-12 05:55:00|176.09|174.29|175.95|174.15|176.29|174.49|175.56|173.76|723
1634018400000|2021-10-12 06:00:00|175.97|174.17|176.13|174.33|176.26|174.46|175.28|173.48|647
1634018700000|2021-10-12 06:05:00|176.11|174.31|176.49|174.69|176.58|174.78|176.01|174.21|503
1634019000000|2021-10-12 06:10:00|176.5|174.7|176.08|174.28|176.52|174.72|175.95|174.15|398
1634019300000|2021-10-12 06:15:00|176.09|174.29|176.18|174.38|176.21|174.41|175.79|173.99|394
1634019600000|2021-10-12 06:20:00|176.19|174.39|175.95|174.15|176.19|174.39|175.86|174.06|358
1634019900000|2021-10-12 06:25:00|175.93|174.13|175.92|174.12|176.14|174.34|175.81|174.01|332
1634020200000|2021-10-12 06:30:00|175.91|174.11|175.33|173.53|175.93|174.13|175.32|173.52|422
1634020500000|2021-10-12 06:35:00|175.34|173.54|175.19|173.39|175.56|173.76|174.88|173.08|383
1634020800000|2021-10-12 06:40:00|175.2|173.4|174.8|173|175.26|173.46|174.79|172.99|373
1634021100000|2021-10-12 06:45:00|174.81|173.01|173.93|172.13|174.84|173.04|173.57|171.77|548
1634021400000|2021-10-12 06:50:00|173.92|172.12|173.88|172.08|174.23|172.43|173.7|171.9|522
1634021700000|2021-10-12 06:55:00|173.9|172.1|173.76|171.96|174.42|172.62|173.7|171.9|507
1634022000000|2021-10-12 07:00:00|173.74|171.94|173.65|171.85|174.26|172.46|173.64|171.84|506
1634022300000|2021-10-12 07:05:00|173.68|171.88|174.16|172.36|174.38|172.58|173.34|171.54|556
1634022600000|2021-10-12 07:10:00|174.17|172.37|174.68|172.88|174.74|172.94|174.09|172.29|462
1634022900000|2021-10-12 07:15:00|174.67|172.87|174.94|173.14|175.06|173.26|174.29|172.49|473
1634023200000|2021-10-12 07:20:00|174.95|173.15|174.31|172.51|174.95|173.15|174.23|172.43|431
1634023500000|2021-10-12 07:25:00|174.32|172.52|174.78|172.98|174.79|172.99|174.3|172.5|367
1634023800000|2021-10-12 07:30:00|174.79|172.99|174.91|173.11|174.99|173.19|174.76|172.96|183
1634024100000|2021-10-12 07:35:00|174.94|173.14|174.75|172.95|174.96|173.16|174.52|172.72|285
1634024400000|2021-10-12 07:40:00|174.74|172.94|174.4|172.6|174.74|172.94|173.99|172.19|425
1634024700000|2021-10-12 07:45:00|174.39|172.59|174.99|173.19|175.02|173.22|173.99|172.19|428
1634025000000|2021-10-12 07:50:00|175|173.2|174.24|172.44|175.07|173.27|174.23|172.43|397
1634025300000|2021-10-12 07:55:00|174.23|172.43|174.72|172.92|174.93|173.13|174.21|172.41|402
1634025600000|2021-10-12 08:00:00|174.73|172.93|174.34|172.54|175.03|173.23|174.3|172.5|425
1634025900000|2021-10-12 08:05:00|174.33|172.53|174.9|173.1|175|173.2|174.2|172.4|368
1634026200000|2021-10-12 08:10:00|174.93|173.13|175.93|174.13|176.05|174.25|174.92|173.12|554
1634026500000|2021-10-12 08:15:00|175.92|174.12|176.32|174.52|176.38|174.58|175.89|174.09|413
1634026800000|2021-10-12 08:20:00|176.31|174.51|176.54|174.74|176.77|174.97|176.25|174.45|531
1634027100000|2021-10-12 08:25:00|176.55|174.75|176.05|174.25|176.64|174.84|175.83|174.03|446
1634027400000|2021-10-12 08:30:00|176.04|174.24|175.79|173.99|176.35|174.55|175.72|173.92|426
1634027700000|2021-10-12 08:35:00|175.81|174.01|175.74|173.94|175.84|174.04|175.46|173.66|469
1634028000000|2021-10-12 08:40:00|175.75|173.95|175.43|173.63|175.77|173.97|175.39|173.59|364
1634028300000|2021-10-12 08:45:00|175.4|173.6|175.73|173.93|175.97|174.17|175.29|173.49|412
1634028600000|2021-10-12 08:50:00|175.7|173.9|175.58|173.78|175.7|173.9|175.31|173.51|376
1634028900000|2021-10-12 08:55:00|175.59|173.79|175.22|173.42|175.66|173.86|175.08|173.28|378
1634029200000|2021-10-12 09:00:00|175.23|173.43|175.2|173.4|175.34|173.54|175.2|173.4|227
1634029500000|2021-10-12 09:05:00|175.21|173.41|174.08|172.28|175.24|173.44|173.97|172.17|496
1634029800000|2021-10-12 09:10:00|174.07|172.27|173.97|172.17|174.18|172.38|173.68|171.88|495
1634030100000|2021-10-12 09:15:00|173.98|172.18|173.33|171.53|174.01|172.21|173.18|171.38|455
1634030400000|2021-10-12 09:20:00|173.32|171.52|172.94|171.14|173.36|171.56|172.76|170.96|504
1634030700000|2021-10-12 09:25:00|172.95|171.15|172.97|171.17|173.18|171.38|172.87|171.07|455
1634031000000|2021-10-12 09:30:00|172.98|171.18|173.09|171.29|173.11|171.31|172.35|170.55|610
1634031300000|2021-10-12 09:35:00|173.08|171.28|172.6|170.8|173.3|171.5|172.58|170.78|582
1634031600000|2021-10-12 09:40:00|172.61|170.81|172.12|170.32|172.78|170.98|172.09|170.29|412
1634031900000|2021-10-12 09:45:00|172.11|170.31|171.7|169.9|172.7|170.9|171.53|169.73|480
1634032200000|2021-10-12 09:50:00|171.71|169.91|171.39|169.59|171.86|170.06|171.28|169.48|571
1634032500000|2021-10-12 09:55:00|171.4|169.6|168.91|167.11|171.55|169.75|167.38|165.58|898
1634032800000|2021-10-12 10:00:00|168.93|167.13|169.32|167.52|169.62|167.82|167.68|165.88|835
1634033100000|2021-10-12 10:05:00|169.33|167.53|168.64|166.84|169.62|167.82|168.38|166.58|655
1634033400000|2021-10-12 10:10:00|168.63|166.83|168.89|167.09|169.53|167.73|168.52|166.72|651
1634033700000|2021-10-12 10:15:00|168.9|167.1|168.88|167.08|169.66|167.86|168.47|166.67|637
1634034000000|2021-10-12 10:20:00|168.91|167.11|169.8|168|169.95|168.15|168.71|166.91|593
1634034300000|2021-10-12 10:25:00|169.87|168.07|170.01|168.21|170.03|168.23|169.48|167.68|421
1634034600000|2021-10-12 10:30:00|170.07|168.27|170.8|169|171.01|169.21|170.02|168.22|644
1634034900000|2021-10-12 10:35:00|170.79|168.99|170.58|168.78|170.8|169|170.33|168.53|466
1634035200000|2021-10-12 10:40:00|170.59|168.79|170.38|168.58|170.8|169|170.34|168.54|283
1634035500000|2021-10-12 10:45:00|170.37|168.57|169.86|168.06|170.38|168.58|169.86|168.06|407
1634035800000|2021-10-12 10:50:00|169.87|168.07|170.78|168.98|170.82|169.02|169.86|168.06|417
1634036100000|2021-10-12 10:55:00|170.79|168.99|170.81|169.01|171.13|169.33|170.71|168.91|343
1634036400000|2021-10-12 11:00:00|170.79|168.99|170.27|168.47|171.03|169.23|170.26|168.46|472
1634036700000|2021-10-12 11:05:00|170.28|168.48|171.07|169.27|171.08|169.28|170.26|168.46|340
1634037000000|2021-10-12 11:10:00|171.06|169.26|170.68|168.88|171.12|169.32|170.66|168.86|396
1634037300000|2021-10-12 11:15:00|170.69|168.89|169.81|168.01|170.69|168.89|169.53|167.73|453
1634037600000|2021-10-12 11:20:00|169.8|168|170.09|168.29|170.16|168.36|169.66|167.86|372
1634037900000|2021-10-12 11:25:00|170.1|168.3|170.48|168.68|170.91|169.11|170.08|168.28|345
1634038200000|2021-10-12 11:30:00|170.49|168.69|171.17|169.37|171.17|169.37|170.46|168.66|357
1634038500000|2021-10-12 11:35:00|171.18|169.38|171.01|169.21|171.2|169.4|170.89|169.09|358
1634038800000|2021-10-12 11:40:00|170.99|169.19|170.96|169.16|171.21|169.41|170.86|169.06|301
1634039100000|2021-10-12 11:45:00|170.97|169.17|171.07|169.27|171.85|170.05|170.92|169.12|410
1634039400000|2021-10-12 11:50:00|171.06|169.26|171.55|169.75|171.84|170.04|170.99|169.19|476
1634039700000|2021-10-12 11:55:00|171.56|169.76|171.51|169.71|171.71|169.91|171.3|169.5|378
1634040000000|2021-10-12 12:00:00|171.52|169.72|170.91|169.11|171.88|170.08|170.86|169.06|499
1634040300000|2021-10-12 12:05:00|170.9|169.1|170.8|169|170.9|169.1|170.3|168.5|512
1634040600000|2021-10-12 12:10:00|170.79|168.99|170.29|168.49|170.87|169.07|170.16|168.36|379
1634040900000|2021-10-12 12:15:00|170.28|168.48|171.02|169.22|171.04|169.24|170.25|168.45|339
1634041200000|2021-10-12 12:20:00|171.01|169.21|170.07|168.27|171.05|169.25|169.98|168.18|472
1634041500000|2021-10-12 12:25:00|170.08|168.28|169.49|167.69|170.08|168.28|169.23|167.43|620
1634041800000|2021-10-12 12:30:00|169.5|167.7|170.29|168.49|170.29|168.49|169.47|167.67|509
1634042100000|2021-10-12 12:35:00|170.28|168.48|169.49|167.69|170.43|168.63|169.35|167.55|489
1634042400000|2021-10-12 12:40:00|169.5|167.7|169|167.2|169.53|167.73|168.73|166.93|693
1634042700000|2021-10-12 12:45:00|169.01|167.21|168.95|167.15|169.43|167.63|168.47|166.67|662
1634043000000|2021-10-12 12:50:00|168.97|167.17|168.58|166.78|168.98|167.18|168.45|166.65|520
1634043300000|2021-10-12 12:55:00|168.57|166.77|169.27|167.47|169.52|167.72|168.37|166.57|469
1634043600000|2021-10-12 13:00:00|169.28|167.48|170.85|169.05|170.88|169.08|169.26|167.46|668
1634043900000|2021-10-12 13:05:00|170.86|169.06|171.37|169.57|171.37|169.57|170.51|168.71|627
1634044200000|2021-10-12 13:10:00|171.38|169.58|171.16|169.36|171.45|169.65|171.06|169.26|583
1634044500000|2021-10-12 13:15:00|171.17|169.37|171.25|169.45|171.58|169.78|170.83|169.03|586
1634044800000|2021-10-12 13:20:00|171.24|169.44|171.8|170|172.03|170.23|170.94|169.14|539
1634045100000|2021-10-12 13:25:00|171.81|170.01|172.77|170.97|172.77|170.97|171.6|169.8|584
1634045400000|2021-10-12 13:30:00|172.75|170.95|173.27|171.47|173.45|171.65|171.96|170.16|760
1634045700000|2021-10-12 13:35:00|173.28|171.48|173.91|172.11|174.08|172.28|173.08|171.28|811
1634046000000|2021-10-12 13:40:00|173.9|172.1|173.5|171.7|174.06|172.26|173.34|171.54|649
1634046300000|2021-10-12 13:45:00|173.51|171.71|172.49|170.69|173.54|171.74|171.79|169.99|838
1634046600000|2021-10-12 13:50:00|172.48|170.68|173.01|171.21|173.61|171.81|172.46|170.66|761
1634046900000|2021-10-12 13:55:00|173|171.2|173.14|171.34|173.43|171.63|173|171.2|621
1634047200000|2021-10-12 14:00:00|173.12|171.32|173.84|172.04|174.15|172.35|172.62|170.82|730
1634047500000|2021-10-12 14:05:00|173.83|172.03|173.71|171.91|174.16|172.36|173.46|171.66|705
1634047800000|2021-10-12 14:10:00|173.7|171.9|173.83|172.03|174.09|172.29|173.31|171.51|610
1634048100000|2021-10-12 14:15:00|173.82|172.02|173.84|172.04|174.35|172.55|173.39|171.59|703
1634048400000|2021-10-12 14:20:00|173.87|172.07|173.98|172.18|174.11|172.31|173.77|171.97|563
1634048700000|2021-10-12 14:25:00|173.99|172.19|173.91|172.11|173.99|172.19|173.32|171.52|581
1634049000000|2021-10-12 14:30:00|173.9|172.1|173.21|171.41|174.05|172.25|173.14|171.34|538
1634049300000|2021-10-12 14:35:00|173.22|171.42|173.39|171.59|173.48|171.68|173.01|171.21|570
1634049600000|2021-10-12 14:40:00|173.41|171.61|172.65|170.85|173.58|171.78|172.65|170.85|532
1634049900000|2021-10-12 14:45:00|172.64|170.84|172.59|170.79|172.94|171.14|171.87|170.07|615
1634050200000|2021-10-12 14:50:00|172.6|170.8|172.11|170.31|173.03|171.23|171.85|170.05|596
1634050500000|2021-10-12 14:55:00|172.1|170.3|171.16|169.36|172.19|170.39|170.24|168.44|701
1634050800000|2021-10-12 15:00:00|171.18|169.38|170.13|168.33|171.78|169.98|169.56|167.76|804
1634051100000|2021-10-12 15:05:00|170.12|168.32|170.75|168.95|170.8|169|169.89|168.09|729
1634051400000|2021-10-12 15:10:00|170.76|168.96|170.63|168.83|171.22|169.42|170.57|168.77|582
1634051700000|2021-10-12 15:15:00|170.65|168.85|171.22|169.42|171.88|170.08|170.61|168.81|709
1634052000000|2021-10-12 15:20:00|171.23|169.43|171.6|169.8|171.86|170.06|171.21|169.41|540
1634052300000|2021-10-12 15:25:00|171.59|169.79|171.17|169.37|172.06|170.26|170.85|169.05|591
1634052600000|2021-10-12 15:30:00|171.18|169.38|172.28|170.48|172.39|170.59|171.16|169.36|604
1634052900000|2021-10-12 15:35:00|172.29|170.49|172.38|170.58|172.58|170.78|172.08|170.28|472
1634053200000|2021-10-12 15:40:00|172.37|170.57|172.74|170.94|173.08|171.28|172.36|170.56|503
1634053500000|2021-10-12 15:45:00|172.72|170.92|172|170.2|172.8|171|171.87|170.07|623
1634053800000|2021-10-12 15:50:00|172.01|170.21|172.33|170.53|172.46|170.66|171.87|170.07|435
1634054100000|2021-10-12 15:55:00|172.32|170.52|172.68|170.88|172.85|171.05|172.22|170.42|502
1634054400000|2021-10-12 16:00:00|172.69|170.89|173.06|171.26|173.07|171.27|172.38|170.58|610
1634054700000|2021-10-12 16:05:00|173.1|171.3|171.99|170.19|173.49|171.69|171.82|170.02|662
1634055000000|2021-10-12 16:10:00|172|170.2|171.72|169.92|172.45|170.65|171.71|169.91|605
1634055300000|2021-10-12 16:15:00|171.73|169.93|172.85|171.05|172.88|171.08|171.68|169.88|537
1634055600000|2021-10-12 16:20:00|172.86|171.06|173.01|171.21|173.57|171.77|172.83|171.03|543
1634055900000|2021-10-12 16:25:00|173.02|171.22|172.54|170.74|173.09|171.29|172.37|170.57|520
1634056200000|2021-10-12 16:30:00|172.56|170.76|172.62|170.82|173.03|171.23|172.41|170.61|590
1634056500000|2021-10-12 16:35:00|172.61|170.81|172.26|170.46|172.95|171.15|171.75|169.95|578
1634056800000|2021-10-12 16:40:00|172.25|170.45|172.24|170.44|172.54|170.74|171.88|170.08|489
1634057100000|2021-10-12 16:45:00|172.23|170.43|172.81|171.01|172.82|171.02|171.94|170.14|495
1634057400000|2021-10-12 16:50:00|172.82|171.02|172.92|171.12|173.05|171.25|172.51|170.71|477
1634057700000|2021-10-12 16:55:00|172.91|171.11|173.11|171.31|173.58|171.78|172.62|170.82|462
1634058000000|2021-10-12 17:00:00|173.08|171.28|173.03|171.23|173.32|171.52|172.61|170.81|559
1634058300000|2021-10-12 17:05:00|173.04|171.24|172.12|170.32|173.13|171.33|171.94|170.14|473
1634058600000|2021-10-12 17:10:00|172.13|170.33|172.16|170.36|172.72|170.92|172.12|170.32|484
1634058900000|2021-10-12 17:15:00|172.14|170.34|172.73|170.93|172.8|171|172.1|170.3|555
1634059200000|2021-10-12 17:20:00|172.74|170.94|172.5|170.7|173.05|171.25|172.42|170.62|550
1634059500000|2021-10-12 17:25:00|172.48|170.68|171.97|170.17|172.54|170.74|171.95|170.15|360
1634059800000|2021-10-12 17:30:00|172|170.2|172.44|170.64|172.54|170.74|171.91|170.11|591
1634060100000|2021-10-12 17:35:00|172.43|170.63|172.12|170.32|172.45|170.65|171.87|170.07|496
1634060400000|2021-10-12 17:40:00|172.1|170.3|172.13|170.33|172.55|170.75|171.98|170.18|353
1634060700000|2021-10-12 17:45:00|172.14|170.34|171.93|170.13|172.35|170.55|171.9|170.1|214
1634061000000|2021-10-12 17:50:00|171.92|170.12|171.46|169.66|172.03|170.23|171.46|169.66|494
1634061300000|2021-10-12 17:55:00|171.47|169.67|171.4|169.6|171.57|169.77|171.25|169.45|501
1634061600000|2021-10-12 18:00:00|171.41|169.61|172.04|170.24|172.14|170.34|171.41|169.61|473
1634061900000|2021-10-12 18:05:00|172.05|170.25|172.44|170.64|172.44|170.64|171.72|169.92|471
1634062200000|2021-10-12 18:10:00|172.45|170.65|172.72|170.92|172.72|170.92|172.29|170.49|442
1634062500000|2021-10-12 18:15:00|172.71|170.91|172.31|170.51|172.72|170.92|172.3|170.5|314
1634062800000|2021-10-12 18:20:00|172.3|170.5|172.52|170.72|172.53|170.73|172.3|170.5|293
1634063100000|2021-10-12 18:25:00|172.55|170.75|172.32|170.52|172.55|170.75|172.16|170.36|402
1634063400000|2021-10-12 18:30:00|172.34|170.54|172.23|170.43|172.44|170.64|172.22|170.42|281
1634063700000|2021-10-12 18:35:00|172.25|170.45|172.3|170.5|172.74|170.94|171.99|170.19|356
1634064000000|2021-10-12 18:40:00|172.31|170.51|172.44|170.64|172.44|170.64|172.04|170.24|356
1634064300000|2021-10-12 18:45:00|172.36|170.56|172.67|170.87|172.72|170.92|172.36|170.56|391
1634064600000|2021-10-12 18:50:00|172.68|170.88|172.59|170.79|172.99|171.19|172.3|170.5|454
1634064900000|2021-10-12 18:55:00|172.6|170.8|172.75|170.95|173|171.2|172.42|170.62|394
1634065200000|2021-10-12 19:00:00|172.74|170.94|173.08|171.28|173.12|171.32|172.59|170.79|453
1634065500000|2021-10-12 19:05:00|173.09|171.29|173.14|171.34|173.16|171.36|173.06|171.26|224
1634065800000|2021-10-12 19:10:00|173.13|171.33|172.74|170.94|173.14|171.34|172.51|170.71|236
1634066100000|2021-10-12 19:15:00|172.73|170.93|172.96|171.16|173.18|171.38|172.61|170.81|283
1634066400000|2021-10-12 19:20:00|172.95|171.15|172.68|170.88|173.14|171.34|172.67|170.87|279
1634066700000|2021-10-12 19:25:00|172.69|170.89|172.6|170.8|172.73|170.93|172.52|170.72|317
1634067000000|2021-10-12 19:30:00|172.59|170.79|173.58|171.78|173.65|171.85|172.59|170.79|390
1634067300000|2021-10-12 19:35:00|173.59|171.79|173.84|172.04|173.87|172.07|173.55|171.75|286
1634067600000|2021-10-12 19:40:00|173.87|172.07|173.38|171.58|174.03|172.23|173.27|171.47|425
1634067900000|2021-10-12 19:45:00|173.37|171.57|172.8|171|173.55|171.75|172.74|170.94|204
1634068200000|2021-10-12 19:50:00|172.75|170.95|172.07|170.27|172.77|170.97|172.05|170.25|309
1634068500000|2021-10-12 19:55:00|172.09|170.29|171.7|169.9|172.14|170.34|171.48|169.68|636
1634068800000|2021-10-12 20:00:00|171.71|169.91|172.64|170.84|172.75|170.95|171.6|169.8|623
1634069100000|2021-10-12 20:05:00|172.63|170.83|171.51|169.71|172.65|170.85|169.9|168.1|795
1634069400000|2021-10-12 20:10:00|171.5|169.7|171.44|169.64|171.74|169.94|171.03|169.23|681
1634069700000|2021-10-12 20:15:00|171.46|169.66|171.5|169.7|171.6|169.8|170.7|168.9|718
1634070000000|2021-10-12 20:20:00|171.49|169.69|171.55|169.75|171.7|169.9|171.33|169.53|450
1634070300000|2021-10-12 20:25:00|171.53|169.73|171.92|170.12|172.02|170.22|171.39|169.59|438
1634070600000|2021-10-12 20:30:00|171.91|170.11|172.1|170.3|172.15|170.35|171.83|170.03|362
1634070900000|2021-10-12 20:35:00|172.11|170.31|172.68|170.88|172.68|170.88|172.01|170.21|294
1634071200000|2021-10-12 20:40:00|172.67|170.87|173.22|171.42|173.36|171.56|172.65|170.85|390
1634071500000|2021-10-12 20:45:00|173.23|171.43|172.74|170.94|173.25|171.45|172.72|170.92|364
1634071800000|2021-10-12 20:50:00|172.75|170.95|172.71|170.91|172.85|171.05|172.61|170.81|245
1634072100000|2021-10-12 20:55:00|172.72|170.92|173.18|171.38|173.22|171.42|172.7|170.9|281
1634072400000|2021-10-12 21:00:00|173.19|171.39|172.36|170.56|173.41|171.61|172.35|170.55|251
1634072700000|2021-10-12 21:05:00|172.35|170.55|172.71|170.91|172.93|171.13|172.35|170.55|268
1634073000000|2021-10-12 21:10:00|172.72|170.92|173.13|171.33|173.13|171.33|172.52|170.72|295
1634073300000|2021-10-12 21:15:00|173.12|171.32|172.96|171.16|173.22|171.42|172.82|171.02|274
1634073600000|2021-10-12 21:20:00|172.94|171.14|172.93|171.13|172.95|171.15|172.72|170.92|311
1634073900000|2021-10-12 21:25:00|172.94|171.14|172.93|171.13|173.04|171.24|172.88|171.08|272
1634074200000|2021-10-12 21:30:00|172.94|171.14|172.92|171.12|173.02|171.22|172.81|171.01|172
1634074500000|2021-10-12 21:35:00|172.94|171.14|172.84|171.04|172.94|171.14|172.8|171|120
1634074800000|2021-10-12 21:40:00|172.83|171.03|172.99|171.19|173.02|171.22|172.81|171.01|145
1634075100000|2021-10-12 21:45:00|173|171.2|173.22|171.42|173.41|171.61|172.73|170.93|312
1634075400000|2021-10-12 21:50:00|173.23|171.43|172.74|170.94|173.23|171.43|172.6|170.8|293
1634075700000|2021-10-12 21:55:00|172.73|170.93|172.88|171.08|172.93|171.13|172.51|170.71|297
1634076000000|2021-10-12 22:00:00|172.89|171.09|173.07|171.27|173.23|171.43|172.89|171.09|342
1634076300000|2021-10-12 22:05:00|173.06|171.26|172.54|170.74|173.11|171.31|172.43|170.63|398
1634076600000|2021-10-12 22:10:00|172.55|170.75|172.72|170.92|172.84|171.04|172.45|170.65|329
1634076900000|2021-10-12 22:15:00|172.73|170.93|173.17|171.37|173.2|171.4|172.7|170.9|267
1634077200000|2021-10-12 22:20:00|173.18|171.38|173.34|171.54|173.36|171.56|173.15|171.35|209
1634077500000|2021-10-12 22:25:00|173.36|171.56|173.33|171.53|173.63|171.83|173.31|171.51|217
1634077800000|2021-10-12 22:30:00|173.34|171.54|173.82|172.02|173.99|172.19|173.22|171.42|402
1634078100000|2021-10-12 22:35:00|173.81|172.01|173.23|171.43|173.84|172.04|173.21|171.41|241
1634078400000|2021-10-12 22:40:00|173.24|171.44|173.45|171.65|173.56|171.76|173.05|171.25|310
1634078700000|2021-10-12 22:45:00|173.44|171.64|173.56|171.76|173.68|171.88|173.33|171.53|268
1634079000000|2021-10-12 22:50:00|173.55|171.75|173.83|172.03|173.91|172.11|173.53|171.73|273
1634079300000|2021-10-12 22:55:00|173.82|172.02|173.47|171.67|173.84|172.04|173.46|171.66|278
1634079600000|2021-10-12 23:00:00|173.46|171.66|173.36|171.56|173.47|171.67|172.93|171.13|410
1634079900000|2021-10-12 23:05:00|173.35|171.55|173.63|171.83|173.64|171.84|173.25|171.45|193
1634080200000|2021-10-12 23:10:00|173.62|171.82|173.97|172.17|174.11|172.31|173.51|171.71|268
1634080500000|2021-10-12 23:15:00|173.96|172.16|173.24|171.44|173.99|172.19|173.22|171.42|300
1634080800000|2021-10-12 23:20:00|173.25|171.45|173.13|171.33|173.43|171.63|173.04|171.24|299
1634081100000|2021-10-12 23:25:00|173.12|171.32|173.18|171.38|173.3|171.5|172.9|171.1|297
1634081400000|2021-10-12 23:30:00|173.19|171.39|173.2|171.4|173.23|171.43|173.06|171.26|244
1634081700000|2021-10-12 23:35:00|173.19|171.39|173.02|171.22|173.22|171.42|172.93|171.13|284
1634082000000|2021-10-12 23:40:00|173.03|171.23|172.92|171.12|173.06|171.26|172.75|170.95|224
1634082300000|2021-10-12 23:45:00|172.91|171.11|173.18|171.38|173.19|171.39|172.91|171.11|214
1634082600000|2021-10-12 23:50:00|173.17|171.37|172.9|171.1|173.34|171.54|172.8|171|388
1634082900000|2021-10-12 23:55:00|172.91|171.11|173.53|171.73|173.77|171.97|172.91|171.11|297
1634083200000|2021-10-13 00:00:00|173.52|171.72|172.55|170.75|173.71|171.91|172.43|170.63|563
1634083500000|2021-10-13 00:05:00|172.56|170.76|174.22|172.42|174.23|172.43|172.46|170.66|476
1634083800000|2021-10-13 00:10:00|174.23|172.43|174.22|172.42|174.74|172.94|173.96|172.16|394
1634084100000|2021-10-13 00:15:00|174.23|172.43|173.75|171.95|174.35|172.55|173.54|171.74|356
1634084400000|2021-10-13 00:20:00|173.76|171.96|174.66|172.86|174.76|172.96|173.76|171.96|352
1634084700000|2021-10-13 00:25:00|174.65|172.85|174.75|172.95|174.96|173.16|174.45|172.65|348
1634085000000|2021-10-13 00:30:00|174.74|172.94|175.34|173.54|175.41|173.61|174.74|172.94|363
1634085300000|2021-10-13 00:35:00|175.33|173.53|175.45|173.65|175.7|173.9|175.23|173.43|413
1634085600000|2021-10-13 00:40:00|175.44|173.64|175.35|173.55|175.53|173.73|175.16|173.36|341
1634085900000|2021-10-13 00:45:00|175.34|173.54|174.95|173.15|175.37|173.57|174.93|173.13|302
1634086200000|2021-10-13 00:50:00|174.94|173.14|175.04|173.24|175.23|173.43|174.83|173.03|374
1634086500000|2021-10-13 00:55:00|175.03|173.23|175.38|173.58|175.38|173.58|174.94|173.14|269
1634086800000|2021-10-13 01:00:00|175.35|173.55|174.98|173.18|175.56|173.76|174.77|172.97|395
1634087100000|2021-10-13 01:05:00|175|173.2|175.04|173.24|175.45|173.65|174.86|173.06|435
1634087400000|2021-10-13 01:10:00|175.05|173.25|175.09|173.29|175.22|173.42|174.91|173.11|349
1634087700000|2021-10-13 01:15:00|175.12|173.32|175.25|173.45|175.28|173.48|175.06|173.26|256
1634088000000|2021-10-13 01:20:00|175.26|173.46|175.07|173.27|175.4|173.6|175|173.2|114
1634088300000|2021-10-13 01:25:00|175.08|173.28|175.11|173.31|175.33|173.53|174.97|173.17|260
1634088600000|2021-10-13 01:30:00|175.1|173.3|175.19|173.39|175.23|173.43|174.98|173.18|271
1634088900000|2021-10-13 01:35:00|175.18|173.38|175.26|173.46|175.37|173.57|175.08|173.28|251
1634089200000|2021-10-13 01:40:00|175.27|173.47|174.94|173.14|175.35|173.55|174.93|173.13|297
1634089500000|2021-10-13 01:45:00|174.95|173.15|174.75|172.95|175.15|173.35|174.71|172.91|299
1634089800000|2021-10-13 01:50:00|174.76|172.96|174.46|172.66|174.78|172.98|174.45|172.65|310
1634090100000|2021-10-13 01:55:00|174.45|172.65|174.46|172.66|174.49|172.69|174.26|172.46|282
1634090400000|2021-10-13 02:00:00|174.45|172.65|174.46|172.66|175.07|173.27|174.23|172.43|462
1634090700000|2021-10-13 02:05:00|174.47|172.67|174.36|172.56|174.74|172.94|174.35|172.55|314
1634091000000|2021-10-13 02:10:00|174.37|172.57|174.76|172.96|174.78|172.98|174.34|172.54|272
1634091300000|2021-10-13 02:15:00|174.75|172.95|174.68|172.88|175.03|173.23|174.65|172.85|333
1634091600000|2021-10-13 02:20:00|174.67|172.87|174.33|172.53|174.67|172.87|174.26|172.46|247
1634091900000|2021-10-13 02:25:00|174.34|172.54|174.16|172.36|174.38|172.58|174.16|172.36|175
1634092200000|2021-10-13 02:30:00|174.15|172.35|174.33|172.53|174.39|172.59|174.14|172.34|253
1634092500000|2021-10-13 02:35:00|174.34|172.54|174.6|172.8|174.62|172.82|174.33|172.53|315
1634092800000|2021-10-13 02:40:00|174.59|172.79|174.44|172.64|174.65|172.85|174.32|172.52|315
1634093100000|2021-10-13 02:45:00|174.43|172.63|174.86|173.06|174.89|173.09|174.42|172.62|213
1634093400000|2021-10-13 02:50:00|174.85|173.05|175.27|173.47|175.32|173.52|174.72|172.92|425
1634093700000|2021-10-13 02:55:00|175.31|173.51|175.46|173.66|175.48|173.68|175.13|173.33|389
1634094000000|2021-10-13 03:00:00|175.47|173.67|174.91|173.11|175.64|173.84|174.89|173.09|365
1634094300000|2021-10-13 03:05:00|174.95|173.15|174.56|172.76|174.97|173.17|174.56|172.76|310
1634094600000|2021-10-13 03:10:00|174.55|172.75|174.66|172.86|174.74|172.94|174.44|172.64|309
1634094900000|2021-10-13 03:15:00|174.65|172.85|174.63|172.83|174.77|172.97|174.62|172.82|226
1634095200000|2021-10-13 03:20:00|174.62|172.82|174.26|172.46|174.66|172.86|174.14|172.34|289
1634095500000|2021-10-13 03:25:00|174.25|172.45|174.43|172.63|174.68|172.88|174.22|172.42|352
1634095800000|2021-10-13 03:30:00|174.44|172.64|174.24|172.44|174.58|172.78|174.14|172.34|300
1634096100000|2021-10-13 03:35:00|174.25|172.45|174.39|172.59|174.55|172.75|174.21|172.41|250
1634096400000|2021-10-13 03:40:00|174.4|172.6|174.73|172.93|174.75|172.95|174.39|172.59|228
1634096700000|2021-10-13 03:45:00|174.74|172.94|175.06|173.26|175.11|173.31|174.72|172.92|244
1634097000000|2021-10-13 03:50:00|175.05|173.25|175.23|173.43|175.26|173.46|174.94|173.14|163
1634097300000|2021-10-13 03:55:00|175.22|173.42|175.05|173.25|175.28|173.48|174.85|173.05|241
1634097600000|2021-10-13 04:00:00|175.04|173.24|174.58|172.78|175.16|173.36|174.55|172.75|370
1634097900000|2021-10-13 04:05:00|174.57|172.77|174.54|172.74|174.59|172.79|174.39|172.59|273
1634098200000|2021-10-13 04:10:00|174.55|172.75|175.22|173.42|175.23|173.43|174.55|172.75|338
1634098500000|2021-10-13 04:15:00|175.25|173.45|175.31|173.51|175.31|173.51|175.03|173.23|220
1634098800000|2021-10-13 04:20:00|175.3|173.5|174.96|173.16|175.4|173.6|174.95|173.15|231
1634099100000|2021-10-13 04:25:00|174.97|173.17|174.52|172.72|175|173.2|174.52|172.72|257
1634099400000|2021-10-13 04:30:00|174.51|172.71|174.26|172.46|174.51|172.71|174.08|172.28|339
1634099700000|2021-10-13 04:35:00|174.25|172.45|174.42|172.62|174.55|172.75|174.24|172.44|254
1634100000000|2021-10-13 04:40:00|174.4|172.6|174.68|172.88|174.95|173.15|174.31|172.51|266
1634100300000|2021-10-13 04:45:00|174.69|172.89|174.95|173.15|174.98|173.18|174.48|172.68|327
1634100600000|2021-10-13 04:50:00|174.92|173.12|175.09|173.29|175.1|173.3|174.86|173.06|194
1634100900000|2021-10-13 04:55:00|175.1|173.3|174.73|172.93|175.18|173.38|174.4|172.6|308
1634101200000|2021-10-13 05:00:00|174.72|172.92|174.64|172.84|174.75|172.95|174.54|172.74|293
1634101500000|2021-10-13 05:05:00|174.65|172.85|175.07|173.27|175.13|173.33|174.64|172.84|254
1634101800000|2021-10-13 05:10:00|175.06|173.26|174.97|173.17|175.07|173.27|174.74|172.94|249
1634102100000|2021-10-13 05:15:00|174.99|173.19|175.26|173.46|175.35|173.55|174.81|173.01|338
1634102400000|2021-10-13 05:20:00|175.27|173.47|175.15|173.35|175.57|173.77|174.85|173.05|340
1634102700000|2021-10-13 05:25:00|175.16|173.36|174.63|172.83|175.26|173.46|174.6|172.8|294
1634103000000|2021-10-13 05:30:00|174.62|172.82|172.78|170.98|174.66|172.86|172.77|170.97|676
1634103300000|2021-10-13 05:35:00|172.79|170.99|171.35|169.55|173.04|171.24|171.03|169.23|831
1634103600000|2021-10-13 05:40:00|171.34|169.54|171.36|169.56|172.25|170.45|171.12|169.32|792
1634103900000|2021-10-13 05:45:00|171.3|169.5|171.85|170.05|172.21|170.41|171.28|169.48|711
1634104200000|2021-10-13 05:50:00|171.84|170.04|171.36|169.56|172.14|170.34|170.7|168.9|715
1634104500000|2021-10-13 05:55:00|171.38|169.58|170.06|168.26|171.59|169.79|169.97|168.17|713
1634104800000|2021-10-13 06:00:00|170.05|168.25|171.06|169.26|171.3|169.5|169.62|167.82|796
1634105100000|2021-10-13 06:05:00|171.05|169.25|170.39|168.59|171.3|169.5|170.37|168.57|663
1634105400000|2021-10-13 06:10:00|170.4|168.6|170.39|168.59|170.6|168.8|170.04|168.24|626
1634105700000|2021-10-13 06:15:00|170.38|168.58|170.47|168.67|170.65|168.85|170.09|168.29|535
1634106000000|2021-10-13 06:20:00|170.48|168.68|170.78|168.98|171.15|169.35|170.46|168.66|581
1634106300000|2021-10-13 06:25:00|170.79|168.99|170.88|169.08|170.98|169.18|170.43|168.63|460
1634106600000|2021-10-13 06:30:00|170.87|169.07|170.84|169.04|170.88|169.08|170.56|168.76|388
1634106900000|2021-10-13 06:35:00|170.83|169.03|171.02|169.22|171.21|169.41|170.82|169.02|327
1634107200000|2021-10-13 06:40:00|171.03|169.23|170.63|168.83|171.27|169.47|170.61|168.81|325
1634107500000|2021-10-13 06:45:00|170.62|168.82|170.36|168.56|170.96|169.16|170.34|168.54|442
1634107800000|2021-10-13 06:50:00|170.35|168.55|170.48|168.68|170.52|168.72|170.21|168.41|377
1634108100000|2021-10-13 06:55:00|170.5|168.7|171.01|169.21|171.23|169.43|170.47|168.67|329
1634108400000|2021-10-13 07:00:00|170.99|169.19|171.17|169.37|171.25|169.45|170.96|169.16|82
1634108700000|2021-10-13 07:05:00|171.18|169.38|171.14|169.34|171.27|169.47|170.97|169.17|362
1634109000000|2021-10-13 07:10:00|171.13|169.33|170.87|169.07|171.23|169.43|170.86|169.06|365
1634109300000|2021-10-13 07:15:00|170.88|169.08|170.99|169.19|171.02|169.22|170.57|168.77|364
1634109600000|2021-10-13 07:20:00|171|169.2|170.06|168.26|171.12|169.32|170.01|168.21|507
1634109900000|2021-10-13 07:25:00|170.09|168.29|170.15|168.35|170.59|168.79|170.09|168.29|370
1634110200000|2021-10-13 07:30:00|170.11|168.31|169.42|167.62|170.13|168.33|169.03|167.23|601
1634110500000|2021-10-13 07:35:00|169.43|167.63|169.17|167.37|169.66|167.86|169.07|167.27|537
1634110800000|2021-10-13 07:40:00|169.19|167.39|169.26|167.46|169.78|167.98|168.89|167.09|511
1634111100000|2021-10-13 07:45:00|169.25|167.45|169.48|167.68|169.75|167.95|169.14|167.34|420
1634111400000|2021-10-13 07:50:00|169.49|167.69|169.08|167.28|169.69|167.89|169.04|167.24|363
1634111700000|2021-10-13 07:55:00|169.07|167.27|168.86|167.06|169.37|167.57|168.71|166.91|486
1634112000000|2021-10-13 08:00:00|168.85|167.05|169.27|167.47|169.87|168.07|168.68|166.88|777
1634112300000|2021-10-13 08:05:00|169.28|167.48|170.15|168.35|170.18|168.38|169.08|167.28|578
1634112600000|2021-10-13 08:10:00|170.14|168.34|169.84|168.04|170.42|168.62|169.57|167.77|513
1634112900000|2021-10-13 08:15:00|169.85|168.05|170.44|168.64|170.48|168.68|169.75|167.95|570
1634113200000|2021-10-13 08:20:00|170.45|168.65|170.51|168.71|170.55|168.75|169.94|168.14|470
1634113500000|2021-10-13 08:25:00|170.5|168.7|170.46|168.66|170.62|168.82|170.06|168.26|486
1634113800000|2021-10-13 08:30:00|170.44|168.64|170.67|168.87|170.74|168.94|170.37|168.57|378
1634114100000|2021-10-13 08:35:00|170.68|168.88|170.15|168.35|170.73|168.93|170.15|168.35|335
1634114400000|2021-10-13 08:40:00|170.16|168.36|169.99|168.19|170.21|168.41|169.79|167.99|396
1634114700000|2021-10-13 08:45:00|170|168.2|170.07|168.27|170.36|168.56|169.85|168.05|273
1634115000000|2021-10-13 08:50:00|170.06|168.26|169.46|167.66|170.06|168.26|169.35|167.55|355
1634115300000|2021-10-13 08:55:00|169.45|167.65|169.24|167.44|169.52|167.72|169.06|167.26|494
1634115600000|2021-10-13 09:00:00|169.22|167.42|169.25|167.45|169.84|168.04|169.05|167.25|525
1634115900000|2021-10-13 09:05:00|169.23|167.43|168.91|167.11|169.26|167.46|168.6|166.8|614
1634116200000|2021-10-13 09:10:00|168.92|167.12|169.16|167.36|169.53|167.73|168.9|167.1|446
1634116500000|2021-10-13 09:15:00|169.13|167.33|169.66|167.86|169.78|167.98|168.94|167.14|513
1634116800000|2021-10-13 09:20:00|169.65|167.85|170.11|168.31|170.11|168.31|169.5|167.7|405
1634117100000|2021-10-13 09:25:00|170.12|168.32|169.94|168.14|170.14|168.34|169.85|168.05|374
1634117400000|2021-10-13 09:30:00|169.95|168.15|170.15|168.35|170.25|168.45|169.53|167.73|372
1634117700000|2021-10-13 09:35:00|170.14|168.34|170.12|168.32|170.23|168.43|170.01|168.21|266
1634118000000|2021-10-13 09:40:00|170.11|168.31|169.58|167.78|170.12|168.32|169.58|167.78|255
1634118300000|2021-10-13 09:45:00|169.59|167.79|170.22|168.42|170.23|168.43|169.58|167.78|329
1634118600000|2021-10-13 09:50:00|170.21|168.41|169.78|167.98|170.36|168.56|169.62|167.82|334
1634118900000|2021-10-13 09:55:00|169.79|167.99|170.08|168.28|170.26|168.46|169.78|167.98|429
1634119200000|2021-10-13 10:00:00|170.07|168.27|170.35|168.55|170.36|168.56|169.85|168.05|279
1634119500000|2021-10-13 10:05:00|170.34|168.54|170.57|168.77|170.73|168.93|170.22|168.42|310
1634119800000|2021-10-13 10:10:00|170.56|168.76|170.18|168.38|170.65|168.85|170.15|168.35|247
1634120100000|2021-10-13 10:15:00|170.17|168.37|170.73|168.93|170.78|168.98|170.17|168.37|234
1634120400000|2021-10-13 10:20:00|170.74|168.94|170.95|169.15|170.96|169.16|170.61|168.81|220
1634120700000|2021-10-13 10:25:00|170.96|169.16|171.07|169.27|171.24|169.44|170.92|169.12|306
1634121000000|2021-10-13 10:30:00|171.08|169.28|171.15|169.35|171.16|169.36|170.82|169.02|181
1634121300000|2021-10-13 10:35:00|171.14|169.34|170.91|169.11|171.15|169.35|170.87|169.07|241
1634121600000|2021-10-13 10:40:00|170.9|169.1|170.68|168.88|171.16|169.36|170.44|168.64|312
1634121900000|2021-10-13 10:45:00|170.66|168.86|170.37|168.57|170.87|169.07|170.34|168.54|353
1634122200000|2021-10-13 10:50:00|170.36|168.56|169.96|168.16|170.46|168.66|169.93|168.13|406
1634122500000|2021-10-13 10:55:00|169.97|168.17|170.37|168.57|170.39|168.59|169.61|167.81|417
1634122800000|2021-10-13 11:00:00|170.36|168.56|169.92|168.12|170.64|168.84|169.86|168.06|353
1634123100000|2021-10-13 11:05:00|169.93|168.13|170.46|168.66|170.66|168.86|169.8|168|345
1634123400000|2021-10-13 11:10:00|170.45|168.65|170.25|168.45|170.47|168.67|170|168.2|295
1634123700000|2021-10-13 11:15:00|170.28|168.48|170.11|168.31|170.55|168.75|169.95|168.15|325
1634124000000|2021-10-13 11:20:00|170.14|168.34|169.95|168.15|170.31|168.51|169.82|168.02|364
1634124300000|2021-10-13 11:25:00|169.94|168.14|170.43|168.63|170.43|168.63|169.8|168|242
1634124600000|2021-10-13 11:30:00|170.42|168.62|170.39|168.59|170.71|168.91|170.35|168.55|309
1634124900000|2021-10-13 11:35:00|170.42|168.62|171.03|169.23|171.13|169.33|170.4|168.6|446
1634125200000|2021-10-13 11:40:00|171.04|169.24|172.32|170.52|172.59|170.79|171.01|169.21|411
1634125500000|2021-10-13 11:45:00|172.33|170.53|172.39|170.59|172.68|170.88|172.17|170.37|303
1634125800000|2021-10-13 11:50:00|172.38|170.58|173.17|171.37|173.19|171.39|172.35|170.55|359
1634126100000|2021-10-13 11:55:00|173.2|171.4|174.14|172.34|174.2|172.4|173.17|171.37|445
1634126400000|2021-10-13 12:00:00|174.11|172.31|174.16|172.36|174.37|172.57|173.66|171.86|519
1634126700000|2021-10-13 12:05:00|174.17|172.37|174.46|172.66|174.65|172.85|174.16|172.36|405
1634127000000|2021-10-13 12:10:00|174.45|172.65|174.36|172.56|174.45|172.65|174.16|172.36|390
1634127300000|2021-10-13 12:15:00|174.39|172.59|173.87|172.07|174.41|172.61|173.66|171.86|466
1634127600000|2021-10-13 12:20:00|173.88|172.08|173.54|171.74|173.9|172.1|172.95|171.15|387
1634127900000|2021-10-13 12:25:00|173.55|171.75|173.55|171.75|173.73|171.93|173.43|171.63|365
1634128200000|2021-10-13 12:30:00|173.56|171.76|173.35|171.55|173.86|172.06|173.35|171.55|310
1634128500000|2021-10-13 12:35:00|173.36|171.56|173.37|171.57|173.71|171.91|173.35|171.55|339
1634128800000|2021-10-13 12:40:00|173.36|171.56|173.08|171.28|173.41|171.61|173.02|171.22|401
1634129100000|2021-10-13 12:45:00|173.09|171.29|175.75|173.95|176.92|175.12|173.09|171.29|720
1634129400000|2021-10-13 12:50:00|175.76|173.96|176.07|174.27|176.1|174.3|175.45|173.65|422
1634129700000|2021-10-13 12:55:00|176.08|174.28|178.84|177.04|179.7|177.9|176.08|174.28|823
1634130000000|2021-10-13 13:00:00|178.83|177.03|177.55|175.75|179.76|177.96|177.46|175.66|704
1634130300000|2021-10-13 13:05:00|177.56|175.76|176.93|175.13|178.26|176.46|176.81|175.01|564
1634130600000|2021-10-13 13:10:00|176.94|175.14|176.93|175.13|177.34|175.54|176.64|174.84|576
1634130900000|2021-10-13 13:15:00|176.92|175.12|177.3|175.5|177.72|175.92|176.86|175.06|509
1634131200000|2021-10-13 13:20:00|177.31|175.51|176.26|174.46|177.34|175.54|175.69|173.89|636
1634131500000|2021-10-13 13:25:00|176.27|174.47|175.88|174.08|176.42|174.62|175.84|174.04|375
1634131800000|2021-10-13 13:30:00|175.89|174.09|175.42|173.62|176.3|174.5|175.35|173.55|480
1634132100000|2021-10-13 13:35:00|175.45|173.65|175.22|173.42|175.72|173.92|175.15|173.35|310
1634132400000|2021-10-13 13:40:00|175.25|173.45|175.04|173.24|175.63|173.83|174.63|172.83|381
1634132700000|2021-10-13 13:45:00|175.05|173.25|172.46|170.66|175.15|173.35|171.73|169.93|711
1634133000000|2021-10-13 13:50:00|172.47|170.67|172.58|170.78|172.75|170.95|171.94|170.14|607
1634133300000|2021-10-13 13:55:00|172.57|170.77|172.93|171.13|172.93|171.13|172.28|170.48|472
1634133600000|2021-10-13 14:00:00|172.92|171.12|172.36|170.56|172.92|171.12|171.65|169.85|676
1634133900000|2021-10-13 14:05:00|172.35|170.55|172.34|170.54|172.44|170.64|171.94|170.14|483
1634134200000|2021-10-13 14:10:00|172.33|170.53|172.54|170.74|172.61|170.81|172.04|170.24|433
1634134500000|2021-10-13 14:15:00|172.55|170.75|172.61|170.81|172.64|170.84|172.23|170.43|393
1634134800000|2021-10-13 14:20:00|172.6|170.8|173.05|171.25|173.24|171.44|172.5|170.7|376
1634135100000|2021-10-13 14:25:00|173.06|171.26|173.84|172.04|174.13|172.33|173.04|171.24|503
1634135400000|2021-10-13 14:30:00|173.83|172.03|174.97|173.17|175.35|173.55|173.61|171.81|750
1634135700000|2021-10-13 14:35:00|175.01|173.21|174.89|173.09|175.35|173.55|174.54|172.74|677
1634136000000|2021-10-13 14:40:00|174.88|173.08|175.16|173.36|175.25|173.45|174.84|173.04|492
1634136300000|2021-10-13 14:45:00|175.22|173.42|175.11|173.31|175.34|173.54|174.36|172.56|519
1634136600000|2021-10-13 14:50:00|175.1|173.3|174.29|172.49|175.13|173.33|174.25|172.45|434
1634136900000|2021-10-13 14:55:00|174.28|172.48|174.44|172.64|174.56|172.76|173.95|172.15|388
1634137200000|2021-10-13 15:00:00|174.45|172.65|174.73|172.93|174.83|173.03|174.25|172.45|541
1634137500000|2021-10-13 15:05:00|174.74|172.94|175.25|173.45|175.31|173.51|174.73|172.93|485
1634137800000|2021-10-13 15:10:00|175.26|173.46|175.14|173.34|175.31|173.51|174.93|173.13|297
1634138100000|2021-10-13 15:15:00|175.13|173.33|175.43|173.63|175.44|173.64|175.06|173.26|301
1634138400000|2021-10-13 15:20:00|175.44|173.64|175.05|173.25|175.44|173.64|174.92|173.12|354
1634138700000|2021-10-13 15:25:00|175.06|173.26|175.04|173.24|175.33|173.53|174.94|173.14|348
1634139000000|2021-10-13 15:30:00|175.03|173.23|175.06|173.26|175.18|173.38|174.92|173.12|300
1634139300000|2021-10-13 15:35:00|175.07|173.27|175.57|173.77|175.93|174.13|174.85|173.05|333
1634139600000|2021-10-13 15:40:00|175.58|173.78|175.28|173.48|175.68|173.88|175.17|173.37|330
1634139900000|2021-10-13 15:45:00|175.3|173.5|175.28|173.48|175.6|173.8|175.27|173.47|327
1634140200000|2021-10-13 15:50:00|175.27|173.47|175.48|173.68|175.56|173.76|175.17|173.37|265
1634140500000|2021-10-13 15:55:00|175.49|173.69|175.41|173.61|176.05|174.25|175.3|173.5|310
1634140800000|2021-10-13 16:00:00|175.45|173.65|175.56|173.76|175.82|174.02|175.13|173.33|421
1634141100000|2021-10-13 16:05:00|175.55|173.75|175.26|173.46|175.69|173.89|175.26|173.46|344
1634141400000|2021-10-13 16:10:00|175.29|173.49|175.89|174.09|175.98|174.18|175.26|173.46|378
1634141700000|2021-10-13 16:15:00|175.88|174.08|175.4|173.6|175.9|174.1|175.32|173.52|292
1634142000000|2021-10-13 16:20:00|175.39|173.59|175.22|173.42|175.55|173.75|175.19|173.39|273
1634142300000|2021-10-13 16:25:00|175.19|173.39|175.19|173.39|175.26|173.46|174.74|172.94|335
1634142600000|2021-10-13 16:30:00|175.2|173.4|174.79|172.99|175.23|173.43|174.76|172.96|262
1634142900000|2021-10-13 16:35:00|174.78|172.98|175.07|173.27|175.27|173.47|174.74|172.94|260
1634143200000|2021-10-13 16:40:00|175.08|173.28|175.62|173.82|175.74|173.94|175.05|173.25|445
1634143500000|2021-10-13 16:45:00|175.61|173.81|175.71|173.91|175.95|174.15|175.45|173.65|585
1634143800000|2021-10-13 16:50:00|175.7|173.9|175.6|173.8|175.73|173.93|175.34|173.54|448
1634144100000|2021-10-13 16:55:00|175.61|173.81|175.35|173.55|175.96|174.16|175.25|173.45|476
1634144400000|2021-10-13 17:00:00|175.36|173.56|175.75|173.95|175.95|174.15|175.35|173.55|539
1634144700000|2021-10-13 17:05:00|175.74|173.94|175.87|174.07|175.96|174.16|175.52|173.72|560
1634145000000|2021-10-13 17:10:00|175.86|174.06|175.98|174.18|176.06|174.26|175.8|174|358
1634145300000|2021-10-13 17:15:00|175.97|174.17|176.65|174.85|176.65|174.85|175.97|174.17|346
1634145600000|2021-10-13 17:20:00|176.64|174.84|176.4|174.6|176.65|174.85|176.23|174.43|439
1634145900000|2021-10-13 17:25:00|176.39|174.59|176.62|174.82|176.73|174.93|176.37|174.57|456
1634146200000|2021-10-13 17:30:00|176.61|174.81|176.42|174.62|176.75|174.95|176.05|174.25|505
1634146500000|2021-10-13 17:35:00|176.43|174.63|176.48|174.68|176.62|174.82|176.23|174.43|493
1634146800000|2021-10-13 17:40:00|176.49|174.69|176.38|174.58|176.49|174.69|176.18|174.38|474
1634147100000|2021-10-13 17:45:00|176.37|174.57|176.04|174.24|176.57|174.77|176.02|174.22|432
1634147400000|2021-10-13 17:50:00|176.05|174.25|176.16|174.36|176.21|174.41|175.8|174|392
1634147700000|2021-10-13 17:55:00|176.17|174.37|175.88|174.08|176.34|174.54|175.49|173.69|324
1634148000000|2021-10-13 18:00:00|175.89|174.09|176.15|174.35|176.29|174.49|175.75|173.95|489
1634148300000|2021-10-13 18:05:00|176.14|174.34|176.17|174.37|176.25|174.45|175.77|173.97|400
1634148600000|2021-10-13 18:10:00|176.16|174.36|176.08|174.28|176.26|174.46|176.03|174.23|284
1634148900000|2021-10-13 18:15:00|176.09|174.29|175.76|173.96|176.27|174.47|175.72|173.92|326
1634149200000|2021-10-13 18:20:00|175.77|173.97|175.88|174.08|176.07|174.27|175.62|173.82|350
1634149500000|2021-10-13 18:25:00|175.89|174.09|176.19|174.39|176.32|174.52|175.89|174.09|235
1634149800000|2021-10-13 18:30:00|176.2|174.4|176.04|174.24|176.21|174.41|175.46|173.66|429
1634150100000|2021-10-13 18:35:00|176.06|174.26|176.18|174.38|176.2|174.4|175.96|174.16|272
1634150400000|2021-10-13 18:40:00|176.17|174.37|175.74|173.94|176.35|174.55|175.39|173.59|406
1634150700000|2021-10-13 18:45:00|175.75|173.95|176.49|174.69|176.53|174.73|175.66|173.86|491
1634151000000|2021-10-13 18:50:00|176.48|174.68|175.83|174.03|176.64|174.84|175.56|173.76|675
1634151300000|2021-10-13 18:55:00|175.84|174.04|175.94|174.14|176.04|174.24|175.56|173.76|597
1634151600000|2021-10-13 19:00:00|175.95|174.15|175.98|174.18|176.37|174.57|175.87|174.07|564
1634151900000|2021-10-13 19:05:00|175.97|174.17|176.6|174.8|176.67|174.87|175.97|174.17|407
1634152200000|2021-10-13 19:10:00|176.61|174.81|176.49|174.69|176.95|175.15|176.42|174.62|465
1634152500000|2021-10-13 19:15:00|176.52|174.72|176.47|174.67|176.74|174.94|175.95|174.15|585
1634152800000|2021-10-13 19:20:00|176.46|174.66|176.48|174.68|176.59|174.79|176.15|174.35|444
1634153100000|2021-10-13 19:25:00|176.46|174.66|176.2|174.4|176.6|174.8|176.18|174.38|335
1634153400000|2021-10-13 19:30:00|176.21|174.41|176.57|174.77|176.67|174.87|176.2|174.4|375
1634153700000|2021-10-13 19:35:00|176.58|174.78|176.57|174.77|176.79|174.99|176.54|174.74|317
1634154000000|2021-10-13 19:40:00|176.58|174.78|176.22|174.42|176.6|174.8|176.2|174.4|323
1634154300000|2021-10-13 19:45:00|176.24|174.44|176.84|175.04|176.84|175.04|176.22|174.42|365
1634154600000|2021-10-13 19:50:00|176.83|175.03|176.97|175.17|177.07|175.27|176.78|174.98|370
1634154900000|2021-10-13 19:55:00|176.98|175.18|176.76|174.96|177|175.2|176.37|174.57|509
1634155200000|2021-10-13 20:00:00|176.77|174.97|176.77|174.97|176.94|175.14|176.43|174.63|550
1634155500000|2021-10-13 20:05:00|176.78|174.98|177.01|175.21|177.06|175.26|176.68|174.88|491
1634155800000|2021-10-13 20:10:00|177.03|175.23|176.95|175.15|177.15|175.35|176.67|174.87|538
1634156100000|2021-10-13 20:15:00|176.94|175.14|177.5|175.7|177.72|175.92|176.84|175.04|564
1634156400000|2021-10-13 20:20:00|177.45|175.65|177.2|175.4|177.5|175.7|176.96|175.16|563
1634156700000|2021-10-13 20:25:00|177.19|175.39|177.4|175.6|177.52|175.72|177.05|175.25|516
1634157000000|2021-10-13 20:30:00|177.39|175.59|177.35|175.55|177.67|175.87|177.21|175.41|524
1634157300000|2021-10-13 20:35:00|177.36|175.56|177.28|175.48|177.53|175.73|177.07|175.27|528
1634157600000|2021-10-13 20:40:00|177.27|175.47|177.36|175.56|177.41|175.61|177.16|175.36|485
1634157900000|2021-10-13 20:45:00|177.37|175.57|176.99|175.19|177.37|175.57|176.01|174.21|612
1634158200000|2021-10-13 20:50:00|177|175.2|176.95|175.15|177.17|175.37|176.58|174.78|541
1634158500000|2021-10-13 20:55:00|176.94|175.14|177.02|175.22|177.2|175.4|176.77|174.97|387
1634158800000|2021-10-13 21:00:00|177.04|175.24|177.07|175.27|177.19|175.39|177|175.2|211
1634159100000|2021-10-13 21:05:00|177.06|175.26|176.98|175.18|177.18|175.38|176.84|175.04|228
1634159400000|2021-10-13 21:10:00|176.99|175.19|176.89|175.09|177.18|175.38|176.85|175.05|296
1634159700000|2021-10-13 21:15:00|176.88|175.08|177.26|175.46|177.28|175.48|176.87|175.07|275
1634160000000|2021-10-13 21:20:00|177.27|175.47|177.08|175.28|177.33|175.53|177.07|175.27|456
1634160300000|2021-10-13 21:25:00|177.09|175.29|177.11|175.31|177.38|175.58|177.05|175.25|417
1634160600000|2021-10-13 21:30:00|177.12|175.32|177.46|175.66|177.46|175.66|177.09|175.29|282
1634160900000|2021-10-13 21:35:00|177.45|175.65|177.65|175.85|177.67|175.87|177.45|175.65|232
1634161200000|2021-10-13 21:40:00|177.66|175.86|177.49|175.69|177.74|175.94|177.45|175.65|302
1634161500000|2021-10-13 21:45:00|177.45|175.65|177.27|175.47|177.53|175.73|176.96|175.16|332
1634161800000|2021-10-13 21:50:00|177.26|175.46|177.58|175.78|177.64|175.84|177.24|175.44|293
1634162100000|2021-10-13 21:55:00|177.57|175.77|177.47|175.67|177.71|175.91|177.46|175.66|292
1634162400000|2021-10-13 22:00:00|177.46|175.66|177.39|175.59|177.87|176.07|177.29|175.49|432
1634162700000|2021-10-13 22:05:00|177.4|175.6|178.44|176.64|178.78|176.98|177.2|175.4|539
1634163000000|2021-10-13 22:10:00|178.45|176.65|178.27|176.47|178.58|176.78|177.98|176.18|405
1634163300000|2021-10-13 22:15:00|178.28|176.48|178.4|176.6|178.45|176.65|177.96|176.16|530
1634163600000|2021-10-13 22:20:00|178.39|176.59|178.42|176.62|178.58|176.78|178.29|176.49|405
1634163900000|2021-10-13 22:25:00|178.41|176.61|178.25|176.45|178.45|176.65|178.19|176.39|222
1634164200000|2021-10-13 22:30:00|178.26|176.46|178.17|176.37|178.32|176.52|178.03|176.23|423
1634164500000|2021-10-13 22:35:00|178.16|176.36|178.82|177.02|178.99|177.19|178|176.2|533
1634164800000|2021-10-13 22:40:00|178.81|177.01|179.42|177.62|179.86|178.06|178.77|176.97|605
1634165100000|2021-10-13 22:45:00|179.43|177.63|179.05|177.25|179.81|178.01|178.93|177.13|548
1634165400000|2021-10-13 22:50:00|178.99|177.19|179.24|177.44|179.39|177.59|178.86|177.06|397
1634165700000|2021-10-13 22:55:00|179.23|177.43|179.85|178.05|180.54|178.74|179.23|177.43|629
1634166000000|2021-10-13 23:00:00|179.84|178.04|179|177.2|180.12|178.32|178.97|177.17|602
1634166300000|2021-10-13 23:05:00|179.01|177.21|179.04|177.24|179.36|177.56|178.93|177.13|451
1634166600000|2021-10-13 23:10:00|179.05|177.25|178.49|176.69|179.07|177.27|178.3|176.5|469
1634166900000|2021-10-13 23:15:00|178.51|176.71|178.36|176.56|178.57|176.77|178.31|176.51|376
1634167200000|2021-10-13 23:20:00|178.37|176.57|178.41|176.61|178.46|176.66|177.83|176.03|460
1634167500000|2021-10-13 23:25:00|178.42|176.62|178.27|176.47|178.56|176.76|178.06|176.26|440
1634167800000|2021-10-13 23:30:00|178.28|176.48|178.08|176.28|178.55|176.75|177.97|176.17|338
1634168100000|2021-10-13 23:35:00|178.09|176.29|178.31|176.51|178.57|176.77|178.08|176.28|438
1634168400000|2021-10-13 23:40:00|178.3|176.5|178.23|176.43|178.36|176.56|177.94|176.14|345
1634168700000|2021-10-13 23:45:00|178.24|176.44|178.46|176.66|178.57|176.77|178.23|176.43|369
1634169000000|2021-10-13 23:50:00|178.45|176.65|178.35|176.55|178.47|176.67|178.32|176.52|345
1634169300000|2021-10-13 23:55:00|178.34|176.54|178.48|176.68|178.6|176.8|178.25|176.45|304
1634169600000|2021-10-14 00:00:00|178.53|176.73|178.88|177.08|179.31|177.51|178.53|176.73|583
1634169900000|2021-10-14 00:05:00|178.89|177.09|178.72|176.92|179.37|177.57|178.66|176.86|472
1634170200000|2021-10-14 00:10:00|178.71|176.91|179.09|177.29|179.1|177.3|178.38|176.58|444
1634170500000|2021-10-14 00:15:00|179.07|177.27|178.48|176.68|179.13|177.33|178.36|176.56|435
1634170800000|2021-10-14 00:20:00|178.47|176.67|178.87|177.07|178.87|177.07|178.43|176.63|321
1634171100000|2021-10-14 00:25:00|178.86|177.06|178.56|176.76|179|177.2|178.36|176.56|374
1634171400000|2021-10-14 00:30:00|178.53|176.73|178.34|176.54|178.88|177.08|178.34|176.54|416
1634171700000|2021-10-14 00:35:00|178.35|176.55|178.1|176.3|178.41|176.61|177.98|176.18|403
1634172000000|2021-10-14 00:40:00|178.11|176.31|178.29|176.49|178.41|176.61|178.1|176.3|234
1634172300000|2021-10-14 00:45:00|178.28|176.48|178.36|176.56|178.47|176.67|178.06|176.26|326
1634172600000|2021-10-14 00:50:00|178.37|176.57|178.09|176.29|178.45|176.65|177.97|176.17|289
1634172900000|2021-10-14 00:55:00|178.08|176.28|178.23|176.43|178.46|176.66|177.96|176.16|448
1634173200000|2021-10-14 01:00:00|178.24|176.44|178.72|176.92|178.89|177.09|177.86|176.06|622
1634173500000|2021-10-14 01:05:00|178.74|176.94|178.9|177.1|179.14|177.34|178.44|176.64|552
1634173800000|2021-10-14 01:10:00|178.89|177.09|179.54|177.74|179.96|178.16|178.88|177.08|519
1634174100000|2021-10-14 01:15:00|179.55|177.75|179.72|177.92|179.89|178.09|179.15|177.35|145
1634174400000|2021-10-14 01:20:00|179.73|177.93|179.49|177.69|179.76|177.96|179.2|177.4|348
1634174700000|2021-10-14 01:25:00|179.46|177.66|179.79|177.99|179.8|178|179.38|177.58|397
1634175000000|2021-10-14 01:30:00|179.81|178.01|179.28|177.48|179.91|178.11|179.25|177.45|523
1634175300000|2021-10-14 01:35:00|179.27|177.47|179.18|177.38|179.7|177.9|178.89|177.09|493
1634175600000|2021-10-14 01:40:00|179.19|177.39|179.38|177.58|179.48|177.68|179.07|177.27|309
1634175900000|2021-10-14 01:45:00|179.37|177.57|179.99|178.19|180.18|178.38|179.07|177.27|486
1634176200000|2021-10-14 01:50:00|179.98|178.18|180.67|178.87|180.82|179.02|179.81|178.01|530
1634176500000|2021-10-14 01:55:00|180.68|178.88|180.52|178.72|181.23|179.43|180.47|178.67|465
1634176800000|2021-10-14 02:00:00|180.53|178.73|180.45|178.65|180.96|179.16|180.25|178.45|468
1634177100000|2021-10-14 02:05:00|180.44|178.64|180.7|178.9|181.13|179.33|180.34|178.54|550
1634177400000|2021-10-14 02:10:00|180.69|178.89|180.57|178.77|180.76|178.96|180.37|178.57|340
1634177700000|2021-10-14 02:15:00|180.54|178.74|180.77|178.97|180.92|179.12|180.19|178.39|365
1634178000000|2021-10-14 02:20:00|180.78|178.98|180.52|178.72|180.91|179.11|180.48|178.68|358
1634178300000|2021-10-14 02:25:00|180.53|178.73|180.39|178.59|180.65|178.85|180.16|178.36|393
1634178600000|2021-10-14 02:30:00|180.38|178.58|180.71|178.91|181.11|179.31|180.38|178.58|376
1634178900000|2021-10-14 02:35:00|180.72|178.92|180.5|178.7|180.81|179.01|179.9|178.1|338
1634179200000|2021-10-14 02:40:00|180.49|178.69|180.79|178.99|180.83|179.03|180.48|178.68|397
1634179500000|2021-10-14 02:45:00|180.8|179|180.9|179.1|180.97|179.17|180.56|178.76|341
1634179800000|2021-10-14 02:50:00|180.93|179.13|180.92|179.12|181.13|179.33|180.76|178.96|325
1634180100000|2021-10-14 02:55:00|180.91|179.11|181.15|179.35|181.28|179.48|180.86|179.06|276
1634180400000|2021-10-14 03:00:00|181.14|179.34|181.36|179.56|181.53|179.73|181.09|179.29|308
1634180700000|2021-10-14 03:05:00|181.29|179.49|180.88|179.08|181.46|179.66|180.77|178.97|354
1634181000000|2021-10-14 03:10:00|180.87|179.07|180.78|178.98|181.07|179.27|180.66|178.86|286
1634181300000|2021-10-14 03:15:00|180.79|178.99|180.98|179.18|181.1|179.3|180.75|178.95|220
1634181600000|2021-10-14 03:20:00|180.99|179.19|180.88|179.08|181.02|179.22|180.8|179|172
1634181900000|2021-10-14 03:25:00|180.89|179.09|180.98|179.18|181.59|179.79|180.86|179.06|313
1634182200000|2021-10-14 03:30:00|180.97|179.17|181.5|179.7|181.58|179.78|180.97|179.17|320
1634182500000|2021-10-14 03:35:00|181.51|179.71|181.57|179.77|181.66|179.86|181.04|179.24|354
1634182800000|2021-10-14 03:40:00|181.56|179.76|181.76|179.96|181.78|179.98|181.27|179.47|349
1634183100000|2021-10-14 03:45:00|181.77|179.97|181.29|179.49|181.78|179.98|181.27|179.47|343
1634183400000|2021-10-14 03:50:00|181.3|179.5|181.78|179.98|181.81|180.01|181.28|179.48|272
1634183700000|2021-10-14 03:55:00|181.79|179.99|181.48|179.68|181.85|180.05|181.47|179.67|340
1634184000000|2021-10-14 04:00:00|181.49|179.69|181.38|179.58|181.69|179.89|181.37|179.57|380
1634184300000|2021-10-14 04:05:00|181.41|179.61|181.5|179.7|181.66|179.86|181.35|179.55|310
1634184600000|2021-10-14 04:10:00|181.51|179.71|181.87|180.07|182.11|180.31|181.5|179.7|329
1634184900000|2021-10-14 04:15:00|181.88|180.08|181.37|179.57|181.88|180.08|181.25|179.45|344
1634185200000|2021-10-14 04:20:00|181.36|179.56|181.38|179.58|181.64|179.84|181.35|179.55|228
1634185500000|2021-10-14 04:25:00|181.37|179.57|181.13|179.33|181.39|179.59|181.1|179.3|293
1634185800000|2021-10-14 04:30:00|181.12|179.32|180.98|179.18|181.32|179.52|180.73|178.93|387
1634186100000|2021-10-14 04:35:00|181|179.2|180.77|178.97|181.18|179.38|180.52|178.72|323
1634186400000|2021-10-14 04:40:00|180.78|178.98|180.83|179.03|180.92|179.12|180.76|178.96|251
1634186700000|2021-10-14 04:45:00|180.82|179.02|181|179.2|181.09|179.29|180.65|178.85|366
1634187000000|2021-10-14 04:50:00|180.99|179.19|181.06|179.26|181.08|179.28|180.77|178.97|342
1634187300000|2021-10-14 04:55:00|181.07|179.27|180.83|179.03|181.27|179.47|180.83|179.03|292
1634187600000|2021-10-14 05:00:00|180.82|179.02|180.86|179.06|181.27|179.47|180.77|178.97|357
1634187900000|2021-10-14 05:05:00|180.87|179.07|181.44|179.64|181.46|179.66|180.87|179.07|316
1634188200000|2021-10-14 05:10:00|181.43|179.63|180.78|178.98|181.55|179.75|180.65|178.85|392
1634188500000|2021-10-14 05:15:00|180.79|178.99|180.87|179.07|181.17|179.37|180.78|178.98|247
1634188800000|2021-10-14 05:20:00|180.88|179.08|180.67|178.87|180.88|179.08|180.57|178.77|224
1634189100000|2021-10-14 05:25:00|180.68|178.88|180.88|179.08|181.01|179.21|180.67|178.87|201
1634189400000|2021-10-14 05:30:00|180.87|179.07|180.75|178.95|181.04|179.24|180.65|178.85|330
1634189700000|2021-10-14 05:35:00|180.76|178.96|180.53|178.73|180.78|178.98|180.51|178.71|152
1634190000000|2021-10-14 05:40:00|180.54|178.74|180.9|179.1|180.91|179.11|180.48|178.68|208
1634190300000|2021-10-14 05:45:00|180.91|179.11|180.76|178.96|181|179.2|180.67|178.87|194
1634190600000|2021-10-14 05:50:00|180.78|178.98|180.72|178.92|180.9|179.1|180.65|178.85|353
1634190900000|2021-10-14 05:55:00|180.7|178.9|180.57|178.77|180.82|179.02|180.31|178.51|394
1634191200000|2021-10-14 06:00:00|180.56|178.76|180.6|178.8|180.79|178.99|180.47|178.67|346
1634191500000|2021-10-14 06:05:00|180.59|178.79|180.58|178.78|180.61|178.81|180.47|178.67|271
1634191800000|2021-10-14 06:10:00|180.56|178.76|181.09|179.29|181.2|179.4|180.47|178.67|291
1634192100000|2021-10-14 06:15:00|181.11|179.31|181.36|179.56|181.65|179.85|181.08|179.28|296
1634192400000|2021-10-14 06:20:00|181.35|179.55|181.39|179.59|181.49|179.69|181.26|179.46|360
1634192700000|2021-10-14 06:25:00|181.38|179.58|180.98|179.18|181.43|179.63|180.96|179.16|261
1634193000000|2021-10-14 06:30:00|180.97|179.17|181.34|179.54|181.42|179.62|180.97|179.17|330
1634193300000|2021-10-14 06:35:00|181.35|179.55|181.07|179.27|181.38|179.58|181.06|179.26|263
1634193600000|2021-10-14 06:40:00|181.08|179.28|180.45|178.65|181.1|179.3|179.97|178.17|441
1634193900000|2021-10-14 06:45:00|180.46|178.66|179.97|178.17|180.51|178.71|179.31|177.51|502
1634194200000|2021-10-14 06:50:00|179.98|178.18|179.89|178.09|180.23|178.43|179.75|177.95|473
1634194500000|2021-10-14 06:55:00|179.9|178.1|180.18|178.38|180.29|178.49|179.69|177.89|427
1634194800000|2021-10-14 07:00:00|180.17|178.37|180.56|178.76|180.65|178.85|180.15|178.35|369
1634195100000|2021-10-14 07:05:00|180.58|178.78|180.48|178.68|180.65|178.85|180.35|178.55|370
1634195400000|2021-10-14 07:10:00|180.46|178.66|180.25|178.45|180.49|178.69|180|178.2|335
1634195700000|2021-10-14 07:15:00|180.26|178.46|179.77|177.97|180.36|178.56|179.76|177.96|322
1634196000000|2021-10-14 07:20:00|179.76|177.96|180.25|178.45|180.25|178.45|179.7|177.9|339
1634196300000|2021-10-14 07:25:00|180.24|178.44|180.12|178.32|180.47|178.67|180.02|178.22|320
1634196600000|2021-10-14 07:30:00|180.13|178.33|179.99|178.19|180.25|178.45|179.92|178.12|304
1634196900000|2021-10-14 07:35:00|179.98|178.18|179.95|178.15|180.14|178.34|179.88|178.08|283
1634197200000|2021-10-14 07:40:00|179.96|178.16|180.15|178.35|180.19|178.39|179.76|177.96|312
1634197500000|2021-10-14 07:45:00|180.18|178.38|179.55|177.75|180.3|178.5|179.12|177.32|583
1634197800000|2021-10-14 07:50:00|179.56|177.76|179.84|178.04|179.86|178.06|179.26|177.46|449
1634198100000|2021-10-14 07:55:00|179.83|178.03|179.45|177.65|179.84|178.04|179.39|177.59|387
1634198400000|2021-10-14 08:00:00|179.46|177.66|179.79|177.99|180.06|178.26|179.36|177.56|483
1634198700000|2021-10-14 08:05:00|179.77|177.97|179.95|178.15|180|178.2|179.64|177.84|380
1634199000000|2021-10-14 08:10:00|179.96|178.16|179.94|178.14|180.15|178.35|179.92|178.12|322
1634199300000|2021-10-14 08:15:00|179.96|178.16|180.45|178.65|180.45|178.65|179.94|178.14|367
1634199600000|2021-10-14 08:20:00|180.46|178.66|180.65|178.85|180.83|179.03|180.44|178.64|449
1634199900000|2021-10-14 08:25:00|180.66|178.86|180.58|178.78|180.68|178.88|180.4|178.6|451
1634200200000|2021-10-14 08:30:00|180.57|178.77|180.77|178.97|181.18|179.38|180.53|178.73|400
1634200500000|2021-10-14 08:35:00|180.76|178.96|180.75|178.95|181.16|179.36|180.72|178.92|340
1634200800000|2021-10-14 08:40:00|180.74|178.94|180.96|179.16|180.99|179.19|180.65|178.85|359
1634201100000|2021-10-14 08:45:00|180.93|179.13|180.66|178.86|180.94|179.14|180.58|178.78|234
1634201400000|2021-10-14 08:50:00|180.67|178.87|180.7|178.9|180.77|178.97|180.57|178.77|345
1634201700000|2021-10-14 08:55:00|180.74|178.94|180.76|178.96|180.81|179.01|180.57|178.77|505
1634202000000|2021-10-14 09:00:00|180.75|178.95|180.67|178.87|180.75|178.95|180.58|178.78|364
1634202300000|2021-10-14 09:05:00|180.66|178.86|180.38|178.58|180.68|178.88|180.21|178.41|373
1634202600000|2021-10-14 09:10:00|180.37|178.57|180.88|179.08|180.9|179.1|180.32|178.52|307
1634202900000|2021-10-14 09:15:00|180.87|179.07|180.4|178.6|180.9|179.1|180.29|178.49|530
1634203200000|2021-10-14 09:20:00|180.39|178.59|179.55|177.75|180.4|178.6|179.44|177.64|531
1634203500000|2021-10-14 09:25:00|179.54|177.74|179.97|178.17|179.97|178.17|179.47|177.67|457
1634203800000|2021-10-14 09:30:00|179.96|178.16|179.79|177.99|180.16|178.36|179.77|177.97|416
1634204100000|2021-10-14 09:35:00|179.82|178.02|180.12|178.32|180.18|178.38|179.8|178|254
1634204400000|2021-10-14 09:40:00|180.13|178.33|180.08|178.28|180.16|178.36|179.97|178.17|350
1634204700000|2021-10-14 09:45:00|180.09|178.29|179.78|177.98|180.12|178.32|179.67|177.87|318
1634205000000|2021-10-14 09:50:00|179.76|177.96|180.14|178.34|180.25|178.45|179.57|177.77|399
1634205300000|2021-10-14 09:55:00|180.13|178.33|180.19|178.39|180.42|178.62|180.06|178.26|368
1634205600000|2021-10-14 10:00:00|180.18|178.38|179.67|177.87|180.2|178.4|179.53|177.73|448
1634205900000|2021-10-14 10:05:00|179.65|177.85|179.91|178.11|180.06|178.26|179.54|177.74|434
1634206200000|2021-10-14 10:10:00|179.92|178.12|180.15|178.35|180.16|178.36|179.8|178|327
1634206500000|2021-10-14 10:15:00|180.14|178.34|180.01|178.21|180.22|178.42|179.97|178.17|338
1634206800000|2021-10-14 10:20:00|180|178.2|180.18|178.38|180.37|178.57|179.97|178.17|323
1634207100000|2021-10-14 10:25:00|180.17|178.37|180.05|178.25|180.35|178.55|179.92|178.12|330
1634207400000|2021-10-14 10:30:00|180.04|178.24|180.07|178.27|180.08|178.28|179.73|177.93|318
1634207700000|2021-10-14 10:35:00|180.06|178.26|180.25|178.45|180.43|178.63|180.03|178.23|388
1634208000000|2021-10-14 10:40:00|180.26|178.46|180.13|178.33|180.33|178.53|180.06|178.26|325
1634208300000|2021-10-14 10:45:00|180.15|178.35|180.34|178.54|180.39|178.59|180.11|178.31|299
1634208600000|2021-10-14 10:50:00|180.35|178.55|180.37|178.57|180.63|178.83|180.3|178.5|318
1634208900000|2021-10-14 10:55:00|180.36|178.56|180.25|178.45|180.44|178.64|180.04|178.24|291
1634209200000|2021-10-14 11:00:00|180.27|178.47|180.48|178.68|180.66|178.86|180.23|178.43|282
1634209500000|2021-10-14 11:05:00|180.49|178.69|180.3|178.5|180.63|178.83|180.29|178.49|294
1634209800000|2021-10-14 11:10:00|180.29|178.49|181.57|179.77|181.59|179.79|180.15|178.35|591
1634210100000|2021-10-14 11:15:00|181.6|179.8|182.3|180.5|182.3|180.5|181.44|179.64|644
1634210400000|2021-10-14 11:20:00|182.31|180.51|182.4|180.6|183.05|181.25|182.16|180.36|643
1634210700000|2021-10-14 11:25:00|182.42|180.62|182.71|180.91|182.87|181.07|182.07|180.27|547
1634211000000|2021-10-14 11:30:00|182.7|180.9|182.44|180.64|182.8|181|182.2|180.4|512
1634211300000|2021-10-14 11:35:00|182.43|180.63|182.36|180.56|182.77|180.97|182.32|180.52|406
1634211600000|2021-10-14 11:40:00|182.35|180.55|182.58|180.78|182.78|180.98|182.34|180.54|423
1634211900000|2021-10-14 11:45:00|182.57|180.77|182.73|180.93|182.76|180.96|182.35|180.55|448
1634212200000|2021-10-14 11:50:00|182.74|180.94|182.39|180.59|182.87|181.07|182.39|180.59|460
1634212500000|2021-10-14 11:55:00|182.4|180.6|182.26|180.46|182.51|180.71|182.03|180.23|463
1634212800000|2021-10-14 12:00:00|182.27|180.47|182.28|180.48|182.39|180.59|181.67|179.87|525
1634213100000|2021-10-14 12:05:00|182.29|180.49|182.41|180.61|182.54|180.74|182.09|180.29|461
1634213400000|2021-10-14 12:10:00|182.42|180.62|182.41|180.61|182.54|180.74|182.25|180.45|421
1634213700000|2021-10-14 12:15:00|182.4|180.6|182.42|180.62|182.64|180.84|182.26|180.46|425
1634214000000|2021-10-14 12:20:00|182.45|180.65|182.45|180.65|182.79|180.99|182.21|180.41|427
1634214300000|2021-10-14 12:25:00|182.47|180.67|182.4|180.6|182.48|180.68|182.29|180.49|394
1634214600000|2021-10-14 12:30:00|182.41|180.61|182.18|180.38|182.49|180.69|182.17|180.37|408
1634214900000|2021-10-14 12:35:00|182.17|180.37|184.22|182.42|184.22|182.42|182.07|180.27|587
1634215200000|2021-10-14 12:40:00|184.23|182.43|183.16|181.36|184.33|182.53|183.04|181.24|608
1634215500000|2021-10-14 12:45:00|183.18|181.38|182.59|180.79|183.28|181.48|182.58|180.78|425
1634215800000|2021-10-14 12:50:00|182.58|180.78|182.09|180.29|182.67|180.87|182.03|180.23|461
1634216100000|2021-10-14 12:55:00|182.1|180.3|181.89|180.09|182.16|180.36|181.76|179.96|477
1634216400000|2021-10-14 13:00:00|181.88|180.08|181.68|179.88|182.25|180.45|181.65|179.85|298
1634216700000|2021-10-14 13:05:00|181.67|179.87|181.46|179.66|181.67|179.87|181.25|179.45|344
1634217000000|2021-10-14 13:10:00|181.45|179.65|181.56|179.76|181.68|179.88|181.44|179.64|264
1634217300000|2021-10-14 13:15:00|181.54|179.74|181.77|179.97|181.82|180.02|181.5|179.7|371
1634217600000|2021-10-14 13:20:00|181.76|179.96|181.88|180.08|181.9|180.1|181.61|179.81|269
1634217900000|2021-10-14 13:25:00|181.89|180.09|181.97|180.17|182.18|180.38|181.83|180.03|418
1634218200000|2021-10-14 13:30:00|181.98|180.18|182.14|180.34|182.43|180.63|181.96|180.16|506
1634218500000|2021-10-14 13:35:00|182.15|180.35|181.97|180.17|182.29|180.49|181.63|179.83|490
1634218800000|2021-10-14 13:40:00|181.96|180.16|182.25|180.45|182.34|180.54|181.84|180.04|417
1634219100000|2021-10-14 13:45:00|182.27|180.47|182.27|180.47|182.66|180.86|182.07|180.27|543
1634219400000|2021-10-14 13:50:00|182.26|180.46|181.86|180.06|182.26|180.46|181.61|179.81|492
1634219700000|2021-10-14 13:55:00|181.87|180.07|182.14|180.34|182.15|180.35|181.87|180.07|317
1634220000000|2021-10-14 14:00:00|182.12|180.32|182.63|180.83|182.65|180.85|182.12|180.32|361
1634220300000|2021-10-14 14:05:00|182.64|180.84|182.73|180.93|182.86|181.06|182.59|180.79|402
1634220600000|2021-10-14 14:10:00|182.74|180.94|183.5|181.7|183.67|181.87|182.68|180.88|470
1634220900000|2021-10-14 14:15:00|183.49|181.69|184.04|182.24|184.11|182.31|183.49|181.69|504
1634221200000|2021-10-14 14:20:00|184.06|182.26|183.83|182.03|184.13|182.33|183.64|181.84|506
1634221500000|2021-10-14 14:25:00|183.82|182.02|183.64|181.84|184.1|182.3|183.64|181.84|487
1634221800000|2021-10-14 14:30:00|183.65|181.85|184.06|182.26|184.08|182.28|183.4|181.6|405
1634222100000|2021-10-14 14:35:00|184.07|182.27|183.24|181.44|184.07|182.27|182.69|180.89|535
1634222400000|2021-10-14 14:40:00|183.25|181.45|182.66|180.86|183.26|181.46|182.55|180.75|355
1634222700000|2021-10-14 14:45:00|182.67|180.87|182.93|181.13|183.1|181.3|182.26|180.46|525
1634223000000|2021-10-14 14:50:00|182.92|181.12|183.53|181.73|183.55|181.75|182.92|181.12|344
1634223300000|2021-10-14 14:55:00|183.52|181.72|183.21|181.41|183.67|181.87|183.2|181.4|433
1634223600000|2021-10-14 15:00:00|183.22|181.42|182.68|180.88|183.48|181.68|182.45|180.65|562
1634223900000|2021-10-14 15:05:00|182.67|180.87|181.4|179.6|182.8|181|180.65|178.85|767
1634224200000|2021-10-14 15:10:00|181.37|179.57|182.73|180.93|182.89|181.09|181.37|179.57|693
1634224500000|2021-10-14 15:15:00|182.74|180.94|182.33|180.53|183.01|181.21|182.32|180.52|573
1634224800000|2021-10-14 15:20:00|182.3|180.5|183.03|181.23|183.13|181.33|182.3|180.5|589
1634225100000|2021-10-14 15:25:00|183.02|181.22|183.47|181.67|183.54|181.74|183.01|181.21|419
1634225400000|2021-10-14 15:30:00|183.46|181.66|183.34|181.54|183.74|181.94|183.01|181.21|418
1634225700000|2021-10-14 15:35:00|183.33|181.53|182.56|180.76|183.34|181.54|182.42|180.62|581
1634226000000|2021-10-14 15:40:00|182.54|180.74|182.35|180.55|182.79|180.99|182.03|180.23|425
1634226300000|2021-10-14 15:45:00|182.36|180.56|182.21|180.41|182.52|180.72|181.97|180.17|467
1634226600000|2021-10-14 15:50:00|182.22|180.42|182.67|180.87|183.87|182.07|182.22|180.42|537
1634226900000|2021-10-14 15:55:00|182.66|180.86|182.73|180.93|182.87|181.07|182.46|180.66|390
1634227200000|2021-10-14 16:00:00|182.8|181|183.25|181.45|184|182.2|182.76|180.96|683
1634227500000|2021-10-14 16:05:00|183.27|181.47|182.76|180.96|183.38|181.58|182.73|180.93|420
1634227800000|2021-10-14 16:10:00|182.74|180.94|184.85|183.05|184.96|183.16|182.55|180.75|681
1634228100000|2021-10-14 16:15:00|184.83|183.03|184.39|182.59|187.39|185.59|183.88|182.08|945
1634228400000|2021-10-14 16:20:00|184.41|182.61|183.4|181.6|184.91|183.11|183.38|181.58|594
1634228700000|2021-10-14 16:25:00|183.37|181.57|182.23|180.43|183.43|181.63|182.15|180.35|587
1634229000000|2021-10-14 16:30:00|182.25|180.45|182.03|180.23|182.93|181.13|181.27|179.47|660
1634229300000|2021-10-14 16:35:00|182.04|180.24|182.01|180.21|182.46|180.66|181.88|180.08|470
1634229600000|2021-10-14 16:40:00|182.04|180.24|181.61|179.81|182.15|180.35|181.26|179.46|557
1634229900000|2021-10-14 16:45:00|181.6|179.8|182.18|180.38|182.3|180.5|181.46|179.66|468
1634230200000|2021-10-14 16:50:00|182.19|180.39|182|180.2|182.38|180.58|181.98|180.18|449
1634230500000|2021-10-14 16:55:00|181.99|180.19|181.96|180.16|182.09|180.29|181.66|179.86|386
1634230800000|2021-10-14 17:00:00|181.97|180.17|182.17|180.37|182.29|180.49|181.6|179.8|421
1634231100000|2021-10-14 17:05:00|182.18|180.38|182.61|180.81|182.65|180.85|182.15|180.35|305
1634231400000|2021-10-14 17:10:00|182.59|180.79|183.02|181.22|183.05|181.25|182.59|180.79|370
1634231700000|2021-10-14 17:15:00|183.03|181.23|183.75|181.95|183.76|181.96|182.72|180.92|415
1634232000000|2021-10-14 17:20:00|183.66|181.86|183.6|181.8|183.86|182.06|183.43|181.63|460
1634232300000|2021-10-14 17:25:00|183.58|181.78|183.46|181.66|183.61|181.81|183.14|181.34|372
1634232600000|2021-10-14 17:30:00|183.45|181.65|183.15|181.35|183.47|181.67|183.08|181.28|222
1634232900000|2021-10-14 17:35:00|183.14|181.34|183|181.2|183.19|181.39|182.75|180.95|264
1634233200000|2021-10-14 17:40:00|182.99|181.19|183.04|181.24|183.19|181.39|182.96|181.16|210
1634233500000|2021-10-14 17:45:00|183.06|181.26|182.58|180.78|183.07|181.27|182.55|180.75|298
1634233800000|2021-10-14 17:50:00|182.59|180.79|182.86|181.06|182.91|181.11|182.53|180.73|266
1634234100000|2021-10-14 17:55:00|182.84|181.04|183.01|181.21|183.24|181.44|182.77|180.97|380
1634234400000|2021-10-14 18:00:00|183.02|181.22|182.3|180.5|183.04|181.24|182.05|180.25|480
1634234700000|2021-10-14 18:05:00|182.29|180.49|182.37|180.57|182.58|180.78|182.2|180.4|342
1634235000000|2021-10-14 18:10:00|182.38|180.58|181.98|180.18|182.46|180.66|181.86|180.06|275
1634235300000|2021-10-14 18:15:00|181.97|180.17|185.62|183.82|186.99|185.19|181.84|180.04|625
1634235600000|2021-10-14 18:20:00|185.64|183.84|183.77|181.97|185.75|183.95|183.68|181.88|501
1634235900000|2021-10-14 18:25:00|183.76|181.96|182.28|180.48|183.78|181.98|181.84|180.04|650
1634236200000|2021-10-14 18:30:00|182.29|180.49|183.13|181.33|183.22|181.42|182.29|180.49|590
1634236500000|2021-10-14 18:35:00|183.14|181.34|182.68|180.88|183.49|181.69|182.64|180.84|501
1634236800000|2021-10-14 18:40:00|182.67|180.87|183.49|181.69|183.59|181.79|182.56|180.76|631
1634237100000|2021-10-14 18:45:00|183.48|181.68|183.06|181.26|183.66|181.86|182.96|181.16|483
1634237400000|2021-10-14 18:50:00|183.07|181.27|183.5|181.7|184.35|182.55|182.75|180.95|603
1634237700000|2021-10-14 18:55:00|183.49|181.69|184.24|182.44|184.41|182.61|183.42|181.62|594
1634238000000|2021-10-14 19:00:00|184.22|182.42|184.78|182.98|184.87|183.07|183.94|182.14|488
1634238300000|2021-10-14 19:05:00|184.79|182.99|183.57|181.77|184.8|183|183.51|181.71|499
1634238600000|2021-10-14 19:10:00|183.55|181.75|182.83|181.03|184|182.2|182.74|180.94|690
1634238900000|2021-10-14 19:15:00|182.82|181.02|182.88|181.08|183.11|181.31|181.91|180.11|712
1634239200000|2021-10-14 19:20:00|182.89|181.09|181.5|179.7|182.99|181.19|181.08|179.28|623
1634239500000|2021-10-14 19:25:00|181.52|179.72|180.87|179.07|181.76|179.96|180.73|178.93|532
1634239800000|2021-10-14 19:30:00|180.86|179.06|181.54|179.74|181.68|179.88|180.79|178.99|449
1634240100000|2021-10-14 19:35:00|181.55|179.75|181.72|179.92|181.79|179.99|181.36|179.56|410
1634240400000|2021-10-14 19:40:00|181.73|179.93|181.53|179.73|181.78|179.98|181.45|179.65|359
1634240700000|2021-10-14 19:45:00|181.62|179.82|181.59|179.79|182.22|180.42|181.58|179.78|437
1634241000000|2021-10-14 19:50:00|181.57|179.77|181.97|180.17|181.98|180.18|181.57|179.77|287
1634241300000|2021-10-14 19:55:00|181.98|180.18|182.01|180.21|182.1|180.3|181.46|179.66|343
1634241600000|2021-10-14 20:00:00|182|180.2|181.77|179.97|182.04|180.24|181.46|179.66|372
1634241900000|2021-10-14 20:05:00|181.76|179.96|180.96|179.16|181.86|180.06|180.95|179.15|450
1634242200000|2021-10-14 20:10:00|180.98|179.18|181.2|179.4|181.49|179.69|180.88|179.08|385
1634242500000|2021-10-14 20:15:00|181.17|179.37|180.87|179.07|181.3|179.5|180.83|179.03|338
1634242800000|2021-10-14 20:20:00|180.88|179.08|180.96|179.16|181.2|179.4|180.77|178.97|429
1634243100000|2021-10-14 20:25:00|180.97|179.17|179.95|178.15|180.97|179.17|179.39|177.59|575
1634243400000|2021-10-14 20:30:00|179.96|178.16|180.29|178.49|180.31|178.51|179.94|178.14|386
1634243700000|2021-10-14 20:35:00|180.3|178.5|180.05|178.25|180.66|178.86|180.05|178.25|342
1634244000000|2021-10-14 20:40:00|180.04|178.24|180.41|178.61|180.46|178.66|179.69|177.89|476
1634244300000|2021-10-14 20:45:00|180.43|178.63|180.08|178.28|180.57|178.77|180.04|178.24|353
1634244600000|2021-10-14 20:50:00|180.07|178.27|180.56|178.76|180.8|179|180.06|178.26|356
1634244900000|2021-10-14 20:55:00|180.57|178.77|180.58|178.78|180.78|178.98|180.41|178.61|274
1634245200000|2021-10-14 21:00:00|180.57|178.77|180.95|179.15|180.99|179.19|180.56|178.76|187
1634245500000|2021-10-14 21:05:00|180.96|179.16|180.88|179.08|180.96|179.16|180.68|178.88|256
1634245800000|2021-10-14 21:10:00|180.89|179.09|180.5|178.7|180.99|179.19|180.49|178.69|223
1634246100000|2021-10-14 21:15:00|180.49|178.69|180.86|179.06|180.89|179.09|180.47|178.67|278
1634246400000|2021-10-14 21:20:00|180.88|179.08|180.96|179.16|181.07|179.27|180.8|179|232
1634246700000|2021-10-14 21:25:00|180.95|179.15|180.97|179.17|181.04|179.24|180.94|179.14|140
1634247000000|2021-10-14 21:30:00|180.98|179.18|181.12|179.32|181.14|179.34|180.96|179.16|212
1634247300000|2021-10-14 21:35:00|181.13|179.33|181.25|179.45|181.25|179.45|181.11|179.31|122
1634247600000|2021-10-14 21:40:00|181.24|179.44|181.56|179.76|181.57|179.77|181.24|179.44|265
1634247900000|2021-10-14 21:45:00|181.58|179.78|181.47|179.67|181.61|179.81|181.35|179.55|248
1634248200000|2021-10-14 21:50:00|181.45|179.65|181.5|179.7|181.59|179.79|181.29|179.49|235
1634248500000|2021-10-14 21:55:00|181.51|179.71|181.39|179.59|181.69|179.89|181.06|179.26|348
1634248800000|2021-10-14 22:00:00|181.38|179.58|181.25|179.45|181.4|179.6|181.05|179.25|291
1634249100000|2021-10-14 22:05:00|181.24|179.44|181.32|179.52|181.39|179.59|180.98|179.18|321
1634249400000|2021-10-14 22:10:00|181.3|179.5|181.09|179.29|181.48|179.68|181.05|179.25|397
1634249700000|2021-10-14 22:15:00|181.07|179.27|181.19|179.39|181.32|179.52|180.88|179.08|323
1634250000000|2021-10-14 22:20:00|181.2|179.4|180.96|179.16|181.2|179.4|180.86|179.06|295
1634250300000|2021-10-14 22:25:00|180.95|179.15|180.7|178.9|181.09|179.29|180.59|178.79|322
1634250600000|2021-10-14 22:30:00|180.69|178.89|180.71|178.91|180.74|178.94|180.46|178.66|235
1634250900000|2021-10-14 22:35:00|180.7|178.9|180.5|178.7|180.79|178.99|180.49|178.69|157
1634251200000|2021-10-14 22:40:00|180.52|178.72|180.77|178.97|181|179.2|180.49|178.69|307
1634251500000|2021-10-14 22:45:00|180.78|178.98|181.11|179.31|181.41|179.61|180.77|178.97|271
1634251800000|2021-10-14 22:50:00|181.1|179.3|181.49|179.69|181.51|179.71|181.1|179.3|198
1634252100000|2021-10-14 22:55:00|181.48|179.68|180.96|179.16|181.53|179.73|180.96|179.16|225
1634252400000|2021-10-14 23:00:00|180.97|179.17|180.78|178.98|181.2|179.4|180.78|178.98|257
1634252700000|2021-10-14 23:05:00|180.79|178.99|181.27|179.47|181.51|179.71|180.78|178.98|357
1634253000000|2021-10-14 23:10:00|181.28|179.48|182.32|180.52|182.68|180.88|181.1|179.3|604
1634253300000|2021-10-14 23:15:00|182.25|180.45|180.97|179.17|182.33|180.53|180.96|179.16|438
1634253600000|2021-10-14 23:20:00|180.96|179.16|180.63|178.83|181.19|179.39|180.62|178.82|398
1634253900000|2021-10-14 23:25:00|180.6|178.8|180.45|178.65|180.68|178.88|180.13|178.33|495
1634254200000|2021-10-14 23:30:00|180.5|178.7|180.98|179.18|181.09|179.29|180.49|178.69|398
1634254500000|2021-10-14 23:35:00|180.97|179.17|181.2|179.4|181.32|179.52|180.83|179.03|332
1634254800000|2021-10-14 23:40:00|181.21|179.41|181.29|179.49|181.4|179.6|181.19|179.39|250
1634255100000|2021-10-14 23:45:00|181.28|179.48|181.32|179.52|181.34|179.54|181.1|179.3|363
1634255400000|2021-10-14 23:50:00|181.31|179.51|181.07|179.27|181.5|179.7|181.07|179.27|316
1634255700000|2021-10-14 23:55:00|181.08|179.28|182.37|180.57|182.37|180.57|180.89|179.09|282
1634256000000|2021-10-15 00:00:00|182.36|180.56|181.18|179.38|182.36|180.56|181.09|179.29|603
1634256300000|2021-10-15 00:05:00|181.17|179.37|180.76|178.96|181.17|179.37|180.37|178.57|441
1634256600000|2021-10-15 00:10:00|180.77|178.97|181.41|179.61|181.5|179.7|180.77|178.97|382
1634256900000|2021-10-15 00:15:00|181.4|179.6|180.57|178.77|181.49|179.69|180.56|178.76|410
1634257200000|2021-10-15 00:20:00|180.56|178.76|180.21|178.41|180.56|178.76|180.09|178.29|343
1634257500000|2021-10-15 00:25:00|180.22|178.42|179.7|177.9|180.31|178.51|179.46|177.66|422
1634257800000|2021-10-15 00:30:00|179.69|177.89|178.88|177.08|180|178.2|178.26|176.46|486
1634258100000|2021-10-15 00:35:00|178.92|177.12|179.07|177.27|179.2|177.4|178.66|176.86|483
1634258400000|2021-10-15 00:40:00|179.06|177.26|179.77|177.97|180.02|178.22|178.89|177.09|587
1634258700000|2021-10-15 00:45:00|179.76|177.96|180.17|178.37|180.29|178.49|179.73|177.93|513
1634259000000|2021-10-15 00:50:00|180.18|178.38|179.5|177.7|180.23|178.43|179.28|177.48|356
1634259300000|2021-10-15 00:55:00|179.53|177.73|179.44|177.64|179.61|177.81|179.18|177.38|441
1634259600000|2021-10-15 01:00:00|179.43|177.63|179.39|177.59|179.98|178.18|179.31|177.51|411
1634259900000|2021-10-15 01:05:00|179.38|177.58|178.54|176.74|179.41|177.61|178.38|176.58|448
1634260200000|2021-10-15 01:10:00|178.57|176.77|178.51|176.71|178.68|176.88|177.52|175.72|446
1634260500000|2021-10-15 01:15:00|178.53|176.73|177.78|175.98|178.97|177.17|177.75|175.95|624
1634260800000|2021-10-15 01:20:00|177.79|175.99|178.51|176.71|178.52|176.72|177.77|175.97|443
1634261100000|2021-10-15 01:25:00|178.5|176.7|178.95|177.15|178.98|177.18|178.46|176.66|355
1634261400000|2021-10-15 01:30:00|178.97|177.17|179.21|177.41|179.48|177.68|178.97|177.17|424
1634261700000|2021-10-15 01:35:00|179.22|177.42|178.7|176.9|179.22|177.42|178.69|176.89|346
1634262000000|2021-10-15 01:40:00|178.71|176.91|179.26|177.46|179.3|177.5|178.47|176.67|388
1634262300000|2021-10-15 01:45:00|179.27|177.47|178.94|177.14|179.32|177.52|178.94|177.14|329
1634262600000|2021-10-15 01:50:00|178.96|177.16|179.28|177.48|179.39|177.59|178.86|177.06|340
1634262900000|2021-10-15 01:55:00|179.27|177.47|179.01|177.21|179.31|177.51|178.91|177.11|366
1634263200000|2021-10-15 02:00:00|179|177.2|178.99|177.19|179.43|177.63|178.88|177.08|389
1634263500000|2021-10-15 02:05:00|178.98|177.18|178.41|176.61|179.13|177.33|178.39|176.59|397
1634263800000|2021-10-15 02:10:00|178.42|176.62|178.2|176.4|178.68|176.88|178.2|176.4|376
1634264100000|2021-10-15 02:15:00|178.21|176.41|179.42|177.62|179.47|177.67|178.08|176.28|516
1634264400000|2021-10-15 02:20:00|179.43|177.63|180.63|178.83|180.86|179.06|179.38|177.58|840
1634264700000|2021-10-15 02:25:00|180.61|178.81|181.16|179.36|181.17|179.37|179.97|178.17|838
1634265000000|2021-10-15 02:30:00|181.15|179.35|181.39|179.59|181.49|179.69|180.89|179.09|748
1634265300000|2021-10-15 02:35:00|181.38|179.58|183.08|181.28|183.08|181.28|181.25|179.45|738
1634265600000|2021-10-15 02:40:00|183.06|181.26|183.29|181.49|183.83|182.03|182.8|181|740
1634265900000|2021-10-15 02:45:00|183.28|181.48|182.95|181.15|183.38|181.58|182.59|180.79|538
1634266200000|2021-10-15 02:50:00|182.9|181.1|182.59|180.79|182.9|181.1|182.26|180.46|551
1634266500000|2021-10-15 02:55:00|182.6|180.8|184.51|182.71|185.13|183.33|182.57|180.77|785
1634266800000|2021-10-15 03:00:00|184.5|182.7|184.15|182.35|184.84|183.04|184.08|182.28|642
1634267100000|2021-10-15 03:05:00|184.14|182.34|185.57|183.77|185.85|184.05|184.14|182.34|740
1634267400000|2021-10-15 03:10:00|185.56|183.76|184.69|182.89|185.67|183.87|184.65|182.85|612
1634267700000|2021-10-15 03:15:00|184.67|182.87|184.77|182.97|184.89|183.09|184.39|182.59|542
1634268000000|2021-10-15 03:20:00|184.79|182.99|185.39|183.59|185.51|183.71|184.43|182.63|591
1634268300000|2021-10-15 03:25:00|185.4|183.6|185.29|183.49|185.54|183.74|184.82|183.02|578
1634268600000|2021-10-15 03:30:00|185.28|183.48|185.87|184.07|186.96|185.16|185.17|183.37|710
1634268900000|2021-10-15 03:35:00|185.86|184.06|185.66|183.86|186.32|184.52|185.64|183.84|530
1634269200000|2021-10-15 03:40:00|185.67|183.87|185.74|183.94|185.98|184.18|185.42|183.62|464
1634269500000|2021-10-15 03:45:00|185.73|183.93|185.6|183.8|185.86|184.06|185.48|183.68|460
1634269800000|2021-10-15 03:50:00|185.61|183.81|185.57|183.77|185.85|184.05|185.36|183.56|360
1634270100000|2021-10-15 03:55:00|185.55|183.75|185.49|183.69|185.98|184.18|185.16|183.36|455
1634270400000|2021-10-15 04:00:00|185.48|183.68|186.16|184.36|186.3|184.5|185.48|183.68|600
1634270700000|2021-10-15 04:05:00|186.17|184.37|185.76|183.96|186.25|184.45|185.56|183.76|521
1634271000000|2021-10-15 04:10:00|185.77|183.97|184.67|182.87|185.77|183.97|184.56|182.76|544
1634271300000|2021-10-15 04:15:00|184.68|182.88|184.89|183.09|185|183.2|184.67|182.87|454
1634271600000|2021-10-15 04:20:00|184.9|183.1|184.65|182.85|184.9|183.1|184.63|182.83|341
1634271900000|2021-10-15 04:25:00|184.66|182.86|185.26|183.46|185.37|183.57|184.54|182.74|631
1634272200000|2021-10-15 04:30:00|185.28|183.48|184.99|183.19|185.69|183.89|184.89|183.09|520
1634272500000|2021-10-15 04:35:00|185|183.2|185.25|183.45|185.28|183.48|184.99|183.19|360
1634272800000|2021-10-15 04:40:00|185.27|183.47|185.22|183.42|185.71|183.91|185.01|183.21|387
1634273100000|2021-10-15 04:45:00|185.24|183.44|185.64|183.84|185.67|183.87|185.2|183.4|488
1634273400000|2021-10-15 04:50:00|185.65|183.85|186.26|184.46|186.26|184.46|185.63|183.83|433
1634273700000|2021-10-15 04:55:00|186.25|184.45|186.09|184.29|186.56|184.76|185.57|183.77|483
1634274000000|2021-10-15 05:00:00|186.08|184.28|186.47|184.67|186.59|184.79|185.71|183.91|626
1634274300000|2021-10-15 05:05:00|186.42|184.62|185.89|184.09|186.47|184.67|185.89|184.09|496
1634274600000|2021-10-15 05:10:00|185.68|183.88|185.52|183.72|185.75|183.95|185.16|183.36|485
1634274900000|2021-10-15 05:15:00|185.5|183.7|185.11|183.31|185.79|183.99|185.08|183.28|501
1634275200000|2021-10-15 05:20:00|185.09|183.29|185.75|183.95|186.17|184.37|185.09|183.29|709
1634275500000|2021-10-15 05:25:00|185.71|183.91|185.92|184.12|185.98|184.18|185.36|183.56|551
1634275800000|2021-10-15 05:30:00|185.93|184.13|186.17|184.37|186.52|184.72|185.46|183.66|598
1634276100000|2021-10-15 05:35:00|186.18|184.38|186|184.2|186.27|184.47|185.87|184.07|494
1634276400000|2021-10-15 05:40:00|185.99|184.19|185.7|183.9|186.07|184.27|185.66|183.86|436
1634276700000|2021-10-15 05:45:00|185.75|183.95|185.91|184.11|186.06|184.26|185.67|183.87|422
1634277000000|2021-10-15 05:50:00|185.9|184.1|185.9|184.1|186.01|184.21|185.67|183.87|437
1634277300000|2021-10-15 05:55:00|185.89|184.09|185.89|184.09|186.1|184.3|185.76|183.96|387
1634277600000|2021-10-15 06:00:00|185.88|184.08|185.71|183.91|186.01|184.21|185.56|183.76|427
1634277900000|2021-10-15 06:05:00|185.69|183.89|185.43|183.63|185.78|183.98|185.39|183.59|328
1634278200000|2021-10-15 06:10:00|185.41|183.61|185.31|183.51|185.42|183.62|184.91|183.11|492
1634278500000|2021-10-15 06:15:00|185.32|183.52|185.15|183.35|185.57|183.77|184.8|183|546
1634278800000|2021-10-15 06:20:00|185.14|183.34|184.8|183|185.25|183.45|184.76|182.96|492
1634279100000|2021-10-15 06:25:00|184.79|182.99|184.85|183.05|185.16|183.36|184.73|182.93|401
1634279400000|2021-10-15 06:30:00|184.84|183.04|184.67|182.87|185.28|183.48|184.62|182.82|517
1634279700000|2021-10-15 06:35:00|184.64|182.84|184.76|182.96|184.87|183.07|184.47|182.67|448
1634280000000|2021-10-15 06:40:00|184.75|182.95|184.65|182.85|184.86|183.06|184.5|182.7|246
1634280300000|2021-10-15 06:45:00|184.67|182.87|184.81|183.01|184.94|183.14|184.41|182.61|321
1634280600000|2021-10-15 06:50:00|184.82|183.02|184.7|182.9|185.1|183.3|184.56|182.76|505
1634280900000|2021-10-15 06:55:00|184.69|182.89|184.72|182.92|184.88|183.08|184.47|182.67|506
1634281200000|2021-10-15 07:00:00|184.69|182.89|184.79|182.99|184.96|183.16|184.57|182.77|280
1634281500000|2021-10-15 07:05:00|184.77|182.97|184.43|182.63|184.79|182.99|184.36|182.56|292
1634281800000|2021-10-15 07:10:00|184.42|182.62|184.28|182.48|184.64|182.84|184.04|182.24|463
1634282100000|2021-10-15 07:15:00|184.27|182.47|184.12|182.32|184.36|182.56|183.95|182.15|367
1634282400000|2021-10-15 07:20:00|184.13|182.33|183.99|182.19|184.35|182.55|183.96|182.16|371
1634282700000|2021-10-15 07:25:00|183.97|182.17|183.87|182.07|184.04|182.24|183.7|181.9|326
1634283000000|2021-10-15 07:30:00|183.85|182.05|183.88|182.08|184.08|182.28|183.77|181.97|354
1634283300000|2021-10-15 07:35:00|183.89|182.09|183.9|182.1|183.98|182.18|183.8|182|310
1634283600000|2021-10-15 07:40:00|183.89|182.09|183.89|182.09|184.09|182.29|183.87|182.07|298
1634283900000|2021-10-15 07:45:00|183.86|182.06|183.8|182|183.98|182.18|183.72|181.92|361
1634284200000|2021-10-15 07:50:00|183.79|181.99|183.78|181.98|183.83|182.03|183.59|181.79|319
1634284500000|2021-10-15 07:55:00|183.79|181.99|183.23|181.43|183.79|181.99|183.17|181.37|417
1634284800000|2021-10-15 08:00:00|183.21|181.41|183.46|181.66|183.5|181.7|183.2|181.4|462
1634285100000|2021-10-15 08:05:00|183.45|181.65|182.89|181.09|183.47|181.67|182.63|180.83|459
1634285400000|2021-10-15 08:10:00|182.98|181.18|182.47|180.67|182.98|181.18|181.98|180.18|578
1634285700000|2021-10-15 08:15:00|182.48|180.68|181.9|180.1|182.72|180.92|181.69|179.89|536
1634286000000|2021-10-15 08:20:00|181.89|180.09|181.32|179.52|182.33|180.53|181.23|179.43|658
1634286300000|2021-10-15 08:25:00|181.31|179.51|180.89|179.09|181.32|179.52|179.9|178.1|752
1634286600000|2021-10-15 08:30:00|180.91|179.11|180.68|178.88|181.57|179.77|180.55|178.75|755
1634286900000|2021-10-15 08:35:00|180.69|178.89|181.07|179.27|181.49|179.69|180.56|178.76|604
1634287200000|2021-10-15 08:40:00|181.05|179.25|181.03|179.23|181.4|179.6|180.81|179.01|508
1634287500000|2021-10-15 08:45:00|181.02|179.22|180.97|179.17|181.27|179.47|180.76|178.96|552
1634287800000|2021-10-15 08:50:00|180.96|179.16|180.57|178.77|181.03|179.23|179.97|178.17|666
1634288100000|2021-10-15 08:55:00|180.56|178.76|180.17|178.37|180.57|178.77|180.07|178.27|511
1634288400000|2021-10-15 09:00:00|180.16|178.36|179.17|177.37|180.29|178.49|179.15|177.35|589
1634288700000|2021-10-15 09:05:00|179.19|177.39|179.71|177.91|180.09|178.29|178.69|176.89|700
1634289000000|2021-10-15 09:10:00|179.74|177.94|180.08|178.28|180.36|178.56|179.71|177.91|484
1634289300000|2021-10-15 09:15:00|180.06|178.26|180.29|178.49|180.5|178.7|179.97|178.17|467
1634289600000|2021-10-15 09:20:00|180.28|178.48|180.65|178.85|180.77|178.97|180.07|178.27|385
1634289900000|2021-10-15 09:25:00|180.66|178.86|180.6|178.8|180.97|179.17|180.37|178.57|545
1634290200000|2021-10-15 09:30:00|180.55|178.75|180.53|178.73|180.63|178.83|179.86|178.06|507
1634290500000|2021-10-15 09:35:00|180.49|178.69|180.52|178.72|180.65|178.85|180.37|178.57|434
1634290800000|2021-10-15 09:40:00|180.5|178.7|179.68|177.88|180.52|178.72|179.65|177.85|465
1634291100000|2021-10-15 09:45:00|179.69|177.89|180.34|178.54|180.37|178.57|179.36|177.56|486
1634291400000|2021-10-15 09:50:00|180.35|178.55|180.55|178.75|180.67|178.87|180.34|178.54|377
1634291700000|2021-10-15 09:55:00|180.54|178.74|180.57|178.77|180.66|178.86|180.46|178.66|365
1634292000000|2021-10-15 10:00:00|180.58|178.78|180.09|178.29|180.58|178.78|180.01|178.21|332
1634292300000|2021-10-15 10:05:00|180.08|178.28|180.15|178.35|180.27|178.47|179.94|178.14|350
1634292600000|2021-10-15 10:10:00|180.18|178.38|179.85|178.05|180.2|178.4|179.58|177.78|399
1634292900000|2021-10-15 10:15:00|179.86|178.06|179.95|178.15|180.34|178.54|179.76|177.96|353
1634293200000|2021-10-15 10:20:00|179.93|178.13|179.39|177.59|179.97|178.17|179.31|177.51|403
1634293500000|2021-10-15 10:25:00|179.37|177.57|180.24|178.44|180.26|178.46|179.3|177.5|385
1634293800000|2021-10-15 10:30:00|180.26|178.46|179.86|178.06|180.67|178.87|179.81|178.01|432
1634294100000|2021-10-15 10:35:00|179.87|178.07|180.28|178.48|180.34|178.54|179.59|177.79|422
1634294400000|2021-10-15 10:40:00|180.27|178.47|180.06|178.26|180.35|178.55|180.04|178.24|357
1634294700000|2021-10-15 10:45:00|180.05|178.25|180.67|178.87|180.69|178.89|180.02|178.22|181
1634295000000|2021-10-15 10:50:00|180.66|178.86|180.52|178.72|180.68|178.88|180.45|178.65|110
1634295300000|2021-10-15 10:55:00|180.53|178.73|180.87|179.07|180.89|179.09|180.53|178.73|356
1634295600000|2021-10-15 11:00:00|180.86|179.06|180.66|178.86|180.86|179.06|180.5|178.7|323
1634295900000|2021-10-15 11:05:00|180.65|178.85|181.48|179.68|181.57|179.77|180.61|178.81|323
1634296200000|2021-10-15 11:10:00|181.51|179.71|181.98|180.18|181.98|180.18|181.25|179.45|567
1634296500000|2021-10-15 11:15:00|181.99|180.19|181.4|179.6|182.01|180.21|181.4|179.6|427
1634296800000|2021-10-15 11:20:00|181.41|179.61|181.41|179.61|181.52|179.72|181.37|179.57|385
1634297100000|2021-10-15 11:25:00|181.4|179.6|181.39|179.59|181.54|179.74|181.06|179.26|416
1634297400000|2021-10-15 11:30:00|181.37|179.57|181.17|179.37|181.42|179.62|181.06|179.26|382
1634297700000|2021-10-15 11:35:00|181.19|179.39|181.31|179.51|181.34|179.54|181.19|179.39|238
1634298000000|2021-10-15 11:40:00|181.3|179.5|181.46|179.66|181.51|179.71|181.19|179.39|340
1634298300000|2021-10-15 11:45:00|181.45|179.65|181.48|179.68|181.58|179.78|181.37|179.57|238
1634298600000|2021-10-15 11:50:00|181.47|179.67|181.24|179.44|181.56|179.76|181.22|179.42|264
1634298900000|2021-10-15 11:55:00|181.25|179.45|181.48|179.68|181.48|179.68|181.16|179.36|292
1634299200000|2021-10-15 12:00:00|181.46|179.66|181.06|179.26|181.46|179.66|180.93|179.13|311
1634299500000|2021-10-15 12:05:00|181.05|179.25|181.42|179.62|181.43|179.63|181.02|179.22|245
1634299800000|2021-10-15 12:10:00|181.41|179.61|181.17|179.37|181.43|179.63|181.01|179.21|328
1634300100000|2021-10-15 12:15:00|181.18|179.38|181.46|179.66|182.12|180.32|181.15|179.35|405
1634300400000|2021-10-15 12:20:00|181.47|179.67|181.24|179.44|181.69|179.89|181.24|179.44|316
1634300700000|2021-10-15 12:25:00|181.23|179.43|181.27|179.47|181.27|179.47|180.94|179.14|367
1634301000000|2021-10-15 12:30:00|181.26|179.46|181.01|179.21|181.46|179.66|181.01|179.21|343
1634301300000|2021-10-15 12:35:00|181.02|179.22|181.07|179.27|181.34|179.54|181|179.2|259
1634301600000|2021-10-15 12:40:00|181.06|179.26|181.1|179.3|181.31|179.51|181.06|179.26|234
1634301900000|2021-10-15 12:45:00|181.15|179.35|180.46|178.66|181.29|179.49|180.46|178.66|381
1634302200000|2021-10-15 12:50:00|180.47|178.67|180.4|178.6|180.68|178.88|180.25|178.45|384
1634302500000|2021-10-15 12:55:00|180.41|178.61|180.28|178.48|180.48|178.68|180.25|178.45|232
1634302800000|2021-10-15 13:00:00|180.27|178.47|180.38|178.58|180.64|178.84|180.07|178.27|372
1634303100000|2021-10-15 13:05:00|180.37|178.57|180.3|178.5|180.43|178.63|180.17|178.37|297
1634303400000|2021-10-15 13:10:00|180.29|178.49|180.17|178.37|180.84|179.04|180.09|178.29|474
1634303700000|2021-10-15 13:15:00|180.15|178.35|180.74|178.94|180.95|179.15|180.15|178.35|518
1634304000000|2021-10-15 13:20:00|180.73|178.93|181.51|179.71|181.82|180.02|180.73|178.93|490
1634304300000|2021-10-15 13:25:00|181.5|179.7|180.97|179.17|181.77|179.97|180.91|179.11|455
1634304600000|2021-10-15 13:30:00|180.99|179.19|181.11|179.31|181.32|179.52|180.8|179|336
1634304900000|2021-10-15 13:35:00|181.12|179.32|180.79|178.99|181.17|179.37|180.69|178.89|311
1634305200000|2021-10-15 13:40:00|180.78|178.98|181.07|179.27|181.09|179.29|180.77|178.97|261
1634305500000|2021-10-15 13:45:00|181.08|179.28|181.06|179.26|181.3|179.5|180.85|179.05|301
1634305800000|2021-10-15 13:50:00|181.07|179.27|180.9|179.1|181.16|179.36|180.68|178.88|459
1634306100000|2021-10-15 13:55:00|180.89|179.09|181.98|180.18|182.27|180.47|180.68|178.88|769
1634306400000|2021-10-15 14:00:00|181.97|180.17|181.09|179.29|181.99|180.19|180.35|178.55|668
1634306700000|2021-10-15 14:05:00|181.08|179.28|181.49|179.69|181.7|179.9|181.07|179.27|535
1634307000000|2021-10-15 14:10:00|181.48|179.68|183.24|181.44|183.7|181.9|181.46|179.66|579
1634307300000|2021-10-15 14:15:00|183.22|181.42|183.3|181.5|183.82|182.02|182.37|180.57|740
1634307600000|2021-10-15 14:20:00|183.29|181.49|184.27|182.47|184.35|182.55|183.07|181.27|672
1634307900000|2021-10-15 14:25:00|184.26|182.46|182.97|181.17|184.26|182.46|182.96|181.16|611
1634308200000|2021-10-15 14:30:00|182.98|181.18|182.94|181.14|183.43|181.63|182.56|180.76|506
1634308500000|2021-10-15 14:35:00|182.93|181.13|182.88|181.08|183.16|181.36|182.74|180.94|392
1634308800000|2021-10-15 14:40:00|182.87|181.07|182.83|181.03|183.09|181.29|182.54|180.74|362
1634309100000|2021-10-15 14:45:00|182.85|181.05|183.12|181.32|183.45|181.65|182.72|180.92|399
1634309400000|2021-10-15 14:50:00|183.14|181.34|182.93|181.13|183.51|181.71|182.92|181.12|342
1634309700000|2021-10-15 14:55:00|182.95|181.15|184.22|182.42|184.27|182.47|182.95|181.15|645
1634310000000|2021-10-15 15:00:00|184.23|182.43|184.15|182.35|184.5|182.7|183.56|181.76|516
1634310300000|2021-10-15 15:05:00|184.14|182.34|184.13|182.33|184.33|182.53|183.88|182.08|394
1634310600000|2021-10-15 15:10:00|184.12|182.32|183.64|181.84|184.23|182.43|183.28|181.48|563
1634310900000|2021-10-15 15:15:00|183.65|181.85|183.73|181.93|184.15|182.35|183.41|181.61|540
1634311200000|2021-10-15 15:20:00|183.74|181.94|183.83|182.03|184.24|182.44|183.35|181.55|516
1634311500000|2021-10-15 15:25:00|183.84|182.04|183.7|181.9|183.91|182.11|183.53|181.73|370
1634311800000|2021-10-15 15:30:00|183.68|181.88|183.13|181.33|183.85|182.05|182.87|181.07|448
1634312100000|2021-10-15 15:35:00|183.14|181.34|184.38|182.58|185.03|183.23|182.92|181.12|658
1634312400000|2021-10-15 15:40:00|184.37|182.57|185.18|183.38|185.18|183.38|184.21|182.41|722
1634312700000|2021-10-15 15:45:00|185.19|183.39|186.28|184.48|186.43|184.63|185.09|183.29|715
1634313000000|2021-10-15 15:50:00|186.26|184.46|189.05|187.25|189.15|187.35|186.12|184.32|819
1634313300000|2021-10-15 15:55:00|189.04|187.24|186.58|184.78|189.23|187.43|186.12|184.32|878
1634313600000|2021-10-15 16:00:00|186.59|184.79|186.87|185.07|187.45|185.65|186.42|184.62|688
1634313900000|2021-10-15 16:05:00|186.88|185.08|186.33|184.53|187.01|185.21|184.56|182.76|818
1634314200000|2021-10-15 16:10:00|186.35|184.55|186.35|184.55|187.02|185.22|185.89|184.09|689
1634314500000|2021-10-15 16:15:00|186.36|184.56|186.28|184.48|186.45|184.65|185.76|183.96|652
1634314800000|2021-10-15 16:20:00|186.29|184.49|187.5|185.7|187.97|186.17|186.18|184.38|750
1634315100000|2021-10-15 16:25:00|187.51|185.71|187.43|185.63|187.79|185.99|187.18|185.38|590
1634315400000|2021-10-15 16:30:00|187.44|185.64|188.43|186.63|188.9|187.1|187.43|185.63|624
1634315700000|2021-10-15 16:35:00|188.45|186.65|189.67|187.87|189.89|188.09|188.37|186.57|797
1634316000000|2021-10-15 16:40:00|189.66|187.86|190.43|188.63|190.69|188.89|189.12|187.32|867
1634316300000|2021-10-15 16:45:00|190.44|188.64|190.44|188.64|190.58|188.78|189.55|187.75|761
1634316600000|2021-10-15 16:50:00|190.45|188.65|192.28|190.48|192.52|190.72|190.4|188.6|800
1634316900000|2021-10-15 16:55:00|192.27|190.47|191.87|190.07|192.47|190.67|190.98|189.18|813
1634317200000|2021-10-15 17:00:00|191.88|190.08|191.52|189.72|192.09|190.29|190.95|189.15|715
1634317500000|2021-10-15 17:05:00|191.53|189.73|191.74|189.94|192.19|190.39|191.19|189.39|718
1634317800000|2021-10-15 17:10:00|191.73|189.93|192.69|190.89|192.77|190.97|191.46|189.66|612
1634318100000|2021-10-15 17:15:00|192.68|190.88|192.01|190.21|192.81|191.01|191.87|190.07|594
1634318400000|2021-10-15 17:20:00|192.03|190.23|191.87|190.07|192.5|190.7|191.86|190.06|595
1634318700000|2021-10-15 17:25:00|191.83|190.03|191.12|189.32|191.86|190.06|191.02|189.22|652
1634319000000|2021-10-15 17:30:00|191.08|189.28|190.75|188.95|191.12|189.32|190.28|188.48|667
1634319300000|2021-10-15 17:35:00|190.74|188.94|190.78|188.98|190.99|189.19|190.64|188.84|523
1634319600000|2021-10-15 17:40:00|190.77|188.97|190.73|188.93|191.47|189.67|190.06|188.26|668
1634319900000|2021-10-15 17:45:00|190.71|188.91|190.95|189.15|191.34|189.54|190.65|188.85|578
1634320200000|2021-10-15 17:50:00|190.97|189.17|191.3|189.5|191.31|189.51|190.95|189.15|490
1634320500000|2021-10-15 17:55:00|191.31|189.51|192.04|190.24|192.05|190.25|190.54|188.74|551
1634320800000|2021-10-15 18:00:00|192.08|190.28|191.48|189.68|192.52|190.72|191.46|189.66|624
1634321100000|2021-10-15 18:05:00|191.49|189.69|191.12|189.32|191.84|190.04|191.03|189.23|482
1634321400000|2021-10-15 18:10:00|191.13|189.33|191.21|189.41|191.22|189.42|190.74|188.94|456
1634321700000|2021-10-15 18:15:00|191.2|189.4|191.27|189.47|191.85|190.05|191.16|189.36|494
1634322000000|2021-10-15 18:20:00|191.28|189.48|191.44|189.64|191.75|189.95|190.85|189.05|590
1634322300000|2021-10-15 18:25:00|191.42|189.62|191.32|189.52|191.71|189.91|190.83|189.03|584
1634322600000|2021-10-15 18:30:00|191.33|189.53|190.95|189.15|191.39|189.59|190.89|189.09|434
1634322900000|2021-10-15 18:35:00|190.94|189.14|191.14|189.34|191.25|189.45|190.92|189.12|439
1634323200000|2021-10-15 18:40:00|191.15|189.35|191.43|189.63|191.47|189.67|190.96|189.16|447
1634323500000|2021-10-15 18:45:00|191.44|189.64|191.56|189.76|191.79|189.99|191.23|189.43|449
1634323800000|2021-10-15 18:50:00|191.57|189.77|191.55|189.75|191.78|189.98|191.45|189.65|415
1634324100000|2021-10-15 18:55:00|191.54|189.74|190.87|189.07|191.57|189.77|190.84|189.04|394
1634324400000|2021-10-15 19:00:00|190.88|189.08|190.19|188.39|191.36|189.56|190.18|188.38|438
1634324700000|2021-10-15 19:05:00|190.14|188.34|190.88|189.08|191.05|189.25|190.08|188.28|558
1634325000000|2021-10-15 19:10:00|190.87|189.07|190.44|188.64|190.95|189.15|190.4|188.6|503
1634325300000|2021-10-15 19:15:00|190.43|188.63|190.39|188.59|190.8|189|190.28|188.48|428
1634325600000|2021-10-15 19:20:00|190.38|188.58|190.25|188.45|190.5|188.7|190.01|188.21|404
1634325900000|2021-10-15 19:25:00|190.24|188.44|190.78|188.98|190.79|188.99|190.24|188.44|357
1634326200000|2021-10-15 19:30:00|190.8|189|190.85|189.05|190.91|189.11|190.74|188.94|340
1634326500000|2021-10-15 19:35:00|190.84|189.04|191.09|189.29|191.16|189.36|190.39|188.59|547
1634326800000|2021-10-15 19:40:00|191.16|189.36|191.05|189.25|191.63|189.83|190.92|189.12|541
1634327100000|2021-10-15 19:45:00|191.06|189.26|192.15|190.35|192.25|190.45|190.66|188.86|614
1634327400000|2021-10-15 19:50:00|192.06|190.26|191.29|189.49|192.06|190.26|191.25|189.45|401
1634327700000|2021-10-15 19:55:00|191.35|189.55|191.55|189.75|191.76|189.96|190.87|189.07|560
1634328000000|2021-10-15 20:00:00|191.56|189.76|191.37|189.57|191.7|189.9|191.18|189.38|345
1634328300000|2021-10-15 20:05:00|191.38|189.58|191.58|189.78|192.1|190.3|191.37|189.57|313
1634328600000|2021-10-15 20:10:00|191.57|189.77|191.56|189.76|191.9|190.1|191.56|189.76|267
1634328900000|2021-10-15 20:15:00|191.55|189.75|191.83|190.03|192.75|190.95|191.28|189.48|556
1634329200000|2021-10-15 20:20:00|191.85|190.05|193.08|191.28|193.08|191.28|191.68|189.88|767
1634329500000|2021-10-15 20:25:00|193.09|191.29|193.1|191.3|193.73|191.93|192.74|190.94|785
1634329800000|2021-10-15 20:30:00|193.09|191.29|192.34|190.54|193.23|191.43|191.84|190.04|670
1634330100000|2021-10-15 20:35:00|192.33|190.53|192.11|190.31|192.45|190.65|192.03|190.23|408
1634330400000|2021-10-15 20:40:00|192.12|190.32|192.45|190.65|192.73|190.93|191.96|190.16|397
1634330700000|2021-10-15 20:45:00|192.44|190.64|192.74|190.94|192.8|191|192.33|190.53|308
1634331000000|2021-10-15 20:50:00|192.73|190.93|192.64|190.84|192.89|191.09|192.52|190.72|320
1634331300000|2021-10-15 20:55:00|192.65|190.85|192.34|190.54|192.74|190.94|192.19|190.39|302
1634367600000|2021-10-16 07:00:00|190.42|188.62|189.86|188.06|190.43|188.63|189.82|188.02|261
1634367900000|2021-10-16 07:05:00|189.85|188.05|189.84|188.04|190.02|188.22|189.53|187.73|207
1634368200000|2021-10-16 07:10:00|189.83|188.03|189.75|187.95|189.86|188.06|189.71|187.91|144
1634368500000|2021-10-16 07:15:00|189.76|187.96|189.65|187.85|189.77|187.97|189.62|187.82|104
1634368800000|2021-10-16 07:20:00|189.66|187.86|188.58|186.78|189.66|187.86|188.08|186.28|458
1634369100000|2021-10-16 07:25:00|188.6|186.8|188.94|187.14|189.1|187.3|188.55|186.75|209
1634369400000|2021-10-16 07:30:00|188.95|187.15|188.99|187.19|189.54|187.74|188.94|187.14|168
1634369700000|2021-10-16 07:35:00|189|187.2|188.81|187.01|189|187.2|188.42|186.62|330
1634370000000|2021-10-16 07:40:00|188.82|187.02|189.22|187.42|189.22|187.42|188.8|187|229
1634370300000|2021-10-16 07:45:00|189.21|187.41|189.02|187.22|189.29|187.49|188.92|187.12|176
1634370600000|2021-10-16 07:50:00|189.01|187.21|189.14|187.34|189.24|187.44|189.01|187.21|145
1634370900000|2021-10-16 07:55:00|189.13|187.33|189.23|187.43|189.39|187.59|188.94|187.14|169
1634371200000|2021-10-16 08:00:00|189.22|187.42|189.25|187.45|189.35|187.55|188.85|187.05|174
1634371500000|2021-10-16 08:05:00|189.26|187.46|189.62|187.82|189.86|188.06|189.12|187.32|216
1634371800000|2021-10-16 08:10:00|189.63|187.83|190.25|188.45|190.32|188.52|189.63|187.83|369
1634372100000|2021-10-16 08:15:00|190.24|188.44|190.26|188.46|190.27|188.47|189.95|188.15|261
1634372400000|2021-10-16 08:20:00|190.27|188.47|190.14|188.34|190.35|188.55|189.71|187.91|364
1634372700000|2021-10-16 08:25:00|190.13|188.33|191.03|189.23|191.16|189.36|190.12|188.32|397
1634373000000|2021-10-16 08:30:00|191.02|189.22|190.5|188.7|191.31|189.51|190.5|188.7|396
1634373300000|2021-10-16 08:35:00|190.51|188.71|190.61|188.81|190.86|189.06|190.14|188.34|338
1634373600000|2021-10-16 08:40:00|190.6|188.8|190.74|188.94|190.82|189.02|190.15|188.35|285
1634373900000|2021-10-16 08:45:00|190.75|188.95|191.1|189.3|191.1|189.3|190.61|188.81|325
1634374200000|2021-10-16 08:50:00|191.12|189.32|191.32|189.52|191.53|189.73|191.02|189.22|389
1634374500000|2021-10-16 08:55:00|191.31|189.51|191.62|189.82|191.73|189.93|191.11|189.31|286
1634374800000|2021-10-16 09:00:00|191.61|189.81|191.79|189.99|191.81|190.01|191.14|189.34|286
1634375100000|2021-10-16 09:05:00|191.78|189.98|192.05|190.25|192.25|190.45|191.44|189.64|301
1634375400000|2021-10-16 09:10:00|192.06|190.26|192.14|190.34|192.26|190.46|192.03|190.23|171
1634375700000|2021-10-16 09:15:00|192.22|190.42|191.95|190.15|192.55|190.75|191.94|190.14|251
1634376000000|2021-10-16 09:20:00|191.94|190.14|192.66|190.86|192.84|191.04|191.64|189.84|409
1634376300000|2021-10-16 09:25:00|192.67|190.87|192.68|190.88|192.68|190.88|192.26|190.46|287
1634376600000|2021-10-16 09:30:00|192.66|190.86|192.55|190.75|192.84|191.04|192.53|190.73|223
1634376900000|2021-10-16 09:35:00|192.54|190.74|192.25|190.45|192.55|190.75|192.22|190.42|135
1634377200000|2021-10-16 09:40:00|192.23|190.43|192.32|190.52|192.33|190.53|191.83|190.03|216
1634377500000|2021-10-16 09:45:00|192.33|190.53|192.55|190.75|193.06|191.26|192.32|190.52|304
1634377800000|2021-10-16 09:50:00|192.56|190.76|192.53|190.73|192.61|190.81|192.46|190.66|187
1634378100000|2021-10-16 09:55:00|192.54|190.74|192.29|190.49|192.56|190.76|192.28|190.48|179
1634378400000|2021-10-16 10:00:00|192.3|190.5|192.27|190.47|192.32|190.52|192.08|190.28|205
1634378700000|2021-10-16 10:05:00|192.26|190.46|192.39|190.59|192.58|190.78|192.06|190.26|209
1634379000000|2021-10-16 10:10:00|192.38|190.58|192.44|190.64|192.5|190.7|192.34|190.54|118
1634379300000|2021-10-16 10:15:00|192.43|190.63|192.64|190.84|192.66|190.86|192.43|190.63|166
1634379600000|2021-10-16 10:20:00|192.58|190.78|192.26|190.46|192.58|190.78|192.16|190.36|200
1634379900000|2021-10-16 10:25:00|192.25|190.45|192.26|190.46|192.33|190.53|192.13|190.33|194
1634380200000|2021-10-16 10:30:00|192.25|190.45|192.32|190.52|192.36|190.56|192.07|190.27|185
1634380500000|2021-10-16 10:35:00|192.31|190.51|192.25|190.45|192.42|190.62|192.22|190.42|214
1634380800000|2021-10-16 10:40:00|192.24|190.44|192.34|190.54|192.44|190.64|192.22|190.42|154
1634381100000|2021-10-16 10:45:00|192.33|190.53|191.76|189.96|192.34|190.54|191.73|189.93|230
1634381400000|2021-10-16 10:50:00|191.75|189.95|191.62|189.82|191.75|189.95|191.37|189.57|196
1634381700000|2021-10-16 10:55:00|191.63|189.83|192.03|190.23|192.06|190.26|191.63|189.83|207
1634382000000|2021-10-16 11:00:00|192.04|190.24|191.74|189.94|192.06|190.26|191.64|189.84|147
1634382300000|2021-10-16 11:05:00|191.75|189.95|191.88|190.08|192.21|190.41|191.66|189.86|261
1634382600000|2021-10-16 11:10:00|191.89|190.09|192.05|190.25|192.46|190.66|191.77|189.97|161
1634382900000|2021-10-16 11:15:00|192.06|190.26|191.64|189.84|192.29|190.49|191.46|189.66|232
1634383200000|2021-10-16 11:20:00|191.65|189.85|191.35|189.55|191.85|190.05|191.1|189.3|263
1634383500000|2021-10-16 11:25:00|191.36|189.56|191.19|189.39|191.39|189.59|191.18|189.38|195
1634383800000|2021-10-16 11:30:00|191.18|189.38|191.41|189.61|191.42|189.62|191.15|189.35|216
1634384100000|2021-10-16 11:35:00|191.4|189.6|191.09|189.29|191.47|189.67|191.06|189.26|212
1634384400000|2021-10-16 11:40:00|191.1|189.3|191.3|189.5|191.32|189.52|191.1|189.3|204
1634384700000|2021-10-16 11:45:00|191.29|189.49|191.36|189.56|191.47|189.67|191.29|189.49|233
1634385000000|2021-10-16 11:50:00|191.37|189.57|191.55|189.75|191.58|189.78|191.25|189.45|185
1634385300000|2021-10-16 11:55:00|191.56|189.76|191.67|189.87|191.87|190.07|191.5|189.7|373
1634385600000|2021-10-16 12:00:00|191.68|189.88|191.26|189.46|191.82|190.02|191.26|189.46|344
1634385900000|2021-10-16 12:05:00|191.25|189.45|191.54|189.74|191.58|189.78|191.25|189.45|222
1634386200000|2021-10-16 12:10:00|191.55|189.75|191.37|189.57|191.55|189.75|191.29|189.49|176
1634386500000|2021-10-16 12:15:00|191.38|189.58|191.73|189.93|191.74|189.94|191.37|189.57|209
1634386800000|2021-10-16 12:20:00|191.74|189.94|192.05|190.25|192.18|190.38|191.67|189.87|216
1634387100000|2021-10-16 12:25:00|192.06|190.26|191.68|189.88|192.18|190.38|191.65|189.85|196
1634387400000|2021-10-16 12:30:00|191.67|189.87|191.08|189.28|191.83|190.03|191.07|189.27|216
1634387700000|2021-10-16 12:35:00|191.07|189.27|188.8|187|191.24|189.44|188.62|186.82|558
1634388000000|2021-10-16 12:40:00|188.79|186.99|189.58|187.78|190.19|188.39|188.74|186.94|573
1634388300000|2021-10-16 12:45:00|189.59|187.79|189.7|187.9|190.16|188.36|189.32|187.52|441
1634388600000|2021-10-16 12:50:00|189.71|187.91|188.47|186.67|189.72|187.92|187.33|185.53|673
1634388900000|2021-10-16 12:55:00|188.44|186.64|187.99|186.19|188.93|187.13|187.64|185.84|620
1634389200000|2021-10-16 13:00:00|187.97|186.17|188.51|186.71|188.8|187|187.55|185.75|470
1634389500000|2021-10-16 13:05:00|188.52|186.72|188.37|186.57|188.76|186.96|188.06|186.26|401
1634389800000|2021-10-16 13:10:00|188.38|186.58|188.64|186.84|188.64|186.84|188.06|186.26|357
1634390100000|2021-10-16 13:15:00|188.65|186.85|187.97|186.17|188.96|187.16|187.92|186.12|321
1634390400000|2021-10-16 13:20:00|187.96|186.16|188|186.2|188.23|186.43|187.38|185.58|465
1634390700000|2021-10-16 13:25:00|188.01|186.21|187.8|186|188.16|186.36|187.53|185.73|366
1634391000000|2021-10-16 13:30:00|187.79|185.99|188.3|186.5|188.66|186.86|187.79|185.99|423
1634391300000|2021-10-16 13:35:00|188.29|186.49|188.48|186.68|188.66|186.86|188.29|186.49|422
1634391600000|2021-10-16 13:40:00|188.49|186.69|188.68|186.88|188.68|186.88|188.4|186.6|236
1634391900000|2021-10-16 13:45:00|188.67|186.87|188.5|186.7|188.68|186.88|188.32|186.52|230
1634392200000|2021-10-16 13:50:00|188.51|186.71|188.6|186.8|189.31|187.51|188.22|186.42|426
1634392500000|2021-10-16 13:55:00|188.61|186.81|188.98|187.18|189.13|187.33|188.6|186.8|260
1634392800000|2021-10-16 14:00:00|188.97|187.17|188.49|186.69|188.97|187.17|188.47|186.67|234
1634393100000|2021-10-16 14:05:00|188.48|186.68|189.12|187.32|189.17|187.37|188.38|186.58|257
1634393400000|2021-10-16 14:10:00|189.11|187.31|188.9|187.1|189.28|187.48|188.88|187.08|344
1634393700000|2021-10-16 14:15:00|188.89|187.09|189.22|187.42|189.25|187.45|188.77|186.97|249
1634394000000|2021-10-16 14:20:00|189.23|187.43|189.12|187.32|189.44|187.64|189.09|187.29|259
1634394300000|2021-10-16 14:25:00|189.11|187.31|189.17|187.37|189.37|187.57|189.11|187.31|146
1634394600000|2021-10-16 14:30:00|189.18|187.38|189.18|187.38|189.28|187.48|189.06|187.26|187
1634394900000|2021-10-16 14:35:00|189.17|187.37|189.07|187.27|189.35|187.55|188.97|187.17|178
1634395200000|2021-10-16 14:40:00|189.06|187.26|189.17|187.37|189.32|187.52|188.96|187.16|217
1634395500000|2021-10-16 14:45:00|189.16|187.36|188.85|187.05|189.16|187.36|188.51|186.71|245
1634395800000|2021-10-16 14:50:00|188.86|187.06|188.7|186.9|188.97|187.17|188.44|186.64|239
1634396100000|2021-10-16 14:55:00|188.68|186.88|188.95|187.15|189.05|187.25|188.25|186.45|328
1634396400000|2021-10-16 15:00:00|188.94|187.14|188.85|187.05|188.95|187.15|188.53|186.73|283
1634396700000|2021-10-16 15:05:00|188.86|187.06|188.75|186.95|188.93|187.13|188.02|186.22|330
1634397000000|2021-10-16 15:10:00|188.74|186.94|188.46|186.66|188.74|186.94|188.35|186.55|280
1634397300000|2021-10-16 15:15:00|188.47|186.67|188.27|186.47|188.64|186.84|188.23|186.43|217
1634397600000|2021-10-16 15:20:00|188.28|186.48|188.89|187.09|189.06|187.26|188.27|186.47|365
1634397900000|2021-10-16 15:25:00|188.91|187.11|188.75|186.95|189.08|187.28|188.68|186.88|222
1634398200000|2021-10-16 15:30:00|188.76|186.96|189.07|187.27|189.14|187.34|188.66|186.86|231
1634398500000|2021-10-16 15:35:00|189.06|187.26|189.23|187.43|189.26|187.46|188.84|187.04|220
1634398800000|2021-10-16 15:40:00|189.24|187.44|189.46|187.66|189.47|187.67|189.23|187.43|125
1634399100000|2021-10-16 15:45:00|189.47|187.67|189.07|187.27|189.47|187.67|188.76|186.96|266
1634399400000|2021-10-16 15:50:00|189.01|187.21|188.79|186.99|189.17|187.37|188.67|186.87|241
1634399700000|2021-10-16 15:55:00|188.78|186.98|188.9|187.1|188.97|187.17|188.62|186.82|231
1634400000000|2021-10-16 16:00:00|188.89|187.09|188.78|186.98|188.97|187.17|188.42|186.62|249
1634400300000|2021-10-16 16:05:00|188.77|186.97|188.89|187.09|189.31|187.51|188.47|186.67|342
1634400600000|2021-10-16 16:10:00|188.88|187.08|188.76|186.96|189.21|187.41|188.75|186.95|203
1634400900000|2021-10-16 16:15:00|188.79|186.99|189.26|187.46|189.39|187.59|188.79|186.99|221
1634401200000|2021-10-16 16:20:00|189.25|187.45|188.46|186.66|189.43|187.63|188.39|186.59|275
1634401500000|2021-10-16 16:25:00|188.47|186.67|188.29|186.49|188.5|186.7|188.08|186.28|407
1634401800000|2021-10-16 16:30:00|188.31|186.51|188.68|186.88|188.78|186.98|188.1|186.3|301
1634402100000|2021-10-16 16:35:00|188.67|186.87|188.79|186.99|188.97|187.17|188.53|186.73|273
1634402400000|2021-10-16 16:40:00|188.78|186.98|188.89|187.09|188.98|187.18|188.66|186.86|181
1634402700000|2021-10-16 16:45:00|188.88|187.08|188.53|186.73|189.05|187.25|188.52|186.72|214
1634403000000|2021-10-16 16:50:00|188.51|186.71|189.11|187.31|189.5|187.7|188.3|186.5|321
1634403300000|2021-10-16 16:55:00|189.12|187.32|189.1|187.3|189.41|187.61|188.94|187.14|274
1634403600000|2021-10-16 17:00:00|189.11|187.31|188.96|187.16|189.13|187.33|188.55|186.75|313
1634403900000|2021-10-16 17:05:00|188.95|187.15|187.83|186.03|188.96|187.16|187.5|185.7|570
1634404200000|2021-10-16 17:10:00|187.82|186.02|187.64|185.84|188.1|186.3|187.39|185.59|515
1634404500000|2021-10-16 17:15:00|187.65|185.85|187.24|185.44|188.12|186.32|187.24|185.44|371
1634404800000|2021-10-16 17:20:00|187.27|185.47|187.34|185.54|187.56|185.76|186.96|185.16|421
1634405100000|2021-10-16 17:25:00|187.35|185.55|187.47|185.67|187.81|186.01|187.14|185.34|512
1634405400000|2021-10-16 17:30:00|187.46|185.66|187.84|186.04|188.02|186.22|187.19|185.39|341
1634405700000|2021-10-16 17:35:00|187.85|186.05|187.79|185.99|188.04|186.24|187.59|185.79|268
1634406000000|2021-10-16 17:40:00|187.78|185.98|188.14|186.34|188.19|186.39|187.74|185.94|244
1634406300000|2021-10-16 17:45:00|188.15|186.35|188.06|186.26|188.28|186.48|187.86|186.06|219
1634406600000|2021-10-16 17:50:00|188.05|186.25|188.16|186.36|188.18|186.38|187.96|186.16|129
1634406900000|2021-10-16 17:55:00|188.17|186.37|187.97|186.17|188.25|186.45|187.57|185.77|239
1634407200000|2021-10-16 18:00:00|187.96|186.16|187.79|185.99|188.08|186.28|187.57|185.77|262
1634407500000|2021-10-16 18:05:00|187.8|186|187.88|186.08|188.07|186.27|187.56|185.76|183
1634407800000|2021-10-16 18:10:00|187.87|186.07|187.76|185.96|187.99|186.19|187.26|185.46|231
1634408100000|2021-10-16 18:15:00|187.75|185.95|187.32|185.52|187.88|186.08|187.3|185.5|299
1634408400000|2021-10-16 18:20:00|187.35|185.55|187.35|185.55|187.48|185.68|187.06|185.26|255
1634408700000|2021-10-16 18:25:00|187.36|185.56|187.46|185.66|187.58|185.78|187.29|185.49|165
1634409000000|2021-10-16 18:30:00|187.47|185.67|187.48|185.68|187.67|185.87|187.44|185.64|187
1634409300000|2021-10-16 18:35:00|187.49|185.69|187.28|185.48|187.64|185.84|187.28|185.48|127
1634409600000|2021-10-16 18:40:00|187.29|185.49|187.47|185.67|187.8|186|187.26|185.46|139
1634409900000|2021-10-16 18:45:00|187.48|185.68|187.97|186.17|188.31|186.51|187.47|185.67|392
1634410200000|2021-10-16 18:50:00|187.96|186.16|187.81|186.01|188.07|186.27|187.78|185.98|225
1634410500000|2021-10-16 18:55:00|187.82|186.02|187.78|185.98|187.87|186.07|187.53|185.73|187
1634410800000|2021-10-16 19:00:00|187.79|185.99|187.85|186.05|188|186.2|187.75|185.95|213
1634411100000|2021-10-16 19:05:00|187.84|186.04|187.66|185.86|187.96|186.16|187.65|185.85|192
1634411400000|2021-10-16 19:10:00|187.64|185.84|187.67|185.87|187.89|186.09|187.56|185.76|221
1634411700000|2021-10-16 19:15:00|187.68|185.88|187.87|186.07|187.89|186.09|187.55|185.75|229
1634412000000|2021-10-16 19:20:00|187.88|186.08|188.26|186.46|188.31|186.51|187.86|186.06|191
1634412300000|2021-10-16 19:25:00|188.27|186.47|188.25|186.45|188.47|186.67|188.07|186.27|214
1634412600000|2021-10-16 19:30:00|188.24|186.44|188.38|186.58|188.47|186.67|188.07|186.27|194
1634412900000|2021-10-16 19:35:00|188.37|186.57|187.96|186.16|188.48|186.68|187.96|186.16|189
1634413200000|2021-10-16 19:40:00|187.97|186.17|187.79|185.99|188|186.2|187.76|185.96|175
1634413500000|2021-10-16 19:45:00|187.8|186|187.86|186.06|188|186.2|187.68|185.88|168
1634413800000|2021-10-16 19:50:00|187.88|186.08|187.66|185.86|187.88|186.08|187.48|185.68|223
1634414100000|2021-10-16 19:55:00|187.67|185.87|187.55|185.75|187.75|185.95|187.38|185.58|197
1634414400000|2021-10-16 20:00:00|187.56|185.76|187.53|185.73|187.95|186.15|187.44|185.64|240
1634414700000|2021-10-16 20:05:00|187.52|185.72|186.65|184.85|187.86|186.06|186.51|184.71|351
1634415000000|2021-10-16 20:10:00|186.68|184.88|186.43|184.63|186.96|185.16|185.97|184.17|500
1634415300000|2021-10-16 20:15:00|186.44|184.64|186.64|184.84|186.65|184.85|186.33|184.53|307
1634415600000|2021-10-16 20:20:00|186.65|184.85|186.54|184.74|186.75|184.95|186.43|184.63|226
1634415900000|2021-10-16 20:25:00|186.53|184.73|186.9|185.1|186.93|185.13|186.53|184.73|205
1634416200000|2021-10-16 20:30:00|186.87|185.07|186.85|185.05|187.03|185.23|186.64|184.84|182
1634416500000|2021-10-16 20:35:00|186.86|185.06|187.13|185.33|187.16|185.36|186.86|185.06|291
1634416800000|2021-10-16 20:40:00|187.12|185.32|187.07|185.27|187.17|185.37|186.97|185.17|157
1634417100000|2021-10-16 20:45:00|187.08|185.28|187.52|185.72|187.55|185.75|187.06|185.26|166
1634417400000|2021-10-16 20:50:00|187.51|185.71|187.69|185.89|187.72|185.92|187.35|185.55|173
1634417700000|2021-10-16 20:55:00|187.68|185.88|187.38|185.58|187.76|185.96|186.96|185.16|237
1634418000000|2021-10-16 21:00:00|187.44|185.64|187.47|185.67|187.49|185.69|187.07|185.27|226
1634418300000|2021-10-16 21:05:00|187.48|185.68|187.18|185.38|187.56|185.76|187.16|185.36|276
1634418600000|2021-10-16 21:10:00|187.17|185.37|187.34|185.54|187.36|185.56|187.16|185.36|137
1634418900000|2021-10-16 21:15:00|187.33|185.53|187.38|185.58|187.45|185.65|187.28|185.48|140
1634419200000|2021-10-16 21:20:00|187.39|185.59|186.97|185.17|187.45|185.65|186.94|185.14|158
1634419500000|2021-10-16 21:25:00|186.96|185.16|186.97|185.17|187.05|185.25|186.94|185.14|171
1634419800000|2021-10-16 21:30:00|186.96|185.16|186.97|185.17|186.97|185.17|186.94|185.14|98
1634420100000|2021-10-16 21:35:00|186.96|185.16|186.98|185.18|187.05|185.25|186.96|185.16|84
1634420400000|2021-10-16 21:40:00|186.97|185.17|186.76|184.96|186.97|185.17|186.76|184.96|61
1634420700000|2021-10-16 21:45:00|186.77|184.97|186.77|184.97|186.78|184.98|186.74|184.94|133
1634421000000|2021-10-16 21:50:00|186.78|184.98|186.75|184.95|186.85|185.05|186.75|184.95|96
1634421300000|2021-10-16 21:55:00|186.76|184.96|186.32|184.52|186.76|184.96|186.09|184.29|159
1634421600000|2021-10-16 22:00:00|186.33|184.53|186.69|184.89|186.7|184.9|186.22|184.42|175
1634421900000|2021-10-16 22:05:00|186.7|184.9|187.15|185.35|187.46|185.66|186.69|184.89|160
1634422200000|2021-10-16 22:10:00|187.12|185.32|186.48|184.68|187.14|185.34|186.25|184.45|250
1634422500000|2021-10-16 22:15:00|186.46|184.66|186.47|184.67|186.67|184.87|186.41|184.61|152
1634422800000|2021-10-16 22:20:00|186.46|184.66|186.59|184.79|186.59|184.79|186.41|184.61|174
1634423100000|2021-10-16 22:25:00|186.6|184.8|186.81|185.01|186.89|185.09|186.6|184.8|115
1634423400000|2021-10-16 22:30:00|186.79|184.99|186.82|185.02|187|185.2|186.73|184.93|164
1634423700000|2021-10-16 22:35:00|186.81|185.01|187.05|185.25|187.08|185.28|186.59|184.79|162
1634424000000|2021-10-16 22:40:00|187.06|185.26|187.52|185.72|187.55|185.75|187.06|185.26|129
1634424300000|2021-10-16 22:45:00|187.54|185.74|187.87|186.07|187.87|186.07|187.53|185.73|117
1634424600000|2021-10-16 22:50:00|187.86|186.06|187.85|186.05|188.06|186.26|187.7|185.9|132
1634424900000|2021-10-16 22:55:00|187.86|186.06|187.56|185.76|187.87|186.07|187.28|185.48|161
1634425200000|2021-10-16 23:00:00|187.57|185.77|187.27|185.47|187.69|185.89|187.07|185.27|182
1634425500000|2021-10-16 23:05:00|187.26|185.46|187.43|185.63|187.51|185.71|187.15|185.35|165
1634425800000|2021-10-16 23:10:00|187.42|185.62|187.23|185.43|187.62|185.82|187.12|185.32|179
1634426100000|2021-10-16 23:15:00|187.24|185.44|187.16|185.36|187.25|185.45|187.03|185.23|167
1634426400000|2021-10-16 23:20:00|187.15|185.35|187.24|185.44|187.43|185.63|186.92|185.12|163
1634426700000|2021-10-16 23:25:00|187.23|185.43|187.65|185.85|187.81|186.01|187.18|185.38|191
1634427000000|2021-10-16 23:30:00|187.64|185.84|187.97|186.17|188.22|186.42|187.64|185.84|206
1634427300000|2021-10-16 23:35:00|187.98|186.18|187.76|185.96|188.08|186.28|187.76|185.96|172
1634427600000|2021-10-16 23:40:00|187.75|185.95|187.68|185.88|187.79|185.99|187.58|185.78|129
1634427900000|2021-10-16 23:45:00|187.67|185.87|187.48|185.68|187.68|185.88|187.37|185.57|124
1634428200000|2021-10-16 23:50:00|187.47|185.67|187.16|185.36|187.55|185.75|187.08|185.28|166
1634428500000|2021-10-16 23:55:00|187.17|185.37|186.94|185.14|187.18|185.38|186.5|184.7|198
1634428800000|2021-10-17 00:00:00|186.95|185.15|186.12|184.32|187.08|185.28|186.07|184.27|388
1634429100000|2021-10-17 00:05:00|186.11|184.31|187.06|185.26|187.06|185.26|185.85|184.05|352
1634429400000|2021-10-17 00:10:00|187.05|185.25|187.06|185.26|187.27|185.47|186.62|184.82|301
1634429700000|2021-10-17 00:15:00|187.05|185.25|186.28|184.48|187.07|185.27|186.27|184.47|237
1634430000000|2021-10-17 00:20:00|186.27|184.47|186.16|184.36|186.55|184.75|185.98|184.18|344
1634430300000|2021-10-17 00:25:00|186.15|184.35|185.57|183.77|186.16|184.36|185.28|183.48|368
1634430600000|2021-10-17 00:30:00|185.58|183.78|184.98|183.18|185.66|183.86|184.62|182.82|446
1634430900000|2021-10-17 00:35:00|184.97|183.17|185.48|183.68|185.67|183.87|184.97|183.17|526
1634431200000|2021-10-17 00:40:00|185.47|183.67|185.85|184.05|185.85|184.05|185.24|183.44|177
1634431500000|2021-10-17 00:45:00|185.84|184.04|186.37|184.57|186.37|184.57|185.83|184.03|181
1634431800000|2021-10-17 00:50:00|186.36|184.56|186.5|184.7|186.7|184.9|186.06|184.26|234
1634432100000|2021-10-17 00:55:00|186.49|184.69|186.37|184.57|186.56|184.76|186.02|184.22|180
1634432400000|2021-10-17 01:00:00|186.38|184.58|187.05|185.25|187.06|185.26|186.25|184.45|282
1634432700000|2021-10-17 01:05:00|187.04|185.24|187.13|185.33|187.16|185.36|186.77|184.97|232
1634433000000|2021-10-17 01:10:00|187.14|185.34|187|185.2|187.24|185.44|186.98|185.18|184
1634433300000|2021-10-17 01:15:00|187.06|185.26|186.98|185.18|187.23|185.43|186.79|184.99|170
1634433600000|2021-10-17 01:20:00|186.97|185.17|186.79|184.99|186.99|185.19|186.68|184.88|156
1634433900000|2021-10-17 01:25:00|186.78|184.98|186.86|185.06|186.95|185.15|186.69|184.89|138
1634434200000|2021-10-17 01:30:00|186.85|185.05|187.46|185.66|187.66|185.86|186.79|184.99|317
1634434500000|2021-10-17 01:35:00|187.45|185.65|187.29|185.49|187.46|185.66|187.15|185.35|172
1634434800000|2021-10-17 01:40:00|187.3|185.5|187.28|185.48|187.34|185.54|187.07|185.27|159
1634435100000|2021-10-17 01:45:00|187.27|185.47|187.4|185.6|187.47|185.67|187.11|185.31|151
1634435400000|2021-10-17 01:50:00|187.39|185.59|187.28|185.48|187.4|185.6|187.17|185.37|244
1634435700000|2021-10-17 01:55:00|187.27|185.47|187.38|185.58|187.71|185.91|187.18|185.38|188
1634436000000|2021-10-17 02:00:00|187.39|185.59|187.18|185.38|187.53|185.73|187.17|185.37|186
1634436300000|2021-10-17 02:05:00|187.17|185.37|187.37|185.57|187.47|185.67|187.07|185.27|188
1634436600000|2021-10-17 02:10:00|187.36|185.56|187.47|185.67|187.6|185.8|187.32|185.52|164
1634436900000|2021-10-17 02:15:00|187.48|185.68|187.06|185.26|187.48|185.68|187.06|185.26|168
1634437200000|2021-10-17 02:20:00|187.07|185.27|187.07|185.27|187.19|185.39|187.06|185.26|148
1634437500000|2021-10-17 02:25:00|187.08|185.28|187.16|185.36|187.25|185.45|186.97|185.17|143
1634437800000|2021-10-17 02:30:00|187.11|185.31|187.26|185.46|187.44|185.64|187.04|185.24|219
1634438100000|2021-10-17 02:35:00|187.27|185.47|187.36|185.56|187.49|185.69|187.17|185.37|175
1634438400000|2021-10-17 02:40:00|187.35|185.55|187.27|185.47|187.56|185.76|187.21|185.41|132
1634438700000|2021-10-17 02:45:00|187.28|185.48|187.58|185.78|187.58|185.78|187.27|185.47|84
1634439000000|2021-10-17 02:50:00|187.59|185.79|187.66|185.86|187.77|185.97|187.59|185.79|99
1634439300000|2021-10-17 02:55:00|187.67|185.87|187.5|185.7|187.67|185.87|187.24|185.44|151
1634439600000|2021-10-17 03:00:00|187.49|185.69|187.58|185.78|187.67|185.87|187.33|185.53|167
1634439900000|2021-10-17 03:05:00|187.59|185.79|187.7|185.9|187.98|186.18|187.58|185.78|195
1634440200000|2021-10-17 03:10:00|187.71|185.91|187.68|185.88|187.77|185.97|187.59|185.79|138
1634440500000|2021-10-17 03:15:00|187.67|185.87|188.06|186.26|188.06|186.26|187.59|185.79|135
1634440800000|2021-10-17 03:20:00|188.07|186.27|188.26|186.46|188.35|186.55|188.03|186.23|270
1634441100000|2021-10-17 03:25:00|188.25|186.45|188.2|186.4|188.36|186.56|188|186.2|193
1634441400000|2021-10-17 03:30:00|188.21|186.41|188.18|186.38|188.28|186.48|188.09|186.29|227
1634441700000|2021-10-17 03:35:00|188.19|186.39|188.21|186.41|188.38|186.58|188.18|186.38|168
1634442000000|2021-10-17 03:40:00|188.22|186.42|188.14|186.34|188.22|186.42|188.1|186.3|145
1634442300000|2021-10-17 03:45:00|188.17|186.37|188.08|186.28|188.2|186.4|187.98|186.18|106
1634442600000|2021-10-17 03:50:00|188.09|186.29|188.52|186.72|188.52|186.72|188.06|186.26|145
1634442900000|2021-10-17 03:55:00|188.46|186.66|188.17|186.37|188.58|186.78|188.07|186.27|216
1634443200000|2021-10-17 04:00:00|188.18|186.38|188.07|186.27|188.39|186.59|188.07|186.27|135
1634443500000|2021-10-17 04:05:00|188.06|186.26|188.55|186.75|188.74|186.94|188.05|186.25|215
1634443800000|2021-10-17 04:10:00|188.56|186.76|188.66|186.86|188.78|186.98|188.38|186.58|279
1634444100000|2021-10-17 04:15:00|188.67|186.87|188.53|186.73|188.76|186.96|188.48|186.68|198
1634444400000|2021-10-17 04:20:00|188.52|186.72|188.37|186.57|188.67|186.87|188.36|186.56|125
1634444700000|2021-10-17 04:25:00|188.36|186.56|188.25|186.45|188.46|186.66|188.14|186.34|138
1634445000000|2021-10-17 04:30:00|188.26|186.46|188.15|186.35|188.26|186.46|187.91|186.11|206
1634445300000|2021-10-17 04:35:00|188.16|186.36|188.3|186.5|188.3|186.5|187.95|186.15|191
1634445600000|2021-10-17 04:40:00|188.36|186.56|188.36|186.56|188.72|186.92|188.35|186.55|171
1634445900000|2021-10-17 04:45:00|188.35|186.55|188.17|186.37|188.45|186.65|188.08|186.28|119
1634446200000|2021-10-17 04:50:00|188.18|186.38|188|186.2|188.28|186.48|188|186.2|199
1634446500000|2021-10-17 04:55:00|187.99|186.19|187.81|186.01|188.08|186.28|187.68|185.88|252
1634446800000|2021-10-17 05:00:00|187.82|186.02|187.77|185.97|187.96|186.16|187.7|185.9|137
1634447100000|2021-10-17 05:05:00|187.78|185.98|188.06|186.26|188.08|186.28|187.77|185.97|191
1634447400000|2021-10-17 05:10:00|188.07|186.27|187.87|186.07|188.07|186.27|187.85|186.05|105
1634447700000|2021-10-17 05:15:00|187.88|186.08|187.66|185.86|187.89|186.09|187.6|185.8|167
1634448000000|2021-10-17 05:20:00|187.67|185.87|187.51|185.71|187.76|185.96|187.48|185.68|209
1634448300000|2021-10-17 05:25:00|187.5|185.7|187.57|185.77|187.74|185.94|187.48|185.68|121
1634448600000|2021-10-17 05:30:00|187.56|185.76|187.58|185.78|187.76|185.96|187.5|185.7|144
1634448900000|2021-10-17 05:35:00|187.57|185.77|187.67|185.87|187.95|186.15|187.5|185.7|192
1634449200000|2021-10-17 05:40:00|187.66|185.86|187.94|186.14|187.96|186.16|187.64|185.84|138
1634449500000|2021-10-17 05:45:00|187.93|186.13|188.05|186.25|188.06|186.26|187.69|185.89|184
1634449800000|2021-10-17 05:50:00|188.06|186.26|187.59|185.79|188.15|186.35|187.57|185.77|144
1634450100000|2021-10-17 05:55:00|187.6|185.8|187.65|185.85|187.75|185.95|187.38|185.58|221
1634450400000|2021-10-17 06:00:00|187.64|185.84|187.68|185.88|187.89|186.09|187.64|185.84|153
1634450700000|2021-10-17 06:05:00|187.67|185.87|187.7|185.9|187.77|185.97|187.57|185.77|127
1634451000000|2021-10-17 06:10:00|187.71|185.91|187.76|185.96|187.78|185.98|187.65|185.85|165
1634451300000|2021-10-17 06:15:00|187.75|185.95|188.26|186.46|188.29|186.49|187.65|185.85|208
1634451600000|2021-10-17 06:20:00|188.27|186.47|188.27|186.47|188.39|186.59|188.18|186.38|179
1634451900000|2021-10-17 06:25:00|188.26|186.46|187.77|185.97|188.35|186.55|187.71|185.91|159
1634452200000|2021-10-17 06:30:00|187.76|185.96|187.73|185.93|187.93|186.13|187.59|185.79|196
1634452500000|2021-10-17 06:35:00|187.74|185.94|188.02|186.22|188.12|186.32|187.73|185.93|161
1634452800000|2021-10-17 06:40:00|188.03|186.23|188.15|186.35|188.16|186.36|187.97|186.17|123
1634453100000|2021-10-17 06:45:00|188.16|186.36|187.66|185.86|188.16|186.36|187.56|185.76|144
1634453400000|2021-10-17 06:50:00|187.68|185.88|188.04|186.24|188.05|186.25|187.65|185.85|107
1634453700000|2021-10-17 06:55:00|188.03|186.23|187.76|185.96|188.19|186.39|187.64|185.84|151
1634454000000|2021-10-17 07:00:00|187.75|185.95|187.85|186.05|188.15|186.35|187.67|185.87|157
1634454300000|2021-10-17 07:05:00|187.84|186.04|187.94|186.14|187.94|186.14|187.74|185.94|109
1634454600000|2021-10-17 07:10:00|187.93|186.13|188.24|186.44|188.25|186.45|187.93|186.13|150
1634454900000|2021-10-17 07:15:00|188.23|186.43|188.34|186.54|188.35|186.55|188.03|186.23|204
1634455200000|2021-10-17 07:20:00|188.33|186.53|188.43|186.63|188.93|187.13|188.33|186.53|372
1634455500000|2021-10-17 07:25:00|188.44|186.64|188.44|186.64|188.47|186.67|188.35|186.55|160
1634455800000|2021-10-17 07:30:00|188.43|186.63|187.76|185.96|188.55|186.75|187.73|185.93|237
1634456100000|2021-10-17 07:35:00|187.77|185.97|187.65|185.85|187.88|186.08|187.56|185.76|163
1634456400000|2021-10-17 07:40:00|187.64|185.84|187.76|185.96|187.77|185.97|187.64|185.84|168
1634456700000|2021-10-17 07:45:00|187.77|185.97|187.76|185.96|187.87|186.07|187.53|185.73|169
1634457000000|2021-10-17 07:50:00|187.74|185.94|187.02|185.22|187.75|185.95|186.55|184.75|345
1634457300000|2021-10-17 07:55:00|187.06|185.26|186.36|184.56|187.13|185.33|186.3|184.5|334
1634457600000|2021-10-17 08:00:00|186.35|184.55|186.52|184.72|186.86|185.06|186.35|184.55|267
1634457900000|2021-10-17 08:05:00|186.51|184.71|186.62|184.82|186.62|184.82|186.49|184.69|82
1634458200000|2021-10-17 08:10:00|186.63|184.83|186.74|184.94|186.86|185.06|186.47|184.67|135
1634458500000|2021-10-17 08:15:00|186.75|184.95|187.14|185.34|187.14|185.34|186.74|184.94|154
1634458800000|2021-10-17 08:20:00|187.13|185.33|186.93|185.13|187.17|185.37|186.84|185.04|134
1634459100000|2021-10-17 08:25:00|186.94|185.14|187.07|185.27|187.33|185.53|186.84|185.04|180
1634459400000|2021-10-17 08:30:00|187.08|185.28|187.24|185.44|187.32|185.52|187.01|185.21|245
1634459700000|2021-10-17 08:35:00|187.23|185.43|187.05|185.25|187.24|185.44|186.85|185.05|151
1634460000000|2021-10-17 08:40:00|187.06|185.26|186.87|185.07|187.07|185.27|186.75|184.95|133
1634460300000|2021-10-17 08:45:00|186.88|185.08|187.04|185.24|187.15|185.35|186.88|185.08|115
1634460600000|2021-10-17 08:50:00|187.03|185.23|186.94|185.14|187.05|185.25|186.93|185.13|34
1634460900000|2021-10-17 08:55:00|186.89|185.09|186.81|185.01|186.89|185.09|186.63|184.83|120
1634461200000|2021-10-17 09:00:00|186.8|185|186.47|184.67|186.85|185.05|186.45|184.65|158
1634461500000|2021-10-17 09:05:00|186.48|184.68|186.45|184.65|186.54|184.74|186.35|184.55|132
1634461800000|2021-10-17 09:10:00|186.46|184.66|186.65|184.85|186.75|184.95|186.45|184.65|113
1634462100000|2021-10-17 09:15:00|186.67|184.87|186.96|185.16|187.13|185.33|186.67|184.87|245
1634462400000|2021-10-17 09:20:00|186.97|185.17|187.04|185.24|187.08|185.28|186.97|185.17|154
1634462700000|2021-10-17 09:25:00|187.03|185.23|186.97|185.17|187.05|185.25|186.81|185.01|114
1634463000000|2021-10-17 09:30:00|186.96|185.16|187.37|185.57|187.46|185.66|186.94|185.14|172
1634463300000|2021-10-17 09:35:00|187.38|185.58|187.17|185.37|187.4|185.6|187.06|185.26|206
1634463600000|2021-10-17 09:40:00|187.16|185.36|187.05|185.25|187.29|185.49|187.04|185.24|220
1634463900000|2021-10-17 09:45:00|187.04|185.24|187.35|185.55|187.48|185.68|187.04|185.24|137
1634464200000|2021-10-17 09:50:00|187.36|185.56|187.22|185.42|187.36|185.56|187.07|185.27|145
1634464500000|2021-10-17 09:55:00|187.23|185.43|187.41|185.61|187.44|185.64|187.15|185.35|142
1634464800000|2021-10-17 10:00:00|187.42|185.62|187.43|185.63|187.54|185.74|187.34|185.54|184
1634465100000|2021-10-17 10:05:00|187.4|185.6|187.14|185.34|187.46|185.66|187.03|185.23|162
1634465400000|2021-10-17 10:10:00|187.15|185.35|187.23|185.43|187.34|185.54|187.08|185.28|110
1634465700000|2021-10-17 10:15:00|187.22|185.42|186.94|185.14|187.23|185.43|186.75|184.95|176
1634466000000|2021-10-17 10:20:00|186.93|185.13|186.85|185.05|186.94|185.14|186.83|185.03|116
1634466300000|2021-10-17 10:25:00|186.84|185.04|186.87|185.07|186.88|185.08|186.78|184.98|80
1634466600000|2021-10-17 10:30:00|186.88|185.08|186.68|184.88|187.05|185.25|186.65|184.85|184
1634466900000|2021-10-17 10:35:00|186.67|184.87|187.38|185.58|187.38|185.58|186.67|184.87|184
1634467200000|2021-10-17 10:40:00|187.37|185.57|187.28|185.48|187.57|185.77|187.17|185.37|343
1634467500000|2021-10-17 10:45:00|187.29|185.49|187.37|185.57|187.38|185.58|186.94|185.14|239
1634467800000|2021-10-17 10:50:00|187.36|185.56|187.39|185.59|187.64|185.84|187.36|185.56|181
1634468100000|2021-10-17 10:55:00|187.38|185.58|187.23|185.43|187.39|185.59|187.16|185.36|202
1634468400000|2021-10-17 11:00:00|187.24|185.44|187.47|185.67|187.54|185.74|187.23|185.43|146
1634468700000|2021-10-17 11:05:00|187.46|185.66|187.67|185.87|187.79|185.99|187.44|185.64|236
1634469000000|2021-10-17 11:10:00|187.6|185.8|187.63|185.83|187.66|185.86|187.53|185.73|130
1634469300000|2021-10-17 11:15:00|187.62|185.82|187.72|185.92|187.75|185.95|187.54|185.74|174
1634469600000|2021-10-17 11:20:00|187.73|185.93|187.39|185.59|187.75|185.95|187.38|185.58|186
1634469900000|2021-10-17 11:25:00|187.41|185.61|187.25|185.45|187.44|185.64|187.21|185.41|224
1634470200000|2021-10-17 11:30:00|187.26|185.46|187.05|185.25|187.41|185.61|187.03|185.23|274
1634470500000|2021-10-17 11:35:00|187.06|185.26|186.35|184.55|187.25|185.45|186.17|184.37|294
1634470800000|2021-10-17 11:40:00|186.36|184.56|186.64|184.84|186.74|184.94|186.35|184.55|240
1634471100000|2021-10-17 11:45:00|186.65|184.85|186.64|184.84|186.74|184.94|186.43|184.63|172
1634471400000|2021-10-17 11:50:00|186.63|184.83|186.93|185.13|187.58|185.78|186.62|184.82|235
1634471700000|2021-10-17 11:55:00|186.95|185.15|186.06|184.26|187.01|185.21|186.06|184.26|334
1634472000000|2021-10-17 12:00:00|186.07|184.27|186.05|184.25|186.34|184.54|185.99|184.19|333
1634472300000|2021-10-17 12:05:00|186.04|184.24|185.76|183.96|186.04|184.24|185.19|183.39|367
1634472600000|2021-10-17 12:10:00|185.77|183.97|185.09|183.29|185.84|184.04|184.98|183.18|346
1634472900000|2021-10-17 12:15:00|185.1|183.3|185.43|183.63|185.52|183.72|185.07|183.27|175
1634473200000|2021-10-17 12:20:00|185.42|183.62|184.97|183.17|185.44|183.64|184.95|183.15|217
1634473500000|2021-10-17 12:25:00|185.03|183.23|185.16|183.36|185.35|183.55|184.89|183.09|241
1634473800000|2021-10-17 12:30:00|185.15|183.35|185.25|183.45|185.26|183.46|185.08|183.28|121
1634474100000|2021-10-17 12:35:00|185.26|183.46|185.11|183.31|185.26|183.46|185.03|183.23|154
1634474400000|2021-10-17 12:40:00|185.1|183.3|185.24|183.44|185.27|183.47|184.87|183.07|178
1634474700000|2021-10-17 12:45:00|185.26|183.46|185.54|183.74|185.54|183.74|185.24|183.44|145
1634475000000|2021-10-17 12:50:00|185.53|183.73|185.63|183.83|185.63|183.83|185.45|183.65|136
1634475300000|2021-10-17 12:55:00|185.65|183.85|185.94|184.14|186.06|184.26|185.63|183.83|172
1634475600000|2021-10-17 13:00:00|185.93|184.13|185.83|184.03|186.02|184.22|185.63|183.83|227
1634475900000|2021-10-17 13:05:00|185.82|184.02|185.86|184.06|186.03|184.23|185.76|183.96|178
1634476200000|2021-10-17 13:10:00|185.87|184.07|186.51|184.71|186.53|184.73|185.79|183.99|236
1634476500000|2021-10-17 13:15:00|186.5|184.7|186.93|185.13|186.94|185.14|186.24|184.44|252
1634476800000|2021-10-17 13:20:00|186.94|185.14|186.84|185.04|186.96|185.16|186.77|184.97|282
1634477100000|2021-10-17 13:25:00|186.85|185.05|187.03|185.23|187.04|185.24|186.69|184.89|206
1634477400000|2021-10-17 13:30:00|187.01|185.21|186.87|185.07|187.14|185.34|186.85|185.05|198
1634477700000|2021-10-17 13:35:00|186.86|185.06|186.62|184.82|187.05|185.25|186.56|184.76|204
1634478000000|2021-10-17 13:40:00|186.61|184.81|186.03|184.23|186.63|184.83|186.03|184.23|253
1634478300000|2021-10-17 13:45:00|186.04|184.24|186.06|184.26|186.15|184.35|185.83|184.03|211
1634478600000|2021-10-17 13:50:00|186.05|184.25|186.14|184.34|186.14|184.34|185.86|184.06|258
1634478900000|2021-10-17 13:55:00|186.16|184.36|186.66|184.86|186.73|184.93|186.15|184.35|258
1634479200000|2021-10-17 14:00:00|186.65|184.85|186.83|185.03|186.96|185.16|186.41|184.61|246
1634479500000|2021-10-17 14:05:00|186.84|185.04|186.33|184.53|186.93|185.13|186.25|184.45|219
1634479800000|2021-10-17 14:10:00|186.34|184.54|186.11|184.31|186.35|184.55|186.05|184.25|133
1634480100000|2021-10-17 14:15:00|186.12|184.32|186.24|184.44|186.42|184.62|186.11|184.31|156
1634480400000|2021-10-17 14:20:00|186.25|184.45|186.16|184.36|186.54|184.74|186.14|184.34|162
1634480700000|2021-10-17 14:25:00|186.17|184.37|185.86|184.06|186.17|184.37|185.86|184.06|191
1634481000000|2021-10-17 14:30:00|185.87|184.07|186.33|184.53|186.33|184.53|185.86|184.06|188
1634481300000|2021-10-17 14:35:00|186.32|184.52|185.88|184.08|186.32|184.52|185.88|184.08|122
1634481600000|2021-10-17 14:40:00|185.87|184.07|185.95|184.15|186.05|184.25|185.87|184.07|168
1634481900000|2021-10-17 14:45:00|186.01|184.21|185.94|184.14|186.3|184.5|185.84|184.04|257
1634482200000|2021-10-17 14:50:00|185.93|184.13|186.03|184.23|186.13|184.33|185.86|184.06|147
1634482500000|2021-10-17 14:55:00|186.04|184.24|186.5|184.7|186.59|184.79|186.02|184.22|205
1634482800000|2021-10-17 15:00:00|186.49|184.69|186.19|184.39|186.78|184.98|186.19|184.39|283
1634483100000|2021-10-17 15:05:00|186.18|184.38|185.86|184.06|186.22|184.42|185.77|183.97|257
1634483400000|2021-10-17 15:10:00|185.87|184.07|185.94|184.14|185.96|184.16|185.76|183.96|270
1634483700000|2021-10-17 15:15:00|185.93|184.13|185.79|183.99|186.23|184.43|185.76|183.96|228
1634484000000|2021-10-17 15:20:00|185.78|183.98|185.84|184.04|185.86|184.06|185.46|183.66|352
1634484300000|2021-10-17 15:25:00|185.85|184.05|185.66|183.86|186.18|184.38|185.57|183.77|339
1634484600000|2021-10-17 15:30:00|185.65|183.85|185.34|183.54|185.76|183.96|185.31|183.51|140
1634484900000|2021-10-17 15:35:00|185.33|183.53|184.85|183.05|185.44|183.64|184.19|182.39|645
1634485200000|2021-10-17 15:40:00|184.84|183.04|184.34|182.54|184.84|183.04|184.11|182.31|399
1634485500000|2021-10-17 15:45:00|184.33|182.53|184.66|182.86|184.74|182.94|184.23|182.43|355
1634485800000|2021-10-17 15:50:00|184.67|182.87|184.43|182.63|184.75|182.95|184.34|182.54|295
1634486100000|2021-10-17 15:55:00|184.45|182.65|184.54|182.74|184.87|183.07|184.25|182.45|311
1634486400000|2021-10-17 16:00:00|184.55|182.75|184.95|183.15|184.95|183.15|184.38|182.58|327
1634486700000|2021-10-17 16:05:00|184.94|183.14|184.47|182.67|185.13|183.33|184.47|182.67|282
1634487000000|2021-10-17 16:10:00|184.43|182.63|184.37|182.57|184.64|182.84|184.36|182.56|313
1634487300000|2021-10-17 16:15:00|184.36|182.56|184.58|182.78|184.68|182.88|184.27|182.47|236
1634487600000|2021-10-17 16:20:00|184.57|182.77|184.65|182.85|184.85|183.05|184.57|182.77|200
1634487900000|2021-10-17 16:25:00|184.64|182.84|184.67|182.87|184.78|182.98|184.45|182.65|195
1634488200000|2021-10-17 16:30:00|184.66|182.86|185.03|183.23|185.06|183.26|184.65|182.85|172
1634488500000|2021-10-17 16:35:00|185.04|183.24|184.69|182.89|185.04|183.24|184.68|182.88|162
1634488800000|2021-10-17 16:40:00|184.68|182.88|184.74|182.94|184.76|182.96|184.6|182.8|118
1634489100000|2021-10-17 16:45:00|184.73|182.93|184.46|182.66|184.87|183.07|184.37|182.57|144
1634489400000|2021-10-17 16:50:00|184.45|182.65|184.76|182.96|184.77|182.97|184.41|182.61|139
1634489700000|2021-10-17 16:55:00|184.75|182.95|184.96|183.16|184.97|183.17|184.66|182.86|178
1634490000000|2021-10-17 17:00:00|184.95|183.15|184.96|183.16|184.97|183.17|184.76|182.96|214
1634490300000|2021-10-17 17:05:00|184.97|183.17|184.78|182.98|184.98|183.18|184.77|182.97|137
1634490600000|2021-10-17 17:10:00|184.79|182.99|184.66|182.86|184.8|183|184.56|182.76|170
1634490900000|2021-10-17 17:15:00|184.65|182.85|184.77|182.97|184.88|183.08|184.58|182.78|238
1634491200000|2021-10-17 17:20:00|184.76|182.96|184.59|182.79|184.79|182.99|184.51|182.71|160
1634491500000|2021-10-17 17:25:00|184.58|182.78|184.99|183.19|184.99|183.19|184.58|182.78|157
1634491800000|2021-10-17 17:30:00|185|183.2|185.03|183.23|185.2|183.4|185|183.2|140
1634492100000|2021-10-17 17:35:00|185.02|183.22|185.01|183.21|185.11|183.31|184.91|183.11|207
1634492400000|2021-10-17 17:40:00|185|183.2|185.46|183.66|185.68|183.88|184.98|183.18|196
1634492700000|2021-10-17 17:45:00|185.45|183.65|185.17|183.37|185.46|183.66|185.14|183.34|187
1634493000000|2021-10-17 17:50:00|185.16|183.36|185.2|183.4|185.3|183.5|185.16|183.36|161
1634493300000|2021-10-17 17:55:00|185.19|183.39|185.47|183.67|185.53|183.73|185.16|183.36|125
1634493600000|2021-10-17 18:00:00|185.46|183.66|185.47|183.67|185.47|183.67|185.27|183.47|148
1634493900000|2021-10-17 18:05:00|185.48|183.68|185.68|183.88|185.68|183.88|185.46|183.66|187
1634494200000|2021-10-17 18:10:00|185.67|183.87|185.65|183.85|185.7|183.9|185.65|183.85|134
1634494500000|2021-10-17 18:15:00|185.66|183.86|185.66|183.86|185.75|183.95|185.65|183.85|128
1634494800000|2021-10-17 18:20:00|185.65|183.85|185.88|184.08|185.95|184.15|185.57|183.77|153
1634495100000|2021-10-17 18:25:00|185.89|184.09|185.77|183.97|185.95|184.15|185.76|183.96|93
1634495400000|2021-10-17 18:30:00|185.78|183.98|185.78|183.98|185.87|184.07|185.75|183.95|86
1634495700000|2021-10-17 18:35:00|185.79|183.99|185.96|184.16|186.06|184.26|185.79|183.99|70
1634496000000|2021-10-17 18:40:00|185.97|184.17|185.68|183.88|185.97|184.17|185.65|183.85|137
1634496300000|2021-10-17 18:45:00|185.69|183.89|185.74|183.94|185.85|184.05|185.65|183.85|122
1634496600000|2021-10-17 18:50:00|185.73|183.93|185.76|183.96|185.94|184.14|185.64|183.84|152
1634496900000|2021-10-17 18:55:00|185.75|183.95|186.13|184.33|186.13|184.33|185.75|183.95|99
1634497200000|2021-10-17 19:00:00|186.12|184.32|185.83|184.03|186.12|184.32|185.75|183.95|191
1634497500000|2021-10-17 19:05:00|185.84|184.04|185.56|183.76|185.86|184.06|185.56|183.76|102
1634497800000|2021-10-17 19:10:00|185.57|183.77|185.15|183.35|185.57|183.77|185.14|183.34|214
1634498100000|2021-10-17 19:15:00|185.16|183.36|185.3|183.5|185.46|183.66|184.99|183.19|241
1634498400000|2021-10-17 19:20:00|185.31|183.51|185.37|183.57|185.49|183.69|185.27|183.47|174
1634498700000|2021-10-17 19:25:00|185.38|183.58|185.3|183.5|185.4|183.6|185.09|183.29|151
1634499000000|2021-10-17 19:30:00|185.31|183.51|185.15|183.35|185.37|183.57|185.06|183.26|203
1634499300000|2021-10-17 19:35:00|185.14|183.34|185.49|182.69|185.6|183.34|184.96|182.43|245
1634499600000|2021-10-17 19:40:00|185.5|182.7|185.38|182.58|185.53|182.73|185.25|182.45|243
1634499900000|2021-10-17 19:45:00|185.39|182.59|185.37|182.57|185.54|182.74|184.98|182.18|295
1634500200000|2021-10-17 19:50:00|185.38|182.58|185.08|182.28|185.53|182.73|185.02|182.22|333
1634500500000|2021-10-17 19:55:00|185.09|182.29|185.46|182.66|185.56|182.76|184.92|182.12|333
1634500800000|2021-10-17 20:00:00|185.44|182.64|183.33|180.53|185.44|182.64|182.98|180.18|722
1634501100000|2021-10-17 20:05:00|183.32|180.52|183.45|180.65|183.58|180.78|182.49|179.69|837
1634501400000|2021-10-17 20:10:00|183.44|180.64|182.57|179.77|183.45|180.65|182.45|179.65|620
1634501700000|2021-10-17 20:15:00|182.56|179.76|182.2|179.4|183.05|180.25|182.2|179.4|573
1634502000000|2021-10-17 20:20:00|182.19|179.39|180.48|177.68|182.19|179.39|178|175.2|947
1634502300000|2021-10-17 20:25:00|180.5|177.7|180.33|177.53|181.26|178.46|180.33|177.53|764
1634502600000|2021-10-17 20:30:00|180.31|177.51|180.17|177.37|180.95|178.15|179.96|177.16|590
1634502900000|2021-10-17 20:35:00|180.16|177.36|180.49|177.69|180.55|177.75|179.48|176.68|692
1634503200000|2021-10-17 20:40:00|180.5|177.7|180.36|177.56|180.78|177.98|180.25|177.45|567
1634503500000|2021-10-17 20:45:00|180.39|177.59|180.63|177.83|180.91|178.11|180.36|177.56|397
1634503800000|2021-10-17 20:50:00|180.64|177.84|180.16|177.36|180.76|177.96|180.02|177.22|451
1634504100000|2021-10-17 20:55:00|180.15|177.35|180.33|177.53|180.43|177.63|180.05|177.25|345
1634504400000|2021-10-17 21:00:00|180.32|177.52|180.44|177.64|180.44|177.64|179.93|177.13|428
1634504700000|2021-10-17 21:05:00|180.43|177.63|180.17|178.37|180.64|178.47|179.92|177.46|375
1634505000000|2021-10-17 21:10:00|180.16|178.36|180.77|178.97|180.99|179.19|180.15|178.35|550
1634505300000|2021-10-17 21:15:00|180.8|179|180.71|178.91|180.92|179.12|180.62|178.82|324
1634505600000|2021-10-17 21:20:00|180.74|178.94|180.68|178.88|180.81|179.01|180.59|178.79|260
1634505900000|2021-10-17 21:25:00|180.67|178.87|180.52|178.72|180.71|178.91|180.47|178.67|433
1634506200000|2021-10-17 21:30:00|180.51|178.71|180.47|178.67|180.54|178.74|180.47|178.67|72
1634506500000|2021-10-17 21:35:00|180.48|178.68|180.76|178.96|180.76|178.96|180.47|178.67|161
1634506800000|2021-10-17 21:40:00|180.75|178.95|181.9|180.1|182.12|180.32|180.72|178.92|405
1634507100000|2021-10-17 21:45:00|181.87|180.07|181.55|179.75|181.87|180.07|181.24|179.44|385
1634507400000|2021-10-17 21:50:00|181.54|179.74|182.12|180.32|182.23|180.43|181.45|179.65|409
1634507700000|2021-10-17 21:55:00|182.11|180.31|182.85|181.05|183.06|181.26|182.01|180.21|551
1634508000000|2021-10-17 22:00:00|182.87|181.07|183.36|181.56|183.75|181.95|182.85|181.05|629
1634508300000|2021-10-17 22:05:00|183.37|181.57|183.55|181.75|183.56|181.76|183.24|181.44|394
1634508600000|2021-10-17 22:10:00|183.56|181.76|184.33|182.53|184.34|182.54|183.46|181.66|609
1634508900000|2021-10-17 22:15:00|184.34|182.54|184.56|182.76|185.11|183.31|184.25|182.45|609
1634509200000|2021-10-17 22:20:00|184.57|182.77|184.61|182.81|185.42|183.62|184.3|182.5|642
1634509500000|2021-10-17 22:25:00|184.62|182.82|184.33|182.53|184.68|182.88|184.27|182.47|609
1634509800000|2021-10-17 22:30:00|184.32|182.52|184.39|182.59|184.66|182.86|184.28|182.48|494
1634510100000|2021-10-17 22:35:00|184.42|182.62|184.17|182.37|184.5|182.7|183.95|182.15|481
1634510400000|2021-10-17 22:40:00|184.18|182.38|184.07|182.27|184.19|182.39|183.94|182.14|295
1634510700000|2021-10-17 22:45:00|184.06|182.26|184.26|182.46|184.64|182.84|183.96|182.16|398
1634511000000|2021-10-17 22:50:00|184.29|182.49|184.59|182.79|184.61|182.81|184.13|182.33|361
1634511300000|2021-10-17 22:55:00|184.62|182.82|184.63|182.83|185|183.2|184.48|182.68|491
1634511600000|2021-10-17 23:00:00|184.62|182.82|184.34|182.54|184.95|183.15|184.17|182.37|554
1634511900000|2021-10-17 23:05:00|184.36|182.56|184.85|183.05|184.96|183.16|184.23|182.43|465
1634512200000|2021-10-17 23:10:00|184.86|183.06|185.09|183.29|185.52|183.72|184.76|182.96|561
1634512500000|2021-10-17 23:15:00|185.08|183.28|184.67|182.87|185.14|183.34|184.61|182.81|450
1634512800000|2021-10-17 23:20:00|184.66|182.86|184.58|182.78|184.77|182.97|184.49|182.69|387
1634513100000|2021-10-17 23:25:00|184.59|182.79|184.31|182.51|184.59|182.79|184.26|182.46|347
1634513400000|2021-10-17 23:30:00|184.32|182.52|184.3|182.5|184.56|182.76|184.09|182.29|459
1634513700000|2021-10-17 23:35:00|184.29|182.49|184.15|182.35|184.36|182.56|183.84|182.04|364
1634514000000|2021-10-17 23:40:00|184.14|182.34|184.41|182.61|184.55|182.75|184.14|182.34|360
1634514300000|2021-10-17 23:45:00|184.42|182.62|184.26|182.46|184.49|182.69|184.19|182.39|392
1634514600000|2021-10-17 23:50:00|184.25|182.45|184.63|182.83|184.83|183.03|184.24|182.44|365
1634514900000|2021-10-17 23:55:00|184.64|182.84|184.66|182.86|184.75|182.95|184.41|182.61|427
1634515200000|2021-10-18 00:00:00|184.63|182.83|184.71|182.91|185.02|183.22|184.55|182.75|452
1634515500000|2021-10-18 00:05:00|184.72|182.92|184.74|182.94|184.89|183.09|184.65|182.85|260
1634515800000|2021-10-18 00:10:00|184.73|182.93|184.56|182.76|184.74|182.94|184.5|182.7|344
1634516100000|2021-10-18 00:15:00|184.57|182.77|184.61|182.81|184.66|182.86|184.46|182.66|315
1634516400000|2021-10-18 00:20:00|184.63|182.83|184.57|182.77|184.73|182.93|184.54|182.74|196
1634516700000|2021-10-18 00:25:00|184.56|182.76|185.86|184.06|186.01|184.21|184.55|182.75|530
1634517000000|2021-10-18 00:30:00|185.87|184.07|186.62|184.82|186.73|184.93|185.72|183.92|595
1634517300000|2021-10-18 00:35:00|186.61|184.81|187.04|185.24|187.08|185.28|186.52|184.72|479
1634517600000|2021-10-18 00:40:00|187.06|185.26|186.66|184.86|187.15|185.35|186.57|184.77|490
1634517900000|2021-10-18 00:45:00|186.65|184.85|186.67|184.87|186.95|185.15|186.56|184.76|395
1634518200000|2021-10-18 00:50:00|186.66|184.86|186.65|184.85|186.83|185.03|186.56|184.76|314
1634518500000|2021-10-18 00:55:00|186.66|184.86|186.8|185|186.83|185.03|186.59|184.79|259
1634518800000|2021-10-18 01:00:00|186.81|185.01|186.35|184.55|186.82|185.02|186.32|184.52|352
1634519100000|2021-10-18 01:05:00|186.36|184.56|186.36|184.56|186.65|184.85|186.33|184.53|225
1634519400000|2021-10-18 01:10:00|186.37|184.57|186.38|184.58|186.49|184.69|186.16|184.36|396
1634519700000|2021-10-18 01:15:00|186.37|184.57|186.36|184.56|186.57|184.77|186.03|184.23|456
1634520000000|2021-10-18 01:20:00|186.37|184.57|186.79|184.99|187.16|185.36|186.29|184.49|467
1634520300000|2021-10-18 01:25:00|186.77|184.97|186.8|185|186.85|185.05|186.63|184.83|261
1634520600000|2021-10-18 01:30:00|186.79|184.99|186.73|184.93|187.15|185.35|186.63|184.83|328
1634520900000|2021-10-18 01:35:00|186.72|184.92|186.85|185.05|187|185.2|186.65|184.85|292
1634521200000|2021-10-18 01:40:00|186.86|185.06|186.85|185.05|186.87|185.07|186.65|184.85|235
1634521500000|2021-10-18 01:45:00|186.86|185.06|186.79|184.99|187.05|185.25|186.6|184.8|326
1634521800000|2021-10-18 01:50:00|186.8|185|186.61|184.81|186.9|185.1|186.61|184.81|275
1634522100000|2021-10-18 01:55:00|186.64|184.84|186.29|184.49|186.92|185.12|186.21|184.41|295
1634522400000|2021-10-18 02:00:00|186.3|184.5|186.78|184.98|186.89|185.09|186.3|184.5|402
1634522700000|2021-10-18 02:05:00|186.77|184.97|186.68|184.88|186.88|185.08|186.65|184.85|291
1634523000000|2021-10-18 02:10:00|186.67|184.87|186.55|184.75|186.77|184.97|186.5|184.7|188
1634523300000|2021-10-18 02:15:00|186.56|184.76|186.31|184.51|186.65|184.85|186.31|184.51|285
1634523600000|2021-10-18 02:20:00|186.32|184.52|186.45|184.65|186.47|184.67|186.16|184.36|300
1634523900000|2021-10-18 02:25:00|186.44|184.64|186.45|184.65|186.55|184.75|186.24|184.44|250
1634524200000|2021-10-18 02:30:00|186.46|184.66|186.56|184.76|186.75|184.95|186.45|184.65|190
1634524500000|2021-10-18 02:35:00|186.55|184.75|186.66|184.86|186.76|184.96|186.53|184.73|171
1634524800000|2021-10-18 02:40:00|186.67|184.87|186.74|184.94|186.86|185.06|186.64|184.84|203
1634525100000|2021-10-18 02:45:00|186.75|184.95|186.76|184.96|186.81|185.01|186.69|184.89|182
1634525400000|2021-10-18 02:50:00|186.77|184.97|186.85|185.05|186.87|185.07|186.42|184.62|235
1634525700000|2021-10-18 02:55:00|186.84|185.04|186.53|184.73|186.85|185.05|186.47|184.67|235
1634526000000|2021-10-18 03:00:00|186.52|184.72|186.94|185.14|187.26|185.46|186.51|184.71|378
1634526300000|2021-10-18 03:05:00|186.95|185.15|186.74|184.94|186.96|185.16|186.67|184.87|227
1634526600000|2021-10-18 03:10:00|186.7|184.9|186.56|184.76|186.86|185.06|186.56|184.76|219
1634526900000|2021-10-18 03:15:00|186.57|184.77|186.96|185.16|186.99|185.19|186.55|184.75|264
1634527200000|2021-10-18 03:20:00|186.95|185.15|186.95|185.15|187.06|185.26|186.78|184.98|250
1634527500000|2021-10-18 03:25:00|186.94|185.14|186.73|184.93|186.95|185.15|186.52|184.72|224
1634527800000|2021-10-18 03:30:00|186.74|184.94|186.49|184.69|186.86|185.06|186.38|184.58|248
1634528100000|2021-10-18 03:35:00|186.5|184.7|186.37|184.57|186.73|184.93|186.34|184.54|335
1634528400000|2021-10-18 03:40:00|186.35|184.55|185.77|183.97|186.38|184.58|185.53|183.73|274
1634528700000|2021-10-18 03:45:00|185.76|183.96|186.35|184.55|186.41|184.61|185.76|183.96|358
1634529000000|2021-10-18 03:50:00|186.36|184.56|186.34|184.54|186.37|184.57|185.97|184.17|228
1634529300000|2021-10-18 03:55:00|186.36|184.56|186.76|184.96|186.8|185|186.26|184.46|232
1634529600000|2021-10-18 04:00:00|186.75|184.95|186.49|184.69|186.84|185.04|186.47|184.67|205
1634529900000|2021-10-18 04:05:00|186.48|184.68|186.61|184.81|186.9|185.1|186.48|184.68|215
1634530200000|2021-10-18 04:10:00|186.62|184.82|186.22|184.42|186.64|184.84|186.12|184.32|255
1634530500000|2021-10-18 04:15:00|186.21|184.41|186.57|184.77|187.03|185.23|186.14|184.34|313
1634530800000|2021-10-18 04:20:00|186.56|184.76|186.57|184.77|186.94|185.14|186.54|184.74|278
1634531100000|2021-10-18 04:25:00|186.56|184.76|186.6|184.8|186.7|184.9|186.48|184.68|193
1634531400000|2021-10-18 04:30:00|186.59|184.79|186.62|184.82|186.89|185.09|186.52|184.72|325
1634531700000|2021-10-18 04:35:00|186.63|184.83|186.8|185|186.98|185.18|186.48|184.68|422
1634532000000|2021-10-18 04:40:00|186.83|185.03|187.03|185.23|187.03|185.23|186.75|184.95|304
1634532300000|2021-10-18 04:45:00|187.02|185.22|186.99|185.19|187.02|185.22|186.82|185.02|301
1634532600000|2021-10-18 04:50:00|186.98|185.18|187.52|185.72|188.22|186.42|186.98|185.18|510
1634532900000|2021-10-18 04:55:00|187.53|185.73|187.88|186.08|188.4|186.6|187.5|185.7|543
1634533200000|2021-10-18 05:00:00|187.87|186.07|187.86|186.06|188.16|186.36|187.85|186.05|400
1634533500000|2021-10-18 05:05:00|187.87|186.07|187.97|186.17|188.05|186.25|187.66|185.86|398
1634533800000|2021-10-18 05:10:00|187.96|186.16|187.87|186.07|187.99|186.19|187.82|186.02|255
1634534100000|2021-10-18 05:15:00|187.88|186.08|187.27|185.47|187.9|186.1|187.25|185.45|349
1634534400000|2021-10-18 05:20:00|187.26|185.46|187.63|185.83|187.64|185.84|187.19|185.39|270
1634534700000|2021-10-18 05:25:00|187.62|185.82|187.49|185.69|187.65|185.85|187.15|185.35|263
1634535000000|2021-10-18 05:30:00|187.5|185.7|187.93|186.13|187.95|186.15|187.45|185.65|375
1634535300000|2021-10-18 05:35:00|187.94|186.14|187.62|185.82|187.94|186.14|187.55|185.75|270
1634535600000|2021-10-18 05:40:00|187.63|185.83|187.52|185.72|187.64|185.84|187.22|185.42|203
1634535900000|2021-10-18 05:45:00|187.51|185.71|187.21|185.41|187.52|185.72|187.11|185.31|262
1634536200000|2021-10-18 05:50:00|187.22|185.42|187.52|185.72|187.57|185.77|187.15|185.35|262
1634536500000|2021-10-18 05:55:00|187.51|185.71|187.62|185.82|187.7|185.9|187.3|185.5|287
1634536800000|2021-10-18 06:00:00|187.63|185.83|187.62|185.82|187.82|186.02|187.53|185.73|325
1634537100000|2021-10-18 06:05:00|187.61|185.81|187.8|186|187.92|186.12|187.59|185.79|310
1634537400000|2021-10-18 06:10:00|187.79|185.99|187.87|186.07|188.02|186.22|187.69|185.89|309
1634537700000|2021-10-18 06:15:00|187.85|186.05|187.48|185.68|187.88|186.08|187.46|185.66|218
1634538000000|2021-10-18 06:20:00|187.49|185.69|187.37|185.57|187.62|185.82|187.33|185.53|260
1634538300000|2021-10-18 06:25:00|187.36|185.56|187.09|185.29|187.36|185.56|187.05|185.25|287
1634538600000|2021-10-18 06:30:00|187.1|185.3|186.94|185.14|187.1|185.3|186.85|185.05|301
1634538900000|2021-10-18 06:35:00|186.96|185.16|187.26|185.46|187.29|185.49|186.92|185.12|314
1634539200000|2021-10-18 06:40:00|187.3|185.5|187.59|185.79|187.65|185.85|187.29|185.49|385
1634539500000|2021-10-18 06:45:00|187.63|185.83|187.33|185.53|187.64|185.84|187.26|185.46|318
1634539800000|2021-10-18 06:50:00|187.34|185.54|187.26|185.46|187.34|185.54|187.08|185.28|228
1634540100000|2021-10-18 06:55:00|187.25|185.45|186.96|185.16|187.27|185.47|186.94|185.14|284
1634540400000|2021-10-18 07:00:00|186.97|185.17|187.03|185.23|187.15|185.35|186.95|185.15|291
1634540700000|2021-10-18 07:05:00|187|185.2|187.23|185.43|187.32|185.52|186.96|185.16|336
1634541000000|2021-10-18 07:10:00|187.22|185.42|187.2|185.4|187.36|185.56|187.12|185.32|306
1634541300000|2021-10-18 07:15:00|187.19|185.39|187.17|185.37|187.38|185.58|187.17|185.37|302
1634541600000|2021-10-18 07:20:00|187.18|185.38|187.18|185.38|187.45|185.65|187.14|185.34|267
1634541900000|2021-10-18 07:25:00|187.19|185.39|187.4|185.6|187.45|185.65|187.14|185.34|337
1634542200000|2021-10-18 07:30:00|187.38|185.58|187.39|185.59|187.55|185.75|187.25|185.45|336
1634542500000|2021-10-18 07:35:00|187.41|185.61|186.96|185.16|187.62|185.82|186.84|185.04|460
1634542800000|2021-10-18 07:40:00|186.97|185.17|187.25|185.45|187.61|185.81|186.97|185.17|428
1634543100000|2021-10-18 07:45:00|187.26|185.46|186.74|184.94|187.26|185.46|186.55|184.75|478
1634543400000|2021-10-18 07:50:00|186.75|184.95|186.14|184.34|186.75|184.95|185.8|184|633
1634543700000|2021-10-18 07:55:00|186.15|184.35|185.97|184.17|186.52|184.72|185.91|184.11|639
1634544000000|2021-10-18 08:00:00|185.95|184.15|186.33|184.53|186.47|184.67|185.89|184.09|516
1634544300000|2021-10-18 08:05:00|186.34|184.54|186.07|184.27|186.66|184.86|185.81|184.01|507
1634544600000|2021-10-18 08:10:00|186.06|184.26|185.96|184.16|186.06|184.26|185.53|183.73|624
1634544900000|2021-10-18 08:15:00|185.95|184.15|186.02|184.22|186.35|184.55|185.95|184.15|474
1634545200000|2021-10-18 08:20:00|186.03|184.23|186.52|184.72|186.56|184.76|186.03|184.23|449
1634545500000|2021-10-18 08:25:00|186.54|184.74|186.96|185.16|187.17|185.37|186.37|184.57|606
1634545800000|2021-10-18 08:30:00|186.94|185.14|186.17|184.37|187.27|185.47|186.15|184.35|589
1634546100000|2021-10-18 08:35:00|186.16|184.36|185.59|183.79|186.37|184.57|185.3|183.5|709
1634546400000|2021-10-18 08:40:00|185.57|183.77|185.15|183.35|185.92|184.12|185.07|183.27|458
1634546700000|2021-10-18 08:45:00|185.17|183.37|185.47|183.67|185.64|183.84|185.13|183.33|566
1634547000000|2021-10-18 08:50:00|185.46|183.66|185.55|183.75|185.66|183.86|185.3|183.5|413
1634547300000|2021-10-18 08:55:00|185.54|183.74|185.35|183.55|185.64|183.84|185.29|183.49|348
1634547600000|2021-10-18 09:00:00|185.31|183.51|184.95|183.15|185.35|183.55|184.65|182.85|460
1634547900000|2021-10-18 09:05:00|184.94|183.14|184.83|183.03|185.26|183.46|184.83|183.03|406
1634548200000|2021-10-18 09:10:00|184.84|183.04|185.56|183.76|185.57|183.77|184.81|183.01|533
1634548500000|2021-10-18 09:15:00|185.55|183.75|185.4|183.6|185.89|184.09|185.4|183.6|573
1634548800000|2021-10-18 09:20:00|185.38|183.58|184.93|183.13|185.63|183.83|184.89|183.09|597
1634549100000|2021-10-18 09:25:00|184.92|183.12|185.67|183.87|185.72|183.92|184.92|183.12|446
1634549400000|2021-10-18 09:30:00|185.66|183.86|185.35|183.55|186.09|184.29|185.25|183.45|505
1634549700000|2021-10-18 09:35:00|185.33|183.53|185.47|183.67|185.65|183.85|185.22|183.42|407
1634550000000|2021-10-18 09:40:00|185.45|183.65|185.31|183.51|185.7|183.9|185.29|183.49|501
1634550300000|2021-10-18 09:45:00|185.29|183.49|185.27|183.47|185.37|183.57|185.1|183.3|550
1634550600000|2021-10-18 09:50:00|185.28|183.48|183.8|182|185.28|183.48|183.73|181.93|836
1634550900000|2021-10-18 09:55:00|183.81|182.01|183.71|181.91|183.93|182.13|182.39|180.59|844
1634551200000|2021-10-18 10:00:00|183.7|181.9|182.37|180.57|183.71|181.91|182.22|180.42|774
1634551500000|2021-10-18 10:05:00|182.38|180.58|182.07|180.27|182.5|180.7|181.91|180.11|587
1634551800000|2021-10-18 10:10:00|182.06|180.26|182.36|180.56|182.69|180.89|181.57|179.77|699
1634552100000|2021-10-18 10:15:00|182.31|180.51|181.64|179.84|182.6|180.8|181.48|179.68|706
1634552400000|2021-10-18 10:20:00|181.65|179.85|182.16|180.36|182.21|180.41|181.62|179.82|701
1634552700000|2021-10-18 10:25:00|182.17|180.37|182.32|180.52|182.79|180.99|182.07|180.27|684
1634553000000|2021-10-18 10:30:00|182.37|180.57|182.34|180.54|182.66|180.86|182.02|180.22|670
1634553300000|2021-10-18 10:35:00|182.33|180.53|182.97|181.17|183.03|181.23|182.25|180.45|519
1634553600000|2021-10-18 10:40:00|182.98|181.18|183.2|181.4|183.34|181.54|182.77|180.97|609
1634553900000|2021-10-18 10:45:00|183.21|181.41|182.78|180.98|183.33|181.53|182.67|180.87|589
1634554200000|2021-10-18 10:50:00|182.77|180.97|183.29|181.49|183.49|181.69|182.49|180.69|511
1634554500000|2021-10-18 10:55:00|183.28|181.48|183.09|181.29|183.49|181.69|182.85|181.05|520
1634554800000|2021-10-18 11:00:00|183.12|181.32|182.96|181.16|183.15|181.35|182.39|180.59|640
1634555100000|2021-10-18 11:05:00|182.97|181.17|183.29|181.49|183.41|181.61|182.64|180.84|585
1634555400000|2021-10-18 11:10:00|183.26|181.46|182.91|181.11|183.28|181.48|182.65|180.85|542
1634555700000|2021-10-18 11:15:00|182.88|181.08|182.49|180.69|183.1|181.3|182.39|180.59|475
1634556000000|2021-10-18 11:20:00|182.48|180.68|182.77|180.97|182.82|181.02|182.39|180.59|444
1634556300000|2021-10-18 11:25:00|182.76|180.96|183.02|181.22|183.07|181.27|182.66|180.86|331
1634556600000|2021-10-18 11:30:00|183.01|181.21|182.92|181.12|183.4|181.6|182.85|181.05|509
1634556900000|2021-10-18 11:35:00|182.93|181.13|182.41|180.61|182.97|181.17|182.4|180.6|492
1634557200000|2021-10-18 11:40:00|182.42|180.62|182.17|180.37|182.5|180.7|181.79|179.99|616
1634557500000|2021-10-18 11:45:00|182.18|180.38|181.23|179.43|182.43|180.63|181.2|179.4|663
1634557800000|2021-10-18 11:50:00|181.25|179.45|181.57|179.77|181.62|179.82|180.98|179.18|610
1634558100000|2021-10-18 11:55:00|181.58|179.78|181.71|179.91|181.81|180.01|181.38|179.58|467
1634558400000|2021-10-18 12:00:00|181.7|179.9|181.49|179.69|182|180.2|181.13|179.33|653
1634558700000|2021-10-18 12:05:00|181.5|179.7|181.45|179.65|181.66|179.86|181.11|179.31|562
1634559000000|2021-10-18 12:10:00|181.46|179.66|181.6|179.8|181.72|179.92|181.22|179.42|423
1634559300000|2021-10-18 12:15:00|181.61|179.81|182.26|180.46|182.31|180.51|181.46|179.66|393
1634559600000|2021-10-18 12:20:00|182.3|180.5|181.9|180.1|182.52|180.72|181.87|180.07|575
1634559900000|2021-10-18 12:25:00|181.91|180.11|181.53|179.73|181.98|180.18|181.38|179.58|520
1634560200000|2021-10-18 12:30:00|181.51|179.71|181.88|180.08|182.04|180.24|181.44|179.64|393
1634560500000|2021-10-18 12:35:00|181.83|180.03|181.59|179.79|182.5|180.7|181.57|179.77|490
1634560800000|2021-10-18 12:40:00|181.58|179.78|182.28|180.48|182.31|180.51|181.58|179.78|391
1634561100000|2021-10-18 12:45:00|182.27|180.47|181.74|179.94|182.4|180.6|181.71|179.91|450
1634561400000|2021-10-18 12:50:00|181.73|179.93|181.13|179.33|181.83|180.03|181.04|179.24|615
1634561700000|2021-10-18 12:55:00|181.15|179.35|181.69|179.89|181.73|179.93|180.4|178.6|683
1634562000000|2021-10-18 13:00:00|181.66|179.86|180.43|178.63|181.66|179.86|179.71|177.91|722
1634562300000|2021-10-18 13:05:00|180.48|178.68|180.19|178.39|180.63|178.83|179.5|177.7|831
1634562600000|2021-10-18 13:10:00|180.21|178.41|180.48|178.68|180.54|178.74|179.77|177.97|679
1634562900000|2021-10-18 13:15:00|180.5|178.7|181.12|179.32|181.27|179.47|180.44|178.64|716
1634563200000|2021-10-18 13:20:00|181.1|179.3|181.42|179.62|181.51|179.71|180.98|179.18|627
1634563500000|2021-10-18 13:25:00|181.41|179.61|182.46|180.66|182.54|180.74|181.31|179.51|645
1634563800000|2021-10-18 13:30:00|182.45|180.65|184.87|183.07|184.87|183.07|182.39|180.59|732
1634564100000|2021-10-18 13:35:00|184.91|183.11|185.75|183.95|186.86|185.06|184.51|182.71|771
1634564400000|2021-10-18 13:40:00|185.74|183.94|184.28|182.48|185.75|183.95|184.26|182.46|550
1634564700000|2021-10-18 13:45:00|184.29|182.49|184.25|182.45|184.56|182.76|183.84|182.04|421
1634565000000|2021-10-18 13:50:00|184.26|182.46|184.75|182.95|184.75|182.95|184.25|182.45|258
1634565300000|2021-10-18 13:55:00|184.8|183|185.37|183.57|185.56|183.76|184.49|182.69|384
1634565600000|2021-10-18 14:00:00|185.36|183.56|184.84|183.04|185.85|184.05|184.83|183.03|375
1634565900000|2021-10-18 14:05:00|184.85|183.05|186.1|184.3|186.1|184.3|184.84|183.04|284
1634566200000|2021-10-18 14:10:00|186.14|184.34|185.53|183.73|186.24|184.44|185.14|183.34|349
1634566500000|2021-10-18 14:15:00|185.54|183.74|184.97|183.17|185.54|183.74|184.75|182.95|281
1634566800000|2021-10-18 14:20:00|184.98|183.18|184.83|183.03|185.13|183.33|184.55|182.75|336
1634567100000|2021-10-18 14:25:00|184.84|183.04|184.85|183.05|185.16|183.36|184.74|182.94|276
1634567400000|2021-10-18 14:30:00|184.9|183.1|184.55|182.75|185.05|183.25|184.54|182.74|346
1634567700000|2021-10-18 14:35:00|184.56|182.76|184.47|182.67|184.66|182.86|184.34|182.54|245
1634568000000|2021-10-18 14:40:00|184.48|182.68|183.95|182.15|184.69|182.89|183.86|182.06|139
1634568300000|2021-10-18 14:45:00|183.97|182.17|184.07|182.27|184.48|182.68|183.56|181.76|389
1634568600000|2021-10-18 14:50:00|184.13|182.33|184.42|182.62|184.81|183.01|184.12|182.32|388
1634568900000|2021-10-18 14:55:00|184.45|182.65|184.38|182.58|184.8|183|184.24|182.44|420
1634569200000|2021-10-18 15:00:00|184.37|182.57|183.85|182.05|184.66|182.86|183.85|182.05|500
1634569500000|2021-10-18 15:05:00|183.84|182.04|184.04|182.24|184.14|182.34|183.65|181.85|378
1634569800000|2021-10-18 15:10:00|184|182.2|183.73|181.93|184.14|182.34|183.65|181.85|388
1634570100000|2021-10-18 15:15:00|183.74|181.94|183.58|181.78|183.95|182.15|183.4|181.6|460
1634570400000|2021-10-18 15:20:00|183.54|181.74|183.23|181.43|183.59|181.79|182.93|181.13|604
1634570700000|2021-10-18 15:25:00|183.25|181.45|183.16|181.36|183.63|181.83|183.15|181.35|282
1634571000000|2021-10-18 15:30:00|183.17|181.37|183.33|181.53|183.69|181.89|183.16|181.36|380
1634571300000|2021-10-18 15:35:00|183.35|181.55|183.85|182.05|183.95|182.15|183.31|181.51|510
1634571600000|2021-10-18 15:40:00|183.84|182.04|183.83|182.03|184.04|182.24|183.59|181.79|449
1634571900000|2021-10-18 15:45:00|183.84|182.04|184.03|182.23|184.23|182.43|183.8|182|500
1634572200000|2021-10-18 15:50:00|184.02|182.22|184.35|182.55|184.42|182.62|183.9|182.1|465
1634572500000|2021-10-18 15:55:00|184.34|182.54|184.58|182.78|184.65|182.85|184.13|182.33|510
1634572800000|2021-10-18 16:00:00|184.56|182.76|184.54|182.74|184.61|182.81|184.22|182.42|454
1634573100000|2021-10-18 16:05:00|184.53|182.73|184.66|182.86|184.69|182.89|184.26|182.46|449
1634573400000|2021-10-18 16:10:00|184.65|182.85|185.09|183.29|185.14|183.34|184.56|182.76|395
1634573700000|2021-10-18 16:15:00|185.11|183.31|184.66|182.86|185.2|183.4|184.47|182.67|651
1634574000000|2021-10-18 16:20:00|184.69|182.89|184.56|182.76|184.79|182.99|184.44|182.64|382
1634574300000|2021-10-18 16:25:00|184.55|182.75|184.08|182.28|184.55|182.75|184.02|182.22|609
1634574600000|2021-10-18 16:30:00|184.09|182.29|183.73|181.93|184.27|182.47|183.63|181.83|538
1634574900000|2021-10-18 16:35:00|183.72|181.92|183.11|181.31|183.73|181.93|182.91|181.11|536
1634575200000|2021-10-18 16:40:00|183.12|181.32|183.16|181.36|183.41|181.61|183.05|181.25|432
1634575500000|2021-10-18 16:45:00|183.17|181.37|183.33|181.53|183.36|181.56|182.63|180.83|562
1634575800000|2021-10-18 16:50:00|183.35|181.55|183.04|181.24|183.59|181.79|182.92|181.12|468
1634576100000|2021-10-18 16:55:00|183.02|181.22|183.57|181.77|183.58|181.78|182.97|181.17|520
1634576400000|2021-10-18 17:00:00|183.56|181.76|183.43|181.63|183.64|181.84|183.26|181.46|448
1634576700000|2021-10-18 17:05:00|183.46|181.66|183.43|181.63|183.55|181.75|183.29|181.49|230
1634577000000|2021-10-18 17:10:00|183.42|181.62|182.94|181.14|183.42|181.62|182.55|180.75|347
1634577300000|2021-10-18 17:15:00|182.96|181.16|184.76|182.96|184.91|183.11|182.75|180.95|561
1634577600000|2021-10-18 17:20:00|184.75|182.95|184.76|182.96|184.99|183.19|184.69|182.89|435
1634577900000|2021-10-18 17:25:00|184.75|182.95|185.6|183.8|185.64|183.84|184.65|182.85|334
1634578200000|2021-10-18 17:30:00|185.61|183.81|185.71|183.91|186.38|184.58|185.56|183.76|432
1634578500000|2021-10-18 17:35:00|185.72|183.92|185.44|183.64|185.83|184.03|185.44|183.64|199
1634578800000|2021-10-18 17:40:00|185.45|183.65|185.39|183.59|185.49|183.69|185.16|183.36|278
1634579100000|2021-10-18 17:45:00|185.4|183.6|185.14|183.34|185.59|183.79|185.1|183.3|261
1634579400000|2021-10-18 17:50:00|185.15|183.35|184.72|182.92|185.27|183.47|184.52|182.72|427
1634579700000|2021-10-18 17:55:00|184.7|182.9|184.42|182.62|184.94|183.14|184.39|182.59|437
1634580000000|2021-10-18 18:00:00|184.41|182.61|184.32|182.52|184.84|183.04|184.12|182.32|400
1634580300000|2021-10-18 18:05:00|184.33|182.53|184.37|182.57|184.54|182.74|184.03|182.23|353
1634580600000|2021-10-18 18:10:00|184.41|182.61|184.25|182.45|184.44|182.64|183.97|182.17|375
1634580900000|2021-10-18 18:15:00|184.24|182.44|184.96|183.16|185.15|183.35|184.15|182.35|248
1634581200000|2021-10-18 18:20:00|184.97|183.17|184.94|183.14|185.07|183.27|184.84|183.04|286
1634581500000|2021-10-18 18:25:00|184.93|183.13|185.16|183.36|185.24|183.44|184.84|183.04|336
1634581800000|2021-10-18 18:30:00|185.17|183.37|185.28|183.48|185.35|183.55|184.96|183.16|341
1634582100000|2021-10-18 18:35:00|185.27|183.47|185.15|183.35|185.27|183.47|185|183.2|230
1634582400000|2021-10-18 18:40:00|185.14|183.34|184.96|183.16|185.15|183.35|184.91|183.11|296
1634582700000|2021-10-18 18:45:00|184.95|183.15|184.75|182.95|184.96|183.16|184.46|182.66|273
1634583000000|2021-10-18 18:50:00|184.74|182.94|184.92|183.12|184.93|183.13|184.52|182.72|254
1634583300000|2021-10-18 18:55:00|184.93|183.13|184.69|182.89|184.93|183.13|184.58|182.78|246
1634583600000|2021-10-18 19:00:00|184.68|182.88|183.53|181.73|184.68|182.88|183.51|181.71|509
1634583900000|2021-10-18 19:05:00|183.52|181.72|183.52|181.72|183.76|181.96|183.41|181.61|426
1634584200000|2021-10-18 19:10:00|183.53|181.73|183.87|182.07|183.87|182.07|183.14|181.34|597
1634584500000|2021-10-18 19:15:00|183.88|182.08|184.93|183.13|184.99|183.19|183.51|181.71|473
1634584800000|2021-10-18 19:20:00|184.94|183.14|184.43|182.63|185.06|183.26|184.35|182.55|421
1634585100000|2021-10-18 19:25:00|184.44|182.64|184.17|182.37|184.65|182.85|184.17|182.37|327
1634585400000|2021-10-18 19:30:00|184.16|182.36|184.9|183.1|184.9|183.1|183.97|182.17|354
1634585700000|2021-10-18 19:35:00|184.91|183.11|184.85|183.05|185.03|183.23|184.81|183.01|305
1634586000000|2021-10-18 19:40:00|184.84|183.04|184.35|182.55|184.85|183.05|184.29|182.49|247
1634586300000|2021-10-18 19:45:00|184.34|182.54|184.64|182.84|184.7|182.9|184.33|182.53|335
1634586600000|2021-10-18 19:50:00|184.65|182.85|184.85|183.05|184.93|183.13|184.64|182.84|239
1634586900000|2021-10-18 19:55:00|184.84|183.04|184.88|183.08|184.89|183.09|184.62|182.82|307
1634587200000|2021-10-18 20:00:00|184.86|183.06|184.45|182.65|184.88|183.08|184.12|182.32|442
1634587500000|2021-10-18 20:05:00|184.44|182.64|187.23|185.43|187.99|186.19|184.32|182.52|550
1634587800000|2021-10-18 20:10:00|187.24|185.44|185.96|184.16|187.6|185.8|185.67|183.87|556
1634588100000|2021-10-18 20:15:00|185.97|184.17|185.86|184.06|185.98|184.18|185.43|183.63|433
1634588400000|2021-10-18 20:20:00|185.87|184.07|186.18|184.38|186.83|185.03|185.64|183.84|435
1634588700000|2021-10-18 20:25:00|186.17|184.37|186.36|184.56|186.7|184.9|185.95|184.15|433
1634589000000|2021-10-18 20:30:00|186.38|184.58|186.66|184.86|186.83|185.03|186.36|184.56|373
1634589300000|2021-10-18 20:35:00|186.67|184.87|186.24|184.44|186.84|185.04|186.11|184.31|417
1634589600000|2021-10-18 20:40:00|186.25|184.45|186.56|184.76|186.84|185.04|186.21|184.41|354
1634589900000|2021-10-18 20:45:00|186.55|184.75|185.7|183.9|186.78|184.98|185.59|183.79|537
1634590200000|2021-10-18 20:50:00|185.71|183.91|186.12|184.32|186.24|184.44|185.6|183.8|351
1634590500000|2021-10-18 20:55:00|186.1|184.3|185.62|183.82|186.54|184.74|185.53|183.73|516
1634590800000|2021-10-18 21:00:00|185.64|183.84|185.49|183.69|185.64|183.84|185.25|183.45|262
1634591100000|2021-10-18 21:05:00|185.48|183.68|185.43|183.63|185.48|183.68|185.18|183.38|254
1634591400000|2021-10-18 21:10:00|185.42|183.62|185.55|183.75|185.73|183.93|185.23|183.43|275
1634591700000|2021-10-18 21:15:00|185.54|183.74|185.9|184.1|186.09|184.29|185.45|183.65|305
1634592000000|2021-10-18 21:20:00|185.89|184.09|186.16|184.36|186.18|184.38|185.81|184.01|291
1634592300000|2021-10-18 21:25:00|186.17|184.37|186.1|184.3|186.23|184.43|185.94|184.14|323
1634592600000|2021-10-18 21:30:00|186.11|184.31|186.38|184.58|186.51|184.71|186.07|184.27|355
1634592900000|2021-10-18 21:35:00|186.36|184.56|186.42|184.62|186.43|184.63|186.28|184.48|261
1634593200000|2021-10-18 21:40:00|186.43|184.63|186.11|184.31|186.44|184.64|186.08|184.28|254
1634593500000|2021-10-18 21:45:00|186.1|184.3|186.31|184.51|186.54|184.74|186.1|184.3|217
1634593800000|2021-10-18 21:50:00|186.3|184.5|186.08|184.28|186.35|184.55|186.05|184.25|324
1634594100000|2021-10-18 21:55:00|186.11|184.31|186.74|184.94|186.82|185.02|185.95|184.15|349
1634594400000|2021-10-18 22:00:00|186.73|184.93|186.45|184.65|186.77|184.97|186.33|184.53|330
1634594700000|2021-10-18 22:05:00|186.46|184.66|186.12|184.32|186.53|184.73|186.02|184.22|294
1634595000000|2021-10-18 22:10:00|186.13|184.33|186.14|184.34|186.42|184.62|186.03|184.23|352
1634595300000|2021-10-18 22:15:00|186.13|184.33|185.62|183.82|186.14|184.34|185.41|183.61|328
1634595600000|2021-10-18 22:20:00|185.63|183.83|185.53|183.73|185.63|183.83|185.36|183.56|333
1634595900000|2021-10-18 22:25:00|185.54|183.74|185.17|183.37|185.55|183.75|185.15|183.35|311
1634596200000|2021-10-18 22:30:00|185.16|183.36|185.24|183.44|185.62|183.82|185.15|183.35|344
1634596500000|2021-10-18 22:35:00|185.25|183.45|185.73|183.93|185.74|183.94|185.23|183.43|286
1634596800000|2021-10-18 22:40:00|185.74|183.94|185.54|183.74|185.75|183.95|185.32|183.52|219
1634597100000|2021-10-18 22:45:00|185.53|183.73|185.76|183.96|185.95|184.15|185.43|183.63|335
1634597400000|2021-10-18 22:50:00|185.75|183.95|186.24|184.44|186.24|184.44|185.7|183.9|418
1634597700000|2021-10-18 22:55:00|186.25|184.45|186.45|184.65|186.58|184.78|186.17|184.37|501
1634598000000|2021-10-18 23:00:00|186.46|184.66|186.15|184.35|186.52|184.72|185.97|184.17|485
1634598300000|2021-10-18 23:05:00|186.14|184.34|186.24|184.44|186.36|184.56|186|184.2|369
1634598600000|2021-10-18 23:10:00|186.23|184.43|186.54|184.74|186.57|184.77|186.15|184.35|329
1634598900000|2021-10-18 23:15:00|186.56|184.76|186.48|184.68|187.05|185.25|186.31|184.51|448
1634599200000|2021-10-18 23:20:00|186.47|184.67|186.24|184.44|186.56|184.76|186.21|184.41|307
1634599500000|2021-10-18 23:25:00|186.25|184.45|186.34|184.54|186.37|184.57|186.14|184.34|360
1634599800000|2021-10-18 23:30:00|186.33|184.53|186.63|184.83|186.73|184.93|186.14|184.34|328
1634600100000|2021-10-18 23:35:00|186.64|184.84|186.52|184.72|186.75|184.95|186.44|184.64|281
1634600400000|2021-10-18 23:40:00|186.55|184.75|186.53|184.73|186.58|184.78|186.25|184.45|331
1634600700000|2021-10-18 23:45:00|186.54|184.74|186.2|184.4|186.54|184.74|186.15|184.35|281
1634601000000|2021-10-18 23:50:00|186.19|184.39|186.23|184.43|186.28|184.48|185.84|184.04|359
1634601300000|2021-10-18 23:55:00|186.24|184.44|186.47|184.67|186.55|184.75|186.23|184.43|308
1634601600000|2021-10-19 00:00:00|186.46|184.66|185.66|183.86|186.66|184.86|185.66|183.86|487
1634601900000|2021-10-19 00:05:00|185.68|183.88|186.67|184.87|186.76|184.96|185.61|183.81|497
1634602200000|2021-10-19 00:10:00|186.7|184.9|186.85|185.05|187.08|185.28|186.57|184.77|530
1634602500000|2021-10-19 00:15:00|186.86|185.06|186.84|185.04|186.92|185.12|186.16|184.36|532
1634602800000|2021-10-19 00:20:00|186.85|185.05|186.76|184.96|186.95|185.15|186.73|184.93|430
1634603100000|2021-10-19 00:25:00|186.78|184.98|186.53|184.73|186.78|184.98|186.33|184.53|364
1634603400000|2021-10-19 00:30:00|186.52|184.72|186.83|185.03|186.94|185.14|186.3|184.5|318
1634603700000|2021-10-19 00:35:00|186.84|185.04|186.27|184.47|187.19|185.39|186.25|184.45|395
1634604000000|2021-10-19 00:40:00|186.26|184.46|186.24|184.44|186.47|184.67|186.11|184.31|336
1634604300000|2021-10-19 00:45:00|186.23|184.43|186.02|184.22|186.46|184.66|186|184.2|258
1634604600000|2021-10-19 00:50:00|186.04|184.24|185.81|184.01|186.16|184.36|185.81|184.01|317
1634604900000|2021-10-19 00:55:00|185.82|184.02|185.81|184.01|186.05|184.25|185.5|183.7|285
1634605200000|2021-10-19 01:00:00|185.79|183.99|185.97|184.17|186.13|184.33|185.68|183.88|337
1634605500000|2021-10-19 01:05:00|185.94|184.14|186.32|184.52|186.48|184.68|185.72|183.92|383
1634605800000|2021-10-19 01:10:00|186.31|184.51|185.96|184.16|186.45|184.65|185.94|184.14|396
1634606100000|2021-10-19 01:15:00|185.95|184.15|186.14|184.34|186.21|184.41|185.93|184.13|194
1634606400000|2021-10-19 01:20:00|186.13|184.33|185.96|184.16|186.37|184.57|185.92|184.12|219
1634606700000|2021-10-19 01:25:00|185.98|184.18|186.79|184.99|186.87|185.07|185.96|184.16|298
1634607000000|2021-10-19 01:30:00|186.81|185.01|187.89|186.09|187.92|186.12|186.81|185.01|438
1634607300000|2021-10-19 01:35:00|187.9|186.1|188.85|187.05|188.95|187.15|187.71|185.91|486
1634607600000|2021-10-19 01:40:00|188.87|187.07|188.32|186.52|188.94|187.14|188.2|186.4|587
1634607900000|2021-10-19 01:45:00|188.31|186.51|189.55|187.75|189.8|188|188.3|186.5|584
1634608200000|2021-10-19 01:50:00|189.57|187.77|189.43|187.63|189.71|187.91|189.34|187.54|480
1634608500000|2021-10-19 01:55:00|189.42|187.62|189.44|187.64|189.54|187.74|188.91|187.11|532
1634608800000|2021-10-19 02:00:00|189.46|187.66|189.63|187.83|189.93|188.13|189.44|187.64|557
1634609100000|2021-10-19 02:05:00|189.64|187.84|189.56|187.76|189.7|187.9|189.43|187.63|319
1634609400000|2021-10-19 02:10:00|189.55|187.75|189.82|188.02|190.13|188.33|189.39|187.59|447
1634609700000|2021-10-19 02:15:00|189.83|188.03|189.45|187.65|189.86|188.06|189.14|187.34|405
1634610000000|2021-10-19 02:20:00|189.42|187.62|189.63|187.83|189.66|187.86|189.23|187.43|379
1634610300000|2021-10-19 02:25:00|189.64|187.84|189.54|187.74|189.76|187.96|189.52|187.72|345
1634610600000|2021-10-19 02:30:00|189.55|187.75|189.65|187.85|189.65|187.85|189.27|187.47|413
1634610900000|2021-10-19 02:35:00|189.64|187.84|189.11|187.31|189.74|187.94|189.09|187.29|462
1634611200000|2021-10-19 02:40:00|189.1|187.3|188.93|187.13|189.24|187.44|188.92|187.12|308
1634611500000|2021-10-19 02:45:00|188.94|187.14|189.12|187.32|189.15|187.35|188.85|187.05|362
1634611800000|2021-10-19 02:50:00|189.19|187.39|189.35|187.55|189.38|187.58|189.04|187.24|312
1634612100000|2021-10-19 02:55:00|189.33|187.53|189.73|187.93|189.75|187.95|189.23|187.43|347
1634612400000|2021-10-19 03:00:00|189.75|187.95|190.21|188.41|190.21|188.41|189.31|187.51|355
1634612700000|2021-10-19 03:05:00|190.2|188.4|190.21|188.41|190.24|188.44|189.39|187.59|616
1634613000000|2021-10-19 03:10:00|190.2|188.4|190.74|188.94|190.82|189.02|190.18|188.38|633
1634613300000|2021-10-19 03:15:00|190.75|188.95|190.92|189.12|191|189.2|190.63|188.83|568
1634613600000|2021-10-19 03:20:00|190.91|189.11|190.92|189.12|191.13|189.33|190.65|188.85|559
1634613900000|2021-10-19 03:25:00|190.94|189.14|191.4|189.6|191.4|189.6|190.8|189|457
1634614200000|2021-10-19 03:30:00|191.41|189.61|191.47|189.67|191.65|189.85|190.74|188.94|491
1634614500000|2021-10-19 03:35:00|191.46|189.66|192.17|190.37|192.26|190.46|191.39|189.59|555
1634614800000|2021-10-19 03:40:00|192.19|190.39|191.19|189.39|192.48|190.68|191.19|189.39|583
1634615100000|2021-10-19 03:45:00|191.21|189.41|191.06|189.26|191.44|189.64|190.85|189.05|575
1634615400000|2021-10-19 03:50:00|191.05|189.25|191.28|189.48|191.35|189.55|191.01|189.21|408
1634615700000|2021-10-19 03:55:00|191.27|189.47|191.56|189.76|191.94|190.14|191.14|189.34|480
1634616000000|2021-10-19 04:00:00|191.55|189.75|191.74|189.94|191.84|190.04|191.43|189.63|525
1634616300000|2021-10-19 04:05:00|191.73|189.93|191.51|189.71|191.81|190.01|191.51|189.71|445
1634616600000|2021-10-19 04:10:00|191.52|189.72|191.13|189.33|191.57|189.77|191.08|189.28|313
1634616900000|2021-10-19 04:15:00|191.12|189.32|191.52|189.72|191.74|189.94|191.11|189.31|403
1634617200000|2021-10-19 04:20:00|191.53|189.73|191.75|189.95|191.93|190.13|191.5|189.7|380
1634617500000|2021-10-19 04:25:00|191.76|189.96|191.75|189.95|191.91|190.11|191.55|189.75|392
1634617800000|2021-10-19 04:30:00|191.74|189.94|191.83|190.03|192.1|190.3|191.74|189.94|434
1634618100000|2021-10-19 04:35:00|191.82|190.02|191.74|189.94|191.94|190.14|191.7|189.9|331
1634618400000|2021-10-19 04:40:00|191.73|189.93|191.73|189.93|191.87|190.07|191.62|189.82|353
1634618700000|2021-10-19 04:45:00|191.74|189.94|191.11|189.31|191.74|189.94|191.09|189.29|380
1634619000000|2021-10-19 04:50:00|191.12|189.32|191.07|189.27|191.32|189.52|190.96|189.16|415
1634619300000|2021-10-19 04:55:00|191.06|189.26|190.94|189.14|191.32|189.52|190.78|188.98|373
1634619600000|2021-10-19 05:00:00|190.93|189.13|191.03|189.23|191.31|189.51|190.93|189.13|353
1634619900000|2021-10-19 05:05:00|191.04|189.24|190.85|189.05|191.06|189.26|190.77|188.97|265
1634620200000|2021-10-19 05:10:00|190.86|189.06|191.05|189.25|191.15|189.35|190.83|189.03|311
1634620500000|2021-10-19 05:15:00|191.06|189.26|190.76|188.96|191.08|189.28|190.75|188.95|283
1634620800000|2021-10-19 05:20:00|190.75|188.95|190.93|189.13|191.08|189.28|190.75|188.95|299
1634621100000|2021-10-19 05:25:00|190.92|189.12|190.57|188.77|190.93|189.13|190.45|188.65|311
1634621400000|2021-10-19 05:30:00|190.59|188.79|190.61|188.81|190.92|189.12|190.59|188.79|199
1634621700000|2021-10-19 05:35:00|190.62|188.82|190.65|188.85|190.91|189.11|190.6|188.8|259
1634622000000|2021-10-19 05:40:00|190.64|188.84|190.75|188.95|190.93|189.13|190.51|188.71|349
1634622300000|2021-10-19 05:45:00|190.74|188.94|191.03|189.23|191.03|189.23|190.66|188.86|261
1634622600000|2021-10-19 05:50:00|191.02|189.22|190.95|189.15|191.06|189.26|190.94|189.14|225
1634622900000|2021-10-19 05:55:00|190.94|189.14|190.78|188.98|191.07|189.27|190.74|188.94|276
1634623200000|2021-10-19 06:00:00|190.77|188.97|190.94|189.14|191.15|189.35|190.71|188.91|381
1634623500000|2021-10-19 06:05:00|190.95|189.15|190.26|188.46|191.02|189.22|190.2|188.4|348
1634623800000|2021-10-19 06:10:00|190.28|188.48|190.31|188.51|190.57|188.77|190.06|188.26|505
1634624100000|2021-10-19 06:15:00|190.3|188.5|190.11|188.31|190.78|188.98|190.06|188.26|379
1634624400000|2021-10-19 06:20:00|190.14|188.34|190.63|188.83|190.64|188.84|190.12|188.32|302
1634624700000|2021-10-19 06:25:00|190.62|188.82|190.79|188.99|190.83|189.03|190.42|188.62|247
1634625000000|2021-10-19 06:30:00|190.81|189.01|190.35|188.55|190.83|189.03|190.25|188.45|352
1634625300000|2021-10-19 06:35:00|190.36|188.56|189.84|188.04|190.57|188.77|189.56|187.76|545
1634625600000|2021-10-19 06:40:00|189.83|188.03|189.36|187.56|190.06|188.26|189.11|187.31|630
1634625900000|2021-10-19 06:45:00|189.35|187.55|189.66|187.86|189.74|187.94|189.32|187.52|446
1634626200000|2021-10-19 06:50:00|189.65|187.85|189.14|187.34|189.67|187.87|188.96|187.16|449
1634626500000|2021-10-19 06:55:00|189.15|187.35|189.51|187.71|189.56|187.76|188.98|187.18|473
1634626800000|2021-10-19 07:00:00|189.52|187.72|189.17|187.37|189.71|187.91|188.92|187.12|499
1634627100000|2021-10-19 07:05:00|189.18|187.38|189.42|187.62|189.55|187.75|189.04|187.24|388
1634627400000|2021-10-19 07:10:00|189.43|187.63|189.34|187.54|189.46|187.66|189.24|187.44|279
1634627700000|2021-10-19 07:15:00|189.35|187.55|189.26|187.46|189.52|187.72|189.06|187.26|341
1634628000000|2021-10-19 07:20:00|189.27|187.47|189.26|187.46|189.46|187.66|189.06|187.26|380
1634628300000|2021-10-19 07:25:00|189.25|187.45|189.44|187.64|189.55|187.75|189.07|187.27|364
1634628600000|2021-10-19 07:30:00|189.45|187.65|189.53|187.73|189.58|187.78|189.25|187.45|395
1634628900000|2021-10-19 07:35:00|189.55|187.75|189.36|187.56|189.57|187.77|189.33|187.53|272
1634629200000|2021-10-19 07:40:00|189.35|187.55|189.58|187.78|189.59|187.79|189.32|187.52|316
1634629500000|2021-10-19 07:45:00|189.57|187.77|189.56|187.76|189.62|187.82|189.27|187.47|438
1634629800000|2021-10-19 07:50:00|189.54|187.74|189.3|187.5|189.84|188.04|189.24|187.44|357
1634630100000|2021-10-19 07:55:00|189.29|187.49|189.43|187.63|189.52|187.72|189.15|187.35|446
1634630400000|2021-10-19 08:00:00|189.45|187.65|189.63|187.83|189.65|187.85|189.31|187.51|316
1634630700000|2021-10-19 08:05:00|189.66|187.86|189.94|188.14|190.55|188.75|189.65|187.85|434
1634631000000|2021-10-19 08:10:00|189.92|188.12|189.65|187.85|189.94|188.14|189.51|187.71|403
1634631300000|2021-10-19 08:15:00|189.66|187.86|189.82|188.02|189.89|188.09|189.65|187.85|337
1634631600000|2021-10-19 08:20:00|189.83|188.03|189.49|187.69|189.89|188.09|189.48|187.68|367
1634631900000|2021-10-19 08:25:00|189.48|187.68|189.73|187.93|189.89|188.09|189.48|187.68|299
1634632200000|2021-10-19 08:30:00|189.71|187.91|189.55|187.75|189.81|188.01|189.44|187.64|305
1634632500000|2021-10-19 08:35:00|189.54|187.74|188.89|187.09|189.56|187.76|188.27|186.47|554
1634632800000|2021-10-19 08:40:00|188.88|187.08|188.89|187.09|189.06|187.26|188.55|186.75|495
1634633100000|2021-10-19 08:45:00|188.88|187.08|189.49|187.69|189.5|187.7|188.81|187.01|541
1634633400000|2021-10-19 08:50:00|189.5|187.7|189.67|187.87|189.93|188.13|189.49|187.69|413
1634633700000|2021-10-19 08:55:00|189.71|187.91|190.55|188.75|190.69|188.89|189.6|187.8|452
1634634000000|2021-10-19 09:00:00|190.54|188.74|190.34|188.54|190.62|188.82|190.3|188.5|451
1634634300000|2021-10-19 09:05:00|190.33|188.53|189.78|187.98|190.49|188.69|189.77|187.97|370
1634634600000|2021-10-19 09:10:00|189.79|187.99|189.35|187.55|189.97|188.17|189.19|187.39|608
1634634900000|2021-10-19 09:15:00|189.34|187.54|189.45|187.65|190.06|188.26|189.33|187.53|512
1634635200000|2021-10-19 09:20:00|189.46|187.66|189.51|187.71|189.58|187.78|189.33|187.53|486
1634635500000|2021-10-19 09:25:00|189.5|187.7|189.7|187.9|189.75|187.95|189.44|187.64|339
1634635800000|2021-10-19 09:30:00|189.69|187.89|189.82|188.02|189.85|188.05|189.51|187.71|317
1634636100000|2021-10-19 09:35:00|189.83|188.03|189.82|188.02|189.93|188.13|189.77|187.97|297
1634636400000|2021-10-19 09:40:00|189.83|188.03|189.52|187.72|189.83|188.03|189.41|187.61|330
1634636700000|2021-10-19 09:45:00|189.53|187.73|189.95|188.15|190.05|188.25|189.52|187.72|322
1634637000000|2021-10-19 09:50:00|189.96|188.16|189.54|187.74|190.14|188.34|189.54|187.74|188
1634637300000|2021-10-19 09:55:00|189.53|187.73|190.36|188.56|190.54|188.74|189.29|187.49|423
1634637600000|2021-10-19 10:00:00|190.35|188.55|189.92|188.12|190.41|188.61|189.72|187.92|359
1634637900000|2021-10-19 10:05:00|189.91|188.11|190.05|188.25|190.05|188.25|189.6|187.8|299
1634638200000|2021-10-19 10:10:00|190.04|188.24|190.13|188.33|190.26|188.46|190.04|188.24|347
1634638500000|2021-10-19 10:15:00|190.14|188.34|190.21|188.41|190.26|188.46|190.04|188.24|270
1634638800000|2021-10-19 10:20:00|190.2|188.4|189.73|187.93|190.24|188.44|189.66|187.86|294
1634639100000|2021-10-19 10:25:00|189.74|187.94|189.54|187.74|189.77|187.97|189.52|187.72|262
1634639400000|2021-10-19 10:30:00|189.55|187.75|189.52|187.72|189.74|187.94|189.31|187.51|342
1634639700000|2021-10-19 10:35:00|189.51|187.71|189.06|187.26|189.53|187.73|189.02|187.22|331
1634640000000|2021-10-19 10:40:00|189.08|187.28|189.09|187.29|189.37|187.57|189.08|187.28|282
1634640300000|2021-10-19 10:45:00|189.12|187.32|188.5|186.7|189.12|187.32|188.38|186.58|435
1634640600000|2021-10-19 10:50:00|188.51|186.71|189.14|187.34|189.19|187.39|188.49|186.69|434
1634640900000|2021-10-19 10:55:00|189.13|187.33|188.95|187.15|189.14|187.34|188.91|187.11|349
1634641200000|2021-10-19 11:00:00|188.96|187.16|189.23|187.43|189.23|187.43|188.8|187|256
1634641500000|2021-10-19 11:05:00|189.22|187.42|189.25|187.45|189.4|187.6|189.12|187.32|273
1634641800000|2021-10-19 11:10:00|189.26|187.46|188.68|186.88|189.26|187.46|188.6|186.8|323
1634642100000|2021-10-19 11:15:00|188.67|186.87|188.84|187.04|189.03|187.23|188.67|186.87|402
1634642400000|2021-10-19 11:20:00|188.85|187.05|189.03|187.23|189.15|187.35|188.74|186.94|337
1634642700000|2021-10-19 11:25:00|189.04|187.24|189.02|187.22|189.1|187.3|188.73|186.93|339
1634643000000|2021-10-19 11:30:00|189.01|187.21|189.34|187.54|189.42|187.62|188.84|187.04|424
1634643300000|2021-10-19 11:35:00|189.35|187.55|189.16|187.36|189.54|187.74|189.03|187.23|373
1634643600000|2021-10-19 11:40:00|189.13|187.33|189.32|187.52|189.44|187.64|189.03|187.23|314
1634643900000|2021-10-19 11:45:00|189.33|187.53|189.04|187.24|189.34|187.54|189.02|187.22|287
1634644200000|2021-10-19 11:50:00|189.03|187.23|189.12|187.32|189.23|187.43|188.88|187.08|360
1634644500000|2021-10-19 11:55:00|189.13|187.33|188.93|187.13|189.23|187.43|188.8|187|315
1634644800000|2021-10-19 12:00:00|188.92|187.12|188.58|186.78|189.01|187.21|188.36|186.56|521
1634645100000|2021-10-19 12:05:00|188.56|186.76|188.92|187.12|189.05|187.25|188.52|186.72|394
1634645400000|2021-10-19 12:10:00|188.93|187.13|189.02|187.22|189.22|187.42|188.92|187.12|305
1634645700000|2021-10-19 12:15:00|189.03|187.23|189.16|187.36|189.23|187.43|189.02|187.22|334
1634646000000|2021-10-19 12:20:00|189.15|187.35|189.41|187.61|189.42|187.62|189.1|187.3|281
1634646300000|2021-10-19 12:25:00|189.4|187.6|188.7|186.9|189.4|187.6|188.67|186.87|316
1634646600000|2021-10-19 12:30:00|188.69|186.89|189.04|187.24|189.04|187.24|188.64|186.84|330
1634646900000|2021-10-19 12:35:00|189.03|187.23|189.05|187.25|189.12|187.32|188.91|187.11|272
1634647200000|2021-10-19 12:40:00|189.04|187.24|189.53|187.73|189.67|187.87|189.04|187.24|532
1634647500000|2021-10-19 12:45:00|189.54|187.74|188.5|186.7|189.54|187.74|188.44|186.64|529
1634647800000|2021-10-19 12:50:00|188.51|186.71|188.34|186.54|188.65|186.85|188.23|186.43|414
1634648100000|2021-10-19 12:55:00|188.33|186.53|188.85|187.05|188.86|187.06|188.33|186.53|358
1634648400000|2021-10-19 13:00:00|188.84|187.04|188.64|186.84|188.84|187.04|188.35|186.55|385
1634648700000|2021-10-19 13:05:00|188.65|186.85|189.2|187.4|189.24|187.44|188.63|186.83|377
1634649000000|2021-10-19 13:10:00|189.21|187.41|188.96|187.16|189.25|187.45|188.86|187.06|430
1634649300000|2021-10-19 13:15:00|188.95|187.15|189.26|187.46|189.39|187.59|188.83|187.03|598
1634649600000|2021-10-19 13:20:00|189.25|187.45|189.1|187.3|189.39|187.59|189.05|187.25|501
1634649900000|2021-10-19 13:25:00|189.08|187.28|189.07|187.27|189.2|187.4|188.58|186.78|524
1634650200000|2021-10-19 13:30:00|189.08|187.28|190.26|188.46|190.44|188.64|188.87|187.07|606
1634650500000|2021-10-19 13:35:00|190.27|188.47|189.84|188.04|190.7|188.9|189.23|187.43|791
1634650800000|2021-10-19 13:40:00|189.85|188.05|188.96|187.16|190.14|188.34|188.47|186.67|786
1634651100000|2021-10-19 13:45:00|188.95|187.15|189.11|187.31|189.3|187.5|188.82|187.02|695
1634651400000|2021-10-19 13:50:00|189.12|187.32|188.94|187.14|189.7|187.9|188.77|186.97|626
1634651700000|2021-10-19 13:55:00|188.93|187.13|187.96|186.16|189.13|187.33|187.84|186.04|673
1634652000000|2021-10-19 14:00:00|187.95|186.15|187.69|185.89|188.17|186.37|187.36|185.56|673
1634652300000|2021-10-19 14:05:00|187.73|185.93|187.31|185.51|187.81|186.01|187.05|185.25|563
1634652600000|2021-10-19 14:10:00|187.32|185.52|187.1|185.3|187.37|185.57|187.08|185.28|579
1634652900000|2021-10-19 14:15:00|187.13|185.33|187.84|186.04|188.02|186.22|187.04|185.24|555
1634653200000|2021-10-19 14:20:00|187.85|186.05|186.61|184.81|187.86|186.06|186.56|184.76|636
1634653500000|2021-10-19 14:25:00|186.6|184.8|184.88|183.08|186.67|184.87|184.1|182.3|887
1634653800000|2021-10-19 14:30:00|184.9|183.1|184.66|182.86|185.25|183.45|184.36|182.56|745
1634654100000|2021-10-19 14:35:00|184.65|182.85|184.82|183.02|184.85|183.05|184.57|182.77|542
1634654400000|2021-10-19 14:40:00|184.77|182.97|185.46|183.66|185.46|183.66|184.61|182.81|514
1634654700000|2021-10-19 14:45:00|185.45|183.65|185.55|183.75|185.99|184.19|185.31|183.51|625
1634655000000|2021-10-19 14:50:00|185.56|183.76|185.61|183.81|185.71|183.91|185.47|183.67|426
1634655300000|2021-10-19 14:55:00|185.6|183.8|186.06|184.26|186.43|184.63|185.55|183.75|675
1634655600000|2021-10-19 15:00:00|186.07|184.27|186.59|184.79|186.69|184.89|185.53|183.73|684
1634655900000|2021-10-19 15:05:00|186.57|184.77|186.38|184.58|186.57|184.77|186.17|184.37|534
1634656200000|2021-10-19 15:10:00|186.39|184.59|187.12|185.32|187.27|185.47|186.38|184.58|502
1634656500000|2021-10-19 15:15:00|187.1|185.3|187.07|185.27|187.35|185.55|186.97|185.17|509
1634656800000|2021-10-19 15:20:00|187.06|185.26|186.87|185.07|187.51|185.71|186.71|184.91|613
1634657100000|2021-10-19 15:25:00|186.88|185.08|186.87|185.07|187.03|185.23|186.76|184.96|478
1634657400000|2021-10-19 15:30:00|186.88|185.08|186.76|184.96|186.95|185.15|186.58|184.78|427
1634657700000|2021-10-19 15:35:00|186.77|184.97|186.87|185.07|186.89|185.09|186.7|184.9|238
1634658000000|2021-10-19 15:40:00|186.86|185.06|187.03|185.23|187.06|185.26|186.86|185.06|271
1634658300000|2021-10-19 15:45:00|187.04|185.24|186.76|184.96|187.05|185.25|186.51|184.71|388
1634658600000|2021-10-19 15:50:00|186.75|184.95|186.69|184.89|186.77|184.97|186.61|184.81|217
1634658900000|2021-10-19 15:55:00|186.65|184.85|185.87|184.07|186.65|184.85|185.86|184.06|361
1634659200000|2021-10-19 16:00:00|185.88|184.08|186.26|184.46|186.47|184.67|185.88|184.08|316
1634659500000|2021-10-19 16:05:00|186.25|184.45|186.62|184.82|186.67|184.87|186.24|184.44|191
1634659800000|2021-10-19 16:10:00|186.65|184.85|186.56|184.76|187.05|185.25|186.47|184.67|312
1634660100000|2021-10-19 16:15:00|186.57|184.77|186.65|184.85|186.65|184.85|186.29|184.49|264
1634660400000|2021-10-19 16:20:00|186.64|184.84|186.64|184.84|186.76|184.96|186.54|184.74|203
1634660700000|2021-10-19 16:25:00|186.63|184.83|186.35|184.55|186.64|184.84|186.25|184.45|202
1634661000000|2021-10-19 16:30:00|186.34|184.54|186.05|184.25|186.35|184.55|186.04|184.24|164
1634661300000|2021-10-19 16:35:00|186.06|184.26|186.26|184.46|186.27|184.47|185.99|184.19|109
1634661600000|2021-10-19 16:40:00|186.27|184.47|186.27|184.47|186.7|184.9|186.18|184.38|305
1634661900000|2021-10-19 16:45:00|186.3|184.5|186.54|184.74|186.65|184.85|186.17|184.37|410
1634662200000|2021-10-19 16:50:00|186.53|184.73|186.26|184.46|186.55|184.75|186.25|184.45|240
1634662500000|2021-10-19 16:55:00|186.27|184.47|186.48|184.68|186.63|184.83|186.25|184.45|259
1634662800000|2021-10-19 17:00:00|186.51|184.71|186.87|185.07|186.96|185.16|186.4|184.6|499
1634663100000|2021-10-19 17:05:00|186.86|185.06|187.18|185.38|187.24|185.44|186.66|184.86|217
1634663400000|2021-10-19 17:10:00|187.19|185.39|187.91|186.11|187.93|186.13|187.19|185.39|287
1634663700000|2021-10-19 17:15:00|187.87|186.07|187.5|185.7|187.96|186.16|187.31|185.51|355
1634664000000|2021-10-19 17:20:00|187.49|185.69|187.45|185.65|187.53|185.73|187.35|185.55|291
1634664300000|2021-10-19 17:25:00|187.49|185.69|187.45|185.65|187.55|185.75|187.36|185.56|102
1634664600000|2021-10-19 17:30:00|187.42|185.62|187.95|186.15|188.02|186.22|187.35|185.55|257
1634664900000|2021-10-19 17:35:00|187.96|186.16|187.86|186.06|187.96|186.16|187.85|186.05|147
1634665200000|2021-10-19 17:40:00|187.85|186.05|187.95|186.15|187.97|186.17|187.66|185.86|195
1634665500000|2021-10-19 17:45:00|187.98|186.18|187.9|186.1|188.03|186.23|187.87|186.07|125
1634665800000|2021-10-19 17:50:00|187.91|186.11|187.95|186.15|187.95|186.15|187.66|185.86|118
1634666100000|2021-10-19 17:55:00|187.94|186.14|187.79|185.99|188.15|186.35|187.78|185.98|157
1634666400000|2021-10-19 18:00:00|187.78|185.98|187.25|185.45|187.79|185.99|187.25|185.45|272
1634666700000|2021-10-19 18:05:00|187.26|185.46|187.26|185.46|187.34|185.54|187.05|185.25|263
1634667000000|2021-10-19 18:10:00|187.3|185.5|187.82|186.02|187.87|186.07|187.28|185.48|178
1634667300000|2021-10-19 18:15:00|187.79|185.99|187.84|186.04|187.96|186.16|187.75|185.95|268
1634667600000|2021-10-19 18:20:00|187.87|186.07|187.75|185.95|187.95|186.15|187.64|185.84|175
1634667900000|2021-10-19 18:25:00|187.72|185.92|187.54|185.74|187.75|185.95|187.54|185.74|75
1634668200000|2021-10-19 18:30:00|187.59|185.79|187.36|185.56|187.78|185.98|187.17|185.37|122
1634668500000|2021-10-19 18:35:00|187.35|185.55|187.91|186.11|188.3|186.5|187.26|185.46|303
1634668800000|2021-10-19 18:40:00|187.93|186.13|187.93|186.13|188.04|186.24|187.67|185.87|249
1634669100000|2021-10-19 18:45:00|187.94|186.14|187.75|185.95|188|186.2|187.74|185.94|221
1634669400000|2021-10-19 18:50:00|187.74|185.94|187.85|186.05|187.85|186.05|187.65|185.85|178
1634669700000|2021-10-19 18:55:00|187.84|186.04|187.54|185.74|187.86|186.06|187.54|185.74|90
1634670000000|2021-10-19 19:00:00|187.55|185.75|187.66|185.86|187.77|185.97|187.46|185.66|126
1634670300000|2021-10-19 19:05:00|187.69|185.89|187.57|185.77|187.85|186.05|187.49|185.69|176
1634670600000|2021-10-19 19:10:00|187.56|185.76|187.59|185.79|187.63|185.83|187.09|185.29|180
1634670900000|2021-10-19 19:15:00|187.57|185.77|187.47|185.67|187.64|185.84|187.4|185.6|195
1634671200000|2021-10-19 19:20:00|187.49|185.69|187.32|185.52|187.61|185.81|187.31|185.51|192
1634671500000|2021-10-19 19:25:00|187.31|185.51|187.64|185.84|187.65|185.85|187.31|185.51|197
1634671800000|2021-10-19 19:30:00|187.65|185.85|187.81|186.01|187.96|186.16|187.27|185.47|421
1634672100000|2021-10-19 19:35:00|187.82|186.02|187.55|185.75|187.86|186.06|187.49|185.69|130
1634672400000|2021-10-19 19:40:00|187.53|185.73|187.55|185.75|187.91|186.11|187.48|185.68|186
1634672700000|2021-10-19 19:45:00|187.56|185.76|187.65|185.85|187.77|185.97|187.56|185.76|110
1634673000000|2021-10-19 19:50:00|187.63|185.83|187.46|185.66|187.67|185.87|187.46|185.66|77
1634673300000|2021-10-19 19:55:00|187.47|185.67|187.28|185.48|187.65|185.85|187.25|185.45|188
1634673600000|2021-10-19 20:00:00|187.3|185.5|186.75|184.95|187.43|185.63|186.46|184.66|351
1634673900000|2021-10-19 20:05:00|186.76|184.96|186.76|184.96|186.85|185.05|186.73|184.93|249
1634674200000|2021-10-19 20:10:00|186.75|184.95|186.65|184.85|186.83|185.03|186.55|184.75|127
1634674500000|2021-10-19 20:15:00|186.6|184.8|186.27|184.47|186.61|184.81|186.2|184.4|146
1634674800000|2021-10-19 20:20:00|186.28|184.48|186.25|184.45|186.39|184.59|186.24|184.44|265
1634675100000|2021-10-19 20:25:00|186.24|184.44|186.61|184.81|186.61|184.81|186.24|184.44|253
1634675400000|2021-10-19 20:30:00|186.62|184.82|186.79|184.99|186.79|184.99|186.46|184.66|246
1634675700000|2021-10-19 20:35:00|186.75|184.95|186.65|184.85|186.86|185.06|186.55|184.75|247
1634676000000|2021-10-19 20:40:00|186.64|184.84|186.74|184.94|186.76|184.96|186.55|184.75|200
1634676300000|2021-10-19 20:45:00|186.75|184.95|186.95|185.15|187.05|185.25|186.74|184.94|172
1634676600000|2021-10-19 20:50:00|186.96|185.16|186.87|185.07|187.04|185.24|186.82|185.02|71
1634676900000|2021-10-19 20:55:00|186.88|185.08|186.89|185.09|186.89|185.09|186.8|185|32
1634677200000|2021-10-19 21:00:00|186.88|185.08|187.58|185.78|187.58|185.78|186.77|184.97|149
1634677500000|2021-10-19 21:05:00|187.6|185.8|187.85|186.05|187.91|186.11|187.58|185.78|225
1634677800000|2021-10-19 21:10:00|187.87|186.07|187.85|186.05|187.88|186.08|187.59|185.79|179
1634678100000|2021-10-19 21:15:00|187.86|186.06|187.59|185.79|188.12|186.32|187.48|185.68|348
1634678400000|2021-10-19 21:20:00|187.6|185.8|187.59|185.79|187.68|185.88|187.58|185.78|205
1634678700000|2021-10-19 21:25:00|187.57|185.77|187.47|185.67|187.58|185.78|187.42|185.62|199
1634679000000|2021-10-19 21:30:00|187.48|185.68|187.86|186.06|187.96|186.16|187.47|185.67|230
1634679300000|2021-10-19 21:35:00|187.85|186.05|188.08|186.28|188.08|186.28|187.85|186.05|50
1634679600000|2021-10-19 21:40:00|188.09|186.29|188.26|186.46|188.27|186.47|188.08|186.28|156
1634679900000|2021-10-19 21:45:00|188.25|186.45|188.26|186.46|188.28|186.48|188.09|186.29|110
1634680200000|2021-10-19 21:50:00|188.25|186.45|187.77|185.97|188.27|186.47|187.75|185.95|236
1634680500000|2021-10-19 21:55:00|187.76|185.96|187.19|185.39|187.85|186.05|187.19|185.39|193
1634680800000|2021-10-19 22:00:00|187.2|185.4|187.75|185.95|187.77|185.97|187.2|185.4|184
1634681100000|2021-10-19 22:05:00|187.76|185.96|187.77|185.97|187.84|186.04|187.67|185.87|166
1634681400000|2021-10-19 22:10:00|187.76|185.96|188.08|186.28|188.15|186.35|187.76|185.96|210
1634681700000|2021-10-19 22:15:00|188.09|186.29|188.1|186.3|188.17|186.37|187.8|186|224
1634682000000|2021-10-19 22:20:00|188.09|186.29|188.17|186.37|188.21|186.41|187.98|186.18|229
1634682300000|2021-10-19 22:25:00|188.16|186.36|187.87|186.07|188.18|186.38|187.57|185.77|263
1634682600000|2021-10-19 22:30:00|187.86|186.06|187.65|185.85|188.25|186.45|187.62|185.82|228
1634682900000|2021-10-19 22:35:00|187.71|185.91|188.06|186.26|188.14|186.34|187.64|185.84|159
1634683200000|2021-10-19 22:40:00|188.11|186.31|188.34|186.54|188.37|186.57|187.88|186.08|270
1634683500000|2021-10-19 22:45:00|188.33|186.53|188.21|186.41|188.55|186.75|188.1|186.3|269
1634683800000|2021-10-19 22:50:00|188.25|186.45|188.46|186.66|188.55|186.75|188.22|186.42|158
1634684100000|2021-10-19 22:55:00|188.45|186.65|188.32|186.52|188.62|186.82|188.32|186.52|124
1634684400000|2021-10-19 23:00:00|188.28|186.48|188.44|186.64|188.55|186.75|188.28|186.48|184
1634684700000|2021-10-19 23:05:00|188.45|186.65|189.64|187.84|189.66|187.86|188.35|186.55|222
1634685000000|2021-10-19 23:10:00|189.65|187.85|189.45|187.65|189.69|187.89|189.05|187.25|357
1634685300000|2021-10-19 23:15:00|189.46|187.66|189.06|187.26|189.55|187.75|188.98|187.18|272
1634685600000|2021-10-19 23:20:00|189.05|187.25|189.15|187.35|189.37|187.57|189.04|187.24|231
1634685900000|2021-10-19 23:25:00|189.17|187.37|189.07|187.27|189.26|187.46|189.06|187.26|239
1634686200000|2021-10-19 23:30:00|189.08|187.28|189.16|187.36|189.26|187.46|189.05|187.25|250
1634686500000|2021-10-19 23:35:00|189.15|187.35|189.12|187.32|189.35|187.55|188.96|187.16|345
1634686800000|2021-10-19 23:40:00|189.13|187.33|189.25|187.45|189.38|187.58|189.12|187.32|242
1634687100000|2021-10-19 23:45:00|189.27|187.47|189.39|187.59|189.47|187.67|188.95|187.15|301
1634687400000|2021-10-19 23:50:00|189.38|187.58|189.64|187.84|189.76|187.96|189.37|187.57|328
1634687700000|2021-10-19 23:55:00|189.65|187.85|189.64|187.84|189.76|187.96|189.61|187.81|206
1634688000000|2021-10-20 00:00:00|189.63|187.83|189.05|187.25|189.74|187.94|189.03|187.23|450
1634688300000|2021-10-20 00:05:00|189.04|187.24|189.07|187.27|189.32|187.52|188.97|187.17|287
1634688600000|2021-10-20 00:10:00|189.14|187.34|189.24|187.44|189.25|187.45|189.07|187.27|100
1634688900000|2021-10-20 00:15:00|189.23|187.43|188.99|187.19|189.26|187.46|188.99|187.19|52
1634689200000|2021-10-20 00:20:00|189.06|187.26|188.47|186.67|189.08|187.28|188.45|186.65|125
1634689500000|2021-10-20 00:25:00|188.49|186.69|188.58|186.78|189.08|187.28|188.48|186.68|292
1634689800000|2021-10-20 00:30:00|188.59|186.79|188.57|186.77|188.66|186.86|188.37|186.57|118
1634690100000|2021-10-20 00:35:00|188.55|186.75|188.57|186.77|188.58|186.78|188.36|186.56|154
1634690400000|2021-10-20 00:40:00|188.56|186.76|188.56|186.76|188.58|186.78|188.19|186.39|236
1634690700000|2021-10-20 00:45:00|188.57|186.77|188.71|186.91|188.81|187.01|188.57|186.77|144
1634691000000|2021-10-20 00:50:00|188.7|186.9|188.49|186.69|188.71|186.91|188.49|186.69|43
1634691300000|2021-10-20 00:55:00|188.5|186.7|188.27|186.47|188.71|186.91|188.19|186.39|132
1634691600000|2021-10-20 01:00:00|188.28|186.48|187.84|186.04|188.29|186.49|187.68|185.88|278
1634691900000|2021-10-20 01:05:00|187.85|186.05|188.15|186.35|188.16|186.36|187.77|185.97|221
1634692200000|2021-10-20 01:10:00|188.16|186.36|188.56|186.76|188.58|186.78|188.14|186.34|179
1634692500000|2021-10-20 01:15:00|188.54|186.74|188.62|186.82|188.76|186.96|188.31|186.51|242
1634692800000|2021-10-20 01:20:00|188.6|186.8|188.87|187.07|188.98|187.18|188.29|186.49|310
1634693100000|2021-10-20 01:25:00|188.85|187.05|189.1|187.3|189.15|187.35|188.85|187.05|205
1634693400000|2021-10-20 01:30:00|189.11|187.31|189.07|187.27|189.17|187.37|188.99|187.19|184
1634693700000|2021-10-20 01:35:00|189.08|187.28|188.39|186.59|189.08|187.28|188.38|186.58|168
1634694000000|2021-10-20 01:40:00|188.38|186.58|188.26|186.46|188.46|186.66|188.25|186.45|142
1634694300000|2021-10-20 01:45:00|188.25|186.45|187.95|186.15|188.26|186.46|187.94|186.14|110
1634694600000|2021-10-20 01:50:00|187.96|186.16|187.77|185.97|188.1|186.3|187.67|185.87|217
1634694900000|2021-10-20 01:55:00|187.78|185.98|187.67|185.87|187.86|186.06|187.55|185.75|181
1634695200000|2021-10-20 02:00:00|187.68|185.88|187.76|185.96|188.06|186.26|187.68|185.88|141
1634695500000|2021-10-20 02:05:00|187.74|185.94|187.7|185.9|187.95|186.15|187.69|185.89|158
1634695800000|2021-10-20 02:10:00|187.69|185.89|187.75|185.95|187.86|186.06|187.65|185.85|121
1634696100000|2021-10-20 02:15:00|187.76|185.96|187.36|185.56|187.87|186.07|187.31|185.51|152
1634696400000|2021-10-20 02:20:00|187.35|185.55|187.66|185.86|187.66|185.86|187.31|185.51|126
1634696700000|2021-10-20 02:25:00|187.65|185.85|187.69|185.89|187.76|185.96|187.63|185.83|117
1634697000000|2021-10-20 02:30:00|187.65|185.85|187.6|185.8|187.66|185.86|187.47|185.67|64
1634697300000|2021-10-20 02:35:00|187.59|185.79|187.73|185.93|187.8|186|187.48|185.68|91
1634697600000|2021-10-20 02:40:00|187.74|185.94|187.53|185.73|187.85|186.05|187.5|185.7|84
1634697900000|2021-10-20 02:45:00|187.55|185.75|187.55|185.75|187.65|185.85|187.45|185.65|86
1634698200000|2021-10-20 02:50:00|187.6|185.8|187.72|185.92|187.95|186.15|187.57|185.77|91
1634698500000|2021-10-20 02:55:00|187.71|185.91|187.55|185.75|187.86|186.06|187.35|185.55|95
1634698800000|2021-10-20 03:00:00|187.56|185.76|187.66|185.86|187.86|186.06|187.55|185.75|165
1634699100000|2021-10-20 03:05:00|187.69|185.89|187.96|186.16|188.06|186.26|187.52|185.72|181
1634699400000|2021-10-20 03:10:00|187.95|186.15|187.98|186.18|188.16|186.36|187.84|186.04|180
1634699700000|2021-10-20 03:15:00|187.99|186.19|188.03|186.23|188.05|186.25|187.75|185.95|237
1634700000000|2021-10-20 03:20:00|188.04|186.24|187.88|186.08|188.18|186.38|187.77|185.97|140
1634700300000|2021-10-20 03:25:00|187.89|186.09|187.91|186.11|188.05|186.25|187.8|186|154
1634700600000|2021-10-20 03:30:00|187.9|186.1|187.36|185.56|187.99|186.19|187.33|185.53|202
1634700900000|2021-10-20 03:35:00|187.37|185.57|187.37|185.57|187.49|185.69|186.96|185.16|344
1634701200000|2021-10-20 03:40:00|187.36|185.56|187.17|185.37|187.37|185.57|187.05|185.25|211
1634701500000|2021-10-20 03:45:00|187.18|185.38|187.29|185.49|187.36|185.56|187.16|185.36|128
1634701800000|2021-10-20 03:50:00|187.3|185.5|187.09|185.29|187.39|185.59|187.09|185.29|134
1634702100000|2021-10-20 03:55:00|187.08|185.28|186.74|184.94|187.19|185.39|186.67|184.87|256
1634702400000|2021-10-20 04:00:00|186.69|184.89|186.69|184.89|187.06|185.26|186.62|184.82|226
1634702700000|2021-10-20 04:05:00|186.68|184.88|186.86|185.06|186.87|185.07|186.6|184.8|86
1634703000000|2021-10-20 04:10:00|186.85|185.05|187.08|185.28|187.17|185.37|186.85|185.05|95
1634703300000|2021-10-20 04:15:00|187.07|185.27|187.13|185.33|187.14|185.34|187.06|185.26|32
1634703600000|2021-10-20 04:20:00|187.16|185.36|187.1|185.3|187.16|185.36|187.07|185.27|40
1634703900000|2021-10-20 04:25:00|187.12|185.32|187.1|185.3|187.24|185.44|186.99|185.19|47
1634704200000|2021-10-20 04:30:00|187.09|185.29|187.01|185.21|187.17|185.37|187.01|185.21|60
1634704500000|2021-10-20 04:35:00|186.99|185.19|187.52|185.72|187.59|185.79|186.97|185.17|186
1634704800000|2021-10-20 04:40:00|187.53|185.73|187.63|185.83|187.73|185.93|187.49|185.69|139
1634705100000|2021-10-20 04:45:00|187.62|185.82|187.61|185.81|187.66|185.86|187.53|185.73|71
1634705400000|2021-10-20 04:50:00|187.62|185.82|187.51|185.71|187.71|185.91|187.51|185.71|87
1634705700000|2021-10-20 04:55:00|187.53|185.73|187.53|185.73|187.67|185.87|187.51|185.71|68
1634706000000|2021-10-20 05:00:00|187.52|185.72|187.6|185.8|187.8|186|187.52|185.72|114
1634706300000|2021-10-20 05:05:00|187.59|185.79|188.01|186.21|188.12|186.32|187.58|185.78|179
1634706600000|2021-10-20 05:10:00|187.94|186.14|188.18|186.38|188.27|186.47|187.84|186.04|163
1634706900000|2021-10-20 05:15:00|188.19|186.39|187.89|186.09|188.2|186.4|187.88|186.08|99
1634707200000|2021-10-20 05:20:00|187.9|186.1|187.87|186.07|187.99|186.19|187.8|186|131
1634707500000|2021-10-20 05:25:00|187.89|186.09|187.95|186.15|187.99|186.19|187.86|186.06|164
1634707800000|2021-10-20 05:30:00|187.94|186.14|188.05|186.25|188.25|186.45|187.86|186.06|185
1634708100000|2021-10-20 05:35:00|188.06|186.26|187.33|185.53|188.07|186.27|187.3|185.5|291
1634708400000|2021-10-20 05:40:00|187.32|185.52|187.47|185.67|187.55|185.75|187.29|185.49|307
1634708700000|2021-10-20 05:45:00|187.45|185.65|187.09|185.29|187.48|185.68|187.09|185.29|212
1634709000000|2021-10-20 05:50:00|187.08|185.28|186.98|185.18|187.09|185.29|186.78|184.98|205
1634709300000|2021-10-20 05:55:00|186.97|185.17|187.07|185.27|187.2|185.4|186.92|185.12|240
1634709600000|2021-10-20 06:00:00|187.08|185.28|187.13|185.33|187.27|185.47|187.07|185.27|255
1634709900000|2021-10-20 06:05:00|187.12|185.32|187.25|185.45|187.3|185.5|187.08|185.28|194
1634710200000|2021-10-20 06:10:00|187.27|185.47|187.25|185.45|187.7|185.9|187.25|185.45|262
1634710500000|2021-10-20 06:15:00|187.24|185.44|187.25|185.45|187.37|185.57|187.17|185.37|218
1634710800000|2021-10-20 06:20:00|187.27|185.47|187.36|185.56|187.37|185.57|187.2|185.4|113
1634711100000|2021-10-20 06:25:00|187.35|185.55|186.87|185.07|187.35|185.55|186.86|185.06|103
1634711400000|2021-10-20 06:30:00|186.91|185.11|187.01|185.21|187.08|185.28|186.88|185.08|118
1634711700000|2021-10-20 06:35:00|186.95|185.15|187.23|185.43|187.27|185.47|186.91|185.11|191
1634712000000|2021-10-20 06:40:00|187.25|185.45|187.24|185.44|187.47|185.67|187.23|185.43|83
1634712300000|2021-10-20 06:45:00|187.18|185.38|187.05|185.25|187.18|185.38|186.98|185.18|13
1634712600000|2021-10-20 06:50:00|187.01|185.21|186.95|185.15|187.09|185.29|186.91|185.11|49
1634712900000|2021-10-20 06:55:00|186.93|185.13|186.95|185.15|186.99|185.19|186.93|185.13|60
1634713200000|2021-10-20 07:00:00|186.97|185.17|186.96|185.16|186.98|185.18|186.79|184.99|50
1634713500000|2021-10-20 07:05:00|186.97|185.17|187.26|185.46|187.28|185.48|186.96|185.16|194
1634713800000|2021-10-20 07:10:00|187.25|185.45|187.39|185.59|187.39|185.59|187.25|185.45|90
1634714100000|2021-10-20 07:15:00|187.38|185.58|187.46|185.66|187.46|185.66|187.36|185.56|105
1634714400000|2021-10-20 07:20:00|187.47|185.67|187.38|185.58|187.58|185.78|187.23|185.43|160
1634714700000|2021-10-20 07:25:00|187.37|185.57|187.57|185.77|187.58|185.78|187.25|185.45|153
1634715000000|2021-10-20 07:30:00|187.56|185.76|187.35|185.55|187.57|185.77|187.23|185.43|117
1634715300000|2021-10-20 07:35:00|187.36|185.56|187.37|185.57|187.47|185.67|187.27|185.47|50
1634715600000|2021-10-20 07:40:00|187.38|185.58|187.58|185.78|187.65|185.85|187.38|185.58|116
1634715900000|2021-10-20 07:45:00|187.57|185.77|187.26|185.46|187.58|185.78|187.25|185.45|149
1634716200000|2021-10-20 07:50:00|187.25|185.45|187.41|185.61|187.42|185.62|187.25|185.45|101
1634716500000|2021-10-20 07:55:00|187.4|185.6|187.47|185.67|187.67|185.87|187.38|185.58|181
1634716800000|2021-10-20 08:00:00|187.49|185.69|187.68|185.88|187.91|186.11|187.48|185.68|114
1634717100000|2021-10-20 08:05:00|187.69|185.89|187.85|186.05|187.86|186.06|187.68|185.88|57
1634717400000|2021-10-20 08:10:00|187.86|186.06|188.36|186.56|188.36|186.56|187.84|186.04|118
1634717700000|2021-10-20 08:15:00|188.38|186.58|188.45|186.65|188.48|186.68|188.28|186.48|102
1634718000000|2021-10-20 08:20:00|188.44|186.64|188.46|186.66|188.49|186.69|188.38|186.58|110
1634718300000|2021-10-20 08:25:00|188.45|186.65|188.39|186.59|188.5|186.7|188.39|186.59|81
1634718600000|2021-10-20 08:30:00|188.4|186.6|188.24|186.44|188.43|186.63|188|186.2|109
1634718900000|2021-10-20 08:35:00|188.29|186.49|188.37|186.57|188.48|186.68|188.29|186.49|100
1634719200000|2021-10-20 08:40:00|188.35|186.55|188.43|186.63|188.54|186.74|188.26|186.46|135
1634719500000|2021-10-20 08:45:00|188.42|186.62|188.38|186.58|188.42|186.62|188.26|186.46|119
1634719800000|2021-10-20 08:50:00|188.39|186.59|188.58|186.78|188.63|186.83|188.38|186.58|90
1634720100000|2021-10-20 08:55:00|188.59|186.79|188.74|186.94|188.88|187.08|188.43|186.63|164
1634720400000|2021-10-20 09:00:00|188.76|186.96|189.06|187.26|189.12|187.32|188.76|186.96|201
1634720700000|2021-10-20 09:05:00|188.98|187.18|188.87|187.07|189.07|187.27|188.77|186.97|311
1634721000000|2021-10-20 09:10:00|188.89|187.09|188.82|187.02|188.95|187.15|188.79|186.99|82
1634721300000|2021-10-20 09:15:00|188.85|187.05|188.99|187.19|189.05|187.25|188.8|187|181
1634721600000|2021-10-20 09:20:00|188.94|187.14|188.78|186.98|188.99|187.19|188.75|186.95|193
1634721900000|2021-10-20 09:25:00|188.79|186.99|188.45|186.65|188.79|186.99|188.42|186.62|95
1634722200000|2021-10-20 09:30:00|188.46|186.66|188.49|186.69|188.65|186.85|188.46|186.66|78
1634722500000|2021-10-20 09:35:00|188.45|186.65|189.02|187.22|189.04|187.24|188.41|186.61|106
1634722800000|2021-10-20 09:40:00|188.99|187.19|189.22|187.42|189.33|187.53|188.99|187.19|226
1634723100000|2021-10-20 09:45:00|189.2|187.4|189.03|187.23|189.21|187.41|188.93|187.13|148
1634723400000|2021-10-20 09:50:00|189.02|187.22|188.94|187.14|189.07|187.27|188.82|187.02|131
1634723700000|2021-10-20 09:55:00|188.93|187.13|189.02|187.22|189.15|187.35|188.93|187.13|161
1634724000000|2021-10-20 10:00:00|189.01|187.21|188.96|187.16|189.07|187.27|188.89|187.09|176
1634724300000|2021-10-20 10:05:00|188.94|187.14|188.75|186.95|188.95|187.15|188.75|186.95|153
1634724600000|2021-10-20 10:10:00|188.78|186.98|188.82|187.02|188.94|187.14|188.75|186.95|133
1634724900000|2021-10-20 10:15:00|188.83|187.03|188.68|186.88|188.83|187.03|188.68|186.88|41
1634725200000|2021-10-20 10:20:00|188.69|186.89|188.13|186.33|188.71|186.91|188.08|186.28|163
1634725500000|2021-10-20 10:25:00|188.14|186.34|187.96|186.16|188.18|186.38|187.86|186.06|195
1634725800000|2021-10-20 10:30:00|187.95|186.15|188.65|186.85|188.76|186.96|187.95|186.15|269
1634726100000|2021-10-20 10:35:00|188.66|186.86|188.36|186.56|188.66|186.86|188.26|186.46|201
1634726400000|2021-10-20 10:40:00|188.35|186.55|188.36|186.56|188.37|186.57|188.15|186.35|115
1634726700000|2021-10-20 10:45:00|188.34|186.54|188.26|186.46|188.38|186.58|188.14|186.34|175
1634727000000|2021-10-20 10:50:00|188.27|186.47|188.18|186.38|188.29|186.49|188.09|186.29|161
1634727300000|2021-10-20 10:55:00|188.19|186.39|188.27|186.47|188.35|186.55|188.16|186.36|143
1634727600000|2021-10-20 11:00:00|188.28|186.48|188.37|186.57|188.37|186.57|188.05|186.25|186
1634727900000|2021-10-20 11:05:00|188.38|186.58|188.29|186.49|188.38|186.58|188.28|186.48|61
1634728200000|2021-10-20 11:10:00|188.28|186.48|188.37|186.57|188.39|186.59|188.28|186.48|70
1634728500000|2021-10-20 11:15:00|188.36|186.56|188.65|186.85|188.65|186.85|188.36|186.56|145
1634728800000|2021-10-20 11:20:00|188.64|186.84|188.48|186.68|188.67|186.87|188.45|186.65|139
1634729100000|2021-10-20 11:25:00|188.49|186.69|189.04|187.24|189.17|187.37|188.48|186.68|194
1634729400000|2021-10-20 11:30:00|189.05|187.25|189.85|188.05|190.16|188.36|188.94|187.14|320
1634729700000|2021-10-20 11:35:00|189.84|188.04|189.95|188.15|189.95|188.15|189.84|188.04|250
1634730000000|2021-10-20 11:40:00|190.03|188.23|191.06|189.26|191.48|189.68|189.78|187.98|300
1634730300000|2021-10-20 11:45:00|191.05|189.25|191.06|189.26|191.55|189.75|190.71|188.91|336
1634730600000|2021-10-20 11:50:00|191.05|189.25|190.27|188.47|191.1|189.3|190.15|188.35|331
1634730900000|2021-10-20 11:55:00|190.28|188.48|190.25|188.45|190.45|188.65|190.1|188.3|157
1634731200000|2021-10-20 12:00:00|190.26|188.46|190.77|188.97|190.95|189.15|190.08|188.28|343
1634731500000|2021-10-20 12:05:00|190.76|188.96|190.68|188.88|191.19|189.39|190.57|188.77|306
1634731800000|2021-10-20 12:10:00|190.62|188.82|191.32|189.52|191.36|189.56|190.48|188.68|250
1634732100000|2021-10-20 12:15:00|191.31|189.51|191.35|189.55|191.72|189.92|191.21|189.41|323
1634732400000|2021-10-20 12:20:00|191.36|189.56|191.58|189.78|191.91|190.11|191.34|189.54|241
1634732700000|2021-10-20 12:25:00|191.53|189.73|191.77|189.97|191.77|189.97|191.2|189.4|262
1634733000000|2021-10-20 12:30:00|191.76|189.96|191.93|190.13|192.05|190.25|191.67|189.87|306
1634733300000|2021-10-20 12:35:00|191.94|190.14|193.06|191.26|193.26|191.46|191.92|190.12|467
1634733600000|2021-10-20 12:40:00|193.05|191.25|192.35|190.55|193.35|191.55|192.35|190.55|390
1634733900000|2021-10-20 12:45:00|192.34|190.54|192.59|190.79|193.27|191.47|192.34|190.54|314
1634734200000|2021-10-20 12:50:00|192.56|190.76|192.15|190.35|192.6|190.8|191.84|190.04|405
1634734500000|2021-10-20 12:55:00|192.14|190.34|191.97|190.17|192.26|190.46|191.96|190.16|322
1634734800000|2021-10-20 13:00:00|191.96|190.16|193.63|191.83|194.09|192.29|191.96|190.16|461
1634735100000|2021-10-20 13:05:00|193.64|191.84|193.09|191.29|193.79|191.99|192.79|190.99|357
1634735400000|2021-10-20 13:10:00|193.05|191.25|192.97|191.17|193.25|191.45|192.87|191.07|250
1634735700000|2021-10-20 13:15:00|192.98|191.18|193.23|191.43|193.45|191.65|192.95|191.15|248
1634736000000|2021-10-20 13:20:00|193.22|191.42|193.33|191.53|193.35|191.55|193.17|191.37|127
1634736300000|2021-10-20 13:25:00|193.32|191.52|193.35|191.55|193.47|191.67|193.25|191.45|114
1634736600000|2021-10-20 13:30:00|193.37|191.57|193.44|191.64|193.56|191.76|193.36|191.56|203
1634736900000|2021-10-20 13:35:00|193.43|191.63|193.38|191.58|193.44|191.64|193.34|191.54|82
1634737200000|2021-10-20 13:40:00|193.39|191.59|196.64|194.84|196.67|194.87|193.39|191.59|571
1634737500000|2021-10-20 13:45:00|196.59|194.79|195.95|194.15|197.34|195.54|195.22|193.42|828
1634737800000|2021-10-20 13:50:00|195.9|194.1|196.25|194.45|196.3|194.5|195.66|193.86|372
1634738100000|2021-10-20 13:55:00|196.26|194.46|196.87|195.07|197.17|195.37|195.71|193.91|457
1634738400000|2021-10-20 14:00:00|196.78|194.98|196.57|194.77|197.13|195.33|196.16|194.36|652
1634738700000|2021-10-20 14:05:00|196.56|194.76|199.45|197.65|199.55|197.75|196.51|194.71|540
1634739000000|2021-10-20 14:10:00|199.44|197.64|198.77|196.97|200.67|198.87|198.46|196.66|685
1634739300000|2021-10-20 14:15:00|198.8|197|198.27|196.47|198.95|197.15|197.82|196.02|457
1634739600000|2021-10-20 14:20:00|198.26|196.46|198.42|196.62|198.63|196.83|198.04|196.24|303
1634739900000|2021-10-20 14:25:00|198.46|196.66|199.01|197.21|199.75|197.95|198.46|196.66|511
1634740200000|2021-10-20 14:30:00|198.96|197.16|198.97|197.17|199.13|197.33|198.69|196.89|514
1634740500000|2021-10-20 14:35:00|199.02|197.22|199.41|197.61|199.8|198|199.02|197.22|533
1634740800000|2021-10-20 14:40:00|199.43|197.63|199.53|197.73|199.82|198.02|199.17|197.37|476
1634741100000|2021-10-20 14:45:00|199.55|197.75|200.47|198.67|200.51|198.71|199.5|197.7|332
1634741400000|2021-10-20 14:50:00|200.46|198.66|200.57|198.77|201.09|199.29|200.13|198.33|581
1634741700000|2021-10-20 14:55:00|200.59|198.79|199.27|197.47|200.64|198.84|198.92|197.12|527
1634742000000|2021-10-20 15:00:00|199.26|197.46|200.49|198.69|201.37|199.57|199.25|197.45|499
1634742300000|2021-10-20 15:05:00|200.51|198.71|200.15|198.35|200.88|199.08|199.92|198.12|427
1634742600000|2021-10-20 15:10:00|200.13|198.33|199.49|197.69|200.16|198.36|199.47|197.67|344
1634742900000|2021-10-20 15:15:00|199.48|197.68|199.04|197.24|199.57|197.77|198.54|196.74|429
1634743200000|2021-10-20 15:20:00|199.05|197.25|199.63|197.83|199.93|198.13|198.78|196.98|375
1634743500000|2021-10-20 15:25:00|199.64|197.84|200.65|198.85|200.99|199.19|199.45|197.65|508
1634743800000|2021-10-20 15:30:00|200.66|198.86|201.05|199.25|201.06|199.26|200.62|198.82|386
1634744100000|2021-10-20 15:35:00|201.06|199.26|201.45|199.65|202.28|200.48|201.05|199.25|582
1634744400000|2021-10-20 15:40:00|201.46|199.66|200.96|199.16|201.74|199.94|200.87|199.07|509
1634744700000|2021-10-20 15:45:00|201|199.2|201.28|199.48|201.65|199.85|201|199.2|334
1634745000000|2021-10-20 15:50:00|201.27|199.47|202.35|200.55|202.65|200.85|201.27|199.47|569
1634745300000|2021-10-20 15:55:00|202.37|200.57|204.86|203.06|204.86|203.06|202.33|200.53|700
1634745600000|2021-10-20 16:00:00|204.87|203.07|203.89|202.09|205.3|203.5|203.52|201.72|724
1634745900000|2021-10-20 16:05:00|203.9|202.1|204.06|202.26|204.3|202.5|203.68|201.88|531
1634746200000|2021-10-20 16:10:00|204.09|202.29|205.45|203.65|205.91|204.11|204.09|202.29|594
1634746500000|2021-10-20 16:15:00|205.47|203.67|204.66|202.86|205.75|203.95|204.47|202.67|484
1634746800000|2021-10-20 16:20:00|204.65|202.85|205.05|203.25|205.05|203.25|204.49|202.69|472
1634747100000|2021-10-20 16:25:00|205.09|203.29|205.86|204.06|207.05|205.25|205.05|203.25|643
1634747400000|2021-10-20 16:30:00|205.85|204.05|206.51|204.71|206.57|204.77|205.42|203.62|588
1634747700000|2021-10-20 16:35:00|206.5|204.7|205.66|203.86|206.55|204.75|205.65|203.85|436
1634748000000|2021-10-20 16:40:00|205.67|203.87|205.39|203.59|205.84|204.04|204.97|203.17|503
1634748300000|2021-10-20 16:45:00|205.4|203.6|206.34|204.54|206.62|204.82|205.28|203.48|522
1634748600000|2021-10-20 16:50:00|206.33|204.53|205.95|204.15|206.59|204.79|205.84|204.04|328
1634748900000|2021-10-20 16:55:00|205.98|204.18|207.39|205.59|207.58|205.78|205.62|203.82|447
1634749200000|2021-10-20 17:00:00|207.33|205.53|209.16|207.36|210.2|208.4|207.33|205.53|678
1634749500000|2021-10-20 17:05:00|209.15|207.35|208.52|206.72|210.25|208.45|208.42|206.62|428
1634749800000|2021-10-20 17:10:00|208.5|206.7|207.54|205.74|208.67|206.87|207.49|205.69|516
1634750100000|2021-10-20 17:15:00|207.55|205.75|206.76|204.96|207.95|206.15|206.49|204.69|520
1634750400000|2021-10-20 17:20:00|206.75|204.95|206.25|204.45|207.06|205.26|206.24|204.44|274
1634750700000|2021-10-20 17:25:00|206.26|204.46|206.86|205.06|207.09|205.29|206.25|204.45|355
1634751000000|2021-10-20 17:30:00|206.85|205.05|207.16|205.36|207.49|205.69|206.72|204.92|406
1634751300000|2021-10-20 17:35:00|207.15|205.35|207.38|205.58|207.59|205.79|206.8|205|287
1634751600000|2021-10-20 17:40:00|207.39|205.59|207.68|205.88|208.35|206.55|207.23|205.43|284
1634751900000|2021-10-20 17:45:00|207.66|205.86|207.41|205.61|207.75|205.95|207.14|205.34|276
1634752200000|2021-10-20 17:50:00|207.33|205.53|206.98|205.18|207.45|205.65|206.81|205.01|357
1634752500000|2021-10-20 17:55:00|206.99|205.19|207.16|205.36|207.51|205.71|206.86|205.06|293
1634752800000|2021-10-20 18:00:00|207.17|205.37|207.51|205.71|207.66|205.86|207.08|205.28|291
1634753100000|2021-10-20 18:05:00|207.52|205.72|206.99|205.19|207.53|205.73|206.78|204.98|243
1634753400000|2021-10-20 18:10:00|207|205.2|207.75|205.95|207.84|206.04|206.99|205.19|404
1634753700000|2021-10-20 18:15:00|207.74|205.94|207.78|205.98|208.04|206.24|207.52|205.72|448
1634754000000|2021-10-20 18:20:00|207.79|205.99|207.48|205.68|207.8|206|207.38|205.58|239
1634754300000|2021-10-20 18:25:00|207.47|205.67|207.47|205.67|207.83|206.03|207.47|205.67|305
1634754600000|2021-10-20 18:30:00|207.48|205.68|207.95|206.15|208.09|206.29|207.47|205.67|246
1634754900000|2021-10-20 18:35:00|207.96|206.16|208.28|206.48|208.41|206.61|207.78|205.98|323
1634755200000|2021-10-20 18:40:00|208.27|206.47|208.09|206.29|208.27|206.47|207.95|206.15|305
1634755500000|2021-10-20 18:45:00|208.08|206.28|208.24|206.44|208.26|206.46|207.28|205.48|325
1634755800000|2021-10-20 18:50:00|208.15|206.35|207.68|205.88|208.25|206.45|207.66|205.86|140
1634756100000|2021-10-20 18:55:00|207.67|205.87|208.54|206.74|208.64|206.84|207.67|205.87|253
1634756400000|2021-10-20 19:00:00|208.55|206.75|208.87|207.07|209.27|207.47|208.49|206.69|301
1634756700000|2021-10-20 19:05:00|208.88|207.08|209.26|207.46|209.63|207.83|208.7|206.9|271
1634757000000|2021-10-20 19:10:00|209.17|207.37|209.07|207.27|209.28|207.48|208.89|207.09|167
1634757300000|2021-10-20 19:15:00|209.08|207.28|208.78|206.98|209.27|207.47|208.73|206.93|119
1634757600000|2021-10-20 19:20:00|208.8|207|208.35|206.55|208.95|207.15|208.11|206.31|301
1634757900000|2021-10-20 19:25:00|208.36|206.56|208.38|206.58|208.67|206.87|208.09|206.29|271
1634758200000|2021-10-20 19:30:00|208.39|206.59|208.11|206.31|208.47|206.67|208.05|206.25|149
1634758500000|2021-10-20 19:35:00|208.12|206.32|207.87|206.07|208.23|206.43|207.51|205.71|296
1634758800000|2021-10-20 19:40:00|207.86|206.06|207.76|205.96|208.18|206.38|207.64|205.84|251
1634759100000|2021-10-20 19:45:00|207.77|205.97|208.01|206.21|208.02|206.22|207.6|205.8|234
1634759400000|2021-10-20 19:50:00|208|206.2|207.85|206.05|208|206.2|207.7|205.9|161
1634759700000|2021-10-20 19:55:00|207.84|206.04|207.95|206.15|208|206.2|207.84|206.04|287
1634760000000|2021-10-20 20:00:00|207.96|206.16|207.75|205.95|208.03|206.23|207.65|205.85|255
1634760300000|2021-10-20 20:05:00|207.74|205.94|207.06|205.26|207.76|205.96|206.88|205.08|410
1634760600000|2021-10-20 20:10:00|207.07|205.27|205.95|204.15|207.15|205.35|205.85|204.05|317
1634760900000|2021-10-20 20:15:00|205.96|204.16|205.33|203.53|206.4|204.6|204.78|202.98|500
1634761200000|2021-10-20 20:20:00|205.32|203.52|205.71|203.91|205.8|204|204.97|203.17|427
1634761500000|2021-10-20 20:25:00|205.7|203.9|205.56|203.76|206.2|204.4|205.55|203.75|357
1634761800000|2021-10-20 20:30:00|205.57|203.77|206.21|204.41|206.21|204.41|205.44|203.64|419
1634762100000|2021-10-20 20:35:00|206.18|204.38|206.29|204.49|206.59|204.79|206.11|204.31|304
1634762400000|2021-10-20 20:40:00|206.3|204.5|205.94|204.14|206.61|204.81|205.83|204.03|285
1634762700000|2021-10-20 20:45:00|205.95|204.15|206.51|204.71|206.65|204.85|205.94|204.14|315
1634763000000|2021-10-20 20:50:00|206.49|204.69|206.81|205.01|207.11|205.31|206.48|204.68|217
1634763300000|2021-10-20 20:55:00|206.85|205.05|208.25|206.45|209.34|207.54|206.83|205.03|552
1634763600000|2021-10-20 21:00:00|208.26|206.46|207.65|205.85|208.34|206.54|207.51|205.71|269
1634763900000|2021-10-20 21:05:00|207.63|205.83|207.71|205.91|208.01|206.21|207.5|205.7|327
1634764200000|2021-10-20 21:10:00|207.67|205.87|208.05|206.25|208.44|206.64|207.66|205.86|297
1634764500000|2021-10-20 21:15:00|208.04|206.24|207.88|206.08|208.32|206.52|207.85|206.05|340
1634764800000|2021-10-20 21:20:00|207.87|206.07|208.38|206.58|208.45|206.65|207.75|205.95|334
1634765100000|2021-10-20 21:25:00|208.4|206.6|208.52|206.72|208.55|206.75|208.23|206.43|217
1634765400000|2021-10-20 21:30:00|208.54|206.74|208.26|206.46|208.54|206.74|208.24|206.44|183
1634765700000|2021-10-20 21:35:00|208.25|206.45|207.64|205.84|208.25|206.45|207.63|205.83|272
1634766000000|2021-10-20 21:40:00|207.63|205.83|207.16|205.36|207.65|205.85|206.48|204.68|479
1634766300000|2021-10-20 21:45:00|207.15|205.35|207.05|205.25|207.45|205.65|207.01|205.21|324
1634766600000|2021-10-20 21:50:00|207.04|205.24|207.35|205.55|207.45|205.65|207.01|205.21|237
1634766900000|2021-10-20 21:55:00|207.34|205.54|207.64|205.84|208.08|206.28|207.12|205.32|273
1634767200000|2021-10-20 22:00:00|207.66|205.86|206.74|204.94|207.67|205.87|206.58|204.78|478
1634767500000|2021-10-20 22:05:00|206.75|204.95|206.94|205.14|207.28|205.48|206.74|204.94|348
1634767800000|2021-10-20 22:10:00|206.92|205.12|207.24|205.44|207.3|205.5|206.72|204.92|322
1634768100000|2021-10-20 22:15:00|207.26|205.46|207.23|205.43|207.28|205.48|206.85|205.05|227
1634768400000|2021-10-20 22:20:00|207.22|205.42|207.02|205.22|207.29|205.49|206.8|205|291
1634768700000|2021-10-20 22:25:00|207.03|205.23|207|205.2|207.14|205.34|206.82|205.02|252
1634769000000|2021-10-20 22:30:00|206.99|205.19|207.31|205.51|207.44|205.64|206.99|205.19|372
1634769300000|2021-10-20 22:35:00|207.32|205.52|207.13|205.33|207.33|205.53|206.95|205.15|182
1634769600000|2021-10-20 22:40:00|207.14|205.34|206.98|205.18|207.24|205.44|206.95|205.15|188
1634769900000|2021-10-20 22:45:00|206.99|205.19|207.35|205.55|207.69|205.89|206.49|204.69|256
1634770200000|2021-10-20 22:50:00|207.36|205.56|206.56|204.76|207.37|205.57|206.45|204.65|394
1634770500000|2021-10-20 22:55:00|206.58|204.78|206.76|204.96|206.95|205.15|206.55|204.75|245
1634770800000|2021-10-20 23:00:00|206.78|204.98|207.36|205.56|207.45|205.65|206.65|204.85|260
1634771100000|2021-10-20 23:05:00|207.37|205.57|207.28|205.48|207.44|205.64|207.14|205.34|337
1634771400000|2021-10-20 23:10:00|207.27|205.47|207.16|205.36|207.46|205.66|207.06|205.26|178
1634771700000|2021-10-20 23:15:00|207.15|205.35|207.34|205.54|207.44|205.64|207.01|205.21|256
1634772000000|2021-10-20 23:20:00|207.33|205.53|207.73|205.93|207.74|205.94|207.32|205.52|191
1634772300000|2021-10-20 23:25:00|207.75|205.95|207.81|206.01|207.85|206.05|207.6|205.8|228
1634772600000|2021-10-20 23:30:00|207.8|206|207.96|206.16|208.08|206.28|207.65|205.85|320
1634772900000|2021-10-20 23:35:00|207.98|206.18|207.75|205.95|208.05|206.25|207.75|205.95|349
1634773200000|2021-10-20 23:40:00|207.76|205.96|208.28|206.48|208.57|206.77|207.52|205.72|342
1634773500000|2021-10-20 23:45:00|208.27|206.47|208.14|206.34|208.36|206.56|207.75|205.95|303
1634773800000|2021-10-20 23:50:00|208.15|206.35|207.56|205.76|208.3|206.5|207.55|205.75|326
1634774100000|2021-10-20 23:55:00|207.55|205.75|208.2|206.4|208.38|206.58|207.55|205.75|275
1634774400000|2021-10-21 00:00:00|208.23|206.43|208.12|206.32|208.45|206.65|207.85|206.05|543
1634774700000|2021-10-21 00:05:00|208.07|206.27|207.82|206.02|208.08|206.28|207.6|205.8|373
1634775000000|2021-10-21 00:10:00|207.84|206.04|207.56|205.76|207.84|206.04|207.43|205.63|327
1634775300000|2021-10-21 00:15:00|207.55|205.75|208.07|206.27|208.16|206.36|207.53|205.73|275
1634775600000|2021-10-21 00:20:00|208.08|206.28|208.94|207.14|209.11|207.31|207.96|206.16|468
1634775900000|2021-10-21 00:25:00|208.93|207.13|209.68|207.88|209.68|207.88|208.85|207.05|384
1634776200000|2021-10-21 00:30:00|209.67|207.87|213.52|211.72|213.81|212.01|209.59|207.79|685
1634776500000|2021-10-21 00:35:00|213.69|211.89|214.2|212.4|215.52|213.72|213.09|211.29|719
1634776800000|2021-10-21 00:40:00|214.21|212.41|213.2|211.4|214.21|212.41|213.2|211.4|530
1634777100000|2021-10-21 00:45:00|213.21|211.41|211.98|210.18|213.46|211.66|211.95|210.15|399
1634777400000|2021-10-21 00:50:00|211.96|210.16|211.02|209.22|212.02|210.22|210.99|209.19|403
1634777700000|2021-10-21 00:55:00|211.05|209.25|211.49|209.69|211.79|209.99|210.92|209.12|381
1634778000000|2021-10-21 01:00:00|211.48|209.68|211.56|209.76|212.12|210.32|211.35|209.55|375
1634778300000|2021-10-21 01:05:00|211.55|209.75|211.3|209.5|211.78|209.98|211.26|209.46|427
1634778600000|2021-10-21 01:10:00|211.32|209.52|211.21|209.41|211.79|209.99|211.11|209.31|460
1634778900000|2021-10-21 01:15:00|211.22|209.42|211.43|209.63|211.51|209.71|210.91|209.11|366
1634779200000|2021-10-21 01:20:00|211.42|209.62|211.31|209.51|211.47|209.67|211.12|209.32|342
1634779500000|2021-10-21 01:25:00|211.3|209.5|211.15|209.35|211.34|209.54|211.05|209.25|340
1634779800000|2021-10-21 01:30:00|211.14|209.34|211.94|210.14|211.96|210.16|211.1|209.3|421
1634780100000|2021-10-21 01:35:00|211.95|210.15|211.9|210.1|212.05|210.25|211.62|209.82|431
1634780400000|2021-10-21 01:40:00|211.91|210.11|211.21|209.41|211.91|210.11|210.82|209.02|461
1634780700000|2021-10-21 01:45:00|211.19|209.39|210.82|209.02|211.51|209.71|210.75|208.95|392
1634781000000|2021-10-21 01:50:00|210.85|209.05|209.59|207.79|210.85|209.05|209.54|207.74|492
1634781300000|2021-10-21 01:55:00|209.58|207.78|208.91|207.11|209.77|207.97|208.08|206.28|692
1634781600000|2021-10-21 02:00:00|208.93|207.13|207.01|205.21|209.5|207.7|205.65|203.85|717
1634781900000|2021-10-21 02:05:00|207.02|205.22|207.37|205.57|207.75|205.95|206.29|204.49|806
1634782200000|2021-10-21 02:10:00|207.4|205.6|207.86|206.06|208.19|206.39|207.4|205.6|644
1634782500000|2021-10-21 02:15:00|207.88|206.08|208.67|206.87|208.99|207.19|207.66|205.86|636
1634782800000|2021-10-21 02:20:00|208.68|206.88|208.46|206.66|208.75|206.95|208.29|206.49|364
1634783100000|2021-10-21 02:25:00|208.45|206.65|207.33|205.53|208.45|206.65|206.86|205.06|612
1634783400000|2021-10-21 02:30:00|207.35|205.55|207.97|206.17|208.05|206.25|207.14|205.34|617
1634783700000|2021-10-21 02:35:00|207.9|206.1|207.84|206.04|208.05|206.25|206.93|205.13|697
1634784000000|2021-10-21 02:40:00|207.85|206.05|208.93|207.13|209.28|207.48|207.65|205.85|641
1634784300000|2021-10-21 02:45:00|208.92|207.12|208.88|207.08|209.28|207.48|208.49|206.69|594
1634784600000|2021-10-21 02:50:00|208.79|206.99|208.92|207.12|208.96|207.16|208.69|206.89|377
1634784900000|2021-10-21 02:55:00|208.93|207.13|209.68|207.88|209.68|207.88|208.75|206.95|304
1634785200000|2021-10-21 03:00:00|209.67|207.87|208.92|207.12|209.67|207.87|208.78|206.98|591
1634785500000|2021-10-21 03:05:00|208.94|207.14|208.71|206.91|209.14|207.34|208.63|206.83|384
1634785800000|2021-10-21 03:10:00|208.73|206.93|208.1|206.3|208.99|207.19|208.02|206.22|512
1634786100000|2021-10-21 03:15:00|208.14|206.34|207.55|205.75|208.27|206.47|207.52|205.72|356
1634786400000|2021-10-21 03:20:00|207.6|205.8|207.43|205.63|207.73|205.93|207.2|205.4|441
1634786700000|2021-10-21 03:25:00|207.42|205.62|207.24|205.44|207.72|205.92|206.97|205.17|358
1634787000000|2021-10-21 03:30:00|207.23|205.43|208.17|206.37|208.2|206.4|207.19|205.39|481
1634787300000|2021-10-21 03:35:00|208.16|206.36|208.16|206.36|208.48|206.68|207.34|205.54|512
1634787600000|2021-10-21 03:40:00|208.15|206.35|208.55|206.75|208.67|206.87|207.85|206.05|561
1634787900000|2021-10-21 03:45:00|208.54|206.74|209.1|207.3|209.15|207.35|208.46|206.66|468
1634788200000|2021-10-21 03:50:00|209.15|207.35|209.35|207.55|209.4|207.6|208.97|207.17|304
1634788500000|2021-10-21 03:55:00|209.32|207.52|209.74|207.94|209.85|208.05|209.23|207.43|487
1634788800000|2021-10-21 04:00:00|209.75|207.95|209.27|207.47|209.75|207.95|209.25|207.45|398
1634789100000|2021-10-21 04:05:00|209.29|207.49|209.12|207.32|209.45|207.65|208.95|207.15|328
1634789400000|2021-10-21 04:10:00|209.13|207.33|209.2|207.4|209.45|207.65|209.05|207.25|336
1634789700000|2021-10-21 04:15:00|209.15|207.35|208.95|207.15|209.17|207.37|208.57|206.77|346
1634790000000|2021-10-21 04:20:00|208.96|207.16|208.06|206.26|208.96|207.16|207.84|206.04|443
1634790300000|2021-10-21 04:25:00|208.05|206.25|207.76|205.96|208.05|206.25|207.68|205.88|309
1634790600000|2021-10-21 04:30:00|207.85|206.05|207.66|205.86|208.07|206.27|207.45|205.65|139
1634790900000|2021-10-21 04:35:00|207.68|205.88|208|206.2|208.09|206.29|207.65|205.85|311
1634791200000|2021-10-21 04:40:00|208.02|206.22|208.55|206.75|208.55|206.75|207.98|206.18|188
1634791500000|2021-10-21 04:45:00|208.54|206.74|208.75|206.95|208.82|207.02|208.47|206.67|188
1634791800000|2021-10-21 04:50:00|208.76|206.96|208.83|207.03|208.83|207.03|208.46|206.66|214
1634792100000|2021-10-21 04:55:00|208.82|207.02|209.28|207.48|209.37|207.57|208.75|206.95|182
1634792400000|2021-10-21 05:00:00|209.27|207.47|208.76|206.96|209.27|207.47|208.48|206.68|334
1634792700000|2021-10-21 05:05:00|208.77|206.97|209.36|207.56|209.5|207.7|208.77|206.97|243
1634793000000|2021-10-21 05:10:00|209.37|207.57|209.48|207.68|209.55|207.75|209.08|207.28|400
1634793300000|2021-10-21 05:15:00|209.46|207.66|209.14|207.34|209.57|207.77|209.08|207.28|279
1634793600000|2021-10-21 05:20:00|209.15|207.35|209.76|207.96|209.8|208|209.15|207.35|286
1634793900000|2021-10-21 05:25:00|209.77|207.97|209.48|207.68|209.77|207.97|209.2|207.4|286
1634794200000|2021-10-21 05:30:00|209.45|207.65|209.29|207.49|209.6|207.8|209.18|207.38|262
1634794500000|2021-10-21 05:35:00|209.27|207.47|210.31|208.51|210.37|208.57|209.27|207.47|343
1634794800000|2021-10-21 05:40:00|210.3|208.5|210.1|208.3|210.32|208.52|209.86|208.06|314
1634795100000|2021-10-21 05:45:00|210.06|208.26|210.39|208.59|210.58|208.78|209.89|208.09|376
1634795400000|2021-10-21 05:50:00|210.42|208.62|210.18|208.38|210.86|209.06|210.02|208.22|266
1634795700000|2021-10-21 05:55:00|210.21|208.41|210.29|208.49|210.7|208.9|209.76|207.96|413
1634796000000|2021-10-21 06:00:00|210.28|208.48|210.57|208.77|210.57|208.77|209.78|207.98|164
1634796300000|2021-10-21 06:05:00|210.56|208.76|210.41|208.61|210.85|209.05|210.3|208.5|181
1634796600000|2021-10-21 06:10:00|210.4|208.6|209.88|208.08|210.5|208.7|209.73|207.93|418
1634796900000|2021-10-21 06:15:00|209.86|208.06|209.82|208.02|210.25|208.45|209.82|208.02|285
1634797200000|2021-10-21 06:20:00|209.79|207.99|209.01|207.21|209.96|208.16|208.98|207.18|282
1634797500000|2021-10-21 06:25:00|209|207.2|207.58|205.78|209.01|207.21|207.55|205.75|370
1634797800000|2021-10-21 06:30:00|207.63|205.83|206.75|204.95|207.65|205.85|206.75|204.95|135
1634798100000|2021-10-21 06:35:00|206.8|205|206.71|204.91|206.85|205.05|206.27|204.47|274
1634798400000|2021-10-21 06:40:00|206.73|204.93|205.94|204.14|206.75|204.95|205.43|203.63|461
1634798700000|2021-10-21 06:45:00|205.87|204.07|206.64|204.84|206.84|205.04|205.65|203.85|481
1634799000000|2021-10-21 06:50:00|206.65|204.85|206.76|204.96|206.97|205.17|206.1|204.3|403
1634799300000|2021-10-21 06:55:00|206.75|204.95|206.92|205.12|207.04|205.24|206.7|204.9|371
1634799600000|2021-10-21 07:00:00|206.94|205.14|206.88|205.08|207|205.2|206.54|204.74|305
1634799900000|2021-10-21 07:05:00|206.9|205.1|205.8|204|206.91|205.11|205.72|203.92|311
1634800200000|2021-10-21 07:10:00|205.78|203.98|206.7|204.9|206.73|204.93|205.74|203.94|406
1634800500000|2021-10-21 07:15:00|206.68|204.88|207.33|205.53|207.35|205.55|206.65|204.85|353
1634800800000|2021-10-21 07:20:00|207.35|205.55|207.76|205.96|208.21|206.41|207.24|205.44|386
1634801100000|2021-10-21 07:25:00|207.75|205.95|208.03|206.23|208.1|206.3|207.52|205.72|267
1634801400000|2021-10-21 07:30:00|208.01|206.21|208.33|206.53|208.75|206.95|207.86|206.06|434
1634801700000|2021-10-21 07:35:00|208.31|206.51|211.92|210.12|212.73|210.93|208.23|206.43|592
1634802000000|2021-10-21 07:40:00|211.9|210.1|210.25|208.45|211.9|210.1|210.25|208.45|460
1634802300000|2021-10-21 07:45:00|210.28|208.48|209.25|207.45|210.35|208.55|208.97|207.17|425
1634802600000|2021-10-21 07:50:00|209.24|207.44|208.95|207.15|209.39|207.59|208.8|207|353
1634802900000|2021-10-21 07:55:00|208.94|207.14|209.36|207.56|209.66|207.86|208.92|207.12|484
1634803200000|2021-10-21 08:00:00|209.35|207.55|209.56|207.76|209.85|208.05|209.17|207.37|364
1634803500000|2021-10-21 08:05:00|209.57|207.77|209.73|207.93|210.03|208.23|209.57|207.77|311
1634803800000|2021-10-21 08:10:00|209.74|207.94|209.79|207.99|210.04|208.24|209.73|207.93|205
1634804100000|2021-10-21 08:15:00|209.75|207.95|209.44|207.64|209.76|207.96|209.44|207.64|421
1634804400000|2021-10-21 08:20:00|209.45|207.65|208.97|207.17|209.46|207.66|208.97|207.17|264
1634804700000|2021-10-21 08:25:00|208.98|207.18|208.5|206.7|209.06|207.26|208.11|206.31|396
1634805000000|2021-10-21 08:30:00|208.54|206.74|208.86|207.06|208.88|207.08|208.45|206.65|203
1634805300000|2021-10-21 08:35:00|208.85|207.05|208.77|206.97|209.16|207.36|208.75|206.95|341
1634805600000|2021-10-21 08:40:00|208.78|206.98|209.46|207.66|209.46|207.66|208.64|206.84|313
1634805900000|2021-10-21 08:45:00|209.45|207.65|209.37|207.57|209.93|208.13|209.14|207.34|412
1634806200000|2021-10-21 08:50:00|209.38|207.58|209.36|207.56|209.73|207.93|209.17|207.37|242
1634806500000|2021-10-21 08:55:00|209.38|207.58|209.47|207.67|209.65|207.85|209.27|207.47|205
1634806800000|2021-10-21 09:00:00|209.45|207.65|209.57|207.77|209.89|208.09|209.45|207.65|416
1634807100000|2021-10-21 09:05:00|209.6|207.8|210.07|208.27|210.87|209.07|209.58|207.78|500
1634807400000|2021-10-21 09:10:00|210.08|208.28|210.49|208.69|210.58|208.78|210.06|208.26|495
1634807700000|2021-10-21 09:15:00|210.51|208.71|210.55|208.75|210.77|208.97|210.45|208.65|358
1634808000000|2021-10-21 09:20:00|210.56|208.76|210.96|209.16|210.98|209.18|210.48|208.68|289
1634808300000|2021-10-21 09:25:00|210.97|209.17|211.47|209.67|211.84|210.04|210.96|209.16|311
1634808600000|2021-10-21 09:30:00|211.46|209.66|211.52|209.72|211.65|209.85|211.15|209.35|369
1634808900000|2021-10-21 09:35:00|211.51|209.71|211.42|209.62|211.59|209.79|211.26|209.46|395
1634809200000|2021-10-21 09:40:00|211.4|209.6|212.19|210.39|212.37|210.57|211.39|209.59|483
1634809500000|2021-10-21 09:45:00|212.18|210.38|211.27|209.47|212.18|210.38|210.82|209.02|383
1634809800000|2021-10-21 09:50:00|211.26|209.46|211.37|209.57|211.61|209.81|211.17|209.37|480
1634810100000|2021-10-21 09:55:00|211.36|209.56|211.39|209.59|211.49|209.69|210.82|209.02|380
1634810400000|2021-10-21 10:00:00|211.38|209.58|210.7|208.9|211.38|209.58|210.37|208.57|349
1634810700000|2021-10-21 10:05:00|210.75|208.95|211.01|209.21|211.17|209.37|210.74|208.94|340
1634811000000|2021-10-21 10:10:00|211.02|209.22|210.79|208.99|211.05|209.25|210.48|208.68|339
1634811300000|2021-10-21 10:15:00|210.78|208.98|209.86|208.06|210.79|208.99|209.82|208.02|183
1634811600000|2021-10-21 10:20:00|209.81|208.01|210.77|208.97|210.77|208.97|209.77|207.97|318
1634811900000|2021-10-21 10:25:00|210.75|208.95|210.67|208.87|210.8|209|210.41|208.61|281
1634812200000|2021-10-21 10:30:00|210.68|208.88|210.78|208.98|211.37|209.57|210.66|208.86|417
1634812500000|2021-10-21 10:35:00|210.79|208.99|211.11|209.31|211.15|209.35|210.66|208.86|255
1634812800000|2021-10-21 10:40:00|211.09|209.29|210.71|208.91|211.47|209.67|210.65|208.85|475
1634813100000|2021-10-21 10:45:00|210.72|208.92|210.62|208.82|210.73|208.93|210.32|208.52|313
1634813400000|2021-10-21 10:50:00|210.63|208.83|210.75|208.95|210.86|209.06|210.46|208.66|447
1634813700000|2021-10-21 10:55:00|210.76|208.96|210.07|208.27|211.01|209.21|209.93|208.13|523
1634814000000|2021-10-21 11:00:00|210.08|208.28|209.96|208.16|210.19|208.39|209.81|208.01|399
1634814300000|2021-10-21 11:05:00|209.95|208.15|210.01|208.21|210.44|208.64|209.82|208.02|428
1634814600000|2021-10-21 11:10:00|210.02|208.22|210.19|208.39|210.66|208.86|209.86|208.06|400
1634814900000|2021-10-21 11:15:00|210.21|208.41|210.01|208.21|210.23|208.43|209.35|207.55|402
1634815200000|2021-10-21 11:20:00|210.02|208.22|210.55|208.75|210.56|208.76|210|208.2|464
1634815500000|2021-10-21 11:25:00|210.56|208.76|211.38|209.58|211.55|209.75|210.55|208.75|473
1634815800000|2021-10-21 11:30:00|211.35|209.55|207.89|206.09|211.98|210.18|207.89|206.09|543
1634816100000|2021-10-21 11:35:00|207.86|206.06|209.29|207.49|209.58|207.78|207.76|205.96|827
1634816400000|2021-10-21 11:40:00|209.3|207.5|207.64|205.84|209.96|208.16|207.63|205.83|740
1634816700000|2021-10-21 11:45:00|207.66|205.86|207.29|205.49|208.72|206.92|206.45|204.65|742
1634817000000|2021-10-21 11:50:00|207.3|205.5|206.86|205.06|207.75|205.95|206.64|204.84|682
1634817300000|2021-10-21 11:55:00|206.87|205.07|205.83|204.03|206.97|205.17|203.95|202.15|801
1634817600000|2021-10-21 12:00:00|205.79|203.99|206.64|204.84|206.85|205.05|205.56|203.76|654
1634817900000|2021-10-21 12:05:00|206.65|204.85|205.15|203.35|206.67|204.87|204.74|202.94|641
1634818200000|2021-10-21 12:10:00|205.14|203.34|203.51|201.71|205.38|203.58|203.02|201.22|738
1634818500000|2021-10-21 12:15:00|203.49|201.69|204.85|203.05|205.15|203.35|203.12|201.32|633
1634818800000|2021-10-21 12:20:00|204.87|203.07|205.36|203.56|205.55|203.75|204.66|202.86|381
1634819100000|2021-10-21 12:25:00|205.35|203.55|205.35|203.55|205.55|203.75|204.96|203.16|398
1634819400000|2021-10-21 12:30:00|205.31|203.51|206.36|204.56|206.37|204.57|205.26|203.46|356
1634819700000|2021-10-21 12:35:00|206.33|204.53|205.85|204.05|206.57|204.77|205.81|204.01|454
1634820000000|2021-10-21 12:40:00|205.86|204.06|206.01|204.21|206.25|204.45|205.54|203.74|389
1634820300000|2021-10-21 12:45:00|206|204.2|205.49|203.69|206.17|204.37|205.27|203.47|461
1634820600000|2021-10-21 12:50:00|205.51|203.71|205.66|203.86|205.66|203.86|205.14|203.34|339
1634820900000|2021-10-21 12:55:00|205.57|203.77|206.41|204.61|206.43|204.63|205.37|203.57|262
1634821200000|2021-10-21 13:00:00|206.38|204.58|206.38|204.58|206.42|204.62|205.57|203.77|404
1634821500000|2021-10-21 13:05:00|206.36|204.56|206.18|204.38|206.38|204.58|205.75|203.95|455
1634821800000|2021-10-21 13:10:00|206.15|204.35|206.15|204.35|206.19|204.39|205.78|203.98|266
1634822100000|2021-10-21 13:15:00|206.23|204.43|207.16|205.36|207.25|205.45|206.23|204.43|225
1634822400000|2021-10-21 13:20:00|207.15|205.35|207.48|205.68|207.5|205.7|206.87|205.07|483
1634822700000|2021-10-21 13:25:00|207.49|205.69|207.62|205.82|208.03|206.23|207.38|205.58|435
1634823000000|2021-10-21 13:30:00|207.61|205.81|207.76|205.96|207.86|206.06|207.48|205.68|458
1634823300000|2021-10-21 13:35:00|207.75|205.95|207.66|205.86|207.84|206.04|207.46|205.66|361
1634823600000|2021-10-21 13:40:00|207.67|205.87|207.44|205.64|207.67|205.87|207.44|205.64|299
1634823900000|2021-10-21 13:45:00|207.39|205.59|207.9|206.1|208.06|206.26|207.36|205.56|358
1634824200000|2021-10-21 13:50:00|207.93|206.13|207.56|205.76|208.53|206.73|207.38|205.58|375
1634824500000|2021-10-21 13:55:00|207.55|205.75|206.16|204.36|207.56|205.76|205.97|204.17|565
1634824800000|2021-10-21 14:00:00|206.17|204.37|204.92|203.12|207.15|205.35|204.88|203.08|689
1634825100000|2021-10-21 14:05:00|204.9|203.1|205.47|203.67|205.59|203.79|204.89|203.09|419
1634825400000|2021-10-21 14:10:00|205.48|203.68|204.93|203.13|205.85|204.05|204.9|203.1|514
1634825700000|2021-10-21 14:15:00|204.94|203.14|205.78|203.98|206.37|204.57|204.94|203.14|479
1634826000000|2021-10-21 14:20:00|205.81|204.01|202.98|201.18|205.81|204.01|202.75|200.95|559
1634826300000|2021-10-21 14:25:00|203.06|201.26|201.82|200.02|203.35|201.55|200.59|198.79|868
1634826600000|2021-10-21 14:30:00|201.85|200.05|201.98|200.18|202.75|200.95|200.67|198.87|813
1634826900000|2021-10-21 14:35:00|202.01|200.21|201.98|200.18|202.44|200.64|201.2|199.4|649
1634827200000|2021-10-21 14:40:00|201.99|200.19|202.58|200.78|202.7|200.9|201.94|200.14|527
1634827500000|2021-10-21 14:45:00|202.6|200.8|202.33|200.53|202.85|201.05|201.94|200.14|544
1634827800000|2021-10-21 14:50:00|202.26|200.46|201.74|199.94|202.45|200.65|201.48|199.68|324
1634828100000|2021-10-21 14:55:00|201.75|199.95|201.22|199.42|202.15|200.35|201.05|199.25|368
1634828400000|2021-10-21 15:00:00|201.21|199.41|201.23|199.43|202.25|200.45|200.95|199.15|460
1634828700000|2021-10-21 15:05:00|201.22|199.42|200.5|198.7|201.44|199.64|199.94|198.14|619
1634829000000|2021-10-21 15:10:00|200.51|198.71|201.1|199.3|201.23|199.43|200.12|198.32|476
1634829300000|2021-10-21 15:15:00|201.09|199.29|200.11|198.31|201.25|199.45|200|198.2|589
1634829600000|2021-10-21 15:20:00|200.14|198.34|199.75|197.95|200.51|198.71|199.3|197.5|529
1634829900000|2021-10-21 15:25:00|199.74|197.94|196.81|195.01|200.25|198.45|196.17|194.37|703
1634830200000|2021-10-21 15:30:00|196.8|195|197.59|195.79|198.52|196.72|196.56|194.76|824
1634830500000|2021-10-21 15:35:00|197.62|195.82|198.7|196.9|198.7|196.9|197.03|195.23|537
1634830800000|2021-10-21 15:40:00|198.71|196.91|198.92|197.12|199.05|197.25|198.03|196.23|513
1634831100000|2021-10-21 15:45:00|198.95|197.15|200.05|198.25|200.1|198.3|198.84|197.04|462
1634831400000|2021-10-21 15:50:00|200.02|198.22|200.26|198.46|200.56|198.76|199.83|198.03|311
1634831700000|2021-10-21 15:55:00|200.28|198.48|199.94|198.14|200.51|198.71|199.59|197.79|427
1634832000000|2021-10-21 16:00:00|199.96|198.16|200.38|198.58|200.72|198.92|199.53|197.73|567
1634832300000|2021-10-21 16:05:00|200.45|198.65|200.6|198.8|200.65|198.85|199.93|198.13|408
1634832600000|2021-10-21 16:10:00|200.56|198.76|201.05|199.25|201.05|199.25|200.55|198.75|385
1634832900000|2021-10-21 16:15:00|201.09|199.29|200.7|198.9|201.09|199.29|200.45|198.65|442
1634833200000|2021-10-21 16:20:00|200.69|198.89|200.96|199.16|201.05|199.25|200.65|198.85|213
1634833500000|2021-10-21 16:25:00|200.97|199.17|201.42|199.62|201.55|199.75|200.71|198.91|331
1634833800000|2021-10-21 16:30:00|201.44|199.64|200.95|199.15|201.46|199.66|200.95|199.15|341
1634834100000|2021-10-21 16:35:00|200.96|199.16|201.05|199.25|201.07|199.27|200.85|199.05|266
1634834400000|2021-10-21 16:40:00|201.03|199.23|200.77|198.97|201.23|199.43|200.66|198.86|335
1634834700000|2021-10-21 16:45:00|200.76|198.96|199.65|197.85|200.85|199.05|199.55|197.75|415
1634835000000|2021-10-21 16:50:00|199.66|197.86|199.57|197.77|200.17|198.37|199.52|197.72|436
1634835300000|2021-10-21 16:55:00|199.58|197.78|198.65|196.85|199.68|197.88|198.44|196.64|571
1634835600000|2021-10-21 17:00:00|198.58|196.78|199.35|197.55|199.75|197.95|198.35|196.55|522
1634835900000|2021-10-21 17:05:00|199.36|197.56|199.84|198.04|200.05|198.25|199.25|197.45|383
1634836200000|2021-10-21 17:10:00|199.85|198.05|199.75|197.95|200.15|198.35|199.59|197.79|231
1634836500000|2021-10-21 17:15:00|199.74|197.94|200.35|198.55|200.37|198.57|199.74|197.94|273
1634836800000|2021-10-21 17:20:00|200.36|198.56|200.36|198.56|200.55|198.75|199.83|198.03|355
1634837100000|2021-10-21 17:25:00|200.35|198.55|199.73|197.93|200.35|198.55|199.66|197.86|373
1634837400000|2021-10-21 17:30:00|199.72|197.92|199.35|197.55|199.88|198.08|199.15|197.35|396
1634837700000|2021-10-21 17:35:00|199.36|197.56|198.95|197.15|199.45|197.65|198.77|196.97|329
1634838000000|2021-10-21 17:40:00|198.93|197.13|198.4|196.6|198.95|197.15|198.39|196.59|405
1634838300000|2021-10-21 17:45:00|198.42|196.62|198.15|196.35|198.75|196.95|197.81|196.01|464
1634838600000|2021-10-21 17:50:00|198.14|196.34|198.03|196.23|198.55|196.75|197.75|195.95|442
1634838900000|2021-10-21 17:55:00|198.05|196.25|197.29|195.49|198.35|196.55|197.2|195.4|464
1634839200000|2021-10-21 18:00:00|197.26|195.46|198.35|196.55|198.45|196.65|197.26|195.46|362
1634839500000|2021-10-21 18:05:00|198.31|196.51|199.35|197.55|199.35|197.55|198.05|196.25|495
1634839800000|2021-10-21 18:10:00|199.25|197.45|199.38|197.58|199.55|197.75|199.23|197.43|239
1634840100000|2021-10-21 18:15:00|199.35|197.55|200.15|198.35|200.2|198.4|199.35|197.55|173
1634840400000|2021-10-21 18:20:00|200.05|198.25|199.74|197.94|200.15|198.35|199.74|197.94|277
1634840700000|2021-10-21 18:25:00|199.75|197.95|201.05|199.25|201.36|199.56|199.73|197.93|227
1634841000000|2021-10-21 18:30:00|201.06|199.26|200.44|198.64|201.06|199.26|200.44|198.64|301
1634841300000|2021-10-21 18:35:00|200.45|198.65|199.87|198.07|200.64|198.84|199.85|198.05|380
1634841600000|2021-10-21 18:40:00|199.9|198.1|199.94|198.14|200.23|198.43|199.75|197.95|308
1634841900000|2021-10-21 18:45:00|199.95|198.15|200.34|198.54|200.43|198.63|199.73|197.93|348
1634842200000|2021-10-21 18:50:00|200.33|198.53|199.6|197.8|200.35|198.55|199.54|197.74|227
1634842500000|2021-10-21 18:55:00|199.55|197.75|199.43|197.63|199.82|198.02|199.15|197.35|300
1634842800000|2021-10-21 19:00:00|199.46|197.66|200.62|198.82|200.75|198.95|199.41|197.61|414
1634843100000|2021-10-21 19:05:00|200.64|198.84|201.45|199.65|201.45|199.65|200.44|198.64|355
1634843400000|2021-10-21 19:10:00|201.4|199.6|201.14|199.34|201.4|199.6|200.94|199.14|347
1634843700000|2021-10-21 19:15:00|201.13|199.33|200.56|198.76|201.15|199.35|200.5|198.7|267
1634844000000|2021-10-21 19:20:00|200.52|198.72|200.99|199.19|201.17|199.37|200.35|198.55|246
1634844300000|2021-10-21 19:25:00|200.96|199.16|201.36|199.56|201.54|199.74|200.95|199.15|302
1634844600000|2021-10-21 19:30:00|201.35|199.55|201.17|199.37|201.52|199.72|201.15|199.35|184
1634844900000|2021-10-21 19:35:00|201.16|199.36|200.83|199.03|201.22|199.42|200.65|198.85|255
1634845200000|2021-10-21 19:40:00|200.82|199.02|201.01|199.21|201.01|199.21|200.49|198.69|151
1634845500000|2021-10-21 19:45:00|200.99|199.19|199.96|198.16|201|199.2|199.95|198.15|294
1634845800000|2021-10-21 19:50:00|199.98|198.18|199.17|197.37|200.14|198.34|199.02|197.22|395
1634846100000|2021-10-21 19:55:00|199.18|197.38|199.35|197.55|199.73|197.93|198.96|197.16|445
1634846400000|2021-10-21 20:00:00|199.34|197.54|198.25|196.45|199.46|197.66|198.22|196.42|282
1634846700000|2021-10-21 20:05:00|198.28|196.48|198.13|196.33|198.45|196.65|197.91|196.11|251
1634847000000|2021-10-21 20:10:00|198.12|196.32|198.16|196.36|198.64|196.84|197.49|195.69|372
1634847300000|2021-10-21 20:15:00|198.2|196.4|197.65|195.85|198.38|196.58|197.63|195.83|402
1634847600000|2021-10-21 20:20:00|197.63|195.83|199.03|197.23|199.04|197.24|197.55|195.75|396
1634847900000|2021-10-21 20:25:00|199.04|197.24|197.76|195.96|199.07|197.27|197.53|195.73|460
1634848200000|2021-10-21 20:30:00|197.77|195.97|198.25|196.45|198.73|196.93|197.57|195.77|489
1634848500000|2021-10-21 20:35:00|198.26|196.46|198.65|196.85|199.26|197.46|198.25|196.45|346
1634848800000|2021-10-21 20:40:00|198.66|196.86|199.04|197.24|199.04|197.24|198.35|196.55|452
1634849100000|2021-10-21 20:45:00|198.97|197.17|199.43|197.63|199.71|197.91|198.85|197.05|361
1634849400000|2021-10-21 20:50:00|199.44|197.64|199.55|197.75|199.59|197.79|199.29|197.49|331
1634849700000|2021-10-21 20:55:00|199.56|197.76|199.33|197.53|199.84|198.04|199.07|197.27|221
1634850000000|2021-10-21 21:00:00|199.31|197.51|199.66|197.86|199.66|197.86|199.26|197.46|118
1634850300000|2021-10-21 21:05:00|199.65|197.85|199.77|197.97|199.85|198.05|199.52|197.72|55
1634850600000|2021-10-21 21:10:00|199.76|197.96|199.91|198.11|199.91|198.11|199.76|197.96|38
1634850900000|2021-10-21 21:15:00|199.86|198.06|199.94|198.14|199.94|198.14|199.69|197.89|24
1634851200000|2021-10-21 21:20:00|199.97|198.17|199.94|198.14|199.99|198.19|199.74|197.94|116
1634851500000|2021-10-21 21:25:00|199.95|198.15|199.54|197.74|199.97|198.17|199.45|197.65|171
1634851800000|2021-10-21 21:30:00|199.55|197.75|199.75|197.95|199.76|197.96|199.51|197.71|114
1634852100000|2021-10-21 21:35:00|199.76|197.96|199.47|197.67|199.86|198.06|199.47|197.67|89
1634852400000|2021-10-21 21:40:00|199.5|197.7|198.72|196.92|199.5|197.7|198.66|196.86|313
1634852700000|2021-10-21 21:45:00|198.71|196.91|198.48|196.68|199.1|197.3|198.47|196.67|304
1634853000000|2021-10-21 21:50:00|198.47|196.67|198.8|197|198.97|197.17|198.29|196.49|361
1634853300000|2021-10-21 21:55:00|198.79|196.99|198.93|197.13|199.16|197.36|198.02|196.22|395
1634853600000|2021-10-21 22:00:00|198.94|197.14|199.38|197.58|199.65|197.85|198.79|196.99|205
1634853900000|2021-10-21 22:05:00|199.41|197.61|199.27|197.47|199.48|197.68|199.17|197.37|132
1634854200000|2021-10-21 22:10:00|199.26|197.46|199.35|197.55|199.36|197.56|198.76|196.96|137
1634854500000|2021-10-21 22:15:00|199.4|197.6|199.09|197.29|199.46|197.66|199.06|197.26|97
1634854800000|2021-10-21 22:20:00|199.08|197.28|198.97|197.17|199.36|197.56|198.63|196.83|259
1634855100000|2021-10-21 22:25:00|198.96|197.16|199.68|197.88|199.74|197.94|198.85|197.05|334
1634855400000|2021-10-21 22:30:00|199.7|197.9|199.09|197.29|199.78|197.98|199.09|197.29|286
1634855700000|2021-10-21 22:35:00|199.1|197.3|198.56|196.76|199.1|197.3|198.53|196.73|285
1634856000000|2021-10-21 22:40:00|198.57|196.77|198.34|196.54|198.58|196.78|198.34|196.54|186
1634856300000|2021-10-21 22:45:00|198.36|196.56|198.19|196.39|198.83|197.03|198.19|196.39|258
1634856600000|2021-10-21 22:50:00|198.21|196.41|198.37|196.57|198.56|196.76|198.16|196.36|227
1634856900000|2021-10-21 22:55:00|198.36|196.56|197.87|196.07|198.37|196.57|197.64|195.84|271
1634857200000|2021-10-21 23:00:00|197.86|196.06|197.9|196.1|198.35|196.55|197.65|195.85|418
1634857500000|2021-10-21 23:05:00|197.89|196.09|198.27|196.47|198.28|196.48|197.82|196.02|248
1634857800000|2021-10-21 23:10:00|198.28|196.48|198.72|196.92|198.97|197.17|197.79|195.99|356
1634858100000|2021-10-21 23:15:00|198.73|196.93|198.26|196.46|198.96|197.16|198.22|196.42|311
1634858400000|2021-10-21 23:20:00|198.27|196.47|197.56|195.76|198.29|196.49|197.52|195.72|330
1634858700000|2021-10-21 23:25:00|197.57|195.77|197.55|195.75|197.85|196.05|197.27|195.47|492
1634859000000|2021-10-21 23:30:00|197.54|195.74|197.86|196.06|197.96|196.16|197.3|195.5|296
1634859300000|2021-10-21 23:35:00|197.87|196.07|198.54|196.74|198.65|196.85|197.87|196.07|248
1634859600000|2021-10-21 23:40:00|198.55|196.75|198.55|196.75|198.66|196.86|198.15|196.35|306
1634859900000|2021-10-21 23:45:00|198.54|196.74|198.47|196.67|199.02|197.22|198.47|196.67|187
1634860200000|2021-10-21 23:50:00|198.48|196.68|198.25|196.45|198.75|196.95|197.96|196.16|341
1634860500000|2021-10-21 23:55:00|198.24|196.44|197.66|195.86|198.25|196.45|197.58|195.78|365
1634860800000|2021-10-22 00:00:00|197.67|195.87|199.05|197.25|199.07|197.27|197.66|195.86|490
1634861100000|2021-10-22 00:05:00|199.06|197.26|199.75|197.95|199.75|197.95|198.97|197.17|419
1634861400000|2021-10-22 00:10:00|199.74|197.94|198.78|196.98|199.85|198.05|197.96|196.16|546
1634861700000|2021-10-22 00:15:00|198.79|196.99|198.16|196.36|198.96|197.16|197.95|196.15|495
1634862000000|2021-10-22 00:20:00|198.15|196.35|199.45|197.65|199.47|197.67|198.07|196.27|370
1634862300000|2021-10-22 00:25:00|199.42|197.62|200.05|198.25|200.05|198.25|199.06|197.26|395
1634862600000|2021-10-22 00:30:00|200.04|198.24|200.5|198.7|200.56|198.76|199.76|197.96|397
1634862900000|2021-10-22 00:35:00|200.51|198.71|200.56|198.76|200.57|198.77|200.21|198.41|329
1634863200000|2021-10-22 00:40:00|200.55|198.75|201.48|199.68|201.61|199.81|200.55|198.75|411
1634863500000|2021-10-22 00:45:00|201.47|199.67|201.16|199.36|201.89|200.09|201.08|199.28|421
1634863800000|2021-10-22 00:50:00|201.15|199.35|200.9|199.1|201.17|199.37|200.64|198.84|272
1634864100000|2021-10-22 00:55:00|200.86|199.06|201.19|199.39|201.2|199.4|200.83|199.03|257
1634864400000|2021-10-22 01:00:00|201.2|199.4|201.34|199.54|201.37|199.57|200.83|199.03|311
1634864700000|2021-10-22 01:05:00|201.33|199.53|201.56|199.76|201.77|199.97|201.33|199.53|390
1634865000000|2021-10-22 01:10:00|201.62|199.82|201.95|200.15|202.05|200.25|201.62|199.82|255
1634865300000|2021-10-22 01:15:00|201.97|200.17|201.89|200.09|202.25|200.45|201.89|200.09|212
1634865600000|2021-10-22 01:20:00|201.9|200.1|201.91|200.11|202.04|200.24|201.6|199.8|240
1634865900000|2021-10-22 01:25:00|201.9|200.1|201.85|200.05|201.94|200.14|201.69|199.89|138
1634866200000|2021-10-22 01:30:00|201.86|200.06|201.67|199.87|202.13|200.33|201.44|199.64|276
1634866500000|2021-10-22 01:35:00|201.66|199.86|200.66|198.86|201.76|199.96|200.33|198.53|295
1634866800000|2021-10-22 01:40:00|200.69|198.89|200.35|198.55|200.7|198.9|200.19|198.39|279
1634867100000|2021-10-22 01:45:00|200.36|198.56|200.26|198.46|200.59|198.79|200.2|198.4|312
1634867400000|2021-10-22 01:50:00|200.27|198.47|199.36|197.56|200.27|198.47|199.25|197.45|301
1634867700000|2021-10-22 01:55:00|199.33|197.53|199.4|197.6|199.68|197.88|199.3|197.5|303
1634868000000|2021-10-22 02:00:00|199.37|197.57|199.55|197.75|199.56|197.76|199.22|197.42|205
1634868300000|2021-10-22 02:05:00|199.54|197.74|200.28|198.48|200.3|198.5|199.54|197.74|191
1634868600000|2021-10-22 02:10:00|200.29|198.49|200.35|198.55|200.45|198.65|199.95|198.15|141
1634868900000|2021-10-22 02:15:00|200.36|198.56|200.64|198.84|200.65|198.85|200.14|198.34|287
1634869200000|2021-10-22 02:20:00|200.6|198.8|200.25|198.45|200.6|198.8|199.94|198.14|177
1634869500000|2021-10-22 02:25:00|200.24|198.44|200.45|198.65|200.66|198.86|200.13|198.33|326
1634869800000|2021-10-22 02:30:00|200.47|198.67|200.17|198.37|200.55|198.75|200.15|198.35|155
1634870100000|2021-10-22 02:35:00|200.2|198.4|200.15|198.35|200.48|198.68|200.05|198.25|223
1634870400000|2021-10-22 02:40:00|200.17|198.37|199.97|198.17|200.27|198.47|199.95|198.15|102
1634870700000|2021-10-22 02:45:00|199.96|198.16|200.15|198.35|200.43|198.63|199.83|198.03|212
1634871000000|2021-10-22 02:50:00|200.16|198.36|199.71|197.91|200.24|198.44|199.55|197.75|172
1634871300000|2021-10-22 02:55:00|199.74|197.94|199.95|198.15|200.26|198.46|199.55|197.75|243
1634871600000|2021-10-22 03:00:00|200|198.2|200.37|198.57|200.45|198.65|199.98|198.18|248
1634871900000|2021-10-22 03:05:00|200.36|198.56|200.55|198.75|200.55|198.75|200.25|198.45|304
1634872200000|2021-10-22 03:10:00|200.54|198.74|201.12|199.32|201.12|199.32|200.53|198.73|221
1634872500000|2021-10-22 03:15:00|201.11|199.31|201.07|199.27|201.25|199.45|200.93|199.13|283
1634872800000|2021-10-22 03:20:00|201.11|199.31|200.52|198.72|201.23|199.43|200.2|198.4|209
1634873100000|2021-10-22 03:25:00|200.54|198.74|200.65|198.85|200.65|198.85|200.25|198.45|211
1634873400000|2021-10-22 03:30:00|200.78|198.98|201.14|199.34|202.1|200.3|200.78|198.98|367
1634873700000|2021-10-22 03:35:00|201.13|199.33|201.74|199.94|202.09|200.29|201.13|199.33|312
1634874000000|2021-10-22 03:40:00|201.75|199.95|202.05|200.25|202.25|200.45|201.45|199.65|339
1634874300000|2021-10-22 03:45:00|202.06|200.26|201.79|199.99|202.06|200.26|201.75|199.95|150
1634874600000|2021-10-22 03:50:00|201.82|200.02|201.16|199.36|201.85|200.05|200.97|199.17|205
1634874900000|2021-10-22 03:55:00|201.15|199.35|201.48|199.68|201.54|199.74|200.95|199.15|274
1634875200000|2021-10-22 04:00:00|201.52|199.72|200.69|198.89|201.52|199.72|200.56|198.76|261
1634875500000|2021-10-22 04:05:00|200.74|198.94|200.86|199.06|200.96|199.16|200.74|198.94|124
1634875800000|2021-10-22 04:10:00|200.85|199.05|200.75|198.95|201.2|199.4|200.65|198.85|126
1634876100000|2021-10-22 04:15:00|200.8|199|200.33|198.53|200.89|199.09|200.31|198.51|127
1634876400000|2021-10-22 04:20:00|200.37|198.57|200.34|198.54|200.65|198.85|200.05|198.25|125
1634876700000|2021-10-22 04:25:00|200.35|198.55|200.43|198.63|200.55|198.75|200.32|198.52|86
1634877000000|2021-10-22 04:30:00|200.44|198.64|201.11|199.31|201.15|199.35|200.44|198.64|184
1634877300000|2021-10-22 04:35:00|201.14|199.34|200.81|199.01|201.14|199.34|200.35|198.55|230
1634877600000|2021-10-22 04:40:00|200.77|198.97|200.35|198.55|200.85|199.05|200.34|198.54|153
1634877900000|2021-10-22 04:45:00|200.36|198.56|200.33|198.53|200.36|198.56|200.14|198.34|126
1634878200000|2021-10-22 04:50:00|200.34|198.54|200.24|198.44|200.85|199.05|200.24|198.44|96
1634878500000|2021-10-22 04:55:00|200.25|198.45|200.25|198.45|200.47|198.67|200.15|198.35|247
1634878800000|2021-10-22 05:00:00|200.26|198.46|200.21|198.41|200.65|198.85|200.21|198.41|244
1634879100000|2021-10-22 05:05:00|200.22|198.42|199.75|197.95|200.26|198.46|199.66|197.86|316
1634879400000|2021-10-22 05:10:00|199.74|197.94|199.75|197.95|199.94|198.14|198.84|197.04|346
1634879700000|2021-10-22 05:15:00|199.76|197.96|199.98|198.18|200.36|198.56|199.74|197.94|347
1634880000000|2021-10-22 05:20:00|200.01|198.21|199.35|197.55|200.01|198.21|199.34|197.54|453
1634880300000|2021-10-22 05:25:00|199.42|197.62|199.45|197.65|199.85|198.05|199.39|197.59|280
1634880600000|2021-10-22 05:30:00|199.46|197.66|199.82|198.02|199.85|198.05|199.44|197.64|267
1634880900000|2021-10-22 05:35:00|199.83|198.03|200.04|198.24|200.15|198.35|199.82|198.02|233
1634881200000|2021-10-22 05:40:00|200.03|198.23|200.3|198.5|200.45|198.65|200.02|198.22|201
1634881500000|2021-10-22 05:45:00|200.29|198.49|199.81|198.01|200.29|198.49|199.7|197.9|235
1634881800000|2021-10-22 05:50:00|199.8|198|200.49|198.69|200.52|198.72|199.74|197.94|257
1634882100000|2021-10-22 05:55:00|200.5|198.7|200.84|199.04|200.95|199.15|200.5|198.7|273
1634882400000|2021-10-22 06:00:00|200.85|199.05|200.99|199.19|201.01|199.21|200.36|198.56|242
1634882700000|2021-10-22 06:05:00|200.98|199.18|201.18|199.38|201.28|199.48|200.85|199.05|205
1634883000000|2021-10-22 06:10:00|201.16|199.36|200.55|198.75|201.17|199.37|200.53|198.73|224
1634883300000|2021-10-22 06:15:00|200.54|198.74|199.62|197.82|200.65|198.85|199.62|197.82|345
1634883600000|2021-10-22 06:20:00|199.63|197.83|199.22|197.42|199.79|197.99|199.12|197.32|358
1634883900000|2021-10-22 06:25:00|199.21|197.41|198.76|196.96|199.21|197.41|198.52|196.72|302
1634884200000|2021-10-22 06:30:00|198.77|196.97|198.84|197.04|199.11|197.31|198.69|196.89|293
1634884500000|2021-10-22 06:35:00|198.83|197.03|198.17|196.37|198.84|197.04|198.01|196.21|424
1634884800000|2021-10-22 06:40:00|198.16|196.36|198.21|196.41|198.46|196.66|198.11|196.31|319
1634885100000|2021-10-22 06:45:00|198.2|196.4|198.14|196.34|198.57|196.77|198.09|196.29|319
1634885400000|2021-10-22 06:50:00|198.13|196.33|198.42|196.62|198.42|196.62|197.95|196.15|254
1634885700000|2021-10-22 06:55:00|198.41|196.61|198.35|196.55|198.46|196.66|198.25|196.45|261
1634886000000|2021-10-22 07:00:00|198.38|196.58|198.56|196.76|198.65|196.85|198.38|196.58|278
1634886300000|2021-10-22 07:05:00|198.61|196.81|198.55|196.75|198.61|196.81|198.08|196.28|302
1634886600000|2021-10-22 07:10:00|198.56|196.76|198.16|196.36|198.59|196.79|198.14|196.34|308
1634886900000|2021-10-22 07:15:00|198.17|196.37|197.98|196.18|198.17|196.37|197.6|195.8|347
1634887200000|2021-10-22 07:20:00|198.03|196.23|198.49|196.69|198.52|196.72|197.9|196.1|354
1634887500000|2021-10-22 07:25:00|198.5|196.7|198.27|196.47|198.65|196.85|198.08|196.28|281
1634887800000|2021-10-22 07:30:00|198.28|196.48|198.37|196.57|198.67|196.87|198.17|196.37|393
1634888100000|2021-10-22 07:35:00|198.38|196.58|198.93|197.13|199|197.2|198.31|196.51|277
1634888400000|2021-10-22 07:40:00|198.92|197.12|199.33|197.53|199.38|197.58|198.9|197.1|245
1634888700000|2021-10-22 07:45:00|199.37|197.57|199.35|197.55|199.46|197.66|198.98|197.18|281
1634889000000|2021-10-22 07:50:00|199.34|197.54|199.15|197.35|199.36|197.56|199.07|197.27|208
1634889300000|2021-10-22 07:55:00|199.16|197.36|199.36|197.56|199.42|197.62|199.08|197.28|258
1634889600000|2021-10-22 08:00:00|199.35|197.55|199.75|197.95|199.75|197.95|199.33|197.53|245
1634889900000|2021-10-22 08:05:00|199.74|197.94|199.87|198.07|199.87|198.07|199.66|197.86|235
1634890200000|2021-10-22 08:10:00|199.86|198.06|200.15|198.35|200.15|198.35|199.82|198.02|327
1634890500000|2021-10-22 08:15:00|200.16|198.36|200.27|198.47|200.31|198.51|199.98|198.18|207
1634890800000|2021-10-22 08:20:00|200.29|198.49|200.01|198.21|200.49|198.69|199.91|198.11|347
1634891100000|2021-10-22 08:25:00|200.04|198.24|199.76|197.96|200.18|198.38|199.76|197.96|273
1634891400000|2021-10-22 08:30:00|199.77|197.97|199.88|198.08|200.08|198.28|199.69|197.89|296
1634891700000|2021-10-22 08:35:00|199.87|198.07|200.11|198.31|200.41|198.61|199.83|198.03|246
1634892000000|2021-10-22 08:40:00|200.13|198.33|200.49|198.69|200.61|198.81|200.09|198.29|213
1634892300000|2021-10-22 08:45:00|200.47|198.67|200.38|198.58|200.58|198.78|200.07|198.27|276
1634892600000|2021-10-22 08:50:00|200.37|198.57|200.77|198.97|200.84|199.04|200.37|198.57|251
1634892900000|2021-10-22 08:55:00|200.79|198.99|200.6|198.8|200.85|199.05|200.56|198.76|329
1634893200000|2021-10-22 09:00:00|200.61|198.81|200.65|198.85|200.95|199.15|200.45|198.65|383
1634893500000|2021-10-22 09:05:00|200.66|198.86|200.15|198.35|200.67|198.87|200.08|198.28|258
1634893800000|2021-10-22 09:10:00|200.16|198.36|200.29|198.49|200.39|198.59|200.08|198.28|140
1634894100000|2021-10-22 09:15:00|200.3|198.5|200.36|198.56|200.51|198.71|200.19|198.39|207
1634894400000|2021-10-22 09:20:00|200.37|198.57|200.26|198.46|200.37|198.57|200.2|198.4|118
1634894700000|2021-10-22 09:25:00|200.25|198.45|200.15|198.35|200.45|198.65|200|198.2|197
1634895000000|2021-10-22 09:30:00|200.14|198.34|199.46|197.66|200.17|198.37|199.27|197.47|299
1634895300000|2021-10-22 09:35:00|199.47|197.67|199.35|197.55|199.85|198.05|199.24|197.44|294
1634895600000|2021-10-22 09:40:00|199.36|197.56|199.54|197.74|199.55|197.75|199.34|197.54|238
1634895900000|2021-10-22 09:45:00|199.55|197.75|199.35|197.55|199.75|197.95|199.34|197.54|235
1634896200000|2021-10-22 09:50:00|199.34|197.54|199.29|197.49|199.45|197.65|198.88|197.08|219
1634896500000|2021-10-22 09:55:00|199.28|197.48|199.26|197.46|199.48|197.68|199.18|197.38|210
1634896800000|2021-10-22 10:00:00|199.27|197.47|198.75|196.95|199.56|197.76|198.65|196.85|259
1634897100000|2021-10-22 10:05:00|198.74|196.94|198.87|197.07|199.16|197.36|198.74|196.94|269
1634897400000|2021-10-22 10:10:00|198.88|197.08|198.95|197.15|199.18|197.38|198.5|196.7|272
1634897700000|2021-10-22 10:15:00|198.94|197.14|198.77|196.97|199.05|197.25|198.67|196.87|271
1634898000000|2021-10-22 10:20:00|198.78|196.98|198.65|196.85|198.85|197.05|198.46|196.66|309
1634898300000|2021-10-22 10:25:00|198.67|196.87|198.28|196.48|198.86|197.06|198.16|196.36|342
1634898600000|2021-10-22 10:30:00|198.29|196.49|198.68|196.88|198.78|196.98|198.26|196.46|340
1634898900000|2021-10-22 10:35:00|198.69|196.89|198.67|196.87|198.81|197.01|198.47|196.67|294
1634899200000|2021-10-22 10:40:00|198.66|196.86|198.79|196.99|198.81|197.01|198.37|196.57|244
1634899500000|2021-10-22 10:45:00|198.78|196.98|199.08|197.28|199.18|197.38|198.78|196.98|92
1634899800000|2021-10-22 10:50:00|199.07|197.27|198.81|197.01|199.07|197.27|198.77|196.97|178
1634900100000|2021-10-22 10:55:00|198.8|197|198.83|197.03|199.1|197.3|198.79|196.99|207
1634900400000|2021-10-22 11:00:00|198.81|197.01|198.92|197.12|199.11|197.31|198.78|196.98|237
1634900700000|2021-10-22 11:05:00|198.91|197.11|198.95|197.15|199.01|197.21|198.49|196.69|184
1634901000000|2021-10-22 11:10:00|198.89|197.09|199.17|197.37|199.26|197.46|198.89|197.09|263
1634901300000|2021-10-22 11:15:00|199.15|197.35|199.26|197.46|199.33|197.53|198.86|197.06|251
1634901600000|2021-10-22 11:20:00|199.27|197.47|199.38|197.58|199.55|197.75|199.25|197.45|223
1634901900000|2021-10-22 11:25:00|199.39|197.59|199.31|197.51|199.45|197.65|199.18|197.38|191
1634902200000|2021-10-22 11:30:00|199.36|197.56|199.9|198.1|199.92|198.12|199.28|197.48|229
1634902500000|2021-10-22 11:35:00|199.86|198.06|199.95|198.15|200.01|198.21|199.46|197.66|284
1634902800000|2021-10-22 11:40:00|199.94|198.14|199.23|197.43|199.96|198.16|199.23|197.43|296
1634903100000|2021-10-22 11:45:00|199.22|197.42|199.69|197.89|199.84|198.04|199.22|197.42|162
1634903400000|2021-10-22 11:50:00|199.68|197.88|199.5|197.7|199.74|197.94|199.38|197.58|205
1634903700000|2021-10-22 11:55:00|199.49|197.69|199.88|198.08|199.97|198.17|199.47|197.67|294
1634904000000|2021-10-22 12:00:00|199.84|198.04|199.54|197.74|199.98|198.18|199.49|197.69|191
1634904300000|2021-10-22 12:05:00|199.49|197.69|199.09|197.29|199.62|197.82|199.06|197.26|220
1634904600000|2021-10-22 12:10:00|199.08|197.28|199.05|197.25|199.16|197.36|198.87|197.07|222
1634904900000|2021-10-22 12:15:00|199.06|197.26|199.05|197.25|199.07|197.27|198.88|197.08|174
1634905200000|2021-10-22 12:20:00|199.04|197.24|199.27|197.47|199.71|197.91|199.04|197.24|214
1634905500000|2021-10-22 12:25:00|199.28|197.48|199.02|197.22|199.38|197.58|198.98|197.18|183
1634905800000|2021-10-22 12:30:00|199.03|197.23|199.23|197.43|199.35|197.55|198.99|197.19|212
1634906100000|2021-10-22 12:35:00|199.24|197.44|199.46|197.66|199.53|197.73|199.21|197.41|226
1634906400000|2021-10-22 12:40:00|199.45|197.65|199.28|197.48|199.5|197.7|199.26|197.46|78
1634906700000|2021-10-22 12:45:00|199.27|197.47|199.66|197.86|199.66|197.86|199.17|197.37|303
1634907000000|2021-10-22 12:50:00|199.67|197.87|200.32|198.52|200.32|198.52|199.62|197.82|267
1634907300000|2021-10-22 12:55:00|200.33|198.53|200.09|198.29|200.45|198.65|200.07|198.27|333
1634907600000|2021-10-22 13:00:00|200.1|198.3|200.45|198.65|200.48|198.68|200.08|198.28|251
1634907900000|2021-10-22 13:05:00|200.44|198.64|199.89|198.09|200.44|198.64|199.75|197.95|342
1634908200000|2021-10-22 13:10:00|199.86|198.06|199.93|198.13|199.94|198.14|199.69|197.89|135
1634908500000|2021-10-22 13:15:00|199.94|198.14|199.36|197.56|199.94|198.14|199.27|197.47|280
1634908800000|2021-10-22 13:20:00|199.37|197.57|199.75|197.95|200.29|198.49|199.35|197.55|238
1634909100000|2021-10-22 13:25:00|199.77|197.97|199.67|197.87|199.79|197.99|199.48|197.68|245
1634909400000|2021-10-22 13:30:00|199.69|197.89|199.17|197.37|199.87|198.07|199.15|197.35|398
1634909700000|2021-10-22 13:35:00|199.25|197.45|199.38|197.58|199.77|197.97|199.17|197.37|315
1634910000000|2021-10-22 13:40:00|199.37|197.57|199.65|197.85|199.67|197.87|199.35|197.55|277
1634910300000|2021-10-22 13:45:00|199.64|197.84|198.86|197.06|199.83|198.03|198.8|197|378
1634910600000|2021-10-22 13:50:00|198.87|197.07|198.38|196.58|198.87|197.07|197.89|196.09|561
1634910900000|2021-10-22 13:55:00|198.37|196.57|197.46|195.66|198.47|196.67|197.38|195.58|542
1634911200000|2021-10-22 14:00:00|197.47|195.67|195.61|193.81|197.47|195.67|193.97|192.17|777
1634911500000|2021-10-22 14:05:00|195.65|193.85|195.46|193.66|195.83|194.03|194.38|192.58|710
1634911800000|2021-10-22 14:10:00|195.48|193.68|195.32|193.52|195.48|193.68|194.44|192.64|572
1634912100000|2021-10-22 14:15:00|195.3|193.5|194.91|193.11|195.52|193.72|194.44|192.64|497
1634912400000|2021-10-22 14:20:00|194.9|193.1|194.93|193.13|195.11|193.31|194.47|192.67|441
1634912700000|2021-10-22 14:25:00|194.94|193.14|195.12|193.32|195.45|193.65|194.45|192.65|420
1634913000000|2021-10-22 14:30:00|195.13|193.33|194.71|192.91|195.49|193.69|194.71|192.91|460
1634913300000|2021-10-22 14:35:00|194.72|192.92|194.4|192.6|194.99|193.19|193.62|191.82|578
1634913600000|2021-10-22 14:40:00|194.41|192.61|194.39|192.59|194.73|192.93|194.12|192.32|536
1634913900000|2021-10-22 14:45:00|194.38|192.58|194.92|193.12|195.1|193.3|194.23|192.43|198
1634914200000|2021-10-22 14:50:00|194.93|193.13|195.28|193.48|195.35|193.55|194.51|192.71|416
1634914500000|2021-10-22 14:55:00|195.3|193.5|195.79|193.99|195.81|194.01|195.16|193.36|327
1634914800000|2021-10-22 15:00:00|195.76|193.96|196.41|194.61|196.68|194.88|195.7|193.9|290
1634915100000|2021-10-22 15:05:00|196.42|194.62|195.52|193.72|196.48|194.68|195.25|193.45|432
1634915400000|2021-10-22 15:10:00|195.55|193.75|195.75|193.95|196.02|194.22|195.54|193.74|300
1634915700000|2021-10-22 15:15:00|195.74|193.94|194.88|193.08|195.74|193.94|194.78|192.98|390
1634916000000|2021-10-22 15:20:00|194.87|193.07|194.04|192.24|195|193.2|194.02|192.22|478
1634916300000|2021-10-22 15:25:00|194.07|192.27|193.94|192.14|194.59|192.79|193.66|191.86|475
1634916600000|2021-10-22 15:30:00|193.93|192.13|194.53|192.73|194.6|192.8|193.78|191.98|453
1634916900000|2021-10-22 15:35:00|194.57|192.77|194.6|192.8|194.73|192.93|194.46|192.66|276
1634917200000|2021-10-22 15:40:00|194.59|192.79|194.35|192.55|194.59|192.79|193.94|192.14|360
1634917500000|2021-10-22 15:45:00|194.38|192.58|194.04|192.24|194.65|192.85|194.02|192.22|350
1634917800000|2021-10-22 15:50:00|194.03|192.23|193.68|191.88|194.3|192.5|193.59|191.79|461
1634918100000|2021-10-22 15:55:00|193.69|191.89|193.68|191.88|194.11|192.31|193.63|191.83|444
1634918400000|2021-10-22 16:00:00|193.66|191.86|193.92|192.12|193.97|192.17|193.02|191.22|604
1634918700000|2021-10-22 16:05:00|193.9|192.1|193.11|191.31|194.57|192.77|193.1|191.3|419
1634919000000|2021-10-22 16:10:00|193.13|191.33|192.28|190.48|193.37|191.57|191.94|190.14|635
1634919300000|2021-10-22 16:15:00|192.27|190.47|193.72|191.92|194.28|192.48|191.26|189.46|690
1634919600000|2021-10-22 16:20:00|193.71|191.91|194.8|193|194.95|193.15|193.64|191.84|506
1634919900000|2021-10-22 16:25:00|194.82|193.02|194.99|193.19|195.03|193.23|194.27|192.47|384
1634920200000|2021-10-22 16:30:00|194.98|193.18|194.71|192.91|195.36|193.56|194.71|192.91|398
1634920500000|2021-10-22 16:35:00|194.73|192.93|195.22|193.42|195.22|193.42|194.32|192.52|480
1634920800000|2021-10-22 16:40:00|195.23|193.43|194.98|193.18|195.23|193.43|194.8|193|284
1634921100000|2021-10-22 16:45:00|195|193.2|194.89|193.09|195.21|193.41|194.71|192.91|379
1634921400000|2021-10-22 16:50:00|194.91|193.11|195.1|193.3|195.12|193.32|194.82|193.02|269
1634921700000|2021-10-22 16:55:00|195.12|193.32|195.02|193.22|195.3|193.5|194.92|193.12|234
1634922000000|2021-10-22 17:00:00|195.01|193.21|195.79|193.99|195.79|193.99|194.93|193.13|299
1634922300000|2021-10-22 17:05:00|195.8|194|195.21|193.41|195.8|194|194.88|193.08|345
1634922600000|2021-10-22 17:10:00|195.22|193.42|194.84|193.04|195.23|193.43|194.76|192.96|328
1634922900000|2021-10-22 17:15:00|194.82|193.02|194.25|192.45|194.82|193.02|194.22|192.42|416
1634923200000|2021-10-22 17:20:00|194.24|192.44|194.05|192.25|194.34|192.54|193.85|192.05|320
1634923500000|2021-10-22 17:25:00|194.06|192.26|193.84|192.04|194.24|192.44|193.49|191.69|311
1634923800000|2021-10-22 17:30:00|193.83|192.03|194.04|192.24|194.37|192.57|193.31|191.51|456
1634924100000|2021-10-22 17:35:00|194.05|192.25|193.64|191.84|194.2|192.4|193.49|191.69|311
1634924400000|2021-10-22 17:40:00|193.71|191.91|193.82|192.02|193.85|192.05|193.34|191.54|324
1634924700000|2021-10-22 17:45:00|193.8|192|193.53|191.73|194.13|192.33|193.35|191.55|339
1634925000000|2021-10-22 17:50:00|193.54|191.74|193.09|191.29|193.73|191.93|193.01|191.21|284
1634925300000|2021-10-22 17:55:00|193.1|191.3|193.1|191.3|193.6|191.8|192.99|191.19|366
1634925600000|2021-10-22 18:00:00|193.05|191.25|193.12|191.32|193.48|191.68|192.95|191.15|360
1634925900000|2021-10-22 18:05:00|193.14|191.34|193.92|192.12|193.99|192.19|193.11|191.31|257
1634926200000|2021-10-22 18:10:00|193.9|192.1|192.85|191.05|193.93|192.13|192.76|190.96|350
1634926500000|2021-10-22 18:15:00|192.83|191.03|193.22|191.42|193.48|191.68|192.8|191|537
1634926800000|2021-10-22 18:20:00|193.24|191.44|193.63|191.83|193.66|191.86|192.9|191.1|314
1634927100000|2021-10-22 18:25:00|193.6|191.8|193.72|191.92|193.92|192.12|193.59|191.79|318
1634927400000|2021-10-22 18:30:00|193.73|191.93|193.95|192.15|194.12|192.32|193.59|191.79|392
1634927700000|2021-10-22 18:35:00|193.9|192.1|194.61|192.81|194.62|192.82|193.87|192.07|269
1634928000000|2021-10-22 18:40:00|194.62|192.82|194.38|192.58|194.63|192.83|194.27|192.47|320
1634928300000|2021-10-22 18:45:00|194.37|192.57|194.25|192.45|194.63|192.83|194.15|192.35|234
1634928600000|2021-10-22 18:50:00|194.24|192.44|193.72|191.92|194.24|192.44|193.71|191.91|238
1634928900000|2021-10-22 18:55:00|193.74|191.94|194|192.2|194.55|192.75|193.68|191.88|327
1634929200000|2021-10-22 19:00:00|193.93|192.13|193.51|191.71|193.95|192.15|193.44|191.64|361
1634929500000|2021-10-22 19:05:00|193.52|191.72|193.2|191.4|193.69|191.89|193.14|191.34|380
1634929800000|2021-10-22 19:10:00|193.21|191.41|193.27|191.47|193.5|191.7|193.1|191.3|344
1634930100000|2021-10-22 19:15:00|193.32|191.52|193.26|191.46|193.41|191.61|192.99|191.19|258
1634930400000|2021-10-22 19:20:00|193.27|191.47|193.43|191.63|193.59|191.79|193.19|191.39|225
1634930700000|2021-10-22 19:25:00|193.45|191.65|193.86|192.06|193.86|192.06|193.3|191.5|285
1634931000000|2021-10-22 19:30:00|193.87|192.07|193.24|191.44|193.88|192.08|193.19|191.39|225
1634931300000|2021-10-22 19:35:00|193.31|191.51|193.23|191.43|193.59|191.79|193.21|191.41|223
1634931600000|2021-10-22 19:40:00|193.22|191.42|192.6|190.8|193.22|191.42|192.59|190.79|105
1634931900000|2021-10-22 19:45:00|192.61|190.81|193.17|191.37|193.29|191.49|192.6|190.8|186
1634932200000|2021-10-22 19:50:00|193.15|191.35|193.7|191.9|193.72|191.92|192.93|191.13|231
1634932500000|2021-10-22 19:55:00|193.69|191.89|193.84|192.04|193.84|192.04|193.63|191.83|178
1634932800000|2021-10-22 20:00:00|193.82|192.02|193.79|191.99|193.84|192.04|193.29|191.49|416
1634933100000|2021-10-22 20:05:00|193.8|192|194.15|192.35|194.24|192.44|193.79|191.99|147
1634933400000|2021-10-22 20:10:00|194.12|192.32|193.92|192.12|194.23|192.43|193.72|191.92|137
1634933700000|2021-10-22 20:15:00|193.93|192.13|193.64|191.84|194.04|192.24|193.63|191.83|191
1634934000000|2021-10-22 20:20:00|193.65|191.85|193.35|191.55|193.74|191.94|193.25|191.45|187
1634934300000|2021-10-22 20:25:00|193.37|191.57|193.69|191.89|193.72|191.92|193.33|191.53|217
1634934600000|2021-10-22 20:30:00|193.66|191.86|194|192.2|194.11|192.31|193.53|191.73|134
1634934900000|2021-10-22 20:35:00|194.01|192.21|193.95|192.15|194.1|192.3|193.72|191.92|128
1634935200000|2021-10-22 20:40:00|193.94|192.14|193.75|191.95|193.94|192.14|193.72|191.92|138
1634935500000|2021-10-22 20:45:00|193.76|191.96|193.81|192.01|193.83|192.03|193.34|191.54|150
1634935800000|2021-10-22 20:50:00|193.79|191.99|193.43|191.63|193.79|191.99|193.34|191.54|141
1634936100000|2021-10-22 20:55:00|193.44|191.64|193.15|191.35|193.63|191.83|193.15|191.35|92
1634972400000|2021-10-23 07:00:00|193.21|191.41|193.21|191.41|193.21|191.41|193.21|191.41|1
1634972700000|2021-10-23 07:05:00|194.04|192.24|194.25|192.45|194.33|192.53|193.94|192.14|132
1634973000000|2021-10-23 07:10:00|194.24|192.44|194.14|192.34|194.37|192.57|194.14|192.34|109
1634973300000|2021-10-23 07:15:00|194.15|192.35|193.56|191.76|194.17|192.37|193.56|191.76|111
1634973600000|2021-10-23 07:20:00|193.55|191.75|193.54|191.74|193.65|191.85|193.37|191.57|126
1634973900000|2021-10-23 07:25:00|193.53|191.73|193.64|191.84|193.72|191.92|193.48|191.68|132
1634974200000|2021-10-23 07:30:00|193.65|191.85|193.55|191.75|194.04|192.24|193.42|191.62|101
1634974500000|2021-10-23 07:35:00|193.54|191.74|193.41|191.61|193.65|191.85|193.38|191.58|134
1634974800000|2021-10-23 07:40:00|193.4|191.6|193.74|191.94|193.82|192.02|193.4|191.6|164
1634975100000|2021-10-23 07:45:00|193.75|191.95|193.96|192.16|193.98|192.18|193.73|191.93|84
1634975400000|2021-10-23 07:50:00|193.95|192.15|194.03|192.23|194.05|192.25|193.83|192.03|84
1634975700000|2021-10-23 07:55:00|194.04|192.24|194.05|192.25|194.19|192.39|193.86|192.06|185
1634976000000|2021-10-23 08:00:00|194.04|192.24|194.18|192.38|194.18|192.38|193.94|192.14|107
1634976300000|2021-10-23 08:05:00|194.17|192.37|194.15|192.35|194.18|192.38|194.14|192.34|65
1634976600000|2021-10-23 08:10:00|194.16|192.36|194.17|192.37|194.2|192.4|194.07|192.27|74
1634976900000|2021-10-23 08:15:00|194.19|192.39|194.39|192.59|194.51|192.71|194.17|192.37|135
1634977200000|2021-10-23 08:20:00|194.4|192.6|194.19|192.39|194.41|192.61|194.16|192.36|80
1634977500000|2021-10-23 08:25:00|194.18|192.38|194.35|192.55|194.44|192.64|193.96|192.16|120
1634977800000|2021-10-23 08:30:00|194.36|192.56|193.76|191.96|194.37|192.57|193.74|191.94|86
1634978100000|2021-10-23 08:35:00|193.75|191.95|193.65|191.85|193.88|192.08|193.65|191.85|125
1634978400000|2021-10-23 08:40:00|193.66|191.86|193.64|191.84|193.77|191.97|193.63|191.83|41
1634978700000|2021-10-23 08:45:00|193.65|191.85|193.77|191.97|193.95|192.15|193.65|191.85|116
1634979000000|2021-10-23 08:50:00|193.76|191.96|193.75|191.95|193.86|192.06|193.74|191.94|100
1634979300000|2021-10-23 08:55:00|193.74|191.94|194.04|192.24|194.05|192.25|193.74|191.94|64
1634979600000|2021-10-23 09:00:00|194.05|192.25|193.97|192.17|194.44|192.64|193.96|192.16|124
1634979900000|2021-10-23 09:05:00|193.96|192.16|193.49|191.69|194.07|192.27|193.49|191.69|141
1634980200000|2021-10-23 09:10:00|193.5|191.7|193.21|191.41|193.6|191.8|193.05|191.25|130
1634980500000|2021-10-23 09:15:00|193.25|191.45|192.47|190.67|193.46|191.66|192.24|190.44|326
1634980800000|2021-10-23 09:20:00|192.46|190.66|192|190.2|192.66|190.86|192|190.2|252
1634981100000|2021-10-23 09:25:00|191.98|190.18|192.25|190.45|192.43|190.63|191.97|190.17|127
1634981400000|2021-10-23 09:30:00|192.26|190.46|192.39|190.59|192.6|190.8|192.24|190.44|107
1634981700000|2021-10-23 09:35:00|192.37|190.57|192.55|190.75|192.56|190.76|191.96|190.16|237
1634982000000|2021-10-23 09:40:00|192.54|190.74|192.71|190.91|192.85|191.05|192.53|190.73|121
1634982300000|2021-10-23 09:45:00|192.7|190.9|192.46|190.66|193.02|191.22|192.46|190.66|158
1634982600000|2021-10-23 09:50:00|192.5|190.7|192.92|191.12|192.94|191.14|192.5|190.7|129
1634982900000|2021-10-23 09:55:00|192.91|191.11|192.84|191.04|193.14|191.34|192.82|191.02|114
1634983200000|2021-10-23 10:00:00|192.88|191.08|193.31|191.51|193.33|191.53|192.76|190.96|109
1634983500000|2021-10-23 10:05:00|193.32|191.52|193.15|191.35|193.34|191.54|193.07|191.27|98
1634983800000|2021-10-23 10:10:00|193.14|191.34|192.94|191.14|193.14|191.34|192.83|191.03|89
1634984100000|2021-10-23 10:15:00|192.93|191.13|192.65|190.85|193.03|191.23|192.53|190.73|207
1634984400000|2021-10-23 10:20:00|192.66|190.86|192.53|190.73|192.84|191.04|192.45|190.65|121
1634984700000|2021-10-23 10:25:00|192.54|190.74|192.34|190.54|192.75|190.95|192.32|190.52|123
1634985000000|2021-10-23 10:30:00|192.36|190.56|192.25|190.45|192.74|190.94|192.25|190.45|93
1634985300000|2021-10-23 10:35:00|192.26|190.46|192.14|190.34|192.36|190.56|192.07|190.27|154
1634985600000|2021-10-23 10:40:00|192.15|190.35|191.76|189.96|192.24|190.44|191.76|189.96|121
1634985900000|2021-10-23 10:45:00|191.77|189.97|191.96|190.16|192.05|190.25|191.57|189.77|210
1634986200000|2021-10-23 10:50:00|191.95|190.15|191.56|189.76|192.24|190.44|191.47|189.67|225
1634986500000|2021-10-23 10:55:00|191.55|189.75|190.96|189.16|191.78|189.98|190.96|189.16|300
1634986800000|2021-10-23 11:00:00|190.95|189.15|191.64|189.84|192.27|190.47|189.88|188.08|615
1634987100000|2021-10-23 11:05:00|191.63|189.83|192.33|190.53|192.42|190.62|191.55|189.75|458
1634987400000|2021-10-23 11:10:00|192.32|190.52|192.66|190.86|193.04|191.24|192.26|190.46|481
1634987700000|2021-10-23 11:15:00|192.67|190.87|193.03|191.23|193.45|191.65|192.67|190.87|380
1634988000000|2021-10-23 11:20:00|193.04|191.24|193.73|191.93|193.73|191.93|193.04|191.24|250
1634988300000|2021-10-23 11:25:00|193.74|191.94|193.65|191.85|193.82|192.02|193.33|191.53|262
1634988600000|2021-10-23 11:30:00|193.66|191.86|194.34|192.54|194.35|192.55|193.38|191.58|240
1634988900000|2021-10-23 11:35:00|194.35|192.55|194.64|192.84|195.15|193.35|194.06|192.26|238
1634989200000|2021-10-23 11:40:00|194.68|192.88|194.91|193.11|194.91|193.11|194.66|192.86|153
1634989500000|2021-10-23 11:45:00|194.92|193.12|194.9|193.1|194.95|193.15|194.72|192.92|157
1634989800000|2021-10-23 11:50:00|194.91|193.11|194.62|192.82|194.91|193.11|194.6|192.8|142
1634990100000|2021-10-23 11:55:00|194.61|192.81|194.97|193.17|194.97|193.17|194.6|192.8|95
1634990400000|2021-10-23 12:00:00|194.98|193.18|194.92|193.12|195.33|193.53|194.7|192.9|292
1634990700000|2021-10-23 12:05:00|194.93|193.13|195.03|193.23|195.23|193.43|194.93|193.13|157
1634991000000|2021-10-23 12:10:00|195.02|193.22|194.72|192.92|195.02|193.22|194.65|192.85|142
1634991300000|2021-10-23 12:15:00|194.73|192.93|194.91|193.11|195.03|193.23|194.73|192.93|187
1634991600000|2021-10-23 12:20:00|194.92|193.12|195.03|193.23|195.06|193.26|194.9|193.1|96
1634991900000|2021-10-23 12:25:00|195.04|193.24|195.43|193.63|195.45|193.65|195.04|193.24|135
1634992200000|2021-10-23 12:30:00|195.42|193.62|195.62|193.82|195.62|193.82|195.34|193.54|71
1634992500000|2021-10-23 12:35:00|195.64|193.84|195.73|193.93|195.73|193.93|195.53|193.73|121
1634992800000|2021-10-23 12:40:00|195.74|193.94|195.9|194.1|195.9|194.1|195.63|193.83|175
1634993100000|2021-10-23 12:45:00|195.89|194.09|195.72|193.92|196.01|194.21|195.55|193.75|172
1634993400000|2021-10-23 12:50:00|195.71|193.91|195.5|193.7|195.74|193.94|195.43|193.63|131
1634993700000|2021-10-23 12:55:00|195.51|193.71|195.61|193.81|195.64|193.84|195.04|193.24|120
1634994000000|2021-10-23 13:00:00|195.6|193.8|195.67|193.87|196.13|194.33|195.05|193.25|289
1634994300000|2021-10-23 13:05:00|195.66|193.86|195.46|193.66|195.91|194.11|195.43|193.63|212
1634994600000|2021-10-23 13:10:00|195.47|193.67|195.12|193.32|195.55|193.75|195.11|193.31|151
1634994900000|2021-10-23 13:15:00|195.11|193.31|195.26|193.46|195.35|193.55|195.04|193.24|112
1634995200000|2021-10-23 13:20:00|195.25|193.45|195.34|193.54|195.56|193.76|195.23|193.43|96
1634995500000|2021-10-23 13:25:00|195.33|193.53|195.15|193.35|195.36|193.56|195.12|193.32|92
1634995800000|2021-10-23 13:30:00|195.16|193.36|195.66|193.86|195.68|193.88|195.15|193.35|78
1634996100000|2021-10-23 13:35:00|195.65|193.85|195.78|193.98|195.91|194.11|195.65|193.85|165
1634996400000|2021-10-23 13:40:00|195.76|193.96|195.46|193.66|195.88|194.08|195.44|193.64|229
1634996700000|2021-10-23 13:45:00|195.47|193.67|195.47|193.67|195.64|193.84|195.44|193.64|192
1634997000000|2021-10-23 13:50:00|195.48|193.68|195.7|193.9|195.87|194.07|195.47|193.67|164
1634997300000|2021-10-23 13:55:00|195.71|193.91|198.07|196.27|198.84|197.04|195.71|193.91|359
1634997600000|2021-10-23 14:00:00|198.09|196.29|197.05|195.25|198.27|196.47|197.04|195.24|353
1634997900000|2021-10-23 14:05:00|197.04|195.24|198.37|196.57|198.37|196.57|196.94|195.14|224
1634998200000|2021-10-23 14:10:00|198.36|196.56|197.56|195.76|198.47|196.67|197.55|195.75|190
1634998500000|2021-10-23 14:15:00|197.57|195.77|196.96|195.16|197.76|195.96|196.96|195.16|165
1634998800000|2021-10-23 14:20:00|196.97|195.17|196.63|194.83|197.25|195.45|196.62|194.82|143
1634999100000|2021-10-23 14:25:00|196.62|194.82|196.74|194.94|196.94|195.14|196.46|194.66|194
1634999400000|2021-10-23 14:30:00|196.73|194.93|196.44|194.64|196.97|195.17|196.42|194.62|170
1634999700000|2021-10-23 14:35:00|196.43|194.63|196.45|194.65|196.81|195.01|196.28|194.48|146
1635000000000|2021-10-23 14:40:00|196.46|194.66|196.63|194.83|196.63|194.83|196.26|194.46|92
1635000300000|2021-10-23 14:45:00|196.6|194.8|196.74|194.94|196.94|195.14|196.55|194.75|130
1635000600000|2021-10-23 14:50:00|196.75|194.95|197.06|195.26|197.8|196|196.72|194.92|170
1635000900000|2021-10-23 14:55:00|197.07|195.27|196.44|194.64|197.07|195.27|196.25|194.45|166
1635001200000|2021-10-23 15:00:00|196.43|194.63|196.74|194.94|196.85|195.05|196.43|194.63|95
1635001500000|2021-10-23 15:05:00|196.73|194.93|196.84|195.04|196.94|195.14|196.64|194.84|116
1635001800000|2021-10-23 15:10:00|196.83|195.03|196.63|194.83|196.84|195.04|196.54|194.74|134
1635002100000|2021-10-23 15:15:00|196.62|194.82|196.53|194.73|196.74|194.94|196.5|194.7|103
1635002400000|2021-10-23 15:20:00|196.54|194.74|196.83|195.03|197.13|195.33|196.53|194.73|193
1635002700000|2021-10-23 15:25:00|196.84|195.04|197.51|195.71|197.52|195.72|196.84|195.04|161
1635003000000|2021-10-23 15:30:00|197.54|195.74|197.32|195.52|197.55|195.75|197.32|195.52|94
1635003300000|2021-10-23 15:35:00|197.31|195.51|196.96|195.16|197.31|195.51|196.86|195.06|132
1635003600000|2021-10-23 15:40:00|197|195.2|195.98|194.18|197|195.2|195.98|194.18|218
1635003900000|2021-10-23 15:45:00|195.97|194.17|196.85|195.05|196.89|195.09|195.1|193.3|507
1635004200000|2021-10-23 15:50:00|196.86|195.06|196.36|194.56|196.96|195.16|196.34|194.54|280
1635004500000|2021-10-23 15:55:00|196.37|194.57|196.93|195.13|196.93|195.13|196.15|194.35|295
1635004800000|2021-10-23 16:00:00|196.91|195.11|196.84|195.04|197.34|195.54|196.57|194.77|431
1635005100000|2021-10-23 16:05:00|196.83|195.03|196.87|195.07|196.99|195.19|196.55|194.75|243
1635005400000|2021-10-23 16:10:00|196.88|195.08|197.3|195.5|197.31|195.51|196.87|195.07|159
1635005700000|2021-10-23 16:15:00|197.31|195.51|197.64|195.84|197.64|195.84|197.17|195.37|150
1635006000000|2021-10-23 16:20:00|197.65|195.85|197.36|195.56|197.66|195.86|197.17|195.37|182
1635006300000|2021-10-23 16:25:00|197.35|195.55|197.07|195.27|197.35|195.55|197.06|195.26|119
1635006600000|2021-10-23 16:30:00|197.08|195.28|196.74|194.94|197.17|195.37|196.69|194.89|124
1635006900000|2021-10-23 16:35:00|196.75|194.95|196.48|194.68|196.85|195.05|196.48|194.68|98
1635007200000|2021-10-23 16:40:00|196.47|194.67|196.53|194.73|196.93|195.13|196.38|194.58|207
1635007500000|2021-10-23 16:45:00|196.52|194.72|196.69|194.89|196.77|194.97|196.51|194.71|184
1635007800000|2021-10-23 16:50:00|196.68|194.88|196.46|194.66|196.7|194.9|196.41|194.61|145
1635008100000|2021-10-23 16:55:00|196.45|194.65|196.7|194.9|196.75|194.95|196.31|194.51|226
1635008400000|2021-10-23 17:00:00|196.69|194.89|196.51|194.71|196.71|194.91|196.48|194.68|137
1635008700000|2021-10-23 17:05:00|196.5|194.7|196.76|194.96|196.87|195.07|196.48|194.68|94
1635009000000|2021-10-23 17:10:00|196.77|194.97|196.72|194.92|196.77|194.97|196.59|194.79|189
1635009300000|2021-10-23 17:15:00|196.7|194.9|196.59|194.79|197.04|195.24|196.59|194.79|216
1635009600000|2021-10-23 17:20:00|196.57|194.77|196.47|194.67|196.61|194.81|196.28|194.48|174
1635009900000|2021-10-23 17:25:00|196.53|194.73|196.38|194.58|196.75|194.95|196.37|194.57|148
1635010200000|2021-10-23 17:30:00|196.39|194.59|196.49|194.69|196.71|194.91|196.38|194.58|116
1635010500000|2021-10-23 17:35:00|196.5|194.7|196.31|194.51|196.51|194.71|196.29|194.49|115
1635010800000|2021-10-23 17:40:00|196.3|194.5|196.65|194.85|196.82|195.02|196.09|194.29|155
1635011100000|2021-10-23 17:45:00|196.66|194.86|196.54|194.74|196.66|194.86|196.43|194.63|83
1635011400000|2021-10-23 17:50:00|196.55|194.75|196.75|194.95|196.85|195.05|196.54|194.74|57
1635011700000|2021-10-23 17:55:00|196.74|194.94|196.55|194.75|196.85|195.05|196.47|194.67|140
1635012000000|2021-10-23 18:00:00|196.57|194.77|196.67|194.87|196.67|194.87|196.37|194.57|114
1635012300000|2021-10-23 18:05:00|196.66|194.86|196.7|194.9|196.85|195.05|196.65|194.85|92
1635012600000|2021-10-23 18:10:00|196.69|194.89|196.95|195.15|196.97|195.17|196.68|194.88|66
1635012900000|2021-10-23 18:15:00|196.96|195.16|196.96|195.16|197.06|195.26|196.83|195.03|78
1635013200000|2021-10-23 18:20:00|196.95|195.15|197.14|195.34|197.23|195.43|196.9|195.1|114
1635013500000|2021-10-23 18:25:00|197.13|195.33|196.97|195.17|197.13|195.33|196.95|195.15|77
1635013800000|2021-10-23 18:30:00|196.98|195.18|196.66|194.86|197.06|195.26|196.63|194.83|101
1635014100000|2021-10-23 18:35:00|196.67|194.87|196.55|194.75|196.74|194.94|196.53|194.73|85
1635014400000|2021-10-23 18:40:00|196.54|194.74|196.17|194.37|196.54|194.74|195.95|194.15|132
1635014700000|2021-10-23 18:45:00|196.22|194.42|196.07|194.27|196.44|194.64|196.07|194.27|134
1635015000000|2021-10-23 18:50:00|196.06|194.26|196.51|194.71|196.53|194.73|195.94|194.14|103
1635015300000|2021-10-23 18:55:00|196.52|194.72|196.26|194.46|196.52|194.72|196.17|194.37|79
1635015600000|2021-10-23 19:00:00|196.25|194.45|195.95|194.15|196.34|194.54|195.57|193.77|124
1635015900000|2021-10-23 19:05:00|195.88|194.08|195.77|193.97|196.05|194.25|195.74|193.94|128
1635016200000|2021-10-23 19:10:00|195.82|194.02|195.73|193.93|195.89|194.09|195.73|193.93|126
1635016500000|2021-10-23 19:15:00|195.74|193.94|195.45|193.65|195.74|193.94|195.14|193.34|172
1635016800000|2021-10-23 19:20:00|195.44|193.64|195.47|193.67|195.53|193.73|195.26|193.46|120
1635017100000|2021-10-23 19:25:00|195.51|193.71|195.55|193.75|195.65|193.85|195.44|193.64|110
1635017400000|2021-10-23 19:30:00|195.54|193.74|195.35|193.55|195.55|193.75|195.33|193.53|72
1635017700000|2021-10-23 19:35:00|195.36|193.56|195.36|193.56|195.55|193.75|195.27|193.47|113
1635018000000|2021-10-23 19:40:00|195.35|193.55|195.62|193.82|195.65|193.85|195.34|193.54|82
1635018300000|2021-10-23 19:45:00|195.61|193.81|195.55|193.75|195.7|193.9|195.52|193.72|93
1635018600000|2021-10-23 19:50:00|195.54|193.74|195.83|194.03|195.85|194.05|195.52|193.72|63
1635018900000|2021-10-23 19:55:00|195.82|194.02|195.93|194.13|196.08|194.28|195.82|194.02|51
1635019200000|2021-10-23 20:00:00|195.92|194.12|195.83|194.03|195.92|194.12|195.57|193.77|154
1635019500000|2021-10-23 20:05:00|195.81|194.01|195.99|194.19|196.23|194.43|195.73|193.93|155
1635019800000|2021-10-23 20:10:00|196.01|194.21|196.14|194.34|196.33|194.53|195.95|194.15|107
1635020100000|2021-10-23 20:15:00|196.13|194.33|195.72|193.92|196.14|194.34|195.63|193.83|87
1635020400000|2021-10-23 20:20:00|195.71|193.91|195.85|194.05|195.95|194.15|195.64|193.84|78
1635020700000|2021-10-23 20:25:00|195.86|194.06|196.15|194.35|196.15|194.35|195.85|194.05|50
1635021000000|2021-10-23 20:30:00|196.1|194.3|195.72|193.92|196.1|194.3|195.65|193.85|118
1635021300000|2021-10-23 20:35:00|195.73|193.93|195.52|193.72|195.95|194.15|195.52|193.72|141
1635021600000|2021-10-23 20:40:00|195.51|193.71|195.77|193.97|196.06|194.26|195.34|193.54|138
1635021900000|2021-10-23 20:45:00|195.78|193.98|195.76|193.96|195.96|194.16|195.75|193.95|64
1635022200000|2021-10-23 20:50:00|195.78|193.98|195.78|193.98|195.87|194.07|195.66|193.86|108
1635022500000|2021-10-23 20:55:00|195.79|193.99|196.15|194.35|196.15|194.35|195.79|193.99|119
1635022800000|2021-10-23 21:00:00|196.16|194.36|195.95|194.15|196.16|194.36|195.95|194.15|125
1635023100000|2021-10-23 21:05:00|195.96|194.16|195.95|194.15|195.99|194.19|195.63|193.83|137
1635023400000|2021-10-23 21:10:00|195.97|194.17|196.15|194.35|196.15|194.35|195.96|194.16|28
1635023700000|2021-10-23 21:15:00|196.14|194.34|195.76|193.96|196.14|194.34|195.76|193.96|73
1635024000000|2021-10-23 21:20:00|195.75|193.95|195.86|194.06|195.86|194.06|195.75|193.95|17
1635024300000|2021-10-23 21:25:00|195.84|194.04|195.66|193.86|195.86|194.06|195.64|193.84|46
1635024600000|2021-10-23 21:30:00|195.67|193.87|195.67|193.87|195.67|193.87|195.65|193.85|13
1635024900000|2021-10-23 21:35:00|195.69|193.89|195.68|193.88|195.75|193.95|195.68|193.88|30
1635025200000|2021-10-23 21:40:00|195.69|193.89|196.04|194.24|196.25|194.45|195.68|193.88|82
1635025500000|2021-10-23 21:45:00|196.03|194.23|195.96|194.16|196.34|194.54|195.95|194.15|120
1635025800000|2021-10-23 21:50:00|195.95|194.15|195.87|194.07|196.15|194.35|195.66|193.86|134
1635026100000|2021-10-23 21:55:00|195.88|194.08|195.89|194.09|195.96|194.16|195.71|193.91|104
1635026400000|2021-10-23 22:00:00|195.88|194.08|196.27|194.47|196.27|194.47|195.76|193.96|96
1635026700000|2021-10-23 22:05:00|196.28|194.48|196.83|195.03|196.86|195.06|196.26|194.46|72
1635027000000|2021-10-23 22:10:00|196.85|195.05|197.07|195.27|197.14|195.34|196.76|194.96|129
1635027300000|2021-10-23 22:15:00|197.06|195.26|196.68|194.88|197.06|195.26|196.56|194.76|139
1635027600000|2021-10-23 22:20:00|196.65|194.85|196.86|195.06|196.86|195.06|196.53|194.73|162
1635027900000|2021-10-23 22:25:00|196.85|195.05|196.77|194.97|197.06|195.26|196.62|194.82|195
1635028200000|2021-10-23 22:30:00|196.72|194.92|196.38|194.58|196.77|194.97|196.37|194.57|193
1635028500000|2021-10-23 22:35:00|196.37|194.57|196.39|194.59|196.52|194.72|196.35|194.55|96
1635028800000|2021-10-23 22:40:00|196.4|194.6|196.13|194.33|196.46|194.66|196.07|194.27|107
1635029100000|2021-10-23 22:45:00|196.15|194.35|195.98|194.18|196.15|194.35|195.97|194.17|91
1635029400000|2021-10-23 22:50:00|195.99|194.19|196.06|194.26|196.08|194.28|195.67|193.87|139
1635029700000|2021-10-23 22:55:00|196.05|194.25|195.95|194.15|196.06|194.26|195.87|194.07|33
1635030000000|2021-10-23 23:00:00|195.96|194.16|195.71|193.91|196.11|194.31|195.69|193.89|180
1635030300000|2021-10-23 23:05:00|195.72|193.92|196.24|194.44|196.24|194.44|195.7|193.9|155
1635030600000|2021-10-23 23:10:00|196.18|194.38|196.26|194.46|196.33|194.53|196.05|194.25|205
1635030900000|2021-10-23 23:15:00|196.28|194.48|196.44|194.64|196.59|194.79|196.28|194.48|132
1635031200000|2021-10-23 23:20:00|196.45|194.65|196.96|195.16|196.98|195.18|196.45|194.65|150
1635031500000|2021-10-23 23:25:00|196.97|195.17|197.46|195.66|197.47|195.67|196.96|195.16|93
1635031800000|2021-10-23 23:30:00|197.47|195.67|196.7|194.9|197.47|195.67|196.68|194.88|217
1635032100000|2021-10-23 23:35:00|196.71|194.91|196.65|194.85|196.71|194.91|196.51|194.71|106
1635032400000|2021-10-23 23:40:00|196.66|194.86|196.56|194.76|196.67|194.87|196.56|194.76|60
1635032700000|2021-10-23 23:45:00|196.55|194.75|196.96|195.16|197.06|195.26|196.55|194.75|79
1635033000000|2021-10-23 23:50:00|196.97|195.17|197.07|195.27|197.15|195.35|196.91|195.11|77
1635033300000|2021-10-23 23:55:00|197.06|195.26|197.17|195.37|197.25|195.45|196.95|195.15|149
1635033600000|2021-10-24 00:00:00|197.16|195.36|197.09|195.29|197.35|195.55|196.95|195.15|232
1635033900000|2021-10-24 00:05:00|197.11|195.31|197.86|196.06|198.19|196.39|196.89|195.09|179
1635034200000|2021-10-24 00:10:00|197.92|196.12|198.08|196.28|198.51|196.71|197.85|196.05|221
1635034500000|2021-10-24 00:15:00|198.09|196.29|197.63|195.83|198.1|196.3|197.62|195.82|169
1635034800000|2021-10-24 00:20:00|197.62|195.82|197.8|196|197.89|196.09|197.6|195.8|187
1635035100000|2021-10-24 00:25:00|197.79|195.99|197.59|195.79|197.81|196.01|197.4|195.6|103
1635035400000|2021-10-24 00:30:00|197.58|195.78|197.6|195.8|197.88|196.08|197.57|195.77|139
1635035700000|2021-10-24 00:35:00|197.59|195.79|197.15|195.35|197.64|195.84|196.84|195.04|173
1635036000000|2021-10-24 00:40:00|197.13|195.33|197.06|195.26|197.16|195.36|196.79|194.99|229
1635036300000|2021-10-24 00:45:00|197.05|195.25|196.75|194.95|197.05|195.25|196.67|194.87|100
1635036600000|2021-10-24 00:50:00|196.76|194.96|196.77|194.97|196.83|195.03|196.55|194.75|101
1635036900000|2021-10-24 00:55:00|196.78|194.98|196.86|195.06|196.96|195.16|196.66|194.86|153
1635037200000|2021-10-24 01:00:00|196.85|195.05|196.96|195.16|197.05|195.25|196.76|194.96|84
1635037500000|2021-10-24 01:05:00|196.95|195.15|197.12|195.32|197.18|195.38|196.95|195.15|86
1635037800000|2021-10-24 01:10:00|197.11|195.31|196.65|194.85|197.11|195.31|196.56|194.76|125
1635038100000|2021-10-24 01:15:00|196.64|194.84|196.45|194.65|196.73|194.93|196.28|194.48|138
1635038400000|2021-10-24 01:20:00|196.46|194.66|196.44|194.64|196.56|194.76|196.43|194.63|116
1635038700000|2021-10-24 01:25:00|196.43|194.63|196.78|194.98|196.78|194.98|196.35|194.55|116
1635039000000|2021-10-24 01:30:00|196.77|194.97|197.04|195.24|197.16|195.36|196.71|194.91|111
1635039300000|2021-10-24 01:35:00|197.05|195.25|196.85|195.05|197.05|195.25|196.75|194.95|116
1635039600000|2021-10-24 01:40:00|196.84|195.04|196.56|194.76|196.86|195.06|196.56|194.76|76
1635039900000|2021-10-24 01:45:00|196.57|194.77|196.66|194.86|196.67|194.87|196.35|194.55|133
1635040200000|2021-10-24 01:50:00|196.65|194.85|196.65|194.85|196.85|195.05|196.46|194.66|120
1635040500000|2021-10-24 01:55:00|196.64|194.84|196.45|194.65|196.65|194.85|196.36|194.56|79
1635040800000|2021-10-24 02:00:00|196.44|194.64|196.33|194.53|196.57|194.77|196.33|194.53|58
1635041100000|2021-10-24 02:05:00|196.34|194.54|196.34|194.54|196.35|194.55|196.25|194.45|39
1635041400000|2021-10-24 02:10:00|196.33|194.53|196.05|194.25|196.34|194.54|196.05|194.25|79
1635041700000|2021-10-24 02:15:00|196.04|194.24|196.13|194.33|196.4|194.6|195.95|194.15|140
1635042000000|2021-10-24 02:20:00|196.12|194.32|196.05|194.25|196.13|194.33|195.68|193.88|76
1635042300000|2021-10-24 02:25:00|196.07|194.27|195.95|194.15|196.86|195.06|195.87|194.07|249
1635042600000|2021-10-24 02:30:00|195.92|194.12|196.27|194.47|196.37|194.57|195.67|193.87|211
1635042900000|2021-10-24 02:35:00|196.26|194.46|196.25|194.45|196.58|194.78|196.01|194.21|290
1635043200000|2021-10-24 02:40:00|196.26|194.46|195.98|194.18|196.36|194.56|195.98|194.18|165
1635043500000|2021-10-24 02:45:00|195.99|194.19|196.55|194.75|196.55|194.75|195.85|194.05|191
1635043800000|2021-10-24 02:50:00|196.54|194.74|196.41|194.61|196.56|194.76|196.33|194.53|99
1635044100000|2021-10-24 02:55:00|196.42|194.62|197.14|195.34|197.15|195.35|196.36|194.56|263
1635044400000|2021-10-24 03:00:00|197.13|195.33|197.06|195.26|197.13|195.33|196.76|194.96|183
1635044700000|2021-10-24 03:05:00|197.07|195.27|197.65|195.85|197.65|195.85|197.05|195.25|122
1635045000000|2021-10-24 03:10:00|197.66|195.86|198.25|196.45|198.27|196.47|197.47|195.67|174
1635045300000|2021-10-24 03:15:00|198.24|196.44|198.97|197.17|199.18|197.38|198.24|196.44|202
1635045600000|2021-10-24 03:20:00|198.95|197.15|198.86|197.06|198.98|197.18|198.66|196.86|159
1635045900000|2021-10-24 03:25:00|198.87|197.07|198.46|196.66|198.89|197.09|198.29|196.49|172
1635046200000|2021-10-24 03:30:00|198.45|196.65|200.28|198.48|200.72|198.92|198.45|196.65|295
1635046500000|2021-10-24 03:35:00|200.29|198.49|199.66|197.86|200.4|198.6|199.65|197.85|303
1635046800000|2021-10-24 03:40:00|199.67|197.87|199.45|197.65|199.68|197.88|198.97|197.17|175
1635047100000|2021-10-24 03:45:00|199.46|197.66|199.04|197.24|199.55|197.75|199.03|197.23|139
1635047400000|2021-10-24 03:50:00|198.98|197.18|198.94|197.14|199.12|197.32|198.67|196.87|146
1635047700000|2021-10-24 03:55:00|198.95|197.15|199.27|197.47|199.27|197.47|198.95|197.15|147
1635048000000|2021-10-24 04:00:00|199.28|197.48|199.04|197.24|199.43|197.63|198.85|197.05|207
1635048300000|2021-10-24 04:05:00|199.05|197.25|199.16|197.36|199.16|197.36|198.88|197.08|160
1635048600000|2021-10-24 04:10:00|199.17|197.37|199.06|197.26|199.34|197.54|198.99|197.19|139
1635048900000|2021-10-24 04:15:00|199.07|197.27|198.46|196.66|199.08|197.28|198.46|196.66|112
1635049200000|2021-10-24 04:20:00|198.47|196.67|198.65|196.85|198.65|196.85|198.3|196.5|158
1635049500000|2021-10-24 04:25:00|198.66|196.86|198.65|196.85|198.68|196.88|198.56|196.76|68
1635049800000|2021-10-24 04:30:00|198.66|196.86|198.48|196.68|198.85|197.05|198.45|196.65|108
1635050100000|2021-10-24 04:35:00|198.47|196.67|198.48|196.68|198.55|196.75|198.39|196.59|77
1635050400000|2021-10-24 04:40:00|198.49|196.69|198.79|196.99|198.86|197.06|198.47|196.67|52
1635050700000|2021-10-24 04:45:00|198.78|196.98|198.45|196.65|198.78|196.98|198.41|196.61|68
1635051000000|2021-10-24 04:50:00|198.42|196.62|198.26|196.46|198.42|196.62|198.05|196.25|79
1635051300000|2021-10-24 04:55:00|198.25|196.45|198.44|196.64|198.44|196.64|198.15|196.35|42
1635051600000|2021-10-24 05:00:00|198.45|196.65|198.26|196.46|198.76|196.96|198.17|196.37|146
1635051900000|2021-10-24 05:05:00|198.25|196.45|198.15|196.35|198.26|196.46|198|196.2|108
1635052200000|2021-10-24 05:10:00|198.14|196.34|198.47|196.67|198.56|196.76|198.06|196.26|85
1635052500000|2021-10-24 05:15:00|198.46|196.66|197.97|196.17|198.58|196.78|197.85|196.05|141
1635052800000|2021-10-24 05:20:00|197.98|196.18|197.9|196.1|198.13|196.33|197.86|196.06|79
1635053100000|2021-10-24 05:25:00|197.91|196.11|198.09|196.29|198.24|196.44|197.9|196.1|75
1635053400000|2021-10-24 05:30:00|198.1|196.3|197.93|196.13|198.1|196.3|197.78|195.98|89
1635053700000|2021-10-24 05:35:00|197.96|196.16|197.93|196.13|198.03|196.23|197.93|196.13|14
1635054000000|2021-10-24 05:40:00|197.91|196.11|197.85|196.05|197.91|196.11|197.76|195.96|22
1635054300000|2021-10-24 05:45:00|197.86|196.06|198.03|196.23|198.6|196.8|197.84|196.04|125
1635054600000|2021-10-24 05:50:00|198.02|196.22|198.03|196.23|198.04|196.24|197.94|196.14|65
1635054900000|2021-10-24 05:55:00|198.04|196.24|197.56|195.76|198.05|196.25|197.55|195.75|73
1635055200000|2021-10-24 06:00:00|197.55|195.75|197.61|195.81|197.74|195.94|197.45|195.65|98
1635055500000|2021-10-24 06:05:00|197.57|195.77|197.75|195.95|197.85|196.05|197.54|195.74|89
1635055800000|2021-10-24 06:10:00|197.74|195.94|196.96|195.16|197.75|195.95|196.96|195.16|105
1635056100000|2021-10-24 06:15:00|196.97|195.17|197.18|195.38|197.38|195.58|196.97|195.17|127
1635056400000|2021-10-24 06:20:00|197.19|195.39|197.21|195.41|197.37|195.57|197.18|195.38|108
1635056700000|2021-10-24 06:25:00|197.2|195.4|197.37|195.57|197.56|195.76|197.18|195.38|85
1635057000000|2021-10-24 06:30:00|197.38|195.58|197.75|195.95|197.87|196.07|197.36|195.56|92
1635057300000|2021-10-24 06:35:00|197.76|195.96|197.35|195.55|197.76|195.96|197.35|195.55|87
1635057600000|2021-10-24 06:40:00|197.36|195.56|197.17|195.37|197.37|195.57|197.17|195.37|97
1635057900000|2021-10-24 06:45:00|197.18|195.38|196.96|195.16|197.39|195.59|196.75|194.95|156
1635058200000|2021-10-24 06:50:00|196.95|195.15|196.36|194.56|196.96|195.16|195.97|194.17|295
1635058500000|2021-10-24 06:55:00|196.37|194.57|196.61|194.81|196.66|194.86|196.27|194.47|173
1635058800000|2021-10-24 07:00:00|196.6|194.8|196.2|194.4|196.66|194.86|196.01|194.21|211
1635059100000|2021-10-24 07:05:00|196.19|194.39|196.27|194.47|196.36|194.56|196.11|194.31|78
1635059400000|2021-10-24 07:10:00|196.28|194.48|196.33|194.53|196.38|194.58|196.26|194.46|49
1635059700000|2021-10-24 07:15:00|196.32|194.52|196.4|194.6|196.48|194.68|196.31|194.51|91
1635060000000|2021-10-24 07:20:00|196.39|194.59|196.58|194.78|196.64|194.84|196.38|194.58|63
1635060300000|2021-10-24 07:25:00|196.57|194.77|196.58|194.78|196.59|194.79|196.56|194.76|14
1635060600000|2021-10-24 07:30:00|196.39|194.59|196.63|194.83|196.63|194.83|196.37|194.57|74
1635060900000|2021-10-24 07:35:00|196.64|194.84|196.73|194.93|196.73|194.93|196.63|194.83|23
1635061200000|2021-10-24 07:40:00|196.55|194.75|196.76|194.96|196.86|195.06|196.55|194.75|77
1635061500000|2021-10-24 07:45:00|196.77|194.97|196.97|195.17|197.14|195.34|196.75|194.95|129
1635061800000|2021-10-24 07:50:00|196.96|195.16|197.16|195.36|197.16|195.36|196.96|195.16|49
1635062100000|2021-10-24 07:55:00|197.12|195.32|197.19|195.39|197.19|195.39|197.02|195.22|90
1635062400000|2021-10-24 08:00:00|197.17|195.37|197.06|195.26|197.35|195.55|197.05|195.25|128
1635062700000|2021-10-24 08:05:00|197.05|195.25|196.95|195.15|197.06|195.26|196.83|195.03|72
1635063000000|2021-10-24 08:10:00|196.94|195.14|196.38|194.58|196.94|195.14|196.36|194.56|109
1635063300000|2021-10-24 08:15:00|196.37|194.57|195.44|193.64|196.37|194.57|195.25|193.45|256
1635063600000|2021-10-24 08:20:00|195.45|193.65|195.07|193.27|195.67|193.87|194.85|193.05|197
1635063900000|2021-10-24 08:25:00|195.08|193.28|195.64|193.84|195.66|193.86|195.08|193.28|114
1635064200000|2021-10-24 08:30:00|195.55|193.75|195.76|193.96|195.9|194.1|195.45|193.65|160
1635064500000|2021-10-24 08:35:00|195.77|193.97|195.6|193.8|195.89|194.09|195.57|193.77|154
1635064800000|2021-10-24 08:40:00|195.61|193.81|195.91|194.11|195.91|194.11|195.41|193.61|172
1635065100000|2021-10-24 08:45:00|195.96|194.16|195.45|193.65|196.07|194.27|195.45|193.65|129
1635065400000|2021-10-24 08:50:00|195.47|193.67|195.76|193.96|195.97|194.17|195.38|193.58|148
1635065700000|2021-10-24 08:55:00|195.75|193.95|195.47|193.67|195.76|193.96|195.45|193.65|132
1635066000000|2021-10-24 09:00:00|195.48|193.68|196.58|194.78|196.59|194.79|195.24|193.44|270
1635066300000|2021-10-24 09:05:00|196.63|194.83|196.79|194.99|196.88|195.08|196.56|194.76|307
1635066600000|2021-10-24 09:10:00|196.81|195.01|197.09|195.29|197.25|195.45|196.78|194.98|213
1635066900000|2021-10-24 09:15:00|197.08|195.28|197.65|195.85|197.69|195.89|196.78|194.98|220
1635067200000|2021-10-24 09:20:00|197.66|195.86|197.8|196|197.94|196.14|197.65|195.85|77
1635067500000|2021-10-24 09:25:00|197.81|196.01|197.71|195.91|197.86|196.06|197.46|195.66|153
1635067800000|2021-10-24 09:30:00|197.72|195.92|197.36|195.56|197.76|195.96|197.36|195.56|111
1635068100000|2021-10-24 09:35:00|197.37|195.57|197.17|195.37|197.48|195.68|197.07|195.27|192
1635068400000|2021-10-24 09:40:00|197.18|195.38|196.97|195.17|197.35|195.55|196.84|195.04|135
1635068700000|2021-10-24 09:45:00|196.96|195.16|196.61|194.81|197.34|195.54|196.61|194.81|144
1635069000000|2021-10-24 09:50:00|196.62|194.82|196.26|194.46|196.63|194.83|196.18|194.38|237
1635069300000|2021-10-24 09:55:00|196.25|194.45|196.38|194.58|196.47|194.67|196.19|194.39|194
1635069600000|2021-10-24 10:00:00|196.39|194.59|196.72|194.92|196.72|194.92|196.31|194.51|108
1635069900000|2021-10-24 10:05:00|196.73|194.93|196.76|194.96|196.76|194.96|196.55|194.75|93
1635070200000|2021-10-24 10:10:00|196.75|194.95|197.25|195.45|197.26|195.46|196.75|194.95|124
1635070500000|2021-10-24 10:15:00|197.23|195.43|197.35|195.55|197.35|195.55|197.12|195.32|110
1635070800000|2021-10-24 10:20:00|197.34|195.54|197.56|195.76|197.57|195.77|197.27|195.47|117
1635071100000|2021-10-24 10:25:00|197.57|195.77|197.95|196.15|197.95|196.15|197.46|195.66|156
1635071400000|2021-10-24 10:30:00|197.96|196.16|197.87|196.07|198.16|196.36|197.85|196.05|163
1635071700000|2021-10-24 10:35:00|197.88|196.08|197.32|195.52|197.9|196.1|197.3|195.5|220
1635072000000|2021-10-24 10:40:00|197.31|195.51|197.47|195.67|197.85|196.05|197.29|195.49|183
1635072300000|2021-10-24 10:45:00|197.46|195.66|197.55|195.75|197.62|195.82|197.35|195.55|103
1635072600000|2021-10-24 10:50:00|197.56|195.76|197.26|195.46|197.57|195.77|197.22|195.42|104
1635072900000|2021-10-24 10:55:00|197.27|195.47|197.27|195.47|197.56|195.76|197.25|195.45|150
1635073200000|2021-10-24 11:00:00|197.28|195.48|196.9|195.1|197.3|195.5|196.77|194.97|266
1635073500000|2021-10-24 11:05:00|196.89|195.09|196.74|194.94|197.07|195.27|196.74|194.94|199
1635073800000|2021-10-24 11:10:00|196.75|194.95|196.64|194.84|196.9|195.1|196.58|194.78|135
1635074100000|2021-10-24 11:15:00|196.63|194.83|196.4|194.6|196.96|195.16|196.36|194.56|227
1635074400000|2021-10-24 11:20:00|196.39|194.59|196.49|194.69|196.68|194.88|196.37|194.57|146
1635074700000|2021-10-24 11:25:00|196.48|194.68|196.23|194.43|196.49|194.69|196.22|194.42|139
1635075000000|2021-10-24 11:30:00|196.24|194.44|195.66|193.86|196.66|194.86|195.43|193.63|255
1635075300000|2021-10-24 11:35:00|195.67|193.87|194.09|192.29|195.67|193.87|194.04|192.24|487
1635075600000|2021-10-24 11:40:00|194.08|192.28|194.37|192.57|195.06|193.26|193.49|191.69|497
1635075900000|2021-10-24 11:45:00|194.36|192.56|194.57|192.77|195.01|193.21|194.3|192.5|404
1635076200000|2021-10-24 11:50:00|194.56|192.76|193.99|192.19|194.56|192.76|193.69|191.89|297
1635076500000|2021-10-24 11:55:00|193.96|192.16|193.93|192.13|194.3|192.5|193.63|191.83|355
1635076800000|2021-10-24 12:00:00|193.92|192.12|193.78|191.98|194.4|192.6|193.55|191.75|309
1635077100000|2021-10-24 12:05:00|193.79|191.99|193.14|191.34|193.8|192|192.96|191.16|335
1635077400000|2021-10-24 12:10:00|193.13|191.33|192.89|191.09|193.43|191.63|192.43|190.63|403
1635077700000|2021-10-24 12:15:00|192.9|191.1|192.51|190.71|193.24|191.44|192.39|190.59|316
1635078000000|2021-10-24 12:20:00|192.5|190.7|193.02|191.22|194.22|192.42|191.88|190.08|680
1635078300000|2021-10-24 12:25:00|193.13|191.33|192.92|191.12|193.23|191.43|191.94|190.14|582
1635078600000|2021-10-24 12:30:00|192.93|191.13|193.05|191.25|193.65|191.85|192.86|191.06|318
1635078900000|2021-10-24 12:35:00|193.06|191.26|193.21|191.41|193.22|191.42|192.75|190.95|194
1635079200000|2021-10-24 12:40:00|193.22|191.42|193.57|191.77|193.84|192.04|193.21|191.41|239
1635079500000|2021-10-24 12:45:00|193.56|191.76|194.05|192.25|194.06|192.26|193.55|191.75|199
1635079800000|2021-10-24 12:50:00|194.04|192.24|193.56|191.76|194.05|192.25|193.38|191.58|227
1635080100000|2021-10-24 12:55:00|193.55|191.75|193.97|192.17|194.15|192.35|193.54|191.74|180
1635080400000|2021-10-24 13:00:00|193.98|192.18|194.12|192.32|194.24|192.44|193.65|191.85|245
1635080700000|2021-10-24 13:05:00|194.11|192.31|194.44|192.64|194.45|192.65|194.05|192.25|190
1635081000000|2021-10-24 13:10:00|194.45|192.65|194.45|192.65|194.74|192.94|194.16|192.36|113
1635081300000|2021-10-24 13:15:00|194.41|192.61|194.56|192.76|194.6|192.8|194.16|192.36|85
1635081600000|2021-10-24 13:20:00|194.55|192.75|194.54|192.74|194.75|192.95|194.36|192.56|143
1635081900000|2021-10-24 13:25:00|194.55|192.75|194.68|192.88|194.87|193.07|194.48|192.68|157
1635082200000|2021-10-24 13:30:00|194.67|192.87|194.72|192.92|194.72|192.92|194.49|192.69|106
1635082500000|2021-10-24 13:35:00|194.7|192.9|194.57|192.77|194.82|193.02|194.53|192.73|161
1635082800000|2021-10-24 13:40:00|194.58|192.78|194.29|192.49|194.58|192.78|194.06|192.26|201
1635083100000|2021-10-24 13:45:00|194.28|192.48|193.99|192.19|194.28|192.48|193.78|191.98|164
1635083400000|2021-10-24 13:50:00|193.97|192.17|193.86|192.06|194.07|192.27|193.77|191.97|168
1635083700000|2021-10-24 13:55:00|193.85|192.05|193.76|191.96|193.88|192.08|193.75|191.95|135
1635084000000|2021-10-24 14:00:00|193.75|191.95|193.93|192.13|194.11|192.31|193.56|191.76|144
1635084300000|2021-10-24 14:05:00|193.94|192.14|194.04|192.24|194.1|192.3|193.94|192.14|52
1635084600000|2021-10-24 14:10:00|194.05|192.25|193.96|192.16|194.33|192.53|193.84|192.04|92
1635084900000|2021-10-24 14:15:00|193.94|192.14|194.02|192.22|194.16|192.36|193.86|192.06|84
1635085200000|2021-10-24 14:20:00|194.03|192.23|193.88|192.08|194.05|192.25|193.87|192.07|84
1635085500000|2021-10-24 14:25:00|193.89|192.09|193.63|191.83|193.93|192.13|193.54|191.74|126
1635085800000|2021-10-24 14:30:00|193.64|191.84|193.83|192.03|193.85|192.05|193.56|191.76|79
1635086100000|2021-10-24 14:35:00|193.85|192.05|193.57|191.77|193.87|192.07|193.57|191.77|82
1635086400000|2021-10-24 14:40:00|193.53|191.73|193.13|191.33|193.53|191.73|193.03|191.23|180
1635086700000|2021-10-24 14:45:00|193.09|191.29|193.08|191.28|193.36|191.56|193.08|191.28|121
1635087000000|2021-10-24 14:50:00|193.07|191.27|192.85|191.05|193.09|191.29|192.85|191.05|82
1635087300000|2021-10-24 14:55:00|192.83|191.03|192.64|190.84|192.86|191.06|192.49|190.69|136
1635087600000|2021-10-24 15:00:00|192.63|190.83|192.56|190.76|193.07|191.27|192.56|190.76|163
1635087900000|2021-10-24 15:05:00|192.57|190.77|192.47|190.67|193.15|191.35|192.47|190.67|177
1635088200000|2021-10-24 15:10:00|192.48|190.68|192.37|190.57|193.25|191.45|192.26|190.46|427
1635088500000|2021-10-24 15:15:00|192.36|190.56|192.12|190.32|192.46|190.66|191.5|189.7|439
1635088800000|2021-10-24 15:20:00|192.09|190.29|190.99|189.19|192.09|190.29|190.9|189.1|330
1635089100000|2021-10-24 15:25:00|190.98|189.18|190.38|188.58|191.16|189.36|190.38|188.58|459
1635089400000|2021-10-24 15:30:00|190.37|188.57|190.82|189.02|191.94|190.14|190.3|188.5|684
1635089700000|2021-10-24 15:35:00|190.83|189.03|190.38|188.58|190.85|189.05|190.36|188.56|300
1635090000000|2021-10-24 15:40:00|190.39|188.59|191.16|189.36|191.38|189.58|190.39|188.59|285
1635090300000|2021-10-24 15:45:00|191.15|189.35|191.25|189.45|191.35|189.55|190.85|189.05|248
1635090600000|2021-10-24 15:50:00|191.24|189.44|190.79|188.99|191.47|189.67|190.76|188.96|230
1635090900000|2021-10-24 15:55:00|190.78|188.98|190.06|188.26|190.78|188.98|190.06|188.26|253
1635091200000|2021-10-24 16:00:00|190.05|188.25|189.12|187.32|190.18|188.38|188.98|187.18|367
1635091500000|2021-10-24 16:05:00|189.14|187.34|187.48|185.68|189.15|187.35|186.99|185.19|594
1635091800000|2021-10-24 16:10:00|187.41|185.61|187.87|186.07|188.25|186.45|187.06|185.26|517
1635092100000|2021-10-24 16:15:00|187.86|186.06|188.66|186.86|188.72|186.92|187.66|185.86|299
1635092400000|2021-10-24 16:20:00|188.65|186.85|188.88|187.08|188.97|187.17|188.6|186.8|214
1635092700000|2021-10-24 16:25:00|188.89|187.09|188.89|187.09|189.35|187.55|188.88|187.08|159
1635093000000|2021-10-24 16:30:00|188.9|187.1|189.1|187.3|189.16|187.36|188.78|186.98|180
1635093300000|2021-10-24 16:35:00|189.09|187.29|189.48|187.68|189.58|187.78|189.09|187.29|180
1635093600000|2021-10-24 16:40:00|189.57|187.77|189.51|187.71|189.6|187.8|189.48|187.68|93
1635093900000|2021-10-24 16:45:00|189.5|187.7|189.57|187.77|189.59|187.79|189.5|187.7|45
1635094200000|2021-10-24 16:50:00|189.58|187.78|189.54|187.74|189.87|188.07|189.52|187.72|186
1635094500000|2021-10-24 16:55:00|189.55|187.75|189.65|187.85|189.65|187.85|189.37|187.57|128
1635094800000|2021-10-24 17:00:00|189.67|187.87|189.57|187.77|190.04|188.24|189.56|187.76|170
1635095100000|2021-10-24 17:05:00|189.58|187.78|189.64|187.84|189.77|187.97|189.39|187.59|185
1635095400000|2021-10-24 17:10:00|189.65|187.85|189.67|187.87|189.86|188.06|189.47|187.67|164
1635095700000|2021-10-24 17:15:00|189.66|187.86|189.95|188.15|189.95|188.15|189.65|187.85|137
1635096000000|2021-10-24 17:20:00|189.94|188.14|190.05|188.25|190.05|188.25|189.94|188.14|44
1635096300000|2021-10-24 17:25:00|190.03|188.23|190.17|188.37|190.25|188.45|190.03|188.23|65
1635096600000|2021-10-24 17:30:00|190.16|188.36|190.15|188.35|190.23|188.43|190.06|188.26|57
1635096900000|2021-10-24 17:35:00|190.16|188.36|190|188.2|190.16|188.36|189.95|188.15|93
1635097200000|2021-10-24 17:40:00|189.99|188.19|189.64|187.84|190.02|188.22|189.54|187.74|103
1635097500000|2021-10-24 17:45:00|189.65|187.85|189.25|187.45|189.66|187.86|189.21|187.41|102
1635097800000|2021-10-24 17:50:00|189.28|187.48|189.3|187.5|189.4|187.6|189.22|187.42|110
1635098100000|2021-10-24 17:55:00|189.31|187.51|189.55|187.75|189.55|187.75|189.04|187.24|112
1635098400000|2021-10-24 18:00:00|189.54|187.74|188.84|187.04|189.54|187.74|188.76|186.96|131
1635098700000|2021-10-24 18:05:00|188.85|187.05|188.57|186.77|189.15|187.35|188.44|186.64|139
1635099000000|2021-10-24 18:10:00|188.56|186.76|188.19|186.39|188.66|186.86|187.98|186.18|166
1635099300000|2021-10-24 18:15:00|188.18|186.38|187.26|185.46|188.39|186.59|186.88|185.08|389
1635099600000|2021-10-24 18:20:00|187.25|185.45|187.15|185.35|187.79|185.99|187.15|185.35|294
1635099900000|2021-10-24 18:25:00|187.14|185.34|187.35|185.55|187.53|185.73|186.96|185.16|241
1635100200000|2021-10-24 18:30:00|187.34|185.54|186.96|185.16|187.36|185.56|186.87|185.07|215
1635100500000|2021-10-24 18:35:00|186.95|185.15|186.74|184.94|187.18|185.38|186.67|184.87|174
1635100800000|2021-10-24 18:40:00|186.75|184.95|186.9|185.1|187.01|185.21|186.27|184.47|322
1635101100000|2021-10-24 18:45:00|186.86|185.06|187.52|185.72|187.52|185.72|186.83|185.03|294
1635101400000|2021-10-24 18:50:00|187.51|185.71|187.36|185.56|187.75|185.95|187.16|185.36|209
1635101700000|2021-10-24 18:55:00|187.35|185.55|187.85|186.05|187.85|186.05|187.25|185.45|142
1635102000000|2021-10-24 19:00:00|187.84|186.04|188.37|186.57|188.43|186.63|187.76|185.96|245
1635102300000|2021-10-24 19:05:00|188.39|186.59|187.95|186.15|188.44|186.64|187.37|185.57|176
1635102600000|2021-10-24 19:10:00|187.97|186.17|188.76|186.96|188.86|187.06|187.88|186.08|254
1635102900000|2021-10-24 19:15:00|188.75|186.95|188.36|186.56|188.95|187.15|188.17|186.37|249
1635103200000|2021-10-24 19:20:00|188.35|186.55|189.07|186.27|189.15|186.83|188.25|186.16|173
1635103500000|2021-10-24 19:25:00|189.06|186.26|188.67|185.87|189.08|186.28|188.66|185.86|156
1635103800000|2021-10-24 19:30:00|188.69|185.89|189.04|186.24|189.06|186.26|188.57|185.77|166
1635104100000|2021-10-24 19:35:00|189.03|186.23|189.35|186.55|189.37|186.57|188.95|186.15|131
1635104400000|2021-10-24 19:40:00|189.33|186.53|189.45|186.65|189.46|186.66|188.99|186.19|115
1635104700000|2021-10-24 19:45:00|189.48|186.68|189.67|186.87|189.67|186.87|189.48|186.68|125
1635105000000|2021-10-24 19:50:00|189.69|186.89|189.86|187.06|189.87|187.07|189.69|186.89|53
1635105300000|2021-10-24 19:55:00|189.85|187.05|190.08|187.28|190.35|187.55|189.85|187.05|166
1635105600000|2021-10-24 20:00:00|190.06|187.26|189.96|187.16|190.91|188.11|189.96|187.16|259
1635105900000|2021-10-24 20:05:00|189.97|187.17|190.03|187.23|190.08|187.28|189.77|186.97|119
1635106200000|2021-10-24 20:10:00|190.04|187.24|190.1|187.3|190.17|187.37|189.94|187.14|117
1635106500000|2021-10-24 20:15:00|190.12|187.32|190.06|187.26|190.26|187.46|189.95|187.15|112
1635106800000|2021-10-24 20:20:00|190.05|187.25|190.05|187.25|190.26|187.46|190.05|187.25|110
1635107100000|2021-10-24 20:25:00|190.06|187.26|190.17|187.37|190.18|187.38|190.04|187.24|61
1635107400000|2021-10-24 20:30:00|190.18|187.38|190.57|187.77|190.76|187.96|190.18|187.38|207
1635107700000|2021-10-24 20:35:00|190.56|187.76|190.27|187.47|190.64|187.84|190.27|187.47|79
1635108000000|2021-10-24 20:40:00|190.28|187.48|190.06|187.26|190.36|187.56|189.97|187.17|162
1635108300000|2021-10-24 20:45:00|190.07|187.27|190.34|187.54|190.34|187.54|189.88|187.08|152
1635108600000|2021-10-24 20:50:00|190.33|187.53|190.98|188.18|191.01|188.21|190.33|187.53|120
1635108900000|2021-10-24 20:55:00|190.99|188.19|190.86|188.06|191.13|188.33|190.85|188.05|134
1635109200000|2021-10-24 21:00:00|190.88|188.08|191.35|188.55|191.43|188.63|190.88|188.08|137
1635109500000|2021-10-24 21:05:00|191.36|188.56|191.65|188.85|191.65|188.85|191.29|188.49|122
1635109800000|2021-10-24 21:10:00|191.64|188.84|190.95|189.15|191.65|189.24|190.62|187.99|367
1635110100000|2021-10-24 21:15:00|190.93|189.13|190.66|188.86|191.05|189.25|190.65|188.85|298
1635110400000|2021-10-24 21:20:00|190.65|188.85|190.54|188.74|190.66|188.86|190.53|188.73|227
1635110700000|2021-10-24 21:25:00|190.55|188.75|190.36|188.56|190.56|188.76|190.35|188.55|208
1635111000000|2021-10-24 21:30:00|190.35|188.55|190.28|188.48|190.48|188.68|190.26|188.46|258
1635111300000|2021-10-24 21:35:00|190.32|188.52|190.25|188.45|190.46|188.66|190.24|188.44|177
1635111600000|2021-10-24 21:40:00|190.26|188.46|190.06|188.26|190.45|188.65|190.03|188.23|214
1635111900000|2021-10-24 21:45:00|190.05|188.25|190.46|188.66|190.55|188.75|190.05|188.25|241
1635112200000|2021-10-24 21:50:00|190.45|188.65|190.54|188.74|190.55|188.75|190.34|188.54|214
1635112500000|2021-10-24 21:55:00|190.53|188.73|190.84|189.04|190.85|189.05|190.51|188.71|309
1635112800000|2021-10-24 22:00:00|190.83|189.03|190.65|188.85|190.85|189.05|190.47|188.67|291
1635113100000|2021-10-24 22:05:00|190.66|188.86|190.83|189.03|190.95|189.15|190.65|188.85|261
1635113400000|2021-10-24 22:10:00|190.84|189.04|190.65|188.85|190.95|189.15|190.64|188.84|179
1635113700000|2021-10-24 22:15:00|190.64|188.84|190.67|188.87|190.95|189.15|190.64|188.84|170
1635114000000|2021-10-24 22:20:00|190.68|188.88|190.89|189.09|190.96|189.16|190.67|188.87|194
1635114300000|2021-10-24 22:25:00|190.88|189.08|190.85|189.05|190.95|189.15|190.83|189.03|237
1635114600000|2021-10-24 22:30:00|190.86|189.06|190.76|188.96|191.05|189.25|190.75|188.95|217
1635114900000|2021-10-24 22:35:00|190.8|189|190.63|188.83|190.86|189.06|190.63|188.83|138
1635115200000|2021-10-24 22:40:00|190.66|188.86|190.84|189.04|190.85|189.05|190.34|188.54|319
1635115500000|2021-10-24 22:45:00|190.83|189.03|191.21|189.41|191.23|189.43|190.55|188.75|407
1635115800000|2021-10-24 22:50:00|191.19|189.39|190.95|189.15|191.45|189.65|190.95|189.15|297
1635116100000|2021-10-24 22:55:00|190.97|189.17|190.95|189.15|191.31|189.51|190.85|189.05|253
1635116400000|2021-10-24 23:00:00|190.94|189.14|190.14|188.34|191.07|189.27|190.12|188.32|284
1635116700000|2021-10-24 23:05:00|190.18|188.38|190.53|188.73|190.61|188.81|190.13|188.33|238
1635117000000|2021-10-24 23:10:00|190.52|188.72|190.81|189.01|190.81|189.01|190.34|188.54|240
1635117300000|2021-10-24 23:15:00|190.8|189|191.04|189.24|191.14|189.34|190.71|188.91|269
1635117600000|2021-10-24 23:20:00|191.05|189.25|191.15|189.35|191.16|189.36|190.95|189.15|252
1635117900000|2021-10-24 23:25:00|191.14|189.34|191.04|189.24|191.34|189.54|190.92|189.12|172
1635118200000|2021-10-24 23:30:00|191.03|189.23|191.17|189.37|191.33|189.53|191.03|189.23|234
1635118500000|2021-10-24 23:35:00|191.15|189.35|190.75|188.95|191.26|189.46|190.65|188.85|209
1635118800000|2021-10-24 23:40:00|190.74|188.94|190.95|189.15|191.02|189.22|190.65|188.85|281
1635119100000|2021-10-24 23:45:00|190.93|189.13|190.96|189.16|191.1|189.3|190.63|188.83|160
1635119400000|2021-10-24 23:50:00|190.95|189.15|191.16|189.36|191.39|189.59|190.95|189.15|249
1635119700000|2021-10-24 23:55:00|191.15|189.35|191.32|189.52|191.65|189.85|191.14|189.34|196
1635120000000|2021-10-25 00:00:00|191.33|189.53|190.84|189.04|191.63|189.83|190.83|189.03|346
1635120300000|2021-10-25 00:05:00|190.83|189.03|191|189.2|191|189.2|190.53|188.73|310
1635120600000|2021-10-25 00:10:00|190.99|189.19|191.83|190.03|192.23|190.43|190.95|189.15|325
1635120900000|2021-10-25 00:15:00|191.84|190.04|191.45|189.65|192.13|190.33|191.35|189.55|364
1635121200000|2021-10-25 00:20:00|191.46|189.66|191.07|189.27|191.55|189.75|190.93|189.13|269
1635121500000|2021-10-25 00:25:00|191.08|189.28|191.63|189.83|191.68|189.88|191|189.2|303
1635121800000|2021-10-25 00:30:00|191.61|189.81|192.26|190.46|192.28|190.48|191.55|189.75|326
1635122100000|2021-10-25 00:35:00|192.27|190.47|192.6|190.8|192.7|190.9|192.23|190.43|300
1635122400000|2021-10-25 00:40:00|192.61|190.81|192.91|191.11|192.94|191.14|192.55|190.75|259
1635122700000|2021-10-25 00:45:00|192.89|191.09|192.78|190.98|192.96|191.16|192.75|190.95|228
1635123000000|2021-10-25 00:50:00|192.77|190.97|192.95|191.15|192.95|191.15|192.54|190.74|211
1635123300000|2021-10-25 00:55:00|192.94|191.14|193.47|191.67|193.48|191.68|192.83|191.03|334
1635123600000|2021-10-25 01:00:00|193.46|191.66|194.05|192.25|194.16|192.36|193.46|191.66|333
1635123900000|2021-10-25 01:05:00|194.09|192.29|193.72|191.92|194.11|192.31|193.44|191.64|357
1635124200000|2021-10-25 01:10:00|193.71|191.91|194.05|192.25|194.13|192.33|193.7|191.9|149
1635124500000|2021-10-25 01:15:00|194.06|192.26|194.06|192.26|194.14|192.34|193.88|192.08|272
1635124800000|2021-10-25 01:20:00|194.05|192.25|193.88|192.08|194.05|192.25|193.64|191.84|220
1635125100000|2021-10-25 01:25:00|193.87|192.07|193.82|192.02|193.95|192.15|193.55|191.75|246
1635125400000|2021-10-25 01:30:00|193.81|192.01|193.65|191.85|193.83|192.03|193.51|191.71|161
1635125700000|2021-10-25 01:35:00|193.62|191.82|193.65|191.85|193.66|191.86|193.44|191.64|285
1635126000000|2021-10-25 01:40:00|193.66|191.86|193.65|191.85|193.66|191.86|193.46|191.66|77
1635126300000|2021-10-25 01:45:00|193.64|191.84|193.63|191.83|193.66|191.86|193.55|191.75|191
1635126600000|2021-10-25 01:50:00|193.64|191.84|193.98|192.18|193.98|192.18|193.45|191.65|187
1635126900000|2021-10-25 01:55:00|193.97|192.17|193.96|192.16|194.04|192.24|193.86|192.06|169
1635127200000|2021-10-25 02:00:00|193.97|192.17|193.43|191.63|194.05|192.25|193.43|191.63|97
1635127500000|2021-10-25 02:05:00|193.44|191.64|193.25|191.45|193.54|191.74|193.03|191.23|221
1635127800000|2021-10-25 02:10:00|193.26|191.46|193.25|191.45|193.37|191.57|193.14|191.34|159
1635128100000|2021-10-25 02:15:00|193.26|191.46|193.26|191.46|193.56|191.76|193.25|191.45|170
1635128400000|2021-10-25 02:20:00|193.25|191.45|193.85|192.05|193.88|192.08|193.25|191.45|232
1635128700000|2021-10-25 02:25:00|193.87|192.07|193.73|191.93|193.89|192.09|193.53|191.73|222
1635129000000|2021-10-25 02:30:00|193.74|191.94|193.85|192.05|193.98|192.18|193.65|191.85|184
1635129300000|2021-10-25 02:35:00|193.84|192.04|193.88|192.08|193.97|192.17|193.82|192.02|132
1635129600000|2021-10-25 02:40:00|193.94|192.14|193.95|192.15|193.99|192.19|193.66|191.86|174
1635129900000|2021-10-25 02:45:00|193.94|192.14|194.16|192.36|194.17|192.37|193.9|192.1|254
1635130200000|2021-10-25 02:50:00|194.18|192.38|193.98|192.18|194.19|192.39|193.96|192.16|52
1635130500000|2021-10-25 02:55:00|193.99|192.19|194.55|192.75|194.55|192.75|193.99|192.19|211
1635130800000|2021-10-25 03:00:00|194.62|192.82|194.85|193.05|194.86|193.06|194.55|192.75|294
1635131100000|2021-10-25 03:05:00|194.86|193.06|194.82|193.02|195.55|193.75|194.82|193.02|322
1635131400000|2021-10-25 03:10:00|194.83|193.03|194.73|192.93|194.95|193.15|194.65|192.85|203
1635131700000|2021-10-25 03:15:00|194.75|192.95|194.37|192.57|194.75|192.95|194.22|192.42|355
1635132000000|2021-10-25 03:20:00|194.36|192.56|194.56|192.76|194.85|193.05|194.35|192.55|142
1635132300000|2021-10-25 03:25:00|194.55|192.75|194.36|192.56|194.56|192.76|194.26|192.46|163
1635132600000|2021-10-25 03:30:00|194.37|192.57|194.19|192.39|194.37|192.57|194.16|192.36|214
1635132900000|2021-10-25 03:35:00|194.18|192.38|194.36|192.56|194.45|192.65|194.18|192.38|98
1635133200000|2021-10-25 03:40:00|194.35|192.55|194.56|192.76|194.56|192.76|194.35|192.55|117
1635133500000|2021-10-25 03:45:00|194.57|192.77|194.59|192.79|194.63|192.83|194.25|192.45|133
1635133800000|2021-10-25 03:50:00|194.58|192.78|194.74|192.94|194.82|193.02|194.36|192.56|307
1635134100000|2021-10-25 03:55:00|194.73|192.93|194.55|192.75|194.85|193.05|194.47|192.67|192
1635134400000|2021-10-25 04:00:00|194.54|192.74|194.65|192.85|195.23|193.43|194.54|192.74|306
1635134700000|2021-10-25 04:05:00|194.64|192.84|194.89|193.09|194.95|193.15|194.62|192.82|260
1635135000000|2021-10-25 04:10:00|194.86|193.06|194.68|192.88|194.95|193.15|194.66|192.86|222
1635135300000|2021-10-25 04:15:00|194.67|192.87|194.73|192.93|194.75|192.95|194.6|192.8|92
1635135600000|2021-10-25 04:20:00|194.74|192.94|194.47|192.67|194.85|193.05|194.35|192.55|206
1635135900000|2021-10-25 04:25:00|194.46|192.66|194.45|192.65|194.56|192.76|194.45|192.65|125
1635136200000|2021-10-25 04:30:00|194.44|192.64|194.65|192.85|194.65|192.85|194.34|192.54|173
1635136500000|2021-10-25 04:35:00|194.64|192.84|194.38|192.58|194.64|192.84|194.38|192.58|104
1635136800000|2021-10-25 04:40:00|194.41|192.61|194.65|192.85|194.69|192.89|194.35|192.55|155
1635137100000|2021-10-25 04:45:00|194.64|192.84|194.94|193.14|194.95|193.15|194.64|192.84|142
1635137400000|2021-10-25 04:50:00|194.93|193.13|194.94|193.14|194.98|193.18|194.92|193.12|123
1635137700000|2021-10-25 04:55:00|194.96|193.16|195.09|193.29|195.09|193.29|194.95|193.15|138
1635138000000|2021-10-25 05:00:00|195.08|193.28|194.65|192.85|195.09|193.29|194.58|192.78|213
1635138300000|2021-10-25 05:05:00|194.57|192.77|194.86|193.06|194.95|193.15|194.57|192.77|194
1635138600000|2021-10-25 05:10:00|194.85|193.05|194.65|192.85|194.85|193.05|194.55|192.75|117
1635138900000|2021-10-25 05:15:00|194.66|192.86|194.78|192.98|194.87|193.07|194.66|192.86|136
1635139200000|2021-10-25 05:20:00|194.79|192.99|194.77|192.97|194.8|193|194.68|192.88|107
1635139500000|2021-10-25 05:25:00|194.76|192.96|194.68|192.88|194.79|192.99|194.67|192.87|165
1635139800000|2021-10-25 05:30:00|194.69|192.89|194.5|192.7|194.78|192.98|194.5|192.7|220
1635140100000|2021-10-25 05:35:00|194.51|192.71|194.38|192.58|194.58|192.78|194.26|192.46|168
1635140400000|2021-10-25 05:40:00|194.37|192.57|194.57|192.77|194.63|192.83|194.25|192.45|208
1635140700000|2021-10-25 05:45:00|194.55|192.75|194.37|192.57|194.65|192.85|194.37|192.57|163
1635141000000|2021-10-25 05:50:00|194.45|192.65|194.06|192.26|194.45|192.65|194.05|192.25|118
1635141300000|2021-10-25 05:55:00|194.05|192.25|194.12|192.32|194.31|192.51|193.94|192.14|149
1635141600000|2021-10-25 06:00:00|194.13|192.33|194.34|192.54|194.64|192.84|194.12|192.32|172
1635141900000|2021-10-25 06:05:00|194.32|192.52|193.93|192.13|194.42|192.62|193.91|192.11|130
1635142200000|2021-10-25 06:10:00|193.94|192.14|193.94|192.14|194.04|192.24|193.77|191.97|193
1635142500000|2021-10-25 06:15:00|193.93|192.13|194.03|192.23|194.13|192.33|193.86|192.06|200
1635142800000|2021-10-25 06:20:00|194.02|192.22|194.3|192.5|194.3|192.5|194.02|192.22|71
1635143100000|2021-10-25 06:25:00|194.31|192.51|193.93|192.13|194.32|192.52|193.93|192.13|96
1635143400000|2021-10-25 06:30:00|193.91|192.11|193.85|192.05|194.26|192.46|193.85|192.05|110
1635143700000|2021-10-25 06:35:00|193.84|192.04|194.16|192.36|194.24|192.44|193.84|192.04|99
1635144000000|2021-10-25 06:40:00|194.15|192.35|194.36|192.56|194.37|192.57|194.13|192.33|153
1635144300000|2021-10-25 06:45:00|194.35|192.55|194.17|192.37|194.35|192.55|194.15|192.35|79
1635144600000|2021-10-25 06:50:00|194.18|192.38|194.23|192.43|194.24|192.44|194.13|192.33|146
1635144900000|2021-10-25 06:55:00|194.22|192.42|194.04|192.24|194.22|192.42|193.93|192.13|118
1635145200000|2021-10-25 07:00:00|194.05|192.25|194.06|192.26|194.14|192.34|194.04|192.24|117
1635145500000|2021-10-25 07:05:00|194.07|192.27|194.14|192.34|194.15|192.35|194.06|192.26|93
1635145800000|2021-10-25 07:10:00|194.13|192.33|194.25|192.45|194.26|192.46|194.08|192.28|82
1635146100000|2021-10-25 07:15:00|194.26|192.46|194.94|193.14|195.01|193.21|194.26|192.46|210
1635146400000|2021-10-25 07:20:00|194.93|193.13|195.42|193.62|195.44|193.64|194.84|193.04|350
1635146700000|2021-10-25 07:25:00|195.41|193.61|195.75|193.95|195.85|194.05|195.36|193.56|377
1635147000000|2021-10-25 07:30:00|195.76|193.96|195.49|193.69|195.87|194.07|195.45|193.65|373
1635147300000|2021-10-25 07:35:00|195.5|193.7|195.65|193.85|195.66|193.86|195.45|193.65|265
1635147600000|2021-10-25 07:40:00|195.66|193.86|195.02|193.22|195.82|194.02|194.96|193.16|275
1635147900000|2021-10-25 07:45:00|195.06|193.26|195.29|193.49|195.37|193.57|195.04|193.24|240
1635148200000|2021-10-25 07:50:00|195.28|193.48|195.16|193.36|195.3|193.5|194.96|193.16|259
1635148500000|2021-10-25 07:55:00|195.15|193.35|195.15|193.35|195.25|193.45|194.99|193.19|195
1635148800000|2021-10-25 08:00:00|195.19|193.39|195.22|193.42|195.46|193.66|195.15|193.35|301
1635149100000|2021-10-25 08:05:00|195.24|193.44|195.16|193.36|195.36|193.56|195.15|193.35|328
1635149400000|2021-10-25 08:10:00|195.15|193.35|195.07|193.27|195.23|193.43|194.98|193.18|246
1635149700000|2021-10-25 08:15:00|195.06|193.26|194.96|193.16|195.14|193.34|194.95|193.15|173
1635150000000|2021-10-25 08:20:00|194.97|193.17|195.17|193.37|195.19|193.39|194.95|193.15|232
1635150300000|2021-10-25 08:25:00|195.18|193.38|195.13|193.33|195.18|193.38|195.04|193.24|247
1635150600000|2021-10-25 08:30:00|195.14|193.34|195.03|193.23|195.23|193.43|194.85|193.05|307
1635150900000|2021-10-25 08:35:00|195.02|193.22|195.14|193.34|195.14|193.34|194.96|193.16|227
1635151200000|2021-10-25 08:40:00|195.13|193.33|194.95|193.15|195.19|193.39|194.95|193.15|123
1635151500000|2021-10-25 08:45:00|194.93|193.13|194.86|193.06|195|193.2|194.85|193.05|121
1635151800000|2021-10-25 08:50:00|194.87|193.07|194.93|193.13|194.96|193.16|194.85|193.05|99
1635152100000|2021-10-25 08:55:00|194.94|193.14|195.01|193.21|195.11|193.31|194.85|193.05|84
1635152400000|2021-10-25 09:00:00|195.02|193.22|195.05|193.25|195.25|193.45|194.94|193.14|112
1635152700000|2021-10-25 09:05:00|195.06|193.26|195.14|193.34|195.14|193.34|194.95|193.15|160
1635153000000|2021-10-25 09:10:00|195.12|193.32|195.13|193.33|195.21|193.41|195.1|193.3|118
1635153300000|2021-10-25 09:15:00|195.12|193.32|195.02|193.22|195.2|193.4|194.95|193.15|136
1635153600000|2021-10-25 09:20:00|195.04|193.24|194.97|193.17|195.13|193.33|194.96|193.16|158
1635153900000|2021-10-25 09:25:00|194.95|193.15|194.69|192.89|195.04|193.24|194.63|192.83|249
1635154200000|2021-10-25 09:30:00|194.7|192.9|194.71|192.91|194.83|193.03|194.69|192.89|82
1635154500000|2021-10-25 09:35:00|194.7|192.9|195|193.2|195.01|193.21|194.61|192.81|140
1635154800000|2021-10-25 09:40:00|195.05|193.25|194.94|193.14|195.09|193.29|194.93|193.13|183
1635155100000|2021-10-25 09:45:00|194.95|193.15|195.09|193.29|195.1|193.3|194.84|193.04|151
1635155400000|2021-10-25 09:50:00|195.08|193.28|196.02|194.22|196.48|194.68|195.07|193.27|200
1635155700000|2021-10-25 09:55:00|196.01|194.21|196.73|194.93|196.73|194.93|196|194.2|148
1635156000000|2021-10-25 10:00:00|196.72|194.92|196.05|194.25|197.01|195.21|196.05|194.25|241
1635156300000|2021-10-25 10:05:00|196.06|194.26|195.72|193.92|196.14|194.34|195.65|193.85|199
1635156600000|2021-10-25 10:10:00|195.73|193.93|195.84|194.04|195.94|194.14|195.51|193.71|234
1635156900000|2021-10-25 10:15:00|195.85|194.05|195.56|193.76|196.02|194.22|195.47|193.67|272
1635157200000|2021-10-25 10:20:00|195.58|193.78|195.5|193.7|195.63|193.83|195.42|193.62|135
1635157500000|2021-10-25 10:25:00|195.53|193.73|195.41|193.61|195.64|193.84|195.4|193.6|125
1635157800000|2021-10-25 10:30:00|195.42|193.62|195.32|193.52|195.44|193.64|195.23|193.43|166
1635158100000|2021-10-25 10:35:00|195.31|193.51|195.61|193.81|195.84|194.04|195.24|193.44|208
1635158400000|2021-10-25 10:40:00|195.6|193.8|195.32|193.52|195.81|194.01|195.3|193.5|300
1635158700000|2021-10-25 10:45:00|195.31|193.51|195.74|193.94|195.85|194.05|195.31|193.51|309
1635159000000|2021-10-25 10:50:00|195.72|193.92|195.99|194.19|196.04|194.24|195.72|193.92|160
1635159300000|2021-10-25 10:55:00|195.98|194.18|196.25|194.45|196.35|194.55|195.98|194.18|56
1635159600000|2021-10-25 11:00:00|196.24|194.44|196.03|194.23|196.24|194.44|195.97|194.17|92
1635159900000|2021-10-25 11:05:00|195.96|194.16|195.66|193.86|196.01|194.21|195.54|193.74|227
1635160200000|2021-10-25 11:10:00|195.65|193.85|195.89|194.09|196.14|194.34|195.65|193.85|132
1635160500000|2021-10-25 11:15:00|195.9|194.1|195.95|194.15|196.04|194.24|195.69|193.89|131
1635160800000|2021-10-25 11:20:00|195.96|194.16|196.52|194.72|196.75|194.95|195.95|194.15|228
1635161100000|2021-10-25 11:25:00|196.51|194.71|197.53|195.73|197.53|195.73|196.43|194.63|198
1635161400000|2021-10-25 11:30:00|197.5|195.7|196.84|195.04|197.51|195.71|196.68|194.88|293
1635161700000|2021-10-25 11:35:00|196.83|195.03|197.12|195.32|197.13|195.33|196.62|194.82|228
1635162000000|2021-10-25 11:40:00|197.13|195.33|196.43|194.63|197.14|195.34|196.36|194.56|208
1635162300000|2021-10-25 11:45:00|196.44|194.64|196.23|194.43|196.54|194.74|196.23|194.43|213
1635162600000|2021-10-25 11:50:00|196.24|194.44|196.25|194.45|196.26|194.46|196.24|194.44|3
1635162900000|2021-10-25 11:55:00|196.44|194.64|196.56|194.76|196.66|194.86|196.44|194.64|42
1635163200000|2021-10-25 12:00:00|196.55|194.75|196.74|194.94|196.94|195.14|196.48|194.68|221
1635163500000|2021-10-25 12:05:00|196.75|194.95|196.71|194.91|196.84|195.04|196.69|194.89|143
1635163800000|2021-10-25 12:10:00|196.74|194.94|196.86|195.06|196.95|195.15|196.68|194.88|165
1635164100000|2021-10-25 12:15:00|196.87|195.07|196.65|194.85|196.95|195.15|196.64|194.84|163
1635164400000|2021-10-25 12:20:00|196.66|194.86|196.66|194.86|196.83|195.03|196.64|194.84|184
1635164700000|2021-10-25 12:25:00|196.65|194.85|196.75|194.95|196.76|194.96|196.58|194.78|191
1635165000000|2021-10-25 12:30:00|196.74|194.94|196.58|194.78|196.86|195.06|196.46|194.66|322
1635165300000|2021-10-25 12:35:00|196.57|194.77|196.4|194.6|196.57|194.77|196.35|194.55|181
1635165600000|2021-10-25 12:40:00|196.38|194.58|196.33|194.53|196.38|194.58|196.16|194.36|235
1635165900000|2021-10-25 12:45:00|196.32|194.52|195.96|194.16|196.34|194.54|195.96|194.16|181
1635166200000|2021-10-25 12:50:00|195.97|194.17|195.96|194.16|196.06|194.26|195.63|193.83|284
1635166500000|2021-10-25 12:55:00|195.95|194.15|195.97|194.17|196.15|194.35|195.93|194.13|177
1635166800000|2021-10-25 13:00:00|195.96|194.16|195.54|193.74|196.06|194.26|195.51|193.71|264
1635167100000|2021-10-25 13:05:00|195.55|193.75|195.27|193.47|195.83|194.03|195.22|193.42|362
1635167400000|2021-10-25 13:10:00|195.26|193.46|195.82|194.02|195.93|194.13|195.24|193.44|364
1635167700000|2021-10-25 13:15:00|195.81|194.01|196.13|194.33|196.24|194.44|195.8|194|161
1635168000000|2021-10-25 13:20:00|196.12|194.32|196.42|194.62|196.45|194.65|196.05|194.25|177
1635168300000|2021-10-25 13:25:00|196.41|194.61|196.56|194.76|196.74|194.94|196.38|194.58|243
1635168600000|2021-10-25 13:30:00|196.54|194.74|196.75|194.95|196.84|195.04|196.14|194.34|449
1635168900000|2021-10-25 13:35:00|196.74|194.94|196.43|194.63|196.75|194.95|196.4|194.6|347
1635169200000|2021-10-25 13:40:00|196.44|194.64|196.16|194.36|196.44|194.64|196.05|194.25|421
1635169500000|2021-10-25 13:45:00|196.17|194.37|196.14|194.34|196.27|194.47|195.97|194.17|300
1635169800000|2021-10-25 13:50:00|196.13|194.33|196.87|195.07|196.9|195.1|196.02|194.22|234
1635170100000|2021-10-25 13:55:00|196.88|195.08|196.88|195.08|196.97|195.17|196.64|194.84|387
1635170400000|2021-10-25 14:00:00|196.87|195.07|196.75|194.95|196.96|195.16|196.65|194.85|425
1635170700000|2021-10-25 14:05:00|196.76|194.96|196.74|194.94|196.84|195.04|196.55|194.75|304
1635171000000|2021-10-25 14:10:00|196.76|194.96|196.39|194.59|196.76|194.96|196.38|194.58|317
1635171300000|2021-10-25 14:15:00|196.38|194.58|196.65|194.85|196.75|194.95|196.35|194.55|206
1635171600000|2021-10-25 14:20:00|196.66|194.86|196.43|194.63|196.73|194.93|196.4|194.6|143
1635171900000|2021-10-25 14:25:00|196.41|194.61|196.22|194.42|196.49|194.69|196.22|194.42|150
1635172200000|2021-10-25 14:30:00|196.24|194.44|195.93|194.13|196.32|194.52|195.87|194.07|156
1635172500000|2021-10-25 14:35:00|195.92|194.12|196.32|194.52|196.34|194.54|195.92|194.12|140
1635172800000|2021-10-25 14:40:00|196.33|194.53|196.34|194.54|196.61|194.81|196.3|194.5|277
1635173100000|2021-10-25 14:45:00|196.33|194.53|196.35|194.55|196.56|194.76|196.33|194.53|193
1635173400000|2021-10-25 14:50:00|196.36|194.56|196.09|194.29|196.36|194.56|196.01|194.21|143
1635173700000|2021-10-25 14:55:00|196.08|194.28|196.31|194.51|196.42|194.62|196.02|194.22|279
1635174000000|2021-10-25 15:00:00|196.3|194.5|196.42|194.62|196.45|194.65|196.15|194.35|218
1635174300000|2021-10-25 15:05:00|196.41|194.61|196.27|194.47|196.59|194.79|196.15|194.35|258
1635174600000|2021-10-25 15:10:00|196.28|194.48|196.05|194.25|196.37|194.57|196.05|194.25|246
1635174900000|2021-10-25 15:15:00|196.06|194.26|196.25|194.45|196.35|194.55|195.95|194.15|193
1635175200000|2021-10-25 15:20:00|196.22|194.42|196.24|194.44|196.53|194.73|196.14|194.34|232
1635175500000|2021-10-25 15:25:00|196.23|194.43|196.25|194.45|196.37|194.57|196.05|194.25|146
1635175800000|2021-10-25 15:30:00|196.26|194.46|196.25|194.45|196.36|194.56|196.15|194.35|113
1635176100000|2021-10-25 15:35:00|196.17|194.37|196.3|194.5|196.3|194.5|196.15|194.35|201
1635176400000|2021-10-25 15:40:00|196.31|194.51|196.57|194.77|196.57|194.77|196.31|194.51|120
1635176700000|2021-10-25 15:45:00|196.62|194.82|196.45|194.65|196.62|194.82|196.25|194.45|101
1635177000000|2021-10-25 15:50:00|196.46|194.66|196.91|195.11|196.93|195.13|196.45|194.65|152
1635177300000|2021-10-25 15:55:00|196.96|195.16|197.27|195.47|197.54|195.74|196.96|195.16|222
1635177600000|2021-10-25 16:00:00|197.26|195.46|197.37|195.57|197.47|195.67|197.22|195.42|176
1635177900000|2021-10-25 16:05:00|197.38|195.58|197.07|195.27|197.54|195.74|197.06|195.26|180
1635178200000|2021-10-25 16:10:00|197.06|195.26|196.61|194.81|197.08|195.28|196.54|194.74|303
1635178500000|2021-10-25 16:15:00|196.6|194.8|196.83|195.03|197.04|195.24|196.56|194.76|313
1635178800000|2021-10-25 16:20:00|196.84|195.04|197.03|195.23|197.06|195.26|196.82|195.02|193
1635179100000|2021-10-25 16:25:00|197.04|195.24|196.82|195.02|197.13|195.33|196.71|194.91|275
1635179400000|2021-10-25 16:30:00|196.83|195.03|196.63|194.83|196.95|195.15|196.63|194.83|322
1635179700000|2021-10-25 16:35:00|196.64|194.84|196.81|195.01|196.85|195.05|196.52|194.72|229
1635180000000|2021-10-25 16:40:00|196.79|194.99|196.96|195.16|197.04|195.24|196.79|194.99|132
1635180300000|2021-10-25 16:45:00|196.97|195.17|197.14|195.34|197.21|195.41|196.92|195.12|232
1635180600000|2021-10-25 16:50:00|197.15|195.35|197.07|195.27|197.34|195.54|197.04|195.24|265
1635180900000|2021-10-25 16:55:00|197.06|195.26|197.4|195.6|197.41|195.61|196.97|195.17|142
1635181200000|2021-10-25 17:00:00|197.41|195.61|197.65|195.85|198.18|196.38|197.37|195.57|220
1635181500000|2021-10-25 17:05:00|197.64|195.84|196.63|194.83|197.73|195.93|196.48|194.68|409
1635181800000|2021-10-25 17:10:00|196.61|194.81|196.21|194.41|196.85|195.05|196.18|194.38|241
1635182100000|2021-10-25 17:15:00|196.15|194.35|196.77|194.97|196.82|195.02|196.14|194.34|220
1635182400000|2021-10-25 17:20:00|196.83|195.03|196.44|194.64|197.02|195.22|196.31|194.51|268
1635182700000|2021-10-25 17:25:00|196.45|194.65|196.51|194.71|196.75|194.95|196.35|194.55|252
1635183000000|2021-10-25 17:30:00|196.5|194.7|196.06|194.26|196.55|194.75|195.88|194.08|322
1635183300000|2021-10-25 17:35:00|196.05|194.25|196.3|194.5|196.31|194.51|195.91|194.11|289
1635183600000|2021-10-25 17:40:00|196.2|194.4|196.21|194.41|196.42|194.62|196.15|194.35|124
1635183900000|2021-10-25 17:45:00|196.2|194.4|196.8|195|196.82|195.02|196.05|194.25|191
1635184200000|2021-10-25 17:50:00|196.82|195.02|196.3|194.5|196.83|195.03|196.05|194.25|286
1635184500000|2021-10-25 17:55:00|196.31|194.51|196.25|194.45|196.45|194.65|196.14|194.34|214
1635184800000|2021-10-25 18:00:00|196.23|194.43|195.95|194.15|196.45|194.65|195.79|193.99|295
1635185100000|2021-10-25 18:05:00|195.96|194.16|195.95|194.15|196.05|194.25|195.85|194.05|305
1635185400000|2021-10-25 18:10:00|195.94|194.14|195.45|193.65|195.99|194.19|195.42|193.62|236
1635185700000|2021-10-25 18:15:00|195.46|193.66|195.65|193.85|195.71|193.91|195.32|193.52|209
1635186000000|2021-10-25 18:20:00|195.66|193.86|195.81|194.01|195.84|194.04|195.63|193.83|202
1635186300000|2021-10-25 18:25:00|195.82|194.02|195.73|193.93|195.94|194.14|195.67|193.87|161
1635186600000|2021-10-25 18:30:00|195.74|193.94|195.91|194.11|195.99|194.19|195.73|193.93|135
1635186900000|2021-10-25 18:35:00|195.9|194.1|195.85|194.05|195.94|194.14|195.84|194.04|109
1635187200000|2021-10-25 18:40:00|195.84|194.04|195.75|193.95|195.97|194.17|195.63|193.83|194
1635187500000|2021-10-25 18:45:00|195.72|193.92|195.82|194.02|195.95|194.15|195.65|193.85|51
1635187800000|2021-10-25 18:50:00|195.81|194.01|195.55|193.75|195.82|194.02|195.55|193.75|166
1635188100000|2021-10-25 18:55:00|195.56|193.76|196.06|194.26|196.07|194.27|195.55|193.75|153
1635188400000|2021-10-25 19:00:00|196.07|194.27|195.76|193.96|196.07|194.27|195.74|193.94|244
1635188700000|2021-10-25 19:05:00|195.77|193.97|195.64|193.84|195.81|194.01|195.55|193.75|257
1635189000000|2021-10-25 19:10:00|195.63|193.83|195.47|193.67|195.64|193.84|195.43|193.63|169
1635189300000|2021-10-25 19:15:00|195.46|193.66|195.45|193.65|195.47|193.67|195.42|193.62|67
1635189600000|2021-10-25 19:20:00|195.42|193.62|195.41|193.61|195.45|193.65|195.35|193.55|38
1635189900000|2021-10-25 19:25:00|195.43|193.63|195.35|193.55|195.46|193.66|195.35|193.55|18
1635190200000|2021-10-25 19:30:00|195.34|193.54|195.28|193.48|195.35|193.55|195.25|193.45|205
1635190500000|2021-10-25 19:35:00|195.27|193.47|195.06|193.26|195.28|193.48|195.02|193.22|81
1635190800000|2021-10-25 19:40:00|195.02|193.22|195.15|193.35|195.22|193.42|195.02|193.22|76
1635191100000|2021-10-25 19:45:00|195.16|193.36|194.95|193.15|195.26|193.46|194.88|193.08|142
1635191400000|2021-10-25 19:50:00|194.96|193.16|195.16|193.36|195.2|193.4|194.92|193.12|191
1635191700000|2021-10-25 19:55:00|195.31|193.51|195.24|193.44|195.34|193.54|195.15|193.35|322
1635192000000|2021-10-25 20:00:00|195.22|193.42|195.55|193.75|195.55|193.75|195.15|193.35|184
1635192300000|2021-10-25 20:05:00|195.53|193.73|195.55|193.75|195.62|193.82|195.45|193.65|184
1635192600000|2021-10-25 20:10:00|195.56|193.76|195.45|193.65|195.58|193.78|195.42|193.62|137
1635192900000|2021-10-25 20:15:00|195.46|193.66|195.83|194.03|195.83|194.03|195.45|193.65|205
1635193200000|2021-10-25 20:20:00|195.85|194.05|195.45|193.65|195.85|194.05|195.41|193.61|147
1635193500000|2021-10-25 20:25:00|195.44|193.64|195.45|193.65|195.66|193.86|195.43|193.63|162
1635193800000|2021-10-25 20:30:00|195.46|193.66|195.65|193.85|195.75|193.95|195.45|193.65|172
1635194100000|2021-10-25 20:35:00|195.64|193.84|195.6|193.8|195.65|193.85|195.5|193.7|66
1635194400000|2021-10-25 20:40:00|195.59|193.79|195.49|193.69|195.67|193.87|195.45|193.65|105
1635194700000|2021-10-25 20:45:00|195.45|193.65|195.35|193.55|195.56|193.76|195.35|193.55|152
1635195000000|2021-10-25 20:50:00|195.36|193.56|195.35|193.55|195.45|193.65|195.25|193.45|188
1635195300000|2021-10-25 20:55:00|195.32|193.52|195.22|193.42|195.46|193.66|195.14|193.34|191
1635195600000|2021-10-25 21:00:00|195.23|193.43|195.25|193.45|195.28|193.48|195.14|193.34|88
1635195900000|2021-10-25 21:05:00|195.24|193.44|195.55|193.75|196.31|194.51|195.24|193.44|221
1635196200000|2021-10-25 21:10:00|195.56|193.76|195.62|193.82|195.75|193.95|195.55|193.75|180
1635196500000|2021-10-25 21:15:00|195.65|193.85|195.6|193.8|195.75|193.95|195.55|193.75|192
1635196800000|2021-10-25 21:20:00|195.55|193.75|195.53|193.73|195.6|193.8|195.47|193.67|142
1635197100000|2021-10-25 21:25:00|195.51|193.71|195.41|193.61|195.51|193.71|195.35|193.55|267
1635197400000|2021-10-25 21:30:00|195.43|193.63|195.48|193.68|195.53|193.73|195.41|193.61|127
1635197700000|2021-10-25 21:35:00|195.52|193.72|195.45|193.65|195.54|193.74|195.45|193.65|117
1635198000000|2021-10-25 21:40:00|195.46|193.66|195.61|193.81|195.66|193.86|195.41|193.61|172
1635198300000|2021-10-25 21:45:00|195.6|193.8|195.46|193.66|195.64|193.84|195.43|193.63|202
1635198600000|2021-10-25 21:50:00|195.47|193.67|195.46|193.66|195.63|193.83|195.45|193.65|145
1635198900000|2021-10-25 21:55:00|195.45|193.65|195.35|193.55|195.47|193.67|195.35|193.55|125
1635199200000|2021-10-25 22:00:00|195.4|193.6|195.36|193.56|195.44|193.64|195.34|193.54|231
1635199500000|2021-10-25 22:05:00|195.37|193.57|195.44|193.64|195.44|193.64|195.31|193.51|250
1635199800000|2021-10-25 22:10:00|195.45|193.65|195.53|193.73|195.54|193.74|195.42|193.62|120
1635200100000|2021-10-25 22:15:00|195.52|193.72|195.69|193.89|195.69|193.89|195.52|193.72|138
1635200400000|2021-10-25 22:20:00|195.68|193.88|195.74|193.94|195.77|193.97|195.55|193.75|186
1635200700000|2021-10-25 22:25:00|195.75|193.95|195.66|193.86|195.76|193.96|195.55|193.75|186
1635201000000|2021-10-25 22:30:00|195.65|193.85|195.77|193.97|195.86|194.06|195.55|193.75|211
1635201300000|2021-10-25 22:35:00|195.76|193.96|196.25|194.45|196.25|194.45|195.76|193.96|53
1635201600000|2021-10-25 22:40:00|196.3|194.5|196.16|194.36|196.35|194.55|196.05|194.25|178
1635201900000|2021-10-25 22:45:00|196.15|194.35|196.15|194.35|196.45|194.65|195.86|194.06|274
1635202200000|2021-10-25 22:50:00|196.14|194.34|196.26|194.46|196.26|194.46|195.95|194.15|261
1635202500000|2021-10-25 22:55:00|196.27|194.47|196.4|194.6|196.44|194.64|196.17|194.37|157
1635202800000|2021-10-25 23:00:00|196.37|194.57|196.45|194.65|196.65|194.85|196.23|194.43|281
1635203100000|2021-10-25 23:05:00|196.46|194.66|196.56|194.76|196.56|194.76|196.33|194.53|201
1635203400000|2021-10-25 23:10:00|196.55|194.75|196.49|194.69|196.59|194.79|196.44|194.64|269
1635203700000|2021-10-25 23:15:00|196.47|194.67|196.6|194.8|196.62|194.82|196.45|194.65|196
1635204000000|2021-10-25 23:20:00|196.61|194.81|196.48|194.68|196.63|194.83|196.36|194.56|135
1635204300000|2021-10-25 23:25:00|196.46|194.66|196.35|194.55|196.48|194.68|196.32|194.52|164
1635204600000|2021-10-25 23:30:00|196.38|194.58|196.07|194.27|196.44|194.64|196.04|194.24|209
1635204900000|2021-10-25 23:35:00|196.05|194.25|196.13|194.33|196.17|194.37|196.05|194.25|121
1635205200000|2021-10-25 23:40:00|196.12|194.32|196.14|194.34|196.14|194.34|196.11|194.31|98
1635205500000|2021-10-25 23:45:00|196.13|194.33|196.22|194.42|196.23|194.43|196.11|194.31|169
1635205800000|2021-10-25 23:50:00|196.23|194.43|196.14|194.34|196.23|194.43|196.12|194.32|76
1635206100000|2021-10-25 23:55:00|196.15|194.35|196.25|194.45|196.26|194.46|196.14|194.34|33
1635206400000|2021-10-26 00:00:00|196.35|194.55|196.14|194.34|196.5|194.7|196.06|194.26|209
1635206700000|2021-10-26 00:05:00|196.13|194.33|195.95|194.15|196.13|194.33|195.92|194.12|149
1635207000000|2021-10-26 00:10:00|195.96|194.16|195.93|194.13|195.96|194.16|195.55|193.75|212
1635207300000|2021-10-26 00:15:00|195.94|194.14|196.24|194.44|196.24|194.44|195.81|194.01|287
1635207600000|2021-10-26 00:20:00|196.25|194.45|197.02|195.22|197.25|195.45|196.25|194.45|205
1635207900000|2021-10-26 00:25:00|196.97|195.17|197.47|195.67|197.56|195.76|196.97|195.17|158
1635208200000|2021-10-26 00:30:00|197.46|195.66|196.45|194.65|197.47|195.67|196.36|194.56|256
1635208500000|2021-10-26 00:35:00|196.44|194.64|196.53|194.73|196.71|194.91|196.37|194.57|134
1635208800000|2021-10-26 00:40:00|196.48|194.68|196.35|194.55|196.53|194.73|196.23|194.43|201
1635209100000|2021-10-26 00:45:00|196.36|194.56|196.24|194.44|196.36|194.56|196.05|194.25|220
1635209400000|2021-10-26 00:50:00|196.23|194.43|196.6|194.8|196.65|194.85|196.15|194.35|131
1635209700000|2021-10-26 00:55:00|196.67|194.87|196.65|194.85|196.72|194.92|196.36|194.56|80
1635210000000|2021-10-26 01:00:00|196.63|194.83|196.54|194.74|196.67|194.87|196.15|194.35|274
1635210300000|2021-10-26 01:05:00|196.56|194.76|195.97|194.17|196.57|194.77|195.96|194.16|312
1635210600000|2021-10-26 01:10:00|195.98|194.18|196.05|194.25|196.13|194.33|195.94|194.14|144
1635210900000|2021-10-26 01:15:00|196.06|194.26|196.63|194.83|196.63|194.83|195.95|194.15|172
1635211200000|2021-10-26 01:20:00|196.65|194.85|196.39|194.59|196.75|194.95|196.35|194.55|72
1635211500000|2021-10-26 01:25:00|196.41|194.61|196.34|194.54|196.49|194.69|196.22|194.42|254
1635211800000|2021-10-26 01:30:00|196.35|194.55|196.45|194.65|196.59|194.79|196.34|194.54|127
1635212100000|2021-10-26 01:35:00|196.44|194.64|196.35|194.55|196.45|194.65|196.34|194.54|108
1635212400000|2021-10-26 01:40:00|196.34|194.54|196.38|194.58|196.38|194.58|196.21|194.41|110
1635212700000|2021-10-26 01:45:00|196.37|194.57|196.34|194.54|196.39|194.59|196.16|194.36|166
1635213000000|2021-10-26 01:50:00|196.35|194.55|196.26|194.46|196.37|194.57|196.16|194.36|154
1635213300000|2021-10-26 01:55:00|196.21|194.41|195.95|194.15|196.21|194.41|195.94|194.14|167
1635213600000|2021-10-26 02:00:00|195.96|194.16|196.06|194.26|196.22|194.42|195.96|194.16|208
1635213900000|2021-10-26 02:05:00|196.07|194.27|196.06|194.26|196.24|194.44|195.95|194.15|194
1635214200000|2021-10-26 02:10:00|196.05|194.25|196.16|194.36|196.35|194.55|196.03|194.23|153
1635214500000|2021-10-26 02:15:00|196.21|194.41|196.53|194.73|196.62|194.82|196.15|194.35|210
1635214800000|2021-10-26 02:20:00|196.52|194.72|196.45|194.65|196.53|194.73|196.35|194.55|121
1635215100000|2021-10-26 02:25:00|196.48|194.68|196.74|194.94|196.75|194.95|196.48|194.68|165
1635215400000|2021-10-26 02:30:00|196.73|194.93|196.76|194.96|196.87|195.07|196.64|194.84|236
1635215700000|2021-10-26 02:35:00|196.75|194.95|196.88|195.08|196.91|195.11|196.74|194.94|134
1635216000000|2021-10-26 02:40:00|196.89|195.09|196.77|194.97|196.89|195.09|196.7|194.9|152
1635216300000|2021-10-26 02:45:00|196.78|194.98|196.5|194.7|196.79|194.99|196.46|194.66|203
1635216600000|2021-10-26 02:50:00|196.49|194.69|196.38|194.58|196.59|194.79|196.25|194.45|228
1635216900000|2021-10-26 02:55:00|196.39|194.59|196.55|194.75|196.6|194.8|196.37|194.57|98
1635217200000|2021-10-26 03:00:00|196.57|194.77|196.85|195.05|196.85|195.05|196.55|194.75|38
1635217500000|2021-10-26 03:05:00|196.8|195|197.05|195.25|197.05|195.25|196.76|194.96|27
1635217800000|2021-10-26 03:10:00|197.06|195.26|197.76|195.96|197.77|195.97|197.06|195.26|90
1635218100000|2021-10-26 03:15:00|197.77|195.97|197.8|196|197.97|196.17|197.57|195.77|295
1635218400000|2021-10-26 03:20:00|197.81|196.01|197.6|195.8|198.05|196.25|197.56|195.76|150
1635218700000|2021-10-26 03:25:00|197.61|195.81|197.22|195.42|197.61|195.81|197.2|195.4|211
1635219000000|2021-10-26 03:30:00|197.2|195.4|197.36|195.56|197.58|195.78|197.2|195.4|166
1635219300000|2021-10-26 03:35:00|197.34|195.54|197.45|195.65|197.47|195.67|197.13|195.33|121
1635219600000|2021-10-26 03:40:00|197.43|195.63|197.35|195.55|197.45|195.65|197.35|195.55|30
1635219900000|2021-10-26 03:45:00|197.33|195.53|197.51|195.71|197.59|195.79|197.27|195.47|162
1635220200000|2021-10-26 03:50:00|197.5|195.7|198.11|196.31|198.18|196.38|197.46|195.66|187
1635220500000|2021-10-26 03:55:00|198.09|196.29|197.68|195.88|198.09|196.29|197.65|195.85|163
1635220800000|2021-10-26 04:00:00|197.67|195.87|198.21|196.41|198.36|196.56|197.67|195.87|305
1635221100000|2021-10-26 04:05:00|198.25|196.45|198.12|196.32|198.29|196.49|198.05|196.25|180
1635221400000|2021-10-26 04:10:00|198.15|196.35|197.69|195.89|198.17|196.37|197.65|195.85|274
1635221700000|2021-10-26 04:15:00|197.66|195.86|198|196.2|198.01|196.21|197.59|195.79|283
1635222000000|2021-10-26 04:20:00|198.01|196.21|197.55|195.75|198.08|196.28|197.46|195.66|345
1635222300000|2021-10-26 04:25:00|197.56|195.76|196.96|195.16|197.58|195.78|196.87|195.07|541
1635222600000|2021-10-26 04:30:00|196.99|195.19|196.91|195.11|197.09|195.29|196.65|194.85|317
1635222900000|2021-10-26 04:35:00|196.92|195.12|196.85|195.05|196.94|195.14|196.53|194.73|381
1635223200000|2021-10-26 04:40:00|196.86|195.06|196.86|195.06|196.94|195.14|196.75|194.95|144
1635223500000|2021-10-26 04:45:00|196.87|195.07|196.87|195.07|196.96|195.16|196.85|195.05|94
1635223800000|2021-10-26 04:50:00|196.86|195.06|196.97|195.17|197.21|195.41|196.85|195.05|145
1635224100000|2021-10-26 04:55:00|196.96|195.16|196.88|195.08|197.08|195.28|196.87|195.07|153
1635224400000|2021-10-26 05:00:00|196.89|195.09|197.28|195.48|197.3|195.5|196.88|195.08|175
1635224700000|2021-10-26 05:05:00|197.27|195.47|197.25|195.45|197.44|195.64|197.23|195.43|221
1635225000000|2021-10-26 05:10:00|197.24|195.44|197.19|195.39|197.34|195.54|197.14|195.34|158
1635225300000|2021-10-26 05:15:00|197.2|195.4|197.13|195.33|197.37|195.57|197.03|195.23|201
1635225600000|2021-10-26 05:20:00|197.12|195.32|197.27|195.47|197.28|195.48|197.1|195.3|212
1635225900000|2021-10-26 05:25:00|197.26|195.46|197.44|195.64|197.54|195.74|197.24|195.44|180
1635226200000|2021-10-26 05:30:00|197.37|195.57|197|195.2|197.37|195.57|196.98|195.18|246
1635226500000|2021-10-26 05:35:00|197.01|195.21|196.73|194.93|197.03|195.23|196.73|194.93|191
1635226800000|2021-10-26 05:40:00|196.72|194.92|196.83|195.03|196.84|195.04|196.55|194.75|190
1635227100000|2021-10-26 05:45:00|196.82|195.02|196.68|194.88|196.84|195.04|196.67|194.87|138
1635227400000|2021-10-26 05:50:00|196.7|194.9|196.47|194.67|196.7|194.9|196.47|194.67|138
1635227700000|2021-10-26 05:55:00|196.52|194.72|196.45|194.65|196.67|194.87|196.43|194.63|187
1635228000000|2021-10-26 06:00:00|196.44|194.64|196.18|194.38|196.56|194.76|196.17|194.37|207
1635228300000|2021-10-26 06:05:00|196.19|194.39|196.07|194.27|196.19|194.39|196.01|194.21|194
1635228600000|2021-10-26 06:10:00|196.05|194.25|196.05|194.25|196.16|194.36|195.94|194.14|126
1635228900000|2021-10-26 06:15:00|196.06|194.26|195.65|193.85|196.06|194.26|195.59|193.79|274
1635229200000|2021-10-26 06:20:00|195.64|193.84|196.24|194.44|196.35|194.55|195.58|193.78|238
1635229500000|2021-10-26 06:25:00|196.23|194.43|196.46|194.66|196.48|194.68|196.16|194.36|200
1635229800000|2021-10-26 06:30:00|196.45|194.65|196.48|194.68|196.5|194.7|196.38|194.58|54
1635230100000|2021-10-26 06:35:00|196.46|194.66|196.45|194.65|196.47|194.67|196.36|194.56|93
1635230400000|2021-10-26 06:40:00|196.44|194.64|196.59|194.79|196.59|194.79|196.44|194.64|71
1635230700000|2021-10-26 06:45:00|196.57|194.77|196.38|194.58|196.59|194.79|196.37|194.57|93
1635231000000|2021-10-26 06:50:00|196.36|194.56|196.39|194.59|196.41|194.61|196.34|194.54|44
1635231300000|2021-10-26 06:55:00|196.38|194.58|196.11|194.31|196.4|194.6|196.05|194.25|96
1635231600000|2021-10-26 07:00:00|196.12|194.32|195.96|194.16|196.28|194.48|195.95|194.15|305
1635231900000|2021-10-26 07:05:00|195.97|194.17|195.88|194.08|195.98|194.18|195.77|193.97|289
1635232200000|2021-10-26 07:10:00|195.89|194.09|195.75|193.95|195.99|194.19|195.71|193.91|200
1635232500000|2021-10-26 07:15:00|195.72|193.92|195.78|193.98|195.97|194.17|195.65|193.85|209
1635232800000|2021-10-26 07:20:00|195.77|193.97|195.65|193.85|195.78|193.98|195.45|193.65|254
1635233100000|2021-10-26 07:25:00|195.66|193.86|195.65|193.85|195.86|194.06|195.65|193.85|162
1635233400000|2021-10-26 07:30:00|195.66|193.86|195.98|194.18|196|194.2|195.65|193.85|165
1635233700000|2021-10-26 07:35:00|195.97|194.17|195.98|194.18|196.06|194.26|195.96|194.16|119
1635234000000|2021-10-26 07:40:00|195.96|194.16|195.97|194.17|196.17|194.37|195.9|194.1|199
1635234300000|2021-10-26 07:45:00|196.01|194.21|195.95|194.15|196.16|194.36|195.87|194.07|151
1635234600000|2021-10-26 07:50:00|195.96|194.16|196.16|194.36|196.18|194.38|195.95|194.15|106
1635234900000|2021-10-26 07:55:00|196.18|194.38|196.19|194.39|196.26|194.46|196.12|194.32|90
1635235200000|2021-10-26 08:00:00|196.2|194.4|196.66|194.86|196.68|194.88|196.2|194.4|220
1635235500000|2021-10-26 08:05:00|196.72|194.92|197.15|195.35|197.15|195.35|196.71|194.91|157
1635235800000|2021-10-26 08:10:00|197.06|195.26|197.35|195.55|197.35|195.55|197.02|195.22|82
1635236100000|2021-10-26 08:15:00|197.38|195.58|197.3|195.5|197.56|195.76|197.27|195.47|221
1635236400000|2021-10-26 08:20:00|197.31|195.51|197.18|195.38|197.34|195.54|197.05|195.25|356
1635236700000|2021-10-26 08:25:00|197.17|195.37|197.06|195.26|197.19|195.39|196.95|195.15|205
1635237000000|2021-10-26 08:30:00|197.08|195.28|197.25|195.45|197.49|195.69|197.06|195.26|253
1635237300000|2021-10-26 08:35:00|197.24|195.44|197.17|195.37|197.26|195.46|197.07|195.27|152
1635237600000|2021-10-26 08:40:00|197.15|195.35|197.22|195.42|197.31|195.51|197.15|195.35|127
1635237900000|2021-10-26 08:45:00|197.21|195.41|197.55|195.75|197.65|195.85|197.21|195.41|144
1635238200000|2021-10-26 08:50:00|197.54|195.74|197.33|195.53|197.55|195.75|197.29|195.49|95
1635238500000|2021-10-26 08:55:00|197.35|195.55|197.16|195.36|197.35|195.55|196.97|195.17|161
1635238800000|2021-10-26 09:00:00|197.15|195.35|197.14|195.34|197.16|195.36|197.09|195.29|48
1635239100000|2021-10-26 09:05:00|197.11|195.31|196.99|195.19|197.14|195.34|196.93|195.13|60
1635239400000|2021-10-26 09:10:00|197|195.2|196.64|194.84|197|195.2|196.56|194.76|181
1635239700000|2021-10-26 09:15:00|196.67|194.87|196.48|194.68|196.67|194.87|196.45|194.65|106
1635240000000|2021-10-26 09:20:00|196.47|194.67|196.58|194.78|196.6|194.8|196.45|194.65|133
1635240300000|2021-10-26 09:25:00|196.57|194.77|196.63|194.83|196.66|194.86|196.48|194.68|119
1635240600000|2021-10-26 09:30:00|196.61|194.81|196.43|194.63|196.65|194.85|196.37|194.57|154
1635240900000|2021-10-26 09:35:00|196.41|194.61|196.46|194.66|196.49|194.69|196.4|194.6|127
1635241200000|2021-10-26 09:40:00|196.45|194.65|196.57|194.77|196.65|194.85|196.4|194.6|132
1635241500000|2021-10-26 09:45:00|196.59|194.79|196.57|194.77|196.68|194.88|196.5|194.7|158
1635241800000|2021-10-26 09:50:00|196.58|194.78|196.47|194.67|196.68|194.88|196.45|194.65|162
1635242100000|2021-10-26 09:55:00|196.48|194.68|196.55|194.75|196.64|194.84|196.45|194.65|127
1635242400000|2021-10-26 10:00:00|196.53|194.73|196.45|194.65|196.65|194.85|196.45|194.65|99
1635242700000|2021-10-26 10:05:00|196.41|194.61|195.87|194.07|196.45|194.65|195.73|193.93|231
1635243000000|2021-10-26 10:10:00|195.86|194.06|195.61|193.81|195.9|194.1|195.59|193.79|201
1635243300000|2021-10-26 10:15:00|195.62|193.82|195.8|194|195.85|194.05|195.62|193.82|120
1635243600000|2021-10-26 10:20:00|195.82|194.02|196.15|194.35|196.16|194.36|195.69|193.89|170
1635243900000|2021-10-26 10:25:00|196.14|194.34|195.89|194.09|196.16|194.36|195.87|194.07|194
1635244200000|2021-10-26 10:30:00|195.87|194.07|195.95|194.15|196.15|194.35|195.87|194.07|126
1635244500000|2021-10-26 10:35:00|196|194.2|195.96|194.16|196.08|194.28|195.95|194.15|65
1635244800000|2021-10-26 10:40:00|195.97|194.17|196.07|194.27|196.17|194.37|195.97|194.17|206
1635245100000|2021-10-26 10:45:00|196|194.2|196.35|194.55|196.37|194.57|196|194.2|131
1635245400000|2021-10-26 10:50:00|196.37|194.57|196.32|194.52|196.57|194.77|196.32|194.52|96
1635245700000|2021-10-26 10:55:00|196.33|194.53|196.29|194.49|196.35|194.55|196.03|194.23|190
1635246000000|2021-10-26 11:00:00|196.28|194.48|196.19|194.39|196.5|194.7|196.18|194.38|212
1635246300000|2021-10-26 11:05:00|196.18|194.38|195.96|194.16|196.19|194.39|195.96|194.16|126
1635246600000|2021-10-26 11:10:00|195.97|194.17|195.9|194.1|195.98|194.18|195.78|193.98|144
1635246900000|2021-10-26 11:15:00|195.91|194.11|195.86|194.06|196.01|194.21|195.79|193.99|237
1635247200000|2021-10-26 11:20:00|195.87|194.07|195.64|193.84|195.88|194.08|195.64|193.84|185
1635247500000|2021-10-26 11:25:00|195.65|193.85|195.71|193.91|195.75|193.95|195.62|193.82|168
1635247800000|2021-10-26 11:30:00|195.73|193.93|195.69|193.89|195.85|194.05|195.64|193.84|167
1635248100000|2021-10-26 11:35:00|195.58|193.78|195.65|193.85|195.67|193.87|195.53|193.73|128
1635248400000|2021-10-26 11:40:00|195.69|193.89|195.65|193.85|195.69|193.89|195.55|193.75|62
1635248700000|2021-10-26 11:45:00|195.66|193.86|195.75|193.95|195.77|193.97|195.53|193.73|226
1635249000000|2021-10-26 11:50:00|195.76|193.96|195.77|193.97|195.88|194.08|195.73|193.93|110
1635249300000|2021-10-26 11:55:00|195.76|193.96|195.72|193.92|195.9|194.1|195.69|193.89|107
1635249600000|2021-10-26 12:00:00|195.73|193.93|196.11|194.31|196.11|194.31|195.72|193.92|218
1635249900000|2021-10-26 12:05:00|196.1|194.3|196.05|194.25|196.11|194.31|196.03|194.23|86
1635250200000|2021-10-26 12:10:00|196.06|194.26|195.7|193.9|196.12|194.32|195.68|193.88|247
1635250500000|2021-10-26 12:15:00|195.71|193.91|195.5|193.7|195.74|193.94|195.49|193.69|192
1635250800000|2021-10-26 12:20:00|195.51|193.71|195.28|193.48|195.52|193.72|195.26|193.46|121
1635251100000|2021-10-26 12:25:00|195.31|193.51|195.17|193.37|195.31|193.51|194.9|193.1|299
1635251400000|2021-10-26 12:30:00|195.16|193.36|194.92|193.12|195.17|193.37|194.89|193.09|321
1635251700000|2021-10-26 12:35:00|194.91|193.11|195.58|193.78|196.28|194.48|194.89|193.09|341
1635252000000|2021-10-26 12:40:00|195.56|193.76|195.66|193.86|195.79|193.99|195.5|193.7|273
1635252300000|2021-10-26 12:45:00|195.67|193.87|195.93|194.13|195.98|194.18|195.66|193.86|214
1635252600000|2021-10-26 12:50:00|195.94|194.14|195.95|194.15|195.99|194.19|195.85|194.05|104
1635252900000|2021-10-26 12:55:00|195.94|194.14|195.76|193.96|196.04|194.24|195.76|193.96|123
1635253200000|2021-10-26 13:00:00|195.77|193.97|195.65|193.85|195.97|194.17|195.56|193.76|350
1635253500000|2021-10-26 13:05:00|195.6|193.8|195.45|193.65|195.61|193.81|195.43|193.63|182
1635253800000|2021-10-26 13:10:00|195.44|193.64|195.56|193.76|195.69|193.89|195.28|193.48|236
1635254100000|2021-10-26 13:15:00|195.55|193.75|195.64|193.84|195.85|194.05|195.35|193.55|208
1635254400000|2021-10-26 13:20:00|195.63|193.83|196.04|194.24|196.05|194.25|195.62|193.82|125
1635254700000|2021-10-26 13:25:00|196.05|194.25|195.55|193.75|196.06|194.26|195.55|193.75|209
1635255000000|2021-10-26 13:30:00|195.56|193.76|195.4|193.6|195.57|193.77|195.16|193.36|209
1635255300000|2021-10-26 13:35:00|195.39|193.59|195.17|193.37|195.41|193.61|194.89|193.09|438
1635255600000|2021-10-26 13:40:00|195.18|193.38|195.56|193.76|195.62|193.82|195.15|193.35|306
1635255900000|2021-10-26 13:45:00|195.54|193.74|194.96|193.16|195.56|193.76|194.89|193.09|240
1635256200000|2021-10-26 13:50:00|194.97|193.17|195.14|193.34|195.15|193.35|194.95|193.15|234
1635256500000|2021-10-26 13:55:00|195.13|193.33|194.53|192.73|195.25|193.45|194.37|192.57|298
1635256800000|2021-10-26 14:00:00|194.51|192.71|192.51|190.71|194.65|192.85|192.5|190.7|614
1635257100000|2021-10-26 14:05:00|192.49|190.69|192.08|190.28|192.53|190.73|191.34|189.54|683
1635257400000|2021-10-26 14:10:00|192.07|190.27|192.45|190.65|192.53|190.73|192.03|190.23|520
1635257700000|2021-10-26 14:15:00|192.44|190.64|192.15|190.35|192.55|190.75|191.91|190.11|456
1635258000000|2021-10-26 14:20:00|192.14|190.34|192.2|190.4|192.28|190.48|191.94|190.14|271
1635258300000|2021-10-26 14:25:00|192.19|190.39|192.1|190.3|192.36|190.56|192.09|190.29|251
1635258600000|2021-10-26 14:30:00|192.09|190.29|192.76|190.96|192.84|191.04|191.95|190.15|403
1635258900000|2021-10-26 14:35:00|192.77|190.97|192.45|190.65|192.79|190.99|192.44|190.64|278
1635259200000|2021-10-26 14:40:00|192.46|190.66|192.41|190.61|192.76|190.96|192.37|190.57|286
1635259500000|2021-10-26 14:45:00|192.46|190.66|192.46|190.66|192.61|190.81|192.35|190.55|280
1635259800000|2021-10-26 14:50:00|192.45|190.65|192.71|190.91|192.71|190.91|192.44|190.64|163
1635260100000|2021-10-26 14:55:00|192.66|190.86|192.5|190.7|192.74|190.94|192.48|190.68|179
1635260400000|2021-10-26 15:00:00|192.51|190.71|192.62|190.82|192.74|190.94|192.34|190.54|248
1635260700000|2021-10-26 15:05:00|192.61|190.81|192.24|190.44|192.76|190.96|192.24|190.44|350
1635261000000|2021-10-26 15:10:00|192.25|190.45|192.44|190.64|192.5|190.7|192.21|190.41|324
1635261300000|2021-10-26 15:15:00|192.45|190.65|193.19|191.39|193.2|191.4|192.42|190.62|271
1635261600000|2021-10-26 15:20:00|193.2|191.4|193.12|191.32|193.29|191.49|193.04|191.24|290
1635261900000|2021-10-26 15:25:00|193.13|191.33|193.05|191.25|193.23|191.43|192.98|191.18|209
1635262200000|2021-10-26 15:30:00|193.06|191.26|193.05|191.25|193.14|191.34|193.03|191.23|114
1635262500000|2021-10-26 15:35:00|193.04|191.24|192.84|191.04|193.04|191.24|192.73|190.93|190
1635262800000|2021-10-26 15:40:00|192.85|191.05|193.55|191.75|193.99|192.19|192.74|190.94|394
1635263100000|2021-10-26 15:45:00|193.56|191.76|193.72|191.92|194.05|192.25|193.33|191.53|358
1635263400000|2021-10-26 15:50:00|193.69|191.89|193.82|192.02|193.85|192.05|193.46|191.66|313
1635263700000|2021-10-26 15:55:00|193.84|192.04|193.87|192.07|194.15|192.35|193.79|191.99|276
1635264000000|2021-10-26 16:00:00|193.86|192.06|193.42|191.62|193.95|192.15|193.4|191.6|333
1635264300000|2021-10-26 16:05:00|193.41|191.61|193.1|191.3|193.98|192.18|192.56|190.76|534
1635264600000|2021-10-26 16:10:00|193.06|191.26|193.52|191.72|193.64|191.84|193.06|191.26|515
1635264900000|2021-10-26 16:15:00|193.51|191.71|193.25|191.45|193.55|191.75|193.23|191.43|233
1635265200000|2021-10-26 16:20:00|193.26|191.46|193.53|191.73|193.55|191.75|193.14|191.34|196
1635265500000|2021-10-26 16:25:00|193.52|191.72|193.48|191.68|193.63|191.83|193.43|191.63|75
1635265800000|2021-10-26 16:30:00|193.49|191.69|193.46|191.66|193.64|191.84|193.45|191.65|107
1635266100000|2021-10-26 16:35:00|193.44|191.64|193.4|191.6|193.46|191.66|193.34|191.54|128
1635266400000|2021-10-26 16:40:00|193.38|191.58|193.02|191.22|193.38|191.58|192.98|191.18|234
1635266700000|2021-10-26 16:45:00|193.01|191.21|192.84|191.04|193.1|191.3|192.81|191.01|218
1635267000000|2021-10-26 16:50:00|192.85|191.05|192.83|191.03|192.94|191.14|192.8|191|178
1635267300000|2021-10-26 16:55:00|192.82|191.02|192.79|190.99|192.85|191.05|192.72|190.92|158
1635267600000|2021-10-26 17:00:00|192.78|190.98|192.72|190.92|192.82|191.02|192.53|190.73|177
1635267900000|2021-10-26 17:05:00|192.71|190.91|193.22|191.42|193.33|191.53|192.71|190.91|314
1635268200000|2021-10-26 17:10:00|193.21|191.41|193.13|191.33|193.21|191.41|193.02|191.22|161
1635268500000|2021-10-26 17:15:00|193.12|191.32|193.37|191.57|193.37|191.57|193.1|191.3|85
1635268800000|2021-10-26 17:20:00|193.36|191.56|193.46|191.66|193.48|191.68|193.31|191.51|85
1635269100000|2021-10-26 17:25:00|193.52|191.72|193.34|191.54|193.53|191.73|193.34|191.54|112
1635269400000|2021-10-26 17:30:00|193.35|191.55|193.58|191.78|193.64|191.84|193.33|191.53|130
1635269700000|2021-10-26 17:35:00|193.57|191.77|193.69|191.89|193.75|191.95|193.51|191.71|142
1635270000000|2021-10-26 17:40:00|193.71|191.91|193.8|192|193.8|192|193.64|191.84|87
1635270300000|2021-10-26 17:45:00|193.81|192.01|194.12|192.32|194.13|192.33|193.81|192.01|180
1635270600000|2021-10-26 17:50:00|194.13|192.33|194.24|192.44|194.24|192.44|194.04|192.24|115
1635270900000|2021-10-26 17:55:00|194.23|192.43|194.19|192.39|194.36|192.56|194.11|192.31|184
1635271200000|2021-10-26 18:00:00|194.2|192.4|194.08|192.28|194.31|192.51|194.04|192.24|291
1635271500000|2021-10-26 18:05:00|194.07|192.27|193.99|192.19|194.15|192.35|193.96|192.16|188
1635271800000|2021-10-26 18:10:00|194.01|192.21|194.05|192.25|194.06|192.26|193.95|192.15|81
1635272100000|2021-10-26 18:15:00|194.04|192.24|194.03|192.23|194.05|192.25|193.89|192.09|230
1635272400000|2021-10-26 18:20:00|194.02|192.22|194.02|192.22|194.06|192.26|193.89|192.09|197
1635272700000|2021-10-26 18:25:00|194.05|192.25|194.07|192.27|194.14|192.34|194|192.2|143
1635273000000|2021-10-26 18:30:00|194.05|192.25|193.98|192.18|194.07|192.27|193.97|192.17|108
1635273300000|2021-10-26 18:35:00|193.99|192.19|194.04|192.24|194.07|192.27|193.96|192.16|103
1635273600000|2021-10-26 18:40:00|194.03|192.23|193.91|192.11|194.04|192.24|193.86|192.06|81
1635273900000|2021-10-26 18:45:00|193.93|192.13|194.04|192.24|194.04|192.24|193.8|192|48
1635274200000|2021-10-26 18:50:00|194.03|192.23|194.24|192.44|194.35|192.55|194.03|192.23|88
1635274500000|2021-10-26 18:55:00|194.25|192.45|194.25|192.45|194.37|192.57|194.16|192.36|87
1635274800000|2021-10-26 19:00:00|194.26|192.46|194.23|192.43|194.34|192.54|194.19|192.39|123
1635275100000|2021-10-26 19:05:00|194.22|192.42|194.12|192.32|194.24|192.44|193.97|192.17|136
1635275400000|2021-10-26 19:10:00|194.15|192.35|194.22|192.42|194.25|192.45|194.03|192.23|118
1635275700000|2021-10-26 19:15:00|194.21|192.41|194.33|192.53|194.34|192.54|194.12|192.32|109
1635276000000|2021-10-26 19:20:00|194.34|192.54|194.19|192.39|194.34|192.54|194.14|192.34|159
1635276300000|2021-10-26 19:25:00|194.18|192.38|194.24|192.44|194.24|192.44|194.15|192.35|58
1635276600000|2021-10-26 19:30:00|194.23|192.43|194.52|192.72|194.54|192.74|194.22|192.42|154
1635276900000|2021-10-26 19:35:00|194.53|192.73|194.71|192.91|194.76|192.96|194.52|192.72|148
1635277200000|2021-10-26 19:40:00|194.7|192.9|194.9|193.1|194.91|193.11|194.6|192.8|165
1635277500000|2021-10-26 19:45:00|194.91|193.11|194.95|193.15|195.01|193.21|194.9|193.1|139
1635277800000|2021-10-26 19:50:00|194.94|193.14|194.56|192.76|194.94|193.14|194.55|192.75|147
1635278100000|2021-10-26 19:55:00|194.57|192.77|194.72|192.92|194.81|193.01|194.53|192.73|210
1635278400000|2021-10-26 20:00:00|194.73|192.93|194.65|192.85|194.74|192.94|194.4|192.6|125
1635278700000|2021-10-26 20:05:00|194.62|192.82|194.67|192.87|194.73|192.93|194.52|192.72|109
1635279000000|2021-10-26 20:10:00|194.64|192.84|194.52|192.72|194.81|193.01|194.31|192.51|208
1635279300000|2021-10-26 20:15:00|194.49|192.69|194.74|192.94|194.85|193.05|194.49|192.69|254
1635279600000|2021-10-26 20:20:00|194.73|192.93|195.58|193.78|195.67|193.87|194.73|192.93|316
1635279900000|2021-10-26 20:25:00|195.57|193.77|195.81|194.01|195.81|194.01|195.57|193.77|268
1635280200000|2021-10-26 20:30:00|195.8|194|195.53|193.73|195.85|194.05|195.32|193.52|303
1635280500000|2021-10-26 20:35:00|195.55|193.75|195.41|193.61|195.62|193.82|195.24|193.44|133
1635280800000|2021-10-26 20:40:00|195.42|193.62|195.24|193.44|195.43|193.63|195.23|193.43|220
1635281100000|2021-10-26 20:45:00|195.23|193.43|195.31|193.51|195.33|193.53|194.82|193.02|269
1635281400000|2021-10-26 20:50:00|195.33|193.53|195.68|193.88|195.82|194.02|195.31|193.51|257
1635281700000|2021-10-26 20:55:00|195.7|193.9|196.97|195.17|197.08|195.28|195.59|193.79|409
1635282000000|2021-10-26 21:00:00|196.98|195.18|197.08|195.28|197.1|195.3|196.46|194.66|391
1635282300000|2021-10-26 21:05:00|197.1|195.3|197.28|195.48|197.28|195.48|196.92|195.12|135
1635282600000|2021-10-26 21:10:00|197.33|195.53|197.44|195.64|197.45|195.65|197.33|195.53|140
1635282900000|2021-10-26 21:15:00|197.42|195.62|197.53|195.73|197.54|195.74|197.38|195.58|151
1635283200000|2021-10-26 21:20:00|197.57|195.77|197.02|195.22|197.58|195.78|196.92|195.12|237
1635283500000|2021-10-26 21:25:00|197.01|195.21|197.01|195.21|197.02|195.22|196.64|194.84|338
1635283800000|2021-10-26 21:30:00|197.02|195.22|197.14|195.34|197.14|195.34|197|195.2|198
1635284100000|2021-10-26 21:35:00|197.15|195.35|196.96|195.16|197.25|195.45|196.95|195.15|114
1635284400000|2021-10-26 21:40:00|196.95|195.15|196.12|194.32|197.12|195.32|195.9|194.1|251
1635284700000|2021-10-26 21:45:00|196.21|194.41|196.14|194.34|196.5|194.7|195.97|194.17|534
1635285000000|2021-10-26 21:50:00|196.15|194.35|196.63|194.83|196.82|195.02|196.06|194.26|398
1635285300000|2021-10-26 21:55:00|196.62|194.82|195.72|193.92|196.62|194.82|195.34|193.54|686
1635285600000|2021-10-26 22:00:00|195.73|193.93|194.51|192.71|196.16|194.36|194.17|192.37|810
1635285900000|2021-10-26 22:05:00|194.49|192.69|194.44|192.64|195.11|193.31|194.1|192.3|715
1635286200000|2021-10-26 22:10:00|194.41|192.61|194.4|192.6|194.63|192.83|194.12|192.32|593
1635286500000|2021-10-26 22:15:00|194.41|192.61|193.87|192.07|194.42|192.62|193.85|192.05|615
1635286800000|2021-10-26 22:20:00|193.92|192.12|193.75|191.95|194.2|192.4|193.49|191.69|506
1635287100000|2021-10-26 22:25:00|193.74|191.94|193.94|192.14|194.03|192.23|193.65|191.85|477
1635287400000|2021-10-26 22:30:00|193.95|192.15|193.14|191.34|193.95|192.15|193.02|191.22|415
1635287700000|2021-10-26 22:35:00|193.12|191.32|192.4|190.6|193.14|191.34|192.04|190.24|552
1635288000000|2021-10-26 22:40:00|192.41|190.61|193.1|191.3|193.26|191.46|192.22|190.42|603
1635288300000|2021-10-26 22:45:00|193.11|191.31|192.95|191.15|193.26|191.46|192.37|190.57|514
1635288600000|2021-10-26 22:50:00|192.94|191.14|193.09|191.29|193.43|191.63|192.45|190.65|593
1635288900000|2021-10-26 22:55:00|193.06|191.26|193.24|191.44|193.28|191.48|191.95|190.15|652
1635289200000|2021-10-26 23:00:00|193.26|191.46|194.32|192.52|194.34|192.54|192.72|190.92|512
1635289500000|2021-10-26 23:05:00|194.27|192.47|194.68|192.88|194.77|192.97|194.13|192.33|558
1635289800000|2021-10-26 23:10:00|194.73|192.93|196.22|194.42|196.31|194.51|194.6|192.8|522
1635290100000|2021-10-26 23:15:00|196.2|194.4|196.54|194.74|198.45|196.65|196.2|194.4|737
1635290400000|2021-10-26 23:20:00|196.51|194.71|196.05|194.25|196.58|194.78|195.93|194.13|492
1635290700000|2021-10-26 23:25:00|196.04|194.24|196.06|194.26|196.33|194.53|195.56|193.76|437
1635291000000|2021-10-26 23:30:00|196.07|194.27|198.51|196.71|198.76|196.96|195.91|194.11|676
1635291300000|2021-10-26 23:35:00|198.55|196.75|199.46|197.66|199.6|197.8|198.15|196.35|716
1635291600000|2021-10-26 23:40:00|199.47|197.67|200.05|198.25|200.05|198.25|199.05|197.25|585
1635291900000|2021-10-26 23:45:00|200.01|198.21|199.44|197.64|200.1|198.3|199.29|197.49|560
1635292200000|2021-10-26 23:50:00|199.43|197.63|198.97|197.17|199.59|197.79|198.92|197.12|435
1635292500000|2021-10-26 23:55:00|198.99|197.19|198.37|196.57|199.02|197.22|198.15|196.35|413
1635292800000|2021-10-27 00:00:00|198.36|196.56|198.61|196.81|199.3|197.5|198.34|196.54|667
1635293100000|2021-10-27 00:05:00|198.64|196.84|198.22|196.42|198.74|196.94|197.68|195.88|701
1635293400000|2021-10-27 00:10:00|198.26|196.46|198.88|197.08|199.34|197.54|198.21|196.41|530
1635293700000|2021-10-27 00:15:00|198.89|197.09|199.02|197.22|199.49|197.69|198.58|196.78|672
1635294000000|2021-10-27 00:20:00|199.01|197.21|199.25|197.45|199.25|197.45|198.7|196.9|352
1635294300000|2021-10-27 00:25:00|199.26|197.46|199.65|197.85|199.67|197.87|199.05|197.25|426
1635294600000|2021-10-27 00:30:00|199.64|197.84|200.39|198.59|200.39|198.59|199.43|197.63|432
1635294900000|2021-10-27 00:35:00|200.38|198.58|200.2|198.4|200.48|198.68|200.03|198.23|571
1635295200000|2021-10-27 00:40:00|200.15|198.35|200.86|199.06|201.09|199.29|199.71|197.91|298
1635295500000|2021-10-27 00:45:00|200.87|199.07|201.07|199.27|201.07|199.27|200.4|198.6|444
1635295800000|2021-10-27 00:50:00|201.06|199.26|201.27|199.47|201.49|199.69|200.65|198.85|338
1635296100000|2021-10-27 00:55:00|201.26|199.46|202.68|200.88|202.78|200.98|201.24|199.44|328
1635296400000|2021-10-27 01:00:00|202.65|200.85|203.07|201.27|203.07|201.27|201.88|200.08|515
1635296700000|2021-10-27 01:05:00|203.09|201.29|204.33|202.53|204.95|203.15|203.08|201.28|652
1635297000000|2021-10-27 01:10:00|204.36|202.56|203.27|201.47|204.84|203.04|203.05|201.25|635
1635297300000|2021-10-27 01:15:00|203.28|201.48|203.74|201.94|203.94|202.14|203.15|201.35|484
1635297600000|2021-10-27 01:20:00|203.65|201.85|205.51|203.71|205.72|203.92|203.45|201.65|588
1635297900000|2021-10-27 01:25:00|205.49|203.69|204.16|202.36|205.54|203.74|204.13|202.33|518
1635298200000|2021-10-27 01:30:00|204.15|202.35|203.43|201.63|204.21|202.41|203.36|201.56|449
1635298500000|2021-10-27 01:35:00|203.44|201.64|202.65|200.85|203.45|201.65|202.15|200.35|430
1635298800000|2021-10-27 01:40:00|202.63|200.83|202.36|200.56|202.75|200.95|202.22|200.42|328
1635299100000|2021-10-27 01:45:00|202.35|200.55|202.63|200.83|202.75|200.95|202.13|200.33|349
1635299400000|2021-10-27 01:50:00|202.64|200.84|201.95|200.15|202.76|200.96|201.92|200.12|240
1635299700000|2021-10-27 01:55:00|202|200.2|200.75|198.95|202.05|200.25|200.49|198.69|470
1635300000000|2021-10-27 02:00:00|200.76|198.96|201.56|199.76|201.75|199.95|200.76|198.96|448
1635300300000|2021-10-27 02:05:00|201.55|199.75|201.75|199.95|201.95|200.15|201.55|199.75|333
1635300600000|2021-10-27 02:10:00|201.8|200|202.05|200.25|202.15|200.35|201.75|199.95|211
1635300900000|2021-10-27 02:15:00|202.06|200.26|202.05|200.25|202.39|200.59|201.97|200.17|374
1635301200000|2021-10-27 02:20:00|202.04|200.24|202.26|200.46|202.55|200.75|201.67|199.87|381
1635301500000|2021-10-27 02:25:00|202.27|200.47|202.57|200.77|202.99|201.19|202.16|200.36|344
1635301800000|2021-10-27 02:30:00|202.58|200.78|203.16|201.36|203.24|201.44|202.58|200.78|303
1635302100000|2021-10-27 02:35:00|203.15|201.35|203.55|201.75|203.57|201.77|203.07|201.27|335
1635302400000|2021-10-27 02:40:00|203.56|201.76|203.87|202.07|204.38|202.58|203.35|201.55|339
1635302700000|2021-10-27 02:45:00|203.84|202.04|203.85|202.05|203.89|202.09|203.45|201.65|410
1635303000000|2021-10-27 02:50:00|203.83|202.03|203.46|201.66|203.94|202.14|203.17|201.37|526
1635303300000|2021-10-27 02:55:00|203.45|201.65|204.11|202.31|204.52|202.72|203.41|201.61|561
1635303600000|2021-10-27 03:00:00|204.19|202.39|205.25|203.45|205.79|203.99|204.16|202.36|584
1635303900000|2021-10-27 03:05:00|205.24|203.44|205.35|203.55|205.45|203.65|204.66|202.86|281
1635304200000|2021-10-27 03:10:00|205.37|203.57|204.75|202.95|205.41|203.61|204.46|202.66|337
1635304500000|2021-10-27 03:15:00|204.74|202.94|204.86|203.06|205.18|203.38|204.69|202.89|393
1635304800000|2021-10-27 03:20:00|204.85|203.05|204.75|202.95|204.9|203.1|204.38|202.58|281
1635305100000|2021-10-27 03:25:00|204.76|202.96|204.75|202.95|204.85|203.05|204.7|202.9|155
1635305400000|2021-10-27 03:30:00|204.74|202.94|204.3|202.5|204.75|202.95|204.26|202.46|216
1635305700000|2021-10-27 03:35:00|204.29|202.49|203.79|201.99|204.31|202.51|203.79|201.99|303
1635306000000|2021-10-27 03:40:00|203.78|201.98|203.64|201.84|203.98|202.18|203.57|201.77|320
1635306300000|2021-10-27 03:45:00|203.66|201.86|203.64|201.84|203.81|202.01|203.61|201.81|116
1635306600000|2021-10-27 03:50:00|203.65|201.85|203.67|201.87|203.74|201.94|203.55|201.75|146
1635306900000|2021-10-27 03:55:00|203.65|201.85|203.39|201.59|203.76|201.96|203.35|201.55|191
1635307200000|2021-10-27 04:00:00|203.44|201.64|203.05|201.25|203.52|201.72|202.99|201.19|239
1635307500000|2021-10-27 04:05:00|203.08|201.28|203.6|201.8|203.69|201.89|203|201.2|200
1635307800000|2021-10-27 04:10:00|203.64|201.84|203.46|201.66|203.66|201.86|203.25|201.45|267
1635308100000|2021-10-27 04:15:00|203.45|201.65|204.24|202.44|204.32|202.52|203.29|201.49|587
1635308400000|2021-10-27 04:20:00|204.23|202.43|204.75|202.95|204.97|203.17|204.18|202.38|411
1635308700000|2021-10-27 04:25:00|204.76|202.96|205.15|203.35|205.33|203.53|204.75|202.95|367
1635309000000|2021-10-27 04:30:00|205.18|203.38|204.95|203.15|205.25|203.45|204.9|203.1|331
1635309300000|2021-10-27 04:35:00|204.94|203.14|204.95|203.15|205.07|203.27|204.78|202.98|385
1635309600000|2021-10-27 04:40:00|204.9|203.1|204.69|202.89|204.98|203.18|204.65|202.85|354
1635309900000|2021-10-27 04:45:00|204.71|202.91|204.55|202.75|204.85|203.05|204.44|202.64|284
1635310200000|2021-10-27 04:50:00|204.54|202.74|204.45|202.65|204.57|202.77|204.25|202.45|164
1635310500000|2021-10-27 04:55:00|204.46|202.66|203.86|202.06|204.49|202.69|203.49|201.69|526
1635310800000|2021-10-27 05:00:00|203.84|202.04|203.86|202.06|204.05|202.25|203.48|201.68|624
1635311100000|2021-10-27 05:05:00|203.87|202.07|203.82|202.02|203.96|202.16|203.6|201.8|201
1635311400000|2021-10-27 05:10:00|203.8|202|203.85|202.05|203.96|202.16|203.67|201.87|213
1635311700000|2021-10-27 05:15:00|203.86|202.06|203.48|201.68|203.95|202.15|203.47|201.67|187
1635312000000|2021-10-27 05:20:00|203.47|201.67|203.34|201.54|203.47|201.67|203.23|201.43|219
1635312300000|2021-10-27 05:25:00|203.33|201.53|202.73|200.93|203.48|201.68|202.73|200.93|168
1635312600000|2021-10-27 05:30:00|202.71|200.91|202.36|200.56|203.07|201.27|202.15|200.35|309
1635312900000|2021-10-27 05:35:00|202.35|200.55|202.25|200.45|202.48|200.68|202.15|200.35|237
1635313200000|2021-10-27 05:40:00|202.22|200.42|202.32|200.52|202.35|200.55|202.07|200.27|84
1635313500000|2021-10-27 05:45:00|202.33|200.53|202.44|200.64|202.46|200.66|202.09|200.29|174
1635313800000|2021-10-27 05:50:00|202.43|200.63|202.25|200.45|202.5|200.7|202.08|200.28|262
1635314100000|2021-10-27 05:55:00|202.26|200.46|202.35|200.55|202.55|200.75|202.15|200.35|304
1635314400000|2021-10-27 06:00:00|202.33|200.53|201.82|200.02|202.73|200.93|201.82|200.02|387
1635314700000|2021-10-27 06:05:00|201.77|199.97|201.2|199.4|201.95|200.15|201.17|199.37|324
1635315000000|2021-10-27 06:10:00|201.18|199.38|200.79|198.99|201.32|199.52|200.73|198.93|322
1635315300000|2021-10-27 06:15:00|200.8|199|200.63|198.83|201.27|199.47|200.6|198.8|314
1635315600000|2021-10-27 06:20:00|200.62|198.82|200.85|199.05|201.08|199.28|200.43|198.63|304
1635315900000|2021-10-27 06:25:00|200.84|199.04|201.46|199.66|201.59|199.79|200.63|198.83|317
1635316200000|2021-10-27 06:30:00|201.48|199.68|201.33|199.53|201.48|199.68|200.81|199.01|279
1635316500000|2021-10-27 06:35:00|201.35|199.55|200.82|199.02|201.35|199.55|200.75|198.95|209
1635316800000|2021-10-27 06:40:00|200.81|199.01|199.95|198.15|200.85|199.05|199.95|198.15|315
1635317100000|2021-10-27 06:45:00|199.96|198.16|200.04|198.24|200.35|198.55|199.89|198.09|234
1635317400000|2021-10-27 06:50:00|200.03|198.23|200.03|198.23|200.35|198.55|199.96|198.16|347
1635317700000|2021-10-27 06:55:00|200.04|198.24|200.17|198.37|200.79|198.99|199.89|198.09|391
1635318000000|2021-10-27 07:00:00|200.18|198.38|198.93|197.13|200.18|198.38|198.77|196.97|463
1635318300000|2021-10-27 07:05:00|198.91|197.11|199.25|197.45|199.88|198.08|198.76|196.96|465
1635318600000|2021-10-27 07:10:00|199.24|197.44|198.84|197.04|199.69|197.89|198.76|196.96|419
1635318900000|2021-10-27 07:15:00|198.85|197.05|198.05|196.25|198.86|197.06|197.26|195.46|468
1635319200000|2021-10-27 07:20:00|198.06|196.26|197.26|195.46|198.17|196.37|197.07|195.27|553
1635319500000|2021-10-27 07:25:00|197.27|195.47|195.89|194.09|197.27|195.47|195.4|193.6|742
1635319800000|2021-10-27 07:30:00|195.83|194.03|195.78|193.98|196.45|194.65|195.68|193.88|645
1635320100000|2021-10-27 07:35:00|195.79|193.99|193.65|191.85|195.79|193.99|193.55|191.75|556
1635320400000|2021-10-27 07:40:00|193.69|191.89|192.91|191.11|193.9|192.1|192.77|190.97|476
1635320700000|2021-10-27 07:45:00|192.9|191.1|192.75|190.95|194.12|192.32|192.25|190.45|607
1635321000000|2021-10-27 07:50:00|192.76|190.96|191.9|190.1|193.24|191.44|191.88|190.08|560
1635321300000|2021-10-27 07:55:00|191.86|190.06|191.84|190.04|192.53|190.73|191.76|189.96|423
1635321600000|2021-10-27 08:00:00|191.86|190.06|185.41|183.61|191.93|190.13|185.28|183.48|824
1635321900000|2021-10-27 08:05:00|185.37|183.57|173.43|171.63|187.3|185.5|173.4|171.6|828
1635322200000|2021-10-27 08:10:00|173.45|171.65|182.12|180.32|182.19|180.39|173.36|171.56|1029
1635322500000|2021-10-27 08:15:00|182.18|180.38|182.7|180.9|183.84|182.04|181.43|179.63|982
1635322800000|2021-10-27 08:20:00|182.69|180.89|180.53|178.73|182.9|181.1|179.95|178.15|1007
1635323100000|2021-10-27 08:25:00|180.52|178.72|183.01|181.21|183.3|181.5|180|178.2|896
1635323400000|2021-10-27 08:30:00|183.15|181.35|184.16|182.36|184.16|182.36|182.76|180.96|659
1635323700000|2021-10-27 08:35:00|184.08|182.28|184.39|182.59|185.16|183.36|184.01|182.21|814
1635324000000|2021-10-27 08:40:00|184.37|182.57|183.75|181.95|184.4|182.6|182.23|180.43|854
1635324300000|2021-10-27 08:45:00|183.77|181.97|182.89|181.09|183.89|182.09|182.76|180.96|810
1635324600000|2021-10-27 08:50:00|182.86|181.06|184.07|182.27|184.55|182.75|182.73|180.93|728
1635324900000|2021-10-27 08:55:00|184.08|182.28|185.21|183.41|185.34|183.54|184.06|182.26|709
1635325200000|2021-10-27 09:00:00|185.22|183.42|185.1|183.3|185.22|183.42|184.52|182.72|685
1635325500000|2021-10-27 09:05:00|185.09|183.29|184.6|182.8|185.14|183.34|183.75|181.95|764
1635325800000|2021-10-27 09:10:00|184.54|182.74|183.66|181.86|185.41|183.61|182.72|180.92|731
1635326100000|2021-10-27 09:15:00|183.64|181.84|182.67|180.87|183.91|182.11|182.5|180.7|857
1635326400000|2021-10-27 09:20:00|182.68|180.88|182.14|180.34|183.28|181.48|181.84|180.04|807
1635326700000|2021-10-27 09:25:00|182.16|180.36|181.91|180.11|182.94|181.14|181.31|179.51|860
1635327000000|2021-10-27 09:30:00|181.87|180.07|184.18|182.38|184.89|183.09|181.87|180.07|849
1635327300000|2021-10-27 09:35:00|184.17|182.37|185.67|183.87|185.8|184|183.99|182.19|724
1635327600000|2021-10-27 09:40:00|185.68|183.88|185.66|183.86|186.28|184.48|185.36|183.56|688
1635327900000|2021-10-27 09:45:00|185.64|183.84|185.79|183.99|186.41|184.61|185.46|183.66|728
1635328200000|2021-10-27 09:50:00|185.8|184|184.83|183.03|185.82|184.02|184.35|182.55|661
1635328500000|2021-10-27 09:55:00|184.9|183.1|184.79|182.99|184.97|183.17|184.25|182.45|587
1635328800000|2021-10-27 10:00:00|184.78|182.98|183.86|182.06|184.79|182.99|183.39|181.59|578
1635329100000|2021-10-27 10:05:00|183.87|182.07|183.55|181.75|184.53|182.73|183.42|181.62|555
1635329400000|2021-10-27 10:10:00|183.56|181.76|183.82|182.02|184.29|182.49|183.05|181.25|715
1635329700000|2021-10-27 10:15:00|183.81|182.01|183.06|181.26|183.86|182.06|182.56|180.76|467
1635330000000|2021-10-27 10:20:00|183.13|181.33|182.15|180.35|183.44|181.64|182.04|180.24|532
1635330300000|2021-10-27 10:25:00|182.23|180.43|181.15|179.35|182.31|180.51|181.15|179.35|540
1635330600000|2021-10-27 10:30:00|181.17|179.37|183.05|181.25|183.14|181.34|180.98|179.18|676
1635330900000|2021-10-27 10:35:00|183.06|181.26|183.11|181.31|183.12|181.32|182.33|180.53|501
1635331200000|2021-10-27 10:40:00|183.15|181.35|183.53|181.73|183.54|181.74|182.99|181.19|377
1635331500000|2021-10-27 10:45:00|183.54|181.74|183.77|181.97|183.78|181.98|183.24|181.44|394
1635331800000|2021-10-27 10:50:00|183.78|181.98|185.21|183.41|185.24|183.44|183.78|181.98|631
1635332100000|2021-10-27 10:55:00|185.2|183.4|183.79|181.99|185.2|183.4|183.65|181.85|546
1635332400000|2021-10-27 11:00:00|183.75|181.95|183.82|182.02|184|182.2|183.15|181.35|503
1635332700000|2021-10-27 11:05:00|183.81|182.01|184.27|182.47|184.46|182.66|183.81|182.01|497
1635333000000|2021-10-27 11:10:00|184.28|182.48|185.16|183.36|185.19|183.39|184.15|182.35|432
1635333300000|2021-10-27 11:15:00|185.17|183.37|185.24|183.44|185.45|183.65|184.75|182.95|539
1635333600000|2021-10-27 11:20:00|185.25|183.45|184.86|183.06|185.54|183.74|184.65|182.85|468
1635333900000|2021-10-27 11:25:00|184.85|183.05|186.22|184.42|186.24|184.44|184.84|183.04|520
1635334200000|2021-10-27 11:30:00|186.23|184.43|185.49|183.69|186.36|184.56|184.93|183.13|599
1635334500000|2021-10-27 11:35:00|185.47|183.67|186.24|184.44|187.2|185.4|185.46|183.66|683
1635334800000|2021-10-27 11:40:00|186.19|184.39|185.62|183.82|186.21|184.41|185.45|183.65|612
1635335100000|2021-10-27 11:45:00|185.63|183.83|184.69|182.89|185.71|183.91|184.69|182.89|559
1635335400000|2021-10-27 11:50:00|184.71|182.91|184.63|182.83|185.25|183.45|184.63|182.83|537
1635335700000|2021-10-27 11:55:00|184.65|182.85|185.45|183.65|185.75|183.95|184.54|182.74|531
1635336000000|2021-10-27 12:00:00|185.43|183.63|185.58|183.78|185.6|183.8|183.64|181.84|755
1635336300000|2021-10-27 12:05:00|185.59|183.79|185.05|183.25|185.84|184.04|184.87|183.07|596
1635336600000|2021-10-27 12:10:00|185.04|183.24|184.63|182.83|185.13|183.33|184.57|182.77|615
1635336900000|2021-10-27 12:15:00|184.64|182.84|185.86|184.06|185.96|184.16|184.59|182.79|480
1635337200000|2021-10-27 12:20:00|185.87|184.07|188|186.2|188.03|186.23|185.87|184.07|595
1635337500000|2021-10-27 12:25:00|187.98|186.18|188.65|186.85|188.69|186.89|187.49|185.69|601
1635337800000|2021-10-27 12:30:00|188.62|186.82|187.62|185.82|188.67|186.87|187.22|185.42|487
1635338100000|2021-10-27 12:35:00|187.64|185.84|187.83|186.03|188.26|186.46|187.45|185.65|440
1635338400000|2021-10-27 12:40:00|187.82|186.02|187.11|185.31|187.83|186.03|186.99|185.19|439
1635338700000|2021-10-27 12:45:00|187.12|185.32|186.23|184.43|187.15|185.35|186.14|184.34|383
1635339000000|2021-10-27 12:50:00|186.24|184.44|186.64|184.84|187.22|185.42|186.22|184.42|709
1635339300000|2021-10-27 12:55:00|186.63|184.83|186.77|184.97|186.83|185.03|186.18|184.38|510
1635339600000|2021-10-27 13:00:00|186.75|184.95|186.82|185.02|186.91|185.11|186.1|184.3|435
1635339900000|2021-10-27 13:05:00|186.8|185|186.87|185.07|187.17|185.37|186.74|184.94|425
1635340200000|2021-10-27 13:10:00|186.89|185.09|187.27|185.47|187.35|185.55|186.71|184.91|302
1635340500000|2021-10-27 13:15:00|187.26|185.46|187.16|185.36|187.44|185.64|186.34|184.54|433
1635340800000|2021-10-27 13:20:00|187.1|185.3|186.44|184.64|187.17|185.37|186.38|184.58|418
1635341100000|2021-10-27 13:25:00|186.46|184.66|185.54|183.74|186.64|184.84|185.11|183.31|455
1635341400000|2021-10-27 13:30:00|185.53|183.73|185.54|183.74|185.92|184.12|185.25|183.45|496
1635341700000|2021-10-27 13:35:00|185.53|183.73|185.99|184.19|186.05|184.25|185.44|183.64|323
1635342000000|2021-10-27 13:40:00|186.03|184.23|186.96|185.16|186.98|185.18|185.81|184.01|519
1635342300000|2021-10-27 13:45:00|186.98|185.18|185.65|183.85|186.98|185.18|185.47|183.67|538
1635342600000|2021-10-27 13:50:00|185.64|183.84|185.1|183.3|185.69|183.89|185.05|183.25|348
1635342900000|2021-10-27 13:55:00|185.05|183.25|184.91|183.11|185.35|183.55|184.65|182.85|510
1635343200000|2021-10-27 14:00:00|184.87|183.07|184.59|182.79|185.38|183.58|184.46|182.66|456
1635343500000|2021-10-27 14:05:00|184.58|182.78|184.75|182.95|184.93|183.13|184.36|182.56|444
1635343800000|2021-10-27 14:10:00|184.74|182.94|184.28|182.48|185.04|183.24|184.15|182.35|459
1635344100000|2021-10-27 14:15:00|184.27|182.47|183.85|182.05|184.27|182.47|183.73|181.93|474
1635344400000|2021-10-27 14:20:00|183.84|182.04|184.43|182.63|184.55|182.75|183.37|181.57|491
1635344700000|2021-10-27 14:25:00|184.44|182.64|183.96|182.16|184.67|182.87|183.94|182.14|440
1635345000000|2021-10-27 14:30:00|183.99|182.19|184.94|183.14|184.98|183.18|183.98|182.18|259
1635345300000|2021-10-27 14:35:00|184.95|183.15|186|184.2|186|184.2|184.71|182.91|386
1635345600000|2021-10-27 14:40:00|185.99|184.19|185.85|184.05|185.99|184.19|185.5|183.7|557
1635345900000|2021-10-27 14:45:00|185.84|184.04|187.44|185.64|187.56|185.76|185.84|184.04|426
1635346200000|2021-10-27 14:50:00|187.45|185.65|186.72|184.92|187.46|185.66|186.7|184.9|571
1635346500000|2021-10-27 14:55:00|186.71|184.91|186.46|184.66|186.88|185.08|186.37|184.57|495
1635346800000|2021-10-27 15:00:00|186.47|184.67|186.05|184.25|186.58|184.78|185.97|184.17|467
1635347100000|2021-10-27 15:05:00|186.02|184.22|186.37|184.57|186.46|184.66|185.77|183.97|381
1635347400000|2021-10-27 15:10:00|186.34|184.54|186.65|184.85|186.83|185.03|186.05|184.25|489
1635347700000|2021-10-27 15:15:00|186.66|184.86|186.04|184.24|186.69|184.89|186.01|184.21|398
1635348000000|2021-10-27 15:20:00|186.01|184.21|185.25|183.45|186.04|184.24|185.16|183.36|374
1635348300000|2021-10-27 15:25:00|185.24|183.44|184.62|182.82|185.26|183.46|184.61|182.81|400
1635348600000|2021-10-27 15:30:00|184.66|182.86|185.03|183.23|185.03|183.23|184.27|182.47|415
1635348900000|2021-10-27 15:35:00|185.05|183.25|184.11|182.31|185.22|183.42|184.05|182.25|371
1635349200000|2021-10-27 15:40:00|184.15|182.35|183.9|182.1|184.21|182.41|183.78|181.98|465
1635349500000|2021-10-27 15:45:00|183.85|182.05|183.88|182.08|184.13|182.33|183.55|181.75|346
1635349800000|2021-10-27 15:50:00|183.87|182.07|183.77|181.97|184.39|182.59|183.73|181.93|337
1635350100000|2021-10-27 15:55:00|183.78|181.98|183.46|181.66|184.05|182.25|183.19|181.39|408
1635350400000|2021-10-27 16:00:00|183.49|181.69|184.26|182.46|184.33|182.53|183.35|181.55|487
1635350700000|2021-10-27 16:05:00|184.27|182.47|183.54|181.74|185.08|183.28|183.54|181.74|610
1635351000000|2021-10-27 16:10:00|183.51|181.71|183.26|181.46|183.88|182.08|182.88|181.08|503
1635351300000|2021-10-27 16:15:00|183.25|181.45|183.75|181.95|183.95|182.15|183.2|181.4|509
1635351600000|2021-10-27 16:20:00|183.77|181.97|183.29|181.49|184.12|182.32|182.97|181.17|502
1635351900000|2021-10-27 16:25:00|183.26|181.46|182.68|180.88|183.52|181.72|182.52|180.72|508
1635352200000|2021-10-27 16:30:00|182.63|180.83|183.06|181.26|183.09|181.29|182.47|180.67|497
1635352500000|2021-10-27 16:35:00|183.07|181.27|183.79|181.99|184.17|182.37|182.97|181.17|535
1635352800000|2021-10-27 16:40:00|183.83|182.03|184.05|182.25|184.05|182.25|183.37|181.57|380
1635353100000|2021-10-27 16:45:00|184.06|182.26|183.85|182.05|184.69|182.89|183.79|181.99|462
1635353400000|2021-10-27 16:50:00|183.86|182.06|184.58|182.78|184.66|182.86|183.66|181.86|426
1635353700000|2021-10-27 16:55:00|184.57|182.77|184.51|182.71|184.84|183.04|184.27|182.47|404
1635354000000|2021-10-27 17:00:00|184.5|182.7|184.46|182.66|184.64|182.84|184.27|182.47|416
1635354300000|2021-10-27 17:05:00|184.54|182.74|184.96|183.16|185|183.2|184.53|182.73|293
1635354600000|2021-10-27 17:10:00|184.98|183.18|185.08|183.28|185.25|183.45|184.85|183.05|297
1635354900000|2021-10-27 17:15:00|185.12|183.32|185.21|183.41|185.3|183.5|185.06|183.26|190
1635355200000|2021-10-27 17:20:00|185.22|183.42|185.23|183.43|185.39|183.59|184.91|183.11|312
1635355500000|2021-10-27 17:25:00|185.24|183.44|184.93|183.13|185.25|183.45|184.87|183.07|342
1635355800000|2021-10-27 17:30:00|184.92|183.12|185.03|183.23|185.35|183.55|184.77|182.97|387
1635356100000|2021-10-27 17:35:00|185.02|183.22|184.45|182.65|185.04|183.24|184.15|182.35|399
1635356400000|2021-10-27 17:40:00|184.42|182.62|183.7|181.9|184.56|182.76|183.65|181.85|412
1635356700000|2021-10-27 17:45:00|183.72|181.92|183.45|181.65|184.08|182.28|183.45|181.65|492
1635357000000|2021-10-27 17:50:00|183.43|181.63|183.34|181.54|183.68|181.88|183.08|181.28|429
1635357300000|2021-10-27 17:55:00|183.35|181.55|183.35|181.55|183.62|181.82|183.26|181.46|265
1635357600000|2021-10-27 18:00:00|183.36|181.56|185.47|183.67|185.47|183.67|183.36|181.56|527
1635357900000|2021-10-27 18:05:00|185.49|183.69|184.76|182.96|185.71|183.91|184.67|182.87|506
1635358200000|2021-10-27 18:10:00|184.77|182.97|184.17|182.37|184.92|183.12|184.09|182.29|306
1635358500000|2021-10-27 18:15:00|184.18|182.38|184.93|183.13|184.93|183.13|183.85|182.05|442
1635358800000|2021-10-27 18:20:00|184.94|183.14|185.07|183.27|185.17|183.37|184.77|182.97|296
1635359100000|2021-10-27 18:25:00|185.08|183.28|184.81|183.01|185.19|183.39|184.76|182.96|340
1635359400000|2021-10-27 18:30:00|184.79|182.99|184.64|182.84|184.93|183.13|184.29|182.49|408
1635359700000|2021-10-27 18:35:00|184.65|182.85|184.65|182.85|184.73|182.93|183.91|182.11|496
1635360000000|2021-10-27 18:40:00|184.66|182.86|185.82|184.02|185.85|184.05|184.22|182.42|534
1635360300000|2021-10-27 18:45:00|185.83|184.03|184.46|182.66|186.15|184.35|184.45|182.65|530
1635360600000|2021-10-27 18:50:00|184.48|182.68|184.66|182.86|185.09|183.29|184.48|182.68|339
1635360900000|2021-10-27 18:55:00|184.65|182.85|183.78|181.98|184.79|182.99|183.65|181.85|520
1635361200000|2021-10-27 19:00:00|183.77|181.97|183.45|181.65|184.37|182.57|183.25|181.45|624
1635361500000|2021-10-27 19:05:00|183.46|181.66|183.63|181.83|183.82|182.02|183.28|181.48|417
1635361800000|2021-10-27 19:10:00|183.64|181.84|184.54|182.74|184.54|182.74|183.25|181.45|526
1635362100000|2021-10-27 19:15:00|184.55|182.75|184.04|182.24|185.36|183.56|183.77|181.97|769
1635362400000|2021-10-27 19:20:00|184.05|182.25|184.74|182.94|184.84|183.04|183.72|181.92|694
1635362700000|2021-10-27 19:25:00|184.73|182.93|183.86|182.06|184.76|182.96|183.75|181.95|568
1635363000000|2021-10-27 19:30:00|183.85|182.05|183.67|181.87|183.86|182.06|182.75|180.95|514
1635363300000|2021-10-27 19:35:00|183.6|181.8|184.18|182.38|184.64|182.84|183.53|181.73|587
1635363600000|2021-10-27 19:40:00|184.19|182.39|183.66|181.86|184.27|182.47|183.55|181.75|523
1635363900000|2021-10-27 19:45:00|183.68|181.88|184.62|182.82|184.65|182.85|183.53|181.73|496
1635364200000|2021-10-27 19:50:00|184.61|182.81|185.56|183.76|185.61|183.81|184.51|182.71|581
1635364500000|2021-10-27 19:55:00|185.54|183.74|185.73|183.93|185.82|184.02|185.36|183.56|538
1635364800000|2021-10-27 20:00:00|185.72|183.92|186.24|184.44|186.24|184.44|185.52|183.72|478
1635365100000|2021-10-27 20:05:00|186.26|184.46|185.97|184.17|186.34|184.54|185.68|183.88|491
1635365400000|2021-10-27 20:10:00|185.96|184.16|184.61|182.81|186.05|184.25|184.43|182.63|545
1635365700000|2021-10-27 20:15:00|184.6|182.8|184.78|182.98|185.4|183.6|184.41|182.61|655
1635366000000|2021-10-27 20:20:00|184.77|182.97|184.78|182.98|185.14|183.34|184.55|182.75|387
1635366300000|2021-10-27 20:25:00|184.77|182.97|184.66|182.86|184.78|182.98|184.44|182.64|321
1635366600000|2021-10-27 20:30:00|184.68|182.88|184.49|182.69|185.26|183.46|184.49|182.69|290
1635366900000|2021-10-27 20:35:00|184.48|182.68|184.33|182.53|184.59|182.79|184.27|182.47|275
1635367200000|2021-10-27 20:40:00|184.28|182.48|183.5|181.7|184.3|182.5|183.49|181.69|310
1635367500000|2021-10-27 20:45:00|183.51|181.71|184.08|182.28|184.26|182.46|183.4|181.6|456
1635367800000|2021-10-27 20:50:00|184.09|182.29|184.36|182.56|184.46|182.66|183.76|181.96|513
1635368100000|2021-10-27 20:55:00|184.35|182.55|184.57|182.77|184.88|183.08|184.33|182.53|313
1635368400000|2021-10-27 21:00:00|184.55|182.75|185.02|183.22|185.02|183.22|184.29|182.49|317
1635368700000|2021-10-27 21:05:00|185.01|183.21|184.85|183.05|185.05|183.25|184.74|182.94|276
1635369000000|2021-10-27 21:10:00|184.86|183.06|185.03|183.23|185.11|183.31|184.85|183.05|175
1635369300000|2021-10-27 21:15:00|185.04|183.24|185.15|183.35|185.15|183.35|184.75|182.95|113
1635369600000|2021-10-27 21:20:00|185.23|183.43|184.54|182.74|185.25|183.45|184.45|182.65|272
1635369900000|2021-10-27 21:25:00|184.53|182.73|184.3|182.5|184.53|182.73|184.24|182.44|118
1635370200000|2021-10-27 21:30:00|184.34|182.54|184.36|182.56|184.45|182.65|184.14|182.34|152
1635370500000|2021-10-27 21:35:00|184.37|182.57|184.54|182.74|184.55|182.75|184.37|182.57|127
1635370800000|2021-10-27 21:40:00|184.53|182.73|184.84|183.04|184.85|183.05|184.49|182.69|100
1635371100000|2021-10-27 21:45:00|184.85|183.05|184.93|183.13|185.24|183.44|184.46|182.66|208
1635371400000|2021-10-27 21:50:00|184.91|183.11|184.85|183.05|185.1|183.3|184.55|182.75|287
1635371700000|2021-10-27 21:55:00|184.86|183.06|184.56|182.76|184.86|183.06|184.55|182.75|154
1635372000000|2021-10-27 22:00:00|184.57|182.77|184.72|182.92|185.02|183.22|184.57|182.77|226
1635372300000|2021-10-27 22:05:00|184.77|182.97|184.76|182.96|184.9|183.1|184.67|182.87|206
1635372600000|2021-10-27 22:10:00|184.77|182.97|184.05|182.25|184.78|182.98|183.95|182.15|277
1635372900000|2021-10-27 22:15:00|184.03|182.23|184.02|182.22|184.29|182.49|183.96|182.16|202
1635373200000|2021-10-27 22:20:00|183.95|182.15|183.5|181.7|183.99|182.19|183.45|181.65|216
1635373500000|2021-10-27 22:25:00|183.51|181.71|183.98|182.18|184|182.2|183.26|181.46|341
1635373800000|2021-10-27 22:30:00|184|182.2|184.34|182.54|184.37|182.57|183.65|181.85|319
1635374100000|2021-10-27 22:35:00|184.35|182.55|183.73|181.93|184.72|182.92|183.68|181.88|368
1635374400000|2021-10-27 22:40:00|183.74|181.94|183.38|181.58|183.82|182.02|183.35|181.55|310
1635374700000|2021-10-27 22:45:00|183.35|181.55|182.88|181.08|183.67|181.87|182.88|181.08|299
1635375000000|2021-10-27 22:50:00|182.9|181.1|182.99|181.19|183.2|181.4|182.68|180.88|268
1635375300000|2021-10-27 22:55:00|183|181.2|183.69|181.89|183.78|181.98|182.99|181.19|306
1635375600000|2021-10-27 23:00:00|183.68|181.88|184.13|182.33|184.66|182.86|183.67|181.87|296
1635375900000|2021-10-27 23:05:00|184.11|182.31|184.27|182.47|184.37|182.57|183.66|181.86|443
1635376200000|2021-10-27 23:10:00|184.26|182.46|183.75|181.95|184.3|182.5|183.7|181.9|326
1635376500000|2021-10-27 23:15:00|183.69|181.89|182.7|180.9|183.75|181.95|182.69|180.89|358
1635376800000|2021-10-27 23:20:00|182.76|180.96|182|180.2|182.8|181|182|180.2|514
1635377100000|2021-10-27 23:25:00|182.05|180.25|181.4|179.6|182.36|180.56|181.39|179.59|525
1635377400000|2021-10-27 23:30:00|181.41|179.61|182.2|180.4|182.66|180.86|181.4|179.6|434
1635377700000|2021-10-27 23:35:00|182.21|180.41|181.49|179.69|182.26|180.46|181.49|179.69|551
1635378000000|2021-10-27 23:40:00|181.46|179.66|181.52|179.72|181.96|180.16|181.3|179.5|498
1635378300000|2021-10-27 23:45:00|181.54|179.74|181.38|179.58|181.95|180.15|181.04|179.24|660
1635378600000|2021-10-27 23:50:00|181.36|179.56|181.78|179.98|181.84|180.04|180.07|178.27|688
1635378900000|2021-10-27 23:55:00|181.75|179.95|180.09|178.29|181.8|180|179.87|178.07|649
1635379200000|2021-10-28 00:00:00|180.12|178.32|181.61|179.81|181.67|179.87|180.05|178.25|699
1635379500000|2021-10-28 00:05:00|181.55|179.75|181.66|179.86|182.38|180.58|181.41|179.61|580
1635379800000|2021-10-28 00:10:00|181.68|179.88|183.51|181.71|184.16|182.36|181.56|179.76|760
1635380100000|2021-10-28 00:15:00|183.52|181.72|183.56|181.76|183.86|182.06|183.18|181.38|482
1635380400000|2021-10-28 00:20:00|183.62|181.82|183.14|181.34|183.75|181.95|183.09|181.29|414
1635380700000|2021-10-28 00:25:00|183.13|181.33|182.25|180.45|183.13|181.33|182.25|180.45|304
1635381000000|2021-10-28 00:30:00|182.26|180.46|181.34|179.54|182.41|180.61|181.26|179.46|448
1635381300000|2021-10-28 00:35:00|181.31|179.51|181.95|180.15|182.23|180.43|181.3|179.5|336
1635381600000|2021-10-28 00:40:00|181.94|180.14|181.73|179.93|181.94|180.14|181.47|179.67|446
1635381900000|2021-10-28 00:45:00|181.66|179.86|181.09|179.29|182.44|180.64|181.07|179.27|540
1635382200000|2021-10-28 00:50:00|181.08|179.28|180.49|178.69|181.1|179.3|180.06|178.26|584
1635382500000|2021-10-28 00:55:00|180.46|178.66|179.4|177.6|180.56|178.76|179.4|177.6|534
1635382800000|2021-10-28 01:00:00|179.35|177.55|179.97|178.17|179.98|178.18|178.79|176.99|695
1635383100000|2021-10-28 01:05:00|180|178.2|180.96|179.16|181.05|179.25|179.94|178.14|495
1635383400000|2021-10-28 01:10:00|180.95|179.15|181.95|180.15|182.15|180.35|180.86|179.06|486
1635383700000|2021-10-28 01:15:00|181.96|180.16|182.69|180.89|182.86|181.06|181.74|179.94|411
1635384000000|2021-10-28 01:20:00|182.68|180.88|182.05|180.25|182.89|181.09|182|180.2|511
1635384300000|2021-10-28 01:25:00|182.06|180.26|182.35|180.55|182.69|180.89|182.05|180.25|364
1635384600000|2021-10-28 01:30:00|182.34|180.54|182.38|180.58|182.76|180.96|182.31|180.51|358
1635384900000|2021-10-28 01:35:00|182.37|180.57|182.07|180.27|182.57|180.77|181.96|180.16|410
1635385200000|2021-10-28 01:40:00|182.09|180.29|182.99|181.19|183.16|181.36|182.08|180.28|388
1635385500000|2021-10-28 01:45:00|182.98|181.18|182.4|180.6|183.24|181.44|182.35|180.55|365
1635385800000|2021-10-28 01:50:00|182.39|180.59|182.96|181.16|183.1|181.3|182.32|180.52|395
1635386100000|2021-10-28 01:55:00|182.97|181.17|183.06|181.26|183.32|181.52|182.79|180.99|354
1635386400000|2021-10-28 02:00:00|183.07|181.27|182.61|180.81|183.07|181.27|182.46|180.66|296
1635386700000|2021-10-28 02:05:00|182.57|180.77|182.66|180.86|182.76|180.96|182.35|180.55|290
1635387000000|2021-10-28 02:10:00|182.65|180.85|182.17|180.37|182.7|180.9|182.11|180.31|242
1635387300000|2021-10-28 02:15:00|182.19|180.39|181.66|179.86|182.27|180.47|181.65|179.85|336
1635387600000|2021-10-28 02:20:00|181.67|179.87|181.49|179.69|181.75|179.95|181.45|179.65|189
1635387900000|2021-10-28 02:25:00|181.48|179.68|181.43|179.63|181.71|179.91|181.41|179.61|119
1635388200000|2021-10-28 02:30:00|181.42|179.62|181.65|179.85|182.05|180.25|181.41|179.61|331
1635388500000|2021-10-28 02:35:00|181.66|179.86|181.85|180.05|181.91|180.11|181.65|179.85|115
1635388800000|2021-10-28 02:40:00|181.83|180.03|181.87|180.07|181.9|180.1|181.77|179.97|100
1635389100000|2021-10-28 02:45:00|181.88|180.08|182.26|180.46|182.29|180.49|181.87|180.07|158
1635389400000|2021-10-28 02:50:00|182.27|180.47|182.36|180.56|182.47|180.67|182.02|180.22|296
1635389700000|2021-10-28 02:55:00|182.35|180.55|182.62|180.82|182.95|181.15|182.14|180.34|356
1635390000000|2021-10-28 03:00:00|182.63|180.83|183.74|181.94|183.79|181.99|182.58|180.78|386
1635390300000|2021-10-28 03:05:00|183.78|181.98|183.78|181.98|183.89|182.09|183.6|181.8|413
1635390600000|2021-10-28 03:10:00|183.77|181.97|183.67|181.87|183.95|182.15|183.6|181.8|224
1635390900000|2021-10-28 03:15:00|183.66|181.86|182.88|181.08|183.73|181.93|182.86|181.06|279
1635391200000|2021-10-28 03:20:00|182.87|181.07|182.56|180.76|182.92|181.12|182.39|180.59|425
1635391500000|2021-10-28 03:25:00|182.55|180.75|182.76|180.96|182.82|181.02|182.4|180.6|265
1635391800000|2021-10-28 03:30:00|182.77|180.97|183.27|181.47|183.36|181.56|182.77|180.97|173
1635392100000|2021-10-28 03:35:00|183.28|181.48|182.78|180.98|183.29|181.49|182.75|180.95|122
1635392400000|2021-10-28 03:40:00|182.82|181.02|182.59|180.79|182.82|181.02|182.57|180.77|239
1635392700000|2021-10-28 03:45:00|182.6|180.8|183.28|181.48|183.33|181.53|182.59|180.79|345
1635393000000|2021-10-28 03:50:00|183.29|181.49|183.35|181.55|183.39|181.59|182.97|181.17|240
1635393300000|2021-10-28 03:55:00|183.36|181.56|183.11|181.31|183.58|181.78|182.92|181.12|198
1635393600000|2021-10-28 04:00:00|183.1|181.3|183.66|181.86|183.99|182.19|183.08|181.28|331
1635393900000|2021-10-28 04:05:00|183.65|181.85|183.61|181.81|183.71|181.91|183.46|181.66|217
1635394200000|2021-10-28 04:10:00|183.6|181.8|184.35|182.55|184.43|182.63|183.57|181.77|472
1635394500000|2021-10-28 04:15:00|184.36|182.56|183.37|181.57|184.36|182.56|183.33|181.53|319
1635394800000|2021-10-28 04:20:00|183.39|181.59|183.27|181.47|183.4|181.6|182.97|181.17|230
1635395100000|2021-10-28 04:25:00|183.28|181.48|183.02|181.22|183.69|181.89|183.02|181.22|314
1635395400000|2021-10-28 04:30:00|183.03|181.23|183.03|181.23|183.48|181.68|183.02|181.22|282
1635395700000|2021-10-28 04:35:00|183.02|181.22|183.01|181.21|183.19|181.39|182.8|181|252
1635396000000|2021-10-28 04:40:00|183|181.2|183.08|181.28|183.18|181.38|182.96|181.16|213
1635396300000|2021-10-28 04:45:00|183.11|181.31|182.46|180.66|183.17|181.37|182.4|180.6|352
1635396600000|2021-10-28 04:50:00|182.47|180.67|182.11|180.31|182.6|180.8|182.1|180.3|248
1635396900000|2021-10-28 04:55:00|182.16|180.36|182.41|180.61|183.25|181.45|182.11|180.31|522
1635397200000|2021-10-28 05:00:00|182.4|180.6|183.46|181.66|183.46|181.66|182.27|180.47|373
1635397500000|2021-10-28 05:05:00|183.47|181.67|183.58|181.78|183.99|182.19|183.46|181.66|380
1635397800000|2021-10-28 05:10:00|183.6|181.8|183.5|181.7|183.79|181.99|183.38|181.58|381
1635398100000|2021-10-28 05:15:00|183.51|181.71|183.1|181.3|183.86|182.06|183.08|181.28|386
1635398400000|2021-10-28 05:20:00|183.08|181.28|182.68|180.88|183.15|181.35|182.58|180.78|380
1635398700000|2021-10-28 05:25:00|182.67|180.87|183.45|181.65|183.46|181.66|182.66|180.86|437
1635399000000|2021-10-28 05:30:00|183.46|181.66|182.78|180.98|183.47|181.67|182.48|180.68|349
1635399300000|2021-10-28 05:35:00|182.79|180.99|184.25|182.45|184.61|182.81|182.78|180.98|549
1635399600000|2021-10-28 05:40:00|184.26|182.46|184.01|182.21|184.44|182.64|183.96|182.16|454
1635399900000|2021-10-28 05:45:00|184.02|182.22|183.46|181.66|184.15|182.35|183.4|181.6|321
1635400200000|2021-10-28 05:50:00|183.43|181.63|183.63|181.83|183.69|181.89|183.42|181.62|245
1635400500000|2021-10-28 05:55:00|183.62|181.82|184.21|182.41|184.28|182.48|183.57|181.77|313
1635400800000|2021-10-28 06:00:00|184.22|182.42|183.71|181.91|184.53|182.73|183.48|181.68|573
1635401100000|2021-10-28 06:05:00|183.7|181.9|183.34|181.54|184.05|182.25|183.34|181.54|495
1635401400000|2021-10-28 06:10:00|183.35|181.55|183.18|181.38|183.98|182.18|182.34|180.54|705
1635401700000|2021-10-28 06:15:00|183.19|181.39|182.86|181.06|183.31|181.51|181.81|180.01|771
1635402000000|2021-10-28 06:20:00|182.84|181.04|184.65|182.85|184.68|182.88|182.78|180.98|717
1635402300000|2021-10-28 06:25:00|184.64|182.84|185.11|183.31|185.56|183.76|184.48|182.68|793
1635402600000|2021-10-28 06:30:00|185.1|183.3|184.64|182.84|185.12|183.32|184.05|182.25|640
1635402900000|2021-10-28 06:35:00|184.63|182.83|184.44|182.64|184.77|182.97|184.08|182.28|644
1635403200000|2021-10-28 06:40:00|184.45|182.65|184.18|182.38|184.66|182.86|184.09|182.29|547
1635403500000|2021-10-28 06:45:00|184.19|182.39|185.14|183.34|185.18|183.38|184.18|182.38|340
1635403800000|2021-10-28 06:50:00|185.15|183.35|184.77|182.97|185.28|183.48|184.77|182.97|402
1635404100000|2021-10-28 06:55:00|184.76|182.96|184.77|182.97|185.04|183.24|184.56|182.76|431
1635404400000|2021-10-28 07:00:00|184.86|183.06|184.77|182.97|185.21|183.41|184.76|182.96|427
1635404700000|2021-10-28 07:05:00|184.78|182.98|184.82|183.02|184.97|183.17|184.67|182.87|296
1635405000000|2021-10-28 07:10:00|184.83|183.03|184.09|182.29|184.84|183.04|184.06|182.26|323
1635405300000|2021-10-28 07:15:00|184.1|182.3|183.85|182.05|184.28|182.48|183.43|181.63|316
1635405600000|2021-10-28 07:20:00|183.86|182.06|184.04|182.24|184.07|182.27|183.77|181.97|286
1635405900000|2021-10-28 07:25:00|184.02|182.22|184.06|182.26|184.25|182.45|183.84|182.04|321
1635406200000|2021-10-28 07:30:00|184.07|182.27|183.78|181.98|184.41|182.61|183.78|181.98|330
1635406500000|2021-10-28 07:35:00|183.79|181.99|183.52|181.72|183.89|182.09|183.49|181.69|281
1635406800000|2021-10-28 07:40:00|183.5|181.7|183.76|181.96|184.07|182.27|183.5|181.7|363
1635407100000|2021-10-28 07:45:00|183.75|181.95|183.95|182.15|184.1|182.3|183.36|181.56|443
1635407400000|2021-10-28 07:50:00|183.96|182.16|184.44|182.64|184.48|182.68|183.88|182.08|339
1635407700000|2021-10-28 07:55:00|184.39|182.59|183.98|182.18|184.88|183.08|183.9|182.1|452
1635408000000|2021-10-28 08:00:00|183.99|182.19|184.79|182.99|185.16|183.36|183.98|182.18|595
1635408300000|2021-10-28 08:05:00|184.78|182.98|184.85|183.05|185.25|183.45|184.65|182.85|507
1635408600000|2021-10-28 08:10:00|184.83|183.03|185.85|184.05|185.85|184.05|184.59|182.79|433
1635408900000|2021-10-28 08:15:00|185.84|184.04|186.24|184.44|186.25|184.45|185.45|183.65|521
1635409200000|2021-10-28 08:20:00|186.25|184.45|186.93|185.13|186.96|185.16|185.86|184.06|584
1635409500000|2021-10-28 08:25:00|186.94|185.14|186.93|185.13|187.1|185.3|186.66|184.86|581
1635409800000|2021-10-28 08:30:00|186.91|185.11|187.41|185.61|187.53|185.73|186.84|185.04|660
1635410100000|2021-10-28 08:35:00|187.35|185.55|187.19|185.39|187.36|185.56|186.94|185.14|346
1635410400000|2021-10-28 08:40:00|187.2|185.4|187.9|186.1|188.05|186.25|187.19|185.39|499
1635410700000|2021-10-28 08:45:00|187.89|186.09|188.68|186.88|188.71|186.91|187.29|185.49|699
1635411000000|2021-10-28 08:50:00|188.71|186.91|188.74|186.94|188.77|186.97|188.32|186.52|438
1635411300000|2021-10-28 08:55:00|188.75|186.95|189.14|187.34|189.16|187.36|188.15|186.35|422
1635411600000|2021-10-28 09:00:00|189.15|187.35|188.66|186.86|189.45|187.65|188.45|186.65|589
1635411900000|2021-10-28 09:05:00|188.64|186.84|189.04|187.24|189.45|187.65|188.62|186.82|403
1635412200000|2021-10-28 09:10:00|189.05|187.25|188.64|186.84|189.17|187.37|188.27|186.47|458
1635412500000|2021-10-28 09:15:00|188.65|186.85|187.46|185.66|188.75|186.95|187.29|185.49|403
1635412800000|2021-10-28 09:20:00|187.47|185.67|187.17|185.37|187.52|185.72|187.07|185.27|453
1635413100000|2021-10-28 09:25:00|187.16|185.36|187.63|185.83|187.64|185.84|186.68|184.88|452
1635413400000|2021-10-28 09:30:00|187.61|185.81|187.16|185.36|187.77|185.97|186.99|185.19|374
1635413700000|2021-10-28 09:35:00|187.17|185.37|187.92|186.12|187.93|186.13|187.15|185.35|323
1635414000000|2021-10-28 09:40:00|187.93|186.13|188.05|186.25|188.26|186.46|187.9|186.1|254
1635414300000|2021-10-28 09:45:00|188.08|186.28|188.36|186.56|188.53|186.73|187.88|186.08|551
1635414600000|2021-10-28 09:50:00|188.39|186.59|189.05|187.25|189.72|187.92|188.33|186.53|558
1635414900000|2021-10-28 09:55:00|189.06|187.26|189.29|187.49|189.34|187.54|188.79|186.99|567
1635415200000|2021-10-28 10:00:00|189.27|187.47|189|187.2|189.4|187.6|188.44|186.64|529
1635415500000|2021-10-28 10:05:00|188.93|187.13|189.75|187.95|189.78|187.98|188.9|187.1|434
1635415800000|2021-10-28 10:10:00|189.73|187.93|189.39|187.59|189.86|188.06|189.25|187.45|351
1635416100000|2021-10-28 10:15:00|189.38|187.58|188.64|186.84|189.38|187.58|188.49|186.69|290
1635416400000|2021-10-28 10:20:00|188.65|186.85|188.93|187.13|188.94|187.14|188.64|186.84|389
1635416700000|2021-10-28 10:25:00|188.94|187.14|188.62|186.82|189.06|187.26|188.43|186.63|371
1635417000000|2021-10-28 10:30:00|188.64|186.84|189.39|187.59|189.41|187.61|188.64|186.84|413
1635417300000|2021-10-28 10:35:00|189.4|187.6|189.45|187.65|189.49|187.69|189.05|187.25|383
1635417600000|2021-10-28 10:40:00|189.44|187.64|190.14|188.34|190.21|188.41|189.44|187.64|469
1635417900000|2021-10-28 10:45:00|190.12|188.32|189.96|188.16|190.72|188.92|189.96|188.16|513
1635418200000|2021-10-28 10:50:00|189.95|188.15|189.45|187.65|189.95|188.15|189.28|187.48|288
1635418500000|2021-10-28 10:55:00|189.43|187.63|189.25|187.45|189.52|187.72|189.05|187.25|351
1635418800000|2021-10-28 11:00:00|189.27|187.47|189.22|187.42|189.85|188.05|189.22|187.42|539
1635419100000|2021-10-28 11:05:00|189.21|187.41|189.09|187.29|189.44|187.64|188.97|187.17|320
1635419400000|2021-10-28 11:10:00|189.1|187.3|188.8|187|189.13|187.33|188.78|186.98|325
1635419700000|2021-10-28 11:15:00|188.82|187.02|188.77|186.97|189.23|187.43|188.27|186.47|455
1635420000000|2021-10-28 11:20:00|188.8|187|188.55|186.75|188.99|187.19|188.54|186.74|452
1635420300000|2021-10-28 11:25:00|188.54|186.74|188.25|186.45|188.54|186.74|188.17|186.37|459
1635420600000|2021-10-28 11:30:00|188.26|186.46|188.24|186.44|188.57|186.77|188.21|186.41|272
1635420900000|2021-10-28 11:35:00|188.27|186.47|188.1|186.3|188.3|186.5|187.67|185.87|324
1635421200000|2021-10-28 11:40:00|188.09|186.29|187.92|186.12|188.14|186.34|187.85|186.05|327
1635421500000|2021-10-28 11:45:00|187.89|186.09|188.42|186.62|188.66|186.86|187.89|186.09|350
1635421800000|2021-10-28 11:50:00|188.38|186.58|188.33|186.53|188.5|186.7|188.16|186.36|326
1635422100000|2021-10-28 11:55:00|188.32|186.52|188.3|186.5|188.33|186.53|188.16|186.36|238
1635422400000|2021-10-28 12:00:00|188.32|186.52|188.77|186.97|188.81|187.01|187.92|186.12|361
1635422700000|2021-10-28 12:05:00|188.79|186.99|188.15|186.35|188.84|187.04|187.91|186.11|455
1635423000000|2021-10-28 12:10:00|188.16|186.36|188.55|186.75|188.62|186.82|188.16|186.36|223
1635423300000|2021-10-28 12:15:00|188.56|186.76|188.39|186.59|188.72|186.92|188.33|186.53|207
1635423600000|2021-10-28 12:20:00|188.4|186.6|188.48|186.68|188.77|186.97|188.35|186.55|377
1635423900000|2021-10-28 12:25:00|188.46|186.66|188.52|186.72|188.8|187|188.38|186.58|297
1635424200000|2021-10-28 12:30:00|188.51|186.71|188.13|186.33|188.55|186.75|188.04|186.24|305
1635424500000|2021-10-28 12:35:00|188.12|186.32|188.68|186.88|188.86|187.06|188.11|186.31|302
1635424800000|2021-10-28 12:40:00|188.67|186.87|189.03|187.23|189.27|187.47|188.63|186.83|372
1635425100000|2021-10-28 12:45:00|189.04|187.24|188.75|186.95|189.31|187.51|188.68|186.88|526
1635425400000|2021-10-28 12:50:00|188.74|186.94|188.77|186.97|188.89|187.09|188.62|186.82|331
1635425700000|2021-10-28 12:55:00|188.78|186.98|188.61|186.81|188.79|186.99|188.43|186.63|228
1635426000000|2021-10-28 13:00:00|188.65|186.85|188.63|186.83|188.67|186.87|188|186.2|368
1635426300000|2021-10-28 13:05:00|188.61|186.81|188.73|186.93|188.75|186.95|188.34|186.54|269
1635426600000|2021-10-28 13:10:00|188.69|186.89|189.06|187.26|189.15|187.35|188.58|186.78|294
1635426900000|2021-10-28 13:15:00|189.09|187.29|188.85|187.05|189.16|187.36|188.72|186.92|467
1635427200000|2021-10-28 13:20:00|188.86|187.06|188.96|187.16|188.98|187.18|188.73|186.93|383
1635427500000|2021-10-28 13:25:00|188.95|187.15|189.26|187.46|189.34|187.54|188.95|187.15|371
1635427800000|2021-10-28 13:30:00|189.27|187.47|189.5|187.7|189.75|187.95|189.27|187.47|487
1635428100000|2021-10-28 13:35:00|189.46|187.66|190.17|188.37|190.24|188.44|189.35|187.55|411
1635428400000|2021-10-28 13:40:00|190.22|188.42|189.09|187.29|190.23|188.43|189|187.2|442
1635428700000|2021-10-28 13:45:00|189.11|187.31|188.8|187|189.42|187.62|188.69|186.89|463
1635429000000|2021-10-28 13:50:00|188.81|187.01|189.01|187.21|189.04|187.24|188.67|186.87|356
1635429300000|2021-10-28 13:55:00|188.98|187.18|189.26|187.46|189.42|187.62|188.93|187.13|335
1635429600000|2021-10-28 14:00:00|189.27|187.47|189.06|187.26|189.33|187.53|188.99|187.19|438
1635429900000|2021-10-28 14:05:00|189.05|187.25|189.12|187.32|189.46|187.66|189.02|187.22|266
1635430200000|2021-10-28 14:10:00|189.14|187.34|188.5|186.7|189.14|187.34|188.3|186.5|399
1635430500000|2021-10-28 14:15:00|188.49|186.69|188.24|186.44|188.63|186.83|188.12|186.32|326
1635430800000|2021-10-28 14:20:00|188.25|186.45|188.16|186.36|188.51|186.71|188.14|186.34|351
1635431100000|2021-10-28 14:25:00|188.15|186.35|188.43|186.63|188.48|186.68|188.05|186.25|489
1635431400000|2021-10-28 14:30:00|188.42|186.62|188.74|186.94|188.74|186.94|188.39|186.59|225
1635431700000|2021-10-28 14:35:00|188.69|186.89|188.34|186.54|188.74|186.94|188.12|186.32|284
1635432000000|2021-10-28 14:40:00|188.35|186.55|188.22|186.42|188.53|186.73|188.13|186.33|237
1635432300000|2021-10-28 14:45:00|188.24|186.44|188.43|186.63|188.44|186.64|188.16|186.36|309
1635432600000|2021-10-28 14:50:00|188.44|186.64|189.08|187.28|189.15|187.35|188.41|186.61|394
1635432900000|2021-10-28 14:55:00|189.09|187.29|188.95|187.15|189.1|187.3|188.7|186.9|309
1635433200000|2021-10-28 15:00:00|188.88|187.08|188.49|186.69|189.04|187.24|188.45|186.65|382
1635433500000|2021-10-28 15:05:00|188.52|186.72|188.74|186.94|188.92|187.12|188.47|186.67|287
1635433800000|2021-10-28 15:10:00|188.75|186.95|188.62|186.82|188.85|187.05|188.62|186.82|160
1635434100000|2021-10-28 15:15:00|188.6|186.8|188.7|186.9|188.77|186.97|188.39|186.59|214
1635434400000|2021-10-28 15:20:00|188.72|186.92|188.77|186.97|188.77|186.97|188.38|186.58|199
1635434700000|2021-10-28 15:25:00|188.76|186.96|188.78|186.98|188.9|187.1|188.66|186.86|201
1635435000000|2021-10-28 15:30:00|188.79|186.99|188.97|187.17|189.1|187.3|188.76|186.96|357
1635435300000|2021-10-28 15:35:00|189|187.2|188.99|187.19|189.3|187.5|188.87|187.07|252
1635435600000|2021-10-28 15:40:00|188.98|187.18|188.65|186.85|189.16|187.36|188.62|186.82|384
1635435900000|2021-10-28 15:45:00|188.63|186.83|188.74|186.94|188.94|187.14|188.51|186.71|456
1635436200000|2021-10-28 15:50:00|188.75|186.95|188.48|186.68|188.75|186.95|188.34|186.54|526
1635436500000|2021-10-28 15:55:00|188.54|186.74|188.85|187.05|189.07|187.27|188.51|186.71|439
1635436800000|2021-10-28 16:00:00|188.84|187.04|189.25|187.45|189.32|187.52|188.72|186.92|475
1635437100000|2021-10-28 16:05:00|189.19|187.39|189.29|187.49|189.49|187.69|189.09|187.29|470
1635437400000|2021-10-28 16:10:00|189.3|187.5|188.65|186.85|189.38|187.58|188.49|186.69|560
1635437700000|2021-10-28 16:15:00|188.66|186.86|188.95|187.15|189.25|187.45|188.65|186.85|411
1635438000000|2021-10-28 16:20:00|188.96|187.16|189.08|187.28|189.24|187.44|188.95|187.15|348
1635438300000|2021-10-28 16:25:00|189.07|187.27|188.99|187.19|189.1|187.3|188.95|187.15|156
1635438600000|2021-10-28 16:30:00|189.01|187.21|188.66|186.86|189.07|187.27|188.54|186.74|263
1635438900000|2021-10-28 16:35:00|188.67|186.87|188.9|187.1|188.98|187.18|188.56|186.76|238
1635439200000|2021-10-28 16:40:00|188.93|187.13|188.76|186.96|188.96|187.16|188.67|186.87|315
1635439500000|2021-10-28 16:45:00|188.77|186.97|188.65|186.85|188.95|187.15|188.55|186.75|280
1635439800000|2021-10-28 16:50:00|188.63|186.83|188.64|186.84|188.7|186.9|188.5|186.7|189
1635440100000|2021-10-28 16:55:00|188.63|186.83|188.44|186.64|188.65|186.85|188.38|186.58|327
1635440400000|2021-10-28 17:00:00|188.38|186.58|188.46|186.66|188.57|186.77|188.26|186.46|244
1635440700000|2021-10-28 17:05:00|188.47|186.67|188.12|186.32|188.74|186.94|187.88|186.08|378
1635441000000|2021-10-28 17:10:00|188.13|186.33|188.37|186.57|188.63|186.83|188.09|186.29|368
1635441300000|2021-10-28 17:15:00|188.38|186.58|188.97|187.17|188.98|187.18|188.18|186.38|332
1635441600000|2021-10-28 17:20:00|188.96|187.16|189.68|187.88|189.81|188.01|188.96|187.16|510
1635441900000|2021-10-28 17:25:00|189.7|187.9|189.52|187.72|189.91|188.11|189.52|187.72|425
1635442200000|2021-10-28 17:30:00|189.53|187.73|189.1|187.3|189.54|187.74|188.83|187.03|506
1635442500000|2021-10-28 17:35:00|189.11|187.31|189.06|187.26|189.18|187.38|188.81|187.01|343
1635442800000|2021-10-28 17:40:00|189.07|187.27|188.95|187.15|189.16|187.36|188.85|187.05|320
1635443100000|2021-10-28 17:45:00|188.94|187.14|188.57|186.77|189.06|187.26|188.5|186.7|339
1635443400000|2021-10-28 17:50:00|188.59|186.79|188.76|186.96|188.79|186.99|188.42|186.62|477
1635443700000|2021-10-28 17:55:00|188.77|186.97|189.03|187.23|189.13|187.33|188.76|186.96|313
1635444000000|2021-10-28 18:00:00|189.02|187.22|188.77|186.97|189.07|187.27|188.46|186.66|290
1635444300000|2021-10-28 18:05:00|188.76|186.96|188.97|187.17|189.37|187.57|188.64|186.84|365
1635444600000|2021-10-28 18:10:00|188.98|187.18|189.33|187.53|189.5|187.7|188.97|187.17|293
1635444900000|2021-10-28 18:15:00|189.32|187.52|189.76|187.96|189.79|187.99|189.16|187.36|313
1635445200000|2021-10-28 18:20:00|189.77|187.97|189.58|187.78|189.82|188.02|189.58|187.78|145
1635445500000|2021-10-28 18:25:00|189.59|187.79|188.99|187.19|189.67|187.87|188.76|186.96|362
1635445800000|2021-10-28 18:30:00|189|187.2|188.81|187.01|189.33|187.53|188.78|186.98|279
1635446100000|2021-10-28 18:35:00|188.8|187|186.33|184.53|189.16|187.36|186.14|184.34|480
1635446400000|2021-10-28 18:40:00|186.28|184.48|187.93|186.13|190.74|188.94|186.16|184.36|970
1635446700000|2021-10-28 18:45:00|187.96|186.16|188.79|186.99|189.39|187.59|187.8|186|852
1635447000000|2021-10-28 18:50:00|188.82|187.02|189.74|187.94|189.87|188.07|188.22|186.42|929
1635447300000|2021-10-28 18:55:00|189.67|187.87|189.66|187.86|190.2|188.4|189.27|187.47|684
1635447600000|2021-10-28 19:00:00|189.65|187.85|188.87|187.07|190.09|188.29|188.73|186.93|762
1635447900000|2021-10-28 19:05:00|188.86|187.06|188.07|186.27|189.02|187.22|187.91|186.11|731
1635448200000|2021-10-28 19:10:00|188.09|186.29|188.6|186.8|188.91|187.11|188.07|186.27|607
1635448500000|2021-10-28 19:15:00|188.59|186.79|189.3|187.5|189.38|187.58|188.52|186.72|505
1635448800000|2021-10-28 19:20:00|189.31|187.51|190.74|188.94|190.79|188.99|189.29|187.49|576
1635449100000|2021-10-28 19:25:00|190.73|188.93|191.65|189.85|191.65|189.85|190.66|188.86|608
1635449400000|2021-10-28 19:30:00|191.66|189.86|192.4|190.6|192.79|190.99|191.65|189.85|579
1635449700000|2021-10-28 19:35:00|192.42|190.62|192.55|190.75|192.56|190.76|192.12|190.32|419
1635450000000|2021-10-28 19:40:00|192.54|190.74|192.9|191.1|192.94|191.14|192.37|190.57|441
1635450300000|2021-10-28 19:45:00|192.89|191.09|193.82|192.02|193.86|192.06|192.8|191|452
1635450600000|2021-10-28 19:50:00|193.83|192.03|193.73|191.93|194.06|192.26|193.18|191.38|512
1635450900000|2021-10-28 19:55:00|193.72|191.92|193.96|192.16|194.25|192.45|193.5|191.7|538
1635451200000|2021-10-28 20:00:00|193.93|192.13|193.55|191.75|194.16|192.36|193.37|191.57|581
1635451500000|2021-10-28 20:05:00|193.56|191.76|193.72|191.92|194.54|192.74|192.64|190.84|757
1635451800000|2021-10-28 20:10:00|193.71|191.91|193.97|192.17|194.06|192.26|193.63|191.83|573
1635452100000|2021-10-28 20:15:00|194|192.2|193.55|191.75|194.01|192.21|193.28|191.48|546
1635452400000|2021-10-28 20:20:00|193.54|191.74|194.13|192.33|194.15|192.35|193.35|191.55|529
1635452700000|2021-10-28 20:25:00|194.15|192.35|194.98|193.18|195.01|193.21|193.86|192.06|508
1635453000000|2021-10-28 20:30:00|194.95|193.15|194.47|192.67|195.35|193.55|194.31|192.51|516
1635453300000|2021-10-28 20:35:00|194.48|192.68|194.19|192.39|194.57|192.77|194.11|192.31|455
1635453600000|2021-10-28 20:40:00|194.2|192.4|194.45|192.65|194.55|192.75|194.17|192.37|371
1635453900000|2021-10-28 20:45:00|194.42|192.62|194.03|192.23|194.55|192.75|193.92|192.12|489
1635454200000|2021-10-28 20:50:00|194.05|192.25|193.71|191.91|194.07|192.27|192.55|190.75|500
1635454500000|2021-10-28 20:55:00|193.73|191.93|193.28|191.48|193.77|191.97|193.08|191.28|575
1635454800000|2021-10-28 21:00:00|193.29|191.49|191.86|190.06|193.29|191.49|191.82|190.02|436
1635455100000|2021-10-28 21:05:00|191.83|190.03|191.61|189.81|192.73|190.93|191.34|189.54|626
1635455400000|2021-10-28 21:10:00|191.59|189.79|191.29|189.49|191.89|190.09|191.29|189.49|503
1635455700000|2021-10-28 21:15:00|191.28|189.48|191.94|190.14|192.02|190.22|191.23|189.43|287
1635456000000|2021-10-28 21:20:00|191.95|190.15|191.83|190.03|192.07|190.27|191.75|189.95|236
1635456300000|2021-10-28 21:25:00|191.87|190.07|191.61|189.81|191.93|190.13|191.55|189.75|306
1635456600000|2021-10-28 21:30:00|191.57|189.77|192.06|190.26|192.06|190.26|191.52|189.72|186
1635456900000|2021-10-28 21:35:00|192.07|190.27|191.97|190.17|192.08|190.28|191.97|190.17|56
1635457200000|2021-10-28 21:40:00|191.99|190.19|192.07|190.27|192.51|190.71|191.99|190.19|181
1635457500000|2021-10-28 21:45:00|192.08|190.28|192.3|190.5|192.47|190.67|192.08|190.28|208
1635457800000|2021-10-28 21:50:00|192.31|190.51|192.16|190.36|192.46|190.66|192.09|190.29|191
1635458100000|2021-10-28 21:55:00|192.17|190.37|191.77|189.97|192.28|190.48|191.58|189.78|234
1635458400000|2021-10-28 22:00:00|191.76|189.96|192.35|190.55|192.37|190.57|191.75|189.95|229
1635458700000|2021-10-28 22:05:00|192.34|190.54|191.75|189.95|192.37|190.57|191.67|189.87|375
1635459000000|2021-10-28 22:10:00|191.76|189.96|191.3|189.5|191.76|189.96|190.85|189.05|283
1635459300000|2021-10-28 22:15:00|191.31|189.51|191.09|189.29|191.55|189.75|190.93|189.13|338
1635459600000|2021-10-28 22:20:00|191.08|189.28|191.38|189.58|191.69|189.89|191.08|189.28|509
1635459900000|2021-10-28 22:25:00|191.37|189.57|191.63|189.83|191.81|190.01|191.35|189.55|201
1635460200000|2021-10-28 22:30:00|191.62|189.82|192.13|190.33|192.45|190.65|191.58|189.78|413
1635460500000|2021-10-28 22:35:00|192.14|190.34|192.15|190.35|192.18|190.38|192.01|190.21|255
1635460800000|2021-10-28 22:40:00|192.16|190.36|192.1|190.3|192.18|190.38|191.88|190.08|298
1635461100000|2021-10-28 22:45:00|192.09|190.29|192.01|190.21|192.36|190.56|192|190.2|254
1635461400000|2021-10-28 22:50:00|192.02|190.22|191.13|189.33|192.03|190.23|191.1|189.3|388
1635461700000|2021-10-28 22:55:00|191.11|189.31|191.5|189.7|191.79|189.99|191.11|189.31|213
1635462000000|2021-10-28 23:00:00|191.49|189.69|191.58|189.78|191.86|190.06|191.48|189.68|328
1635462300000|2021-10-28 23:05:00|191.57|189.77|190.71|188.91|191.64|189.84|190.71|188.91|419
1635462600000|2021-10-28 23:10:00|190.7|188.9|191.16|189.36|191.38|189.58|190.42|188.62|607
1635462900000|2021-10-28 23:15:00|191.15|189.35|191.24|189.44|191.55|189.75|191.05|189.25|443
1635463200000|2021-10-28 23:20:00|191.23|189.43|191.71|189.91|191.76|189.96|191.14|189.34|402
1635463500000|2021-10-28 23:25:00|191.73|189.93|191.61|189.81|191.78|189.98|191.43|189.63|351
1635463800000|2021-10-28 23:30:00|191.59|189.79|190.98|189.18|191.6|189.8|190.85|189.05|337
1635464100000|2021-10-28 23:35:00|190.97|189.17|190.41|188.61|191.18|189.38|190.3|188.5|272
1635464400000|2021-10-28 23:40:00|190.4|188.6|190.39|188.59|190.74|188.94|190.31|188.51|345
1635464700000|2021-10-28 23:45:00|190.41|188.61|190.47|188.67|190.73|188.93|190.39|188.59|326
1635465000000|2021-10-28 23:50:00|190.46|188.66|190.31|188.51|190.67|188.87|190.27|188.47|343
1635465300000|2021-10-28 23:55:00|190.3|188.5|190.78|188.98|190.86|189.06|190.27|188.47|287
1635465600000|2021-10-29 00:00:00|190.76|188.96|190.55|188.75|190.86|189.06|189.67|187.87|533
1635465900000|2021-10-29 00:05:00|190.56|188.76|190.32|188.52|191.3|189.5|190.31|188.51|549
1635466200000|2021-10-29 00:10:00|190.31|188.51|190.07|188.27|190.42|188.62|189.87|188.07|420
1635466500000|2021-10-29 00:15:00|190.08|188.28|190.2|188.4|190.81|189.01|189.29|187.49|617
1635466800000|2021-10-29 00:20:00|190.22|188.42|189.76|187.96|190.29|188.49|189.59|187.79|549
1635467100000|2021-10-29 00:25:00|189.75|187.95|189.99|188.19|190.16|188.36|189.55|187.75|371
1635467400000|2021-10-29 00:30:00|189.98|188.18|190.28|188.48|190.44|188.64|189.77|187.97|394
1635467700000|2021-10-29 00:35:00|190.27|188.47|190.66|188.86|190.74|188.94|190.09|188.29|528
1635468000000|2021-10-29 00:40:00|190.68|188.88|190.96|189.16|191.01|189.21|190.56|188.76|345
1635468300000|2021-10-29 00:45:00|190.97|189.17|192.19|190.39|192.32|190.52|190.77|188.97|617
1635468600000|2021-10-29 00:50:00|192.21|190.41|193.98|192.18|194.09|192.29|192.19|190.39|432
1635468900000|2021-10-29 00:55:00|193.97|192.17|193.97|192.17|194.07|192.27|193.47|191.67|600
1635469200000|2021-10-29 01:00:00|193.96|192.16|193.35|191.55|194.03|192.23|193.21|191.41|394
1635469500000|2021-10-29 01:05:00|193.36|191.56|193.5|191.7|193.65|191.85|193.28|191.48|317
1635469800000|2021-10-29 01:10:00|193.49|191.69|193.45|191.65|193.68|191.88|193.25|191.45|504
1635470100000|2021-10-29 01:15:00|193.49|191.69|194.25|192.45|194.25|192.45|193.39|191.59|453
1635470400000|2021-10-29 01:20:00|194.2|192.4|195.05|193.25|195.14|193.34|194.2|192.4|458
1635470700000|2021-10-29 01:25:00|195.1|193.3|195.05|193.25|195.4|193.6|194.63|192.83|562
1635471000000|2021-10-29 01:30:00|195.04|193.24|194.38|192.58|195.24|193.44|194.21|192.41|602
1635471300000|2021-10-29 01:35:00|194.39|192.59|194.55|192.75|194.71|192.91|193.97|192.17|428
1635471600000|2021-10-29 01:40:00|194.47|192.67|195.09|193.29|195.33|193.53|194.38|192.58|373
1635471900000|2021-10-29 01:45:00|195.12|193.32|195.18|193.38|195.24|193.44|194.98|193.18|502
1635472200000|2021-10-29 01:50:00|195.17|193.37|194.32|192.52|195.17|193.37|194.27|192.47|401
1635472500000|2021-10-29 01:55:00|194.3|192.5|193.97|192.17|194.67|192.87|193.76|191.96|344
1635472800000|2021-10-29 02:00:00|193.96|192.16|194.79|192.99|194.82|193.02|193.88|192.08|536
1635473100000|2021-10-29 02:05:00|194.83|193.03|194.57|192.77|194.91|193.11|194.46|192.66|306
1635473400000|2021-10-29 02:10:00|194.61|192.81|195.06|193.26|195.1|193.3|194.55|192.75|255
1635473700000|2021-10-29 02:15:00|195.07|193.27|195.15|193.35|195.27|193.47|194.67|192.87|365
1635474000000|2021-10-29 02:20:00|195.16|193.36|194.89|193.09|195.16|193.36|194.78|192.98|296
1635474300000|2021-10-29 02:25:00|194.88|193.08|194.58|192.78|194.9|193.1|194.51|192.71|242
1635474600000|2021-10-29 02:30:00|194.57|192.77|194.36|192.56|194.64|192.84|194.19|192.39|318
1635474900000|2021-10-29 02:35:00|194.35|192.55|194.3|192.5|194.45|192.65|194.16|192.36|241
1635475200000|2021-10-29 02:40:00|194.29|192.49|194.48|192.68|194.97|193.17|194.25|192.45|205
1635475500000|2021-10-29 02:45:00|194.47|192.67|193.97|192.17|194.56|192.76|193.96|192.16|233
1635475800000|2021-10-29 02:50:00|193.98|192.18|194.36|192.56|194.42|192.62|193.98|192.18|139
1635476100000|2021-10-29 02:55:00|194.37|192.57|194.16|192.36|194.48|192.68|194.07|192.27|211
1635476400000|2021-10-29 03:00:00|194.17|192.37|194.46|192.66|194.85|193.05|194.15|192.35|267
1635476700000|2021-10-29 03:05:00|194.5|192.7|194.27|192.47|194.61|192.81|194.2|192.4|141
1635477000000|2021-10-29 03:10:00|194.26|192.46|194.16|192.36|194.3|192.5|194.12|192.32|151
1635477300000|2021-10-29 03:15:00|194.21|192.41|193.97|192.17|194.26|192.46|193.94|192.14|224
1635477600000|2021-10-29 03:20:00|193.96|192.16|193.97|192.17|194.01|192.21|193.8|192|291
1635477900000|2021-10-29 03:25:00|193.95|192.15|194.21|192.41|194.25|192.45|193.85|192.05|179
1635478200000|2021-10-29 03:30:00|194.23|192.43|194.17|192.37|194.28|192.48|194.05|192.25|173
1635478500000|2021-10-29 03:35:00|194.16|192.36|193.74|191.94|194.21|192.41|193.69|191.89|245
1635478800000|2021-10-29 03:40:00|193.73|191.93|193.76|191.96|193.87|192.07|193.6|191.8|161
1635479100000|2021-10-29 03:45:00|193.75|191.95|193.15|191.35|193.75|191.95|192.99|191.19|290
1635479400000|2021-10-29 03:50:00|193.16|191.36|193.75|191.95|193.78|191.98|193.12|191.32|242
1635479700000|2021-10-29 03:55:00|193.76|191.96|193.85|192.05|193.96|192.16|193.59|191.79|247
1635480000000|2021-10-29 04:00:00|193.84|192.04|194.01|192.21|194.15|192.35|193.77|191.97|195
1635480300000|2021-10-29 04:05:00|193.98|192.18|193.92|192.12|194|192.2|193.66|191.86|188
1635480600000|2021-10-29 04:10:00|193.93|192.13|193.4|191.6|193.99|192.19|193.35|191.55|244
1635480900000|2021-10-29 04:15:00|193.39|191.59|193.92|192.12|193.99|192.19|193.39|191.59|162
1635481200000|2021-10-29 04:20:00|193.91|192.11|194.12|192.32|194.19|192.39|193.88|192.08|195
1635481500000|2021-10-29 04:25:00|194.09|192.29|194.18|192.38|194.23|192.43|194.01|192.21|170
1635481800000|2021-10-29 04:30:00|194.17|192.37|193.7|191.9|194.2|192.4|193.67|191.87|190
1635482100000|2021-10-29 04:35:00|193.72|191.92|193.51|191.71|194.16|192.36|193.49|191.69|282
1635482400000|2021-10-29 04:40:00|193.53|191.73|193.46|191.66|193.7|191.9|193.31|191.51|302
1635482700000|2021-10-29 04:45:00|193.53|191.73|193.75|191.95|193.76|191.96|193.17|191.37|225
1635483000000|2021-10-29 04:50:00|193.78|191.98|193.93|192.13|194.07|192.27|193.75|191.95|151
1635483300000|2021-10-29 04:55:00|193.94|192.14|193.67|191.87|194.08|192.28|193.65|191.85|250
1635483600000|2021-10-29 05:00:00|193.66|191.86|193.58|191.78|193.97|192.17|193.36|191.56|356
1635483900000|2021-10-29 05:05:00|193.56|191.76|193.39|191.59|193.68|191.88|193.21|191.41|324
1635484200000|2021-10-29 05:10:00|193.41|191.61|193.56|191.76|193.56|191.76|193.37|191.57|147
1635484500000|2021-10-29 05:15:00|193.55|191.75|192.67|190.87|193.56|191.76|192.6|190.8|340
1635484800000|2021-10-29 05:20:00|192.66|190.86|192.95|191.15|193.07|191.27|192.32|190.52|306
1635485100000|2021-10-29 05:25:00|192.96|191.16|192.72|190.92|193.08|191.28|192.39|190.59|345
1635485400000|2021-10-29 05:30:00|192.76|190.96|192.15|190.35|192.85|191.05|192.15|190.35|352
1635485700000|2021-10-29 05:35:00|192.14|190.34|192.89|191.09|192.95|191.15|191.9|190.1|449
1635486000000|2021-10-29 05:40:00|192.9|191.1|191.54|189.74|193|191.2|191.5|189.7|501
1635486300000|2021-10-29 05:45:00|191.55|189.75|191.97|190.17|192.23|190.43|191.52|189.72|523
1635486600000|2021-10-29 05:50:00|192|190.2|192|190.2|192.31|190.51|191.88|190.08|414
1635486900000|2021-10-29 05:55:00|191.97|190.17|192.1|190.3|192.14|190.34|191.87|190.07|276
1635487200000|2021-10-29 06:00:00|192.07|190.27|191.7|189.9|192.15|190.35|191.61|189.81|267
1635487500000|2021-10-29 06:05:00|191.69|189.89|192.21|190.41|192.31|190.51|191.68|189.88|377
1635487800000|2021-10-29 06:10:00|192.19|190.39|192.3|190.5|192.37|190.57|192.07|190.27|292
1635488100000|2021-10-29 06:15:00|192.27|190.47|192.53|190.73|192.68|190.88|192.23|190.43|250
1635488400000|2021-10-29 06:20:00|192.51|190.71|192.46|190.66|192.55|190.75|192.22|190.42|266
1635488700000|2021-10-29 06:25:00|192.47|190.67|192.95|191.15|192.96|191.16|192.39|190.59|257
1635489000000|2021-10-29 06:30:00|192.93|191.13|193.33|191.53|193.35|191.55|192.79|190.99|183
1635489300000|2021-10-29 06:35:00|193.32|191.52|193.44|191.64|193.53|191.73|193.28|191.48|264
1635489600000|2021-10-29 06:40:00|193.43|191.63|193.34|191.54|193.44|191.64|193.22|191.42|247
1635489900000|2021-10-29 06:45:00|193.33|191.53|193.56|191.76|193.59|191.79|193.27|191.47|283
1635490200000|2021-10-29 06:50:00|193.61|191.81|193.42|191.62|193.61|191.81|193.13|191.33|268
1635490500000|2021-10-29 06:55:00|193.41|191.61|193.18|191.38|193.46|191.66|193.14|191.34|304
1635490800000|2021-10-29 07:00:00|193.19|191.39|192.91|191.11|193.25|191.45|192.75|190.95|451
1635491100000|2021-10-29 07:05:00|192.92|191.12|193.51|191.71|193.59|191.79|192.91|191.11|335
1635491400000|2021-10-29 07:10:00|193.52|191.72|192.61|190.81|193.57|191.77|192.27|190.47|476
1635491700000|2021-10-29 07:15:00|192.63|190.83|192.18|190.38|192.77|190.97|192.08|190.28|482
1635492000000|2021-10-29 07:20:00|192.17|190.37|192.01|190.21|192.35|190.55|191.9|190.1|427
1635492300000|2021-10-29 07:25:00|192.03|190.23|191.9|190.1|192.03|190.23|191.66|189.86|357
1635492600000|2021-10-29 07:30:00|191.89|190.09|191.5|189.7|191.9|190.1|191.34|189.54|410
1635492900000|2021-10-29 07:35:00|191.48|189.68|192.02|190.22|192.31|190.51|191.42|189.62|345
1635493200000|2021-10-29 07:40:00|192.01|190.21|191.63|189.83|192.09|190.29|191.36|189.56|434
1635493500000|2021-10-29 07:45:00|191.59|189.79|191.65|189.85|191.7|189.9|191.16|189.36|474
1635493800000|2021-10-29 07:50:00|191.66|189.86|191.21|189.41|191.7|189.9|191.18|189.38|307
1635494100000|2021-10-29 07:55:00|191.2|189.4|191.29|189.49|191.71|189.91|191.19|189.39|392
1635494400000|2021-10-29 08:00:00|191.3|189.5|190.37|188.57|192.07|190.27|190.08|188.28|610
1635494700000|2021-10-29 08:05:00|190.36|188.56|191.53|189.73|191.66|189.86|190.29|188.49|638
1635495000000|2021-10-29 08:10:00|191.55|189.75|191.8|190|191.94|190.14|191.34|189.54|560
1635495300000|2021-10-29 08:15:00|191.79|189.99|191.37|189.57|191.88|190.08|191.37|189.57|366
1635495600000|2021-10-29 08:20:00|191.41|189.61|191.71|189.91|191.75|189.95|191.41|189.61|144
1635495900000|2021-10-29 08:25:00|191.72|189.92|191.16|189.36|191.72|189.92|190.85|189.05|471
1635496200000|2021-10-29 08:30:00|191.18|189.38|191.64|189.84|191.86|190.06|191.1|189.3|398
1635496500000|2021-10-29 08:35:00|191.65|189.85|191.59|189.79|191.75|189.95|191.25|189.45|268
1635496800000|2021-10-29 08:40:00|191.58|189.78|191.88|190.08|191.95|190.15|191.58|189.78|195
1635497100000|2021-10-29 08:45:00|191.86|190.06|192.38|190.58|192.46|190.66|191.86|190.06|121
1635497400000|2021-10-29 08:50:00|192.39|190.59|192.66|190.86|192.66|190.86|192.09|190.29|526
1635497700000|2021-10-29 08:55:00|192.67|190.87|193.43|191.63|193.67|191.87|192.67|190.87|369
1635498000000|2021-10-29 09:00:00|193.44|191.64|193.55|191.75|193.63|191.83|193.17|191.37|199
1635498300000|2021-10-29 09:05:00|193.56|191.76|193.21|191.41|193.56|191.76|193|191.2|278
1635498600000|2021-10-29 09:10:00|193.22|191.42|194.03|192.23|194.04|192.24|193.18|191.38|227
1635498900000|2021-10-29 09:15:00|194.02|192.22|194.33|192.53|194.91|193.11|193.95|192.15|359
1635499200000|2021-10-29 09:20:00|194.37|192.57|194.35|192.55|194.44|192.64|194.09|192.29|365
1635499500000|2021-10-29 09:25:00|194.36|192.56|195.17|193.37|195.25|193.45|194.28|192.48|169
1635499800000|2021-10-29 09:30:00|195.16|193.36|194.53|192.73|195.18|193.38|194.38|192.58|345
1635500100000|2021-10-29 09:35:00|194.52|192.72|193.95|192.15|194.55|192.75|193.86|192.06|332
1635500400000|2021-10-29 09:40:00|193.93|192.13|193.93|192.13|194.03|192.23|193.78|191.98|291
1635500700000|2021-10-29 09:45:00|193.92|192.12|194.05|192.25|194.12|192.32|193.87|192.07|226
1635501000000|2021-10-29 09:50:00|194.01|192.21|193.56|191.76|194.06|192.26|193.51|191.71|243
1635501300000|2021-10-29 09:55:00|193.55|191.75|193.32|191.52|193.56|191.76|193.02|191.22|376
1635501600000|2021-10-29 10:00:00|193.34|191.54|193.57|191.77|194.05|192.25|193.33|191.53|298
1635501900000|2021-10-29 10:05:00|193.56|191.76|194.02|192.22|194.38|192.58|193.36|191.56|348
1635502200000|2021-10-29 10:10:00|194.01|192.21|193.66|191.86|194.1|192.3|193.57|191.77|314
1635502500000|2021-10-29 10:15:00|193.67|191.87|193.75|191.95|194.19|192.39|193.65|191.85|229
1635502800000|2021-10-29 10:20:00|193.76|191.96|192.24|190.44|193.77|191.97|192.16|190.36|546
1635503100000|2021-10-29 10:25:00|192.21|190.41|192.15|190.35|192.76|190.96|192.04|190.24|378
1635503400000|2021-10-29 10:30:00|192.1|190.3|192.44|190.64|192.52|190.72|191.93|190.13|380
1635503700000|2021-10-29 10:35:00|192.46|190.66|193.07|191.27|193.16|191.36|192.36|190.56|175
1635504000000|2021-10-29 10:40:00|193.06|191.26|192.47|190.67|193.09|191.29|192.43|190.63|332
1635504300000|2021-10-29 10:45:00|192.48|190.68|192.95|191.15|193.06|191.26|192.47|190.67|282
1635504600000|2021-10-29 10:50:00|192.93|191.13|191.96|190.16|192.93|191.13|191.95|190.15|469
1635504900000|2021-10-29 10:55:00|191.97|190.17|192.85|191.05|192.94|191.14|191.95|190.15|392
1635505200000|2021-10-29 11:00:00|192.86|191.06|192.66|190.86|193.31|191.51|192.55|190.75|483
1635505500000|2021-10-29 11:05:00|192.67|190.87|192.99|191.19|193|191.2|192.67|190.87|263
1635505800000|2021-10-29 11:10:00|192.98|191.18|192.85|191.05|193.07|191.27|192.66|190.86|260
1635506100000|2021-10-29 11:15:00|192.86|191.06|192.18|190.38|192.87|191.07|192.15|190.35|286
1635506400000|2021-10-29 11:20:00|192.19|190.39|192.57|190.77|192.8|191|192.15|190.35|336
1635506700000|2021-10-29 11:25:00|192.58|190.78|192.15|190.35|192.58|190.78|192.05|190.25|256
1635507000000|2021-10-29 11:30:00|192.21|190.41|192.04|190.24|192.63|190.83|192.01|190.21|324
1635507300000|2021-10-29 11:35:00|192.06|190.26|190.86|189.06|192.1|190.3|190.44|188.64|607
1635507600000|2021-10-29 11:40:00|190.88|189.08|190.62|188.82|191.35|189.55|190.59|188.79|491
1635507900000|2021-10-29 11:45:00|190.61|188.81|191.33|189.53|191.33|189.53|190.27|188.47|611
1635508200000|2021-10-29 11:50:00|191.31|189.51|191.69|189.89|191.85|190.05|191.01|189.21|581
1635508500000|2021-10-29 11:55:00|191.75|189.95|191.86|190.06|191.86|190.06|191.27|189.47|438
1635508800000|2021-10-29 12:00:00|191.85|190.05|191.19|189.39|192.01|190.21|191.17|189.37|517
1635509100000|2021-10-29 12:05:00|191.2|189.4|191.69|189.89|191.86|190.06|191.18|189.38|376
1635509400000|2021-10-29 12:10:00|191.72|189.92|191.58|189.78|192.25|190.45|191.57|189.77|280
1635509700000|2021-10-29 12:15:00|191.59|189.79|192.17|190.37|192.3|190.5|190.9|189.1|462
1635510000000|2021-10-29 12:20:00|192.18|190.38|192.29|190.49|192.57|190.77|192.05|190.25|474
1635510300000|2021-10-29 12:25:00|192.27|190.47|193.46|191.66|193.46|191.66|192.27|190.47|296
1635510600000|2021-10-29 12:30:00|193.47|191.67|192.63|190.83|193.52|191.72|192.58|190.78|639
1635510900000|2021-10-29 12:35:00|192.64|190.84|192.53|190.73|192.89|191.09|192.5|190.7|434
1635511200000|2021-10-29 12:40:00|192.55|190.75|192.66|190.86|192.66|190.86|192.36|190.56|260
1635511500000|2021-10-29 12:45:00|192.73|190.93|192.8|191|192.85|191.05|192.13|190.33|405
1635511800000|2021-10-29 12:50:00|192.78|190.98|192.21|190.41|192.81|191.01|192.18|190.38|348
1635512100000|2021-10-29 12:55:00|192.2|190.4|191.86|190.06|192.3|190.5|191.79|189.99|272
1635512400000|2021-10-29 13:00:00|191.85|190.05|191.94|190.14|192.07|190.27|191.75|189.95|252
1635512700000|2021-10-29 13:05:00|191.92|190.12|191.49|189.69|192.07|190.27|191.47|189.67|244
1635513000000|2021-10-29 13:10:00|191.5|189.7|191.28|189.48|191.59|189.79|191.17|189.37|417
1635513300000|2021-10-29 13:15:00|191.3|189.5|191.45|189.65|191.66|189.86|191.28|189.48|176
1635513600000|2021-10-29 13:20:00|191.46|189.66|191.75|189.95|191.77|189.97|191.26|189.46|246
1635513900000|2021-10-29 13:25:00|191.71|189.91|192.13|190.33|192.21|190.41|191.71|189.91|185
1635514200000|2021-10-29 13:30:00|192.18|190.38|192.14|190.34|192.42|190.62|192.05|190.25|350
1635514500000|2021-10-29 13:35:00|192.15|190.35|192.75|190.95|192.92|191.12|191.75|189.95|445
1635514800000|2021-10-29 13:40:00|192.71|190.91|192.68|190.88|193.05|191.25|192.46|190.66|384
1635515100000|2021-10-29 13:45:00|192.7|190.9|192.95|191.15|192.95|191.15|192.59|190.79|382
1635515400000|2021-10-29 13:50:00|192.94|191.14|192.85|191.05|192.96|191.16|192.55|190.75|389
1635515700000|2021-10-29 13:55:00|192.86|191.06|193.39|191.59|193.54|191.74|192.75|190.95|301
1635516000000|2021-10-29 14:00:00|193.4|191.6|192.98|191.18|193.74|191.94|192.97|191.17|501
1635516300000|2021-10-29 14:05:00|192.99|191.19|193.17|191.37|193.2|191.4|192.73|190.93|350
1635516600000|2021-10-29 14:10:00|193.14|191.34|192.93|191.13|193.25|191.45|192.61|190.81|345
1635516900000|2021-10-29 14:15:00|192.94|191.14|192.55|190.75|192.98|191.18|191.97|190.17|484
1635517200000|2021-10-29 14:20:00|192.56|190.76|192.37|190.57|192.75|190.95|192.35|190.55|385
1635517500000|2021-10-29 14:25:00|192.36|190.56|192.14|190.34|192.65|190.85|191.99|190.19|397
1635517800000|2021-10-29 14:30:00|192.13|190.33|192.45|190.65|192.53|190.73|192|190.2|371
1635518100000|2021-10-29 14:35:00|192.46|190.66|192.29|190.49|192.91|191.11|192.26|190.46|338
1635518400000|2021-10-29 14:40:00|192.27|190.47|192.16|190.36|192.46|190.66|192.13|190.33|365
1635518700000|2021-10-29 14:45:00|192.15|190.35|192.45|190.65|192.66|190.86|192.15|190.35|393
1635519000000|2021-10-29 14:50:00|192.44|190.64|192.28|190.48|192.58|190.78|192.27|190.47|367
1635519300000|2021-10-29 14:55:00|192.26|190.46|192.3|190.5|192.57|190.77|192.06|190.26|391
1635519600000|2021-10-29 15:00:00|192.31|190.51|193.11|191.31|193.18|191.38|192.18|190.38|739
1635519900000|2021-10-29 15:05:00|193.1|191.3|193.56|191.76|193.56|191.76|192.83|191.03|484
1635520200000|2021-10-29 15:10:00|193.54|191.74|193.86|192.06|194.22|192.42|193.54|191.74|635
1635520500000|2021-10-29 15:15:00|193.88|192.08|193.37|191.57|193.97|192.17|193.25|191.45|511
1635520800000|2021-10-29 15:20:00|193.38|191.58|194.46|192.66|194.62|192.82|193.27|191.47|459
1635521100000|2021-10-29 15:25:00|194.42|192.62|195.26|193.46|195.49|193.69|194.21|192.41|685
1635521400000|2021-10-29 15:30:00|195.22|193.42|195.09|193.29|195.41|193.61|194.77|192.97|615
1635521700000|2021-10-29 15:35:00|195.08|193.28|195.58|193.78|195.75|193.95|195.07|193.27|505
1635522000000|2021-10-29 15:40:00|195.59|193.79|195.55|193.75|195.91|194.11|195.23|193.43|318
1635522300000|2021-10-29 15:45:00|195.57|193.77|195.48|193.68|195.85|194.05|195.37|193.57|491
1635522600000|2021-10-29 15:50:00|195.49|193.69|195.62|193.82|195.85|194.05|195.46|193.66|456
1635522900000|2021-10-29 15:55:00|195.61|193.81|195.83|194.03|196.45|194.65|195.56|193.76|331
1635523200000|2021-10-29 16:00:00|195.82|194.02|196.27|194.47|196.49|194.69|195.65|193.85|635
1635523500000|2021-10-29 16:05:00|196.26|194.46|197.45|195.65|197.52|195.72|196.2|194.4|378
1635523800000|2021-10-29 16:10:00|197.46|195.66|197.03|195.23|197.46|195.66|196.72|194.92|364
1635524100000|2021-10-29 16:15:00|197.02|195.22|196.9|195.1|197.14|195.34|196.69|194.89|443
1635524400000|2021-10-29 16:20:00|196.91|195.11|196.02|194.22|196.93|195.13|195.94|194.14|552
1635524700000|2021-10-29 16:25:00|196.01|194.21|196.04|194.24|196.25|194.45|196.01|194.21|393
1635525000000|2021-10-29 16:30:00|196.06|194.26|196.24|194.44|196.34|194.54|195.69|193.89|463
1635525300000|2021-10-29 16:35:00|196.25|194.45|195.71|193.91|196.29|194.49|195.52|193.72|435
1635525600000|2021-10-29 16:40:00|195.7|193.9|195.26|193.46|195.94|194.14|195.18|193.38|374
1635525900000|2021-10-29 16:45:00|195.25|193.45|195.54|193.74|195.74|193.94|195.24|193.44|307
1635526200000|2021-10-29 16:50:00|195.55|193.75|195.59|193.79|195.63|193.83|195.48|193.68|225
1635526500000|2021-10-29 16:55:00|195.58|193.78|196.41|194.61|196.53|194.73|195.54|193.74|274
1635526800000|2021-10-29 17:00:00|196.42|194.62|195.82|194.02|196.54|194.74|195.72|193.92|471
1635527100000|2021-10-29 17:05:00|195.81|194.01|196.12|194.32|196.3|194.5|195.81|194.01|354
1635527400000|2021-10-29 17:10:00|196.13|194.33|196.05|194.25|196.54|194.74|196.05|194.25|302
1635527700000|2021-10-29 17:15:00|196.04|194.24|196.25|194.45|196.3|194.5|195.71|193.91|419
1635528000000|2021-10-29 17:20:00|196.26|194.46|196.55|194.75|196.59|194.79|196.19|194.39|334
1635528300000|2021-10-29 17:25:00|196.56|194.76|196.62|194.82|196.72|194.92|196.38|194.58|302
1635528600000|2021-10-29 17:30:00|196.59|194.79|196.55|194.75|196.69|194.89|196.31|194.51|305
1635528900000|2021-10-29 17:35:00|196.53|194.73|196.48|194.68|196.73|194.93|196.41|194.61|288
1635529200000|2021-10-29 17:40:00|196.49|194.69|196.3|194.5|196.6|194.8|196.3|194.5|173
1635529500000|2021-10-29 17:45:00|196.34|194.54|196.33|194.53|196.73|194.93|196.28|194.48|432
1635529800000|2021-10-29 17:50:00|196.32|194.52|196.32|194.52|196.48|194.68|196.26|194.46|187
1635530100000|2021-10-29 17:55:00|196.26|194.46|196.56|194.76|196.57|194.77|196.25|194.45|187
1635530400000|2021-10-29 18:00:00|196.55|194.75|196.45|194.65|196.65|194.85|196.24|194.44|271
1635530700000|2021-10-29 18:05:00|196.46|194.66|196.34|194.54|196.66|194.86|196.24|194.44|185
1635531000000|2021-10-29 18:10:00|196.35|194.55|196.65|194.85|196.65|194.85|196.35|194.55|270
1635531300000|2021-10-29 18:15:00|196.63|194.83|195.65|193.85|196.65|194.85|195.65|193.85|225
1635531600000|2021-10-29 18:20:00|195.66|193.86|195.65|193.85|195.95|194.15|195.64|193.84|310
1635531900000|2021-10-29 18:25:00|195.66|193.86|195.46|193.66|195.79|193.99|195.24|193.44|380
1635532200000|2021-10-29 18:30:00|195.47|193.67|196.1|194.3|196.24|194.44|195.44|193.64|335
1635532500000|2021-10-29 18:35:00|196.07|194.27|195.76|193.96|196.14|194.34|195.5|193.7|230
1635532800000|2021-10-29 18:40:00|195.75|193.95|195.48|193.68|195.77|193.97|195.28|193.48|317
1635533100000|2021-10-29 18:45:00|195.49|193.69|195.49|193.69|195.58|193.78|195.26|193.46|223
1635533400000|2021-10-29 18:50:00|195.51|193.71|195.33|193.53|195.53|193.73|195.24|193.44|212
1635533700000|2021-10-29 18:55:00|195.32|193.52|194.95|193.15|195.39|193.59|194.57|192.77|287
1635534000000|2021-10-29 19:00:00|194.96|193.16|194.93|193.13|195.03|193.23|194.47|192.67|379
1635534300000|2021-10-29 19:05:00|194.94|193.14|195.05|193.25|195.05|193.25|194.75|192.95|239
1635534600000|2021-10-29 19:10:00|195.08|193.28|194.88|193.08|195.16|193.36|194.84|193.04|250
1635534900000|2021-10-29 19:15:00|194.86|193.06|195.04|193.24|195.24|193.44|194.85|193.05|212
1635535200000|2021-10-29 19:20:00|195.03|193.23|194.77|192.97|195.05|193.25|194.65|192.85|250
1635535500000|2021-10-29 19:25:00|194.78|192.98|194.84|193.04|195.06|193.26|194.75|192.95|255
1635535800000|2021-10-29 19:30:00|194.85|193.05|195.08|193.28|195.14|193.34|194.74|192.94|177
1635536100000|2021-10-29 19:35:00|195.05|193.25|194.91|193.11|195.19|193.39|194.44|192.64|429
1635536400000|2021-10-29 19:40:00|194.88|193.08|195.27|193.47|195.38|193.58|194.75|192.95|303
1635536700000|2021-10-29 19:45:00|195.25|193.45|195.34|193.54|195.48|193.68|195.22|193.42|254
1635537000000|2021-10-29 19:50:00|195.35|193.55|195.53|193.73|195.54|193.74|195.33|193.53|192
1635537300000|2021-10-29 19:55:00|195.54|193.74|195.84|194.04|196.05|194.25|195.45|193.65|267
1635537600000|2021-10-29 20:00:00|195.85|194.05|195.62|193.82|196.34|194.54|195.52|193.72|475
1635537900000|2021-10-29 20:05:00|195.61|193.81|195.72|193.92|195.91|194.11|195.53|193.73|278
1635538200000|2021-10-29 20:10:00|195.73|193.93|196.01|194.21|196.02|194.22|195.64|193.84|228
1635538500000|2021-10-29 20:15:00|196|194.2|195.75|193.95|196.07|194.27|195.75|193.95|271
1635538800000|2021-10-29 20:20:00|195.76|193.96|195.46|193.66|195.76|193.96|195.27|193.47|269
1635539100000|2021-10-29 20:25:00|195.47|193.67|196.09|194.29|196.1|194.3|195.46|193.66|165
1635539400000|2021-10-29 20:30:00|196.08|194.28|196.59|194.79|196.59|194.79|196.03|194.23|191
1635539700000|2021-10-29 20:35:00|196.62|194.82|196.34|194.54|196.63|194.83|196.3|194.5|217
1635540000000|2021-10-29 20:40:00|196.33|194.53|196.24|194.44|196.36|194.56|196.19|194.39|205
1635540300000|2021-10-29 20:45:00|196.25|194.45|195.84|194.04|196.33|194.53|195.82|194.02|161
1635540600000|2021-10-29 20:50:00|195.83|194.03|195.27|193.47|195.83|194.03|195.22|193.42|158
1635540900000|2021-10-29 20:55:00|195.28|193.48|195.56|193.76|195.56|193.76|195.28|193.48|146
1635577200000|2021-10-30 07:00:00|193.96|192.16|194.17|192.37|194.17|192.37|193.75|191.95|144
1635577500000|2021-10-30 07:05:00|194.15|192.35|194.39|192.59|194.41|192.61|194.15|192.35|79
1635577800000|2021-10-30 07:10:00|194.4|192.6|193.47|191.67|194.4|192.6|193.46|191.66|222
1635578100000|2021-10-30 07:15:00|193.46|191.66|193.86|192.06|193.86|192.06|193.46|191.66|119
1635578400000|2021-10-30 07:20:00|193.85|192.05|193.86|192.06|193.86|192.06|193.58|191.78|140
1635578700000|2021-10-30 07:25:00|193.85|192.05|194.06|192.26|194.15|192.35|193.84|192.04|148
1635579000000|2021-10-30 07:30:00|194.07|192.27|194.27|192.47|194.28|192.48|193.85|192.05|200
1635579300000|2021-10-30 07:35:00|194.26|192.46|194.14|192.34|194.26|192.46|194.05|192.25|84
1635579600000|2021-10-30 07:40:00|194.15|192.35|194.25|192.45|194.64|192.84|194.13|192.33|156
1635579900000|2021-10-30 07:45:00|194.24|192.44|194.25|192.45|194.27|192.47|193.99|192.19|216
1635580200000|2021-10-30 07:50:00|194.26|192.46|193.85|192.05|194.26|192.46|193.79|191.99|155
1635580500000|2021-10-30 07:55:00|193.86|192.06|194.11|192.31|194.16|192.36|193.82|192.02|208
1635580800000|2021-10-30 08:00:00|194.12|192.32|193.95|192.15|194.41|192.61|193.92|192.12|212
1635581100000|2021-10-30 08:05:00|193.94|192.14|194.06|192.26|194.13|192.33|193.89|192.09|85
1635581400000|2021-10-30 08:10:00|194.05|192.25|193.66|191.86|194.06|192.26|193.65|191.85|147
1635581700000|2021-10-30 08:15:00|193.65|191.85|193.34|191.54|193.76|191.96|193.21|191.41|209
1635582000000|2021-10-30 08:20:00|193.35|191.55|193.62|191.82|193.63|191.83|193.07|191.27|230
1635582300000|2021-10-30 08:25:00|193.61|191.81|193.34|191.54|193.82|192.02|193.22|191.42|235
1635582600000|2021-10-30 08:30:00|193.33|191.53|193.26|191.46|193.34|191.54|193.06|191.26|162
1635582900000|2021-10-30 08:35:00|193.28|191.48|192.92|191.12|193.34|191.54|192.91|191.11|214
1635583200000|2021-10-30 08:40:00|192.91|191.11|192.78|190.98|193.05|191.25|192.78|190.98|222
1635583500000|2021-10-30 08:45:00|192.77|190.97|192.97|191.17|193.05|191.25|192.72|190.92|135
1635583800000|2021-10-30 08:50:00|192.96|191.16|192.46|190.66|192.97|191.17|192.33|190.53|236
1635584100000|2021-10-30 08:55:00|192.45|190.65|192.62|190.82|192.62|190.82|192.09|190.29|290
1635584400000|2021-10-30 09:00:00|192.63|190.83|192.35|190.55|192.64|190.84|192.33|190.53|217
1635584700000|2021-10-30 09:05:00|192.36|190.56|193.33|191.53|193.35|191.55|192.36|190.56|199
1635585000000|2021-10-30 09:10:00|193.32|191.52|193.46|191.66|193.64|191.84|193.32|191.52|111
1635585300000|2021-10-30 09:15:00|193.45|191.65|193.75|191.95|193.75|191.95|193.35|191.55|108
1635585600000|2021-10-30 09:20:00|193.76|191.96|193.87|192.07|193.94|192.14|193.74|191.94|61
1635585900000|2021-10-30 09:25:00|193.86|192.06|193.87|192.07|193.88|192.08|193.86|192.06|6
1635586200000|2021-10-30 09:30:00|193.88|192.08|193.96|192.16|194.01|192.21|193.6|191.8|111
1635586500000|2021-10-30 09:35:00|193.95|192.15|194.32|192.52|194.32|192.52|193.86|192.06|93
1635586800000|2021-10-30 09:40:00|194.35|192.55|194.19|192.39|194.35|192.55|194.14|192.34|97
1635587100000|2021-10-30 09:45:00|194.2|192.4|193.66|191.86|194.2|192.4|193.57|191.77|139
1635587400000|2021-10-30 09:50:00|193.67|191.87|193.38|191.58|193.74|191.94|193.32|191.52|122
1635587700000|2021-10-30 09:55:00|193.37|191.57|193.09|191.29|193.37|191.57|193.02|191.22|153
1635588000000|2021-10-30 10:00:00|193.07|191.27|193.17|191.37|193.49|191.69|193.06|191.26|143
1635588300000|2021-10-30 10:05:00|193.18|191.38|193.37|191.57|193.46|191.66|193.17|191.37|117
1635588600000|2021-10-30 10:10:00|193.36|191.56|193.15|191.35|193.36|191.56|192.98|191.18|150
1635588900000|2021-10-30 10:15:00|193.11|191.31|193.05|191.25|193.36|191.56|193.05|191.25|145
1635589200000|2021-10-30 10:20:00|193.03|191.23|193.05|191.25|193.21|191.41|192.95|191.15|249
1635589500000|2021-10-30 10:25:00|193.06|191.26|193.38|191.58|193.46|191.66|192.97|191.17|164
1635589800000|2021-10-30 10:30:00|193.37|191.57|193.84|192.04|193.84|192.04|193.36|191.56|165
1635590100000|2021-10-30 10:35:00|193.85|192.05|193.99|192.19|194.16|192.36|193.84|192.04|145
1635590400000|2021-10-30 10:40:00|193.98|192.18|194.17|192.37|194.21|192.41|193.81|192.01|169
1635590700000|2021-10-30 10:45:00|194.16|192.36|194.42|192.62|194.43|192.63|194.02|192.22|134
1635591000000|2021-10-30 10:50:00|194.43|192.63|194.55|192.75|194.55|192.75|194.36|192.56|183
1635591300000|2021-10-30 10:55:00|194.54|192.74|194.29|192.49|194.54|192.74|194.25|192.45|145
1635591600000|2021-10-30 11:00:00|194.3|192.5|194.73|192.93|194.77|192.97|194.28|192.48|107
1635591900000|2021-10-30 11:05:00|194.74|192.94|194.48|192.68|194.78|192.98|194.47|192.67|98
1635592200000|2021-10-30 11:10:00|194.47|192.67|194.56|192.76|194.67|192.87|194.38|192.58|124
1635592500000|2021-10-30 11:15:00|194.55|192.75|193.93|192.13|194.55|192.75|193.89|192.09|210
1635592800000|2021-10-30 11:20:00|193.91|192.11|193.88|192.08|193.98|192.18|193.87|192.07|122
1635593100000|2021-10-30 11:25:00|193.87|192.07|194.03|192.23|194.06|192.26|193.82|192.02|225
1635593400000|2021-10-30 11:30:00|194.02|192.22|193.98|192.18|194.13|192.33|193.94|192.14|153
1635593700000|2021-10-30 11:35:00|193.99|192.19|194.27|192.47|194.27|192.47|193.87|192.07|111
1635594000000|2021-10-30 11:40:00|194.25|192.45|194.84|193.04|194.84|193.04|194.25|192.45|103
1635594300000|2021-10-30 11:45:00|194.81|193.01|194.4|192.6|194.81|193.01|194.09|192.29|190
1635594600000|2021-10-30 11:50:00|194.39|192.59|194.31|192.51|194.46|192.66|194.26|192.46|134
1635594900000|2021-10-30 11:55:00|194.3|192.5|194.67|192.87|194.67|192.87|194.27|192.47|109
1635595200000|2021-10-30 12:00:00|194.66|192.86|194.34|192.54|194.66|192.86|193.79|191.99|276
1635595500000|2021-10-30 12:05:00|194.35|192.55|193.95|192.15|194.35|192.55|193.94|192.14|227
1635595800000|2021-10-30 12:10:00|193.96|192.16|194.05|192.25|194.05|192.25|193.85|192.05|144
1635596100000|2021-10-30 12:15:00|194.04|192.24|194.07|192.27|194.47|192.67|193.95|192.15|263
1635596400000|2021-10-30 12:20:00|194.08|192.28|194.26|192.46|194.26|192.46|193.9|192.1|173
1635596700000|2021-10-30 12:25:00|194.27|192.47|194.27|192.47|194.56|192.76|194.26|192.46|109
1635597000000|2021-10-30 12:30:00|194.28|192.48|193.98|192.18|194.36|192.56|193.9|192.1|112
1635597300000|2021-10-30 12:35:00|193.99|192.19|193.97|192.17|194.34|192.54|193.96|192.16|161
1635597600000|2021-10-30 12:40:00|193.98|192.18|193.29|191.49|193.99|192.19|193.29|191.49|184
1635597900000|2021-10-30 12:45:00|193.3|191.5|193.87|192.07|193.88|192.08|193.29|191.49|210
1635598200000|2021-10-30 12:50:00|193.91|192.11|194.16|192.36|194.17|192.37|193.91|192.11|62
1635598500000|2021-10-30 12:55:00|194.15|192.35|194.08|192.28|194.17|192.37|193.76|191.96|166
1635598800000|2021-10-30 13:00:00|194.06|192.26|192.62|190.82|194.06|192.26|192.53|190.73|239
1635599100000|2021-10-30 13:05:00|192.61|190.81|192.78|190.98|193.06|191.26|192.25|190.45|469
1635599400000|2021-10-30 13:10:00|192.77|190.97|192.47|190.67|192.87|191.07|192.27|190.47|366
1635599700000|2021-10-30 13:15:00|192.48|190.68|192.3|190.5|192.58|190.78|192.28|190.48|156
1635600000000|2021-10-30 13:20:00|192.29|190.49|192.95|191.15|192.96|191.16|192.03|190.23|206
1635600300000|2021-10-30 13:25:00|192.96|191.16|193.39|191.59|193.39|191.59|192.95|191.15|185
1635600600000|2021-10-30 13:30:00|193.38|191.58|194.67|192.87|194.8|193|193.38|191.58|335
1635600900000|2021-10-30 13:35:00|194.65|192.85|194.47|192.67|194.96|193.16|194.46|192.66|357
1635601200000|2021-10-30 13:40:00|194.48|192.68|193.29|191.49|194.48|192.68|193.16|191.36|449
1635601500000|2021-10-30 13:45:00|193.27|191.47|193.73|191.93|193.87|192.07|192.91|191.11|416
1635601800000|2021-10-30 13:50:00|193.76|191.96|193.02|191.22|193.77|191.97|193.02|191.22|294
1635602100000|2021-10-30 13:55:00|193.01|191.21|193.25|191.45|193.35|191.55|192.9|191.1|252
1635602400000|2021-10-30 14:00:00|193.28|191.48|193.34|191.54|193.56|191.76|193.15|191.35|140
1635602700000|2021-10-30 14:05:00|193.35|191.55|192.91|191.11|193.39|191.59|192.9|191.1|171
1635603000000|2021-10-30 14:10:00|192.9|191.1|192.71|190.91|192.9|191.1|192.64|190.84|157
1635603300000|2021-10-30 14:15:00|192.7|190.9|192.41|190.61|192.93|191.13|192.39|190.59|239
1635603600000|2021-10-30 14:20:00|192.4|190.6|192.05|190.25|192.43|190.63|191.12|189.32|527
1635603900000|2021-10-30 14:25:00|192.04|190.24|191.81|190.01|192.31|190.51|191.75|189.95|357
1635604200000|2021-10-30 14:30:00|191.82|190.02|191.95|190.15|192.37|190.57|191.68|189.88|330
1635604500000|2021-10-30 14:35:00|191.93|190.13|191.45|189.65|192.23|190.43|191.3|189.5|308
1635604800000|2021-10-30 14:40:00|191.46|189.66|190.95|189.15|191.56|189.76|190.31|188.51|330
1635605100000|2021-10-30 14:45:00|190.96|189.16|190.6|188.8|191.17|189.37|189.98|188.18|574
1635605400000|2021-10-30 14:50:00|190.61|188.81|191.35|189.55|191.5|189.7|190.54|188.74|405
1635605700000|2021-10-30 14:55:00|191.34|189.54|191.22|189.42|191.49|189.69|191.21|189.41|193
1635606000000|2021-10-30 15:00:00|191.21|189.41|192.03|190.23|192.03|190.23|191.12|189.32|234
1635606300000|2021-10-30 15:05:00|192.04|190.24|192.15|190.35|192.2|190.4|191.69|189.89|233
1635606600000|2021-10-30 15:10:00|192.16|190.36|192.28|190.48|192.37|190.57|191.96|190.16|192
1635606900000|2021-10-30 15:15:00|192.29|190.49|192.06|190.26|192.73|190.93|192.05|190.25|300
1635607200000|2021-10-30 15:20:00|192.05|190.25|192|190.2|192.18|190.38|191.94|190.14|161
1635607500000|2021-10-30 15:25:00|191.96|190.16|192.16|190.36|192.29|190.49|191.96|190.16|140
1635607800000|2021-10-30 15:30:00|192.17|190.37|192.52|190.72|192.63|190.83|192.16|190.36|137
1635608100000|2021-10-30 15:35:00|192.53|190.73|192.71|190.91|192.78|190.98|192.35|190.55|282
1635608400000|2021-10-30 15:40:00|192.75|190.95|192.99|191.19|193|191.2|192.74|190.94|132
1635608700000|2021-10-30 15:45:00|192.97|191.17|192.67|190.87|192.97|191.17|192.65|190.85|74
1635609000000|2021-10-30 15:50:00|192.68|190.88|192.93|191.13|193.16|191.36|192.67|190.87|196
1635609300000|2021-10-30 15:55:00|192.94|191.14|193.28|191.48|193.28|191.48|192.93|191.13|172
1635609600000|2021-10-30 16:00:00|193.29|191.49|193|191.2|193.67|191.87|192.93|191.13|230
1635609900000|2021-10-30 16:05:00|192.99|191.19|193.47|191.67|193.63|191.83|192.79|190.99|281
1635610200000|2021-10-30 16:10:00|193.48|191.68|193.39|191.59|193.67|191.87|193.37|191.57|188
1635610500000|2021-10-30 16:15:00|193.4|191.6|193.47|191.67|193.49|191.69|192.96|191.16|291
1635610800000|2021-10-30 16:20:00|193.48|191.68|193.18|191.38|193.74|191.94|193.18|191.38|199
1635611100000|2021-10-30 16:25:00|193.17|191.37|192.46|190.66|193.17|191.37|192.46|190.66|173
1635611400000|2021-10-30 16:30:00|192.47|190.67|192.25|190.45|192.65|190.85|192.08|190.28|196
1635611700000|2021-10-30 16:35:00|192.24|190.44|191.78|189.98|192.31|190.51|191.77|189.97|180
1635612000000|2021-10-30 16:40:00|191.79|189.99|191.35|189.55|191.79|189.99|191.29|189.49|223
1635612300000|2021-10-30 16:45:00|191.36|189.56|190.91|189.11|191.43|189.63|190.91|189.11|183
1635612600000|2021-10-30 16:50:00|190.92|189.12|190.98|189.18|191.07|189.27|190.58|188.78|227
1635612900000|2021-10-30 16:55:00|190.96|189.16|191.25|189.45|191.31|189.51|190.88|189.08|155
1635613200000|2021-10-30 17:00:00|191.24|189.44|190.95|189.15|191.37|189.57|190.95|189.15|164
1635613500000|2021-10-30 17:05:00|190.94|189.14|191.35|189.55|191.37|189.57|190.86|189.06|173
1635613800000|2021-10-30 17:10:00|191.36|189.56|191.81|190.01|191.81|190.01|191.35|189.55|165
1635614100000|2021-10-30 17:15:00|191.8|190|191.64|189.84|191.81|190.01|191.58|189.78|145
1635614400000|2021-10-30 17:20:00|191.61|189.81|191.68|189.88|191.8|190|191.59|189.79|172
1635614700000|2021-10-30 17:25:00|191.67|189.87|191.86|190.06|191.86|190.06|191.66|189.86|163
1635615000000|2021-10-30 17:30:00|191.85|190.05|192.4|190.6|192.47|190.67|191.85|190.05|155
1635615300000|2021-10-30 17:35:00|192.41|190.61|192.58|190.78|192.66|190.86|191.9|190.1|279
1635615600000|2021-10-30 17:40:00|192.59|190.79|191.88|190.08|192.59|190.79|191.88|190.08|239
1635615900000|2021-10-30 17:45:00|191.86|190.06|191.5|189.7|191.92|190.12|191.49|189.69|203
1635616200000|2021-10-30 17:50:00|191.51|189.71|191.85|190.05|191.91|190.11|191.5|189.7|264
1635616500000|2021-10-30 17:55:00|191.83|190.03|192.05|190.25|192.08|190.28|191.78|189.98|165
1635616800000|2021-10-30 18:00:00|192.06|190.26|192.6|190.8|192.6|190.8|192|190.2|180
1635617100000|2021-10-30 18:05:00|192.59|190.79|192.67|190.87|192.69|190.89|192.59|190.79|58
1635617400000|2021-10-30 18:10:00|192.66|190.86|192.67|190.87|192.68|190.88|192.46|190.66|123
1635617700000|2021-10-30 18:15:00|192.68|190.88|192.65|190.85|192.68|190.88|192.56|190.76|104
1635618000000|2021-10-30 18:20:00|192.64|190.84|192.38|190.58|192.66|190.86|192.36|190.56|147
1635618300000|2021-10-30 18:25:00|192.37|190.57|192.6|190.8|192.61|190.81|192.37|190.57|95
1635618600000|2021-10-30 18:30:00|192.63|190.83|192.41|190.61|192.68|190.88|192.4|190.6|103
1635618900000|2021-10-30 18:35:00|192.42|190.62|192.8|191|192.85|191.05|192.39|190.59|113
1635619200000|2021-10-30 18:40:00|192.79|190.99|192.61|190.81|192.89|191.09|192.6|190.8|95
1635619500000|2021-10-30 18:45:00|192.62|190.82|192.77|190.97|192.87|191.07|192.61|190.81|131
1635619800000|2021-10-30 18:50:00|192.78|190.98|192.56|190.76|192.78|190.98|192.39|190.59|164
1635620100000|2021-10-30 18:55:00|192.59|190.79|192.85|191.05|192.86|191.06|192.58|190.78|138
1635620400000|2021-10-30 19:00:00|192.86|191.06|192.76|190.96|192.99|191.19|192.74|190.94|177
1635620700000|2021-10-30 19:05:00|192.77|190.97|192.39|190.59|192.77|190.97|192.37|190.57|125
1635621000000|2021-10-30 19:10:00|192.4|190.6|192.47|190.67|192.59|190.79|192.27|190.47|137
1635621300000|2021-10-30 19:15:00|192.48|190.68|192.4|190.6|192.7|190.9|192.39|190.59|140
1635621600000|2021-10-30 19:20:00|192.45|190.65|192.74|190.94|192.74|190.94|192.45|190.65|164
1635621900000|2021-10-30 19:25:00|192.75|190.95|193.17|191.37|193.19|191.39|192.75|190.95|112
1635622200000|2021-10-30 19:30:00|193.14|191.34|193.09|191.29|193.46|191.66|192.98|191.18|186
1635622500000|2021-10-30 19:35:00|193.1|191.3|192.9|191.1|193.26|191.46|192.73|190.93|164
1635622800000|2021-10-30 19:40:00|192.91|191.11|192.87|191.07|192.93|191.13|192.8|191|72
1635623100000|2021-10-30 19:45:00|192.88|191.08|192.57|190.77|192.9|191.1|192.49|190.69|143
1635623400000|2021-10-30 19:50:00|192.58|190.78|192.59|190.79|192.69|190.89|192.51|190.71|76
1635623700000|2021-10-30 19:55:00|192.61|190.81|192.79|190.99|192.81|191.01|192.57|190.77|96
1635624000000|2021-10-30 20:00:00|192.8|191|192.8|191|192.95|191.15|192.7|190.9|98
1635624300000|2021-10-30 20:05:00|192.79|190.99|192.97|191.17|193.07|191.27|192.79|190.99|125
1635624600000|2021-10-30 20:10:00|192.98|191.18|193.17|191.37|193.25|191.45|192.8|191|153
1635624900000|2021-10-30 20:15:00|193.18|191.38|193.01|191.21|193.2|191.4|192.98|191.18|125
1635625200000|2021-10-30 20:20:00|193|191.2|192.6|190.8|193.01|191.21|192.6|190.8|128
1635625500000|2021-10-30 20:25:00|192.61|190.81|193.04|191.24|193.05|191.25|192.61|190.81|182
1635625800000|2021-10-30 20:30:00|193.05|191.25|192.67|190.87|193.06|191.26|192.66|190.86|170
1635626100000|2021-10-30 20:35:00|192.68|190.88|192.69|190.89|193|191.2|192.68|190.88|167
1635626400000|2021-10-30 20:40:00|192.7|190.9|192.81|191.01|192.82|191.02|192.61|190.81|130
1635626700000|2021-10-30 20:45:00|192.8|191|192.92|191.12|193.09|191.29|192.78|190.98|111
1635627000000|2021-10-30 20:50:00|192.93|191.13|192.59|190.79|193|191.2|192.58|190.78|185
1635627300000|2021-10-30 20:55:00|192.6|190.8|192.47|190.67|192.65|190.85|192.27|190.47|219
1635627600000|2021-10-30 21:00:00|192.48|190.68|192.41|190.61|192.48|190.68|192.27|190.47|131
1635627900000|2021-10-30 21:05:00|192.4|190.6|192.25|190.45|192.43|190.63|192.24|190.44|78
1635628200000|2021-10-30 21:10:00|192.24|190.44|191.89|190.09|192.24|190.44|191.81|190.01|154
1635628500000|2021-10-30 21:15:00|191.88|190.08|191.76|189.96|192.03|190.23|191.76|189.96|110
1635628800000|2021-10-30 21:20:00|191.78|189.98|191.71|189.91|191.78|189.98|191.63|189.83|132
1635629100000|2021-10-30 21:25:00|191.7|189.9|191.48|189.68|191.71|189.91|191.48|189.68|109
1635629400000|2021-10-30 21:30:00|191.49|189.69|191.6|189.8|191.6|189.8|191.49|189.69|28
1635629700000|2021-10-30 21:35:00|191.59|189.79|191.61|189.81|191.62|189.82|191.59|189.79|29
1635630000000|2021-10-30 21:40:00|191.59|189.79|191.55|189.75|191.61|189.81|191.53|189.73|36
1635630300000|2021-10-30 21:45:00|191.56|189.76|191.82|190.02|191.92|190.12|191.55|189.75|63
1635630600000|2021-10-30 21:50:00|191.81|190.01|191.54|189.74|191.82|190.02|191.48|189.68|32
1635630900000|2021-10-30 21:55:00|191.51|189.71|191.24|189.44|191.55|189.75|191.13|189.33|164
1635631200000|2021-10-30 22:00:00|191.23|189.43|191.28|189.48|191.81|190.01|191.22|189.42|121
1635631500000|2021-10-30 22:05:00|191.27|189.47|191|189.2|191.51|189.71|190.99|189.19|189
1635631800000|2021-10-30 22:10:00|191.02|189.22|190.99|189.19|191.03|189.23|190.71|188.91|126
1635632100000|2021-10-30 22:15:00|190.98|189.18|190.9|189.1|191|189.2|190.67|188.87|231
1635632400000|2021-10-30 22:20:00|190.91|189.11|190.57|188.77|191.17|189.37|190.31|188.51|299
1635632700000|2021-10-30 22:25:00|190.55|188.75|190.25|188.45|190.55|188.75|190.17|188.37|230
1635633000000|2021-10-30 22:30:00|190.24|188.44|189.26|187.46|190.38|188.58|189.26|187.46|441
1635633300000|2021-10-30 22:35:00|189.27|187.47|188.9|187.1|189.51|187.71|187.67|185.87|580
1635633600000|2021-10-30 22:40:00|188.89|187.09|188.94|187.14|189.06|187.26|188.6|186.8|364
1635633900000|2021-10-30 22:45:00|188.93|187.13|189.26|187.46|189.27|187.47|188.9|187.1|269
1635634200000|2021-10-30 22:50:00|189.27|187.47|190.05|188.25|190.05|188.25|189.26|187.46|211
1635634500000|2021-10-30 22:55:00|190.06|188.26|189.98|188.18|190.42|188.62|189.8|188|244
1635634800000|2021-10-30 23:00:00|189.97|188.17|190.29|188.49|190.33|188.53|189.63|187.83|230
1635635100000|2021-10-30 23:05:00|190.28|188.48|190.48|188.68|190.57|188.77|190.17|188.37|247
1635635400000|2021-10-30 23:10:00|190.49|188.69|190.63|188.83|190.83|189.03|190.49|188.69|143
1635635700000|2021-10-30 23:15:00|190.64|188.84|190.5|188.7|190.97|189.17|190.49|188.69|221
1635636000000|2021-10-30 23:20:00|190.49|188.69|189.8|188|190.53|188.73|189.66|187.86|290
1635636300000|2021-10-30 23:25:00|189.83|188.03|190.13|188.33|190.13|188.33|189.58|187.78|337
1635636600000|2021-10-30 23:30:00|190.14|188.34|190.28|188.48|190.47|188.67|189.6|187.8|349
1635636900000|2021-10-30 23:35:00|190.29|188.49|190.59|188.79|190.67|188.87|190.09|188.29|312
1635637200000|2021-10-30 23:40:00|190.6|188.8|190.81|189.01|190.96|189.16|190.36|188.56|284
1635637500000|2021-10-30 23:45:00|190.8|189|190.69|188.89|190.87|189.07|190.58|188.78|142
1635637800000|2021-10-30 23:50:00|190.68|188.88|190.77|188.97|190.81|189.01|190.62|188.82|185
1635638100000|2021-10-30 23:55:00|190.78|188.98|191.17|189.37|191.3|189.5|190.78|188.98|246
1635638400000|2021-10-31 00:00:00|191.18|189.38|190.57|188.77|191.33|189.53|190.43|188.63|366
1635638700000|2021-10-31 00:05:00|190.58|188.78|191.84|190.04|191.88|190.08|190.27|188.47|403
1635639000000|2021-10-31 00:10:00|191.81|190.01|192.64|190.84|192.65|190.85|191.77|189.97|348
1635639300000|2021-10-31 00:15:00|192.65|190.85|192.81|191.01|192.9|191.1|192.38|190.58|338
1635639600000|2021-10-31 00:20:00|192.8|191|192.57|190.77|192.85|191.05|192.3|190.5|296
1635639900000|2021-10-31 00:25:00|192.58|190.78|192.66|190.86|192.93|191.13|192.28|190.48|388
1635640200000|2021-10-31 00:30:00|192.67|190.87|192.62|190.82|192.99|191.19|192.47|190.67|279
1635640500000|2021-10-31 00:35:00|192.63|190.83|193.23|191.43|193.23|191.43|192.58|190.78|179
1635640800000|2021-10-31 00:40:00|193.24|191.44|193.13|191.33|193.24|191.44|192.87|191.07|244
1635641100000|2021-10-31 00:45:00|193.11|191.31|192.98|191.18|193.14|191.34|192.8|191|175
1635641400000|2021-10-31 00:50:00|192.99|191.19|192.88|191.08|192.99|191.19|192.8|191|89
1635641700000|2021-10-31 00:55:00|192.87|191.07|192.69|190.89|192.97|191.17|192.62|190.82|194
1635642000000|2021-10-31 01:00:00|192.7|190.9|193.11|191.31|193.11|191.31|192.63|190.83|229
1635642300000|2021-10-31 01:05:00|193.1|191.3|192.78|190.98|193.11|191.31|192.6|190.8|187
1635642600000|2021-10-31 01:10:00|192.79|190.99|192.22|190.42|192.83|191.03|192.2|190.4|302
1635642900000|2021-10-31 01:15:00|192.23|190.43|192.01|190.21|192.46|190.66|192|190.2|323
1635643200000|2021-10-31 01:20:00|192|190.2|191.5|189.7|192.18|190.38|191.5|189.7|274
1635643500000|2021-10-31 01:25:00|191.49|189.69|191.12|189.32|191.77|189.97|191.08|189.28|311
1635643800000|2021-10-31 01:30:00|191.11|189.31|191.22|189.42|191.4|189.6|191.07|189.27|217
1635644100000|2021-10-31 01:35:00|191.21|189.41|191.1|189.3|191.42|189.62|190.98|189.18|256
1635644400000|2021-10-31 01:40:00|191.11|189.31|191.31|189.51|191.38|189.58|191.11|189.31|208
1635644700000|2021-10-31 01:45:00|191.32|189.52|191.62|189.82|191.67|189.87|191.3|189.5|235
1635645000000|2021-10-31 01:50:00|191.61|189.81|191.11|189.31|191.8|190|191.1|189.3|210
1635645300000|2021-10-31 01:55:00|191.12|189.32|191.42|189.62|191.48|189.68|191.1|189.3|195
1635645600000|2021-10-31 02:00:00|191.44|189.64|191.22|189.42|191.61|189.81|191.04|189.24|246
1635645900000|2021-10-31 02:05:00|191.23|189.43|191.82|190.02|191.94|190.14|191.22|189.42|164
1635646200000|2021-10-31 02:10:00|191.83|190.03|193.61|191.81|193.61|191.81|191.79|189.99|308
1635646500000|2021-10-31 02:15:00|193.62|191.82|193.25|191.45|193.91|192.11|192.8|191|547
1635646800000|2021-10-31 02:20:00|193.24|191.44|193.1|191.3|193.62|191.82|192.83|191.03|269
1635647100000|2021-10-31 02:25:00|193.09|191.29|193.85|192.05|193.86|192.06|193.07|191.27|207
1635647400000|2021-10-31 02:30:00|193.87|192.07|194.6|192.8|194.63|192.83|193.58|191.78|339
1635647700000|2021-10-31 02:35:00|194.64|192.84|195.62|193.82|195.76|193.96|193.68|191.88|667
1635648000000|2021-10-31 02:40:00|195.61|193.81|195.48|193.68|196.04|194.24|195.01|193.21|697
1635648300000|2021-10-31 02:45:00|195.47|193.67|194.46|192.66|195.52|193.72|194.12|192.32|542
1635648600000|2021-10-31 02:50:00|194.45|192.65|194.85|193.05|195.18|193.38|194.19|192.39|450
1635648900000|2021-10-31 02:55:00|194.86|193.06|194.38|192.58|194.94|193.14|193.84|192.04|543
1635649200000|2021-10-31 03:00:00|194.37|192.57|195.01|193.21|195.22|193.42|194.32|192.52|404
1635649500000|2021-10-31 03:05:00|195.02|193.22|194.21|192.41|195.14|193.34|194.19|192.39|401
1635649800000|2021-10-31 03:10:00|194.2|192.4|193.9|192.1|194.27|192.47|193.87|192.07|289
1635650100000|2021-10-31 03:15:00|193.89|192.09|194|192.2|194.36|192.56|193.68|191.88|247
1635650400000|2021-10-31 03:20:00|193.97|192.17|194.31|192.51|194.47|192.67|193.71|191.91|247
1635650700000|2021-10-31 03:25:00|194.3|192.5|194.27|192.47|194.47|192.67|194.06|192.26|248
1635651000000|2021-10-31 03:30:00|194.28|192.48|194.08|192.28|194.54|192.74|194.08|192.28|230
1635651300000|2021-10-31 03:35:00|194.07|192.27|193.9|192.1|194.25|192.45|193.9|192.1|243
1635651600000|2021-10-31 03:40:00|193.91|192.11|194.37|192.57|194.45|192.65|193.9|192.1|238
1635651900000|2021-10-31 03:45:00|194.38|192.58|193.99|192.19|194.39|192.59|193.79|191.99|250
1635652200000|2021-10-31 03:50:00|193.98|192.18|193.79|191.99|194.04|192.24|193.73|191.93|183
1635652500000|2021-10-31 03:55:00|193.8|192|193.89|192.09|193.92|192.12|193.4|191.6|244
1635652800000|2021-10-31 04:00:00|193.88|192.08|194.12|192.32|194.26|192.46|193.39|191.59|362
1635653100000|2021-10-31 04:05:00|194.1|192.3|193.59|191.79|194.17|192.37|193.5|191.7|248
1635653400000|2021-10-31 04:10:00|193.6|191.8|193.59|191.79|193.81|192.01|193.44|191.64|231
1635653700000|2021-10-31 04:15:00|193.6|191.8|193.92|192.12|194.01|192.21|193.52|191.72|243
1635654000000|2021-10-31 04:20:00|193.93|192.13|193.54|191.74|194.01|192.21|193.42|191.62|231
1635654300000|2021-10-31 04:25:00|193.48|191.68|193.77|191.97|193.78|191.98|193.48|191.68|112
1635654600000|2021-10-31 04:30:00|193.76|191.96|193.47|191.67|193.86|192.06|193.43|191.63|161
1635654900000|2021-10-31 04:35:00|193.48|191.68|193.97|192.17|194.09|192.29|193.48|191.68|313
1635655200000|2021-10-31 04:40:00|193.96|192.16|193.96|192.16|194.08|192.28|193.77|191.97|255
1635655500000|2021-10-31 04:45:00|193.97|192.17|193.64|191.84|194|192.2|193.61|191.81|199
1635655800000|2021-10-31 04:50:00|193.65|191.85|193.68|191.88|193.88|192.08|193.65|191.85|217
1635656100000|2021-10-31 04:55:00|193.69|191.89|193.58|191.78|193.9|192.1|193.52|191.72|171
1635656400000|2021-10-31 05:00:00|193.57|191.77|193.5|191.7|193.89|192.09|193.42|191.62|262
1635656700000|2021-10-31 05:05:00|193.51|191.71|193.68|191.88|193.7|191.9|193.41|191.61|226
1635657000000|2021-10-31 05:10:00|193.67|191.87|192.87|191.07|193.68|191.88|192.54|190.74|252
1635657300000|2021-10-31 05:15:00|192.86|191.06|192.7|190.9|193.18|191.38|192.38|190.58|355
1635657600000|2021-10-31 05:20:00|192.71|190.91|193.1|191.3|193.28|191.48|192.7|190.9|251
1635657900000|2021-10-31 05:25:00|193.09|191.29|192.52|190.72|193.27|191.47|192.35|190.55|352
1635658200000|2021-10-31 05:30:00|192.51|190.71|192.96|191.16|192.96|191.16|192.47|190.67|289
1635658500000|2021-10-31 05:35:00|192.95|191.15|192.97|191.17|192.97|191.17|192.66|190.86|208
1635658800000|2021-10-31 05:40:00|192.96|191.16|192.71|190.91|192.99|191.19|192.69|190.89|180
1635659100000|2021-10-31 05:45:00|192.7|190.9|192.72|190.92|192.9|191.1|192.7|190.9|150
1635659400000|2021-10-31 05:50:00|192.71|190.91|193.16|191.36|193.17|191.37|192.71|190.91|167
1635659700000|2021-10-31 05:55:00|193.17|191.37|192.9|191.1|193.17|191.37|192.78|190.98|216
1635660000000|2021-10-31 06:00:00|192.89|191.09|193.19|191.39|193.36|191.56|192.88|191.08|196
1635660300000|2021-10-31 06:05:00|193.18|191.38|192.75|190.95|193.28|191.48|192.69|190.89|163
1635660600000|2021-10-31 06:10:00|192.76|190.96|192.44|190.64|192.78|190.98|192.44|190.64|164
1635660900000|2021-10-31 06:15:00|192.45|190.65|192.64|190.84|192.65|190.85|192.24|190.44|206
1635661200000|2021-10-31 06:20:00|192.65|190.85|192.68|190.88|192.79|190.99|192.46|190.66|162
1635661500000|2021-10-31 06:25:00|192.69|190.89|192.33|190.53|192.7|190.9|192.32|190.52|185
1635661800000|2021-10-31 06:30:00|192.32|190.52|191.93|190.13|192.41|190.61|191.91|190.11|178
1635662100000|2021-10-31 06:35:00|191.94|190.14|191.92|190.12|192.29|190.49|191.75|189.95|207
1635662400000|2021-10-31 06:40:00|191.91|190.11|191.86|190.06|192.18|190.38|191.76|189.96|209
1635662700000|2021-10-31 06:45:00|191.85|190.05|192.29|190.49|192.39|190.59|191.84|190.04|102
1635663000000|2021-10-31 06:50:00|192.3|190.5|192.41|190.61|192.58|190.78|192.29|190.49|182
1635663300000|2021-10-31 06:55:00|192.42|190.62|192.31|190.51|192.48|190.68|192.22|190.42|110
1635663600000|2021-10-31 07:00:00|192.32|190.52|191.92|190.12|192.51|190.71|191.82|190.02|217
1635663900000|2021-10-31 07:05:00|191.93|190.13|192.1|190.3|192.26|190.46|191.88|190.08|161
1635664200000|2021-10-31 07:10:00|192.09|190.29|191.97|190.17|192.16|190.36|191.97|190.17|167
1635664500000|2021-10-31 07:15:00|191.98|190.18|192.2|190.4|192.33|190.53|191.97|190.17|124
1635664800000|2021-10-31 07:20:00|192.21|190.41|191.77|189.97|192.21|190.41|191.74|189.94|128
1635665100000|2021-10-31 07:25:00|191.79|189.99|192.27|190.47|192.29|190.49|191.79|189.99|166
1635665400000|2021-10-31 07:30:00|192.26|190.46|192.01|190.21|192.26|190.46|191.79|189.99|189
1635665700000|2021-10-31 07:35:00|192.02|190.22|191.99|190.19|192.11|190.31|191.8|190|96
1635666000000|2021-10-31 07:40:00|192|190.2|192.2|190.4|192.3|190.5|192|190.2|89
1635666300000|2021-10-31 07:45:00|192.22|190.42|192.28|190.48|192.28|190.48|192.18|190.38|55
1635666600000|2021-10-31 07:50:00|192.27|190.47|192.37|190.57|192.61|190.81|192.27|190.47|93
1635666900000|2021-10-31 07:55:00|192.34|190.54|192.53|190.73|192.53|190.73|192.18|190.38|184
1635667200000|2021-10-31 08:00:00|192.54|190.74|192.14|190.34|192.69|190.89|192|190.2|264
1635667500000|2021-10-31 08:05:00|192.13|190.33|191.95|190.15|192.32|190.52|191.94|190.14|206
1635667800000|2021-10-31 08:10:00|191.94|190.14|191.62|189.82|192.02|190.22|191.41|189.61|248
1635668100000|2021-10-31 08:15:00|191.61|189.81|191.72|189.92|191.76|189.96|191.26|189.46|296
1635668400000|2021-10-31 08:20:00|191.76|189.96|191.62|189.82|192.01|190.21|191.62|189.82|256
1635668700000|2021-10-31 08:25:00|191.56|189.76|190.91|189.11|191.7|189.9|190.91|189.11|294
1635669000000|2021-10-31 08:30:00|190.85|189.05|191.1|189.3|191.1|189.3|190.58|188.78|279
1635669300000|2021-10-31 08:35:00|191.09|189.29|190.88|189.08|191.1|189.3|190.47|188.67|422
1635669600000|2021-10-31 08:40:00|190.86|189.06|190.49|188.69|190.97|189.17|190.28|188.48|254
1635669900000|2021-10-31 08:45:00|190.48|188.68|190.99|189.19|191|189.2|190.05|188.25|360
1635670200000|2021-10-31 08:50:00|191|189.2|191.07|189.27|191.07|189.27|190.69|188.89|155
1635670500000|2021-10-31 08:55:00|191.08|189.28|190.99|189.19|191.17|189.37|190.78|188.98|157
1635670800000|2021-10-31 09:00:00|190.98|189.18|190.37|188.57|190.98|189.18|190.26|188.46|291
1635671100000|2021-10-31 09:05:00|190.36|188.56|190.28|188.48|190.36|188.56|189.97|188.17|209
1635671400000|2021-10-31 09:10:00|190.25|188.45|190.02|188.22|190.38|188.58|189.73|187.93|313
1635671700000|2021-10-31 09:15:00|190.01|188.21|190.41|188.61|190.5|188.7|190.01|188.21|224
1635672000000|2021-10-31 09:20:00|190.42|188.62|190.41|188.61|190.52|188.72|190.29|188.49|171
1635672300000|2021-10-31 09:25:00|190.42|188.62|190.78|188.98|190.78|188.98|190.39|188.59|105
1635672600000|2021-10-31 09:30:00|190.79|188.99|190.92|189.12|191.06|189.26|190.79|188.99|169
1635672900000|2021-10-31 09:35:00|190.91|189.11|191.18|189.38|191.26|189.46|190.91|189.11|162
1635673200000|2021-10-31 09:40:00|191.19|189.39|191.1|189.3|191.51|189.71|191.1|189.3|154
1635673500000|2021-10-31 09:45:00|191.09|189.29|191.17|189.37|191.52|189.72|191.07|189.27|246
1635673800000|2021-10-31 09:50:00|191.16|189.36|191.01|189.21|191.18|189.38|190.78|188.98|137
1635674100000|2021-10-31 09:55:00|191.03|189.23|191.35|189.55|191.42|189.62|190.93|189.13|155
1635674400000|2021-10-31 10:00:00|191.34|189.54|190.48|188.68|191.35|189.55|190.43|188.63|348
1635674700000|2021-10-31 10:05:00|190.47|188.67|190.06|188.26|190.55|188.75|189.98|188.18|383
1635675000000|2021-10-31 10:10:00|190.05|188.25|190.18|188.38|190.19|188.39|189.37|187.57|348
1635675300000|2021-10-31 10:15:00|190.16|188.36|189.71|187.91|190.16|188.36|189.07|187.27|499
1635675600000|2021-10-31 10:20:00|189.7|187.9|191.49|189.69|191.49|189.69|189.59|187.79|410
1635675900000|2021-10-31 10:25:00|191.51|189.71|191.28|189.48|191.53|189.73|191.04|189.24|320
1635676200000|2021-10-31 10:30:00|191.29|189.49|191.54|189.74|191.54|189.74|191.08|189.28|154
1635676500000|2021-10-31 10:35:00|191.55|189.75|191.71|189.91|191.94|190.14|191.47|189.67|169
1635676800000|2021-10-31 10:40:00|191.72|189.92|191.96|190.16|192.05|190.25|191.43|189.63|315
1635677100000|2021-10-31 10:45:00|191.95|190.15|191.59|189.79|191.96|190.16|191.49|189.69|199
1635677400000|2021-10-31 10:50:00|191.58|189.78|191.98|190.18|192.01|190.21|191.51|189.71|118
1635677700000|2021-10-31 10:55:00|191.99|190.19|191.35|189.55|191.99|190.19|191.31|189.51|244
1635678000000|2021-10-31 11:00:00|191.34|189.54|191.28|189.48|191.75|189.95|191.22|189.42|235
1635678300000|2021-10-31 11:05:00|191.27|189.47|191.28|189.48|191.37|189.57|191.18|189.38|140
1635678600000|2021-10-31 11:10:00|191.29|189.49|191.31|189.51|191.59|189.79|191.11|189.31|160
1635678900000|2021-10-31 11:15:00|191.3|189.5|191.47|189.67|191.55|189.75|191.03|189.23|185
1635679200000|2021-10-31 11:20:00|191.48|189.68|191.06|189.26|191.5|189.7|191.01|189.21|230
1635679500000|2021-10-31 11:25:00|191.07|189.27|191.13|189.33|191.16|189.36|190.68|188.88|245
1635679800000|2021-10-31 11:30:00|191.15|189.35|191.28|189.48|191.29|189.49|190.87|189.07|226
1635680100000|2021-10-31 11:35:00|191.26|189.46|190.26|188.46|191.26|189.46|190.26|188.46|413
1635680400000|2021-10-31 11:40:00|190.27|188.47|190.04|188.24|190.38|188.58|189.8|188|452
1635680700000|2021-10-31 11:45:00|190.03|188.23|190.36|188.56|190.43|188.63|189.5|187.7|460
1635681000000|2021-10-31 11:50:00|190.37|188.57|190.17|188.37|190.65|188.85|190.17|188.37|292
1635681300000|2021-10-31 11:55:00|190.18|188.38|189.78|187.98|190.18|188.38|189.56|187.76|348
1635681600000|2021-10-31 12:00:00|189.82|188.02|189.08|187.28|189.84|188.04|188.72|186.92|501
1635681900000|2021-10-31 12:05:00|189.07|187.27|188.87|187.07|189.08|187.28|188.53|186.73|469
1635682200000|2021-10-31 12:10:00|188.86|187.06|190.28|188.48|190.34|188.54|188.77|186.97|413
1635682500000|2021-10-31 12:15:00|190.27|188.47|190.47|188.67|190.55|188.75|189.88|188.08|317
1635682800000|2021-10-31 12:20:00|190.48|188.68|190.56|188.76|190.63|188.83|190.27|188.47|331
1635683100000|2021-10-31 12:25:00|190.55|188.75|190.46|188.66|190.76|188.96|190.46|188.66|225
1635683400000|2021-10-31 12:30:00|190.44|188.64|190.1|188.3|190.53|188.73|190|188.2|304
1635683700000|2021-10-31 12:35:00|190.12|188.32|189.86|188.06|190.25|188.45|189.75|187.95|350
1635684000000|2021-10-31 12:40:00|189.87|188.07|189.44|187.64|189.88|188.08|189.22|187.42|359
1635684300000|2021-10-31 12:45:00|189.45|187.65|189.49|187.69|189.93|188.13|189.43|187.63|260
1635684600000|2021-10-31 12:50:00|189.5|187.7|188.88|187.08|189.52|187.72|188.87|187.07|319
1635684900000|2021-10-31 12:55:00|188.87|187.07|189.23|187.43|189.44|187.64|188.86|187.06|429
1635685200000|2021-10-31 13:00:00|189.24|187.44|190.42|188.62|190.42|188.62|189|187.2|438
1635685500000|2021-10-31 13:05:00|190.43|188.63|190.45|188.65|190.64|188.84|190.34|188.54|271
1635685800000|2021-10-31 13:10:00|190.44|188.64|190.36|188.56|190.48|188.68|190.16|188.36|225
1635686100000|2021-10-31 13:15:00|190.37|188.57|190.2|188.4|190.45|188.65|190.17|188.37|254
1635686400000|2021-10-31 13:20:00|190.19|188.39|189.47|187.67|190.2|188.4|189.28|187.48|418
1635686700000|2021-10-31 13:25:00|189.46|187.66|189.32|187.52|189.66|187.86|189.24|187.44|401
1635687000000|2021-10-31 13:30:00|189.3|187.5|188.62|186.82|189.34|187.54|188.55|186.75|401
1635687300000|2021-10-31 13:35:00|188.61|186.81|188.49|186.69|188.75|186.95|187.7|185.9|598
1635687600000|2021-10-31 13:40:00|188.48|186.68|189.66|187.86|189.71|187.91|188.48|186.68|433
1635687900000|2021-10-31 13:45:00|189.69|187.89|188.83|187.03|189.74|187.94|188.82|187.02|453
1635688200000|2021-10-31 13:50:00|188.84|187.04|189.57|187.77|189.6|187.8|188.59|186.79|414
1635688500000|2021-10-31 13:55:00|189.58|187.78|189.91|188.11|190.01|188.21|189.56|187.76|187
1635688800000|2021-10-31 14:00:00|189.9|188.1|189.23|187.43|189.94|188.14|189.06|187.26|432
1635689100000|2021-10-31 14:05:00|189.22|187.42|189.55|187.75|189.55|187.75|188.8|187|425
1635689400000|2021-10-31 14:10:00|189.56|187.76|189.64|187.84|189.95|188.15|189.4|187.6|417
1635689700000|2021-10-31 14:15:00|189.65|187.85|190.3|188.5|190.45|188.65|189.2|187.4|358
1635690000000|2021-10-31 14:20:00|190.31|188.51|190.93|189.13|190.95|189.15|190.28|188.48|299
1635690300000|2021-10-31 14:25:00|190.92|189.12|190.56|188.76|190.94|189.14|190.27|188.47|365
1635690600000|2021-10-31 14:30:00|190.6|188.8|190.78|188.98|190.9|189.1|190.27|188.47|372
1635690900000|2021-10-31 14:35:00|190.79|188.99|190.34|188.54|190.92|189.12|190.21|188.41|404
1635691200000|2021-10-31 14:40:00|190.37|188.57|189.66|187.86|190.48|188.68|189.66|187.86|294
1635691500000|2021-10-31 14:45:00|189.65|187.85|189.69|187.89|189.85|188.05|189.19|187.39|417
1635691800000|2021-10-31 14:50:00|189.7|187.9|189.41|187.61|189.93|188.13|189.2|187.4|339
1635692100000|2021-10-31 14:55:00|189.4|187.6|189.84|188.04|189.86|188.06|189.32|187.52|232
1635692400000|2021-10-31 15:00:00|189.85|188.05|189.52|187.72|189.88|188.08|189.27|187.47|305
1635692700000|2021-10-31 15:05:00|189.53|187.73|190.09|188.29|190.1|188.3|189.41|187.61|247
1635693000000|2021-10-31 15:10:00|190.1|188.3|190.39|188.59|190.41|188.61|190.02|188.22|205
1635693300000|2021-10-31 15:15:00|190.44|188.64|190.36|188.56|190.52|188.72|190.19|188.39|280
1635693600000|2021-10-31 15:20:00|190.41|188.61|190.66|188.86|190.67|188.87|190.29|188.49|221
1635693900000|2021-10-31 15:25:00|190.65|188.85|190.87|189.07|190.92|189.12|190.61|188.81|204
1635694200000|2021-10-31 15:30:00|190.88|189.08|190.43|188.63|190.89|189.09|190.42|188.62|231
1635694500000|2021-10-31 15:35:00|190.44|188.64|190.1|188.3|190.51|188.71|190.08|188.28|229
1635694800000|2021-10-31 15:40:00|190.12|188.32|190.46|188.66|190.6|188.8|189.92|188.12|167
1635695100000|2021-10-31 15:45:00|190.45|188.65|190.97|189.17|191.14|189.34|190.37|188.57|319
1635695400000|2021-10-31 15:50:00|190.98|189.18|190.87|189.07|191.03|189.23|190.33|188.53|316
1635695700000|2021-10-31 15:55:00|190.9|189.1|190.34|188.54|190.91|189.11|190.11|188.31|407
1635696000000|2021-10-31 16:00:00|190.33|188.53|190.16|188.36|190.66|188.86|190.01|188.21|439
1635696300000|2021-10-31 16:05:00|190.17|188.37|189.64|187.84|190.19|188.39|189.58|187.78|359
1635696600000|2021-10-31 16:10:00|189.65|187.85|189.24|187.44|189.67|187.87|189.23|187.43|225
1635696900000|2021-10-31 16:15:00|189.23|187.43|189.47|187.67|189.59|187.79|188.99|187.19|325
1635697200000|2021-10-31 16:20:00|189.45|187.65|189.42|187.62|189.66|187.86|189.34|187.54|284
1635697500000|2021-10-31 16:25:00|189.41|187.61|190.41|188.61|190.42|188.62|189.37|187.57|341
1635697800000|2021-10-31 16:30:00|190.42|188.62|190.25|188.45|190.58|188.78|190.01|188.21|251
1635698100000|2021-10-31 16:35:00|190.26|188.46|190.43|188.63|190.57|188.77|190.17|188.37|157
1635698400000|2021-10-31 16:40:00|190.44|188.64|191.04|189.24|191.05|189.25|190.44|188.64|97
1635698700000|2021-10-31 16:45:00|191.05|189.25|191.28|189.48|191.28|189.48|190.72|188.92|211
1635699000000|2021-10-31 16:50:00|191.27|189.47|191.46|189.66|191.51|189.71|191.02|189.22|180
1635699300000|2021-10-31 16:55:00|191.44|189.64|191.61|189.81|191.65|189.85|191.25|189.45|216
1635699600000|2021-10-31 17:00:00|191.62|189.82|191.27|189.47|191.8|190|191.22|189.42|322
1635699900000|2021-10-31 17:05:00|191.26|189.46|191.11|189.31|191.56|189.76|191.11|189.31|164
1635700200000|2021-10-31 17:10:00|191.12|189.32|191.42|189.62|191.53|189.73|191.01|189.21|201
1635700500000|2021-10-31 17:15:00|191.41|189.61|191.8|190|191.96|190.16|191.19|189.39|281
1635700800000|2021-10-31 17:20:00|191.81|190.01|192.05|190.25|192.06|190.26|191.74|189.94|250
1635701100000|2021-10-31 17:25:00|192.02|190.22|192.18|190.38|192.25|190.45|191.99|190.19|172
1635701400000|2021-10-31 17:30:00|192.19|190.39|192.19|190.39|192.27|190.47|192.04|190.24|145
1635701700000|2021-10-31 17:35:00|192.18|190.38|191.97|190.17|192.19|190.39|191.97|190.17|121
1635702000000|2021-10-31 17:40:00|192|190.2|191.88|190.08|192|190.2|191.81|190.01|64
1635702300000|2021-10-31 17:45:00|191.87|190.07|192.11|190.31|192.16|190.36|191.6|189.8|202
1635702600000|2021-10-31 17:50:00|192.12|190.32|192.13|190.33|192.3|190.5|192.11|190.31|75
1635702900000|2021-10-31 17:55:00|192.12|190.32|191.84|190.04|192.23|190.43|191.83|190.03|263
1635703200000|2021-10-31 18:00:00|191.83|190.03|192.04|190.24|192.13|190.33|191.62|189.82|243
1635703500000|2021-10-31 18:05:00|192.05|190.25|191.34|189.54|192.05|190.25|191.24|189.44|263
1635703800000|2021-10-31 18:10:00|191.32|189.52|191.25|189.45|191.45|189.65|191.12|189.32|186
1635704100000|2021-10-31 18:15:00|191.24|189.44|191.02|189.22|191.33|189.53|190.93|189.13|182
1635704400000|2021-10-31 18:20:00|191.01|189.21|191.62|189.82|191.81|190.01|191.01|189.21|331
1635704700000|2021-10-31 18:25:00|191.6|189.8|191.31|189.51|191.92|190.12|191.31|189.51|254
1635705000000|2021-10-31 18:30:00|191.32|189.52|191.41|189.61|191.56|189.76|191.29|189.49|171
1635705300000|2021-10-31 18:35:00|191.39|189.59|191.95|190.15|191.95|190.15|191.31|189.51|186
1635705600000|2021-10-31 18:40:00|191.96|190.16|191.9|190.1|192.06|190.26|191.69|189.89|275
1635705900000|2021-10-31 18:45:00|191.89|190.09|192.36|190.56|192.37|190.57|191.78|189.98|175
1635706200000|2021-10-31 18:50:00|192.35|190.55|192.48|190.68|192.49|190.69|192.07|190.27|186
1635706500000|2021-10-31 18:55:00|192.47|190.67|192.2|190.4|192.47|190.67|191.98|190.18|403
1635706800000|2021-10-31 19:00:00|192.21|190.41|192.4|190.6|192.5|190.7|192.2|190.4|246
1635707100000|2021-10-31 19:05:00|192.39|190.59|192.32|190.52|192.39|190.59|192.08|190.28|313
1635707400000|2021-10-31 19:10:00|192.33|190.53|192.27|190.47|192.42|190.62|192.1|190.3|272
1635707700000|2021-10-31 19:15:00|192.26|190.46|192.23|190.43|192.43|190.63|192.08|190.28|286
1635708000000|2021-10-31 19:20:00|192.22|190.42|192.29|190.49|192.34|190.54|192.1|190.3|168
1635708300000|2021-10-31 19:25:00|192.27|190.47|192.4|190.6|192.43|190.63|192.22|190.42|119
1635708600000|2021-10-31 19:30:00|192.41|190.61|192.36|190.56|192.48|190.68|192.32|190.52|66
1635708900000|2021-10-31 19:35:00|192.37|190.57|192.22|190.42|192.4|190.6|192.22|190.42|55
1635709200000|2021-10-31 19:40:00|192.19|190.39|192.08|190.28|192.19|190.39|192|190.2|77
1635709500000|2021-10-31 19:45:00|192.09|190.29|191.92|190.12|192.38|190.58|191.92|190.12|182
1635709800000|2021-10-31 19:50:00|191.9|190.1|191.91|190.11|192.28|190.48|191.74|189.94|315
1635710100000|2021-10-31 19:55:00|191.9|190.1|192.06|190.26|192.08|190.28|191.63|189.83|270
1635710400000|2021-10-31 20:00:00|192.1|190.3|191.72|189.92|192.11|190.31|191.59|189.79|316
1635710700000|2021-10-31 20:05:00|191.71|189.91|191.94|190.14|191.94|190.14|191.69|189.89|142
1635711000000|2021-10-31 20:10:00|191.95|190.15|192.38|190.58|192.38|190.58|191.85|190.05|117
1635711300000|2021-10-31 20:15:00|192.37|190.57|192.52|190.72|192.57|190.77|192.19|190.39|183
1635711600000|2021-10-31 20:20:00|192.51|190.71|192.5|190.7|192.56|190.76|192.3|190.5|207
1635711900000|2021-10-31 20:25:00|192.51|190.71|193.16|190.36|193.18|190.72|192.37|190.18|167
1635712200000|2021-10-31 20:30:00|193.17|190.37|193.01|190.21|193.17|190.37|192.76|189.96|202
1635712500000|2021-10-31 20:35:00|192.99|190.19|192.96|190.16|193.01|190.21|192.77|189.97|162
1635712800000|2021-10-31 20:40:00|192.95|190.15|192.88|190.08|193.03|190.23|192.57|189.77|198
1635713100000|2021-10-31 20:45:00|192.87|190.07|192.86|190.06|192.88|190.08|192.66|189.86|133
1635713400000|2021-10-31 20:50:00|192.85|190.05|192.6|189.8|192.96|190.16|192.58|189.78|150
1635713700000|2021-10-31 20:55:00|192.59|189.79|192.81|190.01|192.83|190.03|192.58|189.78|135
1635714000000|2021-10-31 21:00:00|192.82|190.02|193.06|190.26|193.06|190.26|192.77|189.97|157
1635714300000|2021-10-31 21:05:00|193.05|190.25|192.72|189.92|193.05|190.25|192.68|189.88|122
1635714600000|2021-10-31 21:10:00|192.7|189.9|192.8|190|192.82|190.02|192.68|189.88|155
1635714900000|2021-10-31 21:15:00|192.81|190.01|193.05|190.25|193.18|190.38|192.79|189.99|146
1635715200000|2021-10-31 21:20:00|193.07|190.27|192.98|190.18|193.08|190.28|192.87|190.07|107
1635715500000|2021-10-31 21:25:00|192.97|190.17|193.06|190.26|193.06|190.26|192.86|190.06|126
1635715800000|2021-10-31 21:30:00|193.05|190.25|193.34|190.54|193.34|190.54|193.05|190.25|72
1635716100000|2021-10-31 21:35:00|193.33|190.53|193.65|190.85|193.66|190.86|193.33|190.53|82
1635716400000|2021-10-31 21:40:00|193.66|190.86|193.9|191.1|193.94|191.14|193.65|190.85|111
1635716700000|2021-10-31 21:45:00|193.93|191.13|193.98|191.18|194.14|191.34|193.81|191.01|134
1635717000000|2021-10-31 21:50:00|193.99|191.19|193.71|190.91|194|191.2|193.6|190.8|164
1635717300000|2021-10-31 21:55:00|193.73|190.93|193.69|190.89|193.77|190.97|193.62|190.82|102
1635717600000|2021-10-31 22:00:00|193.7|190.9|192.99|191.19|193.85|191.4|192.9|190.89|160
1635717900000|2021-10-31 22:05:00|193.03|191.23|193.23|191.43|193.23|191.43|192.98|191.18|166
1635718200000|2021-10-31 22:10:00|193.24|191.44|193.17|191.37|193.32|191.52|193.09|191.29|193
1635718500000|2021-10-31 22:15:00|193.16|191.36|193.43|191.63|193.46|191.66|193.09|191.29|342
1635718800000|2021-10-31 22:20:00|193.44|191.64|193.35|191.55|193.55|191.75|193.25|191.45|323
1635719100000|2021-10-31 22:25:00|193.36|191.56|193.37|191.57|193.48|191.68|193.06|191.26|230
1635719400000|2021-10-31 22:30:00|193.35|191.55|193.03|191.23|193.48|191.68|193.02|191.22|272
1635719700000|2021-10-31 22:35:00|193.02|191.22|192.9|191.1|193.14|191.34|192.9|191.1|179
1635720000000|2021-10-31 22:40:00|192.85|191.05|192.91|191.11|193.05|191.25|192.75|190.95|243
1635720300000|2021-10-31 22:45:00|192.9|191.1|193.04|191.24|193.08|191.28|192.84|191.04|254
1635720600000|2021-10-31 22:50:00|193.05|191.25|192.87|191.07|193.11|191.31|192.75|190.95|291
1635720900000|2021-10-31 22:55:00|192.88|191.08|192.92|191.12|193.12|191.32|192.78|190.98|198
1635721200000|2021-10-31 23:00:00|192.93|191.13|193.01|191.21|193.31|191.51|192.93|191.13|304
1635721500000|2021-10-31 23:05:00|192.97|191.17|192.28|190.48|193.02|191.22|192.25|190.45|470
1635721800000|2021-10-31 23:10:00|192.2|190.4|192.47|190.67|192.81|191.01|192.2|190.4|391
1635722100000|2021-10-31 23:15:00|192.46|190.66|192.85|191.05|192.86|191.06|192.45|190.65|333
1635722400000|2021-10-31 23:20:00|192.86|191.06|193.19|191.39|193.21|191.41|192.82|191.02|357
1635722700000|2021-10-31 23:25:00|193.2|191.4|192.83|191.03|193.23|191.43|192.81|191.01|247
1635723000000|2021-10-31 23:30:00|192.81|191.01|192.88|191.08|193.12|191.32|192.52|190.72|299
1635723300000|2021-10-31 23:35:00|192.85|191.05|193|191.2|193.28|191.48|192.85|191.05|234
1635723600000|2021-10-31 23:40:00|193.01|191.21|193.18|191.38|193.46|191.66|193.01|191.21|275
1635723900000|2021-10-31 23:45:00|193.19|191.39|192.84|191.04|193.31|191.51|192.8|191|230
1635724200000|2021-10-31 23:50:00|192.86|191.06|192.75|190.95|192.89|191.09|192.56|190.76|228
1635724500000|2021-10-31 23:55:00|192.76|190.96|192.77|190.97|192.97|191.17|192.58|190.78|256
1635724800000|2021-11-01 00:00:00|192.78|190.98|192.21|190.41|193.05|191.25|191.91|190.11|455
1635725100000|2021-11-01 00:05:00|192.2|190.4|192.75|190.95|192.75|190.95|192.18|190.38|356
1635725400000|2021-11-01 00:10:00|192.76|190.96|193.78|191.98|194|192.2|192.72|190.92|415
1635725700000|2021-11-01 00:15:00|193.79|191.99|194.4|192.6|194.46|192.66|193.76|191.96|439
1635726000000|2021-11-01 00:20:00|194.39|192.59|194.18|192.38|194.46|192.66|193.9|192.1|363
1635726300000|2021-11-01 00:25:00|194.17|192.37|194.19|192.39|194.41|192.61|194.11|192.31|290
1635726600000|2021-11-01 00:30:00|194.21|192.41|194.15|192.35|194.5|192.7|193.99|192.19|378
1635726900000|2021-11-01 00:35:00|194.14|192.34|194.21|192.41|194.37|192.57|194.11|192.31|400
1635727200000|2021-11-01 00:40:00|194.19|192.39|193.75|191.95|194.21|192.41|193.69|191.89|313
1635727500000|2021-11-01 00:45:00|193.76|191.96|193.99|192.19|194.08|192.28|193.69|191.89|220
1635727800000|2021-11-01 00:50:00|194|192.2|194.12|192.32|194.28|192.48|193.92|192.12|241
1635728100000|2021-11-01 00:55:00|194.09|192.29|194.41|192.61|194.49|192.69|194|192.2|328
1635728400000|2021-11-01 01:00:00|194.4|192.6|194.65|192.85|194.65|192.85|194.39|192.59|285
1635728700000|2021-11-01 01:05:00|194.64|192.84|194.59|192.79|194.68|192.88|194.48|192.68|260
1635729000000|2021-11-01 01:10:00|194.6|192.8|194.54|192.74|194.61|192.81|194.27|192.47|159
1635729300000|2021-11-01 01:15:00|194.53|192.73|194.09|192.29|194.54|192.74|193.9|192.1|295
1635729600000|2021-11-01 01:20:00|194.1|192.3|193.92|192.12|194.13|192.33|193.91|192.11|195
1635729900000|2021-11-01 01:25:00|193.91|192.11|193.99|192.19|194.1|192.3|193.91|192.11|171
1635730200000|2021-11-01 01:30:00|194|192.2|193.69|191.89|194.05|192.25|193.63|191.83|314
1635730500000|2021-11-01 01:35:00|193.68|191.88|193.59|191.79|193.85|192.05|193.57|191.77|241
1635730800000|2021-11-01 01:40:00|193.58|191.78|193.2|191.4|193.72|191.92|193.16|191.36|326
1635731100000|2021-11-01 01:45:00|193.22|191.42|193.31|191.51|193.5|191.7|193.12|191.32|239
1635731400000|2021-11-01 01:50:00|193.33|191.53|193.14|191.34|193.51|191.71|192.96|191.16|397
1635731700000|2021-11-01 01:55:00|193.15|191.35|193.03|191.23|193.3|191.5|192.86|191.06|335
1635732000000|2021-11-01 02:00:00|192.99|191.19|193.37|191.57|193.37|191.57|192.75|190.95|364
1635732300000|2021-11-01 02:05:00|193.32|191.52|193.19|191.39|193.48|191.68|193.18|191.38|206
1635732600000|2021-11-01 02:10:00|193.2|191.4|193.05|191.25|193.34|191.54|192.99|191.19|195
1635732900000|2021-11-01 02:15:00|193.03|191.23|191.96|190.16|193.53|191.73|191.92|190.12|514
1635733200000|2021-11-01 02:20:00|191.91|190.11|189.97|188.17|192.17|190.37|189.72|187.92|784
1635733500000|2021-11-01 02:25:00|189.98|188.18|189.86|188.06|190.72|188.92|189.65|187.85|711
1635733800000|2021-11-01 02:30:00|189.96|188.16|190.35|188.55|190.55|188.75|188.93|187.13|750
1635734100000|2021-11-01 02:35:00|190.39|188.59|190.63|188.83|190.7|188.9|190.16|188.36|508
1635734400000|2021-11-01 02:40:00|190.67|188.87|190.44|188.64|191.01|189.21|190.41|188.61|485
1635734700000|2021-11-01 02:45:00|190.45|188.65|190.58|188.78|190.83|189.03|190.31|188.51|476
1635735000000|2021-11-01 02:50:00|190.59|188.79|190.94|189.14|191.06|189.26|190.55|188.75|290
1635735300000|2021-11-01 02:55:00|190.95|189.15|191.13|189.33|191.22|189.42|190.8|189|326
1635735600000|2021-11-01 03:00:00|191.11|189.31|191.04|189.24|191.24|189.44|190.72|188.92|419
1635735900000|2021-11-01 03:05:00|191.06|189.26|191.28|189.48|191.56|189.76|190.95|189.15|393
1635736200000|2021-11-01 03:10:00|191.29|189.49|191.06|189.26|191.34|189.54|190.87|189.07|371
1635736500000|2021-11-01 03:15:00|191.05|189.25|190.96|189.16|191.15|189.35|190.72|188.92|421
1635736800000|2021-11-01 03:20:00|190.97|189.17|190.76|188.96|191|189.2|190.71|188.91|190
1635737100000|2021-11-01 03:25:00|190.75|188.95|191.05|189.25|191.1|189.3|190.61|188.81|270
1635737400000|2021-11-01 03:30:00|191.06|189.26|190.92|189.12|191.23|189.43|190.83|189.03|199
1635737700000|2021-11-01 03:35:00|190.91|189.11|191.25|189.45|191.97|190.17|190.86|189.06|346
1635738000000|2021-11-01 03:40:00|191.26|189.46|191|189.2|191.28|189.48|190.89|189.09|317
1635738300000|2021-11-01 03:45:00|191.01|189.21|190.6|188.8|191.16|189.36|190.5|188.7|301
1635738600000|2021-11-01 03:50:00|190.64|188.84|190.19|188.39|190.73|188.93|189.84|188.04|482
1635738900000|2021-11-01 03:55:00|190.18|188.38|189.74|187.94|190.28|188.48|189.54|187.74|519
1635739200000|2021-11-01 04:00:00|189.78|187.98|189.44|187.64|189.88|188.08|188.97|187.17|754
1635739500000|2021-11-01 04:05:00|189.45|187.65|189.6|187.8|189.67|187.87|189.09|187.29|566
1635739800000|2021-11-01 04:10:00|189.62|187.82|190.44|188.64|190.55|188.75|189.48|187.68|546
1635740100000|2021-11-01 04:15:00|190.45|188.65|190.87|189.07|190.9|189.1|190.38|188.58|441
1635740400000|2021-11-01 04:20:00|190.88|189.08|191.15|189.35|191.15|189.35|190.83|189.03|287
1635740700000|2021-11-01 04:25:00|191.16|189.36|191.11|189.31|191.25|189.45|191.06|189.26|158
1635741000000|2021-11-01 04:30:00|191.1|189.3|192.06|190.26|192.16|190.36|191.09|189.29|356
1635741300000|2021-11-01 04:35:00|192.07|190.27|192.26|190.46|192.36|190.56|191.99|190.19|337
1635741600000|2021-11-01 04:40:00|192.27|190.47|192.8|191|192.97|191.17|192.17|190.37|266
1635741900000|2021-11-01 04:45:00|192.83|191.03|192.47|190.67|192.84|191.04|192.45|190.65|354
1635742200000|2021-11-01 04:50:00|192.46|190.66|192.69|190.89|192.78|190.98|192.45|190.65|170
1635742500000|2021-11-01 04:55:00|192.68|190.88|192.3|190.5|192.7|190.9|192.28|190.48|288
1635742800000|2021-11-01 05:00:00|192.29|190.49|192.18|190.38|192.52|190.72|191.98|190.18|361
1635743100000|2021-11-01 05:05:00|192.2|190.4|192.34|190.54|192.37|190.57|192.1|190.3|238
1635743400000|2021-11-01 05:10:00|192.33|190.53|192.68|190.88|192.76|190.96|192.27|190.47|294
1635743700000|2021-11-01 05:15:00|192.69|190.89|192.97|191.17|193.06|191.26|192.68|190.88|210
1635744000000|2021-11-01 05:20:00|193|191.2|192.96|191.16|193.07|191.27|192.88|191.08|307
1635744300000|2021-11-01 05:25:00|192.95|191.15|192.6|190.8|193.07|191.27|192.57|190.77|348
1635744600000|2021-11-01 05:30:00|192.64|190.84|193.08|191.28|193.1|191.3|192.56|190.76|238
1635744900000|2021-11-01 05:35:00|193.09|191.29|192.93|191.13|193.22|191.42|192.91|191.11|263
1635745200000|2021-11-01 05:40:00|192.94|191.14|193.06|191.26|193.11|191.31|192.88|191.08|242
1635745500000|2021-11-01 05:45:00|193.05|191.25|192.8|191|193.07|191.27|192.69|190.89|200
1635745800000|2021-11-01 05:50:00|192.79|190.99|192.38|190.58|192.8|191|192.35|190.55|260
1635746100000|2021-11-01 05:55:00|192.37|190.57|192.45|190.65|192.69|190.89|192.25|190.45|331
1635746400000|2021-11-01 06:00:00|192.42|190.62|192.13|190.33|192.69|190.89|192.1|190.3|406
1635746700000|2021-11-01 06:05:00|192.12|190.32|192.07|190.27|192.48|190.68|192.01|190.21|308
1635747000000|2021-11-01 06:10:00|192.06|190.26|191.84|190.04|192.06|190.26|191.72|189.92|253
1635747300000|2021-11-01 06:15:00|191.81|190.01|191.59|189.79|191.81|190.01|191.4|189.6|294
1635747600000|2021-11-01 06:20:00|191.63|189.83|191.98|190.18|192.02|190.22|191.51|189.71|280
1635747900000|2021-11-01 06:25:00|191.97|190.17|192.25|190.45|192.31|190.51|191.95|190.15|216
1635748200000|2021-11-01 06:30:00|192.26|190.46|192.68|190.88|192.69|190.89|192.24|190.44|194
1635748500000|2021-11-01 06:35:00|192.65|190.85|193.05|191.25|193.05|191.25|192.59|190.79|176
1635748800000|2021-11-01 06:40:00|193.06|191.26|193.18|191.38|193.28|191.48|193.06|191.26|185
1635749100000|2021-11-01 06:45:00|193.17|191.37|192.66|190.86|193.17|191.37|192.66|190.86|288
1635749400000|2021-11-01 06:50:00|192.67|190.87|192.65|190.85|192.79|190.99|192.54|190.74|224
1635749700000|2021-11-01 06:55:00|192.64|190.84|192.88|191.08|192.91|191.11|192.48|190.68|235
1635750000000|2021-11-01 07:00:00|192.87|191.07|193.95|192.15|193.98|192.18|192.87|191.07|529
1635750300000|2021-11-01 07:05:00|193.96|192.16|194.18|192.38|194.34|192.54|193.95|192.15|515
1635750600000|2021-11-01 07:10:00|194.19|192.39|194.88|193.08|195.18|193.38|194.18|192.38|533
1635750900000|2021-11-01 07:15:00|194.89|193.09|195.56|193.76|195.62|193.82|194.89|193.09|550
1635751200000|2021-11-01 07:20:00|195.57|193.77|195.61|193.81|195.68|193.88|195.11|193.31|528
1635751500000|2021-11-01 07:25:00|195.59|193.79|195.57|193.77|195.66|193.86|195.27|193.47|325
1635751800000|2021-11-01 07:30:00|195.58|193.78|195.46|193.66|195.61|193.81|195.08|193.28|519
1635752100000|2021-11-01 07:35:00|195.44|193.64|195|193.2|195.51|193.71|194.96|193.16|538
1635752400000|2021-11-01 07:40:00|195.01|193.21|194.9|193.1|195.13|193.33|194.88|193.08|341
1635752700000|2021-11-01 07:45:00|194.89|193.09|195.14|193.34|195.43|193.63|194.88|193.08|392
1635753000000|2021-11-01 07:50:00|195.15|193.35|195.02|193.22|195.15|193.35|194.87|193.07|237
1635753300000|2021-11-01 07:55:00|195.03|193.23|195.1|193.3|195.19|193.39|194.89|193.09|237
1635753600000|2021-11-01 08:00:00|195.09|193.29|194.94|193.14|195.37|193.57|194.81|193.01|511
1635753900000|2021-11-01 08:05:00|194.95|193.15|195.07|193.27|195.19|193.39|194.83|193.03|449
1635754200000|2021-11-01 08:10:00|195.06|193.26|195.08|193.28|195.32|193.52|195.01|193.21|261
1635754500000|2021-11-01 08:15:00|195.09|193.29|195.19|193.39|195.38|193.58|195.08|193.28|345
1635754800000|2021-11-01 08:20:00|195.2|193.4|195.38|193.58|195.63|193.83|195.19|193.39|261
1635755100000|2021-11-01 08:25:00|195.39|193.59|195.22|193.42|195.49|193.69|195.21|193.41|324
1635755400000|2021-11-01 08:30:00|195.23|193.43|195.09|193.29|195.49|193.69|195.09|193.29|269
1635755700000|2021-11-01 08:35:00|195.08|193.28|194.81|193.01|195.38|193.58|194.79|192.99|365
1635756000000|2021-11-01 08:40:00|194.88|193.08|194.57|192.77|194.97|193.17|194.23|192.43|503
1635756300000|2021-11-01 08:45:00|194.56|192.76|194.2|192.4|194.68|192.88|194.02|192.22|518
1635756600000|2021-11-01 08:50:00|194.23|192.43|194.24|192.44|194.37|192.57|194.1|192.3|288
1635756900000|2021-11-01 08:55:00|194.25|192.45|194.17|192.37|194.28|192.48|193.93|192.13|351
1635757200000|2021-11-01 09:00:00|194.16|192.36|194.61|192.81|194.61|192.81|194.1|192.3|487
1635757500000|2021-11-01 09:05:00|194.66|192.86|195.24|193.44|195.31|193.51|194.66|192.86|371
1635757800000|2021-11-01 09:10:00|195.18|193.38|195.38|193.58|195.38|193.58|195.15|193.35|177
1635758100000|2021-11-01 09:15:00|195.39|193.59|195.56|193.76|195.93|194.13|195.38|193.58|347
1635758400000|2021-11-01 09:20:00|195.55|193.75|195.23|193.43|195.55|193.75|195.18|193.38|329
1635758700000|2021-11-01 09:25:00|195.25|193.45|194.86|193.06|195.26|193.46|194.78|192.98|348
1635759000000|2021-11-01 09:30:00|194.83|193.03|195.16|193.36|195.3|193.5|194.83|193.03|283
1635759300000|2021-11-01 09:35:00|195.12|193.32|194.7|192.9|195.19|193.39|194.67|192.87|356
1635759600000|2021-11-01 09:40:00|194.69|192.89|194.95|193.15|195.26|193.46|194.53|192.73|441
1635759900000|2021-11-01 09:45:00|194.94|193.14|194.83|193.03|195.06|193.26|194.7|192.9|283
1635760200000|2021-11-01 09:50:00|194.82|193.02|194.63|192.83|194.87|193.07|194.52|192.72|436
1635760500000|2021-11-01 09:55:00|194.62|192.82|194.39|192.59|194.74|192.94|194.31|192.51|324
1635760800000|2021-11-01 10:00:00|194.38|192.58|194.46|192.66|194.63|192.83|194.25|192.45|321
1635761100000|2021-11-01 10:05:00|194.47|192.67|194.44|192.64|194.63|192.83|194.33|192.53|355
1635761400000|2021-11-01 10:10:00|194.43|192.63|194.83|193.03|194.94|193.14|194.43|192.63|364
1635761700000|2021-11-01 10:15:00|194.84|193.04|194.11|192.31|194.87|193.07|194.08|192.28|291
1635762000000|2021-11-01 10:20:00|194.13|192.33|194.3|192.5|194.5|192.7|194.08|192.28|325
1635762300000|2021-11-01 10:25:00|194.29|192.49|194.06|192.26|194.46|192.66|193.86|192.06|324
1635762600000|2021-11-01 10:30:00|194.05|192.25|194.12|192.32|194.32|192.52|193.97|192.17|380
1635762900000|2021-11-01 10:35:00|194.14|192.34|193.93|192.13|194.17|192.37|193.9|192.1|207
1635763200000|2021-11-01 10:40:00|193.92|192.12|193.82|192.02|193.99|192.19|193.75|191.95|164
1635763500000|2021-11-01 10:45:00|193.81|192.01|193.64|191.84|194.03|192.23|193.55|191.75|317
1635763800000|2021-11-01 10:50:00|193.62|191.82|193.68|191.88|193.87|192.07|193.52|191.72|301
1635764100000|2021-11-01 10:55:00|193.69|191.89|193.92|192.12|193.98|192.18|193.65|191.85|258
1635764400000|2021-11-01 11:00:00|193.88|192.08|194.06|192.26|194.19|192.39|193.72|191.92|416
1635764700000|2021-11-01 11:05:00|194.04|192.24|194.23|192.43|194.3|192.5|193.84|192.04|477
1635765000000|2021-11-01 11:10:00|194.21|192.41|194.16|192.36|194.28|192.48|193.93|192.13|382
1635765300000|2021-11-01 11:15:00|194.17|192.37|194.14|192.34|194.27|192.47|194.1|192.3|270
1635765600000|2021-11-01 11:20:00|194.13|192.33|193.94|192.14|194.26|192.46|193.81|192.01|263
1635765900000|2021-11-01 11:25:00|193.95|192.15|194.06|192.26|194.12|192.32|193.85|192.05|331
1635766200000|2021-11-01 11:30:00|194.07|192.27|193.92|192.12|194.07|192.27|193.64|191.84|280
1635766500000|2021-11-01 11:35:00|193.94|192.14|193.68|191.88|193.94|192.14|193.67|191.87|144
1635766800000|2021-11-01 11:40:00|193.69|191.89|192.83|191.03|193.76|191.96|192.77|190.97|383
1635767100000|2021-11-01 11:45:00|192.85|191.05|192.92|191.12|193.31|191.51|192.83|191.03|403
1635767400000|2021-11-01 11:50:00|192.94|191.14|192.94|191.14|193|191.2|192.78|190.98|272
1635767700000|2021-11-01 11:55:00|192.9|191.1|192.87|191.07|193.08|191.28|192.76|190.96|337
1635768000000|2021-11-01 12:00:00|192.88|191.08|193.19|191.39|193.72|191.92|192.85|191.05|472
1635768300000|2021-11-01 12:05:00|193.17|191.37|193.33|191.53|193.43|191.63|193|191.2|344
1635768600000|2021-11-01 12:10:00|193.34|191.54|193.33|191.53|193.63|191.83|193.33|191.53|504
1635768900000|2021-11-01 12:15:00|193.34|191.54|193.06|191.26|193.46|191.66|193.02|191.22|355
1635769200000|2021-11-01 12:20:00|193.07|191.27|192.87|191.07|193.26|191.46|192.86|191.06|313
1635769500000|2021-11-01 12:25:00|192.85|191.05|192.47|190.67|192.95|191.15|192.47|190.67|361
1635769800000|2021-11-01 12:30:00|192.54|190.74|192.5|190.7|192.75|190.95|192.26|190.46|200
1635770100000|2021-11-01 12:35:00|192.52|190.72|192.47|190.67|192.59|190.79|192.32|190.52|236
1635770400000|2021-11-01 12:40:00|192.46|190.66|192.34|190.54|192.59|190.79|192.31|190.51|204
1635770700000|2021-11-01 12:45:00|192.36|190.56|192.52|190.72|192.67|190.87|192.18|190.38|384
1635771000000|2021-11-01 12:50:00|192.53|190.73|192.69|190.89|192.78|190.98|192.38|190.58|337
1635771300000|2021-11-01 12:55:00|192.71|190.91|192.48|190.68|192.71|190.91|192.29|190.49|394
1635771600000|2021-11-01 13:00:00|192.51|190.71|192.18|190.38|192.73|190.93|192.11|190.31|418
1635771900000|2021-11-01 13:05:00|192.16|190.36|192.13|190.33|192.37|190.57|192.11|190.31|264
1635772200000|2021-11-01 13:10:00|192.16|190.36|192.77|190.97|192.8|191|192.03|190.23|284
1635772500000|2021-11-01 13:15:00|192.76|190.96|192.58|190.78|192.81|191.01|192.39|190.59|330
1635772800000|2021-11-01 13:20:00|192.6|190.8|192.51|190.71|192.71|190.91|192.19|190.39|280
1635773100000|2021-11-01 13:25:00|192.52|190.72|192.75|190.95|192.75|190.95|192.37|190.57|208
1635773400000|2021-11-01 13:30:00|192.74|190.94|193.15|191.35|193.22|191.42|192.7|190.9|235
1635773700000|2021-11-01 13:35:00|193.14|191.34|193.2|191.4|193.27|191.47|192.61|190.81|346
1635774000000|2021-11-01 13:40:00|193.26|191.46|193.09|191.29|193.32|191.52|192.89|191.09|392
1635774300000|2021-11-01 13:45:00|193.08|191.28|192.73|190.93|193.47|191.67|192.68|190.88|396
1635774600000|2021-11-01 13:50:00|192.67|190.87|193.41|191.61|193.44|191.64|192.66|190.86|474
1635774900000|2021-11-01 13:55:00|193.43|191.63|193.7|191.9|193.95|192.15|193.35|191.55|491
1635775200000|2021-11-01 14:00:00|193.77|191.97|193.37|191.57|193.86|192.06|193.25|191.45|483
1635775500000|2021-11-01 14:05:00|193.38|191.58|193.77|191.97|193.87|192.07|193.38|191.58|342
1635775800000|2021-11-01 14:10:00|193.78|191.98|193.72|191.92|193.91|192.11|193.51|191.71|318
1635776100000|2021-11-01 14:15:00|193.73|191.93|193.95|192.15|193.95|192.15|193.37|191.57|301
1635776400000|2021-11-01 14:20:00|193.94|192.14|194.25|192.45|194.28|192.48|193.92|192.12|258
1635776700000|2021-11-01 14:25:00|194.24|192.44|194.04|192.24|194.25|192.45|193.85|192.05|348
1635777000000|2021-11-01 14:30:00|194.05|192.25|193.69|191.89|194.05|192.25|193.26|191.46|354
1635777300000|2021-11-01 14:35:00|193.68|191.88|193.38|191.58|193.69|191.89|193.29|191.49|337
1635777600000|2021-11-01 14:40:00|193.37|191.57|193.34|191.54|193.48|191.68|193.23|191.43|221
1635777900000|2021-11-01 14:45:00|193.33|191.53|193.55|191.75|193.57|191.77|193.14|191.34|373
1635778200000|2021-11-01 14:50:00|193.56|191.76|193.09|191.29|193.63|191.83|193.06|191.26|388
1635778500000|2021-11-01 14:55:00|193.08|191.28|193.13|191.33|193.15|191.35|192.68|190.88|503
1635778800000|2021-11-01 15:00:00|193.14|191.34|193.56|191.76|193.66|191.86|193.13|191.33|411
1635779100000|2021-11-01 15:05:00|193.55|191.75|193.52|191.72|193.75|191.95|193.48|191.68|306
1635779400000|2021-11-01 15:10:00|193.51|191.71|193.93|192.13|193.99|192.19|193.48|191.68|300
1635779700000|2021-11-01 15:15:00|193.9|192.1|194.57|192.77|194.59|192.79|193.89|192.09|287
1635780000000|2021-11-01 15:20:00|194.55|192.75|194.61|192.81|194.77|192.97|194.42|192.62|272
1635780300000|2021-11-01 15:25:00|194.6|192.8|195.23|193.43|195.25|193.45|194.54|192.74|323
1635780600000|2021-11-01 15:30:00|195.22|193.42|196.05|194.25|196.47|194.67|195.16|193.36|413
1635780900000|2021-11-01 15:35:00|196.06|194.26|196.35|194.55|196.5|194.7|195.95|194.15|353
1635781200000|2021-11-01 15:40:00|196.36|194.56|196.13|194.33|196.43|194.63|196.13|194.33|337
1635781500000|2021-11-01 15:45:00|196.12|194.32|195.48|193.68|196.22|194.42|195.29|193.49|419
1635781800000|2021-11-01 15:50:00|195.49|193.69|195.14|193.34|195.5|193.7|195.09|193.29|389
1635782100000|2021-11-01 15:55:00|195.13|193.33|195.94|194.14|195.96|194.16|195.1|193.3|323
1635782400000|2021-11-01 16:00:00|195.9|194.1|196.02|194.22|196.24|194.44|195.53|193.73|391
1635782700000|2021-11-01 16:05:00|196.01|194.21|197.01|195.21|197.05|195.25|195.74|193.94|431
1635783000000|2021-11-01 16:10:00|196.98|195.18|200.64|198.84|200.67|198.87|196.98|195.18|483
1635783300000|2021-11-01 16:15:00|200.65|198.85|199.77|197.97|201.97|200.17|199.58|197.78|802
1635783600000|2021-11-01 16:20:00|199.81|198.01|198.55|196.75|200.07|198.27|198.47|196.67|615
1635783900000|2021-11-01 16:25:00|198.5|196.7|198.14|196.34|198.68|196.88|197.82|196.02|608
1635784200000|2021-11-01 16:30:00|198.16|196.36|196.94|195.14|198.59|196.79|196.91|195.11|571
1635784500000|2021-11-01 16:35:00|196.93|195.13|196.26|194.46|196.97|195.17|195.85|194.05|517
1635784800000|2021-11-01 16:40:00|196.27|194.47|196.37|194.57|196.86|195.06|196.26|194.46|498
1635785100000|2021-11-01 16:45:00|196.39|194.59|195.53|193.73|196.47|194.67|195.53|193.73|551
1635785400000|2021-11-01 16:50:00|195.55|193.75|195.76|193.96|195.87|194.07|195.39|193.59|491
1635785700000|2021-11-01 16:55:00|195.75|193.95|195.24|193.44|195.92|194.12|195.1|193.3|416
1635786000000|2021-11-01 17:00:00|195.22|193.42|194.58|192.78|195.59|193.79|194.39|192.59|519
1635786300000|2021-11-01 17:05:00|194.57|192.77|194.17|192.37|194.77|192.97|193.6|191.8|561
1635786600000|2021-11-01 17:10:00|194.21|192.41|193.72|191.92|194.21|192.41|193.37|191.57|513
1635786900000|2021-11-01 17:15:00|193.71|191.91|194.47|192.67|194.47|192.67|193.67|191.87|422
1635787200000|2021-11-01 17:20:00|194.46|192.66|194.36|192.56|194.82|193.02|194.17|192.37|406
1635787500000|2021-11-01 17:25:00|194.37|192.57|193.85|192.05|194.56|192.76|193.8|192|347
1635787800000|2021-11-01 17:30:00|193.84|192.04|193.64|191.84|194.34|192.54|193.64|191.84|367
1635788100000|2021-11-01 17:35:00|193.63|191.83|194.12|192.32|194.37|192.57|193.57|191.77|366
1635788400000|2021-11-01 17:40:00|194.14|192.34|194.15|192.35|194.2|192.4|194.07|192.27|225
1635788700000|2021-11-01 17:45:00|194.17|192.37|194.43|192.63|194.61|192.81|194.05|192.25|318
1635789000000|2021-11-01 17:50:00|194.42|192.62|194.09|192.29|194.52|192.72|194.04|192.24|477
1635789300000|2021-11-01 17:55:00|194.08|192.28|194.06|192.26|194.23|192.43|193.98|192.18|318
1635789600000|2021-11-01 18:00:00|194.05|192.25|193.53|191.73|194.07|192.27|193.51|191.71|360
1635789900000|2021-11-01 18:05:00|193.54|191.74|192.98|191.18|193.59|191.79|192.42|190.62|493
1635790200000|2021-11-01 18:10:00|192.97|191.17|193.53|191.73|193.63|191.83|192.95|191.15|330
1635790500000|2021-11-01 18:15:00|193.54|191.74|192.82|191.02|193.56|191.76|192.55|190.75|390
1635790800000|2021-11-01 18:20:00|192.81|191.01|192.83|191.03|193.18|191.38|192.8|191|340
1635791100000|2021-11-01 18:25:00|192.84|191.04|192.96|191.16|193.03|191.23|192.8|191|209
1635791400000|2021-11-01 18:30:00|193|191.2|192.45|190.65|193.05|191.25|192.42|190.62|242
1635791700000|2021-11-01 18:35:00|192.46|190.66|192.81|191.01|192.82|191.02|192.44|190.64|268
1635792000000|2021-11-01 18:40:00|192.8|191|193.55|191.75|193.56|191.76|192.79|190.99|266
1635792300000|2021-11-01 18:45:00|193.56|191.76|193.46|191.66|193.57|191.77|193.09|191.29|283
1635792600000|2021-11-01 18:50:00|193.47|191.67|193.21|191.41|193.5|191.7|193.09|191.29|282
1635792900000|2021-11-01 18:55:00|193.22|191.42|193.25|191.45|193.26|191.46|193.1|191.3|153
1635793200000|2021-11-01 19:00:00|193.24|191.44|193.47|191.67|193.49|191.69|192.63|190.83|558
1635793500000|2021-11-01 19:05:00|193.46|191.66|193.87|192.07|194.3|192.5|193.45|191.65|497
1635793800000|2021-11-01 19:10:00|193.85|192.05|193.68|191.88|193.87|192.07|193.45|191.65|429
1635794100000|2021-11-01 19:15:00|193.67|191.87|194.26|192.46|194.28|192.48|193.66|191.86|286
1635794400000|2021-11-01 19:20:00|194.27|192.47|194.37|192.57|194.41|192.61|194.08|192.28|344
1635794700000|2021-11-01 19:25:00|194.39|192.59|194.45|192.65|194.49|192.69|194.27|192.47|230
1635795000000|2021-11-01 19:30:00|194.44|192.64|194.14|192.34|194.45|192.65|194.11|192.31|269
1635795300000|2021-11-01 19:35:00|194.16|192.36|193.95|192.15|194.19|192.39|193.9|192.1|272
1635795600000|2021-11-01 19:40:00|193.91|192.11|194.03|192.23|194.18|192.38|193.8|192|297
1635795900000|2021-11-01 19:45:00|193.99|192.19|194.19|192.39|194.21|192.41|193.81|192.01|270
1635796200000|2021-11-01 19:50:00|194.18|192.38|194.42|192.62|194.43|192.63|194.18|192.38|202
1635796500000|2021-11-01 19:55:00|194.44|192.64|195.4|193.6|195.91|194.11|194.42|192.62|306
1635796800000|2021-11-01 20:00:00|195.38|193.58|194.86|193.06|195.4|193.6|194.63|192.83|500
1635797100000|2021-11-01 20:05:00|194.87|193.07|194.67|192.87|195.06|193.26|194.47|192.67|424
1635797400000|2021-11-01 20:10:00|194.68|192.88|195.06|193.26|195.1|193.3|194.67|192.87|250
1635797700000|2021-11-01 20:15:00|195.05|193.25|194.38|192.58|195.11|193.31|194.38|192.58|355
1635798000000|2021-11-01 20:20:00|194.39|192.59|194.59|192.79|194.65|192.85|194.37|192.57|308
1635798300000|2021-11-01 20:25:00|194.6|192.8|194.66|192.86|194.72|192.92|194.51|192.71|256
1635798600000|2021-11-01 20:30:00|194.65|192.85|194.11|192.31|194.68|192.88|194.02|192.22|399
1635798900000|2021-11-01 20:35:00|194.14|192.34|194.3|192.5|194.34|192.54|193.85|192.05|281
1635799200000|2021-11-01 20:40:00|194.29|192.49|194.29|192.49|194.31|192.51|194.09|192.29|293
1635799500000|2021-11-01 20:45:00|194.3|192.5|193.97|192.17|194.4|192.6|193.97|192.17|230
1635799800000|2021-11-01 20:50:00|193.95|192.15|194|192.2|194.11|192.31|193.86|192.06|227
1635800100000|2021-11-01 20:55:00|193.97|192.17|194.31|192.51|194.31|192.51|193.91|192.11|268
1635800400000|2021-11-01 21:00:00|194.32|192.52|193.65|191.85|194.32|192.52|193.6|191.8|154
1635800700000|2021-11-01 21:05:00|193.66|191.86|193.78|191.98|193.78|191.98|193.44|191.64|162
1635801000000|2021-11-01 21:10:00|193.79|191.99|193.48|191.68|193.81|192.01|193.37|191.57|220
1635801300000|2021-11-01 21:15:00|193.54|191.74|193.94|192.14|194.27|192.47|193.52|191.72|263
1635801600000|2021-11-01 21:20:00|193.93|192.13|194.38|192.58|194.48|192.68|193.81|192.01|327
1635801900000|2021-11-01 21:25:00|194.37|192.57|194.37|192.57|194.57|192.77|194.29|192.49|237
1635802200000|2021-11-01 21:30:00|194.38|192.58|194.32|192.52|194.39|192.59|194.23|192.43|116
1635802500000|2021-11-01 21:35:00|194.31|192.51|194.17|192.37|194.36|192.56|194.1|192.3|175
1635802800000|2021-11-01 21:40:00|194.16|192.36|194.73|192.93|194.73|192.93|194.16|192.36|229
1635803100000|2021-11-01 21:45:00|194.69|192.89|195|193.2|195.24|193.44|194.68|192.88|265
1635803400000|2021-11-01 21:50:00|195.01|193.21|195.28|193.48|195.28|193.48|194.98|193.18|191
1635803700000|2021-11-01 21:55:00|195.27|193.47|194.94|193.14|195.29|193.49|194.94|193.14|136
1635804000000|2021-11-01 22:00:00|194.95|193.15|195.78|193.98|195.81|194.01|194.87|193.07|460
1635804300000|2021-11-01 22:05:00|195.77|193.97|196.54|194.74|196.77|194.97|195.62|193.82|414
1635804600000|2021-11-01 22:10:00|196.56|194.76|196.48|194.68|196.57|194.77|196.14|194.34|377
1635804900000|2021-11-01 22:15:00|196.46|194.66|196.75|194.95|196.77|194.97|196.16|194.36|379
1635805200000|2021-11-01 22:20:00|196.74|194.94|196.97|195.17|197.14|195.34|196.61|194.81|320
1635805500000|2021-11-01 22:25:00|196.98|195.18|196.93|195.13|197.19|195.39|196.68|194.88|244
1635805800000|2021-11-01 22:30:00|196.89|195.09|197.45|195.65|197.47|195.67|196.75|194.95|347
1635806100000|2021-11-01 22:35:00|197.41|195.61|198.08|196.28|198.16|196.36|197.41|195.61|354
1635806400000|2021-11-01 22:40:00|198.07|196.27|198.66|196.86|198.75|196.95|197.87|196.07|242
1635806700000|2021-11-01 22:45:00|198.58|196.78|197.78|195.98|198.83|197.03|197.57|195.77|503
1635807000000|2021-11-01 22:50:00|197.77|195.97|197.91|196.11|198.14|196.34|197.67|195.87|294
1635807300000|2021-11-01 22:55:00|197.92|196.12|197.65|195.85|197.94|196.14|197.48|195.68|281
1635807600000|2021-11-01 23:00:00|197.74|195.94|197.84|196.04|197.94|196.14|197.55|195.75|538
1635807900000|2021-11-01 23:05:00|197.85|196.05|198.84|197.04|198.88|197.08|197.81|196.01|253
1635808200000|2021-11-01 23:10:00|198.82|197.02|198.17|196.37|198.87|197.07|198.17|196.37|264
1635808500000|2021-11-01 23:15:00|198.19|196.39|199.27|197.47|199.34|197.54|198.13|196.33|402
1635808800000|2021-11-01 23:20:00|199.26|197.46|198.64|196.84|199.29|197.49|198.58|196.78|311
1635809100000|2021-11-01 23:25:00|198.62|196.82|198.19|196.39|198.64|196.84|198.15|196.35|257
1635809400000|2021-11-01 23:30:00|198.21|196.41|198.04|196.24|198.35|196.55|198.04|196.24|260
1635809700000|2021-11-01 23:35:00|198.03|196.23|198.56|196.76|198.68|196.88|197.9|196.1|338
1635810000000|2021-11-01 23:40:00|198.57|196.77|198.95|197.15|199.07|197.27|198.52|196.72|420
1635810300000|2021-11-01 23:45:00|198.94|197.14|198.83|197.03|198.94|197.14|198.5|196.7|409
1635810600000|2021-11-01 23:50:00|198.85|197.05|198.82|197.02|199.13|197.33|198.76|196.96|401
1635810900000|2021-11-01 23:55:00|198.83|197.03|198.52|196.72|198.9|197.1|198.41|196.61|360
1635811200000|2021-11-02 00:00:00|198.53|196.73|199.14|197.34|199.63|197.83|198.51|196.71|583
1635811500000|2021-11-02 00:05:00|199.11|197.31|198.29|196.49|199.16|197.36|198.04|196.24|583
1635811800000|2021-11-02 00:10:00|198.28|196.48|199.27|197.47|199.36|197.56|198.28|196.48|515
1635812100000|2021-11-02 00:15:00|199.28|197.48|198.97|197.17|199.3|197.5|198.81|197.01|499
1635812400000|2021-11-02 00:20:00|198.98|197.18|199.24|197.44|199.36|197.56|198.9|197.1|420
1635812700000|2021-11-02 00:25:00|199.26|197.46|199.1|197.3|199.27|197.47|198.78|196.98|401
1635813000000|2021-11-02 00:30:00|199.09|197.29|197.32|195.52|199.12|197.32|197.27|195.47|582
1635813300000|2021-11-02 00:35:00|197.31|195.51|197.07|195.27|197.44|195.64|196.72|194.92|647
1635813600000|2021-11-02 00:40:00|197.09|195.29|196.11|194.31|197.2|195.4|196.09|194.29|384
1635813900000|2021-11-02 00:45:00|196.12|194.32|196.78|194.98|196.93|195.13|196.12|194.32|488
1635814200000|2021-11-02 00:50:00|196.77|194.97|196.79|194.99|196.98|195.18|196.48|194.68|401
1635814500000|2021-11-02 00:55:00|196.8|195|197.1|195.3|197.11|195.31|196.58|194.78|336
1635814800000|2021-11-02 01:00:00|197.09|195.29|196.87|195.07|197.47|195.67|196.75|194.95|578
1635815100000|2021-11-02 01:05:00|196.88|195.08|196.95|195.15|197.14|195.34|196.62|194.82|473
1635815400000|2021-11-02 01:10:00|196.92|195.12|197.59|195.79|197.66|195.86|196.91|195.11|287
1635815700000|2021-11-02 01:15:00|197.56|195.76|198.59|196.79|198.67|196.87|197.4|195.6|570
1635816000000|2021-11-02 01:20:00|198.6|196.8|198.78|196.98|199.31|197.51|198.55|196.75|615
1635816300000|2021-11-02 01:25:00|198.77|196.97|198.73|196.93|199.01|197.21|198.6|196.8|421
1635816600000|2021-11-02 01:30:00|198.72|196.92|198.19|196.39|198.8|197|198.19|196.39|384
1635816900000|2021-11-02 01:35:00|198.2|196.4|198.07|196.27|198.42|196.62|198.06|196.26|410
1635817200000|2021-11-02 01:40:00|198.05|196.25|197.47|195.67|198.08|196.28|197.4|195.6|274
1635817500000|2021-11-02 01:45:00|197.42|195.62|197.39|195.59|197.54|195.74|197.01|195.21|419
1635817800000|2021-11-02 01:50:00|197.32|195.52|197.48|195.68|197.57|195.77|197|195.2|403
1635818100000|2021-11-02 01:55:00|197.49|195.69|197.38|195.58|197.57|195.77|196.98|195.18|473
1635818400000|2021-11-02 02:00:00|197.4|195.6|197.8|196|197.94|196.14|197.38|195.58|357
1635818700000|2021-11-02 02:05:00|197.81|196.01|197.42|195.62|198.14|196.34|197.37|195.57|295
1635819000000|2021-11-02 02:10:00|197.41|195.61|196.99|195.19|197.41|195.61|196.98|195.18|354
1635819300000|2021-11-02 02:15:00|197|195.2|196.98|195.18|197.2|195.4|196.78|194.98|301
1635819600000|2021-11-02 02:20:00|196.95|195.15|197.15|195.35|197.22|195.42|196.87|195.07|254
1635819900000|2021-11-02 02:25:00|197.09|195.29|196.87|195.07|197.11|195.31|196.63|194.83|272
1635820200000|2021-11-02 02:30:00|196.86|195.06|196.69|194.89|197.03|195.23|196.56|194.76|288
1635820500000|2021-11-02 02:35:00|196.7|194.9|196.74|194.94|196.9|195.1|196.66|194.86|298
1635820800000|2021-11-02 02:40:00|196.73|194.93|196.32|194.52|196.74|194.94|196.31|194.51|196
1635821100000|2021-11-02 02:45:00|196.33|194.53|196.25|194.45|196.5|194.7|196.18|194.38|267
1635821400000|2021-11-02 02:50:00|196.26|194.46|196.35|194.55|196.5|194.7|196.16|194.36|321
1635821700000|2021-11-02 02:55:00|196.36|194.56|196.65|194.85|196.69|194.89|196.31|194.51|284
1635822000000|2021-11-02 03:00:00|196.66|194.86|197.08|195.28|197.1|195.3|196.34|194.54|311
1635822300000|2021-11-02 03:05:00|197.09|195.29|197.24|195.44|197.35|195.55|196.8|195|388
1635822600000|2021-11-02 03:10:00|197.23|195.43|196.8|195|197.24|195.44|196.74|194.94|288
1635822900000|2021-11-02 03:15:00|196.81|195.01|196.48|194.68|196.92|195.12|196.36|194.56|304
1635823200000|2021-11-02 03:20:00|196.51|194.71|196.92|195.12|197.01|195.21|196.5|194.7|281
1635823500000|2021-11-02 03:25:00|196.91|195.11|197.08|195.28|197.09|195.29|196.83|195.03|132
1635823800000|2021-11-02 03:30:00|197.07|195.27|196.82|195.02|197.15|195.35|196.72|194.92|224
1635824100000|2021-11-02 03:35:00|196.83|195.03|196.74|194.94|196.83|195.03|196.63|194.83|146
1635824400000|2021-11-02 03:40:00|196.73|194.93|196.89|195.09|197.06|195.26|196.71|194.91|241
1635824700000|2021-11-02 03:45:00|196.9|195.1|196.95|195.15|197.01|195.21|196.84|195.04|222
1635825000000|2021-11-02 03:50:00|196.94|195.14|196.98|195.18|197.07|195.27|196.9|195.1|345
1635825300000|2021-11-02 03:55:00|196.99|195.19|196.74|194.94|196.99|195.19|196.73|194.93|244
1635825600000|2021-11-02 04:00:00|196.75|194.95|196.7|194.9|196.82|195.02|196.63|194.83|291
1635825900000|2021-11-02 04:05:00|196.68|194.88|196.92|195.12|196.95|195.15|196.68|194.88|248
1635826200000|2021-11-02 04:10:00|196.93|195.13|196.91|195.11|196.96|195.16|196.81|195.01|202
1635826500000|2021-11-02 04:15:00|196.92|195.12|197.16|195.36|197.18|195.38|196.9|195.1|222
1635826800000|2021-11-02 04:20:00|197.15|195.35|197.16|195.36|197.29|195.49|196.95|195.15|313
1635827100000|2021-11-02 04:25:00|197.13|195.33|197.47|195.67|197.66|195.86|197.11|195.31|330
1635827400000|2021-11-02 04:30:00|197.46|195.66|198.06|196.26|198.36|196.56|197.41|195.61|436
1635827700000|2021-11-02 04:35:00|198.05|196.25|197.94|196.14|198.13|196.33|197.92|196.12|317
1635828000000|2021-11-02 04:40:00|197.95|196.15|197.84|196.04|198.06|196.26|197.8|196|286
1635828300000|2021-11-02 04:45:00|197.85|196.05|197.64|195.84|197.94|196.14|197.54|195.74|260
1635828600000|2021-11-02 04:50:00|197.63|195.83|197.88|196.08|197.95|196.15|197.57|195.77|438
1635828900000|2021-11-02 04:55:00|197.87|196.07|197.8|196|197.98|196.18|197.67|195.87|261
1635829200000|2021-11-02 05:00:00|197.78|195.98|197.19|195.39|197.95|196.15|197.16|195.36|447
1635829500000|2021-11-02 05:05:00|197.18|195.38|196.72|194.92|197.18|195.38|196.58|194.78|333
1635829800000|2021-11-02 05:10:00|196.73|194.93|196.73|194.93|196.83|195.03|196.66|194.86|285
1635830100000|2021-11-02 05:15:00|196.72|194.92|196.45|194.65|196.84|195.04|196.42|194.62|361
1635830400000|2021-11-02 05:20:00|196.44|194.64|196.45|194.65|196.62|194.82|196.39|194.59|241
1635830700000|2021-11-02 05:25:00|196.44|194.64|196.75|194.95|196.89|195.09|196.44|194.64|275
1635831000000|2021-11-02 05:30:00|196.77|194.97|197.18|195.38|197.31|195.51|196.77|194.97|408
1635831300000|2021-11-02 05:35:00|197.17|195.37|197.32|195.52|197.44|195.64|197.12|195.32|269
1635831600000|2021-11-02 05:40:00|197.34|195.54|197.56|195.76|197.72|195.92|197.2|195.4|305
1635831900000|2021-11-02 05:45:00|197.59|195.79|197.71|195.91|197.8|196|197.39|195.59|270
1635832200000|2021-11-02 05:50:00|197.72|195.92|197.27|195.47|197.75|195.95|197.08|195.28|281
1635832500000|2021-11-02 05:55:00|197.19|195.39|197.48|195.68|197.49|195.69|197.15|195.35|333
1635832800000|2021-11-02 06:00:00|197.47|195.67|197.1|195.3|197.49|195.69|197|195.2|346
1635833100000|2021-11-02 06:05:00|197.09|195.29|196.99|195.19|197.35|195.55|196.96|195.16|267
1635833400000|2021-11-02 06:10:00|196.98|195.18|197.22|195.42|197.27|195.47|196.98|195.18|220
1635833700000|2021-11-02 06:15:00|197.23|195.43|197.34|195.54|197.43|195.63|197.12|195.32|227
1635834000000|2021-11-02 06:20:00|197.31|195.51|197.52|195.72|197.56|195.76|197.19|195.39|267
1635834300000|2021-11-02 06:25:00|197.51|195.71|197.48|195.68|197.66|195.86|197.37|195.57|116
1635834600000|2021-11-02 06:30:00|197.49|195.69|197.68|195.88|197.68|195.88|197.02|195.22|338
1635834900000|2021-11-02 06:35:00|197.67|195.87|197.86|196.06|197.86|196.06|197.32|195.52|473
1635835200000|2021-11-02 06:40:00|197.84|196.04|197.31|195.51|197.89|196.09|197.18|195.38|365
1635835500000|2021-11-02 06:45:00|197.3|195.5|197.39|195.59|197.67|195.87|197.29|195.49|409
1635835800000|2021-11-02 06:50:00|197.4|195.6|197.67|195.87|197.75|195.95|197.38|195.58|265
1635836100000|2021-11-02 06:55:00|197.66|195.86|198.13|196.33|198.18|196.38|197.65|195.85|272
1635836400000|2021-11-02 07:00:00|198.14|196.34|197.85|196.05|198.34|196.54|197.78|195.98|356
1635836700000|2021-11-02 07:05:00|197.83|196.03|197.71|195.91|198.03|196.23|197.69|195.89|315
1635837000000|2021-11-02 07:10:00|197.72|195.92|197.41|195.61|197.74|195.94|197.37|195.57|292
1635837300000|2021-11-02 07:15:00|197.4|195.6|197.71|195.91|197.82|196.02|197.4|195.6|319
1635837600000|2021-11-02 07:20:00|197.75|195.95|197.63|195.83|197.75|195.95|197.54|195.74|153
1635837900000|2021-11-02 07:25:00|197.62|195.82|197.63|195.83|197.69|195.89|197.59|195.79|149
1635838200000|2021-11-02 07:30:00|197.64|195.84|197.65|195.85|197.77|195.97|197.54|195.74|113
1635838500000|2021-11-02 07:35:00|197.64|195.84|197.73|195.93|198.03|196.23|197.6|195.8|207
1635838800000|2021-11-02 07:40:00|197.75|195.95|197.92|196.12|197.94|196.14|197.72|195.92|128
1635839100000|2021-11-02 07:45:00|197.94|196.14|197.31|195.51|197.94|196.14|197.22|195.42|228
1635839400000|2021-11-02 07:50:00|197.3|195.5|197.34|195.54|197.71|195.91|197.29|195.49|240
1635839700000|2021-11-02 07:55:00|197.33|195.53|197.36|195.56|197.64|195.84|197.18|195.38|230
1635840000000|2021-11-02 08:00:00|197.3|195.5|197.43|195.63|197.68|195.88|197.3|195.5|316
1635840300000|2021-11-02 08:05:00|197.45|195.65|197.43|195.63|197.68|195.88|197.37|195.57|339
1635840600000|2021-11-02 08:10:00|197.44|195.64|196.96|195.16|197.5|195.7|196.7|194.9|367
1635840900000|2021-11-02 08:15:00|196.97|195.17|197.24|195.44|197.24|195.44|196.95|195.15|267
1635841200000|2021-11-02 08:20:00|197.25|195.45|197.51|195.71|197.59|195.79|197.24|195.44|252
1635841500000|2021-11-02 08:25:00|197.53|195.73|197.09|195.29|197.61|195.81|197.08|195.28|361
1635841800000|2021-11-02 08:30:00|197.1|195.3|197.19|195.39|197.33|195.53|196.99|195.19|280
1635842100000|2021-11-02 08:35:00|197.18|195.38|197.29|195.49|197.44|195.64|197.1|195.3|242
1635842400000|2021-11-02 08:40:00|197.26|195.46|197.19|195.39|197.32|195.52|197.09|195.29|208
1635842700000|2021-11-02 08:45:00|197.2|195.4|197.54|195.74|197.67|195.87|197.19|195.39|222
1635843000000|2021-11-02 08:50:00|197.53|195.73|197.91|196.11|197.97|196.17|197.5|195.7|321
1635843300000|2021-11-02 08:55:00|197.92|196.12|197.8|196|198.17|196.37|197.73|195.93|306
1635843600000|2021-11-02 09:00:00|197.81|196.01|197.73|195.93|197.9|196.1|197.67|195.87|226
1635843900000|2021-11-02 09:05:00|197.75|195.95|197.81|196.01|197.85|196.05|197.7|195.9|169
1635844200000|2021-11-02 09:10:00|197.85|196.05|197.75|195.95|197.89|196.09|197.69|195.89|281
1635844500000|2021-11-02 09:15:00|197.76|195.96|197.94|196.14|198.11|196.31|197.6|195.8|348
1635844800000|2021-11-02 09:20:00|197.93|196.13|198.24|196.44|198.26|196.46|197.92|196.12|246
1635845100000|2021-11-02 09:25:00|198.23|196.43|199.18|197.38|199.35|197.55|198.21|196.41|334
1635845400000|2021-11-02 09:30:00|199.17|197.37|199.87|198.07|200.27|198.47|199.17|197.37|577
1635845700000|2021-11-02 09:35:00|199.89|198.09|200.54|198.74|200.57|198.77|199.65|197.85|760
1635846000000|2021-11-02 09:40:00|200.43|198.63|200.83|199.03|200.92|199.12|200.32|198.52|730
1635846300000|2021-11-02 09:45:00|200.82|199.02|201.79|199.99|201.86|200.06|200.72|198.92|621
1635846600000|2021-11-02 09:50:00|201.81|200.01|201.89|200.09|202.36|200.56|201.65|199.85|590
1635846900000|2021-11-02 09:55:00|201.92|200.12|201.05|199.25|201.95|200.15|201.01|199.21|527
1635847200000|2021-11-02 10:00:00|201.03|199.23|200.86|199.06|201.46|199.66|200.73|198.93|558
1635847500000|2021-11-02 10:05:00|200.85|199.05|201.62|199.82|201.73|199.93|200.74|198.94|502
1635847800000|2021-11-02 10:10:00|201.63|199.83|202.45|200.65|202.46|200.66|201.6|199.8|404
1635848100000|2021-11-02 10:15:00|202.44|200.64|202.03|200.23|202.47|200.67|201.78|199.98|454
1635848400000|2021-11-02 10:20:00|202.01|200.21|202.09|200.29|202.33|200.53|201.81|200.01|539
1635848700000|2021-11-02 10:25:00|202.08|200.28|202.21|200.41|202.27|200.47|201.81|200.01|409
1635849000000|2021-11-02 10:30:00|202.2|200.4|203.41|201.61|203.53|201.73|202.14|200.34|505
1635849300000|2021-11-02 10:35:00|203.39|201.59|202.81|201.01|203.39|201.59|202.65|200.85|331
1635849600000|2021-11-02 10:40:00|202.76|200.96|202.54|200.74|202.89|201.09|202.44|200.64|342
1635849900000|2021-11-02 10:45:00|202.52|200.72|201.81|200.01|202.74|200.94|201.72|199.92|426
1635850200000|2021-11-02 10:50:00|201.78|199.98|201.99|200.19|202.09|200.29|201.76|199.96|310
1635850500000|2021-11-02 10:55:00|202|200.2|202.24|200.44|202.32|200.52|201.85|200.05|292
1635850800000|2021-11-02 11:00:00|202.25|200.45|202.62|200.82|202.88|201.08|202.23|200.43|287
1635851100000|2021-11-02 11:05:00|202.63|200.83|203.25|201.45|203.25|201.45|202.56|200.76|424
1635851400000|2021-11-02 11:10:00|203.27|201.47|204.46|202.66|205.1|203.3|203.26|201.46|517
1635851700000|2021-11-02 11:15:00|204.47|202.67|203.64|201.84|204.54|202.74|203.46|201.66|392
1635852000000|2021-11-02 11:20:00|203.63|201.83|203.44|201.64|203.86|202.06|203.43|201.63|315
1635852300000|2021-11-02 11:25:00|203.37|201.57|203.23|201.43|203.52|201.72|202.84|201.04|464
1635852600000|2021-11-02 11:30:00|203.22|201.42|203.13|201.33|203.23|201.43|203.04|201.24|393
1635852900000|2021-11-02 11:35:00|203.12|201.32|202.88|201.08|203.15|201.35|202.78|200.98|175
1635853200000|2021-11-02 11:40:00|202.98|201.18|202.63|200.83|203.1|201.3|202.53|200.73|252
1635853500000|2021-11-02 11:45:00|202.62|200.82|202.05|200.25|202.71|200.91|201.99|200.19|416
1635853800000|2021-11-02 11:50:00|202.07|200.27|201.97|200.17|202.29|200.49|201.82|200.02|232
1635854100000|2021-11-02 11:55:00|201.98|200.18|201.3|199.5|202.04|200.24|201.26|199.46|369
1635854400000|2021-11-02 12:00:00|201.27|199.47|202.07|200.27|202.1|200.3|201.26|199.46|622
1635854700000|2021-11-02 12:05:00|202.08|200.28|201.96|200.16|202.17|200.37|201.71|199.91|334
1635855000000|2021-11-02 12:10:00|201.95|200.15|202.12|200.32|202.23|200.43|201.86|200.06|356
1635855300000|2021-11-02 12:15:00|202.13|200.33|202.11|200.31|202.23|200.43|201.95|200.15|217
1635855600000|2021-11-02 12:20:00|202.18|200.38|202.14|200.34|202.42|200.62|202.11|200.31|273
1635855900000|2021-11-02 12:25:00|202.04|200.24|202.18|200.38|202.23|200.43|202.02|200.22|181
1635856200000|2021-11-02 12:30:00|202.1|200.3|201.62|199.82|202.2|200.4|201.59|199.79|309
1635856500000|2021-11-02 12:35:00|201.59|199.79|201.62|199.82|201.77|199.97|201.55|199.75|121
1635856800000|2021-11-02 12:40:00|201.61|199.81|201.77|199.97|201.82|200.02|201.6|199.8|165
1635857100000|2021-11-02 12:45:00|201.78|199.98|201.77|199.97|201.85|200.05|201.6|199.8|297
1635857400000|2021-11-02 12:50:00|201.82|200.02|201.18|199.38|201.82|200.02|201.13|199.33|241
1635857700000|2021-11-02 12:55:00|201.13|199.33|201.17|199.37|201.27|199.47|201.04|199.24|232
1635858000000|2021-11-02 13:00:00|201.16|199.36|201.3|199.5|201.56|199.76|201.15|199.35|287
1635858300000|2021-11-02 13:05:00|201.29|199.49|201.44|199.64|201.55|199.75|201.25|199.45|263
1635858600000|2021-11-02 13:10:00|201.45|199.65|201.83|200.03|201.91|200.11|201.32|199.52|285
1635858900000|2021-11-02 13:15:00|201.85|200.05|201.92|200.12|202.14|200.34|201.81|200.01|369
1635859200000|2021-11-02 13:20:00|201.87|200.07|202.13|200.33|202.16|200.36|201.75|199.95|195
1635859500000|2021-11-02 13:25:00|202.14|200.34|202.39|200.59|202.44|200.64|202.02|200.22|213
1635859800000|2021-11-02 13:30:00|202.43|200.63|202.17|200.37|202.43|200.63|202.05|200.25|303
1635860100000|2021-11-02 13:35:00|202.16|200.36|202.24|200.44|202.3|200.5|202.05|200.25|274
1635860400000|2021-11-02 13:40:00|202.26|200.46|202.17|200.37|202.4|200.6|202.02|200.22|286
1635860700000|2021-11-02 13:45:00|202.14|200.34|201.82|200.02|202.18|200.38|201.76|199.96|197
1635861000000|2021-11-02 13:50:00|201.83|200.03|201.92|200.12|201.99|200.19|201.7|199.9|328
1635861300000|2021-11-02 13:55:00|201.93|200.13|202.13|200.33|202.19|200.39|201.81|200.01|368
1635861600000|2021-11-02 14:00:00|202.1|200.3|202.51|200.71|202.88|201.08|201.98|200.18|465
1635861900000|2021-11-02 14:05:00|202.5|200.7|202.31|200.51|202.92|201.12|202.18|200.38|404
1635862200000|2021-11-02 14:10:00|202.3|200.5|201.78|199.98|202.33|200.53|201.67|199.87|356
1635862500000|2021-11-02 14:15:00|201.79|199.99|201.74|199.94|201.82|200.02|201.27|199.47|499
1635862800000|2021-11-02 14:20:00|201.72|199.92|201.69|199.89|201.89|200.09|201.67|199.87|320
1635863100000|2021-11-02 14:25:00|201.68|199.88|201.65|199.85|201.84|200.04|201.41|199.61|375
1635863400000|2021-11-02 14:30:00|201.64|199.84|201.73|199.93|201.76|199.96|201.53|199.73|362
1635863700000|2021-11-02 14:35:00|201.71|199.91|201.7|199.9|201.87|200.07|201.63|199.83|255
1635864000000|2021-11-02 14:40:00|201.69|199.89|201.02|199.22|201.7|199.9|200.92|199.12|297
1635864300000|2021-11-02 14:45:00|201.01|199.21|200.89|199.09|201.16|199.36|200.84|199.04|376
1635864600000|2021-11-02 14:50:00|200.85|199.05|200.92|199.12|200.98|199.18|200.85|199.05|205
1635864900000|2021-11-02 14:55:00|200.95|199.15|200.99|199.19|201.03|199.23|200.9|199.1|209
1635865200000|2021-11-02 15:00:00|200.98|199.18|201.23|199.43|201.36|199.56|200.97|199.17|206
1635865500000|2021-11-02 15:05:00|201.22|199.42|201.5|199.7|201.53|199.73|201.22|199.42|330
1635865800000|2021-11-02 15:10:00|201.49|199.69|201.52|199.72|201.7|199.9|201.42|199.62|329
1635866100000|2021-11-02 15:15:00|201.54|199.74|201.55|199.75|201.81|200.01|201.35|199.55|245
1635866400000|2021-11-02 15:20:00|201.56|199.76|201.57|199.77|201.63|199.83|201.44|199.64|307
1635866700000|2021-11-02 15:25:00|201.56|199.76|201.83|200.03|201.88|200.08|201.55|199.75|239
1635867000000|2021-11-02 15:30:00|201.8|200|201.46|199.66|202.16|200.36|201.3|199.5|351
1635867300000|2021-11-02 15:35:00|201.47|199.67|201.8|200|202.19|200.39|201.41|199.61|650
1635867600000|2021-11-02 15:40:00|201.78|199.98|202.86|201.06|202.87|201.07|201.75|199.95|574
1635867900000|2021-11-02 15:45:00|202.85|201.05|203.12|201.32|203.31|201.51|202.71|200.91|600
1635868200000|2021-11-02 15:50:00|203.13|201.33|203.36|201.56|203.49|201.69|203.04|201.24|538
1635868500000|2021-11-02 15:55:00|203.37|201.57|203.27|201.47|203.54|201.74|203.1|201.3|438
1635868800000|2021-11-02 16:00:00|203.31|201.51|203.7|201.9|203.73|201.93|202.86|201.06|556
1635869100000|2021-11-02 16:05:00|203.69|201.89|202.81|201.01|203.72|201.92|202.81|201.01|513
1635869400000|2021-11-02 16:10:00|202.79|200.99|202.19|200.39|202.87|201.07|202.19|200.39|434
1635869700000|2021-11-02 16:15:00|202.18|200.38|201.72|199.92|202.37|200.57|201.59|199.79|386
1635870000000|2021-11-02 16:20:00|201.75|199.95|202.36|200.56|202.47|200.67|201.75|199.95|410
1635870300000|2021-11-02 16:25:00|202.4|200.6|202.79|200.99|203|201.2|202.35|200.55|474
1635870600000|2021-11-02 16:30:00|202.78|200.98|203.16|201.36|203.38|201.58|202.62|200.82|488
1635870900000|2021-11-02 16:35:00|203.14|201.34|203.4|201.6|203.48|201.68|202.95|201.15|345
1635871200000|2021-11-02 16:40:00|203.41|201.61|204.19|202.39|204.25|202.45|203.4|201.6|229
1635871500000|2021-11-02 16:45:00|204.27|202.47|203.66|201.86|204.42|202.62|203.31|201.51|585
1635871800000|2021-11-02 16:50:00|203.68|201.88|203.78|201.98|203.79|201.99|203.33|201.53|239
1635872100000|2021-11-02 16:55:00|203.75|201.95|203.19|201.39|203.75|201.95|203.02|201.22|148
1635872400000|2021-11-02 17:00:00|203.22|201.42|204.07|202.27|204.15|202.35|202.96|201.16|578
1635872700000|2021-11-02 17:05:00|204.06|202.26|204.36|202.56|204.43|202.63|203.95|202.15|239
1635873000000|2021-11-02 17:10:00|204.34|202.54|204.38|202.58|204.45|202.65|203.82|202.02|386
1635873300000|2021-11-02 17:15:00|204.42|202.62|204.39|202.59|204.72|202.92|204.36|202.56|240
1635873600000|2021-11-02 17:20:00|204.36|202.56|204.76|202.96|204.77|202.97|204.36|202.56|338
1635873900000|2021-11-02 17:25:00|204.69|202.89|204.54|202.74|204.76|202.96|204.23|202.43|414
1635874200000|2021-11-02 17:30:00|204.55|202.75|203.74|201.94|204.59|202.79|203.71|201.91|364
1635874500000|2021-11-02 17:35:00|203.73|201.93|203.5|201.7|203.82|202.02|203.32|201.52|389
1635874800000|2021-11-02 17:40:00|203.52|201.72|203.77|201.97|203.79|201.99|203.45|201.65|338
1635875100000|2021-11-02 17:45:00|203.76|201.96|203.6|201.8|203.87|202.07|203.51|201.71|277
1635875400000|2021-11-02 17:50:00|203.59|201.79|203.53|201.73|203.63|201.83|203.47|201.67|121
1635875700000|2021-11-02 17:55:00|203.51|201.71|203.62|201.82|203.68|201.88|203.41|201.61|228
1635876000000|2021-11-02 18:00:00|203.63|201.83|203.68|201.88|203.85|202.05|203.42|201.62|182
1635876300000|2021-11-02 18:05:00|203.77|201.97|203.45|201.65|203.87|202.07|203.3|201.5|298
1635876600000|2021-11-02 18:10:00|203.44|201.64|203.35|201.55|203.57|201.77|203.31|201.51|347
1635876900000|2021-11-02 18:15:00|203.36|201.56|203.76|201.96|204.48|202.68|203.31|201.51|434
1635877200000|2021-11-02 18:20:00|203.78|201.98|203.75|201.95|203.93|202.13|203.61|201.81|483
1635877500000|2021-11-02 18:25:00|203.72|201.92|204.31|202.51|204.33|202.53|203.65|201.85|378
1635877800000|2021-11-02 18:30:00|204.32|202.52|204.5|202.7|204.59|202.79|204.1|202.3|407
1635878100000|2021-11-02 18:35:00|204.52|202.72|204.29|202.49|204.73|202.93|204.04|202.24|460
1635878400000|2021-11-02 18:40:00|204.33|202.53|203.98|202.18|204.37|202.57|203.8|202|418
1635878700000|2021-11-02 18:45:00|203.95|202.15|204.19|202.39|204.27|202.47|203.79|201.99|407
1635879000000|2021-11-02 18:50:00|204.21|202.41|204.18|202.38|204.29|202.49|203.98|202.18|338
1635879300000|2021-11-02 18:55:00|204.16|202.36|204.25|202.45|204.34|202.54|204.01|202.21|288
1635879600000|2021-11-02 19:00:00|204.24|202.44|204.27|202.47|204.67|202.87|204.07|202.27|471
1635879900000|2021-11-02 19:05:00|204.26|202.46|204.16|202.36|204.39|202.59|203.73|201.93|288
1635880200000|2021-11-02 19:10:00|204.19|202.39|203.85|202.05|204.19|202.39|203.72|201.92|301
1635880500000|2021-11-02 19:15:00|203.89|202.09|203.8|202|203.96|202.16|203.74|201.94|252
1635880800000|2021-11-02 19:20:00|203.79|201.99|205.28|203.48|205.77|203.97|203.77|201.97|477
1635881100000|2021-11-02 19:25:00|205.22|203.42|204.79|202.99|205.22|203.42|204.57|202.77|600
1635881400000|2021-11-02 19:30:00|204.78|202.98|204.07|202.27|204.86|203.06|203.83|202.03|463
1635881700000|2021-11-02 19:35:00|204.08|202.28|203.96|202.16|204.09|202.29|203.57|201.77|486
1635882000000|2021-11-02 19:40:00|203.93|202.13|203.62|201.82|204.1|202.3|203.53|201.73|427
1635882300000|2021-11-02 19:45:00|203.6|201.8|203.48|201.68|203.88|202.08|203.44|201.64|478
1635882600000|2021-11-02 19:50:00|203.47|201.67|203.11|201.31|203.5|201.7|202.88|201.08|304
1635882900000|2021-11-02 19:55:00|203.12|201.32|203.17|201.37|203.37|201.57|203.05|201.25|381
1635883200000|2021-11-02 20:00:00|203.12|201.32|202.66|200.86|203.18|201.38|202.56|200.76|419
1635883500000|2021-11-02 20:05:00|202.67|200.87|202.94|201.14|203.01|201.21|202.58|200.78|238
1635883800000|2021-11-02 20:10:00|202.96|201.16|202.86|201.06|203|201.2|202.63|200.83|167
1635884100000|2021-11-02 20:15:00|202.87|201.07|203.26|201.46|203.46|201.66|202.71|200.91|391
1635884400000|2021-11-02 20:20:00|203.27|201.47|203.24|201.44|203.29|201.49|203.05|201.25|302
1635884700000|2021-11-02 20:25:00|203.26|201.46|203.07|201.27|203.35|201.55|202.85|201.05|360
1635885000000|2021-11-02 20:30:00|203.04|201.24|202.34|200.54|203.09|201.29|202.32|200.52|264
1635885300000|2021-11-02 20:35:00|202.36|200.56|202.43|200.63|202.58|200.78|202.1|200.3|323
1635885600000|2021-11-02 20:40:00|202.42|200.62|202.67|200.87|202.72|200.92|202.35|200.55|301
1635885900000|2021-11-02 20:45:00|202.61|200.81|202.06|200.26|202.61|200.81|202.05|200.25|514
1635886200000|2021-11-02 20:50:00|202.05|200.25|201.73|199.93|202.07|200.27|201.51|199.71|310
1635886500000|2021-11-02 20:55:00|201.76|199.96|201.18|199.38|201.81|200.01|201.15|199.35|300
1635886800000|2021-11-02 21:00:00|201.19|199.39|200.7|198.9|201.33|199.53|200.47|198.67|257
1635887100000|2021-11-02 21:05:00|200.69|198.89|200.49|198.69|200.77|198.97|200.49|198.69|263
1635887400000|2021-11-02 21:10:00|200.52|198.72|200.65|198.85|200.9|199.1|200.45|198.65|236
1635887700000|2021-11-02 21:15:00|200.66|198.86|201.22|199.42|201.25|199.45|200.47|198.67|316
1635888000000|2021-11-02 21:20:00|201.25|199.45|201.3|199.5|201.36|199.56|200.95|199.15|356
1635888300000|2021-11-02 21:25:00|201.32|199.52|201.33|199.53|201.43|199.63|201.25|199.45|209
1635888600000|2021-11-02 21:30:00|201.34|199.54|201.37|199.57|201.47|199.67|201.18|199.38|47
1635888900000|2021-11-02 21:35:00|201.36|199.56|201.71|199.91|201.73|199.93|201.36|199.56|157
1635889200000|2021-11-02 21:40:00|201.73|199.93|201.74|199.94|201.82|200.02|201.66|199.86|80
1635889500000|2021-11-02 21:45:00|201.73|199.93|201.49|199.69|201.73|199.93|201.28|199.48|171
1635889800000|2021-11-02 21:50:00|201.48|199.68|201.3|199.5|201.64|199.84|201.23|199.43|92
1635890100000|2021-11-02 21:55:00|201.23|199.43|201.15|199.35|201.3|199.5|201.13|199.33|134
1635890400000|2021-11-02 22:00:00|201.14|199.34|201.13|199.33|201.42|199.62|200.94|199.14|261
1635890700000|2021-11-02 22:05:00|201.12|199.32|201.17|199.37|201.34|199.54|200.98|199.18|331
1635891000000|2021-11-02 22:10:00|201.13|199.33|200.9|199.1|201.23|199.43|200.71|198.91|207
1635891300000|2021-11-02 22:15:00|200.92|199.12|200.98|199.18|201.06|199.26|200.83|199.03|330
1635891600000|2021-11-02 22:20:00|200.97|199.17|201.19|199.39|201.27|199.47|200.85|199.05|259
1635891900000|2021-11-02 22:25:00|201.16|199.36|201.31|199.51|201.31|199.51|201.05|199.25|247
1635892200000|2021-11-02 22:30:00|201.3|199.5|201.35|199.55|201.39|199.59|201.15|199.35|269
1635892500000|2021-11-02 22:35:00|201.36|199.56|201.26|199.46|201.37|199.57|201.2|199.4|204
1635892800000|2021-11-02 22:40:00|201.2|199.4|201.24|199.44|201.39|199.59|201.19|199.39|128
1635893100000|2021-11-02 22:45:00|201.27|199.47|201.22|199.42|201.5|199.7|201.2|199.4|206
1635893400000|2021-11-02 22:50:00|201.2|199.4|201.74|199.94|201.78|199.98|201.03|199.23|276
1635893700000|2021-11-02 22:55:00|201.73|199.93|201.41|199.61|201.74|199.94|201.35|199.55|254
1635894000000|2021-11-02 23:00:00|201.43|199.63|200.93|199.13|201.53|199.73|200.88|199.08|233
1635894300000|2021-11-02 23:05:00|200.82|199.02|200.12|198.32|200.94|199.14|200.05|198.25|349
1635894600000|2021-11-02 23:10:00|200.11|198.31|199.95|198.15|200.19|198.39|199.59|197.79|437
1635894900000|2021-11-02 23:15:00|199.92|198.12|200.09|198.29|200.14|198.34|199.81|198.01|354
1635895200000|2021-11-02 23:20:00|200.07|198.27|199.87|198.07|200.39|198.59|199.81|198.01|399
1635895500000|2021-11-02 23:25:00|199.92|198.12|199.75|197.95|199.92|198.12|199.43|197.63|395
1635895800000|2021-11-02 23:30:00|199.76|197.96|200.35|198.55|200.41|198.61|199.68|197.88|308
1635896100000|2021-11-02 23:35:00|200.36|198.56|200.55|198.75|200.56|198.76|200.32|198.52|242
1635896400000|2021-11-02 23:40:00|200.56|198.76|201.17|199.37|201.19|199.39|200.55|198.75|367
1635896700000|2021-11-02 23:45:00|201.21|199.41|201.58|199.78|201.59|199.79|201.08|199.28|451
1635897000000|2021-11-02 23:50:00|201.59|199.79|201.82|200.02|202.35|200.55|201.58|199.78|415
1635897300000|2021-11-02 23:55:00|201.81|200.01|201.69|199.89|201.89|200.09|201.37|199.57|349
1635897600000|2021-11-03 00:00:00|201.71|199.91|201.92|200.12|202.12|200.32|201.61|199.81|551
1635897900000|2021-11-03 00:05:00|201.91|200.11|201.59|199.79|202.16|200.36|201.59|199.79|331
1635898200000|2021-11-03 00:10:00|201.6|199.8|201.33|199.53|201.63|199.83|201.23|199.43|437
1635898500000|2021-11-03 00:15:00|201.32|199.52|200.99|199.19|201.5|199.7|200.97|199.17|336
1635898800000|2021-11-03 00:20:00|201|199.2|199.54|197.74|201|199.2|199.26|197.46|493
1635899100000|2021-11-03 00:25:00|199.5|197.7|199.77|197.97|199.84|198.04|199.4|197.6|475
1635899400000|2021-11-03 00:30:00|199.78|197.98|200.26|198.46|200.29|198.49|199.67|197.87|357
1635899700000|2021-11-03 00:35:00|200.25|198.45|199.99|198.19|200.37|198.57|199.75|197.95|398
1635900000000|2021-11-03 00:40:00|199.97|198.17|200.16|198.36|200.23|198.43|199.85|198.05|430
1635900300000|2021-11-03 00:45:00|200.15|198.35|200.27|198.47|200.32|198.52|200.03|198.23|343
1635900600000|2021-11-03 00:50:00|200.29|198.49|200.81|199.01|200.82|199.02|200.24|198.44|326
1635900900000|2021-11-03 00:55:00|200.79|198.99|201.24|199.44|201.28|199.48|200.72|198.92|385
1635901200000|2021-11-03 01:00:00|201.21|199.41|201.11|199.31|201.29|199.49|200.96|199.16|297
1635901500000|2021-11-03 01:05:00|201.1|199.3|201.43|199.63|201.53|199.73|200.95|199.15|345
1635901800000|2021-11-03 01:10:00|201.44|199.64|201.22|199.42|201.44|199.64|201|199.2|347
1635902100000|2021-11-03 01:15:00|201.23|199.43|200.75|198.95|201.23|199.43|200.63|198.83|369
1635902400000|2021-11-03 01:20:00|200.77|198.97|200.54|198.74|200.79|198.99|200.46|198.66|275
1635902700000|2021-11-03 01:25:00|200.53|198.73|200.48|198.68|200.88|199.08|200.22|198.42|426
1635903000000|2021-11-03 01:30:00|200.47|198.67|200.72|198.92|200.72|198.92|200.39|198.59|171
1635903300000|2021-11-03 01:35:00|200.7|198.9|201.56|199.76|201.56|199.76|200.63|198.83|459
1635903600000|2021-11-03 01:40:00|201.57|199.77|201.43|199.63|201.68|199.88|201.3|199.5|362
1635903900000|2021-11-03 01:45:00|201.4|199.6|201.38|199.58|201.69|199.89|201.25|199.45|351
1635904200000|2021-11-03 01:50:00|201.4|199.6|201.57|199.77|201.67|199.87|201.35|199.55|407
1635904500000|2021-11-03 01:55:00|201.58|199.78|202.54|200.74|202.55|200.75|201.55|199.75|449
1635904800000|2021-11-03 02:00:00|202.62|200.82|201.91|200.11|202.64|200.84|201.52|199.72|609
1635905100000|2021-11-03 02:05:00|201.89|200.09|201.4|199.6|201.89|200.09|201.26|199.46|509
1635905400000|2021-11-03 02:10:00|201.44|199.64|203.75|201.95|205.52|203.72|201.39|199.59|774
1635905700000|2021-11-03 02:15:00|203.74|201.94|203.06|201.26|203.81|202.01|202.85|201.05|574
1635906000000|2021-11-03 02:20:00|203.09|201.29|203.06|201.26|203.1|201.3|202.96|201.16|450
1635906300000|2021-11-03 02:25:00|203.02|201.22|202.63|200.83|203.19|201.39|202.63|200.83|403
1635906600000|2021-11-03 02:30:00|202.65|200.85|202.69|200.89|202.93|201.13|202.53|200.73|394
1635906900000|2021-11-03 02:35:00|202.71|200.91|202.69|200.89|202.86|201.06|202.51|200.71|352
1635907200000|2021-11-03 02:40:00|202.7|200.9|202.94|201.14|203.02|201.22|202.44|200.64|339
1635907500000|2021-11-03 02:45:00|202.91|201.11|203.08|201.28|203.11|201.31|202.81|201.01|447
1635907800000|2021-11-03 02:50:00|203.03|201.23|203.2|201.4|203.31|201.51|202.96|201.16|324
1635908100000|2021-11-03 02:55:00|203.22|201.42|204.03|202.23|204.36|202.56|203.2|201.4|324
1635908400000|2021-11-03 03:00:00|204.04|202.24|203.78|201.98|204.09|202.29|203.57|201.77|531
1635908700000|2021-11-03 03:05:00|203.77|201.97|203.09|201.29|203.79|201.99|203.02|201.22|338
1635909000000|2021-11-03 03:10:00|203.1|201.3|203.22|201.42|203.38|201.58|202.93|201.13|309
1635909300000|2021-11-03 03:15:00|203.23|201.43|202.41|200.61|203.23|201.43|202.28|200.48|430
1635909600000|2021-11-03 03:20:00|202.42|200.62|202.54|200.74|202.66|200.86|202.31|200.51|359
1635909900000|2021-11-03 03:25:00|202.53|200.73|202.65|200.85|202.7|200.9|202.23|200.43|301
1635910200000|2021-11-03 03:30:00|202.62|200.82|202.38|200.58|202.62|200.82|202.11|200.31|238
1635910500000|2021-11-03 03:35:00|202.39|200.59|202.34|200.54|202.4|200.6|202.15|200.35|252
1635910800000|2021-11-03 03:40:00|202.33|200.53|202.4|200.6|202.79|200.99|202.26|200.46|453
1635911100000|2021-11-03 03:45:00|202.37|200.57|202.04|200.24|202.42|200.62|201.94|200.14|135
1635911400000|2021-11-03 03:50:00|201.93|200.13|202.2|200.4|202.25|200.45|201.92|200.12|243
1635911700000|2021-11-03 03:55:00|202.21|200.41|202.32|200.52|202.39|200.59|202.19|200.39|167
1635912000000|2021-11-03 04:00:00|202.28|200.48|202.11|200.31|202.38|200.58|201.81|200.01|330
1635912300000|2021-11-03 04:05:00|202.12|200.32|202.22|200.42|202.32|200.52|201.93|200.13|338
1635912600000|2021-11-03 04:10:00|202.23|200.43|201.86|200.06|202.26|200.46|201.86|200.06|173
1635912900000|2021-11-03 04:15:00|201.84|200.04|201.74|199.94|202.16|200.36|201.62|199.82|410
1635913200000|2021-11-03 04:20:00|201.75|199.95|201.4|199.6|201.81|200.01|201.29|199.49|391
1635913500000|2021-11-03 04:25:00|201.41|199.61|201.39|199.59|201.5|199.7|201.2|199.4|237
1635913800000|2021-11-03 04:30:00|201.4|199.6|201.54|199.74|201.69|199.89|201.24|199.44|287
1635914100000|2021-11-03 04:35:00|201.53|199.73|201.26|199.46|201.65|199.85|201.15|199.35|316
1635914400000|2021-11-03 04:40:00|201.25|199.45|200.65|198.85|201.28|199.48|200.6|198.8|314
1635914700000|2021-11-03 04:45:00|200.66|198.86|200.57|198.77|200.79|198.99|200.49|198.69|280
1635915000000|2021-11-03 04:50:00|200.6|198.8|200.96|199.16|201.3|199.5|200.23|198.43|557
1635915300000|2021-11-03 04:55:00|200.94|199.14|201.21|199.41|202.69|200.89|200.94|199.14|609
1635915600000|2021-11-03 05:00:00|201.18|199.38|202.59|200.79|202.74|200.94|201.07|199.27|523
1635915900000|2021-11-03 05:05:00|202.61|200.81|204.4|202.6|204.94|203.14|202.56|200.76|715
1635916200000|2021-11-03 05:10:00|204.37|202.57|204.15|202.35|204.85|203.05|204.03|202.23|578
1635916500000|2021-11-03 05:15:00|204.16|202.36|204.45|202.65|204.91|203.11|203.75|201.95|694
1635916800000|2021-11-03 05:20:00|204.43|202.63|205.58|203.78|205.99|204.19|204.42|202.62|686
1635917100000|2021-11-03 05:25:00|205.59|203.79|204.87|203.07|205.78|203.98|204.74|202.94|656
1635917400000|2021-11-03 05:30:00|204.86|203.06|204.96|203.16|205.19|203.39|204.54|202.74|618
1635917700000|2021-11-03 05:35:00|204.93|203.13|204.77|202.97|205.05|203.25|204.28|202.48|500
1635918000000|2021-11-03 05:40:00|204.76|202.96|204.72|202.92|205.05|203.25|204.51|202.71|345
1635918300000|2021-11-03 05:45:00|204.71|202.91|205.45|203.65|205.51|203.71|204.68|202.88|415
1635918600000|2021-11-03 05:50:00|205.47|203.67|205.26|203.46|205.76|203.96|204.98|203.18|534
1635918900000|2021-11-03 05:55:00|205.28|203.48|205.39|203.59|205.47|203.67|205.08|203.28|450
1635919200000|2021-11-03 06:00:00|205.38|203.58|205.59|203.79|206.55|204.75|205.35|203.55|747
1635919500000|2021-11-03 06:05:00|205.53|203.73|205.56|203.76|205.77|203.97|205.44|203.64|399
1635919800000|2021-11-03 06:10:00|205.55|203.75|206.35|204.55|206.38|204.58|205.15|203.35|301
1635920100000|2021-11-03 06:15:00|206.5|204.7|207.18|205.38|207.55|205.75|206.45|204.65|570
1635920400000|2021-11-03 06:20:00|207.14|205.34|207.55|205.75|207.61|205.81|206.4|204.6|416
1635920700000|2021-11-03 06:25:00|207.6|205.8|207.52|205.72|208.11|206.31|207.22|205.42|465
1635921000000|2021-11-03 06:30:00|207.54|205.74|207.76|205.96|207.92|206.12|207.4|205.6|452
1635921300000|2021-11-03 06:35:00|207.78|205.98|207.57|205.77|207.94|206.14|207.49|205.69|526
1635921600000|2021-11-03 06:40:00|207.53|205.73|208.46|206.66|208.76|206.96|207.15|205.35|694
1635921900000|2021-11-03 06:45:00|208.37|206.57|207.65|205.85|208.46|206.66|207.65|205.85|554
1635922200000|2021-11-03 06:50:00|207.62|205.82|206.75|204.95|207.7|205.9|206.73|204.93|387
1635922500000|2021-11-03 06:55:00|206.73|204.93|206.92|205.12|207.05|205.25|206.51|204.71|145
1635922800000|2021-11-03 07:00:00|206.91|205.11|207.45|205.65|207.46|205.66|206.58|204.78|299
1635923100000|2021-11-03 07:05:00|207.49|205.69|207.19|205.39|207.84|206.04|207.15|205.35|355
1635923400000|2021-11-03 07:10:00|207.17|205.37|208.21|206.41|208.33|206.53|207.17|205.37|419
1635923700000|2021-11-03 07:15:00|208.2|206.4|207.89|206.09|208.46|206.66|207.75|205.95|482
1635924000000|2021-11-03 07:20:00|207.88|206.08|208.48|206.68|208.53|206.73|207.76|205.96|311
1635924300000|2021-11-03 07:25:00|208.47|206.67|209.17|207.37|209.22|207.42|208.45|206.65|421
1635924600000|2021-11-03 07:30:00|209.22|207.42|209.35|207.55|210.17|208.37|209.07|207.27|592
1635924900000|2021-11-03 07:35:00|209.43|207.63|208.35|206.55|209.52|207.72|208.35|206.55|523
1635925200000|2021-11-03 07:40:00|208.37|206.57|208.35|206.55|208.67|206.87|208.31|206.51|333
1635925500000|2021-11-03 07:45:00|208.36|206.56|208.77|206.97|208.77|206.97|208.17|206.37|412
1635925800000|2021-11-03 07:50:00|208.81|207.01|208.94|207.14|208.98|207.18|208.54|206.74|401
1635926100000|2021-11-03 07:55:00|208.95|207.15|208.86|207.06|209.27|207.47|208.19|206.39|574
1635926400000|2021-11-03 08:00:00|208.87|207.07|208.78|206.98|209.04|207.24|208.38|206.58|448
1635926700000|2021-11-03 08:05:00|208.79|206.99|209.07|207.27|209.09|207.29|208.74|206.94|345
1635927000000|2021-11-03 08:10:00|209.08|207.28|209.49|207.69|209.59|207.79|209.08|207.28|307
1635927300000|2021-11-03 08:15:00|209.5|207.7|209.36|207.56|210.27|208.47|208.87|207.07|522
1635927600000|2021-11-03 08:20:00|209.34|207.54|208.74|206.94|209.73|207.93|208.68|206.88|538
1635927900000|2021-11-03 08:25:00|208.73|206.93|208.31|206.51|208.82|207.02|208.19|206.39|628
1635928200000|2021-11-03 08:30:00|208.32|206.52|207.73|205.93|208.33|206.53|207.38|205.58|555
1635928500000|2021-11-03 08:35:00|207.76|205.96|207.87|206.07|208.01|206.21|207.5|205.7|462
1635928800000|2021-11-03 08:40:00|207.86|206.06|207.72|205.92|207.87|206.07|207.36|205.56|220
1635929100000|2021-11-03 08:45:00|207.64|205.84|207.75|205.95|207.9|206.1|207.54|205.74|277
1635929400000|2021-11-03 08:50:00|207.76|205.96|207.47|205.67|208.01|206.21|207.39|205.59|242
1635929700000|2021-11-03 08:55:00|207.36|205.56|206.84|205.04|207.48|205.68|206.45|204.65|487
1635930000000|2021-11-03 09:00:00|206.82|205.02|206.46|204.66|206.89|205.09|206.08|204.28|450
1635930300000|2021-11-03 09:05:00|206.47|204.67|206.76|204.96|206.77|204.97|206.41|204.61|337
1635930600000|2021-11-03 09:10:00|206.77|204.97|206.58|204.78|206.77|204.97|206.4|204.6|347
1635930900000|2021-11-03 09:15:00|206.59|204.79|206.52|204.72|206.66|204.86|206.38|204.58|371
1635931200000|2021-11-03 09:20:00|206.5|204.7|206.58|204.78|206.75|204.95|206.47|204.67|374
1635931500000|2021-11-03 09:25:00|206.59|204.79|207.08|205.28|207.11|205.31|206.55|204.75|390
1635931800000|2021-11-03 09:30:00|207.09|205.29|207.5|205.7|207.76|205.96|207.06|205.26|255
1635932100000|2021-11-03 09:35:00|207.51|205.71|207.48|205.68|207.78|205.98|207.39|205.59|298
1635932400000|2021-11-03 09:40:00|207.45|205.65|207.88|206.08|207.88|206.08|207.35|205.55|274
1635932700000|2021-11-03 09:45:00|207.87|206.07|207.75|205.95|207.87|206.07|207.6|205.8|218
1635933000000|2021-11-03 09:50:00|207.74|205.94|207.96|206.16|208|206.2|207.55|205.75|230
1635933300000|2021-11-03 09:55:00|207.99|206.19|208.28|206.48|208.37|206.57|207.86|206.06|272
1635933600000|2021-11-03 10:00:00|208.26|206.46|208.15|206.35|208.37|206.57|208.02|206.22|365
1635933900000|2021-11-03 10:05:00|208.16|206.36|208.16|206.36|208.21|206.41|208.01|206.21|231
1635934200000|2021-11-03 10:10:00|208.14|206.34|207.99|206.19|208.14|206.34|207.75|205.95|319
1635934500000|2021-11-03 10:15:00|207.98|206.18|208.05|206.25|208.24|206.44|207.91|206.11|305
1635934800000|2021-11-03 10:20:00|208.06|206.26|208.04|206.24|208.21|206.41|207.9|206.1|254
1635935100000|2021-11-03 10:25:00|207.96|206.16|207.97|206.17|208.13|206.33|207.85|206.05|277
1635935400000|2021-11-03 10:30:00|207.99|206.19|208.06|206.26|208.13|206.33|207.76|205.96|274
1635935700000|2021-11-03 10:35:00|208.05|206.25|207.22|205.42|208.08|206.28|207.21|205.41|347
1635936000000|2021-11-03 10:40:00|207.24|205.44|207|205.2|207.36|205.56|206.86|205.06|387
1635936300000|2021-11-03 10:45:00|206.99|205.19|207.02|205.22|207.18|205.38|206.83|205.03|323
1635936600000|2021-11-03 10:50:00|207.01|205.21|207.15|205.35|207.27|205.47|206.91|205.11|328
1635936900000|2021-11-03 10:55:00|207.16|205.36|206.43|204.63|207.19|205.39|206.34|204.54|342
1635937200000|2021-11-03 11:00:00|206.42|204.62|206.45|204.65|206.85|205.05|206.39|204.59|432
1635937500000|2021-11-03 11:05:00|206.46|204.66|205.71|203.91|206.64|204.84|205.69|203.89|352
1635937800000|2021-11-03 11:10:00|205.73|203.93|205.08|203.28|205.77|203.97|205.01|203.21|463
1635938100000|2021-11-03 11:15:00|205.06|203.26|205.94|204.14|206.04|204.24|205.05|203.25|547
1635938400000|2021-11-03 11:20:00|205.92|204.12|205.83|204.03|206.08|204.28|205.55|203.75|415
1635938700000|2021-11-03 11:25:00|205.82|204.02|206.05|204.25|206.23|204.43|205.75|203.95|306
1635939000000|2021-11-03 11:30:00|206.11|204.31|206.3|204.5|206.58|204.78|206.06|204.26|258
1635939300000|2021-11-03 11:35:00|206.27|204.47|206.6|204.8|206.6|204.8|206.25|204.45|317
1635939600000|2021-11-03 11:40:00|206.59|204.79|206.12|204.32|206.59|204.79|206.12|204.32|227
1635939900000|2021-11-03 11:45:00|206.11|204.31|206.2|204.4|206.38|204.58|205.98|204.18|335
1635940200000|2021-11-03 11:50:00|206.21|204.41|206.3|204.5|206.42|204.62|206.15|204.35|292
1635940500000|2021-11-03 11:55:00|206.22|204.42|205.99|204.19|206.39|204.59|205.99|204.19|186
1635940800000|2021-11-03 12:00:00|206|204.2|205.84|204.04|206.24|204.44|205.84|204.04|407
1635941100000|2021-11-03 12:05:00|205.94|204.14|205|203.2|206.23|204.43|204.91|203.11|406
1635941400000|2021-11-03 12:10:00|205.01|203.21|204.48|202.68|205.12|203.32|204.48|202.68|433
1635941700000|2021-11-03 12:15:00|204.51|202.71|204.96|203.16|205.19|203.39|204.51|202.71|399
1635942000000|2021-11-03 12:20:00|204.94|203.14|204.49|202.69|205.13|203.33|204.28|202.48|463
1635942300000|2021-11-03 12:25:00|204.53|202.73|203.19|201.39|204.53|202.73|203.19|201.39|533
1635942600000|2021-11-03 12:30:00|203.2|201.4|204|202.2|204.16|202.36|203.05|201.25|619
1635942900000|2021-11-03 12:35:00|203.99|202.19|203.42|201.62|204.11|202.31|203.26|201.46|481
1635943200000|2021-11-03 12:40:00|203.39|201.59|202.47|200.67|203.47|201.67|202.11|200.31|753
1635943500000|2021-11-03 12:45:00|202.48|200.68|201.34|199.54|202.7|200.9|201.11|199.31|608
1635943800000|2021-11-03 12:50:00|201.33|199.53|200.8|199|201.37|199.57|199.47|197.67|795
1635944100000|2021-11-03 12:55:00|200.81|199.01|201.29|199.49|201.64|199.84|200.71|198.91|566
1635944400000|2021-11-03 13:00:00|201.3|199.5|202.86|201.06|202.93|201.13|200.73|198.93|750
1635944700000|2021-11-03 13:05:00|202.81|201.01|202.49|200.69|202.91|201.11|202.32|200.52|570
1635945000000|2021-11-03 13:10:00|202.57|200.77|202.77|200.97|202.89|201.09|202.31|200.51|380
1635945300000|2021-11-03 13:15:00|202.8|201|202.23|200.43|203.02|201.22|202.22|200.42|353
1635945600000|2021-11-03 13:20:00|202.24|200.44|202.08|200.28|202.52|200.72|201.71|199.91|612
1635945900000|2021-11-03 13:25:00|202.09|200.29|201.78|199.98|202.27|200.47|201.54|199.74|448
1635946200000|2021-11-03 13:30:00|201.77|199.97|201.23|199.43|202.12|200.32|201.01|199.21|553
1635946500000|2021-11-03 13:35:00|201.24|199.44|200.4|198.6|201.48|199.68|200.34|198.54|526
1635946800000|2021-11-03 13:40:00|200.39|198.59|199.49|197.69|200.39|198.59|199.4|197.6|627
1635947100000|2021-11-03 13:45:00|199.53|197.73|199.62|197.82|199.96|198.16|198.65|196.85|744
1635947400000|2021-11-03 13:50:00|199.61|197.81|199.27|197.47|200.03|198.23|198.81|197.01|705
1635947700000|2021-11-03 13:55:00|199.25|197.45|199.63|197.83|200.03|198.23|198.83|197.03|635
1635948000000|2021-11-03 14:00:00|199.6|197.8|198.48|196.68|199.67|197.87|198.48|196.68|693
1635948300000|2021-11-03 14:05:00|198.45|196.65|200.38|198.58|200.45|198.65|198.43|196.63|661
1635948600000|2021-11-03 14:10:00|200.39|198.59|200.97|199.17|201.1|199.3|200.21|198.41|553
1635948900000|2021-11-03 14:15:00|200.98|199.18|201.33|199.53|201.58|199.78|200.84|199.04|588
1635949200000|2021-11-03 14:20:00|201.36|199.56|201.08|199.28|201.45|199.65|200.92|199.12|374
1635949500000|2021-11-03 14:25:00|201.07|199.27|201.18|199.38|201.25|199.45|200.82|199.02|434
1635949800000|2021-11-03 14:30:00|201.17|199.37|200.99|199.19|201.28|199.48|200.54|198.74|426
1635950100000|2021-11-03 14:35:00|201.07|199.27|200.67|198.87|201.38|199.58|200.52|198.72|615
1635950400000|2021-11-03 14:40:00|200.66|198.86|200.43|198.63|200.8|199|199.99|198.19|478
1635950700000|2021-11-03 14:45:00|200.42|198.62|200.39|198.59|200.67|198.87|200.01|198.21|552
1635951000000|2021-11-03 14:50:00|200.41|198.61|200.75|198.95|201.23|199.43|200.27|198.47|492
1635951300000|2021-11-03 14:55:00|200.76|198.96|200.86|199.06|201.1|199.3|200.76|198.96|330
1635951600000|2021-11-03 15:00:00|200.85|199.05|200.27|198.47|200.87|199.07|200.1|198.3|498
1635951900000|2021-11-03 15:05:00|200.26|198.46|200.07|198.27|200.3|198.5|199.75|197.95|448
1635952200000|2021-11-03 15:10:00|200.06|198.26|200.26|198.46|200.35|198.55|199.83|198.03|299
1635952500000|2021-11-03 15:15:00|200.24|198.44|200.26|198.46|200.3|198.5|199.77|197.97|343
1635952800000|2021-11-03 15:20:00|200.27|198.47|201.25|199.45|201.36|199.56|200.21|198.41|436
1635953100000|2021-11-03 15:25:00|201.23|199.43|201.82|200.02|201.93|200.13|201.21|199.41|267
1635953400000|2021-11-03 15:30:00|201.84|200.04|201.83|200.03|201.97|200.17|201.62|199.82|314
1635953700000|2021-11-03 15:35:00|201.82|200.02|201.45|199.65|201.85|200.05|201.29|199.49|255
1635954000000|2021-11-03 15:40:00|201.46|199.66|201.7|199.9|201.7|199.9|201.26|199.46|292
1635954300000|2021-11-03 15:45:00|201.68|199.88|201.2|199.4|201.68|199.88|201.18|199.38|314
1635954600000|2021-11-03 15:50:00|201.22|199.42|201.72|199.92|201.72|199.92|201.01|199.21|332
1635954900000|2021-11-03 15:55:00|201.71|199.91|202.03|200.23|202.14|200.34|201.7|199.9|371
1635955200000|2021-11-03 16:00:00|202.04|200.24|202.84|201.04|202.88|201.08|202.04|200.24|394
1635955500000|2021-11-03 16:05:00|202.82|201.02|202.83|201.03|202.87|201.07|202.3|200.5|356
1635955800000|2021-11-03 16:10:00|202.82|201.02|202.87|201.07|202.87|201.07|202.49|200.69|385
1635956100000|2021-11-03 16:15:00|202.88|201.08|202.41|200.61|202.88|201.08|202.31|200.51|382
1635956400000|2021-11-03 16:20:00|202.39|200.59|201.8|200|202.39|200.59|201.77|199.97|479
1635956700000|2021-11-03 16:25:00|201.86|200.06|201.89|200.09|202.04|200.24|201.79|199.99|240
1635957000000|2021-11-03 16:30:00|201.9|200.1|201.77|199.97|202.15|200.35|201.68|199.88|385
1635957300000|2021-11-03 16:35:00|201.78|199.98|201.29|199.49|201.87|200.07|201.21|199.41|401
1635957600000|2021-11-03 16:40:00|201.3|199.5|201.63|199.83|201.8|200|201.27|199.47|379
1635957900000|2021-11-03 16:45:00|201.64|199.84|201.36|199.56|201.75|199.95|201.21|199.41|409
1635958200000|2021-11-03 16:50:00|201.35|199.55|201.14|199.34|201.44|199.64|200.95|199.15|319
1635958500000|2021-11-03 16:55:00|201.15|199.35|201.39|199.59|201.39|199.59|200.66|198.86|371
1635958800000|2021-11-03 17:00:00|201.37|199.57|201|199.2|201.72|199.92|200.94|199.14|456
1635959100000|2021-11-03 17:05:00|201.01|199.21|201.4|199.6|201.5|199.7|201.01|199.21|355
1635959400000|2021-11-03 17:10:00|201.39|199.59|201.28|199.48|201.63|199.83|201.25|199.45|373
1635959700000|2021-11-03 17:15:00|201.29|199.49|201.61|199.81|201.75|199.95|201.28|199.48|364
1635960000000|2021-11-03 17:20:00|201.64|199.84|201.94|200.14|202.06|200.26|201.59|199.79|254
1635960300000|2021-11-03 17:25:00|201.93|200.13|202.53|200.73|202.63|200.83|201.88|200.08|430
1635960600000|2021-11-03 17:30:00|202.52|200.72|202.44|200.64|202.53|200.73|202.18|200.38|401
1635960900000|2021-11-03 17:35:00|202.43|200.63|202.28|200.48|202.46|200.66|202.23|200.43|238
1635961200000|2021-11-03 17:40:00|202.27|200.47|202.56|200.76|202.67|200.87|202.23|200.43|325
1635961500000|2021-11-03 17:45:00|202.53|200.73|202.07|200.27|202.65|200.85|201.98|200.18|402
1635961800000|2021-11-03 17:50:00|202.08|200.28|201.87|200.07|202.08|200.28|201.87|200.07|231
1635962100000|2021-11-03 17:55:00|201.89|200.09|202.3|200.5|202.5|200.7|201.74|199.94|361
1635962400000|2021-11-03 18:00:00|202.31|200.51|202.16|200.36|202.75|200.95|200.92|199.12|800
1635962700000|2021-11-03 18:05:00|202.14|200.34|205.55|203.75|205.56|203.76|202.11|200.31|671
1635963000000|2021-11-03 18:10:00|205.54|203.74|205|203.2|205.63|203.83|204.45|202.65|711
1635963300000|2021-11-03 18:15:00|204.99|203.19|206.1|204.3|206.87|205.07|204.82|203.02|647
1635963600000|2021-11-03 18:20:00|206.09|204.29|205.53|203.73|206.09|204.29|205.36|203.56|563
1635963900000|2021-11-03 18:25:00|205.54|203.74|205.14|203.34|206.93|205.13|205.04|203.24|623
1635964200000|2021-11-03 18:30:00|205.15|203.35|205.59|203.79|205.76|203.96|205.14|203.34|482
1635964500000|2021-11-03 18:35:00|205.6|203.8|206.36|204.56|206.36|204.56|205.53|203.73|307
1635964800000|2021-11-03 18:40:00|206.35|204.55|206.81|205.01|206.86|205.06|206.09|204.29|463
1635965100000|2021-11-03 18:45:00|206.8|205|208.31|206.51|208.31|206.51|206.63|204.83|497
1635965400000|2021-11-03 18:50:00|208.32|206.52|208.6|206.8|208.67|206.87|208.14|206.34|465
1635965700000|2021-11-03 18:55:00|208.64|206.84|208.82|207.02|209.03|207.23|208.41|206.61|463
1635966000000|2021-11-03 19:00:00|208.81|207.01|209.84|208.04|209.87|208.07|208.8|207|457
1635966300000|2021-11-03 19:05:00|209.85|208.05|209.19|207.39|209.92|208.12|208.86|207.06|467
1635966600000|2021-11-03 19:10:00|209.18|207.38|209.1|207.3|209.36|207.56|208.99|207.19|393
1635966900000|2021-11-03 19:15:00|209.13|207.33|208.09|206.29|209.14|207.34|208.09|206.29|395
1635967200000|2021-11-03 19:20:00|208.03|206.23|208.98|207.18|209.05|207.25|208.02|206.22|435
1635967500000|2021-11-03 19:25:00|208.99|207.19|209.66|207.86|209.67|207.87|208.86|207.06|384
1635967800000|2021-11-03 19:30:00|209.62|207.82|209.12|207.32|209.8|208|208.72|206.92|422
1635968100000|2021-11-03 19:35:00|209.1|207.3|208.61|206.81|209.11|207.31|208.51|206.71|379
1635968400000|2021-11-03 19:40:00|208.59|206.79|208.75|206.95|208.83|207.03|208.5|206.7|146
1635968700000|2021-11-03 19:45:00|208.76|206.96|208.71|206.91|208.79|206.99|208.59|206.79|179
1635969000000|2021-11-03 19:50:00|208.72|206.92|208.48|206.68|208.72|206.92|208.45|206.65|171
1635969300000|2021-11-03 19:55:00|208.47|206.67|208.27|206.47|208.65|206.85|208.26|206.46|140
1635969600000|2021-11-03 20:00:00|208.26|206.46|208.89|207.09|208.9|207.1|208.23|206.43|286
1635969900000|2021-11-03 20:05:00|208.88|207.08|208.83|207.03|209.03|207.23|208.71|206.91|174
1635970200000|2021-11-03 20:10:00|208.84|207.04|208.88|207.08|209.01|207.21|208.72|206.92|200
1635970500000|2021-11-03 20:15:00|208.86|207.06|208.54|206.74|209.19|207.39|208.5|206.7|236
1635970800000|2021-11-03 20:20:00|208.55|206.75|208.67|206.87|208.82|207.02|208.42|206.62|174
1635971100000|2021-11-03 20:25:00|208.66|206.86|208.63|206.83|208.66|206.86|208.46|206.66|198
1635971400000|2021-11-03 20:30:00|208.64|206.84|208.53|206.73|208.65|206.85|208.43|206.63|200
1635971700000|2021-11-03 20:35:00|208.52|206.72|208.26|206.46|208.52|206.72|208.24|206.44|136
1635972000000|2021-11-03 20:40:00|208.25|206.45|208.15|206.35|208.29|206.49|207.98|206.18|154
1635972300000|2021-11-03 20:45:00|208.14|206.34|208.25|206.45|208.5|206.7|208.14|206.34|148
1635972600000|2021-11-03 20:50:00|208.24|206.44|208.26|206.46|208.35|206.55|208.16|206.36|137
1635972900000|2021-11-03 20:55:00|208.27|206.47|209.25|207.45|209.37|207.57|208.26|206.46|179
1635973200000|2021-11-03 21:00:00|209.26|207.46|209.56|207.76|209.72|207.92|208.97|207.17|254
1635973500000|2021-11-03 21:05:00|209.55|207.75|209.38|207.58|209.58|207.78|209.31|207.51|158
1635973800000|2021-11-03 21:10:00|209.36|207.56|209.58|207.78|209.65|207.85|209.35|207.55|160
1635974100000|2021-11-03 21:15:00|209.56|207.76|208.99|207.19|209.57|207.77|208.99|207.19|178
1635974400000|2021-11-03 21:20:00|208.97|207.17|209.26|207.46|209.26|207.46|208.87|207.07|138
1635974700000|2021-11-03 21:25:00|209.24|207.44|209|207.2|209.24|207.44|208.86|207.06|177
1635975000000|2021-11-03 21:30:00|209.01|207.21|208.85|207.05|209.01|207.21|208.78|206.98|130
1635975300000|2021-11-03 21:35:00|208.92|207.12|208.84|207.04|208.92|207.12|208.78|206.98|65
1635975600000|2021-11-03 21:40:00|208.83|207.03|208.88|207.08|208.97|207.17|208.8|207|79
1635975900000|2021-11-03 21:45:00|208.9|207.1|209.05|207.25|209.06|207.26|208.88|207.08|67
1635976200000|2021-11-03 21:50:00|209.07|207.27|208.76|206.96|209.18|207.38|208.76|206.96|129
1635976500000|2021-11-03 21:55:00|208.74|206.94|208.82|207.02|208.84|207.04|208.17|206.37|176
1635976800000|2021-11-03 22:00:00|208.81|207.01|208.59|206.79|209.02|207.22|208.47|206.67|215
1635977100000|2021-11-03 22:05:00|208.6|206.8|208.55|206.75|208.87|207.07|208.4|206.6|227
1635977400000|2021-11-03 22:10:00|208.56|206.76|207.79|205.99|208.66|206.86|207.79|205.99|290
1635977700000|2021-11-03 22:15:00|207.78|205.98|207.39|205.59|207.95|206.15|207.38|205.58|228
1635978000000|2021-11-03 22:20:00|207.38|205.58|207.38|205.58|207.55|205.75|207.2|205.4|215
1635978300000|2021-11-03 22:25:00|207.37|205.57|207.1|205.3|207.46|205.66|207.1|205.3|312
1635978600000|2021-11-03 22:30:00|207.09|205.29|207.36|205.56|207.58|205.78|207.09|205.29|210
1635978900000|2021-11-03 22:35:00|207.37|205.57|207.55|205.75|207.86|206.06|207.36|205.56|181
1635979200000|2021-11-03 22:40:00|207.53|205.73|207.08|205.28|207.75|205.95|207.08|205.28|244
1635979500000|2021-11-03 22:45:00|207.14|205.34|207.36|205.56|207.45|205.65|206.97|205.17|210
1635979800000|2021-11-03 22:50:00|207.35|205.55|207.33|205.53|207.39|205.59|207.07|205.27|238
1635980100000|2021-11-03 22:55:00|207.34|205.54|206.87|205.07|207.36|205.56|206.77|204.97|289
1635980400000|2021-11-03 23:00:00|206.83|205.03|206.91|205.11|207.17|205.37|206.67|204.87|257
1635980700000|2021-11-03 23:05:00|206.92|205.12|206.85|205.05|206.98|205.18|206.59|204.79|243
1635981000000|2021-11-03 23:10:00|206.82|205.02|206.47|204.67|206.87|205.07|206.43|204.63|156
1635981300000|2021-11-03 23:15:00|206.48|204.68|206.98|205.18|206.99|205.19|206.47|204.67|163
1635981600000|2021-11-03 23:20:00|206.97|205.17|207.15|205.35|207.35|205.55|206.97|205.17|168
1635981900000|2021-11-03 23:25:00|207.16|205.36|207.35|205.55|207.48|205.68|207.06|205.26|199
1635982200000|2021-11-03 23:30:00|207.34|205.54|207.45|205.65|207.55|205.75|207.34|205.54|127
1635982500000|2021-11-03 23:35:00|207.46|205.66|207.98|206.18|208.13|206.33|207.46|205.66|183
1635982800000|2021-11-03 23:40:00|207.97|206.17|208.1|206.3|208.52|206.72|207.86|206.06|221
1635983100000|2021-11-03 23:45:00|208.08|206.28|208.08|206.28|208.36|206.56|207.97|206.17|279
1635983400000|2021-11-03 23:50:00|208.1|206.3|207.84|206.04|208.12|206.32|207.77|205.97|208
1635983700000|2021-11-03 23:55:00|207.85|206.05|208.15|206.35|208.16|206.36|207.7|205.9|229
1635984000000|2021-11-04 00:00:00|208.16|206.36|206.59|204.79|208.16|206.36|206.59|204.79|360
1635984300000|2021-11-04 00:05:00|206.62|204.82|206.15|204.35|206.81|205.01|206.04|204.24|375
1635984600000|2021-11-04 00:10:00|206.16|204.36|206.66|204.86|206.67|204.87|206.16|204.36|300
1635984900000|2021-11-04 00:15:00|206.65|204.85|206.24|204.44|206.66|204.86|206.15|204.35|194
1635985200000|2021-11-04 00:20:00|206.25|204.45|206.86|205.06|207|205.2|206.1|204.3|370
1635985500000|2021-11-04 00:25:00|206.85|205.05|206.67|204.87|206.87|205.07|206.44|204.64|343
1635985800000|2021-11-04 00:30:00|206.66|204.86|206.05|204.25|206.66|204.86|205.97|204.17|350
1635986100000|2021-11-04 00:35:00|206.06|204.26|205.76|203.96|206.24|204.44|205.74|203.94|543
1635986400000|2021-11-04 00:40:00|205.75|203.95|205.37|203.57|205.89|204.09|205.13|203.33|439
1635986700000|2021-11-04 00:45:00|205.38|203.58|205.38|203.58|205.65|203.85|205.16|203.36|528
1635987000000|2021-11-04 00:50:00|205.36|203.56|205.75|203.95|205.91|204.11|205.3|203.5|324
1635987300000|2021-11-04 00:55:00|205.76|203.96|206.35|204.55|206.45|204.65|205.55|203.75|384
1635987600000|2021-11-04 01:00:00|206.34|204.54|206|204.2|206.35|204.55|205.65|203.85|390
1635987900000|2021-11-04 01:05:00|206.01|204.21|205.61|203.81|206.14|204.34|205.44|203.64|452
1635988200000|2021-11-04 01:10:00|205.56|203.76|205.17|203.37|205.69|203.89|205.16|203.36|407
1635988500000|2021-11-04 01:15:00|205.22|203.42|205.49|203.69|205.55|203.75|205.12|203.32|376
1635988800000|2021-11-04 01:20:00|205.52|203.72|205.58|203.78|205.66|203.86|205.49|203.69|199
1635989100000|2021-11-04 01:25:00|205.6|203.8|205.78|203.98|206.3|204.5|205.39|203.59|264
1635989400000|2021-11-04 01:30:00|205.77|203.97|205.31|203.51|205.82|204.02|205.31|203.51|290
1635989700000|2021-11-04 01:35:00|205.3|203.5|205.88|204.08|205.91|204.11|205.3|203.5|171
1635990000000|2021-11-04 01:40:00|205.87|204.07|206.06|204.26|206.2|204.4|205.86|204.06|223
1635990300000|2021-11-04 01:45:00|206.05|204.25|205.84|204.04|206.24|204.44|205.76|203.96|420
1635990600000|2021-11-04 01:50:00|205.89|204.09|205.69|203.89|206.17|204.37|205.65|203.85|449
1635990900000|2021-11-04 01:55:00|205.7|203.9|205.44|203.64|205.79|203.99|205.42|203.62|315
1635991200000|2021-11-04 02:00:00|205.46|203.66|205.87|204.07|205.88|204.08|205.41|203.61|413
1635991500000|2021-11-04 02:05:00|205.85|204.05|206.31|204.51|206.33|204.53|205.85|204.05|299
1635991800000|2021-11-04 02:10:00|206.33|204.53|206.06|204.26|206.34|204.54|205.98|204.18|186
1635992100000|2021-11-04 02:15:00|206.05|204.25|205.91|204.11|206.08|204.28|205.79|203.99|320
1635992400000|2021-11-04 02:20:00|205.9|204.1|205.73|203.93|206|204.2|205.7|203.9|162
1635992700000|2021-11-04 02:25:00|205.76|203.96|206.15|204.35|206.18|204.38|205.73|203.93|235
1635993000000|2021-11-04 02:30:00|206.17|204.37|205.71|203.91|206.32|204.52|205.7|203.9|240
1635993300000|2021-11-04 02:35:00|205.7|203.9|205.75|203.95|206.16|204.36|205.69|203.89|313
1635993600000|2021-11-04 02:40:00|205.77|203.97|205.46|203.66|205.82|204.02|205.26|203.46|288
1635993900000|2021-11-04 02:45:00|205.49|203.69|205.55|203.75|205.71|203.91|205.49|203.69|279
1635994200000|2021-11-04 02:50:00|205.54|203.74|205.26|203.46|205.54|203.74|205.24|203.44|121
1635994500000|2021-11-04 02:55:00|205.25|203.45|205.6|203.8|205.6|203.8|205.25|203.45|105
1635994800000|2021-11-04 03:00:00|205.61|203.81|205.91|204.11|206.01|204.21|205.6|203.8|289
1635995100000|2021-11-04 03:05:00|205.94|204.14|205.37|203.57|206.02|204.22|205.35|203.55|316
1635995400000|2021-11-04 03:10:00|205.39|203.59|205.17|203.37|205.54|203.74|205.16|203.36|289
1635995700000|2021-11-04 03:15:00|205.19|203.39|204.58|202.78|205.28|203.48|204.57|202.77|229
1635996000000|2021-11-04 03:20:00|204.55|202.75|204.36|202.56|204.59|202.79|204.31|202.51|278
1635996300000|2021-11-04 03:25:00|204.35|202.55|203.71|201.91|204.47|202.67|203.35|201.55|377
1635996600000|2021-11-04 03:30:00|203.69|201.89|204.73|202.93|204.76|202.96|203.69|201.89|371
1635996900000|2021-11-04 03:35:00|204.71|202.91|204.38|202.58|204.78|202.98|204.2|202.4|341
1635997200000|2021-11-04 03:40:00|204.37|202.57|204.27|202.47|204.38|202.58|203.96|202.16|361
1635997500000|2021-11-04 03:45:00|204.26|202.46|204.24|202.44|204.38|202.58|203.95|202.15|341
1635997800000|2021-11-04 03:50:00|204.23|202.43|204.12|202.32|204.33|202.53|203.96|202.16|284
1635998100000|2021-11-04 03:55:00|204.13|202.33|204.24|202.44|204.41|202.61|204.04|202.24|251
1635998400000|2021-11-04 04:00:00|204.23|202.43|204.61|202.81|204.78|202.98|204.22|202.42|365
1635998700000|2021-11-04 04:05:00|204.6|202.8|204.94|203.14|204.94|203.14|204.57|202.77|250
1635999000000|2021-11-04 04:10:00|204.95|203.15|204.9|203.1|205.01|203.21|204.81|203.01|150
1635999300000|2021-11-04 04:15:00|204.89|203.09|205.02|203.22|205.03|203.23|204.85|203.05|165
1635999600000|2021-11-04 04:20:00|205|203.2|205.13|203.33|205.24|203.44|204.97|203.17|255
1635999900000|2021-11-04 04:25:00|205.14|203.34|204.85|203.05|205.14|203.34|204.8|203|188
1636000200000|2021-11-04 04:30:00|204.83|203.03|204.69|202.89|204.87|203.07|204.48|202.68|227
1636000500000|2021-11-04 04:35:00|204.75|202.95|204.97|203.17|205.27|203.47|204.74|202.94|338
1636000800000|2021-11-04 04:40:00|204.94|203.14|204.83|203.03|204.98|203.18|204.61|202.81|203
1636001100000|2021-11-04 04:45:00|204.84|203.04|205.1|203.3|205.14|203.34|204.83|203.03|150
1636001400000|2021-11-04 04:50:00|205.12|203.32|205.01|203.21|205.13|203.33|204.92|203.12|262
1636001700000|2021-11-04 04:55:00|205.02|203.22|204.92|203.12|205.24|203.44|204.79|202.99|255
1636002000000|2021-11-04 05:00:00|204.93|203.13|204.52|202.72|204.99|203.19|204.5|202.7|244
1636002300000|2021-11-04 05:05:00|204.5|202.7|204.5|202.7|204.6|202.8|204.34|202.54|246
1636002600000|2021-11-04 05:10:00|204.48|202.68|204.39|202.59|204.6|202.8|204.25|202.45|279
1636002900000|2021-11-04 05:15:00|204.38|202.58|204.41|202.61|204.51|202.71|204.31|202.51|152
1636003200000|2021-11-04 05:20:00|204.4|202.6|204.64|202.84|204.66|202.86|204.36|202.56|171
1636003500000|2021-11-04 05:25:00|204.67|202.87|204.3|202.5|204.67|202.87|204.21|202.41|248
1636003800000|2021-11-04 05:30:00|204.31|202.51|203.78|201.98|204.31|202.51|203.77|201.97|268
1636004100000|2021-11-04 05:35:00|203.79|201.99|203.69|201.89|203.88|202.08|203.59|201.79|237
1636004400000|2021-11-04 05:40:00|203.7|201.9|203.41|201.61|203.72|201.92|203.41|201.61|163
1636004700000|2021-11-04 05:45:00|203.42|201.62|203.75|201.95|204.06|202.26|203.39|201.59|389
1636005000000|2021-11-04 05:50:00|203.74|201.94|203.61|201.81|203.81|202.01|203.56|201.76|246
1636005300000|2021-11-04 05:55:00|203.62|201.82|203.36|201.56|203.62|201.82|203.19|201.39|154
1636005600000|2021-11-04 06:00:00|203.39|201.59|203.52|201.72|203.53|201.73|203.06|201.26|297
1636005900000|2021-11-04 06:05:00|203.53|201.73|203.46|201.66|203.75|201.95|203.21|201.41|353
1636006200000|2021-11-04 06:10:00|203.44|201.64|203.53|201.73|203.62|201.82|203.2|201.4|267
1636006500000|2021-11-04 06:15:00|203.54|201.74|203.84|202.04|203.87|202.07|203.52|201.72|162
1636006800000|2021-11-04 06:20:00|203.83|202.03|204.1|202.3|204.35|202.55|203.75|201.95|239
1636007100000|2021-11-04 06:25:00|204.09|202.29|204.12|202.32|204.24|202.44|203.88|202.08|234
1636007400000|2021-11-04 06:30:00|204.11|202.31|204.72|202.92|204.73|202.93|203.72|201.92|480
1636007700000|2021-11-04 06:35:00|204.71|202.91|204.18|202.38|204.75|202.95|204.18|202.38|318
1636008000000|2021-11-04 06:40:00|204.16|202.36|204.23|202.43|204.36|202.56|203.65|201.85|287
1636008300000|2021-11-04 06:45:00|204.16|202.36|204.42|202.62|204.46|202.66|204.04|202.24|405
1636008600000|2021-11-04 06:50:00|204.41|202.61|204.39|202.59|204.49|202.69|204.21|202.41|236
1636008900000|2021-11-04 06:55:00|204.38|202.58|204.47|202.67|204.67|202.87|204.32|202.52|268
1636009200000|2021-11-04 07:00:00|204.46|202.66|204.87|203.07|204.87|203.07|204.43|202.63|266
1636009500000|2021-11-04 07:05:00|204.85|203.05|204.76|202.96|204.91|203.11|204.57|202.77|314
1636009800000|2021-11-04 07:10:00|204.75|202.95|204.44|202.64|204.86|203.06|204.4|202.6|287
1636010100000|2021-11-04 07:15:00|204.43|202.63|204.32|202.52|204.5|202.7|204.04|202.24|320
1636010400000|2021-11-04 07:20:00|204.31|202.51|203.94|202.14|204.39|202.59|203.93|202.13|233
1636010700000|2021-11-04 07:25:00|203.93|202.13|203.79|201.99|204.03|202.23|203.64|201.84|284
1636011000000|2021-11-04 07:30:00|203.81|202.01|203.97|202.17|204|202.2|203.61|201.81|222
1636011300000|2021-11-04 07:35:00|203.98|202.18|203.63|201.83|204.08|202.28|203.6|201.8|268
1636011600000|2021-11-04 07:40:00|203.64|201.84|203.34|201.54|203.77|201.97|203.22|201.42|445
1636011900000|2021-11-04 07:45:00|203.33|201.53|202.44|200.64|203.35|201.55|202.39|200.59|396
1636012200000|2021-11-04 07:50:00|202.41|200.61|202.13|200.33|202.58|200.78|202.1|200.3|415
1636012500000|2021-11-04 07:55:00|202.14|200.34|201.41|199.61|202.16|200.36|201.3|199.5|454
1636012800000|2021-11-04 08:00:00|201.43|199.63|202.23|200.43|202.44|200.64|201.43|199.63|646
1636013100000|2021-11-04 08:05:00|202.22|200.42|202.15|200.35|202.26|200.46|201.69|199.89|491
1636013400000|2021-11-04 08:10:00|202.16|200.36|202.79|200.99|202.81|201.01|202.16|200.36|503
1636013700000|2021-11-04 08:15:00|202.76|200.96|202.99|201.19|203.02|201.22|202.4|200.6|403
1636014000000|2021-11-04 08:20:00|202.98|201.18|203.62|201.82|203.62|201.82|202.97|201.17|454
1636014300000|2021-11-04 08:25:00|203.59|201.79|203.19|201.39|203.76|201.96|203.11|201.31|402
1636014600000|2021-11-04 08:30:00|203.18|201.38|202.53|200.73|203.19|201.39|202.28|200.48|447
1636014900000|2021-11-04 08:35:00|202.52|200.72|202.11|200.31|202.62|200.82|202.09|200.29|408
1636015200000|2021-11-04 08:40:00|202.1|200.3|202.4|200.6|202.43|200.63|201.98|200.18|377
1636015500000|2021-11-04 08:45:00|202.39|200.59|202.24|200.44|202.48|200.68|202.08|200.28|387
1636015800000|2021-11-04 08:50:00|202.23|200.43|202.02|200.22|202.25|200.45|201.89|200.09|295
1636016100000|2021-11-04 08:55:00|202.01|200.21|202.01|200.21|202.28|200.48|201.97|200.17|263
1636016400000|2021-11-04 09:00:00|202.02|200.22|201.66|199.86|202.18|200.38|201.27|199.47|494
1636016700000|2021-11-04 09:05:00|201.65|199.85|202.01|200.21|202.03|200.23|201.31|199.51|426
1636017000000|2021-11-04 09:10:00|202.04|200.24|203.1|201.3|203.1|201.3|201.99|200.19|330
1636017300000|2021-11-04 09:15:00|203.08|201.28|203.17|201.37|203.4|201.6|202.9|201.1|334
1636017600000|2021-11-04 09:20:00|203.19|201.39|202.5|200.7|203.32|201.52|202.46|200.66|389
1636017900000|2021-11-04 09:25:00|202.45|200.65|203.02|201.22|203.2|201.4|202.45|200.65|312
1636018200000|2021-11-04 09:30:00|203|201.2|202.52|200.72|203.03|201.23|202.29|200.49|341
1636018500000|2021-11-04 09:35:00|202.53|200.73|202.78|200.98|202.95|201.15|202.29|200.49|372
1636018800000|2021-11-04 09:40:00|202.76|200.96|202.83|201.03|202.84|201.04|202.39|200.59|423
1636019100000|2021-11-04 09:45:00|202.82|201.02|203.38|201.58|203.49|201.69|202.82|201.02|392
1636019400000|2021-11-04 09:50:00|203.37|201.57|203.45|201.65|203.69|201.89|203.13|201.33|377
1636019700000|2021-11-04 09:55:00|203.44|201.64|203.06|201.26|203.46|201.66|203.03|201.23|349
1636020000000|2021-11-04 10:00:00|203.07|201.27|203.22|201.42|203.35|201.55|202.9|201.1|477
1636020300000|2021-11-04 10:05:00|203.2|201.4|203.26|201.46|203.31|201.51|202.94|201.14|276
1636020600000|2021-11-04 10:10:00|203.25|201.45|203.44|201.64|203.47|201.67|203.11|201.31|228
1636020900000|2021-11-04 10:15:00|203.42|201.62|203.11|201.31|203.58|201.78|203.07|201.27|445
1636021200000|2021-11-04 10:20:00|203.1|201.3|203.07|201.27|203.26|201.46|202.9|201.1|138
1636021500000|2021-11-04 10:25:00|203.08|201.28|202.8|201|203.19|201.39|202.73|200.93|230
1636021800000|2021-11-04 10:30:00|202.79|200.99|202.61|200.81|203.04|201.24|202.52|200.72|304
1636022100000|2021-11-04 10:35:00|202.6|200.8|202.65|200.85|202.79|200.99|202.43|200.63|330
1636022400000|2021-11-04 10:40:00|202.64|200.84|203.33|201.53|203.46|201.66|202.61|200.81|494
1636022700000|2021-11-04 10:45:00|203.31|201.51|203.4|201.6|203.84|202.04|203.22|201.42|303
1636023000000|2021-11-04 10:50:00|203.39|201.59|203.76|201.96|203.82|202.02|203.32|201.52|427
1636023300000|2021-11-04 10:55:00|203.73|201.93|203.54|201.74|203.84|202.04|203.41|201.61|368
1636023600000|2021-11-04 11:00:00|203.53|201.73|203.7|201.9|203.8|202|203.51|201.71|170
1636023900000|2021-11-04 11:05:00|203.71|201.91|203.86|202.06|203.91|202.11|203.59|201.79|352
1636024200000|2021-11-04 11:10:00|203.81|202.01|204.19|202.39|204.21|202.41|203.81|202.01|287
1636024500000|2021-11-04 11:15:00|204.18|202.38|203.64|201.84|204.18|202.38|203.61|201.81|291
1636024800000|2021-11-04 11:20:00|203.65|201.85|203.68|201.88|203.76|201.96|203.6|201.8|237
1636025100000|2021-11-04 11:25:00|203.66|201.86|203.34|201.54|203.83|202.03|203.11|201.31|257
1636025400000|2021-11-04 11:30:00|203.35|201.55|202.58|200.78|203.4|201.6|202.54|200.74|334
1636025700000|2021-11-04 11:35:00|202.59|200.79|202.35|200.55|202.62|200.82|202.2|200.4|341
1636026000000|2021-11-04 11:40:00|202.34|200.54|201.57|199.77|202.34|200.54|201.55|199.75|524
1636026300000|2021-11-04 11:45:00|201.56|199.76|202.19|200.39|202.31|200.51|201.47|199.67|381
1636026600000|2021-11-04 11:50:00|202.23|200.43|202.31|200.51|202.57|200.77|202.07|200.27|451
1636026900000|2021-11-04 11:55:00|202.35|200.55|202.64|200.84|202.71|200.91|202.29|200.49|255
1636027200000|2021-11-04 12:00:00|202.63|200.83|203.26|201.46|203.32|201.52|202.19|200.39|372
1636027500000|2021-11-04 12:05:00|203.25|201.45|203.4|201.6|203.45|201.65|203.25|201.45|159
1636027800000|2021-11-04 12:10:00|203.43|201.63|203.34|201.54|203.7|201.9|203.23|201.43|242
1636028100000|2021-11-04 12:15:00|203.35|201.55|203.48|201.68|203.58|201.78|203.08|201.28|264
1636028400000|2021-11-04 12:20:00|203.47|201.67|203.06|201.26|203.59|201.79|202.86|201.06|384
1636028700000|2021-11-04 12:25:00|203.07|201.27|203.48|201.68|203.51|201.71|203|201.2|299
1636029000000|2021-11-04 12:30:00|203.47|201.67|202.52|200.72|203.51|201.71|202.49|200.69|294
1636029300000|2021-11-04 12:35:00|202.53|200.73|202.92|201.12|202.92|201.12|202.11|200.31|455
1636029600000|2021-11-04 12:40:00|202.9|201.1|203.27|201.47|203.29|201.49|202.82|201.02|308
1636029900000|2021-11-04 12:45:00|203.24|201.44|203.19|201.39|203.42|201.62|203.01|201.21|304
1636030200000|2021-11-04 12:50:00|203.2|201.4|203.49|201.69|203.54|201.74|203.06|201.26|306
1636030500000|2021-11-04 12:55:00|203.5|201.7|204.18|202.38|204.19|202.39|203.45|201.65|256
1636030800000|2021-11-04 13:00:00|204.19|202.39|204.08|202.28|204.52|202.72|203.78|201.98|249
1636031100000|2021-11-04 13:05:00|204.09|202.29|204.53|202.73|204.64|202.84|204.08|202.28|370
1636031400000|2021-11-04 13:10:00|204.54|202.74|204.44|202.64|204.56|202.76|204.25|202.45|325
1636031700000|2021-11-04 13:15:00|204.43|202.63|203.93|202.13|204.64|202.84|203.88|202.08|349
1636032000000|2021-11-04 13:20:00|203.94|202.14|204.01|202.21|204.19|202.39|203.8|202|404
1636032300000|2021-11-04 13:25:00|204|202.2|204.19|202.39|204.19|202.39|203.49|201.69|349
1636032600000|2021-11-04 13:30:00|204.2|202.4|203.85|202.05|204.2|202.4|203.51|201.71|288
1636032900000|2021-11-04 13:35:00|203.84|202.04|203.83|202.03|204.15|202.35|203.69|201.89|323
1636033200000|2021-11-04 13:40:00|203.81|202.01|203.62|201.82|203.93|202.13|203.1|201.3|464
1636033500000|2021-11-04 13:45:00|203.6|201.8|203.88|202.08|204.15|202.35|203.19|201.39|560
1636033800000|2021-11-04 13:50:00|203.89|202.09|205.08|203.28|205.21|203.41|203.63|201.83|438
1636034100000|2021-11-04 13:55:00|205.09|203.29|205.75|203.95|205.87|204.07|205.05|203.25|520
1636034400000|2021-11-04 14:00:00|205.74|203.94|205.91|204.11|206.11|204.31|205.29|203.49|519
1636034700000|2021-11-04 14:05:00|205.97|204.17|205.96|204.16|206.28|204.48|205.85|204.05|330
1636035000000|2021-11-04 14:10:00|205.92|204.12|205.65|203.85|206.06|204.26|205.39|203.59|420
1636035300000|2021-11-04 14:15:00|205.64|203.84|204.66|202.86|205.65|203.85|204.66|202.86|459
1636035600000|2021-11-04 14:20:00|204.61|202.81|204.06|202.26|204.61|202.81|203.82|202.02|440
1636035900000|2021-11-04 14:25:00|204.07|202.27|203.81|202.01|204.18|202.38|203.76|201.96|272
1636036200000|2021-11-04 14:30:00|203.79|201.99|203.58|201.78|204.14|202.34|203.53|201.73|321
1636036500000|2021-11-04 14:35:00|203.62|201.82|203.86|202.06|203.88|202.08|203.4|201.6|380
1636036800000|2021-11-04 14:40:00|203.85|202.05|203.55|201.75|203.88|202.08|203.39|201.59|329
1636037100000|2021-11-04 14:45:00|203.56|201.76|203.26|201.46|203.65|201.85|203.08|201.28|370
1636037400000|2021-11-04 14:50:00|203.27|201.47|203.01|201.21|203.27|201.47|202.91|201.11|249
1636037700000|2021-11-04 14:55:00|203|201.2|202.5|200.7|203.02|201.22|202.3|200.5|455
1636038000000|2021-11-04 15:00:00|202.57|200.77|202.28|200.48|202.85|201.05|202.19|200.39|403
1636038300000|2021-11-04 15:05:00|202.29|200.49|200.21|198.41|202.41|200.61|200.15|198.35|541
1636038600000|2021-11-04 15:10:00|200.26|198.46|200.07|198.27|201.17|199.37|200.02|198.22|813
1636038900000|2021-11-04 15:15:00|200.1|198.3|199.31|197.51|200.3|198.5|198.71|196.91|814
1636039200000|2021-11-04 15:20:00|199.32|197.52|198.54|196.74|199.41|197.61|197.16|195.36|849
1636039500000|2021-11-04 15:25:00|198.55|196.75|200.35|198.55|200.35|198.55|198.55|196.75|633
1636039800000|2021-11-04 15:30:00|200.36|198.56|200.54|198.74|201.16|199.36|199.72|197.92|666
1636040100000|2021-11-04 15:35:00|200.56|198.76|201.2|199.4|201.29|199.49|200.27|198.47|580
1636040400000|2021-11-04 15:40:00|201.19|199.39|200.92|199.12|201.47|199.67|200.7|198.9|672
1636040700000|2021-11-04 15:45:00|200.93|199.13|199.72|197.92|200.96|199.16|199.71|197.91|667
1636041000000|2021-11-04 15:50:00|199.71|197.91|199.82|198.02|200.33|198.53|199.65|197.85|574
1636041300000|2021-11-04 15:55:00|199.8|198|199.73|197.93|200.12|198.32|199.64|197.84|520
1636041600000|2021-11-04 16:00:00|199.76|197.96|199.13|197.33|200.02|198.22|199.13|197.33|600
1636041900000|2021-11-04 16:05:00|199.19|197.39|198.67|196.87|199.37|197.57|197.99|196.19|544
1636042200000|2021-11-04 16:10:00|198.66|196.86|200.5|198.7|200.59|198.79|198.57|196.77|597
1636042500000|2021-11-04 16:15:00|200.49|198.69|200.51|198.71|200.89|199.09|200.06|198.26|554
1636042800000|2021-11-04 16:20:00|200.5|198.7|200.12|198.32|200.58|198.78|200.08|198.28|615
1636043100000|2021-11-04 16:25:00|200.13|198.33|200.41|198.61|200.78|198.98|200.08|198.28|572
1636043400000|2021-11-04 16:30:00|200.4|198.6|199.61|197.81|200.45|198.65|199.55|197.75|479
1636043700000|2021-11-04 16:35:00|199.62|197.82|200.26|198.46|200.34|198.54|199.29|197.49|608
1636044000000|2021-11-04 16:40:00|200.27|198.47|200.96|199.16|201.15|199.35|200.1|198.3|676
1636044300000|2021-11-04 16:45:00|200.95|199.15|201.13|199.33|201.3|199.5|200.9|199.1|620
1636044600000|2021-11-04 16:50:00|201.12|199.32|201.13|199.33|201.33|199.53|200.85|199.05|498
1636044900000|2021-11-04 16:55:00|201.14|199.34|201.12|199.32|201.41|199.61|200.79|198.99|639
1636045200000|2021-11-04 17:00:00|201.11|199.31|201.34|199.54|201.38|199.58|200.81|199.01|474
1636045500000|2021-11-04 17:05:00|201.33|199.53|201.39|199.59|201.47|199.67|201.07|199.27|488
1636045800000|2021-11-04 17:10:00|201.4|199.6|201.31|199.51|201.69|199.89|201.2|199.4|502
1636046100000|2021-11-04 17:15:00|201.3|199.5|201.1|199.3|201.39|199.59|200.8|199|443
1636046400000|2021-11-04 17:20:00|201.11|199.31|200.8|199|201.54|199.74|200.77|198.97|469
1636046700000|2021-11-04 17:25:00|200.81|199.01|200.26|198.46|200.89|199.09|200.22|198.42|475
1636047000000|2021-11-04 17:30:00|200.28|198.48|200.22|198.42|200.64|198.84|200.04|198.24|403
1636047300000|2021-11-04 17:35:00|200.23|198.43|200.69|198.89|200.92|199.12|200.1|198.3|622
1636047600000|2021-11-04 17:40:00|200.71|198.91|200.44|198.64|200.92|199.12|200.39|198.59|562
1636047900000|2021-11-04 17:45:00|200.39|198.59|200.19|198.39|200.6|198.8|200.03|198.23|627
1636048200000|2021-11-04 17:50:00|200.21|198.41|199.91|198.11|200.62|198.82|199.84|198.04|549
1636048500000|2021-11-04 17:55:00|199.92|198.12|199.83|198.03|200.09|198.29|199.63|197.83|658
1636048800000|2021-11-04 18:00:00|199.84|198.04|199.26|197.46|199.9|198.1|199.21|197.41|597
1636049100000|2021-11-04 18:05:00|199.25|197.45|200.02|198.22|200.14|198.34|199.2|197.4|665
1636049400000|2021-11-04 18:10:00|200.07|198.27|201.14|199.34|201.44|199.64|200.07|198.27|539
1636049700000|2021-11-04 18:15:00|201.12|199.32|201.57|199.77|201.62|199.82|200.93|199.13|512
1636050000000|2021-11-04 18:20:00|201.58|199.78|201.01|199.21|201.63|199.83|201.01|199.21|541
1636050300000|2021-11-04 18:25:00|201.02|199.22|201.41|199.61|201.42|199.62|200.9|199.1|286
1636050600000|2021-11-04 18:30:00|201.42|199.62|201.4|199.6|201.55|199.75|200.96|199.16|400
1636050900000|2021-11-04 18:35:00|201.42|199.62|201.42|199.62|201.61|199.81|201.15|199.35|413
1636051200000|2021-11-04 18:40:00|201.43|199.63|201.26|199.46|201.45|199.65|201.09|199.29|386
1636051500000|2021-11-04 18:45:00|201.25|199.45|201.12|199.32|201.49|199.69|201.12|199.32|336
1636051800000|2021-11-04 18:50:00|201.14|199.34|200.46|198.66|201.45|199.65|200.39|198.59|449
1636052100000|2021-11-04 18:55:00|200.5|198.7|199.45|197.65|200.51|198.71|199.41|197.61|494
1636052400000|2021-11-04 19:00:00|199.44|197.64|200.08|198.28|200.17|198.37|199.25|197.45|620
1636052700000|2021-11-04 19:05:00|200.07|198.27|199.81|198.01|200.29|198.49|199.7|197.9|487
1636053000000|2021-11-04 19:10:00|199.85|198.05|200.56|198.76|200.57|198.77|199.85|198.05|573
1636053300000|2021-11-04 19:15:00|200.57|198.77|200.77|198.97|200.93|199.13|200.3|198.5|560
1636053600000|2021-11-04 19:20:00|200.78|198.98|200.95|199.15|201.17|199.37|200.54|198.74|493
1636053900000|2021-11-04 19:25:00|200.94|199.14|201.21|199.41|201.24|199.44|200.86|199.06|475
1636054200000|2021-11-04 19:30:00|201.22|199.42|201.6|199.8|201.6|199.8|201.21|199.41|338
1636054500000|2021-11-04 19:35:00|201.62|199.82|201.66|199.86|201.69|199.89|201.49|199.69|393
1636054800000|2021-11-04 19:40:00|201.65|199.85|201.65|199.85|201.68|199.88|201.33|199.53|330
1636055100000|2021-11-04 19:45:00|201.67|199.87|201.54|199.74|201.75|199.95|201.51|199.71|403
1636055400000|2021-11-04 19:50:00|201.52|199.72|201.66|199.86|201.72|199.92|201.35|199.55|339
1636055700000|2021-11-04 19:55:00|201.72|199.92|201.65|199.85|201.72|199.92|201.43|199.63|159
1636056000000|2021-11-04 20:00:00|201.64|199.84|201.04|199.24|201.64|199.84|200.96|199.16|401
1636056300000|2021-11-04 20:05:00|201.03|199.23|201.22|199.42|201.28|199.48|200.94|199.14|307
1636056600000|2021-11-04 20:10:00|201.21|199.41|201.22|199.42|201.52|199.72|201.11|199.31|357
1636056900000|2021-11-04 20:15:00|201.2|199.4|201.96|200.16|202.05|200.25|201.2|199.4|404
1636057200000|2021-11-04 20:20:00|201.95|200.15|202.34|200.54|202.48|200.68|201.87|200.07|455
1636057500000|2021-11-04 20:25:00|202.33|200.53|202.35|200.55|202.55|200.75|202.14|200.34|383
1636057800000|2021-11-04 20:30:00|202.36|200.56|202.21|200.41|202.36|200.56|202.15|200.35|321
1636058100000|2021-11-04 20:35:00|202.18|200.38|202.19|200.39|202.23|200.43|202.02|200.22|156
1636058400000|2021-11-04 20:40:00|202.18|200.38|202.13|200.33|202.22|200.42|201.94|200.14|219
1636058700000|2021-11-04 20:45:00|202.12|200.32|202.08|200.28|202.31|200.51|201.95|200.15|226
1636059000000|2021-11-04 20:50:00|202.09|200.29|202.32|200.52|202.35|200.55|201.93|200.13|229
1636059300000|2021-11-04 20:55:00|202.33|200.53|201.97|200.17|202.43|200.63|201.94|200.14|326
1636059600000|2021-11-04 21:00:00|201.95|200.15|202.05|200.25|202.23|200.43|201.95|200.15|179
1636059900000|2021-11-04 21:05:00|202.06|200.26|201.82|200.02|202.32|200.52|201.82|200.02|200
1636060200000|2021-11-04 21:10:00|201.83|200.03|201.76|199.96|201.99|200.19|201.71|199.91|238
1636060500000|2021-11-04 21:15:00|201.78|199.98|201.47|199.67|202.16|200.36|201.44|199.64|276
1636060800000|2021-11-04 21:20:00|201.46|199.66|201.76|199.96|201.76|199.96|201.42|199.62|186
1636061100000|2021-11-04 21:25:00|201.75|199.95|202.14|200.34|202.15|200.35|201.58|199.78|203
1636061400000|2021-11-04 21:30:00|202.15|200.35|202.66|200.86|202.69|200.89|202.15|200.35|108
1636061700000|2021-11-04 21:35:00|202.65|200.85|202.52|200.72|202.66|200.86|202.49|200.69|109
1636062000000|2021-11-04 21:40:00|202.51|200.71|202.49|200.69|202.68|200.88|202.48|200.68|111
1636062300000|2021-11-04 21:45:00|202.5|200.7|202.51|200.71|202.65|200.85|202.48|200.68|122
1636062600000|2021-11-04 21:50:00|202.5|200.7|202.83|201.03|203.1|201.3|202.48|200.68|249
1636062900000|2021-11-04 21:55:00|202.77|200.97|202.36|200.56|202.85|201.05|202.36|200.56|189
1636063200000|2021-11-04 22:00:00|202.44|200.64|202.2|200.4|202.62|200.82|202.19|200.39|189
1636063500000|2021-11-04 22:05:00|202.21|200.41|201.45|199.65|202.21|200.41|201.25|199.45|406
1636063800000|2021-11-04 22:10:00|201.46|199.66|202.02|200.22|202.09|200.29|201.17|199.37|349
1636064100000|2021-11-04 22:15:00|202.01|200.21|203.08|201.28|203.42|201.62|201.88|200.08|433
1636064400000|2021-11-04 22:20:00|203.09|201.29|203.56|201.76|204.92|203.12|203.05|201.25|551
1636064700000|2021-11-04 22:25:00|203.58|201.78|203.69|201.89|204|202.2|203.34|201.54|488
1636065000000|2021-11-04 22:30:00|203.65|201.85|203.53|201.73|203.89|202.09|203.28|201.48|317
1636065300000|2021-11-04 22:35:00|203.52|201.72|203.35|201.55|203.58|201.78|203.22|201.42|350
1636065600000|2021-11-04 22:40:00|203.33|201.53|203.28|201.48|203.55|201.75|203.1|201.3|253
1636065900000|2021-11-04 22:45:00|203.27|201.47|203.26|201.46|203.38|201.58|203.14|201.34|309
1636066200000|2021-11-04 22:50:00|203.23|201.43|203.25|201.45|203.46|201.66|203.19|201.39|257
1636066500000|2021-11-04 22:55:00|203.26|201.46|203.44|201.64|203.46|201.66|203.21|201.41|273
1636066800000|2021-11-04 23:00:00|203.43|201.63|203.01|201.21|203.64|201.84|202.93|201.13|355
1636067100000|2021-11-04 23:05:00|203.02|201.22|203.43|201.63|203.43|201.63|202.92|201.12|327
1636067400000|2021-11-04 23:10:00|203.44|201.64|203.51|201.71|203.72|201.92|203.44|201.64|285
1636067700000|2021-11-04 23:15:00|203.52|201.72|203.91|202.11|204.13|202.33|203.48|201.68|427
1636068000000|2021-11-04 23:20:00|203.94|202.14|203.53|201.73|203.94|202.14|203.4|201.6|393
1636068300000|2021-11-04 23:25:00|203.54|201.74|203.73|201.93|203.88|202.08|203.52|201.72|215
1636068600000|2021-11-04 23:30:00|203.75|201.95|203.19|201.39|203.82|202.02|203.18|201.38|293
1636068900000|2021-11-04 23:35:00|203.18|201.38|203.02|201.22|203.3|201.5|203.01|201.21|247
1636069200000|2021-11-04 23:40:00|203.03|201.23|203.3|201.5|203.43|201.63|203.01|201.21|137
1636069500000|2021-11-04 23:45:00|203.29|201.49|203.2|201.4|203.34|201.54|203.05|201.25|297
1636069800000|2021-11-04 23:50:00|203.19|201.39|203.63|201.83|203.68|201.88|203.17|201.37|283
1636070100000|2021-11-04 23:55:00|203.64|201.84|203.71|201.91|203.89|202.09|203.46|201.66|313
1636070400000|2021-11-05 00:00:00|203.62|201.82|203.69|201.89|203.8|202|203.09|201.29|404
1636070700000|2021-11-05 00:05:00|203.67|201.87|204.1|202.3|204.19|202.39|203.57|201.77|400
1636071000000|2021-11-05 00:10:00|204.11|202.31|203.11|201.31|204.16|202.36|203.11|201.31|389
1636071300000|2021-11-05 00:15:00|203.12|201.32|202.3|200.5|203.18|201.38|202.29|200.49|496
1636071600000|2021-11-05 00:20:00|202.31|200.51|202.12|200.32|202.64|200.84|202.08|200.28|421
1636071900000|2021-11-05 00:25:00|202.11|200.31|202.59|200.79|202.64|200.84|202.11|200.31|372
1636072200000|2021-11-05 00:30:00|202.6|200.8|202.57|200.77|202.89|201.09|202.45|200.65|301
1636072500000|2021-11-05 00:35:00|202.55|200.75|202.65|200.85|202.85|201.05|202.37|200.57|376
1636072800000|2021-11-05 00:40:00|202.62|200.82|201.78|199.98|202.64|200.84|201.74|199.94|279
1636073100000|2021-11-05 00:45:00|201.8|200|201.9|200.1|202.31|200.51|201.73|199.93|486
1636073400000|2021-11-05 00:50:00|201.89|200.09|201.56|199.76|202.18|200.38|201.51|199.71|433
1636073700000|2021-11-05 00:55:00|201.57|199.77|200.78|198.98|201.75|199.95|200.52|198.72|432
1636074000000|2021-11-05 01:00:00|200.79|198.99|200.99|199.19|201.27|199.47|200.74|198.94|493
1636074300000|2021-11-05 01:05:00|200.95|199.15|201.31|199.51|201.4|199.6|200.94|199.14|359
1636074600000|2021-11-05 01:10:00|201.3|199.5|201.64|199.84|201.7|199.9|201.22|199.42|256
1636074900000|2021-11-05 01:15:00|201.63|199.83|201.82|200.02|201.91|200.11|201.42|199.62|366
1636075200000|2021-11-05 01:20:00|201.83|200.03|201.4|199.6|201.83|200.03|201.28|199.48|304
1636075500000|2021-11-05 01:25:00|201.38|199.58|201.18|199.38|201.46|199.66|201.01|199.21|300
1636075800000|2021-11-05 01:30:00|201.22|199.42|200.98|199.18|201.3|199.5|200.91|199.11|307
1636076100000|2021-11-05 01:35:00|200.99|199.19|201.21|199.41|201.32|199.52|200.92|199.12|359
1636076400000|2021-11-05 01:40:00|201.2|199.4|201.89|200.09|201.95|200.15|201.17|199.37|319
1636076700000|2021-11-05 01:45:00|201.95|200.15|201.92|200.12|202.42|200.62|201.67|199.87|424
1636077000000|2021-11-05 01:50:00|201.9|200.1|201.59|199.79|202|200.2|201.47|199.67|358
1636077300000|2021-11-05 01:55:00|201.6|199.8|202.43|200.63|202.48|200.68|201.48|199.68|472
1636077600000|2021-11-05 02:00:00|202.42|200.62|202.42|200.62|202.64|200.84|202.35|200.55|363
1636077900000|2021-11-05 02:05:00|202.43|200.63|202.92|201.12|202.92|201.12|202.32|200.52|335
1636078200000|2021-11-05 02:10:00|202.88|201.08|202.75|200.95|202.93|201.13|202.73|200.93|221
1636078500000|2021-11-05 02:15:00|202.79|200.99|202.77|200.97|203|201.2|202.74|200.94|233
1636078800000|2021-11-05 02:20:00|202.78|200.98|202.74|200.94|202.89|201.09|202.65|200.85|283
1636079100000|2021-11-05 02:25:00|202.77|200.97|202.81|201.01|202.88|201.08|202.61|200.81|325
1636079400000|2021-11-05 02:30:00|202.78|200.98|202.56|200.76|202.98|201.18|202.55|200.75|385
1636079700000|2021-11-05 02:35:00|202.54|200.74|202.14|200.34|202.58|200.78|202.14|200.34|288
1636080000000|2021-11-05 02:40:00|202.15|200.35|202.18|200.38|202.35|200.55|201.92|200.12|305
1636080300000|2021-11-05 02:45:00|202.16|200.36|202.31|200.51|202.42|200.62|202.12|200.32|207
1636080600000|2021-11-05 02:50:00|202.3|200.5|202.09|200.29|202.49|200.69|201.92|200.12|215
1636080900000|2021-11-05 02:55:00|202.05|200.25|201.49|199.69|202.05|200.25|201.48|199.68|296
1636081200000|2021-11-05 03:00:00|201.48|199.68|202.33|200.53|202.88|201.08|201.48|199.68|444
1636081500000|2021-11-05 03:05:00|202.32|200.52|202.26|200.46|202.54|200.74|202.14|200.34|374
1636081800000|2021-11-05 03:10:00|202.27|200.47|202.75|200.95|202.77|200.97|202.03|200.23|399
1636082100000|2021-11-05 03:15:00|202.74|200.94|203.32|201.52|203.32|201.52|202.59|200.79|493
1636082400000|2021-11-05 03:20:00|203.31|201.51|203.16|201.36|203.69|201.89|203.08|201.28|407
1636082700000|2021-11-05 03:25:00|203.15|201.35|203.31|201.51|203.34|201.54|202.84|201.04|359
1636083000000|2021-11-05 03:30:00|203.28|201.48|202.92|201.12|203.36|201.56|202.83|201.03|394
1636083300000|2021-11-05 03:35:00|202.9|201.1|202.95|201.15|203.13|201.33|202.82|201.02|323
1636083600000|2021-11-05 03:40:00|202.92|201.12|202.95|201.15|203.11|201.31|202.81|201.01|288
1636083900000|2021-11-05 03:45:00|202.94|201.14|202.92|201.12|203|201.2|202.75|200.95|207
1636084200000|2021-11-05 03:50:00|202.94|201.14|202.62|200.82|203.17|201.37|202.62|200.82|280
1636084500000|2021-11-05 03:55:00|202.63|200.83|202.02|200.22|202.78|200.98|201.87|200.07|568
1636084800000|2021-11-05 04:00:00|202.03|200.23|202.29|200.49|202.33|200.53|201.89|200.09|368
1636085100000|2021-11-05 04:05:00|202.32|200.52|202.04|200.24|202.34|200.54|202.04|200.24|312
1636085400000|2021-11-05 04:10:00|202.05|200.25|202.28|200.48|202.35|200.55|202.04|200.24|225
1636085700000|2021-11-05 04:15:00|202.3|200.5|201.59|199.79|202.42|200.62|201.57|199.77|227
1636086000000|2021-11-05 04:20:00|201.66|199.86|201.49|199.69|201.77|199.97|201.21|199.41|268
1636086300000|2021-11-05 04:25:00|201.58|199.78|201.47|199.67|201.78|199.98|201.12|199.32|547
1636086600000|2021-11-05 04:30:00|201.48|199.68|201.24|199.44|201.58|199.78|200.73|198.93|411
1636086900000|2021-11-05 04:35:00|201.23|199.43|200.99|199.19|201.37|199.57|200.89|199.09|309
1636087200000|2021-11-05 04:40:00|201|199.2|201.27|199.47|201.37|199.57|200.97|199.17|245
1636087500000|2021-11-05 04:45:00|201.28|199.48|201.09|199.29|201.28|199.48|200.91|199.11|264
1636087800000|2021-11-05 04:50:00|201.08|199.28|200.97|199.17|201.14|199.34|200.93|199.13|192
1636088100000|2021-11-05 04:55:00|201|199.2|200.93|199.13|201.08|199.28|200.83|199.03|233
1636088400000|2021-11-05 05:00:00|200.95|199.15|200.85|199.05|201.16|199.36|200.83|199.03|212
1636088700000|2021-11-05 05:05:00|200.87|199.07|200.9|199.1|201.04|199.24|200.8|199|175
1636089000000|2021-11-05 05:10:00|200.91|199.11|200.68|198.88|200.97|199.17|200.64|198.84|222
1636089300000|2021-11-05 05:15:00|200.67|198.87|200.96|199.16|200.97|199.17|200.65|198.85|211
1636089600000|2021-11-05 05:20:00|200.97|199.17|201.31|199.51|201.47|199.67|200.96|199.16|222
1636089900000|2021-11-05 05:25:00|201.32|199.52|201.74|199.94|201.77|199.97|201.31|199.51|310
1636090200000|2021-11-05 05:30:00|201.75|199.95|201.64|199.84|201.91|200.11|201.5|199.7|216
1636090500000|2021-11-05 05:35:00|201.65|199.85|200.98|199.18|201.67|199.87|200.96|199.16|296
1636090800000|2021-11-05 05:40:00|200.96|199.16|201.1|199.3|201.2|199.4|200.79|198.99|384
1636091100000|2021-11-05 05:45:00|201.11|199.31|201.42|199.62|201.42|199.62|200.97|199.17|285
1636091400000|2021-11-05 05:50:00|201.43|199.63|202.16|200.36|202.28|200.48|201.38|199.58|270
1636091700000|2021-11-05 05:55:00|202.17|200.37|202.23|200.43|202.34|200.54|201.98|200.18|190
1636092000000|2021-11-05 06:00:00|202.24|200.44|202.4|200.6|202.8|201|202.22|200.42|232
1636092300000|2021-11-05 06:05:00|202.41|200.61|202.78|200.98|202.87|201.07|202.4|200.6|282
1636092600000|2021-11-05 06:10:00|202.77|200.97|202.85|201.05|203.06|201.26|202.77|200.97|323
1636092900000|2021-11-05 06:15:00|202.84|201.04|202.58|200.78|202.94|201.14|202.55|200.75|260
1636093200000|2021-11-05 06:20:00|202.59|200.79|202.68|200.88|202.71|200.91|202.52|200.72|178
1636093500000|2021-11-05 06:25:00|202.7|200.9|202.65|200.85|202.82|201.02|202.46|200.66|329
1636093800000|2021-11-05 06:30:00|202.67|200.87|202.9|201.1|202.95|201.15|202.66|200.86|175
1636094100000|2021-11-05 06:35:00|202.89|201.09|202.84|201.04|202.95|201.15|202.75|200.95|157
1636094400000|2021-11-05 06:40:00|202.83|201.03|202.48|200.68|202.83|201.03|202.37|200.57|279
1636094700000|2021-11-05 06:45:00|202.47|200.67|202.14|200.34|202.47|200.67|202.05|200.25|236
1636095000000|2021-11-05 06:50:00|202.13|200.33|202.15|200.35|202.26|200.46|202.06|200.26|252
1636095300000|2021-11-05 06:55:00|202.14|200.34|202.05|200.25|202.18|200.38|201.99|200.19|171
1636095600000|2021-11-05 07:00:00|202.04|200.24|201.94|200.14|202.44|200.64|201.89|200.09|250
1636095900000|2021-11-05 07:05:00|201.93|200.13|202.16|200.36|202.34|200.54|201.93|200.13|305
1636096200000|2021-11-05 07:10:00|202.18|200.38|202.47|200.67|202.48|200.68|202.15|200.35|150
1636096500000|2021-11-05 07:15:00|202.45|200.65|202.15|200.35|202.46|200.66|202.04|200.24|188
1636096800000|2021-11-05 07:20:00|202.14|200.34|202.23|200.43|202.28|200.48|202.09|200.29|168
1636097100000|2021-11-05 07:25:00|202.22|200.42|202.31|200.51|202.57|200.77|202.22|200.42|265
1636097400000|2021-11-05 07:30:00|202.29|200.49|202.09|200.29|202.29|200.49|201.99|200.19|78
1636097700000|2021-11-05 07:35:00|202.08|200.28|202.48|200.68|202.48|200.68|202.06|200.26|260
1636098000000|2021-11-05 07:40:00|202.47|200.67|202.37|200.57|202.59|200.79|202.28|200.48|107
1636098300000|2021-11-05 07:45:00|202.38|200.58|202.22|200.42|202.44|200.64|202.15|200.35|195
1636098600000|2021-11-05 07:50:00|202.21|200.41|201.94|200.14|202.22|200.42|201.94|200.14|134
1636098900000|2021-11-05 07:55:00|201.92|200.12|202.05|200.25|202.11|200.31|201.72|199.92|260
1636099200000|2021-11-05 08:00:00|202.04|200.24|202.2|200.4|202.27|200.47|201.9|200.1|341
1636099500000|2021-11-05 08:05:00|202.25|200.45|201.68|199.88|202.27|200.47|201.6|199.8|308
1636099800000|2021-11-05 08:10:00|201.67|199.87|201.72|199.92|201.74|199.94|201.51|199.71|182
1636100100000|2021-11-05 08:15:00|201.74|199.94|202|200.2|202.1|200.3|201.66|199.86|203
1636100400000|2021-11-05 08:20:00|202.02|200.22|201.84|200.04|202.03|200.23|201.62|199.82|252
1636100700000|2021-11-05 08:25:00|201.85|200.05|201.65|199.85|201.87|200.07|201.63|199.83|206
1636101000000|2021-11-05 08:30:00|201.64|199.84|201.76|199.96|201.79|199.99|201.6|199.8|91
1636101300000|2021-11-05 08:35:00|201.73|199.93|201.93|200.13|201.94|200.14|201.73|199.93|146
1636101600000|2021-11-05 08:40:00|201.92|200.12|202.01|200.21|202.13|200.33|201.77|199.97|189
1636101900000|2021-11-05 08:45:00|202.02|200.22|202.16|200.36|202.38|200.58|202|200.2|362
1636102200000|2021-11-05 08:50:00|202.22|200.42|202.17|200.37|202.43|200.63|202.1|200.3|274
1636102500000|2021-11-05 08:55:00|202.19|200.39|202.14|200.34|202.32|200.52|202.03|200.23|137
1636102800000|2021-11-05 09:00:00|202.16|200.36|202.36|200.56|202.47|200.67|202.15|200.35|279
1636103100000|2021-11-05 09:05:00|202.37|200.57|202.2|200.4|202.39|200.59|201.9|200.1|262
1636103400000|2021-11-05 09:10:00|202.24|200.44|202.18|200.38|202.26|200.46|201.97|200.17|199
1636103700000|2021-11-05 09:15:00|202.17|200.37|201.82|200.02|202.25|200.45|201.79|199.99|223
1636104000000|2021-11-05 09:20:00|201.8|200|201.59|199.79|201.82|200.02|201.57|199.77|186
1636104300000|2021-11-05 09:25:00|201.58|199.78|201.69|199.89|201.97|200.17|201.58|199.78|261
1636104600000|2021-11-05 09:30:00|201.68|199.88|201.31|199.51|201.69|199.89|201.13|199.33|331
1636104900000|2021-11-05 09:35:00|201.3|199.5|200.8|199|201.41|199.61|200.79|198.99|377
1636105200000|2021-11-05 09:40:00|200.79|198.99|200.4|198.6|200.79|198.99|200.06|198.26|483
1636105500000|2021-11-05 09:45:00|200.38|198.58|200.96|199.16|201.25|199.45|200.38|198.58|411
1636105800000|2021-11-05 09:50:00|200.99|199.19|200.31|198.51|201.02|199.22|200.18|198.38|414
1636106100000|2021-11-05 09:55:00|200.29|198.49|200.88|199.08|200.98|199.18|200.27|198.47|390
1636106400000|2021-11-05 10:00:00|200.9|199.1|201.15|199.35|201.84|200.04|200.83|199.03|677
1636106700000|2021-11-05 10:05:00|201.14|199.34|200.96|199.16|201.49|199.69|200.96|199.16|353
1636107000000|2021-11-05 10:10:00|200.89|199.09|201.06|199.26|201.07|199.27|200.44|198.64|491
1636107300000|2021-11-05 10:15:00|201|199.2|201.33|199.53|201.35|199.55|200.7|198.9|357
1636107600000|2021-11-05 10:20:00|201.35|199.55|201.5|199.7|201.83|200.03|201.28|199.48|318
1636107900000|2021-11-05 10:25:00|201.51|199.71|201.18|199.38|201.58|199.78|201.11|199.31|323
1636108200000|2021-11-05 10:30:00|201.14|199.34|201.14|199.34|201.53|199.73|201.1|199.3|280
1636108500000|2021-11-05 10:35:00|201.13|199.33|201.08|199.28|201.19|199.39|200.93|199.13|290
1636108800000|2021-11-05 10:40:00|201.09|199.29|200.75|198.95|201.09|199.29|200.49|198.69|307
1636109100000|2021-11-05 10:45:00|200.74|198.94|200.42|198.62|201.02|199.22|200.38|198.58|396
1636109400000|2021-11-05 10:50:00|200.44|198.64|200.95|199.15|200.95|199.15|200.43|198.63|358
1636109700000|2021-11-05 10:55:00|200.96|199.16|200.99|199.19|201.26|199.46|200.89|199.09|285
1636110000000|2021-11-05 11:00:00|200.98|199.18|201.29|199.49|201.38|199.58|200.8|199|269
1636110300000|2021-11-05 11:05:00|201.28|199.48|201.14|199.34|201.31|199.51|200.85|199.05|364
1636110600000|2021-11-05 11:10:00|201.16|199.36|200.84|199.04|201.33|199.53|200.38|198.58|470
1636110900000|2021-11-05 11:15:00|200.86|199.06|200.42|198.62|200.94|199.14|200.39|198.59|484
1636111200000|2021-11-05 11:20:00|200.43|198.63|200.53|198.73|200.58|198.78|200.23|198.43|415
1636111500000|2021-11-05 11:25:00|200.52|198.72|200.59|198.79|200.8|199|200.46|198.66|322
1636111800000|2021-11-05 11:30:00|200.6|198.8|201.59|199.79|201.63|199.83|200.55|198.75|479
1636112100000|2021-11-05 11:35:00|201.57|199.77|202.28|200.48|202.74|200.94|201.57|199.77|434
1636112400000|2021-11-05 11:40:00|202.27|200.47|202.38|200.58|204.17|202.37|202.23|200.43|598
1636112700000|2021-11-05 11:45:00|202.32|200.52|201.34|199.54|202.77|200.97|201.34|199.54|697
1636113000000|2021-11-05 11:50:00|201.38|199.58|200.37|198.57|202.08|200.28|200.22|198.42|619
1636113300000|2021-11-05 11:55:00|200.38|198.58|200.44|198.64|200.64|198.84|200.21|198.41|566
1636113600000|2021-11-05 12:00:00|200.46|198.66|200.46|198.66|200.73|198.93|200.1|198.3|496
1636113900000|2021-11-05 12:05:00|200.48|198.68|200.56|198.76|200.76|198.96|200.44|198.64|356
1636114200000|2021-11-05 12:10:00|200.58|198.78|200.87|199.07|201.12|199.32|200.37|198.57|339
1636114500000|2021-11-05 12:15:00|200.9|199.1|200.74|198.94|200.91|199.11|200.35|198.55|439
1636114800000|2021-11-05 12:20:00|200.75|198.95|200.66|198.86|200.8|199|200.42|198.62|360
1636115100000|2021-11-05 12:25:00|200.62|198.82|200.45|198.65|200.76|198.96|200.41|198.61|342
1636115400000|2021-11-05 12:30:00|200.44|198.64|200.85|199.05|200.85|199.05|199.85|198.05|384
1636115700000|2021-11-05 12:35:00|200.84|199.04|200.72|198.92|201.05|199.25|200.71|198.91|204
1636116000000|2021-11-05 12:40:00|200.71|198.91|200.3|198.5|200.72|198.92|200.1|198.3|379
1636116300000|2021-11-05 12:45:00|200.29|198.49|200.72|198.92|200.74|198.94|200.01|198.21|354
1636116600000|2021-11-05 12:50:00|200.71|198.91|200.92|199.12|200.95|199.15|200.39|198.59|402
1636116900000|2021-11-05 12:55:00|200.91|199.11|200.88|199.08|200.95|199.15|200.67|198.87|346
1636117200000|2021-11-05 13:00:00|200.86|199.06|201.21|199.41|201.21|199.41|200.78|198.98|222
1636117500000|2021-11-05 13:05:00|201.22|199.42|201.42|199.62|201.59|199.79|201.19|199.39|237
1636117800000|2021-11-05 13:10:00|201.43|199.63|201.51|199.71|201.54|199.74|201.22|199.42|286
1636118100000|2021-11-05 13:15:00|201.53|199.73|201.54|199.74|201.54|199.74|201.34|199.54|265
1636118400000|2021-11-05 13:20:00|201.52|199.72|201.84|200.04|201.93|200.13|201.45|199.65|311
1636118700000|2021-11-05 13:25:00|201.85|200.05|201.06|199.26|201.87|200.07|201.01|199.21|322
1636119000000|2021-11-05 13:30:00|201.09|199.29|201.77|199.97|201.8|200|201.05|199.25|329
1636119300000|2021-11-05 13:35:00|201.82|200.02|202.21|200.41|202.69|200.89|201.73|199.93|528
1636119600000|2021-11-05 13:40:00|202.22|200.42|202.29|200.49|202.74|200.94|202.18|200.38|470
1636119900000|2021-11-05 13:45:00|202.31|200.51|201.99|200.19|202.32|200.52|201.8|200|390
1636120200000|2021-11-05 13:50:00|201.98|200.18|202.37|200.57|202.38|200.58|201.7|199.9|256
1636120500000|2021-11-05 13:55:00|202.36|200.56|202.36|200.56|202.51|200.71|202.12|200.32|405
1636120800000|2021-11-05 14:00:00|202.38|200.58|202.56|200.76|202.62|200.82|202.05|200.25|316
1636121100000|2021-11-05 14:05:00|202.55|200.75|202.15|200.35|202.56|200.76|202.13|200.33|385
1636121400000|2021-11-05 14:10:00|202.13|200.33|202.11|200.31|202.38|200.58|202.07|200.27|205
1636121700000|2021-11-05 14:15:00|202.15|200.35|201.96|200.16|202.29|200.49|201.83|200.03|281
1636122000000|2021-11-05 14:20:00|201.97|200.17|202.09|200.29|202.2|200.4|201.76|199.96|319
1636122300000|2021-11-05 14:25:00|202.06|200.26|201.8|200|202.25|200.45|201.78|199.98|127
1636122600000|2021-11-05 14:30:00|201.78|199.98|201.39|199.59|202.07|200.27|201.38|199.58|263
1636122900000|2021-11-05 14:35:00|201.4|199.6|201.16|199.36|201.48|199.68|201.15|199.35|356
1636123200000|2021-11-05 14:40:00|201.18|199.38|200.96|199.16|201.31|199.51|200.96|199.16|217
1636123500000|2021-11-05 14:45:00|200.97|199.17|200.76|198.96|201.47|199.67|200.7|198.9|432
1636123800000|2021-11-05 14:50:00|200.75|198.95|200.56|198.76|201.06|199.26|200.55|198.75|372
1636124100000|2021-11-05 14:55:00|200.53|198.73|200.18|198.38|200.63|198.83|199.97|198.17|510
1636124400000|2021-11-05 15:00:00|200.15|198.35|199.86|198.06|200.59|198.79|199.82|198.02|396
1636124700000|2021-11-05 15:05:00|199.87|198.07|198.93|197.13|200|198.2|198.72|196.92|630
1636125000000|2021-11-05 15:10:00|198.86|197.06|199.22|197.42|199.74|197.94|198.75|196.95|576
1636125300000|2021-11-05 15:15:00|199.21|197.41|199.28|197.48|199.64|197.84|199.2|197.4|494
1636125600000|2021-11-05 15:20:00|199.29|197.49|199.16|197.36|199.78|197.98|198.92|197.12|574
1636125900000|2021-11-05 15:25:00|199.17|197.37|199.59|197.79|199.64|197.84|199.06|197.26|372
1636126200000|2021-11-05 15:30:00|199.58|197.78|200.01|198.21|200.1|198.3|199.51|197.71|261
1636126500000|2021-11-05 15:35:00|200.02|198.22|199.34|197.54|200.16|198.36|199.34|197.54|444
1636126800000|2021-11-05 15:40:00|199.35|197.55|198.75|196.95|199.8|198|198.75|196.95|449
1636127100000|2021-11-05 15:45:00|198.77|196.97|198.91|197.11|199.42|197.62|198.76|196.96|460
1636127400000|2021-11-05 15:50:00|198.92|197.12|199|197.2|199.24|197.44|198.77|196.97|383
1636127700000|2021-11-05 15:55:00|199.01|197.21|198.72|196.92|199.25|197.45|198.7|196.9|482
1636128000000|2021-11-05 16:00:00|198.73|196.93|198.91|197.11|199.03|197.23|198.56|196.76|423
1636128300000|2021-11-05 16:05:00|198.93|197.13|198.85|197.05|199.08|197.28|198.75|196.95|353
1636128600000|2021-11-05 16:10:00|198.86|197.06|198.88|197.08|198.9|197.1|198.36|196.56|423
1636128900000|2021-11-05 16:15:00|198.87|197.07|199.01|197.21|199.12|197.32|198.62|196.82|351
1636129200000|2021-11-05 16:20:00|199.02|197.22|199.11|197.31|199.23|197.43|198.98|197.18|339
1636129500000|2021-11-05 16:25:00|199.12|197.32|199.17|197.37|199.21|197.41|198.98|197.18|131
1636129800000|2021-11-05 16:30:00|199.12|197.32|199.34|197.54|199.41|197.61|199.07|197.27|248
1636130100000|2021-11-05 16:35:00|199.33|197.53|199.25|197.45|199.39|197.59|199.22|197.42|237
1636130400000|2021-11-05 16:40:00|199.28|197.48|199.33|197.53|199.44|197.64|199.22|197.42|215
1636130700000|2021-11-05 16:45:00|199.32|197.52|199.39|197.59|199.47|197.67|198.98|197.18|289
1636131000000|2021-11-05 16:50:00|199.41|197.61|199.53|197.73|199.57|197.77|199.02|197.22|352
1636131300000|2021-11-05 16:55:00|199.51|197.71|199.42|197.62|199.55|197.75|199.25|197.45|295
1636131600000|2021-11-05 17:00:00|199.41|197.61|199.24|197.44|199.43|197.63|198.99|197.19|309
1636131900000|2021-11-05 17:05:00|199.26|197.46|199.51|197.71|199.54|197.74|199.22|197.42|155
1636132200000|2021-11-05 17:10:00|199.48|197.68|199.46|197.66|199.57|197.77|199.31|197.51|288
1636132500000|2021-11-05 17:15:00|199.48|197.68|199.31|197.51|199.5|197.7|199.12|197.32|330
1636132800000|2021-11-05 17:20:00|199.28|197.48|199.22|197.42|199.34|197.54|198.98|197.18|281
1636133100000|2021-11-05 17:25:00|199.24|197.44|198.91|197.11|199.24|197.44|198.87|197.07|220
1636133400000|2021-11-05 17:30:00|198.9|197.1|199.42|197.62|199.42|197.62|198.63|196.83|436
1636133700000|2021-11-05 17:35:00|199.43|197.63|199.24|197.44|199.54|197.74|199.03|197.23|359
1636134000000|2021-11-05 17:40:00|199.23|197.43|199.08|197.28|199.24|197.44|199.02|197.22|232
1636134300000|2021-11-05 17:45:00|199.07|197.27|198.94|197.14|199.29|197.49|198.8|197|341
1636134600000|2021-11-05 17:50:00|198.95|197.15|199.06|197.26|199.16|197.36|198.81|197.01|336
1636134900000|2021-11-05 17:55:00|199.07|197.27|199.4|197.6|199.45|197.65|198.95|197.15|378
1636135200000|2021-11-05 18:00:00|199.38|197.58|199.45|197.65|199.46|197.66|199.09|197.29|336
1636135500000|2021-11-05 18:05:00|199.46|197.66|199.65|197.85|199.76|197.96|199.43|197.63|362
1636135800000|2021-11-05 18:10:00|199.62|197.82|199.54|197.74|199.84|198.04|199.52|197.72|289
1636136100000|2021-11-05 18:15:00|199.53|197.73|199.65|197.85|199.83|198.03|199.46|197.66|260
1636136400000|2021-11-05 18:20:00|199.66|197.86|199.63|197.83|199.84|198.04|199.53|197.73|303
1636136700000|2021-11-05 18:25:00|199.64|197.84|200.11|198.31|200.17|198.37|199.63|197.83|407
1636137000000|2021-11-05 18:30:00|200.1|198.3|199.73|197.93|200.13|198.33|199.73|197.93|274
1636137300000|2021-11-05 18:35:00|199.75|197.95|199.74|197.94|200.05|198.25|199.67|197.87|211
1636137600000|2021-11-05 18:40:00|199.73|197.93|199.77|197.97|199.98|198.18|199.7|197.9|254
1636137900000|2021-11-05 18:45:00|199.76|197.96|199.98|198.18|200.25|198.45|199.62|197.82|376
1636138200000|2021-11-05 18:50:00|199.96|198.16|200|198.2|200.05|198.25|199.75|197.95|276
1636138500000|2021-11-05 18:55:00|200.01|198.21|200.04|198.24|200.09|198.29|199.85|198.05|254
1636138800000|2021-11-05 19:00:00|200.03|198.23|199.62|197.82|200.09|198.29|199.54|197.74|271
1636139100000|2021-11-05 19:05:00|199.61|197.81|199.93|198.13|199.95|198.15|199.49|197.69|188
1636139400000|2021-11-05 19:10:00|199.9|198.1|200.18|198.38|200.27|198.47|199.86|198.06|298
1636139700000|2021-11-05 19:15:00|200.2|198.4|200.2|198.4|200.29|198.49|200.02|198.22|156
1636140000000|2021-11-05 19:20:00|200.19|198.39|200.23|198.43|200.28|198.48|200.03|198.23|250
1636140300000|2021-11-05 19:25:00|200.24|198.44|199.96|198.16|200.24|198.44|199.85|198.05|238
1636140600000|2021-11-05 19:30:00|200|198.2|199.75|197.95|200.07|198.27|199.74|197.94|102
1636140900000|2021-11-05 19:35:00|199.74|197.94|199.38|197.58|199.79|197.99|199.31|197.51|192
1636141200000|2021-11-05 19:40:00|199.37|197.57|199.27|197.47|199.37|197.57|199.04|197.24|202
1636141500000|2021-11-05 19:45:00|199.25|197.45|198.75|196.95|199.27|197.47|198.71|196.91|312
1636141800000|2021-11-05 19:50:00|198.81|197.01|199.26|197.46|199.34|197.54|198.81|197.01|360
1636142100000|2021-11-05 19:55:00|199.27|197.47|199.52|197.72|199.67|197.87|199.25|197.45|287
1636142400000|2021-11-05 20:00:00|199.49|197.69|198.76|196.96|199.53|197.73|198.71|196.91|299
1636142700000|2021-11-05 20:05:00|198.77|196.97|199.01|197.21|199.09|197.29|198.7|196.9|302
1636143000000|2021-11-05 20:10:00|199|197.2|198.81|197.01|199.04|197.24|198.71|196.91|280
1636143300000|2021-11-05 20:15:00|198.8|197|198.57|196.77|198.85|197.05|198.51|196.71|124
1636143600000|2021-11-05 20:20:00|198.55|196.75|198.66|196.86|198.86|197.06|198.5|196.7|283
1636143900000|2021-11-05 20:25:00|198.65|196.85|198.17|196.37|198.7|196.9|197.83|196.03|323
1636144200000|2021-11-05 20:30:00|198.18|196.38|198.24|196.44|198.38|196.58|197.94|196.14|201
1636144500000|2021-11-05 20:35:00|198.22|196.42|197.84|196.04|198.24|196.44|197.79|195.99|133
1636144800000|2021-11-05 20:40:00|197.85|196.05|198.06|196.26|198.06|196.26|197.75|195.95|105
1636145100000|2021-11-05 20:45:00|198.04|196.24|198.59|196.79|198.59|196.79|197.84|196.04|280
1636145400000|2021-11-05 20:50:00|198.58|196.78|198.16|196.36|198.74|196.94|198.06|196.26|212
1636145700000|2021-11-05 20:55:00|198.15|196.35|198.01|196.21|198.37|196.57|197.99|196.19|189
1636185600000|2021-11-06 08:00:00|198.23|196.43|197.39|195.59|198.28|196.48|197.36|195.56|310
1636185900000|2021-11-06 08:05:00|197.38|195.58|198.49|196.69|198.71|196.91|197.37|195.57|422
1636186200000|2021-11-06 08:10:00|198.47|196.67|198.55|196.75|199.03|197.23|198.25|196.45|356
1636186500000|2021-11-06 08:15:00|198.53|196.73|198.83|197.03|199.08|197.28|198.53|196.73|365
1636186800000|2021-11-06 08:20:00|198.86|197.06|198.81|197.01|198.96|197.16|198.8|197|257
1636187100000|2021-11-06 08:25:00|198.7|196.9|198.14|196.34|198.7|196.9|198.04|196.24|262
1636187400000|2021-11-06 08:30:00|198.13|196.33|198.29|196.49|198.61|196.81|198.13|196.33|251
1636187700000|2021-11-06 08:35:00|198.3|196.5|198.23|196.43|198.37|196.57|197.94|196.14|197
1636188000000|2021-11-06 08:40:00|198.24|196.44|198.06|196.26|198.27|196.47|198.03|196.23|163
1636188300000|2021-11-06 08:45:00|198.05|196.25|197.99|196.19|198.07|196.27|197.8|196|190
1636188600000|2021-11-06 08:50:00|197.98|196.18|198.3|196.5|198.33|196.53|197.97|196.17|135
1636188900000|2021-11-06 08:55:00|198.32|196.52|198.23|196.43|198.32|196.52|198.21|196.41|108
1636189200000|2021-11-06 09:00:00|198.21|196.41|197.72|195.92|198.31|196.51|197.54|195.74|197
1636189500000|2021-11-06 09:05:00|197.71|195.91|198.22|196.42|198.29|196.49|197.64|195.84|229
1636189800000|2021-11-06 09:10:00|198.23|196.43|198.43|196.63|198.6|196.8|198.22|196.42|149
1636190100000|2021-11-06 09:15:00|198.42|196.62|198.56|196.76|198.64|196.84|198.34|196.54|156
1636190400000|2021-11-06 09:20:00|198.55|196.75|198.79|196.99|198.8|197|198.55|196.75|150
1636190700000|2021-11-06 09:25:00|198.78|196.98|198.68|196.88|198.78|196.98|198.61|196.81|137
1636191000000|2021-11-06 09:30:00|198.67|196.87|198.46|196.66|198.74|196.94|198.43|196.63|231
1636191300000|2021-11-06 09:35:00|198.47|196.67|198.8|197|198.8|197|198.46|196.66|163
1636191600000|2021-11-06 09:40:00|198.79|196.99|198.55|196.75|198.79|196.99|198.45|196.65|173
1636191900000|2021-11-06 09:45:00|198.56|196.76|198.38|196.58|198.57|196.77|198.36|196.56|89
1636192200000|2021-11-06 09:50:00|198.37|196.57|198.23|196.43|198.38|196.58|198.16|196.36|175
1636192500000|2021-11-06 09:55:00|198.22|196.42|197.93|196.13|198.24|196.44|197.93|196.13|188
1636192800000|2021-11-06 10:00:00|197.94|196.14|198.13|196.33|198.23|196.43|197.78|195.98|175
1636193100000|2021-11-06 10:05:00|198.12|196.32|198.25|196.45|198.25|196.45|198.05|196.25|99
1636193400000|2021-11-06 10:10:00|198.26|196.46|198.43|196.63|198.45|196.65|198.26|196.46|98
1636193700000|2021-11-06 10:15:00|198.42|196.62|198.32|196.52|198.43|196.63|198.15|196.35|95
1636194000000|2021-11-06 10:20:00|198.31|196.51|198.16|196.36|198.41|196.61|198.15|196.35|98
1636194300000|2021-11-06 10:25:00|198.15|196.35|197.76|195.96|198.17|196.37|197.74|195.94|248
1636194600000|2021-11-06 10:30:00|197.75|195.95|197.57|195.77|198.01|196.21|197.45|195.65|257
1636194900000|2021-11-06 10:35:00|197.59|195.79|197.1|195.3|197.6|195.8|197.08|195.28|211
1636195200000|2021-11-06 10:40:00|197.09|195.29|196.36|194.56|197.1|195.3|196.22|194.42|571
1636195500000|2021-11-06 10:45:00|196.37|194.57|196.35|194.55|196.61|194.81|196.28|194.48|409
1636195800000|2021-11-06 10:50:00|196.34|194.54|194.76|192.96|196.42|194.62|194.39|192.59|552
1636196100000|2021-11-06 10:55:00|194.77|192.97|194.77|192.97|195.39|193.59|194.67|192.87|478
1636196400000|2021-11-06 11:00:00|194.75|192.95|193.89|192.09|194.75|192.95|193.76|191.96|565
1636196700000|2021-11-06 11:05:00|193.88|192.08|194.36|192.56|194.8|193|192.19|190.39|726
1636197000000|2021-11-06 11:10:00|194.38|192.58|194.39|192.59|194.65|192.85|193.8|192|572
1636197300000|2021-11-06 11:15:00|194.38|192.58|195.15|193.35|195.16|193.36|194.34|192.54|542
1636197600000|2021-11-06 11:20:00|195.12|193.32|195.13|193.33|195.4|193.6|194.84|193.04|521
1636197900000|2021-11-06 11:25:00|195.12|193.32|195.12|193.32|195.32|193.52|195.03|193.23|409
1636198200000|2021-11-06 11:30:00|195.11|193.31|196.05|194.25|196.06|194.26|194.78|192.98|349
1636198500000|2021-11-06 11:35:00|196.04|194.24|195.36|193.56|196.06|194.26|195.15|193.35|417
1636198800000|2021-11-06 11:40:00|195.35|193.55|194.72|192.92|195.35|193.55|194.65|192.85|328
1636199100000|2021-11-06 11:45:00|194.7|192.9|194.98|193.18|195.21|193.41|194.63|192.83|344
1636199400000|2021-11-06 11:50:00|194.97|193.17|194.26|192.46|194.97|193.17|194.16|192.36|354
1636199700000|2021-11-06 11:55:00|194.3|192.5|194.33|192.53|194.68|192.88|194.23|192.43|393
1636200000000|2021-11-06 12:00:00|194.31|192.51|193.94|192.14|194.7|192.9|193.77|191.97|534
1636200300000|2021-11-06 12:05:00|193.93|192.13|193.33|191.53|194.04|192.24|193.29|191.49|396
1636200600000|2021-11-06 12:10:00|193.32|191.52|193.32|191.52|193.61|191.81|193.16|191.36|407
1636200900000|2021-11-06 12:15:00|193.33|191.53|192.98|191.18|193.36|191.56|192.53|190.73|495
1636201200000|2021-11-06 12:20:00|192.99|191.19|194.53|192.73|194.62|192.82|192.99|191.19|432
1636201500000|2021-11-06 12:25:00|194.54|192.74|194.64|192.84|194.76|192.96|194.06|192.26|398
1636201800000|2021-11-06 12:30:00|194.65|192.85|194.5|192.7|195.02|193.22|194.4|192.6|348
1636202100000|2021-11-06 12:35:00|194.49|192.69|194.35|192.55|194.63|192.83|194.27|192.47|324
1636202400000|2021-11-06 12:40:00|194.34|192.54|194.54|192.74|194.82|193.02|194.27|192.47|257
1636202700000|2021-11-06 12:45:00|194.53|192.73|193.62|191.82|194.53|192.73|193.6|191.8|328
1636203000000|2021-11-06 12:50:00|193.61|191.81|193.44|191.64|193.91|192.11|193.44|191.64|311
1636203300000|2021-11-06 12:55:00|193.45|191.65|193.74|191.94|194.08|192.28|193.45|191.65|350
1636203600000|2021-11-06 13:00:00|193.75|191.95|193.61|191.81|193.91|192.11|193.2|191.4|398
1636203900000|2021-11-06 13:05:00|193.69|191.89|193.75|191.95|194.37|192.57|193.59|191.79|390
1636204200000|2021-11-06 13:10:00|193.76|191.96|194.55|192.75|194.58|192.78|193.7|191.9|347
1636204500000|2021-11-06 13:15:00|194.52|192.72|194.5|192.7|194.54|192.74|193.88|192.08|300
1636204800000|2021-11-06 13:20:00|194.49|192.69|194.7|192.9|195.03|193.23|194.49|192.69|377
1636205100000|2021-11-06 13:25:00|194.69|192.89|194.69|192.89|194.74|192.94|194.53|192.73|250
1636205400000|2021-11-06 13:30:00|194.7|192.9|194.34|192.54|194.7|192.9|194.31|192.51|183
1636205700000|2021-11-06 13:35:00|194.35|192.55|194.62|192.82|194.65|192.85|194.3|192.5|202
1636206000000|2021-11-06 13:40:00|194.63|192.83|194.89|193.09|194.9|193.1|194.61|192.81|159
1636206300000|2021-11-06 13:45:00|194.9|193.1|194.55|192.75|195.17|193.37|194.46|192.66|291
1636206600000|2021-11-06 13:50:00|194.56|192.76|194.53|192.73|194.67|192.87|194.4|192.6|310
1636206900000|2021-11-06 13:55:00|194.52|192.72|194.58|192.78|194.86|193.06|194.5|192.7|308
1636207200000|2021-11-06 14:00:00|194.57|192.77|194.25|192.45|194.57|192.77|193.92|192.12|297
1636207500000|2021-11-06 14:05:00|194.24|192.44|194.48|192.68|194.83|193.03|194.24|192.44|253
1636207800000|2021-11-06 14:10:00|194.51|192.71|193.74|191.94|194.58|192.78|193.72|191.92|279
1636208100000|2021-11-06 14:15:00|193.75|191.95|193.53|191.73|193.82|192.02|193.3|191.5|254
1636208400000|2021-11-06 14:20:00|193.52|191.72|193.59|191.79|193.7|191.9|193.47|191.67|133
1636208700000|2021-11-06 14:25:00|193.6|191.8|194.14|192.34|194.17|192.37|193.59|191.79|178
1636209000000|2021-11-06 14:30:00|194.15|192.35|194.55|192.75|194.74|192.94|193.96|192.16|288
1636209300000|2021-11-06 14:35:00|194.56|192.76|194.8|193|195.04|193.24|194.51|192.71|277
1636209600000|2021-11-06 14:40:00|194.81|193.01|194.83|193.03|194.95|193.15|194.61|192.81|313
1636209900000|2021-11-06 14:45:00|194.82|193.02|195.12|193.32|195.18|193.38|194.82|193.02|207
1636210200000|2021-11-06 14:50:00|195.1|193.3|195.13|193.33|195.28|193.48|195.01|193.21|212
1636210500000|2021-11-06 14:55:00|195.12|193.32|194.93|193.13|195.17|193.37|194.92|193.12|209
1636210800000|2021-11-06 15:00:00|194.95|193.15|194.89|193.09|195.04|193.24|194.87|193.07|232
1636211100000|2021-11-06 15:05:00|194.87|193.07|195.34|193.54|195.47|193.67|194.85|193.05|317
1636211400000|2021-11-06 15:10:00|195.33|193.53|195.65|193.85|195.7|193.9|195.24|193.44|240
1636211700000|2021-11-06 15:15:00|195.61|193.81|195.67|193.87|195.69|193.89|195.47|193.67|228
1636212000000|2021-11-06 15:20:00|195.65|193.85|195.76|193.96|195.79|193.99|195.62|193.82|143
1636212300000|2021-11-06 15:25:00|195.75|193.95|195.46|193.66|195.77|193.97|195.41|193.61|166
1636212600000|2021-11-06 15:30:00|195.47|193.67|195.42|193.62|195.51|193.71|195.29|193.49|214
1636212900000|2021-11-06 15:35:00|195.43|193.63|195.24|193.44|195.43|193.63|195.13|193.33|214
1636213200000|2021-11-06 15:40:00|195.23|193.43|195.65|193.85|195.65|193.85|195.23|193.43|201
1636213500000|2021-11-06 15:45:00|195.66|193.86|195.69|193.89|195.78|193.98|195.52|193.72|221
1636213800000|2021-11-06 15:50:00|195.68|193.88|195.6|193.8|195.69|193.89|195.51|193.71|187
1636214100000|2021-11-06 15:55:00|195.61|193.81|195.36|193.56|195.63|193.83|195.35|193.55|110
1636214400000|2021-11-06 16:00:00|195.35|193.55|195.54|193.74|195.78|193.98|195.24|193.44|196
1636214700000|2021-11-06 16:05:00|195.56|193.76|195.15|193.35|195.56|193.76|195.12|193.32|228
1636215000000|2021-11-06 16:10:00|195.14|193.34|195.45|193.65|195.71|193.91|195.04|193.24|328
1636215300000|2021-11-06 16:15:00|195.44|193.64|195.2|193.4|195.54|193.74|195.2|193.4|220
1636215600000|2021-11-06 16:20:00|195.21|193.41|195.11|193.31|195.41|193.61|195.1|193.3|191
1636215900000|2021-11-06 16:25:00|195.12|193.32|195.12|193.32|195.18|193.38|195.01|193.21|151
1636216200000|2021-11-06 16:30:00|195.13|193.33|195.11|193.31|195.39|193.59|195.09|193.29|221
1636216500000|2021-11-06 16:35:00|195.1|193.3|194.73|192.93|195.16|193.36|194.72|192.92|276
1636216800000|2021-11-06 16:40:00|194.74|192.94|194.83|193.03|194.94|193.14|194.73|192.93|167
1636217100000|2021-11-06 16:45:00|194.84|193.04|195.06|193.26|195.06|193.26|194.83|193.03|161
1636217400000|2021-11-06 16:50:00|195.09|193.29|195.2|193.4|195.29|193.49|194.94|193.14|171
1636217700000|2021-11-06 16:55:00|195.22|193.42|195.44|193.64|195.52|193.72|195.19|193.39|158
1636218000000|2021-11-06 17:00:00|195.46|193.66|195.58|193.78|195.61|193.81|195.32|193.52|183
1636218300000|2021-11-06 17:05:00|195.57|193.77|195.49|193.69|195.62|193.82|195.47|193.67|129
1636218600000|2021-11-06 17:10:00|195.48|193.68|195.81|194.01|195.84|194.04|195.48|193.68|182
1636218900000|2021-11-06 17:15:00|195.84|194.04|195.86|194.06|196.14|194.34|195.74|193.94|372
1636219200000|2021-11-06 17:20:00|195.84|194.04|195.58|193.78|195.84|194.04|195.48|193.68|284
1636219500000|2021-11-06 17:25:00|195.57|193.77|195.52|193.72|195.65|193.85|195.47|193.67|114
1636219800000|2021-11-06 17:30:00|195.51|193.71|195.54|193.74|195.68|193.88|195.51|193.71|169
1636220100000|2021-11-06 17:35:00|195.53|193.73|195.44|193.64|195.55|193.75|195.41|193.61|123
1636220400000|2021-11-06 17:40:00|195.45|193.65|195.47|193.67|195.52|193.72|195.41|193.61|138
1636220700000|2021-11-06 17:45:00|195.48|193.68|195.34|193.54|195.48|193.68|195.28|193.48|91
1636221000000|2021-11-06 17:50:00|195.33|193.53|195.7|193.9|195.73|193.93|195.33|193.53|79
1636221300000|2021-11-06 17:55:00|195.71|193.91|195.62|193.82|195.71|193.91|195.52|193.72|92
1636221600000|2021-11-06 18:00:00|195.61|193.81|195.73|193.93|195.74|193.94|195.6|193.8|55
1636221900000|2021-11-06 18:05:00|195.74|193.94|195.8|194|195.82|194.02|195.73|193.93|88
1636222200000|2021-11-06 18:10:00|195.81|194.01|195.72|193.92|195.89|194.09|195.67|193.87|69
1636222500000|2021-11-06 18:15:00|195.73|193.93|195.53|193.73|195.84|194.04|195.32|193.52|160
1636222800000|2021-11-06 18:20:00|195.56|193.76|195.86|194.06|195.87|194.07|195.48|193.68|132
1636223100000|2021-11-06 18:25:00|195.87|194.07|195.66|193.86|195.87|194.07|195.59|193.79|222
1636223400000|2021-11-06 18:30:00|195.65|193.85|195.72|193.92|195.74|193.94|195.5|193.7|123
1636223700000|2021-11-06 18:35:00|195.71|193.91|196.11|194.31|196.12|194.32|195.71|193.91|141
1636224000000|2021-11-06 18:40:00|196.13|194.33|196.17|194.37|196.2|194.4|196.05|194.25|100
1636224300000|2021-11-06 18:45:00|196.18|194.38|195.85|194.05|196.19|194.39|195.76|193.96|188
1636224600000|2021-11-06 18:50:00|195.84|194.04|195.99|194.19|196.08|194.28|195.83|194.03|103
1636224900000|2021-11-06 18:55:00|196|194.2|196|194.2|196.09|194.29|195.91|194.11|147
1636225200000|2021-11-06 19:00:00|196.01|194.21|196.36|194.56|196.9|195.1|195.88|194.08|314
1636225500000|2021-11-06 19:05:00|196.37|194.57|196.88|195.08|196.9|195.1|196.13|194.33|300
1636225800000|2021-11-06 19:10:00|196.89|195.09|196.52|194.72|196.98|195.18|196.51|194.71|337
1636226100000|2021-11-06 19:15:00|196.51|194.71|196.84|195.04|196.84|195.04|196.43|194.63|176
1636226400000|2021-11-06 19:20:00|196.85|195.05|196.67|194.87|197.04|195.24|196.67|194.87|186
1636226700000|2021-11-06 19:25:00|196.68|194.88|196.87|195.07|196.89|195.09|196.67|194.87|173
1636227000000|2021-11-06 19:30:00|196.88|195.08|197.08|195.28|197.26|195.46|196.86|195.06|156
1636227300000|2021-11-06 19:35:00|197.07|195.27|197.06|195.26|197.09|195.29|197.06|195.26|65
1636227600000|2021-11-06 19:40:00|197.07|195.27|197.38|195.58|197.38|195.58|197.06|195.26|118
1636227900000|2021-11-06 19:45:00|197.37|195.57|197.63|195.83|197.66|195.86|197.37|195.57|203
1636228200000|2021-11-06 19:50:00|197.62|195.82|197.4|195.6|197.92|196.12|197.31|195.51|387
1636228500000|2021-11-06 19:55:00|197.41|195.61|197.74|195.94|197.89|196.09|197.41|195.61|257
1636228800000|2021-11-06 20:00:00|197.75|195.95|197.83|196.03|198.2|196.4|197.75|195.95|293
1636229100000|2021-11-06 20:05:00|197.84|196.04|197.63|195.83|198.02|196.22|197.6|195.8|252
1636229400000|2021-11-06 20:10:00|197.64|195.84|197.74|195.94|197.95|196.15|197.62|195.82|176
1636229700000|2021-11-06 20:15:00|197.72|195.92|197.53|195.73|197.83|196.03|197.42|195.62|172
1636230000000|2021-11-06 20:20:00|197.54|195.74|197.83|196.03|198.01|196.21|197.53|195.73|257
1636230300000|2021-11-06 20:25:00|197.82|196.02|197.92|196.12|198.09|196.29|197.65|195.85|256
1636230600000|2021-11-06 20:30:00|197.91|196.11|197.93|196.13|198.17|196.37|197.64|195.84|305
1636230900000|2021-11-06 20:35:00|197.92|196.12|197.9|196.1|197.93|196.13|197.75|195.95|247
1636231200000|2021-11-06 20:40:00|197.88|196.08|198.02|196.22|198.02|196.22|197.79|195.99|224
1636231500000|2021-11-06 20:45:00|198.01|196.21|197.84|196.04|198.02|196.22|197.74|195.94|115
1636231800000|2021-11-06 20:50:00|197.86|196.06|197.83|196.03|197.88|196.08|197.71|195.91|170
1636232100000|2021-11-06 20:55:00|197.82|196.02|197.54|195.74|197.83|196.03|197.54|195.74|75
1636232400000|2021-11-06 21:00:00|197.57|195.77|197.8|196|197.87|196.07|197.57|195.77|110
1636232700000|2021-11-06 21:05:00|197.85|196.05|198.07|196.27|198.12|196.32|197.85|196.05|132
1636233000000|2021-11-06 21:10:00|198.08|196.28|198.15|196.35|198.17|196.37|198.07|196.27|78
1636233300000|2021-11-06 21:15:00|198.14|196.34|198.15|196.35|198.17|196.37|198.13|196.33|28
1636233600000|2021-11-06 21:20:00|198.16|196.36|198.42|196.62|198.49|196.69|198.15|196.35|85
1636233900000|2021-11-06 21:25:00|198.43|196.63|198.43|196.63|198.47|196.67|198.38|196.58|101
1636234200000|2021-11-06 21:30:00|198.42|196.62|198.48|196.68|198.48|196.68|198.4|196.6|51
1636234500000|2021-11-06 21:35:00|198.46|196.66|198.48|196.68|198.49|196.69|198.46|196.66|17
1636234800000|2021-11-06 21:40:00|198.49|196.69|198.66|196.86|198.67|196.87|198.48|196.68|65
1636235100000|2021-11-06 21:45:00|198.67|196.87|198.64|196.84|198.7|196.9|198.61|196.81|55
1636235400000|2021-11-06 21:50:00|198.65|196.85|198.24|196.44|198.65|196.85|198.11|196.31|137
1636235700000|2021-11-06 21:55:00|198.2|196.4|198.2|196.4|198.23|196.43|198.06|196.26|114
1636236000000|2021-11-06 22:00:00|198.21|196.41|198.23|196.43|198.6|196.8|198.2|196.4|158
1636236300000|2021-11-06 22:05:00|198.24|196.44|198.33|196.53|198.6|196.8|198.23|196.43|212
1636236600000|2021-11-06 22:10:00|198.34|196.54|198.26|196.46|198.36|196.56|198.25|196.45|76
1636236900000|2021-11-06 22:15:00|198.25|196.45|198.1|196.3|198.26|196.46|198.1|196.3|82
1636237200000|2021-11-06 22:20:00|198.12|196.32|198.22|196.42|198.28|196.48|197.95|196.15|115
1636237500000|2021-11-06 22:25:00|198.23|196.43|198.14|196.34|198.23|196.43|198.12|196.32|56
1636237800000|2021-11-06 22:30:00|198.15|196.35|198.28|196.48|198.3|196.5|198.13|196.33|92
1636238100000|2021-11-06 22:35:00|198.29|196.49|198.44|196.64|198.54|196.74|198.29|196.49|63
1636238400000|2021-11-06 22:40:00|198.45|196.65|198.59|196.79|198.62|196.82|198.44|196.64|142
1636238700000|2021-11-06 22:45:00|198.56|196.76|198.35|196.55|198.64|196.84|198.31|196.51|254
1636239000000|2021-11-06 22:50:00|198.36|196.56|198.23|196.43|198.36|196.56|198.21|196.41|175
1636239300000|2021-11-06 22:55:00|198.24|196.44|198.14|196.34|198.24|196.44|198.14|196.34|131
1636239600000|2021-11-06 23:00:00|198.15|196.35|198.23|196.43|198.34|196.54|198.15|196.35|163
1636239900000|2021-11-06 23:05:00|198.24|196.44|198.02|196.22|198.36|196.56|197.89|196.09|211
1636240200000|2021-11-06 23:10:00|198|196.2|198.11|196.31|198.25|196.45|198|196.2|130
1636240500000|2021-11-06 23:15:00|198.13|196.33|198.3|196.5|198.3|196.5|198.1|196.3|73
1636240800000|2021-11-06 23:20:00|198.31|196.51|198.29|196.49|198.36|196.56|198.28|196.48|110
1636241100000|2021-11-06 23:25:00|198.28|196.48|198.41|196.61|198.42|196.62|198.27|196.47|104
1636241400000|2021-11-06 23:30:00|198.4|196.6|198.46|196.66|198.62|196.82|198.4|196.6|194
1636241700000|2021-11-06 23:35:00|198.45|196.65|198.47|196.67|198.48|196.68|198.34|196.54|141
1636242000000|2021-11-06 23:40:00|198.48|196.68|198.42|196.62|198.52|196.72|198.4|196.6|135
1636242300000|2021-11-06 23:45:00|198.43|196.63|198.58|196.78|198.6|196.8|198.42|196.62|186
1636242600000|2021-11-06 23:50:00|198.59|196.79|198.69|196.89|198.69|196.89|198.39|196.59|147
1636242900000|2021-11-06 23:55:00|198.68|196.88|198.55|196.75|198.69|196.89|198.5|196.7|118
1636243200000|2021-11-07 00:00:00|198.56|196.76|198.39|196.59|198.58|196.78|198.14|196.34|208
1636243500000|2021-11-07 00:05:00|198.4|196.6|198.37|196.57|198.47|196.67|198.12|196.32|185
1636243800000|2021-11-07 00:10:00|198.36|196.56|198.66|196.86|198.66|196.86|198.24|196.44|236
1636244100000|2021-11-07 00:15:00|198.65|196.85|198.53|196.73|198.72|196.92|198.46|196.66|139
1636244400000|2021-11-07 00:20:00|198.54|196.74|198.06|196.26|198.63|196.83|197.94|196.14|179
1636244700000|2021-11-07 00:25:00|198.03|196.23|198.59|196.79|198.98|197.18|198.03|196.23|272
1636245000000|2021-11-07 00:30:00|198.6|196.8|198.95|197.15|199|197.2|198.59|196.79|245
1636245300000|2021-11-07 00:35:00|198.96|197.16|199.15|197.35|199.21|197.41|198.96|197.16|127
1636245600000|2021-11-07 00:40:00|199.16|197.36|199.67|197.87|199.68|197.88|199.04|197.24|215
1636245900000|2021-11-07 00:45:00|199.66|197.86|199.91|198.11|200.14|198.34|199.42|197.62|322
1636246200000|2021-11-07 00:50:00|199.92|198.12|200.24|198.44|200.38|198.58|199.84|198.04|363
1636246500000|2021-11-07 00:55:00|200.23|198.43|200.51|198.71|200.63|198.83|200.21|198.41|476
1636246800000|2021-11-07 01:00:00|200.5|198.7|200.96|199.16|200.99|199.19|200.46|198.66|544
1636247100000|2021-11-07 01:05:00|200.95|199.15|200.62|198.82|201.02|199.22|200.62|198.82|365
1636247400000|2021-11-07 01:10:00|200.61|198.81|200.51|198.71|200.65|198.85|200.24|198.44|358
1636247700000|2021-11-07 01:15:00|200.52|198.72|200.81|199.01|200.84|199.04|200.37|198.57|298
1636248000000|2021-11-07 01:20:00|200.84|199.04|201.09|199.29|201.17|199.37|200.81|199.01|328
1636248300000|2021-11-07 01:25:00|201.08|199.28|200.61|198.81|201.09|199.29|200.6|198.8|378
1636248600000|2021-11-07 01:30:00|200.6|198.8|200.28|198.48|200.76|198.96|200.2|198.4|431
1636248900000|2021-11-07 01:35:00|200.27|198.47|200.09|198.29|200.33|198.53|199.92|198.12|278
1636249200000|2021-11-07 01:40:00|200.1|198.3|199.98|198.18|200.11|198.31|199.79|197.99|253
1636249500000|2021-11-07 01:45:00|199.97|198.17|199.39|197.59|199.99|198.19|199.36|197.56|185
1636249800000|2021-11-07 01:50:00|199.38|197.58|199.58|197.78|199.86|198.06|199.38|197.58|229
1636250100000|2021-11-07 01:55:00|199.57|197.77|199.79|197.99|200|198.2|199.56|197.76|222
1636250400000|2021-11-07 02:00:00|199.8|198|200.18|198.38|200.18|198.38|199.78|197.98|248
1636250700000|2021-11-07 02:05:00|200.16|198.36|200.11|198.31|200.33|198.53|199.99|198.19|166
1636251000000|2021-11-07 02:10:00|200.09|198.29|199.76|197.96|200.1|198.3|199.67|197.87|223
1636251300000|2021-11-07 02:15:00|199.74|197.94|200.07|198.27|200.17|198.37|199.6|197.8|265
1636251600000|2021-11-07 02:20:00|200.06|198.26|199.99|198.19|200.16|198.36|199.88|198.08|110
1636251900000|2021-11-07 02:25:00|200.01|198.21|200.29|198.49|200.3|198.5|199.99|198.19|181
1636252200000|2021-11-07 02:30:00|200.3|198.5|200.51|198.71|200.59|198.79|200.27|198.47|207
1636252500000|2021-11-07 02:35:00|200.52|198.72|200.59|198.79|200.68|198.88|200.45|198.65|197
1636252800000|2021-11-07 02:40:00|200.58|198.78|200.88|199.08|200.99|199.19|200.42|198.62|215
1636253100000|2021-11-07 02:45:00|200.87|199.07|200.87|199.07|200.95|199.15|200.62|198.82|222
1636253400000|2021-11-07 02:50:00|200.86|199.06|200.63|198.83|200.87|199.07|200.55|198.75|166
1636253700000|2021-11-07 02:55:00|200.64|198.84|200.22|198.42|200.64|198.84|200.18|198.38|170
1636254000000|2021-11-07 03:00:00|200.23|198.43|200.07|198.27|200.5|198.7|200.05|198.25|187
1636254300000|2021-11-07 03:05:00|200.06|198.26|200.09|198.29|200.28|198.48|200.06|198.26|198
1636254600000|2021-11-07 03:10:00|200.1|198.3|200.16|198.36|200.25|198.45|200.07|198.27|115
1636254900000|2021-11-07 03:15:00|200.15|198.35|200.12|198.32|200.19|198.39|200.05|198.25|115
1636255200000|2021-11-07 03:20:00|200.11|198.31|200.02|198.22|200.14|198.34|199.99|198.19|120
1636255500000|2021-11-07 03:25:00|200.01|198.21|200.1|198.3|200.13|198.33|200.01|198.21|90
1636255800000|2021-11-07 03:30:00|200.11|198.31|200.28|198.48|200.33|198.53|200.08|198.28|123
1636256100000|2021-11-07 03:35:00|200.29|198.49|200.33|198.53|200.58|198.78|200.27|198.47|209
1636256400000|2021-11-07 03:40:00|200.31|198.51|200.34|198.54|200.39|198.59|200.25|198.45|180
1636256700000|2021-11-07 03:45:00|200.35|198.55|200.21|198.41|200.36|198.56|200.19|198.39|48
1636257000000|2021-11-07 03:50:00|200.2|198.4|200.29|198.49|200.36|198.56|200.2|198.4|85
1636257300000|2021-11-07 03:55:00|200.3|198.5|200.22|198.42|200.39|198.59|200.21|198.41|114
1636257600000|2021-11-07 04:00:00|200.23|198.43|200.37|198.57|200.53|198.73|200.23|198.43|248
1636257900000|2021-11-07 04:05:00|200.39|198.59|200.36|198.56|200.42|198.62|200.28|198.48|180
1636258200000|2021-11-07 04:10:00|200.37|198.57|200.1|198.3|200.39|198.59|200.08|198.28|166
1636258500000|2021-11-07 04:15:00|200.11|198.31|200.12|198.32|200.19|198.39|199.98|198.18|226
1636258800000|2021-11-07 04:20:00|200.11|198.31|199.92|198.12|200.19|198.39|199.88|198.08|121
1636259100000|2021-11-07 04:25:00|199.93|198.13|199.93|198.13|200.02|198.22|199.88|198.08|132
1636259400000|2021-11-07 04:30:00|199.92|198.12|199.82|198.02|199.95|198.15|199.69|197.89|177
1636259700000|2021-11-07 04:35:00|199.8|198|199.97|198.17|200.27|198.47|199.8|198|184
1636260000000|2021-11-07 04:40:00|199.98|198.18|200.15|198.35|200.16|198.36|199.98|198.18|175
1636260300000|2021-11-07 04:45:00|200.14|198.34|199.89|198.09|200.19|198.39|199.82|198.02|175
1636260600000|2021-11-07 04:50:00|199.88|198.08|199.78|197.98|199.97|198.17|199.76|197.96|213
1636260900000|2021-11-07 04:55:00|199.76|197.96|199.87|198.07|199.95|198.15|199.76|197.96|161
1636261200000|2021-11-07 05:00:00|199.85|198.05|199.76|197.96|200.07|198.27|199.71|197.91|206
1636261500000|2021-11-07 05:05:00|199.77|197.97|199.79|197.99|199.88|198.08|199.75|197.95|108
1636261800000|2021-11-07 05:10:00|199.8|198|199.76|197.96|199.82|198.02|199.66|197.86|74
1636262100000|2021-11-07 05:15:00|199.78|197.98|199.88|198.08|200.17|198.37|199.76|197.96|190
1636262400000|2021-11-07 05:20:00|199.87|198.07|199.78|197.98|199.97|198.17|199.78|197.98|161
1636262700000|2021-11-07 05:25:00|199.75|197.95|199.48|197.68|199.79|197.99|199.46|197.66|101
1636263000000|2021-11-07 05:30:00|199.47|197.67|199.59|197.79|199.69|197.89|199.47|197.67|65
1636263300000|2021-11-07 05:35:00|199.6|197.8|199.68|197.88|199.68|197.88|199.55|197.75|96
1636263600000|2021-11-07 05:40:00|199.69|197.89|199.71|197.91|199.76|197.96|199.66|197.86|131
1636263900000|2021-11-07 05:45:00|199.72|197.92|199.68|197.88|199.85|198.05|199.68|197.88|148
1636264200000|2021-11-07 05:50:00|199.66|197.86|199.54|197.74|199.7|197.9|199.54|197.74|86
1636264500000|2021-11-07 05:55:00|199.55|197.75|199.62|197.82|199.63|197.83|199.53|197.73|132
1636264800000|2021-11-07 06:00:00|199.61|197.81|199.87|198.07|199.87|198.07|199.61|197.81|163
1636265100000|2021-11-07 06:05:00|199.92|198.12|199.9|198.1|199.92|198.12|199.72|197.92|134
1636265400000|2021-11-07 06:10:00|199.89|198.09|199.75|197.95|199.9|198.1|199.73|197.93|136
1636265700000|2021-11-07 06:15:00|199.76|197.96|199.83|198.03|199.84|198.04|199.69|197.89|187
1636266000000|2021-11-07 06:20:00|199.85|198.05|199.84|198.04|199.96|198.16|199.84|198.04|163
1636266300000|2021-11-07 06:25:00|199.83|198.03|199.88|198.08|199.88|198.08|199.81|198.01|65
1636266600000|2021-11-07 06:30:00|199.87|198.07|199.86|198.06|200.18|198.38|199.85|198.05|165
1636266900000|2021-11-07 06:35:00|199.87|198.07|199.42|197.62|199.91|198.11|199.33|197.53|305
1636267200000|2021-11-07 06:40:00|199.43|197.63|199.35|197.55|199.62|197.82|199.35|197.55|179
1636267500000|2021-11-07 06:45:00|199.36|197.56|199.07|197.27|199.49|197.69|198.99|197.19|205
1636267800000|2021-11-07 06:50:00|199.06|197.26|199.13|197.33|199.18|197.38|198.98|197.18|183
1636268100000|2021-11-07 06:55:00|199.12|197.32|199.09|197.29|199.36|197.56|199.06|197.26|171
1636268400000|2021-11-07 07:00:00|199.08|197.28|199.33|197.53|199.38|197.58|199.08|197.28|102
1636268700000|2021-11-07 07:05:00|199.35|197.55|199.08|197.28|199.38|197.58|199.08|197.28|94
1636269000000|2021-11-07 07:10:00|199.07|197.27|198.88|197.08|199.08|197.28|198.84|197.04|211
1636269300000|2021-11-07 07:15:00|198.89|197.09|198.95|197.15|199.06|197.26|198.86|197.06|150
1636269600000|2021-11-07 07:20:00|198.97|197.17|199.25|197.45|199.32|197.52|198.97|197.17|133
1636269900000|2021-11-07 07:25:00|199.23|197.43|199.25|197.45|199.32|197.52|199.22|197.42|118
1636270200000|2021-11-07 07:30:00|199.24|197.44|199.35|197.55|199.55|197.75|199.24|197.44|174
1636270500000|2021-11-07 07:35:00|199.36|197.56|199.62|197.82|199.74|197.94|199.2|197.4|245
1636270800000|2021-11-07 07:40:00|199.63|197.83|199.51|197.71|199.63|197.83|199.4|197.6|135
1636271100000|2021-11-07 07:45:00|199.52|197.72|199.23|197.43|199.52|197.72|199.17|197.37|209
1636271400000|2021-11-07 07:50:00|199.24|197.44|199.03|197.23|199.25|197.45|199.01|197.21|199
1636271700000|2021-11-07 07:55:00|199.04|197.24|198.99|197.19|199.11|197.31|198.93|197.13|152
1636272000000|2021-11-07 08:00:00|198.97|197.17|199.67|197.87|199.67|197.87|198.97|197.17|157
1636272300000|2021-11-07 08:05:00|199.72|197.92|200.26|198.46|200.34|198.54|199.71|197.91|234
1636272600000|2021-11-07 08:10:00|200.29|198.49|200.66|198.86|201.01|199.21|200.22|198.42|350
1636272900000|2021-11-07 08:15:00|200.67|198.87|200.26|198.46|200.93|199.13|200.26|198.46|277
1636273200000|2021-11-07 08:20:00|200.27|198.47|199.91|198.11|200.55|198.75|199.86|198.06|228
1636273500000|2021-11-07 08:25:00|199.9|198.1|200.07|198.27|200.18|198.38|199.9|198.1|198
1636273800000|2021-11-07 08:30:00|200.04|198.24|200.09|198.29|200.18|198.38|200.04|198.24|113
1636274100000|2021-11-07 08:35:00|200.08|198.28|199.66|197.86|200.08|198.28|199.54|197.74|131
1636274400000|2021-11-07 08:40:00|199.67|197.87|199.63|197.83|199.76|197.96|199.62|197.82|208
1636274700000|2021-11-07 08:45:00|199.62|197.82|199.5|197.7|199.63|197.83|199.37|197.57|242
1636275000000|2021-11-07 08:50:00|199.49|197.69|199.63|197.83|199.79|197.99|199.45|197.65|208
1636275300000|2021-11-07 08:55:00|199.65|197.85|199.5|197.7|199.7|197.9|199.43|197.63|230
1636275600000|2021-11-07 09:00:00|199.49|197.69|199.08|197.28|199.55|197.75|199.07|197.27|200
1636275900000|2021-11-07 09:05:00|199.07|197.27|198.6|196.8|199.08|197.28|198.56|196.76|274
1636276200000|2021-11-07 09:10:00|198.61|196.81|198.76|196.96|198.84|197.04|198.42|196.62|327
1636276500000|2021-11-07 09:15:00|198.77|196.97|198.86|197.06|198.86|197.06|198.61|196.81|139
1636276800000|2021-11-07 09:20:00|198.88|197.08|198.87|197.07|198.9|197.1|198.76|196.96|115
1636277100000|2021-11-07 09:25:00|198.89|197.09|198.93|197.13|199.05|197.25|198.8|197|113
1636277400000|2021-11-07 09:30:00|198.94|197.14|199.13|197.33|199.31|197.51|198.94|197.14|201
1636277700000|2021-11-07 09:35:00|199.14|197.34|199.2|197.4|199.28|197.48|199.01|197.21|237
1636278000000|2021-11-07 09:40:00|199.22|197.42|199.38|197.58|199.44|197.64|199.19|197.39|221
1636278300000|2021-11-07 09:45:00|199.37|197.57|199.99|198.19|200.08|198.28|199.35|197.55|325
1636278600000|2021-11-07 09:50:00|199.98|198.18|200.29|198.49|200.29|198.49|199.9|198.1|383
1636278900000|2021-11-07 09:55:00|200.3|198.5|200.04|198.24|200.38|198.58|199.95|198.15|239
1636279200000|2021-11-07 10:00:00|200.05|198.25|200.39|198.59|200.4|198.6|200.01|198.21|209
1636279500000|2021-11-07 10:05:00|200.4|198.6|200.28|198.48|200.64|198.84|200.13|198.33|505
1636279800000|2021-11-07 10:10:00|200.29|198.49|200.36|198.56|200.72|198.92|200.28|198.48|383
1636280100000|2021-11-07 10:15:00|200.37|198.57|200.36|198.56|200.67|198.87|200.34|198.54|288
1636280400000|2021-11-07 10:20:00|200.35|198.55|200.28|198.48|200.44|198.64|200.18|198.38|224
1636280700000|2021-11-07 10:25:00|200.29|198.49|200.32|198.52|200.47|198.67|200.17|198.37|233
1636281000000|2021-11-07 10:30:00|200.31|198.51|200.3|198.5|200.39|198.59|200.11|198.31|172
1636281300000|2021-11-07 10:35:00|200.29|198.49|199.8|198|200.3|198.5|199.77|197.97|222
1636281600000|2021-11-07 10:40:00|199.79|197.99|199.41|197.61|199.81|198.01|199.37|197.57|275
1636281900000|2021-11-07 10:45:00|199.4|197.6|199.25|197.45|199.4|197.6|199.13|197.33|180
1636282200000|2021-11-07 10:50:00|199.26|197.46|199.68|197.88|199.86|198.06|199.21|197.41|195
1636282500000|2021-11-07 10:55:00|199.69|197.89|199.77|197.97|199.78|197.98|199.59|197.79|108
1636282800000|2021-11-07 11:00:00|199.76|197.96|199.36|197.56|199.85|198.05|199.33|197.53|160
1636283100000|2021-11-07 11:05:00|199.35|197.55|199.15|197.35|199.38|197.58|198.99|197.19|280
1636283400000|2021-11-07 11:10:00|199.14|197.34|199.36|197.56|199.37|197.57|198.99|197.19|186
1636283700000|2021-11-07 11:15:00|199.37|197.57|199.23|197.43|199.48|197.68|199.09|197.29|252
1636284000000|2021-11-07 11:20:00|199.24|197.44|199.16|197.36|199.35|197.55|199.16|197.36|154
1636284300000|2021-11-07 11:25:00|199.15|197.35|199.24|197.44|199.27|197.47|199.11|197.31|127
1636284600000|2021-11-07 11:30:00|199.25|197.45|199.47|197.67|199.58|197.78|199.21|197.41|106
1636284900000|2021-11-07 11:35:00|199.48|197.68|199.45|197.65|199.48|197.68|199.39|197.59|61
1636285200000|2021-11-07 11:40:00|199.44|197.64|199.44|197.64|199.47|197.67|199.38|197.58|125
1636285500000|2021-11-07 11:45:00|199.42|197.62|199.34|197.54|199.45|197.65|199.24|197.44|79
1636285800000|2021-11-07 11:50:00|199.33|197.53|199.67|197.87|199.71|197.91|199.33|197.53|120
1636286100000|2021-11-07 11:55:00|199.68|197.88|199.86|198.06|199.95|198.15|199.67|197.87|207
1636286400000|2021-11-07 12:00:00|199.87|198.07|199.94|198.14|200.19|198.39|199.77|197.97|245
1636286700000|2021-11-07 12:05:00|199.92|198.12|199.87|198.07|200.06|198.26|199.85|198.05|96
1636287000000|2021-11-07 12:10:00|199.88|198.08|199.63|197.83|199.92|198.12|199.47|197.67|136
1636287300000|2021-11-07 12:15:00|199.6|197.8|199.9|198.1|199.98|198.18|199.41|197.61|224
1636287600000|2021-11-07 12:20:00|199.91|198.11|200.36|198.56|200.69|198.89|199.9|198.1|294
1636287900000|2021-11-07 12:25:00|200.35|198.55|200.55|198.75|200.56|198.76|200.34|198.54|184
1636288200000|2021-11-07 12:30:00|200.56|198.76|200.27|198.47|200.65|198.85|200.27|198.47|243
1636288500000|2021-11-07 12:35:00|200.29|198.49|200.55|198.75|200.58|198.78|200.02|198.22|228
1636288800000|2021-11-07 12:40:00|200.54|198.74|200.47|198.67|200.59|198.79|200.34|198.54|227
1636289100000|2021-11-07 12:45:00|200.46|198.66|200.26|198.46|200.47|198.67|200.08|198.28|243
1636289400000|2021-11-07 12:50:00|200.25|198.45|200.53|198.73|200.53|198.73|200.17|198.37|210
1636289700000|2021-11-07 12:55:00|200.54|198.74|199.8|198|200.54|198.74|199.78|197.98|305
1636290000000|2021-11-07 13:00:00|199.78|197.98|199.97|198.17|200.09|198.29|199.77|197.97|243
1636290300000|2021-11-07 13:05:00|199.98|198.18|199.86|198.06|199.99|198.19|199.77|197.97|202
1636290600000|2021-11-07 13:10:00|199.87|198.07|199.84|198.04|200|198.2|199.76|197.96|203
1636290900000|2021-11-07 13:15:00|199.85|198.05|199.87|198.07|200.02|198.22|199.83|198.03|149
1636291200000|2021-11-07 13:20:00|199.88|198.08|200.02|198.22|200.02|198.22|199.85|198.05|137
1636291500000|2021-11-07 13:25:00|200.06|198.26|200.06|198.26|200.51|198.71|200.03|198.23|251
1636291800000|2021-11-07 13:30:00|200.07|198.27|200.26|198.46|200.34|198.54|200.06|198.26|160
1636292100000|2021-11-07 13:35:00|200.25|198.45|200.04|198.24|200.37|198.57|200.01|198.21|116
1636292400000|2021-11-07 13:40:00|200.08|198.28|200.17|198.37|200.18|198.38|200.04|198.24|142
1636292700000|2021-11-07 13:45:00|200.16|198.36|200.06|198.26|200.16|198.36|199.97|198.17|115
1636293000000|2021-11-07 13:50:00|200.07|198.27|199.93|198.13|200.07|198.27|199.93|198.13|91
1636293300000|2021-11-07 13:55:00|199.94|198.14|199.8|198|200.01|198.21|199.73|197.93|188
1636293600000|2021-11-07 14:00:00|199.79|197.99|200|198.2|200.05|198.25|199.75|197.95|211
1636293900000|2021-11-07 14:05:00|199.99|198.19|199.82|198.02|200.07|198.27|199.82|198.02|206
1636294200000|2021-11-07 14:10:00|199.83|198.03|200.05|198.25|200.05|198.25|199.81|198.01|111
1636294500000|2021-11-07 14:15:00|200|198.2|200.14|198.34|200.25|198.45|199.84|198.04|279
1636294800000|2021-11-07 14:20:00|200.15|198.35|200.41|198.61|200.41|198.61|200.02|198.22|181
1636295100000|2021-11-07 14:25:00|200.42|198.62|200.94|199.14|200.96|199.16|200.41|198.61|244
1636295400000|2021-11-07 14:30:00|200.93|199.13|200.84|199.04|200.94|199.14|200.63|198.83|201
1636295700000|2021-11-07 14:35:00|200.85|199.05|201.08|199.28|201.27|199.47|200.83|199.03|232
1636296000000|2021-11-07 14:40:00|201.09|199.29|201.17|199.37|201.29|199.49|201|199.2|222
1636296300000|2021-11-07 14:45:00|201.18|199.38|200.78|198.98|201.19|199.39|200.71|198.91|330
1636296600000|2021-11-07 14:50:00|200.76|198.96|200.67|198.87|200.84|199.04|200.6|198.8|194
1636296900000|2021-11-07 14:55:00|200.68|198.88|200.58|198.78|200.68|198.88|200.53|198.73|177
1636297200000|2021-11-07 15:00:00|200.57|198.77|201.06|199.26|201.08|199.28|200.55|198.75|190
1636297500000|2021-11-07 15:05:00|201.07|199.27|200.89|199.09|201.15|199.35|200.84|199.04|199
1636297800000|2021-11-07 15:10:00|200.9|199.1|200.84|199.04|201.04|199.24|200.82|199.02|103
1636298100000|2021-11-07 15:15:00|200.85|199.05|200.89|199.09|200.9|199.1|200.77|198.97|79
1636298400000|2021-11-07 15:20:00|200.88|199.08|200.72|198.92|200.89|199.09|200.41|198.61|198
1636298700000|2021-11-07 15:25:00|200.73|198.93|200.34|198.54|200.75|198.95|200.33|198.53|280
1636299000000|2021-11-07 15:30:00|200.33|198.53|200.73|198.93|200.79|198.99|200.32|198.52|219
1636299300000|2021-11-07 15:35:00|200.74|198.94|200.43|198.63|200.78|198.98|200.41|198.61|135
1636299600000|2021-11-07 15:40:00|200.42|198.62|200.71|198.91|200.73|198.93|200.41|198.61|165
1636299900000|2021-11-07 15:45:00|200.72|198.92|200.48|198.68|200.73|198.93|200.45|198.65|189
1636300200000|2021-11-07 15:50:00|200.49|198.69|200.65|198.85|200.72|198.92|200.45|198.65|116
1636300500000|2021-11-07 15:55:00|200.64|198.84|200.81|199.01|200.89|199.09|200.61|198.81|210
1636300800000|2021-11-07 16:00:00|200.82|199.02|200.74|198.94|200.99|199.19|200.72|198.92|186
1636301100000|2021-11-07 16:05:00|200.75|198.95|200.95|199.15|201.14|199.34|200.73|198.93|266
1636301400000|2021-11-07 16:10:00|200.94|199.14|200.97|199.17|201.07|199.27|200.85|199.05|300
1636301700000|2021-11-07 16:15:00|200.96|199.16|200.94|199.14|200.96|199.16|200.62|198.82|221
1636302000000|2021-11-07 16:20:00|200.93|199.13|200.88|199.08|200.94|199.14|200.68|198.88|176
1636302300000|2021-11-07 16:25:00|200.89|199.09|200.74|198.94|200.92|199.12|200.66|198.86|159
1636302600000|2021-11-07 16:30:00|200.75|198.95|200.56|198.76|200.81|199.01|200.54|198.74|124
1636302900000|2021-11-07 16:35:00|200.55|198.75|200.38|198.58|200.56|198.76|200.37|198.57|111
1636303200000|2021-11-07 16:40:00|200.39|198.59|200.64|198.84|200.71|198.91|200.35|198.55|178
1636303500000|2021-11-07 16:45:00|200.63|198.83|200.44|198.64|200.71|198.91|200.44|198.64|122
1636303800000|2021-11-07 16:50:00|200.45|198.65|200.13|198.33|200.45|198.65|200.07|198.27|198
1636304100000|2021-11-07 16:55:00|200.14|198.34|200.09|198.29|200.24|198.44|200.03|198.23|119
1636304400000|2021-11-07 17:00:00|200.08|198.28|200.16|198.36|200.2|198.4|200.03|198.23|121
1636304700000|2021-11-07 17:05:00|200.14|198.34|200.23|198.43|200.28|198.48|200.14|198.34|76
1636305000000|2021-11-07 17:10:00|200.22|198.42|200.3|198.5|200.31|198.51|200.14|198.34|101
1636305300000|2021-11-07 17:15:00|200.31|198.51|200.34|198.54|200.43|198.63|200.3|198.5|117
1636305600000|2021-11-07 17:20:00|200.33|198.53|200.27|198.47|200.45|198.65|200.23|198.43|129
1636305900000|2021-11-07 17:25:00|200.26|198.46|200.33|198.53|200.37|198.57|200.26|198.46|90
1636306200000|2021-11-07 17:30:00|200.32|198.52|200.53|198.73|200.55|198.75|200.26|198.46|168
1636306500000|2021-11-07 17:35:00|200.52|198.72|200.38|198.58|200.54|198.74|200.36|198.56|94
1636306800000|2021-11-07 17:40:00|200.37|198.57|200.39|198.59|200.39|198.59|200.26|198.46|110
1636307100000|2021-11-07 17:45:00|200.38|198.58|200.24|198.44|200.38|198.58|200.17|198.37|168
1636307400000|2021-11-07 17:50:00|200.25|198.45|200.2|198.4|200.33|198.53|200.17|198.37|103
1636307700000|2021-11-07 17:55:00|200.17|198.37|200.08|198.28|200.22|198.42|200.02|198.22|152
1636308000000|2021-11-07 18:00:00|200.09|198.29|200.05|198.25|200.25|198.45|200.05|198.25|126
1636308300000|2021-11-07 18:05:00|200.04|198.24|199.9|198.1|200.08|198.28|199.76|197.96|220
1636308600000|2021-11-07 18:10:00|199.89|198.09|199.92|198.12|199.92|198.12|199.73|197.93|194
1636308900000|2021-11-07 18:15:00|199.93|198.13|199.95|198.15|200.07|198.27|199.87|198.07|186
1636309200000|2021-11-07 18:20:00|199.96|198.16|200.08|198.28|200.08|198.28|199.82|198.02|240
1636309500000|2021-11-07 18:25:00|200.07|198.27|200.15|198.35|200.28|198.48|200.06|198.26|242
1636309800000|2021-11-07 18:30:00|200.14|198.34|200.45|198.65|200.45|198.65|200.04|198.24|222
1636310100000|2021-11-07 18:35:00|200.44|198.64|200.32|198.52|200.5|198.7|200.26|198.46|175
1636310400000|2021-11-07 18:40:00|200.33|198.53|200.48|198.68|200.52|198.72|200.32|198.52|237
1636310700000|2021-11-07 18:45:00|200.49|198.69|200.44|198.64|200.59|198.79|200.31|198.51|217
1636311000000|2021-11-07 18:50:00|200.45|198.65|200.69|198.89|200.7|198.9|200.32|198.52|185
1636311300000|2021-11-07 18:55:00|200.68|198.88|200.59|198.79|200.88|199.08|200.48|198.68|232
1636311600000|2021-11-07 19:00:00|200.58|198.78|200.68|198.88|200.69|198.89|200.55|198.75|172
1636311900000|2021-11-07 19:05:00|200.67|198.87|200.69|198.89|200.71|198.91|200.55|198.75|224
1636312200000|2021-11-07 19:10:00|200.67|198.87|200.68|198.88|200.78|198.98|200.65|198.85|155
1636312500000|2021-11-07 19:15:00|200.69|198.89|200.26|198.46|200.7|198.9|200.24|198.44|126
1636312800000|2021-11-07 19:20:00|200.25|198.45|200.29|198.49|200.3|198.5|200.25|198.45|118
1636313100000|2021-11-07 19:25:00|200.27|198.47|200.18|198.38|200.29|198.49|200.17|198.37|105
1636313400000|2021-11-07 19:30:00|200.19|198.39|200.36|198.56|200.36|198.56|200.16|198.36|88
1636313700000|2021-11-07 19:35:00|200.41|198.61|200.04|198.24|200.42|198.62|200.02|198.22|112
1636314000000|2021-11-07 19:40:00|200.05|198.25|199.95|198.15|200.05|198.25|199.83|198.03|164
1636314300000|2021-11-07 19:45:00|199.92|198.12|199.94|198.14|200.02|198.22|199.74|197.94|209
1636314600000|2021-11-07 19:50:00|199.95|198.15|200.22|198.42|200.33|198.53|199.94|198.14|163
1636314900000|2021-11-07 19:55:00|200.21|198.41|200.18|198.38|200.38|198.58|200.09|198.29|180
1636315200000|2021-11-07 20:00:00|200.19|198.39|200.05|198.25|200.26|198.46|200.02|198.22|152
1636315500000|2021-11-07 20:05:00|200.04|198.24|199.99|198.19|200.27|198.47|199.84|198.04|130
1636315800000|2021-11-07 20:10:00|199.93|198.13|199.96|198.16|200.09|198.29|199.85|198.05|246
1636316100000|2021-11-07 20:15:00|199.97|198.17|200.1|198.3|200.1|198.3|199.96|198.16|152
1636316400000|2021-11-07 20:20:00|200.11|198.31|200.41|198.61|200.44|198.64|200.11|198.31|157
1636316700000|2021-11-07 20:25:00|200.4|198.6|200.49|198.69|200.71|198.91|200.39|198.59|127
1636317000000|2021-11-07 20:30:00|200.47|198.67|200.45|198.65|200.58|198.78|200.44|198.64|128
1636317300000|2021-11-07 20:35:00|200.46|198.66|200.54|198.74|200.56|198.76|200.25|198.45|118
1636317600000|2021-11-07 20:40:00|200.55|198.75|200.46|198.66|200.64|198.84|200.36|198.56|195
1636317900000|2021-11-07 20:45:00|200.47|198.67|200.67|198.87|200.7|198.9|200.45|198.65|130
1636318200000|2021-11-07 20:50:00|200.68|198.88|201.19|199.39|201.19|199.39|200.64|198.84|248
1636318500000|2021-11-07 20:55:00|201.18|199.38|201.09|199.29|201.19|199.39|200.93|199.13|214
1636318800000|2021-11-07 21:00:00|201.13|199.33|201.24|199.44|201.33|199.53|201.01|199.21|287
1636319100000|2021-11-07 21:05:00|201.25|199.45|201.4|199.6|201.41|199.61|201.23|199.43|119
1636319400000|2021-11-07 21:10:00|201.39|199.59|201.37|199.57|201.42|199.62|201.27|199.47|204
1636319700000|2021-11-07 21:15:00|201.36|199.56|201.55|199.75|201.66|199.86|201.36|199.56|153
1636320000000|2021-11-07 21:20:00|201.56|199.76|201.93|200.13|201.99|200.19|201.55|199.75|178
1636320300000|2021-11-07 21:25:00|201.92|200.12|201.89|200.09|202.01|200.21|201.85|200.05|97
1636320600000|2021-11-07 21:30:00|201.9|200.1|202.61|200.81|202.61|200.81|201.9|200.1|156
1636320900000|2021-11-07 21:35:00|202.59|200.79|202.58|200.78|202.59|200.79|202.21|200.41|341
1636321200000|2021-11-07 21:40:00|202.56|200.76|202.39|200.59|202.59|200.79|202.13|200.33|187
1636321500000|2021-11-07 21:45:00|202.38|200.58|202.53|200.73|202.54|200.74|202.37|200.57|75
1636321800000|2021-11-07 21:50:00|202.52|200.72|202.24|200.44|202.53|200.73|202.16|200.36|152
1636322100000|2021-11-07 21:55:00|202.25|200.45|202.62|200.82|202.62|200.82|202.25|200.45|188
1636322400000|2021-11-07 22:00:00|202.59|200.79|202.6|200.8|202.69|200.89|202.44|200.64|173
1636322700000|2021-11-07 22:05:00|202.55|200.75|202.77|200.97|202.83|201.03|202.55|200.75|213
1636323000000|2021-11-07 22:10:00|202.76|200.96|202.94|201.14|202.99|201.19|202.51|200.71|207
1636323300000|2021-11-07 22:15:00|202.96|201.16|202.86|201.06|203.03|201.23|202.81|201.01|169
1636323600000|2021-11-07 22:20:00|202.84|201.04|202.35|200.55|202.87|201.07|202.33|200.53|266
1636323900000|2021-11-07 22:25:00|202.33|200.53|202.24|200.44|202.43|200.63|202.22|200.42|176
1636324200000|2021-11-07 22:30:00|202.25|200.45|202.08|200.28|202.29|200.49|202.07|200.27|120
1636324500000|2021-11-07 22:35:00|202.07|200.27|202.42|200.62|202.42|200.62|202.05|200.25|156
1636324800000|2021-11-07 22:40:00|202.39|200.59|202.4|200.6|202.6|200.8|202.36|200.56|147
1636325100000|2021-11-07 22:45:00|202.38|200.58|202.21|200.41|202.41|200.61|202.1|200.3|172
1636325400000|2021-11-07 22:50:00|202.22|200.42|201.99|200.19|202.24|200.44|201.98|200.18|176
1636325700000|2021-11-07 22:55:00|201.98|200.18|201.76|199.96|202.05|200.25|201.6|199.8|189
1636326000000|2021-11-07 23:00:00|201.77|199.97|201.6|199.8|202.16|200.36|201.56|199.76|358
1636326300000|2021-11-07 23:05:00|201.61|199.81|201.55|199.75|201.86|200.06|201.55|199.75|261
1636326600000|2021-11-07 23:10:00|201.57|199.77|201.56|199.76|201.77|199.97|201.43|199.63|263
1636326900000|2021-11-07 23:15:00|201.54|199.74|201.69|199.89|201.77|199.97|201.42|199.62|277
1636327200000|2021-11-07 23:20:00|201.67|199.87|201.78|199.98|202.17|200.37|201.66|199.86|245
1636327500000|2021-11-07 23:25:00|201.76|199.96|201.88|200.08|202.09|200.29|201.71|199.91|235
1636327800000|2021-11-07 23:30:00|201.87|200.07|201.8|200|202.08|200.28|201.78|199.98|246
1636328100000|2021-11-07 23:35:00|201.79|199.99|201.67|199.87|201.81|200.01|201.64|199.84|229
1636328400000|2021-11-07 23:40:00|201.68|199.88|201.69|199.89|201.89|200.09|201.63|199.83|178
1636328700000|2021-11-07 23:45:00|201.72|199.92|201.94|200.14|202.03|200.23|201.65|199.85|243
1636329000000|2021-11-07 23:50:00|201.93|200.13|202.42|200.62|202.58|200.78|201.9|200.1|370
1636329300000|2021-11-07 23:55:00|202.41|200.61|202.98|201.18|202.98|201.18|202.31|200.51|330
1636329600000|2021-11-08 00:00:00|203|201.2|203.54|201.74|204.07|202.27|203|201.2|581
1636329900000|2021-11-08 00:05:00|203.53|201.73|203.64|201.84|203.89|202.09|203.21|201.41|612
1636330200000|2021-11-08 00:10:00|203.58|201.78|203.69|201.89|203.86|202.06|203.19|201.39|596
1636330500000|2021-11-08 00:15:00|203.7|201.9|204.76|202.96|204.77|202.97|203.68|201.88|603
1636330800000|2021-11-08 00:20:00|204.78|202.98|205.04|203.24|205.23|203.43|204.67|202.87|449
1636331100000|2021-11-08 00:25:00|205.03|203.23|204.75|202.95|205.16|203.36|204.63|202.83|455
1636331400000|2021-11-08 00:30:00|204.76|202.96|205.33|203.53|205.59|203.79|204.68|202.88|621
1636331700000|2021-11-08 00:35:00|205.29|203.49|205.81|204.01|205.88|204.08|205.2|203.4|605
1636332000000|2021-11-08 00:40:00|205.82|204.02|206.28|204.48|206.54|204.74|205.77|203.97|568
1636332300000|2021-11-08 00:45:00|206.3|204.5|206.73|204.93|206.81|205.01|206.22|204.42|599
1636332600000|2021-11-08 00:50:00|206.66|204.86|206.31|204.51|206.78|204.98|206.19|204.39|581
1636332900000|2021-11-08 00:55:00|206.29|204.49|206.33|204.53|206.43|204.63|205.99|204.19|378
1636333200000|2021-11-08 01:00:00|206.36|204.56|207.43|205.63|207.68|205.88|206.2|204.4|673
1636333500000|2021-11-08 01:05:00|207.49|205.69|208.47|206.67|208.84|207.04|207.4|205.6|601
1636333800000|2021-11-08 01:10:00|208.48|206.68|207.09|205.29|208.5|206.7|207.06|205.26|617
1636334100000|2021-11-08 01:15:00|207.1|205.3|207.07|205.27|207.24|205.44|206.69|204.89|506
1636334400000|2021-11-08 01:20:00|207.06|205.26|206.93|205.13|207.19|205.39|206.89|205.09|495
1636334700000|2021-11-08 01:25:00|206.95|205.15|207.28|205.48|207.63|205.83|206.79|204.99|572
1636335000000|2021-11-08 01:30:00|207.32|205.52|207.08|205.28|207.39|205.59|207.04|205.24|375
1636335300000|2021-11-08 01:35:00|207.07|205.27|206.8|205|207.08|205.28|206.52|204.72|388
1636335600000|2021-11-08 01:40:00|206.79|204.99|206.52|204.72|207.18|205.38|206.24|204.44|455
1636335900000|2021-11-08 01:45:00|206.51|204.71|206.52|204.72|206.9|205.1|206.39|204.59|434
1636336200000|2021-11-08 01:50:00|206.53|204.73|206.22|204.42|206.74|204.94|206.22|204.42|431
1636336500000|2021-11-08 01:55:00|206.19|204.39|206.84|205.04|206.9|205.1|206.15|204.35|481
1636336800000|2021-11-08 02:00:00|206.86|205.06|206.91|205.11|207.21|205.41|206.71|204.91|480
1636337100000|2021-11-08 02:05:00|206.99|205.19|207.1|205.3|207.35|205.55|206.94|205.14|405
1636337400000|2021-11-08 02:10:00|207.11|205.31|207.3|205.5|207.34|205.54|206.98|205.18|284
1636337700000|2021-11-08 02:15:00|207.29|205.49|207.05|205.25|207.39|205.59|206.91|205.11|251
1636338000000|2021-11-08 02:20:00|207.03|205.23|207.35|205.55|207.4|205.6|206.89|205.09|194
1636338300000|2021-11-08 02:25:00|207.38|205.58|206.98|205.18|207.47|205.67|206.97|205.17|308
1636338600000|2021-11-08 02:30:00|206.97|205.17|206.44|204.64|207.03|205.23|206.33|204.53|164
1636338900000|2021-11-08 02:35:00|206.51|204.71|206.56|204.76|206.65|204.85|206.42|204.62|103
1636339200000|2021-11-08 02:40:00|206.57|204.77|206.7|204.9|206.8|205|206.57|204.77|179
1636339500000|2021-11-08 02:45:00|206.73|204.93|206.62|204.82|206.8|205|206.55|204.75|140
1636339800000|2021-11-08 02:50:00|206.63|204.83|206.62|204.82|206.7|204.9|206.55|204.75|129
1636340100000|2021-11-08 02:55:00|206.61|204.81|206.7|204.9|206.77|204.97|206.6|204.8|150
1636340400000|2021-11-08 03:00:00|206.72|204.92|206.71|204.91|206.75|204.95|206.43|204.63|118
1636340700000|2021-11-08 03:05:00|206.67|204.87|206.67|204.87|206.81|205.01|206.63|204.83|140
1636341000000|2021-11-08 03:10:00|206.68|204.88|206.76|204.96|206.9|205.1|206.66|204.86|189
1636341300000|2021-11-08 03:15:00|206.77|204.97|206.71|204.91|206.93|205.13|206.55|204.75|334
1636341600000|2021-11-08 03:20:00|206.7|204.9|206.62|204.82|206.71|204.91|206.57|204.77|147
1636341900000|2021-11-08 03:25:00|206.64|204.84|206.6|204.8|206.69|204.89|206.53|204.73|128
1636342200000|2021-11-08 03:30:00|206.61|204.81|206.81|205.01|206.81|205.01|206.59|204.79|90
1636342500000|2021-11-08 03:35:00|206.8|205|206.07|204.27|206.82|205.02|205.97|204.17|266
1636342800000|2021-11-08 03:40:00|206.08|204.28|206.67|204.87|206.81|205.01|206.07|204.27|282
1636343100000|2021-11-08 03:45:00|206.68|204.88|206.87|205.07|207.13|205.33|206.67|204.87|324
1636343400000|2021-11-08 03:50:00|206.86|205.06|206.53|204.73|206.9|205.1|206.41|204.61|317
1636343700000|2021-11-08 03:55:00|206.48|204.68|206.72|204.92|206.81|205.01|206.45|204.65|231
1636344000000|2021-11-08 04:00:00|206.73|204.93|207.28|205.48|207.29|205.49|206.67|204.87|324
1636344300000|2021-11-08 04:05:00|207.29|205.49|207.03|205.23|207.46|205.66|207.01|205.21|355
1636344600000|2021-11-08 04:10:00|207|205.2|207.17|205.37|207.36|205.56|207|205.2|270
1636344900000|2021-11-08 04:15:00|207.19|205.39|207.27|205.47|207.37|205.57|206.97|205.17|185
1636345200000|2021-11-08 04:20:00|207.28|205.48|207.66|205.86|207.83|206.03|207.14|205.34|237
1636345500000|2021-11-08 04:25:00|207.65|205.85|207.84|206.04|208.07|206.27|207.64|205.84|313
1636345800000|2021-11-08 04:30:00|207.83|206.03|207.23|205.43|207.93|206.13|207.23|205.43|310
1636346100000|2021-11-08 04:35:00|207.18|205.38|207.25|205.45|207.37|205.57|207.06|205.26|302
1636346400000|2021-11-08 04:40:00|207.28|205.48|207.25|205.45|207.29|205.49|206.99|205.19|269
1636346700000|2021-11-08 04:45:00|207.24|205.44|207.18|205.38|207.35|205.55|207.15|205.35|249
1636347000000|2021-11-08 04:50:00|207.19|205.39|206.92|205.12|207.19|205.39|206.72|204.92|351
1636347300000|2021-11-08 04:55:00|206.93|205.13|207.02|205.22|207.09|205.29|206.7|204.9|297
1636347600000|2021-11-08 05:00:00|207.06|205.26|207.25|205.45|207.28|205.48|207.02|205.22|210
1636347900000|2021-11-08 05:05:00|207.24|205.44|207.34|205.54|207.35|205.55|207.02|205.22|192
1636348200000|2021-11-08 05:10:00|207.35|205.55|207.31|205.51|207.55|205.75|207.04|205.24|304
1636348500000|2021-11-08 05:15:00|207.32|205.52|207.61|205.81|207.74|205.94|207.3|205.5|285
1636348800000|2021-11-08 05:20:00|207.63|205.83|207.34|205.54|207.88|206.08|207.3|205.5|416
1636349100000|2021-11-08 05:25:00|207.32|205.52|208.21|206.41|208.27|206.47|207.3|205.5|434
1636349400000|2021-11-08 05:30:00|208.18|206.38|207.81|206.01|208.22|206.42|207.72|205.92|362
1636349700000|2021-11-08 05:35:00|207.82|206.02|207.8|206|208.03|206.23|207.52|205.72|423
1636350000000|2021-11-08 05:40:00|207.81|206.01|207.26|205.46|207.89|206.09|207.25|205.45|234
1636350300000|2021-11-08 05:45:00|207.25|205.45|207.77|205.97|207.81|206.01|207.25|205.45|315
1636350600000|2021-11-08 05:50:00|207.76|205.96|207.68|205.88|207.93|206.13|207.59|205.79|332
1636350900000|2021-11-08 05:55:00|207.69|205.89|207.27|205.47|207.77|205.97|207.23|205.43|434
1636351200000|2021-11-08 06:00:00|207.29|205.49|207.45|205.65|207.53|205.73|207.17|205.37|244
1636351500000|2021-11-08 06:05:00|207.46|205.66|207.79|205.99|207.97|206.17|207.43|205.63|296
1636351800000|2021-11-08 06:10:00|207.78|205.98|208.04|206.24|208.07|206.27|207.77|205.97|185
1636352100000|2021-11-08 06:15:00|208.03|206.23|208.13|206.33|208.18|206.38|207.9|206.1|508
1636352400000|2021-11-08 06:20:00|208.14|206.34|208.7|206.9|208.71|206.91|208.03|206.23|435
1636352700000|2021-11-08 06:25:00|208.68|206.88|208.92|207.12|209.13|207.33|208.6|206.8|405
1636353000000|2021-11-08 06:30:00|208.93|207.13|209.06|207.26|209.1|207.3|208.64|206.84|369
1636353300000|2021-11-08 06:35:00|209.05|207.25|209.86|208.06|210.16|208.36|209.05|207.25|493
1636353600000|2021-11-08 06:40:00|209.85|208.05|209.79|207.99|210.09|208.29|209.48|207.68|407
1636353900000|2021-11-08 06:45:00|209.78|207.98|209.85|208.05|210.21|208.41|209.14|207.34|491
1636354200000|2021-11-08 06:50:00|209.84|208.04|209.95|208.15|209.98|208.18|209.5|207.7|538
1636354500000|2021-11-08 06:55:00|209.96|208.16|209.96|208.16|210.2|208.4|209.91|208.11|380
1636354800000|2021-11-08 07:00:00|209.99|208.19|210.03|208.23|210.12|208.32|209.91|208.11|292
1636355100000|2021-11-08 07:05:00|210.04|208.24|210.52|208.72|210.57|208.77|209.78|207.98|296
1636355400000|2021-11-08 07:10:00|210.53|208.73|210.34|208.54|210.8|209|210.32|208.52|572
1636355700000|2021-11-08 07:15:00|210.35|208.55|210.49|208.69|210.61|208.81|210.32|208.52|410
1636356000000|2021-11-08 07:20:00|210.52|208.72|210.43|208.63|210.64|208.84|210.38|208.58|305
1636356300000|2021-11-08 07:25:00|210.44|208.64|209.42|207.62|210.5|208.7|209.38|207.58|497
1636356600000|2021-11-08 07:30:00|209.4|207.6|208.27|206.47|209.58|207.78|208|206.2|594
1636356900000|2021-11-08 07:35:00|208.28|206.48|208.37|206.57|208.61|206.81|208.21|206.41|513
1636357200000|2021-11-08 07:40:00|208.36|206.56|208.78|206.98|208.8|207|208.35|206.55|455
1636357500000|2021-11-08 07:45:00|208.79|206.99|208.92|207.12|209.07|207.27|208.58|206.78|496
1636357800000|2021-11-08 07:50:00|208.91|207.11|208.82|207.02|209.11|207.31|208.74|206.94|481
1636358100000|2021-11-08 07:55:00|208.86|207.06|209.21|207.41|209.28|207.48|208.86|207.06|383
1636358400000|2021-11-08 08:00:00|209.18|207.38|209.58|207.78|209.68|207.88|209.14|207.34|379
1636358700000|2021-11-08 08:05:00|209.61|207.81|210.25|208.45|210.29|208.49|209.54|207.74|303
1636359000000|2021-11-08 08:10:00|210.2|208.4|209.67|207.87|210.2|208.4|209.6|207.8|265
1636359300000|2021-11-08 08:15:00|209.66|207.86|209.63|207.83|209.9|208.1|209.6|207.8|261
1636359600000|2021-11-08 08:20:00|209.61|207.81|209.72|207.92|209.76|207.96|209.45|207.65|216
1636359900000|2021-11-08 08:25:00|209.73|207.93|209.11|207.31|209.74|207.94|209.07|207.27|408
1636360200000|2021-11-08 08:30:00|209.12|207.32|208.9|207.1|209.38|207.58|208.9|207.1|456
1636360500000|2021-11-08 08:35:00|208.89|207.09|208.18|206.38|208.94|207.14|207.78|205.98|565
1636360800000|2021-11-08 08:40:00|208.16|206.36|208.5|206.7|208.6|206.8|208.06|206.26|498
1636361100000|2021-11-08 08:45:00|208.52|206.72|208.79|206.99|208.95|207.15|208.4|206.6|369
1636361400000|2021-11-08 08:50:00|208.82|207.02|209.28|207.48|209.55|207.75|208.78|206.98|469
1636361700000|2021-11-08 08:55:00|209.27|207.47|209.6|207.8|209.9|208.1|209.2|207.4|423
1636362000000|2021-11-08 09:00:00|209.61|207.81|208.98|207.18|209.61|207.81|208.63|206.83|523
1636362300000|2021-11-08 09:05:00|208.99|207.19|209.17|207.37|209.34|207.54|208.9|207.1|474
1636362600000|2021-11-08 09:10:00|209.2|207.4|209.3|207.5|209.33|207.53|209.01|207.21|375
1636362900000|2021-11-08 09:15:00|209.31|207.51|209.25|207.45|209.44|207.64|209.12|207.32|348
1636363200000|2021-11-08 09:20:00|209.32|207.52|209.26|207.46|209.44|207.64|209.23|207.43|228
1636363500000|2021-11-08 09:25:00|209.28|207.48|209.3|207.5|209.64|207.84|209.26|207.46|294
1636363800000|2021-11-08 09:30:00|209.31|207.51|209.49|207.69|209.61|207.81|208.83|207.03|363
1636364100000|2021-11-08 09:35:00|209.45|207.65|209.24|207.44|209.78|207.98|209.16|207.36|452
1636364400000|2021-11-08 09:40:00|209.26|207.46|209.4|207.6|209.59|207.79|208.97|207.17|308
1636364700000|2021-11-08 09:45:00|209.39|207.59|209.91|208.11|209.97|208.17|209.27|207.47|389
1636365000000|2021-11-08 09:50:00|209.92|208.12|209.95|208.15|210.27|208.47|209.88|208.08|403
1636365300000|2021-11-08 09:55:00|209.97|208.17|210.07|208.27|210.21|208.41|209.91|208.11|295
1636365600000|2021-11-08 10:00:00|210.08|208.28|210.47|208.67|210.49|208.69|210.07|208.27|305
1636365900000|2021-11-08 10:05:00|210.46|208.66|210.17|208.37|210.48|208.68|210.02|208.22|443
1636366200000|2021-11-08 10:10:00|210.15|208.35|210.51|208.71|210.52|208.72|210.15|208.35|398
1636366500000|2021-11-08 10:15:00|210.5|208.7|209.94|208.14|210.71|208.91|209.87|208.07|474
1636366800000|2021-11-08 10:20:00|209.93|208.13|209.79|207.99|209.94|208.14|209.29|207.49|372
1636367100000|2021-11-08 10:25:00|209.78|207.98|209.57|207.77|209.88|208.08|209.46|207.66|325
1636367400000|2021-11-08 10:30:00|209.53|207.73|209.86|208.06|209.97|208.17|209.42|207.62|296
1636367700000|2021-11-08 10:35:00|209.87|208.07|209.94|208.14|210.04|208.24|209.61|207.81|273
1636368000000|2021-11-08 10:40:00|209.93|208.13|209.88|208.08|209.99|208.19|209.7|207.9|222
1636368300000|2021-11-08 10:45:00|209.87|208.07|209.38|207.58|209.91|208.11|209.37|207.57|360
1636368600000|2021-11-08 10:50:00|209.4|207.6|209.62|207.82|209.7|207.9|209.37|207.57|281
1636368900000|2021-11-08 10:55:00|209.6|207.8|209.59|207.79|209.69|207.89|209.48|207.68|337
1636369200000|2021-11-08 11:00:00|209.62|207.82|209.89|208.09|209.94|208.14|209.62|207.82|251
1636369500000|2021-11-08 11:05:00|209.85|208.05|209.51|207.71|209.9|208.1|209.51|207.71|374
1636369800000|2021-11-08 11:10:00|209.5|207.7|209.48|207.68|209.66|207.86|209.46|207.66|275
1636370100000|2021-11-08 11:15:00|209.49|207.69|210.15|208.35|210.21|208.41|209.46|207.66|396
1636370400000|2021-11-08 11:20:00|210.13|208.33|210.49|208.69|210.57|208.77|210.12|208.32|276
1636370700000|2021-11-08 11:25:00|210.48|208.68|210.28|208.48|210.48|208.68|210.22|208.42|322
1636371000000|2021-11-08 11:30:00|210.29|208.49|210.59|208.79|210.68|208.88|210.27|208.47|341
1636371300000|2021-11-08 11:35:00|210.58|208.78|211.23|209.43|211.29|209.49|210.48|208.68|487
1636371600000|2021-11-08 11:40:00|211.24|209.44|211.08|209.28|211.83|210.03|210.97|209.17|535
1636371900000|2021-11-08 11:45:00|211.07|209.27|210.09|208.29|211.07|209.27|209.86|208.06|580
1636372200000|2021-11-08 11:50:00|210.06|208.26|210.55|208.75|210.62|208.82|210|208.2|518
1636372500000|2021-11-08 11:55:00|210.57|208.77|210.93|209.13|210.99|209.19|210.52|208.72|462
1636372800000|2021-11-08 12:00:00|210.92|209.12|210.36|208.56|211.06|209.26|210.16|208.36|587
1636373100000|2021-11-08 12:05:00|210.37|208.57|210.15|208.35|210.52|208.72|210.01|208.21|477
1636373400000|2021-11-08 12:10:00|210.14|208.34|210.16|208.36|210.55|208.75|210.05|208.25|350
1636373700000|2021-11-08 12:15:00|210.17|208.37|210.43|208.63|210.6|208.8|210.08|208.28|505
1636374000000|2021-11-08 12:20:00|210.4|208.6|211.23|209.43|211.43|209.63|210.36|208.56|530
1636374300000|2021-11-08 12:25:00|211.24|209.44|210.86|209.06|211.29|209.49|210.86|209.06|276
1636374600000|2021-11-08 12:30:00|210.83|209.03|210.94|209.14|210.95|209.15|210.6|208.8|396
1636374900000|2021-11-08 12:35:00|210.92|209.12|211.64|209.84|211.68|209.88|210.85|209.05|391
1636375200000|2021-11-08 12:40:00|211.63|209.83|211.95|210.15|212.52|210.72|211.55|209.75|636
1636375500000|2021-11-08 12:45:00|211.96|210.16|212.21|210.41|212.3|210.5|211.79|209.99|527
1636375800000|2021-11-08 12:50:00|212.23|210.43|211.89|210.09|212.24|210.44|211.78|209.98|342
1636376100000|2021-11-08 12:55:00|211.9|210.1|212.04|210.24|212.12|210.32|211.6|209.8|444
1636376400000|2021-11-08 13:00:00|212.05|210.25|212.63|210.83|212.66|210.86|212.05|210.25|476
1636376700000|2021-11-08 13:05:00|212.62|210.82|212.88|211.08|213.01|211.21|212.41|210.61|599
1636377000000|2021-11-08 13:10:00|212.87|211.07|212.02|210.22|212.9|211.1|212.01|210.21|494
1636377300000|2021-11-08 13:15:00|212.01|210.21|211.83|210.03|212.03|210.23|211.53|209.73|450
1636377600000|2021-11-08 13:20:00|211.82|210.02|212.02|210.22|212.08|210.28|211.76|209.96|492
1636377900000|2021-11-08 13:25:00|212|210.2|212.19|210.39|212.35|210.55|211.96|210.16|415
1636378200000|2021-11-08 13:30:00|212.2|210.4|211.97|210.17|212.22|210.42|211.85|210.05|540
1636378500000|2021-11-08 13:35:00|211.95|210.15|210.81|209.01|211.97|210.17|210.65|208.85|562
1636378800000|2021-11-08 13:40:00|210.8|209|210.93|209.13|210.96|209.16|210.67|208.87|640
1636379100000|2021-11-08 13:45:00|210.94|209.14|210.29|208.49|210.96|209.16|209.93|208.13|576
1636379400000|2021-11-08 13:50:00|210.28|208.48|210.09|208.29|210.57|208.77|209.97|208.17|601
1636379700000|2021-11-08 13:55:00|210.08|208.28|210.2|208.4|210.53|208.73|210.08|208.28|520
1636380000000|2021-11-08 14:00:00|210.19|208.39|210.86|209.06|210.86|209.06|209.95|208.15|533
1636380300000|2021-11-08 14:05:00|210.85|209.05|211.38|209.58|211.41|209.61|210.78|208.98|427
1636380600000|2021-11-08 14:10:00|211.39|209.59|211.77|209.97|211.86|210.06|211.36|209.56|454
1636380900000|2021-11-08 14:15:00|211.78|209.98|211.32|209.52|211.85|210.05|211.14|209.34|574
1636381200000|2021-11-08 14:20:00|211.36|209.56|211.5|209.7|211.64|209.84|211.28|209.48|509
1636381500000|2021-11-08 14:25:00|211.49|209.69|212.08|210.28|212.12|210.32|211.45|209.65|376
1636381800000|2021-11-08 14:30:00|212.09|210.29|212.36|210.56|212.42|210.62|211.96|210.16|460
1636382100000|2021-11-08 14:35:00|212.37|210.57|211.81|210.01|212.38|210.58|211.74|209.94|455
1636382400000|2021-11-08 14:40:00|211.77|209.97|211.86|210.06|211.95|210.15|211.69|209.89|442
1636382700000|2021-11-08 14:45:00|211.84|210.04|213.05|211.25|213.09|211.29|211.84|210.04|504
1636383000000|2021-11-08 14:50:00|213.04|211.24|214.25|212.45|214.29|212.49|213.04|211.24|547
1636383300000|2021-11-08 14:55:00|214.24|212.44|215.68|213.88|216.01|214.21|213.85|212.05|814
1636383600000|2021-11-08 15:00:00|215.66|213.86|215.19|213.39|216.17|214.37|214.71|212.91|715
1636383900000|2021-11-08 15:05:00|215.18|213.38|217.21|215.41|217.22|215.42|214.84|213.04|611
1636384200000|2021-11-08 15:10:00|217.22|215.42|218.22|216.42|218.26|216.46|216.91|215.11|764
1636384500000|2021-11-08 15:15:00|218.21|216.41|219.27|217.47|219.56|217.76|217.43|215.63|813
1636384800000|2021-11-08 15:20:00|219.29|217.49|218.78|216.98|219.85|218.05|218.14|216.34|662
1636385100000|2021-11-08 15:25:00|218.77|216.97|219.05|217.25|219.37|217.57|218.35|216.55|709
1636385400000|2021-11-08 15:30:00|218.97|217.17|219.06|217.26|219.37|217.57|218.75|216.95|540
1636385700000|2021-11-08 15:35:00|219.05|217.25|221.5|219.7|221.63|219.83|218.58|216.78|703
1636386000000|2021-11-08 15:40:00|221.51|219.71|221.92|220.12|222.19|220.39|221.02|219.22|823
1636386300000|2021-11-08 15:45:00|221.82|220.02|220.86|219.06|221.83|220.03|220.52|218.72|805
1636386600000|2021-11-08 15:50:00|220.85|219.05|220.87|219.07|221.83|220.03|220.6|218.8|669
1636386900000|2021-11-08 15:55:00|220.86|219.06|219.91|218.11|220.86|219.06|219.6|217.8|795
1636387200000|2021-11-08 16:00:00|219.92|218.12|219.16|217.36|220.15|218.35|219.06|217.26|770
1636387500000|2021-11-08 16:05:00|219.18|217.38|219.05|217.25|219.31|217.51|218.82|217.02|610
1636387800000|2021-11-08 16:10:00|219.06|217.26|218.65|216.85|219.06|217.26|218.6|216.8|508
1636388100000|2021-11-08 16:15:00|218.62|216.82|218.9|217.1|219.03|217.23|217.93|216.13|713
1636388400000|2021-11-08 16:20:00|218.99|217.19|219.52|217.72|220.32|218.52|218.79|216.99|670
1636388700000|2021-11-08 16:25:00|219.51|217.71|219.58|217.78|219.59|217.79|219.13|217.33|381
1636389000000|2021-11-08 16:30:00|219.59|217.79|224.23|222.43|224.51|222.71|219.56|217.76|798
1636389300000|2021-11-08 16:35:00|224.21|222.41|225.22|223.42|226.09|224.29|223.11|221.31|891
1636389600000|2021-11-08 16:40:00|225.2|223.4|225.78|223.98|226.89|225.09|224.56|222.76|839
1636389900000|2021-11-08 16:45:00|225.77|223.97|224.3|222.5|225.83|224.03|224.07|222.27|720
1636390200000|2021-11-08 16:50:00|224.29|222.49|224.71|222.91|225.75|223.95|224.2|222.4|752
1636390500000|2021-11-08 16:55:00|224.72|222.92|226.2|224.4|226.72|224.92|224.43|222.63|627
1636390800000|2021-11-08 17:00:00|226.22|224.42|225.43|223.63|226.22|224.42|225.07|223.27|676
1636391100000|2021-11-08 17:05:00|225.46|223.66|225.95|224.15|226.78|224.98|225.22|223.42|701
1636391400000|2021-11-08 17:10:00|225.98|224.18|226.28|224.48|226.33|224.53|225.82|224.02|588
1636391700000|2021-11-08 17:15:00|226.27|224.47|227.69|225.89|228.44|226.64|226.16|224.36|771
1636392000000|2021-11-08 17:20:00|227.73|225.93|226.52|224.72|227.92|226.12|226.44|224.64|754
1636392300000|2021-11-08 17:25:00|226.51|224.71|225.99|224.19|226.59|224.79|225.86|224.06|641
1636392600000|2021-11-08 17:30:00|226|224.2|225.87|224.07|226.53|224.73|225.77|223.97|716
1636392900000|2021-11-08 17:35:00|225.88|224.08|226.79|224.99|227.1|225.3|225.78|223.98|634
1636393200000|2021-11-08 17:40:00|226.78|224.98|226.82|225.02|227.46|225.66|226.22|224.42|691
1636393500000|2021-11-08 17:45:00|226.83|225.03|229.29|227.49|230.09|228.29|226.76|224.96|866
1636393800000|2021-11-08 17:50:00|229.3|227.5|229.08|227.28|229.39|227.59|228.46|226.66|811
1636394100000|2021-11-08 17:55:00|229.05|227.25|228.36|226.56|229.22|227.42|227.94|226.14|725
1636394400000|2021-11-08 18:00:00|228.35|226.55|229.55|227.75|229.55|227.75|228.19|226.39|734
1636394700000|2021-11-08 18:05:00|229.61|227.81|229.48|227.68|229.97|228.17|229.33|227.53|701
1636395000000|2021-11-08 18:10:00|229.49|227.69|228.06|226.26|229.5|227.7|227.95|226.15|673
1636395300000|2021-11-08 18:15:00|228.05|226.25|228|226.2|228.48|226.68|227.61|225.81|627
1636395600000|2021-11-08 18:20:00|227.92|226.12|227.49|225.69|228.02|226.22|227.43|225.63|657
1636395900000|2021-11-08 18:25:00|227.5|225.7|226.95|225.15|227.54|225.74|226.7|224.9|607
1636396200000|2021-11-08 18:30:00|226.93|225.13|226.79|224.99|227.15|225.35|226.63|224.83|657
1636396500000|2021-11-08 18:35:00|226.78|224.98|226.57|224.77|226.94|225.14|226.57|224.77|481
1636396800000|2021-11-08 18:40:00|226.58|224.78|226.93|225.13|227|225.2|226.34|224.54|564
1636397100000|2021-11-08 18:45:00|226.94|225.14|226.72|224.92|227.13|225.33|226.58|224.78|500
1636397400000|2021-11-08 18:50:00|226.79|224.99|227.09|225.29|227.32|225.52|226.72|224.92|418
1636397700000|2021-11-08 18:55:00|227.08|225.28|228.19|226.39|228.69|226.89|227.08|225.28|589
1636398000000|2021-11-08 19:00:00|228.18|226.38|227.72|225.92|228.37|226.57|227.71|225.91|604
1636398300000|2021-11-08 19:05:00|227.73|225.93|227.95|226.15|228.35|226.55|227.73|225.93|590
1636398600000|2021-11-08 19:10:00|227.96|226.16|227.97|226.17|228.03|226.23|227.62|225.82|485
1636398900000|2021-11-08 19:15:00|227.98|226.18|227.28|225.48|228.05|226.25|226.82|225.02|636
1636399200000|2021-11-08 19:20:00|227.27|225.47|226.86|225.06|227.55|225.75|226.85|225.05|501
1636399500000|2021-11-08 19:25:00|226.87|225.07|226.97|225.17|227.37|225.57|226.56|224.76|522
1636399800000|2021-11-08 19:30:00|226.96|225.16|227.48|225.68|227.65|225.85|226.88|225.08|561
1636400100000|2021-11-08 19:35:00|227.51|225.71|226.75|224.95|227.58|225.78|226.73|224.93|460
1636400400000|2021-11-08 19:40:00|226.74|224.94|227.27|225.47|227.43|225.63|226.62|224.82|584
1636400700000|2021-11-08 19:45:00|227.26|225.46|227.64|225.84|227.85|226.05|227.21|225.41|561
1636401000000|2021-11-08 19:50:00|227.63|225.83|229.7|227.9|229.72|227.92|227.58|225.78|664
1636401300000|2021-11-08 19:55:00|229.71|227.91|230.36|228.56|230.51|228.71|228.88|227.08|663
1636401600000|2021-11-08 20:00:00|230.37|228.57|227.43|225.63|230.48|228.68|226.97|225.17|765
1636401900000|2021-11-08 20:05:00|227.45|225.65|227.09|225.29|228.2|226.4|226.83|225.03|593
1636402200000|2021-11-08 20:10:00|227.07|225.27|228.58|226.78|228.9|227.1|227.06|225.26|615
1636402500000|2021-11-08 20:15:00|228.57|226.77|228.04|226.24|229.35|227.55|227.81|226.01|653
1636402800000|2021-11-08 20:20:00|228.03|226.23|228.06|226.26|228.53|226.73|227.93|226.13|586
1636403100000|2021-11-08 20:25:00|228.1|226.3|227.4|225.6|228.19|226.39|227.14|225.34|543
1636403400000|2021-11-08 20:30:00|227.41|225.61|225.66|223.86|227.64|225.84|225.13|223.33|818
1636403700000|2021-11-08 20:35:00|225.65|223.85|224.2|222.4|225.67|223.87|223.65|221.85|692
1636404000000|2021-11-08 20:40:00|224.27|222.47|224.14|222.34|224.47|222.67|223.43|221.63|800
1636404300000|2021-11-08 20:45:00|224.13|222.33|225.32|223.52|225.52|223.72|224.1|222.3|668
1636404600000|2021-11-08 20:50:00|225.33|223.53|225.53|223.73|225.76|223.96|225.32|223.52|538
1636404900000|2021-11-08 20:55:00|225.54|223.74|225.74|223.94|225.87|224.07|224.73|222.93|582
1636405200000|2021-11-08 21:00:00|225.75|223.95|225.73|223.93|226.15|224.35|225.36|223.56|653
1636405500000|2021-11-08 21:05:00|225.75|223.95|225.26|223.46|225.75|223.95|225.13|223.33|567
1636405800000|2021-11-08 21:10:00|225.27|223.47|224.27|222.47|225.82|224.02|224.15|222.35|572
1636406100000|2021-11-08 21:15:00|224.24|222.44|225.66|223.86|225.71|223.91|224.17|222.37|580
1636406400000|2021-11-08 21:20:00|225.67|223.87|225.97|224.17|225.98|224.18|225.39|223.59|535
1636406700000|2021-11-08 21:25:00|225.98|224.18|225.8|224|226.09|224.29|225.39|223.59|444
1636407000000|2021-11-08 21:30:00|225.82|224.02|225.53|223.73|226.06|224.26|225.53|223.73|452
1636407300000|2021-11-08 21:35:00|225.52|223.72|225.36|223.56|225.6|223.8|225.22|223.42|430
1636407600000|2021-11-08 21:40:00|225.35|223.55|225.56|223.76|225.7|223.9|225.35|223.55|502
1636407900000|2021-11-08 21:45:00|225.57|223.77|225.77|223.97|225.93|224.13|225.5|223.7|464
1636408200000|2021-11-08 21:50:00|225.78|223.98|226.25|224.45|226.27|224.47|225.77|223.97|395
1636408500000|2021-11-08 21:55:00|226.26|224.46|226.29|224.49|226.54|224.74|226.1|224.3|427
1636408800000|2021-11-08 22:00:00|226.3|224.5|226.14|224.34|226.51|224.71|226.06|224.26|256
1636409100000|2021-11-08 22:05:00|226.15|224.35|226.02|224.22|226.16|224.36|225.97|224.17|180
1636409400000|2021-11-08 22:10:00|226.05|224.25|226.66|224.86|226.82|225.02|226.01|224.21|247
1636409700000|2021-11-08 22:15:00|226.67|224.87|226.62|224.82|226.79|224.99|226.56|224.76|360
1636410000000|2021-11-08 22:20:00|226.61|224.81|225.65|223.85|226.64|224.84|225.48|223.68|385
1636410300000|2021-11-08 22:25:00|225.59|223.79|225.5|223.7|225.83|224.03|225.44|223.64|417
1636410600000|2021-11-08 22:30:00|225.49|223.69|225.66|223.86|225.73|223.93|225.45|223.65|211
1636410900000|2021-11-08 22:35:00|225.67|223.87|225.95|224.15|225.95|224.15|225.64|223.84|299
1636411200000|2021-11-08 22:40:00|225.94|224.14|226.92|225.12|226.93|225.13|225.91|224.11|433
1636411500000|2021-11-08 22:45:00|226.91|225.11|226.72|224.92|226.96|225.16|226.64|224.84|318
1636411800000|2021-11-08 22:50:00|226.71|224.91|226.62|224.82|226.74|224.94|226.3|224.5|334
1636412100000|2021-11-08 22:55:00|226.61|224.81|227.73|225.93|227.73|225.93|226.55|224.75|376
1636412400000|2021-11-08 23:00:00|227.71|225.91|226.51|224.71|227.76|225.96|226.5|224.7|463
1636412700000|2021-11-08 23:05:00|226.5|224.7|226.97|225.17|227.14|225.34|226.47|224.67|683
1636413000000|2021-11-08 23:10:00|226.98|225.18|228.06|226.26|228.07|226.27|226.75|224.95|657
1636413300000|2021-11-08 23:15:00|228.05|226.25|228.97|227.17|229.08|227.28|227.84|226.04|687
1636413600000|2021-11-08 23:20:00|228.99|227.19|228.31|226.51|229.08|227.28|228.06|226.26|623
1636413900000|2021-11-08 23:25:00|228.25|226.45|229.64|227.84|229.71|227.91|227.86|226.06|697
1636414200000|2021-11-08 23:30:00|229.65|227.85|229.49|227.69|230.24|228.44|229.08|227.28|714
1636414500000|2021-11-08 23:35:00|229.53|227.73|229.28|227.48|229.58|227.78|228.79|226.99|625
1636414800000|2021-11-08 23:40:00|229.29|227.49|230.09|228.29|230.25|228.45|229.08|227.28|631
1636415100000|2021-11-08 23:45:00|230.08|228.28|229.78|227.98|230.24|228.44|229.44|227.64|749
1636415400000|2021-11-08 23:50:00|229.79|227.99|229.52|227.72|229.92|228.12|229.16|227.36|734
1636415700000|2021-11-08 23:55:00|229.5|227.7|229.97|228.17|229.98|228.18|229.19|227.39|667
1636416000000|2021-11-09 00:00:00|229.98|228.18|229.03|227.23|230.53|228.73|229.01|227.21|766
1636416300000|2021-11-09 00:05:00|229.04|227.24|229.17|227.37|229.49|227.69|228.59|226.79|754
1636416600000|2021-11-09 00:10:00|229.19|227.39|228.31|226.51|229.43|227.63|227.58|225.78|786
1636416900000|2021-11-09 00:15:00|228.3|226.5|228.51|226.71|228.67|226.87|228.04|226.24|721
1636417200000|2021-11-09 00:20:00|228.49|226.69|232.06|230.26|232.16|230.36|228.41|226.61|772
1636417500000|2021-11-09 00:25:00|232.05|230.25|238.72|236.92|239.38|237.58|232.05|230.25|1011
1636417800000|2021-11-09 00:30:00|238.71|236.91|237.07|235.27|239.78|237.98|236.52|234.72|958
1636418100000|2021-11-09 00:35:00|237.09|235.29|238.62|236.82|238.76|236.96|235.09|233.29|946
1636418400000|2021-11-09 00:40:00|238.61|236.81|243.48|241.68|244.84|243.04|237.9|236.1|1035
1636418700000|2021-11-09 00:45:00|243.49|241.69|240.76|238.96|243.49|241.69|240.76|238.96|907
1636419000000|2021-11-09 00:50:00|240.73|238.93|238.84|237.04|240.79|238.99|238.74|236.94|924
1636419300000|2021-11-09 00:55:00|238.85|237.05|238.57|236.77|239.51|237.71|238.23|236.43|780
1636419600000|2021-11-09 01:00:00|238.59|236.79|240.57|238.77|240.68|238.88|238.48|236.68|901
1636419900000|2021-11-09 01:05:00|240.58|238.78|239|237.2|241.8|240|238.98|237.18|885
1636420200000|2021-11-09 01:10:00|238.99|237.19|240.42|238.62|241.02|239.22|238.97|237.17|840
1636420500000|2021-11-09 01:15:00|240.43|238.63|245.03|243.23|245.04|243.24|240.38|238.58|929
1636420800000|2021-11-09 01:20:00|245.05|243.25|243.67|241.87|246.62|244.82|243.26|241.46|968
1636421100000|2021-11-09 01:25:00|243.69|241.89|247.44|245.64|247.66|245.86|243.64|241.84|932
1636421400000|2021-11-09 01:30:00|247.47|245.67|243.86|242.06|247.59|245.79|243.35|241.55|915
1636421700000|2021-11-09 01:35:00|243.85|242.05|243.87|242.07|244.05|242.25|242.67|240.87|870
1636422000000|2021-11-09 01:40:00|243.86|242.06|243.67|241.87|244.52|242.72|243.33|241.53|796
1636422300000|2021-11-09 01:45:00|243.66|241.86|242.97|241.17|243.68|241.88|241.92|240.12|844
1636422600000|2021-11-09 01:50:00|242.96|241.16|243.72|241.92|244.2|242.4|242.95|241.15|721
1636422900000|2021-11-09 01:55:00|243.68|241.88|242.76|240.96|243.68|241.88|241.99|240.19|762
1636423200000|2021-11-09 02:00:00|242.74|240.94|242.81|241.01|243.07|241.27|242.67|240.87|578
1636423500000|2021-11-09 02:05:00|242.79|240.99|244.41|242.61|244.41|242.61|242.71|240.91|738
1636423800000|2021-11-09 02:10:00|244.34|242.54|242.79|240.99|244.4|242.6|242.45|240.65|736
1636424100000|2021-11-09 02:15:00|242.77|240.97|243.38|241.58|243.97|242.17|242.63|240.83|688
1636424400000|2021-11-09 02:20:00|243.39|241.59|243.58|241.78|244.17|242.37|243.25|241.45|677
1636424700000|2021-11-09 02:25:00|243.59|241.79|244.62|242.82|245.17|243.37|243.54|241.74|626
1636425000000|2021-11-09 02:30:00|244.61|242.81|243.32|241.52|245.03|243.23|243.22|241.42|806
1636425300000|2021-11-09 02:35:00|243.31|241.51|241.71|239.91|243.41|241.61|241.7|239.9|799
1636425600000|2021-11-09 02:40:00|241.7|239.9|242.88|241.08|242.95|241.15|241.7|239.9|609
1636425900000|2021-11-09 02:45:00|242.89|241.09|243.97|242.17|244.04|242.24|242.87|241.07|718
1636426200000|2021-11-09 02:50:00|243.96|242.16|243.53|241.73|244.01|242.21|243.22|241.42|586
1636426500000|2021-11-09 02:55:00|243.48|241.68|243.65|241.85|244.2|242.4|243.42|241.62|628
1636426800000|2021-11-09 03:00:00|243.64|241.84|243.68|241.88|244.26|242.46|243.31|241.51|676
1636427100000|2021-11-09 03:05:00|243.67|241.87|244.64|242.84|244.99|243.19|243.52|241.72|749
1636427400000|2021-11-09 03:10:00|244.63|242.83|245.44|243.64|245.78|243.98|244.6|242.8|654
1636427700000|2021-11-09 03:15:00|245.45|243.65|244.48|242.68|246.3|244.5|244.39|242.59|764
1636428000000|2021-11-09 03:20:00|244.41|242.61|243.8|242|244.74|242.94|243.67|241.87|625
1636428300000|2021-11-09 03:25:00|243.78|241.98|243.78|241.98|243.8|242|243.09|241.29|697
1636428600000|2021-11-09 03:30:00|243.74|241.94|243.92|242.12|244.04|242.24|243.51|241.71|509
1636428900000|2021-11-09 03:35:00|243.91|242.11|243.56|241.76|243.92|242.12|243.53|241.73|482
1636429200000|2021-11-09 03:40:00|243.57|241.77|245.84|244.04|246.21|244.41|243.54|241.74|823
1636429500000|2021-11-09 03:45:00|245.83|244.03|246.33|244.53|246.96|245.16|245.26|243.46|864
1636429800000|2021-11-09 03:50:00|246.29|244.49|245.5|243.7|246.29|244.49|245.5|243.7|682
1636430100000|2021-11-09 03:55:00|245.51|243.71|248.27|246.47|248.33|246.53|245.39|243.59|802
1636430400000|2021-11-09 04:00:00|248.25|246.45|246.1|244.3|248.27|246.47|246.07|244.27|891
1636430700000|2021-11-09 04:05:00|246.09|244.29|245.96|244.16|246.48|244.68|245.8|244|605
1636431000000|2021-11-09 04:10:00|245.95|244.15|246.17|244.37|246.44|244.64|245.58|243.78|592
1636431300000|2021-11-09 04:15:00|246.15|244.35|246.17|244.37|246.3|244.5|245.27|243.47|702
1636431600000|2021-11-09 04:20:00|246.18|244.38|246.94|245.14|247.26|245.46|246.16|244.36|667
1636431900000|2021-11-09 04:25:00|246.89|245.09|246.61|244.81|247.2|245.4|246.37|244.57|702
1636432200000|2021-11-09 04:30:00|246.66|244.86|246.75|244.95|247.33|245.53|246.55|244.75|550
1636432500000|2021-11-09 04:35:00|246.73|244.93|246.07|244.27|246.73|244.93|245.66|243.86|566
1636432800000|2021-11-09 04:40:00|246.08|244.28|245.74|243.94|246.67|244.87|245.68|243.88|565
1636433100000|2021-11-09 04:45:00|245.69|243.89|244.45|242.65|245.8|244|244.44|242.64|748
1636433400000|2021-11-09 04:50:00|244.44|242.64|244.48|242.68|244.63|242.83|243.87|242.07|694
1636433700000|2021-11-09 04:55:00|244.51|242.71|244.08|242.28|244.66|242.86|243.86|242.06|558
1636434000000|2021-11-09 05:00:00|244.1|242.3|243.66|241.86|244.52|242.72|243.55|241.75|704
1636434300000|2021-11-09 05:05:00|243.61|241.81|243.5|241.7|244.01|242.21|243.41|241.61|576
1636434600000|2021-11-09 05:10:00|243.57|241.77|243.7|241.9|243.92|242.12|243.18|241.38|648
1636434900000|2021-11-09 05:15:00|243.71|241.91|243.19|241.39|244.19|242.39|243.05|241.25|702
1636435200000|2021-11-09 05:20:00|243.18|241.38|243.09|241.29|243.2|241.4|242.48|240.68|607
1636435500000|2021-11-09 05:25:00|243.07|241.27|242.78|240.98|243.19|241.39|242.76|240.96|596
1636435800000|2021-11-09 05:30:00|242.79|240.99|243.15|241.35|243.53|241.73|242.78|240.98|642
1636436100000|2021-11-09 05:35:00|243.14|241.34|243.1|241.3|243.19|241.39|242.74|240.94|486
1636436400000|2021-11-09 05:40:00|243.12|241.32|243.2|241.4|243.61|241.81|243.08|241.28|535
1636436700000|2021-11-09 05:45:00|243.21|241.41|244.12|242.32|244.28|242.48|243.2|241.4|545
1636437000000|2021-11-09 05:50:00|244.15|242.35|244.49|242.69|244.97|243.17|243.99|242.19|547
1636437300000|2021-11-09 05:55:00|244.46|242.66|244.81|243.01|244.91|243.11|244.4|242.6|494
1636437600000|2021-11-09 06:00:00|244.8|243|247.78|245.98|247.78|245.98|244.5|242.7|757
1636437900000|2021-11-09 06:05:00|247.71|245.91|245.25|243.45|247.71|245.91|244.91|243.11|771
1636438200000|2021-11-09 06:10:00|245.28|243.48|244.46|242.66|245.31|243.51|244.29|242.49|731
1636438500000|2021-11-09 06:15:00|244.48|242.68|244.12|242.32|244.64|242.84|243.91|242.11|529
1636438800000|2021-11-09 06:20:00|244.13|242.33|244.08|242.28|244.49|242.69|243.94|242.14|536
1636439100000|2021-11-09 06:25:00|244.07|242.27|244.52|242.72|244.77|242.97|243.98|242.18|450
1636439400000|2021-11-09 06:30:00|244.5|242.7|244.94|243.14|245.08|243.28|244.44|242.64|458
1636439700000|2021-11-09 06:35:00|244.96|243.16|244.2|242.4|245.04|243.24|244.13|242.33|631
1636440000000|2021-11-09 06:40:00|244.21|242.41|243.99|242.19|244.35|242.55|243.83|242.03|485
1636440300000|2021-11-09 06:45:00|243.98|242.18|243.59|241.79|243.99|242.19|243.49|241.69|560
1636440600000|2021-11-09 06:50:00|243.6|241.8|243.85|242.05|243.85|242.05|243.31|241.51|535
1636440900000|2021-11-09 06:55:00|243.84|242.04|244.49|242.69|244.58|242.78|243.82|242.02|463
1636441200000|2021-11-09 07:00:00|244.48|242.68|244.36|242.56|244.58|242.78|243.92|242.12|483
1636441500000|2021-11-09 07:05:00|244.37|242.57|244.2|242.4|244.63|242.83|244.07|242.27|478
1636441800000|2021-11-09 07:10:00|244.21|242.41|244.33|242.53|244.55|242.75|244.17|242.37|326
1636442100000|2021-11-09 07:15:00|244.31|242.51|244.71|242.91|245.04|243.24|244.3|242.5|534
1636442400000|2021-11-09 07:20:00|244.72|242.92|243.98|242.18|244.76|242.96|243.9|242.1|582
1636442700000|2021-11-09 07:25:00|243.95|242.15|243.64|241.84|244.06|242.26|243.37|241.57|555
1636443000000|2021-11-09 07:30:00|243.65|241.85|243.5|241.7|243.94|242.14|243.37|241.57|613
1636443300000|2021-11-09 07:35:00|243.49|241.69|245.2|243.4|245.32|243.52|243.42|241.62|684
1636443600000|2021-11-09 07:40:00|245.25|243.45|246.07|244.27|246.37|244.57|244.83|243.03|888
1636443900000|2021-11-09 07:45:00|246.06|244.26|248.13|246.33|248.13|246.33|245.24|243.44|805
1636444200000|2021-11-09 07:50:00|248.1|246.3|248.76|246.96|250.47|248.67|248.1|246.3|934
1636444500000|2021-11-09 07:55:00|248.79|246.99|247.96|246.16|249.46|247.66|247.65|245.85|850
1636444800000|2021-11-09 08:00:00|247.95|246.15|247.3|245.5|248.06|246.26|246.97|245.17|816
1636445100000|2021-11-09 08:05:00|247.27|245.47|246.99|245.19|247.41|245.61|246.86|245.06|631
1636445400000|2021-11-09 08:10:00|247.05|245.25|246.81|245.01|247.1|245.3|246.8|245|659
1636445700000|2021-11-09 08:15:00|246.8|245|246.4|244.6|246.8|245|246.02|244.22|771
1636446000000|2021-11-09 08:20:00|246.41|244.61|246.29|244.49|246.94|245.14|246.17|244.37|797
1636446300000|2021-11-09 08:25:00|246.34|244.54|246.12|244.32|246.66|244.86|245.96|244.16|683
1636446600000|2021-11-09 08:30:00|246.08|244.28|246.39|244.59|246.86|245.06|245.97|244.17|670
1636446900000|2021-11-09 08:35:00|246.41|244.61|246.58|244.78|247.17|245.37|246.41|244.61|674
1636447200000|2021-11-09 08:40:00|246.55|244.75|245.97|244.17|246.92|245.12|245.9|244.1|653
1636447500000|2021-11-09 08:45:00|245.99|244.19|246.43|244.63|246.46|244.66|245.89|244.09|514
1636447800000|2021-11-09 08:50:00|246.44|244.64|246.88|245.08|246.96|245.16|246.27|244.47|625
1636448100000|2021-11-09 08:55:00|246.94|245.14|247.92|246.12|248.27|246.47|246.85|245.05|615
1636448400000|2021-11-09 09:00:00|247.93|246.13|247.45|245.65|248.1|246.3|247.23|245.43|756
1636448700000|2021-11-09 09:05:00|247.4|245.6|248.53|246.73|248.53|246.73|247.3|245.5|590
1636449000000|2021-11-09 09:10:00|248.5|246.7|248.34|246.54|248.71|246.91|248.16|246.36|659
1636449300000|2021-11-09 09:15:00|248.33|246.53|248.38|246.58|248.62|246.82|247.94|246.14|721
1636449600000|2021-11-09 09:20:00|248.36|246.56|249.39|247.59|249.61|247.81|248.26|246.46|597
1636449900000|2021-11-09 09:25:00|249.33|247.53|249.48|247.68|249.77|247.97|249.16|247.36|738
1636450200000|2021-11-09 09:30:00|249.47|247.67|249.39|247.59|250.08|248.28|248.85|247.05|747
1636450500000|2021-11-09 09:35:00|249.38|247.58|249.06|247.26|249.77|247.97|248.87|247.07|838
1636450800000|2021-11-09 09:40:00|249.07|247.27|248.78|246.98|249.49|247.69|248.52|246.72|774
1636451100000|2021-11-09 09:45:00|248.86|247.06|249.32|247.52|249.48|247.68|248.69|246.89|645
1636451400000|2021-11-09 09:50:00|249.31|247.51|250.36|248.56|250.39|248.59|249.16|247.36|756
1636451700000|2021-11-09 09:55:00|250.29|248.49|253.68|251.88|253.69|251.89|249.86|248.06|957
1636452000000|2021-11-09 10:00:00|253.72|251.92|251.74|249.94|254.24|252.44|251.54|249.74|938
1636452300000|2021-11-09 10:05:00|251.73|249.93|251.3|249.5|251.96|250.16|251.13|249.33|700
1636452600000|2021-11-09 10:10:00|251.25|249.45|252|250.2|252.2|250.4|251.17|249.37|723
1636452900000|2021-11-09 10:15:00|251.96|250.16|253.02|251.22|253.07|251.27|251.61|249.81|691
1636453200000|2021-11-09 10:20:00|253.03|251.23|251.72|249.92|253.03|251.23|251.54|249.74|690
1636453500000|2021-11-09 10:25:00|251.86|250.06|251.54|249.74|251.96|250.16|251.22|249.42|674
1636453800000|2021-11-09 10:30:00|251.55|249.75|251.84|250.04|251.96|250.16|251.12|249.32|831
1636454100000|2021-11-09 10:35:00|251.89|250.09|252.47|250.67|252.66|250.86|251.53|249.73|766
1636454400000|2021-11-09 10:40:00|252.46|250.66|253.21|251.41|254.03|252.23|251.93|250.13|730
1636454700000|2021-11-09 10:45:00|253.22|251.42|254.48|252.68|256.88|255.08|253.21|251.41|993
1636455000000|2021-11-09 10:50:00|254.46|252.66|253.33|251.53|254.72|252.92|253.24|251.44|845
1636455300000|2021-11-09 10:55:00|253.31|251.51|251.88|250.08|253.32|251.52|251.78|249.98|872
1636455600000|2021-11-09 11:00:00|251.91|250.11|252.64|250.84|252.7|250.9|251.22|249.42|788
1636455900000|2021-11-09 11:05:00|252.62|250.82|252.29|250.49|252.79|250.99|251.98|250.18|722
1636456200000|2021-11-09 11:10:00|252.3|250.5|251.33|249.53|252.49|250.69|250.58|248.78|810
1636456500000|2021-11-09 11:15:00|251.35|249.55|251.09|249.29|252.24|250.44|250.89|249.09|872
1636456800000|2021-11-09 11:20:00|251.08|249.28|250.42|248.62|251.43|249.63|250.36|248.56|669
1636457100000|2021-11-09 11:25:00|250.41|248.61|251.36|249.56|251.77|249.97|250.39|248.59|775
1636457400000|2021-11-09 11:30:00|251.34|249.54|249.44|247.64|251.5|249.7|249.27|247.47|778
1636457700000|2021-11-09 11:35:00|249.41|247.61|247.82|246.02|249.57|247.77|247.31|245.51|852
1636458000000|2021-11-09 11:40:00|247.81|246.01|248.67|246.87|249.22|247.42|247.81|246.01|863
1636458300000|2021-11-09 11:45:00|248.64|246.84|247.93|246.13|249.18|247.38|247.72|245.92|870
1636458600000|2021-11-09 11:50:00|247.94|246.14|247.8|246|248.89|247.09|247.8|246|600
1636458900000|2021-11-09 11:55:00|247.84|246.04|248.91|247.11|249.36|247.56|247.84|246.04|698
1636459200000|2021-11-09 12:00:00|248.9|247.1|248.6|246.8|249.94|248.14|248.28|246.48|848
1636459500000|2021-11-09 12:05:00|248.63|246.83|248.21|246.41|248.71|246.91|248.02|246.22|725
1636459800000|2021-11-09 12:10:00|248.19|246.39|247.95|246.15|248.73|246.93|247.64|245.84|673
1636460100000|2021-11-09 12:15:00|247.98|246.18|248.77|246.97|249.09|247.29|247.2|245.4|824
1636460400000|2021-11-09 12:20:00|248.78|246.98|249.31|247.51|249.56|247.76|248.43|246.63|755
1636460700000|2021-11-09 12:25:00|249.3|247.5|249.94|248.14|250.4|248.6|248.85|247.05|765
1636461000000|2021-11-09 12:30:00|249.95|248.15|250.82|249.02|250.87|249.07|249.52|247.72|824
1636461300000|2021-11-09 12:35:00|250.83|249.03|250.93|249.13|250.96|249.16|249.92|248.12|724
1636461600000|2021-11-09 12:40:00|250.94|249.14|252.82|251.02|253.6|251.8|250.83|249.03|903
1636461900000|2021-11-09 12:45:00|252.83|251.03|251.92|250.12|253.54|251.74|251.58|249.78|827
1636462200000|2021-11-09 12:50:00|251.89|250.09|250.3|248.5|251.94|250.14|250.29|248.49|688
1636462500000|2021-11-09 12:55:00|250.29|248.49|249.93|248.13|251.13|249.33|249.73|247.93|684
1636462800000|2021-11-09 13:00:00|249.94|248.14|252.24|250.44|252.28|250.48|249.8|248|818
1636463100000|2021-11-09 13:05:00|252.25|250.45|252.91|251.11|252.98|251.18|251.85|250.05|841
1636463400000|2021-11-09 13:10:00|252.87|251.07|252.44|250.64|252.89|251.09|251.95|250.15|742
1636463700000|2021-11-09 13:15:00|252.45|250.65|252.77|250.97|252.97|251.17|252.06|250.26|777
1636464000000|2021-11-09 13:20:00|252.76|250.96|252|250.2|252.77|250.97|252|250.2|722
1636464300000|2021-11-09 13:25:00|252.05|250.25|253.32|251.52|254.08|252.28|251.82|250.02|776
1636464600000|2021-11-09 13:30:00|253.4|251.6|252.11|250.31|253.42|251.62|251.89|250.09|736
1636464900000|2021-11-09 13:35:00|252.12|250.32|252.66|250.86|252.87|251.07|252.12|250.32|640
1636465200000|2021-11-09 13:40:00|252.67|250.87|253.84|252.04|253.91|252.11|252.59|250.79|672
1636465500000|2021-11-09 13:45:00|253.88|252.08|258.88|257.08|258.98|257.18|253.53|251.73|881
1636465800000|2021-11-09 13:50:00|258.94|257.14|259.15|257.35|260.97|259.17|257.93|256.13|992
1636466100000|2021-11-09 13:55:00|258.99|257.19|258.71|256.91|259.71|257.91|257.82|256.02|968
1636466400000|2021-11-09 14:00:00|258.72|256.92|259.93|258.13|260.96|259.16|257.89|256.09|897
1636466700000|2021-11-09 14:05:00|259.96|258.16|258.99|257.19|260.01|258.21|258.73|256.93|765
1636467000000|2021-11-09 14:10:00|259|257.2|258.05|256.25|259.1|257.3|257.83|256.03|810
1636467300000|2021-11-09 14:15:00|258.04|256.24|259.4|257.6|259.6|257.8|257.71|255.91|913
1636467600000|2021-11-09 14:20:00|259.56|257.76|260.42|258.62|261.57|259.77|258.69|256.89|1021
1636467900000|2021-11-09 14:25:00|260.43|258.63|260.25|258.45|261.05|259.25|259.64|257.84|884
1636468200000|2021-11-09 14:30:00|260.24|258.44|260.55|258.75|261.12|259.32|259.65|257.85|948
1636468500000|2021-11-09 14:35:00|260.44|258.64|263.68|261.88|264.22|262.42|260.39|258.59|838
1636468800000|2021-11-09 14:40:00|263.65|261.85|262.97|261.17|264.66|262.86|262.91|261.11|856
1636469100000|2021-11-09 14:45:00|262.96|261.16|263.97|262.17|265.71|263.91|262.91|261.11|883
1636469400000|2021-11-09 14:50:00|264.01|262.21|263.91|262.11|264.86|263.06|262.83|261.03|899
1636469700000|2021-11-09 14:55:00|263.94|262.14|261.77|259.97|265.14|263.34|261.22|259.42|893
1636470000000|2021-11-09 15:00:00|261.75|259.95|260.57|258.77|262.95|261.15|260.4|258.6|976
1636470300000|2021-11-09 15:05:00|260.59|258.79|259.74|257.94|260.59|258.79|257.81|256.01|1017
1636470600000|2021-11-09 15:10:00|259.72|257.92|270.8|269|270.82|269.02|258.58|256.78|1010
1636470900000|2021-11-09 15:15:00|270.83|269.03|270.09|268.29|272.66|270.86|267.98|266.18|1056
1636471200000|2021-11-09 15:20:00|270.1|268.3|268.04|266.24|272.66|270.86|267.84|266.04|1038
1636471500000|2021-11-09 15:25:00|267.77|265.97|267.01|265.21|269.79|267.99|266.68|264.88|971
1636471800000|2021-11-09 15:30:00|267|265.2|268.11|266.31|268.93|267.13|266.53|264.73|962
1636472100000|2021-11-09 15:35:00|268.14|266.34|266.17|264.37|268.75|266.95|266.06|264.26|900
1636472400000|2021-11-09 15:40:00|266.18|264.38|268.92|267.12|269|267.2|265.29|263.49|967
1636472700000|2021-11-09 15:45:00|268.91|267.11|266.55|264.75|269|267.2|266.55|264.75|858
1636473000000|2021-11-09 15:50:00|266.58|264.78|265.36|263.56|266.64|264.84|264.67|262.87|889
1636473300000|2021-11-09 15:55:00|265.37|263.57|265.57|263.77|266.37|264.57|264.48|262.68|863
1636473600000|2021-11-09 16:00:00|265.6|263.8|265.75|263.95|266.26|264.46|263.26|261.46|944
1636473900000|2021-11-09 16:05:00|265.76|263.96|265.34|263.54|267.56|265.76|265.12|263.32|890
1636474200000|2021-11-09 16:10:00|265.32|263.52|267.25|265.45|268.18|266.38|264.34|262.54|932
1636474500000|2021-11-09 16:15:00|267.26|265.46|273.48|271.68|274.77|272.97|265.91|264.11|1009
1636474800000|2021-11-09 16:20:00|273.38|271.58|268.33|266.53|273.61|271.81|266.02|264.22|1011
1636475100000|2021-11-09 16:25:00|268.55|266.75|267.85|266.05|269.26|267.46|267.64|265.84|894
1636475400000|2021-11-09 16:30:00|267.84|266.04|267.52|265.72|268.54|266.74|266.38|264.58|937
1636475700000|2021-11-09 16:35:00|267.62|265.82|267.29|265.49|268.41|266.61|266.53|264.73|889
1636476000000|2021-11-09 16:40:00|267.35|265.55|268.8|267|269.45|267.65|266.87|265.07|890
1636476300000|2021-11-09 16:45:00|268.83|267.03|268.08|266.28|269.16|267.36|268.08|266.28|794
1636476600000|2021-11-09 16:50:00|268.1|266.3|268.4|266.6|269.65|267.85|267.86|266.06|836
1636476900000|2021-11-09 16:55:00|268.5|266.7|266.06|264.26|268.56|266.76|265.44|263.64|928
1636477200000|2021-11-09 17:00:00|266.11|264.31|265.62|263.82|267.92|266.12|265.44|263.64|928
1636477500000|2021-11-09 17:05:00|265.64|263.84|265.59|263.79|266.29|264.49|264.08|262.28|880
1636477800000|2021-11-09 17:10:00|265.61|263.81|265.02|263.22|266.06|264.26|264.95|263.15|714
1636478100000|2021-11-09 17:15:00|264.99|263.19|266.35|264.55|266.35|264.55|264.71|262.91|716
1636478400000|2021-11-09 17:20:00|266.32|264.52|266.59|264.79|267.19|265.39|266.02|264.22|786
1636478700000|2021-11-09 17:25:00|266.58|264.78|266.89|265.09|267.1|265.3|266.53|264.73|628
1636479000000|2021-11-09 17:30:00|266.9|265.1|267.65|265.85|267.79|265.99|266.37|264.57|714
1636479300000|2021-11-09 17:35:00|267.67|265.87|271.87|270.07|272.55|270.75|267.49|265.69|858
1636479600000|2021-11-09 17:40:00|271.93|270.13|271.58|269.78|272.12|270.32|270.89|269.09|814
1636479900000|2021-11-09 17:45:00|271.59|269.79|270.9|269.1|271.59|269.79|269.8|268|818
1636480200000|2021-11-09 17:50:00|270.91|269.11|272.23|270.43|272.8|271|270.87|269.07|839
1636480500000|2021-11-09 17:55:00|272.22|270.42|273.5|271.7|274.14|272.34|271.9|270.1|839
1636480800000|2021-11-09 18:00:00|273.49|271.69|273.98|272.18|275|273.2|272.59|270.79|863
1636481100000|2021-11-09 18:05:00|273.97|272.17|274.44|272.64|274.45|272.65|272.88|271.08|896
1636481400000|2021-11-09 18:10:00|274.45|272.65|272.07|270.27|274.53|272.73|272.04|270.24|814
1636481700000|2021-11-09 18:15:00|272.08|270.28|272.91|271.11|272.93|271.13|271.68|269.88|833
1636482000000|2021-11-09 18:20:00|272.92|271.12|273.98|272.18|274.31|272.51|272.88|271.08|745
1636482300000|2021-11-09 18:25:00|274|272.2|272.68|270.88|274.47|272.67|272.61|270.81|862
1636482600000|2021-11-09 18:30:00|272.69|270.89|275.34|273.54|275.36|273.56|272.57|270.77|836
1636482900000|2021-11-09 18:35:00|275.33|273.53|274.09|272.29|275.38|273.58|273.8|272|787
1636483200000|2021-11-09 18:40:00|274.08|272.28|274.57|272.77|275.2|273.4|273.61|271.81|792
1636483500000|2021-11-09 18:45:00|274.56|272.76|272.37|270.57|274.8|273|272.26|270.46|747
1636483800000|2021-11-09 18:50:00|272.38|270.58|271.39|269.59|272.69|270.89|271.37|269.57|825
1636484100000|2021-11-09 18:55:00|271.37|269.57|269.98|268.18|272.03|270.23|269.69|267.89|849
1636484400000|2021-11-09 19:00:00|269.95|268.15|270.39|268.59|271.54|269.74|269.91|268.11|858
1636484700000|2021-11-09 19:05:00|270.44|268.64|267.07|265.27|271.02|269.22|266.87|265.07|841
1636485000000|2021-11-09 19:10:00|267.09|265.29|266.06|264.26|267.92|266.12|265.85|264.05|890
1636485300000|2021-11-09 19:15:00|266.08|264.28|268.22|266.42|269.07|267.27|265.87|264.07|856
1636485600000|2021-11-09 19:20:00|268.18|266.38|268.45|266.65|268.56|266.76|267.37|265.57|774
1636485900000|2021-11-09 19:25:00|268.44|266.64|268.91|267.11|269.76|267.96|268.44|266.64|785
1636486200000|2021-11-09 19:30:00|268.9|267.1|268.29|266.49|268.9|267.1|267.57|265.77|781
1636486500000|2021-11-09 19:35:00|268.3|266.5|267.6|265.8|268.3|266.5|267.18|265.38|733
1636486800000|2021-11-09 19:40:00|267.61|265.81|268.37|266.57|268.81|267.01|267.48|265.68|707
1636487100000|2021-11-09 19:45:00|268.39|266.59|268.24|266.44|269.31|267.51|268.1|266.3|769
1636487400000|2021-11-09 19:50:00|268.23|266.43|267.96|266.16|268.34|266.54|267.23|265.43|763
1636487700000|2021-11-09 19:55:00|267.97|266.17|268.08|266.28|268.46|266.66|267.67|265.87|666
1636488000000|2021-11-09 20:00:00|268.07|266.27|267.57|265.77|268.15|266.35|267.51|265.71|689
1636488300000|2021-11-09 20:05:00|267.59|265.79|267.76|265.96|267.95|266.15|267.25|265.45|646
1636488600000|2021-11-09 20:10:00|267.75|265.95|265.27|263.47|267.77|265.97|265.23|263.43|786
1636488900000|2021-11-09 20:15:00|265.31|263.51|264.56|262.76|266.64|264.84|264.04|262.24|859
1636489200000|2021-11-09 20:20:00|264.58|262.78|266.47|264.67|266.71|264.91|264.35|262.55|829
1636489500000|2021-11-09 20:25:00|266.49|264.69|266.84|265.04|267.57|265.77|266.48|264.68|713
1636489800000|2021-11-09 20:30:00|266.83|265.03|266.72|264.92|267.11|265.31|266.42|264.62|732
1636490100000|2021-11-09 20:35:00|266.75|264.95|267.88|266.08|267.88|266.08|266.54|264.74|722
1636490400000|2021-11-09 20:40:00|267.89|266.09|268.81|267.01|268.92|267.12|267.68|265.88|761
1636490700000|2021-11-09 20:45:00|268.83|267.03|268.63|266.83|269.46|267.66|268.45|266.65|744
1636491000000|2021-11-09 20:50:00|268.62|266.82|269.64|267.84|269.66|267.86|268.56|266.76|673
1636491300000|2021-11-09 20:55:00|269.62|267.82|270.1|268.3|270.19|268.39|269.48|267.68|547
1636491600000|2021-11-09 21:00:00|270.18|268.38|271.72|269.92|272.52|270.72|269.61|267.81|771
1636491900000|2021-11-09 21:05:00|271.77|269.97|271.44|269.64|271.99|270.19|270.98|269.18|702
1636492200000|2021-11-09 21:10:00|271.45|269.65|270.86|269.06|271.45|269.65|269.13|267.33|755
1636492500000|2021-11-09 21:15:00|270.87|269.07|270.39|268.59|271.36|269.56|270.27|268.47|705
1636492800000|2021-11-09 21:20:00|270.38|268.58|269.86|268.06|270.48|268.68|269.28|267.48|682
1636493100000|2021-11-09 21:25:00|269.87|268.07|268.43|266.63|269.94|268.14|267.98|266.18|682
1636493400000|2021-11-09 21:30:00|268.45|266.65|269.16|267.36|269.17|267.37|267.9|266.1|684
1636493700000|2021-11-09 21:35:00|269.17|267.37|268.06|266.26|269.17|267.37|268.05|266.25|646
1636494000000|2021-11-09 21:40:00|268.09|266.29|268.39|266.59|268.72|266.92|267.84|266.04|607
1636494300000|2021-11-09 21:45:00|268.38|266.58|269.86|268.06|270.15|268.35|268.25|266.45|656
1636494600000|2021-11-09 21:50:00|269.87|268.07|269.12|267.32|269.94|268.14|269.09|267.29|645
1636494900000|2021-11-09 21:55:00|269.11|267.31|270.53|268.73|270.74|268.94|268.87|267.07|783
1636495200000|2021-11-09 22:00:00|270.52|268.72|272.19|270.39|272.66|270.86|269.82|268.02|599
1636495500000|2021-11-09 22:05:00|272.16|270.36|271.34|269.54|272.26|270.46|271.19|269.39|625
1636495800000|2021-11-09 22:10:00|271.35|269.55|269.85|268.05|271.51|269.71|269.49|267.69|561
1636496100000|2021-11-09 22:15:00|269.86|268.06|267.44|265.64|269.95|268.15|267.36|265.56|647
1636496400000|2021-11-09 22:20:00|267.4|265.6|266.07|264.27|268.13|266.33|265.99|264.19|825
1636496700000|2021-11-09 22:25:00|266.06|264.26|264.8|263|266.06|264.26|264.54|262.74|719
1636497000000|2021-11-09 22:30:00|264.79|262.99|267.85|266.05|267.93|266.13|264.76|262.96|743
1636497300000|2021-11-09 22:35:00|267.89|266.09|267.33|265.53|268.11|266.31|266.4|264.6|677
1636497600000|2021-11-09 22:40:00|267.34|265.54|266.35|264.55|267.7|265.9|266.12|264.32|531
1636497900000|2021-11-09 22:45:00|266.36|264.56|267.93|266.13|268.42|266.62|266.19|264.39|779
1636498200000|2021-11-09 22:50:00|267.94|266.14|267.95|266.15|268.16|266.36|267.39|265.59|527
1636498500000|2021-11-09 22:55:00|267.96|266.16|267.11|265.31|267.96|266.16|266.79|264.99|693
1636498800000|2021-11-09 23:00:00|267.1|265.3|266.46|264.66|268.2|266.4|266.4|264.6|721
1636499100000|2021-11-09 23:05:00|266.51|264.71|266.9|265.1|267.44|265.64|266.51|264.71|671
1636499400000|2021-11-09 23:10:00|266.91|265.11|267.65|265.85|267.9|266.1|266.89|265.09|652
1636499700000|2021-11-09 23:15:00|267.64|265.84|269.38|267.58|269.95|268.15|267.62|265.82|735
1636500000000|2021-11-09 23:20:00|269.33|267.53|268.8|267|269.78|267.98|268.35|266.55|722
1636500300000|2021-11-09 23:25:00|268.88|267.08|267.84|266.04|268.9|267.1|267.13|265.33|746
1636500600000|2021-11-09 23:30:00|267.79|265.99|265.53|263.73|267.87|266.07|265.23|263.43|738
1636500900000|2021-11-09 23:35:00|265.44|263.64|264.87|263.07|265.74|263.94|264.45|262.65|812
1636501200000|2021-11-09 23:40:00|264.86|263.06|266.24|264.44|267.13|265.33|263.52|261.72|894
1636501500000|2021-11-09 23:45:00|266.23|264.43|263.68|261.88|266.23|264.43|263.54|261.74|826
1636501800000|2021-11-09 23:50:00|263.67|261.87|263.74|261.94|264.25|262.45|262.72|260.92|842
1636502100000|2021-11-09 23:55:00|263.75|261.95|263.04|261.24|264.56|262.76|262.96|261.16|697
1636502400000|2021-11-10 00:00:00|263.05|261.25|266.55|264.75|266.82|265.02|263.02|261.22|930
1636502700000|2021-11-10 00:05:00|266.54|264.74|264.38|262.58|267.44|265.64|264.22|262.42|877
1636503000000|2021-11-10 00:10:00|264.4|262.6|264.97|263.17|265.4|263.6|263.22|261.42|853
1636503300000|2021-11-10 00:15:00|264.96|263.16|264.83|263.03|265.63|263.83|264.73|262.93|821
1636503600000|2021-11-10 00:20:00|264.81|263.01|264.46|262.66|264.92|263.12|263.75|261.95|797
1636503900000|2021-11-10 00:25:00|264.47|262.67|263.05|261.25|264.71|262.91|262.88|261.08|763
1636504200000|2021-11-10 00:30:00|263.04|261.24|262.59|260.79|263.86|262.06|262.59|260.79|810
1636504500000|2021-11-10 00:35:00|262.6|260.8|260.45|258.65|262.78|260.98|260.23|258.43|747
1636504800000|2021-11-10 00:40:00|260.48|258.68|259.24|257.44|260.91|259.11|259.16|257.36|810
1636505100000|2021-11-10 00:45:00|259.25|257.45|259.02|257.22|259.74|257.94|258.15|256.35|782
1636505400000|2021-11-10 00:50:00|259.09|257.29|260.56|258.76|260.84|259.04|258.62|256.82|886
1636505700000|2021-11-10 00:55:00|260.57|258.77|260.27|258.47|261.35|259.55|260.11|258.31|724
1636506000000|2021-11-10 01:00:00|260.26|258.46|259.59|257.79|260.26|258.46|259.09|257.29|739
1636506300000|2021-11-10 01:05:00|259.58|257.78|261.52|259.72|262.11|260.31|259.57|257.77|842
1636506600000|2021-11-10 01:10:00|261.51|259.71|261.45|259.65|261.96|260.16|261.23|259.43|688
1636506900000|2021-11-10 01:15:00|261.46|259.66|261.05|259.25|261.57|259.77|260.52|258.72|648
1636507200000|2021-11-10 01:20:00|261.06|259.26|261.41|259.61|262.16|260.36|261.04|259.24|665
1636507500000|2021-11-10 01:25:00|261.4|259.6|262.46|260.66|262.51|260.71|261.19|259.39|618
1636507800000|2021-11-10 01:30:00|262.49|260.69|262.58|260.78|262.58|260.78|261.62|259.82|683
1636508100000|2021-11-10 01:35:00|262.55|260.75|263.33|261.53|263.67|261.87|262.38|260.58|652
1636508400000|2021-11-10 01:40:00|263.32|261.52|262.1|260.3|263.33|261.53|261.95|260.15|635
1636508700000|2021-11-10 01:45:00|262.14|260.34|260.41|258.61|262.3|260.5|260.36|258.56|754
1636509000000|2021-11-10 01:50:00|260.42|258.62|259.96|258.16|260.47|258.67|259.56|257.76|684
1636509300000|2021-11-10 01:55:00|259.94|258.14|260.09|258.29|260.41|258.61|259.75|257.95|648
1636509600000|2021-11-10 02:00:00|260.11|258.31|261.46|259.66|261.46|259.66|260|258.2|572
1636509900000|2021-11-10 02:05:00|261.48|259.68|261.05|259.25|261.49|259.69|260.76|258.96|556
1636510200000|2021-11-10 02:10:00|261.07|259.27|261.35|259.55|261.69|259.89|261.02|259.22|446
1636510500000|2021-11-10 02:15:00|261.33|259.53|260.57|258.77|261.35|259.55|260.4|258.6|630
1636510800000|2021-11-10 02:20:00|260.56|258.76|260.85|259.05|260.86|259.06|259.8|258|591
1636511100000|2021-11-10 02:25:00|260.86|259.06|260.68|258.88|261.58|259.78|260.52|258.72|503
1636511400000|2021-11-10 02:30:00|260.75|258.95|260.29|258.49|261.12|259.32|260.19|258.39|434
1636511700000|2021-11-10 02:35:00|260.3|258.5|259.76|257.96|260.3|258.5|259.61|257.81|586
1636512000000|2021-11-10 02:40:00|259.75|257.95|258.74|256.94|259.76|257.96|258.58|256.78|628
1636512300000|2021-11-10 02:45:00|258.72|256.92|260.05|258.25|260.05|258.25|258.58|256.78|648
1636512600000|2021-11-10 02:50:00|260.08|258.28|259.07|257.27|260.25|258.45|258.96|257.16|614
1636512900000|2021-11-10 02:55:00|259.08|257.28|258.85|257.05|259.3|257.5|258.57|256.77|525
1636513200000|2021-11-10 03:00:00|258.84|257.04|257.65|255.85|258.89|257.09|257.59|255.79|729
1636513500000|2021-11-10 03:05:00|257.63|255.83|257.44|255.64|258.12|256.32|257.33|255.53|621
1636513800000|2021-11-10 03:10:00|257.45|255.65|256.14|254.34|257.78|255.98|256.03|254.23|737
1636514100000|2021-11-10 03:15:00|256.11|254.31|256.76|254.96|257.07|255.27|255.96|254.16|762
1636514400000|2021-11-10 03:20:00|256.73|254.93|256.57|254.77|257.23|255.43|256.1|254.3|731
1636514700000|2021-11-10 03:25:00|256.56|254.76|255.64|253.84|256.69|254.89|255.38|253.58|714
1636515000000|2021-11-10 03:30:00|255.65|253.85|257.41|255.61|257.8|256|255.45|253.65|824
1636515300000|2021-11-10 03:35:00|257.42|255.62|257.78|255.98|258.1|256.3|256.34|254.54|750
1636515600000|2021-11-10 03:40:00|257.75|255.95|257.84|256.04|258.29|256.49|257.43|255.63|622
1636515900000|2021-11-10 03:45:00|257.85|256.05|258.4|256.6|259.36|257.56|257.84|256.04|747
1636516200000|2021-11-10 03:50:00|258.39|256.59|258.28|256.48|259.26|257.46|258.28|256.48|729
1636516500000|2021-11-10 03:55:00|258.3|256.5|258.16|256.36|258.51|256.71|257.72|255.92|680
1636516800000|2021-11-10 04:00:00|258.15|256.35|255.86|254.06|258.4|256.6|255.86|254.06|765
1636517100000|2021-11-10 04:05:00|255.91|254.11|256.72|254.92|257.78|255.98|255.81|254.01|843
1636517400000|2021-11-10 04:10:00|256.71|254.91|256.06|254.26|256.81|255.01|256|254.2|713
1636517700000|2021-11-10 04:15:00|256.07|254.27|256.82|255.02|257.18|255.38|256.06|254.26|704
1636518000000|2021-11-10 04:20:00|256.86|255.06|257.98|256.18|258.25|256.45|256.78|254.98|669
1636518300000|2021-11-10 04:25:00|257.97|256.17|258.09|256.29|258.55|256.75|257.86|256.06|626
1636518600000|2021-11-10 04:30:00|258.06|256.26|266.34|264.54|266.34|264.54|257.96|256.16|929
1636518900000|2021-11-10 04:35:00|266.3|264.5|265.97|264.17|266.41|264.61|264.98|263.18|835
1636519200000|2021-11-10 04:40:00|265.96|264.16|266.3|264.5|267.13|265.33|265.95|264.15|749
1636519500000|2021-11-10 04:45:00|266.29|264.49|268.81|267.01|268.88|267.08|265.09|263.29|816
1636519800000|2021-11-10 04:50:00|268.89|267.09|268.63|266.83|269.61|267.81|268.04|266.24|857
1636520100000|2021-11-10 04:55:00|268.62|266.82|267.61|265.81|269.1|267.3|267.39|265.59|845
1636520400000|2021-11-10 05:00:00|267.56|265.76|266.39|264.59|267.74|265.94|265.81|264.01|787
1636520700000|2021-11-10 05:05:00|266.35|264.55|264.64|262.84|266.37|264.57|264.6|262.8|601
1636521000000|2021-11-10 05:10:00|264.65|262.85|264.75|262.95|264.96|263.16|264.27|262.47|336
1636521300000|2021-11-10 05:15:00|264.74|262.94|266.64|264.84|267.18|265.38|264.65|262.85|522
1636521600000|2021-11-10 05:20:00|266.59|264.79|265.85|264.05|266.78|264.98|265.69|263.89|716
1636521900000|2021-11-10 05:25:00|265.86|264.06|266.68|264.88|266.7|264.9|265.84|264.04|636
1636522200000|2021-11-10 05:30:00|266.67|264.87|265.63|263.83|266.69|264.89|265.49|263.69|682
1636522500000|2021-11-10 05:35:00|265.62|263.82|264.7|262.9|265.66|263.86|264.07|262.27|661
1636522800000|2021-11-10 05:40:00|264.69|262.89|264.46|262.66|264.79|262.99|263.6|261.8|709
1636523100000|2021-11-10 05:45:00|264.47|262.67|265|263.2|265.25|263.45|264.46|262.66|541
1636523400000|2021-11-10 05:50:00|264.99|263.19|263.03|261.23|264.99|263.19|262.92|261.12|643
1636523700000|2021-11-10 05:55:00|263.11|261.31|262.55|260.75|263.39|261.59|262.54|260.74|569
1636524000000|2021-11-10 06:00:00|262.59|260.79|263.23|261.43|263.6|261.8|262.59|260.79|612
1636524300000|2021-11-10 06:05:00|263.24|261.44|264.31|262.51|264.37|262.57|263.21|261.41|629
1636524600000|2021-11-10 06:10:00|264.32|262.52|265.48|263.68|265.65|263.85|263.87|262.07|541
1636524900000|2021-11-10 06:15:00|265.42|263.62|265.3|263.5|265.84|264.04|264.99|263.19|579
1636525200000|2021-11-10 06:20:00|265.32|263.52|266.62|264.82|266.62|264.82|264.78|262.98|624
1636525500000|2021-11-10 06:25:00|266.61|264.81|267.03|265.23|268.08|266.28|265.61|263.81|770
1636525800000|2021-11-10 06:30:00|267.02|265.22|267.63|265.83|268.81|267.01|266.99|265.19|697
1636526100000|2021-11-10 06:35:00|267.62|265.82|268.33|266.53|268.72|266.92|267.2|265.4|736
1636526400000|2021-11-10 06:40:00|268.32|266.52|270.16|268.36|270.46|268.66|268.17|266.37|716
1636526700000|2021-11-10 06:45:00|270.19|268.39|270.07|268.27|270.47|268.67|269.26|267.46|757
1636527000000|2021-11-10 06:50:00|270.06|268.26|271.19|269.39|272.54|270.74|270.06|268.26|806
1636527300000|2021-11-10 06:55:00|271.21|269.41|271.19|269.39|271.34|269.54|270.34|268.54|617
1636527600000|2021-11-10 07:00:00|271.2|269.4|270.19|268.39|271.33|269.53|269.44|267.64|735
1636527900000|2021-11-10 07:05:00|270.2|268.4|271.17|269.37|271.25|269.45|269.01|267.21|651
1636528200000|2021-11-10 07:10:00|271.19|269.39|273.8|272|273.83|272.03|271.15|269.35|830
1636528500000|2021-11-10 07:15:00|273.79|271.99|273.56|271.76|274.06|272.26|272.74|270.94|822
1636528800000|2021-11-10 07:20:00|273.55|271.75|272.61|270.81|274.24|272.44|272.56|270.76|685
1636529100000|2021-11-10 07:25:00|272.6|270.8|271.85|270.05|273.05|271.25|271.47|269.67|742
1636529400000|2021-11-10 07:30:00|271.84|270.04|271.96|270.16|272.59|270.79|271.22|269.42|724
1636529700000|2021-11-10 07:35:00|271.95|270.15|270.49|268.69|271.96|270.16|270.34|268.54|738
1636530000000|2021-11-10 07:40:00|270.5|268.7|270.42|268.62|270.69|268.89|269.72|267.92|645
1636530300000|2021-11-10 07:45:00|270.41|268.61|271.15|269.35|271.22|269.42|270.39|268.59|554
1636530600000|2021-11-10 07:50:00|271.16|269.36|269.65|267.85|271.16|269.36|269.42|267.62|615
1636530900000|2021-11-10 07:55:00|269.66|267.86|269.81|268.01|269.92|268.12|268.87|267.07|733
1636531200000|2021-11-10 08:00:00|269.8|268|268.52|266.72|270.39|268.59|268.41|266.61|682
1636531500000|2021-11-10 08:05:00|268.49|266.69|268.75|266.95|269.11|267.31|268.14|266.34|723
1636531800000|2021-11-10 08:10:00|268.74|266.94|269.24|267.44|269.63|267.83|268.68|266.88|516
1636532100000|2021-11-10 08:15:00|269.19|267.39|269.75|267.95|270.12|268.32|268.78|266.98|655
1636532400000|2021-11-10 08:20:00|269.73|267.93|269.24|267.44|269.76|267.96|268.69|266.89|575
1636532700000|2021-11-10 08:25:00|269.23|267.43|268.87|267.07|269.55|267.75|268.71|266.91|645
1636533000000|2021-11-10 08:30:00|268.88|267.08|269.07|267.27|269.43|267.63|268.63|266.83|571
1636533300000|2021-11-10 08:35:00|269.06|267.26|267.42|265.62|269.07|267.27|267.18|265.38|713
1636533600000|2021-11-10 08:40:00|267.41|265.61|267.9|266.1|267.98|266.18|267.11|265.31|566
1636533900000|2021-11-10 08:45:00|267.89|266.09|267.86|266.06|268.34|266.54|267.48|265.68|514
1636534200000|2021-11-10 08:50:00|267.85|266.05|267.64|265.84|268.11|266.31|267.32|265.52|583
1636534500000|2021-11-10 08:55:00|267.66|265.86|267.26|265.46|268.15|266.35|267.16|265.36|621
1636534800000|2021-11-10 09:00:00|267.27|265.47|267.86|266.06|267.92|266.12|267.26|265.46|539
1636535100000|2021-11-10 09:05:00|267.85|266.05|267.45|265.65|268.24|266.44|267.44|265.64|490
1636535400000|2021-11-10 09:10:00|267.44|265.64|266.48|264.68|267.53|265.73|266.04|264.24|704
1636535700000|2021-11-10 09:15:00|266.52|264.72|266.05|264.25|266.67|264.87|266.05|264.25|573
1636536000000|2021-11-10 09:20:00|266.03|264.23|266.88|265.08|267.06|265.26|266|264.2|534
1636536300000|2021-11-10 09:25:00|266.87|265.07|267.65|265.85|268.04|266.24|266.87|265.07|497
1636536600000|2021-11-10 09:30:00|267.66|265.86|269.35|267.55|269.62|267.82|267.64|265.84|611
1636536900000|2021-11-10 09:35:00|269.36|267.56|270.11|268.31|270.36|268.56|268.94|267.14|696
1636537200000|2021-11-10 09:40:00|270.08|268.28|268.97|267.17|270.25|268.45|268.88|267.08|499
1636537500000|2021-11-10 09:45:00|268.95|267.15|268.67|266.87|269.11|267.31|268.29|266.49|511
1636537800000|2021-11-10 09:50:00|268.63|266.83|267.53|265.73|268.71|266.91|267.48|265.68|600
1636538100000|2021-11-10 09:55:00|267.54|265.74|268.13|266.33|268.28|266.48|267.01|265.21|642
1636538400000|2021-11-10 10:00:00|268.16|266.36|267.02|265.22|268.16|266.36|266.53|264.73|646
1636538700000|2021-11-10 10:05:00|267|265.2|267.05|265.25|267.31|265.51|266.7|264.9|591
1636539000000|2021-11-10 10:10:00|267.11|265.31|268.53|266.73|268.67|266.87|266.65|264.85|668
1636539300000|2021-11-10 10:15:00|268.55|266.75|270.07|268.27|270.16|268.36|268.01|266.21|811
1636539600000|2021-11-10 10:20:00|270.08|268.28|270.41|268.61|270.55|268.75|269.72|267.92|575
1636539900000|2021-11-10 10:25:00|270.44|268.64|269.77|267.97|270.5|268.7|269.65|267.85|658
1636540200000|2021-11-10 10:30:00|269.81|268.01|269.16|267.36|269.98|268.18|268.77|266.97|696
1636540500000|2021-11-10 10:35:00|269.17|267.37|270.73|268.93|270.89|269.09|269.05|267.25|682
1636540800000|2021-11-10 10:40:00|270.77|268.97|270.55|268.75|270.93|269.13|270.26|268.46|577
1636541100000|2021-11-10 10:45:00|270.56|268.76|270.44|268.64|271.36|269.56|270.21|268.41|703
1636541400000|2021-11-10 10:50:00|270.45|268.65|269.52|267.72|270.62|268.82|269.45|267.65|566
1636541700000|2021-11-10 10:55:00|269.5|267.7|270.63|268.83|270.69|268.89|269.49|267.69|552
1636542000000|2021-11-10 11:00:00|270.59|268.79|273.36|271.56|273.36|271.56|269.69|267.89|840
1636542300000|2021-11-10 11:05:00|273.37|271.57|274.7|272.9|275.38|273.58|272.33|270.53|884
1636542600000|2021-11-10 11:10:00|274.76|272.96|278.87|277.07|280.71|278.91|273.9|272.1|991
1636542900000|2021-11-10 11:15:00|278.85|277.05|280.29|278.49|282.23|280.43|278.19|276.39|988
1636543200000|2021-11-10 11:20:00|280.26|278.46|280.4|278.6|281.69|279.89|278.72|276.92|1003
1636543500000|2021-11-10 11:25:00|280.41|278.61|282.22|280.42|284.44|282.64|279.87|278.07|1052
1636543800000|2021-11-10 11:30:00|282.18|280.38|285.71|283.91|287.04|285.24|281.43|279.63|1037
1636544100000|2021-11-10 11:35:00|285.72|283.92|287.04|285.24|287.14|285.34|284.04|282.24|986
1636544400000|2021-11-10 11:40:00|287.01|285.21|288.46|286.66|288.68|286.88|286.54|284.74|956
1636544700000|2021-11-10 11:45:00|288.45|286.65|287.97|286.17|290.91|289.11|286.23|284.43|1021
1636545000000|2021-11-10 11:50:00|287.9|286.1|290.42|288.62|291.21|289.41|286.46|284.66|983
1636545300000|2021-11-10 11:55:00|290.25|288.45|288.99|287.19|291.32|289.52|288.55|286.75|979
1636545600000|2021-11-10 12:00:00|288.85|287.05|290.47|288.67|291.1|289.3|287.72|285.92|1016
1636545900000|2021-11-10 12:05:00|290.49|288.69|294.64|292.84|294.65|292.85|290.49|288.69|1031
1636546200000|2021-11-10 12:10:00|294.78|292.98|293.27|291.47|295.74|293.94|291.33|289.53|1026
1636546500000|2021-11-10 12:15:00|293.31|291.51|290.46|288.66|293.91|292.11|290.03|288.23|957
1636546800000|2021-11-10 12:20:00|290.45|288.65|290.02|288.22|291.21|289.41|288.72|286.92|920
1636547100000|2021-11-10 12:25:00|290|288.2|290.94|289.14|291.62|289.82|289.44|287.64|912
1636547400000|2021-11-10 12:30:00|290.86|289.06|290.28|288.48|290.86|289.06|289.14|287.34|833
1636547700000|2021-11-10 12:35:00|290.27|288.47|290.36|288.56|292.65|290.85|289.57|287.77|928
1636548000000|2021-11-10 12:40:00|290.39|288.59|291.25|289.45|292.21|290.41|289.21|287.41|888
1636548300000|2021-11-10 12:45:00|291.23|289.43|288.3|286.5|291.29|289.49|288.25|286.45|826
1636548600000|2021-11-10 12:50:00|288.18|286.38|286.09|284.29|288.81|287.01|285.3|283.5|918
1636548900000|2021-11-10 12:55:00|286.1|284.3|284.82|283.02|286.71|284.91|283.36|281.56|961
1636549200000|2021-11-10 13:00:00|284.81|283.01|286.1|284.3|286.62|284.82|283.51|281.71|897
1636549500000|2021-11-10 13:05:00|286.08|284.28|286.45|284.65|287.53|285.73|286.07|284.27|915
1636549800000|2021-11-10 13:10:00|286.47|284.67|285.55|283.75|287.24|285.44|285.2|283.4|796
1636550100000|2021-11-10 13:15:00|285.56|283.76|282.37|280.57|285.56|283.76|281.88|280.08|970
1636550400000|2021-11-10 13:20:00|282.36|280.56|283.28|281.48|284.55|282.75|282.35|280.55|915
1636550700000|2021-11-10 13:25:00|283.29|281.49|280.53|278.73|283.34|281.54|280.25|278.45|930
1636551000000|2021-11-10 13:30:00|280.52|278.72|282.61|280.81|283.28|281.48|279.29|277.49|1001
1636551300000|2021-11-10 13:35:00|282.64|280.84|284.35|282.55|284.87|283.07|282.47|280.67|950
1636551600000|2021-11-10 13:40:00|284.36|282.56|283.4|281.6|284.75|282.95|282.7|280.9|899
1636551900000|2021-11-10 13:45:00|283.27|281.47|285.12|283.32|285.7|283.9|283.14|281.34|919
1636552200000|2021-11-10 13:50:00|285.11|283.31|286.29|284.49|286.37|284.57|284.57|282.77|850
1636552500000|2021-11-10 13:55:00|286.32|284.52|285.89|284.09|286.98|285.18|285.6|283.8|867
1636552800000|2021-11-10 14:00:00|285.93|284.13|282.6|280.8|286.08|284.28|282.6|280.8|833
1636553100000|2021-11-10 14:05:00|282.65|280.85|284.26|282.46|284.45|282.65|282.62|280.82|905
1636553400000|2021-11-10 14:10:00|284.27|282.47|284.56|282.76|284.92|283.12|283.31|281.51|850
1636553700000|2021-11-10 14:15:00|284.54|282.74|283.19|281.39|284.9|283.1|282.63|280.83|871
1636554000000|2021-11-10 14:20:00|283.18|281.38|287.26|285.46|287.36|285.56|282.73|280.93|887
1636554300000|2021-11-10 14:25:00|287.27|285.47|286.33|284.53|290.89|289.09|284.36|282.56|959
1636554600000|2021-11-10 14:30:00|286.3|284.5|285.05|283.25|286.77|284.97|284.17|282.37|721
1636554900000|2021-11-10 14:35:00|285.07|283.27|285.15|283.35|285.61|283.81|284.17|282.37|700
1636555200000|2021-11-10 14:40:00|285.13|283.33|286.96|285.16|287.19|285.39|284.9|283.1|755
1636555500000|2021-11-10 14:45:00|286.97|285.17|288.1|286.3|288.13|286.33|286.65|284.85|659
1636555800000|2021-11-10 14:50:00|288.07|286.27|287.64|285.84|288.68|286.88|286.97|285.17|852
1636556100000|2021-11-10 14:55:00|287.61|285.81|287.64|285.84|287.84|286.04|286.22|284.42|676
1636556400000|2021-11-10 15:00:00|287.66|285.86|293.64|291.84|295.24|293.44|287.3|285.5|669
1636556700000|2021-11-10 15:05:00|293.55|291.75|293.89|292.09|294.24|292.44|291.34|289.54|224
1636557000000|2021-11-10 15:10:00|293.53|291.73|292.7|290.9|293.58|291.78|292.49|290.69|114
1636557300000|2021-11-10 15:15:00|292.47|290.67|290.67|288.87|292.48|290.68|290.67|288.87|126
1636557600000|2021-11-10 15:20:00|290.5|288.7|286.65|284.85|290.62|288.82|285.55|283.75|727
1636557900000|2021-11-10 15:25:00|286.64|284.84|285.69|283.89|286.68|284.88|285.17|283.37|805
1636558200000|2021-11-10 15:30:00|285.66|283.86|286|284.2|286.27|284.47|284.45|282.65|850
1636558500000|2021-11-10 15:35:00|285.97|284.17|286.95|285.15|287.08|285.28|285.9|284.1|595
1636558800000|2021-11-10 15:40:00|286.97|285.17|287.11|285.31|287.63|285.83|286.57|284.77|722
1636559100000|2021-11-10 15:45:00|287.01|285.21|288.24|286.44|288.89|287.09|286.86|285.06|631
1636559400000|2021-11-10 15:50:00|288.23|286.43|287.81|286.01|288.94|287.14|287.73|285.93|629
1636559700000|2021-11-10 15:55:00|287.77|285.97|288.12|286.32|288.24|286.44|287.07|285.27|756
1636560000000|2021-11-10 16:00:00|288.09|286.29|289.35|287.55|289.44|287.64|287.89|286.09|754
1636560300000|2021-11-10 16:05:00|289.38|287.58|292.37|290.57|293.34|291.54|288.65|286.85|819
1636560600000|2021-11-10 16:10:00|292.44|290.64|288.59|286.79|292.49|290.69|288.41|286.61|820
1636560900000|2021-11-10 16:15:00|288.65|286.85|288.28|286.48|289.88|288.08|288.11|286.31|819
1636561200000|2021-11-10 16:20:00|288.29|286.49|289.67|287.87|290.45|288.65|288.1|286.3|779
1636561500000|2021-11-10 16:25:00|289.69|287.89|290.22|288.42|290.81|289.01|289.27|287.47|754
1636561800000|2021-11-10 16:30:00|290.21|288.41|290.91|289.11|291.42|289.62|289.73|287.93|735
1636562100000|2021-11-10 16:35:00|290.92|289.12|291.36|289.56|292.2|290.4|290.9|289.1|603
1636562400000|2021-11-10 16:40:00|291.38|289.58|292.94|291.14|293.46|291.66|291.29|289.49|789
1636562700000|2021-11-10 16:45:00|292.95|291.15|293.97|292.17|296.21|294.41|292.66|290.86|870
1636563000000|2021-11-10 16:50:00|293.91|292.11|291.76|289.96|294.19|292.39|291.37|289.57|852
1636563300000|2021-11-10 16:55:00|291.77|289.97|291.44|289.64|293.06|291.26|290.99|289.19|756
1636563600000|2021-11-10 17:00:00|291.42|289.62|290.68|288.88|291.61|289.81|290.43|288.63|677
1636563900000|2021-11-10 17:05:00|290.65|288.85|290.75|288.95|291.64|289.84|289.59|287.79|872
1636564200000|2021-11-10 17:10:00|290.74|288.94|289.55|287.75|291.61|289.81|289.45|287.65|729
1636564500000|2021-11-10 17:15:00|289.54|287.74|288.27|286.47|289.78|287.98|288.17|286.37|814
1636564800000|2021-11-10 17:20:00|288.29|286.49|288.48|286.68|288.92|287.12|288.12|286.32|692
1636565100000|2021-11-10 17:25:00|288.45|286.65|289.36|287.56|290.08|288.28|288.42|286.62|751
1636565400000|2021-11-10 17:30:00|289.37|287.57|288.75|286.95|289.75|287.95|288.45|286.65|740
1636565700000|2021-11-10 17:35:00|288.73|286.93|288.96|287.16|289.46|287.66|288.73|286.93|700
1636566000000|2021-11-10 17:40:00|288.98|287.18|289.31|287.51|290.31|288.51|288.96|287.16|767
1636566300000|2021-11-10 17:45:00|289.32|287.52|287.95|286.15|289.82|288.02|287.87|286.07|770
1636566600000|2021-11-10 17:50:00|287.94|286.14|287.69|285.89|288.27|286.47|287.33|285.53|698
1636566900000|2021-11-10 17:55:00|287.67|285.87|288.45|286.65|288.68|286.88|287.66|285.86|619
1636567200000|2021-11-10 18:00:00|288.48|286.68|287.06|285.26|288.54|286.74|287.06|285.26|624
1636567500000|2021-11-10 18:05:00|287.08|285.28|286.39|284.59|287.24|285.44|285.74|283.94|784
1636567800000|2021-11-10 18:10:00|286.41|284.61|286.11|284.31|286.82|285.02|285.87|284.07|664
1636568100000|2021-11-10 18:15:00|286.2|284.4|285.05|283.25|286.32|284.52|284.81|283.01|672
1636568400000|2021-11-10 18:20:00|285.06|283.26|284.45|282.65|285.23|283.43|283.64|281.84|763
1636568700000|2021-11-10 18:25:00|284.46|282.66|284.31|282.51|284.69|282.89|283.94|282.14|675
1636569000000|2021-11-10 18:30:00|284.32|282.52|285.12|283.32|285.23|283.43|284.12|282.32|750
1636569300000|2021-11-10 18:35:00|285.11|283.31|286.57|284.77|287.03|285.23|285.1|283.3|757
1636569600000|2021-11-10 18:40:00|286.58|284.78|285.28|283.48|286.86|285.06|284.98|283.18|729
1636569900000|2021-11-10 18:45:00|285.31|283.51|286.43|284.63|287.08|285.28|285.3|283.5|760
1636570200000|2021-11-10 18:50:00|286.44|284.64|284.14|282.34|286.44|284.64|283.8|282|817
1636570500000|2021-11-10 18:55:00|284.16|282.36|285.58|283.78|285.61|283.81|283.98|282.18|767
1636570800000|2021-11-10 19:00:00|285.54|283.74|289.49|287.69|289.6|287.8|285.51|283.71|759
1636571100000|2021-11-10 19:05:00|289.53|287.73|289.96|288.16|290|288.2|287.98|286.18|739
1636571400000|2021-11-10 19:10:00|289.97|288.17|288.87|287.07|289.97|288.17|288.44|286.64|811
1636571700000|2021-11-10 19:15:00|288.89|287.09|289.49|287.69|290.09|288.29|288.69|286.89|742
1636572000000|2021-11-10 19:20:00|289.5|287.7|288.71|286.91|290.19|288.39|288.71|286.91|808
1636572300000|2021-11-10 19:25:00|288.7|286.9|289.59|287.79|289.75|287.95|288.41|286.61|780
1636572600000|2021-11-10 19:30:00|289.56|287.76|286.39|284.59|290.61|288.81|286.39|284.59|804
1636572900000|2021-11-10 19:35:00|286.41|284.61|282.23|280.43|286.71|284.91|282.05|280.25|965
1636573200000|2021-11-10 19:40:00|282.08|280.28|282.48|280.68|284.44|282.64|281.57|279.77|957
1636573500000|2021-11-10 19:45:00|282.45|280.65|281.25|279.45|284.06|282.26|280.1|278.3|960
1636573800000|2021-11-10 19:50:00|281.19|279.39|282.66|280.86|284.17|282.37|279.34|277.54|973
1636574100000|2021-11-10 19:55:00|282.65|280.85|279.8|278|282.95|281.15|279.73|277.93|942
1636574400000|2021-11-10 20:00:00|279.84|278.04|280.93|279.13|280.93|279.13|274.45|272.65|1026
1636574700000|2021-11-10 20:05:00|280.95|279.15|278.34|276.54|281.27|279.47|278.34|276.54|944
1636575000000|2021-11-10 20:10:00|278.33|276.53|278.73|276.93|279.39|277.59|277.49|275.69|927
1636575300000|2021-11-10 20:15:00|278.7|276.9|281.26|279.46|281.36|279.56|277.54|275.74|922
1636575600000|2021-11-10 20:20:00|281.23|279.43|281.38|279.58|282.71|280.91|280.41|278.61|820
1636575900000|2021-11-10 20:25:00|281.41|279.61|281.04|279.24|281.63|279.83|280.29|278.49|853
1636576200000|2021-11-10 20:30:00|280.98|279.18|281.95|280.15|282.37|280.57|280.96|279.16|718
1636576500000|2021-11-10 20:35:00|281.93|280.13|280.48|278.68|281.97|280.17|279.84|278.04|823
1636576800000|2021-11-10 20:40:00|280.51|278.71|278.45|276.65|280.55|278.75|278.45|276.65|839
1636577100000|2021-11-10 20:45:00|278.48|276.68|276.39|274.59|279.61|277.81|276.3|274.5|877
1636577400000|2021-11-10 20:50:00|276.29|274.49|273.65|271.85|276.6|274.8|269.81|268.01|1048
1636577700000|2021-11-10 20:55:00|273.61|271.81|276.76|274.96|276.99|275.19|271.04|269.24|1019
1636578000000|2021-11-10 21:00:00|276.77|274.97|277.41|275.61|278.25|276.45|275.31|273.51|1001
1636578300000|2021-11-10 21:05:00|277.42|275.62|275.48|273.68|277.55|275.75|275.01|273.21|946
1636578600000|2021-11-10 21:10:00|275.47|273.67|274.71|272.91|276.51|274.71|274.58|272.78|894
1636578900000|2021-11-10 21:15:00|274.7|272.9|269.83|268.03|274.82|273.02|269.32|267.52|1031
1636579200000|2021-11-10 21:20:00|269.86|268.06|258.5|256.7|269.87|268.07|258.48|256.68|1100
1636579500000|2021-11-10 21:25:00|258.6|256.8|268.33|266.53|268.79|266.99|258.41|256.61|1101
1636579800000|2021-11-10 21:30:00|268.37|266.57|269.02|267.22|269.36|267.56|265.38|263.58|1112
1636580100000|2021-11-10 21:35:00|269.06|267.26|268.74|266.94|269.38|267.58|267.06|265.26|1037
1636580400000|2021-11-10 21:40:00|268.73|266.93|266.91|265.11|269.28|267.48|266.4|264.6|1026
1636580700000|2021-11-10 21:45:00|266.95|265.15|263.72|261.92|267.18|265.38|261.85|260.05|1057
1636581000000|2021-11-10 21:50:00|263.71|261.91|260.55|258.75|264.31|262.51|260.16|258.36|1042
1636581300000|2021-11-10 21:55:00|260.56|258.76|258.38|256.58|261.07|259.27|257.73|255.93|1029
1636581600000|2021-11-10 22:00:00|258.41|256.61|259.84|258.04|261.65|259.85|255.68|253.88|1021
1636581900000|2021-11-10 22:05:00|259.81|258.01|263.25|261.45|263.89|262.09|259.81|258.01|938
1636582200000|2021-11-10 22:10:00|263.28|261.48|265.2|263.4|265.99|264.19|263.18|261.38|896
1636582500000|2021-11-10 22:15:00|265.18|263.38|260.83|259.03|265.31|263.51|258.92|257.12|841
1636582800000|2021-11-10 22:20:00|260.81|259.01|259.95|258.15|260.82|259.02|259.71|257.91|704
1636583100000|2021-11-10 22:25:00|259.91|258.11|260.3|258.5|260.86|259.06|259.79|257.99|690
1636583400000|2021-11-10 22:30:00|260.22|258.42|257.55|255.75|260.26|258.46|257.44|255.64|617
1636583700000|2021-11-10 22:35:00|257.56|255.76|258.25|256.45|258.32|256.52|256.15|254.35|720
1636584000000|2021-11-10 22:40:00|258.28|256.48|256.26|254.46|258.31|256.51|253.16|251.36|874
1636584300000|2021-11-10 22:45:00|256.34|254.54|258.29|256.49|258.31|256.51|255.75|253.95|717
1636584600000|2021-11-10 22:50:00|258.28|256.48|260.7|258.9|260.78|258.98|258.2|256.4|740
1636584900000|2021-11-10 22:55:00|260.78|258.98|261.09|259.29|262.15|260.35|260.23|258.43|693
1636585200000|2021-11-10 23:00:00|261.1|259.3|259.75|257.95|261.27|259.47|259.14|257.34|800
1636585500000|2021-11-10 23:05:00|259.76|257.96|260.78|258.98|260.8|259|259.47|257.67|801
1636585800000|2021-11-10 23:10:00|260.77|258.97|260.8|259|261.44|259.64|260.31|258.51|726
1636586100000|2021-11-10 23:15:00|260.81|259.01|259.22|257.42|260.82|259.02|258.4|256.6|877
1636586400000|2021-11-10 23:20:00|259.19|257.39|258.83|257.03|259.23|257.43|258.42|256.62|781
1636586700000|2021-11-10 23:25:00|258.85|257.05|256.81|255.01|258.85|257.05|256.56|254.76|819
1636587000000|2021-11-10 23:30:00|256.84|255.04|257.16|255.36|257.16|255.36|254.69|252.89|855
1636587300000|2021-11-10 23:35:00|257.18|255.38|257.73|255.93|259.78|257.98|257.18|255.38|829
1636587600000|2021-11-10 23:40:00|257.72|255.92|259.54|257.74|259.89|258.09|256.45|254.65|781
1636587900000|2021-11-10 23:45:00|259.47|257.67|260.44|258.64|260.59|258.79|258.87|257.07|853
1636588200000|2021-11-10 23:50:00|260.41|258.61|262.19|260.39|262.48|260.68|260.41|258.61|877
1636588500000|2021-11-10 23:55:00|262.2|260.4|261.21|259.41|262.22|260.42|261.15|259.35|716
1636588800000|2021-11-11 00:00:00|261.22|259.42|259.77|257.97|261.22|259.42|258.16|256.36|958
1636589100000|2021-11-11 00:05:00|259.78|257.98|258.49|256.69|260.42|258.62|257.12|255.32|964
1636589400000|2021-11-11 00:10:00|258.42|256.62|257.43|255.63|259.2|257.4|257.29|255.49|941
1636589700000|2021-11-11 00:15:00|257.45|255.65|256.28|254.48|258.26|256.46|256.28|254.48|910
1636590000000|2021-11-11 00:20:00|256.24|254.44|256.13|254.33|256.65|254.85|255.11|253.31|854
1636590300000|2021-11-11 00:25:00|256.14|254.34|257.99|256.19|258.04|256.24|256.11|254.31|899
1636590600000|2021-11-11 00:30:00|258|256.2|256.9|255.1|258.22|256.42|256.08|254.28|877
1636590900000|2021-11-11 00:35:00|256.91|255.11|257.7|255.9|258.77|256.97|256.88|255.08|923
1636591200000|2021-11-11 00:40:00|257.69|255.89|257.84|256.04|258.72|256.92|257.49|255.69|815
1636591500000|2021-11-11 00:45:00|257.76|255.96|260.61|258.81|261.03|259.23|257.74|255.94|881
1636591800000|2021-11-11 00:50:00|260.6|258.8|262.46|260.66|262.47|260.67|260.29|258.49|877
1636592100000|2021-11-11 00:55:00|262.45|260.65|262.88|261.08|263.56|261.76|261.96|260.16|864
1636592400000|2021-11-11 01:00:00|262.94|261.14|262.97|261.17|263.1|261.3|261.97|260.17|831
1636592700000|2021-11-11 01:05:00|262.98|261.18|263.56|261.76|263.7|261.9|262.47|260.67|809
1636593000000|2021-11-11 01:10:00|263.55|261.75|261.57|259.77|263.55|261.75|261.24|259.44|875
1636593300000|2021-11-11 01:15:00|261.6|259.8|260.94|259.14|261.73|259.93|260.59|258.79|863
1636593600000|2021-11-11 01:20:00|260.89|259.09|259.96|258.16|260.91|259.11|259.72|257.92|833
1636593900000|2021-11-11 01:25:00|259.98|258.18|258.71|256.91|260.01|258.21|258.57|256.77|879
1636594200000|2021-11-11 01:30:00|258.7|256.9|257.17|255.37|259.35|257.55|257.17|255.37|781
1636594500000|2021-11-11 01:35:00|257.16|255.36|257.63|255.83|257.96|256.16|256.35|254.55|814
1636594800000|2021-11-11 01:40:00|257.64|255.84|257.6|255.8|257.81|256.01|256.99|255.19|752
1636595100000|2021-11-11 01:45:00|257.61|255.81|258.17|256.37|259.07|257.27|257.25|255.45|777
1636595400000|2021-11-11 01:50:00|258.19|256.39|259.39|257.59|259.66|257.86|257.95|256.15|759
1636595700000|2021-11-11 01:55:00|259.44|257.64|259.84|258.04|260.99|259.19|259.12|257.32|848
1636596000000|2021-11-11 02:00:00|259.82|258.02|257.71|255.91|259.82|258.02|257.68|255.88|741
1636596300000|2021-11-11 02:05:00|257.7|255.9|255.56|253.76|257.95|256.15|255.16|253.36|871
1636596600000|2021-11-11 02:10:00|255.54|253.74|256.06|254.26|256.57|254.77|255.53|253.73|725
1636596900000|2021-11-11 02:15:00|256.04|254.24|256.66|254.86|257.42|255.62|255.53|253.73|826
1636597200000|2021-11-11 02:20:00|256.67|254.87|257.07|255.27|257.44|255.64|256.66|254.86|661
1636597500000|2021-11-11 02:25:00|257.04|255.24|254.24|252.44|257.08|255.28|253.95|252.15|893
1636597800000|2021-11-11 02:30:00|254.23|252.43|254.94|253.14|255.19|253.39|253.97|252.17|685
1636598100000|2021-11-11 02:35:00|254.9|253.1|252.35|250.55|254.91|253.11|252.18|250.38|890
1636598400000|2021-11-11 02:40:00|252.38|250.58|254.18|252.38|254.52|252.72|251.79|249.99|882
1636598700000|2021-11-11 02:45:00|254.12|252.32|255.71|253.91|255.72|253.92|253.75|251.95|792
1636599000000|2021-11-11 02:50:00|255.72|253.92|254.81|253.01|255.98|254.18|254.61|252.81|706
1636599300000|2021-11-11 02:55:00|254.82|253.02|255.55|253.75|255.82|254.02|254.75|252.95|804
1636599600000|2021-11-11 03:00:00|255.56|253.76|256.64|254.84|256.76|254.96|254.8|253|775
1636599900000|2021-11-11 03:05:00|256.71|254.91|255.8|254|256.78|254.98|255.75|253.95|657
1636600200000|2021-11-11 03:10:00|255.79|253.99|255.97|254.17|256.36|254.56|255.4|253.6|721
1636600500000|2021-11-11 03:15:00|255.99|254.19|256.87|255.07|256.87|255.07|255.77|253.97|759
1636600800000|2021-11-11 03:20:00|256.86|255.06|257.71|255.91|257.82|256.02|256.62|254.82|788
1636601100000|2021-11-11 03:25:00|257.67|255.87|258.01|256.21|258.06|256.26|257.29|255.49|690
1636601400000|2021-11-11 03:30:00|258.02|256.22|257.11|255.31|258.14|256.34|256.26|254.46|900
1636601700000|2021-11-11 03:35:00|257.13|255.33|256.47|254.67|257.52|255.72|255.98|254.18|787
1636602000000|2021-11-11 03:40:00|256.5|254.7|256.38|254.58|256.74|254.94|255.66|253.86|742
1636602300000|2021-11-11 03:45:00|256.39|254.59|257.29|255.49|257.97|256.17|256.34|254.54|713
1636602600000|2021-11-11 03:50:00|257.3|255.5|258.26|256.46|258.65|256.85|257.2|255.4|741
1636602900000|2021-11-11 03:55:00|258.27|256.47|257.98|256.18|258.42|256.62|257.71|255.91|594
1636603200000|2021-11-11 04:00:00|257.97|256.17|257.18|255.38|258|256.2|256.55|254.75|766
1636603500000|2021-11-11 04:05:00|257.17|255.37|257|255.2|257.61|255.81|256.75|254.95|727
1636603800000|2021-11-11 04:10:00|256.99|255.19|255.49|253.69|257.04|255.24|255.32|253.52|770
1636604100000|2021-11-11 04:15:00|255.52|253.72|254.9|253.1|256.1|254.3|254.75|252.95|812
1636604400000|2021-11-11 04:20:00|254.91|253.11|254.89|253.09|255.54|253.74|254.58|252.78|771
1636604700000|2021-11-11 04:25:00|254.88|253.08|255.01|253.21|255.06|253.26|254.41|252.61|723
1636605000000|2021-11-11 04:30:00|255|253.2|254.71|252.91|255.43|253.63|254.61|252.81|641
1636605300000|2021-11-11 04:35:00|254.73|252.93|255.28|253.48|255.54|253.74|254.48|252.68|640
1636605600000|2021-11-11 04:40:00|255.34|253.54|253.76|251.96|255.43|253.63|253.68|251.88|676
1636605900000|2021-11-11 04:45:00|253.77|251.97|255.39|253.59|255.73|253.93|253.25|251.45|713
1636606200000|2021-11-11 04:50:00|255.4|253.6|256.7|254.9|256.8|255|255.3|253.5|729
1636606500000|2021-11-11 04:55:00|256.75|254.95|256.65|254.85|257.07|255.27|256.44|254.64|742
1636606800000|2021-11-11 05:00:00|256.62|254.82|257.34|255.54|257.35|255.55|256.28|254.48|769
1636607100000|2021-11-11 05:05:00|257.31|255.51|258.22|256.42|258.69|256.89|257.25|255.45|759
1636607400000|2021-11-11 05:10:00|258.16|256.36|258.95|257.15|258.95|257.15|257.95|256.15|604
1636607700000|2021-11-11 05:15:00|258.92|257.12|258.47|256.67|258.95|257.15|258.07|256.27|626
1636608000000|2021-11-11 05:20:00|258.45|256.65|258.45|256.65|259.17|257.37|258.19|256.39|751
1636608300000|2021-11-11 05:25:00|258.44|256.64|259.88|258.08|259.94|258.14|258.31|256.51|732
1636608600000|2021-11-11 05:30:00|259.87|258.07|259.02|257.22|259.97|258.17|258.81|257.01|740
1636608900000|2021-11-11 05:35:00|259.01|257.21|257.29|255.49|259.1|257.3|257.29|255.49|704
1636609200000|2021-11-11 05:40:00|257.28|255.48|257.45|255.65|257.5|255.7|257.08|255.28|584
1636609500000|2021-11-11 05:45:00|257.44|255.64|256.86|255.06|257.48|255.68|256.75|254.95|611
1636609800000|2021-11-11 05:50:00|256.88|255.08|257.48|255.68|257.61|255.81|256.42|254.62|646
1636610100000|2021-11-11 05:55:00|257.49|255.69|258.89|257.09|259.09|257.29|257.21|255.41|688
1636610400000|2021-11-11 06:00:00|258.9|257.1|259.34|257.54|259.38|257.58|258.41|256.61|724
1636610700000|2021-11-11 06:05:00|259.37|257.57|258.98|257.18|259.67|257.87|258.46|256.66|628
1636611000000|2021-11-11 06:10:00|258.96|257.16|258.95|257.15|259.05|257.25|258.27|256.47|612
1636611300000|2021-11-11 06:15:00|258.94|257.14|257.58|255.78|258.99|257.19|257.46|255.66|639
1636611600000|2021-11-11 06:20:00|257.59|255.79|255.91|254.11|257.73|255.93|255.59|253.79|762
1636611900000|2021-11-11 06:25:00|255.83|254.03|256.55|254.75|256.68|254.88|255.63|253.83|645
1636612200000|2021-11-11 06:30:00|256.56|254.76|257.96|256.16|258.03|256.23|256.28|254.48|664
1636612500000|2021-11-11 06:35:00|258.01|256.21|259.07|257.27|259.22|257.42|257.78|255.98|873
1636612800000|2021-11-11 06:40:00|259.06|257.26|258.5|256.7|259.06|257.26|258.06|256.26|736
1636613100000|2021-11-11 06:45:00|258.52|256.72|259.64|257.84|259.66|257.86|258.15|256.35|639
1636613400000|2021-11-11 06:50:00|259.63|257.83|259.87|258.07|260.53|258.73|259.17|257.37|750
1636613700000|2021-11-11 06:55:00|259.86|258.06|260.78|258.98|261.19|259.39|259.7|257.9|709
1636614000000|2021-11-11 07:00:00|260.77|258.97|260.12|258.32|260.94|259.14|259.95|258.15|748
1636614300000|2021-11-11 07:05:00|260.11|258.31|260.64|258.84|260.75|258.95|260.08|258.28|717
1636614600000|2021-11-11 07:10:00|260.62|258.82|262.6|260.8|262.64|260.84|260.56|258.76|639
1636614900000|2021-11-11 07:15:00|262.61|260.81|262.51|260.71|262.75|260.95|262.12|260.32|754
1636615200000|2021-11-11 07:20:00|262.5|260.7|263.35|261.55|263.38|261.58|262.1|260.3|810
1636615500000|2021-11-11 07:25:00|263.36|261.56|263.15|261.35|263.85|262.05|262.95|261.15|789
1636615800000|2021-11-11 07:30:00|263.13|261.33|263.05|261.25|263.33|261.53|262.4|260.6|657
1636616100000|2021-11-11 07:35:00|263.02|261.22|264.15|262.35|264.2|262.4|262.7|260.9|762
1636616400000|2021-11-11 07:40:00|264.17|262.37|265.97|264.17|266.08|264.28|264.16|262.36|794
1636616700000|2021-11-11 07:45:00|265.92|264.12|267.85|266.05|269.19|267.39|265.69|263.89|953
1636617000000|2021-11-11 07:50:00|267.92|266.12|267.6|265.8|268.39|266.59|266.22|264.42|844
1636617300000|2021-11-11 07:55:00|267.63|265.83|266.23|264.43|267.86|266.06|265.76|263.96|854
1636617600000|2021-11-11 08:00:00|266.26|264.46|265.93|264.13|266.67|264.87|265.61|263.81|812
1636617900000|2021-11-11 08:05:00|265.99|264.19|264.1|262.3|265.99|264.19|264|262.2|841
1636618200000|2021-11-11 08:10:00|264.09|262.29|262.92|261.12|264.13|262.33|262.71|260.91|823
1636618500000|2021-11-11 08:15:00|262.91|261.11|263.9|262.1|264.06|262.26|262.83|261.03|840
1636618800000|2021-11-11 08:20:00|263.89|262.09|261.52|259.72|264.01|262.21|261.35|259.55|817
1636619100000|2021-11-11 08:25:00|261.49|259.69|261.8|260|262.35|260.55|261.46|259.66|736
1636619400000|2021-11-11 08:30:00|261.84|260.04|262.15|260.35|263.37|261.57|261.83|260.03|748
1636619700000|2021-11-11 08:35:00|262.1|260.3|262.22|260.42|262.42|260.62|261.51|259.71|862
1636620000000|2021-11-11 08:40:00|262.18|260.38|264.47|262.67|264.47|262.67|262.15|260.35|725
1636620300000|2021-11-11 08:45:00|264.53|262.73|265.04|263.24|265.08|263.28|263.94|262.14|761
1636620600000|2021-11-11 08:50:00|265.12|263.32|265.65|263.85|265.88|264.08|264.83|263.03|754
1636620900000|2021-11-11 08:55:00|265.71|263.91|266.57|264.77|267.13|265.33|265.55|263.75|772
1636621200000|2021-11-11 09:00:00|266.56|264.76|266.55|264.75|266.75|264.95|266.25|264.45|654
1636621500000|2021-11-11 09:05:00|266.67|264.87|266.09|264.29|266.78|264.98|265.95|264.15|732
1636621800000|2021-11-11 09:10:00|266.13|264.33|265.48|263.68|266.42|264.62|264.78|262.98|778
1636622100000|2021-11-11 09:15:00|265.57|263.77|266.09|264.29|266.57|264.77|264.76|262.96|880
1636622400000|2021-11-11 09:20:00|266.12|264.32|270.45|268.65|270.9|269.1|266.06|264.26|898
1636622700000|2021-11-11 09:25:00|270.47|268.67|272.17|270.37|272.25|270.45|269.33|267.53|935
1636623000000|2021-11-11 09:30:00|272.16|270.36|273.18|271.38|275.01|273.21|271.75|269.95|953
1636623300000|2021-11-11 09:35:00|273.19|271.39|273.99|272.19|274.32|272.52|272.17|270.37|685
1636623600000|2021-11-11 09:40:00|274.03|272.23|272.47|270.67|274.08|272.28|272.38|270.58|778
1636623900000|2021-11-11 09:45:00|272.46|270.66|270.59|268.79|273.47|271.67|270.06|268.26|827
1636624200000|2021-11-11 09:50:00|270.66|268.86|271.79|269.99|272.2|270.4|270.07|268.27|709
1636624500000|2021-11-11 09:55:00|271.78|269.98|270.69|268.89|272.1|270.3|270.12|268.32|764
1636624800000|2021-11-11 10:00:00|270.76|268.96|269.67|267.87|271.25|269.45|269.49|267.69|678
1636625100000|2021-11-11 10:05:00|269.7|267.9|269.99|268.19|269.99|268.19|269.29|267.49|679
1636625400000|2021-11-11 10:10:00|269.97|268.17|270.1|268.3|270.47|268.67|269.82|268.02|576
1636625700000|2021-11-11 10:15:00|270.07|268.27|270.91|269.11|271.08|269.28|269.21|267.41|689
1636626000000|2021-11-11 10:20:00|270.95|269.15|273.1|271.3|273.55|271.75|270.83|269.03|954
1636626300000|2021-11-11 10:25:00|273.14|271.34|271.6|269.8|273.33|271.53|271.46|269.66|818
1636626600000|2021-11-11 10:30:00|271.56|269.76|270.86|269.06|271.75|269.95|270.05|268.25|823
1636626900000|2021-11-11 10:35:00|270.85|269.05|272.34|270.54|272.45|270.65|270.57|268.77|726
1636627200000|2021-11-11 10:40:00|272.23|270.43|273.6|271.8|274.14|272.34|271.59|269.79|802
1636627500000|2021-11-11 10:45:00|273.64|271.84|271.94|270.14|274.08|272.28|271.33|269.53|690
1636627800000|2021-11-11 10:50:00|271.9|270.1|271.56|269.76|272.2|270.4|271.05|269.25|748
1636628100000|2021-11-11 10:55:00|271.57|269.77|271.67|269.87|272.53|270.73|271.54|269.74|699
1636628400000|2021-11-11 11:00:00|271.68|269.88|269.59|267.79|271.81|270.01|269.51|267.71|731
1636628700000|2021-11-11 11:05:00|269.58|267.78|269.26|267.46|269.59|267.79|268.36|266.56|838
1636629000000|2021-11-11 11:10:00|269.25|267.45|269.54|267.74|269.98|268.18|269.25|267.45|672
1636629300000|2021-11-11 11:15:00|269.53|267.73|268.95|267.15|269.8|268|268.88|267.08|654
1636629600000|2021-11-11 11:20:00|268.91|267.11|269.96|268.16|270.17|268.37|268.87|267.07|732
1636629900000|2021-11-11 11:25:00|269.97|268.17|268.88|267.08|269.97|268.17|268.51|266.71|732
1636630200000|2021-11-11 11:30:00|268.86|267.06|269.69|267.89|269.77|267.97|268.85|267.05|691
1636630500000|2021-11-11 11:35:00|269.7|267.9|268.8|267|269.83|268.03|268.79|266.99|558
1636630800000|2021-11-11 11:40:00|268.79|266.99|266.92|265.12|269.1|267.3|266.89|265.09|750
1636631100000|2021-11-11 11:45:00|266.88|265.08|267.81|266.01|268.06|266.26|266.19|264.39|817
1636631400000|2021-11-11 11:50:00|267.76|265.96|268.31|266.51|268.89|267.09|267.26|265.46|574
1636631700000|2021-11-11 11:55:00|268.3|266.5|268.59|266.79|268.86|267.06|268.19|266.39|674
1636632000000|2021-11-11 12:00:00|268.54|266.74|268.34|266.54|269.95|268.15|268.29|266.49|776
1636632300000|2021-11-11 12:05:00|268.35|266.55|265.77|263.97|268.46|266.66|265.37|263.57|843
1636632600000|2021-11-11 12:10:00|265.78|263.98|264.05|262.25|266.15|264.35|263.94|262.14|860
1636632900000|2021-11-11 12:15:00|264.08|262.28|265.6|263.8|265.6|263.8|264.04|262.24|811
1636633200000|2021-11-11 12:20:00|265.61|263.81|265.81|264.01|266.29|264.49|265.16|263.36|813
1636633500000|2021-11-11 12:25:00|265.8|264|265.3|263.5|266.17|264.37|265.2|263.4|804
1636633800000|2021-11-11 12:30:00|265.31|263.51|264.09|262.29|265.67|263.87|263.42|261.62|874
1636634100000|2021-11-11 12:35:00|264.1|262.3|265.34|263.54|265.66|263.86|264.09|262.29|738
1636634400000|2021-11-11 12:40:00|265.29|263.49|265.24|263.44|266.15|264.35|264.94|263.14|790
1636634700000|2021-11-11 12:45:00|265.28|263.48|264.5|262.7|265.81|264.01|264|262.2|719
1636635000000|2021-11-11 12:50:00|264.61|262.81|264.63|262.83|264.87|263.07|263.99|262.19|682
1636635300000|2021-11-11 12:55:00|264.64|262.84|266.09|264.29|266.23|264.43|264.64|262.84|733
1636635600000|2021-11-11 13:00:00|266.11|264.31|265.2|263.4|266.74|264.94|264.98|263.18|754
1636635900000|2021-11-11 13:05:00|265.15|263.35|264.72|262.92|266.83|265.03|264.71|262.91|796
1636636200000|2021-11-11 13:10:00|264.71|262.91|263.64|261.84|264.75|262.95|263.62|261.82|692
1636636500000|2021-11-11 13:15:00|263.63|261.83|263.66|261.86|263.77|261.97|262.93|261.13|727
1636636800000|2021-11-11 13:20:00|263.67|261.87|264.36|262.56|265.14|263.34|263.67|261.87|783
1636637100000|2021-11-11 13:25:00|264.37|262.57|265.09|263.29|265.32|263.52|264.32|262.52|755
1636637400000|2021-11-11 13:30:00|265.1|263.3|263.89|262.09|265.25|263.45|263.87|262.07|650
1636637700000|2021-11-11 13:35:00|263.88|262.08|264.51|262.71|264.78|262.98|262.58|260.78|761
1636638000000|2021-11-11 13:40:00|264.49|262.69|265.75|263.95|265.8|264|264.34|262.54|716
1636638300000|2021-11-11 13:45:00|265.74|263.94|264.66|262.86|265.74|263.94|264.18|262.38|750
1636638600000|2021-11-11 13:50:00|264.64|262.84|266.51|264.71|266.58|264.78|264.64|262.84|708
1636638900000|2021-11-11 13:55:00|266.5|264.7|264.9|263.1|266.58|264.78|264.67|262.87|687
1636639200000|2021-11-11 14:00:00|264.91|263.11|265.7|263.9|266.06|264.26|264.39|262.59|816
1636639500000|2021-11-11 14:05:00|265.69|263.89|264.76|262.96|265.71|263.91|264.6|262.8|712
1636639800000|2021-11-11 14:10:00|264.77|262.97|261.59|259.79|264.77|262.97|261.22|259.42|870
1636640100000|2021-11-11 14:15:00|261.61|259.81|261.76|259.96|262.22|260.42|261.23|259.43|825
1636640400000|2021-11-11 14:20:00|261.77|259.97|263.27|261.47|263.7|261.9|261.73|259.93|703
1636640700000|2021-11-11 14:25:00|263.26|261.46|263.05|261.25|264.25|262.45|262.86|261.06|666
1636641000000|2021-11-11 14:30:00|263.07|261.27|264.16|262.36|264.36|262.56|262.4|260.6|791
1636641300000|2021-11-11 14:35:00|264.14|262.34|266.05|264.25|266.26|264.46|264.04|262.24|784
1636641600000|2021-11-11 14:40:00|266.08|264.28|269.53|267.73|269.81|268.01|266.02|264.22|955
1636641900000|2021-11-11 14:45:00|269.57|267.77|270.72|268.92|270.79|268.99|268.69|266.89|880
1636642200000|2021-11-11 14:50:00|270.77|268.97|269.46|267.66|271.33|269.53|269.1|267.3|896
1636642500000|2021-11-11 14:55:00|269.47|267.67|267.93|266.13|269.61|267.81|267.92|266.12|790
1636642800000|2021-11-11 15:00:00|267.9|266.1|266.78|264.98|268.09|266.29|266.6|264.8|821
1636643100000|2021-11-11 15:05:00|266.73|264.93|268.26|266.46|268.36|266.56|266.59|264.79|863
1636643400000|2021-11-11 15:10:00|268.31|266.51|269.33|267.53|269.42|267.62|268.08|266.28|834
1636643700000|2021-11-11 15:15:00|269.34|267.54|268.61|266.81|269.4|267.6|268.57|266.77|820
1636644000000|2021-11-11 15:20:00|268.58|266.78|267.66|265.86|268.87|267.07|267.29|265.49|809
1636644300000|2021-11-11 15:25:00|267.65|265.85|265.88|264.08|267.68|265.88|265.62|263.82|825
1636644600000|2021-11-11 15:30:00|265.86|264.06|264.06|262.26|266.27|264.47|263.76|261.96|818
1636644900000|2021-11-11 15:35:00|264.05|262.25|265.4|263.6|265.68|263.88|263.89|262.09|937
1636645200000|2021-11-11 15:40:00|265.41|263.61|265.58|263.78|265.81|264.01|264.25|262.45|781
1636645500000|2021-11-11 15:45:00|265.56|263.76|265.91|264.11|266.42|264.62|265.49|263.69|760
1636645800000|2021-11-11 15:50:00|265.9|264.1|264.78|262.98|265.9|264.1|264.48|262.68|802
1636646100000|2021-11-11 15:55:00|264.79|262.99|265.85|264.05|265.93|264.13|264.52|262.72|757
1636646400000|2021-11-11 16:00:00|265.83|264.03|265.3|263.5|266.3|264.5|265.17|263.37|825
1636646700000|2021-11-11 16:05:00|265.31|263.51|266.85|265.05|266.98|265.18|265.24|263.44|658
1636647000000|2021-11-11 16:10:00|266.87|265.07|267.6|265.8|267.94|266.14|266.77|264.97|767
1636647300000|2021-11-11 16:15:00|267.61|265.81|265.11|263.31|267.65|265.85|264.88|263.08|795
1636647600000|2021-11-11 16:20:00|265.1|263.3|266.84|265.04|267.16|265.36|264.77|262.97|755
1636647900000|2021-11-11 16:25:00|266.85|265.05|266.84|265.04|267.33|265.53|266.7|264.9|736
1636648200000|2021-11-11 16:30:00|266.85|265.05|268.67|266.87|268.75|266.95|266.83|265.03|749
1636648500000|2021-11-11 16:35:00|268.74|266.94|266.12|264.32|268.87|267.07|265.51|263.71|937
1636648800000|2021-11-11 16:40:00|266.11|264.31|265.35|263.55|266.13|264.33|265.14|263.34|797
1636649100000|2021-11-11 16:45:00|265.36|263.56|266.97|265.17|267|265.2|265.36|263.56|656
1636649400000|2021-11-11 16:50:00|267|265.2|267.09|265.29|267.19|265.39|266.22|264.42|663
1636649700000|2021-11-11 16:55:00|267.08|265.28|267.09|265.29|267.7|265.9|266.79|264.99|767
1636650000000|2021-11-11 17:00:00|267.08|265.28|267.57|265.77|267.65|265.85|267.08|265.28|665
1636650300000|2021-11-11 17:05:00|267.58|265.78|266.83|265.03|268.29|266.49|266.6|264.8|664
1636650600000|2021-11-11 17:10:00|266.82|265.02|266.6|264.8|266.89|265.09|266.11|264.31|660
1636650900000|2021-11-11 17:15:00|266.62|264.82|265.69|263.89|267.14|265.34|265.66|263.86|778
1636651200000|2021-11-11 17:20:00|265.7|263.9|265.47|263.67|266.25|264.45|265.28|263.48|644
1636651500000|2021-11-11 17:25:00|265.52|263.72|264.01|262.21|265.54|263.74|264|262.2|747
1636651800000|2021-11-11 17:30:00|264.02|262.22|263.19|261.39|264.74|262.94|263.18|261.38|752
1636652100000|2021-11-11 17:35:00|263.18|261.38|263.38|261.58|264.04|262.24|263.08|261.28|678
1636652400000|2021-11-11 17:40:00|263.39|261.59|263.88|262.08|263.95|262.15|263.12|261.32|615
1636652700000|2021-11-11 17:45:00|263.87|262.07|263.84|262.04|264.75|262.95|263.7|261.9|684
1636653000000|2021-11-11 17:50:00|263.85|262.05|262.1|260.3|263.87|262.07|262.09|260.29|686
1636653300000|2021-11-11 17:55:00|262.11|260.31|262.09|260.29|262.95|261.15|261.99|260.19|674
1636653600000|2021-11-11 18:00:00|262.1|260.3|263.35|261.55|263.77|261.97|262.09|260.29|714
1636653900000|2021-11-11 18:05:00|263.36|261.56|262.28|260.48|264|262.2|262.06|260.26|716
1636654200000|2021-11-11 18:10:00|262.29|260.49|262.88|261.08|262.91|261.11|261.8|260|685
1636654500000|2021-11-11 18:15:00|262.89|261.09|262.65|260.85|263.22|261.42|262.65|260.85|587
1636654800000|2021-11-11 18:20:00|262.66|260.86|262.27|260.47|263.14|261.34|262.23|260.43|582
1636655100000|2021-11-11 18:25:00|262.26|260.46|259.17|257.37|262.54|260.74|258.94|257.14|765
1636655400000|2021-11-11 18:30:00|259.27|257.47|259.96|258.16|260.92|259.12|259.15|257.35|781
1636655700000|2021-11-11 18:35:00|259.99|258.19|260.31|258.51|260.7|258.9|259.98|258.18|723
1636656000000|2021-11-11 18:40:00|260.3|258.5|260.26|258.46|260.76|258.96|260.24|258.44|587
1636656300000|2021-11-11 18:45:00|260.21|258.41|261.08|259.28|261.55|259.75|260.09|258.29|631
1636656600000|2021-11-11 18:50:00|261.06|259.26|260.74|258.94|261.51|259.71|260.67|258.87|612
1636656900000|2021-11-11 18:55:00|260.73|258.93|260.84|259.04|261.58|259.78|260.68|258.88|536
1636657200000|2021-11-11 19:00:00|260.85|259.05|262.01|260.21|262.02|260.22|260.74|258.94|641
1636657500000|2021-11-11 19:05:00|262.03|260.23|263.2|261.4|263.33|261.53|261.69|259.89|595
1636657800000|2021-11-11 19:10:00|263.19|261.39|263.15|261.35|263.25|261.45|262.46|260.66|649
1636658100000|2021-11-11 19:15:00|263.16|261.36|262.91|261.11|263.25|261.45|262.47|260.67|648
1636658400000|2021-11-11 19:20:00|262.85|261.05|263.25|261.45|263.25|261.45|262.84|261.04|543
1636658700000|2021-11-11 19:25:00|263.22|261.42|262.85|261.05|263.43|261.63|262.65|260.85|663
1636659000000|2021-11-11 19:30:00|262.82|261.02|263.17|261.37|263.42|261.62|262.74|260.94|628
1636659300000|2021-11-11 19:35:00|263.16|261.36|264.16|262.36|264.86|263.06|263.14|261.34|691
1636659600000|2021-11-11 19:40:00|264.18|262.38|264.63|262.83|264.63|262.83|263.9|262.1|631
1636659900000|2021-11-11 19:45:00|264.66|262.86|265.05|263.25|265.52|263.72|264.63|262.83|625
1636660200000|2021-11-11 19:50:00|265.01|263.21|265.3|263.5|265.66|263.86|264.65|262.85|614
1636660500000|2021-11-11 19:55:00|265.29|263.49|264.83|263.03|265.66|263.86|264.46|262.66|692
1636660800000|2021-11-11 20:00:00|264.82|263.02|264.9|263.1|265.16|263.36|264.53|262.73|655
1636661100000|2021-11-11 20:05:00|264.89|263.09|265.2|263.4|265.41|263.61|264.7|262.9|567
1636661400000|2021-11-11 20:10:00|265.19|263.39|264.95|263.15|265.26|263.46|264.54|262.74|631
1636661700000|2021-11-11 20:15:00|264.98|263.18|263.7|261.9|265.06|263.26|263.68|261.88|631
1636662000000|2021-11-11 20:20:00|263.74|261.94|264.26|262.46|264.26|262.46|263.01|261.21|650
1636662300000|2021-11-11 20:25:00|264.34|262.54|264.26|262.46|264.37|262.57|263.71|261.91|540
1636662600000|2021-11-11 20:30:00|264.25|262.45|263.88|262.08|264.64|262.84|263.84|262.04|667
1636662900000|2021-11-11 20:35:00|263.9|262.1|263.59|261.79|263.96|262.16|263.53|261.73|551
1636663200000|2021-11-11 20:40:00|263.58|261.78|263.87|262.07|263.91|262.11|263.11|261.31|425
1636663500000|2021-11-11 20:45:00|263.88|262.08|266.27|264.47|266.92|265.12|263.85|262.05|668
1636663800000|2021-11-11 20:50:00|266.26|264.46|265.6|263.8|266.76|264.96|265.53|263.73|650
1636664100000|2021-11-11 20:55:00|265.62|263.82|263.5|261.7|265.62|263.82|263.36|261.56|694
1636664400000|2021-11-11 21:00:00|263.51|261.71|263.9|262.1|264.25|262.45|263.38|261.58|678
1636664700000|2021-11-11 21:05:00|263.91|262.11|266.51|264.71|266.65|264.85|263.73|261.93|678
1636665000000|2021-11-11 21:10:00|266.5|264.7|265.33|263.53|266.51|264.71|265.16|263.36|635
1636665300000|2021-11-11 21:15:00|265.34|263.54|266.21|264.41|266.53|264.73|265.25|263.45|685
1636665600000|2021-11-11 21:20:00|266.22|264.42|267.34|265.54|267.57|265.77|266.19|264.39|679
1636665900000|2021-11-11 21:25:00|267.33|265.53|266.15|264.35|267.55|265.75|266.15|264.35|693
1636666200000|2021-11-11 21:30:00|266.14|264.34|266.2|264.4|266.54|264.74|265.61|263.81|589
1636666500000|2021-11-11 21:35:00|266.19|264.39|265.75|263.95|266.32|264.52|265.46|263.66|662
1636666800000|2021-11-11 21:40:00|265.7|263.9|266.46|264.66|266.49|264.69|265.47|263.67|639
1636667100000|2021-11-11 21:45:00|266.49|264.69|266.43|264.63|266.95|265.15|266.34|264.54|599
1636667400000|2021-11-11 21:50:00|266.42|264.62|266.17|264.37|266.57|264.77|265.99|264.19|586
1636667700000|2021-11-11 21:55:00|266.16|264.36|266.1|264.3|266.34|264.54|265.99|264.19|603
1636668000000|2021-11-11 22:00:00|266.09|264.29|265.23|263.43|266.1|264.3|265.17|263.37|370
1636668300000|2021-11-11 22:05:00|265.24|263.44|266.25|264.45|266.3|264.5|265.05|263.25|526
1636668600000|2021-11-11 22:10:00|266.23|264.43|266.36|264.56|266.75|264.95|265.99|264.19|553
1636668900000|2021-11-11 22:15:00|266.35|264.55|266.76|264.96|267.28|265.48|266.35|264.55|551
1636669200000|2021-11-11 22:20:00|266.77|264.97|267.66|265.86|267.69|265.89|266.75|264.95|536
1636669500000|2021-11-11 22:25:00|267.67|265.87|267.3|265.5|268.29|266.49|267.29|265.49|517
1636669800000|2021-11-11 22:30:00|267.29|265.49|268.02|266.22|268.03|266.23|267.07|265.27|293
1636670100000|2021-11-11 22:35:00|268.03|266.23|268.35|266.55|268.76|266.96|268.02|266.22|517
1636670400000|2021-11-11 22:40:00|268.33|266.53|268.47|266.67|268.73|266.93|268.32|266.52|413
1636670700000|2021-11-11 22:45:00|268.48|266.68|268.01|266.21|268.49|266.69|267.54|265.74|455
1636671000000|2021-11-11 22:50:00|268.02|266.22|268.09|266.29|268.22|266.42|267.71|265.91|361
1636671300000|2021-11-11 22:55:00|268.1|266.3|267.92|266.12|268.11|266.31|267.78|265.98|281
1636671600000|2021-11-11 23:00:00|267.93|266.13|267.56|265.76|267.96|266.16|267.14|265.34|546
1636671900000|2021-11-11 23:05:00|267.55|265.75|267.34|265.54|267.6|265.8|266.62|264.82|538
1636672200000|2021-11-11 23:10:00|267.35|265.55|266.59|264.79|267.37|265.57|266.48|264.68|553
1636672500000|2021-11-11 23:15:00|266.58|264.78|265.74|263.94|266.58|264.78|265.55|263.75|497
1636672800000|2021-11-11 23:20:00|265.88|264.08|265.57|263.77|266.04|264.24|265.28|263.48|522
1636673100000|2021-11-11 23:25:00|265.56|263.76|265.28|263.48|265.57|263.77|265.13|263.33|453
1636673400000|2021-11-11 23:30:00|265.26|263.46|263.29|261.49|265.34|263.54|263.26|261.46|682
1636673700000|2021-11-11 23:35:00|263.3|261.5|262.94|261.14|263.82|262.02|262.85|261.05|593
1636674000000|2021-11-11 23:40:00|262.96|261.16|262.65|260.85|263.15|261.35|262.43|260.63|652
1636674300000|2021-11-11 23:45:00|262.64|260.84|263.75|261.95|263.9|262.1|262.57|260.77|632
1636674600000|2021-11-11 23:50:00|263.79|261.99|263.57|261.77|264.35|262.55|263.53|261.73|621
1636674900000|2021-11-11 23:55:00|263.54|261.74|263.24|261.44|263.88|262.08|263.24|261.44|651
1636675200000|2021-11-12 00:00:00|263.25|261.45|263.28|261.48|263.75|261.95|263.02|261.22|635
1636675500000|2021-11-12 00:05:00|263.26|261.46|265.66|263.86|266.54|264.74|262.31|260.51|827
1636675800000|2021-11-12 00:10:00|265.65|263.85|263.74|261.94|266.14|264.34|263.74|261.94|713
1636676100000|2021-11-12 00:15:00|263.73|261.93|264.61|262.81|265.26|263.46|263.56|261.76|725
1636676400000|2021-11-12 00:20:00|264.6|262.8|269.31|267.51|269.31|267.51|264.49|262.69|702
1636676700000|2021-11-12 00:25:00|269.38|267.58|271.37|269.57|272.19|270.39|268.94|267.14|938
1636677000000|2021-11-12 00:30:00|271.38|269.58|270.05|268.25|271.53|269.73|269.16|267.36|865
1636677300000|2021-11-12 00:35:00|270.08|268.28|268.51|266.71|271.12|269.32|268.36|266.56|798
1636677600000|2021-11-12 00:40:00|268.5|266.7|269.27|267.47|270.65|268.85|268.47|266.67|802
1636677900000|2021-11-12 00:45:00|269.28|267.48|268.9|267.1|269.86|268.06|268.75|266.95|624
1636678200000|2021-11-12 00:50:00|268.91|267.11|269.15|267.35|269.27|267.47|268.66|266.86|468
1636678500000|2021-11-12 00:55:00|269.18|267.38|268.35|266.55|269.18|267.38|268.34|266.54|605
1636678800000|2021-11-12 01:00:00|268.34|266.54|267.48|265.68|268.83|267.03|266.97|265.17|632
1636679100000|2021-11-12 01:05:00|267.49|265.69|267.09|265.29|268.14|266.34|267.02|265.22|584
1636679400000|2021-11-12 01:10:00|267.1|265.3|266.07|264.27|267.88|266.08|265.95|264.15|750
1636679700000|2021-11-12 01:15:00|266.08|264.28|264.77|262.97|266.63|264.83|264.18|262.38|899
1636680000000|2021-11-12 01:20:00|264.79|262.99|264.38|262.58|264.79|262.99|262.69|260.89|955
1636680300000|2021-11-12 01:25:00|264.42|262.62|265.6|263.8|265.73|263.93|263.76|261.96|885
1636680600000|2021-11-12 01:30:00|265.61|263.81|267.05|265.25|268.05|266.25|265.19|263.39|903
1636680900000|2021-11-12 01:35:00|267.09|265.29|266.64|264.84|267.63|265.83|266.59|264.79|745
1636681200000|2021-11-12 01:40:00|266.66|264.86|271.5|269.7|272.48|270.68|266.62|264.82|846
1636681500000|2021-11-12 01:45:00|271.49|269.69|274.16|272.36|275.36|273.56|271.49|269.69|971
1636681800000|2021-11-12 01:50:00|274.15|272.35|276.64|274.84|277.39|275.59|273.51|271.71|1000
1636682100000|2021-11-12 01:55:00|276.55|274.75|275.56|273.76|277.44|275.64|275.29|273.49|815
1636682400000|2021-11-12 02:00:00|275.57|273.77|279.08|277.28|279.2|277.4|275.49|273.69|930
1636682700000|2021-11-12 02:05:00|279.21|277.41|280.93|279.13|281.36|279.56|277.54|275.74|971
1636683000000|2021-11-12 02:10:00|281.01|279.21|282.29|280.49|283.44|281.64|279.96|278.16|937
1636683300000|2021-11-12 02:15:00|282.23|280.43|280.3|278.5|283.18|281.38|279.71|277.91|956
1636683600000|2021-11-12 02:20:00|280.27|278.47|279.77|277.97|280.27|278.47|278.99|277.19|713
1636683900000|2021-11-12 02:25:00|279.78|277.98|279.58|277.78|280|278.2|278.7|276.9|724
1636684200000|2021-11-12 02:30:00|279.6|277.8|279.57|277.77|282.22|280.42|279.41|277.61|921
1636684500000|2021-11-12 02:35:00|279.59|277.79|279.65|277.85|280.11|278.31|278.02|276.22|807
1636684800000|2021-11-12 02:40:00|279.56|277.76|281.19|279.39|282.1|280.3|278.97|277.17|851
1636685100000|2021-11-12 02:45:00|281.2|279.4|279.94|278.14|281.2|279.4|279.45|277.65|688
1636685400000|2021-11-12 02:50:00|279.96|278.16|278.57|276.77|279.97|278.17|278.36|276.56|697
1636685700000|2021-11-12 02:55:00|278.59|276.79|278.78|276.98|279.08|277.28|277.57|275.77|698
1636686000000|2021-11-12 03:00:00|278.79|276.99|276.85|275.05|279.09|277.29|276.4|274.6|736
1636686300000|2021-11-12 03:05:00|276.86|275.06|276.55|274.75|278.03|276.23|276.16|274.36|725
1636686600000|2021-11-12 03:10:00|276.56|274.76|276.56|274.76|277.02|275.22|275.78|273.98|678
1636686900000|2021-11-12 03:15:00|276.55|274.75|277.93|276.13|277.96|276.16|276.17|274.37|663
1636687200000|2021-11-12 03:20:00|277.95|276.15|275.93|274.13|278.19|276.39|275.93|274.13|761
1636687500000|2021-11-12 03:25:00|275.92|274.12|275.78|273.98|276.26|274.46|275.31|273.51|758
1636687800000|2021-11-12 03:30:00|275.77|273.97|274.11|272.31|275.77|273.97|273.96|272.16|707
1636688100000|2021-11-12 03:35:00|274.1|272.3|274.59|272.79|275.1|273.3|274.04|272.24|675
1636688400000|2021-11-12 03:40:00|274.57|272.77|273.91|272.11|274.76|272.96|273.56|271.76|756
1636688700000|2021-11-12 03:45:00|273.97|272.17|275.79|273.99|275.98|274.18|273.64|271.84|800
1636689000000|2021-11-12 03:50:00|275.78|273.98|275.95|274.15|276.25|274.45|275.2|273.4|781
1636689300000|2021-11-12 03:55:00|275.93|274.13|276.64|274.84|276.85|275.05|275.49|273.69|723
1636689600000|2021-11-12 04:00:00|276.61|274.81|275.39|273.59|277.02|275.22|275.12|273.32|781
1636689900000|2021-11-12 04:05:00|275.38|273.58|276.09|274.29|276.1|274.3|274.86|273.06|642
1636690200000|2021-11-12 04:10:00|276.08|274.28|275.39|273.59|276.1|274.3|275.16|273.36|738
1636690500000|2021-11-12 04:15:00|275.41|273.61|273.86|272.06|275.47|273.67|273.48|271.68|795
1636690800000|2021-11-12 04:20:00|273.9|272.1|274.86|273.06|275.21|273.41|273.9|272.1|632
1636691100000|2021-11-12 04:25:00|274.87|273.07|275.35|273.55|275.72|273.92|274.75|272.95|726
1636691400000|2021-11-12 04:30:00|275.34|273.54|277.31|275.51|277.39|275.59|275.14|273.34|662
1636691700000|2021-11-12 04:35:00|277.26|275.46|277.02|275.22|277.85|276.05|276.9|275.1|683
1636692000000|2021-11-12 04:40:00|277.03|275.23|277.04|275.24|277.66|275.86|276.85|275.05|567
1636692300000|2021-11-12 04:45:00|277.02|275.22|277.75|275.95|277.75|275.95|276.67|274.87|617
1636692600000|2021-11-12 04:50:00|277.74|275.94|276.29|274.49|277.75|275.95|276.29|274.49|618
1636692900000|2021-11-12 04:55:00|276.3|274.5|276.09|274.29|276.53|274.73|275.3|273.5|703
1636693200000|2021-11-12 05:00:00|276.08|274.28|275.57|273.77|276.1|274.3|275.33|273.53|462
1636693500000|2021-11-12 05:05:00|275.55|273.75|275.58|273.78|276.03|274.23|275.39|273.59|495
1636693800000|2021-11-12 05:10:00|275.6|273.8|275.88|274.08|275.9|274.1|275.39|273.59|389
1636694100000|2021-11-12 05:15:00|275.87|274.07|274.55|272.75|275.87|274.07|274.52|272.72|639
1636694400000|2021-11-12 05:20:00|274.57|272.77|275.14|273.34|275.43|273.63|274.41|272.61|634
1636694700000|2021-11-12 05:25:00|275.15|273.35|274.38|272.58|275.4|273.6|274.35|272.55|274
1636695000000|2021-11-12 05:30:00|274.39|272.59|273.61|271.81|274.43|272.63|273.47|271.67|545
1636695300000|2021-11-12 05:35:00|273.57|271.77|274.34|272.54|274.4|272.6|273.48|271.68|631
1636695600000|2021-11-12 05:40:00|274.33|272.53|273.78|271.98|274.64|272.84|273.68|271.88|657
1636695900000|2021-11-12 05:45:00|273.77|271.97|273.71|271.91|273.94|272.14|271.99|270.19|787
1636696200000|2021-11-12 05:50:00|273.77|271.97|273.61|271.81|273.96|272.16|273.11|271.31|738
1636696500000|2021-11-12 05:55:00|273.59|271.79|272.37|270.57|274.28|272.48|272.23|270.43|776
1636696800000|2021-11-12 06:00:00|272.38|270.58|273.35|271.55|273.73|271.93|271.98|270.18|709
1636697100000|2021-11-12 06:05:00|273.36|271.56|273.57|271.77|273.57|271.77|272.78|270.98|600
1636697400000|2021-11-12 06:10:00|273.56|271.76|272.85|271.05|273.92|272.12|272.85|271.05|505
1636697700000|2021-11-12 06:15:00|272.86|271.06|273.53|271.73|273.62|271.82|272.69|270.89|580
1636698000000|2021-11-12 06:20:00|273.54|271.74|274.67|272.87|275.08|273.28|273.38|271.58|642
1636698300000|2021-11-12 06:25:00|274.65|272.85|274.9|273.1|275.16|273.36|274.48|272.68|479
1636698600000|2021-11-12 06:30:00|274.88|273.08|274.76|272.96|275.1|273.3|274.5|272.7|367
1636698900000|2021-11-12 06:35:00|274.77|272.97|275.19|273.39|275.31|273.51|274.76|272.96|517
1636699200000|2021-11-12 06:40:00|275.18|273.38|273.97|272.17|275.9|274.1|273.83|272.03|595
1636699500000|2021-11-12 06:45:00|274|272.2|272.53|270.73|274.09|272.29|272.53|270.73|547
1636699800000|2021-11-12 06:50:00|272.54|270.74|272.37|270.57|273.9|272.1|272.21|270.41|722
1636700100000|2021-11-12 06:55:00|272.38|270.58|270.83|269.03|272.44|270.64|270.19|268.39|741
1636700400000|2021-11-12 07:00:00|270.84|269.04|271.19|269.39|271.92|270.12|270.27|268.47|806
1636700700000|2021-11-12 07:05:00|271.17|269.37|269.29|267.49|271.38|269.58|269.09|267.29|769
1636701000000|2021-11-12 07:10:00|269.28|267.48|269.97|268.17|270.17|268.37|269.08|267.28|767
1636701300000|2021-11-12 07:15:00|269.98|268.18|269.27|267.47|270.59|268.79|269.26|267.46|649
1636701600000|2021-11-12 07:20:00|269.26|267.46|270.98|269.18|271.42|269.62|269.24|267.44|734
1636701900000|2021-11-12 07:25:00|270.96|269.16|270.87|269.07|271.92|270.12|270.86|269.06|578
1636702200000|2021-11-12 07:30:00|270.88|269.08|271.99|270.19|272.36|270.56|270.87|269.07|616
1636702500000|2021-11-12 07:35:00|272.01|270.21|270.18|268.38|272.15|270.35|270.12|268.32|720
1636702800000|2021-11-12 07:40:00|270.16|268.36|270.67|268.87|270.68|268.88|269.91|268.11|690
1636703100000|2021-11-12 07:45:00|270.65|268.85|270.02|268.22|270.72|268.92|269.91|268.11|706
1636703400000|2021-11-12 07:50:00|270.03|268.23|269.88|268.08|270.12|268.32|269.29|267.49|761
1636703700000|2021-11-12 07:55:00|269.89|268.09|271.28|269.48|271.28|269.48|269.88|268.08|699
1636704000000|2021-11-12 08:00:00|271.29|269.49|270.35|268.55|271.45|269.65|269.54|267.74|819
1636704300000|2021-11-12 08:05:00|270.34|268.54|272.5|270.7|272.92|271.12|270.34|268.54|815
1636704600000|2021-11-12 08:10:00|272.51|270.71|274.41|272.61|274.64|272.84|272.35|270.55|673
1636704900000|2021-11-12 08:15:00|274.4|272.6|274.35|272.55|274.95|273.15|273.41|271.61|806
1636705200000|2021-11-12 08:20:00|274.33|272.53|273.46|271.66|274.6|272.8|273.32|271.52|602
1636705500000|2021-11-12 08:25:00|273.45|271.65|273.79|271.99|273.86|272.06|273.07|271.27|556
1636705800000|2021-11-12 08:30:00|273.8|272|273.6|271.8|274.85|273.05|273.57|271.77|660
1636706100000|2021-11-12 08:35:00|273.54|271.74|276.33|274.53|276.72|274.92|273.24|271.44|811
1636706400000|2021-11-12 08:40:00|276.59|274.79|276.6|274.8|277.05|275.25|276.23|274.43|749
1636706700000|2021-11-12 08:45:00|276.62|274.82|278.43|276.63|278.94|277.14|275.74|273.94|829
1636707000000|2021-11-12 08:50:00|278.44|276.64|278.47|276.67|278.92|277.12|278.17|276.37|784
1636707300000|2021-11-12 08:55:00|278.46|276.66|279.57|277.77|280.11|278.31|277.91|276.11|710
1636707600000|2021-11-12 09:00:00|279.6|277.8|278.71|276.91|279.99|278.19|278.68|276.88|659
1636707900000|2021-11-12 09:05:00|278.72|276.92|279.66|277.86|279.78|277.98|278.72|276.92|686
1636708200000|2021-11-12 09:10:00|279.71|277.91|278.76|276.96|279.73|277.93|278.56|276.76|581
1636708500000|2021-11-12 09:15:00|278.75|276.95|277.24|275.44|278.75|276.95|277.16|275.36|582
1636708800000|2021-11-12 09:20:00|277.23|275.43|275.44|273.64|277.25|275.45|274.51|272.71|831
1636709100000|2021-11-12 09:25:00|275.43|273.63|273.78|271.98|275.47|273.67|271.94|270.14|905
1636709400000|2021-11-12 09:30:00|273.77|271.97|271.35|269.55|273.77|271.97|269.13|267.33|1005
1636709700000|2021-11-12 09:35:00|271.29|269.49|270.84|269.04|273.01|271.21|270.59|268.79|966
1636710000000|2021-11-12 09:40:00|270.85|269.05|274.13|272.33|274.86|273.06|270.58|268.78|903
1636710300000|2021-11-12 09:45:00|274.16|272.36|270.9|269.1|274.66|272.86|270.07|268.27|975
1636710600000|2021-11-12 09:50:00|270.86|269.06|268.65|266.85|271.26|269.46|268.56|266.76|925
1636710900000|2021-11-12 09:55:00|268.68|266.88|266.67|264.87|268.68|266.88|265.37|263.57|991
1636711200000|2021-11-12 10:00:00|266.64|264.84|266.5|264.7|268.18|266.38|265.13|263.33|965
1636711500000|2021-11-12 10:05:00|266.44|264.64|264.94|263.14|266.67|264.87|263.78|261.98|950
1636711800000|2021-11-12 10:10:00|264.97|263.17|266.7|264.9|267.25|265.45|264.93|263.13|904
1636712100000|2021-11-12 10:15:00|266.69|264.89|267.28|265.48|267.47|265.67|265.88|264.08|809
1636712400000|2021-11-12 10:20:00|267.26|265.46|269.04|267.24|269.33|267.53|267.26|265.46|826
1636712700000|2021-11-12 10:25:00|269.05|267.25|268.11|266.31|270.25|268.45|268.11|266.31|848
1636713000000|2021-11-12 10:30:00|268.12|266.32|268.28|266.48|269.34|267.54|268.12|266.32|773
1636713300000|2021-11-12 10:35:00|268.26|266.46|265.85|264.05|269.01|267.21|265.56|263.76|819
1636713600000|2021-11-12 10:40:00|265.81|264.01|265.51|263.71|266.2|264.4|265.11|263.31|827
1636713900000|2021-11-12 10:45:00|265.52|263.72|263.08|261.28|266.01|264.21|262.93|261.13|881
1636714200000|2021-11-12 10:50:00|263.1|261.3|265.21|263.41|265.28|263.48|263.05|261.25|858
1636714500000|2021-11-12 10:55:00|265.17|263.37|263.34|261.54|265.38|263.58|262.42|260.62|889
1636714800000|2021-11-12 11:00:00|263.31|261.51|263.65|261.85|264.46|262.66|262.85|261.05|869
1636715100000|2021-11-12 11:05:00|263.64|261.84|261.82|260.02|263.93|262.13|261.54|259.74|851
1636715400000|2021-11-12 11:10:00|261.84|260.04|263.46|261.66|264.35|262.55|261.83|260.03|923
1636715700000|2021-11-12 11:15:00|263.47|261.67|263.74|261.94|264.2|262.4|263.17|261.37|787
1636716000000|2021-11-12 11:20:00|263.75|261.95|261.82|260.02|263.81|262.01|261.8|260|807
1636716300000|2021-11-12 11:25:00|261.83|260.03|262.3|260.5|262.32|260.52|260.23|258.43|887
1636716600000|2021-11-12 11:30:00|262.31|260.51|261.34|259.54|263.26|261.46|261.31|259.51|813
1636716900000|2021-11-12 11:35:00|261.32|259.52|262.76|260.96|262.85|261.05|261.24|259.44|679
1636717200000|2021-11-12 11:40:00|262.8|261|259.96|258.16|262.88|261.08|259.82|258.02|745
1636717500000|2021-11-12 11:45:00|259.97|258.17|259.67|257.87|260.22|258.42|259.1|257.3|774
1636717800000|2021-11-12 11:50:00|259.69|257.89|258.36|256.56|260.35|258.55|258.2|256.4|805
1636718100000|2021-11-12 11:55:00|258.35|256.55|259.76|257.96|259.76|257.96|257.51|255.71|872
1636718400000|2021-11-12 12:00:00|259.83|258.03|258.01|256.21|259.91|258.11|257.61|255.81|918
1636718700000|2021-11-12 12:05:00|257.95|256.15|263.51|261.71|264.08|262.28|257.22|255.42|1010
1636719000000|2021-11-12 12:10:00|263.54|261.74|264.07|262.27|264.15|262.35|262.32|260.52|937
1636719300000|2021-11-12 12:15:00|264.09|262.29|264.5|262.7|265.43|263.63|263.35|261.55|902
1636719600000|2021-11-12 12:20:00|264.49|262.69|262.63|260.83|265.13|263.33|262.46|260.66|858
1636719900000|2021-11-12 12:25:00|262.69|260.89|263.12|261.32|263.66|261.86|262.33|260.53|803
1636720200000|2021-11-12 12:30:00|263.1|261.3|261.23|259.43|263.12|261.32|260.96|259.16|803
1636720500000|2021-11-12 12:35:00|261.25|259.45|261.58|259.78|262.47|260.67|260.67|258.87|676
1636720800000|2021-11-12 12:40:00|261.57|259.77|261.07|259.27|261.67|259.87|260.49|258.69|717
1636721100000|2021-11-12 12:45:00|261.05|259.25|260.82|259.02|261.18|259.38|259.88|258.08|766
1636721400000|2021-11-12 12:50:00|260.83|259.03|261.47|259.67|261.62|259.82|260.4|258.6|741
1636721700000|2021-11-12 12:55:00|261.45|259.65|261.22|259.42|261.56|259.76|260.78|258.98|655
1636722000000|2021-11-12 13:00:00|261.21|259.41|262.35|260.55|262.41|260.61|259.85|258.05|820
1636722300000|2021-11-12 13:05:00|262.36|260.56|259.39|257.59|262.38|260.58|259.39|257.59|841
1636722600000|2021-11-12 13:10:00|259.38|257.58|259.25|257.45|259.98|258.18|259.24|257.44|758
1636722900000|2021-11-12 13:15:00|259.27|257.47|258.36|256.56|259.51|257.71|257.95|256.15|838
1636723200000|2021-11-12 13:20:00|258.38|256.58|260.57|258.77|260.6|258.8|258.28|256.48|917
1636723500000|2021-11-12 13:25:00|260.6|258.8|261.62|259.82|261.8|260|259.96|258.16|814
1636723800000|2021-11-12 13:30:00|261.61|259.81|262.17|260.37|263.66|261.86|261.55|259.75|909
1636724100000|2021-11-12 13:35:00|262.18|260.38|264.05|262.25|264.13|262.33|262.18|260.38|710
1636724400000|2021-11-12 13:40:00|264.06|262.26|265.29|263.49|265.59|263.79|263.55|261.75|873
1636724700000|2021-11-12 13:45:00|265.26|263.46|264.66|262.86|265.58|263.78|264.66|262.86|747
1636725000000|2021-11-12 13:50:00|264.67|262.87|263.79|261.99|264.74|262.94|262.99|261.19|752
1636725300000|2021-11-12 13:55:00|263.8|262|266.08|264.28|266.2|264.4|263.79|261.99|802
1636725600000|2021-11-12 14:00:00|266.24|264.44|266.13|264.33|266.33|264.53|264.96|263.16|877
1636725900000|2021-11-12 14:05:00|266.14|264.34|266.46|264.66|267.36|265.56|265.98|264.18|841
1636726200000|2021-11-12 14:10:00|266.42|264.62|264.48|262.68|267.24|265.44|264.46|262.66|856
1636726500000|2021-11-12 14:15:00|264.47|262.67|262.44|260.64|264.48|262.68|262|260.2|832
1636726800000|2021-11-12 14:20:00|262.43|260.63|264.7|262.9|265.26|263.46|262.26|260.46|821
1636727100000|2021-11-12 14:25:00|264.68|262.88|263.04|261.24|265.03|263.23|262.76|260.96|838
1636727400000|2021-11-12 14:30:00|263.05|261.25|263.64|261.84|264.58|262.78|262.72|260.92|861
1636727700000|2021-11-12 14:35:00|263.63|261.83|262.21|260.41|263.66|261.86|261.62|259.82|766
1636728000000|2021-11-12 14:40:00|262.22|260.42|263.48|261.68|263.98|262.18|261.68|259.88|718
1636728300000|2021-11-12 14:45:00|263.45|261.65|262.25|260.45|263.81|262.01|262.01|260.21|732
1636728600000|2021-11-12 14:50:00|262.27|260.47|262.69|260.89|263.05|261.25|262.08|260.28|728
1636728900000|2021-11-12 14:55:00|262.68|260.88|261.14|259.34|262.7|260.9|261.11|259.31|771
1636729200000|2021-11-12 15:00:00|261.11|259.31|261.6|259.8|262.04|260.24|260.74|258.94|772
1636729500000|2021-11-12 15:05:00|261.59|259.79|261.14|259.34|261.83|260.03|260.33|258.53|793
1636729800000|2021-11-12 15:10:00|261.13|259.33|261.27|259.47|261.66|259.86|260.63|258.83|762
1636730100000|2021-11-12 15:15:00|261.28|259.48|259.7|257.9|261.38|259.58|259.56|257.76|847
1636730400000|2021-11-12 15:20:00|259.69|257.89|260.14|258.34|260.14|258.34|258.06|256.26|896
1636730700000|2021-11-12 15:25:00|260.17|258.37|256.18|254.38|261.25|259.45|255.37|253.57|857
1636731000000|2021-11-12 15:30:00|256.21|254.41|256.21|254.41|257.29|255.49|255.37|253.57|923
1636731300000|2021-11-12 15:35:00|256.2|254.4|254.67|252.87|256.39|254.59|252.65|250.85|861
1636731600000|2021-11-12 15:40:00|254.66|252.86|255.09|253.29|255.25|253.45|254.58|252.78|771
1636731900000|2021-11-12 15:45:00|255.1|253.3|256.21|254.41|256.57|254.77|255.08|253.28|785
1636732200000|2021-11-12 15:50:00|256.22|254.42|252.97|251.17|256.59|254.79|252.9|251.1|823
1636732500000|2021-11-12 15:55:00|252.98|251.18|252.45|250.65|253.29|251.49|251.72|249.92|904
1636732800000|2021-11-12 16:00:00|252.46|250.66|248.97|247.17|252.51|250.71|247.08|245.28|937
1636733100000|2021-11-12 16:05:00|248.82|247.02|250.19|248.39|250.68|248.88|247.45|245.65|978
1636733400000|2021-11-12 16:10:00|250.2|248.4|250.31|248.51|250.67|248.87|249.58|247.78|804
1636733700000|2021-11-12 16:15:00|250.32|248.52|251.65|249.85|252.05|250.25|250.31|248.51|805
1636734000000|2021-11-12 16:20:00|251.64|249.84|250.66|248.86|251.89|250.09|250.52|248.72|724
1636734300000|2021-11-12 16:25:00|250.67|248.87|247.89|246.09|250.67|248.87|247.49|245.69|998
1636734600000|2021-11-12 16:30:00|247.79|245.99|246.47|244.67|248.7|246.9|246.39|244.59|923
1636734900000|2021-11-12 16:35:00|246.51|244.71|246.62|244.82|249.03|247.23|246.51|244.71|943
1636735200000|2021-11-12 16:40:00|246.65|244.85|245.67|243.87|247.56|245.76|245.23|243.43|961
1636735500000|2021-11-12 16:45:00|245.66|243.86|247.32|245.52|247.51|245.71|244.98|243.18|888
1636735800000|2021-11-12 16:50:00|247.33|245.53|248.41|246.61|248.67|246.87|246.93|245.13|849
1636736100000|2021-11-12 16:55:00|248.38|246.58|250.33|248.53|250.33|248.53|248.13|246.33|845
1636736400000|2021-11-12 17:00:00|250.22|248.42|251.21|249.41|251.51|249.71|248.88|247.08|909
1636736700000|2021-11-12 17:05:00|251.23|249.43|251.59|249.79|252.09|250.29|250.75|248.95|864
1636737000000|2021-11-12 17:10:00|251.64|249.84|251.13|249.33|252.25|250.45|250.91|249.11|856
1636737300000|2021-11-12 17:15:00|251.11|249.31|247.84|246.04|251.85|250.05|247.49|245.69|897
1636737600000|2021-11-12 17:20:00|247.81|246.01|249.85|248.05|250.12|248.32|247.8|246|787
1636737900000|2021-11-12 17:25:00|249.86|248.06|251.05|249.25|251.15|249.35|249.33|247.53|745
1636738200000|2021-11-12 17:30:00|251.07|249.27|249.3|247.5|251.15|249.35|248.98|247.18|888
1636738500000|2021-11-12 17:35:00|249.32|247.52|249.8|248|250.08|248.28|249.25|247.45|801
1636738800000|2021-11-12 17:40:00|249.81|248.01|249.72|247.92|250.27|248.47|249.13|247.33|685
1636739100000|2021-11-12 17:45:00|249.75|247.95|248.76|246.96|249.9|248.1|248.09|246.29|754
1636739400000|2021-11-12 17:50:00|248.75|246.95|248.55|246.75|248.98|247.18|247.31|245.51|822
1636739700000|2021-11-12 17:55:00|248.56|246.76|250.5|248.7|250.78|248.98|248.46|246.66|735
1636740000000|2021-11-12 18:00:00|250.51|248.71|251.96|250.16|252.03|250.23|249.98|248.18|812
1636740300000|2021-11-12 18:05:00|251.94|250.14|251.8|250|251.95|250.15|251.42|249.62|866
1636740600000|2021-11-12 18:10:00|251.77|249.97|249.98|248.18|251.81|250.01|249.72|247.92|816
1636740900000|2021-11-12 18:15:00|250.03|248.23|251.37|249.57|251.5|249.7|249.61|247.81|766
1636741200000|2021-11-12 18:20:00|251.4|249.6|253.08|251.28|253.69|251.89|251.17|249.37|704
1636741500000|2021-11-12 18:25:00|253.1|251.3|252.68|250.88|253.89|252.09|252.03|250.23|824
1636741800000|2021-11-12 18:30:00|252.69|250.89|252.6|250.8|253.58|251.78|252.58|250.78|786
1636742100000|2021-11-12 18:35:00|252.63|250.83|252.07|250.27|252.82|251.02|251.57|249.77|717
1636742400000|2021-11-12 18:40:00|252.08|250.28|251.34|249.54|252.18|250.38|251.27|249.47|634
1636742700000|2021-11-12 18:45:00|251.36|249.56|252.48|250.68|252.7|250.9|251.36|249.56|658
1636743000000|2021-11-12 18:50:00|252.45|250.65|252.64|250.84|252.83|251.03|252.13|250.33|723
1636743300000|2021-11-12 18:55:00|252.58|250.78|253.65|251.85|253.95|252.15|252.4|250.6|765
1636743600000|2021-11-12 19:00:00|253.7|251.9|251.84|250.04|253.7|251.9|251.84|250.04|758
1636743900000|2021-11-12 19:05:00|251.86|250.06|251.51|249.71|252.23|250.43|251.47|249.67|698
1636744200000|2021-11-12 19:10:00|251.52|249.72|251.81|250.01|252.2|250.4|251.43|249.63|674
1636744500000|2021-11-12 19:15:00|251.8|250|251.62|249.82|252.16|250.36|251.61|249.81|574
1636744800000|2021-11-12 19:20:00|251.61|249.81|250.9|249.1|251.61|249.81|250.08|248.28|749
1636745100000|2021-11-12 19:25:00|250.92|249.12|250.67|248.87|251.3|249.5|250.26|248.46|568
1636745400000|2021-11-12 19:30:00|250.68|248.88|251.78|249.98|251.79|249.99|250.32|248.52|446
1636745700000|2021-11-12 19:35:00|251.77|249.97|251.77|249.97|251.95|250.15|251.33|249.53|562
1636746000000|2021-11-12 19:40:00|251.75|249.95|251.91|250.11|252.05|250.25|251.17|249.37|558
1636746300000|2021-11-12 19:45:00|251.92|250.12|251.76|249.96|252.38|250.58|251.7|249.9|538
1636746600000|2021-11-12 19:50:00|251.77|249.97|251.78|249.98|252.05|250.25|251.43|249.63|562
1636746900000|2021-11-12 19:55:00|251.8|250|252.07|250.27|252.42|250.62|251.58|249.78|632
1636747200000|2021-11-12 20:00:00|252.05|250.25|253.36|251.56|253.6|251.8|251.93|250.13|595
1636747500000|2021-11-12 20:05:00|253.37|251.57|253.93|252.13|254.79|252.99|253.34|251.54|678
1636747800000|2021-11-12 20:10:00|253.92|252.12|256.14|254.34|256.31|254.51|253.89|252.09|796
1636748100000|2021-11-12 20:15:00|256.18|254.38|254.31|252.51|256.35|254.55|254.12|252.32|831
1636748400000|2021-11-12 20:20:00|254.3|252.5|253.63|251.83|254.3|252.5|253.46|251.66|754
1636748700000|2021-11-12 20:25:00|253.62|251.82|254.15|252.35|254.25|252.45|253.51|251.71|674
1636749000000|2021-11-12 20:30:00|254.16|252.36|254.67|252.87|254.87|253.07|254.11|252.31|646
1636749300000|2021-11-12 20:35:00|254.68|252.88|253.92|252.12|254.86|253.06|253.87|252.07|636
1636749600000|2021-11-12 20:40:00|253.93|252.13|253.55|251.75|253.99|252.19|253.23|251.43|591
1636749900000|2021-11-12 20:45:00|253.56|251.76|252.9|251.1|253.95|252.15|252.66|250.86|604
1636750200000|2021-11-12 20:50:00|252.88|251.08|254.57|252.77|254.58|252.78|252.83|251.03|657
1636750500000|2021-11-12 20:55:00|254.58|252.78|254.05|252.25|255.09|253.29|253.43|251.63|741
1636750800000|2021-11-12 21:00:00|254.04|252.24|253.88|252.08|254.46|252.66|253.48|251.68|571
1636751100000|2021-11-12 21:05:00|253.87|252.07|254.65|252.85|254.66|252.86|253.8|252|489
1636751400000|2021-11-12 21:10:00|254.66|252.86|256.13|254.33|256.29|254.49|254.47|252.67|607
1636751700000|2021-11-12 21:15:00|256.1|254.3|256.68|254.88|258.83|257.03|256.01|254.21|739
1636752000000|2021-11-12 21:20:00|256.67|254.87|255.16|253.36|256.7|254.9|255.06|253.26|510
1636752300000|2021-11-12 21:25:00|255.17|253.37|254.64|252.84|255.62|253.82|254.41|252.61|507
1636752600000|2021-11-12 21:30:00|254.63|252.83|255.37|253.57|255.74|253.94|254.45|252.65|529
1636752900000|2021-11-12 21:35:00|255.36|253.56|255.79|253.99|255.91|254.11|255.27|253.47|524
1636753200000|2021-11-12 21:40:00|255.8|254|255.5|253.7|255.96|254.16|255.13|253.33|466
1636753500000|2021-11-12 21:45:00|255.49|253.69|255.2|253.4|256.21|254.41|254.42|252.62|585
1636753800000|2021-11-12 21:50:00|255.21|253.41|252.75|250.95|255.25|253.45|252.58|250.78|666
1636754100000|2021-11-12 21:55:00|252.76|250.96|252.86|251.06|253.02|251.22|252.57|250.77|381
1636790400000|2021-11-13 08:00:00|250.79|248.99|250.65|248.85|251.48|249.68|250.43|248.63|526
1636790700000|2021-11-13 08:05:00|250.66|248.86|250.4|248.6|250.69|248.89|250.33|248.53|412
1636791000000|2021-11-13 08:10:00|250.41|248.61|251.27|249.47|251.35|249.55|250.41|248.61|374
1636791300000|2021-11-13 08:15:00|251.31|249.51|251.46|249.66|251.87|250.07|251.31|249.51|407
1636791600000|2021-11-13 08:20:00|251.47|249.67|252.02|250.22|252.27|250.47|251.19|249.39|380
1636791900000|2021-11-13 08:25:00|251.99|250.19|251.2|249.4|251.99|250.19|251.1|249.3|372
1636792200000|2021-11-13 08:30:00|251.21|249.41|251.31|249.51|251.6|249.8|250.93|249.13|299
1636792500000|2021-11-13 08:35:00|251.3|249.5|249.81|248.01|251.38|249.58|249.81|248.01|464
1636792800000|2021-11-13 08:40:00|249.77|247.97|249.5|247.7|250.26|248.46|249.37|247.57|450
1636793100000|2021-11-13 08:45:00|249.51|247.71|250.17|248.37|250.39|248.59|249.49|247.69|424
1636793400000|2021-11-13 08:50:00|250.16|248.36|250.69|248.89|251.03|249.23|250.16|248.36|344
1636793700000|2021-11-13 08:55:00|250.68|248.88|249.83|248.03|250.95|249.15|249.44|247.64|459
1636794000000|2021-11-13 09:00:00|249.82|248.02|250.26|248.46|250.72|248.92|249.82|248.02|436
1636794300000|2021-11-13 09:05:00|250.25|248.45|250.09|248.29|250.39|248.59|249.76|247.96|449
1636794600000|2021-11-13 09:10:00|250.1|248.3|249.73|247.93|250.38|248.58|249.48|247.68|503
1636794900000|2021-11-13 09:15:00|249.72|247.92|249.71|247.91|250.18|248.38|249.32|247.52|535
1636795200000|2021-11-13 09:20:00|249.75|247.95|249.76|247.96|250.13|248.33|249.53|247.73|394
1636795500000|2021-11-13 09:25:00|249.75|247.95|250.08|248.28|250.18|248.38|249.64|247.84|255
1636795800000|2021-11-13 09:30:00|250.09|248.29|249.39|247.59|250.66|248.86|249.38|247.58|375
1636796100000|2021-11-13 09:35:00|249.38|247.58|249.2|247.4|249.75|247.95|248.85|247.05|507
1636796400000|2021-11-13 09:40:00|249.26|247.46|248.67|246.87|249.39|247.59|248.62|246.82|445
1636796700000|2021-11-13 09:45:00|248.66|246.86|247.68|245.88|248.83|247.03|247.66|245.86|556
1636797000000|2021-11-13 09:50:00|247.69|245.89|247.61|245.81|248.07|246.27|247.29|245.49|581
1636797300000|2021-11-13 09:55:00|247.6|245.8|247.86|246.06|248.29|246.49|247.5|245.7|481
1636797600000|2021-11-13 10:00:00|247.81|246.01|248.42|246.62|248.42|246.62|247.51|245.71|507
1636797900000|2021-11-13 10:05:00|248.43|246.63|248.97|247.17|249.15|247.35|248.04|246.24|462
1636798200000|2021-11-13 10:10:00|248.96|247.16|248.91|247.11|249.05|247.25|248.65|246.85|355
1636798500000|2021-11-13 10:15:00|248.9|247.1|249.08|247.28|249.29|247.49|248.82|247.02|320
1636798800000|2021-11-13 10:20:00|249.09|247.29|248.29|246.49|249.12|247.32|247.76|245.96|427
1636799100000|2021-11-13 10:25:00|248.28|246.48|247.41|245.61|248.42|246.62|247.31|245.51|459
1636799400000|2021-11-13 10:30:00|247.42|245.62|247.92|246.12|248.22|246.42|247.41|245.61|357
1636799700000|2021-11-13 10:35:00|247.91|246.11|248.11|246.31|248.14|246.34|247.79|245.99|301
1636800000000|2021-11-13 10:40:00|248.13|246.33|248.85|247.05|248.86|247.06|248.08|246.28|297
1636800300000|2021-11-13 10:45:00|248.82|247.02|249.14|247.34|249.46|247.66|248.57|246.77|373
1636800600000|2021-11-13 10:50:00|249.15|247.35|249.38|247.58|249.67|247.87|248.99|247.19|354
1636800900000|2021-11-13 10:55:00|249.39|247.59|249.74|247.94|249.86|248.06|249.31|247.51|372
1636801200000|2021-11-13 11:00:00|249.75|247.95|249.34|247.54|249.83|248.03|249.07|247.27|336
1636801500000|2021-11-13 11:05:00|249.35|247.55|249.13|247.33|249.57|247.77|249|247.2|307
1636801800000|2021-11-13 11:10:00|249.12|247.32|249.96|248.16|250.15|248.35|249.12|247.32|372
1636802100000|2021-11-13 11:15:00|249.97|248.17|249.87|248.07|250.57|248.77|249.76|247.96|452
1636802400000|2021-11-13 11:20:00|249.86|248.06|249.75|247.95|250.17|248.37|249.74|247.94|335
1636802700000|2021-11-13 11:25:00|249.76|247.96|249.51|247.71|249.82|248.02|249.24|247.44|364
1636803000000|2021-11-13 11:30:00|249.52|247.72|250.01|248.21|250.02|248.22|249.52|247.72|269
1636803300000|2021-11-13 11:35:00|250.02|248.22|248.66|246.86|250.02|248.22|248.48|246.68|424
1636803600000|2021-11-13 11:40:00|248.67|246.87|248.66|246.86|248.77|246.97|247.92|246.12|428
1636803900000|2021-11-13 11:45:00|248.65|246.85|249.04|247.24|249.35|247.55|248.38|246.58|440
1636804200000|2021-11-13 11:50:00|249.03|247.23|248.6|246.8|249.22|247.42|248.59|246.79|341
1636804500000|2021-11-13 11:55:00|248.59|246.79|248.85|247.05|249.12|247.32|248.49|246.69|307
1636804800000|2021-11-13 12:00:00|248.82|247.02|248.88|247.08|248.96|247.16|248.08|246.28|411
1636805100000|2021-11-13 12:05:00|248.89|247.09|249.97|248.17|250.59|248.79|248.82|247.02|398
1636805400000|2021-11-13 12:10:00|249.98|248.18|249.09|247.29|250.49|248.69|248.96|247.16|557
1636805700000|2021-11-13 12:15:00|249.08|247.28|248.97|247.17|249.37|247.57|248.62|246.82|480
1636806000000|2021-11-13 12:20:00|248.98|247.18|248.55|246.75|249.14|247.34|248.39|246.59|368
1636806300000|2021-11-13 12:25:00|248.56|246.76|249.01|247.21|249.05|247.25|248.47|246.67|343
1636806600000|2021-11-13 12:30:00|249|247.2|247.88|246.08|249.01|247.21|247.76|245.96|392
1636806900000|2021-11-13 12:35:00|247.86|246.06|248.07|246.27|248.22|246.42|247.76|245.96|354
1636807200000|2021-11-13 12:40:00|248.08|246.28|246.71|244.91|248.1|246.3|246.71|244.91|475
1636807500000|2021-11-13 12:45:00|246.73|244.93|246.85|245.05|247.53|245.73|246.28|244.48|501
1636807800000|2021-11-13 12:50:00|246.86|245.06|246.42|244.62|247.65|245.85|246.41|244.61|677
1636808100000|2021-11-13 12:55:00|246.43|244.63|246.87|245.07|247.06|245.26|246.39|244.59|468
1636808400000|2021-11-13 13:00:00|246.88|245.08|247.49|245.69|247.88|246.08|246.71|244.91|413
1636808700000|2021-11-13 13:05:00|247.5|245.7|247.86|246.06|248.12|246.32|247.49|245.69|395
1636809000000|2021-11-13 13:10:00|247.87|246.07|248.77|246.97|248.77|246.97|247.85|246.05|361
1636809300000|2021-11-13 13:15:00|248.78|246.98|248.02|246.22|249.03|247.23|247.91|246.11|462
1636809600000|2021-11-13 13:20:00|248.01|246.21|247.87|246.07|248.04|246.24|247.44|245.64|359
1636809900000|2021-11-13 13:25:00|247.86|246.06|247.75|245.95|247.96|246.16|247.61|245.81|302
1636810200000|2021-11-13 13:30:00|247.77|245.97|246.79|244.99|247.78|245.98|246.65|244.85|433
1636810500000|2021-11-13 13:35:00|246.8|245|247.07|245.27|247.28|245.48|246.79|244.99|370
1636810800000|2021-11-13 13:40:00|247.08|245.28|247.09|245.29|247.26|245.46|246.99|245.19|209
1636811100000|2021-11-13 13:45:00|247.1|245.3|246.82|245.02|247.2|245.4|246.69|244.89|336
1636811400000|2021-11-13 13:50:00|246.81|245.01|247.18|245.38|247.18|245.38|246.68|244.88|303
1636811700000|2021-11-13 13:55:00|247.17|245.37|247.58|245.78|247.6|245.8|247.02|245.22|307
1636812000000|2021-11-13 14:00:00|247.57|245.77|252.24|250.44|252.34|250.54|247.5|245.7|851
1636812300000|2021-11-13 14:05:00|252.23|250.43|255.45|253.65|256.83|255.03|252.23|250.43|977
1636812600000|2021-11-13 14:10:00|255.42|253.62|258.85|257.05|259.72|257.92|255.17|253.37|931
1636812900000|2021-11-13 14:15:00|258.84|257.04|257.53|255.73|259.81|258.01|257.09|255.29|895
1636813200000|2021-11-13 14:20:00|257.52|255.72|259.25|257.45|260.26|258.46|256.39|254.59|856
1636813500000|2021-11-13 14:25:00|259.23|257.43|259.59|257.79|260.1|258.3|258.61|256.81|865
1636813800000|2021-11-13 14:30:00|259.6|257.8|260.09|258.29|260.66|258.86|259.53|257.73|697
1636814100000|2021-11-13 14:35:00|260.11|258.31|259.84|258.04|260.32|258.52|259.16|257.36|682
1636814400000|2021-11-13 14:40:00|259.83|258.03|261.66|259.86|263.06|261.26|259.83|258.03|892
1636814700000|2021-11-13 14:45:00|261.65|259.85|259.73|257.93|262.26|260.46|259.51|257.71|804
1636815000000|2021-11-13 14:50:00|259.75|257.95|260.46|258.66|261.75|259.95|259.23|257.43|806
1636815300000|2021-11-13 14:55:00|260.45|258.65|261.34|259.54|261.71|259.91|260.41|258.61|677
1636815600000|2021-11-13 15:00:00|261.33|259.53|260.88|259.08|261.57|259.77|260.23|258.43|682
1636815900000|2021-11-13 15:05:00|260.9|259.1|261.18|259.38|261.35|259.55|259.9|258.1|718
1636816200000|2021-11-13 15:10:00|261.16|259.36|260.14|258.34|261.35|259.55|260.11|258.31|583
1636816500000|2021-11-13 15:15:00|260.13|258.33|259.72|257.92|260.21|258.41|259.36|257.56|615
1636816800000|2021-11-13 15:20:00|259.71|257.91|259.32|257.52|260.35|258.55|259.26|257.46|553
1636817100000|2021-11-13 15:25:00|259.31|257.51|259.92|258.12|260.13|258.33|258.42|256.62|628
1636817400000|2021-11-13 15:30:00|259.94|258.14|262.49|260.69|262.51|260.71|259.94|258.14|759
1636817700000|2021-11-13 15:35:00|262.48|260.68|262.49|260.69|262.49|260.69|261.72|259.92|586
1636818000000|2021-11-13 15:40:00|262.48|260.68|262.58|260.78|262.76|260.96|261.73|259.93|617
1636818300000|2021-11-13 15:45:00|262.57|260.77|263.83|262.03|264.13|262.33|261.77|259.97|761
1636818600000|2021-11-13 15:50:00|263.82|262.02|263.28|261.48|264.15|262.35|263.18|261.38|689
1636818900000|2021-11-13 15:55:00|263.25|261.45|262.37|260.57|263.29|261.49|262.05|260.25|515
1636819200000|2021-11-13 16:00:00|262.38|260.58|264.67|262.87|264.91|263.11|262.22|260.42|853
1636819500000|2021-11-13 16:05:00|264.66|262.86|263.05|261.25|264.77|262.97|262.87|261.07|700
1636819800000|2021-11-13 16:10:00|263.04|261.24|262.63|260.83|263.46|261.66|262.02|260.22|528
1636820100000|2021-11-13 16:15:00|262.62|260.82|261.82|260.02|262.63|260.83|261.37|259.57|597
1636820400000|2021-11-13 16:20:00|261.81|260.01|261.81|260.01|262.22|260.42|261.43|259.63|544
1636820700000|2021-11-13 16:25:00|261.82|260.02|261.42|259.62|261.95|260.15|260.98|259.18|469
1636821000000|2021-11-13 16:30:00|261.43|259.63|261.55|259.75|261.97|260.17|261.43|259.63|368
1636821300000|2021-11-13 16:35:00|261.54|259.74|261.59|259.79|262.24|260.44|261.39|259.59|443
1636821600000|2021-11-13 16:40:00|261.61|259.81|261.72|259.92|262.27|260.47|261.5|259.7|408
1636821900000|2021-11-13 16:45:00|261.73|259.93|261.97|260.17|261.97|260.17|261.46|259.66|403
1636822200000|2021-11-13 16:50:00|262.01|260.21|261.45|259.65|262.16|260.36|261.44|259.64|255
1636822500000|2021-11-13 16:55:00|261.42|259.62|259.92|258.12|261.48|259.68|259.86|258.06|607
1636822800000|2021-11-13 17:00:00|259.91|258.11|260.58|258.78|260.86|259.06|259.67|257.87|587
1636823100000|2021-11-13 17:05:00|260.59|258.79|259.86|258.06|260.79|258.99|259.72|257.92|497
1636823400000|2021-11-13 17:10:00|259.87|258.07|260.45|258.65|260.59|258.79|259.76|257.96|427
1636823700000|2021-11-13 17:15:00|260.44|258.64|259.79|257.99|260.58|258.78|259.75|257.95|370
1636824000000|2021-11-13 17:20:00|259.8|258|260.15|258.35|260.16|258.36|259.68|257.88|279
1636824300000|2021-11-13 17:25:00|260.16|258.36|260.6|258.8|260.64|258.84|259.91|258.11|380
1636824600000|2021-11-13 17:30:00|260.59|258.79|260.59|258.79|260.64|258.84|260.22|258.42|273
1636824900000|2021-11-13 17:35:00|260.6|258.8|261.08|259.28|261.17|259.37|260.54|258.74|343
1636825200000|2021-11-13 17:40:00|261.09|259.29|260.47|258.67|261.1|259.3|260.38|258.58|283
1636825500000|2021-11-13 17:45:00|260.48|258.68|260.79|258.99|261|259.2|260.11|258.31|439
1636825800000|2021-11-13 17:50:00|260.78|258.98|260.55|258.75|260.95|259.15|260.45|258.65|310
1636826100000|2021-11-13 17:55:00|260.54|258.74|260.51|258.71|260.6|258.8|260.09|258.29|297
1636826400000|2021-11-13 18:00:00|260.5|258.7|260.35|258.55|260.82|259.02|260.06|258.26|395
1636826700000|2021-11-13 18:05:00|260.34|258.54|259.65|257.85|260.34|258.54|259.61|257.81|394
1636827000000|2021-11-13 18:10:00|259.64|257.84|259.39|257.59|259.8|258|259.27|257.47|391
1636827300000|2021-11-13 18:15:00|259.38|257.58|259.44|257.64|259.56|257.76|258.62|256.82|469
1636827600000|2021-11-13 18:20:00|259.45|257.65|259.34|257.54|259.45|257.65|258.86|257.06|433
1636827900000|2021-11-13 18:25:00|259.31|257.51|259.05|257.25|259.44|257.64|258.69|256.89|475
1636828200000|2021-11-13 18:30:00|259.06|257.26|258.76|256.96|259.4|257.6|258.53|256.73|485
1636828500000|2021-11-13 18:35:00|258.75|256.95|256.15|254.35|259.05|257.25|256.03|254.23|704
1636828800000|2021-11-13 18:40:00|256.14|254.34|257.23|255.43|257.69|255.89|256.14|254.34|708
1636829100000|2021-11-13 18:45:00|257.2|255.4|256.8|255|257.87|256.07|256.57|254.77|574
1636829400000|2021-11-13 18:50:00|256.79|254.99|257.88|256.08|258.32|256.52|256.77|254.97|564
1636829700000|2021-11-13 18:55:00|257.87|256.07|257.52|255.72|258.73|256.93|257.39|255.59|554
1636830000000|2021-11-13 19:00:00|257.54|255.74|257.49|255.69|257.98|256.18|257.2|255.4|492
1636830300000|2021-11-13 19:05:00|257.48|255.68|256.26|254.46|257.5|255.7|256.05|254.25|629
1636830600000|2021-11-13 19:10:00|256.27|254.47|256.73|254.93|256.98|255.18|256.05|254.25|540
1636830900000|2021-11-13 19:15:00|256.71|254.91|256.77|254.97|257.2|255.4|256.67|254.87|394
1636831200000|2021-11-13 19:20:00|256.76|254.96|257.05|255.25|257.25|255.45|256.75|254.95|437
1636831500000|2021-11-13 19:25:00|257.06|255.26|257.54|255.74|257.55|255.75|257.05|255.25|448
1636831800000|2021-11-13 19:30:00|257.53|255.73|257.46|255.66|257.54|255.74|257.25|255.45|367
1636832100000|2021-11-13 19:35:00|257.45|255.65|257.58|255.78|257.7|255.9|257.01|255.21|371
1636832400000|2021-11-13 19:40:00|257.57|255.77|257.14|255.34|257.58|255.78|256.75|254.95|397
1636832700000|2021-11-13 19:45:00|257.15|255.35|257.15|255.35|257.31|255.51|256.9|255.1|346
1636833000000|2021-11-13 19:50:00|257.14|255.34|256.3|254.5|257.15|255.35|255.93|254.13|413
1636833300000|2021-11-13 19:55:00|256.29|254.49|256.4|254.6|256.56|254.76|256.16|254.36|290
1636833600000|2021-11-13 20:00:00|256.39|254.59|256.3|254.5|256.75|254.95|256.12|254.32|394
1636833900000|2021-11-13 20:05:00|256.29|254.49|256.78|254.98|256.99|255.19|256.27|254.47|351
1636834200000|2021-11-13 20:10:00|256.79|254.99|256.97|255.17|257.12|255.32|256.76|254.96|242
1636834500000|2021-11-13 20:15:00|256.96|255.16|257.86|256.06|258.4|256.6|256.94|255.14|376
1636834800000|2021-11-13 20:20:00|257.85|256.05|257.04|255.24|257.88|256.08|257.01|255.21|362
1636835100000|2021-11-13 20:25:00|257.03|255.23|256.95|255.15|257.26|255.46|256.95|255.15|248
1636835400000|2021-11-13 20:30:00|256.96|255.16|257.9|256.1|257.94|256.14|256.89|255.09|370
1636835700000|2021-11-13 20:35:00|257.91|256.11|258.08|256.28|258.09|256.29|257.42|255.62|315
1636836000000|2021-11-13 20:40:00|258.07|256.27|258.28|256.48|258.86|257.06|258|256.2|448
1636836300000|2021-11-13 20:45:00|258.26|256.46|259.22|257.42|259.56|257.76|258.13|256.33|611
1636836600000|2021-11-13 20:50:00|259.23|257.43|258.95|257.15|259.23|257.43|258.67|256.87|389
1636836900000|2021-11-13 20:55:00|259.01|257.21|259.39|257.59|260.39|258.59|259.01|257.21|530
1636837200000|2021-11-13 21:00:00|259.41|257.61|258.17|256.37|259.51|257.71|257.91|256.11|468
1636837500000|2021-11-13 21:05:00|258.18|256.38|257.87|256.07|258.44|256.64|257.8|256|315
1636837800000|2021-11-13 21:10:00|257.86|256.06|257.84|256.04|258.15|256.35|257.68|255.88|317
1636838100000|2021-11-13 21:15:00|257.85|256.05|257.98|256.18|258.67|256.87|257.84|256.04|410
1636838400000|2021-11-13 21:20:00|257.97|256.17|258.22|256.42|258.28|256.48|257.93|256.13|309
1636838700000|2021-11-13 21:25:00|258.21|256.41|258.62|256.82|258.63|256.83|258.07|256.27|286
1636839000000|2021-11-13 21:30:00|258.63|256.83|257.88|256.08|258.66|256.86|257.86|256.06|401
1636839300000|2021-11-13 21:35:00|257.9|256.1|258.2|256.4|258.2|256.4|257.73|255.93|295
1636839600000|2021-11-13 21:40:00|258.19|256.39|257.99|256.19|258.2|256.4|257.78|255.98|397
1636839900000|2021-11-13 21:45:00|258|256.2|257.55|255.75|258.18|256.38|257.29|255.49|409
1636840200000|2021-11-13 21:50:00|257.56|255.76|257.45|255.65|257.85|256.05|257.3|255.5|362
1636840500000|2021-11-13 21:55:00|257.46|255.66|258.15|256.35|258.16|256.36|257.23|255.43|404
1636840800000|2021-11-13 22:00:00|258.14|256.34|257.67|255.87|258.19|256.39|257.66|255.86|283
1636841100000|2021-11-13 22:05:00|257.68|255.88|258.24|256.44|258.24|256.44|257.67|255.87|282
1636841400000|2021-11-13 22:10:00|258.23|256.43|259.04|257.24|259.05|257.25|258.15|256.35|211
1636841700000|2021-11-13 22:15:00|259.05|257.25|257.96|256.16|259.06|257.26|257.91|256.11|284
1636842000000|2021-11-13 22:20:00|257.95|256.15|257.77|255.97|257.99|256.19|257.24|255.44|253
1636842300000|2021-11-13 22:25:00|257.78|255.98|257.53|255.73|257.96|256.16|257.48|255.68|220
1636842600000|2021-11-13 22:30:00|257.54|255.74|257.76|255.96|257.77|255.97|257.53|255.73|159
1636842900000|2021-11-13 22:35:00|257.77|255.97|257.97|256.17|257.97|256.17|257.76|255.96|84
1636843200000|2021-11-13 22:40:00|257.96|256.16|258.45|256.65|258.47|256.67|257.93|256.13|144
1636843500000|2021-11-13 22:45:00|258.47|256.67|258.24|256.44|258.59|256.79|258.24|256.44|215
1636843800000|2021-11-13 22:50:00|258.19|256.39|257.76|255.96|258.21|256.41|257.36|255.56|247
1636844100000|2021-11-13 22:55:00|257.75|255.95|257.81|256.01|257.99|256.19|257.45|255.65|245
1636844400000|2021-11-13 23:00:00|257.78|255.98|258.71|256.91|258.71|256.91|257.72|255.92|238
1636844700000|2021-11-13 23:05:00|258.72|256.92|259.05|257.25|259.28|257.48|258.72|256.92|221
1636845000000|2021-11-13 23:10:00|259.04|257.24|258.93|257.13|259.19|257.39|258.72|256.92|280
1636845300000|2021-11-13 23:15:00|258.92|257.12|258.57|256.77|259|257.2|258.37|256.57|353
1636845600000|2021-11-13 23:20:00|258.56|256.76|259.08|257.28|259.76|257.96|258.56|256.76|325
1636845900000|2021-11-13 23:25:00|259.09|257.29|258.55|256.75|259.09|257.29|258.39|256.59|366
1636846200000|2021-11-13 23:30:00|258.54|256.74|258.14|256.34|258.55|256.75|257.79|255.99|405
1636846500000|2021-11-13 23:35:00|258.15|256.35|258.4|256.6|258.45|256.65|258|256.2|315
1636846800000|2021-11-13 23:40:00|258.39|256.59|257.9|256.1|258.47|256.67|257.89|256.09|309
1636847100000|2021-11-13 23:45:00|257.91|256.11|259.12|257.32|259.59|257.79|257.9|256.1|482
1636847400000|2021-11-13 23:50:00|259.14|257.34|259.1|257.3|259.31|257.51|258.82|257.02|378
1636847700000|2021-11-13 23:55:00|259.09|257.29|258.64|256.84|259.12|257.32|258.54|256.74|309
1636848000000|2021-11-14 00:00:00|258.63|256.83|258.67|256.87|258.85|257.05|258.45|256.65|497
1636848300000|2021-11-14 00:05:00|258.68|256.88|259.66|257.86|259.76|257.96|258.6|256.8|365
1636848600000|2021-11-14 00:10:00|259.61|257.81|259.9|258.1|260.36|258.56|259.54|257.74|440
1636848900000|2021-11-14 00:15:00|259.92|258.12|261.37|259.57|261.64|259.84|259.9|258.1|517
1636849200000|2021-11-14 00:20:00|261.38|259.58|262.81|261.01|262.85|261.05|261.37|259.57|655
1636849500000|2021-11-14 00:25:00|262.8|261|262.67|260.87|263.55|261.75|262.12|260.32|689
1636849800000|2021-11-14 00:30:00|262.65|260.85|261.74|259.94|262.99|261.19|261.71|259.91|547
1636850100000|2021-11-14 00:35:00|261.73|259.93|261.3|259.5|261.88|260.08|260.97|259.17|556
1636850400000|2021-11-14 00:40:00|261.32|259.52|261.08|259.28|261.35|259.55|260.97|259.17|475
1636850700000|2021-11-14 00:45:00|261.09|259.29|261.01|259.21|261.46|259.66|260.84|259.04|358
1636851000000|2021-11-14 00:50:00|261|259.2|260.3|258.5|261.03|259.23|260.16|258.36|402
1636851300000|2021-11-14 00:55:00|260.29|258.49|259.89|258.09|260.29|258.49|259.54|257.74|468
1636851600000|2021-11-14 01:00:00|259.88|258.08|259.38|257.58|260.47|258.67|259.35|257.55|395
1636851900000|2021-11-14 01:05:00|259.37|257.57|259.16|257.36|259.38|257.58|258.96|257.16|360
1636852200000|2021-11-14 01:10:00|259.15|257.35|258.37|256.57|259.2|257.4|258.24|256.44|414
1636852500000|2021-11-14 01:15:00|258.38|256.58|258.56|256.76|259.23|257.43|258.28|256.48|417
1636852800000|2021-11-14 01:20:00|258.55|256.75|258.37|256.57|258.76|256.96|258.36|256.56|357
1636853100000|2021-11-14 01:25:00|258.38|256.58|257.66|255.86|258.38|256.58|257.53|255.73|441
1636853400000|2021-11-14 01:30:00|257.68|255.88|257.16|255.36|257.88|256.08|257.13|255.33|446
1636853700000|2021-11-14 01:35:00|257.1|255.3|257.28|255.48|257.29|255.49|256.27|254.47|480
1636854000000|2021-11-14 01:40:00|257.32|255.52|257.15|255.35|257.49|255.69|256.91|255.11|484
1636854300000|2021-11-14 01:45:00|257.14|255.34|258.03|256.23|258.03|256.23|257.14|255.34|410
1636854600000|2021-11-14 01:50:00|258.02|256.22|257.91|256.11|258.02|256.22|257.47|255.67|306
1636854900000|2021-11-14 01:55:00|257.92|256.12|257.75|255.95|257.92|256.12|257.36|255.56|395
1636855200000|2021-11-14 02:00:00|257.76|255.96|257.96|256.16|258.27|256.47|257.76|255.96|371
1636855500000|2021-11-14 02:05:00|257.95|256.15|258.5|256.7|258.75|256.95|257.95|256.15|344
1636855800000|2021-11-14 02:10:00|258.51|256.71|258.76|256.96|258.95|257.15|258.5|256.7|333
1636856100000|2021-11-14 02:15:00|258.75|256.95|258.46|256.66|259.2|257.4|258.45|256.65|310
1636856400000|2021-11-14 02:20:00|258.45|256.65|257.91|256.11|258.58|256.78|257.88|256.08|346
1636856700000|2021-11-14 02:25:00|257.92|256.12|258.56|256.76|258.56|256.76|257.9|256.1|371
1636857000000|2021-11-14 02:30:00|258.55|256.75|258.07|256.27|258.96|257.16|257.95|256.15|358
1636857300000|2021-11-14 02:35:00|258.06|256.26|257.53|255.73|258.28|256.48|257.09|255.29|468
1636857600000|2021-11-14 02:40:00|257.52|255.72|257.41|255.61|258.03|256.23|257.4|255.6|334
1636857900000|2021-11-14 02:45:00|257.4|255.6|257.27|255.47|257.98|256.18|257.25|255.45|322
1636858200000|2021-11-14 02:50:00|257.26|255.46|257.47|255.67|257.76|255.96|257.23|255.43|309
1636858500000|2021-11-14 02:55:00|257.46|255.66|257.41|255.61|257.66|255.86|257.18|255.38|288
1636858800000|2021-11-14 03:00:00|257.4|255.6|258.06|256.26|258.06|256.26|257.22|255.42|303
1636859100000|2021-11-14 03:05:00|258.07|256.27|258.76|256.96|258.85|257.05|257.97|256.17|319
1636859400000|2021-11-14 03:10:00|258.75|256.95|256.94|255.14|258.76|256.96|256.91|255.11|392
1636859700000|2021-11-14 03:15:00|256.92|255.12|257.51|255.71|258.47|256.67|256.87|255.07|433
1636860000000|2021-11-14 03:20:00|257.49|255.69|257.14|255.34|257.65|255.85|257.08|255.28|374
1636860300000|2021-11-14 03:25:00|257.13|255.33|256.93|255.13|257.37|255.57|256.75|254.95|374
1636860600000|2021-11-14 03:30:00|256.95|255.15|257.09|255.29|257.84|256.04|256.6|254.8|398
1636860900000|2021-11-14 03:35:00|257.1|255.3|257.2|255.4|257.45|255.65|257.03|255.23|323
1636861200000|2021-11-14 03:40:00|257.19|255.39|256.57|254.77|257.2|255.4|256.43|254.63|312
1636861500000|2021-11-14 03:45:00|256.56|254.76|256.83|255.03|256.86|255.06|256.44|254.64|296
1636861800000|2021-11-14 03:50:00|256.84|255.04|256.54|254.74|256.84|255.04|256.46|254.66|260
1636862100000|2021-11-14 03:55:00|256.55|254.75|256.67|254.87|256.75|254.95|256.16|254.36|339
1636862400000|2021-11-14 04:00:00|256.68|254.88|257.02|255.22|257.32|255.52|256.64|254.84|319
1636862700000|2021-11-14 04:05:00|257.03|255.23|256.88|255.08|257.22|255.42|256.66|254.86|335
1636863000000|2021-11-14 04:10:00|256.93|255.13|256.67|254.87|257.06|255.26|256.67|254.87|230
1636863300000|2021-11-14 04:15:00|256.66|254.86|257.23|255.43|257.37|255.57|256.66|254.86|344
1636863600000|2021-11-14 04:20:00|257.24|255.44|256.57|254.77|257.27|255.47|256.46|254.66|251
1636863900000|2021-11-14 04:25:00|256.56|254.76|256.97|255.17|257.22|255.42|256.55|254.75|329
1636864200000|2021-11-14 04:30:00|256.98|255.18|256.78|254.98|257.43|255.63|256.67|254.87|367
1636864500000|2021-11-14 04:35:00|256.79|254.99|256.57|254.77|256.83|255.03|256.37|254.57|252
1636864800000|2021-11-14 04:40:00|256.62|254.82|257.1|255.3|257.62|255.82|256.62|254.82|517
1636865100000|2021-11-14 04:45:00|257.09|255.29|256.78|254.98|257.15|255.35|256.6|254.8|281
1636865400000|2021-11-14 04:50:00|256.77|254.97|256.29|254.49|256.84|255.04|256.28|254.48|361
1636865700000|2021-11-14 04:55:00|256.3|254.5|256.56|254.76|256.58|254.78|255.98|254.18|380
1636866000000|2021-11-14 05:00:00|256.57|254.77|256.47|254.67|256.74|254.94|256.26|254.46|374
1636866300000|2021-11-14 05:05:00|256.46|254.66|257.25|255.45|257.36|255.56|256.39|254.59|391
1636866600000|2021-11-14 05:10:00|257.24|255.44|257.38|255.58|257.62|255.82|257.06|255.26|355
1636866900000|2021-11-14 05:15:00|257.37|255.57|257.08|255.28|257.5|255.7|257.06|255.26|264
1636867200000|2021-11-14 05:20:00|257.07|255.27|256.35|254.55|257.08|255.28|255.86|254.06|421
1636867500000|2021-11-14 05:25:00|256.34|254.54|256.44|254.64|256.52|254.72|256.08|254.28|246
1636867800000|2021-11-14 05:30:00|256.45|254.65|257.13|255.33|257.17|255.37|256.38|254.58|322
1636868100000|2021-11-14 05:35:00|257.12|255.32|257.05|255.25|257.15|255.35|256.86|255.06|239
1636868400000|2021-11-14 05:40:00|257.04|255.24|256.76|254.96|257.04|255.24|256.65|254.85|286
1636868700000|2021-11-14 05:45:00|256.74|254.94|257.14|255.34|257.14|255.34|256.46|254.66|265
1636869000000|2021-11-14 05:50:00|257.12|255.32|257.46|255.66|257.59|255.79|256.87|255.07|374
1636869300000|2021-11-14 05:55:00|257.47|255.67|257.51|255.71|257.64|255.84|257.17|255.37|422
1636869600000|2021-11-14 06:00:00|257.52|255.72|258.33|256.53|258.34|256.54|257.39|255.59|534
1636869900000|2021-11-14 06:05:00|258.32|256.52|258.26|256.46|258.44|256.64|257.89|256.09|459
1636870200000|2021-11-14 06:10:00|258.25|256.45|258.56|256.76|259.44|257.64|258.15|256.35|603
1636870500000|2021-11-14 06:15:00|258.57|256.77|258.28|256.48|258.78|256.98|257.45|255.65|553
1636870800000|2021-11-14 06:20:00|258.3|256.5|258.17|256.37|259.26|257.46|257.87|256.07|529
1636871100000|2021-11-14 06:25:00|258.16|256.36|257.58|255.78|258.17|256.37|257.58|255.78|413
1636871400000|2021-11-14 06:30:00|257.55|255.75|257.26|255.46|257.99|256.19|257.25|255.45|429
1636871700000|2021-11-14 06:35:00|257.24|255.44|256.77|254.97|257.75|255.95|256.76|254.96|445
1636872000000|2021-11-14 06:40:00|256.78|254.98|256.73|254.93|256.8|255|256.46|254.66|342
1636872300000|2021-11-14 06:45:00|256.69|254.89|257.01|255.21|257.31|255.51|256.55|254.75|383
1636872600000|2021-11-14 06:50:00|256.99|255.19|257.05|255.25|257.3|255.5|256.93|255.13|269
1636872900000|2021-11-14 06:55:00|257.04|255.24|257.04|255.24|257.14|255.34|256.86|255.06|318
1636873200000|2021-11-14 07:00:00|257.05|255.25|257.38|255.58|257.56|255.76|256.8|255|302
1636873500000|2021-11-14 07:05:00|257.4|255.6|256.85|255.05|257.46|255.66|256.83|255.03|305
1636873800000|2021-11-14 07:10:00|256.84|255.04|256.59|254.79|257.07|255.27|256.27|254.47|363
1636874100000|2021-11-14 07:15:00|256.6|254.8|256.75|254.95|256.76|254.96|256.46|254.66|209
1636874400000|2021-11-14 07:20:00|256.76|254.96|257.01|255.21|257.11|255.31|256.57|254.77|353
1636874700000|2021-11-14 07:25:00|257.02|255.22|256.64|254.84|257.04|255.24|256.56|254.76|355
1636875000000|2021-11-14 07:30:00|256.63|254.83|256|254.2|256.72|254.92|255.92|254.12|365
1636875300000|2021-11-14 07:35:00|255.99|254.19|253.82|252.02|256.34|254.54|253.22|251.42|650
1636875600000|2021-11-14 07:40:00|253.91|252.11|253.4|251.6|254.5|252.7|252.8|251|758
1636875900000|2021-11-14 07:45:00|253.38|251.58|252.98|251.18|253.85|252.05|252.95|251.15|616
1636876200000|2021-11-14 07:50:00|253|251.2|252.61|250.81|253.16|251.36|252.38|250.58|491
1636876500000|2021-11-14 07:55:00|252.62|250.82|253.09|251.29|253.51|251.71|252.61|250.81|455
1636876800000|2021-11-14 08:00:00|253.08|251.28|252.56|250.76|253.37|251.57|252.43|250.63|487
1636877100000|2021-11-14 08:05:00|252.55|250.75|252.78|250.98|253.18|251.38|252.48|250.68|443
1636877400000|2021-11-14 08:10:00|252.77|250.97|252.78|250.98|253.86|252.06|252.77|250.97|546
1636877700000|2021-11-14 08:15:00|252.79|250.99|251.27|249.47|252.8|251|250.29|248.49|733
1636878000000|2021-11-14 08:20:00|251.28|249.48|250.47|248.67|251.29|249.49|250.13|248.33|748
1636878300000|2021-11-14 08:25:00|250.46|248.66|250.24|248.44|250.77|248.97|250.08|248.28|550
1636878600000|2021-11-14 08:30:00|250.25|248.45|250.77|248.97|251.07|249.27|249.45|247.65|579
1636878900000|2021-11-14 08:35:00|250.78|248.98|251.35|249.55|251.49|249.69|250.57|248.77|460
1636879200000|2021-11-14 08:40:00|251.34|249.54|251.56|249.76|251.66|249.86|251.24|249.44|399
1636879500000|2021-11-14 08:45:00|251.55|249.75|251.85|250.05|252.05|250.25|251.33|249.53|367
1636879800000|2021-11-14 08:50:00|251.83|250.03|251.41|249.61|251.95|250.15|251.32|249.52|365
1636880100000|2021-11-14 08:55:00|251.4|249.6|251.45|249.65|251.7|249.9|251.06|249.26|287
1636880400000|2021-11-14 09:00:00|251.46|249.66|250.97|249.17|251.46|249.66|250.76|248.96|440
1636880700000|2021-11-14 09:05:00|250.98|249.18|250.76|248.96|251.16|249.36|250.56|248.76|399
1636881000000|2021-11-14 09:10:00|250.77|248.97|251.74|249.94|251.75|249.95|250.76|248.96|424
1636881300000|2021-11-14 09:15:00|251.69|249.89|252.24|250.44|252.3|250.5|251.46|249.66|371
1636881600000|2021-11-14 09:20:00|252.22|250.42|252.16|250.36|252.27|250.47|251.38|249.58|424
1636881900000|2021-11-14 09:25:00|252.17|250.37|252.85|251.05|252.85|251.05|251.79|249.99|405
1636882200000|2021-11-14 09:30:00|252.84|251.04|252.34|250.54|252.85|251.05|252.11|250.31|322
1636882500000|2021-11-14 09:35:00|252.33|250.53|252.42|250.62|252.45|250.65|251.95|250.15|294
1636882800000|2021-11-14 09:40:00|252.39|250.59|252.38|250.58|252.76|250.96|252.17|250.37|442
1636883100000|2021-11-14 09:45:00|252.36|250.56|251.88|250.08|252.37|250.57|251.57|249.77|416
1636883400000|2021-11-14 09:50:00|251.89|250.09|251.57|249.77|251.96|250.16|251.51|249.71|313
1636883700000|2021-11-14 09:55:00|251.58|249.78|251.52|249.72|251.86|250.06|251.28|249.48|382
1636884000000|2021-11-14 10:00:00|251.53|249.73|251.8|250|252.06|250.26|251.38|249.58|398
1636884300000|2021-11-14 10:05:00|251.81|250.01|252.61|250.81|252.75|250.95|251.7|249.9|403
1636884600000|2021-11-14 10:10:00|252.59|250.79|252.61|250.81|252.77|250.97|252.23|250.43|485
1636884900000|2021-11-14 10:15:00|252.6|250.8|252.97|251.17|252.99|251.19|252.57|250.77|355
1636885200000|2021-11-14 10:20:00|252.96|251.16|253.32|251.52|253.34|251.54|252.74|250.94|420
1636885500000|2021-11-14 10:25:00|253.34|251.54|253.56|251.76|253.61|251.81|253.05|251.25|429
1636885800000|2021-11-14 10:30:00|253.58|251.78|253.12|251.32|253.65|251.85|253.09|251.29|486
1636886100000|2021-11-14 10:35:00|253.13|251.33|253.04|251.24|253.17|251.37|252.9|251.1|379
1636886400000|2021-11-14 10:40:00|253.02|251.22|253.3|251.5|253.44|251.64|252.98|251.18|370
1636886700000|2021-11-14 10:45:00|253.28|251.48|253.92|252.12|254.16|252.36|253.12|251.32|500
1636887000000|2021-11-14 10:50:00|253.91|252.11|253.42|251.62|254.08|252.28|253.38|251.58|428
1636887300000|2021-11-14 10:55:00|253.43|251.63|253.68|251.88|253.78|251.98|253.43|251.63|440
1636887600000|2021-11-14 11:00:00|253.67|251.87|253.09|251.29|253.71|251.91|253.05|251.25|360
1636887900000|2021-11-14 11:05:00|253.08|251.28|252.84|251.04|253.13|251.33|252.64|250.84|405
1636888200000|2021-11-14 11:10:00|252.83|251.03|253.03|251.23|253.09|251.29|252.28|250.48|485
1636888500000|2021-11-14 11:15:00|253.04|251.24|253.6|251.8|253.88|252.08|253.02|251.22|436
1636888800000|2021-11-14 11:20:00|253.61|251.81|254.43|252.63|254.69|252.89|253.33|251.53|434
1636889100000|2021-11-14 11:25:00|254.4|252.6|254.43|252.63|254.77|252.97|253.95|252.15|507
1636889400000|2021-11-14 11:30:00|254.44|252.64|253.71|251.91|254.6|252.8|253.61|251.81|510
1636889700000|2021-11-14 11:35:00|253.7|251.9|253.48|251.68|253.79|251.99|253.47|251.67|466
1636890000000|2021-11-14 11:40:00|253.49|251.69|253.94|252.14|253.96|252.16|253.47|251.67|388
1636890300000|2021-11-14 11:45:00|253.95|252.15|253.69|251.89|253.97|252.17|253.64|251.84|346
1636890600000|2021-11-14 11:50:00|253.7|251.9|254.28|252.48|254.36|252.56|253.7|251.9|384
1636890900000|2021-11-14 11:55:00|254.27|252.47|254.73|252.93|254.83|253.03|254.17|252.37|460
1636891200000|2021-11-14 12:00:00|254.74|252.94|253.86|252.06|254.85|253.05|253.79|251.99|471
1636891500000|2021-11-14 12:05:00|253.85|252.05|254.68|252.88|254.99|253.19|253.46|251.66|425
1636891800000|2021-11-14 12:10:00|254.67|252.87|253.99|252.19|255.23|253.43|253.74|251.94|587
1636892100000|2021-11-14 12:15:00|253.98|252.18|254.07|252.27|254.2|252.4|253.38|251.58|536
1636892400000|2021-11-14 12:20:00|254.08|252.28|253.82|252.02|254.52|252.72|253.61|251.81|489
1636892700000|2021-11-14 12:25:00|253.87|252.07|254.11|252.31|254.14|252.34|253.57|251.77|351
1636893000000|2021-11-14 12:30:00|254.12|252.32|254.32|252.52|254.61|252.81|253.86|252.06|408
1636893300000|2021-11-14 12:35:00|254.33|252.53|254.73|252.93|254.83|253.03|254.29|252.49|492
1636893600000|2021-11-14 12:40:00|254.74|252.94|255.47|253.67|255.5|253.7|254.71|252.91|589
1636893900000|2021-11-14 12:45:00|255.46|253.66|255.82|254.02|256.37|254.57|255.39|253.59|596
1636894200000|2021-11-14 12:50:00|255.85|254.05|255.07|253.27|255.95|254.15|254.91|253.11|516
1636894500000|2021-11-14 12:55:00|255.08|253.28|255.38|253.58|255.46|253.66|255|253.2|381
1636894800000|2021-11-14 13:00:00|255.37|253.57|255.61|253.81|256.05|254.25|255.37|253.57|495
1636895100000|2021-11-14 13:05:00|255.6|253.8|254.89|253.09|255.77|253.97|254.88|253.08|544
1636895400000|2021-11-14 13:10:00|254.9|253.1|255.21|253.41|255.38|253.58|254.88|253.08|343
1636895700000|2021-11-14 13:15:00|255.2|253.4|255.7|253.9|255.87|254.07|255.09|253.29|368
1636896000000|2021-11-14 13:20:00|255.73|253.93|255.77|253.97|256.16|254.36|255.62|253.82|419
1636896300000|2021-11-14 13:25:00|255.76|253.96|256.86|255.06|257.2|255.4|255.75|253.95|505
1636896600000|2021-11-14 13:30:00|256.87|255.07|258.25|256.45|258.27|256.47|256.22|254.42|732
1636896900000|2021-11-14 13:35:00|258.22|256.42|260.61|258.81|260.61|258.81|257.97|256.17|781
1636897200000|2021-11-14 13:40:00|260.6|258.8|259.81|258.01|260.85|259.05|259.8|258|684
1636897500000|2021-11-14 13:45:00|259.82|258.02|260.3|258.5|260.3|258.5|258.79|256.99|723
1636897800000|2021-11-14 13:50:00|260.32|258.52|260.99|259.19|260.99|259.19|259.72|257.92|592
1636898100000|2021-11-14 13:55:00|260.94|259.14|262.34|260.54|262.73|260.93|260.92|259.12|808
1636898400000|2021-11-14 14:00:00|262.33|260.53|260.5|258.7|262.4|260.6|260.43|258.63|727
1636898700000|2021-11-14 14:05:00|260.45|258.65|259.69|257.89|260.63|258.83|259.61|257.81|582
1636899000000|2021-11-14 14:10:00|259.71|257.91|260.66|258.86|260.74|258.94|259.42|257.62|524
1636899300000|2021-11-14 14:15:00|260.65|258.85|259.91|258.11|261.15|259.35|259.91|258.11|556
1636899600000|2021-11-14 14:20:00|259.9|258.1|258.82|257.02|260.06|258.26|258.74|256.94|474
1636899900000|2021-11-14 14:25:00|258.83|257.03|257.85|256.05|259.1|257.3|257.72|255.92|524
1636900200000|2021-11-14 14:30:00|257.87|256.07|257.68|255.88|257.97|256.17|256.95|255.15|633
1636900500000|2021-11-14 14:35:00|257.69|255.89|257.03|255.23|258.25|256.45|257.01|255.21|597
1636900800000|2021-11-14 14:40:00|257.04|255.24|256.7|254.9|257.67|255.87|256.58|254.78|553
1636901100000|2021-11-14 14:45:00|256.74|254.94|257.85|256.05|257.9|256.1|256.74|254.94|421
1636901400000|2021-11-14 14:50:00|257.82|256.02|257.47|255.67|257.99|256.19|257.42|255.62|465
1636901700000|2021-11-14 14:55:00|257.57|255.77|258.59|256.79|258.69|256.89|257.57|255.77|386
1636902000000|2021-11-14 15:00:00|258.58|256.78|257.46|255.66|258.58|256.78|257.46|255.66|445
1636902300000|2021-11-14 15:05:00|257.45|255.65|257.62|255.82|258.13|256.33|257.45|255.65|445
1636902600000|2021-11-14 15:10:00|257.61|255.81|255.89|254.09|257.72|255.92|255.86|254.06|600
1636902900000|2021-11-14 15:15:00|255.87|254.07|257.11|255.31|257.12|255.32|255.87|254.07|511
1636903200000|2021-11-14 15:20:00|257.12|255.32|257.39|255.59|257.6|255.8|257.09|255.29|438
1636903500000|2021-11-14 15:25:00|257.4|255.6|257.19|255.39|257.74|255.94|256.9|255.1|424
1636903800000|2021-11-14 15:30:00|257.21|255.41|257.59|255.79|257.76|255.96|257.14|255.34|467
1636904100000|2021-11-14 15:35:00|257.6|255.8|257.41|255.61|257.91|256.11|257.34|255.54|440
1636904400000|2021-11-14 15:40:00|257.38|255.58|257.72|255.92|257.77|255.97|257.19|255.39|480
1636904700000|2021-11-14 15:45:00|257.73|255.93|258.1|256.3|258.21|256.41|257.43|255.63|497
1636905000000|2021-11-14 15:50:00|258.11|256.31|257.75|255.95|258.12|256.32|257.64|255.84|353
1636905300000|2021-11-14 15:55:00|257.74|255.94|256.99|255.19|257.74|255.94|256.49|254.69|447
1636905600000|2021-11-14 16:00:00|256.98|255.18|257.5|255.7|257.81|256.01|256.39|254.59|631
1636905900000|2021-11-14 16:05:00|257.51|255.71|256.28|254.48|257.53|255.73|256.08|254.28|553
1636906200000|2021-11-14 16:10:00|256.27|254.47|255.48|253.68|256.48|254.68|254.48|252.68|715
1636906500000|2021-11-14 16:15:00|255.49|253.69|255.73|253.93|256.27|254.47|255.15|253.35|595
1636906800000|2021-11-14 16:20:00|255.74|253.94|255.94|254.14|256.15|254.35|255.47|253.67|536
1636907100000|2021-11-14 16:25:00|255.93|254.13|256.59|254.79|256.88|255.08|255.76|253.96|443
1636907400000|2021-11-14 16:30:00|256.58|254.78|256.9|255.1|257.13|255.33|256.2|254.4|411
1636907700000|2021-11-14 16:35:00|256.91|255.11|255.57|253.77|257.21|255.41|255.48|253.68|622
1636908000000|2021-11-14 16:40:00|255.58|253.78|253.72|251.92|255.59|253.79|253.58|251.78|735
1636908300000|2021-11-14 16:45:00|253.75|251.95|253.04|251.24|254.84|253.04|252.98|251.18|684
1636908600000|2021-11-14 16:50:00|253.09|251.29|253.78|251.98|254.14|252.34|252.54|250.74|708
1636908900000|2021-11-14 16:55:00|253.77|251.97|254|252.2|254.14|252.34|253.35|251.55|609
1636909200000|2021-11-14 17:00:00|253.98|252.18|253.93|252.13|254.69|252.89|253.6|251.8|533
1636909500000|2021-11-14 17:05:00|253.92|252.12|254.29|252.49|254.59|252.79|253.88|252.08|475
1636909800000|2021-11-14 17:10:00|254.3|252.5|254.61|252.81|254.62|252.82|254.05|252.25|478
1636910100000|2021-11-14 17:15:00|254.63|252.83|254.68|252.88|255.1|253.3|254.48|252.68|450
1636910400000|2021-11-14 17:20:00|254.69|252.89|254.94|253.14|254.94|253.14|254.32|252.52|491
1636910700000|2021-11-14 17:25:00|254.96|253.16|256.52|254.72|257.01|255.21|254.96|253.16|602
1636911000000|2021-11-14 17:30:00|256.48|254.68|255.45|253.65|256.67|254.87|255.42|253.62|571
1636911300000|2021-11-14 17:35:00|255.44|253.64|254.84|253.04|255.59|253.79|254.81|253.01|469
1636911600000|2021-11-14 17:40:00|254.85|253.05|256.58|254.78|256.6|254.8|254.85|253.05|467
1636911900000|2021-11-14 17:45:00|256.59|254.79|261.69|259.89|261.7|259.9|256.58|254.78|750
1636912200000|2021-11-14 17:50:00|261.75|259.95|268.51|266.71|270|268.2|261.56|259.76|963
1636912500000|2021-11-14 17:55:00|268.58|266.78|271.55|269.75|272.13|270.33|268.07|266.27|1012
1636912800000|2021-11-14 18:00:00|271.56|269.76|270.74|268.94|272.41|270.61|269.66|267.86|926
1636913100000|2021-11-14 18:05:00|270.77|268.97|269.09|267.29|270.82|269.02|268.4|266.6|891
1636913400000|2021-11-14 18:10:00|269.11|267.31|266.05|264.25|269.14|267.34|266.05|264.25|816
1636913700000|2021-11-14 18:15:00|266.06|264.26|264.93|263.13|266.53|264.73|264.52|262.72|814
1636914000000|2021-11-14 18:20:00|264.89|263.09|266.14|264.34|266.23|264.43|264.04|262.24|785
1636914300000|2021-11-14 18:25:00|266.11|264.31|263.85|262.05|267.32|265.52|263.61|261.81|857
1636914600000|2021-11-14 18:30:00|263.81|262.01|264.96|263.16|265.4|263.6|263.76|261.96|682
1636914900000|2021-11-14 18:35:00|264.99|263.19|265.64|263.84|265.91|264.11|264.49|262.69|565
1636915200000|2021-11-14 18:40:00|265.63|263.83|265.76|263.96|266|264.2|265.12|263.32|499
1636915500000|2021-11-14 18:45:00|265.77|263.97|266.15|264.35|266.74|264.94|265.56|263.76|648
1636915800000|2021-11-14 18:50:00|266.11|264.31|267.75|265.95|267.75|265.95|265.96|264.16|485
1636916100000|2021-11-14 18:55:00|267.76|265.96|267.6|265.8|268.02|266.22|267.12|265.32|598
1636916400000|2021-11-14 19:00:00|267.62|265.82|266.72|264.92|267.94|266.14|266.72|264.92|606
1636916700000|2021-11-14 19:05:00|266.67|264.87|265.7|263.9|266.68|264.88|265.68|263.88|592
1636917000000|2021-11-14 19:10:00|265.74|263.94|265.67|263.87|266.25|264.45|265.46|263.66|526
1636917300000|2021-11-14 19:15:00|265.68|263.88|267.18|265.38|267.29|265.49|265.66|263.86|532
1636917600000|2021-11-14 19:20:00|267.24|265.44|268.66|266.86|269.14|267.34|267.17|265.37|669
1636917900000|2021-11-14 19:25:00|268.61|266.81|268.04|266.24|268.65|266.85|267.32|265.52|654
1636918200000|2021-11-14 19:30:00|268.03|266.23|268.87|267.07|269.48|267.68|267.46|265.66|694
1636918500000|2021-11-14 19:35:00|268.88|267.08|269.34|267.54|269.66|267.86|268.28|266.48|650
1636918800000|2021-11-14 19:40:00|269.33|267.53|268.98|267.18|269.5|267.7|268.54|266.74|645
1636919100000|2021-11-14 19:45:00|268.97|267.17|268.46|266.66|269.33|267.53|268.03|266.23|494
1636919400000|2021-11-14 19:50:00|268.51|266.71|269.97|268.17|269.97|268.17|268.51|266.71|537
1636919700000|2021-11-14 19:55:00|269.99|268.19|271.93|270.13|271.97|270.17|269.97|268.17|717
1636920000000|2021-11-14 20:00:00|271.86|270.06|270.33|268.53|273.82|272.02|270.33|268.53|887
1636920300000|2021-11-14 20:05:00|270.3|268.5|269.94|268.14|270.3|268.5|269.31|267.51|641
1636920600000|2021-11-14 20:10:00|269.93|268.13|269.79|267.99|270.72|268.92|269.65|267.85|611
1636920900000|2021-11-14 20:15:00|269.82|268.02|270.22|268.42|270.22|268.42|269.35|267.55|495
1636921200000|2021-11-14 20:20:00|270.23|268.43|269.48|267.68|270.24|268.44|269.3|267.5|584
1636921500000|2021-11-14 20:25:00|269.46|267.66|269.44|267.64|269.74|267.94|268.81|267.01|540
1636921800000|2021-11-14 20:30:00|269.45|267.65|268.55|266.75|269.52|267.72|268.15|266.35|504
1636922100000|2021-11-14 20:35:00|268.58|266.78|267.68|264.88|268.67|266.87|267.25|264.64|597
1636922400000|2021-11-14 20:40:00|267.69|264.89|268.41|265.61|268.61|265.81|267.61|264.81|576
1636922700000|2021-11-14 20:45:00|268.42|265.62|268.17|265.37|268.8|266|268.02|265.22|481
1636923000000|2021-11-14 20:50:00|268.18|265.38|268.96|266.16|268.97|266.17|268.02|265.22|517
1636923300000|2021-11-14 20:55:00|268.95|266.15|270.3|267.5|270.47|267.67|268.82|266.02|525
1636923600000|2021-11-14 21:00:00|270.27|267.47|270.05|267.25|270.28|267.48|269.47|266.67|467
1636923900000|2021-11-14 21:05:00|270.06|267.26|269.44|266.64|270.11|267.31|268.79|265.99|553
1636924200000|2021-11-14 21:10:00|269.42|266.62|271.14|268.34|271.14|268.34|269.27|266.47|570
1636924500000|2021-11-14 21:15:00|271.13|268.33|270.07|267.27|271.37|268.57|269.95|267.15|565
1636924800000|2021-11-14 21:20:00|270.08|267.28|270.29|267.49|270.77|267.97|269.79|266.99|546
1636925100000|2021-11-14 21:25:00|270.3|267.5|270.64|267.84|270.78|267.98|270.15|267.35|485
1636925400000|2021-11-14 21:30:00|270.63|267.83|272.34|269.54|272.94|270.14|270.25|267.45|649
1636925700000|2021-11-14 21:35:00|272.42|269.62|272.87|270.07|273.53|270.73|271.34|268.54|827
1636926000000|2021-11-14 21:40:00|272.86|270.06|274.13|271.33|275.23|272.43|272.71|269.91|730
1636926300000|2021-11-14 21:45:00|274.12|271.32|273.06|270.26|274.14|271.34|272.9|270.1|665
1636926600000|2021-11-14 21:50:00|273.04|270.24|272.78|269.98|273.25|270.45|272.5|269.7|469
1636926900000|2021-11-14 21:55:00|272.77|269.97|274.08|271.28|274.1|271.3|272.05|269.25|494
1636927200000|2021-11-14 22:00:00|274.07|271.27|274.03|272.23|274.68|272.88|273.54|271.19|783
1636927500000|2021-11-14 22:05:00|273.99|272.19|273.79|271.99|274.45|272.65|273.05|271.25|612
1636927800000|2021-11-14 22:10:00|273.75|271.95|275.81|274.01|276.49|274.69|273.73|271.93|661
1636928100000|2021-11-14 22:15:00|275.82|274.02|274.76|272.96|275.84|274.04|274.26|272.46|841
1636928400000|2021-11-14 22:20:00|274.75|272.95|274.69|272.89|274.81|273.01|274.14|272.34|692
1636928700000|2021-11-14 22:25:00|274.7|272.9|275.39|273.59|275.44|273.64|274|272.2|537
1636929000000|2021-11-14 22:30:00|275.38|273.58|276.58|274.78|276.69|274.89|275.01|273.21|480
1636929300000|2021-11-14 22:35:00|276.59|274.79|276.14|274.34|276.92|275.12|275.76|273.96|491
1636929600000|2021-11-14 22:40:00|276.13|274.33|275.79|273.99|276.25|274.45|275.73|273.93|422
1636929900000|2021-11-14 22:45:00|275.78|273.98|274.67|272.87|275.8|274|274.29|272.49|625
1636930200000|2021-11-14 22:50:00|274.68|272.88|274.85|273.05|275.56|273.76|274.55|272.75|641
1636930500000|2021-11-14 22:55:00|274.86|273.06|274.99|273.19|275.22|273.42|274.44|272.64|711
1636930800000|2021-11-14 23:00:00|274.97|273.17|273.61|271.81|275.14|273.34|272.72|270.92|803
1636931100000|2021-11-14 23:05:00|273.6|271.8|274.07|272.27|274.22|272.42|273.49|271.69|617
1636931400000|2021-11-14 23:10:00|274.08|272.28|274.55|272.75|274.95|273.15|273.68|271.88|569
1636931700000|2021-11-14 23:15:00|274.54|272.74|274.03|272.23|274.58|272.78|273.4|271.6|594
1636932000000|2021-11-14 23:20:00|274.02|272.22|274.32|272.52|274.49|272.69|273.57|271.77|670
1636932300000|2021-11-14 23:25:00|274.33|272.53|275.5|273.7|275.66|273.86|274.33|272.53|617
1636932600000|2021-11-14 23:30:00|275.47|273.67|275.57|273.77|275.78|273.98|275.1|273.3|647
1636932900000|2021-11-14 23:35:00|275.58|273.78|277.64|275.84|279.63|277.83|275.38|273.58|757
1636933200000|2021-11-14 23:40:00|277.66|275.86|278.12|276.32|278.17|276.37|276.41|274.61|855
1636933500000|2021-11-14 23:45:00|278.15|276.35|279.82|278.02|280.24|278.44|278.05|276.25|910
1636933800000|2021-11-14 23:50:00|279.81|278.01|278.81|277.01|279.99|278.19|278.51|276.71|892
1636934100000|2021-11-14 23:55:00|278.82|277.02|280.22|278.42|280.28|278.48|277.94|276.14|803
1636934400000|2021-11-15 00:00:00|280.2|278.4|279.14|277.34|280.74|278.94|279|277.2|932
1636934700000|2021-11-15 00:05:00|279.12|277.32|278.62|276.82|279.94|278.14|278.42|276.62|848
1636935000000|2021-11-15 00:10:00|278.6|276.8|278.89|277.09|279.05|277.25|278.07|276.27|779
1636935300000|2021-11-15 00:15:00|278.88|277.08|278.04|276.24|278.97|277.17|277.7|275.9|810
1636935600000|2021-11-15 00:20:00|278.05|276.25|277.36|275.56|278.2|276.4|277.3|275.5|814
1636935900000|2021-11-15 00:25:00|277.35|275.55|278.84|277.04|279.05|277.25|276.69|274.89|835
1636936200000|2021-11-15 00:30:00|278.85|277.05|279.17|277.37|279.5|277.7|278.15|276.35|792
1636936500000|2021-11-15 00:35:00|279.16|277.36|278.27|276.47|279.26|277.46|278.03|276.23|777
1636936800000|2021-11-15 00:40:00|278.28|276.48|277.28|275.48|278.34|276.54|277.03|275.23|800
1636937100000|2021-11-15 00:45:00|277.32|275.52|277.94|276.14|278.06|276.26|277.28|275.48|707
1636937400000|2021-11-15 00:50:00|277.95|276.15|277.26|275.46|277.96|276.16|277.06|275.26|608
1636937700000|2021-11-15 00:55:00|277.27|275.47|277.21|275.41|277.83|276.03|277.08|275.28|660
1636938000000|2021-11-15 01:00:00|277.27|275.47|276.82|275.02|277.78|275.98|276.7|274.9|687
1636938300000|2021-11-15 01:05:00|276.87|275.07|275.94|274.14|277.16|275.36|275.85|274.05|632
1636938600000|2021-11-15 01:10:00|275.95|274.15|275.62|273.82|276.41|274.61|274.97|273.17|713
1636938900000|2021-11-15 01:15:00|275.63|273.83|274.29|272.49|276.26|274.46|273.78|271.98|736
1636939200000|2021-11-15 01:20:00|274.26|272.46|273.63|271.83|274.44|272.64|273.46|271.66|661
1636939500000|2021-11-15 01:25:00|273.64|271.84|273.96|272.16|274.35|272.55|273.3|271.5|673
1636939800000|2021-11-15 01:30:00|273.95|272.15|275.31|273.51|275.62|273.82|273.67|271.87|720
1636940100000|2021-11-15 01:35:00|275.26|273.46|276.26|274.46|276.37|274.57|275.26|273.46|737
1636940400000|2021-11-15 01:40:00|276.25|274.45|275.34|273.54|276.3|274.5|275.34|273.54|602
1636940700000|2021-11-15 01:45:00|275.32|273.52|275.47|273.67|276.01|274.21|275.27|273.47|536
1636941000000|2021-11-15 01:50:00|275.48|273.68|276.09|274.29|276.29|274.49|275.22|273.42|661
1636941300000|2021-11-15 01:55:00|276.03|274.23|277.56|275.76|277.94|276.14|275.98|274.18|651
1636941600000|2021-11-15 02:00:00|277.58|275.78|276.19|274.39|278.37|276.57|276.18|274.38|774
1636941900000|2021-11-15 02:05:00|276.2|274.4|276.42|274.62|276.68|274.88|276.1|274.3|583
1636942200000|2021-11-15 02:10:00|276.43|274.63|275.39|273.59|276.43|274.63|275.22|273.42|586
1636942500000|2021-11-15 02:15:00|275.4|273.6|275.69|273.89|276.33|274.53|275.12|273.32|625
1636942800000|2021-11-15 02:20:00|275.67|273.87|274.98|273.18|275.88|274.08|274.9|273.1|505
1636943100000|2021-11-15 02:25:00|274.96|273.16|275.25|273.45|275.25|273.45|274.85|273.05|541
1636943400000|2021-11-15 02:30:00|275.24|273.44|274.76|272.96|275.25|273.45|274.55|272.75|467
1636943700000|2021-11-15 02:35:00|274.73|272.93|274.64|272.84|274.95|273.15|274.34|272.54|465
1636944000000|2021-11-15 02:40:00|274.6|272.8|275.08|273.28|275.21|273.41|274.38|272.58|557
1636944300000|2021-11-15 02:45:00|275.07|273.27|274.81|273.01|275.11|273.31|274.62|272.82|375
1636944600000|2021-11-15 02:50:00|274.8|273|275.77|273.97|276.3|274.5|274.71|272.91|563
1636944900000|2021-11-15 02:55:00|275.78|273.98|276.14|274.34|276.46|274.66|275.63|273.83|514
1636945200000|2021-11-15 03:00:00|276.1|274.3|276.03|274.23|276.86|275.06|276.02|274.22|508
1636945500000|2021-11-15 03:05:00|276|274.2|275.46|273.66|276.04|274.24|275.34|273.54|591
1636945800000|2021-11-15 03:10:00|275.47|273.67|276.15|274.35|276.57|274.77|275.34|273.54|587
1636946100000|2021-11-15 03:15:00|276.16|274.36|275.04|273.24|276.16|274.36|274.92|273.12|597
1636946400000|2021-11-15 03:20:00|275.03|273.23|274.98|273.18|275.39|273.59|274.65|272.85|595
1636946700000|2021-11-15 03:25:00|274.99|273.19|274.91|273.11|275.27|273.47|274.7|272.9|567
1636947000000|2021-11-15 03:30:00|274.93|273.13|275.17|273.37|275.42|273.62|274.9|273.1|513
1636947300000|2021-11-15 03:35:00|275.16|273.36|279.72|277.92|280.24|278.44|275.16|273.36|811
1636947600000|2021-11-15 03:40:00|279.71|277.91|280.21|278.41|280.36|278.56|278.27|276.47|828
1636947900000|2021-11-15 03:45:00|280.2|278.4|279.12|277.32|280.35|278.55|278.94|277.14|674
1636948200000|2021-11-15 03:50:00|279.13|277.33|278.96|277.16|279.46|277.66|278.53|276.73|691
1636948500000|2021-11-15 03:55:00|278.95|277.15|279.19|277.39|279.64|277.84|278.46|276.66|614
1636948800000|2021-11-15 04:00:00|279.21|277.41|282.18|280.38|282.18|280.38|279.21|277.41|803
1636949100000|2021-11-15 04:05:00|282.12|280.32|281.58|279.78|282.24|280.44|281.18|279.38|808
1636949400000|2021-11-15 04:10:00|281.59|279.79|280.21|278.41|281.76|279.96|280.15|278.35|714
1636949700000|2021-11-15 04:15:00|280.22|278.42|280.3|278.5|280.45|278.65|279.68|277.88|629
1636950000000|2021-11-15 04:20:00|280.28|278.48|279.19|277.39|280.28|278.48|278.91|277.11|606
1636950300000|2021-11-15 04:25:00|279.2|277.4|278.91|277.11|279.68|277.88|278.75|276.95|557
1636950600000|2021-11-15 04:30:00|278.89|277.09|277.74|275.94|278.92|277.12|277.74|275.94|619
1636950900000|2021-11-15 04:35:00|277.76|275.96|277.85|276.05|278.18|276.38|277.46|275.66|616
1636951200000|2021-11-15 04:40:00|277.87|276.07|277.56|275.76|278.07|276.27|277.54|275.74|364
1636951500000|2021-11-15 04:45:00|277.57|275.77|277.5|275.7|278.25|276.45|277.49|275.69|531
1636951800000|2021-11-15 04:50:00|277.55|275.75|276.78|274.98|277.59|275.79|276.58|274.78|552
1636952100000|2021-11-15 04:55:00|276.77|274.97|277.11|275.31|277.43|275.63|276.62|274.82|515
1636952400000|2021-11-15 05:00:00|277.1|275.3|277.77|275.97|277.84|276.04|277.08|275.28|572
1636952700000|2021-11-15 05:05:00|277.78|275.98|278.13|276.33|278.29|276.49|277.33|275.53|455
1636953000000|2021-11-15 05:10:00|278.14|276.34|277.29|275.49|278.27|276.47|277.11|275.31|542
1636953300000|2021-11-15 05:15:00|277.28|275.48|277.78|275.98|277.91|276.11|277.27|275.47|491
1636953600000|2021-11-15 05:20:00|277.76|275.96|279.03|277.23|279.03|277.23|277.69|275.89|465
1636953900000|2021-11-15 05:25:00|279.02|277.22|278.46|276.66|279.09|277.29|278.24|276.44|612
1636954200000|2021-11-15 05:30:00|278.45|276.65|277.83|276.03|278.73|276.93|277.67|275.87|577
1636954500000|2021-11-15 05:35:00|277.88|276.08|277.87|276.07|278.07|276.27|277.66|275.86|553
1636954800000|2021-11-15 05:40:00|277.88|276.08|277.41|275.61|278.01|276.21|277.4|275.6|456
1636955100000|2021-11-15 05:45:00|277.46|275.66|277.19|275.39|277.58|275.78|276.94|275.14|530
1636955400000|2021-11-15 05:50:00|277.17|275.37|276.16|274.36|277.21|275.41|276.14|274.34|551
1636955700000|2021-11-15 05:55:00|276.15|274.35|275.04|273.24|276.18|274.38|274.72|272.92|669
1636956000000|2021-11-15 06:00:00|275.03|273.23|275.83|274.03|275.86|274.06|274.91|273.11|510
1636956300000|2021-11-15 06:05:00|275.82|274.02|276.31|274.51|276.36|274.56|275.58|273.78|501
1636956600000|2021-11-15 06:10:00|276.23|274.43|276.32|274.52|276.43|274.63|276.07|274.27|461
1636956900000|2021-11-15 06:15:00|276.3|274.5|275.96|274.16|276.46|274.66|275.45|273.65|510
1636957200000|2021-11-15 06:20:00|275.95|274.15|275.93|274.13|276.05|274.25|275.58|273.78|405
1636957500000|2021-11-15 06:25:00|275.94|274.14|276.61|274.81|276.75|274.95|275.84|274.04|391
1636957800000|2021-11-15 06:30:00|276.58|274.78|276.65|274.85|277.52|275.72|276.57|274.77|636
1636958100000|2021-11-15 06:35:00|276.64|274.84|276.76|274.96|277.16|275.36|276.5|274.7|504
1636958400000|2021-11-15 06:40:00|276.77|274.97|276.69|274.89|277.11|275.31|276.29|274.49|584
1636958700000|2021-11-15 06:45:00|276.68|274.88|276.45|274.65|276.86|275.06|276.24|274.44|437
1636959000000|2021-11-15 06:50:00|276.42|274.62|275.87|274.07|276.43|274.63|275.81|274.01|492
1636959300000|2021-11-15 06:55:00|275.88|274.08|275.78|273.98|275.93|274.13|275.52|273.72|558
1636959600000|2021-11-15 07:00:00|275.81|274.01|275.5|273.7|276.19|274.39|275.12|273.32|587
1636959900000|2021-11-15 07:05:00|275.48|273.68|274.16|272.36|275.51|273.71|273.98|272.18|700
1636960200000|2021-11-15 07:10:00|274.15|272.35|274.89|273.09|274.95|273.15|274.09|272.29|644
1636960500000|2021-11-15 07:15:00|274.83|273.03|274.35|272.55|274.86|273.06|274.3|272.5|566
1636960800000|2021-11-15 07:20:00|274.32|272.52|274.07|272.27|274.33|272.53|273.97|272.17|508
1636961100000|2021-11-15 07:25:00|274.06|272.26|273.68|271.88|274.12|272.32|273.63|271.83|448
1636961400000|2021-11-15 07:30:00|273.65|271.85|273.85|272.05|274.13|272.33|273.62|271.82|508
1636961700000|2021-11-15 07:35:00|273.79|271.99|274.26|272.46|274.38|272.58|273.78|271.98|449
1636962000000|2021-11-15 07:40:00|274.27|272.47|273.99|272.19|274.85|273.05|273.99|272.19|504
1636962300000|2021-11-15 07:45:00|274.04|272.24|274.6|272.8|274.62|272.82|274.03|272.23|549
1636962600000|2021-11-15 07:50:00|274.59|272.79|274.61|272.81|274.8|273|274.48|272.68|398
1636962900000|2021-11-15 07:55:00|274.59|272.79|274.54|272.74|274.76|272.96|274.24|272.44|350
1636963200000|2021-11-15 08:00:00|274.55|272.75|274.53|272.73|275.09|273.29|274.38|272.58|523
1636963500000|2021-11-15 08:05:00|274.57|272.77|273|271.2|274.67|272.87|272.87|271.07|687
1636963800000|2021-11-15 08:10:00|273.01|271.21|273.27|271.47|273.52|271.72|272.85|271.05|662
1636964100000|2021-11-15 08:15:00|273.26|271.46|271.42|269.62|273.27|271.47|271.39|269.59|654
1636964400000|2021-11-15 08:20:00|271.45|269.65|272.06|270.26|273.07|271.27|271.44|269.64|710
1636964700000|2021-11-15 08:25:00|272.07|270.27|270.89|269.09|272.12|270.32|270.89|269.09|672
1636965000000|2021-11-15 08:30:00|270.85|269.05|271.87|270.07|272.02|270.22|270.17|268.37|732
1636965300000|2021-11-15 08:35:00|271.85|270.05|272.53|270.73|272.56|270.76|271.68|269.88|541
1636965600000|2021-11-15 08:40:00|272.55|270.75|272.96|271.16|273.16|271.36|272.42|270.62|638
1636965900000|2021-11-15 08:45:00|272.97|271.17|273.81|272.01|274.24|272.44|272.83|271.03|665
1636966200000|2021-11-15 08:50:00|273.82|272.02|273.83|272.03|274.24|272.44|273.52|271.72|600
1636966500000|2021-11-15 08:55:00|273.82|272.02|273.51|271.71|273.85|272.05|273.44|271.64|471
1636966800000|2021-11-15 09:00:00|273.48|271.68|273.44|271.64|273.59|271.79|273.04|271.24|543
1636967100000|2021-11-15 09:05:00|273.47|271.67|274.7|272.9|275.04|273.24|273.25|271.45|688
1636967400000|2021-11-15 09:10:00|274.69|272.89|276.05|274.25|276.23|274.43|274.68|272.88|715
1636967700000|2021-11-15 09:15:00|276.07|274.27|275.08|273.28|276.21|274.41|274.74|272.94|735
1636968000000|2021-11-15 09:20:00|275.09|273.29|275.12|273.32|275.23|273.43|274.59|272.79|571
1636968300000|2021-11-15 09:25:00|275.11|273.31|275.04|273.24|275.55|273.75|274.84|273.04|642
1636968600000|2021-11-15 09:30:00|275.01|273.21|275.27|273.47|275.32|273.52|274.58|272.78|570
1636968900000|2021-11-15 09:35:00|275.26|273.46|274.31|272.51|275.96|274.16|274.28|272.48|596
1636969200000|2021-11-15 09:40:00|274.32|272.52|274.17|272.37|274.33|272.53|273.9|272.1|561
1636969500000|2021-11-15 09:45:00|274.15|272.35|274.76|272.96|274.91|273.11|274.06|272.26|517
1636969800000|2021-11-15 09:50:00|274.75|272.95|274.23|272.43|274.79|272.99|274.17|272.37|541
1636970100000|2021-11-15 09:55:00|274.24|272.44|273.76|271.96|274.33|272.53|273.58|271.78|582
1636970400000|2021-11-15 10:00:00|273.83|272.03|272.12|270.32|273.89|272.09|272.07|270.27|662
1636970700000|2021-11-15 10:05:00|272.11|270.31|272.74|270.94|273.48|271.68|271.72|269.92|666
1636971000000|2021-11-15 10:10:00|272.73|270.93|273.15|271.35|273.44|271.64|272.66|270.86|496
1636971300000|2021-11-15 10:15:00|273.17|271.37|273.47|271.67|273.51|271.71|273.17|271.37|466
1636971600000|2021-11-15 10:20:00|273.46|271.66|273.97|272.17|274.1|272.3|273.29|271.49|491
1636971900000|2021-11-15 10:25:00|273.96|272.16|272.58|270.78|274|272.2|272.53|270.73|631
1636972200000|2021-11-15 10:30:00|272.59|270.79|273.4|271.6|273.52|271.72|272.53|270.73|499
1636972500000|2021-11-15 10:35:00|273.41|271.61|274.32|272.52|274.38|272.58|273.38|271.58|499
1636972800000|2021-11-15 10:40:00|274.33|272.53|273.53|271.73|274.36|272.56|273.36|271.56|527
1636973100000|2021-11-15 10:45:00|273.55|271.75|273.39|271.59|273.58|271.78|273.02|271.22|484
1636973400000|2021-11-15 10:50:00|273.45|271.65|275.82|274.02|276.24|274.44|273.38|271.58|386
1636973700000|2021-11-15 10:55:00|274.73|272.93|274.17|272.37|275.25|273.45|274.05|272.25|569
1636974000000|2021-11-15 11:00:00|274.18|272.38|273.95|272.15|274.34|272.54|273.84|272.04|333
1636974300000|2021-11-15 11:05:00|273.97|272.17|274.08|272.28|274.56|272.76|273.95|272.15|520
1636974600000|2021-11-15 11:10:00|274.07|272.27|274.29|272.49|274.68|272.88|273.98|272.18|460
1636974900000|2021-11-15 11:15:00|274.31|272.51|273.97|272.17|274.39|272.59|273.89|272.09|534
1636975200000|2021-11-15 11:20:00|273.96|272.16|273.43|271.63|274.1|272.3|273.26|271.46|634
1636975500000|2021-11-15 11:25:00|273.42|271.62|273.58|271.78|273.73|271.93|273.04|271.24|532
1636975800000|2021-11-15 11:30:00|273.59|271.79|273.44|271.64|273.65|271.85|273.18|271.38|402
1636976100000|2021-11-15 11:35:00|273.45|271.65|274.09|272.29|274.09|272.29|272.87|271.07|527
1636976400000|2021-11-15 11:40:00|274.1|272.3|275.27|273.47|275.64|273.84|274.1|272.3|656
1636976700000|2021-11-15 11:45:00|275.26|273.46|274.91|273.11|275.26|273.46|274.68|272.88|525
1636977000000|2021-11-15 11:50:00|274.92|273.12|274.76|272.96|275.18|273.38|274.28|272.48|474
1636977300000|2021-11-15 11:55:00|274.75|272.95|274.75|272.95|274.79|272.99|274.28|272.48|561
1636977600000|2021-11-15 12:00:00|274.76|272.96|275.26|273.46|275.72|273.92|274.31|272.51|618
1636977900000|2021-11-15 12:05:00|275.28|273.48|274.71|272.91|275.29|273.49|274.3|272.5|613
1636978200000|2021-11-15 12:10:00|274.72|272.92|275.59|273.79|275.72|273.92|274.63|272.83|452
1636978500000|2021-11-15 12:15:00|275.62|273.82|274.05|272.25|275.62|273.82|273.67|271.87|544
1636978800000|2021-11-15 12:20:00|274.08|272.28|274.02|272.22|274.46|272.66|273.61|271.81|505
1636979100000|2021-11-15 12:25:00|274.01|272.21|273.55|271.75|274.75|272.95|273.45|271.65|540
1636979400000|2021-11-15 12:30:00|273.56|271.76|274.16|272.36|274.55|272.75|272.88|271.08|503
1636979700000|2021-11-15 12:35:00|274.18|272.38|273.68|271.88|274.34|272.54|273.59|271.79|492
1636980000000|2021-11-15 12:40:00|273.69|271.89|273.97|272.17|273.99|272.19|273.46|271.66|482
1636980300000|2021-11-15 12:45:00|273.94|272.14|273.76|271.96|274.04|272.24|273.48|271.68|491
1636980600000|2021-11-15 12:50:00|273.75|271.95|272.89|271.09|273.81|272.01|272.86|271.06|550
1636980900000|2021-11-15 12:55:00|272.88|271.08|272.12|270.32|272.95|271.15|271.91|270.11|482
1636981200000|2021-11-15 13:00:00|272.11|270.31|272.6|270.8|272.85|271.05|272.02|270.22|433
1636981500000|2021-11-15 13:05:00|272.61|270.81|272.93|271.13|272.96|271.16|272.54|270.74|520
1636981800000|2021-11-15 13:10:00|272.95|271.15|274.59|272.79|274.63|272.83|272.95|271.15|504
1636982100000|2021-11-15 13:15:00|274.62|272.82|273.88|272.08|274.75|272.95|273.72|271.92|441
1636982400000|2021-11-15 13:20:00|273.86|272.06|274.2|272.4|274.24|272.44|273.76|271.96|493
1636982700000|2021-11-15 13:25:00|274.19|272.39|272.44|270.64|274.24|272.44|272.31|270.51|538
1636983000000|2021-11-15 13:30:00|272.45|270.65|271.36|269.56|272.75|270.95|271.28|269.48|546
1636983300000|2021-11-15 13:35:00|271.34|269.54|270.97|269.17|271.58|269.78|269.9|268.1|659
1636983600000|2021-11-15 13:40:00|270.98|269.18|270.41|268.61|271.14|269.34|268.52|266.72|790
1636983900000|2021-11-15 13:45:00|270.45|268.65|269.29|267.49|270.71|268.91|268.8|267|729
1636984200000|2021-11-15 13:50:00|269.3|267.5|269.46|267.66|269.68|267.88|269.27|267.47|501
1636984500000|2021-11-15 13:55:00|269.48|267.68|269.58|267.78|270.24|268.44|269.39|267.59|568
1636984800000|2021-11-15 14:00:00|269.57|267.77|268.62|266.82|269.85|268.05|268.46|266.66|492
1636985100000|2021-11-15 14:05:00|268.63|266.83|269.15|267.35|269.17|267.37|268.32|266.52|515
1636985400000|2021-11-15 14:10:00|269.16|267.36|269.42|267.62|269.79|267.99|268.85|267.05|615
1636985700000|2021-11-15 14:15:00|269.43|267.63|269.14|267.34|269.84|268.04|269.14|267.34|582
1636986000000|2021-11-15 14:20:00|269.11|267.31|268.57|266.77|269.48|267.68|268.04|266.24|793
1636986300000|2021-11-15 14:25:00|268.59|266.79|269.92|268.12|270.31|268.51|268.53|266.73|593
1636986600000|2021-11-15 14:30:00|269.89|268.09|269.99|268.19|270.19|268.39|269.44|267.64|521
1636986900000|2021-11-15 14:35:00|269.96|268.16|270.65|268.85|270.81|269.01|269.94|268.14|507
1636987200000|2021-11-15 14:40:00|270.63|268.83|270.69|268.89|271.21|269.41|270.56|268.76|457
1636987500000|2021-11-15 14:45:00|270.68|268.88|269.45|267.65|270.98|269.18|269.41|267.61|600
1636987800000|2021-11-15 14:50:00|269.44|267.64|269.8|268|270.04|268.24|269.05|267.25|674
1636988100000|2021-11-15 14:55:00|269.76|267.96|270.05|268.25|270.62|268.82|269.76|267.96|474
1636988400000|2021-11-15 15:00:00|270.06|268.26|268.9|267.1|270.1|268.3|268.9|267.1|765
1636988700000|2021-11-15 15:05:00|268.89|267.09|268.44|266.64|269.1|267.3|267.19|265.39|862
1636989000000|2021-11-15 15:10:00|268.36|266.56|268.81|267.01|269.31|267.51|267.88|266.08|699
1636989300000|2021-11-15 15:15:00|268.82|267.02|269.02|267.22|269.34|267.54|268.05|266.25|634
1636989600000|2021-11-15 15:20:00|269.03|267.23|269.06|267.26|269.09|267.29|268.58|266.78|588
1636989900000|2021-11-15 15:25:00|269.05|267.25|268.75|266.95|269.33|267.53|268.35|266.55|546
1636990200000|2021-11-15 15:30:00|268.74|266.94|270.1|268.3|270.12|268.32|268.06|266.26|458
1636990500000|2021-11-15 15:35:00|270.11|268.31|269.16|267.36|270.31|268.51|268.98|267.18|618
1636990800000|2021-11-15 15:40:00|269.17|267.37|268.16|266.36|269.17|267.37|268.15|266.35|615
1636991100000|2021-11-15 15:45:00|268.15|266.35|270.16|268.36|270.37|268.57|267.95|266.15|589
1636991400000|2021-11-15 15:50:00|270.15|268.35|269.25|267.45|270.33|268.53|268.83|267.03|615
1636991700000|2021-11-15 15:55:00|269.26|267.46|269.64|267.84|270.15|268.35|269.15|267.35|640
1636992000000|2021-11-15 16:00:00|269.65|267.85|270.23|268.43|270.23|268.43|269.02|267.22|686
1636992300000|2021-11-15 16:05:00|270.24|268.44|269.71|267.91|271.07|269.27|268.89|267.09|632
1636992600000|2021-11-15 16:10:00|269.61|267.81|268.07|266.27|269.61|267.81|268.01|266.21|742
1636992900000|2021-11-15 16:15:00|268.06|266.26|267.56|265.76|268.52|266.72|266.9|265.1|758
1636993200000|2021-11-15 16:20:00|267.54|265.74|267.54|265.74|267.62|265.82|267.07|265.27|584
1636993500000|2021-11-15 16:25:00|267.55|265.75|266.95|265.15|267.63|265.83|265.97|264.17|767
1636993800000|2021-11-15 16:30:00|266.94|265.14|268.07|266.27|268.15|266.35|266.64|264.84|592
1636994100000|2021-11-15 16:35:00|268.06|266.26|268.16|266.36|269.06|267.26|268.03|266.23|664
1636994400000|2021-11-15 16:40:00|268.17|266.37|267.31|265.51|268.55|266.75|267.31|265.51|531
1636994700000|2021-11-15 16:45:00|267.3|265.5|266.79|264.99|267.9|266.1|266.76|264.96|600
1636995000000|2021-11-15 16:50:00|266.78|264.98|267.04|265.24|267.28|265.48|266.48|264.68|586
1636995300000|2021-11-15 16:55:00|267.05|265.25|268.61|266.81|268.62|266.82|267.05|265.25|432
1636995600000|2021-11-15 17:00:00|268.58|266.78|268.02|266.22|268.61|266.81|267.47|265.67|560
1636995900000|2021-11-15 17:05:00|268.03|266.23|268.45|266.65|268.47|266.67|267.68|265.88|407
1636996200000|2021-11-15 17:10:00|268.46|266.66|268.85|267.05|268.96|267.16|268.42|266.62|289
1636996500000|2021-11-15 17:15:00|268.87|267.07|268.63|266.83|269.33|267.53|268.61|266.81|494
1636996800000|2021-11-15 17:20:00|268.62|266.82|268.19|266.39|268.62|266.82|267.95|266.15|577
1636997100000|2021-11-15 17:25:00|268.23|266.43|268.25|266.45|268.55|266.75|267.96|266.16|475
1636997400000|2021-11-15 17:30:00|268.22|266.42|268.49|266.69|268.65|266.85|268.07|266.27|422
1636997700000|2021-11-15 17:35:00|268.48|266.68|268.19|266.39|268.67|266.87|267.8|266|480
1636998000000|2021-11-15 17:40:00|268.2|266.4|268.12|266.32|268.36|266.56|267.97|266.17|346
1636998300000|2021-11-15 17:45:00|268.14|266.34|267.52|265.72|268.15|266.35|267.45|265.65|308
1636998600000|2021-11-15 17:50:00|267.51|265.71|267.41|265.61|267.54|265.74|266.74|264.94|440
1636998900000|2021-11-15 17:55:00|267.4|265.6|266.05|264.25|267.42|265.62|266.03|264.23|577
1636999200000|2021-11-15 18:00:00|266.07|264.27|264.94|263.14|266.25|264.45|264.07|262.27|831
1636999500000|2021-11-15 18:05:00|264.95|263.15|265.6|263.8|266.1|264.3|264.78|262.98|535
1636999800000|2021-11-15 18:10:00|265.61|263.81|264.83|263.03|265.83|264.03|264.83|263.03|486
1637000100000|2021-11-15 18:15:00|264.82|263.02|265.03|263.23|265.36|263.56|264.52|262.72|588
1637000400000|2021-11-15 18:20:00|265.02|263.22|265.49|263.69|265.7|263.9|264.97|263.17|471
1637000700000|2021-11-15 18:25:00|265.47|263.67|265.36|263.56|265.55|263.75|265.09|263.29|304
1637001000000|2021-11-15 18:30:00|265.35|263.55|264.77|262.97|265.5|263.7|264.68|262.88|359
1637001300000|2021-11-15 18:35:00|264.76|262.96|264.68|262.88|265.16|263.36|264.64|262.84|472
1637001600000|2021-11-15 18:40:00|264.69|262.89|263.94|262.14|264.71|262.91|263.87|262.07|537
1637001900000|2021-11-15 18:45:00|263.93|262.13|263.88|262.08|264.27|262.47|263.81|262.01|543
1637002200000|2021-11-15 18:50:00|263.87|262.07|264.57|262.77|264.57|262.77|263.71|261.91|632
1637002500000|2021-11-15 18:55:00|264.56|262.76|264.7|262.9|265.36|263.56|264.56|262.76|604
1637002800000|2021-11-15 19:00:00|264.71|262.91|264.05|262.25|264.71|262.91|263.72|261.92|503
1637003100000|2021-11-15 19:05:00|264.06|262.26|264.37|262.57|264.4|262.6|263.87|262.07|410
1637003400000|2021-11-15 19:10:00|264.39|262.59|264.76|262.96|264.83|263.03|264.12|262.32|491
1637003700000|2021-11-15 19:15:00|264.77|262.97|264.45|262.65|264.85|263.05|264.4|262.6|291
1637004000000|2021-11-15 19:20:00|264.46|262.66|264.66|262.86|264.8|263|263.78|261.98|511
1637004300000|2021-11-15 19:25:00|264.67|262.87|265.14|263.34|265.36|263.56|264.67|262.87|521
1637004600000|2021-11-15 19:30:00|265.1|263.3|265.6|263.8|265.75|263.95|264.97|263.17|406
1637004900000|2021-11-15 19:35:00|265.64|263.84|265.16|263.36|265.83|264.03|265.15|263.35|374
1637005200000|2021-11-15 19:40:00|265.15|263.35|265.63|263.83|265.82|264.02|265.15|263.35|373
1637005500000|2021-11-15 19:45:00|265.63|263.83|265.33|263.53|265.85|264.05|265.14|263.34|535
1637005800000|2021-11-15 19:50:00|265.36|263.56|265.25|263.45|265.36|263.56|265.09|263.29|465
1637006100000|2021-11-15 19:55:00|265.24|263.44|265.75|263.95|265.97|264.17|265.24|263.44|438
1637006400000|2021-11-15 20:00:00|265.74|263.94|264.7|262.9|265.75|263.95|264.52|262.72|604
1637006700000|2021-11-15 20:05:00|264.73|262.93|264.54|262.74|264.74|262.94|263.99|262.19|701
1637007000000|2021-11-15 20:10:00|264.53|262.73|264.93|263.13|264.99|263.19|264.09|262.29|597
1637007300000|2021-11-15 20:15:00|264.9|263.1|264.09|262.29|264.9|263.1|263.85|262.05|610
1637007600000|2021-11-15 20:20:00|264.08|262.28|263.83|262.03|264.39|262.59|263.81|262.01|538
1637007900000|2021-11-15 20:25:00|263.8|262|263.54|261.74|264.25|262.45|263.54|261.74|616
1637008200000|2021-11-15 20:30:00|263.56|261.76|263.17|261.37|263.7|261.9|262.85|261.05|506
1637008500000|2021-11-15 20:35:00|263.18|261.38|262.47|260.67|263.75|261.95|262.1|260.3|439
1637008800000|2021-11-15 20:40:00|262.49|260.69|262.53|260.73|262.75|260.95|262.07|260.27|461
1637009100000|2021-11-15 20:45:00|262.52|260.72|263.83|262.03|264.15|262.35|262.49|260.69|496
1637009400000|2021-11-15 20:50:00|263.81|262.01|263.51|261.71|264.43|262.63|263.36|261.56|448
1637009700000|2021-11-15 20:55:00|263.49|261.69|262.3|260.5|263.63|261.83|262.01|260.21|484
1637010000000|2021-11-15 21:00:00|262.31|260.51|261.57|259.77|262.31|260.51|260.12|258.32|797
1637010300000|2021-11-15 21:05:00|261.53|259.73|262.03|260.23|263.05|261.25|261.26|259.46|707
1637010600000|2021-11-15 21:10:00|262.01|260.21|263.12|261.32|263.4|261.6|261.97|260.17|499
1637010900000|2021-11-15 21:15:00|263.14|261.34|263.95|262.15|264.16|262.36|263.09|261.29|452
1637011200000|2021-11-15 21:20:00|263.94|262.14|263.61|261.81|264.29|262.49|263.6|261.8|514
1637011500000|2021-11-15 21:25:00|263.69|261.89|263.23|261.43|263.86|262.06|262.54|260.74|461
1637011800000|2021-11-15 21:30:00|263.22|261.42|264.12|262.32|264.13|262.33|262.78|260.98|480
1637012100000|2021-11-15 21:35:00|264.11|262.31|263.68|261.88|264.11|262.31|263.33|261.53|299
1637012400000|2021-11-15 21:40:00|263.67|261.87|264.2|262.4|264.23|262.43|263.37|261.57|412
1637012700000|2021-11-15 21:45:00|264.22|262.42|264.02|262.22|264.46|262.66|263.95|262.15|549
1637013000000|2021-11-15 21:50:00|264.03|262.23|264.06|262.26|264.2|262.4|263.76|261.96|422
1637013300000|2021-11-15 21:55:00|264.07|262.27|263.99|262.19|264.94|263.14|263.98|262.18|570
1637013600000|2021-11-15 22:00:00|264|262.2|263.16|261.36|264|262.2|263.02|261.22|427
1637013900000|2021-11-15 22:05:00|263.17|261.37|263.19|261.39|263.37|261.57|262.85|261.05|323
1637014200000|2021-11-15 22:10:00|263.23|261.43|262.64|260.84|263.25|261.45|262.52|260.72|462
1637014500000|2021-11-15 22:15:00|262.63|260.83|262.05|260.25|262.65|260.85|262|260.2|387
1637014800000|2021-11-15 22:20:00|262.08|260.28|262.75|260.95|262.78|260.98|261.86|260.06|368
1637015100000|2021-11-15 22:25:00|262.73|260.93|262.8|261|262.81|261.01|262.38|260.58|346
1637015400000|2021-11-15 22:30:00|262.81|261.01|263.51|261.71|263.51|261.71|262.76|260.96|238
1637015700000|2021-11-15 22:35:00|263.5|261.7|264.73|262.93|264.75|262.95|263.5|261.7|190
1637016000000|2021-11-15 22:40:00|264.75|262.95|265.35|263.55|265.39|263.59|264.69|262.89|263
1637016300000|2021-11-15 22:45:00|265.32|263.52|266.08|264.28|266.45|264.65|265.15|263.35|390
1637016600000|2021-11-15 22:50:00|266.07|264.27|266.43|264.63|266.47|264.67|265.26|263.46|478
1637016900000|2021-11-15 22:55:00|266.42|264.62|265.61|263.81|266.43|264.63|265.15|263.35|429
1637017200000|2021-11-15 23:00:00|265.58|263.78|264.94|263.14|265.65|263.85|264.48|262.68|577
1637017500000|2021-11-15 23:05:00|264.93|263.13|265.32|263.52|265.85|264.05|264.83|263.03|496
1637017800000|2021-11-15 23:10:00|265.39|263.59|265.14|263.34|265.55|263.75|264.89|263.09|259
1637018100000|2021-11-15 23:15:00|265.06|263.26|266.06|264.26|266.09|264.29|264.78|262.98|360
1637018400000|2021-11-15 23:20:00|266.07|264.27|264.67|262.87|266.07|264.27|264.66|262.86|393
1637018700000|2021-11-15 23:25:00|264.66|262.86|263.85|262.05|264.66|262.86|263.68|261.88|369
1637019000000|2021-11-15 23:30:00|263.86|262.06|264.39|262.59|264.69|262.89|263.28|261.48|521
1637019300000|2021-11-15 23:35:00|264.4|262.6|264.95|263.15|265.24|263.44|264.39|262.59|323
1637019600000|2021-11-15 23:40:00|265.05|263.25|265.3|263.5|265.3|263.5|264.52|262.72|306
1637019900000|2021-11-15 23:45:00|265.29|263.49|265.17|263.37|265.63|263.83|265.17|263.37|459
1637020200000|2021-11-15 23:50:00|265.14|263.34|264.85|263.05|265.17|263.37|264.55|262.75|318
1637020500000|2021-11-15 23:55:00|264.81|263.01|263.85|262.05|265.16|263.36|263.45|261.65|591
1637020800000|2021-11-16 00:00:00|263.86|262.06|262.1|260.3|264.02|262.22|261.63|259.83|813
1637021100000|2021-11-16 00:05:00|262.12|260.32|260.98|259.18|263.17|261.37|260.73|258.93|878
1637021400000|2021-11-16 00:10:00|260.97|259.17|257.67|255.87|261.11|259.31|255.47|253.67|921
1637021700000|2021-11-16 00:15:00|257.69|255.89|257.58|255.78|258.69|256.89|256.1|254.3|903
1637022000000|2021-11-16 00:20:00|257.55|255.75|257.77|255.97|258.49|256.69|256.82|255.02|804
1637022300000|2021-11-16 00:25:00|257.76|255.96|256.08|254.28|258.16|256.36|255.69|253.89|867
1637022600000|2021-11-16 00:30:00|256.09|254.29|257.26|255.46|257.36|255.56|255.36|253.56|813
1637022900000|2021-11-16 00:35:00|257.25|255.45|257.15|255.35|257.53|255.73|256.26|254.46|711
1637023200000|2021-11-16 00:40:00|257.14|255.34|256.53|254.73|257.38|255.58|256.3|254.5|690
1637023500000|2021-11-16 00:45:00|256.54|254.74|256.95|255.15|257.89|256.09|256.47|254.67|665
1637023800000|2021-11-16 00:50:00|256.91|255.11|255.54|253.74|257.06|255.26|255.39|253.59|651
1637024100000|2021-11-16 00:55:00|255.51|253.71|253.32|251.52|255.84|254.04|253.16|251.36|731
1637024400000|2021-11-16 01:00:00|253.36|251.56|249.65|247.85|254.74|252.94|249.43|247.63|913
1637024700000|2021-11-16 01:05:00|249.59|247.79|249.5|247.7|250.17|248.37|241.73|239.93|888
1637025000000|2021-11-16 01:10:00|249.73|247.93|250.96|249.16|251.58|249.78|248.87|247.07|1002
1637025300000|2021-11-16 01:15:00|250.97|249.17|250.82|249.02|251.56|249.76|249.76|247.96|965
1637025600000|2021-11-16 01:20:00|250.83|249.03|250.96|249.16|251.9|250.1|249.66|247.86|836
1637025900000|2021-11-16 01:25:00|251.02|249.22|250.49|248.69|251.22|249.42|249.86|248.06|856
1637026200000|2021-11-16 01:30:00|250.5|248.7|248.01|246.21|250.58|248.78|247.9|246.1|834
1637026500000|2021-11-16 01:35:00|248.05|246.25|250.24|248.44|250.48|248.68|247.14|245.34|844
1637026800000|2021-11-16 01:40:00|250.27|248.47|252.01|250.21|252.03|250.23|250.21|248.41|702
1637027100000|2021-11-16 01:45:00|252.07|250.27|251.88|250.08|252.47|250.67|251.26|249.46|741
1637027400000|2021-11-16 01:50:00|251.86|250.06|252.23|250.43|252.55|250.75|251.52|249.72|677
1637027700000|2021-11-16 01:55:00|252.15|250.35|251.87|250.07|252.28|250.48|251.47|249.67|621
1637028000000|2021-11-16 02:00:00|251.86|250.06|251.2|249.4|252.3|250.5|250.91|249.11|763
1637028300000|2021-11-16 02:05:00|251.19|249.39|251.4|249.6|251.53|249.73|250.65|248.85|641
1637028600000|2021-11-16 02:10:00|251.45|249.65|251.63|249.83|251.89|250.09|250.91|249.11|752
1637028900000|2021-11-16 02:15:00|251.65|249.85|251.43|249.63|251.77|249.97|251.18|249.38|550
1637029200000|2021-11-16 02:20:00|251.42|249.62|251.51|249.71|251.63|249.83|250.75|248.95|701
1637029500000|2021-11-16 02:25:00|251.48|249.68|250.63|248.83|251.55|249.75|250.63|248.83|527
1637029800000|2021-11-16 02:30:00|250.67|248.87|250.05|248.25|250.67|248.87|249.99|248.19|524
1637030100000|2021-11-16 02:35:00|250.07|248.27|250|248.2|250.19|248.39|249.1|247.3|641
1637030400000|2021-11-16 02:40:00|250.01|248.21|249.65|247.85|250.35|248.55|249.5|247.7|521
1637030700000|2021-11-16 02:45:00|249.6|247.8|248.91|247.11|250.51|248.71|248.85|247.05|556
1637031000000|2021-11-16 02:50:00|248.87|247.07|247.96|246.16|249.24|247.44|247.91|246.11|699
1637031300000|2021-11-16 02:55:00|248.08|246.28|247.04|245.24|248.17|246.37|246.36|244.56|761
1637031600000|2021-11-16 03:00:00|247.03|245.23|246.69|244.89|247.07|245.27|245.6|243.8|819
1637031900000|2021-11-16 03:05:00|246.78|244.98|248.06|246.26|248.56|246.76|246.65|244.85|778
1637032200000|2021-11-16 03:10:00|248.05|246.25|249.15|247.35|249.18|247.38|248.05|246.25|537
1637032500000|2021-11-16 03:15:00|249.12|247.32|248.98|247.18|249.14|247.34|248.45|246.65|621
1637032800000|2021-11-16 03:20:00|248.97|247.17|247.37|245.57|249.27|247.47|246.92|245.12|794
1637033100000|2021-11-16 03:25:00|247.36|245.56|246.05|244.25|248.07|246.27|244.2|242.4|824
1637033400000|2021-11-16 03:30:00|246.07|244.27|245.17|243.37|247.65|245.85|244.88|243.08|843
1637033700000|2021-11-16 03:35:00|245.19|243.39|244.09|242.29|246.22|244.42|241.49|239.69|943
1637034000000|2021-11-16 03:40:00|244.15|242.35|244.13|242.33|245.95|244.15|243.94|242.14|788
1637034300000|2021-11-16 03:45:00|244.21|242.41|246.02|244.22|246.19|244.39|242.45|240.65|922
1637034600000|2021-11-16 03:50:00|246.05|244.25|246.75|244.95|247.35|245.55|245.38|243.58|821
1637034900000|2021-11-16 03:55:00|246.74|244.94|245.42|243.62|247.1|245.3|245.29|243.49|854
1637035200000|2021-11-16 04:00:00|245.51|243.71|244.78|242.98|246.96|245.16|244.47|242.67|937
1637035500000|2021-11-16 04:05:00|244.79|242.99|246.21|244.41|246.21|244.41|244.02|242.22|794
1637035800000|2021-11-16 04:10:00|246.22|244.42|243.88|242.08|246.22|244.42|243.38|241.58|742
1637036100000|2021-11-16 04:15:00|243.84|242.04|243.09|241.29|245.03|243.23|243.06|241.26|842
1637036400000|2021-11-16 04:20:00|243.12|241.32|245.58|243.78|245.65|243.85|242.32|240.52|847
1637036700000|2021-11-16 04:25:00|245.67|243.87|247.69|245.89|248.03|246.23|245.35|243.55|779
1637037000000|2021-11-16 04:30:00|247.67|245.87|248.28|246.48|248.5|246.7|247.2|245.4|908
1637037300000|2021-11-16 04:35:00|248.27|246.47|248.36|246.56|248.64|246.84|248.03|246.23|700
1637037600000|2021-11-16 04:40:00|248.37|246.57|248.28|246.48|248.65|246.85|247.62|245.82|615
1637037900000|2021-11-16 04:45:00|248.26|246.46|247.6|245.8|248.29|246.49|246.97|245.17|655
1637038200000|2021-11-16 04:50:00|247.61|245.81|248.56|246.76|248.88|247.08|247.56|245.76|623
1637038500000|2021-11-16 04:55:00|248.61|246.81|247.67|245.87|248.77|246.97|247.63|245.83|760
1637038800000|2021-11-16 05:00:00|247.63|245.83|247.48|245.68|248.04|246.24|247.19|245.39|619
1637039100000|2021-11-16 05:05:00|247.47|245.67|248.13|246.33|248.17|246.37|246.49|244.69|651
1637039400000|2021-11-16 05:10:00|248.11|246.31|246.99|245.19|248.12|246.32|246.9|245.1|630
1637039700000|2021-11-16 05:15:00|246.98|245.18|247.68|245.88|247.76|245.96|246.87|245.07|610
1637040000000|2021-11-16 05:20:00|247.69|245.89|248.13|246.33|248.19|246.39|247.35|245.55|616
1637040300000|2021-11-16 05:25:00|248.12|246.32|248.34|246.54|248.4|246.6|247.9|246.1|570
1637040600000|2021-11-16 05:30:00|248.35|246.55|247.91|246.11|248.75|246.95|247.86|246.06|706
1637040900000|2021-11-16 05:35:00|247.92|246.12|247.06|245.26|247.99|246.19|246.79|244.99|572
1637041200000|2021-11-16 05:40:00|247.07|245.27|248.07|246.27|248.47|246.67|246.32|244.52|775
1637041500000|2021-11-16 05:45:00|248.08|246.28|247.05|245.25|248.08|246.28|246.76|244.96|622
1637041800000|2021-11-16 05:50:00|247.06|245.26|246.51|244.71|247.11|245.31|246.21|244.41|630
1637042100000|2021-11-16 05:55:00|246.47|244.67|246.14|244.34|246.5|244.7|245.55|243.75|621
1637042400000|2021-11-16 06:00:00|246.13|244.33|246.76|244.96|246.78|244.98|245.57|243.77|587
1637042700000|2021-11-16 06:05:00|246.75|244.95|245.73|243.93|247.06|245.26|245.44|243.64|638
1637043000000|2021-11-16 06:10:00|245.71|243.91|246.78|244.98|246.88|245.08|245.69|243.89|642
1637043300000|2021-11-16 06:15:00|246.79|244.99|245.25|243.45|246.88|245.08|245.22|243.42|585
1637043600000|2021-11-16 06:20:00|245.22|243.42|245.54|243.74|245.73|243.93|245.09|243.29|586
1637043900000|2021-11-16 06:25:00|245.57|243.77|243.91|242.11|246.02|244.22|243.88|242.08|711
1637044200000|2021-11-16 06:30:00|243.95|242.15|246.1|244.3|246.1|244.3|243.95|242.15|759
1637044500000|2021-11-16 06:35:00|246.13|244.33|245.61|243.81|246.88|245.08|245.34|243.54|672
1637044800000|2021-11-16 06:40:00|245.64|243.84|245.68|243.88|246.22|244.42|245.06|243.26|622
1637045100000|2021-11-16 06:45:00|245.7|243.9|246.94|245.14|247.67|245.87|245.68|243.88|626
1637045400000|2021-11-16 06:50:00|246.96|245.16|247.27|245.47|247.64|245.84|246.87|245.07|589
1637045700000|2021-11-16 06:55:00|247.28|245.48|247.73|245.93|248.18|246.38|246.83|245.03|488
1637046000000|2021-11-16 07:00:00|247.72|245.92|246.62|244.82|248.53|246.73|246.5|244.7|693
1637046300000|2021-11-16 07:05:00|246.63|244.83|248.29|246.49|248.52|246.72|246.63|244.83|671
1637046600000|2021-11-16 07:10:00|248.27|246.47|247.11|245.31|248.34|246.54|247.05|245.25|562
1637046900000|2021-11-16 07:15:00|247.16|245.36|247.12|245.32|247.86|246.06|247.12|245.32|443
1637047200000|2021-11-16 07:20:00|247.11|245.31|246.4|244.6|247.14|245.34|246.4|244.6|624
1637047500000|2021-11-16 07:25:00|246.48|244.68|247.15|245.35|247.58|245.78|246.33|244.53|584
1637047800000|2021-11-16 07:30:00|247.16|245.36|246.67|244.87|248.52|246.72|246.48|244.68|619
1637048100000|2021-11-16 07:35:00|246.65|244.85|246.27|244.47|246.66|244.86|245.96|244.16|657
1637048400000|2021-11-16 07:40:00|246.28|244.48|246.96|245.16|247.01|245.21|246.01|244.21|754
1637048700000|2021-11-16 07:45:00|246.97|245.17|247.43|245.63|247.43|245.63|246.67|244.87|513
1637049000000|2021-11-16 07:50:00|247.44|245.64|247.15|245.35|247.76|245.96|246.02|244.22|558
1637049300000|2021-11-16 07:55:00|247.27|245.47|247.66|245.86|247.73|245.93|246.95|245.15|630
1637049600000|2021-11-16 08:00:00|247.65|245.85|247.32|245.52|248.09|246.29|246.42|244.62|693
1637049900000|2021-11-16 08:05:00|247.35|245.55|248.04|246.24|248.51|246.71|247.35|245.55|736
1637050200000|2021-11-16 08:10:00|248.07|246.27|247.02|245.22|248.28|246.48|246.96|245.16|691
1637050500000|2021-11-16 08:15:00|247.06|245.26|246.27|244.47|247.19|245.39|245.69|243.89|675
1637050800000|2021-11-16 08:20:00|246.3|244.5|246.5|244.7|247.18|245.38|245.94|244.14|691
1637051100000|2021-11-16 08:25:00|246.52|244.72|246.84|245.04|247.09|245.29|245.94|244.14|710
1637051400000|2021-11-16 08:30:00|246.83|245.03|247.54|245.74|248.06|246.26|246.59|244.79|577
1637051700000|2021-11-16 08:35:00|247.6|245.8|247.58|245.78|247.74|245.94|246.86|245.06|579
1637052000000|2021-11-16 08:40:00|247.59|245.79|248.29|246.49|248.42|246.62|247.49|245.69|589
1637052300000|2021-11-16 08:45:00|248.28|246.48|247.3|245.5|248.32|246.52|247.29|245.49|595
1637052600000|2021-11-16 08:50:00|247.29|245.49|247.84|246.04|248.28|246.48|246.8|245|599
1637052900000|2021-11-16 08:55:00|247.85|246.05|248.19|246.39|248.55|246.75|247.7|245.9|472
1637053200000|2021-11-16 09:00:00|248.2|246.4|247.89|246.09|249.91|248.11|247.87|246.07|814
1637053500000|2021-11-16 09:05:00|247.88|246.08|246.72|244.92|247.92|246.12|246.72|244.92|751
1637053800000|2021-11-16 09:10:00|246.73|244.93|247.18|245.38|247.67|245.87|246.65|244.85|632
1637054100000|2021-11-16 09:15:00|247.2|245.4|245.78|243.98|247.2|245.4|245.78|243.98|412
1637054400000|2021-11-16 09:20:00|245.77|243.97|245.85|244.05|246.26|244.46|245.25|243.45|599
1637054700000|2021-11-16 09:25:00|245.83|244.03|245.55|243.75|245.85|244.05|244.5|242.7|631
1637055000000|2021-11-16 09:30:00|245.46|243.66|245.06|243.26|245.48|243.68|244.55|242.75|572
1637055300000|2021-11-16 09:35:00|245.04|243.24|243.16|241.36|245.04|243.24|243.09|241.29|772
1637055600000|2021-11-16 09:40:00|243.19|241.39|243.25|241.45|243.86|242.06|242.87|241.07|765
1637055900000|2021-11-16 09:45:00|243.24|241.44|242.4|240.6|243.72|241.92|242.35|240.55|687
1637056200000|2021-11-16 09:50:00|242.44|240.64|242.66|240.86|242.8|241|240.29|238.49|765
1637056500000|2021-11-16 09:55:00|242.59|240.79|240.43|238.63|242.76|240.96|240.37|238.57|873
1637056800000|2021-11-16 10:00:00|240.42|238.62|237.95|236.15|240.75|238.95|236.57|234.77|804
1637057100000|2021-11-16 10:05:00|237.93|236.13|228.41|226.61|237.93|236.13|227.68|225.88|962
1637057400000|2021-11-16 10:10:00|228.44|226.64|224.74|222.94|232.21|230.41|224.51|222.71|1024
1637057700000|2021-11-16 10:15:00|224.79|222.99|230.3|228.5|230.3|228.5|224.35|222.55|1053
1637058000000|2021-11-16 10:20:00|230.31|228.51|229|227.2|230.46|228.66|228.37|226.57|1020
1637058300000|2021-11-16 10:25:00|228.93|227.13|229.97|228.17|230.06|228.26|226.36|224.56|977
1637058600000|2021-11-16 10:30:00|229.94|228.14|231.74|229.94|231.85|230.05|227.96|226.16|897
1637058900000|2021-11-16 10:35:00|231.7|229.9|232.35|230.55|232.55|230.75|230.74|228.94|806
1637059200000|2021-11-16 10:40:00|232.27|230.47|233.97|232.17|234.15|232.35|231.5|229.7|768
1637059500000|2021-11-16 10:45:00|233.99|232.19|233.34|231.54|234.45|232.65|233.06|231.26|707
1637059800000|2021-11-16 10:50:00|233.35|231.55|233.86|232.06|234.09|232.29|232.8|231|718
1637060100000|2021-11-16 10:55:00|233.87|232.07|234.84|233.04|235.19|233.39|233.37|231.57|675
1637060400000|2021-11-16 11:00:00|234.83|233.03|236.85|235.05|237.12|235.32|234.06|232.26|876
1637060700000|2021-11-16 11:05:00|236.86|235.06|236.38|234.58|236.86|235.06|235.75|233.95|785
1637061000000|2021-11-16 11:10:00|236.37|234.57|236.16|234.36|236.49|234.69|235.35|233.55|615
1637061300000|2021-11-16 11:15:00|236.18|234.38|235.82|234.02|236.47|234.67|235.4|233.6|521
1637061600000|2021-11-16 11:20:00|235.83|234.03|235.65|233.85|236.05|234.25|235.35|233.55|473
1637061900000|2021-11-16 11:25:00|235.66|233.86|236.74|234.94|236.74|234.94|235.25|233.45|509
1637062200000|2021-11-16 11:30:00|236.78|234.98|236.55|234.75|236.78|234.98|235.58|233.78|709
1637062500000|2021-11-16 11:35:00|236.54|234.74|236.56|234.76|237.5|235.7|236.35|234.55|733
1637062800000|2021-11-16 11:40:00|236.55|234.75|235.96|234.16|237|235.2|235.89|234.09|605
1637063100000|2021-11-16 11:45:00|235.95|234.15|237.19|235.39|237.45|235.65|235.88|234.08|533
1637063400000|2021-11-16 11:50:00|237.26|235.46|236.96|235.16|238.11|236.31|236.87|235.07|638
1637063700000|2021-11-16 11:55:00|236.98|235.18|237.67|235.87|237.73|235.93|236.79|234.99|626
1637064000000|2021-11-16 12:00:00|237.66|235.86|236.73|234.93|237.67|235.87|236.09|234.29|687
1637064300000|2021-11-16 12:05:00|236.71|234.91|237.59|235.79|237.99|236.19|235.77|233.97|739
1637064600000|2021-11-16 12:10:00|237.55|235.75|237.96|236.16|238.33|236.53|237.25|235.45|785
1637064900000|2021-11-16 12:15:00|237.97|236.17|238.07|236.27|238.36|236.56|237.64|235.84|677
1637065200000|2021-11-16 12:20:00|238.06|236.26|237.38|235.58|238.09|236.29|237.27|235.47|590
1637065500000|2021-11-16 12:25:00|237.36|235.56|236.66|234.86|237.71|235.91|236.5|234.7|675
1637065800000|2021-11-16 12:30:00|236.69|234.89|236.89|235.09|237.03|235.23|235.97|234.17|660
1637066100000|2021-11-16 12:35:00|236.83|235.03|236.34|234.54|237.17|235.37|236.04|234.24|607
1637066400000|2021-11-16 12:40:00|236.44|234.64|235.95|234.15|236.59|234.79|235.55|233.75|535
1637066700000|2021-11-16 12:45:00|235.96|234.16|235.09|233.29|236.16|234.36|234.74|232.94|522
1637067000000|2021-11-16 12:50:00|235.05|233.25|233.74|231.94|235.11|233.31|233.43|231.63|796
1637067300000|2021-11-16 12:55:00|233.73|231.93|232.87|231.07|233.99|232.19|232.21|230.41|858
1637067600000|2021-11-16 13:00:00|232.9|231.1|234.83|233.03|235.41|233.61|232.89|231.09|861
1637067900000|2021-11-16 13:05:00|234.84|233.04|233.95|232.15|234.96|233.16|233.56|231.76|628
1637068200000|2021-11-16 13:10:00|233.93|232.13|234.03|232.23|234.2|232.4|233.52|231.72|429
1637068500000|2021-11-16 13:15:00|234.04|232.24|235.64|233.84|235.77|233.97|233.99|232.19|452
1637068800000|2021-11-16 13:20:00|235.7|233.9|235.35|233.55|235.73|233.93|234.87|233.07|528
1637069100000|2021-11-16 13:25:00|235.3|233.5|235.77|233.97|236.56|234.76|235.27|233.47|599
1637069400000|2021-11-16 13:30:00|235.76|233.96|234.96|233.16|235.85|234.05|234.65|232.85|644
1637069700000|2021-11-16 13:35:00|234.95|233.15|236.01|234.21|236.28|234.48|234.88|233.08|584
1637070000000|2021-11-16 13:40:00|236.07|234.27|236.86|235.06|237.17|235.37|236.02|234.22|622
1637070300000|2021-11-16 13:45:00|236.88|235.08|236.22|234.42|237.6|235.8|236.05|234.25|826
1637070600000|2021-11-16 13:50:00|236.21|234.41|236.59|234.79|236.66|234.86|235.47|233.67|612
1637070900000|2021-11-16 13:55:00|236.58|234.78|236.26|234.46|236.98|235.18|236.21|234.41|698
1637071200000|2021-11-16 14:00:00|236.25|234.45|236.91|235.11|236.92|235.12|235.63|233.83|693
1637071500000|2021-11-16 14:05:00|236.93|235.13|239.81|238.01|240.37|238.57|236.84|235.04|645
1637071800000|2021-11-16 14:10:00|239.83|238.03|238.68|236.88|239.92|238.12|238.48|236.68|769
1637072100000|2021-11-16 14:15:00|238.67|236.87|238.79|236.99|239.18|237.38|238.02|236.22|693
1637072400000|2021-11-16 14:20:00|238.8|237|238.76|236.96|239.14|237.34|238.13|236.33|582
1637072700000|2021-11-16 14:25:00|238.72|236.92|238.95|237.15|239.25|237.45|238.28|236.48|588
1637073000000|2021-11-16 14:30:00|238.93|237.13|238.65|236.85|239.28|237.48|238.23|236.43|578
1637073300000|2021-11-16 14:35:00|238.66|236.86|239.84|238.04|240.15|238.35|238.66|236.86|712
1637073600000|2021-11-16 14:40:00|239.75|237.95|240.86|239.06|241.1|239.3|239.6|237.8|560
1637073900000|2021-11-16 14:45:00|240.85|239.05|241.37|239.57|241.76|239.96|240.55|238.75|676
1637074200000|2021-11-16 14:50:00|241.39|239.59|240.77|238.97|241.59|239.79|240.42|238.62|730
1637074500000|2021-11-16 14:55:00|240.72|238.92|237.86|236.06|240.73|238.93|236.89|235.09|811
1637074800000|2021-11-16 15:00:00|237.88|236.08|238.57|236.77|238.85|237.05|237.35|235.55|723
1637075100000|2021-11-16 15:05:00|238.56|236.76|238.86|237.06|239.33|237.53|238.34|236.54|699
1637075400000|2021-11-16 15:10:00|238.87|237.07|238.13|236.33|238.95|237.15|237.62|235.82|793
1637075700000|2021-11-16 15:15:00|238.14|236.34|238.34|236.54|238.5|236.7|237.69|235.89|565
1637076000000|2021-11-16 15:20:00|238.33|236.53|237.37|235.57|238.37|236.57|236.97|235.17|588
1637076300000|2021-11-16 15:25:00|237.36|235.56|237.24|235.44|237.61|235.81|237.17|235.37|534
1637076600000|2021-11-16 15:30:00|237.22|235.42|236.46|234.66|237.76|235.96|236.2|234.4|652
1637076900000|2021-11-16 15:35:00|236.45|234.65|236.74|234.94|237.19|235.39|236.45|234.65|612
1637077200000|2021-11-16 15:40:00|236.71|234.91|236.4|234.6|237.02|235.22|236.13|234.33|525
1637077500000|2021-11-16 15:45:00|236.48|234.68|235.89|234.09|236.93|235.13|235.7|233.9|473
1637077800000|2021-11-16 15:50:00|235.88|234.08|236.12|234.32|236.34|234.54|235.88|234.08|483
1637078100000|2021-11-16 15:55:00|236.14|234.34|235.31|233.51|236.21|234.41|234.84|233.04|619
1637078400000|2021-11-16 16:00:00|235.35|233.55|236.27|234.47|236.79|234.99|235.16|233.36|741
1637078700000|2021-11-16 16:05:00|236.23|234.43|236.1|234.3|236.32|234.52|235.11|233.31|743
1637079000000|2021-11-16 16:10:00|236.09|234.29|237.18|235.38|237.33|235.53|235.96|234.16|611
1637079300000|2021-11-16 16:15:00|237.16|235.36|237.01|235.21|238.27|236.47|236.89|235.09|626
1637079600000|2021-11-16 16:20:00|236.97|235.17|236.48|234.68|237.62|235.82|236.48|234.68|574
1637079900000|2021-11-16 16:25:00|236.49|234.69|236.43|234.63|236.65|234.85|236.11|234.31|512
1637080200000|2021-11-16 16:30:00|236.5|234.7|236.56|234.76|237.38|235.58|236.45|234.65|672
1637080500000|2021-11-16 16:35:00|236.61|234.81|236.47|234.67|237.15|235.35|236.29|234.49|602
1637080800000|2021-11-16 16:40:00|236.51|234.71|236.29|234.49|236.68|234.88|235.61|233.81|688
1637081100000|2021-11-16 16:45:00|236.27|234.47|236.96|235.16|237.15|235.35|236.26|234.46|297
1637081400000|2021-11-16 16:50:00|236.9|235.1|237.7|235.9|237.85|236.05|236.85|235.05|503
1637081700000|2021-11-16 16:55:00|237.75|235.95|237.48|235.68|238.05|236.25|237.47|235.67|510
1637082000000|2021-11-16 17:00:00|237.5|235.7|237.96|236.16|238.2|236.4|237.48|235.68|549
1637082300000|2021-11-16 17:05:00|238.01|236.21|237.44|235.64|238.26|236.46|237.25|235.45|509
1637082600000|2021-11-16 17:10:00|237.42|235.62|238.07|236.27|238.17|236.37|237.35|235.55|415
1637082900000|2021-11-16 17:15:00|238.13|236.33|238.09|236.29|238.4|236.6|237.95|236.15|414
1637083200000|2021-11-16 17:20:00|238.08|236.28|236.98|235.18|238.08|236.28|236.61|234.81|600
1637083500000|2021-11-16 17:25:00|236.96|235.16|236.88|235.08|237.52|235.72|236.55|234.75|605
1637083800000|2021-11-16 17:30:00|236.75|234.95|235.37|233.57|236.84|235.04|234.75|232.95|732
1637084100000|2021-11-16 17:35:00|235.45|233.65|236|234.2|236.31|234.51|235.45|233.65|474
1637084400000|2021-11-16 17:40:00|236.05|234.25|236.02|234.22|236.22|234.42|235.5|233.7|447
1637084700000|2021-11-16 17:45:00|236.04|234.24|235.9|234.1|236.13|234.33|235.54|233.74|409
1637085000000|2021-11-16 17:50:00|235.92|234.12|235.75|233.95|235.94|234.14|235.19|233.39|488
1637085300000|2021-11-16 17:55:00|235.85|234.05|235.14|233.34|235.96|234.16|234.97|233.17|405
1637085600000|2021-11-16 18:00:00|235.2|233.4|235.91|234.11|236.16|234.36|235.15|233.35|391
1637085900000|2021-11-16 18:05:00|235.9|234.1|236.56|234.76|236.8|235|235.9|234.1|484
1637086200000|2021-11-16 18:10:00|236.57|234.77|236.56|234.76|236.76|234.96|236.35|234.55|345
1637086500000|2021-11-16 18:15:00|236.64|234.84|236.15|234.35|237.15|235.35|236.15|234.35|400
1637086800000|2021-11-16 18:20:00|236.16|234.36|236.09|234.29|236.55|234.75|236|234.2|358
1637087100000|2021-11-16 18:25:00|236.11|234.31|235.35|233.55|236.11|234.31|235.19|233.39|421
1637087400000|2021-11-16 18:30:00|235.37|233.57|235.11|233.31|236.17|234.37|235.11|233.31|441
1637087700000|2021-11-16 18:35:00|235.12|233.32|234.45|232.65|235.76|233.96|234.35|232.55|691
1637088000000|2021-11-16 18:40:00|234.46|232.66|234.55|232.75|234.81|233.01|234.17|232.37|649
1637088300000|2021-11-16 18:45:00|234.54|232.74|233.78|231.98|234.72|232.92|233.58|231.78|550
1637088600000|2021-11-16 18:50:00|233.79|231.99|234.27|232.47|234.58|232.78|233.65|231.85|490
1637088900000|2021-11-16 18:55:00|234.26|232.46|233.15|231.35|234.53|232.73|233.13|231.33|496
1637089200000|2021-11-16 19:00:00|233.12|231.32|235.37|233.57|235.41|233.61|232.75|230.95|722
1637089500000|2021-11-16 19:05:00|235.34|233.54|236.63|234.83|236.75|234.95|235.33|233.53|667
1637089800000|2021-11-16 19:10:00|236.64|234.84|236.02|234.22|236.95|235.15|235.69|233.89|537
1637090100000|2021-11-16 19:15:00|236.01|234.21|236.35|234.55|236.35|234.55|235.24|233.44|640
1637090400000|2021-11-16 19:20:00|236.34|234.54|236.74|234.94|236.91|235.11|236.26|234.46|620
1637090700000|2021-11-16 19:25:00|236.75|234.95|236.9|235.1|236.93|235.13|236.16|234.36|414
1637091000000|2021-11-16 19:30:00|236.92|235.12|236.54|234.74|237.45|235.65|236.29|234.49|655
1637091300000|2021-11-16 19:35:00|236.53|234.73|234.8|233|236.87|235.07|234.7|232.9|674
1637091600000|2021-11-16 19:40:00|234.81|233.01|234.84|233.04|235.51|233.71|234.67|232.87|493
1637091900000|2021-11-16 19:45:00|234.85|233.05|232.98|231.18|234.96|233.16|232.84|231.04|562
1637092200000|2021-11-16 19:50:00|232.99|231.19|232.81|231.01|233.61|231.81|232.78|230.98|686
1637092500000|2021-11-16 19:55:00|232.77|230.97|234.97|233.17|235.15|233.35|232.77|230.97|783
1637092800000|2021-11-16 20:00:00|234.98|233.18|233.61|231.81|234.98|233.18|233.06|231.26|698
1637093100000|2021-11-16 20:05:00|233.6|231.8|233.51|231.71|234.69|232.89|233.48|231.68|587
1637093400000|2021-11-16 20:10:00|233.52|231.72|233.15|231.35|234.03|232.23|232.86|231.06|628
1637093700000|2021-11-16 20:15:00|233.16|231.36|231.76|229.96|233.17|231.37|231.36|229.56|774
1637094000000|2021-11-16 20:20:00|231.78|229.98|231.55|229.75|232.45|230.65|231.22|229.42|647
1637094300000|2021-11-16 20:25:00|231.54|229.74|230.49|228.69|232.5|230.7|230.48|228.68|758
1637094600000|2021-11-16 20:30:00|230.48|228.68|230.2|228.4|230.91|229.11|230.15|228.35|619
1637094900000|2021-11-16 20:35:00|230.19|228.39|228.42|226.62|230.6|228.8|228.4|226.6|820
1637095200000|2021-11-16 20:40:00|228.43|226.63|227.54|225.74|228.49|226.69|226.63|224.83|842
1637095500000|2021-11-16 20:45:00|227.48|225.68|229.06|227.26|229.2|227.4|226.38|224.58|864
1637095800000|2021-11-16 20:50:00|229.07|227.27|227.73|225.93|229.56|227.76|227.72|225.92|791
1637096100000|2021-11-16 20:55:00|227.7|225.9|229.61|227.81|229.79|227.99|227.58|225.78|765
1637096400000|2021-11-16 21:00:00|229.63|227.83|233.25|231.45|233.26|231.46|229.35|227.55|747
1637096700000|2021-11-16 21:05:00|233.26|231.46|234.82|233.02|235.38|233.58|232.94|231.14|825
1637097000000|2021-11-16 21:10:00|234.83|233.03|234.43|232.63|235.16|233.36|233.84|232.04|724
1637097300000|2021-11-16 21:15:00|234.37|232.57|234.3|232.5|236.1|234.3|234.22|232.42|735
1637097600000|2021-11-16 21:20:00|234.16|232.36|234.57|232.77|234.96|233.16|233.84|232.04|642
1637097900000|2021-11-16 21:25:00|234.6|232.8|233.41|231.61|234.67|232.87|232.88|231.08|637
1637098200000|2021-11-16 21:30:00|233.4|231.6|234.31|232.51|234.93|233.13|233.16|231.36|560
1637098500000|2021-11-16 21:35:00|234.32|232.52|234.36|232.56|234.58|232.78|233.98|232.18|415
1637098800000|2021-11-16 21:40:00|234.37|232.57|234.28|232.48|235.15|233.35|234.06|232.26|575
1637099100000|2021-11-16 21:45:00|234.27|232.47|233.79|231.99|234.3|232.5|233.45|231.65|438
1637099400000|2021-11-16 21:50:00|233.78|231.98|234.15|232.35|234.4|232.6|233.59|231.79|477
1637099700000|2021-11-16 21:55:00|234.16|232.36|234.25|232.45|234.53|232.73|233.73|231.93|484
1637100000000|2021-11-16 22:00:00|234.27|232.47|235.25|233.45|235.25|233.45|234.27|232.47|380
1637100300000|2021-11-16 22:05:00|235.27|233.47|234.69|232.89|235.39|233.59|234.46|232.66|353
1637100600000|2021-11-16 22:10:00|234.67|232.87|235.44|233.64|235.45|233.65|234.55|232.75|346
1637100900000|2021-11-16 22:15:00|235.42|233.62|234.72|232.92|235.57|233.77|234.69|232.89|494
1637101200000|2021-11-16 22:20:00|234.73|232.93|235.26|233.46|235.47|233.67|234.71|232.91|495
1637101500000|2021-11-16 22:25:00|235.22|233.42|235.35|233.55|235.55|233.75|234.88|233.08|414
1637101800000|2021-11-16 22:30:00|235.45|233.65|235.91|234.11|236.03|234.23|235.29|233.49|456
1637102100000|2021-11-16 22:35:00|235.96|234.16|235.27|233.47|236.05|234.25|235.2|233.4|457
1637102400000|2021-11-16 22:40:00|235.26|233.46|235.16|233.36|235.29|233.49|234.87|233.07|367
1637102700000|2021-11-16 22:45:00|235.17|233.37|234.93|233.13|235.17|233.37|234.65|232.85|400
1637103000000|2021-11-16 22:50:00|234.92|233.12|234.65|232.85|234.95|233.15|234.47|232.67|450
1637103300000|2021-11-16 22:55:00|234.68|232.88|234.32|232.52|234.75|232.95|234.03|232.23|402
1637103600000|2021-11-16 23:00:00|234.26|232.46|234.17|232.37|234.76|232.96|233.85|232.05|453
1637103900000|2021-11-16 23:05:00|234.18|232.38|234.05|232.25|234.35|232.55|233.69|231.89|607
1637104200000|2021-11-16 23:10:00|234.07|232.27|233.16|231.36|234.19|232.39|233.03|231.23|506
1637104500000|2021-11-16 23:15:00|233.21|231.41|233.08|231.28|233.35|231.55|232.99|231.19|493
1637104800000|2021-11-16 23:20:00|233.07|231.27|233.3|231.5|233.43|231.63|232.51|230.71|520
1637105100000|2021-11-16 23:25:00|233.27|231.47|233.36|231.56|233.51|231.71|232.9|231.1|509
1637105400000|2021-11-16 23:30:00|233.35|231.55|233|231.2|233.59|231.79|232.52|230.72|619
1637105700000|2021-11-16 23:35:00|233.01|231.21|232.58|230.78|233.22|231.42|232.49|230.69|503
1637106000000|2021-11-16 23:40:00|232.57|230.77|232.93|231.13|233.16|231.36|232.25|230.45|456
1637106300000|2021-11-16 23:45:00|232.85|231.05|231.83|230.03|233|231.2|231.68|229.88|472
1637106600000|2021-11-16 23:50:00|231.86|230.06|231.87|230.07|232.16|230.36|231.16|229.36|614
1637106900000|2021-11-16 23:55:00|231.86|230.06|231.24|229.44|232.09|230.29|231.15|229.35|550
1637107200000|2021-11-17 00:00:00|231.23|229.43|230.37|228.57|232.95|231.15|230.36|228.56|817
1637107500000|2021-11-17 00:05:00|230.41|228.61|232.55|230.75|232.72|230.92|229.97|228.17|772
1637107800000|2021-11-17 00:10:00|232.54|230.74|232.5|230.7|234.72|232.92|232.37|230.57|837
1637108100000|2021-11-17 00:15:00|232.52|230.72|231.24|229.44|233.49|231.69|231.08|229.28|844
1637108400000|2021-11-17 00:20:00|231.2|229.4|229.97|228.17|231.24|229.44|229.7|227.9|812
1637108700000|2021-11-17 00:25:00|229.99|228.19|229.97|228.17|230.75|228.95|229.94|228.14|724
1637109000000|2021-11-17 00:30:00|230|228.2|230.97|229.17|231.55|229.75|229.74|227.94|730
1637109300000|2021-11-17 00:35:00|230.96|229.16|230.88|229.08|231.74|229.94|230.49|228.69|697
1637109600000|2021-11-17 00:40:00|230.87|229.07|229.41|227.61|231.27|229.47|229.25|227.45|743
1637109900000|2021-11-17 00:45:00|229.43|227.63|228.5|226.7|230|228.2|228.49|226.69|703
1637110200000|2021-11-17 00:50:00|228.49|226.69|229.16|227.36|229.36|227.56|228.39|226.59|681
1637110500000|2021-11-17 00:55:00|229.15|227.35|229.51|227.71|230.04|228.24|229.1|227.3|717
1637110800000|2021-11-17 01:00:00|229.55|227.75|228.79|226.99|230.52|228.72|228.77|226.97|649
1637111100000|2021-11-17 01:05:00|228.78|226.98|228.84|227.04|229.56|227.76|228.65|226.85|747
1637111400000|2021-11-17 01:10:00|228.83|227.03|230.64|228.84|230.68|228.88|228.56|226.76|761
1637111700000|2021-11-17 01:15:00|230.65|228.85|230.56|228.76|231.19|229.39|230.22|228.42|746
1637112000000|2021-11-17 01:20:00|230.53|228.73|231.36|229.56|231.42|229.62|230.48|228.68|603
1637112300000|2021-11-17 01:25:00|231.35|229.55|233.75|231.95|233.92|232.12|231.35|229.55|791
1637112600000|2021-11-17 01:30:00|233.74|231.94|234.24|232.44|234.55|232.75|232.56|230.76|715
1637112900000|2021-11-17 01:35:00|234.22|232.42|233.24|231.44|234.33|232.53|233.08|231.28|591
1637113200000|2021-11-17 01:40:00|233.25|231.45|233.25|231.45|233.55|231.75|232.92|231.12|437
1637113500000|2021-11-17 01:45:00|233.24|231.44|231.03|229.23|233.64|231.84|231.02|229.22|583
1637113800000|2021-11-17 01:50:00|231|229.2|230.05|228.25|231.22|229.42|229.71|227.91|727
1637114100000|2021-11-17 01:55:00|230.08|228.28|228.77|226.97|230.55|228.75|228.49|226.69|753
1637114400000|2021-11-17 02:00:00|228.76|226.96|227.78|225.98|229.37|227.57|227.57|225.77|750
1637114700000|2021-11-17 02:05:00|227.8|226|229.69|227.89|229.81|228.01|227.77|225.97|749
1637115000000|2021-11-17 02:10:00|229.66|227.86|229.07|227.27|230.25|228.45|229.07|227.27|717
1637115300000|2021-11-17 02:15:00|229.05|227.25|229.77|227.97|229.78|227.98|228.46|226.66|722
1637115600000|2021-11-17 02:20:00|229.76|227.96|230.89|229.09|231.31|229.51|229.76|227.96|693
1637115900000|2021-11-17 02:25:00|230.85|229.05|231.32|229.52|231.59|229.79|230.77|228.97|659
1637116200000|2021-11-17 02:30:00|231.33|229.53|230.36|228.56|232.21|230.41|230.28|228.48|748
1637116500000|2021-11-17 02:35:00|230.35|228.55|231.46|229.66|231.64|229.84|230.12|228.32|612
1637116800000|2021-11-17 02:40:00|231.45|229.65|229.71|227.91|231.55|229.75|229.68|227.88|573
1637117100000|2021-11-17 02:45:00|229.72|227.92|229.48|227.68|230.27|228.47|229.42|227.62|653
1637117400000|2021-11-17 02:50:00|229.47|227.67|228.36|226.56|230.34|228.54|228.13|226.33|736
1637117700000|2021-11-17 02:55:00|228.32|226.52|228.61|226.81|228.97|227.17|228.16|226.36|663
1637118000000|2021-11-17 03:00:00|228.59|226.79|228.55|226.75|229.63|227.83|228.53|226.73|632
1637118300000|2021-11-17 03:05:00|228.53|226.73|226.22|224.42|228.74|226.94|226.15|224.35|834
1637118600000|2021-11-17 03:10:00|226.2|224.4|222.95|221.15|226.32|224.52|222.74|220.94|961
1637118900000|2021-11-17 03:15:00|222.97|221.17|223.71|221.91|224.07|222.27|220.9|219.1|986
1637119200000|2021-11-17 03:20:00|223.72|221.92|224.01|222.21|224.35|222.55|223.25|221.45|783
1637119500000|2021-11-17 03:25:00|223.99|222.19|227.25|225.45|227.3|225.5|223.72|221.92|816
1637119800000|2021-11-17 03:30:00|227.24|225.44|228.37|226.57|229.37|227.57|226.84|225.04|837
1637120100000|2021-11-17 03:35:00|228.35|226.55|227.12|225.32|228.35|226.55|226.33|224.53|915
1637120400000|2021-11-17 03:40:00|227.1|225.3|226.72|224.92|227.34|225.54|226.09|224.29|831
1637120700000|2021-11-17 03:45:00|226.71|224.91|226.54|224.74|226.75|224.95|225.58|223.78|692
1637121000000|2021-11-17 03:50:00|226.57|224.77|225.6|223.8|227.53|225.73|225.59|223.79|713
1637121300000|2021-11-17 03:55:00|225.61|223.81|223.99|222.19|225.83|224.03|223.77|221.97|783
1637121600000|2021-11-17 04:00:00|224|222.2|224.36|222.56|224.76|222.96|223.27|221.47|882
1637121900000|2021-11-17 04:05:00|224.37|222.57|222.87|221.07|225.21|223.41|222.87|221.07|799
1637122200000|2021-11-17 04:10:00|222.86|221.06|221.07|219.27|223.4|221.6|221.04|219.24|819
1637122500000|2021-11-17 04:15:00|221.02|219.22|221.57|219.77|221.87|220.07|219.41|217.61|912
1637122800000|2021-11-17 04:20:00|221.56|219.76|222.84|221.04|223.83|222.03|221.06|219.26|840
1637123100000|2021-11-17 04:25:00|222.85|221.05|225.12|223.32|225.14|223.34|222.73|220.93|746
1637123400000|2021-11-17 04:30:00|225.14|223.34|225.35|223.55|225.85|224.05|224.34|222.54|703
1637123700000|2021-11-17 04:35:00|225.36|223.56|224.38|222.58|225.37|223.57|223.74|221.94|627
1637124000000|2021-11-17 04:40:00|224.36|222.56|223.77|221.97|225.12|223.32|223.73|221.93|727
1637124300000|2021-11-17 04:45:00|223.76|221.96|221.85|220.05|223.84|222.04|221.8|220|730
1637124600000|2021-11-17 04:50:00|221.86|220.06|222.63|220.83|222.64|220.84|221.5|219.7|696
1637124900000|2021-11-17 04:55:00|222.64|220.84|224.17|222.37|224.27|222.47|222.43|220.63|681
1637125200000|2021-11-17 05:00:00|224.2|222.4|225.49|223.69|225.63|223.83|223.43|221.63|738
1637125500000|2021-11-17 05:05:00|225.5|223.7|226.54|224.74|226.59|224.79|225.01|223.21|603
1637125800000|2021-11-17 05:10:00|226.56|224.76|225.81|224.01|226.58|224.78|225.51|223.71|581
1637126100000|2021-11-17 05:15:00|225.82|224.02|225.78|223.98|226.78|224.98|225.56|223.76|521
1637126400000|2021-11-17 05:20:00|225.79|223.99|226.55|224.75|226.82|225.02|225.79|223.99|521
1637126700000|2021-11-17 05:25:00|226.6|224.8|225.37|223.57|226.6|224.8|225.31|223.51|561
1637127000000|2021-11-17 05:30:00|225.36|223.56|226.05|224.25|226.55|224.75|225.28|223.48|619
1637127300000|2021-11-17 05:35:00|226.07|224.27|226.97|225.17|227.08|225.28|225.92|224.12|543
1637127600000|2021-11-17 05:40:00|226.98|225.18|226.92|225.12|227.34|225.54|226.68|224.88|575
1637127900000|2021-11-17 05:45:00|226.91|225.11|227.07|225.27|228.25|226.45|226.48|224.68|657
1637128200000|2021-11-17 05:50:00|227.12|225.32|226.73|224.93|227.2|225.4|226.53|224.73|647
1637128500000|2021-11-17 05:55:00|226.72|224.92|227.37|225.57|227.58|225.78|226.57|224.77|500
1637128800000|2021-11-17 06:00:00|227.35|225.55|227.17|225.37|227.65|225.85|226.63|224.83|640
1637129100000|2021-11-17 06:05:00|227.18|225.38|226.3|224.5|227.32|225.52|226.3|224.5|558
1637129400000|2021-11-17 06:10:00|226.31|224.51|225.46|223.66|226.33|224.53|225.12|223.32|522
1637129700000|2021-11-17 06:15:00|225.47|223.67|224.52|222.72|225.83|224.03|224.46|222.66|535
1637130000000|2021-11-17 06:20:00|224.54|222.74|225.55|223.75|225.57|223.77|224.15|222.35|528
1637130300000|2021-11-17 06:25:00|225.54|223.74|225.17|223.37|225.58|223.78|224.53|222.73|624
1637130600000|2021-11-17 06:30:00|225.19|223.39|226.7|224.9|226.76|224.96|225.19|223.39|584
1637130900000|2021-11-17 06:35:00|226.69|224.89|226.81|225.01|226.93|225.13|226.03|224.23|599
1637131200000|2021-11-17 06:40:00|226.8|225|225.63|223.83|226.8|225|225.38|223.58|619
1637131500000|2021-11-17 06:45:00|225.67|223.87|225.35|223.55|225.75|223.95|225.09|223.29|446
1637131800000|2021-11-17 06:50:00|225.34|223.54|224.28|222.48|225.34|223.54|224|222.2|668
1637132100000|2021-11-17 06:55:00|224.29|222.49|225.73|223.93|226.16|224.36|224.28|222.48|649
1637132400000|2021-11-17 07:00:00|225.71|223.91|225.99|224.19|227.08|225.28|225.71|223.91|749
1637132700000|2021-11-17 07:05:00|226|224.2|225.03|223.23|226.36|224.56|224.85|223.05|620
1637133000000|2021-11-17 07:10:00|225.02|223.22|224.82|223.02|225.47|223.67|224.75|222.95|418
1637133300000|2021-11-17 07:15:00|224.83|223.03|224.56|222.76|225.25|223.45|224.41|222.61|594
1637133600000|2021-11-17 07:20:00|224.57|222.77|224.83|223.03|225.11|223.31|224.19|222.39|710
1637133900000|2021-11-17 07:25:00|224.84|223.04|224.85|223.05|225.22|223.42|224.63|222.83|502
1637134200000|2021-11-17 07:30:00|224.84|223.04|225.88|224.08|225.96|224.16|224.84|223.04|394
1637134500000|2021-11-17 07:35:00|225.94|224.14|226.61|224.81|226.66|224.86|225.8|224|549
1637134800000|2021-11-17 07:40:00|226.62|224.82|229.07|227.27|229.25|227.45|226.61|224.81|700
1637135100000|2021-11-17 07:45:00|229.05|227.25|231.65|229.85|231.77|229.97|228.69|226.89|672
1637135400000|2021-11-17 07:50:00|231.64|229.84|230.64|228.84|231.67|229.87|230.55|228.75|799
1637135700000|2021-11-17 07:55:00|230.66|228.86|229.2|227.4|230.72|228.92|229.1|227.3|741
1637136000000|2021-11-17 08:00:00|229.19|227.39|229.93|228.13|229.95|228.15|228.6|226.8|786
1637136300000|2021-11-17 08:05:00|229.92|228.12|229.39|227.59|230.48|228.68|229.34|227.54|759
1637136600000|2021-11-17 08:10:00|229.38|227.58|230.17|228.37|230.18|228.38|228.96|227.16|624
1637136900000|2021-11-17 08:15:00|230.18|228.38|231.14|229.34|231.16|229.36|229.65|227.85|650
1637137200000|2021-11-17 08:20:00|231.15|229.35|231.03|229.23|231.75|229.95|230.93|229.13|704
1637137500000|2021-11-17 08:25:00|231.02|229.22|229.95|228.15|231.04|229.24|229.86|228.06|646
1637137800000|2021-11-17 08:30:00|229.97|228.17|229.95|228.15|230.36|228.56|229.1|227.3|639
1637138100000|2021-11-17 08:35:00|229.88|228.08|232.53|230.73|233.56|231.76|229.88|228.08|713
1637138400000|2021-11-17 08:40:00|232.5|230.7|231.42|229.62|232.52|230.72|231.12|229.32|713
1637138700000|2021-11-17 08:45:00|231.41|229.61|231.04|229.24|232.28|230.48|230.91|229.11|612
1637139000000|2021-11-17 08:50:00|231.02|229.22|229.85|228.05|231.12|229.32|229.63|227.83|776
1637139300000|2021-11-17 08:55:00|229.84|228.04|229.53|227.73|230.26|228.46|229.47|227.67|605
1637139600000|2021-11-17 09:00:00|229.56|227.76|228.89|227.09|229.68|227.88|228|226.2|828
1637139900000|2021-11-17 09:05:00|228.88|227.08|228.07|226.27|229.15|227.35|227.93|226.13|704
1637140200000|2021-11-17 09:10:00|228.06|226.26|227.56|225.76|228.43|226.63|227.25|225.45|735
1637140500000|2021-11-17 09:15:00|227.55|225.75|227.98|226.18|228.12|226.32|226.78|224.98|762
1637140800000|2021-11-17 09:20:00|227.97|226.17|227.72|225.92|228.71|226.91|227.63|225.83|598
1637141100000|2021-11-17 09:25:00|227.73|225.93|226.81|225.01|228.14|226.34|226.66|224.86|647
1637141400000|2021-11-17 09:30:00|226.79|224.99|226.41|224.61|227.39|225.59|226.29|224.49|672
1637141700000|2021-11-17 09:35:00|226.42|224.62|226.41|224.61|227.03|225.23|226.3|224.5|504
1637142000000|2021-11-17 09:40:00|226.38|224.58|227.17|225.37|227.24|225.44|225.25|223.45|676
1637142300000|2021-11-17 09:45:00|227.12|225.32|225.47|223.67|227.85|226.05|225.26|223.46|729
1637142600000|2021-11-17 09:50:00|225.48|223.68|225.03|223.23|226.18|224.38|224.57|222.77|710
1637142900000|2021-11-17 09:55:00|225.02|223.22|224.89|223.09|225.56|223.76|224.21|222.41|735
1637143200000|2021-11-17 10:00:00|224.91|223.11|225.9|224.1|226.26|224.46|224.88|223.08|679
1637143500000|2021-11-17 10:05:00|225.91|224.11|225.87|224.07|226.34|224.54|225.32|223.52|664
1637143800000|2021-11-17 10:10:00|225.9|224.1|225.25|223.45|226.06|224.26|224.9|223.1|566
1637144100000|2021-11-17 10:15:00|225.28|223.48|226.66|224.86|226.67|224.87|225.26|223.46|577
1637144400000|2021-11-17 10:20:00|226.65|224.85|226.94|225.14|227.98|226.18|226.44|224.64|617
1637144700000|2021-11-17 10:25:00|226.92|225.12|226.22|224.42|227.12|225.32|226.2|224.4|550
1637145000000|2021-11-17 10:30:00|226.24|224.44|224.14|222.34|226.46|224.66|224.13|222.33|715
1637145300000|2021-11-17 10:35:00|224.15|222.35|227.16|225.36|227.33|225.53|222.52|220.72|938
1637145600000|2021-11-17 10:40:00|227.14|225.34|229.57|227.77|230.39|228.59|226.44|224.64|982
1637145900000|2021-11-17 10:45:00|229.54|227.74|230.59|228.79|230.83|229.03|227.92|226.12|871
1637146200000|2021-11-17 10:50:00|230.6|228.8|235.01|233.21|235.09|233.29|230.6|228.8|894
1637146500000|2021-11-17 10:55:00|235.02|233.22|233.84|232.04|235.03|233.23|233.61|231.81|882
1637146800000|2021-11-17 11:00:00|233.87|232.07|233.01|231.21|234.34|232.54|232.53|230.73|870
1637147100000|2021-11-17 11:05:00|233|231.2|234.52|232.72|235.12|233.32|232.77|230.97|829
1637147400000|2021-11-17 11:10:00|234.51|232.71|234.21|232.41|234.85|233.05|234.03|232.23|721
1637147700000|2021-11-17 11:15:00|234.19|232.39|235.86|234.06|236.24|234.44|233.67|231.87|723
1637148000000|2021-11-17 11:20:00|235.85|234.05|235.35|233.55|235.91|234.11|234.44|232.64|767
1637148300000|2021-11-17 11:25:00|235.34|233.54|234.65|232.85|235.41|233.61|234.56|232.76|718
1637148600000|2021-11-17 11:30:00|234.64|232.84|233.29|231.49|234.88|233.08|233.04|231.24|734
1637148900000|2021-11-17 11:35:00|233.26|231.46|232.77|230.97|233.28|231.48|232.15|230.35|685
1637149200000|2021-11-17 11:40:00|232.74|230.94|233.28|231.48|233.34|231.54|232.67|230.87|588
1637149500000|2021-11-17 11:45:00|233.27|231.47|233.65|231.85|233.65|231.85|232.96|231.16|465
1637149800000|2021-11-17 11:50:00|233.64|231.84|234.49|232.69|234.54|232.74|233.53|231.73|515
1637150100000|2021-11-17 11:55:00|234.48|232.68|234.98|233.18|235.13|233.33|234.07|232.27|574
1637150400000|2021-11-17 12:00:00|234.99|233.19|233.97|232.17|235.17|233.37|233.75|231.95|743
1637150700000|2021-11-17 12:05:00|233.98|232.18|234.89|233.09|234.98|233.18|233.59|231.79|583
1637151000000|2021-11-17 12:10:00|234.86|233.06|234.58|232.78|235.02|233.22|234.29|232.49|531
1637151300000|2021-11-17 12:15:00|234.57|232.77|234.18|232.38|234.58|232.78|234.03|232.23|466
1637151600000|2021-11-17 12:20:00|234.2|232.4|233.87|232.07|234.2|232.4|233.6|231.8|498
1637151900000|2021-11-17 12:25:00|233.91|232.11|233.61|231.81|233.98|232.18|233.55|231.75|452
1637152200000|2021-11-17 12:30:00|233.62|231.82|234.32|232.52|234.42|232.62|233.61|231.81|584
1637152500000|2021-11-17 12:35:00|234.31|232.51|233.46|231.66|234.46|232.66|233.23|231.43|411
1637152800000|2021-11-17 12:40:00|233.45|231.65|233.93|232.13|234.09|232.29|233.07|231.27|556
1637153100000|2021-11-17 12:45:00|233.9|232.1|233.6|231.8|234.16|232.36|233.3|231.5|554
1637153400000|2021-11-17 12:50:00|233.58|231.78|233.65|231.85|234|232.2|233.45|231.65|487
1637153700000|2021-11-17 12:55:00|233.67|231.87|233.69|231.89|234.07|232.27|233.59|231.79|410
1637154000000|2021-11-17 13:00:00|233.7|231.9|234.18|232.38|235.01|233.21|233.39|231.59|679
1637154300000|2021-11-17 13:05:00|234.22|232.42|234.09|232.29|234.28|232.48|233.91|232.11|542
1637154600000|2021-11-17 13:10:00|234.07|232.27|234.87|233.07|235.18|233.38|234.03|232.23|602
1637154900000|2021-11-17 13:15:00|234.86|233.06|233.78|231.98|235.09|233.29|233.78|231.98|557
1637155200000|2021-11-17 13:20:00|233.77|231.97|233.36|231.56|233.85|232.05|233.21|231.41|574
1637155500000|2021-11-17 13:25:00|233.3|231.5|233.76|231.96|233.78|231.98|233.25|231.45|587
1637155800000|2021-11-17 13:30:00|233.77|231.97|234.63|232.83|234.7|232.9|233.51|231.71|503
1637156100000|2021-11-17 13:35:00|234.64|232.84|234.43|232.63|234.79|232.99|234.05|232.25|398
1637156400000|2021-11-17 13:40:00|234.32|232.52|233.65|231.85|234.43|232.63|233.44|231.64|556
1637156700000|2021-11-17 13:45:00|233.64|231.84|233.45|231.65|234.07|232.27|233.24|231.44|586
1637157000000|2021-11-17 13:50:00|233.46|231.66|232.63|230.83|233.55|231.75|232.63|230.83|596
1637157300000|2021-11-17 13:55:00|232.65|230.85|232.41|230.61|232.94|231.14|232.33|230.53|551
1637157600000|2021-11-17 14:00:00|232.42|230.62|233.2|231.4|233.42|231.62|232.34|230.54|478
1637157900000|2021-11-17 14:05:00|233.21|231.41|232.72|230.92|233.35|231.55|232.61|230.81|471
1637158200000|2021-11-17 14:10:00|232.73|230.93|232.37|230.57|232.82|231.02|232.26|230.46|401
1637158500000|2021-11-17 14:15:00|232.32|230.52|231.9|230.1|232.82|231.02|231.53|229.73|593
1637158800000|2021-11-17 14:20:00|231.89|230.09|231.68|229.88|232.32|230.52|231.57|229.77|634
1637159100000|2021-11-17 14:25:00|231.66|229.86|232.38|230.58|232.62|230.82|230.85|229.05|727
1637159400000|2021-11-17 14:30:00|232.37|230.57|230.67|228.87|232.45|230.65|230.51|228.71|665
1637159700000|2021-11-17 14:35:00|230.7|228.9|230.07|228.27|231.39|229.59|230|228.2|602
1637160000000|2021-11-17 14:40:00|230.06|228.26|229.78|227.98|230.5|228.7|229.69|227.89|607
1637160300000|2021-11-17 14:45:00|229.82|228.02|229.85|228.05|230.23|228.43|229.28|227.48|641
1637160600000|2021-11-17 14:50:00|229.86|228.06|228.54|226.74|229.91|228.11|228.39|226.59|602
1637160900000|2021-11-17 14:55:00|228.55|226.75|228.07|226.27|228.74|226.94|227.99|226.19|680
1637161200000|2021-11-17 15:00:00|228.08|226.28|228.52|226.72|228.79|226.99|227.32|225.52|701
1637161500000|2021-11-17 15:05:00|228.51|226.71|228.47|226.67|229.32|227.52|228.41|226.61|567
1637161800000|2021-11-17 15:10:00|228.55|226.75|228.5|226.7|228.92|227.12|228.21|226.41|660
1637162100000|2021-11-17 15:15:00|228.49|226.69|228.83|227.03|229.11|227.31|228.22|226.42|659
1637162400000|2021-11-17 15:20:00|228.78|226.98|228.18|226.38|229.09|227.29|228.02|226.22|656
1637162700000|2021-11-17 15:25:00|228.19|226.39|227.76|225.96|228.56|226.76|227.31|225.51|681
1637163000000|2021-11-17 15:30:00|227.85|226.05|226.97|225.17|228.4|226.6|226.54|224.74|681
1637163300000|2021-11-17 15:35:00|227.05|225.25|227.7|225.9|227.74|225.94|226.83|225.03|517
1637163600000|2021-11-17 15:40:00|227.68|225.88|227.89|226.09|228.74|226.94|227.54|225.74|597
1637163900000|2021-11-17 15:45:00|227.9|226.1|228.62|226.82|228.66|226.86|227.8|226|424
1637164200000|2021-11-17 15:50:00|228.58|226.78|228.41|226.61|229.74|227.94|228.36|226.56|640
1637164500000|2021-11-17 15:55:00|228.4|226.6|228.78|226.98|229.05|227.25|228.38|226.58|604
1637164800000|2021-11-17 16:00:00|228.83|227.03|227.47|225.67|229.07|227.27|227.39|225.59|724
1637165100000|2021-11-17 16:05:00|227.42|225.62|229.08|227.28|229.17|227.37|227.35|225.55|582
1637165400000|2021-11-17 16:10:00|229.07|227.27|230.37|228.57|230.47|228.67|228.27|226.47|650
1637165700000|2021-11-17 16:15:00|230.4|228.6|228.72|226.92|231.28|229.48|228.68|226.88|878
1637166000000|2021-11-17 16:20:00|228.71|226.91|229.82|228.02|230.45|228.65|228.46|226.66|764
1637166300000|2021-11-17 16:25:00|229.87|228.07|230.74|228.94|230.88|229.08|229.78|227.98|697
1637166600000|2021-11-17 16:30:00|230.72|228.92|232.37|230.57|232.5|230.7|230.41|228.61|765
1637166900000|2021-11-17 16:35:00|232.34|230.54|231.74|229.94|232.98|231.18|231.35|229.55|806
1637167200000|2021-11-17 16:40:00|231.76|229.96|232.08|230.28|232.15|230.35|231.02|229.22|680
1637167500000|2021-11-17 16:45:00|232.14|230.34|232.58|230.78|232.77|230.97|231.68|229.88|666
1637167800000|2021-11-17 16:50:00|232.59|230.79|232.56|230.76|232.65|230.85|232.11|230.31|697
1637168100000|2021-11-17 16:55:00|232.57|230.77|232.71|230.91|232.72|230.92|232.03|230.23|658
1637168400000|2021-11-17 17:00:00|232.63|230.83|231.4|229.6|232.75|230.95|231.32|229.52|715
1637168700000|2021-11-17 17:05:00|231.38|229.58|230.81|229.01|231.62|229.82|230.63|228.83|543
1637169000000|2021-11-17 17:10:00|230.74|228.94|229.81|228.01|230.83|229.03|229.51|227.71|617
1637169300000|2021-11-17 17:15:00|229.84|228.04|230.77|228.97|231.26|229.46|229.57|227.77|678
1637169600000|2021-11-17 17:20:00|230.76|228.96|229.52|227.72|230.77|228.97|228.96|227.16|678
1637169900000|2021-11-17 17:25:00|229.53|227.73|229.4|227.6|229.69|227.89|228.98|227.18|640
1637170200000|2021-11-17 17:30:00|229.39|227.59|230.53|228.73|230.57|228.77|229.32|227.52|586
1637170500000|2021-11-17 17:35:00|230.52|228.72|230.48|228.68|230.92|229.12|230.2|228.4|516
1637170800000|2021-11-17 17:40:00|230.54|228.74|229.98|228.18|230.55|228.75|229.46|227.66|622
1637171100000|2021-11-17 17:45:00|229.96|228.16|230.98|229.18|231.01|229.21|229.87|228.07|615
1637171400000|2021-11-17 17:50:00|231|229.2|230.64|228.84|231.95|230.15|230.36|228.56|791
1637171700000|2021-11-17 17:55:00|230.66|228.86|230.3|228.5|230.77|228.97|229.8|228|641
1637172000000|2021-11-17 18:00:00|230.31|228.51|230.76|228.96|231.34|229.54|230.31|228.51|756
1637172300000|2021-11-17 18:05:00|230.7|228.9|231.17|229.37|231.74|229.94|230.69|228.89|777
1637172600000|2021-11-17 18:10:00|231.14|229.34|231.25|229.45|231.32|229.52|230.86|229.06|567
1637172900000|2021-11-17 18:15:00|231.22|229.42|231.6|229.8|231.83|230.03|231.18|229.38|594
1637173200000|2021-11-17 18:20:00|231.59|229.79|231.31|229.51|231.96|230.16|231.15|229.35|548
1637173500000|2021-11-17 18:25:00|231.33|229.53|232.06|230.26|232.14|230.34|231.22|229.42|646
1637173800000|2021-11-17 18:30:00|232.05|230.25|231.68|229.88|232.33|230.53|231.68|229.88|616
1637174100000|2021-11-17 18:35:00|231.67|229.87|231.75|229.95|231.76|229.96|231.43|229.63|636
1637174400000|2021-11-17 18:40:00|231.74|229.94|231.75|229.95|231.78|229.98|231.34|229.54|449
1637174700000|2021-11-17 18:45:00|231.76|229.96|231.51|229.71|232.15|230.35|231.4|229.6|483
1637175000000|2021-11-17 18:50:00|231.45|229.65|232.35|230.55|232.47|230.67|231.45|229.65|572
1637175300000|2021-11-17 18:55:00|232.36|230.56|231.83|230.03|232.7|230.9|231.65|229.85|674
1637175600000|2021-11-17 19:00:00|231.82|230.02|232.15|230.35|232.71|230.91|231.44|229.64|784
1637175900000|2021-11-17 19:05:00|232.16|230.36|231.92|230.12|232.21|230.41|231.76|229.96|614
1637176200000|2021-11-17 19:10:00|231.94|230.14|230.63|228.83|232.05|230.25|230.43|228.63|561
1637176500000|2021-11-17 19:15:00|230.62|228.82|230.29|228.49|230.66|228.86|230.01|228.21|737
1637176800000|2021-11-17 19:20:00|230.31|228.51|229.86|228.06|230.33|228.53|229.75|227.95|412
1637177100000|2021-11-17 19:25:00|229.85|228.05|230.25|228.45|230.48|228.68|229.85|228.05|433
1637177400000|2021-11-17 19:30:00|230.15|228.35|229.95|228.15|230.42|228.62|229.85|228.05|533
1637177700000|2021-11-17 19:35:00|229.94|228.14|230.18|228.38|230.77|228.97|229.89|228.09|444
1637178000000|2021-11-17 19:40:00|230.24|228.44|229.78|227.98|230.39|228.59|229.54|227.74|560
1637178300000|2021-11-17 19:45:00|229.79|227.99|229.23|227.43|230.37|228.57|229.12|227.32|571
1637178600000|2021-11-17 19:50:00|229.27|227.47|229.67|227.87|229.74|227.94|228.92|227.12|628
1637178900000|2021-11-17 19:55:00|229.69|227.89|229.52|227.72|229.93|228.13|229.28|227.48|554
1637179200000|2021-11-17 20:00:00|229.5|227.7|229.95|228.15|230.14|228.34|229.13|227.33|659
1637179500000|2021-11-17 20:05:00|229.97|228.17|229.43|227.63|230|228.2|229.15|227.35|621
1637179800000|2021-11-17 20:10:00|229.37|227.57|228.87|227.07|229.62|227.82|228.82|227.02|640
1637180100000|2021-11-17 20:15:00|228.84|227.04|228.01|226.21|228.96|227.16|227.91|226.11|635
1637180400000|2021-11-17 20:20:00|228.06|226.26|228.44|226.64|228.51|226.71|227.42|225.62|673
1637180700000|2021-11-17 20:25:00|228.36|226.56|228.54|226.74|228.96|227.16|228.36|226.56|513
1637181000000|2021-11-17 20:30:00|228.53|226.73|229.37|227.57|229.49|227.69|228.02|226.22|715
1637181300000|2021-11-17 20:35:00|229.39|227.59|230.23|228.43|230.97|229.17|229.37|227.57|689
1637181600000|2021-11-17 20:40:00|230.3|228.5|230.78|228.98|230.78|228.98|229.93|228.13|458
1637181900000|2021-11-17 20:45:00|230.74|228.94|229.74|227.94|230.79|228.99|229.74|227.94|428
1637182200000|2021-11-17 20:50:00|229.73|227.93|230.96|229.16|231.18|229.38|229.67|227.87|701
1637182500000|2021-11-17 20:55:00|230.95|229.15|230.86|229.06|231|229.2|230.53|228.73|573
1637182800000|2021-11-17 21:00:00|230.85|229.05|229.69|227.89|230.9|229.1|229.59|227.79|581
1637183100000|2021-11-17 21:05:00|229.68|227.88|228.96|227.16|229.76|227.96|228.81|227.01|609
1637183400000|2021-11-17 21:10:00|228.97|227.17|229.32|227.52|229.58|227.78|228.81|227.01|489
1637183700000|2021-11-17 21:15:00|229.33|227.53|227.68|225.88|229.55|227.75|227.52|225.72|658
1637184000000|2021-11-17 21:20:00|227.69|225.89|227.41|225.61|227.97|226.17|227.35|225.55|608
1637184300000|2021-11-17 21:25:00|227.4|225.6|226.42|224.62|227.44|225.64|226.35|224.55|689
1637184600000|2021-11-17 21:30:00|226.4|224.6|226.76|224.96|227.25|225.45|226.4|224.6|673
1637184900000|2021-11-17 21:35:00|226.75|224.95|226.41|224.61|227.11|225.31|226.35|224.55|676
1637185200000|2021-11-17 21:40:00|226.42|224.62|226.6|224.8|226.67|224.87|226.25|224.45|466
1637185500000|2021-11-17 21:45:00|226.61|224.81|226.72|224.92|227.08|225.28|226.59|224.79|432
1637185800000|2021-11-17 21:50:00|226.69|224.89|226.26|224.46|226.8|225|226.25|224.45|430
1637186100000|2021-11-17 21:55:00|226.29|224.49|227.51|225.71|227.54|225.74|226.25|224.45|499
1637186400000|2021-11-17 22:00:00|227.52|225.72|227.77|225.97|227.78|225.98|227.16|225.36|436
1637186700000|2021-11-17 22:05:00|227.76|225.96|226.49|224.69|227.77|225.97|226.26|224.46|350
1637187000000|2021-11-17 22:10:00|226.45|224.65|227.25|225.45|227.45|225.65|226.45|224.65|363
1637187300000|2021-11-17 22:15:00|227.26|225.46|226.06|224.26|227.26|225.46|225.74|223.94|423
1637187600000|2021-11-17 22:20:00|226.07|224.27|225.78|223.98|226.38|224.58|225.57|223.77|428
1637187900000|2021-11-17 22:25:00|225.77|223.97|225.65|223.85|226.15|224.35|225.53|223.73|483
1637188200000|2021-11-17 22:30:00|225.66|223.86|225.86|224.06|225.99|224.19|225.65|223.85|243
1637188500000|2021-11-17 22:35:00|225.9|224.1|226.17|224.37|226.23|224.43|225.86|224.06|312
1637188800000|2021-11-17 22:40:00|226.16|224.36|226.52|224.72|226.81|225.01|226.09|224.29|384
1637189100000|2021-11-17 22:45:00|226.47|224.67|226.17|224.37|226.49|224.69|226.07|224.27|298
1637189400000|2021-11-17 22:50:00|226.18|224.38|226.4|224.6|226.41|224.61|225.79|223.99|500
1637189700000|2021-11-17 22:55:00|226.35|224.55|226.87|225.07|226.98|225.18|226.2|224.4|321
1637190000000|2021-11-17 23:00:00|226.88|225.08|227.46|225.66|227.49|225.69|226.86|225.06|309
1637190300000|2021-11-17 23:05:00|227.45|225.65|226.97|225.17|227.45|225.65|226.89|225.09|285
1637190600000|2021-11-17 23:10:00|226.96|225.16|225.8|224|226.96|225.16|225.44|223.64|320
1637190900000|2021-11-17 23:15:00|225.79|223.99|226.45|224.65|226.52|224.72|225.75|223.95|313
1637191200000|2021-11-17 23:20:00|226.43|224.63|227.43|225.63|227.47|225.67|226.43|224.63|417
1637191500000|2021-11-17 23:25:00|227.4|225.6|227.75|225.95|227.75|225.95|227.36|225.56|308
1637191800000|2021-11-17 23:30:00|227.74|225.94|227.18|225.38|227.95|226.15|227.15|225.35|433
1637192100000|2021-11-17 23:35:00|227.2|225.4|227.17|225.37|227.35|225.55|227.08|225.28|312
1637192400000|2021-11-17 23:40:00|227.18|225.38|227.91|226.11|227.92|226.12|227.15|225.35|422
1637192700000|2021-11-17 23:45:00|227.85|226.05|229.66|227.86|229.71|227.91|227.75|225.95|415
1637193000000|2021-11-17 23:50:00|229.72|227.92|231.03|229.23|231.7|229.9|229.65|227.85|779
1637193300000|2021-11-17 23:55:00|231.05|229.25|230.63|228.83|231.26|229.46|230.06|228.26|789
1637193600000|2021-11-18 00:00:00|230.62|228.82|229.56|227.76|230.93|229.13|229.15|227.35|734
1637193900000|2021-11-18 00:05:00|229.47|227.67|231.26|229.46|231.39|229.59|229.46|227.66|737
1637194200000|2021-11-18 00:10:00|231.23|229.43|231.34|229.54|231.74|229.94|230.88|229.08|709
1637194500000|2021-11-18 00:15:00|231.37|229.57|231.85|230.05|231.9|230.1|230.77|228.97|677
1637194800000|2021-11-18 00:20:00|231.84|230.04|231.6|229.8|232.37|230.57|231.56|229.76|663
1637195100000|2021-11-18 00:25:00|231.61|229.81|231.02|229.22|231.64|229.84|230.88|229.08|633
1637195400000|2021-11-18 00:30:00|231.01|229.21|231.03|229.23|231.06|229.26|230.55|228.75|590
1637195700000|2021-11-18 00:35:00|231.02|229.22|231.45|229.65|231.57|229.77|230.85|229.05|598
1637196000000|2021-11-18 00:40:00|231.46|229.66|231.87|230.07|232.1|230.3|231.34|229.54|660
1637196300000|2021-11-18 00:45:00|231.88|230.08|232.58|230.78|232.83|231.03|231.61|229.81|641
1637196600000|2021-11-18 00:50:00|232.59|230.79|232.67|230.87|233.13|231.33|232.29|230.49|502
1637196900000|2021-11-18 00:55:00|232.65|230.85|232.09|230.29|232.66|230.86|232.07|230.27|601
1637197200000|2021-11-18 01:00:00|232.08|230.28|231.35|229.55|232.49|230.69|231.11|229.31|621
1637197500000|2021-11-18 01:05:00|231.34|229.54|230.36|228.56|231.35|229.55|230.31|228.51|480
1637197800000|2021-11-18 01:10:00|230.38|228.58|229.33|227.53|230.44|228.64|229.16|227.36|698
1637198100000|2021-11-18 01:15:00|229.28|227.48|228.39|226.59|229.62|227.82|228.27|226.47|597
1637198400000|2021-11-18 01:20:00|228.36|226.56|229.35|227.55|229.37|227.57|228.33|226.53|430
1637198700000|2021-11-18 01:25:00|229.36|227.56|228.56|226.76|229.45|227.65|228.42|226.62|389
1637199000000|2021-11-18 01:30:00|228.59|226.79|230.87|229.07|231.36|229.56|228.56|226.76|791
1637199300000|2021-11-18 01:35:00|230.86|229.06|231.1|229.3|231.1|229.3|230.04|228.24|659
1637199600000|2021-11-18 01:40:00|231.08|229.28|231.06|229.26|231.08|229.28|230.04|228.24|621
1637199900000|2021-11-18 01:45:00|231.05|229.25|230.51|228.71|231.29|229.49|230.33|228.53|692
1637200200000|2021-11-18 01:50:00|230.46|228.66|230.23|228.43|230.66|228.86|230.13|228.33|615
1637200500000|2021-11-18 01:55:00|230.21|228.41|230.28|228.48|230.57|228.77|229.67|227.87|581
1637200800000|2021-11-18 02:00:00|230.27|228.47|230.48|228.68|230.99|229.19|230.27|228.47|533
1637201100000|2021-11-18 02:05:00|230.46|228.66|229.82|228.02|230.52|228.72|229.69|227.89|599
1637201400000|2021-11-18 02:10:00|229.81|228.01|229.36|227.56|230.45|228.65|229.04|227.24|696
1637201700000|2021-11-18 02:15:00|229.37|227.57|228.8|227|229.37|227.57|228.77|226.97|546
1637202000000|2021-11-18 02:20:00|228.78|226.98|228.8|227|228.86|227.06|228.6|226.8|473
1637202300000|2021-11-18 02:25:00|228.78|226.98|229.26|227.46|229.37|227.57|228.74|226.94|463
1637202600000|2021-11-18 02:30:00|229.25|227.45|229.27|227.47|229.43|227.63|228.66|226.86|656
1637202900000|2021-11-18 02:35:00|229.3|227.5|229.92|228.12|230.06|228.26|229.25|227.45|597
1637203200000|2021-11-18 02:40:00|229.88|228.08|229.76|227.96|230.23|228.43|229.64|227.84|551
1637203500000|2021-11-18 02:45:00|229.75|227.95|229.35|227.55|229.78|227.98|228.89|227.09|589
1637203800000|2021-11-18 02:50:00|229.38|227.58|230.29|228.49|230.39|228.59|229.35|227.55|573
1637204100000|2021-11-18 02:55:00|230.28|228.48|229.69|227.89|230.43|228.63|229.52|227.72|707
1637204400000|2021-11-18 03:00:00|229.76|227.96|228.85|227.05|229.81|228.01|228.84|227.04|598
1637204700000|2021-11-18 03:05:00|228.84|227.04|226.3|224.5|228.86|227.06|226.01|224.21|669
1637205000000|2021-11-18 03:10:00|226.35|224.55|224.56|222.76|226.65|224.85|224.51|222.71|788
1637205300000|2021-11-18 03:15:00|224.62|222.82|225.16|223.36|225.96|224.16|224.49|222.69|763
1637205600000|2021-11-18 03:20:00|225.12|223.32|224.46|222.66|225.34|223.54|224.09|222.29|717
1637205900000|2021-11-18 03:25:00|224.47|222.67|224.87|223.07|225.14|223.34|224.42|222.62|601
1637206200000|2021-11-18 03:30:00|224.85|223.05|224.35|222.55|225.07|223.27|224.28|222.48|600
1637206500000|2021-11-18 03:35:00|224.36|222.56|224.59|222.79|224.67|222.87|224.05|222.25|576
1637206800000|2021-11-18 03:40:00|224.6|222.8|224.33|222.53|224.64|222.84|224.3|222.5|627
1637207100000|2021-11-18 03:45:00|224.32|222.52|223.75|221.95|224.61|222.81|223.63|221.83|663
1637207400000|2021-11-18 03:50:00|223.76|221.96|222.87|221.07|223.77|221.97|222.71|220.91|727
1637207700000|2021-11-18 03:55:00|222.86|221.06|222.62|220.82|223.38|221.58|222.58|220.78|537
1637208000000|2021-11-18 04:00:00|222.58|220.78|223.16|221.36|223.28|221.48|222.2|220.4|751
1637208300000|2021-11-18 04:05:00|223.15|221.35|223.5|221.7|223.93|222.13|223.12|221.32|568
1637208600000|2021-11-18 04:10:00|223.48|221.68|222.97|221.17|223.77|221.97|222.93|221.13|514
1637208900000|2021-11-18 04:15:00|222.99|221.19|222.45|220.65|223.23|221.43|222.35|220.55|572
1637209200000|2021-11-18 04:20:00|222.47|220.67|223.07|221.27|223.3|221.5|222.45|220.65|484
1637209500000|2021-11-18 04:25:00|223.06|221.26|221.91|220.11|224.57|222.77|221.55|219.75|874
1637209800000|2021-11-18 04:30:00|221.9|220.1|221.67|219.87|221.97|220.17|220.85|219.05|803
1637210100000|2021-11-18 04:35:00|221.6|219.8|220.76|218.96|221.73|219.93|220.29|218.49|701
1637210400000|2021-11-18 04:40:00|220.77|218.97|221.69|219.89|222|220.2|220.76|218.96|687
1637210700000|2021-11-18 04:45:00|221.7|219.9|222.04|220.24|222.38|220.58|221.68|219.88|611
1637211000000|2021-11-18 04:50:00|222.03|220.23|221.28|219.48|222.04|220.24|221.14|219.34|529
1637211300000|2021-11-18 04:55:00|221.31|219.51|220.31|218.51|221.31|219.51|220|218.2|585
1637211600000|2021-11-18 05:00:00|220.3|218.5|219.45|217.65|220.55|218.75|219.16|217.36|665
1637211900000|2021-11-18 05:05:00|219.43|217.63|220.29|218.49|220.46|218.66|219.23|217.43|764
1637212200000|2021-11-18 05:10:00|220.28|218.48|220.5|218.7|221.05|219.25|220.25|218.45|556
1637212500000|2021-11-18 05:15:00|220.51|218.71|220.68|218.88|221.31|219.51|220.51|218.71|579
1637212800000|2021-11-18 05:20:00|220.69|218.89|220.45|218.65|221.05|219.25|220.25|218.45|702
1637213100000|2021-11-18 05:25:00|220.44|218.64|221.17|219.37|221.35|219.55|220.35|218.55|534
1637213400000|2021-11-18 05:30:00|221.22|219.42|221.37|219.57|221.66|219.86|221.17|219.37|354
1637213700000|2021-11-18 05:35:00|221.35|219.55|221.47|219.67|221.53|219.73|220.99|219.19|446
1637214000000|2021-11-18 05:40:00|221.48|219.68|221.23|219.43|221.85|220.05|221.18|219.38|469
1637214300000|2021-11-18 05:45:00|221.24|219.44|221.57|219.77|221.8|220|221.02|219.22|468
1637214600000|2021-11-18 05:50:00|221.58|219.78|221.29|219.49|221.67|219.87|221.05|219.25|506
1637214900000|2021-11-18 05:55:00|221.31|219.51|221.66|219.86|221.94|220.14|221.29|219.49|396
1637215200000|2021-11-18 06:00:00|221.67|219.87|221.74|219.94|221.96|220.16|221.01|219.21|410
1637215500000|2021-11-18 06:05:00|221.75|219.95|220.97|219.17|221.75|219.95|220.94|219.14|378
1637215800000|2021-11-18 06:10:00|220.96|219.16|220.94|219.14|220.99|219.19|220.24|218.44|618
1637216100000|2021-11-18 06:15:00|220.95|219.15|222.16|220.36|222.25|220.45|220.77|218.97|533
1637216400000|2021-11-18 06:20:00|222.17|220.37|221.94|220.14|222.46|220.66|221.22|219.42|587
1637216700000|2021-11-18 06:25:00|221.93|220.13|222.13|220.33|222.3|220.5|221.6|219.8|506
1637217000000|2021-11-18 06:30:00|222.14|220.34|221.37|219.57|222.35|220.55|221.16|219.36|490
1637217300000|2021-11-18 06:35:00|221.38|219.58|222.81|221.01|223.1|221.3|221.28|219.48|552
1637217600000|2021-11-18 06:40:00|222.78|220.98|222.15|220.35|222.81|221.01|221.68|219.88|394
1637217900000|2021-11-18 06:45:00|222.13|220.33|221.77|219.97|222.13|220.33|221.39|219.59|507
1637218200000|2021-11-18 06:50:00|221.75|219.95|221.01|219.21|222.31|220.51|221.01|219.21|553
1637218500000|2021-11-18 06:55:00|221.07|219.27|222.06|220.26|222.09|220.29|220.79|218.99|493
1637218800000|2021-11-18 07:00:00|222.05|220.25|220.83|219.03|222.19|220.39|220.78|218.98|675
1637219100000|2021-11-18 07:05:00|220.87|219.07|221.84|220.04|221.86|220.06|220.77|218.97|575
1637219400000|2021-11-18 07:10:00|221.83|220.03|220.82|219.02|221.86|220.06|220.76|218.96|580
1637219700000|2021-11-18 07:15:00|220.83|219.03|221.26|219.46|221.28|219.48|220.26|218.46|623
1637220000000|2021-11-18 07:20:00|221.27|219.47|220.62|218.82|221.35|219.55|220.52|218.72|520
1637220300000|2021-11-18 07:25:00|220.57|218.77|220.58|218.78|220.64|218.84|220.22|218.42|543
1637220600000|2021-11-18 07:30:00|220.56|218.76|220.03|218.23|220.99|219.19|220.03|218.23|453
1637220900000|2021-11-18 07:35:00|219.99|218.19|219.59|217.79|220.08|218.28|219.05|217.25|626
1637221200000|2021-11-18 07:40:00|219.56|217.76|220.24|218.44|220.43|218.63|219.3|217.5|735
1637221500000|2021-11-18 07:45:00|220.25|218.45|221.26|219.46|221.29|219.49|220.06|218.26|609
1637221800000|2021-11-18 07:50:00|221.24|219.44|221.18|219.38|221.56|219.76|221.11|219.31|490
1637222100000|2021-11-18 07:55:00|221.19|219.39|221.45|219.65|221.55|219.75|221.07|219.27|434
1637222400000|2021-11-18 08:00:00|221.46|219.66|221.65|219.85|222.42|220.62|221.23|219.43|595
1637222700000|2021-11-18 08:05:00|221.58|219.78|221.26|219.46|221.71|219.91|220.99|219.19|607
1637223000000|2021-11-18 08:10:00|221.27|219.47|220.45|218.65|221.61|219.81|220.36|218.56|606
1637223300000|2021-11-18 08:15:00|220.43|218.63|220.95|219.15|221.05|219.25|219.9|218.1|541
1637223600000|2021-11-18 08:20:00|220.96|219.16|220.97|219.17|221.48|219.68|220.81|219.01|480
1637223900000|2021-11-18 08:25:00|220.98|219.18|222.04|220.24|222.13|220.33|220.91|219.11|524
1637224200000|2021-11-18 08:30:00|222.03|220.23|221.32|219.52|222.18|220.38|220.97|219.17|477
1637224500000|2021-11-18 08:35:00|221.34|219.54|220.8|219|221.34|219.54|220.7|218.9|416
1637224800000|2021-11-18 08:40:00|220.81|219.01|220.66|218.86|220.87|219.07|220.51|218.71|442
1637225100000|2021-11-18 08:45:00|220.65|218.85|220.27|218.47|221.16|219.36|220.27|218.47|418
1637225400000|2021-11-18 08:50:00|220.25|218.45|220.23|218.43|220.79|218.99|220.1|218.3|500
1637225700000|2021-11-18 08:55:00|220.24|218.44|221.16|219.36|221.21|219.41|220.14|218.34|491
1637226000000|2021-11-18 09:00:00|221.15|219.35|220|218.2|221.6|219.8|219.98|218.18|670
1637226300000|2021-11-18 09:05:00|219.99|218.19|219.88|218.08|220.35|218.55|219.43|217.63|593
1637226600000|2021-11-18 09:10:00|219.75|217.95|218.21|216.41|219.88|218.08|217.07|215.27|668
1637226900000|2021-11-18 09:15:00|218.22|216.42|218.04|216.24|218.75|216.95|217.66|215.86|777
1637227200000|2021-11-18 09:20:00|218.06|216.26|216.12|214.32|218.32|216.52|216.02|214.22|712
1637227500000|2021-11-18 09:25:00|216.1|214.3|216.35|214.55|216.59|214.79|215.84|214.04|748
1637227800000|2021-11-18 09:30:00|216.33|214.53|215.8|214|217.05|215.25|215.23|213.43|752
1637228100000|2021-11-18 09:35:00|215.82|214.02|215.87|214.07|215.93|214.13|214.63|212.83|788
1637228400000|2021-11-18 09:40:00|215.85|214.05|215.85|214.05|216.79|214.99|215.78|213.98|623
1637228700000|2021-11-18 09:45:00|215.89|214.09|215.77|213.97|216.79|214.99|215.55|213.75|613
1637229000000|2021-11-18 09:50:00|215.75|213.95|215.46|213.66|216.59|214.79|215.28|213.48|508
1637229300000|2021-11-18 09:55:00|215.45|213.65|216.85|215.05|217.59|215.79|215.03|213.23|597
1637229600000|2021-11-18 10:00:00|216.81|215.01|218.52|216.72|218.58|216.78|216.76|214.96|826
1637229900000|2021-11-18 10:05:00|218.53|216.73|217.61|215.81|218.54|216.74|217.29|215.49|680
1637230200000|2021-11-18 10:10:00|217.62|215.82|216.79|214.99|217.7|215.9|216.53|214.73|690
1637230500000|2021-11-18 10:15:00|216.8|215|216.87|215.07|217.24|215.44|216.06|214.26|716
1637230800000|2021-11-18 10:20:00|216.9|215.1|218.09|216.29|218.59|216.79|216.16|214.36|790
1637231100000|2021-11-18 10:25:00|218.1|216.3|218.1|216.3|218.49|216.69|217.65|215.85|686
1637231400000|2021-11-18 10:30:00|218.11|216.31|219.83|218.03|219.85|218.05|217.99|216.19|726
1637231700000|2021-11-18 10:35:00|219.84|218.04|219.02|217.22|219.89|218.09|218.98|217.18|683
1637232000000|2021-11-18 10:40:00|219.01|217.21|220.12|218.32|220.15|218.35|218.86|217.06|626
1637232300000|2021-11-18 10:45:00|220.13|218.33|220.21|218.41|220.26|218.46|219.57|217.77|616
1637232600000|2021-11-18 10:50:00|220.25|218.45|225.63|223.83|225.66|223.86|219.94|218.14|785
1637232900000|2021-11-18 10:55:00|225.68|223.88|225.89|224.09|226.78|224.98|224.06|222.26|875
1637233200000|2021-11-18 11:00:00|225.88|224.08|226.03|224.23|226.44|224.64|224.46|222.66|859
1637233500000|2021-11-18 11:05:00|226.01|224.21|224.23|222.43|226.13|224.33|224.17|222.37|751
1637233800000|2021-11-18 11:10:00|224.26|222.46|224.1|222.3|224.69|222.89|223.41|221.61|703
1637234100000|2021-11-18 11:15:00|224.09|222.29|222.5|220.7|224.46|222.66|222.35|220.55|806
1637234400000|2021-11-18 11:20:00|222.48|220.68|222.85|221.05|223.23|221.43|222.33|220.53|547
1637234700000|2021-11-18 11:25:00|222.84|221.04|223.13|221.33|223.56|221.76|222.71|220.91|624
1637235000000|2021-11-18 11:30:00|223.1|221.3|222.32|220.52|223.16|221.36|222.2|220.4|645
1637235300000|2021-11-18 11:35:00|222.31|220.51|221.76|219.96|222.33|220.53|221.73|219.93|614
1637235600000|2021-11-18 11:40:00|221.79|219.99|221.34|219.54|222.11|220.31|221.09|219.29|630
1637235900000|2021-11-18 11:45:00|221.33|219.53|220.42|218.62|221.46|219.66|220|218.2|750
1637236200000|2021-11-18 11:50:00|220.43|218.63|220.49|218.69|221.58|219.78|220.33|218.53|687
1637236500000|2021-11-18 11:55:00|220.5|218.7|218.97|217.17|220.53|218.73|218.82|217.02|844
1637236800000|2021-11-18 12:00:00|219.06|217.26|219.57|217.77|219.76|217.96|218.38|216.58|435
1637237100000|2021-11-18 12:05:00|219.56|217.76|218.65|216.85|219.68|217.88|216.73|214.93|730
1637237400000|2021-11-18 12:10:00|218.63|216.83|220.37|218.57|220.52|218.72|218.14|216.34|691
1637237700000|2021-11-18 12:15:00|220.41|218.61|221.24|219.44|221.59|219.79|218.99|217.19|652
1637238000000|2021-11-18 12:20:00|221.25|219.45|220.97|219.17|222.68|220.88|220.96|219.16|644
1637238300000|2021-11-18 12:25:00|220.95|219.15|220.76|218.96|221.04|219.24|220.5|218.7|389
1637238600000|2021-11-18 12:30:00|220.78|218.98|220.18|218.38|221.67|219.87|220.12|218.32|738
1637238900000|2021-11-18 12:35:00|220.19|218.39|219.2|217.4|220.36|218.56|218.87|217.07|720
1637239200000|2021-11-18 12:40:00|219.21|217.41|219.76|217.96|219.92|218.12|218.83|217.03|753
1637239500000|2021-11-18 12:45:00|219.69|217.89|220.55|218.75|220.55|218.75|219.64|217.84|333
1637239800000|2021-11-18 12:50:00|220.61|218.81|218.17|216.37|220.77|218.97|218.17|216.37|478
1637240100000|2021-11-18 12:55:00|218.13|216.33|218.57|216.77|219|217.2|217.79|215.99|732
1637240400000|2021-11-18 13:00:00|218.65|216.85|218.24|216.44|219.65|217.85|217.9|216.1|640
1637240700000|2021-11-18 13:05:00|218.21|216.41|218.55|216.75|219.14|217.34|218.12|216.32|531
1637241000000|2021-11-18 13:10:00|218.53|216.73|217.5|215.7|218.53|216.73|217.41|215.61|377
1637241300000|2021-11-18 13:15:00|217.49|215.69|217.01|215.21|218.1|216.3|216.14|214.34|456
1637241600000|2021-11-18 13:20:00|217.08|215.28|216.92|215.12|217.36|215.56|216.32|214.52|521
1637241900000|2021-11-18 13:25:00|216.91|215.11|216.47|214.67|216.98|215.18|215.38|213.58|662
1637242200000|2021-11-18 13:30:00|216.48|214.68|216.97|215.17|217.27|215.47|215.57|213.77|777
1637242500000|2021-11-18 13:35:00|216.98|215.18|220.21|218.41|220.32|218.52|216.94|215.14|930
1637242800000|2021-11-18 13:40:00|220.27|218.47|218.55|216.75|220.54|218.74|218.33|216.53|875
1637243100000|2021-11-18 13:45:00|218.57|216.77|218.16|216.36|218.92|217.12|217.78|215.98|791
1637243400000|2021-11-18 13:50:00|218.17|216.37|216.92|215.12|218.25|216.45|216.2|214.4|790
1637243700000|2021-11-18 13:55:00|216.93|215.13|217.08|215.28|217.24|215.44|216.46|214.66|646
1637244000000|2021-11-18 14:00:00|217.09|215.29|216.15|214.35|217.09|215.29|215.38|213.58|768
1637244300000|2021-11-18 14:05:00|216.16|214.36|218.44|216.64|219.14|217.34|216.08|214.28|830
1637244600000|2021-11-18 14:10:00|218.43|216.63|216.26|214.46|218.63|216.83|216.07|214.27|739
1637244900000|2021-11-18 14:15:00|216.28|214.48|216.6|214.8|216.72|214.92|215.84|214.04|562
1637245200000|2021-11-18 14:20:00|216.62|214.82|216.97|215.17|217.16|215.36|216.04|214.24|519
1637245500000|2021-11-18 14:25:00|216.98|215.18|216.08|214.28|217.1|215.3|215.98|214.18|347
1637245800000|2021-11-18 14:30:00|216.09|214.29|216.84|215.04|217.22|215.42|216|214.2|427
1637246100000|2021-11-18 14:35:00|216.87|215.07|216.16|214.36|216.89|215.09|215.92|214.12|490
1637246400000|2021-11-18 14:40:00|216.14|214.34|215.05|213.25|216.44|214.64|215.04|213.24|542
1637246700000|2021-11-18 14:45:00|215.03|213.23|215.19|213.39|216.15|214.35|214.95|213.15|718
1637247000000|2021-11-18 14:50:00|215.18|213.38|214.9|213.1|215.85|214.05|214.72|212.92|654
1637247300000|2021-11-18 14:55:00|214.92|213.12|215.23|213.43|216.54|214.74|214.67|212.87|752
1637247600000|2021-11-18 15:00:00|215.22|213.42|216.09|214.29|216.47|214.67|215.03|213.23|737
1637247900000|2021-11-18 15:05:00|216.08|214.28|215.61|213.81|216.26|214.46|215.28|213.48|602
1637248200000|2021-11-18 15:10:00|215.57|213.77|214.05|212.25|215.58|213.78|213.43|211.63|927
1637248500000|2021-11-18 15:15:00|214.06|212.26|213.43|211.63|214.53|212.73|212.67|210.87|783
1637248800000|2021-11-18 15:20:00|213.42|211.62|211.52|209.72|213.74|211.94|211.41|209.61|731
1637249100000|2021-11-18 15:25:00|211.54|209.74|215.08|213.28|215.19|213.39|209.72|207.92|829
1637249400000|2021-11-18 15:30:00|215.02|213.22|216.56|214.76|217.1|215.3|214.72|212.92|812
1637249700000|2021-11-18 15:35:00|216.57|214.77|217.69|215.89|218.52|216.72|216.55|214.75|669
1637250000000|2021-11-18 15:40:00|217.68|215.88|215.28|213.48|217.99|216.19|215.28|213.48|642
1637250300000|2021-11-18 15:45:00|215.26|213.46|214.34|212.54|215.67|213.87|213.42|211.62|771
1637250600000|2021-11-18 15:50:00|214.33|212.53|213.02|211.22|214.6|212.8|212.93|211.13|818
1637250900000|2021-11-18 15:55:00|213.01|211.21|213.01|211.21|213.53|211.73|211.67|209.87|796
1637251200000|2021-11-18 16:00:00|213.02|211.22|212.53|210.73|214.5|212.7|211.59|209.79|796
1637251500000|2021-11-18 16:05:00|212.54|210.74|212.25|210.45|213.15|211.35|211.35|209.55|767
1637251800000|2021-11-18 16:10:00|212.29|210.49|213.7|211.9|214.17|212.37|212.2|210.4|651
1637252100000|2021-11-18 16:15:00|213.71|211.91|211.88|210.08|214.12|212.32|211.81|210.01|649
1637252400000|2021-11-18 16:20:00|211.91|210.11|210.35|208.55|211.91|210.11|209.01|207.21|787
1637252700000|2021-11-18 16:25:00|210.45|208.65|209.69|207.89|210.75|208.95|208.4|206.6|834
1637253000000|2021-11-18 16:30:00|209.77|207.97|208.04|206.24|210.05|208.25|207.77|205.97|828
1637253300000|2021-11-18 16:35:00|208.09|206.29|209.74|207.94|210.16|208.36|207.83|206.03|661
1637253600000|2021-11-18 16:40:00|209.8|208|209.64|207.84|211.15|209.35|209.08|207.28|628
1637253900000|2021-11-18 16:45:00|209.65|207.85|208.59|206.79|209.7|207.9|208.16|206.36|681
1637254200000|2021-11-18 16:50:00|208.6|206.8|209.48|207.68|209.58|207.78|207.77|205.97|660
1637254500000|2021-11-18 16:55:00|209.49|207.69|207.23|205.43|209.55|207.75|207.19|205.39|621
1637254800000|2021-11-18 17:00:00|207.21|205.41|206.66|204.86|208.1|206.3|204.03|202.23|866
1637255100000|2021-11-18 17:05:00|206.65|204.85|202.86|201.06|206.66|204.86|202.36|200.56|809
1637255400000|2021-11-18 17:10:00|202.85|201.05|202.09|200.29|203.54|201.74|200.63|198.83|671
1637255700000|2021-11-18 17:15:00|202.04|200.24|205.9|204.1|206.04|204.24|202.04|200.24|906
1637256000000|2021-11-18 17:20:00|205.89|204.09|209.09|207.29|209.09|207.29|205.31|203.51|804
1637256300000|2021-11-18 17:25:00|209.07|207.27|207.6|205.8|209.07|207.27|207.48|205.68|704
1637256600000|2021-11-18 17:30:00|207.61|205.81|208.24|206.44|209.45|207.65|207.45|205.65|794
1637256900000|2021-11-18 17:35:00|208.23|206.43|208.25|206.45|208.25|206.45|206.21|204.41|855
1637257200000|2021-11-18 17:40:00|208.28|206.48|208.16|206.36|209.1|207.3|207.59|205.79|611
1637257500000|2021-11-18 17:45:00|208.35|206.55|207.71|205.91|209.21|207.41|207.52|205.72|890
1637257800000|2021-11-18 17:50:00|207.68|205.88|207.14|205.34|207.78|205.98|206.7|204.9|812
1637258100000|2021-11-18 17:55:00|207.11|205.31|206.93|205.13|208|206.2|206.49|204.69|692
1637258400000|2021-11-18 18:00:00|206.92|205.12|207.87|206.07|208.01|206.21|206.88|205.08|743
1637258700000|2021-11-18 18:05:00|207.85|206.05|208.62|206.82|208.8|207|207.23|205.43|816
1637259000000|2021-11-18 18:10:00|208.66|206.86|208.02|206.22|209.14|207.34|207.81|206.01|757
1637259300000|2021-11-18 18:15:00|208.01|206.21|207.85|206.05|208.79|206.99|207.83|206.03|479
1637259600000|2021-11-18 18:20:00|207.86|206.06|208.57|206.77|208.81|207.01|207|205.2|591
1637259900000|2021-11-18 18:25:00|208.52|206.72|208.2|206.4|209.09|207.29|208.18|206.38|532
1637260200000|2021-11-18 18:30:00|208.21|206.41|209.36|207.56|209.65|207.85|208.05|206.25|597
1637260500000|2021-11-18 18:35:00|209.35|207.55|208.81|207.01|209.68|207.88|208.67|206.87|365
1637260800000|2021-11-18 18:40:00|208.76|206.96|208.35|206.55|208.76|206.96|208.15|206.35|415
1637261100000|2021-11-18 18:45:00|208.36|206.56|208.99|207.19|209.2|207.4|208.23|206.43|443
1637261400000|2021-11-18 18:50:00|209|207.2|209.19|207.39|209.23|207.43|208.36|206.56|509
1637261700000|2021-11-18 18:55:00|209.18|207.38|209.54|207.74|209.62|207.82|208.92|207.12|627
1637262000000|2021-11-18 19:00:00|209.53|207.73|209.72|207.92|210.21|208.41|209.42|207.62|522
1637262300000|2021-11-18 19:05:00|209.7|207.9|209.8|208|210.07|208.27|209.31|207.51|564
1637262600000|2021-11-18 19:10:00|209.79|207.99|210.07|208.27|210.1|208.3|209.67|207.87|367
1637262900000|2021-11-18 19:15:00|210.07|208.27|210.33|208.53|210.61|208.81|209.91|208.11|616
1637263200000|2021-11-18 19:20:00|210.34|208.54|210.38|208.58|210.63|208.83|210.2|208.4|696
1637263500000|2021-11-18 19:25:00|210.39|208.59|210.08|208.28|210.41|208.61|209.83|208.03|657
1637263800000|2021-11-18 19:30:00|210.1|208.3|210.94|209.14|210.98|209.18|209.87|208.07|451
1637264100000|2021-11-18 19:35:00|210.95|209.15|211.42|209.62|211.66|209.86|210.95|209.15|544
1637264400000|2021-11-18 19:40:00|211.41|209.61|210.62|208.82|211.42|209.62|210.43|208.63|436
1637264700000|2021-11-18 19:45:00|210.63|208.83|209.92|208.12|210.67|208.87|209.24|207.44|760
1637265000000|2021-11-18 19:50:00|209.88|208.08|209.3|207.5|209.94|208.14|209.25|207.45|541
1637265300000|2021-11-18 19:55:00|209.31|207.51|209.49|207.69|209.62|207.82|208.88|207.08|591
1637265600000|2021-11-18 20:00:00|209.5|207.7|208.85|207.05|209.62|207.82|208.78|206.98|608
1637265900000|2021-11-18 20:05:00|208.87|207.07|208.58|206.78|209.12|207.32|208.31|206.51|630
1637266200000|2021-11-18 20:10:00|208.57|206.77|208.89|207.09|209.3|207.5|208.11|206.31|692
1637266500000|2021-11-18 20:15:00|208.86|207.06|209.1|207.3|209.15|207.35|208.06|206.26|567
1637266800000|2021-11-18 20:20:00|209.11|207.31|209.75|207.95|209.99|208.19|208.98|207.18|522
1637267100000|2021-11-18 20:25:00|209.74|207.94|209.02|207.22|209.84|208.04|208.83|207.03|427
1637267400000|2021-11-18 20:30:00|209.05|207.25|208.61|206.81|209.31|207.51|208.5|206.7|363
1637267700000|2021-11-18 20:35:00|208.62|206.82|209.47|207.67|209.5|207.7|208.36|206.56|427
1637268000000|2021-11-18 20:40:00|209.48|207.68|209.89|208.09|210.36|208.56|209.12|207.32|486
1637268300000|2021-11-18 20:45:00|209.88|208.08|211.78|209.98|211.97|210.17|209.66|207.86|603
1637268600000|2021-11-18 20:50:00|211.79|209.99|210.59|208.79|211.82|210.02|210.51|208.71|522
1637268900000|2021-11-18 20:55:00|210.57|208.77|208.82|207.02|210.86|209.06|208.69|206.89|517
1637269200000|2021-11-18 21:00:00|208.8|207|209.95|208.15|210.1|208.3|208.79|206.99|545
1637269500000|2021-11-18 21:05:00|209.97|208.17|209.32|207.52|210.24|208.44|209.32|207.52|455
1637269800000|2021-11-18 21:10:00|209.31|207.51|209.71|207.91|210.24|208.44|209.26|207.46|526
1637270100000|2021-11-18 21:15:00|209.72|207.92|209.47|207.67|209.9|208.1|209.4|207.6|511
1637270400000|2021-11-18 21:20:00|209.55|207.75|208.75|206.95|209.68|207.88|208.56|206.76|581
1637270700000|2021-11-18 21:25:00|208.74|206.94|208.71|206.91|209.08|207.28|208.59|206.79|552
1637271000000|2021-11-18 21:30:00|208.7|206.9|209.18|207.38|209.4|207.6|208.23|206.43|664
1637271300000|2021-11-18 21:35:00|209.17|207.37|208.66|206.86|209.41|207.61|208.5|206.7|538
1637271600000|2021-11-18 21:40:00|208.67|206.87|208.16|206.36|208.87|207.07|208.14|206.34|656
1637271900000|2021-11-18 21:45:00|208.18|206.38|207.16|205.36|208.28|206.48|207.11|205.31|682
1637272200000|2021-11-18 21:50:00|207.19|205.39|206.27|204.47|207.38|205.58|205.49|203.69|688
1637272500000|2021-11-18 21:55:00|206.28|204.48|206.05|204.25|206.5|204.7|205.41|203.61|665
1637272800000|2021-11-18 22:00:00|206.01|204.21|205.3|203.5|206.45|204.65|205.22|203.42|564
1637273100000|2021-11-18 22:05:00|205.26|203.46|204.36|202.56|205.44|203.64|204.01|202.21|569
1637273400000|2021-11-18 22:10:00|204.39|202.59|205.14|203.34|205.31|203.51|202.61|200.81|821
1637273700000|2021-11-18 22:15:00|205.13|203.33|206.12|204.32|206.12|204.32|204.55|202.75|718
1637274000000|2021-11-18 22:20:00|206.05|204.25|205.48|203.68|206.31|204.51|204.41|202.61|630
1637274300000|2021-11-18 22:25:00|205.44|203.64|206.22|204.42|206.25|204.45|205.38|203.58|388
1637274600000|2021-11-18 22:30:00|206.25|204.45|208.37|206.57|208.42|206.62|206.18|204.38|583
1637274900000|2021-11-18 22:35:00|208.36|206.56|206.02|204.22|208.36|206.56|205.95|204.15|615
1637275200000|2021-11-18 22:40:00|206.04|204.24|205.03|203.23|206.04|204.24|204.48|202.68|752
1637275500000|2021-11-18 22:45:00|205.05|203.25|205.16|203.36|205.96|204.16|204.35|202.55|833
1637275800000|2021-11-18 22:50:00|205.17|203.37|204.62|202.82|205.65|203.85|204.57|202.77|728
1637276100000|2021-11-18 22:55:00|204.61|202.81|204.22|202.42|205.81|204.01|203.65|201.85|846
1637276400000|2021-11-18 23:00:00|204.23|202.43|203.77|201.97|204.67|202.87|203.35|201.55|865
1637276700000|2021-11-18 23:05:00|203.75|201.95|204.96|203.16|205.4|203.6|203.66|201.86|792
1637277000000|2021-11-18 23:10:00|204.99|203.19|203.44|201.64|204.99|203.19|203.16|201.36|767
1637277300000|2021-11-18 23:15:00|203.43|201.63|202.74|200.94|203.6|201.8|202.68|200.88|451
1637277600000|2021-11-18 23:20:00|202.75|200.95|204.94|203.14|205.45|203.65|202.68|200.88|705
1637277900000|2021-11-18 23:25:00|204.95|203.15|205.44|203.64|205.63|203.83|204.56|202.76|583
1637278200000|2021-11-18 23:30:00|205.42|203.62|204.19|202.39|206.38|204.58|204.16|202.36|626
1637278500000|2021-11-18 23:35:00|204.2|202.4|205.57|203.77|205.57|203.77|203.6|201.8|606
1637278800000|2021-11-18 23:40:00|205.58|203.78|204|202.2|205.66|203.86|203.56|201.76|567
1637279100000|2021-11-18 23:45:00|204.02|202.22|204.73|202.93|204.8|203|202.89|201.09|626
1637279400000|2021-11-18 23:50:00|204.72|202.92|203.71|201.91|205.18|203.38|203.46|201.66|590
1637279700000|2021-11-18 23:55:00|203.72|201.92|205.14|203.34|205.77|203.97|203.58|201.78|665
1637280000000|2021-11-19 00:00:00|205.13|203.33|203.39|201.59|206.37|204.57|202.9|201.1|744
1637280300000|2021-11-19 00:05:00|203.37|201.57|204.67|202.87|204.71|202.91|202.51|200.71|807
1637280600000|2021-11-19 00:10:00|204.75|202.95|206|204.2|206.05|204.25|204.1|202.3|814
1637280900000|2021-11-19 00:15:00|205.92|204.12|205.44|203.64|206.67|204.87|205.21|203.41|851
1637281200000|2021-11-19 00:20:00|205.43|203.63|204.61|202.81|205.43|203.63|204.52|202.72|716
1637281500000|2021-11-19 00:25:00|204.64|202.84|206.27|204.47|206.31|204.51|204.5|202.7|763
1637281800000|2021-11-19 00:30:00|206.28|204.48|207.49|205.69|207.79|205.99|205.6|203.8|705
1637282100000|2021-11-19 00:35:00|207.48|205.68|208.38|206.58|208.78|206.98|207.48|205.68|647
1637282400000|2021-11-19 00:40:00|208.34|206.54|209.43|207.63|209.66|207.86|207.88|206.08|599
1637282700000|2021-11-19 00:45:00|209.54|207.74|208.77|206.97|209.61|207.81|208.55|206.75|746
1637283000000|2021-11-19 00:50:00|208.76|206.96|209.16|207.36|209.83|208.03|208.51|206.71|773
1637283300000|2021-11-19 00:55:00|209.18|207.38|210.12|208.32|210.21|208.41|208.82|207.02|743
1637283600000|2021-11-19 01:00:00|210.09|208.29|208.84|207.04|210.2|208.4|208.55|206.75|737
1637283900000|2021-11-19 01:05:00|208.83|207.03|208.5|206.7|208.88|207.08|208.08|206.28|655
1637284200000|2021-11-19 01:10:00|208.48|206.68|209.02|207.22|209.13|207.33|208.08|206.28|676
1637284500000|2021-11-19 01:15:00|209.01|207.21|208.44|206.64|209.54|207.74|208.22|206.42|757
1637284800000|2021-11-19 01:20:00|208.41|206.61|208.22|206.42|208.41|206.61|207.8|206|727
1637285100000|2021-11-19 01:25:00|208.21|206.41|207.26|205.46|208.22|206.42|207.21|205.41|645
1637285400000|2021-11-19 01:30:00|207.25|205.45|207.93|206.13|208.13|206.33|207.24|205.44|654
1637285700000|2021-11-19 01:35:00|207.95|206.15|207.67|205.87|208.16|206.36|207.37|205.57|587
1637286000000|2021-11-19 01:40:00|207.68|205.88|206.33|204.53|208.08|206.28|206.31|204.51|670
1637286300000|2021-11-19 01:45:00|206.37|204.57|206.4|204.6|206.95|205.15|205.98|204.18|601
1637286600000|2021-11-19 01:50:00|206.39|204.59|205.61|203.81|206.75|204.95|205.6|203.8|553
1637286900000|2021-11-19 01:55:00|205.71|203.91|205.1|203.3|206.35|204.55|205.03|203.23|606
1637287200000|2021-11-19 02:00:00|205.07|203.27|205.84|204.04|206|204.2|204.7|202.9|737
1637287500000|2021-11-19 02:05:00|205.83|204.03|205.35|203.55|206.15|204.35|205.27|203.47|704
1637287800000|2021-11-19 02:10:00|205.36|203.56|207.26|205.46|207.58|205.78|205.12|203.32|787
1637288100000|2021-11-19 02:15:00|207.27|205.47|207.62|205.82|207.84|206.04|206.64|204.84|735
1637288400000|2021-11-19 02:20:00|207.6|205.8|208.18|206.38|208.4|206.6|207.56|205.76|654
1637288700000|2021-11-19 02:25:00|208.17|206.37|206.39|204.59|208.17|206.37|206.26|204.46|735
1637289000000|2021-11-19 02:30:00|206.4|204.6|206.69|204.89|206.98|205.18|206.09|204.29|682
1637289300000|2021-11-19 02:35:00|206.68|204.88|206.32|204.52|207.04|205.24|206.32|204.52|520
1637289600000|2021-11-19 02:40:00|206.31|204.51|204.01|202.21|206.55|204.75|203.99|202.19|715
1637289900000|2021-11-19 02:45:00|204.02|202.22|203.55|201.75|204.87|203.07|203.4|201.6|779
1637290200000|2021-11-19 02:50:00|203.54|201.74|202.31|200.51|203.57|201.77|202.21|200.41|780
1637290500000|2021-11-19 02:55:00|202.28|200.48|202.88|201.08|203.17|201.37|201.94|200.14|869
1637290800000|2021-11-19 03:00:00|202.92|201.12|203.64|201.84|203.91|202.11|202.8|201|829
1637291100000|2021-11-19 03:05:00|203.6|201.8|204.05|202.25|204.19|202.39|202.96|201.16|800
1637291400000|2021-11-19 03:10:00|204.14|202.34|204.57|202.77|204.86|203.06|203.79|201.99|713
1637291700000|2021-11-19 03:15:00|204.58|202.78|203.32|201.52|204.64|202.84|203.2|201.4|712
1637292000000|2021-11-19 03:20:00|203.31|201.51|203.09|201.29|203.91|202.11|203.08|201.28|606
1637292300000|2021-11-19 03:25:00|203.06|201.26|202.99|201.19|203.44|201.64|202.64|200.84|694
1637292600000|2021-11-19 03:30:00|202.96|201.16|202.12|200.32|203|201.2|201.42|199.62|747
1637292900000|2021-11-19 03:35:00|202.1|200.3|201.94|200.14|202.51|200.71|201.67|199.87|754
1637293200000|2021-11-19 03:40:00|201.92|200.12|200.88|199.08|201.94|200.14|200.63|198.83|753
1637293500000|2021-11-19 03:45:00|200.87|199.07|201.52|199.72|201.55|199.75|200.77|198.97|738
1637293800000|2021-11-19 03:50:00|201.55|199.75|202.39|200.59|202.58|200.78|201.4|199.6|678
1637294100000|2021-11-19 03:55:00|202.37|200.57|203.03|201.23|203.05|201.25|202.16|200.36|672
1637294400000|2021-11-19 04:00:00|203.01|201.21|204.51|202.71|204.63|202.83|202.59|200.79|698
1637294700000|2021-11-19 04:05:00|204.56|202.76|204.39|202.59|204.93|203.13|203.91|202.11|672
1637295000000|2021-11-19 04:10:00|204.41|202.61|204.46|202.66|204.54|202.74|203.63|201.83|700
1637295300000|2021-11-19 04:15:00|204.49|202.69|205.58|203.78|206.08|204.28|204.33|202.53|705
1637295600000|2021-11-19 04:20:00|205.59|203.79|205.71|203.91|206.28|204.48|205.51|203.71|627
1637295900000|2021-11-19 04:25:00|205.72|203.92|206.14|204.34|206.25|204.45|205.54|203.74|602
1637296200000|2021-11-19 04:30:00|206.1|204.3|206.44|204.64|206.65|204.85|205.73|203.93|648
1637296500000|2021-11-19 04:35:00|206.45|204.65|206.57|204.77|206.6|204.8|205.9|204.1|566
1637296800000|2021-11-19 04:40:00|206.59|204.79|206.51|204.71|207.11|205.31|206.49|204.69|705
1637297100000|2021-11-19 04:45:00|206.53|204.73|206.53|204.73|206.89|205.09|206.28|204.48|642
1637297400000|2021-11-19 04:50:00|206.55|204.75|206.96|205.16|207.1|205.3|206.3|204.5|616
1637297700000|2021-11-19 04:55:00|206.95|205.15|207.9|206.1|208.12|206.32|206.88|205.08|657
1637298000000|2021-11-19 05:00:00|207.93|206.13|207.42|205.62|208.21|206.41|207.37|205.57|583
1637298300000|2021-11-19 05:05:00|207.41|205.61|207.92|206.12|208.09|206.29|207.36|205.56|598
1637298600000|2021-11-19 05:10:00|207.93|206.13|208.33|206.53|208.67|206.87|207.84|206.04|538
1637298900000|2021-11-19 05:15:00|208.34|206.54|207.15|205.35|208.36|206.56|207.02|205.22|591
1637299200000|2021-11-19 05:20:00|207.17|205.37|206.63|204.83|207.34|205.54|206.39|204.59|569
1637299500000|2021-11-19 05:25:00|206.62|204.82|206.5|204.7|206.65|204.85|206.17|204.37|498
1637299800000|2021-11-19 05:30:00|206.51|204.71|208.01|206.21|208.08|206.28|206.5|204.7|599
1637300100000|2021-11-19 05:35:00|208.03|206.23|208.15|206.35|208.96|207.16|207.75|205.95|711
1637300400000|2021-11-19 05:40:00|208.16|206.36|208.58|206.78|208.94|207.14|208.11|206.31|703
1637300700000|2021-11-19 05:45:00|208.59|206.79|208.68|206.88|209.49|207.69|208.5|206.7|640
1637301000000|2021-11-19 05:50:00|208.66|206.86|209.63|207.83|209.64|207.84|208.66|206.86|496
1637301300000|2021-11-19 05:55:00|209.6|207.8|209.19|207.39|209.62|207.82|209.1|207.3|575
1637301600000|2021-11-19 06:00:00|209.2|207.4|208.53|206.73|209.34|207.54|208.34|206.54|580
1637301900000|2021-11-19 06:05:00|208.54|206.74|209.41|207.61|209.53|207.73|208.41|206.61|480
1637302200000|2021-11-19 06:10:00|209.42|207.62|209.07|207.27|209.87|208.07|209.04|207.24|623
1637302500000|2021-11-19 06:15:00|209.08|207.28|209.22|207.42|209.39|207.59|208.82|207.02|519
1637302800000|2021-11-19 06:20:00|209.23|207.43|208.84|207.04|209.28|207.48|208.77|206.97|531
1637303100000|2021-11-19 06:25:00|208.83|207.03|209.14|207.34|209.27|207.47|208.69|206.89|477
1637303400000|2021-11-19 06:30:00|209.14|207.34|208.71|206.91|209.22|207.42|208.48|206.68|336
1637303700000|2021-11-19 06:35:00|208.74|206.94|208.96|207.16|209.06|207.26|208.52|206.72|410
1637304000000|2021-11-19 06:40:00|208.98|207.18|207.74|205.94|208.98|207.18|207.57|205.77|464
1637304300000|2021-11-19 06:45:00|207.72|205.92|208.06|206.26|208.49|206.69|207.64|205.84|403
1637304600000|2021-11-19 06:50:00|208.05|206.25|207.43|205.63|208.05|206.25|207.17|205.37|336
1637304900000|2021-11-19 06:55:00|207.4|205.6|207.74|205.94|207.92|206.12|207.4|205.6|357
1637305200000|2021-11-19 07:00:00|207.73|205.93|208|206.2|208.48|206.68|207.72|205.92|433
1637305500000|2021-11-19 07:05:00|207.99|206.19|206.2|204.4|207.99|206.19|206.17|204.37|457
1637305800000|2021-11-19 07:10:00|206.22|204.42|205.86|204.06|206.48|204.68|205.83|204.03|392
1637306100000|2021-11-19 07:15:00|205.84|204.04|205.78|203.98|206.03|204.23|205.24|203.44|680
1637306400000|2021-11-19 07:20:00|205.77|203.97|206.03|204.23|206.36|204.56|205.52|203.72|511
1637306700000|2021-11-19 07:25:00|206.02|204.22|205.38|203.58|206.02|204.22|204.76|202.96|659
1637307000000|2021-11-19 07:30:00|205.39|203.59|205.02|203.22|205.69|203.89|205.01|203.21|495
1637307300000|2021-11-19 07:35:00|205.01|203.21|204.85|203.05|205.06|203.26|204.56|202.76|575
1637307600000|2021-11-19 07:40:00|204.83|203.03|205.57|203.77|205.8|204|204.65|202.85|498
1637307900000|2021-11-19 07:45:00|205.54|203.74|205.04|203.24|205.98|204.18|204.96|203.16|585
1637308200000|2021-11-19 07:50:00|205.05|203.25|205.71|203.91|205.83|204.03|204.82|203.02|474
1637308500000|2021-11-19 07:55:00|205.7|203.9|206.08|204.28|206.09|204.29|205.12|203.32|549
1637308800000|2021-11-19 08:00:00|206.06|204.26|206.81|205.01|207.81|206.01|205.95|204.15|705
1637309100000|2021-11-19 08:05:00|206.83|205.03|207.7|205.9|207.93|206.13|206.8|205|595
1637309400000|2021-11-19 08:10:00|207.72|205.92|209.25|207.45|209.44|207.64|207.64|205.84|628
1637309700000|2021-11-19 08:15:00|209.25|207.45|211.94|210.14|212.03|210.23|209.25|207.45|666
1637310000000|2021-11-19 08:20:00|211.89|210.09|213.32|211.52|213.85|212.05|211.51|209.71|702
1637310300000|2021-11-19 08:25:00|213.33|211.53|214.38|212.58|214.43|212.63|212.48|210.68|816
1637310600000|2021-11-19 08:30:00|214.4|212.6|213.67|211.87|214.55|212.75|213.21|211.41|681
1637310900000|2021-11-19 08:35:00|213.66|211.86|213.78|211.98|214.25|212.45|213.21|211.41|644
1637311200000|2021-11-19 08:40:00|213.77|211.97|213.83|212.03|214.22|212.42|213.62|211.82|475
1637311500000|2021-11-19 08:45:00|213.85|212.05|213.13|211.33|214.59|212.79|213.13|211.33|712
1637311800000|2021-11-19 08:50:00|213.17|211.37|213.09|211.29|213.83|212.03|213.09|211.29|687
1637312100000|2021-11-19 08:55:00|213.1|211.3|213.21|211.41|213.48|211.68|212.76|210.96|687
1637312400000|2021-11-19 09:00:00|213.22|211.42|213.44|211.64|213.89|212.09|212.86|211.06|599
1637312700000|2021-11-19 09:05:00|213.42|211.62|213.3|211.5|213.9|212.1|213.28|211.48|500
1637313000000|2021-11-19 09:10:00|213.27|211.47|213.91|212.11|213.98|212.18|213.07|211.27|596
1637313300000|2021-11-19 09:15:00|213.92|212.12|214.81|213.01|216|214.2|213.92|212.12|773
1637313600000|2021-11-19 09:20:00|214.82|213.02|214.8|213|215.41|213.61|214.56|212.76|620
1637313900000|2021-11-19 09:25:00|214.81|213.01|214.71|212.91|214.81|213.01|214.3|212.5|646
1637314200000|2021-11-19 09:30:00|214.7|212.9|214.75|212.95|215.54|213.74|214.54|212.74|580
1637314500000|2021-11-19 09:35:00|214.74|212.94|214.47|212.67|215.37|213.57|214.23|212.43|633
1637314800000|2021-11-19 09:40:00|214.5|212.7|215.06|213.26|215.09|213.29|214.38|212.58|550
1637315100000|2021-11-19 09:45:00|215.05|213.25|214.59|212.79|215.2|213.4|214.46|212.66|544
1637315400000|2021-11-19 09:50:00|214.58|212.78|214.18|212.38|214.81|213.01|214.06|212.26|463
1637315700000|2021-11-19 09:55:00|214.15|212.35|213.57|211.77|214.23|212.43|213.34|211.54|646
1637316000000|2021-11-19 10:00:00|213.54|211.74|212.64|210.84|213.97|212.17|212.51|210.71|561
1637316300000|2021-11-19 10:05:00|212.65|210.85|211.81|210.01|212.7|210.9|211.81|210.01|530
1637316600000|2021-11-19 10:10:00|211.83|210.03|211.3|209.5|211.98|210.18|211.26|209.46|465
1637316900000|2021-11-19 10:15:00|211.31|209.51|210.79|208.99|211.68|209.88|210.75|208.95|634
1637317200000|2021-11-19 10:20:00|210.8|209|211.66|209.86|211.86|210.06|210.79|208.99|564
1637317500000|2021-11-19 10:25:00|211.65|209.85|211.4|209.6|211.83|210.03|211.21|209.41|450
1637317800000|2021-11-19 10:30:00|211.41|209.61|210.82|209.02|211.42|209.62|210.74|208.94|436
1637318100000|2021-11-19 10:35:00|210.83|209.03|210.35|208.55|210.98|209.18|210.05|208.25|385
1637318400000|2021-11-19 10:40:00|210.36|208.56|210.37|208.57|210.88|209.08|210.27|208.47|509
1637318700000|2021-11-19 10:45:00|210.38|208.58|210.35|208.55|210.77|208.97|210.15|208.35|303
1637319000000|2021-11-19 10:50:00|210.45|208.65|209.95|208.15|210.49|208.69|209.73|207.93|97
1637319300000|2021-11-19 10:55:00|210.05|208.25|210.59|208.79|210.74|208.94|209.67|207.87|548
1637319600000|2021-11-19 11:00:00|210.57|208.77|209.98|208.18|211.86|210.06|209.5|207.7|811
1637319900000|2021-11-19 11:05:00|209.85|208.05|209.61|207.81|210.46|208.66|209.59|207.79|744
1637320200000|2021-11-19 11:10:00|209.57|207.77|208.65|206.85|209.66|207.86|208.54|206.74|799
1637320500000|2021-11-19 11:15:00|208.69|206.89|208.88|207.08|209.74|207.94|208.63|206.83|848
1637320800000|2021-11-19 11:20:00|208.9|207.1|208.89|207.09|209.32|207.52|208.14|206.34|760
1637321100000|2021-11-19 11:25:00|208.88|207.08|208.78|206.98|209.2|207.4|208.65|206.85|617
1637321400000|2021-11-19 11:30:00|208.79|206.99|208.28|206.48|209.55|207.75|208.11|206.31|722
1637321700000|2021-11-19 11:35:00|208.32|206.52|209.09|207.29|209.2|207.4|208.11|206.31|643
1637322000000|2021-11-19 11:40:00|209.06|207.26|209.64|207.84|210.2|208.4|208.82|207.02|752
1637322300000|2021-11-19 11:45:00|209.63|207.83|209.36|207.56|209.65|207.85|208.7|206.9|638
1637322600000|2021-11-19 11:50:00|209.35|207.55|209.64|207.84|209.84|208.04|209.33|207.53|710
1637322900000|2021-11-19 11:55:00|209.57|207.77|210.72|208.92|210.83|209.03|209.57|207.77|701
1637323200000|2021-11-19 12:00:00|210.73|208.93|210.91|209.11|211.47|209.67|209.92|208.12|805
1637323500000|2021-11-19 12:05:00|210.92|209.12|210.71|208.91|211.17|209.37|210.01|208.21|708
1637323800000|2021-11-19 12:10:00|210.73|208.93|212.47|210.67|212.59|210.79|210.73|208.93|819
1637324100000|2021-11-19 12:15:00|212.52|210.72|213.66|211.86|213.71|211.91|212.27|210.47|738
1637324400000|2021-11-19 12:20:00|213.68|211.88|212.81|211.01|213.68|211.88|212.5|210.7|745
1637324700000|2021-11-19 12:25:00|212.8|211|214.32|212.52|214.46|212.66|212.73|210.93|740
1637325000000|2021-11-19 12:30:00|214.27|212.47|214.18|212.38|214.43|212.63|213.21|211.41|690
1637325300000|2021-11-19 12:35:00|214.19|212.39|213.1|211.3|214.69|212.89|213.04|211.24|696
1637325600000|2021-11-19 12:40:00|213.11|211.31|213.48|211.68|213.64|211.84|213.06|211.26|644
1637325900000|2021-11-19 12:45:00|213.42|211.62|213.89|212.09|214.31|212.51|212.73|210.93|713
1637326200000|2021-11-19 12:50:00|213.88|212.08|212.68|210.88|213.91|212.11|212.61|210.81|690
1637326500000|2021-11-19 12:55:00|212.69|210.89|212.14|210.34|212.92|211.12|212.14|210.34|720
1637326800000|2021-11-19 13:00:00|212.15|210.35|211.81|210.01|212.71|210.91|211.33|209.53|799
1637327100000|2021-11-19 13:05:00|211.83|210.03|212.65|210.85|213.36|211.56|211.74|209.94|687
1637327400000|2021-11-19 13:10:00|212.67|210.87|213.7|211.9|213.79|211.99|212.57|210.77|690
1637327700000|2021-11-19 13:15:00|213.57|211.77|213.87|212.07|214.64|212.84|213.05|211.25|471
1637328000000|2021-11-19 13:20:00|213.86|212.06|214.75|212.95|214.8|213|213.43|211.63|501
1637328300000|2021-11-19 13:25:00|214.82|213.02|215.35|213.55|215.98|214.18|214.69|212.89|641
1637328600000|2021-11-19 13:30:00|215.36|213.56|215.23|213.43|215.96|214.16|214.8|213|437
1637328900000|2021-11-19 13:35:00|215.24|213.44|216.69|214.89|216.69|214.89|215.17|213.37|540
1637329200000|2021-11-19 13:40:00|216.66|214.86|215.64|213.84|216.77|214.97|215.49|213.69|679
1637329500000|2021-11-19 13:45:00|215.63|213.83|216.55|214.75|216.7|214.9|215.63|213.83|656
1637329800000|2021-11-19 13:50:00|216.54|214.74|216.83|215.03|216.84|215.04|216.26|214.46|542
1637330100000|2021-11-19 13:55:00|216.84|215.04|216.96|215.16|217.25|215.45|216.75|214.95|575
1637330400000|2021-11-19 14:00:00|216.98|215.18|217.26|215.46|217.8|216|216.96|215.16|611
1637330700000|2021-11-19 14:05:00|217.27|215.47|217.56|215.76|217.86|216.06|216.82|215.02|617
1637331000000|2021-11-19 14:10:00|217.55|215.75|217.73|215.93|217.83|216.03|217.08|215.28|615
1637331300000|2021-11-19 14:15:00|217.72|215.92|217.66|215.86|217.87|216.07|217.21|215.41|466
1637331600000|2021-11-19 14:20:00|217.65|215.85|217.98|216.18|219.48|217.68|217.6|215.8|501
1637331900000|2021-11-19 14:25:00|217.97|216.17|217.51|215.71|218.46|216.66|217.27|215.47|576
1637332200000|2021-11-19 14:30:00|217.42|215.62|216.47|214.67|217.65|215.85|216.35|214.55|541
1637332500000|2021-11-19 14:35:00|216.5|214.7|217.09|215.29|217.47|215.67|216.37|214.57|533
1637332800000|2021-11-19 14:40:00|217.08|215.28|218.95|217.15|218.96|217.16|217.08|215.28|611
1637333100000|2021-11-19 14:45:00|218.88|217.08|219.3|217.5|219.38|217.58|218.53|216.73|535
1637333400000|2021-11-19 14:50:00|219.31|217.51|219.83|218.03|219.9|218.1|218.79|216.99|616
1637333700000|2021-11-19 14:55:00|219.78|217.98|220.37|218.57|220.88|219.08|219.52|217.72|662
1637334000000|2021-11-19 15:00:00|220.41|218.61|219.34|217.54|220.41|218.61|218.89|217.09|687
1637334300000|2021-11-19 15:05:00|219.33|217.53|218.6|216.8|219.34|217.54|218.5|216.7|497
1637334600000|2021-11-19 15:10:00|218.59|216.79|218.3|216.5|218.79|216.99|217.74|215.94|564
1637334900000|2021-11-19 15:15:00|218.29|216.49|219.2|217.4|219.29|217.49|218.18|216.38|560
1637335200000|2021-11-19 15:20:00|219.19|217.39|219.25|217.45|219.74|217.94|219.17|217.37|503
1637335500000|2021-11-19 15:25:00|219.24|217.44|218.78|216.98|219.56|217.76|218.73|216.93|458
1637335800000|2021-11-19 15:30:00|218.79|216.99|218.56|216.76|219|217.2|218.17|216.37|614
1637336100000|2021-11-19 15:35:00|218.58|216.78|219.2|217.4|219.21|217.41|218.46|216.66|539
1637336400000|2021-11-19 15:40:00|219.19|217.39|219.87|218.07|220.13|218.33|219.14|217.34|509
1637336700000|2021-11-19 15:45:00|219.86|218.06|219.49|217.69|219.9|218.1|218.71|216.91|586
1637337000000|2021-11-19 15:50:00|219.5|217.7|220.15|218.35|220.19|218.39|219.23|217.43|603
1637337300000|2021-11-19 15:55:00|220.16|218.36|219.18|217.38|220.17|218.37|219|217.2|596
1637337600000|2021-11-19 16:00:00|219.13|217.33|219.96|218.16|220.17|218.37|218.92|217.12|670
1637337900000|2021-11-19 16:05:00|219.97|218.17|220.33|218.53|220.44|218.64|219.71|217.91|497
1637338200000|2021-11-19 16:10:00|220.32|218.52|220.2|218.4|220.56|218.76|219.9|218.1|501
1637338500000|2021-11-19 16:15:00|220.21|218.41|220.14|218.34|220.85|219.05|220.12|218.32|529
1637338800000|2021-11-19 16:20:00|220.15|218.35|219.02|217.22|220.27|218.47|218.93|217.13|602
1637339100000|2021-11-19 16:25:00|219.03|217.23|218.64|216.84|219.37|217.57|218.57|216.77|616
1637339400000|2021-11-19 16:30:00|218.66|216.86|219.22|217.42|219.27|217.47|218.61|216.81|589
1637339700000|2021-11-19 16:35:00|219.23|217.43|219.58|217.78|219.92|218.12|219.19|217.39|564
1637340000000|2021-11-19 16:40:00|219.59|217.79|219.7|217.9|219.93|218.13|219.34|217.54|424
1637340300000|2021-11-19 16:45:00|219.71|217.91|218.87|217.07|219.83|218.03|218.73|216.93|472
1637340600000|2021-11-19 16:50:00|218.95|217.15|220.17|218.37|220.2|218.4|218.95|217.15|552
1637340900000|2021-11-19 16:55:00|220.16|218.36|219.73|217.93|220.4|218.6|219.61|217.81|653
1637341200000|2021-11-19 17:00:00|219.72|217.92|220.34|218.54|220.34|218.54|219.58|217.78|603
1637341500000|2021-11-19 17:05:00|220.33|218.53|219.9|218.1|220.59|218.79|219.67|217.87|497
1637341800000|2021-11-19 17:10:00|219.93|218.13|220.61|218.81|220.76|218.96|219.89|218.09|593
1637342100000|2021-11-19 17:15:00|220.6|218.8|220.33|218.53|220.73|218.93|220.17|218.37|500
1637342400000|2021-11-19 17:20:00|220.3|218.5|220.35|218.55|220.57|218.77|219.89|218.09|559
1637342700000|2021-11-19 17:25:00|220.3|218.5|221.72|219.92|222.24|220.44|220.29|218.49|660
1637343000000|2021-11-19 17:30:00|221.74|219.94|221.1|219.3|221.74|219.94|220.49|218.69|632
1637343300000|2021-11-19 17:35:00|221.17|219.37|221.42|219.62|221.5|219.7|220.72|218.92|618
1637343600000|2021-11-19 17:40:00|221.44|219.64|220.27|218.47|221.44|219.64|219.85|218.05|567
1637343900000|2021-11-19 17:45:00|220.34|218.54|220.02|218.22|220.74|218.94|219.95|218.15|592
1637344200000|2021-11-19 17:50:00|220.07|218.27|218.66|216.86|220.19|218.39|218.22|216.42|538
1637344500000|2021-11-19 17:55:00|218.63|216.83|218.47|216.67|219.08|217.28|218.44|216.64|498
1637344800000|2021-11-19 18:00:00|218.49|216.69|218.46|216.66|218.72|216.92|218.07|216.27|492
1637345100000|2021-11-19 18:05:00|218.42|216.62|218.92|217.12|219.18|217.38|218.41|216.61|431
1637345400000|2021-11-19 18:10:00|218.93|217.13|221.01|219.21|221.14|219.34|218.92|217.12|489
1637345700000|2021-11-19 18:15:00|221.02|219.22|220.27|218.47|221.21|219.41|220.14|218.34|507
1637346000000|2021-11-19 18:20:00|220.26|218.46|220.12|218.32|220.69|218.89|219.95|218.15|425
1637346300000|2021-11-19 18:25:00|220.13|218.33|219.61|217.81|220.16|218.36|219.55|217.75|423
1637346600000|2021-11-19 18:30:00|219.6|217.8|219.36|217.56|219.77|217.97|219.15|217.35|445
1637346900000|2021-11-19 18:35:00|219.37|217.57|219.33|217.53|219.69|217.89|219.17|217.37|391
1637347200000|2021-11-19 18:40:00|219.32|217.52|219.33|217.53|219.36|217.56|218.95|217.15|450
1637347500000|2021-11-19 18:45:00|219.35|217.55|218.99|217.19|219.51|217.71|218.68|216.88|409
1637347800000|2021-11-19 18:50:00|219|217.2|219.03|217.23|219.23|217.43|218.82|217.02|317
1637348100000|2021-11-19 18:55:00|219.02|217.22|218.62|216.82|219.02|217.22|218.4|216.6|233
1637348400000|2021-11-19 19:00:00|218.64|216.84|219.11|217.31|219.27|217.47|218.61|216.81|467
1637348700000|2021-11-19 19:05:00|219.17|217.37|218.36|216.56|219.17|217.37|218.17|216.37|500
1637349000000|2021-11-19 19:10:00|218.32|216.52|218.6|216.8|218.74|216.94|218.18|216.38|449
1637349300000|2021-11-19 19:15:00|218.61|216.81|217.87|216.07|218.7|216.9|217.81|216.01|415
1637349600000|2021-11-19 19:20:00|217.86|216.06|217.88|216.08|218.04|216.24|217.53|215.73|413
1637349900000|2021-11-19 19:25:00|217.89|216.09|217.57|215.77|218.23|216.43|217.57|215.77|442
1637350200000|2021-11-19 19:30:00|217.55|215.75|217.72|215.92|217.99|216.19|216.81|215.01|638
1637350500000|2021-11-19 19:35:00|217.73|215.93|218.05|216.25|218.29|216.49|217.73|215.93|470
1637350800000|2021-11-19 19:40:00|218.04|216.24|218.25|216.45|218.31|216.51|217.91|216.11|385
1637351100000|2021-11-19 19:45:00|218.26|216.46|218.66|216.86|219.08|217.28|218.25|216.45|502
1637351400000|2021-11-19 19:50:00|218.67|216.87|219.29|217.49|219.57|217.77|218.67|216.87|552
1637351700000|2021-11-19 19:55:00|219.28|217.48|219.54|217.74|219.72|217.92|218.94|217.14|473
1637352000000|2021-11-19 20:00:00|219.53|217.73|219.15|217.35|220.01|218.21|219.08|217.28|579
1637352300000|2021-11-19 20:05:00|219.19|217.39|220.2|218.4|220.24|218.44|218.98|217.18|476
1637352600000|2021-11-19 20:10:00|220.15|218.35|219.51|217.71|220.31|218.51|219.34|217.54|514
1637352900000|2021-11-19 20:15:00|219.47|217.67|219.47|217.67|219.58|217.78|219.11|217.31|257
1637353200000|2021-11-19 20:20:00|219.39|217.59|219.56|217.76|219.83|218.03|219.29|217.49|327
1637353500000|2021-11-19 20:25:00|219.54|217.74|218.91|217.11|219.54|217.74|218.8|217|209
1637353800000|2021-11-19 20:30:00|218.9|217.1|218.69|216.89|218.92|217.12|218.47|216.67|506
1637354100000|2021-11-19 20:35:00|218.68|216.88|218.13|216.33|218.68|216.88|217.91|216.11|500
1637354400000|2021-11-19 20:40:00|218.12|216.32|218.83|217.03|218.93|217.13|218.12|216.32|428
1637354700000|2021-11-19 20:45:00|218.78|216.98|219.37|217.57|219.44|217.64|218.61|216.81|471
1637355000000|2021-11-19 20:50:00|219.39|217.59|218.38|216.58|219.39|217.59|218.22|216.42|466
1637355300000|2021-11-19 20:55:00|218.37|216.57|218.32|216.52|219.11|217.31|218.18|216.38|491
1637355600000|2021-11-19 21:00:00|218.34|216.54|217.56|215.76|218.44|216.64|217.56|215.76|234
1637355900000|2021-11-19 21:05:00|217.6|215.8|216.88|215.08|217.85|216.05|216.66|214.86|353
1637356200000|2021-11-19 21:10:00|216.89|215.09|217.32|215.52|217.57|215.77|216.78|214.98|373
1637356500000|2021-11-19 21:15:00|217.33|215.53|217.91|216.11|217.93|216.13|217.27|215.47|263
1637356800000|2021-11-19 21:20:00|217.9|216.1|217.77|215.97|218|216.2|217.6|215.8|192
1637357100000|2021-11-19 21:25:00|217.76|215.96|217.36|215.56|217.77|215.97|217.12|215.32|229
1637357400000|2021-11-19 21:30:00|217.35|215.55|217.93|216.13|218.03|216.23|217.35|215.55|277
1637357700000|2021-11-19 21:35:00|217.92|216.12|217.3|215.5|217.94|216.14|217.16|215.36|254
1637358000000|2021-11-19 21:40:00|217.31|215.51|217.61|215.81|217.82|216.02|217.27|215.47|311
1637358300000|2021-11-19 21:45:00|217.6|215.8|218.09|216.29|218.22|216.42|217.45|215.65|293
1637358600000|2021-11-19 21:50:00|218.1|216.3|218.1|216.3|218.29|216.49|217.71|215.91|273
1637358900000|2021-11-19 21:55:00|218.09|216.29|218.22|216.42|218.22|216.42|217.6|215.8|228
1637395200000|2021-11-20 08:00:00|222.83|221.03|222.56|220.76|223.07|221.27|222.44|220.64|352
1637395500000|2021-11-20 08:05:00|222.55|220.75|221.7|219.9|222.56|220.76|221.69|219.89|379
1637395800000|2021-11-20 08:10:00|221.69|219.89|222.2|220.4|222.23|220.43|221.46|219.66|335
1637396100000|2021-11-20 08:15:00|222.19|220.39|222.63|220.83|222.65|220.85|221.91|220.11|377
1637396400000|2021-11-20 08:20:00|222.65|220.85|222.72|220.92|222.79|220.99|222.51|220.71|296
1637396700000|2021-11-20 08:25:00|222.7|220.9|223.2|221.4|223.4|221.6|222.65|220.85|381
1637397000000|2021-11-20 08:30:00|223.19|221.39|223.48|221.68|223.85|222.05|223.16|221.36|385
1637397300000|2021-11-20 08:35:00|223.5|221.7|225.16|223.36|225.16|223.36|222.98|221.18|433
1637397600000|2021-11-20 08:40:00|225.17|223.37|225.14|223.34|225.21|223.41|224.46|222.66|488
1637397900000|2021-11-20 08:45:00|225.12|223.32|223.99|222.19|225.17|223.37|223.89|222.09|339
1637398200000|2021-11-20 08:50:00|224|222.2|224.15|222.35|224.57|222.77|223.99|222.19|303
1637398500000|2021-11-20 08:55:00|224.16|222.36|223.55|221.75|224.18|222.38|223.29|221.49|401
1637398800000|2021-11-20 09:00:00|223.54|221.74|224.49|222.69|224.54|222.74|223.53|221.73|414
1637399100000|2021-11-20 09:05:00|224.5|222.7|224.61|222.81|224.62|222.82|224.22|222.42|307
1637399400000|2021-11-20 09:10:00|224.6|222.8|224.73|222.93|224.87|223.07|224.31|222.51|410
1637399700000|2021-11-20 09:15:00|224.72|222.92|223.48|221.68|224.75|222.95|223.48|221.68|339
1637400000000|2021-11-20 09:20:00|223.5|221.7|223.29|221.49|223.57|221.77|223.24|221.44|246
1637400300000|2021-11-20 09:25:00|223.3|221.5|223.08|221.28|223.37|221.57|223.08|221.28|350
1637400600000|2021-11-20 09:30:00|223.09|221.29|222.67|220.87|223.09|221.29|222.55|220.75|339
1637400900000|2021-11-20 09:35:00|222.66|220.86|223.26|221.46|223.4|221.6|222.66|220.86|423
1637401200000|2021-11-20 09:40:00|223.27|221.47|223.32|221.52|223.43|221.63|222.89|221.09|324
1637401500000|2021-11-20 09:45:00|223.33|221.53|223.61|221.81|223.67|221.87|223.21|221.41|355
1637401800000|2021-11-20 09:50:00|223.62|221.82|223.25|221.45|223.72|221.92|223.18|221.38|270
1637402100000|2021-11-20 09:55:00|223.26|221.46|222.93|221.13|223.45|221.65|222.82|221.02|354
1637402400000|2021-11-20 10:00:00|222.94|221.14|222.62|220.82|222.95|221.15|222.13|220.33|443
1637402700000|2021-11-20 10:05:00|222.63|220.83|223.11|221.31|223.18|221.38|222.47|220.67|411
1637403000000|2021-11-20 10:10:00|223.12|221.32|223.43|221.63|223.46|221.66|223.02|221.22|350
1637403300000|2021-11-20 10:15:00|223.44|221.64|223.96|222.16|224.19|222.39|223.42|221.62|412
1637403600000|2021-11-20 10:20:00|224.01|222.21|224.15|222.35|224.45|222.65|223.96|222.16|301
1637403900000|2021-11-20 10:25:00|224.14|222.34|224.28|222.48|224.29|222.49|223.9|222.1|347
1637404200000|2021-11-20 10:30:00|224.29|222.49|223.99|222.19|224.77|222.97|223.73|221.93|457
1637404500000|2021-11-20 10:35:00|224.01|222.21|223.84|222.04|224.05|222.25|223.55|221.75|436
1637404800000|2021-11-20 10:40:00|223.86|222.06|224.32|222.52|224.52|222.72|223.85|222.05|305
1637405100000|2021-11-20 10:45:00|224.33|222.53|223.62|221.82|224.36|222.56|223.55|221.75|263
1637405400000|2021-11-20 10:50:00|223.61|221.81|223.45|221.65|223.71|221.91|222.76|220.96|372
1637405700000|2021-11-20 10:55:00|223.46|221.66|223.58|221.78|223.8|222|223.41|221.61|330
1637406000000|2021-11-20 11:00:00|223.57|221.77|223.73|221.93|224.19|222.39|223.57|221.77|355
1637406300000|2021-11-20 11:05:00|223.74|221.94|224.38|222.58|224.4|222.6|223.73|221.93|340
1637406600000|2021-11-20 11:10:00|224.39|222.59|224.46|222.66|224.46|222.66|223.91|222.11|395
1637406900000|2021-11-20 11:15:00|224.45|222.65|223.52|221.72|224.47|222.67|223.28|221.48|449
1637407200000|2021-11-20 11:20:00|223.53|221.73|223.5|221.7|223.65|221.85|223.3|221.5|385
1637407500000|2021-11-20 11:25:00|223.54|221.74|223.52|221.72|223.66|221.86|223.26|221.46|379
1637407800000|2021-11-20 11:30:00|223.51|221.71|223.92|222.12|224.01|222.21|223.48|221.68|332
1637408100000|2021-11-20 11:35:00|223.91|222.11|224.16|222.36|224.37|222.57|223.83|222.03|440
1637408400000|2021-11-20 11:40:00|224.17|222.37|224.11|222.31|224.52|222.72|224.01|222.21|353
1637408700000|2021-11-20 11:45:00|224.12|222.32|224.84|223.04|224.84|223.04|224.02|222.22|513
1637409000000|2021-11-20 11:50:00|224.86|223.06|224.82|223.02|225.06|223.26|224.61|222.81|524
1637409300000|2021-11-20 11:55:00|224.81|223.01|224.87|223.07|224.95|223.15|224.42|222.62|479
1637409600000|2021-11-20 12:00:00|224.86|223.06|224.74|222.94|226|224.2|224.72|222.92|543
1637409900000|2021-11-20 12:05:00|224.76|222.96|224.26|222.46|224.84|223.04|223.94|222.14|467
1637410200000|2021-11-20 12:10:00|224.27|222.47|225.17|223.37|225.69|223.89|224.27|222.47|513
1637410500000|2021-11-20 12:15:00|225.18|223.38|224.93|223.13|225.42|223.62|224.37|222.57|553
1637410800000|2021-11-20 12:20:00|224.92|223.12|224.54|222.74|224.95|223.15|224.39|222.59|430
1637411100000|2021-11-20 12:25:00|224.55|222.75|224.21|222.41|224.58|222.78|224.07|222.27|354
1637411400000|2021-11-20 12:30:00|224.22|222.42|223.93|222.13|224.54|222.74|223.41|221.61|561
1637411700000|2021-11-20 12:35:00|223.92|222.12|224.06|222.26|224.33|222.53|223.68|221.88|413
1637412000000|2021-11-20 12:40:00|224.05|222.25|223.36|221.56|224.06|222.26|223.33|221.53|424
1637412300000|2021-11-20 12:45:00|223.33|221.53|223.47|221.67|223.53|221.73|222.79|220.99|401
1637412600000|2021-11-20 12:50:00|223.46|221.66|223.79|221.99|223.82|222.02|223.21|221.41|346
1637412900000|2021-11-20 12:55:00|223.78|221.98|223.59|221.79|224.03|222.23|223.57|221.77|355
1637413200000|2021-11-20 13:00:00|223.58|221.78|223.11|221.31|223.77|221.97|223.1|221.3|388
1637413500000|2021-11-20 13:05:00|223.12|221.32|223.02|221.22|223.28|221.48|222.98|221.18|428
1637413800000|2021-11-20 13:10:00|223.03|221.23|222.7|220.9|223.27|221.47|222.67|220.87|371
1637414100000|2021-11-20 13:15:00|222.71|220.91|222.16|220.36|222.71|220.91|222.04|220.24|486
1637414400000|2021-11-20 13:20:00|222.17|220.37|222.59|220.79|222.63|220.83|222.12|220.32|436
1637414700000|2021-11-20 13:25:00|222.58|220.78|222.58|220.78|223.23|221.43|222.44|220.64|430
1637415000000|2021-11-20 13:30:00|222.57|220.77|221.67|219.87|222.58|220.78|221.56|219.76|368
1637415300000|2021-11-20 13:35:00|221.68|219.88|220.56|218.76|221.72|219.92|220.53|218.73|446
1637415600000|2021-11-20 13:40:00|220.55|218.75|221.05|219.25|221.4|219.6|220.24|218.44|452
1637415900000|2021-11-20 13:45:00|221.06|219.26|220.57|218.77|221.09|219.29|220.54|218.74|397
1637416200000|2021-11-20 13:50:00|220.56|218.76|220.81|219.01|220.82|219.02|220.18|218.38|459
1637416500000|2021-11-20 13:55:00|220.82|219.02|220.83|219.03|221.06|219.26|220.49|218.69|450
1637416800000|2021-11-20 14:00:00|220.84|219.04|221.07|219.27|221.63|219.83|220.64|218.84|453
1637417100000|2021-11-20 14:05:00|221.06|219.26|221.29|219.49|221.49|219.69|220.21|218.41|515
1637417400000|2021-11-20 14:10:00|221.28|219.48|221.9|220.1|222.68|220.88|221.14|219.34|590
1637417700000|2021-11-20 14:15:00|221.89|220.09|223|221.2|223.02|221.22|221.89|220.09|544
1637418000000|2021-11-20 14:20:00|223.01|221.21|222.76|220.96|223.29|221.49|222.45|220.65|474
1637418300000|2021-11-20 14:25:00|222.77|220.97|221|219.2|222.91|221.11|220.9|219.1|625
1637418600000|2021-11-20 14:30:00|220.98|219.18|221.39|219.59|221.42|219.62|220.59|218.79|494
1637418900000|2021-11-20 14:35:00|221.4|219.6|221.88|220.08|222.13|220.33|221.29|219.49|406
1637419200000|2021-11-20 14:40:00|221.89|220.09|221.9|220.1|221.9|220.1|221.5|219.7|285
1637419500000|2021-11-20 14:45:00|221.89|220.09|222.03|220.23|222.04|220.24|221.77|219.97|286
1637419800000|2021-11-20 14:50:00|222.02|220.22|221.28|219.48|222.17|220.37|221.02|219.22|380
1637420100000|2021-11-20 14:55:00|221.29|219.49|220.91|219.11|221.57|219.77|220.91|219.11|369
1637420400000|2021-11-20 15:00:00|220.92|219.12|219.02|217.22|221.02|219.22|219.02|217.22|621
1637420700000|2021-11-20 15:05:00|219|217.2|218.44|216.64|219.25|217.45|217.2|215.4|902
1637421000000|2021-11-20 15:10:00|218.41|216.61|216.95|215.15|218.43|216.63|216.87|215.07|756
1637421300000|2021-11-20 15:15:00|216.97|215.17|217.58|215.78|218.15|216.35|216.66|214.86|660
1637421600000|2021-11-20 15:20:00|217.57|215.77|218.68|216.88|218.94|217.14|217.55|215.75|636
1637421900000|2021-11-20 15:25:00|218.67|216.87|217.75|215.95|218.67|216.87|217.43|215.63|584
1637422200000|2021-11-20 15:30:00|217.76|215.96|218.09|216.29|218.6|216.8|217.6|215.8|580
1637422500000|2021-11-20 15:35:00|218.1|216.3|216.75|214.95|218.1|216.3|216.67|214.87|587
1637422800000|2021-11-20 15:40:00|216.74|214.94|215.97|214.17|216.86|215.06|215.32|213.52|773
1637423100000|2021-11-20 15:45:00|216|214.2|216.15|214.35|216.61|214.81|215.19|213.39|785
1637423400000|2021-11-20 15:50:00|216.14|214.34|215.39|213.59|216.18|214.38|215.25|213.45|682
1637423700000|2021-11-20 15:55:00|215.38|213.58|215.54|213.74|216.24|214.44|215.31|213.51|679
1637424000000|2021-11-20 16:00:00|215.53|213.73|216.62|214.82|216.7|214.9|215.29|213.49|721
1637424300000|2021-11-20 16:05:00|216.61|214.81|216.03|214.23|216.73|214.93|215.85|214.05|595
1637424600000|2021-11-20 16:10:00|216.04|214.24|215.77|213.97|216.58|214.78|215.68|213.88|615
1637424900000|2021-11-20 16:15:00|215.75|213.95|214.49|212.69|216.4|214.6|214.38|212.58|644
1637425200000|2021-11-20 16:20:00|214.53|212.73|215.23|213.43|215.37|213.57|213.83|212.03|712
1637425500000|2021-11-20 16:25:00|215.25|213.45|215.82|214.02|216.12|214.32|215.14|213.34|679
1637425800000|2021-11-20 16:30:00|215.83|214.03|216.72|214.92|216.98|215.18|215.49|213.69|609
1637426100000|2021-11-20 16:35:00|216.73|214.93|216.71|214.91|216.76|214.96|216.2|214.4|569
1637426400000|2021-11-20 16:40:00|216.69|214.89|216.66|214.86|216.84|215.04|216.28|214.48|481
1637426700000|2021-11-20 16:45:00|216.65|214.85|216.62|214.82|216.83|215.03|216.42|214.62|393
1637427000000|2021-11-20 16:50:00|216.61|214.81|215.51|213.71|216.61|214.81|215.33|213.53|462
1637427300000|2021-11-20 16:55:00|215.52|213.72|215.72|213.92|216.06|214.26|215.52|213.72|479
1637427600000|2021-11-20 17:00:00|215.71|213.91|215.57|213.77|216.22|214.42|215.45|213.65|438
1637427900000|2021-11-20 17:05:00|215.61|213.81|215.71|213.91|215.73|213.93|215.16|213.36|370
1637428200000|2021-11-20 17:10:00|215.72|213.92|215.4|213.6|215.8|214|215.3|213.5|399
1637428500000|2021-11-20 17:15:00|215.41|213.61|215.71|213.91|215.72|213.92|215.11|213.31|357
1637428800000|2021-11-20 17:20:00|215.72|213.92|214.92|213.12|215.8|214|214.9|213.1|394
1637429100000|2021-11-20 17:25:00|214.93|213.13|215.13|213.33|215.17|213.37|214.77|212.97|375
1637429400000|2021-11-20 17:30:00|215.14|213.34|215.15|213.35|215.5|213.7|214.97|213.17|441
1637429700000|2021-11-20 17:35:00|215.14|213.34|214.72|212.92|215.25|213.45|214.58|212.78|369
1637430000000|2021-11-20 17:40:00|214.73|212.93|215.42|213.62|215.43|213.63|214.73|212.93|416
1637430300000|2021-11-20 17:45:00|215.41|213.61|215.93|214.13|216.17|214.37|215.33|213.53|548
1637430600000|2021-11-20 17:50:00|215.94|214.14|216.6|214.8|216.77|214.97|215.87|214.07|464
1637430900000|2021-11-20 17:55:00|216.59|214.79|216.78|214.98|216.83|215.03|216.22|214.42|345
1637431200000|2021-11-20 18:00:00|216.8|215|216.26|214.46|216.81|215.01|216.14|214.34|522
1637431500000|2021-11-20 18:05:00|216.25|214.45|216.15|214.35|216.66|214.86|216.02|214.22|463
1637431800000|2021-11-20 18:10:00|216.16|214.36|217.19|215.39|217.19|215.39|216.13|214.33|343
1637432100000|2021-11-20 18:15:00|217.2|215.4|218.6|216.8|218.7|216.9|216.99|215.19|598
1637432400000|2021-11-20 18:20:00|218.55|216.75|222.26|220.46|222.42|220.62|218.26|216.46|849
1637432700000|2021-11-20 18:25:00|222.29|220.49|225.06|223.26|225.17|223.37|222.11|220.31|879
1637433000000|2021-11-20 18:30:00|225.05|223.25|223.8|222|225.87|224.07|223.73|221.93|747
1637433300000|2021-11-20 18:35:00|223.81|222.01|224.89|223.09|225.23|223.43|223.38|221.58|630
1637433600000|2021-11-20 18:40:00|224.88|223.08|226.2|224.4|226.55|224.75|224.88|223.08|726
1637433900000|2021-11-20 18:45:00|226.21|224.41|227.93|226.13|228.54|226.74|226.2|224.4|757
1637434200000|2021-11-20 18:50:00|227.9|226.1|228.28|226.48|228.71|226.91|227.26|225.46|650
1637434500000|2021-11-20 18:55:00|228.31|226.51|227.51|225.71|228.31|226.51|227.07|225.27|536
1637434800000|2021-11-20 19:00:00|227.52|225.72|227.3|225.5|228.52|226.72|227.27|225.47|700
1637435100000|2021-11-20 19:05:00|227.32|225.52|228.13|226.33|228.15|226.35|227.32|225.52|512
1637435400000|2021-11-20 19:10:00|228.14|226.34|227.96|226.16|228.46|226.66|227.36|225.56|464
1637435700000|2021-11-20 19:15:00|228.03|226.23|227|225.2|228.26|226.46|226.93|225.13|504
1637436000000|2021-11-20 19:20:00|227.01|225.21|226.56|224.76|227.23|225.43|226.34|224.54|508
1637436300000|2021-11-20 19:25:00|226.53|224.73|226.64|224.84|226.79|224.99|226.17|224.37|427
1637436600000|2021-11-20 19:30:00|226.65|224.85|226.42|224.62|226.65|224.85|226.16|224.36|408
1637436900000|2021-11-20 19:35:00|226.43|224.63|226.26|224.46|226.49|224.69|226.12|224.32|340
1637437200000|2021-11-20 19:40:00|226.27|224.47|226.04|224.24|226.29|224.49|225.71|223.91|424
1637437500000|2021-11-20 19:45:00|226.05|224.25|225.82|224.02|226.05|224.25|225.44|223.64|369
1637437800000|2021-11-20 19:50:00|225.81|224.01|226.09|224.29|226.46|224.66|225.69|223.89|477
1637438100000|2021-11-20 19:55:00|226.08|224.28|226.5|224.7|226.5|224.7|225.77|223.97|436
1637438400000|2021-11-20 20:00:00|226.51|224.71|226.93|225.13|227.82|226.02|226.51|224.71|606
1637438700000|2021-11-20 20:05:00|226.92|225.12|226.94|225.14|227.18|225.38|226.92|225.12|350
1637439000000|2021-11-20 20:10:00|226.93|225.13|226.73|224.93|227.09|225.29|226.57|224.77|400
1637439300000|2021-11-20 20:15:00|226.75|224.95|226.63|224.83|227.11|225.31|226.62|224.82|308
1637439600000|2021-11-20 20:20:00|226.62|224.82|226.66|224.86|226.76|224.96|226.49|224.69|372
1637439900000|2021-11-20 20:25:00|226.64|224.84|226.74|224.94|227.01|225.21|226.56|224.76|412
1637440200000|2021-11-20 20:30:00|226.73|224.93|226.05|224.25|226.74|224.94|226|224.2|320
1637440500000|2021-11-20 20:35:00|226.04|224.24|226.23|224.43|226.36|224.56|226.01|224.21|368
1637440800000|2021-11-20 20:40:00|226.22|224.42|226.13|224.33|226.3|224.5|226.02|224.22|285
1637441100000|2021-11-20 20:45:00|226.14|224.34|226.38|224.58|226.42|224.62|225.91|224.11|386
1637441400000|2021-11-20 20:50:00|226.41|224.61|226.49|224.69|226.65|224.85|226.31|224.51|316
1637441700000|2021-11-20 20:55:00|226.5|224.7|226.59|224.79|226.77|224.97|226.3|224.5|332
1637442000000|2021-11-20 21:00:00|226.6|224.8|226.93|225.13|227.1|225.3|226.59|224.79|366
1637442300000|2021-11-20 21:05:00|226.91|225.11|226.75|224.95|226.93|225.13|226.5|224.7|168
1637442600000|2021-11-20 21:10:00|226.74|224.94|226.94|225.14|227.02|225.22|226.59|224.79|289
1637442900000|2021-11-20 21:15:00|226.96|225.16|226.41|224.61|227.07|225.27|226.39|224.59|314
1637443200000|2021-11-20 21:20:00|226.42|224.62|226.78|224.98|226.86|225.06|226.42|224.62|192
1637443500000|2021-11-20 21:25:00|226.79|224.99|227|225.2|227.26|225.46|226.78|224.98|322
1637443800000|2021-11-20 21:30:00|226.99|225.19|226.69|224.89|227.15|225.35|226.63|224.83|305
1637444100000|2021-11-20 21:35:00|226.68|224.88|227.01|225.21|227.02|225.22|226.61|224.81|254
1637444400000|2021-11-20 21:40:00|227.02|225.22|226.76|224.96|227.19|225.39|226.75|224.95|319
1637444700000|2021-11-20 21:45:00|226.77|224.97|226.78|224.98|227.01|225.21|226.74|224.94|337
1637445000000|2021-11-20 21:50:00|226.77|224.97|226.11|224.31|226.78|224.98|226.09|224.29|193
1637445300000|2021-11-20 21:55:00|226.1|224.3|226.59|224.79|226.69|224.89|226.07|224.27|232
1637445600000|2021-11-20 22:00:00|226.58|224.78|226.65|224.85|226.94|225.14|226.44|224.64|354
1637445900000|2021-11-20 22:05:00|226.64|224.84|226.23|224.43|226.69|224.89|226.17|224.37|263
1637446200000|2021-11-20 22:10:00|226.22|224.42|225.89|224.09|226.51|224.71|225.89|224.09|258
1637446500000|2021-11-20 22:15:00|225.9|224.1|226.41|224.61|226.48|224.68|225.9|224.1|247
1637446800000|2021-11-20 22:20:00|226.42|224.62|226.25|224.45|226.57|224.77|226.22|224.42|238
1637447100000|2021-11-20 22:25:00|226.26|224.46|226.3|224.5|226.43|224.63|226.19|224.39|151
1637447400000|2021-11-20 22:30:00|226.27|224.47|226.16|224.36|226.32|224.52|226.12|224.32|87
1637447700000|2021-11-20 22:35:00|226.17|224.37|225.95|224.15|226.23|224.43|225.92|224.12|149
1637448000000|2021-11-20 22:40:00|225.94|224.14|225.94|224.14|225.96|224.16|225.87|224.07|220
1637448300000|2021-11-20 22:45:00|225.93|224.13|225.97|224.17|225.98|224.18|225.93|224.13|107
1637448600000|2021-11-20 22:50:00|225.96|224.16|225.6|223.8|225.97|224.17|225.58|223.78|148
1637448900000|2021-11-20 22:55:00|225.59|223.79|225.53|223.73|225.6|223.8|225.5|223.7|53
1637449200000|2021-11-20 23:00:00|225.52|223.72|225.68|223.88|225.68|223.88|225.51|223.71|130
1637449500000|2021-11-20 23:05:00|225.67|223.87|225.7|223.9|225.91|224.11|225.62|223.82|219
1637449800000|2021-11-20 23:10:00|225.69|223.89|225.56|223.76|225.84|224.04|225.42|223.62|231
1637450100000|2021-11-20 23:15:00|225.57|223.77|225.34|223.54|225.78|223.98|225.33|223.53|329
1637450400000|2021-11-20 23:20:00|225.35|223.55|224.75|222.95|225.38|223.58|224.68|222.88|308
1637450700000|2021-11-20 23:25:00|224.74|222.94|224.77|222.97|225.12|223.32|224.55|222.75|401
1637451000000|2021-11-20 23:30:00|224.76|222.96|224.73|222.93|225.09|223.29|224.64|222.84|308
1637451300000|2021-11-20 23:35:00|224.72|222.92|225.06|223.26|225.29|223.49|224.72|222.92|322
1637451600000|2021-11-20 23:40:00|225.07|223.27|226.28|224.48|226.4|224.6|225.02|223.22|414
1637451900000|2021-11-20 23:45:00|226.27|224.47|226.42|224.62|226.7|224.9|225.67|223.87|495
1637452200000|2021-11-20 23:50:00|226.43|224.63|227.07|225.27|227.08|225.28|226.26|224.46|428
1637452500000|2021-11-20 23:55:00|227.06|225.26|227.8|226|228.36|226.56|226.76|224.96|557
1637452800000|2021-11-21 00:00:00|227.82|226.02|228.07|226.27|228.22|226.42|227.14|225.34|531
1637453100000|2021-11-21 00:05:00|228.08|226.28|226.63|224.83|228.1|226.3|226.61|224.81|437
1637453400000|2021-11-21 00:10:00|226.62|224.82|226.85|225.05|226.94|225.14|225.92|224.12|533
1637453700000|2021-11-21 00:15:00|226.87|225.07|225.57|223.77|226.95|225.15|225.56|223.76|420
1637454000000|2021-11-21 00:20:00|225.56|223.76|225.82|224.02|226.05|224.25|225.54|223.74|438
1637454300000|2021-11-21 00:25:00|225.8|224|225.38|223.58|225.93|224.13|225.19|223.39|395
1637454600000|2021-11-21 00:30:00|225.36|223.56|225.09|223.29|225.36|223.56|224.76|222.96|485
1637454900000|2021-11-21 00:35:00|225.1|223.3|225.27|223.47|225.33|223.53|224.87|223.07|467
1637455200000|2021-11-21 00:40:00|225.29|223.49|225.79|223.99|226.07|224.27|225.29|223.49|295
1637455500000|2021-11-21 00:45:00|225.78|223.98|225.43|223.63|225.81|224.01|225.18|223.38|406
1637455800000|2021-11-21 00:50:00|225.44|223.64|225.35|223.55|225.82|224.02|225.11|223.31|419
1637456100000|2021-11-21 00:55:00|225.34|223.54|224.86|223.06|225.59|223.79|224.76|222.96|393
1637456400000|2021-11-21 01:00:00|224.85|223.05|224.7|222.9|225.24|223.44|224.63|222.83|396
1637456700000|2021-11-21 01:05:00|224.71|222.91|224.43|222.63|224.76|222.96|224.43|222.63|291
1637457000000|2021-11-21 01:10:00|224.42|222.62|224.46|222.66|224.72|222.92|224.25|222.45|315
1637457300000|2021-11-21 01:15:00|224.45|222.65|224.41|222.61|224.73|222.93|224.4|222.6|259
1637457600000|2021-11-21 01:20:00|224.4|222.6|224.76|222.96|224.85|223.05|224.39|222.59|283
1637457900000|2021-11-21 01:25:00|224.77|222.97|224.88|223.08|224.99|223.19|224.76|222.96|169
1637458200000|2021-11-21 01:30:00|224.87|223.07|224.68|222.88|224.91|223.11|224.39|222.59|290
1637458500000|2021-11-21 01:35:00|224.69|222.89|224.42|222.62|224.85|223.05|224.38|222.58|374
1637458800000|2021-11-21 01:40:00|224.41|222.61|224.01|222.21|224.44|222.64|223.86|222.06|284
1637459100000|2021-11-21 01:45:00|224.02|222.22|223.32|221.52|224.27|222.47|223.31|221.51|382
1637459400000|2021-11-21 01:50:00|223.31|221.51|223.68|221.88|223.85|222.05|223.31|221.51|387
1637459700000|2021-11-21 01:55:00|223.69|221.89|223.9|222.1|224.1|222.3|223.68|221.88|341
1637460000000|2021-11-21 02:00:00|223.91|222.11|223.98|222.18|224.09|222.29|223.73|221.93|332
1637460300000|2021-11-21 02:05:00|223.99|222.19|224.11|222.31|224.31|222.51|223.81|222.01|402
1637460600000|2021-11-21 02:10:00|224.12|222.32|223.36|221.56|224.13|222.33|223.35|221.55|367
1637460900000|2021-11-21 02:15:00|223.37|221.57|223.58|221.78|223.64|221.84|223.37|221.57|447
1637461200000|2021-11-21 02:20:00|223.6|221.8|223.19|221.39|223.72|221.92|223.11|221.31|384
1637461500000|2021-11-21 02:25:00|223.15|221.35|222.85|221.05|223.66|221.86|222.78|220.98|351
1637461800000|2021-11-21 02:30:00|222.86|221.06|222.11|220.31|223.04|221.24|221.97|220.17|542
1637462100000|2021-11-21 02:35:00|222.09|220.29|220.81|219.01|222.21|220.41|220.8|219|553
1637462400000|2021-11-21 02:40:00|220.82|219.02|221.2|219.4|221.51|219.71|220.79|218.99|602
1637462700000|2021-11-21 02:45:00|221.19|219.39|221.94|220.14|222|220.2|221.03|219.23|449
1637463000000|2021-11-21 02:50:00|221.96|220.16|222.02|220.22|222.14|220.34|221.76|219.96|375
1637463300000|2021-11-21 02:55:00|222.01|220.21|222.38|220.58|222.68|220.88|221.59|219.79|476
1637463600000|2021-11-21 03:00:00|222.39|220.59|221.68|219.88|222.5|220.7|221.5|219.7|439
1637463900000|2021-11-21 03:05:00|221.69|219.89|222.51|220.71|222.56|220.76|221.69|219.89|450
1637464200000|2021-11-21 03:10:00|222.52|220.72|223.22|221.42|223.43|221.63|222.41|220.61|508
1637464500000|2021-11-21 03:15:00|223.23|221.43|222.61|220.81|223.31|221.51|222.43|220.63|436
1637464800000|2021-11-21 03:20:00|222.6|220.8|222.81|221.01|223.02|221.22|222.57|220.77|372
1637465100000|2021-11-21 03:25:00|222.8|221|223.1|221.3|223.33|221.53|222.66|220.86|299
1637465400000|2021-11-21 03:30:00|223.09|221.29|223.3|221.5|223.39|221.59|222.98|221.18|361
1637465700000|2021-11-21 03:35:00|223.29|221.49|223.25|221.45|223.85|222.05|223.23|221.43|415
1637466000000|2021-11-21 03:40:00|223.26|221.46|222.93|221.13|223.3|221.5|222.93|221.13|289
1637466300000|2021-11-21 03:45:00|222.94|221.14|222.98|221.18|223.18|221.38|222.81|221.01|372
1637466600000|2021-11-21 03:50:00|222.99|221.19|222.63|220.83|222.99|221.19|221.82|220.02|556
1637466900000|2021-11-21 03:55:00|222.64|220.84|222.7|220.9|222.81|221.01|222.1|220.3|523
1637467200000|2021-11-21 04:00:00|222.69|220.89|225.02|223.22|225.1|223.3|222.39|220.59|506
1637467500000|2021-11-21 04:05:00|225.03|223.23|223.93|222.13|225.04|223.24|223.83|222.03|474
1637467800000|2021-11-21 04:10:00|223.94|222.14|224.33|222.53|224.82|223.02|223.91|222.11|393
1637468100000|2021-11-21 04:15:00|224.32|222.52|225.62|223.82|225.71|223.91|224.16|222.36|484
1637468400000|2021-11-21 04:20:00|225.61|223.81|227.11|225.31|227.79|225.99|225.49|223.69|555
1637468700000|2021-11-21 04:25:00|227.1|225.3|226.18|224.38|227.65|225.85|226.17|224.37|596
1637469000000|2021-11-21 04:30:00|226.14|224.34|225.59|223.79|226.4|224.6|225.31|223.51|406
1637469300000|2021-11-21 04:35:00|225.56|223.76|224.65|222.85|225.57|223.77|224.3|222.5|533
1637469600000|2021-11-21 04:40:00|224.66|222.86|225.28|223.48|225.4|223.6|223.95|222.15|551
1637469900000|2021-11-21 04:45:00|225.23|223.43|225.08|223.28|225.23|223.43|224.8|223|466
1637470200000|2021-11-21 04:50:00|225.09|223.29|224.79|222.99|225.11|223.31|224.33|222.53|411
1637470500000|2021-11-21 04:55:00|224.78|222.98|224.82|223.02|224.98|223.18|224.48|222.68|375
1637470800000|2021-11-21 05:00:00|224.85|223.05|225.29|223.49|225.37|223.57|224.59|222.79|382
1637471100000|2021-11-21 05:05:00|225.28|223.48|225.13|223.33|225.61|223.81|224.96|223.16|312
1637471400000|2021-11-21 05:10:00|225.12|223.32|224.98|223.18|225.33|223.53|224.89|223.09|268
1637471700000|2021-11-21 05:15:00|224.99|223.19|225.15|223.35|225.41|223.61|224.88|223.08|307
1637472000000|2021-11-21 05:20:00|225.14|223.34|224.26|222.46|225.14|223.34|224.2|222.4|306
1637472300000|2021-11-21 05:25:00|224.27|222.47|224.53|222.73|224.71|222.91|224.17|222.37|325
1637472600000|2021-11-21 05:30:00|224.52|222.72|225.54|223.74|225.58|223.78|224.48|222.68|343
1637472900000|2021-11-21 05:35:00|225.55|223.75|225.64|223.84|225.86|224.06|225.2|223.4|416
1637473200000|2021-11-21 05:40:00|225.65|223.85|225.45|223.65|225.68|223.88|225.26|223.46|277
1637473500000|2021-11-21 05:45:00|225.41|223.61|225.82|224.02|225.95|224.15|225.29|223.49|351
1637473800000|2021-11-21 05:50:00|225.83|224.03|226.96|225.16|227|225.2|225.78|223.98|312
1637474100000|2021-11-21 05:55:00|226.95|225.15|226.81|225.01|227.01|225.21|226.48|224.68|394
1637474400000|2021-11-21 06:00:00|226.82|225.02|226.82|225.02|227.09|225.29|226.62|224.82|521
1637474700000|2021-11-21 06:05:00|226.83|225.03|227.32|225.52|227.32|225.52|226.31|224.51|388
1637475000000|2021-11-21 06:10:00|227.31|225.51|227.72|225.92|227.91|226.11|227.24|225.44|373
1637475300000|2021-11-21 06:15:00|227.71|225.91|227.73|225.93|227.98|226.18|227.55|225.75|324
1637475600000|2021-11-21 06:20:00|227.74|225.94|226.51|224.71|227.78|225.98|226.5|224.7|412
1637475900000|2021-11-21 06:25:00|226.5|224.7|226.06|224.26|226.51|224.71|225.95|224.15|308
1637476200000|2021-11-21 06:30:00|226.04|224.24|227.64|225.84|227.72|225.92|225.91|224.11|368
1637476500000|2021-11-21 06:35:00|227.65|225.85|227.26|225.46|228.06|226.26|227.25|225.45|460
1637476800000|2021-11-21 06:40:00|227.25|225.45|227.15|225.35|227.52|225.72|226.78|224.98|371
1637477100000|2021-11-21 06:45:00|227.14|225.34|227.87|226.07|227.88|226.08|226.98|225.18|318
1637477400000|2021-11-21 06:50:00|227.89|226.09|227.6|225.8|227.91|226.11|227.48|225.68|320
1637477700000|2021-11-21 06:55:00|227.59|225.79|228.51|226.71|228.54|226.74|227.59|225.79|423
1637478000000|2021-11-21 07:00:00|228.52|226.72|227.54|225.74|228.57|226.77|227.39|225.59|448
1637478300000|2021-11-21 07:05:00|227.55|225.75|227.71|225.91|227.82|226.02|227.22|225.42|336
1637478600000|2021-11-21 07:10:00|227.7|225.9|227.05|225.25|227.7|225.9|226.88|225.08|267
1637478900000|2021-11-21 07:15:00|227.06|225.26|227.02|225.22|227.09|225.29|226.56|224.76|342
1637479200000|2021-11-21 07:20:00|227.01|225.21|227.68|225.88|227.78|225.98|226.98|225.18|343
1637479500000|2021-11-21 07:25:00|227.69|225.89|227.47|225.67|227.7|225.9|227.15|225.35|286
1637479800000|2021-11-21 07:30:00|227.46|225.66|228.21|226.41|228.22|226.42|227.46|225.66|278
1637480100000|2021-11-21 07:35:00|228.2|226.4|227.62|225.82|228.47|226.67|227.62|225.82|317
1637480400000|2021-11-21 07:40:00|227.63|225.83|227.44|225.64|227.63|225.83|227.1|225.3|290
1637480700000|2021-11-21 07:45:00|227.43|225.63|226.58|224.78|227.47|225.67|226.49|224.69|332
1637481000000|2021-11-21 07:50:00|226.57|224.77|226.46|224.66|227.16|225.36|226.38|224.58|293
1637481300000|2021-11-21 07:55:00|226.44|224.64|226.15|224.35|226.5|224.7|226.02|224.22|426
1637481600000|2021-11-21 08:00:00|226.17|224.37|226.59|224.79|226.86|225.06|226.09|224.29|328
1637481900000|2021-11-21 08:05:00|226.6|224.8|225.5|223.7|226.67|224.87|225.37|223.57|433
1637482200000|2021-11-21 08:10:00|225.49|223.69|226.06|224.26|226.11|224.31|224.89|223.09|530
1637482500000|2021-11-21 08:15:00|226.07|224.27|225.09|223.29|226.16|224.36|224.98|223.18|400
1637482800000|2021-11-21 08:20:00|225.08|223.28|225.3|223.5|225.41|223.61|224.58|222.78|431
1637483100000|2021-11-21 08:25:00|225.29|223.49|225.22|223.42|225.43|223.63|224.98|223.18|424
1637483400000|2021-11-21 08:30:00|225.21|223.41|226.38|224.58|226.4|224.6|225.08|223.28|343
1637483700000|2021-11-21 08:35:00|226.39|224.59|227.12|225.32|227.31|225.51|226.39|224.59|402
1637484000000|2021-11-21 08:40:00|227.11|225.31|226.5|224.7|227.12|225.32|226.4|224.6|365
1637484300000|2021-11-21 08:45:00|226.49|224.69|225.56|223.76|226.5|224.7|225.54|223.74|329
1637484600000|2021-11-21 08:50:00|225.6|223.8|224.54|222.74|225.75|223.95|224.53|222.73|377
1637484900000|2021-11-21 08:55:00|224.53|222.73|224.41|222.61|224.99|223.19|224.24|222.44|418
1637485200000|2021-11-21 09:00:00|224.4|222.6|224.71|222.91|224.84|223.04|224.18|222.38|386
1637485500000|2021-11-21 09:05:00|224.7|222.9|224.77|222.97|224.8|223|224.47|222.67|334
1637485800000|2021-11-21 09:10:00|224.78|222.98|225.04|223.24|225.22|223.42|224.6|222.8|430
1637486100000|2021-11-21 09:15:00|225.03|223.23|225.06|223.26|225.11|223.31|224.82|223.02|295
1637486400000|2021-11-21 09:20:00|225.05|223.25|225|223.2|225.4|223.6|224.9|223.1|289
1637486700000|2021-11-21 09:25:00|225.01|223.21|225.48|223.68|225.53|223.73|224.89|223.09|277
1637487000000|2021-11-21 09:30:00|225.5|223.7|224.92|223.12|225.51|223.71|224.85|223.05|335
1637487300000|2021-11-21 09:35:00|224.93|223.13|225.02|223.22|225.07|223.27|224.36|222.56|343
1637487600000|2021-11-21 09:40:00|225.01|223.21|224.65|222.85|225.43|223.63|224.57|222.77|344
1637487900000|2021-11-21 09:45:00|224.66|222.86|224.54|222.74|224.97|223.17|224.25|222.45|361
1637488200000|2021-11-21 09:50:00|224.55|222.75|224.46|222.66|224.94|223.14|224.29|222.49|294
1637488500000|2021-11-21 09:55:00|224.45|222.65|225.02|223.22|225.11|223.31|224.26|222.46|391
1637488800000|2021-11-21 10:00:00|225.04|223.24|225.2|223.4|225.44|223.64|224.93|223.13|360
1637489100000|2021-11-21 10:05:00|225.21|223.41|225.03|223.23|225.33|223.53|224.96|223.16|223
1637489400000|2021-11-21 10:10:00|225.04|223.24|224.39|222.59|225.05|223.25|224.36|222.56|293
1637489700000|2021-11-21 10:15:00|224.38|222.58|224.79|222.99|225.03|223.23|224.29|222.49|297
1637490000000|2021-11-21 10:20:00|224.8|223|224.61|222.81|224.83|223.03|224.39|222.59|299
1637490300000|2021-11-21 10:25:00|224.62|222.82|224.21|222.41|224.68|222.88|224.2|222.4|322
1637490600000|2021-11-21 10:30:00|224.23|222.43|223.52|221.72|224.26|222.46|223.21|221.41|417
1637490900000|2021-11-21 10:35:00|223.53|221.73|223.46|221.66|223.8|222|223.39|221.59|389
1637491200000|2021-11-21 10:40:00|223.45|221.65|222.63|220.83|223.45|221.65|222.19|220.39|626
1637491500000|2021-11-21 10:45:00|222.62|220.82|223.46|221.66|223.56|221.76|222.48|220.68|504
1637491800000|2021-11-21 10:50:00|223.43|221.63|223.83|222.03|224.01|222.21|223.36|221.56|442
1637492100000|2021-11-21 10:55:00|223.84|222.04|223.88|222.08|224.14|222.34|223.41|221.61|452
1637492400000|2021-11-21 11:00:00|223.85|222.05|225.04|223.24|225.55|223.75|223.71|221.91|696
1637492700000|2021-11-21 11:05:00|225.03|223.23|225.25|223.45|225.62|223.82|224.86|223.06|512
1637493000000|2021-11-21 11:10:00|225.26|223.46|225.28|223.48|225.41|223.61|225.08|223.28|399
1637493300000|2021-11-21 11:15:00|225.31|223.51|223.34|221.54|225.31|223.51|223.18|221.38|538
1637493600000|2021-11-21 11:20:00|223.3|221.5|223.28|221.48|223.43|221.63|222.34|220.54|618
1637493900000|2021-11-21 11:25:00|223.29|221.49|223.27|221.47|223.59|221.79|222.66|220.86|480
1637494200000|2021-11-21 11:30:00|223.28|221.48|223.75|221.95|224.09|222.29|223.02|221.22|572
1637494500000|2021-11-21 11:35:00|223.76|221.96|223.72|221.92|224.22|222.42|223.49|221.69|394
1637494800000|2021-11-21 11:40:00|223.7|221.9|223.48|221.68|223.7|221.9|222.92|221.12|403
1637495100000|2021-11-21 11:45:00|223.47|221.67|223.69|221.89|223.96|222.16|223.28|221.48|458
1637495400000|2021-11-21 11:50:00|223.7|221.9|223.5|221.7|223.82|222.02|223.11|221.31|399
1637495700000|2021-11-21 11:55:00|223.47|221.67|223.42|221.62|223.67|221.87|223.39|221.59|298
1637496000000|2021-11-21 12:00:00|223.43|221.63|223.01|221.21|223.47|221.67|222.69|220.89|401
1637496300000|2021-11-21 12:05:00|223.02|221.22|223.64|221.84|223.66|221.86|222.83|221.03|397
1637496600000|2021-11-21 12:10:00|223.63|221.83|224.6|222.8|224.72|222.92|223.63|221.83|634
1637496900000|2021-11-21 12:15:00|224.59|222.79|224.99|223.19|225.49|223.69|224.27|222.47|592
1637497200000|2021-11-21 12:20:00|225|223.2|224.65|222.85|225.21|223.41|224.59|222.79|629
1637497500000|2021-11-21 12:25:00|224.64|222.84|224.93|223.13|225|223.2|224.64|222.84|387
1637497800000|2021-11-21 12:30:00|224.92|223.12|224.92|223.12|225.48|223.68|224.85|223.05|491
1637498100000|2021-11-21 12:35:00|224.91|223.11|224.58|222.78|225.14|223.34|224.3|222.5|429
1637498400000|2021-11-21 12:40:00|224.59|222.79|224.44|222.64|224.63|222.83|223.95|222.15|541
1637498700000|2021-11-21 12:45:00|224.47|222.67|224.71|222.91|225.29|223.49|224.44|222.64|515
1637499000000|2021-11-21 12:50:00|224.7|222.9|225.15|223.35|225.19|223.39|224.64|222.84|493
1637499300000|2021-11-21 12:55:00|225.17|223.37|224.55|222.75|225.19|223.39|224.41|222.61|350
1637499600000|2021-11-21 13:00:00|224.56|222.76|224.12|222.32|224.59|222.79|224.11|222.31|367
1637499900000|2021-11-21 13:05:00|224.13|222.33|224.06|222.26|224.44|222.64|223.96|222.16|256
1637500200000|2021-11-21 13:10:00|224.05|222.25|224.02|222.22|224.48|222.68|223.9|222.1|346
1637500500000|2021-11-21 13:15:00|224.03|222.23|224.04|222.24|224.45|222.65|223.88|222.08|392
1637500800000|2021-11-21 13:20:00|224.05|222.25|224.23|222.43|224.3|222.5|223.89|222.09|371
1637501100000|2021-11-21 13:25:00|224.24|222.44|223.71|221.91|224.39|222.59|223.71|221.91|416
1637501400000|2021-11-21 13:30:00|223.72|221.92|223.56|221.76|223.82|222.02|223.48|221.68|307
1637501700000|2021-11-21 13:35:00|223.55|221.75|223.26|221.46|223.55|221.75|222.96|221.16|528
1637502000000|2021-11-21 13:40:00|223.25|221.45|222.95|221.15|223.32|221.52|222.72|220.92|405
1637502300000|2021-11-21 13:45:00|222.94|221.14|223.16|221.36|223.66|221.86|222.86|221.06|471
1637502600000|2021-11-21 13:50:00|223.18|221.38|222.94|221.14|223.53|221.73|222.91|221.11|475
1637502900000|2021-11-21 13:55:00|222.95|221.15|222.05|220.25|222.98|221.18|221.88|220.08|463
1637503200000|2021-11-21 14:00:00|222.04|220.24|221.94|220.14|222.15|220.35|221.45|219.65|571
1637503500000|2021-11-21 14:05:00|221.93|220.13|221.34|219.54|221.93|220.13|221.16|219.36|420
1637503800000|2021-11-21 14:10:00|221.33|219.53|222.02|220.22|222.34|220.54|221.33|219.53|553
1637504100000|2021-11-21 14:15:00|222.01|220.21|221.67|219.87|222.35|220.55|221.56|219.76|406
1637504400000|2021-11-21 14:20:00|221.66|219.86|222.26|220.46|222.53|220.73|221.66|219.86|445
1637504700000|2021-11-21 14:25:00|222.27|220.47|221.95|220.15|222.36|220.56|221.82|220.02|365
1637505000000|2021-11-21 14:30:00|221.97|220.17|222.29|220.49|222.33|220.53|221.62|219.82|428
1637505300000|2021-11-21 14:35:00|222.28|220.48|222.46|220.66|222.51|220.71|222.13|220.33|340
1637505600000|2021-11-21 14:40:00|222.48|220.68|222.99|221.19|223.31|221.51|222.44|220.64|455
1637505900000|2021-11-21 14:45:00|223.03|221.23|222.92|221.12|223.31|221.51|222.62|220.82|395
1637506200000|2021-11-21 14:50:00|222.93|221.13|223.28|221.48|223.38|221.58|222.89|221.09|306
1637506500000|2021-11-21 14:55:00|223.27|221.47|222.57|220.77|223.37|221.57|222.54|220.74|402
1637506800000|2021-11-21 15:00:00|222.56|220.76|222.12|220.32|222.67|220.87|221.82|220.02|397
1637507100000|2021-11-21 15:05:00|222.11|220.31|223.06|221.26|223.07|221.27|222.1|220.3|458
1637507400000|2021-11-21 15:10:00|223.05|221.25|222.52|220.72|223.06|221.26|222.42|220.62|351
1637507700000|2021-11-21 15:15:00|222.51|220.71|223.33|221.53|223.34|221.54|222.43|220.63|364
1637508000000|2021-11-21 15:20:00|223.32|221.52|223.4|221.6|223.47|221.67|223.04|221.24|343
1637508300000|2021-11-21 15:25:00|223.42|221.62|224.02|222.22|224.31|222.51|223.4|221.6|466
1637508600000|2021-11-21 15:30:00|224.01|222.21|224.02|222.22|224.03|222.23|223.53|221.73|410
1637508900000|2021-11-21 15:35:00|224|222.2|224.9|223.1|224.9|223.1|223.8|222|457
1637509200000|2021-11-21 15:40:00|224.94|223.14|225.04|223.24|225.59|223.79|224.89|223.09|500
1637509500000|2021-11-21 15:45:00|225.03|223.23|225.36|223.56|225.44|223.64|224.51|222.71|503
1637509800000|2021-11-21 15:50:00|225.33|223.53|225.45|223.65|225.53|223.73|225.08|223.28|446
1637510100000|2021-11-21 15:55:00|225.42|223.62|225.22|223.42|225.45|223.65|225.2|223.4|424
1637510400000|2021-11-21 16:00:00|225.23|223.43|225.64|223.84|225.65|223.85|225.22|223.42|595
1637510700000|2021-11-21 16:05:00|225.65|223.85|225.55|223.75|226.11|224.31|225.5|223.7|508
1637511000000|2021-11-21 16:10:00|225.56|223.76|225.39|223.59|225.63|223.83|225.04|223.24|491
1637511300000|2021-11-21 16:15:00|225.4|223.6|225.09|223.29|225.45|223.65|224.51|222.71|526
1637511600000|2021-11-21 16:20:00|225.07|223.27|224.89|223.09|225.44|223.64|224.71|222.91|515
1637511900000|2021-11-21 16:25:00|224.86|223.06|225.04|223.24|225.27|223.47|224.84|223.04|439
1637512200000|2021-11-21 16:30:00|225.06|223.26|226.53|224.73|226.53|224.73|225.06|223.26|503
1637512500000|2021-11-21 16:35:00|226.52|224.72|226.31|224.51|226.57|224.77|225.72|223.92|518
1637512800000|2021-11-21 16:40:00|226.3|224.5|228.77|226.97|229.25|227.45|226.3|224.5|658
1637513100000|2021-11-21 16:45:00|228.78|226.98|230.02|228.22|230.04|228.24|228.51|226.71|760
1637513400000|2021-11-21 16:50:00|230.04|228.24|229.83|228.03|230.14|228.34|228.74|226.94|762
1637513700000|2021-11-21 16:55:00|229.86|228.06|229.93|228.13|230.48|228.68|229.76|227.96|689
1637514000000|2021-11-21 17:00:00|229.94|228.14|229.89|228.09|231.58|229.78|229.81|228.01|734
1637514300000|2021-11-21 17:05:00|229.88|228.08|229.04|227.24|229.97|228.17|228.97|227.17|652
1637514600000|2021-11-21 17:10:00|229.05|227.25|228.96|227.16|229.39|227.59|228.87|227.07|587
1637514900000|2021-11-21 17:15:00|228.97|227.17|229.72|227.92|229.91|228.11|228.83|227.03|464
1637515200000|2021-11-21 17:20:00|229.73|227.93|229.3|227.5|230.01|228.21|229.18|227.38|472
1637515500000|2021-11-21 17:25:00|229.32|227.52|229.29|227.49|229.73|227.93|229.29|227.49|428
1637515800000|2021-11-21 17:30:00|229.3|227.5|228.38|226.58|229.57|227.77|228.12|226.32|428
1637516100000|2021-11-21 17:35:00|228.39|226.59|227.82|226.02|228.72|226.92|227.82|226.02|505
1637516400000|2021-11-21 17:40:00|227.79|225.99|227.82|226.02|228.43|226.63|227.56|225.76|433
1637516700000|2021-11-21 17:45:00|227.83|226.03|227.36|225.56|228|226.2|227.35|225.55|445
1637517000000|2021-11-21 17:50:00|227.37|225.57|228.09|226.29|228.41|226.61|227.36|225.56|443
1637517300000|2021-11-21 17:55:00|228.1|226.3|228.42|226.62|228.53|226.73|228.07|226.27|456
1637517600000|2021-11-21 18:00:00|228.45|226.65|227.96|226.16|228.56|226.76|227.96|226.16|514
1637517900000|2021-11-21 18:05:00|227.95|226.15|228|226.2|228.59|226.79|227.88|226.08|538
1637518200000|2021-11-21 18:10:00|227.99|226.19|228.24|226.44|228.25|226.45|227.82|226.02|389
1637518500000|2021-11-21 18:15:00|228.26|226.46|228.08|226.28|228.28|226.48|227.79|225.99|310
1637518800000|2021-11-21 18:20:00|228.09|226.29|227.43|225.63|228.12|226.32|227.43|225.63|377
1637519100000|2021-11-21 18:25:00|227.44|225.64|227.71|225.91|227.79|225.99|227.31|225.51|415
1637519400000|2021-11-21 18:30:00|227.72|225.92|227.99|226.19|228.07|226.27|227.44|225.64|366
1637519700000|2021-11-21 18:35:00|227.96|226.16|227.49|225.69|228.19|226.39|227.49|225.69|347
1637520000000|2021-11-21 18:40:00|227.5|225.7|227.62|225.82|227.77|225.97|227.38|225.58|368
1637520300000|2021-11-21 18:45:00|227.63|225.83|226.69|224.89|227.87|226.07|226.61|224.81|415
1637520600000|2021-11-21 18:50:00|226.68|224.88|227.03|225.23|227.06|225.26|226.52|224.72|304
1637520900000|2021-11-21 18:55:00|227.02|225.22|227.17|225.37|227.48|225.68|226.65|224.85|401
1637521200000|2021-11-21 19:00:00|227.18|225.38|227.52|225.72|227.8|226|227.17|225.37|426
1637521500000|2021-11-21 19:05:00|227.53|225.73|226.57|224.77|227.58|225.78|226.55|224.75|389
1637521800000|2021-11-21 19:10:00|226.58|224.78|226.81|225.01|227.2|225.4|226.58|224.78|453
1637522100000|2021-11-21 19:15:00|226.82|225.02|226.51|224.71|227.02|225.22|226.51|224.71|389
1637522400000|2021-11-21 19:20:00|226.52|224.72|226.21|224.41|226.63|224.83|226.1|224.3|412
1637522700000|2021-11-21 19:25:00|226.22|224.42|226.63|224.83|226.63|224.83|226.17|224.37|330
1637523000000|2021-11-21 19:30:00|226.62|224.82|226.61|224.81|226.97|225.17|226.56|224.76|362
1637523300000|2021-11-21 19:35:00|226.6|224.8|226.42|224.62|226.71|224.91|226.4|224.6|363
1637523600000|2021-11-21 19:40:00|226.43|224.63|226.48|224.68|226.53|224.73|226.16|224.36|271
1637523900000|2021-11-21 19:45:00|226.47|224.67|226.59|224.79|227.34|225.54|226.17|224.37|418
1637524200000|2021-11-21 19:50:00|226.57|224.77|226.42|224.62|226.64|224.84|226.21|224.41|312
1637524500000|2021-11-21 19:55:00|226.41|224.61|226.12|224.32|226.74|224.94|225.9|224.1|420
1637524800000|2021-11-21 20:00:00|226.11|224.31|226.48|224.68|226.62|224.82|226.07|224.27|392
1637525100000|2021-11-21 20:05:00|226.47|224.67|226.29|224.49|226.63|224.83|226.02|224.22|358
1637525400000|2021-11-21 20:10:00|226.3|224.5|226.23|224.43|226.38|224.58|226.08|224.28|292
1637525700000|2021-11-21 20:15:00|226.22|224.42|226.21|224.41|226.39|224.59|226.1|224.3|324
1637526000000|2021-11-21 20:20:00|226.23|224.43|226.42|224.62|226.58|224.78|226.23|224.43|301
1637526300000|2021-11-21 20:25:00|226.41|224.61|226.32|224.52|226.43|224.63|226.19|224.39|341
1637526600000|2021-11-21 20:30:00|226.31|224.51|226.22|224.42|226.39|224.59|226.05|224.25|296
1637526900000|2021-11-21 20:35:00|226.23|224.43|226.99|224.19|227.4|224.86|226.23|224.18|325
1637527200000|2021-11-21 20:40:00|227|224.2|227.49|224.69|227.63|224.83|226.99|224.19|418
1637527500000|2021-11-21 20:45:00|227.5|224.7|226.97|224.17|227.5|224.7|226.9|224.1|293
1637527800000|2021-11-21 20:50:00|226.99|224.19|227.65|224.85|227.81|225.01|226.98|224.18|346
1637528100000|2021-11-21 20:55:00|227.64|224.84|227.78|224.98|228.09|225.29|227.55|224.75|437
1637528400000|2021-11-21 21:00:00|227.79|224.99|227.74|224.94|228.05|225.25|227.66|224.86|432
1637528700000|2021-11-21 21:05:00|227.76|224.96|228.21|225.41|228.24|225.44|227.74|224.94|351
1637529000000|2021-11-21 21:10:00|228.22|225.42|227.92|225.12|228.22|225.42|227.53|224.73|380
1637529300000|2021-11-21 21:15:00|227.91|225.11|228.12|225.32|228.33|225.53|227.89|225.09|336
1637529600000|2021-11-21 21:20:00|228.11|225.31|228.42|225.62|228.43|225.63|228.1|225.3|404
1637529900000|2021-11-21 21:25:00|228.43|225.63|228.8|226|228.88|226.08|228.29|225.49|434
1637530200000|2021-11-21 21:30:00|228.79|225.99|228.64|225.84|229.02|226.22|228.59|225.79|396
1637530500000|2021-11-21 21:35:00|228.65|225.85|228.27|225.47|228.73|225.93|228.26|225.46|288
1637530800000|2021-11-21 21:40:00|228.28|225.48|228.7|225.9|228.79|225.99|228.28|225.48|380
1637531100000|2021-11-21 21:45:00|228.71|225.91|228.3|225.5|228.71|225.91|228.1|225.3|372
1637531400000|2021-11-21 21:50:00|228.31|225.51|228.13|225.33|228.61|225.81|228.1|225.3|352
1637531700000|2021-11-21 21:55:00|228.12|225.32|228.45|225.65|228.59|225.79|228.11|225.31|400
1637532000000|2021-11-21 22:00:00|228.43|225.63|228.21|225.41|228.65|225.85|228.01|225.21|429
1637532300000|2021-11-21 22:05:00|228.26|225.46|228.04|225.24|228.28|225.48|227.52|224.72|477
1637532600000|2021-11-21 22:10:00|228.07|225.27|228.43|225.63|228.55|225.75|227.97|225.17|361
1637532900000|2021-11-21 22:15:00|228.44|225.64|228.95|226.15|229.03|226.23|228.37|225.57|381
1637533200000|2021-11-21 22:20:00|229|226.2|228.28|225.48|229.15|226.35|228.27|225.47|394
1637533500000|2021-11-21 22:25:00|228.3|225.5|228.09|225.29|228.47|225.67|227.8|225|455
1637533800000|2021-11-21 22:30:00|228.02|225.22|226.94|224.14|228.13|225.33|226.93|224.13|242
1637534100000|2021-11-21 22:35:00|226.93|224.13|226.31|223.51|226.94|224.14|226.19|223.39|277
1637534400000|2021-11-21 22:40:00|226.32|223.52|225.18|222.38|226.33|223.53|224.61|221.81|549
1637534700000|2021-11-21 22:45:00|225.16|222.36|226.61|223.81|226.79|223.99|225.15|222.35|536
1637535000000|2021-11-21 22:50:00|226.62|223.82|226.62|223.82|226.64|223.84|226.02|223.22|418
1637535300000|2021-11-21 22:55:00|226.57|223.77|225.56|223.76|226.69|223.89|224.96|222.8|434
1637535600000|2021-11-21 23:00:00|225.55|223.75|225.81|224.01|225.93|224.13|225.16|223.36|566
1637535900000|2021-11-21 23:05:00|225.82|224.02|226.11|224.31|226.41|224.61|225.67|223.87|669
1637536200000|2021-11-21 23:10:00|226.12|224.32|226|224.2|226.58|224.78|225.75|223.95|679
1637536500000|2021-11-21 23:15:00|225.96|224.16|226.23|224.43|226.62|224.82|225.91|224.11|638
1637536800000|2021-11-21 23:20:00|226.29|224.49|226.56|224.76|226.66|224.86|226.09|224.29|509
1637537100000|2021-11-21 23:25:00|226.57|224.77|226.5|224.7|226.8|225|226.36|224.56|481
1637537400000|2021-11-21 23:30:00|226.51|224.71|226.5|224.7|226.67|224.87|226.22|224.42|452
1637537700000|2021-11-21 23:35:00|226.48|224.68|226.32|224.52|226.64|224.84|226.07|224.27|523
1637538000000|2021-11-21 23:40:00|226.29|224.49|225|223.2|226.63|224.83|224.95|223.15|507
1637538300000|2021-11-21 23:45:00|224.97|223.17|224.66|222.86|225.68|223.88|224.6|222.8|583
1637538600000|2021-11-21 23:50:00|224.64|222.84|222.03|220.23|224.75|222.95|221.96|220.16|835
1637538900000|2021-11-21 23:55:00|222.07|220.27|222.37|220.57|223.24|221.44|221.84|220.04|794
1637539200000|2021-11-22 00:00:00|222.4|220.6|221.75|219.95|222.84|221.04|221.38|219.58|790
1637539500000|2021-11-22 00:05:00|221.76|219.96|220.02|218.22|222.31|220.51|218.91|217.11|903
1637539800000|2021-11-22 00:10:00|220.08|218.28|217.16|215.36|220.39|218.59|217.15|215.35|845
1637540100000|2021-11-22 00:15:00|217.22|215.42|218.19|216.39|218.84|217.04|217.14|215.34|933
1637540400000|2021-11-22 00:20:00|218.2|216.4|218.38|216.58|218.94|217.14|218.13|216.33|670
1637540700000|2021-11-22 00:25:00|218.39|216.59|218.49|216.69|219.13|217.33|218.33|216.53|732
1637541000000|2021-11-22 00:30:00|218.52|216.72|218.06|216.26|218.81|217.01|218.03|216.23|766
1637541300000|2021-11-22 00:35:00|218.05|216.25|217.44|215.64|218.84|217.04|217.35|215.55|737
1637541600000|2021-11-22 00:40:00|217.45|215.65|217.38|215.58|217.92|216.12|216.99|215.19|641
1637541900000|2021-11-22 00:45:00|217.42|215.62|217.55|215.75|218.07|216.27|217.13|215.33|661
1637542200000|2021-11-22 00:50:00|217.52|215.72|217.59|215.79|217.74|215.94|217.24|215.44|540
1637542500000|2021-11-22 00:55:00|217.6|215.8|217.29|215.49|217.78|215.98|217.04|215.24|623
1637542800000|2021-11-22 01:00:00|217.31|215.51|218.09|216.29|218.25|216.45|217.18|215.38|689
1637543100000|2021-11-22 01:05:00|218.19|216.39|218.24|216.44|218.64|216.84|217.44|215.64|644
1637543400000|2021-11-22 01:10:00|218.23|216.43|217.67|215.87|218.39|216.59|217.6|215.8|638
1637543700000|2021-11-22 01:15:00|217.66|215.86|215.73|213.93|218.09|216.29|215.55|213.75|815
1637544000000|2021-11-22 01:20:00|215.69|213.89|217.81|216.01|217.82|216.02|215.64|213.84|819
1637544300000|2021-11-22 01:25:00|217.73|215.93|217.95|216.15|218.01|216.21|217.39|215.59|647
1637544600000|2021-11-22 01:30:00|217.94|216.14|218.83|217.03|218.89|217.09|217.74|215.94|606
1637544900000|2021-11-22 01:35:00|218.82|217.02|219.09|217.29|219.18|217.38|218.02|216.22|571
1637545200000|2021-11-22 01:40:00|219.12|217.32|219.08|217.28|219.58|217.78|218.77|216.97|560
1637545500000|2021-11-22 01:45:00|219.09|217.29|218.2|216.4|219.48|217.68|218.19|216.39|506
1637545800000|2021-11-22 01:50:00|218.22|216.42|218.15|216.35|218.47|216.67|217.99|216.19|468
1637546100000|2021-11-22 01:55:00|218.13|216.33|218.28|216.48|218.56|216.76|218.12|216.32|587
1637546400000|2021-11-22 02:00:00|218.3|216.5|218.29|216.49|218.35|216.55|217.81|216.01|502
1637546700000|2021-11-22 02:05:00|218.3|216.5|217.67|215.87|218.3|216.5|217.49|215.69|437
1637547000000|2021-11-22 02:10:00|217.66|215.86|216.56|214.76|217.68|215.88|216.56|214.76|533
1637547300000|2021-11-22 02:15:00|216.6|214.8|216.46|214.66|216.89|215.09|216.24|214.44|635
1637547600000|2021-11-22 02:20:00|216.47|214.67|215.27|213.47|216.47|214.67|215.15|213.35|572
1637547900000|2021-11-22 02:25:00|215.18|213.38|215.27|213.47|216.14|214.34|214.66|212.86|754
1637548200000|2021-11-22 02:30:00|215.3|213.5|216.07|214.27|216.07|214.27|214.93|213.13|687
1637548500000|2021-11-22 02:35:00|216.08|214.28|216.16|214.36|216.43|214.63|215.72|213.92|616
1637548800000|2021-11-22 02:40:00|216.17|214.37|216.54|214.74|216.59|214.79|215.85|214.05|564
1637549100000|2021-11-22 02:45:00|216.52|214.72|215.63|213.83|216.63|214.83|215.49|213.69|556
1637549400000|2021-11-22 02:50:00|215.66|213.86|216.49|214.69|216.51|214.71|215.51|213.71|492
1637549700000|2021-11-22 02:55:00|216.45|214.65|216.99|215.19|221.48|219.68|216.44|214.64|834
1637550000000|2021-11-22 03:00:00|217.03|215.23|217.55|215.75|217.83|216.03|216.65|214.85|562
1637550300000|2021-11-22 03:05:00|217.54|215.74|217.03|215.23|217.57|215.77|216.94|215.14|526
1637550600000|2021-11-22 03:10:00|217.02|215.22|217.05|215.25|217.33|215.53|216.66|214.86|529
1637550900000|2021-11-22 03:15:00|217.02|215.22|217.19|215.39|217.41|215.61|216.63|214.83|485
1637551200000|2021-11-22 03:20:00|217.18|215.38|216.05|214.25|217.18|215.38|215.98|214.18|515
1637551500000|2021-11-22 03:25:00|216.03|214.23|215.61|213.81|216.45|214.65|215.6|213.8|579
1637551800000|2021-11-22 03:30:00|215.62|213.82|215.46|213.66|215.8|214|214.46|212.66|734
1637552100000|2021-11-22 03:35:00|215.51|213.71|217.32|215.52|217.47|215.67|214.47|212.67|922
1637552400000|2021-11-22 03:40:00|217.37|215.57|216.29|214.49|217.46|215.66|215.99|214.19|741
1637552700000|2021-11-22 03:45:00|216.22|214.42|217.36|215.56|217.52|215.72|216.04|214.24|703
1637553000000|2021-11-22 03:50:00|217.38|215.58|215.93|214.13|217.4|215.6|215.52|213.72|649
1637553300000|2021-11-22 03:55:00|215.91|214.11|216.11|214.31|216.18|214.38|215.6|213.8|593
1637553600000|2021-11-22 04:00:00|216.12|214.32|215.73|213.93|216.12|214.32|215.13|213.33|692
1637553900000|2021-11-22 04:05:00|215.72|213.92|217.09|215.29|217.29|215.49|215.67|213.87|604
1637554200000|2021-11-22 04:10:00|217.11|215.31|217.13|215.33|217.35|215.55|216.85|215.05|475
1637554500000|2021-11-22 04:15:00|217.12|215.32|216.3|214.5|217.14|215.34|216.16|214.36|536
1637554800000|2021-11-22 04:20:00|216.29|214.49|217.06|215.26|217.14|215.34|216.28|214.48|468
1637555100000|2021-11-22 04:25:00|217.07|215.27|216.61|214.81|217.08|215.28|215.99|214.19|561
1637555400000|2021-11-22 04:30:00|216.62|214.82|215.91|214.11|216.65|214.85|215.54|213.74|591
1637555700000|2021-11-22 04:35:00|215.87|214.07|216.45|214.65|216.49|214.69|215.51|213.71|504
1637556000000|2021-11-22 04:40:00|216.44|214.64|215.43|213.63|216.64|214.84|215.36|213.56|594
1637556300000|2021-11-22 04:45:00|215.44|213.64|215.52|213.72|215.97|214.17|214.83|213.03|693
1637556600000|2021-11-22 04:50:00|215.54|213.74|213.21|211.41|215.65|213.85|211.49|209.69|829
1637556900000|2021-11-22 04:55:00|213.18|211.38|213|211.2|213.7|211.9|212.68|210.88|795
1637557200000|2021-11-22 05:00:00|212.92|211.12|213.15|211.35|213.25|211.45|212.36|210.56|797
1637557500000|2021-11-22 05:05:00|213.1|211.3|212.57|210.77|213.3|211.5|212.24|210.44|706
1637557800000|2021-11-22 05:10:00|212.56|210.76|212.97|211.17|213.05|211.25|211.34|209.54|769
1637558100000|2021-11-22 05:15:00|212.98|211.18|213.76|211.96|213.83|212.03|212.91|211.11|641
1637558400000|2021-11-22 05:20:00|213.77|211.97|214.04|212.24|214.1|212.3|213.37|211.57|603
1637558700000|2021-11-22 05:25:00|214.03|212.23|213.44|211.64|214.18|212.38|213.28|211.48|563
1637559000000|2021-11-22 05:30:00|213.46|211.66|214.23|212.43|214.56|212.76|213.26|211.46|707
1637559300000|2021-11-22 05:35:00|214.25|212.45|214.74|212.94|214.81|213.01|214.13|212.33|464
1637559600000|2021-11-22 05:40:00|214.75|212.95|214.27|212.47|214.94|213.14|214.14|212.34|588
1637559900000|2021-11-22 05:45:00|214.28|212.48|214.99|213.19|215.16|213.36|214.26|212.46|651
1637560200000|2021-11-22 05:50:00|215|213.2|215.22|213.42|215.26|213.46|214.75|212.95|500
1637560500000|2021-11-22 05:55:00|215.24|213.44|215.5|213.7|215.5|213.7|214.78|212.98|566
1637560800000|2021-11-22 06:00:00|215.51|213.71|215.79|213.99|215.87|214.07|215.15|213.35|717
1637561100000|2021-11-22 06:05:00|215.8|214|215.26|213.46|215.82|214.02|215.19|213.39|533
1637561400000|2021-11-22 06:10:00|215.3|213.5|215.51|213.71|215.58|213.78|215.23|213.43|456
1637561700000|2021-11-22 06:15:00|215.52|213.72|215.23|213.43|215.6|213.8|214.92|213.12|461
1637562000000|2021-11-22 06:20:00|215.25|213.45|214.87|213.07|215.33|213.53|214.83|213.03|419
1637562300000|2021-11-22 06:25:00|214.86|213.06|214.32|212.52|214.92|213.12|214.19|212.39|444
1637562600000|2021-11-22 06:30:00|214.33|212.53|215.37|213.57|215.54|213.74|214.31|212.51|487
1637562900000|2021-11-22 06:35:00|215.35|213.55|214.86|213.06|215.36|213.56|214.63|212.83|375
1637563200000|2021-11-22 06:40:00|214.85|213.05|214.81|213.01|215.45|213.65|214.69|212.89|390
1637563500000|2021-11-22 06:45:00|214.82|213.02|214.43|212.63|214.88|213.08|214.18|212.38|541
1637563800000|2021-11-22 06:50:00|214.42|212.62|215.07|213.27|215.12|213.32|214.39|212.59|378
1637564100000|2021-11-22 06:55:00|215.08|213.28|215.15|213.35|215.32|213.52|214.93|213.13|445
1637564400000|2021-11-22 07:00:00|215.16|213.36|216.93|215.13|217.38|215.58|215.02|213.22|677
1637564700000|2021-11-22 07:05:00|217.02|215.22|216.72|214.92|217.25|215.45|216.39|214.59|823
1637565000000|2021-11-22 07:10:00|216.71|214.91|216.17|214.37|216.73|214.93|216.04|214.24|461
1637565300000|2021-11-22 07:15:00|216.16|214.36|216.02|214.22|216.48|214.68|215.82|214.02|510
1637565600000|2021-11-22 07:20:00|216.03|214.23|216.33|214.53|216.62|214.82|215.88|214.08|590
1637565900000|2021-11-22 07:25:00|216.32|214.52|216.91|215.11|216.97|215.17|216.19|214.39|489
1637566200000|2021-11-22 07:30:00|216.96|215.16|216.34|214.54|216.97|215.17|216.17|214.37|454
1637566500000|2021-11-22 07:35:00|216.32|214.52|216.34|214.54|216.46|214.66|216.17|214.37|423
1637566800000|2021-11-22 07:40:00|216.33|214.53|216.18|214.38|216.34|214.54|215.83|214.03|403
1637567100000|2021-11-22 07:45:00|216.17|214.37|216.07|214.27|216.36|214.56|215.85|214.05|462
1637567400000|2021-11-22 07:50:00|216.11|214.31|216.05|214.25|216.32|214.52|215.79|213.99|439
1637567700000|2021-11-22 07:55:00|216.08|214.28|215.74|213.94|216.32|214.52|215.69|213.89|517
1637568000000|2021-11-22 08:00:00|215.73|213.93|216.44|214.64|216.53|214.73|215.62|213.82|567
1637568300000|2021-11-22 08:05:00|216.45|214.65|215.95|214.15|216.45|214.65|215.82|214.02|505
1637568600000|2021-11-22 08:10:00|215.96|214.16|215.94|214.14|216.21|214.41|215.7|213.9|464
1637568900000|2021-11-22 08:15:00|215.91|214.11|216.3|214.5|216.53|214.73|215.87|214.07|394
1637569200000|2021-11-22 08:20:00|216.28|214.48|216.11|214.31|216.42|214.62|215.87|214.07|473
1637569500000|2021-11-22 08:25:00|216.08|214.28|216.83|215.03|216.83|215.03|216.07|214.27|381
1637569800000|2021-11-22 08:30:00|216.81|215.01|216.45|214.65|216.88|215.08|216.39|214.59|385
1637570100000|2021-11-22 08:35:00|216.46|214.66|217.09|215.29|217.15|215.35|216.34|214.54|408
1637570400000|2021-11-22 08:40:00|217.08|215.28|216.57|214.77|217.08|215.28|216.48|214.68|356
1637570700000|2021-11-22 08:45:00|216.56|214.76|215.86|214.06|216.87|215.07|215.86|214.06|411
1637571000000|2021-11-22 08:50:00|215.87|214.07|216.61|214.81|216.67|214.87|215.8|214|443
1637571300000|2021-11-22 08:55:00|216.59|214.79|216.32|214.52|216.84|215.04|216.2|214.4|461
1637571600000|2021-11-22 09:00:00|216.33|214.53|216.8|215|217.09|215.29|216.33|214.53|426
1637571900000|2021-11-22 09:05:00|216.82|215.02|218.18|216.38|218.21|216.41|216.65|214.85|460
1637572200000|2021-11-22 09:10:00|218.17|216.37|218.26|216.46|218.75|216.95|218.02|216.22|711
1637572500000|2021-11-22 09:15:00|218.31|216.51|217.99|216.19|218.31|216.51|217.57|215.77|501
1637572800000|2021-11-22 09:20:00|217.98|216.18|217.53|215.73|218.04|216.24|217.42|215.62|412
1637573100000|2021-11-22 09:25:00|217.52|215.72|217.3|215.5|217.65|215.85|217.02|215.22|524
1637573400000|2021-11-22 09:30:00|217.28|215.48|217.28|215.48|217.84|216.04|217.26|215.46|462
1637573700000|2021-11-22 09:35:00|217.27|215.47|217.07|215.27|217.44|215.64|216.94|215.14|414
1637574000000|2021-11-22 09:40:00|217.08|215.28|217.13|215.33|217.34|215.54|216.94|215.14|406
1637574300000|2021-11-22 09:45:00|217.12|215.32|217.32|215.52|217.44|215.64|217.08|215.28|406
1637574600000|2021-11-22 09:50:00|217.31|215.51|216.8|215|217.4|215.6|216.78|214.98|430
1637574900000|2021-11-22 09:55:00|216.79|214.99|215.67|213.87|216.92|215.12|215.65|213.85|596
1637575200000|2021-11-22 10:00:00|215.66|213.86|215.6|213.8|216.22|214.42|215.52|213.72|553
1637575500000|2021-11-22 10:05:00|215.51|213.71|215.71|213.91|215.71|213.91|214.75|212.95|642
1637575800000|2021-11-22 10:10:00|215.72|213.92|216.7|214.9|216.98|215.18|215.6|213.8|561
1637576100000|2021-11-22 10:15:00|216.66|214.86|216.19|214.39|217.11|215.31|216.1|214.3|597
1637576400000|2021-11-22 10:20:00|216.21|214.41|216.9|215.1|217.04|215.24|216.13|214.33|504
1637576700000|2021-11-22 10:25:00|216.92|215.12|216.7|214.9|216.93|215.13|216.27|214.47|444
1637577000000|2021-11-22 10:30:00|216.71|214.91|216.96|215.16|217.12|215.32|216.56|214.76|475
1637577300000|2021-11-22 10:35:00|216.95|215.15|216.35|214.55|216.97|215.17|216.28|214.48|406
1637577600000|2021-11-22 10:40:00|216.32|214.52|216.67|214.87|216.88|215.08|216.22|214.42|422
1637577900000|2021-11-22 10:45:00|216.72|214.92|216.54|214.74|217.01|215.21|216.4|214.6|366
1637578200000|2021-11-22 10:50:00|216.53|214.73|216.54|214.74|216.77|214.97|216.12|214.32|555
1637578500000|2021-11-22 10:55:00|216.53|214.73|216.87|215.07|216.91|215.11|216.48|214.68|327
1637578800000|2021-11-22 11:00:00|216.89|215.09|216.7|214.9|216.9|215.1|216.45|214.65|430
1637579100000|2021-11-22 11:05:00|216.71|214.91|217.24|215.44|217.24|215.44|216.51|214.71|375
1637579400000|2021-11-22 11:10:00|217.27|215.47|217.54|215.74|217.67|215.87|217.19|215.39|516
1637579700000|2021-11-22 11:15:00|217.53|215.73|217.63|215.83|217.69|215.89|217.12|215.32|552
1637580000000|2021-11-22 11:20:00|217.59|215.79|217.18|215.38|217.78|215.98|217.1|215.3|379
1637580300000|2021-11-22 11:25:00|217.17|215.37|217.32|215.52|217.34|215.54|216.96|215.16|350
1637580600000|2021-11-22 11:30:00|217.28|215.48|216.79|214.99|217.47|215.67|216.6|214.8|457
1637580900000|2021-11-22 11:35:00|216.8|215|217.28|215.48|217.33|215.53|216.74|214.94|390
1637581200000|2021-11-22 11:40:00|217.25|215.45|217.21|215.41|217.49|215.69|217.16|215.36|380
1637581500000|2021-11-22 11:45:00|217.2|215.4|217.5|215.7|217.59|215.79|217.1|215.3|344
1637581800000|2021-11-22 11:50:00|217.48|215.68|216.65|214.85|217.5|215.7|216.56|214.76|422
1637582100000|2021-11-22 11:55:00|216.66|214.86|215.5|213.7|216.66|214.86|215.37|213.57|536
1637582400000|2021-11-22 12:00:00|215.51|213.71|215.77|213.97|215.97|214.17|215.3|213.5|563
1637582700000|2021-11-22 12:05:00|215.76|213.96|215.8|214|216.31|214.51|215.72|213.92|514
1637583000000|2021-11-22 12:10:00|215.81|214.01|215.03|213.23|216.13|214.33|214.77|212.97|439
1637583300000|2021-11-22 12:15:00|215.02|213.22|215.43|213.63|215.5|213.7|214.81|213.01|616
1637583600000|2021-11-22 12:20:00|215.44|213.64|215.4|213.6|215.62|213.82|215.09|213.29|471
1637583900000|2021-11-22 12:25:00|215.41|213.61|216.96|215.16|216.99|215.19|215.4|213.6|716
1637584200000|2021-11-22 12:30:00|216.98|215.18|217.46|215.66|218.18|216.38|216.48|214.68|831
1637584500000|2021-11-22 12:35:00|217.51|215.71|216.51|214.71|217.6|215.8|216.21|214.41|753
1637584800000|2021-11-22 12:40:00|216.5|214.7|216.66|214.86|216.94|215.14|216|214.2|725
1637585100000|2021-11-22 12:45:00|216.63|214.83|215.26|213.46|216.63|214.83|215.23|213.43|674
1637585400000|2021-11-22 12:50:00|215.25|213.45|215.5|213.7|215.69|213.89|215.12|213.32|550
1637585700000|2021-11-22 12:55:00|215.49|213.69|215.5|213.7|216.07|214.27|215.32|213.52|515
1637586000000|2021-11-22 13:00:00|215.49|213.69|215.31|213.51|215.63|213.83|215.16|213.36|478
1637586300000|2021-11-22 13:05:00|215.22|213.42|212.96|211.16|215.34|213.54|212.9|211.1|623
1637586600000|2021-11-22 13:10:00|212.95|211.15|212.31|210.51|213.6|211.8|212.13|210.33|650
1637586900000|2021-11-22 13:15:00|212.33|210.53|212.03|210.23|212.81|211.01|211.72|209.92|800
1637587200000|2021-11-22 13:20:00|212.06|210.26|213.34|211.54|213.76|211.96|211.86|210.06|800
1637587500000|2021-11-22 13:25:00|213.35|211.55|214.37|212.57|214.37|212.57|213.19|211.39|702
1637587800000|2021-11-22 13:30:00|214.36|212.56|216.32|214.52|216.32|214.52|214.06|212.26|846
1637588100000|2021-11-22 13:35:00|216.35|214.55|218.54|216.74|220.07|218.27|216.02|214.22|960
1637588400000|2021-11-22 13:40:00|218.56|216.76|220.1|218.3|220.45|218.65|218.56|216.76|950
1637588700000|2021-11-22 13:45:00|220.14|218.34|217.93|216.13|220.62|218.82|217.74|215.94|891
1637589000000|2021-11-22 13:50:00|217.91|216.11|218.13|216.33|218.74|216.94|217.81|216.01|754
1637589300000|2021-11-22 13:55:00|218.12|216.32|218.6|216.8|219.18|217.38|218.03|216.23|751
1637589600000|2021-11-22 14:00:00|218.58|216.78|218.89|217.09|219.23|217.43|218.57|216.77|800
1637589900000|2021-11-22 14:05:00|218.9|217.1|218.7|216.9|219.18|217.38|218.37|216.57|743
1637590200000|2021-11-22 14:10:00|218.67|216.87|218.13|216.33|219.12|217.32|218.09|216.29|595
1637590500000|2021-11-22 14:15:00|218.11|216.31|217.01|215.21|218.22|216.42|216.99|215.19|677
1637590800000|2021-11-22 14:20:00|217.03|215.23|216.86|215.06|217.63|215.83|216.52|214.72|805
1637591100000|2021-11-22 14:25:00|216.87|215.07|216.53|214.73|217.6|215.8|216.13|214.33|807
1637591400000|2021-11-22 14:30:00|216.5|214.7|217.78|215.98|218.08|216.28|216.45|214.65|694
1637591700000|2021-11-22 14:35:00|217.8|216|217.23|215.43|218.22|216.42|217.16|215.36|573
1637592000000|2021-11-22 14:40:00|217.24|215.44|217.69|215.89|217.88|216.08|217.21|215.41|474
1637592300000|2021-11-22 14:45:00|217.71|215.91|217.19|215.39|217.83|216.03|217.15|215.35|528
1637592600000|2021-11-22 14:50:00|217.18|215.38|217|215.2|217.35|215.55|216.61|214.81|542
1637592900000|2021-11-22 14:55:00|216.98|215.18|217.09|215.29|217.34|215.54|216.98|215.18|464
1637593200000|2021-11-22 15:00:00|217.17|215.37|217.6|215.8|218.13|216.33|217.08|215.28|597
1637593500000|2021-11-22 15:05:00|217.61|215.81|216.73|214.93|217.62|215.82|216.62|214.82|566
1637593800000|2021-11-22 15:10:00|216.78|214.98|217.11|215.31|217.48|215.68|216.67|214.87|712
1637594100000|2021-11-22 15:15:00|217.12|215.32|217.03|215.23|217.34|215.54|216.67|214.87|591
1637594400000|2021-11-22 15:20:00|217.04|215.24|217.16|215.36|217.34|215.54|216.95|215.15|560
1637594700000|2021-11-22 15:25:00|217.15|215.35|216.79|214.99|217.15|215.35|216.61|214.81|522
1637595000000|2021-11-22 15:30:00|216.81|215.01|216.81|215.01|217|215.2|216.53|214.73|479
1637595300000|2021-11-22 15:35:00|216.77|214.97|217.65|215.85|217.66|215.86|216.42|214.62|545
1637595600000|2021-11-22 15:40:00|217.66|215.86|217.15|215.35|217.7|215.9|217.08|215.28|512
1637595900000|2021-11-22 15:45:00|217.16|215.36|216.92|215.12|217.41|215.61|216.73|214.93|561
1637596200000|2021-11-22 15:50:00|216.95|215.15|216.42|214.62|216.95|215.15|216.22|214.42|539
1637596500000|2021-11-22 15:55:00|216.4|214.6|216.3|214.5|216.55|214.75|216.1|214.3|519
1637596800000|2021-11-22 16:00:00|216.33|214.53|216.05|214.25|217|215.2|215.95|214.15|674
1637597100000|2021-11-22 16:05:00|216.06|214.26|215.87|214.07|216.13|214.33|215.68|213.88|508
1637597400000|2021-11-22 16:10:00|215.88|214.08|215.18|213.38|215.91|214.11|215.09|213.29|555
1637597700000|2021-11-22 16:15:00|215.19|213.39|215.87|214.07|216.01|214.21|214.78|212.98|708
1637598000000|2021-11-22 16:20:00|215.86|214.06|216.03|214.23|216.31|214.51|215.65|213.85|585
1637598300000|2021-11-22 16:25:00|216.04|214.24|215.79|213.99|216.11|214.31|215.39|213.59|520
1637598600000|2021-11-22 16:30:00|215.78|213.98|215.94|214.14|216.27|214.47|215.56|213.76|514
1637598900000|2021-11-22 16:35:00|215.95|214.15|216.09|214.29|216.28|214.48|215.84|214.04|460
1637599200000|2021-11-22 16:40:00|216.08|214.28|216.11|214.31|216.35|214.55|216|214.2|469
1637599500000|2021-11-22 16:45:00|216.12|214.32|215.71|213.91|216.47|214.67|215.67|213.87|556
1637599800000|2021-11-22 16:50:00|215.7|213.9|215.79|213.99|216.04|214.24|215.65|213.85|555
1637600100000|2021-11-22 16:55:00|215.78|213.98|215.72|213.92|216.08|214.28|215.39|213.59|501
1637600400000|2021-11-22 17:00:00|215.73|213.93|215.46|213.66|215.95|214.15|215.12|213.32|489
1637600700000|2021-11-22 17:05:00|215.47|213.67|215.63|213.83|215.79|213.99|215.18|213.38|473
1637601000000|2021-11-22 17:10:00|215.61|213.81|215.16|213.36|215.8|214|215.09|213.29|497
1637601300000|2021-11-22 17:15:00|215.17|213.37|214.97|213.17|215.56|213.76|214.91|213.11|518
1637601600000|2021-11-22 17:20:00|214.98|213.18|214.76|212.96|215.2|213.4|214.67|212.87|471
1637601900000|2021-11-22 17:25:00|214.78|212.98|214.56|212.76|214.93|213.13|214.43|212.63|448
1637602200000|2021-11-22 17:30:00|214.55|212.75|214.23|212.43|214.75|212.95|214.01|212.21|617
1637602500000|2021-11-22 17:35:00|214.27|212.47|213.83|212.03|214.39|212.59|213.78|211.98|505
1637602800000|2021-11-22 17:40:00|213.86|212.06|214.21|212.41|214.27|212.47|213.86|212.06|320
1637603100000|2021-11-22 17:45:00|214.28|212.48|214.7|212.9|214.85|213.05|213.97|212.17|583
1637603400000|2021-11-22 17:50:00|214.74|212.94|214.51|212.71|214.83|213.03|214.42|212.62|454
1637603700000|2021-11-22 17:55:00|214.49|212.69|214.95|213.15|214.95|213.15|214.47|212.67|412
1637604000000|2021-11-22 18:00:00|214.91|213.11|214.67|212.87|214.98|213.18|214.62|212.82|582
1637604300000|2021-11-22 18:05:00|214.66|212.86|214.65|212.85|214.89|213.09|214.36|212.56|579
1637604600000|2021-11-22 18:10:00|214.63|212.83|214.2|212.4|214.92|213.12|214.11|212.31|397
1637604900000|2021-11-22 18:15:00|214.16|212.36|214.53|212.73|214.63|212.83|214.14|212.34|505
1637605200000|2021-11-22 18:20:00|214.52|212.72|214.31|212.51|214.65|212.85|214.13|212.33|438
1637605500000|2021-11-22 18:25:00|214.29|212.49|214.1|212.3|214.34|212.54|214.06|212.26|511
1637605800000|2021-11-22 18:30:00|214.11|212.31|213.33|211.53|214.49|212.69|213.29|211.49|596
1637606100000|2021-11-22 18:35:00|213.34|211.54|212.99|211.19|213.49|211.69|212.81|211.01|653
1637606400000|2021-11-22 18:40:00|212.98|211.18|212.8|211|213.04|211.24|212.44|210.64|658
1637606700000|2021-11-22 18:45:00|212.79|210.99|213.07|211.27|213.45|211.65|212.76|210.96|621
1637607000000|2021-11-22 18:50:00|213.09|211.29|212.88|211.08|213.15|211.35|212.64|210.84|529
1637607300000|2021-11-22 18:55:00|212.87|211.07|211.95|210.15|213.01|211.21|211.87|210.07|683
1637607600000|2021-11-22 19:00:00|211.96|210.16|213.51|211.71|213.98|212.18|211.69|209.89|814
1637607900000|2021-11-22 19:05:00|213.5|211.7|213.09|211.29|213.71|211.91|212.81|211.01|692
1637608200000|2021-11-22 19:10:00|213.1|211.3|213.06|211.26|213.5|211.7|212.49|210.69|719
1637608500000|2021-11-22 19:15:00|213.03|211.23|211.66|209.86|213.32|211.52|211.65|209.85|699
1637608800000|2021-11-22 19:20:00|211.65|209.85|211.18|209.38|211.74|209.94|210.8|209|801
1637609100000|2021-11-22 19:25:00|211.16|209.36|208.41|206.61|211.36|209.56|207.83|206.03|739
1637609400000|2021-11-22 19:30:00|208.44|206.64|208.23|206.43|208.64|206.84|207.16|205.36|857
1637609700000|2021-11-22 19:35:00|208.26|206.46|207.22|205.42|209.23|207.43|207.22|205.42|849
1637610000000|2021-11-22 19:40:00|207.2|205.4|207.53|205.73|207.9|206.1|206.36|204.56|867
1637610300000|2021-11-22 19:45:00|207.57|205.77|207.33|205.53|208.36|206.56|207.26|205.46|731
1637610600000|2021-11-22 19:50:00|207.32|205.52|206.9|205.1|207.36|205.56|206.64|204.84|704
1637610900000|2021-11-22 19:55:00|206.89|205.09|207.58|205.78|207.59|205.79|206.67|204.87|767
1637611200000|2021-11-22 20:00:00|207.62|205.82|208.05|206.25|208.67|206.87|206.92|205.12|704
1637611500000|2021-11-22 20:05:00|208.06|206.26|208.81|207.01|208.89|207.09|207.7|205.9|789
1637611800000|2021-11-22 20:10:00|208.83|207.03|208.61|206.81|208.99|207.19|208.45|206.65|643
1637612100000|2021-11-22 20:15:00|208.63|206.83|209.33|207.53|209.64|207.84|208.36|206.56|690
1637612400000|2021-11-22 20:20:00|209.35|207.55|208.59|206.79|209.6|207.8|208.5|206.7|658
1637612700000|2021-11-22 20:25:00|208.58|206.78|208.48|206.68|208.85|207.05|208.21|206.41|615
1637613000000|2021-11-22 20:30:00|208.53|206.73|208.9|207.1|209.15|207.35|208.21|206.41|654
1637613300000|2021-11-22 20:35:00|208.88|207.08|209.12|207.32|209.16|207.36|208.52|206.72|541
1637613600000|2021-11-22 20:40:00|209.11|207.31|208.8|207|209.12|207.32|208.5|206.7|483
1637613900000|2021-11-22 20:45:00|208.77|206.97|208.52|206.72|209.37|207.57|208.45|206.65|580
1637614200000|2021-11-22 20:50:00|208.49|206.69|207.92|206.12|208.51|206.71|207.74|205.94|700
1637614500000|2021-11-22 20:55:00|207.94|206.14|208.29|206.49|209.18|207.38|207.63|205.83|801
1637614800000|2021-11-22 21:00:00|208.28|206.48|208.76|206.96|208.82|207.02|207.4|205.6|826
1637615100000|2021-11-22 21:05:00|208.78|206.98|207.74|205.94|209|207.2|207.74|205.94|666
1637615400000|2021-11-22 21:10:00|207.72|205.92|208.13|206.33|208.45|206.65|207.61|205.81|729
1637615700000|2021-11-22 21:15:00|208.11|206.31|207.58|205.78|208.61|206.81|207.46|205.66|764
1637616000000|2021-11-22 21:20:00|207.56|205.76|207.73|205.93|207.92|206.12|207.17|205.37|709
1637616300000|2021-11-22 21:25:00|207.75|205.95|207.21|205.41|208.13|206.33|206.93|205.13|641
1637616600000|2021-11-22 21:30:00|207.26|205.46|208.89|207.09|209.2|207.4|207.09|205.29|712
1637616900000|2021-11-22 21:35:00|208.87|207.07|209.02|207.22|209.35|207.55|208.59|206.79|710
1637617200000|2021-11-22 21:40:00|209.04|207.24|208.91|207.11|209.11|207.31|208.4|206.6|680
1637617500000|2021-11-22 21:45:00|208.92|207.12|208.41|206.61|209.17|207.37|207.95|206.15|740
1637617800000|2021-11-22 21:50:00|208.4|206.6|209.23|207.43|209.25|207.45|208.18|206.38|505
1637618100000|2021-11-22 21:55:00|209.24|207.44|209.43|207.63|209.62|207.82|209.08|207.28|587
1637618400000|2021-11-22 22:00:00|209.42|207.62|209.87|208.07|209.92|208.12|209.32|207.52|354
1637618700000|2021-11-22 22:05:00|209.86|208.06|209.21|207.41|210.13|208.33|209.14|207.34|430
1637619000000|2021-11-22 22:10:00|209.23|207.43|208.96|207.16|209.35|207.55|208.82|207.02|462
1637619300000|2021-11-22 22:15:00|208.97|207.17|208.57|206.77|209.09|207.29|208.48|206.68|357
1637619600000|2021-11-22 22:20:00|208.54|206.74|209.45|207.65|209.46|207.66|208.52|206.72|366
1637619900000|2021-11-22 22:25:00|209.46|207.66|209.18|207.38|209.48|207.68|208.97|207.17|317
1637620200000|2021-11-22 22:30:00|209.19|207.39|209.34|207.54|209.44|207.64|209.18|207.38|225
1637620500000|2021-11-22 22:35:00|209.33|207.53|209.94|208.14|209.98|208.18|209.33|207.53|303
1637620800000|2021-11-22 22:40:00|209.93|208.13|210.51|208.71|210.58|208.78|209.93|208.13|267
1637621100000|2021-11-22 22:45:00|210.52|208.72|210.87|209.07|210.95|209.15|210.09|208.29|337
1637621400000|2021-11-22 22:50:00|210.91|209.11|211.43|209.63|211.46|209.66|210.86|209.06|378
1637621700000|2021-11-22 22:55:00|211.4|209.6|212.32|210.52|212.38|210.58|211.19|209.39|421
1637622000000|2021-11-22 23:00:00|212.3|210.5|211.17|209.37|212.35|210.55|211.1|209.3|650
1637622300000|2021-11-22 23:05:00|211.18|209.38|211.35|209.55|211.99|210.19|211.1|209.3|585
1637622600000|2021-11-22 23:10:00|211.39|209.59|211.89|210.09|212|210.2|211.26|209.46|510
1637622900000|2021-11-22 23:15:00|211.88|210.08|211.81|210.01|212|210.2|211.35|209.55|571
1637623200000|2021-11-22 23:20:00|211.79|209.99|211.17|209.37|211.98|210.18|211|209.2|588
1637623500000|2021-11-22 23:25:00|211.18|209.38|211.39|209.59|211.58|209.78|211|209.2|467
1637623800000|2021-11-22 23:30:00|211.38|209.58|211.15|209.35|211.67|209.87|210.96|209.16|481
1637624100000|2021-11-22 23:35:00|211.18|209.38|210.73|208.93|211.23|209.43|210.67|208.87|552
1637624400000|2021-11-22 23:40:00|210.72|208.92|210.18|208.38|210.72|208.92|210.17|208.37|483
1637624700000|2021-11-22 23:45:00|210.19|208.39|210.55|208.75|210.7|208.9|209.67|207.87|608
1637625000000|2021-11-22 23:50:00|210.54|208.74|210.83|209.03|210.9|209.1|210.23|208.43|512
1637625300000|2021-11-22 23:55:00|210.82|209.02|210.04|208.24|210.98|209.18|209.83|208.03|560
1637625600000|2021-11-23 00:00:00|210.05|208.25|209.67|207.87|210.11|208.31|209.11|207.31|652
1637625900000|2021-11-23 00:05:00|209.74|207.94|208.64|206.84|210.19|208.39|208.6|206.8|570
1637626200000|2021-11-23 00:10:00|208.63|206.83|208.21|206.41|208.97|207.17|207.78|205.98|636
1637626500000|2021-11-23 00:15:00|208.15|206.35|209.32|207.52|209.41|207.61|208.15|206.35|649
1637626800000|2021-11-23 00:20:00|209.31|207.51|211.19|209.39|211.45|209.65|209.25|207.45|640
1637627100000|2021-11-23 00:25:00|211.15|209.35|212.46|210.66|212.69|210.89|211.15|209.35|757
1637627400000|2021-11-23 00:30:00|212.41|210.61|211.08|209.28|212.83|211.03|210.8|209|751
1637627700000|2021-11-23 00:35:00|211.07|209.27|211.3|209.5|211.4|209.6|210.65|208.85|706
1637628000000|2021-11-23 00:40:00|211.34|209.54|210.18|208.38|211.44|209.64|209.54|207.74|602
1637628300000|2021-11-23 00:45:00|210.17|208.37|210.18|208.38|210.38|208.58|209.44|207.64|557
1637628600000|2021-11-23 00:50:00|210.16|208.36|211.13|209.33|211.15|209.35|210.08|208.28|622
1637628900000|2021-11-23 00:55:00|211.12|209.32|210.84|209.04|211.36|209.56|210.47|208.67|632
1637629200000|2021-11-23 01:00:00|210.81|209.01|211.75|209.95|212.03|210.23|210.64|208.84|656
1637629500000|2021-11-23 01:05:00|211.74|209.94|211.4|209.6|211.75|209.95|210.93|209.13|571
1637629800000|2021-11-23 01:10:00|211.39|209.59|211.01|209.21|211.54|209.74|210.81|209.01|633
1637630100000|2021-11-23 01:15:00|211.02|209.22|210.38|208.58|211.02|209.22|210.38|208.58|543
1637630400000|2021-11-23 01:20:00|210.39|208.59|211.5|209.7|211.7|209.9|210.16|208.36|615
1637630700000|2021-11-23 01:25:00|211.51|209.71|211.32|209.52|212.1|210.3|211.01|209.21|675
1637631000000|2021-11-23 01:30:00|211.33|209.53|210.5|208.7|211.74|209.94|210.5|208.7|711
1637631300000|2021-11-23 01:35:00|210.51|208.71|210.3|208.5|210.73|208.93|210.28|208.48|630
1637631600000|2021-11-23 01:40:00|210.27|208.47|210.47|208.67|210.53|208.73|209.98|208.18|555
1637631900000|2021-11-23 01:45:00|210.44|208.64|210.49|208.69|210.85|209.05|210.15|208.35|575
1637632200000|2021-11-23 01:50:00|210.46|208.66|211|209.2|211.04|209.24|210.23|208.43|594
1637632500000|2021-11-23 01:55:00|211.06|209.26|210.58|208.78|211.12|209.32|210.46|208.66|471
1637632800000|2021-11-23 02:00:00|210.59|208.79|210.77|208.97|210.78|208.98|210.31|208.51|504
1637633100000|2021-11-23 02:05:00|210.73|208.93|210.56|208.76|211.05|209.25|210.38|208.58|494
1637633400000|2021-11-23 02:10:00|210.55|208.75|210.1|208.3|210.57|208.77|210.02|208.22|430
1637633700000|2021-11-23 02:15:00|210.11|208.31|210.47|208.67|210.67|208.87|210.1|208.3|581
1637634000000|2021-11-23 02:20:00|210.48|208.68|210.78|208.98|210.99|209.19|210.4|208.6|435
1637634300000|2021-11-23 02:25:00|210.77|208.97|211.36|209.56|211.45|209.65|210.75|208.95|478
1637634600000|2021-11-23 02:30:00|211.37|209.57|211.27|209.47|211.42|209.62|210.84|209.04|470
1637634900000|2021-11-23 02:35:00|211.28|209.48|211.36|209.56|211.36|209.56|211.01|209.21|414
1637635200000|2021-11-23 02:40:00|211.43|209.63|211.31|209.51|211.48|209.68|211.16|209.36|396
1637635500000|2021-11-23 02:45:00|211.3|209.5|211.54|209.74|211.74|209.94|211.24|209.44|438
1637635800000|2021-11-23 02:50:00|211.53|209.73|211.44|209.64|211.65|209.85|211.13|209.33|437
1637636100000|2021-11-23 02:55:00|211.43|209.63|212.27|210.47|212.44|210.64|211.39|209.59|534
1637636400000|2021-11-23 03:00:00|212.28|210.48|212.17|210.37|212.36|210.56|211.54|209.74|576
1637636700000|2021-11-23 03:05:00|212.19|210.39|213.04|211.24|213.05|211.25|212.11|210.31|672
1637637000000|2021-11-23 03:10:00|213.05|211.25|212.88|211.08|213.26|211.46|212.39|210.59|596
1637637300000|2021-11-23 03:15:00|212.87|211.07|212.51|210.71|212.9|211.1|212.31|210.51|552
1637637600000|2021-11-23 03:20:00|212.55|210.75|212.19|210.39|212.84|211.04|212.1|210.3|594
1637637900000|2021-11-23 03:25:00|212.2|210.4|212.24|210.44|212.27|210.47|211.97|210.17|494
1637638200000|2021-11-23 03:30:00|212.23|210.43|211.9|210.1|212.31|210.51|211.73|209.93|453
1637638500000|2021-11-23 03:35:00|211.89|210.09|211.68|209.88|211.89|210.09|211.46|209.66|484
1637638800000|2021-11-23 03:40:00|211.65|209.85|211.82|210.02|211.89|210.09|211.5|209.7|495
1637639100000|2021-11-23 03:45:00|211.83|210.03|211.97|210.17|212.09|210.29|211.67|209.87|447
1637639400000|2021-11-23 03:50:00|211.96|210.16|211.49|209.69|212.08|210.28|211.38|209.58|452
1637639700000|2021-11-23 03:55:00|211.47|209.67|211.55|209.75|211.66|209.86|211.31|209.51|439
1637640000000|2021-11-23 04:00:00|211.56|209.76|211.68|209.88|211.87|210.07|211.38|209.58|403
1637640300000|2021-11-23 04:05:00|211.67|209.87|211.62|209.82|211.89|210.09|211.47|209.67|367
1637640600000|2021-11-23 04:10:00|211.59|209.79|211.28|209.48|211.73|209.93|211.13|209.33|448
1637640900000|2021-11-23 04:15:00|211.27|209.47|211.82|210.02|211.82|210.02|211.12|209.32|393
1637641200000|2021-11-23 04:20:00|211.81|210.01|212.14|210.34|212.17|210.37|211.65|209.85|395
1637641500000|2021-11-23 04:25:00|212.15|210.35|212.11|210.31|212.17|210.37|211.88|210.08|418
1637641800000|2021-11-23 04:30:00|212.1|210.3|211.69|209.89|212.21|210.41|211.63|209.83|497
1637642100000|2021-11-23 04:35:00|211.7|209.9|212.07|210.27|212.32|210.52|211.7|209.9|437
1637642400000|2021-11-23 04:40:00|212.09|210.29|211.67|209.87|212.14|210.34|211.56|209.76|294
1637642700000|2021-11-23 04:45:00|211.7|209.9|211.95|210.15|212.04|210.24|211.58|209.78|330
1637643000000|2021-11-23 04:50:00|211.94|210.14|211.22|209.42|211.98|210.18|211.18|209.38|363
1637643300000|2021-11-23 04:55:00|211.27|209.47|211.14|209.34|211.48|209.68|211.08|209.28|354
1637643600000|2021-11-23 05:00:00|211.15|209.35|210.61|208.81|211.43|209.63|210.55|208.75|541
1637643900000|2021-11-23 05:05:00|210.58|208.78|211.08|209.28|211.34|209.54|210.51|208.71|461
1637644200000|2021-11-23 05:10:00|211.07|209.27|210.47|208.67|211.28|209.48|210.1|208.3|627
1637644500000|2021-11-23 05:15:00|210.5|208.7|210.63|208.83|211.05|209.25|210.15|208.35|517
1637644800000|2021-11-23 05:20:00|210.62|208.82|209.98|208.18|210.63|208.83|209.97|208.17|526
1637645100000|2021-11-23 05:25:00|209.99|208.19|209.57|207.77|210|208.2|209.51|207.71|357
1637645400000|2021-11-23 05:30:00|209.59|207.79|210.1|208.3|210.39|208.59|209.57|207.77|483
1637645700000|2021-11-23 05:35:00|210.12|208.32|209.96|208.16|210.29|208.49|209.66|207.86|416
1637646000000|2021-11-23 05:40:00|209.97|208.17|209.35|207.55|209.97|208.17|209.19|207.39|474
1637646300000|2021-11-23 05:45:00|209.34|207.54|209.65|207.85|209.78|207.98|209.25|207.45|480
1637646600000|2021-11-23 05:50:00|209.66|207.86|209.7|207.9|210.06|208.26|209.39|207.59|471
1637646900000|2021-11-23 05:55:00|209.69|207.89|209.85|208.05|209.87|208.07|209.49|207.69|454
1637647200000|2021-11-23 06:00:00|209.86|208.06|209.33|207.53|209.94|208.14|209.24|207.44|427
1637647500000|2021-11-23 06:05:00|209.34|207.54|209.83|208.03|209.84|208.04|209.23|207.43|349
1637647800000|2021-11-23 06:10:00|209.85|208.05|209.38|207.58|209.89|208.09|209.38|207.58|352
1637648100000|2021-11-23 06:15:00|209.37|207.57|209.84|208.04|209.86|208.06|209.26|207.46|334
1637648400000|2021-11-23 06:20:00|209.85|208.05|209.29|207.49|209.96|208.16|209.15|207.35|399
1637648700000|2021-11-23 06:25:00|209.3|207.5|208.85|207.05|209.48|207.68|208.8|207|403
1637649000000|2021-11-23 06:30:00|208.86|207.06|209.18|207.38|209.25|207.45|208.85|207.05|335
1637649300000|2021-11-23 06:35:00|209.17|207.37|209.15|207.35|209.25|207.45|208.64|206.84|367
1637649600000|2021-11-23 06:40:00|209.14|207.34|209.36|207.56|209.54|207.74|209.06|207.26|406
1637649900000|2021-11-23 06:45:00|209.38|207.58|209.48|207.68|209.74|207.94|209.25|207.45|351
1637650200000|2021-11-23 06:50:00|209.47|207.67|209.64|207.84|209.75|207.95|209.36|207.56|357
1637650500000|2021-11-23 06:55:00|209.66|207.86|210.25|208.45|210.43|208.63|209.61|207.81|437
1637650800000|2021-11-23 07:00:00|210.21|208.41|209.39|207.59|210.26|208.46|209.33|207.53|354
1637651100000|2021-11-23 07:05:00|209.38|207.58|208.61|206.81|209.38|207.58|208.54|206.74|382
1637651400000|2021-11-23 07:10:00|208.57|206.77|208.13|206.33|208.86|207.06|208.12|206.32|407
1637651700000|2021-11-23 07:15:00|208.12|206.32|207.97|206.17|208.51|206.71|207.85|206.05|514
1637652000000|2021-11-23 07:20:00|207.99|206.19|207.58|205.78|208.25|206.45|207.54|205.74|592
1637652300000|2021-11-23 07:25:00|207.59|205.79|207.47|205.67|207.87|206.07|207.31|205.51|569
1637652600000|2021-11-23 07:30:00|207.49|205.69|207.45|205.65|207.61|205.81|207.13|205.33|437
1637652900000|2021-11-23 07:35:00|207.43|205.63|207.9|206.1|208.23|206.43|207.34|205.54|577
1637653200000|2021-11-23 07:40:00|207.89|206.09|207.88|206.08|207.98|206.18|207.55|205.75|540
1637653500000|2021-11-23 07:45:00|207.87|206.07|207.74|205.94|208.43|206.63|207.73|205.93|451
1637653800000|2021-11-23 07:50:00|207.75|205.95|208.08|206.28|208.14|206.34|207.7|205.9|380
1637654100000|2021-11-23 07:55:00|208.07|206.27|207.55|205.75|208.14|206.34|207.21|205.41|554
1637654400000|2021-11-23 08:00:00|207.54|205.74|208.31|206.51|208.47|206.67|207.44|205.64|559
1637654700000|2021-11-23 08:05:00|208.3|206.5|207.87|206.07|208.89|207.09|207.69|205.89|627
1637655000000|2021-11-23 08:10:00|207.86|206.06|207.67|205.87|207.89|206.09|207.42|205.62|455
1637655300000|2021-11-23 08:15:00|207.68|205.88|207.41|205.61|208.09|206.29|207.4|205.6|483
1637655600000|2021-11-23 08:20:00|207.42|205.62|207.06|205.26|207.53|205.73|206.61|204.81|655
1637655900000|2021-11-23 08:25:00|207.04|205.24|207.29|205.49|207.45|205.65|206.98|205.18|543
1637656200000|2021-11-23 08:30:00|207.3|205.5|207.73|205.93|207.74|205.94|206.6|204.8|537
1637656500000|2021-11-23 08:35:00|207.74|205.94|207.18|205.38|207.97|206.17|207.01|205.21|566
1637656800000|2021-11-23 08:40:00|207.19|205.39|207.96|206.16|208.01|206.21|207.07|205.27|491
1637657100000|2021-11-23 08:45:00|207.95|206.15|208.57|206.77|208.75|206.95|207.78|205.98|571
1637657400000|2021-11-23 08:50:00|208.56|206.76|209.16|207.36|209.65|207.85|208.56|206.76|677
1637657700000|2021-11-23 08:55:00|209.18|207.38|209.37|207.57|209.64|207.84|208.74|206.94|592
1637658000000|2021-11-23 09:00:00|209.38|207.58|210.2|208.4|210.33|208.53|209.34|207.54|671
1637658300000|2021-11-23 09:05:00|210.23|208.43|211.02|209.22|211.61|209.81|210.17|208.37|725
1637658600000|2021-11-23 09:10:00|211.04|209.24|210.01|208.21|211.04|209.24|209.71|207.91|524
1637658900000|2021-11-23 09:15:00|210.06|208.26|210.18|208.38|210.19|208.39|209.37|207.57|589
1637659200000|2021-11-23 09:20:00|210.16|208.36|209.51|207.71|210.25|208.45|209.43|207.63|581
1637659500000|2021-11-23 09:25:00|209.52|207.72|209.63|207.83|209.79|207.99|209.48|207.68|441
1637659800000|2021-11-23 09:30:00|209.64|207.84|207.63|205.83|209.68|207.88|207.63|205.83|588
1637660100000|2021-11-23 09:35:00|207.58|205.78|208.7|206.9|208.7|206.9|206.28|204.48|813
1637660400000|2021-11-23 09:40:00|208.78|206.98|211.68|209.88|211.92|210.12|208.78|206.98|930
1637660700000|2021-11-23 09:45:00|211.69|209.89|213.1|211.3|214.33|212.53|211.12|209.32|909
1637661000000|2021-11-23 09:50:00|213.09|211.29|211.29|209.49|213.09|211.29|210.92|209.12|870
1637661300000|2021-11-23 09:55:00|211.27|209.47|210.61|208.81|212.15|210.35|210.42|208.62|768
1637661600000|2021-11-23 10:00:00|210.6|208.8|209.28|207.48|210.78|208.98|208.91|207.11|770
1637661900000|2021-11-23 10:05:00|209.29|207.49|210.58|208.78|211.11|209.31|209.27|207.47|791
1637662200000|2021-11-23 10:10:00|210.6|208.8|211.67|209.87|211.82|210.02|210.39|208.59|726
1637662500000|2021-11-23 10:15:00|211.68|209.88|213.15|211.35|213.34|211.54|211.1|209.3|670
1637662800000|2021-11-23 10:20:00|213.16|211.36|213.76|211.96|214.47|212.67|213.08|211.28|880
1637663100000|2021-11-23 10:25:00|213.73|211.93|212.66|210.86|214.22|212.42|212.57|210.77|824
1637663400000|2021-11-23 10:30:00|212.67|210.87|212.32|210.52|212.8|211|212.09|210.29|698
1637663700000|2021-11-23 10:35:00|212.33|210.53|212.12|210.32|212.78|210.98|211.97|210.17|708
1637664000000|2021-11-23 10:40:00|212.11|210.31|212.45|210.65|212.97|211.17|212.03|210.23|625
1637664300000|2021-11-23 10:45:00|212.43|210.63|211.77|209.97|212.73|210.93|211.61|209.81|681
1637664600000|2021-11-23 10:50:00|211.78|209.98|211.14|209.34|211.98|210.18|211.13|209.33|645
1637664900000|2021-11-23 10:55:00|211.13|209.33|209.97|208.17|212.07|210.27|209.87|208.07|870
1637665200000|2021-11-23 11:00:00|209.96|208.16|209.4|207.6|210.76|208.96|209.23|207.43|689
1637665500000|2021-11-23 11:05:00|209.45|207.65|209.49|207.69|209.93|208.13|209.01|207.21|828
1637665800000|2021-11-23 11:10:00|209.48|207.68|210.33|208.53|210.96|209.16|209.48|207.68|619
1637666100000|2021-11-23 11:15:00|210.32|208.52|209.77|207.97|210.45|208.65|209.6|207.8|607
1637666400000|2021-11-23 11:20:00|209.81|208.01|209.23|207.43|210.32|208.52|209.19|207.39|605
1637666700000|2021-11-23 11:25:00|209.26|207.46|209.39|207.59|209.53|207.73|208.97|207.17|561
1637667000000|2021-11-23 11:30:00|209.4|207.6|209.89|208.09|210.17|208.37|209.2|207.4|565
1637667300000|2021-11-23 11:35:00|209.88|208.08|209.87|208.07|210.14|208.34|209.66|207.86|495
1637667600000|2021-11-23 11:40:00|209.88|208.08|208.66|206.86|210.05|208.25|208.63|206.83|540
1637667900000|2021-11-23 11:45:00|208.65|206.85|208.46|206.66|209.24|207.44|208.35|206.55|584
1637668200000|2021-11-23 11:50:00|208.45|206.65|209.32|207.52|209.38|207.58|208.37|206.57|539
1637668500000|2021-11-23 11:55:00|209.33|207.53|208.84|207.04|209.36|207.56|208.57|206.77|530
1637668800000|2021-11-23 12:00:00|208.85|207.05|209.18|207.38|209.42|207.62|208.73|206.93|612
1637669100000|2021-11-23 12:05:00|209.19|207.39|209.2|207.4|209.43|207.63|208.88|207.08|538
1637669400000|2021-11-23 12:10:00|209.18|207.38|209.42|207.62|209.68|207.88|209.08|207.28|473
1637669700000|2021-11-23 12:15:00|209.43|207.63|208.71|206.91|209.55|207.75|208.42|206.62|500
1637670000000|2021-11-23 12:20:00|208.7|206.9|209.38|207.58|209.51|207.71|208.52|206.72|509
1637670300000|2021-11-23 12:25:00|209.39|207.59|209.61|207.81|209.66|207.86|208.79|206.99|558
1637670600000|2021-11-23 12:30:00|209.59|207.79|208.25|206.45|209.61|207.81|208.21|206.41|483
1637670900000|2021-11-23 12:35:00|208.26|206.46|208.46|206.66|209.01|207.21|208.21|206.41|617
1637671200000|2021-11-23 12:40:00|208.47|206.67|208.68|206.88|208.7|206.9|208.22|206.42|535
1637671500000|2021-11-23 12:45:00|208.67|206.87|208.94|207.14|208.96|207.16|208.34|206.54|467
1637671800000|2021-11-23 12:50:00|208.99|207.19|208.9|207.1|209|207.2|208.55|206.75|482
1637672100000|2021-11-23 12:55:00|208.91|207.11|209.09|207.29|209.39|207.59|208.71|206.91|452
1637672400000|2021-11-23 13:00:00|209.08|207.28|210.06|208.26|210.34|208.54|209.04|207.24|658
1637672700000|2021-11-23 13:05:00|210.05|208.25|210.64|208.84|210.83|209.03|209.88|208.08|602
1637673000000|2021-11-23 13:10:00|210.63|208.83|211|209.2|211.04|209.24|210.4|208.6|519
1637673300000|2021-11-23 13:15:00|210.99|209.19|214.66|212.86|215.91|214.11|210.67|208.87|739
1637673600000|2021-11-23 13:20:00|214.67|212.87|213.95|212.15|214.79|212.99|213.8|212|674
1637673900000|2021-11-23 13:25:00|213.96|212.16|214.09|212.29|214.24|212.44|213.67|211.87|587
1637674200000|2021-11-23 13:30:00|214.08|212.28|213.13|211.33|214.28|212.48|212.82|211.02|667
1637674500000|2021-11-23 13:35:00|213.1|211.3|212.99|211.19|213.44|211.64|212.9|211.1|612
1637674800000|2021-11-23 13:40:00|213|211.2|212.78|210.98|213|211.2|212.32|210.52|529
1637675100000|2021-11-23 13:45:00|212.76|210.96|212.55|210.75|212.85|211.05|212.17|210.37|543
1637675400000|2021-11-23 13:50:00|212.58|210.78|212.37|210.57|212.78|210.98|212.28|210.48|511
1637675700000|2021-11-23 13:55:00|212.36|210.56|212.56|210.76|212.57|210.77|211.76|209.96|542
1637676000000|2021-11-23 14:00:00|212.57|210.77|212.13|210.33|213.15|211.35|211.87|210.07|615
1637676300000|2021-11-23 14:05:00|212.14|210.34|212.99|211.19|213.18|211.38|212.04|210.24|654
1637676600000|2021-11-23 14:10:00|213|211.2|213.49|211.69|213.51|211.71|212.78|210.98|549
1637676900000|2021-11-23 14:15:00|213.5|211.7|213.03|211.23|213.5|211.7|212.6|210.8|598
1637677200000|2021-11-23 14:20:00|213.04|211.24|213.57|211.77|213.72|211.92|212.64|210.84|513
1637677500000|2021-11-23 14:25:00|213.56|211.76|213.61|211.81|213.77|211.97|213.19|211.39|628
1637677800000|2021-11-23 14:30:00|213.58|211.78|212.78|210.98|214.07|212.27|212.68|210.88|748
1637678100000|2021-11-23 14:35:00|212.79|210.99|212.63|210.83|212.87|211.07|212.24|210.44|673
1637678400000|2021-11-23 14:40:00|212.61|210.81|212.79|210.99|212.87|211.07|212.2|210.4|619
1637678700000|2021-11-23 14:45:00|212.8|211|213.88|212.08|213.95|212.15|212.8|211|596
1637679000000|2021-11-23 14:50:00|213.85|212.05|215.47|213.67|215.51|213.71|213.8|212|718
1637679300000|2021-11-23 14:55:00|215.48|213.68|215.5|213.7|215.75|213.95|214.88|213.08|785
1637679600000|2021-11-23 15:00:00|215.49|213.69|214.6|212.8|215.74|213.94|214.19|212.39|804
1637679900000|2021-11-23 15:05:00|214.59|212.79|215.14|213.34|215.19|213.39|214.53|212.73|688
1637680200000|2021-11-23 15:10:00|215.13|213.33|214.56|212.76|215.26|213.46|214.41|212.61|636
1637680500000|2021-11-23 15:15:00|214.57|212.77|214.38|212.58|215.1|213.3|214.18|212.38|674
1637680800000|2021-11-23 15:20:00|214.39|212.59|214.03|212.23|214.59|212.79|214.02|212.22|594
1637681100000|2021-11-23 15:25:00|214.02|212.22|213.93|212.13|214.34|212.54|213.89|212.09|587
1637681400000|2021-11-23 15:30:00|213.92|212.12|213.86|212.06|214.15|212.35|213.82|212.02|461
1637681700000|2021-11-23 15:35:00|213.84|212.04|213.59|211.79|213.87|212.07|212.86|211.06|519
1637682000000|2021-11-23 15:40:00|213.58|211.78|213.11|211.31|213.88|212.08|212.95|211.15|578
1637682300000|2021-11-23 15:45:00|213.08|211.28|213.45|211.65|213.77|211.97|213.03|211.23|473
1637682600000|2021-11-23 15:50:00|213.44|211.64|213.01|211.21|213.77|211.97|212.9|211.1|574
1637682900000|2021-11-23 15:55:00|213.02|211.22|212.76|210.96|213.4|211.6|212.6|210.8|663
1637683200000|2021-11-23 16:00:00|212.75|210.95|213.16|211.36|213.19|211.39|212.7|210.9|669
1637683500000|2021-11-23 16:05:00|213.15|211.35|212.89|211.09|213.61|211.81|212.27|210.47|657
1637683800000|2021-11-23 16:10:00|212.85|211.05|213.54|211.74|213.71|211.91|212.85|211.05|579
1637684100000|2021-11-23 16:15:00|213.56|211.76|213.77|211.97|214.33|212.53|213.37|211.57|709
1637684400000|2021-11-23 16:20:00|213.76|211.96|213.78|211.98|214.26|212.46|213.47|211.67|633
1637684700000|2021-11-23 16:25:00|213.76|211.96|213.51|211.71|213.8|212|213.41|211.61|548
1637685000000|2021-11-23 16:30:00|213.5|211.7|213.41|211.61|214.04|212.24|213.19|211.39|588
1637685300000|2021-11-23 16:35:00|213.42|211.62|212.96|211.16|213.52|211.72|212.71|210.91|538
1637685600000|2021-11-23 16:40:00|212.98|211.18|212.94|211.14|213.55|211.75|212.91|211.11|534
1637685900000|2021-11-23 16:45:00|212.93|211.13|213.28|211.48|213.47|211.67|212.89|211.09|504
1637686200000|2021-11-23 16:50:00|213.26|211.46|214.12|212.32|214.24|212.44|213.21|211.41|594
1637686500000|2021-11-23 16:55:00|214.1|212.3|213.78|211.98|214.14|212.34|213.66|211.86|575
1637686800000|2021-11-23 17:00:00|213.8|212|213.92|212.12|214.09|212.29|213.64|211.84|461
1637687100000|2021-11-23 17:05:00|213.91|212.11|213.21|211.41|213.91|212.11|213.12|211.32|468
1637687400000|2021-11-23 17:10:00|213.23|211.43|212.97|211.17|213.6|211.8|212.92|211.12|491
1637687700000|2021-11-23 17:15:00|212.98|211.18|213.38|211.58|213.57|211.77|212.98|211.18|369
1637688000000|2021-11-23 17:20:00|213.39|211.59|213.78|211.98|213.78|211.98|213.18|211.38|440
1637688300000|2021-11-23 17:25:00|213.79|211.99|213.25|211.45|213.86|212.06|213.25|211.45|391
1637688600000|2021-11-23 17:30:00|213.26|211.46|213.45|211.65|213.75|211.95|213.12|211.32|423
1637688900000|2021-11-23 17:35:00|213.46|211.66|213.67|211.87|213.71|211.91|213.36|211.56|365
1637689200000|2021-11-23 17:40:00|213.66|211.86|213.7|211.9|214.16|212.36|213.63|211.83|433
1637689500000|2021-11-23 17:45:00|213.71|211.91|214.12|212.32|214.46|212.66|213.71|211.91|414
1637689800000|2021-11-23 17:50:00|214.11|212.31|213.59|211.79|214.12|212.32|213.22|211.42|505
1637690100000|2021-11-23 17:55:00|213.6|211.8|213.45|211.65|213.71|211.91|213.34|211.54|460
1637690400000|2021-11-23 18:00:00|213.44|211.64|213.36|211.56|213.59|211.79|213.01|211.21|537
1637690700000|2021-11-23 18:05:00|213.37|211.57|213.4|211.6|213.75|211.95|213.17|211.37|435
1637691000000|2021-11-23 18:10:00|213.39|211.59|213.01|211.21|213.4|211.6|212.96|211.16|392
1637691300000|2021-11-23 18:15:00|213.03|211.23|212.6|210.8|213.17|211.37|212.44|210.64|500
1637691600000|2021-11-23 18:20:00|212.59|210.79|212.17|210.37|212.8|211|212.16|210.36|594
1637691900000|2021-11-23 18:25:00|212.16|210.36|212.29|210.49|212.58|210.78|212.12|210.32|417
1637692200000|2021-11-23 18:30:00|212.3|210.5|211.7|209.9|212.51|210.71|211.5|209.7|535
1637692500000|2021-11-23 18:35:00|211.71|209.91|211.84|210.04|212.23|210.43|211.7|209.9|445
1637692800000|2021-11-23 18:40:00|211.85|210.05|212.16|210.36|212.19|210.39|211.81|210.01|453
1637693100000|2021-11-23 18:45:00|212.17|210.37|212.47|210.67|212.47|210.67|212.01|210.21|333
1637693400000|2021-11-23 18:50:00|212.46|210.66|213.18|211.38|213.21|211.41|212.45|210.65|397
1637693700000|2021-11-23 18:55:00|213.2|211.4|212.9|211.1|213.27|211.47|212.69|210.89|379
1637694000000|2021-11-23 19:00:00|212.89|211.09|213.09|211.29|213.6|211.8|212.89|211.09|588
1637694300000|2021-11-23 19:05:00|213.1|211.3|213.42|211.62|213.5|211.7|212.88|211.08|481
1637694600000|2021-11-23 19:10:00|213.41|211.61|213.06|211.26|213.6|211.8|212.99|211.19|446
1637694900000|2021-11-23 19:15:00|213.07|211.27|212.46|210.66|213.17|211.37|212.14|210.34|499
1637695200000|2021-11-23 19:20:00|212.47|210.67|212.96|211.16|213.15|211.35|212.28|210.48|412
1637695500000|2021-11-23 19:25:00|212.98|211.18|213.46|211.66|213.53|211.73|212.96|211.16|312
1637695800000|2021-11-23 19:30:00|213.45|211.65|213.34|211.54|213.62|211.82|213.17|211.37|496
1637696100000|2021-11-23 19:35:00|213.35|211.55|214.08|212.28|214.13|212.33|213.35|211.55|453
1637696400000|2021-11-23 19:40:00|214.07|212.27|213.95|212.15|214.14|212.34|213.86|212.06|446
1637696700000|2021-11-23 19:45:00|213.98|212.18|214.29|212.49|214.54|212.74|213.96|212.16|409
1637697000000|2021-11-23 19:50:00|214.32|212.52|214.57|212.77|214.68|212.88|214.19|212.39|458
1637697300000|2021-11-23 19:55:00|214.59|212.79|215.02|213.22|215.09|213.29|214.55|212.75|431
1637697600000|2021-11-23 20:00:00|215.03|213.23|214.72|212.92|215.07|213.27|214.67|212.87|546
1637697900000|2021-11-23 20:05:00|214.73|212.93|214.57|212.77|214.82|213.02|214.41|212.61|297
1637698200000|2021-11-23 20:10:00|214.58|212.78|214.89|213.09|214.97|213.17|214.44|212.64|400
1637698500000|2021-11-23 20:15:00|214.9|213.1|214.71|212.91|215.33|213.53|214.67|212.87|396
1637698800000|2021-11-23 20:20:00|214.72|212.92|214.79|212.99|214.81|213.01|214.41|212.61|292
1637699100000|2021-11-23 20:25:00|214.78|212.98|215|213.2|215.3|213.5|214.64|212.84|457
1637699400000|2021-11-23 20:30:00|214.98|213.18|215.17|213.37|215.19|213.39|214.59|212.79|395
1637699700000|2021-11-23 20:35:00|215.16|213.36|215.47|213.67|215.57|213.77|215.11|213.31|365
1637700000000|2021-11-23 20:40:00|215.49|213.69|215.53|213.73|215.66|213.86|215.18|213.38|574
1637700300000|2021-11-23 20:45:00|215.52|213.72|215.37|213.57|215.66|213.86|215.26|213.46|355
1637700600000|2021-11-23 20:50:00|215.38|213.58|215.81|214.01|215.94|214.14|215.36|213.56|449
1637700900000|2021-11-23 20:55:00|215.79|213.99|215.84|214.04|215.94|214.14|215.71|213.91|421
1637701200000|2021-11-23 21:00:00|215.83|214.03|215.3|213.5|215.86|214.06|215.27|213.47|392
1637701500000|2021-11-23 21:05:00|215.32|213.52|215.34|213.54|215.59|213.79|215.27|213.47|304
1637701800000|2021-11-23 21:10:00|215.33|213.53|215.36|213.56|215.45|213.65|215.19|213.39|352
1637702100000|2021-11-23 21:15:00|215.35|213.55|215.74|213.94|215.76|213.96|215.34|213.54|281
1637702400000|2021-11-23 21:20:00|215.68|213.88|215.07|213.27|215.69|213.89|215.05|213.25|339
1637702700000|2021-11-23 21:25:00|215.06|213.26|215.04|213.24|215.43|213.63|214.96|213.16|294
1637703000000|2021-11-23 21:30:00|215.06|213.26|214.76|212.96|215.09|213.29|214.59|212.79|396
1637703300000|2021-11-23 21:35:00|214.77|212.97|214.87|213.07|215.08|213.28|214.59|212.79|390
1637703600000|2021-11-23 21:40:00|214.88|213.08|215.17|213.37|215.2|213.4|214.86|213.06|335
1637703900000|2021-11-23 21:45:00|215.18|213.38|215.48|213.68|215.58|213.78|215.17|213.37|309
1637704200000|2021-11-23 21:50:00|215.47|213.67|215.17|213.37|215.5|213.7|215.07|213.27|328
1637704500000|2021-11-23 21:55:00|215.18|213.38|215.3|213.5|215.42|213.62|215.1|213.3|277
1637704800000|2021-11-23 22:00:00|215.31|213.51|215.48|213.68|215.5|213.7|215.3|213.5|160
1637705100000|2021-11-23 22:05:00|215.47|213.67|215.66|213.86|215.7|213.9|215.33|213.53|170
1637705400000|2021-11-23 22:10:00|215.65|213.85|215.6|213.8|216.09|214.29|215.55|213.75|305
1637705700000|2021-11-23 22:15:00|215.57|213.77|215.93|214.13|216.01|214.21|215.53|213.73|293
1637706000000|2021-11-23 22:20:00|215.94|214.14|215.97|214.17|216.09|214.29|215.8|214|320
1637706300000|2021-11-23 22:25:00|215.98|214.18|215.87|214.07|216.06|214.26|215.83|214.03|191
1637706600000|2021-11-23 22:30:00|215.88|214.08|215.47|213.67|215.91|214.11|215.44|213.64|194
1637706900000|2021-11-23 22:35:00|215.46|213.66|215.47|213.67|215.5|213.7|215.28|213.48|215
1637707200000|2021-11-23 22:40:00|215.46|213.66|215.24|213.44|215.59|213.79|215.2|213.4|194
1637707500000|2021-11-23 22:45:00|215.23|213.43|214.92|213.12|215.31|213.51|214.76|212.96|254
1637707800000|2021-11-23 22:50:00|214.91|213.11|214.46|212.66|214.92|213.12|214.33|212.53|366
1637708100000|2021-11-23 22:55:00|214.47|212.67|214.75|212.95|214.77|212.97|214.43|212.63|317
1637708400000|2021-11-23 23:00:00|214.76|212.96|214.87|213.07|215.08|213.28|214.55|212.75|437
1637708700000|2021-11-23 23:05:00|214.88|213.08|215.42|213.62|215.53|213.73|214.47|212.67|403
1637709000000|2021-11-23 23:10:00|215.41|213.61|216.01|214.21|216.05|214.25|215.12|213.32|422
1637709300000|2021-11-23 23:15:00|216|214.2|219.16|217.36|219.66|217.86|215.92|214.12|675
1637709600000|2021-11-23 23:20:00|219.15|217.35|218.82|217.02|219.54|217.74|218.33|216.53|493
1637709900000|2021-11-23 23:25:00|218.81|217.01|217.71|215.91|218.81|217.01|217.35|215.55|446
1637710200000|2021-11-23 23:30:00|217.76|215.96|217.47|215.67|218.26|216.46|217.45|215.65|480
1637710500000|2021-11-23 23:35:00|217.46|215.66|218.28|216.48|218.56|216.76|217.45|215.65|539
1637710800000|2021-11-23 23:40:00|218.27|216.47|217.78|215.98|218.41|216.61|217.43|215.63|432
1637711100000|2021-11-23 23:45:00|217.77|215.97|217.78|215.98|218.31|216.51|217.69|215.89|441
1637711400000|2021-11-23 23:50:00|217.77|215.97|218.37|216.57|218.37|216.57|217.64|215.84|402
1637711700000|2021-11-23 23:55:00|218.36|216.56|217.25|215.45|218.46|216.66|217.13|215.33|511
1637712000000|2021-11-24 00:00:00|217.26|215.46|217.54|215.74|218.13|216.33|217.22|215.42|446
1637712300000|2021-11-24 00:05:00|217.56|215.76|217.76|215.96|217.96|216.16|217.48|215.68|363
1637712600000|2021-11-24 00:10:00|217.77|215.97|217.55|215.75|217.94|216.14|217.44|215.64|403
1637712900000|2021-11-24 00:15:00|217.54|215.74|217.38|215.58|217.58|215.78|217.23|215.43|288
1637713200000|2021-11-24 00:20:00|217.37|215.57|217.84|216.04|217.85|216.05|217.35|215.55|336
1637713500000|2021-11-24 00:25:00|217.75|215.95|217.79|215.99|217.87|216.07|217.35|215.55|260
1637713800000|2021-11-24 00:30:00|217.77|215.97|218.2|216.4|218.44|216.64|217.65|215.85|341
1637714100000|2021-11-24 00:35:00|218.21|216.41|218.39|216.59|218.55|216.75|218.08|216.28|403
1637714400000|2021-11-24 00:40:00|218.44|216.64|218.09|216.29|218.45|216.65|217.95|216.15|301
1637714700000|2021-11-24 00:45:00|218.08|216.28|217.74|215.94|218.11|216.31|217.72|215.92|330
1637715000000|2021-11-24 00:50:00|217.73|215.93|218.06|216.26|218.08|216.28|217.71|215.91|139
1637715300000|2021-11-24 00:55:00|218.05|216.25|217.47|215.67|218.31|216.51|217.46|215.66|334
1637715600000|2021-11-24 01:00:00|217.48|215.68|217.85|216.05|217.86|216.06|217.48|215.68|195
1637715900000|2021-11-24 01:05:00|217.83|216.03|217.54|215.74|217.83|216.03|217.35|215.55|284
1637716200000|2021-11-24 01:10:00|217.55|215.75|217.4|215.6|217.56|215.76|216.88|215.08|348
1637716500000|2021-11-24 01:15:00|217.47|215.67|216.29|214.49|217.56|215.76|216.03|214.23|526
1637716800000|2021-11-24 01:20:00|216.3|214.5|215.82|214.02|216.58|214.78|215.65|213.85|685
1637717100000|2021-11-24 01:25:00|215.78|213.98|215.43|213.63|216.05|214.25|215.25|213.45|581
1637717400000|2021-11-24 01:30:00|215.42|213.62|215.8|214|215.85|214.05|215.21|213.41|442
1637717700000|2021-11-24 01:35:00|215.77|213.97|215.73|213.93|215.96|214.16|215.53|213.73|416
1637718000000|2021-11-24 01:40:00|215.74|213.94|215.9|214.1|216.06|214.26|215.73|213.93|322
1637718300000|2021-11-24 01:45:00|215.89|214.09|215.43|213.63|215.97|214.17|215.31|213.51|536
1637718600000|2021-11-24 01:50:00|215.44|213.64|214.84|213.04|215.44|213.64|214.65|212.85|468
1637718900000|2021-11-24 01:55:00|214.83|213.03|214.25|212.45|214.94|213.14|214.14|212.34|583
1637719200000|2021-11-24 02:00:00|214.27|212.47|213.74|211.94|214.75|212.95|213.73|211.93|598
1637719500000|2021-11-24 02:05:00|213.73|211.93|214.11|212.31|214.31|212.51|213.61|211.81|577
1637719800000|2021-11-24 02:10:00|214.08|212.28|213.45|211.65|214.25|212.45|213.37|211.57|520
1637720100000|2021-11-24 02:15:00|213.46|211.66|213.36|211.56|213.82|212.02|213.25|211.45|545
1637720400000|2021-11-24 02:20:00|213.37|211.57|212.38|210.58|213.37|211.57|212.17|210.37|714
1637720700000|2021-11-24 02:25:00|212.37|210.57|212.21|210.41|212.83|211.03|212.16|210.36|682
1637721000000|2021-11-24 02:30:00|212.2|210.4|212.66|210.86|212.92|211.12|211.93|210.13|558
1637721300000|2021-11-24 02:35:00|212.67|210.87|212.36|210.56|212.89|211.09|212.12|210.32|548
1637721600000|2021-11-24 02:40:00|212.33|210.53|211.48|209.68|212.55|210.75|211.37|209.57|559
1637721900000|2021-11-24 02:45:00|211.49|209.69|211.79|209.99|212.21|210.41|211.27|209.47|712
1637722200000|2021-11-24 02:50:00|211.76|209.96|210.89|209.09|212.04|210.24|210.58|208.78|641
1637722500000|2021-11-24 02:55:00|210.9|209.1|210.71|208.91|211.21|209.41|210.21|208.41|639
1637722800000|2021-11-24 03:00:00|210.72|208.92|211.26|209.46|211.36|209.56|210.6|208.8|626
1637723100000|2021-11-24 03:05:00|211.27|209.47|211.65|209.85|211.72|209.92|211.08|209.28|481
1637723400000|2021-11-24 03:10:00|211.66|209.86|211.42|209.62|211.71|209.91|211.39|209.59|350
1637723700000|2021-11-24 03:15:00|211.41|209.61|211.9|210.1|211.9|210.1|211.33|209.53|344
1637724000000|2021-11-24 03:20:00|211.89|210.09|211.33|209.53|211.93|210.13|211.15|209.35|363
1637724300000|2021-11-24 03:25:00|211.34|209.54|211.01|209.21|211.34|209.54|210.48|208.68|317
1637724600000|2021-11-24 03:30:00|211|209.2|210.47|208.67|211|209.2|210.46|208.66|374
1637724900000|2021-11-24 03:35:00|210.46|208.66|210.85|209.05|210.95|209.15|210.44|208.64|463
1637725200000|2021-11-24 03:40:00|210.86|209.06|211.32|209.52|211.41|209.61|210.75|208.95|373
1637725500000|2021-11-24 03:45:00|211.31|209.51|211.32|209.52|211.34|209.54|210.96|209.16|273
1637725800000|2021-11-24 03:50:00|211.31|209.51|211.54|209.74|211.82|210.02|211.3|209.5|457
1637726100000|2021-11-24 03:55:00|211.53|209.73|211.65|209.85|211.97|210.17|211.41|209.61|382
1637726400000|2021-11-24 04:00:00|211.64|209.84|211.82|210.02|211.94|210.14|211.42|209.62|372
1637726700000|2021-11-24 04:05:00|211.83|210.03|211.38|209.58|211.83|210.03|211.03|209.23|402
1637727000000|2021-11-24 04:10:00|211.39|209.59|211.71|209.91|211.99|210.19|211.36|209.56|353
1637727300000|2021-11-24 04:15:00|211.7|209.9|212.3|210.5|212.37|210.57|211.7|209.9|421
1637727600000|2021-11-24 04:20:00|212.29|210.49|212.7|210.9|212.72|210.92|212.19|210.39|474
1637727900000|2021-11-24 04:25:00|212.69|210.89|212.8|211|213.3|211.5|212.64|210.84|444
1637728200000|2021-11-24 04:30:00|212.81|211.01|212.58|210.78|212.9|211.1|212.32|210.52|341
1637728500000|2021-11-24 04:35:00|212.59|210.79|212.32|210.52|212.62|210.82|212.3|210.5|291
1637728800000|2021-11-24 04:40:00|212.33|210.53|212.8|211|212.84|211.04|212.31|210.51|386
1637729100000|2021-11-24 04:45:00|212.79|210.99|213.2|211.4|213.32|211.52|212.41|210.61|410
1637729400000|2021-11-24 04:50:00|213.19|211.39|212.81|211.01|213.3|211.5|212.61|210.81|454
1637729700000|2021-11-24 04:55:00|212.95|211.15|212.98|211.18|212.98|211.18|212.95|211.15|2
1637730000000|2021-11-24 05:00:00|213.06|211.26|213.05|211.25|213.06|211.26|213.05|211.25|2
1637732100000|2021-11-24 05:35:00|212.91|211.11|213.06|211.26|213.18|211.38|212.86|211.06|287
1637732400000|2021-11-24 05:40:00|213.05|211.25|213.43|211.63|213.82|212.02|212.93|211.13|375
1637732700000|2021-11-24 05:45:00|213.42|211.62|213.21|211.41|213.76|211.96|213.15|211.35|426
1637733000000|2021-11-24 05:50:00|213.2|211.4|213.01|211.21|213.26|211.46|212.68|210.88|295
1637733300000|2021-11-24 05:55:00|213.03|211.23|213.27|211.47|213.36|211.56|212.89|211.09|313
1637733600000|2021-11-24 06:00:00|213.28|211.48|213.27|211.47|213.57|211.77|213.02|211.22|405
1637733900000|2021-11-24 06:05:00|213.28|211.48|211.86|210.06|213.28|211.48|211.84|210.04|545
1637734200000|2021-11-24 06:10:00|211.85|210.05|211.96|210.16|212.17|210.37|211.69|209.89|450
1637734500000|2021-11-24 06:15:00|211.95|210.15|212.08|210.28|212.29|210.49|211.95|210.15|369
1637734800000|2021-11-24 06:20:00|212.07|210.27|210.95|209.15|212.11|210.31|210.86|209.06|485
1637735100000|2021-11-24 06:25:00|210.94|209.14|210.87|209.07|211.46|209.66|210.85|209.05|374
1637735400000|2021-11-24 06:30:00|210.86|209.06|211.78|209.98|212.25|210.45|210.81|209.01|416
1637735700000|2021-11-24 06:35:00|211.77|209.97|211.95|210.15|213.56|211.76|211.68|209.88|501
1637736000000|2021-11-24 06:40:00|211.87|210.07|212.56|210.76|212.76|210.96|211.85|210.05|535
1637736300000|2021-11-24 06:45:00|212.55|210.75|212.97|211.17|213.86|212.06|212.54|210.74|582
1637736600000|2021-11-24 06:50:00|212.98|211.18|213.56|211.76|213.7|211.9|212.62|210.82|550
1637736900000|2021-11-24 06:55:00|213.57|211.77|213.67|211.87|213.94|212.14|213.25|211.45|583
1637737200000|2021-11-24 07:00:00|213.66|211.86|215.54|213.74|215.73|213.93|213.22|211.42|528
1637737500000|2021-11-24 07:05:00|215.53|213.73|214.25|212.45|216.61|214.81|214.16|212.36|569
1637737800000|2021-11-24 07:10:00|214.28|212.48|215.08|213.28|215.44|213.64|214.17|212.37|479
1637738100000|2021-11-24 07:15:00|215.07|213.27|214.13|212.33|215.07|213.27|214.11|212.31|406
1637738400000|2021-11-24 07:20:00|214.11|212.31|214.58|212.78|214.68|212.88|214.02|212.22|360
1637738700000|2021-11-24 07:25:00|214.62|212.82|215.15|213.35|215.35|213.55|214.5|212.7|476
1637739000000|2021-11-24 07:30:00|215.14|213.34|214.27|212.47|215.14|213.34|214.02|212.22|482
1637739300000|2021-11-24 07:35:00|214.25|212.45|213.94|212.14|214.75|212.95|213.43|211.63|583
1637739600000|2021-11-24 07:40:00|213.96|212.16|213.77|211.97|214.21|212.41|213.76|211.96|415
1637739900000|2021-11-24 07:45:00|213.76|211.96|213.25|211.45|213.77|211.97|213.23|211.43|417
1637740200000|2021-11-24 07:50:00|213.24|211.44|213.64|211.84|213.8|212|213.16|211.36|459
1637740500000|2021-11-24 07:55:00|213.63|211.83|214.18|212.38|214.36|212.56|213.38|211.58|410
1637740800000|2021-11-24 08:00:00|214.19|212.39|214.32|212.52|214.86|213.06|213.84|212.04|525
1637741100000|2021-11-24 08:05:00|214.28|212.48|214.8|213|214.92|213.12|214.14|212.34|435
1637741400000|2021-11-24 08:10:00|214.79|212.99|213.95|212.15|214.81|213.01|213.94|212.14|403
1637741700000|2021-11-24 08:15:00|213.93|212.13|214.74|212.94|214.75|212.95|213.88|212.08|331
1637742000000|2021-11-24 08:20:00|214.75|212.95|214.68|212.88|214.76|212.96|214.23|212.43|485
1637742300000|2021-11-24 08:25:00|214.67|212.87|215.3|213.5|215.35|213.55|214.53|212.73|446
1637742600000|2021-11-24 08:30:00|215.29|213.49|216.73|214.93|217.05|215.25|214.93|213.13|692
1637742900000|2021-11-24 08:35:00|216.72|214.92|216.22|214.42|216.79|214.99|215.79|213.99|713
1637743200000|2021-11-24 08:40:00|216.21|214.41|215.37|213.57|216.33|214.53|215.36|213.56|593
1637743500000|2021-11-24 08:45:00|215.34|213.54|215.72|213.92|216.14|214.34|215.31|213.51|540
1637743800000|2021-11-24 08:50:00|215.69|213.89|214.72|212.92|215.8|214|214.4|212.6|585
1637744100000|2021-11-24 08:55:00|214.75|212.95|215.08|213.28|215.73|213.93|214.37|212.57|592
1637744400000|2021-11-24 09:00:00|215.1|213.3|214.74|212.94|215.44|213.64|214.64|212.84|522
1637744700000|2021-11-24 09:05:00|214.73|212.93|214.68|212.88|214.74|212.94|214.35|212.55|172
1637745000000|2021-11-24 09:10:00|214.79|212.99|215.03|213.23|215.19|213.39|214.66|212.86|503
1637745300000|2021-11-24 09:15:00|215.04|213.24|214.67|212.87|215.05|213.25|214.54|212.74|460
1637745600000|2021-11-24 09:20:00|214.68|212.88|214.36|212.56|214.99|213.19|214.34|212.54|447
1637745900000|2021-11-24 09:25:00|214.35|212.55|215.15|213.35|215.15|213.35|213.74|211.94|513
1637746200000|2021-11-24 09:30:00|215.14|213.34|214.55|212.75|215.14|213.34|214.45|212.65|412
1637746500000|2021-11-24 09:35:00|214.56|212.76|214.21|212.41|214.67|212.87|214.08|212.28|429
1637746800000|2021-11-24 09:40:00|214.22|212.42|214.38|212.58|214.42|212.62|213.92|212.12|361
1637747100000|2021-11-24 09:45:00|214.37|212.57|213.74|211.94|214.37|212.57|213.73|211.93|326
1637747400000|2021-11-24 09:50:00|213.75|211.95|212.68|210.88|213.79|211.99|212.65|210.85|449
1637747700000|2021-11-24 09:55:00|212.67|210.87|212.53|210.73|212.91|211.11|212.17|210.37|525
1637748000000|2021-11-24 10:00:00|212.52|210.72|212.67|210.87|213.2|211.4|212.46|210.66|412
1637748300000|2021-11-24 10:05:00|212.66|210.86|212.87|211.07|212.87|211.07|212.37|210.57|428
1637748600000|2021-11-24 10:10:00|212.86|211.06|212.86|211.06|213.18|211.38|212.67|210.87|411
1637748900000|2021-11-24 10:15:00|212.87|211.07|212.06|210.26|213.44|211.64|212.05|210.25|498
1637749200000|2021-11-24 10:20:00|212.07|210.27|212.75|210.95|213.04|211.24|212.07|210.27|442
1637749500000|2021-11-24 10:25:00|212.76|210.96|211.99|210.19|212.76|210.96|211.96|210.16|292
1637749800000|2021-11-24 10:30:00|211.98|210.18|211.63|209.83|212.05|210.25|211.59|209.79|321
1637750100000|2021-11-24 10:35:00|211.64|209.84|211.92|210.12|212.09|210.29|211.49|209.69|332
1637750400000|2021-11-24 10:40:00|211.91|210.11|211.32|209.52|212.06|210.26|211.26|209.46|418
1637750700000|2021-11-24 10:45:00|211.33|209.53|210.81|209.01|211.48|209.68|210.78|208.98|342
1637751000000|2021-11-24 10:50:00|210.78|208.98|211.33|209.53|211.42|209.62|210.71|208.91|382
1637751300000|2021-11-24 10:55:00|211.35|209.55|210.67|208.87|211.63|209.83|210.53|208.73|470
1637751600000|2021-11-24 11:00:00|210.66|208.86|211.1|209.3|211.25|209.45|210.54|208.74|543
1637751900000|2021-11-24 11:05:00|211.11|209.31|210.79|208.99|211.12|209.32|210.65|208.85|346
1637752200000|2021-11-24 11:10:00|210.8|209|211.08|209.28|211.33|209.53|210.76|208.96|426
1637752500000|2021-11-24 11:15:00|211.07|209.27|211.21|209.41|211.32|209.52|210.81|209.01|447
1637752800000|2021-11-24 11:20:00|211.2|209.4|211.33|209.53|211.53|209.73|211.14|209.34|451
1637753100000|2021-11-24 11:25:00|211.32|209.52|211.2|209.4|211.35|209.55|210.95|209.15|341
1637753400000|2021-11-24 11:30:00|211.21|209.41|211.81|210.01|211.88|210.08|211.02|209.22|416
1637753700000|2021-11-24 11:35:00|211.8|210|211.96|210.16|212.05|210.25|211.5|209.7|279
1637754000000|2021-11-24 11:40:00|211.97|210.17|212.47|210.67|212.49|210.69|211.95|210.15|331
1637754300000|2021-11-24 11:45:00|212.5|210.7|211.89|210.09|212.5|210.7|211.59|209.79|333
1637754600000|2021-11-24 11:50:00|211.87|210.07|212.08|210.28|212.09|210.29|211.79|209.99|317
1637754900000|2021-11-24 11:55:00|212.07|210.27|211.79|209.99|212.11|210.31|211.64|209.84|301
1637755200000|2021-11-24 12:00:00|211.8|210|211.21|209.41|211.8|210|211.08|209.28|319
1637755500000|2021-11-24 12:05:00|211.22|209.42|211.15|209.35|212.06|210.26|211.12|209.32|401
1637755800000|2021-11-24 12:10:00|211.16|209.36|211.17|209.37|211.45|209.65|210.86|209.06|341
1637756100000|2021-11-24 12:15:00|211.18|209.38|211.83|210.03|212.35|210.55|211.18|209.38|465
1637756400000|2021-11-24 12:20:00|211.85|210.05|211.53|209.73|212.02|210.22|211.49|209.69|380
1637756700000|2021-11-24 12:25:00|211.51|209.71|212.27|210.47|212.3|210.5|211.51|209.71|438
1637757000000|2021-11-24 12:30:00|212.26|210.46|212.3|210.5|212.52|210.72|211.83|210.03|382
1637757300000|2021-11-24 12:35:00|212.31|210.51|212.42|210.62|212.72|210.92|212.02|210.22|408
1637757600000|2021-11-24 12:40:00|212.43|210.63|212.47|210.67|212.67|210.87|212.33|210.53|346
1637757900000|2021-11-24 12:45:00|212.48|210.68|212.35|210.55|212.83|211.03|212.26|210.46|332
1637758200000|2021-11-24 12:50:00|212.36|210.56|211.71|209.91|212.47|210.67|211.71|209.91|293
1637758500000|2021-11-24 12:55:00|211.7|209.9|212|210.2|212.23|210.43|211.6|209.8|304
1637758800000|2021-11-24 13:00:00|212.03|210.23|211.64|209.84|212.28|210.48|211.64|209.84|331
1637759100000|2021-11-24 13:05:00|211.65|209.85|211.64|209.84|211.71|209.91|210.91|209.11|431
1637759400000|2021-11-24 13:10:00|211.65|209.85|212.63|210.83|213.47|211.67|211.56|209.76|591
1637759700000|2021-11-24 13:15:00|212.65|210.85|212.69|210.89|212.69|210.89|211.8|210|590
1637760000000|2021-11-24 13:20:00|212.68|210.88|212.92|211.12|213.13|211.33|212.28|210.48|450
1637760300000|2021-11-24 13:25:00|212.91|211.11|212.86|211.06|213.19|211.39|212.65|210.85|409
1637760600000|2021-11-24 13:30:00|212.87|211.07|213.03|211.23|213.38|211.58|212.79|210.99|306
1637760900000|2021-11-24 13:35:00|213.04|211.24|212.13|210.33|213.08|211.28|211.91|210.11|528
1637761200000|2021-11-24 13:40:00|212.11|210.31|211.74|209.94|212.12|210.32|211.69|209.89|440
1637761500000|2021-11-24 13:45:00|211.73|209.93|211.13|209.33|211.87|210.07|210.84|209.04|570
1637761800000|2021-11-24 13:50:00|211.14|209.34|209.66|207.86|211.14|209.34|209.5|207.7|731
1637762100000|2021-11-24 13:55:00|209.67|207.87|209.32|207.52|211.2|209.4|209.32|207.52|671
1637762400000|2021-11-24 14:00:00|209.31|207.51|209.85|208.05|210.54|208.74|208.9|207.1|723
1637762700000|2021-11-24 14:05:00|209.84|208.04|209.61|207.81|210.08|208.28|209.45|207.65|543
1637763000000|2021-11-24 14:10:00|209.62|207.82|208.4|206.6|209.63|207.83|208.18|206.38|580
1637763300000|2021-11-24 14:15:00|208.39|206.59|207.83|206.03|209.03|207.23|207.71|205.91|666
1637763600000|2021-11-24 14:20:00|207.82|206.02|208.49|206.69|209.07|207.27|207.01|205.21|721
1637763900000|2021-11-24 14:25:00|208.48|206.68|208.04|206.24|209.02|207.22|207.65|205.85|618
1637764200000|2021-11-24 14:30:00|208.03|206.23|207.99|206.19|209.21|207.41|207.88|206.08|659
1637764500000|2021-11-24 14:35:00|208.01|206.21|208.52|206.72|208.87|207.07|207.95|206.15|583
1637764800000|2021-11-24 14:40:00|208.49|206.69|207.86|206.06|208.49|206.69|207.78|205.98|518
1637765100000|2021-11-24 14:45:00|207.88|206.08|207.21|205.41|207.98|206.18|207.09|205.29|626
1637765400000|2021-11-24 14:50:00|207.2|205.4|208.2|206.4|208.43|206.63|207.2|205.4|587
1637765700000|2021-11-24 14:55:00|208.21|206.41|208.55|206.75|208.67|206.87|208.12|206.32|491
1637766000000|2021-11-24 15:00:00|208.54|206.74|208.73|206.93|209.7|207.9|208.3|206.5|643
1637766300000|2021-11-24 15:05:00|208.72|206.92|208.47|206.67|208.74|206.94|207.82|206.02|612
1637766600000|2021-11-24 15:10:00|208.49|206.69|208.65|206.85|208.96|207.16|208.35|206.55|522
1637766900000|2021-11-24 15:15:00|208.64|206.84|208.54|206.74|209.02|207.22|208.38|206.58|455
1637767200000|2021-11-24 15:20:00|208.55|206.75|207.91|206.11|208.67|206.87|207.67|205.87|497
1637767500000|2021-11-24 15:25:00|207.9|206.1|208.03|206.23|208.44|206.64|207.9|206.1|518
1637767800000|2021-11-24 15:30:00|208.02|206.22|208.56|206.76|208.59|206.79|208.02|206.22|403
1637768100000|2021-11-24 15:35:00|208.52|206.72|210.01|208.21|210.01|208.21|208.52|206.72|574
1637768400000|2021-11-24 15:40:00|209.98|208.18|209.84|208.04|210.21|208.41|209.45|207.65|727
1637768700000|2021-11-24 15:45:00|209.83|208.03|210.57|208.77|210.66|208.86|209.83|208.03|492
1637769000000|2021-11-24 15:50:00|210.55|208.75|211.36|209.56|211.39|209.59|210.41|208.61|612
1637769300000|2021-11-24 15:55:00|211.34|209.54|210.45|208.65|211.34|209.54|210.18|208.38|584
1637769600000|2021-11-24 16:00:00|210.4|208.6|210.07|208.27|210.76|208.96|209.97|208.17|657
1637769900000|2021-11-24 16:05:00|210.06|208.26|209.78|207.98|210.08|208.28|209.6|207.8|519
1637770200000|2021-11-24 16:10:00|209.75|207.95|209.72|207.92|209.94|208.14|209.5|207.7|490
1637770500000|2021-11-24 16:15:00|209.71|207.91|209.85|208.05|210.22|208.42|209.69|207.89|435
1637770800000|2021-11-24 16:20:00|209.84|208.04|209.57|207.77|209.92|208.12|209.37|207.57|441
1637771100000|2021-11-24 16:25:00|209.58|207.78|208.94|207.14|209.6|207.8|208.53|206.73|489
1637771400000|2021-11-24 16:30:00|208.92|207.12|208.86|207.06|209.63|207.83|208.85|207.05|402
1637771700000|2021-11-24 16:35:00|208.84|207.04|208.65|206.85|209|207.2|208.36|206.56|422
1637772000000|2021-11-24 16:40:00|208.66|206.86|208.52|206.72|208.68|206.88|208.2|206.4|411
1637772300000|2021-11-24 16:45:00|208.51|206.71|208.92|207.12|209.07|207.27|208.41|206.61|408
1637772600000|2021-11-24 16:50:00|208.94|207.14|209.2|207.4|209.46|207.66|208.91|207.11|333
1637772900000|2021-11-24 16:55:00|209.23|207.43|208.8|207|209.37|207.57|208.76|206.96|443
1637773200000|2021-11-24 17:00:00|208.83|207.03|209.61|207.81|209.67|207.87|208.8|207|403
1637773500000|2021-11-24 17:05:00|209.62|207.82|209.27|207.47|209.62|207.82|209|207.2|420
1637773800000|2021-11-24 17:10:00|209.28|207.48|210|208.2|210.06|208.26|209.27|207.47|514
1637774100000|2021-11-24 17:15:00|209.99|208.19|209|207.2|210|208.2|208.95|207.15|365
1637774400000|2021-11-24 17:20:00|208.99|207.19|208.36|206.56|209.13|207.33|208.36|206.56|300
1637774700000|2021-11-24 17:25:00|208.33|206.53|208.04|206.24|208.33|206.53|207.89|206.09|411
1637775000000|2021-11-24 17:30:00|207.99|206.19|207.39|205.59|208.16|206.36|207.29|205.49|424
1637775300000|2021-11-24 17:35:00|207.38|205.58|207.61|205.81|208.1|206.3|207.38|205.58|435
1637775600000|2021-11-24 17:40:00|207.62|205.82|207.88|206.08|207.88|206.08|207.48|205.68|332
1637775900000|2021-11-24 17:45:00|207.89|206.09|207.79|205.99|208.28|206.48|207.73|205.93|452
1637776200000|2021-11-24 17:50:00|207.8|206|207.85|206.05|207.98|206.18|207.48|205.68|354
1637776500000|2021-11-24 17:55:00|207.86|206.06|207.79|205.99|208.11|206.31|207.5|205.7|491
1637776800000|2021-11-24 18:00:00|207.77|205.97|208.3|206.5|208.52|206.72|207.77|205.97|407
1637777100000|2021-11-24 18:05:00|208.29|206.49|209.04|207.24|209.2|207.4|208.08|206.28|615
1637777400000|2021-11-24 18:10:00|208.94|207.14|209.35|207.55|209.77|207.97|208.87|207.07|561
1637777700000|2021-11-24 18:15:00|209.36|207.56|210.28|208.48|210.28|208.48|209.08|207.28|503
1637778000000|2021-11-24 18:20:00|210.27|208.47|209.88|208.08|210.28|208.48|209.73|207.93|418
1637778300000|2021-11-24 18:25:00|209.89|208.09|209.68|207.88|209.95|208.15|209.53|207.73|357
1637778600000|2021-11-24 18:30:00|209.67|207.87|209.56|207.76|209.79|207.99|209.38|207.58|410
1637778900000|2021-11-24 18:35:00|209.54|207.74|208.95|207.15|209.63|207.83|208.82|207.02|478
1637779200000|2021-11-24 18:40:00|208.94|207.14|208.82|207.02|209.17|207.37|208.75|206.95|354
1637779500000|2021-11-24 18:45:00|208.81|207.01|209.32|207.52|209.4|207.6|208.81|207.01|351
1637779800000|2021-11-24 18:50:00|209.33|207.53|209.03|207.23|209.6|207.8|209.03|207.23|337
1637780100000|2021-11-24 18:55:00|209.08|207.28|209.54|207.74|209.56|207.76|209.03|207.23|293
1637780400000|2021-11-24 19:00:00|209.55|207.75|209.16|207.36|209.92|208.12|209.16|207.36|428
1637780700000|2021-11-24 19:05:00|209.17|207.37|208.05|206.25|209.2|207.4|208.02|206.22|438
1637781000000|2021-11-24 19:10:00|208.04|206.24|207.62|205.82|208.04|206.24|207.41|205.61|433
1637781300000|2021-11-24 19:15:00|207.61|205.81|208.24|206.44|208.25|206.45|207.61|205.81|377
1637781600000|2021-11-24 19:20:00|208.25|206.45|208.82|207.02|208.87|207.07|208.03|206.23|383
1637781900000|2021-11-24 19:25:00|208.81|207.01|207.75|205.95|208.9|207.1|207.7|205.9|365
1637782200000|2021-11-24 19:30:00|207.74|205.94|208.54|206.74|208.58|206.78|207.67|205.87|555
1637782500000|2021-11-24 19:35:00|208.57|206.77|208.41|206.61|209.02|207.22|208.41|206.61|473
1637782800000|2021-11-24 19:40:00|208.39|206.59|208.52|206.72|208.71|206.91|208.12|206.32|484
1637783100000|2021-11-24 19:45:00|208.53|206.73|207.87|206.07|209.22|207.42|207.84|206.04|459
1637783400000|2021-11-24 19:50:00|207.88|206.08|208.39|206.59|208.53|206.73|207.86|206.06|336
1637783700000|2021-11-24 19:55:00|208.38|206.58|208.72|206.92|208.85|207.05|207.98|206.18|447
1637784000000|2021-11-24 20:00:00|208.73|206.93|207.94|206.14|208.8|207|207.8|206|433
1637784300000|2021-11-24 20:05:00|207.93|206.13|208.66|206.86|208.82|207.02|207.78|205.98|420
1637784600000|2021-11-24 20:10:00|208.65|206.85|209.32|207.52|209.41|207.61|208.55|206.75|441
1637784900000|2021-11-24 20:15:00|209.35|207.55|209.44|207.64|209.5|207.7|209.11|207.31|433
1637785200000|2021-11-24 20:20:00|209.43|207.63|209.55|207.75|209.89|208.09|209.31|207.51|411
1637785500000|2021-11-24 20:25:00|209.56|207.76|210.53|208.73|210.75|208.95|209.56|207.76|522
1637785800000|2021-11-24 20:30:00|210.5|208.7|210.08|208.28|210.68|208.88|209.87|208.07|541
1637786100000|2021-11-24 20:35:00|210.05|208.25|210.23|208.43|210.42|208.62|209.61|207.81|524
1637786400000|2021-11-24 20:40:00|210.22|208.42|210.3|208.5|210.59|208.79|210.1|208.3|508
1637786700000|2021-11-24 20:45:00|210.32|208.52|210.51|208.71|210.87|209.07|209.91|208.11|459
1637787000000|2021-11-24 20:50:00|210.52|208.72|211.1|209.3|211.12|209.32|210.29|208.49|532
1637787300000|2021-11-24 20:55:00|211.07|209.27|211.18|209.38|211.34|209.54|210.94|209.14|554
1637787600000|2021-11-24 21:00:00|211.19|209.39|210.84|209.04|211.36|209.56|210.61|208.81|561
1637787900000|2021-11-24 21:05:00|210.85|209.05|210.88|209.08|210.88|209.08|210.41|208.61|526
1637788200000|2021-11-24 21:10:00|210.89|209.09|210.99|209.19|211.12|209.32|210.76|208.96|470
1637788500000|2021-11-24 21:15:00|210.96|209.16|211.19|209.39|211.35|209.55|210.62|208.82|446
1637788800000|2021-11-24 21:20:00|211.18|209.38|211.54|209.74|211.88|210.08|211.18|209.38|397
1637789100000|2021-11-24 21:25:00|211.53|209.73|212.03|210.23|212.35|210.55|211.49|209.69|398
1637789400000|2021-11-24 21:30:00|212.04|210.24|212.24|210.44|212.55|210.75|212.02|210.22|378
1637789700000|2021-11-24 21:35:00|212.23|210.43|212.33|210.53|212.46|210.66|211.98|210.18|341
1637790000000|2021-11-24 21:40:00|212.36|210.56|211.82|210.02|212.41|210.61|211.72|209.92|415
1637790300000|2021-11-24 21:45:00|211.83|210.03|211.54|209.74|211.9|210.1|211.42|209.62|359
1637790600000|2021-11-24 21:50:00|211.57|209.77|211.73|209.93|211.85|210.05|211.42|209.62|250
1637790900000|2021-11-24 21:55:00|211.74|209.94|211.74|209.94|211.96|210.16|211.65|209.85|209
1637791200000|2021-11-24 22:00:00|211.75|209.95|212.18|210.38|212.2|210.4|211.74|209.94|307
1637791500000|2021-11-24 22:05:00|212.17|210.37|211.94|210.14|212.17|210.37|211.8|210|240
1637791800000|2021-11-24 22:10:00|211.95|210.15|211.46|209.66|211.97|210.17|211.45|209.65|244
1637792100000|2021-11-24 22:15:00|211.45|209.65|211.48|209.68|211.68|209.88|211.39|209.59|301
1637792400000|2021-11-24 22:20:00|211.49|209.69|211.68|209.88|211.68|209.88|211.14|209.34|304
1637792700000|2021-11-24 22:25:00|211.67|209.87|211.55|209.75|211.76|209.96|211.49|209.69|154
1637793000000|2021-11-24 22:30:00|211.54|209.74|211.61|209.81|211.61|209.81|211.46|209.66|97
1637793300000|2021-11-24 22:35:00|211.6|209.8|211.8|210|211.82|210.02|211.59|209.79|131
1637793600000|2021-11-24 22:40:00|211.79|209.99|211.83|210.03|211.85|210.05|211.74|209.94|171
1637793900000|2021-11-24 22:45:00|211.84|210.04|211.76|209.96|212.08|210.28|211.76|209.96|283
1637794200000|2021-11-24 22:50:00|211.77|209.97|212.29|210.49|212.3|210.5|211.76|209.96|288
1637794500000|2021-11-24 22:55:00|212.3|210.5|213.03|211.23|213.06|211.26|212.25|210.45|319
1637794800000|2021-11-24 23:00:00|213.04|211.24|213.05|211.25|213.41|211.61|212.94|211.14|448
1637795100000|2021-11-24 23:05:00|213.04|211.24|212.96|211.16|213.12|211.32|212.53|210.73|436
1637795400000|2021-11-24 23:10:00|212.95|211.15|213.72|211.92|213.77|211.97|212.92|211.12|419
1637795700000|2021-11-24 23:15:00|213.71|211.91|212.78|210.98|213.72|211.92|212.69|210.89|450
1637796000000|2021-11-24 23:20:00|212.79|210.99|212.52|210.72|212.99|211.19|212.4|210.6|421
1637796300000|2021-11-24 23:25:00|212.51|210.71|212.87|211.07|213.08|211.28|212.31|210.51|446
1637796600000|2021-11-24 23:30:00|212.86|211.06|212.79|210.99|213.16|211.36|212.58|210.78|404
1637796900000|2021-11-24 23:35:00|212.81|211.01|213.4|211.6|213.66|211.86|212.81|211.01|480
1637797200000|2021-11-24 23:40:00|213.39|211.59|213.17|211.37|213.57|211.77|212.94|211.14|513
1637797500000|2021-11-24 23:45:00|213.16|211.36|213|211.2|213.24|211.44|212.92|211.12|520
1637797800000|2021-11-24 23:50:00|212.99|211.19|212.85|211.05|213.23|211.43|212.73|210.93|467
1637798100000|2021-11-24 23:55:00|212.84|211.04|213.14|211.34|213.38|211.58|212.83|211.03|355
1637798400000|2021-11-25 00:00:00|213.16|211.36|212.94|211.14|213.76|211.96|212.86|211.06|487
1637798700000|2021-11-25 00:05:00|212.93|211.13|211.85|210.05|212.93|211.13|211.76|209.96|415
1637799000000|2021-11-25 00:10:00|211.86|210.06|212.48|210.68|212.49|210.69|211.71|209.91|503
1637799300000|2021-11-25 00:15:00|212.46|210.66|213.24|211.44|213.24|211.44|212.11|210.31|517
1637799600000|2021-11-25 00:20:00|213.23|211.43|213.49|211.69|213.53|211.73|212.88|211.08|519
1637799900000|2021-11-25 00:25:00|213.5|211.7|213.59|211.79|213.86|212.06|213.26|211.46|465
1637800200000|2021-11-25 00:30:00|213.58|211.78|213.99|212.19|214.35|212.55|213.48|211.68|552
1637800500000|2021-11-25 00:35:00|213.98|212.18|214.71|212.91|214.95|213.15|213.75|211.95|593
1637800800000|2021-11-25 00:40:00|214.68|212.88|215.68|213.88|215.9|214.1|214.06|212.26|622
1637801100000|2021-11-25 00:45:00|215.69|213.89|215.93|214.13|216.75|214.95|215.63|213.83|720
1637801400000|2021-11-25 00:50:00|215.96|214.16|216.5|214.7|216.65|214.85|215.74|213.94|691
1637801700000|2021-11-25 00:55:00|216.53|214.73|216.7|214.9|217.31|215.51|216.52|214.72|613
1637802000000|2021-11-25 01:00:00|216.71|214.91|217.12|215.32|217.57|215.77|216.7|214.9|665
1637802300000|2021-11-25 01:05:00|217.08|215.28|217.35|215.55|217.35|215.55|216.82|215.02|514
1637802600000|2021-11-25 01:10:00|217.34|215.54|217|215.2|217.54|215.74|216.92|215.12|550
1637802900000|2021-11-25 01:15:00|216.98|215.18|216.88|215.08|217.51|215.71|216.46|214.66|579
1637803200000|2021-11-25 01:20:00|216.87|215.07|217.79|215.99|219.33|217.53|216.8|215|607
1637803500000|2021-11-25 01:25:00|217.82|216.02|218.86|217.06|219.96|218.16|217.69|215.89|588
1637803800000|2021-11-25 01:30:00|218.85|217.05|218.58|216.78|219.46|217.66|218.41|216.61|622
1637804100000|2021-11-25 01:35:00|218.57|216.77|218.93|217.13|219.51|217.71|218.38|216.58|572
1637804400000|2021-11-25 01:40:00|218.94|217.14|219.18|217.38|219.25|217.45|218.81|217.01|487
1637804700000|2021-11-25 01:45:00|219.17|217.37|219.8|218|219.84|218.04|218.83|217.03|497
1637805000000|2021-11-25 01:50:00|219.81|218.01|219.48|217.68|219.81|218.01|219.45|217.65|521
1637805300000|2021-11-25 01:55:00|219.5|217.7|219.57|217.77|219.67|217.87|219.23|217.43|510
1637805600000|2021-11-25 02:00:00|219.53|217.73|223.28|221.48|223.28|221.48|219.49|217.69|582
1637805900000|2021-11-25 02:05:00|223.34|221.54|222.52|220.72|223.54|221.74|221.87|220.07|777
1637806200000|2021-11-25 02:10:00|222.51|220.71|221.21|219.41|222.6|220.8|220.76|218.96|630
1637806500000|2021-11-25 02:15:00|221.2|219.4|220.56|218.76|221.22|219.42|220.4|218.6|527
1637806800000|2021-11-25 02:20:00|220.55|218.75|220.62|218.82|220.87|219.07|220.25|218.45|520
1637807100000|2021-11-25 02:25:00|220.63|218.83|220.61|218.81|220.95|219.15|220.25|218.45|499
1637807400000|2021-11-25 02:30:00|220.6|218.8|220.21|218.41|221.06|219.26|220.19|218.39|492
1637807700000|2021-11-25 02:35:00|220.22|218.42|220.06|218.26|220.67|218.87|219.98|218.18|461
1637808000000|2021-11-25 02:40:00|220.08|218.28|220.21|218.41|220.41|218.61|219.87|218.07|463
1637808300000|2021-11-25 02:45:00|220.22|218.42|220.2|218.4|220.92|219.12|220.13|218.33|518
1637808600000|2021-11-25 02:50:00|220.23|218.43|220.97|219.17|220.99|219.19|220.23|218.43|436
1637808900000|2021-11-25 02:55:00|220.96|219.16|221.18|219.38|221.31|219.51|220.62|218.82|511
1637809200000|2021-11-25 03:00:00|221.2|219.4|220.75|218.95|221.25|219.45|220.71|218.91|403
1637809500000|2021-11-25 03:05:00|220.76|218.96|220.31|218.51|221|219.2|220.19|218.39|412
1637809800000|2021-11-25 03:10:00|220.36|218.56|220.42|218.62|220.48|218.68|220.23|218.43|466
1637810100000|2021-11-25 03:15:00|220.43|218.63|220.34|218.54|220.48|218.68|220.23|218.43|383
1637810400000|2021-11-25 03:20:00|220.33|218.53|220.47|218.67|220.63|218.83|220.32|218.52|375
1637810700000|2021-11-25 03:25:00|220.48|218.68|220.52|218.72|220.75|218.95|220.31|218.51|366
1637811000000|2021-11-25 03:30:00|220.56|218.76|220.48|218.68|220.64|218.84|220.31|218.51|381
1637811300000|2021-11-25 03:35:00|220.47|218.67|220.31|218.51|220.59|218.79|220.25|218.45|320
1637811600000|2021-11-25 03:40:00|220.29|218.49|220.34|218.54|220.47|218.67|220.18|218.38|371
1637811900000|2021-11-25 03:45:00|220.35|218.55|220.44|218.64|220.5|218.7|220.19|218.39|424
1637812200000|2021-11-25 03:50:00|220.43|218.63|220.86|219.06|220.86|219.06|220.33|218.53|314
1637812500000|2021-11-25 03:55:00|220.81|219.01|220.66|218.86|220.87|219.07|220.49|218.69|413
1637812800000|2021-11-25 04:00:00|220.67|218.87|220.52|218.72|220.71|218.91|220.22|218.42|427
1637813100000|2021-11-25 04:05:00|220.53|218.73|220.28|218.48|220.58|218.78|220.21|218.41|474
1637813400000|2021-11-25 04:10:00|220.29|218.49|219.56|217.76|220.33|218.53|219.56|217.76|454
1637813700000|2021-11-25 04:15:00|219.54|217.74|218.75|216.95|219.84|218.04|218.75|216.95|485
1637814000000|2021-11-25 04:20:00|218.74|216.94|218.45|216.65|218.96|217.16|218.36|216.56|550
1637814300000|2021-11-25 04:25:00|218.44|216.64|217.41|215.61|218.47|216.67|217.12|215.32|663
1637814600000|2021-11-25 04:30:00|217.42|215.62|218.04|216.24|218.2|216.4|217.24|215.44|601
1637814900000|2021-11-25 04:35:00|218.03|216.23|217.96|216.16|218.22|216.42|217.88|216.08|467
1637815200000|2021-11-25 04:40:00|217.94|216.14|217.13|215.33|218.02|216.22|216.57|214.77|577
1637815500000|2021-11-25 04:45:00|217.14|215.34|217.6|215.8|217.65|215.85|217.11|215.31|443
1637815800000|2021-11-25 04:50:00|217.64|215.84|217.86|216.06|218|216.2|217.35|215.55|487
1637816100000|2021-11-25 04:55:00|217.87|216.07|219.43|217.63|220.2|218.4|217.76|215.96|537
1637816400000|2021-11-25 05:00:00|219.42|217.62|217.68|215.88|219.42|217.62|217.68|215.88|467
1637816700000|2021-11-25 05:05:00|217.67|215.87|218.36|216.56|218.44|216.64|217.67|215.87|588
1637817000000|2021-11-25 05:10:00|218.34|216.54|218.64|216.84|218.8|217|218.26|216.46|427
1637817300000|2021-11-25 05:15:00|218.65|216.85|218.61|216.81|219.06|217.26|218.36|216.56|456
1637817600000|2021-11-25 05:20:00|218.6|216.8|218.15|216.35|218.63|216.83|217.95|216.15|379
1637817900000|2021-11-25 05:25:00|218.16|216.36|217.87|216.07|218.19|216.39|217.69|215.89|367
1637818200000|2021-11-25 05:30:00|217.88|216.08|217.28|215.48|218.08|216.28|217.28|215.48|446
1637818500000|2021-11-25 05:35:00|217.29|215.49|217.58|215.78|217.59|215.79|217.12|215.32|433
1637818800000|2021-11-25 05:40:00|217.57|215.77|217.11|215.31|217.6|215.8|216.9|215.1|483
1637819100000|2021-11-25 05:45:00|217.12|215.32|216.87|215.07|217.6|215.8|216.82|215.02|439
1637819400000|2021-11-25 05:50:00|216.86|215.06|216.86|215.06|216.97|215.17|216.58|214.78|543
1637819700000|2021-11-25 05:55:00|216.85|215.05|217.38|215.58|217.58|215.78|216.84|215.04|464
1637820000000|2021-11-25 06:00:00|217.37|215.57|217.83|216.03|218|216.2|217.33|215.53|493
1637820300000|2021-11-25 06:05:00|217.81|216.01|218.36|216.56|218.49|216.69|217.8|216|562
1637820600000|2021-11-25 06:10:00|218.37|216.57|218.68|216.88|218.95|217.15|218.33|216.53|486
1637820900000|2021-11-25 06:15:00|218.64|216.84|217.94|216.14|219.03|217.23|217.86|216.06|538
1637821200000|2021-11-25 06:20:00|217.93|216.13|218.14|216.34|218.25|216.45|217.8|216|405
1637821500000|2021-11-25 06:25:00|218.16|216.36|217.68|215.88|218.35|216.55|217.61|215.81|409
1637821800000|2021-11-25 06:30:00|217.73|215.93|217.16|215.36|217.94|216.14|217.16|215.36|389
1637822100000|2021-11-25 06:35:00|217.17|215.37|216.55|214.75|217.19|215.39|215.65|213.85|487
1637822400000|2021-11-25 06:40:00|216.54|214.74|216.62|214.82|216.84|215.04|216.41|214.61|356
1637822700000|2021-11-25 06:45:00|216.61|214.81|216.93|215.13|216.94|215.14|216.43|214.63|407
1637823000000|2021-11-25 06:50:00|216.9|215.1|217.29|215.49|217.43|215.63|216.84|215.04|447
1637823300000|2021-11-25 06:55:00|217.28|215.48|216.66|214.86|217.42|215.62|216.5|214.7|445
1637823600000|2021-11-25 07:00:00|216.67|214.87|217.47|215.67|217.59|215.79|216.57|214.77|432
1637823900000|2021-11-25 07:05:00|217.48|215.68|217.3|215.5|217.66|215.86|217.13|215.33|355
1637824200000|2021-11-25 07:10:00|217.31|215.51|217.71|215.91|217.87|216.07|217.26|215.46|397
1637824500000|2021-11-25 07:15:00|217.73|215.93|218.04|216.24|218.22|216.42|217.65|215.85|495
1637824800000|2021-11-25 07:20:00|218.03|216.23|218.16|216.36|218.81|217.01|217.97|216.17|621
1637825100000|2021-11-25 07:25:00|218.13|216.33|218.13|216.33|218.38|216.58|217.99|216.19|437
1637825400000|2021-11-25 07:30:00|218.12|216.32|218.66|216.86|218.69|216.89|218.11|216.31|416
1637825700000|2021-11-25 07:35:00|218.68|216.88|218.41|216.61|218.68|216.88|218|216.2|490
1637826000000|2021-11-25 07:40:00|218.4|216.6|218.55|216.75|218.58|216.78|218.18|216.38|378
1637826300000|2021-11-25 07:45:00|218.54|216.74|217.82|216.02|218.55|216.75|217.66|215.86|463
1637826600000|2021-11-25 07:50:00|217.85|216.05|217.98|216.18|218.03|216.23|217.7|215.9|363
1637826900000|2021-11-25 07:55:00|217.99|216.19|218.34|216.54|218.4|216.6|217.77|215.97|411
1637827200000|2021-11-25 08:00:00|218.33|216.53|218.45|216.65|218.61|216.81|218.23|216.43|379
1637827500000|2021-11-25 08:05:00|218.46|216.66|218.24|216.44|218.55|216.75|218.08|216.28|492
1637827800000|2021-11-25 08:10:00|218.26|216.46|218.63|216.83|218.7|216.9|218.2|216.4|525
1637828100000|2021-11-25 08:15:00|218.67|216.87|217.82|216.02|218.82|217.02|217.77|215.97|512
1637828400000|2021-11-25 08:20:00|217.75|215.95|217.41|215.61|218.12|216.32|217.41|215.61|450
1637828700000|2021-11-25 08:25:00|217.4|215.6|217.1|215.3|217.54|215.74|217.05|215.25|391
1637829000000|2021-11-25 08:30:00|217.09|215.29|217.37|215.57|217.63|215.83|216.99|215.19|357
1637829300000|2021-11-25 08:35:00|217.38|215.58|217.13|215.33|217.43|215.63|216.99|215.19|375
1637829600000|2021-11-25 08:40:00|217.14|215.34|216.9|215.1|217.15|215.35|216.71|214.91|345
1637829900000|2021-11-25 08:45:00|216.91|215.11|216.77|214.97|217|215.2|216.74|214.94|428
1637830200000|2021-11-25 08:50:00|216.78|214.98|216.85|215.05|217.02|215.22|216.77|214.97|345
1637830500000|2021-11-25 08:55:00|216.86|215.06|216.73|214.93|217.18|215.38|216.68|214.88|355
1637830800000|2021-11-25 09:00:00|216.74|214.94|216.62|214.82|216.86|215.06|216.49|214.69|378
1637831100000|2021-11-25 09:05:00|216.61|214.81|216.52|214.72|216.66|214.86|216.46|214.66|336
1637831400000|2021-11-25 09:10:00|216.56|214.76|215.75|213.95|216.59|214.79|215.69|213.89|348
1637831700000|2021-11-25 09:15:00|215.78|213.98|215.44|213.64|215.84|214.04|215.26|213.46|447
1637832000000|2021-11-25 09:20:00|215.42|213.62|216.24|214.44|216.38|214.58|215.39|213.59|479
1637832300000|2021-11-25 09:25:00|216.23|214.43|216.41|214.61|216.53|214.73|215.97|214.17|450
1637832600000|2021-11-25 09:30:00|216.42|214.62|216.92|215.12|216.92|215.12|216.38|214.58|424
1637832900000|2021-11-25 09:35:00|216.91|215.11|217.15|215.35|217.18|215.38|216.88|215.08|329
1637833200000|2021-11-25 09:40:00|217.13|215.33|217.28|215.48|217.35|215.55|217.05|215.25|298
1637833500000|2021-11-25 09:45:00|217.3|215.5|216.91|215.11|217.36|215.56|216.9|215.1|305
1637833800000|2021-11-25 09:50:00|216.94|215.14|217.81|216.01|218.09|216.29|216.87|215.07|493
1637834100000|2021-11-25 09:55:00|217.8|216|217.78|215.98|218.14|216.34|217.76|215.96|452
1637834400000|2021-11-25 10:00:00|217.79|215.99|217.43|215.63|217.93|216.13|217.27|215.47|422
1637834700000|2021-11-25 10:05:00|217.44|215.64|218.9|217.1|219.27|217.47|217.37|215.57|509
1637835000000|2021-11-25 10:10:00|218.94|217.14|221.47|219.67|221.8|220|218.88|217.08|741
1637835300000|2021-11-25 10:15:00|221.44|219.64|223.14|221.34|225.2|223.4|221.44|219.64|788
1637835600000|2021-11-25 10:20:00|223.15|221.35|222.28|220.48|223.15|221.35|221.55|219.75|742
1637835900000|2021-11-25 10:25:00|222.3|220.5|223.2|221.4|223.34|221.54|222.13|220.33|690
1637836200000|2021-11-25 10:30:00|223.22|221.42|222.73|220.93|223.44|221.64|222.14|220.34|699
1637836500000|2021-11-25 10:35:00|222.72|220.92|223.47|221.67|223.55|221.75|222.56|220.76|607
1637836800000|2021-11-25 10:40:00|223.46|221.66|222.67|220.87|223.5|221.7|222.24|220.44|686
1637837100000|2021-11-25 10:45:00|222.68|220.88|223.49|221.69|224.66|222.86|222.31|220.51|681
1637837400000|2021-11-25 10:50:00|223.48|221.68|223.19|221.39|223.59|221.79|222.83|221.03|547
1637837700000|2021-11-25 10:55:00|223.18|221.38|222.72|220.92|223.36|221.56|222.67|220.87|443
1637838000000|2021-11-25 11:00:00|222.73|220.93|222.58|220.78|223.28|221.48|222.33|220.53|574
1637838300000|2021-11-25 11:05:00|222.59|220.79|224.28|222.48|224.55|222.75|222.59|220.79|595
1637838600000|2021-11-25 11:10:00|224.22|222.42|223.56|221.76|224.37|222.57|223.11|221.31|596
1637838900000|2021-11-25 11:15:00|223.55|221.75|223.52|221.72|223.95|222.15|223.25|221.45|509
1637839200000|2021-11-25 11:20:00|223.53|221.73|224.03|222.23|224.09|222.29|223.09|221.29|451
1637839500000|2021-11-25 11:25:00|224.01|222.21|223.81|222.01|224.04|222.24|223.01|221.21|529
1637839800000|2021-11-25 11:30:00|223.8|222|223.86|222.06|224.07|222.27|223.39|221.59|473
1637840100000|2021-11-25 11:35:00|223.87|222.07|223.43|221.63|224.26|222.46|223.38|221.58|445
1637840400000|2021-11-25 11:40:00|223.45|221.65|223.71|221.91|223.71|221.91|223.21|221.41|358
1637840700000|2021-11-25 11:45:00|223.7|221.9|223.41|221.61|224.08|222.28|223.32|221.52|406
1637841000000|2021-11-25 11:50:00|223.42|221.62|223.15|221.35|223.54|221.74|222.95|221.15|348
1637841300000|2021-11-25 11:55:00|223.16|221.36|223.67|221.87|223.85|222.05|223.1|221.3|335
1637841600000|2021-11-25 12:00:00|223.66|221.86|223.8|222|224.11|222.31|223.34|221.54|618
1637841900000|2021-11-25 12:05:00|223.79|221.99|224.07|222.27|224.07|222.27|223.35|221.55|531
1637842200000|2021-11-25 12:10:00|224.06|222.26|224.65|222.85|224.65|222.85|223.92|222.12|569
1637842500000|2021-11-25 12:15:00|224.64|222.84|224.86|223.06|225.32|223.52|224.17|222.37|598
1637842800000|2021-11-25 12:20:00|224.87|223.07|224.2|222.4|224.89|223.09|223.82|222.02|608
1637843100000|2021-11-25 12:25:00|224.19|222.39|224.74|222.94|225.56|223.76|224.05|222.25|533
1637843400000|2021-11-25 12:30:00|224.73|222.93|224.74|222.94|225.4|223.6|224.64|222.84|529
1637843700000|2021-11-25 12:35:00|224.79|222.99|224.74|222.94|225|223.2|224.29|222.49|565
1637844000000|2021-11-25 12:40:00|224.75|222.95|225.33|223.53|225.34|223.54|224.53|222.73|429
1637844300000|2021-11-25 12:45:00|225.32|223.52|227.26|225.46|227.52|225.72|224.88|223.08|751
1637844600000|2021-11-25 12:50:00|227.24|225.44|228.62|226.82|229.2|227.4|227.17|225.37|777
1637844900000|2021-11-25 12:55:00|228.61|226.81|230.45|228.65|230.45|228.65|228.08|226.28|767
1637845200000|2021-11-25 13:00:00|230.48|228.68|228.91|227.11|230.61|228.81|228.89|227.09|784
1637845500000|2021-11-25 13:05:00|228.93|227.13|228.98|227.18|229.08|227.28|228.18|226.38|734
1637845800000|2021-11-25 13:10:00|228.97|227.17|228.34|226.54|229.19|227.39|227.92|226.12|649
1637846100000|2021-11-25 13:15:00|228.38|226.58|229.31|227.51|229.68|227.88|228.15|226.35|657
1637846400000|2021-11-25 13:20:00|229.32|227.52|229.01|227.21|229.86|228.06|228.56|226.76|788
1637846700000|2021-11-25 13:25:00|228.93|227.13|229.39|227.59|229.74|227.94|228.76|226.96|678
1637847000000|2021-11-25 13:30:00|229.43|227.63|228.89|227.09|229.84|228.04|228.48|226.68|700
1637847300000|2021-11-25 13:35:00|228.88|227.08|229.18|227.38|229.22|227.42|228.6|226.8|533
1637847600000|2021-11-25 13:40:00|229.21|227.41|229.68|227.88|229.8|228|229|227.2|567
1637847900000|2021-11-25 13:45:00|229.69|227.89|229.4|227.6|229.85|228.05|229.04|227.24|653
1637848200000|2021-11-25 13:50:00|229.41|227.61|228.84|227.04|229.77|227.97|228.57|226.77|622
1637848500000|2021-11-25 13:55:00|228.78|226.98|228.78|226.98|228.85|227.05|228.31|226.51|624
1637848800000|2021-11-25 14:00:00|228.75|226.95|229.02|227.22|229.7|227.9|228.72|226.92|697
1637849100000|2021-11-25 14:05:00|229.01|227.21|229.39|227.59|229.4|227.6|228.72|226.92|565
1637849400000|2021-11-25 14:10:00|229.36|227.56|228.91|227.11|229.48|227.68|228.87|227.07|446
1637849700000|2021-11-25 14:15:00|229.01|227.21|228.71|226.91|229.23|227.43|228.49|226.69|549
1637850000000|2021-11-25 14:20:00|228.7|226.9|228.99|227.19|229.01|227.21|228.62|226.82|512
1637850300000|2021-11-25 14:25:00|228.98|227.18|229.05|227.25|229.18|227.38|228.36|226.56|492
1637850600000|2021-11-25 14:30:00|229.03|227.23|228.48|226.68|229.32|227.52|228.42|226.62|566
1637850900000|2021-11-25 14:35:00|228.47|226.67|228.16|226.36|228.63|226.83|228.06|226.26|480
1637851200000|2021-11-25 14:40:00|228.15|226.35|228.24|226.44|228.46|226.66|228|226.2|459
1637851500000|2021-11-25 14:45:00|228.25|226.45|228.47|226.67|228.59|226.79|228.14|226.34|493
1637851800000|2021-11-25 14:50:00|228.46|226.66|228.54|226.74|228.78|226.98|228.4|226.6|441
1637852100000|2021-11-25 14:55:00|228.55|226.75|228.72|226.92|229.07|227.27|228.52|226.72|560
1637852400000|2021-11-25 15:00:00|228.58|226.78|229.07|227.27|229.46|227.66|228.58|226.78|664
1637852700000|2021-11-25 15:05:00|229.11|227.31|229.32|227.52|229.7|227.9|229.1|227.3|619
1637853000000|2021-11-25 15:10:00|229.31|227.51|228.7|226.9|229.4|227.6|228.55|226.75|525
1637853300000|2021-11-25 15:15:00|228.69|226.89|229|227.2|229.12|227.32|228.65|226.85|540
1637853600000|2021-11-25 15:20:00|228.99|227.19|228.5|226.7|229.13|227.33|228.22|226.42|535
1637853900000|2021-11-25 15:25:00|228.46|226.66|228.5|226.7|228.95|227.15|228.46|226.66|541
1637854200000|2021-11-25 15:30:00|228.51|226.71|228.78|226.98|228.87|227.07|228.35|226.55|464
1637854500000|2021-11-25 15:35:00|228.79|226.99|229.41|227.61|229.93|228.13|228.74|226.94|498
1637854800000|2021-11-25 15:40:00|229.4|227.6|229.11|227.31|229.83|228.03|228.9|227.1|506
1637855100000|2021-11-25 15:45:00|228.71|226.91|227.72|225.92|228.71|226.91|226.92|225.12|726
1637855400000|2021-11-25 15:50:00|227.73|225.93|227.18|225.38|227.77|225.97|226.69|224.89|519
1637855700000|2021-11-25 15:55:00|227.23|225.43|227.63|225.83|227.77|225.97|227.17|225.37|656
1637856000000|2021-11-25 16:00:00|227.62|225.82|227.64|225.84|228.05|226.25|227.54|225.74|703
1637856300000|2021-11-25 16:05:00|227.65|225.85|227.37|225.57|227.87|226.07|227.23|225.43|653
1637856600000|2021-11-25 16:10:00|227.36|225.56|227.21|225.41|227.84|226.04|227.12|225.32|554
1637856900000|2021-11-25 16:15:00|227.2|225.4|227.89|226.09|227.9|226.1|227.19|225.39|596
1637857200000|2021-11-25 16:20:00|227.9|226.1|227.58|225.78|228.15|226.35|227.5|225.7|525
1637857500000|2021-11-25 16:25:00|227.56|225.76|227.45|225.65|227.94|226.14|227.39|225.59|527
1637857800000|2021-11-25 16:30:00|227.46|225.66|226.85|225.05|227.73|225.93|226.73|224.93|611
1637858100000|2021-11-25 16:35:00|226.83|225.03|226.96|225.16|227.15|225.35|226.72|224.92|519
1637858400000|2021-11-25 16:40:00|226.95|225.15|227.5|225.7|227.72|225.92|226.9|225.1|517
1637858700000|2021-11-25 16:45:00|227.49|225.69|227.27|225.47|227.5|225.7|227.01|225.21|445
1637859000000|2021-11-25 16:50:00|227.21|225.41|227.76|225.96|227.85|226.05|227.21|225.41|434
1637859300000|2021-11-25 16:55:00|227.8|226|227.78|225.98|228.4|226.6|227.69|225.89|538
1637859600000|2021-11-25 17:00:00|227.8|226|228.05|226.25|228.19|226.39|227.73|225.93|489
1637859900000|2021-11-25 17:05:00|228.04|226.24|228|226.2|228.22|226.42|227.85|226.05|460
1637860200000|2021-11-25 17:10:00|228.01|226.21|227.64|225.84|228.01|226.21|227.58|225.78|570
1637860500000|2021-11-25 17:15:00|227.65|225.85|227.36|225.56|227.88|226.08|227.35|225.55|389
1637860800000|2021-11-25 17:20:00|227.34|225.54|226.44|224.64|227.35|225.55|225.61|223.81|545
1637861100000|2021-11-25 17:25:00|226.45|224.65|226.75|224.95|226.8|225|226|224.2|517
1637861400000|2021-11-25 17:30:00|226.82|225.02|226.9|225.1|227.04|225.24|226.48|224.68|410
1637861700000|2021-11-25 17:35:00|226.89|225.09|227.13|225.33|227.22|225.42|226.75|224.95|523
1637862000000|2021-11-25 17:40:00|227.14|225.34|226.92|225.12|227.31|225.51|226.7|224.9|429
1637862300000|2021-11-25 17:45:00|226.91|225.11|227.01|225.21|227.35|225.55|226.75|224.95|486
1637862600000|2021-11-25 17:50:00|226.99|225.19|227.19|225.39|227.24|225.44|226.84|225.04|500
1637862900000|2021-11-25 17:55:00|227.17|225.37|227.18|225.38|227.22|225.42|226.9|225.1|354
1637863200000|2021-11-25 18:00:00|227.17|225.37|226.72|224.92|227.23|225.43|226.58|224.78|397
1637863500000|2021-11-25 18:05:00|226.71|224.91|226.44|224.64|226.71|224.91|226.09|224.29|358
1637863800000|2021-11-25 18:10:00|226.45|224.65|226.59|224.79|226.62|224.82|226.28|224.48|310
1637864100000|2021-11-25 18:15:00|226.6|224.8|226.55|224.75|226.71|224.91|226.39|224.59|363
1637864400000|2021-11-25 18:20:00|226.54|224.74|226.11|224.31|226.55|224.75|225.99|224.19|382
1637864700000|2021-11-25 18:25:00|226.01|224.21|225.68|223.88|226.26|224.46|225.66|223.86|386
1637865000000|2021-11-25 18:30:00|225.7|223.9|226.06|224.26|226.1|224.3|225.63|223.83|349
1637865300000|2021-11-25 18:35:00|226.07|224.27|226.45|224.65|226.57|224.77|226.06|224.26|337
1637865600000|2021-11-25 18:40:00|226.47|224.67|226.46|224.66|226.73|224.93|226.37|224.57|334
1637865900000|2021-11-25 18:45:00|226.45|224.65|226.37|224.57|226.79|224.99|226.22|224.42|405
1637866200000|2021-11-25 18:50:00|226.39|224.59|226.43|224.63|226.62|224.82|226.29|224.49|279
1637866500000|2021-11-25 18:55:00|226.45|224.65|226.76|224.96|226.84|225.04|226.41|224.61|358
1637866800000|2021-11-25 19:00:00|226.75|224.95|226.26|224.46|226.77|224.97|226.22|224.42|397
1637867100000|2021-11-25 19:05:00|226.25|224.45|226.46|224.66|226.49|224.69|226.16|224.36|390
1637867400000|2021-11-25 19:10:00|226.45|224.65|226.55|224.75|226.63|224.83|226.32|224.52|387
1637867700000|2021-11-25 19:15:00|226.54|224.74|226.26|224.46|226.56|224.76|226.18|224.38|230
1637868000000|2021-11-25 19:20:00|226.24|224.44|225.3|223.5|226.32|224.52|225.13|223.33|420
1637868300000|2021-11-25 19:25:00|225.29|223.49|224.64|222.84|225.5|223.7|224.06|222.26|576
1637868600000|2021-11-25 19:30:00|224.6|222.8|225.62|223.82|225.81|224.01|224.48|222.68|643
1637868900000|2021-11-25 19:35:00|225.58|223.78|225.55|223.75|225.96|224.16|225.53|223.73|376
1637869200000|2021-11-25 19:40:00|225.54|223.74|224.75|222.95|225.75|223.95|224.68|222.88|548
1637869500000|2021-11-25 19:45:00|224.74|222.94|225.31|223.51|225.47|223.67|224.71|222.91|464
1637869800000|2021-11-25 19:50:00|225.32|223.52|224.28|222.48|225.37|223.57|224.2|222.4|573
1637870100000|2021-11-25 19:55:00|224.3|222.5|224.4|222.6|224.5|222.7|223.88|222.08|558
1637870400000|2021-11-25 20:00:00|224.45|222.65|224.82|223.02|225.2|223.4|224.41|222.61|530
1637870700000|2021-11-25 20:05:00|224.81|223.01|224.19|222.39|224.94|223.14|224.17|222.37|445
1637871000000|2021-11-25 20:10:00|224.18|222.38|225|223.2|225.08|223.28|224.17|222.37|399
1637871300000|2021-11-25 20:15:00|224.99|223.19|224.38|222.58|225.07|223.27|224.34|222.54|501
1637871600000|2021-11-25 20:20:00|224.37|222.57|224.46|222.66|224.73|222.93|224.33|222.53|430
1637871900000|2021-11-25 20:25:00|224.49|222.69|224.91|223.11|225.06|223.26|224.35|222.55|556
1637872200000|2021-11-25 20:30:00|224.9|223.1|224.64|222.84|225.1|223.3|224.53|222.73|546
1637872500000|2021-11-25 20:35:00|224.65|222.85|224.7|222.9|224.77|222.97|224.49|222.69|381
1637872800000|2021-11-25 20:40:00|224.69|222.89|224.91|223.11|224.96|223.16|224.46|222.66|417
1637873100000|2021-11-25 20:45:00|224.92|223.12|224.56|222.76|225.03|223.23|224.55|222.75|443
1637873400000|2021-11-25 20:50:00|224.57|222.77|224.2|222.4|224.61|222.81|224.12|222.32|359
1637873700000|2021-11-25 20:55:00|224.17|222.37|224.35|222.55|224.45|222.65|224.16|222.36|492
1637874000000|2021-11-25 21:00:00|224.36|222.56|224.34|222.54|224.81|223.01|224.24|222.44|539
1637874300000|2021-11-25 21:05:00|224.32|222.52|224.58|222.78|224.69|222.89|224.09|222.29|428
1637874600000|2021-11-25 21:10:00|224.57|222.77|224.5|222.7|224.84|223.04|224.26|222.46|336
1637874900000|2021-11-25 21:15:00|224.51|222.71|224.37|222.57|224.56|222.76|224.15|222.35|425
1637875200000|2021-11-25 21:20:00|224.38|222.58|224.26|222.46|224.43|222.63|224.15|222.35|339
1637875500000|2021-11-25 21:25:00|224.24|222.44|223.94|222.14|224.52|222.72|223.91|222.11|411
1637875800000|2021-11-25 21:30:00|223.93|222.13|223.67|221.87|223.98|222.18|223.16|221.36|452
1637876100000|2021-11-25 21:35:00|223.69|221.89|223.8|222|224.35|222.55|223.66|221.86|464
1637876400000|2021-11-25 21:40:00|223.84|222.04|223.1|221.3|223.88|222.08|223.08|221.28|370
1637876700000|2021-11-25 21:45:00|223.16|221.36|222.69|220.89|223.31|221.51|222.64|220.84|423
1637877000000|2021-11-25 21:50:00|222.68|220.88|222.99|221.19|223.38|221.58|222.62|220.82|413
1637877300000|2021-11-25 21:55:00|223|221.2|222.62|220.82|223.17|221.37|222.62|220.82|449
1637877600000|2021-11-25 22:00:00|222.63|220.83|222.87|221.07|222.97|221.17|222.61|220.81|309
1637877900000|2021-11-25 22:05:00|222.89|221.09|222.31|220.51|222.91|221.11|222.3|220.5|288
1637878200000|2021-11-25 22:10:00|222.32|220.52|222.05|220.25|222.4|220.6|221.9|220.1|447
1637878500000|2021-11-25 22:15:00|222.03|220.23|222.33|220.53|222.34|220.54|221.69|219.89|304
1637878800000|2021-11-25 22:20:00|222.32|220.52|222.89|221.09|222.94|221.14|222.26|220.46|339
1637879100000|2021-11-25 22:25:00|222.91|221.11|223.24|221.44|223.25|221.45|222.88|221.08|316
1637879400000|2021-11-25 22:30:00|223.25|221.45|223.55|221.75|223.6|221.8|223.15|221.35|217
1637879700000|2021-11-25 22:35:00|223.58|221.78|224.07|222.27|224.11|222.31|223.54|221.74|268
1637880000000|2021-11-25 22:40:00|224.06|222.26|223.88|222.08|224.07|222.27|223.77|221.97|250
1637880300000|2021-11-25 22:45:00|223.87|222.07|223.94|222.14|224|222.2|223.7|221.9|227
1637880600000|2021-11-25 22:50:00|224.03|222.23|224.49|222.69|224.53|222.73|223.94|222.14|351
1637880900000|2021-11-25 22:55:00|224.51|222.71|224.58|222.78|224.76|222.96|224.45|222.65|305
1637881200000|2021-11-25 23:00:00|224.5|222.7|224.82|223.02|224.86|223.06|224.5|222.7|226
1637881500000|2021-11-25 23:05:00|224.83|223.03|225.33|223.53|225.4|223.6|224.75|222.95|520
1637881800000|2021-11-25 23:10:00|225.37|223.57|225.44|223.64|226.35|224.55|225.27|223.47|561
1637882100000|2021-11-25 23:15:00|225.43|223.63|226.26|224.46|226.37|224.57|224.78|222.98|410
1637882400000|2021-11-25 23:20:00|226.25|224.45|225.89|224.09|226.39|224.59|225.89|224.09|367
1637882700000|2021-11-25 23:25:00|225.93|224.13|226.11|224.31|226.45|224.65|225.93|224.13|261
1637883000000|2021-11-25 23:30:00|226.1|224.3|225.14|223.34|226.11|224.31|224.88|223.08|430
1637883300000|2021-11-25 23:35:00|225.11|223.31|224.89|223.09|225.2|223.4|224.45|222.65|579
1637883600000|2021-11-25 23:40:00|224.86|223.06|223.86|222.06|224.86|223.06|223.68|221.88|563
1637883900000|2021-11-25 23:45:00|223.87|222.07|224.13|222.33|224.24|222.44|223.67|221.87|576
1637884200000|2021-11-25 23:50:00|224.14|222.34|224.01|222.21|224.14|222.34|223.43|221.63|613
1637884500000|2021-11-25 23:55:00|224.02|222.22|223.83|222.03|224.09|222.29|223.55|221.75|402
1637884800000|2021-11-26 00:00:00|223.86|222.06|224.52|222.72|224.88|223.08|223.86|222.06|615
1637885100000|2021-11-26 00:05:00|224.51|222.71|225.29|223.49|225.39|223.59|223.93|222.13|523
1637885400000|2021-11-26 00:10:00|225.28|223.48|225.45|223.65|225.56|223.76|224.61|222.81|640
1637885700000|2021-11-26 00:15:00|225.41|223.61|224.17|222.37|225.86|224.06|224.13|222.33|614
1637886000000|2021-11-26 00:20:00|224.16|222.36|223.9|222.1|224.29|222.49|223.55|221.75|645
1637886300000|2021-11-26 00:25:00|223.92|222.12|223.87|222.07|224|222.2|223.28|221.48|596
1637886600000|2021-11-26 00:30:00|223.82|222.02|224.22|222.42|224.42|222.62|223.82|222.02|434
1637886900000|2021-11-26 00:35:00|224.23|222.43|224.85|223.05|224.94|223.14|224.17|222.37|573
1637887200000|2021-11-26 00:40:00|224.84|223.04|224.14|222.34|225.06|223.26|224.11|222.31|484
1637887500000|2021-11-26 00:45:00|224.13|222.33|223.56|221.76|224.3|222.5|223.53|221.73|587
1637887800000|2021-11-26 00:50:00|223.57|221.77|222.91|221.11|224.15|222.35|222.89|221.09|547
1637888100000|2021-11-26 00:55:00|222.9|221.1|222.23|220.43|222.9|221.1|221.84|220.04|742
1637888400000|2021-11-26 01:00:00|222.28|220.48|222.81|221.01|222.87|221.07|221.76|219.96|646
1637888700000|2021-11-26 01:05:00|222.78|220.98|223.08|221.28|223.29|221.49|222.77|220.97|514
1637889000000|2021-11-26 01:10:00|223.1|221.3|222.45|220.65|223.17|221.37|222.19|220.39|547
1637889300000|2021-11-26 01:15:00|222.42|220.62|223.27|221.47|223.31|221.51|222.37|220.57|550
1637889600000|2021-11-26 01:20:00|223.3|221.5|223.85|222.05|223.96|222.16|223.14|221.34|484
1637889900000|2021-11-26 01:25:00|223.84|222.04|224.26|222.46|224.34|222.54|223.72|221.92|582
1637890200000|2021-11-26 01:30:00|224.25|222.45|223.52|221.72|224.37|222.57|223.52|221.72|494
1637890500000|2021-11-26 01:35:00|223.43|221.63|223.07|221.27|223.71|221.91|222.99|221.19|441
1637890800000|2021-11-26 01:40:00|222.99|221.19|222.58|220.78|223.13|221.33|222.44|220.64|479
1637891100000|2021-11-26 01:45:00|222.56|220.76|222.73|220.93|223.24|221.44|222.52|220.72|482
1637891400000|2021-11-26 01:50:00|222.71|220.91|222.26|220.46|222.71|220.91|221.94|220.14|452
1637891700000|2021-11-26 01:55:00|222.27|220.47|222.2|220.4|222.63|220.83|222.15|220.35|462
1637892000000|2021-11-26 02:00:00|222.21|220.41|220.24|218.44|222.39|220.59|220.24|218.44|699
1637892300000|2021-11-26 02:05:00|220.25|218.45|221.1|219.3|221.13|219.33|220.03|218.23|568
1637892600000|2021-11-26 02:10:00|221.11|219.31|220.92|219.12|221.31|219.51|220.44|218.64|569
1637892900000|2021-11-26 02:15:00|220.91|219.11|220.81|219.01|221.44|219.64|220.57|218.77|477
1637893200000|2021-11-26 02:20:00|220.82|219.02|220.48|218.68|220.9|219.1|220.29|218.49|556
1637893500000|2021-11-26 02:25:00|220.56|218.76|219.78|217.98|220.56|218.76|219.23|217.43|701
1637893800000|2021-11-26 02:30:00|219.83|218.03|220.6|218.8|220.72|218.92|219.35|217.55|621
1637894100000|2021-11-26 02:35:00|220.59|218.79|220.64|218.84|220.84|219.04|220.3|218.5|436
1637894400000|2021-11-26 02:40:00|220.62|218.82|221.05|219.25|221.29|219.49|220.39|218.59|491
1637894700000|2021-11-26 02:45:00|221.06|219.26|220.61|218.81|221.51|219.71|220.38|218.58|568
1637895000000|2021-11-26 02:50:00|220.6|218.8|219.84|218.04|220.8|219|219.72|217.92|524
1637895300000|2021-11-26 02:55:00|219.83|218.03|219.29|217.49|219.84|218.04|219.17|217.37|676
1637895600000|2021-11-26 03:00:00|219.35|217.55|219.09|217.29|219.46|217.66|219.06|217.26|595
1637895900000|2021-11-26 03:05:00|219.1|217.3|219.53|217.73|220.02|218.22|219.07|217.27|679
1637896200000|2021-11-26 03:10:00|219.57|217.77|220.12|218.32|220.15|218.35|219.5|217.7|434
1637896500000|2021-11-26 03:15:00|220.11|218.31|220.53|218.73|220.62|218.82|219.87|218.07|447
1637896800000|2021-11-26 03:20:00|220.52|218.72|220.39|218.59|220.74|218.94|219.87|218.07|541
1637897100000|2021-11-26 03:25:00|220.4|218.6|220.01|218.21|220.91|219.11|219.97|218.17|637
1637897400000|2021-11-26 03:30:00|220|218.2|220.5|218.7|220.76|218.96|219.99|218.19|563
1637897700000|2021-11-26 03:35:00|220.49|218.69|220.11|218.31|221.05|219.25|220.08|218.28|538
1637898000000|2021-11-26 03:40:00|220.1|218.3|219.99|218.19|220.26|218.46|219.86|218.06|476
1637898300000|2021-11-26 03:45:00|220|218.2|218.93|217.13|220.13|218.33|218.76|216.96|625
1637898600000|2021-11-26 03:50:00|218.92|217.12|217.65|215.85|219.01|217.21|217.52|215.72|657
1637898900000|2021-11-26 03:55:00|217.66|215.86|217.18|215.38|218.24|216.44|217.02|215.22|632
1637899200000|2021-11-26 04:00:00|217.21|215.41|217.8|216|218.23|216.43|217.11|215.31|603
1637899500000|2021-11-26 04:05:00|217.79|215.99|217.21|215.41|217.81|216.01|217.21|215.41|477
1637899800000|2021-11-26 04:10:00|217.22|215.42|217.9|216.1|217.98|216.18|216.95|215.15|607
1637900100000|2021-11-26 04:15:00|217.89|216.09|218.47|216.67|218.64|216.84|217.76|215.96|578
1637900400000|2021-11-26 04:20:00|218.46|216.66|217.98|216.18|218.65|216.85|217.97|216.17|449
1637900700000|2021-11-26 04:25:00|217.99|216.19|218|216.2|218.16|216.36|217.82|216.02|418
1637901000000|2021-11-26 04:30:00|217.98|216.18|217.23|215.43|218.5|216.7|217.21|215.41|449
1637901300000|2021-11-26 04:35:00|217.24|215.44|216.71|214.91|217.44|215.64|216.59|214.79|667
1637901600000|2021-11-26 04:40:00|216.73|214.93|217.12|215.32|217.51|215.71|216.66|214.86|531
1637901900000|2021-11-26 04:45:00|217.17|215.37|217.45|215.65|217.48|215.68|217|215.2|376
1637902200000|2021-11-26 04:50:00|217.46|215.66|217.52|215.72|217.92|216.12|217.43|215.63|388
1637902500000|2021-11-26 04:55:00|217.53|215.73|217.69|215.89|218.02|216.22|217.4|215.6|492
1637902800000|2021-11-26 05:00:00|217.7|215.9|217.22|215.42|217.72|215.92|216.9|215.1|488
1637903100000|2021-11-26 05:05:00|217.21|215.41|217.66|215.86|217.92|216.12|217|215.2|433
1637903400000|2021-11-26 05:10:00|217.67|215.87|216.6|214.8|217.68|215.88|216.48|214.68|534
1637903700000|2021-11-26 05:15:00|216.61|214.81|216.17|214.37|216.61|214.81|215.76|213.96|622
1637904000000|2021-11-26 05:20:00|216.21|214.41|217.02|215.22|217.19|215.39|216.17|214.37|584
1637904300000|2021-11-26 05:25:00|217|215.2|217.07|215.27|217.35|215.55|216.78|214.98|449
1637904600000|2021-11-26 05:30:00|217.08|215.28|217.63|215.83|217.72|215.92|216.61|214.81|461
1637904900000|2021-11-26 05:35:00|217.69|215.89|217.48|215.68|217.96|216.16|217.41|215.61|454
1637905200000|2021-11-26 05:40:00|217.49|215.69|217.51|215.71|217.53|215.73|217.06|215.26|428
1637905500000|2021-11-26 05:45:00|217.5|215.7|217.26|215.46|217.87|216.07|217.14|215.34|414
1637905800000|2021-11-26 05:50:00|217.27|215.47|217.91|216.11|217.95|216.15|217.14|215.34|567
1637906100000|2021-11-26 05:55:00|217.9|216.1|218.13|216.33|218.29|216.49|217.81|216.01|415
1637906400000|2021-11-26 06:00:00|218.14|216.34|218.26|216.46|218.49|216.69|218|216.2|384
1637906700000|2021-11-26 06:05:00|218.25|216.45|217.8|216|218.25|216.45|217.68|215.88|319
1637907000000|2021-11-26 06:10:00|217.81|216.01|218.57|216.77|218.71|216.91|217.71|215.91|417
1637907300000|2021-11-26 06:15:00|218.54|216.74|217.28|215.48|218.62|216.82|217.28|215.48|454
1637907600000|2021-11-26 06:20:00|217.27|215.47|217.27|215.47|217.57|215.77|217.02|215.22|599
1637907900000|2021-11-26 06:25:00|217.28|215.48|217.85|216.05|218.05|216.25|217.27|215.47|598
1637908200000|2021-11-26 06:30:00|217.86|216.06|217.45|215.65|217.88|216.08|217.01|215.21|485
1637908500000|2021-11-26 06:35:00|217.46|215.66|217.1|215.3|217.47|215.67|216.8|215|437
1637908800000|2021-11-26 06:40:00|217.09|215.29|217.25|215.45|217.26|215.46|216.73|214.93|455
1637909100000|2021-11-26 06:45:00|217.26|215.46|217.42|215.62|217.62|215.82|217.16|215.36|452
1637909400000|2021-11-26 06:50:00|217.43|215.63|217.57|215.77|218.54|216.74|217.42|215.62|503
1637909700000|2021-11-26 06:55:00|217.56|215.76|217.86|216.06|218.11|216.31|217.27|215.47|575
1637910000000|2021-11-26 07:00:00|217.85|216.05|218.19|216.39|218.33|216.53|217.38|215.58|609
1637910300000|2021-11-26 07:05:00|218.2|216.4|217.59|215.79|218.22|216.42|217.06|215.26|541
1637910600000|2021-11-26 07:10:00|217.58|215.78|217.49|215.69|217.72|215.92|217.38|215.58|423
1637910900000|2021-11-26 07:15:00|217.5|215.7|216.99|215.19|217.57|215.77|216.96|215.16|356
1637911200000|2021-11-26 07:20:00|216.97|215.17|216.76|214.96|217.08|215.28|216.42|214.62|491
1637911500000|2021-11-26 07:25:00|216.77|214.97|216.31|214.51|216.95|215.15|216.18|214.38|468
1637911800000|2021-11-26 07:30:00|216.3|214.5|215.56|213.76|216.6|214.8|215.56|213.76|628
1637912100000|2021-11-26 07:35:00|215.57|213.77|214.56|212.76|215.95|214.15|214.47|212.67|760
1637912400000|2021-11-26 07:40:00|214.55|212.75|212.37|210.57|214.55|212.75|212.33|210.53|802
1637912700000|2021-11-26 07:45:00|212.34|210.54|211.02|209.22|214.09|212.29|209.87|208.07|867
1637913000000|2021-11-26 07:50:00|211.01|209.21|210.98|209.18|211.84|210.04|210.37|208.57|858
1637913300000|2021-11-26 07:55:00|210.95|209.15|212.5|210.7|212.57|210.77|210.7|208.9|777
1637913600000|2021-11-26 08:00:00|212.52|210.72|210.95|209.15|212.52|210.72|210.91|209.11|779
1637913900000|2021-11-26 08:05:00|210.96|209.16|208.71|206.91|211.4|209.6|208.44|206.64|841
1637914200000|2021-11-26 08:10:00|208.75|206.95|209.79|207.99|209.89|208.09|208.73|206.93|699
1637914500000|2021-11-26 08:15:00|209.76|207.96|203.92|202.12|209.76|207.96|202.74|200.94|953
1637914800000|2021-11-26 08:20:00|203.97|202.17|198.24|196.44|204.09|202.29|193.07|191.27|1070
1637915100000|2021-11-26 08:25:00|198.17|196.37|197.45|195.65|198.17|196.37|192.39|190.59|1109
1637915400000|2021-11-26 08:30:00|197.5|195.7|195.48|193.68|199.45|197.65|194.69|192.89|1042
1637915700000|2021-11-26 08:35:00|195.51|193.71|195.84|194.04|196.5|194.7|191.72|189.92|1060
1637916000000|2021-11-26 08:40:00|195.82|194.02|198.44|196.64|199.35|197.55|194.57|192.77|1016
1637916300000|2021-11-26 08:45:00|198.46|196.66|194.77|192.97|198.5|196.7|194.75|192.95|1036
1637916600000|2021-11-26 08:50:00|194.75|192.95|193.66|191.86|196.38|194.58|193.66|191.86|995
1637916900000|2021-11-26 08:55:00|193.67|191.87|197.93|196.13|198.14|196.34|193.3|191.5|979
1637917200000|2021-11-26 09:00:00|197.92|196.12|197.01|195.21|198.6|196.8|196.43|194.63|1012
1637917500000|2021-11-26 09:05:00|196.99|195.19|197.59|195.79|198.44|196.64|195.68|193.88|951
1637917800000|2021-11-26 09:10:00|197.6|195.8|198.88|197.08|199.49|197.69|197.46|195.66|914
1637918100000|2021-11-26 09:15:00|198.89|197.09|199.45|197.65|199.79|197.99|198.24|196.44|894
1637918400000|2021-11-26 09:20:00|199.46|197.66|197.85|196.05|199.46|197.66|197.76|195.96|826
1637918700000|2021-11-26 09:25:00|197.86|196.06|196.96|195.16|198.22|196.42|196.65|194.85|871
1637919000000|2021-11-26 09:30:00|197|195.2|196.56|194.76|197.71|195.91|195.69|193.89|873
1637919300000|2021-11-26 09:35:00|196.45|194.65|197.75|195.95|197.75|195.95|195.3|193.5|867
1637919600000|2021-11-26 09:40:00|197.76|195.96|198.18|196.38|198.25|196.45|197.08|195.28|799
1637919900000|2021-11-26 09:45:00|198.17|196.37|197.44|195.64|198.36|196.56|197.17|195.37|840
1637920200000|2021-11-26 09:50:00|197.43|195.63|196.58|194.78|197.7|195.9|196.3|194.5|800
1637920500000|2021-11-26 09:55:00|196.59|194.79|196.54|194.74|197.17|195.37|195.77|193.97|885
1637920800000|2021-11-26 10:00:00|196.56|194.76|195.73|193.93|196.63|194.83|195.42|193.62|800
1637921100000|2021-11-26 10:05:00|195.74|193.94|195.7|193.9|195.86|194.06|194.72|192.92|876
1637921400000|2021-11-26 10:10:00|195.72|193.92|195.71|193.91|196.47|194.67|195.33|193.53|788
1637921700000|2021-11-26 10:15:00|195.67|193.87|195.94|194.14|195.97|194.17|195.47|193.67|565
1637922000000|2021-11-26 10:20:00|195.95|194.15|195.77|193.97|196.1|194.3|195.77|193.97|509
1637922300000|2021-11-26 10:25:00|195.73|193.93|195.68|193.88|196.19|194.39|195.52|193.72|547
1637922600000|2021-11-26 10:30:00|195.65|193.85|195.2|193.4|195.85|194.05|195.11|193.31|590
1637922900000|2021-11-26 10:35:00|195.19|193.39|195.87|194.07|195.96|194.16|195.07|193.27|605
1637923200000|2021-11-26 10:40:00|195.86|194.06|195.7|193.9|196.2|194.4|195.7|193.9|456
1637923500000|2021-11-26 10:45:00|195.71|193.91|195.56|193.76|195.77|193.97|195.39|193.59|552
1637923800000|2021-11-26 10:50:00|195.57|193.77|195.18|193.38|196.07|194.27|194.9|193.1|725
1637924100000|2021-11-26 10:55:00|195.17|193.37|194.95|193.15|195.27|193.47|194.76|192.96|565
1637924400000|2021-11-26 11:00:00|194.94|193.14|194.95|193.15|195.52|193.72|194.65|192.85|563
1637924700000|2021-11-26 11:05:00|194.96|193.16|193.8|192|195.13|193.33|193.71|191.91|651
1637925000000|2021-11-26 11:10:00|193.79|191.99|194.76|192.96|194.82|193.02|193.08|191.28|834
1637925300000|2021-11-26 11:15:00|194.81|193.01|195.58|193.78|195.74|193.94|194.47|192.67|689
1637925600000|2021-11-26 11:20:00|195.57|193.77|195.84|194.04|196.18|194.38|195.54|193.74|592
1637925900000|2021-11-26 11:25:00|195.87|194.07|196.49|194.69|196.65|194.85|194.32|192.52|842
1637926200000|2021-11-26 11:30:00|196.52|194.72|195.66|193.86|197.32|195.52|195.46|193.66|789
1637926500000|2021-11-26 11:35:00|195.65|193.85|195.11|193.31|195.65|193.85|194.58|192.78|748
1637926800000|2021-11-26 11:40:00|195.05|193.25|193.98|192.18|195.27|193.47|193.83|192.03|812
1637927100000|2021-11-26 11:45:00|193.97|192.17|194.46|192.66|194.81|193.01|193.17|191.37|729
1637927400000|2021-11-26 11:50:00|194.44|192.64|192.78|190.98|194.7|192.9|192.67|190.87|727
1637927700000|2021-11-26 11:55:00|192.77|190.97|191.91|190.11|193.09|191.29|191.56|189.76|841
1637928000000|2021-11-26 12:00:00|191.9|190.1|191.97|190.17|192.95|191.15|191.66|189.86|882
1637928300000|2021-11-26 12:05:00|191.91|190.11|192.26|190.46|192.77|190.97|191.71|189.91|825
1637928600000|2021-11-26 12:10:00|192.3|190.5|192.1|190.3|192.35|190.55|191.04|189.24|747
1637928900000|2021-11-26 12:15:00|192.06|190.26|194.48|192.68|194.79|192.99|192.03|190.23|818
1637929200000|2021-11-26 12:20:00|194.47|192.67|195.56|193.76|195.59|193.79|194.19|192.39|801
1637929500000|2021-11-26 12:25:00|195.57|193.77|195.05|193.25|195.75|193.95|194.76|192.96|718
1637929800000|2021-11-26 12:30:00|195.06|193.26|195.65|193.85|195.97|194.17|194.83|193.03|734
1637930100000|2021-11-26 12:35:00|195.64|193.84|195.36|193.56|195.97|194.17|194.98|193.18|754
1637930400000|2021-11-26 12:40:00|195.37|193.57|194.66|192.86|195.37|193.57|194.36|192.56|697
1637930700000|2021-11-26 12:45:00|194.67|192.87|194.34|192.54|194.95|193.15|194.08|192.28|596
1637931000000|2021-11-26 12:50:00|194.35|192.55|195.87|194.07|195.95|194.15|194.27|192.47|709
1637931300000|2021-11-26 12:55:00|195.86|194.06|196.38|194.58|196.46|194.66|195.72|193.92|791
1637931600000|2021-11-26 13:00:00|196.39|194.59|195.45|193.65|196.68|194.88|194.91|193.11|771
1637931900000|2021-11-26 13:05:00|195.44|193.64|195.28|193.48|195.45|193.65|194.59|192.79|709
1637932200000|2021-11-26 13:10:00|195.29|193.49|194.85|193.05|195.4|193.6|194.54|192.74|627
1637932500000|2021-11-26 13:15:00|194.84|193.04|195.4|193.6|195.4|193.6|194.5|192.7|639
1637932800000|2021-11-26 13:20:00|195.39|193.59|196.07|194.27|196.08|194.28|195.25|193.45|476
1637933100000|2021-11-26 13:25:00|196.08|194.28|195.88|194.08|196.11|194.31|195.56|193.76|441
1637933400000|2021-11-26 13:30:00|195.8|194|196.4|194.6|196.51|194.71|195.73|193.93|508
1637933700000|2021-11-26 13:35:00|196.41|194.61|196.74|194.94|196.83|195.03|195.93|194.13|660
1637934000000|2021-11-26 13:40:00|196.79|194.99|197.12|195.32|197.33|195.53|196.5|194.7|661
1637934300000|2021-11-26 13:45:00|197.09|195.29|197.97|196.17|198.14|196.34|196.96|195.16|590
1637934600000|2021-11-26 13:50:00|198.02|196.22|197.91|196.11|198.05|196.25|197.47|195.67|613
1637934900000|2021-11-26 13:55:00|197.9|196.1|198.98|197.18|199.11|197.31|197.75|195.95|637
1637935200000|2021-11-26 14:00:00|198.96|197.16|198.14|196.34|198.98|197.18|197.5|195.7|721
1637935500000|2021-11-26 14:05:00|198.15|196.35|198.59|196.79|198.59|196.79|197.57|195.77|711
1637935800000|2021-11-26 14:10:00|198.58|196.78|198.66|196.86|199.21|197.41|198.57|196.77|703
1637936100000|2021-11-26 14:15:00|198.63|196.83|199.86|198.06|199.86|198.06|198.45|196.65|629
1637936400000|2021-11-26 14:20:00|199.85|198.05|200.33|198.53|200.37|198.57|199.51|197.71|617
1637936700000|2021-11-26 14:25:00|200.27|198.47|198.77|196.97|200.33|198.53|198.66|196.86|791
1637937000000|2021-11-26 14:30:00|198.8|197|199.54|197.74|199.66|197.86|198.46|196.66|736
1637937300000|2021-11-26 14:35:00|199.56|197.76|199.77|197.97|199.83|198.03|199.23|197.43|744
1637937600000|2021-11-26 14:40:00|199.79|197.99|198.84|197.04|199.86|198.06|198.78|196.98|698
1637937900000|2021-11-26 14:45:00|198.82|197.02|198.21|196.41|198.87|197.07|197.88|196.08|694
1637938200000|2021-11-26 14:50:00|198.22|196.42|198.41|196.61|198.52|196.72|198.03|196.23|507
1637938500000|2021-11-26 14:55:00|198.43|196.63|198.6|196.8|198.79|196.99|198.28|196.48|473
1637938800000|2021-11-26 15:00:00|198.58|196.78|197.97|196.17|198.63|196.83|197.78|195.98|614
1637939100000|2021-11-26 15:05:00|197.98|196.18|197.95|196.15|198.32|196.52|197.7|195.9|578
1637939400000|2021-11-26 15:10:00|197.96|196.16|197.49|195.69|197.97|196.17|197.26|195.46|533
1637939700000|2021-11-26 15:15:00|197.48|195.68|196.6|194.8|197.49|195.69|196.33|194.53|695
1637940000000|2021-11-26 15:20:00|196.59|194.79|197|195.2|197.49|195.69|196.49|194.69|622
1637940300000|2021-11-26 15:25:00|196.99|195.19|196.97|195.17|197.44|195.64|196.68|194.88|604
1637940600000|2021-11-26 15:30:00|196.98|195.18|196.88|195.08|197.21|195.41|196.39|194.59|611
1637940900000|2021-11-26 15:35:00|196.89|195.09|197.07|195.27|197.42|195.62|196.85|195.05|447
1637941200000|2021-11-26 15:40:00|197.04|195.24|196.84|195.04|197.1|195.3|196.43|194.63|520
1637941500000|2021-11-26 15:45:00|196.82|195.02|196.64|194.84|197.32|195.52|196.43|194.63|520
1637941800000|2021-11-26 15:50:00|196.63|194.83|197.07|195.27|197.45|195.65|196.6|194.8|469
1637942100000|2021-11-26 15:55:00|197.08|195.28|196.89|195.09|197.47|195.67|196.7|194.9|577
1637942400000|2021-11-26 16:00:00|196.93|195.13|196.58|194.78|197.12|195.32|196.37|194.57|693
1637942700000|2021-11-26 16:05:00|196.53|194.73|197.23|195.43|197.32|195.52|196.53|194.73|617
1637943000000|2021-11-26 16:10:00|197.22|195.42|196.72|194.92|197.47|195.67|196.62|194.82|617
1637943300000|2021-11-26 16:15:00|196.73|194.93|195.88|194.08|197.01|195.21|195.88|194.08|518
1637943600000|2021-11-26 16:20:00|195.91|194.11|196.27|194.47|196.32|194.52|195.77|193.97|734
1637943900000|2021-11-26 16:25:00|196.29|194.49|197.07|195.27|197.08|195.28|195.96|194.16|569
1637944200000|2021-11-26 16:30:00|197.09|195.29|197.97|196.17|198.23|196.43|197.09|195.29|585
1637944500000|2021-11-26 16:35:00|198|196.2|198.62|196.82|198.84|197.04|197.96|196.16|521
1637944800000|2021-11-26 16:40:00|198.61|196.81|198.5|196.7|198.63|196.83|197.75|195.95|500
1637945100000|2021-11-26 16:45:00|198.51|196.71|199.35|197.55|199.56|197.76|198.48|196.68|624
1637945400000|2021-11-26 16:50:00|199.33|197.53|199.01|197.21|199.4|197.6|198.82|197.02|502
1637945700000|2021-11-26 16:55:00|199.02|197.22|198.67|196.87|199.33|197.53|198.66|196.86|604
1637946000000|2021-11-26 17:00:00|198.65|196.85|198.52|196.72|199.17|197.37|198.28|196.48|502
1637946300000|2021-11-26 17:05:00|198.5|196.7|199.3|197.5|199.32|197.52|198.41|196.61|508
1637946600000|2021-11-26 17:10:00|199.29|197.49|200.05|198.25|200.11|198.31|199.2|197.4|538
1637946900000|2021-11-26 17:15:00|200.07|198.27|199.59|197.79|200.18|198.38|199.54|197.74|658
1637947200000|2021-11-26 17:20:00|199.61|197.81|199.2|197.4|199.66|197.86|198.87|197.07|484
1637947500000|2021-11-26 17:25:00|199.21|197.41|199.46|197.66|199.47|197.67|198.88|197.08|550
1637947800000|2021-11-26 17:30:00|199.43|197.63|199.59|197.79|199.71|197.91|199.36|197.56|531
1637948100000|2021-11-26 17:35:00|199.61|197.81|200.86|199.06|200.91|199.11|199.6|197.8|677
1637948400000|2021-11-26 17:40:00|200.85|199.05|200.24|198.44|200.99|199.19|200.09|198.29|624
1637948700000|2021-11-26 17:45:00|200.22|198.42|199.47|197.67|200.29|198.49|199.38|197.58|558
1637949000000|2021-11-26 17:50:00|199.45|197.65|198.61|196.81|199.49|197.69|198.53|196.73|619
1637949300000|2021-11-26 17:55:00|198.62|196.82|198.48|196.68|199.02|197.22|198.48|196.68|608
1637949600000|2021-11-26 18:00:00|198.45|196.65|198.45|196.65|198.62|196.82|198.07|196.27|560
1637949900000|2021-11-26 18:05:00|198.42|196.62|197.88|196.08|198.46|196.66|197.74|195.94|556
1637950200000|2021-11-26 18:10:00|197.89|196.09|198.13|196.33|198.47|196.67|197.89|196.09|441
1637950500000|2021-11-26 18:15:00|198.14|196.34|197.65|195.85|198.46|196.66|197.65|195.85|497
1637950800000|2021-11-26 18:20:00|197.64|195.84|196.77|194.97|197.72|195.92|196.56|194.76|537
1637951100000|2021-11-26 18:25:00|196.73|194.93|196.46|194.66|196.82|195.02|196.1|194.3|535
1637951400000|2021-11-26 18:30:00|196.43|194.63|196.57|194.77|196.82|195.02|196.27|194.47|547
1637951700000|2021-11-26 18:35:00|196.58|194.78|197.58|195.78|197.59|195.79|196.54|194.74|476
1637952000000|2021-11-26 18:40:00|197.59|195.79|198.11|196.31|198.18|196.38|197.47|195.67|455
1637952300000|2021-11-26 18:45:00|198.04|196.24|197.66|195.86|198.06|196.26|197.38|195.58|579
1637952600000|2021-11-26 18:50:00|197.65|195.85|197.61|195.81|198.07|196.27|197.61|195.81|370
1637952900000|2021-11-26 18:55:00|197.66|195.86|197.64|195.84|198.29|196.49|197.41|195.61|432
1637953200000|2021-11-26 19:00:00|197.65|195.85|197.81|196.01|197.99|196.19|197.29|195.49|606
1637953500000|2021-11-26 19:05:00|197.79|195.99|198.11|196.31|198.32|196.52|197.79|195.99|455
1637953800000|2021-11-26 19:10:00|198.12|196.32|198.67|196.87|198.82|197.02|198.1|196.3|502
1637954100000|2021-11-26 19:15:00|198.65|196.85|199.19|197.39|199.26|197.46|198.59|196.79|563
1637954400000|2021-11-26 19:20:00|199.15|197.35|199.08|197.28|199.18|197.38|198.75|196.95|474
1637954700000|2021-11-26 19:25:00|199.09|197.29|199.1|197.3|199.24|197.44|198.87|197.07|435
1637955000000|2021-11-26 19:30:00|199.09|197.29|199.23|197.43|199.32|197.52|198.91|197.11|413
1637955300000|2021-11-26 19:35:00|199.22|197.42|199.29|197.49|199.42|197.62|198.83|197.03|492
1637955600000|2021-11-26 19:40:00|199.3|197.5|199.28|197.48|199.52|197.72|199.17|197.37|454
1637955900000|2021-11-26 19:45:00|199.29|197.49|199.57|197.77|199.61|197.81|199.2|197.4|441
1637956200000|2021-11-26 19:50:00|199.58|197.78|199.32|197.52|199.78|197.98|199.25|197.45|435
1637956500000|2021-11-26 19:55:00|199.31|197.51|199.03|197.23|199.46|197.66|198.86|197.06|448
1637956800000|2021-11-26 20:00:00|199.02|197.22|198.8|197|199.09|197.29|198.28|196.48|523
1637957100000|2021-11-26 20:05:00|198.79|196.99|199.12|197.32|199.14|197.34|198.38|196.58|438
1637957400000|2021-11-26 20:10:00|199.14|197.34|198.69|196.89|199.14|197.34|198.51|196.71|381
1637957700000|2021-11-26 20:15:00|198.68|196.88|198.73|196.93|198.87|197.07|198.57|196.77|352
1637958000000|2021-11-26 20:20:00|198.6|196.8|198.81|197.01|198.82|197.02|198.18|196.38|469
1637958300000|2021-11-26 20:25:00|198.8|197|198.9|197.1|198.91|197.11|198.55|196.75|468
1637958600000|2021-11-26 20:30:00|198.89|197.09|199.57|197.77|199.67|197.87|198.65|196.85|503
1637958900000|2021-11-26 20:35:00|199.58|197.78|198.98|197.18|199.59|197.79|198.82|197.02|431
1637959200000|2021-11-26 20:40:00|198.97|197.17|198.69|196.89|199|197.2|198.47|196.67|484
1637959500000|2021-11-26 20:45:00|198.7|196.9|199.73|197.93|199.85|198.05|198.59|196.79|468
1637959800000|2021-11-26 20:50:00|199.72|197.92|200.25|198.45|200.25|198.45|199.71|197.91|466
1637960100000|2021-11-26 20:55:00|200.26|198.46|200.14|198.34|200.37|198.57|199.96|198.16|498
1637960400000|2021-11-26 21:00:00|200.08|198.28|200.72|198.92|200.72|198.92|199.86|198.06|399
1637960700000|2021-11-26 21:05:00|200.71|198.91|200.04|198.24|200.85|199.05|200.02|198.22|345
1637961000000|2021-11-26 21:10:00|200.05|198.25|199.73|197.93|200.17|198.37|199.71|197.91|293
1637961300000|2021-11-26 21:15:00|199.74|197.94|199.09|197.29|199.74|197.94|199|197.2|227
1637961600000|2021-11-26 21:20:00|199.08|197.28|199.44|197.64|199.71|197.91|199.04|197.24|362
1637961900000|2021-11-26 21:25:00|199.43|197.63|199.57|197.77|199.62|197.82|199.09|197.29|312
1637962200000|2021-11-26 21:30:00|199.59|197.79|200.52|198.72|200.63|198.83|199.59|197.79|290
1637962500000|2021-11-26 21:35:00|200.51|198.71|200.08|198.28|200.73|198.93|199.75|197.95|325
1637962800000|2021-11-26 21:40:00|200.07|198.27|200.47|198.67|200.49|198.69|200.06|198.26|300
1637963100000|2021-11-26 21:45:00|200.46|198.66|199.71|197.91|200.46|198.66|199.56|197.76|359
1637963400000|2021-11-26 21:50:00|199.7|197.9|199.5|197.7|199.71|197.91|198.99|197.19|397
1637963700000|2021-11-26 21:55:00|199.49|197.69|199.03|197.23|199.69|197.89|199|197.2|314
1638000000000|2021-11-27 08:00:00|196.89|195.09|197.48|195.68|197.49|195.69|196.87|195.07|305
1638000300000|2021-11-27 08:05:00|197.49|195.69|197.85|196.05|197.93|196.13|197.22|195.42|295
1638000600000|2021-11-27 08:10:00|197.86|196.06|199.94|198.14|200.02|198.22|197.83|196.03|486
1638000900000|2021-11-27 08:15:00|199.95|198.15|199.31|197.51|200.02|198.22|198.78|196.98|510
1638001200000|2021-11-27 08:20:00|199.3|197.5|199.93|198.13|200.44|198.64|199.2|197.4|451
1638001500000|2021-11-27 08:25:00|199.94|198.14|200.51|198.71|200.73|198.93|199.65|197.85|436
1638001800000|2021-11-27 08:30:00|200.5|198.7|200.77|198.97|200.94|199.14|200.48|198.68|528
1638002100000|2021-11-27 08:35:00|200.78|198.98|200.83|199.03|201.31|199.51|200.75|198.95|377
1638002400000|2021-11-27 08:40:00|200.82|199.02|200.67|198.87|200.84|199.04|200.57|198.77|267
1638002700000|2021-11-27 08:45:00|200.68|198.88|199.96|198.16|200.74|198.94|199.96|198.16|278
1638003000000|2021-11-27 08:50:00|199.95|198.15|200.05|198.25|200.13|198.33|199.63|197.83|279
1638003300000|2021-11-27 08:55:00|200.04|198.24|199.69|197.89|200.15|198.35|199.56|197.76|223
1638003600000|2021-11-27 09:00:00|199.72|197.92|200.47|198.67|200.58|198.78|199.61|197.81|288
1638003900000|2021-11-27 09:05:00|200.48|198.68|200.27|198.47|200.48|198.68|200.23|198.43|183
1638004200000|2021-11-27 09:10:00|200.26|198.46|199.98|198.18|200.26|198.46|199.91|198.11|282
1638004500000|2021-11-27 09:15:00|199.97|198.17|199.76|197.96|200.06|198.26|199.68|197.88|175
1638004800000|2021-11-27 09:20:00|199.77|197.97|199.06|197.26|199.78|197.98|199.06|197.26|286
1638005100000|2021-11-27 09:25:00|199.07|197.27|198.28|196.48|199.07|197.27|198.26|196.46|250
1638005400000|2021-11-27 09:30:00|198.26|196.46|199.06|197.26|199.17|197.37|198.2|196.4|317
1638005700000|2021-11-27 09:35:00|199.05|197.25|198.98|197.18|199.15|197.35|198.92|197.12|171
1638006000000|2021-11-27 09:40:00|198.99|197.19|199.05|197.25|199.24|197.44|198.95|197.15|172
1638006300000|2021-11-27 09:45:00|199.06|197.26|198.42|196.62|199.06|197.26|198.41|196.61|257
1638006600000|2021-11-27 09:50:00|198.41|196.61|197.19|195.39|198.49|196.69|197.18|195.38|348
1638006900000|2021-11-27 09:55:00|197.2|195.4|197.03|195.23|197.49|195.69|196.83|195.03|258
1638007200000|2021-11-27 10:00:00|197.02|195.22|196.16|194.36|197.43|195.63|195.87|194.07|432
1638007500000|2021-11-27 10:05:00|196.09|194.29|196.25|194.45|196.41|194.61|195.97|194.17|364
1638007800000|2021-11-27 10:10:00|196.26|194.46|196.18|194.38|196.46|194.66|196.16|194.36|245
1638008100000|2021-11-27 10:15:00|196.17|194.37|196.74|194.94|196.89|195.09|196.17|194.37|379
1638008400000|2021-11-27 10:20:00|196.76|194.96|196.99|195.19|197.05|195.25|196.41|194.61|352
1638008700000|2021-11-27 10:25:00|197|195.2|197.49|195.69|197.62|195.82|196.98|195.18|271
1638009000000|2021-11-27 10:30:00|197.48|195.68|197.88|196.08|197.88|196.08|197.27|195.47|284
1638009300000|2021-11-27 10:35:00|197.92|196.12|198.39|196.59|198.88|197.08|197.9|196.1|373
1638009600000|2021-11-27 10:40:00|198.38|196.58|198.1|196.3|198.38|196.58|197.79|195.99|254
1638009900000|2021-11-27 10:45:00|198.09|196.29|198.28|196.48|198.81|197.01|197.94|196.14|308
1638010200000|2021-11-27 10:50:00|198.27|196.47|198.18|196.38|198.36|196.56|197.94|196.14|193
1638010500000|2021-11-27 10:55:00|198.17|196.37|198.4|196.6|198.56|196.76|198.14|196.34|238
1638010800000|2021-11-27 11:00:00|198.41|196.61|198.86|197.06|198.86|197.06|198.4|196.6|210
1638011100000|2021-11-27 11:05:00|198.85|197.05|198.66|196.86|198.87|197.07|198.47|196.67|244
1638011400000|2021-11-27 11:10:00|198.67|196.87|199.39|197.59|199.39|197.59|198.67|196.87|267
1638011700000|2021-11-27 11:15:00|199.4|197.6|198.8|197|199.45|197.65|198.8|197|331
1638012000000|2021-11-27 11:20:00|198.79|196.99|198.65|196.85|198.87|197.07|198.37|196.57|283
1638012300000|2021-11-27 11:25:00|198.63|196.83|198.47|196.67|198.64|196.84|198.4|196.6|241
1638012600000|2021-11-27 11:30:00|198.46|196.66|197.7|195.9|198.46|196.66|197.67|195.87|253
1638012900000|2021-11-27 11:35:00|197.71|195.91|197.51|195.71|197.78|195.98|197.47|195.67|252
1638013200000|2021-11-27 11:40:00|197.5|195.7|197.28|195.48|197.5|195.7|196.98|195.18|222
1638013500000|2021-11-27 11:45:00|197.31|195.51|197.21|195.41|197.61|195.81|197.08|195.28|270
1638013800000|2021-11-27 11:50:00|197.2|195.4|197.22|195.42|197.42|195.62|196.94|195.14|307
1638014100000|2021-11-27 11:55:00|197.21|195.41|197.15|195.35|197.37|195.57|196.97|195.17|258
1638014400000|2021-11-27 12:00:00|197.16|195.36|197.25|195.45|197.4|195.6|197.08|195.28|183
1638014700000|2021-11-27 12:05:00|197.22|195.42|197.18|195.38|197.38|195.58|197.15|195.35|158
1638015000000|2021-11-27 12:10:00|197.17|195.37|197.44|195.64|197.44|195.64|196.69|194.89|334
1638015300000|2021-11-27 12:15:00|197.45|195.65|196.69|194.89|197.61|195.81|196.67|194.87|328
1638015600000|2021-11-27 12:20:00|196.68|194.88|196.69|194.89|197.14|195.34|196.68|194.88|210
1638015900000|2021-11-27 12:25:00|196.7|194.9|196.93|195.13|197.15|195.35|196.7|194.9|253
1638016200000|2021-11-27 12:30:00|196.92|195.12|196.86|195.06|197.16|195.36|196.68|194.88|251
1638016500000|2021-11-27 12:35:00|196.85|195.05|197.37|195.57|197.59|195.79|196.8|195|251
1638016800000|2021-11-27 12:40:00|197.36|195.56|197.39|195.59|197.65|195.85|197.32|195.52|237
1638017100000|2021-11-27 12:45:00|197.38|195.58|197.74|195.94|197.76|195.96|197.27|195.47|253
1638017400000|2021-11-27 12:50:00|197.72|195.92|197.65|195.85|197.81|196.01|197.59|195.79|244
1638017700000|2021-11-27 12:55:00|197.64|195.84|197.46|195.66|197.65|195.85|197.34|195.54|157
1638018000000|2021-11-27 13:00:00|197.47|195.67|197.68|195.88|197.71|195.91|197.05|195.25|236
1638018300000|2021-11-27 13:05:00|197.67|195.87|197.94|196.14|198.11|196.31|197.35|195.55|321
1638018600000|2021-11-27 13:10:00|197.93|196.13|198.14|196.34|198.33|196.53|197.84|196.04|305
1638018900000|2021-11-27 13:15:00|198.16|196.36|198.54|196.74|198.55|196.75|198.16|196.36|278
1638019200000|2021-11-27 13:20:00|198.53|196.73|197.97|196.17|198.58|196.78|197.96|196.16|305
1638019500000|2021-11-27 13:25:00|197.98|196.18|198.33|196.53|198.33|196.53|197.86|196.06|234
1638019800000|2021-11-27 13:30:00|198.32|196.52|198.04|196.24|198.49|196.69|197.65|195.85|331
1638020100000|2021-11-27 13:35:00|198.05|196.25|198.3|196.5|198.39|196.59|198.02|196.22|353
1638020400000|2021-11-27 13:40:00|198.31|196.51|198.32|196.52|198.41|196.61|198.19|196.39|311
1638020700000|2021-11-27 13:45:00|198.31|196.51|198.27|196.47|198.49|196.69|198.04|196.24|372
1638021000000|2021-11-27 13:50:00|198.26|196.46|198.17|196.37|198.36|196.56|198.06|196.26|271
1638021300000|2021-11-27 13:55:00|198.18|196.38|197.79|195.99|198.22|196.42|197.79|195.99|267
1638021600000|2021-11-27 14:00:00|197.8|196|198.1|196.3|198.12|196.32|197.68|195.88|264
1638021900000|2021-11-27 14:05:00|198.15|196.35|198.29|196.49|198.54|196.74|198.14|196.34|333
1638022200000|2021-11-27 14:10:00|198.28|196.48|198.29|196.49|198.39|196.59|198.15|196.35|282
1638022500000|2021-11-27 14:15:00|198.28|196.48|197.75|195.95|198.44|196.64|197.71|195.91|339
1638022800000|2021-11-27 14:20:00|197.74|195.94|197.76|195.96|197.87|196.07|197.38|195.58|325
1638023100000|2021-11-27 14:25:00|197.77|195.97|198.07|196.27|198.2|196.4|197.61|195.81|253
1638023400000|2021-11-27 14:30:00|198.06|196.26|197.67|195.87|198.07|196.27|197.49|195.69|282
1638023700000|2021-11-27 14:35:00|197.68|195.88|197.57|195.77|197.69|195.89|197.48|195.68|199
1638024000000|2021-11-27 14:40:00|197.58|195.78|197.67|195.87|197.81|196.01|197.56|195.76|204
1638024300000|2021-11-27 14:45:00|197.69|195.89|197.21|195.41|197.74|195.94|196.97|195.17|286
1638024600000|2021-11-27 14:50:00|197.2|195.4|197.14|195.34|197.25|195.45|196.85|195.05|340
1638024900000|2021-11-27 14:55:00|197.15|195.35|197.01|195.21|197.4|195.6|196.88|195.08|292
1638025200000|2021-11-27 15:00:00|197|195.2|196.86|195.06|197.2|195.4|196.79|194.99|353
1638025500000|2021-11-27 15:05:00|196.87|195.07|196.85|195.05|197.07|195.27|196.68|194.88|261
1638025800000|2021-11-27 15:10:00|196.84|195.04|197.45|195.65|197.58|195.78|196.76|194.96|282
1638026100000|2021-11-27 15:15:00|197.43|195.63|197.77|195.97|197.85|196.05|197.27|195.47|281
1638026400000|2021-11-27 15:20:00|197.76|195.96|197.93|196.13|198.04|196.24|197.72|195.92|201
1638026700000|2021-11-27 15:25:00|197.92|196.12|197.76|195.96|198.05|196.25|197.76|195.96|204
1638027000000|2021-11-27 15:30:00|197.77|195.97|198.12|196.32|198.27|196.47|197.68|195.88|269
1638027300000|2021-11-27 15:35:00|198.13|196.33|197.88|196.08|198.16|196.36|197.68|195.88|211
1638027600000|2021-11-27 15:40:00|197.89|196.09|198.25|196.45|198.28|196.48|197.89|196.09|209
1638027900000|2021-11-27 15:45:00|198.23|196.43|197.92|196.12|198.27|196.47|197.91|196.11|240
1638028200000|2021-11-27 15:50:00|197.91|196.11|198.01|196.21|198.16|196.36|197.66|195.86|270
1638028500000|2021-11-27 15:55:00|198|196.2|197.81|196.01|198.08|196.28|197.77|195.97|146
1638028800000|2021-11-27 16:00:00|197.82|196.02|197.27|195.47|197.97|196.17|197.26|195.46|236
1638029100000|2021-11-27 16:05:00|197.29|195.49|198.24|196.44|198.25|196.45|197.29|195.49|257
1638029400000|2021-11-27 16:10:00|198.25|196.45|198.3|196.5|198.41|196.61|197.89|196.09|318
1638029700000|2021-11-27 16:15:00|198.31|196.51|198.2|196.4|198.41|196.61|198.07|196.27|327
1638030000000|2021-11-27 16:20:00|198.21|196.41|197.57|195.77|198.21|196.41|197.57|195.77|257
1638030300000|2021-11-27 16:25:00|197.58|195.78|197.71|195.91|197.96|196.16|197.57|195.77|237
1638030600000|2021-11-27 16:30:00|197.69|195.89|197.84|196.04|197.84|196.04|197.46|195.66|255
1638030900000|2021-11-27 16:35:00|197.85|196.05|198.35|196.55|198.4|196.6|197.85|196.05|240
1638031200000|2021-11-27 16:40:00|198.36|196.56|198.21|196.41|198.36|196.56|197.99|196.19|251
1638031500000|2021-11-27 16:45:00|198.2|196.4|198.43|196.63|198.54|196.74|198.1|196.3|239
1638031800000|2021-11-27 16:50:00|198.46|196.66|198.01|196.21|198.84|197.04|198|196.2|291
1638032100000|2021-11-27 16:55:00|198.02|196.22|197.43|195.63|198.02|196.22|197.25|195.45|344
1638032400000|2021-11-27 17:00:00|197.42|195.62|197.61|195.81|197.75|195.95|197.42|195.62|309
1638032700000|2021-11-27 17:05:00|197.6|195.8|197.42|195.62|198.13|196.33|197.29|195.49|396
1638033000000|2021-11-27 17:10:00|197.41|195.61|197.96|196.16|197.99|196.19|197.33|195.53|324
1638033300000|2021-11-27 17:15:00|197.97|196.17|198.16|196.36|198.25|196.45|197.77|195.97|322
1638033600000|2021-11-27 17:20:00|198.15|196.35|198.13|196.33|198.19|196.39|197.86|196.06|252
1638033900000|2021-11-27 17:25:00|198.16|196.36|198.21|196.41|198.45|196.65|198.09|196.29|247
1638034200000|2021-11-27 17:30:00|198.23|196.43|197.68|195.88|198.35|196.55|197.57|195.77|234
1638034500000|2021-11-27 17:35:00|197.71|195.91|197.79|195.99|197.91|196.11|197.62|195.82|182
1638034800000|2021-11-27 17:40:00|197.8|196|197.22|195.42|197.8|196|197.13|195.33|257
1638035100000|2021-11-27 17:45:00|197.23|195.43|198.03|196.23|198.04|196.24|197.22|195.42|290
1638035400000|2021-11-27 17:50:00|198.02|196.22|198.24|196.44|198.26|196.46|198.02|196.22|258
1638035700000|2021-11-27 17:55:00|198.23|196.43|197.95|196.15|198.34|196.54|197.79|195.99|282
1638036000000|2021-11-27 18:00:00|197.94|196.14|197.52|195.72|197.98|196.18|197.51|195.71|269
1638036300000|2021-11-27 18:05:00|197.51|195.71|197.29|195.49|197.62|195.82|196.93|195.13|349
1638036600000|2021-11-27 18:10:00|197.28|195.48|197.19|195.39|197.38|195.58|196.92|195.12|306
1638036900000|2021-11-27 18:15:00|197.2|195.4|197.11|195.31|197.48|195.68|197.02|195.22|288
1638037200000|2021-11-27 18:20:00|197.1|195.3|197.04|195.24|197.45|195.65|197.02|195.22|216
1638037500000|2021-11-27 18:25:00|197.03|195.23|197.45|195.65|197.47|195.67|197.03|195.23|209
1638037800000|2021-11-27 18:30:00|197.46|195.66|197.52|195.72|197.54|195.74|197.18|195.38|252
1638038100000|2021-11-27 18:35:00|197.56|195.76|197.38|195.58|197.59|195.79|197.29|195.49|207
1638038400000|2021-11-27 18:40:00|197.37|195.57|197.89|196.09|198|196.2|197.32|195.52|226
1638038700000|2021-11-27 18:45:00|197.9|196.1|197.49|195.69|198.18|196.38|197.47|195.67|325
1638039000000|2021-11-27 18:50:00|197.48|195.68|197.57|195.77|197.57|195.77|197.09|195.29|230
1638039300000|2021-11-27 18:55:00|197.54|195.74|197.87|196.07|198.01|196.21|197.54|195.74|231
1638039600000|2021-11-27 19:00:00|197.88|196.08|197.65|195.85|197.96|196.16|197.49|195.69|198
1638039900000|2021-11-27 19:05:00|197.66|195.86|197.95|196.15|197.98|196.18|197.64|195.84|115
1638040200000|2021-11-27 19:10:00|197.96|196.16|197.89|196.09|198.01|196.21|197.8|196|153
1638040500000|2021-11-27 19:15:00|197.88|196.08|197.69|195.89|197.9|196.1|197.6|195.8|198
1638040800000|2021-11-27 19:20:00|197.7|195.9|197.62|195.82|197.84|196.04|197.46|195.66|196
1638041100000|2021-11-27 19:25:00|197.63|195.83|197.51|195.71|197.75|195.95|197.5|195.7|161
1638041400000|2021-11-27 19:30:00|197.52|195.72|197.75|195.95|197.87|196.07|197.49|195.69|162
1638041700000|2021-11-27 19:35:00|197.74|195.94|197.76|195.96|197.86|196.06|197.45|195.65|204
1638042000000|2021-11-27 19:40:00|197.75|195.95|197.68|195.88|197.94|196.14|197.67|195.87|209
1638042300000|2021-11-27 19:45:00|197.65|195.85|197.5|195.7|197.83|196.03|197.49|195.69|191
1638042600000|2021-11-27 19:50:00|197.51|195.71|197.81|196.01|197.85|196.05|197.5|195.7|231
1638042900000|2021-11-27 19:55:00|197.82|196.02|197.52|195.72|197.84|196.04|197.51|195.71|201
1638043200000|2021-11-27 20:00:00|197.53|195.73|197.9|196.1|198.04|196.24|197.46|195.66|219
1638043500000|2021-11-27 20:05:00|197.89|196.09|197.96|196.16|198.04|196.24|197.71|195.91|242
1638043800000|2021-11-27 20:10:00|197.95|196.15|198.23|196.43|198.24|196.44|197.87|196.07|195
1638044100000|2021-11-27 20:15:00|198.25|196.45|198.18|196.38|198.27|196.47|198.05|196.25|242
1638044400000|2021-11-27 20:20:00|198.19|196.39|198|196.2|198.19|196.39|197.66|195.86|252
1638044700000|2021-11-27 20:25:00|197.99|196.19|197.67|195.87|198.01|196.21|197.6|195.8|132
1638045000000|2021-11-27 20:30:00|197.64|195.84|196.99|195.19|197.67|195.87|196.98|195.18|238
1638045300000|2021-11-27 20:35:00|197|195.2|195.58|193.78|197.05|195.25|195.38|193.58|518
1638045600000|2021-11-27 20:40:00|195.57|193.77|194.58|192.78|195.76|193.96|194.17|192.37|514
1638045900000|2021-11-27 20:45:00|194.57|192.77|194.29|192.49|194.97|193.17|194.17|192.37|533
1638046200000|2021-11-27 20:50:00|194.28|192.48|193.36|191.56|194.36|192.56|193.31|191.51|476
1638046500000|2021-11-27 20:55:00|193.34|191.54|193.4|191.6|193.68|191.88|192.81|191.01|534
1638046800000|2021-11-27 21:00:00|193.39|191.59|193.52|191.72|194.11|192.31|193.05|191.25|440
1638047100000|2021-11-27 21:05:00|193.53|191.73|192.49|190.69|193.54|191.74|192.4|190.6|477
1638047400000|2021-11-27 21:10:00|192.48|190.68|192.5|190.7|192.87|191.07|192.32|190.52|387
1638047700000|2021-11-27 21:15:00|192.49|190.69|192.38|190.58|193.06|191.26|192.31|190.51|426
1638048000000|2021-11-27 21:20:00|192.39|190.59|192.88|191.08|193.11|191.31|191.81|190.01|485
1638048300000|2021-11-27 21:25:00|192.87|191.07|192.85|191.05|193.1|191.3|192.48|190.68|303
1638048600000|2021-11-27 21:30:00|192.83|191.03|193.4|191.6|193.62|191.82|192.83|191.03|376
1638048900000|2021-11-27 21:35:00|193.39|191.59|193.98|192.18|194.26|192.46|193.39|191.59|441
1638049200000|2021-11-27 21:40:00|193.97|192.17|194.09|192.29|194.09|192.29|193.52|191.72|331
1638049500000|2021-11-27 21:45:00|194.1|192.3|194.6|192.8|194.68|192.88|194.09|192.29|339
1638049800000|2021-11-27 21:50:00|194.61|192.81|195.03|193.23|195.06|193.26|194.5|192.7|298
1638050100000|2021-11-27 21:55:00|195.02|193.22|194.84|193.04|195.45|193.65|194.57|192.77|373
1638050400000|2021-11-27 22:00:00|194.83|193.03|195.79|193.99|195.8|194|194.8|193|344
1638050700000|2021-11-27 22:05:00|195.78|193.98|195.83|194.03|195.99|194.19|195.6|193.8|259
1638051000000|2021-11-27 22:10:00|195.82|194.02|195.97|194.17|196.02|194.22|195.78|193.98|277
1638051300000|2021-11-27 22:15:00|195.96|194.16|195.43|193.63|195.97|194.17|195.22|193.42|252
1638051600000|2021-11-27 22:20:00|195.44|193.64|195.18|193.38|195.64|193.84|195.18|193.38|174
1638051900000|2021-11-27 22:25:00|195.17|193.37|195.23|193.43|195.28|193.48|195.05|193.25|161
1638052200000|2021-11-27 22:30:00|195.22|193.42|195.38|193.58|195.38|193.58|195.18|193.38|145
1638052500000|2021-11-27 22:35:00|195.37|193.57|195.73|193.93|195.74|193.94|195.31|193.51|186
1638052800000|2021-11-27 22:40:00|195.74|193.94|196.07|194.27|196.13|194.33|195.73|193.93|129
1638053100000|2021-11-27 22:45:00|196.06|194.26|196.61|194.81|196.67|194.87|195.97|194.17|241
1638053400000|2021-11-27 22:50:00|196.62|194.82|196.79|194.99|196.88|195.08|196.61|194.81|195
1638053700000|2021-11-27 22:55:00|196.78|194.98|196.42|194.62|196.85|195.05|196.41|194.61|166
1638054000000|2021-11-27 23:00:00|196.41|194.61|196.31|194.51|196.49|194.69|196.22|194.42|311
1638054300000|2021-11-27 23:05:00|196.3|194.5|196.15|194.35|196.41|194.61|196.14|194.34|248
1638054600000|2021-11-27 23:10:00|196.14|194.34|196.32|194.52|196.36|194.56|196.09|194.29|196
1638054900000|2021-11-27 23:15:00|196.31|194.51|195.5|193.7|196.32|194.52|195.41|193.61|213
1638055200000|2021-11-27 23:20:00|195.49|193.69|195.02|193.22|195.67|193.87|195|193.2|317
1638055500000|2021-11-27 23:25:00|195.01|193.21|195.02|193.22|195.21|193.41|194.89|193.09|204
1638055800000|2021-11-27 23:30:00|195.01|193.21|194.8|193|195.01|193.21|194.32|192.52|345
1638056100000|2021-11-27 23:35:00|194.81|193.01|194.62|192.82|194.82|193.02|194.48|192.68|221
1638056400000|2021-11-27 23:40:00|194.61|192.81|194.7|192.9|194.92|193.12|194.49|192.69|267
1638056700000|2021-11-27 23:45:00|194.69|192.89|193.92|192.12|194.71|192.91|193.86|192.06|282
1638057000000|2021-11-27 23:50:00|193.93|192.13|194.71|192.91|194.98|193.18|193.87|192.07|271
1638057300000|2021-11-27 23:55:00|194.7|192.9|196.2|194.4|196.46|194.66|194.62|192.82|357
1638057600000|2021-11-28 00:00:00|196.15|194.35|195.35|193.55|196.15|194.35|194.98|193.18|406
1638057900000|2021-11-28 00:05:00|195.34|193.54|196.09|194.29|196.34|194.54|195.32|193.52|398
1638058200000|2021-11-28 00:10:00|196.08|194.28|195.58|193.78|196.11|194.31|195.05|193.25|351
1638058500000|2021-11-28 00:15:00|195.59|193.79|195.8|194|196.11|194.31|195.37|193.57|263
1638058800000|2021-11-28 00:20:00|195.81|194.01|195.69|193.89|196.01|194.21|195.51|193.71|246
1638059100000|2021-11-28 00:25:00|195.7|193.9|194.4|192.6|195.7|193.9|194.4|192.6|333
1638059400000|2021-11-28 00:30:00|194.41|192.61|194.6|192.8|194.69|192.89|194.24|192.44|254
1638059700000|2021-11-28 00:35:00|194.59|192.79|193.66|191.86|194.99|193.19|193.66|191.86|347
1638060000000|2021-11-28 00:40:00|193.67|191.87|193.62|191.82|193.67|191.87|192.67|190.87|571
1638060300000|2021-11-28 00:45:00|193.64|191.84|194.88|193.08|195.01|193.21|193.58|191.78|470
1638060600000|2021-11-28 00:50:00|194.89|193.09|195.34|193.54|195.4|193.6|194.24|192.44|420
1638060900000|2021-11-28 00:55:00|195.35|193.55|195.2|193.4|195.65|193.85|194.99|193.19|401
1638061200000|2021-11-28 01:00:00|195.19|193.39|194.89|193.09|195.19|193.39|194.75|192.95|322
1638061500000|2021-11-28 01:05:00|194.91|193.11|194.67|192.87|195.71|193.91|194.65|192.85|362
1638061800000|2021-11-28 01:10:00|194.68|192.88|193.88|192.08|194.81|193.01|193.87|192.07|256
1638062100000|2021-11-28 01:15:00|193.89|192.09|193.71|191.91|194.5|192.7|193.7|191.9|345
1638062400000|2021-11-28 01:20:00|193.69|191.89|193.61|191.81|193.81|192.01|193.35|191.55|336
1638062700000|2021-11-28 01:25:00|193.6|191.8|193.91|192.11|194.02|192.22|193.59|191.79|311
1638063000000|2021-11-28 01:30:00|193.93|192.13|192.67|190.87|193.95|192.15|192.47|190.67|447
1638063300000|2021-11-28 01:35:00|192.68|190.88|192.84|191.04|193.08|191.28|192.18|190.38|472
1638063600000|2021-11-28 01:40:00|192.81|191.01|192.66|190.86|193.48|191.68|192.38|190.58|483
1638063900000|2021-11-28 01:45:00|192.65|190.85|192.79|190.99|193.03|191.23|192.51|190.71|365
1638064200000|2021-11-28 01:50:00|192.8|191|192.21|190.41|192.9|191.1|192.13|190.33|472
1638064500000|2021-11-28 01:55:00|192.23|190.43|192.99|191.19|193.17|191.37|192.2|190.4|431
1638064800000|2021-11-28 02:00:00|192.98|191.18|192.41|190.61|192.98|191.18|192.09|190.29|397
1638065100000|2021-11-28 02:05:00|192.44|190.64|193.04|191.24|193.49|191.69|192.44|190.64|435
1638065400000|2021-11-28 02:10:00|193.05|191.25|193.72|191.92|193.86|192.06|192.88|191.08|349
1638065700000|2021-11-28 02:15:00|193.69|191.89|193.4|191.6|193.87|192.07|193.31|191.51|266
1638066000000|2021-11-28 02:20:00|193.43|191.63|192.14|190.34|193.58|191.78|192.14|190.34|362
1638066300000|2021-11-28 02:25:00|192.13|190.33|191.86|190.06|192.57|190.77|191.64|189.84|437
1638066600000|2021-11-28 02:30:00|191.85|190.05|190.44|188.64|191.9|190.1|190.38|188.58|579
1638066900000|2021-11-28 02:35:00|190.43|188.63|188.01|186.21|190.43|188.63|186.77|184.97|834
1638067200000|2021-11-28 02:40:00|187.99|186.19|186.89|185.09|188.24|186.44|185.15|183.35|848
1638067500000|2021-11-28 02:45:00|186.88|185.08|189.55|187.75|189.58|187.78|186.87|185.07|759
1638067800000|2021-11-28 02:50:00|189.54|187.74|189.69|187.89|190.13|188.33|189.35|187.55|560
1638068100000|2021-11-28 02:55:00|189.74|187.94|190.73|188.93|190.8|189|189.41|187.61|485
1638068400000|2021-11-28 03:00:00|190.74|188.94|190.51|188.71|191.28|189.48|190.39|188.59|505
1638068700000|2021-11-28 03:05:00|190.53|188.73|190.44|188.64|190.77|188.97|190.38|188.58|386
1638069000000|2021-11-28 03:10:00|190.45|188.65|190.16|188.36|190.5|188.7|190.07|188.27|375
1638069300000|2021-11-28 03:15:00|190.17|188.37|190.15|188.35|191.08|189.28|189.83|188.03|399
1638069600000|2021-11-28 03:20:00|190.16|188.36|190.05|188.25|190.52|188.72|189.99|188.19|375
1638069900000|2021-11-28 03:25:00|190.07|188.27|189.83|188.03|190.3|188.5|189.74|187.94|318
1638070200000|2021-11-28 03:30:00|189.84|188.04|189.73|187.93|189.95|188.15|189.57|187.77|380
1638070500000|2021-11-28 03:35:00|189.69|187.89|189.84|188.04|189.94|188.14|189.58|187.78|320
1638070800000|2021-11-28 03:40:00|189.85|188.05|189.14|187.34|189.85|188.05|188.82|187.02|316
1638071100000|2021-11-28 03:45:00|189.13|187.33|190.18|188.38|190.27|188.47|188.74|186.94|428
1638071400000|2021-11-28 03:50:00|190.14|188.34|189.9|188.1|190.79|188.99|189.81|188.01|343
1638071700000|2021-11-28 03:55:00|189.91|188.11|190.29|188.49|190.29|188.49|189.67|187.87|415
1638072000000|2021-11-28 04:00:00|190.3|188.5|191.19|189.39|191.2|189.4|190.09|188.29|372
1638072300000|2021-11-28 04:05:00|191.2|189.4|189.65|187.85|191.2|189.4|189.61|187.81|464
1638072600000|2021-11-28 04:10:00|189.67|187.87|189.1|187.3|189.87|188.07|189|187.2|406
1638072900000|2021-11-28 04:15:00|189.11|187.31|189.89|188.09|189.89|188.09|188.91|187.11|394
1638073200000|2021-11-28 04:20:00|189.9|188.1|190.34|188.54|190.39|188.59|189.57|187.77|341
1638073500000|2021-11-28 04:25:00|190.33|188.53|190.25|188.45|190.76|188.96|189.85|188.05|478
1638073800000|2021-11-28 04:30:00|190.26|188.46|190.77|188.97|190.81|189.01|189.88|188.08|346
1638074100000|2021-11-28 04:35:00|190.78|188.98|190.34|188.54|190.8|189|190.33|188.53|241
1638074400000|2021-11-28 04:40:00|190.35|188.55|189.46|187.66|190.36|188.56|189.37|187.57|321
1638074700000|2021-11-28 04:45:00|189.47|187.67|189.09|187.29|189.59|187.79|189.07|187.27|324
1638075000000|2021-11-28 04:50:00|189.1|187.3|189.69|187.89|189.7|187.9|189.05|187.25|246
1638075300000|2021-11-28 04:55:00|189.66|187.86|189.2|187.4|189.7|187.9|188.6|186.8|401
1638075600000|2021-11-28 05:00:00|189.21|187.41|190.17|188.37|190.37|188.57|188.87|187.07|457
1638075900000|2021-11-28 05:05:00|190.16|188.36|190.38|188.58|190.41|188.61|189.41|187.61|338
1638076200000|2021-11-28 05:10:00|190.37|188.57|190.68|188.88|191.19|189.39|190.25|188.45|300
1638076500000|2021-11-28 05:15:00|190.66|188.86|191.05|189.25|191.2|189.4|190.09|188.29|339
1638076800000|2021-11-28 05:20:00|191.04|189.24|190.48|188.68|191.05|189.25|190.38|188.58|365
1638077100000|2021-11-28 05:25:00|190.52|188.72|190.5|188.7|190.84|189.04|190.27|188.47|285
1638077400000|2021-11-28 05:30:00|190.51|188.71|190.96|189.16|191.03|189.23|190.3|188.5|240
1638077700000|2021-11-28 05:35:00|190.97|189.17|190.16|188.36|190.97|189.17|190.15|188.35|346
1638078000000|2021-11-28 05:40:00|190.15|188.35|190.21|188.41|190.28|188.48|189.86|188.06|246
1638078300000|2021-11-28 05:45:00|190.2|188.4|190.48|188.68|190.48|188.68|189.97|188.17|257
1638078600000|2021-11-28 05:50:00|190.47|188.67|190.29|188.49|190.48|188.68|190.15|188.35|200
1638078900000|2021-11-28 05:55:00|190.3|188.5|190.95|189.15|191|189.2|190.3|188.5|203
1638079200000|2021-11-28 06:00:00|190.96|189.16|190.28|188.48|191.02|189.22|190.25|188.45|194
1638079500000|2021-11-28 06:05:00|190.29|188.49|189.99|188.19|190.49|188.69|189.94|188.14|209
1638079800000|2021-11-28 06:10:00|190|188.2|189.97|188.17|190.07|188.27|189.78|187.98|173
1638080100000|2021-11-28 06:15:00|189.98|188.18|190.17|188.37|190.36|188.56|189.69|187.89|214
1638080400000|2021-11-28 06:20:00|190.16|188.36|190.59|188.79|190.59|188.79|190.09|188.29|237
1638080700000|2021-11-28 06:25:00|190.6|188.8|190.73|188.93|190.88|189.08|190.47|188.67|212
1638081000000|2021-11-28 06:30:00|190.72|188.92|190.76|188.96|191.04|189.24|190.59|188.79|258
1638081300000|2021-11-28 06:35:00|190.74|188.94|190.97|189.17|191|189.2|190.47|188.67|270
1638081600000|2021-11-28 06:40:00|190.99|189.19|191.08|189.28|191.1|189.3|190.58|188.78|252
1638081900000|2021-11-28 06:45:00|191.09|189.29|192.12|190.32|192.13|190.33|191.08|189.28|361
1638082200000|2021-11-28 06:50:00|192.13|190.33|191.91|190.11|192.13|190.33|191.68|189.88|233
1638082500000|2021-11-28 06:55:00|191.92|190.12|191.76|189.96|191.93|190.13|191.46|189.66|230
1638082800000|2021-11-28 07:00:00|191.77|189.97|191.49|189.69|191.81|190.01|191.47|189.67|171
1638083100000|2021-11-28 07:05:00|191.48|189.68|191.56|189.76|191.57|189.77|191.23|189.43|187
1638083400000|2021-11-28 07:10:00|191.6|189.8|191.88|190.08|191.95|190.15|191.56|189.76|211
1638083700000|2021-11-28 07:15:00|191.87|190.07|191.58|189.78|191.88|190.08|191.57|189.77|231
1638084000000|2021-11-28 07:20:00|191.59|189.79|191.98|190.18|192.17|190.37|191.59|189.79|224
1638084300000|2021-11-28 07:25:00|191.97|190.17|191.86|190.06|191.97|190.17|191.55|189.75|253
1638084600000|2021-11-28 07:30:00|191.87|190.07|191.85|190.05|192.03|190.23|191.65|189.85|206
1638084900000|2021-11-28 07:35:00|191.84|190.04|191.75|189.95|191.84|190.04|191.57|189.77|244
1638085200000|2021-11-28 07:40:00|191.76|189.96|191.45|189.65|191.86|190.06|191.39|189.59|178
1638085500000|2021-11-28 07:45:00|191.44|189.64|191.55|189.75|191.68|189.88|191.36|189.56|238
1638085800000|2021-11-28 07:50:00|191.56|189.76|191.45|189.65|191.73|189.93|191.32|189.52|212
1638086100000|2021-11-28 07:55:00|191.46|189.66|191.37|189.57|191.46|189.66|191.05|189.25|246
1638086400000|2021-11-28 08:00:00|191.34|189.54|190.8|189|191.43|189.63|190.79|188.99|210
1638086700000|2021-11-28 08:05:00|190.79|188.99|190.99|189.19|191.19|189.39|190.73|188.93|294
1638087000000|2021-11-28 08:10:00|190.98|189.18|191.48|189.68|191.53|189.73|190.98|189.18|180
1638087300000|2021-11-28 08:15:00|191.47|189.67|191.37|189.57|191.74|189.94|191.35|189.55|255
1638087600000|2021-11-28 08:20:00|191.38|189.58|191.17|189.37|191.38|189.58|191.15|189.35|211
1638087900000|2021-11-28 08:25:00|191.16|189.36|190.81|189.01|191.17|189.37|190.69|188.89|178
1638088200000|2021-11-28 08:30:00|190.82|189.02|190.17|188.37|190.95|189.15|190.1|188.3|256
1638088500000|2021-11-28 08:35:00|190.21|188.41|190.27|188.47|190.41|188.61|190.15|188.35|280
1638088800000|2021-11-28 08:40:00|190.26|188.46|190.36|188.56|190.41|188.61|190.16|188.36|162
1638089100000|2021-11-28 08:45:00|190.35|188.55|189.95|188.15|190.43|188.63|189.78|187.98|167
1638089400000|2021-11-28 08:50:00|189.96|188.16|189.77|187.97|190.23|188.43|189.75|187.95|250
1638089700000|2021-11-28 08:55:00|189.8|188|190.16|188.36|190.17|188.37|189.79|187.99|219
1638090000000|2021-11-28 09:00:00|190.17|188.37|189.99|188.19|190.24|188.44|189.91|188.11|237
1638090300000|2021-11-28 09:05:00|189.96|188.16|190.08|188.28|190.09|188.29|189.67|187.87|212
1638090600000|2021-11-28 09:10:00|190.09|188.29|189.75|187.95|190.38|188.58|189.73|187.93|261
1638090900000|2021-11-28 09:15:00|189.73|187.93|189.21|187.41|189.76|187.96|189.18|187.38|303
1638091200000|2021-11-28 09:20:00|189.22|187.42|189.08|187.28|189.22|187.42|188.69|186.89|259
1638091500000|2021-11-28 09:25:00|189.06|187.26|189.27|187.47|189.46|187.66|188.97|187.17|280
1638091800000|2021-11-28 09:30:00|189.28|187.48|189.36|187.56|189.49|187.69|189.24|187.44|224
1638092100000|2021-11-28 09:35:00|189.35|187.55|189.45|187.65|189.57|187.77|189.15|187.35|200
1638092400000|2021-11-28 09:40:00|189.44|187.64|189.99|188.19|190.33|188.53|189.44|187.64|225
1638092700000|2021-11-28 09:45:00|189.98|188.18|190.29|188.49|190.39|188.59|189.87|188.07|215
1638093000000|2021-11-28 09:50:00|190.28|188.48|190.42|188.62|190.71|188.91|190.28|188.48|220
1638093300000|2021-11-28 09:55:00|190.43|188.63|190.78|188.98|190.87|189.07|190.38|188.58|225
1638093600000|2021-11-28 10:00:00|190.77|188.97|189.85|188.05|190.79|188.99|189.84|188.04|213
1638093900000|2021-11-28 10:05:00|189.86|188.06|189.51|187.71|190.15|188.35|189.34|187.54|274
1638094200000|2021-11-28 10:10:00|189.5|187.7|190.21|188.41|190.22|188.42|189.49|187.69|235
1638094500000|2021-11-28 10:15:00|190.2|188.4|189.78|187.98|190.26|188.46|189.68|187.88|173
1638094800000|2021-11-28 10:20:00|189.79|187.99|190.19|188.39|190.24|188.44|189.79|187.99|190
1638095100000|2021-11-28 10:25:00|190.2|188.4|189.71|187.91|190.3|188.5|189.69|187.89|221
1638095400000|2021-11-28 10:30:00|189.72|187.92|190.38|188.58|190.47|188.67|189.72|187.92|296
1638095700000|2021-11-28 10:35:00|190.39|188.59|190.67|188.87|190.68|188.88|190.19|188.39|194
1638096000000|2021-11-28 10:40:00|190.65|188.85|191.08|189.28|191.32|189.52|190.63|188.83|349
1638096300000|2021-11-28 10:45:00|191.07|189.27|192.97|191.17|193.26|191.46|191.07|189.27|560
1638096600000|2021-11-28 10:50:00|192.98|191.18|193.37|191.57|193.98|192.18|192.94|191.14|542
1638096900000|2021-11-28 10:55:00|193.38|191.58|192.84|191.04|193.48|191.68|192.84|191.04|301
1638097200000|2021-11-28 11:00:00|192.85|191.05|193.37|191.57|193.54|191.74|192.84|191.04|417
1638097500000|2021-11-28 11:05:00|193.36|191.56|192.59|190.79|193.45|191.65|192.55|190.75|352
1638097800000|2021-11-28 11:10:00|192.6|190.8|191.87|190.07|192.67|190.87|191.86|190.06|352
1638098100000|2021-11-28 11:15:00|191.86|190.06|191.44|189.64|191.96|190.16|191.44|189.64|376
1638098400000|2021-11-28 11:20:00|191.43|189.63|191.58|189.78|191.87|190.07|191.18|189.38|368
1638098700000|2021-11-28 11:25:00|191.57|189.77|191.78|189.98|191.83|190.03|191.57|189.77|195
1638099000000|2021-11-28 11:30:00|191.79|189.99|191.57|189.77|191.86|190.06|191.44|189.64|163
1638099300000|2021-11-28 11:35:00|191.58|189.78|191.69|189.89|191.73|189.93|191.54|189.74|200
1638099600000|2021-11-28 11:40:00|191.65|189.85|191.21|189.41|191.65|189.85|191.19|189.39|274
1638099900000|2021-11-28 11:45:00|191.2|189.4|190.91|189.11|191.39|189.59|190.88|189.08|285
1638100200000|2021-11-28 11:50:00|190.9|189.1|191.25|189.45|191.25|189.45|190.77|188.97|210
1638100500000|2021-11-28 11:55:00|191.28|189.48|191.1|189.3|191.47|189.67|191.01|189.21|224
1638100800000|2021-11-28 12:00:00|191.09|189.29|190.97|189.17|191.57|189.77|190.87|189.07|324
1638101100000|2021-11-28 12:05:00|190.96|189.16|191.17|189.37|191.26|189.46|190.88|189.08|228
1638101400000|2021-11-28 12:10:00|191.16|189.36|191.96|190.16|191.97|190.17|191.15|189.35|230
1638101700000|2021-11-28 12:15:00|191.97|190.17|191.75|189.95|192.01|190.21|191.07|189.27|309
1638102000000|2021-11-28 12:20:00|191.73|189.93|190.96|189.16|191.77|189.97|190.87|189.07|244
1638102300000|2021-11-28 12:25:00|190.97|189.17|190.69|188.89|190.97|189.17|190.26|188.46|440
1638102600000|2021-11-28 12:30:00|190.68|188.88|191.08|189.28|191.08|189.28|190.65|188.85|256
1638102900000|2021-11-28 12:35:00|191.09|189.29|190.99|189.19|191.23|189.43|190.75|188.95|317
1638103200000|2021-11-28 12:40:00|190.98|189.18|190.96|189.16|191.23|189.43|190.68|188.88|228
1638103500000|2021-11-28 12:45:00|190.97|189.17|191.31|189.51|191.31|189.51|190.87|189.07|189
1638103800000|2021-11-28 12:50:00|191.3|189.5|191.17|189.37|191.35|189.55|191.07|189.27|205
1638104100000|2021-11-28 12:55:00|191.18|189.38|191.22|189.42|191.46|189.66|190.97|189.17|251
1638104400000|2021-11-28 13:00:00|191.23|189.43|191.29|189.49|191.62|189.82|191.17|189.37|249
1638104700000|2021-11-28 13:05:00|191.28|189.48|190.78|188.98|191.39|189.59|190.55|188.75|277
1638105000000|2021-11-28 13:10:00|190.77|188.97|190.67|188.87|190.89|189.09|190.61|188.81|184
1638105300000|2021-11-28 13:15:00|190.66|188.86|190.58|188.78|190.87|189.07|190.48|188.68|262
1638105600000|2021-11-28 13:20:00|190.57|188.77|190.85|189.05|190.96|189.16|190.56|188.76|179
1638105900000|2021-11-28 13:25:00|190.84|189.04|190.8|189|190.98|189.18|190.78|188.98|168
1638106200000|2021-11-28 13:30:00|190.81|189.01|190.68|188.88|191.11|189.31|190.59|188.79|202
1638106500000|2021-11-28 13:35:00|190.69|188.89|190.74|188.94|190.76|188.96|190.45|188.65|154
1638106800000|2021-11-28 13:40:00|190.75|188.95|190.58|188.78|190.88|189.08|190.58|188.78|132
1638107100000|2021-11-28 13:45:00|190.55|188.75|190.96|189.16|190.99|189.19|190.45|188.65|187
1638107400000|2021-11-28 13:50:00|190.97|189.17|190.58|188.78|190.99|189.19|190.47|188.67|203
1638107700000|2021-11-28 13:55:00|190.59|188.79|190.8|189|191.01|189.21|190.56|188.76|179
1638108000000|2021-11-28 14:00:00|190.77|188.97|191.38|189.58|191.38|189.58|190.76|188.96|250
1638108300000|2021-11-28 14:05:00|191.37|189.57|190.7|188.9|191.38|189.58|190.49|188.69|234
1638108600000|2021-11-28 14:10:00|190.69|188.89|189.63|187.83|190.89|189.09|189.36|187.56|354
1638108900000|2021-11-28 14:15:00|189.62|187.82|190.36|188.56|190.53|188.73|189.18|187.38|415
1638109200000|2021-11-28 14:20:00|190.34|188.54|190.81|189.01|190.82|189.02|190.07|188.27|311
1638109500000|2021-11-28 14:25:00|190.84|189.04|191.27|189.47|191.85|190.05|190.81|189.01|494
1638109800000|2021-11-28 14:30:00|191.26|189.46|191.59|189.79|191.71|189.91|191.06|189.26|318
1638110100000|2021-11-28 14:35:00|191.6|189.8|191.29|189.49|191.6|189.8|191.08|189.28|332
1638110400000|2021-11-28 14:40:00|191.28|189.48|190.58|188.78|191.29|189.49|190.4|188.6|348
1638110700000|2021-11-28 14:45:00|190.59|188.79|190.59|188.79|190.89|189.09|190.29|188.49|300
1638111000000|2021-11-28 14:50:00|190.6|188.8|191.08|189.28|191.26|189.46|190.6|188.8|247
1638111300000|2021-11-28 14:55:00|191.07|189.27|191.18|189.38|191.3|189.5|190.87|189.07|303
1638111600000|2021-11-28 15:00:00|191.23|189.43|191.28|189.48|191.44|189.64|191.09|189.29|297
1638111900000|2021-11-28 15:05:00|191.27|189.47|190.97|189.17|191.39|189.59|190.86|189.06|194
1638112200000|2021-11-28 15:10:00|190.98|189.18|190.99|189.19|191.21|189.41|190.93|189.13|293
1638112500000|2021-11-28 15:15:00|191|189.2|190.69|188.89|191.25|189.45|190.69|188.89|333
1638112800000|2021-11-28 15:20:00|190.68|188.88|190.66|188.86|190.68|188.88|190.4|188.6|215
1638113100000|2021-11-28 15:25:00|190.65|188.85|190.46|188.66|190.67|188.87|190.35|188.55|159
1638113400000|2021-11-28 15:30:00|190.47|188.67|190.88|189.08|190.89|189.09|190.29|188.49|151
1638113700000|2021-11-28 15:35:00|190.87|189.07|191.26|189.46|191.28|189.48|190.87|189.07|217
1638114000000|2021-11-28 15:40:00|191.27|189.47|191.46|189.66|191.47|189.67|191.26|189.46|211
1638114300000|2021-11-28 15:45:00|191.45|189.65|191.26|189.46|191.45|189.65|191.18|189.38|217
1638114600000|2021-11-28 15:50:00|191.25|189.45|191.35|189.55|191.48|189.68|191.25|189.45|215
1638114900000|2021-11-28 15:55:00|191.34|189.54|190.88|189.08|191.34|189.54|190.77|188.97|233
1638115200000|2021-11-28 16:00:00|190.89|189.09|191.01|189.21|191.24|189.44|190.7|188.9|232
1638115500000|2021-11-28 16:05:00|191|189.2|190.56|188.76|191.2|189.4|190.53|188.73|221
1638115800000|2021-11-28 16:10:00|190.57|188.77|190.15|188.35|190.58|188.78|189.96|188.16|270
1638116100000|2021-11-28 16:15:00|190.14|188.34|190.22|188.42|190.51|188.71|189.72|187.92|394
1638116400000|2021-11-28 16:20:00|190.23|188.43|189.6|187.8|190.34|188.54|189.6|187.8|286
1638116700000|2021-11-28 16:25:00|189.61|187.81|189.37|187.57|189.84|188.04|189.23|187.43|295
1638117000000|2021-11-28 16:30:00|189.36|187.56|189.2|187.4|189.66|187.86|189.19|187.39|260
1638117300000|2021-11-28 16:35:00|189.18|187.38|189.2|187.4|189.39|187.59|189.17|187.37|244
1638117600000|2021-11-28 16:40:00|189.21|187.41|188.77|186.97|189.49|187.69|188.71|186.91|345
1638117900000|2021-11-28 16:45:00|188.78|186.98|189.39|187.59|189.68|187.88|188.69|186.89|426
1638118200000|2021-11-28 16:50:00|189.38|187.58|189.49|187.69|189.64|187.84|189.31|187.51|342
1638118500000|2021-11-28 16:55:00|189.5|187.7|190.18|188.38|190.19|188.39|189.45|187.65|302
1638118800000|2021-11-28 17:00:00|190.2|188.4|190.08|188.28|190.47|188.67|189.79|187.99|260
1638119100000|2021-11-28 17:05:00|190.07|188.27|190.99|189.19|191.08|189.28|190.07|188.27|289
1638119400000|2021-11-28 17:10:00|191|189.2|190.91|189.11|191.01|189.21|190.84|189.04|261
1638119700000|2021-11-28 17:15:00|190.9|189.1|190.64|188.84|190.91|189.11|190.19|188.39|279
1638120000000|2021-11-28 17:20:00|190.65|188.85|190.18|188.38|190.76|188.96|190.1|188.3|268
1638120300000|2021-11-28 17:25:00|190.17|188.37|189.95|188.15|190.84|189.04|189.95|188.15|358
1638120600000|2021-11-28 17:30:00|189.94|188.14|189.48|187.68|190.12|188.32|189.23|187.43|308
1638120900000|2021-11-28 17:35:00|189.47|187.67|187.98|186.18|189.48|187.68|187.93|186.13|502
1638121200000|2021-11-28 17:40:00|187.99|186.19|188.18|186.38|188.39|186.59|187.92|186.12|450
1638121500000|2021-11-28 17:45:00|188.17|186.37|188.21|186.41|188.27|186.47|187.71|185.91|394
1638121800000|2021-11-28 17:50:00|188.2|186.4|188.58|186.78|189.27|187.47|188.14|186.34|475
1638122100000|2021-11-28 17:55:00|188.59|186.79|188.18|186.38|188.85|187.05|187.86|186.06|341
1638122400000|2021-11-28 18:00:00|188.17|186.37|188.57|186.77|188.76|186.96|188.01|186.21|312
1638122700000|2021-11-28 18:05:00|188.56|186.76|188.57|186.77|188.57|186.77|188.11|186.31|333
1638123000000|2021-11-28 18:10:00|188.58|186.78|187.91|186.11|188.59|186.79|187.78|185.98|373
1638123300000|2021-11-28 18:15:00|187.9|186.1|187.22|185.42|188.16|186.36|187.18|185.38|402
1638123600000|2021-11-28 18:20:00|187.21|185.41|186.82|185.02|187.25|185.45|186.54|184.74|463
1638123900000|2021-11-28 18:25:00|186.87|185.07|186.11|184.31|187.02|185.22|186.08|184.28|486
1638124200000|2021-11-28 18:30:00|186.12|184.32|186.31|184.51|186.52|184.72|186.03|184.23|471
1638124500000|2021-11-28 18:35:00|186.3|184.5|185.42|183.62|186.84|185.04|185.32|183.52|623
1638124800000|2021-11-28 18:40:00|185.43|183.63|185.88|184.08|186.11|184.31|183.4|181.6|752
1638125100000|2021-11-28 18:45:00|185.89|184.09|188.15|186.35|188.3|186.5|185.88|184.08|806
1638125400000|2021-11-28 18:50:00|188.14|186.34|187.93|186.13|188.23|186.43|187.03|185.23|656
1638125700000|2021-11-28 18:55:00|187.94|186.14|188.72|186.92|188.9|187.1|187.93|186.13|629
1638126000000|2021-11-28 19:00:00|188.73|186.93|188.89|187.09|188.98|187.18|188.2|186.4|500
1638126300000|2021-11-28 19:05:00|188.9|187.1|190.15|188.35|190.16|188.36|188.54|186.74|514
1638126600000|2021-11-28 19:10:00|190.11|188.31|190.44|188.64|190.89|189.09|189.9|188.1|649
1638126900000|2021-11-28 19:15:00|190.43|188.63|189.85|188.05|190.51|188.71|189.48|187.68|499
1638127200000|2021-11-28 19:20:00|189.84|188.04|189.18|187.38|189.86|188.06|189.15|187.35|445
1638127500000|2021-11-28 19:25:00|189.19|187.39|189.03|187.23|189.27|187.47|188.82|187.02|314
1638127800000|2021-11-28 19:30:00|189.04|187.24|189.75|187.95|189.79|187.99|189.04|187.24|386
1638128100000|2021-11-28 19:35:00|189.74|187.94|191.27|189.47|191.67|189.87|189.74|187.94|557
1638128400000|2021-11-28 19:40:00|191.26|189.46|190.6|188.8|191.59|189.79|190.51|188.71|429
1638128700000|2021-11-28 19:45:00|190.58|188.78|191.39|189.59|191.48|189.68|190.58|188.78|378
1638129000000|2021-11-28 19:50:00|191.38|189.58|191.65|189.85|191.78|189.98|191.32|189.52|295
1638129300000|2021-11-28 19:55:00|191.64|189.84|190.74|188.94|191.64|189.84|190.56|188.76|380
1638129600000|2021-11-28 20:00:00|190.75|188.95|191.26|189.46|191.3|189.5|190.72|188.92|394
1638129900000|2021-11-28 20:05:00|191.25|189.45|191.15|189.35|191.41|189.61|190.92|189.12|299
1638130200000|2021-11-28 20:10:00|191.14|189.34|191.27|189.47|191.33|189.53|190.84|189.04|357
1638130500000|2021-11-28 20:15:00|191.25|189.45|190.77|188.97|191.29|189.49|190.77|188.97|352
1638130800000|2021-11-28 20:20:00|190.78|188.98|191.11|189.31|191.11|189.31|190.51|188.71|337
1638131100000|2021-11-28 20:25:00|191.18|189.38|191.18|189.38|191.28|189.48|190.71|188.91|335
1638131400000|2021-11-28 20:30:00|191.19|189.39|191.69|189.89|191.88|190.08|191.18|189.38|364
1638131700000|2021-11-28 20:35:00|191.68|189.88|192.61|190.81|192.77|190.97|191.68|189.88|425
1638132000000|2021-11-28 20:40:00|192.6|190.8|192.64|189.84|192.88|191.08|192.05|189.75|423
1638132300000|2021-11-28 20:45:00|192.65|189.85|192.79|189.99|193.18|190.38|192.65|189.85|429
1638132600000|2021-11-28 20:50:00|192.78|189.98|193.24|190.44|193.24|190.44|192.77|189.97|375
1638132900000|2021-11-28 20:55:00|193.25|190.45|193.08|190.28|193.29|190.49|192.94|190.14|398
1638133200000|2021-11-28 21:00:00|193.07|190.27|193.24|190.44|193.62|190.82|193.07|190.27|384
1638133500000|2021-11-28 21:05:00|193.25|190.45|193.19|190.39|193.52|190.72|193|190.2|343
1638133800000|2021-11-28 21:10:00|193.18|190.38|194|191.2|194.16|191.36|193.17|190.37|346
1638134100000|2021-11-28 21:15:00|193.99|191.19|194.27|191.47|194.49|191.69|193.94|191.14|361
1638134400000|2021-11-28 21:20:00|194.28|191.48|195.14|192.34|195.22|192.42|194.26|191.46|418
1638134700000|2021-11-28 21:25:00|195.15|192.35|197.03|194.23|197.13|194.33|195.13|192.33|690
1638135000000|2021-11-28 21:30:00|197.02|194.22|196.65|193.85|197.54|194.74|196.52|193.72|708
1638135300000|2021-11-28 21:35:00|196.63|193.83|197.58|194.78|197.67|194.87|196.32|193.52|577
1638135600000|2021-11-28 21:40:00|197.6|194.8|197.66|194.86|198.17|195.37|197.56|194.76|545
1638135900000|2021-11-28 21:45:00|197.65|194.85|197.97|195.17|197.99|195.19|197.56|194.76|492
1638136200000|2021-11-28 21:50:00|197.98|195.18|199.21|196.41|199.24|196.44|197.88|195.08|516
1638136500000|2021-11-28 21:55:00|199.18|196.38|199.08|196.28|199.29|196.49|198.26|195.46|628
1638136800000|2021-11-28 22:00:00|199.07|196.27|200|197.2|200.38|197.58|198.87|196.07|583
1638137100000|2021-11-28 22:05:00|200.04|197.24|199.3|197.5|200.54|198.17|199.18|197.07|650
1638137400000|2021-11-28 22:10:00|199.31|197.51|198.73|196.93|199.31|197.51|198.4|196.6|633
1638137700000|2021-11-28 22:15:00|198.72|196.92|198.06|196.26|199.04|197.24|197.68|195.88|645
1638138000000|2021-11-28 22:20:00|198.05|196.25|197.91|196.11|198.42|196.62|197.9|196.1|531
1638138300000|2021-11-28 22:25:00|197.9|196.1|197.48|195.68|198.18|196.38|197.42|195.62|461
1638138600000|2021-11-28 22:30:00|197.49|195.69|197.17|195.37|197.61|195.81|197.17|195.37|344
1638138900000|2021-11-28 22:35:00|197.18|195.38|197.42|195.62|197.47|195.67|197.15|195.35|308
1638139200000|2021-11-28 22:40:00|197.47|195.67|197|195.2|197.52|195.72|197|195.2|294
1638139500000|2021-11-28 22:45:00|196.99|195.19|196.79|194.99|197.37|195.57|196.67|194.87|394
1638139800000|2021-11-28 22:50:00|196.8|195|196.09|194.29|196.88|195.08|195.85|194.05|471
1638140100000|2021-11-28 22:55:00|196.08|194.28|195.37|193.57|196.08|194.28|194.89|193.09|570
1638140400000|2021-11-28 23:00:00|195.38|193.58|195.99|194.19|196.08|194.28|195.3|193.5|696
1638140700000|2021-11-28 23:05:00|195.98|194.18|198.59|196.79|198.65|196.85|195.9|194.1|848
1638141000000|2021-11-28 23:10:00|198.63|196.83|198.19|196.39|198.85|197.05|198.06|196.26|688
1638141300000|2021-11-28 23:15:00|198.18|196.38|199.23|197.43|199.76|197.96|198.18|196.38|810
1638141600000|2021-11-28 23:20:00|199.22|197.42|199.46|197.66|199.9|198.1|199.16|197.36|756
1638141900000|2021-11-28 23:25:00|199.44|197.64|200.59|198.79|200.79|198.99|199.34|197.54|674
1638142200000|2021-11-28 23:30:00|200.6|198.8|200.31|198.51|200.9|199.1|200.04|198.24|794
1638142500000|2021-11-28 23:35:00|200.32|198.52|200.27|198.47|200.73|198.93|200.03|198.23|595
1638142800000|2021-11-28 23:40:00|200.28|198.48|199.78|197.98|200.51|198.71|199.75|197.95|646
1638143100000|2021-11-28 23:45:00|199.79|197.99|199.98|198.18|200.19|198.39|199.66|197.86|548
1638143400000|2021-11-28 23:50:00|199.97|198.17|199.8|198|200.3|198.5|199.42|197.62|599
1638143700000|2021-11-28 23:55:00|199.83|198.03|200.5|198.7|200.69|198.89|199.6|197.8|595
1638144000000|2021-11-29 00:00:00|200.51|198.71|200.5|198.7|200.9|199.1|200.37|198.57|752
1638144300000|2021-11-29 00:05:00|200.48|198.68|200.11|198.31|200.57|198.77|199.89|198.09|545
1638144600000|2021-11-29 00:10:00|200.1|198.3|200|198.2|201.47|199.67|199.83|198.03|722
1638144900000|2021-11-29 00:15:00|200.01|198.21|199.91|198.11|200.01|198.21|199.51|197.71|578
1638145200000|2021-11-29 00:20:00|199.88|198.08|200.03|198.23|200.51|198.71|199.63|197.83|579
1638145500000|2021-11-29 00:25:00|200.04|198.24|202.33|200.53|202.47|200.67|199.72|197.92|637
1638145800000|2021-11-29 00:30:00|202.37|200.57|202.38|200.58|202.45|200.65|201.48|199.68|833
1638146100000|2021-11-29 00:35:00|202.39|200.59|201.91|200.11|202.68|200.88|201.73|199.93|652
1638146400000|2021-11-29 00:40:00|201.92|200.12|201.4|199.6|202.21|200.41|201.4|199.6|552
1638146700000|2021-11-29 00:45:00|201.39|199.59|201.32|199.52|201.61|199.81|201.12|199.32|554
1638147000000|2021-11-29 00:50:00|201.33|199.53|201.01|199.21|201.77|199.97|200.79|198.99|605
1638147300000|2021-11-29 00:55:00|200.97|199.17|201.73|199.93|201.99|200.19|200.84|199.04|621
1638147600000|2021-11-29 01:00:00|201.74|199.94|202.3|200.5|202.41|200.61|201.45|199.65|613
1638147900000|2021-11-29 01:05:00|202.31|200.51|202.3|200.5|202.33|200.53|201.94|200.14|576
1638148200000|2021-11-29 01:10:00|202.31|200.51|202.18|200.38|203.8|202|202.13|200.33|692
1638148500000|2021-11-29 01:15:00|202.2|200.4|202.37|200.57|202.5|200.7|201.87|200.07|665
1638148800000|2021-11-29 01:20:00|202.39|200.59|201.93|200.13|202.62|200.82|201.93|200.13|522
1638149100000|2021-11-29 01:25:00|201.92|200.12|201.63|199.83|202.01|200.21|201.38|199.58|440
1638149400000|2021-11-29 01:30:00|201.62|199.82|201.88|200.08|202.08|200.28|201.32|199.52|452
1638149700000|2021-11-29 01:35:00|201.89|200.09|201.5|199.7|202.18|200.38|201.46|199.66|495
1638150000000|2021-11-29 01:40:00|201.49|199.69|201.6|199.8|201.87|200.07|201.46|199.66|477
1638150300000|2021-11-29 01:45:00|201.61|199.81|201.26|199.46|201.78|199.98|201.13|199.33|378
1638150600000|2021-11-29 01:50:00|201.24|199.44|201.87|200.07|201.92|200.12|201.24|199.44|475
1638150900000|2021-11-29 01:55:00|201.85|200.05|202.15|200.35|202.32|200.52|201.8|200|510
1638151200000|2021-11-29 02:00:00|202.16|200.36|202.23|200.43|202.43|200.63|201.85|200.05|427
1638151500000|2021-11-29 02:05:00|202.26|200.46|201.44|199.64|202.28|200.48|201.25|199.45|456
1638151800000|2021-11-29 02:10:00|201.42|199.62|201.42|199.62|201.72|199.92|201.25|199.45|486
1638152100000|2021-11-29 02:15:00|201.4|199.6|201.58|199.78|201.77|199.97|201.25|199.45|525
1638152400000|2021-11-29 02:20:00|201.59|199.79|201.24|199.44|201.64|199.84|200.94|199.14|519
1638152700000|2021-11-29 02:25:00|201.25|199.45|201.18|199.38|201.35|199.55|201.05|199.25|353
1638153000000|2021-11-29 02:30:00|201.17|199.37|201.23|199.43|201.3|199.5|201.1|199.3|454
1638153300000|2021-11-29 02:35:00|201.2|199.4|201.39|199.59|201.72|199.92|201.2|199.4|395
1638153600000|2021-11-29 02:40:00|201.37|199.57|200.94|199.14|201.39|199.59|200.88|199.08|391
1638153900000|2021-11-29 02:45:00|200.93|199.13|200.86|199.06|201.2|199.4|200.81|199.01|379
1638154200000|2021-11-29 02:50:00|200.87|199.07|200.97|199.17|201.11|199.31|200.79|198.99|382
1638154500000|2021-11-29 02:55:00|200.96|199.16|200.7|198.9|201.12|199.32|200.52|198.72|489
1638154800000|2021-11-29 03:00:00|200.69|198.89|200.87|199.07|201.18|199.38|200.56|198.76|415
1638155100000|2021-11-29 03:05:00|200.88|199.08|200.78|198.98|200.95|199.15|200.6|198.8|392
1638155400000|2021-11-29 03:10:00|200.81|199.01|200.98|199.18|201.1|199.3|200.77|198.97|368
1638155700000|2021-11-29 03:15:00|200.97|199.17|201.16|199.36|201.21|199.41|200.88|199.08|371
1638156000000|2021-11-29 03:20:00|201.11|199.31|199.84|198.04|201.18|199.38|199.79|197.99|461
1638156300000|2021-11-29 03:25:00|199.78|197.98|200.48|198.68|200.5|198.7|199.72|197.92|420
1638156600000|2021-11-29 03:30:00|200.47|198.67|199.68|197.88|200.6|198.8|199.67|197.87|417
1638156900000|2021-11-29 03:35:00|199.67|197.87|199.82|198.02|200.09|198.29|199.52|197.72|332
1638157200000|2021-11-29 03:40:00|199.83|198.03|199.63|197.83|200.07|198.27|199.6|197.8|383
1638157500000|2021-11-29 03:45:00|199.62|197.82|199.7|197.9|199.83|198.03|199.61|197.81|308
1638157800000|2021-11-29 03:50:00|199.71|197.91|199.83|198.03|199.95|198.15|199.67|197.87|407
1638158100000|2021-11-29 03:55:00|199.82|198.02|199.83|198.03|200.08|198.28|199.69|197.89|405
1638158400000|2021-11-29 04:00:00|199.82|198.02|200.41|198.61|200.51|198.71|199.74|197.94|510
1638158700000|2021-11-29 04:05:00|200.42|198.62|200.06|198.26|200.8|199|200|198.2|554
1638159000000|2021-11-29 04:10:00|200.05|198.25|200.27|198.47|200.34|198.54|199.79|197.99|475
1638159300000|2021-11-29 04:15:00|200.29|198.49|199.88|198.08|200.35|198.55|199.86|198.06|368
1638159600000|2021-11-29 04:20:00|199.89|198.09|200.08|198.28|200.3|198.5|199.87|198.07|319
1638159900000|2021-11-29 04:25:00|200.07|198.27|200.02|198.22|200.18|198.38|199.75|197.95|277
1638160200000|2021-11-29 04:30:00|200.03|198.23|199.99|198.19|200.12|198.32|199.83|198.03|296
1638160500000|2021-11-29 04:35:00|200.07|198.27|200.33|198.53|200.44|198.64|199.95|198.15|366
1638160800000|2021-11-29 04:40:00|200.32|198.52|200.38|198.58|200.5|198.7|200.24|198.44|367
1638161100000|2021-11-29 04:45:00|200.37|198.57|200.16|198.36|200.54|198.74|200.15|198.35|376
1638161400000|2021-11-29 04:50:00|200.15|198.35|199.8|198|200.15|198.35|199.61|197.81|416
1638161700000|2021-11-29 04:55:00|199.79|197.99|199.65|197.85|199.82|198.02|199.52|197.72|371
1638162000000|2021-11-29 05:00:00|199.64|197.84|199.76|197.96|199.96|198.16|199.55|197.75|395
1638162300000|2021-11-29 05:05:00|199.77|197.97|199.65|197.85|199.82|198.02|199.54|197.74|233
1638162600000|2021-11-29 05:10:00|199.66|197.86|199.56|197.76|199.75|197.95|199.54|197.74|299
1638162900000|2021-11-29 05:15:00|199.57|197.77|199.72|197.92|199.83|198.03|199.46|197.66|333
1638163200000|2021-11-29 05:20:00|199.73|197.93|200.16|198.36|200.18|198.38|199.71|197.91|399
1638163500000|2021-11-29 05:25:00|200.17|198.37|199.64|197.84|200.19|198.39|199.55|197.75|388
1638163800000|2021-11-29 05:30:00|199.63|197.83|199.85|198.05|199.91|198.11|199.59|197.79|356
1638164100000|2021-11-29 05:35:00|199.86|198.06|199.57|197.77|199.92|198.12|199.52|197.72|467
1638164400000|2021-11-29 05:40:00|199.59|197.79|199.81|198.01|199.87|198.07|199.57|197.77|400
1638164700000|2021-11-29 05:45:00|199.76|197.96|200.09|198.29|200.14|198.34|199.72|197.92|269
1638165000000|2021-11-29 05:50:00|200.12|198.32|200.38|198.58|200.49|198.69|200.05|198.25|350
1638165300000|2021-11-29 05:55:00|200.36|198.56|200.56|198.76|200.77|198.97|200.34|198.54|412
1638165600000|2021-11-29 06:00:00|200.54|198.74|200.27|198.47|200.78|198.98|200.27|198.47|371
1638165900000|2021-11-29 06:05:00|200.25|198.45|200.36|198.56|200.45|198.65|200.09|198.29|349
1638166200000|2021-11-29 06:10:00|200.34|198.54|200.09|198.29|200.34|198.54|199.95|198.15|371
1638166500000|2021-11-29 06:15:00|200.17|198.37|200.21|198.41|200.32|198.52|199.91|198.11|348
1638166800000|2021-11-29 06:20:00|200.28|198.48|199.98|198.18|200.39|198.59|199.9|198.1|251
1638167100000|2021-11-29 06:25:00|199.99|198.19|200.46|198.66|200.51|198.71|199.83|198.03|278
1638167400000|2021-11-29 06:30:00|200.48|198.68|200.07|198.27|200.49|198.69|199.97|198.17|381
1638167700000|2021-11-29 06:35:00|200.05|198.25|199.58|197.78|200.11|198.31|199.36|197.56|363
1638168000000|2021-11-29 06:40:00|199.59|197.79|199.81|198.01|200.08|198.28|199.49|197.69|403
1638168300000|2021-11-29 06:45:00|199.82|198.02|199.96|198.16|200.07|198.27|199.81|198.01|221
1638168600000|2021-11-29 06:50:00|199.97|198.17|200.07|198.27|200.08|198.28|199.78|197.98|280
1638168900000|2021-11-29 06:55:00|200.08|198.28|200.46|198.66|200.5|198.7|199.95|198.15|344
1638169200000|2021-11-29 07:00:00|200.45|198.65|200.89|199.09|201.22|199.42|200.41|198.61|442
1638169500000|2021-11-29 07:05:00|200.95|199.15|200.51|198.71|201.07|199.27|200.45|198.65|294
1638169800000|2021-11-29 07:10:00|200.52|198.72|200.97|199.17|200.99|199.19|200.48|198.68|408
1638170100000|2021-11-29 07:15:00|200.98|199.18|201.1|199.3|201.15|199.35|200.87|199.07|492
1638170400000|2021-11-29 07:20:00|201.09|199.29|201.03|199.23|201.41|199.61|200.96|199.16|325
1638170700000|2021-11-29 07:25:00|201.04|199.24|201.24|199.44|201.33|199.53|200.79|198.99|578
1638171000000|2021-11-29 07:30:00|201.26|199.46|201.07|199.27|201.27|199.47|200.95|199.15|408
1638171300000|2021-11-29 07:35:00|201.06|199.26|200.84|199.04|201.14|199.34|200.75|198.95|387
1638171600000|2021-11-29 07:40:00|200.83|199.03|200.79|198.99|200.98|199.18|200.68|198.88|298
1638171900000|2021-11-29 07:45:00|200.8|199|200.63|198.83|201.05|199.25|200.59|198.79|362
1638172200000|2021-11-29 07:50:00|200.6|198.8|200.9|199.1|200.97|199.17|200.6|198.8|310
1638172500000|2021-11-29 07:55:00|200.92|199.12|200.9|199.1|201.01|199.21|200.75|198.95|229
1638172800000|2021-11-29 08:00:00|200.92|199.12|200.94|199.14|201.07|199.27|200.55|198.75|479
1638173100000|2021-11-29 08:05:00|200.96|199.16|200.18|198.38|201.03|199.23|200.17|198.37|437
1638173400000|2021-11-29 08:10:00|200.19|198.39|200.13|198.33|200.2|198.4|199.81|198.01|444
1638173700000|2021-11-29 08:15:00|200.12|198.32|199.68|197.88|200.31|198.51|199.64|197.84|364
1638174000000|2021-11-29 08:20:00|199.69|197.89|199.36|197.56|199.98|198.18|199.36|197.56|307
1638174300000|2021-11-29 08:25:00|199.34|197.54|199.26|197.46|199.58|197.78|199.21|197.41|393
1638174600000|2021-11-29 08:30:00|199.25|197.45|199.51|197.71|199.7|197.9|198.95|197.15|416
1638174900000|2021-11-29 08:35:00|199.5|197.7|199.31|197.51|199.54|197.74|199.28|197.48|308
1638175200000|2021-11-29 08:40:00|199.25|197.45|198.86|197.06|199.3|197.5|198.75|196.95|339
1638175500000|2021-11-29 08:45:00|198.88|197.08|198.65|196.85|198.99|197.19|198.61|196.81|436
1638175800000|2021-11-29 08:50:00|198.63|196.83|198.81|197.01|199.04|197.24|198.63|196.83|348
1638176100000|2021-11-29 08:55:00|198.8|197|198.73|196.93|199.01|197.21|198.67|196.87|419
1638176400000|2021-11-29 09:00:00|198.72|196.92|198.85|197.05|198.89|197.09|198.45|196.65|369
1638176700000|2021-11-29 09:05:00|198.84|197.04|199.08|197.28|199.16|197.36|198.84|197.04|393
1638177000000|2021-11-29 09:10:00|199.09|197.29|199.15|197.35|199.3|197.5|199.04|197.24|253
1638177300000|2021-11-29 09:15:00|199.14|197.34|199.42|197.62|199.44|197.64|199.09|197.29|283
1638177600000|2021-11-29 09:20:00|199.41|197.61|199.23|197.43|199.47|197.67|199.12|197.32|293
1638177900000|2021-11-29 09:25:00|199.24|197.44|199.21|197.41|199.42|197.62|199.16|197.36|227
1638178200000|2021-11-29 09:30:00|199.24|197.44|199.07|197.27|199.52|197.72|199.06|197.26|392
1638178500000|2021-11-29 09:35:00|199.06|197.26|198.59|196.79|199.24|197.44|198.5|196.7|422
1638178800000|2021-11-29 09:40:00|198.58|196.78|196.39|194.59|198.58|196.78|196.39|194.59|753
1638179100000|2021-11-29 09:45:00|196.4|194.6|197.61|195.81|197.7|195.9|196.39|194.59|722
1638179400000|2021-11-29 09:50:00|197.62|195.82|196.94|195.14|197.63|195.83|196.81|195.01|619
1638179700000|2021-11-29 09:55:00|196.93|195.13|196.97|195.17|197.39|195.59|196.42|194.62|660
1638180000000|2021-11-29 10:00:00|197|195.2|197.49|195.69|197.65|195.85|196.7|194.9|601
1638180300000|2021-11-29 10:05:00|197.46|195.66|197.54|195.74|197.67|195.87|197.17|195.37|427
1638180600000|2021-11-29 10:10:00|197.55|195.75|197.41|195.61|197.83|196.03|197.33|195.53|370
1638180900000|2021-11-29 10:15:00|197.39|195.59|197.7|195.9|197.81|196.01|197.28|195.48|491
1638181200000|2021-11-29 10:20:00|197.71|195.91|198.11|196.31|198.55|196.75|197.7|195.9|495
1638181500000|2021-11-29 10:25:00|198.12|196.32|198.98|197.18|199.25|197.45|197.92|196.12|677
1638181800000|2021-11-29 10:30:00|198.99|197.19|198.52|196.72|199.19|197.39|198.17|196.37|549
1638182100000|2021-11-29 10:35:00|198.51|196.71|198.39|196.59|198.62|196.82|198.23|196.43|512
1638182400000|2021-11-29 10:40:00|198.38|196.58|198.09|196.29|198.41|196.61|197.9|196.1|414
1638182700000|2021-11-29 10:45:00|198.08|196.28|197.99|196.19|198.25|196.45|197.75|195.95|459
1638183000000|2021-11-29 10:50:00|198|196.2|198.27|196.47|198.48|196.68|197.85|196.05|548
1638183300000|2021-11-29 10:55:00|198.25|196.45|198.13|196.33|198.37|196.57|198.1|196.3|260
1638183600000|2021-11-29 11:00:00|198.15|196.35|198.76|196.96|198.79|196.99|198.07|196.27|405
1638183900000|2021-11-29 11:05:00|198.79|196.99|198.77|196.97|198.86|197.06|198.47|196.67|318
1638184200000|2021-11-29 11:10:00|198.78|196.98|198.49|196.69|198.81|197.01|198.36|196.56|348
1638184500000|2021-11-29 11:15:00|198.48|196.68|198.15|196.35|198.49|196.69|197.95|196.15|409
1638184800000|2021-11-29 11:20:00|198.13|196.33|198.1|196.3|198.17|196.37|197.74|195.94|346
1638185100000|2021-11-29 11:25:00|198.11|196.31|197.65|195.85|198.19|196.39|197.59|195.79|291
1638185400000|2021-11-29 11:30:00|197.63|195.83|197.87|196.07|197.94|196.14|197.63|195.83|278
1638185700000|2021-11-29 11:35:00|197.88|196.08|197.68|195.88|197.97|196.17|197.68|195.88|185
1638186000000|2021-11-29 11:40:00|197.69|195.89|197.43|195.63|197.85|196.05|197.4|195.6|245
1638186300000|2021-11-29 11:45:00|197.47|195.67|197.91|196.11|198.09|196.29|197.47|195.67|449
1638186600000|2021-11-29 11:50:00|197.9|196.1|197.68|195.88|198.1|196.3|197.54|195.74|301
1638186900000|2021-11-29 11:55:00|197.67|195.87|197.52|195.72|197.92|196.12|197.45|195.65|388
1638187200000|2021-11-29 12:00:00|197.54|195.74|198.15|196.35|198.29|196.49|197.46|195.66|357
1638187500000|2021-11-29 12:05:00|198.16|196.36|198.24|196.44|198.28|196.48|198.07|196.27|326
1638187800000|2021-11-29 12:10:00|198.23|196.43|198.75|196.95|198.88|197.08|198.23|196.43|292
1638188100000|2021-11-29 12:15:00|198.76|196.96|197.91|196.11|198.96|197.16|197.88|196.08|450
1638188400000|2021-11-29 12:20:00|197.9|196.1|198.17|196.37|198.24|196.44|197.78|195.98|360
1638188700000|2021-11-29 12:25:00|198.18|196.38|198.13|196.33|198.39|196.59|197.99|196.19|316
1638189000000|2021-11-29 12:30:00|198.12|196.32|198.3|196.5|198.49|196.69|198.08|196.28|304
1638189300000|2021-11-29 12:35:00|198.33|196.53|198.89|197.09|198.94|197.14|198.28|196.48|280
1638189600000|2021-11-29 12:40:00|198.9|197.1|198.64|196.84|198.98|197.18|198.32|196.52|416
1638189900000|2021-11-29 12:45:00|198.65|196.85|198.76|196.96|198.85|197.05|198.35|196.55|390
1638190200000|2021-11-29 12:50:00|198.75|196.95|198.06|196.26|198.77|196.97|198.05|196.25|387
1638190500000|2021-11-29 12:55:00|198.04|196.24|198.36|196.56|198.51|196.71|198.04|196.24|296
1638190800000|2021-11-29 13:00:00|198.35|196.55|198.43|196.63|198.7|196.9|198.21|196.41|433
1638191100000|2021-11-29 13:05:00|198.42|196.62|199.15|197.35|199.15|197.35|198.33|196.53|368
1638191400000|2021-11-29 13:10:00|199.16|197.36|199.01|197.21|199.22|197.42|198.86|197.06|458
1638191700000|2021-11-29 13:15:00|198.98|197.18|199.32|197.52|199.32|197.52|198.83|197.03|506
1638192000000|2021-11-29 13:20:00|199.3|197.5|199.31|197.51|199.52|197.72|199.25|197.45|401
1638192300000|2021-11-29 13:25:00|199.3|197.5|198.44|196.64|199.31|197.51|198.37|196.57|505
1638192600000|2021-11-29 13:30:00|198.45|196.65|198.76|196.96|199.02|197.22|198.45|196.65|473
1638192900000|2021-11-29 13:35:00|198.77|196.97|199.18|197.38|199.18|197.38|198.31|196.51|422
1638193200000|2021-11-29 13:40:00|199.19|197.39|201.64|199.84|202.26|200.46|199.06|197.26|679
1638193500000|2021-11-29 13:45:00|201.63|199.83|204.95|203.15|205.67|203.87|201.55|199.75|862
1638193800000|2021-11-29 13:50:00|204.96|203.16|203.96|202.16|205.33|203.53|203.88|202.08|721
1638194100000|2021-11-29 13:55:00|203.95|202.15|202.94|201.14|203.95|202.15|202.94|201.14|625
1638194400000|2021-11-29 14:00:00|202.95|201.15|203.83|202.03|203.96|202.16|202.71|200.91|681
1638194700000|2021-11-29 14:05:00|203.82|202.02|203.2|201.4|204.18|202.38|203.2|201.4|628
1638195000000|2021-11-29 14:10:00|203.22|201.42|203.42|201.62|203.76|201.96|203.08|201.28|500
1638195300000|2021-11-29 14:15:00|203.41|201.61|202.59|200.79|203.56|201.76|202.53|200.73|523
1638195600000|2021-11-29 14:20:00|202.57|200.77|202.53|200.73|202.58|200.78|202.35|200.55|508
1638195900000|2021-11-29 14:25:00|202.55|200.75|201.41|199.61|202.81|201.01|201.15|199.35|486
1638196200000|2021-11-29 14:30:00|201.39|199.59|201.34|199.54|201.94|200.14|201.21|199.41|526
1638196500000|2021-11-29 14:35:00|201.33|199.53|201.22|199.42|201.44|199.64|200.66|198.86|483
1638196800000|2021-11-29 14:40:00|201.23|199.43|200.82|199.02|201.3|199.5|200.61|198.81|448
1638197100000|2021-11-29 14:45:00|200.81|199.01|200.4|198.6|200.88|199.08|200.26|198.46|635
1638197400000|2021-11-29 14:50:00|200.39|198.59|200.75|198.95|200.86|199.06|200.27|198.47|455
1638197700000|2021-11-29 14:55:00|200.76|198.96|201.24|199.44|201.28|199.48|200.69|198.89|417
1638198000000|2021-11-29 15:00:00|201.26|199.46|200.22|198.42|201.65|199.85|200.22|198.42|563
1638198300000|2021-11-29 15:05:00|200.23|198.43|200.17|198.37|200.29|198.49|199.81|198.01|452
1638198600000|2021-11-29 15:10:00|200.15|198.35|200.09|198.29|200.46|198.66|200.02|198.22|479
1638198900000|2021-11-29 15:15:00|200.05|198.25|200.95|199.15|200.97|199.17|199.98|198.18|526
1638199200000|2021-11-29 15:20:00|200.94|199.14|200.64|198.84|201.08|199.28|200.44|198.64|418
1638199500000|2021-11-29 15:25:00|200.65|198.85|200.49|198.69|200.97|199.17|200.49|198.69|360
1638199800000|2021-11-29 15:30:00|200.48|198.68|199.81|198.01|200.63|198.83|199.59|197.79|599
1638200100000|2021-11-29 15:35:00|199.84|198.04|199.9|198.1|200.11|198.31|199.56|197.76|518
1638200400000|2021-11-29 15:40:00|199.87|198.07|199.9|198.1|200.06|198.26|199.68|197.88|443
1638200700000|2021-11-29 15:45:00|199.93|198.13|199.95|198.15|200.27|198.47|199.87|198.07|404
1638201000000|2021-11-29 15:50:00|199.92|198.12|200.03|198.23|200.1|198.3|199.88|198.08|301
1638201300000|2021-11-29 15:55:00|200.02|198.22|200.86|199.06|200.92|199.12|200.01|198.21|476
1638201600000|2021-11-29 16:00:00|200.89|199.09|200.92|199.12|201.22|199.42|200.82|199.02|425
1638201900000|2021-11-29 16:05:00|200.91|199.11|201.57|199.77|201.62|199.82|200.87|199.07|460
1638202200000|2021-11-29 16:10:00|201.6|199.8|200.83|199.03|201.66|199.86|200.69|198.89|476
1638202500000|2021-11-29 16:15:00|200.82|199.02|200.16|198.36|200.87|199.07|199.95|198.15|407
1638202800000|2021-11-29 16:20:00|200.17|198.37|200.21|198.41|200.46|198.66|200.08|198.28|412
1638203100000|2021-11-29 16:25:00|200.2|198.4|200.36|198.56|200.44|198.64|199.94|198.14|428
1638203400000|2021-11-29 16:30:00|200.37|198.57|200.61|198.81|200.78|198.98|200.28|198.48|467
1638203700000|2021-11-29 16:35:00|200.6|198.8|200.76|198.96|200.85|199.05|200.57|198.77|365
1638204000000|2021-11-29 16:40:00|200.78|198.98|201.18|199.38|201.2|199.4|200.78|198.98|478
1638204300000|2021-11-29 16:45:00|201.17|199.37|201.99|200.19|202.24|200.44|201.09|199.29|589
1638204600000|2021-11-29 16:50:00|201.94|200.14|202.15|200.35|202.41|200.61|201.85|200.05|602
1638204900000|2021-11-29 16:55:00|202.16|200.36|202.68|200.88|202.79|200.99|202.05|200.25|544
1638205200000|2021-11-29 17:00:00|202.73|200.93|202.4|200.6|202.76|200.96|202.17|200.37|508
1638205500000|2021-11-29 17:05:00|202.35|200.55|203.95|202.15|204.27|202.47|202.35|200.55|574
1638205800000|2021-11-29 17:10:00|204|202.2|205.84|204.04|205.89|204.09|203.96|202.16|738
1638206100000|2021-11-29 17:15:00|205.87|204.07|207.75|205.95|208.14|206.34|205.78|203.98|786
1638206400000|2021-11-29 17:20:00|207.74|205.94|208.1|206.3|209.08|207.28|207.22|205.42|774
1638206700000|2021-11-29 17:25:00|208.16|206.36|208.59|206.79|208.73|206.93|207.99|206.19|657
1638207000000|2021-11-29 17:30:00|208.58|206.78|209.25|207.45|210.35|208.55|208.58|206.78|691
1638207300000|2021-11-29 17:35:00|209.22|207.42|210.14|208.34|210.33|208.53|208.93|207.13|744
1638207600000|2021-11-29 17:40:00|210.11|208.31|209.42|207.62|210.31|208.51|209.41|207.61|583
1638207900000|2021-11-29 17:45:00|209.41|207.61|209.69|207.89|210.28|208.48|209.41|207.61|514
1638208200000|2021-11-29 17:50:00|209.7|207.9|208.42|206.62|209.82|208.02|208.32|206.52|583
1638208500000|2021-11-29 17:55:00|208.46|206.66|208.87|207.07|209.01|207.21|208.46|206.66|559
1638208800000|2021-11-29 18:00:00|208.88|207.08|207.98|206.18|208.93|207.13|207.73|205.93|468
1638209100000|2021-11-29 18:05:00|207.97|206.17|208.56|206.76|208.6|206.8|207.97|206.17|458
1638209400000|2021-11-29 18:10:00|208.55|206.75|208.36|206.56|209.63|207.83|208.23|206.43|557
1638209700000|2021-11-29 18:15:00|208.37|206.57|208.67|206.87|208.79|206.99|208.37|206.57|406
1638210000000|2021-11-29 18:20:00|208.66|206.86|209.06|207.26|209.29|207.49|208.38|206.58|381
1638210300000|2021-11-29 18:25:00|209.05|207.25|208.8|207|209.59|207.79|208.58|206.78|518
1638210600000|2021-11-29 18:30:00|208.81|207.01|208.82|207.02|209.04|207.24|208.52|206.72|545
1638210900000|2021-11-29 18:35:00|208.8|207|209.42|207.62|209.83|208.03|208.8|207|539
1638211200000|2021-11-29 18:40:00|209.44|207.64|209.31|207.51|209.62|207.82|209.21|207.41|468
1638211500000|2021-11-29 18:45:00|209.3|207.5|209.51|207.71|209.52|207.72|208.99|207.19|456
1638211800000|2021-11-29 18:50:00|209.5|207.7|209.15|207.35|209.52|207.72|209.1|207.3|329
1638212100000|2021-11-29 18:55:00|209.12|207.32|209.54|207.74|209.7|207.9|209.06|207.26|382
1638212400000|2021-11-29 19:00:00|209.55|207.75|209.33|207.53|209.74|207.94|209.29|207.49|389
1638212700000|2021-11-29 19:05:00|209.34|207.54|208.83|207.03|209.39|207.59|208.76|206.96|409
1638213000000|2021-11-29 19:10:00|208.82|207.02|208.47|206.67|208.93|207.13|208.2|206.4|491
1638213300000|2021-11-29 19:15:00|208.48|206.68|208.29|206.49|209.18|207.38|208.29|206.49|463
1638213600000|2021-11-29 19:20:00|208.28|206.48|208.15|206.35|208.41|206.61|207.47|205.67|562
1638213900000|2021-11-29 19:25:00|208.14|206.34|208.13|206.33|208.8|207|208.07|206.27|423
1638214200000|2021-11-29 19:30:00|208.12|206.32|208.13|206.33|208.37|206.57|207.96|206.16|436
1638214500000|2021-11-29 19:35:00|208.12|206.32|207.67|205.87|208.12|206.32|207.58|205.78|494
1638214800000|2021-11-29 19:40:00|207.73|205.93|207.62|205.82|207.98|206.18|207.47|205.67|474
1638215100000|2021-11-29 19:45:00|207.63|205.83|207.36|205.56|207.85|206.05|207.31|205.51|513
1638215400000|2021-11-29 19:50:00|207.35|205.55|207.54|205.74|207.73|205.93|207.35|205.55|356
1638215700000|2021-11-29 19:55:00|207.55|205.75|206.98|205.18|207.7|205.9|206.76|204.96|400
1638216000000|2021-11-29 20:00:00|207.09|205.29|207.19|205.39|207.6|205.8|206.88|205.08|523
1638216300000|2021-11-29 20:05:00|207.2|205.4|207.12|205.32|207.42|205.62|206.3|204.5|610
1638216600000|2021-11-29 20:10:00|207.11|205.31|207.2|205.4|207.6|205.8|207.11|205.31|522
1638216900000|2021-11-29 20:15:00|207.19|205.39|207.26|205.46|207.94|206.14|207.15|205.35|491
1638217200000|2021-11-29 20:20:00|207.16|205.36|207.67|205.87|207.75|205.95|207.08|205.28|386
1638217500000|2021-11-29 20:25:00|207.68|205.88|207.78|205.98|207.92|206.12|207.58|205.78|357
1638217800000|2021-11-29 20:30:00|207.85|206.05|207.79|205.99|207.98|206.18|207.54|205.74|313
1638218100000|2021-11-29 20:35:00|207.8|206|208.06|206.26|208.09|206.29|207.61|205.81|332
1638218400000|2021-11-29 20:40:00|208.04|206.24|208.45|206.65|208.5|206.7|208.04|206.24|436
1638218700000|2021-11-29 20:45:00|208.46|206.66|208.07|206.27|208.51|206.71|207.96|206.16|433
1638219000000|2021-11-29 20:50:00|208.08|206.28|207.52|205.72|208.12|206.32|207.15|205.35|430
1638219300000|2021-11-29 20:55:00|207.41|205.61|206.97|205.17|207.54|205.74|206.95|205.15|379
1638219600000|2021-11-29 21:00:00|206.98|205.18|206.86|205.06|207.17|205.37|206.78|204.98|346
1638219900000|2021-11-29 21:05:00|206.87|205.07|207.12|205.32|207.21|205.41|206.77|204.97|273
1638220200000|2021-11-29 21:10:00|207.13|205.33|207.1|205.3|207.29|205.49|207.04|205.24|300
1638220500000|2021-11-29 21:15:00|207.18|205.38|207.19|205.39|207.33|205.53|207.03|205.23|488
1638220800000|2021-11-29 21:20:00|207.1|205.3|207.2|205.4|207.25|205.45|207.02|205.22|368
1638221100000|2021-11-29 21:25:00|207.18|205.38|207.55|205.75|207.55|205.75|207.11|205.31|266
1638221400000|2021-11-29 21:30:00|207.49|205.69|207.31|205.51|207.77|205.97|207.31|205.51|349
1638221700000|2021-11-29 21:35:00|207.3|205.5|207.36|205.56|207.38|205.58|207.15|205.35|267
1638222000000|2021-11-29 21:40:00|207.39|205.59|207.18|205.38|207.65|205.85|207.04|205.24|330
1638222300000|2021-11-29 21:45:00|207.16|205.36|207.48|205.68|207.53|205.73|207.11|205.31|265
1638222600000|2021-11-29 21:50:00|207.47|205.67|207.9|206.1|207.99|206.19|207.42|205.62|347
1638222900000|2021-11-29 21:55:00|207.91|206.11|207.81|206.01|208|206.2|207.35|205.55|312
1638223200000|2021-11-29 22:00:00|207.8|206|207.75|205.95|207.94|206.14|207.62|205.82|286
1638223500000|2021-11-29 22:05:00|207.76|205.96|207.84|206.04|207.85|206.05|207.66|205.86|175
1638223800000|2021-11-29 22:10:00|207.87|206.07|207.81|206.01|207.91|206.11|207.51|205.71|182
1638224100000|2021-11-29 22:15:00|207.78|205.98|207.91|206.11|208.06|206.26|207.65|205.85|169
1638224400000|2021-11-29 22:20:00|207.9|206.1|207.6|205.8|208.01|206.21|207.56|205.76|227
1638224700000|2021-11-29 22:25:00|207.61|205.81|207.57|205.77|207.71|205.91|207.47|205.67|210
1638225000000|2021-11-29 22:30:00|207.63|205.83|207.61|205.81|207.65|205.85|207.54|205.74|93
1638225300000|2021-11-29 22:35:00|207.62|205.82|207.54|205.74|207.65|205.85|207.53|205.73|82
1638225600000|2021-11-29 22:40:00|207.64|205.84|207.87|206.07|207.95|206.15|207.59|205.79|118
1638225900000|2021-11-29 22:45:00|207.86|206.06|208.01|206.21|208.07|206.27|207.79|205.99|171
1638226200000|2021-11-29 22:50:00|208|206.2|207.55|205.75|208.09|206.29|207.44|205.64|262
1638226500000|2021-11-29 22:55:00|207.56|205.76|207.67|205.87|207.68|205.88|207.35|205.55|310
1638226800000|2021-11-29 23:00:00|207.68|205.88|207.41|205.61|207.91|206.11|207.16|205.36|480
1638227100000|2021-11-29 23:05:00|207.4|205.6|207.78|205.98|207.95|206.15|207.38|205.58|346
1638227400000|2021-11-29 23:10:00|207.79|205.99|207.51|205.71|207.9|206.1|207.48|205.68|354
1638227700000|2021-11-29 23:15:00|207.52|205.72|207.57|205.77|207.88|206.08|207.47|205.67|308
1638228000000|2021-11-29 23:20:00|207.56|205.76|208.76|206.96|209.69|207.89|207.54|205.74|558
1638228300000|2021-11-29 23:25:00|208.74|206.94|208.98|207.18|209.06|207.26|208.62|206.82|422
1638228600000|2021-11-29 23:30:00|208.96|207.16|208.8|207|209.01|207.21|208.47|206.67|403
1638228900000|2021-11-29 23:35:00|208.78|206.98|208.47|206.67|208.79|206.99|208.17|206.37|404
1638229200000|2021-11-29 23:40:00|208.46|206.66|207.98|206.18|208.54|206.74|207.8|206|393
1638229500000|2021-11-29 23:45:00|207.99|206.19|206.83|205.03|208.45|206.65|206.54|204.74|549
1638229800000|2021-11-29 23:50:00|206.84|205.04|207.43|205.63|207.85|206.05|206.84|205.04|530
1638230100000|2021-11-29 23:55:00|207.42|205.62|206.68|204.88|207.48|205.68|206.6|204.8|500
1638230400000|2021-11-30 00:00:00|206.67|204.87|206.32|204.52|207|205.2|206.13|204.33|613
1638230700000|2021-11-30 00:05:00|206.3|204.5|207.17|205.37|207.57|205.77|206.24|204.44|586
1638231000000|2021-11-30 00:10:00|207.14|205.34|207.49|205.69|207.6|205.8|207.13|205.33|572
1638231300000|2021-11-30 00:15:00|207.48|205.68|207.24|205.44|208.04|206.24|207.11|205.31|577
1638231600000|2021-11-30 00:20:00|207.25|205.45|206.93|205.13|207.37|205.57|206.82|205.02|402
1638231900000|2021-11-30 00:25:00|206.91|205.11|206.99|205.19|207.12|205.32|206.63|204.83|372
1638232200000|2021-11-30 00:30:00|207.03|205.23|206.2|204.4|207.21|205.41|206.17|204.37|460
1638232500000|2021-11-30 00:35:00|206.19|204.39|205.71|203.91|206.34|204.54|205.51|203.71|524
1638232800000|2021-11-30 00:40:00|205.7|203.9|205.84|204.04|206.06|204.26|205.42|203.62|486
1638233100000|2021-11-30 00:45:00|205.81|204.01|205.79|203.99|205.97|204.17|205.38|203.58|515
1638233400000|2021-11-30 00:50:00|205.78|203.98|205.51|203.71|206|204.2|205.46|203.66|302
1638233700000|2021-11-30 00:55:00|205.52|203.72|206.19|204.39|206.21|204.41|205.49|203.69|310
1638234000000|2021-11-30 01:00:00|206.2|204.4|206.33|204.53|206.43|204.63|205.84|204.04|472
1638234300000|2021-11-30 01:05:00|206.29|204.49|209.06|207.26|211.16|209.36|206.29|204.49|786
1638234600000|2021-11-30 01:10:00|209.05|207.25|207.91|206.11|209.33|207.53|207.87|206.07|630
1638234900000|2021-11-30 01:15:00|207.87|206.07|205.68|203.88|208.29|206.49|204.37|202.57|711
1638235200000|2021-11-30 01:20:00|205.73|203.93|204.34|202.54|205.76|203.96|204.22|202.42|719
1638235500000|2021-11-30 01:25:00|204.33|202.53|204.41|202.61|204.53|202.73|203.69|201.89|603
1638235800000|2021-11-30 01:30:00|204.44|202.64|204.83|203.03|205.01|203.21|204.41|202.61|556
1638236100000|2021-11-30 01:35:00|204.82|203.02|205.6|203.8|205.7|203.9|204.75|202.95|438
1638236400000|2021-11-30 01:40:00|205.62|203.82|205.25|203.45|205.67|203.87|204.91|203.11|402
1638236700000|2021-11-30 01:45:00|205.29|203.49|204.77|202.97|205.71|203.91|204.69|202.89|480
1638237000000|2021-11-30 01:50:00|204.76|202.96|205.34|203.54|205.44|203.64|204.72|202.92|277
1638237300000|2021-11-30 01:55:00|205.35|203.55|205.07|203.27|205.35|203.55|204.75|202.95|401
1638237600000|2021-11-30 02:00:00|205.08|203.28|205.68|203.88|205.75|203.95|204.85|203.05|396
1638237900000|2021-11-30 02:05:00|205.69|203.89|205.47|203.67|205.72|203.92|205.31|203.51|405
1638238200000|2021-11-30 02:10:00|205.46|203.66|206.16|204.36|206.26|204.46|205.44|203.64|335
1638238500000|2021-11-30 02:15:00|206.14|204.34|206.46|204.66|206.51|204.71|205.96|204.16|328
1638238800000|2021-11-30 02:20:00|206.47|204.67|206.39|204.59|206.79|204.99|206.23|204.43|428
1638239100000|2021-11-30 02:25:00|206.43|204.63|206.21|204.41|206.43|204.63|205.92|204.12|338
1638239400000|2021-11-30 02:30:00|206.2|204.4|205.71|203.91|206.56|204.76|205.52|203.72|478
1638239700000|2021-11-30 02:35:00|205.73|203.93|205.78|203.98|205.93|204.13|205.68|203.88|352
1638240000000|2021-11-30 02:40:00|205.79|203.99|205.73|203.93|206.06|204.26|205.72|203.92|330
1638240300000|2021-11-30 02:45:00|205.74|203.94|205.44|203.64|205.88|204.08|205.19|203.39|414
1638240600000|2021-11-30 02:50:00|205.45|203.65|205.42|203.62|205.59|203.79|205.25|203.45|330
1638240900000|2021-11-30 02:55:00|205.43|203.63|205.57|203.77|205.88|204.08|205.4|203.6|364
1638241200000|2021-11-30 03:00:00|205.56|203.76|205.21|203.41|205.68|203.88|205.11|203.31|334
1638241500000|2021-11-30 03:05:00|205.18|203.38|204.66|202.86|205.22|203.42|204.57|202.77|439
1638241800000|2021-11-30 03:10:00|204.69|202.89|205.32|203.52|205.46|203.66|204.61|202.81|404
1638242100000|2021-11-30 03:15:00|205.31|203.51|204.81|203.01|205.35|203.55|204.72|202.92|301
1638242400000|2021-11-30 03:20:00|204.77|202.97|204.38|202.58|204.78|202.98|204.34|202.54|390
1638242700000|2021-11-30 03:25:00|204.37|202.57|203.97|202.17|204.39|202.59|203.86|202.06|369
1638243000000|2021-11-30 03:30:00|203.98|202.18|203.9|202.1|204.3|202.5|203.62|201.82|503
1638243300000|2021-11-30 03:35:00|203.89|202.09|202.33|200.53|203.96|202.16|202.2|200.4|747
1638243600000|2021-11-30 03:40:00|202.39|200.59|202.62|200.82|203|201.2|202.34|200.54|609
1638243900000|2021-11-30 03:45:00|202.54|200.74|203.81|202.01|203.96|202.16|202.54|200.74|616
1638244200000|2021-11-30 03:50:00|203.78|201.98|203.98|202.18|204.11|202.31|203.58|201.78|444
1638244500000|2021-11-30 03:55:00|203.97|202.17|204.42|202.62|204.53|202.73|203.77|201.97|387
1638244800000|2021-11-30 04:00:00|204.43|202.63|204.76|202.96|204.86|203.06|204.13|202.33|464
1638245100000|2021-11-30 04:05:00|204.77|202.97|205.01|203.21|205.07|203.27|204.47|202.67|405
1638245400000|2021-11-30 04:10:00|205.05|203.25|205.15|203.35|205.22|203.42|204.8|203|335
1638245700000|2021-11-30 04:15:00|205.16|203.36|205.02|203.22|205.44|203.64|205|203.2|388
1638246000000|2021-11-30 04:20:00|204.99|203.19|205.02|203.22|205.17|203.37|204.78|202.98|467
1638246300000|2021-11-30 04:25:00|205.01|203.21|205.5|203.7|205.51|203.71|204.96|203.16|393
1638246600000|2021-11-30 04:30:00|205.49|203.69|204.94|203.14|205.65|203.85|204.81|203.01|287
1638246900000|2021-11-30 04:35:00|204.97|203.17|204.19|202.39|205.16|203.36|204.08|202.28|406
1638247200000|2021-11-30 04:40:00|204.16|202.36|204.37|202.57|204.43|202.63|204.04|202.24|436
1638247500000|2021-11-30 04:45:00|204.38|202.58|204.8|203|204.94|203.14|204.31|202.51|343
1638247800000|2021-11-30 04:50:00|204.79|202.99|204.56|202.76|204.79|202.99|204.41|202.61|325
1638248100000|2021-11-30 04:55:00|204.57|202.77|205.12|203.32|205.19|203.39|204.56|202.76|433
1638248400000|2021-11-30 05:00:00|205.11|203.31|205.28|203.48|205.4|203.6|204.97|203.17|347
1638248700000|2021-11-30 05:05:00|205.33|203.53|205.07|203.27|205.49|203.69|205.04|203.24|363
1638249000000|2021-11-30 05:10:00|205.08|203.28|204.09|202.29|205.08|203.28|204.06|202.26|354
1638249300000|2021-11-30 05:15:00|204.08|202.28|203.71|201.91|204.48|202.68|203.56|201.76|485
1638249600000|2021-11-30 05:20:00|203.7|201.9|203.55|201.75|204.06|202.26|203.39|201.59|519
1638249900000|2021-11-30 05:25:00|203.56|201.76|203.15|201.35|203.66|201.86|203.05|201.25|439
1638250200000|2021-11-30 05:30:00|203.16|201.36|203.31|201.51|203.43|201.63|202.84|201.04|495
1638250500000|2021-11-30 05:35:00|203.34|201.54|202.99|201.19|203.69|201.89|202.75|200.95|519
1638250800000|2021-11-30 05:40:00|202.92|201.12|202.18|200.38|203.09|201.29|202.11|200.31|613
1638251100000|2021-11-30 05:45:00|202.19|200.39|202.27|200.47|202.42|200.62|201.5|199.7|572
1638251400000|2021-11-30 05:50:00|202.26|200.46|201.67|199.87|202.9|201.1|201.59|199.79|525
1638251700000|2021-11-30 05:55:00|201.74|199.94|201|199.2|201.76|199.96|200.85|199.05|615
1638252000000|2021-11-30 06:00:00|200.98|199.18|200.38|198.58|201.32|199.52|199.96|198.16|766
1638252300000|2021-11-30 06:05:00|200.37|198.57|199.87|198.07|200.77|198.97|199.55|197.75|669
1638252600000|2021-11-30 06:10:00|199.88|198.08|199.29|197.49|200.52|198.72|199.17|197.37|710
1638252900000|2021-11-30 06:15:00|199.28|197.48|199.18|197.38|199.45|197.65|198.53|196.73|713
1638253200000|2021-11-30 06:20:00|199.19|197.39|199.78|197.98|200.42|198.62|199.05|197.25|685
1638253500000|2021-11-30 06:25:00|199.77|197.97|200.35|198.55|200.62|198.82|199.53|197.73|613
1638253800000|2021-11-30 06:30:00|200.34|198.54|200.67|198.87|200.88|199.08|199.96|198.16|544
1638254100000|2021-11-30 06:35:00|200.68|198.88|200.65|198.85|201.04|199.24|200.39|198.59|495
1638254400000|2021-11-30 06:40:00|200.66|198.86|200.54|198.74|200.93|199.13|200.11|198.31|442
1638254700000|2021-11-30 06:45:00|200.53|198.73|201.6|199.8|201.6|199.8|200.37|198.57|446
1638255000000|2021-11-30 06:50:00|201.61|199.81|201.59|199.79|201.63|199.83|201.25|199.45|389
1638255300000|2021-11-30 06:55:00|201.57|199.77|202.27|200.47|202.43|200.63|201.57|199.77|439
1638255600000|2021-11-30 07:00:00|202.25|200.45|202.76|200.96|202.78|200.98|201.75|199.95|560
1638255900000|2021-11-30 07:05:00|202.74|200.94|203.89|202.09|204.39|202.59|202.74|200.94|573
1638256200000|2021-11-30 07:10:00|203.9|202.1|203.38|201.58|204|202.2|203|201.2|504
1638256500000|2021-11-30 07:15:00|203.37|201.57|202.89|201.09|203.58|201.78|202.64|200.84|544
1638256800000|2021-11-30 07:20:00|202.9|201.1|202.63|200.83|202.98|201.18|202.51|200.71|500
1638257100000|2021-11-30 07:25:00|202.62|200.82|202.59|200.79|202.99|201.19|202.52|200.72|464
1638257400000|2021-11-30 07:30:00|202.64|200.84|202.25|200.45|202.71|200.91|202.07|200.27|282
1638257700000|2021-11-30 07:35:00|202.21|200.41|202.24|200.44|202.59|200.79|202.1|200.3|251
1638258000000|2021-11-30 07:40:00|202.23|200.43|201.14|199.34|202.27|200.47|201.14|199.34|498
1638258300000|2021-11-30 07:45:00|201.17|199.37|201.37|199.57|201.9|200.1|201.17|199.37|503
1638258600000|2021-11-30 07:50:00|201.38|199.58|202.64|200.84|202.64|200.84|201.35|199.55|520
1638258900000|2021-11-30 07:55:00|202.51|200.71|202.69|200.89|202.93|201.13|202.29|200.49|544
1638259200000|2021-11-30 08:00:00|202.7|200.9|201.93|200.13|202.98|201.18|201.29|199.49|654
1638259500000|2021-11-30 08:05:00|201.94|200.14|201.18|199.38|201.95|200.15|200.59|198.79|528
1638259800000|2021-11-30 08:10:00|201.3|199.5|201.59|199.79|201.99|200.19|201.27|199.47|525
1638260100000|2021-11-30 08:15:00|201.61|199.81|201.49|199.69|201.68|199.88|201.05|199.25|474
1638260400000|2021-11-30 08:20:00|201.47|199.67|200.76|198.96|201.48|199.68|200.69|198.89|589
1638260700000|2021-11-30 08:25:00|200.77|198.97|201.91|200.11|201.94|200.14|200.64|198.84|493
1638261000000|2021-11-30 08:30:00|201.9|200.1|202.29|200.49|202.29|200.49|201.65|199.85|428
1638261300000|2021-11-30 08:35:00|202.27|200.47|201.75|199.95|202.32|200.52|201.66|199.86|399
1638261600000|2021-11-30 08:40:00|201.71|199.91|203.82|202.02|203.83|202.03|201.35|199.55|505
1638261900000|2021-11-30 08:45:00|203.96|202.16|203.79|201.99|205.13|203.33|203.31|201.51|839
1638262200000|2021-11-30 08:50:00|203.74|201.94|203.38|201.58|203.77|201.97|202.19|200.39|676
1638262500000|2021-11-30 08:55:00|203.37|201.57|202.41|200.61|203.66|201.86|202.41|200.61|653
1638262800000|2021-11-30 09:00:00|202.39|200.59|203.08|201.28|203.32|201.52|202.1|200.3|625
1638263100000|2021-11-30 09:05:00|203.09|201.29|202.5|200.7|203.42|201.62|202.41|200.61|536
1638263400000|2021-11-30 09:10:00|202.49|200.69|202.49|200.69|202.7|200.9|202|200.2|444
1638263700000|2021-11-30 09:15:00|202.47|200.67|203|201.2|203.15|201.35|202.37|200.57|624
1638264000000|2021-11-30 09:20:00|202.97|201.17|202.18|200.38|203.01|201.21|202.1|200.3|393
1638264300000|2021-11-30 09:25:00|202.24|200.44|201.51|199.71|202.24|200.44|201.37|199.57|611
1638264600000|2021-11-30 09:30:00|201.52|199.72|201.62|199.82|201.77|199.97|201.07|199.27|553
1638264900000|2021-11-30 09:35:00|201.66|199.86|201.85|200.05|201.98|200.18|201.35|199.55|543
1638265200000|2021-11-30 09:40:00|201.84|200.04|201.66|199.86|201.86|200.06|201.37|199.57|405
1638265500000|2021-11-30 09:45:00|201.68|199.88|202.32|200.52|202.93|201.13|201.65|199.85|518
1638265800000|2021-11-30 09:50:00|202.31|200.51|202.16|200.36|202.59|200.79|201.9|200.1|532
1638266100000|2021-11-30 09:55:00|202.19|200.39|202.8|201|203.37|201.57|202.16|200.36|621
1638266400000|2021-11-30 10:00:00|202.81|201.01|202.47|200.67|202.95|201.15|202.3|200.5|514
1638266700000|2021-11-30 10:05:00|202.46|200.66|203.23|201.43|203.34|201.54|202.46|200.66|574
1638267000000|2021-11-30 10:10:00|203.24|201.44|202.9|201.1|203.26|201.46|202.73|200.93|470
1638267300000|2021-11-30 10:15:00|202.89|201.09|202.61|200.81|202.9|201.1|202.55|200.75|485
1638267600000|2021-11-30 10:20:00|202.6|200.8|202.36|200.56|202.63|200.83|202.22|200.42|357
1638267900000|2021-11-30 10:25:00|202.38|200.58|202.41|200.61|202.63|200.83|202.29|200.49|383
1638268200000|2021-11-30 10:30:00|202.4|200.6|203.36|201.56|203.55|201.75|202.28|200.48|590
1638268500000|2021-11-30 10:35:00|203.37|201.57|203.31|201.51|203.46|201.66|202.92|201.12|475
1638268800000|2021-11-30 10:40:00|203.29|201.49|202.98|201.18|203.35|201.55|202.85|201.05|417
1638269100000|2021-11-30 10:45:00|202.96|201.16|203.02|201.22|203.53|201.73|202.78|200.98|423
1638269400000|2021-11-30 10:50:00|203.01|201.21|203.59|201.79|203.88|202.08|203|201.2|705
1638269700000|2021-11-30 10:55:00|203.57|201.77|203.88|202.08|204.18|202.38|203.42|201.62|549
1638270000000|2021-11-30 11:00:00|203.89|202.09|203.68|201.88|204.08|202.28|203.29|201.49|599
1638270300000|2021-11-30 11:05:00|203.67|201.87|203.62|201.82|203.68|201.88|202.95|201.15|684
1638270600000|2021-11-30 11:10:00|203.6|201.8|203.33|201.53|204.08|202.28|203.23|201.43|532
1638270900000|2021-11-30 11:15:00|203.3|201.5|204.28|202.48|204.36|202.56|203.3|201.5|637
1638271200000|2021-11-30 11:20:00|204.29|202.49|204.27|202.47|204.47|202.67|203.85|202.05|544
1638271500000|2021-11-30 11:25:00|204.31|202.51|204.49|202.69|204.51|202.71|204.03|202.23|468
1638271800000|2021-11-30 11:30:00|204.48|202.68|204.8|203|204.82|203.02|204.21|202.41|608
1638272100000|2021-11-30 11:35:00|204.77|202.97|205.84|204.04|206.09|204.29|204.76|202.96|595
1638272400000|2021-11-30 11:40:00|205.82|204.02|210.39|208.59|212.89|211.09|205.82|204.02|852
1638272700000|2021-11-30 11:45:00|210.43|208.63|208.41|206.61|210.44|208.64|207.81|206.01|821
1638273000000|2021-11-30 11:50:00|208.42|206.62|209.28|207.48|209.34|207.54|207.92|206.12|784
1638273300000|2021-11-30 11:55:00|209.26|207.46|209.26|207.46|209.5|207.7|208.73|206.93|649
1638273600000|2021-11-30 12:00:00|209.28|207.48|211.37|209.57|211.46|209.66|209.26|207.46|775
1638273900000|2021-11-30 12:05:00|211.41|209.61|213.41|211.61|214.21|212.41|211.32|209.52|869
1638274200000|2021-11-30 12:10:00|213.38|211.58|215.12|213.32|215.44|213.64|213.36|211.56|817
1638274500000|2021-11-30 12:15:00|215.09|213.29|214.97|213.17|215.43|213.63|214.38|212.58|708
1638274800000|2021-11-30 12:20:00|214.98|213.18|214.57|212.77|215.43|213.63|213.93|212.13|656
1638275100000|2021-11-30 12:25:00|214.58|212.78|213.57|211.77|214.58|212.78|213.17|211.37|665
1638275400000|2021-11-30 12:30:00|213.54|211.74|214.31|212.51|215.19|213.39|213.13|211.33|761
1638275700000|2021-11-30 12:35:00|214.37|212.57|214.37|212.57|214.71|212.91|213.65|211.85|709
1638276000000|2021-11-30 12:40:00|214.38|212.58|214.73|212.93|215.01|213.21|214.37|212.57|654
1638276300000|2021-11-30 12:45:00|214.72|212.92|215.35|213.55|216.77|214.97|214.42|212.62|783
1638276600000|2021-11-30 12:50:00|215.36|213.56|214.74|212.94|215.55|213.75|214.63|212.83|625
1638276900000|2021-11-30 12:55:00|214.72|212.92|213.77|211.97|214.87|213.07|213.6|211.8|659
1638277200000|2021-11-30 13:00:00|213.81|212.01|213.5|211.7|214.68|212.88|213.46|211.66|757
1638277500000|2021-11-30 13:05:00|213.52|211.72|214.71|212.91|215.66|213.86|212.88|211.08|798
1638277800000|2021-11-30 13:10:00|214.72|212.92|214.87|213.07|215.19|213.39|214.4|212.6|708
1638278100000|2021-11-30 13:15:00|214.85|213.05|214.99|213.19|215.14|213.34|214.56|212.76|625
1638278400000|2021-11-30 13:20:00|215.02|213.22|213.94|212.14|215.02|213.22|213.62|211.82|723
1638278700000|2021-11-30 13:25:00|213.99|212.19|214.68|212.88|214.95|213.15|213.97|212.17|701
1638279000000|2021-11-30 13:30:00|214.69|212.89|214.08|212.28|214.82|213.02|213.93|212.13|576
1638279300000|2021-11-30 13:35:00|214.09|212.29|214.29|212.49|214.43|212.63|213.77|211.97|607
1638279600000|2021-11-30 13:40:00|214.33|212.53|214.65|212.85|214.91|213.11|214.22|212.42|640
1638279900000|2021-11-30 13:45:00|214.6|212.8|215.3|213.5|215.35|213.55|214.57|212.77|652
1638280200000|2021-11-30 13:50:00|215.27|213.47|214.98|213.18|215.92|214.12|214.7|212.9|681
1638280500000|2021-11-30 13:55:00|214.99|213.19|215.99|214.19|216.18|214.38|214.86|213.06|684
1638280800000|2021-11-30 14:00:00|215.94|214.14|217.55|215.75|217.73|215.93|215.62|213.82|808
1638281100000|2021-11-30 14:05:00|217.63|215.83|216.33|214.53|217.69|215.89|215.96|214.16|733
1638281400000|2021-11-30 14:10:00|216.31|214.51|216.16|214.36|216.9|215.1|216.1|214.3|698
1638281700000|2021-11-30 14:15:00|216.15|214.35|216.66|214.86|216.66|214.86|215.74|213.94|643
1638282000000|2021-11-30 14:20:00|216.68|214.88|216.49|214.69|216.99|215.19|216.08|214.28|601
1638282300000|2021-11-30 14:25:00|216.52|214.72|216.2|214.4|216.82|215.02|216.1|214.3|621
1638282600000|2021-11-30 14:30:00|216.19|214.39|216.05|214.25|216.5|214.7|215.62|213.82|693
1638282900000|2021-11-30 14:35:00|216.21|214.41|215.29|213.49|216.74|214.94|215.11|213.31|743
1638283200000|2021-11-30 14:40:00|215.31|213.51|215.68|213.88|215.99|214.19|215.3|213.5|742
1638283500000|2021-11-30 14:45:00|215.67|213.87|215.02|213.22|215.81|214.01|214.95|213.15|607
1638283800000|2021-11-30 14:50:00|215.06|213.26|215.57|213.77|215.61|213.81|214.98|213.18|596
1638284100000|2021-11-30 14:55:00|215.58|213.78|215.4|213.6|215.81|214.01|215.36|213.56|634
1638284400000|2021-11-30 15:00:00|215.39|213.59|215.67|213.87|215.76|213.96|215.17|213.37|648
1638284700000|2021-11-30 15:05:00|215.7|213.9|215.99|214.19|216.18|214.38|215.2|213.4|695
1638285000000|2021-11-30 15:10:00|215.94|214.14|216.66|214.86|217.22|215.42|215.92|214.12|818
1638285300000|2021-11-30 15:15:00|216.65|214.85|217.96|216.16|220.55|218.75|216.59|214.79|868
1638285600000|2021-11-30 15:20:00|217.95|216.15|217.77|215.97|218.13|216.33|217.14|215.34|717
1638285900000|2021-11-30 15:25:00|217.76|215.96|217.5|215.7|217.81|216.01|217.13|215.33|678
1638286200000|2021-11-30 15:30:00|217.49|215.69|217.29|215.49|217.85|216.05|217.12|215.32|753
1638286500000|2021-11-30 15:35:00|217.31|215.51|216.59|214.79|217.42|215.62|215.97|214.17|795
1638286800000|2021-11-30 15:40:00|216.6|214.8|216.17|214.37|217.04|215.24|216.05|214.25|735
1638287100000|2021-11-30 15:45:00|216.18|214.38|215.03|213.23|216.69|214.89|215.02|213.22|725
1638287400000|2021-11-30 15:50:00|215.04|213.24|212.76|210.96|215.33|213.53|212.76|210.96|827
1638287700000|2021-11-30 15:55:00|212.77|210.97|211.11|209.31|213.19|211.39|211.11|209.31|922
1638288000000|2021-11-30 16:00:00|211.05|209.25|211.62|209.82|212.32|210.52|210.4|208.6|945
1638288300000|2021-11-30 16:05:00|211.68|209.88|210.84|209.04|212.46|210.66|210.84|209.04|910
1638288600000|2021-11-30 16:10:00|210.85|209.05|208.89|207.09|211.37|209.57|208.65|206.85|894
1638288900000|2021-11-30 16:15:00|208.9|207.1|209.94|208.14|211.06|209.26|207.67|205.87|847
1638289200000|2021-11-30 16:20:00|209.93|208.13|209.78|207.98|210.86|209.06|209.46|207.66|862
1638289500000|2021-11-30 16:25:00|209.79|207.99|210.91|209.11|211.1|209.3|209.79|207.99|713
1638289800000|2021-11-30 16:30:00|210.92|209.12|211.76|209.96|212|210.2|210.76|208.96|753
1638290100000|2021-11-30 16:35:00|211.74|209.94|211.89|210.09|212.75|210.95|211.33|209.53|781
1638290400000|2021-11-30 16:40:00|211.9|210.1|210.28|208.48|211.9|210.1|210.03|208.23|806
1638290700000|2021-11-30 16:45:00|210.26|208.46|209.96|208.16|210.79|208.99|209.29|207.49|815
1638291000000|2021-11-30 16:50:00|209.93|208.13|208.82|207.02|209.93|208.13|208.56|206.76|752
1638291300000|2021-11-30 16:55:00|208.85|207.05|207.79|205.99|209.1|207.3|207.58|205.78|786
1638291600000|2021-11-30 17:00:00|207.78|205.98|207.98|206.18|208.29|206.49|207.18|205.38|732
1638291900000|2021-11-30 17:05:00|207.97|206.17|206.82|205.02|208.2|206.4|206.68|204.88|692
1638292200000|2021-11-30 17:10:00|206.84|205.04|207.86|206.06|208.25|206.45|206.81|205.01|799
1638292500000|2021-11-30 17:15:00|207.85|206.05|209.52|207.72|209.58|207.78|207.85|206.05|654
1638292800000|2021-11-30 17:20:00|209.58|207.78|209.74|207.94|209.76|207.96|208.95|207.15|617
1638293100000|2021-11-30 17:25:00|209.7|207.9|209.79|207.99|210.18|208.38|209.53|207.73|592
1638293400000|2021-11-30 17:30:00|209.82|208.02|210.01|208.21|210.28|208.48|209.66|207.86|622
1638293700000|2021-11-30 17:35:00|210.02|208.22|210.33|208.53|210.38|208.58|209.34|207.54|629
1638294000000|2021-11-30 17:40:00|210.34|208.54|210.41|208.61|210.58|208.78|209.76|207.96|680
1638294300000|2021-11-30 17:45:00|210.4|208.6|211.11|209.31|211.5|209.7|210.22|208.42|638
1638294600000|2021-11-30 17:50:00|211.12|209.32|211.39|209.59|211.39|209.59|210.73|208.93|578
1638294900000|2021-11-30 17:55:00|211.4|209.6|211.1|209.3|211.57|209.77|210.79|208.99|633
1638295200000|2021-11-30 18:00:00|211.12|209.32|210.72|208.92|211.42|209.62|210.72|208.92|566
1638295500000|2021-11-30 18:05:00|210.65|208.85|210.99|209.19|211.04|209.24|210|208.2|627
1638295800000|2021-11-30 18:10:00|210.98|209.18|210.18|208.38|210.98|209.18|209.97|208.17|649
1638296100000|2021-11-30 18:15:00|210.19|208.39|211.03|209.23|211.04|209.24|210.19|208.39|443
1638296400000|2021-11-30 18:20:00|211.04|209.24|210.78|208.98|211.12|209.32|210.76|208.96|436
1638296700000|2021-11-30 18:25:00|210.79|208.99|210.98|209.18|211.04|209.24|210.5|208.7|514
1638297000000|2021-11-30 18:30:00|210.94|209.14|211.84|210.04|211.9|210.1|210.89|209.09|602
1638297300000|2021-11-30 18:35:00|211.83|210.03|211.86|210.06|212.06|210.26|211.47|209.67|585
1638297600000|2021-11-30 18:40:00|211.85|210.05|212.58|210.78|212.68|210.88|211.76|209.96|537
1638297900000|2021-11-30 18:45:00|212.61|210.81|212.58|210.78|212.8|211|212.1|210.3|585
1638298200000|2021-11-30 18:50:00|212.55|210.75|213.42|211.62|213.62|211.82|212.38|210.58|763
1638298500000|2021-11-30 18:55:00|213.49|211.69|214.04|212.24|214.13|212.33|213.35|211.55|585
1638298800000|2021-11-30 19:00:00|213.93|212.13|213.05|211.25|214.1|212.3|212.97|211.17|612
1638299100000|2021-11-30 19:05:00|213.02|211.22|212.82|211.02|213.12|211.32|212.34|210.54|605
1638299400000|2021-11-30 19:10:00|212.83|211.03|212.6|210.8|213.15|211.35|212.19|210.39|596
1638299700000|2021-11-30 19:15:00|212.59|210.79|212.8|211|213.02|211.22|212.38|210.58|495
1638300000000|2021-11-30 19:20:00|212.82|211.02|212.77|210.97|212.92|211.12|212.24|210.44|596
1638300300000|2021-11-30 19:25:00|212.78|210.98|211.91|210.11|212.87|211.07|211.5|209.7|579
1638300600000|2021-11-30 19:30:00|211.9|210.1|211.63|209.83|212.69|210.89|211.35|209.55|694
1638300900000|2021-11-30 19:35:00|211.65|209.85|211.92|210.12|212.35|210.55|211.28|209.48|566
1638301200000|2021-11-30 19:40:00|211.93|210.13|211.71|209.91|212.2|210.4|211.27|209.47|645
1638301500000|2021-11-30 19:45:00|211.72|209.92|211.69|209.89|212.15|210.35|211.47|209.67|558
1638301800000|2021-11-30 19:50:00|211.72|209.92|211.81|210.01|211.96|210.16|211.33|209.53|585
1638302100000|2021-11-30 19:55:00|211.82|210.02|212.16|210.36|212.41|210.61|211.73|209.93|524
1638302400000|2021-11-30 20:00:00|212.23|210.43|212.37|210.57|212.57|210.77|212.04|210.24|535
1638302700000|2021-11-30 20:05:00|212.38|210.58|211.26|209.46|212.44|210.64|211.05|209.25|450
1638303000000|2021-11-30 20:10:00|211.25|209.45|210.94|209.14|211.49|209.69|210.39|208.59|659
1638303300000|2021-11-30 20:15:00|210.93|209.13|211.33|209.53|211.52|209.72|210.66|208.86|590
1638303600000|2021-11-30 20:20:00|211.32|209.52|211.27|209.47|211.47|209.67|211.02|209.22|565
1638303900000|2021-11-30 20:25:00|211.29|209.49|211.31|209.51|211.54|209.74|210.88|209.08|484
1638304200000|2021-11-30 20:30:00|211.32|209.52|211.54|209.74|212.09|210.29|211.24|209.44|560
1638304500000|2021-11-30 20:35:00|211.53|209.73|211.01|209.21|211.61|209.81|210.86|209.06|571
1638304800000|2021-11-30 20:40:00|211|209.2|211.18|209.38|211.4|209.6|210.38|208.58|565
1638305100000|2021-11-30 20:45:00|211.19|209.39|210.83|209.03|211.47|209.67|210.73|208.93|573
1638305400000|2021-11-30 20:50:00|210.88|209.08|210.48|208.68|210.88|209.08|210.44|208.64|528
1638305700000|2021-11-30 20:55:00|210.43|208.63|211.03|209.23|211.57|209.77|210.41|208.61|712
1638306000000|2021-11-30 21:00:00|210.99|209.19|211.88|210.08|211.95|210.15|210.9|209.1|681
1638306300000|2021-11-30 21:05:00|211.89|210.09|211.2|209.4|211.93|210.13|211.17|209.37|447
1638306600000|2021-11-30 21:10:00|211.19|209.39|211.72|209.92|211.74|209.94|211.16|209.36|396
1638306900000|2021-11-30 21:15:00|211.65|209.85|211.14|209.34|212.25|210.45|211.07|209.27|538
1638307200000|2021-11-30 21:20:00|211.16|209.36|210.7|208.9|211.23|209.43|210.68|208.88|500
1638307500000|2021-11-30 21:25:00|210.71|208.91|210.31|208.51|210.85|209.05|210.17|208.37|481
1638307800000|2021-11-30 21:30:00|210.3|208.5|210.07|208.27|210.58|208.78|209.97|208.17|489
1638308100000|2021-11-30 21:35:00|210.08|208.28|209.74|207.94|210.08|208.28|209.51|207.71|587
1638308400000|2021-11-30 21:40:00|209.75|207.95|209.18|207.38|209.84|208.04|208.79|206.99|593
1638308700000|2021-11-30 21:45:00|209.17|207.37|209.57|207.77|209.89|208.09|209.17|207.37|551
1638309000000|2021-11-30 21:50:00|209.58|207.78|210.15|208.35|210.17|208.37|209.58|207.78|583
1638309300000|2021-11-30 21:55:00|210.14|208.34|210.11|208.31|210.25|208.45|209.91|208.11|334
1638309600000|2021-11-30 22:00:00|210.12|208.32|210.35|208.55|210.89|209.09|209.88|208.08|402
1638309900000|2021-11-30 22:05:00|210.32|208.52|210.15|208.35|210.48|208.68|210.06|208.26|316
1638310200000|2021-11-30 22:10:00|210.19|208.39|210.22|208.42|210.25|208.45|210.06|208.26|276
1638310500000|2021-11-30 22:15:00|210.24|208.44|210.01|208.21|210.43|208.63|209.96|208.16|392
1638310800000|2021-11-30 22:20:00|210.04|208.24|210.36|208.56|210.39|208.59|209.97|208.17|349
1638311100000|2021-11-30 22:25:00|210.33|208.53|210.87|209.07|210.91|209.11|210.32|208.52|329
1638311400000|2021-11-30 22:30:00|210.86|209.06|210.69|208.89|211|209.2|210.69|208.89|242
1638311700000|2021-11-30 22:35:00|210.71|208.91|210.45|208.65|210.72|208.92|210.34|208.54|218
1638312000000|2021-11-30 22:40:00|210.46|208.66|210.42|208.62|210.54|208.74|210.35|208.55|214
1638312300000|2021-11-30 22:45:00|210.43|208.63|209.96|208.16|210.43|208.63|209.89|208.09|270
1638312600000|2021-11-30 22:50:00|209.95|208.15|210.14|208.34|210.22|208.42|209.95|208.15|142
1638312900000|2021-11-30 22:55:00|210.13|208.33|210.36|208.56|210.48|208.68|210.09|208.29|294
1638313200000|2021-11-30 23:00:00|210.34|208.54|210.34|208.54|210.96|209.16|210.33|208.53|464
1638313500000|2021-11-30 23:05:00|210.33|208.53|209.68|207.88|210.41|208.61|209.28|207.48|509
1638313800000|2021-11-30 23:10:00|209.69|207.89|209.09|207.29|209.72|207.92|208.98|207.18|461
1638314100000|2021-11-30 23:15:00|209.08|207.28|209.66|207.86|209.93|208.13|209.08|207.28|415
1638314400000|2021-11-30 23:20:00|209.65|207.85|209.56|207.76|209.79|207.99|209.42|207.62|512
1638314700000|2021-11-30 23:25:00|209.55|207.75|210.17|208.37|210.46|208.66|209.55|207.75|499
1638315000000|2021-11-30 23:30:00|210.19|208.39|209.22|207.42|210.27|208.47|209.09|207.29|487
1638315300000|2021-11-30 23:35:00|209.23|207.43|209.66|207.86|209.72|207.92|209.08|207.28|462
1638315600000|2021-11-30 23:40:00|209.67|207.87|209.91|208.11|210.04|208.24|209.66|207.86|407
1638315900000|2021-11-30 23:45:00|209.93|208.13|208.7|206.9|209.99|208.19|208.6|206.8|490
1638316200000|2021-11-30 23:50:00|208.71|206.91|209.03|207.23|209.31|207.51|208.16|206.36|663
1638316500000|2021-11-30 23:55:00|209.02|207.22|208.81|207.01|209.14|207.34|208.59|206.79|425
1638316800000|2021-12-01 00:00:00|208.82|207.02|208.19|206.39|208.95|207.15|207.59|205.79|727
1638317100000|2021-12-01 00:05:00|208.18|206.38|209.48|207.68|209.94|208.14|208.03|206.23|710
1638317400000|2021-12-01 00:10:00|209.47|207.67|209.57|207.77|210.83|209.03|209.4|207.6|736
1638317700000|2021-12-01 00:15:00|209.55|207.75|210.71|208.91|210.74|208.94|209.51|207.71|628
1638318000000|2021-12-01 00:20:00|210.72|208.92|210.21|208.41|210.86|209.06|210.1|208.3|574
1638318300000|2021-12-01 00:25:00|210.22|208.42|210.36|208.56|210.45|208.65|209.75|207.95|696
1638318600000|2021-12-01 00:30:00|210.34|208.54|210.42|208.62|210.9|209.1|210.34|208.54|657
1638318900000|2021-12-01 00:35:00|210.43|208.63|210.09|208.29|210.48|208.68|209.49|207.69|667
1638319200000|2021-12-01 00:40:00|210.08|208.28|210.11|208.31|210.52|208.72|210.04|208.24|502
1638319500000|2021-12-01 00:45:00|210.12|208.32|210.58|208.78|210.64|208.84|209.97|208.17|511
1638319800000|2021-12-01 00:50:00|210.59|208.79|211.72|209.92|211.89|210.09|210.43|208.63|482
1638320100000|2021-12-01 00:55:00|211.73|209.93|211.68|209.88|211.82|210.02|211.5|209.7|520
1638320400000|2021-12-01 01:00:00|211.67|209.87|211.28|209.48|211.67|209.87|210.97|209.17|636
1638320700000|2021-12-01 01:05:00|211.27|209.47|210.74|208.94|211.31|209.51|210.65|208.85|493
1638321000000|2021-12-01 01:10:00|210.73|208.93|210.45|208.65|210.73|208.93|210.15|208.35|405
1638321300000|2021-12-01 01:15:00|210.46|208.66|210.15|208.35|210.66|208.86|210.05|208.25|411
1638321600000|2021-12-01 01:20:00|210.14|208.34|210.47|208.67|210.61|208.81|210.05|208.25|469
1638321900000|2021-12-01 01:25:00|210.46|208.66|210.35|208.55|210.48|208.68|210.12|208.32|445
1638322200000|2021-12-01 01:30:00|210.36|208.56|211.01|209.21|211.09|209.29|210.25|208.45|412
1638322500000|2021-12-01 01:35:00|210.97|209.17|210.32|208.52|211.18|209.38|210.32|208.52|434
1638322800000|2021-12-01 01:40:00|210.31|208.51|210.5|208.7|210.5|208.7|209.59|207.79|511
1638323100000|2021-12-01 01:45:00|210.48|208.68|210.78|208.98|210.98|209.18|210.11|208.31|570
1638323400000|2021-12-01 01:50:00|210.81|209.01|210.33|208.53|210.88|209.08|210.15|208.35|409
1638323700000|2021-12-01 01:55:00|210.32|208.52|210.18|208.38|210.64|208.84|210.16|208.36|413
1638324000000|2021-12-01 02:00:00|210.19|208.39|210.32|208.52|210.48|208.68|210.15|208.35|393
1638324300000|2021-12-01 02:05:00|210.33|208.53|209.93|208.13|210.63|208.83|209.9|208.1|394
1638324600000|2021-12-01 02:10:00|209.94|208.14|209.11|207.31|210.03|208.23|208.93|207.13|490
1638324900000|2021-12-01 02:15:00|209.12|207.32|209.13|207.33|209.41|207.61|209.05|207.25|442
1638325200000|2021-12-01 02:20:00|209.14|207.34|209.2|207.4|209.3|207.5|208.89|207.09|383
1638325500000|2021-12-01 02:25:00|209.19|207.39|209.65|207.85|209.65|207.85|209.14|207.34|387
1638325800000|2021-12-01 02:30:00|209.64|207.84|210.14|208.34|210.3|208.5|209.58|207.78|410
1638326100000|2021-12-01 02:35:00|210.13|208.33|210.3|208.5|210.64|208.84|210.1|208.3|522
1638326400000|2021-12-01 02:40:00|210.32|208.52|211.55|209.75|211.58|209.78|210.25|208.45|510
1638326700000|2021-12-01 02:45:00|211.54|209.74|211.68|209.88|211.68|209.88|211.09|209.29|526
1638327000000|2021-12-01 02:50:00|211.62|209.82|211.8|210|211.89|210.09|211.39|209.59|568
1638327300000|2021-12-01 02:55:00|211.81|210.01|212.09|210.29|212.13|210.33|211.77|209.97|337
1638327600000|2021-12-01 03:00:00|212.08|210.28|212.67|210.87|212.74|210.94|211.99|210.19|513
1638327900000|2021-12-01 03:05:00|212.68|210.88|214.47|212.67|215.64|213.84|212.68|210.88|781
1638328200000|2021-12-01 03:10:00|214.52|212.72|214.06|212.26|214.58|212.78|213.96|212.16|484
1638328500000|2021-12-01 03:15:00|214.05|212.25|213.19|211.39|214.31|212.51|213.12|211.32|537
1638328800000|2021-12-01 03:20:00|213.18|211.38|212.13|210.33|213.21|211.41|212.03|210.23|565
1638329100000|2021-12-01 03:25:00|212.12|210.32|212.12|210.32|212.21|210.41|211.92|210.12|371
1638329400000|2021-12-01 03:30:00|212.13|210.33|211.88|210.08|212.15|210.35|211.8|210|298
1638329700000|2021-12-01 03:35:00|211.87|210.07|212.64|210.84|212.65|210.85|211.59|209.79|511
1638330000000|2021-12-01 03:40:00|212.62|210.82|212.3|210.5|213.12|211.32|212.2|210.4|477
1638330300000|2021-12-01 03:45:00|212.31|210.51|212.25|210.45|212.35|210.55|211.71|209.91|581
1638330600000|2021-12-01 03:50:00|212.26|210.46|212.85|211.05|213.43|211.63|212.17|210.37|534
1638330900000|2021-12-01 03:55:00|212.86|211.06|213.66|211.86|213.86|212.06|212.65|210.85|363
1638331200000|2021-12-01 04:00:00|213.65|211.85|212.32|210.52|213.66|211.86|212.24|210.44|562
1638331500000|2021-12-01 04:05:00|212.28|210.48|212.49|210.69|212.69|210.89|212.28|210.48|465
1638331800000|2021-12-01 04:10:00|212.48|210.68|212.86|211.06|213.32|211.52|212.39|210.59|443
1638332100000|2021-12-01 04:15:00|212.87|211.07|212.28|210.48|212.88|211.08|212.15|210.35|350
1638332400000|2021-12-01 04:20:00|212.3|210.5|212.31|210.51|212.35|210.55|212.02|210.22|368
1638332700000|2021-12-01 04:25:00|212.32|210.52|211.81|210.01|212.32|210.52|211.75|209.95|322
1638333000000|2021-12-01 04:30:00|211.82|210.02|211.49|209.69|212.14|210.34|211.45|209.65|365
1638333300000|2021-12-01 04:35:00|211.48|209.68|212.02|210.22|212.06|210.26|211.44|209.64|409
1638333600000|2021-12-01 04:40:00|212.01|210.21|211.66|209.86|212.18|210.38|211.63|209.83|267
1638333900000|2021-12-01 04:45:00|211.65|209.85|211.45|209.65|211.72|209.92|211.37|209.57|379
1638334200000|2021-12-01 04:50:00|211.44|209.64|211.98|210.18|212.06|210.26|211.44|209.64|370
1638334500000|2021-12-01 04:55:00|211.99|210.19|212.31|210.51|212.47|210.67|211.87|210.07|302
1638334800000|2021-12-01 05:00:00|212.32|210.52|211.83|210.03|212.72|210.92|211.78|209.98|495
1638335100000|2021-12-01 05:05:00|211.84|210.04|211.81|210.01|211.9|210.1|211.57|209.77|346
1638335400000|2021-12-01 05:10:00|211.8|210|211.65|209.85|212.15|210.35|211.65|209.85|311
1638335700000|2021-12-01 05:15:00|211.66|209.86|211.44|209.64|211.77|209.97|211.32|209.52|289
1638336000000|2021-12-01 05:20:00|211.41|209.61|212|210.2|212.1|210.3|211.22|209.42|470
1638336300000|2021-12-01 05:25:00|211.98|210.18|211.46|209.66|211.98|210.18|211.34|209.54|338
1638336600000|2021-12-01 05:30:00|211.45|209.65|211.32|209.52|211.51|209.71|211.08|209.28|344
1638336900000|2021-12-01 05:35:00|211.31|209.51|211.54|209.74|211.6|209.8|211.18|209.38|262
1638337200000|2021-12-01 05:40:00|211.53|209.73|212.01|210.21|212.1|210.3|211.53|209.73|392
1638337500000|2021-12-01 05:45:00|212|210.2|211.38|209.58|212.35|210.55|211.32|209.52|353
1638337800000|2021-12-01 05:50:00|211.39|209.59|211.11|209.31|211.42|209.62|210.87|209.07|314
1638338100000|2021-12-01 05:55:00|211.09|209.29|210.88|209.08|211.09|209.29|210.71|208.91|398
1638338400000|2021-12-01 06:00:00|210.9|209.1|210.85|209.05|211.21|209.41|210.61|208.81|432
1638338700000|2021-12-01 06:05:00|210.84|209.04|211.21|209.41|211.21|209.41|210.47|208.67|382
1638339000000|2021-12-01 06:10:00|211.26|209.46|212|210.2|212.07|210.27|211.24|209.44|448
1638339300000|2021-12-01 06:15:00|211.99|210.19|212.7|210.9|212.71|210.91|211.47|209.67|496
1638339600000|2021-12-01 06:20:00|212.67|210.87|212.83|211.03|214.07|212.27|212.42|210.62|565
1638339900000|2021-12-01 06:25:00|212.82|211.02|212.26|210.46|213.04|211.24|212.2|210.4|517
1638340200000|2021-12-01 06:30:00|212.27|210.47|212.1|210.3|212.45|210.65|211.89|210.09|336
1638340500000|2021-12-01 06:35:00|212.11|210.31|212.92|211.12|213.12|211.32|212.1|210.3|423
1638340800000|2021-12-01 06:40:00|212.93|211.13|212.71|210.91|212.96|211.16|212.6|210.8|256
1638341100000|2021-12-01 06:45:00|212.7|210.9|213.31|211.51|213.43|211.63|212.59|210.79|368
1638341400000|2021-12-01 06:50:00|213.3|211.5|214.1|212.3|215.5|213.7|213.3|211.5|669
1638341700000|2021-12-01 06:55:00|214.11|212.31|213.9|212.1|214.39|212.59|213.78|211.98|486
1638342000000|2021-12-01 07:00:00|213.91|212.11|213.07|211.27|213.95|212.15|213.01|211.21|465
1638342300000|2021-12-01 07:05:00|213.08|211.28|215|213.2|215.79|213.99|212.84|211.04|620
1638342600000|2021-12-01 07:10:00|215.02|213.22|214.82|213.02|215.49|213.69|214.64|212.84|554
1638342900000|2021-12-01 07:15:00|214.83|213.03|215.68|213.88|216.55|214.75|214.79|212.99|612
1638343200000|2021-12-01 07:20:00|215.7|213.9|215.35|213.55|216.28|214.48|215.12|213.32|691
1638343500000|2021-12-01 07:25:00|215.34|213.54|215.33|213.53|215.43|213.63|215.03|213.23|415
1638343800000|2021-12-01 07:30:00|215.32|213.52|214.75|212.95|215.42|213.62|214.69|212.89|477
1638344100000|2021-12-01 07:35:00|214.76|212.96|214.72|212.92|215.05|213.25|214.59|212.79|363
1638344400000|2021-12-01 07:40:00|214.73|212.93|215.33|213.53|215.44|213.64|214.72|212.92|399
1638344700000|2021-12-01 07:45:00|215.35|213.55|215.94|214.14|216.77|214.97|215.21|213.41|674
1638345000000|2021-12-01 07:50:00|215.93|214.13|215.51|213.71|215.93|214.13|215.49|213.69|494
1638345300000|2021-12-01 07:55:00|215.52|213.72|216.58|214.78|217.29|215.49|215.47|213.67|560
1638345600000|2021-12-01 08:00:00|216.62|214.82|215.46|213.66|216.78|214.98|215.39|213.59|576
1638345900000|2021-12-01 08:05:00|215.45|213.65|214.54|212.74|215.45|213.65|214.51|212.71|514
1638346200000|2021-12-01 08:10:00|214.56|212.76|213.79|211.99|214.6|212.8|213.42|211.62|580
1638346500000|2021-12-01 08:15:00|213.8|212|215.72|213.92|216.08|214.28|213.74|211.94|777
1638346800000|2021-12-01 08:20:00|215.65|213.85|216.63|214.83|216.68|214.88|215.08|213.28|822
1638347100000|2021-12-01 08:25:00|216.62|214.82|216.81|215.01|217.47|215.67|216.32|214.52|720
1638347400000|2021-12-01 08:30:00|216.76|214.96|216.55|214.75|217.43|215.63|216.43|214.63|775
1638347700000|2021-12-01 08:35:00|216.58|214.78|215.89|214.09|216.75|214.95|215.75|213.95|640
1638348000000|2021-12-01 08:40:00|215.9|214.1|214.54|212.74|216.02|214.22|214.48|212.68|709
1638348300000|2021-12-01 08:45:00|214.53|212.73|213.22|211.42|215.38|213.58|213.08|211.28|746
1638348600000|2021-12-01 08:50:00|213.21|211.41|214.13|212.33|214.39|212.59|213.19|211.39|605
1638348900000|2021-12-01 08:55:00|214.12|212.32|213.73|211.93|214.12|212.32|213.22|211.42|610
1638349200000|2021-12-01 09:00:00|213.79|211.99|213.54|211.74|213.82|212.02|212.98|211.18|651
1638349500000|2021-12-01 09:05:00|213.58|211.78|212.85|211.05|213.58|211.78|212.04|210.24|653
1638349800000|2021-12-01 09:10:00|212.9|211.1|213.2|211.4|213.68|211.88|212.83|211.03|647
1638350100000|2021-12-01 09:15:00|213.21|211.41|213.84|212.04|213.96|212.16|213.13|211.33|568
1638350400000|2021-12-01 09:20:00|213.83|212.03|213.11|211.31|213.9|212.1|213.07|211.27|429
1638350700000|2021-12-01 09:25:00|213.14|211.34|213.36|211.56|213.45|211.65|213|211.2|400
1638351000000|2021-12-01 09:30:00|213.35|211.55|212.9|211.1|213.45|211.65|212.79|210.99|400
1638351300000|2021-12-01 09:35:00|212.89|211.09|213.55|211.75|213.72|211.92|212.84|211.04|432
1638351600000|2021-12-01 09:40:00|213.5|211.7|213.82|212.02|213.94|212.14|213.32|211.52|396
1638351900000|2021-12-01 09:45:00|213.84|212.04|214.19|212.39|214.3|212.5|213.66|211.86|462
1638352200000|2021-12-01 09:50:00|214.22|212.42|214.31|212.51|214.38|212.58|213.68|211.88|407
1638352500000|2021-12-01 09:55:00|214.3|212.5|214.96|213.16|215.11|213.31|214.25|212.45|520
1638352800000|2021-12-01 10:00:00|214.95|213.15|215.32|213.52|215.37|213.57|214.82|213.02|443
1638353100000|2021-12-01 10:05:00|215.31|213.51|214.17|212.37|215.4|213.6|214.12|212.32|418
1638353400000|2021-12-01 10:10:00|214.16|212.36|213.8|212|214.34|212.54|213.71|211.91|293
1638353700000|2021-12-01 10:15:00|213.79|211.99|214.25|212.45|214.41|212.61|213.57|211.77|381
1638354000000|2021-12-01 10:20:00|214.24|212.44|214.05|212.25|214.24|212.44|213.72|211.92|325
1638354300000|2021-12-01 10:25:00|214.06|212.26|213.89|212.09|214.15|212.35|213.7|211.9|325
1638354600000|2021-12-01 10:30:00|213.9|212.1|212.92|211.12|213.91|212.11|212.73|210.93|446
1638354900000|2021-12-01 10:35:00|212.93|211.13|213.34|211.54|213.36|211.56|212.82|211.02|324
1638355200000|2021-12-01 10:40:00|213.33|211.53|213.5|211.7|213.67|211.87|213.24|211.44|340
1638355500000|2021-12-01 10:45:00|213.49|211.69|213.93|212.13|214|212.2|213.08|211.28|374
1638355800000|2021-12-01 10:50:00|213.95|212.15|213.43|211.63|213.99|212.19|213.34|211.54|373
1638356100000|2021-12-01 10:55:00|213.42|211.62|213.66|211.86|214.02|212.22|213.32|211.52|313
1638356400000|2021-12-01 11:00:00|213.67|211.87|213.22|211.42|213.76|211.96|212.9|211.1|433
1638356700000|2021-12-01 11:05:00|213.21|211.41|213.9|212.1|214.05|212.25|213.2|211.4|358
1638357000000|2021-12-01 11:10:00|213.97|212.17|213.8|212|214.08|212.28|213.57|211.77|435
1638357300000|2021-12-01 11:15:00|213.82|212.02|213.15|211.35|213.82|212.02|212.59|210.79|500
1638357600000|2021-12-01 11:20:00|213.17|211.37|213.11|211.31|213.23|211.43|212.91|211.11|382
1638357900000|2021-12-01 11:25:00|213.1|211.3|212.8|211|213.15|211.35|212.56|210.76|497
1638358200000|2021-12-01 11:30:00|212.78|210.98|213.71|211.91|213.71|211.91|212.77|210.97|386
1638358500000|2021-12-01 11:35:00|213.72|211.92|213.11|211.31|214.22|212.42|213.07|211.27|493
1638358800000|2021-12-01 11:40:00|213.13|211.33|213.33|211.53|213.33|211.53|212.97|211.17|322
1638359100000|2021-12-01 11:45:00|213.32|211.52|213.55|211.75|213.66|211.86|213.07|211.27|461
1638359400000|2021-12-01 11:50:00|213.53|211.73|212.75|210.95|213.59|211.79|212.43|210.63|544
1638359700000|2021-12-01 11:55:00|212.76|210.96|213.2|211.4|213.49|211.69|212.48|210.68|626
1638360000000|2021-12-01 12:00:00|213.21|211.41|213.1|211.3|213.5|211.7|212.9|211.1|535
1638360300000|2021-12-01 12:05:00|213.11|211.31|213.46|211.66|213.66|211.86|213.02|211.22|434
1638360600000|2021-12-01 12:10:00|213.47|211.67|213.95|212.15|214.51|212.71|213.43|211.63|539
1638360900000|2021-12-01 12:15:00|213.96|212.16|213.27|211.47|214.26|212.46|213.11|211.31|552
1638361200000|2021-12-01 12:20:00|213.29|211.49|213.49|211.69|213.69|211.89|213.03|211.23|501
1638361500000|2021-12-01 12:25:00|213.57|211.77|213.7|211.9|213.95|212.15|213.34|211.54|386
1638361800000|2021-12-01 12:30:00|213.69|211.89|213.66|211.86|213.92|212.12|213.45|211.65|388
1638362100000|2021-12-01 12:35:00|213.58|211.78|212.97|211.17|213.74|211.94|212.64|210.84|614
1638362400000|2021-12-01 12:40:00|212.98|211.18|211.88|210.08|213.05|211.25|211.57|209.77|514
1638362700000|2021-12-01 12:45:00|211.89|210.09|211.85|210.05|212.12|210.32|211.1|209.3|469
1638363000000|2021-12-01 12:50:00|211.86|210.06|211.34|209.54|212.04|210.24|211.31|209.51|449
1638363300000|2021-12-01 12:55:00|211.36|209.56|211.36|209.56|211.71|209.91|211.2|209.4|389
1638363600000|2021-12-01 13:00:00|211.37|209.57|212.25|210.45|212.31|210.51|211.26|209.46|519
1638363900000|2021-12-01 13:05:00|212.24|210.44|212.06|210.26|212.38|210.58|211.85|210.05|459
1638364200000|2021-12-01 13:10:00|211.98|210.18|212.6|210.8|212.78|210.98|211.94|210.14|469
1638364500000|2021-12-01 13:15:00|212.59|210.79|212.59|210.79|213.01|211.21|212.5|210.7|456
1638364800000|2021-12-01 13:20:00|212.6|210.8|212.92|211.12|213.06|211.26|212.58|210.78|443
1638365100000|2021-12-01 13:25:00|212.9|211.1|213.04|211.24|213.54|211.74|212.84|211.04|464
1638365400000|2021-12-01 13:30:00|213.06|211.26|213.98|212.18|214.04|212.24|212.99|211.19|526
1638365700000|2021-12-01 13:35:00|213.95|212.15|214.97|213.17|215.03|213.23|213.79|211.99|637
1638366000000|2021-12-01 13:40:00|214.94|213.14|214.71|212.91|215.13|213.33|214.32|212.52|646
1638366300000|2021-12-01 13:45:00|214.72|212.92|214.23|212.43|214.72|212.92|213.57|211.77|562
1638366600000|2021-12-01 13:50:00|214.21|212.41|214.63|212.83|214.91|213.11|214.11|212.31|593
1638366900000|2021-12-01 13:55:00|214.62|212.82|214.31|212.51|214.95|213.15|214.19|212.39|457
1638367200000|2021-12-01 14:00:00|214.3|212.5|214.51|212.71|214.67|212.87|214.2|212.4|447
1638367500000|2021-12-01 14:05:00|214.5|212.7|214.92|213.12|215.01|213.21|214.34|212.54|526
1638367800000|2021-12-01 14:10:00|214.97|213.17|215.17|213.37|215.31|213.51|214.31|212.51|466
1638368100000|2021-12-01 14:15:00|215.2|213.4|215.62|213.82|215.62|213.82|214.91|213.11|584
1638368400000|2021-12-01 14:20:00|215.61|213.81|216.83|215.03|216.86|215.06|215.46|213.66|602
1638368700000|2021-12-01 14:25:00|216.85|215.05|217.67|215.87|217.88|216.08|216.57|214.77|642
1638369000000|2021-12-01 14:30:00|217.7|215.9|217.06|215.26|217.93|216.13|216.63|214.83|728
1638369300000|2021-12-01 14:35:00|217.05|215.25|217.21|215.41|217.31|215.51|216.97|215.17|509
1638369600000|2021-12-01 14:40:00|217.23|215.43|217.8|216|217.8|216|216.73|214.93|501
1638369900000|2021-12-01 14:45:00|217.79|215.99|217.41|215.61|218.75|216.95|217.37|215.57|669
1638370200000|2021-12-01 14:50:00|217.39|215.59|217.14|215.34|217.46|215.66|216.87|215.07|507
1638370500000|2021-12-01 14:55:00|217.15|215.35|217.44|215.64|217.51|215.71|217.01|215.21|481
1638370800000|2021-12-01 15:00:00|217.43|215.63|217.39|215.59|218.25|216.45|217.38|215.58|571
1638371100000|2021-12-01 15:05:00|217.38|215.58|217.44|215.64|218.18|216.38|217.24|215.44|541
1638371400000|2021-12-01 15:10:00|217.43|215.63|216.91|215.11|217.49|215.69|216.61|214.81|450
1638371700000|2021-12-01 15:15:00|216.92|215.12|216.53|214.73|217.06|215.26|216.5|214.7|395
1638372000000|2021-12-01 15:20:00|216.54|214.74|216.48|214.68|217.09|215.29|216.22|214.42|426
1638372300000|2021-12-01 15:25:00|216.47|214.67|216.66|214.86|217.02|215.22|216.42|214.62|489
1638372600000|2021-12-01 15:30:00|216.67|214.87|217.19|215.39|217.47|215.67|216.64|214.84|491
1638372900000|2021-12-01 15:35:00|217.18|215.38|216.11|214.31|217.33|215.53|216.11|214.31|520
1638373200000|2021-12-01 15:40:00|216.1|214.3|215.99|214.19|216.45|214.65|215.69|213.89|580
1638373500000|2021-12-01 15:45:00|216.01|214.21|216.3|214.5|216.54|214.74|216.01|214.21|379
1638373800000|2021-12-01 15:50:00|216.32|214.52|216.48|214.68|216.62|214.82|216.01|214.21|550
1638374100000|2021-12-01 15:55:00|216.49|214.69|216.26|214.46|216.53|214.73|215.92|214.12|421
1638374400000|2021-12-01 16:00:00|216.27|214.47|216.15|214.35|216.53|214.73|216.06|214.26|551
1638374700000|2021-12-01 16:05:00|216.16|214.36|217.11|215.31|217.31|215.51|215.82|214.02|665
1638375000000|2021-12-01 16:10:00|217.12|215.32|217.51|215.71|217.93|216.13|217.12|215.32|609
1638375300000|2021-12-01 16:15:00|217.42|215.62|217.41|215.61|218.14|216.34|217.32|215.52|593
1638375600000|2021-12-01 16:20:00|217.4|215.6|217.1|215.3|217.57|215.77|216.93|215.13|532
1638375900000|2021-12-01 16:25:00|217.08|215.28|216.84|215.04|217.17|215.37|216.62|214.82|437
1638376200000|2021-12-01 16:30:00|216.81|215.01|216.14|214.34|217|215.2|216.1|214.3|487
1638376500000|2021-12-01 16:35:00|216.13|214.33|216.29|214.49|216.7|214.9|216.09|214.29|499
1638376800000|2021-12-01 16:40:00|216.3|214.5|216.22|214.42|216.49|214.69|216.1|214.3|387
1638377100000|2021-12-01 16:45:00|216.23|214.43|215.9|214.1|216.24|214.44|215.81|214.01|346
1638377400000|2021-12-01 16:50:00|215.89|214.09|215.1|213.3|216.03|214.23|215.05|213.25|355
1638377700000|2021-12-01 16:55:00|215.09|213.29|215.02|213.22|215.25|213.45|214.68|212.88|541
1638378000000|2021-12-01 17:00:00|215.01|213.21|215.66|213.86|215.68|213.88|214.99|213.19|470
1638378300000|2021-12-01 17:05:00|215.65|213.85|215.44|213.64|215.69|213.89|215.29|213.49|392
1638378600000|2021-12-01 17:10:00|215.43|213.63|215.39|213.59|215.77|213.97|215.29|213.49|403
1638378900000|2021-12-01 17:15:00|215.4|213.6|215.5|213.7|215.73|213.93|215.36|213.56|443
1638379200000|2021-12-01 17:20:00|215.49|213.69|214.78|212.98|215.62|213.82|214.75|212.95|437
1638379500000|2021-12-01 17:25:00|214.79|212.99|214.5|212.7|215.11|213.31|214.39|212.59|429
1638379800000|2021-12-01 17:30:00|214.51|212.71|214.56|212.76|214.66|212.86|214.36|212.56|508
1638380100000|2021-12-01 17:35:00|214.55|212.75|214.25|212.45|214.55|212.75|214.25|212.45|389
1638380400000|2021-12-01 17:40:00|214.3|212.5|214.3|212.5|214.58|212.78|214.2|212.4|375
1638380700000|2021-12-01 17:45:00|214.31|212.51|214.29|212.49|214.75|212.95|214.04|212.24|485
1638381000000|2021-12-01 17:50:00|214.28|212.48|213.15|211.35|214.29|212.49|213.1|211.3|525
1638381300000|2021-12-01 17:55:00|213.16|211.36|212.99|211.19|213.39|211.59|212.82|211.02|555
1638381600000|2021-12-01 18:00:00|212.98|211.18|213.34|211.54|213.62|211.82|212.91|211.11|566
1638381900000|2021-12-01 18:05:00|213.4|211.6|213.16|211.36|213.61|211.81|212.97|211.17|619
1638382200000|2021-12-01 18:10:00|213.13|211.33|213.04|211.24|213.45|211.65|212.92|211.12|587
1638382500000|2021-12-01 18:15:00|213.05|211.25|212.84|211.04|213.43|211.63|212.72|210.92|604
1638382800000|2021-12-01 18:20:00|212.87|211.07|213.37|211.57|213.4|211.6|212.8|211|498
1638383100000|2021-12-01 18:25:00|213.36|211.56|213.25|211.45|213.7|211.9|213.25|211.45|508
1638383400000|2021-12-01 18:30:00|213.34|211.54|213.4|211.6|213.79|211.99|213.21|211.41|441
1638383700000|2021-12-01 18:35:00|213.37|211.57|213.46|211.66|213.54|211.74|213.23|211.43|359
1638384000000|2021-12-01 18:40:00|213.47|211.67|213.11|211.31|213.6|211.8|212.86|211.06|463
1638384300000|2021-12-01 18:45:00|213.1|211.3|212.41|210.61|213.11|211.31|212.37|210.57|507
1638384600000|2021-12-01 18:50:00|212.42|210.62|212.3|210.5|212.58|210.78|211.99|210.19|475
1638384900000|2021-12-01 18:55:00|212.33|210.53|212.08|210.28|212.5|210.7|211.97|210.17|427
1638385200000|2021-12-01 19:00:00|212.06|210.26|211.9|210.1|212.32|210.52|211.76|209.96|469
1638385500000|2021-12-01 19:05:00|211.91|210.11|211.11|209.31|211.99|210.19|211.07|209.27|494
1638385800000|2021-12-01 19:10:00|211.09|209.29|209.93|208.13|211.12|209.32|209.57|207.77|521
1638386100000|2021-12-01 19:15:00|209.95|208.15|210.17|208.37|210.38|208.58|209.74|207.94|457
1638386400000|2021-12-01 19:20:00|210.2|208.4|211.28|209.48|211.28|209.48|210.18|208.38|471
1638386700000|2021-12-01 19:25:00|211.27|209.47|211.83|210.03|211.83|210.03|211.14|209.34|522
1638387000000|2021-12-01 19:30:00|211.84|210.04|211.7|209.9|212.11|210.31|211.27|209.47|557
1638387300000|2021-12-01 19:35:00|211.67|209.87|212.11|210.31|212.36|210.56|211.67|209.87|479
1638387600000|2021-12-01 19:40:00|212.12|210.32|212|210.2|212.12|210.32|211.55|209.75|455
1638387900000|2021-12-01 19:45:00|211.99|210.19|212.58|210.78|212.76|210.96|211.81|210.01|387
1638388200000|2021-12-01 19:50:00|212.57|210.77|211.84|210.04|212.87|211.07|211.81|210.01|409
1638388500000|2021-12-01 19:55:00|211.85|210.05|211.95|210.15|212.19|210.39|211.85|210.05|315
1638388800000|2021-12-01 20:00:00|211.94|210.14|210.83|209.03|212.04|210.24|210.67|208.87|437
1638389100000|2021-12-01 20:05:00|210.82|209.02|210.62|208.82|211.11|209.31|210.49|208.69|507
1638389400000|2021-12-01 20:10:00|210.63|208.83|211.29|209.49|211.37|209.57|210.61|208.81|422
1638389700000|2021-12-01 20:15:00|211.3|209.5|210.64|208.84|211.31|209.51|210.45|208.65|480
1638390000000|2021-12-01 20:20:00|210.65|208.85|209.81|208.01|210.69|208.89|209.71|207.91|474
1638390300000|2021-12-01 20:25:00|209.78|207.98|209.11|207.31|209.78|207.98|208.57|206.77|735
1638390600000|2021-12-01 20:30:00|209.12|207.32|209.21|207.41|209.96|208.16|208.57|206.77|772
1638390900000|2021-12-01 20:35:00|209.16|207.36|209.59|207.79|209.89|208.09|208.91|207.11|704
1638391200000|2021-12-01 20:40:00|209.58|207.78|210.16|208.36|210.41|208.61|209.41|207.61|617
1638391500000|2021-12-01 20:45:00|210.17|208.37|208.9|207.1|210.35|208.55|208.87|207.07|587
1638391800000|2021-12-01 20:50:00|208.92|207.12|208.82|207.02|209.48|207.68|208.72|206.92|609
1638392100000|2021-12-01 20:55:00|208.81|207.01|208.79|206.99|208.95|207.15|207.9|206.1|691
1638392400000|2021-12-01 21:00:00|208.78|206.98|207.85|206.05|208.82|207.02|207.67|205.87|614
1638392700000|2021-12-01 21:05:00|207.82|206.02|208.88|207.08|208.9|207.1|207.22|205.42|644
1638393000000|2021-12-01 21:10:00|208.9|207.1|208.67|206.87|209.05|207.25|207.71|205.91|661
1638393300000|2021-12-01 21:15:00|208.68|206.88|208.2|206.4|208.94|207.14|207.75|205.95|579
1638393600000|2021-12-01 21:20:00|208.21|206.41|208.12|206.32|208.65|206.85|208.01|206.21|550
1638393900000|2021-12-01 21:25:00|208.14|206.34|206.51|204.71|208.15|206.35|206.32|204.52|637
1638394200000|2021-12-01 21:30:00|206.53|204.73|206.97|205.17|207.36|205.56|206.49|204.69|589
1638394500000|2021-12-01 21:35:00|206.98|205.18|206.74|204.94|207.59|205.79|206.73|204.93|472
1638394800000|2021-12-01 21:40:00|206.75|204.95|207.05|205.25|207.06|205.26|206.63|204.83|130
1638395100000|2021-12-01 21:45:00|207.13|205.33|206.79|204.99|207.37|205.57|206.69|204.89|404
1638395400000|2021-12-01 21:50:00|206.78|204.98|207.88|206.08|207.89|206.09|206.78|204.98|472
1638395700000|2021-12-01 21:55:00|207.85|206.05|208.17|206.37|208.45|206.65|207.85|206.05|583
1638396000000|2021-12-01 22:00:00|208.18|206.38|208.88|207.08|208.88|207.08|208.07|206.27|308
1638396300000|2021-12-01 22:05:00|208.89|207.09|209.05|207.25|209.05|207.25|208.64|206.84|300
1638396600000|2021-12-01 22:10:00|209.03|207.23|208.26|206.46|209.05|207.25|208.03|206.23|478
1638396900000|2021-12-01 22:15:00|208.25|206.45|207.21|205.41|208.25|206.45|207.21|205.41|404
1638397200000|2021-12-01 22:20:00|207.22|205.42|207.53|205.73|207.76|205.96|207.21|205.41|393
1638397500000|2021-12-01 22:25:00|207.54|205.74|207.35|205.55|207.55|205.75|207.24|205.44|252
1638397800000|2021-12-01 22:30:00|207.3|205.5|207.01|205.21|207.4|205.6|206.97|205.17|223
1638398100000|2021-12-01 22:35:00|207|205.2|207.57|205.77|207.58|205.78|206.95|205.15|273
1638398400000|2021-12-01 22:40:00|207.53|205.73|207.66|205.86|208.09|206.29|207.52|205.72|368
1638398700000|2021-12-01 22:45:00|207.67|205.87|208.23|206.43|208.56|206.76|207.65|205.85|373
1638399000000|2021-12-01 22:50:00|208.22|206.42|208.6|206.8|208.76|206.96|208.17|206.37|308
1638399300000|2021-12-01 22:55:00|208.67|206.87|208.43|206.63|208.72|206.92|208.31|206.51|331
1638399600000|2021-12-01 23:00:00|208.42|206.62|208.76|206.96|208.89|207.09|208.24|206.44|559
1638399900000|2021-12-01 23:05:00|208.77|206.97|209.34|207.54|209.34|207.54|208.69|206.89|475
1638400200000|2021-12-01 23:10:00|209.32|207.52|209.26|207.46|209.59|207.79|208.95|207.15|522
1638400500000|2021-12-01 23:15:00|209.28|207.48|208.84|207.04|209.4|207.6|208.67|206.87|549
1638400800000|2021-12-01 23:20:00|208.86|207.06|208.9|207.1|209.31|207.51|208.67|206.87|574
1638401100000|2021-12-01 23:25:00|208.92|207.12|209.27|207.47|209.37|207.57|208.9|207.1|464
1638401400000|2021-12-01 23:30:00|209.26|207.46|209.56|207.76|209.56|207.76|208.98|207.18|423
1638401700000|2021-12-01 23:35:00|209.53|207.73|209.49|207.69|209.69|207.89|209.2|207.4|451
1638402000000|2021-12-01 23:40:00|209.5|207.7|209.63|207.83|210.68|208.88|209.39|207.59|477
1638402300000|2021-12-01 23:45:00|209.64|207.84|209.41|207.61|209.68|207.88|209.09|207.29|420
1638402600000|2021-12-01 23:50:00|209.4|207.6|209.51|207.71|209.95|208.15|209.38|207.58|413
1638402900000|2021-12-01 23:55:00|209.5|207.7|209.8|208|210|208.2|209.37|207.57|460
1638403200000|2021-12-02 00:00:00|209.79|207.99|209.12|207.32|209.85|208.05|209.05|207.25|531
1638403500000|2021-12-02 00:05:00|209.13|207.33|209.04|207.24|209.99|208.19|208.98|207.18|477
1638403800000|2021-12-02 00:10:00|209.03|207.23|209.86|208.06|210.14|208.34|208.27|206.47|591
1638404100000|2021-12-02 00:15:00|209.87|208.07|208.78|206.98|210.12|208.32|208.41|206.61|574
1638404400000|2021-12-02 00:20:00|208.8|207|209.88|208.08|210.48|208.68|208.66|206.86|520
1638404700000|2021-12-02 00:25:00|209.89|208.09|209.29|207.49|210.13|208.33|209.18|207.38|600
1638405000000|2021-12-02 00:30:00|209.19|207.39|209.34|207.54|209.8|208|209.19|207.39|499
1638405300000|2021-12-02 00:35:00|209.33|207.53|207.85|206.05|209.41|207.61|207.84|206.04|492
1638405600000|2021-12-02 00:40:00|207.84|206.04|208.05|206.25|208.11|206.31|207.5|205.7|568
1638405900000|2021-12-02 00:45:00|208.04|206.24|206.98|205.18|208.09|206.29|206.9|205.1|558
1638406200000|2021-12-02 00:50:00|207|205.2|207.66|205.86|207.7|205.9|206.83|205.03|581
1638406500000|2021-12-02 00:55:00|207.65|205.85|208.84|207.04|208.84|207.04|207.65|205.85|563
1638406800000|2021-12-02 01:00:00|208.85|207.05|208.07|206.27|208.89|207.09|207.55|205.75|546
1638407100000|2021-12-02 01:05:00|208.08|206.28|208.46|206.66|208.5|206.7|207.68|205.88|489
1638407400000|2021-12-02 01:10:00|208.45|206.65|209.46|207.66|209.53|207.73|208.45|206.65|475
1638407700000|2021-12-02 01:15:00|209.43|207.63|209.09|207.29|209.57|207.77|208.74|206.94|447
1638408000000|2021-12-02 01:20:00|209.1|207.3|208.52|206.72|209.1|207.3|208.25|206.45|413
1638408300000|2021-12-02 01:25:00|208.51|206.71|210.41|208.61|210.63|208.83|208.44|206.64|636
1638408600000|2021-12-02 01:30:00|210.42|208.62|210.18|208.38|210.97|209.17|209.93|208.13|658
1638408900000|2021-12-02 01:35:00|210.17|208.37|209.69|207.89|210.37|208.57|209.5|207.7|399
1638409200000|2021-12-02 01:40:00|209.7|207.9|209.66|207.86|210.17|208.37|209.65|207.85|470
1638409500000|2021-12-02 01:45:00|209.65|207.85|209.48|207.68|209.65|207.85|209.03|207.23|359
1638409800000|2021-12-02 01:50:00|209.47|207.67|209.56|207.76|209.86|208.06|209.44|207.64|368
1638410100000|2021-12-02 01:55:00|209.57|207.77|210.1|208.3|210.33|208.53|209.37|207.57|457
1638410400000|2021-12-02 02:00:00|210.09|208.29|209.33|207.53|210.24|208.44|209.25|207.45|509
1638410700000|2021-12-02 02:05:00|209.34|207.54|208.28|206.48|209.34|207.54|208.19|206.39|554
1638411000000|2021-12-02 02:10:00|208.25|206.45|208.06|206.26|208.46|206.66|207.96|206.16|396
1638411300000|2021-12-02 02:15:00|208.05|206.25|207.95|206.15|208.15|206.35|207.72|205.92|328
1638411600000|2021-12-02 02:20:00|207.94|206.14|208.16|206.36|208.19|206.39|207.91|206.11|307
1638411900000|2021-12-02 02:25:00|208.15|206.35|207.83|206.03|208.15|206.35|207.74|205.94|332
1638412200000|2021-12-02 02:30:00|207.82|206.02|208.49|206.69|208.49|206.69|207.82|206.02|300
1638412500000|2021-12-02 02:35:00|208.48|206.68|208.55|206.75|208.94|207.14|208.44|206.64|282
1638412800000|2021-12-02 02:40:00|208.54|206.74|208.71|206.91|208.78|206.98|208|206.2|341
1638413100000|2021-12-02 02:45:00|208.7|206.9|208.13|206.33|209.08|207.28|208.02|206.22|474
1638413400000|2021-12-02 02:50:00|208.15|206.35|207.99|206.19|208.59|206.79|207.82|206.02|401
1638413700000|2021-12-02 02:55:00|207.98|206.18|208.07|206.27|208.09|206.29|207.65|205.85|374
1638414000000|2021-12-02 03:00:00|208.04|206.24|206.69|204.89|208.08|206.28|206.48|204.68|532
1638414300000|2021-12-02 03:05:00|206.71|204.91|203.25|201.45|206.77|204.97|203.16|201.36|828
1638414600000|2021-12-02 03:10:00|203.2|201.4|202.48|200.68|203.62|201.82|202.38|200.58|784
1638414900000|2021-12-02 03:15:00|202.49|200.69|202.08|200.28|203.07|201.27|201.97|200.17|745
1638415200000|2021-12-02 03:20:00|202.09|200.29|202.14|200.34|202.16|200.36|201.14|199.34|793
1638415500000|2021-12-02 03:25:00|202.15|200.35|202.04|200.24|202.15|200.35|201.56|199.76|613
1638415800000|2021-12-02 03:30:00|201.97|200.17|202.16|200.36|202.6|200.8|201.77|199.97|530
1638416100000|2021-12-02 03:35:00|202.15|200.35|202.48|200.68|202.67|200.87|201.73|199.93|620
1638416400000|2021-12-02 03:40:00|202.42|200.62|202.85|201.05|203.04|201.24|202.26|200.46|571
1638416700000|2021-12-02 03:45:00|202.86|201.06|203.33|201.53|203.45|201.65|202.55|200.75|541
1638417000000|2021-12-02 03:50:00|203.34|201.54|203.79|201.99|203.91|202.11|203.34|201.54|484
1638417300000|2021-12-02 03:55:00|203.8|202|203.31|201.51|203.86|202.06|203.15|201.35|561
1638417600000|2021-12-02 04:00:00|203.26|201.46|203.87|202.07|204.02|202.22|203.09|201.29|555
1638417900000|2021-12-02 04:05:00|203.85|202.05|203.83|202.03|204.07|202.27|203.76|201.96|350
1638418200000|2021-12-02 04:10:00|203.82|202.02|204.28|202.48|204.29|202.49|203.82|202.02|478
1638418500000|2021-12-02 04:15:00|204.27|202.47|204.07|202.27|204.46|202.66|203.7|201.9|439
1638418800000|2021-12-02 04:20:00|204.06|202.26|204.24|202.44|204.33|202.53|203.85|202.05|339
1638419100000|2021-12-02 04:25:00|204.22|202.42|204.37|202.57|204.4|202.6|204.12|202.32|374
1638419400000|2021-12-02 04:30:00|204.31|202.51|204.41|202.61|204.51|202.71|204.25|202.45|367
1638419700000|2021-12-02 04:35:00|204.43|202.63|203.78|201.98|204.46|202.66|203.78|201.98|406
1638420000000|2021-12-02 04:40:00|203.77|201.97|203.31|201.51|203.94|202.14|203.23|201.43|329
1638420300000|2021-12-02 04:45:00|203.29|201.49|203.87|202.07|203.95|202.15|203.14|201.34|428
1638420600000|2021-12-02 04:50:00|203.88|202.08|204|202.2|204.02|202.22|203.8|202|248
1638420900000|2021-12-02 04:55:00|203.99|202.19|204|202.2|204.34|202.54|203.96|202.16|315
1638421200000|2021-12-02 05:00:00|203.99|202.19|204.33|202.53|204.41|202.61|203.59|201.79|407
1638421500000|2021-12-02 05:05:00|204.34|202.54|204.74|202.94|204.81|203.01|204.3|202.5|431
1638421800000|2021-12-02 05:10:00|204.73|202.93|205.08|203.28|205.1|203.3|204.39|202.59|453
1638422100000|2021-12-02 05:15:00|205.07|203.27|205.3|203.5|205.39|203.59|205.01|203.21|443
1638422400000|2021-12-02 05:20:00|205.29|203.49|205.15|203.35|205.32|203.52|205.02|203.22|389
1638422700000|2021-12-02 05:25:00|205.17|203.37|205.05|203.25|205.34|203.54|205.05|203.25|435
1638423000000|2021-12-02 05:30:00|205.08|203.28|204.71|202.91|205.1|203.3|204.61|202.81|286
1638423300000|2021-12-02 05:35:00|204.69|202.89|204.68|202.88|204.79|202.99|204.65|202.85|347
1638423600000|2021-12-02 05:40:00|204.67|202.87|204.96|203.16|205.07|203.27|204.67|202.87|335
1638423900000|2021-12-02 05:45:00|204.98|203.18|205.34|203.54|205.44|203.64|204.95|203.15|356
1638424200000|2021-12-02 05:50:00|205.33|203.53|204.96|203.16|205.35|203.55|204.86|203.06|311
1638424500000|2021-12-02 05:55:00|204.95|203.15|205.1|203.3|205.33|203.53|204.78|202.98|287
1638424800000|2021-12-02 06:00:00|205.06|203.26|205.08|203.28|205.11|203.31|204.78|202.98|305
1638425100000|2021-12-02 06:05:00|205.1|203.3|204.83|203.03|205.12|203.32|204.67|202.87|270
1638425400000|2021-12-02 06:10:00|204.82|203.02|204.69|202.89|204.83|203.03|204.12|202.32|450
1638425700000|2021-12-02 06:15:00|204.68|202.88|204.3|202.5|204.86|203.06|204.19|202.39|345
1638426000000|2021-12-02 06:20:00|204.31|202.51|204.39|202.59|204.6|202.8|204.19|202.39|301
1638426300000|2021-12-02 06:25:00|204.41|202.61|204.78|202.98|204.84|203.04|204.39|202.59|200
1638426600000|2021-12-02 06:30:00|204.79|202.99|204.18|202.38|204.79|202.99|204.12|202.32|411
1638426900000|2021-12-02 06:35:00|204.17|202.37|203.64|201.84|204.56|202.76|203.54|201.74|559
1638427200000|2021-12-02 06:40:00|203.66|201.86|203.89|202.09|203.99|202.19|203.48|201.68|365
1638427500000|2021-12-02 06:45:00|203.9|202.1|204.09|202.29|204.15|202.35|203.86|202.06|325
1638427800000|2021-12-02 06:50:00|204.1|202.3|204.25|202.45|204.29|202.49|204.06|202.26|214
1638428100000|2021-12-02 06:55:00|204.26|202.46|204.62|202.82|204.62|202.82|204.17|202.37|226
1638428400000|2021-12-02 07:00:00|204.59|202.79|205.07|203.27|205.14|203.34|204.55|202.75|356
1638428700000|2021-12-02 07:05:00|205.08|203.28|204.64|202.84|205.08|203.28|204.56|202.76|339
1638429000000|2021-12-02 07:10:00|204.63|202.83|204.68|202.88|204.79|202.99|204.49|202.69|311
1638429300000|2021-12-02 07:15:00|204.7|202.9|205.13|203.33|205.27|203.47|204.68|202.88|404
1638429600000|2021-12-02 07:20:00|205.14|203.34|205.46|203.66|205.63|203.83|205.05|203.25|458
1638429900000|2021-12-02 07:25:00|205.45|203.65|205.49|203.69|205.78|203.98|205.32|203.52|354
1638430200000|2021-12-02 07:30:00|205.5|203.7|204.74|202.94|205.76|203.96|204.72|202.92|351
1638430500000|2021-12-02 07:35:00|204.76|202.96|205.22|203.42|205.32|203.52|204.75|202.95|298
1638430800000|2021-12-02 07:40:00|205.21|203.41|204.65|202.85|205.21|203.41|204.62|202.82|304
1638431100000|2021-12-02 07:45:00|204.64|202.84|204.91|203.11|205|203.2|204.58|202.78|250
1638431400000|2021-12-02 07:50:00|204.9|203.1|205.02|203.22|205.27|203.47|204.74|202.94|317
1638431700000|2021-12-02 07:55:00|205.03|203.23|205.03|203.23|205.1|203.3|204.74|202.94|377
1638432000000|2021-12-02 08:00:00|205.02|203.22|205.25|203.45|205.69|203.89|204.88|203.08|478
1638432300000|2021-12-02 08:05:00|205.24|203.44|205.29|203.49|205.69|203.89|205.16|203.36|354
1638432600000|2021-12-02 08:10:00|205.3|203.5|205.22|203.42|205.3|203.5|204.77|202.97|344
1638432900000|2021-12-02 08:15:00|205.24|203.44|205.43|203.63|205.54|203.74|205.22|203.42|365
1638433200000|2021-12-02 08:20:00|205.42|203.62|205.54|203.74|205.55|203.75|205.02|203.22|321
1638433500000|2021-12-02 08:25:00|205.59|203.79|206.2|204.4|206.26|204.46|205.52|203.72|454
1638433800000|2021-12-02 08:30:00|206.17|204.37|205.64|203.84|206.24|204.44|205.43|203.63|475
1638434100000|2021-12-02 08:35:00|205.63|203.83|206.22|204.42|206.38|204.58|205.48|203.68|391
1638434400000|2021-12-02 08:40:00|206.25|204.45|205.93|204.13|206.33|204.53|205.63|203.83|509
1638434700000|2021-12-02 08:45:00|205.92|204.12|206.08|204.28|206.36|204.56|205.77|203.97|385
1638435000000|2021-12-02 08:50:00|206.09|204.29|205.99|204.19|206.21|204.41|205.99|204.19|334
1638435300000|2021-12-02 08:55:00|206|204.2|205.97|204.17|206.16|204.36|205.93|204.13|354
1638435600000|2021-12-02 09:00:00|205.96|204.16|206.09|204.29|206.14|204.34|205.88|204.08|290
1638435900000|2021-12-02 09:05:00|206.08|204.28|206.21|204.41|206.21|204.41|205.99|204.19|294
1638436200000|2021-12-02 09:10:00|206.24|204.44|206.94|205.14|206.94|205.14|206.2|204.4|288
1638436500000|2021-12-02 09:15:00|206.93|205.13|207.1|205.3|207.17|205.37|206.78|204.98|407
1638436800000|2021-12-02 09:20:00|207.11|205.31|206.54|204.74|207.11|205.31|206.51|204.71|223
1638437100000|2021-12-02 09:25:00|206.55|204.75|205.91|204.11|206.57|204.77|205.84|204.04|336
1638437400000|2021-12-02 09:30:00|205.92|204.12|205.95|204.15|206.34|204.54|205.88|204.08|488
1638437700000|2021-12-02 09:35:00|205.96|204.16|206.11|204.31|206.51|204.71|205.87|204.07|347
1638438000000|2021-12-02 09:40:00|206.1|204.3|206.43|204.63|206.46|204.66|205.85|204.05|408
1638438300000|2021-12-02 09:45:00|206.42|204.62|206.31|204.51|206.65|204.85|206.21|204.41|367
1638438600000|2021-12-02 09:50:00|206.3|204.5|206.48|204.68|206.48|204.68|206.07|204.27|424
1638438900000|2021-12-02 09:55:00|206.49|204.69|205.9|204.1|206.62|204.82|205.82|204.02|422
1638439200000|2021-12-02 10:00:00|205.88|204.08|206.39|204.59|206.41|204.61|205.81|204.01|426
1638439500000|2021-12-02 10:05:00|206.44|204.64|206.85|205.05|207.08|205.28|206.42|204.62|448
1638439800000|2021-12-02 10:10:00|206.84|205.04|206.52|204.72|206.88|205.08|206.5|204.7|276
1638440100000|2021-12-02 10:15:00|206.51|204.71|205.76|203.96|206.51|204.71|205.74|203.94|422
1638440400000|2021-12-02 10:20:00|205.77|203.97|205.11|203.31|205.88|204.08|204.38|202.58|519
1638440700000|2021-12-02 10:25:00|205.13|203.33|205.16|203.36|205.49|203.69|205.07|203.27|289
1638441000000|2021-12-02 10:30:00|205.15|203.35|206.19|204.39|206.57|204.77|205.15|203.35|512
1638441300000|2021-12-02 10:35:00|206.2|204.4|206.22|204.42|206.36|204.56|205.79|203.99|409
1638441600000|2021-12-02 10:40:00|206.19|204.39|206.26|204.46|206.28|204.48|205.98|204.18|299
1638441900000|2021-12-02 10:45:00|206.25|204.45|205.92|204.12|206.28|204.48|205.83|204.03|351
1638442200000|2021-12-02 10:50:00|205.91|204.11|205.81|204.01|206.05|204.25|205.52|203.72|308
1638442500000|2021-12-02 10:55:00|205.82|204.02|206.03|204.23|206.1|204.3|205.69|203.89|264
1638442800000|2021-12-02 11:00:00|206.04|204.24|205.76|203.96|206.3|204.5|205.58|203.78|395
1638443100000|2021-12-02 11:05:00|205.77|203.97|204.76|202.96|205.81|204.01|204.42|202.62|512
1638443400000|2021-12-02 11:10:00|204.75|202.95|203.85|202.05|204.75|202.95|203.76|201.96|453
1638443700000|2021-12-02 11:15:00|203.81|202.01|204.84|203.04|204.87|203.07|203.75|201.95|388
1638444000000|2021-12-02 11:20:00|204.85|203.05|203.41|201.61|204.88|203.08|203.01|201.21|635
1638444300000|2021-12-02 11:25:00|203.4|201.6|204.43|202.63|204.91|203.11|203.26|201.46|614
1638444600000|2021-12-02 11:30:00|204.44|202.64|204.33|202.53|205|203.2|204.14|202.34|617
1638444900000|2021-12-02 11:35:00|204.34|202.54|205.14|203.34|205.3|203.5|204.31|202.51|578
1638445200000|2021-12-02 11:40:00|205.16|203.36|205.09|203.29|205.49|203.69|204.9|203.1|491
1638445500000|2021-12-02 11:45:00|205.1|203.3|204.66|202.86|205.1|203.3|204.39|202.59|379
1638445800000|2021-12-02 11:50:00|204.67|202.87|205.19|203.39|205.44|203.64|204.58|202.78|410
1638446100000|2021-12-02 11:55:00|205.18|203.38|204.89|203.09|205.28|203.48|204.8|203|464
1638446400000|2021-12-02 12:00:00|204.91|203.11|204.65|202.85|205.08|203.28|204.29|202.49|567
1638446700000|2021-12-02 12:05:00|204.64|202.84|203.64|201.84|204.91|203.11|203.64|201.84|554
1638447000000|2021-12-02 12:10:00|203.65|201.85|203.56|201.76|203.99|202.19|203.44|201.64|580
1638447300000|2021-12-02 12:15:00|203.57|201.77|203.63|201.83|203.86|202.06|203.27|201.47|509
1638447600000|2021-12-02 12:20:00|203.64|201.84|204.2|202.4|204.2|202.4|203.63|201.83|414
1638447900000|2021-12-02 12:25:00|204.19|202.39|205.13|203.33|205.39|203.59|204.19|202.39|664
1638448200000|2021-12-02 12:30:00|205.14|203.34|205.14|203.34|205.45|203.65|205|203.2|645
1638448500000|2021-12-02 12:35:00|205.15|203.35|205.2|203.4|205.48|203.68|204.82|203.02|533
1638448800000|2021-12-02 12:40:00|205.19|203.39|205.14|203.34|205.32|203.52|204.93|203.13|529
1638449100000|2021-12-02 12:45:00|205.15|203.35|204.52|202.72|205.17|203.37|204.47|202.67|458
1638449400000|2021-12-02 12:50:00|204.49|202.69|205.57|203.77|205.63|203.83|204.34|202.54|552
1638449700000|2021-12-02 12:55:00|205.58|203.78|205.61|203.81|206.12|204.32|205.41|203.61|595
1638450000000|2021-12-02 13:00:00|205.62|203.82|205.67|203.87|206|204.2|205.38|203.58|523
1638450300000|2021-12-02 13:05:00|205.68|203.88|205.63|203.83|206.02|204.22|205.49|203.69|475
1638450600000|2021-12-02 13:10:00|205.64|203.84|204.52|202.72|205.7|203.9|204.1|202.3|617
1638450900000|2021-12-02 13:15:00|204.53|202.73|204.84|203.04|204.95|203.15|204.11|202.31|578
1638451200000|2021-12-02 13:20:00|204.82|203.02|203.71|201.91|204.9|203.1|203.65|201.85|511
1638451500000|2021-12-02 13:25:00|203.73|201.93|203.29|201.49|203.73|201.93|203.18|201.38|574
1638451800000|2021-12-02 13:30:00|203.3|201.5|204.48|202.68|204.63|202.83|203.26|201.46|580
1638452100000|2021-12-02 13:35:00|204.46|202.66|203.65|201.85|204.53|202.73|203.57|201.77|488
1638452400000|2021-12-02 13:40:00|203.66|201.86|204.52|202.72|204.6|202.8|203.63|201.83|453
1638452700000|2021-12-02 13:45:00|204.54|202.74|204.03|202.23|204.64|202.84|203.93|202.13|557
1638453000000|2021-12-02 13:50:00|204.01|202.21|203.88|202.08|204.11|202.31|203.78|201.98|464
1638453300000|2021-12-02 13:55:00|203.83|202.03|204.84|203.04|204.99|203.19|203.76|201.96|544
1638453600000|2021-12-02 14:00:00|204.81|203.01|204.36|202.56|205.09|203.29|204.31|202.51|480
1638453900000|2021-12-02 14:05:00|204.39|202.59|204.34|202.54|204.39|202.59|203.79|201.99|401
1638454200000|2021-12-02 14:10:00|204.33|202.53|205.54|203.74|205.58|203.78|204.27|202.47|508
1638454500000|2021-12-02 14:15:00|205.55|203.75|204.76|202.96|205.72|203.92|204.76|202.96|483
1638454800000|2021-12-02 14:20:00|204.75|202.95|204.98|203.18|205.29|203.49|204.71|202.91|385
1638455100000|2021-12-02 14:25:00|204.97|203.17|204.48|202.68|205.16|203.36|204.42|202.62|401
1638455400000|2021-12-02 14:30:00|204.47|202.67|204.73|202.93|205.17|203.37|204.11|202.31|675
1638455700000|2021-12-02 14:35:00|204.74|202.94|205.5|203.7|205.53|203.73|204.38|202.58|768
1638456000000|2021-12-02 14:40:00|205.48|203.68|206.35|204.55|206.42|204.62|205.34|203.54|588
1638456300000|2021-12-02 14:45:00|206.36|204.56|207.32|205.52|207.4|205.6|206.06|204.26|632
1638456600000|2021-12-02 14:50:00|207.33|205.53|207.36|205.56|207.89|206.09|207.16|205.36|653
1638456900000|2021-12-02 14:55:00|207.35|205.55|206.87|205.07|207.35|205.55|206.61|204.81|577
1638457200000|2021-12-02 15:00:00|206.88|205.08|207.63|205.83|207.93|206.13|206.6|204.8|688
1638457500000|2021-12-02 15:05:00|207.62|205.82|206.89|205.09|207.89|206.09|206.89|205.09|598
1638457800000|2021-12-02 15:10:00|206.97|205.17|206.07|204.27|207.08|205.28|205.94|204.14|549
1638458100000|2021-12-02 15:15:00|206.05|204.25|205.82|204.02|206.54|204.74|205.54|203.74|675
1638458400000|2021-12-02 15:20:00|205.81|204.01|205.56|203.76|205.93|204.13|204.97|203.17|617
1638458700000|2021-12-02 15:25:00|205.55|203.75|205.48|203.68|205.7|203.9|204.93|203.13|559
1638459000000|2021-12-02 15:30:00|205.47|203.67|204.59|202.79|205.77|203.97|204.54|202.74|502
1638459300000|2021-12-02 15:35:00|204.58|202.78|204.08|202.28|204.58|202.78|204.02|202.22|630
1638459600000|2021-12-02 15:40:00|204.07|202.27|204.29|202.49|204.77|202.97|203.97|202.17|575
1638459900000|2021-12-02 15:45:00|204.3|202.5|205.32|203.52|205.43|203.63|204.3|202.5|581
1638460200000|2021-12-02 15:50:00|205.34|203.54|205.44|203.64|205.88|204.08|205.34|203.54|547
1638460500000|2021-12-02 15:55:00|205.43|203.63|206.36|204.56|206.49|204.69|205.35|203.55|580
1638460800000|2021-12-02 16:00:00|206.34|204.54|206.03|204.23|206.37|204.57|205.68|203.88|608
1638461100000|2021-12-02 16:05:00|206.02|204.22|206.96|205.16|207.29|205.49|206.01|204.21|570
1638461400000|2021-12-02 16:10:00|206.97|205.17|205.72|203.92|206.97|205.17|205.63|203.83|543
1638461700000|2021-12-02 16:15:00|205.73|203.93|205.29|203.49|206.25|204.45|205.07|203.27|597
1638462000000|2021-12-02 16:20:00|205.3|203.5|205.44|203.64|205.7|203.9|205.23|203.43|513
1638462300000|2021-12-02 16:25:00|205.45|203.65|205.03|203.23|205.68|203.88|204.91|203.11|442
1638462600000|2021-12-02 16:30:00|205.04|203.24|204.44|202.64|205.44|203.64|204.37|202.57|563
1638462900000|2021-12-02 16:35:00|204.42|202.62|204.8|203|204.86|203.06|204.17|202.37|578
1638463200000|2021-12-02 16:40:00|204.79|202.99|204.26|202.46|205.14|203.34|204.25|202.45|516
1638463500000|2021-12-02 16:45:00|204.27|202.47|203.89|202.09|204.35|202.55|203.28|201.48|580
1638463800000|2021-12-02 16:50:00|203.88|202.08|204.66|202.86|204.66|202.86|203.88|202.08|533
1638464100000|2021-12-02 16:55:00|204.67|202.87|204.79|202.99|204.97|203.17|204.13|202.33|512
1638464400000|2021-12-02 17:00:00|204.8|203|204.69|202.89|205.59|203.79|204.57|202.77|561
1638464700000|2021-12-02 17:05:00|204.7|202.9|205.97|204.17|206.19|204.39|204.56|202.76|540
1638465000000|2021-12-02 17:10:00|205.94|204.14|205.84|204.04|206.01|204.21|205.55|203.75|424
1638465300000|2021-12-02 17:15:00|205.83|204.03|205.7|203.9|206.08|204.28|205.63|203.83|543
1638465600000|2021-12-02 17:20:00|205.71|203.91|206.2|204.4|206.21|204.41|205.65|203.85|354
1638465900000|2021-12-02 17:25:00|206.21|204.41|206.18|204.38|206.25|204.45|205.76|203.96|436
1638466200000|2021-12-02 17:30:00|206.19|204.39|206.47|204.67|206.61|204.81|206.16|204.36|431
1638466500000|2021-12-02 17:35:00|206.48|204.68|206.3|204.5|206.53|204.73|206.08|204.28|440
1638466800000|2021-12-02 17:40:00|206.31|204.51|206.47|204.67|206.69|204.89|206.29|204.49|370
1638467100000|2021-12-02 17:45:00|206.46|204.66|206.68|204.88|206.78|204.98|206.42|204.62|366
1638467400000|2021-12-02 17:50:00|206.69|204.89|206.42|204.62|206.86|205.06|206.18|204.38|410
1638467700000|2021-12-02 17:55:00|206.41|204.61|206.65|204.85|206.71|204.91|206.39|204.59|356
1638468000000|2021-12-02 18:00:00|206.66|204.86|206.22|204.42|206.68|204.88|205.98|204.18|524
1638468300000|2021-12-02 18:05:00|206.23|204.43|205.79|203.99|206.61|204.81|205.69|203.89|441
1638468600000|2021-12-02 18:10:00|205.78|203.98|206.15|204.35|206.18|204.38|205.47|203.67|552
1638468900000|2021-12-02 18:15:00|206.16|204.36|205.92|204.12|206.23|204.43|205.87|204.07|447
1638469200000|2021-12-02 18:20:00|205.93|204.13|205.82|204.02|206.49|204.69|205.81|204.01|464
1638469500000|2021-12-02 18:25:00|205.83|204.03|205.6|203.8|205.97|204.17|205.38|203.58|519
1638469800000|2021-12-02 18:30:00|205.62|203.82|206.64|204.84|206.66|204.86|205.36|203.56|527
1638470100000|2021-12-02 18:35:00|206.61|204.81|206.91|205.11|206.98|205.18|206.32|204.52|426
1638470400000|2021-12-02 18:40:00|206.9|205.1|206.78|204.98|207.2|205.4|206.7|204.9|420
1638470700000|2021-12-02 18:45:00|206.77|204.97|206.7|204.9|206.77|204.97|206.32|204.52|390
1638471000000|2021-12-02 18:50:00|206.72|204.92|207.68|205.88|207.68|205.88|206.68|204.88|440
1638471300000|2021-12-02 18:55:00|207.69|205.89|208.1|206.3|208.22|206.42|207.59|205.79|551
1638471600000|2021-12-02 19:00:00|208.09|206.29|208|206.2|208.14|206.34|207.57|205.77|553
1638471900000|2021-12-02 19:05:00|208.01|206.21|207.39|205.59|208.02|206.22|207.02|205.22|526
1638472200000|2021-12-02 19:10:00|207.38|205.58|207.34|205.54|207.98|206.18|207.32|205.52|554
1638472500000|2021-12-02 19:15:00|207.37|205.57|207.58|205.78|207.84|206.04|207.37|205.57|547
1638472800000|2021-12-02 19:20:00|207.59|205.79|207.29|205.49|207.59|205.79|207.09|205.29|474
1638473100000|2021-12-02 19:25:00|207.28|205.48|207|205.2|207.31|205.51|206.64|204.84|447
1638473400000|2021-12-02 19:30:00|207.02|205.22|206.82|205.02|207.15|205.35|206.72|204.92|492
1638473700000|2021-12-02 19:35:00|206.81|205.01|206.5|204.7|206.9|205.1|206.23|204.43|409
1638474000000|2021-12-02 19:40:00|206.51|204.71|206.28|204.48|206.61|204.81|206.28|204.48|366
1638474300000|2021-12-02 19:45:00|206.32|204.52|206.08|204.28|206.88|205.08|206.05|204.25|386
1638474600000|2021-12-02 19:50:00|206.09|204.29|206.14|204.34|206.41|204.61|206.06|204.26|412
1638474900000|2021-12-02 19:55:00|206.15|204.35|206.53|204.73|206.74|204.94|206.15|204.35|419
1638475200000|2021-12-02 20:00:00|206.56|204.76|206.18|204.38|206.86|205.06|206.11|204.31|498
1638475500000|2021-12-02 20:05:00|206.23|204.43|207.42|205.62|207.48|205.68|206.17|204.37|548
1638475800000|2021-12-02 20:10:00|207.46|205.66|207.48|205.68|207.48|205.68|206.92|205.12|414
1638476100000|2021-12-02 20:15:00|207.49|205.69|207.19|205.39|207.73|205.93|207.08|205.28|439
1638476400000|2021-12-02 20:20:00|207.18|205.38|207.25|205.45|207.38|205.58|207.04|205.24|408
1638476700000|2021-12-02 20:25:00|207.24|205.44|207.47|205.67|207.6|205.8|207.2|205.4|381
1638477000000|2021-12-02 20:30:00|207.48|205.68|207.6|205.8|207.71|205.91|207.43|205.63|344
1638477300000|2021-12-02 20:35:00|207.61|205.81|207.61|205.81|207.67|205.87|207.43|205.63|343
1638477600000|2021-12-02 20:40:00|207.6|205.8|207.87|206.07|207.95|206.15|207.58|205.78|412
1638477900000|2021-12-02 20:45:00|207.89|206.09|207.77|205.97|207.89|206.09|207.26|205.46|381
1638478200000|2021-12-02 20:50:00|207.75|205.95|207.42|205.62|207.77|205.97|207.08|205.28|429
1638478500000|2021-12-02 20:55:00|207.43|205.63|207.46|205.66|207.53|205.73|207.14|205.34|372
1638478800000|2021-12-02 21:00:00|207.49|205.69|207.18|205.38|207.64|205.84|207.12|205.32|327
1638479100000|2021-12-02 21:05:00|207.19|205.39|207.12|205.32|207.34|205.54|207.05|205.25|251
1638479400000|2021-12-02 21:10:00|207.13|205.33|206.88|205.08|207.15|205.35|206.76|204.96|298
1638479700000|2021-12-02 21:15:00|206.89|205.09|206.8|205|207.02|205.22|206.72|204.92|299
1638480000000|2021-12-02 21:20:00|206.81|205.01|206.74|204.94|206.85|205.05|206.58|204.78|266
1638480300000|2021-12-02 21:25:00|206.73|204.93|206.57|204.77|206.76|204.96|206.48|204.68|236
1638480600000|2021-12-02 21:30:00|206.56|204.76|206.65|204.85|206.93|205.13|206.55|204.75|263
1638480900000|2021-12-02 21:35:00|206.66|204.86|206.52|204.72|206.68|204.88|206.32|204.52|311
1638481200000|2021-12-02 21:40:00|206.53|204.73|207.13|205.33|207.14|205.34|206.52|204.72|246
1638481500000|2021-12-02 21:45:00|207.14|205.34|207.03|205.23|207.31|205.51|206.99|205.19|280
1638481800000|2021-12-02 21:50:00|207.04|205.24|206.98|205.18|207.14|205.34|206.94|205.14|241
1638482100000|2021-12-02 21:55:00|206.97|205.17|206.92|205.12|206.99|205.19|206.74|204.94|264
1638482400000|2021-12-02 22:00:00|206.91|205.11|206.34|204.54|206.91|205.11|206.29|204.49|229
1638482700000|2021-12-02 22:05:00|206.35|204.55|206.45|204.65|206.59|204.79|206.25|204.45|188
1638483000000|2021-12-02 22:10:00|206.44|204.64|206.36|204.56|206.48|204.68|206.26|204.46|185
1638483300000|2021-12-02 22:15:00|206.35|204.55|206.15|204.35|206.44|204.64|206.05|204.25|263
1638483600000|2021-12-02 22:20:00|206.14|204.34|206.08|204.28|206.23|204.43|206.02|204.22|158
1638483900000|2021-12-02 22:25:00|206.06|204.26|205.94|204.14|206.09|204.29|205.86|204.06|290
1638484200000|2021-12-02 22:30:00|205.93|204.13|205.92|204.12|205.96|204.16|205.86|204.06|141
1638484500000|2021-12-02 22:35:00|205.93|204.13|206.16|204.36|206.17|204.37|205.89|204.09|148
1638484800000|2021-12-02 22:40:00|206.15|204.35|206.2|204.4|206.26|204.46|206.11|204.31|155
1638485100000|2021-12-02 22:45:00|206.21|204.41|206.1|204.3|206.22|204.42|205.53|203.73|277
1638485400000|2021-12-02 22:50:00|206.08|204.28|205.89|204.09|206.16|204.36|205.89|204.09|326
1638485700000|2021-12-02 22:55:00|205.86|204.06|205.71|203.91|205.86|204.06|205.59|203.79|340
1638486000000|2021-12-02 23:00:00|205.72|203.92|205.05|203.25|205.72|203.92|205|203.2|385
1638486300000|2021-12-02 23:05:00|205.04|203.24|205.49|203.69|205.73|203.93|205.02|203.22|495
1638486600000|2021-12-02 23:10:00|205.48|203.68|205.09|203.29|205.49|203.69|205.08|203.28|306
1638486900000|2021-12-02 23:15:00|205.1|203.3|204.68|202.88|205.35|203.55|204.63|202.83|509
1638487200000|2021-12-02 23:20:00|204.67|202.87|204.61|202.81|204.83|203.03|204.53|202.73|425
1638487500000|2021-12-02 23:25:00|204.62|202.82|204.54|202.74|204.65|202.85|204.47|202.67|297
1638487800000|2021-12-02 23:30:00|204.53|202.73|204.9|203.1|204.9|203.1|204.45|202.65|333
1638488100000|2021-12-02 23:35:00|204.89|203.09|204.75|202.95|204.97|203.17|204.61|202.81|379
1638488400000|2021-12-02 23:40:00|204.74|202.94|204.6|202.8|204.75|202.95|204.52|202.72|269
1638488700000|2021-12-02 23:45:00|204.61|202.81|204.5|202.7|204.84|203.04|204.39|202.59|287
1638489000000|2021-12-02 23:50:00|204.51|202.71|204.15|202.35|204.51|202.71|204.13|202.33|391
1638489300000|2021-12-02 23:55:00|204.16|202.36|204.47|202.67|204.53|202.73|204.09|202.29|254
1638489600000|2021-12-03 00:00:00|204.48|202.68|204.38|202.58|204.73|202.93|204.13|202.33|410
1638489900000|2021-12-03 00:05:00|204.39|202.59|204.17|202.37|204.61|202.81|204.1|202.3|400
1638490200000|2021-12-03 00:10:00|204.16|202.36|204.47|202.67|204.67|202.87|204.06|202.26|352
1638490500000|2021-12-03 00:15:00|204.48|202.68|204.49|202.69|204.76|202.96|204.32|202.52|345
1638490800000|2021-12-03 00:20:00|204.51|202.71|204.14|202.34|204.71|202.91|204.13|202.33|365
1638491100000|2021-12-03 00:25:00|204.15|202.35|203.94|202.14|204.36|202.56|203.76|201.96|368
1638491400000|2021-12-03 00:30:00|203.93|202.13|205.17|203.37|205.26|203.46|203.92|202.12|377
1638491700000|2021-12-03 00:35:00|205.19|203.39|204.65|202.85|205.29|203.49|204.57|202.77|374
1638492000000|2021-12-03 00:40:00|204.66|202.86|204.79|202.99|204.89|203.09|204.35|202.55|370
1638492300000|2021-12-03 00:45:00|204.81|203.01|204.55|202.75|204.83|203.03|204.45|202.65|362
1638492600000|2021-12-03 00:50:00|204.54|202.74|204.65|202.85|204.75|202.95|204.41|202.61|329
1638492900000|2021-12-03 00:55:00|204.64|202.84|204.03|202.23|204.69|202.89|204.02|202.22|400
1638493200000|2021-12-03 01:00:00|204.04|202.24|204.04|202.24|204.26|202.46|203.84|202.04|375
1638493500000|2021-12-03 01:05:00|204.05|202.25|204.62|202.82|204.75|202.95|204.05|202.25|296
1638493800000|2021-12-03 01:10:00|204.61|202.81|204.08|202.28|204.75|202.95|203.98|202.18|381
1638494100000|2021-12-03 01:15:00|204.11|202.31|204.46|202.66|204.48|202.68|204.05|202.25|311
1638494400000|2021-12-03 01:20:00|204.47|202.67|204.03|202.23|204.49|202.69|203.99|202.19|313
1638494700000|2021-12-03 01:25:00|204.02|202.22|203.79|201.99|204.03|202.23|203.63|201.83|412
1638495000000|2021-12-03 01:30:00|203.8|202|204.04|202.24|204.04|202.24|203.58|201.78|300
1638495300000|2021-12-03 01:35:00|204|202.2|204.07|202.27|204.15|202.35|203.86|202.06|306
1638495600000|2021-12-03 01:40:00|204.06|202.26|203.6|201.8|204.16|202.36|203.6|201.8|322
1638495900000|2021-12-03 01:45:00|203.58|201.78|203.35|201.55|203.75|201.95|203.33|201.53|347
1638496200000|2021-12-03 01:50:00|203.36|201.56|203.79|201.99|203.79|201.99|203.32|201.52|393
1638496500000|2021-12-03 01:55:00|203.8|202|203.7|201.9|204.07|202.27|203.64|201.84|317
1638496800000|2021-12-03 02:00:00|203.69|201.89|203.58|201.78|203.82|202.02|203.56|201.76|337
1638497100000|2021-12-03 02:05:00|203.57|201.77|203.47|201.67|203.71|201.91|203.34|201.54|308
1638497400000|2021-12-03 02:10:00|203.46|201.66|203.88|202.08|203.89|202.09|203.33|201.53|240
1638497700000|2021-12-03 02:15:00|203.89|202.09|203.9|202.1|204.14|202.34|203.85|202.05|375
1638498000000|2021-12-03 02:20:00|203.91|202.11|203.8|202|204.05|202.25|203.7|201.9|302
1638498300000|2021-12-03 02:25:00|203.73|201.93|203.36|201.56|203.86|202.06|203.25|201.45|361
1638498600000|2021-12-03 02:30:00|203.38|201.58|203.29|201.49|204.05|202.25|203.27|201.47|430
1638498900000|2021-12-03 02:35:00|203.28|201.48|202.81|201.01|203.3|201.5|202.59|200.79|408
1638499200000|2021-12-03 02:40:00|202.82|201.02|202.45|200.65|202.98|201.18|202.38|200.58|359
1638499500000|2021-12-03 02:45:00|202.47|200.67|202.72|200.92|202.79|200.99|201.94|200.14|590
1638499800000|2021-12-03 02:50:00|202.71|200.91|201.52|199.72|202.71|200.91|201.52|199.72|410
1638500100000|2021-12-03 02:55:00|201.58|199.78|201.95|200.15|201.95|200.15|201.58|199.78|412
1638500400000|2021-12-03 03:00:00|201.96|200.16|201.93|200.13|201.98|200.18|201.61|199.81|358
1638500700000|2021-12-03 03:05:00|201.94|200.14|201.81|200.01|202.05|200.25|201.61|199.81|312
1638501000000|2021-12-03 03:10:00|201.8|200|201.9|200.1|202.28|200.48|201.79|199.99|310
1638501300000|2021-12-03 03:15:00|201.91|200.11|201.46|199.66|201.99|200.19|201.39|199.59|403
1638501600000|2021-12-03 03:20:00|201.47|199.67|201.22|199.42|201.58|199.78|201.15|199.35|374
1638501900000|2021-12-03 03:25:00|201.21|199.41|201.2|199.4|201.24|199.44|199.64|197.84|625
1638502200000|2021-12-03 03:30:00|201.18|199.38|201.28|199.48|201.37|199.57|200.85|199.05|448
1638502500000|2021-12-03 03:35:00|201.29|199.49|201.99|200.19|202.14|200.34|201.16|199.36|573
1638502800000|2021-12-03 03:40:00|202|200.2|201.73|199.93|202.17|200.37|201.65|199.85|392
1638503100000|2021-12-03 03:45:00|201.74|199.94|201.49|199.69|201.79|199.99|201.37|199.57|404
1638503400000|2021-12-03 03:50:00|201.48|199.68|201.75|199.95|201.88|200.08|201.48|199.68|332
1638503700000|2021-12-03 03:55:00|201.74|199.94|201.23|199.43|201.75|199.95|201.11|199.31|419
1638504000000|2021-12-03 04:00:00|201.21|199.41|200.82|199.02|201.75|199.95|200.79|198.99|466
1638504300000|2021-12-03 04:05:00|200.83|199.03|201.37|199.57|201.39|199.59|200.81|199.01|377
1638504600000|2021-12-03 04:10:00|201.36|199.56|201.69|199.89|201.84|200.04|201.29|199.49|388
1638504900000|2021-12-03 04:15:00|201.7|199.9|202.01|200.21|202.02|200.22|201.68|199.88|417
1638505200000|2021-12-03 04:20:00|201.99|200.19|202.1|200.3|202.38|200.58|201.95|200.15|406
1638505500000|2021-12-03 04:25:00|202.09|200.29|202.23|200.43|202.29|200.49|201.93|200.13|293
1638505800000|2021-12-03 04:30:00|202.28|200.48|202.2|200.4|202.67|200.87|202.2|200.4|397
1638506100000|2021-12-03 04:35:00|202.21|200.41|202.31|200.51|202.32|200.52|201.95|200.15|373
1638506400000|2021-12-03 04:40:00|202.35|200.55|202.82|201.02|202.85|201.05|202.25|200.45|307
1638506700000|2021-12-03 04:45:00|202.83|201.03|202.17|200.37|202.83|201.03|202.15|200.35|436
1638507000000|2021-12-03 04:50:00|202.2|200.4|202.25|200.45|202.32|200.52|202.06|200.26|266
1638507300000|2021-12-03 04:55:00|202.26|200.46|202.35|200.55|202.38|200.58|202.15|200.35|284
1638507600000|2021-12-03 05:00:00|202.34|200.54|202.5|200.7|202.55|200.75|202.24|200.44|283
1638507900000|2021-12-03 05:05:00|202.49|200.69|202.32|200.52|202.51|200.71|202.13|200.33|169
1638508200000|2021-12-03 05:10:00|202.33|200.53|202.53|200.73|202.71|200.91|202.32|200.52|354
1638508500000|2021-12-03 05:15:00|202.55|200.75|202.45|200.65|202.66|200.86|202.24|200.44|282
1638508800000|2021-12-03 05:20:00|202.44|200.64|202.22|200.42|202.45|200.65|201.97|200.17|370
1638509100000|2021-12-03 05:25:00|202.21|200.41|202.05|200.25|202.28|200.48|202.03|200.23|273
1638509400000|2021-12-03 05:30:00|202.04|200.24|202.06|200.26|202.21|200.41|201.98|200.18|314
1638509700000|2021-12-03 05:35:00|202.05|200.25|202.54|200.74|202.61|200.81|202.05|200.25|373
1638510000000|2021-12-03 05:40:00|202.53|200.73|203.72|201.92|203.74|201.94|202.41|200.61|600
1638510300000|2021-12-03 05:45:00|203.73|201.93|203.85|202.05|204.25|202.45|203.35|201.55|483
1638510600000|2021-12-03 05:50:00|203.86|202.06|203.83|202.03|203.88|202.08|203.47|201.67|473
1638510900000|2021-12-03 05:55:00|203.84|202.04|203.7|201.9|203.93|202.13|203.56|201.76|442
1638511200000|2021-12-03 06:00:00|203.69|201.89|203.76|201.96|204.3|202.5|203.69|201.89|425
1638511500000|2021-12-03 06:05:00|203.75|201.95|203.63|201.83|204.04|202.24|203.55|201.75|374
1638511800000|2021-12-03 06:10:00|203.64|201.84|203.97|202.17|204.02|202.22|203.58|201.78|224
1638512100000|2021-12-03 06:15:00|203.98|202.18|204.02|202.22|204.25|202.45|203.98|202.18|285
1638512400000|2021-12-03 06:20:00|204.03|202.23|204.31|202.51|204.33|202.53|203.96|202.16|244
1638512700000|2021-12-03 06:25:00|204.32|202.52|204.66|202.86|204.69|202.89|204.22|202.42|327
1638513000000|2021-12-03 06:30:00|204.64|202.84|204.74|202.94|204.81|203.01|204.55|202.75|328
1638513300000|2021-12-03 06:35:00|204.75|202.95|204.54|202.74|205.03|203.23|204.46|202.66|431
1638513600000|2021-12-03 06:40:00|204.53|202.73|204.81|203.01|205|203.2|204.5|202.7|327
1638513900000|2021-12-03 06:45:00|204.8|203|204.92|203.12|204.95|203.15|204.67|202.87|305
1638514200000|2021-12-03 06:50:00|204.9|203.1|204.98|203.18|205.09|203.29|204.82|203.02|325
1638514500000|2021-12-03 06:55:00|204.97|203.17|204.99|203.19|205.05|203.25|204.7|202.9|361
1638514800000|2021-12-03 07:00:00|204.98|203.18|204.17|202.37|205.03|203.23|204.17|202.37|477
1638515100000|2021-12-03 07:05:00|204.15|202.35|204.44|202.64|204.5|202.7|204.1|202.3|354
1638515400000|2021-12-03 07:10:00|204.4|202.6|204.46|202.66|204.6|202.8|204.36|202.56|294
1638515700000|2021-12-03 07:15:00|204.47|202.67|203.83|202.03|204.47|202.67|203.8|202|320
1638516000000|2021-12-03 07:20:00|203.84|202.04|204.18|202.38|204.28|202.48|203.77|201.97|363
1638516300000|2021-12-03 07:25:00|204.19|202.39|204.48|202.68|204.59|202.79|204.17|202.37|356
1638516600000|2021-12-03 07:30:00|204.5|202.7|204.39|202.59|204.53|202.73|204.28|202.48|364
1638516900000|2021-12-03 07:35:00|204.38|202.58|203.7|201.9|204.42|202.62|203.61|201.81|344
1638517200000|2021-12-03 07:40:00|203.67|201.87|203.7|201.9|203.8|202|203.43|201.63|405
1638517500000|2021-12-03 07:45:00|203.71|201.91|204.25|202.45|204.38|202.58|203.7|201.9|354
1638517800000|2021-12-03 07:50:00|204.26|202.46|204.3|202.5|204.59|202.79|204.26|202.46|282
1638518100000|2021-12-03 07:55:00|204.31|202.51|204.47|202.67|204.5|202.7|204.23|202.43|182
1638518400000|2021-12-03 08:00:00|204.48|202.68|204.24|202.44|204.62|202.82|204.18|202.38|406
1638518700000|2021-12-03 08:05:00|204.25|202.45|204.5|202.7|204.51|202.71|204.12|202.32|322
1638519000000|2021-12-03 08:10:00|204.52|202.72|204.42|202.62|204.77|202.97|204.35|202.55|278
1638519300000|2021-12-03 08:15:00|204.43|202.63|204.72|202.92|204.73|202.93|204.36|202.56|246
1638519600000|2021-12-03 08:20:00|204.71|202.91|204.49|202.69|204.75|202.95|204.35|202.55|320
1638519900000|2021-12-03 08:25:00|204.46|202.66|204.08|202.28|204.51|202.71|204.08|202.28|263
1638520200000|2021-12-03 08:30:00|204.07|202.27|204.07|202.27|204.21|202.41|203.83|202.03|396
1638520500000|2021-12-03 08:35:00|204.11|202.31|204.16|202.36|204.28|202.48|204.07|202.27|235
1638520800000|2021-12-03 08:40:00|204.15|202.35|204.42|202.62|204.59|202.79|204.07|202.27|381
1638521100000|2021-12-03 08:45:00|204.43|202.63|204.48|202.68|204.63|202.83|204.33|202.53|302
1638521400000|2021-12-03 08:50:00|204.37|202.57|204.44|202.64|204.62|202.82|204.36|202.56|322
1638521700000|2021-12-03 08:55:00|204.45|202.65|204.68|202.88|204.69|202.89|204.35|202.55|257
1638522000000|2021-12-03 09:00:00|204.67|202.87|204.28|202.48|204.69|202.89|204.28|202.48|242
1638522300000|2021-12-03 09:05:00|204.27|202.47|204.25|202.45|204.35|202.55|204.16|202.36|179
1638522600000|2021-12-03 09:10:00|204.26|202.46|204.38|202.58|204.43|202.63|204.14|202.34|179
1638522900000|2021-12-03 09:15:00|204.42|202.62|204.28|202.48|204.66|202.86|204.15|202.35|219
1638523200000|2021-12-03 09:20:00|204.29|202.49|204.05|202.25|204.48|202.68|203.98|202.18|328
1638523500000|2021-12-03 09:25:00|204.04|202.24|204.22|202.42|204.39|202.59|204.04|202.24|271
1638523800000|2021-12-03 09:30:00|204.24|202.44|204.21|202.41|204.51|202.71|204.07|202.27|304
1638524100000|2021-12-03 09:35:00|204.2|202.4|204.35|202.55|204.48|202.68|204.2|202.4|281
1638524400000|2021-12-03 09:40:00|204.38|202.58|204.51|202.71|204.6|202.8|204.04|202.24|250
1638524700000|2021-12-03 09:45:00|204.5|202.7|204.62|202.82|204.7|202.9|204.46|202.66|307
1638525000000|2021-12-03 09:50:00|204.6|202.8|204.67|202.87|204.77|202.97|204.47|202.67|262
1638525300000|2021-12-03 09:55:00|204.66|202.86|206.38|204.58|206.38|204.58|204.58|202.78|506
1638525600000|2021-12-03 10:00:00|206.36|204.56|207.44|205.64|208.44|206.64|206.36|204.56|729
1638525900000|2021-12-03 10:05:00|207.43|205.63|206.87|205.07|207.86|206.06|206.77|204.97|602
1638526200000|2021-12-03 10:10:00|206.88|205.08|207.72|205.92|207.88|206.08|206.87|205.07|556
1638526500000|2021-12-03 10:15:00|207.73|205.93|207.82|206.02|207.89|206.09|207.18|205.38|439
1638526800000|2021-12-03 10:20:00|207.81|206.01|207.17|205.37|207.83|206.03|207.17|205.37|490
1638527100000|2021-12-03 10:25:00|207.16|205.36|206.74|204.94|207.16|205.36|206.34|204.54|566
1638527400000|2021-12-03 10:30:00|206.75|204.95|206.25|204.45|206.78|204.98|206.19|204.39|470
1638527700000|2021-12-03 10:35:00|206.23|204.43|205.78|203.98|206.23|204.43|205.66|203.86|434
1638528000000|2021-12-03 10:40:00|205.77|203.97|206.09|204.29|206.11|204.31|205.65|203.85|475
1638528300000|2021-12-03 10:45:00|206.1|204.3|205.99|204.19|206.33|204.53|205.76|203.96|385
1638528600000|2021-12-03 10:50:00|205.98|204.18|205.92|204.12|206.06|204.26|205.83|204.03|377
1638528900000|2021-12-03 10:55:00|205.91|204.11|206.19|204.39|206.3|204.5|205.91|204.11|348
1638529200000|2021-12-03 11:00:00|206.2|204.4|206.61|204.81|206.89|205.09|206.19|204.39|403
1638529500000|2021-12-03 11:05:00|206.62|204.82|206.89|205.09|206.9|205.1|206.46|204.66|381
1638529800000|2021-12-03 11:10:00|206.92|205.12|207.24|205.44|207.42|205.62|206.88|205.08|406
1638530100000|2021-12-03 11:15:00|207.23|205.43|207.15|205.35|207.46|205.66|207.15|205.35|341
1638530400000|2021-12-03 11:20:00|207.17|205.37|207.24|205.44|207.32|205.52|207.08|205.28|317
1638530700000|2021-12-03 11:25:00|207.26|205.46|207.86|206.06|208.03|206.23|207.26|205.46|241
1638531000000|2021-12-03 11:30:00|207.85|206.05|207.37|205.57|207.86|206.06|207.31|205.51|336
1638531300000|2021-12-03 11:35:00|207.42|205.62|207.32|205.52|207.79|205.99|207.3|205.5|339
1638531600000|2021-12-03 11:40:00|207.31|205.51|207.4|205.6|207.5|205.7|207.13|205.33|338
1638531900000|2021-12-03 11:45:00|207.39|205.59|207.55|205.75|207.63|205.83|207.33|205.53|346
1638532200000|2021-12-03 11:50:00|207.52|205.72|207.57|205.77|207.72|205.92|207.38|205.58|330
1638532500000|2021-12-03 11:55:00|207.58|205.78|207.59|205.79|207.74|205.94|207.51|205.71|255
1638532800000|2021-12-03 12:00:00|207.57|205.77|208.02|206.22|208.19|206.39|207.57|205.77|385
1638533100000|2021-12-03 12:05:00|208.01|206.21|208.16|206.36|208.27|206.47|207.87|206.07|343
1638533400000|2021-12-03 12:10:00|208.17|206.37|207.95|206.15|208.33|206.53|207.85|206.05|368
1638533700000|2021-12-03 12:15:00|207.91|206.11|207.85|206.05|208.12|206.32|207.81|206.01|313
1638534000000|2021-12-03 12:20:00|207.84|206.04|207.51|205.71|207.91|206.11|207.38|205.58|412
1638534300000|2021-12-03 12:25:00|207.52|205.72|207.46|205.66|207.63|205.83|207.37|205.57|315
1638534600000|2021-12-03 12:30:00|207.45|205.65|206.83|205.03|207.58|205.78|206.72|204.92|342
1638534900000|2021-12-03 12:35:00|206.82|205.02|206.39|204.59|206.82|205.02|206.36|204.56|313
1638535200000|2021-12-03 12:40:00|206.38|204.58|206.43|204.63|206.66|204.86|206.37|204.57|255
1638535500000|2021-12-03 12:45:00|206.44|204.64|206.08|204.28|206.52|204.72|206.01|204.21|317
1638535800000|2021-12-03 12:50:00|206.09|204.29|206.15|204.35|206.56|204.76|206.08|204.28|298
1638536100000|2021-12-03 12:55:00|206.16|204.36|206.5|204.7|206.56|204.76|206.02|204.22|342
1638536400000|2021-12-03 13:00:00|206.51|204.71|206.92|205.12|206.98|205.18|206.36|204.56|262
1638536700000|2021-12-03 13:05:00|206.94|205.14|207.18|205.38|207.27|205.47|206.87|205.07|379
1638537000000|2021-12-03 13:10:00|207.19|205.39|207.3|205.5|207.37|205.57|207.15|205.35|229
1638537300000|2021-12-03 13:15:00|207.31|205.51|206.98|205.18|207.32|205.52|206.92|205.12|311
1638537600000|2021-12-03 13:20:00|206.97|205.17|206.94|205.14|207.05|205.25|206.82|205.02|308
1638537900000|2021-12-03 13:25:00|206.99|205.19|206.94|205.14|207.11|205.31|206.93|205.13|209
1638538200000|2021-12-03 13:30:00|206.95|205.15|208.1|206.3|209.07|207.27|206.94|205.14|776
1638538500000|2021-12-03 13:35:00|208.11|206.31|208.13|206.33|208.47|206.67|208.09|206.29|599
1638538800000|2021-12-03 13:40:00|208.12|206.32|207.99|206.19|208.39|206.59|207.94|206.14|439
1638539100000|2021-12-03 13:45:00|208|206.2|206.82|205.02|208|206.2|206.74|204.94|709
1638539400000|2021-12-03 13:50:00|206.79|204.99|206.51|204.71|207.09|205.29|206.42|204.62|628
1638539700000|2021-12-03 13:55:00|206.52|204.72|206.32|204.52|206.91|205.11|206.23|204.43|414
1638540000000|2021-12-03 14:00:00|206.31|204.51|206.2|204.4|206.38|204.58|205.84|204.04|480
1638540300000|2021-12-03 14:05:00|206.19|204.39|205.94|204.14|206.34|204.54|205.92|204.12|421
1638540600000|2021-12-03 14:10:00|205.98|204.18|205.37|203.57|206.12|204.32|205.36|203.56|411
1638540900000|2021-12-03 14:15:00|205.36|203.56|205.25|203.45|205.48|203.68|205.16|203.36|365
1638541200000|2021-12-03 14:20:00|205.26|203.46|205.03|203.23|205.43|203.63|205.01|203.21|378
1638541500000|2021-12-03 14:25:00|205.02|203.22|205.13|203.33|205.22|203.42|204.62|202.82|411
1638541800000|2021-12-03 14:30:00|205.12|203.32|205.42|203.62|205.66|203.86|204.97|203.17|539
1638542100000|2021-12-03 14:35:00|205.41|203.61|205.12|203.32|205.45|203.65|205.01|203.21|480
1638542400000|2021-12-03 14:40:00|205.11|203.31|204.57|202.77|205.2|203.4|204.31|202.51|424
1638542700000|2021-12-03 14:45:00|204.56|202.76|204.31|202.51|204.77|202.97|204.3|202.5|614
1638543000000|2021-12-03 14:50:00|204.34|202.54|203.71|201.91|204.43|202.63|203.45|201.65|663
1638543300000|2021-12-03 14:55:00|203.75|201.95|202.97|201.17|203.82|202.02|202.46|200.66|647
1638543600000|2021-12-03 15:00:00|202.96|201.16|201.68|199.88|203.05|201.25|201.36|199.56|664
1638543900000|2021-12-03 15:05:00|201.76|199.96|201.8|200|202.38|200.58|201.54|199.74|614
1638544200000|2021-12-03 15:10:00|201.78|199.98|201.39|199.59|201.9|200.1|201.36|199.56|555
1638544500000|2021-12-03 15:15:00|201.38|199.58|202.34|200.54|202.5|200.7|201.37|199.57|607
1638544800000|2021-12-03 15:20:00|202.33|200.53|202.4|200.6|202.64|200.84|201.86|200.06|513
1638545100000|2021-12-03 15:25:00|202.41|200.61|202.64|200.84|202.72|200.92|201.96|200.16|603
1638545400000|2021-12-03 15:30:00|202.63|200.83|201.62|199.82|202.63|200.83|201.31|199.51|425
1638545700000|2021-12-03 15:35:00|201.57|199.77|201.79|199.99|202.05|200.25|201.45|199.65|456
1638546000000|2021-12-03 15:40:00|201.8|200|201.46|199.66|201.99|200.19|201.44|199.64|319
1638546300000|2021-12-03 15:45:00|201.47|199.67|200.12|198.32|201.82|200.02|200.03|198.23|579
1638546600000|2021-12-03 15:50:00|200.1|198.3|199.48|197.68|200.24|198.44|198.48|196.68|841
1638546900000|2021-12-03 15:55:00|199.49|197.69|199.29|197.49|199.5|197.7|198.73|196.93|589
1638547200000|2021-12-03 16:00:00|199.22|197.42|197.79|195.99|199.24|197.44|197.57|195.77|729
1638547500000|2021-12-03 16:05:00|197.8|196|196.42|194.62|197.8|196|196.02|194.22|851
1638547800000|2021-12-03 16:10:00|196.43|194.63|196.35|194.55|196.6|194.8|194.27|192.47|813
1638548100000|2021-12-03 16:15:00|196.34|194.54|196.18|194.38|196.56|194.76|194.79|192.99|768
1638548400000|2021-12-03 16:20:00|196.16|194.36|195.99|194.19|196.45|194.65|195.64|193.84|682
1638548700000|2021-12-03 16:25:00|196|194.2|196.55|194.75|196.57|194.77|195.67|193.87|602
1638549000000|2021-12-03 16:30:00|196.54|194.74|197.31|195.51|197.46|195.66|196.49|194.69|567
1638549300000|2021-12-03 16:35:00|197.27|195.47|196.65|194.85|197.34|195.54|196.35|194.55|611
1638549600000|2021-12-03 16:40:00|196.66|194.86|195.99|194.19|196.78|194.98|195.89|194.09|527
1638549900000|2021-12-03 16:45:00|196|194.2|195.54|193.74|196.1|194.3|195.23|193.43|622
1638550200000|2021-12-03 16:50:00|195.55|193.75|195.02|193.22|195.56|193.76|195.01|193.21|587
1638550500000|2021-12-03 16:55:00|195.03|193.23|194.28|192.48|195.05|193.25|193.75|191.95|726
1638550800000|2021-12-03 17:00:00|194.29|192.49|193.68|191.88|194.3|192.5|192.26|190.46|774
1638551100000|2021-12-03 17:05:00|193.66|191.86|194.32|192.52|194.32|192.52|193.41|191.61|617
1638551400000|2021-12-03 17:10:00|194.33|192.53|194.73|192.93|194.95|193.15|194.18|192.38|587
1638551700000|2021-12-03 17:15:00|194.76|192.96|194.96|193.16|195.46|193.66|194.66|192.86|636
1638552000000|2021-12-03 17:20:00|194.95|193.15|195.33|193.53|195.44|193.64|194.54|192.74|500
1638552300000|2021-12-03 17:25:00|195.34|193.54|194.82|193.02|195.4|193.6|194.79|192.99|488
1638552600000|2021-12-03 17:30:00|194.83|193.03|194.54|192.74|194.83|193.03|194.14|192.34|532
1638552900000|2021-12-03 17:35:00|194.53|192.73|195.41|193.61|195.46|193.66|194.42|192.62|527
1638553200000|2021-12-03 17:40:00|195.38|193.58|195.11|193.31|195.49|193.69|194.98|193.18|386
1638553500000|2021-12-03 17:45:00|195.15|193.35|195.6|193.8|195.73|193.93|195.05|193.25|379
1638553800000|2021-12-03 17:50:00|195.61|193.81|195.61|193.81|195.8|194|195.32|193.52|398
1638554100000|2021-12-03 17:55:00|195.62|193.82|195.27|193.47|195.62|193.82|195.05|193.25|375
1638554400000|2021-12-03 18:00:00|195.26|193.46|195.34|193.54|195.46|193.66|194.85|193.05|380
1638554700000|2021-12-03 18:05:00|195.35|193.55|195.48|193.68|195.64|193.84|195.3|193.5|369
1638555000000|2021-12-03 18:10:00|195.47|193.67|195.21|193.41|195.5|193.7|195.11|193.31|312
1638555300000|2021-12-03 18:15:00|195.22|193.42|196.61|194.81|196.61|194.81|195.19|193.39|430
1638555600000|2021-12-03 18:20:00|196.57|194.77|196.04|194.24|196.59|194.79|195.94|194.14|342
1638555900000|2021-12-03 18:25:00|196.01|194.21|195.77|193.97|196.02|194.22|195.53|193.73|347
1638556200000|2021-12-03 18:30:00|195.78|193.98|195.34|193.54|195.94|194.14|195.32|193.52|354
1638556500000|2021-12-03 18:35:00|195.35|193.55|194.96|193.16|195.5|193.7|194.93|193.13|402
1638556800000|2021-12-03 18:40:00|194.97|193.17|194.56|192.76|195.23|193.43|194.51|192.71|441
1638557100000|2021-12-03 18:45:00|194.54|192.74|195.52|193.72|195.52|193.72|193.55|191.75|683
1638557400000|2021-12-03 18:50:00|195.53|193.73|195.26|193.46|196.17|194.37|195.05|193.25|592
1638557700000|2021-12-03 18:55:00|195.25|193.45|195.4|193.6|195.57|193.77|194.49|192.69|594
1638558000000|2021-12-03 19:00:00|195.37|193.57|195.18|193.38|195.4|193.6|194.57|192.77|550
1638558300000|2021-12-03 19:05:00|195.19|193.39|194.8|193|195.19|193.39|194.46|192.66|482
1638558600000|2021-12-03 19:10:00|194.79|192.99|194.87|193.07|194.97|193.17|194.52|192.72|454
1638558900000|2021-12-03 19:15:00|194.85|193.05|194.04|192.24|194.9|193.1|194.01|192.21|540
1638559200000|2021-12-03 19:20:00|194.01|192.21|193.99|192.19|194.05|192.25|193.2|191.4|746
1638559500000|2021-12-03 19:25:00|193.97|192.17|192.9|191.1|193.97|192.17|192.49|190.69|667
1638559800000|2021-12-03 19:30:00|192.89|191.09|192.5|190.7|193.3|191.5|191.97|190.17|731
1638560100000|2021-12-03 19:35:00|192.51|190.71|191.18|189.38|192.68|190.88|191.05|189.25|803
1638560400000|2021-12-03 19:40:00|191.17|189.37|191.57|189.77|191.77|189.97|190.35|188.55|807
1638560700000|2021-12-03 19:45:00|191.58|189.78|189.76|187.96|191.69|189.89|189.49|187.69|705
1638561000000|2021-12-03 19:50:00|189.77|187.97|190.71|188.91|191.28|189.48|189.76|187.96|686
1638561300000|2021-12-03 19:55:00|190.72|188.92|190.19|188.39|190.79|188.99|189.8|188|592
1638561600000|2021-12-03 20:00:00|190.2|188.4|189.2|187.4|190.33|188.53|188.04|186.24|814
1638561900000|2021-12-03 20:05:00|189.21|187.41|188.74|186.94|190.33|188.53|188.7|186.9|789
1638562200000|2021-12-03 20:10:00|188.73|186.93|187.02|185.22|188.89|187.09|186.75|184.95|939
1638562500000|2021-12-03 20:15:00|187|185.2|183.38|181.58|188.17|186.37|181.11|179.31|937
1638562800000|2021-12-03 20:20:00|183.39|181.59|186.21|184.41|186.91|185.11|183.12|181.32|1051
1638563100000|2021-12-03 20:25:00|186.22|184.42|186.75|184.95|187.16|185.36|185.23|183.43|924
1638563400000|2021-12-03 20:30:00|186.73|184.93|186.53|184.73|187.94|186.14|186.38|184.58|901
1638563700000|2021-12-03 20:35:00|186.54|184.74|185.69|183.89|186.63|184.83|185.11|183.31|869
1638564000000|2021-12-03 20:40:00|185.68|183.88|186.34|184.54|186.68|184.88|185.42|183.62|813
1638564300000|2021-12-03 20:45:00|186.33|184.53|187.58|185.78|187.66|185.86|185.98|184.18|723
1638564600000|2021-12-03 20:50:00|187.57|185.77|188.58|186.78|189.31|187.51|187.49|185.69|724
1638564900000|2021-12-03 20:55:00|188.63|186.83|189.34|187.54|189.64|187.84|188.55|186.75|704
1638565200000|2021-12-03 21:00:00|189.36|187.56|190.16|188.36|190.27|188.47|189.12|187.32|544
1638565500000|2021-12-03 21:05:00|190.18|188.38|192.19|190.39|192.35|190.55|190.18|188.38|617
1638565800000|2021-12-03 21:10:00|192.18|190.38|191.27|189.47|192.19|190.39|190.6|188.8|688
1638566100000|2021-12-03 21:15:00|191.28|189.48|190.83|189.03|191.7|189.9|190.7|188.9|539
1638566400000|2021-12-03 21:20:00|190.82|189.02|191.2|189.4|191.65|189.85|190.7|188.9|419
1638566700000|2021-12-03 21:25:00|191.19|189.39|190.85|189.05|191.66|189.86|190.74|188.94|507
1638567000000|2021-12-03 21:30:00|190.84|189.04|191.13|189.33|191.42|189.62|190.66|188.86|507
1638567300000|2021-12-03 21:35:00|191.14|189.34|191.26|189.46|191.48|189.68|191.05|189.25|442
1638567600000|2021-12-03 21:40:00|191.25|189.45|191.2|189.4|191.4|189.6|191.08|189.28|274
1638567900000|2021-12-03 21:45:00|191.19|189.39|191.25|189.45|191.51|189.71|191.05|189.25|305
1638568200000|2021-12-03 21:50:00|191.24|189.44|190.86|189.06|191.46|189.66|190.86|189.06|343
1638568500000|2021-12-03 21:55:00|190.85|189.05|190.84|189.04|190.96|189.16|190.65|188.85|232
1638604800000|2021-12-04 08:00:00|152.75|150.95|153.06|151.26|153.37|151.57|152.03|150.23|737
1638605100000|2021-12-04 08:05:00|153.07|151.27|154.57|152.77|154.65|152.85|152.81|151.01|674
1638605400000|2021-12-04 08:10:00|154.56|152.76|155.11|153.31|155.29|153.49|154.35|152.55|529
1638605700000|2021-12-04 08:15:00|155.1|153.3|154.95|153.15|155.1|153.3|154.21|152.41|643
1638606000000|2021-12-04 08:20:00|154.96|153.16|154.43|152.63|154.96|153.16|154.16|152.36|514
1638606300000|2021-12-04 08:25:00|154.44|152.64|155.96|154.16|155.97|154.17|154.25|152.45|621
1638606600000|2021-12-04 08:30:00|156.01|154.21|154.96|153.16|156.3|154.5|154.91|153.11|596
1638606900000|2021-12-04 08:35:00|154.95|153.15|155.16|153.36|156.06|154.26|154.75|152.95|681
1638607200000|2021-12-04 08:40:00|155.15|153.35|155.24|153.44|155.36|153.56|154.82|153.02|600
1638607500000|2021-12-04 08:45:00|155.21|153.41|154.07|152.27|155.24|153.44|154.02|152.22|591
1638607800000|2021-12-04 08:50:00|154.05|152.25|154.78|152.98|154.9|153.1|153.76|151.96|593
1638608100000|2021-12-04 08:55:00|154.76|152.96|153.94|152.14|154.78|152.98|153.44|151.64|584
1638608400000|2021-12-04 09:00:00|153.93|152.13|154.31|152.51|154.53|152.73|153.32|151.52|562
1638608700000|2021-12-04 09:05:00|154.3|152.5|154.84|153.04|155.29|153.49|154.2|152.4|518
1638609000000|2021-12-04 09:10:00|154.83|153.03|154.15|152.35|154.83|153.03|153.71|151.91|579
1638609300000|2021-12-04 09:15:00|154.14|152.34|153.5|151.7|154.23|152.43|153.36|151.56|484
1638609600000|2021-12-04 09:20:00|153.51|151.71|154.77|152.97|154.8|153|153.1|151.3|530
1638609900000|2021-12-04 09:25:00|154.72|152.92|154.06|152.26|154.72|152.92|154|152.2|470
1638610200000|2021-12-04 09:30:00|154.04|152.24|155.9|154.1|156.47|154.67|153.96|152.16|603
1638610500000|2021-12-04 09:35:00|155.87|154.07|156.3|154.5|157.88|156.08|155.8|154|565
1638610800000|2021-12-04 09:40:00|156.14|154.34|154.71|152.91|156.66|154.86|154.66|152.86|619
1638611100000|2021-12-04 09:45:00|154.72|152.92|153.24|151.44|154.82|153.02|153.19|151.39|588
1638611400000|2021-12-04 09:50:00|153.25|151.45|153.85|152.05|154.05|152.25|153.19|151.39|563
1638611700000|2021-12-04 09:55:00|153.83|152.03|154.35|152.55|154.39|152.59|153.59|151.79|483
1638612000000|2021-12-04 10:00:00|154.36|152.56|153.94|152.14|154.88|153.08|153.23|151.43|583
1638612300000|2021-12-04 10:05:00|153.95|152.15|153.99|152.19|154.33|152.53|153.17|151.37|594
1638612600000|2021-12-04 10:10:00|153.98|152.18|154.42|152.62|154.89|153.09|153.8|152|540
1638612900000|2021-12-04 10:15:00|154.43|152.63|154.6|152.8|155.16|153.36|154.15|152.35|603
1638613200000|2021-12-04 10:20:00|154.57|152.77|153.58|151.78|154.57|152.77|153.51|151.71|589
1638613500000|2021-12-04 10:25:00|153.59|151.79|153|151.2|153.81|152.01|153|151.2|495
1638613800000|2021-12-04 10:30:00|153.01|151.21|152.16|150.36|153.25|151.45|152.01|150.21|591
1638614100000|2021-12-04 10:35:00|152.14|150.34|151.47|149.67|152.5|150.7|151|149.2|723
1638614400000|2021-12-04 10:40:00|151.46|149.66|151.88|150.08|151.88|150.08|150.76|148.96|691
1638614700000|2021-12-04 10:45:00|151.87|150.07|151.46|149.66|153.08|151.28|151.34|149.54|778
1638615000000|2021-12-04 10:50:00|151.47|149.67|152.78|150.98|152.96|151.16|151.39|149.59|721
1638615300000|2021-12-04 10:55:00|152.77|150.97|153.27|151.47|153.52|151.72|152.54|150.74|667
1638615600000|2021-12-04 11:00:00|153.26|151.46|151.81|150.01|153.26|151.46|151.61|149.81|729
1638615900000|2021-12-04 11:05:00|151.83|150.03|151.16|149.36|152.38|150.58|151.04|149.24|681
1638616200000|2021-12-04 11:10:00|151.17|149.37|151.79|149.99|151.96|150.16|150.96|149.16|637
1638616500000|2021-12-04 11:15:00|151.77|149.97|151.99|150.19|151.99|150.19|150.93|149.13|647
1638616800000|2021-12-04 11:20:00|152.02|150.22|151.62|149.82|152.18|150.38|151.07|149.27|604
1638617100000|2021-12-04 11:25:00|151.63|149.83|151.75|149.95|152.36|150.56|151.52|149.72|533
1638617400000|2021-12-04 11:30:00|151.74|149.94|150.18|148.38|152.73|150.93|149.52|147.72|701
1638617700000|2021-12-04 11:35:00|150.19|148.39|147.87|146.07|150.42|148.62|147.87|146.07|657
1638618000000|2021-12-04 11:40:00|147.85|146.05|148.84|147.04|149|147.2|147.78|145.98|722
1638618300000|2021-12-04 11:45:00|148.88|147.08|149.94|148.14|150.34|148.54|148.68|146.88|692
1638618600000|2021-12-04 11:50:00|149.92|148.12|150.74|148.94|150.74|148.94|149.78|147.98|526
1638618900000|2021-12-04 11:55:00|150.7|148.9|150.48|148.68|151.59|149.79|150.37|148.57|625
1638619200000|2021-12-04 12:00:00|150.49|148.69|151.12|149.32|151.49|149.69|150.49|148.69|504
1638619500000|2021-12-04 12:05:00|151.11|149.31|151.03|149.23|151.48|149.68|150.86|149.06|485
1638619800000|2021-12-04 12:10:00|151.04|149.24|152.37|150.57|152.65|150.85|150.93|149.13|558
1638620100000|2021-12-04 12:15:00|152.34|150.54|152.68|150.88|152.9|151.1|152.28|150.48|556
1638620400000|2021-12-04 12:20:00|152.69|150.89|154.06|152.26|154.31|152.51|152.67|150.87|647
1638620700000|2021-12-04 12:25:00|154.03|152.23|153.39|151.59|154.76|152.96|153.34|151.54|573
1638621000000|2021-12-04 12:30:00|153.43|151.63|153.41|151.61|153.65|151.85|153.12|151.32|486
1638621300000|2021-12-04 12:35:00|153.37|151.57|153.34|151.54|153.51|151.71|153.04|151.24|489
1638621600000|2021-12-04 12:40:00|153.33|151.53|152.91|151.11|153.84|152.04|152.71|150.91|505
1638621900000|2021-12-04 12:45:00|152.92|151.12|153.59|151.79|153.73|151.93|152.75|150.95|444
1638622200000|2021-12-04 12:50:00|153.6|151.8|153.57|151.77|154.37|152.57|153.5|151.7|544
1638622500000|2021-12-04 12:55:00|153.56|151.76|153.67|151.87|153.92|152.12|153.13|151.33|576
1638622800000|2021-12-04 13:00:00|153.68|151.88|152.75|150.95|153.75|151.95|152.74|150.94|427
1638623100000|2021-12-04 13:05:00|152.79|150.99|152.46|150.66|153.04|151.24|152.28|150.48|487
1638623400000|2021-12-04 13:10:00|152.47|150.67|152.85|151.05|152.85|151.05|152.09|150.29|462
1638623700000|2021-12-04 13:15:00|152.84|151.04|152.02|150.22|153.31|151.51|152.02|150.22|434
1638624000000|2021-12-04 13:20:00|152|150.2|152.45|150.65|152.47|150.67|151.35|149.55|560
1638624300000|2021-12-04 13:25:00|152.46|150.66|153.03|151.23|153.2|151.4|152.45|150.65|433
1638624600000|2021-12-04 13:30:00|153.05|151.25|154.48|152.68|154.49|152.69|153.05|151.25|624
1638624900000|2021-12-04 13:35:00|154.49|152.69|154.43|152.63|154.97|153.17|154.27|152.47|574
1638625200000|2021-12-04 13:40:00|154.44|152.64|155.34|153.54|155.54|153.74|154.38|152.58|584
1638625500000|2021-12-04 13:45:00|155.35|153.55|154.54|152.74|155.35|153.55|154.36|152.56|575
1638625800000|2021-12-04 13:50:00|154.56|152.76|154.34|152.54|154.65|152.85|154.14|152.34|480
1638626100000|2021-12-04 13:55:00|154.33|152.53|155.1|153.3|155.16|153.36|154.22|152.42|454
1638626400000|2021-12-04 14:00:00|155.09|153.29|154.61|152.81|155.09|153.29|154.26|152.46|495
1638626700000|2021-12-04 14:05:00|154.62|152.82|154.44|152.64|154.62|152.82|154.06|152.26|421
1638627000000|2021-12-04 14:10:00|154.43|152.63|155.12|153.32|155.3|153.5|154.42|152.62|473
1638627300000|2021-12-04 14:15:00|155.14|153.34|154.95|153.15|155.47|153.67|154.87|153.07|428
1638627600000|2021-12-04 14:20:00|154.93|153.13|154.64|152.84|155.17|153.37|154.25|152.45|481
1638627900000|2021-12-04 14:25:00|154.63|152.83|155.14|153.34|155.3|153.5|154.55|152.75|400
1638628200000|2021-12-04 14:30:00|155.16|153.36|155.2|153.4|155.49|153.69|155.08|153.28|317
1638628500000|2021-12-04 14:35:00|155.19|153.39|155.27|153.47|155.4|153.6|154.95|153.15|347
1638628800000|2021-12-04 14:40:00|155.28|153.48|156.18|154.38|156.37|154.57|155.27|153.47|513
1638629100000|2021-12-04 14:45:00|156.2|154.4|157.78|155.98|158.2|156.4|156|154.2|508
1638629400000|2021-12-04 14:50:00|157.79|155.99|158.23|156.43|158.41|156.61|157.45|155.65|406
1638629700000|2021-12-04 14:55:00|158.22|156.42|158.53|156.73|158.53|156.73|157.88|156.08|364
1638630000000|2021-12-04 15:00:00|158.55|156.75|159.09|157.29|159.12|157.32|158.39|156.59|521
1638630300000|2021-12-04 15:05:00|159.08|157.28|160.44|158.64|160.52|158.72|158.81|157.01|452
1638630600000|2021-12-04 15:10:00|160.43|158.63|160.85|159.05|161.58|159.78|160.29|158.49|631
1638630900000|2021-12-04 15:15:00|160.86|159.06|159.7|157.9|161.13|159.33|159.21|157.41|705
1638631200000|2021-12-04 15:20:00|159.72|157.92|160.26|158.46|160.38|158.58|159.56|157.76|638
1638631500000|2021-12-04 15:25:00|160.27|158.47|160.16|158.36|160.34|158.54|159.69|157.89|533
1638631800000|2021-12-04 15:30:00|160.15|158.35|161.56|159.76|161.76|159.96|159.96|158.16|513
1638632100000|2021-12-04 15:35:00|161.55|159.75|161.46|159.66|162.16|160.36|161.32|159.52|604
1638632400000|2021-12-04 15:40:00|161.47|159.67|160.76|158.96|161.62|159.82|160.71|158.91|567
1638632700000|2021-12-04 15:45:00|160.75|158.95|160.19|158.39|160.81|159.01|159.83|158.03|524
1638633000000|2021-12-04 15:50:00|160.2|158.4|159.93|158.13|160.25|158.45|159.74|157.94|439
1638633300000|2021-12-04 15:55:00|159.94|158.14|159.9|158.1|160.09|158.29|159.9|158.1|45
1638633600000|2021-12-04 16:00:00|159.85|158.05|159.22|157.42|159.85|158.05|158.88|157.08|483
1638633900000|2021-12-04 16:05:00|159.21|157.41|158.42|156.62|159.43|157.63|158.3|156.5|391
1638634200000|2021-12-04 16:10:00|158.45|156.65|159.02|157.22|159.05|157.25|157.85|156.05|545
1638634500000|2021-12-04 16:15:00|159.03|157.23|160.42|158.62|161.21|159.41|158.93|157.13|424
1638634800000|2021-12-04 16:20:00|160.41|158.61|159.65|157.85|160.42|158.62|159.4|157.6|266
1638635100000|2021-12-04 16:25:00|159.64|157.84|159.49|157.69|159.65|157.85|159.34|157.54|190
1638635400000|2021-12-04 16:30:00|159.5|157.7|159.97|158.17|159.99|158.19|159.5|157.7|211
1638635700000|2021-12-04 16:35:00|159.98|158.18|159.72|157.92|160.39|158.59|159.63|157.83|344
1638636000000|2021-12-04 16:40:00|159.71|157.91|158.81|157.01|159.79|157.99|158.6|156.8|394
1638636300000|2021-12-04 16:45:00|158.8|157|157.92|156.12|158.8|157|157.92|156.12|419
1638636600000|2021-12-04 16:50:00|157.93|156.13|157.63|155.83|158.02|156.22|157.45|155.65|438
1638636900000|2021-12-04 16:55:00|157.6|155.8|156.81|155.01|157.68|155.88|156.64|154.84|467
1638637200000|2021-12-04 17:00:00|156.84|155.04|156.96|155.16|157.22|155.42|156.51|154.71|399
1638637500000|2021-12-04 17:05:00|156.94|155.14|157.09|155.29|157.56|155.76|156.94|155.14|435
1638637800000|2021-12-04 17:10:00|157.1|155.3|157.02|155.22|157.54|155.74|156.79|154.99|366
1638638100000|2021-12-04 17:15:00|157.01|155.21|157.13|155.33|157.53|155.73|156.92|155.12|444
1638638400000|2021-12-04 17:20:00|157.12|155.32|157.42|155.62|157.75|155.95|157.12|155.32|360
1638638700000|2021-12-04 17:25:00|157.41|155.61|158.03|156.23|158.32|156.52|157.36|155.56|303
1638639000000|2021-12-04 17:30:00|158.02|156.22|158.44|156.64|158.7|156.9|157.93|156.13|297
1638639300000|2021-12-04 17:35:00|158.43|156.63|158.45|156.65|158.61|156.81|158.11|156.31|272
1638639600000|2021-12-04 17:40:00|158.46|156.66|158.91|157.11|158.92|157.12|158.46|156.66|253
1638639900000|2021-12-04 17:45:00|158.9|157.1|158.33|156.53|159.02|157.22|158.2|156.4|271
1638640200000|2021-12-04 17:50:00|158.32|156.52|158.22|156.42|158.49|156.69|157.89|156.09|341
1638640500000|2021-12-04 17:55:00|158.23|156.43|158.7|156.9|158.99|157.19|158.09|156.29|315
1638640800000|2021-12-04 18:00:00|158.68|156.88|159.22|157.42|159.27|157.47|158.19|156.39|399
1638641100000|2021-12-04 18:05:00|159.23|157.43|159.38|157.58|159.63|157.83|159.21|157.41|337
1638641400000|2021-12-04 18:10:00|159.39|157.59|159.33|157.53|159.68|157.88|158.96|157.16|339
1638641700000|2021-12-04 18:15:00|159.36|157.56|158.82|157.02|159.93|158.13|158.81|157.01|400
1638642000000|2021-12-04 18:20:00|158.81|157.01|159.24|157.44|159.26|157.46|158.67|156.87|351
1638642300000|2021-12-04 18:25:00|159.23|157.43|159.44|157.64|159.86|158.06|159.23|157.43|440
1638642600000|2021-12-04 18:30:00|159.45|157.65|159.57|157.77|159.76|157.96|159.3|157.5|291
1638642900000|2021-12-04 18:35:00|159.58|157.78|160.12|158.32|160.52|158.72|159.46|157.66|339
1638643200000|2021-12-04 18:40:00|160.13|158.33|160.18|158.38|160.31|158.51|159.78|157.98|339
1638643500000|2021-12-04 18:45:00|160.17|158.37|160.27|158.47|160.31|158.51|160.01|158.21|326
1638643800000|2021-12-04 18:50:00|160.26|158.46|160.69|158.89|160.96|159.16|160.26|158.46|397
1638644100000|2021-12-04 18:55:00|160.7|158.9|161.31|159.51|161.31|159.51|160.7|158.9|348
1638644400000|2021-12-04 19:00:00|161.3|159.5|161.03|159.23|161.34|159.54|160.5|158.7|254
1638644700000|2021-12-04 19:05:00|161.02|159.22|160.98|159.18|161.4|159.6|160.41|158.61|392
1638645000000|2021-12-04 19:10:00|160.99|159.19|161.63|159.83|161.64|159.84|160.97|159.17|198
1638645300000|2021-12-04 19:15:00|161.64|159.84|162.27|160.47|162.27|160.47|161.39|159.59|353
1638645600000|2021-12-04 19:20:00|162.26|160.46|163.78|161.98|163.87|162.07|162.26|160.46|480
1638645900000|2021-12-04 19:25:00|163.77|161.97|163.8|162|164.26|162.46|162.79|160.99|668
1638646200000|2021-12-04 19:30:00|163.82|162.02|164.29|162.49|164.31|162.51|163.65|161.85|448
1638646500000|2021-12-04 19:35:00|164.28|162.48|164.27|162.47|164.36|162.56|163.59|161.79|402
1638646800000|2021-12-04 19:40:00|164.26|162.46|164.47|162.67|164.73|162.93|164.22|162.42|428
1638647100000|2021-12-04 19:45:00|164.48|162.68|164.92|163.12|165.17|163.37|164.48|162.68|317
1638647400000|2021-12-04 19:50:00|164.88|163.08|165.72|163.92|165.74|163.94|164.43|162.63|441
1638647700000|2021-12-04 19:55:00|165.75|163.95|165.29|163.49|165.81|164.01|165.2|163.4|450
1638648000000|2021-12-04 20:00:00|165.3|163.5|163.96|162.16|165.45|163.65|163.85|162.05|588
1638648300000|2021-12-04 20:05:00|163.95|162.15|164.86|163.06|165.33|163.53|163.93|162.13|450
1638648600000|2021-12-04 20:10:00|164.84|163.04|164.57|162.77|165.31|163.51|164.48|162.68|398
1638648900000|2021-12-04 20:15:00|164.58|162.78|165.57|163.77|165.57|163.77|164.58|162.78|427
1638649200000|2021-12-04 20:20:00|165.56|163.76|165.56|163.76|165.61|163.81|165.1|163.3|315
1638649500000|2021-12-04 20:25:00|165.58|163.78|165.72|163.92|165.86|164.06|165.45|163.65|294
1638649800000|2021-12-04 20:30:00|165.73|163.93|166.27|164.47|166.39|164.59|165.73|163.93|315
1638650100000|2021-12-04 20:35:00|166.26|164.46|165.65|163.85|166.32|164.52|165.54|163.74|323
1638650400000|2021-12-04 20:40:00|165.64|163.84|165.55|163.75|166.72|164.92|165.46|163.66|479
1638650700000|2021-12-04 20:45:00|165.53|163.73|165.65|163.85|166.25|164.45|165.44|163.64|488
1638651000000|2021-12-04 20:50:00|165.66|163.86|165.43|163.63|165.66|163.86|164.97|163.17|454
1638651300000|2021-12-04 20:55:00|165.44|163.64|166.94|165.14|167.46|165.66|165.43|163.63|544
1638651600000|2021-12-04 21:00:00|166.95|165.15|165.72|163.92|167.16|165.36|165.66|163.86|556
1638651900000|2021-12-04 21:05:00|165.71|163.91|165.74|163.94|166.19|164.39|165.65|163.85|418
1638652200000|2021-12-04 21:10:00|165.75|163.95|164.61|162.81|166.02|164.22|164.59|162.79|514
1638652500000|2021-12-04 21:15:00|164.6|162.8|165.3|163.5|165.41|163.61|164.59|162.79|504
1638652800000|2021-12-04 21:20:00|165.28|163.48|164.74|162.94|165.44|163.64|164.55|162.75|386
1638653100000|2021-12-04 21:25:00|164.75|162.95|164.68|162.88|165.02|163.22|164.37|162.57|326
1638653400000|2021-12-04 21:30:00|164.65|162.85|164.35|162.55|164.68|162.88|164.12|162.32|402
1638653700000|2021-12-04 21:35:00|164.34|162.54|163.79|161.99|164.34|162.54|163.73|161.93|402
1638654000000|2021-12-04 21:40:00|163.8|162|163.2|161.4|163.81|162.01|163.05|161.25|366
1638654300000|2021-12-04 21:45:00|163.22|161.42|163.27|161.47|164.35|162.55|162.58|160.78|611
1638654600000|2021-12-04 21:50:00|163.26|161.46|163.58|161.78|163.61|161.81|162.81|161.01|480
1638654900000|2021-12-04 21:55:00|163.57|161.77|163.34|161.54|163.89|162.09|162.89|161.09|484
1638655200000|2021-12-04 22:00:00|163.38|161.58|163.84|162.04|164.15|162.35|163.37|161.57|372
1638655500000|2021-12-04 22:05:00|163.83|162.03|164.36|162.56|164.38|162.58|163.75|161.95|237
1638655800000|2021-12-04 22:10:00|164.37|162.57|164.63|162.83|164.9|163.1|164.37|162.57|232
1638656100000|2021-12-04 22:15:00|164.64|162.84|164.58|162.78|164.72|162.92|164.33|162.53|254
1638656400000|2021-12-04 22:20:00|164.57|162.77|164.83|163.03|164.9|163.1|164.52|162.72|179
1638656700000|2021-12-04 22:25:00|164.82|163.02|164.91|163.11|165.02|163.22|164.73|162.93|184
1638657000000|2021-12-04 22:30:00|164.9|163.1|165.94|164.14|166.02|164.22|164.86|163.06|263
1638657300000|2021-12-04 22:35:00|165.95|164.15|165.49|163.69|166.04|164.24|165.49|163.69|329
1638657600000|2021-12-04 22:40:00|165.5|163.7|165.99|164.19|166.1|164.3|165.49|163.69|238
1638657900000|2021-12-04 22:45:00|166|164.2|165.81|164.01|166.25|164.45|165.8|164|348
1638658200000|2021-12-04 22:50:00|165.8|164|165.85|164.05|165.97|164.17|165.7|163.9|204
1638658500000|2021-12-04 22:55:00|165.86|164.06|166.25|164.45|166.33|164.53|165.75|163.95|275
1638658800000|2021-12-04 23:00:00|166.24|164.44|166.68|164.88|166.74|164.94|166.24|164.44|396
1638659100000|2021-12-04 23:05:00|166.67|164.87|167.53|165.73|167.6|165.8|166.54|164.74|433
1638659400000|2021-12-04 23:10:00|167.5|165.7|165.96|164.16|167.56|165.76|165.95|164.15|404
1638659700000|2021-12-04 23:15:00|165.98|164.18|166.35|164.55|166.38|164.58|165.9|164.1|302
1638660000000|2021-12-04 23:20:00|166.34|164.54|165.73|163.93|166.34|164.54|165.71|163.91|313
1638660300000|2021-12-04 23:25:00|165.75|163.95|165.15|163.35|165.75|163.95|164.85|163.05|256
1638660600000|2021-12-04 23:30:00|165.14|163.34|163.72|161.92|165.42|163.62|163.29|161.49|437
1638660900000|2021-12-04 23:35:00|163.73|161.93|162.96|161.16|164.15|162.35|162.96|161.16|461
1638661200000|2021-12-04 23:40:00|162.97|161.17|163.57|161.77|163.57|161.77|162.97|161.17|437
1638661500000|2021-12-04 23:45:00|163.58|161.78|162.87|161.07|163.72|161.92|162.87|161.07|304
1638661800000|2021-12-04 23:50:00|162.86|161.06|163.13|161.33|163.14|161.34|162.68|160.88|328
1638662100000|2021-12-04 23:55:00|163.11|161.31|163.77|161.97|164.3|162.5|163.05|161.25|498
1638662400000|2021-12-05 00:00:00|163.78|161.98|164.48|162.68|164.62|162.82|163.38|161.58|604
1638662700000|2021-12-05 00:05:00|164.49|162.69|165.06|163.26|165.32|163.52|163.58|161.78|449
1638663000000|2021-12-05 00:10:00|165.1|163.3|164.5|162.7|165.95|164.15|164.47|162.67|621
1638663300000|2021-12-05 00:15:00|164.49|162.69|165.65|163.85|165.84|164.04|164.09|162.29|649
1638663600000|2021-12-05 00:20:00|165.66|163.86|164.8|163|165.83|164.03|164.74|162.94|533
1638663900000|2021-12-05 00:25:00|164.78|162.98|163.79|161.99|165.05|163.25|163.77|161.97|450
1638664200000|2021-12-05 00:30:00|163.75|161.95|160.8|159|163.75|161.95|160.77|158.97|578
1638664500000|2021-12-05 00:35:00|160.79|158.99|160.35|158.55|161.89|160.09|159.7|157.9|792
1638664800000|2021-12-05 00:40:00|160.42|158.62|159.4|157.6|160.43|158.63|158.7|156.9|745
1638665100000|2021-12-05 00:45:00|159.42|157.62|161.53|159.73|161.59|159.79|159.35|157.55|647
1638665400000|2021-12-05 00:50:00|161.52|159.72|162.67|160.87|163.72|161.92|161.27|159.47|730
1638665700000|2021-12-05 00:55:00|162.68|160.88|162.44|160.64|163.36|161.56|162.17|160.37|588
1638666000000|2021-12-05 01:00:00|162.42|160.62|160.81|159.01|162.42|160.62|160.66|158.86|721
1638666300000|2021-12-05 01:05:00|160.82|159.02|160.56|158.76|160.93|159.13|160.36|158.56|547
1638666600000|2021-12-05 01:10:00|160.54|158.74|161.34|159.54|161.66|159.86|160.53|158.73|448
1638666900000|2021-12-05 01:15:00|161.33|159.53|162.42|160.62|162.56|160.76|161.25|159.45|376
1638667200000|2021-12-05 01:20:00|162.36|160.56|161.93|160.13|162.53|160.73|161.51|159.71|538
1638667500000|2021-12-05 01:25:00|161.92|160.12|160.72|158.92|162.07|160.27|160.43|158.63|482
1638667800000|2021-12-05 01:30:00|160.74|158.94|160.74|158.94|160.92|159.12|160.6|158.8|412
1638668100000|2021-12-05 01:35:00|160.75|158.95|162.34|160.54|162.41|160.61|160.74|158.94|480
1638668400000|2021-12-05 01:40:00|162.35|160.55|163.29|161.49|163.3|161.5|162.35|160.55|464
1638668700000|2021-12-05 01:45:00|163.3|161.5|162.94|161.14|163.71|161.91|162.93|161.13|504
1638669000000|2021-12-05 01:50:00|162.95|161.15|163.63|161.83|163.63|161.83|162.87|161.07|371
1638669300000|2021-12-05 01:55:00|163.64|161.84|162.65|160.85|163.72|161.92|162.55|160.75|347
1638669600000|2021-12-05 02:00:00|162.66|160.86|162.11|160.31|162.78|160.98|162.03|160.23|458
1638669900000|2021-12-05 02:05:00|162.12|160.32|161.62|159.82|162.29|160.49|161.57|159.77|362
1638670200000|2021-12-05 02:10:00|161.61|159.81|161.61|159.81|161.97|160.17|161.44|159.64|329
1638670500000|2021-12-05 02:15:00|161.59|159.79|162.17|160.37|162.17|160.37|161.59|159.79|399
1638670800000|2021-12-05 02:20:00|162.18|160.38|162.64|160.84|163.2|161.4|162.16|160.36|353
1638671100000|2021-12-05 02:25:00|162.63|160.83|163.13|161.33|163.26|161.46|162.46|160.66|379
1638671400000|2021-12-05 02:30:00|163.14|161.34|163.13|161.33|163.7|161.9|163.05|161.25|311
1638671700000|2021-12-05 02:35:00|163.12|161.32|162.15|160.35|163.13|161.33|162.14|160.34|360
1638672000000|2021-12-05 02:40:00|162.14|160.34|162.45|160.65|162.74|160.94|162.13|160.33|310
1638672300000|2021-12-05 02:45:00|162.47|160.67|163.02|161.22|163.1|161.3|162.4|160.6|410
1638672600000|2021-12-05 02:50:00|163.04|161.24|161.91|160.11|163.08|161.28|161.91|160.11|275
1638672900000|2021-12-05 02:55:00|161.92|160.12|162.65|160.85|162.72|160.92|161.91|160.11|311
1638673200000|2021-12-05 03:00:00|162.66|160.86|161.73|159.93|162.66|160.86|161.16|159.36|445
1638673500000|2021-12-05 03:05:00|161.74|159.94|162.42|160.62|162.66|160.86|161.62|159.82|395
1638673800000|2021-12-05 03:10:00|162.43|160.63|162.97|161.17|163.06|161.26|161.89|160.09|425
1638674100000|2021-12-05 03:15:00|163|161.2|163.48|161.68|163.65|161.85|162.85|161.05|404
1638674400000|2021-12-05 03:20:00|163.49|161.69|163.58|161.78|163.72|161.92|163.39|161.59|303
1638674700000|2021-12-05 03:25:00|163.59|161.79|162.91|161.11|163.59|161.79|162.9|161.1|375
1638675000000|2021-12-05 03:30:00|162.9|161.1|163.13|161.33|163.43|161.63|162.89|161.09|417
1638675300000|2021-12-05 03:35:00|163.12|161.32|163|161.2|163.3|161.5|162.89|161.09|395
1638675600000|2021-12-05 03:40:00|162.97|161.17|162.44|160.64|162.97|161.17|162.35|160.55|415
1638675900000|2021-12-05 03:45:00|162.43|160.63|163.15|161.35|163.15|161.35|162.3|160.5|348
1638676200000|2021-12-05 03:50:00|163.17|161.37|162.69|160.89|163.22|161.42|162.46|160.66|356
1638676500000|2021-12-05 03:55:00|162.7|160.9|162.69|160.89|163.27|161.47|162.52|160.72|351
1638676800000|2021-12-05 04:00:00|162.68|160.88|161.93|160.13|162.95|161.15|161.9|160.1|347
1638677100000|2021-12-05 04:05:00|161.96|160.16|161.49|159.69|162.16|160.36|161.49|159.69|296
1638677400000|2021-12-05 04:10:00|161.48|159.68|161.05|159.25|161.51|159.71|160.89|159.09|336
1638677700000|2021-12-05 04:15:00|161.06|159.26|161.16|159.36|161.18|159.38|160.6|158.8|306
1638678000000|2021-12-05 04:20:00|161.17|159.37|160.34|158.54|161.17|159.37|160.34|158.54|271
1638678300000|2021-12-05 04:25:00|160.31|158.51|160.47|158.67|160.63|158.83|160.2|158.4|241
1638678600000|2021-12-05 04:30:00|160.46|158.66|160.2|158.4|160.47|158.67|160.05|158.25|316
1638678900000|2021-12-05 04:35:00|160.19|158.39|160.5|158.7|160.52|158.72|159.98|158.18|271
1638679200000|2021-12-05 04:40:00|160.51|158.71|161.33|159.53|161.33|159.53|160.51|158.71|287
1638679500000|2021-12-05 04:45:00|161.34|159.54|160.48|158.68|161.58|159.78|160.44|158.64|453
1638679800000|2021-12-05 04:50:00|160.49|158.69|160.38|158.58|160.87|159.07|160.2|158.4|297
1638680100000|2021-12-05 04:55:00|160.37|158.57|159.97|158.17|160.38|158.58|159.79|157.99|377
1638680400000|2021-12-05 05:00:00|159.98|158.18|159.97|158.17|160.89|159.09|159.82|158.02|416
1638680700000|2021-12-05 05:05:00|159.98|158.18|160.26|158.46|160.32|158.52|159.97|158.17|363
1638681000000|2021-12-05 05:10:00|160.27|158.47|160.25|158.45|160.32|158.52|160.06|158.26|212
1638681300000|2021-12-05 05:15:00|160.24|158.44|160.74|158.94|160.75|158.95|160.22|158.42|287
1638681600000|2021-12-05 05:20:00|160.75|158.95|161.26|159.46|161.26|159.46|160.66|158.86|282
1638681900000|2021-12-05 05:25:00|161.25|159.45|161.07|159.27|161.39|159.59|161.03|159.23|266
1638682200000|2021-12-05 05:30:00|161.09|159.29|161.71|159.91|161.88|160.08|161.01|159.21|334
1638682500000|2021-12-05 05:35:00|161.7|159.9|161.82|160.02|162.01|160.21|161.33|159.53|413
1638682800000|2021-12-05 05:40:00|161.83|160.03|162.12|160.32|162.12|160.32|161.77|159.97|245
1638683100000|2021-12-05 05:45:00|162.11|160.31|161.16|159.36|162.13|160.33|161.07|159.27|373
1638683400000|2021-12-05 05:50:00|161.17|159.37|161.65|159.85|161.8|160|161.16|159.36|328
1638683700000|2021-12-05 05:55:00|161.66|159.86|161.84|160.04|161.95|160.15|161.65|159.85|268
1638684000000|2021-12-05 06:00:00|161.85|160.05|161.39|159.59|161.85|160.05|161.13|159.33|303
1638684300000|2021-12-05 06:05:00|161.38|159.58|161.27|159.47|161.56|159.76|161.22|159.42|246
1638684600000|2021-12-05 06:10:00|161.28|159.48|161.28|159.48|161.57|159.77|161.18|159.38|216
1638684900000|2021-12-05 06:15:00|161.31|159.51|160.63|158.83|161.36|159.56|160.55|158.75|328
1638685200000|2021-12-05 06:20:00|160.62|158.82|160.76|158.96|160.85|159.05|160.55|158.75|178
1638685500000|2021-12-05 06:25:00|160.77|158.97|162.46|160.66|162.49|160.69|160.68|158.88|367
1638685800000|2021-12-05 06:30:00|162.44|160.64|162.66|160.86|163.38|161.58|162.11|160.31|525
1638686100000|2021-12-05 06:35:00|162.64|160.84|162.31|160.51|162.81|161.01|161.88|160.08|440
1638686400000|2021-12-05 06:40:00|162.29|160.49|161.66|159.86|162.47|160.67|161.61|159.81|373
1638686700000|2021-12-05 06:45:00|161.67|159.87|162.46|160.66|162.47|160.67|161.67|159.87|293
1638687000000|2021-12-05 06:50:00|162.45|160.65|163.09|161.29|163.09|161.29|162.3|160.5|293
1638687300000|2021-12-05 06:55:00|163.1|161.3|162.62|160.82|163.1|161.3|162.57|160.77|314
1638687600000|2021-12-05 07:00:00|162.61|160.81|162.93|161.13|163.02|161.22|162.51|160.71|395
1638687900000|2021-12-05 07:05:00|162.9|161.1|162.71|160.91|162.92|161.12|162.71|160.91|216
1638688200000|2021-12-05 07:10:00|162.7|160.9|162.46|160.66|162.73|160.93|162.32|160.52|223
1638688500000|2021-12-05 07:15:00|162.45|160.65|162.28|160.48|162.46|160.66|161.93|160.13|295
1638688800000|2021-12-05 07:20:00|162.29|160.49|162.02|160.22|162.29|160.49|161.7|159.9|246
1638689100000|2021-12-05 07:25:00|162.01|160.21|162.08|160.28|162.3|160.5|161.98|160.18|241
1638689400000|2021-12-05 07:30:00|162.09|160.29|161.9|160.1|162.15|160.35|161.84|160.04|266
1638689700000|2021-12-05 07:35:00|161.89|160.09|161.59|159.79|161.91|160.11|161.3|159.5|217
1638690000000|2021-12-05 07:40:00|161.6|159.8|161.08|159.28|161.66|159.86|161.01|159.21|197
1638690300000|2021-12-05 07:45:00|161.07|159.27|160.56|158.76|161.13|159.33|160.43|158.63|263
1638690600000|2021-12-05 07:50:00|160.54|158.74|160.24|158.44|160.8|159|160.12|158.32|492
1638690900000|2021-12-05 07:55:00|160.23|158.43|160.73|158.93|160.79|158.99|160.04|158.24|461
1638691200000|2021-12-05 08:00:00|160.75|158.95|160.01|158.21|160.79|158.99|159.51|157.71|473
1638691500000|2021-12-05 08:05:00|160|158.2|160.44|158.64|160.44|158.64|159.51|157.71|383
1638691800000|2021-12-05 08:10:00|160.43|158.63|160.33|158.53|160.85|159.05|160.22|158.42|471
1638692100000|2021-12-05 08:15:00|160.32|158.52|160.98|159.18|161|159.2|160.12|158.32|380
1638692400000|2021-12-05 08:20:00|160.99|159.19|160.13|158.33|161.14|159.34|160.07|158.27|321
1638692700000|2021-12-05 08:25:00|160.09|158.29|160.37|158.57|160.37|158.57|159.86|158.06|273
1638693000000|2021-12-05 08:30:00|160.36|158.56|160.7|158.9|160.77|158.97|160.05|158.25|318
1638693300000|2021-12-05 08:35:00|160.69|158.89|161.03|159.23|161.13|159.33|160.62|158.82|256
1638693600000|2021-12-05 08:40:00|161.04|159.24|161.34|159.54|161.54|159.74|161.03|159.23|272
1638693900000|2021-12-05 08:45:00|161.35|159.55|161.45|159.65|161.74|159.94|161.21|159.41|399
1638694200000|2021-12-05 08:50:00|161.46|159.66|161.45|159.65|161.55|159.75|161.32|159.52|247
1638694500000|2021-12-05 08:55:00|161.46|159.66|161.33|159.53|161.64|159.84|161.32|159.52|196
1638694800000|2021-12-05 09:00:00|161.32|159.52|160.62|158.82|161.32|159.52|160.61|158.81|246
1638695100000|2021-12-05 09:05:00|160.63|158.83|158.96|157.16|160.63|158.83|158.91|157.11|450
1638695400000|2021-12-05 09:10:00|158.94|157.14|158.66|156.86|159.11|157.31|158.04|156.24|550
1638695700000|2021-12-05 09:15:00|158.65|156.85|157.84|156.04|159.34|157.54|157.45|155.65|607
1638696000000|2021-12-05 09:20:00|157.86|156.06|157.98|156.18|158.24|156.44|157.36|155.56|563
1638696300000|2021-12-05 09:25:00|157.99|156.19|159.09|157.29|159.15|157.35|157.99|156.19|396
1638696600000|2021-12-05 09:30:00|159.06|157.26|158.24|156.44|159.34|157.54|158.16|156.36|471
1638696900000|2021-12-05 09:35:00|158.23|156.43|159.47|157.67|159.54|157.74|158.02|156.22|535
1638697200000|2021-12-05 09:40:00|159.46|157.66|159.5|157.7|159.54|157.74|159|157.2|426
1638697500000|2021-12-05 09:45:00|159.51|157.71|159.55|157.75|160.05|158.25|159.29|157.49|382
1638697800000|2021-12-05 09:50:00|159.56|157.76|158.68|156.88|159.58|157.78|158.61|156.81|373
1638698100000|2021-12-05 09:55:00|158.67|156.87|158.27|156.47|158.68|156.88|158.03|156.23|315
1638698400000|2021-12-05 10:00:00|158.29|156.49|158.25|156.45|159.1|157.3|157.79|155.99|564
1638698700000|2021-12-05 10:05:00|158.24|156.44|159.24|157.44|159.48|157.68|158.23|156.43|439
1638699000000|2021-12-05 10:10:00|159.22|157.42|159.09|157.29|159.52|157.72|159.03|157.23|366
1638699300000|2021-12-05 10:15:00|159.1|157.3|159.69|157.89|159.69|157.89|159.1|157.3|389
1638699600000|2021-12-05 10:20:00|159.7|157.9|159.57|157.77|159.96|158.16|159.55|157.75|380
1638699900000|2021-12-05 10:25:00|159.56|157.76|159.46|157.66|159.57|157.77|158.92|157.12|311
1638700200000|2021-12-05 10:30:00|159.45|157.65|159.86|158.06|159.88|158.08|159.31|157.51|281
1638700500000|2021-12-05 10:35:00|159.88|158.08|159.5|157.7|160.03|158.23|159.2|157.4|321
1638700800000|2021-12-05 10:40:00|159.49|157.69|160.23|158.43|160.44|158.64|159.49|157.69|347
1638701100000|2021-12-05 10:45:00|160.22|158.42|160.1|158.3|160.35|158.55|160.01|158.21|322
1638701400000|2021-12-05 10:50:00|160.09|158.29|159.25|157.45|160.18|158.38|159.05|157.25|313
1638701700000|2021-12-05 10:55:00|159.26|157.46|159.04|157.24|159.49|157.69|158.95|157.15|325
1638702000000|2021-12-05 11:00:00|159.05|157.25|159.45|157.65|159.77|157.97|159.04|157.24|351
1638702300000|2021-12-05 11:05:00|159.47|157.67|159.64|157.84|159.76|157.96|159.22|157.42|368
1638702600000|2021-12-05 11:10:00|159.65|157.85|160.03|158.23|160.16|158.36|159.63|157.83|286
1638702900000|2021-12-05 11:15:00|160.04|158.24|159.93|158.13|160.09|158.29|159.56|157.76|394
1638703200000|2021-12-05 11:20:00|159.94|158.14|159.72|157.92|160.08|158.28|159.57|157.77|295
1638703500000|2021-12-05 11:25:00|159.71|157.91|159.66|157.86|159.76|157.96|159.25|157.45|211
1638703800000|2021-12-05 11:30:00|159.65|157.85|159.32|157.52|159.66|157.86|159.26|157.46|237
1638704100000|2021-12-05 11:35:00|159.33|157.53|158.73|156.93|159.33|157.53|158.54|156.74|377
1638704400000|2021-12-05 11:40:00|158.69|156.89|158.66|156.86|158.69|156.89|158.15|156.35|428
1638704700000|2021-12-05 11:45:00|158.64|156.84|157.98|156.18|158.96|157.16|157.72|155.92|371
1638705000000|2021-12-05 11:50:00|157.99|156.19|158.41|156.61|158.43|156.63|157.75|155.95|393
1638705300000|2021-12-05 11:55:00|158.4|156.6|158.92|157.12|158.95|157.15|158.1|156.3|444
1638705600000|2021-12-05 12:00:00|158.93|157.13|158.34|156.54|159.14|157.34|158.32|156.52|443
1638705900000|2021-12-05 12:05:00|158.35|156.55|158.72|156.92|158.75|156.95|157.53|155.73|479
1638706200000|2021-12-05 12:10:00|158.76|156.96|160.16|158.36|160.16|158.36|158.7|156.9|502
1638706500000|2021-12-05 12:15:00|160.15|158.35|159.85|158.05|160.16|158.36|159.79|157.99|412
1638706800000|2021-12-05 12:20:00|159.86|158.06|160.89|159.09|161.06|159.26|159.85|158.05|481
1638707100000|2021-12-05 12:25:00|160.83|159.03|159.99|158.19|161.11|159.31|159.97|158.17|467
1638707400000|2021-12-05 12:30:00|159.98|158.18|160.53|158.73|160.76|158.96|159.38|157.58|431
1638707700000|2021-12-05 12:35:00|160.54|158.74|160.64|158.84|160.87|159.07|160.46|158.66|398
1638708000000|2021-12-05 12:40:00|160.66|158.86|160.26|158.46|160.96|159.16|160.25|158.45|435
1638708300000|2021-12-05 12:45:00|160.27|158.47|160.15|158.35|160.27|158.47|159.91|158.11|338
1638708600000|2021-12-05 12:50:00|160.16|158.36|159.75|157.95|160.16|158.36|159.64|157.84|295
1638708900000|2021-12-05 12:55:00|159.74|157.94|159.52|157.72|159.75|157.95|159.07|157.27|373
1638709200000|2021-12-05 13:00:00|159.53|157.73|158.69|156.89|159.53|157.73|158.49|156.69|337
1638709500000|2021-12-05 13:05:00|158.7|156.9|159.11|157.31|159.11|157.31|158.55|156.75|335
1638709800000|2021-12-05 13:10:00|159.12|157.32|158.92|157.12|159.4|157.6|158.44|156.64|356
1638710100000|2021-12-05 13:15:00|158.93|157.13|158.04|156.24|158.97|157.17|158.04|156.24|300
1638710400000|2021-12-05 13:20:00|158.05|156.25|157.85|156.05|158.06|156.26|157.72|155.92|324
1638710700000|2021-12-05 13:25:00|157.84|156.04|158.07|156.27|158.24|156.44|157.73|155.93|323
1638711000000|2021-12-05 13:30:00|158.06|156.26|158.96|157.16|158.97|157.17|157.84|156.04|339
1638711300000|2021-12-05 13:35:00|158.97|157.17|158.86|157.06|159.15|157.35|158.73|156.93|301
1638711600000|2021-12-05 13:40:00|158.85|157.05|159.03|157.23|159.05|157.25|158.68|156.88|204
1638711900000|2021-12-05 13:45:00|159.04|157.24|159.07|157.27|159.07|157.27|158.65|156.85|239
1638712200000|2021-12-05 13:50:00|159.08|157.28|159.24|157.44|159.26|157.46|159.08|157.28|162
1638712500000|2021-12-05 13:55:00|159.25|157.45|158.46|156.66|159.32|157.52|158.43|156.63|284
1638712800000|2021-12-05 14:00:00|158.45|156.65|156.1|154.3|158.62|156.82|155.15|153.35|577
1638713100000|2021-12-05 14:05:00|156.05|154.25|155.32|153.52|156.57|154.77|154.62|152.82|725
1638713400000|2021-12-05 14:10:00|155.33|153.53|154.39|152.59|155.39|153.59|153.76|151.96|827
1638713700000|2021-12-05 14:15:00|154.38|152.58|153.73|151.93|155.23|153.43|153.25|151.45|803
1638714000000|2021-12-05 14:20:00|153.75|151.95|154.83|153.03|155.24|153.44|153.72|151.92|676
1638714300000|2021-12-05 14:25:00|154.82|153.02|154.43|152.63|155.47|153.67|154.29|152.49|551
1638714600000|2021-12-05 14:30:00|154.44|152.64|154.33|152.53|155|153.2|154.24|152.44|491
1638714900000|2021-12-05 14:35:00|154.31|152.51|154.3|152.5|154.45|152.65|153.86|152.06|431
1638715200000|2021-12-05 14:40:00|154.27|152.47|154.91|153.11|155.12|153.32|154.22|152.42|494
1638715500000|2021-12-05 14:45:00|154.9|153.1|155.7|153.9|155.96|154.16|154.52|152.72|542
1638715800000|2021-12-05 14:50:00|155.71|153.91|155.35|153.55|155.9|154.1|155.25|153.45|478
1638716100000|2021-12-05 14:55:00|155.34|153.54|154.24|152.44|155.34|153.54|153.78|151.98|559
1638716400000|2021-12-05 15:00:00|154.23|152.43|155.1|153.3|156.66|154.86|154.03|152.23|820
1638716700000|2021-12-05 15:05:00|155.06|153.26|153.33|151.53|155.59|153.79|152.59|150.79|741
1638717000000|2021-12-05 15:10:00|153.32|151.52|152.42|150.62|153.72|151.92|151.99|150.19|685
1638717300000|2021-12-05 15:15:00|152.39|150.59|152.98|151.18|153.62|151.82|152.28|150.48|755
1638717600000|2021-12-05 15:20:00|152.99|151.19|153.76|151.96|154.23|152.43|152.77|150.97|668
1638717900000|2021-12-05 15:25:00|153.75|151.95|152.78|150.98|153.93|152.13|152.77|150.97|654
1638718200000|2021-12-05 15:30:00|152.81|151.01|151.2|149.4|152.92|151.12|150.98|149.18|760
1638718500000|2021-12-05 15:35:00|151.19|149.39|150.32|148.52|151.23|149.43|149.29|147.49|860
1638718800000|2021-12-05 15:40:00|150.31|148.51|150.25|148.45|151.29|149.49|149.86|148.06|776
1638719100000|2021-12-05 15:45:00|150.24|148.44|150.92|149.12|151.57|149.77|150.23|148.43|781
1638719400000|2021-12-05 15:50:00|150.94|149.14|151.3|149.5|151.62|149.82|149.94|148.14|747
1638719700000|2021-12-05 15:55:00|151.4|149.6|151.45|149.65|151.92|150.12|150.85|149.05|733
1638720000000|2021-12-05 16:00:00|151.44|149.64|153.18|151.38|155.38|153.58|151.01|149.21|878
1638720300000|2021-12-05 16:05:00|153.17|151.37|154.36|152.56|154.37|152.57|153.15|151.35|827
1638720600000|2021-12-05 16:10:00|154.37|152.57|155.94|154.14|156.7|154.9|153.55|151.75|968
1638720900000|2021-12-05 16:15:00|155.91|154.11|155.15|153.35|156.01|154.21|154.92|153.12|868
1638721200000|2021-12-05 16:20:00|155.19|153.39|154.85|153.05|155.2|153.4|154.34|152.54|755
1638721500000|2021-12-05 16:25:00|154.84|153.04|154.38|152.58|154.86|153.06|154.11|152.31|684
1638721800000|2021-12-05 16:30:00|154.34|152.54|153.34|151.54|154.78|152.98|153.01|151.21|648
1638722100000|2021-12-05 16:35:00|153.35|151.55|153.39|151.59|154.19|152.39|153.26|151.46|646
1638722400000|2021-12-05 16:40:00|153.36|151.56|154.14|152.34|154.56|152.76|153.36|151.56|605
1638722700000|2021-12-05 16:45:00|154.13|152.33|154.83|153.03|154.94|153.14|153.94|152.14|560
1638723000000|2021-12-05 16:50:00|154.84|153.04|154.51|152.71|155.03|153.23|154.34|152.54|483
1638723300000|2021-12-05 16:55:00|154.54|152.74|154.29|152.49|155.2|153.4|154.21|152.41|582
1638723600000|2021-12-05 17:00:00|154.3|152.5|153.52|151.72|154.79|152.99|153.42|151.62|590
1638723900000|2021-12-05 17:05:00|153.51|151.71|153.21|151.41|153.86|152.06|153.11|151.31|463
1638724200000|2021-12-05 17:10:00|153.22|151.42|153.82|152.02|153.83|152.03|153.1|151.3|512
1638724500000|2021-12-05 17:15:00|153.83|152.03|153.84|152.04|154.2|152.4|153.07|151.27|554
1638724800000|2021-12-05 17:20:00|153.85|152.05|154.42|152.62|154.73|152.93|153.8|152|606
1638725100000|2021-12-05 17:25:00|154.43|152.63|155.32|153.52|155.5|153.7|154.2|152.4|635
1638725400000|2021-12-05 17:30:00|155.31|153.51|155.83|154.03|156.22|154.42|155.24|153.44|642
1638725700000|2021-12-05 17:35:00|155.87|154.07|156.04|154.24|156.26|154.46|155.47|153.67|593
1638726000000|2021-12-05 17:40:00|156.05|154.25|156.1|154.3|156.33|154.53|155.92|154.12|398
1638726300000|2021-12-05 17:45:00|156.11|154.31|155.98|154.18|156.27|154.47|155.82|154.02|391
1638726600000|2021-12-05 17:50:00|155.97|154.17|156.37|154.57|156.6|154.8|155.92|154.12|480
1638726900000|2021-12-05 17:55:00|156.35|154.55|156.23|154.43|156.51|154.71|156.02|154.22|455
1638727200000|2021-12-05 18:00:00|156.24|154.44|156.1|154.3|156.26|154.46|155.41|153.61|412
1638727500000|2021-12-05 18:05:00|156.09|154.29|155.65|153.85|156.1|154.3|155.48|153.68|288
1638727800000|2021-12-05 18:10:00|155.66|153.86|155.61|153.81|155.73|153.93|155.29|153.49|315
1638728100000|2021-12-05 18:15:00|155.6|153.8|155.65|153.85|155.96|154.16|155.26|153.46|265
1638728400000|2021-12-05 18:20:00|155.61|153.81|155.44|153.64|155.61|153.81|155.24|153.44|323
1638728700000|2021-12-05 18:25:00|155.43|153.63|155.05|153.25|155.44|153.64|154.98|153.18|292
1638729000000|2021-12-05 18:30:00|155.06|153.26|154.98|153.18|155.22|153.42|154.92|153.12|310
1638729300000|2021-12-05 18:35:00|155.01|153.21|155.54|153.74|155.54|153.74|154.83|153.03|337
1638729600000|2021-12-05 18:40:00|155.55|153.75|155.76|153.96|156.12|154.32|155.44|153.64|443
1638729900000|2021-12-05 18:45:00|155.75|153.95|155.3|153.5|155.94|154.14|155.28|153.48|422
1638730200000|2021-12-05 18:50:00|155.31|153.51|154.85|153.05|155.43|153.63|154.84|153.04|343
1638730500000|2021-12-05 18:55:00|154.84|153.04|154.72|152.92|155.02|153.22|154.71|152.91|205
1638730800000|2021-12-05 19:00:00|154.73|152.93|153.51|151.71|154.9|153.1|153.51|151.71|408
1638731100000|2021-12-05 19:05:00|153.52|151.72|153.62|151.82|154.11|152.31|153.46|151.66|459
1638731400000|2021-12-05 19:10:00|153.61|151.81|152.52|150.72|153.9|152.1|152.38|150.58|473
1638731700000|2021-12-05 19:15:00|152.54|150.74|151.95|150.15|152.8|151|151.73|149.93|623
1638732000000|2021-12-05 19:20:00|151.98|150.18|152.29|150.49|152.3|150.5|151.75|149.95|500
1638732300000|2021-12-05 19:25:00|152.28|150.48|152.9|151.1|152.95|151.15|152.16|150.36|468
1638732600000|2021-12-05 19:30:00|152.91|151.11|152.69|150.89|152.97|151.17|152.07|150.27|564
1638732900000|2021-12-05 19:35:00|152.7|150.9|153.36|151.56|153.37|151.57|152.7|150.9|400
1638733200000|2021-12-05 19:40:00|153.37|151.57|154.2|152.4|154.37|152.57|153.36|151.56|496
1638733500000|2021-12-05 19:45:00|154.19|152.39|153.79|151.99|154.61|152.81|153.68|151.88|527
1638733800000|2021-12-05 19:50:00|153.8|152|154.7|152.9|154.71|152.91|153.78|151.98|462
1638734100000|2021-12-05 19:55:00|154.69|152.89|155.1|153.3|155.1|153.3|154.32|152.52|464
1638734400000|2021-12-05 20:00:00|155.09|153.29|155.92|154.12|155.97|154.17|155.06|153.26|484
1638734700000|2021-12-05 20:05:00|155.91|154.11|156.33|154.53|156.37|154.57|155.82|154.02|368
1638735000000|2021-12-05 20:10:00|156.32|154.52|156.51|154.71|156.54|154.74|156.13|154.33|343
1638735300000|2021-12-05 20:15:00|156.52|154.72|155.93|154.13|156.6|154.8|155.91|154.11|390
1638735600000|2021-12-05 20:20:00|155.91|154.11|154.74|152.94|155.96|154.16|154.73|152.93|388
1638735900000|2021-12-05 20:25:00|154.73|152.93|153.64|151.84|154.73|152.93|153.6|151.8|540
1638736200000|2021-12-05 20:30:00|153.65|151.85|155.23|152.43|155.25|152.92|153.63|151.83|547
1638736500000|2021-12-05 20:35:00|155.22|152.42|156.18|153.38|156.24|153.44|154.7|151.9|565
1638736800000|2021-12-05 20:40:00|156.19|153.39|156.26|153.46|156.52|153.72|155.98|153.18|453
1638737100000|2021-12-05 20:45:00|156.25|153.45|156.66|153.86|156.66|153.86|155.57|152.77|523
1638737400000|2021-12-05 20:50:00|156.64|153.84|156.86|154.06|156.94|154.14|156.37|153.57|443
1638737700000|2021-12-05 20:55:00|156.82|154.02|156.11|153.31|156.82|154.02|156.09|153.29|498
1638738000000|2021-12-05 21:00:00|156.12|153.32|156.37|153.57|156.99|154.19|156.01|153.21|487
1638738300000|2021-12-05 21:05:00|156.39|153.59|155.23|152.43|156.39|153.59|154.82|152.02|473
1638738600000|2021-12-05 21:10:00|155.21|152.41|154.03|151.23|155.6|152.8|153.95|151.15|525
1638738900000|2021-12-05 21:15:00|154.02|151.22|153.16|150.36|154.03|151.23|152.95|150.15|534
1638739200000|2021-12-05 21:20:00|153.14|150.34|155.02|152.22|155.04|152.24|153.03|150.23|569
1638739500000|2021-12-05 21:25:00|155|152.2|155.55|152.75|155.69|152.89|154.58|151.78|657
1638739800000|2021-12-05 21:30:00|155.57|152.77|156|153.2|156.04|153.24|154.8|152|576
1638740100000|2021-12-05 21:35:00|156.01|153.21|154.74|151.94|156.09|153.29|154.71|151.91|516
1638740400000|2021-12-05 21:40:00|154.73|151.93|156.54|153.74|156.62|153.82|154.54|151.74|528
1638740700000|2021-12-05 21:45:00|156.56|153.76|156.94|154.14|156.95|154.15|156.24|153.44|507
1638741000000|2021-12-05 21:50:00|156.95|154.15|156.79|153.99|156.98|154.18|156.23|153.43|536
1638741300000|2021-12-05 21:55:00|156.83|154.03|156.47|153.67|156.94|154.14|156.45|153.65|473
1638741600000|2021-12-05 22:00:00|156.48|153.68|155.07|153.27|156.87|154.29|155|153.2|445
1638741900000|2021-12-05 22:05:00|155.06|153.26|154.48|152.68|155.44|153.64|154.48|152.68|557
1638742200000|2021-12-05 22:10:00|154.47|152.67|154.05|152.25|154.58|152.78|154.01|152.21|425
1638742500000|2021-12-05 22:15:00|154.13|152.33|155.95|154.15|156.03|154.23|153.93|152.13|573
1638742800000|2021-12-05 22:20:00|155.94|154.14|155.84|154.04|156.02|154.22|155.18|153.38|546
1638743100000|2021-12-05 22:25:00|155.85|154.05|156|154.2|156.08|154.28|155.62|153.82|299
1638743400000|2021-12-05 22:30:00|156.02|154.22|155.73|153.93|156.15|154.35|155.73|153.93|187
1638743700000|2021-12-05 22:35:00|155.75|153.95|155.25|153.45|155.75|153.95|155.25|153.45|256
1638744000000|2021-12-05 22:40:00|155.24|153.44|154.82|153.02|155.25|153.45|154.46|152.66|529
1638744300000|2021-12-05 22:45:00|154.77|152.97|155.73|153.93|155.73|153.93|154.76|152.96|423
1638744600000|2021-12-05 22:50:00|155.72|153.92|155.89|154.09|155.99|154.19|155.5|153.7|406
1638744900000|2021-12-05 22:55:00|155.79|153.99|156.52|154.72|156.65|154.85|155.79|153.99|384
1638745200000|2021-12-05 23:00:00|156.51|154.71|155.98|154.18|156.69|154.89|155.67|153.87|575
1638745500000|2021-12-05 23:05:00|155.94|154.14|157.62|155.82|157.8|156|155.91|154.11|696
1638745800000|2021-12-05 23:10:00|157.61|155.81|158.16|156.36|158.29|156.49|157.58|155.78|698
1638746100000|2021-12-05 23:15:00|158.11|156.31|157.65|155.85|158.2|156.4|157.15|155.35|607
1638746400000|2021-12-05 23:20:00|157.64|155.84|156.13|154.33|157.68|155.88|156.12|154.32|506
1638746700000|2021-12-05 23:25:00|156.11|154.31|156.7|154.9|156.79|154.99|155.74|153.94|582
1638747000000|2021-12-05 23:30:00|156.72|154.92|156.52|154.72|157.02|155.22|155.49|153.69|733
1638747300000|2021-12-05 23:35:00|156.54|154.74|157.16|155.36|157.38|155.58|156.48|154.68|594
1638747600000|2021-12-05 23:40:00|157.19|155.39|156.63|154.83|157.37|155.57|156.63|154.83|573
1638747900000|2021-12-05 23:45:00|156.65|154.85|156.56|154.76|156.69|154.89|156.24|154.44|483
1638748200000|2021-12-05 23:50:00|156.57|154.77|157.16|155.36|157.2|155.4|156.36|154.56|451
1638748500000|2021-12-05 23:55:00|157.17|155.37|157.3|155.5|157.59|155.79|157.13|155.33|511
1638748800000|2021-12-06 00:00:00|157.31|155.51|155.85|154.05|157.55|155.75|155.82|154.02|659
1638749100000|2021-12-06 00:05:00|155.86|154.06|155.23|153.43|156.37|154.57|155.02|153.22|631
1638749400000|2021-12-06 00:10:00|155.22|153.42|153.83|152.03|155.45|153.65|153.53|151.73|733
1638749700000|2021-12-06 00:15:00|153.81|152.01|152.85|151.05|154.31|152.51|152.27|150.47|863
1638750000000|2021-12-06 00:20:00|152.83|151.03|153.97|152.17|154.17|152.37|152.34|150.54|706
1638750300000|2021-12-06 00:25:00|153.95|152.15|153.02|151.22|153.95|152.15|152.43|150.63|762
1638750600000|2021-12-06 00:30:00|153.01|151.21|152.57|150.77|153.62|151.82|151.81|150.01|797
1638750900000|2021-12-06 00:35:00|152.5|150.7|153.29|151.49|153.63|151.83|152.4|150.6|675
1638751200000|2021-12-06 00:40:00|153.28|151.48|152.56|150.76|153.71|151.91|152.41|150.61|706
1638751500000|2021-12-06 00:45:00|152.62|150.82|151.44|149.64|153.09|151.29|151.38|149.58|733
1638751800000|2021-12-06 00:50:00|151.47|149.67|152.65|150.85|152.66|150.86|151.43|149.63|681
1638752100000|2021-12-06 00:55:00|152.66|150.86|152.88|151.08|152.98|151.18|152.45|150.65|483
1638752400000|2021-12-06 01:00:00|152.87|151.07|154.18|152.38|154.18|152.38|152.17|150.37|731
1638752700000|2021-12-06 01:05:00|154.19|152.39|154.34|152.54|154.46|152.66|153.89|152.09|635
1638753000000|2021-12-06 01:10:00|154.35|152.55|154.56|152.76|155.33|153.53|154.33|152.53|658
1638753300000|2021-12-06 01:15:00|154.55|152.75|154.31|152.51|154.72|152.92|153.6|151.8|724
1638753600000|2021-12-06 01:20:00|154.32|152.52|153.86|152.06|154.68|152.88|153.62|151.82|575
1638753900000|2021-12-06 01:25:00|153.85|152.05|152.54|150.74|153.92|152.12|152.52|150.72|625
1638754200000|2021-12-06 01:30:00|152.55|150.75|152.59|150.79|153.07|151.27|152.49|150.69|675
1638754500000|2021-12-06 01:35:00|152.6|150.8|152.05|150.25|152.61|150.81|151.85|150.05|599
1638754800000|2021-12-06 01:40:00|152.06|150.26|152.82|151.02|152.83|151.03|151.97|150.17|481
1638755100000|2021-12-06 01:45:00|152.92|151.12|154.05|152.25|154.31|152.51|152.78|150.98|614
1638755400000|2021-12-06 01:50:00|154.08|152.28|153.91|152.11|154.37|152.57|153.57|151.77|622
1638755700000|2021-12-06 01:55:00|153.89|152.09|154.33|152.53|154.52|152.72|153.79|151.99|612
1638756000000|2021-12-06 02:00:00|154.34|152.54|154.26|152.46|154.66|152.86|154.05|152.25|533
1638756300000|2021-12-06 02:05:00|154.25|152.45|154.64|152.84|154.67|152.87|153.88|152.08|395
1638756600000|2021-12-06 02:10:00|154.66|152.86|155.49|153.69|155.67|153.87|154.61|152.81|537
1638756900000|2021-12-06 02:15:00|155.5|153.7|154.75|152.95|155.51|153.71|154.68|152.88|493
1638757200000|2021-12-06 02:20:00|154.77|152.97|155.18|153.38|155.46|153.66|154.54|152.74|536
1638757500000|2021-12-06 02:25:00|155.13|153.33|154.42|152.62|155.31|153.51|154.3|152.5|497
1638757800000|2021-12-06 02:30:00|154.44|152.64|154.3|152.5|154.44|152.64|154.05|152.25|450
1638758100000|2021-12-06 02:35:00|154.34|152.54|154.54|152.74|154.63|152.83|154.19|152.39|401
1638758400000|2021-12-06 02:40:00|154.56|152.76|155.11|153.31|155.21|153.41|154.5|152.7|453
1638758700000|2021-12-06 02:45:00|155.12|153.32|154.56|152.76|155.26|153.46|154.45|152.65|431
1638759000000|2021-12-06 02:50:00|154.53|152.73|154.65|152.85|154.77|152.97|154.32|152.52|390
1638759300000|2021-12-06 02:55:00|154.66|152.86|154.27|152.47|154.78|152.98|154.21|152.41|400
1638759600000|2021-12-06 03:00:00|154.26|152.46|154.71|152.91|155.49|153.69|154.25|152.45|629
1638759900000|2021-12-06 03:05:00|154.69|152.89|155.41|153.61|155.45|153.65|154.59|152.79|506
1638760200000|2021-12-06 03:10:00|155.44|153.64|154.63|152.83|155.82|154.02|154.53|152.73|637
1638760500000|2021-12-06 03:15:00|154.64|152.84|154.65|152.85|155.25|153.45|154.54|152.74|527
1638760800000|2021-12-06 03:20:00|154.58|152.78|155.77|153.97|155.83|154.03|154.49|152.69|552
1638761100000|2021-12-06 03:25:00|155.78|153.98|155.43|153.63|155.8|154|155.43|153.63|502
1638761400000|2021-12-06 03:30:00|155.42|153.62|154.88|153.08|155.42|153.62|154.84|153.04|351
1638761700000|2021-12-06 03:35:00|154.95|153.15|155.06|153.26|155.25|153.45|154.85|153.05|387
1638762000000|2021-12-06 03:40:00|155.07|153.27|155.15|153.35|155.51|153.71|154.96|153.16|508
1638762300000|2021-12-06 03:45:00|155.08|153.28|155.86|154.06|156.44|154.64|155.06|153.26|681
1638762600000|2021-12-06 03:50:00|155.89|154.09|156.03|154.23|156.21|154.41|155.68|153.88|509
1638762900000|2021-12-06 03:55:00|156|154.2|155.66|153.86|156.2|154.4|155.58|153.78|490
1638763200000|2021-12-06 04:00:00|155.65|153.85|155.75|153.95|155.93|154.13|155.26|153.46|574
1638763500000|2021-12-06 04:05:00|155.72|153.92|155.98|154.18|156.01|154.21|155.45|153.65|541
1638763800000|2021-12-06 04:10:00|156.08|154.28|156.08|154.28|156.15|154.35|155.65|153.85|447
1638764100000|2021-12-06 04:15:00|156.09|154.29|155.89|154.09|156.3|154.5|155.75|153.95|479
1638764400000|2021-12-06 04:20:00|155.9|154.1|156.27|154.47|156.36|154.56|155.88|154.08|422
1638764700000|2021-12-06 04:25:00|156.28|154.48|156.53|154.73|156.79|154.99|156.25|154.45|416
1638765000000|2021-12-06 04:30:00|156.52|154.72|156.52|154.72|156.87|155.07|156.5|154.7|393
1638765300000|2021-12-06 04:35:00|156.53|154.73|156.58|154.78|156.74|154.94|156.35|154.55|322
1638765600000|2021-12-06 04:40:00|156.68|154.88|156.1|154.3|156.68|154.88|156.08|154.28|281
1638765900000|2021-12-06 04:45:00|156.09|154.29|155.95|154.15|156.24|154.44|155.79|153.99|415
1638766200000|2021-12-06 04:50:00|155.96|154.16|155.4|153.6|156.02|154.22|155.15|153.35|364
1638766500000|2021-12-06 04:55:00|155.41|153.61|155.09|153.29|155.56|153.76|155.06|153.26|408
1638766800000|2021-12-06 05:00:00|155.15|153.35|155.28|153.48|155.62|153.82|155.06|153.26|374
1638767100000|2021-12-06 05:05:00|155.29|153.49|154.73|152.93|155.29|153.49|154.57|152.77|396
1638767400000|2021-12-06 05:10:00|154.75|152.95|154.41|152.61|154.97|153.17|154.35|152.55|410
1638767700000|2021-12-06 05:15:00|154.42|152.62|154.74|152.94|154.8|153|154.41|152.61|371
1638768000000|2021-12-06 05:20:00|154.73|152.93|154.68|152.88|155.13|153.33|154.64|152.84|266
1638768300000|2021-12-06 05:25:00|154.7|152.9|154.6|152.8|155.12|153.32|154.53|152.73|303
1638768600000|2021-12-06 05:30:00|154.59|152.79|153.98|152.18|154.79|152.99|153.86|152.06|402
1638768900000|2021-12-06 05:35:00|153.99|152.19|154.01|152.21|154.23|152.43|153.86|152.06|380
1638769200000|2021-12-06 05:40:00|153.99|152.19|153.39|151.59|153.99|152.19|153.37|151.57|348
1638769500000|2021-12-06 05:45:00|153.43|151.63|153.34|151.54|153.72|151.92|153.28|151.48|366
1638769800000|2021-12-06 05:50:00|153.33|151.53|153.14|151.34|153.34|151.54|153.09|151.29|194
1638770100000|2021-12-06 05:55:00|153.15|151.35|152.55|150.75|153.21|151.41|152.55|150.75|394
1638770400000|2021-12-06 06:00:00|152.53|150.73|152.71|150.91|152.89|151.09|152.38|150.58|493
1638770700000|2021-12-06 06:05:00|152.7|150.9|153.09|151.29|153.14|151.34|152.68|150.88|420
1638771000000|2021-12-06 06:10:00|153.07|151.27|152.31|150.51|153.24|151.44|152.31|150.51|347
1638771300000|2021-12-06 06:15:00|152.37|150.57|153.1|151.3|153.14|151.34|152.31|150.51|354
1638771600000|2021-12-06 06:20:00|153.09|151.29|152.88|151.08|153.11|151.31|152.41|150.61|398
1638771900000|2021-12-06 06:25:00|152.91|151.11|153.13|151.33|153.14|151.34|152.66|150.86|325
1638772200000|2021-12-06 06:30:00|153.1|151.3|153.48|151.68|153.64|151.84|152.99|151.19|413
1638772500000|2021-12-06 06:35:00|153.51|151.71|153.2|151.4|153.51|151.71|153.15|151.35|357
1638772800000|2021-12-06 06:40:00|153.19|151.39|151.9|150.1|153.35|151.55|151.68|149.88|537
1638773100000|2021-12-06 06:45:00|151.91|150.11|150.93|149.13|152.25|150.45|150.77|148.97|600
1638773400000|2021-12-06 06:50:00|150.87|149.07|150.55|148.75|151.21|149.41|149.89|148.09|644
1638773700000|2021-12-06 06:55:00|150.57|148.77|149.83|148.03|150.62|148.82|149.64|147.84|617
1638774000000|2021-12-06 07:00:00|149.82|148.02|149.31|147.51|150.03|148.23|149.12|147.32|677
1638774300000|2021-12-06 07:05:00|149.24|147.44|150.22|148.42|150.42|148.62|149.22|147.42|606
1638774600000|2021-12-06 07:10:00|150.23|148.43|149.69|147.89|150.31|148.51|149.16|147.36|542
1638774900000|2021-12-06 07:15:00|149.68|147.88|149.2|147.4|149.84|148.04|149.11|147.31|563
1638775200000|2021-12-06 07:20:00|149.21|147.41|148.42|146.62|149.59|147.79|148.42|146.62|613
1638775500000|2021-12-06 07:25:00|148.4|146.6|147.3|145.5|148.4|146.6|147.06|145.26|758
1638775800000|2021-12-06 07:30:00|147.33|145.53|147.6|145.8|148.47|146.67|147.1|145.3|743
1638776100000|2021-12-06 07:35:00|147.61|145.81|147.77|145.97|148.3|146.5|147.61|145.81|643
1638776400000|2021-12-06 07:40:00|147.78|145.98|147.18|145.38|148.02|146.22|147.07|145.27|611
1638776700000|2021-12-06 07:45:00|147.21|145.41|147.88|146.08|148.29|146.49|147.16|145.36|689
1638777000000|2021-12-06 07:50:00|147.86|146.06|148.1|146.3|148.27|146.47|147.84|146.04|595
1638777300000|2021-12-06 07:55:00|148.11|146.31|148.34|146.54|148.39|146.59|147.81|146.01|607
1638777600000|2021-12-06 08:00:00|148.33|146.53|151.43|149.63|151.73|149.93|148.23|146.43|894
1638777900000|2021-12-06 08:05:00|151.42|149.62|149.36|147.56|151.84|150.04|149.32|147.52|891
1638778200000|2021-12-06 08:10:00|149.39|147.59|148.77|146.97|149.68|147.88|148.22|146.42|820
1638778500000|2021-12-06 08:15:00|148.76|146.96|148.71|146.91|149.75|147.95|148.51|146.71|755
1638778800000|2021-12-06 08:20:00|148.72|146.92|146.3|144.5|148.95|147.15|145.73|143.93|727
1638779100000|2021-12-06 08:25:00|146.22|144.42|146.54|144.74|146.64|144.84|145.38|143.58|837
1638779400000|2021-12-06 08:30:00|146.55|144.75|145.32|143.52|146.78|144.98|145.19|143.39|703
1638779700000|2021-12-06 08:35:00|145.33|143.53|145.63|143.83|145.76|143.96|145.19|143.39|688
1638780000000|2021-12-06 08:40:00|145.62|143.82|146.68|144.88|146.96|145.16|145.39|143.59|638
1638780300000|2021-12-06 08:45:00|146.69|144.89|147.66|145.86|148.15|146.35|145.97|144.17|771
1638780600000|2021-12-06 08:50:00|147.63|145.83|147.19|145.39|147.95|146.15|147.07|145.27|789
1638780900000|2021-12-06 08:55:00|147.22|145.42|147.53|145.73|147.82|146.02|146.99|145.19|662
1638781200000|2021-12-06 09:00:00|147.52|145.72|148.02|146.22|148.34|146.54|147.02|145.22|657
1638781500000|2021-12-06 09:05:00|148|146.2|146.11|144.31|148.23|146.43|145.94|144.14|701
1638781800000|2021-12-06 09:10:00|146.13|144.33|145.4|143.6|146.14|144.34|144.58|142.78|775
1638782100000|2021-12-06 09:15:00|145.39|143.59|146.52|144.72|146.55|144.75|145.32|143.52|665
1638782400000|2021-12-06 09:20:00|146.5|144.7|145.65|143.85|146.51|144.71|145.29|143.49|656
1638782700000|2021-12-06 09:25:00|145.64|143.84|145.5|143.7|146.2|144.4|145.49|143.69|609
1638783000000|2021-12-06 09:30:00|145.51|143.71|144.37|142.57|145.69|143.89|144.37|142.57|634
1638783300000|2021-12-06 09:35:00|144.36|142.56|143.7|141.9|144.82|143.02|142.91|141.11|920
1638783600000|2021-12-06 09:40:00|143.68|141.88|143.85|142.05|144.07|142.27|143.07|141.27|844
1638783900000|2021-12-06 09:45:00|143.84|142.04|144.59|142.79|144.76|142.96|143.69|141.89|757
1638784200000|2021-12-06 09:50:00|144.6|142.8|144.58|142.78|144.84|143.04|144.11|142.31|695
1638784500000|2021-12-06 09:55:00|144.59|142.79|143.99|142.19|144.59|142.79|143.15|141.35|755
1638784800000|2021-12-06 10:00:00|143.97|142.17|144.6|142.8|144.79|142.99|143.65|141.85|730
1638785100000|2021-12-06 10:05:00|144.59|142.79|145.19|143.39|145.35|143.55|144.44|142.64|645
1638785400000|2021-12-06 10:10:00|145.18|143.38|145.38|143.58|145.79|143.99|145.02|143.22|650
1638785700000|2021-12-06 10:15:00|145.36|143.56|144.93|143.13|145.88|144.08|144.76|142.96|702
1638786000000|2021-12-06 10:20:00|144.92|143.12|144.22|142.42|144.94|143.14|144.12|142.32|603
1638786300000|2021-12-06 10:25:00|144.14|142.34|143.72|141.92|144.25|142.45|143.72|141.92|575
1638786600000|2021-12-06 10:30:00|143.68|141.88|143.85|142.05|144.19|142.39|142.75|140.95|718
1638786900000|2021-12-06 10:35:00|143.84|142.04|143.41|141.61|144.08|142.28|143.13|141.33|605
1638787200000|2021-12-06 10:40:00|143.43|141.63|144.26|142.46|144.35|142.55|143.21|141.41|505
1638787500000|2021-12-06 10:45:00|144.27|142.47|144.43|142.63|144.95|143.15|144.2|142.4|558
1638787800000|2021-12-06 10:50:00|144.42|142.62|143.92|142.12|144.77|142.97|143.81|142.01|574
1638788100000|2021-12-06 10:55:00|143.97|142.17|143.97|142.17|144.38|142.58|143.7|141.9|534
1638788400000|2021-12-06 11:00:00|143.98|142.18|143.31|141.51|144.46|142.66|143.3|141.5|651
1638788700000|2021-12-06 11:05:00|143.34|141.54|142.7|140.9|143.41|141.61|142.61|140.81|542
1638789000000|2021-12-06 11:10:00|142.71|140.91|142.9|141.1|143.11|141.31|142.43|140.63|587
1638789300000|2021-12-06 11:15:00|142.88|141.08|143.45|141.65|143.58|141.78|142.63|140.83|613
1638789600000|2021-12-06 11:20:00|143.46|141.66|144.09|142.29|144.68|142.88|143.39|141.59|567
1638789900000|2021-12-06 11:25:00|144.1|142.3|144.76|142.96|145.08|143.28|143.99|142.19|505
1638790200000|2021-12-06 11:30:00|144.74|142.94|145.25|143.45|145.76|143.96|144.69|142.89|616
1638790500000|2021-12-06 11:35:00|145.26|143.46|145.21|143.41|145.39|143.59|144.87|143.07|491
1638790800000|2021-12-06 11:40:00|145.2|143.4|147.91|146.11|147.99|146.19|145.01|143.21|676
1638791100000|2021-12-06 11:45:00|147.89|146.09|147.34|145.54|148.6|146.8|147.2|145.4|902
1638791400000|2021-12-06 11:50:00|147.31|145.51|149.39|147.59|150.06|148.26|147.26|145.46|874
1638791700000|2021-12-06 11:55:00|149.36|147.56|149.3|147.5|149.89|148.09|148.97|147.17|855
1638792000000|2021-12-06 12:00:00|149.37|147.57|148.94|147.14|149.37|147.57|148.58|146.78|710
1638792300000|2021-12-06 12:05:00|148.89|147.09|148.81|147.01|149.28|147.48|148.51|146.71|611
1638792600000|2021-12-06 12:10:00|148.82|147.02|148.08|146.28|148.98|147.18|148.03|146.23|626
1638792900000|2021-12-06 12:15:00|148.07|146.27|148.34|146.54|148.34|146.54|147.48|145.68|721
1638793200000|2021-12-06 12:20:00|148.33|146.53|148.46|146.66|148.49|146.69|148.06|146.26|562
1638793500000|2021-12-06 12:25:00|148.45|146.65|150.02|148.22|150.74|148.94|148.18|146.38|745
1638793800000|2021-12-06 12:30:00|149.93|148.13|149.68|147.88|150.61|148.81|149.48|147.68|823
1638794100000|2021-12-06 12:35:00|149.69|147.89|150.33|148.53|150.75|148.95|149.51|147.71|675
1638794400000|2021-12-06 12:40:00|150.34|148.54|149.69|147.89|150.51|148.71|149.56|147.76|589
1638794700000|2021-12-06 12:45:00|149.57|147.77|149.54|147.74|149.89|148.09|149.46|147.66|527
1638795000000|2021-12-06 12:50:00|149.55|147.75|149.15|147.35|149.97|148.17|148.9|147.1|565
1638795300000|2021-12-06 12:55:00|149.14|147.34|148.52|146.72|149.36|147.56|148.44|146.64|576
1638795600000|2021-12-06 13:00:00|148.53|146.73|148.85|147.05|149.18|147.38|148.29|146.49|684
1638795900000|2021-12-06 13:05:00|148.86|147.06|149.65|147.85|150.1|148.3|148.78|146.98|710
1638796200000|2021-12-06 13:10:00|149.66|147.86|149|147.2|149.99|148.19|149|147.2|619
1638796500000|2021-12-06 13:15:00|149.01|147.21|148.72|146.92|149.21|147.41|148.62|146.82|428
1638796800000|2021-12-06 13:20:00|148.71|146.91|148.62|146.82|148.94|147.14|148.47|146.67|484
1638797100000|2021-12-06 13:25:00|148.63|146.83|148.64|146.84|148.89|147.09|148.5|146.7|516
1638797400000|2021-12-06 13:30:00|148.65|146.85|148.12|146.32|148.65|146.85|147.86|146.06|523
1638797700000|2021-12-06 13:35:00|148.11|146.31|148.22|146.42|148.32|146.52|147.8|146|544
1638798000000|2021-12-06 13:40:00|148.23|146.43|147.94|146.14|148.8|147|147.91|146.11|602
1638798300000|2021-12-06 13:45:00|147.93|146.13|146.95|145.15|148.17|146.37|146.89|145.09|553
1638798600000|2021-12-06 13:50:00|146.96|145.16|147.47|145.67|147.5|145.7|146.74|144.94|534
1638798900000|2021-12-06 13:55:00|147.46|145.66|147.89|146.09|148.02|146.22|147.43|145.63|637
1638799200000|2021-12-06 14:00:00|147.9|146.1|147.52|145.72|148.05|146.25|146.95|145.15|618
1638799500000|2021-12-06 14:05:00|147.51|145.71|148.02|146.22|148.1|146.3|147.38|145.58|570
1638799800000|2021-12-06 14:10:00|148.03|146.23|148.75|146.95|148.75|146.95|147.99|146.19|551
1638800100000|2021-12-06 14:15:00|148.74|146.94|148.57|146.77|148.97|147.17|148.13|146.33|578
1638800400000|2021-12-06 14:20:00|148.58|146.78|148.92|147.12|148.95|147.15|148.47|146.67|438
1638800700000|2021-12-06 14:25:00|148.94|147.14|148.9|147.1|149.2|147.4|148.48|146.68|548
1638801000000|2021-12-06 14:30:00|148.91|147.11|148.22|146.42|149.85|148.05|147.79|145.99|861
1638801300000|2021-12-06 14:35:00|148.18|146.38|146.76|144.96|148.47|146.67|146.75|144.95|856
1638801600000|2021-12-06 14:40:00|146.71|144.91|148.25|146.45|148.29|146.49|146.6|144.8|848
1638801900000|2021-12-06 14:45:00|148.22|146.42|147.06|145.26|148.67|146.87|146.86|145.06|813
1638802200000|2021-12-06 14:50:00|147.07|145.27|147.31|145.51|147.93|146.13|147.02|145.22|714
1638802500000|2021-12-06 14:55:00|147.28|145.48|148.29|146.49|148.3|146.5|146.75|144.95|768
1638802800000|2021-12-06 15:00:00|148.3|146.5|147.84|146.04|148.59|146.79|147.76|145.96|787
1638803100000|2021-12-06 15:05:00|147.86|146.06|147.66|145.86|147.97|146.17|147.02|145.22|741
1638803400000|2021-12-06 15:10:00|147.67|145.87|149.09|147.29|149.09|147.29|147.61|145.81|655
1638803700000|2021-12-06 15:15:00|149.07|147.27|149.91|148.11|150.17|148.37|148.95|147.15|797
1638804000000|2021-12-06 15:20:00|149.92|148.12|150.52|148.72|150.67|148.87|149.86|148.06|681
1638804300000|2021-12-06 15:25:00|150.61|148.81|150.51|148.71|150.62|148.82|150.1|148.3|644
1638804600000|2021-12-06 15:30:00|150.52|148.72|151.23|149.43|151.78|149.98|150.51|148.71|705
1638804900000|2021-12-06 15:35:00|151.21|149.41|150.89|149.09|151.21|149.41|150.42|148.62|671
1638805200000|2021-12-06 15:40:00|150.95|149.15|151.02|149.22|151.44|149.64|150.86|149.06|652
1638805500000|2021-12-06 15:45:00|151.04|149.24|151.82|150.02|151.83|150.03|150.94|149.14|759
1638805800000|2021-12-06 15:50:00|151.83|150.03|151.78|149.98|152.09|150.29|151.38|149.58|668
1638806100000|2021-12-06 15:55:00|151.8|150|152.79|150.99|152.83|151.03|151.72|149.92|658
1638806400000|2021-12-06 16:00:00|152.78|150.98|152.44|150.64|152.88|151.08|151.95|150.15|710
1638806700000|2021-12-06 16:05:00|152.46|150.66|152.24|150.44|152.63|150.83|151.99|150.19|641
1638807000000|2021-12-06 16:10:00|152.23|150.43|152.04|150.24|152.71|150.91|151.97|150.17|677
1638807300000|2021-12-06 16:15:00|152.05|150.25|152.08|150.28|152.22|150.42|151.56|149.76|685
1638807600000|2021-12-06 16:20:00|152.09|150.29|152.23|150.43|152.31|150.51|151.83|150.03|548
1638807900000|2021-12-06 16:25:00|152.24|150.44|152.48|150.68|152.56|150.76|152.15|150.35|586
1638808200000|2021-12-06 16:30:00|152.42|150.62|153.41|151.61|153.55|151.75|152.17|150.37|609
1638808500000|2021-12-06 16:35:00|153.42|151.62|153.49|151.69|153.58|151.78|153.13|151.33|600
1638808800000|2021-12-06 16:40:00|153.51|151.71|153.33|151.53|153.6|151.8|152.95|151.15|492
1638809100000|2021-12-06 16:45:00|153.34|151.54|152.88|151.08|153.46|151.66|152.81|151.01|488
1638809400000|2021-12-06 16:50:00|152.89|151.09|153.08|151.28|153.08|151.28|152.49|150.69|506
1638809700000|2021-12-06 16:55:00|153.07|151.27|153.52|151.72|153.56|151.76|152.88|151.08|443
1638810000000|2021-12-06 17:00:00|153.53|151.73|153.21|151.41|153.71|151.91|153.02|151.22|413
1638810300000|2021-12-06 17:05:00|153.25|151.45|153.88|152.08|154.08|152.28|153.23|151.43|516
1638810600000|2021-12-06 17:10:00|153.87|152.07|153.7|151.9|154.22|152.42|153.59|151.79|418
1638810900000|2021-12-06 17:15:00|153.72|151.92|153.51|151.71|153.78|151.98|153.24|151.44|459
1638811200000|2021-12-06 17:20:00|153.52|151.72|153.52|151.72|153.6|151.8|153.38|151.58|395
1638811500000|2021-12-06 17:25:00|153.53|151.73|153.76|151.96|153.89|152.09|153.53|151.73|381
1638811800000|2021-12-06 17:30:00|153.78|151.98|153.24|151.44|154.02|152.22|153.21|151.41|468
1638812100000|2021-12-06 17:35:00|153.27|151.47|152.64|150.84|153.3|151.5|152.64|150.84|368
1638812400000|2021-12-06 17:40:00|152.63|150.83|152.63|150.83|152.9|151.1|152.29|150.49|460
1638812700000|2021-12-06 17:45:00|152.64|150.84|152.98|151.18|153.11|151.31|152.35|150.55|335
1638813000000|2021-12-06 17:50:00|153.03|151.23|152.47|150.67|153.03|151.23|152.31|150.51|427
1638813300000|2021-12-06 17:55:00|152.46|150.66|152.44|150.64|152.77|150.97|152.44|150.64|387
1638813600000|2021-12-06 18:00:00|152.45|150.65|152.29|150.49|152.76|150.96|152.16|150.36|480
1638813900000|2021-12-06 18:05:00|152.3|150.5|151.74|149.94|152.3|150.5|151.54|149.74|460
1638814200000|2021-12-06 18:10:00|151.75|149.95|151.84|150.04|151.97|150.17|151.65|149.85|394
1638814500000|2021-12-06 18:15:00|151.85|150.05|151.33|149.53|152.01|150.21|151.25|149.45|396
1638814800000|2021-12-06 18:20:00|151.32|149.52|151.45|149.65|151.6|149.8|151.25|149.45|310
1638815100000|2021-12-06 18:25:00|151.46|149.66|152|150.2|152.2|150.4|151.44|149.64|332
1638815400000|2021-12-06 18:30:00|152.01|150.21|152.5|150.7|152.58|150.78|151.94|150.14|316
1638815700000|2021-12-06 18:35:00|152.49|150.69|152.3|150.5|152.68|150.88|152.2|150.4|400
1638816000000|2021-12-06 18:40:00|152.39|150.59|152.68|150.88|152.74|150.94|152.27|150.47|409
1638816300000|2021-12-06 18:45:00|152.67|150.87|152.57|150.77|152.75|150.95|152.38|150.58|355
1638816600000|2021-12-06 18:50:00|152.58|150.78|152.94|151.14|152.99|151.19|152.52|150.72|355
1638816900000|2021-12-06 18:55:00|152.92|151.12|152.74|150.94|153.08|151.28|152.69|150.89|383
1638817200000|2021-12-06 19:00:00|152.76|150.96|153.37|151.57|153.79|151.99|152.76|150.96|516
1638817500000|2021-12-06 19:05:00|153.38|151.58|153.58|151.78|153.69|151.89|153.15|151.35|386
1638817800000|2021-12-06 19:10:00|153.57|151.77|154.19|152.39|154.26|152.46|153.57|151.77|545
1638818100000|2021-12-06 19:15:00|154.18|152.38|154.41|152.61|154.42|152.62|154.06|152.26|435
1638818400000|2021-12-06 19:20:00|154.38|152.58|154.06|152.26|154.46|152.66|154.06|152.26|277
1638818700000|2021-12-06 19:25:00|154.05|152.25|154.09|152.29|154.15|152.35|153.65|151.85|407
1638819000000|2021-12-06 19:30:00|154.1|152.3|154.04|152.24|154.36|152.56|153.8|152|359
1638819300000|2021-12-06 19:35:00|154.03|152.23|154.57|152.77|154.66|152.86|153.86|152.06|287
1638819600000|2021-12-06 19:40:00|154.5|152.7|154.12|152.32|154.56|152.76|154.08|152.28|220
1638819900000|2021-12-06 19:45:00|154.13|152.33|154.28|152.48|154.45|152.65|154.13|152.33|328
1638820200000|2021-12-06 19:50:00|154.29|152.49|154.05|152.25|154.32|152.52|153.92|152.12|302
1638820500000|2021-12-06 19:55:00|154.07|152.27|154.07|152.27|154.38|152.58|153.98|152.18|283
1638820800000|2021-12-06 20:00:00|154.06|152.26|153.82|152.02|154.32|152.52|153.75|151.95|399
1638821100000|2021-12-06 20:05:00|153.83|152.03|154.78|152.98|154.98|153.18|153.83|152.03|429
1638821400000|2021-12-06 20:10:00|154.77|152.97|154.61|152.81|154.95|153.15|154.44|152.64|442
1638821700000|2021-12-06 20:15:00|154.66|152.86|154.88|153.08|155.08|153.28|154.64|152.84|359
1638822000000|2021-12-06 20:20:00|154.87|153.07|154.86|153.06|155.1|153.3|154.68|152.88|369
1638822300000|2021-12-06 20:25:00|154.87|153.07|155.11|153.31|155.13|153.33|154.74|152.94|422
1638822600000|2021-12-06 20:30:00|155.12|153.32|155.42|153.62|155.52|153.72|155.12|153.32|370
1638822900000|2021-12-06 20:35:00|155.41|153.61|155.49|153.69|155.51|153.71|155.22|153.42|308
1638823200000|2021-12-06 20:40:00|155.48|153.68|155.96|154.16|156|154.2|155.48|153.68|275
1638823500000|2021-12-06 20:45:00|155.95|154.15|155.56|153.76|155.98|154.18|155.37|153.57|500
1638823800000|2021-12-06 20:50:00|155.55|153.75|155.11|153.31|155.79|153.99|154.64|152.84|550
1638824100000|2021-12-06 20:55:00|155.12|153.32|154.62|152.82|155.12|153.32|154.14|152.34|522
1638824400000|2021-12-06 21:00:00|154.59|152.79|155.06|153.26|155.53|153.73|154.57|152.77|508
1638824700000|2021-12-06 21:05:00|155.07|153.27|155.41|153.61|155.46|153.66|155.03|153.23|371
1638825000000|2021-12-06 21:10:00|155.42|153.62|155.07|153.27|155.57|153.77|155.02|153.22|356
1638825300000|2021-12-06 21:15:00|155.05|153.25|155.75|153.95|155.87|154.07|154.95|153.15|416
1638825600000|2021-12-06 21:20:00|155.76|153.96|156.38|154.58|156.48|154.68|155.75|153.95|422
1638825900000|2021-12-06 21:25:00|156.36|154.56|156.63|154.83|156.75|154.95|156.15|154.35|420
1638826200000|2021-12-06 21:30:00|156.62|154.82|156.48|154.68|157.11|155.31|156.39|154.59|501
1638826500000|2021-12-06 21:35:00|156.49|154.69|157.55|155.75|157.59|155.79|156.47|154.67|595
1638826800000|2021-12-06 21:40:00|157.54|155.74|158.5|156.7|158.98|157.18|157.46|155.66|631
1638827100000|2021-12-06 21:45:00|158.51|156.71|161.04|159.24|161.05|159.25|158.5|156.7|632
1638827400000|2021-12-06 21:50:00|161.06|159.26|160.65|158.85|161.54|159.74|160.43|158.63|764
1638827700000|2021-12-06 21:55:00|160.67|158.87|160.1|158.3|161.07|159.27|159.43|157.63|692
1638828000000|2021-12-06 22:00:00|160.11|158.31|160.96|159.16|160.96|159.16|160.1|158.3|474
1638828300000|2021-12-06 22:05:00|160.97|159.17|161.06|159.26|161.1|159.3|160.76|158.96|365
1638828600000|2021-12-06 22:10:00|161.05|159.25|162.83|161.03|163.31|161.51|161.05|159.25|767
1638828900000|2021-12-06 22:15:00|162.82|161.02|163.83|162.03|163.97|162.17|162.72|160.92|557
1638829200000|2021-12-06 22:20:00|163.85|162.05|163.71|161.91|164.1|162.3|163.59|161.79|467
1638829500000|2021-12-06 22:25:00|163.7|161.9|163.28|161.48|163.76|161.96|163.25|161.45|372
1638829800000|2021-12-06 22:30:00|163.27|161.47|162.97|161.17|163.66|161.86|162.88|161.08|339
1638830100000|2021-12-06 22:35:00|162.96|161.16|163.42|161.62|163.44|161.64|162.87|161.07|285
1638830400000|2021-12-06 22:40:00|163.43|161.63|164.14|162.34|164.14|162.34|163.42|161.62|351
1638830700000|2021-12-06 22:45:00|164.21|162.41|164.4|162.6|164.88|163.08|164.21|162.41|490
1638831000000|2021-12-06 22:50:00|164.37|162.57|165.13|163.33|165.29|163.49|164.28|162.48|401
1638831300000|2021-12-06 22:55:00|165.15|163.35|164.72|162.92|165.24|163.44|164.29|162.49|497
1638831600000|2021-12-06 23:00:00|164.73|162.93|165.26|163.46|165.34|163.54|164.71|162.91|443
1638831900000|2021-12-06 23:05:00|165.27|163.47|164.98|163.18|165.54|163.74|164.96|163.16|440
1638832200000|2021-12-06 23:10:00|164.99|163.19|163.75|161.95|165.07|163.27|163.56|161.76|670
1638832500000|2021-12-06 23:15:00|163.77|161.97|163.28|161.48|164.04|162.24|162.85|161.05|528
1638832800000|2021-12-06 23:20:00|163.29|161.49|163.58|161.78|163.86|162.06|163.12|161.32|575
1638833100000|2021-12-06 23:25:00|163.6|161.8|163.29|161.49|163.63|161.83|163.04|161.24|518
1638833400000|2021-12-06 23:30:00|163.33|161.53|163.66|161.86|163.77|161.97|163.16|161.36|391
1638833700000|2021-12-06 23:35:00|163.67|161.87|163.25|161.45|163.95|162.15|163.21|161.41|441
1638834000000|2021-12-06 23:40:00|163.26|161.46|163.85|162.05|163.96|162.16|163.25|161.45|554
1638834300000|2021-12-06 23:45:00|163.89|162.09|163.02|161.22|163.98|162.18|162.94|161.14|510
1638834600000|2021-12-06 23:50:00|163.04|161.24|163.5|161.7|163.56|161.76|162.95|161.15|541
1638834900000|2021-12-06 23:55:00|163.49|161.69|162.48|160.68|163.63|161.83|162.48|160.68|441
1638835200000|2021-12-07 00:00:00|162.49|160.69|163.14|161.34|163.24|161.44|162.37|160.57|603
1638835500000|2021-12-07 00:05:00|163.15|161.35|161.83|160.03|163.15|161.35|161.36|159.56|636
1638835800000|2021-12-07 00:10:00|161.93|160.13|162.88|161.08|163|161.2|161.66|159.86|600
1638836100000|2021-12-07 00:15:00|162.87|161.07|161.64|159.84|163.02|161.22|161.57|159.77|596
1638836400000|2021-12-07 00:20:00|161.63|159.83|162.21|160.41|162.33|160.53|161.38|159.58|588
1638836700000|2021-12-07 00:25:00|162.2|160.4|162.15|160.35|162.27|160.47|161.71|159.91|577
1638837000000|2021-12-07 00:30:00|162.14|160.34|162.25|160.45|162.27|160.47|161.84|160.04|398
1638837300000|2021-12-07 00:35:00|162.19|160.39|162.4|160.6|162.46|160.66|162.05|160.25|357
1638837600000|2021-12-07 00:40:00|162.37|160.57|162.7|160.9|162.84|161.04|162.34|160.54|370
1638837900000|2021-12-07 00:45:00|162.71|160.91|162.74|160.94|163.16|161.36|162.55|160.75|426
1638838200000|2021-12-07 00:50:00|162.75|160.95|163.06|161.26|163.2|161.4|162.75|160.95|394
1638838500000|2021-12-07 00:55:00|163.07|161.27|163.06|161.26|163.24|161.44|162.82|161.02|424
1638838800000|2021-12-07 01:00:00|163.09|161.29|162.97|161.17|163.22|161.42|162.56|160.76|552
1638839100000|2021-12-07 01:05:00|162.96|161.16|162.97|161.17|163.08|161.28|162.85|161.05|393
1638839400000|2021-12-07 01:10:00|162.96|161.16|163.04|161.24|163.51|161.71|162.91|161.11|555
1638839700000|2021-12-07 01:15:00|163.06|161.26|163|161.2|163.42|161.62|162.94|161.14|529
1638840000000|2021-12-07 01:20:00|162.99|161.19|163.11|161.31|164.53|162.73|162.91|161.11|679
1638840300000|2021-12-07 01:25:00|163.1|161.3|162.15|160.35|163.1|161.3|162.09|160.29|658
1638840600000|2021-12-07 01:30:00|162.12|160.32|161.24|159.44|162.32|160.52|160.89|159.09|762
1638840900000|2021-12-07 01:35:00|161.23|159.43|160.62|158.82|161.64|159.84|160.42|158.62|568
1638841200000|2021-12-07 01:40:00|160.61|158.81|160.84|159.04|161.12|159.32|160.45|158.65|605
1638841500000|2021-12-07 01:45:00|160.83|159.03|160.98|159.18|161.54|159.74|160.69|158.89|514
1638841800000|2021-12-07 01:50:00|160.97|159.17|161.44|159.64|161.54|159.74|160.66|158.86|591
1638842100000|2021-12-07 01:55:00|161.45|159.65|161|159.2|161.59|159.79|160.84|159.04|521
1638842400000|2021-12-07 02:00:00|161.01|159.21|161.28|159.48|161.35|159.55|160.82|159.02|548
1638842700000|2021-12-07 02:05:00|161.27|159.47|161.1|159.3|161.34|159.54|160.9|159.1|464
1638843000000|2021-12-07 02:10:00|161.11|159.31|160.52|158.72|161.14|159.34|160.4|158.6|379
1638843300000|2021-12-07 02:15:00|160.58|158.78|160.77|158.97|160.81|159.01|160.27|158.47|503
1638843600000|2021-12-07 02:20:00|160.79|158.99|160.82|159.02|161.02|159.22|160.67|158.87|483
1638843900000|2021-12-07 02:25:00|160.83|159.03|160.81|159.01|161|159.2|160.64|158.84|442
1638844200000|2021-12-07 02:30:00|160.83|159.03|160.63|158.83|160.93|159.13|160.35|158.55|450
1638844500000|2021-12-07 02:35:00|160.62|158.82|160.33|158.53|160.89|159.09|160.21|158.41|507
1638844800000|2021-12-07 02:40:00|160.31|158.51|160.14|158.34|160.65|158.85|159.87|158.07|487
1638845100000|2021-12-07 02:45:00|160.16|158.36|160.41|158.61|160.66|158.86|159.95|158.15|515
1638845400000|2021-12-07 02:50:00|160.42|158.62|160.7|158.9|160.75|158.95|160.4|158.6|428
1638845700000|2021-12-07 02:55:00|160.72|158.92|160.15|158.35|160.85|159.05|160.04|158.24|564
1638846000000|2021-12-07 03:00:00|160.16|158.36|160.36|158.56|160.43|158.63|159.95|158.15|378
1638846300000|2021-12-07 03:05:00|160.38|158.58|160.41|158.61|160.81|159.01|160.31|158.51|497
1638846600000|2021-12-07 03:10:00|160.43|158.63|160.88|159.08|161.03|159.23|160.38|158.58|335
1638846900000|2021-12-07 03:15:00|160.86|159.06|161|159.2|161.06|159.26|160.79|158.99|385
1638847200000|2021-12-07 03:20:00|161.02|159.22|161.31|159.51|161.39|159.59|161|159.2|431
1638847500000|2021-12-07 03:25:00|161.32|159.52|161.44|159.64|161.63|159.83|161.21|159.41|334
1638847800000|2021-12-07 03:30:00|161.45|159.65|161.64|159.84|161.82|160.02|161.42|159.62|417
1638848100000|2021-12-07 03:35:00|161.63|159.83|161.44|159.64|161.85|160.05|161.32|159.52|412
1638848400000|2021-12-07 03:40:00|161.45|159.65|161.11|159.31|161.56|159.76|160.95|159.15|357
1638848700000|2021-12-07 03:45:00|161.12|159.32|160.73|158.93|161.12|159.32|160.52|158.72|446
1638849000000|2021-12-07 03:50:00|160.72|158.92|160.9|159.1|161.16|159.36|160.64|158.84|405
1638849300000|2021-12-07 03:55:00|160.87|159.07|161.08|159.28|161.15|159.35|160.85|159.05|421
1638849600000|2021-12-07 04:00:00|161.09|159.29|161.24|159.44|161.28|159.48|160.91|159.11|326
1638849900000|2021-12-07 04:05:00|161.25|159.45|161.84|160.04|162|160.2|161.18|159.38|468
1638850200000|2021-12-07 04:10:00|161.97|160.17|161.88|160.08|162.01|160.21|161.58|159.78|351
1638850500000|2021-12-07 04:15:00|161.91|160.11|161.68|159.88|162.05|160.25|161.6|159.8|378
1638850800000|2021-12-07 04:20:00|161.69|159.89|161.84|160.04|161.98|160.18|161.64|159.84|360
1638851100000|2021-12-07 04:25:00|161.82|160.02|162.05|160.25|162.09|160.29|161.69|159.89|456
1638851400000|2021-12-07 04:30:00|162.09|160.29|161.51|159.71|162.12|160.32|161.44|159.64|343
1638851700000|2021-12-07 04:35:00|161.5|159.7|160.91|159.11|161.51|159.71|160.74|158.94|399
1638852000000|2021-12-07 04:40:00|160.9|159.1|161.18|159.38|161.18|159.38|160.54|158.74|330
1638852300000|2021-12-07 04:45:00|161.19|159.39|160.64|158.84|161.22|159.42|160.55|158.75|464
1638852600000|2021-12-07 04:50:00|160.66|158.86|160.89|159.09|161.07|159.27|160.63|158.83|330
1638852900000|2021-12-07 04:55:00|160.99|159.19|160.99|159.19|161.1|159.3|160.82|159.02|301
1638853200000|2021-12-07 05:00:00|161|159.2|161.22|159.42|161.29|159.49|161|159.2|404
1638853500000|2021-12-07 05:05:00|161.2|159.4|161.55|159.75|161.57|159.77|161.2|159.4|398
1638853800000|2021-12-07 05:10:00|161.56|159.76|161.51|159.71|161.68|159.88|161.3|159.5|327
1638854100000|2021-12-07 05:15:00|161.5|159.7|161.13|159.33|161.5|159.7|160.96|159.16|266
1638854400000|2021-12-07 05:20:00|161.11|159.31|160.87|159.07|161.21|159.41|160.83|159.03|449
1638854700000|2021-12-07 05:25:00|160.88|159.08|161.21|159.41|161.42|159.62|160.84|159.04|389
1638855000000|2021-12-07 05:30:00|161.22|159.42|160.42|158.62|161.37|159.57|160.32|158.52|395
1638855300000|2021-12-07 05:35:00|160.41|158.61|160.48|158.68|160.57|158.77|160.33|158.53|315
1638855600000|2021-12-07 05:40:00|160.51|158.71|160.65|158.85|160.65|158.85|160.31|158.51|310
1638855900000|2021-12-07 05:45:00|160.66|158.86|160.55|158.75|160.76|158.96|160.49|158.69|337
1638856200000|2021-12-07 05:50:00|160.56|158.76|160.62|158.82|160.82|159.02|160.53|158.73|344
1638856500000|2021-12-07 05:55:00|160.63|158.83|160.12|158.32|160.66|158.86|159.89|158.09|405
1638856800000|2021-12-07 06:00:00|160.14|158.34|160.03|158.23|160.2|158.4|159.86|158.06|372
1638857100000|2021-12-07 06:05:00|160.04|158.24|160.27|158.47|160.39|158.59|160.02|158.22|339
1638857400000|2021-12-07 06:10:00|160.36|158.56|160.45|158.65|160.65|158.85|160.27|158.47|359
1638857700000|2021-12-07 06:15:00|160.46|158.66|160.29|158.49|160.82|159.02|160.25|158.45|355
1638858000000|2021-12-07 06:20:00|160.3|158.5|160.85|159.05|160.86|159.06|160.28|158.48|402
1638858300000|2021-12-07 06:25:00|160.84|159.04|161.01|159.21|161.08|159.28|160.64|158.84|458
1638858600000|2021-12-07 06:30:00|161.07|159.27|161.23|159.43|161.26|159.46|160.86|159.06|379
1638858900000|2021-12-07 06:35:00|161.21|159.41|161.47|159.67|161.61|159.81|161.19|159.39|399
1638859200000|2021-12-07 06:40:00|161.48|159.68|161.02|159.22|161.49|159.69|160.86|159.06|373
1638859500000|2021-12-07 06:45:00|161.03|159.23|161.05|159.25|161.08|159.28|160.8|159|344
1638859800000|2021-12-07 06:50:00|161.07|159.27|160.92|159.12|161.09|159.29|160.78|158.98|328
1638860100000|2021-12-07 06:55:00|160.91|159.11|161.22|159.42|161.23|159.43|160.8|159|322
1638860400000|2021-12-07 07:00:00|161.21|159.41|161.15|159.35|161.26|159.46|161.06|159.26|328
1638860700000|2021-12-07 07:05:00|161.18|159.38|161.54|159.74|161.89|160.09|161.14|159.34|551
1638861000000|2021-12-07 07:10:00|161.53|159.73|160.44|158.64|161.53|159.73|160.36|158.56|590
1638861300000|2021-12-07 07:15:00|160.43|158.63|160.14|158.34|160.57|158.77|160.07|158.27|485
1638861600000|2021-12-07 07:20:00|160.15|158.35|160.14|158.34|160.37|158.57|160.08|158.28|276
1638861900000|2021-12-07 07:25:00|160.13|158.33|159.99|158.19|160.14|158.34|159.86|158.06|350
1638862200000|2021-12-07 07:30:00|159.97|158.17|160.01|158.21|160.59|158.79|159.95|158.15|356
1638862500000|2021-12-07 07:35:00|160.02|158.22|160.47|158.67|160.55|158.75|159.97|158.17|299
1638862800000|2021-12-07 07:40:00|160.48|158.68|159.9|158.1|160.56|158.76|159.88|158.08|403
1638863100000|2021-12-07 07:45:00|159.91|158.11|159.51|157.71|159.91|158.11|159.27|157.47|550
1638863400000|2021-12-07 07:50:00|159.52|157.72|159.76|157.96|159.86|158.06|159.5|157.7|433
1638863700000|2021-12-07 07:55:00|159.75|157.95|159.87|158.07|160.04|158.24|159.74|157.94|411
1638864000000|2021-12-07 08:00:00|159.88|158.08|160.29|158.49|160.3|158.5|159.48|157.68|497
1638864300000|2021-12-07 08:05:00|160.28|158.48|160.17|158.37|160.69|158.89|160.16|158.36|445
1638864600000|2021-12-07 08:10:00|160.18|158.38|160.75|158.95|160.81|159.01|160.04|158.24|493
1638864900000|2021-12-07 08:15:00|160.76|158.96|161|159.2|161.01|159.21|160.44|158.64|459
1638865200000|2021-12-07 08:20:00|161.01|159.21|161.11|159.31|161.36|159.56|161|159.2|501
1638865500000|2021-12-07 08:25:00|161.1|159.3|161.28|159.48|161.46|159.66|161.07|159.27|421
1638865800000|2021-12-07 08:30:00|161.31|159.51|160.74|158.94|161.38|159.58|160.52|158.72|397
1638866100000|2021-12-07 08:35:00|160.73|158.93|160.81|159.01|160.86|159.06|160.55|158.75|353
1638866400000|2021-12-07 08:40:00|160.8|159|161.59|159.79|161.67|159.87|160.75|158.95|565
1638866700000|2021-12-07 08:45:00|161.55|159.75|161.43|159.63|161.82|160.02|161.31|159.51|468
1638867000000|2021-12-07 08:50:00|161.42|159.62|161.47|159.67|161.77|159.97|161.38|159.58|391
1638867300000|2021-12-07 08:55:00|161.53|159.73|162.68|160.88|162.89|161.09|161.53|159.73|620
1638867600000|2021-12-07 09:00:00|162.67|160.87|162.76|160.96|162.98|161.18|162.4|160.6|557
1638867900000|2021-12-07 09:05:00|162.75|160.95|161.58|159.78|163.29|161.49|161.58|159.78|670
1638868200000|2021-12-07 09:10:00|161.65|159.85|162.06|160.26|162.23|160.43|161.49|159.69|591
1638868500000|2021-12-07 09:15:00|162.05|160.25|161.9|160.1|162.24|160.44|161.62|159.82|546
1638868800000|2021-12-07 09:20:00|161.83|160.03|162.17|160.37|162.22|160.42|161.83|160.03|420
1638869100000|2021-12-07 09:25:00|162.15|160.35|162.64|160.84|163.11|161.31|162.15|160.35|454
1638869400000|2021-12-07 09:30:00|162.63|160.83|162.69|160.89|163.27|161.47|162.54|160.74|568
1638869700000|2021-12-07 09:35:00|162.66|160.86|161.98|160.18|162.91|161.11|161.97|160.17|460
1638870000000|2021-12-07 09:40:00|162|160.2|161.63|159.83|162|160.2|161.57|159.77|535
1638870300000|2021-12-07 09:45:00|161.62|159.82|161.35|159.55|161.76|159.96|161.18|159.38|387
1638870600000|2021-12-07 09:50:00|161.36|159.56|160.9|159.1|161.36|159.56|160.84|159.04|368
1638870900000|2021-12-07 09:55:00|160.89|159.09|161.16|159.36|161.4|159.6|160.84|159.04|367
1638871200000|2021-12-07 10:00:00|161.14|159.34|160.76|158.96|161.26|159.46|160.76|158.96|382
1638871500000|2021-12-07 10:05:00|160.72|158.92|161.16|159.36|161.2|159.4|160.72|158.92|405
1638871800000|2021-12-07 10:10:00|161.17|159.37|160.75|158.95|161.17|159.37|160.75|158.95|305
1638872100000|2021-12-07 10:15:00|160.76|158.96|161.15|159.35|161.23|159.43|160.62|158.82|396
1638872400000|2021-12-07 10:20:00|161.16|159.36|161.23|159.43|161.27|159.47|161.09|159.29|220
1638872700000|2021-12-07 10:25:00|161.22|159.42|161.02|159.22|161.28|159.48|160.92|159.12|279
1638873000000|2021-12-07 10:30:00|161.03|159.23|161.85|160.05|161.85|160.05|161.02|159.22|358
1638873300000|2021-12-07 10:35:00|161.87|160.07|162.06|160.26|162.08|160.28|161.63|159.83|354
1638873600000|2021-12-07 10:40:00|162.07|160.27|162.57|160.77|162.58|160.78|162.03|160.23|317
1638873900000|2021-12-07 10:45:00|162.56|160.76|162.25|160.45|162.56|160.76|162.06|160.26|414
1638874200000|2021-12-07 10:50:00|162.23|160.43|162.58|160.78|162.82|161.02|162.16|160.36|480
1638874500000|2021-12-07 10:55:00|162.59|160.79|162.36|160.56|162.78|160.98|162.25|160.45|298
1638874800000|2021-12-07 11:00:00|162.33|160.53|162.77|160.97|162.97|161.17|162.23|160.43|423
1638875100000|2021-12-07 11:05:00|162.76|160.96|162.95|161.15|162.98|161.18|162.65|160.85|295
1638875400000|2021-12-07 11:10:00|162.94|161.14|162.99|161.19|163.06|161.26|162.77|160.97|383
1638875700000|2021-12-07 11:15:00|163|161.2|163.94|162.14|163.97|162.17|162.99|161.19|356
1638876000000|2021-12-07 11:20:00|163.92|162.12|163.67|161.87|163.98|162.18|163.65|161.85|173
1638876300000|2021-12-07 11:25:00|162.93|161.13|163.22|161.42|163.29|161.49|162.87|161.07|437
1638876600000|2021-12-07 11:30:00|163.2|161.4|162.57|160.77|163.2|161.4|162.41|160.61|460
1638876900000|2021-12-07 11:35:00|162.58|160.78|162.79|160.99|162.85|161.05|162.56|160.76|390
1638877200000|2021-12-07 11:40:00|162.8|161|163.65|161.85|163.73|161.93|162.7|160.9|423
1638877500000|2021-12-07 11:45:00|163.66|161.86|166.38|164.58|166.4|164.6|163.5|161.7|616
1638877800000|2021-12-07 11:50:00|166.37|164.57|165.66|163.86|166.44|164.64|165.66|163.86|630
1638878100000|2021-12-07 11:55:00|165.65|163.85|165.93|164.13|165.99|164.19|165.65|163.85|495
1638878400000|2021-12-07 12:00:00|165.92|164.12|165.78|163.98|166.82|165.02|165.4|163.6|712
1638878700000|2021-12-07 12:05:00|165.77|163.97|164.34|162.54|165.79|163.99|163.59|161.79|679
1638879000000|2021-12-07 12:10:00|164.32|162.52|163.79|161.99|164.76|162.96|163.71|161.91|568
1638879300000|2021-12-07 12:15:00|163.72|161.92|163.2|161.4|163.95|162.15|163.19|161.39|529
1638879600000|2021-12-07 12:20:00|163.19|161.39|161.53|159.73|163.21|161.41|161.1|159.3|775
1638879900000|2021-12-07 12:25:00|161.54|159.74|161.95|160.15|161.99|160.19|161.05|159.25|620
1638880200000|2021-12-07 12:30:00|161.94|160.14|160.86|159.06|162.47|160.67|160.86|159.06|703
1638880500000|2021-12-07 12:35:00|160.84|159.04|161.15|159.35|161.42|159.62|160.35|158.55|706
1638880800000|2021-12-07 12:40:00|161.11|159.31|162.45|160.65|162.91|161.11|160.67|158.87|727
1638881100000|2021-12-07 12:45:00|162.49|160.69|162.87|161.07|163.43|161.63|161.75|159.95|727
1638881400000|2021-12-07 12:50:00|162.86|161.06|162.14|160.34|163.19|161.39|161.96|160.16|681
1638881700000|2021-12-07 12:55:00|162.15|160.35|162.43|160.63|162.58|160.78|161.65|159.85|617
1638882000000|2021-12-07 13:00:00|162.41|160.61|163.1|161.3|163.49|161.69|162.35|160.55|662
1638882300000|2021-12-07 13:05:00|163.12|161.32|162.85|161.05|163.57|161.77|162.67|160.87|492
1638882600000|2021-12-07 13:10:00|162.86|161.06|163.35|161.55|163.44|161.64|162.66|160.86|478
1638882900000|2021-12-07 13:15:00|163.36|161.56|162.73|160.93|163.52|161.72|162.62|160.82|477
1638883200000|2021-12-07 13:20:00|162.72|160.92|161.94|160.14|162.83|161.03|161.89|160.09|577
1638883500000|2021-12-07 13:25:00|161.95|160.15|161.86|160.06|162.13|160.33|161.57|159.77|455
1638883800000|2021-12-07 13:30:00|161.85|160.05|161.97|160.17|162.28|160.48|161.55|159.75|525
1638884100000|2021-12-07 13:35:00|161.96|160.16|162.19|160.39|162.29|160.49|161.63|159.83|402
1638884400000|2021-12-07 13:40:00|162.21|160.41|162.54|160.74|162.86|161.06|161.85|160.05|491
1638884700000|2021-12-07 13:45:00|162.53|160.73|161.93|160.13|162.61|160.81|161.69|159.89|604
1638885000000|2021-12-07 13:50:00|161.95|160.15|161.79|159.99|162.15|160.35|161.61|159.81|372
1638885300000|2021-12-07 13:55:00|161.76|159.96|161.93|160.13|162.25|160.45|161.68|159.88|409
1638885600000|2021-12-07 14:00:00|161.92|160.12|161.8|160|161.92|160.12|161.35|159.55|335
1638885900000|2021-12-07 14:05:00|161.78|159.98|162.15|160.35|162.17|160.37|161.62|159.82|345
1638886200000|2021-12-07 14:10:00|162.13|160.33|162.73|160.93|162.81|161.01|162.01|160.21|405
1638886500000|2021-12-07 14:15:00|162.74|160.94|162.61|160.81|162.94|161.14|162.38|160.58|383
1638886800000|2021-12-07 14:20:00|162.62|160.82|162.56|160.76|162.89|161.09|162.47|160.67|321
1638887100000|2021-12-07 14:25:00|162.59|160.79|162.37|160.57|162.67|160.87|162.26|160.46|375
1638887400000|2021-12-07 14:30:00|162.36|160.56|162.87|161.07|163|161.2|162.36|160.56|571
1638887700000|2021-12-07 14:35:00|162.88|161.08|162.98|161.18|163.38|161.58|162.86|161.06|560
1638888000000|2021-12-07 14:40:00|162.96|161.16|163.63|161.83|163.69|161.89|162.96|161.16|485
1638888300000|2021-12-07 14:45:00|163.67|161.87|163.03|161.23|163.75|161.95|163.02|161.22|523
1638888600000|2021-12-07 14:50:00|163.04|161.24|163.52|161.72|163.87|162.07|162.98|161.18|431
1638888900000|2021-12-07 14:55:00|163.51|161.71|163.82|162.02|163.92|162.12|163.29|161.49|478
1638889200000|2021-12-07 15:00:00|163.8|162|164.22|162.42|164.67|162.87|163.67|161.87|643
1638889500000|2021-12-07 15:05:00|164.21|162.41|163.71|161.91|164.32|162.52|163.32|161.52|553
1638889800000|2021-12-07 15:10:00|163.74|161.94|163.71|161.91|163.91|162.11|163.53|161.73|501
1638890100000|2021-12-07 15:15:00|163.7|161.9|164.17|162.37|164.23|162.43|163.69|161.89|470
1638890400000|2021-12-07 15:20:00|164.19|162.39|164.36|162.56|164.59|162.79|164.04|162.24|429
1638890700000|2021-12-07 15:25:00|164.37|162.57|163.14|161.34|164.45|162.65|163.07|161.27|507
1638891000000|2021-12-07 15:30:00|163.15|161.35|164.2|162.4|164.22|162.42|162.87|161.07|530
1638891300000|2021-12-07 15:35:00|164.16|162.36|164.57|162.77|164.72|162.92|163.98|162.18|540
1638891600000|2021-12-07 15:40:00|164.56|162.76|164.9|163.1|165.01|163.21|164.54|162.74|492
1638891900000|2021-12-07 15:45:00|164.89|163.09|164.43|162.63|165.07|163.27|164.34|162.54|573
1638892200000|2021-12-07 15:50:00|164.42|162.62|164.42|162.62|164.66|162.86|164.27|162.47|525
1638892500000|2021-12-07 15:55:00|164.41|162.61|164.17|162.37|164.49|162.69|163.9|162.1|570
1638892800000|2021-12-07 16:00:00|164.18|162.38|164.31|162.51|164.62|162.82|163.8|162|650
1638893100000|2021-12-07 16:05:00|164.33|162.53|164.85|163.05|164.87|163.07|164.16|162.36|463
1638893400000|2021-12-07 16:10:00|164.86|163.06|164.51|162.71|164.92|163.12|164.48|162.68|481
1638893700000|2021-12-07 16:15:00|164.5|162.7|164.01|162.21|164.6|162.8|164|162.2|520
1638894000000|2021-12-07 16:20:00|164.02|162.22|163.62|161.82|164.02|162.22|163.16|161.36|536
1638894300000|2021-12-07 16:25:00|163.6|161.8|163.84|162.04|163.9|162.1|163.11|161.31|459
1638894600000|2021-12-07 16:30:00|163.85|162.05|162.69|160.89|163.85|162.05|162.66|160.86|546
1638894900000|2021-12-07 16:35:00|162.72|160.92|163.04|161.24|163.22|161.42|162.69|160.89|369
1638895200000|2021-12-07 16:40:00|163.07|161.27|162.98|161.18|163.4|161.6|162.53|160.73|471
1638895500000|2021-12-07 16:45:00|162.97|161.17|162.8|161|162.97|161.17|162.22|160.42|548
1638895800000|2021-12-07 16:50:00|162.78|160.98|162.67|160.87|162.89|161.09|162.5|160.7|474
1638896100000|2021-12-07 16:55:00|162.69|160.89|163.24|161.44|163.25|161.45|162.67|160.87|399
1638896400000|2021-12-07 17:00:00|163.23|161.43|162.39|160.59|163.25|161.45|162.29|160.49|482
1638896700000|2021-12-07 17:05:00|162.37|160.57|162.61|160.81|163.06|161.26|162.37|160.57|464
1638897000000|2021-12-07 17:10:00|162.6|160.8|163.4|161.6|163.49|161.69|162.6|160.8|424
1638897300000|2021-12-07 17:15:00|163.38|161.58|162.7|160.9|163.58|161.78|162.57|160.77|473
1638897600000|2021-12-07 17:20:00|162.68|160.88|162.72|160.92|162.82|161.02|162.54|160.74|430
1638897900000|2021-12-07 17:25:00|162.71|160.91|162.04|160.24|162.82|161.02|162.04|160.24|490
1638898200000|2021-12-07 17:30:00|162.05|160.25|162.15|160.35|162.39|160.59|162.04|160.24|356
1638898500000|2021-12-07 17:35:00|162.16|160.36|161.57|159.77|162.2|160.4|161.34|159.54|514
1638898800000|2021-12-07 17:40:00|161.55|159.75|161.79|159.99|162.04|160.24|161.55|159.75|415
1638899100000|2021-12-07 17:45:00|161.8|160|162.98|161.18|163.14|161.34|161.78|159.98|546
1638899400000|2021-12-07 17:50:00|163.02|161.22|163.28|161.48|163.68|161.88|162.97|161.17|516
1638899700000|2021-12-07 17:55:00|163.29|161.49|164.29|162.49|164.6|162.8|163.24|161.44|517
1638900000000|2021-12-07 18:00:00|164.24|162.44|164.6|162.8|165.09|163.29|164.15|162.35|564
1638900300000|2021-12-07 18:05:00|164.59|162.79|163.62|161.82|164.59|162.79|163.62|161.82|348
1638900600000|2021-12-07 18:10:00|163.61|161.81|164.02|162.22|164.27|162.47|163.4|161.6|438
1638900900000|2021-12-07 18:15:00|164.04|162.24|163.7|161.9|164.28|162.48|163.59|161.79|446
1638901200000|2021-12-07 18:20:00|163.69|161.89|163.61|161.81|163.87|162.07|163.46|161.66|440
1638901500000|2021-12-07 18:25:00|163.62|161.82|163.38|161.58|163.69|161.89|163.04|161.24|409
1638901800000|2021-12-07 18:30:00|163.39|161.59|163.2|161.4|163.7|161.9|163.2|161.4|401
1638902100000|2021-12-07 18:35:00|163.19|161.39|162.78|160.98|163.34|161.54|162.65|160.85|423
1638902400000|2021-12-07 18:40:00|162.79|160.99|163.01|161.21|163.2|161.4|162.55|160.75|400
1638902700000|2021-12-07 18:45:00|163.03|161.23|163.36|161.56|163.45|161.65|162.82|161.02|336
1638903000000|2021-12-07 18:50:00|163.37|161.57|163.46|161.66|163.83|162.03|163.33|161.53|357
1638903300000|2021-12-07 18:55:00|163.47|161.67|163.47|161.67|163.6|161.8|163.24|161.44|348
1638903600000|2021-12-07 19:00:00|163.48|161.68|161.8|160|163.48|161.68|161.78|159.98|447
1638903900000|2021-12-07 19:05:00|161.79|159.99|162.69|160.89|162.74|160.94|161.57|159.77|513
1638904200000|2021-12-07 19:10:00|162.68|160.88|162.87|161.07|162.89|161.09|162.14|160.34|518
1638904500000|2021-12-07 19:15:00|162.86|161.06|163|161.2|163.59|161.79|162.79|160.99|439
1638904800000|2021-12-07 19:20:00|163.01|161.21|163.84|162.04|163.91|162.11|162.88|161.08|443
1638905100000|2021-12-07 19:25:00|163.83|162.03|164.01|162.21|164.2|162.4|163.82|162.02|357
1638905400000|2021-12-07 19:30:00|164.02|162.22|164.51|162.71|164.79|162.99|163.77|161.97|485
1638905700000|2021-12-07 19:35:00|164.53|162.73|164.22|162.42|164.61|162.81|163.93|162.13|462
1638906000000|2021-12-07 19:40:00|164.21|162.41|164.48|162.68|164.7|162.9|164.1|162.3|476
1638906300000|2021-12-07 19:45:00|164.55|162.75|164.2|162.4|164.92|163.12|163.88|162.08|602
1638906600000|2021-12-07 19:50:00|164.18|162.38|164.78|162.98|164.83|163.03|164|162.2|481
1638906900000|2021-12-07 19:55:00|164.79|162.99|164.63|162.83|165|163.2|164.44|162.64|458
1638907200000|2021-12-07 20:00:00|164.67|162.87|165.02|163.22|165.03|163.23|164.48|162.68|559
1638907500000|2021-12-07 20:05:00|165.03|163.23|165.18|163.38|165.23|163.43|164.92|163.12|381
1638907800000|2021-12-07 20:10:00|165.19|163.39|164.22|162.42|165.37|163.57|164.12|162.32|504
1638908100000|2021-12-07 20:15:00|164.24|162.44|164.04|162.24|164.53|162.73|163.85|162.05|509
1638908400000|2021-12-07 20:20:00|164.06|162.26|162.41|160.61|164.31|162.51|162.38|160.58|535
1638908700000|2021-12-07 20:25:00|162.4|160.6|162.4|160.6|162.8|161|162.18|160.38|573
1638909000000|2021-12-07 20:30:00|162.41|160.61|161.94|160.14|162.92|161.12|161.73|159.93|551
1638909300000|2021-12-07 20:35:00|161.99|160.19|161.51|159.71|162.08|160.28|161.48|159.68|590
1638909600000|2021-12-07 20:40:00|161.52|159.72|162.23|160.43|162.46|160.66|161.46|159.66|530
1638909900000|2021-12-07 20:45:00|162.22|160.42|161.38|159.58|162.22|160.42|160.39|158.59|618
1638910200000|2021-12-07 20:50:00|161.4|159.6|161.01|159.21|161.4|159.6|160.68|158.88|670
1638910500000|2021-12-07 20:55:00|160.96|159.16|161.1|159.3|161.66|159.86|160.92|159.12|663
1638910800000|2021-12-07 21:00:00|161.11|159.31|161.51|159.71|161.77|159.97|160.81|159.01|639
1638911100000|2021-12-07 21:05:00|161.52|159.72|162.39|160.59|162.42|160.62|161.48|159.68|547
1638911400000|2021-12-07 21:10:00|162.4|160.6|162.45|160.65|162.69|160.89|162.23|160.43|512
1638911700000|2021-12-07 21:15:00|162.46|160.66|162.87|161.07|162.99|161.19|162.42|160.62|404
1638912000000|2021-12-07 21:20:00|162.86|161.06|161.92|160.12|162.86|161.06|161.85|160.05|482
1638912300000|2021-12-07 21:25:00|161.91|160.11|162.58|160.78|162.85|161.05|161.81|160.01|512
1638912600000|2021-12-07 21:30:00|162.57|160.77|162.57|160.77|162.9|161.1|162.55|160.75|356
1638912900000|2021-12-07 21:35:00|162.58|160.78|162.5|160.7|162.73|160.93|162.12|160.32|472
1638913200000|2021-12-07 21:40:00|162.51|160.71|162.63|160.83|162.81|161.01|162.3|160.5|402
1638913500000|2021-12-07 21:45:00|162.6|160.8|162.69|160.89|163.38|161.58|162.59|160.79|503
1638913800000|2021-12-07 21:50:00|162.79|160.99|161.96|160.16|162.83|161.03|161.88|160.08|598
1638914100000|2021-12-07 21:55:00|161.89|160.09|161.88|160.08|162.1|160.3|161.78|159.98|377
1638914400000|2021-12-07 22:00:00|161.89|160.09|161.39|159.59|162.14|160.34|161.31|159.51|308
1638914700000|2021-12-07 22:05:00|161.4|159.6|160.76|158.96|161.58|159.78|160.76|158.96|285
1638915000000|2021-12-07 22:10:00|160.78|158.98|161|159.2|161.43|159.63|160.69|158.89|451
1638915300000|2021-12-07 22:15:00|161.01|159.21|160.93|159.13|161.15|159.35|160.47|158.67|478
1638915600000|2021-12-07 22:20:00|160.92|159.12|160.4|158.6|160.92|159.12|160.3|158.5|506
1638915900000|2021-12-07 22:25:00|160.38|158.58|160.74|158.94|160.8|159|160.2|158.4|374
1638916200000|2021-12-07 22:30:00|160.75|158.95|161.21|159.41|161.22|159.42|160.72|158.92|218
1638916500000|2021-12-07 22:35:00|161.2|159.4|161.75|159.95|161.81|160.01|161.17|159.37|272
1638916800000|2021-12-07 22:40:00|161.71|159.91|161.15|159.35|161.75|159.95|161.08|159.28|328
1638917100000|2021-12-07 22:45:00|161.14|159.34|160.79|158.99|161.45|159.65|160.6|158.8|381
1638917400000|2021-12-07 22:50:00|160.77|158.97|160.24|158.44|160.78|158.98|160.02|158.22|558
1638917700000|2021-12-07 22:55:00|160.23|158.43|160.67|158.87|161.02|159.22|160.23|158.43|352
1638918000000|2021-12-07 23:00:00|160.66|158.86|160.87|159.07|160.95|159.15|160.3|158.5|433
1638918300000|2021-12-07 23:05:00|160.88|159.08|160.81|159.01|161.02|159.22|160.72|158.92|390
1638918600000|2021-12-07 23:10:00|160.82|159.02|161.17|159.37|161.22|159.42|160.81|159.01|277
1638918900000|2021-12-07 23:15:00|161.18|159.38|161.79|159.99|161.79|159.99|161.02|159.22|419
1638919200000|2021-12-07 23:20:00|161.8|160|162.07|160.27|162.09|160.29|161.7|159.9|465
1638919500000|2021-12-07 23:25:00|162.06|160.26|161.59|159.79|162.1|160.3|161.51|159.71|454
1638919800000|2021-12-07 23:30:00|161.6|159.8|162.38|160.58|162.41|160.61|161.58|159.78|465
1638920100000|2021-12-07 23:35:00|162.37|160.57|162.37|160.57|162.49|160.69|162.22|160.42|310
1638920400000|2021-12-07 23:40:00|162.38|160.58|163.27|161.47|163.32|161.52|162.33|160.53|536
1638920700000|2021-12-07 23:45:00|163.24|161.44|162.65|160.85|163.28|161.48|162.65|160.85|467
1638921000000|2021-12-07 23:50:00|162.66|160.86|162.6|160.8|162.75|160.95|162.33|160.53|484
1638921300000|2021-12-07 23:55:00|162.65|160.85|162.96|161.16|163.28|161.48|162.51|160.71|438
1638921600000|2021-12-08 00:00:00|162.95|161.15|161.59|159.79|163.18|161.38|161.57|159.77|537
1638921900000|2021-12-08 00:05:00|161.58|159.78|162.6|160.8|162.64|160.84|161.01|159.21|596
1638922200000|2021-12-08 00:10:00|162.64|160.84|162.25|160.45|163.04|161.24|161.9|160.1|581
1638922500000|2021-12-08 00:15:00|162.29|160.49|161.79|159.99|162.31|160.51|161.52|159.72|613
1638922800000|2021-12-08 00:20:00|161.81|160.01|161.08|159.28|161.98|160.18|161.07|159.27|396
1638923100000|2021-12-08 00:25:00|161.07|159.27|162.38|160.58|162.59|160.79|161.05|159.25|513
1638923400000|2021-12-08 00:30:00|162.42|160.62|163.13|161.33|163.17|161.37|162.12|160.32|581
1638923700000|2021-12-08 00:35:00|163.14|161.34|164.25|162.45|164.47|162.67|163.14|161.34|692
1638924000000|2021-12-08 00:40:00|164.27|162.47|164.06|162.26|164.32|162.52|163.35|161.55|647
1638924300000|2021-12-08 00:45:00|164|162.2|163.57|161.77|164.08|162.28|163.38|161.58|557
1638924600000|2021-12-08 00:50:00|163.58|161.78|163.2|161.4|163.67|161.87|163.02|161.22|413
1638924900000|2021-12-08 00:55:00|163.21|161.41|164.27|162.47|164.45|162.65|163.19|161.39|563
1638925200000|2021-12-08 01:00:00|164.26|162.46|164.45|162.65|164.53|162.73|164.01|162.21|504
1638925500000|2021-12-08 01:05:00|164.39|162.59|164.88|163.08|165.05|163.25|164.39|162.59|454
1638925800000|2021-12-08 01:10:00|164.89|163.09|164.61|162.81|165.01|163.21|164.59|162.79|422
1638926100000|2021-12-08 01:15:00|164.6|162.8|164.09|162.29|164.61|162.81|163.72|161.92|394
1638926400000|2021-12-08 01:20:00|164.1|162.3|164.6|162.8|164.91|163.11|163.94|162.14|457
1638926700000|2021-12-08 01:25:00|164.59|162.79|164.18|162.38|164.62|162.82|164.13|162.33|316
1638927000000|2021-12-08 01:30:00|164.21|162.41|163.41|161.61|164.33|162.53|163.37|161.57|478
1638927300000|2021-12-08 01:35:00|163.42|161.62|163.05|161.25|163.56|161.76|163.05|161.25|357
1638927600000|2021-12-08 01:40:00|163.06|161.26|163.32|161.52|163.36|161.56|163.05|161.25|293
1638927900000|2021-12-08 01:45:00|163.31|161.51|163.48|161.68|163.69|161.89|163.2|161.4|343
1638928200000|2021-12-08 01:50:00|163.45|161.65|162.53|160.73|163.5|161.7|162.53|160.73|470
1638928500000|2021-12-08 01:55:00|162.54|160.74|162.88|161.08|162.96|161.16|162.36|160.56|503
1638928800000|2021-12-08 02:00:00|162.89|161.09|163.63|161.83|163.67|161.87|162.85|161.05|418
1638929100000|2021-12-08 02:05:00|163.62|161.82|163.82|162.02|163.95|162.15|163.4|161.6|475
1638929400000|2021-12-08 02:10:00|163.84|162.04|164.1|162.3|164.14|162.34|163.52|161.72|416
1638929700000|2021-12-08 02:15:00|164.13|162.33|163.61|161.81|164.17|162.37|163.56|161.76|428
1638930000000|2021-12-08 02:20:00|163.59|161.79|163.9|162.1|163.93|162.13|163.31|161.51|381
1638930300000|2021-12-08 02:25:00|163.89|162.09|164.28|162.48|164.29|162.49|163.88|162.08|342
1638930600000|2021-12-08 02:30:00|164.27|162.47|165.03|163.23|165.04|163.24|164.25|162.45|364
1638930900000|2021-12-08 02:35:00|165.02|163.22|164.24|162.44|165.05|163.25|164.1|162.3|404
1638931200000|2021-12-08 02:40:00|164.26|162.46|163.9|162.1|164.31|162.51|163.81|162.01|357
1638931500000|2021-12-08 02:45:00|163.91|162.11|164.07|162.27|164.3|162.5|163.84|162.04|402
1638931800000|2021-12-08 02:50:00|164.09|162.29|163.16|161.36|164.09|162.29|163.03|161.23|439
1638932100000|2021-12-08 02:55:00|163.15|161.35|162.06|160.26|163.31|161.51|161.99|160.19|556
1638932400000|2021-12-08 03:00:00|162.07|160.27|162.33|160.53|162.41|160.61|161.8|160|405
1638932700000|2021-12-08 03:05:00|162.34|160.54|162.62|160.82|162.7|160.9|162.24|160.44|399
1638933000000|2021-12-08 03:10:00|162.6|160.8|163.14|161.34|163.34|161.54|162.58|160.78|471
1638933300000|2021-12-08 03:15:00|163.1|161.3|163.03|161.23|163.4|161.6|162.81|161.01|461
1638933600000|2021-12-08 03:20:00|163.02|161.22|162.79|160.99|163.04|161.24|162.49|160.69|396
1638933900000|2021-12-08 03:25:00|162.8|161|162.81|161.01|163.56|161.76|162.74|160.94|460
1638934200000|2021-12-08 03:30:00|162.78|160.98|163.34|161.54|163.39|161.59|162.73|160.93|368
1638934500000|2021-12-08 03:35:00|163.35|161.55|162.9|161.1|163.4|161.6|162.76|160.96|342
1638934800000|2021-12-08 03:40:00|162.92|161.12|162.4|160.6|163.07|161.27|162.29|160.49|346
1638935100000|2021-12-08 03:45:00|162.39|160.59|161.68|159.88|162.43|160.63|161.61|159.81|471
1638935400000|2021-12-08 03:50:00|161.69|159.89|160.84|159.04|161.69|159.89|160.63|158.83|639
1638935700000|2021-12-08 03:55:00|160.81|159.01|161.02|159.22|161.25|159.45|160.56|158.76|593
1638936000000|2021-12-08 04:00:00|161.01|159.21|161.36|159.56|161.68|159.88|160.94|159.14|601
1638936300000|2021-12-08 04:05:00|161.35|159.55|161.93|160.13|162.25|160.45|161.34|159.54|466
1638936600000|2021-12-08 04:10:00|161.94|160.14|162.27|160.47|162.3|160.5|161.81|160.01|455
1638936900000|2021-12-08 04:15:00|162.26|160.46|162.39|160.59|162.56|160.76|162.13|160.33|393
1638937200000|2021-12-08 04:20:00|162.4|160.6|162.19|160.39|162.4|160.6|161.97|160.17|390
1638937500000|2021-12-08 04:25:00|162.2|160.4|161.69|159.89|162.47|160.67|161.59|159.79|481
1638937800000|2021-12-08 04:30:00|161.65|159.85|161.11|159.31|161.99|160.19|161.11|159.31|406
1638938100000|2021-12-08 04:35:00|161.12|159.32|160.86|159.06|161.3|159.5|160.86|159.06|434
1638938400000|2021-12-08 04:40:00|160.87|159.07|161.59|159.79|161.64|159.84|160.79|158.99|387
1638938700000|2021-12-08 04:45:00|161.58|159.78|161.11|159.31|161.79|159.99|160.97|159.17|481
1638939000000|2021-12-08 04:50:00|161.1|159.3|161.69|159.89|161.72|159.92|161.09|159.29|417
1638939300000|2021-12-08 04:55:00|161.7|159.9|161.79|159.99|162.08|160.28|161.7|159.9|401
1638939600000|2021-12-08 05:00:00|161.81|160.01|161.49|159.69|161.98|160.18|161.49|159.69|408
1638939900000|2021-12-08 05:05:00|161.5|159.7|161.88|160.08|161.88|160.08|161.17|159.37|457
1638940200000|2021-12-08 05:10:00|161.87|160.07|162.38|160.58|162.47|160.67|161.87|160.07|386
1638940500000|2021-12-08 05:15:00|162.39|160.59|162.4|160.6|162.48|160.68|161.87|160.07|485
1638940800000|2021-12-08 05:20:00|162.37|160.57|162.37|160.57|162.59|160.79|162.13|160.33|340
1638941100000|2021-12-08 05:25:00|162.42|160.62|162.62|160.82|162.75|160.95|162.4|160.6|357
1638941400000|2021-12-08 05:30:00|162.61|160.81|162.37|160.57|162.64|160.84|162.04|160.24|307
1638941700000|2021-12-08 05:35:00|162.38|160.58|161.79|159.99|162.4|160.6|161.57|159.77|480
1638942000000|2021-12-08 05:40:00|161.78|159.98|161.98|160.18|162.03|160.23|161.59|159.79|389
1638942300000|2021-12-08 05:45:00|162.03|160.23|161.56|159.76|162.05|160.25|161.45|159.65|366
1638942600000|2021-12-08 05:50:00|161.55|159.75|161.44|159.64|161.56|159.76|161.3|159.5|320
1638942900000|2021-12-08 05:55:00|161.49|159.69|161.14|159.34|161.49|159.69|161.04|159.24|391
1638943200000|2021-12-08 06:00:00|161.15|159.35|161.35|159.55|161.57|159.77|161.07|159.27|418
1638943500000|2021-12-08 06:05:00|161.34|159.54|161.66|159.86|161.68|159.88|161.15|159.35|311
1638943800000|2021-12-08 06:10:00|161.67|159.87|161.8|160|161.85|160.05|161.55|159.75|362
1638944100000|2021-12-08 06:15:00|161.78|159.98|162.32|160.52|162.46|160.66|161.67|159.87|485
1638944400000|2021-12-08 06:20:00|162.31|160.51|162.43|160.63|162.59|160.79|162.27|160.47|298
1638944700000|2021-12-08 06:25:00|162.42|160.62|162.6|160.8|162.69|160.89|162.22|160.42|369
1638945000000|2021-12-08 06:30:00|162.61|160.81|162.44|160.64|163.1|161.3|162.25|160.45|507
1638945300000|2021-12-08 06:35:00|162.43|160.63|162.59|160.79|162.7|160.9|162.03|160.23|508
1638945600000|2021-12-08 06:40:00|162.67|160.87|162.8|161|162.82|161.02|162.51|160.71|447
1638945900000|2021-12-08 06:45:00|162.81|161.01|163.39|161.59|163.62|161.82|162.56|160.76|543
1638946200000|2021-12-08 06:50:00|163.38|161.58|163.55|161.75|163.75|161.95|163.38|161.58|508
1638946500000|2021-12-08 06:55:00|163.57|161.77|163.5|161.7|163.71|161.91|163.5|161.7|362
1638946800000|2021-12-08 07:00:00|163.56|161.76|162.83|161.03|163.67|161.87|162.8|161|383
1638947100000|2021-12-08 07:05:00|162.84|161.04|164|162.2|164.07|162.27|162.83|161.03|415
1638947400000|2021-12-08 07:10:00|163.99|162.19|164.01|162.21|164.37|162.57|163.71|161.91|597
1638947700000|2021-12-08 07:15:00|163.99|162.19|164.32|162.52|164.62|162.82|163.93|162.13|522
1638948000000|2021-12-08 07:20:00|164.33|162.53|164.54|162.74|164.97|163.17|164.28|162.48|498
1638948300000|2021-12-08 07:25:00|164.51|162.71|164.37|162.57|164.51|162.71|163.91|162.11|471
1638948600000|2021-12-08 07:30:00|164.38|162.58|164.52|162.72|164.61|162.81|163.82|162.02|478
1638948900000|2021-12-08 07:35:00|164.53|162.73|164.93|163.13|165.54|163.74|164.52|162.72|482
1638949200000|2021-12-08 07:40:00|164.92|163.12|165.29|163.49|165.41|163.61|164.88|163.08|379
1638949500000|2021-12-08 07:45:00|165.3|163.5|164.94|163.14|166.06|164.26|164.82|163.02|594
1638949800000|2021-12-08 07:50:00|164.95|163.15|165.99|164.19|165.99|164.19|164.95|163.15|559
1638950100000|2021-12-08 07:55:00|166.02|164.22|165.79|163.99|166.94|165.14|165.56|163.76|621
1638950400000|2021-12-08 08:00:00|165.78|163.98|166.76|164.96|167.06|165.26|165.71|163.91|535
1638950700000|2021-12-08 08:05:00|166.75|164.95|167.81|166.01|168.07|166.27|166.69|164.89|630
1638951000000|2021-12-08 08:10:00|167.8|166|168.91|167.11|171.08|169.28|167.67|165.87|831
1638951300000|2021-12-08 08:15:00|168.89|167.09|168.31|166.51|169.07|167.27|167.81|166.01|669
1638951600000|2021-12-08 08:20:00|168.32|166.52|168.3|166.5|169.2|167.4|168.01|166.21|632
1638951900000|2021-12-08 08:25:00|168.29|166.49|167.63|165.83|168.55|166.75|167.47|165.67|486
1638952200000|2021-12-08 08:30:00|167.62|165.82|168.06|166.26|168.47|166.67|167.59|165.79|601
1638952500000|2021-12-08 08:35:00|168.07|166.27|168.06|166.26|168.6|166.8|167.93|166.13|470
1638952800000|2021-12-08 08:40:00|168.08|166.28|167.27|165.47|168.22|166.42|167.09|165.29|523
1638953100000|2021-12-08 08:45:00|167.26|165.46|168.23|166.43|168.24|166.44|167.13|165.33|576
1638953400000|2021-12-08 08:50:00|168.24|166.44|169.15|167.35|169.2|167.4|167.88|166.08|554
1638953700000|2021-12-08 08:55:00|169.2|167.4|168.59|166.79|169.2|167.4|168.37|166.57|535
1638954000000|2021-12-08 09:00:00|168.6|166.8|168.24|166.44|168.99|167.19|168.1|166.3|633
1638954300000|2021-12-08 09:05:00|168.19|166.39|169.26|167.46|169.33|167.53|168.09|166.29|600
1638954600000|2021-12-08 09:10:00|169.29|167.49|168.57|166.77|169.35|167.55|168.57|166.77|462
1638954900000|2021-12-08 09:15:00|168.58|166.78|168.57|166.77|168.89|167.09|168.4|166.6|480
1638955200000|2021-12-08 09:20:00|168.6|166.8|168.52|166.72|168.67|166.87|168.24|166.44|434
1638955500000|2021-12-08 09:25:00|168.57|166.77|167.48|165.68|168.59|166.79|167.3|165.5|490
1638955800000|2021-12-08 09:30:00|167.47|165.67|166.62|164.82|167.64|165.84|166.52|164.72|393
1638956100000|2021-12-08 09:35:00|166.6|164.8|165.98|164.18|166.78|164.98|165.89|164.09|588
1638956400000|2021-12-08 09:40:00|165.99|164.19|165.49|163.69|166.05|164.25|165.2|163.4|527
1638956700000|2021-12-08 09:45:00|165.5|163.7|164.6|162.8|165.79|163.99|164.56|162.76|519
1638957000000|2021-12-08 09:50:00|164.59|162.79|164.86|163.06|164.86|163.06|164.31|162.51|492
1638957300000|2021-12-08 09:55:00|164.85|163.05|164.17|162.37|165.04|163.24|164.04|162.24|519
1638957600000|2021-12-08 10:00:00|164.18|162.38|165.57|163.77|166.35|164.55|164.18|162.38|578
1638957900000|2021-12-08 10:05:00|165.56|163.76|166.43|164.63|166.51|164.71|165.22|163.42|533
1638958200000|2021-12-08 10:10:00|166.44|164.64|166.14|164.34|166.56|164.76|165.89|164.09|507
1638958500000|2021-12-08 10:15:00|166.15|164.35|166.41|164.61|166.46|164.66|165.75|163.95|493
1638958800000|2021-12-08 10:20:00|166.38|164.58|166.2|164.4|166.65|164.85|165.86|164.06|479
1638959100000|2021-12-08 10:25:00|166.19|164.39|165.49|163.69|166.41|164.61|165.45|163.65|432
1638959400000|2021-12-08 10:30:00|165.5|163.7|165.52|163.72|165.86|164.06|164.96|163.16|502
1638959700000|2021-12-08 10:35:00|165.48|163.68|161.68|159.88|165.55|163.75|161.49|159.69|663
1638960000000|2021-12-08 10:40:00|161.69|159.89|160.57|158.77|162.11|160.31|159.72|157.92|854
1638960300000|2021-12-08 10:45:00|160.5|158.7|159.56|157.76|161.21|159.41|159.43|157.63|729
1638960600000|2021-12-08 10:50:00|159.55|157.75|159.59|157.79|160.91|159.11|159.3|157.5|775
1638960900000|2021-12-08 10:55:00|159.6|157.8|159.24|157.44|160.18|158.38|159.16|157.36|739
1638961200000|2021-12-08 11:00:00|159.23|157.43|158.5|156.7|160.16|158.36|157.21|155.41|848
1638961500000|2021-12-08 11:05:00|158.44|156.64|158.67|156.87|159.55|157.75|157.59|155.79|870
1638961800000|2021-12-08 11:10:00|158.69|156.89|159.12|157.32|159.77|157.97|158.69|156.89|787
1638962100000|2021-12-08 11:15:00|159.14|157.34|159.95|158.15|160.6|158.8|158.86|157.06|716
1638962400000|2021-12-08 11:20:00|159.96|158.16|159.89|158.09|160.19|158.39|159.68|157.88|611
1638962700000|2021-12-08 11:25:00|159.9|158.1|159.02|157.22|160.18|158.38|158.9|157.1|713
1638963000000|2021-12-08 11:30:00|159.03|157.23|159.46|157.66|159.75|157.95|159.03|157.23|563
1638963300000|2021-12-08 11:35:00|159.47|157.67|158.97|157.17|160.28|158.48|158.75|156.95|568
1638963600000|2021-12-08 11:40:00|159.01|157.21|158.57|156.77|159.02|157.22|157.74|155.94|687
1638963900000|2021-12-08 11:45:00|158.51|156.71|159.23|157.43|159.66|157.86|158.51|156.71|875
1638964200000|2021-12-08 11:50:00|159.27|157.47|159.29|157.49|159.71|157.91|158.98|157.18|684
1638964500000|2021-12-08 11:55:00|159.3|157.5|159.79|157.99|160.1|158.3|159.16|157.36|608
1638964800000|2021-12-08 12:00:00|159.81|158.01|160.49|158.69|160.63|158.83|159.8|158|570
1638965100000|2021-12-08 12:05:00|160.5|158.7|160|158.2|160.51|158.71|159.66|157.86|498
1638965400000|2021-12-08 12:10:00|160.01|158.21|159.2|157.4|160.01|158.21|158.81|157.01|592
1638965700000|2021-12-08 12:15:00|159.18|157.38|159.16|157.36|159.83|158.03|159.13|157.33|570
1638966000000|2021-12-08 12:20:00|159.23|157.43|158.31|156.51|159.67|157.87|157.88|156.08|675
1638966300000|2021-12-08 12:25:00|158.29|156.49|158.72|156.92|158.86|157.06|157.98|156.18|658
1638966600000|2021-12-08 12:30:00|158.68|156.88|159.66|157.86|159.69|157.89|158.48|156.68|603
1638966900000|2021-12-08 12:35:00|159.65|157.85|159.26|157.46|159.66|157.86|158.96|157.16|630
1638967200000|2021-12-08 12:40:00|159.25|157.45|159.83|158.03|159.96|158.16|159.24|157.44|461
1638967500000|2021-12-08 12:45:00|159.82|158.02|160.19|158.39|160.5|158.7|159.39|157.59|544
1638967800000|2021-12-08 12:50:00|160.21|158.41|161.14|159.34|161.27|159.47|160.21|158.41|607
1638968100000|2021-12-08 12:55:00|161.13|159.33|161.09|159.29|161.21|159.41|160.73|158.93|480
1638968400000|2021-12-08 13:00:00|161.1|159.3|161.68|159.88|161.71|159.91|160.45|158.65|698
1638968700000|2021-12-08 13:05:00|161.69|159.89|161.61|159.81|161.77|159.97|161.43|159.63|507
1638969000000|2021-12-08 13:10:00|161.59|159.79|160.75|158.95|161.75|159.95|160.74|158.94|586
1638969300000|2021-12-08 13:15:00|160.74|158.94|160.12|158.32|161.11|159.31|159.97|158.17|579
1638969600000|2021-12-08 13:20:00|160.11|158.31|160.12|158.32|160.48|158.68|159.85|158.05|399
1638969900000|2021-12-08 13:25:00|160.11|158.31|159.95|158.15|160.18|158.38|159.54|157.74|515
1638970200000|2021-12-08 13:30:00|159.94|158.14|161.12|159.32|161.29|159.49|159.89|158.09|557
1638970500000|2021-12-08 13:35:00|161.09|159.29|160.94|159.14|161.15|159.35|160.49|158.69|386
1638970800000|2021-12-08 13:40:00|160.89|159.09|160.55|158.75|161.07|159.27|160.51|158.71|413
1638971100000|2021-12-08 13:45:00|160.53|158.73|161.12|159.32|161.41|159.61|160.48|158.68|464
1638971400000|2021-12-08 13:50:00|161.13|159.33|161.08|159.28|161.79|159.99|160.84|159.04|536
1638971700000|2021-12-08 13:55:00|161.04|159.24|160.92|159.12|161.52|159.72|160.6|158.8|629
1638972000000|2021-12-08 14:00:00|160.91|159.11|160.58|158.78|161.08|159.28|160.41|158.61|537
1638972300000|2021-12-08 14:05:00|160.59|158.79|160.77|158.97|160.77|158.97|160.22|158.42|342
1638972600000|2021-12-08 14:10:00|160.78|158.98|161.97|160.17|162.18|160.38|160.72|158.92|663
1638972900000|2021-12-08 14:15:00|161.96|160.16|163.45|161.65|163.7|161.9|161.91|160.11|732
1638973200000|2021-12-08 14:20:00|163.43|161.63|163.9|162.1|163.97|162.17|163.13|161.33|592
1638973500000|2021-12-08 14:25:00|163.89|162.09|165.7|163.9|165.73|163.93|163.72|161.92|709
1638973800000|2021-12-08 14:30:00|165.71|163.91|165.1|163.3|165.82|164.02|164.11|162.31|860
1638974100000|2021-12-08 14:35:00|165.09|163.29|164.44|162.64|165.22|163.42|164.25|162.45|675
1638974400000|2021-12-08 14:40:00|164.43|162.63|164.43|162.63|165.03|163.23|164.34|162.54|619
1638974700000|2021-12-08 14:45:00|164.42|162.62|166.18|164.38|166.8|165|164.23|162.43|753
1638975000000|2021-12-08 14:50:00|166.19|164.39|166.03|164.23|166.55|164.75|165.77|163.97|805
1638975300000|2021-12-08 14:55:00|165.98|164.18|166.43|164.63|166.7|164.9|165.57|163.77|675
1638975600000|2021-12-08 15:00:00|166.42|164.62|166.77|164.97|167.21|165.41|166.29|164.49|737
1638975900000|2021-12-08 15:05:00|166.78|164.98|167.33|165.53|167.5|165.7|166.65|164.85|667
1638976200000|2021-12-08 15:10:00|167.32|165.52|167.47|165.67|167.56|165.76|166.99|165.19|655
1638976500000|2021-12-08 15:15:00|167.48|165.68|167.25|165.45|167.85|166.05|167.08|165.28|655
1638976800000|2021-12-08 15:20:00|167.26|165.46|169.77|167.97|170.61|168.81|167.14|165.34|745
1638977100000|2021-12-08 15:25:00|169.78|167.98|168.22|166.42|169.78|167.98|168.16|166.36|743
1638977400000|2021-12-08 15:30:00|168.23|166.43|168.48|166.68|168.91|167.11|168.22|166.42|656
1638977700000|2021-12-08 15:35:00|168.49|166.69|166.96|165.16|168.49|166.69|166.95|165.15|682
1638978000000|2021-12-08 15:40:00|166.91|165.11|166.36|164.56|166.93|165.13|166.23|164.43|607
1638978300000|2021-12-08 15:45:00|166.35|164.55|166.27|164.47|166.98|165.18|166.19|164.39|590
1638978600000|2021-12-08 15:50:00|166.26|164.46|166.76|164.96|166.87|165.07|166.25|164.45|511
1638978900000|2021-12-08 15:55:00|166.67|164.87|166.95|165.15|167.25|165.45|166.67|164.87|496
1638979200000|2021-12-08 16:00:00|166.97|165.17|167.33|165.53|167.53|165.73|166.94|165.14|597
1638979500000|2021-12-08 16:05:00|167.32|165.52|167.21|165.41|167.32|165.52|166.39|164.59|549
1638979800000|2021-12-08 16:10:00|167.2|165.4|166.66|164.86|167.23|165.43|166.64|164.84|463
1638980100000|2021-12-08 16:15:00|166.69|164.89|165.8|164|166.76|164.96|165.57|163.77|552
1638980400000|2021-12-08 16:20:00|165.82|164.02|166.6|164.8|166.69|164.89|165.58|163.78|585
1638980700000|2021-12-08 16:25:00|166.61|164.81|166.02|164.22|166.98|165.18|165.98|164.18|518
1638981000000|2021-12-08 16:30:00|166.07|164.27|165.31|163.51|166.12|164.32|165.21|163.41|531
1638981300000|2021-12-08 16:35:00|165.32|163.52|164.53|162.73|165.32|163.52|164.53|162.73|538
1638981600000|2021-12-08 16:40:00|164.51|162.71|165.2|163.4|165.87|164.07|164.11|162.31|637
1638981900000|2021-12-08 16:45:00|165.21|163.41|165.24|163.44|165.7|163.9|164.78|162.98|621
1638982200000|2021-12-08 16:50:00|165.22|163.42|165.46|163.66|165.48|163.68|165.14|163.34|343
1638982500000|2021-12-08 16:55:00|165.45|163.65|165.16|163.36|165.72|163.92|164.76|162.96|492
1638982800000|2021-12-08 17:00:00|165.19|163.39|165.19|163.39|165.41|163.61|165|163.2|490
1638983100000|2021-12-08 17:05:00|165.18|163.38|165.21|163.41|165.8|164|165.15|163.35|438
1638983400000|2021-12-08 17:10:00|165.22|163.42|165.41|163.61|165.59|163.79|165.21|163.41|432
1638983700000|2021-12-08 17:15:00|165.42|163.62|165.07|163.27|165.43|163.63|164.59|162.79|521
1638984000000|2021-12-08 17:20:00|165.05|163.25|164.85|163.05|165.05|163.25|164.6|162.8|399
1638984300000|2021-12-08 17:25:00|164.84|163.04|164.72|162.92|164.98|163.18|164.66|162.86|418
1638984600000|2021-12-08 17:30:00|164.71|162.91|164.55|162.75|164.8|163|164.52|162.72|327
1638984900000|2021-12-08 17:35:00|164.54|162.74|164.5|162.7|164.64|162.84|164.33|162.53|298
1638985200000|2021-12-08 17:40:00|164.49|162.69|164.51|162.71|164.51|162.71|164.27|162.47|244
1638985500000|2021-12-08 17:45:00|164.5|162.7|164.27|162.47|164.51|162.71|164.02|162.22|365
1638985800000|2021-12-08 17:50:00|164.28|162.48|164.28|162.48|164.93|163.13|164.19|162.39|349
1638986100000|2021-12-08 17:55:00|164.29|162.49|164.36|162.56|164.5|162.7|164.15|162.35|394
1638986400000|2021-12-08 18:00:00|164.35|162.55|164.21|162.41|164.7|162.9|164.11|162.31|450
1638986700000|2021-12-08 18:05:00|164.2|162.4|164.54|162.74|164.92|163.12|163.65|161.85|648
1638987000000|2021-12-08 18:10:00|164.57|162.77|164.8|163|164.9|163.1|164.38|162.58|487
1638987300000|2021-12-08 18:15:00|164.79|162.99|165|163.2|165.11|163.31|164.7|162.9|396
1638987600000|2021-12-08 18:20:00|164.99|163.19|164.63|162.83|165.22|163.42|164.49|162.69|379
1638987900000|2021-12-08 18:25:00|164.64|162.84|164.76|162.96|164.84|163.04|164.44|162.64|336
1638988200000|2021-12-08 18:30:00|164.77|162.97|164.94|163.14|165.15|163.35|164.66|162.86|398
1638988500000|2021-12-08 18:35:00|164.95|163.15|165.27|163.47|165.38|163.58|164.68|162.88|404
1638988800000|2021-12-08 18:40:00|165.26|163.46|165.53|163.73|166.03|164.23|165.07|163.27|494
1638989100000|2021-12-08 18:45:00|165.57|163.77|165.76|163.96|165.87|164.07|165.2|163.4|495
1638989400000|2021-12-08 18:50:00|165.77|163.97|165.87|164.07|165.94|164.14|165.58|163.78|456
1638989700000|2021-12-08 18:55:00|165.89|164.09|165.79|163.99|166.2|164.4|165.66|163.86|422
1638990000000|2021-12-08 19:00:00|165.78|163.98|165.98|164.18|166.09|164.29|165.69|163.89|444
1638990300000|2021-12-08 19:05:00|165.95|164.15|166.11|164.31|166.2|164.4|165.86|164.06|299
1638990600000|2021-12-08 19:10:00|166.1|164.3|165.93|164.13|166.16|164.36|165.72|163.92|345
1638990900000|2021-12-08 19:15:00|165.92|164.12|165.91|164.11|166.21|164.41|165.79|163.99|342
1638991200000|2021-12-08 19:20:00|165.9|164.1|165.8|164|166.33|164.53|165.71|163.91|350
1638991500000|2021-12-08 19:25:00|165.79|163.99|166.1|164.3|166.1|164.3|165.67|163.87|339
1638991800000|2021-12-08 19:30:00|166.09|164.29|166.46|164.66|166.78|164.98|166.08|164.28|394
1638992100000|2021-12-08 19:35:00|166.47|164.67|166.11|164.31|166.78|164.98|166.03|164.23|312
1638992400000|2021-12-08 19:40:00|166.1|164.3|165.5|163.7|166.31|164.51|165.47|163.67|368
1638992700000|2021-12-08 19:45:00|165.51|163.71|165.28|163.48|165.61|163.81|165.27|163.47|396
1638993000000|2021-12-08 19:50:00|165.29|163.49|165.24|163.44|165.5|163.7|165.05|163.25|393
1638993300000|2021-12-08 19:55:00|165.23|163.43|165.7|163.9|165.73|163.93|165.15|163.35|369
1638993600000|2021-12-08 20:00:00|165.72|163.92|165.48|163.68|165.87|164.07|165.1|163.3|466
1638993900000|2021-12-08 20:05:00|165.49|163.69|165.06|163.26|165.68|163.88|165.01|163.21|438
1638994200000|2021-12-08 20:10:00|165.07|163.27|164.87|163.07|165.29|163.49|164.82|163.02|321
1638994500000|2021-12-08 20:15:00|164.86|163.06|164.65|162.85|165.11|163.31|164.62|162.82|395
1638994800000|2021-12-08 20:20:00|164.64|162.84|164.76|162.96|164.89|163.09|164.47|162.67|417
1638995100000|2021-12-08 20:25:00|164.77|162.97|164.89|163.09|164.93|163.13|164.53|162.73|463
1638995400000|2021-12-08 20:30:00|164.91|163.11|165.17|163.37|165.31|163.51|164.86|163.06|409
1638995700000|2021-12-08 20:35:00|165.31|163.51|165.49|163.69|165.62|163.82|165.17|163.37|391
1638996000000|2021-12-08 20:40:00|165.48|163.68|165.77|163.97|165.95|164.15|165.32|163.52|442
1638996300000|2021-12-08 20:45:00|165.76|163.96|165.68|163.88|165.91|164.11|165.57|163.77|416
1638996600000|2021-12-08 20:50:00|165.72|163.92|166.21|164.41|166.37|164.57|165.7|163.9|459
1638996900000|2021-12-08 20:55:00|166.23|164.43|165.9|164.1|166.23|164.43|165.9|164.1|371
1638997200000|2021-12-08 21:00:00|165.91|164.11|165.91|164.11|166.16|164.36|165.68|163.88|436
1638997500000|2021-12-08 21:05:00|165.9|164.1|166.17|164.37|166.2|164.4|165.85|164.05|336
1638997800000|2021-12-08 21:10:00|166.18|164.38|166.05|164.25|166.41|164.61|166.05|164.25|380
1638998100000|2021-12-08 21:15:00|166.06|164.26|166.02|164.22|166.06|164.26|165.69|163.89|405
1638998400000|2021-12-08 21:20:00|166.01|164.21|165.88|164.08|166.03|164.23|165.68|163.88|319
1638998700000|2021-12-08 21:25:00|165.85|164.05|165.27|163.47|165.89|164.09|165.15|163.35|361
1638999000000|2021-12-08 21:30:00|165.28|163.48|165.26|163.46|165.39|163.59|164.87|163.07|355
1638999300000|2021-12-08 21:35:00|165.27|163.47|165.56|163.76|165.75|163.95|165.26|163.46|371
1638999600000|2021-12-08 21:40:00|165.57|163.77|165.5|163.7|165.82|164.02|165.35|163.55|376
1638999900000|2021-12-08 21:45:00|165.52|163.72|165.48|163.68|165.68|163.88|165.26|163.46|422
1639000200000|2021-12-08 21:50:00|165.49|163.69|165.6|163.8|165.69|163.89|165.45|163.65|327
1639000500000|2021-12-08 21:55:00|165.59|163.79|165.34|163.54|165.61|163.81|165.24|163.44|260
1639000800000|2021-12-08 22:00:00|165.35|163.55|165.34|163.54|165.42|163.62|165.17|163.37|130
1639001100000|2021-12-08 22:05:00|165.36|163.56|164.87|163.07|165.39|163.59|164.86|163.06|108
1639001400000|2021-12-08 22:10:00|164.89|163.09|164.64|162.84|164.89|163.09|164.62|162.82|330
1639001700000|2021-12-08 22:15:00|164.63|162.83|165.17|163.37|165.32|163.52|164.63|162.83|378
1639002000000|2021-12-08 22:20:00|165.2|163.4|165.43|163.63|165.45|163.65|164.78|162.98|274
1639002300000|2021-12-08 22:25:00|165.41|163.61|165.34|163.54|165.44|163.64|165.04|163.24|221
1639002600000|2021-12-08 22:30:00|165.3|163.5|165.27|163.47|165.38|163.58|165.25|163.45|219
1639002900000|2021-12-08 22:35:00|165.28|163.48|165.78|163.98|165.83|164.03|165.28|163.48|277
1639003200000|2021-12-08 22:40:00|165.77|163.97|165.88|164.08|165.88|164.08|165.77|163.97|205
1639003500000|2021-12-08 22:45:00|165.87|164.07|165.49|163.69|165.99|164.19|165.36|163.56|293
1639003800000|2021-12-08 22:50:00|165.48|163.68|163.78|161.98|165.48|163.68|163.51|161.71|503
1639004100000|2021-12-08 22:55:00|163.76|161.96|163.69|161.89|163.91|162.11|163.19|161.39|502
1639004400000|2021-12-08 23:00:00|163.7|161.9|163.7|161.9|164.43|162.63|163.68|161.88|366
1639004700000|2021-12-08 23:05:00|163.69|161.89|164.49|162.69|164.5|162.7|163.57|161.77|375
1639005000000|2021-12-08 23:10:00|164.48|162.68|164.47|162.67|164.52|162.72|164.06|162.26|351
1639005300000|2021-12-08 23:15:00|164.48|162.68|165.03|163.23|165.03|163.23|164.47|162.67|402
1639005600000|2021-12-08 23:20:00|165.04|163.24|165.05|163.25|165.52|163.72|165|163.2|279
1639005900000|2021-12-08 23:25:00|165.04|163.24|164.78|162.98|165.17|163.37|164.55|162.75|241
1639006200000|2021-12-08 23:30:00|164.84|163.04|165.12|163.32|165.16|163.36|164.65|162.85|211
1639006500000|2021-12-08 23:35:00|165.14|163.34|164.89|163.09|165.31|163.51|164.89|163.09|168
1639006800000|2021-12-08 23:40:00|164.86|163.06|166.24|164.44|166.27|164.47|164.85|163.05|358
1639007100000|2021-12-08 23:45:00|166.22|164.42|165.56|163.76|166.27|164.47|165.23|163.43|274
1639007400000|2021-12-08 23:50:00|165.48|163.68|165.92|164.12|166.31|164.51|165.31|163.51|348
1639007700000|2021-12-08 23:55:00|165.91|164.11|166.06|164.26|166.33|164.53|165.9|164.1|261
1639008000000|2021-12-09 00:00:00|166.07|164.27|166.28|164.48|166.77|164.97|165.79|163.99|469
1639008300000|2021-12-09 00:05:00|166.25|164.45|167.25|165.45|167.31|165.51|166.01|164.21|525
1639008600000|2021-12-09 00:10:00|167.26|165.46|168|166.2|168|166.2|167.21|165.41|400
1639008900000|2021-12-09 00:15:00|167.99|166.19|167.28|165.48|168|166.2|167.21|165.41|327
1639009200000|2021-12-09 00:20:00|167.27|165.47|165.83|164.03|167.71|165.91|165.82|164.02|394
1639009500000|2021-12-09 00:25:00|165.82|164.02|165.72|163.92|166.23|164.43|164.96|163.16|508
1639009800000|2021-12-09 00:30:00|165.73|163.93|166.2|164.4|166.49|164.69|165.56|163.76|398
1639010100000|2021-12-09 00:35:00|166.22|164.42|165.58|163.78|166.49|164.69|165.26|163.46|402
1639010400000|2021-12-09 00:40:00|165.57|163.77|166.04|164.24|166.1|164.3|165.57|163.77|302
1639010700000|2021-12-09 00:45:00|166.02|164.22|166.11|164.31|166.58|164.78|165.75|163.95|334
1639011000000|2021-12-09 00:50:00|166.1|164.3|166.05|164.25|166.32|164.52|165.91|164.11|322
1639011300000|2021-12-09 00:55:00|166.04|164.24|164.6|162.8|166.05|164.25|164.42|162.62|370
1639011600000|2021-12-09 01:00:00|164.59|162.79|165.14|163.34|165.17|163.37|164.51|162.71|337
1639011900000|2021-12-09 01:05:00|165.13|163.33|164.31|162.51|165.18|163.38|164.19|162.39|348
1639012200000|2021-12-09 01:10:00|164.32|162.52|164.28|162.48|164.67|162.87|164.13|162.33|327
1639012500000|2021-12-09 01:15:00|164.32|162.52|164.57|162.77|164.85|163.05|164.28|162.48|332
1639012800000|2021-12-09 01:20:00|164.58|162.78|164.79|162.99|165.19|163.39|164.3|162.5|343
1639013100000|2021-12-09 01:25:00|164.78|162.98|164.96|163.16|164.96|163.16|164.51|162.71|350
1639013400000|2021-12-09 01:30:00|164.95|163.15|164.54|162.74|165.05|163.25|164.47|162.67|263
1639013700000|2021-12-09 01:35:00|164.51|162.71|164.7|162.9|164.93|163.13|164.44|162.64|208
1639014000000|2021-12-09 01:40:00|164.71|162.91|164.86|163.06|164.97|163.17|164.67|162.87|240
1639014300000|2021-12-09 01:45:00|164.85|163.05|164.53|162.73|164.95|163.15|164.2|162.4|227
1639014600000|2021-12-09 01:50:00|164.52|162.72|164.42|162.62|164.82|163.02|164.39|162.59|212
1639014900000|2021-12-09 01:55:00|164.41|162.61|163.67|161.87|164.41|162.61|163.56|161.76|425
1639015200000|2021-12-09 02:00:00|163.66|161.86|164.04|162.24|164.22|162.42|163.65|161.85|258
1639015500000|2021-12-09 02:05:00|164.03|162.23|163.12|161.32|164.11|162.31|162.91|161.11|381
1639015800000|2021-12-09 02:10:00|163.11|161.31|163.56|161.76|163.58|161.78|163.07|161.27|291
1639016100000|2021-12-09 02:15:00|163.57|161.77|163.17|161.37|163.65|161.85|163.16|161.36|273
1639016400000|2021-12-09 02:20:00|163.16|161.36|162.28|160.48|163.18|161.38|161.07|159.27|836
1639016700000|2021-12-09 02:25:00|162.29|160.49|162.26|160.46|162.46|160.66|161.59|159.79|574
1639017000000|2021-12-09 02:30:00|162.24|160.44|162.37|160.57|162.45|160.65|161.79|159.99|563
1639017300000|2021-12-09 02:35:00|162.36|160.56|162.83|161.03|162.88|161.08|162.35|160.55|436
1639017600000|2021-12-09 02:40:00|162.84|161.04|162.26|160.46|162.9|161.1|162.21|160.41|369
1639017900000|2021-12-09 02:45:00|162.27|160.47|162.9|161.1|163.01|161.21|162.26|160.46|479
1639018200000|2021-12-09 02:50:00|162.89|161.09|162.38|160.58|162.97|161.17|162.22|160.42|464
1639018500000|2021-12-09 02:55:00|162.39|160.59|162.38|160.58|162.71|160.91|162.26|160.46|440
1639018800000|2021-12-09 03:00:00|162.39|160.59|162.63|160.83|162.65|160.85|162.06|160.26|426
1639019100000|2021-12-09 03:05:00|162.62|160.82|162.57|160.77|162.68|160.88|162.48|160.68|276
1639019400000|2021-12-09 03:10:00|162.56|160.76|161.98|160.18|162.57|160.77|161.63|159.83|461
1639019700000|2021-12-09 03:15:00|161.97|160.17|161.97|160.17|162.16|160.36|161.85|160.05|458
1639020000000|2021-12-09 03:20:00|162|160.2|161.9|160.1|162.1|160.3|161.68|159.88|388
1639020300000|2021-12-09 03:25:00|161.86|160.06|162.09|160.29|162.15|160.35|161.86|160.06|351
1639020600000|2021-12-09 03:30:00|162.1|160.3|161.87|160.07|162.23|160.43|161.69|159.89|346
1639020900000|2021-12-09 03:35:00|161.86|160.06|161.55|159.75|162.22|160.42|161.43|159.63|433
1639021200000|2021-12-09 03:40:00|161.57|159.77|161.65|159.85|161.68|159.88|161.25|159.45|431
1639021500000|2021-12-09 03:45:00|161.67|159.87|160.6|158.8|161.67|159.87|159.98|158.18|634
1639021800000|2021-12-09 03:50:00|160.57|158.77|160.92|159.12|161.26|159.46|160.43|158.63|467
1639022100000|2021-12-09 03:55:00|160.93|159.13|160.62|158.82|160.98|159.18|160.51|158.71|408
1639022400000|2021-12-09 04:00:00|160.64|158.84|161.36|159.56|161.5|159.7|160.36|158.56|576
1639022700000|2021-12-09 04:05:00|161.39|159.59|161.41|159.61|161.49|159.69|161.25|159.45|339
1639023000000|2021-12-09 04:10:00|161.42|159.62|161.45|159.65|161.76|159.96|161.31|159.51|376
1639023300000|2021-12-09 04:15:00|161.46|159.66|161.4|159.6|161.77|159.97|161.3|159.5|385
1639023600000|2021-12-09 04:20:00|161.39|159.59|161.65|159.85|161.75|159.95|161.38|159.58|333
1639023900000|2021-12-09 04:25:00|161.64|159.84|161.91|160.11|161.99|160.19|161.51|159.71|327
1639024200000|2021-12-09 04:30:00|161.87|160.07|161.74|159.94|161.95|160.15|161.73|159.93|331
1639024500000|2021-12-09 04:35:00|161.73|159.93|161.92|160.12|162.18|160.38|161.7|159.9|260
1639024800000|2021-12-09 04:40:00|161.91|160.11|161.73|159.93|161.94|160.14|161.64|159.84|305
1639025100000|2021-12-09 04:45:00|161.72|159.92|161.74|159.94|161.97|160.17|161.72|159.92|310
1639025400000|2021-12-09 04:50:00|161.75|159.95|161.94|160.14|162.08|160.28|161.56|159.76|287
1639025700000|2021-12-09 04:55:00|161.92|160.12|162.09|160.29|162.26|160.46|161.88|160.08|398
1639026000000|2021-12-09 05:00:00|162.08|160.28|161.8|160|162.25|160.45|161.73|159.93|345
1639026300000|2021-12-09 05:05:00|161.81|160.01|162.06|160.26|162.18|160.38|161.81|160.01|387
1639026600000|2021-12-09 05:10:00|162.07|160.27|162.04|160.24|162.22|160.42|161.93|160.13|294
1639026900000|2021-12-09 05:15:00|162.03|160.23|161.48|159.68|162.26|160.46|161.45|159.65|381
1639027200000|2021-12-09 05:20:00|161.49|159.69|162.11|160.31|162.14|160.34|161.49|159.69|376
1639027500000|2021-12-09 05:25:00|162.1|160.3|162.5|160.7|162.54|160.74|162.1|160.3|380
1639027800000|2021-12-09 05:30:00|162.47|160.67|162.41|160.61|162.5|160.7|162.13|160.33|366
1639028100000|2021-12-09 05:35:00|162.44|160.64|162.85|161.05|162.93|161.13|162.35|160.55|358
1639028400000|2021-12-09 05:40:00|162.86|161.06|162.68|160.88|162.88|161.08|162.57|160.77|233
1639028700000|2021-12-09 05:45:00|162.66|160.86|162.86|161.06|163.12|161.32|162.66|160.86|295
1639029000000|2021-12-09 05:50:00|162.85|161.05|162.58|160.78|162.88|161.08|162.31|160.51|304
1639029300000|2021-12-09 05:55:00|162.63|160.83|162.38|160.58|162.82|161.02|162.27|160.47|257
1639029600000|2021-12-09 06:00:00|162.37|160.57|162.28|160.48|162.38|160.58|162.16|160.36|293
1639029900000|2021-12-09 06:05:00|162.27|160.47|162.6|160.8|162.78|160.98|162.27|160.47|338
1639030200000|2021-12-09 06:10:00|162.61|160.81|162.75|160.95|162.91|161.11|162.55|160.75|327
1639030500000|2021-12-09 06:15:00|162.74|160.94|162.57|160.77|162.87|161.07|162.49|160.69|330
1639030800000|2021-12-09 06:20:00|162.56|160.76|162.28|160.48|162.61|160.81|162.26|160.46|220
1639031100000|2021-12-09 06:25:00|162.27|160.47|162.21|160.41|162.42|160.62|161.98|160.18|366
1639031400000|2021-12-09 06:30:00|162.22|160.42|161.58|159.78|162.43|160.63|161.56|159.76|288
1639031700000|2021-12-09 06:35:00|161.59|159.79|161.18|159.38|161.61|159.81|160.78|158.98|471
1639032000000|2021-12-09 06:40:00|161.19|159.39|161.66|159.86|161.9|160.1|161.19|159.39|464
1639032300000|2021-12-09 06:45:00|161.68|159.88|162.26|160.46|162.29|160.49|161.56|159.76|349
1639032600000|2021-12-09 06:50:00|162.28|160.48|161.51|159.71|162.28|160.48|161.47|159.67|383
1639032900000|2021-12-09 06:55:00|161.52|159.72|161.86|160.06|162.01|160.21|161.45|159.65|442
1639033200000|2021-12-09 07:00:00|161.87|160.07|161.48|159.68|161.96|160.16|161.39|159.59|349
1639033500000|2021-12-09 07:05:00|161.47|159.67|159.75|157.95|161.49|159.69|159.51|157.71|671
1639033800000|2021-12-09 07:10:00|159.74|157.94|159.89|158.09|159.96|158.16|159.56|157.76|554
1639034100000|2021-12-09 07:15:00|159.88|158.08|160.55|158.75|160.58|158.78|159.88|158.08|531
1639034400000|2021-12-09 07:20:00|160.57|158.77|161.05|159.25|161.09|159.29|160.37|158.57|455
1639034700000|2021-12-09 07:25:00|161.02|159.22|161.05|159.25|161.23|159.43|160.96|159.16|401
1639035000000|2021-12-09 07:30:00|161.04|159.24|163.12|161.32|163.89|162.09|161.03|159.23|735
1639035300000|2021-12-09 07:35:00|163.11|161.31|163.12|161.32|163.18|161.38|162.52|160.72|604
1639035600000|2021-12-09 07:40:00|163.11|161.31|163.12|161.32|163.19|161.39|162.69|160.89|527
1639035900000|2021-12-09 07:45:00|163.09|161.29|163.21|161.41|163.3|161.5|162.63|160.83|516
1639036200000|2021-12-09 07:50:00|163.24|161.44|163.11|161.31|163.48|161.68|162.99|161.19|490
1639036500000|2021-12-09 07:55:00|163.09|161.29|162.97|161.17|163.11|161.31|162.88|161.08|404
1639036800000|2021-12-09 08:00:00|162.96|161.16|162.41|160.61|163.02|161.22|162.39|160.59|492
1639037100000|2021-12-09 08:05:00|162.42|160.62|162.25|160.45|162.63|160.83|162.18|160.38|463
1639037400000|2021-12-09 08:10:00|162.26|160.46|161.77|159.97|162.28|160.48|161.46|159.66|580
1639037700000|2021-12-09 08:15:00|161.8|160|161.19|159.39|162.18|160.38|161|159.2|481
1639038000000|2021-12-09 08:20:00|161.18|159.38|161.16|159.36|161.21|159.41|160.87|159.07|488
1639038300000|2021-12-09 08:25:00|161.15|159.35|161.43|159.63|161.51|159.71|161.01|159.21|458
1639038600000|2021-12-09 08:30:00|161.42|159.62|161.66|159.86|161.89|160.09|161.19|159.39|457
1639038900000|2021-12-09 08:35:00|161.63|159.83|161.16|159.36|161.63|159.83|160.13|158.33|704
1639039200000|2021-12-09 08:40:00|161.14|159.34|161.19|159.39|161.3|159.5|160.79|158.99|544
1639039500000|2021-12-09 08:45:00|161.18|159.38|160.8|159|161.55|159.75|160.78|158.98|436
1639039800000|2021-12-09 08:50:00|160.79|158.99|161.02|159.22|161.11|159.31|160.78|158.98|376
1639040100000|2021-12-09 08:55:00|161.03|159.23|161.11|159.31|161.57|159.77|160.97|159.17|396
1639040400000|2021-12-09 09:00:00|161.1|159.3|160.99|159.19|161.16|159.36|160.65|158.85|339
1639040700000|2021-12-09 09:05:00|161|159.2|160.76|158.96|161.01|159.21|160.34|158.54|477
1639041000000|2021-12-09 09:10:00|160.75|158.95|160.29|158.49|160.76|158.96|160.26|158.46|343
1639041300000|2021-12-09 09:15:00|160.3|158.5|160.65|158.85|160.7|158.9|159.82|158.02|510
1639041600000|2021-12-09 09:20:00|160.64|158.84|160.46|158.66|160.71|158.91|160.3|158.5|483
1639041900000|2021-12-09 09:25:00|160.47|158.67|160.33|158.53|160.57|158.77|160.09|158.29|467
1639042200000|2021-12-09 09:30:00|160.34|158.54|159.01|157.21|160.35|158.55|158.52|156.72|679
1639042500000|2021-12-09 09:35:00|159|157.2|158.97|157.17|159.54|157.74|158.59|156.79|744
1639042800000|2021-12-09 09:40:00|158.96|157.16|159.99|158.19|160.09|158.29|158.95|157.15|692
1639043100000|2021-12-09 09:45:00|160|158.2|160.28|158.48|160.33|158.53|159.44|157.64|632
1639043400000|2021-12-09 09:50:00|160.29|158.49|160.26|158.46|160.9|159.1|160.23|158.43|657
1639043700000|2021-12-09 09:55:00|160.27|158.47|160.4|158.6|160.54|158.74|159.95|158.15|619
1639044000000|2021-12-09 10:00:00|160.39|158.59|160.05|158.25|160.86|159.06|160.02|158.22|554
1639044300000|2021-12-09 10:05:00|160.07|158.27|159.27|157.47|160.37|158.57|159.06|157.26|487
1639044600000|2021-12-09 10:10:00|159.28|157.48|159.48|157.68|159.6|157.8|158.82|157.02|556
1639044900000|2021-12-09 10:15:00|159.49|157.69|159.96|158.16|160.04|158.24|159.3|157.5|494
1639045200000|2021-12-09 10:20:00|159.95|158.15|160.05|158.25|160.15|158.35|159.75|157.95|424
1639045500000|2021-12-09 10:25:00|160.06|158.26|159.28|157.48|160.06|158.26|159.24|157.44|391
1639045800000|2021-12-09 10:30:00|159.27|157.47|159.59|157.79|160.01|158.21|159.26|157.46|454
1639046100000|2021-12-09 10:35:00|159.6|157.8|160.19|158.39|160.28|158.48|159.6|157.8|473
1639046400000|2021-12-09 10:40:00|160.18|158.38|160.35|158.55|160.55|158.75|160.09|158.29|449
1639046700000|2021-12-09 10:45:00|160.34|158.54|160.75|158.95|160.88|159.08|160.17|158.37|499
1639047000000|2021-12-09 10:50:00|160.73|158.93|160.82|159.02|161.19|159.39|160.47|158.67|497
1639047300000|2021-12-09 10:55:00|160.79|158.99|160.58|158.78|161.05|159.25|160.57|158.77|406
1639047600000|2021-12-09 11:00:00|160.59|158.79|161.05|159.25|161.49|159.69|160.55|158.75|467
1639047900000|2021-12-09 11:05:00|161.04|159.24|160.98|159.18|161.17|159.37|160.75|158.95|305
1639048200000|2021-12-09 11:10:00|160.99|159.19|160.62|158.82|161.28|159.48|160.53|158.73|390
1639048500000|2021-12-09 11:15:00|160.63|158.83|160.4|158.6|160.81|159.01|160.27|158.47|413
1639048800000|2021-12-09 11:20:00|160.41|158.61|160.49|158.69|160.94|159.14|160.39|158.59|404
1639049100000|2021-12-09 11:25:00|160.5|158.7|160.39|158.59|160.59|158.79|160.1|158.3|379
1639049400000|2021-12-09 11:30:00|160.4|158.6|159.95|158.15|160.7|158.9|159.95|158.15|372
1639049700000|2021-12-09 11:35:00|159.93|158.13|160.19|158.39|160.3|158.5|159.79|157.99|298
1639050000000|2021-12-09 11:40:00|160.2|158.4|160.26|158.46|160.37|158.57|159.97|158.17|438
1639050300000|2021-12-09 11:45:00|160.28|158.48|160.77|158.97|160.82|159.02|159.99|158.19|451
1639050600000|2021-12-09 11:50:00|160.78|158.98|160.75|158.95|160.94|159.14|160.55|158.75|372
1639050900000|2021-12-09 11:55:00|160.74|158.94|160.48|158.68|160.92|159.12|160.48|158.68|429
1639051200000|2021-12-09 12:00:00|160.46|158.66|159.46|157.66|160.48|158.68|159.07|157.27|525
1639051500000|2021-12-09 12:05:00|159.45|157.65|160.31|158.51|160.46|158.66|159.38|157.58|583
1639051800000|2021-12-09 12:10:00|160.3|158.5|160.82|159.02|160.95|159.15|160.07|158.27|552
1639052100000|2021-12-09 12:15:00|160.83|159.03|160.17|158.37|161.54|159.74|160.09|158.29|642
1639052400000|2021-12-09 12:20:00|160.22|158.42|161.01|159.21|161.17|159.37|160.14|158.34|601
1639052700000|2021-12-09 12:25:00|161.04|159.24|160.67|158.87|161.04|159.24|160.61|158.81|401
1639053000000|2021-12-09 12:30:00|160.68|158.88|160.75|158.95|160.75|158.95|160.37|158.57|293
1639053300000|2021-12-09 12:35:00|160.76|158.96|160.92|159.12|161.12|159.32|160.6|158.8|452
1639053600000|2021-12-09 12:40:00|160.93|159.13|161.34|159.54|161.43|159.63|160.68|158.88|407
1639053900000|2021-12-09 12:45:00|161.35|159.55|161.29|159.49|161.68|159.88|161.04|159.24|512
1639054200000|2021-12-09 12:50:00|161.3|159.5|161.18|159.38|161.38|159.58|160.95|159.15|375
1639054500000|2021-12-09 12:55:00|161.17|159.37|161.21|159.41|161.39|159.59|161.06|159.26|404
1639054800000|2021-12-09 13:00:00|161.19|159.39|160.91|159.11|161.21|159.41|160.77|158.97|430
1639055100000|2021-12-09 13:05:00|160.89|159.09|160.38|158.58|160.91|159.11|160.28|158.48|405
1639055400000|2021-12-09 13:10:00|160.4|158.6|160.39|158.59|160.66|158.86|160.18|158.38|408
1639055700000|2021-12-09 13:15:00|160.37|158.57|160.56|158.76|160.66|158.86|160.13|158.33|483
1639056000000|2021-12-09 13:20:00|160.53|158.73|160.04|158.24|160.61|158.81|159.89|158.09|406
1639056300000|2021-12-09 13:25:00|160.06|158.26|160.48|158.68|160.49|158.69|159.89|158.09|484
1639056600000|2021-12-09 13:30:00|160.47|158.67|159.98|158.18|160.51|158.71|159.95|158.15|384
1639056900000|2021-12-09 13:35:00|159.99|158.19|160.25|158.45|160.31|158.51|159.93|158.13|490
1639057200000|2021-12-09 13:40:00|160.26|158.46|160.48|158.68|160.99|159.19|160.15|158.35|502
1639057500000|2021-12-09 13:45:00|160.47|158.67|160.29|158.49|160.97|159.17|160.25|158.45|355
1639057800000|2021-12-09 13:50:00|160.3|158.5|160.58|158.78|160.7|158.9|160.28|158.48|451
1639058100000|2021-12-09 13:55:00|160.59|158.79|160.61|158.81|160.73|158.93|160.34|158.54|364
1639058400000|2021-12-09 14:00:00|160.65|158.85|160.7|158.9|160.99|159.19|160.49|158.69|490
1639058700000|2021-12-09 14:05:00|160.73|158.93|160.47|158.67|160.81|159.01|160.47|158.67|354
1639059000000|2021-12-09 14:10:00|160.49|158.69|160.61|158.81|160.63|158.83|160.09|158.29|330
1639059300000|2021-12-09 14:15:00|160.6|158.8|159.91|158.11|160.85|159.05|159.9|158.1|401
1639059600000|2021-12-09 14:20:00|159.92|158.12|158.47|156.67|159.92|158.12|158.47|156.67|654
1639059900000|2021-12-09 14:25:00|158.48|156.68|158.07|156.27|158.58|156.78|157.58|155.78|616
1639060200000|2021-12-09 14:30:00|158.09|156.29|156.17|154.37|158.17|156.37|155.29|153.49|830
1639060500000|2021-12-09 14:35:00|156.18|154.38|155.86|154.06|156.6|154.8|155.69|153.89|624
1639060800000|2021-12-09 14:40:00|155.85|154.05|156.14|154.34|156.63|154.83|155.78|153.98|627
1639061100000|2021-12-09 14:45:00|156.13|154.33|155.11|153.31|156.16|154.36|154.46|152.66|539
1639061400000|2021-12-09 14:50:00|155.15|153.35|155.09|153.29|155.62|153.82|155.05|153.25|695
1639061700000|2021-12-09 14:55:00|155.08|153.28|155.01|153.21|155.17|153.37|154.59|152.79|665
1639062000000|2021-12-09 15:00:00|155|153.2|155.96|154.16|155.99|154.19|154.64|152.84|757
1639062300000|2021-12-09 15:05:00|155.97|154.17|156.67|154.87|157.02|155.22|155.77|153.97|719
1639062600000|2021-12-09 15:10:00|156.66|154.86|156.74|154.94|157.09|155.29|156.19|154.39|590
1639062900000|2021-12-09 15:15:00|156.75|154.95|155.47|153.67|157.24|155.44|155.43|153.63|588
1639063200000|2021-12-09 15:20:00|155.49|153.69|154.59|152.79|155.77|153.97|154.46|152.66|714
1639063500000|2021-12-09 15:25:00|154.6|152.8|154.29|152.49|154.99|153.19|153.75|151.95|749
1639063800000|2021-12-09 15:30:00|154.31|152.51|154.78|152.98|155.03|153.23|153.88|152.08|701
1639064100000|2021-12-09 15:35:00|154.77|152.97|154.79|152.99|155.28|153.48|154.63|152.83|590
1639064400000|2021-12-09 15:40:00|154.78|152.98|155.68|153.88|155.75|153.95|154.47|152.67|648
1639064700000|2021-12-09 15:45:00|155.69|153.89|156.37|154.57|156.93|155.13|155.68|153.88|743
1639065000000|2021-12-09 15:50:00|156.4|154.6|156.1|154.3|156.77|154.97|155.97|154.17|619
1639065300000|2021-12-09 15:55:00|156.09|154.29|156.55|154.75|156.78|154.98|155.91|154.11|496
1639065600000|2021-12-09 16:00:00|156.56|154.76|155.67|153.87|156.56|154.76|155.61|153.81|562
1639065900000|2021-12-09 16:05:00|155.68|153.88|156.37|154.57|156.39|154.59|155.68|153.88|589
1639066200000|2021-12-09 16:10:00|156.36|154.56|155.88|154.08|156.73|154.93|155.84|154.04|490
1639066500000|2021-12-09 16:15:00|155.87|154.07|156.46|154.66|156.65|154.85|155.74|153.94|528
1639066800000|2021-12-09 16:20:00|156.45|154.65|156.74|154.94|156.77|154.97|156.19|154.39|512
1639067100000|2021-12-09 16:25:00|156.76|154.96|156.81|155.01|156.89|155.09|156.38|154.58|492
1639067400000|2021-12-09 16:30:00|156.82|155.02|157.08|155.28|157.27|155.47|156.71|154.91|492
1639067700000|2021-12-09 16:35:00|157.09|155.29|157.74|155.94|157.77|155.97|156.99|155.19|493
1639068000000|2021-12-09 16:40:00|157.75|155.95|157.79|155.99|158.25|156.45|157.7|155.9|604
1639068300000|2021-12-09 16:45:00|157.82|156.02|157.71|155.91|157.91|156.11|157.29|155.49|434
1639068600000|2021-12-09 16:50:00|157.72|155.92|157.72|155.92|157.87|156.07|157.5|155.7|445
1639068900000|2021-12-09 16:55:00|157.73|155.93|157.69|155.89|157.88|156.08|157.57|155.77|359
1639069200000|2021-12-09 17:00:00|157.7|155.9|158.11|156.31|158.49|156.69|157.59|155.79|456
1639069500000|2021-12-09 17:05:00|158.1|156.3|158.16|156.36|158.3|156.5|157.78|155.98|414
1639069800000|2021-12-09 17:10:00|158.17|156.37|158.13|156.33|158.54|156.74|158.05|156.25|405
1639070100000|2021-12-09 17:15:00|158.12|156.32|158.02|156.22|158.3|156.5|157.86|156.06|378
1639070400000|2021-12-09 17:20:00|158.03|156.23|157.95|156.15|158.08|156.28|157.67|155.87|331
1639070700000|2021-12-09 17:25:00|157.97|156.17|157.39|155.59|158.01|156.21|157.28|155.48|434
1639071000000|2021-12-09 17:30:00|157.38|155.58|157.59|155.79|157.69|155.89|157.06|155.26|414
1639071300000|2021-12-09 17:35:00|157.57|155.77|157.12|155.32|157.75|155.95|156.95|155.15|423
1639071600000|2021-12-09 17:40:00|157.13|155.33|156.75|154.95|157.39|155.59|156.75|154.95|399
1639071900000|2021-12-09 17:45:00|156.76|154.96|157|155.2|157.05|155.25|156.75|154.95|329
1639072200000|2021-12-09 17:50:00|156.99|155.19|156.68|154.88|157.33|155.53|156.68|154.88|355
1639072500000|2021-12-09 17:55:00|156.69|154.89|155.68|153.88|156.7|154.9|155.2|153.4|535
1639072800000|2021-12-09 18:00:00|155.73|153.93|155.97|154.17|156.56|154.76|155.71|153.91|554
1639073100000|2021-12-09 18:05:00|155.98|154.18|156.59|154.79|156.67|154.87|155.86|154.06|542
1639073400000|2021-12-09 18:10:00|156.55|154.75|156.35|154.55|156.77|154.97|156.04|154.24|356
1639073700000|2021-12-09 18:15:00|156.34|154.54|156.52|154.72|156.84|155.04|156.24|154.44|498
1639074000000|2021-12-09 18:20:00|156.51|154.71|155.67|153.87|156.59|154.79|155.31|153.51|587
1639074300000|2021-12-09 18:25:00|155.7|153.9|154.96|153.16|155.83|154.03|154.51|152.71|789
1639074600000|2021-12-09 18:30:00|154.98|153.18|154.61|152.81|155.16|153.36|154.5|152.7|723
1639074900000|2021-12-09 18:35:00|154.62|152.82|155.14|153.34|155.23|153.43|154.18|152.38|532
1639075200000|2021-12-09 18:40:00|155.16|153.36|154.84|153.04|155.18|153.38|154.75|152.95|505
1639075500000|2021-12-09 18:45:00|154.86|153.06|154.37|152.57|155.23|153.43|154.07|152.27|618
1639075800000|2021-12-09 18:50:00|154.4|152.6|153.83|152.03|154.4|152.6|153.28|151.48|572
1639076100000|2021-12-09 18:55:00|153.82|152.02|154.48|152.68|154.79|152.99|153.8|152|641
1639076400000|2021-12-09 19:00:00|154.53|152.73|154.58|152.78|155.21|153.41|154.34|152.54|568
1639076700000|2021-12-09 19:05:00|154.55|152.75|155.41|153.61|155.88|154.08|154.53|152.73|607
1639077000000|2021-12-09 19:10:00|155.4|153.6|154.79|152.99|155.4|153.6|154.69|152.89|562
1639077300000|2021-12-09 19:15:00|154.77|152.97|155.27|153.47|155.53|153.73|154.56|152.76|564
1639077600000|2021-12-09 19:20:00|155.26|153.46|155.68|153.88|155.76|153.96|155.04|153.24|592
1639077900000|2021-12-09 19:25:00|155.67|153.87|155.36|153.56|155.67|153.87|155.24|153.44|485
1639078200000|2021-12-09 19:30:00|155.37|153.57|155.55|153.75|155.65|153.85|155.05|153.25|496
1639078500000|2021-12-09 19:35:00|155.56|153.76|156.06|154.26|156.18|154.38|155.51|153.71|457
1639078800000|2021-12-09 19:40:00|156.07|154.27|155.44|153.64|156.24|154.44|155.3|153.5|340
1639079100000|2021-12-09 19:45:00|155.43|153.63|155.74|153.94|155.8|154|155.27|153.47|513
1639079400000|2021-12-09 19:50:00|155.76|153.96|155.25|153.45|155.85|154.05|155.18|153.38|418
1639079700000|2021-12-09 19:55:00|155.26|153.46|154.94|153.14|155.32|153.52|154.83|153.03|423
1639080000000|2021-12-09 20:00:00|154.92|153.12|154.61|152.81|155.48|153.68|154.61|152.81|555
1639080300000|2021-12-09 20:05:00|154.6|152.8|154.52|152.72|154.71|152.91|154.35|152.55|516
1639080600000|2021-12-09 20:10:00|154.51|152.71|153.57|151.77|154.68|152.88|153.54|151.74|555
1639080900000|2021-12-09 20:15:00|153.56|151.76|154.95|153.15|154.96|153.16|153.48|151.68|582
1639081200000|2021-12-09 20:20:00|154.91|153.11|154.63|152.83|155|153.2|154.28|152.48|447
1639081500000|2021-12-09 20:25:00|154.62|152.82|154.31|152.51|154.79|152.99|153.92|152.12|531
1639081800000|2021-12-09 20:30:00|154.32|152.52|153.7|151.9|154.85|153.05|153.68|151.88|414
1639082100000|2021-12-09 20:35:00|153.73|151.93|154.1|152.3|154.12|152.32|153.44|151.64|463
1639082400000|2021-12-09 20:40:00|154.11|152.31|153.4|151.6|154.12|152.32|153.21|151.41|551
1639082700000|2021-12-09 20:45:00|153.41|151.61|153.78|151.98|154.21|152.41|153.24|151.44|431
1639083000000|2021-12-09 20:50:00|153.74|151.94|153.85|152.05|154.02|152.22|153.49|151.69|447
1639083300000|2021-12-09 20:55:00|153.83|152.03|154.62|152.82|154.73|152.93|153.58|151.78|595
1639083600000|2021-12-09 21:00:00|154.63|152.83|154.26|152.46|154.89|153.09|154.23|152.43|496
1639083900000|2021-12-09 21:05:00|154.27|152.47|154.69|152.89|155|153.2|154.08|152.28|531
1639084200000|2021-12-09 21:10:00|154.67|152.87|154.7|152.9|154.96|153.16|154.57|152.77|422
1639084500000|2021-12-09 21:15:00|154.69|152.89|154.85|153.05|155.01|153.21|154.3|152.5|504
1639084800000|2021-12-09 21:20:00|154.84|153.04|154.62|152.82|154.97|153.17|154.4|152.6|441
1639085100000|2021-12-09 21:25:00|154.61|152.81|155.01|153.21|155.31|153.51|154.35|152.55|571
1639085400000|2021-12-09 21:30:00|154.99|153.19|154.87|153.07|155.18|153.38|154.7|152.9|389
1639085700000|2021-12-09 21:35:00|154.89|153.09|155.26|153.46|155.27|153.47|154.53|152.73|367
1639086000000|2021-12-09 21:40:00|155.23|153.43|155.61|153.81|155.7|153.9|154.92|153.12|473
1639086300000|2021-12-09 21:45:00|155.67|153.87|155.72|153.92|155.81|154.01|155.42|153.62|506
1639086600000|2021-12-09 21:50:00|155.73|153.93|155.79|153.99|156.12|154.32|155.6|153.8|406
1639086900000|2021-12-09 21:55:00|155.78|153.98|155.42|153.62|155.79|153.99|155.19|153.39|358
1639087200000|2021-12-09 22:00:00|155.43|153.63|156.2|154.4|156.25|154.45|155.35|153.55|264
1639087500000|2021-12-09 22:05:00|156.21|154.41|156.54|154.74|156.79|154.99|156.19|154.39|406
1639087800000|2021-12-09 22:10:00|156.59|154.79|156.16|154.36|156.62|154.82|155.99|154.19|303
1639088100000|2021-12-09 22:15:00|156.1|154.3|156.33|154.53|156.59|154.79|155.89|154.09|220
1639088400000|2021-12-09 22:20:00|156.37|154.57|156.36|154.56|156.37|154.57|156.1|154.3|232
1639088700000|2021-12-09 22:25:00|156.38|154.58|156.26|154.46|156.44|154.64|156.22|154.42|193
1639089000000|2021-12-09 22:30:00|156.27|154.47|156.25|154.45|156.35|154.55|156.21|154.41|194
1639089300000|2021-12-09 22:35:00|156.26|154.46|156.04|154.24|156.27|154.47|156.03|154.23|210
1639089600000|2021-12-09 22:40:00|156.05|154.25|155.06|153.26|156.05|154.25|154.82|153.02|458
1639089900000|2021-12-09 22:45:00|155.04|153.24|155.42|153.62|155.44|153.64|155.02|153.22|403
1639090200000|2021-12-09 22:50:00|155.39|153.59|155.47|153.67|155.67|153.87|155.33|153.53|392
1639090500000|2021-12-09 22:55:00|155.48|153.68|155.63|153.83|155.65|153.85|155.15|153.35|348
1639090800000|2021-12-09 23:00:00|155.65|153.85|155.23|153.43|155.67|153.87|154.94|153.14|550
1639091100000|2021-12-09 23:05:00|155.22|153.42|155.51|153.71|155.64|153.84|155.08|153.28|459
1639091400000|2021-12-09 23:10:00|155.52|153.72|155.91|154.11|155.96|154.16|155.42|153.62|468
1639091700000|2021-12-09 23:15:00|155.87|154.07|155.63|153.83|156.11|154.31|155.58|153.78|446
1639092000000|2021-12-09 23:20:00|155.62|153.82|155.42|153.62|155.65|153.85|155.08|153.28|386
1639092300000|2021-12-09 23:25:00|155.44|153.64|155.24|153.44|155.51|153.71|155.1|153.3|306
1639092600000|2021-12-09 23:30:00|155.23|153.43|155.17|153.37|155.44|153.64|155.07|153.27|414
1639092900000|2021-12-09 23:35:00|155.16|153.36|154.83|153.03|155.16|153.36|154.52|152.72|376
1639093200000|2021-12-09 23:40:00|154.84|153.04|154.48|152.68|154.87|153.07|154.33|152.53|366
1639093500000|2021-12-09 23:45:00|154.47|152.67|153.93|152.13|154.57|152.77|153.92|152.12|502
1639093800000|2021-12-09 23:50:00|153.94|152.14|153.13|151.33|153.94|152.14|153|151.2|505
1639094100000|2021-12-09 23:55:00|153.12|151.32|152.32|150.52|153.37|151.57|152.26|150.46|608
1639094400000|2021-12-10 00:00:00|152.31|150.51|152.39|150.59|152.81|151.01|151.94|150.14|726
1639094700000|2021-12-10 00:05:00|152.43|150.63|154.13|152.33|154.17|152.37|152.3|150.5|727
1639095000000|2021-12-10 00:10:00|154.11|152.31|154.33|152.53|154.58|152.78|153.62|151.82|697
1639095300000|2021-12-10 00:15:00|154.32|152.52|153.95|152.15|154.65|152.85|153.93|152.13|663
1639095600000|2021-12-10 00:20:00|153.96|152.16|154.34|152.54|154.37|152.57|153.64|151.84|570
1639095900000|2021-12-10 00:25:00|154.22|152.42|154.45|152.65|154.54|152.74|153.85|152.05|614
1639096200000|2021-12-10 00:30:00|154.44|152.64|156.32|154.52|156.96|155.16|154.28|152.48|769
1639096500000|2021-12-10 00:35:00|156.33|154.53|155.57|153.77|156.9|155.1|155.31|153.51|775
1639096800000|2021-12-10 00:40:00|155.52|153.72|154.92|153.12|155.53|153.73|154.21|152.41|747
1639097100000|2021-12-10 00:45:00|154.91|153.11|154.71|152.91|155|153.2|154.47|152.67|594
1639097400000|2021-12-10 00:50:00|154.7|152.9|154.18|152.38|154.85|153.05|154.11|152.31|515
1639097700000|2021-12-10 00:55:00|154.22|152.42|154.17|152.37|154.38|152.58|153.9|152.1|605
1639098000000|2021-12-10 01:00:00|154.16|152.36|153.21|151.41|154.5|152.7|153.21|151.41|651
1639098300000|2021-12-10 01:05:00|153.22|151.42|154.24|152.44|154.35|152.55|153.12|151.32|612
1639098600000|2021-12-10 01:10:00|154.25|152.45|154.32|152.52|154.44|152.64|153.39|151.59|621
1639098900000|2021-12-10 01:15:00|154.31|152.51|155.14|153.34|155.24|153.44|153.99|152.19|535
1639099200000|2021-12-10 01:20:00|155.16|153.36|155.19|153.39|155.53|153.73|155.04|153.24|551
1639099500000|2021-12-10 01:25:00|155.2|153.4|155.44|153.64|155.55|153.75|154.9|153.1|461
1639099800000|2021-12-10 01:30:00|155.47|153.67|155.13|153.33|155.54|153.74|154.99|153.19|481
1639100100000|2021-12-10 01:35:00|155.14|153.34|155.32|153.52|155.65|153.85|154.91|153.11|487
1639100400000|2021-12-10 01:40:00|155.31|153.51|155.74|153.94|155.87|154.07|155.19|153.39|498
1639100700000|2021-12-10 01:45:00|155.72|153.92|155.61|153.81|155.79|153.99|155.43|153.63|437
1639101000000|2021-12-10 01:50:00|155.63|153.83|155.97|154.17|156.1|154.3|155.55|153.75|450
1639101300000|2021-12-10 01:55:00|155.96|154.16|155.7|153.9|156.01|154.21|155.7|153.9|318
1639101600000|2021-12-10 02:00:00|155.69|153.89|155.72|153.92|156.08|154.28|155.53|153.73|464
1639101900000|2021-12-10 02:05:00|155.74|153.94|154.84|153.04|155.75|153.95|154.71|152.91|408
1639102200000|2021-12-10 02:10:00|154.82|153.02|155.55|153.75|155.63|153.83|154.77|152.97|431
1639102500000|2021-12-10 02:15:00|155.56|153.76|156.31|154.51|156.51|154.71|155.31|153.51|554
1639102800000|2021-12-10 02:20:00|156.3|154.5|156.16|154.36|156.39|154.59|155.98|154.18|499
1639103100000|2021-12-10 02:25:00|156.15|154.35|155.93|154.13|156.44|154.64|155.93|154.13|325
1639103400000|2021-12-10 02:30:00|155.92|154.12|155.74|153.94|155.92|154.12|155.31|153.51|352
1639103700000|2021-12-10 02:35:00|155.73|153.93|156.75|154.95|156.75|154.95|155.52|153.72|381
1639104000000|2021-12-10 02:40:00|156.76|154.96|156.34|154.54|156.87|155.07|155.99|154.19|486
1639104300000|2021-12-10 02:45:00|156.33|154.53|155.55|153.75|156.33|154.53|155.52|153.72|451
1639104600000|2021-12-10 02:50:00|155.54|153.74|155.26|153.46|155.66|153.86|155.26|153.46|402
1639104900000|2021-12-10 02:55:00|155.28|153.48|155.34|153.54|155.46|153.66|155|153.2|415
1639105200000|2021-12-10 03:00:00|155.33|153.53|155.34|153.54|155.89|154.09|155.3|153.5|488
1639105500000|2021-12-10 03:05:00|155.33|153.53|155|153.2|155.54|153.74|154.82|153.02|374
1639105800000|2021-12-10 03:10:00|154.99|153.19|154.73|152.93|155.14|153.34|154.7|152.9|352
1639106100000|2021-12-10 03:15:00|154.72|152.92|154.75|152.95|155.07|153.27|154.61|152.81|329
1639106400000|2021-12-10 03:20:00|154.74|152.94|154.78|152.98|154.82|153.02|154.5|152.7|268
1639106700000|2021-12-10 03:25:00|154.77|152.97|154.84|153.04|154.87|153.07|154.64|152.84|295
1639107000000|2021-12-10 03:30:00|154.82|153.02|154.63|152.83|154.85|153.05|154.6|152.8|337
1639107300000|2021-12-10 03:35:00|154.6|152.8|154.77|152.97|154.94|153.14|154.55|152.75|398
1639107600000|2021-12-10 03:40:00|154.76|152.96|154.55|152.75|154.92|153.12|154.43|152.63|314
1639107900000|2021-12-10 03:45:00|154.54|152.74|154.63|152.83|154.86|153.06|154.53|152.73|287
1639108200000|2021-12-10 03:50:00|154.62|152.82|154.68|152.88|155.04|153.24|154.6|152.8|305
1639108500000|2021-12-10 03:55:00|154.69|152.89|154.74|152.94|154.93|153.13|154.67|152.87|336
1639108800000|2021-12-10 04:00:00|154.73|152.93|154.87|153.07|155.26|153.46|154.72|152.92|320
1639109100000|2021-12-10 04:05:00|154.88|153.08|154.44|152.64|155.46|153.66|154.43|152.63|451
1639109400000|2021-12-10 04:10:00|154.45|152.65|155.04|153.24|155.06|153.26|154.08|152.28|490
1639109700000|2021-12-10 04:15:00|155.05|153.25|155.32|153.52|155.43|153.63|154.93|153.13|404
1639110000000|2021-12-10 04:20:00|155.33|153.53|155.48|153.68|155.85|154.05|155.33|153.53|465
1639110300000|2021-12-10 04:25:00|155.47|153.67|155.73|153.93|155.84|154.04|155.33|153.53|476
1639110600000|2021-12-10 04:30:00|155.76|153.96|155.4|153.6|156.12|154.32|155.29|153.49|367
1639110900000|2021-12-10 04:35:00|155.41|153.61|155.13|153.33|155.86|154.06|155.11|153.31|347
1639111200000|2021-12-10 04:40:00|155.14|153.34|154.64|152.84|155.16|153.36|154.19|152.39|444
1639111500000|2021-12-10 04:45:00|154.63|152.83|154.96|153.16|155.08|153.28|154.61|152.81|465
1639111800000|2021-12-10 04:50:00|154.98|153.18|154.43|152.63|155.05|153.25|154.25|152.45|388
1639112100000|2021-12-10 04:55:00|154.44|152.64|154.29|152.49|154.78|152.98|154.26|152.46|420
1639112400000|2021-12-10 05:00:00|154.32|152.52|154.29|152.49|154.58|152.78|154.04|152.24|434
1639112700000|2021-12-10 05:05:00|154.31|152.51|154.6|152.8|154.76|152.96|154.27|152.47|340
1639113000000|2021-12-10 05:10:00|154.59|152.79|154.69|152.89|155.13|153.33|154.52|152.72|367
1639113300000|2021-12-10 05:15:00|154.7|152.9|155.31|153.51|155.44|153.64|154.7|152.9|329
1639113600000|2021-12-10 05:20:00|155.33|153.53|154.02|152.22|155.44|153.64|154.02|152.22|353
1639113900000|2021-12-10 05:25:00|154.04|152.24|153.84|152.04|154.05|152.25|153.37|151.57|465
1639114200000|2021-12-10 05:30:00|153.85|152.05|153.48|151.68|154.33|152.53|153.47|151.67|445
1639114500000|2021-12-10 05:35:00|153.49|151.69|153.03|151.23|153.81|152.01|152.49|150.69|557
1639114800000|2021-12-10 05:40:00|153.02|151.22|153.25|151.45|153.43|151.63|153|151.2|448
1639115100000|2021-12-10 05:45:00|153.27|151.47|153.22|151.42|153.53|151.73|152.8|151|442
1639115400000|2021-12-10 05:50:00|153.23|151.43|153.1|151.3|153.36|151.56|152.97|151.17|364
1639115700000|2021-12-10 05:55:00|153.09|151.29|153.74|151.94|153.77|151.97|153.09|151.29|355
1639116000000|2021-12-10 06:00:00|153.75|151.95|153.9|152.1|154.19|152.39|153.3|151.5|516
1639116300000|2021-12-10 06:05:00|153.92|152.12|154.28|152.48|154.44|152.64|153.9|152.1|384
1639116600000|2021-12-10 06:10:00|154.29|152.49|153.78|151.98|154.3|152.5|153.78|151.98|367
1639116900000|2021-12-10 06:15:00|153.79|151.99|154.6|152.8|154.9|153.1|153.78|151.98|467
1639117200000|2021-12-10 06:20:00|154.61|152.81|153.97|152.17|154.98|153.18|153.9|152.1|503
1639117500000|2021-12-10 06:25:00|153.98|152.18|153.4|151.6|154.11|152.31|153.33|151.53|324
1639117800000|2021-12-10 06:30:00|153.39|151.59|153.84|152.04|154.02|152.22|153.12|151.32|474
1639118100000|2021-12-10 06:35:00|153.85|152.05|153.43|151.63|154.03|152.23|153.39|151.59|400
1639118400000|2021-12-10 06:40:00|153.42|151.62|154.01|152.21|154.03|152.23|153.37|151.57|293
1639118700000|2021-12-10 06:45:00|154.02|152.22|153.89|152.09|154.41|152.61|153.81|152.01|376
1639119000000|2021-12-10 06:50:00|153.9|152.1|153.29|151.49|153.98|152.18|153.12|151.32|350
1639119300000|2021-12-10 06:55:00|153.3|151.5|151.75|149.95|153.42|151.62|151.66|149.86|731
1639119600000|2021-12-10 07:00:00|151.74|149.94|151.54|149.74|152.03|150.23|150.46|148.66|758
1639119900000|2021-12-10 07:05:00|151.53|149.73|150.75|148.95|151.6|149.8|150.47|148.67|621
1639120200000|2021-12-10 07:10:00|150.76|148.96|151.22|149.42|151.33|149.53|150.73|148.93|611
1639120500000|2021-12-10 07:15:00|151.2|149.4|150.84|149.04|151.43|149.63|150.65|148.85|606
1639120800000|2021-12-10 07:20:00|150.83|149.03|151.2|149.4|151.36|149.56|150.81|149.01|412
1639121100000|2021-12-10 07:25:00|151.21|149.41|151.58|149.78|151.58|149.78|151.06|149.26|470
1639121400000|2021-12-10 07:30:00|151.57|149.77|151.88|150.08|151.96|150.16|151.37|149.57|446
1639121700000|2021-12-10 07:35:00|151.87|150.07|151.29|149.49|152.22|150.42|151.27|149.47|504
1639122000000|2021-12-10 07:40:00|151.3|149.5|151.88|150.08|151.92|150.12|151.19|149.39|390
1639122300000|2021-12-10 07:45:00|151.87|150.07|150.85|149.05|152|150.2|150.8|149|506
1639122600000|2021-12-10 07:50:00|150.84|149.04|150.63|148.83|150.99|149.19|150.45|148.65|592
1639122900000|2021-12-10 07:55:00|150.62|148.82|151.26|149.46|151.26|149.46|150.23|148.43|580
1639123200000|2021-12-10 08:00:00|151.31|149.51|150.92|149.12|151.57|149.77|150.9|149.1|587
1639123500000|2021-12-10 08:05:00|150.93|149.13|151.59|149.79|151.75|149.95|150.9|149.1|523
1639123800000|2021-12-10 08:10:00|151.63|149.83|151.13|149.33|151.71|149.91|150.86|149.06|436
1639124100000|2021-12-10 08:15:00|151.14|149.34|151.64|149.84|151.99|150.19|151.14|149.34|469
1639124400000|2021-12-10 08:20:00|151.62|149.82|152.18|150.38|152.42|150.62|151.62|149.82|477
1639124700000|2021-12-10 08:25:00|152.2|150.4|152.44|150.64|152.57|150.77|151.99|150.19|404
1639125000000|2021-12-10 08:30:00|152.43|150.63|152.64|150.84|152.67|150.87|152.01|150.21|398
1639125300000|2021-12-10 08:35:00|152.65|150.85|153.2|151.4|153.33|151.53|152.5|150.7|497
1639125600000|2021-12-10 08:40:00|153.21|151.41|152.62|150.82|153.32|151.52|152.44|150.64|492
1639125900000|2021-12-10 08:45:00|152.63|150.83|153.03|151.23|153.06|151.26|152.39|150.59|346
1639126200000|2021-12-10 08:50:00|153|151.2|153.18|151.38|153.26|151.46|152.86|151.06|425
1639126500000|2021-12-10 08:55:00|153.17|151.37|153.04|151.24|153.4|151.6|152.81|151.01|424
1639126800000|2021-12-10 09:00:00|153.02|151.22|153.46|151.66|153.62|151.82|153.02|151.22|476
1639127100000|2021-12-10 09:05:00|153.47|151.67|153.12|151.32|153.49|151.69|153.02|151.22|409
1639127400000|2021-12-10 09:10:00|153.13|151.33|153.12|151.32|153.96|152.16|153.09|151.29|443
1639127700000|2021-12-10 09:15:00|153.1|151.3|152.84|151.04|153.2|151.4|152.63|150.83|444
1639128000000|2021-12-10 09:20:00|152.85|151.05|153.12|151.32|153.43|151.63|152.53|150.73|432
1639128300000|2021-12-10 09:25:00|153.13|151.33|152.21|150.41|153.15|151.35|152.18|150.38|429
1639128600000|2021-12-10 09:30:00|152.2|150.4|152.72|150.92|153.04|151.24|152.01|150.21|419
1639128900000|2021-12-10 09:35:00|152.73|150.93|153.2|151.4|153.3|151.5|152.59|150.79|436
1639129200000|2021-12-10 09:40:00|153.18|151.38|153.92|152.12|154.08|152.28|153.18|151.38|524
1639129500000|2021-12-10 09:45:00|153.91|152.11|153.51|151.71|153.91|152.11|153.37|151.57|488
1639129800000|2021-12-10 09:50:00|153.52|151.72|154.74|152.94|154.88|153.08|153.48|151.68|442
1639130100000|2021-12-10 09:55:00|154.76|152.96|154.65|152.85|155.07|153.27|154.41|152.61|496
1639130400000|2021-12-10 10:00:00|154.64|152.84|154.49|152.69|155.25|153.45|154.48|152.68|519
1639130700000|2021-12-10 10:05:00|154.5|152.7|154.31|152.51|154.77|152.97|154.19|152.39|419
1639131000000|2021-12-10 10:10:00|154.32|152.52|154.24|152.44|154.51|152.71|153.8|152|410
1639131300000|2021-12-10 10:15:00|154.26|152.46|153.95|152.15|154.5|152.7|153.95|152.15|364
1639131600000|2021-12-10 10:20:00|153.94|152.14|154.15|152.35|154.32|152.52|153.81|152.01|347
1639131900000|2021-12-10 10:25:00|154.14|152.34|153.94|152.14|154.28|152.48|153.93|152.13|367
1639132200000|2021-12-10 10:30:00|153.95|152.15|154.03|152.23|154.24|152.44|153.9|152.1|384
1639132500000|2021-12-10 10:35:00|154.05|152.25|153.49|151.69|154.17|152.37|153.49|151.69|289
1639132800000|2021-12-10 10:40:00|153.5|151.7|153.84|152.04|153.95|152.15|153.48|151.68|365
1639133100000|2021-12-10 10:45:00|153.85|152.05|153.67|151.87|154.12|152.32|153.62|151.82|470
1639133400000|2021-12-10 10:50:00|153.68|151.88|153.62|151.82|153.69|151.89|153.27|151.47|403
1639133700000|2021-12-10 10:55:00|153.65|151.85|153.71|151.91|154.05|152.25|153.64|151.84|318
1639134000000|2021-12-10 11:00:00|153.72|151.92|154.21|152.41|154.24|152.44|153.7|151.9|377
1639134300000|2021-12-10 11:05:00|154.22|152.42|154.65|152.85|155.03|153.23|154|152.2|555
1639134600000|2021-12-10 11:10:00|154.64|152.84|154.91|153.11|154.94|153.14|154.39|152.59|385
1639134900000|2021-12-10 11:15:00|154.92|153.12|154.58|152.78|154.92|153.12|154.56|152.76|355
1639135200000|2021-12-10 11:20:00|154.57|152.77|154.53|152.73|154.65|152.85|154.49|152.69|282
1639135500000|2021-12-10 11:25:00|154.54|152.74|154.85|153.05|155.15|153.35|154.52|152.72|430
1639135800000|2021-12-10 11:30:00|154.84|153.04|155.21|153.41|155.22|153.42|154.68|152.88|424
1639136100000|2021-12-10 11:35:00|155.22|153.42|155.72|153.92|155.83|154.03|155.22|153.42|470
1639136400000|2021-12-10 11:40:00|155.73|153.93|155.93|154.13|156.04|154.24|155.57|153.77|423
1639136700000|2021-12-10 11:45:00|155.92|154.12|156.35|154.55|156.46|154.66|155.71|153.91|514
1639137000000|2021-12-10 11:50:00|156.34|154.54|156.25|154.45|156.36|154.56|156.13|154.33|422
1639137300000|2021-12-10 11:55:00|156.24|154.44|156.44|154.64|156.54|154.74|156.01|154.21|352
1639137600000|2021-12-10 12:00:00|156.47|154.67|157.41|155.61|157.42|155.62|156.12|154.32|617
1639137900000|2021-12-10 12:05:00|157.39|155.59|157.36|155.56|157.65|155.85|157.18|155.38|637
1639138200000|2021-12-10 12:10:00|157.35|155.55|157.92|156.12|157.95|156.15|157.25|155.45|469
1639138500000|2021-12-10 12:15:00|157.91|156.11|157.24|155.44|157.93|156.13|157.24|155.44|375
1639138800000|2021-12-10 12:20:00|157.25|155.45|156.86|155.06|157.28|155.48|156.83|155.03|428
1639139100000|2021-12-10 12:25:00|156.85|155.05|157.13|155.33|157.24|155.44|156.72|154.92|396
1639139400000|2021-12-10 12:30:00|157.12|155.32|156.94|155.14|157.21|155.41|156.74|154.94|343
1639139700000|2021-12-10 12:35:00|156.93|155.13|157.4|155.6|157.46|155.66|156.86|155.06|386
1639140000000|2021-12-10 12:40:00|157.41|155.61|157.39|155.59|157.44|155.64|157.02|155.22|352
1639140300000|2021-12-10 12:45:00|157.34|155.54|157.31|155.51|157.61|155.81|157.09|155.29|391
1639140600000|2021-12-10 12:50:00|157.32|155.52|157.35|155.55|157.44|155.64|157.22|155.42|343
1639140900000|2021-12-10 12:55:00|157.36|155.56|157.66|155.86|157.81|156.01|157.31|155.51|350
1639141200000|2021-12-10 13:00:00|157.65|155.85|157.33|155.53|157.74|155.94|157.11|155.31|469
1639141500000|2021-12-10 13:05:00|157.32|155.52|157.22|155.42|157.46|155.66|157.13|155.33|488
1639141800000|2021-12-10 13:10:00|157.24|155.44|157.08|155.28|157.4|155.6|157.03|155.23|482
1639142100000|2021-12-10 13:15:00|157.11|155.31|156.66|154.86|157.13|155.33|156.6|154.8|451
1639142400000|2021-12-10 13:20:00|156.67|154.87|156.42|154.62|156.83|155.03|156.25|154.45|418
1639142700000|2021-12-10 13:25:00|156.41|154.61|156.22|154.42|156.5|154.7|156.15|154.35|456
1639143000000|2021-12-10 13:30:00|156.2|154.4|157.31|155.51|158.51|156.71|156.2|154.4|852
1639143300000|2021-12-10 13:35:00|157.35|155.55|160.56|158.76|160.56|158.76|157.33|155.53|905
1639143600000|2021-12-10 13:40:00|160.57|158.77|159.46|157.66|160.7|158.9|159.45|157.65|701
1639143900000|2021-12-10 13:45:00|159.44|157.64|158.98|157.18|159.81|158.01|158.54|156.74|690
1639144200000|2021-12-10 13:50:00|158.96|157.16|158.94|157.14|159.23|157.43|158.78|156.98|552
1639144500000|2021-12-10 13:55:00|158.93|157.13|158.75|156.95|159.12|157.32|158.68|156.88|474
1639144800000|2021-12-10 14:00:00|158.77|156.97|159.07|157.27|159.13|157.33|158.61|156.81|472
1639145100000|2021-12-10 14:05:00|159.06|157.26|158.93|157.13|159.13|157.33|158.92|157.12|376
1639145400000|2021-12-10 14:10:00|158.94|157.14|158.61|156.81|159.31|157.51|158.61|156.81|449
1639145700000|2021-12-10 14:15:00|158.63|156.83|157.94|156.14|158.7|156.9|157.94|156.14|445
1639146000000|2021-12-10 14:20:00|157.95|156.15|158.14|156.34|158.24|156.44|157.93|156.13|430
1639146300000|2021-12-10 14:25:00|158.15|156.35|157.83|156.03|158.23|156.43|157.82|156.02|392
1639146600000|2021-12-10 14:30:00|157.82|156.02|157.93|156.13|158.09|156.29|157.59|155.79|510
1639146900000|2021-12-10 14:35:00|157.96|156.16|158.51|156.71|158.7|156.9|157.83|156.03|430
1639147200000|2021-12-10 14:40:00|158.52|156.72|158.15|156.35|158.63|156.83|158.15|156.35|465
1639147500000|2021-12-10 14:45:00|158.17|156.37|154.74|152.94|158.24|156.44|154.41|152.61|859
1639147800000|2021-12-10 14:50:00|154.76|152.96|154.37|152.57|155.34|153.54|154.29|152.49|800
1639148100000|2021-12-10 14:55:00|154.35|152.55|153.16|151.36|154.62|152.82|152.74|150.94|789
1639148400000|2021-12-10 15:00:00|153.15|151.35|152.38|150.58|154.22|152.42|152.38|150.58|832
1639148700000|2021-12-10 15:05:00|152.37|150.57|153.89|152.09|153.99|152.19|152.37|150.57|820
1639149000000|2021-12-10 15:10:00|153.9|152.1|153.61|151.81|153.93|152.13|153.14|151.34|651
1639149300000|2021-12-10 15:15:00|153.62|151.82|154.44|152.64|154.94|153.14|153.44|151.64|726
1639149600000|2021-12-10 15:20:00|154.47|152.67|154.39|152.59|154.68|152.88|154.26|152.46|583
1639149900000|2021-12-10 15:25:00|154.4|152.6|154.46|152.66|154.73|152.93|154.27|152.47|438
1639150200000|2021-12-10 15:30:00|154.45|152.65|153.56|151.76|154.47|152.67|153.37|151.57|544
1639150500000|2021-12-10 15:35:00|153.58|151.78|153.37|151.57|153.6|151.8|153.1|151.3|546
1639150800000|2021-12-10 15:40:00|153.38|151.58|153.62|151.82|153.62|151.82|153.23|151.43|469
1639151100000|2021-12-10 15:45:00|153.61|151.81|152.38|150.58|153.62|151.82|152.37|150.57|542
1639151400000|2021-12-10 15:50:00|152.36|150.56|152.3|150.5|152.64|150.84|151.87|150.07|649
1639151700000|2021-12-10 15:55:00|152.29|150.49|152.61|150.81|152.67|150.87|151.88|150.08|690
1639152000000|2021-12-10 16:00:00|152.6|150.8|151.55|149.75|152.61|150.81|151.55|149.75|735
1639152300000|2021-12-10 16:05:00|151.54|149.74|151.72|149.92|151.87|150.07|150.83|149.03|741
1639152600000|2021-12-10 16:10:00|151.71|149.91|151.64|149.84|152.06|150.26|151.38|149.58|663
1639152900000|2021-12-10 16:15:00|151.63|149.83|150.26|148.46|151.8|150|149.69|147.89|811
1639153200000|2021-12-10 16:20:00|150.24|148.44|150.72|148.92|151.03|149.23|150.24|148.44|726
1639153500000|2021-12-10 16:25:00|150.75|148.95|152.01|150.21|152.09|150.29|150.71|148.91|682
1639153800000|2021-12-10 16:30:00|152.02|150.22|152.47|150.67|152.55|150.75|151.71|149.91|646
1639154100000|2021-12-10 16:35:00|152.48|150.68|151.18|149.38|152.54|150.74|150.99|149.19|611
1639154400000|2021-12-10 16:40:00|151.19|149.39|151.61|149.81|151.63|149.83|150.8|149|609
1639154700000|2021-12-10 16:45:00|151.6|149.8|152.3|150.5|152.45|150.65|151.5|149.7|628
1639155000000|2021-12-10 16:50:00|152.31|150.51|152.34|150.54|152.42|150.62|152.01|150.21|479
1639155300000|2021-12-10 16:55:00|152.35|150.55|151.89|150.09|152.76|150.96|151.8|150|502
1639155600000|2021-12-10 17:00:00|151.9|150.1|152.04|150.24|152.1|150.3|151.58|149.78|546
1639155900000|2021-12-10 17:05:00|152.02|150.22|151.54|149.74|152.12|150.32|151.43|149.63|464
1639156200000|2021-12-10 17:10:00|151.53|149.73|151.86|150.06|151.92|150.12|151.5|149.7|431
1639156500000|2021-12-10 17:15:00|151.85|150.05|151.66|149.86|151.97|150.17|151.6|149.8|402
1639156800000|2021-12-10 17:20:00|151.65|149.85|151.21|149.41|151.71|149.91|151.12|149.32|368
1639157100000|2021-12-10 17:25:00|151.22|149.42|150.45|148.65|151.24|149.44|150.03|148.23|557
1639157400000|2021-12-10 17:30:00|150.44|148.64|150.21|148.41|150.73|148.93|150|148.2|531
1639157700000|2021-12-10 17:35:00|150.2|148.4|150.05|148.25|150.62|148.82|150.01|148.21|524
1639158000000|2021-12-10 17:40:00|150.06|148.26|150.5|148.7|150.63|148.83|149.99|148.19|556
1639158300000|2021-12-10 17:45:00|150.51|148.71|150.58|148.78|150.8|149|150.43|148.63|397
1639158600000|2021-12-10 17:50:00|150.59|148.79|150.91|149.11|151.02|149.22|150.5|148.7|483
1639158900000|2021-12-10 17:55:00|150.9|149.1|151.55|149.75|151.65|149.85|150.81|149.01|492
1639159200000|2021-12-10 18:00:00|151.53|149.73|151.68|149.88|151.9|150.1|151.39|149.59|434
1639159500000|2021-12-10 18:05:00|151.69|149.89|152.02|150.22|152.19|150.39|151.68|149.88|555
1639159800000|2021-12-10 18:10:00|152.01|150.21|152.48|150.68|152.65|150.85|151.99|150.19|483
1639160100000|2021-12-10 18:15:00|152.45|150.65|152.74|150.94|153.27|151.47|152.39|150.59|667
1639160400000|2021-12-10 18:20:00|152.73|150.93|152.07|150.27|152.76|150.96|151.99|150.19|462
1639160700000|2021-12-10 18:25:00|152.08|150.28|152.52|150.72|152.6|150.8|152.02|150.22|386
1639161000000|2021-12-10 18:30:00|152.51|150.71|152.67|150.87|152.77|150.97|152.41|150.61|454
1639161300000|2021-12-10 18:35:00|152.66|150.86|152.76|150.96|152.77|150.97|152.39|150.59|449
1639161600000|2021-12-10 18:40:00|152.77|150.97|152.71|150.91|152.96|151.16|152.59|150.79|428
1639161900000|2021-12-10 18:45:00|152.72|150.92|152.33|150.53|152.76|150.96|152.18|150.38|371
1639162200000|2021-12-10 18:50:00|152.32|150.52|152.25|150.45|152.45|150.65|152.2|150.4|336
1639162500000|2021-12-10 18:55:00|152.24|150.44|152.29|150.49|152.34|150.54|151.69|149.89|490
1639162800000|2021-12-10 19:00:00|152.3|150.5|151.8|150|152.44|150.64|151.63|149.83|560
1639163100000|2021-12-10 19:05:00|151.79|149.99|151.75|149.95|152|150.2|151.65|149.85|381
1639163400000|2021-12-10 19:10:00|151.76|149.96|152.12|150.32|152.19|150.39|151.76|149.96|393
1639163700000|2021-12-10 19:15:00|152.11|150.31|152.76|150.96|152.84|151.04|152.1|150.3|452
1639164000000|2021-12-10 19:20:00|152.77|150.97|153.12|151.32|153.24|151.44|152.59|150.79|360
1639164300000|2021-12-10 19:25:00|153.13|151.33|153.29|151.49|153.44|151.64|153.1|151.3|474
1639164600000|2021-12-10 19:30:00|153.28|151.48|153.41|151.61|153.6|151.8|153.19|151.39|438
1639164900000|2021-12-10 19:35:00|153.42|151.62|153.79|151.99|153.8|152|153.24|151.44|472
1639165200000|2021-12-10 19:40:00|153.8|152|153.59|151.79|153.83|152.03|153.51|151.71|434
1639165500000|2021-12-10 19:45:00|153.58|151.78|153.73|151.93|153.86|152.06|153.5|151.7|402
1639165800000|2021-12-10 19:50:00|153.72|151.92|153.62|151.82|153.82|152.02|153.49|151.69|315
1639166100000|2021-12-10 19:55:00|153.61|151.81|153.63|151.83|153.85|152.05|153.5|151.7|287
1639166400000|2021-12-10 20:00:00|153.62|151.82|154.06|152.26|154.43|152.63|153.6|151.8|474
1639166700000|2021-12-10 20:05:00|154.07|152.27|154.54|152.74|154.58|152.78|154|152.2|400
1639167000000|2021-12-10 20:10:00|154.52|152.72|154.58|152.78|154.99|153.19|154.47|152.67|412
1639167300000|2021-12-10 20:15:00|154.59|152.79|154.51|152.71|154.62|152.82|154.17|152.37|379
1639167600000|2021-12-10 20:20:00|154.52|152.72|154.61|152.81|154.87|153.07|154.49|152.69|336
1639167900000|2021-12-10 20:25:00|154.62|152.82|154.71|152.91|154.85|153.05|154.58|152.78|376
1639168200000|2021-12-10 20:30:00|154.7|152.9|154.88|153.08|154.95|153.15|154.61|152.81|341
1639168500000|2021-12-10 20:35:00|154.89|153.09|154.68|152.88|155.01|153.21|154.6|152.8|300
1639168800000|2021-12-10 20:40:00|154.69|152.89|154.59|152.79|154.79|152.99|154.5|152.7|363
1639169100000|2021-12-10 20:45:00|154.6|152.8|154.82|153.02|154.88|153.08|154.5|152.7|343
1639169400000|2021-12-10 20:50:00|154.83|153.03|154.9|153.1|155.11|153.31|154.83|153.03|293
1639169700000|2021-12-10 20:55:00|154.89|153.09|155.52|153.72|155.66|153.86|154.84|153.04|372
1639170000000|2021-12-10 21:00:00|155.55|153.75|155.39|153.59|155.57|153.77|155.2|153.4|345
1639170300000|2021-12-10 21:05:00|155.4|153.6|155.01|153.21|155.44|153.64|155|153.2|207
1639170600000|2021-12-10 21:10:00|155|153.2|155.28|153.48|155.79|153.99|154.91|153.11|354
1639170900000|2021-12-10 21:15:00|155.27|153.47|155.28|153.48|155.3|153.5|155.03|153.23|161
1639171200000|2021-12-10 21:20:00|155.52|153.72|155.73|153.93|155.82|154.02|155.51|153.71|225
1639171500000|2021-12-10 21:25:00|155.72|153.92|155.38|153.58|155.74|153.94|154.95|153.15|318
1639171800000|2021-12-10 21:30:00|155.4|153.6|155.52|153.72|155.86|154.06|155.3|153.5|276
1639172100000|2021-12-10 21:35:00|155.51|153.71|155.33|153.53|155.65|153.85|155.29|153.49|243
1639172400000|2021-12-10 21:40:00|155.36|153.56|155.03|153.23|155.36|153.56|154.81|153.01|350
1639172700000|2021-12-10 21:45:00|155.04|153.24|153.73|151.93|155.17|153.37|153.28|151.48|412
1639173000000|2021-12-10 21:50:00|153.71|151.91|153.77|151.97|154.04|152.24|153.45|151.65|502
1639173300000|2021-12-10 21:55:00|153.73|151.93|153.92|152.12|154.42|152.62|153.67|151.87|366
1639209600000|2021-12-11 08:00:00|153.7|151.9|153.3|151.5|154.13|152.33|153.3|151.5|360
1639209900000|2021-12-11 08:05:00|153.31|151.51|152.95|151.15|153.41|151.61|152.83|151.03|352
1639210200000|2021-12-11 08:10:00|152.96|151.16|153.76|151.96|153.9|152.1|152.96|151.16|345
1639210500000|2021-12-11 08:15:00|153.75|151.95|154.32|152.52|154.33|152.53|153.75|151.95|311
1639210800000|2021-12-11 08:20:00|154.31|152.51|154.68|152.88|154.8|153|154.19|152.39|350
1639211100000|2021-12-11 08:25:00|154.69|152.89|156.7|154.9|156.74|154.94|154.69|152.89|600
1639211400000|2021-12-11 08:30:00|156.75|154.95|156.36|154.56|156.91|155.11|156.03|154.23|620
1639211700000|2021-12-11 08:35:00|156.37|154.57|155.27|153.47|156.4|154.6|155.24|153.44|495
1639212000000|2021-12-11 08:40:00|155.26|153.46|155.26|153.46|155.56|153.76|155.13|153.33|369
1639212300000|2021-12-11 08:45:00|155.27|153.47|154.73|152.93|155.31|153.51|154.5|152.7|424
1639212600000|2021-12-11 08:50:00|154.72|152.92|153.93|152.13|154.92|153.12|153.92|152.12|373
1639212900000|2021-12-11 08:55:00|153.94|152.14|154.38|152.58|154.52|152.72|153.9|152.1|393
1639213200000|2021-12-11 09:00:00|154.41|152.61|153.9|152.1|154.6|152.8|153.86|152.06|360
1639213500000|2021-12-11 09:05:00|153.91|152.11|154|152.2|154.19|152.39|153.38|151.58|463
1639213800000|2021-12-11 09:10:00|154.01|152.21|154.05|152.25|154.13|152.33|153.7|151.9|285
1639214100000|2021-12-11 09:15:00|154.06|152.26|154.63|152.83|154.67|152.87|153.96|152.16|315
1639214400000|2021-12-11 09:20:00|154.61|152.81|154.75|152.95|154.84|153.04|154.56|152.76|262
1639214700000|2021-12-11 09:25:00|154.74|152.94|154.66|152.86|154.91|153.11|154.42|152.62|229
1639215000000|2021-12-11 09:30:00|154.67|152.87|155.22|153.42|155.23|153.43|154.58|152.78|279
1639215300000|2021-12-11 09:35:00|155.2|153.4|155.13|153.33|155.2|153.4|154.79|152.99|211
1639215600000|2021-12-11 09:40:00|155.12|153.32|155.24|153.44|155.35|153.55|155.02|153.22|171
1639215900000|2021-12-11 09:45:00|155.23|153.43|154.91|153.11|155.24|153.44|154.64|152.84|292
1639216200000|2021-12-11 09:50:00|154.9|153.1|155.03|153.23|155.17|153.37|154.75|152.95|166
1639216500000|2021-12-11 09:55:00|155.01|153.21|155.65|153.85|155.95|154.15|154.95|153.15|256
1639216800000|2021-12-11 10:00:00|155.67|153.87|155.48|153.68|155.68|153.88|155.21|153.41|243
1639217100000|2021-12-11 10:05:00|155.47|153.67|155.83|154.03|155.98|154.18|155.42|153.62|263
1639217400000|2021-12-11 10:10:00|155.82|154.02|155.14|153.34|155.85|154.05|155.13|153.33|232
1639217700000|2021-12-11 10:15:00|155.13|153.33|155.04|153.24|155.53|153.73|155.04|153.24|241
1639218000000|2021-12-11 10:20:00|155.05|153.25|155.44|153.64|155.54|153.74|155.05|153.25|239
1639218300000|2021-12-11 10:25:00|155.43|153.63|155.86|154.06|155.98|154.18|155.41|153.61|273
1639218600000|2021-12-11 10:30:00|155.85|154.05|156.04|154.24|156.04|154.24|155.71|153.91|210
1639218900000|2021-12-11 10:35:00|156.05|154.25|155.82|154.02|156.18|154.38|155.81|154.01|180
1639219200000|2021-12-11 10:40:00|155.81|154.01|155.95|154.15|156.12|154.32|155.81|154.01|156
1639219500000|2021-12-11 10:45:00|155.94|154.14|156.23|154.43|156.23|154.43|155.78|153.98|230
1639219800000|2021-12-11 10:50:00|156.22|154.42|156.33|154.53|156.43|154.63|156.19|154.39|210
1639220100000|2021-12-11 10:55:00|156.34|154.54|156.06|154.26|156.34|154.54|156.02|154.22|127
1639220400000|2021-12-11 11:00:00|156.07|154.27|155.91|154.11|156.1|154.3|155.67|153.87|252
1639220700000|2021-12-11 11:05:00|155.92|154.12|155.94|154.14|156.03|154.23|155.61|153.81|194
1639221000000|2021-12-11 11:10:00|155.93|154.13|156.11|154.31|156.22|154.42|155.73|153.93|257
1639221300000|2021-12-11 11:15:00|156.12|154.32|155.79|153.99|156.12|154.32|155.76|153.96|210
1639221600000|2021-12-11 11:20:00|155.78|153.98|155.18|153.38|155.8|154|155.02|153.22|359
1639221900000|2021-12-11 11:25:00|155.17|153.37|155.42|153.62|155.63|153.83|155.15|153.35|214
1639222200000|2021-12-11 11:30:00|155.41|153.61|155.5|153.7|155.84|154.04|155.28|153.48|218
1639222500000|2021-12-11 11:35:00|155.49|153.69|155.79|153.99|155.86|154.06|155.23|153.43|252
1639222800000|2021-12-11 11:40:00|155.78|153.98|156.12|154.32|156.31|154.51|155.78|153.98|149
1639223100000|2021-12-11 11:45:00|156.13|154.33|155.78|153.98|156.21|154.41|155.72|153.92|279
1639223400000|2021-12-11 11:50:00|155.77|153.97|155.59|153.79|155.91|154.11|155.39|153.59|246
1639223700000|2021-12-11 11:55:00|155.6|153.8|155.65|153.85|156.01|154.21|155.55|153.75|234
1639224000000|2021-12-11 12:00:00|155.66|153.86|155.96|154.16|156|154.2|155.52|153.72|234
1639224300000|2021-12-11 12:05:00|155.97|154.17|156.19|154.39|156.21|154.41|155.67|153.87|247
1639224600000|2021-12-11 12:10:00|156.2|154.4|156.3|154.5|156.65|154.85|156.2|154.4|257
1639224900000|2021-12-11 12:15:00|156.31|154.51|156.33|154.53|156.45|154.65|155.8|154|242
1639225200000|2021-12-11 12:20:00|156.34|154.54|156.5|154.7|156.62|154.82|156.33|154.53|251
1639225500000|2021-12-11 12:25:00|156.51|154.71|156.43|154.63|156.64|154.84|156.37|154.57|190
1639225800000|2021-12-11 12:30:00|156.44|154.64|156.69|154.89|156.93|155.13|156.4|154.6|244
1639226100000|2021-12-11 12:35:00|156.68|154.88|156.57|154.77|156.68|154.88|156.46|154.66|192
1639226400000|2021-12-11 12:40:00|156.58|154.78|157.55|155.75|157.56|155.76|156.56|154.76|215
1639226700000|2021-12-11 12:45:00|157.54|155.74|156.84|155.04|157.54|155.74|156.84|155.04|225
1639227000000|2021-12-11 12:50:00|156.85|155.05|157.19|155.39|157.49|155.69|156.85|155.05|257
1639227300000|2021-12-11 12:55:00|157.18|155.38|157.98|156.18|158.21|156.41|157.08|155.28|255
1639227600000|2021-12-11 13:00:00|157.97|156.17|157.13|155.33|157.97|156.17|156.97|155.17|265
1639227900000|2021-12-11 13:05:00|157.16|155.36|157.4|155.6|157.66|155.86|156.9|155.1|290
1639228200000|2021-12-11 13:10:00|157.41|155.61|157.63|155.83|158.91|157.11|157.38|155.58|638
1639228500000|2021-12-11 13:15:00|157.65|155.85|157.64|155.84|158.24|156.44|157.53|155.73|452
1639228800000|2021-12-11 13:20:00|157.65|155.85|158.13|156.33|158.24|156.44|157.65|155.85|265
1639229100000|2021-12-11 13:25:00|158.14|156.34|157.72|155.92|158.14|156.34|157.53|155.73|303
1639229400000|2021-12-11 13:30:00|157.73|155.93|158.14|156.34|158.23|156.43|157.73|155.93|278
1639229700000|2021-12-11 13:35:00|158.13|156.33|158.12|156.32|158.34|156.54|157.97|156.17|252
1639230000000|2021-12-11 13:40:00|158.1|156.3|157.74|155.94|158.22|156.42|157.74|155.94|264
1639230300000|2021-12-11 13:45:00|157.73|155.93|156.79|154.99|157.86|156.06|156.76|154.96|350
1639230600000|2021-12-11 13:50:00|156.8|155|157.08|155.28|157.27|155.47|156.67|154.87|341
1639230900000|2021-12-11 13:55:00|157.07|155.27|157.27|155.47|157.42|155.62|157.02|155.22|283
1639231200000|2021-12-11 14:00:00|157.26|155.46|157.08|155.28|157.82|156.02|157.06|155.26|356
1639231500000|2021-12-11 14:05:00|157.07|155.27|157.26|155.46|157.34|155.54|156.61|154.81|348
1639231800000|2021-12-11 14:10:00|157.27|155.47|157.29|155.49|157.39|155.59|157.03|155.23|242
1639232100000|2021-12-11 14:15:00|157.3|155.5|157.21|155.41|157.45|155.65|156.93|155.13|215
1639232400000|2021-12-11 14:20:00|157.2|155.4|157.06|155.26|157.4|155.6|156.88|155.08|213
1639232700000|2021-12-11 14:25:00|157.05|155.25|156.81|155.01|157.05|155.25|156.56|154.76|266
1639233000000|2021-12-11 14:30:00|156.8|155|156.31|154.51|157.09|155.29|156.19|154.39|246
1639233300000|2021-12-11 14:35:00|156.32|154.52|156.55|154.75|156.65|154.85|156.25|154.45|267
1639233600000|2021-12-11 14:40:00|156.56|154.76|156.95|155.15|156.96|155.16|156.55|154.75|215
1639233900000|2021-12-11 14:45:00|156.94|155.14|157.32|155.52|157.37|155.57|156.85|155.05|398
1639234200000|2021-12-11 14:50:00|157.31|155.51|157.18|155.38|157.34|155.54|156.84|155.04|291
1639234500000|2021-12-11 14:55:00|157.31|155.51|158.75|156.95|159.75|157.95|156.97|155.17|468
1639234800000|2021-12-11 15:00:00|158.74|156.94|158.49|156.69|159.33|157.53|158.24|156.44|490
1639235100000|2021-12-11 15:05:00|158.48|156.68|158.08|156.28|158.61|156.81|158.03|156.23|373
1639235400000|2021-12-11 15:10:00|158.07|156.27|157.71|155.91|158.24|156.44|157.59|155.79|314
1639235700000|2021-12-11 15:15:00|157.72|155.92|157.95|156.15|158.14|156.34|157.72|155.92|279
1639236000000|2021-12-11 15:20:00|157.94|156.14|158.21|156.41|158.44|156.64|157.7|155.9|310
1639236300000|2021-12-11 15:25:00|158.2|156.4|158.45|156.65|158.64|156.84|158.14|156.34|304
1639236600000|2021-12-11 15:30:00|158.5|156.7|159.43|157.63|159.52|157.72|158.49|156.69|341
1639236900000|2021-12-11 15:35:00|159.42|157.62|159.02|157.22|159.5|157.7|158.89|157.09|395
1639237200000|2021-12-11 15:40:00|159.01|157.21|159.13|157.33|159.38|157.58|158.98|157.18|266
1639237500000|2021-12-11 15:45:00|159.14|157.34|159.19|157.39|159.31|157.51|158.91|157.11|323
1639237800000|2021-12-11 15:50:00|159.2|157.4|158.84|157.04|159.45|157.65|158.83|157.03|259
1639238100000|2021-12-11 15:55:00|158.83|157.03|159.61|157.81|159.71|157.91|158.77|156.97|379
1639238400000|2021-12-11 16:00:00|159.6|157.8|159.57|157.77|159.78|157.98|159.06|157.26|387
1639238700000|2021-12-11 16:05:00|159.55|157.75|159.06|157.26|160.36|158.56|159.06|157.26|536
1639239000000|2021-12-11 16:10:00|159.05|157.25|159.4|157.6|159.48|157.68|158.86|157.06|419
1639239300000|2021-12-11 16:15:00|159.38|157.58|159.46|157.66|159.63|157.83|159.08|157.28|418
1639239600000|2021-12-11 16:20:00|159.49|157.69|159.73|157.93|159.84|158.04|159.45|157.65|399
1639239900000|2021-12-11 16:25:00|159.72|157.92|159.94|158.14|160.08|158.28|159.56|157.76|388
1639240200000|2021-12-11 16:30:00|159.95|158.15|159.68|157.88|160.44|158.64|159.58|157.78|335
1639240500000|2021-12-11 16:35:00|159.67|157.87|159.91|158.11|160.06|158.26|159.67|157.87|279
1639240800000|2021-12-11 16:40:00|159.86|158.06|159.61|157.81|159.86|158.06|159.5|157.7|281
1639241100000|2021-12-11 16:45:00|159.6|157.8|158.86|157.06|159.6|157.8|158.64|156.84|286
1639241400000|2021-12-11 16:50:00|158.83|157.03|158.87|157.07|158.9|157.1|158.64|156.84|273
1639241700000|2021-12-11 16:55:00|158.89|157.09|158.62|156.82|158.91|157.11|158.44|156.64|285
1639242000000|2021-12-11 17:00:00|158.64|156.84|158.16|156.36|158.81|157.01|158.06|156.26|338
1639242300000|2021-12-11 17:05:00|158.14|156.34|158.13|156.33|158.33|156.53|157.88|156.08|303
1639242600000|2021-12-11 17:10:00|158.14|156.34|158.03|156.23|158.42|156.62|158.02|156.22|226
1639242900000|2021-12-11 17:15:00|158.02|156.22|158.11|156.31|158.25|156.45|157.93|156.13|253
1639243200000|2021-12-11 17:20:00|158.12|156.32|158.04|156.24|158.2|156.4|157.91|156.11|256
1639243500000|2021-12-11 17:25:00|158.05|156.25|158.09|156.29|158.1|156.3|157.83|156.03|200
1639243800000|2021-12-11 17:30:00|158.08|156.28|157.82|156.02|158.15|156.35|157.69|155.89|246
1639244100000|2021-12-11 17:35:00|157.83|156.03|157.83|156.03|158|156.2|157.65|155.85|240
1639244400000|2021-12-11 17:40:00|157.82|156.02|157.94|156.14|157.95|156.15|157.74|155.94|168
1639244700000|2021-12-11 17:45:00|157.95|156.15|157.52|155.72|158.03|156.23|157.28|155.48|299
1639245000000|2021-12-11 17:50:00|157.56|155.76|156.94|155.14|157.62|155.82|156.86|155.06|262
1639245300000|2021-12-11 17:55:00|156.92|155.12|157.05|155.25|157.23|155.43|156.9|155.1|251
1639245600000|2021-12-11 18:00:00|157.06|155.26|157.16|155.36|157.18|155.38|156.88|155.08|290
1639245900000|2021-12-11 18:05:00|157.15|155.35|156.92|155.12|157.48|155.68|156.85|155.05|330
1639246200000|2021-12-11 18:10:00|156.84|155.04|156.48|154.68|157.07|155.27|156.43|154.63|328
1639246500000|2021-12-11 18:15:00|156.47|154.67|156.65|154.85|156.87|155.07|156.23|154.43|318
1639246800000|2021-12-11 18:20:00|156.64|154.84|156.53|154.73|156.8|155|156.47|154.67|214
1639247100000|2021-12-11 18:25:00|156.54|154.74|156.48|154.68|156.62|154.82|156.43|154.63|172
1639247400000|2021-12-11 18:30:00|156.49|154.69|156.31|154.51|156.79|154.99|156.27|154.47|234
1639247700000|2021-12-11 18:35:00|156.32|154.52|156.74|154.94|156.81|155.01|156.31|154.51|281
1639248000000|2021-12-11 18:40:00|156.73|154.93|156.54|154.74|156.84|155.04|156.52|154.72|184
1639248300000|2021-12-11 18:45:00|156.53|154.73|156.85|155.05|157.03|155.23|156.53|154.73|205
1639248600000|2021-12-11 18:50:00|156.86|155.06|156.52|154.72|156.86|155.06|156.49|154.69|182
1639248900000|2021-12-11 18:55:00|156.53|154.73|156.44|154.64|156.55|154.75|156.34|154.54|168
1639249200000|2021-12-11 19:00:00|156.43|154.63|156.43|154.63|156.51|154.71|155.96|154.16|155
1639249500000|2021-12-11 19:05:00|156.42|154.62|156.32|154.52|156.62|154.82|156.16|154.36|207
1639249800000|2021-12-11 19:10:00|156.34|154.54|156.24|154.44|156.5|154.7|156.24|154.44|147
1639250100000|2021-12-11 19:15:00|156.23|154.43|156.42|154.62|156.51|154.71|156.07|154.27|219
1639250400000|2021-12-11 19:20:00|156.41|154.61|156.45|154.65|156.53|154.73|156.33|154.53|188
1639250700000|2021-12-11 19:25:00|156.44|154.64|156.08|154.28|156.51|154.71|156.02|154.22|230
1639251000000|2021-12-11 19:30:00|156.09|154.29|156.26|154.46|156.76|154.96|155.96|154.16|281
1639251300000|2021-12-11 19:35:00|156.25|154.45|156.03|154.23|156.25|154.45|155.68|153.88|318
1639251600000|2021-12-11 19:40:00|156.02|154.22|155.87|154.07|156.26|154.46|155.78|153.98|246
1639251900000|2021-12-11 19:45:00|155.88|154.08|155.97|154.17|156.3|154.5|155.87|154.07|286
1639252200000|2021-12-11 19:50:00|155.98|154.18|155.81|154.01|156.31|154.51|155.73|153.93|282
1639252500000|2021-12-11 19:55:00|155.8|154|155.64|153.84|155.81|154.01|155.5|153.7|373
1639252800000|2021-12-11 20:00:00|155.63|153.83|155.84|154.04|155.98|154.18|155.62|153.82|275
1639253100000|2021-12-11 20:05:00|155.83|154.03|155.81|154.01|156.04|154.24|155.68|153.88|244
1639253400000|2021-12-11 20:10:00|155.8|154|155.93|154.13|155.99|154.19|155.69|153.89|245
1639253700000|2021-12-11 20:15:00|155.95|154.15|156.01|154.21|156.1|154.3|155.61|153.81|171
1639254000000|2021-12-11 20:20:00|156.02|154.22|156.03|154.23|156.08|154.28|155.84|154.04|199
1639254300000|2021-12-11 20:25:00|156.02|154.22|156.22|154.42|156.31|154.51|155.79|153.99|200
1639254600000|2021-12-11 20:30:00|156.23|154.43|156.94|155.14|157.22|155.42|155.84|154.04|450
1639254900000|2021-12-11 20:35:00|156.93|155.13|157.42|155.62|157.83|156.03|156.92|155.12|370
1639255200000|2021-12-11 20:40:00|157.41|155.61|157.41|155.61|157.42|155.62|157.13|155.33|295
1639255500000|2021-12-11 20:45:00|157.39|155.59|156.92|155.12|157.39|155.59|156.65|154.85|283
1639255800000|2021-12-11 20:50:00|156.91|155.11|156.9|155.1|156.93|155.13|156.55|154.75|229
1639256100000|2021-12-11 20:55:00|156.85|155.05|156.28|154.48|156.92|155.12|156.25|154.45|187
1639256400000|2021-12-11 21:00:00|156.3|154.5|155.72|153.92|156.4|154.6|155.62|153.82|302
1639256700000|2021-12-11 21:05:00|155.73|153.93|155.63|153.83|155.8|154|155.27|153.47|298
1639257000000|2021-12-11 21:10:00|155.64|153.84|155.63|153.83|155.81|154.01|155.43|153.63|231
1639257300000|2021-12-11 21:15:00|155.64|153.84|156.01|154.21|156.08|154.28|155.56|153.76|241
1639257600000|2021-12-11 21:20:00|156|154.2|156.52|154.72|156.53|154.73|155.96|154.16|247
1639257900000|2021-12-11 21:25:00|156.5|154.7|156.1|154.3|156.5|154.7|155.96|154.16|260
1639258200000|2021-12-11 21:30:00|156.11|154.31|155.91|154.11|156.62|154.82|155.91|154.11|232
1639258500000|2021-12-11 21:35:00|155.89|154.09|156.09|154.29|156.09|154.29|155.72|153.92|276
1639258800000|2021-12-11 21:40:00|156.08|154.28|156.78|154.98|156.82|155.02|155.75|153.95|243
1639259100000|2021-12-11 21:45:00|156.77|154.97|156.65|154.85|156.86|155.06|156.44|154.64|297
1639259400000|2021-12-11 21:50:00|156.64|154.84|156.81|155.01|156.81|155.01|156.28|154.48|295
1639259700000|2021-12-11 21:55:00|156.82|155.02|156.83|155.03|156.98|155.18|156.54|154.74|383
1639260000000|2021-12-11 22:00:00|156.84|155.04|157.32|155.52|157.6|155.8|156.73|154.93|336
1639260300000|2021-12-11 22:05:00|157.31|155.51|157.48|155.68|157.52|155.72|156.96|155.16|232
1639260600000|2021-12-11 22:10:00|157.47|155.67|157.51|155.71|157.51|155.71|157.28|155.48|109
1639260900000|2021-12-11 22:15:00|157.5|155.7|157.49|155.69|157.59|155.79|157.32|155.52|157
1639261200000|2021-12-11 22:20:00|157.5|155.7|157.21|155.41|157.5|155.7|157.02|155.22|157
1639261500000|2021-12-11 22:25:00|157.2|155.4|157.38|155.58|157.4|155.6|157.19|155.39|72
1639261800000|2021-12-11 22:30:00|157.39|155.59|157.6|155.8|157.63|155.83|157.36|155.56|89
1639262100000|2021-12-11 22:35:00|157.61|155.81|158.02|156.22|158.13|156.33|157.59|155.79|142
1639262400000|2021-12-11 22:40:00|158.01|156.21|158.7|156.9|158.72|156.92|158.01|156.21|160
1639262700000|2021-12-11 22:45:00|158.69|156.89|158.42|156.62|158.69|156.89|158.39|156.59|125
1639263000000|2021-12-11 22:50:00|158.43|156.63|158.41|156.61|158.44|156.64|158.38|156.58|90
1639263300000|2021-12-11 22:55:00|158.38|156.58|157.99|156.19|158.43|156.63|157.99|156.19|100
1639263600000|2021-12-11 23:00:00|157.98|156.18|158.41|156.61|158.42|156.62|157.98|156.18|126
1639263900000|2021-12-11 23:05:00|158.42|156.62|158.96|157.16|159.02|157.22|158.41|156.61|144
1639264200000|2021-12-11 23:10:00|158.95|157.15|158.92|157.12|159.66|157.86|158.59|156.79|363
1639264500000|2021-12-11 23:15:00|158.91|157.11|159.13|157.33|159.18|157.38|158.71|156.91|278
1639264800000|2021-12-11 23:20:00|159.12|157.32|159.68|157.88|159.7|157.9|159.02|157.22|286
1639265100000|2021-12-11 23:25:00|159.69|157.89|159.71|157.91|159.8|158|159.47|157.67|245
1639265400000|2021-12-11 23:30:00|159.7|157.9|159.79|157.99|160.02|158.22|159.48|157.68|345
1639265700000|2021-12-11 23:35:00|159.78|157.98|159.25|157.45|159.85|158.05|159.23|157.43|255
1639266000000|2021-12-11 23:40:00|159.24|157.44|158.85|157.05|159.24|157.44|158.66|156.86|303
1639266300000|2021-12-11 23:45:00|158.84|157.04|158.75|156.95|159|157.2|158.51|156.71|227
1639266600000|2021-12-11 23:50:00|158.76|156.96|158.93|157.13|158.93|157.13|158.61|156.81|224
1639266900000|2021-12-11 23:55:00|158.94|157.14|158.94|157.14|159|157.2|158.64|156.84|173
1639267200000|2021-12-12 00:00:00|158.98|157.18|159.23|157.43|159.25|157.45|158.7|156.9|294
1639267500000|2021-12-12 00:05:00|159.22|157.42|159.19|157.39|159.84|158.04|159.03|157.23|255
1639267800000|2021-12-12 00:10:00|159.2|157.4|159.26|157.46|159.47|157.67|158.85|157.05|382
1639268100000|2021-12-12 00:15:00|159.25|157.45|159.44|157.64|159.52|157.72|159.22|157.42|277
1639268400000|2021-12-12 00:20:00|159.43|157.63|159.44|157.64|159.77|157.97|159.27|157.47|285
1639268700000|2021-12-12 00:25:00|159.45|157.65|159.04|157.24|159.54|157.74|158.82|157.02|278
1639269000000|2021-12-12 00:30:00|159.03|157.23|158.22|156.42|159.1|157.3|158.13|156.33|295
1639269300000|2021-12-12 00:35:00|158.23|156.43|157.88|156.08|158.36|156.56|157.66|155.86|377
1639269600000|2021-12-12 00:40:00|157.87|156.07|157.66|155.86|157.88|156.08|157.58|155.78|281
1639269900000|2021-12-12 00:45:00|157.67|155.87|157.7|155.9|158.02|156.22|157.53|155.73|234
1639270200000|2021-12-12 00:50:00|157.74|155.94|157.66|155.86|157.78|155.98|157.44|155.64|219
1639270500000|2021-12-12 00:55:00|157.67|155.87|157.88|156.08|158.01|156.21|157.67|155.87|205
1639270800000|2021-12-12 01:00:00|157.89|156.09|157.87|156.07|158.08|156.28|157.52|155.72|237
1639271100000|2021-12-12 01:05:00|157.86|156.06|158.17|156.37|158.43|156.63|157.84|156.04|206
1639271400000|2021-12-12 01:10:00|158.16|156.36|157.89|156.09|158.19|156.39|157.71|155.91|228
1639271700000|2021-12-12 01:15:00|157.88|156.08|158.12|156.32|158.39|156.59|157.87|156.07|189
1639272000000|2021-12-12 01:20:00|158.13|156.33|157.25|155.45|158.22|156.42|157.22|155.42|261
1639272300000|2021-12-12 01:25:00|157.26|155.46|157.4|155.6|157.42|155.62|157.13|155.33|163
1639272600000|2021-12-12 01:30:00|157.41|155.61|157.55|155.75|157.64|155.84|157.13|155.33|184
1639272900000|2021-12-12 01:35:00|157.56|155.76|157.3|155.5|157.57|155.77|157.23|155.43|230
1639273200000|2021-12-12 01:40:00|157.31|155.51|157.36|155.56|157.52|155.72|157.31|155.51|217
1639273500000|2021-12-12 01:45:00|157.35|155.55|157.2|155.4|157.36|155.56|157.12|155.32|150
1639273800000|2021-12-12 01:50:00|157.19|155.39|157.01|155.21|157.21|155.41|156.86|155.06|149
1639274100000|2021-12-12 01:55:00|157|155.2|156.86|155.06|157.03|155.23|156.79|154.99|186
1639274400000|2021-12-12 02:00:00|156.85|155.05|156.67|154.87|157|155.2|156.6|154.8|221
1639274700000|2021-12-12 02:05:00|156.68|154.88|156.94|155.14|157.16|155.36|156.68|154.88|205
1639275000000|2021-12-12 02:10:00|156.92|155.12|156.7|154.9|156.96|155.16|156.61|154.81|192
1639275300000|2021-12-12 02:15:00|156.71|154.91|156.82|155.02|157.11|155.31|156.7|154.9|251
1639275600000|2021-12-12 02:20:00|156.83|155.03|156.9|155.1|157.02|155.22|156.72|154.92|186
1639275900000|2021-12-12 02:25:00|156.89|155.09|156.93|155.13|157.13|155.33|156.87|155.07|212
1639276200000|2021-12-12 02:30:00|156.94|155.14|157.25|155.45|157.53|155.73|156.93|155.13|251
1639276500000|2021-12-12 02:35:00|157.27|155.47|157.27|155.47|157.42|155.62|157.04|155.24|285
1639276800000|2021-12-12 02:40:00|157.26|155.46|157.62|155.82|157.62|155.82|157.16|155.36|229
1639277100000|2021-12-12 02:45:00|157.61|155.81|157.26|155.46|157.61|155.81|157.22|155.42|253
1639277400000|2021-12-12 02:50:00|157.3|155.5|156.75|154.95|157.31|155.51|156.46|154.66|290
1639277700000|2021-12-12 02:55:00|156.74|154.94|156.45|154.65|156.86|155.06|156.36|154.56|266
1639278000000|2021-12-12 03:00:00|156.44|154.64|156.65|154.85|156.69|154.89|156.44|154.64|197
1639278300000|2021-12-12 03:05:00|156.63|154.83|156.53|154.73|156.78|154.98|156.46|154.66|206
1639278600000|2021-12-12 03:10:00|156.54|154.74|156.95|155.15|156.95|155.15|156.45|154.65|182
1639278900000|2021-12-12 03:15:00|156.94|155.14|156.81|155.01|156.94|155.14|156.66|154.86|193
1639279200000|2021-12-12 03:20:00|156.82|155.02|156.84|155.04|157.03|155.23|156.74|154.94|194
1639279500000|2021-12-12 03:25:00|156.83|155.03|156.88|155.08|157.05|155.25|156.75|154.95|162
1639279800000|2021-12-12 03:30:00|156.87|155.07|157.13|155.33|157.37|155.57|156.84|155.04|220
1639280100000|2021-12-12 03:35:00|157.12|155.32|157.31|155.51|157.32|155.52|156.95|155.15|203
1639280400000|2021-12-12 03:40:00|157.27|155.47|157.52|155.72|157.76|155.96|157.01|155.21|273
1639280700000|2021-12-12 03:45:00|157.51|155.71|157.54|155.74|157.76|155.96|157.31|155.51|259
1639281000000|2021-12-12 03:50:00|157.55|155.75|157.19|155.39|157.55|155.75|157.12|155.32|214
1639281300000|2021-12-12 03:55:00|157.18|155.38|157.34|155.54|157.64|155.84|157.15|155.35|245
1639281600000|2021-12-12 04:00:00|157.35|155.55|156.59|154.79|157.48|155.68|156.59|154.79|222
1639281900000|2021-12-12 04:05:00|156.61|154.81|156.51|154.71|156.68|154.88|156.41|154.61|202
1639282200000|2021-12-12 04:10:00|156.52|154.72|156.51|154.71|156.89|155.09|156.5|154.7|170
1639282500000|2021-12-12 04:15:00|156.52|154.72|156.97|155.17|156.98|155.18|156.4|154.6|262
1639282800000|2021-12-12 04:20:00|156.96|155.16|156.65|154.85|157.09|155.29|156.62|154.82|205
1639283100000|2021-12-12 04:25:00|156.64|154.84|156.65|154.85|156.75|154.95|156.53|154.73|209
1639283400000|2021-12-12 04:30:00|156.64|154.84|156.55|154.75|156.82|155.02|156.35|154.55|186
1639283700000|2021-12-12 04:35:00|156.56|154.76|156.41|154.61|156.65|154.85|156.3|154.5|191
1639284000000|2021-12-12 04:40:00|156.47|154.67|156.01|154.21|156.65|154.85|155.98|154.18|257
1639284300000|2021-12-12 04:45:00|156|154.2|155.25|153.45|156.03|154.23|155.08|153.28|391
1639284600000|2021-12-12 04:50:00|155.24|153.44|155.32|153.52|155.42|153.62|155.02|153.22|306
1639284900000|2021-12-12 04:55:00|155.33|153.53|155.29|153.49|155.54|153.74|155.16|153.36|323
1639285200000|2021-12-12 05:00:00|155.3|153.5|155.74|153.94|155.85|154.05|155.2|153.4|269
1639285500000|2021-12-12 05:05:00|155.73|153.93|155.74|153.94|155.85|154.05|155.5|153.7|241
1639285800000|2021-12-12 05:10:00|155.75|153.95|155.77|153.97|155.94|154.14|155.7|153.9|246
1639286100000|2021-12-12 05:15:00|155.76|153.96|155.69|153.89|155.85|154.05|155.46|153.66|217
1639286400000|2021-12-12 05:20:00|155.68|153.88|155.92|154.12|155.96|154.16|155.59|153.79|178
1639286700000|2021-12-12 05:25:00|155.91|154.11|155.39|153.59|155.91|154.11|155.37|153.57|206
1639287000000|2021-12-12 05:30:00|155.37|153.57|155.62|153.82|155.68|153.88|155.21|153.41|234
1639287300000|2021-12-12 05:35:00|155.63|153.83|155.43|153.63|155.65|153.85|155.36|153.56|182
1639287600000|2021-12-12 05:40:00|155.42|153.62|155.36|153.56|155.53|153.73|155.2|153.4|260
1639287900000|2021-12-12 05:45:00|155.35|153.55|155.36|153.56|155.43|153.63|155.23|153.43|153
1639288200000|2021-12-12 05:50:00|155.35|153.55|155.21|153.41|155.5|153.7|155.11|153.31|128
1639288500000|2021-12-12 05:55:00|155.22|153.42|155.53|153.73|155.54|153.74|155.1|153.3|220
1639288800000|2021-12-12 06:00:00|155.52|153.72|155.52|153.72|155.75|153.95|155.34|153.54|224
1639289100000|2021-12-12 06:05:00|155.53|153.73|155.75|153.95|155.84|154.04|155.53|153.73|165
1639289400000|2021-12-12 06:10:00|155.76|153.96|155.97|154.17|156.05|154.25|155.73|153.93|122
1639289700000|2021-12-12 06:15:00|155.98|154.18|156.13|154.33|156.39|154.59|155.95|154.15|256
1639290000000|2021-12-12 06:20:00|156.12|154.32|156.24|154.44|156.38|154.58|156.01|154.21|181
1639290300000|2021-12-12 06:25:00|156.25|154.45|156.26|154.46|156.32|154.52|156.03|154.23|205
1639290600000|2021-12-12 06:30:00|156.3|154.5|156.44|154.64|156.46|154.66|156.3|154.5|153
1639290900000|2021-12-12 06:35:00|156.43|154.63|156.36|154.56|156.64|154.84|156.33|154.53|209
1639291200000|2021-12-12 06:40:00|156.35|154.55|156.72|154.92|156.75|154.95|156.35|154.55|191
1639291500000|2021-12-12 06:45:00|156.73|154.93|156.64|154.84|156.82|155.02|156.57|154.77|137
1639291800000|2021-12-12 06:50:00|156.65|154.85|156.81|155.01|156.81|155.01|156.61|154.81|123
1639292100000|2021-12-12 06:55:00|156.79|154.99|156.72|154.92|157|155.2|156.67|154.87|154
1639292400000|2021-12-12 07:00:00|156.71|154.91|156.58|154.78|156.91|155.11|156.53|154.73|163
1639292700000|2021-12-12 07:05:00|156.59|154.79|156.63|154.83|156.71|154.91|156.44|154.64|177
1639293000000|2021-12-12 07:10:00|156.65|154.85|156.36|154.56|156.67|154.87|156.36|154.56|114
1639293300000|2021-12-12 07:15:00|156.37|154.57|156.7|154.9|156.73|154.93|156.35|154.55|188
1639293600000|2021-12-12 07:20:00|156.71|154.91|156.8|155|156.81|155.01|156.62|154.82|108
1639293900000|2021-12-12 07:25:00|156.81|155.01|157.03|155.23|157.22|155.42|156.8|155|220
1639294200000|2021-12-12 07:30:00|157.02|155.22|156.93|155.13|157.05|155.25|156.81|155.01|244
1639294500000|2021-12-12 07:35:00|156.94|155.14|156.99|155.19|157.03|155.23|156.94|155.14|169
1639294800000|2021-12-12 07:40:00|157.02|155.22|157.01|155.21|157.03|155.23|156.92|155.12|123
1639295100000|2021-12-12 07:45:00|157.02|155.22|157.09|155.29|157.26|155.46|156.95|155.15|129
1639295400000|2021-12-12 07:50:00|157.08|155.28|156.92|155.12|157.1|155.3|156.89|155.09|151
1639295700000|2021-12-12 07:55:00|156.93|155.13|157.05|155.25|157.1|155.3|156.91|155.11|135
1639296000000|2021-12-12 08:00:00|157.06|155.26|156.74|154.94|157.16|155.36|156.68|154.88|189
1639296300000|2021-12-12 08:05:00|156.73|154.93|156.82|155.02|156.86|155.06|156.55|154.75|187
1639296600000|2021-12-12 08:10:00|156.81|155.01|157.06|155.26|157.18|155.38|156.77|154.97|190
1639296900000|2021-12-12 08:15:00|157.07|155.27|156.87|155.07|157.17|155.37|156.86|155.06|153
1639297200000|2021-12-12 08:20:00|156.86|155.06|156.78|154.98|156.96|155.16|156.78|154.98|177
1639297500000|2021-12-12 08:25:00|156.77|154.97|156.56|154.76|156.86|155.06|156.54|154.74|177
1639297800000|2021-12-12 08:30:00|156.57|154.77|156.42|154.62|156.57|154.77|156.39|154.59|181
1639298100000|2021-12-12 08:35:00|156.43|154.63|155.71|153.91|156.44|154.64|155.65|153.85|241
1639298400000|2021-12-12 08:40:00|155.72|153.92|155.73|153.93|155.8|154|155.55|153.75|245
1639298700000|2021-12-12 08:45:00|155.74|153.94|155.64|153.84|155.95|154.15|155.34|153.54|385
1639299000000|2021-12-12 08:50:00|155.63|153.83|155.99|154.19|156.36|154.56|155.63|153.83|169
1639299300000|2021-12-12 08:55:00|156|154.2|155.84|154.04|156.37|154.57|155.82|154.02|235
1639299600000|2021-12-12 09:00:00|155.83|154.03|156.04|154.24|156.04|154.24|155.71|153.91|230
1639299900000|2021-12-12 09:05:00|156.08|154.28|156.15|154.35|156.44|154.64|156.08|154.28|171
1639300200000|2021-12-12 09:10:00|156.14|154.34|155.76|153.96|156.22|154.42|155.66|153.86|200
1639300500000|2021-12-12 09:15:00|155.75|153.95|156.21|154.41|156.22|154.42|155.54|153.74|224
1639300800000|2021-12-12 09:20:00|156.2|154.4|156.44|154.64|156.56|154.76|156.05|154.25|186
1639301100000|2021-12-12 09:25:00|156.43|154.63|156.42|154.62|156.46|154.66|156.26|154.46|188
1639301400000|2021-12-12 09:30:00|156.4|154.6|156.29|154.49|156.41|154.61|156.21|154.41|190
1639301700000|2021-12-12 09:35:00|156.28|154.48|156.04|154.24|156.31|154.51|156.02|154.22|197
1639302000000|2021-12-12 09:40:00|156.03|154.23|155.76|153.96|156.04|154.24|155.59|153.79|217
1639302300000|2021-12-12 09:45:00|155.77|153.97|155.29|153.49|155.98|154.18|154.89|153.09|388
1639302600000|2021-12-12 09:50:00|155.3|153.5|155.27|153.47|155.78|153.98|155.14|153.34|326
1639302900000|2021-12-12 09:55:00|155.28|153.48|155.02|153.22|155.28|153.48|154.96|153.16|293
1639303200000|2021-12-12 10:00:00|155.03|153.23|155.09|153.29|155.4|153.6|154.94|153.14|265
1639303500000|2021-12-12 10:05:00|155.1|153.3|154.65|152.85|155.14|153.34|154.42|152.62|248
1639303800000|2021-12-12 10:10:00|154.66|152.86|154.77|152.97|154.87|153.07|154.25|152.45|373
1639304100000|2021-12-12 10:15:00|154.78|152.98|155.12|153.32|155.12|153.32|154.64|152.84|287
1639304400000|2021-12-12 10:20:00|155.11|153.31|155.34|153.54|155.51|153.71|155.03|153.23|319
1639304700000|2021-12-12 10:25:00|155.35|153.55|155.76|153.96|155.8|154|155.35|153.55|268
1639305000000|2021-12-12 10:30:00|155.75|153.95|155.69|153.89|156.04|154.24|155.54|153.74|277
1639305300000|2021-12-12 10:35:00|155.68|153.88|155.52|153.72|155.97|154.17|155.36|153.56|300
1639305600000|2021-12-12 10:40:00|155.51|153.71|155.94|154.14|155.94|154.14|155.51|153.71|180
1639305900000|2021-12-12 10:45:00|155.96|154.16|156.05|154.25|156.13|154.33|155.74|153.94|239
1639306200000|2021-12-12 10:50:00|156.06|154.26|155.87|154.07|156.06|154.26|155.63|153.83|199
1639306500000|2021-12-12 10:55:00|155.86|154.06|156.56|154.76|156.67|154.87|155.84|154.04|316
1639306800000|2021-12-12 11:00:00|156.55|154.75|156.44|154.64|156.94|155.14|156.24|154.44|352
1639307100000|2021-12-12 11:05:00|156.43|154.63|156.27|154.47|156.43|154.63|156.04|154.24|261
1639307400000|2021-12-12 11:10:00|156.28|154.48|156.26|154.46|156.54|154.74|156.15|154.35|275
1639307700000|2021-12-12 11:15:00|156.25|154.45|156.67|154.87|156.78|154.98|156.23|154.43|284
1639308000000|2021-12-12 11:20:00|156.68|154.88|156.96|155.16|157.09|155.29|156.67|154.87|272
1639308300000|2021-12-12 11:25:00|156.97|155.17|156.97|155.17|157.17|155.37|156.85|155.05|206
1639308600000|2021-12-12 11:30:00|156.96|155.16|157.08|155.28|157.25|155.45|156.81|155.01|262
1639308900000|2021-12-12 11:35:00|157.07|155.27|157.08|155.28|157.13|155.33|156.87|155.07|196
1639309200000|2021-12-12 11:40:00|157.09|155.29|157.6|155.8|157.67|155.87|156.96|155.16|386
1639309500000|2021-12-12 11:45:00|157.62|155.82|157.43|155.63|157.72|155.92|157.27|155.47|322
1639309800000|2021-12-12 11:50:00|157.42|155.62|157.03|155.23|157.43|155.63|156.88|155.08|285
1639310100000|2021-12-12 11:55:00|157.04|155.24|156.92|155.12|157.14|155.34|156.76|154.96|235
1639310400000|2021-12-12 12:00:00|156.93|155.13|157.17|155.37|157.32|155.52|156.93|155.13|202
1639310700000|2021-12-12 12:05:00|157.16|155.36|157.03|155.23|157.25|155.45|156.68|154.88|265
1639311000000|2021-12-12 12:10:00|157.04|155.24|157.58|155.78|157.96|156.16|157.03|155.23|375
1639311300000|2021-12-12 12:15:00|157.59|155.79|158.26|156.46|158.56|156.76|157.33|155.53|435
1639311600000|2021-12-12 12:20:00|158.27|156.47|158.47|156.67|158.59|156.79|158.25|156.45|290
1639311900000|2021-12-12 12:25:00|158.48|156.68|158.75|156.95|158.76|156.96|158.36|156.56|300
1639312200000|2021-12-12 12:30:00|158.76|156.96|158.55|156.75|159.02|157.22|158.46|156.66|320
1639312500000|2021-12-12 12:35:00|158.56|156.76|158.33|156.53|158.64|156.84|158.24|156.44|291
1639312800000|2021-12-12 12:40:00|158.32|156.52|158.3|156.5|158.42|156.62|158.13|156.33|269
1639313100000|2021-12-12 12:45:00|158.31|156.51|158.07|156.27|158.46|156.66|157.94|156.14|366
1639313400000|2021-12-12 12:50:00|158.08|156.28|157.96|156.16|158.15|156.35|157.85|156.05|256
1639313700000|2021-12-12 12:55:00|157.95|156.15|157.85|156.05|158.02|156.22|157.84|156.04|195
1639314000000|2021-12-12 13:00:00|157.86|156.06|157.99|156.19|158.05|156.25|157.81|156.01|246
1639314300000|2021-12-12 13:05:00|158|156.2|158.34|156.54|158.72|156.92|157.99|156.19|320
1639314600000|2021-12-12 13:10:00|158.35|156.55|158.43|156.63|158.63|156.83|158.35|156.55|301
1639314900000|2021-12-12 13:15:00|158.44|156.64|158.36|156.56|158.65|156.85|158.22|156.42|269
1639315200000|2021-12-12 13:20:00|158.38|156.58|158.17|156.37|158.4|156.6|158.15|156.35|159
1639315500000|2021-12-12 13:25:00|158.18|156.38|158.15|156.35|158.2|156.4|158.01|156.21|179
1639315800000|2021-12-12 13:30:00|158.14|156.34|158.36|156.56|158.44|156.64|158.06|156.26|274
1639316100000|2021-12-12 13:35:00|158.37|156.57|158.15|156.35|158.47|156.67|158.07|156.27|288
1639316400000|2021-12-12 13:40:00|158.16|156.36|158.43|156.63|158.55|156.75|158.14|156.34|257
1639316700000|2021-12-12 13:45:00|158.42|156.62|158.23|156.43|158.44|156.64|158.08|156.28|219
1639317000000|2021-12-12 13:50:00|158.24|156.44|158.31|156.51|158.35|156.55|158.13|156.33|157
1639317300000|2021-12-12 13:55:00|158.26|156.46|158.88|157.08|158.99|157.19|158.2|156.4|262
1639317600000|2021-12-12 14:00:00|158.89|157.09|159.01|157.21|159.08|157.28|158.72|156.92|297
1639317900000|2021-12-12 14:05:00|159|157.2|159.22|157.42|159.45|157.65|158.97|157.17|276
1639318200000|2021-12-12 14:10:00|159.21|157.41|159.25|157.45|159.36|157.56|159.13|157.33|265
1639318500000|2021-12-12 14:15:00|159.26|157.46|158.91|157.11|159.37|157.57|158.89|157.09|275
1639318800000|2021-12-12 14:20:00|158.93|157.13|158.83|157.03|159.02|157.22|158.77|156.97|208
1639319100000|2021-12-12 14:25:00|158.84|157.04|158.62|156.82|158.84|157.04|158.49|156.69|305
1639319400000|2021-12-12 14:30:00|158.6|156.8|158.25|156.45|158.69|156.89|158.25|156.45|243
1639319700000|2021-12-12 14:35:00|158.26|156.46|158.39|156.59|158.39|156.59|157.99|156.19|255
1639320000000|2021-12-12 14:40:00|158.4|156.6|158.55|156.75|158.55|156.75|158.28|156.48|170
1639320300000|2021-12-12 14:45:00|158.54|156.74|158.61|156.81|158.75|156.95|158.36|156.56|196
1639320600000|2021-12-12 14:50:00|158.6|156.8|158.73|156.93|158.77|156.97|158.6|156.8|184
1639320900000|2021-12-12 14:55:00|158.74|156.94|158.76|156.96|158.8|157|158.66|156.86|140
1639321200000|2021-12-12 15:00:00|158.77|156.97|158.49|156.69|158.86|157.06|158.35|156.55|217
1639321500000|2021-12-12 15:05:00|158.48|156.68|158.74|156.94|158.93|157.13|158.41|156.61|187
1639321800000|2021-12-12 15:10:00|158.73|156.93|158.63|156.83|158.75|156.95|158.46|156.66|191
1639322100000|2021-12-12 15:15:00|158.62|156.82|158.51|156.71|158.63|156.83|158.26|156.46|184
1639322400000|2021-12-12 15:20:00|158.5|156.7|158.58|156.78|158.75|156.95|158.45|156.65|228
1639322700000|2021-12-12 15:25:00|158.57|156.77|158.38|156.58|158.57|156.77|158.37|156.57|181
1639323000000|2021-12-12 15:30:00|158.36|156.56|157.95|156.15|158.45|156.65|157.95|156.15|133
1639323300000|2021-12-12 15:35:00|157.94|156.14|158.13|156.33|158.16|156.36|157.94|156.14|114
1639323600000|2021-12-12 15:40:00|158.14|156.34|158.13|156.33|158.24|156.44|158.08|156.28|111
1639323900000|2021-12-12 15:45:00|158.12|156.32|157.9|156.1|158.13|156.33|157.85|156.05|103
1639324200000|2021-12-12 15:50:00|157.89|156.09|157.98|156.18|158.09|156.29|157.84|156.04|142
1639324500000|2021-12-12 15:55:00|157.99|156.19|158.03|156.23|158.27|156.47|157.89|156.09|157
1639324800000|2021-12-12 16:00:00|158.02|156.22|158.51|156.71|158.51|156.71|157.86|156.06|269
1639325100000|2021-12-12 16:05:00|158.52|156.72|157.94|156.14|158.53|156.73|157.89|156.09|216
1639325400000|2021-12-12 16:10:00|157.95|156.15|157.91|156.11|158.03|156.23|157.82|156.02|210
1639325700000|2021-12-12 16:15:00|157.92|156.12|157.83|156.03|158.02|156.22|157.75|155.95|171
1639326000000|2021-12-12 16:20:00|157.82|156.02|157.97|156.17|158.09|156.29|157.77|155.97|228
1639326300000|2021-12-12 16:25:00|157.98|156.18|158.64|156.84|158.78|156.98|157.96|156.16|218
1639326600000|2021-12-12 16:30:00|158.65|156.85|158.58|156.78|158.81|157.01|158.53|156.73|192
1639326900000|2021-12-12 16:35:00|158.59|156.79|158.92|157.12|158.94|157.14|158.55|156.75|135
1639327200000|2021-12-12 16:40:00|158.93|157.13|159.55|157.75|159.73|157.93|158.77|156.97|270
1639327500000|2021-12-12 16:45:00|159.54|157.74|159.39|157.59|159.74|157.94|159.16|157.36|274
1639327800000|2021-12-12 16:50:00|159.38|157.58|159.37|157.57|159.44|157.64|159.17|157.37|163
1639328100000|2021-12-12 16:55:00|159.36|157.56|159.46|157.66|159.49|157.69|159.28|157.48|165
1639328400000|2021-12-12 17:00:00|159.45|157.65|160.52|158.72|160.87|159.07|159.4|157.6|443
1639328700000|2021-12-12 17:05:00|160.51|158.71|160.31|158.51|160.68|158.88|160.05|158.25|523
1639329000000|2021-12-12 17:10:00|160.29|158.49|160.69|158.89|160.72|158.92|160.24|158.44|376
1639329300000|2021-12-12 17:15:00|160.7|158.9|160.88|159.08|161.22|159.42|160.7|158.9|464
1639329600000|2021-12-12 17:20:00|160.86|159.06|160.73|158.93|161.15|159.35|160.73|158.93|288
1639329900000|2021-12-12 17:25:00|160.72|158.92|160.58|158.78|160.85|159.05|160.53|158.73|267
1639330200000|2021-12-12 17:30:00|160.57|158.77|160.16|158.36|160.65|158.85|159.81|158.01|393
1639330500000|2021-12-12 17:35:00|160.17|158.37|160.06|158.26|160.29|158.49|159.71|157.91|363
1639330800000|2021-12-12 17:40:00|160.05|158.25|160.03|158.23|160.33|158.53|159.85|158.05|398
1639331100000|2021-12-12 17:45:00|160.02|158.22|160.24|158.44|160.43|158.63|159.89|158.09|397
1639331400000|2021-12-12 17:50:00|160.25|158.45|160.42|158.62|160.52|158.72|160.03|158.23|295
1639331700000|2021-12-12 17:55:00|160.43|158.63|160.35|158.55|160.56|158.76|160.15|158.35|397
1639332000000|2021-12-12 18:00:00|160.34|158.54|161.06|159.26|161.24|159.44|160.34|158.54|458
1639332300000|2021-12-12 18:05:00|161.05|159.25|161.52|159.72|161.52|159.72|161.05|159.25|468
1639332600000|2021-12-12 18:10:00|161.53|159.73|162.12|160.32|162.12|160.32|161.53|159.73|568
1639332900000|2021-12-12 18:15:00|162.11|160.31|162.44|160.64|162.67|160.87|162.11|160.31|430
1639333200000|2021-12-12 18:20:00|162.43|160.63|162.57|160.77|162.64|160.84|162.23|160.43|325
1639333500000|2021-12-12 18:25:00|162.56|160.76|162.27|160.47|162.58|160.78|162.01|160.21|324
1639333800000|2021-12-12 18:30:00|162.28|160.48|162.26|160.46|162.56|160.76|162.23|160.43|287
1639334100000|2021-12-12 18:35:00|162.25|160.45|161.96|160.16|162.31|160.51|161.67|159.87|261
1639334400000|2021-12-12 18:40:00|161.97|160.17|161.93|160.13|162.01|160.21|161.74|159.94|220
1639334700000|2021-12-12 18:45:00|161.92|160.12|162.05|160.25|162.05|160.25|161.58|159.78|267
1639335000000|2021-12-12 18:50:00|162.04|160.24|162.68|160.88|163.81|162.01|162.04|160.24|427
1639335300000|2021-12-12 18:55:00|162.7|160.9|162.47|160.67|162.83|161.03|162.28|160.48|301
1639335600000|2021-12-12 19:00:00|162.46|160.66|162.93|161.13|163.1|161.3|162.46|160.66|387
1639335900000|2021-12-12 19:05:00|162.92|161.12|162.65|160.85|162.93|161.13|162.58|160.78|288
1639336200000|2021-12-12 19:10:00|162.66|160.86|162.46|160.66|162.77|160.97|162.44|160.64|240
1639336500000|2021-12-12 19:15:00|162.47|160.67|162.27|160.47|162.54|160.74|162.26|160.46|193
1639336800000|2021-12-12 19:20:00|162.28|160.48|162.07|160.27|162.35|160.55|162.05|160.25|194
1639337100000|2021-12-12 19:25:00|162.08|160.28|161.89|160.09|162.09|160.29|161.66|159.86|347
1639337400000|2021-12-12 19:30:00|161.93|160.13|161.9|160.1|162.13|160.33|161.85|160.05|257
1639337700000|2021-12-12 19:35:00|161.88|160.08|162.07|160.27|162.2|160.4|161.86|160.06|293
1639338000000|2021-12-12 19:40:00|162.08|160.28|161.95|160.15|162.14|160.34|161.82|160.02|232
1639338300000|2021-12-12 19:45:00|161.96|160.16|161.8|160|161.96|160.16|161.62|159.82|224
1639338600000|2021-12-12 19:50:00|161.81|160.01|161.78|159.98|162.04|160.24|161.75|159.95|200
1639338900000|2021-12-12 19:55:00|161.8|160|161.75|159.95|161.94|160.14|161.71|159.91|180
1639339200000|2021-12-12 20:00:00|161.8|160|161.86|160.06|162.04|160.24|161.57|159.77|258
1639339500000|2021-12-12 20:05:00|161.87|160.07|162.26|160.46|162.34|160.54|161.78|159.98|268
1639339800000|2021-12-12 20:10:00|162.27|160.47|162.04|160.24|162.31|160.51|161.95|160.15|174
1639340100000|2021-12-12 20:15:00|162.05|160.25|162.05|160.25|162.15|160.35|161.93|160.13|152
1639340400000|2021-12-12 20:20:00|162.04|160.24|162.25|160.45|162.29|160.49|161.95|160.15|207
1639340700000|2021-12-12 20:25:00|162.22|160.42|162.17|160.37|162.31|160.51|162.02|160.22|209
1639341000000|2021-12-12 20:30:00|162.18|160.38|162.22|160.42|162.4|160.6|162.18|160.38|194
1639341300000|2021-12-12 20:35:00|162.21|160.41|162.44|159.64|162.54|160.41|162|159.63|114
1639341600000|2021-12-12 20:40:00|162.43|159.63|162.41|159.61|162.59|159.79|162.37|159.57|206
1639341900000|2021-12-12 20:45:00|162.42|159.62|162.28|159.48|162.57|159.77|162.1|159.3|194
1639342200000|2021-12-12 20:50:00|162.26|159.46|162.25|159.45|162.28|159.48|162.07|159.27|176
1639342500000|2021-12-12 20:55:00|162.24|159.44|162.03|159.23|162.37|159.57|161.94|159.14|164
1639342800000|2021-12-12 21:00:00|162.04|159.24|161.78|158.98|162.05|159.25|161.49|158.69|184
1639343100000|2021-12-12 21:05:00|161.76|158.96|161.77|158.97|161.89|159.09|161.72|158.92|220
1639343400000|2021-12-12 21:10:00|161.76|158.96|161.94|159.14|162.01|159.21|161.74|158.94|211
1639343700000|2021-12-12 21:15:00|161.95|159.15|162.16|159.36|162.36|159.56|161.91|159.11|253
1639344000000|2021-12-12 21:20:00|162.17|159.37|162|159.2|162.18|159.38|161.76|158.96|187
1639344300000|2021-12-12 21:25:00|161.99|159.19|161.92|159.12|162|159.2|161.78|158.98|137
1639344600000|2021-12-12 21:30:00|161.91|159.11|161.84|159.04|161.95|159.15|161.67|158.87|181
1639344900000|2021-12-12 21:35:00|161.85|159.05|161.68|158.88|161.95|159.15|161.44|158.64|242
1639345200000|2021-12-12 21:40:00|161.67|158.87|161.61|158.81|161.69|158.89|161.23|158.43|275
1639345500000|2021-12-12 21:45:00|161.6|158.8|161.46|158.66|161.84|159.04|161.42|158.62|198
1639345800000|2021-12-12 21:50:00|161.47|158.67|161.17|158.37|161.64|158.84|161|158.2|228
1639346100000|2021-12-12 21:55:00|161.18|158.38|161.22|158.42|161.44|158.64|161.12|158.32|216
1639346400000|2021-12-12 22:00:00|161.23|158.43|160.75|158.95|161.47|159|160.64|158.36|279
1639346700000|2021-12-12 22:05:00|160.76|158.96|160.85|159.05|160.93|159.13|160.63|158.83|267
1639347000000|2021-12-12 22:10:00|160.84|159.04|160.97|159.17|161.07|159.27|160.84|159.04|310
1639347300000|2021-12-12 22:15:00|160.98|159.18|161.1|159.3|161.11|159.31|160.83|159.03|245
1639347600000|2021-12-12 22:20:00|161.07|159.27|160.84|159.04|161.07|159.27|160.69|158.89|271
1639347900000|2021-12-12 22:25:00|160.82|159.02|160.91|159.11|161.03|159.23|160.78|158.98|244
1639348200000|2021-12-12 22:30:00|160.9|159.1|160.85|159.05|161.02|159.22|160.84|159.04|177
1639348500000|2021-12-12 22:35:00|160.86|159.06|160.98|159.18|160.99|159.19|160.85|159.05|151
1639348800000|2021-12-12 22:40:00|160.97|159.17|161.14|159.34|161.14|159.34|160.95|159.15|188
1639349100000|2021-12-12 22:45:00|161.15|159.35|161.17|159.37|161.37|159.57|161.12|159.32|321
1639349400000|2021-12-12 22:50:00|161.18|159.38|161|159.2|161.31|159.51|160.98|159.18|280
1639349700000|2021-12-12 22:55:00|161.01|159.21|161.29|159.49|161.3|159.5|160.95|159.15|175
1639350000000|2021-12-12 23:00:00|161.28|159.48|161.3|159.5|161.59|159.79|161.13|159.33|371
1639350300000|2021-12-12 23:05:00|161.31|159.51|161.48|159.68|161.65|159.85|161.27|159.47|473
1639350600000|2021-12-12 23:10:00|161.49|159.69|161.14|159.34|161.57|159.77|161.05|159.25|312
1639350900000|2021-12-12 23:15:00|161.15|159.35|161.15|159.35|161.33|159.53|161.02|159.22|353
1639351200000|2021-12-12 23:20:00|161.14|159.34|160.97|159.17|161.24|159.44|160.93|159.13|329
1639351500000|2021-12-12 23:25:00|160.98|159.18|160.98|159.18|161.17|159.37|160.92|159.12|306
1639351800000|2021-12-12 23:30:00|160.99|159.19|160.51|158.71|161.1|159.3|160.37|158.57|396
1639352100000|2021-12-12 23:35:00|160.52|158.72|160.03|158.23|160.68|158.88|159.87|158.07|411
1639352400000|2021-12-12 23:40:00|160.04|158.24|159.93|158.13|160.25|158.45|159.72|157.92|422
1639352700000|2021-12-12 23:45:00|159.92|158.12|159.96|158.16|160.05|158.25|159.51|157.71|455
1639353000000|2021-12-12 23:50:00|159.97|158.17|160.07|158.27|160.31|158.51|159.94|158.14|375
1639353300000|2021-12-12 23:55:00|160.06|158.26|159.94|158.14|160.13|158.33|159.78|157.98|283
1639353600000|2021-12-13 00:00:00|159.93|158.13|160.61|158.81|160.67|158.87|159.78|157.98|464
1639353900000|2021-12-13 00:05:00|160.59|158.79|160.57|158.77|160.84|159.04|160.44|158.64|460
1639354200000|2021-12-13 00:10:00|160.58|158.78|160.71|158.91|160.76|158.96|160.47|158.67|359
1639354500000|2021-12-13 00:15:00|160.7|158.9|160.4|158.6|160.85|159.05|160.11|158.31|441
1639354800000|2021-12-13 00:20:00|160.41|158.61|159.86|158.06|160.47|158.67|159.49|157.69|497
1639355100000|2021-12-13 00:25:00|159.88|158.08|159.74|157.94|159.89|158.09|159.09|157.29|609
1639355400000|2021-12-13 00:30:00|159.72|157.92|159.86|158.06|159.88|158.08|159.52|157.72|470
1639355700000|2021-12-13 00:35:00|159.85|158.05|159.44|157.64|159.87|158.07|159.07|157.27|467
1639356000000|2021-12-13 00:40:00|159.43|157.63|159.7|157.9|159.86|158.06|159.24|157.44|383
1639356300000|2021-12-13 00:45:00|159.71|157.91|159.69|157.89|159.94|158.14|159.4|157.6|344
1639356600000|2021-12-13 00:50:00|159.68|157.88|159.15|157.35|159.78|157.98|159.14|157.34|443
1639356900000|2021-12-13 00:55:00|159.17|157.37|158.89|157.09|159.41|157.61|158.46|156.66|684
1639357200000|2021-12-13 01:00:00|158.88|157.08|158.47|156.67|158.88|157.08|157.93|156.13|677
1639357500000|2021-12-13 01:05:00|158.49|156.69|157.84|156.04|158.67|156.87|157.84|156.04|600
1639357800000|2021-12-13 01:10:00|157.88|156.08|157.1|155.3|157.88|156.08|156.62|154.82|626
1639358100000|2021-12-13 01:15:00|157.13|155.33|157.62|155.82|157.82|156.02|156.75|154.95|601
1639358400000|2021-12-13 01:20:00|157.6|155.8|157.41|155.61|157.63|155.83|157.16|155.36|525
1639358700000|2021-12-13 01:25:00|157.42|155.62|157.02|155.22|157.58|155.78|156.5|154.7|525
1639359000000|2021-12-13 01:30:00|157|155.2|156.95|155.15|157.35|155.55|156.61|154.81|563
1639359300000|2021-12-13 01:35:00|156.94|155.14|156.79|154.99|157.35|155.55|156.79|154.99|422
1639359600000|2021-12-13 01:40:00|156.77|154.97|156.37|154.57|156.77|154.97|155.75|153.95|567
1639359900000|2021-12-13 01:45:00|156.38|154.58|156.28|154.48|156.78|154.98|156.2|154.4|443
1639360200000|2021-12-13 01:50:00|156.29|154.49|155.24|153.44|156.49|154.69|155.05|153.25|524
1639360500000|2021-12-13 01:55:00|155.25|153.45|155.34|153.54|156.04|154.24|155.22|153.42|570
1639360800000|2021-12-13 02:00:00|155.35|153.55|155.74|153.94|156.29|154.49|155.18|153.38|581
1639361100000|2021-12-13 02:05:00|155.73|153.93|156.04|154.24|156.25|154.45|155.73|153.93|393
1639361400000|2021-12-13 02:10:00|156.05|154.25|155.85|154.05|156.07|154.27|155.65|153.85|302
1639361700000|2021-12-13 02:15:00|155.86|154.06|155.66|153.86|155.92|154.12|155.39|153.59|426
1639362000000|2021-12-13 02:20:00|155.68|153.88|155.44|153.64|155.87|154.07|155.36|153.56|385
1639362300000|2021-12-13 02:25:00|155.43|153.63|155.13|153.33|155.46|153.66|154.82|153.02|422
1639362600000|2021-12-13 02:30:00|155.12|153.32|154.66|152.86|155.17|153.37|154.62|152.82|262
1639362900000|2021-12-13 02:35:00|154.65|152.85|154.85|153.05|155|153.2|153.99|152.19|455
1639363200000|2021-12-13 02:40:00|154.84|153.04|154.7|152.9|154.98|153.18|154.56|152.76|418
1639363500000|2021-12-13 02:45:00|154.71|152.91|154.38|152.58|154.81|153.01|154.38|152.58|399
1639363800000|2021-12-13 02:50:00|154.4|152.6|154.51|152.71|154.51|152.71|154.21|152.41|295
1639364100000|2021-12-13 02:55:00|154.5|152.7|154.1|152.3|154.65|152.85|153.93|152.13|428
1639364400000|2021-12-13 03:00:00|154.11|152.31|154.23|152.43|154.37|152.57|153.83|152.03|386
1639364700000|2021-12-13 03:05:00|154.22|152.42|154.67|152.87|154.7|152.9|154.21|152.41|346
1639365000000|2021-12-13 03:10:00|154.66|152.86|154.79|152.99|154.99|153.19|154.45|152.65|379
1639365300000|2021-12-13 03:15:00|154.78|152.98|154.65|152.85|155|153.2|154.54|152.74|441
1639365600000|2021-12-13 03:20:00|154.64|152.84|155.05|153.25|155.14|153.34|154.57|152.77|413
1639365900000|2021-12-13 03:25:00|155.06|153.26|155.2|153.4|155.32|153.52|154.8|153|365
1639366200000|2021-12-13 03:30:00|155.21|153.41|155.26|153.46|155.38|153.58|155.06|153.26|358
1639366500000|2021-12-13 03:35:00|155.25|153.45|155.39|153.59|155.4|153.6|154.94|153.14|421
1639366800000|2021-12-13 03:40:00|155.38|153.58|155.66|153.86|155.73|153.93|155.21|153.41|354
1639367100000|2021-12-13 03:45:00|155.67|153.87|155.69|153.89|155.73|153.93|155.43|153.63|319
1639367400000|2021-12-13 03:50:00|155.7|153.9|155.45|153.65|155.7|153.9|155.35|153.55|279
1639367700000|2021-12-13 03:55:00|155.46|153.66|155.14|153.34|155.5|153.7|155.04|153.24|259
1639368000000|2021-12-13 04:00:00|155.13|153.33|154.61|152.81|155.13|153.33|154.4|152.6|454
1639368300000|2021-12-13 04:05:00|154.57|152.77|154.74|152.94|154.85|153.05|154.52|152.72|374
1639368600000|2021-12-13 04:10:00|154.73|152.93|155.35|153.55|155.35|153.55|154.6|152.8|406
1639368900000|2021-12-13 04:15:00|155.36|153.56|155.03|153.23|155.43|153.63|154.89|153.09|365
1639369200000|2021-12-13 04:20:00|155.02|153.22|155.27|153.47|155.41|153.61|155.01|153.21|314
1639369500000|2021-12-13 04:25:00|155.28|153.48|155.29|153.49|155.42|153.62|155.2|153.4|348
1639369800000|2021-12-13 04:30:00|155.3|153.5|155.4|153.6|155.45|153.65|155.11|153.31|337
1639370100000|2021-12-13 04:35:00|155.39|153.59|155.57|153.77|155.78|153.98|155.34|153.54|359
1639370400000|2021-12-13 04:40:00|155.56|153.76|155.83|154.03|155.95|154.15|155.42|153.62|324
1639370700000|2021-12-13 04:45:00|155.82|154.02|155.8|154|155.83|154.03|155.57|153.77|297
1639371000000|2021-12-13 04:50:00|155.81|154.01|156.16|154.36|156.16|154.36|155.66|153.86|266
1639371300000|2021-12-13 04:55:00|156.19|154.39|155.93|154.13|156.23|154.43|155.9|154.1|404
1639371600000|2021-12-13 05:00:00|155.92|154.12|155.92|154.12|156|154.2|155.7|153.9|368
1639371900000|2021-12-13 05:05:00|155.91|154.11|156.14|154.34|156.23|154.43|155.71|153.91|322
1639372200000|2021-12-13 05:10:00|156.15|154.35|156.11|154.31|156.18|154.38|155.94|154.14|269
1639372500000|2021-12-13 05:15:00|156.12|154.32|156.42|154.62|156.44|154.64|155.85|154.05|332
1639372800000|2021-12-13 05:20:00|156.45|154.65|155.73|153.93|156.45|154.65|155.69|153.89|296
1639373100000|2021-12-13 05:25:00|155.74|153.94|155.52|153.72|155.84|154.04|155.42|153.62|335
1639373400000|2021-12-13 05:30:00|155.51|153.71|155.4|153.6|155.57|153.77|154.98|153.18|404
1639373700000|2021-12-13 05:35:00|155.41|153.61|155.71|153.91|155.73|153.93|155.39|153.59|262
1639374000000|2021-12-13 05:40:00|155.7|153.9|156.07|154.27|156.19|154.39|155.69|153.89|324
1639374300000|2021-12-13 05:45:00|156.08|154.28|156.61|154.81|156.87|155.07|156.07|154.27|559
1639374600000|2021-12-13 05:50:00|156.6|154.8|156.77|154.97|157|155.2|156.55|154.75|429
1639374900000|2021-12-13 05:55:00|156.76|154.96|156.75|154.95|156.87|155.07|156.69|154.89|405
1639375200000|2021-12-13 06:00:00|156.73|154.93|156.78|154.98|156.78|154.98|156.4|154.6|343
1639375500000|2021-12-13 06:05:00|156.79|154.99|156.63|154.83|156.79|154.99|156.57|154.77|261
1639375800000|2021-12-13 06:10:00|156.64|154.84|156.36|154.56|156.77|154.97|156.24|154.44|327
1639376100000|2021-12-13 06:15:00|156.37|154.57|156.43|154.63|156.7|154.9|156.24|154.44|307
1639376400000|2021-12-13 06:20:00|156.4|154.6|156.09|154.29|156.4|154.6|155.82|154.02|352
1639376700000|2021-12-13 06:25:00|156.1|154.3|155.73|153.93|156.22|154.42|155.56|153.76|365
1639377000000|2021-12-13 06:30:00|155.75|153.95|155.63|153.83|155.84|154.04|155.22|153.42|486
1639377300000|2021-12-13 06:35:00|155.64|153.84|156|154.2|156.13|154.33|155.59|153.79|290
1639377600000|2021-12-13 06:40:00|155.98|154.18|155.96|154.16|156.18|154.38|155.81|154.01|339
1639377900000|2021-12-13 06:45:00|155.95|154.15|155.69|153.89|155.95|154.15|155.55|153.75|347
1639378200000|2021-12-13 06:50:00|155.68|153.88|155.45|153.65|155.83|154.03|155.42|153.62|350
1639378500000|2021-12-13 06:55:00|155.46|153.66|155.09|153.29|155.55|153.75|154.74|152.94|444
1639378800000|2021-12-13 07:00:00|155.1|153.3|155.32|153.52|155.55|153.75|154.96|153.16|382
1639379100000|2021-12-13 07:05:00|155.33|153.53|154.73|152.93|155.33|153.53|154.65|152.85|441
1639379400000|2021-12-13 07:10:00|154.74|152.94|154.45|152.65|154.83|153.03|154.36|152.56|468
1639379700000|2021-12-13 07:15:00|154.46|152.66|154.83|153.03|155.17|153.37|154.43|152.63|430
1639380000000|2021-12-13 07:20:00|154.82|153.02|154.97|153.17|155.35|153.55|154.81|153.01|343
1639380300000|2021-12-13 07:25:00|154.98|153.18|155.27|153.47|155.39|153.59|154.78|152.98|430
1639380600000|2021-12-13 07:30:00|155.28|153.48|155.7|153.9|155.89|154.09|155.11|153.31|450
1639380900000|2021-12-13 07:35:00|155.71|153.91|155.14|153.34|155.74|153.94|155.07|153.27|318
1639381200000|2021-12-13 07:40:00|155.13|153.33|154.61|152.81|155.19|153.39|154.43|152.63|444
1639381500000|2021-12-13 07:45:00|154.6|152.8|154.69|152.89|154.94|153.14|154.52|152.72|427
1639381800000|2021-12-13 07:50:00|154.67|152.87|154.82|153.02|154.99|153.19|154.59|152.79|293
1639382100000|2021-12-13 07:55:00|154.81|153.01|155.01|153.21|155.11|153.31|154.61|152.81|270
1639382400000|2021-12-13 08:00:00|155.02|153.22|155.02|153.22|155.37|153.57|154.91|153.11|388
1639382700000|2021-12-13 08:05:00|155.03|153.23|154.49|152.69|155.43|153.63|153.43|151.63|704
1639383000000|2021-12-13 08:10:00|154.53|152.73|156.02|154.22|156.45|154.65|154.49|152.69|708
1639383300000|2021-12-13 08:15:00|156.03|154.23|156.13|154.33|156.18|154.38|155.53|153.73|599
1639383600000|2021-12-13 08:20:00|156.12|154.32|155.95|154.15|156.45|154.65|155.93|154.13|409
1639383900000|2021-12-13 08:25:00|155.94|154.14|156.16|154.36|156.18|154.38|155.67|153.87|421
1639384200000|2021-12-13 08:30:00|156.17|154.37|157.1|155.3|157.17|155.37|156.12|154.32|430
1639384500000|2021-12-13 08:35:00|157.11|155.31|156.54|154.74|157.14|155.34|156.19|154.39|356
1639384800000|2021-12-13 08:40:00|156.55|154.75|157.21|155.41|157.23|155.43|156.53|154.73|382
1639385100000|2021-12-13 08:45:00|157.2|155.4|157.08|155.28|157.26|155.46|156.9|155.1|401
1639385400000|2021-12-13 08:50:00|157.07|155.27|157.31|155.51|157.47|155.67|156.89|155.09|373
1639385700000|2021-12-13 08:55:00|157.32|155.52|156.94|155.14|157.4|155.6|156.89|155.09|358
1639386000000|2021-12-13 09:00:00|156.93|155.13|156.91|155.11|157.17|155.37|156.77|154.97|427
1639386300000|2021-12-13 09:05:00|156.9|155.1|156.43|154.63|156.94|155.14|156.43|154.63|354
1639386600000|2021-12-13 09:10:00|156.44|154.64|156.59|154.79|156.82|155.02|156.34|154.54|282
1639386900000|2021-12-13 09:15:00|156.58|154.78|156.45|154.65|156.63|154.83|156.13|154.33|319
1639387200000|2021-12-13 09:20:00|156.47|154.67|156.67|154.87|156.78|154.98|156.39|154.59|282
1639387500000|2021-12-13 09:25:00|156.66|154.86|156.74|154.94|156.74|154.94|156.35|154.55|282
1639387800000|2021-12-13 09:30:00|156.75|154.95|156.19|154.39|156.77|154.97|156.18|154.38|337
1639388100000|2021-12-13 09:35:00|156.18|154.38|156.34|154.54|156.44|154.64|156.03|154.23|362
1639388400000|2021-12-13 09:40:00|156.33|154.53|156.55|154.75|156.75|154.95|155.9|154.1|428
1639388700000|2021-12-13 09:45:00|156.54|154.74|156.97|155.17|157.08|155.28|156.54|154.74|386
1639389000000|2021-12-13 09:50:00|156.98|155.18|156.91|155.11|157.06|155.26|156.69|154.89|385
1639389300000|2021-12-13 09:55:00|156.89|155.09|156.92|155.12|156.98|155.18|156.66|154.86|377
1639389600000|2021-12-13 10:00:00|156.91|155.11|157.09|155.29|157.34|155.54|156.73|154.93|428
1639389900000|2021-12-13 10:05:00|157.13|155.33|156.34|154.54|157.15|155.35|155.81|154.01|466
1639390200000|2021-12-13 10:10:00|156.33|154.53|156.22|154.42|156.57|154.77|156.12|154.32|333
1639390500000|2021-12-13 10:15:00|156.21|154.41|156.11|154.31|156.49|154.69|156.01|154.21|436
1639390800000|2021-12-13 10:20:00|156.12|154.32|155.87|154.07|156.13|154.33|155.54|153.74|482
1639391100000|2021-12-13 10:25:00|155.86|154.06|155.87|154.07|156.07|154.27|155.56|153.76|351
1639391400000|2021-12-13 10:30:00|155.88|154.08|155.99|154.19|156.33|154.53|155.83|154.03|356
1639391700000|2021-12-13 10:35:00|155.98|154.18|156|154.2|156.03|154.23|155.32|153.52|519
1639392000000|2021-12-13 10:40:00|156.01|154.21|156.11|154.31|156.26|154.46|155.93|154.13|425
1639392300000|2021-12-13 10:45:00|156.12|154.32|156.11|154.31|156.58|154.78|156.04|154.24|418
1639392600000|2021-12-13 10:50:00|156.1|154.3|155.94|154.14|156.25|154.45|155.66|153.86|406
1639392900000|2021-12-13 10:55:00|155.93|154.13|156.32|154.52|156.33|154.53|155.93|154.13|387
1639393200000|2021-12-13 11:00:00|156.29|154.49|156.12|154.32|156.29|154.49|155.72|153.92|466
1639393500000|2021-12-13 11:05:00|156.15|154.35|156.33|154.53|156.38|154.58|155.95|154.15|420
1639393800000|2021-12-13 11:10:00|156.32|154.52|156.31|154.51|156.42|154.62|156.13|154.33|366
1639394100000|2021-12-13 11:15:00|156.33|154.53|156.5|154.7|156.6|154.8|156.05|154.25|405
1639394400000|2021-12-13 11:20:00|156.52|154.72|156.47|154.67|156.64|154.84|156.39|154.59|385
1639394700000|2021-12-13 11:25:00|156.46|154.66|156.05|154.25|156.47|154.67|155.97|154.17|318
1639395000000|2021-12-13 11:30:00|156.06|154.26|156.63|154.83|156.66|154.86|156.04|154.24|406
1639395300000|2021-12-13 11:35:00|156.64|154.84|156.58|154.78|156.66|154.86|156.45|154.65|292
1639395600000|2021-12-13 11:40:00|156.6|154.8|156.48|154.68|156.64|154.84|156.23|154.43|317
1639395900000|2021-12-13 11:45:00|156.47|154.67|156.35|154.55|156.64|154.84|156.19|154.39|356
1639396200000|2021-12-13 11:50:00|156.36|154.56|156.21|154.41|156.38|154.58|156.06|154.26|369
1639396500000|2021-12-13 11:55:00|156.23|154.43|156.45|154.65|156.56|154.76|156.16|154.36|419
1639396800000|2021-12-13 12:00:00|156.44|154.64|156.21|154.41|156.45|154.65|156.15|154.35|295
1639397100000|2021-12-13 12:05:00|156.22|154.42|156.53|154.73|156.65|154.85|156.15|154.35|398
1639397400000|2021-12-13 12:10:00|156.54|154.74|156.61|154.81|156.73|154.93|156.32|154.52|379
1639397700000|2021-12-13 12:15:00|156.62|154.82|156.62|154.82|156.87|155.07|156.53|154.73|387
1639398000000|2021-12-13 12:20:00|156.61|154.81|156.96|155.16|157.36|155.56|156.5|154.7|618
1639398300000|2021-12-13 12:25:00|156.97|155.17|156.47|154.67|156.98|155.18|156.41|154.61|392
1639398600000|2021-12-13 12:30:00|156.46|154.66|156.18|154.38|156.55|154.75|156.09|154.29|430
1639398900000|2021-12-13 12:35:00|156.19|154.39|155.79|153.99|156.44|154.64|155.77|153.97|392
1639399200000|2021-12-13 12:40:00|155.78|153.98|155.41|153.61|155.81|154.01|155.39|153.59|389
1639399500000|2021-12-13 12:45:00|155.42|153.62|154.91|153.11|155.5|153.7|154.57|152.77|503
1639399800000|2021-12-13 12:50:00|154.9|153.1|154.73|152.93|155.24|153.44|154.62|152.82|403
1639400100000|2021-12-13 12:55:00|154.71|152.91|154.71|152.91|154.89|153.09|154.53|152.73|433
1639400400000|2021-12-13 13:00:00|154.72|152.92|154.96|153.16|154.98|153.18|154.09|152.29|479
1639400700000|2021-12-13 13:05:00|154.95|153.15|154.6|152.8|155.1|153.3|154.52|152.72|408
1639401000000|2021-12-13 13:10:00|154.61|152.81|154.23|152.43|154.79|152.99|154.09|152.29|496
1639401300000|2021-12-13 13:15:00|154.22|152.42|153.95|152.15|154.68|152.88|153.9|152.1|523
1639401600000|2021-12-13 13:20:00|153.93|152.13|154.41|152.61|154.41|152.61|153.52|151.72|573
1639401900000|2021-12-13 13:25:00|154.42|152.62|154.34|152.54|155.03|153.23|154.3|152.5|491
1639402200000|2021-12-13 13:30:00|154.33|152.53|154.91|153.11|155.02|153.22|154.19|152.39|469
1639402500000|2021-12-13 13:35:00|154.92|153.12|154.61|152.81|155.06|153.26|154.38|152.58|446
1639402800000|2021-12-13 13:40:00|154.6|152.8|155.08|153.28|155.2|153.4|154.57|152.77|425
1639403100000|2021-12-13 13:45:00|155.07|153.27|154.8|153|155.1|153.3|154.59|152.79|315
1639403400000|2021-12-13 13:50:00|154.81|153.01|155.04|153.24|155.16|153.36|154.81|153.01|313
1639403700000|2021-12-13 13:55:00|155.07|153.27|154.73|152.93|155.21|153.41|154.71|152.91|333
1639404000000|2021-12-13 14:00:00|154.74|152.94|154.46|152.66|154.83|153.03|154.4|152.6|375
1639404300000|2021-12-13 14:05:00|154.45|152.65|153.83|152.03|154.46|152.66|153.37|151.57|489
1639404600000|2021-12-13 14:10:00|153.82|152.02|153.52|151.72|154.04|152.24|153.42|151.62|520
1639404900000|2021-12-13 14:15:00|153.53|151.73|152.46|150.66|153.66|151.86|152.34|150.54|629
1639405200000|2021-12-13 14:20:00|152.43|150.63|151.37|149.57|152.62|150.82|151.21|149.41|706
1639405500000|2021-12-13 14:25:00|151.38|149.58|151.2|149.4|151.54|149.74|150.95|149.15|619
1639405800000|2021-12-13 14:30:00|151.19|149.39|150.88|149.08|151.65|149.85|150.86|149.06|612
1639406100000|2021-12-13 14:35:00|150.87|149.07|150.73|148.93|151.47|149.67|150.54|148.74|600
1639406400000|2021-12-13 14:40:00|150.74|148.94|151.24|149.44|151.37|149.57|150.73|148.93|534
1639406700000|2021-12-13 14:45:00|151.23|149.43|151.79|149.99|151.93|150.13|151.12|149.32|560
1639407000000|2021-12-13 14:50:00|151.77|149.97|151.65|149.85|152.25|150.45|151.59|149.79|565
1639407300000|2021-12-13 14:55:00|151.64|149.84|152.06|150.26|152.11|150.31|151.43|149.63|459
1639407600000|2021-12-13 15:00:00|152.04|150.24|151.32|149.52|152.07|150.27|151.31|149.51|483
1639407900000|2021-12-13 15:05:00|151.33|149.53|151.42|149.62|151.61|149.81|151.05|149.25|476
1639408200000|2021-12-13 15:10:00|151.44|149.64|150.54|148.74|151.44|149.64|150.2|148.4|574
1639408500000|2021-12-13 15:15:00|150.53|148.73|149.82|148.02|150.53|148.73|149.77|147.97|588
1639408800000|2021-12-13 15:20:00|149.83|148.03|149.67|147.87|150.56|148.76|149.32|147.52|656
1639409100000|2021-12-13 15:25:00|149.68|147.88|149.57|147.77|149.78|147.98|148.95|147.15|613
1639409400000|2021-12-13 15:30:00|149.59|147.79|149|147.2|149.65|147.85|148.99|147.19|642
1639409700000|2021-12-13 15:35:00|148.99|147.19|149.69|147.89|150.16|148.36|148.87|147.07|640
1639410000000|2021-12-13 15:40:00|149.73|147.93|149.75|147.95|150.41|148.61|149.6|147.8|581
1639410300000|2021-12-13 15:45:00|149.76|147.96|148.93|147.13|150.01|148.21|148.92|147.12|643
1639410600000|2021-12-13 15:50:00|148.96|147.16|148.37|146.57|149.02|147.22|148.21|146.41|623
1639410900000|2021-12-13 15:55:00|148.33|146.53|148.68|146.88|148.69|146.89|147.66|145.86|680
1639411200000|2021-12-13 16:00:00|148.67|146.87|148.63|146.83|149.07|147.27|147.72|145.92|719
1639411500000|2021-12-13 16:05:00|148.62|146.82|149.28|147.48|149.84|148.04|148.58|146.78|679
1639411800000|2021-12-13 16:10:00|149.29|147.49|149.29|147.49|149.58|147.78|148.53|146.73|686
1639412100000|2021-12-13 16:15:00|149.28|147.48|148.7|146.9|149.44|147.64|148.44|146.64|625
1639412400000|2021-12-13 16:20:00|148.69|146.89|147.43|145.63|148.69|146.89|147.41|145.61|621
1639412700000|2021-12-13 16:25:00|147.42|145.62|148.12|146.32|148.84|147.04|146.96|145.16|830
1639413000000|2021-12-13 16:30:00|148.11|146.31|147.83|146.03|148.67|146.87|147.45|145.65|622
1639413300000|2021-12-13 16:35:00|147.84|146.04|147.92|146.12|148.34|146.54|147.65|145.85|704
1639413600000|2021-12-13 16:40:00|147.93|146.13|148.33|146.53|148.45|146.65|147.69|145.89|587
1639413900000|2021-12-13 16:45:00|148.34|146.54|148.92|147.12|149.12|147.32|148.34|146.54|622
1639414200000|2021-12-13 16:50:00|148.9|147.1|148.66|146.86|149.15|147.35|148.65|146.85|562
1639414500000|2021-12-13 16:55:00|148.65|146.85|148.82|147.02|148.98|147.18|148.15|146.35|560
1639414800000|2021-12-13 17:00:00|148.86|147.06|148.92|147.12|148.96|147.16|148.56|146.76|549
1639415100000|2021-12-13 17:05:00|148.9|147.1|150.53|148.73|150.73|148.93|148.84|147.04|573
1639415400000|2021-12-13 17:10:00|150.49|148.69|150.36|148.56|151.1|149.3|150.16|148.36|773
1639415700000|2021-12-13 17:15:00|150.35|148.55|149.48|147.68|150.36|148.56|149.44|147.64|471
1639416000000|2021-12-13 17:20:00|149.5|147.7|149.81|148.01|149.99|148.19|149.4|147.6|450
1639416300000|2021-12-13 17:25:00|149.8|148|149.49|147.69|149.9|148.1|149.26|147.46|530
1639416600000|2021-12-13 17:30:00|149.5|147.7|149.62|147.82|149.73|147.93|149.42|147.62|466
1639416900000|2021-12-13 17:35:00|149.61|147.81|149.5|147.7|149.99|148.19|149.47|147.67|410
1639417200000|2021-12-13 17:40:00|149.48|147.68|149.1|147.3|149.5|147.7|148.89|147.09|541
1639417500000|2021-12-13 17:45:00|149.11|147.31|149.27|147.47|149.42|147.62|148.89|147.09|532
1639417800000|2021-12-13 17:50:00|149.28|147.48|149.56|147.76|149.81|148.01|149.27|147.47|472
1639418100000|2021-12-13 17:55:00|149.57|147.77|149.64|147.84|149.73|147.93|149.27|147.47|383
1639418400000|2021-12-13 18:00:00|149.63|147.83|150.12|148.32|150.12|148.32|149.24|147.44|484
1639418700000|2021-12-13 18:05:00|150.13|148.33|149.98|148.18|150.22|148.42|149.52|147.72|446
1639419000000|2021-12-13 18:10:00|149.97|148.17|149.98|148.18|150.18|148.38|149.69|147.89|448
1639419300000|2021-12-13 18:15:00|149.99|148.19|149.86|148.06|150.17|148.37|149.58|147.78|398
1639419600000|2021-12-13 18:20:00|149.85|148.05|149.73|147.93|150.12|148.32|149.65|147.85|404
1639419900000|2021-12-13 18:25:00|149.72|147.92|149.51|147.71|149.75|147.95|149.26|147.46|420
1639420200000|2021-12-13 18:30:00|149.48|147.68|149.07|147.27|149.51|147.71|148.92|147.12|447
1639420500000|2021-12-13 18:35:00|149.08|147.28|149.08|147.28|149.31|147.51|148.87|147.07|475
1639420800000|2021-12-13 18:40:00|149.09|147.29|148.81|147.01|149.16|147.36|148.7|146.9|453
1639421100000|2021-12-13 18:45:00|148.82|147.02|149.08|147.28|149.19|147.39|148.78|146.98|424
1639421400000|2021-12-13 18:50:00|149.09|147.29|149.42|147.62|149.47|147.67|149.02|147.22|370
1639421700000|2021-12-13 18:55:00|149.43|147.63|149.42|147.62|149.58|147.78|148.91|147.11|456
1639422000000|2021-12-13 19:00:00|149.4|147.6|148.52|146.72|149.4|147.6|148.44|146.64|476
1639422300000|2021-12-13 19:05:00|148.5|146.7|148.82|147.02|148.96|147.16|148.27|146.47|459
1639422600000|2021-12-13 19:10:00|148.79|146.99|148.66|146.86|149.28|147.48|148.66|146.86|418
1639422900000|2021-12-13 19:15:00|148.64|146.84|148.56|146.76|148.74|146.94|148.26|146.46|496
1639423200000|2021-12-13 19:20:00|148.55|146.75|148.17|146.37|148.97|147.17|148.13|146.33|545
1639423500000|2021-12-13 19:25:00|148.16|146.36|146.96|145.16|148.18|146.38|146.45|144.65|935
1639423800000|2021-12-13 19:30:00|146.94|145.14|145.67|143.87|147.08|145.28|144.69|142.89|958
1639424100000|2021-12-13 19:35:00|145.66|143.86|144.98|143.18|145.67|143.87|144.73|142.93|850
1639424400000|2021-12-13 19:40:00|145.01|143.21|144.71|142.91|145.05|143.25|143.68|141.88|798
1639424700000|2021-12-13 19:45:00|144.74|142.94|146.52|144.72|146.58|144.78|144.48|142.68|867
1639425000000|2021-12-13 19:50:00|146.53|144.73|146.77|144.97|147.05|145.25|146.04|144.24|759
1639425300000|2021-12-13 19:55:00|146.79|144.99|146.92|145.12|147.3|145.5|146.65|144.85|748
1639425600000|2021-12-13 20:00:00|146.93|145.13|146.9|145.1|147.4|145.6|146.5|144.7|755
1639425900000|2021-12-13 20:05:00|146.91|145.11|147.43|145.63|147.43|145.63|146.5|144.7|655
1639426200000|2021-12-13 20:10:00|147.44|145.64|147.48|145.68|147.57|145.77|147.15|145.35|610
1639426500000|2021-12-13 20:15:00|147.47|145.67|146.33|144.53|147.56|145.76|146.19|144.39|567
1639426800000|2021-12-13 20:20:00|146.34|144.54|146.57|144.77|146.88|145.08|146.05|144.25|620
1639427100000|2021-12-13 20:25:00|146.59|144.79|146.53|144.73|146.81|145.01|146.33|144.53|551
1639427400000|2021-12-13 20:30:00|146.51|144.71|146.14|144.34|146.76|144.96|146.13|144.33|565
1639427700000|2021-12-13 20:35:00|146.12|144.32|145.68|143.88|146.18|144.38|145.63|143.83|579
1639428000000|2021-12-13 20:40:00|145.7|143.9|145.67|143.87|146.04|144.24|145.4|143.6|529
1639428300000|2021-12-13 20:45:00|145.68|143.88|146.15|144.35|146.25|144.45|145.68|143.88|562
1639428600000|2021-12-13 20:50:00|146.14|144.34|146.36|144.56|146.58|144.78|145.65|143.85|603
1639428900000|2021-12-13 20:55:00|146.37|144.57|146.22|144.42|146.43|144.63|145.91|144.11|544
1639429200000|2021-12-13 21:00:00|146.21|144.41|146.08|144.28|146.63|144.83|145.96|144.16|586
1639429500000|2021-12-13 21:05:00|146.09|144.29|144.92|143.12|146.12|144.32|144.92|143.12|443
1639429800000|2021-12-13 21:10:00|144.91|143.11|145.3|143.5|145.47|143.67|144.77|142.97|633
1639430100000|2021-12-13 21:15:00|145.29|143.49|144.97|143.17|145.56|143.76|144.73|142.93|591
1639430400000|2021-12-13 21:20:00|144.99|143.19|145.42|143.62|145.55|143.75|144.71|142.91|564
1639430700000|2021-12-13 21:25:00|145.41|143.61|145.26|143.46|145.57|143.77|144.96|143.16|515
1639431000000|2021-12-13 21:30:00|145.22|143.42|146.1|144.3|146.17|144.37|145.18|143.38|631
1639431300000|2021-12-13 21:35:00|146.09|144.29|146|144.2|146.11|144.31|145.4|143.6|534
1639431600000|2021-12-13 21:40:00|146.01|144.21|145.55|143.75|146.14|144.34|145.29|143.49|535
1639431900000|2021-12-13 21:45:00|145.56|143.76|146.43|144.63|146.79|144.99|145.55|143.75|605
1639432200000|2021-12-13 21:50:00|146.41|144.61|146.39|144.59|146.66|144.86|146.19|144.39|545
1639432500000|2021-12-13 21:55:00|146.38|144.58|146.5|144.7|146.88|145.08|146.29|144.49|527
1639432800000|2021-12-13 22:00:00|146.48|144.68|146|144.2|146.53|144.73|145.92|144.12|256
1639433100000|2021-12-13 22:05:00|145.99|144.19|147.55|145.75|147.64|145.84|145.99|144.19|424
1639433400000|2021-12-13 22:10:00|147.7|145.9|147.56|145.76|147.79|145.99|146.89|145.09|606
1639433700000|2021-12-13 22:15:00|147.59|145.79|147.23|145.43|147.62|145.82|146.93|145.13|565
1639434000000|2021-12-13 22:20:00|147.22|145.42|147.36|145.56|147.42|145.62|147.03|145.23|510
1639434300000|2021-12-13 22:25:00|147.35|145.55|147.22|145.42|147.46|145.66|147.18|145.38|389
1639434600000|2021-12-13 22:30:00|147.25|145.45|147.62|145.82|147.62|145.82|147.23|145.43|288
1639434900000|2021-12-13 22:35:00|147.59|145.79|147.19|145.39|147.62|145.82|147.07|145.27|331
1639435200000|2021-12-13 22:40:00|147.2|145.4|147.27|145.47|147.32|145.52|147.15|145.35|276
1639435500000|2021-12-13 22:45:00|147.28|145.48|147.35|145.55|147.42|145.62|147.25|145.45|209
1639435800000|2021-12-13 22:50:00|147.36|145.56|147.43|145.63|147.43|145.63|147.24|145.44|234
1639436100000|2021-12-13 22:55:00|147.4|145.6|147.03|145.23|147.43|145.63|146.96|145.16|303
1639436400000|2021-12-13 23:00:00|147.02|145.22|146.77|144.97|147.34|145.54|146.17|144.37|550
1639436700000|2021-12-13 23:05:00|146.76|144.96|146.81|145.01|146.99|145.19|146.65|144.85|452
1639437000000|2021-12-13 23:10:00|146.82|145.02|147|145.2|147|145.2|146.5|144.7|444
1639437300000|2021-12-13 23:15:00|147.01|145.21|146.9|145.1|147.03|145.23|146.6|144.8|417
1639437600000|2021-12-13 23:20:00|146.91|145.11|146.71|144.91|147.09|145.29|146.51|144.71|373
1639437900000|2021-12-13 23:25:00|146.7|144.9|146.07|144.27|146.8|145|145.94|144.14|446
1639438200000|2021-12-13 23:30:00|146.08|144.28|145.54|143.74|146.28|144.48|145.43|143.63|504
1639438500000|2021-12-13 23:35:00|145.53|143.73|145.85|144.05|146.05|144.25|145.53|143.73|461
1639438800000|2021-12-13 23:40:00|145.86|144.06|145.73|143.93|145.99|144.19|145.57|143.77|408
1639439100000|2021-12-13 23:45:00|145.74|143.94|145.8|144|146|144.2|145.28|143.48|482
1639439400000|2021-12-13 23:50:00|145.81|144.01|145.85|144.05|145.91|144.11|145.39|143.59|434
1639439700000|2021-12-13 23:55:00|145.86|144.06|145.52|143.72|145.88|144.08|145.36|143.56|412
1639440000000|2021-12-14 00:00:00|145.53|143.73|144.11|142.31|145.61|143.81|144.07|142.27|544
1639440300000|2021-12-14 00:05:00|144.07|142.27|145.07|143.27|145.4|143.6|144.07|142.27|560
1639440600000|2021-12-14 00:10:00|145.06|143.26|144.47|142.67|145.28|143.48|144.27|142.47|507
1639440900000|2021-12-14 00:15:00|144.48|142.68|144.22|142.42|144.54|142.74|143.93|142.13|559
1639441200000|2021-12-14 00:20:00|144.21|142.41|144.88|143.08|144.93|143.13|144.12|142.32|536
1639441500000|2021-12-14 00:25:00|144.89|143.09|145.77|143.97|145.83|144.03|144.82|143.02|533
1639441800000|2021-12-14 00:30:00|145.74|143.94|146.92|145.12|147.09|145.29|145.74|143.94|539
1639442100000|2021-12-14 00:35:00|146.93|145.13|146.62|144.82|147.58|145.78|146.51|144.71|557
1639442400000|2021-12-14 00:40:00|146.6|144.8|147.44|145.64|147.44|145.64|146.54|144.74|529
1639442700000|2021-12-14 00:45:00|147.43|145.63|146.91|145.11|147.43|145.63|146.71|144.91|420
1639443000000|2021-12-14 00:50:00|146.93|145.13|146.91|145.11|147.04|145.24|146.58|144.78|394
1639443300000|2021-12-14 00:55:00|146.92|145.12|146.5|144.7|146.96|145.16|146.42|144.62|428
1639443600000|2021-12-14 01:00:00|146.49|144.69|146.13|144.33|146.69|144.89|146.08|144.28|411
1639443900000|2021-12-14 01:05:00|146.12|144.32|146.1|144.3|146.24|144.44|145.81|144.01|414
1639444200000|2021-12-14 01:10:00|146.09|144.29|146.44|144.64|146.48|144.68|145.88|144.08|398
1639444500000|2021-12-14 01:15:00|146.41|144.61|146.87|145.07|146.92|145.12|146.4|144.6|452
1639444800000|2021-12-14 01:20:00|146.85|145.05|146.18|144.38|147|145.2|146.07|144.27|455
1639445100000|2021-12-14 01:25:00|146.17|144.37|145.98|144.18|146.42|144.62|145.97|144.17|353
1639445400000|2021-12-14 01:30:00|145.96|144.16|145.83|144.03|146.02|144.22|145.46|143.66|491
1639445700000|2021-12-14 01:35:00|145.85|144.05|145.63|143.83|145.85|144.05|145.5|143.7|414
1639446000000|2021-12-14 01:40:00|145.62|143.82|145.67|143.87|145.79|143.99|145.32|143.52|462
1639446300000|2021-12-14 01:45:00|145.69|143.89|145.72|143.92|145.75|143.95|145.3|143.5|401
1639446600000|2021-12-14 01:50:00|145.74|143.94|146.49|144.69|146.75|144.95|145.69|143.89|523
1639446900000|2021-12-14 01:55:00|146.48|144.68|146.85|145.05|147.4|145.6|146.27|144.47|562
1639447200000|2021-12-14 02:00:00|146.88|145.08|147.58|145.78|147.58|145.78|146.32|144.52|574
1639447500000|2021-12-14 02:05:00|147.59|145.79|146.99|145.19|147.61|145.81|146.69|144.89|508
1639447800000|2021-12-14 02:10:00|146.97|145.17|146.95|145.15|147.11|145.31|146.75|144.95|402
1639448100000|2021-12-14 02:15:00|146.94|145.14|145.95|144.15|146.94|145.14|145.91|144.11|442
1639448400000|2021-12-14 02:20:00|145.96|144.16|145.81|144.01|145.96|144.16|145.53|143.73|477
1639448700000|2021-12-14 02:25:00|145.8|144|145.75|143.95|146.12|144.32|145.62|143.82|440
1639449000000|2021-12-14 02:30:00|145.76|143.96|146.27|144.47|146.33|144.53|145.68|143.88|464
1639449300000|2021-12-14 02:35:00|146.26|144.46|146.87|145.07|147.1|145.3|146.15|144.35|468
1639449600000|2021-12-14 02:40:00|146.86|145.06|146.77|144.97|146.99|145.19|146.65|144.85|360
1639449900000|2021-12-14 02:45:00|146.76|144.96|146.19|144.39|146.76|144.96|146.19|144.39|365
1639450200000|2021-12-14 02:50:00|146.21|144.41|147.06|145.26|147.06|145.26|146.17|144.37|377
1639450500000|2021-12-14 02:55:00|147.07|145.27|147.17|145.37|147.25|145.45|146.81|145.01|415
1639450800000|2021-12-14 03:00:00|147.18|145.38|147.36|145.56|147.79|145.99|146.89|145.09|489
1639451100000|2021-12-14 03:05:00|147.38|145.58|147.5|145.7|147.66|145.86|147.33|145.53|410
1639451400000|2021-12-14 03:10:00|147.49|145.69|147.16|145.36|147.81|146.01|147.02|145.22|448
1639451700000|2021-12-14 03:15:00|147.06|145.26|146.86|145.06|147.44|145.64|146.81|145.01|440
1639452000000|2021-12-14 03:20:00|146.84|145.04|146.28|144.48|146.85|145.05|146.21|144.41|414
1639452300000|2021-12-14 03:25:00|146.3|144.5|146.98|145.18|147.31|145.51|146.23|144.43|447
1639452600000|2021-12-14 03:30:00|146.97|145.17|146.51|144.71|147.21|145.41|146.4|144.6|502
1639452900000|2021-12-14 03:35:00|146.52|144.72|146.11|144.31|146.52|144.72|146.05|144.25|406
1639453200000|2021-12-14 03:40:00|146.1|144.3|145.98|144.18|146.17|144.37|145.78|143.98|400
1639453500000|2021-12-14 03:45:00|145.96|144.16|146.44|144.64|146.66|144.86|145.86|144.06|499
1639453800000|2021-12-14 03:50:00|146.43|144.63|145.92|144.12|146.43|144.63|145.88|144.08|429
1639454100000|2021-12-14 03:55:00|145.93|144.13|146.68|144.88|146.69|144.89|145.93|144.13|421
1639454400000|2021-12-14 04:00:00|146.65|144.85|146.86|145.06|146.96|145.16|146.34|144.54|496
1639454700000|2021-12-14 04:05:00|146.87|145.07|146.87|145.07|147.04|145.24|146.63|144.83|428
1639455000000|2021-12-14 04:10:00|146.88|145.08|146.93|145.13|147.08|145.28|146.53|144.73|417
1639455300000|2021-12-14 04:15:00|146.94|145.14|146.54|144.74|146.98|145.18|146.54|144.74|418
1639455600000|2021-12-14 04:20:00|146.55|144.75|146.72|144.92|146.77|144.97|146.44|144.64|375
1639455900000|2021-12-14 04:25:00|146.71|144.91|146.68|144.88|146.92|145.12|146.44|144.64|323
1639456200000|2021-12-14 04:30:00|146.69|144.89|147.17|145.37|147.21|145.41|146.69|144.89|420
1639456500000|2021-12-14 04:35:00|147.16|145.36|146.41|144.61|147.18|145.38|146.41|144.61|400
1639456800000|2021-12-14 04:40:00|146.37|144.57|146.43|144.63|146.54|144.74|146.13|144.33|469
1639457100000|2021-12-14 04:45:00|146.45|144.65|145.96|144.16|146.67|144.87|145.92|144.12|467
1639457400000|2021-12-14 04:50:00|145.95|144.15|145.68|143.88|146.03|144.23|145.63|143.83|452
1639457700000|2021-12-14 04:55:00|145.67|143.87|146.15|144.35|146.2|144.4|145.66|143.86|488
1639458000000|2021-12-14 05:00:00|146.13|144.33|146.44|144.64|146.54|144.74|145.99|144.19|473
1639458300000|2021-12-14 05:05:00|146.45|144.65|145.94|144.14|146.51|144.71|145.89|144.09|399
1639458600000|2021-12-14 05:10:00|145.93|144.13|145.42|143.62|146.28|144.48|145.31|143.51|424
1639458900000|2021-12-14 05:15:00|145.41|143.61|145.96|144.16|146.01|144.21|145.35|143.55|446
1639459200000|2021-12-14 05:20:00|145.92|144.12|145.93|144.13|146.4|144.6|145.86|144.06|414
1639459500000|2021-12-14 05:25:00|145.92|144.12|146.7|144.9|146.7|144.9|145.92|144.12|515
1639459800000|2021-12-14 05:30:00|146.69|144.89|146.93|145.13|147.06|145.26|146.43|144.63|471
1639460100000|2021-12-14 05:35:00|146.94|145.14|146.42|144.62|146.98|145.18|146.37|144.57|422
1639460400000|2021-12-14 05:40:00|146.43|144.63|146.7|144.9|146.79|144.99|146.36|144.56|405
1639460700000|2021-12-14 05:45:00|146.66|144.86|146.05|144.25|146.75|144.95|145.92|144.12|440
1639461000000|2021-12-14 05:50:00|146.06|144.26|145.53|143.73|146.07|144.27|145.32|143.52|424
1639461300000|2021-12-14 05:55:00|145.51|143.71|145.13|143.33|145.56|143.76|145.07|143.27|510
1639461600000|2021-12-14 06:00:00|145.18|143.38|146.47|144.67|147.04|145.24|145.18|143.38|618
1639461900000|2021-12-14 06:05:00|146.46|144.66|145.9|144.1|146.47|144.67|145.72|143.92|509
1639462200000|2021-12-14 06:10:00|145.91|144.11|145.96|144.16|146.26|144.46|145.64|143.84|464
1639462500000|2021-12-14 06:15:00|145.95|144.15|145.26|143.46|146.01|144.21|144.76|142.96|635
1639462800000|2021-12-14 06:20:00|145.27|143.47|145.2|143.4|145.32|143.52|144.49|142.69|531
1639463100000|2021-12-14 06:25:00|145.19|143.39|144.61|142.81|145.44|143.64|144.53|142.73|547
1639463400000|2021-12-14 06:30:00|144.63|142.83|145.18|143.38|145.29|143.49|144.51|142.71|544
1639463700000|2021-12-14 06:35:00|145.17|143.37|145.08|143.28|145.45|143.65|145.03|143.23|416
1639464000000|2021-12-14 06:40:00|145.07|143.27|144.61|142.81|145.1|143.3|144.14|142.34|522
1639464300000|2021-12-14 06:45:00|144.62|142.82|145.79|143.99|145.79|143.99|144.62|142.82|607
1639464600000|2021-12-14 06:50:00|145.82|144.02|146.58|144.78|146.63|144.83|145.7|143.9|609
1639464900000|2021-12-14 06:55:00|146.59|144.79|146.75|144.95|146.84|145.04|146.28|144.48|537
1639465200000|2021-12-14 07:00:00|146.74|144.94|147.36|145.56|147.98|146.18|146.74|144.94|521
1639465500000|2021-12-14 07:05:00|147.35|145.55|146.97|145.17|147.47|145.67|146.7|144.9|362
1639465800000|2021-12-14 07:10:00|146.96|145.16|146.62|144.82|147.21|145.41|146.57|144.77|523
1639466100000|2021-12-14 07:15:00|146.64|144.84|147.4|145.6|147.41|145.61|146.5|144.7|447
1639466400000|2021-12-14 07:20:00|147.38|145.58|146.9|145.1|147.46|145.66|146.8|145|506
1639466700000|2021-12-14 07:25:00|146.89|145.09|146.78|144.98|146.95|145.15|146.67|144.87|391
1639467000000|2021-12-14 07:30:00|146.77|144.97|147.62|145.82|147.65|145.85|146.75|144.95|523
1639467300000|2021-12-14 07:35:00|147.63|145.83|147.51|145.71|147.63|145.83|147.18|145.38|473
1639467600000|2021-12-14 07:40:00|147.52|145.72|147.43|145.63|147.69|145.89|147.19|145.39|484
1639467900000|2021-12-14 07:45:00|147.48|145.68|147.76|145.96|147.93|146.13|147.36|145.56|423
1639468200000|2021-12-14 07:50:00|147.75|145.95|148.02|146.22|148.1|146.3|147.57|145.77|442
1639468500000|2021-12-14 07:55:00|148.01|146.21|147.88|146.08|148.03|146.23|147.59|145.79|441
1639468800000|2021-12-14 08:00:00|147.89|146.09|149.12|147.32|149.33|147.53|147.89|146.09|683
1639469100000|2021-12-14 08:05:00|149.13|147.33|148.77|146.97|149.16|147.36|148.67|146.87|513
1639469400000|2021-12-14 08:10:00|148.78|146.98|148.68|146.88|148.82|147.02|148.3|146.5|480
1639469700000|2021-12-14 08:15:00|148.69|146.89|148.37|146.57|148.85|147.05|148.3|146.5|477
1639470000000|2021-12-14 08:20:00|148.39|146.59|148.68|146.88|148.91|147.11|148.29|146.49|461
1639470300000|2021-12-14 08:25:00|148.73|146.93|148.56|146.76|148.88|147.08|148.49|146.69|397
1639470600000|2021-12-14 08:30:00|148.57|146.77|148.81|147.01|148.83|147.03|148.38|146.58|361
1639470900000|2021-12-14 08:35:00|148.82|147.02|149.18|147.38|149.35|147.55|148.69|146.89|440
1639471200000|2021-12-14 08:40:00|149.17|147.37|149.42|147.62|149.48|147.68|149|147.2|447
1639471500000|2021-12-14 08:45:00|149.41|147.61|149.02|147.22|149.48|147.68|149.01|147.21|434
1639471800000|2021-12-14 08:50:00|149.01|147.21|149.1|147.3|149.16|147.36|148.84|147.04|433
1639472100000|2021-12-14 08:55:00|149.11|147.31|149.5|147.7|149.77|147.97|149.07|147.27|464
1639472400000|2021-12-14 09:00:00|149.51|147.71|149.28|147.48|149.64|147.84|149.22|147.42|483
1639472700000|2021-12-14 09:05:00|149.29|147.49|148.99|147.19|149.42|147.62|148.97|147.17|480
1639473000000|2021-12-14 09:10:00|149|147.2|148.81|147.01|149.13|147.33|148.81|147.01|362
1639473300000|2021-12-14 09:15:00|148.82|147.02|148.82|147.02|149.19|147.39|148.62|146.82|404
1639473600000|2021-12-14 09:20:00|148.83|147.03|148.81|147.01|149.01|147.21|148.54|146.74|406
1639473900000|2021-12-14 09:25:00|148.82|147.02|148.66|146.86|149.17|147.37|148.51|146.71|339
1639474200000|2021-12-14 09:30:00|148.65|146.85|148.56|146.76|148.89|147.09|148.44|146.64|434
1639474500000|2021-12-14 09:35:00|148.54|146.74|147.66|145.86|148.66|146.86|147.52|145.72|494
1639474800000|2021-12-14 09:40:00|147.63|145.83|147.36|145.56|147.83|146.03|147.33|145.53|539
1639475100000|2021-12-14 09:45:00|147.34|145.54|147.62|145.82|147.79|145.99|147.25|145.45|494
1639475400000|2021-12-14 09:50:00|147.63|145.83|147.23|145.43|147.92|146.12|147.19|145.39|512
1639475700000|2021-12-14 09:55:00|147.22|145.42|146.97|145.17|147.31|145.51|146.91|145.11|444
1639476000000|2021-12-14 10:00:00|146.98|145.18|147.78|145.98|147.84|146.04|146.95|145.15|531
1639476300000|2021-12-14 10:05:00|147.76|145.96|147.73|145.93|147.94|146.14|147.62|145.82|437
1639476600000|2021-12-14 10:10:00|147.74|145.94|148.26|146.46|148.43|146.63|147.63|145.83|462
1639476900000|2021-12-14 10:15:00|148.25|146.45|148.19|146.39|148.37|146.57|147.97|146.17|437
1639477200000|2021-12-14 10:20:00|148.2|146.4|148.63|146.83|149.04|147.24|148.2|146.4|520
1639477500000|2021-12-14 10:25:00|148.64|146.84|148.48|146.68|148.75|146.95|148.41|146.61|368
1639477800000|2021-12-14 10:30:00|148.49|146.69|149.69|147.89|149.88|148.08|148.42|146.62|497
1639478100000|2021-12-14 10:35:00|149.71|147.91|149.44|147.64|149.98|148.18|149.39|147.59|706
1639478400000|2021-12-14 10:40:00|149.49|147.69|149.17|147.37|149.49|147.69|149.05|147.25|534
1639478700000|2021-12-14 10:45:00|149.16|147.36|149.84|148.04|149.86|148.06|149.09|147.29|553
1639479000000|2021-12-14 10:50:00|149.85|148.05|150.45|148.65|150.47|148.67|149.47|147.67|538
1639479300000|2021-12-14 10:55:00|150.46|148.66|150.57|148.77|150.73|148.93|150.37|148.57|448
1639479600000|2021-12-14 11:00:00|150.52|148.72|150.49|148.69|150.74|148.94|150.29|148.49|473
1639479900000|2021-12-14 11:05:00|150.48|148.68|150.19|148.39|150.5|148.7|149.97|148.17|409
1639480200000|2021-12-14 11:10:00|150.18|148.38|150.12|148.32|150.53|148.73|150.03|148.23|457
1639480500000|2021-12-14 11:15:00|150.13|148.33|150.37|148.57|150.46|148.66|150.08|148.28|448
1639480800000|2021-12-14 11:20:00|150.4|148.6|150.34|148.54|150.71|148.91|150.34|148.54|527
1639481100000|2021-12-14 11:25:00|150.33|148.53|150.02|148.22|150.42|148.62|149.69|147.89|401
1639481400000|2021-12-14 11:30:00|150.01|148.21|149.5|147.7|150.03|148.23|149.45|147.65|373
1639481700000|2021-12-14 11:35:00|149.49|147.69|149.58|147.78|149.87|148.07|149.45|147.65|410
1639482000000|2021-12-14 11:40:00|149.57|147.77|150.04|148.24|150.07|148.27|149.57|147.77|380
1639482300000|2021-12-14 11:45:00|150.06|148.26|149.55|147.75|150.15|148.35|149.48|147.68|494
1639482600000|2021-12-14 11:50:00|149.52|147.72|151.62|149.82|151.86|150.06|149.36|147.56|664
1639482900000|2021-12-14 11:55:00|151.6|149.8|151.66|149.86|152.2|150.4|151.16|149.36|689
1639483200000|2021-12-14 12:00:00|151.67|149.87|152.56|150.76|152.57|150.77|151.67|149.87|705
1639483500000|2021-12-14 12:05:00|152.55|150.75|152.33|150.53|152.56|150.76|151.92|150.12|605
1639483800000|2021-12-14 12:10:00|152.34|150.54|152|150.2|152.56|150.76|151.86|150.06|571
1639484100000|2021-12-14 12:15:00|151.97|150.17|152.17|150.37|152.27|150.47|151.71|149.91|568
1639484400000|2021-12-14 12:20:00|152.18|150.38|152.6|150.8|152.85|151.05|151.85|150.05|569
1639484700000|2021-12-14 12:25:00|152.61|150.81|151.9|150.1|152.65|150.85|151.82|150.02|552
1639485000000|2021-12-14 12:30:00|151.91|150.11|151.42|149.62|152.06|150.26|151.28|149.48|452
1639485300000|2021-12-14 12:35:00|151.44|149.64|151.22|149.42|151.44|149.64|151.18|149.38|436
1639485600000|2021-12-14 12:40:00|151.21|149.41|151.12|149.32|151.47|149.67|150.86|149.06|501
1639485900000|2021-12-14 12:45:00|151.13|149.33|150.97|149.17|151.44|149.64|150.9|149.1|484
1639486200000|2021-12-14 12:50:00|150.96|149.16|151.3|149.5|151.41|149.61|150.9|149.1|472
1639486500000|2021-12-14 12:55:00|151.32|149.52|150.98|149.18|151.43|149.63|150.98|149.18|466
1639486800000|2021-12-14 13:00:00|150.97|149.17|151.41|149.61|151.75|149.95|150.96|149.16|513
1639487100000|2021-12-14 13:05:00|151.4|149.6|151.5|149.7|151.61|149.81|151.15|149.35|400
1639487400000|2021-12-14 13:10:00|151.53|149.73|151.22|149.42|151.63|149.83|151.21|149.41|370
1639487700000|2021-12-14 13:15:00|151.2|149.4|150.91|149.11|151.35|149.55|150.9|149.1|445
1639488000000|2021-12-14 13:20:00|150.9|149.1|150.3|148.5|150.92|149.12|150.19|148.39|573
1639488300000|2021-12-14 13:25:00|150.29|148.49|150.62|148.82|150.65|148.85|150.17|148.37|529
1639488600000|2021-12-14 13:30:00|150.61|148.81|149.77|147.97|150.61|148.81|149.58|147.78|634
1639488900000|2021-12-14 13:35:00|149.76|147.96|149.27|147.47|149.97|148.17|149.27|147.47|509
1639489200000|2021-12-14 13:40:00|149.28|147.48|149.15|147.35|149.78|147.98|149.06|147.26|564
1639489500000|2021-12-14 13:45:00|149.14|147.34|149.42|147.62|149.43|147.63|148.74|146.94|578
1639489800000|2021-12-14 13:50:00|149.41|147.61|149.75|147.95|149.86|148.06|149.31|147.51|568
1639490100000|2021-12-14 13:55:00|149.73|147.93|149.7|147.9|149.91|148.11|149.57|147.77|429
1639490400000|2021-12-14 14:00:00|149.71|147.91|149.93|148.13|149.95|148.15|149.22|147.42|559
1639490700000|2021-12-14 14:05:00|149.95|148.15|149.62|147.82|150.31|148.51|149.51|147.71|519
1639491000000|2021-12-14 14:10:00|149.63|147.83|149.28|147.48|149.67|147.87|149.09|147.29|586
1639491300000|2021-12-14 14:15:00|149.29|147.49|148.92|147.12|149.36|147.56|148.67|146.87|601
1639491600000|2021-12-14 14:20:00|148.9|147.1|148.86|147.06|149.31|147.51|148.77|146.97|535
1639491900000|2021-12-14 14:25:00|148.88|147.08|149|147.2|149.27|147.47|148.81|147.01|472
1639492200000|2021-12-14 14:30:00|148.99|147.19|149.55|147.75|149.59|147.79|148.91|147.11|611
1639492500000|2021-12-14 14:35:00|149.56|147.76|149.56|147.76|149.78|147.98|149.19|147.39|519
1639492800000|2021-12-14 14:40:00|149.57|147.77|149.84|148.04|150.2|148.4|149.57|147.77|549
1639493100000|2021-12-14 14:45:00|149.85|148.05|149.96|148.16|150.27|148.47|149.78|147.98|528
1639493400000|2021-12-14 14:50:00|149.99|148.19|150.23|148.43|150.27|148.47|149.8|148|532
1639493700000|2021-12-14 14:55:00|150.22|148.42|150.45|148.65|150.62|148.82|150.15|148.35|608
1639494000000|2021-12-14 15:00:00|150.46|148.66|149.91|148.11|150.87|149.07|149.91|148.11|548
1639494300000|2021-12-14 15:05:00|149.92|148.12|150.25|148.45|150.42|148.62|149.9|148.1|568
1639494600000|2021-12-14 15:10:00|150.26|148.46|149.49|147.69|150.27|148.47|149.41|147.61|500
1639494900000|2021-12-14 15:15:00|149.48|147.68|149.79|147.99|149.91|148.11|149.32|147.52|497
1639495200000|2021-12-14 15:20:00|149.8|148|150.7|148.9|150.75|148.95|149.46|147.66|651
1639495500000|2021-12-14 15:25:00|150.69|148.89|151.01|149.21|151.12|149.32|150.48|148.68|508
1639495800000|2021-12-14 15:30:00|151.02|149.22|150.98|149.18|151.64|149.84|150.75|148.95|585
1639496100000|2021-12-14 15:35:00|150.99|149.19|150.92|149.12|151.27|149.47|150.72|148.92|499
1639496400000|2021-12-14 15:40:00|150.93|149.13|150.6|148.8|151|149.2|150.33|148.53|553
1639496700000|2021-12-14 15:45:00|150.64|148.84|149.23|147.43|150.83|149.03|148.98|147.18|670
1639497000000|2021-12-14 15:50:00|149.24|147.44|148.04|146.24|149.28|147.48|148.04|146.24|650
1639497300000|2021-12-14 15:55:00|148.07|146.27|147.78|145.98|148.09|146.29|147.05|145.25|672
1639497600000|2021-12-14 16:00:00|147.81|146.01|148|146.2|148.03|146.23|147.32|145.52|682
1639497900000|2021-12-14 16:05:00|148.01|146.21|149.05|147.25|149.2|147.4|148.01|146.21|678
1639498200000|2021-12-14 16:10:00|149.03|147.23|148.65|146.85|149.09|147.29|148.37|146.57|539
1639498500000|2021-12-14 16:15:00|148.66|146.86|148.16|146.36|149.04|147.24|148.13|146.33|634
1639498800000|2021-12-14 16:20:00|148.15|146.35|147.79|145.99|148.48|146.68|147.39|145.59|678
1639499100000|2021-12-14 16:25:00|147.77|145.97|148.9|147.1|148.95|147.15|147.73|145.93|602
1639499400000|2021-12-14 16:30:00|148.93|147.13|148.98|147.18|149.06|147.26|148.48|146.68|540
1639499700000|2021-12-14 16:35:00|148.97|147.17|149.44|147.64|149.54|147.74|148.97|147.17|539
1639500000000|2021-12-14 16:40:00|149.43|147.63|148.99|147.19|149.73|147.93|148.98|147.18|574
1639500300000|2021-12-14 16:45:00|149|147.2|149.28|147.48|149.71|147.91|148.91|147.11|547
1639500600000|2021-12-14 16:50:00|149.27|147.47|148.66|146.86|149.37|147.57|148.58|146.78|487
1639500900000|2021-12-14 16:55:00|148.67|146.87|148.3|146.5|148.96|147.16|148.2|146.4|522
1639501200000|2021-12-14 17:00:00|148.29|146.49|147.96|146.16|148.55|146.75|147.93|146.13|547
1639501500000|2021-12-14 17:05:00|147.95|146.15|148.75|146.95|148.84|147.04|147.65|145.85|618
1639501800000|2021-12-14 17:10:00|148.76|146.96|148.63|146.83|148.94|147.14|148.55|146.75|506
1639502100000|2021-12-14 17:15:00|148.62|146.82|149.27|147.47|149.42|147.62|148.5|146.7|521
1639502400000|2021-12-14 17:20:00|149.28|147.48|149.65|147.85|149.69|147.89|149.26|147.46|510
1639502700000|2021-12-14 17:25:00|149.66|147.86|149.86|148.06|150|148.2|149.55|147.75|516
1639503000000|2021-12-14 17:30:00|149.85|148.05|149.64|147.84|149.87|148.07|149.38|147.58|381
1639503300000|2021-12-14 17:35:00|149.62|147.82|148.86|147.06|149.76|147.96|148.82|147.02|490
1639503600000|2021-12-14 17:40:00|148.88|147.08|148.95|147.15|149.28|147.48|148.83|147.03|454
1639503900000|2021-12-14 17:45:00|148.94|147.14|148.61|146.81|149.06|147.26|148.55|146.75|454
1639504200000|2021-12-14 17:50:00|148.62|146.82|148.87|147.07|148.92|147.12|148.23|146.43|510
1639504500000|2021-12-14 17:55:00|148.84|147.04|148.28|146.48|148.95|147.15|148.08|146.28|527
1639504800000|2021-12-14 18:00:00|148.27|146.47|148.6|146.8|148.71|146.91|148.03|146.23|546
1639505100000|2021-12-14 18:05:00|148.56|146.76|149.44|147.64|149.5|147.7|148.55|146.75|480
1639505400000|2021-12-14 18:10:00|149.42|147.62|149.01|147.21|149.42|147.62|148.78|146.98|544
1639505700000|2021-12-14 18:15:00|149.03|147.23|148.84|147.04|149.1|147.3|148.36|146.56|504
1639506000000|2021-12-14 18:20:00|148.85|147.05|148.13|146.33|148.94|147.14|148.08|146.28|539
1639506300000|2021-12-14 18:25:00|148.11|146.31|148.77|146.97|148.95|147.15|148.07|146.27|519
1639506600000|2021-12-14 18:30:00|148.76|146.96|147.27|145.47|148.85|147.05|147.26|145.46|631
1639506900000|2021-12-14 18:35:00|147.26|145.46|146.86|145.06|147.48|145.68|146.64|144.84|621
1639507200000|2021-12-14 18:40:00|146.85|145.05|146.55|144.75|147.29|145.49|146.4|144.6|493
1639507500000|2021-12-14 18:45:00|146.54|144.74|147.08|145.28|147.17|145.37|146.5|144.7|612
1639507800000|2021-12-14 18:50:00|147.07|145.27|146.95|145.15|147.09|145.29|146.68|144.88|453
1639508100000|2021-12-14 18:55:00|146.96|145.16|147.15|145.35|147.21|145.41|146.67|144.87|448
1639508400000|2021-12-14 19:00:00|147.16|145.36|147.6|145.8|147.8|146|146.97|145.17|531
1639508700000|2021-12-14 19:05:00|147.59|145.79|147.5|145.7|147.76|145.96|147.19|145.39|500
1639509000000|2021-12-14 19:10:00|147.51|145.71|147.65|145.85|147.85|146.05|147.49|145.69|409
1639509300000|2021-12-14 19:15:00|147.66|145.86|147.85|146.05|148.2|146.4|147.63|145.83|501
1639509600000|2021-12-14 19:20:00|147.86|146.06|147.9|146.1|148.06|146.26|147.68|145.88|497
1639509900000|2021-12-14 19:25:00|147.88|146.08|148.19|146.39|148.32|146.52|147.87|146.07|521
1639510200000|2021-12-14 19:30:00|148.2|146.4|148.36|146.56|148.61|146.81|148.17|146.37|435
1639510500000|2021-12-14 19:35:00|148.37|146.57|147.91|146.11|148.41|146.61|147.76|145.96|390
1639510800000|2021-12-14 19:40:00|147.94|146.14|147.93|146.13|148.26|146.46|147.7|145.9|489
1639511100000|2021-12-14 19:45:00|147.92|146.12|147.48|145.68|148.15|146.35|147.47|145.67|460
1639511400000|2021-12-14 19:50:00|147.47|145.67|147.49|145.69|147.68|145.88|147.05|145.25|433
1639511700000|2021-12-14 19:55:00|147.48|145.68|147.72|145.92|147.85|146.05|147.46|145.66|493
1639512000000|2021-12-14 20:00:00|147.71|145.91|148.3|146.5|148.57|146.77|147.67|145.87|535
1639512300000|2021-12-14 20:05:00|148.31|146.51|148.48|146.68|148.65|146.85|148.25|146.45|529
1639512600000|2021-12-14 20:10:00|148.49|146.69|148.19|146.39|148.56|146.76|147.95|146.15|484
1639512900000|2021-12-14 20:15:00|148.21|146.41|148.7|146.9|148.76|146.96|148.16|146.36|542
1639513200000|2021-12-14 20:20:00|148.73|146.93|148.64|146.84|148.76|146.96|148.19|146.39|463
1639513500000|2021-12-14 20:25:00|148.65|146.85|148.7|146.9|148.79|146.99|148.37|146.57|450
1639513800000|2021-12-14 20:30:00|148.72|146.92|148.87|147.07|149.01|147.21|148.45|146.65|504
1639514100000|2021-12-14 20:35:00|148.86|147.06|150.64|148.84|150.67|148.87|148.85|147.05|673
1639514400000|2021-12-14 20:40:00|150.65|148.85|150.8|149|150.94|149.14|150.52|148.72|668
1639514700000|2021-12-14 20:45:00|150.79|148.99|149.99|148.19|150.81|149.01|149.93|148.13|612
1639515000000|2021-12-14 20:50:00|150.02|148.22|149.89|148.09|150.56|148.76|149.82|148.02|556
1639515300000|2021-12-14 20:55:00|149.9|148.1|150.63|148.83|150.64|148.84|149.9|148.1|532
1639515600000|2021-12-14 21:00:00|150.64|148.84|150.33|148.53|150.66|148.86|149.78|147.98|619
1639515900000|2021-12-14 21:05:00|150.31|148.51|151.22|149.42|151.6|149.8|150.28|148.48|569
1639516200000|2021-12-14 21:10:00|151.2|149.4|151.7|149.9|152.05|150.25|151.19|149.39|662
1639516500000|2021-12-14 21:15:00|151.69|149.89|151.24|149.44|151.79|149.99|151.16|149.36|493
1639516800000|2021-12-14 21:20:00|151.25|149.45|151.44|149.64|151.57|149.77|151.17|149.37|414
1639517100000|2021-12-14 21:25:00|151.45|149.65|151.55|149.75|151.7|149.9|151.13|149.33|413
1639517400000|2021-12-14 21:30:00|151.56|149.76|151.42|149.62|151.65|149.85|151.18|149.38|486
1639517700000|2021-12-14 21:35:00|151.43|149.63|152.03|150.23|152.3|150.5|151.41|149.61|538
1639518000000|2021-12-14 21:40:00|152.02|150.22|152.12|150.32|152.59|150.79|151.83|150.03|482
1639518300000|2021-12-14 21:45:00|152.13|150.33|152.35|150.55|152.46|150.66|151.83|150.03|552
1639518600000|2021-12-14 21:50:00|152.34|150.54|151.84|150.04|152.55|150.75|151.82|150.02|497
1639518900000|2021-12-14 21:55:00|151.86|150.06|151.43|149.63|151.91|150.11|151.17|149.37|490
1639519200000|2021-12-14 22:00:00|151.42|149.62|151.05|149.25|151.63|149.83|150.96|149.16|257
1639519500000|2021-12-14 22:05:00|151.04|149.24|151.51|149.71|151.53|149.73|151|149.2|221
1639519800000|2021-12-14 22:10:00|151.5|149.7|151.44|149.64|151.8|150|151.25|149.45|366
1639520100000|2021-12-14 22:15:00|151.43|149.63|151.46|149.66|151.75|149.95|151.38|149.58|348
1639520400000|2021-12-14 22:20:00|151.45|149.65|151.11|149.31|151.67|149.87|151.11|149.31|354
1639520700000|2021-12-14 22:25:00|151.1|149.3|150.7|148.9|151.15|149.35|150.68|148.88|318
1639521000000|2021-12-14 22:30:00|150.69|148.89|150.64|148.84|150.74|148.94|150.63|148.83|236
1639521300000|2021-12-14 22:35:00|150.61|148.81|150.76|148.96|150.88|149.08|150.46|148.66|314
1639521600000|2021-12-14 22:40:00|150.75|148.95|151.08|149.28|151.1|149.3|150.56|148.76|294
1639521900000|2021-12-14 22:45:00|151.09|149.29|150.87|149.07|151.13|149.33|150.87|149.07|186
1639522200000|2021-12-14 22:50:00|150.88|149.08|151.22|149.42|151.27|149.47|150.87|149.07|260
1639522500000|2021-12-14 22:55:00|151.23|149.43|151.18|149.38|151.31|149.51|151.18|149.38|160
1639522800000|2021-12-14 23:00:00|151.19|149.39|150.83|149.03|151.21|149.41|150.66|148.86|309
1639523100000|2021-12-14 23:05:00|150.84|149.04|151.11|149.31|151.22|149.42|150.7|148.9|343
1639523400000|2021-12-14 23:10:00|151.08|149.28|151.46|149.66|151.52|149.72|151.02|149.22|449
1639523700000|2021-12-14 23:15:00|151.47|149.67|151.27|149.47|151.48|149.68|150.98|149.18|329
1639524000000|2021-12-14 23:20:00|151.26|149.46|151.22|149.42|151.32|149.52|150.94|149.14|416
1639524300000|2021-12-14 23:25:00|151.21|149.41|150.9|149.1|151.4|149.6|150.82|149.02|359
1639524600000|2021-12-14 23:30:00|150.89|149.09|150.88|149.08|151.1|149.3|150.77|148.97|330
1639524900000|2021-12-14 23:35:00|150.87|149.07|150.94|149.14|151.25|149.45|150.79|148.99|377
1639525200000|2021-12-14 23:40:00|150.91|149.11|151.26|149.46|151.36|149.56|150.89|149.09|406
1639525500000|2021-12-14 23:45:00|151.25|149.45|151.13|149.33|151.36|149.56|150.92|149.12|317
1639525800000|2021-12-14 23:50:00|151.14|149.34|151.56|149.76|151.77|149.97|151.06|149.26|528
1639526100000|2021-12-14 23:55:00|151.55|149.75|151.4|149.6|151.55|149.75|151.32|149.52|333
1639526400000|2021-12-15 00:00:00|151.37|149.57|151.15|149.35|151.37|149.57|151.01|149.21|373
1639526700000|2021-12-15 00:05:00|151.18|149.38|151.58|149.78|151.64|149.84|151.13|149.33|405
1639527000000|2021-12-15 00:10:00|151.57|149.77|151.25|149.45|151.66|149.86|151.18|149.38|417
1639527300000|2021-12-15 00:15:00|151.29|149.49|151.03|149.23|151.31|149.51|150.93|149.13|423
1639527600000|2021-12-15 00:20:00|151.01|149.21|152.38|150.58|152.52|150.72|151|149.2|613
1639527900000|2021-12-15 00:25:00|152.37|150.57|152.14|150.34|152.41|150.61|151.94|150.14|563
1639528200000|2021-12-15 00:30:00|152.15|150.35|152.22|150.42|152.43|150.63|151.92|150.12|398
1639528500000|2021-12-15 00:35:00|152.19|150.39|151.85|150.05|152.25|150.45|151.71|149.91|433
1639528800000|2021-12-15 00:40:00|151.86|150.06|151.27|149.47|151.86|150.06|151.21|149.41|434
1639529100000|2021-12-15 00:45:00|151.3|149.5|151.43|149.63|151.61|149.81|151.3|149.5|441
1639529400000|2021-12-15 00:50:00|151.44|149.64|151.17|149.37|151.54|149.74|150.91|149.11|507
1639529700000|2021-12-15 00:55:00|151.18|149.38|151.11|149.31|151.39|149.59|150.95|149.15|503
1639530000000|2021-12-15 01:00:00|151.1|149.3|150.75|148.95|151.11|149.31|150.71|148.91|503
1639530300000|2021-12-15 01:05:00|150.76|148.96|150.83|149.03|150.95|149.15|150.6|148.8|432
1639530600000|2021-12-15 01:10:00|150.81|149.01|150.43|148.63|150.93|149.13|150.4|148.6|413
1639530900000|2021-12-15 01:15:00|150.44|148.64|150.46|148.66|150.6|148.8|150.25|148.45|386
1639531200000|2021-12-15 01:20:00|150.45|148.65|150.58|148.78|150.75|148.95|150.4|148.6|394
1639531500000|2021-12-15 01:25:00|150.6|148.8|150.66|148.86|150.8|149|150.48|148.68|378
1639531800000|2021-12-15 01:30:00|150.68|148.88|150.7|148.9|150.95|149.15|150.61|148.81|374
1639532100000|2021-12-15 01:35:00|150.71|148.91|150.7|148.9|151.01|149.21|150.7|148.9|351
1639532400000|2021-12-15 01:40:00|150.71|148.91|150.55|148.75|150.72|148.92|150.27|148.47|437
1639532700000|2021-12-15 01:45:00|150.54|148.74|150.26|148.46|150.7|148.9|150.23|148.43|333
1639533000000|2021-12-15 01:50:00|150.28|148.48|150.3|148.5|150.54|148.74|150.23|148.43|371
1639533300000|2021-12-15 01:55:00|150.32|148.52|150.37|148.57|150.47|148.67|150.11|148.31|339
1639533600000|2021-12-15 02:00:00|150.38|148.58|150.06|148.26|150.48|148.68|150.06|148.26|383
1639533900000|2021-12-15 02:05:00|150.03|148.23|150.07|148.27|150.1|148.3|149.6|147.8|430
1639534200000|2021-12-15 02:10:00|150.06|148.26|150.05|148.25|150.09|148.29|149.8|148|358
1639534500000|2021-12-15 02:15:00|150.06|148.26|150.22|148.42|150.32|148.52|149.96|148.16|398
1639534800000|2021-12-15 02:20:00|150.21|148.41|150.17|148.37|150.51|148.71|149.95|148.15|421
1639535100000|2021-12-15 02:25:00|150.18|148.38|150.29|148.49|150.36|148.56|150.08|148.28|374
1639535400000|2021-12-15 02:30:00|150.28|148.48|150.37|148.57|150.43|148.63|149.97|148.17|475
1639535700000|2021-12-15 02:35:00|150.36|148.56|150.39|148.59|150.4|148.6|150.18|148.38|313
1639536000000|2021-12-15 02:40:00|150.4|148.6|150.38|148.58|150.46|148.66|150.2|148.4|254
1639536300000|2021-12-15 02:45:00|150.39|148.59|150.27|148.47|150.45|148.65|150.12|148.32|319
1639536600000|2021-12-15 02:50:00|150.26|148.46|150.37|148.57|150.53|148.73|150.17|148.37|305
1639536900000|2021-12-15 02:55:00|150.38|148.58|150.64|148.84|150.71|148.91|150.27|148.47|349
1639537200000|2021-12-15 03:00:00|150.65|148.85|150.46|148.66|150.65|148.85|150.34|148.54|339
1639537500000|2021-12-15 03:05:00|150.47|148.67|150.59|148.79|150.7|148.9|150.29|148.49|354
1639537800000|2021-12-15 03:10:00|150.58|148.78|150.57|148.77|150.63|148.83|150.33|148.53|428
1639538100000|2021-12-15 03:15:00|150.56|148.76|150.59|148.79|150.65|148.85|150.37|148.57|380
1639538400000|2021-12-15 03:20:00|150.58|148.78|150.48|148.68|150.7|148.9|150.4|148.6|341
1639538700000|2021-12-15 03:25:00|150.49|148.69|150.63|148.83|150.87|149.07|150.49|148.69|369
1639539000000|2021-12-15 03:30:00|150.65|148.85|150.68|148.88|150.85|149.05|150.57|148.77|328
1639539300000|2021-12-15 03:35:00|150.69|148.89|150.64|148.84|150.85|149.05|150.6|148.8|209
1639539600000|2021-12-15 03:40:00|150.63|148.83|150.77|148.97|150.86|149.06|150.57|148.77|332
1639539900000|2021-12-15 03:45:00|150.76|148.96|150.64|148.84|150.82|149.02|150.56|148.76|279
1639540200000|2021-12-15 03:50:00|150.65|148.85|151|149.2|151.09|149.29|150.5|148.7|373
1639540500000|2021-12-15 03:55:00|150.99|149.19|151.15|149.35|151.22|149.42|150.86|149.06|327
1639540800000|2021-12-15 04:00:00|151.14|149.34|150.84|149.04|151.8|150|150.78|148.98|614
1639541100000|2021-12-15 04:05:00|150.81|149.01|150.64|148.84|150.85|149.05|150.28|148.48|520
1639541400000|2021-12-15 04:10:00|150.66|148.86|150.89|149.09|150.95|149.15|150.5|148.7|407
1639541700000|2021-12-15 04:15:00|150.88|149.08|151.82|150.02|151.93|150.13|150.85|149.05|510
1639542000000|2021-12-15 04:20:00|151.84|150.04|152.05|150.25|152.29|150.49|151.8|150|526
1639542300000|2021-12-15 04:25:00|152.07|150.27|152.11|150.31|152.32|150.52|151.81|150.01|471
1639542600000|2021-12-15 04:30:00|152.13|150.33|151.78|149.98|152.21|150.41|151.72|149.92|456
1639542900000|2021-12-15 04:35:00|151.77|149.97|151.92|150.12|151.95|150.15|151.7|149.9|352
1639543200000|2021-12-15 04:40:00|151.93|150.13|151.92|150.12|152.03|150.23|151.61|149.81|380
1639543500000|2021-12-15 04:45:00|151.93|150.13|151.59|149.79|152.1|150.3|151.57|149.77|401
1639543800000|2021-12-15 04:50:00|151.6|149.8|151.57|149.77|151.64|149.84|151.29|149.49|429
1639544100000|2021-12-15 04:55:00|151.56|149.76|151.54|149.74|151.8|150|151.37|149.57|380
1639544400000|2021-12-15 05:00:00|151.53|149.73|151.8|150|151.89|150.09|151.28|149.48|388
1639544700000|2021-12-15 05:05:00|151.81|150.01|151.62|149.82|151.93|150.13|151.51|149.71|371
1639545000000|2021-12-15 05:10:00|151.63|149.83|151.42|149.62|151.69|149.89|151.08|149.28|460
1639545300000|2021-12-15 05:15:00|151.43|149.63|151.38|149.58|151.45|149.65|151.08|149.28|422
1639545600000|2021-12-15 05:20:00|151.37|149.57|151.77|149.97|151.82|150.02|151.2|149.4|414
1639545900000|2021-12-15 05:25:00|151.76|149.96|151.73|149.93|151.94|150.14|151.52|149.72|369
1639546200000|2021-12-15 05:30:00|151.72|149.92|152|150.2|152.05|150.25|151.62|149.82|426
1639546500000|2021-12-15 05:35:00|151.99|150.19|152.68|150.88|153.24|151.44|151.99|150.19|522
1639546800000|2021-12-15 05:40:00|152.69|150.89|152.66|150.86|152.95|151.15|152.54|150.74|446
1639547100000|2021-12-15 05:45:00|152.67|150.87|152.21|150.41|152.67|150.87|152.1|150.3|475
1639547400000|2021-12-15 05:50:00|152.2|150.4|152.29|150.49|152.29|150.49|151.92|150.12|375
1639547700000|2021-12-15 05:55:00|152.3|150.5|152.23|150.43|152.42|150.62|152.01|150.21|436
1639548000000|2021-12-15 06:00:00|152.24|150.44|152.17|150.37|152.4|150.6|151.98|150.18|435
1639548300000|2021-12-15 06:05:00|152.16|150.36|152.4|150.6|152.6|150.8|152.08|150.28|383
1639548600000|2021-12-15 06:10:00|152.39|150.59|152.42|150.62|152.49|150.69|152.11|150.31|399
1639548900000|2021-12-15 06:15:00|152.41|150.61|152.66|150.86|152.76|150.96|152.37|150.57|390
1639549200000|2021-12-15 06:20:00|152.67|150.87|153|151.2|153.15|151.35|152.67|150.87|374
1639549500000|2021-12-15 06:25:00|152.99|151.19|152.72|150.92|153.07|151.27|152.55|150.75|354
1639549800000|2021-12-15 06:30:00|152.71|150.91|152.4|150.6|152.84|151.04|152.31|150.51|348
1639550100000|2021-12-15 06:35:00|152.41|150.61|152.3|150.5|152.43|150.63|152.11|150.31|349
1639550400000|2021-12-15 06:40:00|152.29|150.49|151.92|150.12|152.34|150.54|151.87|150.07|380
1639550700000|2021-12-15 06:45:00|151.93|150.13|151.91|150.11|152.12|150.32|151.78|149.98|412
1639551000000|2021-12-15 06:50:00|151.92|150.12|151.74|149.94|152|150.2|151.61|149.81|380
1639551300000|2021-12-15 06:55:00|151.72|149.92|151.77|149.97|152.06|150.26|151.72|149.92|329
1639551600000|2021-12-15 07:00:00|151.76|149.96|151.25|149.45|151.97|150.17|151.23|149.43|423
1639551900000|2021-12-15 07:05:00|151.23|149.43|151.31|149.51|151.41|149.61|151.07|149.27|389
1639552200000|2021-12-15 07:10:00|151.3|149.5|151.85|150.05|152.03|150.23|151.01|149.21|476
1639552500000|2021-12-15 07:15:00|151.84|150.04|151.75|149.95|152.21|150.41|151.69|149.89|455
1639552800000|2021-12-15 07:20:00|151.76|149.96|152.06|150.26|152.3|150.5|151.74|149.94|416
1639553100000|2021-12-15 07:25:00|152.05|150.25|151.78|149.98|152.29|150.49|151.7|149.9|328
1639553400000|2021-12-15 07:30:00|151.79|149.99|151.98|150.18|152.34|150.54|151.74|149.94|357
1639553700000|2021-12-15 07:35:00|151.97|150.17|152.28|150.48|152.78|150.98|151.9|150.1|397
1639554000000|2021-12-15 07:40:00|152.26|150.46|152.17|150.37|152.32|150.52|152.09|150.29|394
1639554300000|2021-12-15 07:45:00|152.18|150.38|152.41|150.61|152.7|150.9|152.16|150.36|419
1639554600000|2021-12-15 07:50:00|152.42|150.62|152.46|150.66|152.71|150.91|152.28|150.48|339
1639554900000|2021-12-15 07:55:00|152.47|150.67|152.49|150.69|152.88|151.08|152.31|150.51|401
1639555200000|2021-12-15 08:00:00|152.5|150.7|152.8|151|152.87|151.07|152.43|150.63|432
1639555500000|2021-12-15 08:05:00|152.79|150.99|152.73|150.93|152.96|151.16|152.61|150.81|388
1639555800000|2021-12-15 08:10:00|152.74|150.94|152.55|150.75|152.83|151.03|152.5|150.7|348
1639556100000|2021-12-15 08:15:00|152.56|150.76|153.06|151.26|153.13|151.33|152.53|150.73|471
1639556400000|2021-12-15 08:20:00|153.08|151.28|153.26|151.46|153.34|151.54|153.07|151.27|414
1639556700000|2021-12-15 08:25:00|153.25|151.45|153.16|151.36|153.26|151.46|152.87|151.07|362
1639557000000|2021-12-15 08:30:00|153.14|151.34|153.22|151.42|153.46|151.66|153.13|151.33|459
1639557300000|2021-12-15 08:35:00|153.21|151.41|153.37|151.57|153.44|151.64|153.18|151.38|421
1639557600000|2021-12-15 08:40:00|153.36|151.56|153.01|151.21|153.59|151.79|152.77|150.97|509
1639557900000|2021-12-15 08:45:00|153|151.2|152.48|150.68|153.03|151.23|152.47|150.67|443
1639558200000|2021-12-15 08:50:00|152.47|150.67|152.29|150.49|152.66|150.86|152.28|150.48|451
1639558500000|2021-12-15 08:55:00|152.27|150.47|152.39|150.59|152.47|150.67|152.16|150.36|331
1639558800000|2021-12-15 09:00:00|152.38|150.58|152.25|150.45|152.46|150.66|152.22|150.42|367
1639559100000|2021-12-15 09:05:00|152.28|150.48|152.32|150.52|152.37|150.57|151.89|150.09|424
1639559400000|2021-12-15 09:10:00|152.29|150.49|151.92|150.12|152.35|150.55|151.57|149.77|385
1639559700000|2021-12-15 09:15:00|151.93|150.13|151.89|150.09|152.1|150.3|151.77|149.97|419
1639560000000|2021-12-15 09:20:00|151.9|150.1|151.96|150.16|152.02|150.22|151.83|150.03|353
1639560300000|2021-12-15 09:25:00|151.97|150.17|151.84|150.04|151.98|150.18|151.58|149.78|388
1639560600000|2021-12-15 09:30:00|151.83|150.03|151.88|150.08|152.11|150.31|151.64|149.84|381
1639560900000|2021-12-15 09:35:00|151.91|150.11|151.84|150.04|152|150.2|151.68|149.88|344
1639561200000|2021-12-15 09:40:00|151.86|150.06|151.96|150.16|152|150.2|151.67|149.87|364
1639561500000|2021-12-15 09:45:00|151.97|150.17|151.98|150.18|152.19|150.39|151.88|150.08|419
1639561800000|2021-12-15 09:50:00|151.99|150.19|152.18|150.38|152.36|150.56|151.9|150.1|417
1639562100000|2021-12-15 09:55:00|152.16|150.36|152.01|150.21|152.29|150.49|151.97|150.17|364
1639562400000|2021-12-15 10:00:00|152.02|150.22|151.95|150.15|152.29|150.49|151.91|150.11|371
1639562700000|2021-12-15 10:05:00|151.96|150.16|152.06|150.26|152.16|150.36|151.86|150.06|340
1639563000000|2021-12-15 10:10:00|152.03|150.23|151.82|150.02|152.14|150.34|151.79|149.99|278
1639563300000|2021-12-15 10:15:00|151.83|150.03|151.3|149.5|151.83|150.03|151.28|149.48|436
1639563600000|2021-12-15 10:20:00|151.23|149.43|151.57|149.77|151.6|149.8|151.11|149.31|430
1639563900000|2021-12-15 10:25:00|151.56|149.76|151.49|149.69|151.67|149.87|151.3|149.5|304
1639564200000|2021-12-15 10:30:00|151.5|149.7|151.18|149.38|151.5|149.7|151.02|149.22|403
1639564500000|2021-12-15 10:35:00|151.19|149.39|151.17|149.37|151.36|149.56|151.13|149.33|219
1639564800000|2021-12-15 10:40:00|151.18|149.38|150.91|149.11|151.19|149.39|150.69|148.89|414
1639565100000|2021-12-15 10:45:00|150.9|149.1|151.09|149.29|151.09|149.29|150.68|148.88|321
1639565400000|2021-12-15 10:50:00|151.1|149.3|151.05|149.25|151.22|149.42|151.04|149.24|239
1639565700000|2021-12-15 10:55:00|151.06|149.26|150.98|149.18|151.17|149.37|150.83|149.03|243
1639566000000|2021-12-15 11:00:00|150.99|149.19|150.96|149.16|151.18|149.38|150.73|148.93|327
1639566300000|2021-12-15 11:05:00|150.95|149.15|151|149.2|151.13|149.33|150.71|148.91|283
1639566600000|2021-12-15 11:10:00|151.01|149.21|151.34|149.54|151.53|149.73|150.96|149.16|371
1639566900000|2021-12-15 11:15:00|151.35|149.55|151.24|149.44|151.52|149.72|151.21|149.41|300
1639567200000|2021-12-15 11:20:00|151.23|149.43|150.66|148.86|151.24|149.44|150.51|148.71|453
1639567500000|2021-12-15 11:25:00|150.71|148.91|150.71|148.91|150.88|149.08|150.5|148.7|439
1639567800000|2021-12-15 11:30:00|150.7|148.9|150.71|148.91|150.88|149.08|150.46|148.66|409
1639568100000|2021-12-15 11:35:00|150.72|148.92|150.57|148.77|150.75|148.95|150.22|148.42|362
1639568400000|2021-12-15 11:40:00|150.58|148.78|150.61|148.81|150.67|148.87|150.5|148.7|269
1639568700000|2021-12-15 11:45:00|150.6|148.8|150.78|148.98|150.86|149.06|150.6|148.8|271
1639569000000|2021-12-15 11:50:00|150.79|148.99|150.66|148.86|150.79|148.99|150.51|148.71|281
1639569300000|2021-12-15 11:55:00|150.67|148.87|150.61|148.81|150.77|148.97|150.57|148.77|218
1639569600000|2021-12-15 12:00:00|150.6|148.8|150.74|148.94|150.95|149.15|150.34|148.54|432
1639569900000|2021-12-15 12:05:00|150.72|148.92|150.93|149.13|151.02|149.22|150.7|148.9|309
1639570200000|2021-12-15 12:10:00|150.97|149.17|150.97|149.17|151.21|149.41|150.84|149.04|397
1639570500000|2021-12-15 12:15:00|150.96|149.16|151.15|149.35|151.22|149.42|150.87|149.07|319
1639570800000|2021-12-15 12:20:00|151.16|149.36|150.87|149.07|151.23|149.43|150.69|148.89|337
1639571100000|2021-12-15 12:25:00|150.88|149.08|151.03|149.23|151.12|149.32|150.87|149.07|241
1639571400000|2021-12-15 12:30:00|151.04|149.24|150.39|148.59|151.17|149.37|150.35|148.55|346
1639571700000|2021-12-15 12:35:00|150.38|148.58|148.97|147.17|150.5|148.7|148.59|146.79|631
1639572000000|2021-12-15 12:40:00|148.96|147.16|149.27|147.47|149.57|147.77|148.95|147.15|464
1639572300000|2021-12-15 12:45:00|149.25|147.45|148.9|147.1|149.45|147.65|148.84|147.04|498
1639572600000|2021-12-15 12:50:00|148.89|147.09|148.31|146.51|148.89|147.09|148.12|146.32|553
1639572900000|2021-12-15 12:55:00|148.32|146.52|147.98|146.18|148.56|146.76|147.8|146|533
1639573200000|2021-12-15 13:00:00|147.99|146.19|148.26|146.46|148.41|146.61|147.91|146.11|517
1639573500000|2021-12-15 13:05:00|148.24|146.44|148.15|146.35|148.33|146.53|147.72|145.92|416
1639573800000|2021-12-15 13:10:00|148.14|146.34|148.28|146.48|148.49|146.69|148.07|146.27|440
1639574100000|2021-12-15 13:15:00|148.27|146.47|148.16|146.36|148.56|146.76|148.15|146.35|383
1639574400000|2021-12-15 13:20:00|148.17|146.37|147.9|146.1|148.42|146.62|147.72|145.92|407
1639574700000|2021-12-15 13:25:00|147.91|146.11|148.33|146.53|148.44|146.64|147.75|145.95|424
1639575000000|2021-12-15 13:30:00|148.32|146.52|148.4|146.6|148.61|146.81|148.26|146.46|390
1639575300000|2021-12-15 13:35:00|148.41|146.61|148.93|147.13|149|147.2|148.31|146.51|379
1639575600000|2021-12-15 13:40:00|148.92|147.12|148.98|147.18|149.16|147.36|148.73|146.93|325
1639575900000|2021-12-15 13:45:00|148.99|147.19|149.15|147.35|149.24|147.44|148.95|147.15|399
1639576200000|2021-12-15 13:50:00|149.16|147.36|148.71|146.91|149.17|147.37|148.64|146.84|395
1639576500000|2021-12-15 13:55:00|148.7|146.9|148.67|146.87|148.85|147.05|148.41|146.61|420
1639576800000|2021-12-15 14:00:00|148.68|146.88|148.69|146.89|148.73|146.93|148.41|146.61|381
1639577100000|2021-12-15 14:05:00|148.67|146.87|148.9|147.1|148.91|147.11|148.45|146.65|373
1639577400000|2021-12-15 14:10:00|148.89|147.09|149.23|147.43|149.24|147.44|148.77|146.97|425
1639577700000|2021-12-15 14:15:00|149.25|147.45|149.05|147.25|149.25|147.45|148.79|146.99|326
1639578000000|2021-12-15 14:20:00|149.03|147.23|149.14|147.34|149.15|147.35|148.85|147.05|296
1639578300000|2021-12-15 14:25:00|149.11|147.31|148.74|146.94|149.16|147.36|148.74|146.94|348
1639578600000|2021-12-15 14:30:00|148.76|146.96|147.54|145.74|148.96|147.16|147.45|145.65|559
1639578900000|2021-12-15 14:35:00|147.56|145.76|147.71|145.91|147.94|146.14|147.33|145.53|553
1639579200000|2021-12-15 14:40:00|147.72|145.92|147.09|145.29|147.72|145.92|146.97|145.17|507
1639579500000|2021-12-15 14:45:00|147.07|145.27|146.99|145.19|147.36|145.56|146.84|145.04|512
1639579800000|2021-12-15 14:50:00|147|145.2|147.16|145.36|147.45|145.65|146.81|145.01|485
1639580100000|2021-12-15 14:55:00|147.14|145.34|147.36|145.56|147.37|145.57|146.95|145.15|420
1639580400000|2021-12-15 15:00:00|147.37|145.57|147.42|145.62|147.82|146.02|147.19|145.39|576
1639580700000|2021-12-15 15:05:00|147.43|145.63|146.7|144.9|147.43|145.63|146.54|144.74|530
1639581000000|2021-12-15 15:10:00|146.69|144.89|146.02|144.22|146.72|144.92|145.99|144.19|622
1639581300000|2021-12-15 15:15:00|146.04|144.24|145.82|144.02|146.28|144.48|145.71|143.91|548
1639581600000|2021-12-15 15:20:00|145.83|144.03|146|144.2|146.17|144.37|145.7|143.9|501
1639581900000|2021-12-15 15:25:00|146.01|144.21|145.81|144.01|146.32|144.52|145.68|143.88|503
1639582200000|2021-12-15 15:30:00|145.8|144|146.32|144.52|146.41|144.61|145.63|143.83|420
1639582500000|2021-12-15 15:35:00|146.3|144.5|146.03|144.23|146.31|144.51|145.82|144.02|374
1639582800000|2021-12-15 15:40:00|146.02|144.22|145.39|143.59|146.09|144.29|145.3|143.5|408
1639583100000|2021-12-15 15:45:00|145.4|143.6|144.72|142.92|145.83|144.03|144.58|142.78|440
1639583400000|2021-12-15 15:50:00|144.74|142.94|144.54|142.74|145.27|143.47|144.34|142.54|560
1639583700000|2021-12-15 15:55:00|144.56|142.76|144.09|142.29|144.97|143.17|143.97|142.17|627
1639584000000|2021-12-15 16:00:00|144.11|142.31|144.79|142.99|145.13|143.33|143.96|142.16|714
1639584300000|2021-12-15 16:05:00|144.78|142.98|144.84|143.04|145.01|143.21|144.18|142.38|588
1639584600000|2021-12-15 16:10:00|144.85|143.05|144.96|143.16|145.09|143.29|144.53|142.73|547
1639584900000|2021-12-15 16:15:00|144.95|143.15|144.27|142.47|145.35|143.55|144.26|142.46|563
1639585200000|2021-12-15 16:20:00|144.28|142.48|143.97|142.17|144.48|142.68|143.88|142.08|569
1639585500000|2021-12-15 16:25:00|143.96|142.16|143.78|141.98|144.11|142.31|143.19|141.39|671
1639585800000|2021-12-15 16:30:00|143.79|141.99|143.34|141.54|143.87|142.07|142.86|141.06|640
1639586100000|2021-12-15 16:35:00|143.31|141.51|143.04|141.24|143.49|141.69|143.04|141.24|487
1639586400000|2021-12-15 16:40:00|143.05|141.25|143.17|141.37|143.19|141.39|142.71|140.91|515
1639586700000|2021-12-15 16:45:00|143.16|141.36|143.17|141.37|143.22|141.42|142.85|141.05|453
1639587000000|2021-12-15 16:50:00|143.15|141.35|143.54|141.74|143.54|141.74|143.08|141.28|512
1639587300000|2021-12-15 16:55:00|143.56|141.76|144.1|142.3|144.14|142.34|143.36|141.56|530
1639587600000|2021-12-15 17:00:00|144.08|142.28|144.38|142.58|144.44|142.64|143.97|142.17|612
1639587900000|2021-12-15 17:05:00|144.37|142.57|144.86|143.06|144.9|143.1|144.25|142.45|623
1639588200000|2021-12-15 17:10:00|144.85|143.05|144.16|142.36|144.85|143.05|143.99|142.19|502
1639588500000|2021-12-15 17:15:00|144.17|142.37|143.67|141.87|144.18|142.38|143.64|141.84|457
1639588800000|2021-12-15 17:20:00|143.68|141.88|143.69|141.89|143.94|142.14|143.63|141.83|411
1639589100000|2021-12-15 17:25:00|143.68|141.88|144.19|142.39|144.25|142.45|143.65|141.85|372
1639589400000|2021-12-15 17:30:00|144.2|142.4|144.39|142.59|144.45|142.65|144.05|142.25|498
1639589700000|2021-12-15 17:35:00|144.4|142.6|145.05|143.25|145.19|143.39|144.33|142.53|528
1639590000000|2021-12-15 17:40:00|145.04|143.24|145.05|143.25|145.22|143.42|144.79|142.99|504
1639590300000|2021-12-15 17:45:00|145.06|143.26|145|143.2|145.07|143.27|144.7|142.9|461
1639590600000|2021-12-15 17:50:00|145.01|143.21|145.15|143.35|145.36|143.56|144.88|143.08|395
1639590900000|2021-12-15 17:55:00|145.13|143.33|145.07|143.27|145.25|143.45|144.95|143.15|465
1639591200000|2021-12-15 18:00:00|145.06|143.26|144.76|142.96|145.12|143.32|144.69|142.89|329
1639591500000|2021-12-15 18:05:00|144.75|142.95|145.31|143.51|145.37|143.57|144.71|142.91|407
1639591800000|2021-12-15 18:10:00|145.32|143.52|145.23|143.43|145.38|143.58|144.92|143.12|433
1639592100000|2021-12-15 18:15:00|145.24|143.44|145.47|143.67|145.54|143.74|145.09|143.29|472
1639592400000|2021-12-15 18:20:00|145.49|143.69|146.06|144.26|146.06|144.26|145.3|143.5|496
1639592700000|2021-12-15 18:25:00|146.07|144.27|145.99|144.19|146.15|144.35|145.8|144|427
1639593000000|2021-12-15 18:30:00|145.98|144.18|146.5|144.7|146.54|144.74|145.91|144.11|446
1639593300000|2021-12-15 18:35:00|146.49|144.69|147.64|145.84|147.73|145.93|146.45|144.65|551
1639593600000|2021-12-15 18:40:00|147.66|145.86|148.39|146.59|148.44|146.64|147.62|145.82|545
1639593900000|2021-12-15 18:45:00|148.4|146.6|148.92|147.12|149.24|147.44|148.38|146.58|662
1639594200000|2021-12-15 18:50:00|148.93|147.13|147.15|145.35|149.22|147.42|146.73|144.93|730
1639594500000|2021-12-15 18:55:00|147.18|145.38|148.03|146.23|148.1|146.3|147.12|145.32|694
1639594800000|2021-12-15 19:00:00|148.04|146.24|150.64|148.84|151.1|149.3|146.4|144.6|967
1639595100000|2021-12-15 19:05:00|150.62|148.82|153.28|151.48|153.52|151.72|150.59|148.79|910
1639595400000|2021-12-15 19:10:00|153.29|151.49|154.09|152.29|154.41|152.61|152.98|151.18|823
1639595700000|2021-12-15 19:15:00|154.1|152.3|152.82|151.02|154.19|152.39|152.64|150.84|803
1639596000000|2021-12-15 19:20:00|152.83|151.03|151.75|149.95|152.96|151.16|151.31|149.51|670
1639596300000|2021-12-15 19:25:00|151.76|149.96|150.24|148.44|151.81|150.01|149.31|147.51|721
1639596600000|2021-12-15 19:30:00|150.25|148.45|151.41|149.61|152.09|150.29|149.84|148.04|795
1639596900000|2021-12-15 19:35:00|151.43|149.63|152.57|150.77|152.87|151.07|151.42|149.62|703
1639597200000|2021-12-15 19:40:00|152.6|150.8|152.34|150.54|153.89|152.09|152.13|150.33|752
1639597500000|2021-12-15 19:45:00|152.33|150.53|152.84|151.04|153.21|151.41|152.24|150.44|550
1639597800000|2021-12-15 19:50:00|152.83|151.03|153.18|151.38|153.32|151.52|152.53|150.73|596
1639598100000|2021-12-15 19:55:00|153.19|151.39|152.92|151.12|153.28|151.48|152.63|150.83|655
1639598400000|2021-12-15 20:00:00|152.93|151.13|153.2|151.4|153.34|151.54|152.47|150.67|646
1639598700000|2021-12-15 20:05:00|153.21|151.41|154.09|152.29|154.27|152.47|153.16|151.36|695
1639599000000|2021-12-15 20:10:00|154.1|152.3|153.84|152.04|154.3|152.5|153.39|151.59|648
1639599300000|2021-12-15 20:15:00|153.83|152.03|154|152.2|154.46|152.66|153.77|151.97|695
1639599600000|2021-12-15 20:20:00|154.01|152.21|153.64|151.84|154.17|152.37|153.35|151.55|651
1639599900000|2021-12-15 20:25:00|153.65|151.85|154.52|152.72|154.77|152.97|153.37|151.57|581
1639600200000|2021-12-15 20:30:00|154.49|152.69|154.79|152.99|155.01|153.21|154.17|152.37|641
1639600500000|2021-12-15 20:35:00|154.8|153|155.45|153.65|155.52|153.72|154.75|152.95|588
1639600800000|2021-12-15 20:40:00|155.44|153.64|155.01|153.21|155.57|153.77|155|153.2|605
1639601100000|2021-12-15 20:45:00|155.02|153.22|154.25|152.45|155.1|153.3|154.2|152.4|687
1639601400000|2021-12-15 20:50:00|154.27|152.47|155.09|153.29|155.29|153.49|154.27|152.47|632
1639601700000|2021-12-15 20:55:00|155.1|153.3|154.74|152.94|155.31|153.51|154.73|152.93|517
1639602000000|2021-12-15 21:00:00|154.76|152.96|154.69|152.89|155.3|153.5|154.59|152.79|564
1639602300000|2021-12-15 21:05:00|154.7|152.9|155.11|153.31|155.22|153.42|154.64|152.84|538
1639602600000|2021-12-15 21:10:00|155.1|153.3|154.36|152.56|155.17|153.37|154.36|152.56|485
1639602900000|2021-12-15 21:15:00|154.39|152.59|155.1|153.3|155.31|153.51|154.3|152.5|521
1639603200000|2021-12-15 21:20:00|155.09|153.29|155.29|153.49|155.94|154.14|154.96|153.16|595
1639603500000|2021-12-15 21:25:00|155.28|153.48|155.75|153.95|155.96|154.16|155.23|153.43|521
1639603800000|2021-12-15 21:30:00|155.76|153.96|155.43|153.63|155.96|154.16|155.43|153.63|505
1639604100000|2021-12-15 21:35:00|155.44|153.64|155.18|153.38|155.52|153.72|155.05|153.25|360
1639604400000|2021-12-15 21:40:00|155.17|153.37|155.15|153.35|155.37|153.57|155.05|153.25|405
1639604700000|2021-12-15 21:45:00|155.16|153.36|154.94|153.14|155.32|153.52|154.82|153.02|391
1639605000000|2021-12-15 21:50:00|154.93|153.13|155.11|153.31|155.16|153.36|154.87|153.07|387
1639605300000|2021-12-15 21:55:00|155.12|153.32|155.34|153.54|155.65|153.85|155.07|153.27|373
1639605600000|2021-12-15 22:00:00|155.35|153.55|155.41|153.61|155.73|153.93|155.35|153.55|259
1639605900000|2021-12-15 22:05:00|155.4|153.6|155.24|153.44|155.43|153.63|154.95|153.15|217
1639606200000|2021-12-15 22:10:00|155.25|153.45|154.77|152.97|155.39|153.59|154.72|152.92|360
1639606500000|2021-12-15 22:15:00|154.72|152.92|154.91|153.11|155.1|153.3|154.68|152.88|367
1639606800000|2021-12-15 22:20:00|154.9|153.1|154.5|152.7|154.93|153.13|154.4|152.6|508
1639607100000|2021-12-15 22:25:00|154.49|152.69|154.26|152.46|154.49|152.69|154.22|152.42|345
1639607400000|2021-12-15 22:30:00|154.27|152.47|154.16|152.36|154.31|152.51|154.06|152.26|292
1639607700000|2021-12-15 22:35:00|154.15|152.35|154.2|152.4|154.21|152.41|154.14|152.34|233
1639608000000|2021-12-15 22:40:00|154.21|152.41|154.36|152.56|154.46|152.66|154.19|152.39|297
1639608300000|2021-12-15 22:45:00|154.35|152.55|154.17|152.37|154.65|152.85|154.11|152.31|275
1639608600000|2021-12-15 22:50:00|154.16|152.36|154.05|152.25|154.22|152.42|154.02|152.22|230
1639608900000|2021-12-15 22:55:00|154.04|152.24|153.88|152.08|154.05|152.25|153.78|151.98|368
1639609200000|2021-12-15 23:00:00|153.87|152.07|154.44|152.64|154.47|152.67|153.87|152.07|501
1639609500000|2021-12-15 23:05:00|154.42|152.62|153.96|152.16|154.65|152.85|153.88|152.08|453
1639609800000|2021-12-15 23:10:00|153.97|152.17|154.26|152.46|154.49|152.69|153.94|152.14|361
1639610100000|2021-12-15 23:15:00|154.25|152.45|154.22|152.42|154.59|152.79|154.12|152.32|370
1639610400000|2021-12-15 23:20:00|154.21|152.41|154.33|152.53|154.56|152.76|154.18|152.38|452
1639610700000|2021-12-15 23:25:00|154.32|152.52|154.35|152.55|154.57|152.77|154.24|152.44|399
1639611000000|2021-12-15 23:30:00|154.36|152.56|154.34|152.54|154.49|152.69|154.15|152.35|386
1639611300000|2021-12-15 23:35:00|154.33|152.53|153.99|152.19|154.33|152.53|153.87|152.07|360
1639611600000|2021-12-15 23:40:00|153.98|152.18|153.91|152.11|154.18|152.38|153.84|152.04|343
1639611900000|2021-12-15 23:45:00|153.93|152.13|154.02|152.22|154.21|152.41|153.89|152.09|417
1639612200000|2021-12-15 23:50:00|154.03|152.23|154.43|152.63|154.63|152.83|153.98|152.18|409
1639612500000|2021-12-15 23:55:00|154.37|152.57|154.55|152.75|154.6|152.8|154.21|152.41|359
1639612800000|2021-12-16 00:00:00|154.56|152.76|154.56|152.76|154.66|152.86|154.33|152.53|422
1639613100000|2021-12-16 00:05:00|154.57|152.77|154.19|152.39|154.9|153.1|154.15|152.35|391
1639613400000|2021-12-16 00:10:00|154.18|152.38|154.5|152.7|154.76|152.96|154.17|152.37|405
1639613700000|2021-12-16 00:15:00|154.51|152.71|154.84|153.04|155.03|153.23|154.5|152.7|449
1639614000000|2021-12-16 00:20:00|154.83|153.03|155.26|153.46|155.45|153.65|154.77|152.97|403
1639614300000|2021-12-16 00:25:00|155.27|153.47|155.14|153.34|155.27|153.47|154.93|153.13|379
1639614600000|2021-12-16 00:30:00|155.19|153.39|154.81|153.01|155.3|153.5|154.79|152.99|291
1639614900000|2021-12-16 00:35:00|154.82|153.02|155.12|153.32|155.24|153.44|154.7|152.9|357
1639615200000|2021-12-16 00:40:00|155.14|153.34|155.17|153.37|155.37|153.57|154.92|153.12|349
1639615500000|2021-12-16 00:45:00|155.18|153.38|155.69|153.89|155.85|154.05|154.98|153.18|398
1639615800000|2021-12-16 00:50:00|155.7|153.9|155.66|153.86|155.86|154.06|155.6|153.8|368
1639616100000|2021-12-16 00:55:00|155.67|153.87|155.39|153.59|155.69|153.89|155.29|153.49|410
1639616400000|2021-12-16 01:00:00|155.38|153.58|155.23|153.43|155.38|153.58|154.95|153.15|338
1639616700000|2021-12-16 01:05:00|155.24|153.44|154.65|152.85|155.38|153.58|154.62|152.82|356
1639617000000|2021-12-16 01:10:00|154.66|152.86|154.83|153.03|154.86|153.06|154.53|152.73|383
1639617300000|2021-12-16 01:15:00|154.82|153.02|154.63|152.83|154.82|153.02|154.45|152.65|367
1639617600000|2021-12-16 01:20:00|154.64|152.84|154.67|152.87|154.81|153.01|154.51|152.71|315
1639617900000|2021-12-16 01:25:00|154.61|152.81|154.43|152.63|154.65|152.85|154.3|152.5|362
1639618200000|2021-12-16 01:30:00|154.44|152.64|154.39|152.59|154.53|152.73|154.23|152.43|347
1639618500000|2021-12-16 01:35:00|154.4|152.6|154.37|152.57|154.6|152.8|154.22|152.42|317
1639618800000|2021-12-16 01:40:00|154.36|152.56|154.5|152.7|154.52|152.72|154.19|152.39|369
1639619100000|2021-12-16 01:45:00|154.48|152.68|154.34|152.54|154.54|152.74|154.23|152.43|330
1639619400000|2021-12-16 01:50:00|154.35|152.55|154.38|152.58|154.57|152.77|154.29|152.49|301
1639619700000|2021-12-16 01:55:00|154.39|152.59|154.68|152.88|154.71|152.91|154.36|152.56|307
1639620000000|2021-12-16 02:00:00|154.7|152.9|154.56|152.76|154.72|152.92|154.41|152.61|329
1639620300000|2021-12-16 02:05:00|154.55|152.75|154.36|152.56|154.72|152.92|154.34|152.54|282
1639620600000|2021-12-16 02:10:00|154.38|152.58|154.56|152.76|154.67|152.87|154.35|152.55|317
1639620900000|2021-12-16 02:15:00|154.58|152.78|154.29|152.49|154.78|152.98|154.28|152.48|345
1639621200000|2021-12-16 02:20:00|154.3|152.5|154.49|152.69|154.58|152.78|154.24|152.44|304
1639621500000|2021-12-16 02:25:00|154.5|152.7|154.7|152.9|154.97|153.17|154.49|152.69|313
1639621800000|2021-12-16 02:30:00|154.71|152.91|154.94|153.14|155|153.2|154.68|152.88|299
1639622100000|2021-12-16 02:35:00|154.95|153.15|154.83|153.03|154.99|153.19|154.71|152.91|297
1639622400000|2021-12-16 02:40:00|154.84|153.04|154.87|153.07|155.04|153.24|154.81|153.01|357
1639622700000|2021-12-16 02:45:00|154.86|153.06|154.99|153.19|154.99|153.19|154.86|153.06|220
1639623000000|2021-12-16 02:50:00|154.98|153.18|154.88|153.08|155.05|153.25|154.78|152.98|276
1639623300000|2021-12-16 02:55:00|154.89|153.09|154.88|153.08|155.09|153.29|154.83|153.03|252
1639623600000|2021-12-16 03:00:00|154.89|153.09|154.97|153.17|155.18|153.38|154.89|153.09|259
1639623900000|2021-12-16 03:05:00|154.96|153.16|154.76|152.96|155.02|153.22|154.72|152.92|265
1639624200000|2021-12-16 03:10:00|154.75|152.95|154.54|152.74|154.75|152.95|154.54|152.74|276
1639624500000|2021-12-16 03:15:00|154.55|152.75|154.55|152.75|154.77|152.97|154.45|152.65|267
1639624800000|2021-12-16 03:20:00|154.56|152.76|154.69|152.89|154.82|153.02|154.52|152.72|233
1639625100000|2021-12-16 03:25:00|154.7|152.9|154.27|152.47|154.77|152.97|154.21|152.41|346
1639625400000|2021-12-16 03:30:00|154.28|152.48|154.28|152.48|154.44|152.64|154.13|152.33|291
1639625700000|2021-12-16 03:35:00|154.29|152.49|153.91|152.11|154.31|152.51|153.71|151.91|348
1639626000000|2021-12-16 03:40:00|153.92|152.12|153.89|152.09|154|152.2|153.71|151.91|343
1639626300000|2021-12-16 03:45:00|153.9|152.1|154|152.2|154.15|152.35|153.88|152.08|215
1639626600000|2021-12-16 03:50:00|153.99|152.19|154.02|152.22|154.1|152.3|153.77|151.97|292
1639626900000|2021-12-16 03:55:00|154.03|152.23|154.15|152.35|154.25|152.45|153.89|152.09|295
1639627200000|2021-12-16 04:00:00|154.16|152.36|154.7|152.9|155.01|153.21|154.16|152.36|435
1639627500000|2021-12-16 04:05:00|154.71|152.91|154.48|152.68|154.81|153.01|154.36|152.56|330
1639627800000|2021-12-16 04:10:00|154.46|152.66|154.36|152.56|154.53|152.73|154.3|152.5|288
1639628100000|2021-12-16 04:15:00|154.37|152.57|154.1|152.3|154.38|152.58|153.89|152.09|453
1639628400000|2021-12-16 04:20:00|154.09|152.29|153.85|152.05|154.11|152.31|153.8|152|388
1639628700000|2021-12-16 04:25:00|153.86|152.06|154.33|152.53|154.39|152.59|153.86|152.06|357
1639629000000|2021-12-16 04:30:00|154.29|152.49|154.36|152.56|154.44|152.64|154.15|152.35|300
1639629300000|2021-12-16 04:35:00|154.35|152.55|154.17|152.37|154.36|152.56|153.91|152.11|329
1639629600000|2021-12-16 04:40:00|154.16|152.36|154.22|152.42|154.45|152.65|154.14|152.34|340
1639629900000|2021-12-16 04:45:00|154.21|152.41|154.37|152.57|154.54|152.74|154.21|152.41|243
1639630200000|2021-12-16 04:50:00|154.38|152.58|154.47|152.67|154.74|152.94|154.27|152.47|267
1639630500000|2021-12-16 04:55:00|154.48|152.68|154.39|152.59|154.64|152.84|154.34|152.54|267
1639630800000|2021-12-16 05:00:00|154.4|152.6|154.48|152.68|154.86|153.06|154.4|152.6|327
1639631100000|2021-12-16 05:05:00|154.47|152.67|154.31|152.51|154.52|152.72|154.2|152.4|332
1639631400000|2021-12-16 05:10:00|154.3|152.5|154.55|152.75|154.65|152.85|154.29|152.49|286
1639631700000|2021-12-16 05:15:00|154.56|152.76|153.83|152.03|154.61|152.81|153.83|152.03|388
1639632000000|2021-12-16 05:20:00|153.85|152.05|153.57|151.77|154|152.2|153.57|151.77|425
1639632300000|2021-12-16 05:25:00|153.56|151.76|153.42|151.62|153.73|151.93|153.33|151.53|313
1639632600000|2021-12-16 05:30:00|153.43|151.63|153.53|151.73|153.69|151.89|153.17|151.37|396
1639632900000|2021-12-16 05:35:00|153.52|151.72|153.36|151.56|153.67|151.87|153.35|151.55|329
1639633200000|2021-12-16 05:40:00|153.35|151.55|153.2|151.4|153.53|151.73|153.14|151.34|334
1639633500000|2021-12-16 05:45:00|153.19|151.39|153.32|151.52|153.58|151.78|153.13|151.33|406
1639633800000|2021-12-16 05:50:00|153.33|151.53|153.41|151.61|153.62|151.82|153.3|151.5|389
1639634100000|2021-12-16 05:55:00|153.4|151.6|152.94|151.14|153.62|151.82|152.81|151.01|429
1639634400000|2021-12-16 06:00:00|152.96|151.16|153.33|151.53|153.64|151.84|152.94|151.14|416
1639634700000|2021-12-16 06:05:00|153.34|151.54|153.07|151.27|153.46|151.66|152.88|151.08|343
1639635000000|2021-12-16 06:10:00|153.08|151.28|153.31|151.51|153.35|151.55|152.99|151.19|366
1639635300000|2021-12-16 06:15:00|153.28|151.48|153.52|151.72|153.71|151.91|153.19|151.39|322
1639635600000|2021-12-16 06:20:00|153.49|151.69|153.6|151.8|153.72|151.92|153.39|151.59|341
1639635900000|2021-12-16 06:25:00|153.59|151.79|153.7|151.9|153.87|152.07|153.56|151.76|305
1639636200000|2021-12-16 06:30:00|153.71|151.91|153.76|151.96|153.83|152.03|153.53|151.73|346
1639636500000|2021-12-16 06:35:00|153.75|151.95|153.58|151.78|153.95|152.15|153.44|151.64|341
1639636800000|2021-12-16 06:40:00|153.59|151.79|154.04|152.24|154.09|152.29|153.59|151.79|377
1639637100000|2021-12-16 06:45:00|154.05|152.25|154.46|152.66|154.51|152.71|154|152.2|411
1639637400000|2021-12-16 06:50:00|154.47|152.67|154.44|152.64|154.67|152.87|154.39|152.59|434
1639637700000|2021-12-16 06:55:00|154.43|152.63|154.7|152.9|154.77|152.97|154.41|152.61|363
1639638000000|2021-12-16 07:00:00|154.71|152.91|155.01|153.21|155.12|153.32|154.57|152.77|500
1639638300000|2021-12-16 07:05:00|155.02|153.22|154.88|153.08|155.1|153.3|154.68|152.88|468
1639638600000|2021-12-16 07:10:00|154.89|153.09|154.93|153.13|155|153.2|154.69|152.89|444
1639638900000|2021-12-16 07:15:00|154.94|153.14|154.81|153.01|155.13|153.33|154.8|153|319
1639639200000|2021-12-16 07:20:00|154.82|153.02|154.81|153.01|154.99|153.19|154.52|152.72|413
1639639500000|2021-12-16 07:25:00|154.8|153|154.99|153.19|155.19|153.39|154.72|152.92|396
1639639800000|2021-12-16 07:30:00|155|153.2|154.98|153.18|155.31|153.51|154.93|153.13|418
1639640100000|2021-12-16 07:35:00|154.97|153.17|155.03|153.23|155.16|153.36|154.86|153.06|330
1639640400000|2021-12-16 07:40:00|155.02|153.22|155.03|153.23|155.22|153.42|154.77|152.97|406
1639640700000|2021-12-16 07:45:00|155.04|153.24|155.09|153.29|155.26|153.46|154.82|153.02|405
1639641000000|2021-12-16 07:50:00|155.1|153.3|154.59|152.79|155.12|153.32|154.45|152.65|494
1639641300000|2021-12-16 07:55:00|154.55|152.75|154.7|152.9|154.84|153.04|154.48|152.68|376
1639641600000|2021-12-16 08:00:00|154.69|152.89|154.68|152.88|155.12|153.32|154.58|152.78|392
1639641900000|2021-12-16 08:05:00|154.69|152.89|154.42|152.62|154.73|152.93|154.29|152.49|410
1639642200000|2021-12-16 08:10:00|154.43|152.63|154.1|152.3|154.5|152.7|154.02|152.22|412
1639642500000|2021-12-16 08:15:00|154.12|152.32|154.31|152.51|154.53|152.73|154.03|152.23|407
1639642800000|2021-12-16 08:20:00|154.3|152.5|154.27|152.47|154.59|152.79|154.26|152.46|350
1639643100000|2021-12-16 08:25:00|154.28|152.48|154.31|152.51|154.53|152.73|154.08|152.28|332
1639643400000|2021-12-16 08:30:00|154.3|152.5|154.82|153.02|154.93|153.13|154.22|152.42|468
1639643700000|2021-12-16 08:35:00|154.83|153.03|154.81|153.01|155.13|153.33|154.79|152.99|402
1639644000000|2021-12-16 08:40:00|154.82|153.02|154.98|153.18|155.1|153.3|154.64|152.84|398
1639644300000|2021-12-16 08:45:00|154.99|153.19|155|153.2|155.22|153.42|154.93|153.13|325
1639644600000|2021-12-16 08:50:00|155.01|153.21|154.78|152.98|155.07|153.27|154.66|152.86|344
1639644900000|2021-12-16 08:55:00|154.77|152.97|154.69|152.89|154.87|153.07|154.56|152.76|326
1639645200000|2021-12-16 09:00:00|154.68|152.88|154.89|153.09|154.89|153.09|154.67|152.87|323
1639645500000|2021-12-16 09:05:00|154.88|153.08|154.73|152.93|155.1|153.3|154.72|152.92|296
1639645800000|2021-12-16 09:10:00|154.72|152.92|154.77|152.97|154.88|153.08|154.59|152.79|309
1639646100000|2021-12-16 09:15:00|154.79|152.99|154.8|153|155|153.2|154.71|152.91|319
1639646400000|2021-12-16 09:20:00|154.81|153.01|154.72|152.92|155.01|153.21|154.72|152.92|308
1639646700000|2021-12-16 09:25:00|154.75|152.95|154.9|153.1|154.96|153.16|154.7|152.9|240
1639647000000|2021-12-16 09:30:00|154.91|153.11|155.11|153.31|155.13|153.33|154.87|153.07|294
1639647300000|2021-12-16 09:35:00|155.12|153.32|155.11|153.31|155.16|153.36|154.86|153.06|279
1639647600000|2021-12-16 09:40:00|155.1|153.3|155.21|153.41|155.38|153.58|155.09|153.29|327
1639647900000|2021-12-16 09:45:00|155.2|153.4|155.56|153.76|155.58|153.78|155.18|153.38|204
1639648200000|2021-12-16 09:50:00|155.57|153.77|155.28|153.48|155.57|153.77|155.1|153.3|302
1639648500000|2021-12-16 09:55:00|155.27|153.47|155.38|153.58|155.54|153.74|155.1|153.3|402
1639648800000|2021-12-16 10:00:00|155.37|153.57|155.7|153.9|155.76|153.96|155.24|153.44|511
1639649100000|2021-12-16 10:05:00|155.69|153.89|155.99|154.19|156.19|154.39|155.49|153.69|340
1639649400000|2021-12-16 10:10:00|155.98|154.18|156.31|154.51|156.47|154.67|155.98|154.18|269
1639649700000|2021-12-16 10:15:00|156.32|154.52|156.43|154.63|156.56|154.76|156.21|154.41|446
1639650000000|2021-12-16 10:20:00|156.42|154.62|156.02|154.22|156.43|154.63|155.74|153.94|469
1639650300000|2021-12-16 10:25:00|155.98|154.18|155.82|154.02|156.04|154.24|155.68|153.88|321
1639650600000|2021-12-16 10:30:00|155.81|154.01|155.98|154.18|156.13|154.33|155.77|153.97|403
1639650900000|2021-12-16 10:35:00|155.97|154.17|155.99|154.19|156.12|154.32|155.8|154|351
1639651200000|2021-12-16 10:40:00|155.98|154.18|155.93|154.13|155.99|154.19|155.69|153.89|354
1639651500000|2021-12-16 10:45:00|155.92|154.12|156.04|154.24|156.14|154.34|155.79|153.99|383
1639651800000|2021-12-16 10:50:00|156.03|154.23|156.03|154.23|156.24|154.44|155.9|154.1|390
1639652100000|2021-12-16 10:55:00|156.04|154.24|156.25|154.45|156.44|154.64|155.93|154.13|396
1639652400000|2021-12-16 11:00:00|156.24|154.44|156.12|154.32|156.3|154.5|155.9|154.1|438
1639652700000|2021-12-16 11:05:00|156.11|154.31|155.46|153.66|156.17|154.37|155.43|153.63|384
1639653000000|2021-12-16 11:10:00|155.49|153.69|155.33|153.53|155.59|153.79|154.98|153.18|435
1639653300000|2021-12-16 11:15:00|155.32|153.52|155.23|153.43|155.41|153.61|154.92|153.12|427
1639653600000|2021-12-16 11:20:00|155.21|153.41|155.37|153.57|155.43|153.63|155.07|153.27|368
1639653900000|2021-12-16 11:25:00|155.36|153.56|155.45|153.65|155.58|153.78|155.17|153.37|323
1639654200000|2021-12-16 11:30:00|155.44|153.64|155.7|153.9|155.79|153.99|155.42|153.62|426
1639654500000|2021-12-16 11:35:00|155.69|153.89|155.84|154.04|155.84|154.04|155.65|153.85|339
1639654800000|2021-12-16 11:40:00|155.83|154.03|157.41|155.61|157.41|155.61|155.83|154.03|559
1639655100000|2021-12-16 11:45:00|157.4|155.6|157.08|155.28|157.59|155.79|156.98|155.18|509
1639655400000|2021-12-16 11:50:00|157.07|155.27|157.16|155.36|157.49|155.69|156.83|155.03|479
1639655700000|2021-12-16 11:55:00|157.17|155.37|157.18|155.38|157.3|155.5|156.86|155.06|485
1639656000000|2021-12-16 12:00:00|157.22|155.42|156.97|155.17|157.26|155.46|156.66|154.86|465
1639656300000|2021-12-16 12:05:00|156.96|155.16|156.98|155.18|157.11|155.31|156.9|155.1|396
1639656600000|2021-12-16 12:10:00|156.99|155.19|156.82|155.02|157.23|155.43|156.71|154.91|379
1639656900000|2021-12-16 12:15:00|156.81|155.01|156.77|154.97|157.04|155.24|156.45|154.65|434
1639657200000|2021-12-16 12:20:00|156.79|154.99|156.92|155.12|157.14|155.34|156.7|154.9|315
1639657500000|2021-12-16 12:25:00|156.93|155.13|156.7|154.9|156.96|155.16|156.65|154.85|338
1639657800000|2021-12-16 12:30:00|156.69|154.89|156.84|155.04|157.12|155.32|156.62|154.82|377
1639658100000|2021-12-16 12:35:00|156.83|155.03|156.86|155.06|157.21|155.41|156.75|154.95|332
1639658400000|2021-12-16 12:40:00|156.87|155.07|155.87|154.07|156.87|155.07|155.48|153.68|588
1639658700000|2021-12-16 12:45:00|155.86|154.06|155.17|153.37|155.88|154.08|155.11|153.31|508
1639659000000|2021-12-16 12:50:00|155.18|153.38|154.87|153.07|155.52|153.72|154.72|152.92|443
1639659300000|2021-12-16 12:55:00|154.88|153.08|154.84|153.04|155.09|153.29|154.65|152.85|449
1639659600000|2021-12-16 13:00:00|154.83|153.03|154.94|153.14|155.12|153.32|154.67|152.87|491
1639659900000|2021-12-16 13:05:00|154.95|153.15|154.03|152.23|155.01|153.21|154|152.2|537
1639660200000|2021-12-16 13:10:00|154.04|152.24|154.46|152.66|154.62|152.82|153.88|152.08|512
1639660500000|2021-12-16 13:15:00|154.47|152.67|154.72|152.92|154.92|153.12|154.47|152.67|496
1639660800000|2021-12-16 13:20:00|154.73|152.93|155.45|153.65|155.46|153.66|154.69|152.89|453
1639661100000|2021-12-16 13:25:00|155.44|153.64|155.77|153.97|155.82|154.02|155.27|153.47|516
1639661400000|2021-12-16 13:30:00|155.76|153.96|155.6|153.8|155.78|153.98|155.45|153.65|441
1639661700000|2021-12-16 13:35:00|155.59|153.79|155.25|153.45|155.6|153.8|155.08|153.28|382
1639662000000|2021-12-16 13:40:00|155.24|153.44|155.95|154.15|155.96|154.16|155.04|153.24|410
1639662300000|2021-12-16 13:45:00|155.96|154.16|155.76|153.96|155.96|154.16|155.64|153.84|360
1639662600000|2021-12-16 13:50:00|155.77|153.97|156.36|154.56|157.01|155.21|155.68|153.88|540
1639662900000|2021-12-16 13:55:00|156.41|154.61|156.65|154.85|156.76|154.96|156.19|154.39|473
1639663200000|2021-12-16 14:00:00|156.66|154.86|155.82|154.02|156.68|154.88|155.66|153.86|544
1639663500000|2021-12-16 14:05:00|155.8|154|155.84|154.04|156.08|154.28|155.65|153.85|432
1639663800000|2021-12-16 14:10:00|155.85|154.05|155.61|153.81|155.87|154.07|155.3|153.5|434
1639664100000|2021-12-16 14:15:00|155.59|153.79|155.82|154.02|155.88|154.08|155.07|153.27|514
1639664400000|2021-12-16 14:20:00|155.83|154.03|155.85|154.05|156.12|154.32|155.79|153.99|416
1639664700000|2021-12-16 14:25:00|155.86|154.06|155.79|153.99|155.9|154.1|155.61|153.81|392
1639665000000|2021-12-16 14:30:00|155.8|154|155.58|153.78|155.96|154.16|155.53|153.73|470
1639665300000|2021-12-16 14:35:00|155.59|153.79|155.59|153.79|156.11|154.31|155.53|153.73|529
1639665600000|2021-12-16 14:40:00|155.62|153.82|155.45|153.65|155.63|153.83|155.37|153.57|448
1639665900000|2021-12-16 14:45:00|155.46|153.66|155.81|154.01|155.93|154.13|155.43|153.63|450
1639666200000|2021-12-16 14:50:00|155.8|154|155.44|153.64|155.88|154.08|155.37|153.57|499
1639666500000|2021-12-16 14:55:00|155.45|153.65|155.15|153.35|155.49|153.69|155.12|153.32|471
1639666800000|2021-12-16 15:00:00|155.14|153.34|154.4|152.6|155.2|153.4|154.2|152.4|627
1639667100000|2021-12-16 15:05:00|154.39|152.59|154.43|152.63|154.6|152.8|154.12|152.32|543
1639667400000|2021-12-16 15:10:00|154.47|152.67|154.61|152.81|154.78|152.98|154.47|152.67|431
1639667700000|2021-12-16 15:15:00|154.62|152.82|154.83|153.03|154.94|153.14|154.36|152.56|419
1639668000000|2021-12-16 15:20:00|154.84|153.04|155.05|153.25|155.08|153.28|154.76|152.96|468
1639668300000|2021-12-16 15:25:00|155.04|153.24|155.69|153.89|155.75|153.95|155.04|153.24|438
1639668600000|2021-12-16 15:30:00|155.74|153.94|155.7|153.9|156.04|154.24|155.63|153.83|485
1639668900000|2021-12-16 15:35:00|155.69|153.89|155.61|153.81|155.84|154.04|155.38|153.58|387
1639669200000|2021-12-16 15:40:00|155.6|153.8|155.39|153.59|155.73|153.93|155.29|153.49|394
1639669500000|2021-12-16 15:45:00|155.4|153.6|155.8|154|155.9|154.1|155.34|153.54|415
1639669800000|2021-12-16 15:50:00|155.82|154.02|155.57|153.77|156.19|154.39|155.5|153.7|470
1639670100000|2021-12-16 15:55:00|155.6|153.8|155.58|153.78|155.88|154.08|155.44|153.64|491
1639670400000|2021-12-16 16:00:00|155.6|153.8|154.97|153.17|155.8|154|154.78|152.98|542
1639670700000|2021-12-16 16:05:00|154.96|153.16|155.28|153.48|155.42|153.62|154.96|153.16|498
1639671000000|2021-12-16 16:10:00|155.29|153.49|155.24|153.44|155.55|153.75|155.15|153.35|431
1639671300000|2021-12-16 16:15:00|155.25|153.45|155.13|153.33|155.52|153.72|155.07|153.27|451
1639671600000|2021-12-16 16:20:00|155.12|153.32|155.7|153.9|155.8|154|155.03|153.23|489
1639671900000|2021-12-16 16:25:00|155.71|153.91|155.7|153.9|155.85|154.05|155.51|153.71|376
1639672200000|2021-12-16 16:30:00|155.69|153.89|155.34|153.54|155.78|153.98|155.25|153.45|409
1639672500000|2021-12-16 16:35:00|155.35|153.55|155.12|153.32|155.4|153.6|155.03|153.23|370
1639672800000|2021-12-16 16:40:00|155.09|153.29|155.37|153.57|155.39|153.59|154.73|152.93|461
1639673100000|2021-12-16 16:45:00|155.36|153.56|155.57|153.77|155.86|154.06|155.01|153.21|537
1639673400000|2021-12-16 16:50:00|155.58|153.78|155.5|153.7|155.64|153.84|155.4|153.6|359
1639673700000|2021-12-16 16:55:00|155.51|153.71|155.38|153.58|155.74|153.94|155.25|153.45|363
1639674000000|2021-12-16 17:00:00|155.37|153.57|155.08|153.28|155.52|153.72|154.9|153.1|378
1639674300000|2021-12-16 17:05:00|155.09|153.29|154.13|152.33|155.14|153.34|154.11|152.31|464
1639674600000|2021-12-16 17:10:00|154.12|152.32|154.36|152.56|154.61|152.81|154.08|152.28|422
1639674900000|2021-12-16 17:15:00|154.34|152.54|154.68|152.88|154.73|152.93|154.2|152.4|373
1639675200000|2021-12-16 17:20:00|154.67|152.87|154.49|152.69|154.82|153.02|154.48|152.68|396
1639675500000|2021-12-16 17:25:00|154.5|152.7|154.22|152.42|154.5|152.7|153.96|152.16|498
1639675800000|2021-12-16 17:30:00|154.23|152.43|154.36|152.56|154.45|152.65|154.09|152.29|370
1639676100000|2021-12-16 17:35:00|154.37|152.57|154.07|152.27|154.44|152.64|154.04|152.24|334
1639676400000|2021-12-16 17:40:00|154.08|152.28|153.89|152.09|154.09|152.29|153.78|151.98|355
1639676700000|2021-12-16 17:45:00|153.9|152.1|153.9|152.1|154.26|152.46|153.84|152.04|390
1639677000000|2021-12-16 17:50:00|153.93|152.13|154.08|152.28|154.18|152.38|153.77|151.97|429
1639677300000|2021-12-16 17:55:00|154.07|152.27|153.71|151.91|154.19|152.39|153.67|151.87|404
1639677600000|2021-12-16 18:00:00|153.67|151.87|153.92|152.12|154.05|152.25|153.63|151.83|533
1639677900000|2021-12-16 18:05:00|153.95|152.15|154.29|152.49|154.34|152.54|153.91|152.11|452
1639678200000|2021-12-16 18:10:00|154.3|152.5|154.52|152.72|154.65|152.85|154.24|152.44|405
1639678500000|2021-12-16 18:15:00|154.53|152.73|154.4|152.6|154.56|152.76|154.21|152.41|506
1639678800000|2021-12-16 18:20:00|154.41|152.61|154.35|152.55|154.46|152.66|154.23|152.43|273
1639679100000|2021-12-16 18:25:00|154.36|152.56|154.29|152.49|154.49|152.69|154.26|152.46|243
1639679400000|2021-12-16 18:30:00|154.28|152.48|153.8|152|154.28|152.48|153.75|151.95|422
1639679700000|2021-12-16 18:35:00|153.79|151.99|153.39|151.59|153.82|152.02|152.97|151.17|495
1639680000000|2021-12-16 18:40:00|153.38|151.58|153.19|151.39|153.48|151.68|152.96|151.16|447
1639680300000|2021-12-16 18:45:00|153.21|151.41|153.25|151.45|153.35|151.55|153.13|151.33|465
1639680600000|2021-12-16 18:50:00|153.24|151.44|153.31|151.51|153.35|151.55|153.09|151.29|470
1639680900000|2021-12-16 18:55:00|153.35|151.55|153.68|151.88|153.74|151.94|153.24|151.44|535
1639681200000|2021-12-16 19:00:00|153.67|151.87|153.85|152.05|153.85|152.05|153.55|151.75|419
1639681500000|2021-12-16 19:05:00|153.84|152.04|153.51|151.71|154.09|152.29|153.47|151.67|503
1639681800000|2021-12-16 19:10:00|153.53|151.73|153.35|151.55|153.59|151.79|153.32|151.52|447
1639682100000|2021-12-16 19:15:00|153.36|151.56|153.21|151.41|153.49|151.69|153.07|151.27|407
1639682400000|2021-12-16 19:20:00|153.2|151.4|152.76|150.96|153.22|151.42|152.66|150.86|467
1639682700000|2021-12-16 19:25:00|152.72|150.92|152.39|150.59|152.78|150.98|152.17|150.37|527
1639683000000|2021-12-16 19:30:00|152.4|150.6|152.24|150.44|152.69|150.89|152.23|150.43|422
1639683300000|2021-12-16 19:35:00|152.23|150.43|152.65|150.85|152.75|150.95|152.14|150.34|513
1639683600000|2021-12-16 19:40:00|152.58|150.78|152.49|150.69|152.68|150.88|152.25|150.45|490
1639683900000|2021-12-16 19:45:00|152.53|150.73|150.81|149.01|152.55|150.75|150.6|148.8|645
1639684200000|2021-12-16 19:50:00|150.82|149.02|150.87|149.07|151.22|149.42|150.73|148.93|556
1639684500000|2021-12-16 19:55:00|150.88|149.08|151.24|149.44|151.33|149.53|150.85|149.05|507
1639684800000|2021-12-16 20:00:00|151.23|149.43|151.35|149.55|151.65|149.85|151.15|149.35|588
1639685100000|2021-12-16 20:05:00|151.36|149.56|151.61|149.81|151.85|150.05|151.36|149.56|633
1639685400000|2021-12-16 20:10:00|151.62|149.82|151.52|149.72|151.75|149.95|151.37|149.57|333
1639685700000|2021-12-16 20:15:00|151.5|149.7|151.96|150.16|151.96|150.16|151.4|149.6|279
1639686000000|2021-12-16 20:20:00|151.97|150.17|152.35|150.55|152.43|150.63|151.94|150.14|343
1639686300000|2021-12-16 20:25:00|152.33|150.53|152.78|150.98|152.92|151.12|152.27|150.47|389
1639686600000|2021-12-16 20:30:00|152.77|150.97|152.69|150.89|152.9|151.1|152.2|150.4|465
1639686900000|2021-12-16 20:35:00|152.68|150.88|152.65|150.85|152.72|150.92|152.45|150.65|315
1639687200000|2021-12-16 20:40:00|152.64|150.84|152.28|150.48|152.83|151.03|152.26|150.46|282
1639687500000|2021-12-16 20:45:00|152.27|150.47|152.09|150.29|152.55|150.75|152.09|150.29|424
1639687800000|2021-12-16 20:50:00|152.15|150.35|152.28|150.48|152.67|150.87|152.12|150.32|456
1639688100000|2021-12-16 20:55:00|152.29|150.49|151.89|150.09|152.54|150.74|151.8|150|456
1639688400000|2021-12-16 21:00:00|151.87|150.07|152.19|150.39|152.2|150.4|151.67|149.87|469
1639688700000|2021-12-16 21:05:00|152.18|150.38|152.25|150.45|152.3|150.5|151.99|150.19|383
1639689000000|2021-12-16 21:10:00|152.24|150.44|152.37|150.57|152.45|150.65|151.97|150.17|330
1639689300000|2021-12-16 21:15:00|152.38|150.58|152.05|150.25|152.38|150.58|151.87|150.07|401
1639689600000|2021-12-16 21:20:00|152.06|150.26|152.24|150.44|152.3|150.5|151.87|150.07|349
1639689900000|2021-12-16 21:25:00|152.27|150.47|152.25|150.45|152.41|150.61|152.06|150.26|340
1639690200000|2021-12-16 21:30:00|152.23|150.43|152.16|150.36|152.25|150.45|151.89|150.09|315
1639690500000|2021-12-16 21:35:00|152.15|150.35|152.16|150.36|152.28|150.48|151.98|150.18|390
1639690800000|2021-12-16 21:40:00|152.17|150.37|152.25|150.45|152.27|150.47|151.96|150.16|367
1639691100000|2021-12-16 21:45:00|152.24|150.44|152.3|150.5|152.4|150.6|152.07|150.27|443
1639691400000|2021-12-16 21:50:00|152.32|150.52|152.36|150.56|152.39|150.59|152.05|150.25|354
1639691700000|2021-12-16 21:55:00|152.37|150.57|152.39|150.59|152.54|150.74|152.27|150.47|323
1639692000000|2021-12-16 22:00:00|152.38|150.58|151.78|149.98|152.72|150.92|151.73|149.93|304
1639692300000|2021-12-16 22:05:00|151.79|149.99|150.06|148.26|151.87|150.07|149.95|148.15|437
1639692600000|2021-12-16 22:10:00|150.05|148.25|150.93|149.13|150.94|149.14|149.94|148.14|475
1639692900000|2021-12-16 22:15:00|150.94|149.14|150.89|149.09|151.07|149.27|150.55|148.75|309
1639693200000|2021-12-16 22:20:00|150.91|149.11|150.9|149.1|151.01|149.21|150.74|148.94|199
1639693500000|2021-12-16 22:25:00|150.89|149.09|150.75|148.95|150.91|149.11|150.71|148.91|259
1639693800000|2021-12-16 22:30:00|150.73|148.93|150.82|149.02|150.89|149.09|150.71|148.91|314
1639694100000|2021-12-16 22:35:00|150.83|149.03|151.48|149.68|151.48|149.68|150.82|149.02|297
1639694400000|2021-12-16 22:40:00|151.49|149.69|151.47|149.67|151.57|149.77|151.31|149.51|293
1639694700000|2021-12-16 22:45:00|151.46|149.66|151.57|149.77|151.71|149.91|151.41|149.61|256
1639695000000|2021-12-16 22:50:00|151.56|149.76|151.37|149.57|151.64|149.84|151.3|149.5|284
1639695300000|2021-12-16 22:55:00|151.38|149.58|151.18|149.38|151.66|149.86|151.14|149.34|339
1639695600000|2021-12-16 23:00:00|151.2|149.4|150.44|148.64|151.2|149.4|150.41|148.61|460
1639695900000|2021-12-16 23:05:00|150.45|148.65|150.6|148.8|150.6|148.8|150.32|148.52|420
1639696200000|2021-12-16 23:10:00|150.61|148.81|150.5|148.7|150.88|149.08|150.33|148.53|454
1639696500000|2021-12-16 23:15:00|150.51|148.71|150.81|149.01|151.06|149.26|150.43|148.63|408
1639696800000|2021-12-16 23:20:00|150.8|149|150.64|148.84|150.95|149.15|150.55|148.75|371
1639697100000|2021-12-16 23:25:00|150.65|148.85|150.46|148.66|150.78|148.98|150.35|148.55|360
1639697400000|2021-12-16 23:30:00|150.45|148.65|149.66|147.86|150.46|148.66|149.63|147.83|425
1639697700000|2021-12-16 23:35:00|149.67|147.87|150.2|148.4|150.4|148.6|149.63|147.83|500
1639698000000|2021-12-16 23:40:00|150.19|148.39|149.84|148.04|150.28|148.48|149.77|147.97|495
1639698300000|2021-12-16 23:45:00|149.8|148|150.15|148.35|150.22|148.42|149.58|147.78|480
1639698600000|2021-12-16 23:50:00|150.16|148.36|149.96|148.16|150.3|148.5|149.85|148.05|484
1639698900000|2021-12-16 23:55:00|149.97|148.17|149.75|147.95|150.05|148.25|149.47|147.67|508
1639699200000|2021-12-17 00:00:00|149.76|147.96|150.04|148.24|150.15|148.35|149.13|147.33|534
1639699500000|2021-12-17 00:05:00|150.06|148.26|150.16|148.36|150.24|148.44|149.56|147.76|522
1639699800000|2021-12-17 00:10:00|150.15|148.35|150.27|148.47|150.46|148.66|149.94|148.14|527
1639700100000|2021-12-17 00:15:00|150.28|148.48|150.11|148.31|150.39|148.59|150.09|148.29|448
1639700400000|2021-12-17 00:20:00|150.13|148.33|149.88|148.08|150.35|148.55|149.67|147.87|490
1639700700000|2021-12-17 00:25:00|149.87|148.07|150.14|148.34|150.18|148.38|149.59|147.79|430
1639701000000|2021-12-17 00:30:00|150.15|148.35|149.85|148.05|150.23|148.43|149.68|147.88|465
1639701300000|2021-12-17 00:35:00|149.86|148.06|150.34|148.54|150.44|148.64|149.86|148.06|514
1639701600000|2021-12-17 00:40:00|150.33|148.53|150.54|148.74|150.82|149.02|150.33|148.53|547
1639701900000|2021-12-17 00:45:00|150.55|148.75|150.51|148.71|150.65|148.85|150.33|148.53|449
1639702200000|2021-12-17 00:50:00|150.52|148.72|150.88|149.08|150.95|149.15|150.52|148.72|484
1639702500000|2021-12-17 00:55:00|150.87|149.07|150.54|148.74|150.87|149.07|150.38|148.58|341
1639702800000|2021-12-17 01:00:00|150.51|148.71|150.43|148.63|150.72|148.92|150.4|148.6|440
1639703100000|2021-12-17 01:05:00|150.42|148.62|150.66|148.86|150.75|148.95|150.36|148.56|324
1639703400000|2021-12-17 01:10:00|150.65|148.85|150.83|149.03|150.87|149.07|150.55|148.75|438
1639703700000|2021-12-17 01:15:00|150.79|148.99|151.05|149.25|151.07|149.27|150.63|148.83|408
1639704000000|2021-12-17 01:20:00|151.06|149.26|151.15|149.35|151.23|149.43|150.97|149.17|397
1639704300000|2021-12-17 01:25:00|151.12|149.32|150.83|149.03|151.23|149.43|150.77|148.97|360
1639704600000|2021-12-17 01:30:00|150.85|149.05|150.99|149.19|151.02|149.22|150.71|148.91|402
1639704900000|2021-12-17 01:35:00|150.98|149.18|150.74|148.94|151|149.2|150.59|148.79|329
1639705200000|2021-12-17 01:40:00|150.75|148.95|150.5|148.7|150.81|149.01|150.4|148.6|407
1639705500000|2021-12-17 01:45:00|150.51|148.71|150.81|149.01|150.9|149.1|150.49|148.69|410
1639705800000|2021-12-17 01:50:00|150.83|149.03|150.72|148.92|150.83|149.03|150.59|148.79|406
1639706100000|2021-12-17 01:55:00|150.73|148.93|150.98|149.18|151.03|149.23|150.57|148.77|413
1639706400000|2021-12-17 02:00:00|150.96|149.16|150.76|148.96|151.12|149.32|150.64|148.84|410
1639706700000|2021-12-17 02:05:00|150.78|148.98|150.41|148.61|150.78|148.98|150.19|148.39|460
1639707000000|2021-12-17 02:10:00|150.42|148.62|150.17|148.37|150.52|148.72|150.01|148.21|384
1639707300000|2021-12-17 02:15:00|150.18|148.38|150.01|148.21|150.43|148.63|149.82|148.02|424
1639707600000|2021-12-17 02:20:00|150|148.2|150.14|148.34|150.23|148.43|149.89|148.09|453
1639707900000|2021-12-17 02:25:00|150.15|148.35|150.24|148.44|150.4|148.6|150.08|148.28|373
1639708200000|2021-12-17 02:30:00|150.25|148.45|149.94|148.14|150.44|148.64|149.88|148.08|371
1639708500000|2021-12-17 02:35:00|149.93|148.13|150.38|148.58|150.42|148.62|149.93|148.13|419
1639708800000|2021-12-17 02:40:00|150.4|148.6|150.48|148.68|150.61|148.81|150.28|148.48|388
1639709100000|2021-12-17 02:45:00|150.47|148.67|150.57|148.77|150.68|148.88|150.46|148.66|393
1639709400000|2021-12-17 02:50:00|150.56|148.76|150.86|149.06|151.02|149.22|150.56|148.76|407
1639709700000|2021-12-17 02:55:00|150.84|149.04|150.86|149.06|150.89|149.09|150.71|148.91|265
1639710000000|2021-12-17 03:00:00|150.82|149.02|150.36|148.56|150.82|149.02|150.27|148.47|381
1639710300000|2021-12-17 03:05:00|150.37|148.57|150.48|148.68|150.52|148.72|150.21|148.41|354
1639710600000|2021-12-17 03:10:00|150.49|148.69|150.28|148.48|150.5|148.7|150.08|148.28|346
1639710900000|2021-12-17 03:15:00|150.29|148.49|150.52|148.72|150.72|148.92|150.26|148.46|311
1639711200000|2021-12-17 03:20:00|150.53|148.73|150.4|148.6|150.79|148.99|150.37|148.57|358
1639711500000|2021-12-17 03:25:00|150.43|148.63|150.64|148.84|150.74|148.94|150.38|148.58|299
1639711800000|2021-12-17 03:30:00|150.63|148.83|150.55|148.75|150.72|148.92|150.37|148.57|296
1639712100000|2021-12-17 03:35:00|150.54|148.74|150.71|148.91|150.78|148.98|150.54|148.74|386
1639712400000|2021-12-17 03:40:00|150.7|148.9|150.71|148.91|150.82|149.02|150.62|148.82|286
1639712700000|2021-12-17 03:45:00|150.72|148.92|150.81|149.01|150.89|149.09|150.6|148.8|328
1639713000000|2021-12-17 03:50:00|150.82|149.02|150.86|149.06|150.91|149.11|150.65|148.85|291
1639713300000|2021-12-17 03:55:00|150.87|149.07|150.63|148.83|150.91|149.11|150.58|148.78|334
1639713600000|2021-12-17 04:00:00|150.62|148.82|150.89|149.09|150.9|149.1|150.53|148.73|364
1639713900000|2021-12-17 04:05:00|150.9|149.1|151.03|149.23|151.14|149.34|150.82|149.02|253
1639714200000|2021-12-17 04:10:00|151.02|149.22|150.99|149.19|151.08|149.28|150.79|148.99|297
1639714500000|2021-12-17 04:15:00|150.98|149.18|150.92|149.12|151.15|149.35|150.91|149.11|318
1639714800000|2021-12-17 04:20:00|150.93|149.13|150.89|149.09|150.97|149.17|150.77|148.97|295
1639715100000|2021-12-17 04:25:00|150.88|149.08|150.5|148.7|150.93|149.13|150.41|148.61|295
1639715400000|2021-12-17 04:30:00|150.51|148.71|150.69|148.89|150.88|149.08|150.49|148.69|322
1639715700000|2021-12-17 04:35:00|150.71|148.91|150.98|149.18|150.99|149.19|150.69|148.89|323
1639716000000|2021-12-17 04:40:00|150.99|149.19|151.03|149.23|151.16|149.36|150.89|149.09|292
1639716300000|2021-12-17 04:45:00|151|149.2|150.8|149|151.15|149.35|150.79|148.99|298
1639716600000|2021-12-17 04:50:00|150.81|149.01|150.65|148.85|150.94|149.14|150.61|148.81|356
1639716900000|2021-12-17 04:55:00|150.66|148.86|150.81|149.01|150.84|149.04|150.62|148.82|385
1639717200000|2021-12-17 05:00:00|150.8|149|150.61|148.81|150.96|149.16|150.56|148.76|395
1639717500000|2021-12-17 05:05:00|150.6|148.8|150.2|148.4|150.69|148.89|150.11|148.31|442
1639717800000|2021-12-17 05:10:00|150.18|148.38|150.19|148.39|150.32|148.52|150.08|148.28|430
1639718100000|2021-12-17 05:15:00|150.18|148.38|150.3|148.5|150.41|148.61|150.06|148.26|429
1639718400000|2021-12-17 05:20:00|150.29|148.49|150.02|148.22|150.33|148.53|149.95|148.15|361
1639718700000|2021-12-17 05:25:00|150.03|148.23|150.44|148.64|150.59|148.79|149.99|148.19|501
1639719000000|2021-12-17 05:30:00|150.45|148.65|150.02|148.22|150.51|148.71|149.96|148.16|483
1639719300000|2021-12-17 05:35:00|150.03|148.23|149.65|147.85|150.21|148.41|149.51|147.71|505
1639719600000|2021-12-17 05:40:00|149.63|147.83|149.3|147.5|149.74|147.94|149.21|147.41|445
1639719900000|2021-12-17 05:45:00|149.33|147.53|149.3|147.5|149.55|147.75|149.12|147.32|491
1639720200000|2021-12-17 05:50:00|149.29|147.49|149.6|147.8|149.6|147.8|149.27|147.47|351
1639720500000|2021-12-17 05:55:00|149.59|147.79|149.69|147.89|149.79|147.99|149.46|147.66|379
1639720800000|2021-12-17 06:00:00|149.68|147.88|149.78|147.98|149.87|148.07|149.65|147.85|337
1639721100000|2021-12-17 06:05:00|149.79|147.99|149.74|147.94|149.89|148.09|149.58|147.78|204
1639721400000|2021-12-17 06:10:00|149.73|147.93|149.41|147.61|149.75|147.95|149.3|147.5|353
1639721700000|2021-12-17 06:15:00|149.42|147.62|149.4|147.6|149.54|147.74|149.27|147.47|350
1639722000000|2021-12-17 06:20:00|149.39|147.59|149.51|147.71|149.58|147.78|149.37|147.57|241
1639722300000|2021-12-17 06:25:00|149.52|147.72|149.59|147.79|149.59|147.79|149.32|147.52|323
1639722600000|2021-12-17 06:30:00|149.58|147.78|149.76|147.96|149.77|147.97|149.45|147.65|276
1639722900000|2021-12-17 06:35:00|149.75|147.95|149.78|147.98|149.82|148.02|149.6|147.8|277
1639723200000|2021-12-17 06:40:00|149.79|147.99|149.85|148.05|150.02|148.22|149.75|147.95|374
1639723500000|2021-12-17 06:45:00|149.86|148.06|149.54|147.74|149.87|148.07|149.46|147.66|329
1639723800000|2021-12-17 06:50:00|149.53|147.73|149.57|147.77|149.77|147.97|149.44|147.64|306
1639724100000|2021-12-17 06:55:00|149.56|147.76|149.33|147.53|149.73|147.93|149.31|147.51|344
1639724400000|2021-12-17 07:00:00|149.34|147.54|147.95|146.15|149.35|147.55|147.84|146.04|526
1639724700000|2021-12-17 07:05:00|147.97|146.17|147.54|145.74|148.1|146.3|147.26|145.46|506
1639725000000|2021-12-17 07:10:00|147.53|145.73|147.43|145.63|147.56|145.76|147.08|145.28|583
1639725300000|2021-12-17 07:15:00|147.44|145.64|147.04|145.24|147.45|145.65|146.71|144.91|532
1639725600000|2021-12-17 07:20:00|147.06|145.26|147.8|146|147.81|146.01|147.02|145.22|505
1639725900000|2021-12-17 07:25:00|147.79|145.99|147.46|145.66|147.88|146.08|147.28|145.48|421
1639726200000|2021-12-17 07:30:00|147.47|145.67|147.55|145.75|147.55|145.75|147.02|145.22|429
1639726500000|2021-12-17 07:35:00|147.54|145.74|147.55|145.75|147.79|145.99|147.25|145.45|404
1639726800000|2021-12-17 07:40:00|147.56|145.76|147.56|145.76|147.62|145.82|147.22|145.42|411
1639727100000|2021-12-17 07:45:00|147.55|145.75|147.56|145.76|147.59|145.79|147|145.2|502
1639727400000|2021-12-17 07:50:00|147.55|145.75|148.18|146.38|148.49|146.69|147.51|145.71|469
1639727700000|2021-12-17 07:55:00|148.17|146.37|148.53|146.73|148.66|146.86|148.11|146.31|431
1639728000000|2021-12-17 08:00:00|148.54|146.74|148.6|146.8|148.87|147.07|147.56|145.76|651
1639728300000|2021-12-17 08:05:00|148.62|146.82|148.99|147.19|149.04|147.24|148.4|146.6|486
1639728600000|2021-12-17 08:10:00|148.98|147.18|148.61|146.81|149.02|147.22|148.43|146.63|533
1639728900000|2021-12-17 08:15:00|148.6|146.8|148.56|146.76|148.75|146.95|148.31|146.51|385
1639729200000|2021-12-17 08:20:00|148.58|146.78|149|147.2|149|147.2|148.46|146.66|382
1639729500000|2021-12-17 08:25:00|148.98|147.18|148.76|146.96|149.05|147.25|148.69|146.89|332
1639729800000|2021-12-17 08:30:00|148.77|146.97|149.47|147.67|149.56|147.76|148.76|146.96|409
1639730100000|2021-12-17 08:35:00|149.49|147.69|149.95|148.15|150.06|148.26|149.45|147.65|437
1639730400000|2021-12-17 08:40:00|149.96|148.16|150.46|148.66|150.71|148.91|149.72|147.92|511
1639730700000|2021-12-17 08:45:00|150.45|148.65|149.91|148.11|150.45|148.65|149.69|147.89|548
1639731000000|2021-12-17 08:50:00|149.92|148.12|149.63|147.83|150.08|148.28|149.62|147.82|420
1639731300000|2021-12-17 08:55:00|149.65|147.85|149.69|147.89|149.78|147.98|149.43|147.63|436
1639731600000|2021-12-17 09:00:00|149.68|147.88|149.11|147.31|149.76|147.96|148.98|147.18|469
1639731900000|2021-12-17 09:05:00|149.09|147.29|149.04|147.24|149.26|147.46|148.97|147.17|355
1639732200000|2021-12-17 09:10:00|149.07|147.27|148.53|146.73|149.08|147.28|148.29|146.49|453
1639732500000|2021-12-17 09:15:00|148.51|146.71|148.94|147.14|148.94|147.14|148.38|146.58|390
1639732800000|2021-12-17 09:20:00|148.9|147.1|149.4|147.6|149.47|147.67|148.75|146.95|406
1639733100000|2021-12-17 09:25:00|149.42|147.62|149.35|147.55|149.48|147.68|149.18|147.38|359
1639733400000|2021-12-17 09:30:00|149.37|147.57|149.38|147.58|149.46|147.66|149.05|147.25|324
1639733700000|2021-12-17 09:35:00|149.4|147.6|149.46|147.66|149.48|147.68|149.32|147.52|318
1639734000000|2021-12-17 09:40:00|149.47|147.67|149.16|147.36|149.58|147.78|149.05|147.25|397
1639734300000|2021-12-17 09:45:00|149.15|147.35|149.33|147.53|149.37|147.57|148.99|147.19|320
1639734600000|2021-12-17 09:50:00|149.32|147.52|149.53|147.73|149.63|147.83|149.29|147.49|361
1639734900000|2021-12-17 09:55:00|149.54|147.74|149.46|147.66|149.69|147.89|149.41|147.61|319
1639735200000|2021-12-17 10:00:00|149.47|147.67|149.22|147.42|149.56|147.76|149.15|147.35|342
1639735500000|2021-12-17 10:05:00|149.21|147.41|149.1|147.3|149.55|147.75|149.05|147.25|380
1639735800000|2021-12-17 10:10:00|149.09|147.29|149.05|147.25|149.33|147.53|149.04|147.24|356
1639736100000|2021-12-17 10:15:00|149.04|147.24|148.87|147.07|149.07|147.27|148.56|146.76|378
1639736400000|2021-12-17 10:20:00|148.89|147.09|148.23|146.43|149.18|147.38|147.95|146.15|444
1639736700000|2021-12-17 10:25:00|148.22|146.42|147.78|145.98|148.25|146.45|147.72|145.92|497
1639737000000|2021-12-17 10:30:00|147.77|145.97|148.23|146.43|148.34|146.54|147.49|145.69|550
1639737300000|2021-12-17 10:35:00|148.22|146.42|148.23|146.43|148.33|146.53|147.89|146.09|380
1639737600000|2021-12-17 10:40:00|148.24|146.44|148.04|146.24|148.34|146.54|147.85|146.05|403
1639737900000|2021-12-17 10:45:00|148.06|146.26|148.04|146.24|148.34|146.54|147.86|146.06|388
1639738200000|2021-12-17 10:50:00|148.03|146.23|147.61|145.81|148.29|146.49|147.57|145.77|369
1639738500000|2021-12-17 10:55:00|147.62|145.82|147.74|145.94|147.86|146.06|147.36|145.56|380
1639738800000|2021-12-17 11:00:00|147.73|145.93|147.84|146.04|148.04|146.24|147.57|145.77|447
1639739100000|2021-12-17 11:05:00|147.83|146.03|148.44|146.64|148.45|146.65|147.67|145.87|358
1639739400000|2021-12-17 11:10:00|148.43|146.63|148.27|146.47|148.51|146.71|148.18|146.38|368
1639739700000|2021-12-17 11:15:00|148.28|146.48|148.38|146.58|148.41|146.61|148.1|146.3|365
1639740000000|2021-12-17 11:20:00|148.37|146.57|148.44|146.64|148.53|146.73|148.17|146.37|353
1639740300000|2021-12-17 11:25:00|148.43|146.63|148.76|146.96|148.96|147.16|148.41|146.61|450
1639740600000|2021-12-17 11:30:00|148.75|146.95|148.44|146.64|148.88|147.08|148.36|146.56|359
1639740900000|2021-12-17 11:35:00|148.45|146.65|148.48|146.68|148.52|146.72|148.16|146.36|347
1639741200000|2021-12-17 11:40:00|148.49|146.69|148.47|146.67|148.53|146.73|148.17|146.37|370
1639741500000|2021-12-17 11:45:00|148.48|146.68|148.18|146.38|148.49|146.69|148.13|146.33|327
1639741800000|2021-12-17 11:50:00|148.19|146.39|147.95|146.15|148.2|146.4|147.68|145.88|395
1639742100000|2021-12-17 11:55:00|147.96|146.16|148.14|146.34|148.19|146.39|147.95|146.15|300
1639742400000|2021-12-17 12:00:00|148.15|146.35|148.32|146.52|148.56|146.76|148.09|146.29|393
1639742700000|2021-12-17 12:05:00|148.31|146.51|147.69|145.89|148.31|146.51|147.67|145.87|400
1639743000000|2021-12-17 12:10:00|147.67|145.87|147.75|145.95|147.79|145.99|147.21|145.41|446
1639743300000|2021-12-17 12:15:00|147.74|145.94|148.41|146.61|148.49|146.69|147.67|145.87|417
1639743600000|2021-12-17 12:20:00|148.4|146.6|148.8|147|148.87|147.07|148.07|146.27|471
1639743900000|2021-12-17 12:25:00|148.79|146.99|148.32|146.52|148.83|147.03|148.22|146.42|410
1639744200000|2021-12-17 12:30:00|148.34|146.54|148.11|146.31|148.44|146.64|148.1|146.3|360
1639744500000|2021-12-17 12:35:00|148.1|146.3|148.27|146.47|148.64|146.84|148.1|146.3|320
1639744800000|2021-12-17 12:40:00|148.26|146.46|148.14|146.34|148.31|146.51|147.8|146|454
1639745100000|2021-12-17 12:45:00|148.13|146.33|147.88|146.08|148.44|146.64|147.85|146.05|442
1639745400000|2021-12-17 12:50:00|147.87|146.07|147.65|145.85|147.92|146.12|147.6|145.8|394
1639745700000|2021-12-17 12:55:00|147.66|145.86|147.68|145.88|147.97|146.17|147.55|145.75|459
1639746000000|2021-12-17 13:00:00|147.67|145.87|147.98|146.18|148.05|146.25|147.47|145.67|381
1639746300000|2021-12-17 13:05:00|147.99|146.19|147.5|145.7|148.19|146.39|147.41|145.61|440
1639746600000|2021-12-17 13:10:00|147.54|145.74|147.31|145.51|147.57|145.77|147.17|145.37|411
1639746900000|2021-12-17 13:15:00|147.32|145.52|147.61|145.81|147.67|145.87|147.23|145.43|433
1639747200000|2021-12-17 13:20:00|147.62|145.82|147.59|145.79|147.9|146.1|147.49|145.69|426
1639747500000|2021-12-17 13:25:00|147.58|145.78|148.07|146.27|148.09|146.29|147.57|145.77|313
1639747800000|2021-12-17 13:30:00|148.08|146.28|148.42|146.62|148.42|146.62|147.99|146.19|383
1639748100000|2021-12-17 13:35:00|148.43|146.63|148.15|146.35|148.49|146.69|148.05|146.25|349
1639748400000|2021-12-17 13:40:00|148.14|146.34|147.89|146.09|148.22|146.42|147.68|145.88|412
1639748700000|2021-12-17 13:45:00|147.91|146.11|147.57|145.77|148.14|146.34|147.54|145.74|402
1639749000000|2021-12-17 13:50:00|147.58|145.78|146.33|144.53|147.71|145.91|146.32|144.52|553
1639749300000|2021-12-17 13:55:00|146.32|144.52|146.49|144.69|146.82|145.02|146.17|144.37|609
1639749600000|2021-12-17 14:00:00|146.5|144.7|145.16|143.36|146.62|144.82|145.11|143.31|622
1639749900000|2021-12-17 14:05:00|145.17|143.37|144.8|143|145.4|143.6|144.75|142.95|766
1639750200000|2021-12-17 14:10:00|144.82|143.02|144.88|143.08|145.19|143.39|144.29|142.49|609
1639750500000|2021-12-17 14:15:00|144.87|143.07|144.91|143.11|145.41|143.61|144.8|143|529
1639750800000|2021-12-17 14:20:00|144.9|143.1|145.27|143.47|145.3|143.5|144.55|142.75|574
1639751100000|2021-12-17 14:25:00|145.26|143.46|145.01|143.21|145.45|143.65|144.91|143.11|471
1639751400000|2021-12-17 14:30:00|145|143.2|144.93|143.13|145.34|143.54|144.88|143.08|499
1639751700000|2021-12-17 14:35:00|144.94|143.14|143.43|141.63|145.01|143.21|143.22|141.42|809
1639752000000|2021-12-17 14:40:00|143.44|141.64|142.66|140.86|143.92|142.12|142.57|140.77|785
1639752300000|2021-12-17 14:45:00|142.64|140.84|143.94|142.14|143.94|142.14|142.19|140.39|767
1639752600000|2021-12-17 14:50:00|143.93|142.13|144.01|142.21|144.68|142.88|143.93|142.13|702
1639752900000|2021-12-17 14:55:00|143.99|142.19|144.41|142.61|144.46|142.66|143.51|141.71|681
1639753200000|2021-12-17 15:00:00|144.42|142.62|143.91|142.11|144.42|142.62|143.11|141.31|793
1639753500000|2021-12-17 15:05:00|143.88|142.08|143.96|142.16|144.01|142.21|143.17|141.37|664
1639753800000|2021-12-17 15:10:00|143.95|142.15|143.46|141.66|144.19|142.39|143.34|141.54|601
1639754100000|2021-12-17 15:15:00|143.45|141.65|143.69|141.89|143.69|141.89|142.79|140.99|657
1639754400000|2021-12-17 15:20:00|143.68|141.88|143.7|141.9|143.73|141.93|143.06|141.26|593
1639754700000|2021-12-17 15:25:00|143.71|141.91|144.43|142.63|144.52|142.72|143.69|141.89|679
1639755000000|2021-12-17 15:30:00|144.45|142.65|145.82|144.02|145.88|144.08|144.38|142.58|643
1639755300000|2021-12-17 15:35:00|145.8|144|146.41|144.61|146.85|145.05|145.57|143.77|711
1639755600000|2021-12-17 15:40:00|146.42|144.62|146.23|144.43|146.46|144.66|145.91|144.11|666
1639755900000|2021-12-17 15:45:00|146.22|144.42|146.94|145.14|147.15|145.35|146.19|144.39|683
1639756200000|2021-12-17 15:50:00|146.95|145.15|147.47|145.67|147.79|145.99|146.68|144.88|646
1639756500000|2021-12-17 15:55:00|147.49|145.69|147.19|145.39|147.49|145.69|146.99|145.19|519
1639756800000|2021-12-17 16:00:00|147.2|145.4|147.23|145.43|147.7|145.9|146.79|144.99|658
1639757100000|2021-12-17 16:05:00|147.24|145.44|147.28|145.48|147.48|145.68|146.98|145.18|585
1639757400000|2021-12-17 16:10:00|147.27|145.47|148.21|146.41|148.58|146.78|147.27|145.47|670
1639757700000|2021-12-17 16:15:00|148.22|146.42|148.31|146.51|148.39|146.59|147.91|146.11|514
1639758000000|2021-12-17 16:20:00|148.3|146.5|148.15|146.35|148.4|146.6|148.08|146.28|525
1639758300000|2021-12-17 16:25:00|148.14|146.34|149.82|148.02|149.87|148.07|148|146.2|712
1639758600000|2021-12-17 16:30:00|149.78|147.98|149.22|147.42|150.07|148.27|149.21|147.41|651
1639758900000|2021-12-17 16:35:00|149.2|147.4|148.68|146.88|149.22|147.42|148.32|146.52|638
1639759200000|2021-12-17 16:40:00|148.69|146.89|148.15|146.35|148.8|147|148.03|146.23|527
1639759500000|2021-12-17 16:45:00|148.16|146.36|147.76|145.96|148.31|146.51|147.68|145.88|655
1639759800000|2021-12-17 16:50:00|147.77|145.97|148.13|146.33|148.36|146.56|147.77|145.97|498
1639760100000|2021-12-17 16:55:00|148.14|146.34|148.77|146.97|148.87|147.07|148|146.2|519
1639760400000|2021-12-17 17:00:00|148.78|146.98|148.2|146.4|148.78|146.98|147.96|146.16|562
1639760700000|2021-12-17 17:05:00|148.21|146.41|147.57|145.77|148.21|146.41|147.35|145.55|496
1639761000000|2021-12-17 17:10:00|147.58|145.78|147.73|145.93|147.82|146.02|147.46|145.66|498
1639761300000|2021-12-17 17:15:00|147.72|145.92|147.36|145.56|147.84|146.04|147.25|145.45|441
1639761600000|2021-12-17 17:20:00|147.35|145.55|147.02|145.22|147.5|145.7|146.99|145.19|371
1639761900000|2021-12-17 17:25:00|147.01|145.21|147.19|145.39|147.29|145.49|146.68|144.88|547
1639762200000|2021-12-17 17:30:00|147.22|145.42|147.2|145.4|147.51|145.71|146.96|145.16|508
1639762500000|2021-12-17 17:35:00|147.19|145.39|146.96|145.16|147.41|145.61|146.71|144.91|508
1639762800000|2021-12-17 17:40:00|146.95|145.15|146.61|144.81|147.04|145.24|146.52|144.72|478
1639763100000|2021-12-17 17:45:00|146.62|144.82|146.38|144.58|146.9|145.1|146.3|144.5|575
1639763400000|2021-12-17 17:50:00|146.36|144.56|146.37|144.57|146.78|144.98|146.22|144.42|496
1639763700000|2021-12-17 17:55:00|146.38|144.58|146.8|145|146.96|145.16|146.29|144.49|394
1639764000000|2021-12-17 18:00:00|146.78|144.98|146.91|145.11|147.16|145.36|146.56|144.76|514
1639764300000|2021-12-17 18:05:00|146.9|145.1|146.68|144.88|146.91|145.11|146.48|144.68|369
1639764600000|2021-12-17 18:10:00|146.67|144.87|146.42|144.62|146.84|145.04|146.4|144.6|299
1639764900000|2021-12-17 18:15:00|146.41|144.61|146.6|144.8|146.75|144.95|146.4|144.6|412
1639765200000|2021-12-17 18:20:00|146.61|144.81|146.61|144.81|146.9|145.1|146.53|144.73|434
1639765500000|2021-12-17 18:25:00|146.6|144.8|146.85|145.05|146.96|145.16|146.55|144.75|399
1639765800000|2021-12-17 18:30:00|146.86|145.06|146.83|145.03|146.95|145.15|146.65|144.85|412
1639766100000|2021-12-17 18:35:00|146.8|145|146.57|144.77|146.85|145.05|146.45|144.65|393
1639766400000|2021-12-17 18:40:00|146.56|144.76|146.61|144.81|146.69|144.89|146.43|144.63|338
1639766700000|2021-12-17 18:45:00|146.6|144.8|147.07|145.27|147.11|145.31|146.55|144.75|435
1639767000000|2021-12-17 18:50:00|147.06|145.26|147.18|145.38|147.49|145.69|147.04|145.24|450
1639767300000|2021-12-17 18:55:00|147.19|145.39|147.82|146.02|148|146.2|147.13|145.33|472
1639767600000|2021-12-17 19:00:00|147.81|146.01|147.65|145.85|147.84|146.04|147.35|145.55|436
1639767900000|2021-12-17 19:05:00|147.64|145.84|147.79|145.99|148.19|146.39|147.42|145.62|510
1639768200000|2021-12-17 19:10:00|147.78|145.98|147.7|145.9|148.17|146.37|147.65|145.85|403
1639768500000|2021-12-17 19:15:00|147.69|145.89|147.96|146.16|148.1|146.3|147.69|145.89|344
1639768800000|2021-12-17 19:20:00|147.99|146.19|147.83|146.03|148.09|146.29|147.8|146|415
1639769100000|2021-12-17 19:25:00|147.84|146.04|147.43|145.63|147.84|146.04|147.2|145.4|429
1639769400000|2021-12-17 19:30:00|147.44|145.64|147.15|145.35|147.48|145.68|147.08|145.28|370
1639769700000|2021-12-17 19:35:00|147.16|145.36|147.15|145.35|147.25|145.45|146.98|145.18|397
1639770000000|2021-12-17 19:40:00|147.16|145.36|147.16|145.36|147.18|145.38|146.84|145.04|408
1639770300000|2021-12-17 19:45:00|147.15|145.35|147.05|145.25|147.39|145.59|147.05|145.25|392
1639770600000|2021-12-17 19:50:00|147.03|145.23|146.67|144.87|147.18|145.38|146.63|144.83|428
1639770900000|2021-12-17 19:55:00|146.68|144.88|146.63|144.83|146.85|145.05|146.58|144.78|413
1639771200000|2021-12-17 20:00:00|146.64|144.84|146.45|144.65|147.01|145.21|146.45|144.65|390
1639771500000|2021-12-17 20:05:00|146.44|144.64|146.76|144.96|146.89|145.09|146.44|144.64|312
1639771800000|2021-12-17 20:10:00|146.74|144.94|146.4|144.6|146.75|144.95|146.36|144.56|308
1639772100000|2021-12-17 20:15:00|146.39|144.59|145.66|143.86|146.62|144.82|145.51|143.71|499
1639772400000|2021-12-17 20:20:00|145.67|143.87|145.92|144.12|146.21|144.41|145.63|143.83|487
1639772700000|2021-12-17 20:25:00|145.91|144.11|145.48|143.68|145.98|144.18|145.08|143.28|557
1639773000000|2021-12-17 20:30:00|145.49|143.69|144.97|143.17|145.56|143.76|144.88|143.08|522
1639773300000|2021-12-17 20:35:00|144.96|143.16|145.35|143.55|145.38|143.58|144.75|142.95|469
1639773600000|2021-12-17 20:40:00|145.31|143.51|145.25|143.45|145.47|143.67|145.08|143.28|396
1639773900000|2021-12-17 20:45:00|145.26|143.46|144.91|143.11|145.39|143.59|144.91|143.11|380
1639774200000|2021-12-17 20:50:00|144.88|143.08|145.34|143.54|145.46|143.66|144.88|143.08|431
1639774500000|2021-12-17 20:55:00|145.35|143.55|145.02|143.22|145.6|143.8|145|143.2|465
1639774800000|2021-12-17 21:00:00|145|143.2|145.37|143.57|145.37|143.57|144.69|142.89|473
1639775100000|2021-12-17 21:05:00|145.36|143.56|145.44|143.64|145.67|143.87|145.15|143.35|360
1639775400000|2021-12-17 21:10:00|145.45|143.65|145.7|143.9|145.7|143.9|145.33|143.53|335
1639775700000|2021-12-17 21:15:00|145.71|143.91|146.47|144.67|146.73|144.93|145.68|143.88|411
1639776000000|2021-12-17 21:20:00|146.45|144.65|146.3|144.5|146.46|144.66|146|144.2|417
1639776300000|2021-12-17 21:25:00|146.29|144.49|146.28|144.48|146.64|144.84|146.18|144.38|422
1639776600000|2021-12-17 21:30:00|146.29|144.49|146.42|144.62|146.53|144.73|146.21|144.41|329
1639776900000|2021-12-17 21:35:00|146.41|144.61|148.18|146.38|148.18|146.38|146.41|144.61|472
1639777200000|2021-12-17 21:40:00|148.19|146.39|147.58|145.78|148.19|146.39|147.55|145.75|575
1639777500000|2021-12-17 21:45:00|147.6|145.8|147.77|145.97|147.89|146.09|147.31|145.51|484
1639777800000|2021-12-17 21:50:00|147.78|145.98|147.64|145.84|147.8|146|147.48|145.68|355
1639778100000|2021-12-17 21:55:00|147.63|145.83|147.46|145.66|147.64|145.84|147.39|145.59|239
1639814400000|2021-12-18 08:00:00|148.55|146.75|149.02|147.22|149.06|147.26|148.47|146.67|355
1639814700000|2021-12-18 08:05:00|149.03|147.23|149.38|147.58|149.63|147.83|149.02|147.22|391
1639815000000|2021-12-18 08:10:00|149.36|147.56|149.62|147.82|149.76|147.96|149.26|147.46|367
1639815300000|2021-12-18 08:15:00|149.61|147.81|149.61|147.81|149.82|148.02|149.25|147.45|376
1639815600000|2021-12-18 08:20:00|149.62|147.82|149.27|147.47|149.75|147.95|149.27|147.47|399
1639815900000|2021-12-18 08:25:00|149.28|147.48|149.33|147.53|149.45|147.65|149.13|147.33|345
1639816200000|2021-12-18 08:30:00|149.34|147.54|148.7|146.9|149.49|147.69|148.61|146.81|362
1639816500000|2021-12-18 08:35:00|148.71|146.91|148.63|146.83|148.88|147.08|148.58|146.78|369
1639816800000|2021-12-18 08:40:00|148.64|146.84|148.21|146.41|148.9|147.1|148.21|146.41|369
1639817100000|2021-12-18 08:45:00|148.22|146.42|148.31|146.51|148.36|146.56|148.03|146.23|326
1639817400000|2021-12-18 08:50:00|148.32|146.52|148.32|146.52|148.33|146.53|148.08|146.28|280
1639817700000|2021-12-18 08:55:00|148.33|146.53|148.37|146.57|148.47|146.67|148.24|146.44|246
1639818000000|2021-12-18 09:00:00|148.39|146.59|148.74|146.94|148.88|147.08|148.38|146.58|407
1639818300000|2021-12-18 09:05:00|148.75|146.95|149.05|147.25|149.19|147.39|148.74|146.94|364
1639818600000|2021-12-18 09:10:00|149.04|147.24|149.2|147.4|149.24|147.44|148.99|147.19|300
1639818900000|2021-12-18 09:15:00|149.19|147.39|148.94|147.14|149.34|147.54|148.93|147.13|374
1639819200000|2021-12-18 09:20:00|148.93|147.13|149.01|147.21|149.22|147.42|148.92|147.12|257
1639819500000|2021-12-18 09:25:00|149.02|147.22|148.85|147.05|149.04|147.24|148.72|146.92|304
1639819800000|2021-12-18 09:30:00|148.86|147.06|149.12|147.32|149.34|147.54|148.81|147.01|284
1639820100000|2021-12-18 09:35:00|149.11|147.31|149.08|147.28|149.26|147.46|149|147.2|257
1639820400000|2021-12-18 09:40:00|149.11|147.31|149.22|147.42|149.34|147.54|149.11|147.31|196
1639820700000|2021-12-18 09:45:00|149.21|147.41|149.12|147.32|149.34|147.54|149.04|147.24|289
1639821000000|2021-12-18 09:50:00|149.13|147.33|149.29|147.49|149.44|147.64|149.13|147.33|290
1639821300000|2021-12-18 09:55:00|149.28|147.48|149.98|148.18|149.98|148.18|149.27|147.47|468
1639821600000|2021-12-18 10:00:00|149.99|148.19|149.62|147.82|150.24|148.44|149.59|147.79|479
1639821900000|2021-12-18 10:05:00|149.66|147.86|149.45|147.65|149.68|147.88|149.39|147.59|462
1639822200000|2021-12-18 10:10:00|149.44|147.64|149.64|147.84|149.8|148|149.38|147.58|364
1639822500000|2021-12-18 10:15:00|149.65|147.85|149.8|148|149.8|148|149.49|147.69|299
1639822800000|2021-12-18 10:20:00|149.79|147.99|150.1|148.3|150.56|148.76|149.76|147.96|459
1639823100000|2021-12-18 10:25:00|150.09|148.29|150|148.2|150.16|148.36|149.9|148.1|317
1639823400000|2021-12-18 10:30:00|150.01|148.21|150.07|148.27|150.32|148.52|149.91|148.11|285
1639823700000|2021-12-18 10:35:00|150.06|148.26|150.36|148.56|150.36|148.56|149.9|148.1|267
1639824000000|2021-12-18 10:40:00|150.35|148.55|150.37|148.57|150.61|148.81|150.16|148.36|387
1639824300000|2021-12-18 10:45:00|150.38|148.58|150.79|148.99|151.05|149.25|150.35|148.55|505
1639824600000|2021-12-18 10:50:00|150.78|148.98|150.8|149|150.96|149.16|150.63|148.83|403
1639824900000|2021-12-18 10:55:00|150.81|149.01|150.95|149.15|151.03|149.23|150.68|148.88|375
1639825200000|2021-12-18 11:00:00|150.96|149.16|151.01|149.21|151.24|149.44|150.86|149.06|485
1639825500000|2021-12-18 11:05:00|151|149.2|150.72|148.92|151.09|149.29|150.6|148.8|427
1639825800000|2021-12-18 11:10:00|150.71|148.91|150.35|148.55|150.89|149.09|150.33|148.53|384
1639826100000|2021-12-18 11:15:00|150.34|148.54|150.07|148.27|150.45|148.65|149.93|148.13|377
1639826400000|2021-12-18 11:20:00|150.08|148.28|150.02|148.22|150.17|148.37|149.9|148.1|339
1639826700000|2021-12-18 11:25:00|150.01|148.21|150.19|148.39|150.42|148.62|149.88|148.08|347
1639827000000|2021-12-18 11:30:00|150.21|148.41|150.38|148.58|150.57|148.77|150.16|148.36|298
1639827300000|2021-12-18 11:35:00|150.39|148.59|150.38|148.58|150.54|148.74|150.37|148.57|240
1639827600000|2021-12-18 11:40:00|150.39|148.59|150.38|148.58|150.61|148.81|150.23|148.43|384
1639827900000|2021-12-18 11:45:00|150.37|148.57|150.06|148.26|150.38|148.58|149.96|148.16|373
1639828200000|2021-12-18 11:50:00|150.05|148.25|149.82|148.02|150.18|148.38|149.79|147.99|289
1639828500000|2021-12-18 11:55:00|149.81|148.01|150.14|148.34|150.22|148.42|149.67|147.87|384
1639828800000|2021-12-18 12:00:00|150.13|148.33|150.41|148.61|150.67|148.87|150.04|148.24|477
1639829100000|2021-12-18 12:05:00|150.4|148.6|150.56|148.76|150.58|148.78|150.21|148.41|374
1639829400000|2021-12-18 12:10:00|150.57|148.77|150.54|148.74|150.62|148.82|150.31|148.51|379
1639829700000|2021-12-18 12:15:00|150.52|148.72|150.5|148.7|150.52|148.72|150.31|148.51|297
1639830000000|2021-12-18 12:20:00|150.49|148.69|150.19|148.39|150.49|148.69|150.1|148.3|315
1639830300000|2021-12-18 12:25:00|150.2|148.4|150.11|148.31|150.22|148.42|149.9|148.1|342
1639830600000|2021-12-18 12:30:00|150.12|148.32|150.31|148.51|150.36|148.56|150.12|148.32|262
1639830900000|2021-12-18 12:35:00|150.3|148.5|150.13|148.33|150.44|148.64|150.03|148.23|316
1639831200000|2021-12-18 12:40:00|150.15|148.35|150.23|148.43|150.28|148.48|150.02|148.22|244
1639831500000|2021-12-18 12:45:00|150.22|148.42|150.39|148.59|150.67|148.87|150.2|148.4|329
1639831800000|2021-12-18 12:50:00|150.38|148.58|150.66|148.86|150.66|148.86|150.38|148.58|327
1639832100000|2021-12-18 12:55:00|150.65|148.85|150.49|148.69|150.66|148.86|150.19|148.39|369
1639832400000|2021-12-18 13:00:00|150.5|148.7|150.11|148.31|150.62|148.82|150.07|148.27|402
1639832700000|2021-12-18 13:05:00|150.12|148.32|150.28|148.48|150.55|148.75|150.09|148.29|343
1639833000000|2021-12-18 13:10:00|150.3|148.5|150.37|148.57|150.46|148.66|150.18|148.38|344
1639833300000|2021-12-18 13:15:00|150.39|148.59|150.04|148.24|150.41|148.61|150.02|148.22|374
1639833600000|2021-12-18 13:20:00|150.03|148.23|150.07|148.27|150.25|148.45|149.92|148.12|356
1639833900000|2021-12-18 13:25:00|150.09|148.29|150|148.2|150.23|148.43|149.98|148.18|315
1639834200000|2021-12-18 13:30:00|150.02|148.22|150.11|148.31|150.21|148.41|149.92|148.12|294
1639834500000|2021-12-18 13:35:00|150.09|148.29|149.95|148.15|150.21|148.41|149.61|147.81|452
1639834800000|2021-12-18 13:40:00|149.96|148.16|149.51|147.71|150.05|148.25|149.41|147.61|469
1639835100000|2021-12-18 13:45:00|149.52|147.72|149.63|147.83|149.85|148.05|149.49|147.69|343
1639835400000|2021-12-18 13:50:00|149.62|147.82|149.8|148|149.88|148.08|149.56|147.76|385
1639835700000|2021-12-18 13:55:00|149.81|148.01|149.08|147.28|149.84|148.04|149.06|147.26|514
1639836000000|2021-12-18 14:00:00|149.1|147.3|149.45|147.65|149.52|147.72|148.98|147.18|387
1639836300000|2021-12-18 14:05:00|149.46|147.66|149.46|147.66|149.63|147.83|149.17|147.37|446
1639836600000|2021-12-18 14:10:00|149.45|147.65|149.61|147.81|149.64|147.84|149.41|147.61|334
1639836900000|2021-12-18 14:15:00|149.6|147.8|150.01|148.21|150.12|148.32|149.58|147.78|351
1639837200000|2021-12-18 14:20:00|149.99|148.19|149.64|147.84|150.25|148.45|149.59|147.79|394
1639837500000|2021-12-18 14:25:00|149.63|147.83|149.62|147.82|149.83|148.03|149.6|147.8|232
1639837800000|2021-12-18 14:30:00|149.61|147.81|149.42|147.62|149.85|148.05|149.4|147.6|324
1639838100000|2021-12-18 14:35:00|149.43|147.63|149.72|147.92|149.72|147.92|149.41|147.61|371
1639838400000|2021-12-18 14:40:00|149.71|147.91|150.07|148.27|150.13|148.33|149.7|147.9|261
1639838700000|2021-12-18 14:45:00|150.08|148.28|150.31|148.51|150.35|148.55|150.08|148.28|365
1639839000000|2021-12-18 14:50:00|150.32|148.52|150.43|148.63|150.45|148.65|150.07|148.27|308
1639839300000|2021-12-18 14:55:00|150.44|148.64|150.34|148.54|150.54|148.74|150.19|148.39|333
1639839600000|2021-12-18 15:00:00|150.33|148.53|150.05|148.25|150.38|148.58|149.93|148.13|303
1639839900000|2021-12-18 15:05:00|150.04|148.24|150.42|148.62|150.45|148.65|150.04|148.24|335
1639840200000|2021-12-18 15:10:00|150.4|148.6|150.46|148.66|150.48|148.68|150.23|148.43|308
1639840500000|2021-12-18 15:15:00|150.48|148.68|150.72|148.92|150.87|149.07|150.43|148.63|449
1639840800000|2021-12-18 15:20:00|150.71|148.91|150.72|148.92|150.82|149.02|150.55|148.75|330
1639841100000|2021-12-18 15:25:00|150.67|148.87|150.41|148.61|150.75|148.95|150.38|148.58|273
1639841400000|2021-12-18 15:30:00|150.42|148.62|150.03|148.23|150.43|148.63|149.84|148.04|329
1639841700000|2021-12-18 15:35:00|150.07|148.27|150.12|148.32|150.26|148.46|150.02|148.22|276
1639842000000|2021-12-18 15:40:00|150.1|148.3|150.23|148.43|150.27|148.47|149.97|148.17|282
1639842300000|2021-12-18 15:45:00|150.22|148.42|149.92|148.12|150.36|148.56|149.66|147.86|400
1639842600000|2021-12-18 15:50:00|149.91|148.11|149.76|147.96|149.98|148.18|149.58|147.78|473
1639842900000|2021-12-18 15:55:00|149.72|147.92|149.75|147.95|149.91|148.11|149.56|147.76|433
1639843200000|2021-12-18 16:00:00|149.76|147.96|149.65|147.85|149.88|148.08|149.54|147.74|445
1639843500000|2021-12-18 16:05:00|149.66|147.86|149.68|147.88|149.79|147.99|149.47|147.67|473
1639843800000|2021-12-18 16:10:00|149.69|147.89|149.93|148.13|150.05|148.25|149.67|147.87|388
1639844100000|2021-12-18 16:15:00|149.92|148.12|150.23|148.43|150.31|148.51|149.71|147.91|401
1639844400000|2021-12-18 16:20:00|150.2|148.4|150.2|148.4|150.63|148.83|150.17|148.37|460
1639844700000|2021-12-18 16:25:00|150.21|148.41|150.31|148.51|150.37|148.57|150.1|148.3|364
1639845000000|2021-12-18 16:30:00|150.33|148.53|149.82|148.02|150.33|148.53|149.67|147.87|387
1639845300000|2021-12-18 16:35:00|149.81|148.01|149.86|148.06|149.86|148.06|149.5|147.7|359
1639845600000|2021-12-18 16:40:00|149.89|148.09|149.91|148.11|150.03|148.23|149.78|147.98|260
1639845900000|2021-12-18 16:45:00|149.92|148.12|150.15|148.35|150.19|148.39|149.8|148|305
1639846200000|2021-12-18 16:50:00|150.17|148.37|150.25|148.45|150.32|148.52|149.98|148.18|377
1639846500000|2021-12-18 16:55:00|150.24|148.44|149.86|148.06|150.27|148.47|149.62|147.82|385
1639846800000|2021-12-18 17:00:00|149.87|148.07|149.9|148.1|150.01|148.21|149.59|147.79|341
1639847100000|2021-12-18 17:05:00|149.91|148.11|149.61|147.81|149.91|148.11|149.55|147.75|279
1639847400000|2021-12-18 17:10:00|149.62|147.82|149.85|148.05|149.98|148.18|149.61|147.81|310
1639847700000|2021-12-18 17:15:00|149.86|148.06|149.64|147.84|149.96|148.16|149.62|147.82|289
1639848000000|2021-12-18 17:20:00|149.63|147.83|149.81|148.01|149.85|148.05|149.51|147.71|332
1639848300000|2021-12-18 17:25:00|149.8|148|149.53|147.73|149.89|148.09|149.36|147.56|365
1639848600000|2021-12-18 17:30:00|149.52|147.72|149.71|147.91|149.79|147.99|149.39|147.59|387
1639848900000|2021-12-18 17:35:00|149.7|147.9|149.5|147.7|149.96|148.16|149.46|147.66|357
1639849200000|2021-12-18 17:40:00|149.52|147.72|149.69|147.89|149.71|147.91|149.47|147.67|284
1639849500000|2021-12-18 17:45:00|149.67|147.87|149.51|147.71|149.81|148.01|149.38|147.58|339
1639849800000|2021-12-18 17:50:00|149.5|147.7|149.34|147.54|149.55|147.75|149.2|147.4|342
1639850100000|2021-12-18 17:55:00|149.33|147.53|149.48|147.68|149.48|147.68|149.21|147.41|273
1639850400000|2021-12-18 18:00:00|149.5|147.7|149.53|147.73|149.58|147.78|149.39|147.59|215
1639850700000|2021-12-18 18:05:00|149.54|147.74|149.72|147.92|149.73|147.93|149.39|147.59|233
1639851000000|2021-12-18 18:10:00|149.71|147.91|149.54|147.74|149.73|147.93|149.32|147.52|322
1639851300000|2021-12-18 18:15:00|149.53|147.73|149.54|147.74|149.63|147.83|149.38|147.58|318
1639851600000|2021-12-18 18:20:00|149.53|147.73|149.59|147.79|149.71|147.91|149.5|147.7|255
1639851900000|2021-12-18 18:25:00|149.6|147.8|149.51|147.71|149.76|147.96|149.4|147.6|273
1639852200000|2021-12-18 18:30:00|149.5|147.7|149.7|147.9|149.74|147.94|149.5|147.7|242
1639852500000|2021-12-18 18:35:00|149.72|147.92|149.5|147.7|149.72|147.92|149.39|147.59|312
1639852800000|2021-12-18 18:40:00|149.52|147.72|149.64|147.84|149.74|147.94|149.46|147.66|300
1639853100000|2021-12-18 18:45:00|149.63|147.83|149.72|147.92|149.89|148.09|149.58|147.78|300
1639853400000|2021-12-18 18:50:00|149.71|147.91|149.85|148.05|149.88|148.08|149.59|147.79|230
1639853700000|2021-12-18 18:55:00|149.86|148.06|149.8|148|149.95|148.15|149.8|148|265
1639854000000|2021-12-18 19:00:00|149.81|148.01|149.73|147.93|149.97|148.17|149.58|147.78|272
1639854300000|2021-12-18 19:05:00|149.71|147.91|148.88|147.08|149.75|147.95|148.84|147.04|427
1639854600000|2021-12-18 19:10:00|148.89|147.09|148.69|146.89|149.07|147.27|148.62|146.82|457
1639854900000|2021-12-18 19:15:00|148.68|146.88|148.76|146.96|148.89|147.09|148.36|146.56|415
1639855200000|2021-12-18 19:20:00|148.75|146.95|148.78|146.98|149.14|147.34|148.72|146.92|277
1639855500000|2021-12-18 19:25:00|148.76|146.96|148.93|147.13|149.17|147.37|148.71|146.91|235
1639855800000|2021-12-18 19:30:00|148.94|147.14|148.96|147.16|149.1|147.3|148.87|147.07|300
1639856100000|2021-12-18 19:35:00|148.98|147.18|149.06|147.26|149.42|147.62|148.94|147.14|330
1639856400000|2021-12-18 19:40:00|149.07|147.27|149.18|147.38|149.27|147.47|148.92|147.12|229
1639856700000|2021-12-18 19:45:00|149.21|147.41|149.62|147.82|149.81|148.01|149.21|147.41|328
1639857000000|2021-12-18 19:50:00|149.61|147.81|149.6|147.8|149.78|147.98|149.41|147.61|311
1639857300000|2021-12-18 19:55:00|149.59|147.79|149.43|147.63|149.59|147.79|149.26|147.46|277
1639857600000|2021-12-18 20:00:00|149.44|147.64|149.22|147.42|149.49|147.69|149|147.2|324
1639857900000|2021-12-18 20:05:00|149.21|147.41|148.91|147.11|149.23|147.43|148.79|146.99|339
1639858200000|2021-12-18 20:10:00|148.92|147.12|148.98|147.18|149.06|147.26|148.7|146.9|308
1639858500000|2021-12-18 20:15:00|149|147.2|149.06|147.26|149.19|147.39|148.92|147.12|295
1639858800000|2021-12-18 20:20:00|149.05|147.25|149.04|147.24|149.18|147.38|148.72|146.92|339
1639859100000|2021-12-18 20:25:00|149.03|147.23|149.18|147.38|149.24|147.44|149.03|147.23|317
1639859400000|2021-12-18 20:30:00|149.16|147.36|148.89|147.09|149.29|147.49|148.87|147.07|364
1639859700000|2021-12-18 20:35:00|148.84|147.04|149.05|147.25|149.07|147.27|148.81|147.01|237
1639860000000|2021-12-18 20:40:00|149.09|147.29|149.02|147.22|149.1|147.3|148.9|147.1|247
1639860300000|2021-12-18 20:45:00|149.03|147.23|149.3|147.5|149.32|147.52|148.99|147.19|323
1639860600000|2021-12-18 20:50:00|149.29|147.49|149.33|147.53|149.58|147.78|149.24|147.44|372
1639860900000|2021-12-18 20:55:00|149.34|147.54|149.45|147.65|149.63|147.83|149.32|147.52|308
1639861200000|2021-12-18 21:00:00|149.44|147.64|149.71|147.91|149.74|147.94|149.37|147.57|337
1639861500000|2021-12-18 21:05:00|149.72|147.92|149.56|147.76|149.89|148.09|149.55|147.75|282
1639861800000|2021-12-18 21:10:00|149.55|147.75|149.25|147.45|149.56|147.76|149.19|147.39|335
1639862100000|2021-12-18 21:15:00|149.24|147.44|149.26|147.46|149.27|147.47|148.97|147.17|225
1639862400000|2021-12-18 21:20:00|149.25|147.45|149.26|147.46|149.3|147.5|149.12|147.32|199
1639862700000|2021-12-18 21:25:00|149.25|147.45|149.39|147.59|149.45|147.65|149.12|147.32|254
1639863000000|2021-12-18 21:30:00|149.4|147.6|149.65|147.85|149.69|147.89|149.29|147.49|305
1639863300000|2021-12-18 21:35:00|149.67|147.87|149.64|147.84|149.74|147.94|149.5|147.7|337
1639863600000|2021-12-18 21:40:00|149.65|147.85|149.69|147.89|149.92|148.12|149.62|147.82|353
1639863900000|2021-12-18 21:45:00|149.68|147.88|149.81|148.01|149.85|148.05|149.62|147.82|333
1639864200000|2021-12-18 21:50:00|149.8|148|149.78|147.98|149.87|148.07|149.62|147.82|346
1639864500000|2021-12-18 21:55:00|149.77|147.97|149.92|148.12|149.97|148.17|149.65|147.85|251
1639864800000|2021-12-18 22:00:00|149.91|148.11|149.73|147.93|149.99|148.19|149.68|147.88|322
1639865100000|2021-12-18 22:05:00|149.72|147.92|149.62|147.82|149.72|147.92|149.51|147.71|260
1639865400000|2021-12-18 22:10:00|149.63|147.83|150.14|148.34|150.43|148.63|149.63|147.83|330
1639865700000|2021-12-18 22:15:00|150.16|148.36|150.23|148.43|150.51|148.71|150.12|148.32|390
1639866000000|2021-12-18 22:20:00|150.24|148.44|150.26|148.46|150.37|148.57|150.22|148.42|243
1639866300000|2021-12-18 22:25:00|150.25|148.45|149.96|148.16|150.29|148.49|149.91|148.11|325
1639866600000|2021-12-18 22:30:00|149.95|148.15|150.05|148.25|150.05|148.25|149.91|148.11|245
1639866900000|2021-12-18 22:35:00|150.06|148.26|149.88|148.08|150.09|148.29|149.86|148.06|180
1639867200000|2021-12-18 22:40:00|149.89|148.09|149.87|148.07|149.93|148.13|149.84|148.04|179
1639867500000|2021-12-18 22:45:00|149.86|148.06|149.85|148.05|149.91|148.11|149.83|148.03|93
1639867800000|2021-12-18 22:50:00|149.84|148.04|149.71|147.91|149.85|148.05|149.68|147.88|139
1639868100000|2021-12-18 22:55:00|149.72|147.92|149.62|147.82|149.73|147.93|149.32|147.52|270
1639868400000|2021-12-18 23:00:00|149.61|147.81|149.82|148.02|149.83|148.03|149.3|147.5|386
1639868700000|2021-12-18 23:05:00|149.8|148|149.74|147.94|149.93|148.13|149.68|147.88|287
1639869000000|2021-12-18 23:10:00|149.75|147.95|149.58|147.78|150|148.2|149.53|147.73|441
1639869300000|2021-12-18 23:15:00|149.59|147.79|149.51|147.71|149.76|147.96|149.12|147.32|497
1639869600000|2021-12-18 23:20:00|149.52|147.72|149.88|148.08|150.01|148.21|149.4|147.6|385
1639869900000|2021-12-18 23:25:00|149.86|148.06|150.02|148.22|150.11|148.31|149.85|148.05|366
1639870200000|2021-12-18 23:30:00|150.03|148.23|149.94|148.14|150.07|148.27|149.76|147.96|325
1639870500000|2021-12-18 23:35:00|149.95|148.15|149.92|148.12|150.33|148.53|149.87|148.07|418
1639870800000|2021-12-18 23:40:00|149.93|148.13|150.12|148.32|150.31|148.51|149.88|148.08|294
1639871100000|2021-12-18 23:45:00|150.13|148.33|149.94|148.14|150.15|148.35|149.89|148.09|342
1639871400000|2021-12-18 23:50:00|149.95|148.15|149.86|148.06|150.12|148.32|149.82|148.02|307
1639871700000|2021-12-18 23:55:00|149.85|148.05|149.63|147.83|149.91|148.11|149.54|147.74|346
1639872000000|2021-12-19 00:00:00|149.65|147.85|149.65|147.85|149.76|147.96|149.47|147.67|351
1639872300000|2021-12-19 00:05:00|149.66|147.86|149.51|147.71|150.03|148.23|149.5|147.7|331
1639872600000|2021-12-19 00:10:00|149.5|147.7|149.92|148.12|149.98|148.18|149.46|147.66|301
1639872900000|2021-12-19 00:15:00|149.89|148.09|149.76|147.96|150.08|148.28|149.55|147.75|359
1639873200000|2021-12-19 00:20:00|149.77|147.97|149.53|147.73|149.83|148.03|149.19|147.39|367
1639873500000|2021-12-19 00:25:00|149.52|147.72|149.28|147.48|149.59|147.79|149.27|147.47|305
1639873800000|2021-12-19 00:30:00|149.27|147.47|149.47|147.67|149.63|147.83|149.27|147.47|354
1639874100000|2021-12-19 00:35:00|149.45|147.65|149.4|147.6|149.64|147.84|149.23|147.43|425
1639874400000|2021-12-19 00:40:00|149.41|147.61|149.13|147.33|149.42|147.62|149|147.2|413
1639874700000|2021-12-19 00:45:00|149.14|147.34|148.92|147.12|149.21|147.41|148.61|146.81|365
1639875000000|2021-12-19 00:50:00|148.93|147.13|148.98|147.18|149.11|147.31|148.79|146.99|358
1639875300000|2021-12-19 00:55:00|148.99|147.19|149.18|147.38|149.34|147.54|148.9|147.1|368
1639875600000|2021-12-19 01:00:00|149.17|147.37|149.26|147.46|149.34|147.54|149|147.2|416
1639875900000|2021-12-19 01:05:00|149.27|147.47|149.63|147.83|149.7|147.9|149.15|147.35|353
1639876200000|2021-12-19 01:10:00|149.62|147.82|149.9|148.1|149.93|148.13|149.51|147.71|380
1639876500000|2021-12-19 01:15:00|149.91|148.11|149.58|147.78|149.91|148.11|149.55|147.75|346
1639876800000|2021-12-19 01:20:00|149.59|147.79|149.21|147.41|149.59|147.79|149.01|147.21|416
1639877100000|2021-12-19 01:25:00|149.22|147.42|148.79|146.99|149.34|147.54|148.57|146.77|457
1639877400000|2021-12-19 01:30:00|148.78|146.98|149.03|147.23|149.13|147.33|148.49|146.69|440
1639877700000|2021-12-19 01:35:00|149.02|147.22|149.12|147.32|149.35|147.55|149|147.2|340
1639878000000|2021-12-19 01:40:00|149.13|147.33|148.97|147.17|149.33|147.53|148.97|147.17|274
1639878300000|2021-12-19 01:45:00|148.96|147.16|149.07|147.27|149.38|147.58|148.94|147.14|337
1639878600000|2021-12-19 01:50:00|149.08|147.28|149|147.2|149.26|147.46|148.99|147.19|277
1639878900000|2021-12-19 01:55:00|149.01|147.21|149.14|147.34|149.22|147.42|148.8|147|316
1639879200000|2021-12-19 02:00:00|149.16|147.36|149.21|147.41|149.35|147.55|148.95|147.15|333
1639879500000|2021-12-19 02:05:00|149.2|147.4|149.31|147.51|149.33|147.53|149.07|147.27|269
1639879800000|2021-12-19 02:10:00|149.33|147.53|149.25|147.45|149.33|147.53|149.11|147.31|297
1639880100000|2021-12-19 02:15:00|149.24|147.44|149.02|147.22|149.42|147.62|148.96|147.16|312
1639880400000|2021-12-19 02:20:00|149.03|147.23|149.51|147.71|149.53|147.73|148.98|147.18|345
1639880700000|2021-12-19 02:25:00|149.48|147.68|149.39|147.59|149.49|147.69|149.18|147.38|331
1639881000000|2021-12-19 02:30:00|149.38|147.58|149.45|147.65|149.66|147.86|149.22|147.42|403
1639881300000|2021-12-19 02:35:00|149.46|147.66|150.13|148.33|150.13|148.33|149.45|147.65|359
1639881600000|2021-12-19 02:40:00|150.15|148.35|150.34|148.54|150.37|148.57|149.98|148.18|431
1639881900000|2021-12-19 02:45:00|150.35|148.55|150.68|148.88|150.83|149.03|150.34|148.54|416
1639882200000|2021-12-19 02:50:00|150.58|148.78|150.64|148.84|150.81|149.01|150.52|148.72|297
1639882500000|2021-12-19 02:55:00|150.63|148.83|151.57|149.77|151.75|149.95|150.62|148.82|489
1639882800000|2021-12-19 03:00:00|151.59|149.79|153.47|151.67|154.03|152.23|151.59|149.79|700
1639883100000|2021-12-19 03:05:00|153.46|151.66|153.07|151.27|153.49|151.69|152.86|151.06|448
1639883400000|2021-12-19 03:10:00|153.06|151.26|154.98|153.18|155.14|153.34|152.92|151.12|608
1639883700000|2021-12-19 03:15:00|155.03|153.23|155.13|153.33|155.54|153.74|154.6|152.8|586
1639884000000|2021-12-19 03:20:00|155.16|153.36|155.68|153.88|155.86|154.06|155.04|153.24|628
1639884300000|2021-12-19 03:25:00|155.67|153.87|156.05|154.25|156.18|154.38|155.59|153.79|666
1639884600000|2021-12-19 03:30:00|156.06|154.26|156.64|154.84|157.05|155.25|156.06|154.26|687
1639884900000|2021-12-19 03:35:00|156.65|154.85|155.52|153.72|156.68|154.88|155.27|153.47|555
1639885200000|2021-12-19 03:40:00|155.51|153.71|154.93|153.13|155.82|154.02|154.92|153.12|451
1639885500000|2021-12-19 03:45:00|154.94|153.14|155.11|153.31|155.6|153.8|154.94|153.14|478
1639885800000|2021-12-19 03:50:00|155.13|153.33|155.61|153.81|155.64|153.84|154.9|153.1|485
1639886100000|2021-12-19 03:55:00|155.58|153.78|155.29|153.49|155.62|153.82|155.01|153.21|412
1639886400000|2021-12-19 04:00:00|155.3|153.5|155.69|153.89|156.11|154.31|155.28|153.48|502
1639886700000|2021-12-19 04:05:00|155.7|153.9|155.64|153.84|155.98|154.18|155.6|153.8|334
1639887000000|2021-12-19 04:10:00|155.66|153.86|155.56|153.76|155.66|153.86|155.34|153.54|365
1639887300000|2021-12-19 04:15:00|155.55|153.75|155.43|153.63|155.81|154.01|155.35|153.55|420
1639887600000|2021-12-19 04:20:00|155.42|153.62|155.56|153.76|155.77|153.97|155.42|153.62|405
1639887900000|2021-12-19 04:25:00|155.55|153.75|155.56|153.76|155.87|154.07|155.47|153.67|378
1639888200000|2021-12-19 04:30:00|155.54|153.74|155.56|153.76|155.74|153.94|155.46|153.66|345
1639888500000|2021-12-19 04:35:00|155.57|153.77|155.78|153.98|156.1|154.3|155.54|153.74|479
1639888800000|2021-12-19 04:40:00|155.76|153.96|155.42|153.62|155.93|154.13|155.41|153.61|409
1639889100000|2021-12-19 04:45:00|155.44|153.64|155.64|153.84|155.73|153.93|155.31|153.51|351
1639889400000|2021-12-19 04:50:00|155.65|153.85|155.58|153.78|155.97|154.17|155.43|153.63|384
1639889700000|2021-12-19 04:55:00|155.59|153.79|155.38|153.58|155.7|153.9|155.37|153.57|321
1639890000000|2021-12-19 05:00:00|155.39|153.59|155.35|153.55|155.87|154.07|155.29|153.49|386
1639890300000|2021-12-19 05:05:00|155.36|153.56|155.33|153.53|155.52|153.72|155.3|153.5|328
1639890600000|2021-12-19 05:10:00|155.34|153.54|155.79|153.99|155.85|154.05|155.32|153.52|318
1639890900000|2021-12-19 05:15:00|155.8|154|155.54|153.74|155.95|154.15|155.44|153.64|328
1639891200000|2021-12-19 05:20:00|155.55|153.75|155.38|153.58|155.64|153.84|155.33|153.53|299
1639891500000|2021-12-19 05:25:00|155.36|153.56|155.2|153.4|155.41|153.61|155.13|153.33|319
1639891800000|2021-12-19 05:30:00|155.19|153.39|155.24|153.44|155.26|153.46|155.13|153.33|278
1639892100000|2021-12-19 05:35:00|155.23|153.43|154.71|152.91|155.27|153.47|154.33|152.53|403
1639892400000|2021-12-19 05:40:00|154.7|152.9|154.68|152.88|154.91|153.11|154.63|152.83|339
1639892700000|2021-12-19 05:45:00|154.69|152.89|154.89|153.09|154.9|153.1|154.55|152.75|298
1639893000000|2021-12-19 05:50:00|154.88|153.08|154.62|152.82|154.9|153.1|154.28|152.48|383
1639893300000|2021-12-19 05:55:00|154.63|152.83|154.6|152.8|154.64|152.84|154.22|152.42|357
1639893600000|2021-12-19 06:00:00|154.58|152.78|154.76|152.96|154.79|152.99|154.3|152.5|363
1639893900000|2021-12-19 06:05:00|154.75|152.95|154.51|152.71|154.82|153.02|154.29|152.49|362
1639894200000|2021-12-19 06:10:00|154.52|152.72|154.6|152.8|154.73|152.93|154.39|152.59|335
1639894500000|2021-12-19 06:15:00|154.62|152.82|154.51|152.71|154.7|152.9|154.46|152.66|274
1639894800000|2021-12-19 06:20:00|154.52|152.72|154.64|152.84|154.69|152.89|154.4|152.6|334
1639895100000|2021-12-19 06:25:00|154.66|152.86|154.51|152.71|154.68|152.88|154.49|152.69|246
1639895400000|2021-12-19 06:30:00|154.5|152.7|154.54|152.74|154.6|152.8|154.33|152.53|296
1639895700000|2021-12-19 06:35:00|154.51|152.71|154.33|152.53|154.6|152.8|154.22|152.42|397
1639896000000|2021-12-19 06:40:00|154.31|152.51|154.29|152.49|154.4|152.6|154.19|152.39|290
1639896300000|2021-12-19 06:45:00|154.3|152.5|154.16|152.36|154.32|152.52|154.11|152.31|306
1639896600000|2021-12-19 06:50:00|154.15|152.35|154.06|152.26|154.27|152.47|154.05|152.25|300
1639896900000|2021-12-19 06:55:00|154.07|152.27|153.91|152.11|154.2|152.4|153.76|151.96|380
1639897200000|2021-12-19 07:00:00|153.9|152.1|154.11|152.31|154.18|152.38|153.73|151.93|365
1639897500000|2021-12-19 07:05:00|154.1|152.3|154.3|152.5|154.34|152.54|154.1|152.3|269
1639897800000|2021-12-19 07:10:00|154.29|152.49|154.48|152.68|154.69|152.89|154.28|152.48|297
1639898100000|2021-12-19 07:15:00|154.49|152.69|154.34|152.54|154.57|152.77|154.23|152.43|318
1639898400000|2021-12-19 07:20:00|154.33|152.53|154.32|152.52|154.42|152.62|154.26|152.46|259
1639898700000|2021-12-19 07:25:00|154.31|152.51|154.4|152.6|154.5|152.7|154.3|152.5|249
1639899000000|2021-12-19 07:30:00|154.39|152.59|154.88|153.08|154.93|153.13|154.12|152.32|280
1639899300000|2021-12-19 07:35:00|154.87|153.07|154.6|152.8|154.89|153.09|154.48|152.68|249
1639899600000|2021-12-19 07:40:00|154.59|152.79|154.58|152.78|154.67|152.87|154.39|152.59|272
1639899900000|2021-12-19 07:45:00|154.57|152.77|154.47|152.67|154.76|152.96|154.36|152.56|248
1639900200000|2021-12-19 07:50:00|154.46|152.66|154.25|152.45|154.48|152.68|154|152.2|305
1639900500000|2021-12-19 07:55:00|154.23|152.43|154.22|152.42|154.37|152.57|154.06|152.26|301
1639900800000|2021-12-19 08:00:00|154.23|152.43|154.25|152.45|154.57|152.77|154.22|152.42|276
1639901100000|2021-12-19 08:05:00|154.24|152.44|154.66|152.86|154.85|153.05|154.13|152.33|313
1639901400000|2021-12-19 08:10:00|154.67|152.87|154.6|152.8|154.75|152.95|154.47|152.67|248
1639901700000|2021-12-19 08:15:00|154.61|152.81|154.52|152.72|154.66|152.86|154.46|152.66|238
1639902000000|2021-12-19 08:20:00|154.51|152.71|154.69|152.89|154.9|153.1|154.5|152.7|249
1639902300000|2021-12-19 08:25:00|154.68|152.88|154.55|152.75|154.7|152.9|154.47|152.67|275
1639902600000|2021-12-19 08:30:00|154.54|152.74|154.3|152.5|154.63|152.83|154.26|152.46|268
1639902900000|2021-12-19 08:35:00|154.33|152.53|154.7|152.9|154.72|152.92|154.18|152.38|286
1639903200000|2021-12-19 08:40:00|154.67|152.87|154.63|152.83|154.72|152.92|154.41|152.61|217
1639903500000|2021-12-19 08:45:00|154.62|152.82|154.51|152.71|154.62|152.82|154.42|152.62|270
1639903800000|2021-12-19 08:50:00|154.52|152.72|154.41|152.61|154.58|152.78|154.27|152.47|281
1639904100000|2021-12-19 08:55:00|154.39|152.59|154.22|152.42|154.53|152.73|154.11|152.31|348
1639904400000|2021-12-19 09:00:00|154.23|152.43|154.03|152.23|154.34|152.54|153.98|152.18|227
1639904700000|2021-12-19 09:05:00|154.06|152.26|153.42|151.62|154.17|152.37|153.34|151.54|392
1639905000000|2021-12-19 09:10:00|153.41|151.61|153.21|151.41|153.73|151.93|153.1|151.3|527
1639905300000|2021-12-19 09:15:00|153.2|151.4|153.86|152.06|154.21|152.41|152.85|151.05|546
1639905600000|2021-12-19 09:20:00|153.85|152.05|153.87|152.07|154.07|152.27|153.74|151.94|254
1639905900000|2021-12-19 09:25:00|153.88|152.08|153.75|151.95|154.25|152.45|153.75|151.95|412
1639906200000|2021-12-19 09:30:00|153.77|151.97|154.02|152.22|154.12|152.32|153.68|151.88|410
1639906500000|2021-12-19 09:35:00|154.01|152.21|154.01|152.21|154.07|152.27|153.69|151.89|357
1639906800000|2021-12-19 09:40:00|153.99|152.19|153.82|152.02|154.24|152.44|153.74|151.94|304
1639907100000|2021-12-19 09:45:00|153.83|152.03|153.71|151.91|153.83|152.03|153.65|151.85|304
1639907400000|2021-12-19 09:50:00|153.72|151.92|153.44|151.64|153.79|151.99|153.29|151.49|325
1639907700000|2021-12-19 09:55:00|153.43|151.63|153.34|151.54|153.54|151.74|153.24|151.44|331
1639908000000|2021-12-19 10:00:00|153.33|151.53|153.12|151.32|153.46|151.66|153.11|151.31|336
1639908300000|2021-12-19 10:05:00|153.13|151.33|152.36|150.56|153.13|151.33|152.3|150.5|470
1639908600000|2021-12-19 10:10:00|152.37|150.57|152.6|150.8|152.73|150.93|152.32|150.52|372
1639908900000|2021-12-19 10:15:00|152.61|150.81|152.06|150.26|152.63|150.83|151.93|150.13|468
1639909200000|2021-12-19 10:20:00|152.07|150.27|152.47|150.67|152.5|150.7|152.05|150.25|298
1639909500000|2021-12-19 10:25:00|152.48|150.68|152.49|150.69|152.51|150.71|152.34|150.54|205
1639909800000|2021-12-19 10:30:00|152.5|150.7|152.49|150.69|152.84|151.04|152.46|150.66|307
1639910100000|2021-12-19 10:35:00|152.5|150.7|152.86|151.06|152.89|151.09|152.47|150.67|233
1639910400000|2021-12-19 10:40:00|152.85|151.05|153.28|151.48|153.35|151.55|152.75|150.95|350
1639910700000|2021-12-19 10:45:00|153.29|151.49|153.16|151.36|153.44|151.64|152.94|151.14|400
1639911000000|2021-12-19 10:50:00|153.15|151.35|153.14|151.34|153.36|151.56|153.07|151.27|338
1639911300000|2021-12-19 10:55:00|153.13|151.33|153.13|151.33|153.27|151.47|153|151.2|341
1639911600000|2021-12-19 11:00:00|153.14|151.34|152.6|150.8|153.15|151.35|152.51|150.71|390
1639911900000|2021-12-19 11:05:00|152.61|150.81|152.69|150.89|152.82|151.02|152.46|150.66|301
1639912200000|2021-12-19 11:10:00|152.7|150.9|152.68|150.88|152.73|150.93|152.39|150.59|266
1639912500000|2021-12-19 11:15:00|152.67|150.87|152.75|150.95|152.9|151.1|152.63|150.83|245
1639912800000|2021-12-19 11:20:00|152.76|150.96|152.81|151.01|152.9|151.1|152.7|150.9|222
1639913100000|2021-12-19 11:25:00|152.8|151|152.56|150.76|152.89|151.09|152.56|150.76|318
1639913400000|2021-12-19 11:30:00|152.57|150.77|152.69|150.89|152.78|150.98|152.51|150.71|328
1639913700000|2021-12-19 11:35:00|152.72|150.92|153.11|151.31|153.11|151.31|152.71|150.91|224
1639914000000|2021-12-19 11:40:00|153.13|151.33|153.07|151.27|153.27|151.47|153|151.2|318
1639914300000|2021-12-19 11:45:00|153.06|151.26|153.07|151.27|153.16|151.36|152.72|150.92|288
1639914600000|2021-12-19 11:50:00|153.08|151.28|153.26|151.46|153.39|151.59|153.07|151.27|318
1639914900000|2021-12-19 11:55:00|153.27|151.47|153.28|151.48|153.36|151.56|153.09|151.29|315
1639915200000|2021-12-19 12:00:00|153.27|151.47|152.98|151.18|153.36|151.56|152.88|151.08|302
1639915500000|2021-12-19 12:05:00|152.97|151.17|153.04|151.24|153.1|151.3|152.73|150.93|308
1639915800000|2021-12-19 12:10:00|153.05|151.25|152.81|151.01|153.1|151.3|152.71|150.91|356
1639916100000|2021-12-19 12:15:00|152.82|151.02|152.92|151.12|152.97|151.17|152.45|150.65|366
1639916400000|2021-12-19 12:20:00|152.91|151.11|153.76|151.96|154.1|152.3|152.83|151.03|455
1639916700000|2021-12-19 12:25:00|153.75|151.95|153.96|152.16|154.1|152.3|153.7|151.9|342
1639917000000|2021-12-19 12:30:00|153.95|152.15|154.08|152.28|154.14|152.34|153.73|151.93|451
1639917300000|2021-12-19 12:35:00|154.07|152.27|155|153.2|155.45|153.65|154.04|152.24|496
1639917600000|2021-12-19 12:40:00|155.01|153.21|154.81|153.01|155.02|153.22|154.66|152.86|355
1639917900000|2021-12-19 12:45:00|154.8|153|155.05|153.25|155.13|153.33|154.72|152.92|288
1639918200000|2021-12-19 12:50:00|155.06|153.26|155.23|153.43|155.35|153.55|154.99|153.19|355
1639918500000|2021-12-19 12:55:00|155.22|153.42|155.4|153.6|155.48|153.68|155.17|153.37|363
1639918800000|2021-12-19 13:00:00|155.42|153.62|155.11|153.31|155.5|153.7|154.98|153.18|403
1639919100000|2021-12-19 13:05:00|155.1|153.3|155.41|153.61|155.5|153.7|155.05|153.25|419
1639919400000|2021-12-19 13:10:00|155.4|153.6|155.59|153.79|155.6|153.8|155.3|153.5|452
1639919700000|2021-12-19 13:15:00|155.6|153.8|155.13|153.33|155.6|153.8|154.93|153.13|454
1639920000000|2021-12-19 13:20:00|155.12|153.32|154.92|153.12|155.12|153.32|154.75|152.95|345
1639920300000|2021-12-19 13:25:00|154.93|153.13|154.57|152.77|155.17|153.37|154.57|152.77|340
1639920600000|2021-12-19 13:30:00|154.58|152.78|153.86|152.06|154.71|152.91|153.84|152.04|510
1639920900000|2021-12-19 13:35:00|153.83|152.03|153.14|151.34|153.92|152.12|153.06|151.26|587
1639921200000|2021-12-19 13:40:00|153.13|151.33|153.4|151.6|153.48|151.68|152.98|151.18|366
1639921500000|2021-12-19 13:45:00|153.39|151.59|153.69|151.89|153.91|152.11|153.08|151.28|432
1639921800000|2021-12-19 13:50:00|153.68|151.88|153.84|152.04|153.93|152.13|153.52|151.72|412
1639922100000|2021-12-19 13:55:00|153.85|152.05|155.58|153.78|155.98|154.18|153.84|152.04|685
1639922400000|2021-12-19 14:00:00|155.59|153.79|156.46|154.66|157.42|155.62|155.59|153.79|732
1639922700000|2021-12-19 14:05:00|156.47|154.67|156.64|154.84|156.64|154.84|155.93|154.13|539
1639923000000|2021-12-19 14:10:00|156.63|154.83|153.86|152.06|156.72|154.92|153.35|151.55|744
1639923300000|2021-12-19 14:15:00|153.84|152.04|155.49|153.69|155.59|153.79|153.7|151.9|666
1639923600000|2021-12-19 14:20:00|155.52|153.72|154.75|152.95|155.96|154.16|154.46|152.66|662
1639923900000|2021-12-19 14:25:00|154.77|152.97|155.4|153.6|155.71|153.91|154.64|152.84|492
1639924200000|2021-12-19 14:30:00|155.39|153.59|155.61|153.81|155.61|153.81|155.21|153.41|356
1639924500000|2021-12-19 14:35:00|155.62|153.82|155.8|154|156.65|154.85|155.51|153.71|540
1639924800000|2021-12-19 14:40:00|155.79|153.99|155.73|153.93|156.05|154.25|155.68|153.88|445
1639925100000|2021-12-19 14:45:00|155.72|153.92|155.31|153.51|155.72|153.92|155.02|153.22|414
1639925400000|2021-12-19 14:50:00|155.3|153.5|155.11|153.31|155.31|153.51|154.48|152.68|453
1639925700000|2021-12-19 14:55:00|155.12|153.32|155.1|153.3|155.25|153.45|154.9|153.1|431
1639926000000|2021-12-19 15:00:00|155.11|153.31|154.97|153.17|155.27|153.47|154.78|152.98|433
1639926300000|2021-12-19 15:05:00|154.96|153.16|154.84|153.04|154.96|153.16|154.51|152.71|347
1639926600000|2021-12-19 15:10:00|154.83|153.03|154.54|152.74|154.84|153.04|154.26|152.46|388
1639926900000|2021-12-19 15:15:00|154.53|152.73|154.08|152.28|154.54|152.74|154.03|152.23|353
1639927200000|2021-12-19 15:20:00|154.1|152.3|155.68|153.88|155.71|153.91|154.08|152.28|526
1639927500000|2021-12-19 15:25:00|155.7|153.9|155.68|153.88|155.82|154.02|155.41|153.61|442
1639927800000|2021-12-19 15:30:00|155.65|153.85|155.5|153.7|155.65|153.85|155.29|153.49|367
1639928100000|2021-12-19 15:35:00|155.52|153.72|155.11|153.31|155.54|153.74|154.96|153.16|433
1639928400000|2021-12-19 15:40:00|155.13|153.33|155.39|153.59|155.72|153.92|154.97|153.17|377
1639928700000|2021-12-19 15:45:00|155.41|153.61|155.56|153.76|155.62|153.82|155.26|153.46|397
1639929000000|2021-12-19 15:50:00|155.57|153.77|155.89|154.09|155.9|154.1|155.26|153.46|368
1639929300000|2021-12-19 15:55:00|155.88|154.08|156.14|154.34|156.14|154.34|155.79|153.99|416
1639929600000|2021-12-19 16:00:00|156.12|154.32|155.71|153.91|156.14|154.34|155.63|153.83|461
1639929900000|2021-12-19 16:05:00|155.7|153.9|155.78|153.98|156.03|154.23|155.51|153.71|399
1639930200000|2021-12-19 16:10:00|155.79|153.99|156.25|154.45|156.34|154.54|155.76|153.96|347
1639930500000|2021-12-19 16:15:00|156.24|154.44|156.08|154.28|156.24|154.44|155.89|154.09|403
1639930800000|2021-12-19 16:20:00|156.09|154.29|159.63|157.83|161.91|160.11|156.02|154.22|775
1639931100000|2021-12-19 16:25:00|159.61|157.81|158.93|157.13|159.88|158.08|158.51|156.71|709
1639931400000|2021-12-19 16:30:00|158.94|157.14|157.83|156.03|159.27|157.47|157.82|156.02|604
1639931700000|2021-12-19 16:35:00|157.82|156.02|158.06|156.26|158.48|156.68|157.61|155.81|554
1639932000000|2021-12-19 16:40:00|158.07|156.27|157.61|155.81|158.18|156.38|157.52|155.72|450
1639932300000|2021-12-19 16:45:00|157.62|155.82|157.58|155.78|157.79|155.99|157.39|155.59|416
1639932600000|2021-12-19 16:50:00|157.57|155.77|156.69|154.89|157.91|156.11|156.59|154.79|475
1639932900000|2021-12-19 16:55:00|156.7|154.9|156.77|154.97|157|155.2|156.63|154.83|429
1639933200000|2021-12-19 17:00:00|156.76|154.96|156.46|154.66|157.22|155.42|156.45|154.65|493
1639933500000|2021-12-19 17:05:00|156.43|154.63|156.5|154.7|156.84|155.04|156.08|154.28|525
1639933800000|2021-12-19 17:10:00|156.49|154.69|156.77|154.97|156.96|155.16|156.34|154.54|414
1639934100000|2021-12-19 17:15:00|156.78|154.98|156.78|154.98|156.92|155.12|156.48|154.68|388
1639934400000|2021-12-19 17:20:00|156.77|154.97|156.92|155.12|157.42|155.62|156.64|154.84|561
1639934700000|2021-12-19 17:25:00|156.91|155.11|156.85|155.05|156.92|155.12|156.53|154.73|442
1639935000000|2021-12-19 17:30:00|156.86|155.06|157.27|155.47|157.54|155.74|156.85|155.05|462
1639935300000|2021-12-19 17:35:00|157.29|155.49|157.29|155.49|157.57|155.77|157.08|155.28|487
1639935600000|2021-12-19 17:40:00|157.3|155.5|157.08|155.28|157.33|155.53|156.9|155.1|416
1639935900000|2021-12-19 17:45:00|157.09|155.29|156.7|154.9|157.14|155.34|156.52|154.72|464
1639936200000|2021-12-19 17:50:00|156.69|154.89|157.09|155.29|157.14|155.34|156.68|154.88|423
1639936500000|2021-12-19 17:55:00|157.12|155.32|158.48|156.68|158.69|156.89|157.12|155.32|484
1639936800000|2021-12-19 18:00:00|158.47|156.67|157.3|155.5|158.47|156.67|157.2|155.4|609
1639937100000|2021-12-19 18:05:00|157.29|155.49|157.52|155.72|157.7|155.9|157.27|155.47|455
1639937400000|2021-12-19 18:10:00|157.51|155.71|156.45|154.65|157.74|155.94|156.34|154.54|590
1639937700000|2021-12-19 18:15:00|156.44|154.64|156.51|154.71|156.75|154.95|156.36|154.56|492
1639938000000|2021-12-19 18:20:00|156.52|154.72|157.1|155.3|157.13|155.33|156.49|154.69|333
1639938300000|2021-12-19 18:25:00|157.09|155.29|157.16|155.36|157.18|155.38|156.76|154.96|371
1639938600000|2021-12-19 18:30:00|157.15|155.35|157.25|155.45|157.36|155.56|156.85|155.05|426
1639938900000|2021-12-19 18:35:00|157.24|155.44|157.18|155.38|157.25|155.45|156.65|154.85|354
1639939200000|2021-12-19 18:40:00|157.17|155.37|157.59|155.79|157.7|155.9|157.17|155.37|347
1639939500000|2021-12-19 18:45:00|157.6|155.8|157.27|155.47|157.6|155.8|157|155.2|371
1639939800000|2021-12-19 18:50:00|157.28|155.48|157.81|156.01|157.89|156.09|157.25|155.45|408
1639940100000|2021-12-19 18:55:00|157.79|155.99|158.43|156.63|158.43|156.63|157.59|155.79|406
1639940400000|2021-12-19 19:00:00|158.46|156.66|159.44|157.64|159.7|157.9|158.19|156.39|620
1639940700000|2021-12-19 19:05:00|159.45|157.65|159.41|157.61|159.59|157.79|159.06|157.26|473
1639941000000|2021-12-19 19:10:00|159.42|157.62|158.6|156.8|159.47|157.67|158.48|156.68|452
1639941300000|2021-12-19 19:15:00|158.59|156.79|158.35|156.55|158.82|157.02|158.29|156.49|447
1639941600000|2021-12-19 19:20:00|158.31|156.51|156.58|154.78|158.35|156.55|156.15|154.35|728
1639941900000|2021-12-19 19:25:00|156.59|154.79|155.87|154.07|156.83|155.03|155.45|153.65|652
1639942200000|2021-12-19 19:30:00|155.88|154.08|157.04|155.24|157.06|155.26|155.46|153.66|608
1639942500000|2021-12-19 19:35:00|157.02|155.22|157.01|155.21|157.25|155.45|156.6|154.8|494
1639942800000|2021-12-19 19:40:00|157|155.2|155.9|154.1|157.01|155.21|155.65|153.85|584
1639943100000|2021-12-19 19:45:00|155.91|154.11|154.88|153.08|155.95|154.15|154.86|153.06|640
1639943400000|2021-12-19 19:50:00|154.87|153.07|154.22|152.42|155.08|153.28|153.29|151.49|668
1639943700000|2021-12-19 19:55:00|154.23|152.43|154.59|152.79|154.72|152.92|154.2|152.4|438
1639944000000|2021-12-19 20:00:00|154.58|152.78|154.13|152.33|154.58|152.78|153.7|151.9|560
1639944300000|2021-12-19 20:05:00|154.14|152.34|154.68|152.88|154.72|152.92|153.97|152.17|441
1639944600000|2021-12-19 20:10:00|154.69|152.89|155.34|153.54|155.35|153.55|154.56|152.76|450
1639944900000|2021-12-19 20:15:00|155.35|153.55|155.18|153.38|155.53|153.73|155.16|153.36|439
1639945200000|2021-12-19 20:20:00|155.17|153.37|155.29|153.49|155.36|153.56|154.78|152.98|451
1639945500000|2021-12-19 20:25:00|155.27|153.47|154.98|153.18|155.37|153.57|154.97|153.17|282
1639945800000|2021-12-19 20:30:00|154.97|153.17|155.91|153.11|155.93|153.79|154.97|152.68|351
1639946100000|2021-12-19 20:35:00|155.92|153.12|156.36|153.56|156.5|153.7|155.74|152.94|359
1639946400000|2021-12-19 20:40:00|156.35|153.55|156.47|153.67|156.61|153.81|156.28|153.48|276
1639946700000|2021-12-19 20:45:00|156.46|153.66|156.49|153.69|156.75|153.95|156.37|153.57|278
1639947000000|2021-12-19 20:50:00|156.48|153.68|156.78|153.98|156.82|154.02|156.36|153.56|280
1639947300000|2021-12-19 20:55:00|156.77|153.97|156.19|153.39|156.78|153.98|156.15|153.35|273
1639947600000|2021-12-19 21:00:00|156.18|153.38|155.98|153.18|156.37|153.57|155.98|153.18|243
1639947900000|2021-12-19 21:05:00|155.97|153.17|156.21|153.41|156.48|153.68|155.9|153.1|267
1639948200000|2021-12-19 21:10:00|156.2|153.4|155.83|153.03|156.58|153.78|155.82|153.02|281
1639948500000|2021-12-19 21:15:00|155.8|153|155.98|153.18|156.12|153.32|155.53|152.73|268
1639948800000|2021-12-19 21:20:00|156.01|153.21|156|153.2|156.18|153.38|155.89|153.09|250
1639949100000|2021-12-19 21:25:00|156.01|153.21|156.02|153.22|156.1|153.3|155.8|153|237
1639949400000|2021-12-19 21:30:00|156.03|153.23|156.37|153.57|156.38|153.58|155.98|153.18|155
1639949700000|2021-12-19 21:35:00|156.38|153.58|155.91|153.11|156.39|153.59|155.91|153.11|209
1639950000000|2021-12-19 21:40:00|155.92|153.12|156.13|153.33|156.29|153.49|155.79|152.99|199
1639950300000|2021-12-19 21:45:00|156.12|153.32|155.85|153.05|156.12|153.32|155.66|152.86|228
1639950600000|2021-12-19 21:50:00|155.88|153.08|155.22|152.42|155.95|153.15|155.22|152.42|241
1639950900000|2021-12-19 21:55:00|155.21|152.41|155.57|152.77|155.61|152.81|155.09|152.29|268
1639951200000|2021-12-19 22:00:00|155.58|152.78|156.11|153.31|156.12|153.32|155.26|152.46|266
1639951500000|2021-12-19 22:05:00|156.12|153.32|155.89|154.09|156.41|154.61|155.56|153.3|477
1639951800000|2021-12-19 22:10:00|155.87|154.07|156.31|154.51|156.66|154.86|155.86|154.06|374
1639952100000|2021-12-19 22:15:00|156.32|154.52|156.06|154.26|156.38|154.58|156.06|154.26|306
1639952400000|2021-12-19 22:20:00|156.07|154.27|155.89|154.09|156.07|154.27|155.86|154.06|200
1639952700000|2021-12-19 22:25:00|155.88|154.08|155.99|154.19|156.06|154.26|155.83|154.03|187
1639953000000|2021-12-19 22:30:00|156|154.2|155.85|154.05|156|154.2|155.78|153.98|212
1639953300000|2021-12-19 22:35:00|155.84|154.04|155.62|153.82|155.87|154.07|155.61|153.81|164
1639953600000|2021-12-19 22:40:00|155.63|153.83|155.69|153.89|155.72|153.92|155.57|153.77|248
1639953900000|2021-12-19 22:45:00|155.67|153.87|156.19|154.39|156.59|154.79|155.66|153.86|378
1639954200000|2021-12-19 22:50:00|156.2|154.4|156.53|154.73|156.6|154.8|156.08|154.28|274
1639954500000|2021-12-19 22:55:00|156.56|154.76|156.36|154.56|156.98|155.18|156.36|154.56|484
1639954800000|2021-12-19 23:00:00|156.37|154.57|156.05|154.25|156.75|154.95|155.92|154.12|455
1639955100000|2021-12-19 23:05:00|156.06|154.26|155.93|154.13|156.23|154.43|155.79|153.99|400
1639955400000|2021-12-19 23:10:00|155.94|154.14|155.71|153.91|156.01|154.21|155.58|153.78|436
1639955700000|2021-12-19 23:15:00|155.7|153.9|155.73|153.93|155.73|153.93|155.37|153.57|415
1639956000000|2021-12-19 23:20:00|155.74|153.94|155.38|153.58|155.99|154.19|155.22|153.42|402
1639956300000|2021-12-19 23:25:00|155.4|153.6|155.51|153.71|155.56|153.76|155.24|153.44|379
1639956600000|2021-12-19 23:30:00|155.55|153.75|155.09|153.29|155.74|153.94|155.08|153.28|415
1639956900000|2021-12-19 23:35:00|155.11|153.31|155.1|153.3|155.28|153.48|155|153.2|449
1639957200000|2021-12-19 23:40:00|155.11|153.31|155.08|153.28|155.19|153.39|154.87|153.07|375
1639957500000|2021-12-19 23:45:00|155.07|153.27|154.61|152.81|155.1|153.3|154.56|152.76|362
1639957800000|2021-12-19 23:50:00|154.57|152.77|154.04|152.24|154.64|152.84|153.86|152.06|397
1639958100000|2021-12-19 23:55:00|154.08|152.28|154.2|152.4|154.23|152.43|153.71|151.91|403
1639958400000|2021-12-20 00:00:00|154.18|152.38|153.3|151.5|154.2|152.4|153.24|151.44|487
1639958700000|2021-12-20 00:05:00|153.29|151.49|154.12|152.32|154.15|152.35|153.19|151.39|423
1639959000000|2021-12-20 00:10:00|154.13|152.33|152.83|151.03|154.3|152.5|152.68|150.88|608
1639959300000|2021-12-20 00:15:00|152.85|151.05|152.41|150.61|152.88|151.08|152.17|150.37|620
1639959600000|2021-12-20 00:20:00|152.42|150.62|152.89|151.09|153.17|151.37|152.42|150.62|450
1639959900000|2021-12-20 00:25:00|152.87|151.07|153.46|151.66|153.63|151.83|152.86|151.06|496
1639960200000|2021-12-20 00:30:00|153.49|151.69|153.93|152.13|154.11|152.31|153.19|151.39|421
1639960500000|2021-12-20 00:35:00|153.91|152.11|153.89|152.09|154.06|152.26|153.41|151.61|390
1639960800000|2021-12-20 00:40:00|153.91|152.11|154.81|153.01|154.82|153.02|153.87|152.07|377
1639961100000|2021-12-20 00:45:00|154.82|153.02|154.84|153.04|154.93|153.13|154.52|152.72|488
1639961400000|2021-12-20 00:50:00|154.83|153.03|154.88|153.08|155|153.2|154.63|152.83|471
1639961700000|2021-12-20 00:55:00|154.96|153.16|155.86|154.06|155.87|154.07|154.88|153.08|523
1639962000000|2021-12-20 01:00:00|155.88|154.08|155.57|153.77|155.89|154.09|155.19|153.39|549
1639962300000|2021-12-20 01:05:00|155.56|153.76|155.58|153.78|155.9|154.1|155.41|153.61|558
1639962600000|2021-12-20 01:10:00|155.59|153.79|156.2|154.4|156.4|154.6|155.42|153.62|568
1639962900000|2021-12-20 01:15:00|156.21|154.41|155.19|153.39|156.36|154.56|154.98|153.18|511
1639963200000|2021-12-20 01:20:00|155.2|153.4|154.83|153.03|155.37|153.57|154.72|152.92|377
1639963500000|2021-12-20 01:25:00|154.84|153.04|154.84|153.04|155.13|153.33|154.67|152.87|463
1639963800000|2021-12-20 01:30:00|154.83|153.03|154.49|152.69|154.89|153.09|154.39|152.59|424
1639964100000|2021-12-20 01:35:00|154.46|152.66|154.21|152.41|154.71|152.91|154.21|152.41|430
1639964400000|2021-12-20 01:40:00|154.19|152.39|154.08|152.28|154.35|152.55|153.94|152.14|438
1639964700000|2021-12-20 01:45:00|154.07|152.27|154.72|152.92|154.72|152.92|154.07|152.27|403
1639965000000|2021-12-20 01:50:00|154.68|152.88|154.98|153.18|154.99|153.19|154.52|152.72|451
1639965300000|2021-12-20 01:55:00|154.96|153.16|154.98|153.18|155.55|153.75|154.84|153.04|492
1639965600000|2021-12-20 02:00:00|154.97|153.17|154.97|153.17|155.36|153.56|154.74|152.94|471
1639965900000|2021-12-20 02:05:00|154.96|153.16|154.27|152.47|154.97|153.17|154.11|152.31|495
1639966200000|2021-12-20 02:10:00|154.26|152.46|154.42|152.62|154.55|152.75|154.2|152.4|415
1639966500000|2021-12-20 02:15:00|154.43|152.63|154.9|153.1|154.97|153.17|154.43|152.63|392
1639966800000|2021-12-20 02:20:00|154.91|153.11|155.03|153.23|155.08|153.28|154.5|152.7|394
1639967100000|2021-12-20 02:25:00|155.02|153.22|155.21|153.41|155.61|153.81|154.98|153.18|478
1639967400000|2021-12-20 02:30:00|155.19|153.39|155.43|153.63|155.57|153.77|154.8|153|473
1639967700000|2021-12-20 02:35:00|155.38|153.58|155.51|153.71|155.78|153.98|155.28|153.48|446
1639968000000|2021-12-20 02:40:00|155.52|153.72|155.31|153.51|155.55|153.75|154.96|153.16|417
1639968300000|2021-12-20 02:45:00|155.32|153.52|154.72|152.92|155.33|153.53|154.61|152.81|445
1639968600000|2021-12-20 02:50:00|154.73|152.93|154.73|152.93|155.03|153.23|154.48|152.68|440
1639968900000|2021-12-20 02:55:00|154.72|152.92|155.17|153.37|155.22|153.42|154.59|152.79|394
1639969200000|2021-12-20 03:00:00|155.18|153.38|155.45|153.65|155.5|153.7|154.94|153.14|402
1639969500000|2021-12-20 03:05:00|155.49|153.69|155.8|154|156|154.2|155.48|153.68|444
1639969800000|2021-12-20 03:10:00|155.79|153.99|156.26|154.46|156.48|154.68|155.53|153.73|478
1639970100000|2021-12-20 03:15:00|156.25|154.45|155.25|153.45|156.26|154.46|155.1|153.3|523
1639970400000|2021-12-20 03:20:00|155.22|153.42|155.05|153.25|155.27|153.47|154.83|153.03|419
1639970700000|2021-12-20 03:25:00|155.06|153.26|154.93|153.13|155.06|153.26|154.82|153.02|366
1639971000000|2021-12-20 03:30:00|154.92|153.12|155.2|153.4|155.4|153.6|154.87|153.07|391
1639971300000|2021-12-20 03:35:00|155.22|153.42|154.65|152.85|155.33|153.53|154.43|152.63|456
1639971600000|2021-12-20 03:40:00|154.66|152.86|154.98|153.18|155.31|153.51|154.64|152.84|413
1639971900000|2021-12-20 03:45:00|154.99|153.19|155.72|153.92|155.76|153.96|154.96|153.16|427
1639972200000|2021-12-20 03:50:00|155.69|153.89|155.74|153.94|156.02|154.22|155.61|153.81|432
1639972500000|2021-12-20 03:55:00|155.75|153.95|155.73|153.93|155.77|153.97|155.38|153.58|387
1639972800000|2021-12-20 04:00:00|155.74|153.94|156.16|154.36|156.23|154.43|155.69|153.89|424
1639973100000|2021-12-20 04:05:00|156.18|154.38|155.9|154.1|156.2|154.4|155.7|153.9|373
1639973400000|2021-12-20 04:10:00|155.89|154.09|156.56|154.76|156.57|154.77|155.88|154.08|390
1639973700000|2021-12-20 04:15:00|156.55|154.75|156.86|155.06|156.93|155.13|156.55|154.75|459
1639974000000|2021-12-20 04:20:00|156.87|155.07|156.5|154.7|156.87|155.07|156.3|154.5|385
1639974300000|2021-12-20 04:25:00|156.52|154.72|156.89|155.09|157.01|155.21|156.49|154.69|362
1639974600000|2021-12-20 04:30:00|156.9|155.1|157.08|155.28|157.18|155.38|156.77|154.97|449
1639974900000|2021-12-20 04:35:00|157.09|155.29|156.77|154.97|157.12|155.32|156.76|154.96|378
1639975200000|2021-12-20 04:40:00|156.78|154.98|157.24|155.44|157.32|155.52|156.77|154.97|328
1639975500000|2021-12-20 04:45:00|157.23|155.43|157.64|155.84|157.73|155.93|156.9|155.1|452
1639975800000|2021-12-20 04:50:00|157.63|155.83|157.73|155.93|157.78|155.98|157.42|155.62|405
1639976100000|2021-12-20 04:55:00|157.74|155.94|157.88|156.08|157.96|156.16|157.68|155.88|365
1639976400000|2021-12-20 05:00:00|157.87|156.07|158.27|156.47|158.35|156.55|157.87|156.07|430
1639976700000|2021-12-20 05:05:00|158.26|156.46|157.81|156.01|158.27|156.47|157.66|155.86|476
1639977000000|2021-12-20 05:10:00|157.8|156|157.86|156.06|158.15|156.35|157.75|155.95|373
1639977300000|2021-12-20 05:15:00|157.85|156.05|157.29|155.49|157.91|156.11|157.2|155.4|374
1639977600000|2021-12-20 05:20:00|157.31|155.51|157.34|155.54|157.6|155.8|157.27|155.47|296
1639977900000|2021-12-20 05:25:00|157.33|155.53|156.56|154.76|157.34|155.54|156.54|154.74|465
1639978200000|2021-12-20 05:30:00|156.57|154.77|156.31|154.51|156.86|155.06|156.17|154.37|438
1639978500000|2021-12-20 05:35:00|156.28|154.48|156.05|154.25|156.28|154.48|155.86|154.06|478
1639978800000|2021-12-20 05:40:00|156.04|154.24|155.4|153.6|156.04|154.24|155.18|153.38|531
1639979100000|2021-12-20 05:45:00|155.39|153.59|155.58|153.78|155.58|153.78|155.17|153.37|462
1639979400000|2021-12-20 05:50:00|155.57|153.77|154.28|152.48|155.77|153.97|153.6|151.8|588
1639979700000|2021-12-20 05:55:00|154.27|152.47|151.39|149.59|154.27|152.47|150.23|148.43|724
1639980000000|2021-12-20 06:00:00|151.4|149.6|151.92|150.12|151.94|150.14|150.4|148.6|672
1639980300000|2021-12-20 06:05:00|151.96|150.16|152.4|150.6|152.52|150.72|151.77|149.97|557
1639980600000|2021-12-20 06:10:00|152.41|150.61|152.4|150.6|152.55|150.75|151.72|149.92|575
1639980900000|2021-12-20 06:15:00|152.38|150.58|152.08|150.28|152.68|150.88|151.98|150.18|537
1639981200000|2021-12-20 06:20:00|152.11|150.31|151.94|150.14|152.36|150.56|151.92|150.12|434
1639981500000|2021-12-20 06:25:00|151.92|150.12|151.33|149.53|151.94|150.14|151.33|149.53|506
1639981800000|2021-12-20 06:30:00|151.23|149.43|151.13|149.33|151.5|149.7|151.08|149.28|505
1639982100000|2021-12-20 06:35:00|151.12|149.32|150.78|148.98|151.17|149.37|150.03|148.23|583
1639982400000|2021-12-20 06:40:00|150.76|148.96|151.02|149.22|151.07|149.27|150.16|148.36|563
1639982700000|2021-12-20 06:45:00|151.01|149.21|151.43|149.63|151.49|149.69|150.78|148.98|410
1639983000000|2021-12-20 06:50:00|151.44|149.64|151.49|149.69|151.56|149.76|151.16|149.36|361
1639983300000|2021-12-20 06:55:00|151.5|149.7|151.9|150.1|152.06|150.26|151.42|149.62|437
1639983600000|2021-12-20 07:00:00|151.91|150.11|150.91|149.11|151.91|150.11|150.86|149.06|484
1639983900000|2021-12-20 07:05:00|150.9|149.1|150.61|148.81|151.49|149.69|150.58|148.78|596
1639984200000|2021-12-20 07:10:00|150.62|148.82|150.83|149.03|150.91|149.11|150|148.2|579
1639984500000|2021-12-20 07:15:00|150.82|149.02|151.25|149.45|151.39|149.59|150.36|148.56|566
1639984800000|2021-12-20 07:20:00|151.24|149.44|151.28|149.48|151.54|149.74|151.11|149.31|554
1639985100000|2021-12-20 07:25:00|151.29|149.49|151.23|149.43|151.52|149.72|150.89|149.09|459
1639985400000|2021-12-20 07:30:00|151.24|149.44|151.43|149.63|151.75|149.95|151.24|149.44|404
1639985700000|2021-12-20 07:35:00|151.41|149.61|151.29|149.49|151.58|149.78|151.17|149.37|388
1639986000000|2021-12-20 07:40:00|151.28|149.48|151.77|149.97|151.78|149.98|151.27|149.47|413
1639986300000|2021-12-20 07:45:00|151.75|149.95|151.45|149.65|151.91|150.11|151.45|149.65|390
1639986600000|2021-12-20 07:50:00|151.44|149.64|151.43|149.63|151.71|149.91|151.28|149.48|403
1639986900000|2021-12-20 07:55:00|151.42|149.62|151.15|149.35|151.64|149.84|151.15|149.35|410
1639987200000|2021-12-20 08:00:00|151.19|149.39|150.61|148.81|151.32|149.52|150.5|148.7|484
1639987500000|2021-12-20 08:05:00|150.6|148.8|151.11|149.31|151.2|149.4|150.51|148.71|427
1639987800000|2021-12-20 08:10:00|151.12|149.32|151.45|149.65|151.52|149.72|151.11|149.31|373
1639988100000|2021-12-20 08:15:00|151.5|149.7|151.67|149.87|151.9|150.1|151.47|149.67|394
1639988400000|2021-12-20 08:20:00|151.66|149.86|151.53|149.73|151.77|149.97|151.4|149.6|342
1639988700000|2021-12-20 08:25:00|151.52|149.72|151.75|149.95|151.95|150.15|151.51|149.71|377
1639989000000|2021-12-20 08:30:00|151.76|149.96|151.01|149.21|151.82|150.02|150.98|149.18|414
1639989300000|2021-12-20 08:35:00|151.02|149.22|150.86|149.06|151.21|149.41|150.69|148.89|439
1639989600000|2021-12-20 08:40:00|150.87|149.07|150.89|149.09|151.15|149.35|150.39|148.59|484
1639989900000|2021-12-20 08:45:00|150.9|149.1|151.1|149.3|151.31|149.51|150.25|148.45|551
1639990200000|2021-12-20 08:50:00|151.09|149.29|150.91|149.11|151.17|149.37|150.39|148.59|495
1639990500000|2021-12-20 08:55:00|150.93|149.13|151.06|149.26|151.11|149.31|150.71|148.91|425
1639990800000|2021-12-20 09:00:00|151.05|149.25|150.7|148.9|151.14|149.34|150.4|148.6|397
1639991100000|2021-12-20 09:05:00|150.71|148.91|149.15|147.35|150.74|148.94|148.91|147.11|649
1639991400000|2021-12-20 09:10:00|149.14|147.34|148.47|146.67|149.25|147.45|148.1|146.3|636
1639991700000|2021-12-20 09:15:00|148.48|146.68|148.88|147.08|149.04|147.24|147.63|145.83|705
1639992000000|2021-12-20 09:20:00|148.87|147.07|148.46|146.66|148.93|147.13|148.35|146.55|582
1639992300000|2021-12-20 09:25:00|148.47|146.67|148.71|146.91|148.76|146.96|148.39|146.59|420
1639992600000|2021-12-20 09:30:00|148.7|146.9|148.29|146.49|148.9|147.1|147.99|146.19|534
1639992900000|2021-12-20 09:35:00|148.26|146.46|148.3|146.5|148.49|146.69|148.02|146.22|521
1639993200000|2021-12-20 09:40:00|148.31|146.51|147.99|146.19|148.46|146.66|147.84|146.04|476
1639993500000|2021-12-20 09:45:00|147.98|146.18|148.39|146.59|148.47|146.67|147.87|146.07|422
1639993800000|2021-12-20 09:50:00|148.38|146.58|147.77|145.97|148.38|146.58|147.5|145.7|525
1639994100000|2021-12-20 09:55:00|147.78|145.98|147.22|145.42|147.99|146.19|147.15|145.35|553
1639994400000|2021-12-20 10:00:00|147.23|145.43|148.08|146.28|148.15|146.35|147.2|145.4|569
1639994700000|2021-12-20 10:05:00|148.1|146.3|148.3|146.5|148.38|146.58|147.8|146|439
1639995000000|2021-12-20 10:10:00|148.31|146.51|148.67|146.87|148.93|147.13|148.31|146.51|487
1639995300000|2021-12-20 10:15:00|148.68|146.88|148.77|146.97|149.08|147.28|148.64|146.84|365
1639995600000|2021-12-20 10:20:00|148.76|146.96|148.32|146.52|148.77|146.97|148.22|146.42|444
1639995900000|2021-12-20 10:25:00|148.31|146.51|148.12|146.32|148.48|146.68|148.02|146.22|436
1639996200000|2021-12-20 10:30:00|148.13|146.33|148.21|146.41|148.24|146.44|147.85|146.05|450
1639996500000|2021-12-20 10:35:00|148.22|146.42|148.25|146.45|148.33|146.53|147.95|146.15|330
1639996800000|2021-12-20 10:40:00|148.24|146.44|148.14|146.34|148.27|146.47|147.94|146.14|430
1639997100000|2021-12-20 10:45:00|148.15|146.35|148.26|146.46|148.48|146.68|148.03|146.23|396
1639997400000|2021-12-20 10:50:00|148.25|146.45|148.12|146.32|148.28|146.48|147.94|146.14|375
1639997700000|2021-12-20 10:55:00|148.13|146.33|147.81|146.01|148.22|146.42|147.75|145.95|440
1639998000000|2021-12-20 11:00:00|147.8|146|147.73|145.93|147.82|146.02|147.35|145.55|447
1639998300000|2021-12-20 11:05:00|147.74|145.94|148.17|146.37|148.2|146.4|147.69|145.89|332
1639998600000|2021-12-20 11:10:00|148.16|146.36|148.45|146.65|148.69|146.89|148.1|146.3|554
1639998900000|2021-12-20 11:15:00|148.44|146.64|148.38|146.58|148.65|146.85|148.17|146.37|416
1639999200000|2021-12-20 11:20:00|148.37|146.57|148.59|146.79|148.65|146.85|148.29|146.49|383
1639999500000|2021-12-20 11:25:00|148.6|146.8|148.94|147.14|148.94|147.14|148.33|146.53|400
1639999800000|2021-12-20 11:30:00|148.95|147.15|148.71|146.91|149.09|147.29|148.66|146.86|422
1640000100000|2021-12-20 11:35:00|148.72|146.92|148.54|146.74|148.9|147.1|148.49|146.69|343
1640000400000|2021-12-20 11:40:00|148.52|146.72|148.32|146.52|148.52|146.72|148|146.2|391
1640000700000|2021-12-20 11:45:00|148.34|146.54|148.65|146.85|148.68|146.88|148.31|146.51|325
1640001000000|2021-12-20 11:50:00|148.66|146.86|148.59|146.79|148.66|146.86|148.35|146.55|319
1640001300000|2021-12-20 11:55:00|148.58|146.78|148.74|146.94|148.81|147.01|148.54|146.74|427
1640001600000|2021-12-20 12:00:00|148.76|146.96|148.17|146.37|148.76|146.96|148.07|146.27|405
1640001900000|2021-12-20 12:05:00|148.19|146.39|148.05|146.25|148.25|146.45|147.91|146.11|404
1640002200000|2021-12-20 12:10:00|148.07|146.27|148.09|146.29|148.1|146.3|147.79|145.99|376
1640002500000|2021-12-20 12:15:00|148.08|146.28|147.75|145.95|148.08|146.28|147.59|145.79|384
1640002800000|2021-12-20 12:20:00|147.77|145.97|147.51|145.71|147.91|146.11|147.3|145.5|435
1640003100000|2021-12-20 12:25:00|147.52|145.72|147.17|145.37|147.6|145.8|146.4|144.6|459
1640003400000|2021-12-20 12:30:00|147.18|145.38|147.1|145.3|147.33|145.53|146.6|144.8|538
1640003700000|2021-12-20 12:35:00|147.09|145.29|147.54|145.74|147.54|145.74|147|145.2|352
1640004000000|2021-12-20 12:40:00|147.53|145.73|146.98|145.18|147.56|145.76|146.97|145.17|392
1640004300000|2021-12-20 12:45:00|146.99|145.19|147.11|145.31|147.21|145.41|146.65|144.85|391
1640004600000|2021-12-20 12:50:00|147.12|145.32|146.89|145.09|147.41|145.61|146.67|144.87|391
1640004900000|2021-12-20 12:55:00|146.9|145.1|147.05|145.25|147.18|145.38|146.8|145|354
1640005200000|2021-12-20 13:00:00|147.04|145.24|146.44|144.64|147.19|145.39|146.21|144.41|460
1640005500000|2021-12-20 13:05:00|146.45|144.65|147.19|145.39|147.21|145.41|146.41|144.61|396
1640005800000|2021-12-20 13:10:00|147.18|145.38|147.96|146.16|148.02|146.22|147.17|145.37|472
1640006100000|2021-12-20 13:15:00|147.95|146.15|147.61|145.81|148.08|146.28|147.6|145.8|425
1640006400000|2021-12-20 13:20:00|147.59|145.79|147.93|146.13|147.98|146.18|147.38|145.58|389
1640006700000|2021-12-20 13:25:00|147.92|146.12|148.06|146.26|148.13|146.33|147.84|146.04|391
1640007000000|2021-12-20 13:30:00|148.04|146.24|147.71|145.91|148.07|146.27|147.56|145.76|370
1640007300000|2021-12-20 13:35:00|147.72|145.92|148.2|146.4|148.26|146.46|147.69|145.89|445
1640007600000|2021-12-20 13:40:00|148.23|146.43|148.01|146.21|148.39|146.59|147.98|146.18|374
1640007900000|2021-12-20 13:45:00|148.02|146.22|148.01|146.21|148.31|146.51|147.94|146.14|315
1640008200000|2021-12-20 13:50:00|148.02|146.22|148.07|146.27|148.12|146.32|147.71|145.91|438
1640008500000|2021-12-20 13:55:00|148.08|146.28|147.19|145.39|148.28|146.48|147.11|145.31|464
1640008800000|2021-12-20 14:00:00|147.2|145.4|147.45|145.65|147.45|145.65|146.9|145.1|480
1640009100000|2021-12-20 14:05:00|147.44|145.64|147.12|145.32|147.68|145.88|146.98|145.18|461
1640009400000|2021-12-20 14:10:00|147.11|145.31|147.11|145.31|147.34|145.54|146.91|145.11|412
1640009700000|2021-12-20 14:15:00|147.07|145.27|147.73|145.93|148.13|146.33|147.05|145.25|570
1640010000000|2021-12-20 14:20:00|147.74|145.94|147.66|145.86|147.9|146.1|146.92|145.12|580
1640010300000|2021-12-20 14:25:00|147.63|145.83|147.82|146.02|148.01|146.21|147.34|145.54|606
1640010600000|2021-12-20 14:30:00|147.81|146.01|147.35|145.55|147.91|146.11|147.16|145.36|631
1640010900000|2021-12-20 14:35:00|147.34|145.54|148.84|147.04|148.86|147.06|147.15|145.35|675
1640011200000|2021-12-20 14:40:00|148.82|147.02|148.96|147.16|149.01|147.21|148.06|146.26|685
1640011500000|2021-12-20 14:45:00|148.94|147.14|149.79|147.99|150.53|148.73|148.59|146.79|774
1640011800000|2021-12-20 14:50:00|149.78|147.98|149.24|147.44|149.79|147.99|148.49|146.69|700
1640012100000|2021-12-20 14:55:00|149.2|147.4|151.37|149.57|151.59|149.79|149.17|147.37|735
1640012400000|2021-12-20 15:00:00|151.38|149.58|150.79|148.99|151.38|149.58|150.46|148.66|697
1640012700000|2021-12-20 15:05:00|150.81|149.01|150.07|148.27|150.85|149.05|149.89|148.09|585
1640013000000|2021-12-20 15:10:00|150.08|148.28|150.2|148.4|150.29|148.49|149.98|148.18|513
1640013300000|2021-12-20 15:15:00|150.21|148.41|150.49|148.69|150.72|148.92|149.89|148.09|554
1640013600000|2021-12-20 15:20:00|150.5|148.7|150.47|148.67|150.71|148.91|150.18|148.38|591
1640013900000|2021-12-20 15:25:00|150.46|148.66|150.1|148.3|150.47|148.67|149.95|148.15|514
1640014200000|2021-12-20 15:30:00|150.11|148.31|149.59|147.79|150.12|148.32|149.57|147.77|459
1640014500000|2021-12-20 15:35:00|149.58|147.78|149.64|147.84|149.91|148.11|149.39|147.59|422
1640014800000|2021-12-20 15:40:00|149.62|147.82|149.79|147.99|149.83|148.03|149.45|147.65|438
1640015100000|2021-12-20 15:45:00|149.77|147.97|149.34|147.54|149.88|148.08|149.31|147.51|422
1640015400000|2021-12-20 15:50:00|149.33|147.53|148.95|147.15|149.59|147.79|148.87|147.07|434
1640015700000|2021-12-20 15:55:00|148.96|147.16|148.91|147.11|149.21|147.41|148.73|146.93|447
1640016000000|2021-12-20 16:00:00|148.92|147.12|148.58|146.78|149.02|147.22|148.33|146.53|476
1640016300000|2021-12-20 16:05:00|148.59|146.79|149.08|147.28|149.1|147.3|148.56|146.76|456
1640016600000|2021-12-20 16:10:00|149.07|147.27|149.16|147.36|149.79|147.99|149|147.2|562
1640016900000|2021-12-20 16:15:00|149.17|147.37|149.86|148.06|149.88|148.08|149.11|147.31|405
1640017200000|2021-12-20 16:20:00|149.9|148.1|149.65|147.85|149.92|148.12|149.53|147.73|430
1640017500000|2021-12-20 16:25:00|149.64|147.84|149.54|147.74|149.64|147.84|149.14|147.34|421
1640017800000|2021-12-20 16:30:00|149.53|147.73|149.53|147.73|149.68|147.88|149.24|147.44|413
1640018100000|2021-12-20 16:35:00|149.54|147.74|149.5|147.7|149.64|147.84|149.2|147.4|394
1640018400000|2021-12-20 16:40:00|149.46|147.66|150.07|148.27|150.07|148.27|149.31|147.51|471
1640018700000|2021-12-20 16:45:00|150.06|148.26|150.28|148.48|150.36|148.56|149.77|147.97|457
1640019000000|2021-12-20 16:50:00|150.29|148.49|151.14|149.34|151.16|149.36|150.29|148.49|519
1640019300000|2021-12-20 16:55:00|151.13|149.33|151.2|149.4|151.29|149.49|150.83|149.03|404
1640019600000|2021-12-20 17:00:00|151.21|149.41|150.99|149.19|151.23|149.43|150.64|148.84|461
1640019900000|2021-12-20 17:05:00|150.98|149.18|150.9|149.1|151.13|149.33|150.71|148.91|401
1640020200000|2021-12-20 17:10:00|150.89|149.09|150.82|149.02|151.07|149.27|150.71|148.91|362
1640020500000|2021-12-20 17:15:00|150.81|149.01|151.27|149.47|151.31|149.51|150.63|148.83|456
1640020800000|2021-12-20 17:20:00|151.26|149.46|150.96|149.16|151.28|149.48|150.91|149.11|371
1640021100000|2021-12-20 17:25:00|150.97|149.17|150.59|148.79|150.98|149.18|150.47|148.67|375
1640021400000|2021-12-20 17:30:00|150.6|148.8|150.23|148.43|150.6|148.8|150.16|148.36|383
1640021700000|2021-12-20 17:35:00|150.25|148.45|150.5|148.7|150.5|148.7|150.15|148.35|385
1640022000000|2021-12-20 17:40:00|150.49|148.69|150.39|148.59|150.58|148.78|150.31|148.51|317
1640022300000|2021-12-20 17:45:00|150.38|148.58|150.33|148.53|150.59|148.79|150.16|148.36|327
1640022600000|2021-12-20 17:50:00|150.36|148.56|150.88|149.08|150.88|149.08|150.25|148.45|392
1640022900000|2021-12-20 17:55:00|150.87|149.07|150.05|148.25|150.88|149.08|149.98|148.18|496
1640023200000|2021-12-20 18:00:00|150.06|148.26|149.97|148.17|150.21|148.41|149.88|148.08|385
1640023500000|2021-12-20 18:05:00|149.98|148.18|150.18|148.38|150.21|148.41|149.87|148.07|297
1640023800000|2021-12-20 18:10:00|150.2|148.4|150.22|148.42|150.38|148.58|150.03|148.23|418
1640024100000|2021-12-20 18:15:00|150.23|148.43|150.37|148.57|150.57|148.77|150.15|148.35|382
1640024400000|2021-12-20 18:20:00|150.36|148.56|150.39|148.59|150.41|148.61|150.09|148.29|294
1640024700000|2021-12-20 18:25:00|150.4|148.6|150.3|148.5|150.59|148.79|150.21|148.41|365
1640025000000|2021-12-20 18:30:00|150.31|148.51|150.04|148.24|150.41|148.61|150.01|148.21|337
1640025300000|2021-12-20 18:35:00|150.05|148.25|150.44|148.64|150.46|148.66|149.81|148.01|342
1640025600000|2021-12-20 18:40:00|150.45|148.65|150.97|149.17|151.11|149.31|150.39|148.59|396
1640025900000|2021-12-20 18:45:00|150.95|149.15|150.97|149.17|151.2|149.4|150.9|149.1|350
1640026200000|2021-12-20 18:50:00|150.96|149.16|150.93|149.13|151.12|149.32|150.7|148.9|334
1640026500000|2021-12-20 18:55:00|150.92|149.12|150.72|148.92|151.11|149.31|150.62|148.82|342
1640026800000|2021-12-20 19:00:00|150.73|148.93|150.57|148.77|150.89|149.09|150.49|148.69|392
1640027100000|2021-12-20 19:05:00|150.58|148.78|151.35|149.55|151.36|149.56|150.57|148.77|380
1640027400000|2021-12-20 19:10:00|151.34|149.54|151.59|149.79|151.72|149.92|151.27|149.47|405
1640027700000|2021-12-20 19:15:00|151.58|149.78|151.8|150|151.8|150|151.48|149.68|380
1640028000000|2021-12-20 19:20:00|151.81|150.01|151.88|150.08|151.99|150.19|151.47|149.67|388
1640028300000|2021-12-20 19:25:00|151.87|150.07|151.29|149.49|151.88|150.08|151.15|149.35|313
1640028600000|2021-12-20 19:30:00|151.28|149.48|151.43|149.63|151.43|149.63|151.07|149.27|353
1640028900000|2021-12-20 19:35:00|151.42|149.62|151.21|149.41|151.5|149.7|151.18|149.38|287
1640029200000|2021-12-20 19:40:00|151.22|149.42|150.94|149.14|151.25|149.45|150.91|149.11|235
1640029500000|2021-12-20 19:45:00|150.95|149.15|151.68|149.88|151.68|149.88|150.91|149.11|349
1640029800000|2021-12-20 19:50:00|151.69|149.89|151.88|150.08|151.96|150.16|151.61|149.81|373
1640030100000|2021-12-20 19:55:00|151.9|150.1|151.49|149.69|151.94|150.14|151.45|149.65|380
1640030400000|2021-12-20 20:00:00|151.51|149.71|152.27|150.47|152.27|150.47|151.5|149.7|476
1640030700000|2021-12-20 20:05:00|152.25|150.45|152.39|150.59|152.43|150.63|152.14|150.34|377
1640031000000|2021-12-20 20:10:00|152.4|150.6|152.39|150.59|152.57|150.77|152.35|150.55|353
1640031300000|2021-12-20 20:15:00|152.38|150.58|152.52|150.72|152.77|150.97|152.38|150.58|388
1640031600000|2021-12-20 20:20:00|152.54|150.74|152.55|150.75|153.09|151.29|152.47|150.67|452
1640031900000|2021-12-20 20:25:00|152.54|150.74|152.57|150.77|152.68|150.88|152.39|150.59|310
1640032200000|2021-12-20 20:30:00|152.55|150.75|152.06|150.26|152.55|150.75|151.78|149.98|401
1640032500000|2021-12-20 20:35:00|152.05|150.25|152.11|150.31|152.13|150.33|151.87|150.07|245
1640032800000|2021-12-20 20:40:00|152.12|150.32|152.06|150.26|152.36|150.56|151.93|150.13|317
1640033100000|2021-12-20 20:45:00|152.05|150.25|152.65|150.85|152.67|150.87|152.05|150.25|426
1640033400000|2021-12-20 20:50:00|152.66|150.86|153.59|151.79|154.42|152.62|152.66|150.86|706
1640033700000|2021-12-20 20:55:00|153.61|151.81|154.41|152.61|155.93|154.13|153.61|151.81|633
1640034000000|2021-12-20 21:00:00|154.42|152.62|154.69|152.89|155.06|153.26|154.28|152.48|549
1640034300000|2021-12-20 21:05:00|154.7|152.9|154.97|153.17|155.09|153.29|154.68|152.88|479
1640034600000|2021-12-20 21:10:00|154.98|153.18|155.19|153.39|155.22|153.42|154.91|153.11|499
1640034900000|2021-12-20 21:15:00|155.18|153.38|154.99|153.19|155.87|154.07|154.75|152.95|546
1640035200000|2021-12-20 21:20:00|155.01|153.21|154.81|153.01|155.01|153.21|154.58|152.78|404
1640035500000|2021-12-20 21:25:00|154.8|153|154.95|153.15|155.1|153.3|154.6|152.8|393
1640035800000|2021-12-20 21:30:00|154.96|153.16|154.66|152.86|155.17|153.37|154.61|152.81|418
1640036100000|2021-12-20 21:35:00|154.65|152.85|154.69|152.89|154.85|153.05|154.42|152.62|354
1640036400000|2021-12-20 21:40:00|154.7|152.9|154.66|152.86|154.8|153|154.49|152.69|291
1640036700000|2021-12-20 21:45:00|154.65|152.85|154.7|152.9|154.86|153.06|154.53|152.73|397
1640037000000|2021-12-20 21:50:00|154.72|152.92|154.23|152.43|154.75|152.95|154.22|152.42|458
1640037300000|2021-12-20 21:55:00|154.22|152.42|153.93|152.13|154.39|152.59|153.88|152.08|410
1640037600000|2021-12-20 22:00:00|153.96|152.16|154.16|152.36|154.46|152.66|153.96|152.16|341
1640037900000|2021-12-20 22:05:00|154.17|152.37|154.1|152.3|154.48|152.68|153.95|152.15|336
1640038200000|2021-12-20 22:10:00|154.09|152.29|153.89|152.09|154.25|152.45|153.89|152.09|292
1640038500000|2021-12-20 22:15:00|153.88|152.08|153.93|152.13|154.04|152.24|153.59|151.79|340
1640038800000|2021-12-20 22:20:00|153.92|152.12|153.3|151.5|153.94|152.14|153.3|151.5|335
1640039100000|2021-12-20 22:25:00|153.28|151.48|153.16|151.36|153.31|151.51|153.09|151.29|252
1640039400000|2021-12-20 22:30:00|153.15|151.35|153.39|151.59|153.41|151.61|153.15|151.35|141
1640039700000|2021-12-20 22:35:00|153.37|151.57|153.5|151.7|153.62|151.82|153.37|151.57|236
1640040000000|2021-12-20 22:40:00|153.49|151.69|153.41|151.61|153.52|151.72|153.4|151.6|144
1640040300000|2021-12-20 22:45:00|153.4|151.6|153.76|151.96|153.76|151.96|153.11|151.31|318
1640040600000|2021-12-20 22:50:00|153.75|151.95|153.59|151.79|153.8|152|153.55|151.75|257
1640040900000|2021-12-20 22:55:00|153.58|151.78|153.09|151.29|153.67|151.87|153.08|151.28|272
1640041200000|2021-12-20 23:00:00|153.07|151.27|153.61|151.81|153.75|151.95|153.07|151.27|363
1640041500000|2021-12-20 23:05:00|153.59|151.79|153.51|151.71|153.61|151.81|153.15|151.35|385
1640041800000|2021-12-20 23:10:00|153.52|151.72|153.22|151.42|153.52|151.72|153.12|151.32|296
1640042100000|2021-12-20 23:15:00|153.21|151.41|153.46|151.66|153.48|151.68|153.09|151.29|413
1640042400000|2021-12-20 23:20:00|153.47|151.67|153.31|151.51|153.48|151.68|153.26|151.46|310
1640042700000|2021-12-20 23:25:00|153.32|151.52|154.14|152.34|154.22|152.42|153.3|151.5|409
1640043000000|2021-12-20 23:30:00|154.13|152.33|153.84|152.04|154.22|152.42|153.77|151.97|369
1640043300000|2021-12-20 23:35:00|153.83|152.03|153.87|152.07|154.12|152.32|153.76|151.96|309
1640043600000|2021-12-20 23:40:00|153.88|152.08|154.33|152.53|154.39|152.59|153.8|152|382
1640043900000|2021-12-20 23:45:00|154.35|152.55|153.84|152.04|154.39|152.59|153.78|151.98|358
1640044200000|2021-12-20 23:50:00|153.82|152.02|153.41|151.61|153.84|152.04|153.31|151.51|319
1640044500000|2021-12-20 23:55:00|153.4|151.6|153.58|151.78|153.79|151.99|153.4|151.6|338
1640044800000|2021-12-21 00:00:00|153.59|151.79|153.59|151.79|153.87|152.07|153.34|151.54|468
1640045100000|2021-12-21 00:05:00|153.58|151.78|153.85|152.05|153.92|152.12|153.28|151.48|470
1640045400000|2021-12-21 00:10:00|153.86|152.06|153.29|151.49|153.86|152.06|153.17|151.37|437
1640045700000|2021-12-21 00:15:00|153.28|151.48|153.17|151.37|153.4|151.6|153.08|151.28|342
1640046000000|2021-12-21 00:20:00|153.16|151.36|153.28|151.48|153.44|151.64|153.08|151.28|293
1640046300000|2021-12-21 00:25:00|153.27|151.47|153.29|151.49|153.44|151.64|153.25|151.45|274
1640046600000|2021-12-21 00:30:00|153.28|151.48|152.21|150.41|153.35|151.55|152.08|150.28|442
1640046900000|2021-12-21 00:35:00|152.22|150.42|151.31|149.51|152.3|150.5|151.31|149.51|484
1640047200000|2021-12-21 00:40:00|151.28|149.48|150.94|149.14|151.47|149.67|150.94|149.14|466
1640047500000|2021-12-21 00:45:00|150.95|149.15|151.26|149.46|151.32|149.52|150.93|149.13|311
1640047800000|2021-12-21 00:50:00|151.25|149.45|151.04|149.24|151.34|149.54|150.93|149.13|390
1640048100000|2021-12-21 00:55:00|151.03|149.23|151.12|149.32|151.24|149.44|150.92|149.12|316
1640048400000|2021-12-21 01:00:00|151.11|149.31|151.35|149.55|151.62|149.82|151.11|149.31|383
1640048700000|2021-12-21 01:05:00|151.34|149.54|151.26|149.46|151.44|149.64|151.2|149.4|294
1640049000000|2021-12-21 01:10:00|151.25|149.45|150.33|148.53|151.34|149.54|150.09|148.29|406
1640049300000|2021-12-21 01:15:00|150.34|148.54|150.35|148.55|150.69|148.89|150.32|148.52|370
1640049600000|2021-12-21 01:20:00|150.36|148.56|150.2|148.4|150.46|148.66|150.15|148.35|355
1640049900000|2021-12-21 01:25:00|150.19|148.39|150.35|148.55|150.43|148.63|150.16|148.36|335
1640050200000|2021-12-21 01:30:00|150.36|148.56|151.23|149.43|151.37|149.57|150.36|148.56|427
1640050500000|2021-12-21 01:35:00|151.24|149.44|151.36|149.56|151.43|149.63|151.17|149.37|278
1640050800000|2021-12-21 01:40:00|151.37|149.57|151.57|149.77|151.83|150.03|151.35|149.55|443
1640051100000|2021-12-21 01:45:00|151.58|149.78|151.75|149.95|151.75|149.95|151.37|149.57|354
1640051400000|2021-12-21 01:50:00|151.74|149.94|151.84|150.04|151.91|150.11|151.6|149.8|306
1640051700000|2021-12-21 01:55:00|151.86|150.06|151.73|149.93|151.86|150.06|151.55|149.75|353
1640052000000|2021-12-21 02:00:00|151.72|149.92|151.24|149.44|151.99|150.19|151.24|149.44|382
1640052300000|2021-12-21 02:05:00|151.25|149.45|151.19|149.39|151.43|149.63|151.13|149.33|278
1640052600000|2021-12-21 02:10:00|151.18|149.38|151.17|149.37|151.38|149.58|151.07|149.27|318
1640052900000|2021-12-21 02:15:00|151.18|149.38|151.12|149.32|151.34|149.54|150.9|149.1|329
1640053200000|2021-12-21 02:20:00|151.13|149.33|151.43|149.63|151.5|149.7|151.13|149.33|232
1640053500000|2021-12-21 02:25:00|151.4|149.6|151.26|149.46|151.54|149.74|151.17|149.37|271
1640053800000|2021-12-21 02:30:00|151.25|149.45|151.24|149.44|151.44|149.64|151.09|149.29|294
1640054100000|2021-12-21 02:35:00|151.23|149.43|151.43|149.63|151.65|149.85|151.22|149.42|278
1640054400000|2021-12-21 02:40:00|151.42|149.62|151.22|149.42|151.45|149.65|151.21|149.41|266
1640054700000|2021-12-21 02:45:00|151.21|149.41|151.02|149.22|151.27|149.47|150.96|149.16|239
1640055000000|2021-12-21 02:50:00|151.03|149.23|151.06|149.26|151.26|149.46|151|149.2|304
1640055300000|2021-12-21 02:55:00|151.07|149.27|151.14|149.34|151.16|149.36|151.01|149.21|217
1640055600000|2021-12-21 03:00:00|151.13|149.33|152.38|150.58|152.53|150.73|151.04|149.24|395
1640055900000|2021-12-21 03:05:00|152.37|150.57|151.96|150.16|152.67|150.87|151.9|150.1|377
1640056200000|2021-12-21 03:10:00|151.95|150.15|152.13|150.33|152.14|150.34|151.89|150.09|329
1640056500000|2021-12-21 03:15:00|152.14|150.34|152.49|150.69|152.49|150.69|152.03|150.23|379
1640056800000|2021-12-21 03:20:00|152.48|150.68|153.69|151.89|153.91|152.11|152.46|150.66|511
1640057100000|2021-12-21 03:25:00|153.68|151.88|153.32|151.52|153.87|152.07|153.14|151.34|506
1640057400000|2021-12-21 03:30:00|153.3|151.5|153.66|151.86|154.19|152.39|152.77|150.97|578
1640057700000|2021-12-21 03:35:00|153.63|151.83|153.41|151.61|153.82|152.02|153.36|151.56|601
1640058000000|2021-12-21 03:40:00|153.42|151.62|153.1|151.3|153.47|151.67|153.07|151.27|452
1640058300000|2021-12-21 03:45:00|153.09|151.29|153.19|151.39|153.45|151.65|153.06|151.26|339
1640058600000|2021-12-21 03:50:00|153.18|151.38|154.94|153.14|154.94|153.14|153.15|151.35|616
1640058900000|2021-12-21 03:55:00|154.88|153.08|154.58|152.78|155.43|153.63|154.55|152.75|682
1640059200000|2021-12-21 04:00:00|154.59|152.79|155.27|153.47|155.64|153.84|154.59|152.79|618
1640059500000|2021-12-21 04:05:00|155.26|153.46|154.9|153.1|155.46|153.66|154.84|153.04|626
1640059800000|2021-12-21 04:10:00|154.91|153.11|155.05|153.25|155.34|153.54|154.87|153.07|528
1640060100000|2021-12-21 04:15:00|155.06|153.26|154.98|153.18|155.59|153.79|154.95|153.15|602
1640060400000|2021-12-21 04:20:00|154.99|153.19|155.62|153.82|155.7|153.9|154.89|153.09|586
1640060700000|2021-12-21 04:25:00|155.61|153.81|155.69|153.89|156.02|154.22|155.6|153.8|571
1640061000000|2021-12-21 04:30:00|155.7|153.9|155.93|154.13|156.25|154.45|155.63|153.83|568
1640061300000|2021-12-21 04:35:00|155.92|154.12|155.3|153.5|155.93|154.13|155.27|153.47|485
1640061600000|2021-12-21 04:40:00|155.31|153.51|155.3|153.5|155.47|153.67|155.19|153.39|412
1640061900000|2021-12-21 04:45:00|155.31|153.51|154.82|153.02|155.47|153.67|154.82|153.02|428
1640062200000|2021-12-21 04:50:00|154.81|153.01|154.78|152.98|154.93|153.13|154.73|152.93|324
1640062500000|2021-12-21 04:55:00|154.79|152.99|154.82|153.02|154.89|153.09|154.78|152.98|280
1640062800000|2021-12-21 05:00:00|154.81|153.01|155.27|153.47|155.59|153.79|154.8|153|492
1640063100000|2021-12-21 05:05:00|155.28|153.48|155.18|153.38|155.38|153.58|155.13|153.33|333
1640063400000|2021-12-21 05:10:00|155.19|153.39|155.12|153.32|155.48|153.68|155.07|153.27|434
1640063700000|2021-12-21 05:15:00|155.13|153.33|155.34|153.54|155.47|153.67|155.08|153.28|479
1640064000000|2021-12-21 05:20:00|155.35|153.55|155.18|153.38|155.35|153.55|155.07|153.27|409
1640064300000|2021-12-21 05:25:00|155.19|153.39|154.91|153.11|155.19|153.39|154.88|153.08|338
1640064600000|2021-12-21 05:30:00|154.92|153.12|154.66|152.86|155.11|153.31|154.62|152.82|408
1640064900000|2021-12-21 05:35:00|154.67|152.87|153.6|151.8|154.68|152.88|153.38|151.58|481
1640065200000|2021-12-21 05:40:00|153.62|151.82|153.37|151.57|153.81|152.01|153.33|151.53|544
1640065500000|2021-12-21 05:45:00|153.39|151.59|153.61|151.81|153.71|151.91|153.38|151.58|478
1640065800000|2021-12-21 05:50:00|153.62|151.82|154.02|152.22|154.07|152.27|153.48|151.68|481
1640066100000|2021-12-21 05:55:00|154.01|152.21|153.97|152.17|154.1|152.3|153.86|152.06|427
1640066400000|2021-12-21 06:00:00|153.96|152.16|153.89|152.09|154.06|152.26|153.58|151.78|414
1640066700000|2021-12-21 06:05:00|153.88|152.08|153.9|152.1|154.07|152.27|153.78|151.98|341
1640067000000|2021-12-21 06:10:00|153.91|152.11|153.95|152.15|154.07|152.27|153.82|152.02|306
1640067300000|2021-12-21 06:15:00|153.96|152.16|153.85|152.05|154.05|152.25|153.71|151.91|343
1640067600000|2021-12-21 06:20:00|153.83|152.03|153.71|151.91|153.94|152.14|153.67|151.87|306
1640067900000|2021-12-21 06:25:00|153.7|151.9|153.35|151.55|153.7|151.9|153.27|151.47|399
1640068200000|2021-12-21 06:30:00|153.34|151.54|153.52|151.72|153.62|151.82|153.33|151.53|374
1640068500000|2021-12-21 06:35:00|153.51|151.71|153.39|151.59|153.55|151.75|153.38|151.58|248
1640068800000|2021-12-21 06:40:00|153.4|151.6|153.32|151.52|153.47|151.67|153.28|151.48|282
1640069100000|2021-12-21 06:45:00|153.34|151.54|153.69|151.89|153.75|151.95|153.34|151.54|351
1640069400000|2021-12-21 06:50:00|153.68|151.88|154.12|152.32|154.33|152.53|153.67|151.87|401
1640069700000|2021-12-21 06:55:00|154.13|152.33|154.18|152.38|154.31|152.51|154.04|152.24|380
1640070000000|2021-12-21 07:00:00|154.17|152.37|154.07|152.27|154.28|152.48|153.88|152.08|367
1640070300000|2021-12-21 07:05:00|154.06|152.26|154.09|152.29|154.1|152.3|153.87|152.07|298
1640070600000|2021-12-21 07:10:00|154.11|152.31|154.07|152.27|154.17|152.37|153.97|152.17|340
1640070900000|2021-12-21 07:15:00|154.06|152.26|153.99|152.19|154.09|152.29|153.82|152.02|338
1640071200000|2021-12-21 07:20:00|153.98|152.18|154.28|152.48|154.29|152.49|153.96|152.16|284
1640071500000|2021-12-21 07:25:00|154.27|152.47|154.43|152.63|154.43|152.63|154.04|152.24|422
1640071800000|2021-12-21 07:30:00|154.42|152.62|154.14|152.34|154.45|152.65|154.05|152.25|371
1640072100000|2021-12-21 07:35:00|154.15|152.35|154.05|152.25|154.27|152.47|153.98|152.18|314
1640072400000|2021-12-21 07:40:00|154.06|152.26|153.98|152.18|154.07|152.27|153.68|151.88|357
1640072700000|2021-12-21 07:45:00|153.97|152.17|153.88|152.08|154.01|152.21|153.69|151.89|363
1640073000000|2021-12-21 07:50:00|153.89|152.09|154.05|152.25|154.11|152.31|153.75|151.95|335
1640073300000|2021-12-21 07:55:00|154.04|152.24|154.08|152.28|154.2|152.4|153.86|152.06|438
1640073600000|2021-12-21 08:00:00|154.07|152.27|153.93|152.13|154.07|152.27|153.5|151.7|490
1640073900000|2021-12-21 08:05:00|153.95|152.15|154.57|152.77|154.57|152.77|153.95|152.15|420
1640074200000|2021-12-21 08:10:00|154.58|152.78|154.73|152.93|155.23|153.43|154.58|152.78|583
1640074500000|2021-12-21 08:15:00|154.74|152.94|154.59|152.79|154.74|152.94|154.21|152.41|408
1640074800000|2021-12-21 08:20:00|154.58|152.78|154.96|153.16|155.06|153.26|154.38|152.58|425
1640075100000|2021-12-21 08:25:00|154.97|153.17|154.95|153.15|155.12|153.32|154.89|153.09|423
1640075400000|2021-12-21 08:30:00|154.96|153.16|154.86|153.06|155.03|153.23|154.74|152.94|356
1640075700000|2021-12-21 08:35:00|154.85|153.05|154.62|152.82|154.87|153.07|154.4|152.6|395
1640076000000|2021-12-21 08:40:00|154.6|152.8|154.37|152.57|154.7|152.9|154.34|152.54|346
1640076300000|2021-12-21 08:45:00|154.36|152.56|154.43|152.63|154.78|152.98|154.23|152.43|389
1640076600000|2021-12-21 08:50:00|154.41|152.61|154.62|152.82|154.7|152.9|154.41|152.61|363
1640076900000|2021-12-21 08:55:00|154.61|152.81|154.29|152.49|154.67|152.87|154.19|152.39|317
1640077200000|2021-12-21 09:00:00|154.28|152.48|154.01|152.21|154.42|152.62|153.84|152.04|438
1640077500000|2021-12-21 09:05:00|154.02|152.22|154.35|152.55|154.41|152.61|154.02|152.22|404
1640077800000|2021-12-21 09:10:00|154.34|152.54|153.85|152.05|154.36|152.56|153.67|151.87|414
1640078100000|2021-12-21 09:15:00|153.82|152.02|153.92|152.12|154.08|152.28|153.68|151.88|354
1640078400000|2021-12-21 09:20:00|153.91|152.11|153.98|152.18|154|152.2|153.76|151.96|362
1640078700000|2021-12-21 09:25:00|153.99|152.19|154.15|152.35|154.18|152.38|153.98|152.18|360
1640079000000|2021-12-21 09:30:00|154.16|152.36|154.05|152.25|154.24|152.44|153.95|152.15|332
1640079300000|2021-12-21 09:35:00|154.04|152.24|154.29|152.49|154.51|152.71|154.02|152.22|354
1640079600000|2021-12-21 09:40:00|154.3|152.5|154.33|152.53|154.49|152.69|154.27|152.47|376
1640079900000|2021-12-21 09:45:00|154.34|152.54|154.28|152.48|154.41|152.61|154.27|152.47|278
1640080200000|2021-12-21 09:50:00|154.27|152.47|154.3|152.5|154.42|152.62|154.27|152.47|320
1640080500000|2021-12-21 09:55:00|154.31|152.51|154.14|152.34|154.34|152.54|154.1|152.3|265
1640080800000|2021-12-21 10:00:00|154.15|152.35|154.26|152.46|154.28|152.48|153.98|152.18|340
1640081100000|2021-12-21 10:05:00|154.25|152.45|154.17|152.37|154.26|152.46|154|152.2|319
1640081400000|2021-12-21 10:10:00|154.16|152.36|154.2|152.4|154.36|152.56|154.16|152.36|265
1640081700000|2021-12-21 10:15:00|154.21|152.41|154.06|152.26|154.24|152.44|154.05|152.25|297
1640082000000|2021-12-21 10:20:00|154.07|152.27|154.25|152.45|154.41|152.61|154.05|152.25|278
1640082300000|2021-12-21 10:25:00|154.27|152.47|154.93|153.13|154.95|153.15|154.23|152.43|296
1640082600000|2021-12-21 10:30:00|154.92|153.12|154.92|153.12|155.1|153.3|154.83|153.03|330
1640082900000|2021-12-21 10:35:00|154.93|153.13|154.97|153.17|155.1|153.3|154.86|153.06|300
1640083200000|2021-12-21 10:40:00|154.96|153.16|154.85|153.05|154.98|153.18|154.67|152.87|311
1640083500000|2021-12-21 10:45:00|154.83|153.03|154.79|152.99|154.99|153.19|154.59|152.79|302
1640083800000|2021-12-21 10:50:00|154.8|153|154.63|152.83|154.81|153.01|154.6|152.8|208
1640084100000|2021-12-21 10:55:00|154.64|152.84|154.47|152.67|154.67|152.87|154.45|152.65|223
1640084400000|2021-12-21 11:00:00|154.45|152.65|154.45|152.65|154.5|152.7|154.34|152.54|241
1640084700000|2021-12-21 11:05:00|154.44|152.64|154.62|152.82|154.63|152.83|154.38|152.58|270
1640085000000|2021-12-21 11:10:00|154.63|152.83|154.65|152.85|154.89|153.09|154.55|152.75|249
1640085300000|2021-12-21 11:15:00|154.66|152.86|154.58|152.78|154.69|152.89|154.48|152.68|290
1640085600000|2021-12-21 11:20:00|154.59|152.79|154.65|152.85|154.78|152.98|154.37|152.57|383
1640085900000|2021-12-21 11:25:00|154.64|152.84|154.89|153.09|154.9|153.1|154.55|152.75|281
1640086200000|2021-12-21 11:30:00|154.9|153.1|155.01|153.21|155.01|153.21|154.77|152.97|258
1640086500000|2021-12-21 11:35:00|155.02|153.22|154.61|152.81|155.15|153.35|154.58|152.78|343
1640086800000|2021-12-21 11:40:00|154.6|152.8|154.58|152.78|154.61|152.81|154.39|152.59|300
1640087100000|2021-12-21 11:45:00|154.59|152.79|154.74|152.94|154.75|152.95|154.48|152.68|252
1640087400000|2021-12-21 11:50:00|154.75|152.95|154.83|153.03|154.88|153.08|154.54|152.74|245
1640087700000|2021-12-21 11:55:00|154.84|153.04|154.76|152.96|154.91|153.11|154.75|152.95|268
1640088000000|2021-12-21 12:00:00|154.77|152.97|154.59|152.79|154.83|153.03|154.5|152.7|305
1640088300000|2021-12-21 12:05:00|154.6|152.8|154.58|152.78|154.65|152.85|154.46|152.66|252
1640088600000|2021-12-21 12:10:00|154.59|152.79|154.76|152.96|154.78|152.98|154.49|152.69|313
1640088900000|2021-12-21 12:15:00|154.77|152.97|155.35|153.55|155.4|153.6|154.76|152.96|352
1640089200000|2021-12-21 12:20:00|155.34|153.54|155.61|153.81|156.06|154.26|155.31|153.51|457
1640089500000|2021-12-21 12:25:00|155.59|153.79|155.62|153.82|155.82|154.02|155.49|153.69|422
1640089800000|2021-12-21 12:30:00|155.61|153.81|156.19|154.39|156.21|154.41|155.59|153.79|523
1640090100000|2021-12-21 12:35:00|156.2|154.4|155.88|154.08|156.35|154.55|155.87|154.07|417
1640090400000|2021-12-21 12:40:00|155.87|154.07|155.7|153.9|155.95|154.15|155.41|153.61|424
1640090700000|2021-12-21 12:45:00|155.71|153.91|155.02|153.22|155.79|153.99|154.84|153.04|468
1640091000000|2021-12-21 12:50:00|155.01|153.21|154.73|152.93|155.16|153.36|154.68|152.88|394
1640091300000|2021-12-21 12:55:00|154.74|152.94|154.4|152.6|154.95|153.15|154.19|152.39|485
1640091600000|2021-12-21 13:00:00|154.39|152.59|154.6|152.8|154.68|152.88|154.31|152.51|424
1640091900000|2021-12-21 13:05:00|154.61|152.81|154.07|152.27|154.65|152.85|154.07|152.27|347
1640092200000|2021-12-21 13:10:00|154.09|152.29|154.03|152.23|154.17|152.37|153.85|152.05|346
1640092500000|2021-12-21 13:15:00|154.04|152.24|154|152.2|154.29|152.49|153.92|152.12|341
1640092800000|2021-12-21 13:20:00|154.01|152.21|154.2|152.4|154.39|152.59|153.96|152.16|310
1640093100000|2021-12-21 13:25:00|154.18|152.38|154.58|152.78|154.69|152.89|154.16|152.36|377
1640093400000|2021-12-21 13:30:00|154.57|152.77|154.68|152.88|154.81|153.01|154.38|152.58|353
1640093700000|2021-12-21 13:35:00|154.67|152.87|154.5|152.7|154.89|153.09|154.47|152.67|382
1640094000000|2021-12-21 13:40:00|154.51|152.71|154.59|152.79|154.65|152.85|154.46|152.66|307
1640094300000|2021-12-21 13:45:00|154.58|152.78|154.38|152.58|154.72|152.92|154.32|152.52|286
1640094600000|2021-12-21 13:50:00|154.36|152.56|154.61|152.81|154.62|152.82|154.36|152.56|267
1640094900000|2021-12-21 13:55:00|154.6|152.8|154.92|153.12|154.92|153.12|154.44|152.64|323
1640095200000|2021-12-21 14:00:00|154.91|153.11|154.56|152.76|154.97|153.17|154.55|152.75|375
1640095500000|2021-12-21 14:05:00|154.57|152.77|154.71|152.91|154.8|153|154.51|152.71|257
1640095800000|2021-12-21 14:10:00|154.7|152.9|154.58|152.78|154.79|152.99|154.47|152.67|225
1640096100000|2021-12-21 14:15:00|154.57|152.77|154.1|152.3|154.59|152.79|154.05|152.25|326
1640096400000|2021-12-21 14:20:00|154.09|152.29|153.59|151.79|154.11|152.31|153.57|151.77|276
1640096700000|2021-12-21 14:25:00|153.6|151.8|153.82|152.02|154.04|152.24|153.59|151.79|313
1640097000000|2021-12-21 14:30:00|153.83|152.03|154.16|152.36|154.27|152.47|153.83|152.03|346
1640097300000|2021-12-21 14:35:00|154.14|152.34|154.69|152.89|154.76|152.96|154.04|152.24|336
1640097600000|2021-12-21 14:40:00|154.68|152.88|154.29|152.49|154.69|152.89|154.19|152.39|371
1640097900000|2021-12-21 14:45:00|154.3|152.5|153.75|151.95|154.3|152.5|153.75|151.95|375
1640098200000|2021-12-21 14:50:00|153.74|151.94|153.46|151.66|153.75|151.95|153.26|151.46|400
1640098500000|2021-12-21 14:55:00|153.47|151.67|153.57|151.77|153.61|151.81|153.44|151.64|330
1640098800000|2021-12-21 15:00:00|153.54|151.74|153.77|151.97|153.98|152.18|153.54|151.74|446
1640099100000|2021-12-21 15:05:00|153.76|151.96|154.23|152.43|154.26|152.46|153.73|151.93|359
1640099400000|2021-12-21 15:10:00|154.22|152.42|154.6|152.8|154.67|152.87|154.2|152.4|297
1640099700000|2021-12-21 15:15:00|154.59|152.79|154.79|152.99|154.9|153.1|154.59|152.79|325
1640100000000|2021-12-21 15:20:00|154.8|153|154.46|152.66|155|153.2|154.45|152.65|328
1640100300000|2021-12-21 15:25:00|154.45|152.65|153.63|151.83|154.48|152.68|153.56|151.76|490
1640100600000|2021-12-21 15:30:00|153.62|151.82|153.07|151.27|153.69|151.89|153.05|151.25|489
1640100900000|2021-12-21 15:35:00|153.06|151.26|153.09|151.29|153.41|151.61|152.76|150.96|450
1640101200000|2021-12-21 15:40:00|153.1|151.3|153.38|151.58|153.66|151.86|153.08|151.28|425
1640101500000|2021-12-21 15:45:00|153.39|151.59|153.41|151.61|153.66|151.86|153.2|151.4|407
1640101800000|2021-12-21 15:50:00|153.4|151.6|153.82|152.02|153.91|152.11|153.4|151.6|317
1640102100000|2021-12-21 15:55:00|153.83|152.03|153.76|151.96|153.88|152.08|153.56|151.76|343
1640102400000|2021-12-21 16:00:00|153.77|151.97|154.1|152.3|154.15|152.35|153.73|151.93|346
1640102700000|2021-12-21 16:05:00|154.11|152.31|154.8|153|154.85|153.05|154.1|152.3|432
1640103000000|2021-12-21 16:10:00|154.81|153.01|154.92|153.12|155.02|153.22|154.64|152.84|392
1640103300000|2021-12-21 16:15:00|154.91|153.11|154.65|152.85|154.92|153.12|154.62|152.82|343
1640103600000|2021-12-21 16:20:00|154.67|152.87|154.44|152.64|154.79|152.99|154.36|152.56|334
1640103900000|2021-12-21 16:25:00|154.45|152.65|154.63|152.83|154.68|152.88|154.45|152.65|226
1640104200000|2021-12-21 16:30:00|154.64|152.84|154.42|152.62|154.88|153.08|154.35|152.55|317
1640104500000|2021-12-21 16:35:00|154.41|152.61|154.93|153.13|154.93|153.13|154.35|152.55|275
1640104800000|2021-12-21 16:40:00|154.94|153.14|155.11|153.31|155.35|153.55|154.82|153.02|307
1640105100000|2021-12-21 16:45:00|155.12|153.32|154.87|153.07|155.23|153.43|154.82|153.02|281
1640105400000|2021-12-21 16:50:00|154.88|153.08|155.03|153.23|155.07|153.27|154.84|153.04|252
1640105700000|2021-12-21 16:55:00|155.02|153.22|154.79|152.99|155.07|153.27|154.72|152.92|329
1640106000000|2021-12-21 17:00:00|154.78|152.98|154.77|152.97|154.93|153.13|154.74|152.94|249
1640106300000|2021-12-21 17:05:00|154.76|152.96|154.77|152.97|154.8|153|154.69|152.89|286
1640106600000|2021-12-21 17:10:00|154.78|152.98|155.02|153.22|155.29|153.49|154.78|152.98|391
1640106900000|2021-12-21 17:15:00|155.01|153.21|155.39|153.59|155.46|153.66|154.99|153.19|417
1640107200000|2021-12-21 17:20:00|155.42|153.62|155.25|153.45|155.42|153.62|155.07|153.27|319
1640107500000|2021-12-21 17:25:00|155.26|153.46|155.02|153.22|155.26|153.46|155.01|153.21|287
1640107800000|2021-12-21 17:30:00|155.03|153.23|154.86|153.06|155.14|153.34|154.82|153.02|347
1640108100000|2021-12-21 17:35:00|154.87|153.07|155.08|153.28|155.12|153.32|154.81|153.01|238
1640108400000|2021-12-21 17:40:00|155.07|153.27|154.9|153.1|155.08|153.28|154.87|153.07|271
1640108700000|2021-12-21 17:45:00|154.91|153.11|154.73|152.93|154.91|153.11|154.69|152.89|303
1640109000000|2021-12-21 17:50:00|154.72|152.92|155.11|153.31|155.25|153.45|154.59|152.79|282
1640109300000|2021-12-21 17:55:00|155.12|153.32|155.15|153.35|155.2|153.4|155.08|153.28|254
1640109600000|2021-12-21 18:00:00|155.13|153.33|155.14|153.34|155.21|153.41|154.89|153.09|322
1640109900000|2021-12-21 18:05:00|155.15|153.35|155.07|153.27|155.17|153.37|154.97|153.17|225
1640110200000|2021-12-21 18:10:00|155.08|153.28|154.91|153.11|155.08|153.28|154.87|153.07|172
1640110500000|2021-12-21 18:15:00|154.9|153.1|154.89|153.09|154.98|153.18|154.87|153.07|231
1640110800000|2021-12-21 18:20:00|154.88|153.08|154.88|153.08|154.94|153.14|154.77|152.97|287
1640111100000|2021-12-21 18:25:00|154.9|153.1|155.02|153.22|155.08|153.28|154.89|153.09|251
1640111400000|2021-12-21 18:30:00|155.01|153.21|155.4|153.6|155.43|153.63|155|153.2|226
1640111700000|2021-12-21 18:35:00|155.39|153.59|155.31|153.51|155.61|153.81|155.29|153.49|233
1640112000000|2021-12-21 18:40:00|155.32|153.52|155.59|153.79|155.65|153.85|155.29|153.49|314
1640112300000|2021-12-21 18:45:00|155.58|153.78|155.5|153.7|155.83|154.03|155.46|153.66|368
1640112600000|2021-12-21 18:50:00|155.49|153.69|155.38|153.58|155.61|153.81|155.35|153.55|326
1640112900000|2021-12-21 18:55:00|155.39|153.59|155.33|153.53|155.42|153.62|155.3|153.5|244
1640113200000|2021-12-21 19:00:00|155.32|153.52|155.5|153.7|155.58|153.78|155.3|153.5|246
1640113500000|2021-12-21 19:05:00|155.51|153.71|155.55|153.75|155.62|153.82|155.51|153.71|277
1640113800000|2021-12-21 19:10:00|155.56|153.76|155.8|154|155.83|154.03|155.53|153.73|246
1640114100000|2021-12-21 19:15:00|155.81|154.01|155.75|153.95|155.93|154.13|155.69|153.89|249
1640114400000|2021-12-21 19:20:00|155.74|153.94|155.47|153.67|155.77|153.97|155.37|153.57|260
1640114700000|2021-12-21 19:25:00|155.48|153.68|155.42|153.62|155.55|153.75|155.27|153.47|254
1640115000000|2021-12-21 19:30:00|155.43|153.63|155.31|153.51|155.47|153.67|155.3|153.5|226
1640115300000|2021-12-21 19:35:00|155.3|153.5|155.08|153.28|155.31|153.51|155.07|153.27|272
1640115600000|2021-12-21 19:40:00|155.07|153.27|154.83|153.03|155.12|153.32|154.78|152.98|211
1640115900000|2021-12-21 19:45:00|154.79|152.99|155.23|153.43|155.28|153.48|154.77|152.97|348
1640116200000|2021-12-21 19:50:00|155.22|153.42|155.5|153.7|155.5|153.7|155.22|153.42|253
1640116500000|2021-12-21 19:55:00|155.52|153.72|155.8|154|155.9|154.1|155.52|153.72|308
1640116800000|2021-12-21 20:00:00|155.81|154.01|156.13|154.33|156.16|154.36|155.6|153.8|371
1640117100000|2021-12-21 20:05:00|156.14|154.34|155.76|153.96|156.19|154.39|155.69|153.89|270
1640117400000|2021-12-21 20:10:00|155.75|153.95|155.88|154.08|155.99|154.19|155.74|153.94|222
1640117700000|2021-12-21 20:15:00|155.87|154.07|155.58|153.78|155.9|154.1|155.55|153.75|286
1640118000000|2021-12-21 20:20:00|155.57|153.77|155.19|153.39|155.59|153.79|155.16|153.36|314
1640118300000|2021-12-21 20:25:00|155.21|153.41|155.11|153.31|155.3|153.5|155.01|153.21|294
1640118600000|2021-12-21 20:30:00|155.12|153.32|155.11|153.31|155.3|153.5|155.04|153.24|260
1640118900000|2021-12-21 20:35:00|155.12|153.32|155.06|153.26|155.12|153.32|154.96|153.16|193
1640119200000|2021-12-21 20:40:00|155.07|153.27|155|153.2|155.22|153.42|154.97|153.17|287
1640119500000|2021-12-21 20:45:00|154.98|153.18|155.03|153.23|155.17|153.37|154.96|153.16|230
1640119800000|2021-12-21 20:50:00|155.02|153.22|155.75|153.95|155.76|153.96|155.02|153.22|267
1640120100000|2021-12-21 20:55:00|155.76|153.96|155.59|153.79|155.86|154.06|155.47|153.67|346
1640120400000|2021-12-21 21:00:00|155.58|153.78|155.48|153.68|155.58|153.78|155.36|153.56|366
1640120700000|2021-12-21 21:05:00|155.49|153.69|155.7|153.9|155.83|154.03|155.48|153.68|325
1640121000000|2021-12-21 21:10:00|155.69|153.89|155.86|154.06|155.93|154.13|155.66|153.86|211
1640121300000|2021-12-21 21:15:00|155.85|154.05|155.81|154.01|155.94|154.14|155.67|153.87|295
1640121600000|2021-12-21 21:20:00|155.8|154|155.7|153.9|155.87|154.07|155.67|153.87|256
1640121900000|2021-12-21 21:25:00|155.68|153.88|155.89|154.09|155.9|154.1|155.61|153.81|268
1640122200000|2021-12-21 21:30:00|155.9|154.1|155.8|154|155.94|154.14|155.77|153.97|289
1640122500000|2021-12-21 21:35:00|155.81|154.01|156.11|154.31|156.29|154.49|155.79|153.99|352
1640122800000|2021-12-21 21:40:00|156.12|154.32|157.2|155.4|157.21|155.41|156.02|154.22|453
1640123100000|2021-12-21 21:45:00|157.27|155.47|156.52|154.72|157.31|155.51|156.47|154.67|451
1640123400000|2021-12-21 21:50:00|156.51|154.71|156.47|154.67|156.52|154.72|156.29|154.49|302
1640123700000|2021-12-21 21:55:00|156.46|154.66|156.61|154.81|156.74|154.94|156.43|154.63|394
1640124000000|2021-12-21 22:00:00|156.62|154.82|156.83|155.03|156.96|155.16|156.52|154.72|307
1640124300000|2021-12-21 22:05:00|156.82|155.02|156.76|154.96|157.02|155.22|156.75|154.95|252
1640124600000|2021-12-21 22:10:00|156.77|154.97|156.41|154.61|156.78|154.98|156.39|154.59|242
1640124900000|2021-12-21 22:15:00|156.4|154.6|156.54|154.74|156.65|154.85|156.39|154.59|272
1640125200000|2021-12-21 22:20:00|156.53|154.73|156.52|154.72|156.73|154.93|156.44|154.64|293
1640125500000|2021-12-21 22:25:00|156.51|154.71|156.56|154.76|156.72|154.92|156.5|154.7|258
1640125800000|2021-12-21 22:30:00|156.55|154.75|156.51|154.71|156.59|154.79|156.44|154.64|240
1640126100000|2021-12-21 22:35:00|156.52|154.72|156.63|154.83|156.66|154.86|156.46|154.66|266
1640126400000|2021-12-21 22:40:00|156.62|154.82|156.67|154.87|156.73|154.93|156.59|154.79|233
1640126700000|2021-12-21 22:45:00|156.68|154.88|156.85|155.05|156.85|155.05|156.67|154.87|254
1640127000000|2021-12-21 22:50:00|156.84|155.04|157.03|155.23|157.09|155.29|156.61|154.81|334
1640127300000|2021-12-21 22:55:00|157.04|155.24|157.19|155.39|157.21|155.41|156.91|155.11|254
1640127600000|2021-12-21 23:00:00|157.18|155.38|156.77|154.97|157.21|155.41|156.71|154.91|401
1640127900000|2021-12-21 23:05:00|156.78|154.98|156.94|155.14|156.94|155.14|156.61|154.81|309
1640128200000|2021-12-21 23:10:00|156.93|155.13|156.73|154.93|156.98|155.18|156.59|154.79|318
1640128500000|2021-12-21 23:15:00|156.72|154.92|156.11|154.31|156.77|154.97|155.98|154.18|431
1640128800000|2021-12-21 23:20:00|156.1|154.3|156.29|154.49|156.31|154.51|156.09|154.29|332
1640129100000|2021-12-21 23:25:00|156.28|154.48|156.42|154.62|156.44|154.64|156.21|154.41|287
1640129400000|2021-12-21 23:30:00|156.4|154.6|156.4|154.6|156.62|154.82|156.27|154.47|384
1640129700000|2021-12-21 23:35:00|156.39|154.59|156.34|154.54|156.46|154.66|156.18|154.38|411
1640130000000|2021-12-21 23:40:00|156.33|154.53|156.34|154.54|156.43|154.63|156.2|154.4|334
1640130300000|2021-12-21 23:45:00|156.36|154.56|156.12|154.32|156.36|154.56|156.02|154.22|307
1640130600000|2021-12-21 23:50:00|156.14|154.34|155.77|153.97|156.15|154.35|155.71|153.91|347
1640130900000|2021-12-21 23:55:00|155.76|153.96|155.72|153.92|155.88|154.08|155.48|153.68|320
1640131200000|2021-12-22 00:00:00|155.71|153.91|156.2|154.4|156.33|154.53|155.68|153.88|445
1640131500000|2021-12-22 00:05:00|156.17|154.37|155.99|154.19|156.29|154.49|155.77|153.97|366
1640131800000|2021-12-22 00:10:00|155.98|154.18|156.07|154.27|156.19|154.39|155.98|154.18|330
1640132100000|2021-12-22 00:15:00|156.08|154.28|156.04|154.24|156.13|154.33|155.99|154.19|220
1640132400000|2021-12-22 00:20:00|156.05|154.25|156.05|154.25|156.13|154.33|155.91|154.11|284
1640132700000|2021-12-22 00:25:00|156.06|154.26|156.41|154.61|156.45|154.65|155.99|154.19|293
1640133000000|2021-12-22 00:30:00|156.42|154.62|155.97|154.17|156.44|154.64|155.96|154.16|251
1640133300000|2021-12-22 00:35:00|155.99|154.19|156.01|154.21|156.02|154.22|155.73|153.93|310
1640133600000|2021-12-22 00:40:00|156|154.2|155.82|154.02|156|154.2|155.73|153.93|227
1640133900000|2021-12-22 00:45:00|155.81|154.01|154.7|152.9|155.88|154.08|154.7|152.9|304
1640134200000|2021-12-22 00:50:00|154.71|152.91|154.35|152.55|154.79|152.99|154.3|152.5|395
1640134500000|2021-12-22 00:55:00|154.34|152.54|154.11|152.31|154.48|152.68|153.92|152.12|373
1640134800000|2021-12-22 01:00:00|154.12|152.32|154.78|152.98|154.79|152.99|154.03|152.23|352
1640135100000|2021-12-22 01:05:00|154.8|153|154.57|152.77|154.89|153.09|154.49|152.69|333
1640135400000|2021-12-22 01:10:00|154.58|152.78|154.9|153.1|154.94|153.14|154.57|152.77|227
1640135700000|2021-12-22 01:15:00|154.91|153.11|155.08|153.28|155.09|153.29|154.88|153.08|239
1640136000000|2021-12-22 01:20:00|155.09|153.29|155.4|153.6|155.41|153.61|155.08|153.28|218
1640136300000|2021-12-22 01:25:00|155.39|153.59|155.59|153.79|155.61|153.81|155.37|153.57|244
1640136600000|2021-12-22 01:30:00|155.58|153.78|155.36|153.56|155.62|153.82|155.26|153.46|274
1640136900000|2021-12-22 01:35:00|155.38|153.58|155.26|153.46|155.38|153.58|155.13|153.33|268
1640137200000|2021-12-22 01:40:00|155.27|153.47|155.33|153.53|155.42|153.62|155.23|153.43|253
1640137500000|2021-12-22 01:45:00|155.32|153.52|155.41|153.61|155.46|153.66|155.22|153.42|291
1640137800000|2021-12-22 01:50:00|155.4|153.6|155.29|153.49|155.42|153.62|155.13|153.33|310
1640138100000|2021-12-22 01:55:00|155.3|153.5|155.35|153.55|155.44|153.64|155.2|153.4|244
1640138400000|2021-12-22 02:00:00|155.34|153.54|155.17|153.37|155.46|153.66|155.12|153.32|251
1640138700000|2021-12-22 02:05:00|155.16|153.36|155.59|153.79|155.62|153.82|155.08|153.28|294
1640139000000|2021-12-22 02:10:00|155.6|153.8|156.02|154.22|156.07|154.27|155.48|153.68|364
1640139300000|2021-12-22 02:15:00|156.03|154.23|156.15|154.35|156.18|154.38|155.91|154.11|256
1640139600000|2021-12-22 02:20:00|156.17|154.37|156.49|154.69|156.61|154.81|156.12|154.32|383
1640139900000|2021-12-22 02:25:00|156.5|154.7|156.61|154.81|156.62|154.82|156.28|154.48|388
1640140200000|2021-12-22 02:30:00|156.62|154.82|157.18|155.38|157.52|155.72|156.61|154.81|539
1640140500000|2021-12-22 02:35:00|157.19|155.39|157.52|155.72|157.53|155.73|157.14|155.34|328
1640140800000|2021-12-22 02:40:00|157.53|155.73|157.08|155.28|157.67|155.87|156.92|155.12|448
1640141100000|2021-12-22 02:45:00|157.07|155.27|156.87|155.07|157.2|155.4|156.8|155|318
1640141400000|2021-12-22 02:50:00|156.88|155.08|156.87|155.07|157.01|155.21|156.87|155.07|257
1640141700000|2021-12-22 02:55:00|156.89|155.09|156.53|154.73|156.9|155.1|156.39|154.59|390
1640142000000|2021-12-22 03:00:00|156.52|154.72|156.72|154.92|156.88|155.08|156.51|154.71|360
1640142300000|2021-12-22 03:05:00|156.73|154.93|156.61|154.81|156.75|154.95|156.57|154.77|239
1640142600000|2021-12-22 03:10:00|156.62|154.82|156.34|154.54|156.68|154.88|156.28|154.48|296
1640142900000|2021-12-22 03:15:00|156.33|154.53|156.6|154.8|156.64|154.84|156.32|154.52|233
1640143200000|2021-12-22 03:20:00|156.61|154.81|156.61|154.81|156.65|154.85|156.38|154.58|295
1640143500000|2021-12-22 03:25:00|156.6|154.8|156.49|154.69|156.61|154.81|156.46|154.66|241
1640143800000|2021-12-22 03:30:00|156.48|154.68|156.48|154.68|156.56|154.76|156.4|154.6|252
1640144100000|2021-12-22 03:35:00|156.49|154.69|157.04|155.24|157.08|155.28|156.43|154.63|405
1640144400000|2021-12-22 03:40:00|157.03|155.23|157|155.2|157.14|155.34|156.9|155.1|368
1640144700000|2021-12-22 03:45:00|157.01|155.21|157.66|155.86|157.71|155.91|156.99|155.19|368
1640145000000|2021-12-22 03:50:00|157.65|155.85|157.18|155.38|157.86|156.06|157.17|155.37|346
1640145300000|2021-12-22 03:55:00|157.17|155.37|157.21|155.41|157.23|155.43|157|155.2|326
1640145600000|2021-12-22 04:00:00|157.22|155.42|156.88|155.08|157.52|155.72|156.64|154.84|434
1640145900000|2021-12-22 04:05:00|156.89|155.09|157.06|155.26|157.31|155.51|156.84|155.04|349
1640146200000|2021-12-22 04:10:00|157.05|155.25|157.03|155.23|157.26|155.46|157.01|155.21|267
1640146500000|2021-12-22 04:15:00|157.04|155.24|157.09|155.29|157.17|155.37|156.94|155.14|309
1640146800000|2021-12-22 04:20:00|157.08|155.28|157.1|155.3|157.14|155.34|156.88|155.08|330
1640147100000|2021-12-22 04:25:00|157.11|155.31|157.09|155.29|157.19|155.39|157.07|155.27|219
1640147400000|2021-12-22 04:30:00|157.08|155.28|157.2|155.4|157.31|155.51|156.94|155.14|320
1640147700000|2021-12-22 04:35:00|157.19|155.39|157.36|155.56|157.37|155.57|157.17|155.37|173
1640148000000|2021-12-22 04:40:00|157.35|155.55|157.41|155.61|157.45|155.65|157.27|155.47|201
1640148300000|2021-12-22 04:45:00|157.4|155.6|157.6|155.8|157.74|155.94|157.35|155.55|312
1640148600000|2021-12-22 04:50:00|157.59|155.79|157.53|155.73|157.65|155.85|157.49|155.69|196
1640148900000|2021-12-22 04:55:00|157.54|155.74|157.57|155.77|157.6|155.8|157.48|155.68|210
1640149200000|2021-12-22 05:00:00|157.58|155.78|157.45|155.65|157.59|155.79|157.38|155.58|183
1640149500000|2021-12-22 05:05:00|157.46|155.66|157.21|155.41|157.49|155.69|157.17|155.37|234
1640149800000|2021-12-22 05:10:00|157.22|155.42|156.99|155.19|157.34|155.54|156.97|155.17|285
1640150100000|2021-12-22 05:15:00|156.98|155.18|156.8|155|157.09|155.29|156.77|154.97|250
1640150400000|2021-12-22 05:20:00|156.78|154.98|156.64|154.84|156.82|155.02|156.61|154.81|333
1640150700000|2021-12-22 05:25:00|156.65|154.85|156.62|154.82|156.75|154.95|156.62|154.82|193
1640151000000|2021-12-22 05:30:00|156.63|154.83|156.58|154.78|156.71|154.91|156.5|154.7|270
1640151300000|2021-12-22 05:35:00|156.59|154.79|156.72|154.92|156.85|155.05|156.58|154.78|271
1640151600000|2021-12-22 05:40:00|156.71|154.91|156.79|154.99|156.81|155.01|156.68|154.88|249
1640151900000|2021-12-22 05:45:00|156.78|154.98|156.57|154.77|156.84|155.04|156.51|154.71|323
1640152200000|2021-12-22 05:50:00|156.58|154.78|156.23|154.43|156.58|154.78|156.23|154.43|325
1640152500000|2021-12-22 05:55:00|156.24|154.44|156.41|154.61|156.43|154.63|156.21|154.41|295
1640152800000|2021-12-22 06:00:00|156.42|154.62|156.38|154.58|156.47|154.67|156.31|154.51|228
1640153100000|2021-12-22 06:05:00|156.37|154.57|156.52|154.72|156.68|154.88|156.28|154.48|234
1640153400000|2021-12-22 06:10:00|156.53|154.73|156.35|154.55|156.64|154.84|156.25|154.45|253
1640153700000|2021-12-22 06:15:00|156.36|154.56|156.52|154.72|156.58|154.78|156.35|154.55|287
1640154000000|2021-12-22 06:20:00|156.53|154.73|156.28|154.48|156.54|154.74|156.28|154.48|186
1640154300000|2021-12-22 06:25:00|156.29|154.49|156.44|154.64|156.46|154.66|156.25|154.45|244
1640154600000|2021-12-22 06:30:00|156.46|154.66|156.67|154.87|156.72|154.92|156.46|154.66|234
1640154900000|2021-12-22 06:35:00|156.66|154.86|156.79|154.99|156.81|155.01|156.65|154.85|272
1640155200000|2021-12-22 06:40:00|156.8|155|156.94|155.14|156.99|155.19|156.79|154.99|275
1640155500000|2021-12-22 06:45:00|156.95|155.15|156.68|154.88|156.96|155.16|156.67|154.87|243
1640155800000|2021-12-22 06:50:00|156.67|154.87|156.68|154.88|156.74|154.94|156.59|154.79|187
1640156100000|2021-12-22 06:55:00|156.67|154.87|156.47|154.67|156.7|154.9|156.46|154.66|203
1640156400000|2021-12-22 07:00:00|156.48|154.68|156.43|154.63|156.52|154.72|156.42|154.62|181
1640156700000|2021-12-22 07:05:00|156.46|154.66|156.4|154.6|156.49|154.69|156.36|154.56|191
1640157000000|2021-12-22 07:10:00|156.42|154.62|158.36|156.56|158.65|156.85|156.38|154.58|588
1640157300000|2021-12-22 07:15:00|158.35|156.55|157.83|156.03|158.41|156.61|157.82|156.02|445
1640157600000|2021-12-22 07:20:00|157.82|156.02|157.99|156.19|158.1|156.3|157.76|155.96|289
1640157900000|2021-12-22 07:25:00|157.98|156.18|157.71|155.91|158.01|156.21|157.55|155.75|382
1640158200000|2021-12-22 07:30:00|157.69|155.89|157.6|155.8|157.77|155.97|157.55|155.75|337
1640158500000|2021-12-22 07:35:00|157.59|155.79|157.69|155.89|157.77|155.97|157.51|155.71|295
1640158800000|2021-12-22 07:40:00|157.68|155.88|158|156.2|158.13|156.33|157.68|155.88|300
1640159100000|2021-12-22 07:45:00|157.99|156.19|158.64|156.84|158.64|156.84|157.93|156.13|425
1640159400000|2021-12-22 07:50:00|158.62|156.82|158.31|156.51|158.64|156.84|158.31|156.51|317
1640159700000|2021-12-22 07:55:00|158.32|156.52|158.2|156.4|158.4|156.6|158.2|156.4|308
1640160000000|2021-12-22 08:00:00|158.19|156.39|158.39|156.59|158.64|156.84|158.19|156.39|370
1640160300000|2021-12-22 08:05:00|158.38|156.58|158.33|156.53|158.38|156.58|158.2|156.4|261
1640160600000|2021-12-22 08:10:00|158.32|156.52|158.5|156.7|158.75|156.95|158.29|156.49|275
1640160900000|2021-12-22 08:15:00|158.51|156.71|158.41|156.61|158.59|156.79|158.32|156.52|249
1640161200000|2021-12-22 08:20:00|158.42|156.62|158.35|156.55|158.56|156.76|158.33|156.53|305
1640161500000|2021-12-22 08:25:00|158.34|156.54|158.59|156.79|158.63|156.83|158.25|156.45|316
1640161800000|2021-12-22 08:30:00|158.56|156.76|158.85|157.05|158.89|157.09|158.43|156.63|384
1640162100000|2021-12-22 08:35:00|158.84|157.04|158.81|157.01|158.94|157.14|158.64|156.84|308
1640162400000|2021-12-22 08:40:00|158.8|157|158.8|157|158.95|157.15|158.68|156.88|370
1640162700000|2021-12-22 08:45:00|158.81|157.01|158.69|156.89|158.89|157.09|158.69|156.89|370
1640163000000|2021-12-22 08:50:00|158.7|156.9|158.46|156.66|158.74|156.94|158.32|156.52|413
1640163300000|2021-12-22 08:55:00|158.45|156.65|158.05|156.25|158.85|157.05|158.03|156.23|389
1640163600000|2021-12-22 09:00:00|158.07|156.27|158.2|156.4|158.24|156.44|157.95|156.15|348
1640163900000|2021-12-22 09:05:00|158.21|156.41|158.14|156.34|158.22|156.42|157.94|156.14|225
1640164200000|2021-12-22 09:10:00|158.15|156.35|158.43|156.63|158.43|156.63|158.11|156.31|262
1640164500000|2021-12-22 09:15:00|158.44|156.64|158.05|156.25|158.44|156.64|158.04|156.24|267
1640164800000|2021-12-22 09:20:00|158.06|156.26|157.81|156.01|158.13|156.33|157.69|155.89|279
1640165100000|2021-12-22 09:25:00|157.8|156|157.53|155.73|157.87|156.07|157.53|155.73|261
1640165400000|2021-12-22 09:30:00|157.54|155.74|157.29|155.49|157.56|155.76|157.29|155.49|333
1640165700000|2021-12-22 09:35:00|157.28|155.48|156.08|154.28|157.28|155.48|156.02|154.22|436
1640166000000|2021-12-22 09:40:00|156.09|154.29|156.6|154.8|156.66|154.86|155.88|154.08|493
1640166300000|2021-12-22 09:45:00|156.58|154.78|156.38|154.58|156.65|154.85|156.27|154.47|326
1640166600000|2021-12-22 09:50:00|156.39|154.59|156.08|154.28|156.49|154.69|156.08|154.28|370
1640166900000|2021-12-22 09:55:00|156.07|154.27|156.33|154.53|156.37|154.57|155.92|154.12|303
1640167200000|2021-12-22 10:00:00|156.34|154.54|156.41|154.61|156.44|154.64|156.06|154.26|356
1640167500000|2021-12-22 10:05:00|156.42|154.62|156.79|154.99|156.89|155.09|156.41|154.61|341
1640167800000|2021-12-22 10:10:00|156.78|154.98|157.07|155.27|157.09|155.29|156.75|154.95|312
1640168100000|2021-12-22 10:15:00|157.06|155.26|156.93|155.13|157.09|155.29|156.86|155.06|282
1640168400000|2021-12-22 10:20:00|156.94|155.14|156.85|155.05|156.97|155.17|156.75|154.95|232
1640168700000|2021-12-22 10:25:00|156.84|155.04|156.49|154.69|156.93|155.13|156.46|154.66|286
1640169000000|2021-12-22 10:30:00|156.48|154.68|156.2|154.4|156.64|154.84|156.11|154.31|313
1640169300000|2021-12-22 10:35:00|156.21|154.41|156.44|154.64|156.48|154.68|156.19|154.39|286
1640169600000|2021-12-22 10:40:00|156.45|154.65|156.53|154.73|156.6|154.8|156.45|154.65|220
1640169900000|2021-12-22 10:45:00|156.54|154.74|156.74|154.94|156.87|155.07|156.53|154.73|275
1640170200000|2021-12-22 10:50:00|156.71|154.91|156.94|155.14|157.05|155.25|156.69|154.89|227
1640170500000|2021-12-22 10:55:00|156.95|155.15|157.05|155.25|157.15|155.35|156.95|155.15|318
1640170800000|2021-12-22 11:00:00|157.04|155.24|157.4|155.6|157.44|155.64|157.03|155.23|347
1640171100000|2021-12-22 11:05:00|157.39|155.59|157.86|156.06|158.08|156.28|157.37|155.57|458
1640171400000|2021-12-22 11:10:00|157.87|156.07|157.97|156.17|158.2|156.4|157.86|156.06|385
1640171700000|2021-12-22 11:15:00|157.98|156.18|157.82|156.02|158.1|156.3|157.65|155.85|319
1640172000000|2021-12-22 11:20:00|157.83|156.03|157.51|155.71|157.83|156.03|157.46|155.66|280
1640172300000|2021-12-22 11:25:00|157.52|155.72|157.43|155.63|157.64|155.84|157.38|155.58|265
1640172600000|2021-12-22 11:30:00|157.42|155.62|157.67|155.87|157.7|155.9|157.4|155.6|211
1640172900000|2021-12-22 11:35:00|157.68|155.88|157.71|155.91|157.77|155.97|157.58|155.78|222
1640173200000|2021-12-22 11:40:00|157.7|155.9|157.47|155.67|157.74|155.94|157.45|155.65|232
1640173500000|2021-12-22 11:45:00|157.45|155.65|157.39|155.59|157.63|155.83|157.29|155.49|313
1640173800000|2021-12-22 11:50:00|157.38|155.58|157.25|155.45|157.43|155.63|157.11|155.31|263
1640174100000|2021-12-22 11:55:00|157.26|155.46|157.42|155.62|157.52|155.72|157.26|155.46|247
1640174400000|2021-12-22 12:00:00|157.41|155.61|157.85|156.05|157.86|156.06|157.41|155.61|275
1640174700000|2021-12-22 12:05:00|157.84|156.04|157.98|156.18|158.05|156.25|157.75|155.95|242
1640175000000|2021-12-22 12:10:00|157.99|156.19|158.01|156.21|158.05|156.25|157.91|156.11|165
1640175300000|2021-12-22 12:15:00|158|156.2|157.56|155.76|158.02|156.22|157.37|155.57|250
1640175600000|2021-12-22 12:20:00|157.57|155.77|156.67|154.87|157.58|155.78|156.49|154.69|365
1640175900000|2021-12-22 12:25:00|156.66|154.86|156.66|154.86|156.84|155.04|156.21|154.41|566
1640176200000|2021-12-22 12:30:00|156.65|154.85|155.1|153.3|156.74|154.94|154.65|152.85|543
1640176500000|2021-12-22 12:35:00|155.11|153.31|154.9|153.1|155.58|153.78|154.89|153.09|472
1640176800000|2021-12-22 12:40:00|154.89|153.09|155.97|154.17|156.09|154.29|154.88|153.08|456
1640177100000|2021-12-22 12:45:00|155.98|154.18|155.69|153.89|156.31|154.51|155.67|153.87|385
1640177400000|2021-12-22 12:50:00|155.66|153.86|154.7|152.9|155.79|153.99|154.24|152.44|512
1640177700000|2021-12-22 12:55:00|154.69|152.89|155.02|153.22|155.17|153.37|154.37|152.57|511
1640178000000|2021-12-22 13:00:00|155|153.2|155.55|153.75|155.56|153.76|154.86|153.06|404
1640178300000|2021-12-22 13:05:00|155.54|153.74|155.35|153.55|156.01|154.21|155.27|153.47|433
1640178600000|2021-12-22 13:10:00|155.34|153.54|155.64|153.84|155.98|154.18|155.28|153.48|475
1640178900000|2021-12-22 13:15:00|155.61|153.81|155.82|154.02|155.83|154.03|155.4|153.6|329
1640179200000|2021-12-22 13:20:00|155.81|154.01|155.53|153.73|155.86|154.06|155.46|153.66|319
1640179500000|2021-12-22 13:25:00|155.54|153.74|155.07|153.27|155.54|153.74|154.82|153.02|438
1640179800000|2021-12-22 13:30:00|155.06|153.26|154.94|153.14|155.45|153.65|154.94|153.14|400
1640180100000|2021-12-22 13:35:00|154.95|153.15|154.98|153.18|155.34|153.54|154.86|153.06|320
1640180400000|2021-12-22 13:40:00|155|153.2|155.46|153.66|155.5|153.7|154.98|153.18|379
1640180700000|2021-12-22 13:45:00|155.45|153.65|155.82|154.02|155.82|154.02|155.41|153.61|295
1640181000000|2021-12-22 13:50:00|155.81|154.01|155.41|153.61|155.84|154.04|155.15|153.35|440
1640181300000|2021-12-22 13:55:00|155.4|153.6|155.74|153.94|155.78|153.98|155.4|153.6|301
1640181600000|2021-12-22 14:00:00|155.72|153.92|155.88|154.08|155.97|154.17|155.6|153.8|302
1640181900000|2021-12-22 14:05:00|155.87|154.07|156.11|154.31|156.12|154.32|155.87|154.07|373
1640182200000|2021-12-22 14:10:00|156.12|154.32|156.02|154.22|156.2|154.4|155.91|154.11|270
1640182500000|2021-12-22 14:15:00|156.05|154.25|155.78|153.98|156.16|154.36|155.74|153.94|292
1640182800000|2021-12-22 14:20:00|155.79|153.99|156.19|154.39|156.22|154.42|155.78|153.98|283
1640183100000|2021-12-22 14:25:00|156.2|154.4|156.33|154.53|156.34|154.54|156.13|154.33|289
1640183400000|2021-12-22 14:30:00|156.32|154.52|155.68|153.88|156.32|154.52|155.61|153.81|314
1640183700000|2021-12-22 14:35:00|155.69|153.89|155.76|153.96|155.82|154.02|155.36|153.56|288
1640184000000|2021-12-22 14:40:00|155.77|153.97|156.33|154.53|156.33|154.53|155.57|153.77|396
1640184300000|2021-12-22 14:45:00|156.34|154.54|156.68|154.88|156.87|155.07|156.22|154.42|450
1640184600000|2021-12-22 14:50:00|156.67|154.87|156.73|154.93|156.8|155|156.35|154.55|423
1640184900000|2021-12-22 14:55:00|156.72|154.92|156.51|154.71|156.74|154.94|156.42|154.62|349
1640185200000|2021-12-22 15:00:00|156.49|154.69|156.47|154.67|156.9|155.1|156.39|154.59|382
1640185500000|2021-12-22 15:05:00|156.46|154.66|156.36|154.56|156.5|154.7|156.27|154.47|386
1640185800000|2021-12-22 15:10:00|156.37|154.57|156.49|154.69|156.65|154.85|156.37|154.57|290
1640186100000|2021-12-22 15:15:00|156.48|154.68|156.77|154.97|156.77|154.97|156.38|154.58|336
1640186400000|2021-12-22 15:20:00|156.76|154.96|156.89|155.09|157.08|155.28|156.75|154.95|276
1640186700000|2021-12-22 15:25:00|156.9|155.1|156.48|154.68|156.95|155.15|156.43|154.63|311
1640187000000|2021-12-22 15:30:00|156.47|154.67|157.03|155.23|157.1|155.3|156.46|154.66|424
1640187300000|2021-12-22 15:35:00|157.04|155.24|158.16|156.36|158.69|156.89|157.02|155.22|578
1640187600000|2021-12-22 15:40:00|158.14|156.34|158.25|156.45|158.38|156.58|158.05|156.25|442
1640187900000|2021-12-22 15:45:00|158.26|156.46|158.33|156.53|158.42|156.62|158.12|156.32|354
1640188200000|2021-12-22 15:50:00|158.34|156.54|158.46|156.66|158.83|157.03|158.31|156.51|376
1640188500000|2021-12-22 15:55:00|158.45|156.65|158.58|156.78|158.96|157.16|158.43|156.63|394
1640188800000|2021-12-22 16:00:00|158.57|156.77|158.68|156.88|158.81|157.01|158.57|156.77|406
1640189100000|2021-12-22 16:05:00|158.69|156.89|160.8|159|160.89|159.09|158.65|156.85|591
1640189400000|2021-12-22 16:10:00|160.79|158.99|160.21|158.41|161.1|159.3|159.99|158.19|568
1640189700000|2021-12-22 16:15:00|160.22|158.42|159.31|157.51|160.36|158.56|158.88|157.08|499
1640190000000|2021-12-22 16:20:00|159.32|157.52|159.27|157.47|159.58|157.78|159.06|157.26|464
1640190300000|2021-12-22 16:25:00|159.28|157.48|159.64|157.84|159.72|157.92|159.17|157.37|426
1640190600000|2021-12-22 16:30:00|159.65|157.85|159.72|157.92|159.89|158.09|159.46|157.66|439
1640190900000|2021-12-22 16:35:00|159.71|157.91|159.6|157.8|159.71|157.91|159.34|157.54|316
1640191200000|2021-12-22 16:40:00|159.61|157.81|159.57|157.77|159.63|157.83|159.24|157.44|364
1640191500000|2021-12-22 16:45:00|159.54|157.74|158.92|157.12|159.54|157.74|158.92|157.12|266
1640191800000|2021-12-22 16:50:00|158.94|157.14|159.62|157.82|159.63|157.83|158.94|157.14|377
1640192100000|2021-12-22 16:55:00|159.63|157.83|159.31|157.51|159.68|157.88|159.29|157.49|298
1640192400000|2021-12-22 17:00:00|159.3|157.5|159.51|157.71|159.59|157.79|159.3|157.5|411
1640192700000|2021-12-22 17:05:00|159.5|157.7|159.52|157.72|159.64|157.84|159.32|157.52|243
1640193000000|2021-12-22 17:10:00|159.5|157.7|159.02|157.22|159.54|157.74|158.96|157.16|288
1640193300000|2021-12-22 17:15:00|159.03|157.23|159.13|157.33|159.29|157.49|158.95|157.15|348
1640193600000|2021-12-22 17:20:00|159.12|157.32|159.2|157.4|159.44|157.64|159.07|157.27|274
1640193900000|2021-12-22 17:25:00|159.21|157.41|158.83|157.03|159.21|157.41|158.81|157.01|308
1640194200000|2021-12-22 17:30:00|158.86|157.06|158.93|157.13|158.97|157.17|158.54|156.74|331
1640194500000|2021-12-22 17:35:00|158.92|157.12|158.54|156.74|158.95|157.15|158.39|156.59|321
1640194800000|2021-12-22 17:40:00|158.55|156.75|157.81|156.01|158.56|156.76|157.69|155.89|395
1640195100000|2021-12-22 17:45:00|157.82|156.02|157.9|156.1|158.03|156.23|157.71|155.91|430
1640195400000|2021-12-22 17:50:00|157.91|156.11|157.93|156.13|158.17|156.37|157.9|156.1|319
1640195700000|2021-12-22 17:55:00|157.96|156.16|157.94|156.14|158.13|156.33|157.93|156.13|296
1640196000000|2021-12-22 18:00:00|157.93|156.13|158.5|156.7|158.67|156.87|157.8|156|354
1640196300000|2021-12-22 18:05:00|158.51|156.71|158.58|156.78|158.58|156.78|158.27|156.47|334
1640196600000|2021-12-22 18:10:00|158.57|156.77|158.65|156.85|158.7|156.9|158.48|156.68|252
1640196900000|2021-12-22 18:15:00|158.64|156.84|158.71|156.91|158.88|157.08|158.41|156.61|302
1640197200000|2021-12-22 18:20:00|158.72|156.92|158.86|157.06|159.1|157.3|158.64|156.84|261
1640197500000|2021-12-22 18:25:00|158.87|157.07|159.48|157.68|160.35|158.55|158.85|157.05|520
1640197800000|2021-12-22 18:30:00|159.49|157.69|159.66|157.86|159.75|157.95|159.37|157.57|314
1640198100000|2021-12-22 18:35:00|159.67|157.87|158.61|156.81|159.74|157.94|158.4|156.6|438
1640198400000|2021-12-22 18:40:00|158.62|156.82|158.51|156.71|158.67|156.87|158.32|156.52|434
1640198700000|2021-12-22 18:45:00|158.5|156.7|158.75|156.95|158.83|157.03|158.38|156.58|393
1640199000000|2021-12-22 18:50:00|158.76|156.96|158.8|157|159.1|157.3|158.39|156.59|462
1640199300000|2021-12-22 18:55:00|158.82|157.02|158.41|156.61|158.82|157.02|158.22|156.42|327
1640199600000|2021-12-22 19:00:00|158.42|156.62|158.09|156.29|158.48|156.68|157.28|155.48|492
1640199900000|2021-12-22 19:05:00|158.1|156.3|158.25|156.45|158.38|156.58|157.99|156.19|349
1640200200000|2021-12-22 19:10:00|158.27|156.47|158.86|157.06|158.87|157.07|158.19|156.39|418
1640200500000|2021-12-22 19:15:00|158.85|157.05|158.77|156.97|158.93|157.13|158.65|156.85|352
1640200800000|2021-12-22 19:20:00|158.78|156.98|158.72|156.92|158.81|157.01|158.58|156.78|398
1640201100000|2021-12-22 19:25:00|158.73|156.93|158.72|156.92|158.84|157.04|158.56|156.76|278
1640201400000|2021-12-22 19:30:00|158.73|156.93|158.71|156.91|158.89|157.09|158.69|156.89|303
1640201700000|2021-12-22 19:35:00|158.72|156.92|159.02|157.22|159.06|157.26|158.7|156.9|356
1640202000000|2021-12-22 19:40:00|159.01|157.21|159.11|157.31|159.47|157.67|158.98|157.18|354
1640202300000|2021-12-22 19:45:00|159.1|157.3|158.42|156.62|159.22|157.42|158.35|156.55|386
1640202600000|2021-12-22 19:50:00|158.43|156.63|158.49|156.69|158.74|156.94|158.4|156.6|378
1640202900000|2021-12-22 19:55:00|158.51|156.71|158.41|156.61|158.51|156.71|158.2|156.4|293
1640203200000|2021-12-22 20:00:00|158.4|156.6|158.37|156.57|158.44|156.64|158.23|156.43|231
1640203500000|2021-12-22 20:05:00|158.36|156.56|158.65|156.85|158.7|156.9|158.34|156.54|287
1640203800000|2021-12-22 20:10:00|158.66|156.86|158.83|157.03|158.86|157.06|158.51|156.71|245
1640204100000|2021-12-22 20:15:00|158.82|157.02|158.47|156.67|158.84|157.04|158.42|156.62|312
1640204400000|2021-12-22 20:20:00|158.48|156.68|158.45|156.65|158.54|156.74|158.41|156.61|206
1640204700000|2021-12-22 20:25:00|158.46|156.66|158.34|156.54|158.54|156.74|158.24|156.44|218
1640205000000|2021-12-22 20:30:00|158.33|156.53|158.39|156.59|158.49|156.69|158.3|156.5|282
1640205300000|2021-12-22 20:35:00|158.4|156.6|158.52|156.72|158.58|156.78|158.31|156.51|210
1640205600000|2021-12-22 20:40:00|158.53|156.73|158.51|156.71|158.55|156.75|158.31|156.51|260
1640205900000|2021-12-22 20:45:00|158.52|156.72|158.64|156.84|158.67|156.87|158.47|156.67|262
1640206200000|2021-12-22 20:50:00|158.63|156.83|158.8|157|158.99|157.19|158.63|156.83|346
1640206500000|2021-12-22 20:55:00|158.79|156.99|158.35|156.55|158.93|157.13|158.21|156.41|313
1640206800000|2021-12-22 21:00:00|158.36|156.56|158.16|156.36|158.36|156.56|158.09|156.29|260
1640207100000|2021-12-22 21:05:00|158.17|156.37|157.72|155.92|158.24|156.44|157.7|155.9|310
1640207400000|2021-12-22 21:10:00|157.73|155.93|157.67|155.87|157.84|156.04|157.61|155.81|350
1640207700000|2021-12-22 21:15:00|157.66|155.86|157.71|155.91|158.03|156.23|157.6|155.8|373
1640208000000|2021-12-22 21:20:00|157.74|155.94|157.65|155.85|157.8|156|157.62|155.82|326
1640208300000|2021-12-22 21:25:00|157.66|155.86|157.69|155.89|157.81|156.01|157.62|155.82|249
1640208600000|2021-12-22 21:30:00|157.7|155.9|157.81|156.01|157.84|156.04|157.6|155.8|167
1640208900000|2021-12-22 21:35:00|157.82|156.02|157.75|155.95|157.83|156.03|157.62|155.82|231
1640209200000|2021-12-22 21:40:00|157.76|155.96|157.82|156.02|157.87|156.07|157.38|155.58|315
1640209500000|2021-12-22 21:45:00|157.83|156.03|157.89|156.09|157.96|156.16|157.64|155.84|330
1640209800000|2021-12-22 21:50:00|157.88|156.08|158.13|156.33|158.21|156.41|157.85|156.05|281
1640210100000|2021-12-22 21:55:00|158.12|156.32|157.92|156.12|158.24|156.44|157.84|156.04|253
1640210400000|2021-12-22 22:00:00|157.93|156.13|157.81|156.01|157.94|156.14|157.81|156.01|262
1640210700000|2021-12-22 22:05:00|157.8|156|157.63|155.83|157.82|156.02|157.61|155.81|233
1640211000000|2021-12-22 22:10:00|157.61|155.81|157.19|155.39|157.69|155.89|157.1|155.3|303
1640211300000|2021-12-22 22:15:00|157.2|155.4|157.21|155.41|157.42|155.62|157.09|155.29|290
1640211600000|2021-12-22 22:20:00|157.22|155.42|157.09|155.29|157.27|155.47|157.04|155.24|264
1640211900000|2021-12-22 22:25:00|157.08|155.28|157.09|155.29|157.16|155.36|157.07|155.27|146
1640212200000|2021-12-22 22:30:00|157.08|155.28|157.09|155.29|157.11|155.31|157.06|155.26|159
1640212500000|2021-12-22 22:35:00|157.1|155.3|157.08|155.28|157.12|155.32|157.03|155.23|138
1640212800000|2021-12-22 22:40:00|157.09|155.29|157.12|155.32|157.12|155.32|157.01|155.21|154
1640213100000|2021-12-22 22:45:00|157.11|155.31|157.24|155.44|157.25|155.45|157.1|155.3|163
1640213400000|2021-12-22 22:50:00|157.22|155.42|157.39|155.59|157.45|155.65|157.2|155.4|264
1640213700000|2021-12-22 22:55:00|157.4|155.6|157.41|155.61|157.44|155.64|157.27|155.47|225
1640214000000|2021-12-22 23:00:00|157.4|155.6|157.12|155.32|157.58|155.78|157.07|155.27|265
1640214300000|2021-12-22 23:05:00|157.13|155.33|157.14|155.34|157.25|155.45|157.08|155.28|234
1640214600000|2021-12-22 23:10:00|157.15|155.35|156.6|154.8|157.16|155.36|156.37|154.57|351
1640214900000|2021-12-22 23:15:00|156.59|154.79|156.28|154.48|156.9|155.1|156.11|154.31|375
1640215200000|2021-12-22 23:20:00|156.27|154.47|156.45|154.65|156.47|154.67|155.94|154.14|437
1640215500000|2021-12-22 23:25:00|156.44|154.64|156.81|155.01|156.83|155.03|156.44|154.64|347
1640215800000|2021-12-22 23:30:00|156.8|155|156.58|154.78|156.9|155.1|156.35|154.55|279
1640216100000|2021-12-22 23:35:00|156.59|154.79|156.19|154.39|156.61|154.81|156.18|154.38|244
1640216400000|2021-12-22 23:40:00|156.2|154.4|155.64|153.84|156.2|154.4|155.64|153.84|309
1640216700000|2021-12-22 23:45:00|155.65|153.85|156.25|154.45|156.47|154.67|155.64|153.84|354
1640217000000|2021-12-22 23:50:00|156.24|154.44|156.28|154.48|156.48|154.68|156.15|154.35|384
1640217300000|2021-12-22 23:55:00|156.27|154.47|156.34|154.54|156.45|154.65|156.11|154.31|332
1640217600000|2021-12-23 00:00:00|156.32|154.52|156.54|154.74|156.77|154.97|156.3|154.5|358
1640217900000|2021-12-23 00:05:00|156.53|154.73|155.13|153.33|156.56|154.76|155.03|153.23|597
1640218200000|2021-12-23 00:10:00|155.14|153.34|155.05|153.25|155.25|153.45|154.52|152.72|532
1640218500000|2021-12-23 00:15:00|155.04|153.24|154.34|152.54|155.37|153.57|154.17|152.37|643
1640218800000|2021-12-23 00:20:00|154.33|152.53|154.24|152.44|154.68|152.88|154.05|152.25|658
1640219100000|2021-12-23 00:25:00|154.23|152.43|154.66|152.86|154.87|153.07|154.16|152.36|494
1640219400000|2021-12-23 00:30:00|154.67|152.87|154.75|152.95|154.8|153|154.38|152.58|456
1640219700000|2021-12-23 00:35:00|154.76|152.96|155.37|153.57|155.37|153.57|154.32|152.52|507
1640220000000|2021-12-23 00:40:00|155.36|153.56|155.84|154.04|155.95|154.15|155.35|153.55|468
1640220300000|2021-12-23 00:45:00|155.83|154.03|156.08|154.28|156.2|154.4|155.77|153.97|368
1640220600000|2021-12-23 00:50:00|156.07|154.27|155.98|154.18|156.08|154.28|155.64|153.84|410
1640220900000|2021-12-23 00:55:00|155.97|154.17|155.93|154.13|156.11|154.31|155.64|153.84|345
1640221200000|2021-12-23 01:00:00|155.92|154.12|155.62|153.82|155.92|154.12|155.35|153.55|439
1640221500000|2021-12-23 01:05:00|155.63|153.83|156.1|154.3|156.2|154.4|155.56|153.76|337
1640221800000|2021-12-23 01:10:00|156.14|154.34|155.83|154.03|156.19|154.39|155.74|153.94|265
1640222100000|2021-12-23 01:15:00|155.84|154.04|155.46|153.66|156.09|154.29|155.37|153.57|341
1640222400000|2021-12-23 01:20:00|155.47|153.67|155.21|153.41|155.49|153.69|154.9|153.1|400
1640222700000|2021-12-23 01:25:00|155.22|153.42|156.66|154.86|156.66|154.86|155.18|153.38|455
1640223000000|2021-12-23 01:30:00|156.68|154.88|157.17|155.37|158.91|157.11|156.51|154.71|738
1640223300000|2021-12-23 01:35:00|157.18|155.38|156.88|155.08|157.44|155.64|156.69|154.89|444
1640223600000|2021-12-23 01:40:00|156.87|155.07|156.96|155.16|157.04|155.24|156.66|154.86|303
1640223900000|2021-12-23 01:45:00|156.95|155.15|157.04|155.24|157.16|155.36|156.95|155.15|325
1640224200000|2021-12-23 01:50:00|157.03|155.23|157.14|155.34|157.2|155.4|156.95|155.15|376
1640224500000|2021-12-23 01:55:00|157.13|155.33|157.52|155.72|157.58|155.78|157.11|155.31|353
1640224800000|2021-12-23 02:00:00|157.51|155.71|157.23|155.43|157.52|155.72|156.93|155.13|451
1640225100000|2021-12-23 02:05:00|157.2|155.4|158.2|156.4|158.28|156.48|157.16|155.36|434
1640225400000|2021-12-23 02:10:00|158.19|156.39|158.48|156.68|158.69|156.89|158.17|156.37|538
1640225700000|2021-12-23 02:15:00|158.46|156.66|158.17|156.37|158.85|157.05|158.03|156.23|510
1640226000000|2021-12-23 02:20:00|158.18|156.38|158.04|156.24|158.18|156.38|157.82|156.02|390
1640226300000|2021-12-23 02:25:00|158.03|156.23|158.18|156.38|158.31|156.51|157.87|156.07|395
1640226600000|2021-12-23 02:30:00|158.17|156.37|158.55|156.75|158.74|156.94|157.9|156.1|483
1640226900000|2021-12-23 02:35:00|158.54|156.74|158.4|156.6|158.61|156.81|158.22|156.42|444
1640227200000|2021-12-23 02:40:00|158.41|156.61|158.09|156.29|158.41|156.61|158.09|156.29|325
1640227500000|2021-12-23 02:45:00|158.08|156.28|157.97|156.17|158.26|156.46|157.87|156.07|346
1640227800000|2021-12-23 02:50:00|157.96|156.16|157.66|155.86|157.97|156.17|157.5|155.7|483
1640228100000|2021-12-23 02:55:00|157.67|155.87|157.45|155.65|157.68|155.88|157.34|155.54|314
1640228400000|2021-12-23 03:00:00|157.46|155.66|157.35|155.55|157.71|155.91|157.29|155.49|400
1640228700000|2021-12-23 03:05:00|157.33|155.53|157.44|155.64|157.67|155.87|157.29|155.49|341
1640229000000|2021-12-23 03:10:00|157.41|155.61|157.2|155.4|157.47|155.67|157.18|155.38|302
1640229300000|2021-12-23 03:15:00|157.21|155.41|157.06|155.26|157.29|155.49|156.79|154.99|415
1640229600000|2021-12-23 03:20:00|157.05|155.25|157.37|155.57|157.43|155.63|156.89|155.09|274
1640229900000|2021-12-23 03:25:00|157.32|155.52|157.48|155.68|157.49|155.69|157.11|155.31|298
1640230200000|2021-12-23 03:30:00|157.49|155.69|157.71|155.91|157.71|155.91|157.44|155.64|273
1640230500000|2021-12-23 03:35:00|157.68|155.88|157.95|156.15|157.97|156.17|157.68|155.88|348
1640230800000|2021-12-23 03:40:00|157.94|156.14|157.72|155.92|158.04|156.24|157.71|155.91|313
1640231100000|2021-12-23 03:45:00|157.71|155.91|158.04|156.24|158.06|156.26|157.71|155.91|339
1640231400000|2021-12-23 03:50:00|158.05|156.25|158.28|156.48|158.38|156.58|157.99|156.19|325
1640231700000|2021-12-23 03:55:00|158.27|156.47|158.29|156.49|158.49|156.69|158.22|156.42|277
1640232000000|2021-12-23 04:00:00|158.3|156.5|158.24|156.44|158.43|156.63|158|156.2|324
1640232300000|2021-12-23 04:05:00|158.26|156.46|158|156.2|158.32|156.52|157.99|156.19|270
1640232600000|2021-12-23 04:10:00|157.99|156.19|157.74|155.94|158.01|156.21|157.68|155.88|308
1640232900000|2021-12-23 04:15:00|157.75|155.95|157.9|156.1|157.92|156.12|157.72|155.92|253
1640233200000|2021-12-23 04:20:00|157.91|156.11|158.1|156.3|158.12|156.32|157.81|156.01|244
1640233500000|2021-12-23 04:25:00|158.12|156.32|157.74|155.94|158.12|156.32|157.49|155.69|300
1640233800000|2021-12-23 04:30:00|157.75|155.95|157.59|155.79|157.81|156.01|157.56|155.76|245
1640234100000|2021-12-23 04:35:00|157.6|155.8|157.52|155.72|157.64|155.84|157.5|155.7|238
1640234400000|2021-12-23 04:40:00|157.51|155.71|157.55|155.75|157.61|155.81|157.43|155.63|292
1640234700000|2021-12-23 04:45:00|157.54|155.74|157.13|155.33|157.55|155.75|157.09|155.29|232
1640235000000|2021-12-23 04:50:00|157.12|155.32|156.95|155.15|157.19|155.39|156.82|155.02|277
1640235300000|2021-12-23 04:55:00|156.93|155.13|156.67|154.87|156.94|155.14|156.53|154.73|312
1640235600000|2021-12-23 05:00:00|156.66|154.86|156.82|155.02|156.93|155.13|156.66|154.86|332
1640235900000|2021-12-23 05:05:00|156.83|155.03|157.13|155.33|157.16|155.36|156.82|155.02|203
1640236200000|2021-12-23 05:10:00|157.11|155.31|157.29|155.49|157.34|155.54|157.08|155.28|294
1640236500000|2021-12-23 05:15:00|157.28|155.48|156.93|155.13|157.37|155.57|156.88|155.08|295
1640236800000|2021-12-23 05:20:00|156.92|155.12|156.91|155.11|157.05|155.25|156.81|155.01|254
1640237100000|2021-12-23 05:25:00|156.9|155.1|157.17|155.37|157.18|155.38|156.86|155.06|237
1640237400000|2021-12-23 05:30:00|157.16|155.36|157.01|155.21|157.4|155.6|156.98|155.18|333
1640237700000|2021-12-23 05:35:00|157|155.2|156.82|155.02|157.12|155.32|156.8|155|321
1640238000000|2021-12-23 05:40:00|156.86|155.06|156.39|154.59|156.98|155.18|156.33|154.53|334
1640238300000|2021-12-23 05:45:00|156.38|154.58|156.34|154.54|156.53|154.73|156.28|154.48|337
1640238600000|2021-12-23 05:50:00|156.33|154.53|156.59|154.79|156.65|154.85|156.27|154.47|322
1640238900000|2021-12-23 05:55:00|156.6|154.8|156.57|154.77|156.79|154.99|156.5|154.7|313
1640239200000|2021-12-23 06:00:00|156.58|154.78|156.59|154.79|156.62|154.82|156.23|154.43|311
1640239500000|2021-12-23 06:05:00|156.57|154.77|156.62|154.82|156.73|154.93|156.43|154.63|272
1640239800000|2021-12-23 06:10:00|156.64|154.84|156.9|155.1|156.93|155.13|156.61|154.81|265
1640240100000|2021-12-23 06:15:00|156.91|155.11|157.1|155.3|157.11|155.31|156.79|154.99|249
1640240400000|2021-12-23 06:20:00|157.09|155.29|157.06|155.26|157.14|155.34|157|155.2|295
1640240700000|2021-12-23 06:25:00|157.05|155.25|157.28|155.48|157.4|155.6|157.01|155.21|279
1640241000000|2021-12-23 06:30:00|157.3|155.5|157|155.2|157.31|155.51|156.89|155.09|327
1640241300000|2021-12-23 06:35:00|156.99|155.19|157.25|155.45|157.3|155.5|156.98|155.18|280
1640241600000|2021-12-23 06:40:00|157.26|155.46|156.77|154.97|157.27|155.47|156.77|154.97|338
1640241900000|2021-12-23 06:45:00|156.76|154.96|157.02|155.22|157.07|155.27|156.66|154.86|334
1640242200000|2021-12-23 06:50:00|157.03|155.23|157.22|155.42|157.23|155.43|156.91|155.11|255
1640242500000|2021-12-23 06:55:00|157.23|155.43|157.58|155.78|157.76|155.96|157.06|155.26|329
1640242800000|2021-12-23 07:00:00|157.59|155.79|157.19|155.39|157.63|155.83|157.18|155.38|398
1640243100000|2021-12-23 07:05:00|157.22|155.42|157.39|155.59|157.56|155.76|157.22|155.42|300
1640243400000|2021-12-23 07:10:00|157.38|155.58|157.29|155.49|157.64|155.84|157.16|155.36|332
1640243700000|2021-12-23 07:15:00|157.3|155.5|157.17|155.37|157.3|155.5|157.03|155.23|375
1640244000000|2021-12-23 07:20:00|157.16|155.36|157.3|155.5|157.34|155.54|157.1|155.3|250
1640244300000|2021-12-23 07:25:00|157.32|155.52|157.38|155.58|157.46|155.66|157.2|155.4|255
1640244600000|2021-12-23 07:30:00|157.39|155.59|156.18|154.38|157.41|155.61|156.17|154.37|386
1640244900000|2021-12-23 07:35:00|156.19|154.39|156.19|154.39|156.37|154.57|156.13|154.33|304
1640245200000|2021-12-23 07:40:00|156.2|154.4|156.05|154.25|156.28|154.48|155.71|153.91|385
1640245500000|2021-12-23 07:45:00|156.01|154.21|155.31|153.51|156.11|154.31|155.17|153.37|546
1640245800000|2021-12-23 07:50:00|155.32|153.52|155.07|153.27|155.4|153.6|154.86|153.06|409
1640246100000|2021-12-23 07:55:00|155.06|153.26|155.38|153.58|155.68|153.88|154.68|152.88|524
1640246400000|2021-12-23 08:00:00|155.37|153.57|155.21|153.41|155.75|153.95|155.15|153.35|541
1640246700000|2021-12-23 08:05:00|155.2|153.4|155.69|153.89|155.72|153.92|155.09|153.29|424
1640247000000|2021-12-23 08:10:00|155.7|153.9|155.95|154.15|156.03|154.23|155.63|153.83|429
1640247300000|2021-12-23 08:15:00|155.96|154.16|155.36|153.56|156.23|154.43|155.34|153.54|437
1640247600000|2021-12-23 08:20:00|155.37|153.57|155.57|153.77|155.67|153.87|155.34|153.54|340
1640247900000|2021-12-23 08:25:00|155.56|153.76|155.69|153.89|155.75|153.95|155.53|153.73|299
1640248200000|2021-12-23 08:30:00|155.68|153.88|156.07|154.27|156.1|154.3|155.63|153.83|322
1640248500000|2021-12-23 08:35:00|156.06|154.26|155.98|154.18|156.11|154.31|155.78|153.98|343
1640248800000|2021-12-23 08:40:00|156|154.2|155.99|154.19|156.12|154.32|155.68|153.88|380
1640249100000|2021-12-23 08:45:00|156|154.2|155.97|154.17|156.02|154.22|155.81|154.01|232
1640249400000|2021-12-23 08:50:00|155.96|154.16|156.1|154.3|156.16|154.36|155.86|154.06|255
1640249700000|2021-12-23 08:55:00|156.11|154.31|156.16|154.36|156.2|154.4|155.88|154.08|291
1640250000000|2021-12-23 09:00:00|156.17|154.37|156.01|154.21|156.24|154.44|155.84|154.04|402
1640250300000|2021-12-23 09:05:00|156|154.2|155.93|154.13|156.02|154.22|155.69|153.89|324
1640250600000|2021-12-23 09:10:00|155.92|154.12|155.94|154.14|156|154.2|155.9|154.1|207
1640250900000|2021-12-23 09:15:00|155.95|154.15|156.15|154.35|156.33|154.53|155.94|154.14|267
1640251200000|2021-12-23 09:20:00|156.14|154.34|156.01|154.21|156.18|154.38|155.77|153.97|273
1640251500000|2021-12-23 09:25:00|156.02|154.22|155.96|154.16|156.07|154.27|155.9|154.1|147
1640251800000|2021-12-23 09:30:00|155.95|154.15|155.48|153.68|155.97|154.17|155.47|153.67|269
1640252100000|2021-12-23 09:35:00|155.49|153.69|155.87|154.07|155.96|154.16|155.46|153.66|294
1640252400000|2021-12-23 09:40:00|155.88|154.08|156.14|154.34|156.17|154.37|155.86|154.06|332
1640252700000|2021-12-23 09:45:00|156.13|154.33|155.88|154.08|156.29|154.49|155.88|154.08|273
1640253000000|2021-12-23 09:50:00|155.89|154.09|156.24|154.44|156.29|154.49|155.89|154.09|224
1640253300000|2021-12-23 09:55:00|156.25|154.45|156.4|154.6|156.68|154.88|156.24|154.44|290
1640253600000|2021-12-23 10:00:00|156.39|154.59|156.53|154.73|156.71|154.91|156.39|154.59|306
1640253900000|2021-12-23 10:05:00|156.52|154.72|156.44|154.64|156.7|154.9|156.37|154.57|312
1640254200000|2021-12-23 10:10:00|156.45|154.65|156.07|154.27|156.52|154.72|155.97|154.17|273
1640254500000|2021-12-23 10:15:00|156.08|154.28|156.16|154.36|156.27|154.47|155.94|154.14|318
1640254800000|2021-12-23 10:20:00|156.14|154.34|156.4|154.6|156.43|154.63|155.98|154.18|354
1640255100000|2021-12-23 10:25:00|156.42|154.62|157.8|156|159.36|157.56|156.35|154.55|788
1640255400000|2021-12-23 10:30:00|157.82|156.02|158.15|156.35|158.25|156.45|157.25|155.45|670
1640255700000|2021-12-23 10:35:00|158.12|156.32|157.45|155.65|158.12|156.32|157.26|155.46|510
1640256000000|2021-12-23 10:40:00|157.44|155.64|157.16|155.36|157.45|155.65|156.95|155.15|450
1640256300000|2021-12-23 10:45:00|157.18|155.38|157.65|155.85|157.66|155.86|157.09|155.29|474
1640256600000|2021-12-23 10:50:00|157.66|155.86|158|156.2|158.1|156.3|157.4|155.6|504
1640256900000|2021-12-23 10:55:00|158.02|156.22|157.91|156.11|158.13|156.33|157.81|156.01|456
1640257200000|2021-12-23 11:00:00|157.97|156.17|158.34|156.54|158.35|156.55|157.97|156.17|490
1640257500000|2021-12-23 11:05:00|158.35|156.55|158.29|156.49|158.44|156.64|158.1|156.3|379
1640257800000|2021-12-23 11:10:00|158.3|156.5|158.01|156.21|158.42|156.62|157.96|156.16|438
1640258100000|2021-12-23 11:15:00|158|156.2|157.75|155.95|158.02|156.22|157.67|155.87|380
1640258400000|2021-12-23 11:20:00|157.76|155.96|157.2|155.4|157.83|156.03|157.11|155.31|462
1640258700000|2021-12-23 11:25:00|157.21|155.41|157.22|155.42|157.42|155.62|157.16|155.36|303
1640259000000|2021-12-23 11:30:00|157.2|155.4|156.66|154.86|157.27|155.47|156.64|154.84|377
1640259300000|2021-12-23 11:35:00|156.65|154.85|157.01|155.21|157.02|155.22|156.65|154.85|333
1640259600000|2021-12-23 11:40:00|157|155.2|155.45|153.65|157.13|155.33|155.45|153.65|488
1640259900000|2021-12-23 11:45:00|155.46|153.66|156.86|155.06|156.98|155.18|155.44|153.64|536
1640260200000|2021-12-23 11:50:00|156.85|155.05|156.81|155.01|157.02|155.22|156.75|154.95|451
1640260500000|2021-12-23 11:55:00|156.86|155.06|156.72|154.92|157.01|155.21|156.69|154.89|325
1640260800000|2021-12-23 12:00:00|156.73|154.93|156.93|155.13|157.04|155.24|156.71|154.91|349
1640261100000|2021-12-23 12:05:00|156.92|155.12|157.21|155.41|157.23|155.43|156.91|155.11|355
1640261400000|2021-12-23 12:10:00|157.22|155.42|156.9|155.1|157.27|155.47|156.89|155.09|352
1640261700000|2021-12-23 12:15:00|156.94|155.14|156.44|154.64|157.16|155.36|156.39|154.59|352
1640262000000|2021-12-23 12:20:00|156.43|154.63|156.21|154.41|156.47|154.67|156.17|154.37|372
1640262300000|2021-12-23 12:25:00|156.22|154.42|156.63|154.83|156.7|154.9|156.18|154.38|287
1640262600000|2021-12-23 12:30:00|156.62|154.82|156.89|155.09|156.95|155.15|156.58|154.78|403
1640262900000|2021-12-23 12:35:00|156.9|155.1|157.55|155.75|157.62|155.82|156.89|155.09|384
1640263200000|2021-12-23 12:40:00|157.56|155.76|157.66|155.86|157.68|155.88|157.3|155.5|432
1640263500000|2021-12-23 12:45:00|157.67|155.87|157.86|156.06|157.98|156.18|157.64|155.84|459
1640263800000|2021-12-23 12:50:00|157.83|156.03|157.81|156.01|157.83|156.03|157.41|155.61|326
1640264100000|2021-12-23 12:55:00|157.82|156.02|157.59|155.79|157.83|156.03|157.47|155.67|311
1640264400000|2021-12-23 13:00:00|157.6|155.8|157.96|156.16|158.21|156.41|157.57|155.77|379
1640264700000|2021-12-23 13:05:00|157.93|156.13|158.07|156.27|158.27|156.47|157.77|155.97|434
1640265000000|2021-12-23 13:10:00|158.08|156.28|157.6|155.8|158.08|156.28|157.51|155.71|356
1640265300000|2021-12-23 13:15:00|157.62|155.82|157.81|156.01|157.83|156.03|157.6|155.8|353
1640265600000|2021-12-23 13:20:00|157.8|156|157.9|156.1|158.1|156.3|157.67|155.87|376
1640265900000|2021-12-23 13:25:00|157.91|156.11|157.91|156.11|157.99|156.19|157.79|155.99|342
1640266200000|2021-12-23 13:30:00|157.92|156.12|157.96|156.16|158.02|156.22|157.68|155.88|379
1640266500000|2021-12-23 13:35:00|157.97|156.17|157.91|156.11|158.07|156.27|157.8|156|308
1640266800000|2021-12-23 13:40:00|157.92|156.12|157.65|155.85|157.95|156.15|157.57|155.77|341
1640267100000|2021-12-23 13:45:00|157.66|155.86|157.59|155.79|157.82|156.02|157.56|155.76|314
1640267400000|2021-12-23 13:50:00|157.58|155.78|157.64|155.84|157.77|155.97|157.58|155.78|255
1640267700000|2021-12-23 13:55:00|157.65|155.85|157.23|155.43|157.67|155.87|157.07|155.27|322
1640268000000|2021-12-23 14:00:00|157.24|155.44|157.58|155.78|157.59|155.79|157.13|155.33|340
1640268300000|2021-12-23 14:05:00|157.57|155.77|157.64|155.84|157.66|155.86|157.35|155.55|399
1640268600000|2021-12-23 14:10:00|157.63|155.83|157.73|155.93|157.73|155.93|157.57|155.77|290
1640268900000|2021-12-23 14:15:00|157.72|155.92|157.14|155.34|157.75|155.95|157.1|155.3|353
1640269200000|2021-12-23 14:20:00|157.15|155.35|156.89|155.09|157.24|155.44|156.78|154.98|421
1640269500000|2021-12-23 14:25:00|156.88|155.08|156.99|155.19|157.05|155.25|156.87|155.07|291
1640269800000|2021-12-23 14:30:00|157|155.2|157.19|155.39|157.24|155.44|156.9|155.1|327
1640270100000|2021-12-23 14:35:00|157.2|155.4|157.56|155.76|157.67|155.87|157.11|155.31|378
1640270400000|2021-12-23 14:40:00|157.58|155.78|157.54|155.74|157.69|155.89|157.43|155.63|321
1640270700000|2021-12-23 14:45:00|157.55|155.75|157.09|155.29|157.64|155.84|157.07|155.27|120
1640271000000|2021-12-23 14:50:00|157.02|155.22|157.26|155.46|157.46|155.66|157.02|155.22|365
1640271300000|2021-12-23 14:55:00|157.27|155.47|157.45|155.65|157.52|155.72|157.11|155.31|332
1640271600000|2021-12-23 15:00:00|157.44|155.64|157.21|155.41|157.6|155.8|157.21|155.41|375
1640271900000|2021-12-23 15:05:00|157.22|155.42|157.29|155.49|157.35|155.55|157.18|155.38|277
1640272200000|2021-12-23 15:10:00|157.3|155.5|157.72|155.92|158.16|156.36|157.25|155.45|363
1640272500000|2021-12-23 15:15:00|157.73|155.93|158.05|156.25|158.06|156.26|157.59|155.79|361
1640272800000|2021-12-23 15:20:00|158.06|156.26|158.2|156.4|158.2|156.4|157.99|156.19|355
1640273100000|2021-12-23 15:25:00|158.19|156.39|158.09|156.29|158.21|156.41|158.04|156.24|308
1640273400000|2021-12-23 15:30:00|158.1|156.3|158.14|156.34|158.24|156.44|158.08|156.28|283
1640273700000|2021-12-23 15:35:00|158.13|156.33|158.08|156.28|158.16|156.36|158.01|156.21|250
1640274000000|2021-12-23 15:40:00|158.09|156.29|157.89|156.09|158.09|156.29|157.86|156.06|329
1640274300000|2021-12-23 15:45:00|157.88|156.08|157.55|155.75|157.92|156.12|157.36|155.56|271
1640274600000|2021-12-23 15:50:00|157.54|155.74|158.16|156.36|158.42|156.62|157.54|155.74|409
1640274900000|2021-12-23 15:55:00|158.17|156.37|158.21|156.41|158.33|156.53|158.06|156.26|332
1640275200000|2021-12-23 16:00:00|158.23|156.43|158.73|156.93|158.78|156.98|158.18|156.38|471
1640275500000|2021-12-23 16:05:00|158.72|156.92|158.6|156.8|158.99|157.19|158.55|156.75|478
1640275800000|2021-12-23 16:10:00|158.61|156.81|158.39|156.59|158.78|156.98|158.38|156.58|347
1640276100000|2021-12-23 16:15:00|158.4|156.6|158.38|156.58|158.48|156.68|158.05|156.25|344
1640276400000|2021-12-23 16:20:00|158.37|156.57|158.06|156.26|158.43|156.63|158.04|156.24|347
1640276700000|2021-12-23 16:25:00|158.04|156.24|157.81|156.01|158.11|156.31|157.67|155.87|297
1640277000000|2021-12-23 16:30:00|157.82|156.02|157.57|155.77|158|156.2|157.53|155.73|354
1640277300000|2021-12-23 16:35:00|157.58|155.78|157.95|156.15|157.96|156.16|157.56|155.76|258
1640277600000|2021-12-23 16:40:00|157.96|156.16|158.26|156.46|158.27|156.47|157.88|156.08|386
1640277900000|2021-12-23 16:45:00|158.27|156.47|158.82|157.02|159.06|157.26|158.26|156.46|457
1640278200000|2021-12-23 16:50:00|158.85|157.05|159.43|157.63|159.56|157.76|158.78|156.98|515
1640278500000|2021-12-23 16:55:00|159.44|157.64|159.5|157.7|159.72|157.92|159.26|157.46|475
1640278800000|2021-12-23 17:00:00|159.49|157.69|159.28|157.48|159.77|157.97|159.09|157.29|434
1640279100000|2021-12-23 17:05:00|159.27|157.47|159.78|157.98|159.8|158|159.27|157.47|435
1640279400000|2021-12-23 17:10:00|159.77|157.97|159.7|157.9|159.94|158.14|159.67|157.87|447
1640279700000|2021-12-23 17:15:00|159.71|157.91|159.72|157.92|160.12|158.32|159.7|157.9|395
1640280000000|2021-12-23 17:20:00|159.73|157.93|159.88|158.08|160.04|158.24|159.43|157.63|441
1640280300000|2021-12-23 17:25:00|159.89|158.09|160.05|158.25|160.18|158.38|159.87|158.07|430
1640280600000|2021-12-23 17:30:00|160.06|158.26|160.41|158.61|160.77|158.97|159.87|158.07|546
1640280900000|2021-12-23 17:35:00|160.42|158.62|160.85|159.05|160.88|159.08|160.38|158.58|442
1640281200000|2021-12-23 17:40:00|160.86|159.06|161.5|159.7|161.71|159.91|160.82|159.02|519
1640281500000|2021-12-23 17:45:00|161.51|159.71|162.44|160.64|162.71|160.91|161.44|159.64|690
1640281800000|2021-12-23 17:50:00|162.43|160.63|162.68|160.88|162.7|160.9|162.09|160.29|598
1640282100000|2021-12-23 17:55:00|162.65|160.85|162.81|161.01|162.87|161.07|162.35|160.55|494
1640282400000|2021-12-23 18:00:00|162.8|161|164.58|162.78|164.86|163.06|162.8|161|751
1640282700000|2021-12-23 18:05:00|164.57|162.77|163.6|161.8|165.2|163.4|163.42|161.62|682
1640283000000|2021-12-23 18:10:00|163.61|161.81|163.86|162.06|164.08|162.28|163.56|161.76|548
1640283300000|2021-12-23 18:15:00|163.87|162.07|164.16|162.36|164.58|162.78|163.74|161.94|660
1640283600000|2021-12-23 18:20:00|164.17|162.37|164.24|162.44|164.66|162.86|164.02|162.22|613
1640283900000|2021-12-23 18:25:00|164.26|162.46|165.13|163.33|165.19|163.39|164.26|162.46|612
1640284200000|2021-12-23 18:30:00|165.16|163.36|165.23|163.43|165.86|164.06|164.84|163.04|701
1640284500000|2021-12-23 18:35:00|165.22|163.42|164.73|162.93|165.22|163.42|164.71|162.91|507
1640284800000|2021-12-23 18:40:00|164.74|162.94|163.77|161.97|164.9|163.1|163.72|161.92|514
1640285100000|2021-12-23 18:45:00|163.8|162|164.43|162.63|164.52|162.72|163.51|161.71|534
1640285400000|2021-12-23 18:50:00|164.44|162.64|164.44|162.64|164.99|163.19|164.39|162.59|404
1640285700000|2021-12-23 18:55:00|164.41|162.61|164.51|162.71|164.83|163.03|164.28|162.48|556
1640286000000|2021-12-23 19:00:00|164.52|162.72|164.61|162.81|164.91|163.11|164.38|162.58|494
1640286300000|2021-12-23 19:05:00|164.6|162.8|164.31|162.51|164.62|162.82|164.24|162.44|325
1640286600000|2021-12-23 19:10:00|164.3|162.5|164.36|162.56|164.73|162.93|164.19|162.39|458
1640286900000|2021-12-23 19:15:00|164.35|162.55|164.55|162.75|164.67|162.87|164.24|162.44|481
1640287200000|2021-12-23 19:20:00|164.59|162.79|164.9|163.1|165.37|163.57|164.57|162.77|503
1640287500000|2021-12-23 19:25:00|164.91|163.11|164.68|162.88|165.16|163.36|164.5|162.7|478
1640287800000|2021-12-23 19:30:00|164.69|162.89|165.11|163.31|165.23|163.43|164.66|162.86|500
1640288100000|2021-12-23 19:35:00|165.13|163.33|165.21|163.41|165.32|163.52|165.02|163.22|481
1640288400000|2021-12-23 19:40:00|165.2|163.4|165.59|163.79|165.87|164.07|165.12|163.32|495
1640288700000|2021-12-23 19:45:00|165.61|163.81|165.87|164.07|166.07|164.27|165.52|163.72|559
1640289000000|2021-12-23 19:50:00|165.86|164.06|165.12|163.32|165.86|164.06|165.06|163.26|533
1640289300000|2021-12-23 19:55:00|165.14|163.34|165.09|163.29|165.45|163.65|164.99|163.19|418
1640289600000|2021-12-23 20:00:00|165.08|163.28|164.24|162.44|165.28|163.48|164.21|162.41|573
1640289900000|2021-12-23 20:05:00|164.25|162.45|164.54|162.74|164.66|162.86|164.25|162.45|467
1640290200000|2021-12-23 20:10:00|164.57|162.77|164.73|162.93|165.08|163.28|164.51|162.71|443
1640290500000|2021-12-23 20:15:00|164.74|162.94|164.24|162.44|164.94|163.14|164.07|162.27|454
1640290800000|2021-12-23 20:20:00|164.25|162.45|163.98|162.18|164.47|162.67|163.82|162.02|394
1640291100000|2021-12-23 20:25:00|163.99|162.19|163.85|162.05|164.02|162.22|163.6|161.8|515
1640291400000|2021-12-23 20:30:00|163.84|162.04|163.83|162.03|164.07|162.27|163.7|161.9|440
1640291700000|2021-12-23 20:35:00|163.84|162.04|164.07|162.27|164.35|162.55|163.81|162.01|307
1640292000000|2021-12-23 20:40:00|164.06|162.26|164.18|162.38|164.26|162.46|163.99|162.19|281
1640292300000|2021-12-23 20:45:00|164.19|162.39|164.31|162.51|164.35|162.55|164.14|162.34|341
1640292600000|2021-12-23 20:50:00|164.32|162.52|164.08|162.28|164.43|162.63|163.97|162.17|370
1640292900000|2021-12-23 20:55:00|164.09|162.29|163.84|162.04|164.09|162.29|163.76|161.96|356
1640293200000|2021-12-23 21:00:00|163.86|162.06|163.97|162.17|164.1|162.3|163.81|162.01|324
1640293500000|2021-12-23 21:05:00|163.94|162.14|163.59|161.79|164.01|162.21|163.57|161.77|226
1640293800000|2021-12-23 21:10:00|163.58|161.78|163.66|161.86|163.69|161.89|163.48|161.68|194
1640294100000|2021-12-23 21:15:00|163.67|161.87|163.68|161.88|163.82|162.02|163.56|161.76|172
1640294400000|2021-12-23 21:20:00|163.67|161.87|163.37|161.57|163.71|161.91|163.04|161.24|218
1640294700000|2021-12-23 21:25:00|163.38|161.58|163.28|161.48|163.59|161.79|163.26|161.46|226
1640295000000|2021-12-23 21:30:00|163.29|161.49|163.29|161.49|163.31|161.51|162.95|161.15|251
1640295300000|2021-12-23 21:35:00|163.3|161.5|163.5|161.7|163.52|161.72|163.1|161.3|203
1640295600000|2021-12-23 21:40:00|163.49|161.69|163.24|161.44|163.67|161.87|163.22|161.42|261
1640295900000|2021-12-23 21:45:00|163.27|161.47|163.86|162.06|164.35|162.55|163.17|161.37|324
1640296200000|2021-12-23 21:50:00|163.87|162.07|163.86|162.06|163.94|162.14|163.67|161.87|201
1640296500000|2021-12-23 21:55:00|163.88|162.08|164.29|162.49|164.37|162.57|163.71|161.91|220
1640296800000|2021-12-23 22:00:00|164.3|162.5|164.44|162.64|164.8|163|164.3|162.5|258
1640297100000|2021-12-23 22:05:00|164.45|162.65|164.62|162.82|164.73|162.93|164.33|162.53|210
1640297400000|2021-12-23 22:10:00|164.63|162.83|164.41|162.61|164.63|162.83|164.22|162.42|138
1640297700000|2021-12-23 22:15:00|164.4|162.6|164.41|162.61|164.43|162.63|164.23|162.43|117
1640298000000|2021-12-23 22:20:00|164.4|162.6|164.49|162.69|164.57|162.77|164.28|162.48|114
1640298300000|2021-12-23 22:25:00|164.48|162.68|164.64|162.84|164.66|162.86|164.47|162.67|93
1640298600000|2021-12-23 22:30:00|164.63|162.83|164.91|163.11|164.93|163.13|164.63|162.83|94
1640298900000|2021-12-23 22:35:00|164.92|163.12|164.93|163.13|164.93|163.13|164.84|163.04|109
1640299200000|2021-12-23 22:40:00|164.92|163.12|165.15|163.35|165.16|163.36|164.92|163.12|102
1640299500000|2021-12-23 22:45:00|165.16|163.36|165.2|163.4|165.47|163.67|165.16|163.36|143
1640299800000|2021-12-23 22:50:00|165.19|163.39|164.11|162.31|165.19|163.39|164.09|162.29|219
1640300100000|2021-12-23 22:55:00|164.12|162.32|163.82|162.02|164.13|162.33|163.82|162.02|133
1640300400000|2021-12-23 23:00:00|163.83|162.03|164.21|162.41|164.21|162.41|163.78|161.98|160
1640300700000|2021-12-23 23:05:00|164.22|162.42|164.26|162.46|164.33|162.53|163.98|162.18|201
1640301000000|2021-12-23 23:10:00|164.25|162.45|164.17|162.37|164.26|162.46|164.07|162.27|220
1640301300000|2021-12-23 23:15:00|164.15|162.35|164.36|162.56|164.41|162.61|163.98|162.18|211
1640301600000|2021-12-23 23:20:00|164.33|162.53|164.19|162.39|164.42|162.62|164.04|162.24|209
1640301900000|2021-12-23 23:25:00|164.2|162.4|164.15|162.35|164.24|162.44|164.05|162.25|172
1640302200000|2021-12-23 23:30:00|164.18|162.38|163.88|162.08|164.23|162.43|163.84|162.04|175
1640302500000|2021-12-23 23:35:00|163.89|162.09|163.62|161.82|164|162.2|163.62|161.82|196
1640302800000|2021-12-23 23:40:00|163.63|161.83|163.78|161.98|163.78|161.98|163.6|161.8|139
1640303100000|2021-12-23 23:45:00|163.79|161.99|163.97|162.17|163.98|162.18|163.76|161.96|182
1640303400000|2021-12-23 23:50:00|163.95|162.15|164.38|162.58|164.45|162.65|163.93|162.13|181
1640303700000|2021-12-23 23:55:00|164.39|162.59|164.59|162.79|164.59|162.79|164.31|162.51|149
1640304000000|2021-12-24 00:00:00|164.62|162.82|165.28|163.48|165.63|163.83|164.58|162.78|277
1640304300000|2021-12-24 00:05:00|165.29|163.49|164.79|162.99|165.53|163.73|164.63|162.83|246
1640304600000|2021-12-24 00:10:00|164.8|163|164.49|162.69|164.8|163|164.44|162.64|162
1640304900000|2021-12-24 00:15:00|164.48|162.68|164.64|162.84|164.9|163.1|164.32|162.52|182
1640305200000|2021-12-24 00:20:00|164.67|162.87|164.61|162.81|164.77|162.97|164.51|162.71|182
1640305500000|2021-12-24 00:25:00|164.62|162.82|164.78|162.98|164.84|163.04|164.62|162.82|142
1640305800000|2021-12-24 00:30:00|164.8|163|165.08|163.28|165.08|163.28|164.49|162.69|170
1640306100000|2021-12-24 00:35:00|165.07|163.27|165.39|163.59|165.39|163.59|165.02|163.22|227
1640306400000|2021-12-24 00:40:00|165.36|163.56|165.72|163.92|165.75|163.95|165.29|163.49|171
1640306700000|2021-12-24 00:45:00|165.71|163.91|165.88|164.08|165.88|164.08|165.58|163.78|170
1640307000000|2021-12-24 00:50:00|165.87|164.07|166.31|164.51|166.37|164.57|165.87|164.07|111
1640307300000|2021-12-24 00:55:00|166.3|164.5|166.41|164.61|166.6|164.8|166.15|164.35|235
1640307600000|2021-12-24 01:00:00|166.42|164.62|166.3|164.5|166.48|164.68|165.51|163.71|311
1640307900000|2021-12-24 01:05:00|166.31|164.51|166.82|165.02|166.92|165.12|166.3|164.5|236
1640308200000|2021-12-24 01:10:00|166.81|165.01|167.17|165.37|167.45|165.65|166.8|165|371
1640308500000|2021-12-24 01:15:00|167.18|165.38|166.61|164.81|167.19|165.39|166.59|164.79|267
1640308800000|2021-12-24 01:20:00|166.58|164.78|167.21|165.41|167.25|165.45|166.51|164.71|245
1640309100000|2021-12-24 01:25:00|167.23|165.43|167.13|165.33|167.49|165.69|167.07|165.27|245
1640309400000|2021-12-24 01:30:00|167.12|165.32|167.32|165.52|167.44|165.64|167.02|165.22|252
1640309700000|2021-12-24 01:35:00|167.31|165.51|167.45|165.65|167.63|165.83|167.21|165.41|269
1640310000000|2021-12-24 01:40:00|167.46|165.66|167.42|165.62|167.67|165.87|167.3|165.5|186
1640310300000|2021-12-24 01:45:00|167.41|165.61|166.79|164.99|167.45|165.65|166.77|164.97|205
1640310600000|2021-12-24 01:50:00|166.78|164.98|166.99|165.19|167.07|165.27|166.77|164.97|199
1640310900000|2021-12-24 01:55:00|167|165.2|167.43|165.63|167.65|165.85|166.96|165.16|254
1640311200000|2021-12-24 02:00:00|167.42|165.62|167.32|165.52|167.66|165.86|167.28|165.48|277
1640311500000|2021-12-24 02:05:00|167.31|165.51|166.88|165.08|167.31|165.51|166.57|164.77|296
1640311800000|2021-12-24 02:10:00|166.87|165.07|166.38|164.58|166.91|165.11|166.27|164.47|199
1640312100000|2021-12-24 02:15:00|166.36|164.56|166.55|164.75|166.61|164.81|166.33|164.53|144
1640312400000|2021-12-24 02:20:00|166.56|164.76|166.53|164.73|166.58|164.78|166.34|164.54|167
1640312700000|2021-12-24 02:25:00|166.52|164.72|166.66|164.86|166.72|164.92|166.51|164.71|157
1640313000000|2021-12-24 02:30:00|166.68|164.88|166.88|165.08|166.91|165.11|166.68|164.88|165
1640313300000|2021-12-24 02:35:00|166.87|165.07|167.25|165.45|167.27|165.47|166.81|165.01|141
1640313600000|2021-12-24 02:40:00|167.26|165.46|166.61|164.81|167.26|165.46|166.61|164.81|212
1640313900000|2021-12-24 02:45:00|166.59|164.79|166.42|164.62|166.62|164.82|166.29|164.49|196
1640314200000|2021-12-24 02:50:00|166.41|164.61|166.29|164.49|166.42|164.62|166.27|164.47|170
1640314500000|2021-12-24 02:55:00|166.28|164.48|166.11|164.31|166.33|164.53|166.06|164.26|162
1640314800000|2021-12-24 03:00:00|166.12|164.32|166.19|164.39|166.19|164.39|165.94|164.14|181
1640315100000|2021-12-24 03:05:00|166.2|164.4|166.11|164.31|166.22|164.42|165.93|164.13|165
1640315400000|2021-12-24 03:10:00|166.1|164.3|166.38|164.58|166.41|164.61|166.1|164.3|130
1640315700000|2021-12-24 03:15:00|166.39|164.59|166.26|164.46|166.52|164.72|166.24|164.44|184
1640316000000|2021-12-24 03:20:00|166.25|164.45|166.9|165.1|166.9|165.1|166.24|164.44|213
1640316300000|2021-12-24 03:25:00|166.89|165.09|166.61|164.81|167.03|165.23|166.56|164.76|148
1640316600000|2021-12-24 03:30:00|166.62|164.82|166.43|164.63|166.62|164.82|166.37|164.57|144
1640316900000|2021-12-24 03:35:00|166.44|164.64|166.49|164.69|166.59|164.79|166.4|164.6|115
1640317200000|2021-12-24 03:40:00|166.48|164.68|166.74|164.94|166.92|165.12|166.4|164.6|133
1640317500000|2021-12-24 03:45:00|166.73|164.93|166.53|164.73|166.86|165.06|166.51|164.71|155
1640317800000|2021-12-24 03:50:00|166.54|164.74|166.29|164.49|166.54|164.74|166|164.2|226
1640318100000|2021-12-24 03:55:00|166.3|164.5|166.48|164.68|166.48|164.68|166.13|164.33|125
1640318400000|2021-12-24 04:00:00|166.47|164.67|166.68|164.88|166.77|164.97|166.39|164.59|141
1640318700000|2021-12-24 04:05:00|166.69|164.89|166.53|164.73|166.71|164.91|166.38|164.58|143
1640319000000|2021-12-24 04:10:00|166.55|164.75|166.36|164.56|166.6|164.8|166.26|164.46|116
1640319300000|2021-12-24 04:15:00|166.35|164.55|166.11|164.31|166.38|164.58|166.08|164.28|104
1640319600000|2021-12-24 04:20:00|166.1|164.3|165.5|163.7|166.1|164.3|164.78|162.98|271
1640319900000|2021-12-24 04:25:00|165.51|163.71|165.77|163.97|165.78|163.98|165.5|163.7|137
1640320200000|2021-12-24 04:30:00|165.78|163.98|165.8|164|165.91|164.11|165.73|163.93|72
1640320500000|2021-12-24 04:35:00|165.81|164.01|165.73|163.93|165.81|164.01|165.63|163.83|77
1640320800000|2021-12-24 04:40:00|165.72|163.92|165.79|163.99|165.81|164.01|165.72|163.92|80
1640321100000|2021-12-24 04:45:00|165.78|163.98|165.8|164|165.81|164.01|165.74|163.94|66
1640321400000|2021-12-24 04:50:00|165.79|163.99|165.73|163.93|165.8|164|165.72|163.92|67
1640321700000|2021-12-24 04:55:00|165.74|163.94|165.55|163.75|165.74|163.94|165.43|163.63|160
1640322000000|2021-12-24 05:00:00|165.54|163.74|165.27|163.47|165.56|163.76|165.07|163.27|216
1640322300000|2021-12-24 05:05:00|165.28|163.48|164.79|162.99|165.29|163.49|164.68|162.88|247
1640322600000|2021-12-24 05:10:00|164.8|163|165.21|163.41|165.27|163.47|164.76|162.96|184
1640322900000|2021-12-24 05:15:00|165.2|163.4|165.38|163.58|165.44|163.64|165.14|163.34|123
1640323200000|2021-12-24 05:20:00|165.34|163.54|165.39|163.59|165.42|163.62|165.23|163.43|137
1640323500000|2021-12-24 05:25:00|165.38|163.58|164.54|162.74|165.38|163.58|164.44|162.64|248
1640323800000|2021-12-24 05:30:00|164.55|162.75|164.68|162.88|164.81|163.01|164.55|162.75|204
1640324100000|2021-12-24 05:35:00|164.69|162.89|164.88|163.08|165.06|163.26|164.68|162.88|174
1640324400000|2021-12-24 05:40:00|164.89|163.09|165.08|163.28|165.11|163.31|164.87|163.07|138
1640324700000|2021-12-24 05:45:00|165.09|163.29|165.12|163.32|165.27|163.47|165.07|163.27|134
1640325000000|2021-12-24 05:50:00|165.14|163.34|165.02|163.22|165.31|163.51|165.01|163.21|157
1640325300000|2021-12-24 05:55:00|165.01|163.21|165.08|163.28|165.19|163.39|164.98|163.18|116
1640325600000|2021-12-24 06:00:00|165.07|163.27|164.79|162.99|165.07|163.27|164.68|162.88|184
1640325900000|2021-12-24 06:05:00|164.8|163|164.88|163.08|164.98|163.18|164.79|162.99|126
1640326200000|2021-12-24 06:10:00|164.87|163.07|164.59|162.79|164.89|163.09|164.49|162.69|190
1640326500000|2021-12-24 06:15:00|164.58|162.78|164.39|162.59|164.58|162.78|164.33|162.53|189
1640326800000|2021-12-24 06:20:00|164.38|162.58|164.43|162.63|164.58|162.78|164.03|162.23|240
1640327100000|2021-12-24 06:25:00|164.44|162.64|164.72|162.92|164.78|162.98|164.41|162.61|200
1640327400000|2021-12-24 06:30:00|164.71|162.91|164.66|162.86|164.85|163.05|164.4|162.6|187
1640327700000|2021-12-24 06:35:00|164.65|162.85|164.72|162.92|164.82|163.02|164.62|162.82|97
1640328000000|2021-12-24 06:40:00|164.71|162.91|164.62|162.82|164.71|162.91|164.61|162.81|88
1640328300000|2021-12-24 06:45:00|164.59|162.79|164.8|163|164.89|163.09|164.59|162.79|163
1640328600000|2021-12-24 06:50:00|164.79|162.99|164.64|162.84|164.89|163.09|164.61|162.81|136
1640328900000|2021-12-24 06:55:00|164.62|162.82|164.41|162.61|164.62|162.82|164.33|162.53|145
1640329200000|2021-12-24 07:00:00|164.42|162.62|164.4|162.6|164.42|162.62|164.12|162.32|178
1640329500000|2021-12-24 07:05:00|164.41|162.61|164.6|162.8|164.62|162.82|164.31|162.51|130
1640329800000|2021-12-24 07:10:00|164.63|162.83|165.04|163.24|165.04|163.24|164.54|162.74|133
1640330100000|2021-12-24 07:15:00|165.02|163.22|165.14|163.34|165.19|163.39|164.99|163.19|192
1640330400000|2021-12-24 07:20:00|165.13|163.33|165.21|163.41|165.32|163.52|164.87|163.07|184
1640330700000|2021-12-24 07:25:00|165.22|163.42|164.89|163.09|165.35|163.55|164.88|163.08|179
1640331000000|2021-12-24 07:30:00|164.9|163.1|164.72|162.92|165.19|163.39|164.71|162.91|215
1640331300000|2021-12-24 07:35:00|164.73|162.93|164.77|162.97|164.95|163.15|164.72|162.92|177
1640331600000|2021-12-24 07:40:00|164.78|162.98|164.78|162.98|165|163.2|164.74|162.94|140
1640331900000|2021-12-24 07:45:00|164.79|162.99|164.86|163.06|164.91|163.11|164.79|162.99|102
1640332200000|2021-12-24 07:50:00|164.85|163.05|164.88|163.08|165.01|163.21|164.85|163.05|126
1640332500000|2021-12-24 07:55:00|164.87|163.07|164.92|163.12|165.2|163.4|164.75|162.95|173
1640332800000|2021-12-24 08:00:00|164.93|163.13|164.91|163.11|165.08|163.28|164.88|163.08|159
1640333100000|2021-12-24 08:05:00|164.92|163.12|164.99|163.19|165.12|163.32|164.69|162.89|192
1640333400000|2021-12-24 08:10:00|164.98|163.18|165.6|163.8|165.68|163.88|164.8|163|227
1640333700000|2021-12-24 08:15:00|165.61|163.81|165.44|163.64|165.61|163.81|165.3|163.5|201
1640334000000|2021-12-24 08:20:00|165.43|163.63|165.36|163.56|165.49|163.69|165.28|163.48|147
1640334300000|2021-12-24 08:25:00|165.37|163.57|165.54|163.74|165.59|163.79|165.3|163.5|170
1640334600000|2021-12-24 08:30:00|165.53|163.73|165.75|163.95|165.76|163.96|165.53|163.73|164
1640334900000|2021-12-24 08:35:00|165.74|163.94|165.59|163.79|165.75|163.95|165.52|163.72|116
1640335200000|2021-12-24 08:40:00|165.58|163.78|165.33|163.53|165.58|163.78|165.24|163.44|115
1640335500000|2021-12-24 08:45:00|165.32|163.52|165.46|163.66|165.53|163.73|165.31|163.51|97
1640335800000|2021-12-24 08:50:00|165.45|163.65|165.13|163.33|165.53|163.73|165.13|163.33|159
1640336100000|2021-12-24 08:55:00|165.12|163.32|165.02|163.22|165.23|163.43|164.98|163.18|130
1640336400000|2021-12-24 09:00:00|165.03|163.23|165.1|163.3|165.14|163.34|164.88|163.08|149
1640336700000|2021-12-24 09:05:00|165.11|163.31|165.27|163.47|165.27|163.47|165.06|163.26|104
1640337000000|2021-12-24 09:10:00|165.29|163.49|165.18|163.38|165.34|163.54|165.18|163.38|106
1640337300000|2021-12-24 09:15:00|165.17|163.37|165.16|163.36|165.28|163.48|165.05|163.25|127
1640337600000|2021-12-24 09:20:00|165.17|163.37|165.61|163.81|165.68|163.88|165.14|163.34|165
1640337900000|2021-12-24 09:25:00|165.65|163.85|165.71|163.91|165.78|163.98|165.58|163.78|177
1640338200000|2021-12-24 09:30:00|165.7|163.9|165.31|163.51|165.7|163.9|165.2|163.4|167
1640338500000|2021-12-24 09:35:00|165.3|163.5|165.41|163.61|165.42|163.62|165.26|163.46|154
1640338800000|2021-12-24 09:40:00|165.4|163.6|165.05|163.25|165.42|163.62|165.03|163.23|81
1640339100000|2021-12-24 09:45:00|165.04|163.24|165.26|163.46|165.26|163.46|165.04|163.24|131
1640339400000|2021-12-24 09:50:00|165.25|163.45|165.33|163.53|165.35|163.55|165.22|163.42|96
1640339700000|2021-12-24 09:55:00|165.34|163.54|165.4|163.6|165.41|163.61|165.21|163.41|132
1640340000000|2021-12-24 10:00:00|165.39|163.59|165.4|163.6|165.4|163.6|165.06|163.26|121
1640340300000|2021-12-24 10:05:00|165.37|163.57|165.27|163.47|165.43|163.63|165.17|163.37|104
1640340600000|2021-12-24 10:10:00|165.28|163.48|165.2|163.4|165.28|163.48|165.08|163.28|69
1640340900000|2021-12-24 10:15:00|165.18|163.38|165.14|163.34|165.24|163.44|165.08|163.28|126
1640341200000|2021-12-24 10:20:00|165.15|163.35|165.37|163.57|165.38|163.58|165.15|163.35|79
1640341500000|2021-12-24 10:25:00|165.38|163.58|165.23|163.43|165.38|163.58|165.14|163.34|75
1640341800000|2021-12-24 10:30:00|165.22|163.42|165.36|163.56|165.38|163.58|165.19|163.39|82
1640342100000|2021-12-24 10:35:00|165.35|163.55|165.36|163.56|165.39|163.59|165.25|163.45|67
1640342400000|2021-12-24 10:40:00|165.35|163.55|165.52|163.72|165.65|163.85|165.27|163.47|131
1640342700000|2021-12-24 10:45:00|165.53|163.73|165.51|163.71|165.57|163.77|165.42|163.62|94
1640343000000|2021-12-24 10:50:00|165.52|163.72|164.86|163.06|165.53|163.73|164.79|162.99|167
1640343300000|2021-12-24 10:55:00|164.85|163.05|164.78|162.98|165.07|163.27|164.76|162.96|208
1640343600000|2021-12-24 11:00:00|164.79|162.99|164.26|162.46|164.79|162.99|164.24|162.44|209
1640343900000|2021-12-24 11:05:00|164.25|162.45|164.39|162.59|164.52|162.72|164.25|162.45|173
1640344200000|2021-12-24 11:10:00|164.4|162.6|164.64|162.84|164.65|162.85|164.31|162.51|161
1640344500000|2021-12-24 11:15:00|164.63|162.83|164.6|162.8|164.92|163.12|164.55|162.75|234
1640344800000|2021-12-24 11:20:00|164.61|162.81|165.2|163.4|165.27|163.47|164.48|162.68|248
1640345100000|2021-12-24 11:25:00|165.21|163.41|164.71|162.91|165.42|163.62|164.61|162.81|219
1640345400000|2021-12-24 11:30:00|164.66|162.86|164.74|162.94|164.75|162.95|164.36|162.56|150
1640345700000|2021-12-24 11:35:00|164.75|162.95|164.71|162.91|164.77|162.97|164.43|162.63|139
1640346000000|2021-12-24 11:40:00|164.7|162.9|164.35|162.55|164.71|162.91|164.34|162.54|199
1640346300000|2021-12-24 11:45:00|164.36|162.56|164.42|162.62|164.73|162.93|164.31|162.51|154
1640346600000|2021-12-24 11:50:00|164.41|162.61|163.77|161.97|164.41|162.61|163.69|161.89|292
1640346900000|2021-12-24 11:55:00|163.76|161.96|164.05|162.25|164.21|162.41|163.76|161.96|251
1640347200000|2021-12-24 12:00:00|164.04|162.24|163.57|161.77|164.23|162.43|163.57|161.77|265
1640347500000|2021-12-24 12:05:00|163.58|161.78|163.9|162.1|163.94|162.14|163.42|161.62|198
1640347800000|2021-12-24 12:10:00|163.91|162.11|164.13|162.33|164.16|162.36|163.7|161.9|174
1640348100000|2021-12-24 12:15:00|164.14|162.34|164.4|162.6|164.42|162.62|164.12|162.32|195
1640348400000|2021-12-24 12:20:00|164.39|162.59|164.38|162.58|164.51|162.71|164.3|162.5|137
1640348700000|2021-12-24 12:25:00|164.37|162.57|164|162.2|164.37|162.57|163.98|162.18|193
1640349000000|2021-12-24 12:30:00|164.01|162.21|164.22|162.42|164.25|162.45|163.9|162.1|183
1640349300000|2021-12-24 12:35:00|164.23|162.43|163.96|162.16|164.33|162.53|163.96|162.16|146
1640349600000|2021-12-24 12:40:00|163.97|162.17|164.07|162.27|164.2|162.4|163.81|162.01|122
1640349900000|2021-12-24 12:45:00|164.06|162.26|164.47|162.67|164.5|162.7|164.02|162.22|156
1640350200000|2021-12-24 12:50:00|164.48|162.68|164.52|162.72|164.6|162.8|164.43|162.63|142
1640350500000|2021-12-24 12:55:00|164.53|162.73|164.41|162.61|164.62|162.82|164.31|162.51|144
1640350800000|2021-12-24 13:00:00|164.4|162.6|164.29|162.49|164.41|162.61|164.21|162.41|144
1640351100000|2021-12-24 13:05:00|164.3|162.5|163.96|162.16|164.41|162.61|163.96|162.16|155
1640351400000|2021-12-24 13:10:00|163.95|162.15|163.84|162.04|164.03|162.23|163.83|162.03|142
1640351700000|2021-12-24 13:15:00|163.85|162.05|164.06|162.26|164.08|162.28|163.75|161.95|155
1640352000000|2021-12-24 13:20:00|164.07|162.27|164.26|162.46|164.26|162.46|164.06|162.26|124
1640352300000|2021-12-24 13:25:00|164.25|162.45|164.26|162.46|164.51|162.71|164.23|162.43|121
1640352600000|2021-12-24 13:30:00|164.25|162.45|164.19|162.39|164.25|162.45|163.95|162.15|149
1640352900000|2021-12-24 13:35:00|164.2|162.4|164.36|162.56|164.41|162.61|164.14|162.34|117
1640353200000|2021-12-24 13:40:00|164.38|162.58|164.59|162.79|164.65|162.85|164.38|162.58|203
1640353500000|2021-12-24 13:45:00|164.6|162.8|164.53|162.73|164.75|162.95|164.47|162.67|185
1640353800000|2021-12-24 13:50:00|164.54|162.74|163.56|161.76|164.54|162.74|163.16|161.36|283
1640354100000|2021-12-24 13:55:00|163.58|161.78|163.25|161.45|164|162.2|162.39|160.59|301
1640354400000|2021-12-24 14:00:00|163.24|161.44|163.25|161.45|163.48|161.68|163.02|161.22|175
1640354700000|2021-12-24 14:05:00|163.26|161.46|163.71|161.91|163.71|161.91|163.19|161.39|222
1640355000000|2021-12-24 14:10:00|163.69|161.89|164.16|162.36|164.16|162.36|163.62|161.82|284
1640355300000|2021-12-24 14:15:00|164.14|162.34|164.12|162.32|164.18|162.38|164|162.2|200
1640355600000|2021-12-24 14:20:00|164.13|162.33|163.83|162.03|164.19|162.39|163.78|161.98|158
1640355900000|2021-12-24 14:25:00|163.82|162.02|163.9|162.1|164.01|162.21|163.8|162|135
1640356200000|2021-12-24 14:30:00|163.91|162.11|164.25|162.45|164.25|162.45|163.89|162.09|109
1640356500000|2021-12-24 14:35:00|164.24|162.44|164.36|162.56|164.36|162.56|164.21|162.41|96
1640356800000|2021-12-24 14:40:00|164.37|162.57|164.45|162.65|164.57|162.77|164.34|162.54|114
1640357100000|2021-12-24 14:45:00|164.44|162.64|164.45|162.65|164.58|162.78|164.42|162.62|95
1640357400000|2021-12-24 14:50:00|164.44|162.64|164.04|162.24|164.57|162.77|164.03|162.23|148
1640357700000|2021-12-24 14:55:00|164.05|162.25|163.04|161.24|164.07|162.27|162.77|160.97|338
1640358000000|2021-12-24 15:00:00|163.03|161.23|162.7|160.9|163.96|162.16|161.46|159.66|599
1640358300000|2021-12-24 15:05:00|162.72|160.92|162.62|160.82|163.35|161.55|162.56|160.76|440
1640358600000|2021-12-24 15:10:00|162.63|160.83|162.63|160.83|162.84|161.04|162.21|160.41|321
1640358900000|2021-12-24 15:15:00|162.64|160.84|162.99|161.19|163.22|161.42|162.56|160.76|389
1640359200000|2021-12-24 15:20:00|162.95|161.15|162.73|160.93|163.2|161.4|162.6|160.8|324
1640359500000|2021-12-24 15:25:00|162.72|160.92|162.99|161.19|163.12|161.32|162.43|160.63|279
1640359800000|2021-12-24 15:30:00|163|161.2|163.01|161.21|163.09|161.29|162.94|161.14|164
1640360100000|2021-12-24 15:35:00|163.03|161.23|162.88|161.08|163.07|161.27|162.73|160.93|165
1640360400000|2021-12-24 15:40:00|162.87|161.07|162.96|161.16|162.98|161.18|162.6|160.8|205
1640360700000|2021-12-24 15:45:00|162.97|161.17|163.13|161.33|163.17|161.37|162.85|161.05|183
1640361000000|2021-12-24 15:50:00|163.14|161.34|163.36|161.56|163.36|161.56|163.13|161.33|159
1640361300000|2021-12-24 15:55:00|163.37|161.57|163.53|161.73|163.76|161.96|163.36|161.56|258
1640361600000|2021-12-24 16:00:00|163.54|161.74|163.74|161.94|163.75|161.95|163.35|161.55|282
1640361900000|2021-12-24 16:05:00|163.75|161.95|164.13|162.33|164.23|162.43|163.66|161.86|277
1640362200000|2021-12-24 16:10:00|164.14|162.34|164.07|162.27|164.3|162.5|163.98|162.18|217
1640362500000|2021-12-24 16:15:00|164.08|162.28|163.66|161.86|164.24|162.44|163.63|161.83|236
1640362800000|2021-12-24 16:20:00|163.67|161.87|163.87|162.07|163.92|162.12|163.66|161.86|249
1640363100000|2021-12-24 16:25:00|163.89|162.09|164.01|162.21|164.03|162.23|163.74|161.94|208
1640363400000|2021-12-24 16:30:00|164.02|162.22|163.79|161.99|164.04|162.24|163.71|161.91|241
1640363700000|2021-12-24 16:35:00|163.78|161.98|163.77|161.97|163.95|162.15|163.69|161.89|167
1640364000000|2021-12-24 16:40:00|163.78|161.98|162.95|161.15|163.86|162.06|162.94|161.14|288
1640364300000|2021-12-24 16:45:00|162.96|161.16|162.88|161.08|163.39|161.59|162.8|161|272
1640364600000|2021-12-24 16:50:00|162.89|161.09|163.33|161.53|163.33|161.53|162.88|161.08|220
1640364900000|2021-12-24 16:55:00|163.34|161.54|163.54|161.74|163.56|161.76|163.24|161.44|171
1640365200000|2021-12-24 17:00:00|163.53|161.73|163.54|161.74|163.9|162.1|163.48|161.68|200
1640365500000|2021-12-24 17:05:00|163.53|161.73|163.25|161.45|163.54|161.74|163.13|161.33|183
1640365800000|2021-12-24 17:10:00|163.24|161.44|163.42|161.62|163.44|161.64|163.16|161.36|128
1640366100000|2021-12-24 17:15:00|163.43|161.63|162.89|161.09|163.43|161.63|162.88|161.08|198
1640366400000|2021-12-24 17:20:00|162.88|161.08|163.11|161.31|163.12|161.32|162.77|160.97|155
1640366700000|2021-12-24 17:25:00|163.12|161.32|162.85|161.05|163.15|161.35|162.76|160.96|207
1640367000000|2021-12-24 17:30:00|162.87|161.07|162.87|161.07|163.28|161.48|162.85|161.05|220
1640367300000|2021-12-24 17:35:00|162.88|161.08|163.23|161.43|163.26|161.46|162.86|161.06|253
1640367600000|2021-12-24 17:40:00|163.24|161.44|163.23|161.43|163.26|161.46|163.13|161.33|145
1640367900000|2021-12-24 17:45:00|163.22|161.42|163.34|161.54|163.37|161.57|163.17|161.37|168
1640368200000|2021-12-24 17:50:00|163.33|161.53|163.56|161.76|163.66|161.86|163.33|161.53|123
1640368500000|2021-12-24 17:55:00|163.57|161.77|163.67|161.87|163.73|161.93|163.56|161.76|134
1640368800000|2021-12-24 18:00:00|163.68|161.88|163.92|162.12|163.92|162.12|163.66|161.86|181
1640369100000|2021-12-24 18:05:00|163.91|162.11|164.02|162.22|164.24|162.44|163.91|162.11|202
1640369400000|2021-12-24 18:10:00|164.01|162.21|163.85|162.05|164.02|162.22|163.67|161.87|139
1640369700000|2021-12-24 18:15:00|163.84|162.04|163.84|162.04|163.96|162.16|163.76|161.96|95
1640370000000|2021-12-24 18:20:00|163.85|162.05|163.96|162.16|163.97|162.17|163.8|162|136
1640370300000|2021-12-24 18:25:00|163.97|162.17|163.83|162.03|164.16|162.36|163.6|161.8|216
1640370600000|2021-12-24 18:30:00|163.84|162.04|164.1|162.3|164.12|162.32|163.83|162.03|199
1640370900000|2021-12-24 18:35:00|164.09|162.29|164.36|162.56|164.37|162.57|164.03|162.23|158
1640371200000|2021-12-24 18:40:00|164.37|162.57|164.64|162.84|164.65|162.85|164.35|162.55|195
1640371500000|2021-12-24 18:45:00|164.63|162.83|164.93|163.13|165.42|163.62|164.61|162.81|350
1640371800000|2021-12-24 18:50:00|164.94|163.14|164.96|163.16|165.36|163.56|164.89|163.09|400
1640372100000|2021-12-24 18:55:00|164.95|163.15|165.36|163.56|165.43|163.63|164.95|163.15|339
1640372400000|2021-12-24 19:00:00|165.35|163.55|165.26|163.46|165.53|163.73|165.24|163.44|356
1640372700000|2021-12-24 19:05:00|165.27|163.47|165.46|163.66|165.56|163.76|165.23|163.43|211
1640373000000|2021-12-24 19:10:00|165.47|163.67|165.5|163.7|165.77|163.97|165.45|163.65|201
1640373300000|2021-12-24 19:15:00|165.51|163.71|164.95|163.15|165.74|163.94|164.8|163|293
1640373600000|2021-12-24 19:20:00|164.96|163.16|164.65|162.85|164.99|163.19|164.36|162.56|245
1640373900000|2021-12-24 19:25:00|164.64|162.84|164.48|162.68|164.76|162.96|164.45|162.65|184
1640374200000|2021-12-24 19:30:00|164.47|162.67|164|162.2|164.52|162.72|164|162.2|204
1640374500000|2021-12-24 19:35:00|163.97|162.17|164.23|162.43|164.29|162.49|163.76|161.96|243
1640374800000|2021-12-24 19:40:00|164.24|162.44|163.48|161.68|164.24|162.44|163.35|161.55|286
1640375100000|2021-12-24 19:45:00|163.49|161.69|163.42|161.62|163.83|162.03|163.38|161.58|283
1640375400000|2021-12-24 19:50:00|163.43|161.63|162.99|161.19|163.43|161.63|162.87|161.07|258
1640375700000|2021-12-24 19:55:00|162.97|161.17|162.73|160.93|163.18|161.38|162.57|160.77|262
1640376000000|2021-12-24 20:00:00|162.74|160.94|162.45|160.65|162.9|161.1|162.28|160.48|472
1640376300000|2021-12-24 20:05:00|162.46|160.66|162.43|160.63|162.64|160.84|162.17|160.37|324
1640376600000|2021-12-24 20:10:00|162.44|160.64|163.23|161.43|163.29|161.49|162.43|160.63|280
1640376900000|2021-12-24 20:15:00|163.24|161.44|163.33|161.53|163.47|161.67|163.04|161.24|232
1640377200000|2021-12-24 20:20:00|163.34|161.54|163.01|161.21|163.34|161.54|162.83|161.03|222
1640377500000|2021-12-24 20:25:00|163|161.2|162.75|160.95|163.17|161.37|162.62|160.82|219
1640377800000|2021-12-24 20:30:00|162.76|160.96|163.04|161.24|163.04|161.24|162.63|160.83|228
1640378100000|2021-12-24 20:35:00|163.02|161.22|163.27|161.47|163.3|161.5|163|161.2|193
1640378400000|2021-12-24 20:40:00|163.3|161.5|163.49|161.69|163.49|161.69|163.3|161.5|153
1640378700000|2021-12-24 20:45:00|163.48|161.68|163.64|161.84|163.69|161.89|163.46|161.66|131
1640379000000|2021-12-24 20:50:00|163.65|161.85|163.24|161.44|163.65|161.85|163.04|161.24|186
1640379300000|2021-12-24 20:55:00|163.23|161.43|163.26|161.46|163.41|161.61|163.06|161.26|154
1640379600000|2021-12-24 21:00:00|163.3|161.5|162.96|161.16|163.31|161.51|162.88|161.08|200
1640379900000|2021-12-24 21:05:00|162.95|161.15|163.64|161.84|163.95|162.15|162.92|161.12|229
1640380200000|2021-12-24 21:10:00|163.63|161.83|163.18|161.38|163.64|161.84|163.18|161.38|178
1640380500000|2021-12-24 21:15:00|163.16|161.36|163.14|161.34|163.23|161.43|162.98|161.18|159
1640380800000|2021-12-24 21:20:00|163.13|161.33|163.34|161.54|163.45|161.65|163.04|161.24|190
1640381100000|2021-12-24 21:25:00|163.35|161.55|163.68|161.88|163.73|161.93|163.33|161.53|176
1640381400000|2021-12-24 21:30:00|163.7|161.9|163.44|161.64|163.84|162.04|163.43|161.63|154
1640381700000|2021-12-24 21:35:00|163.43|161.63|163.17|161.37|163.45|161.65|163.08|161.28|189
1640382000000|2021-12-24 21:40:00|163.16|161.36|163.14|161.34|163.33|161.53|163.05|161.25|173
1640382300000|2021-12-24 21:45:00|163.13|161.33|163.24|161.44|163.35|161.55|163.05|161.25|163
1640382600000|2021-12-24 21:50:00|163.23|161.43|163.4|161.6|163.47|161.67|163.21|161.41|122
1640382900000|2021-12-24 21:55:00|163.39|161.59|162.95|161.15|163.46|161.66|162.94|161.14|136
1640505300000|2021-12-26 07:55:00|163.08|161.28|156.88|155.08|163.08|161.28|156.88|155.08|2
1640505600000|2021-12-26 08:00:00|156.87|155.07|156.72|154.92|156.89|155.09|156.69|154.89|172
1640505900000|2021-12-26 08:05:00|156.71|154.91|156.92|155.12|156.92|155.12|156.71|154.91|93
1640506200000|2021-12-26 08:10:00|156.91|155.11|157.05|155.25|157.08|155.28|156.89|155.09|139
1640506500000|2021-12-26 08:15:00|157.06|155.26|157.25|155.45|157.27|155.47|157.03|155.23|123
1640506800000|2021-12-26 08:20:00|157.24|155.44|157.3|155.5|157.31|155.51|157.09|155.29|132
1640507100000|2021-12-26 08:25:00|157.31|155.51|157.23|155.43|157.31|155.51|157.16|155.36|80
1640507400000|2021-12-26 08:30:00|157.22|155.42|157.09|155.29|157.22|155.42|157.02|155.22|120
1640507700000|2021-12-26 08:35:00|157.11|155.31|156.7|154.9|157.12|155.32|156.68|154.88|113
1640508000000|2021-12-26 08:40:00|156.69|154.89|156.62|154.82|156.84|155.04|156.61|154.81|137
1640508300000|2021-12-26 08:45:00|156.61|154.81|156.52|154.72|156.65|154.85|156.33|154.53|190
1640508600000|2021-12-26 08:50:00|156.53|154.73|156.66|154.86|156.73|154.93|156.53|154.73|106
1640508900000|2021-12-26 08:55:00|156.65|154.85|156.7|154.9|156.77|154.97|156.56|154.76|82
1640509200000|2021-12-26 09:00:00|156.71|154.91|156.58|154.78|156.71|154.91|156.5|154.7|118
1640509500000|2021-12-26 09:05:00|156.59|154.79|156.77|154.97|156.8|155|156.57|154.77|112
1640509800000|2021-12-26 09:10:00|156.78|154.98|156.88|155.08|156.98|155.18|156.7|154.9|161
1640510100000|2021-12-26 09:15:00|156.89|155.09|156.94|155.14|156.95|155.15|156.87|155.07|100
1640510400000|2021-12-26 09:20:00|156.95|155.15|157.08|155.28|157.15|155.35|156.94|155.14|97
1640510700000|2021-12-26 09:25:00|157.07|155.27|157|155.2|157.08|155.28|156.97|155.17|93
1640511000000|2021-12-26 09:30:00|156.98|155.18|157|155.2|157.09|155.29|156.87|155.07|131
1640511300000|2021-12-26 09:35:00|157.01|155.21|157.15|155.35|157.2|155.4|157|155.2|110
1640511600000|2021-12-26 09:40:00|157.16|155.36|157.18|155.38|157.23|155.43|157.1|155.3|118
1640511900000|2021-12-26 09:45:00|157.19|155.39|157.57|155.77|157.64|155.84|157.19|155.39|262
1640512200000|2021-12-26 09:50:00|157.55|155.75|157.04|155.24|157.56|155.76|157.03|155.23|257
1640512500000|2021-12-26 09:55:00|157.03|155.23|157.13|155.33|157.29|155.49|157.01|155.21|236
1640512800000|2021-12-26 10:00:00|157.12|155.32|156.76|154.96|157.33|155.53|156.76|154.96|212
1640513100000|2021-12-26 10:05:00|156.75|154.95|156.16|154.36|156.76|154.96|156.13|154.33|254
1640513400000|2021-12-26 10:10:00|156.22|154.42|155.95|154.15|156.45|154.65|155.76|153.96|302
1640513700000|2021-12-26 10:15:00|155.94|154.14|155.68|153.88|156.11|154.31|155.47|153.67|256
1640514000000|2021-12-26 10:20:00|155.69|153.89|155.37|153.57|155.82|154.02|155.25|153.45|259
1640514300000|2021-12-26 10:25:00|155.38|153.58|155.48|153.68|155.68|153.88|155.24|153.44|370
1640514600000|2021-12-26 10:30:00|155.47|153.67|155.3|153.5|155.48|153.68|155.18|153.38|240
1640514900000|2021-12-26 10:35:00|155.29|153.49|155.83|154.03|155.92|154.12|155.27|153.47|256
1640515200000|2021-12-26 10:40:00|155.85|154.05|156.41|154.61|156.46|154.66|155.84|154.04|184
1640515500000|2021-12-26 10:45:00|156.4|154.6|156.2|154.4|156.41|154.61|156.03|154.23|160
1640515800000|2021-12-26 10:50:00|156.21|154.41|156.2|154.4|156.23|154.43|156.06|154.26|119
1640516100000|2021-12-26 10:55:00|156.21|154.41|156.52|154.72|156.63|154.83|156.21|154.41|155
1640516400000|2021-12-26 11:00:00|156.54|154.74|156.58|154.78|156.62|154.82|156.43|154.63|142
1640516700000|2021-12-26 11:05:00|156.57|154.77|156.62|154.82|156.66|154.86|156.51|154.71|140
1640517000000|2021-12-26 11:10:00|156.63|154.83|156.29|154.49|156.63|154.83|156.22|154.42|130
1640517300000|2021-12-26 11:15:00|156.3|154.5|156.45|154.65|156.48|154.68|156.28|154.48|95
1640517600000|2021-12-26 11:20:00|156.43|154.63|156.6|154.8|156.64|154.84|156.43|154.63|117
1640517900000|2021-12-26 11:25:00|156.59|154.79|156.66|154.86|156.73|154.93|156.56|154.76|104
1640518200000|2021-12-26 11:30:00|156.65|154.85|156.47|154.67|156.66|154.86|156.36|154.56|95
1640518500000|2021-12-26 11:35:00|156.46|154.66|155.84|154.04|156.46|154.66|155.69|153.89|289
1640518800000|2021-12-26 11:40:00|155.85|154.05|155.89|154.09|155.9|154.1|155.51|153.71|232
1640519100000|2021-12-26 11:45:00|155.9|154.1|154.7|152.9|155.9|154.1|154.33|152.53|408
1640519400000|2021-12-26 11:50:00|154.67|152.87|155.32|153.52|155.49|153.69|154.62|152.82|361
1640519700000|2021-12-26 11:55:00|155.33|153.53|155.49|153.69|155.51|153.71|155.29|153.49|209
1640520000000|2021-12-26 12:00:00|155.48|153.68|155.63|153.83|155.81|154.01|154.94|153.14|367
1640520300000|2021-12-26 12:05:00|155.64|153.84|155.47|153.67|155.87|154.07|155.36|153.56|237
1640520600000|2021-12-26 12:10:00|155.46|153.66|155.52|153.72|155.56|153.76|155.31|153.51|163
1640520900000|2021-12-26 12:15:00|155.51|153.71|155.6|153.8|155.6|153.8|155.39|153.59|142
1640521200000|2021-12-26 12:20:00|155.61|153.81|155.54|153.74|155.62|153.82|155.35|153.55|132
1640521500000|2021-12-26 12:25:00|155.55|153.75|154.94|153.14|155.58|153.78|154.57|152.77|350
1640521800000|2021-12-26 12:30:00|154.93|153.13|154.45|152.65|155.22|153.42|154.25|152.45|346
1640522100000|2021-12-26 12:35:00|154.47|152.67|154.94|153.14|154.95|153.15|154.25|152.45|402
1640522400000|2021-12-26 12:40:00|154.95|153.15|154.64|152.84|155.25|153.45|154.49|152.69|418
1640522700000|2021-12-26 12:45:00|154.63|152.83|155.11|153.31|155.13|153.33|154.45|152.65|293
1640523000000|2021-12-26 12:50:00|155.1|153.3|155.31|153.51|155.37|153.57|155|153.2|210
1640523300000|2021-12-26 12:55:00|155.32|153.52|155.25|153.45|155.46|153.66|155.24|153.44|160
1640523600000|2021-12-26 13:00:00|155.26|153.46|155.37|153.57|155.47|153.67|155.14|153.34|143
1640523900000|2021-12-26 13:05:00|155.38|153.58|155.39|153.59|155.58|153.78|155.33|153.53|192
1640524200000|2021-12-26 13:10:00|155.38|153.58|155.59|153.79|155.67|153.87|155.37|153.57|167
1640524500000|2021-12-26 13:15:00|155.58|153.78|155.74|153.94|155.88|154.08|155.58|153.78|169
1640524800000|2021-12-26 13:20:00|155.73|153.93|155.68|153.88|155.75|153.95|155.66|153.86|45
1640525100000|2021-12-26 13:25:00|155.69|153.89|155.85|154.05|155.89|154.09|155.58|153.78|170
1640525400000|2021-12-26 13:30:00|155.86|154.06|155.97|154.17|156.07|154.27|155.83|154.03|188
1640525700000|2021-12-26 13:35:00|155.99|154.19|156.04|154.24|156.12|154.32|155.93|154.13|116
1640526000000|2021-12-26 13:40:00|156.03|154.23|155.75|153.95|156.05|154.25|155.75|153.95|149
1640526300000|2021-12-26 13:45:00|155.72|153.92|155.98|154.18|156.1|154.3|155.71|153.91|160
1640526600000|2021-12-26 13:50:00|155.99|154.19|155.87|154.07|156.03|154.23|155.74|153.94|149
1640526900000|2021-12-26 13:55:00|155.88|154.08|156.02|154.22|156.05|154.25|155.87|154.07|127
1640527200000|2021-12-26 14:00:00|156.01|154.21|156.16|154.36|156.16|154.36|156.01|154.21|130
1640527500000|2021-12-26 14:05:00|156.17|154.37|156.39|154.59|156.39|154.59|156.07|154.27|147
1640527800000|2021-12-26 14:10:00|156.38|154.58|155.81|154.01|156.39|154.59|155.81|154.01|248
1640528100000|2021-12-26 14:15:00|155.82|154.02|154.92|153.12|155.82|154.02|154.83|153.03|322
1640528400000|2021-12-26 14:20:00|154.93|153.13|155.22|153.42|155.22|153.42|154.84|153.04|177
1640528700000|2021-12-26 14:25:00|155.21|153.41|155.07|153.27|155.24|153.44|154.85|153.05|187
1640529000000|2021-12-26 14:30:00|155.08|153.28|154.72|152.92|155.11|153.31|154.55|152.75|274
1640529300000|2021-12-26 14:35:00|154.73|152.93|154.52|152.72|155.16|153.36|154.4|152.6|222
1640529600000|2021-12-26 14:40:00|154.51|152.71|154.9|153.1|154.98|153.18|154.49|152.69|199
1640529900000|2021-12-26 14:45:00|154.89|153.09|154.56|152.76|154.99|153.19|154.52|152.72|325
1640530200000|2021-12-26 14:50:00|154.53|152.73|154.67|152.87|154.87|153.07|154.45|152.65|255
1640530500000|2021-12-26 14:55:00|154.66|152.86|154.56|152.76|154.72|152.92|154.44|152.64|296
1640530800000|2021-12-26 15:00:00|154.59|152.79|154.82|153.02|154.83|153.03|154.32|152.52|243
1640531100000|2021-12-26 15:05:00|154.81|153.01|155.03|153.23|155.05|153.25|154.81|153.01|114
1640531400000|2021-12-26 15:10:00|155.04|153.24|155.09|153.29|155.11|153.31|154.97|153.17|149
1640531700000|2021-12-26 15:15:00|155.1|153.3|155.64|153.84|155.73|153.93|155.08|153.28|275
1640532000000|2021-12-26 15:20:00|155.65|153.85|156.02|154.22|156.06|154.26|155.58|153.78|245
1640532300000|2021-12-26 15:25:00|156.03|154.23|155.92|154.12|156.04|154.24|155.82|154.02|209
1640532600000|2021-12-26 15:30:00|155.91|154.11|156|154.2|156.04|154.24|155.83|154.03|135
1640532900000|2021-12-26 15:35:00|156.01|154.21|156.06|154.26|156.14|154.34|155.9|154.1|110
1640533200000|2021-12-26 15:40:00|156.07|154.27|156.23|154.43|156.25|154.45|156.05|154.25|109
1640533500000|2021-12-26 15:45:00|156.24|154.44|155.82|154.02|156.26|154.46|155.81|154.01|191
1640533800000|2021-12-26 15:50:00|155.81|154.01|156.02|154.22|156.03|154.23|155.81|154.01|177
1640534100000|2021-12-26 15:55:00|156.03|154.23|156.08|154.28|156.19|154.39|156.02|154.22|126
1640534400000|2021-12-26 16:00:00|156.07|154.27|156.42|154.62|156.59|154.79|156.06|154.26|238
1640534700000|2021-12-26 16:05:00|156.43|154.63|156.26|154.46|156.55|154.75|156.24|154.44|199
1640535000000|2021-12-26 16:10:00|156.28|154.48|156.12|154.32|156.43|154.63|156.12|154.32|170
1640535300000|2021-12-26 16:15:00|156.13|154.33|156.24|154.44|156.31|154.51|156.13|154.33|107
1640535600000|2021-12-26 16:20:00|156.25|154.45|156.29|154.49|156.3|154.5|156.22|154.42|106
1640535900000|2021-12-26 16:25:00|156.28|154.48|156.51|154.71|156.54|154.74|156.24|154.44|138
1640536200000|2021-12-26 16:30:00|156.52|154.72|156.8|155|156.9|155.1|156.47|154.67|243
1640536500000|2021-12-26 16:35:00|156.82|155.02|156.81|155.01|156.92|155.12|156.73|154.93|199
1640536800000|2021-12-26 16:40:00|156.8|155|156.87|155.07|156.93|155.13|156.66|154.86|208
1640537100000|2021-12-26 16:45:00|156.88|155.08|156.98|155.18|157.06|155.26|156.88|155.08|216
1640537400000|2021-12-26 16:50:00|156.99|155.19|156.82|155.02|157.05|155.25|156.76|154.96|191
1640537700000|2021-12-26 16:55:00|156.83|155.03|156.65|154.85|156.83|155.03|156.6|154.8|175
1640538000000|2021-12-26 17:00:00|156.66|154.86|156.73|154.93|156.8|155|156.66|154.86|107
1640538300000|2021-12-26 17:05:00|156.74|154.94|156.54|154.74|156.75|154.95|156.5|154.7|141
1640538600000|2021-12-26 17:10:00|156.55|154.75|157.07|155.27|157.22|155.42|156.54|154.74|206
1640538900000|2021-12-26 17:15:00|157.08|155.28|156.91|155.11|157.25|155.45|156.9|155.1|141
1640539200000|2021-12-26 17:20:00|156.92|155.12|157.05|155.25|157.07|155.27|156.92|155.12|107
1640539500000|2021-12-26 17:25:00|157.06|155.26|157.06|155.26|157.24|155.44|157.02|155.22|155
1640539800000|2021-12-26 17:30:00|157.05|155.25|157.24|155.44|157.26|155.46|157.05|155.25|135
1640540100000|2021-12-26 17:35:00|157.25|155.45|157.36|155.56|157.4|155.6|157.25|155.45|88
1640540400000|2021-12-26 17:40:00|157.37|155.57|157.27|155.47|157.37|155.57|157.18|155.38|145
1640540700000|2021-12-26 17:45:00|157.26|155.46|157.13|155.33|157.3|155.5|157.13|155.33|106
1640541000000|2021-12-26 17:50:00|157.14|155.34|157.05|155.25|157.38|155.58|157.05|155.25|150
1640541300000|2021-12-26 17:55:00|157.03|155.23|157.1|155.3|157.15|155.35|156.81|155.01|210
1640541600000|2021-12-26 18:00:00|157.11|155.31|157.06|155.26|157.13|155.33|156.83|155.03|178
1640541900000|2021-12-26 18:05:00|157.07|155.27|156.84|155.04|157.07|155.27|156.7|154.9|196
1640542200000|2021-12-26 18:10:00|156.85|155.05|156.78|154.98|156.85|155.05|156.69|154.89|140
1640542500000|2021-12-26 18:15:00|156.77|154.97|156.87|155.07|156.94|155.14|156.77|154.97|104
1640542800000|2021-12-26 18:20:00|156.86|155.06|156.95|155.15|157|155.2|156.85|155.05|138
1640543100000|2021-12-26 18:25:00|156.96|155.16|157.12|155.32|157.15|155.35|156.95|155.15|121
1640543400000|2021-12-26 18:30:00|157.13|155.33|157.12|155.32|157.16|155.36|157.07|155.27|88
1640543700000|2021-12-26 18:35:00|157.11|155.31|157.34|155.54|157.35|155.55|157.04|155.24|144
1640544000000|2021-12-26 18:40:00|157.35|155.55|157.55|155.75|157.59|155.79|157.33|155.53|137
1640544300000|2021-12-26 18:45:00|157.54|155.74|157.15|155.35|157.55|155.75|157.14|155.34|137
1640544600000|2021-12-26 18:50:00|157.14|155.34|157.11|155.31|157.26|155.46|157.02|155.22|170
1640544900000|2021-12-26 18:55:00|157.1|155.3|157.63|155.83|157.83|156.03|157.08|155.28|273
1640545200000|2021-12-26 19:00:00|157.64|155.84|157.49|155.69|157.86|156.06|157.46|155.66|196
1640545500000|2021-12-26 19:05:00|157.5|155.7|157.48|155.68|157.56|155.76|157.28|155.48|198
1640545800000|2021-12-26 19:10:00|157.46|155.66|157.44|155.64|157.6|155.8|157.42|155.62|154
1640546100000|2021-12-26 19:15:00|157.43|155.63|157.26|155.46|157.44|155.64|157.1|155.3|197
1640546400000|2021-12-26 19:20:00|157.27|155.47|157.31|155.51|157.37|155.57|157.19|155.39|190
1640546700000|2021-12-26 19:25:00|157.32|155.52|157.18|155.38|157.38|155.58|157.17|155.37|178
1640547000000|2021-12-26 19:30:00|157.16|155.36|157.41|155.61|157.51|155.71|157.08|155.28|182
1640547300000|2021-12-26 19:35:00|157.4|155.6|157.62|155.82|157.71|155.91|157.37|155.57|172
1640547600000|2021-12-26 19:40:00|157.61|155.81|157.36|155.56|157.68|155.88|157.36|155.56|140
1640547900000|2021-12-26 19:45:00|157.37|155.57|157.5|155.7|157.52|155.72|157.36|155.56|156
1640548200000|2021-12-26 19:50:00|157.51|155.71|157.61|155.81|157.63|155.83|157.5|155.7|114
1640548500000|2021-12-26 19:55:00|157.62|155.82|157.44|155.64|157.63|155.83|157.44|155.64|128
1640548800000|2021-12-26 20:00:00|157.43|155.63|157.63|155.83|157.66|155.86|157.36|155.56|165
1640549100000|2021-12-26 20:05:00|157.62|155.82|157.45|155.65|157.7|155.9|157.26|155.46|200
1640549400000|2021-12-26 20:10:00|157.46|155.66|157.38|155.58|157.59|155.79|157.33|155.53|114
1640549700000|2021-12-26 20:15:00|157.39|155.59|157.26|155.46|157.39|155.59|157.16|155.36|115
1640550000000|2021-12-26 20:20:00|157.27|155.47|157.14|155.34|157.32|155.52|157.13|155.33|96
1640550300000|2021-12-26 20:25:00|157.19|155.39|157.09|155.29|157.23|155.43|157.07|155.27|152
1640550600000|2021-12-26 20:30:00|157.08|155.28|157.36|154.56|157.42|155.29|156.86|154.49|129
1640550900000|2021-12-26 20:35:00|157.37|154.57|157.55|154.75|157.64|154.84|157.36|154.56|150
1640551200000|2021-12-26 20:40:00|157.56|154.76|157.62|154.82|157.64|154.84|157.51|154.71|133
1640551500000|2021-12-26 20:45:00|157.64|154.84|157.66|154.86|157.79|154.99|157.59|154.79|128
1640551800000|2021-12-26 20:50:00|157.67|154.87|157.78|154.98|157.83|155.03|157.6|154.8|145
1640552100000|2021-12-26 20:55:00|157.79|154.99|157.57|154.77|157.79|154.99|157.57|154.77|155
1640552400000|2021-12-26 21:00:00|157.58|154.78|157.02|154.22|157.6|154.8|156.95|154.15|207
1640552700000|2021-12-26 21:05:00|157.03|154.23|156.24|153.44|157.05|154.25|156.21|153.41|289
1640553000000|2021-12-26 21:10:00|156.23|153.43|156.15|153.35|156.3|153.5|155.83|153.03|252
1640553300000|2021-12-26 21:15:00|156.16|153.36|156.68|153.88|156.69|153.89|155.98|153.18|230
1640553600000|2021-12-26 21:20:00|156.67|153.87|156.84|154.04|156.93|154.13|156.64|153.84|176
1640553900000|2021-12-26 21:25:00|156.85|154.05|157.46|154.66|157.61|154.81|156.85|154.05|262
1640554200000|2021-12-26 21:30:00|157.47|154.67|157.74|154.94|157.8|155|157.46|154.66|202
1640554500000|2021-12-26 21:35:00|157.73|154.93|158.21|155.41|158.3|155.5|157.73|154.93|335
1640554800000|2021-12-26 21:40:00|158.22|155.42|158.18|155.38|158.41|155.61|158.14|155.34|277
1640555100000|2021-12-26 21:45:00|158.19|155.39|158.45|155.65|158.47|155.67|158.12|155.32|276
1640555400000|2021-12-26 21:50:00|158.44|155.64|158.54|155.74|158.8|156|158.34|155.54|315
1640555700000|2021-12-26 21:55:00|158.55|155.75|158.21|155.41|158.71|155.91|158.1|155.3|263
1640556000000|2021-12-26 22:00:00|158.22|155.42|157.85|156.05|158.42|156.05|157.71|155.35|226
1640556300000|2021-12-26 22:05:00|157.82|156.02|157.74|155.94|157.9|156.1|157.58|155.78|239
1640556600000|2021-12-26 22:10:00|157.75|155.95|157.87|156.07|158.02|156.22|157.73|155.93|212
1640556900000|2021-12-26 22:15:00|157.86|156.06|157.67|155.87|157.9|156.1|157.62|155.82|261
1640557200000|2021-12-26 22:20:00|157.66|155.86|158.18|156.38|158.24|156.44|157.66|155.86|328
1640557500000|2021-12-26 22:25:00|158.2|156.4|157.96|156.16|158.21|156.41|157.9|156.1|209
1640557800000|2021-12-26 22:30:00|157.95|156.15|158.28|156.48|158.37|156.57|157.94|156.14|242
1640558100000|2021-12-26 22:35:00|158.27|156.47|158.59|156.79|158.6|156.8|158.24|156.44|268
1640558400000|2021-12-26 22:40:00|158.6|156.8|158.37|156.57|158.65|156.85|158.28|156.48|227
1640558700000|2021-12-26 22:45:00|158.38|156.58|158.17|156.37|158.38|156.58|157.97|156.17|293
1640559000000|2021-12-26 22:50:00|158.16|156.36|158.09|156.29|158.2|156.4|158.02|156.22|212
1640559300000|2021-12-26 22:55:00|158.1|156.3|157.94|156.14|158.12|156.32|157.93|156.13|211
1640559600000|2021-12-26 23:00:00|157.93|156.13|157.26|155.46|158.21|156.41|157.26|155.46|475
1640559900000|2021-12-26 23:05:00|157.27|155.47|157.22|155.42|157.44|155.64|157.13|155.33|367
1640560200000|2021-12-26 23:10:00|157.21|155.41|157.34|155.54|157.46|155.66|157.13|155.33|271
1640560500000|2021-12-26 23:15:00|157.33|155.53|157.2|155.4|157.34|155.54|156.87|155.07|461
1640560800000|2021-12-26 23:20:00|157.18|155.38|157.15|155.35|157.25|155.45|156.96|155.16|357
1640561100000|2021-12-26 23:25:00|157.16|155.36|156.93|155.13|157.17|155.37|156.8|155|360
1640561400000|2021-12-26 23:30:00|156.95|155.15|157.03|155.23|157.08|155.28|156.86|155.06|292
1640561700000|2021-12-26 23:35:00|157.04|155.24|157.06|155.26|157.29|155.49|156.91|155.11|394
1640562000000|2021-12-26 23:40:00|157.07|155.27|157|155.2|157.12|155.32|156.86|155.06|265
1640562300000|2021-12-26 23:45:00|156.97|155.17|157.2|155.4|157.27|155.47|156.97|155.17|294
1640562600000|2021-12-26 23:50:00|157.16|155.36|157.13|155.33|157.23|155.43|157.03|155.23|251
1640562900000|2021-12-26 23:55:00|157.12|155.32|156.78|154.98|157.24|155.44|156.73|154.93|200
1640563200000|2021-12-27 00:00:00|156.8|155|157.24|155.44|157.42|155.62|156.79|154.99|421
1640563500000|2021-12-27 00:05:00|157.25|155.45|157.17|155.37|157.25|155.45|156.88|155.08|328
1640563800000|2021-12-27 00:10:00|157.18|155.38|157.43|155.63|157.63|155.83|157.1|155.3|331
1640564100000|2021-12-27 00:15:00|157.42|155.62|157.15|155.35|157.5|155.7|157.12|155.32|341
1640564400000|2021-12-27 00:20:00|157.14|155.34|157.39|155.59|157.45|155.65|157.14|155.34|282
1640564700000|2021-12-27 00:25:00|157.4|155.6|157.32|155.52|157.44|155.64|157.25|155.45|289
1640565000000|2021-12-27 00:30:00|157.31|155.51|157.47|155.67|157.51|155.71|157.16|155.36|359
1640565300000|2021-12-27 00:35:00|157.48|155.68|156.91|155.11|157.49|155.69|156.71|154.91|367
1640565600000|2021-12-27 00:40:00|156.9|155.1|156.65|154.85|156.9|155.1|156.5|154.7|405
1640565900000|2021-12-27 00:45:00|156.66|154.86|156.64|154.84|156.86|155.06|156.51|154.71|298
1640566200000|2021-12-27 00:50:00|156.67|154.87|156.42|154.62|156.72|154.92|156.35|154.55|303
1640566500000|2021-12-27 00:55:00|156.41|154.61|156.57|154.77|156.72|154.92|156.41|154.61|259
1640566800000|2021-12-27 01:00:00|156.56|154.76|156.22|154.42|156.56|154.76|156.09|154.29|288
1640567100000|2021-12-27 01:05:00|156.23|154.43|155.88|154.08|156.41|154.61|155.6|153.8|394
1640567400000|2021-12-27 01:10:00|155.86|154.06|155.78|153.98|155.95|154.15|155.66|153.86|260
1640567700000|2021-12-27 01:15:00|155.83|154.03|156.02|154.22|156.09|154.29|155.67|153.87|266
1640568000000|2021-12-27 01:20:00|156.03|154.23|156.24|154.44|156.32|154.52|156|154.2|283
1640568300000|2021-12-27 01:25:00|156.23|154.43|156.32|154.52|156.4|154.6|156.17|154.37|199
1640568600000|2021-12-27 01:30:00|156.33|154.53|156.23|154.43|156.37|154.57|156.16|154.36|233
1640568900000|2021-12-27 01:35:00|156.22|154.42|156.31|154.51|156.38|154.58|156.16|154.36|216
1640569200000|2021-12-27 01:40:00|156.3|154.5|156.43|154.63|156.46|154.66|156.21|154.41|249
1640569500000|2021-12-27 01:45:00|156.47|154.67|156.62|154.82|156.67|154.87|156.4|154.6|286
1640569800000|2021-12-27 01:50:00|156.61|154.81|156.89|155.09|156.92|155.12|156.6|154.8|350
1640570100000|2021-12-27 01:55:00|156.91|155.11|156.87|155.07|156.95|155.15|156.77|154.97|305
1640570400000|2021-12-27 02:00:00|156.88|155.08|156.67|154.87|156.91|155.11|156.61|154.81|172
1640570700000|2021-12-27 02:05:00|156.66|154.86|156.73|154.93|156.87|155.07|156.57|154.77|169
1640571000000|2021-12-27 02:10:00|156.74|154.94|156.89|155.09|156.94|155.14|156.72|154.92|223
1640571300000|2021-12-27 02:15:00|156.87|155.07|156.71|154.91|156.91|155.11|156.67|154.87|171
1640571600000|2021-12-27 02:20:00|156.7|154.9|156.66|154.86|156.79|154.99|156.62|154.82|155
1640571900000|2021-12-27 02:25:00|156.62|154.82|156.67|154.87|156.73|154.93|156.59|154.79|128
1640572200000|2021-12-27 02:30:00|156.68|154.88|156.69|154.89|156.78|154.98|156.66|154.86|219
1640572500000|2021-12-27 02:35:00|156.72|154.92|157.04|155.24|157.1|155.3|156.66|154.86|242
1640572800000|2021-12-27 02:40:00|157.03|155.23|157.23|155.43|157.26|155.46|157|155.2|303
1640573100000|2021-12-27 02:45:00|157.24|155.44|157.28|155.48|157.35|155.55|157.14|155.34|341
1640573400000|2021-12-27 02:50:00|157.25|155.45|157.07|155.27|157.33|155.53|156.97|155.17|273
1640573700000|2021-12-27 02:55:00|157.06|155.26|156.98|155.18|157.11|155.31|156.86|155.06|398
1640574000000|2021-12-27 03:00:00|156.96|155.16|157.04|155.24|157.1|155.3|156.88|155.08|260
1640574300000|2021-12-27 03:05:00|157.06|155.26|157.07|155.27|157.14|155.34|156.94|155.14|246
1640574600000|2021-12-27 03:10:00|157.05|155.25|157.19|155.39|157.28|155.48|157.02|155.22|211
1640574900000|2021-12-27 03:15:00|157.2|155.4|157.17|155.37|157.24|155.44|157.12|155.32|271
1640575200000|2021-12-27 03:20:00|157.18|155.38|157.54|155.74|157.56|155.76|157.16|155.36|335
1640575500000|2021-12-27 03:25:00|157.53|155.73|157.62|155.82|157.67|155.87|157.53|155.73|282
1640575800000|2021-12-27 03:30:00|157.61|155.81|157.56|155.76|157.69|155.89|157.5|155.7|297
1640576100000|2021-12-27 03:35:00|157.57|155.77|157.56|155.76|157.7|155.9|157.51|155.71|319
1640576400000|2021-12-27 03:40:00|157.55|155.75|157.74|155.94|157.78|155.98|157.51|155.71|377
1640576700000|2021-12-27 03:45:00|157.78|155.98|157.87|156.07|158|156.2|157.67|155.87|332
1640577000000|2021-12-27 03:50:00|157.86|156.06|157.62|155.82|157.86|156.06|157.58|155.78|252
1640577300000|2021-12-27 03:55:00|157.61|155.81|157.67|155.87|157.72|155.92|157.6|155.8|256
1640577600000|2021-12-27 04:00:00|157.66|155.86|157.44|155.64|157.75|155.95|157.42|155.62|280
1640577900000|2021-12-27 04:05:00|157.43|155.63|157.28|155.48|157.44|155.64|157.26|155.46|225
1640578200000|2021-12-27 04:10:00|157.29|155.49|157.44|155.64|157.54|155.74|157.27|155.47|306
1640578500000|2021-12-27 04:15:00|157.45|155.65|157.2|155.4|157.48|155.68|157.16|155.36|264
1640578800000|2021-12-27 04:20:00|157.19|155.39|157.11|155.31|157.21|155.41|157.01|155.21|339
1640579100000|2021-12-27 04:25:00|157.13|155.33|157.13|155.33|157.23|155.43|157.05|155.25|277
1640579400000|2021-12-27 04:30:00|157.12|155.32|157.24|155.44|157.29|155.49|157.09|155.29|216
1640579700000|2021-12-27 04:35:00|157.26|155.46|157.12|155.32|157.28|155.48|157|155.2|236
1640580000000|2021-12-27 04:40:00|157.11|155.31|157.17|155.37|157.21|155.41|157.09|155.29|178
1640580300000|2021-12-27 04:45:00|157.21|155.41|157.33|155.53|157.33|155.53|157.09|155.29|336
1640580600000|2021-12-27 04:50:00|157.34|155.54|157.36|155.56|157.41|155.61|157.22|155.42|207
1640580900000|2021-12-27 04:55:00|157.35|155.55|157.39|155.59|157.48|155.68|157.27|155.47|310
1640581200000|2021-12-27 05:00:00|157.4|155.6|157.22|155.42|157.48|155.68|157.21|155.41|259
1640581500000|2021-12-27 05:05:00|157.23|155.43|157.17|155.37|157.26|155.46|157.06|155.26|228
1640581800000|2021-12-27 05:10:00|157.16|155.36|157.14|155.34|157.17|155.37|157.11|155.31|124
1640582100000|2021-12-27 05:15:00|157.15|155.35|157.07|155.27|157.17|155.37|156.92|155.12|174
1640582400000|2021-12-27 05:20:00|157.08|155.28|157.16|155.36|157.24|155.44|156.99|155.19|190
1640582700000|2021-12-27 05:25:00|157.17|155.37|157.19|155.39|157.32|155.52|157.13|155.33|241
1640583000000|2021-12-27 05:30:00|157.2|155.4|157.17|155.37|157.24|155.44|157.14|155.34|138
1640583300000|2021-12-27 05:35:00|157.16|155.36|157.15|155.35|157.18|155.38|157.03|155.23|152
1640583600000|2021-12-27 05:40:00|157.13|155.33|157.37|155.57|157.47|155.67|157.08|155.28|228
1640583900000|2021-12-27 05:45:00|157.38|155.58|157.33|155.53|157.4|155.6|157.3|155.5|129
1640584200000|2021-12-27 05:50:00|157.32|155.52|157.2|155.4|157.34|155.54|157.12|155.32|206
1640584500000|2021-12-27 05:55:00|157.21|155.41|157.02|155.22|157.24|155.44|157|155.2|264
1640584800000|2021-12-27 06:00:00|157.01|155.21|156.98|155.18|157.14|155.34|156.91|155.11|193
1640585100000|2021-12-27 06:05:00|156.97|155.17|156.84|155.04|156.97|155.17|156.79|154.99|217
1640585400000|2021-12-27 06:10:00|156.85|155.05|156.51|154.71|156.86|155.06|156.49|154.69|226
1640585700000|2021-12-27 06:15:00|156.5|154.7|156.68|154.88|156.71|154.91|156.45|154.65|166
1640586000000|2021-12-27 06:20:00|156.69|154.89|156.79|154.99|156.8|155|156.68|154.88|183
1640586300000|2021-12-27 06:25:00|156.71|154.91|156.83|155.03|156.9|155.1|156.69|154.89|159
1640586600000|2021-12-27 06:30:00|156.82|155.02|156.9|155.1|157.01|155.21|156.82|155.02|243
1640586900000|2021-12-27 06:35:00|156.95|155.15|157.09|155.29|157.15|155.35|156.91|155.11|180
1640587200000|2021-12-27 06:40:00|157.08|155.28|157.31|155.51|157.34|155.54|157.06|155.26|123
1640587500000|2021-12-27 06:45:00|157.3|155.5|157.16|155.36|157.33|155.53|157.15|155.35|199
1640587800000|2021-12-27 06:50:00|157.17|155.37|157.36|155.56|157.4|155.6|157.15|155.35|280
1640588100000|2021-12-27 06:55:00|157.38|155.58|157.37|155.57|157.46|155.66|157.26|155.46|299
1640588400000|2021-12-27 07:00:00|157.38|155.58|157.37|155.57|157.4|155.6|157.32|155.52|162
1640588700000|2021-12-27 07:05:00|157.32|155.52|157.47|155.67|157.54|155.74|157.32|155.52|134
1640589000000|2021-12-27 07:10:00|157.48|155.68|157.48|155.68|157.56|155.76|157.42|155.62|126
1640589300000|2021-12-27 07:15:00|157.47|155.67|157.45|155.65|157.58|155.78|157.44|155.64|181
1640589600000|2021-12-27 07:20:00|157.46|155.66|157.37|155.57|157.56|155.76|157.31|155.51|197
1640589900000|2021-12-27 07:25:00|157.36|155.56|157.12|155.32|157.36|155.56|157.09|155.29|187
1640590200000|2021-12-27 07:30:00|157.11|155.31|156.94|155.14|157.2|155.4|156.92|155.12|175
1640590500000|2021-12-27 07:35:00|156.93|155.13|156.95|155.15|157.06|155.26|156.92|155.12|200
1640590800000|2021-12-27 07:40:00|156.94|155.14|156.98|155.18|157.04|155.24|156.91|155.11|147
1640591100000|2021-12-27 07:45:00|156.99|155.19|156.66|154.86|156.99|155.19|156.58|154.78|286
1640591400000|2021-12-27 07:50:00|156.65|154.85|156.96|155.16|156.98|155.18|156.63|154.83|328
1640591700000|2021-12-27 07:55:00|156.95|155.15|157.01|155.21|157.1|155.3|156.94|155.14|234
1640592000000|2021-12-27 08:00:00|157|155.2|157.08|155.28|157.17|155.37|156.98|155.18|238
1640592300000|2021-12-27 08:05:00|157.07|155.27|157.19|155.39|157.29|155.49|157.07|155.27|294
1640592600000|2021-12-27 08:10:00|157.21|155.41|157.33|155.53|157.37|155.57|157.05|155.25|324
1640592900000|2021-12-27 08:15:00|157.34|155.54|157.27|155.47|157.37|155.57|157.18|155.38|199
1640593200000|2021-12-27 08:20:00|157.23|155.43|157.29|155.49|157.36|155.56|157.23|155.43|204
1640593500000|2021-12-27 08:25:00|157.3|155.5|157.28|155.48|157.36|155.56|157.22|155.42|197
1640593800000|2021-12-27 08:30:00|157.27|155.47|157.23|155.43|157.34|155.54|157.13|155.33|291
1640594100000|2021-12-27 08:35:00|157.22|155.42|157.3|155.5|157.34|155.54|157.17|155.37|223
1640594400000|2021-12-27 08:40:00|157.29|155.49|157.32|155.52|157.35|155.55|157.24|155.44|156
1640594700000|2021-12-27 08:45:00|157.33|155.53|156.78|154.98|157.33|155.53|156.77|154.97|347
1640595000000|2021-12-27 08:50:00|156.77|154.97|156.91|155.11|156.97|155.17|156.7|154.9|309
1640595300000|2021-12-27 08:55:00|156.9|155.1|156.64|154.84|156.94|155.14|156.6|154.8|345
1640595600000|2021-12-27 09:00:00|156.63|154.83|156.65|154.85|156.79|154.99|156.5|154.7|274
1640595900000|2021-12-27 09:05:00|156.66|154.86|156.2|154.4|156.67|154.87|156.17|154.37|406
1640596200000|2021-12-27 09:10:00|156.21|154.41|156.33|154.53|156.64|154.84|156.19|154.39|385
1640596500000|2021-12-27 09:15:00|156.35|154.55|156.49|154.69|156.58|154.78|156.35|154.55|409
1640596800000|2021-12-27 09:20:00|156.53|154.73|156.43|154.63|156.58|154.78|156.37|154.57|229
1640597100000|2021-12-27 09:25:00|156.42|154.62|156.53|154.73|156.57|154.77|156.33|154.53|314
1640597400000|2021-12-27 09:30:00|156.55|154.75|156.17|154.37|156.56|154.76|155.98|154.18|415
1640597700000|2021-12-27 09:35:00|156.18|154.38|155.97|154.17|156.18|154.38|155.84|154.04|423
1640598000000|2021-12-27 09:40:00|155.98|154.18|156.26|154.46|156.34|154.54|155.84|154.04|507
1640598300000|2021-12-27 09:45:00|156.3|154.5|156.44|154.64|156.66|154.86|156.19|154.39|451
1640598600000|2021-12-27 09:50:00|156.45|154.65|156.43|154.63|156.52|154.72|156.35|154.55|296
1640598900000|2021-12-27 09:55:00|156.41|154.61|156.44|154.64|156.52|154.72|156.39|154.59|294
1640599200000|2021-12-27 10:00:00|156.43|154.63|156.62|154.82|156.67|154.87|156.43|154.63|350
1640599500000|2021-12-27 10:05:00|156.63|154.83|156.79|154.99|156.81|155.01|156.58|154.78|251
1640599800000|2021-12-27 10:10:00|156.78|154.98|156.79|154.99|156.84|155.04|156.76|154.96|253
1640600100000|2021-12-27 10:15:00|156.78|154.98|156.9|155.1|156.96|155.16|156.66|154.86|268
1640600400000|2021-12-27 10:20:00|156.91|155.11|156.83|155.03|156.94|155.14|156.8|155|252
1640600700000|2021-12-27 10:25:00|156.8|155|157.3|155.5|157.37|155.57|156.76|154.96|272
1640601000000|2021-12-27 10:30:00|157.31|155.51|157.17|155.37|157.34|155.54|157.09|155.29|222
1640601300000|2021-12-27 10:35:00|157.19|155.39|157.05|155.25|157.2|155.4|156.97|155.17|230
1640601600000|2021-12-27 10:40:00|157.06|155.26|156.99|155.19|157.12|155.32|156.88|155.08|386
1640601900000|2021-12-27 10:45:00|157|155.2|157.31|155.51|157.32|155.52|156.92|155.12|351
1640602200000|2021-12-27 10:50:00|157.32|155.52|157.43|155.63|157.44|155.64|157.27|155.47|425
1640602500000|2021-12-27 10:55:00|157.42|155.62|157.23|155.43|157.44|155.64|157.16|155.36|475
1640602800000|2021-12-27 11:00:00|157.22|155.42|157.28|155.48|157.36|155.56|157.1|155.3|390
1640603100000|2021-12-27 11:05:00|157.27|155.47|157.24|155.44|157.31|155.51|157.16|155.36|222
1640603400000|2021-12-27 11:10:00|157.23|155.43|157.69|155.89|157.76|155.96|157.19|155.39|312
1640603700000|2021-12-27 11:15:00|157.68|155.88|157.94|156.14|158.08|156.28|157.68|155.88|450
1640604000000|2021-12-27 11:20:00|157.95|156.15|157.87|156.07|157.97|156.17|157.7|155.9|388
1640604300000|2021-12-27 11:25:00|157.86|156.06|157.75|155.95|157.92|156.12|157.73|155.93|341
1640604600000|2021-12-27 11:30:00|157.74|155.94|157.8|156|157.81|156.01|157.69|155.89|258
1640604900000|2021-12-27 11:35:00|157.81|156.01|158.18|156.38|158.19|156.39|157.75|155.95|285
1640605200000|2021-12-27 11:40:00|158.17|156.37|158.59|156.79|158.59|156.79|158.16|156.36|382
1640605500000|2021-12-27 11:45:00|158.58|156.78|158.33|156.53|158.58|156.78|158.31|156.51|383
1640605800000|2021-12-27 11:50:00|158.31|156.51|158.26|156.46|158.38|156.58|158.15|156.35|387
1640606100000|2021-12-27 11:55:00|158.25|156.45|158.32|156.52|158.38|156.58|158.21|156.41|297
1640606400000|2021-12-27 12:00:00|158.34|156.54|158.96|157.16|159.19|157.39|158.32|156.52|371
1640606700000|2021-12-27 12:05:00|158.97|157.17|158.82|157.02|159.01|157.21|158.66|156.86|374
1640607000000|2021-12-27 12:10:00|158.85|157.05|158.83|157.03|158.95|157.15|158.67|156.87|304
1640607300000|2021-12-27 12:15:00|158.82|157.02|158.28|156.48|158.85|157.05|158.04|156.24|432
1640607600000|2021-12-27 12:20:00|158.26|156.46|158.58|156.78|158.7|156.9|158.25|156.45|381
1640607900000|2021-12-27 12:25:00|158.59|156.79|159.28|157.48|159.3|157.5|158.55|156.75|276
1640608200000|2021-12-27 12:30:00|159.26|157.46|159.46|157.66|159.53|157.73|159.18|157.38|425
1640608500000|2021-12-27 12:35:00|159.47|157.67|160.11|158.31|160.49|158.69|159.45|157.65|539
1640608800000|2021-12-27 12:40:00|160.12|158.32|160.04|158.24|160.12|158.32|159.77|157.97|410
1640609100000|2021-12-27 12:45:00|160.06|158.26|159.77|157.97|160.06|158.26|159.48|157.68|383
1640609400000|2021-12-27 12:50:00|159.76|157.96|159.56|157.76|159.83|158.03|159.49|157.69|348
1640609700000|2021-12-27 12:55:00|159.55|157.75|159.47|157.67|159.74|157.94|159.42|157.62|341
1640610000000|2021-12-27 13:00:00|159.46|157.66|159.65|157.85|159.68|157.88|159.46|157.66|282
1640610300000|2021-12-27 13:05:00|159.64|157.84|159.84|158.04|160.02|158.22|159.63|157.83|365
1640610600000|2021-12-27 13:10:00|159.83|158.03|159.24|157.44|159.84|158.04|159.21|157.41|401
1640610900000|2021-12-27 13:15:00|159.23|157.43|159.46|157.66|159.47|157.67|159.22|157.42|317
1640611200000|2021-12-27 13:20:00|159.45|157.65|159.52|157.72|159.62|157.82|159.45|157.65|275
1640611500000|2021-12-27 13:25:00|159.53|157.73|159.94|158.14|160.23|158.43|159.52|157.72|424
1640611800000|2021-12-27 13:30:00|159.96|158.16|159.78|157.98|160.07|158.27|159.64|157.84|317
1640612100000|2021-12-27 13:35:00|159.79|157.99|159.62|157.82|159.8|158|159.61|157.81|332
1640612400000|2021-12-27 13:40:00|159.64|157.84|159.57|157.77|159.73|157.93|159.52|157.72|333
1640612700000|2021-12-27 13:45:00|159.56|157.76|159.69|157.89|159.69|157.89|159.44|157.64|376
1640613000000|2021-12-27 13:50:00|159.7|157.9|159.63|157.83|159.78|157.98|159.61|157.81|271
1640613300000|2021-12-27 13:55:00|159.62|157.82|159.59|157.79|159.67|157.87|159.5|157.7|341
1640613600000|2021-12-27 14:00:00|159.6|157.8|159.89|158.09|159.94|158.14|159.56|157.76|425
1640613900000|2021-12-27 14:05:00|159.9|158.1|159.72|157.92|159.96|158.16|159.66|157.86|351
1640614200000|2021-12-27 14:10:00|159.73|157.93|159.76|157.96|159.98|158.18|159.72|157.92|287
1640614500000|2021-12-27 14:15:00|159.78|157.98|160.27|158.47|160.29|158.49|159.78|157.98|358
1640614800000|2021-12-27 14:20:00|160.28|158.48|160.29|158.49|160.46|158.66|160.01|158.21|397
1640615100000|2021-12-27 14:25:00|160.28|158.48|159.85|158.05|160.35|158.55|159.83|158.03|395
1640615400000|2021-12-27 14:30:00|159.86|158.06|160.3|158.5|160.47|158.67|159.84|158.04|416
1640615700000|2021-12-27 14:35:00|160.29|158.49|160.41|158.61|160.48|158.68|160.14|158.34|346
1640616000000|2021-12-27 14:40:00|160.4|158.6|160.62|158.82|160.72|158.92|160.4|158.6|436
1640616300000|2021-12-27 14:45:00|160.63|158.83|160.67|158.87|160.85|159.05|160.43|158.63|364
1640616600000|2021-12-27 14:50:00|160.66|158.86|160.3|158.5|160.79|158.99|160.25|158.45|367
1640616900000|2021-12-27 14:55:00|160.32|158.52|160.44|158.64|160.56|158.76|160.29|158.49|274
1640617200000|2021-12-27 15:00:00|160.45|158.65|160.73|158.93|160.79|158.99|160.4|158.6|348
1640617500000|2021-12-27 15:05:00|160.72|158.92|160.81|159.01|160.91|159.11|160.71|158.91|269
1640617800000|2021-12-27 15:10:00|160.8|159|160.36|158.56|160.81|159.01|160.3|158.5|347
1640618100000|2021-12-27 15:15:00|160.37|158.57|160.31|158.51|160.39|158.59|160.05|158.25|319
1640618400000|2021-12-27 15:20:00|160.28|158.48|160.34|158.54|160.51|158.71|160.24|158.44|293
1640618700000|2021-12-27 15:25:00|160.32|158.52|160.13|158.33|160.34|158.54|160.12|158.32|238
1640619000000|2021-12-27 15:30:00|160.12|158.32|160.11|158.31|160.23|158.43|160.05|158.25|266
1640619300000|2021-12-27 15:35:00|160.12|158.32|159.93|158.13|160.12|158.32|159.72|157.92|317
1640619600000|2021-12-27 15:40:00|159.94|158.14|159.92|158.12|159.95|158.15|159.72|157.92|317
1640619900000|2021-12-27 15:45:00|159.93|158.13|159.81|158.01|159.96|158.16|159.7|157.9|322
1640620200000|2021-12-27 15:50:00|159.83|158.03|159.93|158.13|160.11|158.31|159.8|158|296
1640620500000|2021-12-27 15:55:00|159.92|158.12|160.19|158.39|160.2|158.4|159.87|158.07|278
1640620800000|2021-12-27 16:00:00|160.21|158.41|160.62|158.82|160.91|159.11|160.19|158.39|443
1640621100000|2021-12-27 16:05:00|160.61|158.81|160.11|158.31|160.63|158.83|160.06|158.26|380
1640621400000|2021-12-27 16:10:00|160.09|158.29|160.15|158.35|160.26|158.46|159.95|158.15|389
1640621700000|2021-12-27 16:15:00|160.14|158.34|159.87|158.07|160.26|158.46|159.79|157.99|362
1640622000000|2021-12-27 16:20:00|159.89|158.09|159.56|157.76|159.9|158.1|159.49|157.69|370
1640622300000|2021-12-27 16:25:00|159.54|157.74|159.86|158.06|159.96|158.16|159.49|157.69|399
1640622600000|2021-12-27 16:30:00|159.87|158.07|159.66|157.86|159.94|158.14|159.63|157.83|358
1640622900000|2021-12-27 16:35:00|159.68|157.88|159.89|158.09|159.9|158.1|159.62|157.82|289
1640623200000|2021-12-27 16:40:00|159.9|158.1|160.07|158.27|160.08|158.28|159.78|157.98|259
1640623500000|2021-12-27 16:45:00|160.08|158.28|160.06|158.26|160.09|158.29|159.95|158.15|265
1640623800000|2021-12-27 16:50:00|160.03|158.23|159.98|158.18|160.06|158.26|159.93|158.13|242
1640624100000|2021-12-27 16:55:00|159.97|158.17|159.98|158.18|160.09|158.29|159.95|158.15|219
1640624400000|2021-12-27 17:00:00|159.97|158.17|160.07|158.27|160.17|158.37|159.94|158.14|266
1640624700000|2021-12-27 17:05:00|160.08|158.28|159.76|157.96|160.11|158.31|159.63|157.83|250
1640625000000|2021-12-27 17:10:00|159.77|157.97|160.13|158.33|160.15|158.35|159.76|157.96|294
1640625300000|2021-12-27 17:15:00|160.15|158.35|160.11|158.31|160.19|158.39|160.06|158.26|245
1640625600000|2021-12-27 17:20:00|160.12|158.32|160.61|158.81|160.63|158.83|160.04|158.24|373
1640625900000|2021-12-27 17:25:00|160.6|158.8|160.48|158.68|160.68|158.88|160.26|158.46|428
1640626200000|2021-12-27 17:30:00|160.49|158.69|160.61|158.81|160.64|158.84|160.4|158.6|411
1640626500000|2021-12-27 17:35:00|160.6|158.8|160.85|159.05|161.08|159.28|160.6|158.8|444
1640626800000|2021-12-27 17:40:00|160.86|159.06|160.87|159.07|161.11|159.31|160.77|158.97|346
1640627100000|2021-12-27 17:45:00|160.88|159.08|161.11|159.31|161.43|159.63|160.73|158.93|508
1640627400000|2021-12-27 17:50:00|161.1|159.3|161.19|159.39|161.38|159.58|161.01|159.21|467
1640627700000|2021-12-27 17:55:00|161.21|159.41|161.17|159.37|161.29|159.49|161.1|159.3|368
1640628000000|2021-12-27 18:00:00|161.18|159.38|161.51|159.71|161.57|159.77|161.17|159.37|380
1640628300000|2021-12-27 18:05:00|161.5|159.7|161.78|159.98|161.87|160.07|161.48|159.68|296
1640628600000|2021-12-27 18:10:00|161.76|159.96|161.31|159.51|161.78|159.98|161.16|159.36|412
1640628900000|2021-12-27 18:15:00|161.32|159.52|160.97|159.17|161.38|159.58|160.95|159.15|427
1640629200000|2021-12-27 18:20:00|160.98|159.18|160.97|159.17|161.03|159.23|160.89|159.09|346
1640629500000|2021-12-27 18:25:00|160.94|159.14|160.6|158.8|160.97|159.17|160.59|158.79|299
1640629800000|2021-12-27 18:30:00|160.61|158.81|160.82|159.02|160.88|159.08|160.58|158.78|378
1640630100000|2021-12-27 18:35:00|160.81|159.01|160.93|159.13|161.08|159.28|160.72|158.92|431
1640630400000|2021-12-27 18:40:00|160.89|159.09|160.73|158.93|160.96|159.16|160.66|158.86|328
1640630700000|2021-12-27 18:45:00|160.75|158.95|160.83|159.03|160.92|159.12|160.61|158.81|387
1640631000000|2021-12-27 18:50:00|160.88|159.08|160.85|159.05|160.98|159.18|160.8|159|291
1640631300000|2021-12-27 18:55:00|160.8|159|161.39|159.59|161.45|159.65|160.8|159|371
1640631600000|2021-12-27 19:00:00|161.4|159.6|161.33|159.53|161.5|159.7|161.22|159.42|360
1640631900000|2021-12-27 19:05:00|161.32|159.52|161.31|159.51|161.38|159.58|161.2|159.4|294
1640632200000|2021-12-27 19:10:00|161.29|159.49|161.16|159.36|161.34|159.54|161.11|159.31|329
1640632500000|2021-12-27 19:15:00|161.17|159.37|160.83|159.03|161.26|159.46|160.79|158.99|257
1640632800000|2021-12-27 19:20:00|160.86|159.06|160.9|159.1|160.95|159.15|160.81|159.01|231
1640633100000|2021-12-27 19:25:00|160.91|159.11|160.43|158.63|160.98|159.18|160.37|158.57|347
1640633400000|2021-12-27 19:30:00|160.44|158.64|160.25|158.45|160.45|158.65|159.92|158.12|439
1640633700000|2021-12-27 19:35:00|160.21|158.41|160.59|158.79|160.61|158.81|160.21|158.41|363
1640634000000|2021-12-27 19:40:00|160.6|158.8|160.45|158.65|160.64|158.84|160.42|158.62|314
1640634300000|2021-12-27 19:45:00|160.47|158.67|160.92|159.12|160.93|159.13|160.36|158.56|348
1640634600000|2021-12-27 19:50:00|160.91|159.11|160.22|158.42|160.92|159.12|160.2|158.4|387
1640634900000|2021-12-27 19:55:00|160.24|158.44|160.13|158.33|160.31|158.51|160.04|158.24|434
1640635200000|2021-12-27 20:00:00|160.12|158.32|160.51|158.71|160.6|158.8|160.05|158.25|392
1640635500000|2021-12-27 20:05:00|160.5|158.7|160.98|159.18|161|159.2|160.5|158.7|301
1640635800000|2021-12-27 20:10:00|160.99|159.19|161.12|159.32|161.34|159.54|160.97|159.17|256
1640636100000|2021-12-27 20:15:00|161.07|159.27|161.3|159.5|161.38|159.58|160.96|159.16|357
1640636400000|2021-12-27 20:20:00|161.28|159.48|161.44|159.64|161.56|159.76|161.23|159.43|310
1640636700000|2021-12-27 20:25:00|161.42|159.62|161.27|159.47|161.47|159.67|161.22|159.42|245
1640637000000|2021-12-27 20:30:00|161.28|159.48|161.5|159.7|161.8|160|161.27|159.47|240
1640637300000|2021-12-27 20:35:00|161.49|159.69|160.65|158.85|161.5|159.7|160.63|158.83|284
1640637600000|2021-12-27 20:40:00|160.66|158.86|160.66|158.86|160.76|158.96|160.34|158.54|456
1640637900000|2021-12-27 20:45:00|160.67|158.87|160.87|159.07|160.91|159.11|160.64|158.84|299
1640638200000|2021-12-27 20:50:00|160.88|159.08|161.24|159.44|161.24|159.44|160.88|159.08|222
1640638500000|2021-12-27 20:55:00|161.23|159.43|161.64|159.84|161.65|159.85|161.15|159.35|324
1640638800000|2021-12-27 21:00:00|161.61|159.81|162.01|160.21|162.19|160.39|161.61|159.81|418
1640639100000|2021-12-27 21:05:00|162|160.2|161.85|160.05|162.01|160.21|161.75|159.95|314
1640639400000|2021-12-27 21:10:00|161.86|160.06|161.58|159.78|161.99|160.19|161.48|159.68|330
1640639700000|2021-12-27 21:15:00|161.56|159.76|161.17|159.37|161.56|159.76|161.07|159.27|314
1640640000000|2021-12-27 21:20:00|161.18|159.38|161.12|159.32|161.23|159.43|161.08|159.28|208
1640640300000|2021-12-27 21:25:00|161.13|159.33|161.15|159.35|161.43|159.63|161.06|159.26|241
1640640600000|2021-12-27 21:30:00|161.16|159.36|161.06|159.26|161.29|159.49|161|159.2|266
1640640900000|2021-12-27 21:35:00|161.07|159.27|160.99|159.19|161.19|159.39|160.98|159.18|233
1640641200000|2021-12-27 21:40:00|161|159.2|160.73|158.93|161.21|159.41|160.72|158.92|294
1640641500000|2021-12-27 21:45:00|160.74|158.94|160.26|158.46|160.76|158.96|159.94|158.14|368
1640641800000|2021-12-27 21:50:00|160.25|158.45|159.9|158.1|160.49|158.69|159.76|157.96|399
1640642100000|2021-12-27 21:55:00|159.88|158.08|159.77|157.97|160.05|158.25|159.69|157.89|408
1640642400000|2021-12-27 22:00:00|159.79|157.99|160.55|158.75|160.55|158.75|159.74|157.94|227
1640642700000|2021-12-27 22:05:00|160.54|158.74|160.61|158.81|160.64|158.84|160.41|158.61|169
1640643000000|2021-12-27 22:10:00|160.63|158.83|160.61|158.81|160.77|158.97|160.57|158.77|167
1640643300000|2021-12-27 22:15:00|160.6|158.8|160.13|158.33|160.61|158.81|159.9|158.1|315
1640643600000|2021-12-27 22:20:00|160.11|158.31|160.18|158.38|160.22|158.42|159.89|158.09|268
1640643900000|2021-12-27 22:25:00|160.15|158.35|159.91|158.11|160.23|158.43|159.88|158.08|199
1640644200000|2021-12-27 22:30:00|159.9|158.1|159.87|158.07|159.91|158.11|159.84|158.04|142
1640644500000|2021-12-27 22:35:00|159.88|158.08|159.31|157.51|159.88|158.08|159.28|157.48|254
1640644800000|2021-12-27 22:40:00|159.3|157.5|158.56|156.76|159.46|157.66|158.56|156.76|333
1640645100000|2021-12-27 22:45:00|158.55|156.75|158.03|156.23|158.57|156.77|157.39|155.59|498
1640645400000|2021-12-27 22:50:00|158.04|156.24|158.32|156.52|158.54|156.74|158.03|156.23|308
1640645700000|2021-12-27 22:55:00|158.31|156.51|158.39|156.59|158.43|156.63|158.19|156.39|244
1640646000000|2021-12-27 23:00:00|158.4|156.6|158.08|156.28|158.46|156.66|157.81|156.01|492
1640646300000|2021-12-27 23:05:00|158.12|156.32|158.46|156.66|158.48|156.68|158.06|156.26|396
1640646600000|2021-12-27 23:10:00|158.45|156.65|158.2|156.4|158.51|156.71|158.13|156.33|346
1640646900000|2021-12-27 23:15:00|158.21|156.41|157.59|155.79|158.47|156.67|157.45|155.65|478
1640647200000|2021-12-27 23:20:00|157.6|155.8|157.45|155.65|157.6|155.8|157.07|155.27|463
1640647500000|2021-12-27 23:25:00|157.44|155.64|157.57|155.77|157.66|155.86|157.36|155.56|337
1640647800000|2021-12-27 23:30:00|157.55|155.75|157.18|155.38|157.55|155.75|157.07|155.27|376
1640648100000|2021-12-27 23:35:00|157.19|155.39|156.68|154.88|157.24|155.44|156.56|154.76|438
1640648400000|2021-12-27 23:40:00|156.67|154.87|157.12|155.32|157.14|155.34|156.48|154.68|391
1640648700000|2021-12-27 23:45:00|157.13|155.33|157.23|155.43|157.26|155.46|156.95|155.15|430
1640649000000|2021-12-27 23:50:00|157.22|155.42|156.66|154.86|157.22|155.42|156.64|154.84|334
1640649300000|2021-12-27 23:55:00|156.67|154.87|156.83|155.03|157.03|155.23|156.63|154.83|386
1640649600000|2021-12-28 00:00:00|156.8|155|156|154.2|156.86|155.06|155.51|153.71|507
1640649900000|2021-12-28 00:05:00|155.97|154.17|153.59|151.79|155.97|154.17|152.69|150.89|732
1640650200000|2021-12-28 00:10:00|153.57|151.77|154.03|152.23|154.14|152.34|151.84|150.04|778
1640650500000|2021-12-28 00:15:00|154.04|152.24|153.84|152.04|154.05|152.25|152.93|151.13|714
1640650800000|2021-12-28 00:20:00|153.83|152.03|153.87|152.07|154.04|152.24|153.35|151.55|601
1640651100000|2021-12-28 00:25:00|153.88|152.08|154.69|152.89|154.72|152.92|153.66|151.86|493
1640651400000|2021-12-28 00:30:00|154.68|152.88|153.35|151.55|154.69|152.89|153.35|151.55|537
1640651700000|2021-12-28 00:35:00|153.36|151.56|153.96|152.16|154.06|152.26|153.09|151.29|609
1640652000000|2021-12-28 00:40:00|153.97|152.17|154.13|152.33|154.44|152.64|153.94|152.14|456
1640652300000|2021-12-28 00:45:00|154.14|152.34|154.81|153.01|155.11|153.31|154.09|152.29|574
1640652600000|2021-12-28 00:50:00|154.79|152.99|154.9|153.1|154.95|153.15|154.58|152.78|451
1640652900000|2021-12-28 00:55:00|154.89|153.09|154.8|153|154.89|153.09|154.65|152.85|391
1640653200000|2021-12-28 01:00:00|154.79|152.99|154.13|152.33|154.79|152.99|154.03|152.23|474
1640653500000|2021-12-28 01:05:00|154.12|152.32|154.34|152.54|154.37|152.57|153.95|152.15|494
1640653800000|2021-12-28 01:10:00|154.32|152.52|153.79|151.99|154.36|152.56|153.62|151.82|413
1640654100000|2021-12-28 01:15:00|153.78|151.98|153.89|152.09|154.09|152.29|153.4|151.6|540
1640654400000|2021-12-28 01:20:00|153.88|152.08|153.52|151.72|153.9|152.1|153.18|151.38|473
1640654700000|2021-12-28 01:25:00|153.51|151.71|154|152.2|154.23|152.43|153.48|151.68|459
1640655000000|2021-12-28 01:30:00|153.98|152.18|153.57|151.77|154.01|152.21|153.51|151.71|464
1640655300000|2021-12-28 01:35:00|153.56|151.76|153.16|151.36|153.56|151.76|152.98|151.18|530
1640655600000|2021-12-28 01:40:00|153.17|151.37|152.71|150.91|153.17|151.37|152.13|150.33|552
1640655900000|2021-12-28 01:45:00|152.7|150.9|152.95|151.15|152.97|151.17|152.13|150.33|549
1640656200000|2021-12-28 01:50:00|152.96|151.16|152.98|151.18|153.11|151.31|152.6|150.8|537
1640656500000|2021-12-28 01:55:00|153.01|151.21|153.05|151.25|153.12|151.32|152.43|150.63|476
1640656800000|2021-12-28 02:00:00|153.04|151.24|153.51|151.71|153.51|151.71|152.5|150.7|572
1640657100000|2021-12-28 02:05:00|153.5|151.7|152.95|151.15|153.6|151.8|152.88|151.08|482
1640657400000|2021-12-28 02:10:00|152.96|151.16|152.91|151.11|153.17|151.37|152.83|151.03|448
1640657700000|2021-12-28 02:15:00|152.9|151.1|152.11|150.31|153|151.2|152.09|150.29|414
1640658000000|2021-12-28 02:20:00|152.1|150.3|152.69|150.89|152.72|150.92|151.93|150.13|540
1640658300000|2021-12-28 02:25:00|152.7|150.9|153.05|151.25|153.05|151.25|152.6|150.8|420
1640658600000|2021-12-28 02:30:00|153.04|151.24|152.42|150.62|153.06|151.26|152.42|150.62|367
1640658900000|2021-12-28 02:35:00|152.43|150.63|152.92|151.12|152.95|151.15|152.41|150.61|433
1640659200000|2021-12-28 02:40:00|152.88|151.08|152.88|151.08|153.06|151.26|152.72|150.92|370
1640659500000|2021-12-28 02:45:00|152.89|151.09|152.4|150.6|152.95|151.15|152.22|150.42|390
1640659800000|2021-12-28 02:50:00|152.41|150.61|152.83|151.03|152.85|151.05|152.37|150.57|400
1640660100000|2021-12-28 02:55:00|152.82|151.02|152.81|151.01|153.05|151.25|152.64|150.84|417
1640660400000|2021-12-28 03:00:00|152.83|151.03|152.41|150.61|152.83|151.03|152.37|150.57|439
1640660700000|2021-12-28 03:05:00|152.42|150.62|152.11|150.31|152.68|150.88|152.04|150.24|442
1640661000000|2021-12-28 03:10:00|152.1|150.3|150.89|149.09|152.25|150.45|150.34|148.54|585
1640661300000|2021-12-28 03:15:00|150.86|149.06|151.56|149.76|151.59|149.79|150.72|148.92|502
1640661600000|2021-12-28 03:20:00|151.55|149.75|151.72|149.92|151.81|150.01|151.51|149.71|358
1640661900000|2021-12-28 03:25:00|151.73|149.93|151.67|149.87|151.78|149.98|151.43|149.63|388
1640662200000|2021-12-28 03:30:00|151.68|149.88|151.13|149.33|151.73|149.93|151.11|149.31|486
1640662500000|2021-12-28 03:35:00|151.12|149.32|151.67|149.87|151.7|149.9|151.12|149.32|420
1640662800000|2021-12-28 03:40:00|151.68|149.88|151.43|149.63|151.68|149.88|151.12|149.32|374
1640663100000|2021-12-28 03:45:00|151.42|149.62|151.25|149.45|151.52|149.72|151.13|149.33|316
1640663400000|2021-12-28 03:50:00|151.26|149.46|151.76|149.96|151.82|150.02|151.23|149.43|365
1640663700000|2021-12-28 03:55:00|151.77|149.97|152.19|150.39|152.2|150.4|151.69|149.89|389
1640664000000|2021-12-28 04:00:00|152.17|150.37|151.29|149.49|152.19|150.39|151.24|149.44|502
1640664300000|2021-12-28 04:05:00|151.31|149.51|151.72|149.92|151.81|150.01|151.28|149.48|303
1640664600000|2021-12-28 04:10:00|151.71|149.91|151.34|149.54|151.73|149.93|151.31|149.51|349
1640664900000|2021-12-28 04:15:00|151.35|149.55|148.56|146.76|151.39|149.59|148.02|146.22|598
1640665200000|2021-12-28 04:20:00|148.55|146.75|148.2|146.4|148.79|146.99|147.51|145.71|805
1640665500000|2021-12-28 04:25:00|148.19|146.39|148.14|146.34|148.19|146.39|147.6|145.8|619
1640665800000|2021-12-28 04:30:00|148.11|146.31|148.36|146.56|148.74|146.94|148.11|146.31|589
1640666100000|2021-12-28 04:35:00|148.35|146.55|148.98|147.18|148.98|147.18|148.16|146.36|582
1640666400000|2021-12-28 04:40:00|148.97|147.17|149.67|147.87|149.7|147.9|148.89|147.09|605
1640666700000|2021-12-28 04:45:00|149.68|147.88|149.62|147.82|149.68|147.88|149.19|147.39|511
1640667000000|2021-12-28 04:50:00|149.61|147.81|149.2|147.4|149.62|147.82|149.13|147.33|448
1640667300000|2021-12-28 04:55:00|149.21|147.41|149.01|147.21|149.27|147.47|148.91|147.11|421
1640667600000|2021-12-28 05:00:00|149.04|147.24|149.33|147.53|149.38|147.58|148.81|147.01|535
1640667900000|2021-12-28 05:05:00|149.31|147.51|149.43|147.63|149.52|147.72|149.13|147.33|377
1640668200000|2021-12-28 05:10:00|149.45|147.65|149.57|147.77|149.6|147.8|149.32|147.52|262
1640668500000|2021-12-28 05:15:00|149.58|147.78|149.51|147.71|149.6|147.8|149.38|147.58|353
1640668800000|2021-12-28 05:20:00|149.54|147.74|149.25|147.45|149.54|147.74|149.19|147.39|385
1640669100000|2021-12-28 05:25:00|149.26|147.46|148.95|147.15|149.38|147.58|148.92|147.12|322
1640669400000|2021-12-28 05:30:00|148.98|147.18|149.49|147.69|149.49|147.69|148.93|147.13|419
1640669700000|2021-12-28 05:35:00|149.48|147.68|149.64|147.84|149.84|148.04|149.4|147.6|384
1640670000000|2021-12-28 05:40:00|149.65|147.85|150|148.2|150.04|148.24|149.62|147.82|350
1640670300000|2021-12-28 05:45:00|150.01|148.21|150.23|148.43|150.32|148.52|149.9|148.1|434
1640670600000|2021-12-28 05:50:00|150.24|148.44|150.55|148.75|150.7|148.9|150.21|148.41|395
1640670900000|2021-12-28 05:55:00|150.54|148.74|150.7|148.9|150.94|149.14|150.52|148.72|395
1640671200000|2021-12-28 06:00:00|150.69|148.89|150.6|148.8|150.87|149.07|150.42|148.62|408
1640671500000|2021-12-28 06:05:00|150.61|148.81|150.58|148.78|150.7|148.9|150.49|148.69|383
1640671800000|2021-12-28 06:10:00|150.57|148.77|150.5|148.7|150.58|148.78|150.28|148.48|293
1640672100000|2021-12-28 06:15:00|150.49|148.69|150.97|149.17|150.97|149.17|150.47|148.67|292
1640672400000|2021-12-28 06:20:00|150.96|149.16|151.22|149.42|151.23|149.43|150.81|149.01|293
1640672700000|2021-12-28 06:25:00|151.19|149.39|151.67|149.87|151.67|149.87|151.17|149.37|397
1640673000000|2021-12-28 06:30:00|151.66|149.86|151.62|149.82|151.81|150.01|151.57|149.77|447
1640673300000|2021-12-28 06:35:00|151.65|149.85|151.64|149.84|151.88|150.08|151.58|149.78|299
1640673600000|2021-12-28 06:40:00|151.65|149.85|151.51|149.71|151.71|149.91|151.42|149.62|383
1640673900000|2021-12-28 06:45:00|151.5|149.7|151.29|149.49|151.63|149.83|151.18|149.38|327
1640674200000|2021-12-28 06:50:00|151.3|149.5|150.96|149.16|151.34|149.54|150.8|149|359
1640674500000|2021-12-28 06:55:00|150.95|149.15|151.25|149.45|151.26|149.46|150.79|148.99|399
1640674800000|2021-12-28 07:00:00|151.24|149.44|151.48|149.68|151.54|149.74|150.92|149.12|418
1640675100000|2021-12-28 07:05:00|151.47|149.67|151.44|149.64|151.65|149.85|151.22|149.42|344
1640675400000|2021-12-28 07:10:00|151.43|149.63|150.97|149.17|151.44|149.64|150.93|149.13|351
1640675700000|2021-12-28 07:15:00|150.98|149.18|150.96|149.16|151.21|149.41|150.93|149.13|279
1640676000000|2021-12-28 07:20:00|150.97|149.17|150.6|148.8|150.98|149.18|150.38|148.58|409
1640676300000|2021-12-28 07:25:00|150.61|148.81|150.81|149.01|150.82|149.02|150.57|148.77|350
1640676600000|2021-12-28 07:30:00|150.8|149|150.79|148.99|150.92|149.12|150.63|148.83|271
1640676900000|2021-12-28 07:35:00|150.81|149.01|150.72|148.92|150.9|149.1|150.63|148.83|310
1640677200000|2021-12-28 07:40:00|150.73|148.93|150.78|148.98|150.92|149.12|150.41|148.61|399
1640677500000|2021-12-28 07:45:00|150.79|148.99|151.08|149.28|151.11|149.31|150.78|148.98|358
1640677800000|2021-12-28 07:50:00|151.07|149.27|151.35|149.55|151.35|149.55|151.01|149.21|318
1640678100000|2021-12-28 07:55:00|151.34|149.54|151.41|149.61|151.46|149.66|151.22|149.42|404
1640678400000|2021-12-28 08:00:00|151.42|149.62|151.08|149.28|151.42|149.62|150.86|149.06|350
1640678700000|2021-12-28 08:05:00|151.09|149.29|151.6|149.8|151.61|149.81|151.03|149.23|323
1640679000000|2021-12-28 08:10:00|151.59|149.79|152.19|150.39|152.23|150.43|151.5|149.7|470
1640679300000|2021-12-28 08:15:00|152.18|150.38|152.2|150.4|152.26|150.46|151.96|150.16|408
1640679600000|2021-12-28 08:20:00|152.19|150.39|152.11|150.31|152.22|150.42|151.87|150.07|353
1640679900000|2021-12-28 08:25:00|152.12|150.32|152.29|150.49|152.34|150.54|151.99|150.19|312
1640680200000|2021-12-28 08:30:00|152.27|150.47|152.14|150.34|152.35|150.55|152|150.2|349
1640680500000|2021-12-28 08:35:00|152.15|150.35|152.1|150.3|152.16|150.36|151.94|150.14|270
1640680800000|2021-12-28 08:40:00|152.11|150.31|151.99|150.19|152.11|150.31|151.82|150.02|302
1640681100000|2021-12-28 08:45:00|152.01|150.21|152.26|150.46|152.27|150.47|151.92|150.12|299
1640681400000|2021-12-28 08:50:00|152.25|150.45|151.88|150.08|152.37|150.57|151.81|150.01|324
1640681700000|2021-12-28 08:55:00|151.9|150.1|152.12|150.32|152.21|150.41|151.6|149.8|392
1640682000000|2021-12-28 09:00:00|152.11|150.31|152.22|150.42|152.28|150.48|151.91|150.11|361
1640682300000|2021-12-28 09:05:00|152.23|150.43|152.53|150.73|152.55|150.75|152.22|150.42|341
1640682600000|2021-12-28 09:10:00|152.54|150.74|152.21|150.41|152.55|150.75|152.15|150.35|326
1640682900000|2021-12-28 09:15:00|152.2|150.4|151.91|150.11|152.26|150.46|151.89|150.09|227
1640683200000|2021-12-28 09:20:00|151.9|150.1|152.01|150.21|152.18|150.38|151.83|150.03|264
1640683500000|2021-12-28 09:25:00|152.03|150.23|152.32|150.52|152.4|150.6|151.71|149.91|410
1640683800000|2021-12-28 09:30:00|152.35|150.55|152.69|150.89|152.71|150.91|152.26|150.46|411
1640684100000|2021-12-28 09:35:00|152.68|150.88|152.59|150.79|152.74|150.94|152.3|150.5|382
1640684400000|2021-12-28 09:40:00|152.63|150.83|152.03|150.23|152.65|150.85|151.84|150.04|449
1640684700000|2021-12-28 09:45:00|152.04|150.24|152.11|150.31|152.31|150.51|151.97|150.17|440
1640685000000|2021-12-28 09:50:00|152.12|150.32|151.71|149.91|152.14|150.34|151.53|149.73|536
1640685300000|2021-12-28 09:55:00|151.73|149.93|151.57|149.77|151.73|149.93|151.53|149.73|54
1640685600000|2021-12-28 10:00:00|151.7|149.9|152.53|150.73|152.58|150.78|151.69|149.89|439
1640685900000|2021-12-28 10:05:00|152.52|150.72|152.11|150.31|152.62|150.82|152.11|150.31|385
1640686200000|2021-12-28 10:10:00|152.06|150.26|151.64|149.84|152.06|150.26|151.41|149.61|629
1640686500000|2021-12-28 10:15:00|151.65|149.85|152.3|150.5|152.45|150.65|151.64|149.84|425
1640686800000|2021-12-28 10:20:00|152.27|150.47|152.36|150.56|152.57|150.77|152.24|150.44|417
1640687100000|2021-12-28 10:25:00|152.35|150.55|152.8|151|152.89|151.09|152.34|150.54|390
1640687400000|2021-12-28 10:30:00|152.79|150.99|152.9|151.1|153.06|151.26|152.73|150.93|391
1640687700000|2021-12-28 10:35:00|152.94|151.14|152.96|151.16|152.98|151.18|152.54|150.74|367
1640688000000|2021-12-28 10:40:00|152.94|151.14|153.15|151.35|153.22|151.42|152.74|150.94|352
1640688300000|2021-12-28 10:45:00|153.17|151.37|153.11|151.31|153.2|151.4|152.96|151.16|328
1640688600000|2021-12-28 10:50:00|153.12|151.32|153.24|151.44|153.4|151.6|153.08|151.28|320
1640688900000|2021-12-28 10:55:00|153.23|151.43|153.29|151.49|153.35|151.55|153.09|151.29|238
1640689200000|2021-12-28 11:00:00|153.3|151.5|153.09|151.29|153.32|151.52|152.79|150.99|317
1640689500000|2021-12-28 11:05:00|153.06|151.26|152.77|150.97|153.27|151.47|152.64|150.84|356
1640689800000|2021-12-28 11:10:00|152.76|150.96|152.98|151.18|153.05|151.25|152.67|150.87|367
1640690100000|2021-12-28 11:15:00|152.97|151.17|153.15|151.35|153.17|151.37|152.81|151.01|268
1640690400000|2021-12-28 11:20:00|153.16|151.36|153.56|151.76|153.64|151.84|153.12|151.32|442
1640690700000|2021-12-28 11:25:00|153.57|151.77|153.52|151.72|153.74|151.94|153.5|151.7|324
1640691000000|2021-12-28 11:30:00|153.51|151.71|153.66|151.86|153.78|151.98|153.47|151.67|278
1640691300000|2021-12-28 11:35:00|153.65|151.85|153.56|151.76|153.66|151.86|153.47|151.67|301
1640691600000|2021-12-28 11:40:00|153.55|151.75|153.44|151.64|153.63|151.83|153.41|151.61|274
1640691900000|2021-12-28 11:45:00|153.5|151.7|153.76|151.96|153.82|152.02|153.41|151.61|238
1640692200000|2021-12-28 11:50:00|153.77|151.97|153.87|152.07|153.94|152.14|153.76|151.96|306
1640692500000|2021-12-28 11:55:00|153.88|152.08|153.93|152.13|153.97|152.17|153.81|152.01|225
1640692800000|2021-12-28 12:00:00|153.92|152.12|153.8|152|153.93|152.13|153.6|151.8|319
1640693100000|2021-12-28 12:05:00|153.81|152.01|153.54|151.74|153.82|152.02|153.51|151.71|298
1640693400000|2021-12-28 12:10:00|153.55|151.75|153.33|151.53|153.61|151.81|153.07|151.27|320
1640693700000|2021-12-28 12:15:00|153.35|151.55|153.69|151.89|153.85|152.05|153.14|151.34|318
1640694000000|2021-12-28 12:20:00|153.7|151.9|153.83|152.03|153.88|152.08|153.68|151.88|280
1640694300000|2021-12-28 12:25:00|153.85|152.05|153.88|152.08|153.9|152.1|153.74|151.94|245
1640694600000|2021-12-28 12:30:00|153.89|152.09|154.25|152.45|154.27|152.47|153.85|152.05|334
1640694900000|2021-12-28 12:35:00|154.23|152.43|154.14|152.34|154.36|152.56|154.02|152.22|339
1640695200000|2021-12-28 12:40:00|154.1|152.3|153.78|151.98|154.11|152.31|153.75|151.95|354
1640695500000|2021-12-28 12:45:00|153.82|152.02|153.84|152.04|153.94|152.14|153.75|151.95|291
1640695800000|2021-12-28 12:50:00|153.83|152.03|153.69|151.89|153.87|152.07|153.56|151.76|284
1640696100000|2021-12-28 12:55:00|153.7|151.9|153.44|151.64|153.76|151.96|153.42|151.62|294
1640696400000|2021-12-28 13:00:00|153.4|151.6|153.61|151.81|153.74|151.94|153.36|151.56|267
1640696700000|2021-12-28 13:05:00|153.62|151.82|153.45|151.65|153.62|151.82|153.03|151.23|380
1640697000000|2021-12-28 13:10:00|153.46|151.66|153.43|151.63|153.76|151.96|153.31|151.51|479
1640697300000|2021-12-28 13:15:00|153.45|151.65|153.59|151.79|153.62|151.82|153.35|151.55|335
1640697600000|2021-12-28 13:20:00|153.6|151.8|153.61|151.81|153.67|151.87|153.54|151.74|249
1640697900000|2021-12-28 13:25:00|153.6|151.8|153.65|151.85|153.67|151.87|153.53|151.73|157
1640698200000|2021-12-28 13:30:00|153.66|151.86|153.53|151.73|153.79|151.99|153.49|151.69|303
1640698500000|2021-12-28 13:35:00|153.52|151.72|153.7|151.9|153.75|151.95|153.52|151.72|224
1640698800000|2021-12-28 13:40:00|153.71|151.91|153.95|152.15|153.99|152.19|153.68|151.88|304
1640699100000|2021-12-28 13:45:00|153.94|152.14|153.93|152.13|154.07|152.27|153.71|151.91|261
1640699400000|2021-12-28 13:50:00|153.9|152.1|153.55|151.75|154.21|152.41|153.55|151.75|496
1640699700000|2021-12-28 13:55:00|153.56|151.76|153.14|151.34|153.68|151.88|153.03|151.23|521
1640700000000|2021-12-28 14:00:00|153.15|151.35|152.78|150.98|153.34|151.54|152.34|150.54|513
1640700300000|2021-12-28 14:05:00|152.79|150.99|152.4|150.6|152.81|151.01|152.28|150.48|517
1640700600000|2021-12-28 14:10:00|152.39|150.59|152.44|150.64|152.85|151.05|152.38|150.58|471
1640700900000|2021-12-28 14:15:00|152.45|150.65|152.52|150.72|152.9|151.1|152.42|150.62|466
1640701200000|2021-12-28 14:20:00|152.53|150.73|153.04|151.24|153.14|151.34|152.44|150.64|331
1640701500000|2021-12-28 14:25:00|153.03|151.23|153.12|151.32|153.18|151.38|152.9|151.1|349
1640701800000|2021-12-28 14:30:00|153.11|151.31|152.63|150.83|153.13|151.33|152.5|150.7|446
1640702100000|2021-12-28 14:35:00|152.64|150.84|150.63|148.83|152.71|150.91|149.63|147.83|588
1640702400000|2021-12-28 14:40:00|150.61|148.81|151.95|150.15|151.97|150.17|150.41|148.61|745
1640702700000|2021-12-28 14:45:00|151.88|150.08|152.51|150.71|152.75|150.95|151.87|150.07|643
1640703000000|2021-12-28 14:50:00|152.49|150.69|152.62|150.82|152.62|150.82|151.97|150.17|614
1640703300000|2021-12-28 14:55:00|152.63|150.83|152.66|150.86|152.89|151.09|152.49|150.69|462
1640703600000|2021-12-28 15:00:00|152.64|150.84|153.23|151.43|153.25|151.45|152.45|150.65|571
1640703900000|2021-12-28 15:05:00|153.24|151.44|152.3|150.5|153.24|151.44|152.27|150.47|525
1640704200000|2021-12-28 15:10:00|152.31|150.51|152.25|150.45|152.56|150.76|152.07|150.27|464
1640704500000|2021-12-28 15:15:00|152.23|150.43|151.82|150.02|152.35|150.55|151.76|149.96|389
1640704800000|2021-12-28 15:20:00|151.77|149.97|152.45|150.65|152.47|150.67|151.73|149.93|446
1640705100000|2021-12-28 15:25:00|152.46|150.66|152.51|150.71|152.58|150.78|152.28|150.48|340
1640705400000|2021-12-28 15:30:00|152.5|150.7|152.68|150.88|152.76|150.96|152.36|150.56|420
1640705700000|2021-12-28 15:35:00|152.69|150.89|152.52|150.72|152.73|150.93|152.5|150.7|362
1640706000000|2021-12-28 15:40:00|152.51|150.71|152.03|150.23|152.52|150.72|151.91|150.11|389
1640706300000|2021-12-28 15:45:00|152.02|150.22|152.01|150.21|152.26|150.46|151.87|150.07|365
1640706600000|2021-12-28 15:50:00|152.02|150.22|152.02|150.22|152.17|150.37|151.8|150|344
1640706900000|2021-12-28 15:55:00|152.03|150.23|151.9|150.1|152.15|150.35|151.87|150.07|391
1640707200000|2021-12-28 16:00:00|151.92|150.12|151.61|149.81|152.11|150.31|151.31|149.51|571
1640707500000|2021-12-28 16:05:00|151.6|149.8|151.14|149.34|151.65|149.85|151.12|149.32|581
1640707800000|2021-12-28 16:10:00|151.1|149.3|151.15|149.35|151.4|149.6|150.61|148.81|517
1640708100000|2021-12-28 16:15:00|151.14|149.34|151.3|149.5|151.56|149.76|151.08|149.28|566
1640708400000|2021-12-28 16:20:00|151.33|149.53|150.33|148.53|151.33|149.53|149.89|148.09|582
1640708700000|2021-12-28 16:25:00|150.38|148.58|149.68|147.88|150.61|148.81|149.41|147.61|717
1640709000000|2021-12-28 16:30:00|149.69|147.89|150.85|149.05|151.01|149.21|149.69|147.89|680
1640709300000|2021-12-28 16:35:00|150.84|149.04|151.02|149.22|151.08|149.28|150.44|148.64|566
1640709600000|2021-12-28 16:40:00|151.01|149.21|150.99|149.19|151.18|149.38|150.94|149.14|402
1640709900000|2021-12-28 16:45:00|151|149.2|151.08|149.28|151.11|149.31|150.69|148.89|458
1640710200000|2021-12-28 16:50:00|151.07|149.27|151.18|149.38|151.41|149.61|151.05|149.25|296
1640710500000|2021-12-28 16:55:00|151.19|149.39|151.27|149.47|151.31|149.51|150.99|149.19|404
1640710800000|2021-12-28 17:00:00|151.26|149.46|151.15|149.35|151.31|149.51|151.1|149.3|385
1640711100000|2021-12-28 17:05:00|151.14|149.34|150.66|148.86|151.15|149.35|150.57|148.77|351
1640711400000|2021-12-28 17:10:00|150.68|148.88|150.03|148.23|150.68|148.88|149.88|148.08|474
1640711700000|2021-12-28 17:15:00|150.02|148.22|149.87|148.07|150.3|148.5|149.77|147.97|483
1640712000000|2021-12-28 17:20:00|149.88|148.08|149.91|148.11|149.96|148.16|149.53|147.73|556
1640712300000|2021-12-28 17:25:00|149.92|148.12|149.31|147.51|150.21|148.41|149.3|147.5|555
1640712600000|2021-12-28 17:30:00|149.3|147.5|148.71|146.91|149.8|148|148.66|146.86|716
1640712900000|2021-12-28 17:35:00|148.69|146.89|148.31|146.51|149.06|147.26|147.9|146.1|775
1640713200000|2021-12-28 17:40:00|148.32|146.52|148.41|146.61|148.61|146.81|148.1|146.3|635
1640713500000|2021-12-28 17:45:00|148.4|146.6|148.63|146.83|149.21|147.41|148.36|146.56|578
1640713800000|2021-12-28 17:50:00|148.64|146.84|149.16|147.36|149.18|147.38|148.6|146.8|525
1640714100000|2021-12-28 17:55:00|149.17|147.37|149.66|147.86|149.72|147.92|149.08|147.28|521
1640714400000|2021-12-28 18:00:00|149.65|147.85|149.09|147.29|149.69|147.89|149.04|147.24|541
1640714700000|2021-12-28 18:05:00|149.1|147.3|148.57|146.77|149.36|147.56|148.38|146.58|568
1640715000000|2021-12-28 18:10:00|148.58|146.78|148.8|147|149.03|147.23|148.55|146.75|507
1640715300000|2021-12-28 18:15:00|148.82|147.02|148.95|147.15|149.26|147.46|148.77|146.97|506
1640715600000|2021-12-28 18:20:00|148.96|147.16|148.15|146.35|149.02|147.22|148.08|146.28|468
1640715900000|2021-12-28 18:25:00|148.16|146.36|148.4|146.6|148.42|146.62|148.14|146.34|450
1640716200000|2021-12-28 18:30:00|148.36|146.56|148.89|147.09|148.92|147.12|148.27|146.47|413
1640716500000|2021-12-28 18:35:00|148.87|147.07|148.6|146.8|149.05|147.25|148.45|146.65|385
1640716800000|2021-12-28 18:40:00|148.61|146.81|148.79|146.99|149.05|147.25|148.58|146.78|443
1640717100000|2021-12-28 18:45:00|148.77|146.97|148.25|146.45|148.78|146.98|148.21|146.41|419
1640717400000|2021-12-28 18:50:00|148.26|146.46|148.18|146.38|148.28|146.48|147.87|146.07|445
1640717700000|2021-12-28 18:55:00|148.17|146.37|148.61|146.81|148.66|146.86|148.16|146.36|411
1640718000000|2021-12-28 19:00:00|148.6|146.8|147.15|145.35|148.6|146.8|147.15|145.35|526
1640718300000|2021-12-28 19:05:00|147.16|145.36|145.57|143.77|147.47|145.67|145.52|143.72|731
1640718600000|2021-12-28 19:10:00|145.58|143.78|146.18|144.38|146.68|144.88|145.58|143.78|648
1640718900000|2021-12-28 19:15:00|146.16|144.36|145.96|144.16|146.61|144.81|145.95|144.15|504
1640719200000|2021-12-28 19:20:00|145.95|144.15|147.55|145.75|147.57|145.77|145.95|144.15|573
1640719500000|2021-12-28 19:25:00|147.56|145.76|146.88|145.08|147.61|145.81|146.84|145.04|600
1640719800000|2021-12-28 19:30:00|146.87|145.07|147.07|145.27|147.42|145.62|146.65|144.85|570
1640720100000|2021-12-28 19:35:00|147.09|145.29|146.99|145.19|147.22|145.42|146.79|144.99|448
1640720400000|2021-12-28 19:40:00|146.94|145.14|147.11|145.31|147.35|145.55|146.77|144.97|477
1640720700000|2021-12-28 19:45:00|147.12|145.32|147.5|145.7|147.5|145.7|147.04|145.24|452
1640721000000|2021-12-28 19:50:00|147.49|145.69|147.38|145.58|147.49|145.69|147.22|145.42|437
1640721300000|2021-12-28 19:55:00|147.37|145.57|147.35|145.55|147.54|145.74|147.17|145.37|382
1640721600000|2021-12-28 20:00:00|147.36|145.56|146.96|145.16|147.41|145.61|146.71|144.91|468
1640721900000|2021-12-28 20:05:00|146.95|145.15|147.2|145.4|147.23|145.43|146.67|144.87|418
1640722200000|2021-12-28 20:10:00|147.21|145.41|147.39|145.59|147.46|145.66|146.93|145.13|371
1640722500000|2021-12-28 20:15:00|147.4|145.6|147.69|145.89|147.69|145.89|147.28|145.48|385
1640722800000|2021-12-28 20:20:00|147.7|145.9|147.9|146.1|148.02|146.22|147.55|145.75|411
1640723100000|2021-12-28 20:25:00|147.89|146.09|147.86|146.06|147.95|146.15|147.75|145.95|374
1640723400000|2021-12-28 20:30:00|147.85|146.05|147.92|146.12|147.93|146.13|147.73|145.93|344
1640723700000|2021-12-28 20:35:00|147.93|146.13|148.18|146.38|148.3|146.5|147.93|146.13|362
1640724000000|2021-12-28 20:40:00|148.19|146.39|148.75|146.95|148.79|146.99|148.14|146.34|348
1640724300000|2021-12-28 20:45:00|148.74|146.94|148.49|146.69|148.87|147.07|148.39|146.59|438
1640724600000|2021-12-28 20:50:00|148.5|146.7|147.96|146.16|148.5|146.7|147.75|145.95|498
1640724900000|2021-12-28 20:55:00|148.01|146.21|147.93|146.13|148.18|146.38|147.51|145.71|505
1640725200000|2021-12-28 21:00:00|147.94|146.14|147.67|145.87|147.98|146.18|147.55|145.75|447
1640725500000|2021-12-28 21:05:00|147.65|145.85|147.56|145.76|147.76|145.96|147.43|145.63|330
1640725800000|2021-12-28 21:10:00|147.54|145.74|147.65|145.85|147.92|146.12|147.51|145.71|386
1640726100000|2021-12-28 21:15:00|147.66|145.86|148.06|146.26|148.1|146.3|147.62|145.82|333
1640726400000|2021-12-28 21:20:00|148.08|146.28|147.78|145.98|148.14|146.34|147.71|145.91|330
1640726700000|2021-12-28 21:25:00|147.77|145.97|147.76|145.96|147.87|146.07|147.58|145.78|271
1640727000000|2021-12-28 21:30:00|147.75|145.95|148.05|146.25|148.18|146.38|147.67|145.87|364
1640727300000|2021-12-28 21:35:00|148.06|146.26|147.97|146.17|148.35|146.55|147.96|146.16|343
1640727600000|2021-12-28 21:40:00|147.96|146.16|147.33|145.53|148.09|146.29|147.31|145.51|474
1640727900000|2021-12-28 21:45:00|147.35|145.55|146.66|144.86|147.44|145.64|146.52|144.72|453
1640728200000|2021-12-28 21:50:00|146.68|144.88|146.85|145.05|147.05|145.25|146.66|144.86|323
1640728500000|2021-12-28 21:55:00|146.86|145.06|146.88|145.08|147.06|145.26|146.81|145.01|399
1640728800000|2021-12-28 22:00:00|146.87|145.07|147.16|145.36|147.27|145.47|146.87|145.07|182
1640729100000|2021-12-28 22:05:00|147.17|145.37|147.34|145.54|147.38|145.58|147.17|145.37|104
1640729400000|2021-12-28 22:10:00|147.33|145.53|146.38|144.58|147.34|145.54|146.29|144.49|364
1640729700000|2021-12-28 22:15:00|146.37|144.57|146.53|144.73|146.71|144.91|146.37|144.57|388
1640730000000|2021-12-28 22:20:00|146.54|144.74|146.56|144.76|146.78|144.98|146.47|144.67|260
1640730300000|2021-12-28 22:25:00|146.55|144.75|146.29|144.49|146.56|144.76|146.19|144.39|275
1640730600000|2021-12-28 22:30:00|146.28|144.48|146.32|144.52|146.34|144.54|146.26|144.46|139
1640730900000|2021-12-28 22:35:00|146.33|144.53|146.08|144.28|146.36|144.56|146.07|144.27|261
1640731200000|2021-12-28 22:40:00|146.09|144.29|146.52|144.72|146.52|144.72|145.79|143.99|364
1640731500000|2021-12-28 22:45:00|146.53|144.73|147.06|145.26|147.06|145.26|146.53|144.73|358
1640731800000|2021-12-28 22:50:00|147.05|145.25|147.39|145.59|147.41|145.61|147.05|145.25|318
1640732100000|2021-12-28 22:55:00|147.38|145.58|147.4|145.6|147.52|145.72|147|145.2|335
1640732400000|2021-12-28 23:00:00|147.39|145.59|147.05|145.25|147.65|145.85|146.86|145.06|395
1640732700000|2021-12-28 23:05:00|147.06|145.26|147.17|145.37|147.32|145.52|146.71|144.91|440
1640733000000|2021-12-28 23:10:00|147.18|145.38|147.29|145.49|147.38|145.58|146.96|145.16|331
1640733300000|2021-12-28 23:15:00|147.3|145.5|147.62|145.82|147.71|145.91|147.28|145.48|358
1640733600000|2021-12-28 23:20:00|147.6|145.8|147.52|145.72|147.63|145.83|147.36|145.56|398
1640733900000|2021-12-28 23:25:00|147.51|145.71|147.48|145.68|147.52|145.72|147.37|145.57|272
1640734200000|2021-12-28 23:30:00|147.47|145.67|147.28|145.48|147.72|145.92|147.28|145.48|312
1640734500000|2021-12-28 23:35:00|147.27|145.47|147.68|145.88|147.7|145.9|147.25|145.45|304
1640734800000|2021-12-28 23:40:00|147.67|145.87|147.55|145.75|147.71|145.91|147.53|145.73|304
1640735100000|2021-12-28 23:45:00|147.56|145.76|147.51|145.71|147.67|145.87|147.34|145.54|342
1640735400000|2021-12-28 23:50:00|147.52|145.72|146.96|145.16|147.52|145.72|146.91|145.11|358
1640735700000|2021-12-28 23:55:00|146.97|145.17|146.57|144.77|146.98|145.18|146.48|144.68|374
1640736000000|2021-12-29 00:00:00|146.58|144.78|146.17|144.37|146.83|145.03|146.16|144.36|476
1640736300000|2021-12-29 00:05:00|146.15|144.35|147.2|145.4|147.2|145.4|146.15|144.35|496
1640736600000|2021-12-29 00:10:00|147.19|145.39|147.51|145.71|147.64|145.84|146.96|145.16|519
1640736900000|2021-12-29 00:15:00|147.52|145.72|147.49|145.69|147.54|145.74|147.16|145.36|402
1640737200000|2021-12-29 00:20:00|147.5|145.7|147.56|145.76|147.78|145.98|147.43|145.63|395
1640737500000|2021-12-29 00:25:00|147.58|145.78|147.32|145.52|147.61|145.81|147.24|145.44|379
1640737800000|2021-12-29 00:30:00|147.31|145.51|146.89|145.09|147.32|145.52|146.73|144.93|400
1640738100000|2021-12-29 00:35:00|146.9|145.1|146.55|144.75|147.02|145.22|146.41|144.61|438
1640738400000|2021-12-29 00:40:00|146.51|144.71|146.7|144.9|146.7|144.9|146.34|144.54|388
1640738700000|2021-12-29 00:45:00|146.69|144.89|147.39|145.59|147.44|145.64|146.68|144.88|331
1640739000000|2021-12-29 00:50:00|147.38|145.58|147.78|145.98|147.79|145.99|147.26|145.46|308
1640739300000|2021-12-29 00:55:00|147.77|145.97|147.86|146.06|147.89|146.09|147.64|145.84|323
1640739600000|2021-12-29 01:00:00|147.87|146.07|147.74|145.94|147.92|146.12|147.57|145.77|341
1640739900000|2021-12-29 01:05:00|147.75|145.95|147.99|146.19|148.18|146.38|147.7|145.9|378
1640740200000|2021-12-29 01:10:00|147.98|146.18|148.03|146.23|148.07|146.27|147.86|146.06|324
1640740500000|2021-12-29 01:15:00|148.02|146.22|147.98|146.18|148.12|146.32|147.75|145.95|348
1640740800000|2021-12-29 01:20:00|147.99|146.19|147.96|146.16|148.11|146.31|147.88|146.08|231
1640741100000|2021-12-29 01:25:00|147.95|146.15|147.47|145.67|147.98|146.18|147.44|145.64|314
1640741400000|2021-12-29 01:30:00|147.48|145.68|147.28|145.48|147.52|145.72|147.07|145.27|433
1640741700000|2021-12-29 01:35:00|147.29|145.49|147.22|145.42|147.4|145.6|147.15|145.35|311
1640742000000|2021-12-29 01:40:00|147.23|145.43|147.64|145.84|147.68|145.88|147.22|145.42|326
1640742300000|2021-12-29 01:45:00|147.65|145.85|147.77|145.97|147.84|146.04|147.56|145.76|258
1640742600000|2021-12-29 01:50:00|147.76|145.96|147.8|146|147.88|146.08|147.69|145.89|205
1640742900000|2021-12-29 01:55:00|147.81|146.01|147.33|145.53|147.82|146.02|147.18|145.38|302
1640743200000|2021-12-29 02:00:00|147.34|145.54|147.63|145.83|147.7|145.9|147.2|145.4|364
1640743500000|2021-12-29 02:05:00|147.64|145.84|147.73|145.93|147.76|145.96|147.53|145.73|266
1640743800000|2021-12-29 02:10:00|147.74|145.94|147.79|145.99|147.83|146.03|147.58|145.78|233
1640744100000|2021-12-29 02:15:00|147.78|145.98|147.82|146.02|147.95|146.15|147.76|145.96|200
1640744400000|2021-12-29 02:20:00|147.83|146.03|147.94|146.14|147.96|146.16|147.58|145.78|266
1640744700000|2021-12-29 02:25:00|147.95|146.15|147.96|146.16|147.98|146.18|147.85|146.05|218
1640745000000|2021-12-29 02:30:00|147.95|146.15|148.05|146.25|148.11|146.31|147.86|146.06|193
1640745300000|2021-12-29 02:35:00|148.06|146.26|147.8|146|148.12|146.32|147.73|145.93|281
1640745600000|2021-12-29 02:40:00|147.79|145.99|148.13|146.33|148.19|146.39|147.76|145.96|252
1640745900000|2021-12-29 02:45:00|148.12|146.32|148.17|146.37|148.36|146.56|148.1|146.3|187
1640746200000|2021-12-29 02:50:00|148.18|146.38|148.68|146.88|148.68|146.88|148.15|146.35|280
1640746500000|2021-12-29 02:55:00|148.67|146.87|148.61|146.81|148.67|146.87|148.54|146.74|275
1640746800000|2021-12-29 03:00:00|148.63|146.83|148.63|146.83|148.67|146.87|148.39|146.59|319
1640747100000|2021-12-29 03:05:00|148.64|146.84|148.86|147.06|148.89|147.09|148.61|146.81|321
1640747400000|2021-12-29 03:10:00|148.87|147.07|148.93|147.13|148.99|147.19|148.79|146.99|255
1640747700000|2021-12-29 03:15:00|148.91|147.11|148.78|146.98|148.93|147.13|148.67|146.87|291
1640748000000|2021-12-29 03:20:00|148.77|146.97|148.85|147.05|148.87|147.07|148.59|146.79|199
1640748300000|2021-12-29 03:25:00|148.86|147.06|148.45|146.65|148.88|147.08|148.35|146.55|314
1640748600000|2021-12-29 03:30:00|148.46|146.66|148.61|146.81|148.64|146.84|148.36|146.56|282
1640748900000|2021-12-29 03:35:00|148.59|146.79|148.55|146.75|148.77|146.97|148.53|146.73|241
1640749200000|2021-12-29 03:40:00|148.56|146.76|148.84|147.04|148.88|147.08|148.55|146.75|304
1640749500000|2021-12-29 03:45:00|148.86|147.06|149.23|147.43|149.42|147.62|148.84|147.04|319
1640749800000|2021-12-29 03:50:00|149.24|147.44|149.44|147.64|149.56|147.76|149.23|147.43|253
1640750100000|2021-12-29 03:55:00|149.42|147.62|149.49|147.69|149.52|147.72|149.27|147.47|234
1640750400000|2021-12-29 04:00:00|149.5|147.7|149.52|147.72|149.63|147.83|149.43|147.63|258
1640750700000|2021-12-29 04:05:00|149.5|147.7|149.7|147.9|149.71|147.91|149.49|147.69|271
1640751000000|2021-12-29 04:10:00|149.68|147.88|149.36|147.56|149.68|147.88|149.28|147.48|322
1640751300000|2021-12-29 04:15:00|149.37|147.57|149.35|147.55|149.41|147.61|149.15|147.35|301
1640751600000|2021-12-29 04:20:00|149.34|147.54|149.4|147.6|149.67|147.87|149.34|147.54|307
1640751900000|2021-12-29 04:25:00|149.41|147.61|149.33|147.53|149.41|147.61|149.17|147.37|300
1640752200000|2021-12-29 04:30:00|149.32|147.52|149.47|147.67|149.5|147.7|149.16|147.36|357
1640752500000|2021-12-29 04:35:00|149.48|147.68|149.31|147.51|149.5|147.7|149.31|147.51|207
1640752800000|2021-12-29 04:40:00|149.32|147.52|149.42|147.62|149.49|147.69|149.3|147.5|221
1640753100000|2021-12-29 04:45:00|149.44|147.64|149.19|147.39|149.44|147.64|149.14|147.34|249
1640753400000|2021-12-29 04:50:00|149.2|147.4|149.02|147.22|149.24|147.44|148.99|147.19|209
1640753700000|2021-12-29 04:55:00|149.03|147.23|148.81|147.01|149.04|147.24|148.78|146.98|228
1640754000000|2021-12-29 05:00:00|148.8|147|148.82|147.02|148.92|147.12|148.7|146.9|253
1640754300000|2021-12-29 05:05:00|148.83|147.03|148.88|147.08|148.99|147.19|148.82|147.02|203
1640754600000|2021-12-29 05:10:00|148.89|147.09|148.96|147.16|149.09|147.29|148.88|147.08|225
1640754900000|2021-12-29 05:15:00|148.97|147.17|149.08|147.28|149.08|147.28|148.9|147.1|209
1640755200000|2021-12-29 05:20:00|149.07|147.27|148.95|147.15|149.11|147.31|148.85|147.05|218
1640755500000|2021-12-29 05:25:00|148.96|147.16|148.3|146.5|149.02|147.22|148.19|146.39|330
1640755800000|2021-12-29 05:30:00|148.32|146.52|148.43|146.63|148.54|146.74|148.32|146.52|271
1640756100000|2021-12-29 05:35:00|148.42|146.62|148.49|146.69|148.51|146.71|148.34|146.54|225
1640756400000|2021-12-29 05:40:00|148.48|146.68|148.29|146.49|148.5|146.7|148.17|146.37|288
1640756700000|2021-12-29 05:45:00|148.28|146.48|148.46|146.66|148.52|146.72|148.27|146.47|206
1640757000000|2021-12-29 05:50:00|148.45|146.65|148.7|146.9|148.74|146.94|148.43|146.63|296
1640757300000|2021-12-29 05:55:00|148.71|146.91|148.54|146.74|148.72|146.92|148.41|146.61|272
1640757600000|2021-12-29 06:00:00|148.55|146.75|148.55|146.75|148.74|146.94|148.49|146.69|304
1640757900000|2021-12-29 06:05:00|148.54|146.74|148.67|146.87|148.76|146.96|148.52|146.72|261
1640758200000|2021-12-29 06:10:00|148.68|146.88|148.7|146.9|148.74|146.94|148.6|146.8|194
1640758500000|2021-12-29 06:15:00|148.71|146.91|148.91|147.11|149.05|147.25|148.7|146.9|191
1640758800000|2021-12-29 06:20:00|148.9|147.1|149.01|147.21|149.09|147.29|148.9|147.1|220
1640759100000|2021-12-29 06:25:00|149.02|147.22|148.93|147.13|149.14|147.34|148.92|147.12|169
1640759400000|2021-12-29 06:30:00|148.92|147.12|149.02|147.22|149.02|147.22|148.77|146.97|211
1640759700000|2021-12-29 06:35:00|149.01|147.21|148.92|147.12|149.12|147.32|148.91|147.11|183
1640760000000|2021-12-29 06:40:00|148.91|147.11|148.7|146.9|148.93|147.13|148.63|146.83|240
1640760300000|2021-12-29 06:45:00|148.68|146.88|148.39|146.59|148.7|146.9|148.25|146.45|297
1640760600000|2021-12-29 06:50:00|148.4|146.6|148.42|146.62|148.46|146.66|148.33|146.53|245
1640760900000|2021-12-29 06:55:00|148.41|146.61|148.84|147.04|148.84|147.04|148.41|146.61|199
1640761200000|2021-12-29 07:00:00|148.85|147.05|149.17|147.37|149.24|147.44|148.76|146.96|316
1640761500000|2021-12-29 07:05:00|149.18|147.38|148.88|147.08|149.18|147.38|148.85|147.05|196
1640761800000|2021-12-29 07:10:00|148.84|147.04|148.51|146.71|148.86|147.06|148.49|146.69|307
1640762100000|2021-12-29 07:15:00|148.5|146.7|148.56|146.76|148.74|146.94|148.48|146.68|233
1640762400000|2021-12-29 07:20:00|148.57|146.77|148.3|146.5|148.59|146.79|148.21|146.41|252
1640762700000|2021-12-29 07:25:00|148.29|146.49|148.39|146.59|148.45|146.65|148.28|146.48|235
1640763000000|2021-12-29 07:30:00|148.4|146.6|148.7|146.9|148.71|146.91|148.4|146.6|238
1640763300000|2021-12-29 07:35:00|148.69|146.89|148.87|147.07|148.91|147.11|148.59|146.79|229
1640763600000|2021-12-29 07:40:00|148.88|147.08|148.58|146.78|148.92|147.12|148.57|146.77|302
1640763900000|2021-12-29 07:45:00|148.59|146.79|148.11|146.31|148.72|146.92|148.08|146.28|311
1640764200000|2021-12-29 07:50:00|148.12|146.32|148.35|146.55|148.36|146.56|148|146.2|308
1640764500000|2021-12-29 07:55:00|148.34|146.54|148.55|146.75|148.55|146.75|148.23|146.43|273
1640764800000|2021-12-29 08:00:00|148.52|146.72|149.37|147.57|149.39|147.59|148.4|146.6|409
1640765100000|2021-12-29 08:05:00|149.38|147.58|149.36|147.56|149.52|147.72|149.32|147.52|243
1640765400000|2021-12-29 08:10:00|149.34|147.54|149.4|147.6|149.5|147.7|149.19|147.39|309
1640765700000|2021-12-29 08:15:00|149.39|147.59|149.47|147.67|149.51|147.71|149.28|147.48|292
1640766000000|2021-12-29 08:20:00|149.48|147.68|149.24|147.44|149.48|147.68|149.21|147.41|290
1640766300000|2021-12-29 08:25:00|149.23|147.43|149.28|147.48|149.3|147.5|149|147.2|297
1640766600000|2021-12-29 08:30:00|149.27|147.47|150.01|148.21|150.01|148.21|149.2|147.4|315
1640766900000|2021-12-29 08:35:00|150|148.2|150.01|148.21|150.25|148.45|149.96|148.16|317
1640767200000|2021-12-29 08:40:00|150|148.2|150.61|148.81|150.65|148.85|149.96|148.16|326
1640767500000|2021-12-29 08:45:00|150.62|148.82|150.45|148.65|150.68|148.88|150.39|148.59|396
1640767800000|2021-12-29 08:50:00|150.47|148.67|150.18|148.38|150.48|148.68|150.12|148.32|369
1640768100000|2021-12-29 08:55:00|150.19|148.39|150.02|148.22|150.39|148.59|149.9|148.1|367
1640768400000|2021-12-29 09:00:00|149.99|148.19|150.18|148.38|150.21|148.41|149.94|148.14|335
1640768700000|2021-12-29 09:05:00|150.17|148.37|150.2|148.4|150.23|148.43|150.06|148.26|231
1640769000000|2021-12-29 09:10:00|150.19|148.39|150.06|148.26|150.4|148.6|149.92|148.12|349
1640769300000|2021-12-29 09:15:00|150.07|148.27|149.08|147.28|150.2|148.4|148.95|147.15|516
1640769600000|2021-12-29 09:20:00|149.05|147.25|148.91|147.11|149.16|147.36|148.77|146.97|437
1640769900000|2021-12-29 09:25:00|148.9|147.1|149|147.2|149.02|147.22|148.77|146.97|411
1640770200000|2021-12-29 09:30:00|148.97|147.17|149.49|147.69|149.64|147.84|148.89|147.09|397
1640770500000|2021-12-29 09:35:00|149.5|147.7|149.83|148.03|149.87|148.07|149.45|147.65|368
1640770800000|2021-12-29 09:40:00|149.84|148.04|149.88|148.08|149.92|148.12|149.68|147.88|286
1640771100000|2021-12-29 09:45:00|149.87|148.07|150.46|148.66|150.48|148.68|149.83|148.03|300
1640771400000|2021-12-29 09:50:00|150.45|148.65|151.17|149.37|151.19|149.39|150.45|148.65|384
1640771700000|2021-12-29 09:55:00|151.16|149.36|150.62|148.82|151.31|149.51|150.57|148.77|438
1640772000000|2021-12-29 10:00:00|150.61|148.81|150.26|148.46|150.76|148.96|150.19|148.39|341
1640772300000|2021-12-29 10:05:00|150.24|148.44|150.49|148.69|150.53|148.73|150.23|148.43|303
1640772600000|2021-12-29 10:10:00|150.5|148.7|150.8|149|150.87|149.07|150.33|148.53|390
1640772900000|2021-12-29 10:15:00|150.81|149.01|150.5|148.7|150.87|149.07|150.45|148.65|312
1640773200000|2021-12-29 10:20:00|150.49|148.69|150.32|148.52|150.6|148.8|150.29|148.49|306
1640773500000|2021-12-29 10:25:00|150.33|148.53|150.45|148.65|150.49|148.69|150.33|148.53|260
1640773800000|2021-12-29 10:30:00|150.44|148.64|150.56|148.76|150.94|149.14|150.42|148.62|331
1640774100000|2021-12-29 10:35:00|150.57|148.77|150.39|148.59|150.59|148.79|150.34|148.54|310
1640774400000|2021-12-29 10:40:00|150.38|148.58|149.96|148.16|150.43|148.63|149.9|148.1|408
1640774700000|2021-12-29 10:45:00|149.97|148.17|150|148.2|150.09|148.29|149.91|148.11|300
1640775000000|2021-12-29 10:50:00|149.99|148.19|149.77|147.97|150|148.2|149.66|147.86|353
1640775300000|2021-12-29 10:55:00|149.78|147.98|150.05|148.25|150.15|148.35|149.68|147.88|248
1640775600000|2021-12-29 11:00:00|150.02|148.22|150.17|148.37|150.31|148.51|149.96|148.16|263
1640775900000|2021-12-29 11:05:00|150.16|148.36|149.86|148.06|150.23|148.43|149.86|148.06|269
1640776200000|2021-12-29 11:10:00|149.85|148.05|149.79|147.99|149.97|148.17|149.69|147.89|288
1640776500000|2021-12-29 11:15:00|149.78|147.98|149.41|147.61|149.79|147.99|149.4|147.6|259
1640776800000|2021-12-29 11:20:00|149.42|147.62|149.62|147.82|149.67|147.87|149.17|147.37|393
1640777100000|2021-12-29 11:25:00|149.6|147.8|149.59|147.79|149.66|147.86|149.29|147.49|347
1640777400000|2021-12-29 11:30:00|149.6|147.8|150.12|148.32|150.18|148.38|149.59|147.79|280
1640777700000|2021-12-29 11:35:00|150.13|148.33|150.11|148.31|150.36|148.56|150.09|148.29|333
1640778000000|2021-12-29 11:40:00|150.1|148.3|150.07|148.27|150.12|148.32|149.9|148.1|374
1640778300000|2021-12-29 11:45:00|150.06|148.26|150.17|148.37|150.44|148.64|150.06|148.26|295
1640778600000|2021-12-29 11:50:00|150.16|148.36|150.2|148.4|150.21|148.41|149.92|148.12|274
1640778900000|2021-12-29 11:55:00|150.19|148.39|150.45|148.65|150.55|148.75|150.07|148.27|385
1640779200000|2021-12-29 12:00:00|150.46|148.66|150.01|148.21|150.48|148.68|149.97|148.17|382
1640779500000|2021-12-29 12:05:00|150.02|148.22|148.41|146.61|150.11|148.31|147.66|145.86|612
1640779800000|2021-12-29 12:10:00|148.42|146.62|147.8|146|148.76|146.96|147.21|145.41|756
1640780100000|2021-12-29 12:15:00|147.81|146.01|147.34|145.54|148.15|146.35|147.11|145.31|665
1640780400000|2021-12-29 12:20:00|147.35|145.55|147.55|145.75|147.57|145.77|147.05|145.25|596
1640780700000|2021-12-29 12:25:00|147.56|145.76|147.19|145.39|147.69|145.89|146.7|144.9|600
1640781000000|2021-12-29 12:30:00|147.18|145.38|147.63|145.83|147.63|145.83|147.09|145.29|581
1640781300000|2021-12-29 12:35:00|147.62|145.82|148.04|146.24|148.16|146.36|147.58|145.78|496
1640781600000|2021-12-29 12:40:00|148.02|146.22|148.04|146.24|148.15|146.35|147.72|145.92|419
1640781900000|2021-12-29 12:45:00|148.05|146.25|148.21|146.41|148.39|146.59|148.05|146.25|441
1640782200000|2021-12-29 12:50:00|148.2|146.4|147.82|146.02|148.37|146.57|147.79|145.99|370
1640782500000|2021-12-29 12:55:00|147.8|146|147.65|145.85|147.97|146.17|147.65|145.85|389
1640782800000|2021-12-29 13:00:00|147.63|145.83|148.13|146.33|148.15|146.35|147.58|145.78|445
1640783100000|2021-12-29 13:05:00|148.12|146.32|148.3|146.5|148.58|146.78|148.12|146.32|415
1640783400000|2021-12-29 13:10:00|148.29|146.49|148.07|146.27|148.36|146.56|147.95|146.15|327
1640783700000|2021-12-29 13:15:00|148.08|146.28|147.84|146.04|148.31|146.51|147.74|145.94|375
1640784000000|2021-12-29 13:20:00|147.85|146.05|146.97|145.17|147.85|146.05|146.8|145|582
1640784300000|2021-12-29 13:25:00|146.98|145.18|146.51|144.71|147.16|145.36|146.24|144.44|531
1640784600000|2021-12-29 13:30:00|146.49|144.69|147.11|145.31|147.22|145.42|146.39|144.59|525
1640784900000|2021-12-29 13:35:00|147.12|145.32|147.68|145.88|147.69|145.89|147.06|145.26|511
1640785200000|2021-12-29 13:40:00|147.66|145.86|148.43|146.63|148.48|146.68|147.65|145.85|476
1640785500000|2021-12-29 13:45:00|148.41|146.61|148.83|147.03|148.87|147.07|148.39|146.59|461
1640785800000|2021-12-29 13:50:00|148.84|147.04|150.04|148.24|150.29|148.49|148.82|147.02|638
1640786100000|2021-12-29 13:55:00|150.03|148.23|149.8|148|150.4|148.6|149.58|147.78|637
1640786400000|2021-12-29 14:00:00|149.79|147.99|149.99|148.19|150.31|148.51|149.76|147.96|550
1640786700000|2021-12-29 14:05:00|150|148.2|150.58|148.78|150.82|149.02|149.93|148.13|535
1640787000000|2021-12-29 14:10:00|150.57|148.77|149.89|148.09|150.6|148.8|149.78|147.98|560
1640787300000|2021-12-29 14:15:00|149.91|148.11|149.61|147.81|150.18|148.38|149.49|147.69|469
1640787600000|2021-12-29 14:20:00|149.6|147.8|149.84|148.04|149.91|148.11|149.39|147.59|461
1640787900000|2021-12-29 14:25:00|149.82|148.02|149.66|147.86|149.99|148.19|149.61|147.81|357
1640788200000|2021-12-29 14:30:00|149.67|147.87|151.18|149.38|151.3|149.5|149.61|147.81|586
1640788500000|2021-12-29 14:35:00|151.19|149.39|151.19|149.39|151.59|149.79|150.92|149.12|636
1640788800000|2021-12-29 14:40:00|151.2|149.4|151.07|149.27|151.86|150.06|151.03|149.23|591
1640789100000|2021-12-29 14:45:00|151.09|149.29|151.02|149.22|151.12|149.32|150.69|148.89|506
1640789400000|2021-12-29 14:50:00|151.01|149.21|151.23|149.43|151.34|149.54|150.95|149.15|423
1640789700000|2021-12-29 14:55:00|151.22|149.42|150.97|149.17|151.44|149.64|150.88|149.08|439
1640790000000|2021-12-29 15:00:00|150.96|149.16|150.98|149.18|151.07|149.27|150.71|148.91|468
1640790300000|2021-12-29 15:05:00|150.97|149.17|151.43|149.63|151.51|149.71|150.92|149.12|490
1640790600000|2021-12-29 15:10:00|151.42|149.62|150.73|148.93|151.54|149.74|150.69|148.89|510
1640790900000|2021-12-29 15:15:00|150.74|148.94|150.68|148.88|150.9|149.1|150.43|148.63|467
1640791200000|2021-12-29 15:20:00|150.67|148.87|150.82|149.02|151.05|149.25|150.65|148.85|437
1640791500000|2021-12-29 15:25:00|150.83|149.03|150.79|148.99|151.01|149.21|150.62|148.82|412
1640791800000|2021-12-29 15:30:00|150.8|149|150.93|149.13|150.96|149.16|150.65|148.85|366
1640792100000|2021-12-29 15:35:00|150.92|149.12|150.55|148.75|150.93|149.13|150.49|148.69|372
1640792400000|2021-12-29 15:40:00|150.54|148.74|150.71|148.91|150.8|149|150.44|148.64|430
1640792700000|2021-12-29 15:45:00|150.7|148.9|150.62|148.82|150.9|149.1|150.46|148.66|387
1640793000000|2021-12-29 15:50:00|150.61|148.81|150.94|149.14|150.99|149.19|150.59|148.79|358
1640793300000|2021-12-29 15:55:00|150.97|149.17|150.95|149.15|151.14|149.34|150.85|149.05|383
1640793600000|2021-12-29 16:00:00|150.96|149.16|150.92|149.12|151.2|149.4|150.66|148.86|463
1640793900000|2021-12-29 16:05:00|150.96|149.16|150.72|148.92|151.1|149.3|150.69|148.89|364
1640794200000|2021-12-29 16:10:00|150.73|148.93|150.33|148.53|150.77|148.97|150.2|148.4|336
1640794500000|2021-12-29 16:15:00|150.34|148.54|150.53|148.73|150.56|148.76|150.31|148.51|344
1640794800000|2021-12-29 16:20:00|150.54|148.74|150.24|148.44|150.64|148.84|150.12|148.32|342
1640795100000|2021-12-29 16:25:00|150.25|148.45|150.02|148.22|150.38|148.58|149.94|148.14|285
1640795400000|2021-12-29 16:30:00|150.03|148.23|149.76|147.96|150.05|148.25|149.69|147.89|372
1640795700000|2021-12-29 16:35:00|149.77|147.97|149.62|147.82|149.94|148.14|149.61|147.81|321
1640796000000|2021-12-29 16:40:00|149.63|147.83|149.53|147.73|149.66|147.86|149.38|147.58|370
1640796300000|2021-12-29 16:45:00|149.54|147.74|149.58|147.78|149.79|147.99|149.54|147.74|306
1640796600000|2021-12-29 16:50:00|149.59|147.79|150|148.2|150.1|148.3|149.52|147.72|340
1640796900000|2021-12-29 16:55:00|150.01|148.21|150|148.2|150.07|148.27|149.9|148.1|256
1640797200000|2021-12-29 17:00:00|149.99|148.19|149.91|148.11|150.01|148.21|149.71|147.91|299
1640797500000|2021-12-29 17:05:00|149.92|148.12|149.96|148.16|149.98|148.18|149.74|147.94|290
1640797800000|2021-12-29 17:10:00|149.95|148.15|149.8|148|149.99|148.19|149.76|147.96|277
1640798100000|2021-12-29 17:15:00|149.81|148.01|149.69|147.89|149.98|148.18|149.55|147.75|336
1640798400000|2021-12-29 17:20:00|149.68|147.88|149.61|147.81|149.75|147.95|149.45|147.65|266
1640798700000|2021-12-29 17:25:00|149.6|147.8|149.48|147.68|149.64|147.84|149.43|147.63|296
1640799000000|2021-12-29 17:30:00|149.47|147.67|149.17|147.37|149.57|147.77|149.03|147.23|403
1640799300000|2021-12-29 17:35:00|149.16|147.36|149.34|147.54|149.48|147.68|149.16|147.36|432
1640799600000|2021-12-29 17:40:00|149.33|147.53|149.45|147.65|149.53|147.73|149.27|147.47|232
1640799900000|2021-12-29 17:45:00|149.43|147.63|149.34|147.54|149.51|147.71|149.23|147.43|309
1640800200000|2021-12-29 17:50:00|149.31|147.51|149.86|148.06|149.89|148.09|148.43|146.63|515
1640800500000|2021-12-29 17:55:00|149.87|148.07|149.79|147.99|150.08|148.28|149.71|147.91|494
1640800800000|2021-12-29 18:00:00|149.8|148|150.22|148.42|150.33|148.53|149.71|147.91|482
1640801100000|2021-12-29 18:05:00|150.21|148.41|150.86|149.06|151.17|149.37|150.09|148.29|505
1640801400000|2021-12-29 18:10:00|150.87|149.07|150.51|148.71|150.87|149.07|150.38|148.58|353
1640801700000|2021-12-29 18:15:00|150.52|148.72|150.59|148.79|150.91|149.11|150.51|148.71|381
1640802000000|2021-12-29 18:20:00|150.58|148.78|150.24|148.44|150.62|148.82|150.23|148.43|419
1640802300000|2021-12-29 18:25:00|150.22|148.42|150.23|148.43|150.41|148.61|150.08|148.28|336
1640802600000|2021-12-29 18:30:00|150.21|148.41|150.41|148.61|150.45|148.65|150.08|148.28|338
1640802900000|2021-12-29 18:35:00|150.42|148.62|150.22|148.42|150.61|148.81|150.15|148.35|403
1640803200000|2021-12-29 18:40:00|150.21|148.41|150.01|148.21|150.29|148.49|149.99|148.19|347
1640803500000|2021-12-29 18:45:00|150|148.2|149.56|147.76|150.02|148.22|149.54|147.74|368
1640803800000|2021-12-29 18:50:00|149.54|147.74|149.68|147.88|149.75|147.95|149.51|147.71|364
1640804100000|2021-12-29 18:55:00|149.69|147.89|149.78|147.98|149.88|148.08|149.64|147.84|314
1640804400000|2021-12-29 19:00:00|149.79|147.99|149.77|147.97|149.88|148.08|149.67|147.87|392
1640804700000|2021-12-29 19:05:00|149.76|147.96|149.29|147.49|149.82|148.02|149.26|147.46|401
1640805000000|2021-12-29 19:10:00|149.27|147.47|149.21|147.41|149.64|147.84|149.15|147.35|445
1640805300000|2021-12-29 19:15:00|149.2|147.4|149.18|147.38|149.21|147.41|148.98|147.18|332
1640805600000|2021-12-29 19:20:00|149.15|147.35|149.39|147.59|149.4|147.6|149.15|147.35|321
1640805900000|2021-12-29 19:25:00|149.38|147.58|149.49|147.69|149.53|147.73|149.19|147.39|297
1640806200000|2021-12-29 19:30:00|149.5|147.7|148.99|147.19|149.59|147.79|148.97|147.17|321
1640806500000|2021-12-29 19:35:00|148.98|147.18|148.46|146.66|149.02|147.22|148.44|146.64|420
1640806800000|2021-12-29 19:40:00|148.45|146.65|148.58|146.78|148.64|146.84|148.13|146.33|472
1640807100000|2021-12-29 19:45:00|148.56|146.76|148.49|146.69|148.68|146.88|148.19|146.39|422
1640807400000|2021-12-29 19:50:00|148.5|146.7|148.53|146.73|148.73|146.93|148.49|146.69|392
1640807700000|2021-12-29 19:55:00|148.51|146.71|148.71|146.91|148.79|146.99|148.18|146.38|417
1640808000000|2021-12-29 20:00:00|148.7|146.9|149.13|147.33|149.16|147.36|148.5|146.7|417
1640808300000|2021-12-29 20:05:00|149.14|147.34|149.7|147.9|149.9|148.1|149.14|147.34|365
1640808600000|2021-12-29 20:10:00|149.69|147.89|149.47|147.67|149.85|148.05|149.42|147.62|450
1640808900000|2021-12-29 20:15:00|149.48|147.68|149.31|147.51|149.68|147.88|149.2|147.4|361
1640809200000|2021-12-29 20:20:00|149.32|147.52|149.87|148.07|149.87|148.07|149.21|147.41|312
1640809500000|2021-12-29 20:25:00|149.88|148.08|150.54|148.74|150.56|148.76|149.85|148.05|418
1640809800000|2021-12-29 20:30:00|150.56|148.76|150.96|149.16|151.12|149.32|150.54|148.74|496
1640810100000|2021-12-29 20:35:00|150.95|149.15|150.89|149.09|151.18|149.38|150.78|148.98|464
1640810400000|2021-12-29 20:40:00|150.87|149.07|150.61|148.81|151.06|149.26|150.57|148.77|416
1640810700000|2021-12-29 20:45:00|150.6|148.8|150.86|149.06|150.88|149.08|150.59|148.79|355
1640811000000|2021-12-29 20:50:00|150.87|149.07|150.15|148.35|151.01|149.21|150|148.2|454
1640811300000|2021-12-29 20:55:00|150.17|148.37|149.88|148.08|150.23|148.43|149.77|147.97|450
1640811600000|2021-12-29 21:00:00|149.89|148.09|149.24|147.44|150.02|148.22|149.1|147.3|432
1640811900000|2021-12-29 21:05:00|149.25|147.45|149.16|147.36|149.59|147.79|149.09|147.29|405
1640812200000|2021-12-29 21:10:00|149.15|147.35|148.86|147.06|149.25|147.45|148.72|146.92|379
1640812500000|2021-12-29 21:15:00|148.87|147.07|149.28|147.48|149.5|147.7|148.83|147.03|383
1640812800000|2021-12-29 21:20:00|149.29|147.49|149.62|147.82|149.85|148.05|149.29|147.49|397
1640813100000|2021-12-29 21:25:00|149.61|147.81|149.39|147.59|149.75|147.95|149.26|147.46|336
1640813400000|2021-12-29 21:30:00|149.37|147.57|149.51|147.71|149.65|147.85|149.36|147.56|308
1640813700000|2021-12-29 21:35:00|149.52|147.72|149.11|147.31|149.59|147.79|148.89|147.09|358
1640814000000|2021-12-29 21:40:00|149.08|147.28|149.3|147.5|149.35|147.55|148.99|147.19|405
1640814300000|2021-12-29 21:45:00|149.29|147.49|149.08|147.28|149.35|147.55|148.96|147.16|422
1640814600000|2021-12-29 21:50:00|149.09|147.29|149.58|147.78|149.63|147.83|149.08|147.28|262
1640814900000|2021-12-29 21:55:00|149.6|147.8|149.57|147.77|149.61|147.81|149.36|147.56|320
1640815200000|2021-12-29 22:00:00|149.56|147.76|149.08|147.28|149.56|147.76|149.02|147.22|206
1640815500000|2021-12-29 22:05:00|149.07|147.27|149.3|147.5|149.35|147.55|149|147.2|170
1640815800000|2021-12-29 22:10:00|149.32|147.52|149.18|147.38|149.39|147.59|148.98|147.18|269
1640816100000|2021-12-29 22:15:00|149.17|147.37|149.53|147.73|149.67|147.87|149.17|147.37|286
1640816400000|2021-12-29 22:20:00|149.54|147.74|149.93|148.13|149.94|148.14|149.5|147.7|345
1640816700000|2021-12-29 22:25:00|149.92|148.12|149.97|148.17|150.02|148.22|149.84|148.04|237
1640817000000|2021-12-29 22:30:00|149.98|148.18|149.94|148.14|149.99|148.19|149.92|148.12|161
1640817300000|2021-12-29 22:35:00|149.95|148.15|150.53|148.73|150.56|148.76|149.93|148.13|309
1640817600000|2021-12-29 22:40:00|150.52|148.72|150.35|148.55|150.59|148.79|150.22|148.42|281
1640817900000|2021-12-29 22:45:00|150.34|148.54|149.91|148.11|150.34|148.54|149.87|148.07|213
1640818200000|2021-12-29 22:50:00|149.92|148.12|149.48|147.68|149.98|148.18|149.47|147.67|259
1640818500000|2021-12-29 22:55:00|149.45|147.65|149.58|147.78|149.66|147.86|149.44|147.64|284
1640818800000|2021-12-29 23:00:00|149.57|147.77|149.24|147.44|150.06|148.26|149.2|147.4|426
1640819100000|2021-12-29 23:05:00|149.25|147.45|149.59|147.79|149.65|147.85|149.2|147.4|396
1640819400000|2021-12-29 23:10:00|149.58|147.78|148.96|147.16|149.6|147.8|148.89|147.09|450
1640819700000|2021-12-29 23:15:00|148.94|147.14|148.59|146.79|148.99|147.19|148.49|146.69|452
1640820000000|2021-12-29 23:20:00|148.63|146.83|146.43|144.63|148.68|146.88|145.29|143.49|906
1640820300000|2021-12-29 23:25:00|146.45|144.65|146.51|144.71|147.17|145.37|146.36|144.56|826
1640820600000|2021-12-29 23:30:00|146.55|144.75|146.75|144.95|146.88|145.08|145.75|143.95|779
1640820900000|2021-12-29 23:35:00|146.76|144.96|146.23|144.43|146.78|144.98|146.06|144.26|689
1640821200000|2021-12-29 23:40:00|146.22|144.42|145.8|144|146.53|144.73|145.62|143.82|649
1640821500000|2021-12-29 23:45:00|145.81|144.01|146.34|144.54|146.34|144.54|145.14|143.34|698
1640821800000|2021-12-29 23:50:00|146.33|144.53|145.95|144.15|146.55|144.75|145.95|144.15|677
1640822100000|2021-12-29 23:55:00|145.94|144.14|146.46|144.66|146.53|144.73|145.94|144.14|569
1640822400000|2021-12-30 00:00:00|146.49|144.69|145.89|144.09|146.65|144.85|145.66|143.86|559
1640822700000|2021-12-30 00:05:00|145.9|144.1|145.47|143.67|145.93|144.13|145.13|143.33|551
1640823000000|2021-12-30 00:10:00|145.48|143.68|145.38|143.58|145.74|143.94|144.31|142.51|675
1640823300000|2021-12-30 00:15:00|145.36|143.56|144.36|142.56|145.45|143.65|143.77|141.97|684
1640823600000|2021-12-30 00:20:00|144.31|142.51|146.89|145.09|147.33|145.53|143.78|141.98|813
1640823900000|2021-12-30 00:25:00|146.88|145.08|146.6|144.8|147.41|145.61|146.44|144.64|801
1640824200000|2021-12-30 00:30:00|146.61|144.81|147.13|145.33|147.45|145.65|146.61|144.81|663
1640824500000|2021-12-30 00:35:00|147.14|145.34|147.78|145.98|147.8|146|147|145.2|583
1640824800000|2021-12-30 00:40:00|147.83|146.03|147.41|145.61|147.85|146.05|147.33|145.53|411
1640825100000|2021-12-30 00:45:00|147.42|145.62|147.41|145.61|147.92|146.12|147.35|145.55|505
1640825400000|2021-12-30 00:50:00|147.42|145.62|147.14|145.34|147.52|145.72|147.07|145.27|414
1640825700000|2021-12-30 00:55:00|147.15|145.35|147.26|145.46|147.37|145.57|147.03|145.23|517
1640826000000|2021-12-30 01:00:00|147.27|145.47|146.54|144.74|147.3|145.5|146.27|144.47|552
1640826300000|2021-12-30 01:05:00|146.53|144.73|146.45|144.65|146.57|144.77|146.26|144.46|497
1640826600000|2021-12-30 01:10:00|146.44|144.64|147.09|145.29|147.15|145.35|146.18|144.38|449
1640826900000|2021-12-30 01:15:00|147.11|145.31|147.11|145.31|147.25|145.45|146.95|145.15|463
1640827200000|2021-12-30 01:20:00|147.12|145.32|146.96|145.16|147.15|145.35|146.65|144.85|440
1640827500000|2021-12-30 01:25:00|146.95|145.15|146.82|145.02|147.2|145.4|146.67|144.87|540
1640827800000|2021-12-30 01:30:00|146.81|145.01|146.54|144.74|146.92|145.12|146.16|144.36|523
1640828100000|2021-12-30 01:35:00|146.53|144.73|146.8|145|146.94|145.14|146.49|144.69|391
1640828400000|2021-12-30 01:40:00|146.81|145.01|147.3|145.5|147.3|145.5|146.76|144.96|441
1640828700000|2021-12-30 01:45:00|147.31|145.51|147.45|145.65|147.47|145.67|146.94|145.14|498
1640829000000|2021-12-30 01:50:00|147.46|145.66|147.43|145.63|147.56|145.76|147.31|145.51|393
1640829300000|2021-12-30 01:55:00|147.42|145.62|147.07|145.27|147.47|145.67|147.04|145.24|370
1640829600000|2021-12-30 02:00:00|147.08|145.28|146.41|144.61|147.19|145.39|146.38|144.58|438
1640829900000|2021-12-30 02:05:00|146.43|144.63|146.12|144.32|146.47|144.67|145.9|144.1|523
1640830200000|2021-12-30 02:10:00|146.13|144.33|145.71|143.91|146.33|144.53|145.58|143.78|520
1640830500000|2021-12-30 02:15:00|145.7|143.9|145.79|143.99|146.08|144.28|145.66|143.86|509
1640830800000|2021-12-30 02:20:00|145.78|143.98|146.39|144.59|146.54|144.74|145.66|143.86|507
1640831100000|2021-12-30 02:25:00|146.4|144.6|146.56|144.76|146.76|144.96|146.36|144.56|390
1640831400000|2021-12-30 02:30:00|146.54|144.74|146.65|144.85|146.67|144.87|146.26|144.46|323
1640831700000|2021-12-30 02:35:00|146.66|144.86|146.73|144.93|146.73|144.93|146.47|144.67|312
1640832000000|2021-12-30 02:40:00|146.72|144.92|146.87|145.07|146.87|145.07|146.61|144.81|286
1640832300000|2021-12-30 02:45:00|146.86|145.06|146.65|144.85|146.87|145.07|146.58|144.78|324
1640832600000|2021-12-30 02:50:00|146.66|144.86|146.71|144.91|146.81|145.01|146.66|144.86|261
1640832900000|2021-12-30 02:55:00|146.72|144.92|146.79|144.99|146.82|145.02|146.37|144.57|354
1640833200000|2021-12-30 03:00:00|146.78|144.98|146.83|145.03|146.93|145.13|146.66|144.86|305
1640833500000|2021-12-30 03:05:00|146.84|145.04|146.97|145.17|147.04|145.24|146.74|144.94|312
1640833800000|2021-12-30 03:10:00|146.98|145.18|146.58|144.78|147.05|145.25|146.56|144.76|315
1640834100000|2021-12-30 03:15:00|146.57|144.77|146.06|144.26|146.61|144.81|145.95|144.15|361
1640834400000|2021-12-30 03:20:00|146.05|144.25|146.25|144.45|146.26|144.46|146.05|144.25|274
1640834700000|2021-12-30 03:25:00|146.26|144.46|145.89|144.09|146.31|144.51|145.61|143.81|374
1640835000000|2021-12-30 03:30:00|145.91|144.11|146.18|144.38|146.24|144.44|145.85|144.05|400
1640835300000|2021-12-30 03:35:00|146.17|144.37|146.47|144.67|146.47|144.67|145.98|144.18|353
1640835600000|2021-12-30 03:40:00|146.45|144.65|146.4|144.6|146.55|144.75|146.17|144.37|347
1640835900000|2021-12-30 03:45:00|146.41|144.61|146.39|144.59|146.59|144.79|146.33|144.53|280
1640836200000|2021-12-30 03:50:00|146.38|144.58|146.09|144.29|146.47|144.67|146.03|144.23|389
1640836500000|2021-12-30 03:55:00|146.1|144.3|145.81|144.01|146.22|144.42|145.7|143.9|310
1640836800000|2021-12-30 04:00:00|145.82|144.02|146.11|144.31|146.15|144.35|145.71|143.91|390
1640837100000|2021-12-30 04:05:00|146.12|144.32|146.42|144.62|146.46|144.66|146.03|144.23|287
1640837400000|2021-12-30 04:10:00|146.41|144.61|146.86|145.06|147.04|145.24|146.41|144.61|380
1640837700000|2021-12-30 04:15:00|146.85|145.05|147.32|145.52|147.35|145.55|146.75|144.95|477
1640838000000|2021-12-30 04:20:00|147.33|145.53|146.88|145.08|147.34|145.54|146.86|145.06|592
1640838300000|2021-12-30 04:25:00|146.87|145.07|146.85|145.05|147.09|145.29|146.75|144.95|356
1640838600000|2021-12-30 04:30:00|146.87|145.07|147.05|145.25|147.11|145.31|146.84|145.04|305
1640838900000|2021-12-30 04:35:00|147.06|145.26|146.64|144.84|147.07|145.27|146.63|144.83|274
1640839200000|2021-12-30 04:40:00|146.65|144.85|146.74|144.94|146.9|145.1|146.65|144.85|270
1640839500000|2021-12-30 04:45:00|146.75|144.95|146.7|144.9|146.82|145.02|146.67|144.87|264
1640839800000|2021-12-30 04:50:00|146.69|144.89|146.73|144.93|146.87|145.07|146.69|144.89|220
1640840100000|2021-12-30 04:55:00|146.72|144.92|146.57|144.77|146.78|144.98|146.54|144.74|191
1640840400000|2021-12-30 05:00:00|146.56|144.76|146.75|144.95|146.89|145.09|146.41|144.61|289
1640840700000|2021-12-30 05:05:00|146.74|144.94|146.43|144.63|146.74|144.94|146.41|144.61|305
1640841000000|2021-12-30 05:10:00|146.44|144.64|146.61|144.81|146.63|144.83|146.35|144.55|240
1640841300000|2021-12-30 05:15:00|146.62|144.82|146.93|145.13|146.93|145.13|146.61|144.81|278
1640841600000|2021-12-30 05:20:00|146.92|145.12|146.82|145.02|146.93|145.13|146.79|144.99|249
1640841900000|2021-12-30 05:25:00|146.81|145.01|146.5|144.7|146.92|145.12|146.47|144.67|253
1640842200000|2021-12-30 05:30:00|146.52|144.72|146.37|144.57|146.6|144.8|146.08|144.28|414
1640842500000|2021-12-30 05:35:00|146.36|144.56|146.46|144.66|146.56|144.76|146.25|144.45|266
1640842800000|2021-12-30 05:40:00|146.45|144.65|146.72|144.92|146.8|145|146.41|144.61|251
1640843100000|2021-12-30 05:45:00|146.71|144.91|146.74|144.94|146.82|145.02|146.67|144.87|269
1640843400000|2021-12-30 05:50:00|146.7|144.9|146.61|144.81|146.74|144.94|146.41|144.61|214
1640843700000|2021-12-30 05:55:00|146.62|144.82|146.84|145.04|146.94|145.14|146.62|144.82|270
1640844000000|2021-12-30 06:00:00|146.83|145.03|146.87|145.07|146.91|145.11|146.77|144.97|324
1640844300000|2021-12-30 06:05:00|146.88|145.08|146.85|145.05|146.97|145.17|146.67|144.87|328
1640844600000|2021-12-30 06:10:00|146.86|145.06|146.51|144.71|146.92|145.12|146.43|144.63|303
1640844900000|2021-12-30 06:15:00|146.52|144.72|146.69|144.89|146.79|144.99|146.5|144.7|238
1640845200000|2021-12-30 06:20:00|146.7|144.9|146.95|145.15|147.02|145.22|146.61|144.81|257
1640845500000|2021-12-30 06:25:00|146.94|145.14|146.84|145.04|146.99|145.19|146.67|144.87|243
1640845800000|2021-12-30 06:30:00|146.85|145.05|147.02|145.22|147.09|145.29|146.85|145.05|199
1640846100000|2021-12-30 06:35:00|147.01|145.21|147.28|145.48|147.35|145.55|146.94|145.14|288
1640846400000|2021-12-30 06:40:00|147.27|145.47|147.58|145.78|147.67|145.87|147.25|145.45|338
1640846700000|2021-12-30 06:45:00|147.59|145.79|147.67|145.87|147.68|145.88|147.46|145.66|285
1640847000000|2021-12-30 06:50:00|147.66|145.86|147.5|145.7|147.67|145.87|147.46|145.66|230
1640847300000|2021-12-30 06:55:00|147.51|145.71|147.56|145.76|147.71|145.91|147.49|145.69|261
1640847600000|2021-12-30 07:00:00|147.55|145.75|148|146.2|148.07|146.27|147.17|145.37|377
1640847900000|2021-12-30 07:05:00|148.03|146.23|147.9|146.1|148.18|146.38|147.82|146.02|440
1640848200000|2021-12-30 07:10:00|147.89|146.09|147.95|146.15|148.01|146.21|147.83|146.03|284
1640848500000|2021-12-30 07:15:00|147.96|146.16|147.47|145.67|147.97|146.17|147.42|145.62|348
1640848800000|2021-12-30 07:20:00|147.46|145.66|147.54|145.74|147.67|145.87|147.45|145.65|273
1640849100000|2021-12-30 07:25:00|147.55|145.75|147.81|146.01|148.01|146.21|147.52|145.72|296
1640849400000|2021-12-30 07:30:00|147.8|146|148.13|146.33|148.19|146.39|147.79|145.99|268
1640849700000|2021-12-30 07:35:00|148.12|146.32|147.99|146.19|148.16|146.36|147.87|146.07|250
1640850000000|2021-12-30 07:40:00|148|146.2|147.84|146.04|148.03|146.23|147.71|145.91|272
1640850300000|2021-12-30 07:45:00|147.85|146.05|148|146.2|148.07|146.27|147.84|146.04|238
1640850600000|2021-12-30 07:50:00|147.99|146.19|147.83|146.03|147.99|146.19|147.78|145.98|236
1640850900000|2021-12-30 07:55:00|147.84|146.04|147.84|146.04|148.05|146.25|147.8|146|295
1640851200000|2021-12-30 08:00:00|147.8|146|148.43|146.63|148.5|146.7|147.8|146|517
1640851500000|2021-12-30 08:05:00|148.44|146.64|148.11|146.31|148.44|146.64|148.01|146.21|367
1640851800000|2021-12-30 08:10:00|148.12|146.32|148.1|146.3|148.27|146.47|148.09|146.29|267
1640852100000|2021-12-30 08:15:00|148.09|146.29|147.72|145.92|148.1|146.3|147.59|145.79|298
1640852400000|2021-12-30 08:20:00|147.74|145.94|147.42|145.62|147.95|146.15|147.4|145.6|352
1640852700000|2021-12-30 08:25:00|147.45|145.65|147.84|146.04|147.87|146.07|147.44|145.64|310
1640853000000|2021-12-30 08:30:00|147.79|145.99|147.54|145.74|147.81|146.01|147.48|145.68|260
1640853300000|2021-12-30 08:35:00|147.53|145.73|147.36|145.56|147.63|145.83|147.34|145.54|227
1640853600000|2021-12-30 08:40:00|147.37|145.57|147.3|145.5|147.44|145.64|147.25|145.45|276
1640853900000|2021-12-30 08:45:00|147.28|145.48|147.15|145.35|147.4|145.6|147.07|145.27|299
1640854200000|2021-12-30 08:50:00|147.16|145.36|147.13|145.33|147.18|145.38|147.1|145.3|217
1640854500000|2021-12-30 08:55:00|147.14|145.34|146.81|145.01|147.16|145.36|146.74|144.94|238
1640854800000|2021-12-30 09:00:00|146.83|145.03|147.18|145.38|147.22|145.42|146.83|145.03|291
1640855100000|2021-12-30 09:05:00|147.19|145.39|147.24|145.44|147.25|145.45|147.03|145.23|274
1640855400000|2021-12-30 09:10:00|147.23|145.43|147.21|145.41|147.26|145.46|147.17|145.37|154
1640855700000|2021-12-30 09:15:00|147.2|145.4|147.29|145.49|147.36|145.56|147.2|145.4|157
1640856000000|2021-12-30 09:20:00|147.28|145.48|147.32|145.52|147.39|145.59|147.26|145.46|124
1640856300000|2021-12-30 09:25:00|147.31|145.51|147.33|145.53|147.36|145.56|147.28|145.48|114
1640856600000|2021-12-30 09:30:00|147.34|145.54|147.37|145.57|147.38|145.58|147.3|145.5|134
1640856900000|2021-12-30 09:35:00|147.36|145.56|147.59|145.79|147.67|145.87|147.36|145.56|173
1640857200000|2021-12-30 09:40:00|147.61|145.81|147.75|145.95|147.81|146.01|147.56|145.76|205
1640857500000|2021-12-30 09:45:00|147.76|145.96|147.82|146.02|147.97|146.17|147.73|145.93|221
1640857800000|2021-12-30 09:50:00|147.81|146.01|147.31|145.51|147.82|146.02|147.03|145.23|392
1640858100000|2021-12-30 09:55:00|147.3|145.5|147.08|145.28|147.3|145.5|146.94|145.14|302
1640858400000|2021-12-30 10:00:00|147.09|145.29|147.34|145.54|147.36|145.56|146.9|145.1|271
1640858700000|2021-12-30 10:05:00|147.35|145.55|147.56|145.76|147.6|145.8|147.26|145.46|226
1640859000000|2021-12-30 10:10:00|147.55|145.75|147.56|145.76|147.6|145.8|147.43|145.63|202
1640859300000|2021-12-30 10:15:00|147.57|145.77|147.51|145.71|147.71|145.91|147.47|145.67|206
1640859600000|2021-12-30 10:20:00|147.52|145.72|147.37|145.57|147.68|145.88|147.34|145.54|198
1640859900000|2021-12-30 10:25:00|147.38|145.58|147.44|145.64|147.51|145.71|147.37|145.57|244
1640860200000|2021-12-30 10:30:00|147.43|145.63|147.3|145.5|147.54|145.74|147.28|145.48|246
1640860500000|2021-12-30 10:35:00|147.27|145.47|147.18|145.38|147.27|145.47|147.01|145.21|296
1640860800000|2021-12-30 10:40:00|147.2|145.4|147.33|145.53|147.34|145.54|147.18|145.38|217
1640861100000|2021-12-30 10:45:00|147.34|145.54|147.57|145.77|147.58|145.78|147.24|145.44|234
1640861400000|2021-12-30 10:50:00|147.58|145.78|147.67|145.87|147.74|145.94|147.54|145.74|276
1640861700000|2021-12-30 10:55:00|147.66|145.86|147.83|146.03|147.93|146.13|147.57|145.77|268
1640862000000|2021-12-30 11:00:00|147.84|146.04|148.13|146.33|148.17|146.37|147.84|146.04|304
1640862300000|2021-12-30 11:05:00|148.12|146.32|147.86|146.06|148.22|146.42|147.74|145.94|289
1640862600000|2021-12-30 11:10:00|147.85|146.05|147.85|146.05|147.86|146.06|147.71|145.91|266
1640862900000|2021-12-30 11:15:00|147.84|146.04|148.02|146.22|148.04|146.24|147.75|145.95|259
1640863200000|2021-12-30 11:20:00|148.03|146.23|148.21|146.41|148.24|146.44|147.95|146.15|229
1640863500000|2021-12-30 11:25:00|148.22|146.42|148.25|146.45|148.3|146.5|148.14|146.34|244
1640863800000|2021-12-30 11:30:00|148.23|146.43|148.29|146.49|148.38|146.58|148.12|146.32|214
1640864100000|2021-12-30 11:35:00|148.3|146.5|148.75|146.95|148.83|147.03|148.29|146.49|449
1640864400000|2021-12-30 11:40:00|148.76|146.96|149.49|147.69|149.62|147.82|148.67|146.87|533
1640864700000|2021-12-30 11:45:00|149.48|147.68|149.55|147.75|149.66|147.86|149.11|147.31|487
1640865000000|2021-12-30 11:50:00|149.54|147.74|149.44|147.64|149.54|147.74|149.17|147.37|429
1640865300000|2021-12-30 11:55:00|149.45|147.65|149.22|147.42|149.48|147.68|149.03|147.23|346
1640865600000|2021-12-30 12:00:00|149.21|147.41|149.01|147.21|149.33|147.53|148.93|147.13|410
1640865900000|2021-12-30 12:05:00|149.02|147.22|149.01|147.21|149.1|147.3|148.68|146.88|396
1640866200000|2021-12-30 12:10:00|149|147.2|149.27|147.47|149.3|147.5|149|147.2|317
1640866500000|2021-12-30 12:15:00|149.29|147.49|149.72|147.92|149.83|148.03|149.28|147.48|322
1640866800000|2021-12-30 12:20:00|149.73|147.93|149.9|148.1|149.94|148.14|149.57|147.77|467
1640867100000|2021-12-30 12:25:00|149.91|148.11|150.15|148.35|150.37|148.57|149.67|147.87|453
1640867400000|2021-12-30 12:30:00|150.16|148.36|150.24|148.44|150.26|148.46|150|148.2|408
1640867700000|2021-12-30 12:35:00|150.23|148.43|150.03|148.23|150.31|148.51|149.96|148.16|321
1640868000000|2021-12-30 12:40:00|150.02|148.22|150.13|148.33|150.23|148.43|150.01|148.21|300
1640868300000|2021-12-30 12:45:00|150.14|148.34|149.94|148.14|150.16|148.36|149.79|147.99|314
1640868600000|2021-12-30 12:50:00|149.95|148.15|150.18|148.38|150.28|148.48|149.91|148.11|247
1640868900000|2021-12-30 12:55:00|150.19|148.39|149.66|147.86|150.2|148.4|149.63|147.83|285
1640869200000|2021-12-30 13:00:00|149.67|147.87|149.51|147.71|149.8|148|149.45|147.65|349
1640869500000|2021-12-30 13:05:00|149.52|147.72|149.34|147.54|149.54|147.74|149.29|147.49|248
1640869800000|2021-12-30 13:10:00|149.35|147.55|149.2|147.4|149.51|147.71|149.15|147.35|312
1640870100000|2021-12-30 13:15:00|149.19|147.39|149.29|147.49|149.48|147.68|149.17|147.37|341
1640870400000|2021-12-30 13:20:00|149.3|147.5|149.04|147.24|149.34|147.54|149.04|147.24|309
1640870700000|2021-12-30 13:25:00|149.05|147.25|149.1|147.3|149.3|147.5|149.04|147.24|240
1640871000000|2021-12-30 13:30:00|149.11|147.31|149.27|147.47|149.33|147.53|149.09|147.29|262
1640871300000|2021-12-30 13:35:00|149.28|147.48|149.41|147.61|149.42|147.62|149.27|147.47|199
1640871600000|2021-12-30 13:40:00|149.42|147.62|149.18|147.38|149.65|147.85|149.18|147.38|282
1640871900000|2021-12-30 13:45:00|149.17|147.37|148.89|147.09|149.21|147.41|148.75|146.95|399
1640872200000|2021-12-30 13:50:00|148.88|147.08|148.8|147|148.91|147.11|148.48|146.68|355
1640872500000|2021-12-30 13:55:00|148.79|146.99|148.6|146.8|148.8|147|148.57|146.77|352
1640872800000|2021-12-30 14:00:00|148.59|146.79|148.82|147.02|148.9|147.1|148.4|146.6|392
1640873100000|2021-12-30 14:05:00|148.81|147.01|148.82|147.02|148.9|147.1|148.67|146.87|307
1640873400000|2021-12-30 14:10:00|148.81|147.01|148.5|146.7|148.88|147.08|148.48|146.68|210
1640873700000|2021-12-30 14:15:00|148.49|146.69|148.24|146.44|148.57|146.77|148.22|146.42|304
1640874000000|2021-12-30 14:20:00|148.26|146.46|148.46|146.66|148.54|146.74|148.2|146.4|293
1640874300000|2021-12-30 14:25:00|148.45|146.65|148.51|146.71|148.54|146.74|148.17|146.37|394
1640874600000|2021-12-30 14:30:00|148.48|146.68|149.24|147.44|149.28|147.48|148.38|146.58|398
1640874900000|2021-12-30 14:35:00|149.25|147.45|149.19|147.39|149.38|147.58|149.04|147.24|404
1640875200000|2021-12-30 14:40:00|149.21|147.41|148.81|147.01|149.21|147.41|148.62|146.82|481
1640875500000|2021-12-30 14:45:00|148.8|147|148.89|147.09|149.12|147.32|148.78|146.98|426
1640875800000|2021-12-30 14:50:00|148.9|147.1|149.1|147.3|149.17|147.37|148.83|147.03|302
1640876100000|2021-12-30 14:55:00|149.11|147.31|149.31|147.51|149.44|147.64|149.05|147.25|309
1640876400000|2021-12-30 15:00:00|149.3|147.5|149.2|147.4|149.51|147.71|149.16|147.36|390
1640876700000|2021-12-30 15:05:00|149.19|147.39|149.64|147.84|149.75|147.95|149.16|147.36|369
1640877000000|2021-12-30 15:10:00|149.65|147.85|149.62|147.82|149.67|147.87|149.49|147.69|238
1640877300000|2021-12-30 15:15:00|149.61|147.81|149.77|147.97|149.77|147.97|149.47|147.67|227
1640877600000|2021-12-30 15:20:00|149.76|147.96|149.52|147.72|149.8|148|149.44|147.64|312
1640877900000|2021-12-30 15:25:00|149.53|147.73|149.45|147.65|149.79|147.99|149.42|147.62|300
1640878200000|2021-12-30 15:30:00|149.44|147.64|149.41|147.61|149.48|147.68|149.29|147.49|284
1640878500000|2021-12-30 15:35:00|149.4|147.6|149.36|147.56|149.41|147.61|149.31|147.51|184
1640878800000|2021-12-30 15:40:00|149.37|147.57|149.51|147.71|149.64|147.84|149.33|147.53|298
1640879100000|2021-12-30 15:45:00|149.52|147.72|149.51|147.71|149.61|147.81|149.3|147.5|262
1640879400000|2021-12-30 15:50:00|149.5|147.7|149.27|147.47|149.71|147.91|149.22|147.42|268
1640879700000|2021-12-30 15:55:00|149.29|147.49|148.81|147.01|149.32|147.52|148.79|146.99|295
1640880000000|2021-12-30 16:00:00|148.84|147.04|149.1|147.3|149.22|147.42|148.84|147.04|448
1640880300000|2021-12-30 16:05:00|149.09|147.29|149.2|147.4|149.3|147.5|149.07|147.27|344
1640880600000|2021-12-30 16:10:00|149.19|147.39|149.29|147.49|149.32|147.52|148.97|147.17|303
1640880900000|2021-12-30 16:15:00|149.28|147.48|149.47|147.67|149.5|147.7|149.21|147.41|251
1640881200000|2021-12-30 16:20:00|149.45|147.65|149.39|147.59|149.58|147.78|149.36|147.56|250
1640881500000|2021-12-30 16:25:00|149.38|147.58|149.38|147.58|149.48|147.68|149.27|147.47|213
1640881800000|2021-12-30 16:30:00|149.4|147.6|149.9|148.1|149.92|148.12|149.39|147.59|354
1640882100000|2021-12-30 16:35:00|149.89|148.09|150.4|148.6|150.4|148.6|149.84|148.04|404
1640882400000|2021-12-30 16:40:00|150.38|148.58|150.3|148.5|150.61|148.81|150.16|148.36|366
1640882700000|2021-12-30 16:45:00|150.31|148.51|150.78|148.98|150.84|149.04|150.23|148.43|349
1640883000000|2021-12-30 16:50:00|150.79|148.99|150.61|148.81|150.85|149.05|150.58|148.78|423
1640883300000|2021-12-30 16:55:00|150.62|148.82|150.53|148.73|150.7|148.9|150.42|148.62|300
1640883600000|2021-12-30 17:00:00|150.54|148.74|150.34|148.54|150.61|148.81|150.07|148.27|429
1640883900000|2021-12-30 17:05:00|150.35|148.55|150.4|148.6|150.56|148.76|150.31|148.51|286
1640884200000|2021-12-30 17:10:00|150.39|148.59|150.39|148.59|150.42|148.62|150.18|148.38|286
1640884500000|2021-12-30 17:15:00|150.4|148.6|150.24|148.44|150.4|148.6|150.13|148.33|284
1640884800000|2021-12-30 17:20:00|150.25|148.45|150.43|148.63|150.58|148.78|150.17|148.37|319
1640885100000|2021-12-30 17:25:00|150.44|148.64|150.63|148.83|150.82|149.02|150.34|148.54|353
1640885400000|2021-12-30 17:30:00|150.62|148.82|150.21|148.41|150.7|148.9|150.16|148.36|382
1640885700000|2021-12-30 17:35:00|150.2|148.4|150.17|148.37|150.35|148.55|150.17|148.37|273
1640886000000|2021-12-30 17:40:00|150.16|148.36|150.3|148.5|150.32|148.52|150.1|148.3|240
1640886300000|2021-12-30 17:45:00|150.31|148.51|150.57|148.77|150.57|148.77|150.25|148.45|199
1640886600000|2021-12-30 17:50:00|150.58|148.78|150.37|148.57|150.63|148.83|150.34|148.54|273
1640886900000|2021-12-30 17:55:00|150.38|148.58|150.4|148.6|150.44|148.64|150.27|148.47|265
1640887200000|2021-12-30 18:00:00|150.39|148.59|149.9|148.1|150.45|148.65|149.9|148.1|312
1640887500000|2021-12-30 18:05:00|149.91|148.11|149.82|148.02|150|148.2|149.69|147.89|332
1640887800000|2021-12-30 18:10:00|149.83|148.03|149.91|148.11|150.03|148.23|149.78|147.98|239
1640888100000|2021-12-30 18:15:00|149.9|148.1|150.09|148.29|150.33|148.53|149.9|148.1|354
1640888400000|2021-12-30 18:20:00|150.1|148.3|150.26|148.46|150.29|148.49|150.06|148.26|336
1640888700000|2021-12-30 18:25:00|150.25|148.45|150.11|148.31|150.26|148.46|150.04|148.24|284
1640889000000|2021-12-30 18:30:00|150.1|148.3|150.03|148.23|150.15|148.35|150.02|148.22|225
1640889300000|2021-12-30 18:35:00|150.02|148.22|149.97|148.17|150.18|148.38|149.96|148.16|213
1640889600000|2021-12-30 18:40:00|149.96|148.16|150.01|148.21|150.05|148.25|149.91|148.11|283
1640889900000|2021-12-30 18:45:00|150|148.2|150.03|148.23|150.07|148.27|149.83|148.03|291
1640890200000|2021-12-30 18:50:00|150.04|148.24|150.54|148.74|150.66|148.86|150|148.2|337
1640890500000|2021-12-30 18:55:00|150.55|148.75|150.53|148.73|150.68|148.88|150.43|148.63|328
1640890800000|2021-12-30 19:00:00|150.54|148.74|150.39|148.59|150.57|148.77|150.21|148.41|353
1640891100000|2021-12-30 19:05:00|150.4|148.6|150.41|148.61|150.47|148.67|150.24|148.44|291
1640891400000|2021-12-30 19:10:00|150.4|148.6|150.46|148.66|150.51|148.71|150.27|148.47|347
1640891700000|2021-12-30 19:15:00|150.5|148.7|150.44|148.64|150.52|148.72|150.25|148.45|308
1640892000000|2021-12-30 19:20:00|150.41|148.61|150.21|148.41|150.49|148.69|150.15|148.35|290
1640892300000|2021-12-30 19:25:00|150.2|148.4|150.39|148.59|150.42|148.62|150.18|148.38|280
1640892600000|2021-12-30 19:30:00|150.4|148.6|150.46|148.66|150.52|148.72|150.32|148.52|268
1640892900000|2021-12-30 19:35:00|150.47|148.67|150.53|148.73|150.53|148.73|150.39|148.59|211
1640893200000|2021-12-30 19:40:00|150.52|148.72|150.5|148.7|150.64|148.84|150.46|148.66|270
1640893500000|2021-12-30 19:45:00|150.49|148.69|150.57|148.77|150.59|148.79|150.46|148.66|214
1640893800000|2021-12-30 19:50:00|150.58|148.78|149.91|148.11|150.6|148.8|149.89|148.09|289
1640894100000|2021-12-30 19:55:00|149.92|148.12|149.67|147.87|149.93|148.13|149.6|147.8|357
1640894400000|2021-12-30 20:00:00|149.68|147.88|149.41|147.61|149.81|148.01|149.32|147.52|377
1640894700000|2021-12-30 20:05:00|149.42|147.62|149.53|147.73|149.63|147.83|149.38|147.58|277
1640895000000|2021-12-30 20:10:00|149.54|147.74|149.6|147.8|149.67|147.87|149.49|147.69|252
1640895300000|2021-12-30 20:15:00|149.59|147.79|149.81|148.01|149.91|148.11|149.59|147.79|291
1640895600000|2021-12-30 20:20:00|149.82|148.02|150.02|148.22|150.17|148.37|149.82|148.02|339
1640895900000|2021-12-30 20:25:00|150.03|148.23|149.78|147.98|150.06|148.26|149.76|147.96|242
1640896200000|2021-12-30 20:30:00|149.77|147.97|149.63|147.83|150.05|148.25|149.59|147.79|319
1640896500000|2021-12-30 20:35:00|149.64|147.84|149.41|147.61|149.67|147.87|149.37|147.57|305
1640896800000|2021-12-30 20:40:00|149.4|147.6|149.09|147.29|149.48|147.68|148.89|147.09|407
1640897100000|2021-12-30 20:45:00|149.08|147.28|148.58|146.78|149.09|147.29|148.38|146.58|357
1640897400000|2021-12-30 20:50:00|148.57|146.77|148.56|146.76|148.71|146.91|148.13|146.33|565
1640897700000|2021-12-30 20:55:00|148.58|146.78|148.87|147.07|148.93|147.13|148.3|146.5|501
1640898000000|2021-12-30 21:00:00|148.88|147.08|148.22|146.42|148.98|147.18|148.16|146.36|504
1640898300000|2021-12-30 21:05:00|148.21|146.41|148.39|146.59|148.49|146.69|147.81|146.01|470
1640898600000|2021-12-30 21:10:00|148.38|146.58|148.46|146.66|148.61|146.81|148.24|146.44|390
1640898900000|2021-12-30 21:15:00|148.47|146.67|148.98|147.18|149.08|147.28|148.35|146.55|391
1640899200000|2021-12-30 21:20:00|148.97|147.17|148.85|147.05|149.02|147.22|148.73|146.93|319
1640899500000|2021-12-30 21:25:00|148.84|147.04|149.07|147.27|149.1|147.3|148.78|146.98|285
1640899800000|2021-12-30 21:30:00|149.06|147.26|148.74|146.94|149.18|147.38|148.69|146.89|346
1640900100000|2021-12-30 21:35:00|148.75|146.95|148.92|147.12|149.03|147.23|148.74|146.94|263
1640900400000|2021-12-30 21:40:00|148.93|147.13|148.82|147.02|148.94|147.14|148.78|146.98|277
1640900700000|2021-12-30 21:45:00|148.83|147.03|148.69|146.89|148.91|147.11|148.67|146.87|261
1640901000000|2021-12-30 21:50:00|148.68|146.88|148.59|146.79|148.71|146.91|148.26|146.46|264
1640901300000|2021-12-30 21:55:00|148.58|146.78|148.7|146.9|148.75|146.95|148.49|146.69|269
1640901600000|2021-12-30 22:00:00|148.69|146.89|148.8|147|148.86|147.06|148.56|146.76|124
1640901900000|2021-12-30 22:05:00|148.81|147.01|148.72|146.92|148.9|147.1|148.63|146.83|104
1640902200000|2021-12-30 22:10:00|148.7|146.9|148.71|146.91|148.88|147.08|148.65|146.85|228
1640902500000|2021-12-30 22:15:00|148.7|146.9|148.41|146.61|148.84|147.04|148.28|146.48|295
1640902800000|2021-12-30 22:20:00|148.42|146.62|148.36|146.56|148.52|146.72|148.23|146.43|253
1640903100000|2021-12-30 22:25:00|148.35|146.55|148.5|146.7|148.52|146.72|148.35|146.55|158
1640903400000|2021-12-30 22:30:00|148.51|146.71|148.4|146.6|148.59|146.79|148.4|146.6|233
1640903700000|2021-12-30 22:35:00|148.39|146.59|148.08|146.28|148.41|146.61|148.05|146.25|202
1640904000000|2021-12-30 22:40:00|148.06|146.26|147.7|145.9|148.08|146.28|147.41|145.61|329
1640904300000|2021-12-30 22:45:00|147.71|145.91|148.13|146.33|148.24|146.44|147.71|145.91|325
1640904600000|2021-12-30 22:50:00|148.14|146.34|147.99|146.19|148.14|146.34|147.97|146.17|181
1640904900000|2021-12-30 22:55:00|147.97|146.17|148.37|146.57|148.38|146.58|147.96|146.16|201
1640905200000|2021-12-30 23:00:00|148.38|146.58|148.23|146.43|148.7|146.9|148.22|146.42|380
1640905500000|2021-12-30 23:05:00|148.22|146.42|148.3|146.5|148.85|147.05|148.2|146.4|427
1640905800000|2021-12-30 23:10:00|148.31|146.51|148.62|146.82|148.66|146.86|148.26|146.46|317
1640906100000|2021-12-30 23:15:00|148.6|146.8|148.9|147.1|148.96|147.16|148.48|146.68|375
1640906400000|2021-12-30 23:20:00|148.89|147.09|149.03|147.23|149.03|147.23|148.76|146.96|343
1640906700000|2021-12-30 23:25:00|149.02|147.22|148.74|146.94|149.11|147.31|148.52|146.72|409
1640907000000|2021-12-30 23:30:00|148.75|146.95|148.65|146.85|148.9|147.1|148.64|146.84|228
1640907300000|2021-12-30 23:35:00|148.66|146.86|148.4|146.6|148.66|146.86|148.27|146.47|364
1640907600000|2021-12-30 23:40:00|148.39|146.59|148.71|146.91|148.78|146.98|148.15|146.35|413
1640907900000|2021-12-30 23:45:00|148.72|146.92|148.67|146.87|148.79|146.99|148.59|146.79|299
1640908200000|2021-12-30 23:50:00|148.68|146.88|148.95|147.15|148.99|147.19|148.67|146.87|385
1640908500000|2021-12-30 23:55:00|148.94|147.14|148.91|147.11|148.96|147.16|148.86|147.06|246
1640908800000|2021-12-31 00:00:00|148.92|147.12|150.02|148.22|150.26|148.46|148.75|146.95|454
1640909100000|2021-12-31 00:05:00|150.03|148.23|150.08|148.28|150.27|148.47|149.47|147.67|540
1640909400000|2021-12-31 00:10:00|150.06|148.26|149.67|147.87|150.07|148.27|149.64|147.84|518
1640909700000|2021-12-31 00:15:00|149.68|147.88|149.58|147.78|149.78|147.98|149.56|147.76|348
1640910000000|2021-12-31 00:20:00|149.56|147.76|148.83|147.03|149.58|147.78|148.78|146.98|470
1640910300000|2021-12-31 00:25:00|148.82|147.02|148.67|146.87|148.9|147.1|148.46|146.66|385
1640910600000|2021-12-31 00:30:00|148.68|146.88|148.36|146.56|148.9|147.1|148.36|146.56|409
1640910900000|2021-12-31 00:35:00|148.35|146.55|147.86|146.06|148.42|146.62|147.8|146|558
1640911200000|2021-12-31 00:40:00|147.85|146.05|147.95|146.15|148.2|146.4|147.69|145.89|483
1640911500000|2021-12-31 00:45:00|147.92|146.12|148.58|146.78|148.6|146.8|147.78|145.98|489
1640911800000|2021-12-31 00:50:00|148.57|146.77|149.11|147.31|149.12|147.32|148.47|146.67|320
1640912100000|2021-12-31 00:55:00|149.1|147.3|148.62|146.82|149.19|147.39|148.58|146.78|472
1640912400000|2021-12-31 01:00:00|148.65|146.85|148.6|146.8|148.96|147.16|148.5|146.7|442
1640912700000|2021-12-31 01:05:00|148.58|146.78|147.88|146.08|148.67|146.87|147.87|146.07|424
1640913000000|2021-12-31 01:10:00|147.87|146.07|148.23|146.43|148.23|146.43|147.62|145.82|432
1640913300000|2021-12-31 01:15:00|148.22|146.42|148.88|147.08|148.89|147.09|148.09|146.29|364
1640913600000|2021-12-31 01:20:00|148.89|147.09|149.42|147.62|149.42|147.62|148.79|146.99|401
1640913900000|2021-12-31 01:25:00|149.41|147.61|148.96|147.16|149.54|147.74|148.96|147.16|437
1640914200000|2021-12-31 01:30:00|148.95|147.15|149.27|147.47|149.75|147.95|148.82|147.02|451
1640914500000|2021-12-31 01:35:00|149.28|147.48|149.1|147.3|149.42|147.62|149.04|147.24|328
1640914800000|2021-12-31 01:40:00|149.11|147.31|149.05|147.25|149.13|147.33|148.94|147.14|301
1640915100000|2021-12-31 01:45:00|149.04|147.24|148.59|146.79|149.05|147.25|148.59|146.79|379
1640915400000|2021-12-31 01:50:00|148.52|146.72|149.13|147.33|149.15|147.35|148.52|146.72|392
1640915700000|2021-12-31 01:55:00|149.14|147.34|148.97|147.17|149.22|147.42|148.95|147.15|338
1640916000000|2021-12-31 02:00:00|148.96|147.16|148.55|146.75|148.97|147.17|148.4|146.6|385
1640916300000|2021-12-31 02:05:00|148.54|146.74|148.67|146.87|148.71|146.91|148.44|146.64|354
1640916600000|2021-12-31 02:10:00|148.66|146.86|148.48|146.68|148.77|146.97|148.46|146.66|320
1640916900000|2021-12-31 02:15:00|148.49|146.69|148.62|146.82|148.78|146.98|148.42|146.62|352
1640917200000|2021-12-31 02:20:00|148.63|146.83|148.36|146.56|148.64|146.84|148.17|146.37|328
1640917500000|2021-12-31 02:25:00|148.37|146.57|148.26|146.46|148.4|146.6|148.14|146.34|316
1640917800000|2021-12-31 02:30:00|148.25|146.45|148.27|146.47|148.36|146.56|148.1|146.3|327
1640918100000|2021-12-31 02:35:00|148.28|146.48|148.49|146.69|148.71|146.91|148.26|146.46|304
1640918400000|2021-12-31 02:40:00|148.5|146.7|148.39|146.59|148.68|146.88|148.38|146.58|272
1640918700000|2021-12-31 02:45:00|148.4|146.6|148.51|146.71|148.51|146.71|148.32|146.52|261
1640919000000|2021-12-31 02:50:00|148.49|146.69|148.84|147.04|148.85|147.05|148.47|146.67|238
1640919300000|2021-12-31 02:55:00|148.85|147.05|148.6|146.8|148.87|147.07|148.52|146.72|308
1640919600000|2021-12-31 03:00:00|148.59|146.79|148.51|146.71|148.67|146.87|148.25|146.45|386
1640919900000|2021-12-31 03:05:00|148.5|146.7|148.42|146.62|148.55|146.75|148.39|146.59|203
1640920200000|2021-12-31 03:10:00|148.4|146.6|148.29|146.49|148.44|146.64|148.21|146.41|253
1640920500000|2021-12-31 03:15:00|148.31|146.51|148.56|146.76|148.59|146.79|148.2|146.4|293
1640920800000|2021-12-31 03:20:00|148.58|146.78|149.01|147.21|149.09|147.29|148.57|146.77|307
1640921100000|2021-12-31 03:25:00|149.02|147.22|149.27|147.47|149.28|147.48|148.97|147.17|286
1640921400000|2021-12-31 03:30:00|149.25|147.45|149.26|147.46|149.29|147.49|148.97|147.17|355
1640921700000|2021-12-31 03:35:00|149.25|147.45|149.13|147.33|149.26|147.46|149.09|147.29|267
1640922000000|2021-12-31 03:40:00|149.12|147.32|149.32|147.52|149.4|147.6|149.11|147.31|277
1640922300000|2021-12-31 03:45:00|149.3|147.5|149.14|147.34|149.31|147.51|149.07|147.27|265
1640922600000|2021-12-31 03:50:00|149.15|147.35|149.27|147.47|149.38|147.58|149.14|147.34|219
1640922900000|2021-12-31 03:55:00|149.28|147.48|149.22|147.42|149.34|147.54|149.19|147.39|182
1640923200000|2021-12-31 04:00:00|149.23|147.43|149.33|147.53|149.41|147.61|149.17|147.37|290
1640923500000|2021-12-31 04:05:00|149.32|147.52|149.43|147.63|149.56|147.76|149.31|147.51|359
1640923800000|2021-12-31 04:10:00|149.44|147.64|149.28|147.48|149.44|147.64|149.17|147.37|235
1640924100000|2021-12-31 04:15:00|149.29|147.49|149.45|147.65|149.45|147.65|149.25|147.45|188
1640924400000|2021-12-31 04:20:00|149.47|147.67|149.79|147.99|149.89|148.09|149.44|147.64|335
1640924700000|2021-12-31 04:25:00|149.78|147.98|150.05|148.25|150.12|148.32|149.62|147.82|385
1640925000000|2021-12-31 04:30:00|150.06|148.26|149.66|147.86|150.07|148.27|149.6|147.8|304
1640925300000|2021-12-31 04:35:00|149.65|147.85|149.85|148.05|149.9|148.1|149.57|147.77|282
1640925600000|2021-12-31 04:40:00|149.86|148.06|149.7|147.9|149.89|148.09|149.65|147.85|249
1640925900000|2021-12-31 04:45:00|149.68|147.88|149.58|147.78|149.75|147.95|149.54|147.74|207
1640926200000|2021-12-31 04:50:00|149.59|147.79|149.5|147.7|149.61|147.81|149.43|147.63|157
1640926500000|2021-12-31 04:55:00|149.51|147.71|149.5|147.7|149.63|147.83|149.45|147.65|273
1640926800000|2021-12-31 05:00:00|149.49|147.69|149.62|147.82|149.75|147.95|149.49|147.69|302
1640927100000|2021-12-31 05:05:00|149.63|147.83|149.66|147.86|149.76|147.96|149.55|147.75|216
1640927400000|2021-12-31 05:10:00|149.67|147.87|149.77|147.97|149.78|147.98|149.6|147.8|271
1640927700000|2021-12-31 05:15:00|149.76|147.96|149.6|147.8|149.8|148|149.54|147.74|227
1640928000000|2021-12-31 05:20:00|149.58|147.78|149.2|147.4|149.6|147.8|149.19|147.39|192
1640928300000|2021-12-31 05:25:00|149.19|147.39|149.17|147.37|149.27|147.47|149.07|147.27|201
1640928600000|2021-12-31 05:30:00|149.18|147.38|149.17|147.37|149.31|147.51|149.06|147.26|199
1640928900000|2021-12-31 05:35:00|149.16|147.36|149.13|147.33|149.24|147.44|149.05|147.25|169
1640929200000|2021-12-31 05:40:00|149.12|147.32|149.33|147.53|149.44|147.64|149.11|147.31|230
1640929500000|2021-12-31 05:45:00|149.34|147.54|149.37|147.57|149.41|147.61|149.3|147.5|261
1640929800000|2021-12-31 05:50:00|149.39|147.59|149.34|147.54|149.4|147.6|149.27|147.47|234
1640930100000|2021-12-31 05:55:00|149.33|147.53|149.17|147.37|149.38|147.58|149.15|147.35|197
1640930400000|2021-12-31 06:00:00|149.16|147.36|148.86|147.06|149.16|147.36|148.77|146.97|334
1640930700000|2021-12-31 06:05:00|148.85|147.05|148.86|147.06|148.89|147.09|148.71|146.91|277
1640931000000|2021-12-31 06:10:00|148.84|147.04|149.05|147.25|149.14|147.34|148.79|146.99|323
1640931300000|2021-12-31 06:15:00|149.06|147.26|149.18|147.38|149.24|147.44|148.77|146.97|302
1640931600000|2021-12-31 06:20:00|149.17|147.37|149.67|147.87|149.69|147.89|149.14|147.34|331
1640931900000|2021-12-31 06:25:00|149.68|147.88|149.42|147.62|149.71|147.91|149.39|147.59|227
1640932200000|2021-12-31 06:30:00|149.41|147.61|149.44|147.64|149.54|147.74|149.39|147.59|218
1640932500000|2021-12-31 06:35:00|149.45|147.65|149.42|147.62|149.47|147.67|149.39|147.59|153
1640932800000|2021-12-31 06:40:00|149.41|147.61|149.2|147.4|149.53|147.73|149.11|147.31|234
1640933100000|2021-12-31 06:45:00|149.19|147.39|149.3|147.5|149.33|147.53|149.11|147.31|222
1640933400000|2021-12-31 06:50:00|149.31|147.51|149.93|148.13|150|148.2|149.25|147.45|302
1640933700000|2021-12-31 06:55:00|149.92|148.12|149.47|147.67|149.93|148.13|149.37|147.57|271
1640934000000|2021-12-31 07:00:00|149.49|147.69|149.66|147.86|149.69|147.89|149.47|147.67|235
1640934300000|2021-12-31 07:05:00|149.67|147.87|149.48|147.68|149.69|147.89|149.38|147.58|252
1640934600000|2021-12-31 07:10:00|149.49|147.69|148.63|146.83|149.49|147.69|148.63|146.83|284
1640934900000|2021-12-31 07:15:00|148.65|146.85|148.61|146.81|148.87|147.07|148.54|146.74|328
1640935200000|2021-12-31 07:20:00|148.6|146.8|148.3|146.5|148.67|146.87|148.17|146.37|362
1640935500000|2021-12-31 07:25:00|148.31|146.51|148.11|146.31|148.42|146.62|148.11|146.31|327
1640935800000|2021-12-31 07:30:00|148.12|146.32|148.09|146.29|148.28|146.48|148.07|146.27|370
1640936100000|2021-12-31 07:35:00|148.08|146.28|147.89|146.09|148.1|146.3|147.7|145.9|347
1640936400000|2021-12-31 07:40:00|147.87|146.07|147.62|145.82|147.89|146.09|147.6|145.8|344
1640936700000|2021-12-31 07:45:00|147.61|145.81|147.8|146|147.91|146.11|147.6|145.8|345
1640937000000|2021-12-31 07:50:00|147.79|145.99|148.44|146.64|148.46|146.66|147.68|145.88|335
1640937300000|2021-12-31 07:55:00|148.45|146.65|149.06|147.26|149.07|147.27|148.38|146.58|429
1640937600000|2021-12-31 08:00:00|149.05|147.25|149.36|147.56|149.42|147.62|148.6|146.8|468
1640937900000|2021-12-31 08:05:00|149.37|147.57|149.39|147.59|149.42|147.62|149.11|147.31|449
1640938200000|2021-12-31 08:10:00|149.38|147.58|149.22|147.42|149.41|147.61|149.05|147.25|348
1640938500000|2021-12-31 08:15:00|149.21|147.41|149.31|147.51|149.43|147.63|149.19|147.39|309
1640938800000|2021-12-31 08:20:00|149.32|147.52|151.81|150.01|152.18|150.38|149.25|147.45|429
1640939100000|2021-12-31 08:25:00|151.89|150.09|152.04|150.24|152.35|150.55|151.65|149.85|793
1640939400000|2021-12-31 08:30:00|152.03|150.23|152.94|151.14|153.09|151.29|151.99|150.19|718
1640939700000|2021-12-31 08:35:00|152.95|151.15|153.02|151.22|153.13|151.33|152.68|150.88|688
1640940000000|2021-12-31 08:40:00|153.01|151.21|152.82|151.02|153.1|151.3|152.77|150.97|515
1640940300000|2021-12-31 08:45:00|152.81|151.01|153.27|151.47|153.6|151.8|152.81|151.01|648
1640940600000|2021-12-31 08:50:00|153.28|151.48|152.55|150.75|153.47|151.67|152.46|150.66|562
1640940900000|2021-12-31 08:55:00|152.57|150.77|152.99|151.19|153.04|151.24|152.57|150.77|508
1640941200000|2021-12-31 09:00:00|152.96|151.16|152.72|150.92|153.22|151.42|152.7|150.9|532
1640941500000|2021-12-31 09:05:00|152.73|150.93|153.14|151.34|153.19|151.39|152.66|150.86|362
1640941800000|2021-12-31 09:10:00|153.15|151.35|153.03|151.23|153.36|151.56|153.01|151.21|441
1640942100000|2021-12-31 09:15:00|153|151.2|152.82|151.02|153.24|151.44|152.79|150.99|433
1640942400000|2021-12-31 09:20:00|152.84|151.04|152.66|150.86|152.86|151.06|152.53|150.73|500
1640942700000|2021-12-31 09:25:00|152.65|150.85|152.79|150.99|152.91|151.11|152.43|150.63|486
1640943000000|2021-12-31 09:30:00|152.8|151|152.56|150.76|152.89|151.09|152.54|150.74|365
1640943300000|2021-12-31 09:35:00|152.55|150.75|152.47|150.67|152.68|150.88|152.22|150.42|405
1640943600000|2021-12-31 09:40:00|152.48|150.68|152.32|150.52|152.61|150.81|152.28|150.48|436
1640943900000|2021-12-31 09:45:00|152.29|150.49|152.31|150.51|152.51|150.71|152.18|150.38|409
1640944200000|2021-12-31 09:50:00|152.3|150.5|152.22|150.42|152.4|150.6|152.19|150.39|418
1640944500000|2021-12-31 09:55:00|152.24|150.44|152.38|150.58|152.48|150.68|152.23|150.43|375
1640944800000|2021-12-31 10:00:00|152.37|150.57|152.52|150.72|152.72|150.92|152.37|150.57|362
1640945100000|2021-12-31 10:05:00|152.51|150.71|152.07|150.27|152.54|150.74|151.9|150.1|395
1640945400000|2021-12-31 10:10:00|152.08|150.28|152.19|150.39|152.29|150.49|152.02|150.22|368
1640945700000|2021-12-31 10:15:00|152.2|150.4|152.46|150.66|152.46|150.66|152.16|150.36|303
1640946000000|2021-12-31 10:20:00|152.44|150.64|152.58|150.78|152.69|150.89|152.37|150.57|386
1640946300000|2021-12-31 10:25:00|152.59|150.79|152.71|150.91|152.71|150.91|152.56|150.76|236
1640946600000|2021-12-31 10:30:00|152.7|150.9|152.89|151.09|152.89|151.09|152.62|150.82|304
1640946900000|2021-12-31 10:35:00|152.88|151.08|152.84|151.04|152.9|151.1|152.77|150.97|322
1640947200000|2021-12-31 10:40:00|152.83|151.03|152.89|151.09|152.91|151.11|152.79|150.99|227
1640947500000|2021-12-31 10:45:00|152.9|151.1|152.7|150.9|152.91|151.11|152.66|150.86|331
1640947800000|2021-12-31 10:50:00|152.71|150.91|152.71|150.91|152.79|150.99|152.61|150.81|316
1640948100000|2021-12-31 10:55:00|152.72|150.92|151.82|150.02|152.73|150.93|151.54|149.74|549
1640948400000|2021-12-31 11:00:00|151.83|150.03|152.19|150.39|152.45|150.65|151.77|149.97|550
1640948700000|2021-12-31 11:05:00|152.2|150.4|152.24|150.44|152.3|150.5|152.09|150.29|363
1640949000000|2021-12-31 11:10:00|152.22|150.42|152.11|150.31|152.3|150.5|152.07|150.27|317
1640949300000|2021-12-31 11:15:00|152.13|150.33|152.39|150.59|152.41|150.61|152.07|150.27|316
1640949600000|2021-12-31 11:20:00|152.38|150.58|152.38|150.58|152.68|150.88|152.35|150.55|321
1640949900000|2021-12-31 11:25:00|152.37|150.57|152.45|150.65|152.52|150.72|152.34|150.54|331
1640950200000|2021-12-31 11:30:00|152.46|150.66|152.37|150.57|152.5|150.7|152.27|150.47|258
1640950500000|2021-12-31 11:35:00|152.38|150.58|152.23|150.43|152.39|150.59|152.18|150.38|172
1640950800000|2021-12-31 11:40:00|152.22|150.42|152.05|150.25|152.24|150.44|151.95|150.15|194
1640951100000|2021-12-31 11:45:00|152.06|150.26|151.92|150.12|152.17|150.37|151.92|150.12|294
1640951400000|2021-12-31 11:50:00|151.9|150.1|151.68|149.88|151.9|150.1|151.58|149.78|155
1640951700000|2021-12-31 11:55:00|151.79|149.99|151.63|149.83|151.81|150.01|151.3|149.5|320
1640952000000|2021-12-31 12:00:00|151.64|149.84|151.57|149.77|151.69|149.89|151.46|149.66|333
1640952300000|2021-12-31 12:05:00|151.58|149.78|151.45|149.65|151.58|149.78|151.31|149.51|332
1640952600000|2021-12-31 12:10:00|151.46|149.66|151.81|150.01|151.81|150.01|151.43|149.63|288
1640952900000|2021-12-31 12:15:00|151.82|150.02|151.87|150.07|151.98|150.18|151.8|150|228
1640953200000|2021-12-31 12:20:00|151.88|150.08|151.78|149.98|151.94|150.14|151.62|149.82|300
1640953500000|2021-12-31 12:25:00|151.77|149.97|151.72|149.92|151.83|150.03|151.7|149.9|131
1640953800000|2021-12-31 12:30:00|151.71|149.91|151.88|150.08|151.94|150.14|151.71|149.91|225
1640954100000|2021-12-31 12:35:00|151.87|150.07|152.05|150.25|152.06|150.26|151.85|150.05|222
1640954400000|2021-12-31 12:40:00|152.04|150.24|152.25|150.45|152.37|150.57|151.94|150.14|345
1640954700000|2021-12-31 12:45:00|152.24|150.44|151.95|150.15|152.24|150.44|151.81|150.01|232
1640955000000|2021-12-31 12:50:00|151.96|150.16|151.88|150.08|151.96|150.16|151.68|149.88|249
1640955300000|2021-12-31 12:55:00|151.86|150.06|151.84|150.04|151.9|150.1|151.75|149.95|243
1640955600000|2021-12-31 13:00:00|151.83|150.03|151.98|150.18|152|150.2|151.77|149.97|233
1640955900000|2021-12-31 13:05:00|151.99|150.19|151.71|149.91|151.99|150.19|151.65|149.85|210
1640956200000|2021-12-31 13:10:00|151.7|149.9|151.68|149.88|151.83|150.03|151.65|149.85|188
1640956500000|2021-12-31 13:15:00|151.69|149.89|151.45|149.65|151.75|149.95|151.35|149.55|252
1640956800000|2021-12-31 13:20:00|151.46|149.66|151.47|149.67|151.56|149.76|151.45|149.65|197
1640957100000|2021-12-31 13:25:00|151.46|149.66|151.76|149.96|151.8|150|151.37|149.57|199
1640957400000|2021-12-31 13:30:00|151.75|149.95|151.75|149.95|151.81|150.01|151.67|149.87|155
1640957700000|2021-12-31 13:35:00|151.74|149.94|151.95|150.15|152.07|150.27|151.69|149.89|277
1640958000000|2021-12-31 13:40:00|151.96|150.16|151.97|150.17|152|150.2|151.8|150|190
1640958300000|2021-12-31 13:45:00|151.98|150.18|151.71|149.91|152.01|150.21|151.7|149.9|194
1640958600000|2021-12-31 13:50:00|151.72|149.92|151.59|149.79|151.79|149.99|151.57|149.77|169
1640958900000|2021-12-31 13:55:00|151.58|149.78|151.47|149.67|151.61|149.81|151.39|149.59|160
1640959200000|2021-12-31 14:00:00|151.46|149.66|151.57|149.77|151.61|149.81|151.44|149.64|238
1640959500000|2021-12-31 14:05:00|151.58|149.78|151.48|149.68|151.67|149.87|151.47|149.67|126
1640959800000|2021-12-31 14:10:00|151.47|149.67|151.45|149.65|151.49|149.69|151.34|149.54|182
1640960100000|2021-12-31 14:15:00|151.44|149.64|151.34|149.54|151.46|149.66|151.26|149.46|183
1640960400000|2021-12-31 14:20:00|151.33|149.53|151.38|149.58|151.55|149.75|151.27|149.47|233
1640960700000|2021-12-31 14:25:00|151.39|149.59|151.74|149.94|151.75|149.95|151.38|149.58|274
1640961000000|2021-12-31 14:30:00|151.73|149.93|151.9|150.1|151.9|150.1|151.49|149.69|299
1640961300000|2021-12-31 14:35:00|151.93|150.13|151.64|149.84|152.06|150.26|151.55|149.75|347
1640961600000|2021-12-31 14:40:00|151.65|149.85|151.13|149.33|151.73|149.93|151.06|149.26|313
1640961900000|2021-12-31 14:45:00|151.14|149.34|151.19|149.39|151.41|149.61|151.14|149.34|311
1640962200000|2021-12-31 14:50:00|151.2|149.4|151.47|149.67|151.5|149.7|151.19|149.39|276
1640962500000|2021-12-31 14:55:00|151.48|149.68|151.34|149.54|151.61|149.81|151.32|149.52|235
1640962800000|2021-12-31 15:00:00|151.33|149.53|151.17|149.37|151.46|149.66|151.05|149.25|258
1640963100000|2021-12-31 15:05:00|151.16|149.36|151.43|149.63|151.57|149.77|151.14|149.34|234
1640963400000|2021-12-31 15:10:00|151.42|149.62|151.35|149.55|151.59|149.79|151.25|149.45|235
1640963700000|2021-12-31 15:15:00|151.36|149.56|151.55|149.75|151.59|149.79|151.26|149.46|272
1640964000000|2021-12-31 15:20:00|151.54|149.74|151.62|149.82|151.7|149.9|151.53|149.73|256
1640964300000|2021-12-31 15:25:00|151.61|149.81|151.38|149.58|151.68|149.88|151.35|149.55|301
1640964600000|2021-12-31 15:30:00|151.39|149.59|151.15|149.35|151.42|149.62|151.06|149.26|273
1640964900000|2021-12-31 15:35:00|151.16|149.36|151.17|149.37|151.39|149.59|151.14|149.34|305
1640965200000|2021-12-31 15:40:00|151.16|149.36|151.16|149.36|151.2|149.4|151.11|149.31|148
1640965500000|2021-12-31 15:45:00|151.15|149.35|150.97|149.17|151.18|149.38|150.92|149.12|300
1640965800000|2021-12-31 15:50:00|150.98|149.18|150.96|149.16|150.98|149.18|150.78|148.98|235
1640966100000|2021-12-31 15:55:00|150.97|149.17|151.16|149.36|151.18|149.38|150.84|149.04|309
1640966400000|2021-12-31 16:00:00|151.17|149.37|151.09|149.29|151.37|149.57|150.98|149.18|377
1640966700000|2021-12-31 16:05:00|151.08|149.28|151.15|149.35|151.23|149.43|151.05|149.25|214
1640967000000|2021-12-31 16:10:00|151.16|149.36|151.16|149.36|151.22|149.42|151.12|149.32|255
1640967300000|2021-12-31 16:15:00|151.15|149.35|151.18|149.38|151.31|149.51|151.12|149.32|260
1640967600000|2021-12-31 16:20:00|151.19|149.39|151.15|149.35|151.25|149.45|151.12|149.32|267
1640967900000|2021-12-31 16:25:00|151.16|149.36|151.26|149.46|151.33|149.53|151.15|149.35|200
1640968200000|2021-12-31 16:30:00|151.25|149.45|150.86|149.06|151.32|149.52|150.75|148.95|366
1640968500000|2021-12-31 16:35:00|150.85|149.05|150.54|148.74|150.86|149.06|150.49|148.69|296
1640968800000|2021-12-31 16:40:00|150.55|148.75|150.57|148.77|150.65|148.85|150.51|148.71|287
1640969100000|2021-12-31 16:45:00|150.56|148.76|150.47|148.67|150.65|148.85|150.44|148.64|265
1640969400000|2021-12-31 16:50:00|150.46|148.66|149.82|148.02|150.47|148.67|149.27|147.47|591
1640969700000|2021-12-31 16:55:00|149.83|148.03|149.33|147.53|149.83|148.03|148.99|147.19|618
1640970000000|2021-12-31 17:00:00|149.32|147.52|149.49|147.69|149.51|147.71|149.22|147.42|514
1640970300000|2021-12-31 17:05:00|149.52|147.72|148.8|147|149.54|147.74|148.75|146.95|543
1640970600000|2021-12-31 17:10:00|148.78|146.98|148.83|147.03|149.13|147.33|148.7|146.9|528
1640970900000|2021-12-31 17:15:00|148.82|147.02|148.54|146.74|149.07|147.27|148.52|146.72|409
1640971200000|2021-12-31 17:20:00|148.52|146.72|148.51|146.71|148.65|146.85|148.25|146.45|489
1640971500000|2021-12-31 17:25:00|148.52|146.72|147.93|146.13|148.71|146.91|147.64|145.84|538
1640971800000|2021-12-31 17:30:00|147.91|146.11|148.13|146.33|148.36|146.56|147.78|145.98|582
1640972100000|2021-12-31 17:35:00|148.14|146.34|148.57|146.77|148.58|146.78|148.08|146.28|430
1640972400000|2021-12-31 17:40:00|148.56|146.76|148.53|146.73|148.6|146.8|148.25|146.45|429
1640972700000|2021-12-31 17:45:00|148.55|146.75|148.34|146.54|148.58|146.78|148.13|146.33|344
1640973000000|2021-12-31 17:50:00|148.33|146.53|148.33|146.53|148.56|146.76|148.3|146.5|366
1640973300000|2021-12-31 17:55:00|148.32|146.52|148.55|146.75|148.6|146.8|148.25|146.45|349
1640973600000|2021-12-31 18:00:00|148.53|146.73|148.46|146.66|148.56|146.76|148.35|146.55|364
1640973900000|2021-12-31 18:05:00|148.47|146.67|148.4|146.6|148.53|146.73|148.3|146.5|312
1640974200000|2021-12-31 18:10:00|148.42|146.62|148.21|146.41|148.51|146.71|148.21|146.41|242
1640974500000|2021-12-31 18:15:00|148.22|146.42|148.46|146.66|148.53|146.73|148.07|146.27|310
1640974800000|2021-12-31 18:20:00|148.42|146.62|148.44|146.64|148.51|146.71|148.33|146.53|331
1640975100000|2021-12-31 18:25:00|148.45|146.65|148.31|146.51|148.56|146.76|148.29|146.49|269
1640975400000|2021-12-31 18:30:00|148.28|146.48|148.25|146.45|148.35|146.55|148.15|146.35|304
1640975700000|2021-12-31 18:35:00|148.26|146.46|148.16|146.36|148.35|146.55|148.12|146.32|289
1640976000000|2021-12-31 18:40:00|148.14|146.34|147.81|146.01|148.33|146.53|147.29|145.49|574
1640976300000|2021-12-31 18:45:00|147.82|146.02|147.69|145.89|148.03|146.23|147.65|145.85|520
1640976600000|2021-12-31 18:50:00|147.71|145.91|147.51|145.71|147.81|146.01|147.46|145.66|439
1640976900000|2021-12-31 18:55:00|147.52|145.72|147.58|145.78|147.64|145.84|147.3|145.5|418
1640977200000|2021-12-31 19:00:00|147.63|145.83|147.5|145.7|147.68|145.88|147.36|145.56|497
1640977500000|2021-12-31 19:05:00|147.49|145.69|147.4|145.6|147.75|145.95|147.32|145.52|383
1640977800000|2021-12-31 19:10:00|147.41|145.61|147.1|145.3|147.44|145.64|146.89|145.09|510
1640978100000|2021-12-31 19:15:00|147.09|145.29|146.32|144.52|147.1|145.3|146.26|144.46|536
1640978400000|2021-12-31 19:20:00|146.33|144.53|146.07|144.27|146.43|144.63|145.91|144.11|448
1640978700000|2021-12-31 19:25:00|146.06|144.26|145.88|144.08|146.41|144.61|145.77|143.97|549
1640979000000|2021-12-31 19:30:00|145.87|144.07|145.7|143.9|146.75|144.95|145.47|143.67|724
1640979300000|2021-12-31 19:35:00|145.69|143.89|145.84|144.04|146.01|144.21|145.62|143.82|528
1640979600000|2021-12-31 19:40:00|145.83|144.03|145.52|143.72|146.04|144.24|145.52|143.72|499
1640979900000|2021-12-31 19:45:00|145.49|143.69|145.35|143.55|145.65|143.85|145.16|143.36|630
1640980200000|2021-12-31 19:50:00|145.36|143.56|145.28|143.48|145.43|143.63|145.03|143.23|627
1640980500000|2021-12-31 19:55:00|145.26|143.46|144.83|143.03|145.29|143.49|144.64|142.84|547
1640980800000|2021-12-31 20:00:00|144.84|143.04|145.93|144.13|145.95|144.15|144.67|142.87|638
1640981100000|2021-12-31 20:05:00|145.92|144.12|145.73|143.93|146.34|144.54|145.69|143.89|548
1640981400000|2021-12-31 20:10:00|145.74|143.94|145.96|144.16|146.02|144.22|145.67|143.87|445
1640981700000|2021-12-31 20:15:00|145.95|144.15|145.47|143.67|146.01|144.21|145.15|143.35|547
1640982000000|2021-12-31 20:20:00|145.49|143.69|145.45|143.65|145.54|143.74|145.23|143.43|458
1640982300000|2021-12-31 20:25:00|145.44|143.64|145.76|143.96|145.87|144.07|145.32|143.52|436
1640982600000|2021-12-31 20:30:00|145.77|143.97|145.58|143.78|146.01|144.21|145.5|143.7|379
1640982900000|2021-12-31 20:35:00|145.59|143.79|145.39|143.59|145.65|143.85|145.26|143.46|423
1640983200000|2021-12-31 20:40:00|145.38|143.58|145.4|143.6|145.56|143.76|145.2|143.4|333
1640983500000|2021-12-31 20:45:00|145.41|143.61|145.32|143.52|145.41|143.61|145.15|143.35|409
1640983800000|2021-12-31 20:50:00|145.3|143.5|145.06|143.26|145.3|143.5|144.89|143.09|454
1640984100000|2021-12-31 20:55:00|145.07|143.27|145.01|143.21|145.19|143.39|144.84|143.04|345
1640984400000|2021-12-31 21:00:00|145.03|143.23|145.87|144.07|145.87|144.07|144.99|143.19|465
1640984700000|2021-12-31 21:05:00|145.88|144.08|145.37|143.57|145.93|144.13|145.07|143.27|486
1640985000000|2021-12-31 21:10:00|145.38|143.58|145.2|143.4|145.39|143.59|145.07|143.27|453
1640985300000|2021-12-31 21:15:00|145.21|143.41|145.86|144.06|145.9|144.1|145.15|143.35|346
1640985600000|2021-12-31 21:20:00|145.87|144.07|146.13|144.33|146.24|144.44|145.71|143.91|286
1640985900000|2021-12-31 21:25:00|146.14|144.34|146.32|144.52|146.33|144.53|146.13|144.33|218
1640986200000|2021-12-31 21:30:00|146.33|144.53|146.85|145.05|146.95|145.15|146.33|144.53|346
1640986500000|2021-12-31 21:35:00|146.84|145.04|147.07|145.27|147.56|145.76|146.71|144.91|405
1640986800000|2021-12-31 21:40:00|147.05|145.25|146.94|145.14|147.08|145.28|146.73|144.93|270
1640987100000|2021-12-31 21:45:00|146.92|145.12|146.89|145.09|147.05|145.25|146.72|144.92|259
1640987400000|2021-12-31 21:50:00|146.88|145.08|146.85|145.05|146.9|145.1|146.65|144.85|213
1640987700000|2021-12-31 21:55:00|146.86|145.06|147|145.2|147.08|145.28|146.76|144.96|152
1641110400000|2022-01-02 08:00:00|150.17|148.37|149.99|148.19|150.18|148.38|149.97|148.17|111
1641110700000|2022-01-02 08:05:00|150|148.2|149.77|147.97|150.05|148.25|149.7|147.9|164
1641111000000|2022-01-02 08:10:00|149.76|147.96|149.73|147.93|149.79|147.99|149.57|147.77|131
1641111300000|2022-01-02 08:15:00|149.72|147.92|149.9|148.1|149.92|148.12|149.71|147.91|109
1641111600000|2022-01-02 08:20:00|149.89|148.09|150.25|148.45|150.29|148.49|149.89|148.09|99
1641111900000|2022-01-02 08:25:00|150.24|148.44|150.2|148.4|150.29|148.49|150.18|148.38|97
1641112200000|2022-01-02 08:30:00|150.21|148.41|150.18|148.38|150.35|148.55|150.17|148.37|71
1641112500000|2022-01-02 08:35:00|150.19|148.39|149.89|148.09|150.19|148.39|149.87|148.07|103
1641112800000|2022-01-02 08:40:00|149.88|148.08|150.1|148.3|150.14|148.34|149.88|148.08|112
1641113100000|2022-01-02 08:45:00|150.09|148.29|150.2|148.4|150.26|148.46|150.08|148.28|87
1641113400000|2022-01-02 08:50:00|150.21|148.41|150.4|148.6|150.53|148.73|150.21|148.41|125
1641113700000|2022-01-02 08:55:00|150.41|148.61|150.44|148.64|150.5|148.7|150.36|148.56|109
1641114000000|2022-01-02 09:00:00|150.45|148.65|150.52|148.72|150.52|148.72|150.34|148.54|116
1641114300000|2022-01-02 09:05:00|150.51|148.71|150.58|148.78|150.58|148.78|150.46|148.66|125
1641114600000|2022-01-02 09:10:00|150.57|148.77|150.56|148.76|150.59|148.79|150.44|148.64|103
1641114900000|2022-01-02 09:15:00|150.55|148.75|150.53|148.73|150.56|148.76|150.44|148.64|87
1641115200000|2022-01-02 09:20:00|150.54|148.74|151.29|149.49|151.48|149.68|150.53|148.73|206
1641115500000|2022-01-02 09:25:00|151.3|149.5|151.11|149.31|151.43|149.63|151.11|149.31|228
1641115800000|2022-01-02 09:30:00|151.12|149.32|151.15|149.35|151.26|149.46|151.07|149.27|130
1641116100000|2022-01-02 09:35:00|151.14|149.34|151.24|149.44|151.32|149.52|151.14|149.34|104
1641116400000|2022-01-02 09:40:00|151.2|149.4|151.24|149.44|151.25|149.45|151.16|149.36|133
1641116700000|2022-01-02 09:45:00|151.25|149.45|151.01|149.21|151.25|149.45|151.01|149.21|67
1641117000000|2022-01-02 09:50:00|151|149.2|150.86|149.06|151.09|149.29|150.85|149.05|80
1641117300000|2022-01-02 09:55:00|150.87|149.07|150.95|149.15|150.97|149.17|150.86|149.06|103
1641117600000|2022-01-02 10:00:00|150.94|149.14|150.88|149.08|150.94|149.14|150.85|149.05|123
1641117900000|2022-01-02 10:05:00|150.89|149.09|150.97|149.17|151.02|149.22|150.88|149.08|111
1641118200000|2022-01-02 10:10:00|150.96|149.16|151.06|149.26|151.07|149.27|150.96|149.16|81
1641118500000|2022-01-02 10:15:00|151.05|149.25|150.94|149.14|151.07|149.27|150.94|149.14|92
1641118800000|2022-01-02 10:20:00|150.95|149.15|150.87|149.07|150.95|149.15|150.85|149.05|80
1641119100000|2022-01-02 10:25:00|150.88|149.08|150.77|148.97|150.88|149.08|150.74|148.94|89
1641119400000|2022-01-02 10:30:00|150.76|148.96|150.73|148.93|150.76|148.96|150.64|148.84|113
1641119700000|2022-01-02 10:35:00|150.72|148.92|150.53|148.73|150.73|148.93|150.52|148.72|61
1641120000000|2022-01-02 10:40:00|150.54|148.74|150.44|148.64|150.54|148.74|150.33|148.53|124
1641120300000|2022-01-02 10:45:00|150.43|148.63|150.56|148.76|150.65|148.85|150.43|148.63|127
1641120600000|2022-01-02 10:50:00|150.55|148.75|150.57|148.77|150.57|148.77|150.52|148.72|65
1641120900000|2022-01-02 10:55:00|150.58|148.78|150.37|148.57|150.59|148.79|150.28|148.48|120
1641121200000|2022-01-02 11:00:00|150.36|148.56|150.49|148.69|150.54|148.74|150.34|148.54|108
1641121500000|2022-01-02 11:05:00|150.5|148.7|150.77|148.97|150.79|148.99|150.5|148.7|96
1641121800000|2022-01-02 11:10:00|150.76|148.96|150.68|148.88|150.78|148.98|150.67|148.87|72
1641122100000|2022-01-02 11:15:00|150.69|148.89|150.57|148.77|150.7|148.9|150.53|148.73|98
1641122400000|2022-01-02 11:20:00|150.58|148.78|150.44|148.64|150.78|148.98|150.43|148.63|123
1641122700000|2022-01-02 11:25:00|150.45|148.65|150.6|148.8|150.61|148.81|150.44|148.64|66
1641123000000|2022-01-02 11:30:00|150.62|148.82|150.66|148.86|150.87|149.07|150.62|148.82|144
1641123300000|2022-01-02 11:35:00|150.65|148.85|150.68|148.88|150.75|148.95|150.55|148.75|101
1641123600000|2022-01-02 11:40:00|150.69|148.89|150.52|148.72|150.69|148.89|150.51|148.71|60
1641123900000|2022-01-02 11:45:00|150.53|148.73|150.26|148.46|150.53|148.73|150.26|148.46|91
1641124200000|2022-01-02 11:50:00|150.27|148.47|150.45|148.65|150.46|148.66|150.26|148.46|75
1641124500000|2022-01-02 11:55:00|150.46|148.66|150.35|148.55|150.46|148.66|150.3|148.5|53
1641124800000|2022-01-02 12:00:00|150.34|148.54|149.8|148|150.39|148.59|149.77|147.97|163
1641125100000|2022-01-02 12:05:00|149.79|147.99|149.94|148.14|149.95|148.15|149.66|147.86|156
1641125400000|2022-01-02 12:10:00|149.93|148.13|150.15|148.35|150.22|148.42|149.87|148.07|133
1641125700000|2022-01-02 12:15:00|150.14|148.34|150.09|148.29|150.17|148.37|150.06|148.26|125
1641126000000|2022-01-02 12:20:00|150.12|148.32|150.29|148.49|150.35|148.55|150.12|148.32|111
1641126300000|2022-01-02 12:25:00|150.28|148.48|150.43|148.63|150.43|148.63|150.27|148.47|84
1641126600000|2022-01-02 12:30:00|150.42|148.62|150.46|148.66|150.47|148.67|150.36|148.56|68
1641126900000|2022-01-02 12:35:00|150.47|148.67|150.9|149.1|150.9|149.1|150.47|148.67|159
1641127200000|2022-01-02 12:40:00|150.89|149.09|151.01|149.21|151.16|149.36|150.86|149.06|225
1641127500000|2022-01-02 12:45:00|151.02|149.22|151.1|149.3|151.16|149.36|150.96|149.16|175
1641127800000|2022-01-02 12:50:00|151.11|149.31|151.09|149.29|151.17|149.37|151.08|149.28|158
1641128100000|2022-01-02 12:55:00|151.08|149.28|150.85|149.05|151.1|149.3|150.79|148.99|182
1641128400000|2022-01-02 13:00:00|150.84|149.04|150.62|148.82|150.85|149.05|150.59|148.79|129
1641128700000|2022-01-02 13:05:00|150.63|148.83|150.77|148.97|150.83|149.03|150.62|148.82|121
1641129000000|2022-01-02 13:10:00|150.76|148.96|150.46|148.66|150.78|148.98|150.4|148.6|129
1641129300000|2022-01-02 13:15:00|150.44|148.64|150.52|148.72|150.52|148.72|150.36|148.56|113
1641129600000|2022-01-02 13:20:00|150.51|148.71|150.4|148.6|150.57|148.77|150.38|148.58|106
1641129900000|2022-01-02 13:25:00|150.42|148.62|150.76|148.96|150.76|148.96|150.39|148.59|96
1641130200000|2022-01-02 13:30:00|150.77|148.97|150.52|148.72|150.77|148.97|150.51|148.71|87
1641130500000|2022-01-02 13:35:00|150.53|148.73|150.5|148.7|150.54|148.74|150.48|148.68|57
1641130800000|2022-01-02 13:40:00|150.51|148.71|150.51|148.71|150.52|148.72|150.49|148.69|41
1641131100000|2022-01-02 13:45:00|150.5|148.7|150.41|148.61|150.51|148.71|150.39|148.59|80
1641131400000|2022-01-02 13:50:00|150.4|148.6|150.42|148.62|150.42|148.62|150.19|148.39|136
1641131700000|2022-01-02 13:55:00|150.47|148.67|150.4|148.6|150.51|148.71|150.39|148.59|70
1641132000000|2022-01-02 14:00:00|150.39|148.59|150.55|148.75|150.55|148.75|150.3|148.5|103
1641132300000|2022-01-02 14:05:00|150.54|148.74|150.67|148.87|150.68|148.88|150.54|148.74|88
1641132600000|2022-01-02 14:10:00|150.68|148.88|150.96|149.16|150.97|149.17|150.66|148.86|110
1641132900000|2022-01-02 14:15:00|150.95|149.15|151.19|149.39|151.19|149.39|150.94|149.14|124
1641133200000|2022-01-02 14:20:00|151.18|149.38|150.73|148.93|151.19|149.39|150.72|148.92|85
1641133500000|2022-01-02 14:25:00|150.74|148.94|150.63|148.83|150.83|149.03|150.55|148.75|133
1641133800000|2022-01-02 14:30:00|150.64|148.84|150.9|149.1|150.96|149.16|150.63|148.83|111
1641134100000|2022-01-02 14:35:00|150.89|149.09|151.07|149.27|151.09|149.29|150.79|148.99|87
1641134400000|2022-01-02 14:40:00|151.06|149.26|151.03|149.23|151.08|149.28|151.03|149.23|96
1641134700000|2022-01-02 14:45:00|151.04|149.24|150.96|149.16|151.08|149.28|150.84|149.04|88
1641135000000|2022-01-02 14:50:00|150.95|149.15|150.84|149.04|151.02|149.22|150.78|148.98|105
1641135300000|2022-01-02 14:55:00|150.85|149.05|150.84|149.04|150.86|149.06|150.8|149|84
1641135600000|2022-01-02 15:00:00|150.83|149.03|150.85|149.05|150.95|149.15|150.83|149.03|96
1641135900000|2022-01-02 15:05:00|150.86|149.06|151.16|149.36|151.25|149.45|150.85|149.05|87
1641136200000|2022-01-02 15:10:00|151.17|149.37|151.64|149.84|151.64|149.84|151.14|149.34|177
1641136500000|2022-01-02 15:15:00|151.65|149.85|151.78|149.98|152.14|150.34|151.65|149.85|196
1641136800000|2022-01-02 15:20:00|151.79|149.99|151.56|149.76|151.85|150.05|151.55|149.75|149
1641137100000|2022-01-02 15:25:00|151.55|149.75|151.56|149.76|151.58|149.78|151.47|149.67|114
1641137400000|2022-01-02 15:30:00|151.55|149.75|151.37|149.57|151.57|149.77|151.33|149.53|118
1641137700000|2022-01-02 15:35:00|151.36|149.56|151.54|149.74|151.55|149.75|151.34|149.54|69
1641138000000|2022-01-02 15:40:00|151.55|149.75|151.73|149.93|151.73|149.93|151.54|149.74|126
1641138300000|2022-01-02 15:45:00|151.74|149.94|152.37|150.57|152.44|150.64|151.74|149.94|246
1641138600000|2022-01-02 15:50:00|152.38|150.58|152.74|150.94|152.74|150.94|152.27|150.47|174
1641138900000|2022-01-02 15:55:00|152.73|150.93|152.34|150.54|152.73|150.93|152.34|150.54|175
1641139200000|2022-01-02 16:00:00|152.35|150.55|152.49|150.69|152.78|150.98|152.3|150.5|242
1641139500000|2022-01-02 16:05:00|152.48|150.68|152.69|150.89|152.77|150.97|152.37|150.57|202
1641139800000|2022-01-02 16:10:00|152.7|150.9|152.42|150.62|152.73|150.93|152.28|150.48|198
1641140100000|2022-01-02 16:15:00|152.41|150.61|152.11|150.31|152.51|150.71|152.09|150.29|150
1641140400000|2022-01-02 16:20:00|152.12|150.32|152.28|150.48|152.29|150.49|152.11|150.31|104
1641140700000|2022-01-02 16:25:00|152.27|150.47|152.27|150.47|152.3|150.5|152.21|150.41|93
1641141000000|2022-01-02 16:30:00|152.28|150.48|152.71|150.91|152.79|150.99|152.28|150.48|199
1641141300000|2022-01-02 16:35:00|152.7|150.9|152.6|150.8|152.77|150.97|152.53|150.73|189
1641141600000|2022-01-02 16:40:00|152.59|150.79|152.58|150.78|152.62|150.82|152.35|150.55|170
1641141900000|2022-01-02 16:45:00|152.57|150.77|153.01|151.21|153.07|151.27|152.57|150.77|198
1641142200000|2022-01-02 16:50:00|153|151.2|153.49|151.69|153.51|151.71|152.88|151.08|179
1641142500000|2022-01-02 16:55:00|153.52|151.72|153.75|151.95|153.9|152.1|153.35|151.55|429
1641142800000|2022-01-02 17:00:00|153.74|151.94|153.86|152.06|154.23|152.43|153.74|151.94|342
1641143100000|2022-01-02 17:05:00|153.87|152.07|153.1|151.3|154.1|152.3|153.07|151.27|320
1641143400000|2022-01-02 17:10:00|153.11|151.31|153.08|151.28|153.5|151.7|153.01|151.21|344
1641143700000|2022-01-02 17:15:00|153.09|151.29|153.2|151.4|153.31|151.51|152.94|151.14|263
1641144000000|2022-01-02 17:20:00|153.19|151.39|153.56|151.76|153.56|151.76|153.09|151.29|198
1641144300000|2022-01-02 17:25:00|153.55|151.75|153.57|151.77|153.61|151.81|153.46|151.66|160
1641144600000|2022-01-02 17:30:00|153.59|151.79|153.4|151.6|153.62|151.82|153.24|151.44|178
1641144900000|2022-01-02 17:35:00|153.39|151.59|153.6|151.8|153.6|151.8|153.39|151.59|164
1641145200000|2022-01-02 17:40:00|153.59|151.79|153.63|151.83|153.68|151.88|153.5|151.7|123
1641145500000|2022-01-02 17:45:00|153.64|151.84|153.54|151.74|153.82|152.02|153.11|151.31|231
1641145800000|2022-01-02 17:50:00|153.55|151.75|153.34|151.54|153.59|151.79|153.16|151.36|201
1641146100000|2022-01-02 17:55:00|153.35|151.55|153.5|151.7|153.52|151.72|153.23|151.43|168
1641146400000|2022-01-02 18:00:00|153.51|151.71|153.36|151.56|153.51|151.71|152.91|151.11|253
1641146700000|2022-01-02 18:05:00|153.35|151.55|153.18|151.38|153.38|151.58|153.05|151.25|197
1641147000000|2022-01-02 18:10:00|153.17|151.37|152.92|151.12|153.27|151.47|152.92|151.12|129
1641147300000|2022-01-02 18:15:00|152.91|151.11|153.01|151.21|153.17|151.37|152.85|151.05|180
1641147600000|2022-01-02 18:20:00|153.02|151.22|152.51|150.71|153.02|151.22|152.36|150.56|254
1641147900000|2022-01-02 18:25:00|152.5|150.7|151.89|150.09|152.53|150.73|151.52|149.72|409
1641148200000|2022-01-02 18:30:00|151.9|150.1|151.09|149.29|151.91|150.11|150.86|149.06|389
1641148500000|2022-01-02 18:35:00|151.13|149.33|151.69|149.89|151.73|149.93|151.13|149.33|354
1641148800000|2022-01-02 18:40:00|151.7|149.9|151.69|149.89|151.89|150.09|151.67|149.87|263
1641149100000|2022-01-02 18:45:00|151.7|149.9|152.22|150.42|152.22|150.42|151.68|149.88|233
1641149400000|2022-01-02 18:50:00|152.21|150.41|151.87|150.07|152.24|150.44|151.83|150.03|237
1641149700000|2022-01-02 18:55:00|151.86|150.06|152.24|150.44|152.25|150.45|151.84|150.04|197
1641150000000|2022-01-02 19:00:00|152.21|150.41|152.69|150.89|152.69|150.89|151.97|150.17|238
1641150300000|2022-01-02 19:05:00|152.68|150.88|152.76|150.96|152.79|150.99|152.57|150.77|254
1641150600000|2022-01-02 19:10:00|152.75|150.95|152.42|150.62|152.75|150.95|152.37|150.57|192
1641150900000|2022-01-02 19:15:00|152.41|150.61|152.38|150.58|152.56|150.76|152.35|150.55|149
1641151200000|2022-01-02 19:20:00|152.39|150.59|151.92|150.12|152.39|150.59|151.85|150.05|220
1641151500000|2022-01-02 19:25:00|151.9|150.1|152.03|150.23|152.15|150.35|151.83|150.03|216
1641151800000|2022-01-02 19:30:00|152.02|150.22|151.91|150.11|152.2|150.4|151.84|150.04|144
1641152100000|2022-01-02 19:35:00|151.9|150.1|152.07|150.27|152.18|150.38|151.87|150.07|145
1641152400000|2022-01-02 19:40:00|152.08|150.28|152.07|150.27|152.26|150.46|152.04|150.24|157
1641152700000|2022-01-02 19:45:00|152.06|150.26|152.06|150.26|152.15|150.35|152.04|150.24|124
1641153000000|2022-01-02 19:50:00|152.07|150.27|152.26|150.46|152.33|150.53|152.04|150.24|121
1641153300000|2022-01-02 19:55:00|152.25|150.45|152.1|150.3|152.27|150.47|152.1|150.3|141
1641153600000|2022-01-02 20:00:00|152.09|150.29|152.13|150.33|152.16|150.36|151.84|150.04|172
1641153900000|2022-01-02 20:05:00|152.15|150.35|152.13|150.33|152.19|150.39|152.02|150.22|119
1641154200000|2022-01-02 20:10:00|152.14|150.34|152.48|150.68|152.51|150.71|152.14|150.34|184
1641154500000|2022-01-02 20:15:00|152.49|150.69|152.46|150.66|152.5|150.7|152.36|150.56|103
1641154800000|2022-01-02 20:20:00|152.47|150.67|152.4|150.6|152.5|150.7|152.35|150.55|95
1641155100000|2022-01-02 20:25:00|152.41|150.61|152.56|150.76|152.57|150.77|152.37|150.57|85
1641155400000|2022-01-02 20:30:00|152.55|150.75|152.07|150.27|152.56|150.76|152.07|150.27|151
1641155700000|2022-01-02 20:35:00|152.08|150.28|152.07|150.27|152.16|150.36|152.03|150.23|96
1641156000000|2022-01-02 20:40:00|152.08|150.28|152.08|150.28|152.16|150.36|152.06|150.26|78
1641156300000|2022-01-02 20:45:00|152.09|150.29|152.66|149.86|152.66|150.29|151.98|149.68|80
1641156600000|2022-01-02 20:50:00|152.65|149.85|152.64|149.84|152.66|149.86|152.59|149.79|82
1641156900000|2022-01-02 20:55:00|152.62|149.82|152.63|149.83|152.64|149.84|152.55|149.75|75
1641157200000|2022-01-02 21:00:00|152.62|149.82|152.26|149.46|152.62|149.82|152.25|149.45|125
1641157500000|2022-01-02 21:05:00|152.27|149.47|152.62|149.82|152.62|149.82|152.26|149.46|119
1641157800000|2022-01-02 21:10:00|152.61|149.81|152.87|150.07|152.88|150.08|152.53|149.73|156
1641158100000|2022-01-02 21:15:00|152.86|150.06|152.65|149.85|152.87|150.07|152.57|149.77|136
1641158400000|2022-01-02 21:20:00|152.64|149.84|152.46|149.66|152.67|149.87|152.46|149.66|121
1641158700000|2022-01-02 21:25:00|152.47|149.67|152.39|149.59|152.56|149.76|152.37|149.57|120
1641159000000|2022-01-02 21:30:00|152.38|149.58|152.35|149.55|152.45|149.65|152.27|149.47|59
1641159300000|2022-01-02 21:35:00|152.34|149.54|152.46|149.66|152.52|149.72|152.32|149.52|75
1641159600000|2022-01-02 21:40:00|152.45|149.65|152.43|149.63|152.67|149.87|152.36|149.56|171
1641159900000|2022-01-02 21:45:00|152.42|149.62|151.93|149.13|152.42|149.62|151.88|149.08|162
1641160200000|2022-01-02 21:50:00|151.94|149.14|151.94|149.14|152.02|149.22|151.9|149.1|112
1641160500000|2022-01-02 21:55:00|151.93|149.13|151.83|149.03|151.94|149.14|151.79|148.99|94
1641160800000|2022-01-02 22:00:00|151.82|149.02|151.53|149.73|151.99|149.82|151.44|149.01|265
1641161100000|2022-01-02 22:05:00|151.54|149.74|151.64|149.84|151.65|149.85|151.49|149.69|226
1641161400000|2022-01-02 22:10:00|151.65|149.85|151.75|149.95|151.75|149.95|151.63|149.83|141
1641161700000|2022-01-02 22:15:00|151.74|149.94|151.68|149.88|151.74|149.94|151.53|149.73|186
1641162000000|2022-01-02 22:20:00|151.69|149.89|151.71|149.91|151.72|149.92|151.63|149.83|146
1641162300000|2022-01-02 22:25:00|151.7|149.9|151.79|149.99|151.79|149.99|151.66|149.86|100
1641162600000|2022-01-02 22:30:00|151.8|150|151.9|150.1|151.91|150.11|151.78|149.98|108
1641162900000|2022-01-02 22:35:00|151.91|150.11|152.1|150.3|152.18|150.38|151.89|150.09|213
1641163200000|2022-01-02 22:40:00|152.09|150.29|152.26|150.46|152.27|150.47|152.06|150.26|201
1641163500000|2022-01-02 22:45:00|152.28|150.48|151.96|150.16|152.28|150.48|151.92|150.12|201
1641163800000|2022-01-02 22:50:00|151.95|150.15|151.96|150.16|152.01|150.21|151.9|150.1|145
1641164100000|2022-01-02 22:55:00|151.95|150.15|152.07|150.27|152.18|150.38|151.94|150.14|152
1641164400000|2022-01-02 23:00:00|152.08|150.28|152.24|150.44|152.35|150.55|152.08|150.28|344
1641164700000|2022-01-02 23:05:00|152.23|150.43|152.36|150.56|152.44|150.64|152.2|150.4|280
1641165000000|2022-01-02 23:10:00|152.35|150.55|152.26|150.46|152.36|150.56|152.2|150.4|257
1641165300000|2022-01-02 23:15:00|152.27|150.47|152.34|150.54|152.37|150.57|152.23|150.43|223
1641165600000|2022-01-02 23:20:00|152.35|150.55|152.25|150.45|152.41|150.61|152.22|150.42|223
1641165900000|2022-01-02 23:25:00|152.24|150.44|152.56|150.76|152.59|150.79|152.14|150.34|258
1641166200000|2022-01-02 23:30:00|152.57|150.77|152.48|150.68|152.73|150.93|152.47|150.67|316
1641166500000|2022-01-02 23:35:00|152.47|150.67|152.4|150.6|152.48|150.68|152.36|150.56|254
1641166800000|2022-01-02 23:40:00|152.41|150.61|152.47|150.67|152.51|150.71|152.39|150.59|149
1641167100000|2022-01-02 23:45:00|152.48|150.68|152.29|150.49|152.53|150.73|152.25|150.45|253
1641167400000|2022-01-02 23:50:00|152.3|150.5|152.09|150.29|152.33|150.53|152.07|150.27|219
1641167700000|2022-01-02 23:55:00|152.08|150.28|152.08|150.28|152.13|150.33|152.06|150.26|109
1641168000000|2022-01-03 00:00:00|152.09|150.29|151.85|150.05|152.09|150.29|151.7|149.9|320
1641168300000|2022-01-03 00:05:00|151.86|150.06|151.54|149.74|151.97|150.17|151.53|149.73|268
1641168600000|2022-01-03 00:10:00|151.56|149.76|151.53|149.73|151.65|149.85|151.53|149.73|208
1641168900000|2022-01-03 00:15:00|151.54|149.74|151.76|149.96|151.79|149.99|151.54|149.74|265
1641169200000|2022-01-03 00:20:00|151.75|149.95|151.97|150.17|151.99|150.19|151.73|149.93|248
1641169500000|2022-01-03 00:25:00|151.96|150.16|151.73|149.93|151.97|150.17|151.72|149.92|211
1641169800000|2022-01-03 00:30:00|151.74|149.94|151.36|149.56|151.78|149.98|151.35|149.55|338
1641170100000|2022-01-03 00:35:00|151.35|149.55|151.45|149.65|151.5|149.7|151.33|149.53|206
1641170400000|2022-01-03 00:40:00|151.46|149.66|151.74|149.94|151.78|149.98|151.45|149.65|279
1641170700000|2022-01-03 00:45:00|151.75|149.95|151.71|149.91|151.79|149.99|151.67|149.87|164
1641171000000|2022-01-03 00:50:00|151.72|149.92|151.88|150.08|151.96|150.16|151.7|149.9|191
1641171300000|2022-01-03 00:55:00|151.89|150.09|151.48|149.68|151.93|150.13|151.48|149.68|193
1641171600000|2022-01-03 01:00:00|151.49|149.69|151.8|150|151.81|150.01|151.34|149.54|311
1641171900000|2022-01-03 01:05:00|151.79|149.99|151.68|149.88|151.81|150.01|151.63|149.83|241
1641172200000|2022-01-03 01:10:00|151.69|149.89|151.48|149.68|151.69|149.89|151.42|149.62|226
1641172500000|2022-01-03 01:15:00|151.47|149.67|151.67|149.87|151.76|149.96|151.46|149.66|252
1641172800000|2022-01-03 01:20:00|151.66|149.86|151.14|149.34|151.67|149.87|151.11|149.31|251
1641173100000|2022-01-03 01:25:00|151.15|149.35|151.27|149.47|151.35|149.55|150.97|149.17|294
1641173400000|2022-01-03 01:30:00|151.28|149.48|151.2|149.4|151.37|149.57|151.2|149.4|229
1641173700000|2022-01-03 01:35:00|151.19|149.39|151.18|149.38|151.22|149.42|151.1|149.3|192
1641174000000|2022-01-03 01:40:00|151.17|149.37|150.81|149.01|151.18|149.38|150.69|148.89|286
1641174300000|2022-01-03 01:45:00|150.8|149|150.89|149.09|150.99|149.19|150.77|148.97|241
1641174600000|2022-01-03 01:50:00|150.9|149.1|151.17|149.37|151.21|149.41|150.85|149.05|218
1641174900000|2022-01-03 01:55:00|151.18|149.38|151.29|149.49|151.29|149.49|151.17|149.37|248
1641175200000|2022-01-03 02:00:00|151.28|149.48|151.18|149.38|151.3|149.5|151.14|149.34|220
1641175500000|2022-01-03 02:05:00|151.19|149.39|150.77|148.97|151.19|149.39|150.49|148.69|325
1641175800000|2022-01-03 02:10:00|150.79|148.99|150.69|148.89|150.84|149.04|150.58|148.78|262
1641176100000|2022-01-03 02:15:00|150.7|148.9|150.94|149.14|150.94|149.14|150.58|148.78|221
1641176400000|2022-01-03 02:20:00|150.95|149.15|151.15|149.35|151.15|149.35|150.94|149.14|203
1641176700000|2022-01-03 02:25:00|151.13|149.33|151.06|149.26|151.13|149.33|150.97|149.17|214
1641177000000|2022-01-03 02:30:00|151.07|149.27|151.18|149.38|151.25|149.45|150.96|149.16|197
1641177300000|2022-01-03 02:35:00|151.19|149.39|151.16|149.36|151.26|149.46|151.08|149.28|167
1641177600000|2022-01-03 02:40:00|151.15|149.35|151.2|149.4|151.2|149.4|151|149.2|284
1641177900000|2022-01-03 02:45:00|151.22|149.42|150.89|149.09|151.22|149.42|150.83|149.03|193
1641178200000|2022-01-03 02:50:00|150.9|149.1|150.83|149.03|150.92|149.12|150.57|148.77|229
1641178500000|2022-01-03 02:55:00|150.82|149.02|150.97|149.17|151.09|149.29|150.81|149.01|248
1641178800000|2022-01-03 03:00:00|150.98|149.18|151.11|149.31|151.18|149.38|150.94|149.14|279
1641179100000|2022-01-03 03:05:00|151.1|149.3|150.95|149.15|151.17|149.37|150.94|149.14|228
1641179400000|2022-01-03 03:10:00|150.96|149.16|150.84|149.04|150.96|149.16|150.83|149.03|175
1641179700000|2022-01-03 03:15:00|150.83|149.03|150.75|148.95|150.85|149.05|150.62|148.82|234
1641180000000|2022-01-03 03:20:00|150.76|148.96|150.95|149.15|151.01|149.21|150.75|148.95|213
1641180300000|2022-01-03 03:25:00|150.97|149.17|151.15|149.35|151.18|149.38|150.95|149.15|162
1641180600000|2022-01-03 03:30:00|151.16|149.36|151.04|149.24|151.28|149.48|150.97|149.17|254
1641180900000|2022-01-03 03:35:00|151.03|149.23|150.26|148.46|151.05|149.25|150.13|148.33|343
1641181200000|2022-01-03 03:40:00|150.27|148.47|150.29|148.49|150.38|148.58|150.15|148.35|412
1641181500000|2022-01-03 03:45:00|150.3|148.5|150.29|148.49|150.35|148.55|150.16|148.36|270
1641181800000|2022-01-03 03:50:00|150.3|148.5|150.71|148.91|150.73|148.93|150.29|148.49|269
1641182100000|2022-01-03 03:55:00|150.72|148.92|150.46|148.66|150.72|148.92|150.44|148.64|238
1641182400000|2022-01-03 04:00:00|150.45|148.65|150.47|148.67|150.57|148.77|150.33|148.53|317
1641182700000|2022-01-03 04:05:00|150.45|148.65|150.78|148.98|150.81|149.01|150.45|148.65|224
1641183000000|2022-01-03 04:10:00|150.77|148.97|150.74|148.94|150.87|149.07|150.67|148.87|255
1641183300000|2022-01-03 04:15:00|150.75|148.95|151.05|149.25|151.25|149.45|150.74|148.94|349
1641183600000|2022-01-03 04:20:00|151.06|149.26|151.11|149.31|151.11|149.31|150.79|148.99|229
1641183900000|2022-01-03 04:25:00|151.12|149.32|150.94|149.14|151.15|149.35|150.91|149.11|182
1641184200000|2022-01-03 04:30:00|150.93|149.13|150.93|149.13|150.98|149.18|150.82|149.02|256
1641184500000|2022-01-03 04:35:00|150.94|149.14|151.06|149.26|151.1|149.3|150.93|149.13|235
1641184800000|2022-01-03 04:40:00|151.05|149.25|150.97|149.17|151.09|149.29|150.96|149.16|231
1641185100000|2022-01-03 04:45:00|150.96|149.16|150.85|149.05|151.06|149.26|150.84|149.04|181
1641185400000|2022-01-03 04:50:00|150.86|149.06|150.72|148.92|150.89|149.09|150.68|148.88|224
1641185700000|2022-01-03 04:55:00|150.73|148.93|150.67|148.87|150.84|149.04|150.58|148.78|202
1641186000000|2022-01-03 05:00:00|150.66|148.86|150.87|149.07|150.89|149.09|150.63|148.83|202
1641186300000|2022-01-03 05:05:00|150.88|149.08|150.74|148.94|150.95|149.15|150.61|148.81|224
1641186600000|2022-01-03 05:10:00|150.73|148.93|150.64|148.84|150.79|148.99|150.64|148.84|144
1641186900000|2022-01-03 05:15:00|150.65|148.85|150.85|149.05|150.85|149.05|150.62|148.82|190
1641187200000|2022-01-03 05:20:00|150.84|149.04|150.75|148.95|150.85|149.05|150.7|148.9|177
1641187500000|2022-01-03 05:25:00|150.76|148.96|151.44|149.64|151.57|149.77|150.73|148.93|320
1641187800000|2022-01-03 05:30:00|151.43|149.63|151.67|149.87|151.75|149.95|151.43|149.63|394
1641188100000|2022-01-03 05:35:00|151.68|149.88|151.74|149.94|151.78|149.98|151.6|149.8|317
1641188400000|2022-01-03 05:40:00|151.73|149.93|151.67|149.87|151.95|150.15|151.65|149.85|358
1641188700000|2022-01-03 05:45:00|151.69|149.89|151.43|149.63|151.7|149.9|151.39|149.59|231
1641189000000|2022-01-03 05:50:00|151.42|149.62|151.45|149.65|151.48|149.68|151.36|149.56|203
1641189300000|2022-01-03 05:55:00|151.44|149.64|151.48|149.68|151.49|149.69|151.37|149.57|181
1641189600000|2022-01-03 06:00:00|151.47|149.67|151.44|149.64|151.49|149.69|151.35|149.55|140
1641189900000|2022-01-03 06:05:00|151.43|149.63|151.16|149.36|151.43|149.63|151.15|149.35|214
1641190200000|2022-01-03 06:10:00|151.15|149.35|151.12|149.32|151.2|149.4|151.08|149.28|153
1641190500000|2022-01-03 06:15:00|151.11|149.31|151.07|149.27|151.13|149.33|150.94|149.14|247
1641190800000|2022-01-03 06:20:00|151.06|149.26|151|149.2|151.17|149.37|150.97|149.17|156
1641191100000|2022-01-03 06:25:00|150.98|149.18|150.88|149.08|150.98|149.18|150.78|148.98|165
1641191400000|2022-01-03 06:30:00|150.87|149.07|150.78|148.98|150.88|149.08|150.75|148.95|123
1641191700000|2022-01-03 06:35:00|150.79|148.99|150.96|149.16|151.03|149.23|150.78|148.98|175
1641192000000|2022-01-03 06:40:00|150.95|149.15|151.06|149.26|151.14|149.34|150.95|149.15|201
1641192300000|2022-01-03 06:45:00|151.05|149.25|150.95|149.15|151.06|149.26|150.87|149.07|167
1641192600000|2022-01-03 06:50:00|150.96|149.16|150.86|149.06|150.96|149.16|150.8|149|158
1641192900000|2022-01-03 06:55:00|150.87|149.07|150.69|148.89|150.87|149.07|150.52|148.72|180
1641193200000|2022-01-03 07:00:00|150.68|148.88|150.53|148.73|150.68|148.88|150.49|148.69|208
1641193500000|2022-01-03 07:05:00|150.54|148.74|150.75|148.95|150.75|148.95|150.53|148.73|152
1641193800000|2022-01-03 07:10:00|150.74|148.94|150.75|148.95|150.75|148.95|150.56|148.76|169
1641194100000|2022-01-03 07:15:00|150.74|148.94|150.58|148.78|150.74|148.94|150.53|148.73|159
1641194400000|2022-01-03 07:20:00|150.57|148.77|150.67|148.87|150.7|148.9|150.53|148.73|152
1641194700000|2022-01-03 07:25:00|150.68|148.88|150.71|148.91|150.73|148.93|150.52|148.72|140
1641195000000|2022-01-03 07:30:00|150.72|148.92|150.86|149.06|150.89|149.09|150.71|148.91|164
1641195300000|2022-01-03 07:35:00|150.85|149.05|150.77|148.97|150.87|149.07|150.77|148.97|188
1641195600000|2022-01-03 07:40:00|150.74|148.94|150.83|149.03|150.86|149.06|150.72|148.92|140
1641195900000|2022-01-03 07:45:00|150.82|149.02|150.65|148.85|150.84|149.04|150.6|148.8|137
1641196200000|2022-01-03 07:50:00|150.64|148.84|150.92|149.12|150.93|149.13|150.61|148.81|167
1641196500000|2022-01-03 07:55:00|150.93|149.13|150.99|149.19|151.08|149.28|150.92|149.12|141
1641196800000|2022-01-03 08:00:00|151|149.2|151.18|149.38|151.25|149.45|150.98|149.18|243
1641197100000|2022-01-03 08:05:00|151.17|149.37|150.92|149.12|151.25|149.45|150.91|149.11|274
1641197400000|2022-01-03 08:10:00|150.93|149.13|151.08|149.28|151.18|149.38|150.91|149.11|222
1641197700000|2022-01-03 08:15:00|151.07|149.27|150.9|149.1|151.08|149.28|150.85|149.05|172
1641198000000|2022-01-03 08:20:00|150.89|149.09|150.84|149.04|151|149.2|150.83|149.03|156
1641198300000|2022-01-03 08:25:00|150.85|149.05|150.79|148.99|150.9|149.1|150.77|148.97|115
1641198600000|2022-01-03 08:30:00|150.78|148.98|150.8|149|150.88|149.08|150.78|148.98|156
1641198900000|2022-01-03 08:35:00|150.79|148.99|150.66|148.86|150.8|149|150.55|148.75|146
1641199200000|2022-01-03 08:40:00|150.65|148.85|150.65|148.85|150.69|148.89|150.56|148.76|177
1641199500000|2022-01-03 08:45:00|150.66|148.86|150.6|148.8|150.69|148.89|150.59|148.79|133
1641199800000|2022-01-03 08:50:00|150.59|148.79|150.61|148.81|150.68|148.88|150.57|148.77|163
1641200100000|2022-01-03 08:55:00|150.62|148.82|150.7|148.9|150.78|148.98|150.57|148.77|145
1641200400000|2022-01-03 09:00:00|150.71|148.91|151.08|149.28|151.1|149.3|150.71|148.91|275
1641200700000|2022-01-03 09:05:00|151.09|149.29|150.98|149.18|151.17|149.37|150.97|149.17|205
1641201000000|2022-01-03 09:10:00|151|149.2|150.85|149.05|151.02|149.22|150.84|149.04|225
1641201300000|2022-01-03 09:15:00|150.86|149.06|150.01|148.21|150.87|149.07|149.97|148.17|373
1641201600000|2022-01-03 09:20:00|149.99|148.19|150.36|148.56|150.4|148.6|149.94|148.14|307
1641201900000|2022-01-03 09:25:00|150.37|148.57|150.26|148.46|150.38|148.58|150.15|148.35|283
1641202200000|2022-01-03 09:30:00|150.27|148.47|150.34|148.54|150.37|148.57|150.17|148.37|202
1641202500000|2022-01-03 09:35:00|150.36|148.56|150.49|148.69|150.57|148.77|150.33|148.53|255
1641202800000|2022-01-03 09:40:00|150.5|148.7|150.48|148.68|150.56|148.76|150.45|148.65|187
1641203100000|2022-01-03 09:45:00|150.49|148.69|150.66|148.86|150.69|148.89|150.4|148.6|261
1641203400000|2022-01-03 09:50:00|150.65|148.85|150.75|148.95|150.76|148.96|150.61|148.81|268
1641203700000|2022-01-03 09:55:00|150.74|148.94|150.67|148.87|150.77|148.97|150.59|148.79|187
1641204000000|2022-01-03 10:00:00|150.66|148.86|150.82|149.02|151.14|149.34|150.62|148.82|274
1641204300000|2022-01-03 10:05:00|150.81|149.01|150.97|149.17|151|149.2|150.79|148.99|222
1641204600000|2022-01-03 10:10:00|150.96|149.16|151.27|149.47|151.41|149.61|150.96|149.16|333
1641204900000|2022-01-03 10:15:00|151.26|149.46|151.21|149.41|151.29|149.49|151.05|149.25|259
1641205200000|2022-01-03 10:20:00|151.22|149.42|151.05|149.25|151.22|149.42|150.99|149.19|254
1641205500000|2022-01-03 10:25:00|151.03|149.23|151.02|149.22|151.16|149.36|150.97|149.17|250
1641205800000|2022-01-03 10:30:00|151.01|149.21|151.12|149.32|151.13|149.33|150.89|149.09|234
1641206100000|2022-01-03 10:35:00|151.13|149.33|151.26|149.46|151.28|149.48|151.13|149.33|229
1641206400000|2022-01-03 10:40:00|151.25|149.45|151.38|149.58|151.43|149.63|151.21|149.41|242
1641206700000|2022-01-03 10:45:00|151.39|149.59|151.38|149.58|151.52|149.72|151.34|149.54|287
1641207000000|2022-01-03 10:50:00|151.39|149.59|151.28|149.48|151.4|149.6|151.26|149.46|207
1641207300000|2022-01-03 10:55:00|151.29|149.49|151.25|149.45|151.3|149.5|151.16|149.36|196
1641207600000|2022-01-03 11:00:00|151.24|149.44|151.67|149.87|151.75|149.95|151.23|149.43|400
1641207900000|2022-01-03 11:05:00|151.66|149.86|151.57|149.77|151.8|150|151.46|149.66|315
1641208200000|2022-01-03 11:10:00|151.56|149.76|151.67|149.87|151.69|149.89|151.55|149.75|192
1641208500000|2022-01-03 11:15:00|151.66|149.86|151.6|149.8|151.72|149.92|151.55|149.75|264
1641208800000|2022-01-03 11:20:00|151.59|149.79|151.79|149.99|151.85|150.05|151.59|149.79|260
1641209100000|2022-01-03 11:25:00|151.78|149.98|151.89|150.09|152.06|150.26|151.77|149.97|253
1641209400000|2022-01-03 11:30:00|151.9|150.1|151.75|149.95|151.96|150.16|151.74|149.94|212
1641209700000|2022-01-03 11:35:00|151.76|149.96|151.62|149.82|151.76|149.96|151.59|149.79|177
1641210000000|2022-01-03 11:40:00|151.61|149.81|151.68|149.88|151.75|149.95|151.59|149.79|243
1641210300000|2022-01-03 11:45:00|151.69|149.89|151.59|149.79|151.69|149.89|151.2|149.4|360
1641210600000|2022-01-03 11:50:00|151.58|149.78|151.59|149.79|151.62|149.82|151.56|149.76|177
1641210900000|2022-01-03 11:55:00|151.58|149.78|151.69|149.89|151.95|150.15|151.58|149.78|308
1641211200000|2022-01-03 12:00:00|151.7|149.9|151.59|149.79|151.91|150.11|151.55|149.75|312
1641211500000|2022-01-03 12:05:00|151.6|149.8|151.83|150.03|151.91|150.11|151.38|149.58|275
1641211800000|2022-01-03 12:10:00|151.82|150.02|151.87|150.07|152.08|150.28|151.75|149.95|394
1641212100000|2022-01-03 12:15:00|151.86|150.06|151.89|150.09|152.09|150.29|151.75|149.95|361
1641212400000|2022-01-03 12:20:00|151.88|150.08|151.68|149.88|151.89|150.09|151.52|149.72|319
1641212700000|2022-01-03 12:25:00|151.67|149.87|151.66|149.86|151.74|149.94|151.55|149.75|256
1641213000000|2022-01-03 12:30:00|151.69|149.89|151.39|149.59|151.69|149.89|151.38|149.58|280
1641213300000|2022-01-03 12:35:00|151.38|149.58|151.22|149.42|151.4|149.6|151.08|149.28|324
1641213600000|2022-01-03 12:40:00|151.17|149.37|151.19|149.39|151.22|149.42|151.09|149.29|210
1641213900000|2022-01-03 12:45:00|151.18|149.38|151.05|149.25|151.47|149.67|151.05|149.25|291
1641214200000|2022-01-03 12:50:00|151.08|149.28|151.04|149.24|151.17|149.37|151|149.2|351
1641214500000|2022-01-03 12:55:00|151.03|149.23|151.39|149.59|151.4|149.6|150.97|149.17|335
1641214800000|2022-01-03 13:00:00|151.38|149.58|151.64|149.84|151.69|149.89|151.37|149.57|330
1641215100000|2022-01-03 13:05:00|151.65|149.85|151.69|149.89|151.72|149.92|151.48|149.68|252
1641215400000|2022-01-03 13:10:00|151.68|149.88|151.47|149.67|151.74|149.94|151.44|149.64|239
1641215700000|2022-01-03 13:15:00|151.46|149.66|151.65|149.85|151.81|150.01|151.46|149.66|223
1641216000000|2022-01-03 13:20:00|151.64|149.84|151.69|149.89|151.72|149.92|151.49|149.69|188
1641216300000|2022-01-03 13:25:00|151.68|149.88|151.88|150.08|151.91|150.11|151.58|149.78|215
1641216600000|2022-01-03 13:30:00|151.89|150.09|151.87|150.07|152.09|150.29|151.79|149.99|330
1641216900000|2022-01-03 13:35:00|151.88|150.08|151.88|150.08|151.91|150.11|151.8|150|216
1641217200000|2022-01-03 13:40:00|151.87|150.07|151.57|149.77|151.88|150.08|151.24|149.44|326
1641217500000|2022-01-03 13:45:00|151.58|149.78|151.48|149.68|151.91|150.11|151.48|149.68|298
1641217800000|2022-01-03 13:50:00|151.46|149.66|151.55|149.75|151.57|149.77|151.44|149.64|225
1641218100000|2022-01-03 13:55:00|151.54|149.74|151.4|149.6|151.59|149.79|151.34|149.54|320
1641218400000|2022-01-03 14:00:00|151.41|149.61|151.43|149.63|151.58|149.78|151.25|149.45|299
1641218700000|2022-01-03 14:05:00|151.42|149.62|151.17|149.37|151.48|149.68|150.93|149.13|421
1641219000000|2022-01-03 14:10:00|151.15|149.35|151.22|149.42|151.29|149.49|151.08|149.28|328
1641219300000|2022-01-03 14:15:00|151.25|149.45|151.54|149.74|151.54|149.74|151.05|149.25|303
1641219600000|2022-01-03 14:20:00|151.51|149.71|151.48|149.68|151.52|149.72|151.37|149.57|252
1641219900000|2022-01-03 14:25:00|151.47|149.67|151.39|149.59|151.51|149.71|151.33|149.53|234
1641220200000|2022-01-03 14:30:00|151.4|149.6|151.57|149.77|151.62|149.82|151.39|149.59|281
1641220500000|2022-01-03 14:35:00|151.56|149.76|151.62|149.82|151.93|150.13|151.47|149.67|431
1641220800000|2022-01-03 14:40:00|151.63|149.83|151.42|149.62|151.66|149.86|151.36|149.56|296
1641221100000|2022-01-03 14:45:00|151.44|149.64|150.8|149|151.5|149.7|150.53|148.73|577
1641221400000|2022-01-03 14:50:00|150.81|149.01|150.56|148.76|151.12|149.32|150.46|148.66|575
1641221700000|2022-01-03 14:55:00|150.57|148.77|150.75|148.95|150.84|149.04|150.51|148.71|492
1641222000000|2022-01-03 15:00:00|150.77|148.97|150.83|149.03|151.03|149.23|150.66|148.86|446
1641222300000|2022-01-03 15:05:00|150.79|148.99|150.18|148.38|150.81|149.01|150.08|148.28|502
1641222600000|2022-01-03 15:10:00|150.19|148.39|150.73|148.93|150.78|148.98|150.18|148.38|400
1641222900000|2022-01-03 15:15:00|150.72|148.92|150.49|148.69|150.78|148.98|150.43|148.63|440
1641223200000|2022-01-03 15:20:00|150.5|148.7|150.38|148.58|150.6|148.8|150.27|148.47|379
1641223500000|2022-01-03 15:25:00|150.39|148.59|150.58|148.78|150.66|148.86|150.34|148.54|368
1641223800000|2022-01-03 15:30:00|150.59|148.79|150.25|148.45|150.6|148.8|150.16|148.36|378
1641224100000|2022-01-03 15:35:00|150.24|148.44|150.38|148.58|150.41|148.61|150.19|148.39|245
1641224400000|2022-01-03 15:40:00|150.39|148.59|150.33|148.53|150.39|148.59|150.26|148.46|237
1641224700000|2022-01-03 15:45:00|150.32|148.52|150.39|148.59|150.57|148.77|150.28|148.48|252
1641225000000|2022-01-03 15:50:00|150.4|148.6|149.63|147.83|150.42|148.62|149.31|147.51|530
1641225300000|2022-01-03 15:55:00|149.62|147.82|149.68|147.88|149.76|147.96|149.23|147.43|558
1641225600000|2022-01-03 16:00:00|149.7|147.9|149.96|148.16|150.09|148.29|149.49|147.69|425
1641225900000|2022-01-03 16:05:00|149.95|148.15|149.68|147.88|149.95|148.15|149.19|147.39|434
1641226200000|2022-01-03 16:10:00|149.67|147.87|149.5|147.7|149.74|147.94|149.41|147.61|395
1641226500000|2022-01-03 16:15:00|149.49|147.69|149.12|147.32|149.51|147.71|148.99|147.19|602
1641226800000|2022-01-03 16:20:00|149.11|147.31|148.55|146.75|149.12|147.32|148.46|146.66|577
1641227100000|2022-01-03 16:25:00|148.56|146.76|148.93|147.13|148.96|147.16|148.1|146.3|535
1641227400000|2022-01-03 16:30:00|148.91|147.11|149.02|147.22|149.19|147.39|148.54|146.74|461
1641227700000|2022-01-03 16:35:00|149.03|147.23|148.88|147.08|149.1|147.3|148.72|146.92|318
1641228000000|2022-01-03 16:40:00|148.87|147.07|148.89|147.09|149.25|147.45|148.83|147.03|355
1641228300000|2022-01-03 16:45:00|148.91|147.11|148.72|146.92|149|147.2|148.72|146.92|345
1641228600000|2022-01-03 16:50:00|148.73|146.93|148.7|146.9|148.76|146.96|148.43|146.63|348
1641228900000|2022-01-03 16:55:00|148.72|146.92|148.94|147.14|148.99|147.19|148.7|146.9|386
1641229200000|2022-01-03 17:00:00|148.95|147.15|149.33|147.53|149.35|147.55|148.8|147|313
1641229500000|2022-01-03 17:05:00|149.34|147.54|149.33|147.53|149.59|147.79|149.22|147.42|399
1641229800000|2022-01-03 17:10:00|149.32|147.52|148.94|147.14|149.36|147.56|148.91|147.11|293
1641230100000|2022-01-03 17:15:00|148.95|147.15|149.11|147.31|149.16|147.36|148.86|147.06|262
1641230400000|2022-01-03 17:20:00|149.12|147.32|149.21|147.41|149.24|147.44|149.05|147.25|253
1641230700000|2022-01-03 17:25:00|149.2|147.4|149.82|148.02|150.14|148.34|149.2|147.4|351
1641231000000|2022-01-03 17:30:00|149.83|148.03|149.89|148.09|150.06|148.26|149.56|147.76|408
1641231300000|2022-01-03 17:35:00|149.9|148.1|149.51|147.71|149.94|148.14|149.41|147.61|374
1641231600000|2022-01-03 17:40:00|149.5|147.7|149.36|147.56|149.51|147.71|149.25|147.45|274
1641231900000|2022-01-03 17:45:00|149.37|147.57|149.64|147.84|149.72|147.92|149.3|147.5|300
1641232200000|2022-01-03 17:50:00|149.65|147.85|149.59|147.79|149.68|147.88|149.48|147.68|267
1641232500000|2022-01-03 17:55:00|149.58|147.78|149.23|147.43|149.69|147.89|149.23|147.43|257
1641232800000|2022-01-03 18:00:00|149.24|147.44|149.6|147.8|149.69|147.89|149.2|147.4|277
1641233100000|2022-01-03 18:05:00|149.59|147.79|149.17|147.37|149.63|147.83|149.13|147.33|315
1641233400000|2022-01-03 18:10:00|149.16|147.36|149.32|147.52|149.5|147.7|149.04|147.24|332
1641233700000|2022-01-03 18:15:00|149.33|147.53|149.48|147.68|149.59|147.79|149.25|147.45|251
1641234000000|2022-01-03 18:20:00|149.5|147.7|149.31|147.51|149.56|147.76|149.21|147.41|274
1641234300000|2022-01-03 18:25:00|149.3|147.5|149.36|147.56|149.46|147.66|149.29|147.49|200
1641234600000|2022-01-03 18:30:00|149.35|147.55|149.33|147.53|149.48|147.68|149.3|147.5|222
1641234900000|2022-01-03 18:35:00|149.34|147.54|149.13|147.33|149.43|147.63|149.12|147.32|257
1641235200000|2022-01-03 18:40:00|149.12|147.32|149.12|147.32|149.26|147.46|148.94|147.14|271
1641235500000|2022-01-03 18:45:00|149.11|147.31|149|147.2|149.12|147.32|148.82|147.02|280
1641235800000|2022-01-03 18:50:00|149.02|147.22|149.15|147.35|149.26|147.46|148.95|147.15|242
1641236100000|2022-01-03 18:55:00|149.16|147.36|149.08|147.28|149.27|147.47|149|147.2|306
1641236400000|2022-01-03 19:00:00|149.06|147.26|149.16|147.36|149.34|147.54|149.04|147.24|334
1641236700000|2022-01-03 19:05:00|149.15|147.35|149.32|147.52|149.33|147.53|148.81|147.01|363
1641237000000|2022-01-03 19:10:00|149.33|147.53|149.26|147.46|149.48|147.68|149.19|147.39|258
1641237300000|2022-01-03 19:15:00|149.27|147.47|149.53|147.73|149.6|147.8|149.14|147.34|280
1641237600000|2022-01-03 19:20:00|149.52|147.72|149.57|147.77|149.67|147.87|149.46|147.66|259
1641237900000|2022-01-03 19:25:00|149.58|147.78|149.62|147.82|149.72|147.92|149.55|147.75|246
1641238200000|2022-01-03 19:30:00|149.58|147.78|149.52|147.72|149.76|147.96|149.44|147.64|270
1641238500000|2022-01-03 19:35:00|149.51|147.71|149.59|147.79|149.61|147.81|149.47|147.67|194
1641238800000|2022-01-03 19:40:00|149.6|147.8|149.6|147.8|149.68|147.88|149.51|147.71|262
1641239100000|2022-01-03 19:45:00|149.58|147.78|149.47|147.67|149.7|147.9|149.42|147.62|226
1641239400000|2022-01-03 19:50:00|149.48|147.68|149.31|147.51|149.5|147.7|149.26|147.46|252
1641239700000|2022-01-03 19:55:00|149.32|147.52|148.9|147.1|149.32|147.52|148.85|147.05|262
1641240000000|2022-01-03 20:00:00|148.89|147.09|148.61|146.81|148.9|147.1|148.43|146.63|430
1641240300000|2022-01-03 20:05:00|148.62|146.82|148.5|146.7|148.68|146.88|148.18|146.38|445
1641240600000|2022-01-03 20:10:00|148.48|146.68|148.54|146.74|148.67|146.87|148.41|146.61|351
1641240900000|2022-01-03 20:15:00|148.55|146.75|148.24|146.44|148.82|147.02|148.24|146.44|371
1641241200000|2022-01-03 20:20:00|148.22|146.42|147.51|145.71|148.24|146.44|147|145.2|749
1641241500000|2022-01-03 20:25:00|147.5|145.7|147.16|145.36|147.54|145.74|147.04|145.24|621
1641241800000|2022-01-03 20:30:00|147.17|145.37|147.42|145.62|147.75|145.95|147.03|145.23|562
1641242100000|2022-01-03 20:35:00|147.41|145.61|147.22|145.42|147.46|145.66|147.03|145.23|548
1641242400000|2022-01-03 20:40:00|147.23|145.43|147.18|145.38|147.27|145.47|146.98|145.18|506
1641242700000|2022-01-03 20:45:00|147.19|145.39|147.44|145.64|147.54|145.74|147.18|145.38|485
1641243000000|2022-01-03 20:50:00|147.45|145.65|147.49|145.69|147.72|145.92|147.38|145.58|443
1641243300000|2022-01-03 20:55:00|147.48|145.68|147.64|145.84|147.69|145.89|147.38|145.58|368
1641243600000|2022-01-03 21:00:00|147.63|145.83|147.87|146.07|147.88|146.08|147.48|145.68|373
1641243900000|2022-01-03 21:05:00|147.9|146.1|147.88|146.08|147.97|146.17|147.8|146|362
1641244200000|2022-01-03 21:10:00|147.89|146.09|147.37|145.57|147.89|146.09|147.35|145.55|292
1641244500000|2022-01-03 21:15:00|147.36|145.56|147.61|145.81|147.68|145.88|147.35|145.55|273
1641244800000|2022-01-03 21:20:00|147.6|145.8|147.87|146.07|147.88|146.08|147.57|145.77|300
1641245100000|2022-01-03 21:25:00|147.88|146.08|147.92|146.12|148.1|146.3|147.86|146.06|236
1641245400000|2022-01-03 21:30:00|147.93|146.13|148.58|146.78|148.65|146.85|147.9|146.1|413
1641245700000|2022-01-03 21:35:00|148.59|146.79|148.33|146.53|148.72|146.92|148.25|146.45|348
1641246000000|2022-01-03 21:40:00|148.31|146.51|148.13|146.33|148.46|146.66|148.07|146.27|311
1641246300000|2022-01-03 21:45:00|148.14|146.34|148.4|146.6|148.53|146.73|148.14|146.34|276
1641246600000|2022-01-03 21:50:00|148.39|146.59|148.26|146.46|148.45|146.65|148.2|146.4|253
1641246900000|2022-01-03 21:55:00|148.27|146.47|148.12|146.32|148.47|146.67|148.11|146.31|223
1641247200000|2022-01-03 22:00:00|148.11|146.31|148.44|146.64|148.49|146.69|148|146.2|146
1641247500000|2022-01-03 22:05:00|148.43|146.63|148.4|146.6|148.62|146.82|148.28|146.48|142
1641247800000|2022-01-03 22:10:00|148.42|146.62|148.63|146.83|148.79|146.99|148.41|146.61|207
1641248100000|2022-01-03 22:15:00|148.61|146.81|148.91|147.11|148.92|147.12|148.48|146.68|272
1641248400000|2022-01-03 22:20:00|148.89|147.09|148.94|147.14|148.99|147.19|148.85|147.05|316
1641248700000|2022-01-03 22:25:00|148.95|147.15|149.09|147.29|149.1|147.3|148.76|146.96|275
1641249000000|2022-01-03 22:30:00|149.08|147.28|149.27|147.47|149.3|147.5|149.08|147.28|197
1641249300000|2022-01-03 22:35:00|149.26|147.46|149.42|147.62|149.52|147.72|149.25|147.45|248
1641249600000|2022-01-03 22:40:00|149.41|147.61|149.06|147.26|149.43|147.63|148.94|147.14|255
1641249900000|2022-01-03 22:45:00|149.03|147.23|148.66|146.86|149.12|147.32|148.66|146.86|321
1641250200000|2022-01-03 22:50:00|148.67|146.87|148.85|147.05|148.87|147.07|148.63|146.83|251
1641250500000|2022-01-03 22:55:00|148.86|147.06|148.96|147.16|148.98|147.18|148.75|146.95|199
1641250800000|2022-01-03 23:00:00|148.97|147.17|149.2|147.4|149.37|147.57|148.97|147.17|381
1641251100000|2022-01-03 23:05:00|149.21|147.41|149.5|147.7|149.59|147.79|149.2|147.4|349
1641251400000|2022-01-03 23:10:00|149.49|147.69|149.65|147.85|149.79|147.99|149.42|147.62|385
1641251700000|2022-01-03 23:15:00|149.64|147.84|149.49|147.69|149.7|147.9|149.45|147.65|292
1641252000000|2022-01-03 23:20:00|149.5|147.7|149.2|147.4|149.52|147.72|149.19|147.39|306
1641252300000|2022-01-03 23:25:00|149.21|147.41|149.38|147.58|149.42|147.62|149.17|147.37|305
1641252600000|2022-01-03 23:30:00|149.39|147.59|149.45|147.65|149.5|147.7|149.29|147.49|332
1641252900000|2022-01-03 23:35:00|149.42|147.62|149.65|147.85|149.78|147.98|149.42|147.62|312
1641253200000|2022-01-03 23:40:00|149.66|147.86|149.63|147.83|149.69|147.89|149.48|147.68|298
1641253500000|2022-01-03 23:45:00|149.64|147.84|149.33|147.53|149.7|147.9|149.26|147.46|267
1641253800000|2022-01-03 23:50:00|149.32|147.52|149.25|147.45|149.46|147.66|149.24|147.44|245
1641254100000|2022-01-03 23:55:00|149.24|147.44|149.36|147.56|149.36|147.56|149.2|147.4|272
1641254400000|2022-01-04 00:00:00|149.35|147.55|149.25|147.45|149.66|147.86|149.25|147.45|324
1641254700000|2022-01-04 00:05:00|149.26|147.46|149.45|147.65|149.5|147.7|149.19|147.39|244
1641255000000|2022-01-04 00:10:00|149.46|147.66|149.35|147.55|149.59|147.79|148.99|147.19|387
1641255300000|2022-01-04 00:15:00|149.36|147.56|148.94|147.14|149.39|147.59|148.77|146.97|478
1641255600000|2022-01-04 00:20:00|148.93|147.13|148.69|146.89|149.09|147.29|148.69|146.89|262
1641255900000|2022-01-04 00:25:00|148.7|146.9|149.54|147.74|149.66|147.86|148.7|146.9|426
1641256200000|2022-01-04 00:30:00|149.53|147.73|149.3|147.5|149.57|147.77|149.08|147.28|381
1641256500000|2022-01-04 00:35:00|149.29|147.49|149.07|147.27|149.33|147.53|149.05|147.25|275
1641256800000|2022-01-04 00:40:00|149.06|147.26|148.68|146.88|149.18|147.38|148.65|146.85|332
1641257100000|2022-01-04 00:45:00|148.67|146.87|148.77|146.97|148.89|147.09|148.67|146.87|215
1641257400000|2022-01-04 00:50:00|148.76|146.96|148.28|146.48|148.83|147.03|148.17|146.37|326
1641257700000|2022-01-04 00:55:00|148.27|146.47|148.41|146.61|148.46|146.66|148.07|146.27|413
1641258000000|2022-01-04 01:00:00|148.42|146.62|148.09|146.29|148.42|146.62|148.06|146.26|333
1641258300000|2022-01-04 01:05:00|148.08|146.28|148.25|146.45|148.49|146.69|148.04|146.24|326
1641258600000|2022-01-04 01:10:00|148.26|146.46|148.55|146.75|148.55|146.75|148.22|146.42|296
1641258900000|2022-01-04 01:15:00|148.56|146.76|148.87|147.07|148.89|147.09|148.54|146.74|328
1641259200000|2022-01-04 01:20:00|148.88|147.08|148.55|146.75|148.99|147.19|148.53|146.73|293
1641259500000|2022-01-04 01:25:00|148.56|146.76|148.85|147.05|148.87|147.07|148.54|146.74|249
1641259800000|2022-01-04 01:30:00|148.86|147.06|148.41|146.61|148.86|147.06|148.37|146.57|337
1641260100000|2022-01-04 01:35:00|148.4|146.6|148.38|146.58|148.48|146.68|148.24|146.44|217
1641260400000|2022-01-04 01:40:00|148.37|146.57|148.01|146.21|148.41|146.61|147.95|146.15|256
1641260700000|2022-01-04 01:45:00|148|146.2|147.77|145.97|148.28|146.48|147.66|145.86|314
1641261000000|2022-01-04 01:50:00|147.76|145.96|147.97|146.17|147.99|146.19|147.76|145.96|309
1641261300000|2022-01-04 01:55:00|147.98|146.18|147.9|146.1|148.04|146.24|147.9|146.1|244
1641261600000|2022-01-04 02:00:00|147.91|146.11|148.06|146.26|148.26|146.46|147.9|146.1|362
1641261900000|2022-01-04 02:05:00|148.07|146.27|147.7|145.9|148.18|146.38|147.68|145.88|286
1641262200000|2022-01-04 02:10:00|147.72|145.92|147.39|145.59|147.82|146.02|147.37|145.57|440
1641262500000|2022-01-04 02:15:00|147.4|145.6|147.72|145.92|147.81|146.01|147.29|145.49|414
1641262800000|2022-01-04 02:20:00|147.73|145.93|148.08|146.28|148.24|146.44|147.71|145.91|350
1641263100000|2022-01-04 02:25:00|148.07|146.27|148.3|146.5|148.39|146.59|148.07|146.27|300
1641263400000|2022-01-04 02:30:00|148.31|146.51|148.38|146.58|148.46|146.66|148.22|146.42|264
1641263700000|2022-01-04 02:35:00|148.37|146.57|148.14|146.34|148.38|146.58|148|146.2|322
1641264000000|2022-01-04 02:40:00|148.15|146.35|148.37|146.57|148.61|146.81|148.14|146.34|351
1641264300000|2022-01-04 02:45:00|148.36|146.56|148.17|146.37|148.42|146.62|148.17|146.37|357
1641264600000|2022-01-04 02:50:00|148.18|146.38|148.05|146.25|148.21|146.41|147.96|146.16|286
1641264900000|2022-01-04 02:55:00|148.06|146.26|148.1|146.3|148.19|146.39|148.02|146.22|303
1641265200000|2022-01-04 03:00:00|148.11|146.31|147.68|145.88|148.24|146.44|147.66|145.86|359
1641265500000|2022-01-04 03:05:00|147.69|145.89|147.79|145.99|147.84|146.04|147.53|145.73|256
1641265800000|2022-01-04 03:10:00|147.78|145.98|147.67|145.87|147.83|146.03|147.66|145.86|221
1641266100000|2022-01-04 03:15:00|147.66|145.86|148.19|146.39|148.21|146.41|147.56|145.76|389
1641266400000|2022-01-04 03:20:00|148.21|146.41|148.23|146.43|148.37|146.57|148.13|146.33|361
1641266700000|2022-01-04 03:25:00|148.22|146.42|148.24|146.44|148.29|146.49|148.16|146.36|257
1641267000000|2022-01-04 03:30:00|148.25|146.45|148.56|146.76|148.58|146.78|148.19|146.39|313
1641267300000|2022-01-04 03:35:00|148.55|146.75|148.56|146.76|148.63|146.83|148.52|146.72|282
1641267600000|2022-01-04 03:40:00|148.55|146.75|148.82|147.02|148.83|147.03|148.51|146.71|365
1641267900000|2022-01-04 03:45:00|148.83|147.03|148.64|146.84|148.86|147.06|148.56|146.76|303
1641268200000|2022-01-04 03:50:00|148.65|146.85|148.71|146.91|148.84|147.04|148.63|146.83|257
1641268500000|2022-01-04 03:55:00|148.7|146.9|148.58|146.78|148.72|146.92|148.53|146.73|324
1641268800000|2022-01-04 04:00:00|148.57|146.77|148.64|146.84|148.89|147.09|148.48|146.68|317
1641269100000|2022-01-04 04:05:00|148.63|146.83|148.24|146.44|148.64|146.84|148.02|146.22|373
1641269400000|2022-01-04 04:10:00|148.25|146.45|148.35|146.55|148.39|146.59|148.19|146.39|237
1641269700000|2022-01-04 04:15:00|148.36|146.56|148.44|146.64|148.45|146.65|148.27|146.47|147
1641270000000|2022-01-04 04:20:00|148.43|146.63|148.56|146.76|148.61|146.81|148.42|146.62|276
1641270300000|2022-01-04 04:25:00|148.55|146.75|148.68|146.88|148.7|146.9|148.45|146.65|202
1641270600000|2022-01-04 04:30:00|148.69|146.89|148.86|147.06|148.97|147.17|148.66|146.86|276
1641270900000|2022-01-04 04:35:00|148.85|147.05|148.12|146.32|148.87|147.07|148.1|146.3|261
1641271200000|2022-01-04 04:40:00|148.11|146.31|148.29|146.49|148.42|146.62|147.94|146.14|386
1641271500000|2022-01-04 04:45:00|148.3|146.5|148.17|146.37|148.46|146.66|148.1|146.3|298
1641271800000|2022-01-04 04:50:00|148.16|146.36|148.13|146.33|148.19|146.39|148.03|146.23|242
1641272100000|2022-01-04 04:55:00|148.12|146.32|148.1|146.3|148.19|146.39|148.06|146.26|196
1641272400000|2022-01-04 05:00:00|148.09|146.29|148.24|146.44|148.28|146.48|147.98|146.18|212
1641272700000|2022-01-04 05:05:00|148.25|146.45|148.5|146.7|148.51|146.71|148.23|146.43|270
1641273000000|2022-01-04 05:10:00|148.51|146.71|148.5|146.7|148.69|146.89|148.48|146.68|192
1641273300000|2022-01-04 05:15:00|148.52|146.72|148.58|146.78|148.61|146.81|148.5|146.7|173
1641273600000|2022-01-04 05:20:00|148.59|146.79|149.12|147.32|149.16|147.36|148.58|146.78|301
1641273900000|2022-01-04 05:25:00|149.11|147.31|149.44|147.64|149.57|147.77|149.07|147.27|362
1641274200000|2022-01-04 05:30:00|149.45|147.65|148.99|147.19|149.45|147.65|148.89|147.09|237
1641274500000|2022-01-04 05:35:00|149|147.2|148.59|146.79|149.04|147.24|148.54|146.74|415
1641274800000|2022-01-04 05:40:00|148.58|146.78|148.51|146.71|148.63|146.83|148.5|146.7|301
1641275100000|2022-01-04 05:45:00|148.5|146.7|148.28|146.48|148.65|146.85|148.27|146.47|310
1641275400000|2022-01-04 05:50:00|148.27|146.47|148.63|146.83|148.63|146.83|148.18|146.38|270
1641275700000|2022-01-04 05:55:00|148.62|146.82|148.89|147.09|148.91|147.11|148.62|146.82|319
1641276000000|2022-01-04 06:00:00|148.88|147.08|148.94|147.14|149.12|147.32|148.58|146.78|417
1641276300000|2022-01-04 06:05:00|148.96|147.16|149.1|147.3|149.19|147.39|148.88|147.08|361
1641276600000|2022-01-04 06:10:00|149.11|147.31|149.16|147.36|149.32|147.52|149.1|147.3|318
1641276900000|2022-01-04 06:15:00|149.15|147.35|148.87|147.07|149.21|147.41|148.74|146.94|259
1641277200000|2022-01-04 06:20:00|148.86|147.06|149.09|147.29|149.11|147.31|148.84|147.04|184
1641277500000|2022-01-04 06:25:00|149.1|147.3|149.25|147.45|149.29|147.49|148.99|147.19|263
1641277800000|2022-01-04 06:30:00|149.24|147.44|149.32|147.52|149.39|147.59|149.17|147.37|268
1641278100000|2022-01-04 06:35:00|149.33|147.53|149.32|147.52|149.36|147.56|149.12|147.32|266
1641278400000|2022-01-04 06:40:00|149.33|147.53|149.24|147.44|149.33|147.53|149.17|147.37|232
1641278700000|2022-01-04 06:45:00|149.23|147.43|149.06|147.26|149.24|147.44|149.02|147.22|256
1641279000000|2022-01-04 06:50:00|149.07|147.27|149.18|147.38|149.24|147.44|149.02|147.22|210
1641279300000|2022-01-04 06:55:00|149.17|147.37|149.28|147.48|149.38|147.58|149.16|147.36|238
1641279600000|2022-01-04 07:00:00|149.29|147.49|149.41|147.61|149.56|147.76|149.18|147.38|354
1641279900000|2022-01-04 07:05:00|149.42|147.62|149.27|147.47|149.47|147.67|149.24|147.44|269
1641280200000|2022-01-04 07:10:00|149.28|147.48|149.06|147.26|149.3|147.5|149.01|147.21|274
1641280500000|2022-01-04 07:15:00|149.07|147.27|149.22|147.42|149.32|147.52|149.02|147.22|251
1641280800000|2022-01-04 07:20:00|149.21|147.41|149.17|147.37|149.38|147.58|149.06|147.26|310
1641281100000|2022-01-04 07:25:00|149.16|147.36|149.45|147.65|149.65|147.85|149.16|147.36|409
1641281400000|2022-01-04 07:30:00|149.46|147.66|149.32|147.52|149.67|147.87|149.22|147.42|369
1641281700000|2022-01-04 07:35:00|149.31|147.51|149.46|147.66|149.51|147.71|149.23|147.43|274
1641282000000|2022-01-04 07:40:00|149.45|147.65|149.56|147.76|149.56|147.76|149.37|147.57|254
1641282300000|2022-01-04 07:45:00|149.55|147.75|149.53|147.73|149.63|147.83|149.42|147.62|253
1641282600000|2022-01-04 07:50:00|149.52|147.72|149.57|147.77|149.77|147.97|149.45|147.65|241
1641282900000|2022-01-04 07:55:00|149.58|147.78|149.65|147.85|149.66|147.86|149.36|147.56|286
1641283200000|2022-01-04 08:00:00|149.64|147.84|149.65|147.85|149.82|148.02|149.41|147.61|435
1641283500000|2022-01-04 08:05:00|149.67|147.87|149.93|148.13|150.04|148.24|149.62|147.82|448
1641283800000|2022-01-04 08:10:00|149.94|148.14|150.02|148.22|150.08|148.28|149.85|148.05|305
1641284100000|2022-01-04 08:15:00|150.01|148.21|149.7|147.9|150.05|148.25|149.63|147.83|297
1641284400000|2022-01-04 08:20:00|149.71|147.91|149.73|147.93|149.83|148.03|149.65|147.85|249
1641284700000|2022-01-04 08:25:00|149.74|147.94|149.66|147.86|149.83|148.03|149.65|147.85|291
1641285000000|2022-01-04 08:30:00|149.67|147.87|149.73|147.93|149.8|148|149.65|147.85|265
1641285300000|2022-01-04 08:35:00|149.72|147.92|149.94|148.14|150.03|148.23|149.7|147.9|283
1641285600000|2022-01-04 08:40:00|149.93|148.13|149.9|148.1|150.37|148.57|149.87|148.07|294
1641285900000|2022-01-04 08:45:00|149.88|148.08|149.54|147.74|149.9|148.1|149.39|147.59|366
1641286200000|2022-01-04 08:50:00|149.55|147.75|149.63|147.83|149.64|147.84|149.41|147.61|229
1641286500000|2022-01-04 08:55:00|149.62|147.82|150.22|148.42|150.24|148.44|149.59|147.79|270
1641286800000|2022-01-04 09:00:00|150.21|148.41|150.64|148.84|150.67|148.87|150.09|148.29|387
1641287100000|2022-01-04 09:05:00|150.63|148.83|150.46|148.66|150.68|148.88|150.36|148.56|216
1641287400000|2022-01-04 09:10:00|150.45|148.65|150.04|148.24|150.46|148.66|150.03|148.23|322
1641287700000|2022-01-04 09:15:00|150.02|148.22|150.04|148.24|150.17|148.37|149.99|148.19|300
1641288000000|2022-01-04 09:20:00|150.03|148.23|149.8|148|150.13|148.33|149.79|147.99|337
1641288300000|2022-01-04 09:25:00|149.81|148.01|149.83|148.03|149.88|148.08|149.73|147.93|299
1641288600000|2022-01-04 09:30:00|149.84|148.04|149.44|147.64|149.85|148.05|149.38|147.58|333
1641288900000|2022-01-04 09:35:00|149.45|147.65|149.67|147.87|149.68|147.88|149.44|147.64|314
1641289200000|2022-01-04 09:40:00|149.66|147.86|149.6|147.8|149.67|147.87|149.57|147.77|176
1641289500000|2022-01-04 09:45:00|149.61|147.81|149.44|147.64|149.73|147.93|149.39|147.59|210
1641289800000|2022-01-04 09:50:00|149.45|147.65|149.53|147.73|149.69|147.89|149.43|147.63|258
1641290100000|2022-01-04 09:55:00|149.52|147.72|149.6|147.8|149.67|147.87|149.52|147.72|177
1641290400000|2022-01-04 10:00:00|149.61|147.81|149.71|147.91|149.79|147.99|149.54|147.74|264
1641290700000|2022-01-04 10:05:00|149.72|147.92|149.52|147.72|149.72|147.92|149.47|147.67|264
1641291000000|2022-01-04 10:10:00|149.51|147.71|149.56|147.76|149.6|147.8|149.41|147.61|212
1641291300000|2022-01-04 10:15:00|149.57|147.77|149.87|148.07|149.92|148.12|149.57|147.77|324
1641291600000|2022-01-04 10:20:00|149.86|148.06|149.82|148.02|149.91|148.11|149.81|148.01|225
1641291900000|2022-01-04 10:25:00|149.83|148.03|150.09|148.29|150.21|148.41|149.82|148.02|369
1641292200000|2022-01-04 10:30:00|150.1|148.3|150.53|148.73|150.64|148.84|150.09|148.29|309
1641292500000|2022-01-04 10:35:00|150.54|148.74|150.33|148.53|150.54|148.74|150.26|148.46|347
1641292800000|2022-01-04 10:40:00|150.32|148.52|150.69|148.89|150.82|149.02|150.16|148.36|317
1641293100000|2022-01-04 10:45:00|150.68|148.88|150.83|149.03|150.87|149.07|150.56|148.76|346
1641293400000|2022-01-04 10:50:00|150.84|149.04|151.09|149.29|151.12|149.32|150.8|149|381
1641293700000|2022-01-04 10:55:00|151.1|149.3|150.76|148.96|151.14|149.34|150.75|148.95|388
1641294000000|2022-01-04 11:00:00|150.75|148.95|151.26|149.46|151.31|149.51|150.75|148.95|429
1641294300000|2022-01-04 11:05:00|151.27|149.47|151.08|149.28|151.34|149.54|150.95|149.15|448
1641294600000|2022-01-04 11:10:00|151.07|149.27|150.92|149.12|151.18|149.38|150.83|149.03|349
1641294900000|2022-01-04 11:15:00|150.93|149.13|150.89|149.09|151.06|149.26|150.89|149.09|252
1641295200000|2022-01-04 11:20:00|150.88|149.08|150.74|148.94|150.9|149.1|150.73|148.93|386
1641295500000|2022-01-04 11:25:00|150.73|148.93|150.72|148.92|150.86|149.06|150.62|148.82|333
1641295800000|2022-01-04 11:30:00|150.73|148.93|150.73|148.93|150.83|149.03|150.45|148.65|330
1641296100000|2022-01-04 11:35:00|150.72|148.92|150.91|149.11|150.94|149.14|150.65|148.85|308
1641296400000|2022-01-04 11:40:00|150.89|149.09|150.93|149.13|151.02|149.22|150.83|149.03|271
1641296700000|2022-01-04 11:45:00|150.95|149.15|150.64|148.84|151.04|149.24|150.64|148.84|301
1641297000000|2022-01-04 11:50:00|150.65|148.85|150.93|149.13|150.96|149.16|150.62|148.82|346
1641297300000|2022-01-04 11:55:00|150.92|149.12|150.93|149.13|150.99|149.19|150.85|149.05|344
1641297600000|2022-01-04 12:00:00|150.94|149.14|150.91|149.11|151.19|149.39|150.71|148.91|440
1641297900000|2022-01-04 12:05:00|150.92|149.12|150.66|148.86|150.92|149.12|150.64|148.84|343
1641298200000|2022-01-04 12:10:00|150.67|148.87|150.64|148.84|150.78|148.98|150.56|148.76|285
1641298500000|2022-01-04 12:15:00|150.63|148.83|150.48|148.68|150.64|148.84|150.44|148.64|231
1641298800000|2022-01-04 12:20:00|150.49|148.69|150.2|148.4|150.49|148.69|150.14|148.34|280
1641299100000|2022-01-04 12:25:00|150.19|148.39|150.17|148.37|150.32|148.52|150.13|148.33|285
1641299400000|2022-01-04 12:30:00|150.18|148.38|150.31|148.51|150.52|148.72|150.16|148.36|304
1641299700000|2022-01-04 12:35:00|150.29|148.49|150.16|148.36|150.42|148.62|150.13|148.33|344
1641300000000|2022-01-04 12:40:00|150.15|148.35|150.29|148.49|150.31|148.51|150.09|148.29|230
1641300300000|2022-01-04 12:45:00|150.27|148.47|150.11|148.31|150.35|148.55|150.11|148.31|233
1641300600000|2022-01-04 12:50:00|150.1|148.3|150.25|148.45|150.36|148.56|150.1|148.3|235
1641300900000|2022-01-04 12:55:00|150.24|148.44|150.62|148.82|150.64|148.84|150.24|148.44|219
1641301200000|2022-01-04 13:00:00|150.61|148.81|150.42|148.62|150.76|148.96|150.38|148.58|305
1641301500000|2022-01-04 13:05:00|150.41|148.61|150.25|148.45|150.45|148.65|150.24|148.44|283
1641301800000|2022-01-04 13:10:00|150.24|148.44|149.94|148.14|150.26|148.46|149.93|148.13|229
1641302100000|2022-01-04 13:15:00|149.93|148.13|150.05|148.25|150.05|148.25|149.68|147.88|295
1641302400000|2022-01-04 13:20:00|150.04|148.24|150.24|148.44|150.25|148.45|150.04|148.24|214
1641302700000|2022-01-04 13:25:00|150.25|148.45|150.83|149.03|150.9|149.1|150.23|148.43|387
1641303000000|2022-01-04 13:30:00|150.84|149.04|150.56|148.76|150.88|149.08|150.49|148.69|437
1641303300000|2022-01-04 13:35:00|150.57|148.77|150.93|149.13|150.98|149.18|150.47|148.67|329
1641303600000|2022-01-04 13:40:00|150.92|149.12|150.83|149.03|151.09|149.29|150.75|148.95|395
1641303900000|2022-01-04 13:45:00|150.82|149.02|150.93|149.13|151.17|149.37|150.77|148.97|315
1641304200000|2022-01-04 13:50:00|150.94|149.14|151.49|149.69|151.66|149.86|150.93|149.13|426
1641304500000|2022-01-04 13:55:00|151.48|149.68|151.25|149.45|151.62|149.82|151.2|149.4|400
1641304800000|2022-01-04 14:00:00|151.26|149.46|151.45|149.65|151.62|149.82|151.25|149.45|486
1641305100000|2022-01-04 14:05:00|151.46|149.66|151.13|149.33|151.46|149.66|151.01|149.21|484
1641305400000|2022-01-04 14:10:00|151.11|149.31|151.12|149.32|151.19|149.39|151.05|149.25|307
1641305700000|2022-01-04 14:15:00|151.13|149.33|151.17|149.37|151.34|149.54|151.11|149.31|384
1641306000000|2022-01-04 14:20:00|151.16|149.36|151|149.2|151.26|149.46|150.96|149.16|327
1641306300000|2022-01-04 14:25:00|151.01|149.21|151.07|149.27|151.14|149.34|150.99|149.19|269
1641306600000|2022-01-04 14:30:00|151.08|149.28|151.18|149.38|151.26|149.46|150.99|149.19|301
1641306900000|2022-01-04 14:35:00|151.19|149.39|151.23|149.43|151.28|149.48|151.06|149.26|361
1641307200000|2022-01-04 14:40:00|151.24|149.44|151.41|149.61|151.43|149.63|151.21|149.41|280
1641307500000|2022-01-04 14:45:00|151.4|149.6|152.06|150.26|152.09|150.29|151.39|149.59|482
1641307800000|2022-01-04 14:50:00|152.07|150.27|152|150.2|152.23|150.43|151.84|150.04|588
1641308100000|2022-01-04 14:55:00|151.99|150.19|151.95|150.15|152.1|150.3|151.94|150.14|473
1641308400000|2022-01-04 15:00:00|151.96|150.16|152.28|150.48|152.32|150.52|151.96|150.16|538
1641308700000|2022-01-04 15:05:00|152.29|150.49|152.3|150.5|152.41|150.61|152.14|150.34|399
1641309000000|2022-01-04 15:10:00|152.29|150.49|152.24|150.44|152.49|150.69|152.1|150.3|341
1641309300000|2022-01-04 15:15:00|152.23|150.43|151.91|150.11|152.34|150.54|151.89|150.09|368
1641309600000|2022-01-04 15:20:00|151.9|150.1|151.75|149.95|152.06|150.26|151.75|149.95|355
1641309900000|2022-01-04 15:25:00|151.77|149.97|152.16|150.36|152.18|150.38|151.72|149.92|328
1641310200000|2022-01-04 15:30:00|152.15|150.35|152.22|150.42|152.37|150.57|152.13|150.33|262
1641310500000|2022-01-04 15:35:00|152.23|150.43|151.85|150.05|152.37|150.57|151.85|150.05|368
1641310800000|2022-01-04 15:40:00|151.88|150.08|151.55|149.75|151.96|150.16|151.49|149.69|488
1641311100000|2022-01-04 15:45:00|151.56|149.76|151.78|149.98|151.8|150|151.53|149.73|311
1641311400000|2022-01-04 15:50:00|151.76|149.96|151.52|149.72|151.79|149.99|151.49|149.69|206
1641311700000|2022-01-04 15:55:00|151.53|149.73|151.2|149.4|151.53|149.73|150.89|149.09|482
1641312000000|2022-01-04 16:00:00|151.19|149.39|150.92|149.12|151.22|149.42|150.76|148.96|525
1641312300000|2022-01-04 16:05:00|150.94|149.14|150.79|148.99|151.08|149.28|150.71|148.91|384
1641312600000|2022-01-04 16:10:00|150.82|149.02|151.04|149.24|151.29|149.49|150.8|149|404
1641312900000|2022-01-04 16:15:00|151.03|149.23|151.17|149.37|151.25|149.45|150.86|149.06|452
1641313200000|2022-01-04 16:20:00|151.19|149.39|150.99|149.19|151.19|149.39|150.85|149.05|367
1641313500000|2022-01-04 16:25:00|151|149.2|150.86|149.06|151|149.2|150.65|148.85|299
1641313800000|2022-01-04 16:30:00|150.87|149.07|151.14|149.34|151.16|149.36|150.81|149.01|308
1641314100000|2022-01-04 16:35:00|151.15|149.35|151.27|149.47|151.33|149.53|151.13|149.33|251
1641314400000|2022-01-04 16:40:00|151.28|149.48|151.58|149.78|151.66|149.86|151.28|149.48|448
1641314700000|2022-01-04 16:45:00|151.57|149.77|151.63|149.83|151.76|149.96|151.51|149.71|247
1641315000000|2022-01-04 16:50:00|151.64|149.84|151.68|149.88|151.76|149.96|151.63|149.83|266
1641315300000|2022-01-04 16:55:00|151.69|149.89|151.34|149.54|151.69|149.89|151.21|149.41|292
1641315600000|2022-01-04 17:00:00|151.36|149.56|151.41|149.61|151.5|149.7|151.29|149.49|327
1641315900000|2022-01-04 17:05:00|151.42|149.62|150.98|149.18|151.44|149.64|150.96|149.16|276
1641316200000|2022-01-04 17:10:00|150.97|149.17|151.19|149.39|151.23|149.43|150.97|149.17|234
1641316500000|2022-01-04 17:15:00|151.18|149.38|151.71|149.91|151.73|149.93|151.17|149.37|346
1641316800000|2022-01-04 17:20:00|151.7|149.9|151.43|149.63|151.73|149.93|151.42|149.62|262
1641317100000|2022-01-04 17:25:00|151.42|149.62|151.02|149.22|151.44|149.64|150.89|149.09|253
1641317400000|2022-01-04 17:30:00|151.01|149.21|150.92|149.12|151.05|149.25|150.75|148.95|265
1641317700000|2022-01-04 17:35:00|150.91|149.11|151.08|149.28|151.17|149.37|150.91|149.11|254
1641318000000|2022-01-04 17:40:00|151.07|149.27|151.02|149.22|151.1|149.3|150.95|149.15|288
1641318300000|2022-01-04 17:45:00|151.01|149.21|150.96|149.16|151.07|149.27|150.91|149.11|258
1641318600000|2022-01-04 17:50:00|150.97|149.17|150.69|148.89|151|149.2|150.65|148.85|251
1641318900000|2022-01-04 17:55:00|150.67|148.87|150.15|148.35|150.71|148.91|150.02|148.22|407
1641319200000|2022-01-04 18:00:00|150.16|148.36|150.14|148.34|150.55|148.75|150.07|148.27|420
1641319500000|2022-01-04 18:05:00|150.13|148.33|150.36|148.56|150.41|148.61|149.76|147.96|360
1641319800000|2022-01-04 18:10:00|150.37|148.57|150.03|148.23|150.37|148.57|150|148.2|344
1641320100000|2022-01-04 18:15:00|150.02|148.22|149.92|148.12|150.14|148.34|149.78|147.98|348
1641320400000|2022-01-04 18:20:00|149.91|148.11|149.56|147.76|150.08|148.28|149.5|147.7|299
1641320700000|2022-01-04 18:25:00|149.55|147.75|149.18|147.38|149.64|147.84|149.05|147.25|397
1641321000000|2022-01-04 18:30:00|149.17|147.37|148.71|146.91|149.17|147.37|148.35|146.55|640
1641321300000|2022-01-04 18:35:00|148.7|146.9|148.03|146.23|148.72|146.92|147.85|146.05|659
1641321600000|2022-01-04 18:40:00|148.02|146.22|148.24|146.44|148.38|146.58|147.9|146.1|552
1641321900000|2022-01-04 18:45:00|148.25|146.45|147.79|145.99|148.29|146.49|147.72|145.92|517
1641322200000|2022-01-04 18:50:00|147.8|146|147.13|145.33|147.86|146.06|146.23|144.43|708
1641322500000|2022-01-04 18:55:00|147.14|145.34|146.89|145.09|147.26|145.46|146.76|144.96|522
1641322800000|2022-01-04 19:00:00|146.9|145.1|147.37|145.57|147.44|145.64|146.49|144.69|566
1641323100000|2022-01-04 19:05:00|147.38|145.58|148.32|146.52|148.56|146.76|147.35|145.55|646
1641323400000|2022-01-04 19:10:00|148.34|146.54|148.8|147|149.08|147.28|148.26|146.46|677
1641323700000|2022-01-04 19:15:00|148.81|147.01|148.9|147.1|148.94|147.14|148.16|146.36|556
1641324000000|2022-01-04 19:20:00|148.91|147.11|148.46|146.66|148.94|147.14|148.34|146.54|443
1641324300000|2022-01-04 19:25:00|148.47|146.67|148.1|146.3|148.62|146.82|147.95|146.15|418
1641324600000|2022-01-04 19:30:00|148.09|146.29|148.32|146.52|148.52|146.72|148.02|146.22|337
1641324900000|2022-01-04 19:35:00|148.31|146.51|147.58|145.78|148.33|146.53|147.49|145.69|395
1641325200000|2022-01-04 19:40:00|147.59|145.79|147.81|146.01|147.95|146.15|147.52|145.72|476
1641325500000|2022-01-04 19:45:00|147.82|146.02|147.84|146.04|148.02|146.22|147.77|145.97|427
1641325800000|2022-01-04 19:50:00|147.83|146.03|147.97|146.17|148.08|146.28|147.45|145.65|374
1641326100000|2022-01-04 19:55:00|147.96|146.16|148.15|146.35|148.17|146.37|147.64|145.84|442
1641326400000|2022-01-04 20:00:00|148.14|146.34|147.8|146|148.5|146.7|147.65|145.85|594
1641326700000|2022-01-04 20:05:00|147.79|145.99|148.05|146.25|148.05|146.25|147.68|145.88|372
1641327000000|2022-01-04 20:10:00|148.04|146.24|148.39|146.59|148.52|146.72|147.93|146.13|416
1641327300000|2022-01-04 20:15:00|148.4|146.6|148.73|146.93|148.98|147.18|148.39|146.59|442
1641327600000|2022-01-04 20:20:00|148.72|146.92|148.75|146.95|148.96|147.16|148.53|146.73|338
1641327900000|2022-01-04 20:25:00|148.76|146.96|149.04|147.24|149.13|147.33|148.71|146.91|332
1641328200000|2022-01-04 20:30:00|149.03|147.23|148.83|147.03|149.05|147.25|148.68|146.88|270
1641328500000|2022-01-04 20:35:00|148.82|147.02|148.71|146.91|148.86|147.06|148.56|146.76|323
1641328800000|2022-01-04 20:40:00|148.7|146.9|148.63|146.83|148.87|147.07|148.58|146.78|290
1641329100000|2022-01-04 20:45:00|148.64|146.84|148.62|146.82|148.84|147.04|148.59|146.79|301
1641329400000|2022-01-04 20:50:00|148.61|146.81|148.4|146.6|148.8|147|148.4|146.6|315
1641329700000|2022-01-04 20:55:00|148.41|146.61|148.33|146.53|148.46|146.66|148.2|146.4|286
1641330000000|2022-01-04 21:00:00|148.34|146.54|148.41|146.61|148.42|146.62|148.19|146.39|289
1641330300000|2022-01-04 21:05:00|148.4|146.6|148.51|146.71|148.6|146.8|148.35|146.55|272
1641330600000|2022-01-04 21:10:00|148.49|146.69|148.63|146.83|148.73|146.93|148.3|146.5|334
1641330900000|2022-01-04 21:15:00|148.64|146.84|148.04|146.24|148.64|146.84|148.03|146.23|380
1641331200000|2022-01-04 21:20:00|148.03|146.23|148.31|146.51|148.43|146.63|148.02|146.22|363
1641331500000|2022-01-04 21:25:00|148.32|146.52|148.29|146.49|148.6|146.8|148.29|146.49|411
1641331800000|2022-01-04 21:30:00|148.28|146.48|148.45|146.65|148.49|146.69|148.2|146.4|330
1641332100000|2022-01-04 21:35:00|148.44|146.64|148.53|146.73|148.55|146.75|148.39|146.59|264
1641332400000|2022-01-04 21:40:00|148.52|146.72|148.73|146.93|148.79|146.99|148.38|146.58|311
1641332700000|2022-01-04 21:45:00|148.72|146.92|148.59|146.79|148.72|146.92|148.51|146.71|341
1641333000000|2022-01-04 21:50:00|148.6|146.8|148.39|146.59|148.6|146.8|148.34|146.54|233
1641333300000|2022-01-04 21:55:00|148.4|146.6|148.54|146.74|148.75|146.95|148.35|146.55|308
1641333600000|2022-01-04 22:00:00|148.55|146.75|148.28|146.48|148.55|146.75|148.26|146.46|136
1641333900000|2022-01-04 22:05:00|148.29|146.49|148.31|146.51|148.35|146.55|148.16|146.36|156
1641334200000|2022-01-04 22:10:00|148.33|146.53|148.02|146.22|148.33|146.53|148.01|146.21|150
1641334500000|2022-01-04 22:15:00|148.03|146.23|148.21|146.41|148.25|146.45|148.01|146.21|179
1641334800000|2022-01-04 22:20:00|148.2|146.4|148.21|146.41|148.24|146.44|148.14|146.34|156
1641335100000|2022-01-04 22:25:00|148.2|146.4|148.11|146.31|148.22|146.42|147.89|146.09|256
1641335400000|2022-01-04 22:30:00|148.1|146.3|148.15|146.35|148.2|146.4|148.1|146.3|136
1641335700000|2022-01-04 22:35:00|148.17|146.37|148.23|146.43|148.24|146.44|148.14|146.34|145
1641336000000|2022-01-04 22:40:00|148.24|146.44|148.23|146.43|148.27|146.47|148.21|146.41|106
1641336300000|2022-01-04 22:45:00|148.24|146.44|148.22|146.42|148.25|146.45|148.19|146.39|137
1641336600000|2022-01-04 22:50:00|148.21|146.41|148.13|146.33|148.23|146.43|148.08|146.28|232
1641336900000|2022-01-04 22:55:00|148.12|146.32|148.08|146.28|148.13|146.33|147.9|146.1|195
1641337200000|2022-01-04 23:00:00|148.09|146.29|147.89|146.09|148.09|146.29|147.87|146.07|230
1641337500000|2022-01-04 23:05:00|147.87|146.07|147.63|145.83|147.92|146.12|147.54|145.74|241
1641337800000|2022-01-04 23:10:00|147.62|145.82|147.4|145.6|147.69|145.89|147.36|145.56|225
1641338100000|2022-01-04 23:15:00|147.36|145.56|147.32|145.52|147.61|145.81|147.2|145.4|359
1641338400000|2022-01-04 23:20:00|147.33|145.53|147.48|145.68|147.5|145.7|147.3|145.5|276
1641338700000|2022-01-04 23:25:00|147.49|145.69|147.95|146.15|148.02|146.22|147.45|145.65|363
1641339000000|2022-01-04 23:30:00|147.94|146.14|147.81|146.01|147.94|146.14|147.64|145.84|281
1641339300000|2022-01-04 23:35:00|147.82|146.02|147.52|145.72|147.87|146.07|147.48|145.68|250
1641339600000|2022-01-04 23:40:00|147.51|145.71|147.1|145.3|147.52|145.72|146.92|145.12|473
1641339900000|2022-01-04 23:45:00|147.11|145.31|147.33|145.53|147.49|145.69|147.01|145.21|402
1641340200000|2022-01-04 23:50:00|147.32|145.52|147.35|145.55|147.75|145.95|147.3|145.5|402
1641340500000|2022-01-04 23:55:00|147.34|145.54|147.35|145.55|147.47|145.67|147.31|145.51|307
1641340800000|2022-01-05 00:00:00|147.36|145.56|146.83|145.03|147.64|145.84|146.8|145|445
1641341100000|2022-01-05 00:05:00|146.84|145.04|147.52|145.72|147.55|145.75|146.81|145.01|437
1641341400000|2022-01-05 00:10:00|147.51|145.71|147.74|145.94|147.87|146.07|147.33|145.53|411
1641341700000|2022-01-05 00:15:00|147.75|145.95|148.13|146.33|148.14|146.34|147.69|145.89|405
1641342000000|2022-01-05 00:20:00|148.12|146.32|147.98|146.18|148.12|146.32|147.79|145.99|349
1641342300000|2022-01-05 00:25:00|147.97|146.17|147.63|145.83|147.98|146.18|147.5|145.7|351
1641342600000|2022-01-05 00:30:00|147.64|145.84|148.03|146.23|148.23|146.43|147.64|145.84|413
1641342900000|2022-01-05 00:35:00|148.05|146.25|148.42|146.62|148.44|146.64|148.05|146.25|432
1641343200000|2022-01-05 00:40:00|148.41|146.61|148.16|146.36|148.44|146.64|148.14|146.34|249
1641343500000|2022-01-05 00:45:00|148.15|146.35|148.29|146.49|148.51|146.71|148.12|146.32|328
1641343800000|2022-01-05 00:50:00|148.3|146.5|148.33|146.53|148.37|146.57|148.15|146.35|230
1641344100000|2022-01-05 00:55:00|148.34|146.54|148.57|146.77|148.69|146.89|148.34|146.54|388
1641344400000|2022-01-05 01:00:00|148.58|146.78|148.74|146.94|148.77|146.97|148.41|146.61|377
1641344700000|2022-01-05 01:05:00|148.73|146.93|148.75|146.95|148.87|147.07|148.61|146.81|359
1641345000000|2022-01-05 01:10:00|148.74|146.94|148.88|147.08|148.89|147.09|148.58|146.78|321
1641345300000|2022-01-05 01:15:00|148.87|147.07|148.73|146.93|149.04|147.24|148.7|146.9|425
1641345600000|2022-01-05 01:20:00|148.72|146.92|148.64|146.84|148.75|146.95|148.61|146.81|287
1641345900000|2022-01-05 01:25:00|148.63|146.83|148.48|146.68|148.64|146.84|148.22|146.42|297
1641346200000|2022-01-05 01:30:00|148.49|146.69|148.23|146.43|148.55|146.75|148.17|146.37|304
1641346500000|2022-01-05 01:35:00|148.22|146.42|148.32|146.52|148.32|146.52|148.02|146.22|226
1641346800000|2022-01-05 01:40:00|148.33|146.53|148.47|146.67|148.56|146.76|148.2|146.4|309
1641347100000|2022-01-05 01:45:00|148.48|146.68|148.18|146.38|148.57|146.77|148.14|146.34|272
1641347400000|2022-01-05 01:50:00|148.17|146.37|148.35|146.55|148.39|146.59|148.13|146.33|322
1641347700000|2022-01-05 01:55:00|148.34|146.54|148.08|146.28|148.35|146.55|148.05|146.25|337
1641348000000|2022-01-05 02:00:00|148.07|146.27|148.25|146.45|148.43|146.63|148.06|146.26|385
1641348300000|2022-01-05 02:05:00|148.26|146.46|148.33|146.53|148.45|146.65|148.23|146.43|286
1641348600000|2022-01-05 02:10:00|148.32|146.52|148.43|146.63|148.57|146.77|148.29|146.49|274
1641348900000|2022-01-05 02:15:00|148.44|146.64|148.71|146.91|149.04|147.24|148.43|146.63|396
1641349200000|2022-01-05 02:20:00|148.7|146.9|148.75|146.95|148.86|147.06|148.7|146.9|274
1641349500000|2022-01-05 02:25:00|148.76|146.96|148.62|146.82|148.76|146.96|148.53|146.73|333
1641349800000|2022-01-05 02:30:00|148.61|146.81|148.76|146.96|148.85|147.05|148.6|146.8|258
1641350100000|2022-01-05 02:35:00|148.77|146.97|148.81|147.01|148.83|147.03|148.69|146.89|258
1641350400000|2022-01-05 02:40:00|148.8|147|148.96|147.16|148.98|147.18|148.77|146.97|261
1641350700000|2022-01-05 02:45:00|148.95|147.15|148.99|147.19|149.15|147.35|148.87|147.07|310
1641351000000|2022-01-05 02:50:00|148.98|147.18|148.97|147.17|149.01|147.21|148.93|147.13|234
1641351300000|2022-01-05 02:55:00|148.98|147.18|148.9|147.1|149.03|147.23|148.87|147.07|177
1641351600000|2022-01-05 03:00:00|148.89|147.09|148.95|147.15|149.06|147.26|148.78|146.98|263
1641351900000|2022-01-05 03:05:00|148.96|147.16|149.04|147.24|149.09|147.29|148.9|147.1|300
1641352200000|2022-01-05 03:10:00|149.05|147.25|149.36|147.56|149.54|147.74|149.01|147.21|404
1641352500000|2022-01-05 03:15:00|149.35|147.55|149.36|147.56|149.7|147.9|149.29|147.49|458
1641352800000|2022-01-05 03:20:00|149.35|147.55|149.39|147.59|149.44|147.64|149.22|147.42|289
1641353100000|2022-01-05 03:25:00|149.38|147.58|149.28|147.48|149.42|147.62|149.21|147.41|289
1641353400000|2022-01-05 03:30:00|149.27|147.47|149.28|147.48|149.42|147.62|149.23|147.43|289
1641353700000|2022-01-05 03:35:00|149.31|147.51|149.34|147.54|149.37|147.57|149.24|147.44|292
1641354000000|2022-01-05 03:40:00|149.35|147.55|149.23|147.43|149.36|147.56|149.17|147.37|221
1641354300000|2022-01-05 03:45:00|149.24|147.44|149.38|147.58|149.44|147.64|149.18|147.38|200
1641354600000|2022-01-05 03:50:00|149.39|147.59|149.5|147.7|149.53|147.73|149.38|147.58|221
1641354900000|2022-01-05 03:55:00|149.52|147.72|149.43|147.63|149.53|147.73|149.37|147.57|199
1641355200000|2022-01-05 04:00:00|149.46|147.66|149.37|147.57|149.54|147.74|149.34|147.54|256
1641355500000|2022-01-05 04:05:00|149.38|147.58|149.31|147.51|149.41|147.61|149.16|147.36|221
1641355800000|2022-01-05 04:10:00|149.32|147.52|149.58|147.78|149.59|147.79|149.27|147.47|241
1641356100000|2022-01-05 04:15:00|149.59|147.79|149.51|147.71|149.65|147.85|149.45|147.65|325
1641356400000|2022-01-05 04:20:00|149.5|147.7|149.48|147.68|149.63|147.83|149.47|147.67|236
1641356700000|2022-01-05 04:25:00|149.49|147.69|149.46|147.66|149.5|147.7|149.34|147.54|243
1641357000000|2022-01-05 04:30:00|149.47|147.67|149.35|147.55|149.5|147.7|149.34|147.54|210
1641357300000|2022-01-05 04:35:00|149.36|147.56|149.15|147.35|149.36|147.56|149.13|147.33|237
1641357600000|2022-01-05 04:40:00|149.14|147.34|149.18|147.38|149.26|147.46|149.14|147.34|155
1641357900000|2022-01-05 04:45:00|149.17|147.37|149.42|147.62|149.42|147.62|149.13|147.33|242
1641358200000|2022-01-05 04:50:00|149.43|147.63|149.37|147.57|149.54|147.74|149.35|147.55|251
1641358500000|2022-01-05 04:55:00|149.35|147.55|149.39|147.59|149.4|147.6|149.2|147.4|281
1641358800000|2022-01-05 05:00:00|149.4|147.6|149.19|147.39|149.41|147.61|149.14|147.34|195
1641359100000|2022-01-05 05:05:00|149.18|147.38|148.96|147.16|149.19|147.39|148.95|147.15|193
1641359400000|2022-01-05 05:10:00|148.97|147.17|148.69|146.89|148.97|147.17|148.6|146.8|219
1641359700000|2022-01-05 05:15:00|148.68|146.88|148.64|146.84|148.76|146.96|148.49|146.69|282
1641360000000|2022-01-05 05:20:00|148.63|146.83|148.75|146.95|148.76|146.96|148.62|146.82|325
1641360300000|2022-01-05 05:25:00|148.76|146.96|148.86|147.06|148.94|147.14|148.75|146.95|218
1641360600000|2022-01-05 05:30:00|148.87|147.07|148.77|146.97|148.92|147.12|148.76|146.96|200
1641360900000|2022-01-05 05:35:00|148.79|146.99|148.63|146.83|148.83|147.03|148.6|146.8|182
1641361200000|2022-01-05 05:40:00|148.64|146.84|148.62|146.82|148.65|146.85|148.61|146.81|87
1641361500000|2022-01-05 05:45:00|148.61|146.81|148.73|146.93|148.82|147.02|148.55|146.75|226
1641361800000|2022-01-05 05:50:00|148.72|146.92|148.77|146.97|148.82|147.02|148.66|146.86|204
1641362100000|2022-01-05 05:55:00|148.75|146.95|148.83|147.03|148.95|147.15|148.75|146.95|199
1641362400000|2022-01-05 06:00:00|148.82|147.02|148.71|146.91|148.85|147.05|148.65|146.85|213
1641362700000|2022-01-05 06:05:00|148.68|146.88|148.74|146.94|148.8|147|148.64|146.84|204
1641363000000|2022-01-05 06:10:00|148.75|146.95|149.07|147.27|149.09|147.29|148.74|146.94|210
1641363300000|2022-01-05 06:15:00|149.06|147.26|149.04|147.24|149.15|147.35|148.95|147.15|214
1641363600000|2022-01-05 06:20:00|149.05|147.25|149.06|147.26|149.07|147.27|148.95|147.15|184
1641363900000|2022-01-05 06:25:00|149.07|147.27|148.94|147.14|149.07|147.27|148.88|147.08|197
1641364200000|2022-01-05 06:30:00|148.95|147.15|148.99|147.19|149.1|147.3|148.93|147.13|194
1641364500000|2022-01-05 06:35:00|148.98|147.18|149.1|147.3|149.23|147.43|148.98|147.18|268
1641364800000|2022-01-05 06:40:00|149.11|147.31|149.09|147.29|149.14|147.34|149.04|147.24|203
1641365100000|2022-01-05 06:45:00|149.08|147.28|149.31|147.51|149.32|147.52|149.05|147.25|201
1641365400000|2022-01-05 06:50:00|149.29|147.49|149.36|147.56|149.42|147.62|149.25|147.45|227
1641365700000|2022-01-05 06:55:00|149.37|147.57|149.42|147.62|149.46|147.66|149.34|147.54|200
1641366000000|2022-01-05 07:00:00|149.43|147.63|149.24|147.44|149.52|147.72|149.23|147.43|206
1641366300000|2022-01-05 07:05:00|149.23|147.43|149.45|147.65|149.47|147.67|149.21|147.41|223
1641366600000|2022-01-05 07:10:00|149.46|147.66|149.51|147.71|149.58|147.78|149.42|147.62|234
1641366900000|2022-01-05 07:15:00|149.52|147.72|149.44|147.64|149.53|147.73|149.38|147.58|221
1641367200000|2022-01-05 07:20:00|149.43|147.63|149.23|147.43|149.45|147.65|149.15|147.35|224
1641367500000|2022-01-05 07:25:00|149.24|147.44|149.29|147.49|149.3|147.5|149.1|147.3|252
1641367800000|2022-01-05 07:30:00|149.28|147.48|149.13|147.33|149.34|147.54|149.07|147.27|227
1641368100000|2022-01-05 07:35:00|149.14|147.34|149.12|147.32|149.23|147.43|149.06|147.26|234
1641368400000|2022-01-05 07:40:00|149.11|147.31|149.15|147.35|149.19|147.39|149.05|147.25|213
1641368700000|2022-01-05 07:45:00|149.14|147.34|149.33|147.53|149.35|147.55|149.11|147.31|215
1641369000000|2022-01-05 07:50:00|149.35|147.55|149.35|147.55|149.4|147.6|149.33|147.53|159
1641369300000|2022-01-05 07:55:00|149.34|147.54|149.41|147.61|149.49|147.69|149.34|147.54|253
1641369600000|2022-01-05 08:00:00|149.42|147.62|148.95|147.15|149.49|147.69|148.95|147.15|167
1641369900000|2022-01-05 08:05:00|148.96|147.16|148.98|147.18|148.98|147.18|148.86|147.06|242
1641370200000|2022-01-05 08:10:00|148.99|147.19|148.95|147.15|149.07|147.27|148.93|147.13|248
1641370500000|2022-01-05 08:15:00|148.96|147.16|148.97|147.17|149.15|147.35|148.89|147.09|171
1641370800000|2022-01-05 08:20:00|148.98|147.18|148.97|147.17|148.99|147.19|148.75|146.95|289
1641371100000|2022-01-05 08:25:00|148.98|147.18|149.05|147.25|149.1|147.3|148.97|147.17|215
1641371400000|2022-01-05 08:30:00|149.06|147.26|148.87|147.07|149.1|147.3|148.87|147.07|259
1641371700000|2022-01-05 08:35:00|148.88|147.08|148.97|147.17|149.09|147.29|148.84|147.04|311
1641372000000|2022-01-05 08:40:00|148.99|147.19|149.36|147.56|149.42|147.62|148.94|147.14|308
1641372300000|2022-01-05 08:45:00|149.37|147.57|149.76|147.96|149.88|148.08|149.36|147.56|374
1641372600000|2022-01-05 08:50:00|149.77|147.97|149.79|147.99|149.98|148.18|149.72|147.92|318
1641372900000|2022-01-05 08:55:00|149.78|147.98|149.74|147.94|149.81|148.01|149.54|147.74|364
1641373200000|2022-01-05 09:00:00|149.75|147.95|149.7|147.9|149.89|148.09|149.6|147.8|360
1641373500000|2022-01-05 09:05:00|149.69|147.89|149.77|147.97|149.87|148.07|149.65|147.85|284
1641373800000|2022-01-05 09:10:00|149.76|147.96|149.75|147.95|149.79|147.99|149.6|147.8|283
1641374100000|2022-01-05 09:15:00|149.74|147.94|149.92|148.12|149.97|148.17|149.68|147.88|338
1641374400000|2022-01-05 09:20:00|149.93|148.13|150.03|148.23|150.05|148.25|149.88|148.08|377
1641374700000|2022-01-05 09:25:00|150.02|148.22|149.88|148.08|150.02|148.22|149.82|148.02|401
1641375000000|2022-01-05 09:30:00|149.89|148.09|149.77|147.97|149.96|148.16|149.7|147.9|359
1641375300000|2022-01-05 09:35:00|149.76|147.96|149.91|148.11|149.95|148.15|149.74|147.94|236
1641375600000|2022-01-05 09:40:00|149.92|148.12|150.21|148.41|150.24|148.44|149.9|148.1|376
1641375900000|2022-01-05 09:45:00|150.23|148.43|150.11|148.31|150.34|148.54|150.08|148.28|343
1641376200000|2022-01-05 09:50:00|150.1|148.3|150.18|148.38|150.18|148.38|150.02|148.22|262
1641376500000|2022-01-05 09:55:00|150.17|148.37|150.19|148.39|150.27|148.47|150.14|148.34|177
1641376800000|2022-01-05 10:00:00|150.2|148.4|150.34|148.54|150.41|148.61|150.16|148.36|298
1641377100000|2022-01-05 10:05:00|150.33|148.53|150.55|148.75|150.69|148.89|150.28|148.48|338
1641377400000|2022-01-05 10:10:00|150.54|148.74|150.55|148.75|150.81|149.01|150.47|148.67|273
1641377700000|2022-01-05 10:15:00|150.56|148.76|150.15|148.35|150.56|148.76|150.08|148.28|306
1641378000000|2022-01-05 10:20:00|150.16|148.36|150.1|148.3|150.24|148.44|150.01|148.21|295
1641378300000|2022-01-05 10:25:00|150.11|148.31|150.07|148.27|150.24|148.44|149.98|148.18|359
1641378600000|2022-01-05 10:30:00|150.09|148.29|149.86|148.06|150.19|148.39|149.81|148.01|309
1641378900000|2022-01-05 10:35:00|149.87|148.07|149.88|148.08|149.91|148.11|149.72|147.92|438
1641379200000|2022-01-05 10:40:00|149.87|148.07|149.86|148.06|150.06|148.26|149.83|148.03|304
1641379500000|2022-01-05 10:45:00|149.87|148.07|149.77|147.97|149.96|148.16|149.75|147.95|282
1641379800000|2022-01-05 10:50:00|149.78|147.98|149.89|148.09|149.97|148.17|149.76|147.96|326
1641380100000|2022-01-05 10:55:00|149.9|148.1|149.95|148.15|150.05|148.25|149.82|148.02|269
1641380400000|2022-01-05 11:00:00|149.96|148.16|149.74|147.94|150.04|148.24|149.73|147.93|323
1641380700000|2022-01-05 11:05:00|149.73|147.93|149.55|147.75|149.78|147.98|149.53|147.73|307
1641381000000|2022-01-05 11:10:00|149.53|147.73|149.29|147.49|149.56|147.76|149.08|147.28|344
1641381300000|2022-01-05 11:15:00|149.28|147.48|149.44|147.64|149.47|147.67|149.28|147.48|240
1641381600000|2022-01-05 11:20:00|149.45|147.65|149.3|147.5|149.47|147.67|149.12|147.32|371
1641381900000|2022-01-05 11:25:00|149.29|147.49|149.21|147.41|149.38|147.58|148.98|147.18|369
1641382200000|2022-01-05 11:30:00|149.23|147.43|148.67|146.87|149.25|147.45|148.61|146.81|329
1641382500000|2022-01-05 11:35:00|148.68|146.88|148.7|146.9|148.86|147.06|148.44|146.64|475
1641382800000|2022-01-05 11:40:00|148.71|146.91|148.55|146.75|148.89|147.09|148.42|146.62|390
1641383100000|2022-01-05 11:45:00|148.54|146.74|148.71|146.91|148.81|147.01|148.54|146.74|397
1641383400000|2022-01-05 11:50:00|148.72|146.92|148.66|146.86|148.77|146.97|148.23|146.43|407
1641383700000|2022-01-05 11:55:00|148.65|146.85|148.84|147.04|148.87|147.07|148.55|146.75|297
1641384000000|2022-01-05 12:00:00|148.81|147.01|148.83|147.03|149.16|147.36|148.74|146.94|444
1641384300000|2022-01-05 12:05:00|148.82|147.02|148.62|146.82|148.82|147.02|148.46|146.66|364
1641384600000|2022-01-05 12:10:00|148.63|146.83|148.55|146.75|148.67|146.87|148.36|146.56|351
1641384900000|2022-01-05 12:15:00|148.54|146.74|148.46|146.66|148.66|146.86|148.45|146.65|254
1641385200000|2022-01-05 12:20:00|148.45|146.65|147.88|146.08|148.45|146.65|147.69|145.89|467
1641385500000|2022-01-05 12:25:00|147.89|146.09|148.66|146.86|148.74|146.94|147.89|146.09|472
1641385800000|2022-01-05 12:30:00|148.67|146.87|148.53|146.73|148.75|146.95|148.41|146.61|357
1641386100000|2022-01-05 12:35:00|148.52|146.72|148.4|146.6|148.63|146.83|148.39|146.59|386
1641386400000|2022-01-05 12:40:00|148.39|146.59|148.37|146.57|148.42|146.62|147.88|146.08|441
1641386700000|2022-01-05 12:45:00|148.38|146.58|148.16|146.36|148.39|146.59|147.95|146.15|436
1641387000000|2022-01-05 12:50:00|148.15|146.35|148.65|146.85|148.73|146.93|148.14|146.34|397
1641387300000|2022-01-05 12:55:00|148.66|146.86|148.92|147.12|148.96|147.16|148.6|146.8|424
1641387600000|2022-01-05 13:00:00|148.93|147.13|148.8|147|149.06|147.26|148.7|146.9|357
1641387900000|2022-01-05 13:05:00|148.79|146.99|148.8|147|148.86|147.06|148.63|146.83|281
1641388200000|2022-01-05 13:10:00|148.79|146.99|148.79|146.99|148.84|147.04|148.61|146.81|361
1641388500000|2022-01-05 13:15:00|148.78|146.98|149.2|147.4|149.25|147.45|148.67|146.87|387
1641388800000|2022-01-05 13:20:00|149.21|147.41|149.27|147.47|149.35|147.55|149.11|147.31|374
1641389100000|2022-01-05 13:25:00|149.26|147.46|149.53|147.73|149.55|147.75|149.23|147.43|309
1641389400000|2022-01-05 13:30:00|149.55|147.75|149.7|147.9|149.88|148.08|149.43|147.63|437
1641389700000|2022-01-05 13:35:00|149.68|147.88|149.85|148.05|149.94|148.14|149.63|147.83|353
1641390000000|2022-01-05 13:40:00|149.86|148.06|149.61|147.81|149.87|148.07|149.56|147.76|309
1641390300000|2022-01-05 13:45:00|149.6|147.8|149.36|147.56|149.8|148|149.3|147.5|346
1641390600000|2022-01-05 13:50:00|149.35|147.55|149.66|147.86|149.68|147.88|149.3|147.5|300
1641390900000|2022-01-05 13:55:00|149.67|147.87|150.05|148.25|150.09|148.29|149.63|147.83|382
1641391200000|2022-01-05 14:00:00|150.04|148.24|149.99|148.19|150.21|148.41|149.91|148.11|368
1641391500000|2022-01-05 14:05:00|150|148.2|149.83|148.03|150.06|148.26|149.76|147.96|322
1641391800000|2022-01-05 14:10:00|149.84|148.04|149.96|148.16|150.08|148.28|149.82|148.02|396
1641392100000|2022-01-05 14:15:00|149.95|148.15|149.63|147.83|149.97|148.17|149.6|147.8|264
1641392400000|2022-01-05 14:20:00|149.64|147.84|149.63|147.83|149.74|147.94|149.59|147.79|216
1641392700000|2022-01-05 14:25:00|149.61|147.81|149.83|148.03|149.84|148.04|149.56|147.76|263
1641393000000|2022-01-05 14:30:00|149.82|148.02|149.44|147.64|150.05|148.25|149.42|147.62|432
1641393300000|2022-01-05 14:35:00|149.43|147.63|149.43|147.63|149.67|147.87|149.3|147.5|439
1641393600000|2022-01-05 14:40:00|149.39|147.59|149.52|147.72|150.7|148.9|149.31|147.51|644
1641393900000|2022-01-05 14:45:00|149.54|147.74|149.18|147.38|149.66|147.86|148.88|147.08|574
1641394200000|2022-01-05 14:50:00|149.17|147.37|150.09|148.29|150.32|148.52|149.04|147.24|687
1641394500000|2022-01-05 14:55:00|150.08|148.28|150.17|148.37|150.44|148.64|149.91|148.11|597
1641394800000|2022-01-05 15:00:00|150.18|148.38|150.04|148.24|150.42|148.62|149.97|148.17|600
1641395100000|2022-01-05 15:05:00|150.07|148.27|149.98|148.18|150.2|148.4|149.86|148.06|448
1641395400000|2022-01-05 15:10:00|149.97|148.17|149.92|148.12|150.3|148.5|149.78|147.98|447
1641395700000|2022-01-05 15:15:00|149.94|148.14|149.85|148.05|150.12|148.32|149.81|148.01|360
1641396000000|2022-01-05 15:20:00|149.87|148.07|150.06|148.26|150.14|148.34|149.82|148.02|361
1641396300000|2022-01-05 15:25:00|150.07|148.27|150.37|148.57|150.49|148.69|150.07|148.27|442
1641396600000|2022-01-05 15:30:00|150.36|148.56|150.16|148.36|150.39|148.59|150.07|148.27|379
1641396900000|2022-01-05 15:35:00|150.15|148.35|149.78|147.98|150.18|148.38|149.6|147.8|441
1641397200000|2022-01-05 15:40:00|149.79|147.99|149.89|148.09|149.92|148.12|149.66|147.86|314
1641397500000|2022-01-05 15:45:00|149.88|148.08|149.7|147.9|149.89|148.09|149.39|147.59|392
1641397800000|2022-01-05 15:50:00|149.69|147.89|149.99|148.19|150.01|148.21|149.63|147.83|268
1641398100000|2022-01-05 15:55:00|149.98|148.18|150.01|148.21|150.1|148.3|149.98|148.18|339
1641398400000|2022-01-05 16:00:00|150.02|148.22|149.71|147.91|150.1|148.3|149.71|147.91|404
1641398700000|2022-01-05 16:05:00|149.69|147.89|149.44|147.64|149.7|147.9|149.4|147.6|302
1641399000000|2022-01-05 16:10:00|149.45|147.65|149.56|147.76|149.58|147.78|149.15|147.35|393
1641399300000|2022-01-05 16:15:00|149.55|147.75|149.68|147.88|149.77|147.97|149.55|147.75|181
1641399600000|2022-01-05 16:20:00|149.69|147.89|149.97|148.17|150.06|148.26|149.63|147.83|350
1641399900000|2022-01-05 16:25:00|149.96|148.16|150.17|148.37|150.18|148.38|149.85|148.05|333
1641400200000|2022-01-05 16:30:00|150.18|148.38|149.79|147.99|150.18|148.38|149.75|147.95|315
1641400500000|2022-01-05 16:35:00|149.8|148|149.56|147.76|149.85|148.05|149.44|147.64|357
1641400800000|2022-01-05 16:40:00|149.54|147.74|149.26|147.46|149.58|147.78|149.24|147.44|343
1641401100000|2022-01-05 16:45:00|149.25|147.45|149.15|147.35|149.3|147.5|149.04|147.24|389
1641401400000|2022-01-05 16:50:00|149.16|147.36|149.26|147.46|149.44|147.64|149.16|147.36|284
1641401700000|2022-01-05 16:55:00|149.27|147.47|149.15|147.35|149.3|147.5|149.05|147.25|276
1641402000000|2022-01-05 17:00:00|149.14|147.34|149.66|147.86|149.69|147.89|149.07|147.27|376
1641402300000|2022-01-05 17:05:00|149.67|147.87|149.69|147.89|149.83|148.03|149.59|147.79|297
1641402600000|2022-01-05 17:10:00|149.7|147.9|149.55|147.75|149.79|147.99|149.53|147.73|240
1641402900000|2022-01-05 17:15:00|149.54|147.74|149.36|147.56|149.59|147.79|149.26|147.46|273
1641403200000|2022-01-05 17:20:00|149.34|147.54|149.1|147.3|149.4|147.6|149.1|147.3|271
1641403500000|2022-01-05 17:25:00|149.13|147.33|149.52|147.72|149.56|147.76|149.09|147.29|330
1641403800000|2022-01-05 17:30:00|149.53|147.73|149.07|147.27|149.53|147.73|149.07|147.27|297
1641404100000|2022-01-05 17:35:00|149.08|147.28|148.42|146.62|149.1|147.3|148.41|146.61|352
1641404400000|2022-01-05 17:40:00|148.41|146.61|148.7|146.9|148.73|146.93|148.41|146.61|350
1641404700000|2022-01-05 17:45:00|148.71|146.91|148.73|146.93|148.93|147.13|148.66|146.86|310
1641405000000|2022-01-05 17:50:00|148.72|146.92|148.61|146.81|148.72|146.92|148.37|146.57|343
1641405300000|2022-01-05 17:55:00|148.6|146.8|148.15|146.35|148.68|146.88|148.1|146.3|375
1641405600000|2022-01-05 18:00:00|148.13|146.33|147.69|145.89|148.39|146.59|147.64|145.84|572
1641405900000|2022-01-05 18:05:00|147.71|145.91|147.64|145.84|147.96|146.16|147.6|145.8|588
1641406200000|2022-01-05 18:10:00|147.63|145.83|148.21|146.41|148.21|146.41|147.43|145.63|614
1641406500000|2022-01-05 18:15:00|148.18|146.38|147.65|145.85|148.19|146.39|147.49|145.69|552
1641406800000|2022-01-05 18:20:00|147.66|145.86|148.47|146.67|148.62|146.82|147.56|145.76|602
1641407100000|2022-01-05 18:25:00|148.46|146.66|148.53|146.73|148.64|146.84|148.33|146.53|486
1641407400000|2022-01-05 18:30:00|148.49|146.69|148.71|146.91|149.67|147.87|148.3|146.5|626
1641407700000|2022-01-05 18:35:00|148.72|146.92|148.83|147.03|148.89|147.09|148.38|146.58|487
1641408000000|2022-01-05 18:40:00|148.82|147.02|149.01|147.21|149.09|147.29|148.51|146.71|446
1641408300000|2022-01-05 18:45:00|149.02|147.22|148.96|147.16|149.27|147.47|148.86|147.06|437
1641408600000|2022-01-05 18:50:00|148.95|147.15|148.87|147.07|149.06|147.26|148.83|147.03|356
1641408900000|2022-01-05 18:55:00|148.88|147.08|148.72|146.92|148.97|147.17|148.66|146.86|352
1641409200000|2022-01-05 19:00:00|148.71|146.91|148.49|146.69|149.18|147.38|148.42|146.62|568
1641409500000|2022-01-05 19:05:00|148.5|146.7|148.46|146.66|148.59|146.79|148.16|146.36|583
1641409800000|2022-01-05 19:10:00|148.45|146.65|147.88|146.08|148.47|146.67|147.8|146|489
1641410100000|2022-01-05 19:15:00|147.89|146.09|147.67|145.87|148.05|146.25|147.64|145.84|537
1641410400000|2022-01-05 19:20:00|147.65|145.85|148.1|146.3|148.22|146.42|147.44|145.64|567
1641410700000|2022-01-05 19:25:00|148.09|146.29|148.25|146.45|148.61|146.81|147.9|146.1|591
1641411000000|2022-01-05 19:30:00|148.24|146.44|147.46|145.66|148.54|146.74|147.43|145.63|596
1641411300000|2022-01-05 19:35:00|147.47|145.67|147.28|145.48|147.83|146.03|147.15|145.35|558
1641411600000|2022-01-05 19:40:00|147.3|145.5|146.64|144.84|147.4|145.6|146.64|144.84|551
1641411900000|2022-01-05 19:45:00|146.63|144.83|145.39|143.59|146.68|144.88|144.3|142.5|932
1641412200000|2022-01-05 19:50:00|145.38|143.58|144.11|142.31|145.38|143.58|143.66|141.86|846
1641412500000|2022-01-05 19:55:00|144.09|142.29|143.5|141.7|144.3|142.5|143.27|141.47|764
1641412800000|2022-01-05 20:00:00|143.47|141.67|142.75|140.95|144|142.2|142.74|140.94|740
1641413100000|2022-01-05 20:05:00|142.78|140.98|140.89|139.09|142.85|141.05|139.7|137.9|970
1641413400000|2022-01-05 20:10:00|140.86|139.06|142.01|140.21|142.64|140.84|140.23|138.43|864
1641413700000|2022-01-05 20:15:00|141.97|140.17|141.18|139.38|142.72|140.92|140.98|139.18|795
1641414000000|2022-01-05 20:20:00|141.17|139.37|142.46|140.66|142.57|140.77|141.15|139.35|800
1641414300000|2022-01-05 20:25:00|142.47|140.67|141.78|139.98|142.5|140.7|141.67|139.87|717
1641414600000|2022-01-05 20:30:00|141.77|139.97|142.06|140.26|142.21|140.41|141.44|139.64|693
1641414900000|2022-01-05 20:35:00|142.09|140.29|142.12|140.32|142.33|140.53|141.73|139.93|641
1641415200000|2022-01-05 20:40:00|142.14|140.34|141.7|139.9|142.46|140.66|141.56|139.76|629
1641415500000|2022-01-05 20:45:00|141.69|139.89|141.46|139.66|142.01|140.21|141.37|139.57|669
1641415800000|2022-01-05 20:50:00|141.45|139.65|141.05|139.25|141.66|139.86|141.03|139.23|675
1641416100000|2022-01-05 20:55:00|141.06|139.26|140.59|138.79|141.12|139.32|140.44|138.64|720
1641416400000|2022-01-05 21:00:00|140.55|138.75|141.01|139.21|141.3|139.5|140.15|138.35|656
1641416700000|2022-01-05 21:05:00|141|139.2|141.43|139.63|141.87|140.07|141|139.2|666
1641417000000|2022-01-05 21:10:00|141.42|139.62|141.36|139.56|141.46|139.66|141.04|139.24|536
1641417300000|2022-01-05 21:15:00|141.37|139.57|140.54|138.74|141.48|139.68|140.49|138.69|582
1641417600000|2022-01-05 21:20:00|140.55|138.75|140.02|138.22|140.8|139|139.94|138.14|603
1641417900000|2022-01-05 21:25:00|140.03|138.23|140|138.2|140.14|138.34|139.47|137.67|510
1641418200000|2022-01-05 21:30:00|140.01|138.21|137.76|135.96|140.1|138.3|137.52|135.72|870
1641418500000|2022-01-05 21:35:00|137.77|135.97|137.19|135.39|138.04|136.24|136.74|134.94|863
1641418800000|2022-01-05 21:40:00|137.22|135.42|137.39|135.59|138.18|136.38|137.15|135.35|731
1641419100000|2022-01-05 21:45:00|137.38|135.58|138.4|136.6|138.4|136.6|137.38|135.58|703
1641419400000|2022-01-05 21:50:00|138.39|136.59|137.63|135.83|138.53|136.73|137.36|135.56|640
1641419700000|2022-01-05 21:55:00|137.62|135.82|137.07|135.27|137.72|135.92|137.02|135.22|581
1641420000000|2022-01-05 22:00:00|137.06|135.26|137.14|135.34|137.75|135.95|136.73|134.93|520
1641420300000|2022-01-05 22:05:00|137.13|135.33|137.45|135.65|137.7|135.9|137.04|135.24|386
1641420600000|2022-01-05 22:10:00|137.44|135.64|135.57|133.77|137.51|135.71|135.32|133.52|739
1641420900000|2022-01-05 22:15:00|135.6|133.8|133.98|132.18|136.15|134.35|133.89|132.09|660
1641421200000|2022-01-05 22:20:00|133.97|132.17|134.15|132.35|134.63|132.83|133.43|131.63|713
1641421500000|2022-01-05 22:25:00|134.14|132.34|132.03|130.23|134.17|132.37|132.02|130.22|656
1641421800000|2022-01-05 22:30:00|132.04|130.24|130.92|129.12|133.45|131.65|130.85|129.05|763
1641422100000|2022-01-05 22:35:00|130.94|129.14|134.31|132.51|134.31|132.51|130.8|129|672
1641422400000|2022-01-05 22:40:00|134.32|132.52|135.48|133.68|135.61|133.81|134.29|132.49|643
1641422700000|2022-01-05 22:45:00|135.47|133.67|135.51|133.71|136.27|134.47|135.15|133.35|620
1641423000000|2022-01-05 22:50:00|135.54|133.74|135.37|133.57|135.74|133.94|134.92|133.12|646
1641423300000|2022-01-05 22:55:00|135.36|133.56|135.86|134.06|135.9|134.1|134.6|132.8|673
1641423600000|2022-01-05 23:00:00|135.85|134.05|135.03|133.23|136.13|134.33|134.85|133.05|666
1641423900000|2022-01-05 23:05:00|135.02|133.22|134.72|132.92|135.14|133.34|134.59|132.79|612
1641424200000|2022-01-05 23:10:00|134.73|132.93|136.11|134.31|136.18|134.38|134.72|132.92|619
1641424500000|2022-01-05 23:15:00|136.1|134.3|136.51|134.71|136.79|134.99|135.57|133.77|619
1641424800000|2022-01-05 23:20:00|136.54|134.74|136.55|134.75|137.01|135.21|136.26|134.46|736
1641425100000|2022-01-05 23:25:00|136.57|134.77|136.82|135.02|137.2|135.4|136.42|134.62|648
1641425400000|2022-01-05 23:30:00|136.83|135.03|136.15|134.35|136.86|135.06|136.08|134.28|645
1641425700000|2022-01-05 23:35:00|136.16|134.36|136.46|134.66|136.49|134.69|135.89|134.09|532
1641426000000|2022-01-05 23:40:00|136.49|134.69|137.01|135.21|137.01|135.21|136.28|134.48|569
1641426300000|2022-01-05 23:45:00|137.02|135.22|136.79|134.99|137.06|135.26|136.51|134.71|564
1641426600000|2022-01-05 23:50:00|136.78|134.98|136.63|134.83|136.82|135.02|136.26|134.46|538
1641426900000|2022-01-05 23:55:00|136.64|134.84|136.19|134.39|136.73|134.93|135.98|134.18|545
1641427200000|2022-01-06 00:00:00|136.2|134.4|135.77|133.97|136.32|134.52|135.08|133.28|752
1641427500000|2022-01-06 00:05:00|135.81|134.01|136.46|134.66|136.47|134.67|135.74|133.94|594
1641427800000|2022-01-06 00:10:00|136.47|134.67|136.81|135.01|137.01|135.21|135.89|134.09|629
1641428100000|2022-01-06 00:15:00|136.82|135.02|137.2|135.4|137.89|136.09|136.76|134.96|711
1641428400000|2022-01-06 00:20:00|137.19|135.39|136.65|134.85|137.2|135.4|136.4|134.6|617
1641428700000|2022-01-06 00:25:00|136.64|134.84|137.36|135.56|137.78|135.98|136.61|134.81|529
1641429000000|2022-01-06 00:30:00|137.37|135.57|137.86|136.06|137.88|136.08|137.16|135.36|550
1641429300000|2022-01-06 00:35:00|137.88|136.08|138.08|136.28|138.71|136.91|137.83|136.03|617
1641429600000|2022-01-06 00:40:00|138.11|136.31|137.94|136.14|138.18|136.38|137.48|135.68|521
1641429900000|2022-01-06 00:45:00|137.93|136.13|137.6|135.8|137.93|136.13|137.23|135.43|481
1641430200000|2022-01-06 00:50:00|137.61|135.81|137.57|135.77|137.94|136.14|137.43|135.63|398
1641430500000|2022-01-06 00:55:00|137.56|135.76|137.71|135.91|137.79|135.99|137.38|135.58|451
1641430800000|2022-01-06 01:00:00|137.7|135.9|137.1|135.3|137.77|135.97|137.04|135.24|497
1641431100000|2022-01-06 01:05:00|137.09|135.29|136.85|135.05|137.11|135.31|136.67|134.87|402
1641431400000|2022-01-06 01:10:00|136.84|135.04|137.17|135.37|137.27|135.47|136.66|134.86|461
1641431700000|2022-01-06 01:15:00|137.15|135.35|137.79|135.99|137.9|136.1|137.11|135.31|454
1641432000000|2022-01-06 01:20:00|137.8|136|137.63|135.83|137.81|136.01|137.55|135.75|400
1641432300000|2022-01-06 01:25:00|137.62|135.82|137.12|135.32|137.65|135.85|136.95|135.15|396
1641432600000|2022-01-06 01:30:00|137.11|135.31|137.15|135.35|137.17|135.37|136.66|134.86|418
1641432900000|2022-01-06 01:35:00|137.18|135.38|137|135.2|137.19|135.39|136.95|135.15|406
1641433200000|2022-01-06 01:40:00|136.99|135.19|137.57|135.77|137.58|135.78|136.89|135.09|368
1641433500000|2022-01-06 01:45:00|137.56|135.76|137.14|135.34|137.57|135.77|137.05|135.25|424
1641433800000|2022-01-06 01:50:00|137.15|135.35|136.52|134.72|137.23|135.43|136.05|134.25|556
1641434100000|2022-01-06 01:55:00|136.53|134.73|136.81|135.01|137.02|135.22|136.43|134.63|514
1641434400000|2022-01-06 02:00:00|136.84|135.04|136.9|135.1|136.9|135.1|136.25|134.45|444
1641434700000|2022-01-06 02:05:00|136.89|135.09|136.63|134.83|137.07|135.27|136.62|134.82|414
1641435000000|2022-01-06 02:10:00|136.64|134.84|135.87|134.07|136.65|134.85|135.81|134.01|487
1641435300000|2022-01-06 02:15:00|135.9|134.1|135.48|133.68|136.02|134.22|135.44|133.64|531
1641435600000|2022-01-06 02:20:00|135.51|133.71|136.12|134.32|136.17|134.37|135.43|133.63|399
1641435900000|2022-01-06 02:25:00|136.13|134.33|135.45|133.65|136.16|134.36|135.1|133.3|418
1641436200000|2022-01-06 02:30:00|135.44|133.64|136.05|134.25|136.21|134.41|135.34|133.54|501
1641436500000|2022-01-06 02:35:00|136.06|134.26|136.14|134.34|136.18|134.38|135.74|133.94|403
1641436800000|2022-01-06 02:40:00|136.13|134.33|136.61|134.81|136.61|134.81|136.11|134.31|380
1641437100000|2022-01-06 02:45:00|136.63|134.83|136.5|134.7|136.65|134.85|136.28|134.48|363
1641437400000|2022-01-06 02:50:00|136.51|134.71|136.34|134.54|136.75|134.95|136.24|134.44|392
1641437700000|2022-01-06 02:55:00|136.33|134.53|135.89|134.09|136.34|134.54|135.73|133.93|410
1641438000000|2022-01-06 03:00:00|135.9|134.1|136.26|134.46|136.29|134.49|135.7|133.9|455
1641438300000|2022-01-06 03:05:00|136.25|134.45|135.56|133.76|136.27|134.47|135.51|133.71|471
1641438600000|2022-01-06 03:10:00|135.55|133.75|135.78|133.98|135.78|133.98|135.09|133.29|540
1641438900000|2022-01-06 03:15:00|135.77|133.97|135.44|133.64|135.86|134.06|135.05|133.25|507
1641439200000|2022-01-06 03:20:00|135.42|133.62|135.9|134.1|135.98|134.18|135.22|133.42|447
1641439500000|2022-01-06 03:25:00|135.91|134.11|135.48|133.68|136.03|134.23|135.42|133.62|311
1641439800000|2022-01-06 03:30:00|135.51|133.71|135.94|134.14|135.94|134.14|135.23|133.43|545
1641440100000|2022-01-06 03:35:00|135.93|134.13|136.25|134.45|136.35|134.55|135.85|134.05|431
1641440400000|2022-01-06 03:40:00|136.26|134.46|135.74|133.94|136.3|134.5|135.64|133.84|443
1641440700000|2022-01-06 03:45:00|135.75|133.95|135.29|133.49|135.99|134.19|134.95|133.15|547
1641441000000|2022-01-06 03:50:00|135.3|133.5|135.58|133.78|135.89|134.09|135.03|133.23|556
1641441300000|2022-01-06 03:55:00|135.59|133.79|134.78|132.98|135.66|133.86|134.75|132.95|617
1641441600000|2022-01-06 04:00:00|134.8|133|135.07|133.27|136.58|134.78|134.8|133|707
1641441900000|2022-01-06 04:05:00|135.05|133.25|135.46|133.66|135.46|133.66|134.81|133.01|544
1641442200000|2022-01-06 04:10:00|135.49|133.69|136.24|134.44|136.33|134.53|135.48|133.68|593
1641442500000|2022-01-06 04:15:00|136.23|134.43|136.73|134.93|136.97|135.17|136.2|134.4|585
1641442800000|2022-01-06 04:20:00|136.72|134.92|135.46|133.66|136.73|134.93|135.39|133.59|587
1641443100000|2022-01-06 04:25:00|135.47|133.67|135.05|133.25|136.01|134.21|135.05|133.25|553
1641443400000|2022-01-06 04:30:00|135.04|133.24|135.03|133.23|135.75|133.95|134.83|133.03|628
1641443700000|2022-01-06 04:35:00|135.04|133.24|134.52|132.72|135.33|133.53|134.38|132.58|656
1641444000000|2022-01-06 04:40:00|134.51|132.71|135.27|133.47|135.59|133.79|134.19|132.39|669
1641444300000|2022-01-06 04:45:00|135.29|133.49|135.52|133.72|135.54|133.74|134.39|132.59|640
1641444600000|2022-01-06 04:50:00|135.51|133.71|136.09|134.29|136.42|134.62|135.5|133.7|602
1641444900000|2022-01-06 04:55:00|136.1|134.3|136.46|134.66|136.92|135.12|136.09|134.29|588
1641445200000|2022-01-06 05:00:00|136.45|134.65|136.23|134.43|136.55|134.75|135.51|133.71|610
1641445500000|2022-01-06 05:05:00|136.22|134.42|136.5|134.7|136.88|135.08|136.15|134.35|569
1641445800000|2022-01-06 05:10:00|136.49|134.69|136.78|134.98|136.87|135.07|136.36|134.56|506
1641446100000|2022-01-06 05:15:00|136.77|134.97|137.92|136.12|137.93|136.13|136.71|134.91|562
1641446400000|2022-01-06 05:20:00|137.93|136.13|137.99|136.19|138.03|136.23|137.25|135.45|510
1641446700000|2022-01-06 05:25:00|138|136.2|138.28|136.48|138.61|136.81|137.88|136.08|511
1641447000000|2022-01-06 05:30:00|138.27|136.47|138.07|136.27|138.28|136.48|137.85|136.05|415
1641447300000|2022-01-06 05:35:00|138.08|136.28|137.6|135.8|138.27|136.47|137.47|135.67|469
1641447600000|2022-01-06 05:40:00|137.61|135.81|136.12|134.32|137.72|135.92|136.09|134.29|627
1641447900000|2022-01-06 05:45:00|136.1|134.3|136.04|134.24|136.38|134.58|135.93|134.13|474
1641448200000|2022-01-06 05:50:00|136.03|134.23|136.36|134.56|136.45|134.65|136.03|134.23|372
1641448500000|2022-01-06 05:55:00|136.35|134.55|136.57|134.77|137.45|135.65|136.35|134.55|475
1641448800000|2022-01-06 06:00:00|136.58|134.78|136.43|134.63|136.65|134.85|136.15|134.35|432
1641449100000|2022-01-06 06:05:00|136.42|134.62|135.86|134.06|136.43|134.63|135.59|133.79|447
1641449400000|2022-01-06 06:10:00|135.87|134.07|136.36|134.56|136.36|134.56|135.65|133.85|388
1641449700000|2022-01-06 06:15:00|136.35|134.55|136.85|135.05|136.85|135.05|136.16|134.36|380
1641450000000|2022-01-06 06:20:00|136.84|135.04|137.08|135.28|137.09|135.29|136.67|134.87|412
1641450300000|2022-01-06 06:25:00|137.06|135.26|136.81|135.01|137.48|135.68|136.75|134.95|413
1641450600000|2022-01-06 06:30:00|136.8|135|136.28|134.48|137.01|135.21|136.24|134.44|411
1641450900000|2022-01-06 06:35:00|136.26|134.46|136.05|134.25|136.48|134.68|136.04|134.24|432
1641451200000|2022-01-06 06:40:00|136.06|134.26|136.13|134.33|136.32|134.52|135.81|134.01|400
1641451500000|2022-01-06 06:45:00|136.14|134.34|136.37|134.57|136.47|134.67|136.14|134.34|464
1641451800000|2022-01-06 06:50:00|136.38|134.58|136.43|134.63|136.47|134.67|135.93|134.13|388
1641452100000|2022-01-06 06:55:00|136.46|134.66|136.78|134.98|136.9|135.1|136.46|134.66|383
1641452400000|2022-01-06 07:00:00|136.79|134.99|137.13|135.33|137.14|135.34|136.25|134.45|463
1641452700000|2022-01-06 07:05:00|137.14|135.34|137.19|135.39|137.58|135.78|137.06|135.26|503
1641453000000|2022-01-06 07:10:00|137.2|135.4|137.1|135.3|137.25|135.45|136.82|135.02|331
1641453300000|2022-01-06 07:15:00|137.09|135.29|137.3|135.5|137.32|135.52|137.01|135.21|312
1641453600000|2022-01-06 07:20:00|137.32|135.52|137.44|135.64|137.47|135.67|137.15|135.35|339
1641453900000|2022-01-06 07:25:00|137.43|135.63|137.61|135.81|137.61|135.81|137.31|135.51|317
1641454200000|2022-01-06 07:30:00|137.6|135.8|137.31|135.51|137.67|135.87|137.17|135.37|343
1641454500000|2022-01-06 07:35:00|137.3|135.5|137.16|135.36|137.36|135.56|137.03|135.23|360
1641454800000|2022-01-06 07:40:00|137.15|135.35|136.79|134.99|137.22|135.42|136.75|134.95|370
1641455100000|2022-01-06 07:45:00|136.78|134.98|137.11|135.31|137.15|135.35|136.73|134.93|365
1641455400000|2022-01-06 07:50:00|137.12|135.32|137.62|135.82|137.66|135.86|137.07|135.27|355
1641455700000|2022-01-06 07:55:00|137.63|135.83|137.65|135.85|137.76|135.96|137.44|135.64|407
1641456000000|2022-01-06 08:00:00|137.66|135.86|137.36|135.56|137.8|136|137.26|135.46|432
1641456300000|2022-01-06 08:05:00|137.35|135.55|137.39|135.59|137.61|135.81|137.32|135.52|347
1641456600000|2022-01-06 08:10:00|137.4|135.6|137.04|135.24|137.4|135.6|136.93|135.13|342
1641456900000|2022-01-06 08:15:00|137.05|135.25|137.43|135.63|137.45|135.65|136.9|135.1|340
1641457200000|2022-01-06 08:20:00|137.44|135.64|136.7|134.9|137.68|135.88|136.7|134.9|291
1641457500000|2022-01-06 08:25:00|136.67|134.87|136.8|135|136.91|135.11|136.36|134.56|492
1641457800000|2022-01-06 08:30:00|136.81|135.01|136.16|134.36|136.88|135.08|136.02|134.22|501
1641458100000|2022-01-06 08:35:00|136.15|134.35|135.88|134.08|136.35|134.55|135.47|133.67|583
1641458400000|2022-01-06 08:40:00|135.9|134.1|135.99|134.19|136.4|134.6|135.85|134.05|546
1641458700000|2022-01-06 08:45:00|135.98|134.18|136.71|134.91|136.72|134.92|135.76|133.96|522
1641459000000|2022-01-06 08:50:00|136.72|134.92|136.6|134.8|136.9|135.1|136.33|134.53|454
1641459300000|2022-01-06 08:55:00|136.59|134.79|136.84|135.04|136.96|135.16|136.48|134.68|328
1641459600000|2022-01-06 09:00:00|136.85|135.05|136.35|134.55|136.99|135.19|136.26|134.46|408
1641459900000|2022-01-06 09:05:00|136.33|134.53|136.21|134.41|136.39|134.59|135.68|133.88|555
1641460200000|2022-01-06 09:10:00|136.18|134.38|136.09|134.29|136.29|134.49|136|134.2|503
1641460500000|2022-01-06 09:15:00|136.12|134.32|136.18|134.38|136.48|134.68|136.09|134.29|296
1641460800000|2022-01-06 09:20:00|136.17|134.37|135.93|134.13|136.17|134.37|135.68|133.88|508
1641461100000|2022-01-06 09:25:00|135.92|134.12|135.21|133.41|136.01|134.21|134.82|133.02|632
1641461400000|2022-01-06 09:30:00|135.22|133.42|134.45|132.65|135.62|133.82|134.2|132.4|640
1641461700000|2022-01-06 09:35:00|134.37|132.57|135.18|133.38|135.18|133.38|134.13|132.33|698
1641462000000|2022-01-06 09:40:00|135.19|133.39|135.35|133.55|135.78|133.98|135.11|133.31|688
1641462300000|2022-01-06 09:45:00|135.36|133.56|134.94|133.14|135.59|133.79|134.68|132.88|644
1641462600000|2022-01-06 09:50:00|134.95|133.15|134.28|132.48|135.17|133.37|134.13|132.33|602
1641462900000|2022-01-06 09:55:00|134.27|132.47|134.17|132.37|134.53|132.73|133.6|131.8|791
1641463200000|2022-01-06 10:00:00|134.16|132.36|134.88|133.08|135.05|133.25|134.16|132.36|645
1641463500000|2022-01-06 10:05:00|134.89|133.09|135.17|133.37|135.24|133.44|134.44|132.64|562
1641463800000|2022-01-06 10:10:00|135.19|133.39|134.72|132.92|135.25|133.45|134.54|132.74|489
1641464100000|2022-01-06 10:15:00|134.71|132.91|134.68|132.88|135.16|133.36|134.67|132.87|497
1641464400000|2022-01-06 10:20:00|134.67|132.87|135.2|133.4|135.21|133.41|134.25|132.45|505
1641464700000|2022-01-06 10:25:00|135.21|133.41|135.46|133.66|135.53|133.73|135.18|133.38|438
1641465000000|2022-01-06 10:30:00|135.45|133.65|135.62|133.82|136.06|134.26|135.42|133.62|506
1641465300000|2022-01-06 10:35:00|135.61|133.81|135.61|133.81|135.77|133.97|135.26|133.46|451
1641465600000|2022-01-06 10:40:00|135.62|133.82|135.11|133.31|135.81|134.01|134.99|133.19|464
1641465900000|2022-01-06 10:45:00|135.1|133.3|135.74|133.94|136.03|134.23|135.06|133.26|523
1641466200000|2022-01-06 10:50:00|135.73|133.93|135.73|133.93|136.05|134.25|135.64|133.84|466
1641466500000|2022-01-06 10:55:00|135.72|133.92|135.53|133.73|136|134.2|135.41|133.61|433
1641466800000|2022-01-06 11:00:00|135.54|133.74|135.65|133.85|135.86|134.06|135.24|133.44|534
1641467100000|2022-01-06 11:05:00|135.66|133.86|135.53|133.73|135.74|133.94|135.35|133.55|434
1641467400000|2022-01-06 11:10:00|135.55|133.75|135.92|134.12|135.92|134.12|135.46|133.66|266
1641467700000|2022-01-06 11:15:00|135.91|134.11|135.83|134.03|135.96|134.16|135.58|133.78|390
1641468000000|2022-01-06 11:20:00|135.84|134.04|135.35|133.55|135.87|134.07|135.25|133.45|438
1641468300000|2022-01-06 11:25:00|135.34|133.54|134.98|133.18|135.37|133.57|134.84|133.04|407
1641468600000|2022-01-06 11:30:00|134.97|133.17|135.05|133.25|135.34|133.54|134.77|132.97|429
1641468900000|2022-01-06 11:35:00|135.04|133.24|134.39|132.59|135.09|133.29|134.25|132.45|510
1641469200000|2022-01-06 11:40:00|134.38|132.58|134.25|132.45|134.77|132.97|134.21|132.41|460
1641469500000|2022-01-06 11:45:00|134.23|132.43|134.93|133.13|135.28|133.48|134.23|132.43|521
1641469800000|2022-01-06 11:50:00|134.94|133.14|135.51|133.71|135.52|133.72|134.72|132.92|519
1641470100000|2022-01-06 11:55:00|135.52|133.72|135.05|133.25|135.54|133.74|134.99|133.19|512
1641470400000|2022-01-06 12:00:00|135.04|133.24|134.17|132.37|135.44|133.64|134.15|132.35|635
1641470700000|2022-01-06 12:05:00|134.16|132.36|133.97|132.17|134.31|132.51|133.95|132.15|450
1641471000000|2022-01-06 12:10:00|133.98|132.18|134.01|132.21|134.56|132.76|133.94|132.14|528
1641471300000|2022-01-06 12:15:00|134.02|132.22|134.34|132.54|134.63|132.83|134|132.2|419
1641471600000|2022-01-06 12:20:00|134.33|132.53|134.01|132.21|134.34|132.54|133.7|131.9|518
1641471900000|2022-01-06 12:25:00|134.02|132.22|133.38|131.58|134.02|132.22|133.33|131.53|533
1641472200000|2022-01-06 12:30:00|133.4|131.6|133.79|131.99|133.99|132.19|133.4|131.6|544
1641472500000|2022-01-06 12:35:00|133.78|131.98|134.54|132.74|134.54|132.74|133.77|131.97|501
1641472800000|2022-01-06 12:40:00|134.55|132.75|134.16|132.36|134.56|132.76|134.11|132.31|448
1641473100000|2022-01-06 12:45:00|134.15|132.35|134.91|133.11|134.93|133.13|134.01|132.21|423
1641473400000|2022-01-06 12:50:00|134.92|133.12|134.8|133|135.06|133.26|134.72|132.92|465
1641473700000|2022-01-06 12:55:00|134.81|133.01|135.53|133.73|135.54|133.74|134.76|132.96|516
1641474000000|2022-01-06 13:00:00|135.54|133.74|135.95|134.15|136.06|134.26|135.5|133.7|703
1641474300000|2022-01-06 13:05:00|135.94|134.14|135.81|134.01|136.13|134.33|135.81|134.01|571
1641474600000|2022-01-06 13:10:00|135.8|134|135.71|133.91|135.81|134.01|135.3|133.5|504
1641474900000|2022-01-06 13:15:00|135.7|133.9|135.28|133.48|135.87|134.07|135.07|133.27|530
1641475200000|2022-01-06 13:20:00|135.3|133.5|135.25|133.45|135.58|133.78|135.14|133.34|433
1641475500000|2022-01-06 13:25:00|135.23|133.43|135.38|133.58|135.39|133.59|135.03|133.23|477
1641475800000|2022-01-06 13:30:00|135.39|133.59|134.98|133.18|135.51|133.71|134.92|133.12|468
1641476100000|2022-01-06 13:35:00|134.99|133.19|135.47|133.67|135.54|133.74|134.98|133.18|444
1641476400000|2022-01-06 13:40:00|135.46|133.66|135.48|133.68|135.56|133.76|135.3|133.5|372
1641476700000|2022-01-06 13:45:00|135.49|133.69|136.15|134.35|136.23|134.43|135.26|133.46|401
1641477000000|2022-01-06 13:50:00|136.16|134.36|136.59|134.79|136.63|134.83|135.94|134.14|501
1641477300000|2022-01-06 13:55:00|136.58|134.78|136.26|134.46|136.6|134.8|136.04|134.24|559
1641477600000|2022-01-06 14:00:00|136.27|134.47|136.02|134.22|136.53|134.73|135.82|134.02|498
1641477900000|2022-01-06 14:05:00|136.04|134.24|135.63|133.83|136.3|134.5|135.58|133.78|420
1641478200000|2022-01-06 14:10:00|135.61|133.81|135.49|133.69|135.76|133.96|135.45|133.65|448
1641478500000|2022-01-06 14:15:00|135.48|133.68|135.18|133.38|135.59|133.79|135.1|133.3|362
1641478800000|2022-01-06 14:20:00|135.17|133.37|135.25|133.45|135.55|133.75|135.12|133.32|408
1641479100000|2022-01-06 14:25:00|135.23|133.43|135|133.2|135.36|133.56|134.81|133.01|550
1641479400000|2022-01-06 14:30:00|135.01|133.21|135.98|134.18|136.09|134.29|135.01|133.21|610
1641479700000|2022-01-06 14:35:00|135.97|134.17|136.48|134.68|136.54|134.74|135.94|134.14|653
1641480000000|2022-01-06 14:40:00|136.47|134.67|136.21|134.41|136.5|134.7|136.06|134.26|506
1641480300000|2022-01-06 14:45:00|136.2|134.4|135.29|133.49|136.24|134.44|135.24|133.44|605
1641480600000|2022-01-06 14:50:00|135.3|133.5|135.09|133.29|135.64|133.84|135.05|133.25|552
1641480900000|2022-01-06 14:55:00|135.1|133.3|134.85|133.05|135.34|133.54|134.72|132.92|514
1641481200000|2022-01-06 15:00:00|134.86|133.06|134.64|132.84|135.17|133.37|134.41|132.61|625
1641481500000|2022-01-06 15:05:00|134.63|132.83|134.92|133.12|135.06|133.26|134.28|132.48|616
1641481800000|2022-01-06 15:10:00|134.91|133.11|134.5|132.7|135.11|133.31|134.17|132.37|549
1641482100000|2022-01-06 15:15:00|134.51|132.71|135.24|133.44|135.68|133.88|134.51|132.71|638
1641482400000|2022-01-06 15:20:00|135.26|133.46|136.03|134.23|136.04|134.24|135.22|133.42|568
1641482700000|2022-01-06 15:25:00|136|134.2|135.79|133.99|136.19|134.39|135.63|133.83|497
1641483000000|2022-01-06 15:30:00|135.78|133.98|136.13|134.33|136.27|134.47|135.77|133.97|440
1641483300000|2022-01-06 15:35:00|136.14|134.34|136.16|134.36|136.34|134.54|135.97|134.17|319
1641483600000|2022-01-06 15:40:00|136.17|134.37|135.84|134.04|136.23|134.43|135.64|133.84|475
1641483900000|2022-01-06 15:45:00|135.81|134.01|136.25|134.45|136.26|134.46|135.71|133.91|429
1641484200000|2022-01-06 15:50:00|136.24|134.44|135.96|134.16|136.25|134.45|135.75|133.95|445
1641484500000|2022-01-06 15:55:00|135.97|134.17|136.02|134.22|136.31|134.51|135.92|134.12|428
1641484800000|2022-01-06 16:00:00|136.03|134.23|136.13|134.33|136.29|134.49|135.63|133.83|494
1641485100000|2022-01-06 16:05:00|136.12|134.32|136.04|134.24|136.25|134.45|135.79|133.99|395
1641485400000|2022-01-06 16:10:00|136.05|134.25|136.43|134.63|136.6|134.8|136.05|134.25|420
1641485700000|2022-01-06 16:15:00|136.42|134.62|136.46|134.66|136.81|135.01|136.35|134.55|567
1641486000000|2022-01-06 16:20:00|136.45|134.65|136.28|134.48|136.46|134.66|136.14|134.34|478
1641486300000|2022-01-06 16:25:00|136.31|134.51|136.04|134.24|136.31|134.51|135.88|134.08|459
1641486600000|2022-01-06 16:30:00|136.07|134.27|135.79|133.99|136.22|134.42|135.54|133.74|510
1641486900000|2022-01-06 16:35:00|135.8|134|136.23|134.43|136.26|134.46|135.74|133.94|448
1641487200000|2022-01-06 16:40:00|136.24|134.44|136.38|134.58|136.59|134.79|136.14|134.34|411
1641487500000|2022-01-06 16:45:00|136.39|134.59|136.47|134.67|136.48|134.68|136.07|134.27|426
1641487800000|2022-01-06 16:50:00|136.48|134.68|136.55|134.75|136.66|134.86|136.41|134.61|396
1641488100000|2022-01-06 16:55:00|136.56|134.76|136.67|134.87|136.86|135.06|136.54|134.74|378
1641488400000|2022-01-06 17:00:00|136.68|134.88|137.06|135.26|137.2|135.4|136.66|134.86|341
1641488700000|2022-01-06 17:05:00|137.04|135.24|137.32|135.52|137.34|135.54|136.94|135.14|343
1641489000000|2022-01-06 17:10:00|137.31|135.51|136.62|134.82|137.31|135.51|136.59|134.79|338
1641489300000|2022-01-06 17:15:00|136.58|134.78|136.74|134.94|136.82|135.02|136.34|134.54|337
1641489600000|2022-01-06 17:20:00|136.75|134.95|136.93|135.13|137.07|135.27|136.64|134.84|416
1641489900000|2022-01-06 17:25:00|136.92|135.12|137.31|135.51|137.35|135.55|136.9|135.1|412
1641490200000|2022-01-06 17:30:00|137.33|135.53|137.23|135.43|137.36|135.56|137.05|135.25|350
1641490500000|2022-01-06 17:35:00|137.22|135.42|137.38|135.58|137.61|135.81|137.06|135.26|390
1641490800000|2022-01-06 17:40:00|137.39|135.59|137.72|135.92|137.75|135.95|137.38|135.58|441
1641491100000|2022-01-06 17:45:00|137.73|135.93|137.51|135.71|137.78|135.98|137.34|135.54|400
1641491400000|2022-01-06 17:50:00|137.52|135.72|137.23|135.43|137.53|135.73|137.16|135.36|360
1641491700000|2022-01-06 17:55:00|137.22|135.42|137.16|135.36|137.38|135.58|137.13|135.33|363
1641492000000|2022-01-06 18:00:00|137.17|135.37|137.55|135.75|137.57|135.77|137.13|135.33|298
1641492300000|2022-01-06 18:05:00|137.54|135.74|137.65|135.85|137.74|135.94|137.42|135.62|359
1641492600000|2022-01-06 18:10:00|137.66|135.86|137.83|136.03|138.04|136.24|137.66|135.86|379
1641492900000|2022-01-06 18:15:00|137.84|136.04|138.1|136.3|138.13|136.33|137.64|135.84|405
1641493200000|2022-01-06 18:20:00|138.11|136.31|137.89|136.09|138.12|136.32|137.89|136.09|308
1641493500000|2022-01-06 18:25:00|137.9|136.1|137.57|135.77|137.9|136.1|137.4|135.6|372
1641493800000|2022-01-06 18:30:00|137.58|135.78|137.67|135.87|137.8|136|137.42|135.62|312
1641494100000|2022-01-06 18:35:00|137.68|135.88|137.89|136.09|137.98|136.18|137.67|135.87|314
1641494400000|2022-01-06 18:40:00|137.88|136.08|138.16|136.36|138.17|136.37|137.79|135.99|317
1641494700000|2022-01-06 18:45:00|138.15|136.35|138.53|136.73|138.93|137.13|137.96|136.16|486
1641495000000|2022-01-06 18:50:00|138.52|136.72|138.53|136.73|138.64|136.84|138.33|136.53|438
1641495300000|2022-01-06 18:55:00|138.52|136.72|138.67|136.87|138.74|136.94|138.37|136.57|402
1641495600000|2022-01-06 19:00:00|138.68|136.88|138.16|136.36|138.7|136.9|138.04|136.24|505
1641495900000|2022-01-06 19:05:00|138.17|136.37|138.17|136.37|138.26|136.46|137.88|136.08|368
1641496200000|2022-01-06 19:10:00|138.16|136.36|138.19|136.39|138.62|136.82|138.16|136.36|402
1641496500000|2022-01-06 19:15:00|138.17|136.37|138.12|136.32|138.23|136.43|138.03|136.23|405
1641496800000|2022-01-06 19:20:00|138.1|136.3|138.08|136.28|138.21|136.41|137.97|136.17|303
1641497100000|2022-01-06 19:25:00|138.1|136.3|138.2|136.4|138.45|136.65|138.08|136.28|362
1641497400000|2022-01-06 19:30:00|138.19|136.39|137.95|136.15|138.39|136.59|137.9|136.1|309
1641497700000|2022-01-06 19:35:00|137.96|136.16|138.17|136.37|138.2|136.4|137.95|136.15|307
1641498000000|2022-01-06 19:40:00|138.15|136.35|138.19|136.39|138.34|136.54|138.07|136.27|300
1641498300000|2022-01-06 19:45:00|138.2|136.4|138.26|136.46|138.51|136.71|138.19|136.39|306
1641498600000|2022-01-06 19:50:00|138.27|136.47|138.33|136.53|138.41|136.61|138.2|136.4|228
1641498900000|2022-01-06 19:55:00|138.34|136.54|138.16|136.36|138.42|136.62|138.13|136.33|290
1641499200000|2022-01-06 20:00:00|138.17|136.37|138.38|136.58|138.39|136.59|138.15|136.35|346
1641499500000|2022-01-06 20:05:00|138.37|136.57|138.44|136.64|138.6|136.8|138.37|136.57|293
1641499800000|2022-01-06 20:10:00|138.45|136.65|137.96|136.16|138.45|136.65|137.96|136.16|284
1641500100000|2022-01-06 20:15:00|137.95|136.15|137.34|135.54|137.97|136.17|137.06|135.26|432
1641500400000|2022-01-06 20:20:00|137.36|135.56|137.46|135.66|137.63|135.83|137.32|135.52|390
1641500700000|2022-01-06 20:25:00|137.47|135.67|137.8|136|137.85|136.05|137.43|135.63|350
1641501000000|2022-01-06 20:30:00|137.79|135.99|137.59|135.79|137.86|136.06|137.43|135.63|417
1641501300000|2022-01-06 20:35:00|137.6|135.8|137.38|135.58|137.66|135.86|137.37|135.57|330
1641501600000|2022-01-06 20:40:00|137.39|135.59|137.28|135.48|137.41|135.61|137.08|135.28|388
1641501900000|2022-01-06 20:45:00|137.27|135.47|137.38|135.58|137.43|135.63|137.23|135.43|342
1641502200000|2022-01-06 20:50:00|137.37|135.57|137.12|135.32|137.51|135.71|137.07|135.27|337
1641502500000|2022-01-06 20:55:00|137.1|135.3|137.1|135.3|137.2|135.4|136.84|135.04|408
1641502800000|2022-01-06 21:00:00|137.11|135.31|137.55|135.75|137.71|135.91|137.09|135.29|434
1641503100000|2022-01-06 21:05:00|137.57|135.77|137.34|135.54|137.79|135.99|137.23|135.43|316
1641503400000|2022-01-06 21:10:00|137.33|135.53|137.57|135.77|137.76|135.96|137.33|135.53|328
1641503700000|2022-01-06 21:15:00|137.58|135.78|137.66|135.86|137.73|135.93|137.39|135.59|263
1641504000000|2022-01-06 21:20:00|137.67|135.87|137.72|135.92|137.83|136.03|137.63|135.83|292
1641504300000|2022-01-06 21:25:00|137.73|135.93|137.63|135.83|137.74|135.94|137.24|135.44|371
1641504600000|2022-01-06 21:30:00|137.61|135.81|137.62|135.82|137.95|136.15|137.58|135.78|401
1641504900000|2022-01-06 21:35:00|137.61|135.81|137.78|135.98|137.81|136.01|137.51|135.71|287
1641505200000|2022-01-06 21:40:00|137.8|136|137.42|135.62|137.8|136|137.42|135.62|310
1641505500000|2022-01-06 21:45:00|137.41|135.61|137.49|135.69|137.63|135.83|137.23|135.43|305
1641505800000|2022-01-06 21:50:00|137.5|135.7|137.49|135.69|137.54|135.74|137.3|135.5|288
1641506100000|2022-01-06 21:55:00|137.5|135.7|137.32|135.52|137.5|135.7|137.26|135.46|205
1641506400000|2022-01-06 22:00:00|137.33|135.53|137.31|135.51|137.4|135.6|137.24|135.44|119
1641506700000|2022-01-06 22:05:00|137.32|135.52|137.39|135.59|137.5|135.7|137.31|135.51|130
1641507000000|2022-01-06 22:10:00|137.4|135.6|137.12|135.32|137.52|135.72|137.11|135.31|244
1641507300000|2022-01-06 22:15:00|137.13|135.33|137.29|135.49|137.32|135.52|137.03|135.23|329
1641507600000|2022-01-06 22:20:00|137.28|135.48|137.78|135.98|137.83|136.03|137.28|135.48|408
1641507900000|2022-01-06 22:25:00|137.8|136|137.71|135.91|137.8|136|137.6|135.8|281
1641508200000|2022-01-06 22:30:00|137.7|135.9|137.81|136.01|137.83|136.03|137.7|135.9|168
1641508500000|2022-01-06 22:35:00|137.84|136.04|137.83|136.03|137.91|136.11|137.81|136.01|194
1641508800000|2022-01-06 22:40:00|137.82|136.02|137.56|135.76|137.84|136.04|137.51|135.71|185
1641509100000|2022-01-06 22:45:00|137.57|135.77|137.61|135.81|137.7|135.9|137.53|135.73|184
1641509400000|2022-01-06 22:50:00|137.62|135.82|137.81|136.01|137.83|136.03|137.6|135.8|150
1641509700000|2022-01-06 22:55:00|137.8|136|137.74|135.94|137.82|136.02|137.71|135.91|143
1641510000000|2022-01-06 23:00:00|137.75|135.95|137.61|135.81|137.81|136.01|137.57|135.77|296
1641510300000|2022-01-06 23:05:00|137.6|135.8|137.6|135.8|137.82|136.02|137.59|135.79|336
1641510600000|2022-01-06 23:10:00|137.59|135.79|137.76|135.96|137.76|135.96|137.47|135.67|262
1641510900000|2022-01-06 23:15:00|137.75|135.95|137.34|135.54|137.78|135.98|137.31|135.51|250
1641511200000|2022-01-06 23:20:00|137.37|135.57|137.19|135.39|137.54|135.74|137.14|135.34|269
1641511500000|2022-01-06 23:25:00|137.2|135.4|137.45|135.65|137.48|135.68|137.19|135.39|222
1641511800000|2022-01-06 23:30:00|137.44|135.64|137.42|135.62|137.45|135.65|137.23|135.43|221
1641512100000|2022-01-06 23:35:00|137.43|135.63|137.71|135.91|137.75|135.95|137.42|135.62|282
1641512400000|2022-01-06 23:40:00|137.7|135.9|137.74|135.94|137.85|136.05|137.7|135.9|174
1641512700000|2022-01-06 23:45:00|137.73|135.93|137.14|135.34|137.83|136.03|137.11|135.31|254
1641513000000|2022-01-06 23:50:00|137.13|135.33|136.96|135.16|137.13|135.33|136.87|135.07|264
1641513300000|2022-01-06 23:55:00|136.97|135.17|136.85|135.05|137.17|135.37|136.85|135.05|283
1641513600000|2022-01-07 00:00:00|136.84|135.04|136.9|135.1|137.38|135.58|136.8|135|442
1641513900000|2022-01-07 00:05:00|136.89|135.09|136.45|134.65|137.12|135.32|136.43|134.63|364
1641514200000|2022-01-07 00:10:00|136.44|134.64|136.53|134.73|136.82|135.02|136.34|134.54|390
1641514500000|2022-01-07 00:15:00|136.52|134.72|136.45|134.65|137.05|135.25|136.44|134.64|392
1641514800000|2022-01-07 00:20:00|136.46|134.66|136.65|134.85|136.84|135.04|136.32|134.52|400
1641515100000|2022-01-07 00:25:00|136.64|134.84|136.64|134.84|136.73|134.93|136.45|134.65|386
1641515400000|2022-01-07 00:30:00|136.63|134.83|135.93|134.13|136.81|135.01|135.93|134.13|420
1641515700000|2022-01-07 00:35:00|135.86|134.06|136.27|134.47|136.49|134.69|135.79|133.99|443
1641516000000|2022-01-07 00:40:00|136.28|134.48|136.09|134.29|136.45|134.65|135.93|134.13|419
1641516300000|2022-01-07 00:45:00|136.08|134.28|136.33|134.53|136.73|134.93|136.04|134.24|436
1641516600000|2022-01-07 00:50:00|136.31|134.51|136.47|134.67|136.66|134.86|136.23|134.43|373
1641516900000|2022-01-07 00:55:00|136.46|134.66|136.23|134.43|136.52|134.72|136.13|134.33|389
1641517200000|2022-01-07 01:00:00|136.22|134.42|136.8|135|136.87|135.07|136.22|134.42|436
1641517500000|2022-01-07 01:05:00|136.81|135.01|136.82|135.02|136.99|135.19|136.69|134.89|379
1641517800000|2022-01-07 01:10:00|136.83|135.03|136.71|134.91|137.02|135.22|136.48|134.68|329
1641518100000|2022-01-07 01:15:00|136.72|134.92|136.4|134.6|136.73|134.93|136.27|134.47|356
1641518400000|2022-01-07 01:20:00|136.38|134.58|136.28|134.48|136.44|134.64|136.1|134.3|338
1641518700000|2022-01-07 01:25:00|136.27|134.47|136.75|134.95|136.86|135.06|136.27|134.47|408
1641519000000|2022-01-07 01:30:00|136.76|134.96|136.86|135.06|137.14|135.34|136.62|134.82|397
1641519300000|2022-01-07 01:35:00|136.87|135.07|136.55|134.75|136.87|135.07|136.48|134.68|258
1641519600000|2022-01-07 01:40:00|136.57|134.77|136.59|134.79|136.76|134.96|136.49|134.69|303
1641519900000|2022-01-07 01:45:00|136.6|134.8|136.83|135.03|137.01|135.21|136.58|134.78|260
1641520200000|2022-01-07 01:50:00|136.82|135.02|137|135.2|137.14|135.34|136.81|135.01|307
1641520500000|2022-01-07 01:55:00|137.03|135.23|136.98|135.18|137.1|135.3|136.94|135.14|194
1641520800000|2022-01-07 02:00:00|136.99|135.19|136.97|135.17|137.01|135.21|136.73|134.93|231
1641521100000|2022-01-07 02:05:00|136.96|135.16|136.4|134.6|136.96|135.16|136.31|134.51|364
1641521400000|2022-01-07 02:10:00|136.41|134.61|136.33|134.53|136.51|134.71|136.32|134.52|244
1641521700000|2022-01-07 02:15:00|136.34|134.54|136.59|134.79|136.66|134.86|136.33|134.53|303
1641522000000|2022-01-07 02:20:00|136.56|134.76|136.49|134.69|136.74|134.94|136.43|134.63|278
1641522300000|2022-01-07 02:25:00|136.5|134.7|136.6|134.8|136.68|134.88|136.43|134.63|231
1641522600000|2022-01-07 02:30:00|136.61|134.81|136.32|134.52|136.76|134.96|136.32|134.52|308
1641522900000|2022-01-07 02:35:00|136.33|134.53|136.14|134.34|136.37|134.57|136.12|134.32|269
1641523200000|2022-01-07 02:40:00|136.15|134.35|136.1|134.3|136.31|134.51|136.01|134.21|338
1641523500000|2022-01-07 02:45:00|136.11|134.31|136.18|134.38|136.23|134.43|136.01|134.21|229
1641523800000|2022-01-07 02:50:00|136.16|134.36|136.38|134.58|136.41|134.61|136.16|134.36|209
1641524100000|2022-01-07 02:55:00|136.37|134.57|135.98|134.18|136.37|134.57|135.9|134.1|328
1641524400000|2022-01-07 03:00:00|135.97|134.17|135.83|134.03|136.11|134.31|135.76|133.96|348
1641524700000|2022-01-07 03:05:00|135.82|134.02|135.91|134.11|135.92|134.12|135.43|133.63|420
1641525000000|2022-01-07 03:10:00|135.9|134.1|135.91|134.11|136.19|134.39|135.88|134.08|355
1641525300000|2022-01-07 03:15:00|135.9|134.1|136.02|134.22|136.03|134.23|135.63|133.83|330
1641525600000|2022-01-07 03:20:00|136.01|134.21|134.01|132.21|136.12|134.32|133.82|132.02|646
1641525900000|2022-01-07 03:25:00|134.02|132.22|133.74|131.94|134.35|132.55|133.16|131.36|812
1641526200000|2022-01-07 03:30:00|133.73|131.93|132.82|131.02|133.83|132.03|131.68|129.88|849
1641526500000|2022-01-07 03:35:00|132.8|131|132.5|130.7|132.92|131.12|132.2|130.4|765
1641526800000|2022-01-07 03:40:00|132.47|130.67|131.97|130.17|132.47|130.67|130.84|129.04|856
1641527100000|2022-01-07 03:45:00|131.96|130.16|132.32|130.52|132.69|130.89|131.83|130.03|781
1641527400000|2022-01-07 03:50:00|132.31|130.51|132.06|130.26|132.39|130.59|131.81|130.01|692
1641527700000|2022-01-07 03:55:00|132.09|130.29|131.63|129.83|132.16|130.36|131.37|129.57|678
1641528000000|2022-01-07 04:00:00|131.66|129.86|131.35|129.55|132.27|130.47|131.21|129.41|722
1641528300000|2022-01-07 04:05:00|131.33|129.53|131.29|129.49|131.56|129.76|130.7|128.9|670
1641528600000|2022-01-07 04:10:00|131.28|129.48|130.99|129.19|131.43|129.63|130.92|129.12|677
1641528900000|2022-01-07 04:15:00|130.97|129.17|128.25|126.45|131.04|129.24|127.86|126.06|823
1641529200000|2022-01-07 04:20:00|128.27|126.47|129.11|127.31|129.54|127.74|127.8|126|876
1641529500000|2022-01-07 04:25:00|129.13|127.33|129.63|127.83|129.87|128.07|129.13|127.33|722
1641529800000|2022-01-07 04:30:00|129.62|127.82|128.1|126.3|129.68|127.88|127.84|126.04|801
1641530100000|2022-01-07 04:35:00|128.08|126.28|128.84|127.04|129.01|127.21|126.94|125.14|898
1641530400000|2022-01-07 04:40:00|128.85|127.05|129.16|127.36|129.18|127.38|128.55|126.75|751
1641530700000|2022-01-07 04:45:00|129.15|127.35|130.12|128.32|130.13|128.33|129.13|127.33|747
1641531000000|2022-01-07 04:50:00|130.11|128.31|130|128.2|130.54|128.74|129.91|128.11|726
1641531300000|2022-01-07 04:55:00|129.99|128.19|130.25|128.45|130.37|128.57|129.74|127.94|674
1641531600000|2022-01-07 05:00:00|130.26|128.46|130.03|128.23|130.57|128.77|129.85|128.05|657
1641531900000|2022-01-07 05:05:00|130.04|128.24|129.82|128.02|130.26|128.46|129.76|127.96|591
1641532200000|2022-01-07 05:10:00|129.83|128.03|130.35|128.55|130.38|128.58|129.48|127.68|642
1641532500000|2022-01-07 05:15:00|130.36|128.56|130.85|129.05|130.88|129.08|130.27|128.47|598
1641532800000|2022-01-07 05:20:00|130.87|129.07|130.81|129.01|131.11|129.31|130.71|128.91|527
1641533100000|2022-01-07 05:25:00|130.82|129.02|130.55|128.75|130.83|129.03|130.38|128.58|457
1641533400000|2022-01-07 05:30:00|130.56|128.76|131.36|129.56|131.37|129.57|130.54|128.74|549
1641533700000|2022-01-07 05:35:00|131.35|129.55|130.76|128.96|131.36|129.56|130.71|128.91|558
1641534000000|2022-01-07 05:40:00|130.75|128.95|130.56|128.76|131.03|129.23|130.41|128.61|556
1641534300000|2022-01-07 05:45:00|130.6|128.8|130.54|128.74|130.72|128.92|130.42|128.62|426
1641534600000|2022-01-07 05:50:00|130.55|128.75|130.46|128.66|130.76|128.96|130.22|128.42|399
1641534900000|2022-01-07 05:55:00|130.45|128.65|131.04|129.24|131.26|129.46|130.35|128.55|474
1641535200000|2022-01-07 06:00:00|131.05|129.25|130.64|128.84|131.06|129.26|130.61|128.81|422
1641535500000|2022-01-07 06:05:00|130.65|128.85|130.52|128.72|130.85|129.05|130.41|128.61|472
1641535800000|2022-01-07 06:10:00|130.53|128.73|130.42|128.62|130.53|128.73|130.2|128.4|494
1641536100000|2022-01-07 06:15:00|130.41|128.61|130.35|128.55|130.51|128.71|129.88|128.08|579
1641536400000|2022-01-07 06:20:00|130.34|128.54|130.45|128.65|130.67|128.87|129.99|128.19|524
1641536700000|2022-01-07 06:25:00|130.43|128.63|130.14|128.34|130.7|128.9|130.04|128.24|508
1641537000000|2022-01-07 06:30:00|130.15|128.35|130.49|128.69|130.61|128.81|129.86|128.06|521
1641537300000|2022-01-07 06:35:00|130.47|128.67|129.64|127.84|130.51|128.71|129.46|127.66|494
1641537600000|2022-01-07 06:40:00|129.65|127.85|129.7|127.9|129.99|128.19|129.35|127.55|623
1641537900000|2022-01-07 06:45:00|129.72|127.92|129.47|127.67|129.82|128.02|129.22|127.42|667
1641538200000|2022-01-07 06:50:00|129.5|127.7|129.51|127.71|129.77|127.97|129.36|127.56|545
1641538500000|2022-01-07 06:55:00|129.52|127.72|130|128.2|130.15|128.35|129.52|127.72|517
1641538800000|2022-01-07 07:00:00|129.99|128.19|129.05|127.25|130.11|128.31|129.05|127.25|640
1641539100000|2022-01-07 07:05:00|129.03|127.23|128.94|127.14|129.36|127.56|128.57|126.77|680
1641539400000|2022-01-07 07:10:00|128.95|127.15|128.71|126.91|129.06|127.26|128.47|126.67|674
1641539700000|2022-01-07 07:15:00|128.7|126.9|129.19|127.39|129.62|127.82|128.66|126.86|626
1641540000000|2022-01-07 07:20:00|129.2|127.4|130.25|128.45|130.28|128.48|129.2|127.4|693
1641540300000|2022-01-07 07:25:00|130.28|128.48|130.62|128.82|130.63|128.83|129.94|128.14|497
1641540600000|2022-01-07 07:30:00|130.63|128.83|130.66|128.86|130.92|129.12|130.28|128.48|561
1641540900000|2022-01-07 07:35:00|130.67|128.87|130.44|128.64|130.83|129.03|130.08|128.28|494
1641541200000|2022-01-07 07:40:00|130.45|128.65|130.03|128.23|130.46|128.66|129.88|128.08|424
1641541500000|2022-01-07 07:45:00|130.04|128.24|130.57|128.77|130.63|128.83|130.04|128.24|394
1641541800000|2022-01-07 07:50:00|130.58|128.78|130.89|129.09|131.05|129.25|130.57|128.77|515
1641542100000|2022-01-07 07:55:00|130.88|129.08|131.04|129.24|131.22|129.42|130.69|128.89|548
1641542400000|2022-01-07 08:00:00|131.05|129.25|131.8|130|131.9|130.1|130.62|128.82|736
1641542700000|2022-01-07 08:05:00|131.79|129.99|131.44|129.64|131.83|130.03|131.38|129.58|663
1641543000000|2022-01-07 08:10:00|131.43|129.63|131.56|129.76|131.69|129.89|131.07|129.27|575
1641543300000|2022-01-07 08:15:00|131.54|129.74|131.35|129.55|131.56|129.76|131.17|129.37|535
1641543600000|2022-01-07 08:20:00|131.34|129.54|131.56|129.76|131.67|129.87|131.31|129.51|443
1641543900000|2022-01-07 08:25:00|131.57|129.77|134.01|132.21|135.16|133.36|131.41|129.61|860
1641544200000|2022-01-07 08:30:00|134.02|132.22|134.05|132.25|135.1|133.3|133.65|131.85|827
1641544500000|2022-01-07 08:35:00|134.04|132.24|134.18|132.38|134.29|132.49|133.44|131.64|682
1641544800000|2022-01-07 08:40:00|134.19|132.39|133.94|132.14|134.22|132.42|133.57|131.77|693
1641545100000|2022-01-07 08:45:00|133.92|132.12|133.94|132.14|134.04|132.24|133.63|131.83|620
1641545400000|2022-01-07 08:50:00|133.93|132.13|133.7|131.9|134.13|132.33|133.63|131.83|525
1641545700000|2022-01-07 08:55:00|133.71|131.91|133.62|131.82|133.88|132.08|133.39|131.59|473
1641546000000|2022-01-07 09:00:00|133.61|131.81|133.62|131.82|133.75|131.95|133.29|131.49|471
1641546300000|2022-01-07 09:05:00|133.61|131.81|133.83|132.03|134.05|132.25|133.51|131.71|478
1641546600000|2022-01-07 09:10:00|133.82|132.02|134.05|132.25|134.11|132.31|133.66|131.86|408
1641546900000|2022-01-07 09:15:00|134.06|132.26|134.14|132.34|134.24|132.44|133.66|131.86|394
1641547200000|2022-01-07 09:20:00|134.13|132.33|133.87|132.07|134.26|132.46|133.81|132.01|383
1641547500000|2022-01-07 09:25:00|133.88|132.08|134.12|132.32|134.36|132.56|133.88|132.08|414
1641547800000|2022-01-07 09:30:00|134.11|132.31|134.34|132.54|134.52|132.72|134.11|132.31|457
1641548100000|2022-01-07 09:35:00|134.32|132.52|134.55|132.75|134.8|133|134.21|132.41|546
1641548400000|2022-01-07 09:40:00|134.57|132.77|134.21|132.41|134.64|132.84|134.21|132.41|401
1641548700000|2022-01-07 09:45:00|134.2|132.4|134.36|132.56|134.51|132.71|134.2|132.4|364
1641549000000|2022-01-07 09:50:00|134.37|132.57|134.43|132.63|134.54|132.74|134.25|132.45|341
1641549300000|2022-01-07 09:55:00|134.41|132.61|134.1|132.3|134.53|132.73|133.86|132.06|393
1641549600000|2022-01-07 10:00:00|134.09|132.29|134.29|132.49|134.34|132.54|133.86|132.06|424
1641549900000|2022-01-07 10:05:00|134.28|132.48|134.42|132.62|134.43|132.63|134.06|132.26|405
1641550200000|2022-01-07 10:10:00|134.43|132.63|134.49|132.69|134.84|133.04|134.35|132.55|397
1641550500000|2022-01-07 10:15:00|134.5|132.7|134.46|132.66|134.51|132.71|134.12|132.32|370
1641550800000|2022-01-07 10:20:00|134.47|132.67|134.23|132.43|134.47|132.67|134.13|132.33|311
1641551100000|2022-01-07 10:25:00|134.22|132.42|134.25|132.45|134.45|132.65|134.21|132.41|379
1641551400000|2022-01-07 10:30:00|134.24|132.44|134.23|132.43|134.37|132.57|133.96|132.16|398
1641551700000|2022-01-07 10:35:00|134.24|132.44|134.19|132.39|134.37|132.57|134.01|132.21|347
1641552000000|2022-01-07 10:40:00|134.2|132.4|134.05|132.25|134.3|132.5|133.99|132.19|338
1641552300000|2022-01-07 10:45:00|134.04|132.24|134.13|132.33|134.24|132.44|133.87|132.07|331
1641552600000|2022-01-07 10:50:00|134.15|132.35|133.74|131.94|134.17|132.37|133.69|131.89|347
1641552900000|2022-01-07 10:55:00|133.73|131.93|133.67|131.87|134.21|132.41|133.66|131.86|465
1641553200000|2022-01-07 11:00:00|133.68|131.88|133.94|132.14|134.15|132.35|133.68|131.88|430
1641553500000|2022-01-07 11:05:00|133.95|132.15|134.33|132.53|134.44|132.64|133.94|132.14|398
1641553800000|2022-01-07 11:10:00|134.34|132.54|134.31|132.51|134.54|132.74|134.19|132.39|362
1641554100000|2022-01-07 11:15:00|134.3|132.5|134.42|132.62|134.69|132.89|134.2|132.4|357
1641554400000|2022-01-07 11:20:00|134.41|132.61|134.36|132.56|134.63|132.83|134.3|132.5|291
1641554700000|2022-01-07 11:25:00|134.39|132.59|134.37|132.57|134.46|132.66|134.3|132.5|282
1641555000000|2022-01-07 11:30:00|134.35|132.55|134.38|132.58|134.42|132.62|134.04|132.24|350
1641555300000|2022-01-07 11:35:00|134.37|132.57|134.34|132.54|134.43|132.63|134.09|132.29|383
1641555600000|2022-01-07 11:40:00|134.33|132.53|134.41|132.61|134.45|132.65|134.07|132.27|356
1641555900000|2022-01-07 11:45:00|134.42|132.62|134.44|132.64|134.64|132.84|134.39|132.59|345
1641556200000|2022-01-07 11:50:00|134.43|132.63|134.26|132.46|134.45|132.65|134.21|132.41|285
1641556500000|2022-01-07 11:55:00|134.25|132.45|134.23|132.43|134.34|132.54|134.03|132.23|401
1641556800000|2022-01-07 12:00:00|134.24|132.44|134.76|132.96|134.76|132.96|134.24|132.44|480
1641557100000|2022-01-07 12:05:00|134.75|132.95|134.86|133.06|135.1|133.3|134.71|132.91|393
1641557400000|2022-01-07 12:10:00|134.87|133.07|135.01|133.21|135.06|133.26|134.62|132.82|402
1641557700000|2022-01-07 12:15:00|135.02|133.22|134.96|133.16|135.07|133.27|134.74|132.94|389
1641558000000|2022-01-07 12:20:00|134.94|133.14|134.92|133.12|135.13|133.33|134.81|133.01|436
1641558300000|2022-01-07 12:25:00|134.91|133.11|135.16|133.36|135.21|133.41|134.78|132.98|394
1641558600000|2022-01-07 12:30:00|135.17|133.37|135.14|133.34|135.43|133.63|135.14|133.34|319
1641558900000|2022-01-07 12:35:00|135.11|133.31|135.09|133.29|135.13|133.33|134.92|133.12|322
1641559200000|2022-01-07 12:40:00|135.1|133.3|135.13|133.33|135.23|133.43|134.88|133.08|363
1641559500000|2022-01-07 12:45:00|135.12|133.32|134.96|133.16|135.17|133.37|134.94|133.14|376
1641559800000|2022-01-07 12:50:00|134.95|133.15|134.62|132.82|134.97|133.17|134.56|132.76|327
1641560100000|2022-01-07 12:55:00|134.61|132.81|134.7|132.9|134.85|133.05|134.56|132.76|298
1641560400000|2022-01-07 13:00:00|134.69|132.89|134.56|132.76|134.94|133.14|134.55|132.75|396
1641560700000|2022-01-07 13:05:00|134.57|132.77|134.25|132.45|134.66|132.86|134.15|132.35|416
1641561000000|2022-01-07 13:10:00|134.26|132.46|133.95|132.15|134.29|132.49|133.82|132.02|455
1641561300000|2022-01-07 13:15:00|133.94|132.14|134.13|132.33|134.35|132.55|133.78|131.98|507
1641561600000|2022-01-07 13:20:00|134.14|132.34|134.33|132.53|134.43|132.63|134.1|132.3|391
1641561900000|2022-01-07 13:25:00|134.34|132.54|134.36|132.56|134.51|132.71|134.11|132.31|458
1641562200000|2022-01-07 13:30:00|134.35|132.55|135.62|133.82|135.99|134.19|134.35|132.55|846
1641562500000|2022-01-07 13:35:00|135.61|133.81|132.41|130.61|135.74|133.94|131.96|130.16|846
1641562800000|2022-01-07 13:40:00|132.43|130.63|131.5|129.7|132.67|130.87|130.13|128.33|963
1641563100000|2022-01-07 13:45:00|131.47|129.67|132.62|130.82|133.05|131.25|131.05|129.25|860
1641563400000|2022-01-07 13:50:00|132.6|130.8|131.94|130.14|132.95|131.15|131.94|130.14|717
1641563700000|2022-01-07 13:55:00|131.91|130.11|132.33|130.53|132.46|130.66|131.86|130.06|669
1641564000000|2022-01-07 14:00:00|132.32|130.52|132.44|130.64|132.62|130.82|132.04|130.24|636
1641564300000|2022-01-07 14:05:00|132.45|130.65|133.29|131.49|133.32|131.52|132.44|130.64|572
1641564600000|2022-01-07 14:10:00|133.25|131.45|133.41|131.61|133.45|131.65|133.01|131.21|522
1641564900000|2022-01-07 14:15:00|133.42|131.62|133.73|131.93|133.75|131.95|133.22|131.42|547
1641565200000|2022-01-07 14:20:00|133.7|131.9|133.44|131.64|133.76|131.96|133.31|131.51|444
1641565500000|2022-01-07 14:25:00|133.46|131.66|133.83|132.03|133.88|132.08|133.45|131.65|478
1641565800000|2022-01-07 14:30:00|133.82|132.02|133.03|131.23|134.03|132.23|133.01|131.21|659
1641566100000|2022-01-07 14:35:00|133.04|131.24|133.4|131.6|133.44|131.64|132.85|131.05|643
1641566400000|2022-01-07 14:40:00|133.39|131.59|134.24|132.44|134.26|132.46|133.2|131.4|562
1641566700000|2022-01-07 14:45:00|134.19|132.39|134.39|132.59|134.66|132.86|134.17|132.37|642
1641567000000|2022-01-07 14:50:00|134.37|132.57|134.3|132.5|134.47|132.67|134.11|132.31|538
1641567300000|2022-01-07 14:55:00|134.31|132.51|134.07|132.27|134.6|132.8|134|132.2|437
1641567600000|2022-01-07 15:00:00|134.08|132.28|133.45|131.65|134.14|132.34|133.4|131.6|595
1641567900000|2022-01-07 15:05:00|133.46|131.66|132.97|131.17|133.58|131.78|132.97|131.17|603
1641568200000|2022-01-07 15:10:00|132.99|131.19|133.28|131.48|133.65|131.85|132.96|131.16|538
1641568500000|2022-01-07 15:15:00|133.29|131.49|133.19|131.39|133.31|131.51|132.78|130.98|530
1641568800000|2022-01-07 15:20:00|133.18|131.38|133.26|131.46|133.63|131.83|132.96|131.16|526
1641569100000|2022-01-07 15:25:00|133.25|131.45|133.43|131.63|133.66|131.86|133.24|131.44|495
1641569400000|2022-01-07 15:30:00|133.39|131.59|133.55|131.75|133.86|132.06|133.35|131.55|466
1641569700000|2022-01-07 15:35:00|133.56|131.76|132.48|130.68|133.72|131.92|132.46|130.66|599
1641570000000|2022-01-07 15:40:00|132.47|130.67|131.89|130.09|132.85|131.05|131.55|129.75|687
1641570300000|2022-01-07 15:45:00|131.9|130.1|131.54|129.74|132.14|130.34|131.4|129.6|629
1641570600000|2022-01-07 15:50:00|131.53|129.73|131.75|129.95|132.05|130.25|129.55|127.75|866
1641570900000|2022-01-07 15:55:00|131.77|129.97|132.07|130.27|132.46|130.66|131.44|129.64|887
1641571200000|2022-01-07 16:00:00|132.06|130.26|132.53|130.73|132.95|131.15|131.98|130.18|817
1641571500000|2022-01-07 16:05:00|132.51|130.71|132.18|130.38|132.85|131.05|132.04|130.24|766
1641571800000|2022-01-07 16:10:00|132.19|130.39|131.67|129.87|132.26|130.46|131.26|129.46|755
1641572100000|2022-01-07 16:15:00|131.66|129.86|130.85|129.05|132.06|130.26|130.66|128.86|714
1641572400000|2022-01-07 16:20:00|130.86|129.06|131.62|129.82|131.83|130.03|130.67|128.87|698
1641572700000|2022-01-07 16:25:00|131.6|129.8|134.33|132.53|134.43|132.63|131.45|129.65|861
1641573000000|2022-01-07 16:30:00|134.35|132.55|134.76|132.96|134.8|133|133.98|132.18|701
1641573300000|2022-01-07 16:35:00|134.74|132.94|134.44|132.64|134.79|132.99|134.16|132.36|636
1641573600000|2022-01-07 16:40:00|134.45|132.65|134.83|133.03|135.03|133.23|134.43|132.63|593
1641573900000|2022-01-07 16:45:00|134.8|133|135.19|133.39|135.35|133.55|134.25|132.45|646
1641574200000|2022-01-07 16:50:00|135.18|133.38|135.33|133.53|135.5|133.7|134.97|133.17|628
1641574500000|2022-01-07 16:55:00|135.32|133.52|135.76|133.96|136.22|134.42|135.13|133.33|647
1641574800000|2022-01-07 17:00:00|135.75|133.95|135.32|133.52|135.84|134.04|135.26|133.46|633
1641575100000|2022-01-07 17:05:00|135.34|133.54|135.12|133.32|135.36|133.56|135.05|133.25|555
1641575400000|2022-01-07 17:10:00|135.14|133.34|135.16|133.36|135.44|133.64|134.94|133.14|489
1641575700000|2022-01-07 17:15:00|135.15|133.35|135.06|133.26|135.47|133.67|135.05|133.25|528
1641576000000|2022-01-07 17:20:00|135.05|133.25|134.82|133.02|135.12|133.32|134.74|132.94|471
1641576300000|2022-01-07 17:25:00|134.83|133.03|135.11|133.31|135.17|133.37|134.56|132.76|520
1641576600000|2022-01-07 17:30:00|135.06|133.26|134.72|132.92|135.11|133.31|134.67|132.87|394
1641576900000|2022-01-07 17:35:00|134.71|132.91|134.54|132.74|134.83|133.03|134.35|132.55|436
1641577200000|2022-01-07 17:40:00|134.55|132.75|134.75|132.95|134.83|133.03|134.52|132.72|291
1641577500000|2022-01-07 17:45:00|134.73|132.93|134.9|133.1|135.17|133.37|134.62|132.82|428
1641577800000|2022-01-07 17:50:00|134.89|133.09|135.28|133.48|135.29|133.49|134.82|133.02|321
1641578100000|2022-01-07 17:55:00|135.29|133.49|135.37|133.57|135.41|133.61|135.11|133.31|252
1641578400000|2022-01-07 18:00:00|135.36|133.56|135.34|133.54|135.45|133.65|134.94|133.14|452
1641578700000|2022-01-07 18:05:00|135.35|133.55|134.76|132.96|135.35|133.55|134.75|132.95|350
1641579000000|2022-01-07 18:10:00|134.77|132.97|134.86|133.06|135.01|133.21|134.75|132.95|385
1641579300000|2022-01-07 18:15:00|134.84|133.04|134.45|132.65|135.09|133.29|134.44|132.64|409
1641579600000|2022-01-07 18:20:00|134.44|132.64|134.24|132.44|134.54|132.74|134.15|132.35|345
1641579900000|2022-01-07 18:25:00|134.23|132.43|133.97|132.17|134.29|132.49|133.92|132.12|345
1641580200000|2022-01-07 18:30:00|133.96|132.16|134.78|132.98|134.99|133.19|133.96|132.16|495
1641580500000|2022-01-07 18:35:00|134.79|132.99|134.63|132.83|134.87|133.07|134.5|132.7|349
1641580800000|2022-01-07 18:40:00|134.64|132.84|134.45|132.65|134.76|132.96|134.33|132.53|391
1641581100000|2022-01-07 18:45:00|134.44|132.64|133.65|131.85|134.55|132.75|133.65|131.85|413
1641581400000|2022-01-07 18:50:00|133.64|131.84|133.88|132.08|133.97|132.17|133.44|131.64|513
1641581700000|2022-01-07 18:55:00|133.89|132.09|134.06|132.26|134.14|132.34|133.8|132|368
1641582000000|2022-01-07 19:00:00|134.07|132.27|133.99|132.19|134.34|132.54|133.93|132.13|399
1641582300000|2022-01-07 19:05:00|133.98|132.18|133.38|131.58|133.98|132.18|133.31|131.51|466
1641582600000|2022-01-07 19:10:00|133.37|131.57|133.36|131.56|133.65|131.85|133.32|131.52|355
1641582900000|2022-01-07 19:15:00|133.35|131.55|133.62|131.82|133.72|131.92|133.34|131.54|374
1641583200000|2022-01-07 19:20:00|133.56|131.76|133.5|131.7|133.63|131.83|133.36|131.56|352
1641583500000|2022-01-07 19:25:00|133.48|131.68|134.01|132.21|134.01|132.21|133.43|131.63|442
1641583800000|2022-01-07 19:30:00|134|132.2|134.16|132.36|134.22|132.42|133.82|132.02|419
1641584100000|2022-01-07 19:35:00|134.15|132.35|134.47|132.67|134.47|132.67|134.12|132.32|337
1641584400000|2022-01-07 19:40:00|134.46|132.66|134.46|132.66|134.52|132.72|134.26|132.46|378
1641584700000|2022-01-07 19:45:00|134.45|132.65|134.63|132.83|134.82|133.02|134.17|132.37|421
1641585000000|2022-01-07 19:50:00|134.64|132.84|134.73|132.93|134.81|133.01|134.34|132.54|433
1641585300000|2022-01-07 19:55:00|134.72|132.92|134.36|132.56|134.8|133|134.3|132.5|413
1641585600000|2022-01-07 20:00:00|134.39|132.59|134.71|132.91|134.75|132.95|134.34|132.54|428
1641585900000|2022-01-07 20:05:00|134.7|132.9|134.56|132.76|134.85|133.05|134.53|132.73|388
1641586200000|2022-01-07 20:10:00|134.57|132.77|133.99|132.19|134.59|132.79|133.91|132.11|339
1641586500000|2022-01-07 20:15:00|134|132.2|133.67|131.87|134.07|132.27|133.64|131.84|423
1641586800000|2022-01-07 20:20:00|133.68|131.88|133.46|131.66|133.96|132.16|133.45|131.65|361
1641587100000|2022-01-07 20:25:00|133.47|131.67|133.65|131.85|133.73|131.93|133.35|131.55|404
1641587400000|2022-01-07 20:30:00|133.66|131.86|133.86|132.06|133.99|132.19|133.47|131.67|431
1641587700000|2022-01-07 20:35:00|133.85|132.05|134.06|132.26|134.32|132.52|133.73|131.93|355
1641588000000|2022-01-07 20:40:00|134.05|132.25|133.95|132.15|134.18|132.38|133.73|131.93|424
1641588300000|2022-01-07 20:45:00|133.96|132.16|133.98|132.18|134.13|132.33|133.66|131.86|464
1641588600000|2022-01-07 20:50:00|133.97|132.17|134.14|132.34|134.34|132.54|133.87|132.07|523
1641588900000|2022-01-07 20:55:00|134.13|132.33|134|132.2|134.36|132.56|133.95|132.15|380
1641589200000|2022-01-07 21:00:00|134.03|132.23|134.22|132.42|134.3|132.5|133.95|132.15|356
1641589500000|2022-01-07 21:05:00|134.2|132.4|133.91|132.11|134.39|132.59|133.91|132.11|341
1641589800000|2022-01-07 21:10:00|133.92|132.12|133.72|131.92|134|132.2|133.71|131.91|330
1641590100000|2022-01-07 21:15:00|133.73|131.93|133.81|132.01|133.94|132.14|133.71|131.91|309
1641590400000|2022-01-07 21:20:00|133.79|131.99|134.09|132.29|134.12|132.32|133.79|131.99|239
1641590700000|2022-01-07 21:25:00|134.06|132.26|133.71|131.91|134.07|132.27|133.67|131.87|256
1641591000000|2022-01-07 21:30:00|133.72|131.92|133.66|131.86|133.93|132.13|133.65|131.85|266
1641591300000|2022-01-07 21:35:00|133.65|131.85|133.88|132.08|133.94|132.14|133.63|131.83|307
1641591600000|2022-01-07 21:40:00|133.87|132.07|133.65|131.85|133.88|132.08|133.5|131.7|194
1641591900000|2022-01-07 21:45:00|133.64|131.84|133.52|131.72|133.71|131.91|133.48|131.68|136
1641592200000|2022-01-07 21:50:00|133.53|131.73|133.31|131.51|133.66|131.86|133.31|131.51|182
1641592500000|2022-01-07 21:55:00|133.3|131.5|133.52|131.72|133.52|131.72|133.3|131.5|102
1641628800000|2022-01-08 08:00:00|133.81|132.01|133.98|132.18|134|132.2|133.8|132|190
1641629100000|2022-01-08 08:05:00|133.99|132.19|134.24|132.44|134.38|132.58|133.98|132.18|212
1641629400000|2022-01-08 08:10:00|134.23|132.43|134.44|132.64|134.67|132.87|134.16|132.36|269
1641629700000|2022-01-08 08:15:00|134.43|132.63|134.31|132.51|134.43|132.63|134.21|132.41|233
1641630000000|2022-01-08 08:20:00|134.32|132.52|134.12|132.32|134.47|132.67|133.94|132.14|223
1641630300000|2022-01-08 08:25:00|134.13|132.33|133.76|131.96|134.19|132.39|133.73|131.93|186
1641630600000|2022-01-08 08:30:00|133.77|131.97|133.83|132.03|133.97|132.17|133.54|131.74|265
1641630900000|2022-01-08 08:35:00|133.82|132.02|133.85|132.05|133.92|132.12|133.58|131.78|221
1641631200000|2022-01-08 08:40:00|133.84|132.04|133.95|132.15|134.04|132.24|133.82|132.02|129
1641631500000|2022-01-08 08:45:00|133.94|132.14|134.26|132.46|134.26|132.46|133.87|132.07|175
1641631800000|2022-01-08 08:50:00|134.24|132.44|134.22|132.42|134.33|132.53|134.12|132.32|135
1641632100000|2022-01-08 08:55:00|134.18|132.38|134.06|132.26|134.18|132.38|133.95|132.15|185
1641632400000|2022-01-08 09:00:00|134.07|132.27|134.24|132.44|134.36|132.56|134.05|132.25|211
1641632700000|2022-01-08 09:05:00|134.23|132.43|134.47|132.67|134.55|132.75|134.23|132.43|175
1641633000000|2022-01-08 09:10:00|134.46|132.66|134.62|132.82|134.62|132.82|134.36|132.56|121
1641633300000|2022-01-08 09:15:00|134.61|132.81|134.44|132.64|134.66|132.86|134.36|132.56|149
1641633600000|2022-01-08 09:20:00|134.43|132.63|134.32|132.52|134.43|132.63|134.22|132.42|144
1641633900000|2022-01-08 09:25:00|134.34|132.54|134.38|132.58|134.38|132.58|134.22|132.42|138
1641634200000|2022-01-08 09:30:00|134.37|132.57|134.37|132.57|134.38|132.58|134.18|132.38|151
1641634500000|2022-01-08 09:35:00|134.38|132.58|134.37|132.57|134.5|132.7|134.35|132.55|132
1641634800000|2022-01-08 09:40:00|134.36|132.56|134.71|132.91|134.86|133.06|134.26|132.46|268
1641635100000|2022-01-08 09:45:00|134.72|132.92|134.61|132.81|134.79|132.99|134.56|132.76|175
1641635400000|2022-01-08 09:50:00|134.62|132.82|134.86|133.06|134.87|133.07|134.6|132.8|141
1641635700000|2022-01-08 09:55:00|134.85|133.05|134.87|133.07|134.89|133.09|134.68|132.88|139
1641636000000|2022-01-08 10:00:00|134.88|133.08|134.58|132.78|134.94|133.14|134.55|132.75|175
1641636300000|2022-01-08 10:05:00|134.57|132.77|134.66|132.86|134.79|132.99|134.49|132.69|157
1641636600000|2022-01-08 10:10:00|134.67|132.87|134.74|132.94|134.8|133|134.64|132.84|121
1641636900000|2022-01-08 10:15:00|134.73|132.93|134.35|132.55|134.73|132.93|134.31|132.51|95
1641637200000|2022-01-08 10:20:00|134.34|132.54|134.37|132.57|134.48|132.68|134.26|132.46|132
1641637500000|2022-01-08 10:25:00|134.38|132.58|134.58|132.78|134.58|132.78|134.36|132.56|85
1641637800000|2022-01-08 10:30:00|134.57|132.77|134.37|132.57|134.59|132.79|134.37|132.57|83
1641638100000|2022-01-08 10:35:00|134.38|132.58|134.54|132.74|134.72|132.92|134.23|132.43|229
1641638400000|2022-01-08 10:40:00|134.55|132.75|134.19|132.39|134.55|132.75|133.95|132.15|284
1641638700000|2022-01-08 10:45:00|134.18|132.38|133.7|131.9|134.2|132.4|133.34|131.54|409
1641639000000|2022-01-08 10:50:00|133.69|131.89|133.91|132.11|134.05|132.25|133.54|131.74|324
1641639300000|2022-01-08 10:55:00|133.92|132.12|134.03|132.23|134.11|132.31|133.84|132.04|186
1641639600000|2022-01-08 11:00:00|134.04|132.24|133.7|131.9|134.05|132.25|133.61|131.81|190
1641639900000|2022-01-08 11:05:00|133.71|131.91|133.84|132.04|134.02|132.22|133.49|131.69|315
1641640200000|2022-01-08 11:10:00|133.83|132.03|134.13|132.33|134.23|132.43|133.83|132.03|236
1641640500000|2022-01-08 11:15:00|134.14|132.34|134.45|132.65|134.52|132.72|133.93|132.13|230
1641640800000|2022-01-08 11:20:00|134.44|132.64|134.59|132.79|134.61|132.81|134.43|132.63|145
1641641100000|2022-01-08 11:25:00|134.6|132.8|134.5|132.7|134.6|132.8|134.39|132.59|154
1641641400000|2022-01-08 11:30:00|134.49|132.69|134.2|132.4|134.63|132.83|134.12|132.32|161
1641641700000|2022-01-08 11:35:00|134.21|132.41|134.21|132.41|134.33|132.53|134.11|132.31|129
1641642000000|2022-01-08 11:40:00|134.22|132.42|135.24|133.44|135.27|133.47|134.22|132.42|247
1641642300000|2022-01-08 11:45:00|135.25|133.45|135.1|133.3|135.53|133.73|135.09|133.29|250
1641642600000|2022-01-08 11:50:00|135.11|133.31|135.26|133.46|135.55|133.75|135.1|133.3|179
1641642900000|2022-01-08 11:55:00|135.27|133.47|135.23|133.43|135.37|133.57|135.15|133.35|225
1641643200000|2022-01-08 12:00:00|135.24|133.44|135.43|133.63|135.44|133.64|134.94|133.14|264
1641643500000|2022-01-08 12:05:00|135.44|133.64|135.46|133.66|135.6|133.8|135.35|133.55|208
1641643800000|2022-01-08 12:10:00|135.47|133.67|135.46|133.66|135.55|133.75|135.32|133.52|131
1641644100000|2022-01-08 12:15:00|135.47|133.67|134.95|133.15|135.47|133.67|134.93|133.13|210
1641644400000|2022-01-08 12:20:00|134.96|133.16|134.84|133.04|135.12|133.32|134.83|133.03|170
1641644700000|2022-01-08 12:25:00|134.83|133.03|135.14|133.34|135.15|133.35|134.83|133.03|240
1641645000000|2022-01-08 12:30:00|135.15|133.35|134.96|133.16|135.21|133.41|134.81|133.01|246
1641645300000|2022-01-08 12:35:00|134.95|133.15|134.71|132.91|135.04|133.24|134.64|132.84|208
1641645600000|2022-01-08 12:40:00|134.7|132.9|134.54|132.74|134.71|132.91|134.52|132.72|241
1641645900000|2022-01-08 12:45:00|134.53|132.73|134.68|132.88|134.75|132.95|134.52|132.72|255
1641646200000|2022-01-08 12:50:00|134.69|132.89|134.84|133.04|134.95|133.15|134.62|132.82|155
1641646500000|2022-01-08 12:55:00|134.85|133.05|134.88|133.08|135.01|133.21|134.85|133.05|131
1641646800000|2022-01-08 13:00:00|134.87|133.07|134.93|133.13|134.96|133.16|134.35|132.55|203
1641647100000|2022-01-08 13:05:00|134.92|133.12|134.95|133.15|135.14|133.34|134.8|133|181
1641647400000|2022-01-08 13:10:00|134.96|133.16|134.82|133.02|135.07|133.27|134.77|132.97|145
1641647700000|2022-01-08 13:15:00|134.83|133.03|134.43|132.63|134.84|133.04|134.02|132.22|320
1641648000000|2022-01-08 13:20:00|134.42|132.62|134.32|132.52|134.56|132.76|134.3|132.5|203
1641648300000|2022-01-08 13:25:00|134.33|132.53|134.95|133.15|134.98|133.18|134.31|132.51|214
1641648600000|2022-01-08 13:30:00|134.96|133.16|134.6|132.8|135.06|133.26|134.6|132.8|184
1641648900000|2022-01-08 13:35:00|134.63|132.83|134.82|133.02|134.95|133.15|134.63|132.83|186
1641649200000|2022-01-08 13:40:00|134.81|133.01|135.04|133.24|135.15|133.35|134.76|132.96|193
1641649500000|2022-01-08 13:45:00|135.03|133.23|135.32|133.52|135.49|133.69|135.03|133.23|247
1641649800000|2022-01-08 13:50:00|135.34|133.54|135.14|133.34|135.44|133.64|135.13|133.33|177
1641650100000|2022-01-08 13:55:00|135.13|133.33|135.13|133.33|135.16|133.36|134.91|133.11|194
1641650400000|2022-01-08 14:00:00|135.14|133.34|135.37|133.57|135.37|133.57|134.92|133.12|197
1641650700000|2022-01-08 14:05:00|135.38|133.58|135.46|133.66|135.5|133.7|135.17|133.37|229
1641651000000|2022-01-08 14:10:00|135.45|133.65|135.43|133.63|135.46|133.66|135.29|133.49|165
1641651300000|2022-01-08 14:15:00|135.44|133.64|135.02|133.22|135.61|133.81|134.93|133.13|214
1641651600000|2022-01-08 14:20:00|135.03|133.23|135.06|133.26|135.07|133.27|134.81|133.01|241
1641651900000|2022-01-08 14:25:00|135.05|133.25|135.04|133.24|135.08|133.28|134.94|133.14|187
1641652200000|2022-01-08 14:30:00|135.03|133.23|134.66|132.86|135.07|133.27|134.6|132.8|194
1641652500000|2022-01-08 14:35:00|134.65|132.85|134.72|132.92|134.75|132.95|134.44|132.64|236
1641652800000|2022-01-08 14:40:00|134.73|132.93|134.89|133.09|135.07|133.27|134.7|132.9|201
1641653100000|2022-01-08 14:45:00|134.9|133.1|134.65|132.85|134.91|133.11|134.55|132.75|192
1641653400000|2022-01-08 14:50:00|134.64|132.84|134.29|132.49|134.64|132.84|134.25|132.45|175
1641653700000|2022-01-08 14:55:00|134.3|132.5|133.68|131.88|134.49|132.69|133.66|131.86|278
1641654000000|2022-01-08 15:00:00|133.69|131.89|132.23|130.43|134.01|132.21|132.14|130.34|459
1641654300000|2022-01-08 15:05:00|132.24|130.44|132.27|130.47|132.45|130.65|131.64|129.84|565
1641654600000|2022-01-08 15:10:00|132.33|130.53|131.89|130.09|132.37|130.57|131.4|129.6|460
1641654900000|2022-01-08 15:15:00|131.9|130.1|132.25|130.45|132.31|130.51|131.78|129.98|401
1641655200000|2022-01-08 15:20:00|132.24|130.44|131.97|130.17|132.36|130.56|131.97|130.17|231
1641655500000|2022-01-08 15:25:00|131.98|130.18|132.06|130.26|132.07|130.27|131.63|129.83|321
1641655800000|2022-01-08 15:30:00|132.07|130.27|131.46|129.66|132.13|130.33|131.35|129.55|296
1641656100000|2022-01-08 15:35:00|131.47|129.67|131.99|130.19|132.03|130.23|131.47|129.67|262
1641656400000|2022-01-08 15:40:00|131.98|130.18|132.14|130.34|132.15|130.35|131.92|130.12|175
1641656700000|2022-01-08 15:45:00|132.13|130.33|132.28|130.48|132.28|130.48|131.98|130.18|247
1641657000000|2022-01-08 15:50:00|132.27|130.47|132.09|130.29|132.36|130.56|131.97|130.17|206
1641657300000|2022-01-08 15:55:00|132.08|130.28|132.1|130.3|132.17|130.37|131.85|130.05|196
1641657600000|2022-01-08 16:00:00|132.09|130.29|131.88|130.08|132.1|130.3|131.66|129.86|326
1641657900000|2022-01-08 16:05:00|131.89|130.09|132.48|130.68|132.56|130.76|131.77|129.97|273
1641658200000|2022-01-08 16:10:00|132.49|130.69|132.75|130.95|132.84|131.04|132.49|130.69|274
1641658500000|2022-01-08 16:15:00|132.76|130.96|132.44|130.64|132.91|131.11|132.35|130.55|225
1641658800000|2022-01-08 16:20:00|132.45|130.65|132.46|130.66|132.6|130.8|132.43|130.63|179
1641659100000|2022-01-08 16:25:00|132.45|130.65|132.04|130.24|132.47|130.67|131.76|129.96|362
1641659400000|2022-01-08 16:30:00|132.05|130.25|131.37|129.57|132.05|130.25|131|129.2|456
1641659700000|2022-01-08 16:35:00|131.36|129.56|131.66|129.86|131.76|129.96|131.36|129.56|340
1641660000000|2022-01-08 16:40:00|131.69|129.89|131.45|129.65|131.77|129.97|131.13|129.33|345
1641660300000|2022-01-08 16:45:00|131.46|129.66|131.45|129.65|131.66|129.86|131.06|129.26|366
1641660600000|2022-01-08 16:50:00|131.46|129.66|131.54|129.74|131.65|129.85|131.14|129.34|253
1641660900000|2022-01-08 16:55:00|131.53|129.73|130.72|128.92|131.54|129.74|130.46|128.66|412
1641661200000|2022-01-08 17:00:00|130.73|128.93|130.78|128.98|131.2|129.4|130.41|128.61|543
1641661500000|2022-01-08 17:05:00|130.79|128.99|130.82|129.02|131.04|129.24|130.58|128.78|454
1641661800000|2022-01-08 17:10:00|130.83|129.03|130.46|128.66|130.86|129.06|130.3|128.5|396
1641662100000|2022-01-08 17:15:00|130.45|128.65|131.26|129.46|131.36|129.56|130.45|128.65|376
1641662400000|2022-01-08 17:20:00|131.25|129.45|131.05|129.25|131.33|129.53|130.91|129.11|282
1641662700000|2022-01-08 17:25:00|131.06|129.26|131.05|129.25|131.28|129.48|130.9|129.1|268
1641663000000|2022-01-08 17:30:00|131.06|129.26|130.39|128.59|131.07|129.27|130.35|128.55|363
1641663300000|2022-01-08 17:35:00|130.38|128.58|130.06|128.26|130.38|128.58|129.67|127.87|529
1641663600000|2022-01-08 17:40:00|130.07|128.27|129.76|127.96|130.16|128.36|129.14|127.34|544
1641663900000|2022-01-08 17:45:00|129.75|127.95|129.45|127.65|130.44|128.64|129.32|127.52|519
1641664200000|2022-01-08 17:50:00|129.44|127.64|129.26|127.46|129.82|128.02|128.99|127.19|492
1641664500000|2022-01-08 17:55:00|129.25|127.45|128.37|126.57|129.25|127.45|128.18|126.38|581
1641664800000|2022-01-08 18:00:00|128.38|126.58|128.08|126.28|129.45|127.65|127.98|126.18|714
1641665100000|2022-01-08 18:05:00|128.07|126.27|127.75|125.95|128.33|126.53|127.25|125.45|690
1641665400000|2022-01-08 18:10:00|127.76|125.96|127.8|126|127.83|126.03|126.35|124.55|770
1641665700000|2022-01-08 18:15:00|127.81|126.01|128.54|126.74|129.13|127.33|127.59|125.79|687
1641666000000|2022-01-08 18:20:00|128.52|126.72|129.7|127.9|129.88|128.08|128.35|126.55|598
1641666300000|2022-01-08 18:25:00|129.69|127.89|129.26|127.46|130.05|128.25|129.06|127.26|541
1641666600000|2022-01-08 18:30:00|129.25|127.45|129.44|127.64|129.57|127.77|128.99|127.19|491
1641666900000|2022-01-08 18:35:00|129.45|127.65|128.71|126.91|129.48|127.68|128.54|126.74|405
1641667200000|2022-01-08 18:40:00|128.72|126.92|128.3|126.5|128.94|127.14|128.23|126.43|357
1641667500000|2022-01-08 18:45:00|128.29|126.49|128.02|126.22|128.54|126.74|127.67|125.87|475
1641667800000|2022-01-08 18:50:00|128.01|126.21|127.41|125.61|128.02|126.22|127.36|125.56|410
1641668100000|2022-01-08 18:55:00|127.44|125.64|126.64|124.84|127.71|125.91|126.47|124.67|499
1641668400000|2022-01-08 19:00:00|126.65|124.85|126.99|125.19|127.37|125.57|125.83|124.03|783
1641668700000|2022-01-08 19:05:00|127.02|125.22|127.93|126.13|128.39|126.59|126.88|125.08|629
1641669000000|2022-01-08 19:10:00|127.94|126.14|127.97|126.17|128.14|126.34|127.36|125.56|508
1641669300000|2022-01-08 19:15:00|127.98|126.18|127.05|125.25|128.16|126.36|127.01|125.21|505
1641669600000|2022-01-08 19:20:00|127.04|125.24|126.72|124.92|127.24|125.44|126.65|124.85|560
1641669900000|2022-01-08 19:25:00|126.73|124.93|127.36|125.56|127.57|125.77|126.7|124.9|531
1641670200000|2022-01-08 19:30:00|127.37|125.57|127.73|125.93|127.82|126.02|127.23|125.43|485
1641670500000|2022-01-08 19:35:00|127.74|125.94|127.53|125.73|128.06|126.26|127.52|125.72|418
1641670800000|2022-01-08 19:40:00|127.5|125.7|127.06|125.26|127.81|126.01|126.98|125.18|363
1641671100000|2022-01-08 19:45:00|127.07|125.27|127.14|125.34|127.44|125.64|127.01|125.21|444
1641671400000|2022-01-08 19:50:00|127.15|125.35|127.34|125.54|127.71|125.91|127.05|125.25|448
1641671700000|2022-01-08 19:55:00|127.33|125.53|128.01|126.21|128.38|126.58|127.25|125.45|546
1641672000000|2022-01-08 20:00:00|128|126.2|128.07|126.27|128.55|126.75|127.91|126.11|533
1641672300000|2022-01-08 20:05:00|128.08|126.28|127.67|125.87|128.09|126.29|127.28|125.48|410
1641672600000|2022-01-08 20:10:00|127.66|125.86|127.24|125.44|127.68|125.88|127.04|125.24|373
1641672900000|2022-01-08 20:15:00|127.25|125.45|127.6|125.8|127.64|125.84|126.99|125.19|416
1641673200000|2022-01-08 20:20:00|127.61|125.81|127.93|126.13|128.01|126.21|127.29|125.49|394
1641673500000|2022-01-08 20:25:00|127.92|126.12|128.57|126.77|128.71|126.91|127.81|126.01|419
1641673800000|2022-01-08 20:30:00|128.56|126.76|128.78|126.98|128.9|127.1|128.33|126.53|331
1641674100000|2022-01-08 20:35:00|128.77|126.97|128.61|126.81|129.25|127.45|128.57|126.77|445
1641674400000|2022-01-08 20:40:00|128.6|126.8|128.54|126.74|128.64|126.84|128.33|126.53|370
1641674700000|2022-01-08 20:45:00|128.53|126.73|128.22|126.42|128.78|126.98|128.2|126.4|329
1641675000000|2022-01-08 20:50:00|128.21|126.41|128.02|126.22|128.35|126.55|128|126.2|281
1641675300000|2022-01-08 20:55:00|128.03|126.23|128.12|126.32|128.3|126.5|127.93|126.13|253
1641675600000|2022-01-08 21:00:00|128.13|126.33|128.74|126.94|128.81|127.01|128|126.2|345
1641675900000|2022-01-08 21:05:00|128.72|126.92|128.65|126.85|128.87|127.07|128.56|126.76|255
1641676200000|2022-01-08 21:10:00|128.66|126.86|128.73|126.93|128.96|127.16|128.61|126.81|299
1641676500000|2022-01-08 21:15:00|128.74|126.94|128.83|127.03|128.84|127.04|128.47|126.67|301
1641676800000|2022-01-08 21:20:00|128.84|127.04|129.53|127.73|129.75|127.95|128.84|127.04|412
1641677100000|2022-01-08 21:25:00|129.55|127.75|129.83|128.03|129.85|128.05|129.33|127.53|392
1641677400000|2022-01-08 21:30:00|129.84|128.04|130.11|128.31|130.18|128.38|129.73|127.93|402
1641677700000|2022-01-08 21:35:00|130.12|128.32|129.97|128.17|130.27|128.47|129.94|128.14|401
1641678000000|2022-01-08 21:40:00|129.98|128.18|131.14|129.34|131.47|129.67|129.98|128.18|595
1641678300000|2022-01-08 21:45:00|131.16|129.36|130.74|128.94|131.41|129.61|130.54|128.74|478
1641678600000|2022-01-08 21:50:00|130.75|128.95|130.5|128.7|130.94|129.14|130.35|128.55|383
1641678900000|2022-01-08 21:55:00|130.51|128.71|130.64|128.84|130.84|129.04|130.42|128.62|408
1641679200000|2022-01-08 22:00:00|130.63|128.83|131.23|129.43|131.33|129.53|130.51|128.71|357
1641679500000|2022-01-08 22:05:00|131.24|129.44|131.34|129.54|131.41|129.61|131.01|129.21|279
1641679800000|2022-01-08 22:10:00|131.35|129.55|131.55|129.75|132.03|130.23|131.29|129.49|354
1641680100000|2022-01-08 22:15:00|131.54|129.74|131.75|129.95|131.97|130.17|131.36|129.56|332
1641680400000|2022-01-08 22:20:00|131.76|129.96|132.19|130.39|132.31|130.51|131.75|129.95|267
1641680700000|2022-01-08 22:25:00|132.2|130.4|132.4|130.6|132.41|130.61|131.98|130.18|166
1641681000000|2022-01-08 22:30:00|132.37|130.57|132.18|130.38|132.37|130.57|132.18|130.38|122
1641681300000|2022-01-08 22:35:00|132.17|130.37|131.81|130.01|132.18|130.38|131.63|129.83|158
1641681600000|2022-01-08 22:40:00|131.82|130.02|132.26|130.46|132.27|130.47|131.81|130.01|115
1641681900000|2022-01-08 22:45:00|132.27|130.47|131.96|130.16|132.5|130.7|131.96|130.16|118
1641682200000|2022-01-08 22:50:00|131.95|130.15|131.64|129.84|131.95|130.15|131.39|129.59|242
1641682500000|2022-01-08 22:55:00|131.63|129.83|131.56|129.76|131.76|129.96|131.48|129.68|156
1641682800000|2022-01-08 23:00:00|131.57|129.77|131.28|129.48|131.67|129.87|131.08|129.28|228
1641683100000|2022-01-08 23:05:00|131.29|129.49|131.23|129.43|131.48|129.68|131.13|129.33|210
1641683400000|2022-01-08 23:10:00|131.24|129.44|131.17|129.37|131.36|129.56|131.05|129.25|232
1641683700000|2022-01-08 23:15:00|131.19|129.39|131.26|129.46|131.46|129.66|131.16|129.36|221
1641684000000|2022-01-08 23:20:00|131.25|129.45|130.94|129.14|131.28|129.48|130.9|129.1|190
1641684300000|2022-01-08 23:25:00|130.93|129.13|130.7|128.9|130.99|129.19|130.65|128.85|226
1641684600000|2022-01-08 23:30:00|130.69|128.89|130.86|129.06|130.97|129.17|130.65|128.85|235
1641684900000|2022-01-08 23:35:00|130.87|129.07|131.06|129.26|131.14|129.34|130.75|128.95|257
1641685200000|2022-01-08 23:40:00|131.07|129.27|130.99|129.19|131.19|129.39|130.98|129.18|160
1641685500000|2022-01-08 23:45:00|130.98|129.18|130.68|128.88|131.05|129.25|130.64|128.84|161
1641685800000|2022-01-08 23:50:00|130.67|128.87|130.65|128.85|130.67|128.87|130.37|128.57|235
1641686100000|2022-01-08 23:55:00|130.66|128.86|130.37|128.57|130.67|128.87|130.25|128.45|234
1641686400000|2022-01-09 00:00:00|130.34|128.54|129.97|128.17|130.39|128.59|129.8|128|290
1641686700000|2022-01-09 00:05:00|129.98|128.18|129.67|127.87|129.99|128.19|129.55|127.75|370
1641687000000|2022-01-09 00:10:00|129.68|127.88|130.38|128.58|130.73|128.93|129.56|127.76|422
1641687300000|2022-01-09 00:15:00|130.41|128.61|130.47|128.67|130.84|129.04|130.24|128.44|345
1641687600000|2022-01-09 00:20:00|130.46|128.66|130.28|128.48|130.46|128.66|130.04|128.24|282
1641687900000|2022-01-09 00:25:00|130.27|128.47|130.15|128.35|130.49|128.69|130.13|128.33|318
1641688200000|2022-01-09 00:30:00|130.17|128.37|130.45|128.65|130.64|128.84|130.16|128.36|239
1641688500000|2022-01-09 00:35:00|130.46|128.66|131.15|129.35|131.2|129.4|130.46|128.66|273
1641688800000|2022-01-09 00:40:00|131.16|129.36|131.08|129.28|131.24|129.44|130.96|129.16|247
1641689100000|2022-01-09 00:45:00|131.07|129.27|131.72|129.92|131.93|130.13|131.05|129.25|365
1641689400000|2022-01-09 00:50:00|131.71|129.91|132.03|130.23|132.25|130.45|131.65|129.85|289
1641689700000|2022-01-09 00:55:00|132.04|130.24|131.85|130.05|132.04|130.24|131.46|129.66|296
1641690000000|2022-01-09 01:00:00|131.84|130.04|131.72|129.92|131.84|130.04|131.27|129.47|325
1641690300000|2022-01-09 01:05:00|131.71|129.91|131.85|130.05|132.19|130.39|131.71|129.91|337
1641690600000|2022-01-09 01:10:00|131.84|130.04|131.18|129.38|132.03|130.23|131.15|129.35|255
1641690900000|2022-01-09 01:15:00|131.19|129.39|131.33|129.53|131.38|129.58|130.96|129.16|257
1641691200000|2022-01-09 01:20:00|131.34|129.54|131.04|129.24|131.34|129.54|130.94|129.14|217
1641691500000|2022-01-09 01:25:00|131.05|129.25|130.57|128.77|131.21|129.41|130.47|128.67|242
1641691800000|2022-01-09 01:30:00|130.56|128.76|130.75|128.95|130.96|129.16|130.46|128.66|296
1641692100000|2022-01-09 01:35:00|130.76|128.96|131.06|129.26|131.15|129.35|130.67|128.87|222
1641692400000|2022-01-09 01:40:00|131.07|129.27|130.52|128.72|131.08|129.28|130.51|128.71|200
1641692700000|2022-01-09 01:45:00|130.51|128.71|130.53|128.73|130.56|128.76|130.04|128.24|223
1641693000000|2022-01-09 01:50:00|130.54|128.74|130.38|128.58|130.65|128.85|130.22|128.42|237
1641693300000|2022-01-09 01:55:00|130.37|128.57|130.97|129.17|131.1|129.3|130.25|128.45|311
1641693600000|2022-01-09 02:00:00|130.96|129.16|131.1|129.3|131.14|129.34|130.96|129.16|198
1641693900000|2022-01-09 02:05:00|131.12|129.32|131.03|129.23|131.19|129.39|130.99|129.19|183
1641694200000|2022-01-09 02:10:00|131.04|129.24|131.19|129.39|131.32|129.52|130.9|129.1|241
1641694500000|2022-01-09 02:15:00|131.2|129.4|131.75|129.95|131.75|129.95|131.08|129.28|310
1641694800000|2022-01-09 02:20:00|131.74|129.94|131.76|129.96|131.94|130.14|131.64|129.84|255
1641695100000|2022-01-09 02:25:00|131.75|129.95|131.97|130.17|132.04|130.24|131.73|129.93|242
1641695400000|2022-01-09 02:30:00|132.02|130.22|131.8|130|132.06|130.26|131.67|129.87|241
1641695700000|2022-01-09 02:35:00|131.82|130.02|131.99|130.19|132.16|130.36|131.82|130.02|235
1641696000000|2022-01-09 02:40:00|132|130.2|132.44|130.64|132.54|130.74|131.97|130.17|273
1641696300000|2022-01-09 02:45:00|132.45|130.65|132.28|130.48|132.58|130.78|132.25|130.45|279
1641696600000|2022-01-09 02:50:00|132.27|130.47|132.11|130.31|132.34|130.54|131.87|130.07|272
1641696900000|2022-01-09 02:55:00|132.1|130.3|131.98|130.18|132.25|130.45|131.98|130.18|185
1641697200000|2022-01-09 03:00:00|131.97|130.17|131.73|129.93|132|130.2|131.52|129.72|312
1641697500000|2022-01-09 03:05:00|131.74|129.94|131.74|129.94|131.83|130.03|131.65|129.85|223
1641697800000|2022-01-09 03:10:00|131.72|129.92|131.7|129.9|131.85|130.05|131.65|129.85|193
1641698100000|2022-01-09 03:15:00|131.71|129.91|131.67|129.87|131.88|130.08|131.65|129.85|192
1641698400000|2022-01-09 03:20:00|131.66|129.86|131.77|129.97|131.96|130.16|131.64|129.84|173
1641698700000|2022-01-09 03:25:00|131.78|129.98|131.86|130.06|132.05|130.25|131.77|129.97|167
1641699000000|2022-01-09 03:30:00|131.85|130.05|131.83|130.03|131.86|130.06|131.73|129.93|159
1641699300000|2022-01-09 03:35:00|131.84|130.04|131.51|129.71|131.96|130.16|131.43|129.63|162
1641699600000|2022-01-09 03:40:00|131.5|129.7|131.42|129.62|131.56|129.76|131.36|129.56|179
1641699900000|2022-01-09 03:45:00|131.43|129.63|131.38|129.58|131.54|129.74|131.34|129.54|152
1641700200000|2022-01-09 03:50:00|131.39|129.59|131.16|129.36|131.45|129.65|131.15|129.35|120
1641700500000|2022-01-09 03:55:00|131.17|129.37|131.46|129.66|131.46|129.66|131.15|129.35|206
1641700800000|2022-01-09 04:00:00|131.45|129.65|131.47|129.67|131.84|130.04|131.42|129.62|187
1641701100000|2022-01-09 04:05:00|131.46|129.66|131.57|129.77|131.59|129.79|131.36|129.56|140
1641701400000|2022-01-09 04:10:00|131.58|129.78|131.67|129.87|131.85|130.05|131.57|129.77|151
1641701700000|2022-01-09 04:15:00|131.68|129.88|131.6|129.8|131.81|130.01|131.57|129.77|155
1641702000000|2022-01-09 04:20:00|131.59|129.79|131.93|130.13|132.08|130.28|131.56|129.76|210
1641702300000|2022-01-09 04:25:00|131.91|130.11|131.78|129.98|131.97|130.17|131.74|129.94|176
1641702600000|2022-01-09 04:30:00|131.77|129.97|131.87|130.07|131.95|130.15|131.75|129.95|149
1641702900000|2022-01-09 04:35:00|131.89|130.09|131.93|130.13|132.06|130.26|131.89|130.09|126
1641703200000|2022-01-09 04:40:00|131.92|130.12|131.72|129.92|132.05|130.25|131.72|129.92|156
1641703500000|2022-01-09 04:45:00|131.73|129.93|131.97|130.17|131.97|130.17|131.72|129.92|172
1641703800000|2022-01-09 04:50:00|131.96|130.16|132.09|130.29|132.17|130.37|131.96|130.16|184
1641704100000|2022-01-09 04:55:00|132.1|130.3|132.16|130.36|132.26|130.46|131.94|130.14|118
1641704400000|2022-01-09 05:00:00|132.17|130.37|131.98|130.18|132.27|130.47|131.89|130.09|174
1641704700000|2022-01-09 05:05:00|131.99|130.19|132.04|130.24|132.07|130.27|131.88|130.08|136
1641705000000|2022-01-09 05:10:00|132.03|130.23|131.97|130.17|132.16|130.36|131.87|130.07|149
1641705300000|2022-01-09 05:15:00|131.96|130.16|131.59|129.79|131.98|130.18|131.59|129.79|121
1641705600000|2022-01-09 05:20:00|131.57|129.77|131.56|129.76|131.66|129.86|131.48|129.68|171
1641705900000|2022-01-09 05:25:00|131.57|129.77|131.56|129.76|131.66|129.86|131.32|129.52|162
1641706200000|2022-01-09 05:30:00|131.57|129.77|131.36|129.56|131.58|129.78|131.28|129.48|125
1641706500000|2022-01-09 05:35:00|131.35|129.55|131.44|129.64|131.57|129.77|131.35|129.55|107
1641706800000|2022-01-09 05:40:00|131.45|129.65|131.45|129.65|131.55|129.75|131.34|129.54|144
1641707100000|2022-01-09 05:45:00|131.44|129.64|131.3|129.5|131.48|129.68|131.3|129.5|144
1641707400000|2022-01-09 05:50:00|131.29|129.49|130.88|129.08|131.32|129.52|130.67|128.87|204
1641707700000|2022-01-09 05:55:00|130.89|129.09|130.9|129.1|130.95|129.15|130.76|128.96|182
1641708000000|2022-01-09 06:00:00|130.89|129.09|130.78|128.98|131.25|129.45|130.78|128.98|237
1641708300000|2022-01-09 06:05:00|130.77|128.97|131.08|129.28|131.2|129.4|130.77|128.97|144
1641708600000|2022-01-09 06:10:00|131.07|129.27|131.27|129.47|131.4|129.6|131.04|129.24|196
1641708900000|2022-01-09 06:15:00|131.26|129.46|131.06|129.26|131.34|129.54|131.04|129.24|131
1641709200000|2022-01-09 06:20:00|131.05|129.25|130.78|128.98|131.12|129.32|130.77|128.97|172
1641709500000|2022-01-09 06:25:00|130.77|128.97|131.25|129.45|131.27|129.47|130.75|128.95|151
1641709800000|2022-01-09 06:30:00|131.24|129.44|131.5|129.7|131.51|129.71|131.06|129.26|200
1641710100000|2022-01-09 06:35:00|131.51|129.71|131.77|129.97|131.96|130.16|131.44|129.64|204
1641710400000|2022-01-09 06:40:00|131.79|129.99|131.8|130|131.89|130.09|131.75|129.95|204
1641710700000|2022-01-09 06:45:00|131.81|130.01|131.58|129.78|131.81|130.01|131.56|129.76|195
1641711000000|2022-01-09 06:50:00|131.57|129.77|131.56|129.76|131.74|129.94|131.47|129.67|154
1641711300000|2022-01-09 06:55:00|131.57|129.77|131.66|129.86|131.68|129.88|131.5|129.7|92
1641711600000|2022-01-09 07:00:00|131.65|129.85|131.48|129.68|131.79|129.99|131.47|129.67|171
1641711900000|2022-01-09 07:05:00|131.49|129.69|131.47|129.67|131.7|129.9|131.45|129.65|157
1641712200000|2022-01-09 07:10:00|131.46|129.66|131.58|129.78|131.6|129.8|131.37|129.57|132
1641712500000|2022-01-09 07:15:00|131.59|129.79|131.4|129.6|131.59|129.79|131.39|129.59|135
1641712800000|2022-01-09 07:20:00|131.41|129.61|131.31|129.51|131.46|129.66|131.29|129.49|137
1641713100000|2022-01-09 07:25:00|131.32|129.52|131.37|129.57|131.4|129.6|131.28|129.48|108
1641713400000|2022-01-09 07:30:00|131.36|129.56|131.26|129.46|131.36|129.56|131.18|129.38|140
1641713700000|2022-01-09 07:35:00|131.25|129.45|130.98|129.18|131.25|129.45|130.86|129.06|154
1641714000000|2022-01-09 07:40:00|130.97|129.17|131.07|129.27|131.41|129.61|130.97|129.17|152
1641714300000|2022-01-09 07:45:00|131.06|129.26|131.17|129.37|131.27|129.47|131.06|129.26|129
1641714600000|2022-01-09 07:50:00|131.16|129.36|131.45|129.65|131.46|129.66|131.16|129.36|136
1641714900000|2022-01-09 07:55:00|131.46|129.66|131.08|129.28|131.46|129.66|131.07|129.27|134
1641715200000|2022-01-09 08:00:00|131.07|129.27|131.3|129.5|131.47|129.67|131.07|129.27|180
1641715500000|2022-01-09 08:05:00|131.29|129.49|131.63|129.83|131.65|129.85|131.24|129.44|169
1641715800000|2022-01-09 08:10:00|131.61|129.81|131.31|129.51|131.76|129.96|131.3|129.5|225
1641716100000|2022-01-09 08:15:00|131.3|129.5|130.84|129.04|131.4|129.6|130.78|128.98|224
1641716400000|2022-01-09 08:20:00|130.83|129.03|130.69|128.89|130.84|129.04|130.56|128.76|263
1641716700000|2022-01-09 08:25:00|130.7|128.9|130.4|128.6|130.76|128.96|130.32|128.52|263
1641717000000|2022-01-09 08:30:00|130.39|128.59|130.57|128.77|130.65|128.85|130.37|128.57|188
1641717300000|2022-01-09 08:35:00|130.58|128.78|130.91|129.11|130.99|129.19|130.57|128.77|198
1641717600000|2022-01-09 08:40:00|130.9|129.1|130.79|128.99|130.96|129.16|130.78|128.98|135
1641717900000|2022-01-09 08:45:00|130.78|128.98|130.7|128.9|131.02|129.22|130.67|128.87|163
1641718200000|2022-01-09 08:50:00|130.71|128.91|130.75|128.95|130.87|129.07|130.57|128.77|154
1641718500000|2022-01-09 08:55:00|130.74|128.94|130.48|128.68|130.81|129.01|130.43|128.63|170
1641718800000|2022-01-09 09:00:00|130.47|128.67|130.74|128.94|130.76|128.96|130.46|128.66|175
1641719100000|2022-01-09 09:05:00|130.75|128.95|130.65|128.85|130.88|129.08|130.58|128.78|183
1641719400000|2022-01-09 09:10:00|130.66|128.86|130.4|128.6|130.75|128.95|130.33|128.53|148
1641719700000|2022-01-09 09:15:00|130.41|128.61|130.17|128.37|130.58|128.78|130.1|128.3|236
1641720000000|2022-01-09 09:20:00|130.16|128.36|130.06|128.26|130.51|128.71|129.96|128.16|268
1641720300000|2022-01-09 09:25:00|130.05|128.25|130.3|128.5|130.39|128.59|130.03|128.23|275
1641720600000|2022-01-09 09:30:00|130.31|128.51|130.56|128.76|130.7|128.9|130.18|128.38|198
1641720900000|2022-01-09 09:35:00|130.57|128.77|130.85|129.05|130.93|129.13|130.51|128.71|232
1641721200000|2022-01-09 09:40:00|130.86|129.06|130.59|128.79|130.89|129.09|130.55|128.75|196
1641721500000|2022-01-09 09:45:00|130.58|128.78|130.61|128.81|130.77|128.97|130.58|128.78|165
1641721800000|2022-01-09 09:50:00|130.6|128.8|130.27|128.47|130.61|128.81|130.16|128.36|235
1641722100000|2022-01-09 09:55:00|130.26|128.46|130.15|128.35|130.3|128.5|130.04|128.24|225
1641722400000|2022-01-09 10:00:00|130.14|128.34|130.4|128.6|130.4|128.6|130.06|128.26|205
1641722700000|2022-01-09 10:05:00|130.39|128.59|129.99|128.19|130.4|128.6|129.99|128.19|191
1641723000000|2022-01-09 10:10:00|130|128.2|129.7|127.9|130.01|128.21|129.57|127.77|240
1641723300000|2022-01-09 10:15:00|129.71|127.91|129.82|128.02|129.88|128.08|129.58|127.78|205
1641723600000|2022-01-09 10:20:00|129.81|128.01|129.86|128.06|130.05|128.25|129.75|127.95|227
1641723900000|2022-01-09 10:25:00|129.88|128.08|130.26|128.46|130.27|128.47|129.88|128.08|145
1641724200000|2022-01-09 10:30:00|130.27|128.47|130.47|128.67|130.47|128.67|130.16|128.36|166
1641724500000|2022-01-09 10:35:00|130.46|128.66|130.83|129.03|130.84|129.04|130.46|128.66|185
1641724800000|2022-01-09 10:40:00|130.84|129.04|131.15|129.35|131.22|129.42|130.82|129.02|202
1641725100000|2022-01-09 10:45:00|131.14|129.34|130.86|129.06|131.15|129.35|130.74|128.94|305
1641725400000|2022-01-09 10:50:00|130.87|129.07|130.93|129.13|131.03|129.23|130.85|129.05|211
1641725700000|2022-01-09 10:55:00|130.94|129.14|130.85|129.05|130.94|129.14|130.64|128.84|166
1641726000000|2022-01-09 11:00:00|130.84|129.04|131.15|129.35|131.26|129.46|130.83|129.03|271
1641726300000|2022-01-09 11:05:00|131.16|129.36|131.22|129.42|131.28|129.48|131.06|129.26|169
1641726600000|2022-01-09 11:10:00|131.21|129.41|131.54|129.74|131.85|130.05|131.21|129.41|333
1641726900000|2022-01-09 11:15:00|131.55|129.75|131.33|129.53|131.69|129.89|131.28|129.48|313
1641727200000|2022-01-09 11:20:00|131.34|129.54|131.23|129.43|131.44|129.64|131.22|129.42|179
1641727500000|2022-01-09 11:25:00|131.24|129.44|131.16|129.36|131.33|129.53|130.95|129.15|177
1641727800000|2022-01-09 11:30:00|131.17|129.37|131.22|129.42|131.35|129.55|130.96|129.16|159
1641728100000|2022-01-09 11:35:00|131.23|129.43|131.24|129.44|131.46|129.66|131.06|129.26|201
1641728400000|2022-01-09 11:40:00|131.25|129.45|131.08|129.28|131.27|129.47|131.05|129.25|114
1641728700000|2022-01-09 11:45:00|131.07|129.27|131.07|129.27|131.16|129.36|130.97|129.17|169
1641729000000|2022-01-09 11:50:00|131.06|129.26|131.17|129.37|131.24|129.44|131.03|129.23|110
1641729300000|2022-01-09 11:55:00|131.18|129.38|131.2|129.4|131.27|129.47|131.08|129.28|142
1641729600000|2022-01-09 12:00:00|131.21|129.41|131.2|129.4|131.47|129.67|131.04|129.24|241
1641729900000|2022-01-09 12:05:00|131.19|129.39|130.92|129.12|131.19|129.39|130.87|129.07|188
1641730200000|2022-01-09 12:10:00|130.91|129.11|130.85|129.05|131.09|129.29|130.66|128.86|216
1641730500000|2022-01-09 12:15:00|130.8|129|130.59|128.79|130.91|129.11|130.56|128.76|181
1641730800000|2022-01-09 12:20:00|130.58|128.78|130.67|128.87|130.89|129.09|130.57|128.77|189
1641731100000|2022-01-09 12:25:00|130.68|128.88|130.96|129.16|131.07|129.27|130.68|128.88|170
1641731400000|2022-01-09 12:30:00|130.97|129.17|130.76|128.96|131.06|129.26|130.74|128.94|165
1641731700000|2022-01-09 12:35:00|130.75|128.95|131.01|129.21|131.02|129.22|130.75|128.95|153
1641732000000|2022-01-09 12:40:00|131|129.2|131.11|129.31|131.28|129.48|130.98|129.18|190
1641732300000|2022-01-09 12:45:00|131.12|129.32|131.06|129.26|131.3|129.5|131.06|129.26|153
1641732600000|2022-01-09 12:50:00|131.07|129.27|130.75|128.95|131.07|129.27|130.74|128.94|145
1641732900000|2022-01-09 12:55:00|130.76|128.96|130.59|128.79|130.79|128.99|130.57|128.77|135
1641733200000|2022-01-09 13:00:00|130.58|128.78|130.58|128.78|130.75|128.95|130.37|128.57|188
1641733500000|2022-01-09 13:05:00|130.59|128.79|130.58|128.78|130.86|129.06|130.47|128.67|167
1641733800000|2022-01-09 13:10:00|130.61|128.81|130.78|128.98|130.9|129.1|130.47|128.67|196
1641734100000|2022-01-09 13:15:00|130.77|128.97|131|129.2|131.09|129.29|130.7|128.9|256
1641734400000|2022-01-09 13:20:00|130.99|129.19|130.75|128.95|131|129.2|130.74|128.94|127
1641734700000|2022-01-09 13:25:00|130.74|128.94|129.91|128.11|130.85|129.05|129.87|128.07|283
1641735000000|2022-01-09 13:30:00|129.9|128.1|130.06|128.26|130.16|128.36|129.68|127.88|303
1641735300000|2022-01-09 13:35:00|130.07|128.27|129.85|128.05|130.07|128.27|129.73|127.93|217
1641735600000|2022-01-09 13:40:00|129.84|128.04|130.03|128.23|130.27|128.47|129.84|128.04|238
1641735900000|2022-01-09 13:45:00|130.04|128.24|129.98|128.18|130.24|128.44|129.97|128.17|156
1641736200000|2022-01-09 13:50:00|129.99|128.19|129.63|127.83|129.99|128.19|129.4|127.6|238
1641736500000|2022-01-09 13:55:00|129.62|127.82|129.29|127.49|129.68|127.88|129.27|127.47|219
1641736800000|2022-01-09 14:00:00|129.3|127.5|129.5|127.7|129.76|127.96|129.29|127.49|223
1641737100000|2022-01-09 14:05:00|129.53|127.73|129.86|128.06|130.08|128.28|129.51|127.71|216
1641737400000|2022-01-09 14:10:00|129.85|128.05|129.94|128.14|129.96|128.16|129.74|127.94|147
1641737700000|2022-01-09 14:15:00|129.96|128.16|129.95|128.15|130.08|128.28|129.84|128.04|169
1641738000000|2022-01-09 14:20:00|129.94|128.14|129.94|128.14|130.05|128.25|129.79|127.99|159
1641738300000|2022-01-09 14:25:00|129.95|128.15|129.65|127.85|129.95|128.15|129.54|127.74|159
1641738600000|2022-01-09 14:30:00|129.66|127.86|129.98|128.18|130|128.2|129.55|127.75|191
1641738900000|2022-01-09 14:35:00|129.97|128.17|129.94|128.14|130.07|128.27|129.89|128.09|162
1641739200000|2022-01-09 14:40:00|129.95|128.15|130.59|128.79|130.6|128.8|129.94|128.14|220
1641739500000|2022-01-09 14:45:00|130.58|128.78|130.22|128.42|130.59|128.79|130.21|128.41|175
1641739800000|2022-01-09 14:50:00|130.23|128.43|130|128.2|130.24|128.44|129.95|128.15|173
1641740100000|2022-01-09 14:55:00|130.01|128.21|129.9|128.1|130.16|128.36|129.89|128.09|140
1641740400000|2022-01-09 15:00:00|129.89|128.09|129.9|128.1|129.97|128.17|129.75|127.95|172
1641740700000|2022-01-09 15:05:00|129.89|128.09|129.67|127.87|129.9|128.1|129.55|127.75|198
1641741000000|2022-01-09 15:10:00|129.66|127.86|129.46|127.66|129.66|127.86|129.37|127.57|215
1641741300000|2022-01-09 15:15:00|129.47|127.67|129.31|127.51|129.47|127.67|128.69|126.89|438
1641741600000|2022-01-09 15:20:00|129.29|127.49|129.95|128.15|129.96|128.16|129.27|127.47|357
1641741900000|2022-01-09 15:25:00|129.94|128.14|129.8|128|130.09|128.29|129.58|127.78|286
1641742200000|2022-01-09 15:30:00|129.81|128.01|130.3|128.5|130.33|128.53|129.8|128|326
1641742500000|2022-01-09 15:35:00|130.29|128.49|130|128.2|130.29|128.49|129.96|128.16|276
1641742800000|2022-01-09 15:40:00|130.01|128.21|129.75|127.95|130.07|128.27|129.75|127.95|243
1641743100000|2022-01-09 15:45:00|129.76|127.96|129.57|127.77|130.03|128.23|129.47|127.67|250
1641743400000|2022-01-09 15:50:00|129.58|127.78|129.79|127.99|129.86|128.06|129.56|127.76|265
1641743700000|2022-01-09 15:55:00|129.8|128|130.12|128.32|130.17|128.37|129.78|127.98|178
1641744000000|2022-01-09 16:00:00|130.11|128.31|130.25|128.45|130.29|128.49|129.94|128.14|266
1641744300000|2022-01-09 16:05:00|130.26|128.46|130.23|128.43|130.27|128.47|130.02|128.22|209
1641744600000|2022-01-09 16:10:00|130.24|128.44|129.73|127.93|130.25|128.45|129.73|127.93|172
1641744900000|2022-01-09 16:15:00|129.72|127.92|129.95|128.15|129.95|128.15|129.71|127.91|146
1641745200000|2022-01-09 16:20:00|129.98|128.18|130.15|128.35|130.23|128.43|129.93|128.13|165
1641745500000|2022-01-09 16:25:00|130.14|128.34|130.47|128.67|130.52|128.72|130.13|128.33|242
1641745800000|2022-01-09 16:30:00|130.46|128.66|130.85|129.05|130.98|129.18|130.44|128.64|290
1641746100000|2022-01-09 16:35:00|130.84|129.04|130.78|128.98|130.84|129.04|130.65|128.85|235
1641746400000|2022-01-09 16:40:00|130.77|128.97|130.65|128.85|130.83|129.03|130.64|128.84|193
1641746700000|2022-01-09 16:45:00|130.64|128.84|131.02|129.22|131.09|129.29|130.63|128.83|220
1641747000000|2022-01-09 16:50:00|131.03|129.23|131.46|129.66|131.63|129.83|130.97|129.17|365
1641747300000|2022-01-09 16:55:00|131.45|129.65|132.05|130.25|132.05|130.25|131.44|129.64|345
1641747600000|2022-01-09 17:00:00|132.04|130.24|132.11|130.31|132.22|130.42|131.73|129.93|355
1641747900000|2022-01-09 17:05:00|132.1|130.3|131.57|129.77|132.11|130.31|131.56|129.76|372
1641748200000|2022-01-09 17:10:00|131.56|129.76|131.44|129.64|131.66|129.86|131.34|129.54|213
1641748500000|2022-01-09 17:15:00|131.43|129.63|131.89|130.09|132.05|130.25|131.43|129.63|259
1641748800000|2022-01-09 17:20:00|131.88|130.08|131.78|129.98|131.88|130.08|131.58|129.78|218
1641749100000|2022-01-09 17:25:00|131.79|129.99|131.7|129.9|131.87|130.07|131.66|129.86|160
1641749400000|2022-01-09 17:30:00|131.69|129.89|131.71|129.91|132.09|130.29|131.68|129.88|247
1641749700000|2022-01-09 17:35:00|131.74|129.94|131.36|129.56|131.77|129.97|131.36|129.56|207
1641750000000|2022-01-09 17:40:00|131.37|129.57|131.47|129.67|131.6|129.8|131.36|129.56|199
1641750300000|2022-01-09 17:45:00|131.46|129.66|131.34|129.54|131.46|129.66|131.14|129.34|237
1641750600000|2022-01-09 17:50:00|131.33|129.53|131.56|129.76|131.59|129.79|131.28|129.48|229
1641750900000|2022-01-09 17:55:00|131.57|129.77|131.78|129.98|131.89|130.09|131.55|129.75|184
1641751200000|2022-01-09 18:00:00|131.79|129.99|131.84|130.04|131.98|130.18|131.72|129.92|274
1641751500000|2022-01-09 18:05:00|131.85|130.05|131.78|129.98|132.06|130.26|131.74|129.94|254
1641751800000|2022-01-09 18:10:00|131.77|129.97|131.7|129.9|131.87|130.07|131.66|129.86|194
1641752100000|2022-01-09 18:15:00|131.71|129.91|131.95|130.15|131.96|130.16|131.59|129.79|195
1641752400000|2022-01-09 18:20:00|131.96|130.16|131.88|130.08|132.07|130.27|131.79|129.99|218
1641752700000|2022-01-09 18:25:00|131.87|130.07|132.44|130.64|132.48|130.68|131.74|129.94|224
1641753000000|2022-01-09 18:30:00|132.43|130.63|132.16|130.36|132.46|130.66|132.15|130.35|250
1641753300000|2022-01-09 18:35:00|132.17|130.37|131.97|130.17|132.35|130.55|131.93|130.13|216
1641753600000|2022-01-09 18:40:00|131.98|130.18|131.84|130.04|132|130.2|131.77|129.97|186
1641753900000|2022-01-09 18:45:00|131.83|130.03|131.88|130.08|132.01|130.21|131.83|130.03|157
1641754200000|2022-01-09 18:50:00|131.89|130.09|131.71|129.91|131.99|130.19|131.7|129.9|187
1641754500000|2022-01-09 18:55:00|131.7|129.9|131.47|129.67|131.73|129.93|131.34|129.54|286
1641754800000|2022-01-09 19:00:00|131.48|129.68|131.6|129.8|131.68|129.88|131.37|129.57|234
1641755100000|2022-01-09 19:05:00|131.61|129.81|131.92|130.12|132.07|130.27|131.59|129.79|177
1641755400000|2022-01-09 19:10:00|131.93|130.13|132.02|130.22|132.14|130.34|131.91|130.11|210
1641755700000|2022-01-09 19:15:00|132.03|130.23|132.16|130.36|132.18|130.38|131.87|130.07|226
1641756000000|2022-01-09 19:20:00|132.15|130.35|132.48|130.68|132.49|130.69|131.98|130.18|240
1641756300000|2022-01-09 19:25:00|132.47|130.67|133.1|131.3|133.24|131.44|132.46|130.66|470
1641756600000|2022-01-09 19:30:00|133.09|131.29|133.05|131.25|133.27|131.47|132.89|131.09|352
1641756900000|2022-01-09 19:35:00|133.04|131.24|132.79|130.99|133.06|131.26|132.58|130.78|315
1641757200000|2022-01-09 19:40:00|132.8|131|132.72|130.92|132.97|131.17|132.68|130.88|284
1641757500000|2022-01-09 19:45:00|132.76|130.96|132.72|130.92|132.91|131.11|132.66|130.86|206
1641757800000|2022-01-09 19:50:00|132.71|130.91|132.98|131.18|133.12|131.32|132.59|130.79|242
1641758100000|2022-01-09 19:55:00|132.99|131.19|133.24|131.44|133.46|131.66|132.97|131.17|247
1641758400000|2022-01-09 20:00:00|133.25|131.45|133.04|131.24|133.45|131.65|132.87|131.07|347
1641758700000|2022-01-09 20:05:00|133.03|131.23|133.08|131.28|133.18|131.38|132.88|131.08|246
1641759000000|2022-01-09 20:10:00|133.09|131.29|133.17|131.37|133.27|131.47|133.05|131.25|216
1641759300000|2022-01-09 20:15:00|133.16|131.36|132.99|131.19|133.32|131.52|132.91|131.11|197
1641759600000|2022-01-09 20:20:00|132.98|131.18|133.3|130.5|133.49|131.3|132.98|130.48|178
1641759900000|2022-01-09 20:25:00|133.29|130.49|133.28|130.48|133.59|130.79|133.25|130.45|175
1641760200000|2022-01-09 20:30:00|133.27|130.47|133.07|130.27|133.38|130.58|133.04|130.24|201
1641760500000|2022-01-09 20:35:00|133.06|130.26|133.2|130.4|133.4|130.6|133.06|130.26|181
1641760800000|2022-01-09 20:40:00|133.21|130.41|133.1|130.3|133.41|130.61|133.1|130.3|146
1641761100000|2022-01-09 20:45:00|133.09|130.29|133.26|130.46|133.47|130.67|133.08|130.28|191
1641761400000|2022-01-09 20:50:00|133.27|130.47|133.45|130.65|133.49|130.69|133.26|130.46|150
1641761700000|2022-01-09 20:55:00|133.44|130.64|133.39|130.59|133.51|130.71|133.27|130.47|153
1641762000000|2022-01-09 21:00:00|133.38|130.58|133.53|130.73|133.55|130.75|133.36|130.56|169
1641762300000|2022-01-09 21:05:00|133.54|130.74|133.66|130.86|133.68|130.88|133.42|130.62|189
1641762600000|2022-01-09 21:10:00|133.67|130.87|133.79|130.99|133.95|131.15|133.63|130.83|197
1641762900000|2022-01-09 21:15:00|133.78|130.98|133.69|130.89|133.9|131.1|133.67|130.87|161
1641763200000|2022-01-09 21:20:00|133.68|130.88|133.56|130.76|133.69|130.89|133.55|130.75|222
1641763500000|2022-01-09 21:25:00|133.57|130.77|133.59|130.79|133.71|130.91|133.5|130.7|202
1641763800000|2022-01-09 21:30:00|133.58|130.78|133.45|130.65|133.61|130.81|133.39|130.59|209
1641764100000|2022-01-09 21:35:00|133.46|130.66|133.45|130.65|133.57|130.77|133.39|130.59|166
1641764400000|2022-01-09 21:40:00|133.43|130.63|133.11|130.31|133.43|130.63|133.09|130.29|165
1641764700000|2022-01-09 21:45:00|133.1|130.3|133.19|130.39|133.28|130.48|132.96|130.16|199
1641765000000|2022-01-09 21:50:00|133.18|130.38|133.48|130.68|133.52|130.72|133.12|130.32|154
1641765300000|2022-01-09 21:55:00|133.47|130.67|133.31|130.51|133.49|130.69|133.28|130.48|183
1641765600000|2022-01-09 22:00:00|133.3|130.5|133.05|131.25|133.52|131.26|132.88|130.5|189
1641765900000|2022-01-09 22:05:00|133.04|131.24|133.17|131.37|133.23|131.43|132.95|131.15|131
1641766200000|2022-01-09 22:10:00|133.16|131.36|133.24|131.44|133.25|131.45|133.09|131.29|111
1641766500000|2022-01-09 22:15:00|133.23|131.43|133.18|131.38|133.28|131.48|133.15|131.35|98
1641766800000|2022-01-09 22:20:00|133.19|131.39|133.29|131.49|133.31|131.51|133.18|131.38|109
1641767100000|2022-01-09 22:25:00|133.3|131.5|133.29|131.49|133.38|131.58|133.28|131.48|72
1641767400000|2022-01-09 22:30:00|133.28|131.48|132.89|131.09|133.29|131.49|132.88|131.08|110
1641767700000|2022-01-09 22:35:00|132.88|131.08|132.99|131.19|132.99|131.19|132.88|131.08|77
1641768000000|2022-01-09 22:40:00|133|131.2|133.11|131.31|133.12|131.32|132.97|131.17|62
1641768300000|2022-01-09 22:45:00|133.1|131.3|133.01|131.21|133.12|131.32|133|131.2|95
1641768600000|2022-01-09 22:50:00|133|131.2|132.69|130.89|133.02|131.22|132.65|130.85|152
1641768900000|2022-01-09 22:55:00|132.7|130.9|132.78|130.98|132.79|130.99|132.47|130.67|234
1641769200000|2022-01-09 23:00:00|132.77|130.97|132.89|131.09|133.07|131.27|132.77|130.97|314
1641769500000|2022-01-09 23:05:00|132.88|131.08|132.29|130.49|132.9|131.1|132.21|130.41|402
1641769800000|2022-01-09 23:10:00|132.28|130.48|132.35|130.55|132.48|130.68|132.26|130.46|338
1641770100000|2022-01-09 23:15:00|132.36|130.56|132.26|130.46|132.39|130.59|132.17|130.37|369
1641770400000|2022-01-09 23:20:00|132.27|130.47|132.07|130.27|132.42|130.62|131.93|130.13|398
1641770700000|2022-01-09 23:25:00|132.08|130.28|131.61|129.81|132.1|130.3|131.48|129.68|321
1641771000000|2022-01-09 23:30:00|131.6|129.8|131.69|129.89|131.82|130.02|131.48|129.68|373
1641771300000|2022-01-09 23:35:00|131.68|129.88|131.96|130.16|132.14|130.34|131.59|129.79|442
1641771600000|2022-01-09 23:40:00|131.95|130.15|132.16|130.36|132.19|130.39|131.87|130.07|352
1641771900000|2022-01-09 23:45:00|132.17|130.37|131.85|130.05|132.29|130.49|131.74|129.94|380
1641772200000|2022-01-09 23:50:00|131.84|130.04|131.8|130|131.99|130.19|131.77|129.97|333
1641772500000|2022-01-09 23:55:00|131.81|130.01|131.8|130|131.96|130.16|131.7|129.9|224
1641772800000|2022-01-10 00:00:00|131.78|129.98|132.15|130.35|132.3|130.5|131.55|129.75|378
1641773100000|2022-01-10 00:05:00|132.14|130.34|131.88|130.08|132.16|130.36|131.29|129.49|457
1641773400000|2022-01-10 00:10:00|131.89|130.09|132.06|130.26|132.07|130.27|131.55|129.75|394
1641773700000|2022-01-10 00:15:00|132.05|130.25|132.19|130.39|132.26|130.46|131.85|130.05|426
1641774000000|2022-01-10 00:20:00|132.2|130.4|132.39|130.59|132.42|130.62|132.09|130.29|316
1641774300000|2022-01-10 00:25:00|132.38|130.58|132.08|130.28|132.38|130.58|132.06|130.26|339
1641774600000|2022-01-10 00:30:00|132.07|130.27|131.88|130.08|132.08|130.28|131.63|129.83|398
1641774900000|2022-01-10 00:35:00|131.9|130.1|131.55|129.75|131.99|130.19|131.45|129.65|389
1641775200000|2022-01-10 00:40:00|131.54|129.74|131.26|129.46|131.7|129.9|131.2|129.4|426
1641775500000|2022-01-10 00:45:00|131.25|129.45|131.14|129.34|131.26|129.46|130.9|129.1|492
1641775800000|2022-01-10 00:50:00|131.15|129.35|131.28|129.48|131.34|129.54|131.05|129.25|364
1641776100000|2022-01-10 00:55:00|131.27|129.47|130.76|128.96|131.4|129.6|130.69|128.89|345
1641776400000|2022-01-10 01:00:00|130.77|128.97|130.97|129.17|131.04|129.24|130.62|128.82|368
1641776700000|2022-01-10 01:05:00|130.96|129.16|131.04|129.24|131.16|129.36|130.87|129.07|323
1641777000000|2022-01-10 01:10:00|131.03|129.23|131.17|129.37|131.34|129.54|130.91|129.11|320
1641777300000|2022-01-10 01:15:00|131.18|129.38|131.24|129.44|131.26|129.46|131.05|129.25|380
1641777600000|2022-01-10 01:20:00|131.22|129.42|131.48|129.68|131.56|129.76|130.85|129.05|362
1641777900000|2022-01-10 01:25:00|131.47|129.67|131.62|129.82|131.64|129.84|131.33|129.53|330
1641778200000|2022-01-10 01:30:00|131.6|129.8|131.48|129.68|131.66|129.86|131.15|129.35|348
1641778500000|2022-01-10 01:35:00|131.5|129.7|131.45|129.65|131.67|129.87|131.37|129.57|336
1641778800000|2022-01-10 01:40:00|131.46|129.66|130.99|129.19|131.5|129.7|130.95|129.15|300
1641779100000|2022-01-10 01:45:00|130.98|129.18|131.17|129.37|131.25|129.45|130.97|129.17|252
1641779400000|2022-01-10 01:50:00|131.18|129.38|131.24|129.44|131.31|129.51|131.12|129.32|288
1641779700000|2022-01-10 01:55:00|131.25|129.45|131.4|129.6|131.49|129.69|131.21|129.41|319
1641780000000|2022-01-10 02:00:00|131.41|129.61|131.28|129.48|131.49|129.69|131.25|129.45|292
1641780300000|2022-01-10 02:05:00|131.26|129.46|131.13|129.33|131.26|129.46|130.97|129.17|314
1641780600000|2022-01-10 02:10:00|131.12|129.32|130.61|128.81|131.17|129.37|130.6|128.8|348
1641780900000|2022-01-10 02:15:00|130.6|128.8|130.67|128.87|130.7|128.9|130.35|128.55|369
1641781200000|2022-01-10 02:20:00|130.68|128.88|130.99|129.19|131.05|129.25|130.61|128.81|360
1641781500000|2022-01-10 02:25:00|131|129.2|131|129.2|131.07|129.27|130.82|129.02|307
1641781800000|2022-01-10 02:30:00|131.01|129.21|131.07|129.27|131.11|129.31|130.83|129.03|342
1641782100000|2022-01-10 02:35:00|131.08|129.28|130.92|129.12|131.1|129.3|130.87|129.07|282
1641782400000|2022-01-10 02:40:00|130.91|129.11|131.11|129.31|131.13|129.33|130.85|129.05|390
1641782700000|2022-01-10 02:45:00|131.1|129.3|131.22|129.42|131.25|129.45|131.07|129.27|322
1641783000000|2022-01-10 02:50:00|131.23|129.43|131.01|129.21|131.26|129.46|130.91|129.11|319
1641783300000|2022-01-10 02:55:00|131|129.2|130.98|129.18|131.08|129.28|130.93|129.13|261
1641783600000|2022-01-10 03:00:00|130.97|129.17|131.04|129.24|131.08|129.28|130.83|129.03|303
1641783900000|2022-01-10 03:05:00|131.06|129.26|130.89|129.09|131.15|129.35|130.87|129.07|301
1641784200000|2022-01-10 03:10:00|130.88|129.08|130.98|129.18|131.01|129.21|130.84|129.04|262
1641784500000|2022-01-10 03:15:00|130.97|129.17|130.83|129.03|131.02|129.22|130.77|128.97|266
1641784800000|2022-01-10 03:20:00|130.82|129.02|131.02|129.22|131.09|129.29|130.77|128.97|334
1641785100000|2022-01-10 03:25:00|131.01|129.21|131.06|129.26|131.1|129.3|130.96|129.16|246
1641785400000|2022-01-10 03:30:00|131.05|129.25|131.02|129.22|131.09|129.29|130.94|129.14|286
1641785700000|2022-01-10 03:35:00|131.05|129.25|130.95|129.15|131.11|129.31|130.91|129.11|331
1641786000000|2022-01-10 03:40:00|130.94|129.14|130.77|128.97|130.96|129.16|130.71|128.91|228
1641786300000|2022-01-10 03:45:00|130.78|128.98|130.75|128.95|130.89|129.09|130.67|128.87|314
1641786600000|2022-01-10 03:50:00|130.76|128.96|130.85|129.05|130.87|129.07|130.67|128.87|261
1641786900000|2022-01-10 03:55:00|130.84|129.04|130.97|129.17|130.99|129.19|130.79|128.99|143
1641787200000|2022-01-10 04:00:00|130.95|129.15|130.88|129.08|131.05|129.25|130.86|129.06|208
1641787500000|2022-01-10 04:05:00|130.89|129.09|131.01|129.21|131.01|129.21|130.83|129.03|179
1641787800000|2022-01-10 04:10:00|131.02|129.22|131.15|129.35|131.15|129.35|130.96|129.16|307
1641788100000|2022-01-10 04:15:00|131.13|129.33|131.48|129.68|131.63|129.83|131.11|129.31|376
1641788400000|2022-01-10 04:20:00|131.49|129.69|131.53|129.73|131.64|129.84|131.43|129.63|386
1641788700000|2022-01-10 04:25:00|131.52|129.72|131.47|129.67|131.54|129.74|131.36|129.56|332
1641789000000|2022-01-10 04:30:00|131.46|129.66|131.58|129.78|131.62|129.82|131.46|129.66|325
1641789300000|2022-01-10 04:35:00|131.57|129.77|131.69|129.89|131.74|129.94|131.55|129.75|257
1641789600000|2022-01-10 04:40:00|131.67|129.87|131.44|129.64|131.7|129.9|131.37|129.57|317
1641789900000|2022-01-10 04:45:00|131.45|129.65|131.85|130.05|131.85|130.05|131.41|129.61|295
1641790200000|2022-01-10 04:50:00|131.84|130.04|131.71|129.91|131.87|130.07|131.64|129.84|234
1641790500000|2022-01-10 04:55:00|131.72|129.92|131.71|129.91|131.93|130.13|131.67|129.87|245
1641790800000|2022-01-10 05:00:00|131.7|129.9|131.76|129.96|131.81|130.01|131.58|129.78|310
1641791100000|2022-01-10 05:05:00|131.75|129.95|131.67|129.87|131.88|130.08|131.59|129.79|332
1641791400000|2022-01-10 05:10:00|131.68|129.88|131.66|129.86|131.76|129.96|131.57|129.77|224
1641791700000|2022-01-10 05:15:00|131.65|129.85|131.68|129.88|131.75|129.95|131.64|129.84|179
1641792000000|2022-01-10 05:20:00|131.69|129.89|131.83|130.03|131.85|130.05|131.64|129.84|242
1641792300000|2022-01-10 05:25:00|131.84|130.04|131.75|129.95|131.96|130.16|131.75|129.95|339
1641792600000|2022-01-10 05:30:00|131.76|129.96|131.58|129.78|131.78|129.98|131.56|129.76|249
1641792900000|2022-01-10 05:35:00|131.59|129.79|131.59|129.79|131.7|129.9|131.56|129.76|199
1641793200000|2022-01-10 05:40:00|131.6|129.8|131.46|129.66|131.61|129.81|131.43|129.63|247
1641793500000|2022-01-10 05:45:00|131.47|129.67|131.48|129.68|131.54|129.74|131.42|129.62|219
1641793800000|2022-01-10 05:50:00|131.47|129.67|131.56|129.76|131.56|129.76|131.47|129.67|181
1641794100000|2022-01-10 05:55:00|131.55|129.75|131.71|129.91|131.82|130.02|131.55|129.75|198
1641794400000|2022-01-10 06:00:00|131.7|129.9|131.79|129.99|131.79|129.99|131.53|129.73|308
1641794700000|2022-01-10 06:05:00|131.78|129.98|131.34|129.54|131.78|129.98|131.22|129.42|318
1641795000000|2022-01-10 06:10:00|131.35|129.55|131.21|129.41|131.41|129.61|131.08|129.28|218
1641795300000|2022-01-10 06:15:00|131.2|129.4|131.44|129.64|131.44|129.64|131.14|129.34|229
1641795600000|2022-01-10 06:20:00|131.43|129.63|131.28|129.48|131.57|129.77|131.25|129.45|250
1641795900000|2022-01-10 06:25:00|131.3|129.5|131.49|129.69|131.53|129.73|131.13|129.33|311
1641796200000|2022-01-10 06:30:00|131.5|129.7|131.52|129.72|131.6|129.8|131.46|129.66|278
1641796500000|2022-01-10 06:35:00|131.53|129.73|131.47|129.67|131.75|129.95|131.47|129.67|298
1641796800000|2022-01-10 06:40:00|131.48|129.68|131.36|129.56|131.49|129.69|131.26|129.46|257
1641797100000|2022-01-10 06:45:00|131.35|129.55|131.36|129.56|131.45|129.65|131.26|129.46|208
1641797400000|2022-01-10 06:50:00|131.35|129.55|131.26|129.46|131.41|129.61|131.26|129.46|213
1641797700000|2022-01-10 06:55:00|131.25|129.45|131.28|129.48|131.36|129.56|131.19|129.39|239
1641798000000|2022-01-10 07:00:00|131.27|129.47|131.65|129.85|131.77|129.97|131.25|129.45|370
1641798300000|2022-01-10 07:05:00|131.66|129.86|131.73|129.93|131.82|130.02|131.64|129.84|223
1641798600000|2022-01-10 07:10:00|131.74|129.94|131.62|129.82|131.77|129.97|131.53|129.73|300
1641798900000|2022-01-10 07:15:00|131.64|129.84|131.21|129.41|131.65|129.85|131.18|129.38|247
1641799200000|2022-01-10 07:20:00|131.2|129.4|131.37|129.57|131.39|129.59|131.16|129.36|275
1641799500000|2022-01-10 07:25:00|131.38|129.58|131.47|129.67|131.48|129.68|131.33|129.53|264
1641799800000|2022-01-10 07:30:00|131.45|129.65|131.36|129.56|131.57|129.77|131.34|129.54|314
1641800100000|2022-01-10 07:35:00|131.37|129.57|131.36|129.56|131.47|129.67|131.33|129.53|285
1641800400000|2022-01-10 07:40:00|131.37|129.57|131.31|129.51|131.38|129.58|131.25|129.45|218
1641800700000|2022-01-10 07:45:00|131.32|129.52|131.38|129.58|131.43|129.63|131.22|129.42|292
1641801000000|2022-01-10 07:50:00|131.37|129.57|131.66|129.86|131.69|129.89|131.35|129.55|252
1641801300000|2022-01-10 07:55:00|131.67|129.87|131.73|129.93|131.77|129.97|131.58|129.78|254
1641801600000|2022-01-10 08:00:00|131.74|129.94|131.59|129.79|131.92|130.12|131.5|129.7|310
1641801900000|2022-01-10 08:05:00|131.58|129.78|131.48|129.68|131.6|129.8|131.38|129.58|267
1641802200000|2022-01-10 08:10:00|131.49|129.69|131.41|129.61|131.68|129.88|131.37|129.57|319
1641802500000|2022-01-10 08:15:00|131.39|129.59|131.26|129.46|131.56|129.76|131.17|129.37|303
1641802800000|2022-01-10 08:20:00|131.24|129.44|131.15|129.35|131.26|129.46|130.96|129.16|365
1641803100000|2022-01-10 08:25:00|131.16|129.36|131.21|129.41|131.3|129.5|131.02|129.22|337
1641803400000|2022-01-10 08:30:00|131.22|129.42|131.08|129.28|131.27|129.47|131.03|129.23|339
1641803700000|2022-01-10 08:35:00|131.09|129.29|130.61|128.81|131.11|129.31|130.55|128.75|444
1641804000000|2022-01-10 08:40:00|130.6|128.8|130.69|128.89|130.75|128.95|130.57|128.77|358
1641804300000|2022-01-10 08:45:00|130.68|128.88|130.98|129.18|131.04|129.24|130.51|128.71|432
1641804600000|2022-01-10 08:50:00|130.97|129.17|130.84|129.04|131|129.2|130.78|128.98|345
1641804900000|2022-01-10 08:55:00|130.85|129.05|130.98|129.18|131.08|129.28|130.77|128.97|279
1641805200000|2022-01-10 09:00:00|130.97|129.17|130.94|129.14|131.14|129.34|130.86|129.06|324
1641805500000|2022-01-10 09:05:00|130.93|129.13|130.73|128.93|131.01|129.21|130.65|128.85|371
1641805800000|2022-01-10 09:10:00|130.75|128.95|130.95|129.15|130.96|129.16|130.65|128.85|270
1641806100000|2022-01-10 09:15:00|130.94|129.14|131.15|129.35|131.18|129.38|130.93|129.13|271
1641806400000|2022-01-10 09:20:00|131.17|129.37|131.39|129.59|131.39|129.59|131.14|129.34|297
1641806700000|2022-01-10 09:25:00|131.38|129.58|131.29|129.49|131.4|129.6|131.26|129.46|250
1641807000000|2022-01-10 09:30:00|131.3|129.5|131.25|129.45|131.36|129.56|131.17|129.37|266
1641807300000|2022-01-10 09:35:00|131.24|129.44|131.06|129.26|131.37|129.57|130.98|129.18|270
1641807600000|2022-01-10 09:40:00|131.07|129.27|131.11|129.31|131.14|129.34|130.98|129.18|174
1641807900000|2022-01-10 09:45:00|131.1|129.3|131.16|129.36|131.17|129.37|130.96|129.16|221
1641808200000|2022-01-10 09:50:00|131.15|129.35|130.98|129.18|131.22|129.42|130.94|129.14|194
1641808500000|2022-01-10 09:55:00|130.99|129.19|130.87|129.07|131.08|129.28|130.85|129.05|294
1641808800000|2022-01-10 10:00:00|130.86|129.06|130.97|129.17|130.98|129.18|130.68|128.88|307
1641809100000|2022-01-10 10:05:00|130.98|129.18|131.17|129.37|131.19|129.39|130.98|129.18|326
1641809400000|2022-01-10 10:10:00|131.16|129.36|131.43|129.63|131.43|129.63|131.14|129.34|188
1641809700000|2022-01-10 10:15:00|131.42|129.62|131.64|129.84|131.64|129.84|131.37|129.57|291
1641810000000|2022-01-10 10:20:00|131.65|129.85|131.35|129.55|131.79|129.99|131.34|129.54|316
1641810300000|2022-01-10 10:25:00|131.36|129.56|131.26|129.46|131.42|129.62|131.18|129.38|276
1641810600000|2022-01-10 10:30:00|131.25|129.45|131.46|129.66|131.52|129.72|131.17|129.37|329
1641810900000|2022-01-10 10:35:00|131.45|129.65|131.22|129.42|131.51|129.71|131.17|129.37|356
1641811200000|2022-01-10 10:40:00|131.23|129.43|130.98|129.18|131.3|129.5|130.97|129.17|315
1641811500000|2022-01-10 10:45:00|130.97|129.17|130.97|129.17|131.16|129.36|130.94|129.14|241
1641811800000|2022-01-10 10:50:00|130.98|129.18|130.73|128.93|131.06|129.26|130.71|128.91|274
1641812100000|2022-01-10 10:55:00|130.74|128.94|130.76|128.96|130.98|129.18|130.7|128.9|351
1641812400000|2022-01-10 11:00:00|130.77|128.97|130.13|128.33|130.81|129.01|130.13|128.33|459
1641812700000|2022-01-10 11:05:00|130.17|128.37|130.1|128.3|130.46|128.66|130.1|128.3|454
1641813000000|2022-01-10 11:10:00|130.12|128.32|130.41|128.61|130.49|128.69|129.93|128.13|535
1641813300000|2022-01-10 11:15:00|130.42|128.62|130.63|128.83|130.66|128.86|130.2|128.4|430
1641813600000|2022-01-10 11:20:00|130.64|128.84|130.35|128.55|130.65|128.85|130.27|128.47|416
1641813900000|2022-01-10 11:25:00|130.36|128.56|130.49|128.69|130.5|128.7|130.02|128.22|375
1641814200000|2022-01-10 11:30:00|130.48|128.68|130.61|128.81|130.7|128.9|130.37|128.57|308
1641814500000|2022-01-10 11:35:00|130.62|128.82|130.43|128.63|130.65|128.85|130.38|128.58|368
1641814800000|2022-01-10 11:40:00|130.42|128.62|130.33|128.53|130.48|128.68|130.19|128.39|344
1641815100000|2022-01-10 11:45:00|130.34|128.54|130.32|128.52|130.48|128.68|130.29|128.49|310
1641815400000|2022-01-10 11:50:00|130.31|128.51|129.98|128.18|130.49|128.69|129.94|128.14|364
1641815700000|2022-01-10 11:55:00|129.99|128.19|130.24|128.44|130.24|128.44|129.83|128.03|330
1641816000000|2022-01-10 12:00:00|130.23|128.43|129.86|128.06|130.36|128.56|129.86|128.06|480
1641816300000|2022-01-10 12:05:00|129.85|128.05|130.1|128.3|130.23|128.43|129.71|127.91|492
1641816600000|2022-01-10 12:10:00|130.11|128.31|129.58|127.78|130.11|128.31|129.48|127.68|439
1641816900000|2022-01-10 12:15:00|129.57|127.77|129.81|128.01|129.92|128.12|129.42|127.62|468
1641817200000|2022-01-10 12:20:00|129.8|128|129.87|128.07|129.89|128.09|129.67|127.87|425
1641817500000|2022-01-10 12:25:00|129.86|128.06|129.95|128.15|130.12|128.32|129.8|128|490
1641817800000|2022-01-10 12:30:00|129.94|128.14|129.65|127.85|130.1|128.3|129.55|127.75|488
1641818100000|2022-01-10 12:35:00|129.66|127.86|129.56|127.76|129.67|127.87|129.29|127.49|525
1641818400000|2022-01-10 12:40:00|129.55|127.75|129.41|127.61|129.7|127.9|129.36|127.56|491
1641818700000|2022-01-10 12:45:00|129.42|127.62|129.05|127.25|129.61|127.81|129.01|127.21|520
1641819000000|2022-01-10 12:50:00|129.03|127.23|128.69|126.89|129.07|127.27|128.24|126.44|684
1641819300000|2022-01-10 12:55:00|128.68|126.88|128.26|126.46|128.74|126.94|128.23|126.43|608
1641819600000|2022-01-10 13:00:00|128.25|126.45|128.96|127.16|128.97|127.17|128.21|126.41|652
1641819900000|2022-01-10 13:05:00|128.97|127.17|128.72|126.92|129.09|127.29|128.68|126.88|564
1641820200000|2022-01-10 13:10:00|128.73|126.93|128.57|126.77|128.78|126.98|128.31|126.51|521
1641820500000|2022-01-10 13:15:00|128.56|126.76|128.65|126.85|128.7|126.9|128.19|126.39|554
1641820800000|2022-01-10 13:20:00|128.64|126.84|128.11|126.31|128.7|126.9|128.06|126.26|522
1641821100000|2022-01-10 13:25:00|128.1|126.3|128.23|126.43|128.26|126.46|127.95|126.15|491
1641821400000|2022-01-10 13:30:00|128.22|126.42|128.57|126.77|128.63|126.83|128.22|126.42|542
1641821700000|2022-01-10 13:35:00|128.58|126.78|128.81|127.01|129.02|127.22|128.45|126.65|482
1641822000000|2022-01-10 13:40:00|128.79|126.99|128.29|126.49|128.82|127.02|128.23|126.43|408
1641822300000|2022-01-10 13:45:00|128.28|126.48|128.2|126.4|128.44|126.64|128.15|126.35|409
1641822600000|2022-01-10 13:50:00|128.19|126.39|127.88|126.08|128.25|126.45|127.66|125.86|496
1641822900000|2022-01-10 13:55:00|127.89|126.09|127.77|125.97|128.18|126.38|127.7|125.9|523
1641823200000|2022-01-10 14:00:00|127.75|125.95|127.46|125.66|127.93|126.13|127.29|125.49|423
1641823500000|2022-01-10 14:05:00|127.45|125.65|126.76|124.96|127.77|125.97|126.25|124.45|604
1641823800000|2022-01-10 14:10:00|126.75|124.95|126.85|125.05|126.96|125.16|126.21|124.41|571
1641824100000|2022-01-10 14:15:00|126.86|125.06|124.56|122.76|126.9|125.1|123.7|121.9|804
1641824400000|2022-01-10 14:20:00|124.52|122.72|122.86|121.06|124.65|122.85|122.43|120.63|883
1641824700000|2022-01-10 14:25:00|122.88|121.08|122.89|121.09|123.39|121.59|122.49|120.69|692
1641825000000|2022-01-10 14:30:00|122.87|121.07|122.44|120.64|123.24|121.44|122.26|120.46|610
1641825300000|2022-01-10 14:35:00|122.45|120.65|122.95|121.15|122.95|121.15|121.7|119.9|704
1641825600000|2022-01-10 14:40:00|122.96|121.16|125.94|124.14|126.6|124.8|122.89|121.09|843
1641825900000|2022-01-10 14:45:00|125.96|124.16|125.97|124.17|126.43|124.63|125.23|123.43|873
1641826200000|2022-01-10 14:50:00|125.98|124.18|126.19|124.39|126.92|125.12|125.72|123.92|842
1641826500000|2022-01-10 14:55:00|126.18|124.38|125.79|123.99|126.27|124.47|125.26|123.46|849
1641826800000|2022-01-10 15:00:00|125.78|123.98|124.5|122.7|126.02|124.22|124.41|122.61|713
1641827100000|2022-01-10 15:05:00|124.48|122.68|125.05|123.25|125.45|123.65|124.45|122.65|693
1641827400000|2022-01-10 15:10:00|125.04|123.24|124.31|122.51|125.04|123.24|124.26|122.46|663
1641827700000|2022-01-10 15:15:00|124.32|122.52|124.25|122.45|124.64|122.84|123.91|122.11|650
1641828000000|2022-01-10 15:20:00|124.21|122.41|124.8|123|124.8|123|124.13|122.33|521
1641828300000|2022-01-10 15:25:00|124.81|123.01|124.76|122.96|124.99|123.19|124.52|122.72|584
1641828600000|2022-01-10 15:30:00|124.73|122.93|125.34|123.54|125.57|123.77|124.46|122.66|659
1641828900000|2022-01-10 15:35:00|125.35|123.55|125.57|123.77|125.63|123.83|124.9|123.1|672
1641829200000|2022-01-10 15:40:00|125.58|123.78|125.05|123.25|125.63|123.83|124.93|123.13|588
1641829500000|2022-01-10 15:45:00|125.04|123.24|124.38|122.58|125.07|123.27|124.27|122.47|526
1641829800000|2022-01-10 15:50:00|124.37|122.57|124.71|122.91|124.81|123.01|124.17|122.37|649
1641830100000|2022-01-10 15:55:00|124.69|122.89|125.36|123.56|125.54|123.74|124.38|122.58|632
1641830400000|2022-01-10 16:00:00|125.39|123.59|124.86|123.06|125.39|123.59|124.55|122.75|660
1641830700000|2022-01-10 16:05:00|124.84|123.04|125.17|123.37|125.22|123.42|124.56|122.76|648
1641831000000|2022-01-10 16:10:00|125.18|123.38|125.83|124.03|125.94|124.14|125.06|123.26|544
1641831300000|2022-01-10 16:15:00|125.82|124.02|128.63|126.83|129.2|127.4|125.46|123.66|752
1641831600000|2022-01-10 16:20:00|128.62|126.82|128.82|127.02|129.2|127.4|128.45|126.65|783
1641831900000|2022-01-10 16:25:00|128.78|126.98|128.75|126.95|128.85|127.05|128.53|126.73|638
1641832200000|2022-01-10 16:30:00|128.76|126.96|128.1|126.3|128.76|126.96|128.08|126.28|659
1641832500000|2022-01-10 16:35:00|128.09|126.29|128.63|126.83|128.75|126.95|127.97|126.17|594
1641832800000|2022-01-10 16:40:00|128.65|126.85|128.29|126.49|128.95|127.15|128.05|126.25|690
1641833100000|2022-01-10 16:45:00|128.3|126.5|128.14|126.34|128.42|126.62|128.04|126.24|502
1641833400000|2022-01-10 16:50:00|128.13|126.33|128.21|126.41|128.49|126.69|127.96|126.16|498
1641833700000|2022-01-10 16:55:00|128.2|126.4|128.65|126.85|128.7|126.9|128.17|126.37|497
1641834000000|2022-01-10 17:00:00|128.64|126.84|127.96|126.16|129.01|127.21|127.75|125.95|652
1641834300000|2022-01-10 17:05:00|127.95|126.15|127.75|125.95|128.05|126.25|127.63|125.83|564
1641834600000|2022-01-10 17:10:00|127.73|125.93|127.67|125.87|127.99|126.19|127.64|125.84|530
1641834900000|2022-01-10 17:15:00|127.66|125.86|127.51|125.71|127.77|125.97|127.47|125.67|446
1641835200000|2022-01-10 17:20:00|127.52|125.72|127.36|125.56|127.74|125.94|127.26|125.46|467
1641835500000|2022-01-10 17:25:00|127.37|125.57|125.04|123.24|127.4|125.6|124.49|122.69|791
1641835800000|2022-01-10 17:30:00|125.03|123.23|124.2|122.4|125.06|123.26|123.59|121.79|803
1641836100000|2022-01-10 17:35:00|124.21|122.41|123.89|122.09|124.4|122.6|123.6|121.8|684
1641836400000|2022-01-10 17:40:00|123.86|122.06|123.92|122.12|124.79|122.99|123.76|121.96|719
1641836700000|2022-01-10 17:45:00|123.93|122.13|125.16|123.36|126.12|124.32|123.79|121.99|818
1641837000000|2022-01-10 17:50:00|125.17|123.37|125.91|124.11|126.65|124.85|125.17|123.37|791
1641837300000|2022-01-10 17:55:00|125.9|124.1|125.27|123.47|126.09|124.29|125.27|123.47|622
1641837600000|2022-01-10 18:00:00|125.29|123.49|125.31|123.51|125.67|123.87|125.11|123.31|653
1641837900000|2022-01-10 18:05:00|125.32|123.52|125.47|123.67|125.69|123.89|125.27|123.47|522
1641838200000|2022-01-10 18:10:00|125.48|123.68|125.69|123.89|125.88|124.08|125.39|123.59|576
1641838500000|2022-01-10 18:15:00|125.68|123.88|125.79|123.99|126|124.2|125.4|123.6|501
1641838800000|2022-01-10 18:20:00|125.8|124|125.72|123.92|125.81|124.01|125.37|123.57|534
1641839100000|2022-01-10 18:25:00|125.73|123.93|125.21|123.41|125.75|123.95|125.19|123.39|491
1641839400000|2022-01-10 18:30:00|125.19|123.39|125.58|123.78|126.27|124.47|125.1|123.3|638
1641839700000|2022-01-10 18:35:00|125.57|123.77|126.04|124.24|126.16|124.36|125.57|123.77|558
1641840000000|2022-01-10 18:40:00|126.05|124.25|126.36|124.56|126.55|124.75|125.97|124.17|631
1641840300000|2022-01-10 18:45:00|126.35|124.55|126.46|124.66|126.48|124.68|125.93|124.13|566
1641840600000|2022-01-10 18:50:00|126.45|124.65|126.59|124.79|126.86|125.06|126.41|124.61|547
1641840900000|2022-01-10 18:55:00|126.58|124.78|126.45|124.65|126.85|125.05|126.32|124.52|516
1641841200000|2022-01-10 19:00:00|126.46|124.66|125.99|124.19|126.48|124.68|125.93|124.13|556
1641841500000|2022-01-10 19:05:00|126|124.2|126.82|125.02|126.84|125.04|125.89|124.09|523
1641841800000|2022-01-10 19:10:00|126.81|125.01|126.79|124.99|126.88|125.08|126.55|124.75|461
1641842100000|2022-01-10 19:15:00|126.76|124.96|126.65|124.85|127.08|125.28|126.6|124.8|419
1641842400000|2022-01-10 19:20:00|126.66|124.86|126.14|124.34|126.68|124.88|126.07|124.27|407
1641842700000|2022-01-10 19:25:00|126.16|124.36|126.36|124.56|126.49|124.69|126.07|124.27|433
1641843000000|2022-01-10 19:30:00|126.35|124.55|126.16|124.36|126.38|124.58|125.95|124.15|492
1641843300000|2022-01-10 19:35:00|126.17|124.37|126.56|124.76|126.66|124.86|126.14|124.34|479
1641843600000|2022-01-10 19:40:00|126.55|124.75|126.24|124.44|126.81|125.01|126.24|124.44|484
1641843900000|2022-01-10 19:45:00|126.26|124.46|126.08|124.28|126.4|124.6|126.05|124.25|421
1641844200000|2022-01-10 19:50:00|126.09|124.29|125.49|123.69|126.09|124.29|125.28|123.48|622
1641844500000|2022-01-10 19:55:00|125.5|123.7|125.66|123.86|126.05|124.25|125.41|123.61|523
1641844800000|2022-01-10 20:00:00|125.65|123.85|125.69|123.89|126.25|124.45|125.65|123.85|635
1641845100000|2022-01-10 20:05:00|125.73|123.93|125.64|123.84|125.76|123.96|125.17|123.37|647
1641845400000|2022-01-10 20:10:00|125.65|123.85|125.34|123.54|126.06|124.26|125.29|123.49|616
1641845700000|2022-01-10 20:15:00|125.32|123.52|125.65|123.85|125.95|124.15|125.2|123.4|511
1641846000000|2022-01-10 20:20:00|125.66|123.86|125.84|124.04|125.93|124.13|125.53|123.73|529
1641846300000|2022-01-10 20:25:00|125.83|124.03|126.02|124.22|126.14|124.34|125.74|123.94|470
1641846600000|2022-01-10 20:30:00|126.01|124.21|126.45|124.65|126.49|124.69|125.65|123.85|497
1641846900000|2022-01-10 20:35:00|126.46|124.66|126.56|124.76|126.68|124.88|126.25|124.45|490
1641847200000|2022-01-10 20:40:00|126.55|124.75|126.39|124.59|126.86|125.06|126.2|124.4|531
1641847500000|2022-01-10 20:45:00|126.37|124.57|126.84|125.04|126.88|125.08|126.35|124.55|548
1641847800000|2022-01-10 20:50:00|126.85|125.05|126.84|125.04|126.89|125.09|126.47|124.67|496
1641848100000|2022-01-10 20:55:00|126.83|125.03|127.3|125.5|127.58|125.78|126.82|125.02|613
1641848400000|2022-01-10 21:00:00|127.31|125.51|127.46|125.66|127.63|125.83|127.13|125.33|632
1641848700000|2022-01-10 21:05:00|127.48|125.68|127.13|125.33|127.63|125.83|127.11|125.31|585
1641849000000|2022-01-10 21:10:00|127.11|125.31|127.45|125.65|127.5|125.7|126.95|125.15|494
1641849300000|2022-01-10 21:15:00|127.44|125.64|127.09|125.29|127.47|125.67|127.04|125.24|417
1641849600000|2022-01-10 21:20:00|127.08|125.28|127.04|125.24|127.2|125.4|126.94|125.14|343
1641849900000|2022-01-10 21:25:00|127.03|125.23|127.54|125.74|127.54|125.74|126.94|125.14|356
1641850200000|2022-01-10 21:30:00|127.56|125.76|127.41|125.61|127.58|125.78|127.36|125.56|369
1641850500000|2022-01-10 21:35:00|127.42|125.62|127.36|125.56|127.5|125.7|127.2|125.4|348
1641850800000|2022-01-10 21:40:00|127.37|125.57|127.33|125.53|127.56|125.76|127.3|125.5|285
1641851100000|2022-01-10 21:45:00|127.35|125.55|127.3|125.5|127.5|125.7|127.29|125.49|359
1641851400000|2022-01-10 21:50:00|127.29|125.49|127.51|125.71|127.68|125.88|127.12|125.32|347
1641851700000|2022-01-10 21:55:00|127.5|125.7|127.66|125.86|127.69|125.89|127.37|125.57|315
1641852000000|2022-01-10 22:00:00|127.65|125.85|127.92|126.12|127.96|126.16|127.64|125.84|204
1641852300000|2022-01-10 22:05:00|127.93|126.13|127.66|125.86|128|126.2|127.58|125.78|140
1641852600000|2022-01-10 22:10:00|127.68|125.88|127.89|126.09|127.89|126.09|127.65|125.85|181
1641852900000|2022-01-10 22:15:00|127.88|126.08|127.25|125.45|127.91|126.11|127.24|125.44|257
1641853200000|2022-01-10 22:20:00|127.26|125.46|127.4|125.6|127.47|125.67|127.17|125.37|287
1641853500000|2022-01-10 22:25:00|127.39|125.59|127.59|125.79|127.68|125.88|127.29|125.49|234
1641853800000|2022-01-10 22:30:00|127.58|125.78|127.41|125.61|127.58|125.78|127.4|125.6|165
1641854100000|2022-01-10 22:35:00|127.42|125.62|127.31|125.51|127.42|125.62|127.28|125.48|99
1641854400000|2022-01-10 22:40:00|127.32|125.52|127.21|125.41|127.33|125.53|127.14|125.34|149
1641854700000|2022-01-10 22:45:00|127.2|125.4|127.32|125.52|127.34|125.54|127.16|125.36|217
1641855000000|2022-01-10 22:50:00|127.31|125.51|127.16|125.36|127.33|125.53|127.05|125.25|167
1641855300000|2022-01-10 22:55:00|127.17|125.37|127.23|125.43|127.25|125.45|127.09|125.29|142
1641855600000|2022-01-10 23:00:00|127.24|125.44|127.04|125.24|127.33|125.53|126.64|124.84|389
1641855900000|2022-01-10 23:05:00|127.03|125.23|127.19|125.39|127.19|125.39|127.02|125.22|365
1641856200000|2022-01-10 23:10:00|127.18|125.38|127.51|125.71|127.6|125.8|127.15|125.35|285
1641856500000|2022-01-10 23:15:00|127.52|125.72|127.73|125.93|127.78|125.98|127.35|125.55|383
1641856800000|2022-01-10 23:20:00|127.72|125.92|127.78|125.98|127.81|126.01|127.65|125.85|318
1641857100000|2022-01-10 23:25:00|127.79|125.99|127.75|125.95|127.82|126.02|127.52|125.72|360
1641857400000|2022-01-10 23:30:00|127.74|125.94|127.85|126.05|127.87|126.07|127.67|125.87|355
1641857700000|2022-01-10 23:35:00|127.86|126.06|127.77|125.97|127.94|126.14|127.75|125.95|283
1641858000000|2022-01-10 23:40:00|127.76|125.96|127.76|125.96|127.86|126.06|127.61|125.81|237
1641858300000|2022-01-10 23:45:00|127.75|125.95|127.51|125.71|127.77|125.97|127.43|125.63|251
1641858600000|2022-01-10 23:50:00|127.5|125.7|127.38|125.58|127.67|125.87|127.37|125.57|275
1641858900000|2022-01-10 23:55:00|127.37|125.57|127.44|125.64|127.58|125.78|127.37|125.57|257
1641859200000|2022-01-11 00:00:00|127.45|125.65|127.09|125.29|127.64|125.84|126.85|125.05|379
1641859500000|2022-01-11 00:05:00|127.1|125.3|126.91|125.11|127.13|125.33|126.7|124.9|376
1641859800000|2022-01-11 00:10:00|126.92|125.12|127.22|125.42|127.34|125.54|126.92|125.12|294
1641860100000|2022-01-11 00:15:00|127.23|125.43|126.95|125.15|127.23|125.43|126.92|125.12|322
1641860400000|2022-01-11 00:20:00|126.94|125.14|126.73|124.93|127.08|125.28|126.67|124.87|372
1641860700000|2022-01-11 00:25:00|126.74|124.94|126.89|125.09|126.96|125.16|126.72|124.92|362
1641861000000|2022-01-11 00:30:00|126.9|125.1|126.95|125.15|127.15|125.35|126.7|124.9|389
1641861300000|2022-01-11 00:35:00|126.97|125.17|127.14|125.34|127.21|125.41|126.86|125.06|332
1641861600000|2022-01-11 00:40:00|127.13|125.33|127.15|125.35|127.19|125.39|126.93|125.13|317
1641861900000|2022-01-11 00:45:00|127.16|125.36|127.64|125.84|127.68|125.88|127.14|125.34|314
1641862200000|2022-01-11 00:50:00|127.65|125.85|127.55|125.75|127.72|125.92|127.45|125.65|321
1641862500000|2022-01-11 00:55:00|127.54|125.74|126.98|125.18|127.55|125.75|126.96|125.16|337
1641862800000|2022-01-11 01:00:00|126.99|125.19|127.36|125.56|127.41|125.61|126.99|125.19|376
1641863100000|2022-01-11 01:05:00|127.35|125.55|127.51|125.71|127.54|125.74|127.33|125.53|289
1641863400000|2022-01-11 01:10:00|127.52|125.72|127.15|125.35|127.57|125.77|127.05|125.25|336
1641863700000|2022-01-11 01:15:00|127.13|125.33|127.46|125.66|127.46|125.66|126.92|125.12|305
1641864000000|2022-01-11 01:20:00|127.45|125.65|127.46|125.66|127.47|125.67|127.32|125.52|312
1641864300000|2022-01-11 01:25:00|127.47|125.67|127.67|125.87|127.83|126.03|127.43|125.63|366
1641864600000|2022-01-11 01:30:00|127.66|125.86|128.25|126.45|128.38|126.58|127.6|125.8|419
1641864900000|2022-01-11 01:35:00|128.24|126.44|128.02|126.22|128.44|126.64|127.99|126.19|500
1641865200000|2022-01-11 01:40:00|127.99|126.19|127.93|126.13|128.08|126.28|127.88|126.08|386
1641865500000|2022-01-11 01:45:00|127.94|126.14|127.78|125.98|127.99|126.19|127.77|125.97|284
1641865800000|2022-01-11 01:50:00|127.77|125.97|127.86|126.06|127.89|126.09|127.65|125.85|330
1641866100000|2022-01-11 01:55:00|127.85|126.05|128.08|126.28|128.12|126.32|127.84|126.04|313
1641866400000|2022-01-11 02:00:00|128.09|126.29|127.86|126.06|128.17|126.37|127.85|126.05|309
1641866700000|2022-01-11 02:05:00|127.85|126.05|128.09|126.29|128.11|126.31|127.84|126.04|208
1641867000000|2022-01-11 02:10:00|128.08|126.28|128.1|126.3|128.17|126.37|128|126.2|178
1641867300000|2022-01-11 02:15:00|128.15|126.35|128.32|126.52|128.37|126.57|128.11|126.31|270
1641867600000|2022-01-11 02:20:00|128.34|126.54|128.87|127.07|128.88|127.08|128.32|126.52|395
1641867900000|2022-01-11 02:25:00|128.86|127.06|128.98|127.18|129.11|127.31|128.8|127|417
1641868200000|2022-01-11 02:30:00|128.97|127.17|129.61|127.81|129.71|127.91|128.87|127.07|495
1641868500000|2022-01-11 02:35:00|129.6|127.8|129.22|127.42|129.62|127.82|129.21|127.41|406
1641868800000|2022-01-11 02:40:00|129.21|127.41|129.39|127.59|129.43|127.63|129.17|127.37|268
1641869100000|2022-01-11 02:45:00|129.4|127.6|129.63|127.83|129.73|127.93|129.36|127.56|464
1641869400000|2022-01-11 02:50:00|129.64|127.84|129.66|127.86|129.85|128.05|129.59|127.79|436
1641869700000|2022-01-11 02:55:00|129.67|127.87|129.34|127.54|129.69|127.89|129.33|127.53|313
1641870000000|2022-01-11 03:00:00|129.35|127.55|129.11|127.31|129.43|127.63|128.98|127.18|358
1641870300000|2022-01-11 03:05:00|129.13|127.33|129.08|127.28|129.22|127.42|128.96|127.16|296
1641870600000|2022-01-11 03:10:00|129.07|127.27|129.17|127.37|129.27|127.47|129|127.2|262
1641870900000|2022-01-11 03:15:00|129.18|127.38|129.36|127.56|129.42|127.62|129.15|127.35|295
1641871200000|2022-01-11 03:20:00|129.37|127.57|129.38|127.58|129.41|127.61|129.22|127.42|268
1641871500000|2022-01-11 03:25:00|129.39|127.59|129.31|127.51|129.43|127.63|129.29|127.49|190
1641871800000|2022-01-11 03:30:00|129.3|127.5|130.68|128.88|130.72|128.92|129.3|127.5|364
1641872100000|2022-01-11 03:35:00|130.69|128.89|129.96|128.16|130.72|128.92|129.96|128.16|423
1641872400000|2022-01-11 03:40:00|129.97|128.17|129.87|128.07|130.02|128.22|129.75|127.95|336
1641872700000|2022-01-11 03:45:00|129.86|128.06|129.89|128.09|130.04|128.24|129.83|128.03|320
1641873000000|2022-01-11 03:50:00|129.9|128.1|129.81|128.01|130|128.2|129.74|127.94|378
1641873300000|2022-01-11 03:55:00|129.82|128.02|130.19|128.39|130.19|128.39|129.79|127.99|304
1641873600000|2022-01-11 04:00:00|130.18|128.38|130.43|128.63|130.5|128.7|130.18|128.38|332
1641873900000|2022-01-11 04:05:00|130.42|128.62|130.06|128.26|130.49|128.69|130.06|128.26|324
1641874200000|2022-01-11 04:10:00|130.05|128.25|129.68|127.88|130.07|128.27|129.63|127.83|294
1641874500000|2022-01-11 04:15:00|129.69|127.89|129.67|127.87|129.9|128.1|129.6|127.8|355
1641874800000|2022-01-11 04:20:00|129.69|127.89|129.83|128.03|129.94|128.14|129.62|127.82|304
1641875100000|2022-01-11 04:25:00|129.81|128.01|129.92|128.12|129.94|128.14|129.8|128|258
1641875400000|2022-01-11 04:30:00|129.93|128.13|130.09|128.29|130.12|128.32|129.91|128.11|343
1641875700000|2022-01-11 04:35:00|130.1|128.3|129.89|128.09|130.1|128.3|129.8|128|232
1641876000000|2022-01-11 04:40:00|129.9|128.1|129.82|128.02|130.09|128.29|129.81|128.01|277
1641876300000|2022-01-11 04:45:00|129.83|128.03|129.58|127.78|129.92|128.12|129.58|127.78|269
1641876600000|2022-01-11 04:50:00|129.59|127.79|130.12|128.32|130.2|128.4|129.57|127.77|309
1641876900000|2022-01-11 04:55:00|130.11|128.31|129.96|128.16|130.13|128.33|129.95|128.15|328
1641877200000|2022-01-11 05:00:00|129.97|128.17|130.07|128.27|130.19|128.39|129.92|128.12|268
1641877500000|2022-01-11 05:05:00|130.06|128.26|129.69|127.89|130.06|128.26|129.66|127.86|335
1641877800000|2022-01-11 05:10:00|129.7|127.9|129.81|128.01|129.92|128.12|129.67|127.87|254
1641878100000|2022-01-11 05:15:00|129.8|128|129.53|127.73|129.81|128.01|129.45|127.65|301
1641878400000|2022-01-11 05:20:00|129.54|127.74|129.54|127.74|129.67|127.87|129.47|127.67|318
1641878700000|2022-01-11 05:25:00|129.55|127.75|129.34|127.54|129.65|127.85|129.34|127.54|348
1641879000000|2022-01-11 05:30:00|129.35|127.55|129.46|127.66|129.48|127.68|129.34|127.54|260
1641879300000|2022-01-11 05:35:00|129.47|127.67|129.75|127.95|129.79|127.99|129.46|127.66|223
1641879600000|2022-01-11 05:40:00|129.76|127.96|129.62|127.82|129.81|128.01|129.57|127.77|201
1641879900000|2022-01-11 05:45:00|129.65|127.85|129.57|127.77|129.69|127.89|129.46|127.66|180
1641880200000|2022-01-11 05:50:00|129.58|127.78|129.67|127.87|129.82|128.02|129.57|127.77|247
1641880500000|2022-01-11 05:55:00|129.66|127.86|129.64|127.84|129.7|127.9|129.49|127.69|206
1641880800000|2022-01-11 06:00:00|129.65|127.85|129.75|127.95|129.9|128.1|129.65|127.85|290
1641881100000|2022-01-11 06:05:00|129.76|127.96|129.81|128.01|129.85|128.05|129.68|127.88|180
1641881400000|2022-01-11 06:10:00|129.8|128|130.1|128.3|130.13|128.33|129.8|128|221
1641881700000|2022-01-11 06:15:00|130.11|128.31|129.92|128.12|130.17|128.37|129.89|128.09|211
1641882000000|2022-01-11 06:20:00|129.91|128.11|129.84|128.04|129.92|128.12|129.76|127.96|204
1641882300000|2022-01-11 06:25:00|129.82|128.02|129.61|127.81|129.87|128.07|129.59|127.79|211
1641882600000|2022-01-11 06:30:00|129.6|127.8|129.55|127.75|129.74|127.94|129.48|127.68|245
1641882900000|2022-01-11 06:35:00|129.54|127.74|129.59|127.79|129.7|127.9|129.52|127.72|208
1641883200000|2022-01-11 06:40:00|129.58|127.78|129.39|127.59|129.67|127.87|129.39|127.59|252
1641883500000|2022-01-11 06:45:00|129.4|127.6|129.43|127.63|129.52|127.72|129.39|127.59|212
1641883800000|2022-01-11 06:50:00|129.45|127.65|129.18|127.38|129.47|127.67|129.17|127.37|309
1641884100000|2022-01-11 06:55:00|129.17|127.37|129.53|127.73|129.56|127.76|129.14|127.34|262
1641884400000|2022-01-11 07:00:00|129.54|127.74|129.68|127.88|129.83|128.03|129.54|127.74|242
1641884700000|2022-01-11 07:05:00|129.69|127.89|129.87|128.07|129.9|128.1|129.56|127.76|261
1641885000000|2022-01-11 07:10:00|129.88|128.08|129.61|127.81|129.9|128.1|129.57|127.77|222
1641885300000|2022-01-11 07:15:00|129.6|127.8|129.75|127.95|129.81|128.01|129.6|127.8|232
1641885600000|2022-01-11 07:20:00|129.76|127.96|129.64|127.84|129.77|127.97|129.64|127.84|189
1641885900000|2022-01-11 07:25:00|129.65|127.85|129.48|127.68|129.69|127.89|129.46|127.66|232
1641886200000|2022-01-11 07:30:00|129.5|127.7|129.44|127.64|129.5|127.7|129.36|127.56|150
1641886500000|2022-01-11 07:35:00|129.43|127.63|129.34|127.54|129.47|127.67|129.27|127.47|245
1641886800000|2022-01-11 07:40:00|129.32|127.52|129.33|127.53|129.4|127.6|129.28|127.48|185
1641887100000|2022-01-11 07:45:00|129.3|127.5|129.49|127.69|129.5|127.7|129.23|127.43|264
1641887400000|2022-01-11 07:50:00|129.5|127.7|129.69|127.89|129.74|127.94|129.49|127.69|211
1641887700000|2022-01-11 07:55:00|129.68|127.88|129.98|128.18|130.21|128.41|129.68|127.88|367
1641888000000|2022-01-11 08:00:00|129.99|128.19|130.65|128.85|130.73|128.93|129.98|128.18|507
1641888300000|2022-01-11 08:05:00|130.64|128.84|130.62|128.82|130.81|129.01|130.56|128.76|403
1641888600000|2022-01-11 08:10:00|130.65|128.85|130.56|128.76|130.65|128.85|130.46|128.66|329
1641888900000|2022-01-11 08:15:00|130.54|128.74|130.34|128.54|130.57|128.77|130.22|128.42|335
1641889200000|2022-01-11 08:20:00|130.35|128.55|130.83|129.03|131.14|129.34|130.27|128.47|361
1641889500000|2022-01-11 08:25:00|130.84|129.04|130.09|128.29|130.86|129.06|130.06|128.26|474
1641889800000|2022-01-11 08:30:00|130.08|128.28|129.57|127.77|130.14|128.34|129.56|127.76|389
1641890100000|2022-01-11 08:35:00|129.58|127.78|129.66|127.86|129.77|127.97|129.58|127.78|344
1641890400000|2022-01-11 08:40:00|129.65|127.85|129.38|127.58|129.72|127.92|129.23|127.43|512
1641890700000|2022-01-11 08:45:00|129.39|127.59|129.36|127.56|129.5|127.7|129.17|127.37|387
1641891000000|2022-01-11 08:50:00|129.35|127.55|129.28|127.48|129.54|127.74|129.25|127.45|370
1641891300000|2022-01-11 08:55:00|129.29|127.49|129.26|127.46|129.37|127.57|129.17|127.37|354
1641891600000|2022-01-11 09:00:00|129.27|127.47|129.5|127.7|129.57|127.77|129.26|127.46|299
1641891900000|2022-01-11 09:05:00|129.47|127.67|129.08|127.28|129.5|127.7|129.05|127.25|328
1641892200000|2022-01-11 09:10:00|129.09|127.29|129.11|127.31|129.15|127.35|128.88|127.08|337
1641892500000|2022-01-11 09:15:00|129.1|127.3|129.26|127.46|129.3|127.5|129.07|127.27|256
1641892800000|2022-01-11 09:20:00|129.24|127.44|129.44|127.64|129.51|127.71|129.15|127.35|243
1641893100000|2022-01-11 09:25:00|129.46|127.66|129.43|127.63|129.57|127.77|129.41|127.61|249
1641893400000|2022-01-11 09:30:00|129.45|127.65|129.52|127.72|129.55|127.75|129.37|127.57|269
1641893700000|2022-01-11 09:35:00|129.53|127.73|129.73|127.93|129.79|127.99|129.45|127.65|237
1641894000000|2022-01-11 09:40:00|129.72|127.92|129.79|127.99|129.84|128.04|129.58|127.78|280
1641894300000|2022-01-11 09:45:00|129.78|127.98|129.77|127.97|129.85|128.05|129.64|127.84|236
1641894600000|2022-01-11 09:50:00|129.78|127.98|129.37|127.57|129.78|127.98|129.3|127.5|253
1641894900000|2022-01-11 09:55:00|129.38|127.58|129.31|127.51|129.4|127.6|129.12|127.32|287
1641895200000|2022-01-11 10:00:00|129.32|127.52|129.38|127.58|129.54|127.74|129.22|127.42|283
1641895500000|2022-01-11 10:05:00|129.37|127.57|129.51|127.71|129.79|127.99|129.34|127.54|344
1641895800000|2022-01-11 10:10:00|129.52|127.72|129.33|127.53|129.55|127.75|129.32|127.52|265
1641896100000|2022-01-11 10:15:00|129.32|127.52|128.97|127.17|129.33|127.53|128.78|126.98|421
1641896400000|2022-01-11 10:20:00|128.98|127.18|128.85|127.05|129.14|127.34|128.84|127.04|338
1641896700000|2022-01-11 10:25:00|128.86|127.06|129.1|127.3|129.19|127.39|128.79|126.99|284
1641897000000|2022-01-11 10:30:00|129.11|127.31|129.03|127.23|129.16|127.36|128.97|127.17|317
1641897300000|2022-01-11 10:35:00|129.04|127.24|129.08|127.28|129.25|127.45|129.04|127.24|197
1641897600000|2022-01-11 10:40:00|129.09|127.29|128.97|127.17|129.09|127.29|128.77|126.97|270
1641897900000|2022-01-11 10:45:00|128.98|127.18|128.7|126.9|129.06|127.26|128.65|126.85|290
1641898200000|2022-01-11 10:50:00|128.69|126.89|128.71|126.91|128.81|127.01|128.68|126.88|199
1641898500000|2022-01-11 10:55:00|128.72|126.92|128.6|126.8|128.77|126.97|128.38|126.58|357
1641898800000|2022-01-11 11:00:00|128.61|126.81|128.73|126.93|128.88|127.08|128.52|126.72|371
1641899100000|2022-01-11 11:05:00|128.72|126.92|129.03|127.23|129.2|127.4|128.72|126.92|447
1641899400000|2022-01-11 11:10:00|129.02|127.22|128.95|127.15|129.26|127.46|128.9|127.1|309
1641899700000|2022-01-11 11:15:00|128.94|127.14|128.83|127.03|129.15|127.35|128.83|127.03|307
1641900000000|2022-01-11 11:20:00|128.84|127.04|128.88|127.08|128.96|127.16|128.68|126.88|270
1641900300000|2022-01-11 11:25:00|128.87|127.07|129.07|127.27|129.09|127.29|128.87|127.07|273
1641900600000|2022-01-11 11:30:00|129.1|127.3|129.35|127.55|129.57|127.77|129.08|127.28|418
1641900900000|2022-01-11 11:35:00|129.33|127.53|129.17|127.37|129.36|127.56|129.07|127.27|335
1641901200000|2022-01-11 11:40:00|129.18|127.38|129.04|127.24|129.19|127.39|128.94|127.14|302
1641901500000|2022-01-11 11:45:00|129.05|127.25|129.33|127.53|129.36|127.56|129.05|127.25|281
1641901800000|2022-01-11 11:50:00|129.32|127.52|129.37|127.57|129.41|127.61|129.1|127.3|348
1641902100000|2022-01-11 11:55:00|129.36|127.56|129.07|127.27|129.38|127.58|129.07|127.27|232
1641902400000|2022-01-11 12:00:00|129.02|127.22|128.82|127.02|129.17|127.37|128.82|127.02|220
1641902700000|2022-01-11 12:05:00|128.79|126.99|129.49|127.69|129.5|127.7|128.78|126.98|330
1641903000000|2022-01-11 12:10:00|129.5|127.7|129.8|128|129.9|128.1|129.38|127.58|368
1641903300000|2022-01-11 12:15:00|129.79|127.99|129.85|128.05|129.88|128.08|129.61|127.81|346
1641903600000|2022-01-11 12:20:00|129.86|128.06|130|128.2|130.19|128.39|129.86|128.06|337
1641903900000|2022-01-11 12:25:00|129.98|128.18|129.79|127.99|129.98|128.18|129.66|127.86|230
1641904200000|2022-01-11 12:30:00|129.78|127.98|129.54|127.74|129.88|128.08|129.41|127.61|297
1641904500000|2022-01-11 12:35:00|129.55|127.75|129.6|127.8|129.69|127.89|129.51|127.71|238
1641904800000|2022-01-11 12:40:00|129.62|127.82|129.91|128.11|129.96|128.16|129.6|127.8|306
1641905100000|2022-01-11 12:45:00|129.92|128.12|129.85|128.05|129.97|128.17|129.65|127.85|310
1641905400000|2022-01-11 12:50:00|129.84|128.04|129.85|128.05|129.89|128.09|129.75|127.95|216
1641905700000|2022-01-11 12:55:00|129.84|128.04|129.58|127.78|129.88|128.08|129.56|127.76|221
1641906000000|2022-01-11 13:00:00|129.59|127.79|129.68|127.88|129.77|127.97|129.5|127.7|357
1641906300000|2022-01-11 13:05:00|129.69|127.89|129.87|128.07|129.9|128.1|129.68|127.88|256
1641906600000|2022-01-11 13:10:00|129.86|128.06|129.85|128.05|129.91|128.11|129.69|127.89|227
1641906900000|2022-01-11 13:15:00|129.84|128.04|129.84|128.04|129.95|128.15|129.69|127.89|246
1641907200000|2022-01-11 13:20:00|129.85|128.05|129.74|127.94|129.87|128.07|129.66|127.86|356
1641907500000|2022-01-11 13:25:00|129.75|127.95|129.4|127.6|129.78|127.98|129.25|127.45|282
1641907800000|2022-01-11 13:30:00|129.41|127.61|129.52|127.72|129.59|127.79|129.36|127.56|280
1641908100000|2022-01-11 13:35:00|129.51|127.71|129.03|127.23|129.53|127.73|129.01|127.21|351
1641908400000|2022-01-11 13:40:00|129.04|127.24|128.87|127.07|129.12|127.32|128.86|127.06|316
1641908700000|2022-01-11 13:45:00|128.86|127.06|129.34|127.54|129.41|127.61|128.86|127.06|391
1641909000000|2022-01-11 13:50:00|129.33|127.53|129.16|127.36|129.33|127.53|129.08|127.28|350
1641909300000|2022-01-11 13:55:00|129.15|127.35|129.24|127.44|129.3|127.5|129.11|127.31|272
1641909600000|2022-01-11 14:00:00|129.25|127.45|129.44|127.64|129.47|127.67|129.09|127.29|325
1641909900000|2022-01-11 14:05:00|129.45|127.65|129.39|127.59|129.53|127.73|129.25|127.45|272
1641910200000|2022-01-11 14:10:00|129.4|127.6|129.2|127.4|129.4|127.6|128.94|127.14|376
1641910500000|2022-01-11 14:15:00|129.21|127.41|128.84|127.04|129.22|127.42|128.79|126.99|309
1641910800000|2022-01-11 14:20:00|128.85|127.05|128.6|126.8|128.91|127.11|128.53|126.73|456
1641911100000|2022-01-11 14:25:00|128.61|126.81|127.94|126.14|128.66|126.86|127.94|126.14|560
1641911400000|2022-01-11 14:30:00|127.95|126.15|127.74|125.94|128.22|126.42|127.74|125.94|601
1641911700000|2022-01-11 14:35:00|127.75|125.95|128.51|126.71|128.69|126.89|127.69|125.89|590
1641912000000|2022-01-11 14:40:00|128.5|126.7|128.15|126.35|128.5|126.7|127.85|126.05|540
1641912300000|2022-01-11 14:45:00|128.17|126.37|128.64|126.84|128.66|126.86|128.04|126.24|522
1641912600000|2022-01-11 14:50:00|128.63|126.83|128.88|127.08|129.21|127.41|128.52|126.72|529
1641912900000|2022-01-11 14:55:00|128.87|127.07|129|127.2|129.04|127.24|128.57|126.77|532
1641913200000|2022-01-11 15:00:00|128.99|127.19|129.98|128.18|129.98|128.18|128.86|127.06|636
1641913500000|2022-01-11 15:05:00|129.99|128.19|129.92|128.12|130.67|128.87|129.92|128.12|735
1641913800000|2022-01-11 15:10:00|129.91|128.11|129.88|128.08|130.07|128.27|129.73|127.93|541
1641914100000|2022-01-11 15:15:00|129.9|128.1|129.73|127.93|129.99|128.19|129.49|127.69|529
1641914400000|2022-01-11 15:20:00|129.74|127.94|129.7|127.9|129.97|128.17|129.66|127.86|455
1641914700000|2022-01-11 15:25:00|129.68|127.88|129.73|127.93|129.81|128.01|129.47|127.67|493
1641915000000|2022-01-11 15:30:00|129.74|127.94|129.39|127.59|130.3|128.5|129.37|127.57|576
1641915300000|2022-01-11 15:35:00|129.4|127.6|129.5|127.7|129.61|127.81|129.18|127.38|507
1641915600000|2022-01-11 15:40:00|129.49|127.69|129.07|127.27|129.5|127.7|128.89|127.09|506
1641915900000|2022-01-11 15:45:00|129.06|127.26|129.43|127.63|129.58|127.78|128.98|127.18|528
1641916200000|2022-01-11 15:50:00|129.44|127.64|129.84|128.04|129.87|128.07|129.35|127.55|423
1641916500000|2022-01-11 15:55:00|129.83|128.03|130.15|128.35|130.35|128.55|129.83|128.03|418
1641916800000|2022-01-11 16:00:00|130.2|128.4|130.69|128.89|130.93|129.13|130.01|128.21|528
1641917100000|2022-01-11 16:05:00|130.68|128.88|130.99|129.19|131.3|129.5|130.66|128.86|657
1641917400000|2022-01-11 16:10:00|131|129.2|131.67|129.87|131.9|130.1|131|129.2|590
1641917700000|2022-01-11 16:15:00|131.68|129.88|131.88|130.08|132.17|130.37|131.59|129.79|664
1641918000000|2022-01-11 16:20:00|131.87|130.07|131.97|130.17|132|130.2|131.61|129.81|515
1641918300000|2022-01-11 16:25:00|131.98|130.18|132.59|130.79|132.63|130.83|131.92|130.12|500
1641918600000|2022-01-11 16:30:00|132.6|130.8|132.76|130.96|133|131.2|132.42|130.62|603
1641918900000|2022-01-11 16:35:00|132.77|130.97|133.2|131.4|133.33|131.53|132.77|130.97|550
1641919200000|2022-01-11 16:40:00|133.19|131.39|133.56|131.76|133.85|132.05|133.19|131.39|565
1641919500000|2022-01-11 16:45:00|133.58|131.78|133.32|131.52|133.73|131.93|133.22|131.42|562
1641919800000|2022-01-11 16:50:00|133.33|131.53|133.57|131.77|133.71|131.91|133.33|131.53|412
1641920100000|2022-01-11 16:55:00|133.58|131.78|133.53|131.73|133.81|132.01|133.5|131.7|328
1641920400000|2022-01-11 17:00:00|133.54|131.74|133.83|132.03|133.98|132.18|133.54|131.74|489
1641920700000|2022-01-11 17:05:00|133.86|132.06|134|132.2|134.01|132.21|133.76|131.96|369
1641921000000|2022-01-11 17:10:00|134.03|132.23|134.1|132.3|134.39|132.59|133.99|132.19|557
1641921300000|2022-01-11 17:15:00|134.11|132.31|133.8|132|134.21|132.41|133.65|131.85|462
1641921600000|2022-01-11 17:20:00|133.78|131.98|132.07|130.27|133.8|132|131.76|129.96|498
1641921900000|2022-01-11 17:25:00|132.1|130.3|132.15|130.35|132.37|130.57|131.46|129.66|694
1641922200000|2022-01-11 17:30:00|132.16|130.36|132.31|130.51|132.52|130.72|132.02|130.22|577
1641922500000|2022-01-11 17:35:00|132.32|130.52|132.1|130.3|132.42|130.62|131.96|130.16|456
1641922800000|2022-01-11 17:40:00|132.12|130.32|132.22|130.42|132.46|130.66|132.11|130.31|443
1641923100000|2022-01-11 17:45:00|132.21|130.41|131.97|130.17|132.33|130.53|131.92|130.12|362
1641923400000|2022-01-11 17:50:00|131.96|130.16|132.14|130.34|132.25|130.45|131.75|129.95|337
1641923700000|2022-01-11 17:55:00|132.13|130.33|132.15|130.35|132.23|130.43|131.97|130.17|348
1641924000000|2022-01-11 18:00:00|132.17|130.37|131.96|130.16|132.18|130.38|131.77|129.97|347
1641924300000|2022-01-11 18:05:00|131.95|130.15|131.97|130.17|132.07|130.27|131.69|129.89|414
1641924600000|2022-01-11 18:10:00|131.95|130.15|132.05|130.25|132.17|130.37|131.89|130.09|352
1641924900000|2022-01-11 18:15:00|132.06|130.26|132.47|130.67|132.47|130.67|131.95|130.15|395
1641925200000|2022-01-11 18:20:00|132.48|130.68|132.56|130.76|132.67|130.87|132.44|130.64|339
1641925500000|2022-01-11 18:25:00|132.57|130.77|132.66|130.86|132.87|131.07|132.46|130.66|310
1641925800000|2022-01-11 18:30:00|132.65|130.85|132.57|130.77|132.7|130.9|132.37|130.57|321
1641926100000|2022-01-11 18:35:00|132.58|130.78|132.47|130.67|132.87|131.07|132.41|130.61|445
1641926400000|2022-01-11 18:40:00|132.48|130.68|132.53|130.73|132.6|130.8|132.36|130.56|379
1641926700000|2022-01-11 18:45:00|132.52|130.72|132.32|130.52|132.65|130.85|132.3|130.5|398
1641927000000|2022-01-11 18:50:00|132.33|130.53|132.12|130.32|132.42|130.62|132.1|130.3|325
1641927300000|2022-01-11 18:55:00|132.13|130.33|132.49|130.69|132.52|130.72|132.01|130.21|339
1641927600000|2022-01-11 19:00:00|132.52|130.72|132.09|130.29|132.56|130.76|132.04|130.24|434
1641927900000|2022-01-11 19:05:00|132.11|130.31|132.06|130.26|132.3|130.5|131.94|130.14|343
1641928200000|2022-01-11 19:10:00|132.07|130.27|132.29|130.49|132.36|130.56|131.99|130.19|332
1641928500000|2022-01-11 19:15:00|132.28|130.48|132.68|130.88|132.69|130.89|132.28|130.48|279
1641928800000|2022-01-11 19:20:00|132.67|130.87|132.51|130.71|132.69|130.89|132.42|130.62|226
1641929100000|2022-01-11 19:25:00|132.52|130.72|131.85|130.05|132.52|130.72|131.71|129.91|370
1641929400000|2022-01-11 19:30:00|131.86|130.06|132.04|130.24|132.06|130.26|131.7|129.9|374
1641929700000|2022-01-11 19:35:00|132.03|130.23|132.44|130.64|132.5|130.7|132.01|130.21|322
1641930000000|2022-01-11 19:40:00|132.45|130.65|132.52|130.72|132.59|130.79|132.36|130.56|290
1641930300000|2022-01-11 19:45:00|132.53|130.73|132.54|130.74|132.67|130.87|132.46|130.66|305
1641930600000|2022-01-11 19:50:00|132.56|130.76|132.76|130.96|132.96|131.16|132.54|130.74|417
1641930900000|2022-01-11 19:55:00|132.77|130.97|132.53|130.73|132.81|131.01|132.49|130.69|381
1641931200000|2022-01-11 20:00:00|132.51|130.71|132.58|130.78|132.69|130.89|132.49|130.69|319
1641931500000|2022-01-11 20:05:00|132.56|130.76|132.37|130.57|132.82|131.02|132.35|130.55|423
1641931800000|2022-01-11 20:10:00|132.38|130.58|132.23|130.43|132.42|130.62|132.17|130.37|352
1641932100000|2022-01-11 20:15:00|132.21|130.41|132.3|130.5|132.46|130.66|132.17|130.37|330
1641932400000|2022-01-11 20:20:00|132.31|130.51|132.48|130.68|132.66|130.86|132.26|130.46|318
1641932700000|2022-01-11 20:25:00|132.47|130.67|132.38|130.58|132.59|130.79|132.38|130.58|253
1641933000000|2022-01-11 20:30:00|132.4|130.6|132.37|130.57|132.68|130.88|132.34|130.54|281
1641933300000|2022-01-11 20:35:00|132.36|130.56|132.19|130.39|132.46|130.66|132.16|130.36|249
1641933600000|2022-01-11 20:40:00|132.2|130.4|132.37|130.57|132.46|130.66|132.13|130.33|270
1641933900000|2022-01-11 20:45:00|132.36|130.56|132.31|130.51|132.49|130.69|132.28|130.48|250
1641934200000|2022-01-11 20:50:00|132.32|130.52|132.2|130.4|132.33|130.53|132.06|130.26|316
1641934500000|2022-01-11 20:55:00|132.21|130.41|132.34|130.54|132.38|130.58|131.98|130.18|362
1641934800000|2022-01-11 21:00:00|132.35|130.55|132.27|130.47|132.42|130.62|132.19|130.39|272
1641935100000|2022-01-11 21:05:00|132.26|130.46|132.61|130.81|132.74|130.94|132.1|130.3|251
1641935400000|2022-01-11 21:10:00|132.62|130.82|132.41|130.61|133.23|131.43|132.41|130.61|394
1641935700000|2022-01-11 21:15:00|132.42|130.62|132.46|130.66|132.5|130.7|132.21|130.41|285
1641936000000|2022-01-11 21:20:00|132.47|130.67|132.26|130.46|132.5|130.7|132.24|130.44|302
1641936300000|2022-01-11 21:25:00|132.27|130.47|132.28|130.48|132.34|130.54|132.17|130.37|254
1641936600000|2022-01-11 21:30:00|132.29|130.49|132.22|130.42|132.31|130.51|132.1|130.3|276
1641936900000|2022-01-11 21:35:00|132.23|130.43|132.43|130.63|132.46|130.66|132.23|130.43|252
1641937200000|2022-01-11 21:40:00|132.42|130.62|132.17|130.37|132.42|130.62|132.02|130.22|220
1641937500000|2022-01-11 21:45:00|132.16|130.36|132.11|130.31|132.21|130.41|132.03|130.23|220
1641937800000|2022-01-11 21:50:00|132.1|130.3|132.05|130.25|132.29|130.49|132.03|130.23|256
1641938100000|2022-01-11 21:55:00|132.04|130.24|132.07|130.27|132.14|130.34|131.92|130.12|234
1641938400000|2022-01-11 22:00:00|132.06|130.26|132.09|130.29|132.21|130.41|132.05|130.25|123
1641938700000|2022-01-11 22:05:00|132.08|130.28|132.08|130.28|132.12|130.32|132|130.2|93
1641939000000|2022-01-11 22:10:00|132.07|130.27|131.99|130.19|132.2|130.4|131.97|130.17|169
1641939300000|2022-01-11 22:15:00|132|130.2|132.1|130.3|132.11|130.31|131.99|130.19|195
1641939600000|2022-01-11 22:20:00|132.09|130.29|131.98|130.18|132.24|130.44|131.91|130.11|264
1641939900000|2022-01-11 22:25:00|131.97|130.17|131.98|130.18|132.01|130.21|131.88|130.08|200
1641940200000|2022-01-11 22:30:00|131.97|130.17|132.12|130.32|132.13|130.33|131.97|130.17|170
1641940500000|2022-01-11 22:35:00|132.11|130.31|132.16|130.36|132.22|130.42|132.11|130.31|100
1641940800000|2022-01-11 22:40:00|132.17|130.37|132.09|130.29|132.23|130.43|132.06|130.26|78
1641941100000|2022-01-11 22:45:00|132.1|130.3|132.4|130.6|132.42|130.62|132.07|130.27|179
1641941400000|2022-01-11 22:50:00|132.41|130.61|132.36|130.56|132.42|130.62|132.35|130.55|129
1641941700000|2022-01-11 22:55:00|132.37|130.57|132.32|130.52|132.43|130.63|132.23|130.43|154
1641942000000|2022-01-11 23:00:00|132.33|130.53|132.45|130.65|132.59|130.79|132.13|130.33|306
1641942300000|2022-01-11 23:05:00|132.44|130.64|132.57|130.77|132.7|130.9|132.41|130.61|303
1641942600000|2022-01-11 23:10:00|132.58|130.78|132.7|130.9|132.77|130.97|132.58|130.78|267
1641942900000|2022-01-11 23:15:00|132.71|130.91|132.76|130.96|132.82|131.02|132.64|130.84|233
1641943200000|2022-01-11 23:20:00|132.77|130.97|132.62|130.82|132.8|131|132.6|130.8|237
1641943500000|2022-01-11 23:25:00|132.61|130.81|132.7|130.9|132.79|130.99|132.57|130.77|225
1641943800000|2022-01-11 23:30:00|132.69|130.89|132.33|130.53|132.72|130.92|132.33|130.53|204
1641944100000|2022-01-11 23:35:00|132.32|130.52|132.56|130.76|132.57|130.77|132.29|130.49|186
1641944400000|2022-01-11 23:40:00|132.57|130.77|132.51|130.71|132.67|130.87|132.44|130.64|258
1641944700000|2022-01-11 23:45:00|132.52|130.72|132.38|130.58|132.66|130.86|132.35|130.55|281
1641945000000|2022-01-11 23:50:00|132.37|130.57|132.28|130.48|132.38|130.58|132.04|130.24|295
1641945300000|2022-01-11 23:55:00|132.27|130.47|132.53|130.73|132.59|130.79|132.26|130.46|205
1641945600000|2022-01-12 00:00:00|132.52|130.72|133.1|131.3|133.21|131.41|132.43|130.63|391
1641945900000|2022-01-12 00:05:00|133.11|131.31|133.13|131.33|133.18|131.38|132.71|130.91|350
1641946200000|2022-01-12 00:10:00|133.15|131.35|133.19|131.39|133.28|131.48|132.92|131.12|438
1641946500000|2022-01-12 00:15:00|133.18|131.38|132.7|130.9|133.3|131.5|132.61|130.81|380
1641946800000|2022-01-12 00:20:00|132.69|130.89|132.71|130.91|132.81|131.01|132.58|130.78|312
1641947100000|2022-01-12 00:25:00|132.7|130.9|132.87|131.07|132.94|131.14|132.69|130.89|308
1641947400000|2022-01-12 00:30:00|132.88|131.08|132.59|130.79|132.93|131.13|132.58|130.78|273
1641947700000|2022-01-12 00:35:00|132.58|130.78|132.32|130.52|132.61|130.81|132.17|130.37|324
1641948000000|2022-01-12 00:40:00|132.33|130.53|132.18|130.38|132.38|130.58|132.16|130.36|256
1641948300000|2022-01-12 00:45:00|132.19|130.39|132.41|130.61|132.53|130.73|132.06|130.26|341
1641948600000|2022-01-12 00:50:00|132.42|130.62|132.46|130.66|132.51|130.71|132.29|130.49|221
1641948900000|2022-01-12 00:55:00|132.47|130.67|132.28|130.48|132.51|130.71|132.27|130.47|235
1641949200000|2022-01-12 01:00:00|132.29|130.49|132.55|130.75|132.59|130.79|132.17|130.37|326
1641949500000|2022-01-12 01:05:00|132.56|130.76|132.68|130.88|132.79|130.99|132.55|130.75|287
1641949800000|2022-01-12 01:10:00|132.67|130.87|132.37|130.57|132.71|130.91|132.3|130.5|251
1641950100000|2022-01-12 01:15:00|132.38|130.58|132.11|130.31|132.54|130.74|132|130.2|286
1641950400000|2022-01-12 01:20:00|132.12|130.32|132.27|130.47|132.3|130.5|132.1|130.3|261
1641950700000|2022-01-12 01:25:00|132.28|130.48|132.39|130.59|132.44|130.64|132.27|130.47|208
1641951000000|2022-01-12 01:30:00|132.4|130.6|132.5|130.7|132.56|130.76|132.3|130.5|276
1641951300000|2022-01-12 01:35:00|132.51|130.71|132.33|130.53|132.61|130.81|132.31|130.51|213
1641951600000|2022-01-12 01:40:00|132.34|130.54|132.36|130.56|132.47|130.67|132.21|130.41|166
1641951900000|2022-01-12 01:45:00|132.35|130.55|132.31|130.51|132.49|130.69|132.25|130.45|253
1641952200000|2022-01-12 01:50:00|132.29|130.49|132.28|130.48|132.33|130.53|132.17|130.37|220
1641952500000|2022-01-12 01:55:00|132.29|130.49|132.3|130.5|132.41|130.61|132.25|130.45|258
1641952800000|2022-01-12 02:00:00|132.29|130.49|132.33|130.53|132.41|130.61|132.28|130.48|241
1641953100000|2022-01-12 02:05:00|132.34|130.54|132.43|130.63|132.43|130.63|131.96|130.16|304
1641953400000|2022-01-12 02:10:00|132.45|130.65|132.4|130.6|132.45|130.65|132.32|130.52|203
1641953700000|2022-01-12 02:15:00|132.39|130.59|132.38|130.58|132.44|130.64|132.23|130.43|228
1641954000000|2022-01-12 02:20:00|132.37|130.57|132.14|130.34|132.48|130.68|132.14|130.34|280
1641954300000|2022-01-12 02:25:00|132.15|130.35|132.27|130.47|132.27|130.47|132.04|130.24|230
1641954600000|2022-01-12 02:30:00|132.28|130.48|132.21|130.41|132.32|130.52|132.14|130.34|222
1641954900000|2022-01-12 02:35:00|132.22|130.42|132.15|130.35|132.26|130.46|132.15|130.35|181
1641955200000|2022-01-12 02:40:00|132.14|130.34|132.12|130.32|132.23|130.43|132.07|130.27|242
1641955500000|2022-01-12 02:45:00|132.11|130.31|131.99|130.19|132.16|130.36|131.81|130.01|333
1641955800000|2022-01-12 02:50:00|131.98|130.18|132.09|130.29|132.25|130.45|131.98|130.18|248
1641956100000|2022-01-12 02:55:00|132.1|130.3|132.29|130.49|132.32|130.52|132.08|130.28|248
1641956400000|2022-01-12 03:00:00|132.3|130.5|132.19|130.39|132.39|130.59|132.19|130.39|192
1641956700000|2022-01-12 03:05:00|132.2|130.4|132.02|130.22|132.23|130.43|132|130.2|164
1641957000000|2022-01-12 03:10:00|132.04|130.24|132.15|130.35|132.22|130.42|132.02|130.22|147
1641957300000|2022-01-12 03:15:00|132.16|130.36|132.22|130.42|132.22|130.42|132.07|130.27|187
1641957600000|2022-01-12 03:20:00|132.23|130.43|132.12|130.32|132.33|130.53|132.08|130.28|229
1641957900000|2022-01-12 03:25:00|132.11|130.31|132.12|130.32|132.17|130.37|132.01|130.21|166
1641958200000|2022-01-12 03:30:00|132.11|130.31|132.23|130.43|132.27|130.47|132.04|130.24|263
1641958500000|2022-01-12 03:35:00|132.22|130.42|132.31|130.51|132.33|130.53|132.22|130.42|225
1641958800000|2022-01-12 03:40:00|132.29|130.49|132.35|130.55|132.42|130.62|132.25|130.45|240
1641959100000|2022-01-12 03:45:00|132.29|130.49|132.29|130.49|132.37|130.57|132.27|130.47|134
1641959400000|2022-01-12 03:50:00|132.3|130.5|132.29|130.49|132.33|130.53|132.25|130.45|151
1641959700000|2022-01-12 03:55:00|132.28|130.48|132.35|130.55|132.4|130.6|132.15|130.35|155
1641960000000|2022-01-12 04:00:00|132.36|130.56|132.23|130.43|132.43|130.63|132.17|130.37|222
1641960300000|2022-01-12 04:05:00|132.25|130.45|132.71|130.91|132.77|130.97|132.24|130.44|256
1641960600000|2022-01-12 04:10:00|132.68|130.88|132.37|130.57|132.71|130.91|132.13|130.33|288
1641960900000|2022-01-12 04:15:00|132.36|130.56|132.36|130.56|132.39|130.59|132.3|130.5|202
1641961200000|2022-01-12 04:20:00|132.35|130.55|132.44|130.64|132.47|130.67|132.28|130.48|179
1641961500000|2022-01-12 04:25:00|132.43|130.63|132.14|130.34|132.45|130.65|132.12|130.32|225
1641961800000|2022-01-12 04:30:00|132.15|130.35|131.9|130.1|132.16|130.36|131.86|130.06|270
1641962100000|2022-01-12 04:35:00|131.91|130.11|132.06|130.26|132.12|130.32|131.9|130.1|206
1641962400000|2022-01-12 04:40:00|132.07|130.27|132.3|130.5|132.32|130.52|132.05|130.25|167
1641962700000|2022-01-12 04:45:00|132.29|130.49|132.31|130.51|132.42|130.62|132.28|130.48|151
1641963000000|2022-01-12 04:50:00|132.32|130.52|132.31|130.51|132.32|130.52|132.15|130.35|164
1641963300000|2022-01-12 04:55:00|132.3|130.5|132.41|130.61|132.42|130.62|132.22|130.42|185
1641963600000|2022-01-12 05:00:00|132.42|130.62|132.19|130.39|132.42|130.62|132.15|130.35|224
1641963900000|2022-01-12 05:05:00|132.2|130.4|132.35|130.55|132.44|130.64|132.16|130.36|234
1641964200000|2022-01-12 05:10:00|132.36|130.56|132.5|130.7|132.52|130.72|132.36|130.56|194
1641964500000|2022-01-12 05:15:00|132.51|130.71|132.4|130.6|132.55|130.75|132.36|130.56|195
1641964800000|2022-01-12 05:20:00|132.41|130.61|132.49|130.69|132.52|130.72|132.38|130.58|151
1641965100000|2022-01-12 05:25:00|132.5|130.7|132.37|130.57|132.5|130.7|132.36|130.56|163
1641965400000|2022-01-12 05:30:00|132.36|130.56|132.28|130.48|132.39|130.59|132.27|130.47|129
1641965700000|2022-01-12 05:35:00|132.29|130.49|132.43|130.63|132.44|130.64|132.29|130.49|192
1641966000000|2022-01-12 05:40:00|132.44|130.64|132.55|130.75|132.57|130.77|132.37|130.57|232
1641966300000|2022-01-12 05:45:00|132.56|130.76|132.68|130.88|132.8|131|132.48|130.68|223
1641966600000|2022-01-12 05:50:00|132.7|130.9|132.51|130.71|132.7|130.9|132.45|130.65|209
1641966900000|2022-01-12 05:55:00|132.52|130.72|132.65|130.85|132.65|130.85|132.47|130.67|193
1641967200000|2022-01-12 06:00:00|132.64|130.84|132.83|131.03|132.85|131.05|132.53|130.73|204
1641967500000|2022-01-12 06:05:00|132.82|131.02|132.74|130.94|132.84|131.04|132.67|130.87|188
1641967800000|2022-01-12 06:10:00|132.73|130.93|132.74|130.94|132.8|131|132.58|130.78|187
1641968100000|2022-01-12 06:15:00|132.73|130.93|132.67|130.87|132.73|130.93|132.61|130.81|228
1641968400000|2022-01-12 06:20:00|132.68|130.88|132.65|130.85|132.7|130.9|132.57|130.77|184
1641968700000|2022-01-12 06:25:00|132.66|130.86|132.98|131.18|132.99|131.19|132.64|130.84|217
1641969000000|2022-01-12 06:30:00|132.97|131.17|133.57|131.77|133.64|131.84|132.97|131.17|498
1641969300000|2022-01-12 06:35:00|133.54|131.74|133.11|131.31|133.57|131.77|133.1|131.3|292
1641969600000|2022-01-12 06:40:00|133.1|131.3|133.16|131.36|133.21|131.41|133.07|131.27|197
1641969900000|2022-01-12 06:45:00|133.17|131.37|132.93|131.13|133.21|131.41|132.9|131.1|237
1641970200000|2022-01-12 06:50:00|132.92|131.12|132.77|130.97|132.95|131.15|132.69|130.89|264
1641970500000|2022-01-12 06:55:00|132.78|130.98|132.94|131.14|132.95|131.15|132.76|130.96|270
1641970800000|2022-01-12 07:00:00|132.93|131.13|133|131.2|133.01|131.21|132.8|131|274
1641971100000|2022-01-12 07:05:00|133.01|131.21|132.71|130.91|133.04|131.24|132.71|130.91|312
1641971400000|2022-01-12 07:10:00|132.72|130.92|132.5|130.7|132.85|131.05|132.5|130.7|282
1641971700000|2022-01-12 07:15:00|132.48|130.68|132.21|130.41|132.61|130.81|132.12|130.32|466
1641972000000|2022-01-12 07:20:00|132.2|130.4|132.31|130.51|132.36|130.56|132.09|130.29|323
1641972300000|2022-01-12 07:25:00|132.33|130.53|132.32|130.52|132.42|130.62|132.09|130.29|296
1641972600000|2022-01-12 07:30:00|132.33|130.53|132.3|130.5|132.44|130.64|132.27|130.47|263
1641972900000|2022-01-12 07:35:00|132.31|130.51|132.55|130.75|132.57|130.77|132.27|130.47|264
1641973200000|2022-01-12 07:40:00|132.54|130.74|132.46|130.66|132.55|130.75|132.43|130.63|207
1641973500000|2022-01-12 07:45:00|132.47|130.67|132.39|130.59|132.5|130.7|132.37|130.57|228
1641973800000|2022-01-12 07:50:00|132.41|130.61|132.41|130.61|132.42|130.62|132.37|130.57|147
1641974100000|2022-01-12 07:55:00|132.4|130.6|132.78|130.98|132.78|130.98|132.4|130.6|167
1641974400000|2022-01-12 08:00:00|132.75|130.95|132.9|131.1|132.92|131.12|132.56|130.76|279
1641974700000|2022-01-12 08:05:00|132.89|131.09|133.03|131.23|133.04|131.24|132.77|130.97|225
1641975000000|2022-01-12 08:10:00|133.04|131.24|133.2|131.4|133.24|131.44|132.99|131.19|347
1641975300000|2022-01-12 08:15:00|133.23|131.43|133.12|131.32|133.25|131.45|133.01|131.21|204
1641975600000|2022-01-12 08:20:00|133.13|131.33|133.23|131.43|133.3|131.5|133.01|131.21|229
1641975900000|2022-01-12 08:25:00|133.2|131.4|132.81|131.01|133.26|131.46|132.74|130.94|316
1641976200000|2022-01-12 08:30:00|132.8|131|133.11|131.31|133.2|131.4|132.78|130.98|292
1641976500000|2022-01-12 08:35:00|133.12|131.32|132.89|131.09|133.16|131.36|132.81|131.01|252
1641976800000|2022-01-12 08:40:00|132.9|131.1|132.98|131.18|133.01|131.21|132.84|131.04|290
1641977100000|2022-01-12 08:45:00|132.99|131.19|133.06|131.26|133.06|131.26|132.9|131.1|235
1641977400000|2022-01-12 08:50:00|133.05|131.25|133.11|131.31|133.17|131.37|133.05|131.25|288
1641977700000|2022-01-12 08:55:00|133.12|131.32|132.97|131.17|133.12|131.32|132.88|131.08|219
1641978000000|2022-01-12 09:00:00|132.98|131.18|133.3|131.5|133.31|131.51|132.8|131|304
1641978300000|2022-01-12 09:05:00|133.29|131.49|133.14|131.34|133.34|131.54|133.11|131.31|246
1641978600000|2022-01-12 09:10:00|133.13|131.33|133.02|131.22|133.31|131.51|132.98|131.18|228
1641978900000|2022-01-12 09:15:00|133.01|131.21|133.29|131.49|133.31|131.51|132.94|131.14|236
1641979200000|2022-01-12 09:20:00|133.3|131.5|133.68|131.88|133.71|131.91|133.29|131.49|286
1641979500000|2022-01-12 09:25:00|133.69|131.89|134.01|132.21|134.15|132.35|133.69|131.89|405
1641979800000|2022-01-12 09:30:00|134|132.2|133.61|131.81|134.06|132.26|133.59|131.79|272
1641980100000|2022-01-12 09:35:00|133.62|131.82|133.47|131.67|133.8|132|133.42|131.62|241
1641980400000|2022-01-12 09:40:00|133.48|131.68|133.37|131.57|133.55|131.75|133.35|131.55|291
1641980700000|2022-01-12 09:45:00|133.38|131.58|133.41|131.61|133.45|131.65|133.22|131.42|318
1641981000000|2022-01-12 09:50:00|133.4|131.6|133.59|131.79|133.68|131.88|133.39|131.59|332
1641981300000|2022-01-12 09:55:00|133.6|131.8|133.84|132.04|133.86|132.06|133.53|131.73|279
1641981600000|2022-01-12 10:00:00|133.83|132.03|133.61|131.81|133.86|132.06|133.58|131.78|291
1641981900000|2022-01-12 10:05:00|133.62|131.82|134.11|132.31|134.14|132.34|133.6|131.8|328
1641982200000|2022-01-12 10:10:00|134.1|132.3|134.03|132.23|134.15|132.35|133.75|131.95|370
1641982500000|2022-01-12 10:15:00|134.04|132.24|133.81|132.01|134.06|132.26|133.8|132|256
1641982800000|2022-01-12 10:20:00|133.8|132|134.01|132.21|134.02|132.22|133.7|131.9|278
1641983100000|2022-01-12 10:25:00|134.02|132.22|133.85|132.05|134.06|132.26|133.83|132.03|233
1641983400000|2022-01-12 10:30:00|133.84|132.04|133.64|131.84|133.91|132.11|133.6|131.8|303
1641983700000|2022-01-12 10:35:00|133.65|131.85|133.72|131.92|133.72|131.92|133.55|131.75|260
1641984000000|2022-01-12 10:40:00|133.71|131.91|133.46|131.66|133.71|131.91|133.33|131.53|234
1641984300000|2022-01-12 10:45:00|133.45|131.65|133.71|131.91|133.72|131.92|133.38|131.58|284
1641984600000|2022-01-12 10:50:00|133.72|131.92|133.57|131.77|133.72|131.92|133.51|131.71|272
1641984900000|2022-01-12 10:55:00|133.56|131.76|133.39|131.59|133.66|131.86|133.38|131.58|237
1641985200000|2022-01-12 11:00:00|133.4|131.6|133.48|131.68|133.55|131.75|133.28|131.48|284
1641985500000|2022-01-12 11:05:00|133.49|131.69|133.48|131.68|133.55|131.75|133.44|131.64|203
1641985800000|2022-01-12 11:10:00|133.47|131.67|133.41|131.61|133.48|131.68|133.27|131.47|244
1641986100000|2022-01-12 11:15:00|133.42|131.62|133.6|131.8|133.67|131.87|133.35|131.55|244
1641986400000|2022-01-12 11:20:00|133.59|131.79|133.66|131.86|133.66|131.86|133.4|131.6|270
1641986700000|2022-01-12 11:25:00|133.67|131.87|133.54|131.74|133.7|131.9|133.51|131.71|250
1641987000000|2022-01-12 11:30:00|133.55|131.75|133.4|131.6|133.55|131.75|133.28|131.48|256
1641987300000|2022-01-12 11:35:00|133.41|131.61|133.85|132.05|133.86|132.06|133.11|131.31|317
1641987600000|2022-01-12 11:40:00|133.87|132.07|135.29|133.49|135.85|134.05|133.83|132.03|784
1641987900000|2022-01-12 11:45:00|135.3|133.5|135.53|133.73|135.72|133.92|135.25|133.45|562
1641988200000|2022-01-12 11:50:00|135.52|133.72|134.87|133.07|135.52|133.72|134.75|132.95|520
1641988500000|2022-01-12 11:55:00|134.86|133.06|134.75|132.95|134.99|133.19|134.59|132.79|511
1641988800000|2022-01-12 12:00:00|134.74|132.94|135.21|133.41|135.24|133.44|134.58|132.78|459
1641989100000|2022-01-12 12:05:00|135.2|133.4|135.21|133.41|135.52|133.72|135.17|133.37|469
1641989400000|2022-01-12 12:10:00|135.2|133.4|135.27|133.47|135.49|133.69|135.2|133.4|255
1641989700000|2022-01-12 12:15:00|135.26|133.46|135.35|133.55|135.45|133.65|135.2|133.4|343
1641990000000|2022-01-12 12:20:00|135.34|133.54|135.77|133.97|135.78|133.98|135.31|133.51|356
1641990300000|2022-01-12 12:25:00|135.78|133.98|135.77|133.97|136.01|134.21|135.48|133.68|468
1641990600000|2022-01-12 12:30:00|135.78|133.98|135.98|134.18|136.17|134.37|135.71|133.91|444
1641990900000|2022-01-12 12:35:00|135.97|134.17|135.96|134.16|136.19|134.39|135.79|133.99|453
1641991200000|2022-01-12 12:40:00|135.97|134.17|135.6|133.8|135.98|134.18|135.58|133.78|343
1641991500000|2022-01-12 12:45:00|135.61|133.81|135.54|133.74|135.75|133.95|135.44|133.64|354
1641991800000|2022-01-12 12:50:00|135.55|133.75|135.73|133.93|135.79|133.99|135.42|133.62|317
1641992100000|2022-01-12 12:55:00|135.74|133.94|136.11|134.31|136.11|134.31|135.71|133.91|440
1641992400000|2022-01-12 13:00:00|136.1|134.3|136.22|134.42|136.25|134.45|136|134.2|442
1641992700000|2022-01-12 13:05:00|136.23|134.43|135.8|134|136.31|134.51|135.73|133.93|413
1641993000000|2022-01-12 13:10:00|135.81|134.01|135.62|133.82|135.93|134.13|135.6|133.8|349
1641993300000|2022-01-12 13:15:00|135.61|133.81|135.65|133.85|135.68|133.88|135.49|133.69|342
1641993600000|2022-01-12 13:20:00|135.66|133.86|135.83|134.03|135.96|134.16|135.66|133.86|324
1641993900000|2022-01-12 13:25:00|135.82|134.02|135.99|134.19|136.05|134.25|135.78|133.98|378
1641994200000|2022-01-12 13:30:00|136|134.2|136.45|134.65|137.31|135.51|135.84|134.04|805
1641994500000|2022-01-12 13:35:00|136.46|134.66|137|135.2|137.24|135.44|136.45|134.65|624
1641994800000|2022-01-12 13:40:00|137.01|135.21|137.64|135.84|137.77|135.97|137|135.2|540
1641995100000|2022-01-12 13:45:00|137.63|135.83|137.69|135.89|137.74|135.94|137.27|135.47|525
1641995400000|2022-01-12 13:50:00|137.68|135.88|137.99|136.19|138.01|136.21|137.39|135.59|470
1641995700000|2022-01-12 13:55:00|137.97|136.17|137.69|135.89|137.97|136.17|137.54|135.74|532
1641996000000|2022-01-12 14:00:00|137.7|135.9|137.1|135.3|137.83|136.03|137|135.2|573
1641996300000|2022-01-12 14:05:00|137.11|135.31|137.21|135.41|137.38|135.58|136.96|135.16|395
1641996600000|2022-01-12 14:10:00|137.23|135.43|137.04|135.24|137.3|135.5|136.82|135.02|381
1641996900000|2022-01-12 14:15:00|137.02|135.22|137.52|135.72|137.64|135.84|137|135.2|423
1641997200000|2022-01-12 14:20:00|137.51|135.71|137.69|135.89|137.94|136.14|137.42|135.62|389
1641997500000|2022-01-12 14:25:00|137.7|135.9|137.73|135.93|137.77|135.97|137.59|135.79|219
1641997800000|2022-01-12 14:30:00|137.74|135.94|138.07|136.27|138.31|136.51|137.73|135.93|511
1641998100000|2022-01-12 14:35:00|138.09|136.29|138.06|136.26|138.16|136.36|137.69|135.89|501
1641998400000|2022-01-12 14:40:00|138.05|136.25|137.69|135.89|138.18|136.38|137.66|135.86|481
1641998700000|2022-01-12 14:45:00|137.68|135.88|137.7|135.9|137.9|136.1|137.62|135.82|472
1641999000000|2022-01-12 14:50:00|137.71|135.91|138.02|136.22|138.29|136.49|137.7|135.9|438
1641999300000|2022-01-12 14:55:00|138.03|136.23|138.32|136.52|138.36|136.56|137.91|136.11|439
1641999600000|2022-01-12 15:00:00|138.33|136.53|138.36|136.56|138.52|136.72|138.24|136.44|370
1641999900000|2022-01-12 15:05:00|138.37|136.57|138.62|136.82|138.63|136.83|138.27|136.47|391
1642000200000|2022-01-12 15:10:00|138.63|136.83|139.1|137.3|139.22|137.42|138.63|136.83|363
1642000500000|2022-01-12 15:15:00|139.11|137.31|139.1|137.3|139.16|137.36|139|137.2|361
1642000800000|2022-01-12 15:20:00|139.09|137.29|139.04|137.24|139.2|137.4|138.99|137.19|286
1642001100000|2022-01-12 15:25:00|139.03|137.23|138.91|137.11|139.11|137.31|138.87|137.07|408
1642001400000|2022-01-12 15:30:00|138.9|137.1|138.51|136.71|139.01|137.21|138.28|136.48|491
1642001700000|2022-01-12 15:35:00|138.52|136.72|137.88|136.08|138.58|136.78|137.87|136.07|517
1642002000000|2022-01-12 15:40:00|137.86|136.06|138.02|136.22|138.13|136.33|137.63|135.83|557
1642002300000|2022-01-12 15:45:00|138.03|136.23|138.32|136.52|138.48|136.68|138.02|136.22|465
1642002600000|2022-01-12 15:50:00|138.31|136.51|138.18|136.38|138.42|136.62|138.08|136.28|508
1642002900000|2022-01-12 15:55:00|138.19|136.39|138.27|136.47|138.33|136.53|137.94|136.14|455
1642003200000|2022-01-12 16:00:00|138.28|136.48|138.56|136.76|138.86|137.06|138.28|136.48|490
1642003500000|2022-01-12 16:05:00|138.57|136.77|137.92|136.12|138.63|136.83|137.81|136.01|515
1642003800000|2022-01-12 16:10:00|137.94|136.14|137.9|136.1|138.1|136.3|137.88|136.08|470
1642004100000|2022-01-12 16:15:00|137.89|136.09|137.87|136.07|137.98|136.18|137.37|135.57|594
1642004400000|2022-01-12 16:20:00|137.85|136.05|138.09|136.29|138.16|136.36|137.83|136.03|434
1642004700000|2022-01-12 16:25:00|138.1|136.3|138.32|136.52|138.5|136.7|138.08|136.28|433
1642005000000|2022-01-12 16:30:00|138.31|136.51|138.68|136.88|138.89|137.09|138.29|136.49|351
1642005300000|2022-01-12 16:35:00|138.69|136.89|138.83|137.03|138.94|137.14|138.68|136.88|397
1642005600000|2022-01-12 16:40:00|138.82|137.02|138.86|137.06|139.03|137.23|138.65|136.85|357
1642005900000|2022-01-12 16:45:00|138.87|137.07|138.74|136.94|138.95|137.15|138.71|136.91|411
1642006200000|2022-01-12 16:50:00|138.75|136.95|138.91|137.11|138.95|137.15|138.69|136.89|295
1642006500000|2022-01-12 16:55:00|138.93|137.13|138.88|137.08|138.97|137.17|138.74|136.94|326
1642006800000|2022-01-12 17:00:00|138.87|137.07|138.8|137|138.9|137.1|138.7|136.9|348
1642007100000|2022-01-12 17:05:00|138.81|137.01|138.93|137.13|138.93|137.13|138.51|136.71|295
1642007400000|2022-01-12 17:10:00|138.92|137.12|139.19|137.39|139.36|137.56|138.91|137.11|322
1642007700000|2022-01-12 17:15:00|139.17|137.37|139.34|137.54|139.37|137.57|139.12|137.32|321
1642008000000|2022-01-12 17:20:00|139.35|137.55|139.4|137.6|139.44|137.64|139.32|137.52|300
1642008300000|2022-01-12 17:25:00|139.41|137.61|139.65|137.85|139.8|138|139.4|137.6|357
1642008600000|2022-01-12 17:30:00|139.61|137.81|139.57|137.77|139.76|137.96|139.5|137.7|339
1642008900000|2022-01-12 17:35:00|139.56|137.76|139.49|137.69|139.79|137.99|139.47|137.67|332
1642009200000|2022-01-12 17:40:00|139.48|137.68|139.57|137.77|139.64|137.84|139.46|137.66|316
1642009500000|2022-01-12 17:45:00|139.58|137.78|139.74|137.94|139.76|137.96|139.56|137.76|385
1642009800000|2022-01-12 17:50:00|139.76|137.96|139.78|137.98|139.91|138.11|139.72|137.92|317
1642010100000|2022-01-12 17:55:00|139.77|137.97|139.71|137.91|139.87|138.07|139.7|137.9|298
1642010400000|2022-01-12 18:00:00|139.72|137.92|139.41|137.61|139.87|138.07|139.4|137.6|400
1642010700000|2022-01-12 18:05:00|139.4|137.6|139.4|137.6|139.52|137.72|139.28|137.48|275
1642011000000|2022-01-12 18:10:00|139.42|137.62|139.21|137.41|139.43|137.63|139.1|137.3|267
1642011300000|2022-01-12 18:15:00|139.22|137.42|139.71|137.91|139.71|137.91|139.08|137.28|416
1642011600000|2022-01-12 18:20:00|139.7|137.9|140.28|138.48|140.28|138.48|139.46|137.66|489
1642011900000|2022-01-12 18:25:00|140.29|138.49|140.38|138.58|140.69|138.89|140.28|138.48|486
1642012200000|2022-01-12 18:30:00|140.39|138.59|139.6|137.8|140.51|138.71|139.57|137.77|421
1642012500000|2022-01-12 18:35:00|139.64|137.84|139.82|138.02|139.89|138.09|139.59|137.79|278
1642012800000|2022-01-12 18:40:00|139.81|138.01|139.71|137.91|139.89|138.09|139.66|137.86|295
1642013100000|2022-01-12 18:45:00|139.7|137.9|139.6|137.8|139.92|138.12|139.58|137.78|262
1642013400000|2022-01-12 18:50:00|139.59|137.79|139.62|137.82|139.63|137.83|139.39|137.59|396
1642013700000|2022-01-12 18:55:00|139.64|137.84|139.71|137.91|139.71|137.91|139.55|137.75|269
1642014000000|2022-01-12 19:00:00|139.7|137.9|139.71|137.91|139.81|138.01|139.56|137.76|364
1642014300000|2022-01-12 19:05:00|139.7|137.9|139.57|137.77|139.8|138|139.56|137.76|330
1642014600000|2022-01-12 19:10:00|139.56|137.76|139.83|138.03|139.84|138.04|139.48|137.68|411
1642014900000|2022-01-12 19:15:00|139.84|138.04|139.86|138.06|139.97|138.17|139.81|138.01|310
1642015200000|2022-01-12 19:20:00|139.85|138.05|140.14|138.34|140.26|138.46|139.79|137.99|352
1642015500000|2022-01-12 19:25:00|140.16|138.36|140.42|138.62|140.5|138.7|140.13|138.33|314
1642015800000|2022-01-12 19:30:00|140.41|138.61|141.6|139.8|141.64|139.84|139.87|138.07|514
1642016100000|2022-01-12 19:35:00|141.59|139.79|141.58|139.78|143.11|141.31|141.29|139.49|677
1642016400000|2022-01-12 19:40:00|141.59|139.79|140.88|139.08|141.59|139.79|140.87|139.07|493
1642016700000|2022-01-12 19:45:00|140.89|139.09|141.19|139.39|141.29|139.49|140.88|139.08|414
1642017000000|2022-01-12 19:50:00|141.2|139.4|141.49|139.69|141.62|139.82|141.14|139.34|443
1642017300000|2022-01-12 19:55:00|141.48|139.68|141.61|139.81|141.7|139.9|141.37|139.57|442
1642017600000|2022-01-12 20:00:00|141.62|139.82|141.7|139.9|141.87|140.07|141.49|139.69|539
1642017900000|2022-01-12 20:05:00|141.72|139.92|141.89|140.09|141.96|140.16|141.59|139.79|365
1642018200000|2022-01-12 20:10:00|141.9|140.1|141.49|139.69|142.22|140.42|141.45|139.65|510
1642018500000|2022-01-12 20:15:00|141.5|139.7|141.58|139.78|141.72|139.92|141.48|139.68|411
1642018800000|2022-01-12 20:20:00|141.59|139.79|141.48|139.68|141.69|139.89|141.32|139.52|346
1642019100000|2022-01-12 20:25:00|141.49|139.69|141.15|139.35|141.5|139.7|141.1|139.3|408
1642019400000|2022-01-12 20:30:00|141.19|139.39|141.2|139.4|141.43|139.63|141.17|139.37|375
1642019700000|2022-01-12 20:35:00|141.21|139.41|141.02|139.22|141.42|139.62|140.94|139.14|355
1642020000000|2022-01-12 20:40:00|141.03|139.23|141.3|139.5|141.34|139.54|141.02|139.22|347
1642020300000|2022-01-12 20:45:00|141.31|139.51|141.62|139.82|141.67|139.87|141.22|139.42|446
1642020600000|2022-01-12 20:50:00|141.63|139.83|141.84|140.04|142.03|140.23|141.63|139.83|525
1642020900000|2022-01-12 20:55:00|141.85|140.05|141.43|139.63|141.86|140.06|141.29|139.49|420
1642021200000|2022-01-12 21:00:00|141.44|139.64|141.63|139.83|141.82|140.02|141.43|139.63|495
1642021500000|2022-01-12 21:05:00|141.62|139.82|142.01|140.21|142.01|140.21|141.59|139.79|396
1642021800000|2022-01-12 21:10:00|142.03|140.23|141.88|140.08|142.06|140.26|141.83|140.03|374
1642022100000|2022-01-12 21:15:00|141.89|140.09|142.16|140.36|142.2|140.4|141.87|140.07|395
1642022400000|2022-01-12 21:20:00|142.15|140.35|142.91|141.11|142.98|141.18|142.04|140.24|393
1642022700000|2022-01-12 21:25:00|142.9|141.1|142.46|140.66|143.02|141.22|142.45|140.65|644
1642023000000|2022-01-12 21:30:00|142.5|140.7|142.21|140.41|142.51|140.71|142.13|140.33|465
1642023300000|2022-01-12 21:35:00|142.22|140.42|141.72|139.92|142.22|140.42|141.61|139.81|437
1642023600000|2022-01-12 21:40:00|141.74|139.94|141.49|139.69|141.74|139.94|141.41|139.61|388
1642023900000|2022-01-12 21:45:00|141.48|139.68|141.79|139.99|141.83|140.03|141.44|139.64|366
1642024200000|2022-01-12 21:50:00|141.81|140.01|141.63|139.83|141.83|140.03|141.38|139.58|340
1642024500000|2022-01-12 21:55:00|141.65|139.85|141.5|139.7|141.74|139.94|141.42|139.62|358
1642024800000|2022-01-12 22:00:00|141.51|139.71|141.91|140.11|142.02|140.22|141.49|139.69|196
1642025100000|2022-01-12 22:05:00|141.9|140.1|141.95|140.15|141.95|140.15|141.77|139.97|146
1642025400000|2022-01-12 22:10:00|141.94|140.14|142.06|140.26|142.17|140.37|141.91|140.11|185
1642025700000|2022-01-12 22:15:00|142.07|140.27|142.32|140.52|142.33|140.53|142.05|140.25|290
1642026000000|2022-01-12 22:20:00|142.34|140.54|142.31|140.51|142.44|140.64|142.15|140.35|299
1642026300000|2022-01-12 22:25:00|142.32|140.52|142.47|140.67|142.47|140.67|142.32|140.52|106
1642026600000|2022-01-12 22:30:00|142.46|140.66|142.5|140.7|142.51|140.71|142.37|140.57|172
1642026900000|2022-01-12 22:35:00|142.51|140.71|142.61|140.81|142.62|140.82|142.5|140.7|165
1642027200000|2022-01-12 22:40:00|142.62|140.82|142.47|140.67|142.69|140.89|142.47|140.67|188
1642027500000|2022-01-12 22:45:00|142.48|140.68|142.28|140.48|142.48|140.68|142.27|140.47|189
1642027800000|2022-01-12 22:50:00|142.18|140.38|142.01|140.21|142.19|140.39|141.97|140.17|248
1642028100000|2022-01-12 22:55:00|142.02|140.22|141.97|140.17|142.04|140.24|141.91|140.11|214
1642028400000|2022-01-12 23:00:00|141.98|140.18|141.91|140.11|142.09|140.29|141.88|140.08|336
1642028700000|2022-01-12 23:05:00|141.92|140.12|142.14|140.34|142.17|140.37|141.79|139.99|355
1642029000000|2022-01-12 23:10:00|142.13|140.33|142.1|140.3|142.26|140.46|142.09|140.29|366
1642029300000|2022-01-12 23:15:00|142.11|140.31|142.24|140.44|142.3|140.5|142.1|140.3|310
1642029600000|2022-01-12 23:20:00|142.25|140.45|142.48|140.68|142.56|140.76|142.25|140.45|406
1642029900000|2022-01-12 23:25:00|142.47|140.67|142.23|140.43|142.48|140.68|142.18|140.38|374
1642030200000|2022-01-12 23:30:00|142.24|140.44|142.49|140.69|142.55|140.75|142.24|140.44|346
1642030500000|2022-01-12 23:35:00|142.48|140.68|142.59|140.79|142.82|141.02|142.47|140.67|462
1642030800000|2022-01-12 23:40:00|142.6|140.8|142.57|140.77|142.69|140.89|142.55|140.75|248
1642031100000|2022-01-12 23:45:00|142.56|140.76|142.5|140.7|142.6|140.8|142.37|140.57|357
1642031400000|2022-01-12 23:50:00|142.49|140.69|142.61|140.81|142.62|140.82|142.4|140.6|269
1642031700000|2022-01-12 23:55:00|142.6|140.8|142.89|141.09|142.92|141.12|142.6|140.8|337
1642032000000|2022-01-13 00:00:00|142.88|141.08|143.08|141.28|143.19|141.39|142.65|140.85|352
1642032300000|2022-01-13 00:05:00|143.07|141.27|142.62|140.82|143.08|141.28|142.62|140.82|422
1642032600000|2022-01-13 00:10:00|142.63|140.83|142.21|140.41|142.63|140.83|142.11|140.31|438
1642032900000|2022-01-13 00:15:00|142.2|140.4|142.06|140.26|142.25|140.45|141.98|140.18|429
1642033200000|2022-01-13 00:20:00|142.04|140.24|141.99|140.19|142.07|140.27|141.83|140.03|375
1642033500000|2022-01-13 00:25:00|141.98|140.18|141.83|140.03|142.09|140.29|141.81|140.01|416
1642033800000|2022-01-13 00:30:00|141.84|140.04|141.72|139.92|142.07|140.27|141.45|139.65|461
1642034100000|2022-01-13 00:35:00|141.73|139.93|141.65|139.85|141.84|140.04|141.62|139.82|323
1642034400000|2022-01-13 00:40:00|141.64|139.84|141.39|139.59|141.75|139.95|141.33|139.53|366
1642034700000|2022-01-13 00:45:00|141.4|139.6|141.22|139.42|141.53|139.73|141.19|139.39|348
1642035000000|2022-01-13 00:50:00|141.21|139.41|140.9|139.1|141.23|139.43|140.69|138.89|506
1642035300000|2022-01-13 00:55:00|140.89|139.09|140.88|139.08|140.92|139.12|140.64|138.84|390
1642035600000|2022-01-13 01:00:00|140.85|139.05|141.2|139.4|141.32|139.52|140.85|139.05|367
1642035900000|2022-01-13 01:05:00|141.19|139.39|141.39|139.59|141.53|139.73|141.19|139.39|277
1642036200000|2022-01-13 01:10:00|141.38|139.58|141.52|139.72|141.61|139.81|141.3|139.5|351
1642036500000|2022-01-13 01:15:00|141.51|139.71|141.51|139.71|141.64|139.84|141.46|139.66|343
1642036800000|2022-01-13 01:20:00|141.53|139.73|141.22|139.42|141.53|139.73|141.21|139.41|303
1642037100000|2022-01-13 01:25:00|141.21|139.41|140.99|139.19|141.22|139.42|140.87|139.07|424
1642037400000|2022-01-13 01:30:00|141|139.2|140.83|139.03|141.26|139.46|140.8|139|418
1642037700000|2022-01-13 01:35:00|140.84|139.04|140.79|138.99|140.9|139.1|140.61|138.81|327
1642038000000|2022-01-13 01:40:00|140.77|138.97|140.59|138.79|140.77|138.97|140.57|138.77|305
1642038300000|2022-01-13 01:45:00|140.6|138.8|140.6|138.8|140.62|138.82|140.09|138.29|340
1642038600000|2022-01-13 01:50:00|140.59|138.79|140.58|138.78|140.71|138.91|140.56|138.76|250
1642038900000|2022-01-13 01:55:00|140.57|138.77|140.5|138.7|140.7|138.9|140.46|138.66|315
1642039200000|2022-01-13 02:00:00|140.52|138.72|140.87|139.07|140.88|139.08|140.52|138.72|394
1642039500000|2022-01-13 02:05:00|140.85|139.05|140.57|138.77|140.88|139.08|140.48|138.68|336
1642039800000|2022-01-13 02:10:00|140.58|138.78|140.82|139.02|140.87|139.07|140.55|138.75|220
1642040100000|2022-01-13 02:15:00|140.83|139.03|140.96|139.16|140.99|139.19|140.78|138.98|185
1642040400000|2022-01-13 02:20:00|140.97|139.17|140.99|139.19|141.06|139.26|140.96|139.16|227
1642040700000|2022-01-13 02:25:00|140.98|139.18|140.99|139.19|141.04|139.24|140.93|139.13|230
1642041000000|2022-01-13 02:30:00|140.98|139.18|141.03|139.23|141.03|139.23|140.97|139.17|187
1642041300000|2022-01-13 02:35:00|141.02|139.22|140.8|139|141.1|139.3|140.79|138.99|193
1642041600000|2022-01-13 02:40:00|140.81|139.01|140.67|138.87|140.9|139.1|140.67|138.87|184
1642041900000|2022-01-13 02:45:00|140.68|138.88|140.23|138.43|140.69|138.89|140.22|138.42|219
1642042200000|2022-01-13 02:50:00|140.26|138.46|140.29|138.49|140.34|138.54|140.19|138.39|272
1642042500000|2022-01-13 02:55:00|140.28|138.48|140.32|138.52|140.54|138.74|140.28|138.48|301
1642042800000|2022-01-13 03:00:00|140.33|138.53|140.4|138.6|140.52|138.72|140.23|138.43|331
1642043100000|2022-01-13 03:05:00|140.39|138.59|140|138.2|140.4|138.6|139.95|138.15|283
1642043400000|2022-01-13 03:10:00|139.99|138.19|139.72|137.92|140|138.2|139.7|137.9|402
1642043700000|2022-01-13 03:15:00|139.71|137.91|140.2|138.4|140.38|138.58|139.63|137.83|404
1642044000000|2022-01-13 03:20:00|140.21|138.41|140.31|138.51|140.43|138.63|140.14|138.34|300
1642044300000|2022-01-13 03:25:00|140.3|138.5|140.22|138.42|140.34|138.54|140.18|138.38|224
1642044600000|2022-01-13 03:30:00|140.23|138.43|140.59|138.79|140.68|138.88|140.11|138.31|352
1642044900000|2022-01-13 03:35:00|140.6|138.8|140.6|138.8|140.7|138.9|140.58|138.78|262
1642045200000|2022-01-13 03:40:00|140.59|138.79|140.76|138.96|140.79|138.99|140.51|138.71|257
1642045500000|2022-01-13 03:45:00|140.75|138.95|140.72|138.92|140.86|139.06|140.72|138.92|255
1642045800000|2022-01-13 03:50:00|140.71|138.91|140.68|138.88|140.73|138.93|140.58|138.78|207
1642046100000|2022-01-13 03:55:00|140.67|138.87|140.48|138.68|140.69|138.89|140.4|138.6|214
1642046400000|2022-01-13 04:00:00|140.49|138.69|140.7|138.9|140.72|138.92|140.41|138.61|287
1642046700000|2022-01-13 04:05:00|140.69|138.89|140.95|139.15|140.96|139.16|140.68|138.88|282
1642047000000|2022-01-13 04:10:00|140.96|139.16|140.91|139.11|141.06|139.26|140.83|139.03|213
1642047300000|2022-01-13 04:15:00|140.89|139.09|141.01|139.21|141.14|139.34|140.89|139.09|275
1642047600000|2022-01-13 04:20:00|141.02|139.22|140.99|139.19|141.05|139.25|140.96|139.16|200
1642047900000|2022-01-13 04:25:00|140.98|139.18|141.05|139.25|141.11|139.31|140.89|139.09|251
1642048200000|2022-01-13 04:30:00|141.06|139.26|140.95|139.15|141.08|139.28|140.93|139.13|166
1642048500000|2022-01-13 04:35:00|140.94|139.14|141.1|139.3|141.14|139.34|140.9|139.1|208
1642048800000|2022-01-13 04:40:00|141.11|139.31|141.09|139.29|141.14|139.34|140.98|139.18|188
1642049100000|2022-01-13 04:45:00|141.1|139.3|140.77|138.97|141.1|139.3|140.71|138.91|188
1642049400000|2022-01-13 04:50:00|140.78|138.98|140.79|138.99|140.8|139|140.57|138.77|298
1642049700000|2022-01-13 04:55:00|140.78|138.98|140.74|138.94|140.85|139.05|140.7|138.9|220
1642050000000|2022-01-13 05:00:00|140.73|138.93|140.83|139.03|140.93|139.13|140.71|138.91|241
1642050300000|2022-01-13 05:05:00|140.82|139.02|140.63|138.83|140.84|139.04|140.54|138.74|283
1642050600000|2022-01-13 05:10:00|140.62|138.82|140.39|138.59|140.63|138.83|140.37|138.57|245
1642050900000|2022-01-13 05:15:00|140.4|138.6|140.49|138.69|140.5|138.7|140.36|138.56|216
1642051200000|2022-01-13 05:20:00|140.5|138.7|140.71|138.91|140.75|138.95|140.48|138.68|301
1642051500000|2022-01-13 05:25:00|140.72|138.92|140.93|139.13|140.95|139.15|140.71|138.91|194
1642051800000|2022-01-13 05:30:00|140.94|139.14|140.85|139.05|141.11|139.31|140.81|139.01|252
1642052100000|2022-01-13 05:35:00|140.84|139.04|141.01|139.21|141.02|139.22|140.84|139.04|138
1642052400000|2022-01-13 05:40:00|141|139.2|140.92|139.12|141.04|139.24|140.87|139.07|220
1642052700000|2022-01-13 05:45:00|140.91|139.11|140.85|139.05|140.93|139.13|140.64|138.84|253
1642053000000|2022-01-13 05:50:00|140.86|139.06|141.04|139.24|141.07|139.27|140.85|139.05|251
1642053300000|2022-01-13 05:55:00|141.05|139.25|140.93|139.13|141.08|139.28|140.93|139.13|145
1642053600000|2022-01-13 06:00:00|140.94|139.14|141.04|139.24|141.08|139.28|140.8|139|230
1642053900000|2022-01-13 06:05:00|141.05|139.25|140.95|139.15|141.16|139.36|140.92|139.12|184
1642054200000|2022-01-13 06:10:00|140.96|139.16|140.84|139.04|141.03|139.23|140.83|139.03|205
1642054500000|2022-01-13 06:15:00|140.83|139.03|141.13|139.33|141.15|139.35|140.83|139.03|226
1642054800000|2022-01-13 06:20:00|141.12|139.32|141.06|139.26|141.13|139.33|141.01|139.21|174
1642055100000|2022-01-13 06:25:00|141.05|139.25|141.11|139.31|141.14|139.34|141.04|139.24|206
1642055400000|2022-01-13 06:30:00|141.12|139.32|141.06|139.26|141.17|139.37|140.96|139.16|258
1642055700000|2022-01-13 06:35:00|141.08|139.28|141.17|139.37|141.19|139.39|141.05|139.25|248
1642056000000|2022-01-13 06:40:00|141.16|139.36|140.97|139.17|141.2|139.4|140.92|139.12|261
1642056300000|2022-01-13 06:45:00|141|139.2|140.86|139.06|141.04|139.24|140.85|139.05|185
1642056600000|2022-01-13 06:50:00|140.85|139.05|140.91|139.11|140.93|139.13|140.8|139|265
1642056900000|2022-01-13 06:55:00|140.92|139.12|141.11|139.31|141.18|139.38|140.89|139.09|226
1642057200000|2022-01-13 07:00:00|141.12|139.32|140.76|138.96|141.12|139.32|140.69|138.89|317
1642057500000|2022-01-13 07:05:00|140.77|138.97|140.7|138.9|140.83|139.03|140.67|138.87|299
1642057800000|2022-01-13 07:10:00|140.71|138.91|140.61|138.81|140.71|138.91|140.59|138.79|237
1642058100000|2022-01-13 07:15:00|140.62|138.82|140.83|139.03|140.86|139.06|140.58|138.78|229
1642058400000|2022-01-13 07:20:00|140.82|139.02|140.94|139.14|140.97|139.17|140.81|139.01|293
1642058700000|2022-01-13 07:25:00|140.93|139.13|140.79|138.99|140.97|139.17|140.76|138.96|196
1642059000000|2022-01-13 07:30:00|140.78|138.98|140.61|138.81|140.91|139.11|140.58|138.78|245
1642059300000|2022-01-13 07:35:00|140.62|138.82|140.53|138.73|140.64|138.84|140.41|138.61|273
1642059600000|2022-01-13 07:40:00|140.56|138.76|140.45|138.65|140.56|138.76|140.3|138.5|305
1642059900000|2022-01-13 07:45:00|140.44|138.64|140.59|138.79|140.6|138.8|140.41|138.61|230
1642060200000|2022-01-13 07:50:00|140.6|138.8|140.73|138.93|140.74|138.94|140.59|138.79|172
1642060500000|2022-01-13 07:55:00|140.71|138.91|140.69|138.89|140.74|138.94|140.57|138.77|256
1642060800000|2022-01-13 08:00:00|140.68|138.88|140.84|139.04|140.94|139.14|140.57|138.77|319
1642061100000|2022-01-13 08:05:00|140.82|139.02|141.01|139.21|141.03|139.23|140.81|139.01|206
1642061400000|2022-01-13 08:10:00|141|139.2|141.14|139.34|141.17|139.37|140.95|139.15|323
1642061700000|2022-01-13 08:15:00|141.15|139.35|141.42|139.62|141.44|139.64|141.01|139.21|273
1642062000000|2022-01-13 08:20:00|141.43|139.63|141.36|139.56|141.62|139.82|141.3|139.5|312
1642062300000|2022-01-13 08:25:00|141.35|139.55|141.33|139.53|141.45|139.65|141.2|139.4|291
1642062600000|2022-01-13 08:30:00|141.32|139.52|141.53|139.73|141.57|139.77|141.25|139.45|331
1642062900000|2022-01-13 08:35:00|141.54|139.74|141.45|139.65|141.62|139.82|141.4|139.6|316
1642063200000|2022-01-13 08:40:00|141.46|139.66|141.49|139.69|141.51|139.71|141.37|139.57|219
1642063500000|2022-01-13 08:45:00|141.5|139.7|141.42|139.62|141.5|139.7|141.36|139.56|187
1642063800000|2022-01-13 08:50:00|141.43|139.63|141.52|139.72|141.63|139.83|141.43|139.63|224
1642064100000|2022-01-13 08:55:00|141.51|139.71|141.65|139.85|141.66|139.86|141.5|139.7|236
1642064400000|2022-01-13 09:00:00|141.66|139.86|141.29|139.49|141.72|139.92|141.28|139.48|293
1642064700000|2022-01-13 09:05:00|141.3|139.5|141.32|139.52|141.38|139.58|141.22|139.42|287
1642065000000|2022-01-13 09:10:00|141.31|139.51|141.33|139.53|141.37|139.57|141.24|139.44|177
1642065300000|2022-01-13 09:15:00|141.32|139.52|141.31|139.51|141.33|139.53|141.21|139.41|193
1642065600000|2022-01-13 09:20:00|141.32|139.52|141.34|139.54|141.38|139.58|141.27|139.47|199
1642065900000|2022-01-13 09:25:00|141.35|139.55|141.63|139.83|141.75|139.95|141.35|139.55|323
1642066200000|2022-01-13 09:30:00|141.62|139.82|141.88|140.08|142.06|140.26|141.62|139.82|306
1642066500000|2022-01-13 09:35:00|141.89|140.09|141.81|140.01|141.89|140.09|141.71|139.91|223
1642066800000|2022-01-13 09:40:00|141.82|140.02|141.43|139.63|141.82|140.02|141.34|139.54|251
1642067100000|2022-01-13 09:45:00|141.42|139.62|141.28|139.48|141.47|139.67|141.27|139.47|304
1642067400000|2022-01-13 09:50:00|141.3|139.5|141.37|139.57|141.44|139.64|141.14|139.34|233
1642067700000|2022-01-13 09:55:00|141.38|139.58|141.38|139.58|141.45|139.65|141.32|139.52|157
1642068000000|2022-01-13 10:00:00|141.39|139.59|141.53|139.73|141.55|139.75|141.34|139.54|169
1642068300000|2022-01-13 10:05:00|141.54|139.74|141.71|139.91|141.93|140.13|141.53|139.73|253
1642068600000|2022-01-13 10:10:00|141.7|139.9|141.77|139.97|141.92|140.12|141.62|139.82|233
1642068900000|2022-01-13 10:15:00|141.76|139.96|141.72|139.92|141.85|140.05|141.68|139.88|223
1642069200000|2022-01-13 10:20:00|141.71|139.91|141.56|139.76|141.78|139.98|141.54|139.74|226
1642069500000|2022-01-13 10:25:00|141.57|139.77|141.31|139.51|141.7|139.9|141.26|139.46|290
1642069800000|2022-01-13 10:30:00|141.3|139.5|141.51|139.71|141.54|139.74|141.13|139.33|287
1642070100000|2022-01-13 10:35:00|141.52|139.72|141.48|139.68|141.56|139.76|141.47|139.67|224
1642070400000|2022-01-13 10:40:00|141.47|139.67|141.45|139.65|141.61|139.81|141.38|139.58|253
1642070700000|2022-01-13 10:45:00|141.46|139.66|141.5|139.7|141.57|139.77|141.43|139.63|145
1642071000000|2022-01-13 10:50:00|141.51|139.71|141.31|139.51|141.52|139.72|141.2|139.4|194
1642071300000|2022-01-13 10:55:00|141.3|139.5|139.8|138|141.33|139.53|139.77|137.97|484
1642071600000|2022-01-13 11:00:00|139.81|138.01|139.63|137.83|140.22|138.42|139.62|137.82|501
1642071900000|2022-01-13 11:05:00|139.62|137.82|139.89|138.09|140.03|138.23|139.61|137.81|458
1642072200000|2022-01-13 11:10:00|139.9|138.1|138.5|136.7|139.91|138.11|138.45|136.65|536
1642072500000|2022-01-13 11:15:00|138.51|136.71|138.66|136.86|138.7|136.9|138.02|136.22|605
1642072800000|2022-01-13 11:20:00|138.67|136.87|138.29|136.49|139.03|137.23|138.26|136.46|454
1642073100000|2022-01-13 11:25:00|138.28|136.48|138.37|136.57|138.45|136.65|137.67|135.87|505
1642073400000|2022-01-13 11:30:00|138.36|136.56|138.42|136.62|138.58|136.78|138.26|136.46|395
1642073700000|2022-01-13 11:35:00|138.43|136.63|138.65|136.85|138.71|136.91|138.39|136.59|342
1642074000000|2022-01-13 11:40:00|138.64|136.84|138.61|136.81|138.72|136.92|138.49|136.69|359
1642074300000|2022-01-13 11:45:00|138.62|136.82|138.29|136.49|138.62|136.82|137.94|136.14|494
1642074600000|2022-01-13 11:50:00|138.3|136.5|138.18|136.38|138.44|136.64|138.11|136.31|375
1642074900000|2022-01-13 11:55:00|138.15|136.35|138.14|136.34|138.27|136.47|138.07|136.27|296
1642075200000|2022-01-13 12:00:00|138.13|136.33|138.49|136.69|138.61|136.81|138.04|136.24|395
1642075500000|2022-01-13 12:05:00|138.5|136.7|138.81|137.01|139.01|137.21|138.46|136.66|368
1642075800000|2022-01-13 12:10:00|138.8|137|138.98|137.18|139.12|137.32|138.66|136.86|381
1642076100000|2022-01-13 12:15:00|138.99|137.19|138.72|136.92|139.01|137.21|138.61|136.81|379
1642076400000|2022-01-13 12:20:00|138.73|136.93|138.93|137.13|138.99|137.19|138.61|136.81|359
1642076700000|2022-01-13 12:25:00|138.96|137.16|139.21|137.41|139.21|137.41|138.85|137.05|316
1642077000000|2022-01-13 12:30:00|139.22|137.42|139.22|137.42|139.25|137.45|138.94|137.14|363
1642077300000|2022-01-13 12:35:00|139.19|137.39|139.23|137.43|139.3|137.5|139.08|137.28|301
1642077600000|2022-01-13 12:40:00|139.26|137.46|139.24|137.44|139.42|137.62|139.18|137.38|290
1642077900000|2022-01-13 12:45:00|139.26|137.46|139.07|137.27|139.34|137.54|138.99|137.19|310
1642078200000|2022-01-13 12:50:00|139.05|137.25|139.3|137.5|139.32|137.52|139|137.2|253
1642078500000|2022-01-13 12:55:00|139.31|137.51|139.44|137.64|139.49|137.69|139.18|137.38|226
1642078800000|2022-01-13 13:00:00|139.43|137.63|139.08|137.28|139.43|137.63|139|137.2|334
1642079100000|2022-01-13 13:05:00|139.09|137.29|139.03|137.23|139.29|137.49|139.03|137.23|336
1642079400000|2022-01-13 13:10:00|139.04|137.24|139.23|137.43|139.26|137.46|139|137.2|294
1642079700000|2022-01-13 13:15:00|139.24|137.44|139.11|137.31|139.25|137.45|138.94|137.14|324
1642080000000|2022-01-13 13:20:00|139.1|137.3|139.18|137.38|139.35|137.55|139.1|137.3|330
1642080300000|2022-01-13 13:25:00|139.14|137.34|139.03|137.23|139.15|137.35|138.99|137.19|314
1642080600000|2022-01-13 13:30:00|139.02|137.22|139.52|137.72|139.72|137.92|138.94|137.14|418
1642080900000|2022-01-13 13:35:00|139.53|137.73|139.53|137.73|139.71|137.91|139.31|137.51|378
1642081200000|2022-01-13 13:40:00|139.54|137.74|139.38|137.58|139.57|137.77|139.37|137.57|315
1642081500000|2022-01-13 13:45:00|139.39|137.59|139.59|137.79|139.64|137.84|139.39|137.59|281
1642081800000|2022-01-13 13:50:00|139.6|137.8|139.51|137.71|139.76|137.96|139.47|137.67|298
1642082100000|2022-01-13 13:55:00|139.5|137.7|139.64|137.84|139.68|137.88|139.39|137.59|351
1642082400000|2022-01-13 14:00:00|139.65|137.85|139.71|137.91|140.08|138.28|139.62|137.82|417
1642082700000|2022-01-13 14:05:00|139.72|137.92|140.03|138.23|140.1|138.3|139.7|137.9|444
1642083000000|2022-01-13 14:10:00|140.05|138.25|140.06|138.26|140.14|138.34|139.93|138.13|331
1642083300000|2022-01-13 14:15:00|140.07|138.27|140.7|138.9|140.94|139.14|140.03|138.23|444
1642083600000|2022-01-13 14:20:00|140.67|138.87|140.92|139.12|140.96|139.16|140.66|138.86|526
1642083900000|2022-01-13 14:25:00|140.93|139.13|141.16|139.36|141.3|139.5|140.93|139.13|458
1642084200000|2022-01-13 14:30:00|141.17|139.37|141.42|139.62|141.75|139.95|141.17|139.37|547
1642084500000|2022-01-13 14:35:00|141.41|139.61|141.87|140.07|141.9|140.1|141.31|139.51|596
1642084800000|2022-01-13 14:40:00|141.88|140.08|141.32|139.52|141.96|140.16|141.16|139.36|497
1642085100000|2022-01-13 14:45:00|141.31|139.51|140.59|138.79|141.37|139.57|140.43|138.63|535
1642085400000|2022-01-13 14:50:00|140.61|138.81|140.7|138.9|140.86|139.06|140.55|138.75|458
1642085700000|2022-01-13 14:55:00|140.68|138.88|141.04|139.24|141.21|139.41|140.67|138.87|461
1642086000000|2022-01-13 15:00:00|141.03|139.23|140.42|138.62|141.19|139.39|140.39|138.59|495
1642086300000|2022-01-13 15:05:00|140.43|138.63|140.52|138.72|140.75|138.95|140.39|138.59|478
1642086600000|2022-01-13 15:10:00|140.5|138.7|139.55|137.75|140.52|138.72|139.44|137.64|533
1642086900000|2022-01-13 15:15:00|139.56|137.76|138.13|136.33|139.57|137.77|137.74|135.94|773
1642087200000|2022-01-13 15:20:00|138.14|136.34|138.29|136.49|138.33|136.53|137.86|136.06|673
1642087500000|2022-01-13 15:25:00|138.3|136.5|137.71|135.91|138.35|136.55|137.24|135.44|641
1642087800000|2022-01-13 15:30:00|137.7|135.9|137.04|135.24|137.77|135.97|136.99|135.19|679
1642088100000|2022-01-13 15:35:00|137.05|135.25|138.09|136.29|138.15|136.35|137.05|135.25|605
1642088400000|2022-01-13 15:40:00|138.08|136.28|137.67|135.87|138.25|136.45|137.62|135.82|557
1642088700000|2022-01-13 15:45:00|137.68|135.88|137.29|135.49|138.02|136.22|137.22|135.42|508
1642089000000|2022-01-13 15:50:00|137.3|135.5|136.78|134.98|137.31|135.51|136.51|134.71|663
1642089300000|2022-01-13 15:55:00|136.79|134.99|137.67|135.87|137.84|136.04|136.78|134.98|659
1642089600000|2022-01-13 16:00:00|137.68|135.88|137.44|135.64|137.78|135.98|137.21|135.41|595
1642089900000|2022-01-13 16:05:00|137.45|135.65|138.1|136.3|138.34|136.54|137.36|135.56|555
1642090200000|2022-01-13 16:10:00|138.11|136.31|137.35|135.55|138.11|136.31|137.28|135.48|588
1642090500000|2022-01-13 16:15:00|137.36|135.56|137.43|135.63|137.74|135.94|137.12|135.32|490
1642090800000|2022-01-13 16:20:00|137.44|135.64|137.83|136.03|137.98|136.18|137.21|135.41|543
1642091100000|2022-01-13 16:25:00|137.82|136.02|137.89|136.09|137.99|136.19|137.64|135.84|331
1642091400000|2022-01-13 16:30:00|137.9|136.1|137.89|136.09|137.98|136.18|137.48|135.68|423
1642091700000|2022-01-13 16:35:00|137.88|136.08|138.24|136.44|138.34|136.54|137.88|136.08|421
1642092000000|2022-01-13 16:40:00|138.22|136.42|138.33|136.53|138.42|136.62|138.13|136.33|359
1642092300000|2022-01-13 16:45:00|138.34|136.54|138.22|136.42|138.55|136.75|138.18|136.38|437
1642092600000|2022-01-13 16:50:00|138.21|136.41|138|136.2|138.22|136.42|137.88|136.08|395
1642092900000|2022-01-13 16:55:00|137.99|136.19|137.8|136|138.07|136.27|137.77|135.97|323
1642093200000|2022-01-13 17:00:00|137.79|135.99|137.43|135.63|137.84|136.04|137.4|135.6|442
1642093500000|2022-01-13 17:05:00|137.44|135.64|137.51|135.71|137.59|135.79|137.08|135.28|436
1642093800000|2022-01-13 17:10:00|137.52|135.72|136.65|134.85|137.6|135.8|136.65|134.85|518
1642094100000|2022-01-13 17:15:00|136.66|134.86|136.03|134.23|136.93|135.13|135.71|133.91|668
1642094400000|2022-01-13 17:20:00|136.02|134.22|136.38|134.58|136.4|134.6|135.55|133.75|665
1642094700000|2022-01-13 17:25:00|136.37|134.57|136.65|134.85|136.8|135|136.29|134.49|560
1642095000000|2022-01-13 17:30:00|136.64|134.84|136.98|135.18|137.04|135.24|136.29|134.49|644
1642095300000|2022-01-13 17:35:00|136.97|135.17|136.65|134.85|137.1|135.3|136.44|134.64|560
1642095600000|2022-01-13 17:40:00|136.66|134.86|136.29|134.49|136.74|134.94|136.23|134.43|496
1642095900000|2022-01-13 17:45:00|136.3|134.5|136.12|134.32|136.54|134.74|136.04|134.24|489
1642096200000|2022-01-13 17:50:00|136.13|134.33|136.49|134.69|136.63|134.83|136.09|134.29|488
1642096500000|2022-01-13 17:55:00|136.51|134.71|136.83|135.03|136.91|135.11|136.44|134.64|460
1642096800000|2022-01-13 18:00:00|136.85|135.05|137.21|135.41|137.24|135.44|136.56|134.76|531
1642097100000|2022-01-13 18:05:00|137.2|135.4|137.18|135.38|137.37|135.57|137.08|135.28|437
1642097400000|2022-01-13 18:10:00|137.17|135.37|136.99|135.19|137.21|135.41|136.88|135.08|388
1642097700000|2022-01-13 18:15:00|137.01|135.21|137.37|135.57|137.46|135.66|136.98|135.18|366
1642098000000|2022-01-13 18:20:00|137.38|135.58|137.38|135.58|137.53|135.73|137.2|135.4|382
1642098300000|2022-01-13 18:25:00|137.39|135.59|137.32|135.52|137.51|135.71|137.11|135.31|399
1642098600000|2022-01-13 18:30:00|137.33|135.53|137.32|135.52|137.36|135.56|137.09|135.29|384
1642098900000|2022-01-13 18:35:00|137.33|135.53|136.81|135.01|137.34|135.54|136.77|134.97|411
1642099200000|2022-01-13 18:40:00|136.8|135|136.78|134.98|136.81|135.01|136.56|134.76|411
1642099500000|2022-01-13 18:45:00|136.79|134.99|137.23|135.43|137.23|135.43|136.76|134.96|384
1642099800000|2022-01-13 18:50:00|137.24|135.44|136.74|134.94|137.28|135.48|136.68|134.88|407
1642100100000|2022-01-13 18:55:00|136.73|134.93|136.83|135.03|136.99|135.19|136.48|134.68|437
1642100400000|2022-01-13 19:00:00|136.82|135.02|137.1|135.3|137.33|135.53|136.69|134.89|455
1642100700000|2022-01-13 19:05:00|137.11|135.31|137.49|135.69|137.59|135.79|137.05|135.25|380
1642101000000|2022-01-13 19:10:00|137.48|135.68|137.48|135.68|137.51|135.71|137.37|135.57|301
1642101300000|2022-01-13 19:15:00|137.49|135.69|136.8|135|137.65|135.85|136.65|134.85|446
1642101600000|2022-01-13 19:20:00|136.79|134.99|137.07|135.27|137.14|135.34|136.72|134.92|391
1642101900000|2022-01-13 19:25:00|137.08|135.28|137.21|135.41|137.31|135.51|136.94|135.14|311
1642102200000|2022-01-13 19:30:00|137.2|135.4|137.28|135.48|137.3|135.5|136.99|135.19|394
1642102500000|2022-01-13 19:35:00|137.3|135.5|136.71|134.91|137.4|135.6|136.67|134.87|437
1642102800000|2022-01-13 19:40:00|136.67|134.87|136.86|135.06|136.86|135.06|136.37|134.57|462
1642103100000|2022-01-13 19:45:00|136.85|135.05|136.33|134.53|136.85|135.05|136.28|134.48|407
1642103400000|2022-01-13 19:50:00|136.32|134.52|136.8|135|136.98|135.18|136.27|134.47|408
1642103700000|2022-01-13 19:55:00|136.79|134.99|136.79|134.99|136.95|135.15|136.75|134.95|357
1642104000000|2022-01-13 20:00:00|136.78|134.98|136.21|134.41|136.81|135.01|136.18|134.38|529
1642104300000|2022-01-13 20:05:00|136.2|134.4|136|134.2|136.21|134.41|135.74|133.94|518
1642104600000|2022-01-13 20:10:00|135.99|134.19|136.12|134.32|136.19|134.39|135.79|133.99|506
1642104900000|2022-01-13 20:15:00|136.11|134.31|136.58|134.78|136.73|134.93|136.09|134.29|499
1642105200000|2022-01-13 20:20:00|136.57|134.77|136.61|134.81|136.74|134.94|136.46|134.66|414
1642105500000|2022-01-13 20:25:00|136.62|134.82|136.92|135.12|136.93|135.13|136.57|134.77|366
1642105800000|2022-01-13 20:30:00|136.93|135.13|136.92|135.12|137.07|135.27|136.66|134.86|386
1642106100000|2022-01-13 20:35:00|136.91|135.11|136.51|134.71|136.92|135.12|136.49|134.69|315
1642106400000|2022-01-13 20:40:00|136.52|134.72|137.09|135.29|137.22|135.42|136.51|134.71|399
1642106700000|2022-01-13 20:45:00|137.08|135.28|137.1|135.3|137.1|135.3|136.79|134.99|299
1642107000000|2022-01-13 20:50:00|137.11|135.31|137.05|135.25|137.18|135.38|136.78|134.98|382
1642107300000|2022-01-13 20:55:00|137.06|135.26|137.44|135.64|137.44|135.64|136.94|135.14|403
1642107600000|2022-01-13 21:00:00|137.47|135.67|136.97|135.17|137.54|135.74|136.95|135.15|437
1642107900000|2022-01-13 21:05:00|136.98|135.18|136.78|134.98|137.08|135.28|136.7|134.9|322
1642108200000|2022-01-13 21:10:00|136.79|134.99|137.03|135.23|137.15|135.35|136.79|134.99|248
1642108500000|2022-01-13 21:15:00|137.02|135.22|137.22|135.42|137.26|135.46|136.99|135.19|282
1642108800000|2022-01-13 21:20:00|137.21|135.41|136.95|135.15|137.25|135.45|136.92|135.12|311
1642109100000|2022-01-13 21:25:00|136.94|135.14|137.03|135.23|137.24|135.44|136.94|135.14|256
1642109400000|2022-01-13 21:30:00|137.04|135.24|137.32|135.52|137.33|135.53|137.04|135.24|213
1642109700000|2022-01-13 21:35:00|137.33|135.53|137.2|135.4|137.35|135.55|137.12|135.32|226
1642110000000|2022-01-13 21:40:00|137.21|135.41|137.37|135.57|137.42|135.62|137.19|135.39|166
1642110300000|2022-01-13 21:45:00|137.36|135.56|137.66|135.86|137.71|135.91|137.36|135.56|323
1642110600000|2022-01-13 21:50:00|137.68|135.88|137.56|135.76|137.68|135.88|137.4|135.6|224
1642110900000|2022-01-13 21:55:00|137.57|135.77|137.51|135.71|137.69|135.89|137.41|135.61|294
1642111200000|2022-01-13 22:00:00|137.5|135.7|137.54|135.74|137.54|135.74|137.38|135.58|149
1642111500000|2022-01-13 22:05:00|137.53|135.73|137.78|135.98|137.79|135.99|137.52|135.72|118
1642111800000|2022-01-13 22:10:00|137.79|135.99|137.38|135.58|137.83|136.03|137.36|135.56|221
1642112100000|2022-01-13 22:15:00|137.39|135.59|137.59|135.79|137.6|135.8|137.3|135.5|205
1642112400000|2022-01-13 22:20:00|137.6|135.8|137.72|135.92|137.73|135.93|137.52|135.72|248
1642112700000|2022-01-13 22:25:00|137.71|135.91|137.74|135.94|137.79|135.99|137.61|135.81|255
1642113000000|2022-01-13 22:30:00|137.73|135.93|137.76|135.96|137.77|135.97|137.72|135.92|119
1642113300000|2022-01-13 22:35:00|137.77|135.97|137.52|135.72|137.77|135.97|137.5|135.7|226
1642113600000|2022-01-13 22:40:00|137.51|135.71|137.33|135.53|137.51|135.71|137.29|135.49|280
1642113900000|2022-01-13 22:45:00|137.34|135.54|137.03|135.23|137.35|135.55|136.96|135.16|233
1642114200000|2022-01-13 22:50:00|137.04|135.24|137.15|135.35|137.15|135.35|137.03|135.23|144
1642114500000|2022-01-13 22:55:00|137.17|135.37|137.21|135.41|137.25|135.45|137.17|135.37|117
1642114800000|2022-01-13 23:00:00|137.2|135.4|137.9|136.1|137.9|136.1|137.08|135.28|254
1642115100000|2022-01-13 23:05:00|137.91|136.11|138.03|136.23|138.09|136.29|137.81|136.01|352
1642115400000|2022-01-13 23:10:00|138.02|136.22|138.11|136.31|138.24|136.44|137.99|136.19|349
1642115700000|2022-01-13 23:15:00|138.1|136.3|137.62|135.82|138.13|136.33|137.57|135.77|370
1642116000000|2022-01-13 23:20:00|137.61|135.81|138.07|136.27|138.17|136.37|137.54|135.74|329
1642116300000|2022-01-13 23:25:00|138.06|136.26|138.17|136.37|138.25|136.45|137.96|136.16|281
1642116600000|2022-01-13 23:30:00|138.15|136.35|138.35|136.55|138.38|136.58|137.97|136.17|318
1642116900000|2022-01-13 23:35:00|138.36|136.56|138.32|136.52|138.36|136.56|138.19|136.39|227
1642117200000|2022-01-13 23:40:00|138.33|136.53|138.08|136.28|138.42|136.62|138.01|136.21|291
1642117500000|2022-01-13 23:45:00|138.09|136.29|137.9|136.1|138.09|136.29|137.77|135.97|280
1642117800000|2022-01-13 23:50:00|137.91|136.11|137.46|135.66|138.01|136.21|137.46|135.66|334
1642118100000|2022-01-13 23:55:00|137.45|135.65|137.71|135.91|137.71|135.91|137.27|135.47|331
1642118400000|2022-01-14 00:00:00|137.69|135.89|136.97|135.17|137.92|136.12|136.83|135.03|446
1642118700000|2022-01-14 00:05:00|136.99|135.19|137.62|135.82|137.64|135.84|136.89|135.09|444
1642119000000|2022-01-14 00:10:00|137.63|135.83|138.16|136.36|138.21|136.41|137.4|135.6|515
1642119300000|2022-01-14 00:15:00|138.15|136.35|138.43|136.63|138.64|136.84|138.09|136.29|449
1642119600000|2022-01-14 00:20:00|138.42|136.62|137.87|136.07|138.52|136.72|137.85|136.05|329
1642119900000|2022-01-14 00:25:00|137.89|136.09|137.78|135.98|138.19|136.39|137.7|135.9|423
1642120200000|2022-01-14 00:30:00|137.79|135.99|138.3|136.5|138.33|136.53|137.71|135.91|474
1642120500000|2022-01-14 00:35:00|138.31|136.51|138.74|136.94|138.75|136.95|138.28|136.48|380
1642120800000|2022-01-14 00:40:00|138.73|136.93|138.89|137.09|138.9|137.1|138.57|136.77|418
1642121100000|2022-01-14 00:45:00|138.9|137.1|138.47|136.67|138.9|137.1|138.4|136.6|410
1642121400000|2022-01-14 00:50:00|138.48|136.68|138.9|137.1|138.9|137.1|138.39|136.59|368
1642121700000|2022-01-14 00:55:00|138.89|137.09|139.06|137.26|139.16|137.36|138.87|137.07|373
1642122000000|2022-01-14 01:00:00|139.05|137.25|138.71|136.91|139.13|137.33|138.37|136.57|424
1642122300000|2022-01-14 01:05:00|138.7|136.9|139.21|137.41|139.63|137.83|138.62|136.82|432
1642122600000|2022-01-14 01:10:00|139.22|137.42|139.3|137.5|139.42|137.62|139.03|137.23|405
1642122900000|2022-01-14 01:15:00|139.29|137.49|139.89|138.09|140.04|138.24|139.11|137.31|460
1642123200000|2022-01-14 01:20:00|139.88|138.08|139.76|137.96|140.01|138.21|139.68|137.88|379
1642123500000|2022-01-14 01:25:00|139.77|137.97|139.48|137.68|140.03|138.23|139.47|137.67|357
1642123800000|2022-01-14 01:30:00|139.49|137.69|139.76|137.96|139.76|137.96|139.39|137.59|383
1642124100000|2022-01-14 01:35:00|139.75|137.95|140.28|138.48|140.37|138.57|139.75|137.95|417
1642124400000|2022-01-14 01:40:00|140.27|138.47|139.82|138.02|140.31|138.51|139.67|137.87|402
1642124700000|2022-01-14 01:45:00|139.81|138.01|140.6|138.8|140.69|138.89|139.75|137.95|433
1642125000000|2022-01-14 01:50:00|140.59|138.79|140.58|138.78|140.75|138.95|140.28|138.48|400
1642125300000|2022-01-14 01:55:00|140.57|138.77|140.38|138.58|140.6|138.8|140.13|138.33|426
1642125600000|2022-01-14 02:00:00|140.39|138.59|140.23|138.43|140.39|138.59|139.92|138.12|413
1642125900000|2022-01-14 02:05:00|140.22|138.42|140.21|138.41|140.8|139|140.2|138.4|414
1642126200000|2022-01-14 02:10:00|140.22|138.42|139.72|137.92|140.28|138.48|139.68|137.88|374
1642126500000|2022-01-14 02:15:00|139.71|137.91|139.59|137.79|139.71|137.91|139.3|137.5|418
1642126800000|2022-01-14 02:20:00|139.58|137.78|139.81|138.01|140.13|138.33|139.58|137.78|381
1642127100000|2022-01-14 02:25:00|139.82|138.02|140.21|138.41|140.22|138.42|139.78|137.98|420
1642127400000|2022-01-14 02:30:00|140.19|138.39|139.57|137.77|140.21|138.41|139.38|137.58|484
1642127700000|2022-01-14 02:35:00|139.59|137.79|139.86|138.06|139.95|138.15|139.56|137.76|361
1642128000000|2022-01-14 02:40:00|139.85|138.05|140.09|138.29|140.15|138.35|139.84|138.04|390
1642128300000|2022-01-14 02:45:00|140.12|138.32|140.07|138.27|140.13|138.33|139.92|138.12|280
1642128600000|2022-01-14 02:50:00|140.08|138.28|139.85|138.05|140.18|138.38|139.79|137.99|309
1642128900000|2022-01-14 02:55:00|139.84|138.04|139.91|138.11|139.97|138.17|139.75|137.95|346
1642129200000|2022-01-14 03:00:00|139.9|138.1|139.61|137.81|139.99|138.19|139.59|137.79|350
1642129500000|2022-01-14 03:05:00|139.62|137.82|139.66|137.86|139.73|137.93|139.38|137.58|322
1642129800000|2022-01-14 03:10:00|139.67|137.87|139.54|137.74|139.74|137.94|139.42|137.62|317
1642130100000|2022-01-14 03:15:00|139.53|137.73|139.52|137.72|139.6|137.8|139.27|137.47|325
1642130400000|2022-01-14 03:20:00|139.53|137.73|139.67|137.87|139.74|137.94|139.48|137.68|289
1642130700000|2022-01-14 03:25:00|139.68|137.88|139.89|138.09|139.91|138.11|139.68|137.88|267
1642131000000|2022-01-14 03:30:00|139.88|138.08|140.15|138.35|140.37|138.57|139.82|138.02|388
1642131300000|2022-01-14 03:35:00|140.16|138.36|139.55|137.75|140.16|138.36|139.54|137.74|333
1642131600000|2022-01-14 03:40:00|139.54|137.74|139.18|137.38|139.57|137.77|139.11|137.31|255
1642131900000|2022-01-14 03:45:00|139.17|137.37|139.29|137.49|139.35|137.55|139.08|137.28|319
1642132200000|2022-01-14 03:50:00|139.27|137.47|139.31|137.51|139.34|137.54|139.26|137.46|238
1642132500000|2022-01-14 03:55:00|139.3|137.5|139.22|137.42|139.53|137.73|139.2|137.4|290
1642132800000|2022-01-14 04:00:00|139.21|137.41|139.22|137.42|139.36|137.56|139.19|137.39|291
1642133100000|2022-01-14 04:05:00|139.23|137.43|139.47|137.67|139.52|137.72|139.11|137.31|303
1642133400000|2022-01-14 04:10:00|139.46|137.66|139.57|137.77|139.77|137.97|139.46|137.66|356
1642133700000|2022-01-14 04:15:00|139.58|137.78|140.12|138.32|140.21|138.41|139.49|137.69|362
1642134000000|2022-01-14 04:20:00|140.14|138.34|140.08|138.28|140.17|138.37|139.94|138.14|335
1642134300000|2022-01-14 04:25:00|140.07|138.27|139.82|138.02|140.1|138.3|139.78|137.98|247
1642134600000|2022-01-14 04:30:00|139.81|138.01|139.57|137.77|139.81|138.01|139.49|137.69|256
1642134900000|2022-01-14 04:35:00|139.58|137.78|139.19|137.39|139.59|137.79|139.08|137.28|302
1642135200000|2022-01-14 04:40:00|139.2|137.4|138.97|137.17|139.22|137.42|138.87|137.07|326
1642135500000|2022-01-14 04:45:00|138.98|137.18|138.91|137.11|139.22|137.42|138.88|137.08|373
1642135800000|2022-01-14 04:50:00|138.9|137.1|139.1|137.3|139.12|137.32|138.86|137.06|299
1642136100000|2022-01-14 04:55:00|139.09|137.29|138.78|136.98|139.1|137.3|138.69|136.89|322
1642136400000|2022-01-14 05:00:00|138.79|136.99|138.77|136.97|138.99|137.19|138.74|136.94|269
1642136700000|2022-01-14 05:05:00|138.78|136.98|138.88|137.08|138.94|137.14|138.66|136.86|357
1642137000000|2022-01-14 05:10:00|138.89|137.09|139.15|137.35|139.25|137.45|138.87|137.07|349
1642137300000|2022-01-14 05:15:00|139.16|137.36|139.8|138|139.82|138.02|139.01|137.21|421
1642137600000|2022-01-14 05:20:00|139.81|138.01|139.92|138.12|139.98|138.18|139.68|137.88|340
1642137900000|2022-01-14 05:25:00|139.93|138.13|140.37|138.57|140.43|138.63|139.92|138.12|334
1642138200000|2022-01-14 05:30:00|140.38|138.58|140.08|138.28|140.38|138.58|140.05|138.25|309
1642138500000|2022-01-14 05:35:00|140.09|138.29|140.3|138.5|140.35|138.55|139.98|138.18|277
1642138800000|2022-01-14 05:40:00|140.31|138.51|140.11|138.31|140.31|138.51|139.98|138.18|303
1642139100000|2022-01-14 05:45:00|140.1|138.3|140.21|138.41|140.27|138.47|140.05|138.25|312
1642139400000|2022-01-14 05:50:00|140.22|138.42|140.32|138.52|140.51|138.71|140.12|138.32|397
1642139700000|2022-01-14 05:55:00|140.34|138.54|140.64|138.84|140.68|138.88|140.26|138.46|337
1642140000000|2022-01-14 06:00:00|140.65|138.85|140.63|138.83|140.95|139.15|140.5|138.7|343
1642140300000|2022-01-14 06:05:00|140.62|138.82|140.26|138.46|140.69|138.89|140.22|138.42|345
1642140600000|2022-01-14 06:10:00|140.27|138.47|140.45|138.65|140.59|138.79|140.15|138.35|345
1642140900000|2022-01-14 06:15:00|140.44|138.64|140.59|138.79|140.8|139|140.35|138.55|377
1642141200000|2022-01-14 06:20:00|140.6|138.8|140.38|138.58|140.77|138.97|140.32|138.52|425
1642141500000|2022-01-14 06:25:00|140.37|138.57|140.4|138.6|140.46|138.66|140.19|138.39|379
1642141800000|2022-01-14 06:30:00|140.41|138.61|140.13|138.33|140.6|138.8|140.05|138.25|376
1642142100000|2022-01-14 06:35:00|140.12|138.32|139.91|138.11|140.12|138.32|139.81|138.01|327
1642142400000|2022-01-14 06:40:00|139.92|138.12|139.92|138.12|139.99|138.19|139.85|138.05|311
1642142700000|2022-01-14 06:45:00|139.94|138.14|139.84|138.04|139.98|138.18|139.69|137.89|295
1642143000000|2022-01-14 06:50:00|139.85|138.05|139.77|137.97|139.86|138.06|139.72|137.92|295
1642143300000|2022-01-14 06:55:00|139.78|137.98|139.8|138|139.95|138.15|139.76|137.96|305
1642143600000|2022-01-14 07:00:00|139.81|138.01|139.78|137.98|139.94|138.14|139.66|137.86|258
1642143900000|2022-01-14 07:05:00|139.77|137.97|140.1|138.3|140.11|138.31|139.75|137.95|269
1642144200000|2022-01-14 07:10:00|140.11|138.31|139.97|138.17|140.15|138.35|139.96|138.16|237
1642144500000|2022-01-14 07:15:00|139.98|138.18|140.12|138.32|140.18|138.38|139.93|138.13|304
1642144800000|2022-01-14 07:20:00|140.11|138.31|140.21|138.41|140.24|138.44|140.01|138.21|250
1642145100000|2022-01-14 07:25:00|140.2|138.4|140.21|138.41|140.35|138.55|140.11|138.31|253
1642145400000|2022-01-14 07:30:00|140.2|138.4|139.89|138.09|140.23|138.43|139.8|138|253
1642145700000|2022-01-14 07:35:00|139.88|138.08|139.34|137.54|139.95|138.15|139.22|137.42|380
1642146000000|2022-01-14 07:40:00|139.35|137.55|139.21|137.41|139.54|137.74|139.07|137.27|426
1642146300000|2022-01-14 07:45:00|139.22|137.42|139.6|137.8|139.61|137.81|139.17|137.37|329
1642146600000|2022-01-14 07:50:00|139.59|137.79|139.25|137.45|139.6|137.8|139.1|137.3|315
1642146900000|2022-01-14 07:55:00|139.26|137.46|139.63|137.83|139.63|137.83|139.14|137.34|283
1642147200000|2022-01-14 08:00:00|139.73|137.93|138.91|137.11|139.84|138.04|138.81|137.01|561
1642147500000|2022-01-14 08:05:00|138.92|137.12|137.97|136.17|138.92|137.12|137.85|136.05|598
1642147800000|2022-01-14 08:10:00|137.95|136.15|138.08|136.28|138.32|136.52|137.58|135.78|566
1642148100000|2022-01-14 08:15:00|138.07|136.27|138.26|136.46|138.29|136.49|137.7|135.9|456
1642148400000|2022-01-14 08:20:00|138.27|136.47|138.47|136.67|138.48|136.68|138.21|136.41|387
1642148700000|2022-01-14 08:25:00|138.46|136.66|138.41|136.61|138.62|136.82|138.3|136.5|315
1642149000000|2022-01-14 08:30:00|138.42|136.62|138.34|136.54|138.42|136.62|138.02|136.22|395
1642149300000|2022-01-14 08:35:00|138.35|136.55|138.53|136.73|138.59|136.79|138.3|136.5|331
1642149600000|2022-01-14 08:40:00|138.52|136.72|138.42|136.62|138.59|136.79|138.21|136.41|350
1642149900000|2022-01-14 08:45:00|138.41|136.61|138.66|136.86|138.71|136.91|138.23|136.43|367
1642150200000|2022-01-14 08:50:00|138.65|136.85|138.57|136.77|138.8|137|138.39|136.59|257
1642150500000|2022-01-14 08:55:00|138.58|136.78|138.64|136.84|138.67|136.87|138.46|136.66|291
1642150800000|2022-01-14 09:00:00|138.63|136.83|138.8|137|138.8|137|138.45|136.65|287
1642151100000|2022-01-14 09:05:00|138.79|136.99|138.96|137.16|139.01|137.21|138.79|136.99|166
1642151400000|2022-01-14 09:10:00|138.97|137.17|139.02|137.22|139.11|137.31|138.96|137.16|269
1642151700000|2022-01-14 09:15:00|139.03|137.23|138.79|136.99|139.15|137.35|138.78|136.98|266
1642152000000|2022-01-14 09:20:00|138.8|137|138.65|136.85|138.92|137.12|138.63|136.83|309
1642152300000|2022-01-14 09:25:00|138.66|136.86|138.55|136.75|138.71|136.91|138.36|136.56|407
1642152600000|2022-01-14 09:30:00|138.54|136.74|138.88|137.08|138.91|137.11|138.53|136.73|318
1642152900000|2022-01-14 09:35:00|138.89|137.09|139.06|137.26|139.09|137.29|138.87|137.07|324
1642153200000|2022-01-14 09:40:00|139.07|137.27|138.77|136.97|139.1|137.3|138.75|136.95|338
1642153500000|2022-01-14 09:45:00|138.76|136.96|138.89|137.09|138.91|137.11|138.65|136.85|375
1642153800000|2022-01-14 09:50:00|138.87|137.07|138.69|136.89|139.04|137.24|138.66|136.86|352
1642154100000|2022-01-14 09:55:00|138.65|136.85|138.44|136.64|138.66|136.86|138.38|136.58|376
1642154400000|2022-01-14 10:00:00|138.43|136.63|139.2|137.4|139.49|137.69|138.42|136.62|531
1642154700000|2022-01-14 10:05:00|139.21|137.41|139.29|137.49|139.29|137.49|138.85|137.05|368
1642155000000|2022-01-14 10:10:00|139.3|137.5|139.38|137.58|139.48|137.68|139.16|137.36|342
1642155300000|2022-01-14 10:15:00|139.37|137.57|139.01|137.21|139.37|137.57|138.9|137.1|383
1642155600000|2022-01-14 10:20:00|139|137.2|138.8|137|139.1|137.3|138.79|136.99|315
1642155900000|2022-01-14 10:25:00|138.79|136.99|138.86|137.06|139.01|137.21|138.75|136.95|379
1642156200000|2022-01-14 10:30:00|138.87|137.07|139.2|137.4|139.2|137.4|138.69|136.89|304
1642156500000|2022-01-14 10:35:00|139.19|137.39|139.47|137.67|139.52|137.72|139.19|137.39|296
1642156800000|2022-01-14 10:40:00|139.48|137.68|139.48|137.68|139.73|137.93|139.47|137.67|381
1642157100000|2022-01-14 10:45:00|139.47|137.67|139.23|137.43|139.59|137.79|139.18|137.38|342
1642157400000|2022-01-14 10:50:00|139.22|137.42|138.22|136.42|139.35|137.55|138.08|136.28|493
1642157700000|2022-01-14 10:55:00|138.23|136.43|137.75|135.95|138.29|136.49|137.46|135.66|598
1642158000000|2022-01-14 11:00:00|137.76|135.96|137.81|136.01|137.97|136.17|137.41|135.61|588
1642158300000|2022-01-14 11:05:00|137.8|136|137.42|135.62|137.92|136.12|137|135.2|497
1642158600000|2022-01-14 11:10:00|137.43|135.63|137.87|136.07|137.93|136.13|137.26|135.46|491
1642158900000|2022-01-14 11:15:00|137.88|136.08|137.84|136.04|138.39|136.59|137.82|136.02|455
1642159200000|2022-01-14 11:20:00|137.83|136.03|138.04|136.24|138.33|136.53|137.68|135.88|469
1642159500000|2022-01-14 11:25:00|138.05|136.25|138.55|136.75|138.83|137.03|138.04|136.24|434
1642159800000|2022-01-14 11:30:00|138.54|136.74|139.22|137.42|139.24|137.44|138.46|136.66|485
1642160100000|2022-01-14 11:35:00|139.21|137.41|138.66|136.86|139.65|137.85|138.62|136.82|468
1642160400000|2022-01-14 11:40:00|138.65|136.85|138.64|136.84|138.84|137.04|138.54|136.74|430
1642160700000|2022-01-14 11:45:00|138.63|136.83|138.95|137.15|139.04|137.24|138.24|136.44|475
1642161000000|2022-01-14 11:50:00|138.96|137.16|139.47|137.67|139.52|137.72|138.84|137.04|450
1642161300000|2022-01-14 11:55:00|139.48|137.68|139.48|137.68|139.64|137.84|139.38|137.58|480
1642161600000|2022-01-14 12:00:00|139.47|137.67|139.05|137.25|139.86|138.06|138.96|137.16|581
1642161900000|2022-01-14 12:05:00|139.06|137.26|138.66|136.86|139.14|137.34|138.59|136.79|481
1642162200000|2022-01-14 12:10:00|138.69|136.89|138.89|137.09|138.98|137.18|138.27|136.47|470
1642162500000|2022-01-14 12:15:00|138.88|137.08|139.7|137.9|139.76|137.96|138.87|137.07|546
1642162800000|2022-01-14 12:20:00|139.69|137.89|140.15|138.35|140.18|138.38|139.56|137.76|508
1642163100000|2022-01-14 12:25:00|140.16|138.36|139.53|137.73|140.16|138.36|139.53|137.73|504
1642163400000|2022-01-14 12:30:00|139.54|137.74|140.13|138.33|140.17|138.37|139.54|137.74|543
1642163700000|2022-01-14 12:35:00|140.14|138.34|140.53|138.73|140.56|138.76|140.03|138.23|458
1642164000000|2022-01-14 12:40:00|140.54|138.74|140.24|138.44|140.58|138.78|140|138.2|484
1642164300000|2022-01-14 12:45:00|140.25|138.45|140.58|138.78|140.67|138.87|140.24|138.44|456
1642164600000|2022-01-14 12:50:00|140.59|138.79|140.53|138.73|140.78|138.98|140.42|138.62|438
1642164900000|2022-01-14 12:55:00|140.52|138.72|139.84|138.04|140.54|138.74|139.75|137.95|426
1642165200000|2022-01-14 13:00:00|139.85|138.05|140.16|138.36|140.16|138.36|139.73|137.93|423
1642165500000|2022-01-14 13:05:00|140.15|138.35|141.26|139.46|141.68|139.88|140.12|138.32|541
1642165800000|2022-01-14 13:10:00|141.27|139.47|141.64|139.84|141.75|139.95|140.99|139.19|517
1642166100000|2022-01-14 13:15:00|141.65|139.85|141.46|139.66|141.78|139.98|141.26|139.46|473
1642166400000|2022-01-14 13:20:00|141.47|139.67|141.78|139.98|141.8|140|141.4|139.6|455
1642166700000|2022-01-14 13:25:00|141.79|139.99|141.65|139.85|141.93|140.13|141.55|139.75|435
1642167000000|2022-01-14 13:30:00|141.64|139.84|142.51|140.71|142.92|141.12|141.64|139.84|648
1642167300000|2022-01-14 13:35:00|142.48|140.68|143.56|141.76|144.35|142.55|142.05|140.25|689
1642167600000|2022-01-14 13:40:00|143.57|141.77|144.09|142.29|144.52|142.72|143.49|141.69|675
1642167900000|2022-01-14 13:45:00|144.1|142.3|143.85|142.05|145.35|143.55|143.47|141.67|726
1642168200000|2022-01-14 13:50:00|143.87|142.07|143.65|141.85|144.18|142.38|143.54|141.74|606
1642168500000|2022-01-14 13:55:00|143.66|141.86|143.83|142.03|143.87|142.07|143.27|141.47|554
1642168800000|2022-01-14 14:00:00|143.82|142.02|144.96|143.16|145.41|143.61|143.67|141.87|612
1642169100000|2022-01-14 14:05:00|144.98|143.18|145.82|144.02|145.83|144.03|144.76|142.96|712
1642169400000|2022-01-14 14:10:00|145.81|144.01|145.35|143.55|145.85|144.05|145.05|143.25|585
1642169700000|2022-01-14 14:15:00|145.34|143.54|145.12|143.32|145.83|144.03|144.96|143.16|619
1642170000000|2022-01-14 14:20:00|145.13|143.33|144.91|143.11|145.18|143.38|144.61|142.81|532
1642170300000|2022-01-14 14:25:00|144.92|143.12|145.98|144.18|146.75|144.95|144.77|142.97|673
1642170600000|2022-01-14 14:30:00|146.01|144.21|145.29|143.49|146.56|144.76|144.99|143.19|728
1642170900000|2022-01-14 14:35:00|145.28|143.48|146.32|144.52|146.95|145.15|145.1|143.3|721
1642171200000|2022-01-14 14:40:00|146.35|144.55|146.55|144.75|146.78|144.98|146.06|144.26|696
1642171500000|2022-01-14 14:45:00|146.53|144.73|146.72|144.92|147.24|145.44|146.25|144.45|708
1642171800000|2022-01-14 14:50:00|146.71|144.91|146.87|145.07|147.11|145.31|146.37|144.57|700
1642172100000|2022-01-14 14:55:00|146.86|145.06|146.09|144.29|147.4|145.6|146.03|144.23|763
1642172400000|2022-01-14 15:00:00|146.1|144.3|145.93|144.13|146.44|144.64|145.44|143.64|657
1642172700000|2022-01-14 15:05:00|145.92|144.12|146.29|144.49|146.68|144.88|145.91|144.11|722
1642173000000|2022-01-14 15:10:00|146.3|144.5|145.94|144.14|146.45|144.65|145.93|144.13|616
1642173300000|2022-01-14 15:15:00|145.95|144.15|146.49|144.69|146.71|144.91|145.94|144.14|594
1642173600000|2022-01-14 15:20:00|146.48|144.68|146.27|144.47|146.63|144.83|146.2|144.4|591
1642173900000|2022-01-14 15:25:00|146.26|144.46|145.99|144.19|146.38|144.58|145.95|144.15|508
1642174200000|2022-01-14 15:30:00|145.98|144.18|146|144.2|146.02|144.22|145.61|143.81|543
1642174500000|2022-01-14 15:35:00|146.01|144.21|145.38|143.58|146.01|144.21|145.26|143.46|542
1642174800000|2022-01-14 15:40:00|145.37|143.57|145.16|143.36|145.43|143.63|145.14|143.34|475
1642175100000|2022-01-14 15:45:00|145.17|143.37|145.99|144.19|146.03|144.23|145.14|143.34|483
1642175400000|2022-01-14 15:50:00|146|144.2|145.68|143.88|146.04|144.24|145.4|143.6|447
1642175700000|2022-01-14 15:55:00|145.67|143.87|145.67|143.87|145.76|143.96|145.51|143.71|398
1642176000000|2022-01-14 16:00:00|145.68|143.88|145.36|143.56|146.09|144.29|145.27|143.47|555
1642176300000|2022-01-14 16:05:00|145.39|143.59|145.07|143.27|145.41|143.61|145.05|143.25|494
1642176600000|2022-01-14 16:10:00|145.08|143.28|144.99|143.19|145.23|143.43|144.9|143.1|444
1642176900000|2022-01-14 16:15:00|144.96|143.16|145.09|143.29|145.2|143.4|144.57|142.77|525
1642177200000|2022-01-14 16:20:00|145.1|143.3|144.89|143.09|145.21|143.41|144.69|142.89|451
1642177500000|2022-01-14 16:25:00|144.9|143.1|144.59|142.79|145.22|143.42|144.56|142.76|452
1642177800000|2022-01-14 16:30:00|144.6|142.8|144.93|143.13|145.09|143.29|144.49|142.69|529
1642178100000|2022-01-14 16:35:00|144.94|143.14|145.09|143.29|145.22|143.42|144.87|143.07|472
1642178400000|2022-01-14 16:40:00|145.08|143.28|144.93|143.13|145.28|143.48|144.82|143.02|446
1642178700000|2022-01-14 16:45:00|144.94|143.14|145.49|143.69|145.88|144.08|144.94|143.14|500
1642179000000|2022-01-14 16:50:00|145.48|143.68|145.64|143.84|145.67|143.87|145.3|143.5|384
1642179300000|2022-01-14 16:55:00|145.65|143.85|145.66|143.86|145.7|143.9|145.46|143.66|468
1642179600000|2022-01-14 17:00:00|145.65|143.85|145.36|143.56|146.03|144.23|145.33|143.53|446
1642179900000|2022-01-14 17:05:00|145.35|143.55|145.71|143.91|145.72|143.92|145.35|143.55|444
1642180200000|2022-01-14 17:10:00|145.7|143.9|145.59|143.79|145.86|144.06|145.48|143.68|437
1642180500000|2022-01-14 17:15:00|145.6|143.8|145.6|143.8|145.74|143.94|145.56|143.76|373
1642180800000|2022-01-14 17:20:00|145.61|143.81|145.32|143.52|145.61|143.81|145.15|143.35|440
1642181100000|2022-01-14 17:25:00|145.31|143.51|145.4|143.6|145.44|143.64|145.26|143.46|397
1642181400000|2022-01-14 17:30:00|145.39|143.59|144.92|143.12|145.45|143.65|144.83|143.03|401
1642181700000|2022-01-14 17:35:00|144.93|143.13|144.89|143.09|145.22|143.42|144.84|143.04|436
1642182000000|2022-01-14 17:40:00|144.9|143.1|144.92|143.12|144.97|143.17|144.73|142.93|329
1642182300000|2022-01-14 17:45:00|144.91|143.11|144.76|142.96|145.04|143.24|144.65|142.85|350
1642182600000|2022-01-14 17:50:00|144.77|142.97|144.67|142.87|144.94|143.14|144.65|142.85|361
1642182900000|2022-01-14 17:55:00|144.68|142.88|144.87|143.07|144.97|143.17|144.6|142.8|348
1642183200000|2022-01-14 18:00:00|144.86|143.06|144.91|143.11|144.98|143.18|144.61|142.81|379
1642183500000|2022-01-14 18:05:00|144.92|143.12|144.61|142.81|144.99|143.19|144.6|142.8|401
1642183800000|2022-01-14 18:10:00|144.63|142.83|144.84|143.04|144.89|143.09|144.41|142.61|392
1642184100000|2022-01-14 18:15:00|144.83|143.03|144.58|142.78|144.83|143.03|144.47|142.67|433
1642184400000|2022-01-14 18:20:00|144.59|142.79|144.43|142.63|144.6|142.8|144.18|142.38|469
1642184700000|2022-01-14 18:25:00|144.44|142.64|144.54|142.74|144.67|142.87|144.38|142.58|329
1642185000000|2022-01-14 18:30:00|144.55|142.75|144.27|142.47|144.67|142.87|144.22|142.42|400
1642185300000|2022-01-14 18:35:00|144.26|142.46|144.39|142.59|144.6|142.8|144.26|142.46|336
1642185600000|2022-01-14 18:40:00|144.4|142.6|144.58|142.78|144.67|142.87|144.3|142.5|382
1642185900000|2022-01-14 18:45:00|144.59|142.79|144.71|142.91|144.75|142.95|144.46|142.66|343
1642186200000|2022-01-14 18:50:00|144.7|142.9|145.03|143.23|145.26|143.46|144.68|142.88|443
1642186500000|2022-01-14 18:55:00|145.04|143.24|144.95|143.15|145.2|143.4|144.9|143.1|392
1642186800000|2022-01-14 19:00:00|144.97|143.17|145.01|143.21|145.11|143.31|144.87|143.07|455
1642187100000|2022-01-14 19:05:00|145|143.2|144.88|143.08|145.01|143.21|144.78|142.98|335
1642187400000|2022-01-14 19:10:00|144.87|143.07|145.08|143.28|145.21|143.41|144.71|142.91|414
1642187700000|2022-01-14 19:15:00|145.09|143.29|144.91|143.11|145.16|143.36|144.71|142.91|431
1642188000000|2022-01-14 19:20:00|144.92|143.12|145.1|143.3|145.13|143.33|144.79|142.99|371
1642188300000|2022-01-14 19:25:00|145.13|143.33|144.99|143.19|145.16|143.36|144.9|143.1|375
1642188600000|2022-01-14 19:30:00|144.97|143.17|145.31|143.51|145.31|143.51|144.91|143.11|376
1642188900000|2022-01-14 19:35:00|145.3|143.5|145.76|143.96|145.86|144.06|145.26|143.46|459
1642189200000|2022-01-14 19:40:00|145.73|143.93|145.58|143.78|145.77|143.97|145.55|143.75|430
1642189500000|2022-01-14 19:45:00|145.57|143.77|145.61|143.81|145.74|143.94|145.45|143.65|463
1642189800000|2022-01-14 19:50:00|145.6|143.8|145.59|143.79|145.69|143.89|145.47|143.67|338
1642190100000|2022-01-14 19:55:00|145.6|143.8|145.57|143.77|145.73|143.93|145.55|143.75|397
1642190400000|2022-01-14 20:00:00|145.58|143.78|145.81|144.01|145.89|144.09|145.56|143.76|344
1642190700000|2022-01-14 20:05:00|145.82|144.02|145.52|143.72|145.85|144.05|145.48|143.68|358
1642191000000|2022-01-14 20:10:00|145.54|143.74|145.41|143.61|145.61|143.81|145.34|143.54|428
1642191300000|2022-01-14 20:15:00|145.42|143.62|145.59|143.79|145.61|143.81|145.12|143.32|445
1642191600000|2022-01-14 20:20:00|145.6|143.8|145.69|143.89|145.72|143.92|145.55|143.75|282
1642191900000|2022-01-14 20:25:00|145.68|143.88|145.38|143.58|145.69|143.89|145.38|143.58|283
1642192200000|2022-01-14 20:30:00|145.39|143.59|145.45|143.65|145.51|143.71|145.26|143.46|288
1642192500000|2022-01-14 20:35:00|145.44|143.64|145.31|143.51|145.46|143.66|145.1|143.3|336
1642192800000|2022-01-14 20:40:00|145.32|143.52|145.62|143.82|145.77|143.97|145.29|143.49|338
1642193100000|2022-01-14 20:45:00|145.6|143.8|145.45|143.65|145.71|143.91|145.39|143.59|340
1642193400000|2022-01-14 20:50:00|145.47|143.67|145.61|143.81|145.69|143.89|145.47|143.67|354
1642193700000|2022-01-14 20:55:00|145.62|143.82|145.61|143.81|145.65|143.85|145.48|143.68|338
1642194000000|2022-01-14 21:00:00|145.6|143.8|145.91|144.11|146.16|144.36|145.53|143.73|394
1642194300000|2022-01-14 21:05:00|145.92|144.12|145.89|144.09|145.96|144.16|145.71|143.91|313
1642194600000|2022-01-14 21:10:00|145.9|144.1|146.25|144.45|146.3|144.5|145.9|144.1|321
1642194900000|2022-01-14 21:15:00|146.24|144.44|146.18|144.38|146.32|144.52|146.17|144.37|305
1642195200000|2022-01-14 21:20:00|146.16|144.36|145.93|144.13|146.18|144.38|145.92|144.12|298
1642195500000|2022-01-14 21:25:00|145.91|144.11|146.03|144.23|146.06|144.26|145.87|144.07|289
1642195800000|2022-01-14 21:30:00|146.04|144.24|146.2|144.4|146.25|144.45|145.95|144.15|308
1642196100000|2022-01-14 21:35:00|146.19|144.39|146.12|144.32|146.37|144.57|146.09|144.29|457
1642196400000|2022-01-14 21:40:00|146.11|144.31|146.15|144.35|146.24|144.44|146.07|144.27|316
1642196700000|2022-01-14 21:45:00|146.16|144.36|146.02|144.22|146.17|144.37|145.91|144.11|351
1642197000000|2022-01-14 21:50:00|146.01|144.21|146.15|144.35|146.18|144.38|145.92|144.12|319
1642197300000|2022-01-14 21:55:00|146.14|144.34|145.85|144.05|146.44|144.64|145.84|144.04|382
1642233600000|2022-01-15 08:00:00|151.2|149.4|150.55|148.75|151.24|149.44|150.55|148.75|625
1642233900000|2022-01-15 08:05:00|150.5|148.7|150.35|148.55|150.62|148.82|150.17|148.37|454
1642234200000|2022-01-15 08:10:00|150.33|148.53|150.39|148.59|150.54|148.74|150.24|148.44|384
1642234500000|2022-01-15 08:15:00|150.4|148.6|149.9|148.1|150.49|148.69|149.81|148.01|432
1642234800000|2022-01-15 08:20:00|149.91|148.11|149.59|147.79|149.92|148.12|149.55|147.75|363
1642235100000|2022-01-15 08:25:00|149.55|147.75|149.61|147.81|149.65|147.85|149.29|147.49|398
1642235400000|2022-01-15 08:30:00|149.6|147.8|149.53|147.73|149.78|147.98|149.42|147.62|458
1642235700000|2022-01-15 08:35:00|149.52|147.72|149.43|147.63|149.54|147.74|149.37|147.57|340
1642236000000|2022-01-15 08:40:00|149.44|147.64|149.52|147.72|149.52|147.72|149.39|147.59|293
1642236300000|2022-01-15 08:45:00|149.51|147.71|149.41|147.61|149.97|148.17|149.41|147.61|433
1642236600000|2022-01-15 08:50:00|149.42|147.62|148.97|147.17|149.43|147.63|148.8|147|448
1642236900000|2022-01-15 08:55:00|148.98|147.18|148.8|147|148.98|147.18|148.61|146.81|426
1642237200000|2022-01-15 09:00:00|148.81|147.01|148.89|147.09|149.08|147.28|148.57|146.77|441
1642237500000|2022-01-15 09:05:00|148.9|147.1|148.73|146.93|149.05|147.25|148.71|146.91|316
1642237800000|2022-01-15 09:10:00|148.72|146.92|148.88|147.08|148.95|147.15|148.62|146.82|339
1642238100000|2022-01-15 09:15:00|148.89|147.09|149.05|147.25|149.11|147.31|148.86|147.06|325
1642238400000|2022-01-15 09:20:00|149.06|147.26|148.89|147.09|149.07|147.27|148.81|147.01|317
1642238700000|2022-01-15 09:25:00|148.88|147.08|148.73|146.93|148.98|147.18|148.62|146.82|306
1642239000000|2022-01-15 09:30:00|148.74|146.94|149.11|147.31|149.13|147.33|148.68|146.88|397
1642239300000|2022-01-15 09:35:00|149.1|147.3|148.97|147.17|149.19|147.39|148.93|147.13|265
1642239600000|2022-01-15 09:40:00|148.98|147.18|148.96|147.16|148.99|147.19|148.87|147.07|257
1642239900000|2022-01-15 09:45:00|148.98|147.18|149.12|147.32|149.15|147.35|148.92|147.12|269
1642240200000|2022-01-15 09:50:00|149.11|147.31|149.25|147.45|149.34|147.54|149.11|147.31|281
1642240500000|2022-01-15 09:55:00|149.26|147.46|149.52|147.72|149.69|147.89|149.26|147.46|522
1642240800000|2022-01-15 10:00:00|149.53|147.73|149.85|148.05|149.91|148.11|149.3|147.5|373
1642241100000|2022-01-15 10:05:00|149.84|148.04|150|148.2|150.25|148.45|149.8|148|498
1642241400000|2022-01-15 10:10:00|149.99|148.19|150.23|148.43|150.25|148.45|149.91|148.11|463
1642241700000|2022-01-15 10:15:00|150.22|148.42|149.82|148.02|150.25|148.45|149.78|147.98|367
1642242000000|2022-01-15 10:20:00|149.83|148.03|149.58|147.78|149.89|148.09|149.47|147.67|357
1642242300000|2022-01-15 10:25:00|149.57|147.77|149.83|148.03|149.99|148.19|149.57|147.77|393
1642242600000|2022-01-15 10:30:00|149.82|148.02|149.63|147.83|149.9|148.1|149.52|147.72|290
1642242900000|2022-01-15 10:35:00|149.61|147.81|149.64|147.84|149.65|147.85|149.53|147.73|226
1642243200000|2022-01-15 10:40:00|149.63|147.83|149.71|147.91|149.73|147.93|149.54|147.74|276
1642243500000|2022-01-15 10:45:00|149.72|147.92|149.66|147.86|149.89|148.09|149.64|147.84|326
1642243800000|2022-01-15 10:50:00|149.67|147.87|149.41|147.61|149.67|147.87|149.27|147.47|352
1642244100000|2022-01-15 10:55:00|149.42|147.62|149.23|147.43|149.47|147.67|149.23|147.43|250
1642244400000|2022-01-15 11:00:00|149.22|147.42|149.5|147.7|149.54|147.74|149.18|147.38|359
1642244700000|2022-01-15 11:05:00|149.51|147.71|149.43|147.63|149.53|147.73|149.42|147.62|219
1642245000000|2022-01-15 11:10:00|149.46|147.66|149.82|148.02|149.85|148.05|149.45|147.65|283
1642245300000|2022-01-15 11:15:00|149.81|148.01|149.92|148.12|149.92|148.12|149.72|147.92|254
1642245600000|2022-01-15 11:20:00|149.91|148.11|149.74|147.94|149.93|148.13|149.68|147.88|305
1642245900000|2022-01-15 11:25:00|149.75|147.95|149.77|147.97|149.82|148.02|149.63|147.83|215
1642246200000|2022-01-15 11:30:00|149.84|148.04|149.57|147.77|149.87|148.07|149.55|147.75|218
1642246500000|2022-01-15 11:35:00|149.56|147.76|149.44|147.64|149.58|147.78|149.28|147.48|281
1642246800000|2022-01-15 11:40:00|149.45|147.65|149.44|147.64|149.47|147.67|149.31|147.51|237
1642247100000|2022-01-15 11:45:00|149.45|147.65|149.45|147.65|149.7|147.9|149.42|147.62|213
1642247400000|2022-01-15 11:50:00|149.44|147.64|148.51|146.71|149.45|147.65|148.44|146.64|322
1642247700000|2022-01-15 11:55:00|148.52|146.72|149.09|147.29|149.14|147.34|148.52|146.72|400
1642248000000|2022-01-15 12:00:00|149.1|147.3|148.88|147.08|149.26|147.46|148.88|147.08|307
1642248300000|2022-01-15 12:05:00|148.87|147.07|148.5|146.7|148.94|147.14|148.48|146.68|322
1642248600000|2022-01-15 12:10:00|148.51|146.71|148.81|147.01|148.85|147.05|148.49|146.69|226
1642248900000|2022-01-15 12:15:00|148.8|147|148.61|146.81|148.82|147.02|148.52|146.72|207
1642249200000|2022-01-15 12:20:00|148.62|146.82|148.34|146.54|148.71|146.91|148.11|146.31|351
1642249500000|2022-01-15 12:25:00|148.35|146.55|147.95|146.15|148.43|146.63|147.75|145.95|403
1642249800000|2022-01-15 12:30:00|147.94|146.14|147.91|146.11|148.19|146.39|147.89|146.09|418
1642250100000|2022-01-15 12:35:00|147.89|146.09|147.39|145.59|148.02|146.22|147.24|145.44|545
1642250400000|2022-01-15 12:40:00|147.38|145.58|146.73|144.93|147.38|145.58|146.23|144.43|737
1642250700000|2022-01-15 12:45:00|146.77|144.97|146.61|144.81|146.8|145|145.76|143.96|681
1642251000000|2022-01-15 12:50:00|146.62|144.82|146.89|145.09|146.92|145.12|146.37|144.57|550
1642251300000|2022-01-15 12:55:00|146.91|145.11|147.1|145.3|147.32|145.52|146.71|144.91|454
1642251600000|2022-01-15 13:00:00|147.11|145.31|146.97|145.17|147.11|145.31|146.74|144.94|411
1642251900000|2022-01-15 13:05:00|146.96|145.16|147.06|145.26|147.12|145.32|146.81|145.01|403
1642252200000|2022-01-15 13:10:00|147.07|145.27|147.56|145.76|147.61|145.81|147.06|145.26|425
1642252500000|2022-01-15 13:15:00|147.57|145.77|147.27|145.47|147.57|145.77|147.27|145.47|341
1642252800000|2022-01-15 13:20:00|147.31|145.51|147.39|145.59|147.52|145.72|147.28|145.48|252
1642253100000|2022-01-15 13:25:00|147.38|145.58|147.7|145.9|147.71|145.91|147.27|145.47|328
1642253400000|2022-01-15 13:30:00|147.71|145.91|147.46|145.66|147.96|146.16|147.46|145.66|498
1642253700000|2022-01-15 13:35:00|147.47|145.67|147.7|145.9|147.73|145.93|147.39|145.59|287
1642254000000|2022-01-15 13:40:00|147.69|145.89|147.54|145.74|147.74|145.94|147.52|145.72|241
1642254300000|2022-01-15 13:45:00|147.55|145.75|147.61|145.81|147.68|145.88|147.49|145.69|272
1642254600000|2022-01-15 13:50:00|147.6|145.8|147.32|145.52|147.74|145.94|147.24|145.44|387
1642254900000|2022-01-15 13:55:00|147.33|145.53|147.3|145.5|147.37|145.57|147|145.2|510
1642255200000|2022-01-15 14:00:00|147.28|145.48|147.36|145.56|147.46|145.66|147.07|145.27|479
1642255500000|2022-01-15 14:05:00|147.35|145.55|147.4|145.6|147.45|145.65|147.24|145.44|412
1642255800000|2022-01-15 14:10:00|147.38|145.58|147.6|145.8|147.73|145.93|147.37|145.57|446
1642256100000|2022-01-15 14:15:00|147.61|145.81|147.33|145.53|147.62|145.82|147.09|145.29|357
1642256400000|2022-01-15 14:20:00|147.34|145.54|147.35|145.55|147.51|145.71|147.33|145.53|284
1642256700000|2022-01-15 14:25:00|147.36|145.56|147.74|145.94|147.77|145.97|147.36|145.56|300
1642257000000|2022-01-15 14:30:00|147.75|145.95|147.56|145.76|147.77|145.97|147.56|145.76|316
1642257300000|2022-01-15 14:35:00|147.57|145.77|147.88|146.08|147.88|146.08|147.47|145.67|359
1642257600000|2022-01-15 14:40:00|147.87|146.07|148.6|146.8|148.93|147.13|147.85|146.05|587
1642257900000|2022-01-15 14:45:00|148.59|146.79|148.43|146.63|149.02|147.22|148.42|146.62|648
1642258200000|2022-01-15 14:50:00|148.42|146.62|148.44|146.64|148.72|146.92|148.38|146.58|502
1642258500000|2022-01-15 14:55:00|148.45|146.65|148.67|146.87|148.87|147.07|148.41|146.61|387
1642258800000|2022-01-15 15:00:00|148.66|146.86|148.55|146.75|148.73|146.93|148.5|146.7|339
1642259100000|2022-01-15 15:05:00|148.56|146.76|148.55|146.75|148.77|146.97|148.51|146.71|361
1642259400000|2022-01-15 15:10:00|148.54|146.74|148.93|147.13|148.99|147.19|148.49|146.69|358
1642259700000|2022-01-15 15:15:00|148.94|147.14|148.83|147.03|149.07|147.27|148.78|146.98|464
1642260000000|2022-01-15 15:20:00|148.81|147.01|149.13|147.33|149.14|147.34|148.71|146.91|321
1642260300000|2022-01-15 15:25:00|149.11|147.31|149.24|147.44|149.32|147.52|149.01|147.21|438
1642260600000|2022-01-15 15:30:00|149.23|147.43|149.38|147.58|149.42|147.62|149.17|147.37|308
1642260900000|2022-01-15 15:35:00|149.36|147.56|149.34|147.54|149.41|147.61|149.3|147.5|305
1642261200000|2022-01-15 15:40:00|149.35|147.55|149.66|147.86|149.98|148.18|149.35|147.55|536
1642261500000|2022-01-15 15:45:00|149.65|147.85|149.59|147.79|150.02|148.22|149.57|147.77|486
1642261800000|2022-01-15 15:50:00|149.6|147.8|149.83|148.03|149.88|148.08|149.41|147.61|424
1642262100000|2022-01-15 15:55:00|149.84|148.04|149.97|148.17|150.01|148.21|149.75|147.95|380
1642262400000|2022-01-15 16:00:00|149.96|148.16|149.94|148.14|150.15|148.35|149.64|147.84|523
1642262700000|2022-01-15 16:05:00|149.93|148.13|149.89|148.09|150.05|148.25|149.83|148.03|388
1642263000000|2022-01-15 16:10:00|149.88|148.08|150.05|148.25|150.07|148.27|149.82|148.02|304
1642263300000|2022-01-15 16:15:00|150.04|148.24|150.13|148.33|150.28|148.48|150.04|148.24|297
1642263600000|2022-01-15 16:20:00|150.11|148.31|149.71|147.91|150.11|148.31|149.51|147.71|376
1642263900000|2022-01-15 16:25:00|149.69|147.89|149.5|147.7|149.7|147.9|149.31|147.51|300
1642264200000|2022-01-15 16:30:00|149.52|147.72|149.73|147.93|149.81|148.01|149.51|147.71|321
1642264500000|2022-01-15 16:35:00|149.71|147.91|149.55|147.75|149.77|147.97|149.53|147.73|301
1642264800000|2022-01-15 16:40:00|149.54|147.74|149.38|147.58|149.74|147.94|149.37|147.57|367
1642265100000|2022-01-15 16:45:00|149.39|147.59|149.36|147.56|149.45|147.65|149.32|147.52|306
1642265400000|2022-01-15 16:50:00|149.37|147.57|149.43|147.63|149.59|147.79|149.36|147.56|313
1642265700000|2022-01-15 16:55:00|149.42|147.62|149.35|147.55|149.45|147.65|149.32|147.52|226
1642266000000|2022-01-15 17:00:00|149.36|147.56|149.33|147.53|149.43|147.63|149.21|147.41|267
1642266300000|2022-01-15 17:05:00|149.34|147.54|148.89|147.09|149.37|147.57|148.88|147.08|293
1642266600000|2022-01-15 17:10:00|148.91|147.11|149.02|147.22|149.2|147.4|148.89|147.09|323
1642266900000|2022-01-15 17:15:00|149.01|147.21|149.13|147.33|149.29|147.49|148.98|147.18|282
1642267200000|2022-01-15 17:20:00|149.16|147.36|149.31|147.51|149.32|147.52|149.1|147.3|220
1642267500000|2022-01-15 17:25:00|149.32|147.52|149.31|147.51|149.45|147.65|149.25|147.45|305
1642267800000|2022-01-15 17:30:00|149.32|147.52|149.14|147.34|149.38|147.58|149.1|147.3|244
1642268100000|2022-01-15 17:35:00|149.13|147.33|149.34|147.54|149.34|147.54|149.11|147.31|261
1642268400000|2022-01-15 17:40:00|149.32|147.52|149.47|147.67|149.5|147.7|149.31|147.51|210
1642268700000|2022-01-15 17:45:00|149.48|147.68|149.25|147.45|149.69|147.89|149.08|147.28|375
1642269000000|2022-01-15 17:50:00|149.24|147.44|149.24|147.44|149.43|147.63|149.17|147.37|284
1642269300000|2022-01-15 17:55:00|149.23|147.43|148.91|147.11|149.26|147.46|148.79|146.99|392
1642269600000|2022-01-15 18:00:00|148.9|147.1|148.81|147.01|148.9|147.1|148.64|146.84|331
1642269900000|2022-01-15 18:05:00|148.8|147|148.83|147.03|148.88|147.08|148.7|146.9|404
1642270200000|2022-01-15 18:10:00|148.84|147.04|148.92|147.12|149.08|147.28|148.84|147.04|369
1642270500000|2022-01-15 18:15:00|148.91|147.11|149.02|147.22|149.14|147.34|148.82|147.02|423
1642270800000|2022-01-15 18:20:00|149.01|147.21|149.03|147.23|149.16|147.36|148.99|147.19|294
1642271100000|2022-01-15 18:25:00|149.05|147.25|148.84|147.04|149.05|147.25|148.78|146.98|231
1642271400000|2022-01-15 18:30:00|148.85|147.05|149.08|147.28|149.14|147.34|148.81|147.01|321
1642271700000|2022-01-15 18:35:00|149.07|147.27|149.06|147.26|149.12|147.32|148.99|147.19|256
1642272000000|2022-01-15 18:40:00|149.05|147.25|149.18|147.38|149.26|147.46|149.03|147.23|292
1642272300000|2022-01-15 18:45:00|149.19|147.39|149.04|147.24|149.21|147.41|149.03|147.23|259
1642272600000|2022-01-15 18:50:00|149.03|147.23|149.35|147.55|149.38|147.58|149.03|147.23|239
1642272900000|2022-01-15 18:55:00|149.34|147.54|149.2|147.4|149.4|147.6|149.2|147.4|187
1642273200000|2022-01-15 19:00:00|149.21|147.41|149.22|147.42|149.28|147.48|149.13|147.33|254
1642273500000|2022-01-15 19:05:00|149.23|147.43|149.44|147.64|149.45|147.65|149.2|147.4|227
1642273800000|2022-01-15 19:10:00|149.45|147.65|149.35|147.55|149.62|147.82|149.34|147.54|275
1642274100000|2022-01-15 19:15:00|149.36|147.56|149.45|147.65|149.54|147.74|149.36|147.56|248
1642274400000|2022-01-15 19:20:00|149.44|147.64|149.68|147.88|149.74|147.94|149.43|147.63|300
1642274700000|2022-01-15 19:25:00|149.69|147.89|149.73|147.93|149.82|148.02|149.62|147.82|226
1642275000000|2022-01-15 19:30:00|149.74|147.94|150.01|148.21|150.09|148.29|149.68|147.88|327
1642275300000|2022-01-15 19:35:00|150|148.2|150.12|148.32|150.18|148.38|149.99|148.19|279
1642275600000|2022-01-15 19:40:00|150.11|148.31|150.17|148.37|150.23|148.43|150.11|148.31|195
1642275900000|2022-01-15 19:45:00|150.15|148.35|150.03|148.23|150.39|148.59|150|148.2|375
1642276200000|2022-01-15 19:50:00|150.02|148.22|149.94|148.14|150.05|148.25|149.81|148.01|382
1642276500000|2022-01-15 19:55:00|149.93|148.13|150.22|148.42|150.26|148.46|149.9|148.1|251
1642276800000|2022-01-15 20:00:00|150.21|148.41|150.51|148.71|150.64|148.84|150.18|148.38|513
1642277100000|2022-01-15 20:05:00|150.53|148.73|150.49|148.69|150.63|148.83|150.33|148.53|419
1642277400000|2022-01-15 20:10:00|150.47|148.67|150.26|148.46|150.61|148.81|150.14|148.34|392
1642277700000|2022-01-15 20:15:00|150.24|148.44|150.22|148.42|150.44|148.64|150.14|148.34|356
1642278000000|2022-01-15 20:20:00|150.2|148.4|150.21|148.41|150.31|148.51|150.11|148.31|313
1642278300000|2022-01-15 20:25:00|150.22|148.42|150.22|148.42|150.44|148.64|150.15|148.35|336
1642278600000|2022-01-15 20:30:00|150.23|148.43|150.16|148.36|150.35|148.55|150.14|148.34|271
1642278900000|2022-01-15 20:35:00|150.15|148.35|150.02|148.22|150.17|148.37|149.95|148.15|262
1642279200000|2022-01-15 20:40:00|150.01|148.21|149.79|147.99|150.02|148.22|149.7|147.9|320
1642279500000|2022-01-15 20:45:00|149.8|148|149.71|147.91|149.81|148.01|149.6|147.8|332
1642279800000|2022-01-15 20:50:00|149.72|147.92|149.42|147.62|149.74|147.94|149.38|147.58|317
1642280100000|2022-01-15 20:55:00|149.43|147.63|149.33|147.53|149.56|147.76|149.28|147.48|364
1642280400000|2022-01-15 21:00:00|149.32|147.52|149.5|147.7|149.56|147.76|149.28|147.48|489
1642280700000|2022-01-15 21:05:00|149.48|147.68|149.34|147.54|149.51|147.71|149.24|147.44|366
1642281000000|2022-01-15 21:10:00|149.33|147.53|149.16|147.36|149.39|147.59|149.15|147.35|330
1642281300000|2022-01-15 21:15:00|149.17|147.37|149.42|147.62|149.56|147.76|149.14|147.34|408
1642281600000|2022-01-15 21:20:00|149.41|147.61|149.18|147.38|149.44|147.64|149.12|147.32|296
1642281900000|2022-01-15 21:25:00|149.14|147.34|149.02|147.22|149.18|147.38|148.9|147.1|417
1642282200000|2022-01-15 21:30:00|148.94|147.14|148.46|146.66|148.94|147.14|148.4|146.6|475
1642282500000|2022-01-15 21:35:00|148.45|146.65|148.43|146.63|148.69|146.89|148.41|146.61|411
1642282800000|2022-01-15 21:40:00|148.42|146.62|148.6|146.8|148.65|146.85|148.37|146.57|475
1642283100000|2022-01-15 21:45:00|148.61|146.81|148.4|146.6|148.62|146.82|148.29|146.49|390
1642283400000|2022-01-15 21:50:00|148.44|146.64|148.77|146.97|148.86|147.06|148.43|146.63|401
1642283700000|2022-01-15 21:55:00|148.76|146.96|148.83|147.03|148.94|147.14|148.71|146.91|398
1642284000000|2022-01-15 22:00:00|148.85|147.05|148.61|146.81|149.08|147.28|148.58|146.78|310
1642284300000|2022-01-15 22:05:00|148.62|146.82|148.9|147.1|148.91|147.11|148.58|146.78|300
1642284600000|2022-01-15 22:10:00|148.89|147.09|149.15|147.35|149.18|147.38|148.89|147.09|183
1642284900000|2022-01-15 22:15:00|149.14|147.34|149.21|147.41|149.21|147.41|149.02|147.22|215
1642285200000|2022-01-15 22:20:00|149.17|147.37|149.04|147.24|149.28|147.48|149.01|147.21|210
1642285500000|2022-01-15 22:25:00|149.06|147.26|148.82|147.02|149.14|147.34|148.78|146.98|246
1642285800000|2022-01-15 22:30:00|148.83|147.03|148.73|146.93|148.85|147.05|148.73|146.93|175
1642286100000|2022-01-15 22:35:00|148.74|146.94|148.53|146.73|148.76|146.96|148.42|146.62|266
1642286400000|2022-01-15 22:40:00|148.54|146.74|148.6|146.8|148.68|146.88|148.51|146.71|179
1642286700000|2022-01-15 22:45:00|148.61|146.81|148.65|146.85|148.73|146.93|148.58|146.78|212
1642287000000|2022-01-15 22:50:00|148.64|146.84|148.7|146.9|148.79|146.99|148.63|146.83|247
1642287300000|2022-01-15 22:55:00|148.73|146.93|148.68|146.88|148.78|146.98|148.67|146.87|242
1642287600000|2022-01-15 23:00:00|148.7|146.9|148.91|147.11|148.95|147.15|148.68|146.88|358
1642287900000|2022-01-15 23:05:00|148.92|147.12|149.02|147.22|149.07|147.27|148.9|147.1|289
1642288200000|2022-01-15 23:10:00|149.03|147.23|149.12|147.32|149.13|147.33|148.92|147.12|209
1642288500000|2022-01-15 23:15:00|149.11|147.31|149.36|147.56|149.42|147.62|149.08|147.28|207
1642288800000|2022-01-15 23:20:00|149.37|147.57|148.91|147.11|149.4|147.6|148.88|147.08|264
1642289100000|2022-01-15 23:25:00|148.92|147.12|148.9|147.1|148.97|147.17|148.77|146.97|270
1642289400000|2022-01-15 23:30:00|148.91|147.11|149.16|147.36|149.24|147.44|148.89|147.09|372
1642289700000|2022-01-15 23:35:00|149.15|147.35|148.8|147|149.18|147.38|148.65|146.85|283
1642290000000|2022-01-15 23:40:00|148.82|147.02|148.83|147.03|148.84|147.04|148.49|146.69|373
1642290300000|2022-01-15 23:45:00|148.82|147.02|148.8|147|148.93|147.13|148.78|146.98|262
1642290600000|2022-01-15 23:50:00|148.81|147.01|148.73|146.93|148.82|147.02|148.59|146.79|299
1642290900000|2022-01-15 23:55:00|148.75|146.95|148.63|146.83|148.87|147.07|148.59|146.79|310
1642291200000|2022-01-16 00:00:00|148.64|146.84|148.13|146.33|148.78|146.98|148.09|146.29|346
1642291500000|2022-01-16 00:05:00|148.12|146.32|148.33|146.53|148.41|146.61|147.89|146.09|351
1642291800000|2022-01-16 00:10:00|148.32|146.52|148.29|146.49|148.57|146.77|148.28|146.48|290
1642292100000|2022-01-16 00:15:00|148.3|146.5|148.42|146.62|148.51|146.71|148.23|146.43|268
1642292400000|2022-01-16 00:20:00|148.43|146.63|148.31|146.51|148.49|146.69|148.25|146.45|255
1642292700000|2022-01-16 00:25:00|148.33|146.53|148.35|146.55|148.45|146.65|148.3|146.5|219
1642293000000|2022-01-16 00:30:00|148.33|146.53|148.61|146.81|148.66|146.86|148.3|146.5|254
1642293300000|2022-01-16 00:35:00|148.6|146.8|148.28|146.48|148.62|146.82|148.25|146.45|236
1642293600000|2022-01-16 00:40:00|148.27|146.47|147.9|146.1|148.3|146.5|147.8|146|284
1642293900000|2022-01-16 00:45:00|147.91|146.11|148.09|146.29|148.34|146.54|147.88|146.08|268
1642294200000|2022-01-16 00:50:00|148.11|146.31|148.31|146.51|148.36|146.56|147.93|146.13|302
1642294500000|2022-01-16 00:55:00|148.3|146.5|148.39|146.59|148.4|146.6|148.27|146.47|242
1642294800000|2022-01-16 01:00:00|148.4|146.6|148.75|146.95|148.81|147.01|148.35|146.55|337
1642295100000|2022-01-16 01:05:00|148.76|146.96|148.69|146.89|148.8|147|148.63|146.83|233
1642295400000|2022-01-16 01:10:00|148.71|146.91|148.37|146.57|148.73|146.93|148.36|146.56|242
1642295700000|2022-01-16 01:15:00|148.36|146.56|148.33|146.53|148.37|146.57|148.08|146.28|331
1642296000000|2022-01-16 01:20:00|148.32|146.52|148.43|146.63|148.48|146.68|148.28|146.48|259
1642296300000|2022-01-16 01:25:00|148.44|146.64|148.41|146.61|148.48|146.68|148.17|146.37|377
1642296600000|2022-01-16 01:30:00|148.45|146.65|148.86|147.06|149.11|147.31|148.38|146.58|386
1642296900000|2022-01-16 01:35:00|148.87|147.07|148.78|146.98|148.88|147.08|148.76|146.96|295
1642297200000|2022-01-16 01:40:00|148.81|147.01|149.22|147.42|149.23|147.43|148.81|147.01|259
1642297500000|2022-01-16 01:45:00|149.23|147.43|149.22|147.42|149.3|147.5|149.15|147.35|300
1642297800000|2022-01-16 01:50:00|149.23|147.43|149.16|147.36|149.32|147.52|149.16|147.36|217
1642298100000|2022-01-16 01:55:00|149.15|147.35|148.86|147.06|149.19|147.39|148.86|147.06|235
1642298400000|2022-01-16 02:00:00|148.87|147.07|148.81|147.01|148.87|147.07|148.52|146.72|349
1642298700000|2022-01-16 02:05:00|148.8|147|149.06|147.26|149.13|147.33|148.79|146.99|248
1642299000000|2022-01-16 02:10:00|149.08|147.28|149.64|147.84|149.72|147.92|148.99|147.19|379
1642299300000|2022-01-16 02:15:00|149.65|147.85|149.55|147.75|149.65|147.85|149.46|147.66|267
1642299600000|2022-01-16 02:20:00|149.54|147.74|149.42|147.62|149.62|147.82|149.37|147.57|352
1642299900000|2022-01-16 02:25:00|149.41|147.61|149.14|147.34|149.47|147.67|149.12|147.32|317
1642300200000|2022-01-16 02:30:00|149.12|147.32|149.82|148.02|149.9|148.1|149.12|147.32|374
1642300500000|2022-01-16 02:35:00|149.83|148.03|149.57|147.77|149.89|148.09|149.54|147.74|289
1642300800000|2022-01-16 02:40:00|149.55|147.75|149.28|147.48|149.62|147.82|149.28|147.48|354
1642301100000|2022-01-16 02:45:00|149.26|147.46|148.99|147.19|149.49|147.69|148.87|147.07|297
1642301400000|2022-01-16 02:50:00|149|147.2|148.46|146.66|149.05|147.25|148.44|146.64|384
1642301700000|2022-01-16 02:55:00|148.45|146.65|147.81|146.01|148.46|146.66|147.18|145.38|479
1642302000000|2022-01-16 03:00:00|147.8|146|147.71|145.91|148.03|146.23|147.69|145.89|498
1642302300000|2022-01-16 03:05:00|147.7|145.9|147.03|145.23|147.75|145.95|146.99|145.19|377
1642302600000|2022-01-16 03:10:00|147.04|145.24|147.32|145.52|147.45|145.65|146.72|144.92|360
1642302900000|2022-01-16 03:15:00|147.31|145.51|147.35|145.55|147.42|145.62|147.15|145.35|373
1642303200000|2022-01-16 03:20:00|147.38|145.58|147.6|145.8|147.7|145.9|147.35|145.55|334
1642303500000|2022-01-16 03:25:00|147.64|145.84|147.5|145.7|147.66|145.86|147.43|145.63|317
1642303800000|2022-01-16 03:30:00|147.48|145.68|147.22|145.42|147.57|145.77|147.17|145.37|315
1642304100000|2022-01-16 03:35:00|147.21|145.41|146.99|145.19|147.33|145.53|146.79|144.99|388
1642304400000|2022-01-16 03:40:00|146.96|145.16|147.29|145.49|147.37|145.57|146.93|145.13|401
1642304700000|2022-01-16 03:45:00|147.28|145.48|146.81|145.01|147.29|145.49|146.81|145.01|393
1642305000000|2022-01-16 03:50:00|146.82|145.02|146.96|145.16|147.14|145.34|146.4|144.6|489
1642305300000|2022-01-16 03:55:00|146.97|145.17|146.61|144.81|147.06|145.26|146.38|144.58|394
1642305600000|2022-01-16 04:00:00|146.6|144.8|146.43|144.63|146.74|144.94|146.2|144.4|489
1642305900000|2022-01-16 04:05:00|146.44|144.64|146.56|144.76|146.64|144.84|146.3|144.5|478
1642306200000|2022-01-16 04:10:00|146.57|144.77|146.8|145|147.01|145.21|146.57|144.77|377
1642306500000|2022-01-16 04:15:00|146.81|145.01|146.96|145.16|147|145.2|146.79|144.99|273
1642306800000|2022-01-16 04:20:00|146.97|145.17|147.08|145.28|147.19|145.39|146.95|145.15|290
1642307100000|2022-01-16 04:25:00|147.1|145.3|146.82|145.02|147.11|145.31|146.59|144.79|304
1642307400000|2022-01-16 04:30:00|146.83|145.03|146.93|145.13|147|145.2|146.77|144.97|302
1642307700000|2022-01-16 04:35:00|146.9|145.1|147.19|145.39|147.22|145.42|146.9|145.1|260
1642308000000|2022-01-16 04:40:00|147.2|145.4|147.1|145.3|147.25|145.45|147.09|145.29|201
1642308300000|2022-01-16 04:45:00|147.11|145.31|147.23|145.43|147.26|145.46|147.05|145.25|263
1642308600000|2022-01-16 04:50:00|147.22|145.42|147.07|145.27|147.27|145.47|146.97|145.17|270
1642308900000|2022-01-16 04:55:00|147.08|145.28|147.05|145.25|147.1|145.3|147|145.2|176
1642309200000|2022-01-16 05:00:00|147.04|145.24|147.22|145.42|147.25|145.45|146.97|145.17|206
1642309500000|2022-01-16 05:05:00|147.21|145.41|147.21|145.41|147.24|145.44|147.1|145.3|231
1642309800000|2022-01-16 05:10:00|147.22|145.42|147.24|145.44|147.33|145.53|147.16|145.36|245
1642310100000|2022-01-16 05:15:00|147.25|145.45|147.13|145.33|147.33|145.53|147.02|145.22|318
1642310400000|2022-01-16 05:20:00|147.12|145.32|147.18|145.38|147.19|145.39|147.05|145.25|305
1642310700000|2022-01-16 05:25:00|147.17|145.37|147.16|145.36|147.34|145.54|147.09|145.29|232
1642311000000|2022-01-16 05:30:00|147.17|145.37|147.22|145.42|147.23|145.43|147.12|145.32|186
1642311300000|2022-01-16 05:35:00|147.23|145.43|146.69|144.89|147.23|145.43|146.69|144.89|267
1642311600000|2022-01-16 05:40:00|146.7|144.9|146.81|145.01|146.84|145.04|146.65|144.85|261
1642311900000|2022-01-16 05:45:00|146.82|145.02|146.6|144.8|146.84|145.04|146.56|144.76|205
1642312200000|2022-01-16 05:50:00|146.61|144.81|146.51|144.71|146.63|144.83|146.41|144.61|249
1642312500000|2022-01-16 05:55:00|146.52|144.72|146.33|144.53|146.52|144.72|146.3|144.5|260
1642312800000|2022-01-16 06:00:00|146.32|144.52|146.46|144.66|146.54|144.74|145.76|143.96|474
1642313100000|2022-01-16 06:05:00|146.45|144.65|146.44|144.64|146.47|144.67|145.99|144.19|331
1642313400000|2022-01-16 06:10:00|146.45|144.65|146.75|144.95|146.77|144.97|146.43|144.63|272
1642313700000|2022-01-16 06:15:00|146.74|144.94|146.92|145.12|146.97|145.17|146.74|144.94|333
1642314000000|2022-01-16 06:20:00|146.93|145.13|146.74|144.94|146.98|145.18|146.73|144.93|296
1642314300000|2022-01-16 06:25:00|146.75|144.95|146.87|145.07|146.87|145.07|146.64|144.84|220
1642314600000|2022-01-16 06:30:00|146.86|145.06|146.73|144.93|146.86|145.06|146.54|144.74|240
1642314900000|2022-01-16 06:35:00|146.74|144.94|146.93|145.13|147|145.2|146.69|144.89|197
1642315200000|2022-01-16 06:40:00|146.92|145.12|146.97|145.17|147.15|145.35|146.88|145.08|247
1642315500000|2022-01-16 06:45:00|146.96|145.16|146.96|145.16|146.98|145.18|146.86|145.06|162
1642315800000|2022-01-16 06:50:00|146.97|145.17|147.03|145.23|147.09|145.29|146.93|145.13|158
1642316100000|2022-01-16 06:55:00|147.04|145.24|147.33|145.53|147.42|145.62|147.04|145.24|258
1642316400000|2022-01-16 07:00:00|147.32|145.52|147.24|145.44|147.43|145.63|147.21|145.41|244
1642316700000|2022-01-16 07:05:00|147.21|145.41|147.22|145.42|147.34|145.54|147.16|145.36|199
1642317000000|2022-01-16 07:10:00|147.24|145.44|147.49|145.69|147.91|146.11|147.18|145.38|324
1642317300000|2022-01-16 07:15:00|147.48|145.68|147.31|145.51|147.48|145.68|147.29|145.49|228
1642317600000|2022-01-16 07:20:00|147.32|145.52|147.39|145.59|147.46|145.66|147.17|145.37|274
1642317900000|2022-01-16 07:25:00|147.4|145.6|147.32|145.52|147.59|145.79|147.29|145.49|214
1642318200000|2022-01-16 07:30:00|147.31|145.51|147.31|145.51|147.57|145.77|147.27|145.47|214
1642318500000|2022-01-16 07:35:00|147.29|145.49|147.44|145.64|147.61|145.81|147.28|145.48|277
1642318800000|2022-01-16 07:40:00|147.45|145.65|147.35|145.55|147.46|145.66|147.27|145.47|267
1642319100000|2022-01-16 07:45:00|147.32|145.52|147.43|145.63|147.47|145.67|147.2|145.4|252
1642319400000|2022-01-16 07:50:00|147.44|145.64|147.37|145.57|147.44|145.64|147.31|145.51|130
1642319700000|2022-01-16 07:55:00|147.38|145.58|147.26|145.46|147.41|145.61|147.22|145.42|129
1642320000000|2022-01-16 08:00:00|147.27|145.47|147.55|145.75|147.75|145.95|147.26|145.46|323
1642320300000|2022-01-16 08:05:00|147.51|145.71|147.34|145.54|147.55|145.75|147.32|145.52|193
1642320600000|2022-01-16 08:10:00|147.35|145.55|147.31|145.51|147.56|145.76|147.29|145.49|236
1642320900000|2022-01-16 08:15:00|147.34|145.54|147.33|145.53|147.44|145.64|147.21|145.41|233
1642321200000|2022-01-16 08:20:00|147.32|145.52|147.28|145.48|147.42|145.62|147.28|145.48|183
1642321500000|2022-01-16 08:25:00|147.29|145.49|147.02|145.22|147.29|145.49|146.99|145.19|205
1642321800000|2022-01-16 08:30:00|147.01|145.21|146.93|145.13|147.03|145.23|146.71|144.91|276
1642322100000|2022-01-16 08:35:00|146.94|145.14|147.04|145.24|147.06|145.26|146.93|145.13|165
1642322400000|2022-01-16 08:40:00|147.05|145.25|147.09|145.29|147.17|145.37|147|145.2|265
1642322700000|2022-01-16 08:45:00|147.07|145.27|146.51|144.71|147.07|145.27|146.4|144.6|281
1642323000000|2022-01-16 08:50:00|146.53|144.73|146.34|144.54|146.57|144.77|146.21|144.41|291
1642323300000|2022-01-16 08:55:00|146.38|144.58|146.32|144.52|146.51|144.71|146.24|144.44|305
1642323600000|2022-01-16 09:00:00|146.3|144.5|146.51|144.71|146.63|144.83|146.2|144.4|330
1642323900000|2022-01-16 09:05:00|146.52|144.72|146.42|144.62|146.58|144.78|146.38|144.58|305
1642324200000|2022-01-16 09:10:00|146.43|144.63|146.42|144.62|146.47|144.67|146.3|144.5|259
1642324500000|2022-01-16 09:15:00|146.43|144.63|146.23|144.43|146.45|144.65|146.1|144.3|353
1642324800000|2022-01-16 09:20:00|146.24|144.44|146.33|144.53|146.36|144.56|146.17|144.37|267
1642325100000|2022-01-16 09:25:00|146.35|144.55|146.55|144.75|146.65|144.85|146.31|144.51|296
1642325400000|2022-01-16 09:30:00|146.57|144.77|146.66|144.86|146.77|144.97|146.53|144.73|203
1642325700000|2022-01-16 09:35:00|146.68|144.88|146.6|144.8|146.75|144.95|146.5|144.7|281
1642326000000|2022-01-16 09:40:00|146.58|144.78|146.61|144.81|146.64|144.84|146.38|144.58|260
1642326300000|2022-01-16 09:45:00|146.62|144.82|146.61|144.81|146.65|144.85|146.56|144.76|205
1642326600000|2022-01-16 09:50:00|146.62|144.82|146.61|144.81|146.63|144.83|146.38|144.58|288
1642326900000|2022-01-16 09:55:00|146.6|144.8|146.53|144.73|146.62|144.82|146.45|144.65|197
1642327200000|2022-01-16 10:00:00|146.59|144.79|146.91|145.11|146.94|145.14|146.57|144.77|340
1642327500000|2022-01-16 10:05:00|146.92|145.12|147.03|145.23|147.16|145.36|146.9|145.1|266
1642327800000|2022-01-16 10:10:00|147|145.2|146.9|145.1|147|145.2|146.83|145.03|209
1642328100000|2022-01-16 10:15:00|146.89|145.09|146.93|145.13|146.99|145.19|146.87|145.07|307
1642328400000|2022-01-16 10:20:00|146.96|145.16|146.92|145.12|147.04|145.24|146.85|145.05|367
1642328700000|2022-01-16 10:25:00|146.91|145.11|147.43|145.63|147.57|145.77|146.89|145.09|402
1642329000000|2022-01-16 10:30:00|147.41|145.61|147.22|145.42|147.49|145.69|147.11|145.31|417
1642329300000|2022-01-16 10:35:00|147.24|145.44|147.31|145.51|147.39|145.59|147.17|145.37|371
1642329600000|2022-01-16 10:40:00|147.3|145.5|147.3|145.5|147.45|145.65|147.27|145.47|337
1642329900000|2022-01-16 10:45:00|147.31|145.51|147.03|145.23|147.31|145.51|146.98|145.18|302
1642330200000|2022-01-16 10:50:00|147.04|145.24|146.47|144.67|147.12|145.32|146.47|144.67|363
1642330500000|2022-01-16 10:55:00|146.43|144.63|145.9|144.1|146.57|144.77|145.89|144.09|539
1642330800000|2022-01-16 11:00:00|145.94|144.14|145.94|144.14|145.97|144.17|145.39|143.59|589
1642331100000|2022-01-16 11:05:00|145.93|144.13|145.61|143.81|145.99|144.19|145.34|143.54|438
1642331400000|2022-01-16 11:10:00|145.63|143.83|145.53|143.73|145.68|143.88|145.32|143.52|383
1642331700000|2022-01-16 11:15:00|145.55|143.75|145.73|143.93|145.79|143.99|145.49|143.69|431
1642332000000|2022-01-16 11:20:00|145.75|143.95|146.13|144.33|146.19|144.39|145.68|143.88|413
1642332300000|2022-01-16 11:25:00|146.12|144.32|145.93|144.13|146.14|144.34|145.83|144.03|287
1642332600000|2022-01-16 11:30:00|145.92|144.12|145.9|144.1|145.97|144.17|145.68|143.88|289
1642332900000|2022-01-16 11:35:00|145.92|144.12|145.88|144.08|145.97|144.17|145.82|144.02|281
1642333200000|2022-01-16 11:40:00|145.89|144.09|146.08|144.28|146.31|144.51|145.79|143.99|314
1642333500000|2022-01-16 11:45:00|146.07|144.27|145.83|144.03|146.23|144.43|145.76|143.96|332
1642333800000|2022-01-16 11:50:00|145.82|144.02|145.92|144.12|145.98|144.18|145.7|143.9|342
1642334100000|2022-01-16 11:55:00|145.91|144.11|145.71|143.91|145.95|144.15|145.67|143.87|409
1642334400000|2022-01-16 12:00:00|145.7|143.9|145.8|144|145.83|144.03|145.67|143.87|307
1642334700000|2022-01-16 12:05:00|145.81|144.01|146.02|144.22|146.04|144.24|145.79|143.99|314
1642335000000|2022-01-16 12:10:00|146.01|144.21|146.49|144.69|146.52|144.72|145.91|144.11|358
1642335300000|2022-01-16 12:15:00|146.52|144.72|146.42|144.62|146.59|144.79|146.39|144.59|313
1642335600000|2022-01-16 12:20:00|146.43|144.63|146.22|144.42|146.43|144.63|146.2|144.4|279
1642335900000|2022-01-16 12:25:00|146.23|144.43|146.23|144.43|146.33|144.53|146.07|144.27|254
1642336200000|2022-01-16 12:30:00|146.27|144.47|146.14|144.34|146.28|144.48|146.07|144.27|274
1642336500000|2022-01-16 12:35:00|146.13|144.33|145.95|144.15|146.15|144.35|145.91|144.11|261
1642336800000|2022-01-16 12:40:00|145.94|144.14|145.81|144.01|145.95|144.15|145.68|143.88|321
1642337100000|2022-01-16 12:45:00|145.79|143.99|146.36|144.56|146.36|144.56|145.79|143.99|330
1642337400000|2022-01-16 12:50:00|146.37|144.57|146.43|144.63|146.63|144.83|146.31|144.51|394
1642337700000|2022-01-16 12:55:00|146.42|144.62|146.1|144.3|146.66|144.86|146.09|144.29|390
1642338000000|2022-01-16 13:00:00|146.11|144.31|146.11|144.31|146.32|144.52|146.01|144.21|355
1642338300000|2022-01-16 13:05:00|146.12|144.32|146|144.2|146.16|144.36|145.83|144.03|367
1642338600000|2022-01-16 13:10:00|145.98|144.18|146.02|144.22|146.18|144.38|145.79|143.99|327
1642338900000|2022-01-16 13:15:00|146.03|144.23|145.66|143.86|146.04|144.24|145.59|143.79|377
1642339200000|2022-01-16 13:20:00|145.67|143.87|145.77|143.97|145.98|144.18|145.55|143.75|421
1642339500000|2022-01-16 13:25:00|145.73|143.93|144.4|142.6|145.74|143.94|144.22|142.42|740
1642339800000|2022-01-16 13:30:00|144.37|142.57|145.02|143.22|145.13|143.33|144.23|142.43|637
1642340100000|2022-01-16 13:35:00|145|143.2|144.96|143.16|145.09|143.29|144.56|142.76|511
1642340400000|2022-01-16 13:40:00|144.98|143.18|145.71|143.91|145.73|143.93|144.89|143.09|454
1642340700000|2022-01-16 13:45:00|145.72|143.92|145.17|143.37|145.76|143.96|145.04|143.24|445
1642341000000|2022-01-16 13:50:00|145.12|143.32|145.59|143.79|145.6|143.8|145.11|143.31|433
1642341300000|2022-01-16 13:55:00|145.56|143.76|146.19|144.39|146.27|144.47|145.56|143.76|579
1642341600000|2022-01-16 14:00:00|146.16|144.36|146.37|144.57|146.66|144.86|146.16|144.36|556
1642341900000|2022-01-16 14:05:00|146.35|144.55|146.62|144.82|146.95|145.15|146.35|144.55|477
1642342200000|2022-01-16 14:10:00|146.61|144.81|146.31|144.51|146.7|144.9|146.29|144.49|428
1642342500000|2022-01-16 14:15:00|146.3|144.5|145.91|144.11|146.5|144.7|145.88|144.08|421
1642342800000|2022-01-16 14:20:00|145.9|144.1|146.03|144.23|146.43|144.63|145.88|144.08|405
1642343100000|2022-01-16 14:25:00|146.04|144.24|147.63|145.83|147.67|145.87|146.03|144.23|569
1642343400000|2022-01-16 14:30:00|147.6|145.8|147.81|146.01|148.03|146.23|147.55|145.75|549
1642343700000|2022-01-16 14:35:00|147.82|146.02|147.93|146.13|147.98|146.18|147.68|145.88|426
1642344000000|2022-01-16 14:40:00|147.92|146.12|147.6|145.8|147.93|146.13|147.52|145.72|373
1642344300000|2022-01-16 14:45:00|147.61|145.81|146.99|145.19|147.68|145.88|146.97|145.17|434
1642344600000|2022-01-16 14:50:00|147.01|145.21|146.96|145.16|147.15|145.35|146.91|145.11|372
1642344900000|2022-01-16 14:55:00|146.97|145.17|147.22|145.42|147.3|145.5|146.94|145.14|385
1642345200000|2022-01-16 15:00:00|147.23|145.43|146.93|145.13|147.29|145.49|146.74|144.94|439
1642345500000|2022-01-16 15:05:00|146.92|145.12|147.03|145.23|147.11|145.31|146.9|145.1|371
1642345800000|2022-01-16 15:10:00|147.04|145.24|146.94|145.14|147.12|145.32|146.88|145.08|346
1642346100000|2022-01-16 15:15:00|146.95|145.15|146.85|145.05|147.15|145.35|146.84|145.04|299
1642346400000|2022-01-16 15:20:00|146.84|145.04|146.74|144.94|146.87|145.07|146.6|144.8|375
1642346700000|2022-01-16 15:25:00|146.73|144.93|146.86|145.06|147.07|145.27|146.73|144.93|375
1642347000000|2022-01-16 15:30:00|146.85|145.05|147.08|145.28|147.15|145.35|146.84|145.04|351
1642347300000|2022-01-16 15:35:00|147.09|145.29|146.89|145.09|147.16|145.36|146.86|145.06|301
1642347600000|2022-01-16 15:40:00|146.88|145.08|146.64|144.84|146.91|145.11|146.58|144.78|344
1642347900000|2022-01-16 15:45:00|146.63|144.83|146.41|144.61|147.15|145.35|146.38|144.58|425
1642348200000|2022-01-16 15:50:00|146.4|144.6|146.48|144.68|146.56|144.76|146.18|144.38|405
1642348500000|2022-01-16 15:55:00|146.46|144.66|146.63|144.83|146.76|144.96|146.42|144.62|328
1642348800000|2022-01-16 16:00:00|146.64|144.84|147.02|145.22|147.14|145.34|146.64|144.84|385
1642349100000|2022-01-16 16:05:00|147.01|145.21|146.83|145.03|147.1|145.3|146.73|144.93|284
1642349400000|2022-01-16 16:10:00|146.82|145.02|147.06|145.26|147.14|145.34|146.8|145|304
1642349700000|2022-01-16 16:15:00|147.07|145.27|147.4|145.6|147.4|145.6|147.06|145.26|352
1642350000000|2022-01-16 16:20:00|147.39|145.59|147.61|145.81|147.87|146.07|147.38|145.58|419
1642350300000|2022-01-16 16:25:00|147.62|145.82|147.65|145.85|147.92|146.12|147.59|145.79|386
1642350600000|2022-01-16 16:30:00|147.64|145.84|147.54|145.74|147.88|146.08|147.53|145.73|314
1642350900000|2022-01-16 16:35:00|147.53|145.73|147.55|145.75|147.6|145.8|147.42|145.62|301
1642351200000|2022-01-16 16:40:00|147.54|145.74|147.55|145.75|147.59|145.79|147.35|145.55|397
1642351500000|2022-01-16 16:45:00|147.54|145.74|147.87|146.07|148.02|146.22|147.53|145.73|359
1642351800000|2022-01-16 16:50:00|147.86|146.06|147.57|145.77|147.86|146.06|147.48|145.68|293
1642352100000|2022-01-16 16:55:00|147.56|145.76|147.75|145.95|147.82|146.02|147.55|145.75|289
1642352400000|2022-01-16 17:00:00|147.77|145.97|147.6|145.8|147.95|146.15|147.6|145.8|298
1642352700000|2022-01-16 17:05:00|147.61|145.81|147.6|145.8|147.7|145.9|147.52|145.72|250
1642353000000|2022-01-16 17:10:00|147.61|145.81|148.14|146.34|148.3|146.5|147.61|145.81|367
1642353300000|2022-01-16 17:15:00|148.13|146.33|147.99|146.19|148.45|146.65|147.99|146.19|364
1642353600000|2022-01-16 17:20:00|147.98|146.18|148.05|146.25|148.11|146.31|147.91|146.11|327
1642353900000|2022-01-16 17:25:00|148.06|146.26|147.7|145.9|148.08|146.28|147.7|145.9|334
1642354200000|2022-01-16 17:30:00|147.71|145.91|147.83|146.03|147.93|146.13|147.71|145.91|282
1642354500000|2022-01-16 17:35:00|147.82|146.02|148.04|146.24|148.14|146.34|147.77|145.97|262
1642354800000|2022-01-16 17:40:00|148.05|146.25|147.83|146.03|148.05|146.25|147.79|145.99|322
1642355100000|2022-01-16 17:45:00|147.84|146.04|147.59|145.79|147.97|146.17|147.54|145.74|320
1642355400000|2022-01-16 17:50:00|147.6|145.8|147.72|145.92|147.78|145.98|147.59|145.79|389
1642355700000|2022-01-16 17:55:00|147.7|145.9|147.87|146.07|148.06|146.26|147.66|145.86|334
1642356000000|2022-01-16 18:00:00|147.88|146.08|148.16|146.36|148.28|146.48|147.8|146|368
1642356300000|2022-01-16 18:05:00|148.19|146.39|148.2|146.4|148.24|146.44|148.04|146.24|265
1642356600000|2022-01-16 18:10:00|148.21|146.41|148.01|146.21|148.27|146.47|147.99|146.19|153
1642356900000|2022-01-16 18:15:00|148.02|146.22|147.91|146.11|148.05|146.25|147.74|145.94|243
1642357200000|2022-01-16 18:20:00|147.92|146.12|147.92|146.12|147.98|146.18|147.83|146.03|215
1642357500000|2022-01-16 18:25:00|147.93|146.13|147.7|145.9|147.93|146.13|147.62|145.82|227
1642357800000|2022-01-16 18:30:00|147.71|145.91|147.51|145.71|147.75|145.95|147.49|145.69|263
1642358100000|2022-01-16 18:35:00|147.5|145.7|147.52|145.72|147.57|145.77|147.42|145.62|330
1642358400000|2022-01-16 18:40:00|147.53|145.73|147.6|145.8|147.62|145.82|147.38|145.58|336
1642358700000|2022-01-16 18:45:00|147.62|145.82|147.63|145.83|147.66|145.86|147.5|145.7|221
1642359000000|2022-01-16 18:50:00|147.62|145.82|147.87|146.07|148|146.2|147.62|145.82|292
1642359300000|2022-01-16 18:55:00|147.86|146.06|147.83|146.03|147.96|146.16|147.79|145.99|202
1642359600000|2022-01-16 19:00:00|147.82|146.02|147.73|145.93|147.89|146.09|147.67|145.87|252
1642359900000|2022-01-16 19:05:00|147.72|145.92|147.26|145.46|147.73|145.93|147.24|145.44|260
1642360200000|2022-01-16 19:10:00|147.27|145.47|147.09|145.29|147.3|145.5|146.98|145.18|300
1642360500000|2022-01-16 19:15:00|147.1|145.3|147.12|145.32|147.48|145.68|147.07|145.27|374
1642360800000|2022-01-16 19:20:00|147.11|145.31|146.92|145.12|147.12|145.32|146.81|145.01|275
1642361100000|2022-01-16 19:25:00|146.93|145.13|147.13|145.33|147.13|145.33|146.93|145.13|216
1642361400000|2022-01-16 19:30:00|147.12|145.32|147|145.2|147.24|145.44|146.99|145.19|268
1642361700000|2022-01-16 19:35:00|147.02|145.22|147.15|145.35|147.19|145.39|146.99|145.19|218
1642362000000|2022-01-16 19:40:00|147.14|145.34|146.82|145.02|147.32|145.52|146.82|145.02|354
1642362300000|2022-01-16 19:45:00|146.83|145.03|146.74|144.94|146.96|145.16|146.59|144.79|324
1642362600000|2022-01-16 19:50:00|146.73|144.93|146.38|144.58|146.75|144.95|146.3|144.5|314
1642362900000|2022-01-16 19:55:00|146.39|144.59|146.53|144.73|146.82|145.02|146.37|144.57|426
1642363200000|2022-01-16 20:00:00|146.52|144.72|146.27|144.47|146.52|144.72|146.18|144.38|328
1642363500000|2022-01-16 20:05:00|146.3|144.5|146.61|144.81|146.66|144.86|146.18|144.38|363
1642363800000|2022-01-16 20:10:00|146.62|144.82|146.95|145.15|146.96|145.16|146.61|144.81|353
1642364100000|2022-01-16 20:15:00|146.96|145.16|146.96|145.16|147.12|145.32|146.9|145.1|319
1642364400000|2022-01-16 20:20:00|146.95|145.15|146.62|144.82|146.96|145.16|146.62|144.82|244
1642364700000|2022-01-16 20:25:00|146.63|144.83|146.91|145.11|147.04|145.24|146.59|144.79|272
1642365000000|2022-01-16 20:30:00|146.92|145.12|146.74|144.94|147.04|145.24|146.66|144.86|280
1642365300000|2022-01-16 20:35:00|146.73|144.93|146.87|145.07|146.94|145.14|146.73|144.93|226
1642365600000|2022-01-16 20:40:00|146.88|145.08|147.48|144.68|147.54|145.11|146.87|144.54|306
1642365900000|2022-01-16 20:45:00|147.47|144.67|147.65|144.85|147.65|144.85|147.46|144.66|245
1642366200000|2022-01-16 20:50:00|147.64|144.84|147.42|144.62|147.66|144.86|147.39|144.59|151
1642366500000|2022-01-16 20:55:00|147.43|144.63|147.41|144.61|147.45|144.65|147.39|144.59|118
1642366800000|2022-01-16 21:00:00|147.42|144.62|147.62|144.82|147.63|144.83|147.4|144.6|101
1642367100000|2022-01-16 21:05:00|147.63|144.83|147.38|144.58|147.63|144.83|147.26|144.46|147
1642367400000|2022-01-16 21:10:00|147.39|144.59|147.41|144.61|147.41|144.61|147.29|144.49|103
1642367700000|2022-01-16 21:15:00|147.42|144.62|147.69|144.89|147.69|144.89|147.39|144.59|144
1642368000000|2022-01-16 21:20:00|147.68|144.88|147.81|145.01|147.87|145.07|147.67|144.87|164
1642368300000|2022-01-16 21:25:00|147.8|145|147.84|145.04|147.96|145.16|147.68|144.88|172
1642368600000|2022-01-16 21:30:00|147.83|145.03|147.7|144.9|147.89|145.09|147.59|144.79|167
1642368900000|2022-01-16 21:35:00|147.69|144.89|147.81|145.01|147.83|145.03|147.67|144.87|131
1642369200000|2022-01-16 21:40:00|147.8|145|147.91|145.11|147.92|145.12|147.71|144.91|115
1642369500000|2022-01-16 21:45:00|147.92|145.12|147.93|145.13|148.03|145.23|147.86|145.06|131
1642369800000|2022-01-16 21:50:00|147.92|145.12|148.1|145.3|148.13|145.33|147.92|145.12|142
1642370100000|2022-01-16 21:55:00|148.09|145.29|147.94|145.14|148.18|145.38|147.94|145.14|106
1642370400000|2022-01-16 22:00:00|147.95|145.15|147.69|145.89|148.15|145.92|147.57|145.12|187
1642370700000|2022-01-16 22:05:00|147.7|145.9|147.77|145.97|147.85|146.05|147.6|145.8|188
1642371000000|2022-01-16 22:10:00|147.76|145.96|147.86|146.06|147.86|146.06|147.65|145.85|187
1642371300000|2022-01-16 22:15:00|147.85|146.05|147.82|146.02|147.86|146.06|147.77|145.97|225
1642371600000|2022-01-16 22:20:00|147.84|146.04|147.79|145.99|147.86|146.06|147.79|145.99|168
1642371900000|2022-01-16 22:25:00|147.8|146|147.76|145.96|147.87|146.07|147.72|145.92|210
1642372200000|2022-01-16 22:30:00|147.77|145.97|147.76|145.96|147.83|146.03|147.73|145.93|171
1642372500000|2022-01-16 22:35:00|147.75|145.95|147.75|145.95|147.78|145.98|147.73|145.93|111
1642372800000|2022-01-16 22:40:00|147.77|145.97|147.53|145.73|147.77|145.97|147.5|145.7|166
1642373100000|2022-01-16 22:45:00|147.52|145.72|147.4|145.6|147.53|145.73|147.37|145.57|132
1642373400000|2022-01-16 22:50:00|147.39|145.59|147.33|145.53|147.4|145.6|147.27|145.47|180
1642373700000|2022-01-16 22:55:00|147.34|145.54|147.59|145.79|147.64|145.84|147.3|145.5|228
1642374000000|2022-01-16 23:00:00|147.6|145.8|147.22|145.42|147.73|145.93|147.19|145.39|363
1642374300000|2022-01-16 23:05:00|147.23|145.43|147.19|145.39|147.36|145.56|147.14|145.34|264
1642374600000|2022-01-16 23:10:00|147.18|145.38|147.51|145.71|147.68|145.88|147.18|145.38|438
1642374900000|2022-01-16 23:15:00|147.53|145.73|147.15|145.35|147.55|145.75|147.14|145.34|387
1642375200000|2022-01-16 23:20:00|147.16|145.36|147.5|145.7|147.54|145.74|147.11|145.31|270
1642375500000|2022-01-16 23:25:00|147.52|145.72|147.51|145.71|147.65|145.85|147.48|145.68|295
1642375800000|2022-01-16 23:30:00|147.49|145.69|147.62|145.82|147.7|145.9|147.41|145.61|299
1642376100000|2022-01-16 23:35:00|147.63|145.83|147.78|145.98|147.86|146.06|147.47|145.67|272
1642376400000|2022-01-16 23:40:00|147.79|145.99|147.69|145.89|147.79|145.99|147.61|145.81|292
1642376700000|2022-01-16 23:45:00|147.7|145.9|147.5|145.7|147.74|145.94|147.45|145.65|230
1642377000000|2022-01-16 23:50:00|147.49|145.69|147.46|145.66|147.56|145.76|147.43|145.63|223
1642377300000|2022-01-16 23:55:00|147.44|145.64|147.33|145.53|147.5|145.7|147.24|145.44|186
1642377600000|2022-01-17 00:00:00|147.36|145.56|147.63|145.83|147.68|145.88|147.35|145.55|390
1642377900000|2022-01-17 00:05:00|147.64|145.84|147.6|145.8|148.04|146.24|147.6|145.8|423
1642378200000|2022-01-17 00:10:00|147.59|145.79|147.63|145.83|147.73|145.93|147.27|145.47|320
1642378500000|2022-01-17 00:15:00|147.62|145.82|147.38|145.58|147.66|145.86|147.08|145.28|358
1642378800000|2022-01-17 00:20:00|147.37|145.57|147.02|145.22|147.41|145.61|146.92|145.12|337
1642379100000|2022-01-17 00:25:00|147.01|145.21|146.98|145.18|147.07|145.27|146.84|145.04|382
1642379400000|2022-01-17 00:30:00|147.02|145.22|147.12|145.32|147.15|145.35|146.9|145.1|314
1642379700000|2022-01-17 00:35:00|147.11|145.31|146.71|144.91|147.15|145.35|146.71|144.91|292
1642380000000|2022-01-17 00:40:00|146.72|144.92|147.1|145.3|147.14|145.34|146.71|144.91|306
1642380300000|2022-01-17 00:45:00|147.11|145.31|147.06|145.26|147.13|145.33|146.95|145.15|303
1642380600000|2022-01-17 00:50:00|147.05|145.25|146.73|144.93|147.06|145.26|146.73|144.93|252
1642380900000|2022-01-17 00:55:00|146.74|144.94|146.43|144.63|146.84|145.04|146.4|144.6|314
1642381200000|2022-01-17 01:00:00|146.49|144.69|146.64|144.84|146.67|144.87|146.34|144.54|390
1642381500000|2022-01-17 01:05:00|146.66|144.86|146.74|144.94|146.79|144.99|146.45|144.65|307
1642381800000|2022-01-17 01:10:00|146.75|144.95|146.62|144.82|146.84|145.04|146.51|144.71|309
1642382100000|2022-01-17 01:15:00|146.64|144.84|146.92|145.12|146.94|145.14|146.63|144.83|262
1642382400000|2022-01-17 01:20:00|146.9|145.1|146.91|145.11|146.93|145.13|146.61|144.81|272
1642382700000|2022-01-17 01:25:00|146.9|145.1|147.51|145.71|147.52|145.72|146.87|145.07|364
1642383000000|2022-01-17 01:30:00|147.5|145.7|147.31|145.51|147.56|145.76|147.19|145.39|330
1642383300000|2022-01-17 01:35:00|147.32|145.52|147.19|145.39|147.39|145.59|146.94|145.14|324
1642383600000|2022-01-17 01:40:00|147.18|145.38|147.17|145.37|147.22|145.42|146.96|145.16|336
1642383900000|2022-01-17 01:45:00|147.18|145.38|147.36|145.56|147.4|145.6|146.98|145.18|314
1642384200000|2022-01-17 01:50:00|147.35|145.55|147.67|145.87|147.79|145.99|147.35|145.55|300
1642384500000|2022-01-17 01:55:00|147.66|145.86|147.9|146.1|147.91|146.11|147.57|145.77|299
1642384800000|2022-01-17 02:00:00|147.89|146.09|148.85|147.05|148.85|147.05|147.79|145.99|365
1642385100000|2022-01-17 02:05:00|148.84|147.04|149.29|147.49|149.47|147.67|148.84|147.04|468
1642385400000|2022-01-17 02:10:00|149.28|147.48|148.75|146.95|149.29|147.49|148.17|146.37|487
1642385700000|2022-01-17 02:15:00|148.74|146.94|148.9|147.1|149|147.2|148.58|146.78|409
1642386000000|2022-01-17 02:20:00|148.91|147.11|149.71|147.91|149.76|147.96|148.67|146.87|402
1642386300000|2022-01-17 02:25:00|149.72|147.92|149.42|147.62|150.13|148.33|149.39|147.59|458
1642386600000|2022-01-17 02:30:00|149.41|147.61|149.3|147.5|149.92|148.12|149.17|147.37|497
1642386900000|2022-01-17 02:35:00|149.32|147.52|149.6|147.8|149.86|148.06|149.32|147.52|377
1642387200000|2022-01-17 02:40:00|149.61|147.81|149.77|147.97|149.79|147.99|149.38|147.58|338
1642387500000|2022-01-17 02:45:00|149.78|147.98|150.12|148.32|150.16|148.36|149.69|147.89|374
1642387800000|2022-01-17 02:50:00|150.11|148.31|150.07|148.27|150.15|148.35|149.76|147.96|355
1642388100000|2022-01-17 02:55:00|150.08|148.28|151.11|149.31|151.38|149.58|150.06|148.26|560
1642388400000|2022-01-17 03:00:00|151.12|149.32|150.58|148.78|151.35|149.55|150.58|148.78|539
1642388700000|2022-01-17 03:05:00|150.59|148.79|151.46|149.66|151.68|149.88|150.48|148.68|571
1642389000000|2022-01-17 03:10:00|151.47|149.67|151.38|149.58|151.86|150.06|151.12|149.32|556
1642389300000|2022-01-17 03:15:00|151.39|149.59|150.99|149.19|151.68|149.88|150.95|149.15|448
1642389600000|2022-01-17 03:20:00|151|149.2|150.71|148.91|151.1|149.3|150.71|148.91|373
1642389900000|2022-01-17 03:25:00|150.72|148.92|150.31|148.51|150.72|148.92|150.21|148.41|495
1642390200000|2022-01-17 03:30:00|150.28|148.48|149.52|147.72|150.32|148.52|149.5|147.7|551
1642390500000|2022-01-17 03:35:00|149.54|147.74|149.8|148|149.81|148.01|149.12|147.32|525
1642390800000|2022-01-17 03:40:00|149.79|147.99|149.85|148.05|149.97|148.17|149.56|147.76|402
1642391100000|2022-01-17 03:45:00|149.86|148.06|149.61|147.81|149.86|148.06|149.34|147.54|487
1642391400000|2022-01-17 03:50:00|149.62|147.82|149.83|148.03|150.13|148.33|149.48|147.68|453
1642391700000|2022-01-17 03:55:00|149.84|148.04|148.51|146.71|149.84|148.04|148.49|146.69|569
1642392000000|2022-01-17 04:00:00|148.53|146.73|149.32|147.52|149.34|147.54|148.32|146.52|646
1642392300000|2022-01-17 04:05:00|149.31|147.51|149.51|147.71|149.54|147.74|148.84|147.04|482
1642392600000|2022-01-17 04:10:00|149.5|147.7|149.55|147.75|149.6|147.8|149.29|147.49|415
1642392900000|2022-01-17 04:15:00|149.56|147.76|150.14|148.34|150.33|148.53|149.52|147.72|456
1642393200000|2022-01-17 04:20:00|150.13|148.33|149.93|148.13|150.22|148.42|149.92|148.12|377
1642393500000|2022-01-17 04:25:00|149.92|148.12|149.71|147.91|149.98|148.18|149.45|147.65|425
1642393800000|2022-01-17 04:30:00|149.7|147.9|149.12|147.32|149.73|147.93|149.05|147.25|354
1642394100000|2022-01-17 04:35:00|149.11|147.31|148.85|147.05|149.23|147.43|148.85|147.05|344
1642394400000|2022-01-17 04:40:00|148.86|147.06|149.14|147.34|149.14|147.34|148.71|146.91|328
1642394700000|2022-01-17 04:45:00|149.12|147.32|149.43|147.63|149.5|147.7|149.11|147.31|326
1642395000000|2022-01-17 04:50:00|149.44|147.64|148.9|147.1|149.44|147.64|148.89|147.09|262
1642395300000|2022-01-17 04:55:00|148.89|147.09|148.34|146.54|148.95|147.15|148.23|146.43|384
1642395600000|2022-01-17 05:00:00|148.33|146.53|147.82|146.02|148.4|146.6|147.38|145.58|638
1642395900000|2022-01-17 05:05:00|147.8|146|147.3|145.5|147.85|146.05|147.2|145.4|448
1642396200000|2022-01-17 05:10:00|147.27|145.47|147.38|145.58|147.54|145.74|147.2|145.4|417
1642396500000|2022-01-17 05:15:00|147.37|145.57|148|146.2|148.01|146.21|147.31|145.51|494
1642396800000|2022-01-17 05:20:00|148.01|146.21|148.05|146.25|148.3|146.5|147.95|146.15|386
1642397100000|2022-01-17 05:25:00|148.06|146.26|148.08|146.28|148.49|146.69|148|146.2|417
1642397400000|2022-01-17 05:30:00|148.09|146.29|148.2|146.4|148.37|146.57|148.08|146.28|307
1642397700000|2022-01-17 05:35:00|148.21|146.41|148.66|146.86|148.69|146.89|148.21|146.41|402
1642398000000|2022-01-17 05:40:00|148.65|146.85|148.62|146.82|148.67|146.87|148.55|146.75|301
1642398300000|2022-01-17 05:45:00|148.61|146.81|148.29|146.49|148.72|146.92|148.25|146.45|325
1642398600000|2022-01-17 05:50:00|148.28|146.48|148.51|146.71|148.54|146.74|148.08|146.28|335
1642398900000|2022-01-17 05:55:00|148.5|146.7|149.67|147.87|149.74|147.94|148.45|146.65|478
1642399200000|2022-01-17 06:00:00|149.66|147.86|149.54|147.74|150.52|148.72|149.38|147.58|563
1642399500000|2022-01-17 06:05:00|149.53|147.73|149.69|147.89|149.93|148.13|149.53|147.73|377
1642399800000|2022-01-17 06:10:00|149.7|147.9|149.35|147.55|149.72|147.92|149.18|147.38|339
1642400100000|2022-01-17 06:15:00|149.36|147.56|149.39|147.59|149.58|147.78|149.25|147.45|340
1642400400000|2022-01-17 06:20:00|149.37|147.57|149.9|148.1|150.22|148.42|149.37|147.57|466
1642400700000|2022-01-17 06:25:00|149.89|148.09|149.83|148.03|149.96|148.16|149.7|147.9|338
1642401000000|2022-01-17 06:30:00|149.82|148.02|149.71|147.91|149.9|148.1|149.51|147.71|309
1642401300000|2022-01-17 06:35:00|149.7|147.9|149.31|147.51|149.81|148.01|149.24|147.44|285
1642401600000|2022-01-17 06:40:00|149.32|147.52|149.26|147.46|149.44|147.64|149.23|147.43|302
1642401900000|2022-01-17 06:45:00|149.27|147.47|149.46|147.66|149.51|147.71|149.21|147.41|292
1642402200000|2022-01-17 06:50:00|149.45|147.65|149.13|147.33|149.5|147.7|149.06|147.26|277
1642402500000|2022-01-17 06:55:00|149.14|147.34|148.9|147.1|149.15|147.35|148.82|147.02|232
1642402800000|2022-01-17 07:00:00|148.86|147.06|149.13|147.33|149.16|147.36|148.76|146.96|332
1642403100000|2022-01-17 07:05:00|149.12|147.32|149.43|147.63|149.47|147.67|149.01|147.21|300
1642403400000|2022-01-17 07:10:00|149.44|147.64|149.31|147.51|149.84|148.04|149.27|147.47|411
1642403700000|2022-01-17 07:15:00|149.32|147.52|149.68|147.88|149.71|147.91|149.2|147.4|386
1642404000000|2022-01-17 07:20:00|149.69|147.89|149.83|148.03|149.91|148.11|149.68|147.88|318
1642404300000|2022-01-17 07:25:00|149.82|148.02|149.75|147.95|149.92|148.12|149.59|147.79|235
1642404600000|2022-01-17 07:30:00|149.74|147.94|149.46|147.66|149.77|147.97|149.42|147.62|234
1642404900000|2022-01-17 07:35:00|149.47|147.67|149.82|148.02|149.96|148.16|149.46|147.66|276
1642405200000|2022-01-17 07:40:00|149.83|148.03|149.41|147.61|149.83|148.03|149.12|147.32|307
1642405500000|2022-01-17 07:45:00|149.42|147.62|149.2|147.4|149.55|147.75|149.2|147.4|281
1642405800000|2022-01-17 07:50:00|149.19|147.39|149.03|147.23|149.25|147.45|149|147.2|283
1642406100000|2022-01-17 07:55:00|149.02|147.22|148.8|147|149.03|147.23|148.77|146.97|338
1642406400000|2022-01-17 08:00:00|148.81|147.01|148.11|146.31|149.11|147.31|148.02|146.22|489
1642406700000|2022-01-17 08:05:00|148.1|146.3|148.82|147.02|148.84|147.04|148.09|146.29|426
1642407000000|2022-01-17 08:10:00|148.8|147|149.02|147.22|149.1|147.3|148.74|146.94|335
1642407300000|2022-01-17 08:15:00|149.01|147.21|148.83|147.03|149.11|147.31|148.58|146.78|398
1642407600000|2022-01-17 08:20:00|148.82|147.02|148.5|146.7|148.85|147.05|148.41|146.61|375
1642407900000|2022-01-17 08:25:00|148.49|146.69|148.86|147.06|148.92|147.12|148.47|146.67|272
1642408200000|2022-01-17 08:30:00|148.87|147.07|149.11|147.31|149.14|147.34|148.56|146.76|367
1642408500000|2022-01-17 08:35:00|149.12|147.32|149.93|148.13|150|148.2|149.12|147.32|390
1642408800000|2022-01-17 08:40:00|149.94|148.14|150.37|148.57|150.41|148.61|149.93|148.13|374
1642409100000|2022-01-17 08:45:00|150.39|148.59|150.13|148.33|150.46|148.66|149.91|148.11|390
1642409400000|2022-01-17 08:50:00|150.14|148.34|150.34|148.54|150.46|148.66|150.13|148.33|306
1642409700000|2022-01-17 08:55:00|150.35|148.55|150.6|148.8|150.7|148.9|150.26|148.46|396
1642410000000|2022-01-17 09:00:00|150.58|148.78|151.46|149.66|152.36|150.56|150.58|148.78|593
1642410300000|2022-01-17 09:05:00|151.45|149.65|152.55|150.75|153.02|151.22|151.18|149.38|622
1642410600000|2022-01-17 09:10:00|152.58|150.78|151.99|150.19|153.09|151.29|151.88|150.08|640
1642410900000|2022-01-17 09:15:00|151.98|150.18|152.1|150.3|152.4|150.6|151.95|150.15|512
1642411200000|2022-01-17 09:20:00|152.09|150.29|152.3|150.5|152.3|150.5|151.79|149.99|490
1642411500000|2022-01-17 09:25:00|152.29|150.49|152.91|151.11|153.2|151.4|152.28|150.48|541
1642411800000|2022-01-17 09:30:00|152.92|151.12|152.7|150.9|153.75|151.95|152.53|150.73|619
1642412100000|2022-01-17 09:35:00|152.69|150.89|153.11|151.31|153.4|151.6|152.52|150.72|503
1642412400000|2022-01-17 09:40:00|153.1|151.3|153.3|151.5|153.33|151.53|152.92|151.12|485
1642412700000|2022-01-17 09:45:00|153.31|151.51|153.51|151.71|153.53|151.73|153.03|151.23|475
1642413000000|2022-01-17 09:50:00|153.53|151.73|153.61|151.81|153.77|151.97|152.96|151.16|445
1642413300000|2022-01-17 09:55:00|153.58|151.78|153.18|151.38|153.58|151.78|153.09|151.29|449
1642413600000|2022-01-17 10:00:00|153.16|151.36|153|151.2|153.53|151.73|152.99|151.19|503
1642413900000|2022-01-17 10:05:00|152.99|151.19|153.01|151.21|153.05|151.25|152.71|150.91|447
1642414200000|2022-01-17 10:10:00|153.04|151.24|153.09|151.29|153.31|151.51|152.96|151.16|434
1642414500000|2022-01-17 10:15:00|153.08|151.28|152.85|151.05|153.12|151.32|152.8|151|406
1642414800000|2022-01-17 10:20:00|152.87|151.07|152.62|150.82|152.87|151.07|152.58|150.78|341
1642415100000|2022-01-17 10:25:00|152.61|150.81|152.99|151.19|153.03|151.23|152.59|150.79|391
1642415400000|2022-01-17 10:30:00|152.98|151.18|152.54|150.74|153.03|151.23|152.5|150.7|371
1642415700000|2022-01-17 10:35:00|152.55|150.75|152.6|150.8|152.79|150.99|152.52|150.72|427
1642416000000|2022-01-17 10:40:00|152.59|150.79|152.54|150.74|152.61|150.81|152.36|150.56|373
1642416300000|2022-01-17 10:45:00|152.55|150.75|152.6|150.8|152.69|150.89|152.14|150.34|534
1642416600000|2022-01-17 10:50:00|152.62|150.82|152.47|150.67|152.63|150.83|152.35|150.55|410
1642416900000|2022-01-17 10:55:00|152.48|150.68|152.89|151.09|152.98|151.18|152.46|150.66|450
1642417200000|2022-01-17 11:00:00|152.9|151.1|152.97|151.17|153.29|151.49|152.85|151.05|395
1642417500000|2022-01-17 11:05:00|152.98|151.18|152.47|150.67|152.98|151.18|152.37|150.57|470
1642417800000|2022-01-17 11:10:00|152.48|150.68|152.6|150.8|152.9|151.1|152.46|150.66|436
1642418100000|2022-01-17 11:15:00|152.59|150.79|152.99|151.19|153.08|151.28|152.58|150.78|333
1642418400000|2022-01-17 11:20:00|152.97|151.17|152.52|150.72|152.99|151.19|152.39|150.59|335
1642418700000|2022-01-17 11:25:00|152.54|150.74|152.21|150.41|152.63|150.83|152.2|150.4|366
1642419000000|2022-01-17 11:30:00|152.19|150.39|151.72|149.92|152.31|150.51|151.59|149.79|426
1642419300000|2022-01-17 11:35:00|151.73|149.93|151.73|149.93|151.84|150.04|151.39|149.59|538
1642419600000|2022-01-17 11:40:00|151.72|149.92|152.06|150.26|152.28|150.48|151.65|149.85|513
1642419900000|2022-01-17 11:45:00|152.05|150.25|152.32|150.52|152.45|150.65|152|150.2|424
1642420200000|2022-01-17 11:50:00|152.31|150.51|152.76|150.96|153.08|151.28|152.27|150.47|418
1642420500000|2022-01-17 11:55:00|152.75|150.95|152.44|150.64|152.78|150.98|152.29|150.49|457
1642420800000|2022-01-17 12:00:00|152.42|150.62|152.62|150.82|153.14|151.34|152.24|150.44|549
1642421100000|2022-01-17 12:05:00|152.63|150.83|152.03|150.23|152.63|150.83|152.03|150.23|568
1642421400000|2022-01-17 12:10:00|152.05|150.25|151.79|149.99|152.29|150.49|151.26|149.46|641
1642421700000|2022-01-17 12:15:00|151.78|149.98|151.32|149.52|151.94|150.14|150.55|148.75|618
1642422000000|2022-01-17 12:20:00|151.31|149.51|152.36|150.56|152.43|150.63|151.15|149.35|577
1642422300000|2022-01-17 12:25:00|152.33|150.53|152.91|151.11|153.14|151.34|152.26|150.46|616
1642422600000|2022-01-17 12:30:00|152.89|151.09|153.26|151.46|153.36|151.56|152.88|151.08|483
1642422900000|2022-01-17 12:35:00|153.27|151.47|152.76|150.96|153.35|151.55|152.68|150.88|470
1642423200000|2022-01-17 12:40:00|152.77|150.97|152.61|150.81|153.65|151.85|152.6|150.8|570
1642423500000|2022-01-17 12:45:00|152.6|150.8|152.56|150.76|152.71|150.91|152.29|150.49|509
1642423800000|2022-01-17 12:50:00|152.58|150.78|152.34|150.54|152.69|150.89|152.28|150.48|400
1642424100000|2022-01-17 12:55:00|152.35|150.55|151.77|149.97|152.4|150.6|151.66|149.86|420
1642424400000|2022-01-17 13:00:00|151.78|149.98|151.62|149.82|152.59|150.79|151.62|149.82|517
1642424700000|2022-01-17 13:05:00|151.61|149.81|152.13|150.33|152.2|150.4|151.26|149.46|500
1642425000000|2022-01-17 13:10:00|152.15|150.35|152.44|150.64|152.47|150.67|151.89|150.09|513
1642425300000|2022-01-17 13:15:00|152.45|150.65|152.95|151.15|153.1|151.3|152.43|150.63|499
1642425600000|2022-01-17 13:20:00|152.96|151.16|153.5|151.7|153.65|151.85|152.94|151.14|529
1642425900000|2022-01-17 13:25:00|153.49|151.69|152.73|150.93|153.72|151.92|152.65|150.85|566
1642426200000|2022-01-17 13:30:00|152.74|150.94|153.45|151.65|153.48|151.68|152.44|150.64|487
1642426500000|2022-01-17 13:35:00|153.43|151.63|153.32|151.52|153.52|151.72|153.09|151.29|486
1642426800000|2022-01-17 13:40:00|153.33|151.53|152.64|150.84|153.33|151.53|152.64|150.84|441
1642427100000|2022-01-17 13:45:00|152.62|150.82|152.73|150.93|153.05|151.25|152.6|150.8|397
1642427400000|2022-01-17 13:50:00|152.71|150.91|153.08|151.28|153.09|151.29|152.26|150.46|500
1642427700000|2022-01-17 13:55:00|153.09|151.29|153.04|151.24|153.84|152.04|152.96|151.16|581
1642428000000|2022-01-17 14:00:00|153.02|151.22|153.13|151.33|153.38|151.58|152.77|150.97|465
1642428300000|2022-01-17 14:05:00|153.12|151.32|152.72|150.92|153.13|151.33|152.54|150.74|447
1642428600000|2022-01-17 14:10:00|152.73|150.93|153.15|151.35|153.21|151.41|152.53|150.73|419
1642428900000|2022-01-17 14:15:00|153.13|151.33|153.08|151.28|153.22|151.42|152.77|150.97|436
1642429200000|2022-01-17 14:20:00|153.09|151.29|153.38|151.58|153.41|151.61|153.01|151.21|390
1642429500000|2022-01-17 14:25:00|153.39|151.59|153.5|151.7|153.61|151.81|153.31|151.51|369
1642429800000|2022-01-17 14:30:00|153.49|151.69|153.18|151.38|153.64|151.84|153.14|151.34|417
1642430100000|2022-01-17 14:35:00|153.19|151.39|154.48|152.68|154.51|152.71|153.08|151.28|475
1642430400000|2022-01-17 14:40:00|154.47|152.67|154.13|152.33|154.76|152.96|153.77|151.97|712
1642430700000|2022-01-17 14:45:00|154.11|152.31|153.55|151.75|154.32|152.52|153.45|151.65|531
1642431000000|2022-01-17 14:50:00|153.53|151.73|153.67|151.87|153.77|151.97|153.35|151.55|457
1642431300000|2022-01-17 14:55:00|153.68|151.88|154.02|152.22|154.53|152.73|153.55|151.75|570
1642431600000|2022-01-17 15:00:00|154.01|152.21|152.77|150.97|154.29|152.49|152.63|150.83|610
1642431900000|2022-01-17 15:05:00|152.78|150.98|152.5|150.7|153.24|151.44|152.37|150.57|574
1642432200000|2022-01-17 15:10:00|152.48|150.68|152.91|151.11|152.98|151.18|151.95|150.15|646
1642432500000|2022-01-17 15:15:00|152.9|151.1|152.99|151.19|153.11|151.31|152.4|150.6|537
1642432800000|2022-01-17 15:20:00|152.98|151.18|152.83|151.03|153.36|151.56|152.76|150.96|576
1642433100000|2022-01-17 15:25:00|152.78|150.98|153.35|151.55|153.36|151.56|152.64|150.84|522
1642433400000|2022-01-17 15:30:00|153.36|151.56|152.05|150.25|153.41|151.61|152.05|150.25|587
1642433700000|2022-01-17 15:35:00|152.04|150.24|152.32|150.52|152.4|150.6|152.04|150.24|507
1642434000000|2022-01-17 15:40:00|152.33|150.53|151.87|150.07|152.35|150.55|151.55|149.75|537
1642434300000|2022-01-17 15:45:00|151.88|150.08|150.39|148.59|152|150.2|150.33|148.53|670
1642434600000|2022-01-17 15:50:00|150.38|148.58|149.36|147.56|150.44|148.64|149.27|147.47|744
1642434900000|2022-01-17 15:55:00|149.35|147.55|149.8|148|149.85|148.05|149.1|147.3|691
1642435200000|2022-01-17 16:00:00|149.82|148.02|149.9|148.1|150.32|148.52|149.69|147.89|587
1642435500000|2022-01-17 16:05:00|149.91|148.11|148.9|147.1|150|148.2|148.58|146.78|736
1642435800000|2022-01-17 16:10:00|148.89|147.09|148.39|146.59|148.9|147.1|147.96|146.16|780
1642436100000|2022-01-17 16:15:00|148.38|146.58|148.88|147.08|149.2|147.4|148|146.2|699
1642436400000|2022-01-17 16:20:00|148.87|147.07|149.76|147.96|149.89|148.09|148.52|146.72|742
1642436700000|2022-01-17 16:25:00|149.77|147.97|149.35|147.55|149.83|148.03|149.32|147.52|572
1642437000000|2022-01-17 16:30:00|149.37|147.57|148.7|146.9|149.8|148|148.68|146.88|661
1642437300000|2022-01-17 16:35:00|148.72|146.92|148.96|147.16|149.37|147.57|148.7|146.9|525
1642437600000|2022-01-17 16:40:00|148.95|147.15|149.26|147.46|149.3|147.5|148.47|146.67|538
1642437900000|2022-01-17 16:45:00|149.25|147.45|148.74|146.94|149.37|147.57|148.46|146.66|553
1642438200000|2022-01-17 16:50:00|148.73|146.93|148.83|147.03|148.96|147.16|148.58|146.78|402
1642438500000|2022-01-17 16:55:00|148.82|147.02|149.1|147.3|149.48|147.68|148.8|147|442
1642438800000|2022-01-17 17:00:00|149.09|147.29|148.7|146.9|149.21|147.41|148.54|146.74|526
1642439100000|2022-01-17 17:05:00|148.71|146.91|148.39|146.59|149.23|147.43|148.27|146.47|540
1642439400000|2022-01-17 17:10:00|148.4|146.6|146.9|145.1|148.43|146.63|146.68|144.88|654
1642439700000|2022-01-17 17:15:00|146.93|145.13|147.54|145.74|147.55|145.75|146.39|144.59|630
1642440000000|2022-01-17 17:20:00|147.53|145.73|146.89|145.09|147.64|145.84|146.82|145.02|592
1642440300000|2022-01-17 17:25:00|146.92|145.12|146.84|145.04|147.08|145.28|146.63|144.83|572
1642440600000|2022-01-17 17:30:00|146.85|145.05|147.37|145.57|147.4|145.6|146.24|144.44|678
1642440900000|2022-01-17 17:35:00|147.36|145.56|147.29|145.49|148.16|146.36|147.25|145.45|610
1642441200000|2022-01-17 17:40:00|147.3|145.5|147.81|146.01|147.83|146.03|147.08|145.28|556
1642441500000|2022-01-17 17:45:00|147.8|146|147.32|145.52|147.83|146.03|147.27|145.47|525
1642441800000|2022-01-17 17:50:00|147.29|145.49|146.98|145.18|147.47|145.67|146.97|145.17|477
1642442100000|2022-01-17 17:55:00|146.97|145.17|147|145.2|147.08|145.28|146.5|144.7|494
1642442400000|2022-01-17 18:00:00|147.03|145.23|146.14|144.34|147.07|145.27|146|144.2|511
1642442700000|2022-01-17 18:05:00|146.15|144.35|145.86|144.06|146.31|144.51|145.54|143.74|530
1642443000000|2022-01-17 18:10:00|145.87|144.07|145.98|144.18|146.09|144.29|145.48|143.68|525
1642443300000|2022-01-17 18:15:00|145.97|144.17|145.69|143.89|146.03|144.23|145.47|143.67|570
1642443600000|2022-01-17 18:20:00|145.7|143.9|145.97|144.17|146.03|144.23|145.11|143.31|622
1642443900000|2022-01-17 18:25:00|145.91|144.11|146.02|144.22|146.33|144.53|145.81|144.01|504
1642444200000|2022-01-17 18:30:00|146.01|144.21|146.42|144.62|146.54|144.74|145.9|144.1|509
1642444500000|2022-01-17 18:35:00|146.43|144.63|146.21|144.41|146.47|144.67|146.08|144.28|439
1642444800000|2022-01-17 18:40:00|146.2|144.4|146.64|144.84|146.74|144.94|146.16|144.36|427
1642445100000|2022-01-17 18:45:00|146.63|144.83|147.29|145.49|147.36|145.56|146.62|144.82|510
1642445400000|2022-01-17 18:50:00|147.3|145.5|147.53|145.73|147.55|145.75|147.09|145.29|428
1642445700000|2022-01-17 18:55:00|147.52|145.72|147.63|145.83|147.7|145.9|147.48|145.68|433
1642446000000|2022-01-17 19:00:00|147.6|145.8|147.58|145.78|147.82|146.02|147.44|145.64|415
1642446300000|2022-01-17 19:05:00|147.59|145.79|148.2|146.4|148.28|146.48|147.58|145.78|456
1642446600000|2022-01-17 19:10:00|148.19|146.39|148.89|147.09|148.91|147.11|148.17|146.37|444
1642446900000|2022-01-17 19:15:00|148.9|147.1|148.47|146.67|148.9|147.1|148.35|146.55|476
1642447200000|2022-01-17 19:20:00|148.5|146.7|148.15|146.35|148.51|146.71|148.06|146.26|349
1642447500000|2022-01-17 19:25:00|148.18|146.38|148.97|147.17|148.99|147.19|148.14|146.34|445
1642447800000|2022-01-17 19:30:00|148.95|147.15|149.47|147.67|149.49|147.69|148.68|146.88|375
1642448100000|2022-01-17 19:35:00|149.46|147.66|149.99|148.19|150.03|148.23|149.46|147.66|446
1642448400000|2022-01-17 19:40:00|150.01|148.21|150.89|149.09|150.94|149.14|149.86|148.06|531
1642448700000|2022-01-17 19:45:00|150.91|149.11|150.04|148.24|150.91|149.11|149.88|148.08|534
1642449000000|2022-01-17 19:50:00|150.05|148.25|150.91|149.11|150.96|149.16|149.94|148.14|527
1642449300000|2022-01-17 19:55:00|150.9|149.1|151.41|149.61|151.73|149.93|150.71|148.91|570
1642449600000|2022-01-17 20:00:00|151.4|149.6|151.29|149.49|151.54|149.74|150.88|149.08|636
1642449900000|2022-01-17 20:05:00|151.28|149.48|151.11|149.31|151.35|149.55|150.96|149.16|540
1642450200000|2022-01-17 20:10:00|151.1|149.3|151.1|149.3|151.64|149.84|151.06|149.26|507
1642450500000|2022-01-17 20:15:00|151.11|149.31|150.74|148.94|151.29|149.49|150.7|148.9|428
1642450800000|2022-01-17 20:20:00|150.75|148.95|152.43|150.63|152.43|150.63|150.75|148.95|578
1642451100000|2022-01-17 20:25:00|152.39|150.59|151.47|149.67|152.42|150.62|151.46|149.66|493
1642451400000|2022-01-17 20:30:00|151.46|149.66|151.37|149.57|151.7|149.9|150.98|149.18|514
1642451700000|2022-01-17 20:35:00|151.38|149.58|150.75|148.95|151.38|149.58|150.72|148.92|491
1642452000000|2022-01-17 20:40:00|150.76|148.96|150.87|149.07|150.98|149.18|150.43|148.63|525
1642452300000|2022-01-17 20:45:00|150.88|149.08|150.36|148.56|151.21|149.41|150.28|148.48|436
1642452600000|2022-01-17 20:50:00|150.37|148.57|150.28|148.48|150.47|148.67|150.06|148.26|490
1642452900000|2022-01-17 20:55:00|150.27|148.47|149.83|148.03|150.35|148.55|149.81|148.01|356
1642453200000|2022-01-17 21:00:00|149.82|148.02|150.68|148.88|150.69|148.89|149.59|147.79|434
1642453500000|2022-01-17 21:05:00|150.67|148.87|149.56|147.76|150.71|148.91|149.49|147.69|406
1642453800000|2022-01-17 21:10:00|149.57|147.77|149.26|147.46|149.77|147.97|149.1|147.3|546
1642454100000|2022-01-17 21:15:00|149.27|147.47|148.83|147.03|149.36|147.56|148.45|146.65|598
1642454400000|2022-01-17 21:20:00|148.79|146.99|148.13|146.33|148.98|147.18|148.06|146.26|535
1642454700000|2022-01-17 21:25:00|148.15|146.35|147.8|146|148.72|146.92|147.56|145.76|602
1642455000000|2022-01-17 21:30:00|147.79|145.99|147.68|145.88|148.26|146.46|147.57|145.77|615
1642455300000|2022-01-17 21:35:00|147.67|145.87|147.33|145.53|148.1|146.3|147.3|145.5|544
1642455600000|2022-01-17 21:40:00|147.21|145.41|147.05|145.25|147.6|145.8|146.79|144.99|626
1642455900000|2022-01-17 21:45:00|147.03|145.23|147.34|145.54|147.6|145.8|146.86|145.06|601
1642456200000|2022-01-17 21:50:00|147.35|145.55|148.26|146.46|148.29|146.49|146.89|145.09|602
1642456500000|2022-01-17 21:55:00|148.27|146.47|148.33|146.53|148.55|146.75|147.93|146.13|574
1642456800000|2022-01-17 22:00:00|148.34|146.54|147.94|146.14|148.34|146.54|147.86|146.06|267
1642457100000|2022-01-17 22:05:00|147.93|146.13|148.36|146.56|148.48|146.68|147.92|146.12|348
1642457400000|2022-01-17 22:10:00|148.35|146.55|148.08|146.28|148.61|146.81|147.98|146.18|358
1642457700000|2022-01-17 22:15:00|148.07|146.27|147.65|145.85|148.07|146.27|147.27|145.47|451
1642458000000|2022-01-17 22:20:00|147.66|145.86|148.71|146.91|148.71|146.91|147.6|145.8|479
1642458300000|2022-01-17 22:25:00|148.72|146.92|149.31|147.51|149.31|147.51|148.55|146.75|436
1642458600000|2022-01-17 22:30:00|149.33|147.53|150.75|148.95|150.96|149.16|149.27|147.47|509
1642458900000|2022-01-17 22:35:00|150.77|148.97|152.82|151.02|153.05|151.25|150.75|148.95|624
1642459200000|2022-01-17 22:40:00|152.8|151|153.32|151.52|153.38|151.58|152.14|150.34|642
1642459500000|2022-01-17 22:45:00|153.31|151.51|153.64|151.84|153.69|151.89|153.01|151.21|571
1642459800000|2022-01-17 22:50:00|153.65|151.85|153.26|151.46|153.81|152.01|153.16|151.36|549
1642460100000|2022-01-17 22:55:00|153.25|151.45|152.73|150.93|153.65|151.85|152.69|150.89|553
1642460400000|2022-01-17 23:00:00|152.72|150.92|153.81|152.01|154.07|152.27|152.66|150.86|608
1642460700000|2022-01-17 23:05:00|153.8|152|153.37|151.57|154.08|152.28|153.33|151.53|572
1642461000000|2022-01-17 23:10:00|153.36|151.56|153.69|151.89|154.11|152.31|153.22|151.42|558
1642461300000|2022-01-17 23:15:00|153.68|151.88|153.3|151.5|153.71|151.91|153.13|151.33|622
1642461600000|2022-01-17 23:20:00|153.29|151.49|152.89|151.09|153.29|151.49|152.79|150.99|465
1642461900000|2022-01-17 23:25:00|152.9|151.1|152.73|150.93|152.92|151.12|152.46|150.66|549
1642462200000|2022-01-17 23:30:00|152.72|150.92|152.3|150.5|152.91|151.11|151.87|150.07|584
1642462500000|2022-01-17 23:35:00|152.31|150.51|152.17|150.37|152.64|150.84|152.04|150.24|579
1642462800000|2022-01-17 23:40:00|152.18|150.38|152.69|150.89|152.76|150.96|152.09|150.29|525
1642463100000|2022-01-17 23:45:00|152.68|150.88|152.53|150.73|152.77|150.97|152.44|150.64|402
1642463400000|2022-01-17 23:50:00|152.54|150.74|152.29|150.49|152.59|150.79|152.06|150.26|434
1642463700000|2022-01-17 23:55:00|152.3|150.5|152.1|150.3|152.57|150.77|152.05|150.25|421
1642464000000|2022-01-18 00:00:00|152.09|150.29|152.37|150.57|153.18|151.38|152.08|150.28|529
1642464300000|2022-01-18 00:05:00|152.36|150.56|152.69|150.89|152.79|150.99|151.96|150.16|592
1642464600000|2022-01-18 00:10:00|152.68|150.88|152.75|150.95|152.85|151.05|152.43|150.63|525
1642464900000|2022-01-18 00:15:00|152.76|150.96|152.93|151.13|153.07|151.27|152.75|150.95|425
1642465200000|2022-01-18 00:20:00|152.94|151.14|152.75|150.95|153.29|151.49|152.75|150.95|463
1642465500000|2022-01-18 00:25:00|152.76|150.96|152.58|150.78|152.83|151.03|152.56|150.76|397
1642465800000|2022-01-18 00:30:00|152.6|150.8|152.57|150.77|152.68|150.88|152.25|150.45|392
1642466100000|2022-01-18 00:35:00|152.58|150.78|152.9|151.1|153.2|151.4|152.56|150.76|405
1642466400000|2022-01-18 00:40:00|152.91|151.11|152.78|150.98|152.92|151.12|152.52|150.72|382
1642466700000|2022-01-18 00:45:00|152.77|150.97|153.08|151.28|153.14|151.34|152.77|150.97|386
1642467000000|2022-01-18 00:50:00|153.07|151.27|153.91|152.11|154.05|152.25|153.07|151.27|417
1642467300000|2022-01-18 00:55:00|153.9|152.1|153.68|151.88|154.14|152.34|153.65|151.85|372
1642467600000|2022-01-18 01:00:00|153.67|151.87|153.74|151.94|154.05|152.25|153.57|151.77|461
1642467900000|2022-01-18 01:05:00|153.73|151.93|152.94|151.14|154.35|152.55|152.86|151.06|588
1642468200000|2022-01-18 01:10:00|152.96|151.16|153.61|151.81|153.91|152.11|152.89|151.09|533
1642468500000|2022-01-18 01:15:00|153.62|151.82|153.19|151.39|153.64|151.84|152.98|151.18|477
1642468800000|2022-01-18 01:20:00|153.2|151.4|152.89|151.09|153.31|151.51|152.74|150.94|395
1642469100000|2022-01-18 01:25:00|152.9|151.1|152.64|150.84|153|151.2|152.62|150.82|331
1642469400000|2022-01-18 01:30:00|152.63|150.83|152.1|150.3|152.63|150.83|151.89|150.09|406
1642469700000|2022-01-18 01:35:00|152.11|150.31|151.84|150.04|152.17|150.37|151.71|149.91|348
1642470000000|2022-01-18 01:40:00|151.83|150.03|151.5|149.7|151.98|150.18|151.33|149.53|438
1642470300000|2022-01-18 01:45:00|151.49|149.69|150.99|149.19|151.67|149.87|150.66|148.86|545
1642470600000|2022-01-18 01:50:00|150.98|149.18|151.34|149.54|151.64|149.84|150.87|149.07|553
1642470900000|2022-01-18 01:55:00|151.35|149.55|151.4|149.6|151.63|149.83|151.23|149.43|496
1642471200000|2022-01-18 02:00:00|151.38|149.58|151.13|149.33|151.79|149.99|151|149.2|541
1642471500000|2022-01-18 02:05:00|151.12|149.32|150.83|149.03|151.25|149.45|150.81|149.01|468
1642471800000|2022-01-18 02:10:00|150.84|149.04|150.83|149.03|150.85|149.05|150.35|148.55|444
1642472100000|2022-01-18 02:15:00|150.84|149.04|151.02|149.22|151.18|149.38|150.74|148.94|405
1642472400000|2022-01-18 02:20:00|151.04|149.24|150.57|148.77|151.09|149.29|150.54|148.74|369
1642472700000|2022-01-18 02:25:00|150.58|148.78|150.4|148.6|150.58|148.78|150.12|148.32|428
1642473000000|2022-01-18 02:30:00|150.41|148.61|150.52|148.72|150.63|148.83|150.3|148.5|369
1642473300000|2022-01-18 02:35:00|150.51|148.71|150.83|149.03|150.85|149.05|150.29|148.49|405
1642473600000|2022-01-18 02:40:00|150.84|149.04|150.81|149.01|151.02|149.22|150.8|149|343
1642473900000|2022-01-18 02:45:00|150.8|149|150.74|148.94|151.12|149.32|150.71|148.91|357
1642474200000|2022-01-18 02:50:00|150.75|148.95|150.23|148.43|150.81|149.01|150.2|148.4|372
1642474500000|2022-01-18 02:55:00|150.22|148.42|150.72|148.92|150.73|148.93|150.03|148.23|368
1642474800000|2022-01-18 03:00:00|150.7|148.9|149.98|148.18|150.72|148.92|149.95|148.15|362
1642475100000|2022-01-18 03:05:00|149.97|148.17|150.18|148.38|150.28|148.48|149.97|148.17|389
1642475400000|2022-01-18 03:10:00|150.17|148.37|149.58|147.78|150.22|148.42|149.44|147.64|420
1642475700000|2022-01-18 03:15:00|149.59|147.79|149.49|147.69|149.61|147.81|149.38|147.58|369
1642476000000|2022-01-18 03:20:00|149.5|147.7|148.68|146.88|149.51|147.71|148.53|146.73|475
1642476300000|2022-01-18 03:25:00|148.7|146.9|148.72|146.92|149.29|147.49|148.24|146.44|517
1642476600000|2022-01-18 03:30:00|148.71|146.91|149.09|147.29|149.25|147.45|148.48|146.68|553
1642476900000|2022-01-18 03:35:00|149.1|147.3|148.01|146.21|149.1|147.3|147.97|146.17|524
1642477200000|2022-01-18 03:40:00|148|146.2|147.87|146.07|148.2|146.4|147.69|145.89|519
1642477500000|2022-01-18 03:45:00|147.88|146.08|147.61|145.81|148.35|146.55|147.09|145.29|702
1642477800000|2022-01-18 03:50:00|147.6|145.8|148.7|146.9|148.91|147.11|147.48|145.68|579
1642478100000|2022-01-18 03:55:00|148.69|146.89|148.4|146.6|148.78|146.98|148.15|146.35|546
1642478400000|2022-01-18 04:00:00|148.39|146.59|148.6|146.8|148.76|146.96|148.12|146.32|518
1642478700000|2022-01-18 04:05:00|148.61|146.81|148.68|146.88|148.87|147.07|148.59|146.79|411
1642479000000|2022-01-18 04:10:00|148.69|146.89|148.18|146.38|148.69|146.89|147.98|146.18|408
1642479300000|2022-01-18 04:15:00|148.17|146.37|147.12|145.32|148.33|146.53|147.11|145.31|570
1642479600000|2022-01-18 04:20:00|147.14|145.34|147.04|145.24|147.27|145.47|146.7|144.9|574
1642479900000|2022-01-18 04:25:00|147.02|145.22|147.36|145.56|147.53|145.73|147.01|145.21|446
1642480200000|2022-01-18 04:30:00|147.37|145.57|146.85|145.05|147.4|145.6|146.69|144.89|476
1642480500000|2022-01-18 04:35:00|146.84|145.04|147.06|145.26|147.49|145.69|146.82|145.02|503
1642480800000|2022-01-18 04:40:00|147.07|145.27|147.11|145.31|147.3|145.5|147.01|145.21|297
1642481100000|2022-01-18 04:45:00|147.1|145.3|146.79|144.99|147.21|145.41|146.79|144.99|386
1642481400000|2022-01-18 04:50:00|146.8|145|147.12|145.32|147.12|145.32|146.61|144.81|393
1642481700000|2022-01-18 04:55:00|147.13|145.33|146.5|144.7|147.14|145.34|146.43|144.63|351
1642482000000|2022-01-18 05:00:00|146.51|144.71|146.04|144.24|146.77|144.97|146.02|144.22|489
1642482300000|2022-01-18 05:05:00|146.03|144.23|146.94|145.14|147.23|145.43|146.03|144.23|511
1642482600000|2022-01-18 05:10:00|146.95|145.15|147.13|145.33|147.31|145.51|146.82|145.02|520
1642482900000|2022-01-18 05:15:00|147.12|145.32|146.47|144.67|147.17|145.37|146.35|144.55|435
1642483200000|2022-01-18 05:20:00|146.48|144.68|146.32|144.52|146.69|144.89|146.23|144.43|446
1642483500000|2022-01-18 05:25:00|146.31|144.51|146.62|144.82|146.62|144.82|146.3|144.5|302
1642483800000|2022-01-18 05:30:00|146.61|144.81|146.44|144.64|146.65|144.85|146.28|144.48|327
1642484100000|2022-01-18 05:35:00|146.43|144.63|146.6|144.8|146.85|145.05|146.41|144.61|375
1642484400000|2022-01-18 05:40:00|146.61|144.81|146.56|144.76|146.61|144.81|146.35|144.55|243
1642484700000|2022-01-18 05:45:00|146.55|144.75|146.74|144.94|146.78|144.98|146.41|144.61|371
1642485000000|2022-01-18 05:50:00|146.75|144.95|146.85|145.05|146.95|145.15|146.62|144.82|288
1642485300000|2022-01-18 05:55:00|146.87|145.07|146.81|145.01|147.02|145.22|146.78|144.98|281
1642485600000|2022-01-18 06:00:00|146.82|145.02|147.62|145.82|147.67|145.87|146.81|145.01|502
1642485900000|2022-01-18 06:05:00|147.61|145.81|147.65|145.85|147.69|145.89|147.39|145.59|380
1642486200000|2022-01-18 06:10:00|147.66|145.86|148.13|146.33|148.16|146.36|147.59|145.79|387
1642486500000|2022-01-18 06:15:00|148.14|146.34|147.98|146.18|148.21|146.41|147.77|145.97|312
1642486800000|2022-01-18 06:20:00|147.97|146.17|148.23|146.43|148.3|146.5|147.93|146.13|292
1642487100000|2022-01-18 06:25:00|148.24|146.44|148.52|146.72|148.52|146.72|148.17|146.37|376
1642487400000|2022-01-18 06:30:00|148.53|146.73|148.02|146.22|148.53|146.73|148|146.2|450
1642487700000|2022-01-18 06:35:00|148.03|146.23|148.23|146.43|148.44|146.64|147.96|146.16|307
1642488000000|2022-01-18 06:40:00|148.24|146.44|148.36|146.56|148.46|146.66|148.15|146.35|224
1642488300000|2022-01-18 06:45:00|148.37|146.57|149.21|147.41|149.28|147.48|148.28|146.48|353
1642488600000|2022-01-18 06:50:00|149.2|147.4|148.73|146.93|149.35|147.55|148.67|146.87|460
1642488900000|2022-01-18 06:55:00|148.74|146.94|148.62|146.82|148.89|147.09|148.51|146.71|347
1642489200000|2022-01-18 07:00:00|148.64|146.84|148.3|146.5|148.99|147.19|148.28|146.48|458
1642489500000|2022-01-18 07:05:00|148.29|146.49|147.9|146.1|148.41|146.61|147.83|146.03|441
1642489800000|2022-01-18 07:10:00|147.91|146.11|147.62|145.82|147.92|146.12|147.56|145.76|345
1642490100000|2022-01-18 07:15:00|147.63|145.83|148.02|146.22|148.11|146.31|147.63|145.83|302
1642490400000|2022-01-18 07:20:00|148.01|146.21|146.99|145.19|148.2|146.4|146.97|145.17|456
1642490700000|2022-01-18 07:25:00|147|145.2|147.19|145.39|147.35|145.55|146.77|144.97|497
1642491000000|2022-01-18 07:30:00|147.18|145.38|147.18|145.38|147.24|145.44|146.69|144.89|435
1642491300000|2022-01-18 07:35:00|147.21|145.41|147.31|145.51|147.31|145.51|146.76|144.96|409
1642491600000|2022-01-18 07:40:00|147.32|145.52|146.6|144.8|147.34|145.54|146.47|144.67|456
1642491900000|2022-01-18 07:45:00|146.61|144.81|147|145.2|147.08|145.28|146.52|144.72|488
1642492200000|2022-01-18 07:50:00|146.99|145.19|146.64|144.84|147.1|145.3|146.63|144.83|372
1642492500000|2022-01-18 07:55:00|146.65|144.85|147.02|145.22|147.1|145.3|146.63|144.83|381
1642492800000|2022-01-18 08:00:00|147.01|145.21|146.73|144.93|147.08|145.28|146.58|144.78|550
1642493100000|2022-01-18 08:05:00|146.72|144.92|146.36|144.56|146.72|144.92|145.99|144.19|516
1642493400000|2022-01-18 08:10:00|146.37|144.57|145.78|143.98|146.41|144.61|145.6|143.8|649
1642493700000|2022-01-18 08:15:00|145.77|143.97|145.62|143.82|146.13|144.33|145.4|143.6|574
1642494000000|2022-01-18 08:20:00|145.63|143.83|145.4|143.6|145.88|144.08|145.01|143.21|582
1642494300000|2022-01-18 08:25:00|145.38|143.58|145.02|143.22|145.53|143.73|144.93|143.13|635
1642494600000|2022-01-18 08:30:00|145.01|143.21|145.28|143.48|145.42|143.62|144.91|143.11|571
1642494900000|2022-01-18 08:35:00|145.25|143.45|145.1|143.3|145.49|143.69|144.77|142.97|586
1642495200000|2022-01-18 08:40:00|145.09|143.29|145.29|143.49|145.38|143.58|144.98|143.18|421
1642495500000|2022-01-18 08:45:00|145.32|143.52|145.44|143.64|145.57|143.77|145.01|143.21|544
1642495800000|2022-01-18 08:50:00|145.43|143.63|144.73|142.93|145.44|143.64|144.5|142.7|490
1642496100000|2022-01-18 08:55:00|144.72|142.92|143.64|141.84|144.98|143.18|143.41|141.61|630
1642496400000|2022-01-18 09:00:00|143.69|141.89|144.02|142.22|144.38|142.58|143.5|141.7|690
1642496700000|2022-01-18 09:05:00|144.03|142.23|143.76|141.96|144.13|142.33|143.66|141.86|587
1642497000000|2022-01-18 09:10:00|143.75|141.95|142.99|141.19|143.93|142.13|142.97|141.17|638
1642497300000|2022-01-18 09:15:00|143|141.2|142.32|140.52|143.58|141.78|142.32|140.52|691
1642497600000|2022-01-18 09:20:00|142.36|140.56|142.11|140.31|142.39|140.59|141.39|139.59|682
1642497900000|2022-01-18 09:25:00|142.1|140.3|143.09|141.29|143.35|141.55|142.06|140.26|714
1642498200000|2022-01-18 09:30:00|143.08|141.28|142.95|141.15|143.71|141.91|142.88|141.08|597
1642498500000|2022-01-18 09:35:00|142.97|141.17|143.29|141.49|143.76|141.96|142.74|140.94|636
1642498800000|2022-01-18 09:40:00|143.28|141.48|143.6|141.8|143.63|141.83|143.18|141.38|623
1642499100000|2022-01-18 09:45:00|143.61|141.81|143.89|142.09|143.95|142.15|143.24|141.44|537
1642499400000|2022-01-18 09:50:00|143.9|142.1|143.44|141.64|143.95|142.15|143.4|141.6|466
1642499700000|2022-01-18 09:55:00|143.45|141.65|143.54|141.74|143.56|141.76|143.27|141.47|424
1642500000000|2022-01-18 10:00:00|143.52|141.72|143.43|141.63|143.6|141.8|142.87|141.07|524
1642500300000|2022-01-18 10:05:00|143.42|141.62|143.6|141.8|143.76|141.96|143.35|141.55|414
1642500600000|2022-01-18 10:10:00|143.59|141.79|143.89|142.09|144.1|142.3|143.57|141.77|448
1642500900000|2022-01-18 10:15:00|143.9|142.1|143.46|141.66|144.1|142.3|143.36|141.56|415
1642501200000|2022-01-18 10:20:00|143.47|141.67|143.3|141.5|143.57|141.77|143.14|141.34|318
1642501500000|2022-01-18 10:25:00|143.31|141.51|143.69|141.89|143.81|142.01|143.31|141.51|340
1642501800000|2022-01-18 10:30:00|143.68|141.88|144.11|142.31|144.25|142.45|143.58|141.78|518
1642502100000|2022-01-18 10:35:00|144.1|142.3|144.28|142.48|144.3|142.5|144.06|142.26|376
1642502400000|2022-01-18 10:40:00|144.29|142.49|144.23|142.43|144.44|142.64|144.16|142.36|309
1642502700000|2022-01-18 10:45:00|144.22|142.42|143.95|142.15|144.4|142.6|143.79|141.99|381
1642503000000|2022-01-18 10:50:00|143.93|142.13|144.01|142.21|144.13|142.33|143.9|142.1|329
1642503300000|2022-01-18 10:55:00|144|142.2|143.62|141.82|144.01|142.21|143.36|141.56|360
1642503600000|2022-01-18 11:00:00|143.6|141.8|143.22|141.42|143.64|141.84|143.21|141.41|442
1642503900000|2022-01-18 11:05:00|143.23|141.43|142.95|141.15|143.27|141.47|142.94|141.14|401
1642504200000|2022-01-18 11:10:00|142.94|141.14|143.2|141.4|143.24|141.44|142.85|141.05|359
1642504500000|2022-01-18 11:15:00|143.19|141.39|142.89|141.09|143.54|141.74|142.89|141.09|389
1642504800000|2022-01-18 11:20:00|142.88|141.08|142.48|140.68|143.09|141.29|142.28|140.48|429
1642505100000|2022-01-18 11:25:00|142.5|140.7|142.6|140.8|142.69|140.89|142.16|140.36|427
1642505400000|2022-01-18 11:30:00|142.59|140.79|142.1|140.3|142.67|140.87|141.86|140.06|510
1642505700000|2022-01-18 11:35:00|142.09|140.29|142.41|140.61|142.52|140.72|142.08|140.28|413
1642506000000|2022-01-18 11:40:00|142.42|140.62|142.25|140.45|142.53|140.73|142.02|140.22|412
1642506300000|2022-01-18 11:45:00|142.26|140.46|142.62|140.82|142.72|140.92|142.19|140.39|334
1642506600000|2022-01-18 11:50:00|142.63|140.83|142.37|140.57|142.96|141.16|142.28|140.48|491
1642506900000|2022-01-18 11:55:00|142.38|140.58|142.96|141.16|143.19|141.39|142.37|140.57|433
1642507200000|2022-01-18 12:00:00|142.95|141.15|143.02|141.22|143.37|141.57|142.79|140.99|517
1642507500000|2022-01-18 12:05:00|143.01|141.21|142.5|140.7|143.16|141.36|142.37|140.57|446
1642507800000|2022-01-18 12:10:00|142.48|140.68|141.95|140.15|142.62|140.82|141.87|140.07|493
1642508100000|2022-01-18 12:15:00|141.94|140.14|141.21|139.41|141.97|140.17|140.81|139.01|634
1642508400000|2022-01-18 12:20:00|141.22|139.42|141.36|139.56|141.79|139.99|141.12|139.32|435
1642508700000|2022-01-18 12:25:00|141.35|139.55|141.77|139.97|141.97|140.17|141.17|139.37|374
1642509000000|2022-01-18 12:30:00|141.76|139.96|141.85|140.05|141.97|140.17|141.3|139.5|478
1642509300000|2022-01-18 12:35:00|141.86|140.06|141.85|140.05|141.99|140.19|141.57|139.77|490
1642509600000|2022-01-18 12:40:00|141.83|140.03|141.48|139.68|141.84|140.04|141.19|139.39|393
1642509900000|2022-01-18 12:45:00|141.49|139.69|141.77|139.97|142.18|140.38|141.36|139.56|542
1642510200000|2022-01-18 12:50:00|141.78|139.98|142.09|140.29|142.16|140.36|141.77|139.97|354
1642510500000|2022-01-18 12:55:00|142.08|140.28|142.32|140.52|142.47|140.67|142.08|140.28|430
1642510800000|2022-01-18 13:00:00|142.31|140.51|141.91|140.11|142.45|140.65|141.91|140.11|488
1642511100000|2022-01-18 13:05:00|141.9|140.1|141.48|139.68|142|140.2|141.48|139.68|422
1642511400000|2022-01-18 13:10:00|141.5|139.7|141.32|139.52|141.89|140.09|141.18|139.38|467
1642511700000|2022-01-18 13:15:00|141.33|139.53|140.69|138.89|141.35|139.55|140.49|138.69|623
1642512000000|2022-01-18 13:20:00|140.7|138.9|139.98|138.18|140.91|139.11|139.83|138.03|663
1642512300000|2022-01-18 13:25:00|139.97|138.17|139.95|138.15|140.38|138.58|139.57|137.77|697
1642512600000|2022-01-18 13:30:00|139.96|138.16|140.65|138.85|140.83|139.03|139.86|138.06|650
1642512900000|2022-01-18 13:35:00|140.67|138.87|140.93|139.13|141.14|139.34|140.52|138.72|590
1642513200000|2022-01-18 13:40:00|140.94|139.14|140.56|138.76|141.2|139.4|140.48|138.68|520
1642513500000|2022-01-18 13:45:00|140.55|138.75|141.37|139.57|141.78|139.98|140.47|138.67|566
1642513800000|2022-01-18 13:50:00|141.39|139.59|141.31|139.51|141.47|139.67|141.04|139.24|476
1642514100000|2022-01-18 13:55:00|141.3|139.5|141.49|139.69|141.66|139.86|141.15|139.35|502
1642514400000|2022-01-18 14:00:00|141.48|139.68|140.87|139.07|141.63|139.83|140.87|139.07|510
1642514700000|2022-01-18 14:05:00|140.9|139.1|140.67|138.87|141.07|139.27|140.38|138.58|588
1642515000000|2022-01-18 14:10:00|140.65|138.85|140.39|138.59|140.73|138.93|140.31|138.51|507
1642515300000|2022-01-18 14:15:00|140.38|138.58|140.24|138.44|140.66|138.86|140.16|138.36|492
1642515600000|2022-01-18 14:20:00|140.2|138.4|140.28|138.48|140.51|138.71|140.08|138.28|477
1642515900000|2022-01-18 14:25:00|140.29|138.49|140.5|138.7|140.65|138.85|139.67|137.87|647
1642516200000|2022-01-18 14:30:00|140.05|138.25|140.08|138.28|140.2|138.4|139.62|137.82|585
1642516500000|2022-01-18 14:35:00|140.07|138.27|140.45|138.65|140.69|138.89|139.78|137.98|659
1642516800000|2022-01-18 14:40:00|140.46|138.66|141.16|139.36|141.65|139.85|140.2|138.4|766
1642517100000|2022-01-18 14:45:00|141.18|139.38|140.54|138.74|141.4|139.6|140.27|138.47|718
1642517400000|2022-01-18 14:50:00|140.55|138.75|140.19|138.39|140.64|138.84|140.09|138.29|648
1642517700000|2022-01-18 14:55:00|140.18|138.38|140.69|138.89|140.71|138.91|139.98|138.18|639
1642518000000|2022-01-18 15:00:00|140.7|138.9|141.03|139.23|141.07|139.27|140.38|138.58|693
1642518300000|2022-01-18 15:05:00|141.07|139.27|141.52|139.72|141.73|139.93|140.93|139.13|598
1642518600000|2022-01-18 15:10:00|141.51|139.71|141.52|139.72|142.09|140.29|141.47|139.67|618
1642518900000|2022-01-18 15:15:00|141.51|139.71|141.59|139.79|142.13|140.33|141.48|139.68|637
1642519200000|2022-01-18 15:20:00|141.6|139.8|142.49|140.69|142.51|140.71|141.48|139.68|549
1642519500000|2022-01-18 15:25:00|142.47|140.67|142.46|140.66|142.6|140.8|142.08|140.28|622
1642519800000|2022-01-18 15:30:00|142.47|140.67|142.39|140.59|142.68|140.88|142.15|140.35|582
1642520100000|2022-01-18 15:35:00|142.4|140.6|141.9|140.1|142.43|140.63|141.8|140|570
1642520400000|2022-01-18 15:40:00|141.89|140.09|142.36|140.56|142.41|140.61|141.76|139.96|517
1642520700000|2022-01-18 15:45:00|142.31|140.51|142.23|140.43|142.47|140.67|141.99|140.19|482
1642521000000|2022-01-18 15:50:00|142.22|140.42|141.71|139.91|142.36|140.56|141.71|139.91|472
1642521300000|2022-01-18 15:55:00|141.7|139.9|141.63|139.83|141.75|139.95|141.39|139.59|443
1642521600000|2022-01-18 16:00:00|141.64|139.84|142.01|140.21|142.11|140.31|141.53|139.73|513
1642521900000|2022-01-18 16:05:00|142.02|140.22|141.38|139.58|142.19|140.39|141.17|139.37|524
1642522200000|2022-01-18 16:10:00|141.39|139.59|140.99|139.19|141.53|139.73|140.91|139.11|537
1642522500000|2022-01-18 16:15:00|140.98|139.18|141.56|139.76|141.58|139.78|140.91|139.11|494
1642522800000|2022-01-18 16:20:00|141.55|139.75|141.52|139.72|141.7|139.9|141.17|139.37|465
1642523100000|2022-01-18 16:25:00|141.5|139.7|141.23|139.43|141.51|139.71|141.12|139.32|443
1642523400000|2022-01-18 16:30:00|141.21|139.41|140.18|138.38|141.28|139.48|140.11|138.31|543
1642523700000|2022-01-18 16:35:00|140.19|138.39|141.31|139.51|141.31|139.51|140.11|138.31|572
1642524000000|2022-01-18 16:40:00|141.3|139.5|141.76|139.96|141.76|139.96|141.07|139.27|524
1642524300000|2022-01-18 16:45:00|141.74|139.94|141.6|139.8|141.93|140.13|141.59|139.79|526
1642524600000|2022-01-18 16:50:00|141.61|139.81|141.85|140.05|142.04|140.24|141.54|139.74|504
1642524900000|2022-01-18 16:55:00|141.86|140.06|141.9|140.1|141.97|140.17|141.7|139.9|420
1642525200000|2022-01-18 17:00:00|141.89|140.09|141.11|139.31|142.06|140.26|141.09|139.29|416
1642525500000|2022-01-18 17:05:00|141.1|139.3|141.38|139.58|141.51|139.71|140.89|139.09|467
1642525800000|2022-01-18 17:10:00|141.39|139.59|141.54|139.74|141.57|139.77|141.16|139.36|479
1642526100000|2022-01-18 17:15:00|141.55|139.75|141.81|140.01|142|140.2|141.24|139.44|552
1642526400000|2022-01-18 17:20:00|141.79|139.99|141.4|139.6|142|140.2|141.37|139.57|457
1642526700000|2022-01-18 17:25:00|141.39|139.59|141.11|139.31|141.56|139.76|141.1|139.3|389
1642527000000|2022-01-18 17:30:00|141.12|139.32|141.27|139.47|141.28|139.48|140.78|138.98|450
1642527300000|2022-01-18 17:35:00|141.28|139.48|141.04|139.24|141.34|139.54|140.92|139.12|416
1642527600000|2022-01-18 17:40:00|141.05|139.25|141.65|139.85|141.73|139.93|141.04|139.24|409
1642527900000|2022-01-18 17:45:00|141.64|139.84|141.05|139.25|141.66|139.86|140.96|139.16|445
1642528200000|2022-01-18 17:50:00|141.06|139.26|140.74|138.94|141.16|139.36|140.69|138.89|383
1642528500000|2022-01-18 17:55:00|140.75|138.95|140.63|138.83|140.93|139.13|140.53|138.73|375
1642528800000|2022-01-18 18:00:00|140.64|138.84|140.82|139.02|141.19|139.39|140.26|138.46|582
1642529100000|2022-01-18 18:05:00|140.81|139.01|141.04|139.24|141.06|139.26|140.54|138.74|516
1642529400000|2022-01-18 18:10:00|141.03|139.23|141.1|139.3|141.27|139.47|140.7|138.9|511
1642529700000|2022-01-18 18:15:00|141.09|139.29|141.18|139.38|141.44|139.64|140.98|139.18|433
1642530000000|2022-01-18 18:20:00|141.19|139.39|140.78|138.98|141.19|139.39|140.67|138.87|476
1642530300000|2022-01-18 18:25:00|140.79|138.99|140.6|138.8|140.85|139.05|140.38|138.58|451
1642530600000|2022-01-18 18:30:00|140.59|138.79|140.74|138.94|140.94|139.14|140.42|138.62|537
1642530900000|2022-01-18 18:35:00|140.73|138.93|140.7|138.9|140.96|139.16|140.37|138.57|532
1642531200000|2022-01-18 18:40:00|140.69|138.89|140.95|139.15|140.95|139.15|140.56|138.76|502
1642531500000|2022-01-18 18:45:00|140.94|139.14|140.48|138.68|140.94|139.14|140.45|138.65|404
1642531800000|2022-01-18 18:50:00|140.49|138.69|140.66|138.86|140.75|138.95|140.48|138.68|363
1642532100000|2022-01-18 18:55:00|140.68|138.88|141.03|139.23|141.25|139.45|140.64|138.84|443
1642532400000|2022-01-18 19:00:00|141.01|139.21|141.17|139.37|141.27|139.47|140.86|139.06|447
1642532700000|2022-01-18 19:05:00|141.18|139.38|141.11|139.31|141.33|139.53|141.07|139.27|361
1642533000000|2022-01-18 19:10:00|141.09|139.29|141.09|139.29|141.34|139.54|141.05|139.25|353
1642533300000|2022-01-18 19:15:00|141.08|139.28|141.75|139.95|141.78|139.98|141.07|139.27|388
1642533600000|2022-01-18 19:20:00|141.74|139.94|141.55|139.75|141.79|139.99|141.5|139.7|369
1642533900000|2022-01-18 19:25:00|141.56|139.76|141.73|139.93|141.82|140.02|141.45|139.65|303
1642534200000|2022-01-18 19:30:00|141.72|139.92|141.94|140.14|142.13|140.33|141.69|139.89|415
1642534500000|2022-01-18 19:35:00|141.93|140.13|141.96|140.16|142.29|140.49|141.87|140.07|395
1642534800000|2022-01-18 19:40:00|141.97|140.17|142.18|140.38|142.28|140.48|141.76|139.96|343
1642535100000|2022-01-18 19:45:00|142.19|140.39|141.92|140.12|142.19|140.39|141.89|140.09|351
1642535400000|2022-01-18 19:50:00|141.93|140.13|142.21|140.41|142.29|140.49|141.9|140.1|318
1642535700000|2022-01-18 19:55:00|142.24|140.44|141.83|140.03|142.3|140.5|141.82|140.02|340
1642536000000|2022-01-18 20:00:00|141.84|140.04|141.88|140.08|142.25|140.45|141.76|139.96|448
1642536300000|2022-01-18 20:05:00|141.9|140.1|142.08|140.28|142.12|140.32|141.81|140.01|345
1642536600000|2022-01-18 20:10:00|142.07|140.27|141.94|140.14|142.19|140.39|141.93|140.13|332
1642536900000|2022-01-18 20:15:00|141.93|140.13|141.33|139.53|141.96|140.16|141.16|139.36|516
1642537200000|2022-01-18 20:20:00|141.31|139.51|141.68|139.88|141.71|139.91|141.19|139.39|404
1642537500000|2022-01-18 20:25:00|141.69|139.89|141.54|139.74|141.69|139.89|141.46|139.66|332
1642537800000|2022-01-18 20:30:00|141.58|139.78|141.32|139.52|141.6|139.8|141.25|139.45|410
1642538100000|2022-01-18 20:35:00|141.33|139.53|141.52|139.72|141.53|139.73|141.2|139.4|407
1642538400000|2022-01-18 20:40:00|141.56|139.76|140.88|139.08|141.57|139.77|140.88|139.08|329
1642538700000|2022-01-18 20:45:00|140.87|139.07|141.39|139.59|141.39|139.59|140.87|139.07|369
1642539000000|2022-01-18 20:50:00|141.38|139.58|141.12|139.32|141.69|139.89|141.09|139.29|505
1642539300000|2022-01-18 20:55:00|141.08|139.28|141.86|140.06|141.86|140.06|140.99|139.19|498
1642539600000|2022-01-18 21:00:00|141.87|140.07|141.72|139.92|141.92|140.12|141.61|139.81|482
1642539900000|2022-01-18 21:05:00|141.71|139.91|141.88|140.08|141.88|140.08|141.67|139.87|266
1642540200000|2022-01-18 21:10:00|141.89|140.09|142.32|140.52|142.39|140.59|141.86|140.06|477
1642540500000|2022-01-18 21:15:00|142.31|140.51|142.88|141.08|142.89|141.09|142.31|140.51|518
1642540800000|2022-01-18 21:20:00|142.87|141.07|142.71|140.91|143.16|141.36|142.5|140.7|490
1642541100000|2022-01-18 21:25:00|142.7|140.9|143.25|141.45|143.34|141.54|142.69|140.89|471
1642541400000|2022-01-18 21:30:00|143.24|141.44|143.43|141.63|143.58|141.78|143.23|141.43|504
1642541700000|2022-01-18 21:35:00|143.44|141.64|143.49|141.69|143.64|141.84|143.38|141.58|401
1642542000000|2022-01-18 21:40:00|143.5|141.7|143.83|142.03|143.93|142.13|143.33|141.53|429
1642542300000|2022-01-18 21:45:00|143.82|142.02|143.45|141.65|143.9|142.1|143.41|141.61|382
1642542600000|2022-01-18 21:50:00|143.46|141.66|143.55|141.75|143.7|141.9|143.25|141.45|364
1642542900000|2022-01-18 21:55:00|143.56|141.76|143.24|141.44|143.58|141.78|143.24|141.44|296
1642543200000|2022-01-18 22:00:00|143.25|141.45|142.73|140.93|143.51|141.71|142.62|140.82|255
1642543500000|2022-01-18 22:05:00|142.72|140.92|142.66|140.86|142.79|140.99|142.66|140.86|179
1642543800000|2022-01-18 22:10:00|142.65|140.85|143.02|141.22|143.05|141.25|142.65|140.85|322
1642544100000|2022-01-18 22:15:00|143.01|141.21|143.18|141.38|143.22|141.42|142.8|141|280
1642544400000|2022-01-18 22:20:00|143.19|141.39|143.2|141.4|143.27|141.47|143.17|141.37|180
1642544700000|2022-01-18 22:25:00|143.19|141.39|143.81|142.01|143.82|142.02|143.19|141.39|379
1642545000000|2022-01-18 22:30:00|143.82|142.02|144.19|142.39|144.27|142.47|143.82|142.02|334
1642545300000|2022-01-18 22:35:00|144.2|142.4|144.23|142.43|144.24|142.44|144.08|142.28|251
1642545600000|2022-01-18 22:40:00|144.22|142.42|144.17|142.37|144.76|142.96|144.16|142.36|408
1642545900000|2022-01-18 22:45:00|144.18|142.38|144.26|142.46|144.33|142.53|144.07|142.27|278
1642546200000|2022-01-18 22:50:00|144.25|142.45|143.64|141.84|144.29|142.49|143.62|141.82|303
1642546500000|2022-01-18 22:55:00|143.63|141.83|143.81|142.01|143.86|142.06|143.53|141.73|287
1642546800000|2022-01-18 23:00:00|143.8|142|143.46|141.66|143.86|142.06|142.89|141.09|454
1642547100000|2022-01-18 23:05:00|143.47|141.67|143.33|141.53|143.51|141.71|143.2|141.4|402
1642547400000|2022-01-18 23:10:00|143.35|141.55|143.24|141.44|143.39|141.59|143.21|141.41|288
1642547700000|2022-01-18 23:15:00|143.25|141.45|142.92|141.12|143.26|141.46|142.82|141.02|329
1642548000000|2022-01-18 23:20:00|142.9|141.1|142.79|140.99|143.04|141.24|142.75|140.95|293
1642548300000|2022-01-18 23:25:00|142.8|141|142.83|141.03|142.98|141.18|142.79|140.99|281
1642548600000|2022-01-18 23:30:00|142.84|141.04|142.57|140.77|142.91|141.11|142.32|140.52|432
1642548900000|2022-01-18 23:35:00|142.58|140.78|142.68|140.88|142.73|140.93|142.47|140.67|278
1642549200000|2022-01-18 23:40:00|142.7|140.9|142.65|140.85|142.84|141.04|142.57|140.77|317
1642549500000|2022-01-18 23:45:00|142.64|140.84|142.53|140.73|142.75|140.95|142.43|140.63|238
1642549800000|2022-01-18 23:50:00|142.52|140.72|142.62|140.82|142.62|140.82|142.42|140.62|297
1642550100000|2022-01-18 23:55:00|142.61|140.81|142.4|140.6|142.62|140.82|142.33|140.53|197
1642550400000|2022-01-19 00:00:00|142.41|140.61|142.55|140.75|142.8|141|142.23|140.43|417
1642550700000|2022-01-19 00:05:00|142.54|140.74|142.78|140.98|143.15|141.35|142.53|140.73|394
1642551000000|2022-01-19 00:10:00|142.77|140.97|143.21|141.41|143.22|141.42|142.71|140.91|341
1642551300000|2022-01-19 00:15:00|143.22|141.42|143.12|141.32|143.5|141.7|143.09|141.29|380
1642551600000|2022-01-19 00:20:00|143.13|141.33|143.68|141.88|143.71|141.91|143.13|141.33|323
1642551900000|2022-01-19 00:25:00|143.69|141.89|143.86|142.06|143.95|142.15|143.66|141.86|306
1642552200000|2022-01-19 00:30:00|143.85|142.05|143.3|141.5|143.85|142.05|143.28|141.48|312
1642552500000|2022-01-19 00:35:00|143.29|141.49|142.9|141.1|143.31|141.51|142.84|141.04|343
1642552800000|2022-01-19 00:40:00|142.91|141.11|142.79|140.99|143.04|141.24|142.68|140.88|314
1642553100000|2022-01-19 00:45:00|142.8|141|142.58|140.78|142.92|141.12|142.5|140.7|345
1642553400000|2022-01-19 00:50:00|142.57|140.77|142.79|140.99|142.79|140.99|142.4|140.6|328
1642553700000|2022-01-19 00:55:00|142.78|140.98|142.46|140.66|142.99|141.19|142.46|140.66|386
1642554000000|2022-01-19 01:00:00|142.41|140.61|142.71|140.91|142.82|141.02|142.41|140.61|277
1642554300000|2022-01-19 01:05:00|142.72|140.92|142.87|141.07|142.89|141.09|142.68|140.88|192
1642554600000|2022-01-19 01:10:00|142.88|141.08|143|141.2|143.07|141.27|142.88|141.08|273
1642554900000|2022-01-19 01:15:00|143.01|141.21|142.8|141|143.22|141.42|142.79|140.99|243
1642555200000|2022-01-19 01:20:00|142.81|141.01|142.88|141.08|142.91|141.11|142.7|140.9|193
1642555500000|2022-01-19 01:25:00|142.89|141.09|142.97|141.17|143|141.2|142.85|141.05|241
1642555800000|2022-01-19 01:30:00|142.96|141.16|142.87|141.07|143.11|141.31|142.86|141.06|228
1642556100000|2022-01-19 01:35:00|142.85|141.05|143|141.2|143.19|141.39|142.85|141.05|268
1642556400000|2022-01-19 01:40:00|142.99|141.19|142.91|141.11|143.13|141.33|142.86|141.06|219
1642556700000|2022-01-19 01:45:00|142.92|141.12|143.04|141.24|143.34|141.54|142.92|141.12|362
1642557000000|2022-01-19 01:50:00|143.03|141.23|143.08|141.28|143.17|141.37|142.97|141.17|274
1642557300000|2022-01-19 01:55:00|143.07|141.27|142.92|141.12|143.09|141.29|142.9|141.1|246
1642557600000|2022-01-19 02:00:00|142.94|141.14|142.8|141|142.99|141.19|142.66|140.86|321
1642557900000|2022-01-19 02:05:00|142.79|140.99|142.52|140.72|142.92|141.12|142.47|140.67|295
1642558200000|2022-01-19 02:10:00|142.54|140.74|142.76|140.96|142.79|140.99|142.52|140.72|169
1642558500000|2022-01-19 02:15:00|142.74|140.94|142.77|140.97|142.92|141.12|142.67|140.87|328
1642558800000|2022-01-19 02:20:00|142.78|140.98|142.56|140.76|142.82|141.02|142.55|140.75|269
1642559100000|2022-01-19 02:25:00|142.55|140.75|142.38|140.58|142.57|140.77|142.38|140.58|195
1642559400000|2022-01-19 02:30:00|142.39|140.59|142.28|140.48|142.63|140.83|142.22|140.42|272
1642559700000|2022-01-19 02:35:00|142.27|140.47|141.85|140.05|142.27|140.47|141.8|140|290
1642560000000|2022-01-19 02:40:00|141.83|140.03|141.85|140.05|142.04|140.24|141.78|139.98|397
1642560300000|2022-01-19 02:45:00|141.84|140.04|141.77|139.97|142|140.2|141.72|139.92|275
1642560600000|2022-01-19 02:50:00|141.78|139.98|141.72|139.92|141.91|140.11|141.69|139.89|241
1642560900000|2022-01-19 02:55:00|141.73|139.93|141.69|139.89|141.79|139.99|141.55|139.75|245
1642561200000|2022-01-19 03:00:00|141.68|139.88|141.55|139.75|142.01|140.21|141.5|139.7|396
1642561500000|2022-01-19 03:05:00|141.56|139.76|141.78|139.98|141.81|140.01|141.48|139.68|306
1642561800000|2022-01-19 03:10:00|141.77|139.97|141.62|139.82|141.81|140.01|141.54|139.74|255
1642562100000|2022-01-19 03:15:00|141.61|139.81|141.84|140.04|141.98|140.18|141.58|139.78|246
1642562400000|2022-01-19 03:20:00|141.85|140.05|141.62|139.82|141.89|140.09|141.47|139.67|295
1642562700000|2022-01-19 03:25:00|141.61|139.81|141.66|139.86|141.68|139.88|141.48|139.68|155
1642563000000|2022-01-19 03:30:00|141.67|139.87|141.37|139.57|141.87|140.07|141.27|139.47|328
1642563300000|2022-01-19 03:35:00|141.38|139.58|138.79|136.99|141.41|139.61|138.69|136.89|780
1642563600000|2022-01-19 03:40:00|138.77|136.97|138.19|136.39|138.87|137.07|137.67|135.87|735
1642563900000|2022-01-19 03:45:00|138.17|136.37|137.64|135.84|138.17|136.37|137.47|135.67|712
1642564200000|2022-01-19 03:50:00|137.66|135.86|138.66|136.86|138.66|136.86|137.41|135.61|678
1642564500000|2022-01-19 03:55:00|138.71|136.91|137.88|136.08|139.13|137.33|137.8|136|754
1642564800000|2022-01-19 04:00:00|137.89|136.09|138.16|136.36|138.69|136.89|137.88|136.08|654
1642565100000|2022-01-19 04:05:00|138.15|136.35|137.7|135.9|138.18|136.38|137.58|135.78|553
1642565400000|2022-01-19 04:10:00|137.69|135.89|137.49|135.69|137.88|136.08|137.43|135.63|465
1642565700000|2022-01-19 04:15:00|137.5|135.7|137.89|136.09|138.18|136.38|137.49|135.69|491
1642566000000|2022-01-19 04:20:00|137.9|136.1|137.65|135.85|138.09|136.29|137.57|135.77|431
1642566300000|2022-01-19 04:25:00|137.64|135.84|137.88|136.08|138.01|136.21|137.52|135.72|344
1642566600000|2022-01-19 04:30:00|137.87|136.07|138.17|136.37|138.24|136.44|137.7|135.9|391
1642566900000|2022-01-19 04:35:00|138.18|136.38|138.39|136.59|138.45|136.65|138.07|136.27|367
1642567200000|2022-01-19 04:40:00|138.4|136.6|138.33|136.53|138.66|136.86|138.27|136.47|274
1642567500000|2022-01-19 04:45:00|138.32|136.52|138.34|136.54|138.52|136.72|138.16|136.36|358
1642567800000|2022-01-19 04:50:00|138.35|136.55|138.39|136.59|138.46|136.66|138.23|136.43|254
1642568100000|2022-01-19 04:55:00|138.4|136.6|137.95|136.15|138.55|136.75|137.94|136.14|331
1642568400000|2022-01-19 05:00:00|137.92|136.12|138.04|136.24|138.07|136.27|137.61|135.81|418
1642568700000|2022-01-19 05:05:00|138.03|136.23|137.76|135.96|138.05|136.25|137.74|135.94|336
1642569000000|2022-01-19 05:10:00|137.75|135.95|137.81|136.01|137.93|136.13|137.74|135.94|246
1642569300000|2022-01-19 05:15:00|137.8|136|137.55|135.75|137.9|136.1|137.49|135.69|336
1642569600000|2022-01-19 05:20:00|137.56|135.76|137.52|135.72|137.69|135.89|137.24|135.44|374
1642569900000|2022-01-19 05:25:00|137.51|135.71|137.53|135.73|137.69|135.89|137.5|135.7|244
1642570200000|2022-01-19 05:30:00|137.54|135.74|137.38|135.58|137.69|135.89|137.37|135.57|329
1642570500000|2022-01-19 05:35:00|137.39|135.59|137.3|135.5|137.41|135.61|137.17|135.37|291
1642570800000|2022-01-19 05:40:00|137.29|135.49|136.59|134.79|137.3|135.5|136.52|134.72|422
1642571100000|2022-01-19 05:45:00|136.6|134.8|136.43|134.63|137.04|135.24|136.21|134.41|515
1642571400000|2022-01-19 05:50:00|136.42|134.62|136.87|135.07|136.87|135.07|136.42|134.62|392
1642571700000|2022-01-19 05:55:00|136.88|135.08|136.93|135.13|136.99|135.19|136.57|134.77|320
1642572000000|2022-01-19 06:00:00|136.94|135.14|136.51|134.71|136.94|135.14|136.17|134.37|478
1642572300000|2022-01-19 06:05:00|136.52|134.72|136.76|134.96|136.86|135.06|136.51|134.71|349
1642572600000|2022-01-19 06:10:00|136.78|134.98|137.26|135.46|137.27|135.47|136.75|134.95|337
1642572900000|2022-01-19 06:15:00|137.25|135.45|137.27|135.47|137.36|135.56|137.05|135.25|348
1642573200000|2022-01-19 06:20:00|137.28|135.48|137.13|135.33|137.3|135.5|137.03|135.23|250
1642573500000|2022-01-19 06:25:00|137.14|135.34|136.97|135.17|137.28|135.48|136.96|135.16|288
1642573800000|2022-01-19 06:30:00|136.98|135.18|136.83|135.03|137.08|135.28|136.67|134.87|317
1642574100000|2022-01-19 06:35:00|136.85|135.05|136.82|135.02|136.99|135.19|136.58|134.78|401
1642574400000|2022-01-19 06:40:00|136.81|135.01|136.9|135.1|137.19|135.39|136.76|134.96|333
1642574700000|2022-01-19 06:45:00|136.89|135.09|137.08|135.28|137.25|135.45|136.89|135.09|247
1642575000000|2022-01-19 06:50:00|137.07|135.27|136.76|134.96|137.09|135.29|136.58|134.78|298
1642575300000|2022-01-19 06:55:00|136.77|134.97|136.47|134.67|136.89|135.09|136.36|134.56|349
1642575600000|2022-01-19 07:00:00|136.46|134.66|135.87|134.07|136.48|134.68|135.75|133.95|486
1642575900000|2022-01-19 07:05:00|135.88|134.08|134.93|133.13|136|134.2|134.76|132.96|699
1642576200000|2022-01-19 07:10:00|134.92|133.12|134.8|133|135|133.2|134.48|132.68|627
1642576500000|2022-01-19 07:15:00|134.82|133.02|134.67|132.87|134.9|133.1|134.19|132.39|590
1642576800000|2022-01-19 07:20:00|134.66|132.86|134.93|133.13|134.95|133.15|134.38|132.58|486
1642577100000|2022-01-19 07:25:00|134.92|133.12|135.05|133.25|135.21|133.41|134.58|132.78|508
1642577400000|2022-01-19 07:30:00|135.07|133.27|134.91|133.11|135.15|133.35|134.58|132.78|509
1642577700000|2022-01-19 07:35:00|134.9|133.1|134.81|133.01|135.12|133.32|134.78|132.98|473
1642578000000|2022-01-19 07:40:00|134.82|133.02|134.48|132.68|134.88|133.08|134.43|132.63|451
1642578300000|2022-01-19 07:45:00|134.49|132.69|134.89|133.09|134.89|133.09|134.13|132.33|551
1642578600000|2022-01-19 07:50:00|134.9|133.1|134.65|132.85|134.97|133.17|134.42|132.62|448
1642578900000|2022-01-19 07:55:00|134.64|132.84|134.87|133.07|134.87|133.07|134.38|132.58|425
1642579200000|2022-01-19 08:00:00|134.88|133.08|134.59|132.79|135.1|133.3|134.27|132.47|501
1642579500000|2022-01-19 08:05:00|134.62|132.82|134.65|132.85|134.8|133|134.36|132.56|437
1642579800000|2022-01-19 08:10:00|134.66|132.86|134.95|133.15|135.13|133.33|134.54|132.74|500
1642580100000|2022-01-19 08:15:00|134.96|133.16|135.18|133.38|135.18|133.38|134.88|133.08|422
1642580400000|2022-01-19 08:20:00|135.19|133.39|134.78|132.98|135.24|133.44|134.65|132.85|458
1642580700000|2022-01-19 08:25:00|134.79|132.99|134.59|132.79|134.87|133.07|134.46|132.66|401
1642581000000|2022-01-19 08:30:00|134.6|132.8|134.4|132.6|134.75|132.95|134.25|132.45|489
1642581300000|2022-01-19 08:35:00|134.39|132.59|134.8|133|134.81|133.01|134.18|132.38|484
1642581600000|2022-01-19 08:40:00|134.82|133.02|135.08|133.28|135.15|133.35|134.74|132.94|346
1642581900000|2022-01-19 08:45:00|135.07|133.27|135|133.2|135.3|133.5|134.95|133.15|411
1642582200000|2022-01-19 08:50:00|134.99|133.19|135.43|133.63|135.45|133.65|134.71|132.91|469
1642582500000|2022-01-19 08:55:00|135.44|133.64|135.24|133.44|135.44|133.64|135.03|133.23|446
1642582800000|2022-01-19 09:00:00|135.23|133.43|135.4|133.6|135.57|133.77|135.03|133.23|412
1642583100000|2022-01-19 09:05:00|135.39|133.59|136.09|134.29|136.13|134.33|135.26|133.46|491
1642583400000|2022-01-19 09:10:00|136.1|134.3|135.94|134.14|136.17|134.37|135.78|133.98|336
1642583700000|2022-01-19 09:15:00|135.95|134.15|136.07|134.27|136.07|134.27|135.75|133.95|297
1642584000000|2022-01-19 09:20:00|136.06|134.26|136.06|134.26|136.19|134.39|135.9|134.1|357
1642584300000|2022-01-19 09:25:00|136.05|134.25|135.57|133.77|136.14|134.34|135.56|133.76|344
1642584600000|2022-01-19 09:30:00|135.59|133.79|135.72|133.92|135.83|134.03|135.47|133.67|363
1642584900000|2022-01-19 09:35:00|135.73|133.93|135.68|133.88|135.82|134.02|135.48|133.68|331
1642585200000|2022-01-19 09:40:00|135.69|133.89|135.99|134.19|136.24|134.44|135.68|133.88|333
1642585500000|2022-01-19 09:45:00|135.98|134.18|136.02|134.22|136.2|134.4|135.75|133.95|429
1642585800000|2022-01-19 09:50:00|136.01|134.21|136.51|134.71|136.53|134.73|135.97|134.17|393
1642586100000|2022-01-19 09:55:00|136.5|134.7|136.48|134.68|136.64|134.84|136.28|134.48|427
1642586400000|2022-01-19 10:00:00|136.47|134.67|136.54|134.74|136.6|134.8|136.34|134.54|401
1642586700000|2022-01-19 10:05:00|136.55|134.75|136.1|134.3|136.63|134.83|136.04|134.24|351
1642587000000|2022-01-19 10:10:00|136.09|134.29|135.67|133.87|136.2|134.4|135.62|133.82|418
1642587300000|2022-01-19 10:15:00|135.66|133.86|135.85|134.05|135.9|134.1|135.49|133.69|422
1642587600000|2022-01-19 10:20:00|135.86|134.06|135.68|133.88|136.11|134.31|135.66|133.86|300
1642587900000|2022-01-19 10:25:00|135.67|133.87|135.77|133.97|135.81|134.01|135.47|133.67|294
1642588200000|2022-01-19 10:30:00|135.78|133.98|135.77|133.97|135.82|134.02|135.49|133.69|294
1642588500000|2022-01-19 10:35:00|135.76|133.96|135.82|134.02|135.85|134.05|135.51|133.71|311
1642588800000|2022-01-19 10:40:00|135.8|134|135.27|133.47|135.82|134.02|135.05|133.25|422
1642589100000|2022-01-19 10:45:00|135.28|133.48|135.28|133.48|135.41|133.61|134.78|132.98|562
1642589400000|2022-01-19 10:50:00|135.29|133.49|135.07|133.27|135.5|133.7|135.04|133.24|440
1642589700000|2022-01-19 10:55:00|135.06|133.26|135.63|133.83|135.63|133.83|135.04|133.24|361
1642590000000|2022-01-19 11:00:00|135.62|133.82|136.01|134.21|136.26|134.46|135.58|133.78|488
1642590300000|2022-01-19 11:05:00|136.02|134.22|136.5|134.7|136.65|134.85|136|134.2|569
1642590600000|2022-01-19 11:10:00|136.48|134.68|137.37|135.57|137.52|135.72|136.48|134.68|610
1642590900000|2022-01-19 11:15:00|137.36|135.56|137.3|135.5|137.76|135.96|137.03|135.23|612
1642591200000|2022-01-19 11:20:00|137.31|135.51|137.04|135.24|137.32|135.52|136.89|135.09|457
1642591500000|2022-01-19 11:25:00|137.03|135.23|136.99|135.19|137.16|135.36|136.69|134.89|423
1642591800000|2022-01-19 11:30:00|136.97|135.17|136.9|135.1|137.27|135.47|136.87|135.07|395
1642592100000|2022-01-19 11:35:00|136.91|135.11|137.29|135.49|137.3|135.5|136.79|134.99|355
1642592400000|2022-01-19 11:40:00|137.28|135.48|137.39|135.59|137.91|136.11|137.19|135.39|496
1642592700000|2022-01-19 11:45:00|137.38|135.58|137.33|135.53|137.43|135.63|137.21|135.41|364
1642593000000|2022-01-19 11:50:00|137.34|135.54|137.29|135.49|137.51|135.71|137.24|135.44|316
1642593300000|2022-01-19 11:55:00|137.3|135.5|137.91|136.11|138.06|136.26|137.23|135.43|461
1642593600000|2022-01-19 12:00:00|137.86|136.06|138.22|136.42|138.22|136.42|137.62|135.82|426
1642593900000|2022-01-19 12:05:00|138.18|136.38|137.7|135.9|138.31|136.51|137.7|135.9|441
1642594200000|2022-01-19 12:10:00|137.71|135.91|137.52|135.72|137.8|136|137.47|135.67|386
1642594500000|2022-01-19 12:15:00|137.51|135.71|137.49|135.69|137.73|135.93|137.4|135.6|320
1642594800000|2022-01-19 12:20:00|137.5|135.7|137.36|135.56|137.55|135.75|137.24|135.44|278
1642595100000|2022-01-19 12:25:00|137.35|135.55|137.84|136.04|138.02|136.22|137.28|135.48|363
1642595400000|2022-01-19 12:30:00|137.82|136.02|137.76|135.96|137.85|136.05|137.57|135.77|274
1642595700000|2022-01-19 12:35:00|137.74|135.94|137.34|135.54|137.74|135.94|137.34|135.54|258
1642596000000|2022-01-19 12:40:00|137.31|135.51|137.15|135.35|137.38|135.58|137.01|135.21|357
1642596300000|2022-01-19 12:45:00|137.14|135.34|137.21|135.41|137.32|135.52|136.88|135.08|346
1642596600000|2022-01-19 12:50:00|137.2|135.4|137.29|135.49|137.29|135.49|137.07|135.27|289
1642596900000|2022-01-19 12:55:00|137.3|135.5|137.18|135.38|137.41|135.61|137.09|135.29|305
1642597200000|2022-01-19 13:00:00|137.19|135.39|137.52|135.72|137.58|135.78|137.13|135.33|347
1642597500000|2022-01-19 13:05:00|137.51|135.71|138|136.2|138.18|136.38|137.43|135.63|429
1642597800000|2022-01-19 13:10:00|137.99|136.19|137.97|136.17|138.07|136.27|137.78|135.98|415
1642598100000|2022-01-19 13:15:00|137.95|136.15|137.5|135.7|138|136.2|137.46|135.66|340
1642598400000|2022-01-19 13:20:00|137.51|135.71|137.69|135.89|137.75|135.95|137.47|135.67|294
1642598700000|2022-01-19 13:25:00|137.7|135.9|137.75|135.95|137.92|136.12|137.62|135.82|210
1642599000000|2022-01-19 13:30:00|137.78|135.98|137.37|135.57|137.89|136.09|137.26|135.46|405
1642599300000|2022-01-19 13:35:00|137.38|135.58|137.37|135.57|137.52|135.72|137.26|135.46|295
1642599600000|2022-01-19 13:40:00|137.36|135.56|137.4|135.6|137.51|135.71|137.21|135.41|354
1642599900000|2022-01-19 13:45:00|137.41|135.61|137.35|135.55|137.43|135.63|137.09|135.29|349
1642600200000|2022-01-19 13:50:00|137.34|135.54|137.12|135.32|137.62|135.82|137.09|135.29|419
1642600500000|2022-01-19 13:55:00|137.1|135.3|137.42|135.62|137.47|135.67|137.08|135.28|284
1642600800000|2022-01-19 14:00:00|137.41|135.61|136.99|135.19|137.62|135.82|136.99|135.19|457
1642601100000|2022-01-19 14:05:00|137|135.2|137.31|135.51|137.42|135.62|136.92|135.12|353
1642601400000|2022-01-19 14:10:00|137.3|135.5|137.32|135.52|137.63|135.83|137.22|135.42|305
1642601700000|2022-01-19 14:15:00|137.33|135.53|137.35|135.55|137.52|135.72|137.22|135.42|289
1642602000000|2022-01-19 14:20:00|137.34|135.54|137.6|135.8|137.72|135.92|137.25|135.45|337
1642602300000|2022-01-19 14:25:00|137.61|135.81|137.71|135.91|137.81|136.01|137.51|135.71|243
1642602600000|2022-01-19 14:30:00|137.7|135.9|137.93|136.13|138.19|136.39|137.62|135.82|474
1642602900000|2022-01-19 14:35:00|137.94|136.14|138.42|136.62|138.66|136.86|137.88|136.08|477
1642603200000|2022-01-19 14:40:00|138.43|136.63|138.61|136.81|138.9|137.1|138.35|136.55|558
1642603500000|2022-01-19 14:45:00|138.6|136.8|138.33|136.53|138.92|137.12|138.15|136.35|548
1642603800000|2022-01-19 14:50:00|138.31|136.51|138.75|136.95|138.83|137.03|138.13|136.33|540
1642604100000|2022-01-19 14:55:00|138.73|136.93|139|137.2|139.13|137.33|138.69|136.89|499
1642604400000|2022-01-19 15:00:00|139.01|137.21|138.54|136.74|139.12|137.32|138.36|136.56|513
1642604700000|2022-01-19 15:05:00|138.55|136.75|138.25|136.45|138.76|136.96|138.23|136.43|440
1642605000000|2022-01-19 15:10:00|138.26|136.46|138.54|136.74|138.6|136.8|138.2|136.4|448
1642605300000|2022-01-19 15:15:00|138.53|136.73|138.42|136.62|138.62|136.82|138.3|136.5|417
1642605600000|2022-01-19 15:20:00|138.43|136.63|138.1|136.3|138.55|136.75|138.03|136.23|387
1642605900000|2022-01-19 15:25:00|138.11|136.31|138.04|136.24|138.17|136.37|138.01|136.21|370
1642606200000|2022-01-19 15:30:00|138.01|136.21|137.69|135.89|138.24|136.44|137.69|135.89|409
1642606500000|2022-01-19 15:35:00|137.7|135.9|137.62|135.82|137.92|136.12|137.52|135.72|475
1642606800000|2022-01-19 15:40:00|137.61|135.81|137.32|135.52|137.61|135.81|137.29|135.49|363
1642607100000|2022-01-19 15:45:00|137.31|135.51|136.98|135.18|137.52|135.72|136.93|135.13|388
1642607400000|2022-01-19 15:50:00|136.99|135.19|137.12|135.32|137.51|135.71|136.99|135.19|532
1642607700000|2022-01-19 15:55:00|137.11|135.31|137.41|135.61|137.51|135.71|137.1|135.3|466
1642608000000|2022-01-19 16:00:00|137.43|135.63|137.52|135.72|137.71|135.91|137.32|135.52|559
1642608300000|2022-01-19 16:05:00|137.51|135.71|136.9|135.1|137.51|135.71|136.85|135.05|494
1642608600000|2022-01-19 16:10:00|136.91|135.11|136.29|134.49|136.91|135.11|136.14|134.34|599
1642608900000|2022-01-19 16:15:00|136.3|134.5|136.51|134.71|136.61|134.81|136.15|134.35|553
1642609200000|2022-01-19 16:20:00|136.49|134.69|136.21|134.41|136.65|134.85|136.06|134.26|432
1642609500000|2022-01-19 16:25:00|136.22|134.42|136.56|134.76|136.64|134.84|136.01|134.21|543
1642609800000|2022-01-19 16:30:00|136.58|134.78|136.32|134.52|136.9|135.1|136.18|134.38|539
1642610100000|2022-01-19 16:35:00|136.33|134.53|136.56|134.76|136.6|134.8|136.2|134.4|485
1642610400000|2022-01-19 16:40:00|136.55|134.75|136.43|134.63|136.64|134.84|136.36|134.56|536
1642610700000|2022-01-19 16:45:00|136.41|134.61|136.84|135.04|136.85|135.05|136.35|134.55|452
1642611000000|2022-01-19 16:50:00|136.83|135.03|137.06|135.26|137.13|135.33|136.56|134.76|355
1642611300000|2022-01-19 16:55:00|137.05|135.25|137.13|135.33|137.21|135.41|136.98|135.18|391
1642611600000|2022-01-19 17:00:00|137.15|135.35|138.05|136.25|138.38|136.58|137.1|135.3|684
1642611900000|2022-01-19 17:05:00|138.04|136.24|138.69|136.89|138.73|136.93|138.04|136.24|489
1642612200000|2022-01-19 17:10:00|138.67|136.87|138.83|137.03|138.83|137.03|138.52|136.72|478
1642612500000|2022-01-19 17:15:00|138.84|137.04|138.71|136.91|138.91|137.11|138.59|136.79|486
1642612800000|2022-01-19 17:20:00|138.72|136.92|138.86|137.06|138.9|137.1|138.69|136.89|254
1642613100000|2022-01-19 17:25:00|138.87|137.07|138.89|137.09|138.97|137.17|138.74|136.94|373
1642613400000|2022-01-19 17:30:00|138.9|137.1|138.53|136.73|139.01|137.21|138.43|136.63|373
1642613700000|2022-01-19 17:35:00|138.54|136.74|138.43|136.63|138.79|136.99|138.39|136.59|327
1642614000000|2022-01-19 17:40:00|138.42|136.62|138.29|136.49|138.52|136.72|138.12|136.32|413
1642614300000|2022-01-19 17:45:00|138.28|136.48|138.81|137.01|138.83|137.03|138.09|136.29|438
1642614600000|2022-01-19 17:50:00|138.8|137|138.74|136.94|138.97|137.17|138.69|136.89|424
1642614900000|2022-01-19 17:55:00|138.75|136.95|138.85|137.05|138.93|137.13|138.7|136.9|407
1642615200000|2022-01-19 18:00:00|138.86|137.06|138.85|137.05|138.89|137.09|138.52|136.72|432
1642615500000|2022-01-19 18:05:00|138.83|137.03|138.76|136.96|138.87|137.07|138.68|136.88|300
1642615800000|2022-01-19 18:10:00|138.77|136.97|139.37|137.57|139.41|137.61|138.77|136.97|411
1642616100000|2022-01-19 18:15:00|139.36|137.56|138.96|137.16|139.43|137.63|138.92|137.12|319
1642616400000|2022-01-19 18:20:00|138.95|137.15|138.7|136.9|138.95|137.15|138.65|136.85|255
1642616700000|2022-01-19 18:25:00|138.71|136.91|138.34|136.54|138.8|137|138.32|136.52|325
1642617000000|2022-01-19 18:30:00|138.35|136.55|137.97|136.17|138.42|136.62|137.83|136.03|414
1642617300000|2022-01-19 18:35:00|137.96|136.16|138.11|136.31|138.2|136.4|137.87|136.07|373
1642617600000|2022-01-19 18:40:00|138.1|136.3|138.15|136.35|138.16|136.36|137.96|136.16|268
1642617900000|2022-01-19 18:45:00|138.16|136.36|138.07|136.27|138.19|136.39|137.96|136.16|207
1642618200000|2022-01-19 18:50:00|138.06|136.26|138.27|136.47|138.31|136.51|137.94|136.14|258
1642618500000|2022-01-19 18:55:00|138.28|136.48|138.2|136.4|138.34|136.54|138.13|136.33|242
1642618800000|2022-01-19 19:00:00|138.18|136.38|137.82|136.02|138.34|136.54|137.75|135.95|340
1642619100000|2022-01-19 19:05:00|137.83|136.03|137.64|135.84|137.89|136.09|137.39|135.59|440
1642619400000|2022-01-19 19:10:00|137.65|135.85|137.93|136.13|138.07|136.27|137.6|135.8|317
1642619700000|2022-01-19 19:15:00|137.94|136.14|138.67|136.87|138.73|136.93|137.94|136.14|375
1642620000000|2022-01-19 19:20:00|138.69|136.89|138.38|136.58|138.69|136.89|138.22|136.42|377
1642620300000|2022-01-19 19:25:00|138.36|136.56|138.2|136.4|138.45|136.65|138.09|136.29|294
1642620600000|2022-01-19 19:30:00|138.19|136.39|138.29|136.49|138.45|136.65|138.14|136.34|367
1642620900000|2022-01-19 19:35:00|138.3|136.5|138.39|136.59|138.59|136.79|138.3|136.5|294
1642621200000|2022-01-19 19:40:00|138.4|136.6|138.6|136.8|138.69|136.89|138.39|136.59|291
1642621500000|2022-01-19 19:45:00|138.61|136.81|138.29|136.49|138.62|136.82|138.08|136.28|344
1642621800000|2022-01-19 19:50:00|138.28|136.48|138.52|136.72|138.53|136.73|138.21|136.41|288
1642622100000|2022-01-19 19:55:00|138.51|136.71|138.39|136.59|138.72|136.92|138.39|136.59|309
1642622400000|2022-01-19 20:00:00|138.4|136.6|138.22|136.42|138.45|136.65|138.09|136.29|329
1642622700000|2022-01-19 20:05:00|138.21|136.41|138.31|136.51|138.42|136.62|138.12|136.32|298
1642623000000|2022-01-19 20:10:00|138.3|136.5|138.62|136.82|138.72|136.92|138.21|136.41|327
1642623300000|2022-01-19 20:15:00|138.61|136.81|138.36|136.56|138.7|136.9|138.23|136.43|337
1642623600000|2022-01-19 20:20:00|138.37|136.57|138.22|136.42|138.42|136.62|138.21|136.41|269
1642623900000|2022-01-19 20:25:00|138.23|136.43|137.81|136.01|138.35|136.55|137.72|135.92|322
1642624200000|2022-01-19 20:30:00|137.82|136.02|137.8|136|137.99|136.19|137.61|135.81|459
1642624500000|2022-01-19 20:35:00|137.79|135.99|137.81|136.01|137.94|136.14|137.69|135.89|347
1642624800000|2022-01-19 20:40:00|137.82|136.02|138.11|136.31|138.19|136.39|137.67|135.87|283
1642625100000|2022-01-19 20:45:00|138.12|136.32|137.9|136.1|138.12|136.32|137.79|135.99|411
1642625400000|2022-01-19 20:50:00|137.88|136.08|137.6|135.8|137.88|136.08|137.48|135.68|395
1642625700000|2022-01-19 20:55:00|137.61|135.81|137.67|135.87|137.72|135.92|137.38|135.58|353
1642626000000|2022-01-19 21:00:00|137.69|135.89|138.07|136.27|138.41|136.61|137.67|135.87|487
1642626300000|2022-01-19 21:05:00|138.06|136.26|138.27|136.47|138.46|136.66|138.06|136.26|386
1642626600000|2022-01-19 21:10:00|138.26|136.46|138.21|136.41|138.4|136.6|138.15|136.35|308
1642626900000|2022-01-19 21:15:00|138.22|136.42|138.26|136.46|138.32|136.52|138.08|136.28|283
1642627200000|2022-01-19 21:20:00|138.28|136.48|138.16|136.36|138.42|136.62|138.16|136.36|237
1642627500000|2022-01-19 21:25:00|138.15|136.35|138.28|136.48|138.28|136.48|137.98|136.18|251
1642627800000|2022-01-19 21:30:00|138.29|136.49|138.21|136.41|138.4|136.6|138.19|136.39|274
1642628100000|2022-01-19 21:35:00|138.19|136.39|138.29|136.49|138.41|136.61|138.14|136.34|245
1642628400000|2022-01-19 21:40:00|138.3|136.5|138.3|136.5|138.33|136.53|138.17|136.37|196
1642628700000|2022-01-19 21:45:00|138.31|136.51|138.07|136.27|138.35|136.55|138|136.2|278
1642629000000|2022-01-19 21:50:00|138.06|136.26|138.26|136.46|138.3|136.5|138|136.2|251
1642629300000|2022-01-19 21:55:00|138.27|136.47|137.9|136.1|138.27|136.47|137.88|136.08|267
1642629600000|2022-01-19 22:00:00|137.91|136.11|137.77|135.97|138.06|136.26|137.72|135.92|191
1642629900000|2022-01-19 22:05:00|137.76|135.96|137.67|135.87|137.77|135.97|137.52|135.72|152
1642630200000|2022-01-19 22:10:00|137.66|135.86|137.98|136.18|137.99|136.19|137.66|135.86|218
1642630500000|2022-01-19 22:15:00|138|136.2|138.35|136.55|138.45|136.65|137.95|136.15|264
1642630800000|2022-01-19 22:20:00|138.36|136.56|138.42|136.62|138.45|136.65|138.25|136.45|239
1642631100000|2022-01-19 22:25:00|138.41|136.61|138.48|136.68|138.63|136.83|138.41|136.61|250
1642631400000|2022-01-19 22:30:00|138.47|136.67|138.76|136.96|138.77|136.97|138.47|136.67|216
1642631700000|2022-01-19 22:35:00|138.77|136.97|138.84|137.04|138.9|137.1|138.76|136.96|209
1642632000000|2022-01-19 22:40:00|138.83|137.03|139.08|137.28|139.11|137.31|138.82|137.02|142
1642632300000|2022-01-19 22:45:00|139.07|137.27|138.71|136.91|139.09|137.29|138.69|136.89|246
1642632600000|2022-01-19 22:50:00|138.72|136.92|139.13|137.33|139.15|137.35|138.71|136.91|203
1642632900000|2022-01-19 22:55:00|139.14|137.34|138.84|137.04|139.14|137.34|138.84|137.04|156
1642633200000|2022-01-19 23:00:00|138.85|137.05|138.59|136.79|138.86|137.06|138.47|136.67|263
1642633500000|2022-01-19 23:05:00|138.57|136.77|138.29|136.49|138.57|136.77|138.09|136.29|247
1642633800000|2022-01-19 23:10:00|138.28|136.48|138.4|136.6|138.59|136.79|138.13|136.33|298
1642634100000|2022-01-19 23:15:00|138.41|136.61|138.48|136.68|138.7|136.9|138.38|136.58|257
1642634400000|2022-01-19 23:20:00|138.47|136.67|138.41|136.61|138.5|136.7|138.18|136.38|299
1642634700000|2022-01-19 23:25:00|138.4|136.6|138.36|136.56|138.42|136.62|138.22|136.42|244
1642635000000|2022-01-19 23:30:00|138.37|136.57|138.61|136.81|138.78|136.98|138.25|136.45|298
1642635300000|2022-01-19 23:35:00|138.62|136.82|138.83|137.03|138.83|137.03|138.52|136.72|266
1642635600000|2022-01-19 23:40:00|138.82|137.02|138.51|136.71|138.83|137.03|138.47|136.67|209
1642635900000|2022-01-19 23:45:00|138.52|136.72|137.69|135.89|138.54|136.74|137.69|135.89|279
1642636200000|2022-01-19 23:50:00|137.68|135.88|137.48|135.68|137.71|135.91|137.33|135.53|429
1642636500000|2022-01-19 23:55:00|137.47|135.67|137.2|135.4|137.54|135.74|137.08|135.28|322
1642636800000|2022-01-20 00:00:00|137.19|135.39|137.26|135.46|137.63|135.83|137.1|135.3|517
1642637100000|2022-01-20 00:05:00|137.27|135.47|137.66|135.86|137.69|135.89|137.14|135.34|335
1642637400000|2022-01-20 00:10:00|137.65|135.85|137.77|135.97|138|136.2|137.64|135.84|324
1642637700000|2022-01-20 00:15:00|137.78|135.98|138.46|136.66|138.47|136.67|137.75|135.95|360
1642638000000|2022-01-20 00:20:00|138.45|136.65|138.42|136.62|138.62|136.82|138.39|136.59|261
1642638300000|2022-01-20 00:25:00|138.43|136.63|138.16|136.36|138.63|136.83|138.14|136.34|289
1642638600000|2022-01-20 00:30:00|138.17|136.37|138.92|137.12|138.97|137.17|138.09|136.29|295
1642638900000|2022-01-20 00:35:00|138.91|137.11|138.51|136.71|138.93|137.13|138.45|136.65|306
1642639200000|2022-01-20 00:40:00|138.5|136.7|138.61|136.81|138.69|136.89|138.34|136.54|230
1642639500000|2022-01-20 00:45:00|138.63|136.83|138.91|137.11|139|137.2|138.45|136.65|286
1642639800000|2022-01-20 00:50:00|138.9|137.1|138.82|137.02|138.9|137.1|138.35|136.55|313
1642640100000|2022-01-20 00:55:00|138.8|137|138.82|137.02|138.9|137.1|138.58|136.78|314
1642640400000|2022-01-20 01:00:00|138.81|137.01|138.6|136.8|139.02|137.22|138.46|136.66|320
1642640700000|2022-01-20 01:05:00|138.61|136.81|138.93|137.13|138.94|137.14|138.33|136.53|317
1642641000000|2022-01-20 01:10:00|138.94|137.14|138.31|136.51|138.94|137.14|138.31|136.51|259
1642641300000|2022-01-20 01:15:00|138.32|136.52|137.94|136.14|138.32|136.52|137.86|136.06|320
1642641600000|2022-01-20 01:20:00|137.93|136.13|137.54|135.74|138.14|136.34|137.54|135.74|326
1642641900000|2022-01-20 01:25:00|137.55|135.75|137.62|135.82|137.62|135.82|137.44|135.64|274
1642642200000|2022-01-20 01:30:00|137.63|135.83|137.51|135.71|137.8|136|137.42|135.62|311
1642642500000|2022-01-20 01:35:00|137.53|135.73|137.96|136.16|137.96|136.16|137.42|135.62|366
1642642800000|2022-01-20 01:40:00|137.95|136.15|138.28|136.48|138.36|136.56|137.7|135.9|382
1642643100000|2022-01-20 01:45:00|138.29|136.49|138.1|136.3|138.49|136.69|138|136.2|337
1642643400000|2022-01-20 01:50:00|138.09|136.29|138.6|136.8|138.71|136.91|138.06|136.26|262
1642643700000|2022-01-20 01:55:00|138.61|136.81|138.65|136.85|138.7|136.9|138.36|136.56|276
1642644000000|2022-01-20 02:00:00|138.63|136.83|139.22|137.42|139.24|137.44|138.63|136.83|295
1642644300000|2022-01-20 02:05:00|139.18|137.38|138.99|137.19|139.31|137.51|138.99|137.19|413
1642644600000|2022-01-20 02:10:00|139|137.2|138.98|137.18|139.25|137.45|138.97|137.17|314
1642644900000|2022-01-20 02:15:00|138.96|137.16|138.58|136.78|138.96|137.16|138.51|136.71|327
1642645200000|2022-01-20 02:20:00|138.57|136.77|138.83|137.03|138.83|137.03|138.55|136.75|314
1642645500000|2022-01-20 02:25:00|138.81|137.01|138.89|137.09|138.95|137.15|138.76|136.96|303
1642645800000|2022-01-20 02:30:00|138.9|137.1|139.19|137.39|139.31|137.51|138.64|136.84|429
1642646100000|2022-01-20 02:35:00|139.18|137.38|139.64|137.84|139.72|137.92|139.17|137.37|425
1642646400000|2022-01-20 02:40:00|139.63|137.83|139.41|137.61|139.65|137.85|139.35|137.55|345
1642646700000|2022-01-20 02:45:00|139.42|137.62|139.29|137.49|139.47|137.67|139.2|137.4|280
1642647000000|2022-01-20 02:50:00|139.3|137.5|139.42|137.62|139.62|137.82|139.28|137.48|219
1642647300000|2022-01-20 02:55:00|139.43|137.63|139.35|137.55|139.54|137.74|139.2|137.4|272
1642647600000|2022-01-20 03:00:00|139.34|137.54|139.79|137.99|139.88|138.08|139.19|137.39|370
1642647900000|2022-01-20 03:05:00|139.78|137.98|139.65|137.85|139.96|138.16|139.6|137.8|330
1642648200000|2022-01-20 03:10:00|139.64|137.84|139.68|137.88|139.69|137.89|139.41|137.61|291
1642648500000|2022-01-20 03:15:00|139.69|137.89|139.64|137.84|140.07|138.27|139.59|137.79|322
1642648800000|2022-01-20 03:20:00|139.67|137.87|139.74|137.94|139.74|137.94|139.49|137.69|188
1642649100000|2022-01-20 03:25:00|139.73|137.93|139.61|137.81|139.83|138.03|139.59|137.79|197
1642649400000|2022-01-20 03:30:00|139.62|137.82|139.68|137.88|139.84|138.04|139.43|137.63|301
1642649700000|2022-01-20 03:35:00|139.69|137.89|139.72|137.92|139.75|137.95|139.58|137.78|289
1642650000000|2022-01-20 03:40:00|139.73|137.93|139.72|137.92|139.92|138.12|139.68|137.88|255
1642650300000|2022-01-20 03:45:00|139.74|137.94|140|138.2|140.08|138.28|139.7|137.9|270
1642650600000|2022-01-20 03:50:00|140.01|138.21|140.04|138.24|140.04|138.24|139.79|137.99|252
1642650900000|2022-01-20 03:55:00|140.05|138.25|139.81|138.01|140.09|138.29|139.77|137.97|339
1642651200000|2022-01-20 04:00:00|139.8|138|139.97|138.17|140.06|138.26|139.67|137.87|292
1642651500000|2022-01-20 04:05:00|139.96|138.16|140|138.2|140.22|138.42|139.88|138.08|267
1642651800000|2022-01-20 04:10:00|140.01|138.21|139.59|137.79|140.01|138.21|139.51|137.71|270
1642652100000|2022-01-20 04:15:00|139.57|137.77|139.4|137.6|139.62|137.82|139.3|137.5|335
1642652400000|2022-01-20 04:20:00|139.39|137.59|139.46|137.66|139.5|137.7|139.39|137.59|205
1642652700000|2022-01-20 04:25:00|139.45|137.65|139.44|137.64|139.57|137.77|139.39|137.59|244
1642653000000|2022-01-20 04:30:00|139.45|137.65|139.57|137.77|139.6|137.8|139.22|137.42|289
1642653300000|2022-01-20 04:35:00|139.56|137.76|139.72|137.92|139.84|138.04|139.52|137.72|271
1642653600000|2022-01-20 04:40:00|139.73|137.93|139.46|137.66|139.73|137.93|139.36|137.56|290
1642653900000|2022-01-20 04:45:00|139.45|137.65|139.49|137.69|139.53|137.73|139.39|137.59|201
1642654200000|2022-01-20 04:50:00|139.48|137.68|139.53|137.73|139.68|137.88|139.46|137.66|230
1642654500000|2022-01-20 04:55:00|139.54|137.74|139.46|137.66|139.54|137.74|139.39|137.59|163
1642654800000|2022-01-20 05:00:00|139.47|137.67|139.4|137.6|139.49|137.69|139.29|137.49|332
1642655100000|2022-01-20 05:05:00|139.41|137.61|139.33|137.53|139.44|137.64|139.25|137.45|208
1642655400000|2022-01-20 05:10:00|139.34|137.54|138.95|137.15|139.36|137.56|138.91|137.11|250
1642655700000|2022-01-20 05:15:00|138.94|137.14|139.12|137.32|139.17|137.37|138.94|137.14|193
1642656000000|2022-01-20 05:20:00|139.13|137.33|138.64|136.84|139.13|137.33|138.57|136.77|339
1642656300000|2022-01-20 05:25:00|138.63|136.83|138.69|136.89|138.81|137.01|138.45|136.65|295
1642656600000|2022-01-20 05:30:00|138.7|136.9|138.98|137.18|138.99|137.19|138.64|136.84|299
1642656900000|2022-01-20 05:35:00|138.99|137.19|138.9|137.1|139|137.2|138.78|136.98|259
1642657200000|2022-01-20 05:40:00|138.89|137.09|138.96|137.16|139.12|137.32|138.86|137.06|208
1642657500000|2022-01-20 05:45:00|138.95|137.15|138.77|136.97|139|137.2|138.69|136.89|224
1642657800000|2022-01-20 05:50:00|138.78|136.98|139.04|137.24|139.05|137.25|138.74|136.94|217
1642658100000|2022-01-20 05:55:00|139.05|137.25|139.01|137.21|139.07|137.27|138.96|137.16|196
1642658400000|2022-01-20 06:00:00|139|137.2|139.32|137.52|139.32|137.52|138.99|137.19|290
1642658700000|2022-01-20 06:05:00|139.33|137.53|139.59|137.79|139.61|137.81|139.31|137.51|313
1642659000000|2022-01-20 06:10:00|139.58|137.78|139.42|137.62|139.6|137.8|139.35|137.55|240
1642659300000|2022-01-20 06:15:00|139.45|137.65|139.51|137.71|139.68|137.88|139.28|137.48|286
1642659600000|2022-01-20 06:20:00|139.52|137.72|139.65|137.85|139.85|138.05|139.49|137.69|281
1642659900000|2022-01-20 06:25:00|139.66|137.86|139.77|137.97|139.88|138.08|139.55|137.75|227
1642660200000|2022-01-20 06:30:00|139.78|137.98|139.51|137.71|139.82|138.02|139.48|137.68|312
1642660500000|2022-01-20 06:35:00|139.52|137.72|139.32|137.52|139.52|137.72|139.28|137.48|220
1642660800000|2022-01-20 06:40:00|139.31|137.51|139.42|137.62|139.5|137.7|139.21|137.41|286
1642661100000|2022-01-20 06:45:00|139.43|137.63|139.47|137.67|139.65|137.85|139.39|137.59|228
1642661400000|2022-01-20 06:50:00|139.46|137.66|139.46|137.66|139.51|137.71|139.43|137.63|143
1642661700000|2022-01-20 06:55:00|139.47|137.67|139.46|137.66|139.59|137.79|139.44|137.64|133
1642662000000|2022-01-20 07:00:00|139.47|137.67|139.31|137.51|139.51|137.71|139.1|137.3|276
1642662300000|2022-01-20 07:05:00|139.3|137.5|139.42|137.62|139.45|137.65|139.22|137.42|205
1642662600000|2022-01-20 07:10:00|139.43|137.63|139.31|137.51|139.51|137.71|139.22|137.42|252
1642662900000|2022-01-20 07:15:00|139.3|137.5|139.1|137.3|139.31|137.51|139.07|137.27|280
1642663200000|2022-01-20 07:20:00|139.09|137.29|139.18|137.38|139.18|137.38|138.98|137.18|157
1642663500000|2022-01-20 07:25:00|139.17|137.37|139.18|137.38|139.21|137.41|139.05|137.25|160
1642663800000|2022-01-20 07:30:00|139.19|137.39|139.2|137.4|139.31|137.51|139.17|137.37|186
1642664100000|2022-01-20 07:35:00|139.19|137.39|139.38|137.58|139.43|137.63|139.19|137.39|166
1642664400000|2022-01-20 07:40:00|139.39|137.59|139.69|137.89|139.84|138.04|139.39|137.59|333
1642664700000|2022-01-20 07:45:00|139.7|137.9|139.71|137.91|139.8|138|139.57|137.77|288
1642665000000|2022-01-20 07:50:00|139.72|137.92|139.47|137.67|139.72|137.92|139.44|137.64|234
1642665300000|2022-01-20 07:55:00|139.46|137.66|139.41|137.61|139.48|137.68|139.27|137.47|193
1642665600000|2022-01-20 08:00:00|139.39|137.59|138.99|137.19|139.48|137.68|138.99|137.19|359
1642665900000|2022-01-20 08:05:00|139|137.2|139.18|137.38|139.21|137.41|138.95|137.15|216
1642666200000|2022-01-20 08:10:00|139.17|137.37|139.01|137.21|139.19|137.39|138.94|137.14|269
1642666500000|2022-01-20 08:15:00|139.02|137.22|138.71|136.91|139.08|137.28|138.7|136.9|297
1642666800000|2022-01-20 08:20:00|138.74|136.94|138.64|136.84|138.78|136.98|138.43|136.63|306
1642667100000|2022-01-20 08:25:00|138.65|136.85|138.61|136.81|138.68|136.88|138.47|136.67|218
1642667400000|2022-01-20 08:30:00|138.62|136.82|138.65|136.85|138.69|136.89|138.48|136.68|257
1642667700000|2022-01-20 08:35:00|138.66|136.86|138.68|136.88|138.76|136.96|138.61|136.81|256
1642668000000|2022-01-20 08:40:00|138.67|136.87|138.57|136.77|138.71|136.91|138.46|136.66|264
1642668300000|2022-01-20 08:45:00|138.56|136.76|138.5|136.7|138.58|136.78|138.44|136.64|177
1642668600000|2022-01-20 08:50:00|138.51|136.71|138.68|136.88|138.71|136.91|138.46|136.66|291
1642668900000|2022-01-20 08:55:00|138.66|136.86|138.79|136.99|138.95|137.15|138.64|136.84|248
1642669200000|2022-01-20 09:00:00|138.8|137|138.41|136.61|138.89|137.09|138.41|136.61|287
1642669500000|2022-01-20 09:05:00|138.4|136.6|138.02|136.22|138.42|136.62|138.01|136.21|276
1642669800000|2022-01-20 09:10:00|138|136.2|138.02|136.22|138.09|136.29|137.95|136.15|262
1642670100000|2022-01-20 09:15:00|138.01|136.21|137.92|136.12|138.07|136.27|137.87|136.07|292
1642670400000|2022-01-20 09:20:00|137.93|136.13|137.99|136.19|138|136.2|137.71|135.91|316
1642670700000|2022-01-20 09:25:00|138|136.2|138.15|136.35|138.4|136.6|137.98|136.18|335
1642671000000|2022-01-20 09:30:00|138.14|136.34|138.2|136.4|138.24|136.44|138.03|136.23|326
1642671300000|2022-01-20 09:35:00|138.19|136.39|138.42|136.62|138.55|136.75|138.17|136.37|287
1642671600000|2022-01-20 09:40:00|138.41|136.61|138.66|136.86|138.68|136.88|138.37|136.57|310
1642671900000|2022-01-20 09:45:00|138.65|136.85|138.66|136.86|138.75|136.95|138.56|136.76|362
1642672200000|2022-01-20 09:50:00|138.65|136.85|138.68|136.88|138.71|136.91|138.58|136.78|213
1642672500000|2022-01-20 09:55:00|138.67|136.87|138.73|136.93|138.87|137.07|138.66|136.86|303
1642672800000|2022-01-20 10:00:00|138.72|136.92|138.81|137.01|138.9|137.1|138.57|136.77|288
1642673100000|2022-01-20 10:05:00|138.82|137.02|138.74|136.94|138.87|137.07|138.62|136.82|206
1642673400000|2022-01-20 10:10:00|138.75|136.95|138.74|136.94|138.9|137.1|138.72|136.92|216
1642673700000|2022-01-20 10:15:00|138.75|136.95|138.94|137.14|138.96|137.16|138.7|136.9|237
1642674000000|2022-01-20 10:20:00|138.95|137.15|138.97|137.17|139.03|137.23|138.87|137.07|305
1642674300000|2022-01-20 10:25:00|138.96|137.16|138.94|137.14|139.09|137.29|138.91|137.11|236
1642674600000|2022-01-20 10:30:00|138.95|137.15|138.77|136.97|139.04|137.24|138.76|136.96|256
1642674900000|2022-01-20 10:35:00|138.76|136.96|138.63|136.83|138.8|137|138.58|136.78|232
1642675200000|2022-01-20 10:40:00|138.64|136.84|138.73|136.93|138.81|137.01|138.62|136.82|164
1642675500000|2022-01-20 10:45:00|138.72|136.92|138.66|136.86|138.84|137.04|138.6|136.8|249
1642675800000|2022-01-20 10:50:00|138.67|136.87|138.69|136.89|138.74|136.94|138.49|136.69|259
1642676100000|2022-01-20 10:55:00|138.68|136.88|138.91|137.11|138.94|137.14|138.68|136.88|204
1642676400000|2022-01-20 11:00:00|138.9|137.1|139.13|137.33|139.23|137.43|138.9|137.1|269
1642676700000|2022-01-20 11:05:00|139.11|137.31|139.25|137.45|139.31|137.51|139.09|137.29|278
1642677000000|2022-01-20 11:10:00|139.24|137.44|139.08|137.28|139.27|137.47|139.04|137.24|203
1642677300000|2022-01-20 11:15:00|139.09|137.29|139.23|137.43|139.36|137.56|139.09|137.29|283
1642677600000|2022-01-20 11:20:00|139.24|137.44|138.93|137.13|139.25|137.45|138.87|137.07|217
1642677900000|2022-01-20 11:25:00|138.92|137.12|138.75|136.95|138.94|137.14|138.72|136.92|225
1642678200000|2022-01-20 11:30:00|138.76|136.96|138.91|137.11|138.94|137.14|138.63|136.83|213
1642678500000|2022-01-20 11:35:00|138.9|137.1|138.67|136.87|138.95|137.15|138.61|136.81|303
1642678800000|2022-01-20 11:40:00|138.68|136.88|138.78|136.98|138.85|137.05|138.67|136.87|199
1642679100000|2022-01-20 11:45:00|138.72|136.92|138.69|136.89|138.74|136.94|138.6|136.8|226
1642679400000|2022-01-20 11:50:00|138.7|136.9|138.7|136.9|139|137.2|138.66|136.86|258
1642679700000|2022-01-20 11:55:00|138.71|136.91|139.01|137.21|139.19|137.39|138.69|136.89|320
1642680000000|2022-01-20 12:00:00|139|137.2|138.63|136.83|139.01|137.21|138.53|136.73|422
1642680300000|2022-01-20 12:05:00|138.64|136.84|138.79|136.99|138.8|137|138.56|136.76|292
1642680600000|2022-01-20 12:10:00|138.8|137|139.02|137.22|139.06|137.26|138.72|136.92|277
1642680900000|2022-01-20 12:15:00|139.03|137.23|138.82|137.02|139.12|137.32|138.79|136.99|332
1642681200000|2022-01-20 12:20:00|138.81|137.01|138.57|136.77|138.95|137.15|138.57|136.77|320
1642681500000|2022-01-20 12:25:00|138.58|136.78|138.54|136.74|138.67|136.87|138.37|136.57|302
1642681800000|2022-01-20 12:30:00|138.52|136.72|138.2|136.4|138.58|136.78|138.16|136.36|262
1642682100000|2022-01-20 12:35:00|138.18|136.38|138.24|136.44|138.47|136.67|138.17|136.37|256
1642682400000|2022-01-20 12:40:00|138.23|136.43|138.3|136.5|138.38|136.58|138.18|136.38|310
1642682700000|2022-01-20 12:45:00|138.28|136.48|138.13|136.33|138.31|136.51|138.11|136.31|226
1642683000000|2022-01-20 12:50:00|138.12|136.32|138.37|136.57|138.39|136.59|138.09|136.29|251
1642683300000|2022-01-20 12:55:00|138.36|136.56|138.46|136.66|138.61|136.81|138.36|136.56|350
1642683600000|2022-01-20 13:00:00|138.47|136.67|138.69|136.89|138.74|136.94|138.27|136.47|331
1642683900000|2022-01-20 13:05:00|138.7|136.9|138.67|136.87|138.81|137.01|138.59|136.79|296
1642684200000|2022-01-20 13:10:00|138.66|136.86|138.7|136.9|138.7|136.9|138.45|136.65|278
1642684500000|2022-01-20 13:15:00|138.71|136.91|138.56|136.76|138.86|137.06|138.54|136.74|346
1642684800000|2022-01-20 13:20:00|138.55|136.75|138.46|136.66|138.59|136.79|138.42|136.62|298
1642685100000|2022-01-20 13:25:00|138.45|136.65|138.58|136.78|138.63|136.83|138.37|136.57|244
1642685400000|2022-01-20 13:30:00|138.57|136.77|139.29|137.49|139.36|137.56|138.55|136.75|435
1642685700000|2022-01-20 13:35:00|139.28|137.48|139.51|137.71|139.61|137.81|139.22|137.42|528
1642686000000|2022-01-20 13:40:00|139.52|137.72|139.83|138.03|139.92|138.12|139.52|137.72|455
1642686300000|2022-01-20 13:45:00|139.84|138.04|140.08|138.28|140.14|138.34|139.57|137.77|375
1642686600000|2022-01-20 13:50:00|140.07|138.27|140.23|138.43|140.33|138.53|139.86|138.06|462
1642686900000|2022-01-20 13:55:00|140.22|138.42|140.24|138.44|140.3|138.5|140.02|138.22|391
1642687200000|2022-01-20 14:00:00|140.26|138.46|140.44|138.64|140.49|138.69|140.15|138.35|451
1642687500000|2022-01-20 14:05:00|140.45|138.65|140.66|138.86|140.71|138.91|140.41|138.61|368
1642687800000|2022-01-20 14:10:00|140.68|138.88|140.76|138.96|140.79|138.99|140.42|138.62|361
1642688100000|2022-01-20 14:15:00|140.74|138.94|140.78|138.98|140.85|139.05|140.51|138.71|461
1642688400000|2022-01-20 14:20:00|140.77|138.97|140.87|139.07|140.88|139.08|140.69|138.89|363
1642688700000|2022-01-20 14:25:00|140.86|139.06|140.49|138.69|140.87|139.07|140.47|138.67|320
1642689000000|2022-01-20 14:30:00|140.48|138.68|141.26|139.46|141.41|139.61|140.47|138.67|486
1642689300000|2022-01-20 14:35:00|141.27|139.47|141.41|139.61|141.49|139.69|141.09|139.29|500
1642689600000|2022-01-20 14:40:00|141.42|139.62|141.83|140.03|141.89|140.09|141.29|139.49|434
1642689900000|2022-01-20 14:45:00|141.82|140.02|141.92|140.12|142.04|140.24|141.75|139.95|521
1642690200000|2022-01-20 14:50:00|141.94|140.14|142.04|140.24|142.1|140.3|141.79|139.99|557
1642690500000|2022-01-20 14:55:00|142.03|140.23|142.23|140.43|142.49|140.69|141.91|140.11|595
1642690800000|2022-01-20 15:00:00|142.26|140.46|142.36|140.56|142.38|140.58|142.1|140.3|521
1642691100000|2022-01-20 15:05:00|142.38|140.58|143.12|141.32|143.2|141.4|142.33|140.53|604
1642691400000|2022-01-20 15:10:00|143.11|141.31|142.76|140.96|143.21|141.41|142.73|140.93|612
1642691700000|2022-01-20 15:15:00|142.74|140.94|142.42|140.62|142.95|141.15|142.17|140.37|564
1642692000000|2022-01-20 15:20:00|142.44|140.64|142.73|140.93|142.79|140.99|142.43|140.63|562
1642692300000|2022-01-20 15:25:00|142.75|140.95|142.94|141.14|143.06|141.26|142.67|140.87|507
1642692600000|2022-01-20 15:30:00|142.95|141.15|142.81|141.01|143.13|141.33|142.81|141.01|480
1642692900000|2022-01-20 15:35:00|142.82|141.02|142.83|141.03|142.95|141.15|142.7|140.9|445
1642693200000|2022-01-20 15:40:00|142.82|141.02|142.95|141.15|143.14|141.34|142.82|141.02|288
1642693500000|2022-01-20 15:45:00|142.96|141.16|143.02|141.22|143.05|141.25|142.84|141.04|351
1642693800000|2022-01-20 15:50:00|143.01|141.21|143.14|141.34|143.21|141.41|143|141.2|301
1642694100000|2022-01-20 15:55:00|143.15|141.35|143.04|141.24|143.26|141.46|143|141.2|401
1642694400000|2022-01-20 16:00:00|143.05|141.25|143.15|141.35|143.38|141.58|143.03|141.23|500
1642694700000|2022-01-20 16:05:00|143.14|141.34|142.89|141.09|143.24|141.44|142.81|141.01|502
1642695000000|2022-01-20 16:10:00|142.9|141.1|142.72|140.92|142.9|141.1|142.58|140.78|493
1642695300000|2022-01-20 16:15:00|142.73|140.93|142.69|140.89|142.76|140.96|142.37|140.57|460
1642695600000|2022-01-20 16:20:00|142.7|140.9|142.86|141.06|142.87|141.07|142.57|140.77|426
1642695900000|2022-01-20 16:25:00|142.85|141.05|143.43|141.63|143.43|141.63|142.83|141.03|381
1642696200000|2022-01-20 16:30:00|143.42|141.62|143.61|141.81|143.77|141.97|143.37|141.57|507
1642696500000|2022-01-20 16:35:00|143.64|141.84|143.46|141.66|143.65|141.85|143.25|141.45|427
1642696800000|2022-01-20 16:40:00|143.47|141.67|143.19|141.39|143.59|141.79|143.16|141.36|433
1642697100000|2022-01-20 16:45:00|143.2|141.4|143.13|141.33|143.35|141.55|143.09|141.29|323
1642697400000|2022-01-20 16:50:00|143.12|141.32|143.28|141.48|143.49|141.69|143.12|141.32|339
1642697700000|2022-01-20 16:55:00|143.26|141.46|143.27|141.47|143.53|141.73|143.22|141.42|361
1642698000000|2022-01-20 17:00:00|143.28|141.48|143.23|141.43|143.51|141.71|143.2|141.4|315
1642698300000|2022-01-20 17:05:00|143.24|141.44|143.06|141.26|143.25|141.45|143.05|141.25|295
1642698600000|2022-01-20 17:10:00|143.07|141.27|143.18|141.38|143.32|141.52|143.04|141.24|328
1642698900000|2022-01-20 17:15:00|143.17|141.37|143.09|141.29|143.23|141.43|143.09|141.29|293
1642699200000|2022-01-20 17:20:00|143.1|141.3|143.21|141.41|143.31|141.51|143.08|141.28|320
1642699500000|2022-01-20 17:25:00|143.2|141.4|143.12|141.32|143.23|141.43|142.91|141.11|384
1642699800000|2022-01-20 17:30:00|143.13|141.33|143.01|141.21|143.3|141.5|142.99|141.19|333
1642700100000|2022-01-20 17:35:00|143.02|141.22|142.85|141.05|143.08|141.28|142.73|140.93|227
1642700400000|2022-01-20 17:40:00|142.86|141.06|142.51|140.71|142.86|141.06|142.5|140.7|362
1642700700000|2022-01-20 17:45:00|142.52|140.72|142.52|140.72|142.66|140.86|142.41|140.61|341
1642701000000|2022-01-20 17:50:00|142.51|140.71|142.21|140.41|142.51|140.71|142.17|140.37|462
1642701300000|2022-01-20 17:55:00|142.2|140.4|142.29|140.49|142.35|140.55|142.01|140.21|418
1642701600000|2022-01-20 18:00:00|142.3|140.5|142.01|140.21|142.32|140.52|142.01|140.21|450
1642701900000|2022-01-20 18:05:00|142.05|140.25|141.99|140.19|142.08|140.28|141.87|140.07|392
1642702200000|2022-01-20 18:10:00|142|140.2|142.3|140.5|142.38|140.58|141.98|140.18|403
1642702500000|2022-01-20 18:15:00|142.31|140.51|142.2|140.4|142.36|140.56|142.08|140.28|352
1642702800000|2022-01-20 18:20:00|142.22|140.42|142.18|140.38|142.3|140.5|142.08|140.28|270
1642703100000|2022-01-20 18:25:00|142.17|140.37|142.21|140.41|142.38|140.58|142.13|140.33|318
1642703400000|2022-01-20 18:30:00|142.2|140.4|142.2|140.4|142.32|140.52|142.06|140.26|332
1642703700000|2022-01-20 18:35:00|142.16|140.36|142.5|140.7|142.6|140.8|142.16|140.36|372
1642704000000|2022-01-20 18:40:00|142.51|140.71|142.47|140.67|142.58|140.78|142.43|140.63|276
1642704300000|2022-01-20 18:45:00|142.48|140.68|142.42|140.62|142.53|140.73|142.27|140.47|330
1642704600000|2022-01-20 18:50:00|142.41|140.61|142.6|140.8|142.63|140.83|142.41|140.61|280
1642704900000|2022-01-20 18:55:00|142.61|140.81|141.65|139.85|142.63|140.83|141.65|139.85|223
1642705200000|2022-01-20 19:00:00|141.66|139.86|141.97|140.17|141.97|140.17|141.42|139.62|520
1642705500000|2022-01-20 19:05:00|141.95|140.15|141.86|140.06|141.95|140.15|141.72|139.92|268
1642705800000|2022-01-20 19:10:00|141.85|140.05|142.67|140.87|142.99|141.19|141.76|139.96|552
1642706100000|2022-01-20 19:15:00|142.68|140.88|142.99|141.19|143.11|141.31|142.65|140.85|400
1642706400000|2022-01-20 19:20:00|143|141.2|142.69|140.89|143.1|141.3|142.58|140.78|406
1642706700000|2022-01-20 19:25:00|142.68|140.88|142.69|140.89|142.87|141.07|142.57|140.77|301
1642707000000|2022-01-20 19:30:00|142.67|140.87|142.41|140.61|142.69|140.89|142.28|140.48|431
1642707300000|2022-01-20 19:35:00|142.42|140.62|142.3|140.5|142.43|140.63|142.13|140.33|338
1642707600000|2022-01-20 19:40:00|142.29|140.49|142.25|140.45|142.3|140.5|142.1|140.3|302
1642707900000|2022-01-20 19:45:00|142.26|140.46|142.26|140.46|142.32|140.52|142.16|140.36|287
1642708200000|2022-01-20 19:50:00|142.25|140.45|142.19|140.39|142.31|140.51|142.06|140.26|286
1642708500000|2022-01-20 19:55:00|142.18|140.38|142.16|140.36|142.29|140.49|142.09|140.29|287
1642708800000|2022-01-20 20:00:00|142.15|140.35|142.12|140.32|142.33|140.53|142.06|140.26|296
1642709100000|2022-01-20 20:05:00|142.11|140.31|142.04|140.24|142.21|140.41|141.99|140.19|283
1642709400000|2022-01-20 20:10:00|142.03|140.23|141.79|139.99|142.17|140.37|141.77|139.97|389
1642709700000|2022-01-20 20:15:00|141.77|139.97|141.78|139.98|141.9|140.1|141.68|139.88|351
1642710000000|2022-01-20 20:20:00|141.77|139.97|141.63|139.83|141.79|139.99|141.58|139.78|349
1642710300000|2022-01-20 20:25:00|141.6|139.8|141.4|139.6|141.69|139.89|141.37|139.57|428
1642710600000|2022-01-20 20:30:00|141.39|139.59|141.48|139.68|141.66|139.86|141.36|139.56|361
1642710900000|2022-01-20 20:35:00|141.47|139.67|141.19|139.39|141.5|139.7|141.1|139.3|300
1642711200000|2022-01-20 20:40:00|141.2|139.4|141.1|139.3|141.35|139.55|141.04|139.24|292
1642711500000|2022-01-20 20:45:00|141.07|139.27|141.05|139.25|141.15|139.35|140.99|139.19|361
1642711800000|2022-01-20 20:50:00|141.04|139.24|140.88|139.08|141.38|139.58|140.86|139.06|448
1642712100000|2022-01-20 20:55:00|140.89|139.09|140.97|139.17|141.12|139.32|140.76|138.96|438
1642712400000|2022-01-20 21:00:00|140.98|139.18|140.63|138.83|141.05|139.25|140.59|138.79|374
1642712700000|2022-01-20 21:05:00|140.62|138.82|140.61|138.81|140.78|138.98|140.54|138.74|298
1642713000000|2022-01-20 21:10:00|140.6|138.8|140.06|138.26|140.71|138.91|140.05|138.25|370
1642713300000|2022-01-20 21:15:00|140.05|138.25|140.23|138.43|140.37|138.57|139.92|138.12|394
1642713600000|2022-01-20 21:20:00|140.24|138.44|139.77|137.97|140.24|138.44|139.57|137.77|385
1642713900000|2022-01-20 21:25:00|139.78|137.98|139.48|137.68|139.88|138.08|139.44|137.64|383
1642714200000|2022-01-20 21:30:00|139.49|137.69|139.23|137.43|139.6|137.8|139.19|137.39|481
1642714500000|2022-01-20 21:35:00|139.22|137.42|138.54|136.74|139.22|137.42|138.51|136.71|524
1642714800000|2022-01-20 21:40:00|138.53|136.73|136.96|135.16|138.54|136.74|136.58|134.78|818
1642715100000|2022-01-20 21:45:00|136.95|135.15|136.39|134.59|136.96|135.16|136.2|134.4|752
1642715400000|2022-01-20 21:50:00|136.38|134.58|136.16|134.36|136.57|134.77|136.05|134.25|613
1642715700000|2022-01-20 21:55:00|136.17|134.37|134.27|132.47|136.17|134.37|134.26|132.46|739
1642716000000|2022-01-20 22:00:00|134.26|132.46|134.67|132.87|135.01|133.21|133.04|131.24|793
1642716300000|2022-01-20 22:05:00|134.66|132.86|134.81|133.01|135.35|133.55|134.59|132.79|605
1642716600000|2022-01-20 22:10:00|134.78|132.98|134.52|132.72|134.8|133|133.85|132.05|656
1642716900000|2022-01-20 22:15:00|134.5|132.7|134.06|132.26|134.55|132.75|133.25|131.45|585
1642717200000|2022-01-20 22:20:00|134.07|132.27|133.97|132.17|134.18|132.38|133.66|131.86|594
1642717500000|2022-01-20 22:25:00|133.96|132.16|135|133.2|135.01|133.21|133.95|132.15|585
1642717800000|2022-01-20 22:30:00|134.99|133.19|134.38|132.58|135|133.2|134.3|132.5|386
1642718100000|2022-01-20 22:35:00|134.37|132.57|134.53|132.73|134.56|132.76|134.37|132.57|381
1642718400000|2022-01-20 22:40:00|134.54|132.74|133.79|131.99|134.54|132.74|133.71|131.91|440
1642718700000|2022-01-20 22:45:00|133.78|131.98|133.57|131.77|133.78|131.98|133|131.2|639
1642719000000|2022-01-20 22:50:00|133.55|131.75|134.46|132.66|134.51|132.71|133.46|131.66|661
1642719300000|2022-01-20 22:55:00|134.45|132.65|134.45|132.65|134.61|132.81|134.34|132.54|523
1642719600000|2022-01-20 23:00:00|134.44|132.64|133.92|132.12|134.5|132.7|133.74|131.94|626
1642719900000|2022-01-20 23:05:00|133.93|132.13|134.24|132.44|134.71|132.91|133.9|132.1|532
1642720200000|2022-01-20 23:10:00|134.25|132.45|134.18|132.38|134.4|132.6|134.01|132.21|504
1642720500000|2022-01-20 23:15:00|134.17|132.37|133.25|131.45|134.18|132.38|133.19|131.39|706
1642720800000|2022-01-20 23:20:00|133.24|131.44|132.36|130.56|133.4|131.6|132.16|130.36|743
1642721100000|2022-01-20 23:25:00|132.37|130.57|132.78|130.98|133.08|131.28|132.37|130.57|688
1642721400000|2022-01-20 23:30:00|132.76|130.96|132.36|130.56|132.98|131.18|132.21|130.41|655
1642721700000|2022-01-20 23:35:00|132.35|130.55|132.63|130.83|132.88|131.08|132.06|130.26|541
1642722000000|2022-01-20 23:40:00|132.62|130.82|132.48|130.68|132.62|130.82|132|130.2|585
1642722300000|2022-01-20 23:45:00|132.46|130.66|131.48|129.68|132.5|130.7|131.47|129.67|656
1642722600000|2022-01-20 23:50:00|131.49|129.69|130.87|129.07|131.5|129.7|130.54|128.74|726
1642722900000|2022-01-20 23:55:00|130.86|129.06|130.6|128.8|130.86|129.06|129.82|128.02|750
1642723200000|2022-01-21 00:00:00|130.59|128.79|128.97|127.17|130.91|129.11|128.19|126.39|803
1642723500000|2022-01-21 00:05:00|128.98|127.18|129.87|128.07|129.95|128.15|128.96|127.16|681
1642723800000|2022-01-21 00:10:00|129.88|128.08|129.77|127.97|129.97|128.17|129.18|127.38|662
1642724100000|2022-01-21 00:15:00|129.8|128|130.35|128.55|130.4|128.6|129.41|127.61|598
1642724400000|2022-01-21 00:20:00|130.38|128.58|130.26|128.46|130.42|128.62|129.58|127.78|650
1642724700000|2022-01-21 00:25:00|130.25|128.45|131.09|129.29|131.24|129.44|130.13|128.33|698
1642725000000|2022-01-21 00:30:00|131.07|129.27|131.22|129.42|131.22|129.42|130.55|128.75|716
1642725300000|2022-01-21 00:35:00|131.21|129.41|131.53|129.73|131.55|129.75|131.21|129.41|526
1642725600000|2022-01-21 00:40:00|131.52|129.72|131.69|129.89|131.99|130.19|131.34|129.54|474
1642725900000|2022-01-21 00:45:00|131.67|129.87|131.18|129.38|131.69|129.89|131|129.2|431
1642726200000|2022-01-21 00:50:00|131.13|129.33|130.99|129.19|131.2|129.4|130.87|129.07|367
1642726500000|2022-01-21 00:55:00|130.98|129.18|131.05|129.25|131.31|129.51|130.88|129.08|442
1642726800000|2022-01-21 01:00:00|131.04|129.24|130.52|128.72|131.12|129.32|130.3|128.5|525
1642727100000|2022-01-21 01:05:00|130.53|128.73|129.41|127.61|130.57|128.77|129.27|127.47|532
1642727400000|2022-01-21 01:10:00|129.39|127.59|129.76|127.96|129.76|127.96|129.2|127.4|435
1642727700000|2022-01-21 01:15:00|129.75|127.95|130.01|128.21|130.1|128.3|129.65|127.85|466
1642728000000|2022-01-21 01:20:00|130|128.2|129.62|127.82|130.04|128.24|129.57|127.77|421
1642728300000|2022-01-21 01:25:00|129.63|127.83|129.52|127.72|129.67|127.87|129.45|127.65|360
1642728600000|2022-01-21 01:30:00|129.54|127.74|129.35|127.55|129.55|127.75|128.94|127.14|530
1642728900000|2022-01-21 01:35:00|129.36|127.56|126.6|124.8|129.36|127.56|126.48|124.68|661
1642729200000|2022-01-21 01:40:00|126.54|124.74|126.95|125.15|127.34|125.54|126.47|124.67|784
1642729500000|2022-01-21 01:45:00|126.96|125.16|125.56|123.76|127.25|125.45|124.66|122.86|790
1642729800000|2022-01-21 01:50:00|125.55|123.75|125.66|123.86|125.98|124.18|125.1|123.3|791
1642730100000|2022-01-21 01:55:00|125.68|123.88|125.26|123.46|125.8|124|125.06|123.26|725
1642730400000|2022-01-21 02:00:00|125.34|123.54|126.78|124.98|127.04|125.24|125.24|123.44|704
1642730700000|2022-01-21 02:05:00|126.76|124.96|126.63|124.83|126.97|125.17|126.22|124.42|648
1642731000000|2022-01-21 02:10:00|126.62|124.82|126.34|124.54|126.77|124.97|125.96|124.16|583
1642731300000|2022-01-21 02:15:00|126.32|124.52|125.97|124.17|126.72|124.92|125.83|124.03|530
1642731600000|2022-01-21 02:20:00|125.98|124.18|128.05|126.25|128.07|126.27|125|123.2|806
1642731900000|2022-01-21 02:25:00|128.04|126.24|127.68|125.88|128.24|126.44|127.26|125.46|780
1642732200000|2022-01-21 02:30:00|127.69|125.89|126.82|125.02|127.71|125.91|126.62|124.82|638
1642732500000|2022-01-21 02:35:00|126.79|124.99|126.89|125.09|127.02|125.22|126.4|124.6|637
1642732800000|2022-01-21 02:40:00|126.9|125.1|126.25|124.45|126.97|125.17|126.24|124.44|642
1642733100000|2022-01-21 02:45:00|126.26|124.46|126.23|124.43|126.64|124.84|126.1|124.3|651
1642733400000|2022-01-21 02:50:00|126.24|124.44|126.92|125.12|127.06|125.26|126.12|124.32|605
1642733700000|2022-01-21 02:55:00|126.94|125.14|126.55|124.75|127.22|125.42|126.46|124.66|617
1642734000000|2022-01-21 03:00:00|126.53|124.73|126.6|124.8|126.92|125.12|126.15|124.35|713
1642734300000|2022-01-21 03:05:00|126.61|124.81|125.67|123.87|126.61|124.81|125.56|123.76|561
1642734600000|2022-01-21 03:10:00|125.65|123.85|125.84|124.04|126.16|124.36|125.2|123.4|730
1642734900000|2022-01-21 03:15:00|125.85|124.05|125.67|123.87|126|124.2|125.32|123.52|705
1642735200000|2022-01-21 03:20:00|125.66|123.86|125.6|123.8|125.92|124.12|125.46|123.66|583
1642735500000|2022-01-21 03:25:00|125.63|123.83|124.07|122.27|125.65|123.85|123.64|121.84|760
1642735800000|2022-01-21 03:30:00|124.06|122.26|123.63|121.83|124.35|122.55|123.18|121.38|925
1642736100000|2022-01-21 03:35:00|123.64|121.84|124.75|122.95|124.94|123.14|123.04|121.24|810
1642736400000|2022-01-21 03:40:00|124.73|122.93|124.97|123.17|125.47|123.67|124.65|122.85|795
1642736700000|2022-01-21 03:45:00|124.96|123.16|124.02|122.22|125.67|123.87|123.48|121.68|731
1642737000000|2022-01-21 03:50:00|124.04|122.24|123.57|121.77|124.18|122.38|123.43|121.63|715
1642737300000|2022-01-21 03:55:00|123.58|121.78|123.27|121.47|123.65|121.85|122.81|121.01|748
1642737600000|2022-01-21 04:00:00|123.25|121.45|124.36|122.56|124.45|122.65|123.17|121.37|764
1642737900000|2022-01-21 04:05:00|124.35|122.55|124.47|122.67|124.9|123.1|124.34|122.54|587
1642738200000|2022-01-21 04:10:00|124.48|122.68|124.66|122.86|125|123.2|124.43|122.63|551
1642738500000|2022-01-21 04:15:00|124.67|122.87|125.12|123.32|125.12|123.32|124.29|122.49|658
1642738800000|2022-01-21 04:20:00|125.09|123.29|125.27|123.47|125.28|123.48|124.98|123.18|505
1642739100000|2022-01-21 04:25:00|125.26|123.46|125.09|123.29|125.43|123.63|125.06|123.26|533
1642739400000|2022-01-21 04:30:00|125.07|123.27|124.68|122.88|125.25|123.45|124.66|122.86|487
1642739700000|2022-01-21 04:35:00|124.69|122.89|125.77|123.97|125.93|124.13|124.59|122.79|563
1642740000000|2022-01-21 04:40:00|125.76|123.96|125.18|123.38|125.76|123.96|125.17|123.37|555
1642740300000|2022-01-21 04:45:00|125.17|123.37|125.29|123.49|125.33|123.53|124.86|123.06|397
1642740600000|2022-01-21 04:50:00|125.3|123.5|125.34|123.54|125.35|123.55|125.17|123.37|332
1642740900000|2022-01-21 04:55:00|125.33|123.53|124.87|123.07|125.51|123.71|124.72|122.92|423
1642741200000|2022-01-21 05:00:00|124.88|123.08|124.79|122.99|124.9|123.1|124.22|122.42|505
1642741500000|2022-01-21 05:05:00|124.8|123|125.21|123.41|125.29|123.49|124.66|122.86|466
1642741800000|2022-01-21 05:10:00|125.22|123.42|125.01|123.21|125.39|123.59|124.99|123.19|416
1642742100000|2022-01-21 05:15:00|125|123.2|124.91|123.11|125.1|123.3|124.87|123.07|419
1642742400000|2022-01-21 05:20:00|124.92|123.12|125.14|123.34|125.16|123.36|124.9|123.1|440
1642742700000|2022-01-21 05:25:00|125.13|123.33|125.2|123.4|125.46|123.66|125.02|123.22|448
1642743000000|2022-01-21 05:30:00|125.21|123.41|125.38|123.58|125.6|123.8|125.07|123.27|449
1642743300000|2022-01-21 05:35:00|125.39|123.59|125.81|124.01|125.91|124.11|125.27|123.47|379
1642743600000|2022-01-21 05:40:00|125.82|124.02|125.91|124.11|126.21|124.41|125.76|123.96|390
1642743900000|2022-01-21 05:45:00|125.9|124.1|126.03|124.23|126.33|124.53|125.9|124.1|475
1642744200000|2022-01-21 05:50:00|126.01|124.21|125.89|124.09|126.11|124.31|125.78|123.98|440
1642744500000|2022-01-21 05:55:00|125.9|124.1|125.6|123.8|126.08|124.28|125.47|123.67|415
1642744800000|2022-01-21 06:00:00|125.59|123.79|125.09|123.29|125.8|124|125.07|123.27|410
1642745100000|2022-01-21 06:05:00|125.01|123.21|125.63|123.83|126|124.2|124.95|123.15|527
1642745400000|2022-01-21 06:10:00|125.64|123.84|125.42|123.62|126.04|124.24|125.28|123.48|546
1642745700000|2022-01-21 06:15:00|125.41|123.61|125.46|123.66|125.73|123.93|125.2|123.4|541
1642746000000|2022-01-21 06:20:00|125.45|123.65|125.62|123.82|125.84|124.04|125.39|123.59|437
1642746300000|2022-01-21 06:25:00|125.63|123.83|125.95|124.15|126.09|124.29|125.51|123.71|439
1642746600000|2022-01-21 06:30:00|125.97|124.17|125.45|123.65|126.07|124.27|125.4|123.6|491
1642746900000|2022-01-21 06:35:00|125.49|123.69|125.65|123.85|126.14|124.34|125.39|123.59|466
1642747200000|2022-01-21 06:40:00|125.66|123.86|125.27|123.47|125.93|124.13|125.19|123.39|503
1642747500000|2022-01-21 06:45:00|125.26|123.46|125.59|123.79|125.61|123.81|125.02|123.22|494
1642747800000|2022-01-21 06:50:00|125.6|123.8|125.8|124|125.88|124.08|125.56|123.76|468
1642748100000|2022-01-21 06:55:00|125.77|123.97|125.59|123.79|125.91|124.11|125.59|123.79|371
1642748400000|2022-01-21 07:00:00|125.58|123.78|125.21|123.41|126.03|124.23|125.11|123.31|618
1642748700000|2022-01-21 07:05:00|125.22|123.42|125.5|123.7|125.83|124.03|125.16|123.36|489
1642749000000|2022-01-21 07:10:00|125.49|123.69|125.95|124.15|125.95|124.15|125.4|123.6|461
1642749300000|2022-01-21 07:15:00|125.94|124.14|125.91|124.11|126.05|124.25|125.8|124|453
1642749600000|2022-01-21 07:20:00|125.92|124.12|125.61|123.81|125.92|124.12|125.55|123.75|416
1642749900000|2022-01-21 07:25:00|125.6|123.8|126.02|124.22|126.1|124.3|125.6|123.8|377
1642750200000|2022-01-21 07:30:00|126.01|124.21|125.76|123.96|126.12|124.32|125.76|123.96|385
1642750500000|2022-01-21 07:35:00|125.74|123.94|125.88|124.08|126.11|124.31|125.67|123.87|460
1642750800000|2022-01-21 07:40:00|125.89|124.09|126.19|124.39|126.23|124.43|125.85|124.05|354
1642751100000|2022-01-21 07:45:00|126.18|124.38|126.62|124.82|126.72|124.92|126.15|124.35|503
1642751400000|2022-01-21 07:50:00|126.61|124.81|126.39|124.59|126.89|125.09|126.31|124.51|555
1642751700000|2022-01-21 07:55:00|126.38|124.58|126.47|124.67|126.53|124.73|126.27|124.47|476
1642752000000|2022-01-21 08:00:00|126.46|124.66|126.48|124.68|126.54|124.74|126.07|124.27|514
1642752300000|2022-01-21 08:05:00|126.47|124.67|126.78|124.98|126.9|125.1|126.41|124.61|522
1642752600000|2022-01-21 08:10:00|126.79|124.99|126.51|124.71|126.92|125.12|126.49|124.69|447
1642752900000|2022-01-21 08:15:00|126.52|124.72|126.12|124.32|126.54|124.74|126.09|124.29|421
1642753200000|2022-01-21 08:20:00|126.1|124.3|126.2|124.4|126.3|124.5|125.96|124.16|278
1642753500000|2022-01-21 08:25:00|126.19|124.39|126.46|124.66|126.47|124.67|126.11|124.31|380
1642753800000|2022-01-21 08:30:00|126.45|124.65|126.5|124.7|126.8|125|126.22|124.42|455
1642754100000|2022-01-21 08:35:00|126.49|124.69|126.52|124.72|126.67|124.87|126.41|124.61|400
1642754400000|2022-01-21 08:40:00|126.5|124.7|126.3|124.5|126.52|124.72|126.28|124.48|344
1642754700000|2022-01-21 08:45:00|126.29|124.49|126.06|124.26|126.48|124.68|125.89|124.09|433
1642755000000|2022-01-21 08:50:00|126.05|124.25|126.31|124.51|126.34|124.54|125.94|124.14|371
1642755300000|2022-01-21 08:55:00|126.32|124.52|126.31|124.51|126.54|124.74|126.26|124.46|418
1642755600000|2022-01-21 09:00:00|126.3|124.5|125.91|124.11|126.4|124.6|125.86|124.06|334
1642755900000|2022-01-21 09:05:00|125.9|124.1|125.56|123.76|126.05|124.25|125.27|123.47|461
1642756200000|2022-01-21 09:10:00|125.55|123.75|125.64|123.84|125.8|124|125.49|123.69|438
1642756500000|2022-01-21 09:15:00|125.63|123.83|125.81|124.01|126.04|124.24|125.51|123.71|432
1642756800000|2022-01-21 09:20:00|125.82|124.02|126.15|124.35|126.22|124.42|125.77|123.97|344
1642757100000|2022-01-21 09:25:00|126.16|124.36|126.09|124.29|126.28|124.48|126.01|124.21|299
1642757400000|2022-01-21 09:30:00|126.1|124.3|126.2|124.4|126.2|124.4|126.07|124.27|263
1642757700000|2022-01-21 09:35:00|126.19|124.39|125.9|124.1|126.42|124.62|125.87|124.07|361
1642758000000|2022-01-21 09:40:00|125.91|124.11|126.01|124.21|126.11|124.31|125.77|123.97|280
1642758300000|2022-01-21 09:45:00|126.02|124.22|126.16|124.36|126.42|124.62|126.02|124.22|328
1642758600000|2022-01-21 09:50:00|126.15|124.35|126.34|124.54|126.46|124.66|126.14|124.34|296
1642758900000|2022-01-21 09:55:00|126.35|124.55|125.9|124.1|126.42|124.62|125.9|124.1|309
1642759200000|2022-01-21 10:00:00|125.89|124.09|126.12|124.32|126.15|124.35|125.72|123.92|383
1642759500000|2022-01-21 10:05:00|126.11|124.31|126.06|124.26|126.44|124.64|126.02|124.22|377
1642759800000|2022-01-21 10:10:00|126.04|124.24|126.15|124.35|126.57|124.77|125.99|124.19|411
1642760100000|2022-01-21 10:15:00|126.16|124.36|125.77|123.97|126.42|124.62|125.74|123.94|315
1642760400000|2022-01-21 10:20:00|125.76|123.96|125.98|124.18|126.04|124.24|125.71|123.91|263
1642760700000|2022-01-21 10:25:00|126.01|124.21|125.83|124.03|126.03|124.23|125.73|123.93|305
1642761000000|2022-01-21 10:30:00|125.82|124.02|125.93|124.13|126.04|124.24|125.72|123.92|248
1642761300000|2022-01-21 10:35:00|125.94|124.14|125.59|123.79|126.16|124.36|125.58|123.78|304
1642761600000|2022-01-21 10:40:00|125.58|123.78|125.62|123.82|125.76|123.96|125.5|123.7|254
1642761900000|2022-01-21 10:45:00|125.63|123.83|125.84|124.04|125.88|124.08|125.49|123.69|241
1642762200000|2022-01-21 10:50:00|125.85|124.05|125.55|123.75|126.06|124.26|125.54|123.74|319
1642762500000|2022-01-21 10:55:00|125.54|123.74|126.11|124.31|126.24|124.44|125.54|123.74|314
1642762800000|2022-01-21 11:00:00|126.1|124.3|125.9|124.1|126.1|124.3|125.75|123.95|398
1642763100000|2022-01-21 11:05:00|125.89|124.09|125.65|123.85|126.05|124.25|125.51|123.71|415
1642763400000|2022-01-21 11:10:00|125.66|123.86|125.72|123.92|125.94|124.14|125.52|123.72|357
1642763700000|2022-01-21 11:15:00|125.73|123.93|125.57|123.77|125.77|123.97|125.51|123.71|407
1642764000000|2022-01-21 11:20:00|125.56|123.76|125.42|123.62|125.6|123.8|125.25|123.45|416
1642764300000|2022-01-21 11:25:00|125.43|123.63|125.59|123.79|125.6|123.8|125.24|123.44|350
1642764600000|2022-01-21 11:30:00|125.58|123.78|125|123.2|125.59|123.79|124.87|123.07|376
1642764900000|2022-01-21 11:35:00|125.01|123.21|125.42|123.62|125.42|123.62|125|123.2|342
1642765200000|2022-01-21 11:40:00|125.41|123.61|125.54|123.74|125.58|123.78|125.22|123.42|354
1642765500000|2022-01-21 11:45:00|125.53|123.73|125.32|123.52|125.57|123.77|125.22|123.42|322
1642765800000|2022-01-21 11:50:00|125.31|123.51|125.21|123.41|125.46|123.66|125.13|123.33|347
1642766100000|2022-01-21 11:55:00|125.2|123.4|125.71|123.91|125.74|123.94|125.19|123.39|348
1642766400000|2022-01-21 12:00:00|125.7|123.9|125.34|123.54|125.91|124.11|125.32|123.52|405
1642766700000|2022-01-21 12:05:00|125.33|123.53|124.18|122.38|125.36|123.56|124.18|122.38|555
1642767000000|2022-01-21 12:10:00|124.17|122.37|123.76|121.96|124.19|122.39|123.6|121.8|490
1642767300000|2022-01-21 12:15:00|123.77|121.97|124.39|122.59|124.4|122.6|123.27|121.47|568
1642767600000|2022-01-21 12:20:00|124.37|122.57|124.29|122.49|124.45|122.65|124.11|122.31|516
1642767900000|2022-01-21 12:25:00|124.28|122.48|123.83|122.03|124.31|122.51|123.78|121.98|484
1642768200000|2022-01-21 12:30:00|123.85|122.05|122.3|120.5|123.86|122.06|122.26|120.46|665
1642768500000|2022-01-21 12:35:00|122.26|120.46|118.92|117.12|122.67|120.87|118.91|117.11|942
1642768800000|2022-01-21 12:40:00|118.91|117.11|119.92|118.12|119.95|118.15|118.13|116.33|833
1642769100000|2022-01-21 12:45:00|119.93|118.13|121.12|119.32|121.54|119.74|119.6|117.8|710
1642769400000|2022-01-21 12:50:00|121.15|119.35|120.77|118.97|121.89|120.09|120.71|118.91|687
1642769700000|2022-01-21 12:55:00|120.78|118.98|122.04|120.24|122.15|120.35|120.5|118.7|727
1642770000000|2022-01-21 13:00:00|122.03|120.23|123.13|121.33|123.22|121.42|122.03|120.23|749
1642770300000|2022-01-21 13:05:00|123.14|121.34|122.9|121.1|123.46|121.66|122.54|120.74|653
1642770600000|2022-01-21 13:10:00|122.89|121.09|122.78|120.98|122.96|121.16|122.37|120.57|663
1642770900000|2022-01-21 13:15:00|122.79|120.99|122.42|120.62|122.88|121.08|122|120.2|604
1642771200000|2022-01-21 13:20:00|122.43|120.63|122.15|120.35|122.71|120.91|122.01|120.21|494
1642771500000|2022-01-21 13:25:00|122.14|120.34|122.22|120.42|122.33|120.53|121.83|120.03|483
1642771800000|2022-01-21 13:30:00|122.23|120.43|121.38|119.58|122.34|120.54|121.38|119.58|599
1642772100000|2022-01-21 13:35:00|121.39|119.59|122.18|120.38|122.18|120.38|121.04|119.24|627
1642772400000|2022-01-21 13:40:00|122.2|120.4|123.24|121.44|123.37|121.57|122.18|120.38|676
1642772700000|2022-01-21 13:45:00|123.23|121.43|123.09|121.29|123.69|121.89|123.04|121.24|609
1642773000000|2022-01-21 13:50:00|123.1|121.3|122.56|120.76|123.35|121.55|122.55|120.75|607
1642773300000|2022-01-21 13:55:00|122.55|120.75|122.67|120.87|122.73|120.93|122.35|120.55|439
1642773600000|2022-01-21 14:00:00|122.68|120.88|122.52|120.72|123.31|121.51|122.45|120.65|622
1642773900000|2022-01-21 14:05:00|122.53|120.73|122.07|120.27|122.63|120.83|122.07|120.27|485
1642774200000|2022-01-21 14:10:00|122.08|120.28|122.23|120.43|122.33|120.53|121.98|120.18|443
1642774500000|2022-01-21 14:15:00|122.22|120.42|122.12|120.32|122.59|120.79|121.96|120.16|525
1642774800000|2022-01-21 14:20:00|122.13|120.33|122.66|120.86|122.73|120.93|121.98|120.18|519
1642775100000|2022-01-21 14:25:00|122.67|120.87|123.22|121.42|123.25|121.45|122.67|120.87|562
1642775400000|2022-01-21 14:30:00|123.24|121.44|124.26|122.46|124.36|122.56|122.84|121.04|601
1642775700000|2022-01-21 14:35:00|124.24|122.44|123.55|121.75|124.38|122.58|123.48|121.68|539
1642776000000|2022-01-21 14:40:00|123.56|121.76|122.66|120.86|123.66|121.86|122.64|120.84|504
1642776300000|2022-01-21 14:45:00|122.65|120.85|123.13|121.33|123.53|121.73|122.51|120.71|570
1642776600000|2022-01-21 14:50:00|123.1|121.3|122.72|120.92|123.28|121.48|122.57|120.77|512
1642776900000|2022-01-21 14:55:00|122.71|120.91|122.73|120.93|122.81|121.01|122.16|120.36|526
1642777200000|2022-01-21 15:00:00|122.74|120.94|122.7|120.9|122.99|121.19|122.27|120.47|548
1642777500000|2022-01-21 15:05:00|122.69|120.89|122.99|121.19|123.3|121.5|122.68|120.88|569
1642777800000|2022-01-21 15:10:00|123|121.2|122.43|120.63|123|121.2|122.17|120.37|522
1642778100000|2022-01-21 15:15:00|122.42|120.62|122.46|120.66|122.9|121.1|122.37|120.57|459
1642778400000|2022-01-21 15:20:00|122.47|120.67|122.5|120.7|122.54|120.74|121.96|120.16|507
1642778700000|2022-01-21 15:25:00|122.49|120.69|122.98|121.18|123.3|121.5|122.46|120.66|498
1642779000000|2022-01-21 15:30:00|123|121.2|124.41|122.61|124.63|122.83|122.86|121.06|528
1642779300000|2022-01-21 15:35:00|124.4|122.6|124.03|122.23|124.84|123.04|123.99|122.19|555
1642779600000|2022-01-21 15:40:00|124.01|122.21|124.35|122.55|124.4|122.6|123.77|121.97|555
1642779900000|2022-01-21 15:45:00|124.34|122.54|124.82|123.02|124.85|123.05|124.25|122.45|516
1642780200000|2022-01-21 15:50:00|124.78|122.98|125.32|123.52|125.35|123.55|124.77|122.97|533
1642780500000|2022-01-21 15:55:00|125.3|123.5|124.82|123.02|125.3|123.5|124.61|122.81|488
1642780800000|2022-01-21 16:00:00|124.81|123.01|124.38|122.58|124.88|123.08|124.27|122.47|468
1642781100000|2022-01-21 16:05:00|124.37|122.57|125.49|123.69|125.52|123.72|124.31|122.51|519
1642781400000|2022-01-21 16:10:00|125.48|123.68|124.68|122.88|125.48|123.68|124.54|122.74|437
1642781700000|2022-01-21 16:15:00|124.67|122.87|124.73|122.93|124.85|123.05|124.24|122.44|386
1642782000000|2022-01-21 16:20:00|124.72|122.92|125.17|123.37|125.58|123.78|124.57|122.77|420
1642782300000|2022-01-21 16:25:00|125.16|123.36|124.9|123.1|125.18|123.38|124.69|122.89|380
1642782600000|2022-01-21 16:30:00|124.89|123.09|124.68|122.88|124.89|123.09|124.3|122.5|447
1642782900000|2022-01-21 16:35:00|124.67|122.87|124.31|122.51|124.8|123|124.18|122.38|463
1642783200000|2022-01-21 16:40:00|124.33|122.53|124.02|122.22|124.37|122.57|123.81|122.01|316
1642783500000|2022-01-21 16:45:00|124.03|122.23|123.62|121.82|124.05|122.25|123.37|121.57|447
1642783800000|2022-01-21 16:50:00|123.63|121.83|123.7|121.9|124.03|122.23|123.57|121.77|418
1642784100000|2022-01-21 16:55:00|123.69|121.89|124.32|122.52|124.34|122.54|123.64|121.84|447
1642784400000|2022-01-21 17:00:00|124.3|122.5|124.28|122.48|124.48|122.68|124.15|122.35|447
1642784700000|2022-01-21 17:05:00|124.29|122.49|123.92|122.12|124.34|122.54|123.85|122.05|401
1642785000000|2022-01-21 17:10:00|123.93|122.13|123.56|121.76|123.97|122.17|123.49|121.69|449
1642785300000|2022-01-21 17:15:00|123.57|121.77|123.53|121.73|123.69|121.89|123.29|121.49|419
1642785600000|2022-01-21 17:20:00|123.5|121.7|123.81|122.01|123.92|122.12|123.3|121.5|387
1642785900000|2022-01-21 17:25:00|123.8|122|123.67|121.87|124.06|122.26|123.58|121.78|392
1642786200000|2022-01-21 17:30:00|123.66|121.86|123.6|121.8|123.87|122.07|123.47|121.67|425
1642786500000|2022-01-21 17:35:00|123.59|121.79|122.85|121.05|123.8|122|122.76|120.96|528
1642786800000|2022-01-21 17:40:00|122.86|121.06|122.96|121.16|123.11|121.31|122.76|120.96|413
1642787100000|2022-01-21 17:45:00|122.95|121.15|122.85|121.05|123.1|121.3|122.76|120.96|398
1642787400000|2022-01-21 17:50:00|122.86|121.06|122.94|121.14|123.07|121.27|122.75|120.95|354
1642787700000|2022-01-21 17:55:00|122.93|121.13|123.03|121.23|123.14|121.34|122.59|120.79|416
1642788000000|2022-01-21 18:00:00|123.02|121.22|123.29|121.49|123.65|121.85|123.01|121.21|459
1642788300000|2022-01-21 18:05:00|123.28|121.48|123.53|121.73|123.7|121.9|123.26|121.46|428
1642788600000|2022-01-21 18:10:00|123.54|121.74|124|122.2|124.09|122.29|123.54|121.74|454
1642788900000|2022-01-21 18:15:00|123.98|122.18|122.86|121.06|124.05|122.25|122.74|120.94|512
1642789200000|2022-01-21 18:20:00|122.85|121.05|122.17|120.37|122.96|121.16|122.01|120.21|603
1642789500000|2022-01-21 18:25:00|122.19|120.39|122.46|120.66|122.55|120.75|121.73|119.93|595
1642789800000|2022-01-21 18:30:00|122.45|120.65|122.95|121.15|123.2|121.4|121.46|119.66|777
1642790100000|2022-01-21 18:35:00|122.94|121.14|123.41|121.61|123.6|121.8|122.78|120.98|611
1642790400000|2022-01-21 18:40:00|123.42|121.62|123.16|121.36|123.63|121.83|123.09|121.29|510
1642790700000|2022-01-21 18:45:00|123.11|121.31|122.86|121.06|123.17|121.37|122.52|120.72|599
1642791000000|2022-01-21 18:50:00|122.85|121.05|123.28|121.48|123.33|121.53|122.83|121.03|575
1642791300000|2022-01-21 18:55:00|123.27|121.47|122.5|120.7|123.31|121.51|122.48|120.68|548
1642791600000|2022-01-21 19:00:00|122.49|120.69|123.04|121.24|123.07|121.27|122.45|120.65|523
1642791900000|2022-01-21 19:05:00|123.01|121.21|122.5|120.7|123.17|121.37|122.45|120.65|481
1642792200000|2022-01-21 19:10:00|122.48|120.68|122.69|120.89|122.72|120.92|122.27|120.47|492
1642792500000|2022-01-21 19:15:00|122.68|120.88|123.06|121.26|123.16|121.36|122.68|120.88|474
1642792800000|2022-01-21 19:20:00|123.04|121.24|123.16|121.36|123.19|121.39|122.82|121.02|468
1642793100000|2022-01-21 19:25:00|123.14|121.34|122.23|120.43|123.17|121.37|122.18|120.38|439
1642793400000|2022-01-21 19:30:00|122.22|120.42|122.05|120.25|122.22|120.42|121.78|119.98|493
1642793700000|2022-01-21 19:35:00|122.06|120.26|122.54|120.74|122.61|120.81|121.66|119.86|576
1642794000000|2022-01-21 19:40:00|122.52|120.72|122.15|120.35|122.74|120.94|122.11|120.31|474
1642794300000|2022-01-21 19:45:00|122.16|120.36|122.68|120.88|122.7|120.9|122.14|120.34|492
1642794600000|2022-01-21 19:50:00|122.67|120.87|121.68|119.88|122.69|120.89|121.58|119.78|536
1642794900000|2022-01-21 19:55:00|121.69|119.89|121.27|119.47|121.74|119.94|121.22|119.42|450
1642795200000|2022-01-21 20:00:00|121.28|119.48|121.75|119.95|122.2|120.4|121.27|119.47|574
1642795500000|2022-01-21 20:05:00|121.74|119.94|120.58|118.78|121.95|120.15|120.32|118.52|675
1642795800000|2022-01-21 20:10:00|120.59|118.79|118.83|117.03|120.83|119.03|118.67|116.87|741
1642796100000|2022-01-21 20:15:00|118.87|117.07|120.71|118.91|121.08|119.28|118.45|116.65|815
1642796400000|2022-01-21 20:20:00|120.73|118.93|120.37|118.57|120.74|118.94|119.88|118.08|706
1642796700000|2022-01-21 20:25:00|120.36|118.56|119.45|117.65|120.43|118.63|119.17|117.37|700
1642797000000|2022-01-21 20:30:00|119.44|117.64|120.55|118.75|120.75|118.95|119.41|117.61|771
1642797300000|2022-01-21 20:35:00|120.54|118.74|121.05|119.25|121.05|119.25|120.27|118.47|679
1642797600000|2022-01-21 20:40:00|121.08|119.28|121.66|119.86|122.21|120.41|121.05|119.25|761
1642797900000|2022-01-21 20:45:00|121.67|119.87|121.28|119.48|121.79|119.99|121.12|119.32|689
1642798200000|2022-01-21 20:50:00|121.26|119.46|120.15|118.35|121.26|119.46|119.94|118.14|755
1642798500000|2022-01-21 20:55:00|120.14|118.34|122.02|120.22|122.27|120.47|120.03|118.23|740
1642798800000|2022-01-21 21:00:00|121.99|120.19|122.97|121.17|124.05|122.25|121.96|120.16|613
1642799100000|2022-01-21 21:05:00|122.96|121.16|123.56|121.76|123.96|122.16|122.87|121.07|445
1642799400000|2022-01-21 21:10:00|123.57|121.77|122.74|120.94|123.65|121.85|122.64|120.84|431
1642799700000|2022-01-21 21:15:00|122.73|120.93|122.24|120.44|123.18|121.38|122.07|120.27|355
1642800000000|2022-01-21 21:20:00|122.23|120.43|121.86|120.06|122.25|120.45|121.85|120.05|353
1642800300000|2022-01-21 21:25:00|121.87|120.07|121.66|119.86|121.97|120.17|121.54|119.74|419
1642800600000|2022-01-21 21:30:00|121.65|119.85|118.65|116.85|122.01|120.21|118.53|116.73|627
1642800900000|2022-01-21 21:35:00|118.66|116.86|116.96|115.16|119.86|118.06|116.63|114.83|876
1642801200000|2022-01-21 21:40:00|116.98|115.18|116.75|114.95|117.88|116.08|116.52|114.72|809
1642801500000|2022-01-21 21:45:00|116.76|114.96|113.02|111.22|116.76|114.96|112.43|110.63|936
1642801800000|2022-01-21 21:50:00|113.03|111.23|115.05|113.25|115.35|113.55|110.96|109.16|970
1642802100000|2022-01-21 21:55:00|115.04|113.24|115.16|113.36|115.59|113.79|114.36|112.56|763
1642838400000|2022-01-22 08:00:00|106.78|104.98|108.66|106.86|108.7|106.9|106.7|104.9|600
1642838700000|2022-01-22 08:05:00|108.67|106.87|109.3|107.5|109.42|107.62|108.45|106.65|512
1642839000000|2022-01-22 08:10:00|109.29|107.49|108.81|107.01|109.47|107.67|108.61|106.81|487
1642839300000|2022-01-22 08:15:00|108.83|107.03|107.71|105.91|109.27|107.47|107.71|105.91|476
1642839600000|2022-01-22 08:20:00|107.72|105.92|107.55|105.75|108.09|106.29|107.24|105.44|598
1642839900000|2022-01-22 08:25:00|107.57|105.77|108.79|106.99|108.88|107.08|107.52|105.72|547
1642840200000|2022-01-22 08:30:00|108.78|106.98|108.49|106.69|109.08|107.28|108.41|106.61|464
1642840500000|2022-01-22 08:35:00|108.5|106.7|108.4|106.6|108.91|107.11|108.21|106.41|378
1642840800000|2022-01-22 08:40:00|108.41|106.61|107.97|106.17|108.59|106.79|107.79|105.99|384
1642841100000|2022-01-22 08:45:00|107.94|106.14|108.52|106.72|108.63|106.83|107.88|106.08|350
1642841400000|2022-01-22 08:50:00|108.53|106.73|107.5|105.7|108.72|106.92|107.49|105.69|410
1642841700000|2022-01-22 08:55:00|107.49|105.69|107.35|105.55|107.81|106.01|107.22|105.42|474
1642842000000|2022-01-22 09:00:00|107.36|105.56|108.02|106.22|108.02|106.22|107|105.2|509
1642842300000|2022-01-22 09:05:00|108.03|106.23|106.7|104.9|108.28|106.48|106.7|104.9|571
1642842600000|2022-01-22 09:10:00|106.68|104.88|107.11|105.31|107.14|105.34|106.39|104.59|532
1642842900000|2022-01-22 09:15:00|107.12|105.32|107.94|106.14|108.31|106.51|106.83|105.03|629
1642843200000|2022-01-22 09:20:00|107.95|106.15|107.1|105.3|108.16|106.36|107|105.2|541
1642843500000|2022-01-22 09:25:00|107.09|105.29|106.72|104.92|107.37|105.57|106.53|104.73|508
1642843800000|2022-01-22 09:30:00|106.71|104.91|106.09|104.29|107.2|105.4|105.75|103.95|591
1642844100000|2022-01-22 09:35:00|106.08|104.28|104.79|102.99|106.29|104.49|104.79|102.99|663
1642844400000|2022-01-22 09:40:00|104.74|102.94|104.47|102.67|105.18|103.38|103.8|102|714
1642844700000|2022-01-22 09:45:00|104.45|102.65|102.87|101.07|105.51|103.71|101.83|100.03|806
1642845000000|2022-01-22 09:50:00|102.88|101.08|103.47|101.67|105.38|103.58|102.88|101.08|869
1642845300000|2022-01-22 09:55:00|103.46|101.66|103.15|101.35|104.12|102.32|102.64|100.84|799
1642845600000|2022-01-22 10:00:00|103.13|101.33|101.76|99.96|103.79|101.99|101.34|99.54|854
1642845900000|2022-01-22 10:05:00|101.77|99.97|98.89|97.09|101.87|100.07|98.86|97.06|909
1642846200000|2022-01-22 10:10:00|98.8|97|100.56|98.76|100.66|98.86|97.44|95.64|929
1642846500000|2022-01-22 10:15:00|100.57|98.77|100.1|98.3|101.02|99.22|99.08|97.28|888
1642846800000|2022-01-22 10:20:00|100.09|98.29|103.16|101.36|103.2|101.4|99.94|98.14|862
1642847100000|2022-01-22 10:25:00|103.17|101.37|103.77|101.97|104.36|102.56|102.61|100.81|799
1642847400000|2022-01-22 10:30:00|103.76|101.96|108.2|106.4|108.68|106.88|103.65|101.85|863
1642847700000|2022-01-22 10:35:00|108.19|106.39|107.39|105.59|108.19|106.39|106.53|104.73|913
1642848000000|2022-01-22 10:40:00|107.4|105.6|107.15|105.35|107.4|105.6|106.65|104.85|829
1642848300000|2022-01-22 10:45:00|107.12|105.32|106.04|104.24|107.17|105.37|105.83|104.03|795
1642848600000|2022-01-22 10:50:00|106.05|104.25|106.06|104.26|106.28|104.48|104.9|103.1|738
1642848900000|2022-01-22 10:55:00|106.05|104.25|106.68|104.88|106.73|104.93|105.58|103.78|666
1642849200000|2022-01-22 11:00:00|106.66|104.86|107.35|105.55|107.7|105.9|105.97|104.17|717
1642849500000|2022-01-22 11:05:00|107.34|105.54|106.17|104.37|107.45|105.65|106.07|104.27|655
1642849800000|2022-01-22 11:10:00|106.16|104.36|105.71|103.91|106.28|104.48|105.6|103.8|538
1642850100000|2022-01-22 11:15:00|105.7|103.9|105.81|104.01|106.26|104.46|105.58|103.78|524
1642850400000|2022-01-22 11:20:00|105.8|104|106.44|104.64|106.62|104.82|105.7|103.9|508
1642850700000|2022-01-22 11:25:00|106.45|104.65|106.27|104.47|106.47|104.67|105.79|103.99|444
1642851000000|2022-01-22 11:30:00|106.28|104.48|105.72|103.92|106.68|104.88|105.68|103.88|496
1642851300000|2022-01-22 11:35:00|105.74|103.94|105.7|103.9|105.97|104.17|105.23|103.43|461
1642851600000|2022-01-22 11:40:00|105.71|103.91|104.6|102.8|105.81|104.01|104.28|102.48|595
1642851900000|2022-01-22 11:45:00|104.62|102.82|104.26|102.46|104.71|102.91|103.8|102|699
1642852200000|2022-01-22 11:50:00|104.25|102.45|105.42|103.62|105.65|103.85|103.97|102.17|587
1642852500000|2022-01-22 11:55:00|105.41|103.61|106.65|104.85|106.94|105.14|105.29|103.49|700
1642852800000|2022-01-22 12:00:00|106.64|104.84|107.5|105.7|107.55|105.75|106.42|104.62|640
1642853100000|2022-01-22 12:05:00|107.54|105.74|106.7|104.9|107.58|105.78|106.56|104.76|503
1642853400000|2022-01-22 12:10:00|106.69|104.89|107.4|105.6|108.01|106.21|106.69|104.89|578
1642853700000|2022-01-22 12:15:00|107.37|105.57|108|106.2|108.64|106.84|107.19|105.39|617
1642854000000|2022-01-22 12:20:00|107.99|106.19|107.68|105.88|108.3|106.5|107.63|105.83|547
1642854300000|2022-01-22 12:25:00|107.67|105.87|107.44|105.64|107.9|106.1|107.17|105.37|490
1642854600000|2022-01-22 12:30:00|107.46|105.66|108.47|106.67|108.47|106.67|107.41|105.61|471
1642854900000|2022-01-22 12:35:00|108.46|106.66|109.18|107.38|109.18|107.38|108.17|106.37|548
1642855200000|2022-01-22 12:40:00|109.19|107.39|109.27|107.47|109.45|107.65|108.67|106.87|448
1642855500000|2022-01-22 12:45:00|109.24|107.44|109.46|107.66|110.09|108.29|109.18|107.38|581
1642855800000|2022-01-22 12:50:00|109.48|107.68|110.06|108.26|110.06|108.26|109.16|107.36|519
1642856100000|2022-01-22 12:55:00|110.05|108.25|109.8|108|110.05|108.25|109.18|107.38|509
1642856400000|2022-01-22 13:00:00|109.79|107.99|109.07|107.27|109.8|108|108.73|106.93|524
1642856700000|2022-01-22 13:05:00|109.06|107.26|109.09|107.29|109.27|107.47|108.67|106.87|444
1642857000000|2022-01-22 13:10:00|109.1|107.3|109.83|108.03|109.98|108.18|109.1|107.3|438
1642857300000|2022-01-22 13:15:00|109.82|108.02|110.27|108.47|110.86|109.06|109.68|107.88|636
1642857600000|2022-01-22 13:20:00|110.26|108.46|110.17|108.37|110.4|108.6|109.82|108.02|538
1642857900000|2022-01-22 13:25:00|110.18|108.38|109.49|107.69|110.35|108.55|109.37|107.57|451
1642858200000|2022-01-22 13:30:00|109.48|107.68|109.48|107.68|109.64|107.84|109.07|107.27|480
1642858500000|2022-01-22 13:35:00|109.49|107.69|109.85|108.05|110.02|108.22|109.42|107.62|345
1642858800000|2022-01-22 13:40:00|109.86|108.06|109.89|108.09|110.16|108.36|109.6|107.8|381
1642859100000|2022-01-22 13:45:00|109.88|108.08|110.13|108.33|110.39|108.59|109.32|107.52|529
1642859400000|2022-01-22 13:50:00|110.12|108.32|109.56|107.76|110.34|108.54|109.19|107.39|464
1642859700000|2022-01-22 13:55:00|109.55|107.75|109.81|108.01|110.17|108.37|109.48|107.68|395
1642860000000|2022-01-22 14:00:00|109.82|108.02|110.1|108.3|110.98|109.18|109.32|107.52|534
1642860300000|2022-01-22 14:05:00|110.11|108.31|109.72|107.92|110.52|108.72|109.72|107.92|463
1642860600000|2022-01-22 14:10:00|109.71|107.91|108.94|107.14|110.07|108.27|108.92|107.12|370
1642860900000|2022-01-22 14:15:00|108.95|107.15|109.45|107.65|109.54|107.74|108.94|107.14|430
1642861200000|2022-01-22 14:20:00|109.44|107.64|109.73|107.93|110.03|108.23|109.36|107.56|429
1642861500000|2022-01-22 14:25:00|109.72|107.92|109.42|107.62|109.92|108.12|109.24|107.44|341
1642861800000|2022-01-22 14:30:00|109.39|107.59|109.21|107.41|109.48|107.68|109.02|107.22|415
1642862100000|2022-01-22 14:35:00|109.2|107.4|109.32|107.52|109.71|107.91|109.1|107.3|371
1642862400000|2022-01-22 14:40:00|109.31|107.51|109.22|107.42|109.89|108.09|109.09|107.29|407
1642862700000|2022-01-22 14:45:00|109.21|107.41|109.03|107.23|109.65|107.85|108.98|107.18|371
1642863000000|2022-01-22 14:50:00|109.02|107.22|108.18|106.38|109.03|107.23|108.08|106.28|540
1642863300000|2022-01-22 14:55:00|108.17|106.37|107.33|105.53|108.17|106.37|107.27|105.47|748
1642863600000|2022-01-22 15:00:00|107.34|105.54|107.75|105.95|108.15|106.35|107.34|105.54|639
1642863900000|2022-01-22 15:05:00|107.76|105.96|107.43|105.63|108.06|106.26|107.26|105.46|528
1642864200000|2022-01-22 15:10:00|107.44|105.64|107.18|105.38|107.91|106.11|107.18|105.38|478
1642864500000|2022-01-22 15:15:00|107.19|105.39|106.8|105|107.83|106.03|106.55|104.75|585
1642864800000|2022-01-22 15:20:00|106.79|104.99|107|105.2|107.13|105.33|106.59|104.79|457
1642865100000|2022-01-22 15:25:00|107.01|105.21|106.69|104.89|107.51|105.71|106.59|104.79|494
1642865400000|2022-01-22 15:30:00|106.71|104.91|107.01|105.21|107.01|105.21|106.12|104.32|491
1642865700000|2022-01-22 15:35:00|107.03|105.23|106.62|104.82|107.51|105.71|106.6|104.8|525
1642866000000|2022-01-22 15:40:00|106.61|104.81|106.92|105.12|106.98|105.18|106.42|104.62|445
1642866300000|2022-01-22 15:45:00|106.91|105.11|106.06|104.26|107.09|105.29|105.91|104.11|503
1642866600000|2022-01-22 15:50:00|106.05|104.25|106.01|104.21|106.53|104.73|105.83|104.03|489
1642866900000|2022-01-22 15:55:00|106.02|104.22|106.04|104.24|106.56|104.76|105.94|104.14|418
1642867200000|2022-01-22 16:00:00|106.05|104.25|105.17|103.37|106.41|104.61|105.12|103.32|682
1642867500000|2022-01-22 16:05:00|105.18|103.38|107.86|106.06|107.92|106.12|105.17|103.37|693
1642867800000|2022-01-22 16:10:00|107.87|106.07|109.57|107.77|109.87|108.07|107.45|105.65|733
1642868100000|2022-01-22 16:15:00|109.58|107.78|109.69|107.89|110.24|108.44|109.13|107.33|698
1642868400000|2022-01-22 16:20:00|109.7|107.9|110.38|108.58|110.39|108.59|109.41|107.61|654
1642868700000|2022-01-22 16:25:00|110.39|108.59|109.99|108.19|111.33|109.53|109.97|108.17|631
1642869000000|2022-01-22 16:30:00|110|108.2|109.91|108.11|110.61|108.81|109.91|108.11|579
1642869300000|2022-01-22 16:35:00|109.9|108.1|109.31|107.51|110.02|108.22|109.17|107.37|546
1642869600000|2022-01-22 16:40:00|109.3|107.5|109.31|107.51|109.49|107.69|108.95|107.15|474
1642869900000|2022-01-22 16:45:00|109.32|107.52|108.55|106.75|109.41|107.61|108.36|106.56|523
1642870200000|2022-01-22 16:50:00|108.54|106.74|108.45|106.65|108.63|106.83|107.8|106|590
1642870500000|2022-01-22 16:55:00|108.44|106.64|108.85|107.05|108.92|107.12|108.39|106.59|503
1642870800000|2022-01-22 17:00:00|108.86|107.06|109.4|107.6|109.61|107.81|108.6|106.8|550
1642871100000|2022-01-22 17:05:00|109.39|107.59|109.07|107.27|109.6|107.8|108.78|106.98|478
1642871400000|2022-01-22 17:10:00|109.08|107.28|107.64|105.84|109.08|107.28|107.01|105.21|647
1642871700000|2022-01-22 17:15:00|107.65|105.85|107.98|106.18|108.31|106.51|107.56|105.76|572
1642872000000|2022-01-22 17:20:00|107.97|106.17|107.27|105.47|107.98|106.18|106.96|105.16|537
1642872300000|2022-01-22 17:25:00|107.29|105.49|106.48|104.68|107.69|105.89|106.37|104.57|619
1642872600000|2022-01-22 17:30:00|106.47|104.67|106.86|105.06|107.6|105.8|106.4|104.6|629
1642872900000|2022-01-22 17:35:00|106.85|105.05|107.18|105.38|107.71|105.91|106.83|105.03|599
1642873200000|2022-01-22 17:40:00|107.2|105.4|107.41|105.61|107.68|105.88|106.76|104.96|595
1642873500000|2022-01-22 17:45:00|107.4|105.6|107.58|105.78|108.22|106.42|107.33|105.53|568
1642873800000|2022-01-22 17:50:00|107.59|105.79|106.92|105.12|107.74|105.94|106.61|104.81|585
1642874100000|2022-01-22 17:55:00|106.94|105.14|107.21|105.41|107.37|105.57|106.72|104.92|545
1642874400000|2022-01-22 18:00:00|107.2|105.4|106.73|104.93|107.39|105.59|105.8|104|634
1642874700000|2022-01-22 18:05:00|106.75|104.95|106.28|104.48|107.08|105.28|105.87|104.07|630
1642875000000|2022-01-22 18:10:00|106.27|104.47|106.69|104.89|106.79|104.99|105.87|104.07|553
1642875300000|2022-01-22 18:15:00|106.68|104.88|108.28|106.48|108.29|106.49|106.6|104.8|658
1642875600000|2022-01-22 18:20:00|108.29|106.49|107.7|105.9|108.37|106.57|107.68|105.88|524
1642875900000|2022-01-22 18:25:00|107.69|105.89|106.9|105.1|108|106.2|106.72|104.92|560
1642876200000|2022-01-22 18:30:00|106.89|105.09|106.27|104.47|107|105.2|106.12|104.32|633
1642876500000|2022-01-22 18:35:00|106.28|104.48|105.64|103.84|106.61|104.81|105.64|103.84|571
1642876800000|2022-01-22 18:40:00|105.63|103.83|105.89|104.09|106.09|104.29|105.55|103.75|470
1642877100000|2022-01-22 18:45:00|105.9|104.1|107.16|105.36|107.52|105.72|105.9|104.1|570
1642877400000|2022-01-22 18:50:00|107.17|105.37|106.81|105.01|107.2|105.4|106.4|104.6|527
1642877700000|2022-01-22 18:55:00|106.8|105|105.91|104.11|107.01|105.21|105.82|104.02|612
1642878000000|2022-01-22 19:00:00|105.92|104.12|107.49|105.69|107.67|105.87|105.91|104.11|608
1642878300000|2022-01-22 19:05:00|107.48|105.68|107.1|105.3|107.66|105.86|107.06|105.26|451
1642878600000|2022-01-22 19:10:00|107.08|105.28|107.31|105.51|107.58|105.78|106.36|104.56|548
1642878900000|2022-01-22 19:15:00|107.32|105.52|106.42|104.62|107.76|105.96|106.42|104.62|521
1642879200000|2022-01-22 19:20:00|106.41|104.61|105.87|104.07|106.55|104.75|105.87|104.07|595
1642879500000|2022-01-22 19:25:00|105.88|104.08|106.5|104.7|106.79|104.99|105.86|104.06|454
1642879800000|2022-01-22 19:30:00|106.51|104.71|107.32|105.52|107.49|105.69|106.49|104.69|448
1642880100000|2022-01-22 19:35:00|107.31|105.51|107.47|105.67|107.92|106.12|107.17|105.37|384
1642880400000|2022-01-22 19:40:00|107.46|105.66|107.21|105.41|107.49|105.69|106.53|104.73|592
1642880700000|2022-01-22 19:45:00|107.25|105.45|108.51|106.71|108.59|106.79|107.07|105.27|497
1642881000000|2022-01-22 19:50:00|108.5|106.7|107.42|105.62|108.52|106.72|107.37|105.57|542
1642881300000|2022-01-22 19:55:00|107.41|105.61|107.18|105.38|107.59|105.79|106.8|105|498
1642881600000|2022-01-22 20:00:00|107.17|105.37|107.06|105.26|107.76|105.96|106.86|105.06|589
1642881900000|2022-01-22 20:05:00|107.07|105.27|109.46|107.66|109.49|107.69|107.06|105.26|595
1642882200000|2022-01-22 20:10:00|109.44|107.64|111.57|109.77|111.94|110.14|108.89|107.09|754
1642882500000|2022-01-22 20:15:00|111.58|109.78|111.47|109.67|112.12|110.32|110.88|109.08|764
1642882800000|2022-01-22 20:20:00|111.45|109.65|109.4|107.6|111.54|109.74|109.19|107.39|683
1642883100000|2022-01-22 20:25:00|109.41|107.61|109.3|107.5|110|108.2|109.14|107.34|579
1642883400000|2022-01-22 20:30:00|109.28|107.48|110.25|108.45|110.58|108.78|109.28|107.48|572
1642883700000|2022-01-22 20:35:00|110.24|108.44|110.09|108.29|110.48|108.68|109.7|107.9|518
1642884000000|2022-01-22 20:40:00|110.1|108.3|109.18|107.38|110.29|108.49|109.18|107.38|484
1642884300000|2022-01-22 20:45:00|109.19|107.39|109.6|107.8|110.02|108.22|108.22|106.42|688
1642884600000|2022-01-22 20:50:00|109.58|107.78|110.03|108.23|110.21|108.41|109.58|107.78|475
1642884900000|2022-01-22 20:55:00|110.02|108.22|110.9|109.1|111.39|109.59|109.8|108|637
1642885200000|2022-01-22 21:00:00|110.89|109.09|110.71|108.91|111.05|109.25|110.41|108.61|549
1642885500000|2022-01-22 21:05:00|110.7|108.9|110.47|108.67|110.77|108.97|110.38|108.58|446
1642885800000|2022-01-22 21:10:00|110.48|108.68|110.08|108.28|110.58|108.78|109.87|108.07|479
1642886100000|2022-01-22 21:15:00|110.07|108.27|110.57|108.77|111.16|109.36|109.77|107.97|599
1642886400000|2022-01-22 21:20:00|110.58|108.78|110.42|108.62|110.77|108.97|110.26|108.46|462
1642886700000|2022-01-22 21:25:00|110.43|108.63|110.1|108.3|110.53|108.73|109.98|108.18|413
1642887000000|2022-01-22 21:30:00|110.09|108.29|110.6|108.8|110.91|109.11|109.68|107.88|402
1642887300000|2022-01-22 21:35:00|110.61|108.81|110.62|108.82|110.69|108.89|109.94|108.14|495
1642887600000|2022-01-22 21:40:00|110.61|108.81|110.87|109.07|110.91|109.11|110.47|108.67|495
1642887900000|2022-01-22 21:45:00|110.86|109.06|110.57|108.77|110.9|109.1|110.18|108.38|480
1642888200000|2022-01-22 21:50:00|110.56|108.76|110.87|109.07|110.87|109.07|110.28|108.48|356
1642888500000|2022-01-22 21:55:00|110.84|109.04|110.99|109.19|112.04|110.24|110.51|108.71|569
1642888800000|2022-01-22 22:00:00|111|109.2|110.73|108.93|111|109.2|110.48|108.68|516
1642889100000|2022-01-22 22:05:00|110.74|108.94|110.41|108.61|111.02|109.22|110.17|108.37|486
1642889400000|2022-01-22 22:10:00|110.4|108.6|110.5|108.7|110.68|108.88|110.08|108.28|433
1642889700000|2022-01-22 22:15:00|110.51|108.71|110.06|108.26|110.67|108.87|109.97|108.17|245
1642890000000|2022-01-22 22:20:00|110.05|108.25|109.88|108.08|110.3|108.5|109.86|108.06|201
1642890300000|2022-01-22 22:25:00|109.87|108.07|109.28|107.48|109.87|108.07|109.27|107.47|175
1642890600000|2022-01-22 22:30:00|109.27|107.47|109.07|107.27|109.27|107.47|109.07|107.27|120
1642890900000|2022-01-22 22:35:00|109.08|107.28|108.48|106.68|109.08|107.28|108.48|106.68|135
1642891200000|2022-01-22 22:40:00|108.49|106.69|108.61|106.81|108.7|106.9|108.48|106.68|132
1642891500000|2022-01-22 22:45:00|108.62|106.82|107.89|106.09|108.62|106.82|107.79|105.99|285
1642891800000|2022-01-22 22:50:00|107.9|106.1|108.56|106.76|108.65|106.85|107.78|105.98|309
1642892100000|2022-01-22 22:55:00|108.55|106.75|108.58|106.78|108.8|107|108.48|106.68|221
1642892400000|2022-01-22 23:00:00|108.59|106.79|108.42|106.62|108.65|106.85|108.36|106.56|239
1642892700000|2022-01-22 23:05:00|108.41|106.61|108.09|106.29|108.41|106.61|107.98|106.18|231
1642893000000|2022-01-22 23:10:00|108.08|106.28|108.87|107.07|108.99|107.19|107.99|106.19|336
1642893300000|2022-01-22 23:15:00|108.86|107.06|108.99|107.19|109.19|107.39|108.8|107|339
1642893600000|2022-01-22 23:20:00|108.98|107.18|109.06|107.26|109.68|107.88|108.88|107.08|329
1642893900000|2022-01-22 23:25:00|109.07|107.27|109.86|108.06|109.86|108.06|109.01|107.21|291
1642894200000|2022-01-22 23:30:00|109.87|108.07|109.46|107.66|109.87|108.07|109.46|107.66|316
1642894500000|2022-01-22 23:35:00|109.45|107.65|109.18|107.38|109.45|107.65|109.07|107.27|276
1642894800000|2022-01-22 23:40:00|109.17|107.37|108.76|106.96|109.36|107.56|108.66|106.86|190
1642895100000|2022-01-22 23:45:00|108.75|106.95|109.39|107.59|109.46|107.66|108.64|106.84|226
1642895400000|2022-01-22 23:50:00|109.38|107.58|109.07|107.27|109.38|107.58|108.95|107.15|187
1642895700000|2022-01-22 23:55:00|109.06|107.26|109.36|107.56|109.37|107.57|108.86|107.06|216
1642896000000|2022-01-23 00:00:00|109.37|107.57|108.59|106.79|109.4|107.6|108.59|106.79|392
1642896300000|2022-01-23 00:05:00|108.58|106.78|109.78|107.98|109.86|108.06|108.55|106.75|409
1642896600000|2022-01-23 00:10:00|109.79|107.99|109.77|107.97|110.33|108.53|109.61|107.81|429
1642896900000|2022-01-23 00:15:00|109.76|107.96|109.71|107.91|109.78|107.98|109.45|107.65|335
1642897200000|2022-01-23 00:20:00|109.72|107.92|110.77|108.97|110.95|109.15|109.72|107.92|437
1642897500000|2022-01-23 00:25:00|110.78|108.98|110.99|109.19|111.1|109.3|110.66|108.86|382
1642897800000|2022-01-23 00:30:00|110.98|109.18|110.75|108.95|111.51|109.71|110.64|108.84|389
1642898100000|2022-01-23 00:35:00|110.76|108.96|111.15|109.35|111.19|109.39|110.66|108.86|337
1642898400000|2022-01-23 00:40:00|111.14|109.34|110.6|108.8|111.15|109.35|110.58|108.78|314
1642898700000|2022-01-23 00:45:00|110.59|108.79|110.87|109.07|110.98|109.18|110.59|108.79|265
1642899000000|2022-01-23 00:50:00|110.86|109.06|111.04|109.24|111.22|109.42|110.66|108.86|295
1642899300000|2022-01-23 00:55:00|111.05|109.25|111.06|109.26|111.24|109.44|110.78|108.98|282
1642899600000|2022-01-23 01:00:00|111.07|109.27|110.88|109.08|111.07|109.27|110.6|108.8|300
1642899900000|2022-01-23 01:05:00|110.89|109.09|110.59|108.79|111.01|109.21|110.4|108.6|272
1642900200000|2022-01-23 01:10:00|110.6|108.8|110.36|108.56|110.79|108.99|110.22|108.42|268
1642900500000|2022-01-23 01:15:00|110.35|108.55|110.37|108.57|110.39|108.59|110.18|108.38|250
1642900800000|2022-01-23 01:20:00|110.38|108.58|110.87|109.07|110.87|109.07|110.38|108.58|238
1642901100000|2022-01-23 01:25:00|110.86|109.06|110.81|109.01|110.93|109.13|110.67|108.87|291
1642901400000|2022-01-23 01:30:00|110.8|109|111.01|109.21|111.31|109.51|110.7|108.9|293
1642901700000|2022-01-23 01:35:00|111|109.2|110.62|108.82|111.07|109.27|110.49|108.69|222
1642902000000|2022-01-23 01:40:00|110.63|108.83|110.59|108.79|110.78|108.98|110.48|108.68|215
1642902300000|2022-01-23 01:45:00|110.58|108.78|110.37|108.57|110.72|108.92|110.37|108.57|257
1642902600000|2022-01-23 01:50:00|110.38|108.58|110.2|108.4|110.41|108.61|110.01|108.21|198
1642902900000|2022-01-23 01:55:00|110.21|108.41|109.9|108.1|110.34|108.54|109.82|108.02|248
1642903200000|2022-01-23 02:00:00|109.91|108.11|109.81|108.01|110.02|108.22|109.71|107.91|147
1642903500000|2022-01-23 02:05:00|109.8|108|109.38|107.58|109.8|108|109.17|107.37|266
1642903800000|2022-01-23 02:10:00|109.37|107.57|108.77|106.97|109.5|107.7|108.75|106.95|291
1642904100000|2022-01-23 02:15:00|108.78|106.98|108.49|106.69|109.02|107.22|108.41|106.61|234
1642904400000|2022-01-23 02:20:00|108.5|106.7|108.17|106.37|108.76|106.96|107.72|105.92|360
1642904700000|2022-01-23 02:25:00|108.18|106.38|108.18|106.38|108.31|106.51|107.85|106.05|285
1642905000000|2022-01-23 02:30:00|108.19|106.39|108.17|106.37|108.59|106.79|108.07|106.27|263
1642905300000|2022-01-23 02:35:00|108.18|106.38|108.28|106.48|108.45|106.65|107.98|106.18|203
1642905600000|2022-01-23 02:40:00|108.27|106.47|107.46|105.66|108.27|106.47|107.28|105.48|345
1642905900000|2022-01-23 02:45:00|107.47|105.67|107.16|105.36|107.87|106.07|107.09|105.29|328
1642906200000|2022-01-23 02:50:00|107.15|105.35|107.08|105.28|107.42|105.62|106.91|105.11|392
1642906500000|2022-01-23 02:55:00|107.07|105.27|106.71|104.91|107.1|105.3|106.57|104.77|420
1642906800000|2022-01-23 03:00:00|106.72|104.92|107.31|105.51|107.49|105.69|106.72|104.92|419
1642907100000|2022-01-23 03:05:00|107.3|105.5|107.39|105.59|107.42|105.62|107.03|105.23|255
1642907400000|2022-01-23 03:10:00|107.4|105.6|107.09|105.29|107.48|105.68|106.96|105.16|235
1642907700000|2022-01-23 03:15:00|107.1|105.3|107.4|105.6|107.57|105.77|107.1|105.3|235
1642908000000|2022-01-23 03:20:00|107.39|105.59|106.89|105.09|107.42|105.62|106.82|105.02|247
1642908300000|2022-01-23 03:25:00|106.88|105.08|107.19|105.39|107.28|105.48|106.86|105.06|234
1642908600000|2022-01-23 03:30:00|107.17|105.37|107.31|105.51|107.42|105.62|107|105.2|192
1642908900000|2022-01-23 03:35:00|107.29|105.49|107.57|105.77|107.59|105.79|107.25|105.45|230
1642909200000|2022-01-23 03:40:00|107.58|105.78|107.82|106.02|108.11|106.31|107.56|105.76|236
1642909500000|2022-01-23 03:45:00|107.81|106.01|107.91|106.11|108.03|106.23|107.59|105.79|283
1642909800000|2022-01-23 03:50:00|107.9|106.1|108.01|106.21|108.18|106.38|107.85|106.05|203
1642910100000|2022-01-23 03:55:00|108.02|106.22|108|106.2|108.11|106.31|107.85|106.05|134
1642910400000|2022-01-23 04:00:00|107.99|106.19|108.07|106.27|108.08|106.28|107.55|105.75|190
1642910700000|2022-01-23 04:05:00|108.08|106.28|108.09|106.29|108.26|106.46|107.47|105.67|230
1642911000000|2022-01-23 04:10:00|108.1|106.3|108.79|106.99|108.87|107.07|108.1|106.3|363
1642911300000|2022-01-23 04:15:00|108.78|106.98|108.77|106.97|108.98|107.18|108.6|106.8|263
1642911600000|2022-01-23 04:20:00|108.76|106.96|108.82|107.02|108.98|107.18|108.57|106.77|259
1642911900000|2022-01-23 04:25:00|108.81|107.01|108.79|106.99|109.1|107.3|108.6|106.8|395
1642912200000|2022-01-23 04:30:00|108.8|107|109.1|107.3|109.21|107.41|108.78|106.98|384
1642912500000|2022-01-23 04:35:00|109.09|107.29|108.8|107|109.2|107.4|108.66|106.86|335
1642912800000|2022-01-23 04:40:00|108.79|106.99|108.77|106.97|108.87|107.07|108.66|106.86|278
1642913100000|2022-01-23 04:45:00|108.76|106.96|108.66|106.86|108.77|106.97|108.37|106.57|253
1642913400000|2022-01-23 04:50:00|108.67|106.87|108.29|106.49|108.67|106.87|108.28|106.48|226
1642913700000|2022-01-23 04:55:00|108.3|106.5|108.39|106.59|108.47|106.67|108.29|106.49|99
1642914000000|2022-01-23 05:00:00|108.4|106.6|108.89|107.09|108.98|107.18|108.37|106.57|250
1642914300000|2022-01-23 05:05:00|108.87|107.07|108.69|106.89|109.08|107.28|108.67|106.87|253
1642914600000|2022-01-23 05:10:00|108.68|106.88|107.59|105.79|108.68|106.88|107.38|105.58|440
1642914900000|2022-01-23 05:15:00|107.58|105.78|107.52|105.72|107.62|105.82|107.37|105.57|277
1642915200000|2022-01-23 05:20:00|107.53|105.73|107.47|105.67|107.78|105.98|107.47|105.67|242
1642915500000|2022-01-23 05:25:00|107.48|105.68|107.79|105.99|107.84|106.04|107.48|105.68|231
1642915800000|2022-01-23 05:30:00|107.8|106|108.29|106.49|108.39|106.59|107.79|105.99|213
1642916100000|2022-01-23 05:35:00|108.3|106.5|108.26|106.46|108.69|106.89|108.1|106.3|261
1642916400000|2022-01-23 05:40:00|108.25|106.45|107.98|106.18|108.25|106.45|107.88|106.08|216
1642916700000|2022-01-23 05:45:00|107.99|106.19|109.7|107.9|109.74|107.94|107.6|105.8|486
1642917000000|2022-01-23 05:50:00|109.69|107.89|109.41|107.61|109.98|108.18|109.4|107.6|482
1642917300000|2022-01-23 05:55:00|109.4|107.6|110.17|108.37|110.75|108.95|109.28|107.48|473
1642917600000|2022-01-23 06:00:00|110.18|108.38|109.98|108.18|110.42|108.62|109.88|108.08|434
1642917900000|2022-01-23 06:05:00|110|108.2|109.71|107.91|110.04|108.24|109.49|107.69|327
1642918200000|2022-01-23 06:10:00|109.7|107.9|109.44|107.64|109.8|108|109.43|107.63|273
1642918500000|2022-01-23 06:15:00|109.43|107.63|109.68|107.88|110.38|108.58|109.4|107.6|467
1642918800000|2022-01-23 06:20:00|109.69|107.89|109.6|107.8|109.81|108.01|109.48|107.68|285
1642919100000|2022-01-23 06:25:00|109.61|107.81|109.62|107.82|109.8|108|109.49|107.69|336
1642919400000|2022-01-23 06:30:00|109.63|107.83|109.28|107.48|109.84|108.04|109.21|107.41|283
1642919700000|2022-01-23 06:35:00|109.29|107.49|109.29|107.49|109.55|107.75|109.18|107.38|218
1642920000000|2022-01-23 06:40:00|109.28|107.48|109.06|107.26|109.32|107.52|108.88|107.08|246
1642920300000|2022-01-23 06:45:00|109.07|107.27|109.08|107.28|109.3|107.5|108.96|107.16|223
1642920600000|2022-01-23 06:50:00|109.09|107.29|108.89|107.09|109.11|107.31|108.81|107.01|203
1642920900000|2022-01-23 06:55:00|108.88|107.08|109.19|107.39|109.21|107.41|108.82|107.02|260
1642921200000|2022-01-23 07:00:00|109.17|107.37|109.48|107.68|109.56|107.76|109.06|107.26|224
1642921500000|2022-01-23 07:05:00|109.47|107.67|109.74|107.94|109.9|108.1|109.47|107.67|250
1642921800000|2022-01-23 07:10:00|109.71|107.91|110.26|108.46|110.27|108.47|109.71|107.91|386
1642922100000|2022-01-23 07:15:00|110.27|108.47|109.98|108.18|110.3|108.5|109.9|108.1|327
1642922400000|2022-01-23 07:20:00|109.99|108.19|110.13|108.33|110.27|108.47|109.89|108.09|330
1642922700000|2022-01-23 07:25:00|110.14|108.34|110.41|108.61|110.42|108.62|109.94|108.14|336
1642923000000|2022-01-23 07:30:00|110.39|108.59|110.46|108.66|110.54|108.74|110.2|108.4|309
1642923300000|2022-01-23 07:35:00|110.47|108.67|110.41|108.61|110.54|108.74|110.3|108.5|257
1642923600000|2022-01-23 07:40:00|110.4|108.6|110.72|108.92|110.74|108.94|110.4|108.6|291
1642923900000|2022-01-23 07:45:00|110.73|108.93|110.28|108.48|110.74|108.94|110.22|108.42|245
1642924200000|2022-01-23 07:50:00|110.29|108.49|110.08|108.28|110.29|108.49|110.01|108.21|239
1642924500000|2022-01-23 07:55:00|110.09|108.29|110.13|108.33|110.21|108.41|110.05|108.25|192
1642924800000|2022-01-23 08:00:00|110.12|108.32|110.02|108.22|110.23|108.43|109.77|107.97|307
1642925100000|2022-01-23 08:05:00|110.01|108.21|109.91|108.11|110.01|108.21|109.82|108.02|199
1642925400000|2022-01-23 08:10:00|109.92|108.12|110.26|108.46|111.11|109.31|109.67|107.87|638
1642925700000|2022-01-23 08:15:00|110.25|108.45|110.16|108.36|110.55|108.75|109.88|108.08|423
1642926000000|2022-01-23 08:20:00|110.15|108.35|109.96|108.16|110.15|108.35|109.69|107.89|342
1642926300000|2022-01-23 08:25:00|109.97|108.17|109.55|107.75|110.09|108.29|109.47|107.67|329
1642926600000|2022-01-23 08:30:00|109.54|107.74|110.22|108.42|110.22|108.42|109.47|107.67|341
1642926900000|2022-01-23 08:35:00|110.23|108.43|110.41|108.61|110.52|108.72|110.22|108.42|294
1642927200000|2022-01-23 08:40:00|110.4|108.6|110.41|108.61|110.53|108.73|110.32|108.52|214
1642927500000|2022-01-23 08:45:00|110.4|108.6|110.23|108.43|110.6|108.8|110.21|108.41|214
1642927800000|2022-01-23 08:50:00|110.24|108.44|110.17|108.37|110.29|108.49|110.09|108.29|133
1642928100000|2022-01-23 08:55:00|110.18|108.38|111.08|109.28|111.08|109.28|110.17|108.37|179
1642928400000|2022-01-23 09:00:00|111.07|109.27|111.4|109.6|111.54|109.74|110.33|108.53|485
1642928700000|2022-01-23 09:05:00|111.39|109.59|111.6|109.8|111.61|109.81|111.03|109.23|282
1642929000000|2022-01-23 09:10:00|111.61|109.81|111.71|109.91|111.93|110.13|111.33|109.53|315
1642929300000|2022-01-23 09:15:00|111.72|109.92|111.6|109.8|111.92|110.12|111.59|109.79|277
1642929600000|2022-01-23 09:20:00|111.61|109.81|111.99|110.19|111.99|110.19|111.58|109.78|270
1642929900000|2022-01-23 09:25:00|111.98|110.18|112.27|110.47|112.38|110.58|111.93|110.13|325
1642930200000|2022-01-23 09:30:00|112.29|110.49|112.37|110.57|112.72|110.92|111.96|110.16|423
1642930500000|2022-01-23 09:35:00|112.36|110.56|111.73|109.93|112.4|110.6|111.69|109.89|278
1642930800000|2022-01-23 09:40:00|111.72|109.92|111.53|109.73|111.74|109.94|111.38|109.58|240
1642931100000|2022-01-23 09:45:00|111.54|109.74|111.41|109.61|111.69|109.89|111.23|109.43|288
1642931400000|2022-01-23 09:50:00|111.42|109.62|111.58|109.78|111.58|109.78|111.36|109.56|248
1642931700000|2022-01-23 09:55:00|111.59|109.79|111.57|109.77|111.68|109.88|111.47|109.67|243
1642932000000|2022-01-23 10:00:00|111.58|109.78|111.2|109.4|111.62|109.82|111.08|109.28|288
1642932300000|2022-01-23 10:05:00|111.21|109.41|111|109.2|111.21|109.41|110.7|108.9|321
1642932600000|2022-01-23 10:10:00|110.99|109.19|111.09|109.29|111.2|109.4|110.73|108.93|217
1642932900000|2022-01-23 10:15:00|111.1|109.3|111.12|109.32|111.13|109.33|110.77|108.97|195
1642933200000|2022-01-23 10:20:00|111.11|109.31|110.95|109.15|111.12|109.32|110.62|108.82|295
1642933500000|2022-01-23 10:25:00|110.94|109.14|111.22|109.42|111.33|109.53|110.92|109.12|137
1642933800000|2022-01-23 10:30:00|111.23|109.43|110.98|109.18|111.4|109.6|110.88|109.08|214
1642934100000|2022-01-23 10:35:00|110.97|109.17|111.09|109.29|111.21|109.41|110.9|109.1|121
1642934400000|2022-01-23 10:40:00|111.1|109.3|111.23|109.43|111.4|109.6|111.1|109.3|163
1642934700000|2022-01-23 10:45:00|111.24|109.44|111.12|109.32|111.41|109.61|111.01|109.21|217
1642935000000|2022-01-23 10:50:00|111.11|109.31|111.19|109.39|111.2|109.4|110.8|109|320
1642935300000|2022-01-23 10:55:00|111.18|109.38|111.6|109.8|111.7|109.9|111.07|109.27|278
1642935600000|2022-01-23 11:00:00|111.61|109.81|111.17|109.37|111.62|109.82|111.1|109.3|281
1642935900000|2022-01-23 11:05:00|111.16|109.36|111.34|109.54|111.34|109.54|111.03|109.23|173
1642936200000|2022-01-23 11:10:00|111.33|109.53|111.21|109.41|111.36|109.56|111.12|109.32|169
1642936500000|2022-01-23 11:15:00|111.22|109.42|110.88|109.08|111.3|109.5|110.82|109.02|212
1642936800000|2022-01-23 11:20:00|110.84|109.04|111.02|109.22|111.1|109.3|110.81|109.01|249
1642937100000|2022-01-23 11:25:00|111.03|109.23|110.95|109.15|111.04|109.24|110.88|109.08|94
1642937400000|2022-01-23 11:30:00|111.01|109.21|110.81|109.01|111.02|109.22|110.6|108.8|283
1642937700000|2022-01-23 11:35:00|110.8|109|110.71|108.91|111|109.2|110.54|108.74|277
1642938000000|2022-01-23 11:40:00|110.7|108.9|110.82|109.02|111.01|109.21|110.69|108.89|210
1642938300000|2022-01-23 11:45:00|110.81|109.01|110.92|109.12|111.02|109.22|110.62|108.82|228
1642938600000|2022-01-23 11:50:00|110.93|109.13|110.88|109.08|110.98|109.18|110.74|108.94|223
1642938900000|2022-01-23 11:55:00|110.89|109.09|110.79|108.99|110.91|109.11|110.69|108.89|188
1642939200000|2022-01-23 12:00:00|110.78|108.98|110.82|109.02|111.11|109.31|110.72|108.92|217
1642939500000|2022-01-23 12:05:00|110.83|109.03|110.35|108.55|110.84|109.04|110.23|108.43|193
1642939800000|2022-01-23 12:10:00|110.34|108.54|110.23|108.43|110.37|108.57|110.17|108.37|175
1642940100000|2022-01-23 12:15:00|110.22|108.42|110.16|108.36|110.43|108.63|110.16|108.36|190
1642940400000|2022-01-23 12:20:00|110.12|108.32|110.78|108.98|110.9|109.1|110.08|108.28|288
1642940700000|2022-01-23 12:25:00|110.76|108.96|110.72|108.92|110.83|109.03|110.57|108.77|250
1642941000000|2022-01-23 12:30:00|110.71|108.91|110.51|108.71|110.96|109.16|110.39|108.59|245
1642941300000|2022-01-23 12:35:00|110.5|108.7|110.38|108.58|110.61|108.81|110.32|108.52|230
1642941600000|2022-01-23 12:40:00|110.39|108.59|110.31|108.51|110.42|108.62|110.27|108.47|187
1642941900000|2022-01-23 12:45:00|110.3|108.5|110.52|108.72|110.52|108.72|110.21|108.41|191
1642942200000|2022-01-23 12:50:00|110.53|108.73|110.63|108.83|110.9|109.1|110.51|108.71|217
1642942500000|2022-01-23 12:55:00|110.66|108.86|111.1|109.3|111.24|109.44|110.65|108.85|155
1642942800000|2022-01-23 13:00:00|111.11|109.31|110.7|108.9|111.11|109.31|110.63|108.83|252
1642943100000|2022-01-23 13:05:00|110.71|108.91|110.6|108.8|110.75|108.95|110.49|108.69|197
1642943400000|2022-01-23 13:10:00|110.61|108.81|110.82|109.02|111.01|109.21|110.61|108.81|234
1642943700000|2022-01-23 13:15:00|110.81|109.01|110.81|109.01|110.93|109.13|110.75|108.95|255
1642944000000|2022-01-23 13:20:00|110.82|109.02|111.02|109.22|111.14|109.34|110.81|109.01|198
1642944300000|2022-01-23 13:25:00|111.03|109.23|111.29|109.49|111.41|109.61|111.03|109.23|163
1642944600000|2022-01-23 13:30:00|111.3|109.5|111.22|109.42|111.36|109.56|111.11|109.31|214
1642944900000|2022-01-23 13:35:00|111.23|109.43|110.81|109.01|111.28|109.48|110.81|109.01|188
1642945200000|2022-01-23 13:40:00|110.82|109.02|111.07|109.27|111.11|109.31|110.81|109.01|202
1642945500000|2022-01-23 13:45:00|111.08|109.28|111.44|109.64|111.54|109.74|111.08|109.28|221
1642945800000|2022-01-23 13:50:00|111.45|109.65|111.3|109.5|111.47|109.67|111.21|109.41|139
1642946100000|2022-01-23 13:55:00|111.31|109.51|111.62|109.82|111.9|110.1|111.3|109.5|330
1642946400000|2022-01-23 14:00:00|111.63|109.83|111.48|109.68|111.98|110.18|111.43|109.63|293
1642946700000|2022-01-23 14:05:00|111.47|109.67|111.34|109.54|111.53|109.73|111.2|109.4|249
1642947000000|2022-01-23 14:10:00|111.33|109.53|110.85|109.05|111.33|109.53|110.67|108.87|317
1642947300000|2022-01-23 14:15:00|110.84|109.04|110.1|108.3|110.85|109.05|109.8|108|450
1642947600000|2022-01-23 14:20:00|110.11|108.31|109.66|107.86|110.48|108.68|109.24|107.44|426
1642947900000|2022-01-23 14:25:00|109.65|107.85|109.74|107.94|109.74|107.94|109.05|107.25|398
1642948200000|2022-01-23 14:30:00|109.78|107.98|109.42|107.62|109.78|107.98|108.9|107.1|380
1642948500000|2022-01-23 14:35:00|109.43|107.63|109.24|107.44|109.75|107.95|109.18|107.38|310
1642948800000|2022-01-23 14:40:00|109.22|107.42|108.72|106.92|109.22|107.42|108.35|106.55|449
1642949100000|2022-01-23 14:45:00|108.73|106.93|107.19|105.39|108.99|107.19|106.66|104.86|569
1642949400000|2022-01-23 14:50:00|107.16|105.36|107.4|105.6|107.6|105.8|106.82|105.02|529
1642949700000|2022-01-23 14:55:00|107.39|105.59|108.32|106.52|108.42|106.62|107.3|105.5|479
1642950000000|2022-01-23 15:00:00|108.33|106.53|107.82|106.02|108.72|106.92|107.81|106.01|441
1642950300000|2022-01-23 15:05:00|107.81|106.01|108.11|106.31|108.42|106.62|107.81|106.01|243
1642950600000|2022-01-23 15:10:00|108.1|106.3|107.65|105.85|108.35|106.55|107.52|105.72|323
1642950900000|2022-01-23 15:15:00|107.66|105.86|108.09|106.29|108.21|106.41|107.65|105.85|335
1642951200000|2022-01-23 15:20:00|108.1|106.3|108.49|106.69|108.53|106.73|108.01|106.21|315
1642951500000|2022-01-23 15:25:00|108.5|106.7|108.23|106.43|108.54|106.74|108.11|106.31|260
1642951800000|2022-01-23 15:30:00|108.22|106.42|108.15|106.35|108.23|106.43|107.89|106.09|302
1642952100000|2022-01-23 15:35:00|108.14|106.34|108|106.2|108.24|106.44|107.91|106.11|257
1642952400000|2022-01-23 15:40:00|107.99|106.19|107.91|106.11|108.14|106.34|107.62|105.82|282
1642952700000|2022-01-23 15:45:00|107.9|106.1|107.31|105.51|107.9|106.1|107.19|105.39|280
1642953000000|2022-01-23 15:50:00|107.3|105.5|107.5|105.7|107.64|105.84|107.21|105.41|270
1642953300000|2022-01-23 15:55:00|107.51|105.71|108.23|106.43|108.4|106.6|107.51|105.71|322
1642953600000|2022-01-23 16:00:00|108.22|106.42|108.42|106.62|108.71|106.91|107.93|106.13|398
1642953900000|2022-01-23 16:05:00|108.43|106.63|108.95|107.15|109.17|107.37|108.31|106.51|388
1642954200000|2022-01-23 16:10:00|108.94|107.14|108.61|106.81|109.02|107.22|108.51|106.71|299
1642954500000|2022-01-23 16:15:00|108.6|106.8|108.74|106.94|108.99|107.19|108.51|106.71|317
1642954800000|2022-01-23 16:20:00|108.75|106.95|108.18|106.38|108.82|107.02|108.18|106.38|326
1642955100000|2022-01-23 16:25:00|108.19|106.39|107.73|105.93|108.21|106.41|107.73|105.93|328
1642955400000|2022-01-23 16:30:00|107.72|105.92|108.11|106.31|108.21|106.41|107.63|105.83|365
1642955700000|2022-01-23 16:35:00|108.1|106.3|108.23|106.43|108.49|106.69|108.1|106.3|252
1642956000000|2022-01-23 16:40:00|108.24|106.44|108.3|106.5|108.44|106.64|108.21|106.41|184
1642956300000|2022-01-23 16:45:00|108.31|106.51|108.54|106.74|108.82|107.02|108.29|106.49|254
1642956600000|2022-01-23 16:50:00|108.53|106.73|108.51|106.71|108.81|107.01|108.43|106.63|162
1642956900000|2022-01-23 16:55:00|108.5|106.7|108.22|106.42|108.54|106.74|107.99|106.19|208
1642957200000|2022-01-23 17:00:00|108.21|106.41|108.51|106.71|108.65|106.85|108.04|106.24|315
1642957500000|2022-01-23 17:05:00|108.52|106.72|108.34|106.54|108.57|106.77|108.19|106.39|218
1642957800000|2022-01-23 17:10:00|108.35|106.55|108.71|106.91|108.97|107.17|108.35|106.55|276
1642958100000|2022-01-23 17:15:00|108.7|106.9|108.5|106.7|108.7|106.9|108.31|106.51|305
1642958400000|2022-01-23 17:20:00|108.49|106.69|108.5|106.7|108.62|106.82|108.4|106.6|262
1642958700000|2022-01-23 17:25:00|108.49|106.69|108.5|106.7|108.6|106.8|108.39|106.59|204
1642959000000|2022-01-23 17:30:00|108.51|106.71|108.69|106.89|108.85|107.05|108.39|106.59|208
1642959300000|2022-01-23 17:35:00|108.68|106.88|108.81|107.01|108.85|107.05|108.48|106.68|186
1642959600000|2022-01-23 17:40:00|108.82|107.02|108.78|106.98|108.99|107.19|108.61|106.81|213
1642959900000|2022-01-23 17:45:00|108.79|106.99|109.1|107.3|109.1|107.3|108.79|106.99|237
1642960200000|2022-01-23 17:50:00|109.09|107.29|108.8|107|109.1|107.3|108.75|106.95|220
1642960500000|2022-01-23 17:55:00|108.79|106.99|108.52|106.72|108.81|107.01|108.44|106.64|226
1642960800000|2022-01-23 18:00:00|108.51|106.71|108.84|107.04|108.84|107.04|108.43|106.63|232
1642961100000|2022-01-23 18:05:00|108.85|107.05|107.87|106.07|108.85|107.05|107.84|106.04|325
1642961400000|2022-01-23 18:10:00|107.88|106.08|108.14|106.34|108.33|106.53|107.84|106.04|312
1642961700000|2022-01-23 18:15:00|108.15|106.35|107.91|106.11|108.48|106.68|107.88|106.08|312
1642962000000|2022-01-23 18:20:00|107.92|106.12|107.97|106.17|108.12|106.32|107.88|106.08|265
1642962300000|2022-01-23 18:25:00|107.98|106.18|108.08|106.28|108.11|106.31|107.49|105.69|442
1642962600000|2022-01-23 18:30:00|108.09|106.29|108.19|106.39|108.33|106.53|107.59|105.79|341
1642962900000|2022-01-23 18:35:00|108.18|106.38|108.26|106.46|108.36|106.56|108.13|106.33|241
1642963200000|2022-01-23 18:40:00|108.23|106.43|108.05|106.25|108.31|106.51|107.88|106.08|273
1642963500000|2022-01-23 18:45:00|108.04|106.24|107.43|105.63|108.22|106.42|107.25|105.45|352
1642963800000|2022-01-23 18:50:00|107.42|105.62|107.51|105.71|107.69|105.89|107.14|105.34|359
1642964100000|2022-01-23 18:55:00|107.5|105.7|107.8|106|108.01|106.21|107.27|105.47|415
1642964400000|2022-01-23 19:00:00|107.79|105.99|108.05|106.25|108.41|106.61|107.68|105.88|344
1642964700000|2022-01-23 19:05:00|108.02|106.22|107.68|105.88|108.13|106.33|107.68|105.88|277
1642965000000|2022-01-23 19:10:00|107.67|105.87|107.74|105.94|107.88|106.08|107.59|105.79|270
1642965300000|2022-01-23 19:15:00|107.73|105.93|107.71|105.91|107.87|106.07|107.2|105.4|396
1642965600000|2022-01-23 19:20:00|107.7|105.9|108.17|106.37|108.3|106.5|107.51|105.71|306
1642965900000|2022-01-23 19:25:00|108.16|106.36|108.85|107.05|109.08|107.28|107.98|106.18|369
1642966200000|2022-01-23 19:30:00|108.84|107.04|109.02|107.22|109.43|107.63|108.83|107.03|436
1642966500000|2022-01-23 19:35:00|109.01|107.21|107.78|105.98|109.01|107.21|107.62|105.82|458
1642966800000|2022-01-23 19:40:00|107.77|105.97|107.8|106|108.28|106.48|107.23|105.43|611
1642967100000|2022-01-23 19:45:00|107.81|106.01|108.42|106.62|108.43|106.63|107.64|105.84|507
1642967400000|2022-01-23 19:50:00|108.41|106.61|107.9|106.1|108.46|106.66|107.73|105.93|471
1642967700000|2022-01-23 19:55:00|107.89|106.09|108.14|106.34|108.22|106.42|107.73|105.93|447
1642968000000|2022-01-23 20:00:00|108.12|106.32|108.28|106.48|108.48|106.68|107.87|106.07|413
1642968300000|2022-01-23 20:05:00|108.29|106.49|109.02|107.22|109.2|107.4|108.29|106.49|427
1642968600000|2022-01-23 20:10:00|109.01|107.21|110.81|109.01|110.99|109.19|108.89|107.09|538
1642968900000|2022-01-23 20:15:00|110.8|109|109.83|108.03|111.06|109.26|109.81|108.01|598
1642969200000|2022-01-23 20:20:00|109.84|108.04|109.93|108.13|110.21|108.41|109.53|107.73|391
1642969500000|2022-01-23 20:25:00|109.94|108.14|109.41|107.61|110.02|108.22|109.3|107.5|291
1642969800000|2022-01-23 20:30:00|109.39|107.59|109.86|107.06|110.24|107.82|109.12|107.01|417
1642970100000|2022-01-23 20:35:00|109.85|107.05|110.5|107.7|110.51|107.71|109.8|107|321
1642970400000|2022-01-23 20:40:00|110.49|107.69|110.14|107.34|110.49|107.69|110.11|107.31|230
1642970700000|2022-01-23 20:45:00|110.16|107.36|110.22|107.42|110.51|107.71|109.83|107.03|375
1642971000000|2022-01-23 20:50:00|110.21|107.41|110.14|107.34|110.48|107.68|110.07|107.27|327
1642971300000|2022-01-23 20:55:00|110.13|107.33|110.08|107.28|110.24|107.44|109.79|106.99|347
1642971600000|2022-01-23 21:00:00|110.07|107.27|109.51|106.71|110.22|107.42|109.23|106.43|423
1642971900000|2022-01-23 21:05:00|109.5|106.7|108.85|106.05|109.51|106.71|108.85|106.05|283
1642972200000|2022-01-23 21:10:00|108.87|106.07|109.2|106.4|109.27|106.47|108.73|105.93|367
1642972500000|2022-01-23 21:15:00|109.19|106.39|109.41|106.61|109.5|106.7|109.06|106.26|287
1642972800000|2022-01-23 21:20:00|109.4|106.6|109.77|106.97|109.84|107.04|109.27|106.47|341
1642973100000|2022-01-23 21:25:00|109.78|106.98|109.58|106.78|110.1|107.3|109.57|106.77|392
1642973400000|2022-01-23 21:30:00|109.59|106.79|109.39|106.59|109.99|107.19|109.31|106.51|360
1642973700000|2022-01-23 21:35:00|109.38|106.58|110.03|107.23|110.03|107.23|109.3|106.5|293
1642974000000|2022-01-23 21:40:00|110.02|107.22|110.58|107.78|110.62|107.82|109.86|107.06|497
1642974300000|2022-01-23 21:45:00|110.57|107.77|110|107.2|110.77|107.97|109.97|107.17|430
1642974600000|2022-01-23 21:50:00|110.01|107.21|109.61|106.81|110.11|107.31|109.53|106.73|380
1642974900000|2022-01-23 21:55:00|109.6|106.8|109.41|106.61|109.8|107|109.33|106.53|286
1642975200000|2022-01-23 22:00:00|109.4|106.6|108.69|106.89|109.53|107.22|108.53|106.36|356
1642975500000|2022-01-23 22:05:00|108.7|106.9|109.01|107.21|109.02|107.22|108.55|106.75|460
1642975800000|2022-01-23 22:10:00|109|107.2|108.67|106.87|109.35|107.55|108.6|106.8|403
1642976100000|2022-01-23 22:15:00|108.68|106.88|109.01|107.21|109.24|107.44|108.55|106.75|402
1642976400000|2022-01-23 22:20:00|108.98|107.18|108.6|106.8|109.14|107.34|108.56|106.76|372
1642976700000|2022-01-23 22:25:00|108.61|106.81|108.79|106.99|108.85|107.05|108.6|106.8|199
1642977000000|2022-01-23 22:30:00|108.8|107|108.91|107.11|109.02|107.22|108.75|106.95|216
1642977300000|2022-01-23 22:35:00|108.9|107.1|108.77|106.97|108.92|107.12|108.76|106.96|228
1642977600000|2022-01-23 22:40:00|108.78|106.98|108.52|106.72|108.81|107.01|108.39|106.59|271
1642977900000|2022-01-23 22:45:00|108.55|106.75|108.89|107.09|108.98|107.18|108.36|106.56|419
1642978200000|2022-01-23 22:50:00|108.88|107.08|109.15|107.35|109.27|107.47|108.86|107.06|280
1642978500000|2022-01-23 22:55:00|109.14|107.34|109.35|107.55|109.51|107.71|109.07|107.27|291
1642978800000|2022-01-23 23:00:00|109.36|107.56|110.33|108.53|110.47|108.67|109|107.2|599
1642979100000|2022-01-23 23:05:00|110.31|108.51|110.58|108.78|110.69|108.89|110.13|108.33|524
1642979400000|2022-01-23 23:10:00|110.57|108.77|113.11|111.31|113.37|111.57|110.55|108.75|767
1642979700000|2022-01-23 23:15:00|113.1|111.3|113.54|111.74|113.62|111.82|112.57|110.77|759
1642980000000|2022-01-23 23:20:00|113.55|111.75|113.18|111.38|113.64|111.84|113.12|111.32|687
1642980300000|2022-01-23 23:25:00|113.14|111.34|112.73|110.93|113.51|111.71|112.57|110.77|733
1642980600000|2022-01-23 23:30:00|112.72|110.92|112.4|110.6|112.75|110.95|112.25|110.45|662
1642980900000|2022-01-23 23:35:00|112.41|110.61|112.66|110.86|112.76|110.96|112.31|110.51|534
1642981200000|2022-01-23 23:40:00|112.65|110.85|112.74|110.94|112.75|110.95|112.29|110.49|580
1642981500000|2022-01-23 23:45:00|112.73|110.93|113.04|111.24|113.31|111.51|112.72|110.92|636
1642981800000|2022-01-23 23:50:00|113.03|111.23|113.08|111.28|113.3|111.5|112.82|111.02|667
1642982100000|2022-01-23 23:55:00|113.07|111.27|113.19|111.39|113.29|111.49|112.88|111.08|585
1642982400000|2022-01-24 00:00:00|113.2|111.4|112.54|110.74|113.22|111.42|112.41|110.61|597
1642982700000|2022-01-24 00:05:00|112.53|110.73|112.12|110.32|112.53|110.73|111.78|109.98|613
1642983000000|2022-01-24 00:10:00|112.11|110.31|112.03|110.23|112.28|110.48|111.84|110.04|516
1642983300000|2022-01-24 00:15:00|112.04|110.24|111.94|110.14|112.51|110.71|111.9|110.1|628
1642983600000|2022-01-24 00:20:00|111.92|110.12|111.31|109.51|112.04|110.24|111.23|109.43|543
1642983900000|2022-01-24 00:25:00|111.29|109.49|111.36|109.56|111.65|109.85|111.21|109.41|625
1642984200000|2022-01-24 00:30:00|111.34|109.54|111.18|109.38|111.45|109.65|110.88|109.08|641
1642984500000|2022-01-24 00:35:00|111.16|109.36|111.33|109.53|111.52|109.72|110.92|109.12|386
1642984800000|2022-01-24 00:40:00|111.31|109.51|111.09|109.29|111.44|109.64|111.09|109.29|384
1642985100000|2022-01-24 00:45:00|111.1|109.3|111.2|109.4|111.58|109.78|111.08|109.28|523
1642985400000|2022-01-24 00:50:00|111.19|109.39|111.34|109.54|111.53|109.73|111.19|109.39|464
1642985700000|2022-01-24 00:55:00|111.35|109.55|111.12|109.32|111.46|109.66|110.96|109.16|282
1642986000000|2022-01-24 01:00:00|111.11|109.31|111.61|109.81|111.63|109.83|111|109.2|366
1642986300000|2022-01-24 01:05:00|111.6|109.8|111.65|109.85|111.73|109.93|111.46|109.66|461
1642986600000|2022-01-24 01:10:00|111.62|109.82|111.41|109.61|111.74|109.94|111.31|109.51|497
1642986900000|2022-01-24 01:15:00|111.45|109.65|111.64|109.84|111.86|110.06|111.39|109.59|590
1642987200000|2022-01-24 01:20:00|111.62|109.82|111.43|109.63|111.66|109.86|111.21|109.41|550
1642987500000|2022-01-24 01:25:00|111.42|109.62|110.96|109.16|111.55|109.75|110.89|109.09|572
1642987800000|2022-01-24 01:30:00|110.94|109.14|110.81|109.01|110.94|109.14|110.39|108.59|608
1642988100000|2022-01-24 01:35:00|110.82|109.02|110.69|108.89|110.9|109.1|110.49|108.69|510
1642988400000|2022-01-24 01:40:00|110.7|108.9|110.44|108.64|110.75|108.95|110.28|108.48|486
1642988700000|2022-01-24 01:45:00|110.43|108.63|110.29|108.49|110.65|108.85|110.29|108.49|457
1642989000000|2022-01-24 01:50:00|110.31|108.51|109.82|108.02|110.44|108.64|109.79|107.99|538
1642989300000|2022-01-24 01:55:00|109.79|107.99|109.83|108.03|109.88|108.08|109.68|107.88|415
1642989600000|2022-01-24 02:00:00|109.81|108.01|109.45|107.65|109.96|108.16|109.45|107.65|476
1642989900000|2022-01-24 02:05:00|109.44|107.64|109.41|107.61|109.48|107.68|109.26|107.46|437
1642990200000|2022-01-24 02:10:00|109.42|107.62|109.37|107.57|109.54|107.74|109.29|107.49|459
1642990500000|2022-01-24 02:15:00|109.36|107.56|109.21|107.41|109.55|107.75|109.11|107.31|408
1642990800000|2022-01-24 02:20:00|109.22|107.42|109.14|107.34|109.35|107.55|109.02|107.22|498
1642991100000|2022-01-24 02:25:00|109.15|107.35|109.27|107.47|109.46|107.66|109.13|107.33|483
1642991400000|2022-01-24 02:30:00|109.26|107.46|109.45|107.65|109.57|107.77|109.26|107.46|459
1642991700000|2022-01-24 02:35:00|109.44|107.64|109.43|107.63|109.55|107.75|109.19|107.39|398
1642992000000|2022-01-24 02:40:00|109.44|107.64|108.89|107.09|109.51|107.71|108.7|106.9|421
1642992300000|2022-01-24 02:45:00|108.88|107.08|108.9|107.1|109.16|107.36|108.78|106.98|421
1642992600000|2022-01-24 02:50:00|108.89|107.09|109.05|107.25|109.19|107.39|108.76|106.96|429
1642992900000|2022-01-24 02:55:00|109.04|107.24|108.57|106.77|109.16|107.36|108.41|106.61|509
1642993200000|2022-01-24 03:00:00|108.56|106.76|108.82|107.02|108.82|107.02|108.46|106.66|486
1642993500000|2022-01-24 03:05:00|108.81|107.01|108.73|106.93|108.92|107.12|108.7|106.9|385
1642993800000|2022-01-24 03:10:00|108.72|106.92|109.25|107.45|109.3|107.5|108.7|106.9|421
1642994100000|2022-01-24 03:15:00|109.27|107.47|109.7|107.9|109.78|107.98|109.1|107.3|450
1642994400000|2022-01-24 03:20:00|109.69|107.89|109.66|107.86|109.81|108.01|109.49|107.69|474
1642994700000|2022-01-24 03:25:00|109.65|107.85|109.7|107.9|109.84|108.04|109.5|107.7|469
1642995000000|2022-01-24 03:30:00|109.72|107.92|109.79|107.99|109.85|108.05|109.71|107.91|376
1642995300000|2022-01-24 03:35:00|109.82|108.02|109.7|107.9|109.85|108.05|109.62|107.82|394
1642995600000|2022-01-24 03:40:00|109.65|107.85|109.4|107.6|109.73|107.93|109.32|107.52|466
1642995900000|2022-01-24 03:45:00|109.39|107.59|109.62|107.82|109.62|107.82|109.38|107.58|357
1642996200000|2022-01-24 03:50:00|109.63|107.83|109.75|107.95|109.78|107.98|109.51|107.71|350
1642996500000|2022-01-24 03:55:00|109.76|107.96|109.71|107.91|109.88|108.08|109.59|107.79|365
1642996800000|2022-01-24 04:00:00|109.72|107.92|110.13|108.33|110.24|108.44|109.71|107.91|456
1642997100000|2022-01-24 04:05:00|110.14|108.34|109.78|107.98|110.2|108.4|109.75|107.95|446
1642997400000|2022-01-24 04:10:00|109.79|107.99|109.93|108.13|109.99|108.19|109.72|107.92|424
1642997700000|2022-01-24 04:15:00|109.92|108.12|110.14|108.34|110.16|108.36|109.8|108|404
1642998000000|2022-01-24 04:20:00|110.12|108.32|109.8|108|110.16|108.36|109.78|107.98|270
1642998300000|2022-01-24 04:25:00|109.79|107.99|109.8|108|109.93|108.13|109.75|107.95|357
1642998600000|2022-01-24 04:30:00|109.81|108.01|109.79|107.99|109.97|108.17|109.67|107.87|298
1642998900000|2022-01-24 04:35:00|109.8|108|109.14|107.34|109.82|108.02|109.11|107.31|326
1642999200000|2022-01-24 04:40:00|109.12|107.32|109.06|107.26|109.24|107.44|108.95|107.15|378
1642999500000|2022-01-24 04:45:00|109.07|107.27|108.76|106.96|109.17|107.37|108.6|106.8|348
1642999800000|2022-01-24 04:50:00|108.75|106.95|108.73|106.93|108.76|106.96|108.45|106.65|445
1643000100000|2022-01-24 04:55:00|108.74|106.94|108.9|107.1|108.91|107.11|108.67|106.87|431
1643000400000|2022-01-24 05:00:00|108.89|107.09|108.35|106.55|108.89|107.09|108.25|106.45|513
1643000700000|2022-01-24 05:05:00|108.36|106.56|108.48|106.68|108.52|106.72|108.18|106.38|482
1643001000000|2022-01-24 05:10:00|108.47|106.67|108.42|106.62|108.6|106.8|108.28|106.48|356
1643001300000|2022-01-24 05:15:00|108.43|106.63|108.58|106.78|108.8|107|108.38|106.58|360
1643001600000|2022-01-24 05:20:00|108.59|106.79|108.45|106.65|108.66|106.86|108.19|106.39|335
1643001900000|2022-01-24 05:25:00|108.44|106.64|108.23|106.43|108.49|106.69|108.08|106.28|255
1643002200000|2022-01-24 05:30:00|108.24|106.44|108|106.2|108.46|106.66|107.9|106.1|334
1643002500000|2022-01-24 05:35:00|107.99|106.19|108.24|106.44|108.26|106.46|107.79|105.99|429
1643002800000|2022-01-24 05:40:00|108.22|106.42|108.26|106.46|108.43|106.63|108|106.2|386
1643003100000|2022-01-24 05:45:00|108.28|106.48|108.52|106.72|108.73|106.93|108.26|106.46|354
1643003400000|2022-01-24 05:50:00|108.5|106.7|108.73|106.93|108.99|107.19|108.5|106.7|330
1643003700000|2022-01-24 05:55:00|108.74|106.94|108.9|107.1|109.14|107.34|108.67|106.87|413
1643004000000|2022-01-24 06:00:00|108.91|107.11|108.7|106.9|109|107.2|108.5|106.7|456
1643004300000|2022-01-24 06:05:00|108.69|106.89|108.45|106.65|108.82|107.02|108.36|106.56|434
1643004600000|2022-01-24 06:10:00|108.44|106.64|108.59|106.79|108.73|106.93|108.35|106.55|344
1643004900000|2022-01-24 06:15:00|108.58|106.78|108.77|106.97|109.1|107.3|108.45|106.65|440
1643005200000|2022-01-24 06:20:00|108.79|106.99|109.04|107.24|109.2|107.4|108.79|106.99|365
1643005500000|2022-01-24 06:25:00|109.05|107.25|109.26|107.46|109.51|107.71|109.05|107.25|344
1643005800000|2022-01-24 06:30:00|109.27|107.47|109.14|107.34|109.42|107.62|109.06|107.26|359
1643006100000|2022-01-24 06:35:00|109.11|107.31|109.11|107.31|109.36|107.56|109.06|107.26|452
1643006400000|2022-01-24 06:40:00|109.1|107.3|109.39|107.59|109.43|107.63|109.09|107.29|422
1643006700000|2022-01-24 06:45:00|109.38|107.58|109.1|107.3|109.38|107.58|109.07|107.27|262
1643007000000|2022-01-24 06:50:00|109.09|107.29|108.85|107.05|109.11|107.31|108.77|106.97|435
1643007300000|2022-01-24 06:55:00|108.82|107.02|108.8|107|109.15|107.35|108.76|106.96|413
1643007600000|2022-01-24 07:00:00|108.79|106.99|108.18|106.38|108.8|107|107.95|106.15|455
1643007900000|2022-01-24 07:05:00|108.19|106.39|108.22|106.42|108.47|106.67|108.08|106.28|330
1643008200000|2022-01-24 07:10:00|108.21|106.41|107.81|106.01|108.32|106.52|107.79|105.99|412
1643008500000|2022-01-24 07:15:00|107.8|106|108|106.2|108.25|106.45|107.8|106|416
1643008800000|2022-01-24 07:20:00|107.98|106.18|108.45|106.65|108.74|106.94|107.95|106.15|419
1643009100000|2022-01-24 07:25:00|108.44|106.64|108.29|106.49|108.63|106.83|108.27|106.47|282
1643009400000|2022-01-24 07:30:00|108.31|106.51|108.15|106.35|108.43|106.63|108.13|106.33|371
1643009700000|2022-01-24 07:35:00|108.16|106.36|108.03|106.23|108.36|106.56|107.86|106.06|247
1643010000000|2022-01-24 07:40:00|108.02|106.22|106.9|105.1|108.07|106.27|106.9|105.1|472
1643010300000|2022-01-24 07:45:00|106.91|105.11|107.41|105.61|107.59|105.79|106.89|105.09|441
1643010600000|2022-01-24 07:50:00|107.4|105.6|106.94|105.14|107.54|105.74|106.78|104.98|478
1643010900000|2022-01-24 07:55:00|106.97|105.17|106.49|104.69|106.97|105.17|106.27|104.47|538
1643011200000|2022-01-24 08:00:00|106.52|104.72|106.37|104.57|107.19|105.39|106.26|104.46|553
1643011500000|2022-01-24 08:05:00|106.38|104.58|106.54|104.74|106.84|105.04|106.37|104.57|435
1643011800000|2022-01-24 08:10:00|106.51|104.71|106.88|105.08|106.98|105.18|106.37|104.57|451
1643012100000|2022-01-24 08:15:00|106.89|105.09|107.24|105.44|107.37|105.57|106.78|104.98|423
1643012400000|2022-01-24 08:20:00|107.19|105.39|107.27|105.47|107.49|105.69|107.08|105.28|400
1643012700000|2022-01-24 08:25:00|107.29|105.49|107.46|105.66|107.49|105.69|107.05|105.25|352
1643013000000|2022-01-24 08:30:00|107.47|105.67|107.47|105.67|107.74|105.94|107.38|105.58|338
1643013300000|2022-01-24 08:35:00|107.49|105.69|107.63|105.83|107.7|105.9|107.45|105.65|306
1643013600000|2022-01-24 08:40:00|107.62|105.82|107.55|105.75|107.62|105.82|107.23|105.43|278
1643013900000|2022-01-24 08:45:00|107.53|105.73|107.35|105.55|109.08|107.28|105.86|104.06|773
1643014200000|2022-01-24 08:50:00|107.33|105.53|106.66|104.86|107.61|105.81|106.45|104.65|623
1643014500000|2022-01-24 08:55:00|106.67|104.87|106.7|104.9|106.92|105.12|106.3|104.5|600
1643014800000|2022-01-24 09:00:00|106.71|104.91|106.76|104.96|107.08|105.28|106.45|104.65|594
1643015100000|2022-01-24 09:05:00|106.77|104.97|106.08|104.28|107.03|105.23|106.08|104.28|586
1643015400000|2022-01-24 09:10:00|106.01|104.21|106.06|104.26|106.62|104.82|105.98|104.18|576
1643015700000|2022-01-24 09:15:00|106.05|104.25|105.48|103.68|106.26|104.46|105.37|103.57|629
1643016000000|2022-01-24 09:20:00|105.43|103.63|104.78|102.98|105.45|103.65|104.08|102.28|709
1643016300000|2022-01-24 09:25:00|104.79|102.99|105.29|103.49|105.57|103.77|104.48|102.68|659
1643016600000|2022-01-24 09:30:00|105.3|103.5|104.75|102.95|105.69|103.89|104.55|102.75|562
1643016900000|2022-01-24 09:35:00|104.77|102.97|104.59|102.79|105.1|103.3|104.49|102.69|530
1643017200000|2022-01-24 09:40:00|104.58|102.78|104.41|102.61|104.67|102.87|104.19|102.39|569
1643017500000|2022-01-24 09:45:00|104.4|102.6|104.68|102.88|105.2|103.4|104.01|102.21|601
1643017800000|2022-01-24 09:50:00|104.67|102.87|104.62|102.82|105|103.2|104.45|102.65|422
1643018100000|2022-01-24 09:55:00|104.58|102.78|104.39|102.59|104.76|102.96|104.09|102.29|468
1643018400000|2022-01-24 10:00:00|104.4|102.6|104.36|102.56|104.65|102.85|104.09|102.29|511
1643018700000|2022-01-24 10:05:00|104.37|102.57|102.19|100.39|104.53|102.73|102.04|100.24|792
1643019000000|2022-01-24 10:10:00|102.18|100.38|101.94|100.14|102.61|100.81|100.67|98.87|838
1643019300000|2022-01-24 10:15:00|101.92|100.12|101.01|99.21|102.39|100.59|100.91|99.11|868
1643019600000|2022-01-24 10:20:00|101.02|99.22|100.96|99.16|101.7|99.9|100.62|98.82|833
1643019900000|2022-01-24 10:25:00|101.05|99.25|100.94|99.14|101.4|99.6|100.82|99.02|762
1643020200000|2022-01-24 10:30:00|100.93|99.13|101.38|99.58|101.86|100.06|100.93|99.13|705
1643020500000|2022-01-24 10:35:00|101.36|99.56|101.15|99.35|101.51|99.71|100.68|98.88|715
1643020800000|2022-01-24 10:40:00|101.17|99.37|101.08|99.28|101.68|99.88|100.98|99.18|656
1643021100000|2022-01-24 10:45:00|101.05|99.25|100.95|99.15|101.9|100.1|100.88|99.08|594
1643021400000|2022-01-24 10:50:00|100.96|99.16|100.63|98.83|101.33|99.53|100|98.2|719
1643021700000|2022-01-24 10:55:00|100.65|98.85|99.52|97.72|101.07|99.27|99.52|97.72|756
1643022000000|2022-01-24 11:00:00|99.55|97.75|99.55|97.75|100.39|98.59|99.31|97.51|786
1643022300000|2022-01-24 11:05:00|99.56|97.76|101.01|99.21|101.36|99.56|99.48|97.68|771
1643022600000|2022-01-24 11:10:00|100.99|99.19|102.69|100.89|103.55|101.75|100.94|99.14|793
1643022900000|2022-01-24 11:15:00|102.7|100.9|102.15|100.35|103.34|101.54|102|100.2|798
1643023200000|2022-01-24 11:20:00|102.16|100.36|101.92|100.12|102.35|100.55|101.67|99.87|652
1643023500000|2022-01-24 11:25:00|101.93|100.13|102.21|100.41|102.57|100.77|101.68|99.88|657
1643023800000|2022-01-24 11:30:00|102.2|100.4|101.3|99.5|102.53|100.73|101.29|99.49|553
1643024100000|2022-01-24 11:35:00|101.29|99.49|101.8|100|101.85|100.05|101.26|99.46|552
1643024400000|2022-01-24 11:40:00|101.81|100.01|102.14|100.34|102.53|100.73|101.55|99.75|608
1643024700000|2022-01-24 11:45:00|102.15|100.35|102.68|100.88|103.04|101.24|102.15|100.35|639
1643025000000|2022-01-24 11:50:00|102.69|100.89|101.98|100.18|102.82|101.02|101.97|100.17|542
1643025300000|2022-01-24 11:55:00|101.97|100.17|101.65|99.85|102.19|100.39|101.39|99.59|550
1643025600000|2022-01-24 12:00:00|101.66|99.86|101.61|99.81|101.74|99.94|100.87|99.07|567
1643025900000|2022-01-24 12:05:00|101.6|99.8|101.67|99.87|102.16|100.36|101.47|99.67|482
1643026200000|2022-01-24 12:10:00|101.68|99.88|101.57|99.77|102.15|100.35|101.57|99.77|413
1643026500000|2022-01-24 12:15:00|101.56|99.76|101.05|99.25|101.67|99.87|100.89|99.09|395
1643026800000|2022-01-24 12:20:00|101.06|99.26|101.16|99.36|101.24|99.44|100.51|98.71|555
1643027100000|2022-01-24 12:25:00|101.15|99.35|101.22|99.42|101.26|99.46|100.65|98.85|571
1643027400000|2022-01-24 12:30:00|101.19|99.39|100.86|99.06|101.58|99.78|100.66|98.86|572
1643027700000|2022-01-24 12:35:00|100.87|99.07|100.92|99.12|101.12|99.32|100.75|98.95|511
1643028000000|2022-01-24 12:40:00|100.91|99.11|100.04|98.24|100.94|99.14|99.78|97.98|642
1643028300000|2022-01-24 12:45:00|100.06|98.26|99.27|97.47|100.42|98.62|99.08|97.28|699
1643028600000|2022-01-24 12:50:00|99.26|97.46|100.52|98.72|100.54|98.74|99.05|97.25|602
1643028900000|2022-01-24 12:55:00|100.47|98.67|99.76|97.96|101.13|99.33|99.46|97.66|686
1643029200000|2022-01-24 13:00:00|99.81|98.01|98.67|96.87|101.44|99.64|98.47|96.67|893
1643029500000|2022-01-24 13:05:00|98.66|96.86|100.68|98.88|101.3|99.5|98.64|96.84|805
1643029800000|2022-01-24 13:10:00|100.7|98.9|100.57|98.77|101.28|99.48|100.52|98.72|756
1643030100000|2022-01-24 13:15:00|100.54|98.74|100.17|98.37|101.11|99.31|100.08|98.28|701
1643030400000|2022-01-24 13:20:00|100.16|98.36|100.97|99.17|101.23|99.43|99.82|98.02|642
1643030700000|2022-01-24 13:25:00|100.96|99.16|100.79|98.99|101.32|99.52|100.71|98.91|544
1643031000000|2022-01-24 13:30:00|100.78|98.98|100.34|98.54|101.22|99.42|100.28|98.48|709
1643031300000|2022-01-24 13:35:00|100.39|98.59|100.38|98.58|100.45|98.65|99.83|98.03|696
1643031600000|2022-01-24 13:40:00|100.4|98.6|100.02|98.22|100.44|98.64|99.72|97.92|692
1643031900000|2022-01-24 13:45:00|100|98.2|100.47|98.67|100.76|98.96|99.96|98.16|636
1643032200000|2022-01-24 13:50:00|100.46|98.66|100.69|98.89|100.92|99.12|100.31|98.51|502
1643032500000|2022-01-24 13:55:00|100.67|98.87|99.96|98.16|101.06|99.26|99.96|98.16|587
1643032800000|2022-01-24 14:00:00|99.95|98.15|99.99|98.19|100.37|98.57|99.61|97.81|758
1643033100000|2022-01-24 14:05:00|99.98|98.18|99.13|97.33|100.15|98.35|98.94|97.14|695
1643033400000|2022-01-24 14:10:00|99.12|97.32|99.86|98.06|99.92|98.12|98.94|97.14|636
1643033700000|2022-01-24 14:15:00|99.85|98.05|100.2|98.4|100.65|98.85|99.66|97.86|701
1643034000000|2022-01-24 14:20:00|100.24|98.44|100.58|98.78|100.76|98.96|100.07|98.27|567
1643034300000|2022-01-24 14:25:00|100.6|98.8|101.17|99.37|101.38|99.58|100.45|98.65|529
1643034600000|2022-01-24 14:30:00|101.18|99.38|101.67|99.87|102.48|100.68|100.53|98.73|651
1643034900000|2022-01-24 14:35:00|101.66|99.86|102.99|101.19|103.2|101.4|101.43|99.63|728
1643035200000|2022-01-24 14:40:00|103|101.2|101.54|99.74|103.59|101.79|101.36|99.56|825
1643035500000|2022-01-24 14:45:00|101.52|99.72|101.51|99.71|102|100.2|101.13|99.33|770
1643035800000|2022-01-24 14:50:00|101.5|99.7|101.11|99.31|101.57|99.77|100.5|98.7|667
1643036100000|2022-01-24 14:55:00|101.12|99.32|101.07|99.27|101.75|99.95|100.97|99.17|720
1643036400000|2022-01-24 15:00:00|101.09|99.29|100.57|98.77|101.66|99.86|100.47|98.67|286
1643036700000|2022-01-24 15:05:00|100.58|98.78|100.2|98.4|100.95|99.15|100.1|98.3|551
1643037000000|2022-01-24 15:10:00|100.19|98.39|99.68|97.88|100.19|98.39|98.96|97.16|648
1643037300000|2022-01-24 15:15:00|99.67|97.87|99.52|97.72|99.86|98.06|99.23|97.43|646
1643037600000|2022-01-24 15:20:00|99.55|97.75|100.79|98.99|100.82|99.02|99.55|97.75|685
1643037900000|2022-01-24 15:25:00|100.8|99|102.39|100.59|102.88|101.08|100.72|98.92|673
1643038200000|2022-01-24 15:30:00|102.41|100.61|103.53|101.73|103.8|102|102.34|100.54|556
1643038500000|2022-01-24 15:35:00|103.52|101.72|103.52|101.72|103.96|102.16|103.01|101.21|721
1643038800000|2022-01-24 15:40:00|103.5|101.7|104.54|102.74|104.58|102.78|103.21|101.41|704
1643039100000|2022-01-24 15:45:00|104.48|102.68|103.44|101.64|104.54|102.74|103.11|101.31|366
1643039400000|2022-01-24 15:50:00|103.45|101.65|104.29|102.49|104.29|102.49|103.22|101.42|193
1643039700000|2022-01-24 15:55:00|104.3|102.5|103.67|101.87|104.33|102.53|103.52|101.72|472
1643040000000|2022-01-24 16:00:00|103.7|101.9|103.62|101.82|103.88|102.08|103.03|101.23|690
1643040300000|2022-01-24 16:05:00|103.61|101.81|103.75|101.95|103.81|102.01|103.13|101.33|638
1643040600000|2022-01-24 16:10:00|103.74|101.94|103.89|102.09|104.12|102.32|103.52|101.72|627
1643040900000|2022-01-24 16:15:00|103.9|102.1|104.14|102.34|105.05|103.25|103.8|102|776
1643041200000|2022-01-24 16:20:00|104.13|102.33|104.63|102.83|104.82|103.02|104|102.2|656
1643041500000|2022-01-24 16:25:00|104.64|102.84|104.83|103.03|104.95|103.15|104.26|102.46|582
1643041800000|2022-01-24 16:30:00|104.82|103.02|103.92|102.12|105.3|103.5|103.92|102.12|681
1643042100000|2022-01-24 16:35:00|103.94|102.14|103.46|101.66|104.1|102.3|103.21|101.41|614
1643042400000|2022-01-24 16:40:00|103.45|101.65|102.96|101.16|103.45|101.65|102.79|100.99|613
1643042700000|2022-01-24 16:45:00|102.95|101.15|101.63|99.83|103.17|101.37|101.53|99.73|689
1643043000000|2022-01-24 16:50:00|101.62|99.82|102.59|100.79|102.64|100.84|101.56|99.76|625
1643043300000|2022-01-24 16:55:00|102.6|100.8|103.01|101.21|103.15|101.35|102.4|100.6|672
1643043600000|2022-01-24 17:00:00|103|101.2|102.68|100.88|103|101.2|102.5|100.7|556
1643043900000|2022-01-24 17:05:00|102.67|100.87|102.23|100.43|102.77|100.97|102.01|100.21|633
1643044200000|2022-01-24 17:10:00|102.24|100.44|101.8|100|102.36|100.56|101.31|99.51|645
1643044500000|2022-01-24 17:15:00|101.79|99.99|101.75|99.95|101.79|99.99|101.28|99.48|612
1643044800000|2022-01-24 17:20:00|101.77|99.97|102.77|100.97|103.08|101.28|101.71|99.91|658
1643045100000|2022-01-24 17:25:00|102.76|100.96|103.29|101.49|103.76|101.96|102.08|100.28|686
1643045400000|2022-01-24 17:30:00|103.27|101.47|104.23|102.43|104.36|102.56|102.99|101.19|636
1643045700000|2022-01-24 17:35:00|104.25|102.45|105|103.2|105.39|103.59|103.8|102|671
1643046000000|2022-01-24 17:40:00|104.99|103.19|105.82|104.02|106.09|104.29|104.7|102.9|726
1643046300000|2022-01-24 17:45:00|105.83|104.03|106.08|104.28|106.58|104.78|105.54|103.74|688
1643046600000|2022-01-24 17:50:00|106.06|104.26|107.08|105.28|107.19|105.39|105.53|103.73|737
1643046900000|2022-01-24 17:55:00|107.06|105.26|106.61|104.81|107.35|105.55|106.21|104.41|714
1643047200000|2022-01-24 18:00:00|106.6|104.8|106.17|104.37|106.78|104.98|105.71|103.91|665
1643047500000|2022-01-24 18:05:00|106.18|104.38|107.3|105.5|107.74|105.94|105.77|103.97|648
1643047800000|2022-01-24 18:10:00|107.31|105.51|107.98|106.18|108.35|106.55|107.15|105.35|654
1643048100000|2022-01-24 18:15:00|107.95|106.15|108.94|107.14|109.51|107.71|107.56|105.76|747
1643048400000|2022-01-24 18:20:00|108.93|107.13|107.67|105.87|108.99|107.19|107.56|105.76|675
1643048700000|2022-01-24 18:25:00|107.69|105.89|107.56|105.76|108.02|106.22|107.56|105.76|548
1643049000000|2022-01-24 18:30:00|107.54|105.74|108.63|106.83|108.86|107.06|107.52|105.72|681
1643049300000|2022-01-24 18:35:00|108.62|106.82|108.59|106.79|108.81|107.01|107.92|106.12|615
1643049600000|2022-01-24 18:40:00|108.61|106.81|108.55|106.75|108.79|106.99|108.14|106.34|602
1643049900000|2022-01-24 18:45:00|108.52|106.72|109.4|107.6|109.79|107.99|108.51|106.71|590
1643050200000|2022-01-24 18:50:00|109.41|107.61|109.11|107.31|109.68|107.88|108.93|107.13|589
1643050500000|2022-01-24 18:55:00|109.15|107.35|109.05|107.25|109.26|107.46|108.65|106.85|519
1643050800000|2022-01-24 19:00:00|109.06|107.26|108.84|107.04|109.52|107.72|108.72|106.92|505
1643051100000|2022-01-24 19:05:00|108.83|107.03|108.76|106.96|109.01|107.21|108.53|106.73|455
1643051400000|2022-01-24 19:10:00|108.77|106.97|108.41|106.61|108.91|107.11|108.19|106.39|516
1643051700000|2022-01-24 19:15:00|108.43|106.63|108.24|106.44|108.54|106.74|108.02|106.22|501
1643052000000|2022-01-24 19:20:00|108.19|106.39|107.95|106.15|108.65|106.85|107.83|106.03|520
1643052300000|2022-01-24 19:25:00|107.93|106.13|108.25|106.45|108.36|106.56|107.84|106.04|435
1643052600000|2022-01-24 19:30:00|108.22|106.42|108.01|106.21|108.71|106.91|107.99|106.19|508
1643052900000|2022-01-24 19:35:00|108.02|106.22|108.13|106.33|108.17|106.37|107.76|105.96|464
1643053200000|2022-01-24 19:40:00|108.15|106.35|107.78|105.98|108.3|106.5|107.71|105.91|442
1643053500000|2022-01-24 19:45:00|107.77|105.97|108.21|106.41|108.3|106.5|107.5|105.7|511
1643053800000|2022-01-24 19:50:00|108.22|106.42|108.29|106.49|108.31|106.51|107.89|106.09|438
1643054100000|2022-01-24 19:55:00|108.28|106.48|108.64|106.84|108.79|106.99|108.15|106.35|508
1643054400000|2022-01-24 20:00:00|108.63|106.83|108.37|106.57|108.98|107.18|108.37|106.57|459
1643054700000|2022-01-24 20:05:00|108.39|106.59|108.85|107.05|109.04|107.24|108.23|106.43|510
1643055000000|2022-01-24 20:10:00|108.86|107.06|109.07|107.27|109.11|107.31|108.78|106.98|449
1643055300000|2022-01-24 20:15:00|109.05|107.25|108.96|107.16|109.57|107.77|108.81|107.01|485
1643055600000|2022-01-24 20:20:00|108.97|107.17|109.15|107.35|109.36|107.56|108.94|107.14|453
1643055900000|2022-01-24 20:25:00|109.18|107.38|109.16|107.36|109.51|107.71|108.92|107.12|568
1643056200000|2022-01-24 20:30:00|109.14|107.34|109.91|108.11|110.03|108.23|108.92|107.12|530
1643056500000|2022-01-24 20:35:00|109.9|108.1|110.45|108.65|110.8|109|109.85|108.05|676
1643056800000|2022-01-24 20:40:00|110.43|108.63|109.8|108|110.5|108.7|109.53|107.73|561
1643057100000|2022-01-24 20:45:00|109.78|107.98|110.39|108.59|110.57|108.77|109.75|107.95|588
1643057400000|2022-01-24 20:50:00|110.45|108.65|111.86|110.06|112.39|110.59|110.45|108.65|757
1643057700000|2022-01-24 20:55:00|111.88|110.08|112.02|110.22|112.85|111.05|111.52|109.72|776
1643058000000|2022-01-24 21:00:00|112.03|110.23|110.87|109.07|112.06|110.26|110.81|109.01|616
1643058300000|2022-01-24 21:05:00|110.88|109.08|111.14|109.34|111.41|109.61|110.87|109.07|465
1643058600000|2022-01-24 21:10:00|111.1|109.3|111.09|109.29|111.52|109.72|111.06|109.26|476
1643058900000|2022-01-24 21:15:00|111.1|109.3|111.45|109.65|111.57|109.77|110.89|109.09|552
1643059200000|2022-01-24 21:20:00|111.44|109.64|111.13|109.33|111.55|109.75|110.91|109.11|456
1643059500000|2022-01-24 21:25:00|111.1|109.3|111.04|109.24|111.23|109.43|110.72|108.92|422
1643059800000|2022-01-24 21:30:00|111.06|109.26|111.49|109.69|111.51|109.71|110.82|109.02|408
1643060100000|2022-01-24 21:35:00|111.51|109.71|111.09|109.29|111.59|109.79|111.09|109.29|434
1643060400000|2022-01-24 21:40:00|111.08|109.28|110.92|109.12|111.23|109.43|110.78|108.98|424
1643060700000|2022-01-24 21:45:00|110.91|109.11|110.85|109.05|111.12|109.32|110.79|108.99|400
1643061000000|2022-01-24 21:50:00|110.84|109.04|110.73|108.93|111.03|109.23|110.71|108.91|374
1643061300000|2022-01-24 21:55:00|110.74|108.94|110.81|109.01|110.98|109.18|110.7|108.9|400
1643061600000|2022-01-24 22:00:00|110.82|109.02|111.03|109.23|111.05|109.25|110.62|108.82|248
1643061900000|2022-01-24 22:05:00|111.04|109.24|110.88|109.08|111.14|109.34|110.74|108.94|265
1643062200000|2022-01-24 22:10:00|110.87|109.07|110.74|108.94|111.02|109.22|110.66|108.86|319
1643062500000|2022-01-24 22:15:00|110.75|108.95|110.84|109.04|110.91|109.11|110.62|108.82|381
1643062800000|2022-01-24 22:20:00|110.82|109.02|110.78|108.98|110.84|109.04|110.67|108.87|332
1643063100000|2022-01-24 22:25:00|110.79|108.99|110.5|108.7|110.86|109.06|110.43|108.63|279
1643063400000|2022-01-24 22:30:00|110.49|108.69|109.97|108.17|110.49|108.69|109.94|108.14|427
1643063700000|2022-01-24 22:35:00|109.98|108.18|109.7|107.9|109.98|108.18|109.67|107.87|287
1643064000000|2022-01-24 22:40:00|109.69|107.89|109.92|108.12|109.93|108.13|109.69|107.89|219
1643064300000|2022-01-24 22:45:00|109.93|108.13|109.76|107.96|109.95|108.15|109.61|107.81|295
1643064600000|2022-01-24 22:50:00|109.75|107.95|109.78|107.98|109.85|108.05|109.69|107.89|299
1643064900000|2022-01-24 22:55:00|109.79|107.99|109.83|108.03|109.93|108.13|109.68|107.88|269
1643065200000|2022-01-24 23:00:00|109.84|108.04|110.05|108.25|110.27|108.47|109.81|108.01|423
1643065500000|2022-01-24 23:05:00|110.04|108.24|110.45|108.65|110.49|108.69|110|108.2|425
1643065800000|2022-01-24 23:10:00|110.46|108.66|110.51|108.71|110.59|108.79|110.29|108.49|396
1643066100000|2022-01-24 23:15:00|110.5|108.7|110.66|108.86|110.88|109.08|110.49|108.69|368
1643066400000|2022-01-24 23:20:00|110.64|108.84|110.32|108.52|110.66|108.86|110.1|108.3|400
1643066700000|2022-01-24 23:25:00|110.33|108.53|110.32|108.52|110.46|108.66|110.17|108.37|456
1643067000000|2022-01-24 23:30:00|110.23|108.43|110.34|108.54|110.54|108.74|109.6|107.8|521
1643067300000|2022-01-24 23:35:00|110.35|108.55|110.55|108.75|110.75|108.95|110.29|108.49|466
1643067600000|2022-01-24 23:40:00|110.53|108.73|110.66|108.86|110.89|109.09|110.5|108.7|458
1643067900000|2022-01-24 23:45:00|110.67|108.87|110.62|108.82|110.9|109.1|110.58|108.78|527
1643068200000|2022-01-24 23:50:00|110.63|108.83|110.76|108.96|110.86|109.06|110.39|108.59|500
1643068500000|2022-01-24 23:55:00|110.77|108.97|110.53|108.73|110.81|109.01|110.31|108.51|500
1643068800000|2022-01-25 00:00:00|110.52|108.72|110.3|108.5|110.55|108.75|109.82|108.02|534
1643069100000|2022-01-25 00:05:00|110.31|108.51|109.52|107.72|110.33|108.53|109.52|107.72|473
1643069400000|2022-01-25 00:10:00|109.5|107.7|109.6|107.8|110.12|108.32|109.25|107.45|523
1643069700000|2022-01-25 00:15:00|109.57|107.77|109.91|108.11|110.18|108.38|109.4|107.6|487
1643070000000|2022-01-25 00:20:00|109.9|108.1|109.22|107.42|109.91|108.11|109.19|107.39|513
1643070300000|2022-01-25 00:25:00|109.26|107.46|109.04|107.24|109.52|107.72|108.98|107.18|515
1643070600000|2022-01-25 00:30:00|109.03|107.23|108.71|106.91|109.3|107.5|108.58|106.78|483
1643070900000|2022-01-25 00:35:00|108.72|106.92|108.64|106.84|109.03|107.23|108.61|106.81|342
1643071200000|2022-01-25 00:40:00|108.65|106.85|108.79|106.99|109.12|107.32|108.38|106.58|429
1643071500000|2022-01-25 00:45:00|108.81|107.01|108.63|106.83|108.9|107.1|108.23|106.43|405
1643071800000|2022-01-25 00:50:00|108.62|106.82|108.11|106.31|108.69|106.89|108.07|106.27|435
1643072100000|2022-01-25 00:55:00|108.12|106.32|107.9|106.1|108.16|106.36|107.75|105.95|414
1643072400000|2022-01-25 01:00:00|107.91|106.11|108.38|106.58|108.8|107|107.91|106.11|524
1643072700000|2022-01-25 01:05:00|108.39|106.59|108.6|106.8|109.3|107.5|108.39|106.59|468
1643073000000|2022-01-25 01:10:00|108.59|106.79|108.39|106.59|108.89|107.09|108.3|106.5|460
1643073300000|2022-01-25 01:15:00|108.4|106.6|108.66|106.86|108.74|106.94|108.3|106.5|440
1643073600000|2022-01-25 01:20:00|108.67|106.87|108.31|106.51|108.87|107.07|108.3|106.5|415
1643073900000|2022-01-25 01:25:00|108.3|106.5|108.5|106.7|108.78|106.98|108.3|106.5|294
1643074200000|2022-01-25 01:30:00|108.51|106.71|108.42|106.62|108.79|106.99|108.3|106.5|316
1643074500000|2022-01-25 01:35:00|108.41|106.61|108.38|106.58|108.69|106.89|108.29|106.49|344
1643074800000|2022-01-25 01:40:00|108.37|106.57|108.19|106.39|108.5|106.7|108.18|106.38|349
1643075100000|2022-01-25 01:45:00|108.2|106.4|108.65|106.85|108.73|106.93|108.16|106.36|495
1643075400000|2022-01-25 01:50:00|108.63|106.83|108.31|106.51|108.7|106.9|108.25|106.45|497
1643075700000|2022-01-25 01:55:00|108.33|106.53|108.48|106.68|108.59|106.79|108.15|106.35|410
1643076000000|2022-01-25 02:00:00|108.47|106.67|108.46|106.66|108.6|106.8|108.36|106.56|349
1643076300000|2022-01-25 02:05:00|108.47|106.67|108.61|106.81|108.84|107.04|108.26|106.46|371
1643076600000|2022-01-25 02:10:00|108.62|106.82|108.9|107.1|109.1|107.3|108.6|106.8|406
1643076900000|2022-01-25 02:15:00|108.89|107.09|108.56|106.76|109.17|107.37|108.56|106.76|394
1643077200000|2022-01-25 02:20:00|108.57|106.77|108.33|106.53|108.76|106.96|108.3|106.5|464
1643077500000|2022-01-25 02:25:00|108.34|106.54|108.69|106.89|108.82|107.02|108.34|106.54|402
1643077800000|2022-01-25 02:30:00|108.68|106.88|108.68|106.88|108.99|107.19|108.66|106.86|414
1643078100000|2022-01-25 02:35:00|108.67|106.87|108.62|106.82|108.89|107.09|108.6|106.8|256
1643078400000|2022-01-25 02:40:00|108.61|106.81|108.68|106.88|108.9|107.1|108.61|106.81|341
1643078700000|2022-01-25 02:45:00|108.67|106.87|108.98|107.18|109.18|107.38|108.66|106.86|379
1643079000000|2022-01-25 02:50:00|108.97|107.17|109.09|107.29|109.17|107.37|108.87|107.07|310
1643079300000|2022-01-25 02:55:00|109.08|107.28|108.98|107.18|109.13|107.33|108.95|107.15|285
1643079600000|2022-01-25 03:00:00|108.99|107.19|108.48|106.68|109.01|107.21|108.4|106.6|399
1643079900000|2022-01-25 03:05:00|108.5|106.7|108.26|106.46|108.58|106.78|108.26|106.46|315
1643080200000|2022-01-25 03:10:00|108.24|106.44|108.78|106.98|108.79|106.99|108.08|106.28|486
1643080500000|2022-01-25 03:15:00|108.77|106.97|108.93|107.13|108.96|107.16|108.44|106.64|425
1643080800000|2022-01-25 03:20:00|108.92|107.12|108.9|107.1|109.12|107.32|108.77|106.97|390
1643081100000|2022-01-25 03:25:00|108.89|107.09|108.92|107.12|109.06|107.26|108.85|107.05|298
1643081400000|2022-01-25 03:30:00|108.93|107.13|109.01|107.21|109.58|107.78|108.93|107.13|372
1643081700000|2022-01-25 03:35:00|109.02|107.22|109.26|107.46|109.28|107.48|108.99|107.19|364
1643082000000|2022-01-25 03:40:00|109.27|107.47|108.9|107.1|109.27|107.47|108.87|107.07|312
1643082300000|2022-01-25 03:45:00|108.92|107.12|108.66|106.86|108.94|107.14|108.65|106.85|353
1643082600000|2022-01-25 03:50:00|108.65|106.85|109.01|107.21|109.07|107.27|108.65|106.85|291
1643082900000|2022-01-25 03:55:00|109.02|107.22|109.18|107.38|109.31|107.51|108.99|107.19|314
1643083200000|2022-01-25 04:00:00|109.17|107.37|109|107.2|109.38|107.58|108.95|107.15|366
1643083500000|2022-01-25 04:05:00|108.99|107.19|108.97|107.17|109|107.2|108.69|106.89|363
1643083800000|2022-01-25 04:10:00|108.98|107.18|108.7|106.9|108.98|107.18|108.67|106.87|229
1643084100000|2022-01-25 04:15:00|108.69|106.89|108.56|106.76|108.88|107.08|108.56|106.76|211
1643084400000|2022-01-25 04:20:00|108.55|106.75|108.58|106.78|108.69|106.89|108.47|106.67|320
1643084700000|2022-01-25 04:25:00|108.59|106.79|108.69|106.89|108.77|106.97|108.55|106.75|232
1643085000000|2022-01-25 04:30:00|108.7|106.9|108.28|106.48|108.72|106.92|108.27|106.47|379
1643085300000|2022-01-25 04:35:00|108.27|106.47|107.77|105.97|108.3|106.5|107.69|105.89|412
1643085600000|2022-01-25 04:40:00|107.76|105.96|107.65|105.85|107.88|106.08|107.57|105.77|426
1643085900000|2022-01-25 04:45:00|107.64|105.84|107.56|105.76|107.67|105.87|107.42|105.62|248
1643086200000|2022-01-25 04:50:00|107.57|105.77|107.27|105.47|107.59|105.79|107.2|105.4|332
1643086500000|2022-01-25 04:55:00|107.26|105.46|107.34|105.54|107.46|105.66|107.17|105.37|329
1643086800000|2022-01-25 05:00:00|107.33|105.53|107.6|105.8|107.71|105.91|107.15|105.35|360
1643087100000|2022-01-25 05:05:00|107.61|105.81|107.73|105.93|107.92|106.12|107.61|105.81|330
1643087400000|2022-01-25 05:10:00|107.74|105.94|107.76|105.96|107.91|106.11|107.68|105.88|262
1643087700000|2022-01-25 05:15:00|107.75|105.95|107.55|105.75|107.8|106|107.49|105.69|278
1643088000000|2022-01-25 05:20:00|107.56|105.76|107.55|105.75|107.64|105.84|107.46|105.66|278
1643088300000|2022-01-25 05:25:00|107.56|105.76|107.36|105.56|107.58|105.78|107.36|105.56|209
1643088600000|2022-01-25 05:30:00|107.35|105.55|107.56|105.76|107.75|105.95|107.25|105.45|244
1643088900000|2022-01-25 05:35:00|107.54|105.74|107.63|105.83|107.79|105.99|107.51|105.71|177
1643089200000|2022-01-25 05:40:00|107.64|105.84|107.77|105.97|107.89|106.09|107.64|105.84|283
1643089500000|2022-01-25 05:45:00|107.8|106|107.65|105.85|107.9|106.1|107.58|105.78|211
1643089800000|2022-01-25 05:50:00|107.66|105.86|107.75|105.95|107.89|106.09|107.62|105.82|263
1643090100000|2022-01-25 05:55:00|107.76|105.96|108.06|106.26|108.54|106.74|107.64|105.84|276
1643090400000|2022-01-25 06:00:00|108.04|106.24|107.97|106.17|108.39|106.59|107.95|106.15|345
1643090700000|2022-01-25 06:05:00|107.98|106.18|108.09|106.29|108.36|106.56|107.96|106.16|258
1643091000000|2022-01-25 06:10:00|108.1|106.3|107.78|105.98|108.17|106.37|107.68|105.88|249
1643091300000|2022-01-25 06:15:00|107.77|105.97|107.7|105.9|107.99|106.19|107.56|105.76|416
1643091600000|2022-01-25 06:20:00|107.71|105.91|107.56|105.76|107.84|106.04|107.45|105.65|387
1643091900000|2022-01-25 06:25:00|107.57|105.77|107.57|105.77|107.68|105.88|107.45|105.65|267
1643092200000|2022-01-25 06:30:00|107.59|105.79|108.04|106.24|108.04|106.24|107.29|105.49|418
1643092500000|2022-01-25 06:35:00|108.05|106.25|107.64|105.84|108.08|106.28|107.5|105.7|345
1643092800000|2022-01-25 06:40:00|107.63|105.83|107.38|105.58|107.63|105.83|107.34|105.54|359
1643093100000|2022-01-25 06:45:00|107.37|105.57|107.57|105.77|107.68|105.88|107.31|105.51|340
1643093400000|2022-01-25 06:50:00|107.56|105.76|107.47|105.67|107.63|105.83|107.44|105.64|312
1643093700000|2022-01-25 06:55:00|107.48|105.68|107.27|105.47|107.59|105.79|107.25|105.45|290
1643094000000|2022-01-25 07:00:00|107.26|105.46|107.21|105.41|107.49|105.69|107.19|105.39|308
1643094300000|2022-01-25 07:05:00|107.22|105.42|107.17|105.37|107.4|105.6|106.99|105.19|428
1643094600000|2022-01-25 07:10:00|107.15|105.35|106.93|105.13|107.2|105.4|106.86|105.06|417
1643094900000|2022-01-25 07:15:00|106.95|105.15|107.26|105.46|107.28|105.48|106.94|105.14|397
1643095200000|2022-01-25 07:20:00|107.25|105.45|107.45|105.65|107.47|105.67|107.13|105.33|393
1643095500000|2022-01-25 07:25:00|107.46|105.66|107.59|105.79|107.71|105.91|107.42|105.62|290
1643095800000|2022-01-25 07:30:00|107.61|105.81|107.87|106.07|107.95|106.15|107.58|105.78|376
1643096100000|2022-01-25 07:35:00|107.86|106.06|107.84|106.04|107.97|106.17|107.66|105.86|352
1643096400000|2022-01-25 07:40:00|107.81|106.01|107.89|106.09|108.07|106.27|107.76|105.96|412
1643096700000|2022-01-25 07:45:00|107.9|106.1|107.72|105.92|107.9|106.1|107.69|105.89|346
1643097000000|2022-01-25 07:50:00|107.71|105.91|107.87|106.07|108.02|106.22|107.61|105.81|367
1643097300000|2022-01-25 07:55:00|107.86|106.06|108.09|106.29|108.2|106.4|107.85|106.05|359
1643097600000|2022-01-25 08:00:00|108.08|106.28|108.84|107.04|109.05|107.25|107.88|106.08|429
1643097900000|2022-01-25 08:05:00|108.82|107.02|108.5|106.7|108.83|107.03|108.39|106.59|498
1643098200000|2022-01-25 08:10:00|108.52|106.72|108.95|107.15|108.95|107.15|108.47|106.67|546
1643098500000|2022-01-25 08:15:00|108.94|107.14|109.11|107.31|109.39|107.59|108.88|107.08|547
1643098800000|2022-01-25 08:20:00|109.1|107.3|108.76|106.96|109.22|107.42|108.67|106.87|460
1643099100000|2022-01-25 08:25:00|108.74|106.94|108.24|106.44|108.83|107.03|108.12|106.32|520
1643099400000|2022-01-25 08:30:00|108.23|106.43|108.14|106.34|108.46|106.66|107.86|106.06|539
1643099700000|2022-01-25 08:35:00|108.13|106.33|108.27|106.47|108.44|106.64|108.08|106.28|482
1643100000000|2022-01-25 08:40:00|108.28|106.48|108.78|106.98|108.82|107.02|108.27|106.47|490
1643100300000|2022-01-25 08:45:00|108.79|106.99|108.77|106.97|108.9|107.1|108.55|106.75|390
1643100600000|2022-01-25 08:50:00|108.78|106.98|108.75|106.95|109.17|107.37|108.73|106.93|334
1643100900000|2022-01-25 08:55:00|108.76|106.96|108.37|106.57|108.92|107.12|108.34|106.54|344
1643101200000|2022-01-25 09:00:00|108.38|106.58|108.41|106.61|108.48|106.68|108.16|106.36|381
1643101500000|2022-01-25 09:05:00|108.42|106.62|108.92|107.12|108.93|107.13|108.36|106.56|438
1643101800000|2022-01-25 09:10:00|108.9|107.1|108.87|107.07|109.09|107.29|108.56|106.76|445
1643102100000|2022-01-25 09:15:00|108.86|107.06|108.76|106.96|109.07|107.27|108.68|106.88|325
1643102400000|2022-01-25 09:20:00|108.75|106.95|109.22|107.42|109.31|107.51|108.75|106.95|417
1643102700000|2022-01-25 09:25:00|109.21|107.41|109.36|107.56|109.49|107.69|109.07|107.27|411
1643103000000|2022-01-25 09:30:00|109.37|107.57|109.39|107.59|109.41|107.61|109.08|107.28|454
1643103300000|2022-01-25 09:35:00|109.37|107.57|109.21|107.41|109.59|107.79|109.16|107.36|384
1643103600000|2022-01-25 09:40:00|109.2|107.4|108.83|107.03|109.2|107.4|108.79|106.99|406
1643103900000|2022-01-25 09:45:00|108.85|107.05|108.96|107.16|109.15|107.35|108.85|107.05|386
1643104200000|2022-01-25 09:50:00|108.97|107.17|109.51|107.71|109.59|107.79|108.97|107.17|427
1643104500000|2022-01-25 09:55:00|109.5|107.7|109.34|107.54|109.72|107.92|109.23|107.43|396
1643104800000|2022-01-25 10:00:00|109.35|107.55|109.32|107.52|109.69|107.89|109.21|107.41|440
1643105100000|2022-01-25 10:05:00|109.33|107.53|109.79|107.99|109.81|108.01|109.18|107.38|432
1643105400000|2022-01-25 10:10:00|109.78|107.98|109.93|108.13|110.01|108.21|109.62|107.82|444
1643105700000|2022-01-25 10:15:00|109.92|108.12|110.07|108.27|110.62|108.82|109.92|108.12|590
1643106000000|2022-01-25 10:20:00|110.08|108.28|109.73|107.93|110.21|108.41|109.69|107.89|476
1643106300000|2022-01-25 10:25:00|109.72|107.92|109.63|107.83|109.87|108.07|109.52|107.72|454
1643106600000|2022-01-25 10:30:00|109.61|107.81|109.45|107.65|109.71|107.91|109.39|107.59|499
1643106900000|2022-01-25 10:35:00|109.44|107.64|109.12|107.32|109.47|107.67|109.01|107.21|514
1643107200000|2022-01-25 10:40:00|109.13|107.33|108.9|107.1|109.22|107.42|108.81|107.01|336
1643107500000|2022-01-25 10:45:00|108.89|107.09|108.85|107.05|109.14|107.34|108.77|106.97|385
1643107800000|2022-01-25 10:50:00|108.83|107.03|108.9|107.1|109.22|107.42|108.8|107|415
1643108100000|2022-01-25 10:55:00|108.89|107.09|109.11|107.31|109.16|107.36|108.81|107.01|381
1643108400000|2022-01-25 11:00:00|109.1|107.3|109.71|107.91|109.77|107.97|108.85|107.05|399
1643108700000|2022-01-25 11:05:00|109.72|107.92|109.91|108.11|109.91|108.11|109.59|107.79|368
1643109000000|2022-01-25 11:10:00|109.9|108.1|109.82|108.02|109.91|108.11|109.69|107.89|323
1643109300000|2022-01-25 11:15:00|109.84|108.04|109.32|107.52|109.95|108.15|109.24|107.44|400
1643109600000|2022-01-25 11:20:00|109.31|107.51|108.91|107.11|109.41|107.61|108.89|107.09|312
1643109900000|2022-01-25 11:25:00|108.92|107.12|108.69|106.89|108.94|107.14|108.6|106.8|413
1643110200000|2022-01-25 11:30:00|108.7|106.9|108.71|106.91|108.97|107.17|108.59|106.79|413
1643110500000|2022-01-25 11:35:00|108.75|106.95|108.78|106.98|109.05|107.25|108.73|106.93|344
1643110800000|2022-01-25 11:40:00|108.79|106.99|108.96|107.16|108.96|107.16|108.62|106.82|324
1643111100000|2022-01-25 11:45:00|109|107.2|109.3|107.5|109.34|107.54|108.92|107.12|406
1643111400000|2022-01-25 11:50:00|109.29|107.49|108.81|107.01|109.35|107.55|108.8|107|299
1643111700000|2022-01-25 11:55:00|108.8|107|108.72|106.92|109.03|107.23|108.68|106.88|435
1643112000000|2022-01-25 12:00:00|108.73|106.93|108.59|106.79|108.94|107.14|108.58|106.78|398
1643112300000|2022-01-25 12:05:00|108.6|106.8|108.46|106.66|108.66|106.86|108.26|106.46|526
1643112600000|2022-01-25 12:10:00|108.44|106.64|108.54|106.74|108.61|106.81|108.33|106.53|438
1643112900000|2022-01-25 12:15:00|108.53|106.73|108.73|106.93|108.88|107.08|108.22|106.42|469
1643113200000|2022-01-25 12:20:00|108.74|106.94|108.7|106.9|108.86|107.06|108.59|106.79|514
1643113500000|2022-01-25 12:25:00|108.71|106.91|109.03|107.23|109.19|107.39|108.7|106.9|452
1643113800000|2022-01-25 12:30:00|109.04|107.24|108.86|107.06|109.42|107.62|108.79|106.99|555
1643114100000|2022-01-25 12:35:00|108.84|107.04|109.18|107.38|109.36|107.56|108.78|106.98|521
1643114400000|2022-01-25 12:40:00|109.19|107.39|109.44|107.64|109.69|107.89|109.1|107.3|539
1643114700000|2022-01-25 12:45:00|109.45|107.65|108.84|107.04|109.45|107.65|108.76|106.96|517
1643115000000|2022-01-25 12:50:00|108.85|107.05|108.6|106.8|108.98|107.18|108.54|106.74|431
1643115300000|2022-01-25 12:55:00|108.59|106.79|108.55|106.75|108.78|106.98|108.5|106.7|440
1643115600000|2022-01-25 13:00:00|108.56|106.76|108.46|106.66|108.66|106.86|108.39|106.59|445
1643115900000|2022-01-25 13:05:00|108.47|106.67|107.57|105.77|108.55|106.75|107.57|105.77|519
1643116200000|2022-01-25 13:10:00|107.58|105.78|107.81|106.01|107.83|106.03|107.55|105.75|425
1643116500000|2022-01-25 13:15:00|107.8|106|107.84|106.04|107.96|106.16|107.5|105.7|450
1643116800000|2022-01-25 13:20:00|107.85|106.05|107.53|105.73|107.91|106.11|107.42|105.62|412
1643117100000|2022-01-25 13:25:00|107.54|105.74|107.07|105.27|107.62|105.82|106.86|105.06|467
1643117400000|2022-01-25 13:30:00|107.06|105.26|107.38|105.58|107.39|105.59|106.93|105.13|415
1643117700000|2022-01-25 13:35:00|107.39|105.59|107.58|105.78|107.64|105.84|107.34|105.54|368
1643118000000|2022-01-25 13:40:00|107.59|105.79|107.7|105.9|107.74|105.94|107.4|105.6|346
1643118300000|2022-01-25 13:45:00|107.69|105.89|107.91|106.11|107.94|106.14|107.6|105.8|367
1643118600000|2022-01-25 13:50:00|107.9|106.1|107.61|105.81|107.92|106.12|107.54|105.74|337
1643118900000|2022-01-25 13:55:00|107.6|105.8|108.02|106.22|108.16|106.36|107.6|105.8|385
1643119200000|2022-01-25 14:00:00|108.01|106.21|108.2|106.4|108.23|106.43|107.64|105.84|431
1643119500000|2022-01-25 14:05:00|108.21|106.41|108.66|106.86|108.71|106.91|108.09|106.29|446
1643119800000|2022-01-25 14:10:00|108.67|106.87|108.76|106.96|108.79|106.99|108.52|106.72|408
1643120100000|2022-01-25 14:15:00|108.75|106.95|109.22|107.42|109.23|107.43|108.69|106.89|519
1643120400000|2022-01-25 14:20:00|109.23|107.43|109.63|107.83|109.72|107.92|109.14|107.34|540
1643120700000|2022-01-25 14:25:00|109.64|107.84|108.94|107.14|109.82|108.02|108.92|107.12|528
1643121000000|2022-01-25 14:30:00|108.93|107.13|108.63|106.83|109.12|107.32|108.38|106.58|557
1643121300000|2022-01-25 14:35:00|108.62|106.82|109.43|107.63|109.81|108.01|108.52|106.72|567
1643121600000|2022-01-25 14:40:00|109.39|107.59|109.3|107.5|109.82|108.02|109.01|107.21|663
1643121900000|2022-01-25 14:45:00|109.29|107.49|108.41|106.61|109.31|107.51|108.37|106.57|666
1643122200000|2022-01-25 14:50:00|108.43|106.63|107.38|105.58|108.45|106.65|107.27|105.47|643
1643122500000|2022-01-25 14:55:00|107.37|105.57|107.23|105.43|107.71|105.91|107.12|105.32|661
1643122800000|2022-01-25 15:00:00|107.22|105.42|106.63|104.83|107.63|105.83|106.12|104.32|751
1643123100000|2022-01-25 15:05:00|106.62|104.82|106.9|105.1|106.91|105.11|106.41|104.61|626
1643123400000|2022-01-25 15:10:00|106.91|105.11|107.89|106.09|108.01|106.21|106.79|104.99|621
1643123700000|2022-01-25 15:15:00|107.9|106.1|107.92|106.12|108.43|106.63|107.6|105.8|617
1643124000000|2022-01-25 15:20:00|107.93|106.13|107.83|106.03|108.02|106.22|107.32|105.52|604
1643124300000|2022-01-25 15:25:00|107.84|106.04|108.75|106.95|108.82|107.02|107.78|105.98|574
1643124600000|2022-01-25 15:30:00|108.74|106.94|108.32|106.52|108.74|106.94|108.2|106.4|571
1643124900000|2022-01-25 15:35:00|108.31|106.51|108.34|106.54|108.81|107.01|107.83|106.03|612
1643125200000|2022-01-25 15:40:00|108.33|106.53|108.68|106.88|108.68|106.88|108.12|106.32|589
1643125500000|2022-01-25 15:45:00|108.69|106.89|108.85|107.05|108.95|107.15|108.3|106.5|666
1643125800000|2022-01-25 15:50:00|108.86|107.06|108.36|106.56|108.88|107.08|108.25|106.45|633
1643126100000|2022-01-25 15:55:00|108.35|106.55|108.17|106.37|108.51|106.71|108|106.2|617
1643126400000|2022-01-25 16:00:00|108.18|106.38|108.54|106.74|108.58|106.78|108.03|106.23|568
1643126700000|2022-01-25 16:05:00|108.55|106.75|108.45|106.65|108.87|107.07|108.22|106.42|556
1643127000000|2022-01-25 16:10:00|108.46|106.66|108.51|106.71|108.8|107|108.39|106.59|540
1643127300000|2022-01-25 16:15:00|108.5|106.7|109.41|107.61|109.43|107.63|108.37|106.57|581
1643127600000|2022-01-25 16:20:00|109.42|107.62|109.43|107.63|109.66|107.86|109.29|107.49|531
1643127900000|2022-01-25 16:25:00|109.45|107.65|109.23|107.43|109.53|107.73|109.09|107.29|545
1643128200000|2022-01-25 16:30:00|109.24|107.44|109.19|107.39|109.58|107.78|109.05|107.25|534
1643128500000|2022-01-25 16:35:00|109.18|107.38|109|107.2|109.27|107.47|108.83|107.03|487
1643128800000|2022-01-25 16:40:00|108.99|107.19|109.42|107.62|109.47|107.67|108.77|106.97|438
1643129100000|2022-01-25 16:45:00|109.41|107.61|109.74|107.94|109.79|107.99|109.36|107.56|540
1643129400000|2022-01-25 16:50:00|109.73|107.93|109.74|107.94|109.85|108.05|109.55|107.75|446
1643129700000|2022-01-25 16:55:00|109.73|107.93|109.2|107.4|109.85|108.05|109.12|107.32|550
1643130000000|2022-01-25 17:00:00|109.21|107.41|109.51|107.71|109.52|107.72|109.04|107.24|518
1643130300000|2022-01-25 17:05:00|109.52|107.72|109.68|107.88|109.96|108.16|109.52|107.72|507
1643130600000|2022-01-25 17:10:00|109.7|107.9|109.82|108.02|109.9|108.1|109.5|107.7|495
1643130900000|2022-01-25 17:15:00|109.84|108.04|109.95|108.15|110.02|108.22|109.52|107.72|519
1643131200000|2022-01-25 17:20:00|109.96|108.16|110.17|108.37|110.62|108.82|109.88|108.08|511
1643131500000|2022-01-25 17:25:00|110.16|108.36|110.35|108.55|110.44|108.64|109.95|108.15|478
1643131800000|2022-01-25 17:30:00|110.36|108.56|109.94|108.14|110.42|108.62|109.87|108.07|509
1643132100000|2022-01-25 17:35:00|109.95|108.15|109.72|107.92|110.06|108.26|109.67|107.87|469
1643132400000|2022-01-25 17:40:00|109.73|107.93|110.48|108.68|110.48|108.68|109.67|107.87|491
1643132700000|2022-01-25 17:45:00|110.47|108.67|109.83|108.03|110.54|108.74|109.59|107.79|551
1643133000000|2022-01-25 17:50:00|109.84|108.04|109.83|108.03|110.03|108.23|109.65|107.85|498
1643133300000|2022-01-25 17:55:00|109.82|108.02|110.04|108.24|110.04|108.24|109.52|107.72|492
1643133600000|2022-01-25 18:00:00|110.03|108.23|109.6|107.8|110.03|108.23|109.37|107.57|537
1643133900000|2022-01-25 18:05:00|109.61|107.81|109.53|107.73|109.71|107.91|109.39|107.59|477
1643134200000|2022-01-25 18:10:00|109.54|107.74|109.79|107.99|109.88|108.08|109.5|107.7|354
1643134500000|2022-01-25 18:15:00|109.8|108|110.05|108.25|110.18|108.38|109.7|107.9|447
1643134800000|2022-01-25 18:20:00|110.06|108.26|110.05|108.25|110.12|108.32|109.87|108.07|464
1643135100000|2022-01-25 18:25:00|110.06|108.26|110.33|108.53|110.58|108.78|109.99|108.19|573
1643135400000|2022-01-25 18:30:00|110.34|108.54|110.64|108.84|110.84|109.04|110.22|108.42|506
1643135700000|2022-01-25 18:35:00|110.65|108.85|110.46|108.66|110.74|108.94|110.32|108.52|482
1643136000000|2022-01-25 18:40:00|110.47|108.67|110.18|108.38|110.5|108.7|110.06|108.26|417
1643136300000|2022-01-25 18:45:00|110.21|108.41|110.37|108.57|110.44|108.64|110.11|108.31|433
1643136600000|2022-01-25 18:50:00|110.38|108.58|110.25|108.45|110.48|108.68|110.2|108.4|381
1643136900000|2022-01-25 18:55:00|110.26|108.46|110.39|108.59|110.61|108.81|110.11|108.31|440
1643137200000|2022-01-25 19:00:00|110.35|108.55|110.07|108.27|110.46|108.66|109.96|108.16|301
1643137500000|2022-01-25 19:05:00|110.08|108.28|109.94|108.14|110.11|108.31|109.85|108.05|410
1643137800000|2022-01-25 19:10:00|109.93|108.13|110.06|108.26|110.13|108.33|109.87|108.07|401
1643138100000|2022-01-25 19:15:00|110.05|108.25|110.03|108.23|110.14|108.34|109.92|108.12|390
1643138400000|2022-01-25 19:20:00|110.04|108.24|109.78|107.98|110.25|108.45|109.69|107.89|428
1643138700000|2022-01-25 19:25:00|109.8|108|109.44|107.64|109.8|108|109.39|107.59|521
1643139000000|2022-01-25 19:30:00|109.43|107.63|109.05|107.25|109.57|107.77|108.94|107.14|495
1643139300000|2022-01-25 19:35:00|109.07|107.27|108.84|107.04|109.1|107.3|108.63|106.83|492
1643139600000|2022-01-25 19:40:00|108.87|107.07|109.22|107.42|109.3|107.5|108.87|107.07|453
1643139900000|2022-01-25 19:45:00|109.19|107.39|109.03|107.23|109.43|107.63|109.01|107.21|411
1643140200000|2022-01-25 19:50:00|109.01|107.21|109.03|107.23|109.43|107.63|109|107.2|440
1643140500000|2022-01-25 19:55:00|109.04|107.24|108.95|107.15|109.19|107.39|108.91|107.11|402
1643140800000|2022-01-25 20:00:00|108.94|107.14|108.66|106.86|109.06|107.26|108.61|106.81|452
1643141100000|2022-01-25 20:05:00|108.67|106.87|108.41|106.61|108.72|106.92|108.29|106.49|520
1643141400000|2022-01-25 20:10:00|108.43|106.63|108.42|106.62|108.55|106.75|108.22|106.42|452
1643141700000|2022-01-25 20:15:00|108.41|106.61|108.74|106.94|108.76|106.96|108.4|106.6|375
1643142000000|2022-01-25 20:20:00|108.73|106.93|108.36|106.56|108.94|107.14|108.32|106.52|470
1643142300000|2022-01-25 20:25:00|108.35|106.55|108.29|106.49|108.55|106.75|108.21|106.41|466
1643142600000|2022-01-25 20:30:00|108.32|106.52|108.08|106.28|108.34|106.54|107.93|106.13|530
1643142900000|2022-01-25 20:35:00|108.1|106.3|108.62|106.82|108.76|106.96|107.91|106.11|540
1643143200000|2022-01-25 20:40:00|108.63|106.83|108.81|107.01|109.01|107.21|108.53|106.73|590
1643143500000|2022-01-25 20:45:00|108.83|107.03|108.68|106.88|109.25|107.45|108.64|106.84|589
1643143800000|2022-01-25 20:50:00|108.69|106.89|108.58|106.78|108.86|107.06|108.49|106.69|577
1643144100000|2022-01-25 20:55:00|108.57|106.77|108.83|107.03|108.94|107.14|108.49|106.69|511
1643144400000|2022-01-25 21:00:00|108.82|107.02|108.36|106.56|108.93|107.13|108.31|106.51|561
1643144700000|2022-01-25 21:05:00|108.37|106.57|108|106.2|108.37|106.57|107.91|106.11|457
1643145000000|2022-01-25 21:10:00|107.99|106.19|108.4|106.6|108.53|106.73|107.88|106.08|427
1643145300000|2022-01-25 21:15:00|108.39|106.59|107.94|106.14|108.46|106.66|107.91|106.11|426
1643145600000|2022-01-25 21:20:00|107.95|106.15|108.04|106.24|108.14|106.34|107.9|106.1|363
1643145900000|2022-01-25 21:25:00|108.05|106.25|107.89|106.09|108.12|106.32|107.7|105.9|414
1643146200000|2022-01-25 21:30:00|107.88|106.08|107.78|105.98|108.02|106.22|107.68|105.88|376
1643146500000|2022-01-25 21:35:00|107.77|105.97|107.78|105.98|108.09|106.29|107.58|105.78|433
1643146800000|2022-01-25 21:40:00|107.77|105.97|107.78|105.98|108.05|106.25|107.76|105.96|357
1643147100000|2022-01-25 21:45:00|107.81|106.01|107.86|106.06|108.21|106.41|107.81|106.01|446
1643147400000|2022-01-25 21:50:00|107.87|106.07|108.04|106.24|108.13|106.33|107.48|105.68|413
1643147700000|2022-01-25 21:55:00|108.03|106.23|107.74|105.94|108.12|106.32|107.68|105.88|356
1643148000000|2022-01-25 22:00:00|107.75|105.95|108.08|106.28|108.2|106.4|107.73|105.93|264
1643148300000|2022-01-25 22:05:00|108.1|106.3|108.26|106.46|108.4|106.6|108.1|106.3|190
1643148600000|2022-01-25 22:10:00|108.27|106.47|108.14|106.34|108.34|106.54|108|106.2|248
1643148900000|2022-01-25 22:15:00|108.15|106.35|107.61|105.81|108.24|106.44|107.51|105.71|306
1643149200000|2022-01-25 22:20:00|107.62|105.82|107.56|105.76|107.93|106.13|107.46|105.66|346
1643149500000|2022-01-25 22:25:00|107.57|105.77|107.67|105.87|107.79|105.99|107.47|105.67|280
1643149800000|2022-01-25 22:30:00|107.68|105.88|107.83|106.03|107.83|106.03|107.67|105.87|247
1643150100000|2022-01-25 22:35:00|107.87|106.07|108.03|106.23|108.15|106.35|107.87|106.07|232
1643150400000|2022-01-25 22:40:00|108.02|106.22|108.07|106.27|108.12|106.32|108.02|106.22|213
1643150700000|2022-01-25 22:45:00|108.06|106.26|108.4|106.6|108.45|106.65|108.06|106.26|301
1643151000000|2022-01-25 22:50:00|108.36|106.56|108.37|106.57|108.42|106.62|108.19|106.39|256
1643151300000|2022-01-25 22:55:00|108.38|106.58|108.99|107.19|109|107.2|108.2|106.4|356
1643151600000|2022-01-25 23:00:00|109|107.2|108.81|107.01|109.07|107.27|108.48|106.68|388
1643151900000|2022-01-25 23:05:00|108.82|107.02|108.75|106.95|109.07|107.27|108.63|106.83|414
1643152200000|2022-01-25 23:10:00|108.76|106.96|108.78|106.98|109.13|107.33|108.6|106.8|487
1643152500000|2022-01-25 23:15:00|108.77|106.97|109.25|107.45|109.31|107.51|108.76|106.96|462
1643152800000|2022-01-25 23:20:00|109.23|107.43|109.2|107.4|109.31|107.51|109.05|107.25|388
1643153100000|2022-01-25 23:25:00|109.19|107.39|109.24|107.44|109.28|107.48|108.92|107.12|475
1643153400000|2022-01-25 23:30:00|109.2|107.4|108.92|107.12|109.33|107.53|108.73|106.93|439
1643153700000|2022-01-25 23:35:00|108.93|107.13|109.23|107.43|109.25|107.45|108.89|107.09|436
1643154000000|2022-01-25 23:40:00|109.21|107.41|109.18|107.38|109.27|107.47|108.95|107.15|443
1643154300000|2022-01-25 23:45:00|109.17|107.37|109.23|107.43|109.52|107.72|109.15|107.35|456
1643154600000|2022-01-25 23:50:00|109.24|107.44|109.03|107.23|109.36|107.56|108.98|107.18|422
1643154900000|2022-01-25 23:55:00|109.02|107.22|108.81|107.01|109.09|107.29|108.54|106.74|458
1643155200000|2022-01-26 00:00:00|108.8|107|108.25|106.45|108.95|107.15|108.17|106.37|612
1643155500000|2022-01-26 00:05:00|108.24|106.44|108.53|106.73|108.67|106.87|108.09|106.29|488
1643155800000|2022-01-26 00:10:00|108.54|106.74|108.31|106.51|108.92|107.12|108.25|106.45|614
1643156100000|2022-01-26 00:15:00|108.3|106.5|108.12|106.32|108.6|106.8|108.12|106.32|602
1643156400000|2022-01-26 00:20:00|108.14|106.34|108.83|107.03|108.83|107.03|108.1|106.3|523
1643156700000|2022-01-26 00:25:00|108.81|107.01|108.82|107.02|109.04|107.24|108.34|106.54|505
1643157000000|2022-01-26 00:30:00|108.84|107.04|108.99|107.19|109.01|107.21|108.53|106.73|426
1643157300000|2022-01-26 00:35:00|109|107.2|108.85|107.05|109.09|107.29|108.63|106.83|453
1643157600000|2022-01-26 00:40:00|108.87|107.07|108.48|106.68|108.87|107.07|108.48|106.68|463
1643157900000|2022-01-26 00:45:00|108.47|106.67|107.95|106.15|108.63|106.83|107.89|106.09|485
1643158200000|2022-01-26 00:50:00|107.94|106.14|107.73|105.93|108.14|106.34|107.61|105.81|538
1643158500000|2022-01-26 00:55:00|107.71|105.91|108.03|106.23|108.03|106.23|107.53|105.73|509
1643158800000|2022-01-26 01:00:00|108.02|106.22|108.14|106.34|108.16|106.36|107.82|106.02|441
1643159100000|2022-01-26 01:05:00|108.15|106.35|107.9|106.1|108.32|106.52|107.86|106.06|458
1643159400000|2022-01-26 01:10:00|107.89|106.09|108.12|106.32|108.23|106.43|107.89|106.09|482
1643159700000|2022-01-26 01:15:00|108.11|106.31|108.43|106.63|108.52|106.72|108.09|106.29|405
1643160000000|2022-01-26 01:20:00|108.41|106.61|108.69|106.89|108.74|106.94|108.36|106.56|454
1643160300000|2022-01-26 01:25:00|108.7|106.9|108.67|106.87|108.72|106.92|108.4|106.6|362
1643160600000|2022-01-26 01:30:00|108.66|106.86|108.37|106.57|108.66|106.86|108.31|106.51|435
1643160900000|2022-01-26 01:35:00|108.38|106.58|108.19|106.39|108.48|106.68|108.08|106.28|411
1643161200000|2022-01-26 01:40:00|108.2|106.4|108.34|106.54|108.52|106.72|108.19|106.39|353
1643161500000|2022-01-26 01:45:00|108.35|106.55|108.72|106.92|108.74|106.94|108.33|106.53|360
1643161800000|2022-01-26 01:50:00|108.71|106.91|108.91|107.11|109.04|107.24|108.67|106.87|301
1643162100000|2022-01-26 01:55:00|108.92|107.12|108.98|107.18|109.1|107.3|108.88|107.08|332
1643162400000|2022-01-26 02:00:00|108.99|107.19|109.19|107.39|109.29|107.49|108.86|107.06|416
1643162700000|2022-01-26 02:05:00|109.2|107.4|109.2|107.4|109.34|107.54|109.09|107.29|467
1643163000000|2022-01-26 02:10:00|109.21|107.41|109.64|107.84|109.65|107.85|109.2|107.4|426
1643163300000|2022-01-26 02:15:00|109.65|107.85|109.52|107.72|109.67|107.87|109.36|107.56|420
1643163600000|2022-01-26 02:20:00|109.53|107.73|109.33|107.53|109.54|107.74|109.3|107.5|354
1643163900000|2022-01-26 02:25:00|109.32|107.52|109.37|107.57|109.45|107.65|109.23|107.43|352
1643164200000|2022-01-26 02:30:00|109.36|107.56|109.55|107.75|109.56|107.76|109.29|107.49|411
1643164500000|2022-01-26 02:35:00|109.54|107.74|109.45|107.65|109.7|107.9|109.36|107.56|355
1643164800000|2022-01-26 02:40:00|109.46|107.66|109.23|107.43|109.47|107.67|109.15|107.35|314
1643165100000|2022-01-26 02:45:00|109.22|107.42|108.76|106.96|109.27|107.47|108.63|106.83|378
1643165400000|2022-01-26 02:50:00|108.77|106.97|108.67|106.87|108.82|107.02|108.53|106.73|394
1643165700000|2022-01-26 02:55:00|108.68|106.88|108.42|106.62|108.83|107.03|108.39|106.59|306
1643166000000|2022-01-26 03:00:00|108.41|106.61|108.63|106.83|108.72|106.92|108.4|106.6|317
1643166300000|2022-01-26 03:05:00|108.64|106.84|109.1|107.3|109.25|107.45|108.61|106.81|441
1643166600000|2022-01-26 03:10:00|109.11|107.31|108.98|107.18|109.17|107.37|108.96|107.16|333
1643166900000|2022-01-26 03:15:00|108.97|107.17|109.05|107.25|109.14|107.34|108.89|107.09|387
1643167200000|2022-01-26 03:20:00|109.04|107.24|109.29|107.49|109.44|107.64|109.01|107.21|431
1643167500000|2022-01-26 03:25:00|109.3|107.5|109.25|107.45|109.38|107.58|109.15|107.35|396
1643167800000|2022-01-26 03:30:00|109.26|107.46|109.51|107.71|109.81|108.01|109.25|107.45|451
1643168100000|2022-01-26 03:35:00|109.52|107.72|109.46|107.66|109.69|107.89|109.4|107.6|474
1643168400000|2022-01-26 03:40:00|109.47|107.67|109.55|107.75|109.67|107.87|109.43|107.63|304
1643168700000|2022-01-26 03:45:00|109.56|107.76|109.73|107.93|109.76|107.96|109.54|107.74|408
1643169000000|2022-01-26 03:50:00|109.72|107.92|109.77|107.97|109.95|108.15|109.68|107.88|426
1643169300000|2022-01-26 03:55:00|109.76|107.96|109.64|107.84|109.78|107.98|109.56|107.76|386
1643169600000|2022-01-26 04:00:00|109.63|107.83|109.42|107.62|109.79|107.99|109.4|107.6|358
1643169900000|2022-01-26 04:05:00|109.39|107.59|109.36|107.56|109.52|107.72|109.28|107.48|349
1643170200000|2022-01-26 04:10:00|109.37|107.57|109.64|107.84|109.77|107.97|109.27|107.47|317
1643170500000|2022-01-26 04:15:00|109.65|107.85|109.61|107.81|109.78|107.98|109.52|107.72|421
1643170800000|2022-01-26 04:20:00|109.62|107.82|109.89|108.09|109.94|108.14|109.59|107.79|344
1643171100000|2022-01-26 04:25:00|109.86|108.06|109.87|108.07|109.95|108.15|109.69|107.89|381
1643171400000|2022-01-26 04:30:00|109.86|108.06|109.62|107.82|109.87|108.07|109.6|107.8|322
1643171700000|2022-01-26 04:35:00|109.6|107.8|109.78|107.98|109.92|108.12|109.59|107.79|357
1643172000000|2022-01-26 04:40:00|109.77|107.97|109.86|108.06|109.94|108.14|109.74|107.94|331
1643172300000|2022-01-26 04:45:00|109.85|108.05|110.94|109.14|111.11|109.31|109.85|108.05|477
1643172600000|2022-01-26 04:50:00|110.96|109.16|110.95|109.15|111|109.2|110.61|108.81|511
1643172900000|2022-01-26 04:55:00|110.96|109.16|110.91|109.11|110.99|109.19|110.8|109|401
1643173200000|2022-01-26 05:00:00|110.92|109.12|110.85|109.05|110.97|109.17|110.8|109|363
1643173500000|2022-01-26 05:05:00|110.86|109.06|110.83|109.03|110.86|109.06|110.6|108.8|379
1643173800000|2022-01-26 05:10:00|110.82|109.02|110.61|108.81|110.82|109.02|110.59|108.79|307
1643174100000|2022-01-26 05:15:00|110.59|108.79|110.73|108.93|110.8|109|110.59|108.79|424
1643174400000|2022-01-26 05:20:00|110.74|108.94|110.7|108.9|110.78|108.98|110.68|108.88|524
1643174700000|2022-01-26 05:25:00|110.72|108.92|110.75|108.95|110.86|109.06|110.63|108.83|448
1643175000000|2022-01-26 05:30:00|110.74|108.94|110.83|109.03|110.84|109.04|110.65|108.85|273
1643175300000|2022-01-26 05:35:00|110.84|109.04|111|109.2|111.03|109.23|110.79|108.99|377
1643175600000|2022-01-26 05:40:00|111.01|109.21|111.1|109.3|111.16|109.36|110.98|109.18|487
1643175900000|2022-01-26 05:45:00|111.11|109.31|110.97|109.17|111.23|109.43|110.84|109.04|424
1643176200000|2022-01-26 05:50:00|110.96|109.16|110.71|108.91|110.97|109.17|110.62|108.82|439
1643176500000|2022-01-26 05:55:00|110.72|108.92|110.6|108.8|110.78|108.98|110.57|108.77|332
1643176800000|2022-01-26 06:00:00|110.62|108.82|110.55|108.75|110.72|108.92|110.44|108.64|305
1643177100000|2022-01-26 06:05:00|110.56|108.76|110.51|108.71|110.64|108.84|110.44|108.64|354
1643177400000|2022-01-26 06:10:00|110.52|108.72|110.4|108.6|110.62|108.82|110.34|108.54|336
1643177700000|2022-01-26 06:15:00|110.39|108.59|110.66|108.86|110.8|109|110.39|108.59|296
1643178000000|2022-01-26 06:20:00|110.65|108.85|110.36|108.56|110.71|108.91|110.36|108.56|308
1643178300000|2022-01-26 06:25:00|110.37|108.57|109.87|108.07|110.41|108.61|109.79|107.99|409
1643178600000|2022-01-26 06:30:00|109.86|108.06|109.71|107.91|110.05|108.25|109.6|107.8|458
1643178900000|2022-01-26 06:35:00|109.72|107.92|109.8|108|109.94|108.14|109.68|107.88|340
1643179200000|2022-01-26 06:40:00|109.81|108.01|109.77|107.97|109.9|108.1|109.49|107.69|305
1643179500000|2022-01-26 06:45:00|109.76|107.96|109.45|107.65|109.77|107.97|109.33|107.53|324
1643179800000|2022-01-26 06:50:00|109.46|107.66|109.29|107.49|109.51|107.71|109.26|107.46|313
1643180100000|2022-01-26 06:55:00|109.32|107.52|109.34|107.54|109.46|107.66|109.23|107.43|338
1643180400000|2022-01-26 07:00:00|109.33|107.53|109.1|107.3|109.43|107.63|109.02|107.22|301
1643180700000|2022-01-26 07:05:00|109.09|107.29|109.05|107.25|109.11|107.31|108.92|107.12|304
1643181000000|2022-01-26 07:10:00|109.06|107.26|108.95|107.15|109.06|107.26|108.91|107.11|353
1643181300000|2022-01-26 07:15:00|108.94|107.14|109.14|107.34|109.2|107.4|108.84|107.04|332
1643181600000|2022-01-26 07:20:00|109.15|107.35|109.14|107.34|109.3|107.5|109.13|107.33|418
1643181900000|2022-01-26 07:25:00|109.17|107.37|109.12|107.32|109.2|107.4|108.99|107.19|345
1643182200000|2022-01-26 07:30:00|109.11|107.31|109.36|107.56|109.38|107.58|109.09|107.29|381
1643182500000|2022-01-26 07:35:00|109.35|107.55|109.51|107.71|109.53|107.73|109.33|107.53|92
1643182800000|2022-01-26 07:40:00|109.5|107.7|109.64|107.84|109.67|107.87|109.49|107.69|221
1643183100000|2022-01-26 07:45:00|109.61|107.81|109.49|107.69|109.64|107.84|109.4|107.6|386
1643183400000|2022-01-26 07:50:00|109.5|107.7|109.54|107.74|109.56|107.76|109.3|107.5|347
1643183700000|2022-01-26 07:55:00|109.55|107.75|109.57|107.77|109.6|107.8|109.41|107.61|189
1643184000000|2022-01-26 08:00:00|109.58|107.78|109.92|108.12|109.94|108.14|109.57|107.77|282
1643184300000|2022-01-26 08:05:00|109.93|108.13|110.1|108.3|110.17|108.37|109.9|108.1|447
1643184600000|2022-01-26 08:10:00|110.11|108.31|109.97|108.17|110.16|108.36|109.8|108|370
1643184900000|2022-01-26 08:15:00|109.96|108.16|109.84|108.04|110.02|108.22|109.81|108.01|250
1643185200000|2022-01-26 08:20:00|109.83|108.03|109.89|108.09|110.04|108.24|109.82|108.02|346
1643185500000|2022-01-26 08:25:00|109.9|108.1|109.97|108.17|110.24|108.44|109.84|108.04|337
1643185800000|2022-01-26 08:30:00|109.98|108.18|110.14|108.34|110.24|108.44|109.98|108.18|355
1643186100000|2022-01-26 08:35:00|110.15|108.35|110.15|108.35|110.24|108.44|110.11|108.31|292
1643186400000|2022-01-26 08:40:00|110.16|108.36|109.92|108.12|110.19|108.39|109.82|108.02|317
1643186700000|2022-01-26 08:45:00|109.93|108.13|109.57|107.77|109.97|108.17|109.49|107.69|525
1643187000000|2022-01-26 08:50:00|109.58|107.78|109.64|107.84|109.83|108.03|109.52|107.72|311
1643187300000|2022-01-26 08:55:00|109.65|107.85|109.91|108.11|110|108.2|109.64|107.84|335
1643187600000|2022-01-26 09:00:00|109.9|108.1|110.16|108.36|110.36|108.56|109.87|108.07|456
1643187900000|2022-01-26 09:05:00|110.17|108.37|110.37|108.57|110.41|108.61|110.09|108.29|312
1643188200000|2022-01-26 09:10:00|110.36|108.56|110.33|108.53|110.45|108.65|110.22|108.42|355
1643188500000|2022-01-26 09:15:00|110.32|108.52|110.64|108.84|110.69|108.89|110.29|108.49|336
1643188800000|2022-01-26 09:20:00|110.63|108.83|111.01|109.21|111.27|109.47|110.58|108.78|519
1643189100000|2022-01-26 09:25:00|111|109.2|110.65|108.85|111.01|109.21|110.56|108.76|490
1643189400000|2022-01-26 09:30:00|110.66|108.86|110.71|108.91|110.84|109.04|110.52|108.72|393
1643189700000|2022-01-26 09:35:00|110.7|108.9|110.53|108.73|111.02|109.22|110.52|108.72|365
1643190000000|2022-01-26 09:40:00|110.54|108.74|110.78|108.98|110.8|109|110.52|108.72|360
1643190300000|2022-01-26 09:45:00|110.79|108.99|110.72|108.92|110.82|109.02|110.57|108.77|380
1643190600000|2022-01-26 09:50:00|110.73|108.93|110.1|108.3|110.75|108.95|110.07|108.27|429
1643190900000|2022-01-26 09:55:00|110.07|108.27|110.2|108.4|110.33|108.53|109.8|108|515
1643191200000|2022-01-26 10:00:00|110.21|108.41|110.28|108.48|110.29|108.49|109.72|107.92|529
1643191500000|2022-01-26 10:05:00|110.29|108.49|110.06|108.26|110.43|108.63|110.02|108.22|414
1643191800000|2022-01-26 10:10:00|110.04|108.24|110.26|108.46|110.32|108.52|109.93|108.13|334
1643192100000|2022-01-26 10:15:00|110.27|108.47|110.12|108.32|110.39|108.59|110.1|108.3|329
1643192400000|2022-01-26 10:20:00|110.11|108.31|110.37|108.57|110.38|108.58|110.09|108.29|341
1643192700000|2022-01-26 10:25:00|110.38|108.58|110.36|108.56|110.49|108.69|110.25|108.45|329
1643193000000|2022-01-26 10:30:00|110.35|108.55|110.51|108.71|110.56|108.76|110.35|108.55|301
1643193300000|2022-01-26 10:35:00|110.52|108.72|110.43|108.63|110.52|108.72|110.37|108.57|170
1643193600000|2022-01-26 10:40:00|110.44|108.64|110.53|108.73|110.63|108.83|110.41|108.61|293
1643193900000|2022-01-26 10:45:00|110.54|108.74|110.71|108.91|110.82|109.02|110.51|108.71|367
1643194200000|2022-01-26 10:50:00|110.7|108.9|110.76|108.96|110.82|109.02|110.64|108.84|349
1643194500000|2022-01-26 10:55:00|110.77|108.97|110.93|109.13|111.29|109.49|110.73|108.93|484
1643194800000|2022-01-26 11:00:00|110.94|109.14|110.9|109.1|111.54|109.74|110.81|109.01|564
1643195100000|2022-01-26 11:05:00|110.87|109.07|110.64|108.84|110.92|109.12|110.53|108.73|386
1643195400000|2022-01-26 11:10:00|110.63|108.83|110.39|108.59|110.64|108.84|110.29|108.49|346
1643195700000|2022-01-26 11:15:00|110.37|108.57|110.42|108.62|110.53|108.73|110.31|108.51|345
1643196000000|2022-01-26 11:20:00|110.38|108.58|110.61|108.81|110.7|108.9|110.33|108.53|278
1643196300000|2022-01-26 11:25:00|110.62|108.82|110.66|108.86|110.67|108.87|110.49|108.69|175
1643196600000|2022-01-26 11:30:00|110.67|108.87|111.26|109.46|111.39|109.59|110.64|108.84|420
1643196900000|2022-01-26 11:35:00|111.25|109.45|111.13|109.33|111.25|109.45|111.06|109.26|323
1643197200000|2022-01-26 11:40:00|111.15|109.35|111.35|109.55|111.46|109.66|111.09|109.29|358
1643197500000|2022-01-26 11:45:00|111.36|109.56|111.21|109.41|111.37|109.57|111.18|109.38|282
1643197800000|2022-01-26 11:50:00|111.22|109.42|111.56|109.76|111.6|109.8|111.2|109.4|374
1643198100000|2022-01-26 11:55:00|111.57|109.77|111.88|110.08|111.88|110.08|111.56|109.76|327
1643198400000|2022-01-26 12:00:00|111.87|110.07|111.43|109.63|111.88|110.08|111.34|109.54|373
1643198700000|2022-01-26 12:05:00|111.44|109.64|111.67|109.87|111.73|109.93|111.43|109.63|124
1643199000000|2022-01-26 12:10:00|111.66|109.86|111.35|109.55|111.68|109.88|111.3|109.5|188
1643199300000|2022-01-26 12:15:00|111.36|109.56|111.06|109.26|111.43|109.63|110.99|109.19|290
1643199600000|2022-01-26 12:20:00|111.07|109.27|110.91|109.11|111.22|109.42|110.89|109.09|381
1643199900000|2022-01-26 12:25:00|110.9|109.1|110.98|109.18|111.01|109.21|110.82|109.02|342
1643200200000|2022-01-26 12:30:00|110.99|109.19|111.1|109.3|111.11|109.31|110.82|109.02|386
1643200500000|2022-01-26 12:35:00|111.11|109.31|111.26|109.46|111.42|109.62|111.06|109.26|354
1643200800000|2022-01-26 12:40:00|111.25|109.45|111.01|109.21|111.34|109.54|110.94|109.14|325
1643201100000|2022-01-26 12:45:00|111|109.2|111.03|109.23|111.17|109.37|110.91|109.11|339
1643201400000|2022-01-26 12:50:00|111.04|109.24|111.12|109.32|111.35|109.55|111.04|109.24|383
1643201700000|2022-01-26 12:55:00|111.13|109.33|110.99|109.19|111.26|109.46|110.91|109.11|317
1643202000000|2022-01-26 13:00:00|111|109.2|111.2|109.4|111.24|109.44|110.99|109.19|298
1643202300000|2022-01-26 13:05:00|111.21|109.41|111.48|109.68|111.69|109.89|110.63|108.83|517
1643202600000|2022-01-26 13:10:00|111.49|109.69|111|109.2|111.54|109.74|110.87|109.07|536
1643202900000|2022-01-26 13:15:00|110.99|109.19|110.96|109.16|111.04|109.24|110.72|108.92|479
1643203200000|2022-01-26 13:20:00|110.95|109.15|111.81|110.01|111.83|110.03|110.92|109.12|495
1643203500000|2022-01-26 13:25:00|111.83|110.03|111.84|110.04|111.9|110.1|111.61|109.81|492
1643203800000|2022-01-26 13:30:00|111.85|110.05|111.82|110.02|111.98|110.18|111.77|109.97|358
1643204100000|2022-01-26 13:35:00|111.83|110.03|112.13|110.33|112.28|110.48|111.81|110.01|438
1643204400000|2022-01-26 13:40:00|112.12|110.32|112.15|110.35|112.25|110.45|111.94|110.14|306
1643204700000|2022-01-26 13:45:00|112.16|110.36|113.35|111.55|113.38|111.58|112.15|110.35|505
1643205000000|2022-01-26 13:50:00|113.34|111.54|113.25|111.45|113.56|111.76|113.2|111.4|466
1643205300000|2022-01-26 13:55:00|113.24|111.44|113.29|111.49|113.34|111.54|112.91|111.11|498
1643205600000|2022-01-26 14:00:00|113.26|111.46|113.55|111.75|114.15|112.35|113|111.2|581
1643205900000|2022-01-26 14:05:00|113.54|111.74|113.9|112.1|114.04|112.24|113.49|111.69|494
1643206200000|2022-01-26 14:10:00|113.89|112.09|114.44|112.64|114.58|112.78|113.75|111.95|502
1643206500000|2022-01-26 14:15:00|114.43|112.63|114.39|112.59|114.48|112.68|114.01|112.21|353
1643206800000|2022-01-26 14:20:00|114.38|112.58|113.92|112.12|114.77|112.97|113.91|112.11|505
1643207100000|2022-01-26 14:25:00|113.93|112.13|114.02|112.22|114.22|112.42|113.8|112|366
1643207400000|2022-01-26 14:30:00|114.03|112.23|113.08|111.28|114.2|112.4|113.03|111.23|480
1643207700000|2022-01-26 14:35:00|113.07|111.27|113.08|111.28|113.3|111.5|112.75|110.95|468
1643208000000|2022-01-26 14:40:00|113.09|111.29|112.81|111.01|113.26|111.46|112.78|110.98|522
1643208300000|2022-01-26 14:45:00|112.84|111.04|113.36|111.56|113.42|111.62|112.83|111.03|520
1643208600000|2022-01-26 14:50:00|113.37|111.57|113.42|111.62|113.53|111.73|113.22|111.42|397
1643208900000|2022-01-26 14:55:00|113.43|111.63|113.34|111.54|113.47|111.67|113.21|111.41|379
1643209200000|2022-01-26 15:00:00|113.35|111.55|113.3|111.5|113.58|111.78|113.18|111.38|390
1643209500000|2022-01-26 15:05:00|113.31|111.51|113.43|111.63|113.44|111.64|113.21|111.41|432
1643209800000|2022-01-26 15:10:00|113.42|111.62|112.85|111.05|113.43|111.63|112.59|110.79|470
1643210100000|2022-01-26 15:15:00|112.83|111.03|113.05|111.25|113.09|111.29|112.66|110.86|345
1643210400000|2022-01-26 15:20:00|113.04|111.24|112.58|110.78|113.1|111.3|112.55|110.75|376
1643210700000|2022-01-26 15:25:00|112.57|110.77|112.22|110.42|112.57|110.77|112.03|110.23|489
1643211000000|2022-01-26 15:30:00|112.23|110.43|112.61|110.81|112.77|110.97|112.11|110.31|535
1643211300000|2022-01-26 15:35:00|112.62|110.82|112.38|110.58|112.64|110.84|112.25|110.45|454
1643211600000|2022-01-26 15:40:00|112.37|110.57|112.22|110.42|112.57|110.77|112.18|110.38|426
1643211900000|2022-01-26 15:45:00|112.21|110.41|111.96|110.16|112.45|110.65|111.89|110.09|438
1643212200000|2022-01-26 15:50:00|111.95|110.15|112.11|110.31|112.14|110.34|111.75|109.95|413
1643212500000|2022-01-26 15:55:00|112.12|110.32|112.5|110.7|112.6|110.8|111.98|110.18|447
1643212800000|2022-01-26 16:00:00|112.49|110.69|112.32|110.52|112.52|110.72|112.2|110.4|480
1643213100000|2022-01-26 16:05:00|112.33|110.53|112.52|110.72|112.71|110.91|112.23|110.43|488
1643213400000|2022-01-26 16:10:00|112.49|110.69|112.6|110.8|112.7|110.9|112.43|110.63|411
1643213700000|2022-01-26 16:15:00|112.61|110.81|112.32|110.52|112.67|110.87|112.29|110.49|396
1643214000000|2022-01-26 16:20:00|112.33|110.53|112.59|110.79|112.72|110.92|112.23|110.43|360
1643214300000|2022-01-26 16:25:00|112.58|110.78|112.45|110.65|112.72|110.92|112.45|110.65|310
1643214600000|2022-01-26 16:30:00|112.46|110.66|112.39|110.59|112.64|110.84|112.33|110.53|229
1643214900000|2022-01-26 16:35:00|112.4|110.6|112.43|110.63|112.5|110.7|112.19|110.39|329
1643215200000|2022-01-26 16:40:00|112.44|110.64|112.57|110.77|112.75|110.95|112.34|110.54|333
1643215500000|2022-01-26 16:45:00|112.56|110.76|112.64|110.84|112.69|110.89|112.48|110.68|386
1643215800000|2022-01-26 16:50:00|112.65|110.85|112.76|110.96|112.81|111.01|112.39|110.59|390
1643216100000|2022-01-26 16:55:00|112.77|110.97|112.91|111.11|112.96|111.16|112.76|110.96|147
1643216400000|2022-01-26 17:00:00|112.92|111.12|113.23|111.43|113.25|111.45|112.92|111.12|308
1643216700000|2022-01-26 17:05:00|113.24|111.44|113.14|111.34|113.31|111.51|113.07|111.27|363
1643217000000|2022-01-26 17:10:00|113.13|111.33|113.01|111.21|113.17|111.37|113|111.2|319
1643217300000|2022-01-26 17:15:00|113|111.2|112.83|111.03|113.16|111.36|112.83|111.03|321
1643217600000|2022-01-26 17:20:00|112.84|111.04|112.83|111.03|112.99|111.19|112.8|111|342
1643217900000|2022-01-26 17:25:00|112.84|111.04|112.97|111.17|113.11|111.31|112.84|111.04|255
1643218200000|2022-01-26 17:30:00|112.96|111.16|112.49|110.69|113.04|111.24|112.48|110.68|417
1643218500000|2022-01-26 17:35:00|112.5|110.7|112.59|110.79|112.75|110.95|112.49|110.69|311
1643218800000|2022-01-26 17:40:00|112.58|110.78|112.67|110.87|112.78|110.98|112.29|110.49|436
1643219100000|2022-01-26 17:45:00|112.68|110.88|112.49|110.69|112.78|110.98|112.37|110.57|383
1643219400000|2022-01-26 17:50:00|112.51|110.71|112.46|110.66|112.56|110.76|112.35|110.55|413
1643219700000|2022-01-26 17:55:00|112.45|110.65|112.46|110.66|112.64|110.84|112.41|110.61|354
1643220000000|2022-01-26 18:00:00|112.48|110.68|111.21|109.41|112.58|110.78|110.97|109.17|532
1643220300000|2022-01-26 18:05:00|111.22|109.42|111.14|109.34|111.25|109.45|110.68|108.88|487
1643220600000|2022-01-26 18:10:00|111.13|109.33|111.57|109.77|111.63|109.83|111.07|109.27|394
1643220900000|2022-01-26 18:15:00|111.58|109.78|111.31|109.51|111.71|109.91|111.19|109.39|403
1643221200000|2022-01-26 18:20:00|111.33|109.53|111.18|109.38|111.33|109.53|110.9|109.1|469
1643221500000|2022-01-26 18:25:00|111.17|109.37|111.1|109.3|111.24|109.44|110.9|109.1|399
1643221800000|2022-01-26 18:30:00|111.11|109.31|110.75|108.95|111.31|109.51|110.74|108.94|405
1643222100000|2022-01-26 18:35:00|110.76|108.96|111.05|109.25|111.16|109.36|110.71|108.91|310
1643222400000|2022-01-26 18:40:00|111.04|109.24|111.21|109.41|111.55|109.75|110.94|109.14|475
1643222700000|2022-01-26 18:45:00|111.17|109.37|111.15|109.35|111.28|109.48|110.97|109.17|382
1643223000000|2022-01-26 18:50:00|111.14|109.34|112.83|111.03|113|111.2|111.11|109.31|561
1643223300000|2022-01-26 18:55:00|112.82|111.02|112.52|110.72|112.85|111.05|112|110.2|582
1643223600000|2022-01-26 19:00:00|112.54|110.74|116.33|114.53|116.66|114.86|112.41|110.61|688
1643223900000|2022-01-26 19:05:00|116.31|114.51|117.27|115.47|117.49|115.69|115.9|114.1|788
1643224200000|2022-01-26 19:10:00|117.25|115.45|113.06|111.26|117.29|115.49|113|111.2|858
1643224500000|2022-01-26 19:15:00|113.02|111.22|113.05|111.25|114.47|112.67|111.86|110.06|898
1643224800000|2022-01-26 19:20:00|113.02|111.22|113.9|112.1|113.9|112.1|112.79|110.99|841
1643225100000|2022-01-26 19:25:00|113.97|112.17|114.85|113.05|115.47|113.67|113.97|112.17|904
1643225400000|2022-01-26 19:30:00|114.86|113.06|114|112.2|114.91|113.11|113.71|111.91|853
1643225700000|2022-01-26 19:35:00|114.03|112.23|114.78|112.98|115.12|113.32|113.43|111.63|864
1643226000000|2022-01-26 19:40:00|114.83|113.03|113.41|111.61|114.96|113.16|113.41|111.61|921
1643226300000|2022-01-26 19:45:00|113.36|111.56|112.24|110.44|113.68|111.88|112.12|110.32|955
1643226600000|2022-01-26 19:50:00|112.25|110.45|112.78|110.98|113.15|111.35|112.03|110.23|899
1643226900000|2022-01-26 19:55:00|112.77|110.97|112.13|110.33|112.77|110.97|111.87|110.07|782
1643227200000|2022-01-26 20:00:00|112.12|110.32|110.74|108.94|112.12|110.32|110.09|108.29|844
1643227500000|2022-01-26 20:05:00|110.76|108.96|109.8|108|111.24|109.44|109.79|107.99|769
1643227800000|2022-01-26 20:10:00|109.78|107.98|109.89|108.09|110.56|108.76|109.78|107.98|820
1643228100000|2022-01-26 20:15:00|109.87|108.07|108.66|106.86|110.1|108.3|108.29|106.49|805
1643228400000|2022-01-26 20:20:00|108.67|106.87|108.95|107.15|109.14|107.34|108.35|106.55|777
1643228700000|2022-01-26 20:25:00|108.93|107.13|110.09|108.29|110.54|108.74|108.6|106.8|742
1643229000000|2022-01-26 20:30:00|110.1|108.3|109.2|107.4|110.21|108.41|109.12|107.32|753
1643229300000|2022-01-26 20:35:00|109.21|107.41|109.22|107.42|109.59|107.79|108.37|106.57|762
1643229600000|2022-01-26 20:40:00|109.23|107.43|109.25|107.45|109.66|107.86|109.03|107.23|666
1643229900000|2022-01-26 20:45:00|109.24|107.44|109.14|107.34|109.49|107.69|108.64|106.84|720
1643230200000|2022-01-26 20:50:00|109.15|107.35|109.47|107.67|109.51|107.71|108.84|107.04|663
1643230500000|2022-01-26 20:55:00|109.44|107.64|109.13|107.33|109.51|107.71|108.92|107.12|684
1643230800000|2022-01-26 21:00:00|109.14|107.34|109.62|107.82|109.92|108.12|109.05|107.25|616
1643231100000|2022-01-26 21:05:00|109.63|107.83|109.53|107.73|109.83|108.03|109.29|107.49|619
1643231400000|2022-01-26 21:10:00|109.52|107.72|109.41|107.61|109.83|108.03|109.32|107.52|480
1643231700000|2022-01-26 21:15:00|109.4|107.6|108.87|107.07|109.54|107.74|108.73|106.93|586
1643232000000|2022-01-26 21:20:00|108.86|107.06|108.23|106.43|108.87|107.07|108.23|106.43|552
1643232300000|2022-01-26 21:25:00|108.22|106.42|108.7|106.9|108.84|107.04|108.19|106.39|493
1643232600000|2022-01-26 21:30:00|108.67|106.87|107.68|105.88|108.74|106.94|107.68|105.88|620
1643232900000|2022-01-26 21:35:00|107.7|105.9|106.87|105.07|107.79|105.99|106.62|104.82|668
1643233200000|2022-01-26 21:40:00|106.86|105.06|106.89|105.09|107.42|105.62|106.6|104.8|551
1643233500000|2022-01-26 21:45:00|106.88|105.08|106.17|104.37|106.95|105.15|105.68|103.88|639
1643233800000|2022-01-26 21:50:00|106.18|104.38|106.01|104.21|106.52|104.72|105.81|104.01|656
1643234100000|2022-01-26 21:55:00|106|104.2|105.91|104.11|106.4|104.6|105.8|104|645
1643234400000|2022-01-26 22:00:00|105.9|104.1|106.26|104.46|106.4|104.6|105.7|103.9|505
1643234700000|2022-01-26 22:05:00|106.25|104.45|105.97|104.17|106.29|104.49|105.78|103.98|471
1643235000000|2022-01-26 22:10:00|106|104.2|106.16|104.36|106.27|104.47|105.87|104.07|512
1643235300000|2022-01-26 22:15:00|106.17|104.37|106.63|104.83|106.65|104.85|106.03|104.23|482
1643235600000|2022-01-26 22:20:00|106.62|104.82|106.53|104.73|106.67|104.87|106.38|104.58|501
1643235900000|2022-01-26 22:25:00|106.55|104.75|106.7|104.9|106.84|105.04|106.42|104.62|397
1643236200000|2022-01-26 22:30:00|106.71|104.91|107.21|105.41|107.23|105.43|106.66|104.86|392
1643236500000|2022-01-26 22:35:00|107.2|105.4|107.5|105.7|107.52|105.72|107.17|105.37|407
1643236800000|2022-01-26 22:40:00|107.51|105.71|107.38|105.58|107.58|105.78|107.21|105.41|362
1643237100000|2022-01-26 22:45:00|107.39|105.59|107.42|105.62|107.47|105.67|107.31|105.51|324
1643237400000|2022-01-26 22:50:00|107.43|105.63|107.34|105.54|107.45|105.65|107.12|105.32|292
1643237700000|2022-01-26 22:55:00|107.33|105.53|107.17|105.37|107.34|105.54|107.12|105.32|271
1643238000000|2022-01-26 23:00:00|107.16|105.36|107.3|105.5|107.33|105.53|106.9|105.1|366
1643238300000|2022-01-26 23:05:00|107.32|105.52|107.47|105.67|107.52|105.72|107.24|105.44|362
1643238600000|2022-01-26 23:10:00|107.48|105.68|107.91|106.11|108.29|106.49|107.45|105.65|537
1643238900000|2022-01-26 23:15:00|107.89|106.09|107.85|106.05|107.94|106.14|107.65|105.85|428
1643239200000|2022-01-26 23:20:00|107.86|106.06|108.17|106.37|108.31|106.51|107.84|106.04|453
1643239500000|2022-01-26 23:25:00|108.16|106.36|108.1|106.3|108.18|106.38|107.81|106.01|434
1643239800000|2022-01-26 23:30:00|108.09|106.29|107.94|106.14|108.11|106.31|107.87|106.07|438
1643240100000|2022-01-26 23:35:00|107.93|106.13|107.7|105.9|108.08|106.28|107.7|105.9|407
1643240400000|2022-01-26 23:40:00|107.71|105.91|107.79|105.99|107.88|106.08|107.66|105.86|342
1643240700000|2022-01-26 23:45:00|107.8|106|107.92|106.12|107.99|106.19|107.75|105.95|375
1643241000000|2022-01-26 23:50:00|107.91|106.11|107.7|105.9|107.98|106.18|107.57|105.77|388
1643241300000|2022-01-26 23:55:00|107.67|105.87|107.99|106.19|108.08|106.28|107.65|105.85|370
1643241600000|2022-01-27 00:00:00|107.98|106.18|108.23|106.43|108.23|106.43|107.39|105.59|520
1643241900000|2022-01-27 00:05:00|108.21|106.41|108.64|106.84|108.74|106.94|107.94|106.14|547
1643242200000|2022-01-27 00:10:00|108.65|106.85|108.54|106.74|108.65|106.85|108.22|106.42|400
1643242500000|2022-01-27 00:15:00|108.55|106.75|108.56|106.76|108.84|107.04|108.33|106.53|492
1643242800000|2022-01-27 00:20:00|108.54|106.74|108.61|106.81|108.74|106.94|108.38|106.58|420
1643243100000|2022-01-27 00:25:00|108.6|106.8|108.41|106.61|108.69|106.89|108.32|106.52|389
1643243400000|2022-01-27 00:30:00|108.4|106.6|108.1|106.3|108.54|106.74|108.01|106.21|433
1643243700000|2022-01-27 00:35:00|108.09|106.29|108.45|106.65|108.48|106.68|108.02|106.22|376
1643244000000|2022-01-27 00:40:00|108.46|106.66|108.44|106.64|108.6|106.8|108.22|106.42|395
1643244300000|2022-01-27 00:45:00|108.45|106.65|108.55|106.75|108.57|106.77|108.32|106.52|307
1643244600000|2022-01-27 00:50:00|108.54|106.74|108.21|106.41|108.59|106.79|108.2|106.4|316
1643244900000|2022-01-27 00:55:00|108.24|106.44|108.4|106.6|108.5|106.7|108.14|106.34|367
1643245200000|2022-01-27 01:00:00|108.39|106.59|108.26|106.46|108.39|106.59|108.09|106.29|412
1643245500000|2022-01-27 01:05:00|108.21|106.41|107.85|106.05|108.27|106.47|107.51|105.71|519
1643245800000|2022-01-27 01:10:00|107.84|106.04|107.61|105.81|108.05|106.25|107.54|105.74|512
1643246100000|2022-01-27 01:15:00|107.63|105.83|107.21|105.41|107.73|105.93|106.99|105.19|534
1643246400000|2022-01-27 01:20:00|107.22|105.42|107.39|105.59|107.47|105.67|107.02|105.22|505
1643246700000|2022-01-27 01:25:00|107.38|105.58|107.23|105.43|107.51|105.71|107.21|105.41|369
1643247000000|2022-01-27 01:30:00|107.24|105.44|106.36|104.56|107.25|105.45|106.33|104.53|556
1643247300000|2022-01-27 01:35:00|106.35|104.55|106.03|104.23|106.56|104.76|106.02|104.22|493
1643247600000|2022-01-27 01:40:00|106.02|104.22|106.55|104.75|106.58|104.78|106|104.2|435
1643247900000|2022-01-27 01:45:00|106.54|104.74|106|104.2|106.77|104.97|105.93|104.13|486
1643248200000|2022-01-27 01:50:00|105.98|104.18|105.36|103.56|106.15|104.35|105.36|103.56|516
1643248500000|2022-01-27 01:55:00|105.37|103.57|105.49|103.69|105.63|103.83|105.05|103.25|558
1643248800000|2022-01-27 02:00:00|105.48|103.68|105.34|103.54|105.57|103.77|105.1|103.3|551
1643249100000|2022-01-27 02:05:00|105.32|103.52|104.77|102.97|105.34|103.54|104.59|102.79|531
1643249400000|2022-01-27 02:10:00|104.78|102.98|104.83|103.03|104.94|103.14|104.57|102.77|444
1643249700000|2022-01-27 02:15:00|104.82|103.02|105.09|103.29|105.41|103.61|104.73|102.93|548
1643250000000|2022-01-27 02:20:00|105.13|103.33|104.8|103|105.25|103.45|104.61|102.81|486
1643250300000|2022-01-27 02:25:00|104.78|102.98|104.85|103.05|104.9|103.1|104.42|102.62|498
1643250600000|2022-01-27 02:30:00|104.86|103.06|104.53|102.73|104.92|103.12|104.35|102.55|480
1643250900000|2022-01-27 02:35:00|104.54|102.74|104.94|103.14|105.07|103.27|104.49|102.69|402
1643251200000|2022-01-27 02:40:00|104.95|103.15|105.18|103.38|105.31|103.51|104.9|103.1|438
1643251500000|2022-01-27 02:45:00|105.19|103.39|105.47|103.67|105.56|103.76|105.19|103.39|452
1643251800000|2022-01-27 02:50:00|105.48|103.68|105.34|103.54|105.52|103.72|105.2|103.4|392
1643252100000|2022-01-27 02:55:00|105.35|103.55|105.44|103.64|105.46|103.66|105.13|103.33|371
1643252400000|2022-01-27 03:00:00|105.43|103.63|105.64|103.84|105.77|103.97|105.31|103.51|394
1643252700000|2022-01-27 03:05:00|105.63|103.83|105.86|104.06|105.92|104.12|105.59|103.79|349
1643253000000|2022-01-27 03:10:00|105.85|104.05|105.54|103.74|105.91|104.11|105.5|103.7|444
1643253300000|2022-01-27 03:15:00|105.55|103.75|105.78|103.98|105.79|103.99|105.51|103.71|115
1643253600000|2022-01-27 03:20:00|105.77|103.97|105.71|103.91|105.91|104.11|105.69|103.89|419
1643253900000|2022-01-27 03:25:00|105.73|103.93|105.94|104.14|105.95|104.15|105.64|103.84|399
1643254200000|2022-01-27 03:30:00|105.93|104.13|105.9|104.1|106.03|104.23|105.79|103.99|436
1643254500000|2022-01-27 03:35:00|105.91|104.11|105.43|103.63|105.93|104.13|105.24|103.44|406
1643254800000|2022-01-27 03:40:00|105.44|103.64|104.5|102.7|105.51|103.71|104.31|102.51|589
1643255100000|2022-01-27 03:45:00|104.49|102.69|104.57|102.77|104.67|102.87|104.19|102.39|599
1643255400000|2022-01-27 03:50:00|104.58|102.78|105.15|103.35|105.2|103.4|104.55|102.75|491
1643255700000|2022-01-27 03:55:00|105.16|103.36|105.07|103.27|105.21|103.41|104.9|103.1|522
1643256000000|2022-01-27 04:00:00|105.05|103.25|105.12|103.32|105.17|103.37|104.82|103.02|209
1643256300000|2022-01-27 04:05:00|105.07|103.27|105.85|104.05|105.85|104.05|104.97|103.17|530
1643256600000|2022-01-27 04:10:00|105.9|104.1|105.7|103.9|106.19|104.39|105.68|103.88|527
1643256900000|2022-01-27 04:15:00|105.71|103.91|105.92|104.12|105.95|104.15|105.32|103.52|563
1643257200000|2022-01-27 04:20:00|105.91|104.11|105.26|103.46|105.92|104.12|105.26|103.46|191
1643257500000|2022-01-27 04:25:00|105.25|103.45|105.24|103.44|105.35|103.55|104.92|103.12|500
1643257800000|2022-01-27 04:30:00|105.22|103.42|105.31|103.51|105.49|103.69|105|103.2|549
1643258100000|2022-01-27 04:35:00|105.33|103.53|105.53|103.73|105.59|103.79|105.21|103.41|496
1643258400000|2022-01-27 04:40:00|105.52|103.72|105.29|103.49|105.54|103.74|105.27|103.47|478
1643258700000|2022-01-27 04:45:00|105.31|103.51|105.71|103.91|105.82|104.02|105.3|103.5|517
1643259000000|2022-01-27 04:50:00|105.72|103.92|105.82|104.02|105.86|104.06|105.59|103.79|428
1643259300000|2022-01-27 04:55:00|105.81|104.01|105.79|103.99|105.88|104.08|105.68|103.88|406
1643259600000|2022-01-27 05:00:00|105.81|104.01|106.04|104.24|106.04|104.24|105.8|104|457
1643259900000|2022-01-27 05:05:00|106.05|104.25|106.03|104.23|106.55|104.75|105.99|104.19|522
1643260200000|2022-01-27 05:10:00|106.04|104.24|105.75|103.95|106.05|104.25|105.75|103.95|405
1643260500000|2022-01-27 05:15:00|105.76|103.96|106.23|104.43|106.29|104.49|105.69|103.89|477
1643260800000|2022-01-27 05:20:00|106.22|104.42|106.23|104.43|106.38|104.58|106.19|104.39|383
1643261100000|2022-01-27 05:25:00|106.22|104.42|106.33|104.53|106.43|104.63|106.19|104.39|391
1643261400000|2022-01-27 05:30:00|106.34|104.54|106.19|104.39|106.5|104.7|106.17|104.37|460
1643261700000|2022-01-27 05:35:00|106.18|104.38|106|104.2|106.28|104.48|105.87|104.07|424
1643262000000|2022-01-27 05:40:00|106.01|104.21|106.17|104.37|106.28|104.48|105.87|104.07|329
1643262300000|2022-01-27 05:45:00|106.19|104.39|106.38|104.58|106.53|104.73|106.09|104.29|374
1643262600000|2022-01-27 05:50:00|106.39|104.59|106.2|104.4|106.42|104.62|106.17|104.37|508
1643262900000|2022-01-27 05:55:00|106.23|104.43|106.29|104.49|106.43|104.63|106.19|104.39|532
1643263200000|2022-01-27 06:00:00|106.28|104.48|106.3|104.5|106.41|104.61|106.2|104.4|477
1643263500000|2022-01-27 06:05:00|106.31|104.51|106.17|104.37|106.34|104.54|105.98|104.18|410
1643263800000|2022-01-27 06:10:00|106.18|104.38|106.1|104.3|106.33|104.53|106.1|104.3|407
1643264100000|2022-01-27 06:15:00|106.09|104.29|105.92|104.12|106.13|104.33|105.79|103.99|329
1643264400000|2022-01-27 06:20:00|105.93|104.13|106.08|104.28|106.1|104.3|105.81|104.01|407
1643264700000|2022-01-27 06:25:00|106.09|104.29|106.02|104.22|106.23|104.43|106|104.2|206
1643265000000|2022-01-27 06:30:00|106.01|104.21|106.15|104.35|106.21|104.41|105.96|104.16|258
1643265300000|2022-01-27 06:35:00|106.16|104.36|106.56|104.76|106.64|104.84|106.13|104.33|349
1643265600000|2022-01-27 06:40:00|106.55|104.75|106.58|104.78|106.69|104.89|106.5|104.7|338
1643265900000|2022-01-27 06:45:00|106.57|104.77|106.61|104.81|106.71|104.91|106.5|104.7|377
1643266200000|2022-01-27 06:50:00|106.62|104.82|106.79|104.99|106.83|105.03|106.6|104.8|315
1643266500000|2022-01-27 06:55:00|106.8|105|106.8|105|106.84|105.04|106.69|104.89|323
1643266800000|2022-01-27 07:00:00|106.81|105.01|106.76|104.96|106.82|105.02|106.61|104.81|332
1643267100000|2022-01-27 07:05:00|106.77|104.97|106.72|104.92|106.93|105.13|106.69|104.89|323
1643267400000|2022-01-27 07:10:00|106.71|104.91|106.55|104.75|106.94|105.14|106.44|104.64|421
1643267700000|2022-01-27 07:15:00|106.53|104.73|107.37|105.57|107.42|105.62|106.5|104.7|455
1643268000000|2022-01-27 07:20:00|107.38|105.58|107.41|105.61|107.42|105.62|107.19|105.39|405
1643268300000|2022-01-27 07:25:00|107.39|105.59|107.78|105.98|107.97|106.17|107.39|105.59|607
1643268600000|2022-01-27 07:30:00|107.8|106|107.64|105.84|107.84|106.04|107.49|105.69|531
1643268900000|2022-01-27 07:35:00|107.68|105.88|107.62|105.82|107.8|106|107.59|105.79|457
1643269200000|2022-01-27 07:40:00|107.61|105.81|107.8|106|107.89|106.09|107.58|105.78|359
1643269500000|2022-01-27 07:45:00|107.79|105.99|107.6|105.8|107.81|106.01|107.48|105.68|403
1643269800000|2022-01-27 07:50:00|107.57|105.77|107.8|106|107.83|106.03|107.5|105.7|362
1643270100000|2022-01-27 07:55:00|107.81|106.01|107.42|105.62|107.83|106.03|107.37|105.57|395
1643270400000|2022-01-27 08:00:00|107.43|105.63|107.42|105.62|107.53|105.73|107.29|105.49|438
1643270700000|2022-01-27 08:05:00|107.43|105.63|107.59|105.79|107.65|105.85|107.39|105.59|375
1643271000000|2022-01-27 08:10:00|107.58|105.78|107.71|105.91|107.75|105.95|107.43|105.63|270
1643271300000|2022-01-27 08:15:00|107.72|105.92|107.6|105.8|107.8|106|107.32|105.52|401
1643271600000|2022-01-27 08:20:00|107.59|105.79|107.34|105.54|107.67|105.87|107.29|105.49|312
1643271900000|2022-01-27 08:25:00|107.35|105.55|107.47|105.67|107.63|105.83|107.35|105.55|349
1643272200000|2022-01-27 08:30:00|107.48|105.68|107.11|105.31|107.67|105.87|107.09|105.29|345
1643272500000|2022-01-27 08:35:00|107.1|105.3|107.16|105.36|107.29|105.49|106.78|104.98|526
1643272800000|2022-01-27 08:40:00|107.15|105.35|107.72|105.92|107.73|105.93|106.98|105.18|490
1643273100000|2022-01-27 08:45:00|107.73|105.93|107.89|106.09|108.07|106.27|107.61|105.81|490
1643273400000|2022-01-27 08:50:00|107.91|106.11|108.21|106.41|108.25|106.45|107.81|106.01|446
1643273700000|2022-01-27 08:55:00|108.2|106.4|108.61|106.81|108.61|106.81|108.1|106.3|402
1643274000000|2022-01-27 09:00:00|108.6|106.8|108.61|106.81|108.74|106.94|108.43|106.63|418
1643274300000|2022-01-27 09:05:00|108.6|106.8|108.31|106.51|108.62|106.82|108.3|106.5|290
1643274600000|2022-01-27 09:10:00|108.32|106.52|108.73|106.93|108.77|106.97|108.26|106.46|392
1643274900000|2022-01-27 09:15:00|108.72|106.92|109.12|107.32|109.17|107.37|108.52|106.72|387
1643275200000|2022-01-27 09:20:00|109.11|107.31|109.35|107.55|109.36|107.56|108.7|106.9|460
1643275500000|2022-01-27 09:25:00|109.34|107.54|109.29|107.49|109.42|107.62|109.16|107.36|382
1643275800000|2022-01-27 09:30:00|109.3|107.5|109.12|107.32|109.41|107.61|109.11|107.31|381
1643276100000|2022-01-27 09:35:00|109.11|107.31|109.35|107.55|109.37|107.57|108.9|107.1|413
1643276400000|2022-01-27 09:40:00|109.37|107.57|109.5|107.7|109.61|107.81|109.21|107.41|432
1643276700000|2022-01-27 09:45:00|109.51|107.71|109.33|107.53|109.58|107.78|109.24|107.44|381
1643277000000|2022-01-27 09:50:00|109.32|107.52|109.31|107.51|109.36|107.56|109.22|107.42|373
1643277300000|2022-01-27 09:55:00|109.29|107.49|109.2|107.4|109.32|107.52|109.02|107.22|309
1643277600000|2022-01-27 10:00:00|109.21|107.41|109.26|107.46|109.26|107.46|108.93|107.13|367
1643277900000|2022-01-27 10:05:00|109.24|107.44|109.49|107.69|109.57|107.77|109.15|107.35|478
1643278200000|2022-01-27 10:10:00|109.5|107.7|109.29|107.49|109.56|107.76|109.14|107.34|378
1643278500000|2022-01-27 10:15:00|109.28|107.48|109.02|107.22|109.44|107.64|108.97|107.17|409
1643278800000|2022-01-27 10:20:00|109.01|107.21|108.97|107.17|109.13|107.33|108.92|107.12|415
1643279100000|2022-01-27 10:25:00|108.98|107.18|108.89|107.09|109.13|107.33|108.82|107.02|376
1643279400000|2022-01-27 10:30:00|108.9|107.1|108.55|106.75|108.9|107.1|108.51|106.71|413
1643279700000|2022-01-27 10:35:00|108.56|106.76|108.61|106.81|108.65|106.85|108.42|106.62|224
1643280000000|2022-01-27 10:40:00|108.62|106.82|108.24|106.44|108.62|106.82|108.22|106.42|270
1643280300000|2022-01-27 10:45:00|108.25|106.45|108.24|106.44|108.44|106.64|108.22|106.42|240
1643280600000|2022-01-27 10:50:00|108.23|106.43|108.22|106.42|108.27|106.47|108.07|106.27|227
1643280900000|2022-01-27 10:55:00|108.21|106.41|108.31|106.51|108.42|106.62|108.1|106.3|318
1643281200000|2022-01-27 11:00:00|108.32|106.52|108.41|106.61|108.63|106.83|108.32|106.52|331
1643281500000|2022-01-27 11:05:00|108.42|106.62|108.68|106.88|108.7|106.9|108.42|106.62|273
1643281800000|2022-01-27 11:10:00|108.67|106.87|108.76|106.96|108.82|107.02|108.67|106.87|220
1643282100000|2022-01-27 11:15:00|108.78|106.98|108.62|106.82|108.96|107.16|108.6|106.8|332
1643282400000|2022-01-27 11:20:00|108.63|106.83|108.57|106.77|108.66|106.86|108.47|106.67|286
1643282700000|2022-01-27 11:25:00|108.58|106.78|109.07|107.27|109.12|107.32|108.57|106.77|306
1643283000000|2022-01-27 11:30:00|109.08|107.28|109.34|107.54|109.34|107.54|108.98|107.18|256
1643283300000|2022-01-27 11:35:00|109.35|107.55|109.03|107.23|109.46|107.66|108.98|107.18|387
1643283600000|2022-01-27 11:40:00|109.02|107.22|109.13|107.33|109.24|107.44|108.96|107.16|398
1643283900000|2022-01-27 11:45:00|109.12|107.32|109|107.2|109.13|107.33|108.9|107.1|391
1643284200000|2022-01-27 11:50:00|108.99|107.19|109.08|107.28|109.09|107.29|108.96|107.16|298
1643284500000|2022-01-27 11:55:00|109.07|107.27|109.22|107.42|109.27|107.47|108.86|107.06|373
1643284800000|2022-01-27 12:00:00|109.23|107.43|109.46|107.66|109.58|107.78|109.23|107.43|367
1643285100000|2022-01-27 12:05:00|109.47|107.67|109.27|107.47|109.47|107.67|109.17|107.37|269
1643285400000|2022-01-27 12:10:00|109.28|107.48|109.58|107.78|109.64|107.84|109.17|107.37|344
1643285700000|2022-01-27 12:15:00|109.57|107.77|109.3|107.5|109.63|107.83|109.28|107.48|339
1643286000000|2022-01-27 12:20:00|109.29|107.49|109.08|107.28|109.44|107.64|109.06|107.26|364
1643286300000|2022-01-27 12:25:00|109.09|107.29|109.01|107.21|109.16|107.36|109|107.2|314
1643286600000|2022-01-27 12:30:00|109|107.2|108.52|106.72|109.14|107.34|108.47|106.67|366
1643286900000|2022-01-27 12:35:00|108.53|106.73|108.68|106.88|108.76|106.96|108.43|106.63|399
1643287200000|2022-01-27 12:40:00|108.67|106.87|108.7|106.9|108.79|106.99|108.57|106.77|310
1643287500000|2022-01-27 12:45:00|108.69|106.89|109.06|107.26|109.12|107.32|108.69|106.89|321
1643287800000|2022-01-27 12:50:00|109.07|107.27|109.18|107.38|109.26|107.46|108.99|107.19|251
1643288100000|2022-01-27 12:55:00|109.17|107.37|109|107.2|109.26|107.46|108.95|107.15|306
1643288400000|2022-01-27 13:00:00|109.01|107.21|109.16|107.36|109.29|107.49|108.85|107.05|361
1643288700000|2022-01-27 13:05:00|109.17|107.37|109.51|107.71|109.58|107.78|109.16|107.36|393
1643289000000|2022-01-27 13:10:00|109.52|107.72|109.26|107.46|109.52|107.72|109.25|107.45|392
1643289300000|2022-01-27 13:15:00|109.29|107.49|109.48|107.68|109.48|107.68|109.18|107.38|363
1643289600000|2022-01-27 13:20:00|109.47|107.67|109.47|107.67|109.57|107.77|109.29|107.49|391
1643289900000|2022-01-27 13:25:00|109.48|107.68|109.34|107.54|109.59|107.79|109.31|107.51|330
1643290200000|2022-01-27 13:30:00|109.35|107.55|109|107.2|109.44|107.64|108.93|107.13|440
1643290500000|2022-01-27 13:35:00|109.01|107.21|108.79|106.99|109.09|107.29|108.58|106.78|348
1643290800000|2022-01-27 13:40:00|108.8|107|109.22|107.42|109.23|107.43|108.71|106.91|334
1643291100000|2022-01-27 13:45:00|109.21|107.41|109.68|107.88|109.69|107.89|109.18|107.38|367
1643291400000|2022-01-27 13:50:00|109.69|107.89|109.57|107.77|109.69|107.89|109.49|107.69|387
1643291700000|2022-01-27 13:55:00|109.56|107.76|109.65|107.85|109.69|107.89|109.49|107.69|331
1643292000000|2022-01-27 14:00:00|109.67|107.87|109.68|107.88|109.72|107.92|109.56|107.76|335
1643292300000|2022-01-27 14:05:00|109.69|107.89|109.62|107.82|109.71|107.91|109.4|107.6|270
1643292600000|2022-01-27 14:10:00|109.6|107.8|110.13|108.33|110.22|108.42|109.56|107.76|443
1643292900000|2022-01-27 14:15:00|110.12|108.32|110.3|108.5|110.43|108.63|109.93|108.13|451
1643293200000|2022-01-27 14:20:00|110.31|108.51|110.09|108.29|110.36|108.56|109.99|108.19|428
1643293500000|2022-01-27 14:25:00|110.08|108.28|110.15|108.35|110.2|108.4|110|108.2|401
1643293800000|2022-01-27 14:30:00|110.17|108.37|110.02|108.22|110.86|109.06|109.82|108.02|590
1643294100000|2022-01-27 14:35:00|110.01|108.21|109.4|107.6|110.08|108.28|109.1|107.3|626
1643294400000|2022-01-27 14:40:00|109.41|107.61|109.89|108.09|110.01|108.21|109.33|107.53|444
1643294700000|2022-01-27 14:45:00|109.91|108.11|109.81|108.01|110.05|108.25|109.57|107.77|474
1643295000000|2022-01-27 14:50:00|109.82|108.02|109.62|107.82|110|108.2|109.58|107.78|478
1643295300000|2022-01-27 14:55:00|109.64|107.84|109.2|107.4|109.72|107.92|108.97|107.17|588
1643295600000|2022-01-27 15:00:00|109.21|107.41|109.39|107.59|109.39|107.59|108.91|107.11|517
1643295900000|2022-01-27 15:05:00|109.41|107.61|109.41|107.61|109.49|107.69|109.19|107.39|546
1643296200000|2022-01-27 15:10:00|109.4|107.6|109.62|107.82|109.67|107.87|109.38|107.58|486
1643296500000|2022-01-27 15:15:00|109.63|107.83|109.38|107.58|109.76|107.96|109.35|107.55|394
1643296800000|2022-01-27 15:20:00|109.37|107.57|109.1|107.3|109.53|107.73|109.08|107.28|419
1643297100000|2022-01-27 15:25:00|109.16|107.36|108.99|107.19|109.21|107.41|108.97|107.17|410
1643297400000|2022-01-27 15:30:00|109|107.2|109.07|107.27|109.08|107.28|108.65|106.85|422
1643297700000|2022-01-27 15:35:00|109.06|107.26|108.87|107.07|109.06|107.26|108.76|106.96|398
1643298000000|2022-01-27 15:40:00|108.88|107.08|109.13|107.33|109.19|107.39|108.78|106.98|453
1643298300000|2022-01-27 15:45:00|109.14|107.34|108.64|106.84|109.2|107.4|108.56|106.76|479
1643298600000|2022-01-27 15:50:00|108.63|106.83|108.48|106.68|108.74|106.94|108.38|106.58|547
1643298900000|2022-01-27 15:55:00|108.49|106.69|108.71|106.91|108.81|107.01|108.48|106.68|407
1643299200000|2022-01-27 16:00:00|108.7|106.9|108.79|106.99|108.85|107.05|108.66|106.86|386
1643299500000|2022-01-27 16:05:00|108.78|106.98|108.23|106.43|108.84|107.04|108.17|106.37|459
1643299800000|2022-01-27 16:10:00|108.24|106.44|108.54|106.74|108.66|106.86|108.24|106.44|418
1643300100000|2022-01-27 16:15:00|108.55|106.75|108.14|106.34|108.55|106.75|107.77|105.97|453
1643300400000|2022-01-27 16:20:00|108.15|106.35|108.34|106.54|108.47|106.67|108.06|106.26|347
1643300700000|2022-01-27 16:25:00|108.35|106.55|108.4|106.6|108.48|106.68|108.01|106.21|368
1643301000000|2022-01-27 16:30:00|108.39|106.59|109.09|107.29|109.18|107.38|108.29|106.49|399
1643301300000|2022-01-27 16:35:00|109.1|107.3|109.05|107.25|109.18|107.38|108.86|107.06|394
1643301600000|2022-01-27 16:40:00|109.04|107.24|109.18|107.38|109.46|107.66|108.98|107.18|391
1643301900000|2022-01-27 16:45:00|109.19|107.39|109.06|107.26|109.35|107.55|109|107.2|407
1643302200000|2022-01-27 16:50:00|109.07|107.27|109.09|107.29|109.11|107.31|108.88|107.08|374
1643302500000|2022-01-27 16:55:00|109.1|107.3|108.97|107.17|109.11|107.31|108.86|107.06|379
1643302800000|2022-01-27 17:00:00|108.98|107.18|109.11|107.31|109.11|107.31|108.79|106.99|349
1643303100000|2022-01-27 17:05:00|109.1|107.3|108.61|106.81|109.22|107.42|108.6|106.8|410
1643303400000|2022-01-27 17:10:00|108.62|106.82|108.13|106.33|108.63|106.83|108.05|106.25|444
1643303700000|2022-01-27 17:15:00|108.15|106.35|108.13|106.33|108.3|106.5|107.99|106.19|338
1643304000000|2022-01-27 17:20:00|108.15|106.35|108.36|106.56|108.41|106.61|108.06|106.26|372
1643304300000|2022-01-27 17:25:00|108.37|106.57|108.56|106.76|108.63|106.83|108.37|106.57|331
1643304600000|2022-01-27 17:30:00|108.58|106.78|108.26|106.46|108.64|106.84|108.24|106.44|339
1643304900000|2022-01-27 17:35:00|108.27|106.47|108.07|106.27|108.28|106.48|107.98|106.18|364
1643305200000|2022-01-27 17:40:00|108.06|106.26|108.07|106.27|108.15|106.35|107.99|106.19|336
1643305500000|2022-01-27 17:45:00|108.05|106.25|108.24|106.44|108.29|106.49|107.97|106.17|299
1643305800000|2022-01-27 17:50:00|108.25|106.45|108.41|106.61|108.48|106.68|108.23|106.43|278
1643306100000|2022-01-27 17:55:00|108.4|106.6|108.46|106.66|108.64|106.84|108.38|106.58|301
1643306400000|2022-01-27 18:00:00|108.45|106.65|107.98|106.18|108.66|106.86|107.95|106.15|346
1643306700000|2022-01-27 18:05:00|107.97|106.17|107.93|106.13|108.08|106.28|107.79|105.99|475
1643307000000|2022-01-27 18:10:00|107.92|106.12|107.94|106.14|107.97|106.17|107.68|105.88|340
1643307300000|2022-01-27 18:15:00|107.93|106.13|107.79|105.99|108.29|106.49|107.79|105.99|420
1643307600000|2022-01-27 18:20:00|107.8|106|107.75|105.95|107.9|106.1|107.69|105.89|303
1643307900000|2022-01-27 18:25:00|107.76|105.96|107.78|105.98|108.01|106.21|107.76|105.96|373
1643308200000|2022-01-27 18:30:00|107.77|105.97|107.94|106.14|107.98|106.18|107.73|105.93|355
1643308500000|2022-01-27 18:35:00|107.95|106.15|107.88|106.08|108.14|106.34|107.79|105.99|341
1643308800000|2022-01-27 18:40:00|107.89|106.09|107.87|106.07|107.98|106.18|107.7|105.9|322
1643309100000|2022-01-27 18:45:00|107.88|106.08|107.95|106.15|107.97|106.17|107.66|105.86|295
1643309400000|2022-01-27 18:50:00|107.92|106.12|107.89|106.09|107.99|106.19|107.78|105.98|307
1643309700000|2022-01-27 18:55:00|107.9|106.1|108.21|106.41|108.47|106.67|107.87|106.07|355
1643310000000|2022-01-27 19:00:00|108.2|106.4|108.51|106.71|108.76|106.96|108.19|106.39|379
1643310300000|2022-01-27 19:05:00|108.5|106.7|108.51|106.71|108.67|106.87|108.28|106.48|348
1643310600000|2022-01-27 19:10:00|108.5|106.7|108.39|106.59|108.61|106.81|108.35|106.55|309
1643310900000|2022-01-27 19:15:00|108.4|106.6|108.51|106.71|108.57|106.77|108.2|106.4|368
1643311200000|2022-01-27 19:20:00|108.5|106.7|107.92|106.12|108.5|106.7|107.9|106.1|373
1643311500000|2022-01-27 19:25:00|107.93|106.13|107.8|106|108.02|106.22|107.73|105.93|402
1643311800000|2022-01-27 19:30:00|107.77|105.97|107.01|105.21|108|106.2|106.98|105.18|403
1643312100000|2022-01-27 19:35:00|107|105.2|106.9|105.1|107.16|105.36|106.78|104.98|450
1643312400000|2022-01-27 19:40:00|106.89|105.09|107.67|105.87|107.67|105.87|106.86|105.06|385
1643312700000|2022-01-27 19:45:00|107.68|105.88|107.68|105.88|107.83|106.03|107.45|105.65|367
1643313000000|2022-01-27 19:50:00|107.67|105.87|107.37|105.57|107.67|105.87|107.3|105.5|385
1643313300000|2022-01-27 19:55:00|107.36|105.56|107.27|105.47|107.45|105.65|107.16|105.36|378
1643313600000|2022-01-27 20:00:00|107.26|105.46|107.47|105.67|107.74|105.94|107.26|105.46|414
1643313900000|2022-01-27 20:05:00|107.46|105.66|107.67|105.87|107.99|106.19|107.35|105.55|398
1643314200000|2022-01-27 20:10:00|107.66|105.86|106.98|105.18|107.78|105.98|106.88|105.08|412
1643314500000|2022-01-27 20:15:00|106.99|105.19|106.76|104.96|107.05|105.25|106.35|104.55|525
1643314800000|2022-01-27 20:20:00|106.78|104.98|106.26|104.46|106.85|105.05|106.09|104.29|484
1643315100000|2022-01-27 20:25:00|106.27|104.47|106.17|104.37|106.58|104.78|106.11|104.31|437
1643315400000|2022-01-27 20:30:00|106.18|104.38|105.55|103.75|106.24|104.44|105.47|103.67|378
1643315700000|2022-01-27 20:35:00|105.54|103.74|105.27|103.47|105.77|103.97|105.13|103.33|491
1643316000000|2022-01-27 20:40:00|105.29|103.49|105.56|103.76|105.8|104|105.18|103.38|306
1643316300000|2022-01-27 20:45:00|105.57|103.77|105.71|103.91|105.96|104.16|105.46|103.66|348
1643316600000|2022-01-27 20:50:00|105.68|103.88|104.96|103.16|105.68|103.88|104.92|103.12|406
1643316900000|2022-01-27 20:55:00|104.95|103.15|104.41|102.61|105.01|103.21|104.38|102.58|441
1643317200000|2022-01-27 21:00:00|104.44|102.64|104.54|102.74|105.07|103.27|104.26|102.46|523
1643317500000|2022-01-27 21:05:00|104.53|102.73|104.35|102.55|104.75|102.95|104.31|102.51|419
1643317800000|2022-01-27 21:10:00|104.34|102.54|103.9|102.1|104.36|102.56|103.87|102.07|457
1643318100000|2022-01-27 21:15:00|103.87|102.07|104.26|102.46|104.34|102.54|103.87|102.07|406
1643318400000|2022-01-27 21:20:00|104.27|102.47|104.94|103.14|105.04|103.24|104.15|102.35|468
1643318700000|2022-01-27 21:25:00|104.95|103.15|104.57|102.77|105.11|103.31|104.54|102.74|425
1643319000000|2022-01-27 21:30:00|104.58|102.78|104.97|103.17|105.08|103.28|104.53|102.73|570
1643319300000|2022-01-27 21:35:00|105.04|103.24|105.18|103.38|105.18|103.38|104.84|103.04|411
1643319600000|2022-01-27 21:40:00|105.19|103.39|105.31|103.51|105.35|103.55|105.13|103.33|349
1643319900000|2022-01-27 21:45:00|105.3|103.5|106.08|104.28|106.09|104.29|105.25|103.45|512
1643320200000|2022-01-27 21:50:00|106.07|104.27|105.73|103.93|106.14|104.34|105.68|103.88|518
1643320500000|2022-01-27 21:55:00|105.72|103.92|105.98|104.18|106.08|104.28|105.69|103.89|457
1643320800000|2022-01-27 22:00:00|105.99|104.19|105.75|103.95|105.99|104.19|105.49|103.69|316
1643321100000|2022-01-27 22:05:00|105.76|103.96|105.72|103.92|105.76|103.96|105.3|103.5|318
1643321400000|2022-01-27 22:10:00|105.74|103.94|105.31|103.51|105.81|104.01|105.29|103.49|394
1643321700000|2022-01-27 22:15:00|105.32|103.52|105.99|104.19|106|104.2|105.31|103.51|369
1643322000000|2022-01-27 22:20:00|105.98|104.18|106.15|104.35|106.2|104.4|105.84|104.04|410
1643322300000|2022-01-27 22:25:00|106.17|104.37|106.07|104.27|106.17|104.37|105.94|104.14|348
1643322600000|2022-01-27 22:30:00|106.06|104.26|105.47|103.67|106.08|104.28|105.47|103.67|208
1643322900000|2022-01-27 22:35:00|105.48|103.68|107.01|105.21|107.01|105.21|105.48|103.68|526
1643323200000|2022-01-27 22:40:00|107.02|105.22|107.48|105.68|107.59|105.79|106.66|104.86|582
1643323500000|2022-01-27 22:45:00|107.49|105.69|107.97|106.17|108.19|106.39|107.48|105.68|582
1643323800000|2022-01-27 22:50:00|107.98|106.18|107.38|105.58|108|106.2|107.29|105.49|421
1643324100000|2022-01-27 22:55:00|107.39|105.59|106.88|105.08|107.47|105.67|106.87|105.07|426
1643324400000|2022-01-27 23:00:00|106.92|105.12|107.09|105.29|107.27|105.47|106.6|104.8|537
1643324700000|2022-01-27 23:05:00|107.1|105.3|107.88|106.08|108.01|106.21|107.08|105.28|471
1643325000000|2022-01-27 23:10:00|107.87|106.07|107.81|106.01|107.91|106.11|107.46|105.66|519
1643325300000|2022-01-27 23:15:00|107.82|106.02|107.61|105.81|107.85|106.05|107.41|105.61|537
1643325600000|2022-01-27 23:20:00|107.6|105.8|107.39|105.59|107.62|105.82|107.19|105.39|460
1643325900000|2022-01-27 23:25:00|107.38|105.58|107.22|105.42|107.64|105.84|107.19|105.39|473
1643326200000|2022-01-27 23:30:00|107.23|105.43|107.47|105.67|107.53|105.73|107.1|105.3|383
1643326500000|2022-01-27 23:35:00|107.46|105.66|107.11|105.31|107.59|105.79|107.08|105.28|434
1643326800000|2022-01-27 23:40:00|107.12|105.32|107.35|105.55|107.48|105.68|107.06|105.26|397
1643327100000|2022-01-27 23:45:00|107.34|105.54|107.51|105.71|107.59|105.79|107.28|105.48|389
1643327400000|2022-01-27 23:50:00|107.52|105.72|107.8|106|107.88|106.08|107.39|105.59|397
1643327700000|2022-01-27 23:55:00|107.79|105.99|107.8|106|107.91|106.11|107.56|105.76|311
1643328000000|2022-01-28 00:00:00|107.79|105.99|108.26|106.46|108.38|106.58|107.58|105.78|486
1643328300000|2022-01-28 00:05:00|108.27|106.47|108.61|106.81|108.77|106.97|108.26|106.46|538
1643328600000|2022-01-28 00:10:00|108.62|106.82|108.55|106.75|108.7|106.9|108.4|106.6|490
1643328900000|2022-01-28 00:15:00|108.54|106.74|108.08|106.28|108.62|106.82|108.08|106.28|433
1643329200000|2022-01-28 00:20:00|108.09|106.29|107.79|105.99|108.1|106.3|107.79|105.99|418
1643329500000|2022-01-28 00:25:00|107.78|105.98|107.92|106.12|108.14|106.34|107.71|105.91|459
1643329800000|2022-01-28 00:30:00|107.93|106.13|107.6|105.8|107.99|106.19|107.59|105.79|450
1643330100000|2022-01-28 00:35:00|107.59|105.79|108.06|106.26|108.08|106.28|107.59|105.79|381
1643330400000|2022-01-28 00:40:00|108.05|106.25|107.78|105.98|108.09|106.29|107.78|105.98|411
1643330700000|2022-01-28 00:45:00|107.79|105.99|107.7|105.9|107.83|106.03|107.6|105.8|470
1643331000000|2022-01-28 00:50:00|107.73|105.93|107.81|106.01|107.86|106.06|107.52|105.72|398
1643331300000|2022-01-28 00:55:00|107.8|106|108.38|106.58|108.52|106.72|107.7|105.9|471
1643331600000|2022-01-28 01:00:00|108.39|106.59|108.51|106.71|108.52|106.72|108.28|106.48|519
1643331900000|2022-01-28 01:05:00|108.54|106.74|108.77|106.97|109|107.2|108.5|106.7|449
1643332200000|2022-01-28 01:10:00|108.76|106.96|108.82|107.02|109.01|107.21|108.76|106.96|445
1643332500000|2022-01-28 01:15:00|108.81|107.01|108.5|106.7|108.91|107.11|108.4|106.6|419
1643332800000|2022-01-28 01:20:00|108.49|106.69|108.15|106.35|108.62|106.82|108.04|106.24|475
1643333100000|2022-01-28 01:25:00|108.14|106.34|107.65|105.85|108.21|106.41|107.61|105.81|387
1643333400000|2022-01-28 01:30:00|107.68|105.88|106.74|104.94|107.68|105.88|106.71|104.91|550
1643333700000|2022-01-28 01:35:00|106.73|104.93|106.9|105.1|106.98|105.18|106.52|104.72|501
1643334000000|2022-01-28 01:40:00|106.89|105.09|106.94|105.14|107.09|105.29|106.65|104.85|483
1643334300000|2022-01-28 01:45:00|106.92|105.12|107.09|105.29|107.24|105.44|106.83|105.03|465
1643334600000|2022-01-28 01:50:00|107.08|105.28|107.21|105.41|107.26|105.46|107.07|105.27|398
1643334900000|2022-01-28 01:55:00|107.2|105.4|107.21|105.41|107.33|105.53|107.11|105.31|415
1643335200000|2022-01-28 02:00:00|107.2|105.4|106.53|104.73|107.33|105.53|106.49|104.69|513
1643335500000|2022-01-28 02:05:00|106.52|104.72|106.75|104.95|106.76|104.96|106.27|104.47|471
1643335800000|2022-01-28 02:10:00|106.76|104.96|106.78|104.98|107.01|105.21|106.65|104.85|330
1643336100000|2022-01-28 02:15:00|106.79|104.99|106.68|104.88|106.84|105.04|106.47|104.67|462
1643336400000|2022-01-28 02:20:00|106.67|104.87|106.93|105.13|107.01|105.21|106.67|104.87|408
1643336700000|2022-01-28 02:25:00|106.94|105.14|106.98|105.18|107.09|105.29|106.93|105.13|383
1643337000000|2022-01-28 02:30:00|106.99|105.19|107.33|105.53|107.33|105.53|106.8|105|490
1643337300000|2022-01-28 02:35:00|107.32|105.52|107.09|105.29|107.33|105.53|106.95|105.15|365
1643337600000|2022-01-28 02:40:00|107.1|105.3|107.21|105.41|107.34|105.54|106.96|105.16|370
1643337900000|2022-01-28 02:45:00|107.22|105.42|107.41|105.61|107.44|105.64|107.19|105.39|352
1643338200000|2022-01-28 02:50:00|107.4|105.6|107.72|105.92|107.73|105.93|107.4|105.6|470
1643338500000|2022-01-28 02:55:00|107.73|105.93|107.72|105.92|107.82|106.02|107.61|105.81|426
1643338800000|2022-01-28 03:00:00|107.71|105.91|108.1|106.3|108.2|106.4|107.51|105.71|436
1643339100000|2022-01-28 03:05:00|108.11|106.31|108.4|106.6|108.43|106.63|108.08|106.28|340
1643339400000|2022-01-28 03:10:00|108.39|106.59|109.26|107.46|109.32|107.52|108.37|106.57|499
1643339700000|2022-01-28 03:15:00|109.27|107.47|109.05|107.25|109.36|107.56|108.95|107.15|494
1643340000000|2022-01-28 03:20:00|109.06|107.26|108.9|107.1|109.13|107.33|108.85|107.05|443
1643340300000|2022-01-28 03:25:00|108.89|107.09|108.95|107.15|108.98|107.18|108.7|106.9|390
1643340600000|2022-01-28 03:30:00|108.94|107.14|108.8|107|108.97|107.17|108.77|106.97|357
1643340900000|2022-01-28 03:35:00|108.81|107.01|108.94|107.14|109.02|107.22|108.8|107|367
1643341200000|2022-01-28 03:40:00|108.93|107.13|108.99|107.19|109.03|107.23|108.9|107.1|332
1643341500000|2022-01-28 03:45:00|109|107.2|108.94|107.14|109.1|107.3|108.8|107|327
1643341800000|2022-01-28 03:50:00|108.93|107.13|108.91|107.11|108.94|107.14|108.79|106.99|309
1643342100000|2022-01-28 03:55:00|108.9|107.1|108.89|107.09|109|107.2|108.8|107|303
1643342400000|2022-01-28 04:00:00|108.9|107.1|109.06|107.26|109.39|107.59|108.89|107.09|414
1643342700000|2022-01-28 04:05:00|109.07|107.27|108.98|107.18|109.25|107.45|108.91|107.11|330
1643343000000|2022-01-28 04:10:00|108.99|107.19|108.83|107.03|109.06|107.26|108.79|106.99|327
1643343300000|2022-01-28 04:15:00|108.82|107.02|108.66|106.86|108.88|107.08|108.59|106.79|389
1643343600000|2022-01-28 04:20:00|108.65|106.85|108.67|106.87|108.73|106.93|108.5|106.7|363
1643343900000|2022-01-28 04:25:00|108.68|106.88|108.5|106.7|108.73|106.93|108.38|106.58|457
1643344200000|2022-01-28 04:30:00|108.52|106.72|108.54|106.74|108.58|106.78|108.3|106.5|433
1643344500000|2022-01-28 04:35:00|108.51|106.71|108.58|106.78|108.58|106.78|108.47|106.67|320
1643344800000|2022-01-28 04:40:00|108.59|106.79|108.4|106.6|108.61|106.81|108.38|106.58|286
1643345100000|2022-01-28 04:45:00|108.41|106.61|108.21|106.41|108.5|106.7|108.21|106.41|414
1643345400000|2022-01-28 04:50:00|108.22|106.42|108.21|106.41|108.29|106.49|107.92|106.12|450
1643345700000|2022-01-28 04:55:00|108.23|106.43|108.42|106.62|108.44|106.64|108.15|106.35|366
1643346000000|2022-01-28 05:00:00|108.4|106.6|108.49|106.69|108.52|106.72|108.35|106.55|388
1643346300000|2022-01-28 05:05:00|108.48|106.68|108.23|106.43|108.48|106.68|108.19|106.39|396
1643346600000|2022-01-28 05:10:00|108.24|106.44|108.17|106.37|108.3|106.5|108.07|106.27|312
1643346900000|2022-01-28 05:15:00|108.19|106.39|108.28|106.48|108.32|106.52|108.15|106.35|359
1643347200000|2022-01-28 05:20:00|108.27|106.47|108.31|106.51|108.34|106.54|108.18|106.38|221
1643347500000|2022-01-28 05:25:00|108.3|106.5|108.69|106.89|108.7|106.9|108.3|106.5|261
1643347800000|2022-01-28 05:30:00|108.68|106.88|108.75|106.95|108.82|107.02|108.58|106.78|310
1643348100000|2022-01-28 05:35:00|108.76|106.96|108.86|107.06|108.88|107.08|108.59|106.79|323
1643348400000|2022-01-28 05:40:00|108.87|107.07|108.91|107.11|108.97|107.17|108.75|106.95|405
1643348700000|2022-01-28 05:45:00|108.9|107.1|108.81|107.01|108.91|107.11|108.76|106.96|261
1643349000000|2022-01-28 05:50:00|108.82|107.02|108.72|106.92|108.83|107.03|108.67|106.87|280
1643349300000|2022-01-28 05:55:00|108.71|106.91|108.77|106.97|108.78|106.98|108.64|106.84|387
1643349600000|2022-01-28 06:00:00|108.76|106.96|109.09|107.29|109.15|107.35|108.66|106.86|479
1643349900000|2022-01-28 06:05:00|109.06|107.26|109.32|107.52|109.39|107.59|109.05|107.25|423
1643350200000|2022-01-28 06:10:00|109.34|107.54|109.25|107.45|109.35|107.55|109.18|107.38|452
1643350500000|2022-01-28 06:15:00|109.23|107.43|109.11|107.31|109.25|107.45|109.09|107.29|449
1643350800000|2022-01-28 06:20:00|109.12|107.32|109.23|107.43|109.26|107.46|109.08|107.28|440
1643351100000|2022-01-28 06:25:00|109.24|107.44|109.16|107.36|109.26|107.46|109.08|107.28|539
1643351400000|2022-01-28 06:30:00|109.17|107.37|109.27|107.47|109.31|107.51|109.07|107.27|427
1643351700000|2022-01-28 06:35:00|109.28|107.48|109.08|107.28|109.4|107.6|109.08|107.28|239
1643352000000|2022-01-28 06:40:00|109.06|107.26|108.8|107|109.06|107.26|108.48|106.68|410
1643352300000|2022-01-28 06:45:00|108.81|107.01|108.49|106.69|108.87|107.07|108.43|106.63|385
1643352600000|2022-01-28 06:50:00|108.48|106.68|108.5|106.7|108.68|106.88|108.38|106.58|510
1643352900000|2022-01-28 06:55:00|108.51|106.71|107.9|106.1|108.54|106.74|107.9|106.1|400
1643353200000|2022-01-28 07:00:00|107.93|106.13|108.07|106.27|108.08|106.28|107.6|105.8|438
1643353500000|2022-01-28 07:05:00|108.06|106.26|108.18|106.38|108.32|106.52|107.98|106.18|406
1643353800000|2022-01-28 07:10:00|108.19|106.39|108.12|106.32|108.23|106.43|107.87|106.07|411
1643354100000|2022-01-28 07:15:00|108.13|106.33|108.36|106.56|108.56|106.76|108.06|106.26|381
1643354400000|2022-01-28 07:20:00|108.37|106.57|108.48|106.68|108.56|106.76|108.36|106.56|253
1643354700000|2022-01-28 07:25:00|108.46|106.66|108.06|106.26|108.53|106.73|108.05|106.25|400
1643355000000|2022-01-28 07:30:00|108.07|106.27|107.57|105.77|108.07|106.27|107.56|105.76|332
1643355300000|2022-01-28 07:35:00|107.58|105.78|107.78|105.98|107.8|106|107.56|105.76|367
1643355600000|2022-01-28 07:40:00|107.79|105.99|107.96|106.16|108.01|106.21|107.77|105.97|315
1643355900000|2022-01-28 07:45:00|107.95|106.15|107.83|106.03|108.02|106.22|107.62|105.82|307
1643356200000|2022-01-28 07:50:00|107.84|106.04|107.58|105.78|107.85|106.05|107.56|105.76|301
1643356500000|2022-01-28 07:55:00|107.59|105.79|106.96|105.16|107.62|105.82|106.89|105.09|361
1643356800000|2022-01-28 08:00:00|106.95|105.15|106.9|105.1|107.37|105.57|106.86|105.06|500
1643357100000|2022-01-28 08:05:00|106.89|105.09|106.9|105.1|107.06|105.26|106.82|105.02|443
1643357400000|2022-01-28 08:10:00|106.89|105.09|106.83|105.03|107.18|105.38|106.78|104.98|448
1643357700000|2022-01-28 08:15:00|106.84|105.04|106.83|105.03|106.9|105.1|106.57|104.77|425
1643358000000|2022-01-28 08:20:00|106.82|105.02|106.78|104.98|106.82|105.02|106.48|104.68|486
1643358300000|2022-01-28 08:25:00|106.77|104.97|107.08|105.28|107.09|105.29|106.71|104.91|296
1643358600000|2022-01-28 08:30:00|107.06|105.26|106.98|105.18|107.13|105.33|106.75|104.95|349
1643358900000|2022-01-28 08:35:00|106.99|105.19|106.97|105.17|107.13|105.33|106.89|105.09|328
1643359200000|2022-01-28 08:40:00|106.96|105.16|106.8|105|107.01|105.21|106.75|104.95|337
1643359500000|2022-01-28 08:45:00|106.81|105.01|106.98|105.18|107.02|105.22|106.48|104.68|438
1643359800000|2022-01-28 08:50:00|106.97|105.17|107.27|105.47|107.38|105.58|106.9|105.1|310
1643360100000|2022-01-28 08:55:00|107.26|105.46|107.67|105.87|107.72|105.92|107.26|105.46|336
1643360400000|2022-01-28 09:00:00|107.66|105.86|107.18|105.38|107.7|105.9|107.16|105.36|437
1643360700000|2022-01-28 09:05:00|107.19|105.39|107.22|105.42|107.31|105.51|107.09|105.29|340
1643361000000|2022-01-28 09:10:00|107.21|105.41|107.78|105.98|107.82|106.02|107.14|105.34|327
1643361300000|2022-01-28 09:15:00|107.79|105.99|107.9|106.1|107.91|106.11|107.55|105.75|319
1643361600000|2022-01-28 09:20:00|107.91|106.11|108.06|106.26|108.37|106.57|107.9|106.1|427
1643361900000|2022-01-28 09:25:00|108.07|106.27|107.87|106.07|108.07|106.27|107.66|105.86|400
1643362200000|2022-01-28 09:30:00|107.86|106.06|107.48|105.68|107.94|106.14|107.41|105.61|388
1643362500000|2022-01-28 09:35:00|107.47|105.67|107.22|105.42|107.59|105.79|107.02|105.22|412
1643362800000|2022-01-28 09:40:00|107.21|105.41|107.01|105.21|107.41|105.61|106.86|105.06|410
1643363100000|2022-01-28 09:45:00|107.02|105.22|107.41|105.61|107.48|105.68|106.97|105.17|343
1643363400000|2022-01-28 09:50:00|107.39|105.59|107.37|105.57|107.51|105.71|107.19|105.39|426
1643363700000|2022-01-28 09:55:00|107.39|105.59|107.2|105.4|107.59|105.79|107.2|105.4|368
1643364000000|2022-01-28 10:00:00|107.21|105.41|107.31|105.51|107.43|105.63|106.95|105.15|316
1643364300000|2022-01-28 10:05:00|107.3|105.5|106.68|104.88|107.33|105.53|106.48|104.68|380
1643364600000|2022-01-28 10:10:00|106.69|104.89|107.06|105.26|107.11|105.31|106.64|104.84|375
1643364900000|2022-01-28 10:15:00|107.05|105.25|107.3|105.5|107.32|105.52|106.89|105.09|325
1643365200000|2022-01-28 10:20:00|107.29|105.49|107.58|105.78|107.6|105.8|107.28|105.48|346
1643365500000|2022-01-28 10:25:00|107.56|105.76|107.42|105.62|107.65|105.85|107.39|105.59|382
1643365800000|2022-01-28 10:30:00|107.4|105.6|107.61|105.81|107.67|105.87|107.4|105.6|348
1643366100000|2022-01-28 10:35:00|107.62|105.82|107.31|105.51|107.63|105.83|107.31|105.51|350
1643366400000|2022-01-28 10:40:00|107.29|105.49|107.82|106.02|107.97|106.17|107.29|105.49|374
1643366700000|2022-01-28 10:45:00|107.83|106.03|107.75|105.95|107.9|106.1|107.66|105.86|301
1643367000000|2022-01-28 10:50:00|107.72|105.92|107.49|105.69|107.72|105.92|107.27|105.47|420
1643367300000|2022-01-28 10:55:00|107.5|105.7|107.78|105.98|107.84|106.04|107.32|105.52|400
1643367600000|2022-01-28 11:00:00|107.79|105.99|107.72|105.92|108.02|106.22|107.67|105.87|359
1643367900000|2022-01-28 11:05:00|107.71|105.91|107.49|105.69|107.75|105.95|107.29|105.49|421
1643368200000|2022-01-28 11:10:00|107.48|105.68|107.58|105.78|107.64|105.84|107.4|105.6|416
1643368500000|2022-01-28 11:15:00|107.59|105.79|106.92|105.12|107.72|105.92|106.88|105.08|353
1643368800000|2022-01-28 11:20:00|106.9|105.1|107.33|105.53|107.34|105.54|106.9|105.1|374
1643369100000|2022-01-28 11:25:00|107.34|105.54|107.2|105.4|107.34|105.54|107.01|105.21|414
1643369400000|2022-01-28 11:30:00|107.19|105.39|107.42|105.62|107.44|105.64|107.11|105.31|368
1643369700000|2022-01-28 11:35:00|107.44|105.64|107.3|105.5|107.62|105.82|107.27|105.47|340
1643370000000|2022-01-28 11:40:00|107.32|105.52|107.29|105.49|107.35|105.55|107.19|105.39|375
1643370300000|2022-01-28 11:45:00|107.3|105.5|107.83|106.03|107.95|106.15|107.27|105.47|395
1643370600000|2022-01-28 11:50:00|107.84|106.04|107.59|105.79|107.86|106.06|107.57|105.77|367
1643370900000|2022-01-28 11:55:00|107.6|105.8|107.86|106.06|107.92|106.12|107.57|105.77|343
1643371200000|2022-01-28 12:00:00|107.88|106.08|108.19|106.39|108.23|106.43|107.6|105.8|430
1643371500000|2022-01-28 12:05:00|108.2|106.4|107.8|106|108.22|106.42|107.79|105.99|375
1643371800000|2022-01-28 12:10:00|107.79|105.99|107.67|105.87|107.85|106.05|107.59|105.79|377
1643372100000|2022-01-28 12:15:00|107.68|105.88|107.58|105.78|107.84|106.04|107.5|105.7|406
1643372400000|2022-01-28 12:20:00|107.59|105.79|106.71|104.91|107.6|105.8|106.68|104.88|501
1643372700000|2022-01-28 12:25:00|106.7|104.9|106.92|105.12|107.02|105.22|106.7|104.9|432
1643373000000|2022-01-28 12:30:00|106.91|105.11|106.89|105.09|107.2|105.4|106.88|105.08|415
1643373300000|2022-01-28 12:35:00|106.9|105.1|106.6|104.8|107.02|105.22|106.52|104.72|397
1643373600000|2022-01-28 12:40:00|106.59|104.79|106.39|104.59|106.92|105.12|106.38|104.58|395
1643373900000|2022-01-28 12:45:00|106.4|104.6|106.41|104.61|106.7|104.9|106.21|104.41|443
1643374200000|2022-01-28 12:50:00|106.42|104.62|106.7|104.9|106.83|105.03|106.32|104.52|378
1643374500000|2022-01-28 12:55:00|106.72|104.92|106.77|104.97|106.79|104.99|106.5|104.7|344
1643374800000|2022-01-28 13:00:00|106.78|104.98|106.81|105.01|106.83|105.03|106.58|104.78|318
1643375100000|2022-01-28 13:05:00|106.8|105|107.31|105.51|107.32|105.52|106.8|105|332
1643375400000|2022-01-28 13:10:00|107.27|105.47|107.11|105.31|107.28|105.48|107.02|105.22|261
1643375700000|2022-01-28 13:15:00|107.12|105.32|107.5|105.7|107.71|105.91|107.11|105.31|343
1643376000000|2022-01-28 13:20:00|107.49|105.69|107.32|105.52|107.5|105.7|107.27|105.47|306
1643376300000|2022-01-28 13:25:00|107.31|105.51|107.01|105.21|107.4|105.6|106.97|105.17|337
1643376600000|2022-01-28 13:30:00|107|105.2|108.46|106.66|108.65|106.85|107|105.2|639
1643376900000|2022-01-28 13:35:00|108.47|106.67|109.32|107.52|109.49|107.69|108.47|106.67|600
1643377200000|2022-01-28 13:40:00|109.33|107.53|108.92|107.12|109.49|107.69|108.92|107.12|525
1643377500000|2022-01-28 13:45:00|108.91|107.11|109|107.2|109.26|107.46|108.62|106.82|492
1643377800000|2022-01-28 13:50:00|109.01|107.21|108.84|107.04|109.06|107.26|108.63|106.83|477
1643378100000|2022-01-28 13:55:00|108.82|107.02|109.33|107.53|109.38|107.58|108.71|106.91|435
1643378400000|2022-01-28 14:00:00|109.34|107.54|109.45|107.65|109.47|107.67|109.14|107.34|403
1643378700000|2022-01-28 14:05:00|109.44|107.64|109.52|107.72|109.78|107.98|109.2|107.4|593
1643379000000|2022-01-28 14:10:00|109.53|107.73|109.14|107.34|109.61|107.81|109.11|107.31|517
1643379300000|2022-01-28 14:15:00|109.15|107.35|109.22|107.42|109.4|107.6|109.11|107.31|392
1643379600000|2022-01-28 14:20:00|109.21|107.41|109.17|107.37|109.37|107.57|109.08|107.28|430
1643379900000|2022-01-28 14:25:00|109.19|107.39|109.33|107.53|109.38|107.58|109.17|107.37|337
1643380200000|2022-01-28 14:30:00|109.34|107.54|108.03|106.23|109.38|107.58|107.97|106.17|582
1643380500000|2022-01-28 14:35:00|108.04|106.24|107.59|105.79|108.07|106.27|107.49|105.69|590
1643380800000|2022-01-28 14:40:00|107.6|105.8|107.6|105.8|107.88|106.08|107.5|105.7|510
1643381100000|2022-01-28 14:45:00|107.61|105.81|107.7|105.9|107.82|106.02|107.47|105.67|479
1643381400000|2022-01-28 14:50:00|107.71|105.91|107.61|105.81|108.01|106.21|107.57|105.77|498
1643381700000|2022-01-28 14:55:00|107.62|105.82|107.57|105.77|107.72|105.92|107.46|105.66|476
1643382000000|2022-01-28 15:00:00|107.56|105.76|107.62|105.82|107.64|105.84|107.16|105.36|562
1643382300000|2022-01-28 15:05:00|107.61|105.81|108.03|106.23|108.09|106.29|107.58|105.78|472
1643382600000|2022-01-28 15:10:00|108.02|106.22|108.4|106.6|108.6|106.8|107.99|106.19|494
1643382900000|2022-01-28 15:15:00|108.41|106.61|108.69|106.89|108.69|106.89|108.31|106.51|217
1643383200000|2022-01-28 15:20:00|108.68|106.88|107.81|106.01|108.69|106.89|107.67|105.87|388
1643383500000|2022-01-28 15:25:00|107.8|106|107.58|105.78|107.87|106.07|107.43|105.63|475
1643383800000|2022-01-28 15:30:00|107.59|105.79|107.32|105.52|107.68|105.88|107.24|105.44|506
1643384100000|2022-01-28 15:35:00|107.33|105.53|107.91|106.11|108.01|106.21|107.32|105.52|471
1643384400000|2022-01-28 15:40:00|107.9|106.1|107.91|106.11|108|106.2|107.64|105.84|418
1643384700000|2022-01-28 15:45:00|107.9|106.1|108.21|106.41|108.24|106.44|107.85|106.05|512
1643385000000|2022-01-28 15:50:00|108.22|106.42|108.49|106.69|108.55|106.75|108.19|106.39|534
1643385300000|2022-01-28 15:55:00|108.48|106.68|108.28|106.48|108.57|106.77|108.09|106.29|564
1643385600000|2022-01-28 16:00:00|108.29|106.49|108.08|106.28|108.42|106.62|108|106.2|521
1643385900000|2022-01-28 16:05:00|108.07|106.27|108.49|106.69|108.51|106.71|108.05|106.25|408
1643386200000|2022-01-28 16:10:00|108.5|106.7|108.58|106.78|108.82|107.02|108.45|106.65|422
1643386500000|2022-01-28 16:15:00|108.59|106.79|109.12|107.32|109.12|107.32|108.58|106.78|475
1643386800000|2022-01-28 16:20:00|109.14|107.34|108.79|106.99|109.27|107.47|108.77|106.97|443
1643387100000|2022-01-28 16:25:00|108.8|107|108.81|107.01|109.1|107.3|108.74|106.94|379
1643387400000|2022-01-28 16:30:00|108.82|107.02|108.43|106.63|108.98|107.18|108.38|106.58|499
1643387700000|2022-01-28 16:35:00|108.44|106.64|108.8|107|108.91|107.11|108.41|106.61|430
1643388000000|2022-01-28 16:40:00|108.81|107.01|108.82|107.02|109.09|107.29|108.78|106.98|406
1643388300000|2022-01-28 16:45:00|108.81|107.01|108.37|106.57|108.83|107.03|108.35|106.55|369
1643388600000|2022-01-28 16:50:00|108.35|106.55|108.22|106.42|108.43|106.63|108.09|106.29|429
1643388900000|2022-01-28 16:55:00|108.23|106.43|108.4|106.6|108.58|106.78|108.23|106.43|317
1643389200000|2022-01-28 17:00:00|108.41|106.61|108.32|106.52|108.61|106.81|108.27|106.47|404
1643389500000|2022-01-28 17:05:00|108.33|106.53|108.7|106.9|108.81|107.01|108.33|106.53|378
1643389800000|2022-01-28 17:10:00|108.69|106.89|108.37|106.57|108.79|106.99|108.28|106.48|304
1643390100000|2022-01-28 17:15:00|108.38|106.58|108.4|106.6|108.56|106.76|108.24|106.44|317
1643390400000|2022-01-28 17:20:00|108.39|106.59|107.67|105.87|108.39|106.59|107.54|105.74|210
1643390700000|2022-01-28 17:25:00|107.66|105.86|107.65|105.85|107.72|105.92|107.46|105.66|318
1643391000000|2022-01-28 17:30:00|107.66|105.86|107.8|106|107.89|106.09|107.58|105.78|338
1643391300000|2022-01-28 17:35:00|107.79|105.99|107.81|106.01|107.98|106.18|107.7|105.9|306
1643391600000|2022-01-28 17:40:00|107.8|106|108.09|106.29|108.12|106.32|107.8|106|365
1643391900000|2022-01-28 17:45:00|108.1|106.3|107.88|106.08|108.18|106.38|107.79|105.99|411
1643392200000|2022-01-28 17:50:00|107.89|106.09|107.49|105.69|107.9|106.1|107.39|105.59|415
1643392500000|2022-01-28 17:55:00|107.5|105.7|107.69|105.89|107.81|106.01|107.48|105.68|320
1643392800000|2022-01-28 18:00:00|107.7|105.9|107.91|106.11|107.97|106.17|107.65|105.85|346
1643393100000|2022-01-28 18:05:00|107.9|106.1|108.09|106.29|108.17|106.37|107.81|106.01|339
1643393400000|2022-01-28 18:10:00|108.08|106.28|108.06|106.26|108.11|106.31|107.96|106.16|301
1643393700000|2022-01-28 18:15:00|108.05|106.25|108.08|106.28|108.25|106.45|107.95|106.15|312
1643394000000|2022-01-28 18:20:00|108.07|106.27|107.73|105.93|108.2|106.4|107.65|105.85|381
1643394300000|2022-01-28 18:25:00|107.72|105.92|107.89|106.09|107.9|106.1|107.56|105.76|353
1643394600000|2022-01-28 18:30:00|107.9|106.1|108.69|106.89|108.92|107.12|107.9|106.1|407
1643394900000|2022-01-28 18:35:00|108.7|106.9|108.37|106.57|108.78|106.98|108.1|106.3|445
1643395200000|2022-01-28 18:40:00|108.38|106.58|108.21|106.41|108.38|106.58|108.09|106.29|404
1643395500000|2022-01-28 18:45:00|108.18|106.38|108.29|106.49|108.43|106.63|108.08|106.28|371
1643395800000|2022-01-28 18:50:00|108.3|106.5|108.36|106.56|108.51|106.71|108.24|106.44|392
1643396100000|2022-01-28 18:55:00|108.35|106.55|108.37|106.57|108.51|106.71|108.31|106.51|349
1643396400000|2022-01-28 19:00:00|108.36|106.56|108|106.2|108.62|106.82|108|106.2|411
1643396700000|2022-01-28 19:05:00|108.01|106.21|107.98|106.18|108.09|106.29|107.88|106.08|421
1643397000000|2022-01-28 19:10:00|107.96|106.16|107.8|106|108.14|106.34|107.76|105.96|361
1643397300000|2022-01-28 19:15:00|107.81|106.01|107.87|106.07|107.92|106.12|107.73|105.93|375
1643397600000|2022-01-28 19:20:00|107.85|106.05|107.76|105.96|107.89|106.09|107.72|105.92|269
1643397900000|2022-01-28 19:25:00|107.75|105.95|107.79|105.99|107.91|106.11|107.69|105.89|325
1643398200000|2022-01-28 19:30:00|107.8|106|107.65|105.85|107.8|106|107.36|105.56|411
1643398500000|2022-01-28 19:35:00|107.64|105.84|108.45|106.65|108.45|106.65|107.63|105.83|395
1643398800000|2022-01-28 19:40:00|108.44|106.64|108.37|106.57|108.58|106.78|108.35|106.55|485
1643399100000|2022-01-28 19:45:00|108.36|106.56|108.46|106.66|108.49|106.69|108.19|106.39|443
1643399400000|2022-01-28 19:50:00|108.47|106.67|108.34|106.54|108.52|106.72|108.19|106.39|349
1643399700000|2022-01-28 19:55:00|108.33|106.53|108.43|106.63|108.52|106.72|108.27|106.47|434
1643400000000|2022-01-28 20:00:00|108.42|106.62|108.7|106.9|108.94|107.14|108.42|106.62|510
1643400300000|2022-01-28 20:05:00|108.71|106.91|108.6|106.8|108.81|107.01|108.5|106.7|396
1643400600000|2022-01-28 20:10:00|108.59|106.79|108.43|106.63|108.63|106.83|108.31|106.51|485
1643400900000|2022-01-28 20:15:00|108.46|106.66|108.78|106.98|108.8|107|108.44|106.64|403
1643401200000|2022-01-28 20:20:00|108.79|106.99|108.98|107.18|109.07|107.27|108.73|106.93|319
1643401500000|2022-01-28 20:25:00|109|107.2|108.91|107.11|109.08|107.28|108.8|107|441
1643401800000|2022-01-28 20:30:00|108.9|107.1|109.05|107.25|109.12|107.32|108.69|106.89|444
1643402100000|2022-01-28 20:35:00|109.06|107.26|109.27|107.47|109.34|107.54|109.03|107.23|318
1643402400000|2022-01-28 20:40:00|109.28|107.48|109.97|108.17|110.04|108.24|109.26|107.46|470
1643402700000|2022-01-28 20:45:00|109.96|108.16|109.91|108.11|110.12|108.32|109.76|107.96|426
1643403000000|2022-01-28 20:50:00|109.92|108.12|109.91|108.11|110.1|108.3|109.87|108.07|485
1643403300000|2022-01-28 20:55:00|109.92|108.12|109.92|108.12|110.07|108.27|109.78|107.98|459
1643403600000|2022-01-28 21:00:00|109.91|108.11|110.01|108.21|110.18|108.38|109.81|108.01|460
1643403900000|2022-01-28 21:05:00|110.02|108.22|110.02|108.22|110.15|108.35|109.99|108.19|409
1643404200000|2022-01-28 21:10:00|110.01|108.21|110.07|108.27|110.31|108.51|110.01|108.21|370
1643404500000|2022-01-28 21:15:00|110.03|108.23|110.5|108.7|110.63|108.83|110.01|108.21|362
1643404800000|2022-01-28 21:20:00|110.51|108.71|110.54|108.74|110.7|108.9|110.42|108.62|343
1643405100000|2022-01-28 21:25:00|110.55|108.75|110.62|108.82|110.79|108.99|110.45|108.65|324
1643405400000|2022-01-28 21:30:00|110.61|108.81|110.8|109|110.97|109.17|110.59|108.79|424
1643405700000|2022-01-28 21:35:00|110.79|108.99|110.74|108.94|110.83|109.03|110.52|108.72|220
1643406000000|2022-01-28 21:40:00|110.75|108.95|110.71|108.91|110.81|109.01|110.61|108.81|199
1643406300000|2022-01-28 21:45:00|110.7|108.9|110.48|108.68|110.79|108.99|110.37|108.57|202
1643406600000|2022-01-28 21:50:00|110.49|108.69|110.12|108.32|110.6|108.8|110.03|108.23|290
1643406900000|2022-01-28 21:55:00|110.13|108.33|109.99|108.19|110.18|108.38|109.93|108.13|165
1643443200000|2022-01-29 08:00:00|111.05|109.25|111.1|109.3|111.12|109.32|111|109.2|59
1643443500000|2022-01-29 08:05:00|111.09|109.29|110.77|108.97|111.11|109.31|110.67|108.87|163
1643443800000|2022-01-29 08:10:00|110.78|108.98|110.59|108.79|110.78|108.98|110.58|108.78|146
1643444100000|2022-01-29 08:15:00|110.58|108.78|110.47|108.67|110.63|108.83|110.45|108.65|144
1643444400000|2022-01-29 08:20:00|110.46|108.66|110.42|108.62|110.6|108.8|110.4|108.6|140
1643444700000|2022-01-29 08:25:00|110.41|108.61|110.75|108.95|110.88|109.08|110.37|108.57|158
1643445000000|2022-01-29 08:30:00|110.76|108.96|110.8|109|110.9|109.1|110.71|108.91|176
1643445300000|2022-01-29 08:35:00|110.79|108.99|110.75|108.95|110.89|109.09|110.67|108.87|138
1643445600000|2022-01-29 08:40:00|110.77|108.97|110.69|108.89|110.8|109|110.61|108.81|148
1643445900000|2022-01-29 08:45:00|110.68|108.88|110.88|109.08|110.91|109.11|110.68|108.88|99
1643446200000|2022-01-29 08:50:00|110.87|109.07|110.76|108.96|110.88|109.08|110.75|108.95|93
1643446500000|2022-01-29 08:55:00|110.77|108.97|110.79|108.99|110.85|109.05|110.73|108.93|95
1643446800000|2022-01-29 09:00:00|110.78|108.98|110.02|108.22|110.79|108.99|110.02|108.22|157
1643447100000|2022-01-29 09:05:00|110.01|108.21|110.12|108.32|110.15|108.35|110.01|108.21|186
1643447400000|2022-01-29 09:10:00|110.11|108.31|110.17|108.37|110.21|108.41|110.09|108.29|114
1643447700000|2022-01-29 09:15:00|110.18|108.38|110.1|108.3|110.18|108.38|110.08|108.28|123
1643448000000|2022-01-29 09:20:00|110.09|108.29|110.31|108.51|110.31|108.51|110.09|108.29|98
1643448300000|2022-01-29 09:25:00|110.3|108.5|110.37|108.57|110.43|108.63|110.3|108.5|73
1643448600000|2022-01-29 09:30:00|110.38|108.58|110.51|108.71|110.52|108.72|110.3|108.5|90
1643448900000|2022-01-29 09:35:00|110.49|108.69|110.5|108.7|110.53|108.73|110.45|108.65|67
1643449200000|2022-01-29 09:40:00|110.49|108.69|110.79|108.99|110.81|109.01|110.49|108.69|116
1643449500000|2022-01-29 09:45:00|110.78|108.98|110.82|109.02|110.87|109.07|110.72|108.92|103
1643449800000|2022-01-29 09:50:00|110.81|109.01|110.98|109.18|110.98|109.18|110.79|108.99|105
1643450100000|2022-01-29 09:55:00|110.97|109.17|110.9|109.1|110.98|109.18|110.81|109.01|74
1643450400000|2022-01-29 10:00:00|110.89|109.09|110.52|108.72|110.9|109.1|110.4|108.6|151
1643450700000|2022-01-29 10:05:00|110.51|108.71|110.57|108.77|110.64|108.84|110.48|108.68|95
1643451000000|2022-01-29 10:10:00|110.56|108.76|110.4|108.6|110.56|108.76|110.21|108.41|106
1643451300000|2022-01-29 10:15:00|110.39|108.59|110.11|108.31|110.39|108.59|110.1|108.3|161
1643451600000|2022-01-29 10:20:00|110.12|108.32|110.02|108.22|110.15|108.35|109.9|108.1|126
1643451900000|2022-01-29 10:25:00|110.01|108.21|110.22|108.42|110.26|108.46|110.01|108.21|114
1643452200000|2022-01-29 10:30:00|110.21|108.41|110.12|108.32|110.22|108.42|110.01|108.21|110
1643452500000|2022-01-29 10:35:00|110.13|108.33|110.21|108.41|110.26|108.46|110.07|108.27|116
1643452800000|2022-01-29 10:40:00|110.22|108.42|110.5|108.7|110.61|108.81|110.22|108.42|120
1643453100000|2022-01-29 10:45:00|110.51|108.71|110.52|108.72|110.55|108.75|110.48|108.68|109
1643453400000|2022-01-29 10:50:00|110.53|108.73|110.67|108.87|110.67|108.87|110.42|108.62|113
1643453700000|2022-01-29 10:55:00|110.66|108.86|110.69|108.89|110.69|108.89|110.64|108.84|56
1643454000000|2022-01-29 11:00:00|110.7|108.9|110.5|108.7|110.77|108.97|110.39|108.59|145
1643454300000|2022-01-29 11:05:00|110.51|108.71|110.72|108.92|110.78|108.98|110.47|108.67|114
1643454600000|2022-01-29 11:10:00|110.71|108.91|110.63|108.83|110.72|108.92|110.56|108.76|135
1643454900000|2022-01-29 11:15:00|110.64|108.84|110.62|108.82|110.69|108.89|110.6|108.8|87
1643455200000|2022-01-29 11:20:00|110.63|108.83|110.41|108.61|110.63|108.83|110.4|108.6|132
1643455500000|2022-01-29 11:25:00|110.4|108.6|110.41|108.61|110.51|108.71|110.34|108.54|92
1643455800000|2022-01-29 11:30:00|110.42|108.62|110.28|108.48|110.43|108.63|110.17|108.37|156
1643456100000|2022-01-29 11:35:00|110.27|108.47|110.3|108.5|110.38|108.58|110.21|108.41|95
1643456400000|2022-01-29 11:40:00|110.29|108.49|110.35|108.55|110.4|108.6|110.27|108.47|89
1643456700000|2022-01-29 11:45:00|110.34|108.54|110.34|108.54|110.39|108.59|110.26|108.46|73
1643457000000|2022-01-29 11:50:00|110.35|108.55|110.33|108.53|110.36|108.56|110.28|108.48|95
1643457300000|2022-01-29 11:55:00|110.32|108.52|110.41|108.61|110.43|108.63|110.31|108.51|86
1643457600000|2022-01-29 12:00:00|110.4|108.6|110.57|108.77|110.66|108.86|110.4|108.6|105
1643457900000|2022-01-29 12:05:00|110.56|108.76|110.58|108.78|110.68|108.88|110.54|108.74|97
1643458200000|2022-01-29 12:10:00|110.57|108.77|110.17|108.37|110.57|108.77|110.05|108.25|169
1643458500000|2022-01-29 12:15:00|110.18|108.38|110.33|108.53|110.33|108.53|110.07|108.27|124
1643458800000|2022-01-29 12:20:00|110.32|108.52|110.7|108.9|110.77|108.97|110.27|108.47|180
1643459100000|2022-01-29 12:25:00|110.69|108.89|110.91|109.11|111.06|109.26|110.59|108.79|238
1643459400000|2022-01-29 12:30:00|110.9|109.1|111.48|109.68|111.6|109.8|110.78|108.98|210
1643459700000|2022-01-29 12:35:00|111.49|109.69|111.32|109.52|111.49|109.69|111.2|109.4|186
1643460000000|2022-01-29 12:40:00|111.31|109.51|111.3|109.5|111.36|109.56|111.24|109.44|119
1643460300000|2022-01-29 12:45:00|111.29|109.49|111.09|109.29|111.31|109.51|111.02|109.22|132
1643460600000|2022-01-29 12:50:00|111.1|109.3|111.1|109.3|111.17|109.37|111.02|109.22|121
1643460900000|2022-01-29 12:55:00|111.09|109.29|111.12|109.32|111.15|109.35|111.08|109.28|68
1643461200000|2022-01-29 13:00:00|111.11|109.31|111.13|109.33|111.14|109.34|111.03|109.23|134
1643461500000|2022-01-29 13:05:00|111.12|109.32|111.14|109.34|111.15|109.35|111.09|109.29|101
1643461800000|2022-01-29 13:10:00|111.15|109.35|111.11|109.31|111.15|109.35|111.1|109.3|72
1643462100000|2022-01-29 13:15:00|111.1|109.3|111|109.2|111.1|109.3|110.92|109.12|106
1643462400000|2022-01-29 13:20:00|110.99|109.19|110.99|109.19|111.03|109.23|110.92|109.12|77
1643462700000|2022-01-29 13:25:00|110.98|109.18|111.01|109.21|111.03|109.23|110.93|109.13|103
1643463000000|2022-01-29 13:30:00|111.02|109.22|112|110.2|112.14|110.34|111.02|109.22|393
1643463300000|2022-01-29 13:35:00|112.01|110.21|112.1|110.3|112.19|110.39|111.78|109.98|371
1643463600000|2022-01-29 13:40:00|112.11|110.31|112.11|110.31|112.13|110.33|112|110.2|198
1643463900000|2022-01-29 13:45:00|112.12|110.32|112.41|110.61|112.51|110.71|112.09|110.29|280
1643464200000|2022-01-29 13:50:00|112.42|110.62|112.33|110.53|112.42|110.62|112.2|110.4|221
1643464500000|2022-01-29 13:55:00|112.34|110.54|112.45|110.65|112.48|110.68|112.31|110.51|196
1643464800000|2022-01-29 14:00:00|112.44|110.64|112.32|110.52|112.56|110.76|112.3|110.5|207
1643465100000|2022-01-29 14:05:00|112.33|110.53|112.34|110.54|112.42|110.62|112.32|110.52|153
1643465400000|2022-01-29 14:10:00|112.33|110.53|112.2|110.4|112.33|110.53|112.07|110.27|157
1643465700000|2022-01-29 14:15:00|112.21|110.41|112.2|110.4|112.28|110.48|112.13|110.33|151
1643466000000|2022-01-29 14:20:00|112.21|110.41|112.39|110.59|112.41|110.61|112.19|110.39|129
1643466300000|2022-01-29 14:25:00|112.38|110.58|112.2|110.4|112.4|110.6|112.12|110.32|189
1643466600000|2022-01-29 14:30:00|112.21|110.41|111.86|110.06|112.22|110.42|111.69|109.89|278
1643466900000|2022-01-29 14:35:00|111.85|110.05|111.63|109.83|111.87|110.07|111.61|109.81|167
1643467200000|2022-01-29 14:40:00|111.62|109.82|111.75|109.95|111.81|110.01|111.61|109.81|199
1643467500000|2022-01-29 14:45:00|111.76|109.96|111.79|109.99|111.82|110.02|111.73|109.93|143
1643467800000|2022-01-29 14:50:00|111.8|110|110.79|108.99|111.81|110.01|110.79|108.99|305
1643468100000|2022-01-29 14:55:00|110.8|109|110.13|108.33|110.83|109.03|109.71|107.91|613
1643468400000|2022-01-29 15:00:00|110.12|108.32|109.86|108.06|110.12|108.32|108.82|107.02|552
1643468700000|2022-01-29 15:05:00|109.85|108.05|110.09|108.29|110.12|108.32|109.38|107.58|448
1643469000000|2022-01-29 15:10:00|110.07|108.27|110.24|108.44|110.28|108.48|109.84|108.04|403
1643469300000|2022-01-29 15:15:00|110.25|108.45|110.04|108.24|110.44|108.64|109.95|108.15|288
1643469600000|2022-01-29 15:20:00|110.03|108.23|110.05|108.25|110.26|108.46|110.01|108.21|240
1643469900000|2022-01-29 15:25:00|110.06|108.26|110.11|108.31|110.22|108.42|110.03|108.23|155
1643470200000|2022-01-29 15:30:00|110.09|108.29|109.94|108.14|110.27|108.47|109.92|108.12|208
1643470500000|2022-01-29 15:35:00|109.95|108.15|109.46|107.66|110.04|108.24|109.33|107.53|239
1643470800000|2022-01-29 15:40:00|109.45|107.65|109.62|107.82|109.73|107.93|109.45|107.65|179
1643471100000|2022-01-29 15:45:00|109.63|107.83|109.29|107.49|109.66|107.86|109.19|107.39|198
1643471400000|2022-01-29 15:50:00|109.28|107.48|109.16|107.36|109.39|107.59|108.63|106.83|402
1643471700000|2022-01-29 15:55:00|109.15|107.35|109.41|107.61|109.6|107.8|109.13|107.33|389
1643472000000|2022-01-29 16:00:00|109.43|107.63|109.39|107.59|109.62|107.82|109.25|107.45|342
1643472300000|2022-01-29 16:05:00|109.38|107.58|109.22|107.42|109.6|107.8|109.21|107.41|267
1643472600000|2022-01-29 16:10:00|109.21|107.41|109.08|107.28|109.42|107.62|108.98|107.18|286
1643472900000|2022-01-29 16:15:00|109.07|107.27|109.21|107.41|109.21|107.41|108.79|106.99|250
1643473200000|2022-01-29 16:20:00|109.22|107.42|109.73|107.93|109.84|108.04|109.2|107.4|291
1643473500000|2022-01-29 16:25:00|109.74|107.94|109.9|108.1|110|108.2|109.67|107.87|238
1643473800000|2022-01-29 16:30:00|109.89|108.09|109.7|107.9|109.93|108.13|109.59|107.79|235
1643474100000|2022-01-29 16:35:00|109.71|107.91|109.89|108.09|109.92|108.12|109.67|107.87|136
1643474400000|2022-01-29 16:40:00|109.88|108.08|109.89|108.09|109.94|108.14|109.82|108.02|198
1643474700000|2022-01-29 16:45:00|109.88|108.08|109.91|108.11|109.92|108.12|109.72|107.92|208
1643475000000|2022-01-29 16:50:00|109.92|108.12|109.73|107.93|110.03|108.23|109.71|107.91|223
1643475300000|2022-01-29 16:55:00|109.74|107.94|110.25|108.45|110.29|108.49|109.73|107.93|196
1643475600000|2022-01-29 17:00:00|110.26|108.46|110.46|108.66|110.48|108.68|110.25|108.45|251
1643475900000|2022-01-29 17:05:00|110.47|108.67|110.52|108.72|110.67|108.87|110.41|108.61|230
1643476200000|2022-01-29 17:10:00|110.5|108.7|110.61|108.81|110.66|108.86|110.48|108.68|166
1643476500000|2022-01-29 17:15:00|110.62|108.82|110.17|108.37|110.62|108.82|110.09|108.29|251
1643476800000|2022-01-29 17:20:00|110.16|108.36|110.22|108.42|110.28|108.48|110.15|108.35|122
1643477100000|2022-01-29 17:25:00|110.2|108.4|110.49|108.69|110.49|108.69|110.2|108.4|137
1643477400000|2022-01-29 17:30:00|110.5|108.7|110.39|108.59|110.51|108.71|110.38|108.58|142
1643477700000|2022-01-29 17:35:00|110.4|108.6|110.59|108.79|110.61|108.81|110.38|108.58|172
1643478000000|2022-01-29 17:40:00|110.6|108.8|110.5|108.7|110.63|108.83|110.4|108.6|150
1643478300000|2022-01-29 17:45:00|110.51|108.71|110.5|108.7|110.62|108.82|110.28|108.48|171
1643478600000|2022-01-29 17:50:00|110.51|108.71|110.33|108.53|110.62|108.82|110.32|108.52|172
1643478900000|2022-01-29 17:55:00|110.32|108.52|110.33|108.53|110.4|108.6|110.13|108.33|188
1643479200000|2022-01-29 18:00:00|110.34|108.54|110.52|108.72|110.55|108.75|110.29|108.49|168
1643479500000|2022-01-29 18:05:00|110.51|108.71|110.32|108.52|110.53|108.73|110.31|108.51|149
1643479800000|2022-01-29 18:10:00|110.33|108.53|110.33|108.53|110.43|108.63|110.32|108.52|141
1643480100000|2022-01-29 18:15:00|110.34|108.54|110.53|108.73|110.62|108.82|110.33|108.53|160
1643480400000|2022-01-29 18:20:00|110.52|108.72|110.63|108.83|110.65|108.85|110.5|108.7|183
1643480700000|2022-01-29 18:25:00|110.62|108.82|110.58|108.78|110.64|108.84|110.53|108.73|128
1643481000000|2022-01-29 18:30:00|110.59|108.79|110.66|108.86|110.78|108.98|110.51|108.71|137
1643481300000|2022-01-29 18:35:00|110.67|108.87|110.47|108.67|110.72|108.92|110.37|108.57|177
1643481600000|2022-01-29 18:40:00|110.45|108.65|110.37|108.57|110.45|108.65|110.33|108.53|86
1643481900000|2022-01-29 18:45:00|110.36|108.56|111.3|109.5|111.37|109.57|110.34|108.54|377
1643482200000|2022-01-29 18:50:00|111.31|109.51|111.4|109.6|111.41|109.61|111.22|109.42|253
1643482500000|2022-01-29 18:55:00|111.39|109.59|111.36|109.56|111.65|109.85|111.32|109.52|230
1643482800000|2022-01-29 19:00:00|111.37|109.57|111.42|109.62|111.42|109.62|111.35|109.55|176
1643483100000|2022-01-29 19:05:00|111.41|109.61|111.56|109.76|111.63|109.83|111.33|109.53|171
1643483400000|2022-01-29 19:10:00|111.57|109.77|111.63|109.83|111.7|109.9|111.52|109.72|139
1643483700000|2022-01-29 19:15:00|111.64|109.84|111.81|110.01|111.9|110.1|111.64|109.84|163
1643484000000|2022-01-29 19:20:00|111.79|109.99|111.65|109.85|111.81|110.01|111.58|109.78|181
1643484300000|2022-01-29 19:25:00|111.66|109.86|111.67|109.87|111.71|109.91|111.53|109.73|160
1643484600000|2022-01-29 19:30:00|111.68|109.88|111.84|110.04|111.92|110.12|111.59|109.79|191
1643484900000|2022-01-29 19:35:00|111.85|110.05|111.71|109.91|111.91|110.11|111.68|109.88|182
1643485200000|2022-01-29 19:40:00|111.7|109.9|111.53|109.73|111.75|109.95|111.53|109.73|162
1643485500000|2022-01-29 19:45:00|111.54|109.74|111.51|109.71|111.57|109.77|111.43|109.63|122
1643485800000|2022-01-29 19:50:00|111.5|109.7|111.37|109.57|111.56|109.76|111.29|109.49|147
1643486100000|2022-01-29 19:55:00|111.38|109.58|111.25|109.45|111.44|109.64|111.24|109.44|187
1643486400000|2022-01-29 20:00:00|111.26|109.46|111.26|109.46|111.27|109.47|111.21|109.41|111
1643486700000|2022-01-29 20:05:00|111.25|109.45|111.36|109.56|111.4|109.6|111.23|109.43|89
1643487000000|2022-01-29 20:10:00|111.37|109.57|111.24|109.44|111.37|109.57|111.23|109.43|95
1643487300000|2022-01-29 20:15:00|111.23|109.43|111.14|109.34|111.34|109.54|111.14|109.34|161
1643487600000|2022-01-29 20:20:00|111.13|109.33|111.12|109.32|111.2|109.4|111.11|109.31|86
1643487900000|2022-01-29 20:25:00|111.13|109.33|111.83|110.03|111.87|110.07|111|109.2|202
1643488200000|2022-01-29 20:30:00|111.82|110.02|112.65|110.85|113.16|111.36|111.82|110.02|626
1643488500000|2022-01-29 20:35:00|112.63|110.83|112.75|110.95|112.83|111.03|112.33|110.53|471
1643488800000|2022-01-29 20:40:00|112.74|110.94|112.51|110.71|112.85|111.05|112.5|110.7|349
1643489100000|2022-01-29 20:45:00|112.53|110.73|111.73|109.93|112.62|110.82|111.55|109.75|538
1643489400000|2022-01-29 20:50:00|111.76|109.96|111.4|109.6|111.79|109.99|111.16|109.36|350
1643489700000|2022-01-29 20:55:00|111.39|109.59|111.9|110.1|111.9|110.1|111.38|109.58|243
1643490000000|2022-01-29 21:00:00|111.91|110.11|112.91|111.11|112.95|111.15|111.71|109.91|300
1643490300000|2022-01-29 21:05:00|112.92|111.12|112.54|110.74|113.11|111.31|112.43|110.63|457
1643490600000|2022-01-29 21:10:00|112.53|110.73|112.52|110.72|112.64|110.84|112.45|110.65|220
1643490900000|2022-01-29 21:15:00|112.56|110.76|112.53|110.73|112.8|111|112.29|110.49|279
1643491200000|2022-01-29 21:20:00|112.52|110.72|112.63|110.83|112.64|110.84|112.44|110.64|208
1643491500000|2022-01-29 21:25:00|112.62|110.82|112.26|110.46|112.69|110.89|112.2|110.4|250
1643491800000|2022-01-29 21:30:00|112.25|110.45|112.27|110.47|112.43|110.63|112.24|110.44|217
1643492100000|2022-01-29 21:35:00|112.26|110.46|112.14|110.34|112.33|110.53|112.11|110.31|211
1643492400000|2022-01-29 21:40:00|112.15|110.35|112.04|110.24|112.24|110.44|112.03|110.23|176
1643492700000|2022-01-29 21:45:00|112.03|110.23|112.26|110.46|112.41|110.61|112.03|110.23|215
1643493000000|2022-01-29 21:50:00|112.25|110.45|112.32|110.52|112.38|110.58|112.25|110.45|137
1643493300000|2022-01-29 21:55:00|112.34|110.54|112.21|110.41|112.35|110.55|112.2|110.4|98
1643493600000|2022-01-29 22:00:00|112.22|110.42|111.92|110.12|112.32|110.52|111.9|110.1|213
1643493900000|2022-01-29 22:05:00|111.91|110.11|111.9|110.1|112.02|110.22|111.84|110.04|195
1643494200000|2022-01-29 22:10:00|111.89|110.09|111.73|109.93|111.96|110.16|111.64|109.84|167
1643494500000|2022-01-29 22:15:00|111.72|109.92|111.92|110.12|111.95|110.15|111.72|109.92|137
1643494800000|2022-01-29 22:20:00|111.93|110.13|111.9|110.1|112.1|110.3|111.81|110.01|153
1643495100000|2022-01-29 22:25:00|111.89|110.09|111.81|110.01|111.91|110.11|111.79|109.99|120
1643495400000|2022-01-29 22:30:00|111.82|110.02|111.79|109.99|111.83|110.03|111.76|109.96|99
1643495700000|2022-01-29 22:35:00|111.77|109.97|111.78|109.98|111.81|110.01|111.77|109.97|82
1643496000000|2022-01-29 22:40:00|111.79|109.99|111.98|110.18|111.98|110.18|111.77|109.97|89
1643496300000|2022-01-29 22:45:00|111.97|110.17|111.99|110.19|112|110.2|111.96|110.16|98
1643496600000|2022-01-29 22:50:00|111.98|110.18|111.88|110.08|112|110.2|111.87|110.07|85
1643496900000|2022-01-29 22:55:00|111.89|110.09|111.89|110.09|111.92|110.12|111.86|110.06|59
1643497200000|2022-01-29 23:00:00|111.88|110.08|111.44|109.64|111.9|110.1|111.32|109.52|202
1643497500000|2022-01-29 23:05:00|111.45|109.65|111.41|109.61|111.49|109.69|111.31|109.51|167
1643497800000|2022-01-29 23:10:00|111.4|109.6|111.34|109.54|111.42|109.62|111.32|109.52|106
1643498100000|2022-01-29 23:15:00|111.35|109.55|111.25|109.45|111.4|109.6|111.16|109.36|119
1643498400000|2022-01-29 23:20:00|111.24|109.44|111.08|109.28|111.25|109.45|110.98|109.18|125
1643498700000|2022-01-29 23:25:00|111.07|109.27|111.18|109.38|111.24|109.44|111.07|109.27|154
1643499000000|2022-01-29 23:30:00|111.17|109.37|111.41|109.61|111.41|109.61|111.17|109.37|130
1643499300000|2022-01-29 23:35:00|111.42|109.62|111.42|109.62|111.53|109.73|111.39|109.59|172
1643499600000|2022-01-29 23:40:00|111.41|109.61|111.3|109.5|111.49|109.69|111.29|109.49|107
1643499900000|2022-01-29 23:45:00|111.31|109.51|111.53|109.73|111.59|109.79|111.3|109.5|135
1643500200000|2022-01-29 23:50:00|111.54|109.74|111.65|109.85|111.73|109.93|111.53|109.73|172
1643500500000|2022-01-29 23:55:00|111.66|109.86|111.77|109.97|111.82|110.02|111.64|109.84|152
1643500800000|2022-01-30 00:00:00|111.78|109.98|111.62|109.82|111.8|110|111.39|109.59|216
1643501100000|2022-01-30 00:05:00|111.63|109.83|111.5|109.7|111.69|109.89|111.5|109.7|140
1643501400000|2022-01-30 00:10:00|111.51|109.71|111.64|109.84|111.71|109.91|111.5|109.7|152
1643501700000|2022-01-30 00:15:00|111.63|109.83|111.47|109.67|111.65|109.85|111.38|109.58|145
1643502000000|2022-01-30 00:20:00|111.48|109.68|111.5|109.7|111.5|109.7|111.39|109.59|88
1643502300000|2022-01-30 00:25:00|111.49|109.69|111.2|109.4|111.5|109.7|111.19|109.39|160
1643502600000|2022-01-30 00:30:00|111.19|109.39|110.8|109|111.24|109.44|110.79|108.99|138
1643502900000|2022-01-30 00:35:00|110.81|109.01|110.92|109.12|110.95|109.15|110.79|108.99|136
1643503200000|2022-01-30 00:40:00|110.91|109.11|110.2|108.4|110.92|109.12|109.87|108.07|376
1643503500000|2022-01-30 00:45:00|110.19|108.39|110.39|108.59|110.5|108.7|110.09|108.29|234
1643503800000|2022-01-30 00:50:00|110.4|108.6|110.55|108.75|110.61|108.81|110.4|108.6|190
1643504100000|2022-01-30 00:55:00|110.58|108.78|110.2|108.4|110.69|108.89|110.02|108.22|310
1643504400000|2022-01-30 01:00:00|110.21|108.41|110.21|108.41|110.3|108.5|110.09|108.29|233
1643504700000|2022-01-30 01:05:00|110.22|108.42|110.2|108.4|110.4|108.6|110.19|108.39|189
1643505000000|2022-01-30 01:10:00|110.19|108.39|110.49|108.69|110.52|108.72|110.19|108.39|227
1643505300000|2022-01-30 01:15:00|110.5|108.7|110.42|108.62|110.51|108.71|110.38|108.58|159
1643505600000|2022-01-30 01:20:00|110.43|108.63|110.59|108.79|110.68|108.88|110.41|108.61|186
1643505900000|2022-01-30 01:25:00|110.58|108.78|110.68|108.88|110.7|108.9|110.57|108.77|105
1643506200000|2022-01-30 01:30:00|110.67|108.87|110.69|108.89|110.78|108.98|110.62|108.82|162
1643506500000|2022-01-30 01:35:00|110.7|108.9|110.66|108.86|110.71|108.91|110.51|108.71|188
1643506800000|2022-01-30 01:40:00|110.65|108.85|110.17|108.37|110.66|108.86|110.08|108.28|267
1643507100000|2022-01-30 01:45:00|110.18|108.38|110.41|108.61|110.41|108.61|110.17|108.37|124
1643507400000|2022-01-30 01:50:00|110.44|108.64|110.45|108.65|110.47|108.67|110.36|108.56|116
1643507700000|2022-01-30 01:55:00|110.43|108.63|110.36|108.56|110.45|108.65|110.27|108.47|112
1643508000000|2022-01-30 02:00:00|110.37|108.57|110.29|108.49|110.52|108.72|110.29|108.49|148
1643508300000|2022-01-30 02:05:00|110.3|108.5|110.31|108.51|110.39|108.59|110.17|108.37|124
1643508600000|2022-01-30 02:10:00|110.3|108.5|110.17|108.37|110.3|108.5|109.99|108.19|142
1643508900000|2022-01-30 02:15:00|110.18|108.38|110.29|108.49|110.38|108.58|110.17|108.37|143
1643509200000|2022-01-30 02:20:00|110.3|108.5|110.48|108.68|110.5|108.7|110.29|108.49|120
1643509500000|2022-01-30 02:25:00|110.47|108.67|110.6|108.8|110.63|108.83|110.47|108.67|142
1643509800000|2022-01-30 02:30:00|110.61|108.81|110.61|108.81|110.66|108.86|110.58|108.78|82
1643510100000|2022-01-30 02:35:00|110.6|108.8|110.7|108.9|110.8|109|110.59|108.79|175
1643510400000|2022-01-30 02:40:00|110.69|108.89|110.61|108.81|110.69|108.89|110.57|108.77|131
1643510700000|2022-01-30 02:45:00|110.6|108.8|110.41|108.61|110.6|108.8|110.37|108.57|180
1643511000000|2022-01-30 02:50:00|110.42|108.62|110.4|108.6|110.44|108.64|110.29|108.49|116
1643511300000|2022-01-30 02:55:00|110.41|108.61|110.55|108.75|110.61|108.81|110.4|108.6|103
1643511600000|2022-01-30 03:00:00|110.56|108.76|110.63|108.83|110.8|109|110.55|108.75|174
1643511900000|2022-01-30 03:05:00|110.66|108.86|110.61|108.81|110.71|108.91|110.6|108.8|161
1643512200000|2022-01-30 03:10:00|110.6|108.8|110.6|108.8|110.7|108.9|110.58|108.78|136
1643512500000|2022-01-30 03:15:00|110.61|108.81|110.78|108.98|110.8|109|110.61|108.81|147
1643512800000|2022-01-30 03:20:00|110.79|108.99|110.87|109.07|110.91|109.11|110.77|108.97|146
1643513100000|2022-01-30 03:25:00|110.88|109.08|110.81|109.01|110.9|109.1|110.77|108.97|132
1643513400000|2022-01-30 03:30:00|110.82|109.02|110.77|108.97|110.9|109.1|110.77|108.97|99
1643513700000|2022-01-30 03:35:00|110.76|108.96|110.59|108.79|110.77|108.97|110.56|108.76|118
1643514000000|2022-01-30 03:40:00|110.6|108.8|110.58|108.78|110.63|108.83|110.56|108.76|142
1643514300000|2022-01-30 03:45:00|110.57|108.77|110.28|108.48|110.59|108.79|110.28|108.48|143
1643514600000|2022-01-30 03:50:00|110.29|108.49|110.3|108.5|110.4|108.6|110.27|108.47|183
1643514900000|2022-01-30 03:55:00|110.31|108.51|110.32|108.52|110.44|108.64|110.27|108.47|137
1643515200000|2022-01-30 04:00:00|110.31|108.51|110.37|108.57|110.44|108.64|110.31|108.51|108
1643515500000|2022-01-30 04:05:00|110.36|108.56|110.39|108.59|110.42|108.62|110.3|108.5|111
1643515800000|2022-01-30 04:10:00|110.38|108.58|110.39|108.59|110.42|108.62|110.37|108.57|121
1643516100000|2022-01-30 04:15:00|110.4|108.6|110.68|108.88|110.69|108.89|110.39|108.59|165
1643516400000|2022-01-30 04:20:00|110.69|108.89|110.69|108.89|110.72|108.92|110.67|108.87|91
1643516700000|2022-01-30 04:25:00|110.7|108.9|110.79|108.99|110.82|109.02|110.69|108.89|138
1643517000000|2022-01-30 04:30:00|110.78|108.98|110.97|109.17|110.97|109.17|110.77|108.97|131
1643517300000|2022-01-30 04:35:00|110.98|109.18|110.96|109.16|110.98|109.18|110.93|109.13|78
1643517600000|2022-01-30 04:40:00|110.94|109.14|111.08|109.28|111.11|109.31|110.94|109.14|133
1643517900000|2022-01-30 04:45:00|111.09|109.29|111.04|109.24|111.13|109.33|111|109.2|108
1643518200000|2022-01-30 04:50:00|111.03|109.23|110.96|109.16|111.04|109.24|110.91|109.11|130
1643518500000|2022-01-30 04:55:00|110.97|109.17|111.27|109.47|111.47|109.67|110.96|109.16|238
1643518800000|2022-01-30 05:00:00|111.28|109.48|111.37|109.57|111.42|109.62|111.18|109.38|144
1643519100000|2022-01-30 05:05:00|111.38|109.58|111.41|109.61|111.57|109.77|111.37|109.57|182
1643519400000|2022-01-30 05:10:00|111.42|109.62|111.84|110.04|111.99|110.19|111.42|109.62|257
1643519700000|2022-01-30 05:15:00|111.83|110.03|111.8|110|111.9|110.1|111.73|109.93|181
1643520000000|2022-01-30 05:20:00|111.82|110.02|111.79|109.99|111.83|110.03|111.7|109.9|184
1643520300000|2022-01-30 05:25:00|111.8|110|111.8|110|111.94|110.14|111.72|109.92|130
1643520600000|2022-01-30 05:30:00|111.79|109.99|111.55|109.75|111.79|109.99|111.48|109.68|166
1643520900000|2022-01-30 05:35:00|111.56|109.76|111.81|110.01|111.9|110.1|111.55|109.75|103
1643521200000|2022-01-30 05:40:00|111.8|110|111.81|110.01|111.83|110.03|111.68|109.88|93
1643521500000|2022-01-30 05:45:00|111.8|110|111.81|110.01|111.94|110.14|111.8|110|114
1643521800000|2022-01-30 05:50:00|111.8|110|111.88|110.08|111.94|110.14|111.8|110|110
1643522100000|2022-01-30 05:55:00|111.87|110.07|111.88|110.08|111.9|110.1|111.77|109.97|138
1643522400000|2022-01-30 06:00:00|111.89|110.09|111.71|109.91|111.89|110.09|111.68|109.88|190
1643522700000|2022-01-30 06:05:00|111.73|109.93|111.81|110.01|111.82|110.02|111.73|109.93|101
1643523000000|2022-01-30 06:10:00|111.8|110|111.74|109.94|111.89|110.09|111.73|109.93|132
1643523300000|2022-01-30 06:15:00|111.73|109.93|111.89|110.09|111.89|110.09|111.72|109.92|87
1643523600000|2022-01-30 06:20:00|111.86|110.06|111.81|110.01|111.89|110.09|111.79|109.99|101
1643523900000|2022-01-30 06:25:00|111.8|110|111.63|109.83|111.82|110.02|111.61|109.81|134
1643524200000|2022-01-30 06:30:00|111.64|109.84|111.66|109.86|111.7|109.9|111.59|109.79|83
1643524500000|2022-01-30 06:35:00|111.67|109.87|111.63|109.83|111.72|109.92|111.59|109.79|119
1643524800000|2022-01-30 06:40:00|111.62|109.82|111.59|109.79|111.68|109.88|111.59|109.79|84
1643525100000|2022-01-30 06:45:00|111.6|109.8|111.47|109.67|111.64|109.84|111.45|109.65|104
1643525400000|2022-01-30 06:50:00|111.46|109.66|111.68|109.88|111.73|109.93|111.39|109.59|136
1643525700000|2022-01-30 06:55:00|111.63|109.83|111.86|110.06|111.97|110.17|111.57|109.77|170
1643526000000|2022-01-30 07:00:00|111.87|110.07|112.1|110.3|112.22|110.42|111.87|110.07|201
1643526300000|2022-01-30 07:05:00|112.11|110.31|112.22|110.42|112.37|110.57|112.1|110.3|198
1643526600000|2022-01-30 07:10:00|112.23|110.43|112.23|110.43|112.29|110.49|112.2|110.4|118
1643526900000|2022-01-30 07:15:00|112.24|110.44|111.99|110.19|112.24|110.44|111.99|110.19|146
1643527200000|2022-01-30 07:20:00|112|110.2|112|110.2|112.03|110.23|111.9|110.1|144
1643527500000|2022-01-30 07:25:00|112.01|110.21|111.9|110.1|112.01|110.21|111.89|110.09|94
1643527800000|2022-01-30 07:30:00|111.91|110.11|112.18|110.38|112.3|110.5|111.83|110.03|165
1643528100000|2022-01-30 07:35:00|112.19|110.39|112.1|110.3|112.21|110.41|112.09|110.29|83
1643528400000|2022-01-30 07:40:00|112.09|110.29|111.97|110.17|112.18|110.38|111.97|110.17|105
1643528700000|2022-01-30 07:45:00|111.98|110.18|112.01|110.21|112.03|110.23|111.95|110.15|124
1643529000000|2022-01-30 07:50:00|112.02|110.22|112.29|110.49|112.3|110.5|112|110.2|135
1643529300000|2022-01-30 07:55:00|112.28|110.48|112.23|110.43|112.39|110.59|112.17|110.37|157
1643529600000|2022-01-30 08:00:00|112.22|110.42|112.11|110.31|112.56|110.76|112|110.2|254
1643529900000|2022-01-30 08:05:00|112.1|110.3|112.03|110.23|112.22|110.42|112|110.2|135
1643530200000|2022-01-30 08:10:00|112.02|110.22|112.01|110.21|112.02|110.22|111.93|110.13|110
1643530500000|2022-01-30 08:15:00|112.02|110.22|112.01|110.21|112.12|110.32|111.81|110.01|166
1643530800000|2022-01-30 08:20:00|112|110.2|112|110.2|112.11|110.31|111.97|110.17|107
1643531100000|2022-01-30 08:25:00|112.01|110.21|111.99|110.19|112.15|110.35|111.92|110.12|138
1643531400000|2022-01-30 08:30:00|111.98|110.18|111.81|110.01|112.01|110.21|111.78|109.98|174
1643531700000|2022-01-30 08:35:00|111.8|110|111.87|110.07|111.88|110.08|111.69|109.89|153
1643532000000|2022-01-30 08:40:00|111.86|110.06|111.79|109.99|111.87|110.07|111.7|109.9|109
1643532300000|2022-01-30 08:45:00|111.8|110|111.88|110.08|111.91|110.11|111.79|109.99|139
1643532600000|2022-01-30 08:50:00|111.87|110.07|112.01|110.21|112.01|110.21|111.87|110.07|99
1643532900000|2022-01-30 08:55:00|112.02|110.22|111.92|110.12|112.02|110.22|111.88|110.08|109
1643533200000|2022-01-30 09:00:00|111.93|110.13|112.02|110.22|112.11|110.31|111.89|110.09|186
1643533500000|2022-01-30 09:05:00|112.04|110.24|112.18|110.38|112.21|110.41|112.02|110.22|153
1643533800000|2022-01-30 09:10:00|112.19|110.39|112.22|110.42|112.27|110.47|112.18|110.38|90
1643534100000|2022-01-30 09:15:00|112.21|110.41|112.22|110.42|112.23|110.43|112.18|110.38|81
1643534400000|2022-01-30 09:20:00|112.23|110.43|111.97|110.17|112.23|110.43|111.95|110.15|144
1643534700000|2022-01-30 09:25:00|111.98|110.18|111.59|109.79|111.98|110.18|111.39|109.59|259
1643535000000|2022-01-30 09:30:00|111.6|109.8|111.86|110.06|111.88|110.08|111.57|109.77|168
1643535300000|2022-01-30 09:35:00|111.87|110.07|111.99|110.19|112|110.2|111.8|110|128
1643535600000|2022-01-30 09:40:00|112|110.2|111.9|110.1|112.02|110.22|111.86|110.06|141
1643535900000|2022-01-30 09:45:00|111.89|110.09|111.7|109.9|111.96|110.16|111.69|109.89|176
1643536200000|2022-01-30 09:50:00|111.69|109.89|111.73|109.93|111.74|109.94|111.68|109.88|129
1643536500000|2022-01-30 09:55:00|111.72|109.92|111.6|109.8|111.8|110|111.6|109.8|122
1643536800000|2022-01-30 10:00:00|111.58|109.78|111.47|109.67|111.64|109.84|111.41|109.61|201
1643537100000|2022-01-30 10:05:00|111.43|109.63|111.69|109.89|111.73|109.93|111.42|109.62|147
1643537400000|2022-01-30 10:10:00|111.7|109.9|111.67|109.87|111.71|109.91|111.61|109.81|96
1643537700000|2022-01-30 10:15:00|111.68|109.88|112.2|110.4|112.28|110.48|111.66|109.86|174
1643538000000|2022-01-30 10:20:00|112.21|110.41|111.99|110.19|112.21|110.41|111.9|110.1|171
1643538300000|2022-01-30 10:25:00|111.98|110.18|112.1|110.3|112.12|110.32|111.98|110.18|84
1643538600000|2022-01-30 10:30:00|112.11|110.31|112.28|110.48|112.29|110.49|112.08|110.28|75
1643538900000|2022-01-30 10:35:00|112.29|110.49|112.4|110.6|112.5|110.7|112.21|110.41|119
1643539200000|2022-01-30 10:40:00|112.39|110.59|112.5|110.7|112.59|110.79|112.39|110.59|128
1643539500000|2022-01-30 10:45:00|112.51|110.71|112.54|110.74|112.57|110.77|112.38|110.58|114
1643539800000|2022-01-30 10:50:00|112.55|110.75|112.71|110.91|112.71|110.91|112.47|110.67|144
1643540100000|2022-01-30 10:55:00|112.7|110.9|112.76|110.96|112.76|110.96|112.66|110.86|119
1643540400000|2022-01-30 11:00:00|112.75|110.95|112.56|110.76|112.79|110.99|112.56|110.76|112
1643540700000|2022-01-30 11:05:00|112.57|110.77|112.49|110.69|112.62|110.82|112.48|110.68|94
1643541000000|2022-01-30 11:10:00|112.5|110.7|112.49|110.69|112.6|110.8|112.45|110.65|103
1643541300000|2022-01-30 11:15:00|112.5|110.7|112.56|110.76|112.57|110.77|112.46|110.66|105
1643541600000|2022-01-30 11:20:00|112.57|110.77|112.68|110.88|112.9|111.1|112.56|110.76|164
1643541900000|2022-01-30 11:25:00|112.69|110.89|112.31|110.51|112.71|110.91|112.31|110.51|165
1643542200000|2022-01-30 11:30:00|112.32|110.52|112.38|110.58|112.49|110.69|112.32|110.52|140
1643542500000|2022-01-30 11:35:00|112.39|110.59|112.29|110.49|112.39|110.59|112.2|110.4|136
1643542800000|2022-01-30 11:40:00|112.28|110.48|112.3|110.5|112.32|110.52|112.12|110.32|152
1643543100000|2022-01-30 11:45:00|112.29|110.49|112.16|110.36|112.4|110.6|112.03|110.23|162
1643543400000|2022-01-30 11:50:00|112.15|110.35|112.43|110.63|112.44|110.64|112.13|110.33|102
1643543700000|2022-01-30 11:55:00|112.42|110.62|112.51|110.71|112.59|110.79|112.42|110.62|109
1643544000000|2022-01-30 12:00:00|112.52|110.72|112.61|110.81|112.67|110.87|112.42|110.62|176
1643544300000|2022-01-30 12:05:00|112.6|110.8|112.49|110.69|112.63|110.83|112.42|110.62|151
1643544600000|2022-01-30 12:10:00|112.48|110.68|112.19|110.39|112.51|110.71|112.12|110.32|184
1643544900000|2022-01-30 12:15:00|112.2|110.4|112.3|110.5|112.36|110.56|112.12|110.32|147
1643545200000|2022-01-30 12:20:00|112.29|110.49|112.6|110.8|112.62|110.82|112.28|110.48|135
1643545500000|2022-01-30 12:25:00|112.59|110.79|112.82|111.02|112.83|111.03|112.59|110.79|131
1643545800000|2022-01-30 12:30:00|112.81|111.01|112.91|111.11|112.95|111.15|112.81|111.01|147
1643546100000|2022-01-30 12:35:00|112.9|111.1|112.89|111.09|113.17|111.37|112.88|111.08|210
1643546400000|2022-01-30 12:40:00|112.9|111.1|112.53|110.73|112.9|111.1|112.48|110.68|149
1643546700000|2022-01-30 12:45:00|112.52|110.72|112.32|110.52|112.56|110.76|112.31|110.51|153
1643547000000|2022-01-30 12:50:00|112.33|110.53|112.11|110.31|112.4|110.6|112.01|110.21|180
1643547300000|2022-01-30 12:55:00|112.1|110.3|112.32|110.52|112.33|110.53|112.1|110.3|160
1643547600000|2022-01-30 13:00:00|112.31|110.51|112.33|110.53|112.35|110.55|112.25|110.45|99
1643547900000|2022-01-30 13:05:00|112.34|110.54|112.23|110.43|112.41|110.61|112.21|110.41|132
1643548200000|2022-01-30 13:10:00|112.22|110.42|112.3|110.5|112.34|110.54|111.95|110.15|154
1643548500000|2022-01-30 13:15:00|112.31|110.51|112.21|110.41|112.34|110.54|112.09|110.29|208
1643548800000|2022-01-30 13:20:00|112.2|110.4|112.32|110.52|112.44|110.64|112.19|110.39|176
1643549100000|2022-01-30 13:25:00|112.31|110.51|112.38|110.58|112.38|110.58|112.19|110.39|156
1643549400000|2022-01-30 13:30:00|112.37|110.57|112.29|110.49|112.39|110.59|112.25|110.45|115
1643549700000|2022-01-30 13:35:00|112.28|110.48|112|110.2|112.3|110.5|111.9|110.1|175
1643550000000|2022-01-30 13:40:00|112.01|110.21|111.96|110.16|112.12|110.32|111.94|110.14|152
1643550300000|2022-01-30 13:45:00|111.98|110.18|112.06|110.26|112.12|110.32|111.98|110.18|161
1643550600000|2022-01-30 13:50:00|112.05|110.25|112.04|110.24|112.06|110.26|112|110.2|87
1643550900000|2022-01-30 13:55:00|112.03|110.23|111.99|110.19|112.04|110.24|111.91|110.11|111
1643551200000|2022-01-30 14:00:00|112|110.2|112.12|110.32|112.18|110.38|111.98|110.18|152
1643551500000|2022-01-30 14:05:00|112.11|110.31|112|110.2|112.14|110.34|111.96|110.16|138
1643551800000|2022-01-30 14:10:00|112.01|110.21|111.61|109.81|112.04|110.24|111.61|109.81|227
1643552100000|2022-01-30 14:15:00|111.62|109.82|111.26|109.46|111.7|109.9|111.16|109.36|194
1643552400000|2022-01-30 14:20:00|111.24|109.44|110.71|108.91|111.24|109.44|110.62|108.82|284
1643552700000|2022-01-30 14:25:00|110.7|108.9|110.81|109.01|110.83|109.03|110.6|108.8|249
1643553000000|2022-01-30 14:30:00|110.82|109.02|110.89|109.09|110.98|109.18|110.69|108.89|196
1643553300000|2022-01-30 14:35:00|110.9|109.1|111.2|109.4|111.22|109.42|110.8|109|200
1643553600000|2022-01-30 14:40:00|111.19|109.39|111.11|109.31|111.21|109.41|110.96|109.16|169
1643553900000|2022-01-30 14:45:00|111.1|109.3|110.97|109.17|111.11|109.31|110.78|108.98|229
1643554200000|2022-01-30 14:50:00|110.96|109.16|110.88|109.08|110.99|109.19|110.69|108.89|193
1643554500000|2022-01-30 14:55:00|110.89|109.09|111.18|109.38|111.22|109.42|110.86|109.06|154
1643554800000|2022-01-30 15:00:00|111.19|109.39|111.29|109.49|111.38|109.58|111.08|109.28|165
1643555100000|2022-01-30 15:05:00|111.3|109.5|111.29|109.49|111.4|109.6|111.25|109.45|150
1643555400000|2022-01-30 15:10:00|111.28|109.48|111.2|109.4|111.32|109.52|111.18|109.38|148
1643555700000|2022-01-30 15:15:00|111.21|109.41|110.87|109.07|111.4|109.6|110.75|108.95|213
1643556000000|2022-01-30 15:20:00|110.86|109.06|111.57|109.77|111.68|109.88|110.85|109.05|309
1643556300000|2022-01-30 15:25:00|111.58|109.78|111.51|109.71|111.65|109.85|111.47|109.67|190
1643556600000|2022-01-30 15:30:00|111.5|109.7|111.35|109.55|111.69|109.89|111.25|109.45|232
1643556900000|2022-01-30 15:35:00|111.34|109.54|111.48|109.68|111.48|109.68|111.29|109.49|155
1643557200000|2022-01-30 15:40:00|111.47|109.67|111.59|109.79|111.73|109.93|111.47|109.67|188
1643557500000|2022-01-30 15:45:00|111.6|109.8|111.72|109.92|111.77|109.97|111.47|109.67|140
1643557800000|2022-01-30 15:50:00|111.71|109.91|111.52|109.72|111.79|109.99|111.48|109.68|156
1643558100000|2022-01-30 15:55:00|111.53|109.73|111.6|109.8|111.71|109.91|111.53|109.73|154
1643558400000|2022-01-30 16:00:00|111.61|109.81|111.49|109.69|111.7|109.9|111.29|109.49|249
1643558700000|2022-01-30 16:05:00|111.5|109.7|111.68|109.88|111.95|110.15|111.46|109.66|212
1643559000000|2022-01-30 16:10:00|111.69|109.89|111.77|109.97|111.79|109.99|111.67|109.87|141
1643559300000|2022-01-30 16:15:00|111.76|109.96|111.69|109.89|111.78|109.98|111.66|109.86|115
1643559600000|2022-01-30 16:20:00|111.7|109.9|111.39|109.59|111.7|109.9|111.37|109.57|160
1643559900000|2022-01-30 16:25:00|111.38|109.58|111.28|109.48|111.39|109.59|111.26|109.46|116
1643560200000|2022-01-30 16:30:00|111.29|109.49|110.97|109.17|111.3|109.5|110.96|109.16|157
1643560500000|2022-01-30 16:35:00|110.98|109.18|110.89|109.09|110.99|109.19|110.78|108.98|147
1643560800000|2022-01-30 16:40:00|110.88|109.08|110.59|108.79|110.88|109.08|110.48|108.68|199
1643561100000|2022-01-30 16:45:00|110.58|108.78|110.79|108.99|110.8|109|110.55|108.75|177
1643561400000|2022-01-30 16:50:00|110.8|109|110.79|108.99|110.8|109|110.69|108.89|147
1643561700000|2022-01-30 16:55:00|110.81|109.01|110.62|108.82|110.84|109.04|110.5|108.7|136
1643562000000|2022-01-30 17:00:00|110.61|108.81|110.16|108.36|110.63|108.83|110.09|108.29|218
1643562300000|2022-01-30 17:05:00|110.17|108.37|110.39|108.59|110.43|108.63|110.16|108.36|186
1643562600000|2022-01-30 17:10:00|110.38|108.58|110.62|108.82|110.63|108.83|110.26|108.46|168
1643562900000|2022-01-30 17:15:00|110.63|108.83|110.8|109|110.81|109.01|110.62|108.82|135
1643563200000|2022-01-30 17:20:00|110.79|108.99|111.1|109.3|111.17|109.37|110.79|108.99|197
1643563500000|2022-01-30 17:25:00|111.11|109.31|111.11|109.31|111.17|109.37|110.96|109.16|172
1643563800000|2022-01-30 17:30:00|111.1|109.3|111.08|109.28|111.18|109.38|111.07|109.27|105
1643564100000|2022-01-30 17:35:00|111.09|109.29|111.14|109.34|111.18|109.38|111.08|109.28|113
1643564400000|2022-01-30 17:40:00|111.13|109.33|111.16|109.36|111.25|109.45|110.91|109.11|157
1643564700000|2022-01-30 17:45:00|111.15|109.35|110.92|109.12|111.15|109.35|110.87|109.07|160
1643565000000|2022-01-30 17:50:00|110.91|109.11|111.15|109.35|111.15|109.35|110.91|109.11|124
1643565300000|2022-01-30 17:55:00|111.14|109.34|111.07|109.27|111.15|109.35|111|109.2|130
1643565600000|2022-01-30 18:00:00|111.08|109.28|111|109.2|111.2|109.4|110.99|109.19|157
1643565900000|2022-01-30 18:05:00|111.01|109.21|111.12|109.32|111.26|109.46|111.01|109.21|130
1643566200000|2022-01-30 18:10:00|111.11|109.31|111.12|109.32|111.18|109.38|111.08|109.28|120
1643566500000|2022-01-30 18:15:00|111.11|109.31|110.9|109.1|111.21|109.41|110.89|109.09|125
1643566800000|2022-01-30 18:20:00|110.89|109.09|110.8|109|110.93|109.13|110.69|108.89|203
1643567100000|2022-01-30 18:25:00|110.79|108.99|110.91|109.11|110.92|109.12|110.79|108.99|120
1643567400000|2022-01-30 18:30:00|110.9|109.1|110.71|108.91|110.93|109.13|110.7|108.9|108
1643567700000|2022-01-30 18:35:00|110.72|108.92|110.7|108.9|110.8|109|110.68|108.88|82
1643568000000|2022-01-30 18:40:00|110.69|108.89|110.8|109|110.82|109.02|110.69|108.89|107
1643568300000|2022-01-30 18:45:00|110.81|109.01|111|109.2|111|109.2|110.78|108.98|104
1643568600000|2022-01-30 18:50:00|111.01|109.21|110.68|108.88|111.09|109.29|110.6|108.8|142
1643568900000|2022-01-30 18:55:00|110.69|108.89|110.8|109|110.81|109.01|110.69|108.89|138
1643569200000|2022-01-30 19:00:00|110.79|108.99|110.6|108.8|110.8|109|110.58|108.78|113
1643569500000|2022-01-30 19:05:00|110.59|108.79|109.46|107.66|110.6|108.8|109.38|107.58|383
1643569800000|2022-01-30 19:10:00|109.45|107.65|109.32|107.52|109.78|107.98|109.11|107.31|416
1643570100000|2022-01-30 19:15:00|109.31|107.51|109.61|107.81|109.8|108|108.9|107.1|422
1643570400000|2022-01-30 19:20:00|109.6|107.8|109.36|107.56|109.63|107.83|109.06|107.26|304
1643570700000|2022-01-30 19:25:00|109.35|107.55|109.14|107.34|109.49|107.69|108.92|107.12|312
1643571000000|2022-01-30 19:30:00|109.15|107.35|109.03|107.23|109.37|107.57|108.99|107.19|308
1643571300000|2022-01-30 19:35:00|109.02|107.22|109.16|107.36|109.21|107.41|108.98|107.18|257
1643571600000|2022-01-30 19:40:00|109.14|107.34|109.3|107.5|109.5|107.7|109.11|107.31|245
1643571900000|2022-01-30 19:45:00|109.29|107.49|109.21|107.41|109.59|107.79|109.21|107.41|280
1643572200000|2022-01-30 19:50:00|109.2|107.4|109.07|107.27|109.21|107.41|108.91|107.11|225
1643572500000|2022-01-30 19:55:00|109.08|107.28|109.17|107.37|109.24|107.44|109.06|107.26|198
1643572800000|2022-01-30 20:00:00|109.16|107.36|108.51|106.71|109.48|107.68|108.5|106.7|307
1643573100000|2022-01-30 20:05:00|108.52|106.72|108.79|106.99|108.91|107.11|108.36|106.56|333
1643573400000|2022-01-30 20:10:00|108.78|106.98|109.59|107.79|109.7|107.9|108.77|106.97|281
1643573700000|2022-01-30 20:15:00|109.58|107.78|109.7|107.9|109.87|108.07|109.41|107.61|304
1643574000000|2022-01-30 20:20:00|109.69|107.89|109.83|108.03|109.84|108.04|109.67|107.87|177
1643574300000|2022-01-30 20:25:00|109.82|108.02|109.59|107.79|110.01|108.21|109.54|107.74|248
1643574600000|2022-01-30 20:30:00|109.6|107.8|109.73|107.93|109.76|107.96|109.5|107.7|184
1643574900000|2022-01-30 20:35:00|109.74|107.94|109.6|107.8|109.74|107.94|109.58|107.78|140
1643575200000|2022-01-30 20:40:00|110.1|107.3|109.82|107.02|110.24|107.44|109.78|106.98|185
1643575500000|2022-01-30 20:45:00|109.83|107.03|109.86|107.06|109.99|107.19|109.68|106.88|196
1643575800000|2022-01-30 20:50:00|109.87|107.07|110.11|107.31|110.27|107.47|109.87|107.07|198
1643576100000|2022-01-30 20:55:00|110.12|107.32|110.09|107.29|110.2|107.4|110.04|107.24|130
1643576400000|2022-01-30 21:00:00|110.08|107.28|109.9|107.1|110.14|107.34|109.8|107|187
1643576700000|2022-01-30 21:05:00|109.89|107.09|109.91|107.11|110.04|107.24|109.87|107.07|137
1643577000000|2022-01-30 21:10:00|109.9|107.1|109.71|106.91|109.98|107.18|109.71|106.91|201
1643577300000|2022-01-30 21:15:00|109.72|106.92|109.31|106.51|109.89|107.09|109.19|106.39|232
1643577600000|2022-01-30 21:20:00|109.3|106.5|109.4|106.6|109.52|106.72|109.22|106.42|284
1643577900000|2022-01-30 21:25:00|109.41|106.61|109.48|106.68|109.62|106.82|109.37|106.57|216
1643578200000|2022-01-30 21:30:00|109.47|106.67|109.53|106.73|109.62|106.82|109.46|106.66|145
1643578500000|2022-01-30 21:35:00|109.54|106.74|110.13|107.33|110.13|107.33|109.4|106.6|264
1643578800000|2022-01-30 21:40:00|110.11|107.31|110.02|107.22|110.12|107.32|109.91|107.11|200
1643579100000|2022-01-30 21:45:00|110.03|107.23|109.55|106.75|110.11|107.31|109.5|106.7|195
1643579400000|2022-01-30 21:50:00|109.54|106.74|109.49|106.69|109.55|106.75|109.3|106.5|204
1643579700000|2022-01-30 21:55:00|109.48|106.68|109.63|106.83|109.63|106.83|109.41|106.61|168
1643580000000|2022-01-30 22:00:00|109.62|106.82|109.11|107.31|109.69|107.38|109.08|106.7|268
1643580300000|2022-01-30 22:05:00|109.1|107.3|109.22|107.42|109.23|107.43|109.09|107.29|249
1643580600000|2022-01-30 22:10:00|109.23|107.43|108.93|107.13|109.24|107.44|108.53|106.73|347
1643580900000|2022-01-30 22:15:00|108.92|107.12|108.72|106.92|108.97|107.17|108.7|106.9|272
1643581200000|2022-01-30 22:20:00|108.71|106.91|108.74|106.94|108.8|107|108.68|106.88|181
1643581500000|2022-01-30 22:25:00|108.75|106.95|108.46|106.66|108.75|106.95|108.38|106.58|300
1643581800000|2022-01-30 22:30:00|108.43|106.63|108.43|106.63|108.46|106.66|108.39|106.59|165
1643582100000|2022-01-30 22:35:00|108.42|106.62|108.43|106.63|108.45|106.65|108.4|106.6|161
1643582400000|2022-01-30 22:40:00|108.42|106.62|108.21|106.41|108.45|106.65|108.17|106.37|145
1643582700000|2022-01-30 22:45:00|108.22|106.42|108.5|106.7|108.75|106.95|108.01|106.21|338
1643583000000|2022-01-30 22:50:00|108.48|106.68|108.88|107.08|108.96|107.16|108.46|106.66|307
1643583300000|2022-01-30 22:55:00|108.89|107.09|108.81|107.01|108.92|107.12|108.77|106.97|328
1643583600000|2022-01-30 23:00:00|108.8|107|109.24|107.44|109.29|107.49|108.79|106.99|446
1643583900000|2022-01-30 23:05:00|109.23|107.43|109.62|107.82|109.91|108.11|109.18|107.38|517
1643584200000|2022-01-30 23:10:00|109.63|107.83|109.95|108.15|110.11|108.31|109.61|107.81|478
1643584500000|2022-01-30 23:15:00|109.94|108.14|109.85|108.05|110.01|108.21|109.78|107.98|389
1643584800000|2022-01-30 23:20:00|109.86|108.06|109.52|107.72|110.14|108.34|109.39|107.59|413
1643585100000|2022-01-30 23:25:00|109.53|107.73|110|108.2|110.24|108.44|109.41|107.61|438
1643585400000|2022-01-30 23:30:00|109.99|108.19|110.08|108.28|110.21|108.41|109.89|108.09|448
1643585700000|2022-01-30 23:35:00|110.07|108.27|109.81|108.01|110.09|108.29|109.7|107.9|391
1643586000000|2022-01-30 23:40:00|109.8|108|109.78|107.98|109.82|108.02|109.62|107.82|377
1643586300000|2022-01-30 23:45:00|109.77|107.97|109.55|107.75|109.79|107.99|109.49|107.69|328
1643586600000|2022-01-30 23:50:00|109.56|107.76|109.72|107.92|109.8|108|109.49|107.69|306
1643586900000|2022-01-30 23:55:00|109.73|107.93|109.51|107.71|109.74|107.94|109.46|107.66|327
1643587200000|2022-01-31 00:00:00|109.5|107.7|109.59|107.79|109.88|108.08|109.49|107.69|394
1643587500000|2022-01-31 00:05:00|109.6|107.8|109.12|107.32|109.62|107.82|108.76|106.96|520
1643587800000|2022-01-31 00:10:00|109.13|107.33|108.99|107.19|109.31|107.51|108.92|107.12|342
1643588100000|2022-01-31 00:15:00|108.98|107.18|108.79|106.99|109.22|107.42|108.73|106.93|334
1643588400000|2022-01-31 00:20:00|108.78|106.98|108.9|107.1|109|107.2|108.75|106.95|337
1643588700000|2022-01-31 00:25:00|108.89|107.09|109.13|107.33|109.13|107.33|108.89|107.09|332
1643589000000|2022-01-31 00:30:00|109.12|107.32|108.63|106.83|109.3|107.5|108.56|106.76|349
1643589300000|2022-01-31 00:35:00|108.62|106.82|108.6|106.8|108.73|106.93|108.5|106.7|357
1643589600000|2022-01-31 00:40:00|108.59|106.79|107.11|105.31|108.63|106.83|107.03|105.23|567
1643589900000|2022-01-31 00:45:00|107.13|105.33|106.98|105.18|107.21|105.41|106.55|104.75|722
1643590200000|2022-01-31 00:50:00|106.99|105.19|106.88|105.08|107.14|105.34|106.79|104.99|529
1643590500000|2022-01-31 00:55:00|106.89|105.09|106.79|104.99|107.26|105.46|106.6|104.8|484
1643590800000|2022-01-31 01:00:00|106.78|104.98|106.83|105.03|107.08|105.28|106.74|104.94|374
1643591100000|2022-01-31 01:05:00|106.81|105.01|107.22|105.42|107.31|105.51|106.71|104.91|408
1643591400000|2022-01-31 01:10:00|107.23|105.43|106.68|104.88|107.27|105.47|106.58|104.78|402
1643591700000|2022-01-31 01:15:00|106.69|104.89|106.89|105.09|106.98|105.18|106.55|104.75|397
1643592000000|2022-01-31 01:20:00|106.9|105.1|106.84|105.04|106.94|105.14|106.7|104.9|288
1643592300000|2022-01-31 01:25:00|106.86|105.06|107.01|105.21|107.07|105.27|106.69|104.89|283
1643592600000|2022-01-31 01:30:00|107|105.2|106.99|105.19|107.11|105.31|106.89|105.09|260
1643592900000|2022-01-31 01:35:00|106.98|105.18|107.11|105.31|107.21|105.41|106.98|105.18|251
1643593200000|2022-01-31 01:40:00|107.1|105.3|106.98|105.18|107.11|105.31|106.87|105.07|295
1643593500000|2022-01-31 01:45:00|106.99|105.19|107.02|105.22|107.09|105.29|106.92|105.12|278
1643593800000|2022-01-31 01:50:00|107.03|105.23|106.41|104.61|107.09|105.29|106.31|104.51|398
1643594100000|2022-01-31 01:55:00|106.43|104.63|106.4|104.6|106.63|104.83|106.33|104.53|367
1643594400000|2022-01-31 02:00:00|106.38|104.58|105.59|103.79|106.43|104.63|105.29|103.49|602
1643594700000|2022-01-31 02:05:00|105.6|103.8|105.97|104.17|106.03|104.23|105.49|103.69|416
1643595000000|2022-01-31 02:10:00|105.98|104.18|106.51|104.71|106.53|104.73|105.97|104.17|368
1643595300000|2022-01-31 02:15:00|106.5|104.7|106.42|104.62|106.56|104.76|106.38|104.58|361
1643595600000|2022-01-31 02:20:00|106.41|104.61|106.5|104.7|106.67|104.87|106.39|104.59|219
1643595900000|2022-01-31 02:25:00|106.51|104.71|106.3|104.5|106.63|104.83|106.29|104.49|250
1643596200000|2022-01-31 02:30:00|106.29|104.49|106.62|104.82|106.69|104.89|106.2|104.4|243
1643596500000|2022-01-31 02:35:00|106.61|104.81|106.51|104.71|106.61|104.81|106.38|104.58|277
1643596800000|2022-01-31 02:40:00|106.5|104.7|106.51|104.71|106.71|104.91|106.46|104.66|307
1643597100000|2022-01-31 02:45:00|106.5|104.7|106.48|104.68|106.7|104.9|106.48|104.68|270
1643597400000|2022-01-31 02:50:00|106.49|104.69|106.48|104.68|106.54|104.74|106.41|104.61|240
1643597700000|2022-01-31 02:55:00|106.47|104.67|106.58|104.78|106.61|104.81|106.29|104.49|254
1643598000000|2022-01-31 03:00:00|106.5|104.7|106.31|104.51|106.51|104.71|106.2|104.4|304
1643598300000|2022-01-31 03:05:00|106.3|104.5|106.52|104.72|106.52|104.72|106.2|104.4|289
1643598600000|2022-01-31 03:10:00|106.54|104.74|106.64|104.84|106.81|105.01|106.51|104.71|301
1643598900000|2022-01-31 03:15:00|106.63|104.83|106.75|104.95|106.78|104.98|106.57|104.77|264
1643599200000|2022-01-31 03:20:00|106.74|104.94|106.59|104.79|106.76|104.96|106.48|104.68|239
1643599500000|2022-01-31 03:25:00|106.6|104.8|106.69|104.89|106.7|104.9|106.5|104.7|282
1643599800000|2022-01-31 03:30:00|106.66|104.86|106.6|104.8|106.7|104.9|106.47|104.67|322
1643600100000|2022-01-31 03:35:00|106.59|104.79|106.75|104.95|106.82|105.02|106.51|104.71|214
1643600400000|2022-01-31 03:40:00|106.76|104.96|106.7|104.9|106.81|105.01|106.68|104.88|206
1643600700000|2022-01-31 03:45:00|106.71|104.91|106.75|104.95|106.83|105.03|106.7|104.9|195
1643601000000|2022-01-31 03:50:00|106.76|104.96|106.72|104.92|106.86|105.06|106.7|104.9|210
1643601300000|2022-01-31 03:55:00|106.74|104.94|106.7|104.9|106.75|104.95|106.61|104.81|214
1643601600000|2022-01-31 04:00:00|106.71|104.91|106.49|104.69|106.71|104.91|106.29|104.49|340
1643601900000|2022-01-31 04:05:00|106.5|104.7|106.27|104.47|106.52|104.72|106.21|104.41|249
1643602200000|2022-01-31 04:10:00|106.26|104.46|106.34|104.54|106.43|104.63|106.26|104.46|281
1643602500000|2022-01-31 04:15:00|106.35|104.55|106.29|104.49|106.45|104.65|106.2|104.4|277
1643602800000|2022-01-31 04:20:00|106.28|104.48|105.84|104.04|106.31|104.51|105.78|103.98|289
1643603100000|2022-01-31 04:25:00|105.83|104.03|105.84|104.04|106.05|104.25|105.72|103.92|284
1643603400000|2022-01-31 04:30:00|105.83|104.03|105.91|104.11|105.91|104.11|105.4|103.6|397
1643603700000|2022-01-31 04:35:00|105.9|104.1|105.92|104.12|106|104.2|105.86|104.06|259
1643604000000|2022-01-31 04:40:00|105.91|104.11|106.03|104.23|106.03|104.23|105.81|104.01|272
1643604300000|2022-01-31 04:45:00|106.04|104.24|106.01|104.21|106.1|104.3|105.9|104.1|231
1643604600000|2022-01-31 04:50:00|106.02|104.22|105.83|104.03|106.04|104.24|105.78|103.98|246
1643604900000|2022-01-31 04:55:00|105.82|104.02|105.8|104|105.85|104.05|105.69|103.89|131
1643605200000|2022-01-31 05:00:00|105.79|103.99|105.93|104.13|105.99|104.19|105.76|103.96|257
1643605500000|2022-01-31 05:05:00|105.94|104.14|105.66|103.86|106.03|104.23|105.58|103.78|259
1643605800000|2022-01-31 05:10:00|105.65|103.85|105.7|103.9|105.78|103.98|105.61|103.81|234
1643606100000|2022-01-31 05:15:00|105.71|103.91|105.84|104.04|105.89|104.09|105.7|103.9|262
1643606400000|2022-01-31 05:20:00|105.83|104.03|105.81|104.01|105.92|104.12|105.78|103.98|229
1643606700000|2022-01-31 05:25:00|105.82|104.02|105.89|104.09|106|104.2|105.69|103.89|258
1643607000000|2022-01-31 05:30:00|105.88|104.08|105.98|104.18|106.01|104.21|105.87|104.07|183
1643607300000|2022-01-31 05:35:00|105.99|104.19|105.92|104.12|106|104.2|105.81|104.01|191
1643607600000|2022-01-31 05:40:00|105.93|104.13|105.85|104.05|105.94|104.14|105.8|104|140
1643607900000|2022-01-31 05:45:00|105.86|104.06|105.94|104.14|105.95|104.15|105.8|104|166
1643608200000|2022-01-31 05:50:00|105.93|104.13|106.01|104.21|106.01|104.21|105.91|104.11|177
1643608500000|2022-01-31 05:55:00|106|104.2|105.92|104.12|106|104.2|105.87|104.07|158
1643608800000|2022-01-31 06:00:00|105.91|104.11|105.87|104.07|106.02|104.22|105.86|104.06|152
1643609100000|2022-01-31 06:05:00|105.86|104.06|106.01|104.21|106.01|104.21|105.76|103.96|118
1643609400000|2022-01-31 06:10:00|106|104.2|105.98|104.18|106.02|104.22|105.87|104.07|203
1643609700000|2022-01-31 06:15:00|105.99|104.19|105.97|104.17|106.01|104.21|105.88|104.08|200
1643610000000|2022-01-31 06:20:00|105.95|104.15|106.08|104.28|106.1|104.3|105.95|104.15|138
1643610300000|2022-01-31 06:25:00|106.09|104.29|106.1|104.3|106.14|104.34|105.99|104.19|209
1643610600000|2022-01-31 06:30:00|106.11|104.31|105.78|103.98|106.11|104.31|105.78|103.98|271
1643610900000|2022-01-31 06:35:00|105.77|103.97|105.77|103.97|105.89|104.09|105.72|103.92|230
1643611200000|2022-01-31 06:40:00|105.78|103.98|105.82|104.02|105.9|104.1|105.67|103.87|203
1643611500000|2022-01-31 06:45:00|105.83|104.03|105.88|104.08|105.91|104.11|105.77|103.97|172
1643611800000|2022-01-31 06:50:00|105.89|104.09|105.81|104.01|105.99|104.19|105.79|103.99|179
1643612100000|2022-01-31 06:55:00|105.8|104|105.62|103.82|105.83|104.03|105.59|103.79|205
1643612400000|2022-01-31 07:00:00|105.63|103.83|105.75|103.95|105.78|103.98|105.44|103.64|319
1643612700000|2022-01-31 07:05:00|105.76|103.96|105.67|103.87|105.77|103.97|105.57|103.77|224
1643613000000|2022-01-31 07:10:00|105.68|103.88|105.63|103.83|105.68|103.88|105.46|103.66|247
1643613300000|2022-01-31 07:15:00|105.62|103.82|105.81|104.01|105.9|104.1|105.61|103.81|221
1643613600000|2022-01-31 07:20:00|105.82|104.02|105.72|103.92|105.85|104.05|105.69|103.89|236
1643613900000|2022-01-31 07:25:00|105.73|103.93|105.54|103.74|105.82|104.02|105.5|103.7|257
1643614200000|2022-01-31 07:30:00|105.55|103.75|105.68|103.88|105.78|103.98|105.52|103.72|264
1643614500000|2022-01-31 07:35:00|105.69|103.89|106.21|104.41|106.24|104.44|105.67|103.87|333
1643614800000|2022-01-31 07:40:00|106.2|104.4|106.33|104.53|106.36|104.56|106.12|104.32|324
1643615100000|2022-01-31 07:45:00|106.32|104.52|106.39|104.59|106.43|104.63|106.29|104.49|228
1643615400000|2022-01-31 07:50:00|106.4|104.6|106.12|104.32|106.42|104.62|106.01|104.21|319
1643615700000|2022-01-31 07:55:00|106.13|104.33|106.23|104.43|106.24|104.44|106.06|104.26|267
1643616000000|2022-01-31 08:00:00|106.22|104.42|106.3|104.5|106.35|104.55|106.19|104.39|251
1643616300000|2022-01-31 08:05:00|106.29|104.49|106.38|104.58|106.39|104.59|106.27|104.47|193
1643616600000|2022-01-31 08:10:00|106.39|104.59|106.45|104.65|106.55|104.75|106.38|104.58|196
1643616900000|2022-01-31 08:15:00|106.46|104.66|106.18|104.38|106.53|104.73|106.17|104.37|246
1643617200000|2022-01-31 08:20:00|106.19|104.39|106.09|104.29|106.22|104.42|106.07|104.27|268
1643617500000|2022-01-31 08:25:00|106.08|104.28|106.01|104.21|106.08|104.28|105.88|104.08|240
1643617800000|2022-01-31 08:30:00|106.02|104.22|105.97|104.17|106.03|104.23|105.91|104.11|155
1643618100000|2022-01-31 08:35:00|105.96|104.16|105.89|104.09|105.97|104.17|105.82|104.02|216
1643618400000|2022-01-31 08:40:00|105.88|104.08|105.98|104.18|106.02|104.22|105.83|104.03|242
1643618700000|2022-01-31 08:45:00|105.99|104.19|105.79|103.99|106.01|104.21|105.73|103.93|230
1643619000000|2022-01-31 08:50:00|105.78|103.98|105.92|104.12|106|104.2|105.67|103.87|253
1643619300000|2022-01-31 08:55:00|105.91|104.11|105.89|104.09|106|104.2|105.81|104.01|253
1643619600000|2022-01-31 09:00:00|105.9|104.1|105.97|104.17|106.01|104.21|105.88|104.08|183
1643619900000|2022-01-31 09:05:00|105.98|104.18|105.49|103.69|105.98|104.18|105.45|103.65|274
1643620200000|2022-01-31 09:10:00|105.48|103.68|105.64|103.84|105.65|103.85|105.47|103.67|232
1643620500000|2022-01-31 09:15:00|105.63|103.83|105.56|103.76|105.64|103.84|105.46|103.66|209
1643620800000|2022-01-31 09:20:00|105.58|103.78|105.53|103.73|105.66|103.86|105.5|103.7|224
1643621100000|2022-01-31 09:25:00|105.52|103.72|105.62|103.82|105.65|103.85|105.51|103.71|220
1643621400000|2022-01-31 09:30:00|105.61|103.81|105.64|103.84|105.64|103.84|105.57|103.77|194
1643621700000|2022-01-31 09:35:00|105.62|103.82|105.95|104.15|106.01|104.21|105.62|103.82|300
1643622000000|2022-01-31 09:40:00|105.96|104.16|105.89|104.09|106.05|104.25|105.8|104|311
1643622300000|2022-01-31 09:45:00|105.9|104.1|106.08|104.28|106.09|104.29|105.8|104|277
1643622600000|2022-01-31 09:50:00|106.09|104.29|106.01|104.21|106.12|104.32|105.95|104.15|266
1643622900000|2022-01-31 09:55:00|106.02|104.22|106.1|104.3|106.13|104.33|105.99|104.19|242
1643623200000|2022-01-31 10:00:00|106.08|104.28|106.1|104.3|106.18|104.38|106.04|104.24|212
1643623500000|2022-01-31 10:05:00|106.11|104.31|106.05|104.25|106.11|104.31|105.93|104.13|198
1643623800000|2022-01-31 10:10:00|106.04|104.24|106.08|104.28|106.11|104.31|105.93|104.13|180
1643624100000|2022-01-31 10:15:00|106.07|104.27|106.03|104.23|106.1|104.3|105.94|104.14|205
1643624400000|2022-01-31 10:20:00|106.04|104.24|106|104.2|106.04|104.24|105.97|104.17|162
1643624700000|2022-01-31 10:25:00|105.99|104.19|106.14|104.34|106.14|104.34|105.99|104.19|193
1643625000000|2022-01-31 10:30:00|106.13|104.33|106.14|104.34|106.16|104.36|106.1|104.3|149
1643625300000|2022-01-31 10:35:00|106.13|104.33|105.96|104.16|106.16|104.36|105.93|104.13|193
1643625600000|2022-01-31 10:40:00|105.94|104.14|106.09|104.29|106.12|104.32|105.92|104.12|215
1643625900000|2022-01-31 10:45:00|106.1|104.3|106.26|104.46|106.27|104.47|106.09|104.29|153
1643626200000|2022-01-31 10:50:00|106.27|104.47|106.21|104.41|106.4|104.6|106.19|104.39|223
1643626500000|2022-01-31 10:55:00|106.22|104.42|106.35|104.55|106.41|104.61|106.17|104.37|226
1643626800000|2022-01-31 11:00:00|106.34|104.54|106.24|104.44|106.45|104.65|106.21|104.41|201
1643627100000|2022-01-31 11:05:00|106.25|104.45|106.25|104.45|106.29|104.49|106.19|104.39|102
1643627400000|2022-01-31 11:10:00|106.24|104.44|106.24|104.44|106.29|104.49|106.23|104.43|85
1643627700000|2022-01-31 11:15:00|106.23|104.43|106.38|104.58|106.44|104.64|106.23|104.43|135
1643628000000|2022-01-31 11:20:00|106.4|104.6|106.22|104.42|106.51|104.71|106.19|104.39|191
1643628300000|2022-01-31 11:25:00|106.2|104.4|106.16|104.36|106.22|104.42|106.08|104.28|254
1643628600000|2022-01-31 11:30:00|106.19|104.39|106.04|104.24|106.19|104.39|106|104.2|186
1643628900000|2022-01-31 11:35:00|106.05|104.25|105.86|104.06|106.05|104.25|105.7|103.9|253
1643629200000|2022-01-31 11:40:00|105.85|104.05|105.5|103.7|105.88|104.08|105.49|103.69|243
1643629500000|2022-01-31 11:45:00|105.51|103.71|105.6|103.8|105.75|103.95|105.42|103.62|315
1643629800000|2022-01-31 11:50:00|105.61|103.81|105.8|104|105.82|104.02|105.47|103.67|227
1643630100000|2022-01-31 11:55:00|105.81|104.01|106.64|104.84|107.14|105.34|105.77|103.97|626
1643630400000|2022-01-31 12:00:00|106.63|104.83|106.3|104.5|107.08|105.28|106.3|104.5|496
1643630700000|2022-01-31 12:05:00|106.31|104.51|105.64|103.84|106.41|104.61|105.54|103.74|577
1643631000000|2022-01-31 12:10:00|105.63|103.83|105.69|103.89|105.83|104.03|105.61|103.81|387
1643631300000|2022-01-31 12:15:00|105.7|103.9|105.68|103.88|105.89|104.09|105.44|103.64|434
1643631600000|2022-01-31 12:20:00|105.69|103.89|105.81|104.01|105.85|104.05|105.59|103.79|334
1643631900000|2022-01-31 12:25:00|105.83|104.03|106.04|104.24|106.19|104.39|105.81|104.01|327
1643632200000|2022-01-31 12:30:00|106.03|104.23|106.22|104.42|106.28|104.48|105.8|104|283
1643632500000|2022-01-31 12:35:00|106.23|104.43|106.11|104.31|106.5|104.7|106.1|104.3|418
1643632800000|2022-01-31 12:40:00|106.1|104.3|106.16|104.36|106.18|104.38|105.97|104.17|323
1643633100000|2022-01-31 12:45:00|106.15|104.35|106.7|104.9|106.81|105.01|106.08|104.28|312
1643633400000|2022-01-31 12:50:00|106.71|104.91|106.72|104.92|106.72|104.92|106.49|104.69|328
1643633700000|2022-01-31 12:55:00|106.71|104.91|106.78|104.98|106.82|105.02|106.63|104.83|327
1643634000000|2022-01-31 13:00:00|106.79|104.99|106.32|104.52|106.81|105.01|106.31|104.51|273
1643634300000|2022-01-31 13:05:00|106.33|104.53|106.31|104.51|106.38|104.58|105.96|104.16|319
1643634600000|2022-01-31 13:10:00|106.32|104.52|106.78|104.98|106.82|105.02|106.32|104.52|408
1643634900000|2022-01-31 13:15:00|106.77|104.97|106.83|105.03|106.95|105.15|106.6|104.8|362
1643635200000|2022-01-31 13:20:00|106.81|105.01|106.71|104.91|106.85|105.05|106.62|104.82|329
1643635500000|2022-01-31 13:25:00|106.7|104.9|107.01|105.21|107.01|105.21|106.64|104.84|352
1643635800000|2022-01-31 13:30:00|106.97|105.17|107.22|105.42|107.27|105.47|106.97|105.17|468
1643636100000|2022-01-31 13:35:00|107.23|105.43|107.12|105.32|107.35|105.55|107.07|105.27|405
1643636400000|2022-01-31 13:40:00|107.11|105.31|107.4|105.6|107.44|105.64|107.09|105.29|363
1643636700000|2022-01-31 13:45:00|107.41|105.61|106.94|105.84|107.44|105.86|106.83|105.4|325
1643637000000|2022-01-31 13:50:00|106.93|105.83|106.97|105.87|107.08|105.98|106.88|105.78|273
1643637300000|2022-01-31 13:55:00|106.98|105.88|106.84|105.74|107.16|106.06|106.84|105.74|396
1643637600000|2022-01-31 14:00:00|106.85|105.75|106.97|105.87|107.21|106.11|106.73|105.63|340
1643637900000|2022-01-31 14:05:00|106.99|105.89|107.09|105.99|107.19|106.09|106.97|105.87|336
1643638200000|2022-01-31 14:10:00|107.1|106|107.07|105.97|107.28|106.18|107.03|105.93|273
1643638500000|2022-01-31 14:15:00|107.06|105.96|106.92|105.82|107.09|105.99|106.89|105.79|303
1643638800000|2022-01-31 14:20:00|106.91|105.81|106.88|105.78|106.91|105.81|106.75|105.65|249
1643639100000|2022-01-31 14:25:00|106.89|105.79|107.06|105.96|107.09|105.99|106.85|105.75|270
1643639400000|2022-01-31 14:30:00|107.05|105.95|107.64|106.54|107.72|106.62|106.67|105.57|574
1643639700000|2022-01-31 14:35:00|107.65|106.55|107.54|106.44|107.7|106.6|107.38|106.28|518
1643640000000|2022-01-31 14:40:00|107.53|106.43|107.65|106.55|107.79|106.69|107.51|106.41|401
1643640300000|2022-01-31 14:45:00|107.66|106.56|107.34|106.24|107.71|106.61|107.33|106.23|361
1643640600000|2022-01-31 14:50:00|107.35|106.25|107.76|106.66|107.85|106.75|107.25|106.15|450
1643640900000|2022-01-31 14:55:00|107.75|106.65|108|106.9|108.04|106.94|107.68|106.58|440
1643641200000|2022-01-31 15:00:00|107.98|106.88|108.37|107.27|108.67|107.57|107.97|106.87|594
1643641500000|2022-01-31 15:05:00|108.38|107.28|108.67|107.57|108.84|107.74|108.17|107.07|536
1643641800000|2022-01-31 15:10:00|108.71|107.61|108.39|107.29|108.74|107.64|108.38|107.28|450
1643642100000|2022-01-31 15:15:00|108.38|107.28|109.16|108.06|109.42|108.32|108.38|107.28|603
1643642400000|2022-01-31 15:20:00|109.17|108.07|109.25|108.15|109.46|108.36|109.04|107.94|501
1643642700000|2022-01-31 15:25:00|109.23|108.13|108.65|107.55|109.28|108.18|108.58|107.48|435
1643643000000|2022-01-31 15:30:00|108.64|107.54|108.86|107.76|108.95|107.85|108.52|107.42|484
1643643300000|2022-01-31 15:35:00|108.85|107.75|108.95|107.85|109.07|107.97|108.84|107.74|447
1643643600000|2022-01-31 15:40:00|108.94|107.84|108.96|107.86|108.99|107.89|108.77|107.67|392
1643643900000|2022-01-31 15:45:00|108.94|107.84|108.88|107.78|108.95|107.85|108.73|107.63|355
1643644200000|2022-01-31 15:50:00|108.87|107.77|108.85|107.75|109.07|107.97|108.77|107.67|389
1643644500000|2022-01-31 15:55:00|108.86|107.76|108.79|107.69|108.87|107.77|108.62|107.52|349
1643644800000|2022-01-31 16:00:00|108.81|107.71|108.82|107.72|108.96|107.86|108.55|107.45|419
1643645100000|2022-01-31 16:05:00|108.81|107.71|109.06|107.96|109.32|108.22|108.8|107.7|612
1643645400000|2022-01-31 16:10:00|109.04|107.94|108.86|107.76|109.06|107.96|108.7|107.6|484
1643645700000|2022-01-31 16:15:00|108.88|107.78|108.71|107.61|108.98|107.88|108.65|107.55|454
1643646000000|2022-01-31 16:20:00|108.72|107.62|108.62|107.52|108.9|107.8|108.53|107.43|392
1643646300000|2022-01-31 16:25:00|108.63|107.53|108.7|107.6|108.88|107.78|108.61|107.51|439
1643646600000|2022-01-31 16:30:00|108.71|107.61|108.94|107.84|109.02|107.92|108.68|107.58|492
1643646900000|2022-01-31 16:35:00|108.93|107.83|109.02|107.92|109.19|108.09|108.91|107.81|426
1643647200000|2022-01-31 16:40:00|109.03|107.93|109.15|108.05|109.26|108.16|109.02|107.92|404
1643647500000|2022-01-31 16:45:00|109.16|108.06|109.43|108.33|109.7|108.6|109.15|108.05|508
1643647800000|2022-01-31 16:50:00|109.44|108.34|110.03|108.93|110.15|109.05|109.39|108.29|601
1643648100000|2022-01-31 16:55:00|110.04|108.94|110.28|109.18|110.58|109.48|110.02|108.92|606
1643648400000|2022-01-31 17:00:00|110.29|109.19|109.67|108.57|110.46|109.36|109.56|108.46|541
1643648700000|2022-01-31 17:05:00|109.69|108.59|109.85|108.75|110.17|109.07|109.68|108.58|515
1643649000000|2022-01-31 17:10:00|109.88|108.78|110.02|108.92|110.24|109.14|109.88|108.78|498
1643649300000|2022-01-31 17:15:00|110.03|108.93|110.38|109.28|110.44|109.34|110.02|108.92|476
1643649600000|2022-01-31 17:20:00|110.39|109.29|109.89|108.79|110.48|109.38|109.87|108.77|459
1643649900000|2022-01-31 17:25:00|109.88|108.78|109.96|108.86|110.28|109.18|109.72|108.62|399
1643650200000|2022-01-31 17:30:00|109.95|108.85|109.94|108.84|110.15|109.05|109.85|108.75|384
1643650500000|2022-01-31 17:35:00|109.93|108.83|110.06|108.96|110.07|108.97|109.82|108.72|333
1643650800000|2022-01-31 17:40:00|110.07|108.97|110.26|109.16|110.28|109.18|110|108.9|325
1643651100000|2022-01-31 17:45:00|110.25|109.15|110.42|109.32|110.54|109.44|110.23|109.13|356
1643651400000|2022-01-31 17:50:00|110.43|109.33|110.28|109.18|110.43|109.33|110.22|109.12|337
1643651700000|2022-01-31 17:55:00|110.29|109.19|110.21|109.11|110.46|109.36|110.2|109.1|346
1643652000000|2022-01-31 18:00:00|110.22|109.12|110.76|109.66|110.8|109.7|110.15|109.05|548
1643652300000|2022-01-31 18:05:00|110.75|109.65|110.6|109.5|110.8|109.7|110.45|109.35|458
1643652600000|2022-01-31 18:10:00|110.59|109.49|110.37|109.27|110.6|109.5|110.27|109.17|337
1643652900000|2022-01-31 18:15:00|110.38|109.28|110.47|109.37|110.62|109.52|110.27|109.17|328
1643653200000|2022-01-31 18:20:00|110.48|109.38|110.57|109.47|110.7|109.6|110.46|109.36|295
1643653500000|2022-01-31 18:25:00|110.58|109.48|110.34|109.24|110.68|109.58|110.31|109.21|357
1643653800000|2022-01-31 18:30:00|110.33|109.23|110.46|109.36|110.58|109.48|110.22|109.12|345
1643654100000|2022-01-31 18:35:00|110.45|109.35|110.57|109.47|110.57|109.47|110.41|109.31|363
1643654400000|2022-01-31 18:40:00|110.58|109.48|110.84|109.74|111.14|110.04|110.5|109.4|427
1643654700000|2022-01-31 18:45:00|110.85|109.75|111.02|109.92|111.17|110.07|110.85|109.75|391
1643655000000|2022-01-31 18:50:00|111.03|109.93|110.9|109.8|111.06|109.96|110.8|109.7|332
1643655300000|2022-01-31 18:55:00|110.89|109.79|110.77|109.67|111.07|109.97|110.72|109.62|349
1643655600000|2022-01-31 19:00:00|110.78|109.68|110.8|109.7|111.06|109.96|110.75|109.65|336
1643655900000|2022-01-31 19:05:00|110.81|109.71|111.59|110.49|111.71|110.61|110.74|109.64|456
1643656200000|2022-01-31 19:10:00|111.58|110.48|111.63|110.53|111.68|110.58|111.42|110.32|437
1643656500000|2022-01-31 19:15:00|111.64|110.54|111.45|110.35|111.89|110.79|111.42|110.32|396
1643656800000|2022-01-31 19:20:00|111.43|110.33|111.45|110.35|111.58|110.48|111.32|110.22|345
1643657100000|2022-01-31 19:25:00|111.44|110.34|111.05|109.95|111.44|110.34|110.86|109.76|371
1643657400000|2022-01-31 19:30:00|111.06|109.96|111|109.9|111.06|109.96|110.82|109.72|378
1643657700000|2022-01-31 19:35:00|110.99|109.89|110.36|109.26|111.06|109.96|110.34|109.24|408
1643658000000|2022-01-31 19:40:00|110.38|109.28|110.69|109.59|110.72|109.62|110.38|109.28|408
1643658300000|2022-01-31 19:45:00|110.7|109.6|110.35|109.25|110.76|109.66|110.27|109.17|425
1643658600000|2022-01-31 19:50:00|110.36|109.26|110.38|109.28|110.57|109.47|110.32|109.22|414
1643658900000|2022-01-31 19:55:00|110.37|109.27|110.37|109.27|110.54|109.44|110.34|109.24|297
1643659200000|2022-01-31 20:00:00|110.38|109.28|110.45|109.35|110.56|109.46|110.2|109.1|417
1643659500000|2022-01-31 20:05:00|110.46|109.36|110.15|109.05|110.64|109.54|110.12|109.02|363
1643659800000|2022-01-31 20:10:00|110.17|109.07|109.91|108.81|110.24|109.14|109.84|108.74|375
1643660100000|2022-01-31 20:15:00|109.92|108.82|109.79|108.69|110.11|109.01|109.63|108.53|448
1643660400000|2022-01-31 20:20:00|109.81|108.71|110.12|109.02|110.22|109.12|109.81|108.71|399
1643660700000|2022-01-31 20:25:00|110.09|108.99|109.95|108.85|110.16|109.06|109.92|108.82|333
1643661000000|2022-01-31 20:30:00|109.96|108.86|110.19|109.09|110.22|109.12|109.74|108.64|422
1643661300000|2022-01-31 20:35:00|110.2|109.1|110.1|109|110.32|109.22|110.01|108.91|307
1643661600000|2022-01-31 20:40:00|110.09|108.99|110.12|109.02|110.25|109.15|110.04|108.94|351
1643661900000|2022-01-31 20:45:00|110.13|109.03|110.32|109.22|110.36|109.26|110.05|108.95|401
1643662200000|2022-01-31 20:50:00|110.33|109.23|110.51|109.41|110.53|109.43|110.3|109.2|348
1643662500000|2022-01-31 20:55:00|110.52|109.42|110.32|109.22|110.52|109.42|110.3|109.2|325
1643662800000|2022-01-31 21:00:00|110.33|109.23|110.11|109.01|110.34|109.24|110.02|108.92|375
1643663100000|2022-01-31 21:05:00|110.1|109|109.87|108.77|110.14|109.04|109.84|108.74|290
1643663400000|2022-01-31 21:10:00|109.86|108.76|109.63|108.53|109.95|108.85|109.63|108.53|328
1643663700000|2022-01-31 21:15:00|109.65|108.55|109.27|108.17|109.66|108.56|109.13|108.03|399
1643664000000|2022-01-31 21:20:00|109.26|108.16|109.54|108.44|109.64|108.54|109.23|108.13|296
1643664300000|2022-01-31 21:25:00|109.55|108.45|109.55|108.45|109.63|108.53|109.43|108.33|274
1643664600000|2022-01-31 21:30:00|109.56|108.46|109.61|108.51|109.74|108.64|109.36|108.26|283
1643664900000|2022-01-31 21:35:00|109.6|108.5|109.52|108.42|109.69|108.59|109.51|108.41|264
1643665200000|2022-01-31 21:40:00|109.53|108.43|109.55|108.45|109.61|108.51|109.44|108.34|256
1643665500000|2022-01-31 21:45:00|109.56|108.46|109.45|108.35|109.71|108.61|109.45|108.35|279
1643665800000|2022-01-31 21:50:00|109.46|108.36|109.68|108.58|109.76|108.66|109.45|108.35|246
1643666100000|2022-01-31 21:55:00|109.67|108.57|109.71|108.61|109.75|108.65|109.62|108.52|217
1643666400000|2022-01-31 22:00:00|109.7|108.6|109.83|108.73|109.95|108.85|109.69|108.59|164
1643666700000|2022-01-31 22:05:00|109.82|108.72|109.73|108.63|109.83|108.73|109.66|108.56|93
1643667000000|2022-01-31 22:10:00|109.72|108.62|110.03|108.93|110.06|108.96|109.72|108.62|210
1643667300000|2022-01-31 22:15:00|110.04|108.94|110.17|109.07|110.17|109.07|109.84|108.74|206
1643667600000|2022-01-31 22:20:00|110.16|109.06|110.26|109.16|110.36|109.26|110.06|108.96|321
1643667900000|2022-01-31 22:25:00|110.27|109.17|110.41|109.31|110.42|109.32|110.23|109.13|254
1643668200000|2022-01-31 22:30:00|110.4|109.3|110.37|109.27|110.73|109.63|110.37|109.27|337
1643668500000|2022-01-31 22:35:00|110.38|109.28|110.37|109.27|110.44|109.34|110.3|109.2|279
1643668800000|2022-01-31 22:40:00|110.38|109.28|110.54|109.44|110.55|109.45|110.36|109.26|190
1643669100000|2022-01-31 22:45:00|110.53|109.43|110.43|109.33|110.53|109.43|110.33|109.23|234
1643669400000|2022-01-31 22:50:00|110.44|109.34|110.23|109.13|110.48|109.38|110.19|109.09|231
1643669700000|2022-01-31 22:55:00|110.21|109.11|110.12|109.02|110.23|109.13|110.1|109|167
1643670000000|2022-01-31 23:00:00|110.13|109.03|110.32|109.22|110.35|109.25|110.09|108.99|316
1643670300000|2022-01-31 23:05:00|110.31|109.21|110.16|109.06|110.41|109.31|110.1|109|274
1643670600000|2022-01-31 23:10:00|110.15|109.05|110.06|108.96|110.17|109.07|110.03|108.93|258
1643670900000|2022-01-31 23:15:00|110.05|108.95|109.94|108.84|110.15|109.05|109.93|108.83|196
1643671200000|2022-01-31 23:20:00|109.95|108.85|109.93|108.83|110.01|108.91|109.74|108.64|244
1643671500000|2022-01-31 23:25:00|109.92|108.82|109.94|108.84|109.96|108.86|109.89|108.79|219
1643671800000|2022-01-31 23:30:00|109.93|108.83|110.08|108.98|110.26|109.16|109.93|108.83|273
1643672100000|2022-01-31 23:35:00|110.07|108.97|110.15|109.05|110.26|109.16|110.04|108.94|194
1643672400000|2022-01-31 23:40:00|110.16|109.06|109.88|108.78|110.22|109.12|109.84|108.74|232
1643672700000|2022-01-31 23:45:00|109.89|108.79|109.95|108.85|110|108.9|109.88|108.78|227
1643673000000|2022-01-31 23:50:00|109.94|108.84|110.05|108.95|110.09|108.99|109.87|108.77|224
1643673300000|2022-01-31 23:55:00|110.04|108.94|110.07|108.97|110.21|109.11|110.04|108.94|287
1643673600000|2022-02-01 00:00:00|110.08|108.98|109.78|108.68|110.1|109|109.59|108.49|432
1643673900000|2022-02-01 00:05:00|109.79|108.69|110.23|109.13|110.36|109.26|109.64|108.54|406
1643674200000|2022-02-01 00:10:00|110.22|109.12|109.86|108.76|110.23|109.13|109.86|108.76|330
1643674500000|2022-02-01 00:15:00|109.87|108.77|109.81|108.71|109.96|108.86|109.45|108.35|350
1643674800000|2022-02-01 00:20:00|109.8|108.7|110.2|109.1|110.24|109.14|109.76|108.66|350
1643675100000|2022-02-01 00:25:00|110.21|109.11|110.1|109|110.23|109.13|109.89|108.79|318
1643675400000|2022-02-01 00:30:00|110.09|108.99|109.89|108.79|110.3|109.2|109.83|108.73|299
1643675700000|2022-02-01 00:35:00|109.88|108.78|109.66|108.56|109.9|108.8|109.62|108.52|240
1643676000000|2022-02-01 00:40:00|109.65|108.55|109.65|108.55|109.69|108.59|109.53|108.43|247
1643676300000|2022-02-01 00:45:00|109.66|108.56|109.78|108.68|109.93|108.83|109.63|108.53|229
1643676600000|2022-02-01 00:50:00|109.79|108.69|109.73|108.63|109.86|108.76|109.72|108.62|225
1643676900000|2022-02-01 00:55:00|109.74|108.64|109.64|108.54|109.79|108.69|109.55|108.45|142
1643677200000|2022-02-01 01:00:00|109.65|108.55|109.61|108.51|109.8|108.7|109.55|108.45|265
1643677500000|2022-02-01 01:05:00|109.6|108.5|109.64|108.54|109.78|108.68|109.54|108.44|233
1643677800000|2022-02-01 01:10:00|109.63|108.53|109.65|108.55|109.7|108.6|109.54|108.44|198
1643678100000|2022-02-01 01:15:00|109.64|108.54|109.56|108.46|109.7|108.6|109.55|108.45|128
1643678400000|2022-02-01 01:20:00|109.57|108.47|109.54|108.44|109.59|108.49|109.54|108.44|144
1643678700000|2022-02-01 01:25:00|109.53|108.43|109.53|108.43|109.61|108.51|109.4|108.3|260
1643679000000|2022-02-01 01:30:00|109.54|108.44|109.43|108.33|109.56|108.46|109.43|108.33|160
1643679300000|2022-02-01 01:35:00|109.44|108.34|109.45|108.35|109.47|108.37|109.36|108.26|191
1643679600000|2022-02-01 01:40:00|109.46|108.36|109.42|108.32|109.48|108.38|109.34|108.24|167
1643679900000|2022-02-01 01:45:00|109.43|108.33|109.05|107.95|109.46|108.36|108.98|107.88|255
1643680200000|2022-02-01 01:50:00|109.04|107.94|109.14|108.04|109.29|108.19|108.85|107.75|289
1643680500000|2022-02-01 01:55:00|109.13|108.03|109.24|108.14|109.27|108.17|109.13|108.03|314
1643680800000|2022-02-01 02:00:00|109.25|108.15|109.41|108.31|109.61|108.51|109.14|108.04|294
1643681100000|2022-02-01 02:05:00|109.42|108.32|109.38|108.28|109.47|108.37|109.23|108.13|320
1643681400000|2022-02-01 02:10:00|109.39|108.29|109.56|108.46|109.6|108.5|109.36|108.26|305
1643681700000|2022-02-01 02:15:00|109.57|108.47|109.67|108.57|109.77|108.67|109.56|108.46|325
1643682000000|2022-02-01 02:20:00|109.69|108.59|109.71|108.61|109.73|108.63|109.65|108.55|204
1643682300000|2022-02-01 02:25:00|109.69|108.59|109.75|108.65|109.79|108.69|109.69|108.59|207
1643682600000|2022-02-01 02:30:00|109.76|108.66|109.97|108.87|109.97|108.87|109.69|108.59|274
1643682900000|2022-02-01 02:35:00|109.96|108.86|110.06|108.96|110.09|108.99|109.72|108.62|355
1643683200000|2022-02-01 02:40:00|110.07|108.97|110.01|108.91|110.12|109.02|109.94|108.84|321
1643683500000|2022-02-01 02:45:00|110|108.9|109.97|108.87|110.01|108.91|109.93|108.83|149
1643683800000|2022-02-01 02:50:00|109.96|108.86|110.17|109.07|110.38|109.28|109.96|108.86|345
1643684100000|2022-02-01 02:55:00|110.16|109.06|110.25|109.15|110.27|109.17|110.12|109.02|244
1643684400000|2022-02-01 03:00:00|110.24|109.14|110.11|109.01|110.29|109.19|110.08|108.98|190
1643684700000|2022-02-01 03:05:00|110.1|109|110.61|109.51|110.83|109.73|110.07|108.97|279
1643685000000|2022-02-01 03:10:00|110.62|109.52|110.75|109.65|110.81|109.71|110.58|109.48|275
1643685300000|2022-02-01 03:15:00|110.74|109.64|110.67|109.57|110.77|109.67|110.56|109.46|287
1643685600000|2022-02-01 03:20:00|110.66|109.56|111.17|110.07|111.19|110.09|110.66|109.56|246
1643685900000|2022-02-01 03:25:00|111.16|110.06|111.56|110.46|111.6|110.5|110.85|109.75|362
1643686200000|2022-02-01 03:30:00|111.55|110.45|111.36|110.26|111.77|110.67|111.25|110.15|402
1643686500000|2022-02-01 03:35:00|111.35|110.25|111.45|110.35|111.54|110.44|111.32|110.22|347
1643686800000|2022-02-01 03:40:00|111.46|110.36|111.82|110.72|111.85|110.75|111.41|110.31|341
1643687100000|2022-02-01 03:45:00|111.81|110.71|111.88|110.78|112.1|111|111.72|110.62|294
1643687400000|2022-02-01 03:50:00|111.87|110.77|111.73|110.63|111.98|110.88|111.65|110.55|346
1643687700000|2022-02-01 03:55:00|111.74|110.64|112.06|110.96|112.16|111.06|111.71|110.61|294
1643688000000|2022-02-01 04:00:00|112.07|110.97|111.88|110.78|112.17|111.07|111.75|110.65|382
1643688300000|2022-02-01 04:05:00|111.87|110.77|112.07|110.97|112.21|111.11|111.79|110.69|366
1643688600000|2022-02-01 04:10:00|112.06|110.96|111.85|110.75|112.11|111.01|111.85|110.75|285
1643688900000|2022-02-01 04:15:00|111.86|110.76|111.44|110.34|111.87|110.77|111.38|110.28|332
1643689200000|2022-02-01 04:20:00|111.43|110.33|111.39|110.29|111.44|110.34|111.23|110.13|291
1643689500000|2022-02-01 04:25:00|111.37|110.27|111.36|110.26|111.39|110.29|111.25|110.15|259
1643689800000|2022-02-01 04:30:00|111.37|110.27|111.24|110.14|111.38|110.28|111.07|109.97|310
1643690100000|2022-02-01 04:35:00|111.25|110.15|111.26|110.16|111.39|110.29|111.24|110.14|236
1643690400000|2022-02-01 04:40:00|111.27|110.17|111.19|110.09|111.27|110.17|111.13|110.03|197
1643690700000|2022-02-01 04:45:00|111.18|110.08|111.2|110.1|111.21|110.11|111.05|109.95|199
1643691000000|2022-02-01 04:50:00|111.19|110.09|111.16|110.06|111.26|110.16|111.12|110.02|230
1643691300000|2022-02-01 04:55:00|111.15|110.05|111.23|110.13|111.3|110.2|111.09|109.99|253
1643691600000|2022-02-01 05:00:00|111.22|110.12|111.28|110.18|111.37|110.27|111.16|110.06|214
1643691900000|2022-02-01 05:05:00|111.27|110.17|111.04|109.94|111.28|110.18|111.02|109.92|198
1643692200000|2022-02-01 05:10:00|111.05|109.95|111.17|110.07|111.26|110.16|110.92|109.82|274
1643692500000|2022-02-01 05:15:00|111.16|110.06|111.15|110.05|111.19|110.09|111.12|110.02|164
1643692800000|2022-02-01 05:20:00|111.14|110.04|111.16|110.06|111.3|110.2|111.12|110.02|246
1643693100000|2022-02-01 05:25:00|111.17|110.07|110.94|109.84|111.17|110.07|110.92|109.82|182
1643693400000|2022-02-01 05:30:00|110.93|109.83|111.16|110.06|111.24|110.14|110.92|109.82|228
1643693700000|2022-02-01 05:35:00|111.17|110.07|111.19|110.09|111.25|110.15|111.14|110.04|200
1643694000000|2022-02-01 05:40:00|111.2|110.1|111.34|110.24|111.42|110.32|111.19|110.09|222
1643694300000|2022-02-01 05:45:00|111.33|110.23|111.16|110.06|111.34|110.24|111.02|109.92|239
1643694600000|2022-02-01 05:50:00|111.15|110.05|111.13|110.03|111.19|110.09|111.04|109.94|228
1643694900000|2022-02-01 05:55:00|111.12|110.02|110.89|109.79|111.15|110.05|110.84|109.74|180
1643695200000|2022-02-01 06:00:00|110.86|109.76|110.73|109.63|110.93|109.83|110.65|109.55|335
1643695500000|2022-02-01 06:05:00|110.72|109.62|110.52|109.42|110.78|109.68|110.44|109.34|364
1643695800000|2022-02-01 06:10:00|110.51|109.41|110.52|109.42|110.65|109.55|110.42|109.32|270
1643696100000|2022-02-01 06:15:00|110.51|109.41|110.56|109.46|110.62|109.52|110.45|109.35|219
1643696400000|2022-02-01 06:20:00|110.57|109.47|110.95|109.85|111.03|109.93|110.57|109.47|230
1643696700000|2022-02-01 06:25:00|110.96|109.86|111.03|109.93|111.04|109.94|110.92|109.82|245
1643697000000|2022-02-01 06:30:00|111.02|109.92|111.14|110.04|111.16|110.06|110.99|109.89|200
1643697300000|2022-02-01 06:35:00|111.13|110.03|111.16|110.06|111.26|110.16|111.12|110.02|223
1643697600000|2022-02-01 06:40:00|111.17|110.07|111|109.9|111.23|110.13|110.94|109.84|190
1643697900000|2022-02-01 06:45:00|111.01|109.91|110.91|109.81|111.12|110.02|110.9|109.8|192
1643698200000|2022-02-01 06:50:00|110.92|109.82|111|109.9|111.15|110.05|110.91|109.81|142
1643698500000|2022-02-01 06:55:00|111.01|109.91|110.99|109.89|111.08|109.98|110.94|109.84|136
1643698800000|2022-02-01 07:00:00|110.98|109.88|111.07|109.97|111.15|110.05|110.97|109.87|212
1643699100000|2022-02-01 07:05:00|111.08|109.98|111.33|110.23|111.36|110.26|111.01|109.91|235
1643699400000|2022-02-01 07:10:00|111.34|110.24|111.26|110.16|111.35|110.25|111.24|110.14|191
1643699700000|2022-02-01 07:15:00|111.27|110.17|111.33|110.23|111.43|110.33|111.14|110.04|260
1643700000000|2022-02-01 07:20:00|111.32|110.22|111.44|110.34|111.49|110.39|111.31|110.21|218
1643700300000|2022-02-01 07:25:00|111.45|110.35|111.26|110.16|111.45|110.35|111.23|110.13|143
1643700600000|2022-02-01 07:30:00|111.24|110.14|111.12|110.02|111.25|110.15|111.11|110.01|136
1643700900000|2022-02-01 07:35:00|111.11|110.01|111.2|110.1|111.27|110.17|111.03|109.93|193
1643701200000|2022-02-01 07:40:00|111.22|110.12|111.02|109.92|111.24|110.14|111.02|109.92|152
1643701500000|2022-02-01 07:45:00|111.03|109.93|111.2|110.1|111.34|110.24|110.94|109.84|218
1643701800000|2022-02-01 07:50:00|111.19|110.09|111.17|110.07|111.26|110.16|111.11|110.01|164
1643702100000|2022-02-01 07:55:00|111.18|110.08|111.15|110.05|111.19|110.09|111.14|110.04|158
1643702400000|2022-02-01 08:00:00|111.16|110.06|111.28|110.18|111.33|110.23|111.01|109.91|266
1643702700000|2022-02-01 08:05:00|111.27|110.17|111.28|110.18|111.33|110.23|111.15|110.05|207
1643703000000|2022-02-01 08:10:00|111.27|110.17|111.38|110.28|111.4|110.3|111.25|110.15|265
1643703300000|2022-02-01 08:15:00|111.36|110.26|111.32|110.22|111.39|110.29|111.21|110.11|167
1643703600000|2022-02-01 08:20:00|111.33|110.23|111.35|110.25|111.44|110.34|111.31|110.21|200
1643703900000|2022-02-01 08:25:00|111.36|110.26|111.56|110.46|111.59|110.49|111.35|110.25|222
1643704200000|2022-02-01 08:30:00|111.59|110.49|111.51|110.41|111.65|110.55|111.51|110.41|219
1643704500000|2022-02-01 08:35:00|111.52|110.42|111.56|110.46|111.56|110.46|111.51|110.41|113
1643704800000|2022-02-01 08:40:00|111.55|110.45|111.67|110.57|111.77|110.67|111.52|110.42|210
1643705100000|2022-02-01 08:45:00|111.65|110.55|111.84|110.74|111.86|110.76|111.65|110.55|232
1643705400000|2022-02-01 08:50:00|111.87|110.77|111.87|110.77|111.91|110.81|111.77|110.67|306
1643705700000|2022-02-01 08:55:00|111.88|110.78|111.96|110.86|112.05|110.95|111.77|110.67|205
1643706000000|2022-02-01 09:00:00|111.95|110.85|113.03|111.93|113.03|111.93|111.87|110.77|361
1643706300000|2022-02-01 09:05:00|113.06|111.96|113.08|111.98|113.28|112.18|112.85|111.75|532
1643706600000|2022-02-01 09:10:00|113.07|111.97|112.64|111.54|113.16|112.06|112.56|111.46|449
1643706900000|2022-02-01 09:15:00|112.65|111.55|112.45|111.35|112.77|111.67|112.41|111.31|270
1643707200000|2022-02-01 09:20:00|112.46|111.36|111.85|110.75|112.49|111.39|111.71|110.61|438
1643707500000|2022-02-01 09:25:00|111.86|110.76|111.49|110.39|112.1|111|110.94|109.84|598
1643707800000|2022-02-01 09:30:00|111.48|110.38|111.23|110.13|111.52|110.42|111.16|110.06|477
1643708100000|2022-02-01 09:35:00|111.21|110.11|111.02|109.92|111.21|110.11|110.79|109.69|487
1643708400000|2022-02-01 09:40:00|111.03|109.93|110.43|109.33|111.03|109.93|110.17|109.07|459
1643708700000|2022-02-01 09:45:00|110.44|109.34|110.79|109.69|110.79|109.69|110.38|109.28|453
1643709000000|2022-02-01 09:50:00|110.77|109.67|110.62|109.52|110.83|109.73|110.61|109.51|364
1643709300000|2022-02-01 09:55:00|110.63|109.53|110.26|109.16|110.71|109.61|110.17|109.07|262
1643709600000|2022-02-01 10:00:00|110.23|109.13|110.14|109.04|110.23|109.13|110.06|108.96|290
1643709900000|2022-02-01 10:05:00|110.15|109.05|110.37|109.27|110.53|109.43|110.14|109.04|357
1643710200000|2022-02-01 10:10:00|110.38|109.28|110.14|109.04|110.45|109.35|110.07|108.97|280
1643710500000|2022-02-01 10:15:00|110.15|109.05|109.29|108.19|110.17|109.07|109.1|108|554
1643710800000|2022-02-01 10:20:00|109.28|108.18|109.4|108.3|109.49|108.39|109.18|108.08|405
1643711100000|2022-02-01 10:25:00|109.41|108.31|109.47|108.37|109.6|108.5|109.38|108.28|272
1643711400000|2022-02-01 10:30:00|109.48|108.38|109.78|108.68|109.79|108.69|109.33|108.23|303
1643711700000|2022-02-01 10:35:00|109.79|108.69|109.96|108.86|110.02|108.92|109.63|108.53|289
1643712000000|2022-02-01 10:40:00|109.95|108.85|109.9|108.8|110|108.9|109.84|108.74|253
1643712300000|2022-02-01 10:45:00|109.91|108.81|109.97|108.87|110.13|109.03|109.9|108.8|253
1643712600000|2022-02-01 10:50:00|109.96|108.86|109.83|108.73|110.09|108.99|109.62|108.52|305
1643712900000|2022-02-01 10:55:00|109.77|108.67|109.97|108.87|110.05|108.95|109.76|108.66|273
1643713200000|2022-02-01 11:00:00|109.96|108.86|109.95|108.85|110.09|108.99|109.74|108.64|275
1643713500000|2022-02-01 11:05:00|109.96|108.86|110.15|109.05|110.17|109.07|109.95|108.85|270
1643713800000|2022-02-01 11:10:00|110.16|109.06|110.36|109.26|110.36|109.26|110.12|109.02|224
1643714100000|2022-02-01 11:15:00|110.35|109.25|110.43|109.33|110.56|109.46|110.29|109.19|266
1643714400000|2022-02-01 11:20:00|110.44|109.34|110.66|109.56|110.71|109.61|110.44|109.34|267
1643714700000|2022-02-01 11:25:00|110.67|109.57|110.47|109.37|110.7|109.6|110.34|109.24|303
1643715000000|2022-02-01 11:30:00|110.49|109.39|110.47|109.37|110.49|109.39|110.34|109.24|189
1643715300000|2022-02-01 11:35:00|110.46|109.36|110.57|109.47|110.66|109.56|110.44|109.34|202
1643715600000|2022-02-01 11:40:00|110.58|109.48|110.27|109.17|110.67|109.57|110.24|109.14|227
1643715900000|2022-02-01 11:45:00|110.28|109.18|110.45|109.35|110.53|109.43|110.26|109.16|220
1643716200000|2022-02-01 11:50:00|110.46|109.36|110.38|109.28|110.49|109.39|110.32|109.22|215
1643716500000|2022-02-01 11:55:00|110.39|109.29|110.64|109.54|110.82|109.72|110.39|109.29|319
1643716800000|2022-02-01 12:00:00|110.62|109.52|110.48|109.38|110.85|109.75|110.48|109.38|255
1643717100000|2022-02-01 12:05:00|110.47|109.37|110.65|109.55|110.74|109.64|110.36|109.26|291
1643717400000|2022-02-01 12:10:00|110.68|109.58|110.76|109.66|110.82|109.72|110.64|109.54|158
1643717700000|2022-02-01 12:15:00|110.75|109.65|110.89|109.79|110.96|109.86|110.68|109.58|272
1643718000000|2022-02-01 12:20:00|110.88|109.78|111.16|110.06|111.19|110.09|110.77|109.67|271
1643718300000|2022-02-01 12:25:00|111.15|110.05|111.28|110.18|111.34|110.24|111.13|110.03|204
1643718600000|2022-02-01 12:30:00|111.29|110.19|111.52|110.42|111.52|110.42|111.16|110.06|370
1643718900000|2022-02-01 12:35:00|111.51|110.41|111.68|110.58|111.75|110.65|111.44|110.34|336
1643719200000|2022-02-01 12:40:00|111.67|110.57|111.47|110.37|111.69|110.59|111.37|110.27|377
1643719500000|2022-02-01 12:45:00|111.46|110.36|111.28|110.18|111.79|110.69|111.26|110.16|447
1643719800000|2022-02-01 12:50:00|111.27|110.17|111.48|110.38|111.55|110.45|111.2|110.1|279
1643720100000|2022-02-01 12:55:00|111.47|110.37|111.77|110.67|111.82|110.72|111.36|110.26|305
1643720400000|2022-02-01 13:00:00|111.76|110.66|111.94|110.84|112.03|110.93|111.71|110.61|206
1643720700000|2022-02-01 13:05:00|111.95|110.85|111.72|110.62|112.07|110.97|111.71|110.61|295
1643721000000|2022-02-01 13:10:00|111.71|110.61|111.54|110.44|111.75|110.65|111.5|110.4|334
1643721300000|2022-02-01 13:15:00|111.55|110.45|112|110.9|112.02|110.92|111.53|110.43|367
1643721600000|2022-02-01 13:20:00|111.99|110.89|111.98|110.88|112.13|111.03|111.82|110.72|333
1643721900000|2022-02-01 13:25:00|111.97|110.87|111.75|110.65|112.26|111.16|111.63|110.53|454
1643722200000|2022-02-01 13:30:00|111.77|110.67|111.46|110.36|111.87|110.77|111.16|110.06|455
1643722500000|2022-02-01 13:35:00|111.47|110.37|111.73|110.63|111.73|110.63|111.35|110.25|361
1643722800000|2022-02-01 13:40:00|111.74|110.64|112.44|111.34|112.53|111.43|111.74|110.64|533
1643723100000|2022-02-01 13:45:00|112.43|111.33|112.33|111.23|112.5|111.4|112.12|111.02|427
1643723400000|2022-02-01 13:50:00|112.34|111.24|112.53|111.43|112.75|111.65|112.34|111.24|435
1643723700000|2022-02-01 13:55:00|112.51|111.41|112.45|111.35|112.75|111.65|112.35|111.25|460
1643724000000|2022-02-01 14:00:00|112.46|111.36|112.65|111.55|112.75|111.65|112.16|111.06|450
1643724300000|2022-02-01 14:05:00|112.66|111.56|112.67|111.57|112.84|111.74|112.54|111.44|397
1643724600000|2022-02-01 14:10:00|112.66|111.56|112.74|111.64|112.77|111.67|112.55|111.45|301
1643724900000|2022-02-01 14:15:00|112.73|111.63|112.56|111.46|112.91|111.81|112.48|111.38|398
1643725200000|2022-02-01 14:20:00|112.57|111.47|112.85|111.75|112.87|111.77|112.55|111.45|316
1643725500000|2022-02-01 14:25:00|112.84|111.74|112.77|111.67|113.06|111.96|112.73|111.63|393
1643725800000|2022-02-01 14:30:00|112.78|111.68|113|111.9|113|111.9|112.1|111|624
1643726100000|2022-02-01 14:35:00|112.99|111.89|112.26|111.16|112.99|111.89|112.13|111.03|678
1643726400000|2022-02-01 14:40:00|112.25|111.15|111.74|110.64|112.41|111.31|111.6|110.5|610
1643726700000|2022-02-01 14:45:00|111.73|110.63|111.91|110.81|111.99|110.89|111.43|110.33|600
1643727000000|2022-02-01 14:50:00|111.9|110.8|111.45|110.35|112.27|111.17|111.43|110.33|605
1643727300000|2022-02-01 14:55:00|111.44|110.34|111.75|110.65|111.84|110.74|111.29|110.19|602
1643727600000|2022-02-01 15:00:00|111.74|110.64|110.73|109.63|111.78|110.68|110.61|109.51|777
1643727900000|2022-02-01 15:05:00|110.72|109.62|110.83|109.73|111.04|109.94|110.53|109.43|618
1643728200000|2022-02-01 15:10:00|110.84|109.74|111.31|110.21|111.34|110.24|110.75|109.65|583
1643728500000|2022-02-01 15:15:00|111.32|110.22|111.16|110.06|111.33|110.23|111.02|109.92|573
1643728800000|2022-02-01 15:20:00|111.17|110.07|111.72|110.62|111.76|110.66|111.12|110.02|481
1643729100000|2022-02-01 15:25:00|111.7|110.6|111.23|110.13|111.77|110.67|111.22|110.12|438
1643729400000|2022-02-01 15:30:00|111.24|110.14|111.17|110.07|111.52|110.42|111.11|110.01|475
1643729700000|2022-02-01 15:35:00|111.19|110.09|111.11|110.01|111.31|110.21|111.07|109.97|491
1643730000000|2022-02-01 15:40:00|111.1|110|111.06|109.96|111.34|110.24|110.92|109.82|513
1643730300000|2022-02-01 15:45:00|111.07|109.97|111.29|110.19|111.35|110.25|110.95|109.85|486
1643730600000|2022-02-01 15:50:00|111.31|110.21|111.52|110.42|111.64|110.54|111.28|110.18|402
1643730900000|2022-02-01 15:55:00|111.51|110.41|111.84|110.74|111.93|110.83|111.51|110.41|401
1643731200000|2022-02-01 16:00:00|111.85|110.75|112.07|110.97|112.19|111.09|111.84|110.74|390
1643731500000|2022-02-01 16:05:00|112.06|110.96|112.34|111.24|112.37|111.27|111.83|110.73|475
1643731800000|2022-02-01 16:10:00|112.36|111.26|112.51|111.41|112.56|111.46|112.21|111.11|475
1643732100000|2022-02-01 16:15:00|112.5|111.4|112.26|111.16|112.51|111.41|112.2|111.1|386
1643732400000|2022-02-01 16:20:00|112.27|111.17|111.83|110.73|112.38|111.28|111.56|110.46|465
1643732700000|2022-02-01 16:25:00|111.84|110.74|112.07|110.97|112.18|111.08|111.84|110.74|408
1643733000000|2022-02-01 16:30:00|112.06|110.96|112.49|111.39|112.56|111.46|111.92|110.82|407
1643733300000|2022-02-01 16:35:00|112.48|111.38|112.43|111.33|112.6|111.5|112.26|111.16|482
1643733600000|2022-02-01 16:40:00|112.44|111.34|113.64|112.54|114.23|113.13|112.43|111.33|561
1643733900000|2022-02-01 16:45:00|113.63|112.53|115.02|113.92|115.13|114.03|113.59|112.49|590
1643734200000|2022-02-01 16:50:00|115.03|113.93|114.53|113.43|115.04|113.94|114.32|113.22|553
1643734500000|2022-02-01 16:55:00|114.52|113.42|114.54|113.44|115.1|114|114.15|113.05|638
1643734800000|2022-02-01 17:00:00|114.55|113.45|114.82|113.72|114.88|113.78|114.24|113.14|563
1643735100000|2022-02-01 17:05:00|114.85|113.75|114.83|113.73|115.13|114.03|114.72|113.62|530
1643735400000|2022-02-01 17:10:00|114.85|113.75|114.29|113.19|114.9|113.8|114.1|113|475
1643735700000|2022-02-01 17:15:00|114.28|113.18|114.11|113.01|114.33|113.23|113.88|112.78|476
1643736000000|2022-02-01 17:20:00|114.1|113|113.99|112.89|114.33|113.23|113.93|112.83|445
1643736300000|2022-02-01 17:25:00|113.98|112.88|113.67|112.57|114.02|112.92|113.56|112.46|443
1643736600000|2022-02-01 17:30:00|113.58|112.48|113.25|112.15|113.58|112.48|113.15|112.05|460
1643736900000|2022-02-01 17:35:00|113.26|112.16|113.67|112.57|113.8|112.7|113.26|112.16|419
1643737200000|2022-02-01 17:40:00|113.66|112.56|113.82|112.72|113.95|112.85|113.66|112.56|350
1643737500000|2022-02-01 17:45:00|113.81|112.71|113.63|112.53|113.86|112.76|113.53|112.43|371
1643737800000|2022-02-01 17:50:00|113.62|112.52|114.07|112.97|114.08|112.98|113.58|112.48|416
1643738100000|2022-02-01 17:55:00|114.06|112.96|114.35|113.25|114.35|113.25|114.05|112.95|371
1643738400000|2022-02-01 18:00:00|114.34|113.24|113.89|112.79|114.36|113.26|113.82|112.72|372
1643738700000|2022-02-01 18:05:00|113.88|112.78|113.91|112.81|113.97|112.87|113.79|112.69|280
1643739000000|2022-02-01 18:10:00|113.92|112.82|114.23|113.13|114.27|113.17|113.83|112.73|358
1643739300000|2022-02-01 18:15:00|114.24|113.14|114.16|113.06|114.35|113.25|114.11|113.01|285
1643739600000|2022-02-01 18:20:00|114.17|113.07|114.13|113.03|114.36|113.26|114.13|113.03|317
1643739900000|2022-02-01 18:25:00|114.12|113.02|114.57|113.47|114.65|113.55|114.05|112.95|331
1643740200000|2022-02-01 18:30:00|114.55|113.45|114.68|113.58|114.86|113.76|114.53|113.43|308
1643740500000|2022-02-01 18:35:00|114.69|113.59|114.92|113.82|114.95|113.85|114.53|113.43|424
1643740800000|2022-02-01 18:40:00|114.91|113.81|115.17|114.07|115.17|114.07|114.83|113.73|305
1643741100000|2022-02-01 18:45:00|115.18|114.08|114.87|113.77|115.46|114.36|114.72|113.62|466
1643741400000|2022-02-01 18:50:00|114.86|113.76|114.87|113.77|114.9|113.8|114.57|113.47|402
1643741700000|2022-02-01 18:55:00|114.86|113.76|114.35|113.25|114.89|113.79|114.09|112.99|454
1643742000000|2022-02-01 19:00:00|114.36|113.26|114.47|113.37|114.56|113.46|114.06|112.96|475
1643742300000|2022-02-01 19:05:00|114.46|113.36|114.38|113.28|114.71|113.61|114.26|113.16|412
1643742600000|2022-02-01 19:10:00|114.37|113.27|114.4|113.3|114.76|113.66|114.26|113.16|393
1643742900000|2022-02-01 19:15:00|114.38|113.28|114.38|113.28|114.49|113.39|114.26|113.16|424
1643743200000|2022-02-01 19:20:00|114.37|113.27|114.11|113.01|114.39|113.29|113.78|112.68|413
1643743500000|2022-02-01 19:25:00|114.1|113|114.45|113.35|114.47|113.37|114.05|112.95|348
1643743800000|2022-02-01 19:30:00|114.46|113.36|114.79|113.69|114.8|113.7|114.43|113.33|360
1643744100000|2022-02-01 19:35:00|114.78|113.68|114.58|113.48|114.82|113.72|114.48|113.38|286
1643744400000|2022-02-01 19:40:00|114.59|113.49|114.63|113.53|114.67|113.57|114.47|113.37|332
1643744700000|2022-02-01 19:45:00|114.61|113.51|114.69|113.59|114.86|113.76|114.6|113.5|334
1643745000000|2022-02-01 19:50:00|114.7|113.6|114.69|113.59|114.78|113.68|114.56|113.46|317
1643745300000|2022-02-01 19:55:00|114.68|113.58|114.65|113.55|114.85|113.75|114.57|113.47|346
1643745600000|2022-02-01 20:00:00|114.66|113.56|115.24|114.14|115.41|114.31|114.64|113.54|390
1643745900000|2022-02-01 20:05:00|115.23|114.13|115.35|114.25|115.37|114.27|115.03|113.93|366
1643746200000|2022-02-01 20:10:00|115.34|114.24|115.59|114.49|115.6|114.5|115.15|114.05|327
1643746500000|2022-02-01 20:15:00|115.57|114.47|114.92|113.82|115.81|114.71|114.84|113.74|516
1643746800000|2022-02-01 20:20:00|114.93|113.83|115.15|114.05|115.18|114.08|114.92|113.82|378
1643747100000|2022-02-01 20:25:00|115.16|114.06|115.24|114.14|115.36|114.26|115.05|113.95|375
1643747400000|2022-02-01 20:30:00|115.23|114.13|115.58|114.48|115.92|114.82|115.22|114.12|431
1643747700000|2022-02-01 20:35:00|115.56|114.46|115.37|114.27|115.7|114.6|115.32|114.22|321
1643748000000|2022-02-01 20:40:00|115.38|114.28|115.65|114.55|115.75|114.65|115.37|114.27|347
1643748300000|2022-02-01 20:45:00|115.66|114.56|115.63|114.53|115.89|114.79|115.48|114.38|423
1643748600000|2022-02-01 20:50:00|115.64|114.54|115.61|114.51|115.79|114.69|115.45|114.35|415
1643748900000|2022-02-01 20:55:00|115.6|114.5|114.75|113.65|115.6|114.5|114.73|113.63|386
1643749200000|2022-02-01 21:00:00|114.77|113.67|115.18|114.08|115.28|114.18|114.75|113.65|450
1643749500000|2022-02-01 21:05:00|115.19|114.09|115.38|114.28|115.48|114.38|115.16|114.06|368
1643749800000|2022-02-01 21:10:00|115.39|114.29|115.35|114.25|115.48|114.38|115.31|114.21|261
1643750100000|2022-02-01 21:15:00|115.36|114.26|115.66|114.56|115.76|114.66|115.36|114.26|344
1643750400000|2022-02-01 21:20:00|115.68|114.58|116.15|115.05|116.45|115.35|115.63|114.53|428
1643750700000|2022-02-01 21:25:00|116.14|115.04|115.82|114.72|116.15|115.05|115.7|114.6|389
1643751000000|2022-02-01 21:30:00|115.81|114.71|115.79|114.69|115.88|114.78|115.66|114.56|370
1643751300000|2022-02-01 21:35:00|115.78|114.68|115.64|114.54|116.03|114.93|115.6|114.5|372
1643751600000|2022-02-01 21:40:00|115.65|114.55|115.49|114.39|115.7|114.6|115.48|114.38|337
1643751900000|2022-02-01 21:45:00|115.5|114.4|115.05|113.95|115.54|114.44|115.02|113.92|346
1643752200000|2022-02-01 21:50:00|115.06|113.96|115.39|114.29|115.46|114.36|115.06|113.96|362
1643752500000|2022-02-01 21:55:00|115.4|114.3|115.73|114.63|115.75|114.65|115.14|114.04|300
1643752800000|2022-02-01 22:00:00|115.74|114.64|115.96|114.86|116.02|114.92|115.71|114.61|282
1643753100000|2022-02-01 22:05:00|115.95|114.85|115.78|114.68|115.96|114.86|115.73|114.63|122
1643753400000|2022-02-01 22:10:00|115.79|114.69|115.66|114.56|115.83|114.73|115.63|114.53|140
1643753700000|2022-02-01 22:15:00|115.65|114.55|115.54|114.44|115.67|114.57|115.49|114.39|184
1643754000000|2022-02-01 22:20:00|115.53|114.43|115.79|114.69|115.83|114.73|115.49|114.39|196
1643754300000|2022-02-01 22:25:00|115.8|114.7|115.64|114.54|115.8|114.7|115.6|114.5|168
1643754600000|2022-02-01 22:30:00|115.65|114.55|115.21|114.11|115.65|114.55|115.21|114.11|233
1643754900000|2022-02-01 22:35:00|115.22|114.12|114.91|113.81|115.23|114.13|114.71|113.61|331
1643755200000|2022-02-01 22:40:00|114.9|113.8|115.11|114.01|115.11|114.01|114.85|113.75|232
1643755500000|2022-02-01 22:45:00|115.1|114|115.18|114.08|115.19|114.09|115.08|113.98|215
1643755800000|2022-02-01 22:50:00|115.19|114.09|115.15|114.05|115.32|114.22|115.11|114.01|212
1643756100000|2022-02-01 22:55:00|115.14|114.04|115.59|114.49|115.61|114.51|115.14|114.04|252
1643756400000|2022-02-01 23:00:00|115.6|114.5|115.38|114.28|115.6|114.5|115.24|114.14|269
1643756700000|2022-02-01 23:05:00|115.37|114.27|115.44|114.34|115.56|114.46|115.36|114.26|295
1643757000000|2022-02-01 23:10:00|115.43|114.33|115.39|114.29|115.46|114.36|115.34|114.24|204
1643757300000|2022-02-01 23:15:00|115.4|114.3|115.94|114.84|115.96|114.86|115.38|114.28|284
1643757600000|2022-02-01 23:20:00|115.95|114.85|116.74|115.64|116.8|115.7|115.95|114.85|361
1643757900000|2022-02-01 23:25:00|116.76|115.66|117.01|115.91|117.46|116.36|116.63|115.53|428
1643758200000|2022-02-01 23:30:00|117|115.9|116.66|115.56|117.14|116.04|116.63|115.53|457
1643758500000|2022-02-01 23:35:00|116.65|115.55|116.37|115.27|116.65|115.55|116.36|115.26|364
1643758800000|2022-02-01 23:40:00|116.36|115.26|116.57|115.47|116.65|115.55|116.06|114.96|344
1643759100000|2022-02-01 23:45:00|116.56|115.46|116.22|115.12|116.73|115.63|116.19|115.09|386
1643759400000|2022-02-01 23:50:00|116.21|115.11|115.87|114.77|116.25|115.15|115.84|114.74|288
1643759700000|2022-02-01 23:55:00|115.86|114.76|115.66|114.56|115.88|114.78|115.44|114.34|338
1643760000000|2022-02-02 00:00:00|115.68|114.58|115.66|114.56|116|114.9|115.62|114.52|376
1643760300000|2022-02-02 00:05:00|115.64|114.54|116.04|114.94|116.07|114.97|115.48|114.38|320
1643760600000|2022-02-02 00:10:00|116.06|114.96|116.1|115|116.55|115.45|116.04|114.94|322
1643760900000|2022-02-02 00:15:00|116.09|114.99|116.4|115.3|116.48|115.38|116.02|114.92|305
1643761200000|2022-02-02 00:20:00|116.39|115.29|116.1|115|116.59|115.49|116.05|114.95|230
1643761500000|2022-02-02 00:25:00|116.09|114.99|116.36|115.26|116.51|115.41|116|114.9|265
1643761800000|2022-02-02 00:30:00|116.35|115.25|115.49|114.39|116.35|115.25|115.43|114.33|375
1643762100000|2022-02-02 00:35:00|115.5|114.4|115.18|114.08|115.7|114.6|115|113.9|402
1643762400000|2022-02-02 00:40:00|115.19|114.09|115.35|114.25|115.41|114.31|115.06|113.96|352
1643762700000|2022-02-02 00:45:00|115.38|114.28|115.72|114.62|115.73|114.63|115.2|114.1|367
1643763000000|2022-02-02 00:50:00|115.71|114.61|115.39|114.29|115.72|114.62|115.39|114.29|280
1643763300000|2022-02-02 00:55:00|115.31|114.21|114.53|113.43|115.31|114.21|114.37|113.27|440
1643763600000|2022-02-02 01:00:00|114.54|113.44|114.38|113.28|114.69|113.59|114.35|113.25|373
1643763900000|2022-02-02 01:05:00|114.39|113.29|114.83|113.73|114.87|113.77|114.35|113.25|355
1643764200000|2022-02-02 01:10:00|114.86|113.76|114.96|113.86|115.07|113.97|114.76|113.66|321
1643764500000|2022-02-02 01:15:00|114.95|113.85|114.29|113.19|114.95|113.85|114.27|113.17|405
1643764800000|2022-02-02 01:20:00|114.3|113.2|114.36|113.26|114.53|113.43|114.18|113.08|414
1643765100000|2022-02-02 01:25:00|114.37|113.27|114.38|113.28|114.48|113.38|114.16|113.06|318
1643765400000|2022-02-02 01:30:00|114.39|113.29|114.04|112.94|114.4|113.3|113.94|112.84|371
1643765700000|2022-02-02 01:35:00|114.05|112.95|114.38|113.28|114.39|113.29|113.98|112.88|324
1643766000000|2022-02-02 01:40:00|114.39|113.29|114.2|113.1|114.39|113.29|114.14|113.04|275
1643766300000|2022-02-02 01:45:00|114.19|113.09|114.37|113.27|114.45|113.35|114.18|113.08|256
1643766600000|2022-02-02 01:50:00|114.38|113.28|114.18|113.08|114.57|113.47|114.17|113.07|214
1643766900000|2022-02-02 01:55:00|114.19|113.09|114.29|113.19|114.33|113.23|114.14|113.04|276
1643767200000|2022-02-02 02:00:00|114.28|113.18|113.9|112.8|114.35|113.25|113.88|112.78|358
1643767500000|2022-02-02 02:05:00|113.91|112.81|114.15|113.05|114.16|113.06|113.89|112.79|337
1643767800000|2022-02-02 02:10:00|114.16|113.06|114.46|113.36|114.46|113.36|114.13|113.03|238
1643768100000|2022-02-02 02:15:00|114.44|113.34|114.67|113.57|114.77|113.67|114.43|113.33|230
1643768400000|2022-02-02 02:20:00|114.69|113.59|114.9|113.8|114.92|113.82|114.67|113.57|275
1643768700000|2022-02-02 02:25:00|114.91|113.81|114.89|113.79|114.91|113.81|114.79|113.69|193
1643769000000|2022-02-02 02:30:00|114.9|113.8|114.87|113.77|114.92|113.82|114.74|113.64|212
1643769300000|2022-02-02 02:35:00|114.86|113.76|115.03|113.93|115.07|113.97|114.83|113.73|220
1643769600000|2022-02-02 02:40:00|115.05|113.95|115.17|114.07|115.23|114.13|115.05|113.95|240
1643769900000|2022-02-02 02:45:00|115.16|114.06|115.25|114.15|115.27|114.17|115.15|114.05|175
1643770200000|2022-02-02 02:50:00|115.24|114.14|115.36|114.26|115.36|114.26|115.11|114.01|225
1643770500000|2022-02-02 02:55:00|115.35|114.25|115.07|113.97|115.35|114.25|115.06|113.96|258
1643770800000|2022-02-02 03:00:00|115.08|113.98|115.22|114.12|115.3|114.2|115.04|113.94|246
1643771100000|2022-02-02 03:05:00|115.21|114.11|115.54|114.44|115.6|114.5|115.16|114.06|260
1643771400000|2022-02-02 03:10:00|115.55|114.45|115.86|114.76|115.89|114.79|115.45|114.35|250
1643771700000|2022-02-02 03:15:00|115.85|114.75|115.46|114.36|115.94|114.84|115.39|114.29|271
1643772000000|2022-02-02 03:20:00|115.47|114.37|115.32|114.22|115.65|114.55|115.2|114.1|320
1643772300000|2022-02-02 03:25:00|115.31|114.21|115.29|114.19|115.33|114.23|115.14|114.04|177
1643772600000|2022-02-02 03:30:00|115.3|114.2|115.35|114.25|115.35|114.25|115.16|114.06|176
1643772900000|2022-02-02 03:35:00|115.36|114.26|115.15|114.05|115.36|114.26|115.12|114.02|213
1643773200000|2022-02-02 03:40:00|115.16|114.06|115.14|114.04|115.27|114.17|115.11|114.01|225
1643773500000|2022-02-02 03:45:00|115.15|114.05|115.22|114.12|115.26|114.16|115.14|114.04|151
1643773800000|2022-02-02 03:50:00|115.23|114.13|115.26|114.16|115.37|114.27|115.22|114.12|223
1643774100000|2022-02-02 03:55:00|115.25|114.15|115.27|114.17|115.29|114.19|115.18|114.08|162
1643774400000|2022-02-02 04:00:00|115.26|114.16|114.83|113.73|115.27|114.17|114.79|113.69|249
1643774700000|2022-02-02 04:05:00|114.84|113.74|114.59|113.49|114.88|113.78|114.59|113.49|224
1643775000000|2022-02-02 04:10:00|114.6|113.5|114.78|113.68|114.81|113.71|114.6|113.5|227
1643775300000|2022-02-02 04:15:00|114.79|113.69|114.87|113.77|114.92|113.82|114.76|113.66|299
1643775600000|2022-02-02 04:20:00|114.88|113.78|114.93|113.83|114.94|113.84|114.83|113.73|180
1643775900000|2022-02-02 04:25:00|114.92|113.82|114.85|113.75|115.05|113.95|114.82|113.72|189
1643776200000|2022-02-02 04:30:00|114.86|113.76|115|113.9|115|113.9|114.76|113.66|252
1643776500000|2022-02-02 04:35:00|114.98|113.88|115.08|113.98|115.11|114.01|114.96|113.86|202
1643776800000|2022-02-02 04:40:00|115.07|113.97|114.95|113.85|115.09|113.99|114.77|113.67|248
1643777100000|2022-02-02 04:45:00|114.96|113.86|114.66|113.56|114.98|113.88|114.59|113.49|265
1643777400000|2022-02-02 04:50:00|114.65|113.55|114.83|113.73|114.86|113.76|114.63|113.53|225
1643777700000|2022-02-02 04:55:00|114.84|113.74|114.93|113.83|115.35|114.25|114.83|113.73|246
1643778000000|2022-02-02 05:00:00|114.92|113.82|115.08|113.98|115.08|113.98|114.83|113.73|249
1643778300000|2022-02-02 05:05:00|115.09|113.99|115.03|113.93|115.19|114.09|115.01|113.91|219
1643778600000|2022-02-02 05:10:00|115.04|113.94|114.86|113.76|115.06|113.96|114.84|113.74|190
1643778900000|2022-02-02 05:15:00|114.84|113.74|114.69|113.59|114.88|113.78|114.67|113.57|248
1643779200000|2022-02-02 05:20:00|114.7|113.6|114.47|113.37|114.87|113.77|114.35|113.25|356
1643779500000|2022-02-02 05:25:00|114.44|113.34|114.54|113.44|114.55|113.45|114.36|113.26|193
1643779800000|2022-02-02 05:30:00|114.53|113.43|114.44|113.34|114.64|113.54|114.34|113.24|205
1643780100000|2022-02-02 05:35:00|114.43|113.33|114.65|113.55|114.69|113.59|114.34|113.24|230
1643780400000|2022-02-02 05:40:00|114.66|113.56|114.49|113.39|114.75|113.65|114.45|113.35|287
1643780700000|2022-02-02 05:45:00|114.5|113.4|114.69|113.59|114.78|113.68|114.5|113.4|203
1643781000000|2022-02-02 05:50:00|114.68|113.58|114.78|113.68|114.82|113.72|114.68|113.58|202
1643781300000|2022-02-02 05:55:00|114.77|113.67|114.82|113.72|114.83|113.73|114.76|113.66|113
1643781600000|2022-02-02 06:00:00|114.81|113.71|114.76|113.66|114.9|113.8|114.67|113.57|203
1643781900000|2022-02-02 06:05:00|114.74|113.64|115.01|113.91|115.07|113.97|114.73|113.63|237
1643782200000|2022-02-02 06:10:00|115|113.9|115.14|114.04|115.18|114.08|114.95|113.85|222
1643782500000|2022-02-02 06:15:00|115.13|114.03|115.07|113.97|115.13|114.03|114.97|113.87|232
1643782800000|2022-02-02 06:20:00|115.06|113.96|115.02|113.92|115.26|114.16|114.99|113.89|267
1643783100000|2022-02-02 06:25:00|115|113.9|114.89|113.79|115.04|113.94|114.78|113.68|259
1643783400000|2022-02-02 06:30:00|114.88|113.78|114.85|113.75|114.98|113.88|114.83|113.73|168
1643783700000|2022-02-02 06:35:00|114.87|113.77|114.31|113.21|114.87|113.77|114.24|113.14|343
1643784000000|2022-02-02 06:40:00|114.33|113.23|113.85|112.75|114.49|113.39|113.75|112.65|330
1643784300000|2022-02-02 06:45:00|113.84|112.74|113.95|112.85|114.13|113.03|113.74|112.64|395
1643784600000|2022-02-02 06:50:00|113.94|112.84|113.98|112.88|114.07|112.97|113.84|112.74|330
1643784900000|2022-02-02 06:55:00|113.97|112.87|114.37|113.27|114.37|113.27|113.91|112.81|250
1643785200000|2022-02-02 07:00:00|114.38|113.28|114.15|113.05|114.45|113.35|114.01|112.91|313
1643785500000|2022-02-02 07:05:00|114.14|113.04|114.38|113.28|114.41|113.31|114.14|113.04|248
1643785800000|2022-02-02 07:10:00|114.37|113.27|114.48|113.38|114.53|113.43|114.34|113.24|224
1643786100000|2022-02-02 07:15:00|114.49|113.39|114.44|113.34|114.56|113.46|114.33|113.23|232
1643786400000|2022-02-02 07:20:00|114.43|113.33|114.5|113.4|114.53|113.43|114.36|113.26|104
1643786700000|2022-02-02 07:25:00|114.51|113.41|114.48|113.38|114.54|113.44|114.32|113.22|162
1643787000000|2022-02-02 07:30:00|114.46|113.36|114.36|113.26|114.56|113.46|114.35|113.25|203
1643787300000|2022-02-02 07:35:00|114.37|113.27|114.16|113.06|114.39|113.29|114.06|112.96|234
1643787600000|2022-02-02 07:40:00|114.15|113.05|114.26|113.16|114.36|113.26|114.15|113.05|161
1643787900000|2022-02-02 07:45:00|114.25|113.15|113.84|112.74|114.26|113.16|113.78|112.68|264
1643788200000|2022-02-02 07:50:00|113.83|112.73|114.04|112.94|114.07|112.97|113.83|112.73|240
1643788500000|2022-02-02 07:55:00|114.03|112.93|114.25|113.15|114.38|113.28|114.02|112.92|218
1643788800000|2022-02-02 08:00:00|114.26|113.16|114.33|113.23|114.36|113.26|113.91|112.81|382
1643789100000|2022-02-02 08:05:00|114.32|113.22|114.2|113.1|114.37|113.27|114.08|112.98|276
1643789400000|2022-02-02 08:10:00|114.18|113.08|114.12|113.02|114.18|113.08|114.07|112.97|222
1643789700000|2022-02-02 08:15:00|114.13|113.03|114.24|113.14|114.28|113.18|114.1|113|238
1643790000000|2022-02-02 08:20:00|114.25|113.15|114.38|113.28|114.54|113.44|114.21|113.11|305
1643790300000|2022-02-02 08:25:00|114.37|113.27|114.3|113.2|114.47|113.37|114.25|113.15|215
1643790600000|2022-02-02 08:30:00|114.33|113.23|114.37|113.27|114.48|113.38|114.27|113.17|217
1643790900000|2022-02-02 08:35:00|114.36|113.26|114.46|113.36|114.49|113.39|114.36|113.26|202
1643791200000|2022-02-02 08:40:00|114.45|113.35|114.47|113.37|114.55|113.45|114.39|113.29|185
1643791500000|2022-02-02 08:45:00|114.48|113.38|114.25|113.15|114.48|113.38|114.24|113.14|150
1643791800000|2022-02-02 08:50:00|114.23|113.13|114.87|113.77|114.95|113.85|114.23|113.13|356
1643792100000|2022-02-02 08:55:00|114.86|113.76|114.98|113.88|115.04|113.94|114.82|113.72|249
1643792400000|2022-02-02 09:00:00|114.99|113.89|115.35|114.25|115.36|114.26|114.86|113.76|285
1643792700000|2022-02-02 09:05:00|115.34|114.24|115.26|114.16|115.62|114.52|115.26|114.16|345
1643793000000|2022-02-02 09:10:00|115.28|114.18|115.09|113.99|115.28|114.18|114.98|113.88|279
1643793300000|2022-02-02 09:15:00|115.1|114|115.06|113.96|115.2|114.1|114.95|113.85|211
1643793600000|2022-02-02 09:20:00|115.05|113.95|115.49|114.39|115.49|114.39|115.03|113.93|269
1643793900000|2022-02-02 09:25:00|115.48|114.38|115.25|114.15|115.56|114.46|115.14|114.04|207
1643794200000|2022-02-02 09:30:00|115.26|114.16|115.43|114.33|115.46|114.36|115.22|114.12|234
1643794500000|2022-02-02 09:35:00|115.44|114.34|115.77|114.67|115.87|114.77|115.34|114.24|279
1643794800000|2022-02-02 09:40:00|115.78|114.68|115.76|114.66|115.81|114.71|115.5|114.4|220
1643795100000|2022-02-02 09:45:00|115.75|114.65|115.87|114.77|115.91|114.81|115.65|114.55|225
1643795400000|2022-02-02 09:50:00|115.88|114.78|115.73|114.63|115.95|114.85|115.64|114.54|180
1643795700000|2022-02-02 09:55:00|115.72|114.62|115.63|114.53|115.78|114.68|115.57|114.47|227
1643796000000|2022-02-02 10:00:00|115.62|114.52|115.43|114.33|115.66|114.56|115.38|114.28|265
1643796300000|2022-02-02 10:05:00|115.44|114.34|115.28|114.18|115.56|114.46|115.26|114.16|259
1643796600000|2022-02-02 10:10:00|115.27|114.17|115.25|114.15|115.31|114.21|115.13|114.03|267
1643796900000|2022-02-02 10:15:00|115.26|114.16|115.03|113.93|115.32|114.22|115.03|113.93|255
1643797200000|2022-02-02 10:20:00|115.02|113.92|115.13|114.03|115.19|114.09|115.02|113.92|227
1643797500000|2022-02-02 10:25:00|115.12|114.02|115.36|114.26|115.39|114.29|115.06|113.96|255
1643797800000|2022-02-02 10:30:00|115.37|114.27|115.44|114.34|115.48|114.38|115.36|114.26|194
1643798100000|2022-02-02 10:35:00|115.43|114.33|115.27|114.17|115.53|114.43|115.27|114.17|218
1643798400000|2022-02-02 10:40:00|115.28|114.18|115.23|114.13|115.3|114.2|115.05|113.95|214
1643798700000|2022-02-02 10:45:00|115.22|114.12|115.43|114.33|115.54|114.44|115.17|114.07|231
1643799000000|2022-02-02 10:50:00|115.42|114.32|115.39|114.29|115.48|114.38|115.36|114.26|222
1643799300000|2022-02-02 10:55:00|115.4|114.3|115.32|114.22|115.41|114.31|115.28|114.18|197
1643799600000|2022-02-02 11:00:00|115.31|114.21|115.27|114.17|115.35|114.25|115.18|114.08|173
1643799900000|2022-02-02 11:05:00|115.28|114.18|115.17|114.07|115.3|114.2|115.17|114.07|105
1643800200000|2022-02-02 11:10:00|115.18|114.08|115.34|114.24|115.35|114.25|115.15|114.05|156
1643800500000|2022-02-02 11:15:00|115.33|114.23|115.28|114.18|115.57|114.47|115.27|114.17|254
1643800800000|2022-02-02 11:20:00|115.27|114.17|114.89|113.79|115.27|114.17|114.82|113.72|292
1643801100000|2022-02-02 11:25:00|114.88|113.78|114.95|113.85|115.02|113.92|114.76|113.66|240
1643801400000|2022-02-02 11:30:00|114.94|113.84|114.74|113.64|115.07|113.97|114.64|113.54|226
1643801700000|2022-02-02 11:35:00|114.75|113.65|114.9|113.8|114.91|113.81|114.67|113.57|210
1643802000000|2022-02-02 11:40:00|114.92|113.82|114.87|113.77|115.01|113.91|114.78|113.68|205
1643802300000|2022-02-02 11:45:00|114.86|113.76|114.8|113.7|114.96|113.86|114.78|113.68|211
1643802600000|2022-02-02 11:50:00|114.81|113.71|114.77|113.67|114.82|113.72|114.58|113.48|224
1643802900000|2022-02-02 11:55:00|114.76|113.66|114.76|113.66|114.87|113.77|114.71|113.61|229
1643803200000|2022-02-02 12:00:00|114.75|113.65|115.2|114.1|115.23|114.13|114.67|113.57|323
1643803500000|2022-02-02 12:05:00|115.17|114.07|115.25|114.15|115.36|114.26|115.13|114.03|218
1643803800000|2022-02-02 12:10:00|115.26|114.16|115.58|114.48|115.84|114.74|115.26|114.16|361
1643804100000|2022-02-02 12:15:00|115.57|114.47|115.45|114.35|115.75|114.65|115.39|114.29|260
1643804400000|2022-02-02 12:20:00|115.44|114.34|115.56|114.46|115.6|114.5|115.39|114.29|275
1643804700000|2022-02-02 12:25:00|115.55|114.45|115.82|114.72|115.89|114.79|115.54|114.44|275
1643805000000|2022-02-02 12:30:00|115.81|114.71|115.64|114.54|115.83|114.73|115.6|114.5|217
1643805300000|2022-02-02 12:35:00|115.65|114.55|115.57|114.47|115.72|114.62|115.53|114.43|276
1643805600000|2022-02-02 12:40:00|115.58|114.48|116.02|114.92|116.03|114.93|115.57|114.47|268
1643805900000|2022-02-02 12:45:00|116.03|114.93|116.18|115.08|116.37|115.27|116.02|114.92|213
1643806200000|2022-02-02 12:50:00|116.19|115.09|116.24|115.14|116.28|115.18|115.93|114.83|291
1643806500000|2022-02-02 12:55:00|116.25|115.15|116.25|115.15|116.41|115.31|116.16|115.06|207
1643806800000|2022-02-02 13:00:00|116.26|115.16|116.25|115.15|116.39|115.29|116.24|115.14|305
1643807100000|2022-02-02 13:05:00|116.24|115.14|116.05|114.95|116.26|115.16|116.04|114.94|200
1643807400000|2022-02-02 13:10:00|116.06|114.96|115.45|114.35|116.06|114.96|115.37|114.27|355
1643807700000|2022-02-02 13:15:00|115.44|114.34|115.39|114.29|115.68|114.58|115.26|114.16|406
1643808000000|2022-02-02 13:20:00|115.4|114.3|115|113.9|115.42|114.32|114.95|113.85|330
1643808300000|2022-02-02 13:25:00|115.02|113.92|115.31|114.21|115.33|114.23|114.97|113.87|325
1643808600000|2022-02-02 13:30:00|115.33|114.23|115.23|114.13|115.45|114.35|115.16|114.06|232
1643808900000|2022-02-02 13:35:00|115.22|114.12|115.21|114.11|115.36|114.26|115.2|114.1|211
1643809200000|2022-02-02 13:40:00|115.22|114.12|115.17|114.07|115.37|114.27|115.16|114.06|216
1643809500000|2022-02-02 13:45:00|115.15|114.05|114.97|113.87|115.17|114.07|114.95|113.85|296
1643809800000|2022-02-02 13:50:00|114.94|113.84|114.77|113.67|114.98|113.88|114.73|113.63|362
1643810100000|2022-02-02 13:55:00|114.78|113.68|114.55|113.45|114.87|113.77|114.47|113.37|317
1643810400000|2022-02-02 14:00:00|114.54|113.44|114.63|113.53|114.7|113.6|114.32|113.22|390
1643810700000|2022-02-02 14:05:00|114.62|113.52|114.52|113.42|114.67|113.57|114.34|113.24|318
1643811000000|2022-02-02 14:10:00|114.51|113.41|114.58|113.48|114.67|113.57|114.47|113.37|182
1643811300000|2022-02-02 14:15:00|114.57|113.47|114.21|113.11|114.69|113.59|114.14|113.04|284
1643811600000|2022-02-02 14:20:00|114.2|113.1|114.02|112.92|114.25|113.15|113.95|112.85|326
1643811900000|2022-02-02 14:25:00|114.01|112.91|114.36|113.26|114.45|113.35|114.01|112.91|340
1643812200000|2022-02-02 14:30:00|114.38|113.28|112.83|111.73|114.53|113.43|112.05|110.95|686
1643812500000|2022-02-02 14:35:00|112.85|111.75|112.89|111.79|113.12|112.02|112.46|111.36|668
1643812800000|2022-02-02 14:40:00|112.9|111.8|112.31|111.21|112.94|111.84|111.98|110.88|673
1643813100000|2022-02-02 14:45:00|112.32|111.22|111.16|110.06|112.38|111.28|111.04|109.94|606
1643813400000|2022-02-02 14:50:00|111.15|110.05|111.89|110.79|111.89|110.79|111.13|110.03|658
1643813700000|2022-02-02 14:55:00|111.9|110.8|111.51|110.41|111.9|110.8|111.26|110.16|704
1643814000000|2022-02-02 15:00:00|111.52|110.42|111.03|109.93|111.97|110.87|110.94|109.84|690
1643814300000|2022-02-02 15:05:00|111.04|109.94|111.72|110.62|111.76|110.66|111.01|109.91|602
1643814600000|2022-02-02 15:10:00|111.71|110.61|111.14|110.04|111.71|110.61|111.09|109.99|540
1643814900000|2022-02-02 15:15:00|111.15|110.05|111.46|110.36|111.48|110.38|111.08|109.98|517
1643815200000|2022-02-02 15:20:00|111.48|110.38|111.54|110.44|111.6|110.5|111.31|110.21|522
1643815500000|2022-02-02 15:25:00|111.52|110.42|111.49|110.39|111.86|110.76|111.22|110.12|589
1643815800000|2022-02-02 15:30:00|111.48|110.38|111.12|110.02|111.68|110.58|111.05|109.95|618
1643816100000|2022-02-02 15:35:00|111.11|110.01|110.91|109.81|111.11|110.01|110.42|109.32|639
1643816400000|2022-02-02 15:40:00|110.89|109.79|111.35|110.25|111.35|110.25|110.87|109.77|525
1643816700000|2022-02-02 15:45:00|111.34|110.24|111.27|110.17|111.45|110.35|111.05|109.95|490
1643817000000|2022-02-02 15:50:00|111.28|110.18|110.79|109.69|111.33|110.23|110.72|109.62|493
1643817300000|2022-02-02 15:55:00|110.8|109.7|110.62|109.52|110.88|109.78|110.52|109.42|484
1643817600000|2022-02-02 16:00:00|110.63|109.53|109.96|108.86|110.72|109.62|109.67|108.57|630
1643817900000|2022-02-02 16:05:00|109.95|108.85|109.66|108.56|110.04|108.94|109.46|108.36|577
1643818200000|2022-02-02 16:10:00|109.67|108.57|109.58|108.48|110.1|109|109.44|108.34|524
1643818500000|2022-02-02 16:15:00|109.59|108.49|109.69|108.59|109.87|108.77|109.24|108.14|597
1643818800000|2022-02-02 16:20:00|109.68|108.58|110.07|108.97|110.15|109.05|109.68|108.58|452
1643819100000|2022-02-02 16:25:00|110.08|108.98|110.13|109.03|110.43|109.33|109.94|108.84|502
1643819400000|2022-02-02 16:30:00|110.16|109.06|109.84|108.74|110.25|109.15|109.77|108.67|475
1643819700000|2022-02-02 16:35:00|109.85|108.75|109.67|108.57|109.96|108.86|109.55|108.45|456
1643820000000|2022-02-02 16:40:00|109.66|108.56|109.88|108.78|109.95|108.85|109.64|108.54|352
1643820300000|2022-02-02 16:45:00|109.89|108.79|110.15|109.05|110.26|109.16|109.74|108.64|372
1643820600000|2022-02-02 16:50:00|110.14|109.04|110.72|109.62|110.79|109.69|110.14|109.04|394
1643820900000|2022-02-02 16:55:00|110.71|109.61|110.53|109.43|110.72|109.62|110.44|109.34|350
1643821200000|2022-02-02 17:00:00|110.52|109.42|110.44|109.34|110.53|109.43|110.03|108.93|418
1643821500000|2022-02-02 17:05:00|110.45|109.35|111.12|110.02|111.21|110.11|110.44|109.34|414
1643821800000|2022-02-02 17:10:00|111.11|110.01|111|109.9|111.27|110.17|110.84|109.74|393
1643822100000|2022-02-02 17:15:00|111.01|109.91|110.68|109.58|111.06|109.96|110.47|109.37|427
1643822400000|2022-02-02 17:20:00|110.69|109.59|110.8|109.7|110.87|109.77|110.68|109.58|370
1643822700000|2022-02-02 17:25:00|110.78|109.68|110.99|109.89|111.31|110.21|110.73|109.63|330
1643823000000|2022-02-02 17:30:00|110.97|109.87|110.75|109.65|110.97|109.87|110.72|109.62|413
1643823300000|2022-02-02 17:35:00|110.76|109.66|110.97|109.87|111.01|109.91|110.72|109.62|361
1643823600000|2022-02-02 17:40:00|110.98|109.88|110.76|109.66|110.98|109.88|110.66|109.56|256
1643823900000|2022-02-02 17:45:00|110.77|109.67|111.19|110.09|111.35|110.25|110.76|109.66|352
1643824200000|2022-02-02 17:50:00|111.17|110.07|111.25|110.15|111.29|110.19|111.03|109.93|281
1643824500000|2022-02-02 17:55:00|111.24|110.14|111.5|110.4|111.5|110.4|111.09|109.99|316
1643824800000|2022-02-02 18:00:00|111.51|110.41|111.65|110.55|111.75|110.65|111.31|110.21|390
1643825100000|2022-02-02 18:05:00|111.64|110.54|111.61|110.51|111.69|110.59|111.55|110.45|244
1643825400000|2022-02-02 18:10:00|111.62|110.52|111.55|110.45|111.62|110.52|111.35|110.25|323
1643825700000|2022-02-02 18:15:00|111.56|110.46|111.45|110.35|111.62|110.52|111.4|110.3|325
1643826000000|2022-02-02 18:20:00|111.44|110.34|111.4|110.3|111.54|110.44|111.38|110.28|273
1643826300000|2022-02-02 18:25:00|111.39|110.29|111.28|110.18|111.49|110.39|111.17|110.07|303
1643826600000|2022-02-02 18:30:00|111.29|110.19|111.56|110.46|111.63|110.53|111.24|110.14|235
1643826900000|2022-02-02 18:35:00|111.54|110.44|111.66|110.56|111.67|110.57|111.43|110.33|290
1643827200000|2022-02-02 18:40:00|111.65|110.55|111.83|110.73|111.84|110.74|111.56|110.46|308
1643827500000|2022-02-02 18:45:00|111.84|110.74|111.55|110.45|111.87|110.77|111.54|110.44|321
1643827800000|2022-02-02 18:50:00|111.56|110.46|111.76|110.66|111.76|110.66|111.42|110.32|381
1643828100000|2022-02-02 18:55:00|111.77|110.67|112.12|111.02|112.13|111.03|111.72|110.62|284
1643828400000|2022-02-02 19:00:00|112.11|111.01|112.23|111.13|112.24|111.14|112.02|110.92|308
1643828700000|2022-02-02 19:05:00|112.24|111.14|112.15|111.05|112.3|111.2|111.96|110.86|325
1643829000000|2022-02-02 19:10:00|112.16|111.06|112.01|110.91|112.28|111.18|111.95|110.85|320
1643829300000|2022-02-02 19:15:00|112.02|110.92|112.16|111.06|112.2|111.1|111.82|110.72|362
1643829600000|2022-02-02 19:20:00|112.17|111.07|112.22|111.12|112.35|111.25|112.14|111.04|268
1643829900000|2022-02-02 19:25:00|112.21|111.11|112.76|111.66|112.81|111.71|112.15|111.05|353
1643830200000|2022-02-02 19:30:00|112.77|111.67|112.89|111.79|112.96|111.86|112.55|111.45|364
1643830500000|2022-02-02 19:35:00|112.87|111.77|112.67|111.57|112.9|111.8|112.65|111.55|322
1643830800000|2022-02-02 19:40:00|112.68|111.58|112.55|111.45|112.82|111.72|112.43|111.33|386
1643831100000|2022-02-02 19:45:00|112.54|111.44|112.74|111.64|112.82|111.72|112.37|111.27|374
1643831400000|2022-02-02 19:50:00|112.76|111.66|112.68|111.58|112.81|111.71|112.65|111.55|230
1643831700000|2022-02-02 19:55:00|112.67|111.57|112.49|111.39|112.68|111.58|112.4|111.3|375
1643832000000|2022-02-02 20:00:00|112.5|111.4|112.4|111.3|112.53|111.43|111.95|110.85|430
1643832300000|2022-02-02 20:05:00|112.39|111.29|112.31|111.21|112.43|111.33|112.26|111.16|342
1643832600000|2022-02-02 20:10:00|112.32|111.22|112.37|111.27|112.46|111.36|112.19|111.09|368
1643832900000|2022-02-02 20:15:00|112.36|111.26|112.77|111.67|112.81|111.71|112.29|111.19|379
1643833200000|2022-02-02 20:20:00|112.76|111.66|112.67|111.57|112.9|111.8|112.64|111.54|318
1643833500000|2022-02-02 20:25:00|112.65|111.55|112.56|111.46|112.82|111.72|112.43|111.33|434
1643833800000|2022-02-02 20:30:00|112.55|111.45|112.35|111.25|112.55|111.45|112.16|111.06|358
1643834100000|2022-02-02 20:35:00|112.36|111.26|112.15|111.05|112.4|111.3|111.95|110.85|357
1643834400000|2022-02-02 20:40:00|112.14|111.04|112.31|111.21|112.5|111.4|112.14|111.04|427
1643834700000|2022-02-02 20:45:00|112.3|111.2|112.25|111.15|112.58|111.48|112.15|111.05|335
1643835000000|2022-02-02 20:50:00|112.24|111.14|112.64|111.54|112.68|111.58|111.94|110.84|422
1643835300000|2022-02-02 20:55:00|112.65|111.55|112.66|111.56|113.06|111.96|112.64|111.54|451
1643835600000|2022-02-02 21:00:00|112.67|111.57|112.25|111.15|112.8|111.7|112.1|111|368
1643835900000|2022-02-02 21:05:00|112.26|111.16|111.59|110.49|112.26|111.16|111.55|110.45|496
1643836200000|2022-02-02 21:10:00|111.58|110.48|111.67|110.57|111.74|110.64|111.24|110.14|470
1643836500000|2022-02-02 21:15:00|111.68|110.58|111.06|109.96|112.04|110.94|110.96|109.86|492
1643836800000|2022-02-02 21:20:00|111.05|109.95|110.64|109.54|111.14|110.04|110.25|109.15|610
1643837100000|2022-02-02 21:25:00|110.63|109.53|110.93|109.83|111.14|110.04|110.63|109.53|536
1643837400000|2022-02-02 21:30:00|110.94|109.84|110.06|108.96|111.2|110.1|110.01|108.91|487
1643837700000|2022-02-02 21:35:00|110.05|108.95|108.14|107.04|110.05|108.95|108.08|106.98|779
1643838000000|2022-02-02 21:40:00|108.16|107.06|108.42|107.32|109.04|107.94|108.16|107.06|699
1643838300000|2022-02-02 21:45:00|108.43|107.33|108.03|106.93|108.86|107.76|107.91|106.81|716
1643838600000|2022-02-02 21:50:00|108.04|106.94|108.38|107.28|108.62|107.52|108.02|106.92|569
1643838900000|2022-02-02 21:55:00|108.39|107.29|109.05|107.95|109.16|108.06|108.39|107.29|504
1643839200000|2022-02-02 22:00:00|109.04|107.94|109.2|108.1|109.8|108.7|108.79|107.69|467
1643839500000|2022-02-02 22:05:00|109.19|108.09|109.1|108|109.46|108.36|108.94|107.84|373
1643839800000|2022-02-02 22:10:00|109.11|108.01|108.81|107.71|109.11|108.01|108.74|107.64|419
1643840100000|2022-02-02 22:15:00|108.8|107.7|108.98|107.88|109.06|107.96|108.72|107.62|447
1643840400000|2022-02-02 22:20:00|108.99|107.89|109.66|108.56|109.81|108.71|108.96|107.86|410
1643840700000|2022-02-02 22:25:00|109.65|108.55|109.84|108.74|109.9|108.8|109.59|108.49|376
1643841000000|2022-02-02 22:30:00|109.86|108.76|110.05|108.95|110.06|108.96|109.85|108.75|149
1643841300000|2022-02-02 22:35:00|110.04|108.94|110.13|109.03|110.17|109.07|110.02|108.92|89
1643841600000|2022-02-02 22:40:00|110.14|109.04|110.26|109.16|110.28|109.18|110.11|109.01|147
1643841900000|2022-02-02 22:45:00|110.27|109.17|109.56|108.46|110.28|109.18|109.56|108.46|211
1643842200000|2022-02-02 22:50:00|109.57|108.47|109.34|108.24|109.67|108.57|109.32|108.22|258
1643842500000|2022-02-02 22:55:00|109.35|108.25|109.24|108.14|109.35|108.25|109.16|108.06|235
1643842800000|2022-02-02 23:00:00|109.23|108.13|109.35|108.25|109.59|108.49|108.82|107.72|476
1643843100000|2022-02-02 23:05:00|109.38|108.28|109.27|108.17|109.49|108.39|109.17|108.07|349
1643843400000|2022-02-02 23:10:00|109.26|108.16|109.77|108.67|109.81|108.71|109.23|108.13|350
1643843700000|2022-02-02 23:15:00|109.78|108.68|109.21|108.11|109.9|108.8|109.19|108.09|412
1643844000000|2022-02-02 23:20:00|109.19|108.09|109.07|107.97|109.19|108.09|108.94|107.84|347
1643844300000|2022-02-02 23:25:00|109.08|107.98|108.97|107.87|109.09|107.99|108.86|107.76|338
1643844600000|2022-02-02 23:30:00|108.98|107.88|108.97|107.87|109.48|108.38|108.73|107.63|404
1643844900000|2022-02-02 23:35:00|108.96|107.86|108.8|107.7|108.98|107.88|108.72|107.62|316
1643845200000|2022-02-02 23:40:00|108.81|107.71|108.72|107.62|108.94|107.84|108.56|107.46|370
1643845500000|2022-02-02 23:45:00|108.71|107.61|108.84|107.74|108.87|107.77|108.54|107.44|385
1643845800000|2022-02-02 23:50:00|108.85|107.75|108.59|107.49|108.89|107.79|108.56|107.46|302
1643846100000|2022-02-02 23:55:00|108.63|107.53|108.87|107.77|109.14|108.04|108.58|107.48|422
1643846400000|2022-02-03 00:00:00|108.88|107.78|108.75|107.65|109.17|108.07|108.55|107.45|492
1643846700000|2022-02-03 00:05:00|108.74|107.64|108.88|107.78|109.04|107.94|108.32|107.22|444
1643847000000|2022-02-03 00:10:00|108.87|107.77|109.27|108.17|109.29|108.19|108.86|107.76|422
1643847300000|2022-02-03 00:15:00|109.28|108.18|108.77|107.67|109.29|108.19|108.75|107.65|434
1643847600000|2022-02-03 00:20:00|108.75|107.65|109.14|108.04|109.14|108.04|108.42|107.32|528
1643847900000|2022-02-03 00:25:00|109.15|108.05|109.33|108.23|109.34|108.24|109.13|108.03|398
1643848200000|2022-02-03 00:30:00|109.34|108.24|109.16|108.06|109.72|108.62|109.06|107.96|408
1643848500000|2022-02-03 00:35:00|109.17|108.07|109.06|107.96|109.67|108.57|109.01|107.91|457
1643848800000|2022-02-03 00:40:00|109.09|107.99|109.03|107.93|109.15|108.05|108.92|107.82|333
1643849100000|2022-02-03 00:45:00|109.02|107.92|109.07|107.97|109.12|108.02|108.91|107.81|269
1643849400000|2022-02-03 00:50:00|109.06|107.96|109.22|108.12|109.3|108.2|108.94|107.84|321
1643849700000|2022-02-03 00:55:00|109.23|108.13|108.94|107.84|109.27|108.17|108.92|107.82|329
1643850000000|2022-02-03 01:00:00|108.95|107.85|109.28|108.18|109.33|108.23|108.94|107.84|323
1643850300000|2022-02-03 01:05:00|109.26|108.16|108.97|107.87|109.32|108.22|108.92|107.82|305
1643850600000|2022-02-03 01:10:00|108.96|107.86|109.26|108.16|109.37|108.27|108.93|107.83|309
1643850900000|2022-02-03 01:15:00|109.27|108.17|108.93|107.83|109.35|108.25|108.88|107.78|304
1643851200000|2022-02-03 01:20:00|108.92|107.82|109.16|108.06|109.17|108.07|108.9|107.8|257
1643851500000|2022-02-03 01:25:00|109.15|108.05|108.92|107.82|109.21|108.11|108.92|107.82|283
1643851800000|2022-02-03 01:30:00|108.9|107.8|109.14|108.04|109.16|108.06|108.87|107.77|212
1643852100000|2022-02-03 01:35:00|109.15|108.05|109.07|107.97|109.27|108.17|109.04|107.94|268
1643852400000|2022-02-03 01:40:00|109.05|107.95|109.09|107.99|109.28|108.18|109.02|107.92|328
1643852700000|2022-02-03 01:45:00|109.07|107.97|108.36|107.26|109.1|108|108.34|107.24|401
1643853000000|2022-02-03 01:50:00|108.31|107.21|107.96|106.86|108.34|107.24|107.84|106.74|356
1643853300000|2022-02-03 01:55:00|107.95|106.85|108.25|107.15|108.45|107.35|107.48|106.38|490
1643853600000|2022-02-03 02:00:00|108.26|107.16|108.23|107.13|108.54|107.44|108.16|107.06|413
1643853900000|2022-02-03 02:05:00|108.22|107.12|108.1|107|108.35|107.25|108.03|106.93|391
1643854200000|2022-02-03 02:10:00|108.11|107.01|108.53|107.43|108.54|107.44|107.54|106.44|457
1643854500000|2022-02-03 02:15:00|108.54|107.44|108.63|107.53|108.74|107.64|108.42|107.32|373
1643854800000|2022-02-03 02:20:00|108.64|107.54|108.19|107.09|108.64|107.54|108.09|106.99|355
1643855100000|2022-02-03 02:25:00|108.2|107.1|108.32|107.22|108.54|107.44|108.16|107.06|306
1643855400000|2022-02-03 02:30:00|108.33|107.23|108.44|107.34|108.56|107.46|108.33|107.23|337
1643855700000|2022-02-03 02:35:00|108.43|107.33|108.62|107.52|108.63|107.53|108.32|107.22|311
1643856000000|2022-02-03 02:40:00|108.61|107.51|108.59|107.49|108.68|107.58|108.43|107.33|247
1643856300000|2022-02-03 02:45:00|108.6|107.5|108.74|107.64|108.78|107.68|108.59|107.49|314
1643856600000|2022-02-03 02:50:00|108.73|107.63|108.69|107.59|108.95|107.85|108.68|107.58|293
1643856900000|2022-02-03 02:55:00|108.67|107.57|108.91|107.81|108.93|107.83|108.54|107.44|276
1643857200000|2022-02-03 03:00:00|108.9|107.8|108.81|107.71|108.96|107.86|108.8|107.7|256
1643857500000|2022-02-03 03:05:00|108.84|107.74|108.72|107.62|108.85|107.75|108.62|107.52|270
1643857800000|2022-02-03 03:10:00|108.73|107.63|108.83|107.73|108.85|107.75|108.53|107.43|212
1643858100000|2022-02-03 03:15:00|108.84|107.74|108.82|107.72|108.87|107.77|108.62|107.52|244
1643858400000|2022-02-03 03:20:00|108.83|107.73|108.64|107.54|108.86|107.76|108.58|107.48|214
1643858700000|2022-02-03 03:25:00|108.63|107.53|108.43|107.33|108.64|107.54|108.38|107.28|255
1643859000000|2022-02-03 03:30:00|108.44|107.34|108.59|107.49|108.6|107.5|108.43|107.33|273
1643859300000|2022-02-03 03:35:00|108.58|107.48|108.8|107.7|108.81|107.71|108.57|107.47|222
1643859600000|2022-02-03 03:40:00|108.79|107.69|108.31|107.21|108.97|107.87|108.31|107.21|279
1643859900000|2022-02-03 03:45:00|108.3|107.2|108.58|107.48|108.59|107.49|108.3|107.2|283
1643860200000|2022-02-03 03:50:00|108.59|107.49|108.24|107.14|108.62|107.52|108.19|107.09|302
1643860500000|2022-02-03 03:55:00|108.23|107.13|108.29|107.19|108.42|107.32|108.05|106.95|337
1643860800000|2022-02-03 04:00:00|108.3|107.2|108.58|107.48|108.59|107.49|108.11|107.01|358
1643861100000|2022-02-03 04:05:00|108.59|107.49|108.89|107.79|109.07|107.97|108.52|107.42|276
1643861400000|2022-02-03 04:10:00|108.9|107.8|108.78|107.68|109.01|107.91|108.61|107.51|348
1643861700000|2022-02-03 04:15:00|108.8|107.7|108.62|107.52|108.83|107.73|108.61|107.51|206
1643862000000|2022-02-03 04:20:00|108.63|107.53|108.55|107.45|108.63|107.53|108.39|107.29|277
1643862300000|2022-02-03 04:25:00|108.54|107.44|108.52|107.42|108.75|107.65|108.5|107.4|299
1643862600000|2022-02-03 04:30:00|108.53|107.43|108.5|107.4|108.57|107.47|108.33|107.23|247
1643862900000|2022-02-03 04:35:00|108.49|107.39|108.6|107.5|108.64|107.54|108.43|107.33|249
1643863200000|2022-02-03 04:40:00|108.63|107.53|108.68|107.58|108.76|107.66|108.61|107.51|233
1643863500000|2022-02-03 04:45:00|108.67|107.57|108.83|107.73|108.86|107.76|108.66|107.56|248
1643863800000|2022-02-03 04:50:00|108.84|107.74|108.63|107.53|108.85|107.75|108.62|107.52|194
1643864100000|2022-02-03 04:55:00|108.62|107.52|108.5|107.4|108.63|107.53|108.44|107.34|254
1643864400000|2022-02-03 05:00:00|108.52|107.42|108.42|107.32|108.55|107.45|108.36|107.26|242
1643864700000|2022-02-03 05:05:00|108.43|107.33|108.25|107.15|108.45|107.35|108.05|106.95|287
1643865000000|2022-02-03 05:10:00|108.26|107.16|108.26|107.16|108.3|107.2|108.19|107.09|201
1643865300000|2022-02-03 05:15:00|108.27|107.17|108.6|107.5|108.64|107.54|108.25|107.15|264
1643865600000|2022-02-03 05:20:00|108.61|107.51|108.59|107.49|108.62|107.52|108.43|107.33|244
1643865900000|2022-02-03 05:25:00|108.58|107.48|108.86|107.76|108.86|107.76|108.54|107.44|268
1643866200000|2022-02-03 05:30:00|108.85|107.75|108.91|107.81|108.95|107.85|108.61|107.51|303
1643866500000|2022-02-03 05:35:00|108.9|107.8|108.73|107.63|108.91|107.81|108.72|107.62|308
1643866800000|2022-02-03 05:40:00|108.74|107.64|108.56|107.46|108.76|107.66|108.53|107.43|170
1643867100000|2022-02-03 05:45:00|108.57|107.47|108.53|107.43|108.62|107.52|108.43|107.33|234
1643867400000|2022-02-03 05:50:00|108.52|107.42|108.9|107.8|108.99|107.89|108.52|107.42|228
1643867700000|2022-02-03 05:55:00|108.91|107.81|108.82|107.72|108.95|107.85|108.78|107.68|215
1643868000000|2022-02-03 06:00:00|108.81|107.71|108.73|107.63|108.82|107.72|108.63|107.53|293
1643868300000|2022-02-03 06:05:00|108.72|107.62|108.79|107.69|108.85|107.75|108.69|107.59|210
1643868600000|2022-02-03 06:10:00|108.8|107.7|109.42|108.32|109.45|108.35|108.69|107.59|367
1643868900000|2022-02-03 06:15:00|109.41|108.31|109.2|108.1|109.51|108.41|109|107.9|397
1643869200000|2022-02-03 06:20:00|109.19|108.09|109.08|107.98|109.24|108.14|108.93|107.83|336
1643869500000|2022-02-03 06:25:00|109.09|107.99|109.03|107.93|109.15|108.05|108.99|107.89|380
1643869800000|2022-02-03 06:30:00|109.04|107.94|109.43|108.33|109.44|108.34|109.02|107.92|295
1643870100000|2022-02-03 06:35:00|109.42|108.32|109.24|108.14|109.44|108.34|109.2|108.1|292
1643870400000|2022-02-03 06:40:00|109.25|108.15|109.5|108.4|109.53|108.43|109.22|108.12|262
1643870700000|2022-02-03 06:45:00|109.49|108.39|109.49|108.39|109.53|108.43|109.41|108.31|285
1643871000000|2022-02-03 06:50:00|109.48|108.38|109.44|108.34|109.51|108.41|109.4|108.3|230
1643871300000|2022-02-03 06:55:00|109.45|108.35|109.48|108.38|109.52|108.42|109.44|108.34|156
1643871600000|2022-02-03 07:00:00|109.49|108.39|109.62|108.52|109.64|108.54|109.47|108.37|169
1643871900000|2022-02-03 07:05:00|109.63|108.53|109.81|108.71|109.85|108.75|109.5|108.4|257
1643872200000|2022-02-03 07:10:00|109.8|108.7|109.73|108.63|109.84|108.74|109.71|108.61|249
1643872500000|2022-02-03 07:15:00|109.74|108.64|109.71|108.61|109.74|108.64|109.63|108.53|198
1643872800000|2022-02-03 07:20:00|109.72|108.62|109.65|108.55|109.72|108.62|109.61|108.51|196
1643873100000|2022-02-03 07:25:00|109.67|108.57|109.83|108.73|109.86|108.76|109.64|108.54|193
1643873400000|2022-02-03 07:30:00|109.82|108.72|109.49|108.39|109.82|108.72|109.48|108.38|255
1643873700000|2022-02-03 07:35:00|109.52|108.42|109.62|108.52|109.64|108.54|109.32|108.22|248
1643874000000|2022-02-03 07:40:00|109.61|108.51|109.64|108.54|109.73|108.63|109.57|108.47|187
1643874300000|2022-02-03 07:45:00|109.65|108.55|109.74|108.64|109.76|108.66|109.52|108.42|249
1643874600000|2022-02-03 07:50:00|109.75|108.65|109.61|108.51|109.77|108.67|109.6|108.5|157
1643874900000|2022-02-03 07:55:00|109.6|108.5|109.54|108.44|109.63|108.53|109.52|108.42|125
1643875200000|2022-02-03 08:00:00|109.53|108.43|109.66|108.56|109.66|108.56|109.44|108.34|228
1643875500000|2022-02-03 08:05:00|109.65|108.55|109.57|108.47|109.71|108.61|109.55|108.45|247
1643875800000|2022-02-03 08:10:00|109.58|108.48|109.74|108.64|109.78|108.68|109.56|108.46|215
1643876100000|2022-02-03 08:15:00|109.72|108.62|109.63|108.53|109.76|108.66|109.56|108.46|233
1643876400000|2022-02-03 08:20:00|109.64|108.54|109.43|108.33|109.64|108.54|109.41|108.31|202
1643876700000|2022-02-03 08:25:00|109.44|108.34|109.36|108.26|109.49|108.39|109.35|108.25|210
1643877000000|2022-02-03 08:30:00|109.35|108.25|109.52|108.42|109.64|108.54|109.34|108.24|170
1643877300000|2022-02-03 08:35:00|109.51|108.41|109.33|108.23|109.52|108.42|109.31|108.21|216
1643877600000|2022-02-03 08:40:00|109.32|108.22|109.12|108.02|109.34|108.24|109.06|107.96|219
1643877900000|2022-02-03 08:45:00|109.11|108.01|108.89|107.79|109.25|108.15|108.86|107.76|272
1643878200000|2022-02-03 08:50:00|108.9|107.8|109.24|108.14|109.27|108.17|108.87|107.77|247
1643878500000|2022-02-03 08:55:00|109.25|108.15|109.34|108.24|109.38|108.28|109.24|108.14|239
1643878800000|2022-02-03 09:00:00|109.33|108.23|109.16|108.06|109.44|108.34|109.13|108.03|188
1643879100000|2022-02-03 09:05:00|109.18|108.08|109.01|107.91|109.18|108.08|108.99|107.89|212
1643879400000|2022-02-03 09:10:00|108.99|107.89|108.98|107.88|109.03|107.93|108.93|107.83|205
1643879700000|2022-02-03 09:15:00|108.97|107.87|108.61|107.51|109|107.9|108.61|107.51|306
1643880000000|2022-02-03 09:20:00|108.62|107.52|108.64|107.54|108.81|107.71|108.6|107.5|295
1643880300000|2022-02-03 09:25:00|108.63|107.53|108.63|107.53|108.75|107.65|108.57|107.47|240
1643880600000|2022-02-03 09:30:00|108.62|107.52|108.56|107.46|108.64|107.54|108.54|107.44|188
1643880900000|2022-02-03 09:35:00|108.58|107.48|108.81|107.71|108.84|107.74|108.55|107.45|302
1643881200000|2022-02-03 09:40:00|108.82|107.72|108.76|107.66|108.84|107.74|108.69|107.59|213
1643881500000|2022-02-03 09:45:00|108.77|107.67|108.65|107.55|108.77|107.67|108.63|107.53|141
1643881800000|2022-02-03 09:50:00|108.64|107.54|108.51|107.41|108.66|107.56|108.51|107.41|197
1643882100000|2022-02-03 09:55:00|108.5|107.4|107.01|105.91|108.54|107.44|106.83|105.73|578
1643882400000|2022-02-03 10:00:00|107|105.9|106.41|105.31|107.16|106.06|105.94|104.84|681
1643882700000|2022-02-03 10:05:00|106.4|105.3|106.77|105.67|107.07|105.97|106.16|105.06|567
1643883000000|2022-02-03 10:10:00|106.76|105.66|107.22|106.12|107.22|106.12|106.65|105.55|486
1643883300000|2022-02-03 10:15:00|107.2|106.1|106.82|105.72|107.32|106.22|106.34|105.24|496
1643883600000|2022-02-03 10:20:00|106.83|105.73|106.64|105.54|106.9|105.8|106.55|105.45|456
1643883900000|2022-02-03 10:25:00|106.66|105.56|106.69|105.59|106.91|105.81|106.54|105.44|340
1643884200000|2022-02-03 10:30:00|106.7|105.6|107.16|106.06|107.17|106.07|106.48|105.38|357
1643884500000|2022-02-03 10:35:00|107.15|106.05|106.95|105.85|107.18|106.08|106.92|105.82|313
1643884800000|2022-02-03 10:40:00|106.94|105.84|106.86|105.76|106.98|105.88|106.74|105.64|322
1643885100000|2022-02-03 10:45:00|106.85|105.75|107.25|106.15|107.33|106.23|106.84|105.74|324
1643885400000|2022-02-03 10:50:00|107.26|106.16|107.23|106.13|107.29|106.19|107.04|105.94|240
1643885700000|2022-02-03 10:55:00|107.24|106.14|106.88|105.78|107.28|106.18|106.87|105.77|270
1643886000000|2022-02-03 11:00:00|106.87|105.77|106.75|105.65|107.09|105.99|106.71|105.61|278
1643886300000|2022-02-03 11:05:00|106.74|105.64|106.97|105.87|107.06|105.96|106.67|105.57|232
1643886600000|2022-02-03 11:10:00|106.98|105.88|107.05|105.95|107.16|106.06|106.97|105.87|191
1643886900000|2022-02-03 11:15:00|107.04|105.94|106.85|105.75|107.23|106.13|106.74|105.64|230
1643887200000|2022-02-03 11:20:00|106.84|105.74|106.92|105.82|106.94|105.84|106.73|105.63|317
1643887500000|2022-02-03 11:25:00|106.9|105.8|107.6|106.5|107.63|106.53|106.86|105.76|328
1643887800000|2022-02-03 11:30:00|107.61|106.51|108.05|106.95|108.2|107.1|107.53|106.43|492
1643888100000|2022-02-03 11:35:00|108.04|106.94|107.85|106.75|108.37|107.27|107.74|106.64|408
1643888400000|2022-02-03 11:40:00|107.84|106.74|108.08|106.98|108.14|107.04|107.84|106.74|385
1643888700000|2022-02-03 11:45:00|108.09|106.99|107.95|106.85|108.29|107.19|107.73|106.63|408
1643889000000|2022-02-03 11:50:00|107.94|106.84|108.07|106.97|108.39|107.29|107.87|106.77|328
1643889300000|2022-02-03 11:55:00|108.08|106.98|108.5|107.4|108.51|107.41|108.05|106.95|308
1643889600000|2022-02-03 12:00:00|108.51|107.41|108.04|106.94|108.54|107.44|108.03|106.93|352
1643889900000|2022-02-03 12:05:00|108.05|106.95|107.87|106.77|108.09|106.99|107.81|106.71|318
1643890200000|2022-02-03 12:10:00|107.88|106.78|108.18|107.08|108.42|107.32|107.77|106.67|341
1643890500000|2022-02-03 12:15:00|108.19|107.09|108.46|107.36|108.48|107.38|108.18|107.08|326
1643890800000|2022-02-03 12:20:00|108.45|107.35|108.39|107.29|108.48|107.38|108.33|107.23|277
1643891100000|2022-02-03 12:25:00|108.38|107.28|107.22|106.12|108.4|107.3|107.04|105.94|561
1643891400000|2022-02-03 12:30:00|107.23|106.13|107.63|106.53|107.78|106.68|107.07|105.97|462
1643891700000|2022-02-03 12:35:00|107.62|106.52|107.99|106.89|108.01|106.91|107.48|106.38|320
1643892000000|2022-02-03 12:40:00|107.98|106.88|107.95|106.85|108.17|107.07|107.85|106.75|357
1643892300000|2022-02-03 12:45:00|107.94|106.84|107.9|106.8|108.08|106.98|107.85|106.75|295
1643892600000|2022-02-03 12:50:00|107.89|106.79|108.45|107.35|108.58|107.48|107.86|106.76|416
1643892900000|2022-02-03 12:55:00|108.44|107.34|108.79|107.69|108.9|107.8|108.41|107.31|461
1643893200000|2022-02-03 13:00:00|108.8|107.7|108.67|107.57|109.07|107.97|108.59|107.49|439
1643893500000|2022-02-03 13:05:00|108.66|107.56|108.86|107.76|108.9|107.8|108.44|107.34|337
1643893800000|2022-02-03 13:10:00|108.83|107.73|108.85|107.75|109.09|107.99|108.82|107.72|343
1643894100000|2022-02-03 13:15:00|108.86|107.76|108.63|107.53|108.91|107.81|108.53|107.43|323
1643894400000|2022-02-03 13:20:00|108.64|107.54|108.61|107.51|108.75|107.65|108.57|107.47|301
1643894700000|2022-02-03 13:25:00|108.64|107.54|108.73|107.63|108.84|107.74|108.63|107.53|247
1643895000000|2022-02-03 13:30:00|108.75|107.65|108.87|107.77|109.04|107.94|108.75|107.65|322
1643895300000|2022-02-03 13:35:00|108.88|107.78|109.06|107.96|109.1|108|108.84|107.74|287
1643895600000|2022-02-03 13:40:00|109.05|107.95|108.33|107.23|109.1|108|108.29|107.19|324
1643895900000|2022-02-03 13:45:00|108.34|107.24|108.38|107.28|108.49|107.39|108.25|107.15|347
1643896200000|2022-02-03 13:50:00|108.39|107.29|108.44|107.34|108.56|107.46|108.32|107.22|352
1643896500000|2022-02-03 13:55:00|108.45|107.35|108.86|107.76|108.88|107.78|108.43|107.33|305
1643896800000|2022-02-03 14:00:00|108.85|107.75|108.62|107.52|109.15|108.05|108.53|107.43|416
1643897100000|2022-02-03 14:05:00|108.63|107.53|108.85|107.75|108.97|107.87|108.5|107.4|314
1643897400000|2022-02-03 14:10:00|108.86|107.76|108.93|107.83|109.01|107.91|108.82|107.72|278
1643897700000|2022-02-03 14:15:00|108.94|107.84|109.05|107.95|109.12|108.02|108.62|107.52|362
1643898000000|2022-02-03 14:20:00|109.04|107.94|108.85|107.75|109.06|107.96|108.82|107.72|318
1643898300000|2022-02-03 14:25:00|108.86|107.76|108.66|107.56|108.88|107.78|108.63|107.53|275
1643898600000|2022-02-03 14:30:00|108.65|107.55|108.47|107.37|109.42|108.32|108.42|107.32|644
1643898900000|2022-02-03 14:35:00|108.46|107.36|109.33|108.23|109.37|108.27|108.33|107.23|627
1643899200000|2022-02-03 14:40:00|109.32|108.22|109.07|107.97|109.34|108.24|108.96|107.86|443
1643899500000|2022-02-03 14:45:00|109.06|107.96|108.55|107.45|109.08|107.98|108.53|107.43|553
1643899800000|2022-02-03 14:50:00|108.56|107.46|108.52|107.42|108.78|107.68|108.44|107.34|485
1643900100000|2022-02-03 14:55:00|108.54|107.44|108.64|107.54|108.75|107.65|108.45|107.35|394
1643900400000|2022-02-03 15:00:00|108.66|107.56|108.77|107.67|108.99|107.89|108.55|107.45|507
1643900700000|2022-02-03 15:05:00|108.76|107.66|108.62|107.52|108.95|107.85|108.61|107.51|328
1643901000000|2022-02-03 15:10:00|108.63|107.53|108.74|107.64|108.81|107.71|108.43|107.33|365
1643901300000|2022-02-03 15:15:00|108.73|107.63|109.5|108.4|109.54|108.44|108.71|107.61|477
1643901600000|2022-02-03 15:20:00|109.49|108.39|109.37|108.27|109.95|108.85|109.36|108.26|508
1643901900000|2022-02-03 15:25:00|109.36|108.26|109.57|108.47|109.66|108.56|109.35|108.25|364
1643902200000|2022-02-03 15:30:00|109.56|108.46|109.06|107.96|109.79|108.69|109.05|107.95|408
1643902500000|2022-02-03 15:35:00|109.05|107.95|109.42|108.32|109.47|108.37|108.97|107.87|450
1643902800000|2022-02-03 15:40:00|109.41|108.31|109.17|108.07|109.66|108.56|109.09|107.99|363
1643903100000|2022-02-03 15:45:00|109.18|108.08|108.94|107.84|109.26|108.16|108.88|107.78|401
1643903400000|2022-02-03 15:50:00|108.95|107.85|109.17|108.07|109.26|108.16|108.86|107.76|415
1643903700000|2022-02-03 15:55:00|109.18|108.08|109.33|108.23|109.43|108.33|109.15|108.05|365
1643904000000|2022-02-03 16:00:00|109.34|108.24|109.28|108.18|109.38|108.28|109.12|108.02|394
1643904300000|2022-02-03 16:05:00|109.27|108.17|109.56|108.46|109.56|108.46|109.23|108.13|341
1643904600000|2022-02-03 16:10:00|109.55|108.45|109.98|108.88|110.08|108.98|109.38|108.28|411
1643904900000|2022-02-03 16:15:00|109.99|108.89|109.56|108.46|110.05|108.95|109.46|108.36|379
1643905200000|2022-02-03 16:20:00|109.55|108.45|108.97|107.87|109.55|108.45|108.94|107.84|356
1643905500000|2022-02-03 16:25:00|108.95|107.85|108.93|107.83|109.12|108.02|108.85|107.75|377
1643905800000|2022-02-03 16:30:00|108.92|107.82|108.69|107.59|108.99|107.89|108.67|107.57|381
1643906100000|2022-02-03 16:35:00|108.68|107.58|108.65|107.55|108.9|107.8|108.59|107.49|363
1643906400000|2022-02-03 16:40:00|108.66|107.56|108.68|107.58|108.77|107.67|108.56|107.46|365
1643906700000|2022-02-03 16:45:00|108.69|107.59|108.45|107.35|108.79|107.69|108.45|107.35|301
1643907000000|2022-02-03 16:50:00|108.46|107.36|108.14|107.04|108.55|107.45|108.11|107.01|427
1643907300000|2022-02-03 16:55:00|108.17|107.07|107.89|106.79|108.27|107.17|107.89|106.79|349
1643907600000|2022-02-03 17:00:00|107.87|106.77|107.49|106.39|108.08|106.98|107.48|106.38|429
1643907900000|2022-02-03 17:05:00|107.51|106.41|107.87|106.77|107.89|106.79|107.44|106.34|371
1643908200000|2022-02-03 17:10:00|107.88|106.78|108.24|107.14|108.33|107.23|107.76|106.66|357
1643908500000|2022-02-03 17:15:00|108.25|107.15|107.83|106.73|108.26|107.16|107.76|106.66|352
1643908800000|2022-02-03 17:20:00|107.81|106.71|108.25|107.15|108.29|107.19|107.73|106.63|347
1643909100000|2022-02-03 17:25:00|108.26|107.16|108.38|107.28|108.42|107.32|108.24|107.14|319
1643909400000|2022-02-03 17:30:00|108.37|107.27|108.35|107.25|108.38|107.28|108.21|107.11|369
1643909700000|2022-02-03 17:35:00|108.34|107.24|108.55|107.45|108.64|107.54|108.34|107.24|369
1643910000000|2022-02-03 17:40:00|108.54|107.44|108.32|107.22|108.65|107.55|108.31|107.21|308
1643910300000|2022-02-03 17:45:00|108.29|107.19|108.17|107.07|108.36|107.26|108.11|107.01|291
1643910600000|2022-02-03 17:50:00|108.16|107.06|108.36|107.26|108.46|107.36|108.15|107.05|308
1643910900000|2022-02-03 17:55:00|108.37|107.27|108.54|107.44|108.57|107.47|108.26|107.16|264
1643911200000|2022-02-03 18:00:00|108.55|107.45|108.35|107.25|108.55|107.45|108.26|107.16|245
1643911500000|2022-02-03 18:05:00|108.34|107.24|108.18|107.08|108.4|107.3|108.16|107.06|299
1643911800000|2022-02-03 18:10:00|108.17|107.07|108.06|106.96|108.18|107.08|107.95|106.85|309
1643912100000|2022-02-03 18:15:00|108.05|106.95|108.08|106.98|108.26|107.16|108.02|106.92|278
1643912400000|2022-02-03 18:20:00|108.07|106.97|108.38|107.28|108.39|107.29|107.99|106.89|234
1643912700000|2022-02-03 18:25:00|108.39|107.29|108.2|107.1|108.45|107.35|108.17|107.07|219
1643913000000|2022-02-03 18:30:00|108.19|107.09|108.54|107.44|108.56|107.46|108.18|107.08|280
1643913300000|2022-02-03 18:35:00|108.55|107.45|108.45|107.35|108.57|107.47|108.41|107.31|263
1643913600000|2022-02-03 18:40:00|108.46|107.36|108.76|107.66|108.84|107.74|108.44|107.34|236
1643913900000|2022-02-03 18:45:00|108.75|107.65|108.82|107.72|108.94|107.84|108.71|107.61|312
1643914200000|2022-02-03 18:50:00|108.83|107.73|108.66|107.56|108.91|107.81|108.56|107.46|266
1643914500000|2022-02-03 18:55:00|108.67|107.57|108.66|107.56|108.77|107.67|108.61|107.51|276
1643914800000|2022-02-03 19:00:00|108.67|107.57|108.81|107.71|108.91|107.81|108.57|107.47|283
1643915100000|2022-02-03 19:05:00|108.8|107.7|108.83|107.73|108.9|107.8|108.73|107.63|229
1643915400000|2022-02-03 19:10:00|108.85|107.75|108.09|106.99|108.86|107.76|108.06|106.96|294
1643915700000|2022-02-03 19:15:00|108.08|106.98|108.18|107.08|108.38|107.28|108.08|106.98|292
1643916000000|2022-02-03 19:20:00|108.17|107.07|108.49|107.39|108.51|107.41|108.15|107.05|272
1643916300000|2022-02-03 19:25:00|108.48|107.38|108.3|107.2|108.58|107.48|108.18|107.08|270
1643916600000|2022-02-03 19:30:00|108.31|107.21|108.36|107.26|108.39|107.29|108.09|106.99|353
1643916900000|2022-02-03 19:35:00|108.37|107.27|107.98|106.88|108.51|107.41|107.94|106.84|371
1643917200000|2022-02-03 19:40:00|107.96|106.86|107.57|106.47|107.96|106.86|107.42|106.32|478
1643917500000|2022-02-03 19:45:00|107.56|106.46|107.55|106.45|107.63|106.53|107.23|106.13|452
1643917800000|2022-02-03 19:50:00|107.56|106.46|107.69|106.59|107.7|106.6|107.49|106.39|219
1643918100000|2022-02-03 19:55:00|107.68|106.58|107.81|106.71|107.99|106.89|107.64|106.54|335
1643918400000|2022-02-03 20:00:00|107.8|106.7|107.67|106.57|107.99|106.89|107.57|106.47|379
1643918700000|2022-02-03 20:05:00|107.68|106.58|107.83|106.73|107.95|106.85|107.66|106.56|311
1643919000000|2022-02-03 20:10:00|107.84|106.74|108.21|107.11|108.26|107.16|107.84|106.74|351
1643919300000|2022-02-03 20:15:00|108.2|107.1|108.11|107.01|108.4|107.3|108.03|106.93|364
1643919600000|2022-02-03 20:20:00|108.08|106.98|108.19|107.09|108.32|107.22|108.03|106.93|299
1643919900000|2022-02-03 20:25:00|108.18|107.08|108.03|106.93|108.21|107.11|107.86|106.76|254
1643920200000|2022-02-03 20:30:00|108.02|106.92|107.46|106.36|108.02|106.92|107.45|106.35|343
1643920500000|2022-02-03 20:35:00|107.47|106.37|107.67|106.57|107.73|106.63|107.45|106.35|310
1643920800000|2022-02-03 20:40:00|107.66|106.56|107.99|106.89|108.03|106.93|107.65|106.55|339
1643921100000|2022-02-03 20:45:00|107.97|106.87|107.92|106.82|108.03|106.93|107.71|106.61|438
1643921400000|2022-02-03 20:50:00|107.88|106.78|107.45|106.35|107.88|106.78|107.37|106.27|455
1643921700000|2022-02-03 20:55:00|107.46|106.36|107.73|106.63|108.05|106.95|107.42|106.32|601
1643922000000|2022-02-03 21:00:00|107.74|106.64|109.2|108.1|109.5|108.4|107.71|106.61|747
1643922300000|2022-02-03 21:05:00|109.19|108.09|109.1|108|109.29|108.19|108.93|107.83|560
1643922600000|2022-02-03 21:10:00|109.11|108.01|108.95|107.85|109.27|108.17|108.83|107.73|477
1643922900000|2022-02-03 21:15:00|108.94|107.84|109.64|108.54|109.67|108.57|108.85|107.75|539
1643923200000|2022-02-03 21:20:00|109.65|108.55|109.34|108.24|109.66|108.56|109.25|108.15|394
1643923500000|2022-02-03 21:25:00|109.33|108.23|109.34|108.24|109.38|108.28|109.13|108.03|346
1643923800000|2022-02-03 21:30:00|109.35|108.25|109.47|108.37|109.6|108.5|109.35|108.25|337
1643924100000|2022-02-03 21:35:00|109.46|108.36|109.84|108.74|109.89|108.79|109.46|108.36|426
1643924400000|2022-02-03 21:40:00|109.85|108.75|109.79|108.69|109.85|108.75|109.63|108.53|328
1643924700000|2022-02-03 21:45:00|109.8|108.7|109.91|108.81|110.02|108.92|109.66|108.56|338
1643925000000|2022-02-03 21:50:00|109.92|108.82|110.23|109.13|110.25|109.15|109.68|108.58|408
1643925300000|2022-02-03 21:55:00|110.24|109.14|109.89|108.79|110.27|109.17|109.76|108.66|442
1643925600000|2022-02-03 22:00:00|109.9|108.8|109.61|108.51|109.97|108.87|109.6|108.5|150
1643925900000|2022-02-03 22:05:00|109.6|108.5|110|108.9|110.17|109.07|109.56|108.46|206
1643926200000|2022-02-03 22:10:00|110.06|108.96|110.15|109.05|110.29|109.19|110.01|108.91|199
1643926500000|2022-02-03 22:15:00|110.14|109.04|109.99|108.89|110.16|109.06|109.87|108.77|277
1643926800000|2022-02-03 22:20:00|109.98|108.88|109.76|108.66|110.01|108.91|109.75|108.65|196
1643927100000|2022-02-03 22:25:00|109.74|108.64|109.54|108.44|109.76|108.66|109.53|108.43|277
1643927400000|2022-02-03 22:30:00|109.55|108.45|109.67|108.57|109.71|108.61|109.55|108.45|225
1643927700000|2022-02-03 22:35:00|109.64|108.54|109.93|108.83|109.95|108.85|109.53|108.43|336
1643928000000|2022-02-03 22:40:00|109.94|108.84|109.66|108.56|109.94|108.84|109.64|108.54|228
1643928300000|2022-02-03 22:45:00|109.65|108.55|109.77|108.67|109.89|108.79|109.62|108.52|216
1643928600000|2022-02-03 22:50:00|109.78|108.68|109.82|108.72|110|108.9|109.76|108.66|224
1643928900000|2022-02-03 22:55:00|109.83|108.73|110.28|109.18|110.28|109.18|109.81|108.71|216
1643929200000|2022-02-03 23:00:00|110.27|109.17|110.37|109.27|110.37|109.27|110.03|108.93|315
1643929500000|2022-02-03 23:05:00|110.36|109.26|110.57|109.47|110.86|109.76|110.33|109.23|407
1643929800000|2022-02-03 23:10:00|110.56|109.46|110.7|109.6|110.7|109.6|110.5|109.4|258
1643930100000|2022-02-03 23:15:00|110.71|109.61|110.56|109.46|110.73|109.63|110.46|109.36|269
1643930400000|2022-02-03 23:20:00|110.57|109.47|110.36|109.26|110.6|109.5|110.33|109.23|299
1643930700000|2022-02-03 23:25:00|110.37|109.27|110.35|109.25|110.4|109.3|110.23|109.13|189
1643931000000|2022-02-03 23:30:00|110.34|109.24|110.3|109.2|110.54|109.44|110.24|109.14|226
1643931300000|2022-02-03 23:35:00|110.31|109.21|110.57|109.47|110.58|109.48|110.25|109.15|216
1643931600000|2022-02-03 23:40:00|110.55|109.45|110.55|109.45|110.65|109.55|110.5|109.4|267
1643931900000|2022-02-03 23:45:00|110.56|109.46|110.66|109.56|110.86|109.76|110.54|109.44|331
1643932200000|2022-02-03 23:50:00|110.67|109.57|110.83|109.73|110.84|109.74|110.31|109.21|347
1643932500000|2022-02-03 23:55:00|110.84|109.74|111.61|110.51|111.61|110.51|110.71|109.61|420
1643932800000|2022-02-04 00:00:00|111.6|110.5|111.2|110.1|111.6|110.5|111.04|109.94|542
1643933100000|2022-02-04 00:05:00|111.19|110.09|111.25|110.15|111.29|110.19|110.94|109.84|399
1643933400000|2022-02-04 00:10:00|111.26|110.16|110.95|109.85|111.27|110.17|110.88|109.78|284
1643933700000|2022-02-04 00:15:00|110.96|109.86|110.89|109.79|111.1|110|110.67|109.57|356
1643934000000|2022-02-04 00:20:00|110.88|109.78|110.76|109.66|111.02|109.92|110.76|109.66|323
1643934300000|2022-02-04 00:25:00|110.75|109.65|110.75|109.65|110.79|109.69|110.56|109.46|316
1643934600000|2022-02-04 00:30:00|110.77|109.67|110.37|109.27|110.8|109.7|110.34|109.24|345
1643934900000|2022-02-04 00:35:00|110.36|109.26|110.49|109.39|110.51|109.41|110.36|109.26|327
1643935200000|2022-02-04 00:40:00|110.5|109.4|110.37|109.27|110.67|109.57|110.35|109.25|311
1643935500000|2022-02-04 00:45:00|110.38|109.28|110.27|109.17|110.56|109.46|110.2|109.1|264
1643935800000|2022-02-04 00:50:00|110.26|109.16|110.19|109.09|110.28|109.18|110.14|109.04|308
1643936100000|2022-02-04 00:55:00|110.18|109.08|110.3|109.2|110.41|109.31|110.18|109.08|259
1643936400000|2022-02-04 01:00:00|110.29|109.19|110.17|109.07|110.29|109.19|110.08|108.98|315
1643936700000|2022-02-04 01:05:00|110.18|109.08|110.16|109.06|110.24|109.14|110.05|108.95|279
1643937000000|2022-02-04 01:10:00|110.17|109.07|110.18|109.08|110.22|109.12|110.05|108.95|237
1643937300000|2022-02-04 01:15:00|110.19|109.09|110.08|108.98|110.21|109.11|110.05|108.95|231
1643937600000|2022-02-04 01:20:00|110.07|108.97|109.99|108.89|110.1|109|109.87|108.77|258
1643937900000|2022-02-04 01:25:00|109.98|108.88|109.99|108.89|110.04|108.94|109.9|108.8|208
1643938200000|2022-02-04 01:30:00|110|108.9|109.89|108.79|110.02|108.92|109.87|108.77|182
1643938500000|2022-02-04 01:35:00|109.88|108.78|109.64|108.54|109.9|108.8|109.6|108.5|262
1643938800000|2022-02-04 01:40:00|109.65|108.55|109.77|108.67|109.84|108.74|109.61|108.51|160
1643939100000|2022-02-04 01:45:00|109.76|108.66|109.67|108.57|109.8|108.7|109.46|108.36|204
1643939400000|2022-02-04 01:50:00|109.68|108.58|109.61|108.51|109.8|108.7|109.61|108.51|142
1643939700000|2022-02-04 01:55:00|109.7|108.6|109.79|108.69|109.82|108.72|109.7|108.6|78
1643940000000|2022-02-04 02:00:00|109.78|108.68|109.67|108.57|109.83|108.73|109.64|108.54|176
1643940300000|2022-02-04 02:05:00|109.68|108.58|109.64|108.54|109.78|108.68|109.63|108.53|195
1643940600000|2022-02-04 02:10:00|109.65|108.55|109.93|108.83|109.98|108.88|109.63|108.53|262
1643940900000|2022-02-04 02:15:00|109.92|108.82|110.21|109.11|110.21|109.11|109.92|108.82|247
1643941200000|2022-02-04 02:20:00|110.2|109.1|110.26|109.16|110.5|109.4|110.16|109.06|282
1643941500000|2022-02-04 02:25:00|110.25|109.15|110.4|109.3|110.5|109.4|110.16|109.06|291
1643941800000|2022-02-04 02:30:00|110.39|109.29|110.39|109.29|110.4|109.3|110.23|109.13|267
1643942100000|2022-02-04 02:35:00|110.38|109.28|110.37|109.27|110.39|109.29|110.13|109.03|273
1643942400000|2022-02-04 02:40:00|110.38|109.28|110.54|109.44|110.6|109.5|110.37|109.27|279
1643942700000|2022-02-04 02:45:00|110.53|109.43|110.47|109.37|110.59|109.49|110.33|109.23|309
1643943000000|2022-02-04 02:50:00|110.46|109.36|110.21|109.11|110.49|109.39|110.15|109.05|274
1643943300000|2022-02-04 02:55:00|110.22|109.12|110.22|109.12|110.39|109.29|110.16|109.06|190
1643943600000|2022-02-04 03:00:00|110.21|109.11|110.13|109.03|110.3|109.2|110.13|109.03|174
1643943900000|2022-02-04 03:05:00|110.14|109.04|110.16|109.06|110.17|109.07|109.95|108.85|191
1643944200000|2022-02-04 03:10:00|110.15|109.05|110.06|108.96|110.17|109.07|109.96|108.86|170
1643944500000|2022-02-04 03:15:00|110.05|108.95|110.02|108.92|110.16|109.06|109.99|108.89|167
1643944800000|2022-02-04 03:20:00|110.03|108.93|109.96|108.86|110.15|109.05|109.93|108.83|192
1643945100000|2022-02-04 03:25:00|109.95|108.85|109.76|108.66|110.05|108.95|109.72|108.62|212
1643945400000|2022-02-04 03:30:00|109.77|108.67|109.84|108.74|109.93|108.83|109.73|108.63|160
1643945700000|2022-02-04 03:35:00|109.87|108.77|109.77|108.67|109.9|108.8|109.76|108.66|174
1643946000000|2022-02-04 03:40:00|109.76|108.66|109.57|108.47|109.78|108.68|109.5|108.4|236
1643946300000|2022-02-04 03:45:00|109.56|108.46|109.52|108.42|109.6|108.5|109.47|108.37|174
1643946600000|2022-02-04 03:50:00|109.53|108.43|109.62|108.52|109.74|108.64|109.5|108.4|206
1643946900000|2022-02-04 03:55:00|109.61|108.51|109.46|108.36|109.61|108.51|109.4|108.3|164
1643947200000|2022-02-04 04:00:00|109.45|108.35|109.42|108.32|109.68|108.58|109.39|108.29|256
1643947500000|2022-02-04 04:05:00|109.41|108.31|109.63|108.53|109.63|108.53|109.29|108.19|203
1643947800000|2022-02-04 04:10:00|109.61|108.51|109.83|108.73|109.84|108.74|109.57|108.47|244
1643948100000|2022-02-04 04:15:00|109.84|108.74|109.81|108.71|109.85|108.75|109.78|108.68|144
1643948400000|2022-02-04 04:20:00|109.8|108.7|109.78|108.68|109.83|108.73|109.69|108.59|172
1643948700000|2022-02-04 04:25:00|109.77|108.67|109.89|108.79|109.9|108.8|109.74|108.64|188
1643949000000|2022-02-04 04:30:00|109.9|108.8|109.87|108.77|109.91|108.81|109.78|108.68|126
1643949300000|2022-02-04 04:35:00|109.88|108.78|109.93|108.83|110.08|108.98|109.87|108.77|204
1643949600000|2022-02-04 04:40:00|109.94|108.84|110.03|108.93|110.12|109.02|109.91|108.81|154
1643949900000|2022-02-04 04:45:00|110.02|108.92|110.1|109|110.1|109|109.93|108.83|183
1643950200000|2022-02-04 04:50:00|110.09|108.99|110.1|109|110.13|109.03|110.04|108.94|149
1643950500000|2022-02-04 04:55:00|110.11|109.01|109.93|108.83|110.11|109.01|109.89|108.79|141
1643950800000|2022-02-04 05:00:00|109.94|108.84|109.93|108.83|109.96|108.86|109.83|108.73|171
1643951100000|2022-02-04 05:05:00|109.94|108.84|110.06|108.96|110.11|109.01|109.85|108.75|152
1643951400000|2022-02-04 05:10:00|110.05|108.95|110.57|109.47|110.92|109.82|110.05|108.95|407
1643951700000|2022-02-04 05:15:00|110.56|109.46|111.79|110.69|111.8|110.7|110.48|109.38|462
1643952000000|2022-02-04 05:20:00|111.8|110.7|112.1|111|112.33|111.23|111.61|110.51|641
1643952300000|2022-02-04 05:25:00|112.09|110.99|112.22|111.12|112.39|111.29|112|110.9|492
1643952600000|2022-02-04 05:30:00|112.21|111.11|112.07|110.97|112.39|111.29|111.86|110.76|390
1643952900000|2022-02-04 05:35:00|112.06|110.96|111.98|110.88|112.07|110.97|111.64|110.54|361
1643953200000|2022-02-04 05:40:00|111.97|110.87|111.85|110.75|112.07|110.97|111.78|110.68|323
1643953500000|2022-02-04 05:45:00|111.86|110.76|111.87|110.77|112.13|111.03|111.85|110.75|386
1643953800000|2022-02-04 05:50:00|111.88|110.78|111.87|110.77|111.9|110.8|111.72|110.62|248
1643954100000|2022-02-04 05:55:00|111.86|110.76|111.87|110.77|112.05|110.95|111.83|110.73|196
1643954400000|2022-02-04 06:00:00|111.92|110.82|112.36|111.26|112.52|111.42|111.92|110.82|458
1643954700000|2022-02-04 06:05:00|112.37|111.27|112.75|111.65|112.92|111.82|112.34|111.24|449
1643955000000|2022-02-04 06:10:00|112.74|111.64|112.48|111.38|112.76|111.66|112.46|111.36|385
1643955300000|2022-02-04 06:15:00|112.47|111.37|112.64|111.54|112.67|111.57|112.4|111.3|313
1643955600000|2022-02-04 06:20:00|112.63|111.53|112.77|111.67|113.2|112.1|112.63|111.53|411
1643955900000|2022-02-04 06:25:00|112.79|111.69|112.83|111.73|112.95|111.85|112.74|111.64|334
1643956200000|2022-02-04 06:30:00|112.85|111.75|112.94|111.84|112.99|111.89|112.82|111.72|246
1643956500000|2022-02-04 06:35:00|112.93|111.83|112.86|111.76|112.95|111.85|112.81|111.71|251
1643956800000|2022-02-04 06:40:00|112.85|111.75|112.88|111.78|112.97|111.87|112.8|111.7|215
1643957100000|2022-02-04 06:45:00|112.89|111.79|113.06|111.96|113.18|112.08|112.89|111.79|208
1643957400000|2022-02-04 06:50:00|113.05|111.95|113.03|111.93|113.15|112.05|113.01|111.91|240
1643957700000|2022-02-04 06:55:00|113.02|111.92|113.13|112.03|113.16|112.06|113.01|111.91|188
1643958000000|2022-02-04 07:00:00|113.14|112.04|113.45|112.35|113.73|112.63|113.02|111.92|439
1643958300000|2022-02-04 07:05:00|113.44|112.34|112.88|111.78|113.44|112.34|112.86|111.76|478
1643958600000|2022-02-04 07:10:00|112.87|111.77|112.95|111.85|113.07|111.97|112.85|111.75|381
1643958900000|2022-02-04 07:15:00|112.94|111.84|112.79|111.69|113.08|111.98|112.54|111.44|385
1643959200000|2022-02-04 07:20:00|112.78|111.68|112.75|111.65|112.89|111.79|112.75|111.65|251
1643959500000|2022-02-04 07:25:00|112.76|111.66|112.86|111.76|112.95|111.85|112.73|111.63|237
1643959800000|2022-02-04 07:30:00|112.85|111.75|112.84|111.74|112.97|111.87|112.81|111.71|259
1643960100000|2022-02-04 07:35:00|112.83|111.73|112.85|111.75|112.98|111.88|112.83|111.73|227
1643960400000|2022-02-04 07:40:00|112.86|111.76|112.84|111.74|112.94|111.84|112.75|111.65|231
1643960700000|2022-02-04 07:45:00|112.83|111.73|112.7|111.6|112.86|111.76|112.63|111.53|355
1643961000000|2022-02-04 07:50:00|112.71|111.61|112.79|111.69|112.88|111.78|112.7|111.6|219
1643961300000|2022-02-04 07:55:00|112.77|111.67|112.51|111.41|112.87|111.77|112.51|111.41|244
1643961600000|2022-02-04 08:00:00|112.45|111.35|112.94|111.84|113.1|112|112.43|111.33|631
1643961900000|2022-02-04 08:05:00|112.93|111.83|113.04|111.94|113.2|112.1|112.91|111.81|433
1643962200000|2022-02-04 08:10:00|113.03|111.93|113.05|111.95|113.19|112.09|112.95|111.85|353
1643962500000|2022-02-04 08:15:00|113.06|111.96|114.35|113.25|114.66|113.56|113.04|111.94|423
1643962800000|2022-02-04 08:20:00|114.4|113.3|114.11|113.01|115.03|113.93|113.84|112.74|472
1643963100000|2022-02-04 08:25:00|114.13|113.03|113.66|112.56|114.23|113.13|113.62|112.52|403
1643963400000|2022-02-04 08:30:00|113.65|112.55|113.68|112.58|113.92|112.82|113.61|112.51|299
1643963700000|2022-02-04 08:35:00|113.69|112.59|113.67|112.57|113.73|112.63|113.57|112.47|278
1643964000000|2022-02-04 08:40:00|113.66|112.56|113.74|112.64|113.9|112.8|113.64|112.54|303
1643964300000|2022-02-04 08:45:00|113.73|112.63|113.6|112.5|113.75|112.65|113.54|112.44|306
1643964600000|2022-02-04 08:50:00|113.58|112.48|113.48|112.38|113.65|112.55|113.45|112.35|254
1643964900000|2022-02-04 08:55:00|113.49|112.39|113.74|112.64|113.76|112.66|113.49|112.39|276
1643965200000|2022-02-04 09:00:00|113.73|112.63|113.91|112.81|114.24|113.14|113.73|112.63|346
1643965500000|2022-02-04 09:05:00|113.92|112.82|113.85|112.75|114.01|112.91|113.81|112.71|269
1643965800000|2022-02-04 09:10:00|113.86|112.76|113.84|112.74|113.93|112.83|113.73|112.63|249
1643966100000|2022-02-04 09:15:00|113.85|112.75|113.77|112.67|113.95|112.85|113.73|112.63|350
1643966400000|2022-02-04 09:20:00|113.78|112.68|113.77|112.67|113.87|112.77|113.67|112.57|270
1643966700000|2022-02-04 09:25:00|113.76|112.66|113.67|112.57|113.76|112.66|113.62|112.52|282
1643967000000|2022-02-04 09:30:00|113.66|112.56|113.73|112.63|113.85|112.75|113.58|112.48|239
1643967300000|2022-02-04 09:35:00|113.74|112.64|113.57|112.47|113.76|112.66|113.53|112.43|203
1643967600000|2022-02-04 09:40:00|113.56|112.46|113.52|112.42|113.57|112.47|113.38|112.28|240
1643967900000|2022-02-04 09:45:00|113.51|112.41|113.65|112.55|113.81|112.71|113.4|112.3|291
1643968200000|2022-02-04 09:50:00|113.66|112.56|113.74|112.64|113.81|112.71|113.45|112.35|317
1643968500000|2022-02-04 09:55:00|113.73|112.63|113.46|112.36|113.74|112.64|113.39|112.29|237
1643968800000|2022-02-04 10:00:00|113.44|112.34|113.58|112.48|113.59|112.49|113.38|112.28|291
1643969100000|2022-02-04 10:05:00|113.55|112.45|113.43|112.33|113.91|112.81|113.41|112.31|441
1643969400000|2022-02-04 10:10:00|113.44|112.34|113.35|112.25|113.53|112.43|113.32|112.22|296
1643969700000|2022-02-04 10:15:00|113.34|112.24|113.05|111.95|113.35|112.25|112.94|111.84|382
1643970000000|2022-02-04 10:20:00|113.07|111.97|113.05|111.95|113.09|111.99|112.87|111.77|363
1643970300000|2022-02-04 10:25:00|113.06|111.96|113.02|111.92|113.17|112.07|113.01|111.91|297
1643970600000|2022-02-04 10:30:00|113|111.9|113|111.9|113.05|111.95|112.76|111.66|362
1643970900000|2022-02-04 10:35:00|113.01|111.91|113.47|112.37|113.49|112.39|112.99|111.89|416
1643971200000|2022-02-04 10:40:00|113.46|112.36|113.35|112.25|113.49|112.39|113.28|112.18|248
1643971500000|2022-02-04 10:45:00|113.34|112.24|113.19|112.09|113.46|112.36|113.14|112.04|302
1643971800000|2022-02-04 10:50:00|113.18|112.08|113.29|112.19|113.44|112.34|113.18|112.08|281
1643972100000|2022-02-04 10:55:00|113.31|112.21|113.31|112.21|113.37|112.27|113.15|112.05|295
1643972400000|2022-02-04 11:00:00|113.27|112.17|113.15|112.05|113.36|112.26|113.13|112.03|249
1643972700000|2022-02-04 11:05:00|113.12|112.02|113.04|111.94|113.26|112.16|112.95|111.85|223
1643973000000|2022-02-04 11:10:00|113.02|111.92|113.05|111.95|113.15|112.05|113.01|111.91|239
1643973300000|2022-02-04 11:15:00|113.03|111.93|113.25|112.15|113.36|112.26|113.02|111.92|292
1643973600000|2022-02-04 11:20:00|113.24|112.14|113.08|111.98|113.28|112.18|113|111.9|199
1643973900000|2022-02-04 11:25:00|113.07|111.97|113.17|112.07|113.29|112.19|113.07|111.97|245
1643974200000|2022-02-04 11:30:00|113.16|112.06|113.19|112.09|113.26|112.16|113.06|111.96|232
1643974500000|2022-02-04 11:35:00|113.2|112.1|113.27|112.17|113.37|112.27|113.19|112.09|259
1643974800000|2022-02-04 11:40:00|113.26|112.16|113.22|112.12|113.27|112.17|113.15|112.05|196
1643975100000|2022-02-04 11:45:00|113.17|112.07|112.94|111.84|113.18|112.08|112.9|111.8|201
1643975400000|2022-02-04 11:50:00|112.93|111.83|112.92|111.82|112.94|111.84|112.76|111.66|223
1643975700000|2022-02-04 11:55:00|112.93|111.83|112.86|111.76|112.99|111.89|112.85|111.75|177
1643976000000|2022-02-04 12:00:00|112.87|111.77|113.23|112.13|113.32|112.22|112.87|111.77|381
1643976300000|2022-02-04 12:05:00|113.25|112.15|113.25|112.15|113.35|112.25|113.16|112.06|320
1643976600000|2022-02-04 12:10:00|113.26|112.16|113.24|112.14|113.31|112.21|113.15|112.05|226
1643976900000|2022-02-04 12:15:00|113.25|112.15|112.94|111.84|113.27|112.17|112.92|111.82|316
1643977200000|2022-02-04 12:20:00|112.93|111.83|113.33|112.23|113.42|112.32|112.91|111.81|266
1643977500000|2022-02-04 12:25:00|113.32|112.22|113.5|112.4|113.52|112.42|113.31|112.21|279
1643977800000|2022-02-04 12:30:00|113.51|112.41|113.19|112.09|113.54|112.44|113.17|112.07|308
1643978100000|2022-02-04 12:35:00|113.2|112.1|113.13|112.03|113.3|112.2|113.06|111.96|235
1643978400000|2022-02-04 12:40:00|113.14|112.04|113.21|112.11|113.28|112.18|113.08|111.98|195
1643978700000|2022-02-04 12:45:00|113.2|112.1|113.16|112.06|113.48|112.38|113.15|112.05|222
1643979000000|2022-02-04 12:50:00|113.15|112.05|113.15|112.05|113.19|112.09|113.05|111.95|219
1643979300000|2022-02-04 12:55:00|113.17|112.07|113.17|112.07|113.18|112.08|113.03|111.93|181
1643979600000|2022-02-04 13:00:00|113.18|112.08|113.13|112.03|113.26|112.16|113.04|111.94|197
1643979900000|2022-02-04 13:05:00|113.15|112.05|113.04|111.94|113.18|112.08|113.02|111.92|217
1643980200000|2022-02-04 13:10:00|113.03|111.93|113.28|112.18|113.44|112.34|113.01|111.91|232
1643980500000|2022-02-04 13:15:00|113.29|112.19|113.18|112.08|113.82|112.72|113.18|112.08|358
1643980800000|2022-02-04 13:20:00|113.17|112.07|112.54|111.44|113.2|112.1|112.45|111.35|393
1643981100000|2022-02-04 13:25:00|112.53|111.43|112.68|111.58|112.94|111.84|112.53|111.43|322
1643981400000|2022-02-04 13:30:00|112.69|111.59|111.13|110.03|112.69|111.59|110.97|109.87|691
1643981700000|2022-02-04 13:35:00|111.14|110.04|111.53|110.43|111.57|110.47|111.11|110.01|405
1643982000000|2022-02-04 13:40:00|111.52|110.42|111.44|110.34|111.84|110.74|111.43|110.33|426
1643982300000|2022-02-04 13:45:00|111.43|110.33|111.74|110.64|111.75|110.65|111.19|110.09|604
1643982600000|2022-02-04 13:50:00|111.75|110.65|111.46|110.36|111.92|110.82|111.46|110.36|435
1643982900000|2022-02-04 13:55:00|111.47|110.37|111.45|110.35|111.61|110.51|111.11|110.01|475
1643983200000|2022-02-04 14:00:00|111.47|110.37|111.48|110.38|111.57|110.47|111.15|110.05|459
1643983500000|2022-02-04 14:05:00|111.49|110.39|111.59|110.49|111.77|110.67|111.48|110.38|422
1643983800000|2022-02-04 14:10:00|111.58|110.48|112.07|110.97|112.08|110.98|111.55|110.45|376
1643984100000|2022-02-04 14:15:00|112.06|110.96|112.48|111.38|112.82|111.72|112.04|110.94|537
1643984400000|2022-02-04 14:20:00|112.47|111.37|112.48|111.38|112.65|111.55|112.24|111.14|354
1643984700000|2022-02-04 14:25:00|112.49|111.39|112.6|111.5|112.74|111.64|112.31|111.21|422
1643985000000|2022-02-04 14:30:00|112.61|111.51|112.32|111.22|113.45|112.35|112.27|111.17|547
1643985300000|2022-02-04 14:35:00|112.34|111.24|112.34|111.24|112.46|111.36|112.14|111.04|453
1643985600000|2022-02-04 14:40:00|112.35|111.25|112.83|111.73|112.96|111.86|112.35|111.25|465
1643985900000|2022-02-04 14:45:00|112.82|111.72|112.78|111.68|113.22|112.12|112.78|111.68|504
1643986200000|2022-02-04 14:50:00|112.79|111.69|112.63|111.53|112.95|111.85|112.54|111.44|418
1643986500000|2022-02-04 14:55:00|112.62|111.52|113.08|111.98|113.14|112.04|112.6|111.5|440
1643986800000|2022-02-04 15:00:00|113.07|111.97|113.86|112.76|113.87|112.77|112.97|111.87|600
1643987100000|2022-02-04 15:05:00|113.85|112.75|114.6|113.5|114.82|113.72|113.82|112.72|707
1643987400000|2022-02-04 15:10:00|114.62|113.52|115.12|114.02|115.45|114.35|114.27|113.17|670
1643987700000|2022-02-04 15:15:00|115.1|114|115.87|114.77|116.39|115.29|115.09|113.99|780
1643988000000|2022-02-04 15:20:00|115.86|114.76|115.91|114.81|116.5|115.4|115.75|114.65|820
1643988300000|2022-02-04 15:25:00|115.93|114.83|115.95|114.85|116.37|115.27|115.73|114.63|798
1643988600000|2022-02-04 15:30:00|115.96|114.86|116.46|115.36|116.53|115.43|115.6|114.5|737
1643988900000|2022-02-04 15:35:00|116.48|115.38|116.08|114.98|116.86|115.76|115.76|114.66|735
1643989200000|2022-02-04 15:40:00|116.09|114.99|115.17|114.07|116.28|115.18|114.91|113.81|733
1643989500000|2022-02-04 15:45:00|115.15|114.05|115.44|114.34|115.54|114.44|114.74|113.64|707
1643989800000|2022-02-04 15:50:00|115.43|114.33|115.31|114.21|115.57|114.47|114.88|113.78|599
1643990100000|2022-02-04 15:55:00|115.32|114.22|115.34|114.24|115.42|114.32|115.19|114.09|522
1643990400000|2022-02-04 16:00:00|115.33|114.23|115.84|114.74|116.06|114.96|115.31|114.21|616
1643990700000|2022-02-04 16:05:00|115.83|114.73|115.96|114.86|116.31|115.21|115.76|114.66|656
1643991000000|2022-02-04 16:10:00|115.95|114.85|116.3|115.2|116.31|115.21|115.71|114.61|457
1643991300000|2022-02-04 16:15:00|116.27|115.17|116.64|115.54|116.68|115.58|116.15|115.05|600
1643991600000|2022-02-04 16:20:00|116.65|115.55|116.4|115.3|116.81|115.71|116.33|115.23|535
1643991900000|2022-02-04 16:25:00|116.39|115.29|118.35|117.25|118.56|117.46|116.38|115.28|745
1643992200000|2022-02-04 16:30:00|118.36|117.26|117.8|116.7|118.51|117.41|117.55|116.45|783
1643992500000|2022-02-04 16:35:00|117.81|116.71|117.84|116.74|118.37|117.27|117.8|116.7|700
1643992800000|2022-02-04 16:40:00|117.85|116.75|118.05|116.95|118.26|117.16|117.83|116.73|607
1643993100000|2022-02-04 16:45:00|118.07|116.97|118.13|117.03|118.33|117.23|117.98|116.88|469
1643993400000|2022-02-04 16:50:00|118.12|117.02|117.97|116.87|118.18|117.08|117.89|116.79|431
1643993700000|2022-02-04 16:55:00|117.98|116.88|117.92|116.82|118.71|117.61|117.86|116.76|622
1643994000000|2022-02-04 17:00:00|117.94|116.84|117.93|116.83|118.07|116.97|117.56|116.46|487
1643994300000|2022-02-04 17:05:00|117.94|116.84|117.97|116.87|118.15|117.05|117.83|116.73|435
1643994600000|2022-02-04 17:10:00|117.98|116.88|118.43|117.33|118.58|117.48|117.94|116.84|581
1643994900000|2022-02-04 17:15:00|118.42|117.32|117.8|116.7|118.47|117.37|117.76|116.66|478
1643995200000|2022-02-04 17:20:00|117.79|116.69|118.09|116.99|118.1|117|117.75|116.65|402
1643995500000|2022-02-04 17:25:00|118.08|116.98|118.08|116.98|118.22|117.12|117.98|116.88|362
1643995800000|2022-02-04 17:30:00|118.09|116.99|117.98|116.88|118.27|117.17|117.9|116.8|427
1643996100000|2022-02-04 17:35:00|117.99|116.89|118.69|117.59|118.81|117.71|117.97|116.87|503
1643996400000|2022-02-04 17:40:00|118.71|117.61|117.93|116.83|118.79|117.69|117.73|116.63|524
1643996700000|2022-02-04 17:45:00|117.91|116.81|118.66|117.56|118.76|117.66|117.84|116.74|474
1643997000000|2022-02-04 17:50:00|118.65|117.55|118.25|117.15|118.78|117.68|118.07|116.97|420
1643997300000|2022-02-04 17:55:00|118.26|117.16|118.39|117.29|118.57|117.47|118.22|117.12|413
1643997600000|2022-02-04 18:00:00|118.38|117.28|118.57|117.47|118.89|117.79|118.38|117.28|515
1643997900000|2022-02-04 18:05:00|118.59|117.49|118.3|117.2|118.62|117.52|118.03|116.93|418
1643998200000|2022-02-04 18:10:00|118.31|117.21|118.26|117.16|118.4|117.3|118.15|117.05|287
1643998500000|2022-02-04 18:15:00|118.25|117.15|118.19|117.09|118.28|117.18|118.02|116.92|303
1643998800000|2022-02-04 18:20:00|118.18|117.08|118.55|117.45|118.6|117.5|118.17|117.07|270
1643999100000|2022-02-04 18:25:00|118.52|117.42|118.49|117.39|118.52|117.42|118.15|117.05|392
1643999400000|2022-02-04 18:30:00|118.5|117.4|118.29|117.19|118.5|117.4|118.25|117.15|254
1643999700000|2022-02-04 18:35:00|118.3|117.2|118.05|116.95|118.37|117.27|117.94|116.84|314
1644000000000|2022-02-04 18:40:00|118.06|116.96|118.33|117.23|118.41|117.31|118.05|116.95|365
1644000300000|2022-02-04 18:45:00|118.34|117.24|118.07|116.97|118.36|117.26|118.07|116.97|310
1644000600000|2022-02-04 18:50:00|118.08|116.98|118.17|117.07|118.27|117.17|118.08|116.98|238
1644000900000|2022-02-04 18:55:00|118.15|117.05|118.14|117.04|118.26|117.16|117.97|116.87|250
1644001200000|2022-02-04 19:00:00|118.15|117.05|118.01|116.91|118.23|117.13|117.99|116.89|284
1644001500000|2022-02-04 19:05:00|118|116.9|118.15|117.05|118.18|117.08|117.96|116.86|230
1644001800000|2022-02-04 19:10:00|118.16|117.06|118.08|116.98|118.16|117.06|117.93|116.83|265
1644002100000|2022-02-04 19:15:00|118.07|116.97|118.24|117.14|118.36|117.26|118.02|116.92|327
1644002400000|2022-02-04 19:20:00|118.23|117.13|118.42|117.32|118.56|117.46|118.21|117.11|359
1644002700000|2022-02-04 19:25:00|118.41|117.31|118.33|117.23|118.55|117.45|118.33|117.23|265
1644003000000|2022-02-04 19:30:00|118.34|117.24|118.5|117.4|118.61|117.51|118.31|117.21|327
1644003300000|2022-02-04 19:35:00|118.48|117.38|118.45|117.35|118.66|117.56|118.44|117.34|419
1644003600000|2022-02-04 19:40:00|118.46|117.36|118.31|117.21|118.48|117.38|118.15|117.05|381
1644003900000|2022-02-04 19:45:00|118.32|117.22|118.25|117.15|118.35|117.25|118.12|117.02|401
1644004200000|2022-02-04 19:50:00|118.24|117.14|118.63|117.53|118.68|117.58|118.21|117.11|368
1644004500000|2022-02-04 19:55:00|118.62|117.52|118.95|117.85|119.17|118.07|118.62|117.52|487
1644004800000|2022-02-04 20:00:00|118.96|117.86|119.5|118.4|119.64|118.54|118.93|117.83|559
1644005100000|2022-02-04 20:05:00|119.51|118.41|119.08|117.98|119.51|118.41|118.95|117.85|462
1644005400000|2022-02-04 20:10:00|119.09|117.99|118.88|117.78|119.15|118.05|118.72|117.62|446
1644005700000|2022-02-04 20:15:00|118.89|117.79|118.98|117.88|119.07|117.97|118.73|117.63|447
1644006000000|2022-02-04 20:20:00|119|117.9|119.19|118.09|119.33|118.23|118.99|117.89|380
1644006300000|2022-02-04 20:25:00|119.2|118.1|118.98|117.88|119.31|118.21|118.86|117.76|397
1644006600000|2022-02-04 20:30:00|118.97|117.87|119|117.9|119.13|118.03|118.89|117.79|374
1644006900000|2022-02-04 20:35:00|119.02|117.92|118.88|117.78|119.03|117.93|118.79|117.69|368
1644007200000|2022-02-04 20:40:00|118.87|117.77|118.9|117.8|119.02|117.92|118.78|117.68|404
1644007500000|2022-02-04 20:45:00|118.89|117.79|118.77|117.67|118.9|117.8|118.61|117.51|409
1644007800000|2022-02-04 20:50:00|118.79|117.69|119.08|117.98|119.11|118.01|118.72|117.62|360
1644008100000|2022-02-04 20:55:00|119.07|117.97|118.96|117.86|119.09|117.99|118.81|117.71|420
1644008400000|2022-02-04 21:00:00|118.97|117.87|118.91|117.81|119.08|117.98|118.87|117.77|281
1644008700000|2022-02-04 21:05:00|118.92|117.82|119.2|118.1|119.57|118.47|118.92|117.82|405
1644009000000|2022-02-04 21:10:00|119.19|118.09|118.9|117.8|119.19|118.09|118.7|117.6|399
1644009300000|2022-02-04 21:15:00|118.91|117.81|119|117.9|119.01|117.91|118.79|117.69|231
1644009600000|2022-02-04 21:20:00|118.99|117.89|119.46|118.36|120.08|118.98|118.95|117.85|341
1644009900000|2022-02-04 21:25:00|119.47|118.37|119.09|117.99|119.47|118.37|118.94|117.84|263
1644010200000|2022-02-04 21:30:00|119.08|117.98|119.33|118.23|119.44|118.34|119.04|117.94|241
1644010500000|2022-02-04 21:35:00|119.34|118.24|119.44|118.34|119.58|118.48|119.33|118.23|223
1644010800000|2022-02-04 21:40:00|119.45|118.35|119.68|118.58|119.8|118.7|119.4|118.3|165
1644011100000|2022-02-04 21:45:00|119.69|118.59|119.59|118.49|119.71|118.61|119.46|118.36|220
1644011400000|2022-02-04 21:50:00|119.58|118.48|119.47|118.37|119.7|118.6|119.46|118.36|187
1644011700000|2022-02-04 21:55:00|119.48|118.38|119.83|118.73|119.85|118.75|119.39|118.29|180
1644048000000|2022-02-05 08:00:00|122.24|121.14|122.71|121.61|122.71|121.61|122.23|121.13|141
1644048300000|2022-02-05 08:05:00|122.72|121.62|122.94|121.84|122.97|121.87|122.7|121.6|97
1644048600000|2022-02-05 08:10:00|122.95|121.85|122.93|121.83|123.08|121.98|122.93|121.83|129
1644048900000|2022-02-05 08:15:00|122.94|121.84|123|121.9|123.14|122.04|122.85|121.75|166
1644049200000|2022-02-05 08:20:00|122.98|121.88|122.94|121.84|122.98|121.88|122.93|121.83|67
1644049500000|2022-02-05 08:25:00|122.93|121.83|123.17|122.07|123.17|122.07|122.93|121.83|146
1644049800000|2022-02-05 08:30:00|123.18|122.08|123.46|122.36|123.51|122.41|122.93|121.83|189
1644050100000|2022-02-05 08:35:00|123.45|122.35|122.54|121.44|123.55|122.45|122.47|121.37|269
1644050400000|2022-02-05 08:40:00|122.55|121.45|122.9|121.8|122.97|121.87|122.54|121.44|148
1644050700000|2022-02-05 08:45:00|122.89|121.79|123.08|121.98|123.17|122.07|122.76|121.66|151
1644051000000|2022-02-05 08:50:00|123.09|121.99|123.06|121.96|123.17|122.07|123.04|121.94|106
1644051300000|2022-02-05 08:55:00|123.07|121.97|123.06|121.96|123.1|122|122.99|121.89|93
1644051600000|2022-02-05 09:00:00|123.05|121.95|123.16|122.06|123.16|122.06|122.93|121.83|101
1644051900000|2022-02-05 09:05:00|123.17|122.07|123.15|122.05|123.36|122.26|123.08|121.98|160
1644052200000|2022-02-05 09:10:00|123.16|122.06|123.16|122.06|123.25|122.15|123.13|122.03|84
1644052500000|2022-02-05 09:15:00|123.17|122.07|123.37|122.27|123.43|122.33|123.17|122.07|106
1644052800000|2022-02-05 09:20:00|123.38|122.28|123.25|122.15|123.4|122.3|123.17|122.07|102
1644053100000|2022-02-05 09:25:00|123.26|122.16|123.23|122.13|123.27|122.17|123.07|121.97|106
1644053400000|2022-02-05 09:30:00|123.24|122.14|123.17|122.07|123.26|122.16|123.08|121.98|126
1644053700000|2022-02-05 09:35:00|123.16|122.06|123.17|122.07|123.18|122.08|122.96|121.86|128
1644054000000|2022-02-05 09:40:00|123.16|122.06|122.96|121.86|123.16|122.06|122.95|121.85|123
1644054300000|2022-02-05 09:45:00|122.95|121.85|122.35|121.25|122.97|121.87|122.34|121.24|184
1644054600000|2022-02-05 09:50:00|122.34|121.24|122.55|121.45|122.58|121.48|122.07|120.97|317
1644054900000|2022-02-05 09:55:00|122.56|121.46|123.16|122.06|123.18|122.08|122.55|121.45|245
1644055200000|2022-02-05 10:00:00|123.17|122.07|123.09|121.99|123.17|122.07|122.86|121.76|286
1644055500000|2022-02-05 10:05:00|123.1|122|122.67|121.57|123.25|122.15|122.67|121.57|258
1644055800000|2022-02-05 10:10:00|122.68|121.58|122.69|121.59|122.89|121.79|122.66|121.56|156
1644056100000|2022-02-05 10:15:00|122.68|121.58|122.46|121.36|122.69|121.59|122.31|121.21|212
1644056400000|2022-02-05 10:20:00|122.47|121.37|122.56|121.46|122.69|121.59|122.4|121.3|150
1644056700000|2022-02-05 10:25:00|122.57|121.47|122.48|121.38|122.61|121.51|122.42|121.32|122
1644057000000|2022-02-05 10:30:00|122.49|121.39|122.51|121.41|122.62|121.52|122.48|121.38|98
1644057300000|2022-02-05 10:35:00|122.53|121.43|122.61|121.51|122.72|121.62|122.53|121.43|130
1644057600000|2022-02-05 10:40:00|122.6|121.5|122.49|121.39|122.69|121.59|122.49|121.39|115
1644057900000|2022-02-05 10:45:00|122.5|121.4|122.57|121.47|122.69|121.59|122.5|121.4|111
1644058200000|2022-02-05 10:50:00|122.56|121.46|122.68|121.58|122.68|121.58|122.45|121.35|143
1644058500000|2022-02-05 10:55:00|122.67|121.57|122.84|121.74|122.86|121.76|122.67|121.57|153
1644058800000|2022-02-05 11:00:00|122.83|121.73|122.83|121.73|122.84|121.74|122.74|121.64|79
1644059100000|2022-02-05 11:05:00|122.84|121.74|122.87|121.77|122.94|121.84|122.81|121.71|68
1644059400000|2022-02-05 11:10:00|122.88|121.78|123.08|121.98|123.08|121.98|122.88|121.78|110
1644059700000|2022-02-05 11:15:00|123.07|121.97|122.94|121.84|123.24|122.14|122.86|121.76|163
1644060000000|2022-02-05 11:20:00|122.93|121.83|122.8|121.7|122.95|121.85|122.44|121.34|208
1644060300000|2022-02-05 11:25:00|122.81|121.71|122.76|121.66|122.86|121.76|122.58|121.48|159
1644060600000|2022-02-05 11:30:00|122.75|121.65|122.64|121.54|122.76|121.66|122.53|121.43|186
1644060900000|2022-02-05 11:35:00|122.63|121.53|122.62|121.52|122.63|121.53|122.52|121.42|140
1644061200000|2022-02-05 11:40:00|122.61|121.51|122.55|121.45|122.78|121.68|122.53|121.43|103
1644061500000|2022-02-05 11:45:00|122.56|121.46|122.65|121.55|122.71|121.61|122.48|121.38|162
1644061800000|2022-02-05 11:50:00|122.64|121.54|122.54|121.44|122.69|121.59|122.54|121.44|158
1644062100000|2022-02-05 11:55:00|122.55|121.45|122.71|121.61|122.78|121.68|122.54|121.44|157
1644062400000|2022-02-05 12:00:00|122.7|121.6|122.89|121.79|122.89|121.79|122.7|121.6|147
1644062700000|2022-02-05 12:05:00|122.9|121.8|122.3|121.2|122.95|121.85|122.29|121.19|199
1644063000000|2022-02-05 12:10:00|122.31|121.21|122.79|121.69|122.79|121.69|122.27|121.17|173
1644063300000|2022-02-05 12:15:00|122.8|121.7|122.78|121.68|122.88|121.78|122.59|121.49|158
1644063600000|2022-02-05 12:20:00|122.79|121.69|122.79|121.69|122.94|121.84|122.67|121.57|98
1644063900000|2022-02-05 12:25:00|122.8|121.7|122.78|121.68|122.9|121.8|122.76|121.66|120
1644064200000|2022-02-05 12:30:00|122.79|121.69|122.6|121.5|122.82|121.72|122.51|121.41|171
1644064500000|2022-02-05 12:35:00|122.61|121.51|122.45|121.35|122.66|121.56|122.37|121.27|202
1644064800000|2022-02-05 12:40:00|122.44|121.34|122.6|121.5|122.6|121.5|122.42|121.32|158
1644065100000|2022-02-05 12:45:00|122.59|121.49|122.69|121.59|122.76|121.66|122.56|121.46|105
1644065400000|2022-02-05 12:50:00|122.68|121.58|122.28|121.18|122.69|121.59|122.21|121.11|154
1644065700000|2022-02-05 12:55:00|122.29|121.19|122.36|121.26|122.5|121.4|122.27|121.17|148
1644066000000|2022-02-05 13:00:00|122.35|121.25|122.4|121.3|122.49|121.39|122.19|121.09|152
1644066300000|2022-02-05 13:05:00|122.39|121.29|122.38|121.28|122.5|121.4|122.31|121.21|136
1644066600000|2022-02-05 13:10:00|122.39|121.29|122.58|121.48|122.68|121.58|122.38|121.28|171
1644066900000|2022-02-05 13:15:00|122.59|121.49|122.56|121.46|122.59|121.49|122.35|121.25|154
1644067200000|2022-02-05 13:20:00|122.57|121.47|122.61|121.51|122.76|121.66|122.57|121.47|109
1644067500000|2022-02-05 13:25:00|122.6|121.5|122.77|121.67|122.79|121.69|122.6|121.5|103
1644067800000|2022-02-05 13:30:00|122.76|121.66|122.67|121.57|122.78|121.68|122.6|121.5|116
1644068100000|2022-02-05 13:35:00|122.68|121.58|123.06|121.96|123.06|121.96|122.67|121.57|169
1644068400000|2022-02-05 13:40:00|123.07|121.97|122.85|121.75|123.09|121.99|122.76|121.66|146
1644068700000|2022-02-05 13:45:00|122.86|121.76|123.1|122|123.15|122.05|122.85|121.75|109
1644069000000|2022-02-05 13:50:00|123.09|121.99|123.07|121.97|123.19|122.09|123.06|121.96|115
1644069300000|2022-02-05 13:55:00|123.06|121.96|123.09|121.99|123.11|122.01|122.88|121.78|131
1644069600000|2022-02-05 14:00:00|123.08|121.98|122.53|121.43|123.09|121.99|122.35|121.25|262
1644069900000|2022-02-05 14:05:00|122.54|121.44|122.54|121.44|122.62|121.52|122.46|121.36|117
1644070200000|2022-02-05 14:10:00|122.53|121.43|122.52|121.42|122.55|121.45|122.34|121.24|156
1644070500000|2022-02-05 14:15:00|122.54|121.44|122.44|121.34|122.56|121.46|122.43|121.33|104
1644070800000|2022-02-05 14:20:00|122.43|121.33|122.47|121.37|122.52|121.42|122.33|121.23|134
1644071100000|2022-02-05 14:25:00|122.45|121.35|122.44|121.34|122.56|121.46|122.37|121.27|174
1644071400000|2022-02-05 14:30:00|122.45|121.35|122.68|121.58|122.69|121.59|122.33|121.23|156
1644071700000|2022-02-05 14:35:00|122.67|121.57|122.82|121.72|122.89|121.79|122.67|121.57|110
1644072000000|2022-02-05 14:40:00|122.81|121.71|122.66|121.56|122.83|121.73|122.65|121.55|116
1644072300000|2022-02-05 14:45:00|122.67|121.57|122.75|121.65|122.77|121.67|122.59|121.49|129
1644072600000|2022-02-05 14:50:00|122.76|121.66|123.38|122.28|123.38|122.28|122.75|121.65|179
1644072900000|2022-02-05 14:55:00|123.37|122.27|122.91|121.81|124.01|122.91|122.77|121.67|527
1644073200000|2022-02-05 15:00:00|122.9|121.8|122.28|121.18|122.9|121.8|121.77|120.67|437
1644073500000|2022-02-05 15:05:00|122.29|121.19|122.76|121.66|122.86|121.76|122.2|121.1|309
1644073800000|2022-02-05 15:10:00|122.75|121.65|123.07|121.97|123.19|122.09|122.75|121.65|349
1644074100000|2022-02-05 15:15:00|123.06|121.96|123.58|122.48|123.63|122.53|122.98|121.88|376
1644074400000|2022-02-05 15:20:00|123.57|122.47|123.07|121.97|123.59|122.49|122.92|121.82|400
1644074700000|2022-02-05 15:25:00|123.08|121.98|123.32|122.22|123.37|122.27|123.06|121.96|298
1644075000000|2022-02-05 15:30:00|123.31|122.21|123.7|122.6|123.74|122.64|123.3|122.2|220
1644075300000|2022-02-05 15:35:00|123.66|122.56|124.22|123.12|124.33|123.23|123.61|122.51|261
1644075600000|2022-02-05 15:40:00|124.23|123.13|124.13|123.03|124.41|123.31|123.99|122.89|332
1644075900000|2022-02-05 15:45:00|124.14|123.04|123.9|122.8|124.14|123.04|123.62|122.52|241
1644076200000|2022-02-05 15:50:00|123.89|122.79|123.62|122.52|123.9|122.8|123.51|122.41|232
1644076500000|2022-02-05 15:55:00|123.63|122.53|123.98|122.88|123.98|122.88|123.61|122.51|181
1644076800000|2022-02-05 16:00:00|123.97|122.87|123.32|122.22|124.12|123.02|123.29|122.19|412
1644077100000|2022-02-05 16:05:00|123.31|122.21|123.18|122.08|123.46|122.36|123.13|122.03|261
1644077400000|2022-02-05 16:10:00|123.19|122.09|123.21|122.11|123.3|122.2|123.09|121.99|177
1644077700000|2022-02-05 16:15:00|123.2|122.1|123.41|122.31|123.58|122.48|123.2|122.1|228
1644078000000|2022-02-05 16:20:00|123.42|122.32|123.56|122.46|123.61|122.51|123.37|122.27|258
1644078300000|2022-02-05 16:25:00|123.57|122.47|123.4|122.3|123.71|122.61|123.35|122.25|250
1644078600000|2022-02-05 16:30:00|123.42|122.32|123.57|122.47|123.77|122.67|123.36|122.26|210
1644078900000|2022-02-05 16:35:00|123.56|122.46|123.36|122.26|123.61|122.51|123.2|122.1|227
1644079200000|2022-02-05 16:40:00|123.37|122.27|123.05|121.95|123.38|122.28|123.04|121.94|195
1644079500000|2022-02-05 16:45:00|123.04|121.94|122.38|121.28|123.05|121.95|122.21|121.11|267
1644079800000|2022-02-05 16:50:00|122.39|121.29|122.09|120.99|122.57|121.47|122.03|120.93|355
1644080100000|2022-02-05 16:55:00|122.07|120.97|121.92|120.82|122.29|121.19|121.76|120.66|340
1644080400000|2022-02-05 17:00:00|121.93|120.83|121.25|120.15|122.26|121.16|120.96|119.86|448
1644080700000|2022-02-05 17:05:00|121.26|120.16|120.79|119.69|121.5|120.4|120.63|119.53|551
1644081000000|2022-02-05 17:10:00|120.8|119.7|120|118.9|121|119.9|119.87|118.77|552
1644081300000|2022-02-05 17:15:00|120.01|118.91|120.73|119.63|120.82|119.72|119.7|118.6|493
1644081600000|2022-02-05 17:20:00|120.74|119.64|121.52|120.42|121.53|120.43|120.73|119.63|405
1644081900000|2022-02-05 17:25:00|121.51|120.41|121.53|120.43|121.62|120.52|121.07|119.97|357
1644082200000|2022-02-05 17:30:00|121.52|120.42|122.16|121.06|122.16|121.06|121.44|120.34|323
1644082500000|2022-02-05 17:35:00|122.15|121.05|121.9|120.8|122.22|121.12|121.9|120.8|246
1644082800000|2022-02-05 17:40:00|121.88|120.78|122.75|121.65|122.75|121.65|121.86|120.76|198
1644083100000|2022-02-05 17:45:00|122.76|121.66|123.89|122.79|124.08|122.98|122.49|121.39|478
1644083400000|2022-02-05 17:50:00|123.88|122.78|123.56|122.46|124.06|122.96|123.48|122.38|416
1644083700000|2022-02-05 17:55:00|123.58|122.48|123.39|122.29|123.76|122.66|123.37|122.27|302
1644084000000|2022-02-05 18:00:00|123.4|122.3|123.44|122.34|123.63|122.53|123.04|121.94|369
1644084300000|2022-02-05 18:05:00|123.45|122.35|123.44|122.34|123.57|122.47|123.17|122.07|301
1644084600000|2022-02-05 18:10:00|123.45|122.35|123.25|122.15|123.46|122.36|123.23|122.13|259
1644084900000|2022-02-05 18:15:00|123.24|122.14|123.09|121.99|123.28|122.18|122.97|121.87|211
1644085200000|2022-02-05 18:20:00|123.1|122|123.28|122.18|123.63|122.53|123.06|121.96|295
1644085500000|2022-02-05 18:25:00|123.27|122.17|123.18|122.08|123.3|122.2|123.05|121.95|263
1644085800000|2022-02-05 18:30:00|123.17|122.07|123.09|121.99|123.3|122.2|123.07|121.97|232
1644086100000|2022-02-05 18:35:00|123.08|121.98|122.61|121.51|123.09|121.99|122.4|121.3|264
1644086400000|2022-02-05 18:40:00|122.62|121.52|122.74|121.64|122.88|121.78|122.6|121.5|150
1644086700000|2022-02-05 18:45:00|122.73|121.63|122.35|121.25|122.73|121.63|122.19|121.09|264
1644087000000|2022-02-05 18:50:00|122.36|121.26|122.37|121.27|122.48|121.38|122.28|121.18|199
1644087300000|2022-02-05 18:55:00|122.36|121.26|122.67|121.57|122.67|121.57|122.33|121.23|177
1644087600000|2022-02-05 19:00:00|122.66|121.56|122.47|121.37|122.66|121.56|122.34|121.24|222
1644087900000|2022-02-05 19:05:00|122.46|121.36|122.26|121.16|122.5|121.4|122.26|121.16|189
1644088200000|2022-02-05 19:10:00|122.27|121.17|122.28|121.18|122.41|121.31|122.08|120.98|225
1644088500000|2022-02-05 19:15:00|122.29|121.19|122.21|121.11|122.5|121.4|122.16|121.06|145
1644088800000|2022-02-05 19:20:00|122.23|121.13|122.13|121.03|122.27|121.17|122.08|120.98|140
1644089100000|2022-02-05 19:25:00|122.12|121.02|121.79|120.69|122.14|121.04|121.74|120.64|159
1644089400000|2022-02-05 19:30:00|121.8|120.7|122.07|120.97|122.2|121.1|121.58|120.48|223
1644089700000|2022-02-05 19:35:00|122.06|120.96|122.05|120.95|122.21|121.11|121.95|120.85|189
1644090000000|2022-02-05 19:40:00|122.06|120.96|122.07|120.97|122.1|121|122|120.9|150
1644090300000|2022-02-05 19:45:00|122.06|120.96|121.91|120.81|122.29|121.19|121.79|120.69|195
1644090600000|2022-02-05 19:50:00|121.92|120.82|122.06|120.96|122.17|121.07|121.85|120.75|228
1644090900000|2022-02-05 19:55:00|122.07|120.97|121.91|120.81|122.08|120.98|121.76|120.66|255
1644091200000|2022-02-05 20:00:00|121.9|120.8|121.61|120.51|122.23|121.13|121.58|120.48|268
1644091500000|2022-02-05 20:05:00|121.62|120.52|121.5|120.4|121.9|120.8|121.4|120.3|293
1644091800000|2022-02-05 20:10:00|121.51|120.41|121.79|120.69|121.89|120.79|121.47|120.37|244
1644092100000|2022-02-05 20:15:00|121.78|120.68|121.71|120.61|121.99|120.89|121.41|120.31|214
1644092400000|2022-02-05 20:20:00|121.72|120.62|121.88|120.78|121.9|120.8|121.65|120.55|166
1644092700000|2022-02-05 20:25:00|121.89|120.79|121.89|120.79|122.28|121.18|121.8|120.7|239
1644093000000|2022-02-05 20:30:00|121.9|120.8|122.08|120.98|122.14|121.04|121.84|120.74|175
1644093300000|2022-02-05 20:35:00|122.09|120.99|122.15|121.05|122.21|121.11|122.03|120.93|141
1644093600000|2022-02-05 20:40:00|122.14|121.04|122.2|121.1|122.48|121.38|122.13|121.03|174
1644093900000|2022-02-05 20:45:00|122.19|121.09|122.3|121.2|122.39|121.29|122.19|121.09|175
1644094200000|2022-02-05 20:50:00|122.29|121.19|122.17|121.07|122.42|121.32|122.11|121.01|107
1644094500000|2022-02-05 20:55:00|122.16|121.06|122.47|121.37|122.57|121.47|122.13|121.03|165
1644094800000|2022-02-05 21:00:00|122.46|121.36|122.19|121.09|122.55|121.45|122.17|121.07|185
1644095100000|2022-02-05 21:05:00|122.18|121.08|122.77|121.67|122.87|121.77|122.12|121.02|208
1644095400000|2022-02-05 21:10:00|122.76|121.66|123|121.9|123.05|121.95|122.67|121.57|280
1644095700000|2022-02-05 21:15:00|122.99|121.89|122.79|121.69|123.03|121.93|122.59|121.49|266
1644096000000|2022-02-05 21:20:00|122.8|121.7|122.68|121.58|122.8|121.7|122.63|121.53|179
1644096300000|2022-02-05 21:25:00|122.69|121.59|122.95|121.85|122.97|121.87|122.67|121.57|124
1644096600000|2022-02-05 21:30:00|122.91|121.81|122.95|121.85|122.98|121.88|122.58|121.48|280
1644096900000|2022-02-05 21:35:00|122.96|121.86|123.09|121.99|123.11|122.01|122.95|121.85|178
1644097200000|2022-02-05 21:40:00|123.1|122|123.28|122.18|123.28|122.18|123.07|121.97|139
1644097500000|2022-02-05 21:45:00|123.27|122.17|123.09|121.99|123.28|122.18|122.98|121.88|152
1644097800000|2022-02-05 21:50:00|123.08|121.98|123|121.9|123.09|121.99|122.87|121.77|107
1644098100000|2022-02-05 21:55:00|122.99|121.89|122.88|121.78|123.18|122.08|122.88|121.78|163
1644098400000|2022-02-05 22:00:00|122.89|121.79|123.06|121.96|123.2|122.1|122.86|121.76|218
1644098700000|2022-02-05 22:05:00|123.05|121.95|122.83|121.73|123.18|122.08|122.78|121.68|169
1644099000000|2022-02-05 22:10:00|122.82|121.72|122.99|121.89|122.99|121.89|122.82|121.72|150
1644099300000|2022-02-05 22:15:00|122.98|121.88|122.9|121.8|123.08|121.98|122.82|121.72|157
1644099600000|2022-02-05 22:20:00|122.91|121.81|122.85|121.75|122.91|121.81|122.85|121.75|107
1644099900000|2022-02-05 22:25:00|122.87|121.77|122.86|121.76|122.87|121.77|122.64|121.54|88
1644100200000|2022-02-05 22:30:00|122.85|121.75|122.86|121.76|122.86|121.76|122.83|121.73|46
1644100500000|2022-02-05 22:35:00|122.87|121.77|123.08|121.98|123.08|121.98|122.86|121.76|70
1644100800000|2022-02-05 22:40:00|123.09|121.99|122.95|121.85|123.09|121.99|122.95|121.85|56
1644101100000|2022-02-05 22:45:00|122.94|121.84|122.95|121.85|123.1|122|122.75|121.65|134
1644101400000|2022-02-05 22:50:00|122.96|121.86|122.79|121.69|122.98|121.88|122.76|121.66|104
1644101700000|2022-02-05 22:55:00|122.8|121.7|122.88|121.78|122.91|121.81|122.8|121.7|86
1644102000000|2022-02-05 23:00:00|122.87|121.77|123.01|121.91|123.18|122.08|122.86|121.76|147
1644102300000|2022-02-05 23:05:00|123|121.9|123.03|121.93|123.06|121.96|122.76|121.66|175
1644102600000|2022-02-05 23:10:00|123.02|121.92|122.88|121.78|123.06|121.96|122.85|121.75|155
1644102900000|2022-02-05 23:15:00|122.87|121.77|122.67|121.57|122.97|121.87|122.63|121.53|111
1644103200000|2022-02-05 23:20:00|122.66|121.56|122.76|121.66|122.77|121.67|122.54|121.44|107
1644103500000|2022-02-05 23:25:00|122.77|121.67|122.65|121.55|122.87|121.77|122.55|121.45|161
1644103800000|2022-02-05 23:30:00|122.64|121.54|122.55|121.45|122.68|121.58|122.43|121.33|190
1644104100000|2022-02-05 23:35:00|122.56|121.46|122.45|121.35|122.59|121.49|122.25|121.15|188
1644104400000|2022-02-05 23:40:00|122.46|121.36|122.85|121.75|122.88|121.78|122.45|121.35|211
1644104700000|2022-02-05 23:45:00|122.86|121.76|122.57|121.47|123.08|121.98|122.48|121.38|221
1644105000000|2022-02-05 23:50:00|122.56|121.46|122.37|121.27|122.67|121.57|122.17|121.07|234
1644105300000|2022-02-05 23:55:00|122.36|121.26|122.38|121.28|122.59|121.49|122.3|121.2|162
1644105600000|2022-02-06 00:00:00|122.37|121.27|122.57|121.47|122.58|121.48|122.37|121.27|180
1644105900000|2022-02-06 00:05:00|122.56|121.46|122.4|121.3|122.6|121.5|122.29|121.19|150
1644106200000|2022-02-06 00:10:00|122.39|121.29|122.57|121.47|122.58|121.48|122.29|121.19|154
1644106500000|2022-02-06 00:15:00|122.58|121.48|122.58|121.48|123.01|121.91|122.58|121.48|215
1644106800000|2022-02-06 00:20:00|122.57|121.47|123.06|121.96|123.09|121.99|122.57|121.47|212
1644107100000|2022-02-06 00:25:00|123.07|121.97|122.85|121.75|123.2|122.1|122.71|121.61|190
1644107400000|2022-02-06 00:30:00|122.84|121.74|122.74|121.64|122.89|121.79|122.57|121.47|211
1644107700000|2022-02-06 00:35:00|122.73|121.63|122.97|121.87|123|121.9|122.7|121.6|184
1644108000000|2022-02-06 00:40:00|122.96|121.86|122.87|121.77|123|121.9|122.77|121.67|131
1644108300000|2022-02-06 00:45:00|122.88|121.78|123|121.9|123.06|121.96|122.75|121.65|121
1644108600000|2022-02-06 00:50:00|123.03|121.93|123.27|122.17|123.28|122.18|123.03|121.93|165
1644108900000|2022-02-06 00:55:00|123.28|122.18|123.2|122.1|123.36|122.26|123.19|122.09|127
1644109200000|2022-02-06 01:00:00|123.21|122.11|123.31|122.21|123.44|122.34|123.19|122.09|166
1644109500000|2022-02-06 01:05:00|123.32|122.22|123.38|122.28|123.39|122.29|123.28|122.18|118
1644109800000|2022-02-06 01:10:00|123.39|122.29|123.57|122.47|123.58|122.48|123.37|122.27|78
1644110100000|2022-02-06 01:15:00|123.58|122.48|123.33|122.23|123.59|122.49|123.22|122.12|178
1644110400000|2022-02-06 01:20:00|123.32|122.22|123.46|122.36|123.51|122.41|123.28|122.18|112
1644110700000|2022-02-06 01:25:00|123.45|122.35|123.58|122.48|123.58|122.48|123.38|122.28|139
1644111000000|2022-02-06 01:30:00|123.57|122.47|123.51|122.41|123.68|122.58|123.4|122.3|156
1644111300000|2022-02-06 01:35:00|123.5|122.4|123.55|122.45|123.58|122.48|123.48|122.38|126
1644111600000|2022-02-06 01:40:00|123.56|122.46|123.58|122.48|123.61|122.51|123.46|122.36|102
1644111900000|2022-02-06 01:45:00|123.57|122.47|123.68|122.58|123.76|122.66|123.48|122.38|114
1644112200000|2022-02-06 01:50:00|123.67|122.57|123.96|122.86|123.98|122.88|123.65|122.55|189
1644112500000|2022-02-06 01:55:00|123.97|122.87|123.88|122.78|124.01|122.91|123.79|122.69|168
1644112800000|2022-02-06 02:00:00|123.89|122.79|124.04|122.94|124.05|122.95|123.65|122.55|217
1644113100000|2022-02-06 02:05:00|124.03|122.93|123.97|122.87|124.05|122.95|123.94|122.84|173
1644113400000|2022-02-06 02:10:00|123.96|122.86|124.05|122.95|124.05|122.95|123.87|122.77|165
1644113700000|2022-02-06 02:15:00|124.04|122.94|123.74|122.64|124.06|122.96|123.74|122.64|119
1644114000000|2022-02-06 02:20:00|123.75|122.65|124.03|122.93|124.07|122.97|123.62|122.52|182
1644114300000|2022-02-06 02:25:00|124.02|122.92|124.05|122.95|124.08|122.98|124.02|122.92|105
1644114600000|2022-02-06 02:30:00|124.06|122.96|123.75|122.65|124.06|122.96|123.44|122.34|207
1644114900000|2022-02-06 02:35:00|123.74|122.64|123.58|122.48|123.77|122.67|123.57|122.47|187
1644115200000|2022-02-06 02:40:00|123.57|122.47|123.55|122.45|123.58|122.48|123.34|122.24|109
1644115500000|2022-02-06 02:45:00|123.54|122.44|123.3|122.2|123.55|122.45|123.3|122.2|140
1644115800000|2022-02-06 02:50:00|123.29|122.19|123.27|122.17|123.39|122.29|123.26|122.16|119
1644116100000|2022-02-06 02:55:00|123.28|122.18|123.46|122.36|123.5|122.4|123.18|122.08|144
1644116400000|2022-02-06 03:00:00|123.45|122.35|123.47|122.37|123.48|122.38|123.36|122.26|127
1644116700000|2022-02-06 03:05:00|123.46|122.36|123.51|122.41|123.57|122.47|123.39|122.29|100
1644117000000|2022-02-06 03:10:00|123.5|122.4|123.4|122.3|123.51|122.41|123.35|122.25|78
1644117300000|2022-02-06 03:15:00|123.38|122.28|123.26|122.16|123.53|122.43|123.25|122.15|156
1644117600000|2022-02-06 03:20:00|123.25|122.15|123.39|122.29|123.42|122.32|123.25|122.15|90
1644117900000|2022-02-06 03:25:00|123.4|122.3|123.39|122.29|123.51|122.41|123.3|122.2|108
1644118200000|2022-02-06 03:30:00|123.4|122.3|123.58|122.48|123.6|122.5|123.4|122.3|105
1644118500000|2022-02-06 03:35:00|123.59|122.49|123.71|122.61|123.74|122.64|123.58|122.48|91
1644118800000|2022-02-06 03:40:00|123.7|122.6|123.62|122.52|123.71|122.61|123.58|122.48|101
1644119100000|2022-02-06 03:45:00|123.63|122.53|123.46|122.36|123.68|122.58|123.45|122.35|101
1644119400000|2022-02-06 03:50:00|123.45|122.35|123.19|122.09|123.47|122.37|123.16|122.06|107
1644119700000|2022-02-06 03:55:00|123.18|122.08|122.88|121.78|123.18|122.08|122.87|121.77|152
1644120000000|2022-02-06 04:00:00|122.89|121.79|122.89|121.79|123.25|122.15|122.89|121.79|211
1644120300000|2022-02-06 04:05:00|122.88|121.78|122.24|121.14|122.9|121.8|122.17|121.07|284
1644120600000|2022-02-06 04:10:00|122.25|121.15|122.34|121.24|122.6|121.5|122.25|121.15|219
1644120900000|2022-02-06 04:15:00|122.35|121.25|122.45|121.35|122.54|121.44|122.06|120.96|273
1644121200000|2022-02-06 04:20:00|122.46|121.36|122.4|121.3|122.67|121.57|122.35|121.25|208
1644121500000|2022-02-06 04:25:00|122.39|121.29|122.37|121.27|122.51|121.41|122.37|121.27|66
1644122100000|2022-02-06 04:35:00|122.68|121.58|122.65|121.55|122.68|121.58|122.64|121.54|21
1644122400000|2022-02-06 04:40:00|122.66|121.56|122.57|121.47|122.68|121.58|122.54|121.44|175
1644122700000|2022-02-06 04:45:00|122.56|121.46|122.76|121.66|122.78|121.68|122.56|121.46|169
1644123000000|2022-02-06 04:50:00|122.75|121.65|122.69|121.59|122.82|121.72|122.69|121.59|104
1644123300000|2022-02-06 04:55:00|122.7|121.6|122.8|121.7|122.86|121.76|122.69|121.59|98
1644123600000|2022-02-06 05:00:00|122.79|121.69|122.56|121.46|122.85|121.75|122.55|121.45|103
1644123900000|2022-02-06 05:05:00|122.57|121.47|122.66|121.56|122.68|121.58|122.5|121.4|115
1644124200000|2022-02-06 05:10:00|122.67|121.57|122.45|121.35|122.67|121.57|122.39|121.29|119
1644124500000|2022-02-06 05:15:00|122.46|121.36|122.48|121.38|122.64|121.54|122.38|121.28|118
1644124800000|2022-02-06 05:20:00|122.49|121.39|122.65|121.55|122.83|121.73|122.49|121.39|168
1644125100000|2022-02-06 05:25:00|122.66|121.56|122.76|121.66|122.77|121.67|122.55|121.45|79
1644125400000|2022-02-06 05:30:00|122.77|121.67|122.9|121.8|122.91|121.81|122.76|121.66|122
1644125700000|2022-02-06 05:35:00|122.89|121.79|122.77|121.67|122.91|121.81|122.76|121.66|90
1644126000000|2022-02-06 05:40:00|122.76|121.66|123.05|121.95|123.06|121.96|122.75|121.65|94
1644126300000|2022-02-06 05:45:00|123.04|121.94|123.15|122.05|123.16|122.06|123.02|121.92|86
1644126600000|2022-02-06 05:50:00|123.16|122.06|123.06|121.96|123.16|122.06|122.85|121.75|133
1644126900000|2022-02-06 05:55:00|123.07|121.97|123.23|122.13|123.25|122.15|122.99|121.89|117
1644127200000|2022-02-06 06:00:00|123.24|122.14|123.39|122.29|123.39|122.29|123.06|121.96|155
1644127500000|2022-02-06 06:05:00|123.38|122.28|123.24|122.14|123.45|122.35|123.02|121.92|149
1644127800000|2022-02-06 06:10:00|123.23|122.13|122.96|121.86|123.24|122.14|122.96|121.86|156
1644128100000|2022-02-06 06:15:00|122.95|121.85|122.78|121.68|123.04|121.94|122.75|121.65|140
1644128400000|2022-02-06 06:20:00|122.79|121.69|122.76|121.66|122.97|121.87|122.76|121.66|118
1644128700000|2022-02-06 06:25:00|122.77|121.67|123.16|122.06|123.37|122.27|122.76|121.66|203
1644129000000|2022-02-06 06:30:00|123.17|122.07|123.18|122.08|123.2|122.1|123.06|121.96|91
1644129300000|2022-02-06 06:35:00|123.19|122.09|123.15|122.05|123.46|122.36|123.15|122.05|127
1644129600000|2022-02-06 06:40:00|123.16|122.06|123.29|122.19|123.29|122.19|123.14|122.04|112
1644129900000|2022-02-06 06:45:00|123.28|122.18|123.18|122.08|123.3|122.2|123.18|122.08|143
1644130200000|2022-02-06 06:50:00|123.19|122.09|122.87|121.77|123.2|122.1|122.86|121.76|164
1644130500000|2022-02-06 06:55:00|122.86|121.76|122.78|121.68|122.86|121.76|122.62|121.52|172
1644130800000|2022-02-06 07:00:00|122.77|121.67|122.65|121.55|122.96|121.86|122.55|121.45|133
1644131100000|2022-02-06 07:05:00|122.64|121.54|122.79|121.69|122.8|121.7|122.57|121.47|158
1644131400000|2022-02-06 07:10:00|122.78|121.68|122.97|121.87|123|121.9|122.75|121.65|153
1644131700000|2022-02-06 07:15:00|122.98|121.88|122.86|121.76|122.98|121.88|122.68|121.58|128
1644132000000|2022-02-06 07:20:00|122.87|121.77|122.78|121.68|123|121.9|122.76|121.66|135
1644132300000|2022-02-06 07:25:00|122.77|121.67|122.75|121.65|122.9|121.8|122.73|121.63|98
1644132600000|2022-02-06 07:30:00|122.74|121.64|123.25|122.15|123.25|122.15|122.74|121.64|157
1644132900000|2022-02-06 07:35:00|123.24|122.14|123.27|122.17|123.28|122.18|123.07|121.97|150
1644133200000|2022-02-06 07:40:00|123.26|122.16|123.47|122.37|123.56|122.46|123.26|122.16|147
1644133500000|2022-02-06 07:45:00|123.48|122.38|123.88|122.78|124.06|122.96|123.45|122.35|304
1644133800000|2022-02-06 07:50:00|123.87|122.77|123.72|122.62|123.96|122.86|123.67|122.57|247
1644134100000|2022-02-06 07:55:00|123.71|122.61|123.49|122.39|123.75|122.65|123.41|122.31|177
1644134400000|2022-02-06 08:00:00|123.48|122.38|123.27|122.17|123.59|122.49|123.18|122.08|211
1644134700000|2022-02-06 08:05:00|123.29|122.19|123.78|122.68|123.79|122.69|123.25|122.15|194
1644135000000|2022-02-06 08:10:00|123.82|122.72|123.91|122.81|124.25|123.15|123.82|122.72|280
1644135300000|2022-02-06 08:15:00|123.9|122.8|124.05|122.95|124.28|123.18|123.69|122.59|236
1644135600000|2022-02-06 08:20:00|124.02|122.92|124.48|123.38|124.48|123.38|123.75|122.65|218
1644135900000|2022-02-06 08:25:00|124.49|123.39|124.99|123.89|125.08|123.98|124.44|123.34|291
1644136200000|2022-02-06 08:30:00|125|123.9|125.48|124.38|125.55|124.45|124.87|123.77|290
1644136500000|2022-02-06 08:35:00|125.49|124.39|125.9|124.8|125.9|124.8|125.39|124.29|235
1644136800000|2022-02-06 08:40:00|125.89|124.79|125.86|124.76|126.14|125.04|125.55|124.45|319
1644137100000|2022-02-06 08:45:00|125.87|124.77|125.67|124.57|125.87|124.77|125.56|124.46|214
1644137400000|2022-02-06 08:50:00|125.66|124.56|126.57|125.47|126.58|125.48|125.66|124.56|279
1644137700000|2022-02-06 08:55:00|126.58|125.48|128.13|127.03|128.43|127.33|126.54|125.44|546
1644138000000|2022-02-06 09:00:00|128.11|127.01|127.18|126.08|128.12|127.02|127.1|126|459
1644138300000|2022-02-06 09:05:00|127.19|126.09|127.47|126.37|127.92|126.82|127.19|126.09|282
1644138600000|2022-02-06 09:10:00|127.48|126.38|127.37|126.27|127.53|126.43|127.17|126.07|233
1644138900000|2022-02-06 09:15:00|127.38|126.28|127.4|126.3|127.62|126.52|127.29|126.19|274
1644139200000|2022-02-06 09:20:00|127.41|126.31|127.51|126.41|127.55|126.45|127.17|126.07|202
1644139500000|2022-02-06 09:25:00|127.5|126.4|127.83|126.73|127.83|126.73|127.35|126.25|181
1644139800000|2022-02-06 09:30:00|127.86|126.76|127.45|126.35|128.07|126.97|127.33|126.23|249
1644140100000|2022-02-06 09:35:00|127.46|126.36|127.53|126.43|127.59|126.49|127.34|126.24|105
1644140400000|2022-02-06 09:40:00|127.54|126.44|127.11|126.01|127.58|126.48|127.11|126.01|169
1644140700000|2022-02-06 09:45:00|127.1|126|127.38|126.28|127.49|126.39|127.09|125.99|165
1644141000000|2022-02-06 09:50:00|127.39|126.29|127.28|126.18|127.42|126.32|127.24|126.14|118
1644141300000|2022-02-06 09:55:00|127.29|126.19|127.16|126.06|127.42|126.32|127.16|126.06|186
1644141600000|2022-02-06 10:00:00|127.15|126.05|127.3|126.2|127.55|126.45|127.15|126.05|235
1644141900000|2022-02-06 10:05:00|127.31|126.21|127.19|126.09|127.48|126.38|127.19|126.09|179
1644142200000|2022-02-06 10:10:00|127.18|126.08|127.03|125.93|127.19|126.09|126.98|125.88|166
1644142500000|2022-02-06 10:15:00|127.02|125.92|126.86|125.76|127.03|125.93|126.66|125.56|227
1644142800000|2022-02-06 10:20:00|126.87|125.77|126.45|125.35|126.91|125.81|126.38|125.28|146
1644143100000|2022-02-06 10:25:00|126.46|125.36|126.68|125.58|126.86|125.76|126.46|125.36|154
1644143400000|2022-02-06 10:30:00|126.67|125.57|125.96|124.86|126.71|125.61|125.85|124.75|184
1644143700000|2022-02-06 10:35:00|125.97|124.87|126.09|124.99|126.31|125.21|125.97|124.87|215
1644144000000|2022-02-06 10:40:00|126.1|125|126.11|125.01|126.31|125.21|126.07|124.97|177
1644144300000|2022-02-06 10:45:00|126.12|125.02|125.76|124.66|126.14|125.04|125.61|124.51|188
1644144600000|2022-02-06 10:50:00|125.75|124.65|125.66|124.56|125.88|124.78|125.66|124.56|148
1644144900000|2022-02-06 10:55:00|125.67|124.57|125.46|124.36|125.77|124.67|125.38|124.28|174
1644145200000|2022-02-06 11:00:00|125.45|124.35|125.43|124.33|125.87|124.77|125.42|124.32|212
1644145500000|2022-02-06 11:05:00|125.42|124.32|125.21|124.11|125.51|124.41|125.2|124.1|160
1644145800000|2022-02-06 11:10:00|125.22|124.12|125.47|124.37|125.55|124.45|125.12|124.02|221
1644146100000|2022-02-06 11:15:00|125.46|124.36|125.44|124.34|125.76|124.66|125.42|124.32|208
1644146400000|2022-02-06 11:20:00|125.45|124.35|125.57|124.47|125.68|124.58|125.45|124.35|208
1644146700000|2022-02-06 11:25:00|125.58|124.48|125.67|124.57|125.75|124.65|125.57|124.47|157
1644147000000|2022-02-06 11:30:00|125.66|124.56|125.57|124.47|125.76|124.66|125.57|124.47|141
1644147300000|2022-02-06 11:35:00|125.59|124.49|125.74|124.64|125.78|124.68|125.58|124.48|158
1644147600000|2022-02-06 11:40:00|125.75|124.65|125.45|124.35|125.8|124.7|125.45|124.35|171
1644147900000|2022-02-06 11:45:00|125.44|124.34|125.48|124.38|125.5|124.4|125.24|124.14|223
1644148200000|2022-02-06 11:50:00|125.47|124.37|125.63|124.53|125.66|124.56|125.42|124.32|186
1644148500000|2022-02-06 11:55:00|125.64|124.54|125.73|124.63|125.74|124.64|125.55|124.45|142
1644148800000|2022-02-06 12:00:00|125.75|124.65|125.94|124.84|125.97|124.87|125.73|124.63|172
1644149100000|2022-02-06 12:05:00|125.95|124.85|126.46|125.36|126.46|125.36|125.94|124.84|268
1644149400000|2022-02-06 12:10:00|126.45|125.35|126.45|125.35|126.46|125.36|126.33|125.23|121
1644149700000|2022-02-06 12:15:00|126.44|125.34|126.34|125.24|126.47|125.37|126.24|125.14|173
1644150000000|2022-02-06 12:20:00|126.36|125.26|126.23|125.13|126.37|125.27|126.14|125.04|106
1644150300000|2022-02-06 12:25:00|126.22|125.12|126.26|125.16|126.3|125.2|126.14|125.04|137
1644150600000|2022-02-06 12:30:00|126.25|125.15|126.18|125.08|126.4|125.3|126.17|125.07|133
1644150900000|2022-02-06 12:35:00|126.19|125.09|125.99|124.89|126.19|125.09|125.96|124.86|176
1644151200000|2022-02-06 12:40:00|125.97|124.87|125.59|124.49|125.97|124.87|125.59|124.49|137
1644151500000|2022-02-06 12:45:00|125.58|124.48|124.66|123.56|125.59|124.49|124.42|123.32|223
1644151800000|2022-02-06 12:50:00|124.67|123.57|124.74|123.64|124.95|123.85|124.65|123.55|288
1644152100000|2022-02-06 12:55:00|124.75|123.65|125.01|123.91|125.02|123.92|124.56|123.46|248
1644152400000|2022-02-06 13:00:00|124.99|123.89|124.92|123.82|125.14|124.04|124.8|123.7|237
1644152700000|2022-02-06 13:05:00|124.91|123.81|125.62|124.52|125.64|124.54|124.84|123.74|312
1644153000000|2022-02-06 13:10:00|125.63|124.53|124.89|123.79|125.85|124.75|124.74|123.64|365
1644153300000|2022-02-06 13:15:00|124.9|123.8|124.97|123.87|125.02|123.92|124.52|123.42|381
1644153600000|2022-02-06 13:20:00|124.96|123.86|125.25|124.15|125.28|124.18|124.86|123.76|164
1644153900000|2022-02-06 13:25:00|125.24|124.14|125.16|124.06|125.35|124.25|124.95|123.85|295
1644154200000|2022-02-06 13:30:00|125.15|124.05|125.22|124.12|125.24|124.14|124.94|123.84|206
1644154500000|2022-02-06 13:35:00|125.21|124.11|124.95|123.85|125.28|124.18|124.72|123.62|209
1644154800000|2022-02-06 13:40:00|124.94|123.84|124.86|123.76|124.97|123.87|124.74|123.64|182
1644155100000|2022-02-06 13:45:00|124.87|123.77|124.94|123.84|124.96|123.86|124.75|123.65|203
1644155400000|2022-02-06 13:50:00|124.96|123.86|124.98|123.88|125.08|123.98|124.95|123.85|186
1644155700000|2022-02-06 13:55:00|124.99|123.89|124.99|123.89|125.15|124.05|124.85|123.75|163
1644156000000|2022-02-06 14:00:00|124.98|123.88|124.7|123.6|125.08|123.98|124.67|123.57|163
1644156300000|2022-02-06 14:05:00|124.69|123.59|124.76|123.66|124.8|123.7|124.59|123.49|158
1644156600000|2022-02-06 14:10:00|124.77|123.67|124.58|123.48|124.8|123.7|124.41|123.31|135
1644156900000|2022-02-06 14:15:00|124.59|123.49|124.77|123.67|124.77|123.67|124.53|123.43|167
1644157200000|2022-02-06 14:20:00|124.78|123.68|124.95|123.85|124.96|123.86|124.77|123.67|118
1644157500000|2022-02-06 14:25:00|124.94|123.84|125.14|124.04|125.14|124.04|124.94|123.84|164
1644157800000|2022-02-06 14:30:00|125.13|124.03|125.36|124.26|126.23|125.13|125.05|123.95|555
1644158100000|2022-02-06 14:35:00|125.35|124.25|124.46|123.36|125.36|124.26|123.84|122.74|584
1644158400000|2022-02-06 14:40:00|124.45|123.35|123.41|122.31|124.45|123.35|122.75|121.65|539
1644158700000|2022-02-06 14:45:00|123.39|122.29|122.37|121.27|123.72|122.62|121.4|120.3|635
1644159000000|2022-02-06 14:50:00|122.4|121.3|122.46|121.36|122.84|121.74|122.18|121.08|531
1644159300000|2022-02-06 14:55:00|122.47|121.37|122.37|121.27|122.76|121.66|122.03|120.93|398
1644159600000|2022-02-06 15:00:00|122.38|121.28|121.7|120.6|122.38|121.28|121.22|120.12|508
1644159900000|2022-02-06 15:05:00|121.71|120.61|122.26|121.16|122.8|121.7|121.65|120.55|550
1644160200000|2022-02-06 15:10:00|122.25|121.15|122.18|121.08|122.37|121.27|121.98|120.88|334
1644160500000|2022-02-06 15:15:00|122.19|121.09|122.35|121.25|122.64|121.54|122.09|120.99|310
1644160800000|2022-02-06 15:20:00|122.34|121.24|122.64|121.54|122.68|121.58|122.34|121.24|247
1644161100000|2022-02-06 15:25:00|122.63|121.53|123.06|121.96|123.06|121.96|122.63|121.53|191
1644161400000|2022-02-06 15:30:00|123.05|121.95|123.15|122.05|123.34|122.24|122.97|121.87|259
1644161700000|2022-02-06 15:35:00|123.14|122.04|122.85|121.75|123.18|122.08|122.76|121.66|302
1644162000000|2022-02-06 15:40:00|122.86|121.76|122.46|121.36|122.97|121.87|122.43|121.33|239
1644162300000|2022-02-06 15:45:00|122.47|121.37|123.17|122.07|123.26|122.16|122.47|121.37|313
1644162600000|2022-02-06 15:50:00|123.2|122.1|123.27|122.17|123.34|122.24|123.15|122.05|178
1644162900000|2022-02-06 15:55:00|123.26|122.16|123.35|122.25|123.36|122.26|123.16|122.06|166
1644163200000|2022-02-06 16:00:00|123.36|122.26|122.97|121.87|123.44|122.34|122.93|121.83|380
1644163500000|2022-02-06 16:05:00|122.98|121.88|123.05|121.95|123.07|121.97|122.88|121.78|150
1644163800000|2022-02-06 16:10:00|123.07|121.97|123.26|122.16|123.37|122.27|123.07|121.97|230
1644164100000|2022-02-06 16:15:00|123.27|122.17|123.49|122.39|123.55|122.45|123.27|122.17|190
1644164400000|2022-02-06 16:20:00|123.5|122.4|123.62|122.52|123.68|122.58|123.48|122.38|175
1644164700000|2022-02-06 16:25:00|123.63|122.53|123.66|122.56|123.8|122.7|123.62|122.52|163
1644165000000|2022-02-06 16:30:00|123.65|122.55|124.03|122.93|124.06|122.96|123.65|122.55|224
1644165300000|2022-02-06 16:35:00|124.04|122.94|124.12|123.02|124.43|123.33|123.86|122.76|283
1644165600000|2022-02-06 16:40:00|124.11|123.01|123.93|122.83|124.45|123.35|123.86|122.76|310
1644165900000|2022-02-06 16:45:00|123.94|122.84|124.47|123.37|124.54|123.44|123.94|122.84|270
1644166200000|2022-02-06 16:50:00|124.48|123.38|124.47|123.37|124.53|123.43|124.26|123.16|193
1644166500000|2022-02-06 16:55:00|124.46|123.36|124.35|123.25|124.48|123.38|124.35|123.25|187
1644166800000|2022-02-06 17:00:00|124.36|123.26|124.38|123.28|124.45|123.35|124.18|123.08|146
1644167100000|2022-02-06 17:05:00|124.37|123.27|124.45|123.35|124.46|123.36|124.07|122.97|188
1644167400000|2022-02-06 17:10:00|124.46|123.36|124.18|123.08|124.57|123.47|124.18|123.08|171
1644167700000|2022-02-06 17:15:00|124.17|123.07|124.35|123.25|124.45|123.35|124.17|123.07|154
1644168000000|2022-02-06 17:20:00|124.36|123.26|124.53|123.43|124.55|123.45|124.35|123.25|133
1644168300000|2022-02-06 17:25:00|124.54|123.44|124.47|123.37|124.55|123.45|124.27|123.17|168
1644168600000|2022-02-06 17:30:00|124.46|123.36|124.37|123.27|124.48|123.38|124.36|123.26|154
1644168900000|2022-02-06 17:35:00|124.36|123.26|124.4|123.3|124.5|123.4|124.33|123.23|171
1644169200000|2022-02-06 17:40:00|124.41|123.31|124.17|123.07|124.57|123.47|124.02|122.92|232
1644169500000|2022-02-06 17:45:00|124.18|123.08|124.17|123.07|124.29|123.19|124.15|123.05|148
1644169800000|2022-02-06 17:50:00|124.18|123.08|124.27|123.17|124.29|123.19|124.13|123.03|137
1644170100000|2022-02-06 17:55:00|124.26|123.16|124.26|123.16|124.29|123.19|123.85|122.75|178
1644170400000|2022-02-06 18:00:00|124.25|123.15|124.27|123.17|124.28|123.18|124.06|122.96|166
1644170700000|2022-02-06 18:05:00|124.28|123.18|124.01|122.91|124.31|123.21|123.87|122.77|138
1644171000000|2022-02-06 18:10:00|124.02|122.92|123.67|122.57|124.08|122.98|123.67|122.57|158
1644171300000|2022-02-06 18:15:00|123.68|122.58|123.66|122.56|123.9|122.8|123.64|122.54|168
1644171600000|2022-02-06 18:20:00|123.65|122.55|123.51|122.41|123.68|122.58|123.5|122.4|154
1644171900000|2022-02-06 18:25:00|123.5|122.4|123.46|122.36|123.51|122.41|123.35|122.25|168
1644172200000|2022-02-06 18:30:00|123.45|122.35|123.28|122.18|123.46|122.36|123.28|122.18|130
1644172500000|2022-02-06 18:35:00|123.29|122.19|123.47|122.37|123.64|122.54|123.27|122.17|136
1644172800000|2022-02-06 18:40:00|123.46|122.36|123.61|122.51|123.87|122.77|123.46|122.36|149
1644173100000|2022-02-06 18:45:00|123.62|122.52|123.68|122.58|123.79|122.69|123.58|122.48|131
1644173400000|2022-02-06 18:50:00|123.69|122.59|123.35|122.25|123.71|122.61|123.21|122.11|190
1644173700000|2022-02-06 18:55:00|123.36|122.26|123.55|122.45|123.56|122.46|123.21|122.11|224
1644174000000|2022-02-06 19:00:00|123.51|122.41|123.78|122.68|123.9|122.8|123.46|122.36|184
1644174300000|2022-02-06 19:05:00|123.77|122.67|123.95|122.85|124.04|122.94|123.77|122.67|148
1644174600000|2022-02-06 19:10:00|123.96|122.86|124.08|122.98|124.1|123|123.9|122.8|144
1644174900000|2022-02-06 19:15:00|124.09|122.99|124.5|123.4|124.5|123.4|124.08|122.98|138
1644175200000|2022-02-06 19:20:00|124.49|123.39|124.57|123.47|124.6|123.5|124.4|123.3|153
1644175500000|2022-02-06 19:25:00|124.58|123.48|124.6|123.5|124.6|123.5|124.28|123.18|183
1644175800000|2022-02-06 19:30:00|124.59|123.49|124.57|123.47|124.77|123.67|124.54|123.44|189
1644176100000|2022-02-06 19:35:00|124.58|123.48|124.61|123.51|124.67|123.57|124.47|123.37|129
1644176400000|2022-02-06 19:40:00|124.6|123.5|124.46|123.36|124.61|123.51|124.25|123.15|196
1644176700000|2022-02-06 19:45:00|124.45|123.35|124.48|123.38|124.49|123.39|124.34|123.24|160
1644177000000|2022-02-06 19:50:00|124.49|123.39|124.55|123.45|124.69|123.59|124.43|123.33|194
1644177300000|2022-02-06 19:55:00|124.56|123.46|124.86|123.76|124.89|123.79|124.56|123.46|159
1644177600000|2022-02-06 20:00:00|124.85|123.75|124.76|123.66|124.88|123.78|124.57|123.47|204
1644177900000|2022-02-06 20:05:00|124.77|123.67|124.79|123.69|124.87|123.77|124.69|123.59|145
1644178200000|2022-02-06 20:10:00|124.8|123.7|124.66|123.56|124.82|123.72|124.64|123.54|109
1644178500000|2022-02-06 20:15:00|124.65|123.55|124.5|123.4|124.67|123.57|124.44|123.34|196
1644178800000|2022-02-06 20:20:00|124.49|123.39|124.48|123.38|124.56|123.46|124.27|123.17|142
1644179100000|2022-02-06 20:25:00|124.47|123.37|124.5|123.4|124.5|123.4|124.36|123.26|123
1644179400000|2022-02-06 20:30:00|124.49|123.39|124.65|123.55|124.68|123.58|124.41|123.31|186
1644179700000|2022-02-06 20:35:00|124.66|123.56|125.09|122.99|125.19|123.64|124.66|122.97|127
1644180000000|2022-02-06 20:40:00|125.1|123|124.86|122.76|125.11|123.01|124.67|122.57|165
1644180300000|2022-02-06 20:45:00|124.87|122.77|124.45|122.35|124.96|122.86|124.3|122.2|198
1644180600000|2022-02-06 20:50:00|124.44|122.34|124.42|122.32|124.59|122.49|124.28|122.18|208
1644180900000|2022-02-06 20:55:00|124.43|122.33|124.85|122.75|124.95|122.85|124.42|122.32|194
1644181200000|2022-02-06 21:00:00|124.86|122.76|125.18|123.08|125.28|123.18|124.86|122.76|143
1644181500000|2022-02-06 21:05:00|125.17|123.07|125.24|123.14|125.24|123.14|124.87|122.77|143
1644181800000|2022-02-06 21:10:00|125.23|123.13|125.05|122.95|125.28|123.18|124.96|122.86|192
1644182100000|2022-02-06 21:15:00|125.06|122.96|125.38|123.28|125.39|123.29|125.06|122.96|130
1644182400000|2022-02-06 21:20:00|125.39|123.29|125.38|123.28|125.48|123.38|125.35|123.25|91
1644182700000|2022-02-06 21:25:00|125.39|123.29|125.85|123.75|125.98|123.88|125.34|123.24|210
1644183000000|2022-02-06 21:30:00|125.84|123.74|125.99|123.89|126.06|123.96|125.74|123.64|212
1644183300000|2022-02-06 21:35:00|125.98|123.88|125.73|123.63|126.01|123.91|125.47|123.37|229
1644183600000|2022-02-06 21:40:00|125.74|123.64|125.75|123.65|125.77|123.67|125.56|123.46|187
1644183900000|2022-02-06 21:45:00|125.76|123.66|125.77|123.67|125.8|123.7|125.58|123.48|131
1644184200000|2022-02-06 21:50:00|125.76|123.66|126.08|123.98|126.2|124.1|125.75|123.65|166
1644184500000|2022-02-06 21:55:00|126.07|123.97|125.85|123.75|126.08|123.98|125.78|123.68|218
1644184800000|2022-02-06 22:00:00|125.84|123.74|125.56|124.46|126.13|124.47|125.55|123.58|251
1644185100000|2022-02-06 22:05:00|125.55|124.45|125.67|124.57|125.69|124.59|125.41|124.31|251
1644185400000|2022-02-06 22:10:00|125.66|124.56|125.59|124.49|125.69|124.59|125.54|124.44|221
1644185700000|2022-02-06 22:15:00|125.58|124.48|125.34|124.24|125.59|124.49|125.24|124.14|256
1644186000000|2022-02-06 22:20:00|125.35|124.25|125.42|124.32|125.48|124.38|125.33|124.23|196
1644186300000|2022-02-06 22:25:00|125.41|124.31|125.11|124.01|125.41|124.31|125.06|123.96|240
1644186600000|2022-02-06 22:30:00|125.12|124.02|125.09|123.99|125.12|124.02|125.02|123.92|218
1644186900000|2022-02-06 22:35:00|125.1|124|124.98|123.88|125.14|124.04|124.96|123.86|224
1644187200000|2022-02-06 22:40:00|124.99|123.89|125.29|124.19|125.29|124.19|124.96|123.86|249
1644187500000|2022-02-06 22:45:00|125.3|124.2|125.26|124.16|125.31|124.21|125.25|124.15|110
1644187800000|2022-02-06 22:50:00|125.27|124.17|124.93|123.83|125.27|124.17|124.73|123.63|277
1644188100000|2022-02-06 22:55:00|124.92|123.82|124.81|123.71|124.92|123.82|124.64|123.54|254
1644188400000|2022-02-06 23:00:00|124.8|123.7|124.95|123.85|125.23|124.13|124.61|123.51|513
1644188700000|2022-02-06 23:05:00|124.94|123.84|126.09|124.99|126.09|124.99|124.86|123.76|503
1644189000000|2022-02-06 23:10:00|126.11|125.01|125.55|124.45|126.83|125.73|125.51|124.41|645
1644189300000|2022-02-06 23:15:00|125.56|124.46|126.72|125.62|126.85|125.75|125.56|124.46|645
1644189600000|2022-02-06 23:20:00|126.75|125.65|127.51|126.41|127.57|126.47|126.71|125.61|669
1644189900000|2022-02-06 23:25:00|127.54|126.44|126.94|125.84|127.69|126.59|126.66|125.56|506
1644190200000|2022-02-06 23:30:00|126.92|125.82|127.35|126.25|127.42|126.32|126.91|125.81|478
1644190500000|2022-02-06 23:35:00|127.34|126.24|127.41|126.31|127.7|126.6|127.22|126.12|443
1644190800000|2022-02-06 23:40:00|127.4|126.3|128.46|127.36|128.47|127.37|127.36|126.26|489
1644191100000|2022-02-06 23:45:00|128.45|127.35|128.03|126.93|128.66|127.56|127.83|126.73|552
1644191400000|2022-02-06 23:50:00|128.02|126.92|128.27|127.17|128.3|127.2|127.8|126.7|475
1644191700000|2022-02-06 23:55:00|128.28|127.18|128.23|127.13|128.4|127.3|128.05|126.95|374
1644192000000|2022-02-07 00:00:00|128.24|127.14|127.73|126.63|128.48|127.38|127.49|126.39|534
1644192300000|2022-02-07 00:05:00|127.72|126.62|127.43|126.33|127.78|126.68|127.36|126.26|481
1644192600000|2022-02-07 00:10:00|127.42|126.32|126.75|125.65|127.43|126.33|126.54|125.44|605
1644192900000|2022-02-07 00:15:00|126.74|125.64|126.28|125.18|127.08|125.98|126.24|125.14|512
1644193200000|2022-02-07 00:20:00|126.26|125.16|126.58|125.48|127.11|126.01|126.17|125.07|554
1644193500000|2022-02-07 00:25:00|126.57|125.47|126.11|125.01|126.58|125.48|125.65|124.55|699
1644193800000|2022-02-07 00:30:00|126.12|125.02|126.22|125.12|126.43|125.33|125.96|124.86|466
1644194100000|2022-02-07 00:35:00|126.21|125.11|126.14|125.04|126.54|125.44|125.97|124.87|442
1644194400000|2022-02-07 00:40:00|126.11|125.01|126.52|125.42|126.61|125.51|126.11|125.01|383
1644194700000|2022-02-07 00:45:00|126.51|125.41|126.22|125.12|126.7|125.6|125.98|124.88|354
1644195000000|2022-02-07 00:50:00|126.21|125.11|126.7|125.6|126.72|125.62|126.12|125.02|316
1644195300000|2022-02-07 00:55:00|126.69|125.59|126.98|125.88|127.15|126.05|126.67|125.57|362
1644195600000|2022-02-07 01:00:00|126.97|125.87|126.52|125.42|127.13|126.03|126.4|125.3|401
1644195900000|2022-02-07 01:05:00|126.53|125.43|126.34|125.24|126.6|125.5|126.28|125.18|296
1644196200000|2022-02-07 01:10:00|126.33|125.23|126.64|125.54|126.64|125.54|126.2|125.1|345
1644196500000|2022-02-07 01:15:00|126.63|125.53|126.7|125.6|126.76|125.66|126.53|125.43|357
1644196800000|2022-02-07 01:20:00|126.71|125.61|126.62|125.52|126.83|125.73|126.5|125.4|316
1644197100000|2022-02-07 01:25:00|126.63|125.53|126.56|125.46|126.94|125.84|126.46|125.36|324
1644197400000|2022-02-07 01:30:00|126.57|125.47|126.77|125.67|126.84|125.74|126.57|125.47|326
1644197700000|2022-02-07 01:35:00|126.76|125.66|127.34|126.24|127.42|126.32|126.73|125.63|393
1644198000000|2022-02-07 01:40:00|127.33|126.23|127.13|126.03|127.38|126.28|126.88|125.78|438
1644198300000|2022-02-07 01:45:00|127.12|126.02|127.17|126.07|127.37|126.27|126.97|125.87|355
1644198600000|2022-02-07 01:50:00|127.18|126.08|126.97|125.87|127.28|126.18|126.87|125.77|347
1644198900000|2022-02-07 01:55:00|126.95|125.85|126.7|125.6|126.95|125.85|126.57|125.47|284
1644199200000|2022-02-07 02:00:00|126.73|125.63|126.75|125.65|126.99|125.89|126.66|125.56|356
1644199500000|2022-02-07 02:05:00|126.76|125.66|126.81|125.71|126.89|125.79|126.74|125.64|352
1644199800000|2022-02-07 02:10:00|126.82|125.72|126.59|125.49|126.87|125.77|126.55|125.45|314
1644200100000|2022-02-07 02:15:00|126.58|125.48|126.7|125.6|126.81|125.71|126.58|125.48|230
1644200400000|2022-02-07 02:20:00|126.69|125.59|127.05|125.95|127.05|125.95|126.69|125.59|308
1644200700000|2022-02-07 02:25:00|127.07|125.97|126.93|125.83|127.07|125.97|126.71|125.61|276
1644201000000|2022-02-07 02:30:00|126.95|125.85|126.97|125.87|127.18|126.08|126.92|125.82|334
1644201300000|2022-02-07 02:35:00|126.98|125.88|127.27|126.17|127.3|126.2|126.95|125.85|396
1644201600000|2022-02-07 02:40:00|127.3|126.2|127.61|126.51|127.68|126.58|127.15|126.05|398
1644201900000|2022-02-07 02:45:00|127.62|126.52|127.67|126.57|128.01|126.91|127.62|126.52|487
1644202200000|2022-02-07 02:50:00|127.66|126.56|127.67|126.57|127.77|126.67|127.39|126.29|382
1644202500000|2022-02-07 02:55:00|127.66|126.56|127.07|125.97|127.67|126.57|127.06|125.96|396
1644202800000|2022-02-07 03:00:00|127.09|125.99|127.48|126.38|127.54|126.44|127.07|125.97|295
1644203100000|2022-02-07 03:05:00|127.49|126.39|127.81|126.71|127.93|126.83|127.46|126.36|289
1644203400000|2022-02-07 03:10:00|127.82|126.72|127.63|126.53|127.9|126.8|127.56|126.46|317
1644203700000|2022-02-07 03:15:00|127.64|126.54|127.69|126.59|127.87|126.77|127.63|126.53|258
1644204000000|2022-02-07 03:20:00|127.68|126.58|127.84|126.74|127.84|126.74|127.58|126.48|210
1644204300000|2022-02-07 03:25:00|127.82|126.72|127.97|126.87|128.36|127.26|127.76|126.66|358
1644204600000|2022-02-07 03:30:00|127.96|126.86|127.84|126.74|127.99|126.89|127.46|126.36|381
1644204900000|2022-02-07 03:35:00|127.83|126.73|127.86|126.76|128.18|127.08|127.74|126.64|502
1644205200000|2022-02-07 03:40:00|127.87|126.77|127.89|126.79|128.29|127.19|127.87|126.77|396
1644205500000|2022-02-07 03:45:00|127.88|126.78|127.86|126.76|128.01|126.91|127.65|126.55|338
1644205800000|2022-02-07 03:50:00|127.85|126.75|127.95|126.85|128.03|126.93|127.79|126.69|352
1644206100000|2022-02-07 03:55:00|127.94|126.84|127.8|126.7|128.1|127|127.79|126.69|341
1644206400000|2022-02-07 04:00:00|127.79|126.69|127.68|126.58|128.09|126.99|127.67|126.57|378
1644206700000|2022-02-07 04:05:00|127.64|126.54|127.27|126.17|127.73|126.63|127.26|126.16|382
1644207000000|2022-02-07 04:10:00|127.3|126.2|127.35|126.25|127.45|126.35|127.26|126.16|278
1644207300000|2022-02-07 04:15:00|127.37|126.27|127.8|126.7|127.81|126.71|127.35|126.25|377
1644207600000|2022-02-07 04:20:00|127.79|126.69|128.1|127|128.15|127.05|127.72|126.62|399
1644207900000|2022-02-07 04:25:00|128.11|127.01|127.98|126.88|128.17|127.07|127.95|126.85|270
1644208200000|2022-02-07 04:30:00|127.97|126.87|127.85|126.75|128.03|126.93|127.66|126.56|272
1644208500000|2022-02-07 04:35:00|127.84|126.74|127.69|126.59|127.86|126.76|127.65|126.55|165
1644208800000|2022-02-07 04:40:00|127.68|126.58|127.57|126.47|127.79|126.69|127.57|126.47|257
1644209100000|2022-02-07 04:45:00|127.58|126.48|127.46|126.36|127.59|126.49|127.3|126.2|275
1644209400000|2022-02-07 04:50:00|127.45|126.35|127.41|126.31|127.54|126.44|127.29|126.19|336
1644209700000|2022-02-07 04:55:00|127.42|126.32|127.56|126.46|127.62|126.52|127.37|126.27|306
1644210000000|2022-02-07 05:00:00|127.55|126.45|127.22|126.12|127.62|126.52|127.2|126.1|259
1644210300000|2022-02-07 05:05:00|127.23|126.13|127.56|126.46|127.63|126.53|127.22|126.12|349
1644210600000|2022-02-07 05:10:00|127.57|126.47|127.82|126.72|127.95|126.85|127.42|126.32|307
1644210900000|2022-02-07 05:15:00|127.81|126.71|127.85|126.75|128.01|126.91|127.78|126.68|246
1644211200000|2022-02-07 05:20:00|127.86|126.76|127.6|126.5|127.86|126.76|127.59|126.49|258
1644211500000|2022-02-07 05:25:00|127.61|126.51|127.69|126.59|128.44|127.34|127.61|126.51|391
1644211800000|2022-02-07 05:30:00|127.7|126.6|127.78|126.68|127.86|126.76|127.58|126.48|384
1644212100000|2022-02-07 05:35:00|127.79|126.69|127.69|126.59|127.89|126.79|127.57|126.47|354
1644212400000|2022-02-07 05:40:00|127.67|126.57|127.62|126.52|127.78|126.68|127.57|126.47|347
1644212700000|2022-02-07 05:45:00|127.63|126.53|127.71|126.61|127.75|126.65|127.32|126.22|363
1644213000000|2022-02-07 05:50:00|127.73|126.63|128.02|126.92|128.14|127.04|127.71|126.61|331
1644213300000|2022-02-07 05:55:00|128.01|126.91|128.26|127.16|128.31|127.21|128.01|126.91|283
1644213600000|2022-02-07 06:00:00|128.27|127.17|128.24|127.14|128.36|127.26|128.12|127.02|288
1644213900000|2022-02-07 06:05:00|128.25|127.15|128.99|127.89|129|127.9|128.25|127.15|336
1644214200000|2022-02-07 06:10:00|129|127.9|129.1|128|129.33|128.23|128.78|127.68|392
1644214500000|2022-02-07 06:15:00|129.09|127.99|128.98|127.88|129.15|128.05|128.87|127.77|390
1644214800000|2022-02-07 06:20:00|128.97|127.87|128.81|127.71|129.25|128.15|128.77|127.67|301
1644215100000|2022-02-07 06:25:00|128.82|127.72|128.82|127.72|128.9|127.8|128.62|127.52|335
1644215400000|2022-02-07 06:30:00|128.81|127.71|128.74|127.64|128.9|127.8|128.65|127.55|325
1644215700000|2022-02-07 06:35:00|128.77|127.67|128.64|127.54|128.8|127.7|128.51|127.41|354
1644216000000|2022-02-07 06:40:00|128.65|127.55|128.68|127.58|128.83|127.73|128.61|127.51|316
1644216300000|2022-02-07 06:45:00|128.69|127.59|128.92|127.82|128.92|127.82|128.62|127.52|284
1644216600000|2022-02-07 06:50:00|128.91|127.81|128.51|127.41|129.02|127.92|128.5|127.4|317
1644216900000|2022-02-07 06:55:00|128.52|127.42|128.67|127.57|128.75|127.65|128.51|127.41|320
1644217200000|2022-02-07 07:00:00|128.68|127.58|128.97|127.87|129.09|127.99|128.67|127.57|352
1644217500000|2022-02-07 07:05:00|128.98|127.88|128.92|127.82|129.12|128.02|128.9|127.8|268
1644217800000|2022-02-07 07:10:00|128.91|127.81|129.11|128.01|129.13|128.03|128.91|127.81|290
1644218100000|2022-02-07 07:15:00|129.1|128|129.18|128.08|129.18|128.08|129.06|127.96|239
1644218400000|2022-02-07 07:20:00|129.2|128.1|129.39|128.29|129.53|128.43|129.14|128.04|325
1644218700000|2022-02-07 07:25:00|129.38|128.28|129.52|128.42|129.6|128.5|129.37|128.27|281
1644219000000|2022-02-07 07:30:00|129.51|128.41|129.23|128.13|129.61|128.51|129.09|127.99|321
1644219300000|2022-02-07 07:35:00|129.22|128.12|128.94|127.84|129.23|128.13|128.8|127.7|347
1644219600000|2022-02-07 07:40:00|128.96|127.86|128.91|127.81|129.03|127.93|128.83|127.73|289
1644219900000|2022-02-07 07:45:00|128.9|127.8|128.74|127.64|129.1|128|128.57|127.47|361
1644220200000|2022-02-07 07:50:00|128.75|127.65|128.93|127.83|128.95|127.85|128.61|127.51|320
1644220500000|2022-02-07 07:55:00|128.94|127.84|129.08|127.98|129.22|128.12|128.93|127.83|326
1644220800000|2022-02-07 08:00:00|129.09|127.99|129.33|128.23|129.5|128.4|128.84|127.74|467
1644221100000|2022-02-07 08:05:00|129.34|128.24|128.68|127.58|129.43|128.33|128.68|127.58|412
1644221400000|2022-02-07 08:10:00|128.67|127.57|128.72|127.62|128.86|127.76|128.64|127.54|335
1644221700000|2022-02-07 08:15:00|128.71|127.61|128.4|127.3|128.79|127.69|128.33|127.23|300
1644222000000|2022-02-07 08:20:00|128.41|127.31|128.57|127.47|128.65|127.55|128.3|127.2|314
1644222300000|2022-02-07 08:25:00|128.54|127.44|128.49|127.39|128.64|127.54|128.46|127.36|282
1644222600000|2022-02-07 08:30:00|128.48|127.38|128.47|127.37|128.67|127.57|128.44|127.34|360
1644222900000|2022-02-07 08:35:00|128.5|127.4|128.42|127.32|128.57|127.47|128.34|127.24|410
1644223200000|2022-02-07 08:40:00|128.43|127.33|128.57|127.47|128.62|127.52|128.28|127.18|328
1644223500000|2022-02-07 08:45:00|128.56|127.46|128.7|127.6|128.84|127.74|128.52|127.42|332
1644223800000|2022-02-07 08:50:00|128.69|127.59|129.16|128.06|129.18|128.08|128.68|127.58|361
1644224100000|2022-02-07 08:55:00|129.15|128.05|128.94|127.84|129.19|128.09|128.81|127.71|300
1644224400000|2022-02-07 09:00:00|128.93|127.83|129.08|127.98|129.12|128.02|128.79|127.69|282
1644224700000|2022-02-07 09:05:00|129.07|127.97|128.99|127.89|129.15|128.05|128.94|127.84|230
1644225000000|2022-02-07 09:10:00|129|127.9|128.74|127.64|129|127.9|128.64|127.54|376
1644225300000|2022-02-07 09:15:00|128.73|127.63|128.57|127.47|128.91|127.81|128.55|127.45|357
1644225600000|2022-02-07 09:20:00|128.58|127.48|128.47|127.37|128.68|127.58|128.4|127.3|368
1644225900000|2022-02-07 09:25:00|128.48|127.38|128.35|127.25|128.49|127.39|128.11|127.01|320
1644226200000|2022-02-07 09:30:00|128.34|127.24|127.63|126.53|128.39|127.29|127.58|126.48|418
1644226500000|2022-02-07 09:35:00|127.64|126.54|127.48|126.38|127.64|126.54|127.13|126.03|500
1644226800000|2022-02-07 09:40:00|127.51|126.41|127.48|126.38|127.76|126.66|127.48|126.38|403
1644227100000|2022-02-07 09:45:00|127.47|126.37|127.69|126.59|128|126.9|127.39|126.29|406
1644227400000|2022-02-07 09:50:00|127.72|126.62|128.1|127|128.16|127.06|127.68|126.58|359
1644227700000|2022-02-07 09:55:00|128.11|127.01|128.08|126.98|128.3|127.2|128.01|126.91|395
1644228000000|2022-02-07 10:00:00|128.07|126.97|128.23|127.13|128.39|127.29|128.06|126.96|313
1644228300000|2022-02-07 10:05:00|128.24|127.14|127.88|126.78|128.29|127.19|127.77|126.67|399
1644228600000|2022-02-07 10:10:00|127.89|126.79|127.84|126.74|128.02|126.92|127.78|126.68|363
1644228900000|2022-02-07 10:15:00|127.85|126.75|128.1|127|128.12|127.02|127.8|126.7|325
1644229200000|2022-02-07 10:20:00|128.09|126.99|127.86|126.76|128.12|127.02|127.86|126.76|309
1644229500000|2022-02-07 10:25:00|127.87|126.77|128|126.9|128.02|126.92|127.86|126.76|294
1644229800000|2022-02-07 10:30:00|128.01|126.91|128.3|127.2|128.31|127.21|128|126.9|356
1644230100000|2022-02-07 10:35:00|128.29|127.19|128.21|127.11|128.3|127.2|128.17|127.07|301
1644230400000|2022-02-07 10:40:00|128.24|127.14|128.39|127.29|128.39|127.29|128.19|127.09|302
1644230700000|2022-02-07 10:45:00|128.4|127.3|128.23|127.13|128.48|127.38|128.17|127.07|337
1644231000000|2022-02-07 10:50:00|128.25|127.15|128.01|126.91|128.32|127.22|127.96|126.86|353
1644231300000|2022-02-07 10:55:00|127.98|126.88|127.99|126.89|128.11|127.01|127.95|126.85|300
1644231600000|2022-02-07 11:00:00|128|126.9|128.12|127.02|128.18|127.08|127.98|126.88|335
1644231900000|2022-02-07 11:05:00|128.11|127.01|128.2|127.1|128.23|127.13|128.06|126.96|228
1644232200000|2022-02-07 11:10:00|128.21|127.11|128.16|127.06|128.23|127.13|128.14|127.04|209
1644232500000|2022-02-07 11:15:00|128.17|127.07|128.37|127.27|128.4|127.3|128.16|127.06|241
1644232800000|2022-02-07 11:20:00|128.36|127.26|128.37|127.27|128.39|127.29|128.13|127.03|258
1644233100000|2022-02-07 11:25:00|128.38|127.28|128.45|127.35|128.51|127.41|128.26|127.16|323
1644233400000|2022-02-07 11:30:00|128.43|127.33|128.35|127.25|128.57|127.47|128.31|127.21|240
1644233700000|2022-02-07 11:35:00|128.36|127.26|128.37|127.27|128.41|127.31|128.27|127.17|306
1644234000000|2022-02-07 11:40:00|128.36|127.26|128.46|127.36|128.53|127.43|128.25|127.15|252
1644234300000|2022-02-07 11:45:00|128.41|127.31|128.1|127|128.41|127.31|128.04|126.94|296
1644234600000|2022-02-07 11:50:00|128.11|127.01|128.13|127.03|128.27|127.17|128.09|126.99|281
1644234900000|2022-02-07 11:55:00|128.14|127.04|128.37|127.27|128.4|127.3|128.11|127.01|340
1644235200000|2022-02-07 12:00:00|128.36|127.26|128.21|127.11|128.51|127.41|128.17|127.07|339
1644235500000|2022-02-07 12:05:00|128.22|127.12|128.23|127.13|128.44|127.34|128.21|127.11|340
1644235800000|2022-02-07 12:10:00|128.24|127.14|128.25|127.15|128.31|127.21|128.08|126.98|266
1644236100000|2022-02-07 12:15:00|128.26|127.16|128.5|127.4|128.58|127.48|128.26|127.16|335
1644236400000|2022-02-07 12:20:00|128.49|127.39|128.76|127.66|128.76|127.66|128.24|127.14|370
1644236700000|2022-02-07 12:25:00|128.77|127.67|128.76|127.66|128.95|127.85|128.54|127.44|347
1644237000000|2022-02-07 12:30:00|128.77|127.67|128.87|127.77|128.92|127.82|128.54|127.44|378
1644237300000|2022-02-07 12:35:00|128.9|127.8|129.29|128.19|129.42|128.32|128.87|127.77|346
1644237600000|2022-02-07 12:40:00|129.3|128.2|129.39|128.29|129.41|128.31|129.16|128.06|315
1644237900000|2022-02-07 12:45:00|129.38|128.28|129.2|128.1|129.55|128.45|129.2|128.1|359
1644238200000|2022-02-07 12:50:00|129.21|128.11|129.01|127.91|129.37|128.27|128.96|127.86|389
1644238500000|2022-02-07 12:55:00|129|127.9|128.89|127.79|129.14|128.04|128.86|127.76|311
1644238800000|2022-02-07 13:00:00|128.88|127.78|129.25|128.15|129.31|128.21|128.78|127.68|393
1644239100000|2022-02-07 13:05:00|129.26|128.16|129.3|128.2|129.42|128.32|129.18|128.08|313
1644239400000|2022-02-07 13:10:00|129.29|128.19|129.35|128.25|129.43|128.33|129.21|128.11|299
1644239700000|2022-02-07 13:15:00|129.34|128.24|129.65|128.55|129.8|128.7|129.26|128.16|280
1644240000000|2022-02-07 13:20:00|129.66|128.56|129.38|128.28|129.68|128.58|129.36|128.26|341
1644240300000|2022-02-07 13:25:00|129.39|128.29|129.29|128.19|129.45|128.35|129.14|128.04|330
1644240600000|2022-02-07 13:30:00|129.28|128.18|129.41|128.31|129.7|128.6|129.18|128.08|427
1644240900000|2022-02-07 13:35:00|129.4|128.3|129.38|128.28|129.46|128.36|129.27|128.17|356
1644241200000|2022-02-07 13:40:00|129.39|128.29|129.5|128.4|129.53|128.43|129.33|128.23|299
1644241500000|2022-02-07 13:45:00|129.51|128.41|129.47|128.37|129.54|128.44|129.23|128.13|336
1644241800000|2022-02-07 13:50:00|129.48|128.38|129.51|128.41|129.66|128.56|129.47|128.37|334
1644242100000|2022-02-07 13:55:00|129.5|128.4|129.71|128.61|129.81|128.71|129.49|128.39|369
1644242400000|2022-02-07 14:00:00|129.7|128.6|129.87|128.77|129.9|128.8|129.56|128.46|386
1644242700000|2022-02-07 14:05:00|129.89|128.79|130.24|129.14|130.27|129.17|129.74|128.64|363
1644243000000|2022-02-07 14:10:00|130.23|129.13|130.22|129.12|130.3|129.2|130.12|129.02|340
1644243300000|2022-02-07 14:15:00|130.19|129.09|130.22|129.12|130.25|129.15|130.01|128.91|318
1644243600000|2022-02-07 14:20:00|130.23|129.13|130.39|129.29|130.62|129.52|130.19|129.09|386
1644243900000|2022-02-07 14:25:00|130.38|129.28|130.38|129.28|130.54|129.44|130.25|129.15|461
1644244200000|2022-02-07 14:30:00|130.39|129.29|130.34|129.24|130.96|129.86|130|128.9|723
1644244500000|2022-02-07 14:35:00|130.3|129.2|131.78|130.68|131.8|130.7|130.2|129.1|694
1644244800000|2022-02-07 14:40:00|131.77|130.67|132.09|130.99|132.42|131.32|131.58|130.48|736
1644245100000|2022-02-07 14:45:00|132.1|131|131.8|130.7|132.22|131.12|131.45|130.35|593
1644245400000|2022-02-07 14:50:00|131.81|130.71|132.39|131.29|132.53|131.43|131.73|130.63|547
1644245700000|2022-02-07 14:55:00|132.4|131.3|132.33|131.23|132.56|131.46|132.23|131.13|512
1644246000000|2022-02-07 15:00:00|132.32|131.22|132.38|131.28|132.5|131.4|132.17|131.07|580
1644246300000|2022-02-07 15:05:00|132.39|131.29|132.72|131.62|132.77|131.67|132.36|131.26|463
1644246600000|2022-02-07 15:10:00|132.73|131.63|132.55|131.45|132.97|131.87|132.52|131.42|485
1644246900000|2022-02-07 15:15:00|132.56|131.46|132.36|131.26|132.84|131.74|132.33|131.23|537
1644247200000|2022-02-07 15:20:00|132.37|131.27|132.58|131.48|132.64|131.54|132.19|131.09|541
1644247500000|2022-02-07 15:25:00|132.56|131.46|132.57|131.47|132.85|131.75|132.48|131.38|429
1644247800000|2022-02-07 15:30:00|132.58|131.48|133.51|132.41|133.61|132.51|132.41|131.31|566
1644248100000|2022-02-07 15:35:00|133.5|132.4|133.68|132.58|133.98|132.88|133.3|132.2|692
1644248400000|2022-02-07 15:40:00|133.67|132.57|133.38|132.28|133.75|132.65|133.24|132.14|565
1644248700000|2022-02-07 15:45:00|133.39|132.29|133.45|132.35|133.6|132.5|133.3|132.2|470
1644249000000|2022-02-07 15:50:00|133.44|132.34|133.48|132.38|133.91|132.81|133.39|132.29|468
1644249300000|2022-02-07 15:55:00|133.47|132.37|133.65|132.55|133.93|132.83|133.4|132.3|500
1644249600000|2022-02-07 16:00:00|133.64|132.54|133.11|132.01|134.17|133.07|133.06|131.96|632
1644249900000|2022-02-07 16:05:00|133.12|132.02|133.25|132.15|133.54|132.44|132.94|131.84|572
1644250200000|2022-02-07 16:10:00|133.26|132.16|133.47|132.37|133.66|132.56|133.23|132.13|475
1644250500000|2022-02-07 16:15:00|133.46|132.36|133.44|132.34|133.87|132.77|133.24|132.14|554
1644250800000|2022-02-07 16:20:00|133.43|132.33|133.51|132.41|133.64|132.54|133.4|132.3|439
1644251100000|2022-02-07 16:25:00|133.5|132.4|134.86|133.76|134.89|133.79|133.49|132.39|517
1644251400000|2022-02-07 16:30:00|134.87|133.77|135.28|134.18|135.69|134.59|134.83|133.73|680
1644251700000|2022-02-07 16:35:00|135.29|134.19|134.69|133.59|135.94|134.84|134.68|133.58|653
1644252000000|2022-02-07 16:40:00|134.7|133.6|133.4|132.3|134.7|133.6|133.25|132.15|698
1644252300000|2022-02-07 16:45:00|133.39|132.29|134.17|133.07|134.2|133.1|133.29|132.19|666
1644252600000|2022-02-07 16:50:00|134.18|133.08|134.84|133.74|135.11|134.01|134.09|132.99|612
1644252900000|2022-02-07 16:55:00|134.83|133.73|135.49|134.39|135.9|134.8|134.77|133.67|621
1644253200000|2022-02-07 17:00:00|135.5|134.4|135.2|134.1|135.58|134.48|134.91|133.81|610
1644253500000|2022-02-07 17:05:00|135.21|134.11|135.01|133.91|135.24|134.14|134.77|133.67|570
1644253800000|2022-02-07 17:10:00|135.02|133.92|135.37|134.27|135.55|134.45|135.02|133.92|482
1644254100000|2022-02-07 17:15:00|135.35|134.25|135.87|134.77|136.32|135.22|135.28|134.18|597
1644254400000|2022-02-07 17:20:00|135.86|134.76|136.27|135.17|136.32|135.22|135.81|134.71|487
1644254700000|2022-02-07 17:25:00|136.25|135.15|136.22|135.12|136.67|135.57|136.01|134.91|520
1644255000000|2022-02-07 17:30:00|136.23|135.13|137.23|136.13|137.49|136.39|136.01|134.91|686
1644255300000|2022-02-07 17:35:00|137.22|136.12|136.78|135.68|137.28|136.18|136.63|135.53|516
1644255600000|2022-02-07 17:40:00|136.77|135.67|137.3|136.2|137.31|136.21|136.77|135.67|494
1644255900000|2022-02-07 17:45:00|137.29|136.19|137.5|136.4|137.51|136.41|136.96|135.86|557
1644256200000|2022-02-07 17:50:00|137.49|136.39|137.4|136.3|137.86|136.76|137.31|136.21|583
1644256500000|2022-02-07 17:55:00|137.42|136.32|137.72|136.62|137.82|136.72|137.37|136.27|518
1644256800000|2022-02-07 18:00:00|137.71|136.61|137.91|136.81|138.11|137.01|137.33|136.23|606
1644257100000|2022-02-07 18:05:00|137.92|136.82|138.31|137.21|138.33|137.23|137.52|136.42|560
1644257400000|2022-02-07 18:10:00|138.3|137.2|138.4|137.3|138.72|137.62|138.06|136.96|669
1644257700000|2022-02-07 18:15:00|138.39|137.29|137.8|136.7|138.53|137.43|137.77|136.67|593
1644258000000|2022-02-07 18:20:00|137.81|136.71|137.8|136.7|137.95|136.85|137.36|136.26|543
1644258300000|2022-02-07 18:25:00|137.81|136.71|137.55|136.45|137.83|136.73|137.39|136.29|511
1644258600000|2022-02-07 18:30:00|137.54|136.44|137.83|136.73|137.84|136.74|137.51|136.41|402
1644258900000|2022-02-07 18:35:00|137.82|136.72|137.86|136.76|137.92|136.82|137.44|136.34|392
1644259200000|2022-02-07 18:40:00|137.85|136.75|136.74|135.64|137.94|136.84|136.7|135.6|492
1644259500000|2022-02-07 18:45:00|136.75|135.65|136.3|135.2|137|135.9|136.21|135.11|528
1644259800000|2022-02-07 18:50:00|136.32|135.22|137.01|135.91|137.11|136.01|136.23|135.13|490
1644260100000|2022-02-07 18:55:00|137.02|135.92|137.76|136.66|137.83|136.73|137.01|135.91|524
1644260400000|2022-02-07 19:00:00|137.75|136.65|137.95|136.85|138.07|136.97|137.63|136.53|437
1644260700000|2022-02-07 19:05:00|137.94|136.84|139.45|138.35|140.26|139.16|137.89|136.79|678
1644261000000|2022-02-07 19:10:00|139.46|138.36|139.91|138.81|140.41|139.31|139.41|138.31|570
1644261300000|2022-02-07 19:15:00|139.92|138.82|139.71|138.61|139.99|138.89|139.43|138.33|533
1644261600000|2022-02-07 19:20:00|139.72|138.62|139.75|138.65|140.08|138.98|139.38|138.28|507
1644261900000|2022-02-07 19:25:00|139.76|138.66|139.89|138.79|139.96|138.86|139.4|138.3|535
1644262200000|2022-02-07 19:30:00|139.88|138.78|139.2|138.1|139.94|138.84|139.14|138.04|488
1644262500000|2022-02-07 19:35:00|139.21|138.11|139.12|138.02|139.3|138.2|138.87|137.77|436
1644262800000|2022-02-07 19:40:00|139.13|138.03|139.4|138.3|139.57|138.47|138.93|137.83|496
1644263100000|2022-02-07 19:45:00|139.39|138.29|138.96|137.86|139.39|138.29|138.83|137.73|438
1644263400000|2022-02-07 19:50:00|138.97|137.87|138.61|137.51|138.99|137.89|138.41|137.31|404
1644263700000|2022-02-07 19:55:00|138.62|137.52|138.19|137.09|138.82|137.72|138.14|137.04|404
1644264000000|2022-02-07 20:00:00|138.18|137.08|138.73|137.63|138.8|137.7|137.98|136.88|521
1644264300000|2022-02-07 20:05:00|138.72|137.62|138.61|137.51|138.92|137.82|138.52|137.42|562
1644264600000|2022-02-07 20:10:00|138.62|137.52|138.69|137.59|138.97|137.87|138.49|137.39|466
1644264900000|2022-02-07 20:15:00|138.7|137.6|137.93|136.83|138.71|137.61|137.93|136.83|502
1644265200000|2022-02-07 20:20:00|137.96|136.86|137.99|136.89|138.22|137.12|137.83|136.73|501
1644265500000|2022-02-07 20:25:00|137.98|136.88|137.91|136.81|138.18|137.08|137.65|136.55|485
1644265800000|2022-02-07 20:30:00|137.92|136.82|137.82|136.72|138.21|137.11|137.77|136.67|473
1644266100000|2022-02-07 20:35:00|137.83|136.73|137.36|136.26|137.99|136.89|137.34|136.24|460
1644266400000|2022-02-07 20:40:00|137.34|136.24|137.62|136.52|137.78|136.68|137.3|136.2|470
1644266700000|2022-02-07 20:45:00|137.61|136.51|136.78|135.68|137.61|136.51|136.74|135.64|539
1644267000000|2022-02-07 20:50:00|136.8|135.7|136.49|135.39|137.19|136.09|136.36|135.26|652
1644267300000|2022-02-07 20:55:00|136.5|135.4|137.38|136.28|137.46|136.36|136.5|135.4|547
1644267600000|2022-02-07 21:00:00|137.4|136.3|137.09|135.99|137.48|136.38|136.68|135.58|431
1644267900000|2022-02-07 21:05:00|137.11|136.01|137.46|136.36|137.77|136.67|137.08|135.98|471
1644268200000|2022-02-07 21:10:00|137.47|136.37|137.47|136.37|137.72|136.62|137.36|136.26|361
1644268500000|2022-02-07 21:15:00|137.48|136.38|137.3|136.2|137.61|136.51|137.24|136.14|450
1644268800000|2022-02-07 21:20:00|137.32|136.22|136.79|135.69|137.33|136.23|136.57|135.47|572
1644269100000|2022-02-07 21:25:00|136.8|135.7|136.35|135.25|136.84|135.74|136.25|135.15|420
1644269400000|2022-02-07 21:30:00|136.38|135.28|136.77|135.67|137.08|135.98|136.35|135.25|497
1644269700000|2022-02-07 21:35:00|136.76|135.66|137.02|135.92|137.17|136.07|136.67|135.57|397
1644270000000|2022-02-07 21:40:00|137.03|135.93|136.95|135.85|137.18|136.08|136.86|135.76|308
1644270300000|2022-02-07 21:45:00|136.94|135.84|136.68|135.58|136.97|135.87|136.43|135.33|460
1644270600000|2022-02-07 21:50:00|136.69|135.59|137.25|136.15|137.25|136.15|136.69|135.59|396
1644270900000|2022-02-07 21:55:00|137.26|136.16|137.39|136.29|137.41|136.31|137.07|135.97|384
1644271200000|2022-02-07 22:00:00|137.38|136.28|137.75|136.65|137.85|136.75|137.38|136.28|276
1644271500000|2022-02-07 22:05:00|137.76|136.66|137.59|136.49|137.76|136.66|137.34|136.24|264
1644271800000|2022-02-07 22:10:00|137.6|136.5|137.56|136.46|137.6|136.5|137.31|136.21|377
1644272100000|2022-02-07 22:15:00|137.57|136.47|137.5|136.4|137.71|136.61|137.47|136.37|358
1644272400000|2022-02-07 22:20:00|137.47|136.37|137.88|136.78|138.02|136.92|137.47|136.37|322
1644272700000|2022-02-07 22:25:00|137.87|136.77|137.77|136.67|137.96|136.86|137.75|136.65|318
1644273000000|2022-02-07 22:30:00|137.78|136.68|138.16|137.06|138.22|137.12|137.75|136.65|233
1644273300000|2022-02-07 22:35:00|138.17|137.07|137.75|136.65|138.17|137.07|137.71|136.61|314
1644273600000|2022-02-07 22:40:00|137.76|136.66|137.64|136.54|137.77|136.67|137.64|136.54|264
1644273900000|2022-02-07 22:45:00|137.65|136.55|137.59|136.49|137.66|136.56|137.55|136.45|164
1644274200000|2022-02-07 22:50:00|137.6|136.5|137.72|136.62|137.84|136.74|137.55|136.45|237
1644274500000|2022-02-07 22:55:00|137.71|136.61|137.76|136.66|137.85|136.75|137.52|136.42|332
1644274800000|2022-02-07 23:00:00|137.77|136.67|138.32|137.22|138.34|137.24|137.55|136.45|416
1644275100000|2022-02-07 23:05:00|138.28|137.18|138.45|137.35|138.94|137.84|138.27|137.17|551
1644275400000|2022-02-07 23:10:00|138.46|137.36|137.42|136.32|138.47|137.37|137.27|136.17|519
1644275700000|2022-02-07 23:15:00|137.4|136.3|137.37|136.27|137.72|136.62|137.26|136.16|523
1644276000000|2022-02-07 23:20:00|137.38|136.28|137.24|136.14|137.51|136.41|137.24|136.14|445
1644276300000|2022-02-07 23:25:00|137.25|136.15|137.1|136|137.36|136.26|136.78|135.68|486
1644276600000|2022-02-07 23:30:00|137.09|135.99|137.2|136.1|137.31|136.21|136.94|135.84|394
1644276900000|2022-02-07 23:35:00|137.21|136.11|137.28|136.18|137.6|136.5|137.18|136.08|460
1644277200000|2022-02-07 23:40:00|137.29|136.19|137.63|136.53|137.7|136.6|137.28|136.18|347
1644277500000|2022-02-07 23:45:00|137.64|136.54|137.42|136.32|137.8|136.7|137.41|136.31|417
1644277800000|2022-02-07 23:50:00|137.43|136.33|137.95|136.85|138.05|136.95|137.36|136.26|364
1644278100000|2022-02-07 23:55:00|137.94|136.84|138|136.9|138.03|136.93|137.61|136.51|403
1644278400000|2022-02-08 00:00:00|137.96|136.86|137.79|136.69|138.54|137.44|137.76|136.66|548
1644278700000|2022-02-08 00:05:00|137.78|136.68|137.36|136.26|137.78|136.68|137.16|136.06|514
1644279000000|2022-02-08 00:10:00|137.37|136.27|136.48|135.38|137.37|136.27|136.42|135.32|584
1644279300000|2022-02-08 00:15:00|136.47|135.37|136.8|135.7|136.81|135.71|135.85|134.75|574
1644279600000|2022-02-08 00:20:00|136.81|135.71|136.78|135.68|137.11|136.01|136.58|135.48|483
1644279900000|2022-02-08 00:25:00|136.77|135.67|137.22|136.12|137.4|136.3|136.7|135.6|473
1644280200000|2022-02-08 00:30:00|137.23|136.13|137.6|136.5|137.7|136.6|137.2|136.1|428
1644280500000|2022-02-08 00:35:00|137.55|136.45|137.51|136.41|137.61|136.51|137.1|136|435
1644280800000|2022-02-08 00:40:00|137.52|136.42|138.61|137.51|138.62|137.52|137.52|136.42|576
1644281100000|2022-02-08 00:45:00|138.6|137.5|138.77|137.67|139.33|138.23|138.49|137.39|503
1644281400000|2022-02-08 00:50:00|138.76|137.66|138.97|137.87|139.04|137.94|138.64|137.54|454
1644281700000|2022-02-08 00:55:00|138.99|137.89|138.88|137.78|139.08|137.98|138.61|137.51|463
1644282000000|2022-02-08 01:00:00|138.87|137.77|139.97|138.87|139.97|138.87|138.48|137.38|558
1644282300000|2022-02-08 01:05:00|139.95|138.85|139.91|138.81|140.28|139.18|139.79|138.69|521
1644282600000|2022-02-08 01:10:00|139.89|138.79|139.63|138.53|139.93|138.83|139.61|138.51|425
1644282900000|2022-02-08 01:15:00|139.64|138.54|139.29|138.19|139.7|138.6|139.22|138.12|431
1644283200000|2022-02-08 01:20:00|139.28|138.18|139.25|138.15|139.81|138.71|139.16|138.06|417
1644283500000|2022-02-08 01:25:00|139.24|138.14|139.26|138.16|139.63|138.53|139.18|138.08|496
1644283800000|2022-02-08 01:30:00|139.27|138.17|139.07|137.97|139.42|138.32|139.05|137.95|472
1644284100000|2022-02-08 01:35:00|139.08|137.98|138.95|137.85|139.13|138.03|138.88|137.78|492
1644284400000|2022-02-08 01:40:00|138.96|137.86|138.74|137.64|139.19|138.09|138.64|137.54|486
1644284700000|2022-02-08 01:45:00|138.75|137.65|138.92|137.82|138.99|137.89|138.74|137.64|442
1644285000000|2022-02-08 01:50:00|138.91|137.81|138.95|137.85|139.07|137.97|138.73|137.63|464
1644285300000|2022-02-08 01:55:00|138.94|137.84|138.89|137.79|138.95|137.85|138.73|137.63|399
1644285600000|2022-02-08 02:00:00|138.88|137.78|138.92|137.82|139.11|138.01|138.71|137.61|390
1644285900000|2022-02-08 02:05:00|138.91|137.81|138.57|137.47|138.91|137.81|138.47|137.37|478
1644286200000|2022-02-08 02:10:00|138.53|137.43|138.34|137.24|138.55|137.45|138.24|137.14|439
1644286500000|2022-02-08 02:15:00|138.36|137.26|138.17|137.07|138.55|137.45|138.07|136.97|445
1644286800000|2022-02-08 02:20:00|138.18|137.08|138.41|137.31|138.51|137.41|138.13|137.03|385
1644287100000|2022-02-08 02:25:00|138.42|137.32|138.3|137.2|138.68|137.58|138.3|137.2|355
1644287400000|2022-02-08 02:30:00|138.31|137.21|138.43|137.33|138.53|137.43|138.31|137.21|265
1644287700000|2022-02-08 02:35:00|138.44|137.34|138.82|137.72|138.92|137.82|138.33|137.23|381
1644288000000|2022-02-08 02:40:00|138.81|137.71|139.02|137.92|139.05|137.95|138.55|137.45|447
1644288300000|2022-02-08 02:45:00|139.05|137.95|138.46|137.36|139.12|138.02|138.41|137.31|432
1644288600000|2022-02-08 02:50:00|138.45|137.35|138.69|137.59|138.78|137.68|138.35|137.25|385
1644288900000|2022-02-08 02:55:00|138.7|137.6|138.68|137.58|138.82|137.72|138.5|137.4|407
1644289200000|2022-02-08 03:00:00|138.7|137.6|139.39|138.29|139.45|138.35|138.49|137.39|440
1644289500000|2022-02-08 03:05:00|139.42|138.32|140.65|139.55|141.51|140.41|139.41|138.31|674
1644289800000|2022-02-08 03:10:00|140.66|139.56|140.53|139.43|140.7|139.6|140.15|139.05|640
1644290100000|2022-02-08 03:15:00|140.52|139.42|141.05|139.95|141.05|139.95|140.43|139.33|524
1644290400000|2022-02-08 03:20:00|141.01|139.91|142.27|141.17|142.93|141.83|141.01|139.91|744
1644290700000|2022-02-08 03:25:00|142.26|141.16|142.63|141.53|143.17|142.07|141.98|140.88|628
1644291000000|2022-02-08 03:30:00|142.62|141.52|142.63|141.53|142.79|141.69|141.93|140.83|611
1644291300000|2022-02-08 03:35:00|142.64|141.54|142.28|141.18|142.69|141.59|142.22|141.12|535
1644291600000|2022-02-08 03:40:00|142.26|141.16|141.91|140.81|142.43|141.33|141.76|140.66|556
1644291900000|2022-02-08 03:45:00|141.89|140.79|141.26|140.16|141.9|140.8|141.01|139.91|620
1644292200000|2022-02-08 03:50:00|141.25|140.15|141.18|140.08|141.35|140.25|141.12|140.02|455
1644292500000|2022-02-08 03:55:00|141.17|140.07|141.33|140.23|141.43|140.33|141.15|140.05|377
1644292800000|2022-02-08 04:00:00|141.35|140.25|141.95|140.85|141.98|140.88|141.31|140.21|467
1644293100000|2022-02-08 04:05:00|141.96|140.86|141.63|140.53|142.05|140.95|141.57|140.47|404
1644293400000|2022-02-08 04:10:00|141.62|140.52|141.9|140.8|142.17|141.07|141.61|140.51|375
1644293700000|2022-02-08 04:15:00|141.91|140.81|141.63|140.53|142.13|141.03|141.59|140.49|540
1644294000000|2022-02-08 04:20:00|141.62|140.52|141.36|140.26|141.67|140.57|141.26|140.16|417
1644294300000|2022-02-08 04:25:00|141.37|140.27|141.46|140.36|141.56|140.46|141.25|140.15|404
1644294600000|2022-02-08 04:30:00|141.47|140.37|141.46|140.36|141.54|140.44|141.36|140.26|366
1644294900000|2022-02-08 04:35:00|141.45|140.35|141.58|140.48|141.87|140.77|141.44|140.34|393
1644295200000|2022-02-08 04:40:00|141.57|140.47|140.72|139.62|141.57|140.47|140.55|139.45|520
1644295500000|2022-02-08 04:45:00|140.66|139.56|140.71|139.61|140.84|139.74|140.55|139.45|385
1644295800000|2022-02-08 04:50:00|140.72|139.62|140.64|139.54|140.88|139.78|140.61|139.51|418
1644296100000|2022-02-08 04:55:00|140.63|139.53|141.64|140.54|141.76|140.66|140.63|139.53|481
1644296400000|2022-02-08 05:00:00|141.65|140.55|141.31|140.21|141.66|140.56|141.21|140.11|473
1644296700000|2022-02-08 05:05:00|141.3|140.2|141.53|140.43|141.65|140.55|141.29|140.19|372
1644297000000|2022-02-08 05:10:00|141.5|140.4|141.48|140.38|141.67|140.57|141.42|140.32|338
1644297300000|2022-02-08 05:15:00|141.47|140.37|141.07|139.97|141.5|140.4|141.07|139.97|349
1644297600000|2022-02-08 05:20:00|141.06|139.96|141.06|139.96|141.11|140.01|140.83|139.73|335
1644297900000|2022-02-08 05:25:00|141.07|139.97|141.06|139.96|141.26|140.16|140.87|139.77|310
1644298200000|2022-02-08 05:30:00|141.05|139.95|141.09|139.99|141.11|140.01|140.87|139.77|294
1644298500000|2022-02-08 05:35:00|141.08|139.98|141.13|140.03|141.33|140.23|141.03|139.93|404
1644298800000|2022-02-08 05:40:00|141.14|140.04|141.42|140.32|141.53|140.43|141.09|139.99|442
1644299100000|2022-02-08 05:45:00|141.41|140.31|141.95|140.85|142.31|141.21|141.33|140.23|631
1644299400000|2022-02-08 05:50:00|141.92|140.82|142.06|140.96|142.25|141.15|141.83|140.73|650
1644299700000|2022-02-08 05:55:00|142.05|140.95|141.93|140.83|142.14|141.04|141.88|140.78|588
1644300000000|2022-02-08 06:00:00|141.95|140.85|141.71|140.61|141.95|140.85|141.43|140.33|459
1644300300000|2022-02-08 06:05:00|141.68|140.58|142.01|140.91|142.11|141.01|141.5|140.4|609
1644300600000|2022-02-08 06:10:00|142.02|140.92|142.86|141.76|143.17|142.07|141.99|140.89|727
1644300900000|2022-02-08 06:15:00|142.87|141.77|142.96|141.86|143.48|142.38|142.87|141.77|623
1644301200000|2022-02-08 06:20:00|142.95|141.85|142.59|141.49|142.95|141.85|142.31|141.21|596
1644301500000|2022-02-08 06:25:00|142.6|141.5|142.15|141.05|142.61|141.51|142.07|140.97|528
1644301800000|2022-02-08 06:30:00|142.18|141.08|140.76|139.66|142.24|141.14|140.41|139.31|688
1644302100000|2022-02-08 06:35:00|140.77|139.67|140.41|139.31|140.78|139.68|140.26|139.16|552
1644302400000|2022-02-08 06:40:00|140.42|139.32|139.55|138.45|140.46|139.36|139.31|138.21|606
1644302700000|2022-02-08 06:45:00|139.54|138.44|139.15|138.05|139.73|138.63|138.11|137.01|604
1644303000000|2022-02-08 06:50:00|139.19|138.09|140.42|139.32|140.58|139.48|139.16|138.06|604
1644303300000|2022-02-08 06:55:00|140.41|139.31|140.19|139.09|140.43|139.33|139.86|138.76|441
1644303600000|2022-02-08 07:00:00|140.2|139.1|139.9|138.8|140.3|139.2|139.55|138.45|501
1644303900000|2022-02-08 07:05:00|139.89|138.79|139.7|138.6|139.91|138.81|139.51|138.41|454
1644304200000|2022-02-08 07:10:00|139.72|138.62|140.45|139.35|140.57|139.47|139.69|138.59|462
1644304500000|2022-02-08 07:15:00|140.46|139.36|140.86|139.76|140.88|139.78|140.33|139.23|435
1644304800000|2022-02-08 07:20:00|140.87|139.77|140.51|139.41|141.22|140.12|140.46|139.36|453
1644305100000|2022-02-08 07:25:00|140.5|139.4|140.65|139.55|140.84|139.74|140.5|139.4|364
1644305400000|2022-02-08 07:30:00|140.64|139.54|140.68|139.58|140.81|139.71|140.33|139.23|366
1644305700000|2022-02-08 07:35:00|140.69|139.59|140.96|139.86|141.01|139.91|140.58|139.48|290
1644306000000|2022-02-08 07:40:00|140.98|139.88|140.68|139.58|141.01|139.91|140.26|139.16|389
1644306300000|2022-02-08 07:45:00|140.67|139.57|140.55|139.45|140.69|139.59|140.52|139.42|356
1644306600000|2022-02-08 07:50:00|140.56|139.46|140.7|139.6|140.76|139.66|140.28|139.18|367
1644306900000|2022-02-08 07:55:00|140.69|139.59|140.31|139.21|140.69|139.59|140.31|139.21|350
1644307200000|2022-02-08 08:00:00|140.33|139.23|139.91|138.81|140.65|139.55|139.91|138.81|496
1644307500000|2022-02-08 08:05:00|139.9|138.8|138.93|137.83|139.9|138.8|138.84|137.74|574
1644307800000|2022-02-08 08:10:00|138.94|137.84|138.19|137.09|139.31|138.21|137.85|136.75|645
1644308100000|2022-02-08 08:15:00|138.16|137.06|137.5|136.4|138.16|137.06|136.89|135.79|673
1644308400000|2022-02-08 08:20:00|137.49|136.39|138.13|137.03|138.27|137.17|137.48|136.38|585
1644308700000|2022-02-08 08:25:00|138.11|137.01|138.14|137.04|138.44|137.34|137.78|136.68|535
1644309000000|2022-02-08 08:30:00|138.13|137.03|137.73|136.63|138.45|137.35|137.57|136.47|558
1644309300000|2022-02-08 08:35:00|137.72|136.62|137.99|136.89|138.54|137.44|137.62|136.52|524
1644309600000|2022-02-08 08:40:00|138|136.9|137.57|136.47|138.26|137.16|137.4|136.3|571
1644309900000|2022-02-08 08:45:00|137.55|136.45|138.35|137.25|138.36|137.26|137.49|136.39|464
1644310200000|2022-02-08 08:50:00|138.36|137.26|137.44|136.34|138.41|137.31|137.04|135.94|579
1644310500000|2022-02-08 08:55:00|137.49|136.39|137.56|136.46|138.02|136.92|137.4|136.3|576
1644310800000|2022-02-08 09:00:00|137.55|136.45|137.8|136.7|138.03|136.93|137.42|136.32|532
1644311100000|2022-02-08 09:05:00|137.81|136.71|136.77|135.67|137.89|136.79|136.75|135.65|548
1644311400000|2022-02-08 09:10:00|136.78|135.68|134.89|133.79|136.82|135.72|134.89|133.79|742
1644311700000|2022-02-08 09:15:00|134.9|133.8|136.22|135.12|136.3|135.2|134.76|133.66|674
1644312000000|2022-02-08 09:20:00|136.23|135.13|136.53|135.43|136.74|135.64|136.12|135.02|585
1644312300000|2022-02-08 09:25:00|136.52|135.42|136.48|135.38|136.71|135.61|136.21|135.11|571
1644312600000|2022-02-08 09:30:00|136.49|135.39|137.06|135.96|137.23|136.13|136.18|135.08|641
1644312900000|2022-02-08 09:35:00|137.08|135.98|136.98|135.88|137.18|136.08|136.58|135.48|579
1644313200000|2022-02-08 09:40:00|136.97|135.87|137.5|136.4|137.68|136.58|136.92|135.82|562
1644313500000|2022-02-08 09:45:00|137.51|136.41|137.12|136.02|137.59|136.49|136.94|135.84|542
1644313800000|2022-02-08 09:50:00|137.11|136.01|136.61|135.51|137.47|136.37|136.45|135.35|612
1644314100000|2022-02-08 09:55:00|136.6|135.5|136.6|135.5|136.66|135.56|136.21|135.11|512
1644314400000|2022-02-08 10:00:00|136.59|135.49|136.4|135.3|137.04|135.94|136.33|135.23|516
1644314700000|2022-02-08 10:05:00|136.39|135.29|135.45|134.35|136.48|135.38|135.35|134.25|645
1644315000000|2022-02-08 10:10:00|135.47|134.37|135.51|134.41|135.96|134.86|135.29|134.19|589
1644315300000|2022-02-08 10:15:00|135.49|134.39|135.33|134.23|135.74|134.64|134.86|133.76|491
1644315600000|2022-02-08 10:20:00|135.34|134.24|135.68|134.58|135.96|134.86|135.31|134.21|471
1644315900000|2022-02-08 10:25:00|135.67|134.57|136.18|135.08|136.23|135.13|135.67|134.57|548
1644316200000|2022-02-08 10:30:00|136.2|135.1|135.7|134.6|136.2|135.1|135.63|134.53|423
1644316500000|2022-02-08 10:35:00|135.69|134.59|135.93|134.83|135.94|134.84|135.35|134.25|378
1644316800000|2022-02-08 10:40:00|135.91|134.81|135.52|134.42|136|134.9|135.51|134.41|294
1644317100000|2022-02-08 10:45:00|135.53|134.43|135.88|134.78|135.99|134.89|135.51|134.41|397
1644317400000|2022-02-08 10:50:00|135.87|134.77|135.96|134.86|135.97|134.87|135.67|134.57|369
1644317700000|2022-02-08 10:55:00|135.95|134.85|135.85|134.75|136.11|135.01|135.76|134.66|405
1644318000000|2022-02-08 11:00:00|135.84|134.74|136.48|135.38|136.63|135.53|135.76|134.66|473
1644318300000|2022-02-08 11:05:00|136.51|135.41|136.09|134.99|136.6|135.5|136.05|134.95|439
1644318600000|2022-02-08 11:10:00|136.08|134.98|135.88|134.78|136.3|135.2|135.87|134.77|404
1644318900000|2022-02-08 11:15:00|135.87|134.77|136.05|134.95|136.15|135.05|135.86|134.76|435
1644319200000|2022-02-08 11:20:00|136.07|134.97|135.67|134.57|136.15|135.05|135.64|134.54|427
1644319500000|2022-02-08 11:25:00|135.62|134.52|135.72|134.62|135.79|134.69|135.4|134.3|444
1644319800000|2022-02-08 11:30:00|135.73|134.63|136.06|134.96|136.14|135.04|135.72|134.62|376
1644320100000|2022-02-08 11:35:00|136.02|134.92|135.68|134.58|136.04|134.94|135.52|134.42|369
1644320400000|2022-02-08 11:40:00|135.67|134.57|136.06|134.96|136.25|135.15|135.67|134.57|403
1644320700000|2022-02-08 11:45:00|136.03|134.93|136.13|135.03|136.14|135.04|135.64|134.54|464
1644321000000|2022-02-08 11:50:00|136.14|135.04|136.17|135.07|136.23|135.13|136.05|134.95|390
1644321300000|2022-02-08 11:55:00|136.16|135.06|136.36|135.26|136.49|135.39|136.05|134.95|371
1644321600000|2022-02-08 12:00:00|136.37|135.27|135.79|134.69|136.37|135.27|135.58|134.48|460
1644321900000|2022-02-08 12:05:00|135.78|134.68|135.52|134.42|136.11|135.01|135.43|134.33|429
1644322200000|2022-02-08 12:10:00|135.51|134.41|135.93|134.83|136|134.9|135.39|134.29|390
1644322500000|2022-02-08 12:15:00|135.94|134.84|135.43|134.33|135.95|134.85|135.24|134.14|459
1644322800000|2022-02-08 12:20:00|135.42|134.32|134.09|132.99|135.45|134.35|133.85|132.75|640
1644323100000|2022-02-08 12:25:00|134.08|132.98|133.13|132.03|134.09|132.99|133.05|131.95|679
1644323400000|2022-02-08 12:30:00|133.12|132.02|133.28|132.18|133.81|132.71|133.11|132.01|660
1644323700000|2022-02-08 12:35:00|133.29|132.19|133.92|132.82|134.07|132.97|132.99|131.89|647
1644324000000|2022-02-08 12:40:00|133.94|132.84|133.9|132.8|134.37|133.27|133.8|132.7|528
1644324300000|2022-02-08 12:45:00|133.89|132.79|133.6|132.5|134.22|133.12|133.37|132.27|564
1644324600000|2022-02-08 12:50:00|133.62|132.52|133.77|132.67|134.28|133.18|133.62|132.52|527
1644324900000|2022-02-08 12:55:00|133.78|132.68|134.08|132.98|134.17|133.07|133.72|132.62|405
1644325200000|2022-02-08 13:00:00|134.06|132.96|134.42|133.32|134.45|133.35|133.65|132.55|536
1644325500000|2022-02-08 13:05:00|134.43|133.33|133.77|132.67|134.53|133.43|133.76|132.66|567
1644325800000|2022-02-08 13:10:00|133.76|132.66|134.03|132.93|134.25|133.15|133.68|132.58|502
1644326100000|2022-02-08 13:15:00|134.04|132.94|133.61|132.51|134.15|133.05|133.56|132.46|479
1644326400000|2022-02-08 13:20:00|133.63|132.53|134.32|133.22|134.35|133.25|133.41|132.31|607
1644326700000|2022-02-08 13:25:00|134.33|133.23|134.52|133.42|134.53|133.43|133.98|132.88|480
1644327000000|2022-02-08 13:30:00|134.45|133.35|134.61|133.51|134.61|133.51|134.14|133.04|470
1644327300000|2022-02-08 13:35:00|134.62|133.52|134.81|133.71|135.01|133.91|134.4|133.3|455
1644327600000|2022-02-08 13:40:00|134.8|133.7|134.61|133.51|134.82|133.72|134.43|133.33|477
1644327900000|2022-02-08 13:45:00|134.6|133.5|134.85|133.75|134.96|133.86|134.42|133.32|491
1644328200000|2022-02-08 13:50:00|134.84|133.74|134.84|133.74|135.04|133.94|134.68|133.58|399
1644328500000|2022-02-08 13:55:00|134.82|133.72|135.13|134.03|135.19|134.09|134.7|133.6|486
1644328800000|2022-02-08 14:00:00|135.12|134.02|135.15|134.05|135.26|134.16|134.82|133.72|478
1644329100000|2022-02-08 14:05:00|135.14|134.04|134.81|133.71|135.15|134.05|134.77|133.67|388
1644329400000|2022-02-08 14:10:00|134.82|133.72|134.79|133.69|134.94|133.84|134.7|133.6|378
1644329700000|2022-02-08 14:15:00|134.8|133.7|134.99|133.89|135.03|133.93|134.7|133.6|427
1644330000000|2022-02-08 14:20:00|134.98|133.88|135|133.9|135.03|133.93|134.77|133.67|389
1644330300000|2022-02-08 14:25:00|135.01|133.91|134.42|133.32|135.01|133.91|134.3|133.2|473
1644330600000|2022-02-08 14:30:00|134.45|133.35|134.21|133.11|135.16|134.06|134.19|133.09|681
1644330900000|2022-02-08 14:35:00|134.2|133.1|134.99|133.89|135.2|134.1|134.2|133.1|556
1644331200000|2022-02-08 14:40:00|135|133.9|134.75|133.65|135.03|133.93|134.5|133.4|425
1644331500000|2022-02-08 14:45:00|134.76|133.66|134.63|133.53|134.93|133.83|134.6|133.5|440
1644331800000|2022-02-08 14:50:00|134.61|133.51|134.25|133.15|134.7|133.6|134.01|132.91|625
1644332100000|2022-02-08 14:55:00|134.24|133.14|133.9|132.8|134.3|133.2|133.89|132.79|520
1644332400000|2022-02-08 15:00:00|133.91|132.81|133.23|132.13|133.95|132.85|133.16|132.06|662
1644332700000|2022-02-08 15:05:00|133.24|132.14|132.81|131.71|133.61|132.51|132.4|131.3|617
1644333000000|2022-02-08 15:10:00|132.76|131.66|132.27|131.17|132.98|131.88|132.1|131|629
1644333300000|2022-02-08 15:15:00|132.26|131.16|133.44|132.34|133.57|132.47|131.99|130.89|744
1644333600000|2022-02-08 15:20:00|133.45|132.35|133.46|132.36|133.63|132.53|133.21|132.11|555
1644333900000|2022-02-08 15:25:00|133.47|132.37|133.35|132.25|133.81|132.71|133.18|132.08|527
1644334200000|2022-02-08 15:30:00|133.34|132.24|133.08|131.98|133.64|132.54|133.03|131.93|589
1644334500000|2022-02-08 15:35:00|133.07|131.97|133.39|132.29|133.45|132.35|132.57|131.47|622
1644334800000|2022-02-08 15:40:00|133.4|132.3|133.46|132.36|133.53|132.43|133|131.9|569
1644335100000|2022-02-08 15:45:00|133.47|132.37|133.82|132.72|134.21|133.11|133.47|132.37|600
1644335400000|2022-02-08 15:50:00|133.81|132.71|134.16|133.06|134.39|133.29|133.72|132.62|556
1644335700000|2022-02-08 15:55:00|134.14|133.04|134.09|132.99|134.27|133.17|133.96|132.86|544
1644336000000|2022-02-08 16:00:00|134.1|133|133.81|132.71|134.69|133.59|133.69|132.59|646
1644336300000|2022-02-08 16:05:00|133.79|132.69|134.01|132.91|134.09|132.99|133.57|132.47|517
1644336600000|2022-02-08 16:10:00|134.02|132.92|134.16|133.06|134.16|133.06|133.65|132.55|501
1644336900000|2022-02-08 16:15:00|134.12|133.02|134.12|133.02|134.29|133.19|133.91|132.81|550
1644337200000|2022-02-08 16:20:00|134.13|133.03|133.91|132.81|134.19|133.09|133.57|132.47|568
1644337500000|2022-02-08 16:25:00|133.93|132.83|133.85|132.75|133.99|132.89|133.68|132.58|423
1644337800000|2022-02-08 16:30:00|133.87|132.77|133.74|132.64|134.03|132.93|133.72|132.62|474
1644338100000|2022-02-08 16:35:00|133.73|132.63|133.56|132.46|133.76|132.66|133.42|132.32|419
1644338400000|2022-02-08 16:40:00|133.57|132.47|133.28|132.18|133.59|132.49|133.19|132.09|439
1644338700000|2022-02-08 16:45:00|133.27|132.17|132.45|131.35|133.6|132.5|132.25|131.15|602
1644339000000|2022-02-08 16:50:00|132.44|131.34|131.35|130.25|132.59|131.49|131.28|130.18|703
1644339300000|2022-02-08 16:55:00|131.38|130.28|131.47|130.37|131.64|130.54|131.15|130.05|585
1644339600000|2022-02-08 17:00:00|131.46|130.36|131.42|130.32|132.35|131.25|131.38|130.28|567
1644339900000|2022-02-08 17:05:00|131.43|130.33|131.43|130.33|131.6|130.5|131.2|130.1|531
1644340200000|2022-02-08 17:10:00|131.42|130.32|131.67|130.57|131.94|130.84|131.42|130.32|485
1644340500000|2022-02-08 17:15:00|131.7|130.6|132.32|131.22|132.46|131.36|131.61|130.51|595
1644340800000|2022-02-08 17:20:00|132.31|131.21|132.29|131.19|132.41|131.31|132.16|131.06|437
1644341100000|2022-02-08 17:25:00|132.3|131.2|131.71|130.61|132.41|131.31|131.48|130.38|533
1644341400000|2022-02-08 17:30:00|131.7|130.6|131.43|130.33|132.26|131.16|131.24|130.14|506
1644341700000|2022-02-08 17:35:00|131.44|130.34|131.71|130.61|131.95|130.85|131.13|130.03|544
1644342000000|2022-02-08 17:40:00|131.72|130.62|131.63|130.53|132.08|130.98|131.47|130.37|469
1644342300000|2022-02-08 17:45:00|131.64|130.54|132.03|130.93|132.13|131.03|131.63|130.53|512
1644342600000|2022-02-08 17:50:00|132.04|130.94|132.2|131.1|132.6|131.5|131.99|130.89|505
1644342900000|2022-02-08 17:55:00|132.19|131.09|132.19|131.09|132.53|131.43|132.11|131.01|412
1644343200000|2022-02-08 18:00:00|132.18|131.08|132.4|131.3|132.4|131.3|132.11|131.01|405
1644343500000|2022-02-08 18:05:00|132.39|131.29|132.44|131.34|132.53|131.43|132.28|131.18|435
1644343800000|2022-02-08 18:10:00|132.45|131.35|132.57|131.47|132.7|131.6|132.3|131.2|328
1644344100000|2022-02-08 18:15:00|132.55|131.45|132.54|131.44|132.61|131.51|132.3|131.2|367
1644344400000|2022-02-08 18:20:00|132.53|131.43|132.41|131.31|132.68|131.58|132.4|131.3|329
1644344700000|2022-02-08 18:25:00|132.42|131.32|132.64|131.54|132.72|131.62|132.23|131.13|401
1644345000000|2022-02-08 18:30:00|132.65|131.55|132.72|131.62|132.81|131.71|132.59|131.49|391
1644345300000|2022-02-08 18:35:00|132.71|131.61|132.31|131.21|132.92|131.82|132.17|131.07|386
1644345600000|2022-02-08 18:40:00|132.32|131.22|132.32|131.22|132.42|131.32|132.17|131.07|408
1644345900000|2022-02-08 18:45:00|132.33|131.23|132.36|131.26|132.43|131.33|132.11|131.01|376
1644346200000|2022-02-08 18:50:00|132.37|131.27|131.98|130.88|132.56|131.46|131.86|130.76|498
1644346500000|2022-02-08 18:55:00|131.99|130.89|132.37|131.27|132.4|131.3|131.98|130.88|374
1644346800000|2022-02-08 19:00:00|132.35|131.25|132.22|131.12|132.4|131.3|131.92|130.82|387
1644347100000|2022-02-08 19:05:00|132.23|131.13|132.32|131.22|132.57|131.47|132.16|131.06|351
1644347400000|2022-02-08 19:10:00|132.31|131.21|132.27|131.17|132.35|131.25|132.14|131.04|317
1644347700000|2022-02-08 19:15:00|132.26|131.16|132.53|131.43|132.54|131.44|132.04|130.94|453
1644348000000|2022-02-08 19:20:00|132.51|131.41|131.61|130.51|132.54|131.44|131.54|130.44|500
1644348300000|2022-02-08 19:25:00|131.63|130.53|131.43|130.33|131.66|130.56|131.23|130.13|561
1644348600000|2022-02-08 19:30:00|131.42|130.32|132.18|131.08|132.23|131.13|131.28|130.18|492
1644348900000|2022-02-08 19:35:00|132.17|131.07|131.9|130.8|132.56|131.46|131.8|130.7|433
1644349200000|2022-02-08 19:40:00|131.88|130.78|132.11|131.01|132.11|131.01|131.78|130.68|352
1644349500000|2022-02-08 19:45:00|132.1|131|132.22|131.12|132.3|131.2|131.77|130.67|381
1644349800000|2022-02-08 19:50:00|132.21|131.11|132.46|131.36|132.62|131.52|132.1|131|453
1644350100000|2022-02-08 19:55:00|132.45|131.35|132.42|131.32|132.59|131.49|132.37|131.27|396
1644350400000|2022-02-08 20:00:00|132.41|131.31|132.42|131.32|132.58|131.48|132.03|130.93|455
1644350700000|2022-02-08 20:05:00|132.41|131.31|132.87|131.77|132.88|131.78|132.28|131.18|430
1644351000000|2022-02-08 20:10:00|132.88|131.78|133.11|132.01|133.18|132.08|132.77|131.67|483
1644351300000|2022-02-08 20:15:00|133.12|132.02|133|131.9|133.3|132.2|132.99|131.89|479
1644351600000|2022-02-08 20:20:00|132.99|131.89|133.1|132|133.24|132.14|132.87|131.77|441
1644351900000|2022-02-08 20:25:00|133.11|132.01|133.79|132.69|133.79|132.69|132.87|131.77|585
1644352200000|2022-02-08 20:30:00|133.78|132.68|134.25|133.15|134.49|133.39|133.55|132.45|665
1644352500000|2022-02-08 20:35:00|134.22|133.12|134.48|133.38|134.68|133.58|134.1|133|649
1644352800000|2022-02-08 20:40:00|134.49|133.39|134.47|133.37|134.65|133.55|134.34|133.24|518
1644353100000|2022-02-08 20:45:00|134.48|133.38|134.89|133.79|134.95|133.85|134.21|133.11|590
1644353400000|2022-02-08 20:50:00|134.83|133.73|134.64|133.54|134.87|133.77|134.42|133.32|547
1644353700000|2022-02-08 20:55:00|134.62|133.52|135.17|134.07|135.28|134.18|134.24|133.14|625
1644354000000|2022-02-08 21:00:00|135.19|134.09|134.76|133.66|135.19|134.09|134.64|133.54|581
1644354300000|2022-02-08 21:05:00|134.75|133.65|134.49|133.39|134.86|133.76|134.41|133.31|487
1644354600000|2022-02-08 21:10:00|134.52|133.42|134.33|133.23|134.56|133.46|134.1|133|560
1644354900000|2022-02-08 21:15:00|134.34|133.24|134.94|133.84|134.96|133.86|134.3|133.2|425
1644355200000|2022-02-08 21:20:00|134.95|133.85|135.11|134.01|135.11|134.01|134.78|133.68|333
1644355500000|2022-02-08 21:25:00|135.09|133.99|134.8|133.7|135.11|134.01|134.38|133.28|417
1644355800000|2022-02-08 21:30:00|134.79|133.69|134.99|133.89|135.21|134.11|134.63|133.53|461
1644356100000|2022-02-08 21:35:00|134.98|133.88|134.83|133.73|134.98|133.88|134.53|133.43|356
1644356400000|2022-02-08 21:40:00|134.82|133.72|134.75|133.65|134.86|133.76|134.6|133.5|385
1644356700000|2022-02-08 21:45:00|134.74|133.64|134.17|133.07|134.77|133.67|134.06|132.96|313
1644357000000|2022-02-08 21:50:00|134.16|133.06|134.06|132.96|134.18|133.08|133.76|132.66|312
1644357300000|2022-02-08 21:55:00|134.05|132.95|133.84|132.74|134.1|133|133.76|132.66|304
1644357600000|2022-02-08 22:00:00|133.85|132.75|133.68|132.58|134.16|133.06|133.6|132.5|239
1644357900000|2022-02-08 22:05:00|133.69|132.59|133.97|132.87|134.02|132.92|133.69|132.59|151
1644358200000|2022-02-08 22:10:00|133.98|132.88|133.78|132.68|134.15|133.05|133.69|132.59|259
1644358500000|2022-02-08 22:15:00|133.77|132.67|133.64|132.54|133.87|132.77|133.52|132.42|339
1644358800000|2022-02-08 22:20:00|133.66|132.56|133.93|132.83|133.96|132.86|133.65|132.55|199
1644359100000|2022-02-08 22:25:00|133.92|132.82|133.78|132.68|133.96|132.86|133.75|132.65|184
1644359400000|2022-02-08 22:30:00|133.77|132.67|133.24|132.14|133.78|132.68|133.22|132.12|281
1644359700000|2022-02-08 22:35:00|133.25|132.15|133.81|132.71|133.81|132.71|133.23|132.13|263
1644360000000|2022-02-08 22:40:00|133.83|132.73|133.84|132.74|133.89|132.79|133.71|132.61|208
1644360300000|2022-02-08 22:45:00|133.83|132.73|134.14|133.04|134.21|133.11|133.74|132.64|245
1644360600000|2022-02-08 22:50:00|134.15|133.05|134.4|133.3|134.42|133.32|134.11|133.01|223
1644360900000|2022-02-08 22:55:00|134.39|133.29|134.58|133.48|134.65|133.55|134.35|133.25|263
1644361200000|2022-02-08 23:00:00|134.59|133.49|134.79|133.69|135.07|133.97|134.57|133.47|437
1644361500000|2022-02-08 23:05:00|134.81|133.71|134.92|133.82|135.01|133.91|134.76|133.66|311
1644361800000|2022-02-08 23:10:00|134.9|133.8|135.09|133.99|135.13|134.03|134.76|133.66|346
1644362100000|2022-02-08 23:15:00|135.08|133.98|135.78|134.68|135.8|134.7|135.02|133.92|452
1644362400000|2022-02-08 23:20:00|135.79|134.69|135.69|134.59|135.82|134.72|135.5|134.4|383
1644362700000|2022-02-08 23:25:00|135.68|134.58|135.81|134.71|135.82|134.72|135.61|134.51|309
1644363000000|2022-02-08 23:30:00|135.8|134.7|135.2|134.1|135.87|134.77|135.09|133.99|334
1644363300000|2022-02-08 23:35:00|135.19|134.09|135.1|134|135.26|134.16|134.97|133.87|240
1644363600000|2022-02-08 23:40:00|135.11|134.01|134.93|133.83|135.11|134.01|134.79|133.69|323
1644363900000|2022-02-08 23:45:00|134.94|133.84|134.5|133.4|134.95|133.85|134.39|133.29|382
1644364200000|2022-02-08 23:50:00|134.49|133.39|134.54|133.44|134.56|133.46|134.37|133.27|246
1644364500000|2022-02-08 23:55:00|134.55|133.45|134.3|133.2|134.55|133.45|134.1|133|252
1644364800000|2022-02-09 00:00:00|134.31|133.21|134.56|133.46|134.92|133.82|134.2|133.1|458
1644365100000|2022-02-09 00:05:00|134.53|133.43|134.65|133.55|134.76|133.66|134.42|133.32|266
1644365400000|2022-02-09 00:10:00|134.66|133.56|134.53|133.43|134.7|133.6|134.29|133.19|348
1644365700000|2022-02-09 00:15:00|134.54|133.44|134.84|133.74|135.02|133.92|134.5|133.4|423
1644366000000|2022-02-09 00:20:00|134.85|133.75|134.75|133.65|134.93|133.83|134.5|133.4|367
1644366300000|2022-02-09 00:25:00|134.74|133.64|134.39|133.29|134.8|133.7|134.26|133.16|422
1644366600000|2022-02-09 00:30:00|134.4|133.3|134.32|133.22|134.57|133.47|134.29|133.19|365
1644366900000|2022-02-09 00:35:00|134.33|133.23|134.1|133|134.49|133.39|133.83|132.73|456
1644367200000|2022-02-09 00:40:00|134.11|133.01|134.93|133.83|134.94|133.84|134.09|132.99|464
1644367500000|2022-02-09 00:45:00|134.92|133.82|134.97|133.87|135.03|133.93|134.67|133.57|339
1644367800000|2022-02-09 00:50:00|134.98|133.88|134.98|133.88|135.23|134.13|134.97|133.87|321
1644368100000|2022-02-09 00:55:00|135|133.9|134.95|133.85|135.07|133.97|134.78|133.68|273
1644368400000|2022-02-09 01:00:00|134.96|133.86|134.67|133.57|134.96|133.86|134.65|133.55|358
1644368700000|2022-02-09 01:05:00|134.66|133.56|134.68|133.58|134.91|133.81|134.61|133.51|273
1644369000000|2022-02-09 01:10:00|134.67|133.57|135.03|133.93|135.07|133.97|134.62|133.52|270
1644369300000|2022-02-09 01:15:00|135.04|133.94|134.72|133.62|135.16|134.06|134.71|133.61|317
1644369600000|2022-02-09 01:20:00|134.73|133.63|134.71|133.61|134.9|133.8|134.65|133.55|208
1644369900000|2022-02-09 01:25:00|134.7|133.6|134.88|133.78|134.94|133.84|134.7|133.6|211
1644370200000|2022-02-09 01:30:00|134.89|133.79|135.13|134.03|135.25|134.15|134.87|133.77|303
1644370500000|2022-02-09 01:35:00|135.12|134.02|135.02|133.92|135.22|134.12|134.63|133.53|403
1644370800000|2022-02-09 01:40:00|135.01|133.91|135.16|134.06|135.3|134.2|135.01|133.91|321
1644371100000|2022-02-09 01:45:00|135.18|134.08|135.09|133.99|135.27|134.17|134.97|133.87|370
1644371400000|2022-02-09 01:50:00|135.1|134|135.01|133.91|135.22|134.12|134.91|133.81|294
1644371700000|2022-02-09 01:55:00|135.02|133.92|134.77|133.67|135.22|134.12|134.72|133.62|365
1644372000000|2022-02-09 02:00:00|134.76|133.66|134.56|133.46|135.01|133.91|134.54|133.44|347
1644372300000|2022-02-09 02:05:00|134.53|133.43|133.35|132.25|134.6|133.5|133.33|132.23|505
1644372600000|2022-02-09 02:10:00|133.36|132.26|132.81|131.71|133.45|132.35|132.74|131.64|536
1644372900000|2022-02-09 02:15:00|132.83|131.73|133.05|131.95|133.27|132.17|132.69|131.59|465
1644373200000|2022-02-09 02:20:00|133.06|131.96|133.32|132.22|133.54|132.44|133.06|131.96|440
1644373500000|2022-02-09 02:25:00|133.31|132.21|133.51|132.41|133.65|132.55|133.31|132.21|333
1644373800000|2022-02-09 02:30:00|133.49|132.39|133.01|131.91|133.6|132.5|132.93|131.83|417
1644374100000|2022-02-09 02:35:00|133.02|131.92|133.6|132.5|133.74|132.64|132.98|131.88|399
1644374400000|2022-02-09 02:40:00|133.61|132.51|133.69|132.59|133.75|132.65|133.21|132.11|454
1644374700000|2022-02-09 02:45:00|133.68|132.58|134.28|133.18|134.36|133.26|133.68|132.58|412
1644375000000|2022-02-09 02:50:00|134.29|133.19|134.71|133.61|134.78|133.68|134.27|133.17|325
1644375300000|2022-02-09 02:55:00|134.72|133.62|134.66|133.56|134.86|133.76|134.62|133.52|384
1644375600000|2022-02-09 03:00:00|134.67|133.57|135.14|134.04|135.18|134.08|134.57|133.47|373
1644375900000|2022-02-09 03:05:00|135.15|134.05|134.87|133.77|135.28|134.18|134.76|133.66|383
1644376200000|2022-02-09 03:10:00|134.86|133.76|134.45|133.35|134.97|133.87|134.11|133.01|381
1644376500000|2022-02-09 03:15:00|134.46|133.36|134.67|133.57|134.74|133.64|134.43|133.33|343
1644376800000|2022-02-09 03:20:00|134.66|133.56|134.84|133.74|134.87|133.77|134.46|133.36|308
1644377100000|2022-02-09 03:25:00|134.83|133.73|134.98|133.88|135.07|133.97|134.74|133.64|313
1644377400000|2022-02-09 03:30:00|134.97|133.87|135.15|134.05|135.33|134.23|134.97|133.87|311
1644377700000|2022-02-09 03:35:00|135.14|134.04|135.02|133.92|135.2|134.1|134.71|133.61|243
1644378000000|2022-02-09 03:40:00|135.03|133.93|135.07|133.97|135.33|134.23|135.02|133.92|302
1644378300000|2022-02-09 03:45:00|135.06|133.96|135|133.9|135.14|134.04|134.91|133.81|277
1644378600000|2022-02-09 03:50:00|134.99|133.89|134.72|133.62|135.14|134.04|134.63|133.53|275
1644378900000|2022-02-09 03:55:00|134.71|133.61|134.89|133.79|134.93|133.83|134.64|133.54|258
1644379200000|2022-02-09 04:00:00|134.93|133.83|135.64|134.54|135.65|134.55|134.88|133.78|425
1644379500000|2022-02-09 04:05:00|135.65|134.55|135.76|134.66|135.81|134.71|135.59|134.49|293
1644379800000|2022-02-09 04:10:00|135.77|134.67|136|134.9|136.02|134.92|135.63|134.53|338
1644380100000|2022-02-09 04:15:00|135.99|134.89|135.98|134.88|136.15|135.05|135.93|134.83|311
1644380400000|2022-02-09 04:20:00|135.99|134.89|136.1|135|136.14|135.04|135.71|134.61|310
1644380700000|2022-02-09 04:25:00|136.09|134.99|135.99|134.89|136.19|135.09|135.95|134.85|235
1644381000000|2022-02-09 04:30:00|136|134.9|135.68|134.58|136.06|134.96|135.61|134.51|275
1644381300000|2022-02-09 04:35:00|135.69|134.59|135.99|134.89|136.02|134.92|135.66|134.56|259
1644381600000|2022-02-09 04:40:00|136|134.9|136|134.9|136.17|135.07|135.83|134.73|313
1644381900000|2022-02-09 04:45:00|135.99|134.89|137.46|136.36|137.68|136.58|135.94|134.84|502
1644382200000|2022-02-09 04:50:00|137.45|136.35|138.11|137.01|138.57|137.47|137.43|136.33|634
1644382500000|2022-02-09 04:55:00|138.1|137|137.49|136.39|138.22|137.12|137.41|136.31|448
1644382800000|2022-02-09 05:00:00|137.5|136.4|136.83|135.73|137.87|136.77|136.64|135.54|511
1644383100000|2022-02-09 05:05:00|136.84|135.74|136.74|135.64|137.16|136.06|136.74|135.64|416
1644383400000|2022-02-09 05:10:00|136.73|135.63|136.43|135.33|136.76|135.66|136.3|135.2|355
1644383700000|2022-02-09 05:15:00|136.42|135.32|135.39|134.29|136.53|135.43|135.39|134.29|451
1644384000000|2022-02-09 05:20:00|135.4|134.3|136.06|134.96|136.14|135.04|135.33|134.23|438
1644384300000|2022-02-09 05:25:00|136.07|134.97|136.15|135.05|136.3|135.2|135.94|134.84|306
1644384600000|2022-02-09 05:30:00|136.16|135.06|136.95|135.85|136.95|135.85|136.13|135.03|445
1644384900000|2022-02-09 05:35:00|136.96|135.86|137.25|136.15|137.33|136.23|136.78|135.68|465
1644385200000|2022-02-09 05:40:00|137.24|136.14|137.81|136.71|137.88|136.78|136.99|135.89|451
1644385500000|2022-02-09 05:45:00|137.83|136.73|137.14|136.04|138.02|136.92|137.03|135.93|495
1644385800000|2022-02-09 05:50:00|137.16|136.06|137.13|136.03|137.38|136.28|137.03|135.93|414
1644386100000|2022-02-09 05:55:00|137.14|136.04|136.92|135.82|137.16|136.06|136.88|135.78|351
1644386400000|2022-02-09 06:00:00|136.91|135.81|137.22|136.12|137.32|136.22|136.8|135.7|406
1644386700000|2022-02-09 06:05:00|137.23|136.13|137.2|136.1|137.32|136.22|137.15|136.05|317
1644387000000|2022-02-09 06:10:00|137.19|136.09|137.08|135.98|137.33|136.23|136.84|135.74|320
1644387300000|2022-02-09 06:15:00|137.07|135.97|137.26|136.16|137.68|136.58|136.98|135.88|328
1644387600000|2022-02-09 06:20:00|137.27|136.17|137.32|136.22|137.33|136.23|137.13|136.03|223
1644387900000|2022-02-09 06:25:00|137.33|136.23|138.19|137.09|138.41|137.31|137.23|136.13|461
1644388200000|2022-02-09 06:30:00|138.2|137.1|138.4|137.3|138.53|137.43|138.08|136.98|442
1644388500000|2022-02-09 06:35:00|138.39|137.29|138.03|136.93|138.41|137.31|137.83|136.73|308
1644388800000|2022-02-09 06:40:00|138.02|136.92|137.83|136.73|138.23|137.13|137.51|136.41|414
1644389100000|2022-02-09 06:45:00|137.87|136.77|137.78|136.68|138.19|137.09|137.72|136.62|394
1644389400000|2022-02-09 06:50:00|137.79|136.69|137.87|136.77|137.89|136.79|137.63|136.53|218
1644389700000|2022-02-09 06:55:00|137.86|136.76|138.12|137.02|138.22|137.12|137.77|136.67|360
1644390000000|2022-02-09 07:00:00|138.13|137.03|138.33|137.23|138.55|137.45|138.12|137.02|395
1644390300000|2022-02-09 07:05:00|138.34|137.24|138.65|137.55|138.68|137.58|138.3|137.2|300
1644390600000|2022-02-09 07:10:00|138.63|137.53|138.8|137.7|139.09|137.99|138.63|137.53|349
1644390900000|2022-02-09 07:15:00|138.79|137.69|138.37|137.27|138.81|137.71|138.37|137.27|278
1644391200000|2022-02-09 07:20:00|138.38|137.28|138.08|136.98|138.46|137.36|137.92|136.82|410
1644391500000|2022-02-09 07:25:00|138.07|136.97|138.12|137.02|138.46|137.36|138.03|136.93|359
1644391800000|2022-02-09 07:30:00|138.14|137.04|137.96|136.86|138.34|137.24|137.78|136.68|399
1644392100000|2022-02-09 07:35:00|137.99|136.89|138.48|137.38|138.51|137.41|137.89|136.79|392
1644392400000|2022-02-09 07:40:00|138.49|137.39|138.19|137.09|138.5|137.4|137.98|136.88|326
1644392700000|2022-02-09 07:45:00|138.2|137.1|138.36|137.26|138.44|137.34|138.19|137.09|312
1644393000000|2022-02-09 07:50:00|138.35|137.25|138.53|137.43|138.53|137.43|138.27|137.17|254
1644393300000|2022-02-09 07:55:00|138.52|137.42|139.09|137.99|139.37|138.27|138.51|137.41|418
1644393600000|2022-02-09 08:00:00|139.1|138|138.67|137.57|139.41|138.31|138.66|137.56|427
1644393900000|2022-02-09 08:05:00|138.69|137.59|138.59|137.49|138.93|137.83|138.26|137.16|481
1644394200000|2022-02-09 08:10:00|138.6|137.5|139.04|137.94|139.17|138.07|138.39|137.29|370
1644394500000|2022-02-09 08:15:00|139.05|137.95|137.72|136.62|139.23|138.13|137.62|136.52|533
1644394800000|2022-02-09 08:20:00|137.73|136.63|137.55|136.45|137.92|136.82|137.36|136.26|549
1644395100000|2022-02-09 08:25:00|137.54|136.44|137.89|136.79|137.93|136.83|137.51|136.41|455
1644395400000|2022-02-09 08:30:00|137.88|136.78|137.9|136.8|137.93|136.83|137.39|136.29|466
1644395700000|2022-02-09 08:35:00|137.91|136.81|138.85|137.75|138.87|137.77|137.88|136.78|421
1644396000000|2022-02-09 08:40:00|138.86|137.76|139.11|138.01|139.33|138.23|138.5|137.4|521
1644396300000|2022-02-09 08:45:00|139.1|138|139.56|138.46|139.7|138.6|138.93|137.83|529
1644396600000|2022-02-09 08:50:00|139.57|138.47|139.37|138.27|139.96|138.86|139.31|138.21|467
1644396900000|2022-02-09 08:55:00|139.38|138.28|139.4|138.3|139.73|138.63|139.14|138.04|414
1644397200000|2022-02-09 09:00:00|139.43|138.33|139.5|138.4|139.82|138.72|139.41|138.31|475
1644397500000|2022-02-09 09:05:00|139.49|138.39|139.58|138.48|139.64|138.54|139.35|138.25|406
1644397800000|2022-02-09 09:10:00|139.61|138.51|139.51|138.41|139.68|138.58|139.15|138.05|362
1644398100000|2022-02-09 09:15:00|139.52|138.42|139.2|138.1|139.71|138.61|139.2|138.1|338
1644398400000|2022-02-09 09:20:00|139.19|138.09|139.41|138.31|139.47|138.37|139.15|138.05|306
1644398700000|2022-02-09 09:25:00|139.42|138.32|139.36|138.26|139.53|138.43|139.19|138.09|278
1644399000000|2022-02-09 09:30:00|139.35|138.25|138.93|137.83|139.6|138.5|138.89|137.79|475
1644399300000|2022-02-09 09:35:00|138.92|137.82|138.66|137.56|139.04|137.94|138.45|137.35|406
1644399600000|2022-02-09 09:40:00|138.65|137.55|138.87|137.77|138.9|137.8|138.53|137.43|406
1644399900000|2022-02-09 09:45:00|138.88|137.78|138.76|137.66|139.13|138.03|138.76|137.66|339
1644400200000|2022-02-09 09:50:00|138.77|137.67|138.36|137.26|138.88|137.78|138.21|137.11|329
1644400500000|2022-02-09 09:55:00|138.37|137.27|138.34|137.24|138.59|137.49|138.23|137.13|319
1644400800000|2022-02-09 10:00:00|138.35|137.25|138.5|137.4|138.85|137.75|138.34|137.24|394
1644401100000|2022-02-09 10:05:00|138.51|137.41|139.24|138.14|139.3|138.2|138.5|137.4|466
1644401400000|2022-02-09 10:10:00|139.23|138.13|139.27|138.17|139.44|138.34|138.96|137.86|446
1644401700000|2022-02-09 10:15:00|139.28|138.18|139.5|138.4|139.53|138.43|139.14|138.04|348
1644402000000|2022-02-09 10:20:00|139.49|138.39|139.56|138.46|139.63|138.53|139.34|138.24|347
1644402300000|2022-02-09 10:25:00|139.57|138.47|139.6|138.5|139.93|138.83|139.51|138.41|390
1644402600000|2022-02-09 10:30:00|139.59|138.49|139.26|138.16|139.76|138.66|139.2|138.1|422
1644402900000|2022-02-09 10:35:00|139.27|138.17|139.59|138.49|139.61|138.51|139.17|138.07|352
1644403200000|2022-02-09 10:40:00|139.55|138.45|139.46|138.36|139.62|138.52|139.31|138.21|261
1644403500000|2022-02-09 10:45:00|139.45|138.35|139.4|138.3|139.59|138.49|139.28|138.18|335
1644403800000|2022-02-09 10:50:00|139.39|138.29|139.6|138.5|139.64|138.54|139.29|138.19|319
1644404100000|2022-02-09 10:55:00|139.59|138.49|139.78|138.68|139.81|138.71|139.54|138.44|255
1644404400000|2022-02-09 11:00:00|139.79|138.69|139.7|138.6|139.86|138.76|139.4|138.3|406
1644404700000|2022-02-09 11:05:00|139.71|138.61|138.94|137.84|139.76|138.66|138.9|137.8|367
1644405000000|2022-02-09 11:10:00|138.95|137.85|139.46|138.36|139.64|138.54|138.95|137.85|351
1644405300000|2022-02-09 11:15:00|139.45|138.35|139.54|138.44|139.6|138.5|139.34|138.24|277
1644405600000|2022-02-09 11:20:00|139.53|138.43|139.3|138.2|139.67|138.57|139.23|138.13|251
1644405900000|2022-02-09 11:25:00|139.31|138.21|139.18|138.08|139.32|138.22|138.77|137.67|452
1644406200000|2022-02-09 11:30:00|139.19|138.09|138.8|137.7|139.23|138.13|138.75|137.65|373
1644406500000|2022-02-09 11:35:00|138.81|137.71|138.49|137.39|138.85|137.75|138.15|137.05|476
1644406800000|2022-02-09 11:40:00|138.5|137.4|138.12|137.02|138.51|137.41|138.1|137|312
1644407100000|2022-02-09 11:45:00|138.11|137.01|138.5|137.4|138.88|137.78|138.11|137.01|494
1644407400000|2022-02-09 11:50:00|138.49|137.39|138.5|137.4|138.74|137.64|138.42|137.32|433
1644407700000|2022-02-09 11:55:00|138.51|137.41|138.59|137.49|138.71|137.61|138.39|137.29|320
1644408000000|2022-02-09 12:00:00|138.58|137.48|138.9|137.8|138.91|137.81|138.41|137.31|360
1644408300000|2022-02-09 12:05:00|138.91|137.81|138.4|137.3|138.97|137.87|138.12|137.02|459
1644408600000|2022-02-09 12:10:00|138.35|137.25|138.45|137.35|138.57|137.47|138.27|137.17|351
1644408900000|2022-02-09 12:15:00|138.48|137.38|138.53|137.43|138.7|137.6|138.35|137.25|434
1644409200000|2022-02-09 12:20:00|138.5|137.4|138.37|137.27|138.52|137.42|138.33|137.23|269
1644409500000|2022-02-09 12:25:00|138.38|137.28|138.34|137.24|138.45|137.35|138.27|137.17|299
1644409800000|2022-02-09 12:30:00|138.33|137.23|138.49|137.39|138.61|137.51|138.25|137.15|392
1644410100000|2022-02-09 12:35:00|138.5|137.4|138.96|137.86|138.97|137.87|138.5|137.4|402
1644410400000|2022-02-09 12:40:00|138.95|137.85|139.7|138.6|139.7|138.6|138.95|137.85|532
1644410700000|2022-02-09 12:45:00|139.69|138.59|139.38|138.28|139.73|138.63|139.32|138.22|548
1644411000000|2022-02-09 12:50:00|139.39|138.29|139.35|138.25|139.61|138.51|139.2|138.1|394
1644411300000|2022-02-09 12:55:00|139.33|138.23|139.41|138.31|139.47|138.37|139.15|138.05|488
1644411600000|2022-02-09 13:00:00|139.42|138.32|139.1|138|139.5|138.4|138.91|137.81|452
1644411900000|2022-02-09 13:05:00|139.08|137.98|139.31|138.21|139.47|138.37|138.99|137.89|445
1644412200000|2022-02-09 13:10:00|139.3|138.2|139.59|138.49|139.8|138.7|139.22|138.12|522
1644412500000|2022-02-09 13:15:00|139.61|138.51|139.51|138.41|139.75|138.65|139.22|138.12|417
1644412800000|2022-02-09 13:20:00|139.52|138.42|139.4|138.3|139.59|138.49|139.22|138.12|409
1644413100000|2022-02-09 13:25:00|139.41|138.31|139.62|138.52|139.69|138.59|139.21|138.11|462
1644413400000|2022-02-09 13:30:00|139.63|138.53|139.39|138.29|139.74|138.64|139.25|138.15|376
1644413700000|2022-02-09 13:35:00|139.4|138.3|139.37|138.27|139.61|138.51|139.31|138.21|367
1644414000000|2022-02-09 13:40:00|139.38|138.28|139.55|138.45|139.6|138.5|139.16|138.06|377
1644414300000|2022-02-09 13:45:00|139.54|138.44|139.31|138.21|139.56|138.46|139.31|138.21|296
1644414600000|2022-02-09 13:50:00|139.32|138.22|139.11|138.01|139.36|138.26|139.01|137.91|400
1644414900000|2022-02-09 13:55:00|139.09|137.99|138.31|137.21|139.12|138.02|138.17|137.07|468
1644415200000|2022-02-09 14:00:00|138.32|137.22|137.84|136.74|138.58|137.48|137.5|136.4|517
1644415500000|2022-02-09 14:05:00|137.83|136.73|138.07|136.97|138.08|136.98|137.52|136.42|408
1644415800000|2022-02-09 14:10:00|138.06|136.96|138.07|136.97|138.4|137.3|137.92|136.82|414
1644416100000|2022-02-09 14:15:00|138.08|136.98|137.96|136.86|138.28|137.18|137.95|136.85|347
1644416400000|2022-02-09 14:20:00|137.95|136.85|138.35|137.25|138.43|137.33|137.95|136.85|285
1644416700000|2022-02-09 14:25:00|138.34|137.24|138.37|137.27|138.75|137.65|138.31|137.21|375
1644417000000|2022-02-09 14:30:00|138.36|137.26|138.69|137.59|138.86|137.76|138.32|137.22|565
1644417300000|2022-02-09 14:35:00|138.71|137.61|138.87|137.77|139.16|138.06|138.45|137.35|545
1644417600000|2022-02-09 14:40:00|138.88|137.78|138.95|137.85|139.25|138.15|138.67|137.57|507
1644417900000|2022-02-09 14:45:00|138.94|137.84|139.47|138.37|139.63|138.53|138.94|137.84|539
1644418200000|2022-02-09 14:50:00|139.46|138.36|138.87|137.77|139.53|138.43|138.75|137.65|452
1644418500000|2022-02-09 14:55:00|138.88|137.78|138.79|137.69|138.94|137.84|138.68|137.58|410
1644418800000|2022-02-09 15:00:00|138.8|137.7|138.94|137.84|139.02|137.92|138.78|137.68|451
1644419100000|2022-02-09 15:05:00|138.92|137.82|139.1|138|139.13|138.03|138.77|137.67|376
1644419400000|2022-02-09 15:10:00|139.11|138.01|138.58|137.48|139.22|138.12|138.51|137.41|463
1644419700000|2022-02-09 15:15:00|138.59|137.49|139.15|138.05|139.39|138.29|138.33|137.23|597
1644420000000|2022-02-09 15:20:00|139.16|138.06|140.27|139.17|140.51|139.41|139.16|138.06|583
1644420300000|2022-02-09 15:25:00|140.26|139.16|140.32|139.22|140.54|139.44|140.11|139.01|515
1644420600000|2022-02-09 15:30:00|140.33|139.23|140.39|139.29|140.65|139.55|140.26|139.16|463
1644420900000|2022-02-09 15:35:00|140.4|139.3|140.2|139.1|140.43|139.33|140.11|139.01|474
1644421200000|2022-02-09 15:40:00|140.19|139.09|139.64|138.54|140.33|139.23|139.64|138.54|470
1644421500000|2022-02-09 15:45:00|139.62|138.52|139.54|138.44|139.72|138.62|139.34|138.24|474
1644421800000|2022-02-09 15:50:00|139.53|138.43|139.31|138.21|139.76|138.66|139.28|138.18|363
1644422100000|2022-02-09 15:55:00|139.32|138.22|139.32|138.22|139.51|138.41|139.08|137.98|392
1644422400000|2022-02-09 16:00:00|139.31|138.21|139.44|138.34|139.51|138.41|138.18|137.08|657
1644422700000|2022-02-09 16:05:00|139.51|138.41|139.27|138.17|139.61|138.51|139.25|138.15|518
1644423000000|2022-02-09 16:10:00|139.26|138.16|138.72|137.62|139.26|138.16|138.7|137.6|477
1644423300000|2022-02-09 16:15:00|138.73|137.63|138.97|137.87|139.03|137.93|138.71|137.61|431
1644423600000|2022-02-09 16:20:00|138.96|137.86|139.24|138.14|139.37|138.27|138.95|137.85|410
1644423900000|2022-02-09 16:25:00|139.25|138.15|139.21|138.11|139.47|138.37|139.2|138.1|358
1644424200000|2022-02-09 16:30:00|139.22|138.12|139.55|138.45|139.6|138.5|139.07|137.97|446
1644424500000|2022-02-09 16:35:00|139.52|138.42|139.32|138.22|139.71|138.61|139.27|138.17|390
1644424800000|2022-02-09 16:40:00|139.33|138.23|139.28|138.18|139.4|138.3|139.2|138.1|434
1644425100000|2022-02-09 16:45:00|139.3|138.2|139.9|138.8|139.91|138.81|139.26|138.16|532
1644425400000|2022-02-09 16:50:00|139.89|138.79|139.42|138.32|139.89|138.79|139.39|138.29|433
1644425700000|2022-02-09 16:55:00|139.41|138.31|140.03|138.93|140.31|139.21|139.31|138.21|441
1644426000000|2022-02-09 17:00:00|140.02|138.92|140.02|138.92|140.23|139.13|139.97|138.87|469
1644426300000|2022-02-09 17:05:00|140.03|138.93|139.51|138.41|140.03|138.93|139.42|138.32|368
1644426600000|2022-02-09 17:10:00|139.53|138.43|139.72|138.62|139.72|138.62|139.39|138.29|387
1644426900000|2022-02-09 17:15:00|139.71|138.61|140.01|138.91|140.02|138.92|139.68|138.58|399
1644427200000|2022-02-09 17:20:00|139.99|138.89|139.53|138.43|139.99|138.89|139.49|138.39|370
1644427500000|2022-02-09 17:25:00|139.54|138.44|139.39|138.29|139.66|138.56|139.39|138.29|300
1644427800000|2022-02-09 17:30:00|139.38|138.28|139.3|138.2|139.46|138.36|139.05|137.95|420
1644428100000|2022-02-09 17:35:00|139.29|138.19|139.52|138.42|139.61|138.51|139.28|138.18|276
1644428400000|2022-02-09 17:40:00|139.54|138.44|139.38|138.28|139.6|138.5|139.3|138.2|359
1644428700000|2022-02-09 17:45:00|139.37|138.27|139.38|138.28|139.41|138.31|139.26|138.16|294
1644429000000|2022-02-09 17:50:00|139.39|138.29|139.08|137.98|139.44|138.34|139.01|137.91|350
1644429300000|2022-02-09 17:55:00|139.07|137.97|139.11|138.01|139.16|138.06|138.94|137.84|320
1644429600000|2022-02-09 18:00:00|139.1|138|139.05|137.95|139.28|138.18|138.98|137.88|278
1644429900000|2022-02-09 18:05:00|139.04|137.94|138.93|137.83|139.06|137.96|138.81|137.71|253
1644430200000|2022-02-09 18:10:00|138.91|137.81|138.86|137.76|138.97|137.87|138.77|137.67|299
1644430500000|2022-02-09 18:15:00|138.88|137.78|139.05|137.95|139.18|138.08|138.86|137.76|309
1644430800000|2022-02-09 18:20:00|139.06|137.96|138.65|137.55|139.14|138.04|138.59|137.49|298
1644431100000|2022-02-09 18:25:00|138.64|137.54|138.84|137.74|138.86|137.76|138.56|137.46|356
1644431400000|2022-02-09 18:30:00|138.81|137.71|138.91|137.81|138.96|137.86|138.74|137.64|266
1644431700000|2022-02-09 18:35:00|138.9|137.8|139.37|138.27|139.45|138.35|138.82|137.72|383
1644432000000|2022-02-09 18:40:00|139.4|138.3|139.67|138.57|139.7|138.6|139.32|138.22|341
1644432300000|2022-02-09 18:45:00|139.66|138.56|140.97|139.87|141.02|139.92|139.41|138.31|575
1644432600000|2022-02-09 18:50:00|140.95|139.85|141.13|140.03|141.19|140.09|140.67|139.57|497
1644432900000|2022-02-09 18:55:00|141.12|140.02|140.98|139.88|141.14|140.04|140.8|139.7|406
1644433200000|2022-02-09 19:00:00|140.99|139.89|140.98|139.88|141.47|140.37|140.69|139.59|517
1644433500000|2022-02-09 19:05:00|140.99|139.89|141.3|140.2|141.58|140.48|140.99|139.89|536
1644433800000|2022-02-09 19:10:00|141.29|140.19|141.08|139.98|141.31|140.21|140.99|139.89|340
1644434100000|2022-02-09 19:15:00|141.09|139.99|140.99|139.89|141.25|140.15|140.85|139.75|398
1644434400000|2022-02-09 19:20:00|140.98|139.88|141.03|139.93|141.23|140.13|140.92|139.82|425
1644434700000|2022-02-09 19:25:00|141.04|139.94|141.28|140.18|141.3|140.2|140.84|139.74|523
1644435000000|2022-02-09 19:30:00|141.26|140.16|141.02|139.92|141.26|140.16|140.93|139.83|456
1644435300000|2022-02-09 19:35:00|141.01|139.91|141.28|140.18|141.43|140.33|140.87|139.77|435
1644435600000|2022-02-09 19:40:00|141.29|140.19|141.15|140.05|141.33|140.23|141.09|139.99|322
1644435900000|2022-02-09 19:45:00|141.14|140.04|140.94|139.84|141.25|140.15|140.87|139.77|415
1644436200000|2022-02-09 19:50:00|140.95|139.85|140.74|139.64|141|139.9|140.7|139.6|370
1644436500000|2022-02-09 19:55:00|140.75|139.65|140.66|139.56|140.75|139.65|140.5|139.4|365
1644436800000|2022-02-09 20:00:00|140.67|139.57|140.73|139.63|140.89|139.79|140.6|139.5|391
1644437100000|2022-02-09 20:05:00|140.72|139.62|140.95|139.85|141.06|139.96|140.58|139.48|438
1644437400000|2022-02-09 20:10:00|140.94|139.84|140.71|139.61|141.15|140.05|140.71|139.61|366
1644437700000|2022-02-09 20:15:00|140.72|139.62|140.74|139.64|140.76|139.66|140.52|139.42|392
1644438000000|2022-02-09 20:20:00|140.73|139.63|140.93|139.83|140.98|139.88|140.73|139.63|392
1644438300000|2022-02-09 20:25:00|140.91|139.81|140.91|139.81|141.05|139.95|140.73|139.63|379
1644438600000|2022-02-09 20:30:00|140.9|139.8|141.13|140.03|141.14|140.04|140.85|139.75|385
1644438900000|2022-02-09 20:35:00|141.14|140.04|141.32|140.22|141.45|140.35|141.02|139.92|441
1644439200000|2022-02-09 20:40:00|141.33|140.23|141.21|140.11|141.37|140.27|140.96|139.86|420
1644439500000|2022-02-09 20:45:00|141.2|140.1|141.11|140.01|141.27|140.17|140.96|139.86|422
1644439800000|2022-02-09 20:50:00|141.12|140.02|140.88|139.78|141.26|140.16|140.86|139.76|415
1644440100000|2022-02-09 20:55:00|140.87|139.77|141.15|140.05|141.17|140.07|140.76|139.66|407
1644440400000|2022-02-09 21:00:00|141.16|140.06|140.86|139.76|141.3|140.2|140.76|139.66|454
1644440700000|2022-02-09 21:05:00|140.87|139.77|140.85|139.75|141.03|139.93|140.83|139.73|384
1644441000000|2022-02-09 21:10:00|140.86|139.76|140.62|139.52|140.91|139.81|140.43|139.33|323
1644441300000|2022-02-09 21:15:00|140.59|139.49|140.5|139.4|140.68|139.58|140.49|139.39|262
1644441600000|2022-02-09 21:20:00|140.51|139.41|140.64|139.54|140.74|139.64|140.42|139.32|340
1644441900000|2022-02-09 21:25:00|140.65|139.55|140.64|139.54|140.72|139.62|140.58|139.48|296
1644442200000|2022-02-09 21:30:00|140.63|139.53|140.38|139.28|140.72|139.62|140.33|139.23|350
1644442500000|2022-02-09 21:35:00|140.37|139.27|140.48|139.38|140.62|139.52|140.37|139.27|233
1644442800000|2022-02-09 21:40:00|140.47|139.37|140.64|139.54|140.68|139.58|140.47|139.37|180
1644443100000|2022-02-09 21:45:00|140.65|139.55|140.43|139.33|140.67|139.57|140.39|139.29|253
1644443400000|2022-02-09 21:50:00|140.42|139.32|140.42|139.32|140.58|139.48|140.35|139.25|272
1644443700000|2022-02-09 21:55:00|140.43|139.33|140.15|139.05|140.53|139.43|140.14|139.04|375
1644444000000|2022-02-09 22:00:00|140.16|139.06|140.14|139.04|140.43|139.33|140.12|139.02|251
1644444300000|2022-02-09 22:05:00|140.15|139.05|140.41|139.31|140.48|139.38|140.15|139.05|148
1644444600000|2022-02-09 22:10:00|140.43|139.33|140.12|139.02|140.66|139.56|139.97|138.87|409
1644444900000|2022-02-09 22:15:00|140.13|139.03|139.96|138.86|140.16|139.06|139.92|138.82|340
1644445200000|2022-02-09 22:20:00|140|138.9|139.48|138.38|140.17|139.07|139.4|138.3|342
1644445500000|2022-02-09 22:25:00|139.46|138.36|139.62|138.52|139.76|138.66|139.43|138.33|394
1644445800000|2022-02-09 22:30:00|139.61|138.51|140.07|138.97|140.09|138.99|139.61|138.51|259
1644446100000|2022-02-09 22:35:00|140.08|138.98|140.17|139.07|140.2|139.1|140.05|138.95|203
1644446400000|2022-02-09 22:40:00|140.18|139.08|140.27|139.17|140.41|139.31|140.17|139.07|240
1644446700000|2022-02-09 22:45:00|140.28|139.18|140.65|139.55|140.7|139.6|140.26|139.16|332
1644447000000|2022-02-09 22:50:00|140.64|139.54|140.99|139.89|141.03|139.93|140.64|139.54|341
1644447300000|2022-02-09 22:55:00|141|139.9|140.93|139.83|141.04|139.94|140.83|139.73|316
1644447600000|2022-02-09 23:00:00|140.94|139.84|140.85|139.75|141.01|139.91|140.69|139.59|333
1644447900000|2022-02-09 23:05:00|140.84|139.74|140.72|139.62|140.87|139.77|140.58|139.48|271
1644448200000|2022-02-09 23:10:00|140.73|139.63|140.9|139.8|141.02|139.92|140.57|139.47|378
1644448500000|2022-02-09 23:15:00|140.89|139.79|141.34|140.24|141.53|140.43|140.69|139.59|389
1644448800000|2022-02-09 23:20:00|141.35|140.25|141.36|140.26|141.43|140.33|141.11|140.01|420
1644449100000|2022-02-09 23:25:00|141.37|140.27|141.34|140.24|141.43|140.33|141.08|139.98|426
1644449400000|2022-02-09 23:30:00|141.33|140.23|141.53|140.43|141.59|140.49|141.33|140.23|369
1644449700000|2022-02-09 23:35:00|141.52|140.42|141.27|140.17|141.56|140.46|141.08|139.98|454
1644450000000|2022-02-09 23:40:00|141.28|140.18|141.24|140.14|141.49|140.39|141.22|140.12|372
1644450300000|2022-02-09 23:45:00|141.25|140.15|141.18|140.08|141.39|140.29|141.14|140.04|360
1644450600000|2022-02-09 23:50:00|141.17|140.07|140.91|139.81|141.24|140.14|140.86|139.76|304
1644450900000|2022-02-09 23:55:00|140.9|139.8|140.72|139.62|140.9|139.8|140.48|139.38|402
1644451200000|2022-02-10 00:00:00|140.71|139.61|140.43|139.33|140.83|139.73|140.15|139.05|431
1644451500000|2022-02-10 00:05:00|140.41|139.31|140.34|139.24|140.44|139.34|140.08|138.98|314
1644451800000|2022-02-10 00:10:00|140.33|139.23|140.12|139.02|140.89|139.79|139.98|138.88|425
1644452100000|2022-02-10 00:15:00|140.13|139.03|139.69|138.59|140.25|139.15|139.36|138.26|511
1644452400000|2022-02-10 00:20:00|139.68|138.58|139.4|138.3|139.95|138.85|139.4|138.3|415
1644452700000|2022-02-10 00:25:00|139.39|138.29|139.62|138.52|139.73|138.63|139.34|138.24|367
1644453000000|2022-02-10 00:30:00|139.63|138.53|139.55|138.45|139.85|138.75|139.46|138.36|345
1644453300000|2022-02-10 00:35:00|139.54|138.44|139.6|138.5|139.66|138.56|139.35|138.25|349
1644453600000|2022-02-10 00:40:00|139.61|138.51|139.6|138.5|139.86|138.76|139.54|138.44|329
1644453900000|2022-02-10 00:45:00|139.61|138.51|139.72|138.62|139.82|138.72|139.35|138.25|314
1644454200000|2022-02-10 00:50:00|139.71|138.61|139.54|138.44|139.8|138.7|139.51|138.41|256
1644454500000|2022-02-10 00:55:00|139.55|138.45|139.67|138.57|139.84|138.74|139.42|138.32|297
1644454800000|2022-02-10 01:00:00|139.68|138.58|139.74|138.64|139.93|138.83|139.52|138.42|383
1644455100000|2022-02-10 01:05:00|139.75|138.65|139.89|138.79|139.98|138.88|139.58|138.48|284
1644455400000|2022-02-10 01:10:00|139.91|138.81|139.77|138.67|139.95|138.85|139.7|138.6|268
1644455700000|2022-02-10 01:15:00|139.78|138.68|139.59|138.49|139.85|138.75|139.53|138.43|283
1644456000000|2022-02-10 01:20:00|139.58|138.48|139.79|138.69|139.84|138.74|139.56|138.46|271
1644456300000|2022-02-10 01:25:00|139.8|138.7|139.31|138.21|139.84|138.74|139.16|138.06|333
1644456600000|2022-02-10 01:30:00|139.29|138.19|139.27|138.17|139.45|138.35|138.99|137.89|359
1644456900000|2022-02-10 01:35:00|139.28|138.18|139.37|138.27|139.47|138.37|139.26|138.16|279
1644457200000|2022-02-10 01:40:00|139.36|138.26|139.34|138.24|139.37|138.27|139.26|138.16|277
1644457500000|2022-02-10 01:45:00|139.33|138.23|139.27|138.17|139.47|138.37|139.23|138.13|289
1644457800000|2022-02-10 01:50:00|139.28|138.18|139.06|137.96|139.28|138.18|138.95|137.85|296
1644458100000|2022-02-10 01:55:00|139.07|137.97|139.28|138.18|139.32|138.22|139.05|137.95|235
1644458400000|2022-02-10 02:00:00|139.27|138.17|139.08|137.98|139.32|138.22|139.06|137.96|276
1644458700000|2022-02-10 02:05:00|139.1|138|139.29|138.19|139.39|138.29|138.9|137.8|375
1644459000000|2022-02-10 02:10:00|139.28|138.18|139.38|138.28|139.55|138.45|139.24|138.14|307
1644459300000|2022-02-10 02:15:00|139.39|138.29|139.18|138.08|139.44|138.34|139.17|138.07|280
1644459600000|2022-02-10 02:20:00|139.21|138.11|139.39|138.29|139.44|138.34|139.17|138.07|293
1644459900000|2022-02-10 02:25:00|139.35|138.25|139.4|138.3|139.44|138.34|139.28|138.18|215
1644460200000|2022-02-10 02:30:00|139.39|138.29|139.23|138.13|139.44|138.34|139.16|138.06|206
1644460500000|2022-02-10 02:35:00|139.24|138.14|139.18|138.08|139.3|138.2|138.99|137.89|270
1644460800000|2022-02-10 02:40:00|139.17|138.07|138.93|137.83|139.45|138.35|138.86|137.76|291
1644461100000|2022-02-10 02:45:00|138.92|137.82|138.34|137.24|139.04|137.94|138.15|137.05|396
1644461400000|2022-02-10 02:50:00|138.35|137.25|138.39|137.29|138.62|137.52|138.2|137.1|436
1644461700000|2022-02-10 02:55:00|138.4|137.3|137.58|136.48|138.55|137.45|137.48|136.38|554
1644462000000|2022-02-10 03:00:00|137.57|136.47|137.14|136.04|137.94|136.84|136.97|135.87|567
1644462300000|2022-02-10 03:05:00|137.16|136.06|137.21|136.11|137.35|136.25|136.84|135.74|482
1644462600000|2022-02-10 03:10:00|137.2|136.1|137.13|136.03|137.33|136.23|137.06|135.96|457
1644462900000|2022-02-10 03:15:00|137.12|136.02|137.32|136.22|137.37|136.27|137.07|135.97|417
1644463200000|2022-02-10 03:20:00|137.31|136.21|137.42|136.32|137.51|136.41|137.3|136.2|300
1644463500000|2022-02-10 03:25:00|137.41|136.31|137.41|136.31|137.54|136.44|137.23|136.13|299
1644463800000|2022-02-10 03:30:00|137.4|136.3|137.58|136.48|137.58|136.48|137.23|136.13|275
1644464100000|2022-02-10 03:35:00|137.57|136.47|137.53|136.43|137.64|136.54|137.48|136.38|286
1644464400000|2022-02-10 03:40:00|137.54|136.44|137.49|136.39|137.62|136.52|137.4|136.3|272
1644464700000|2022-02-10 03:45:00|137.48|136.38|137.63|136.53|137.74|136.64|137.48|136.38|263
1644465000000|2022-02-10 03:50:00|137.62|136.52|137.74|136.64|137.75|136.65|137.57|136.47|251
1644465300000|2022-02-10 03:55:00|137.75|136.65|137.82|136.72|137.93|136.83|137.74|136.64|248
1644465600000|2022-02-10 04:00:00|137.81|136.71|137.72|136.62|137.85|136.75|137.6|136.5|219
1644465900000|2022-02-10 04:05:00|137.75|136.65|138.02|136.92|138.04|136.94|137.73|136.63|277
1644466200000|2022-02-10 04:10:00|138.03|136.93|138.12|137.02|138.21|137.11|137.95|136.85|267
1644466500000|2022-02-10 04:15:00|138.13|137.03|137.97|136.87|138.15|137.05|137.86|136.76|254
1644466800000|2022-02-10 04:20:00|137.96|136.86|138.01|136.91|138.14|137.04|137.77|136.67|300
1644467100000|2022-02-10 04:25:00|138|136.9|138.14|137.04|138.22|137.12|137.98|136.88|185
1644467400000|2022-02-10 04:30:00|138.13|137.03|138.01|136.91|138.53|137.43|137.91|136.81|333
1644467700000|2022-02-10 04:35:00|138|136.9|137.98|136.88|138.13|137.03|137.8|136.7|287
1644468000000|2022-02-10 04:40:00|137.91|136.81|137.7|136.6|137.97|136.87|137.63|136.53|290
1644468300000|2022-02-10 04:45:00|137.71|136.61|137.53|136.43|137.8|136.7|137.42|136.32|390
1644468600000|2022-02-10 04:50:00|137.54|136.44|137.65|136.55|137.73|136.63|137.26|136.16|409
1644468900000|2022-02-10 04:55:00|137.66|136.56|138.02|136.92|138.08|136.98|137.66|136.56|297
1644469200000|2022-02-10 05:00:00|138.03|136.93|137.91|136.81|138.07|136.97|137.87|136.77|228
1644469500000|2022-02-10 05:05:00|137.92|136.82|137.84|136.74|137.92|136.82|137.69|136.59|211
1644469800000|2022-02-10 05:10:00|137.86|136.76|138.04|136.94|138.13|137.03|137.75|136.65|264
1644470100000|2022-02-10 05:15:00|138.06|136.96|138.08|136.98|138.17|137.07|137.98|136.88|331
1644470400000|2022-02-10 05:20:00|138.07|136.97|138.24|137.14|138.28|137.18|138.03|136.93|289
1644470700000|2022-02-10 05:25:00|138.25|137.15|138.27|137.17|138.35|137.25|138.17|137.07|238
1644471000000|2022-02-10 05:30:00|138.26|137.16|138.25|137.15|138.37|137.27|138.2|137.1|175
1644471300000|2022-02-10 05:35:00|138.26|137.16|138.41|137.31|138.46|137.36|138.06|136.96|226
1644471600000|2022-02-10 05:40:00|138.4|137.3|138.58|137.48|138.64|137.54|138.33|137.23|201
1644471900000|2022-02-10 05:45:00|138.59|137.49|138.51|137.41|138.65|137.55|138.42|137.32|253
1644472200000|2022-02-10 05:50:00|138.5|137.4|138.7|137.6|138.76|137.66|138.41|137.31|262
1644472500000|2022-02-10 05:55:00|138.71|137.61|138.72|137.62|138.82|137.72|138.61|137.51|293
1644472800000|2022-02-10 06:00:00|138.73|137.63|138.71|137.61|138.75|137.65|138.49|137.39|316
1644473100000|2022-02-10 06:05:00|138.72|137.62|138.71|137.61|138.85|137.75|138.65|137.55|323
1644473400000|2022-02-10 06:10:00|138.7|137.6|138.54|137.44|138.82|137.72|138.48|137.38|360
1644473700000|2022-02-10 06:15:00|138.55|137.45|138.38|137.28|138.55|137.45|138.31|137.21|221
1644474000000|2022-02-10 06:20:00|138.36|137.26|138.65|137.55|138.68|137.58|138.18|137.08|282
1644474300000|2022-02-10 06:25:00|138.66|137.56|138.55|137.45|138.7|137.6|138.48|137.38|249
1644474600000|2022-02-10 06:30:00|138.56|137.46|138.8|137.7|138.84|137.74|138.49|137.39|231
1644474900000|2022-02-10 06:35:00|138.81|137.71|139.12|138.02|139.13|138.03|138.81|137.71|266
1644475200000|2022-02-10 06:40:00|139.1|138|139.22|138.12|139.26|138.16|139.02|137.92|331
1644475500000|2022-02-10 06:45:00|139.21|138.11|139.23|138.13|139.26|138.16|139.08|137.98|262
1644475800000|2022-02-10 06:50:00|139.22|138.12|139.16|138.06|139.23|138.13|139.11|138.01|129
1644476100000|2022-02-10 06:55:00|139.17|138.07|139.15|138.05|139.27|138.17|139.06|137.96|273
1644476400000|2022-02-10 07:00:00|139.14|138.04|139.26|138.16|139.33|138.23|139.02|137.92|319
1644476700000|2022-02-10 07:05:00|139.27|138.17|139.25|138.15|139.34|138.24|139.16|138.06|278
1644477000000|2022-02-10 07:10:00|139.24|138.14|139.2|138.1|139.33|138.23|139.15|138.05|306
1644477300000|2022-02-10 07:15:00|139.21|138.11|138.77|137.67|139.24|138.14|138.77|137.67|236
1644477600000|2022-02-10 07:20:00|138.76|137.66|139.02|137.92|139.06|137.96|138.72|137.62|269
1644477900000|2022-02-10 07:25:00|139.01|137.91|138.98|137.88|139.04|137.94|138.92|137.82|200
1644478200000|2022-02-10 07:30:00|138.96|137.86|138.82|137.72|139.02|137.92|138.77|137.67|308
1644478500000|2022-02-10 07:35:00|138.83|137.73|138.76|137.66|138.85|137.75|138.62|137.52|227
1644478800000|2022-02-10 07:40:00|138.75|137.65|138.65|137.55|138.77|137.67|138.53|137.43|219
1644479100000|2022-02-10 07:45:00|138.64|137.54|138.76|137.66|138.8|137.7|138.57|137.47|214
1644479400000|2022-02-10 07:50:00|138.77|137.67|138.9|137.8|139.06|137.96|138.76|137.66|348
1644479700000|2022-02-10 07:55:00|138.91|137.81|139.14|138.04|139.15|138.05|138.89|137.79|312
1644480000000|2022-02-10 08:00:00|139.13|138.03|139.12|138.02|139.3|138.2|138.81|137.71|356
1644480300000|2022-02-10 08:05:00|139.13|138.03|139.15|138.05|139.32|138.22|139.05|137.95|266
1644480600000|2022-02-10 08:10:00|139.17|138.07|139.52|138.42|139.73|138.63|139.16|138.06|434
1644480900000|2022-02-10 08:15:00|139.53|138.43|139.55|138.45|139.65|138.55|139.32|138.22|383
1644481200000|2022-02-10 08:20:00|139.54|138.44|139.42|138.32|139.57|138.47|139.4|138.3|294
1644481500000|2022-02-10 08:25:00|139.43|138.33|139.88|138.78|139.97|138.87|139.37|138.27|279
1644481800000|2022-02-10 08:30:00|139.86|138.76|139.84|138.74|139.98|138.88|139.78|138.68|326
1644482100000|2022-02-10 08:35:00|139.85|138.75|139.85|138.75|139.94|138.84|139.77|138.67|299
1644482400000|2022-02-10 08:40:00|139.84|138.74|139.68|138.58|139.88|138.78|139.55|138.45|321
1644482700000|2022-02-10 08:45:00|139.69|138.59|139.85|138.75|139.87|138.77|139.64|138.54|250
1644483000000|2022-02-10 08:50:00|139.87|138.77|140.01|138.91|140.03|138.93|139.85|138.75|290
1644483300000|2022-02-10 08:55:00|140.02|138.92|139.99|138.89|140.08|138.98|139.93|138.83|252
1644483600000|2022-02-10 09:00:00|140.02|138.92|140.13|139.03|140.16|139.06|139.91|138.81|329
1644483900000|2022-02-10 09:05:00|140.12|139.02|139.89|138.79|140.17|139.07|139.88|138.78|338
1644484200000|2022-02-10 09:10:00|139.91|138.81|139.95|138.85|139.99|138.89|139.78|138.68|243
1644484500000|2022-02-10 09:15:00|139.93|138.83|140.06|138.96|140.17|139.07|139.92|138.82|226
1644484800000|2022-02-10 09:20:00|140.07|138.97|140.22|139.12|140.37|139.27|140.05|138.95|412
1644485100000|2022-02-10 09:25:00|140.24|139.14|140.31|139.21|140.5|139.4|140.23|139.13|291
1644485400000|2022-02-10 09:30:00|140.3|139.2|140.11|139.01|140.33|139.23|140.01|138.91|299
1644485700000|2022-02-10 09:35:00|140.1|139|139.9|138.8|140.18|139.08|139.88|138.78|223
1644486000000|2022-02-10 09:40:00|139.91|138.81|139.9|138.8|140|138.9|139.86|138.76|244
1644486300000|2022-02-10 09:45:00|139.89|138.79|139.85|138.75|139.93|138.83|139.74|138.64|227
1644486600000|2022-02-10 09:50:00|139.86|138.76|139.84|138.74|139.95|138.85|139.74|138.64|189
1644486900000|2022-02-10 09:55:00|139.87|138.77|140.01|138.91|140.1|139|139.82|138.72|371
1644487200000|2022-02-10 10:00:00|140|138.9|140.13|139.03|140.35|139.25|139.83|138.73|375
1644487500000|2022-02-10 10:05:00|140.14|139.04|140.61|139.51|140.61|139.51|140.13|139.03|409
1644487800000|2022-02-10 10:10:00|140.65|139.55|140.51|139.41|140.67|139.57|140.39|139.29|370
1644488100000|2022-02-10 10:15:00|140.52|139.42|140.48|139.38|140.63|139.53|140.29|139.19|385
1644488400000|2022-02-10 10:20:00|140.47|139.37|140.54|139.44|140.64|139.54|140.37|139.27|298
1644488700000|2022-02-10 10:25:00|140.53|139.43|140.77|139.67|140.97|139.87|140.52|139.42|527
1644489000000|2022-02-10 10:30:00|140.72|139.62|140.78|139.68|140.89|139.79|140.65|139.55|306
1644489300000|2022-02-10 10:35:00|140.79|139.69|141.18|140.08|141.18|140.08|140.77|139.67|434
1644489600000|2022-02-10 10:40:00|141.17|140.07|141.14|140.04|141.19|140.09|140.82|139.72|352
1644489900000|2022-02-10 10:45:00|141.16|140.06|141.04|139.94|141.16|140.06|140.82|139.72|318
1644490200000|2022-02-10 10:50:00|141.03|139.93|141.01|139.91|141.1|140|140.83|139.73|273
1644490500000|2022-02-10 10:55:00|141|139.9|141.28|140.18|141.34|140.24|140.96|139.86|302
1644490800000|2022-02-10 11:00:00|141.3|140.2|141.07|139.97|141.42|140.32|140.95|139.85|444
1644491100000|2022-02-10 11:05:00|141.08|139.98|141.7|140.6|141.79|140.69|141.07|139.97|411
1644491400000|2022-02-10 11:10:00|141.69|140.59|141.97|140.87|142.03|140.93|141.65|140.55|405
1644491700000|2022-02-10 11:15:00|141.96|140.86|141.71|140.61|142|140.9|141.58|140.48|474
1644492000000|2022-02-10 11:20:00|141.7|140.6|142.25|141.15|142.37|141.27|141.63|140.53|485
1644492300000|2022-02-10 11:25:00|142.26|141.16|142.66|141.56|142.72|141.62|142.12|141.02|557
1644492600000|2022-02-10 11:30:00|142.65|141.55|144.15|143.05|144.4|143.3|142.61|141.51|690
1644492900000|2022-02-10 11:35:00|144.14|143.04|143.96|142.86|144.15|143.05|143.66|142.56|559
1644493200000|2022-02-10 11:40:00|143.94|142.84|143.51|142.41|144.02|142.92|143.49|142.39|491
1644493500000|2022-02-10 11:45:00|143.48|142.38|142.81|141.71|143.55|142.45|142.79|141.69|582
1644493800000|2022-02-10 11:50:00|142.82|141.72|142.55|141.45|142.83|141.73|142.07|140.97|510
1644494100000|2022-02-10 11:55:00|142.54|141.44|142.76|141.66|142.76|141.66|142.34|141.24|453
1644494400000|2022-02-10 12:00:00|142.75|141.65|142.95|141.85|143.37|142.27|142.44|141.34|552
1644494700000|2022-02-10 12:05:00|142.94|141.84|143.33|142.23|143.39|142.29|142.91|141.81|419
1644495000000|2022-02-10 12:10:00|143.34|142.24|143.38|142.28|143.43|142.33|143.21|142.11|382
1644495300000|2022-02-10 12:15:00|143.42|142.32|142.43|141.33|143.54|142.44|142.43|141.33|500
1644495600000|2022-02-10 12:20:00|142.44|141.34|142.47|141.37|142.63|141.53|142.12|141.02|531
1644495900000|2022-02-10 12:25:00|142.52|141.42|142.33|141.23|142.68|141.58|142.24|141.14|482
1644496200000|2022-02-10 12:30:00|142.34|141.24|142.21|141.11|142.55|141.45|142.09|140.99|373
1644496500000|2022-02-10 12:35:00|142.22|141.12|141.97|140.87|142.22|141.12|141.86|140.76|390
1644496800000|2022-02-10 12:40:00|141.96|140.86|141.28|140.18|141.98|140.88|141.18|140.08|405
1644497100000|2022-02-10 12:45:00|141.29|140.19|141.7|140.6|141.77|140.67|141.27|140.17|358
1644497400000|2022-02-10 12:50:00|141.71|140.61|142.43|141.33|142.5|141.4|141.71|140.61|396
1644497700000|2022-02-10 12:55:00|142.44|141.34|142.34|141.24|142.53|141.43|142.33|141.23|303
1644498000000|2022-02-10 13:00:00|142.33|141.23|142.51|141.41|142.64|141.54|142.26|141.16|369
1644498300000|2022-02-10 13:05:00|142.5|141.4|143.05|141.95|143.21|142.11|142.5|141.4|487
1644498600000|2022-02-10 13:10:00|143.04|141.94|143.21|142.11|143.4|142.3|142.82|141.72|554
1644498900000|2022-02-10 13:15:00|143.2|142.1|143.11|142.01|143.31|142.21|142.87|141.77|509
1644499200000|2022-02-10 13:20:00|143.12|142.02|142.59|141.49|143.14|142.04|142.57|141.47|414
1644499500000|2022-02-10 13:25:00|142.6|141.5|142.48|141.38|142.64|141.54|142.21|141.11|371
1644499800000|2022-02-10 13:30:00|142.49|141.39|138.49|137.39|142.49|141.39|137.82|136.72|961
1644500100000|2022-02-10 13:35:00|138.5|137.4|137.49|136.39|138.5|137.4|136.97|135.87|849
1644500400000|2022-02-10 13:40:00|137.54|136.44|136.56|135.46|137.59|136.49|135.91|134.81|835
1644500700000|2022-02-10 13:45:00|136.57|135.47|137.12|136.02|137.37|136.27|136.51|135.41|770
1644501000000|2022-02-10 13:50:00|137.13|136.03|136.89|135.79|137.99|136.89|136.88|135.78|665
1644501300000|2022-02-10 13:55:00|136.88|135.78|136.87|135.77|137.48|136.38|136.81|135.71|667
1644501600000|2022-02-10 14:00:00|136.88|135.78|135.71|134.61|137.49|136.39|134.66|133.56|881
1644501900000|2022-02-10 14:05:00|135.72|134.62|135.63|134.53|136.15|135.05|134.99|133.89|758
1644502200000|2022-02-10 14:10:00|135.62|134.52|135.75|134.65|136.14|135.04|135.42|134.32|586
1644502500000|2022-02-10 14:15:00|135.72|134.62|135.75|134.65|136.28|135.18|135.2|134.1|623
1644502800000|2022-02-10 14:20:00|135.76|134.66|135.95|134.85|136.26|135.16|135.59|134.49|570
1644503100000|2022-02-10 14:25:00|135.9|134.8|136.45|135.35|136.49|135.39|135.89|134.79|522
1644503400000|2022-02-10 14:30:00|136.44|135.34|137.21|136.11|137.72|136.62|136.44|135.34|674
1644503700000|2022-02-10 14:35:00|137.23|136.13|137.36|136.26|137.53|136.43|137.02|135.92|592
1644504000000|2022-02-10 14:40:00|137.4|136.3|137.14|136.04|137.6|136.5|137.01|135.91|535
1644504300000|2022-02-10 14:45:00|137.13|136.03|136.94|135.84|137.28|136.18|136.71|135.61|527
1644504600000|2022-02-10 14:50:00|136.96|135.86|138.15|137.05|138.24|137.14|136.94|135.84|646
1644504900000|2022-02-10 14:55:00|138.18|137.08|140.05|138.95|140.09|138.99|138.02|136.92|644
1644505200000|2022-02-10 15:00:00|140.04|138.94|142.62|141.52|143.14|142.04|139.29|138.19|948
1644505500000|2022-02-10 15:05:00|142.58|141.48|143.13|142.03|143.15|142.05|142.3|141.2|854
1644505800000|2022-02-10 15:10:00|143.15|142.05|142.02|140.92|143.4|142.3|141.54|140.44|806
1644506100000|2022-02-10 15:15:00|142.01|140.91|141.69|140.59|142.22|141.12|141.22|140.12|745
1644506400000|2022-02-10 15:20:00|141.68|140.58|141.41|140.31|141.78|140.68|140.89|139.79|640
1644506700000|2022-02-10 15:25:00|141.4|140.3|141.72|140.62|141.93|140.83|141.01|139.91|642
1644507000000|2022-02-10 15:30:00|141.73|140.63|141.79|140.69|142.53|141.43|141.4|140.3|690
1644507300000|2022-02-10 15:35:00|141.8|140.7|142.17|141.07|142.34|141.24|141.7|140.6|650
1644507600000|2022-02-10 15:40:00|142.16|141.06|142.46|141.36|143.09|141.99|141.98|140.88|735
1644507900000|2022-02-10 15:45:00|142.45|141.35|142.33|141.23|142.56|141.46|141.89|140.79|654
1644508200000|2022-02-10 15:50:00|142.34|141.24|140.52|139.42|142.36|141.26|140.3|139.2|762
1644508500000|2022-02-10 15:55:00|140.53|139.43|140.49|139.39|140.6|139.5|139.9|138.8|664
1644508800000|2022-02-10 16:00:00|140.51|139.41|139.75|138.65|141.09|139.99|139.62|138.52|614
1644509100000|2022-02-10 16:05:00|139.72|138.62|140.01|138.91|140.34|139.24|139.39|138.29|621
1644509400000|2022-02-10 16:10:00|139.98|138.88|139.8|138.7|140.17|139.07|139.55|138.45|526
1644509700000|2022-02-10 16:15:00|139.77|138.67|140.02|138.92|140.05|138.95|139.33|138.23|605
1644510000000|2022-02-10 16:20:00|140.03|138.93|141.15|140.05|141.25|140.15|139.86|138.76|572
1644510300000|2022-02-10 16:25:00|141.14|140.04|141.47|140.37|141.75|140.65|141.1|140|666
1644510600000|2022-02-10 16:30:00|141.46|140.36|141.02|139.92|141.5|140.4|140.78|139.68|620
1644510900000|2022-02-10 16:35:00|141.01|139.91|140.36|139.26|141.03|139.93|140.18|139.08|574
1644511200000|2022-02-10 16:40:00|140.37|139.27|140.4|139.3|140.56|139.46|140.12|139.02|433
1644511500000|2022-02-10 16:45:00|140.43|139.33|140.71|139.61|140.89|139.79|140.29|139.19|480
1644511800000|2022-02-10 16:50:00|140.72|139.62|140.97|139.87|141.18|140.08|140.71|139.61|510
1644512100000|2022-02-10 16:55:00|140.96|139.86|141.44|140.34|141.65|140.55|140.95|139.85|579
1644512400000|2022-02-10 17:00:00|141.43|140.33|141.25|140.15|141.56|140.46|141.14|140.04|472
1644512700000|2022-02-10 17:05:00|141.26|140.16|141.51|140.41|141.58|140.48|141.21|140.11|588
1644513000000|2022-02-10 17:10:00|141.52|140.42|142.02|140.92|142.06|140.96|141.41|140.31|646
1644513300000|2022-02-10 17:15:00|142|140.9|141.66|140.56|142.13|141.03|141.42|140.32|678
1644513600000|2022-02-10 17:20:00|141.64|140.54|141.44|140.34|141.69|140.59|141.38|140.28|575
1644513900000|2022-02-10 17:25:00|141.43|140.33|141.53|140.43|141.73|140.63|141.4|140.3|525
1644514200000|2022-02-10 17:30:00|141.54|140.44|141.07|139.97|141.78|140.68|140.81|139.71|590
1644514500000|2022-02-10 17:35:00|141.06|139.96|141.49|140.39|141.54|140.44|141.06|139.96|466
1644514800000|2022-02-10 17:40:00|141.5|140.4|141.3|140.2|141.65|140.55|141.15|140.05|468
1644515100000|2022-02-10 17:45:00|141.32|140.22|140.3|139.2|141.35|140.25|140.07|138.97|470
1644515400000|2022-02-10 17:50:00|140.28|139.18|140.31|139.21|140.52|139.42|139.89|138.79|483
1644515700000|2022-02-10 17:55:00|140.29|139.19|140.53|139.43|140.82|139.72|140.27|139.17|481
1644516000000|2022-02-10 18:00:00|140.54|139.44|140.41|139.31|140.78|139.68|140.15|139.05|515
1644516300000|2022-02-10 18:05:00|140.39|139.29|140.15|139.05|140.56|139.46|139.99|138.89|529
1644516600000|2022-02-10 18:10:00|140.14|139.04|139.82|138.72|140.36|139.26|139.62|138.52|515
1644516900000|2022-02-10 18:15:00|139.83|138.73|139.54|138.44|139.93|138.83|139.28|138.18|535
1644517200000|2022-02-10 18:20:00|139.55|138.45|139.48|138.38|139.64|138.54|139.39|138.29|451
1644517500000|2022-02-10 18:25:00|139.47|138.37|138.96|137.86|139.56|138.46|138.79|137.69|576
1644517800000|2022-02-10 18:30:00|138.94|137.84|138.8|137.7|139.21|138.11|138.56|137.46|535
1644518100000|2022-02-10 18:35:00|138.81|137.71|138.75|137.65|138.88|137.78|138.06|136.96|628
1644518400000|2022-02-10 18:40:00|138.59|137.49|138.72|137.62|138.87|137.77|138.38|137.28|499
1644518700000|2022-02-10 18:45:00|138.71|137.61|138.92|137.82|138.94|137.84|138.56|137.46|466
1644519000000|2022-02-10 18:50:00|138.91|137.81|138.87|137.77|139.02|137.92|138.78|137.68|438
1644519300000|2022-02-10 18:55:00|138.88|137.78|139.02|137.92|139.03|137.93|138.69|137.59|436
1644519600000|2022-02-10 19:00:00|139.03|137.93|138.41|137.31|139.2|138.1|138.38|137.28|511
1644519900000|2022-02-10 19:05:00|138.42|137.32|137.63|136.53|138.46|137.36|137.43|136.33|668
1644520200000|2022-02-10 19:10:00|137.64|136.54|137.21|136.11|137.71|136.61|137.1|136|591
1644520500000|2022-02-10 19:15:00|137.2|136.1|136.98|135.88|137.64|136.54|136.96|135.86|575
1644520800000|2022-02-10 19:20:00|137|135.9|137.28|136.18|137.33|136.23|136.9|135.8|508
1644521100000|2022-02-10 19:25:00|137.29|136.19|137.07|135.97|137.48|136.38|136.97|135.87|479
1644521400000|2022-02-10 19:30:00|137.06|135.96|137.3|136.2|137.39|136.29|137.05|135.95|471
1644521700000|2022-02-10 19:35:00|137.31|136.21|137.33|136.23|137.71|136.61|137.27|136.17|490
1644522000000|2022-02-10 19:40:00|137.34|136.24|137.32|136.22|137.6|136.5|137.25|136.15|460
1644522300000|2022-02-10 19:45:00|137.31|136.21|137.07|135.97|137.64|136.54|137.04|135.94|555
1644522600000|2022-02-10 19:50:00|137.08|135.98|136.77|135.67|137.12|136.02|136.58|135.48|526
1644522900000|2022-02-10 19:55:00|136.78|135.68|136.66|135.56|136.91|135.81|136.58|135.48|515
1644523200000|2022-02-10 20:00:00|136.69|135.59|136.82|135.72|136.87|135.77|136.31|135.21|610
1644523500000|2022-02-10 20:05:00|136.81|135.71|137.45|136.35|137.49|136.39|136.79|135.69|585
1644523800000|2022-02-10 20:10:00|137.47|136.37|137.63|136.53|137.71|136.61|137.42|136.32|495
1644524100000|2022-02-10 20:15:00|137.66|136.56|137.33|136.23|137.92|136.82|137.26|136.16|612
1644524400000|2022-02-10 20:20:00|137.34|136.24|137.14|136.04|137.43|136.33|136.85|135.75|561
1644524700000|2022-02-10 20:25:00|137.15|136.05|137.21|136.11|137.34|136.24|136.99|135.89|489
1644525000000|2022-02-10 20:30:00|137.18|136.08|136.7|135.6|137.22|136.12|136.69|135.59|553
1644525300000|2022-02-10 20:35:00|136.71|135.61|136.45|135.35|136.78|135.68|136.22|135.12|586
1644525600000|2022-02-10 20:40:00|136.44|135.34|136.35|135.25|136.61|135.51|135.76|134.66|604
1644525900000|2022-02-10 20:45:00|136.36|135.26|136.25|135.15|136.72|135.62|135.92|134.82|578
1644526200000|2022-02-10 20:50:00|136.26|135.16|136.49|135.39|136.69|135.59|136.09|134.99|583
1644526500000|2022-02-10 20:55:00|136.54|135.44|136.71|135.61|137.11|136.01|136.53|135.43|295
1644526800000|2022-02-10 21:00:00|136.72|135.62|136.72|135.62|136.82|135.72|136.23|135.13|429
1644527100000|2022-02-10 21:05:00|136.73|135.63|136.6|135.5|136.74|135.64|136.25|135.15|381
1644527400000|2022-02-10 21:10:00|136.59|135.49|136.78|135.68|136.92|135.82|136.4|135.3|435
1644527700000|2022-02-10 21:15:00|136.77|135.67|136.6|135.5|136.77|135.67|136.22|135.12|417
1644528000000|2022-02-10 21:20:00|136.59|135.49|137.26|136.16|137.31|136.21|136.54|135.44|424
1644528300000|2022-02-10 21:25:00|137.27|136.17|137.26|136.16|137.61|136.51|137.21|136.11|381
1644528600000|2022-02-10 21:30:00|137.27|136.17|137.57|136.47|137.82|136.72|137.14|136.04|485
1644528900000|2022-02-10 21:35:00|137.58|136.48|137.49|136.39|137.62|136.52|137.19|136.09|320
1644529200000|2022-02-10 21:40:00|137.48|136.38|137.47|136.37|137.59|136.49|137.44|136.34|215
1644529500000|2022-02-10 21:45:00|137.48|136.38|137.07|135.97|137.77|136.67|137|135.9|458
1644529800000|2022-02-10 21:50:00|137.08|135.98|136.79|135.69|137.25|136.15|136.66|135.56|448
1644530100000|2022-02-10 21:55:00|136.8|135.7|136.95|135.85|137.17|136.07|136.67|135.57|475
1644530400000|2022-02-10 22:00:00|136.96|135.86|136.74|135.64|137.12|136.02|136.4|135.3|331
1644530700000|2022-02-10 22:05:00|136.75|135.65|137.24|136.14|137.27|136.17|136.74|135.64|192
1644531000000|2022-02-10 22:10:00|137.23|136.13|137.17|136.07|137.5|136.4|137.06|135.96|313
1644531300000|2022-02-10 22:15:00|137.15|136.05|136.89|135.79|137.19|136.09|136.77|135.67|281
1644531600000|2022-02-10 22:20:00|136.9|135.8|137.61|136.51|137.62|136.52|136.9|135.8|381
1644531900000|2022-02-10 22:25:00|137.63|136.53|137.54|136.44|137.7|136.6|137.41|136.31|357
1644532200000|2022-02-10 22:30:00|137.53|136.43|137.12|136.02|137.59|136.49|137.12|136.02|245
1644532500000|2022-02-10 22:35:00|137.11|136.01|136.77|135.67|137.13|136.03|136.66|135.56|369
1644532800000|2022-02-10 22:40:00|136.78|135.68|137.38|136.28|137.62|136.52|136.78|135.68|377
1644533100000|2022-02-10 22:45:00|137.37|136.27|137.25|136.15|137.56|136.46|137.24|136.14|319
1644533400000|2022-02-10 22:50:00|137.26|136.16|137.09|135.99|137.48|136.38|137|135.9|297
1644533700000|2022-02-10 22:55:00|137.08|135.98|137.29|136.19|137.33|136.23|136.89|135.79|311
1644534000000|2022-02-10 23:00:00|137.28|136.18|137.77|136.67|137.8|136.7|137.13|136.03|387
1644534300000|2022-02-10 23:05:00|137.78|136.68|137.34|136.24|137.89|136.79|137.32|136.22|485
1644534600000|2022-02-10 23:10:00|137.35|136.25|137.15|136.05|137.46|136.36|136.92|135.82|388
1644534900000|2022-02-10 23:15:00|137.14|136.04|137.24|136.14|137.38|136.28|137.03|135.93|375
1644535200000|2022-02-10 23:20:00|137.23|136.13|137.21|136.11|137.35|136.25|136.87|135.77|390
1644535500000|2022-02-10 23:25:00|137.2|136.1|136.46|135.36|137.52|136.42|136.44|135.34|510
1644535800000|2022-02-10 23:30:00|136.44|135.34|136.16|135.06|136.65|135.55|136.02|134.92|559
1644536100000|2022-02-10 23:35:00|136.15|135.05|136.5|135.4|136.53|135.43|136.01|134.91|531
1644536400000|2022-02-10 23:40:00|136.49|135.39|135.95|134.85|136.54|135.44|135.95|134.85|458
1644536700000|2022-02-10 23:45:00|135.94|134.84|135.34|134.24|135.95|134.85|134.94|133.84|571
1644537000000|2022-02-10 23:50:00|135.35|134.25|135.27|134.17|135.86|134.76|134.89|133.79|525
1644537300000|2022-02-10 23:55:00|135.28|134.18|135.19|134.09|135.62|134.52|135.05|133.95|321
1644537600000|2022-02-11 00:00:00|135.18|134.08|133.92|132.82|135.2|134.1|133.82|132.72|598
1644537900000|2022-02-11 00:05:00|133.91|132.81|134.68|133.58|134.68|133.58|133.83|132.73|548
1644538200000|2022-02-11 00:10:00|134.69|133.59|134.66|133.56|134.91|133.81|134.42|133.32|507
1644538500000|2022-02-11 00:15:00|134.67|133.57|134.03|132.93|134.87|133.77|133.98|132.88|547
1644538800000|2022-02-11 00:20:00|134.01|132.91|132.9|131.8|134.37|133.27|132.85|131.75|646
1644539100000|2022-02-11 00:25:00|132.89|131.79|131.6|130.5|132.99|131.89|130.51|129.41|814
1644539400000|2022-02-11 00:30:00|131.59|130.49|132.06|130.96|132.47|131.37|131.33|130.23|597
1644539700000|2022-02-11 00:35:00|132.07|130.97|132.05|130.95|132.73|131.63|131.84|130.74|542
1644540000000|2022-02-11 00:40:00|132.04|130.94|131.73|130.63|132.51|131.41|131.72|130.62|563
1644540300000|2022-02-11 00:45:00|131.72|130.62|131.83|130.73|131.92|130.82|130.58|129.48|689
1644540600000|2022-02-11 00:50:00|131.85|130.75|131.82|130.72|132|130.9|131.45|130.35|461
1644540900000|2022-02-11 00:55:00|131.81|130.71|132.05|130.95|132.49|131.39|131.56|130.46|500
1644541200000|2022-02-11 01:00:00|132.03|130.93|134.31|133.21|134.46|133.36|131.57|130.47|672
1644541500000|2022-02-11 01:05:00|134.32|133.22|133.66|132.56|134.93|133.83|133.57|132.47|685
1644541800000|2022-02-11 01:10:00|133.65|132.55|134.02|132.92|134.17|133.07|133.47|132.37|554
1644542100000|2022-02-11 01:15:00|134.01|132.91|133.85|132.75|134.36|133.26|133.65|132.55|581
1644542400000|2022-02-11 01:20:00|133.89|132.79|133.26|132.16|133.94|132.84|133.06|131.96|480
1644542700000|2022-02-11 01:25:00|133.25|132.15|133.26|132.16|133.56|132.46|133.15|132.05|445
1644543000000|2022-02-11 01:30:00|133.25|132.15|133.01|131.91|133.25|132.15|132.67|131.57|491
1644543300000|2022-02-11 01:35:00|133|131.9|133.03|131.93|133.18|132.08|132.83|131.73|464
1644543600000|2022-02-11 01:40:00|133.04|131.94|132.1|131|133.14|132.04|131.55|130.45|636
1644543900000|2022-02-11 01:45:00|132.09|130.99|132.37|131.27|132.5|131.4|131.86|130.76|511
1644544200000|2022-02-11 01:50:00|132.36|131.26|132.4|131.3|132.6|131.5|132.2|131.1|461
1644544500000|2022-02-11 01:55:00|132.44|131.34|132.48|131.38|132.57|131.47|132.16|131.06|433
1644544800000|2022-02-11 02:00:00|132.49|131.39|131.84|130.74|132.49|131.39|131.78|130.68|467
1644545100000|2022-02-11 02:05:00|131.83|130.73|132.01|130.91|132.08|130.98|131.56|130.46|417
1644545400000|2022-02-11 02:10:00|132.02|130.92|131.79|130.69|132.08|130.98|131.41|130.31|506
1644545700000|2022-02-11 02:15:00|131.8|130.7|131.91|130.81|132.61|131.51|131.73|130.63|467
1644546000000|2022-02-11 02:20:00|131.9|130.8|132.1|131|132.13|131.03|131.74|130.64|449
1644546300000|2022-02-11 02:25:00|132.11|131.01|132.33|131.23|132.36|131.26|132.06|130.96|327
1644546600000|2022-02-11 02:30:00|132.34|131.24|132.64|131.54|132.7|131.6|132.23|131.13|327
1644546900000|2022-02-11 02:35:00|132.63|131.53|132.47|131.37|132.75|131.65|132.35|131.25|340
1644547200000|2022-02-11 02:40:00|132.49|131.39|132.58|131.48|132.59|131.49|132.33|131.23|259
1644547500000|2022-02-11 02:45:00|132.57|131.47|132.32|131.22|132.82|131.72|132.32|131.22|382
1644547800000|2022-02-11 02:50:00|132.31|131.21|132.49|131.39|132.6|131.5|132.24|131.14|342
1644548100000|2022-02-11 02:55:00|132.47|131.37|132.75|131.65|132.78|131.68|132.47|131.37|372
1644548400000|2022-02-11 03:00:00|132.73|131.63|132.4|131.3|132.74|131.64|132.24|131.14|374
1644548700000|2022-02-11 03:05:00|132.39|131.29|132.78|131.68|132.82|131.72|132.38|131.28|350
1644549000000|2022-02-11 03:10:00|132.79|131.69|132.54|131.44|132.81|131.71|132.45|131.35|341
1644549300000|2022-02-11 03:15:00|132.53|131.43|133.1|132|133.13|132.03|132.4|131.3|443
1644549600000|2022-02-11 03:20:00|133.09|131.99|132.65|131.55|133.16|132.06|132.65|131.55|254
1644549900000|2022-02-11 03:25:00|132.64|131.54|133.09|131.99|133.15|132.05|132.62|131.52|365
1644550200000|2022-02-11 03:30:00|133.06|131.96|132.95|131.85|133.35|132.25|132.91|131.81|287
1644550500000|2022-02-11 03:35:00|132.94|131.84|132.97|131.87|132.98|131.88|132.64|131.54|326
1644550800000|2022-02-11 03:40:00|132.98|131.88|133.29|132.19|133.35|132.25|132.98|131.88|397
1644551100000|2022-02-11 03:45:00|133.28|132.18|133.08|131.98|133.28|132.18|132.93|131.83|302
1644551400000|2022-02-11 03:50:00|133.09|131.99|133.26|132.16|133.49|132.39|133.09|131.99|379
1644551700000|2022-02-11 03:55:00|133.27|132.17|133.34|132.24|133.41|132.31|133.16|132.06|346
1644552000000|2022-02-11 04:00:00|133.35|132.25|133.41|132.31|133.56|132.46|133.28|132.18|289
1644552300000|2022-02-11 04:05:00|133.42|132.32|133.6|132.5|133.68|132.58|133.32|132.22|307
1644552600000|2022-02-11 04:10:00|133.58|132.48|133.5|132.4|133.71|132.61|133.37|132.27|303
1644552900000|2022-02-11 04:15:00|133.51|132.41|133.57|132.47|133.65|132.55|133.33|132.23|277
1644553200000|2022-02-11 04:20:00|133.55|132.45|133.28|132.18|133.59|132.49|133.13|132.03|284
1644553500000|2022-02-11 04:25:00|133.27|132.17|132.71|131.61|133.28|132.18|132.45|131.35|503
1644553800000|2022-02-11 04:30:00|132.72|131.62|133.06|131.96|133.07|131.97|132.64|131.54|361
1644554100000|2022-02-11 04:35:00|133.05|131.95|132.81|131.71|133.08|131.98|132.75|131.65|314
1644554400000|2022-02-11 04:40:00|132.8|131.7|132.55|131.45|132.8|131.7|132.48|131.38|454
1644554700000|2022-02-11 04:45:00|132.56|131.46|132.62|131.52|132.74|131.64|132.42|131.32|340
1644555000000|2022-02-11 04:50:00|132.61|131.51|133.01|131.91|133.09|131.99|132.58|131.48|347
1644555300000|2022-02-11 04:55:00|133.03|131.93|133.05|131.95|133.15|132.05|132.81|131.71|302
1644555600000|2022-02-11 05:00:00|133.04|131.94|132.74|131.64|133.1|132|132.61|131.51|427
1644555900000|2022-02-11 05:05:00|132.75|131.65|132.75|131.65|132.87|131.77|132.59|131.49|339
1644556200000|2022-02-11 05:10:00|132.74|131.64|132.36|131.26|132.77|131.67|132.05|130.95|424
1644556500000|2022-02-11 05:15:00|132.35|131.25|132.59|131.49|132.64|131.54|132.28|131.18|389
1644556800000|2022-02-11 05:20:00|132.57|131.47|132.56|131.46|132.82|131.72|132.54|131.44|268
1644557100000|2022-02-11 05:25:00|132.57|131.47|132.65|131.55|132.81|131.71|132.49|131.39|282
1644557400000|2022-02-11 05:30:00|132.66|131.56|132.8|131.7|132.89|131.79|132.37|131.27|369
1644557700000|2022-02-11 05:35:00|132.81|131.71|132.74|131.64|132.88|131.78|132.51|131.41|274
1644558000000|2022-02-11 05:40:00|132.73|131.63|132.54|131.44|132.81|131.71|132.45|131.35|320
1644558300000|2022-02-11 05:45:00|132.53|131.43|132.7|131.6|132.71|131.61|132.36|131.26|298
1644558600000|2022-02-11 05:50:00|132.69|131.59|132.4|131.3|132.71|131.61|132.3|131.2|315
1644558900000|2022-02-11 05:55:00|132.39|131.29|132.14|131.04|132.54|131.44|132.14|131.04|358
1644559200000|2022-02-11 06:00:00|132.15|131.05|132.72|131.62|132.73|131.63|131.96|130.86|415
1644559500000|2022-02-11 06:05:00|132.73|131.63|133.09|131.99|133.14|132.04|132.71|131.61|353
1644559800000|2022-02-11 06:10:00|133.1|132|133.7|132.6|133.71|132.61|132.95|131.85|348
1644560100000|2022-02-11 06:15:00|133.69|132.59|133.75|132.65|133.8|132.7|133.47|132.37|344
1644560400000|2022-02-11 06:20:00|133.76|132.66|133.97|132.87|134.14|133.04|133.67|132.57|303
1644560700000|2022-02-11 06:25:00|133.98|132.88|133.93|132.83|134.1|133|133.81|132.71|235
1644561000000|2022-02-11 06:30:00|133.92|132.82|133.76|132.66|134.08|132.98|133.73|132.63|347
1644561300000|2022-02-11 06:35:00|133.77|132.67|133.81|132.71|133.82|132.72|133.54|132.44|287
1644561600000|2022-02-11 06:40:00|133.82|132.72|134|132.9|134.04|132.94|133.73|132.63|266
1644561900000|2022-02-11 06:45:00|133.99|132.89|133.9|132.8|134.15|133.05|133.84|132.74|309
1644562200000|2022-02-11 06:50:00|133.91|132.81|134.09|132.99|134.13|133.03|133.86|132.76|295
1644562500000|2022-02-11 06:55:00|134.11|133.01|134.05|132.95|134.53|133.43|134.04|132.94|341
1644562800000|2022-02-11 07:00:00|134.06|132.96|134.1|133|134.25|133.15|133.93|132.83|351
1644563100000|2022-02-11 07:05:00|134.09|132.99|134.4|133.3|134.54|133.44|133.97|132.87|408
1644563400000|2022-02-11 07:10:00|134.41|133.31|134.33|133.23|134.46|133.36|134.18|133.08|310
1644563700000|2022-02-11 07:15:00|134.34|133.24|134.29|133.19|134.44|133.34|134.07|132.97|375
1644564000000|2022-02-11 07:20:00|134.28|133.18|134.41|133.31|134.44|133.34|134.19|133.09|342
1644564300000|2022-02-11 07:25:00|134.42|133.32|134.57|133.47|134.64|133.54|134.38|133.28|377
1644564600000|2022-02-11 07:30:00|134.58|133.48|134.4|133.3|134.71|133.61|134.39|133.29|323
1644564900000|2022-02-11 07:35:00|134.39|133.29|134.68|133.58|134.71|133.61|134.39|133.29|314
1644565200000|2022-02-11 07:40:00|134.66|133.56|134.59|133.49|134.7|133.6|134.48|133.38|275
1644565500000|2022-02-11 07:45:00|134.6|133.5|134.82|133.72|134.85|133.75|134.58|133.48|301
1644565800000|2022-02-11 07:50:00|134.8|133.7|134.87|133.77|134.95|133.85|134.51|133.41|353
1644566100000|2022-02-11 07:55:00|134.94|133.84|134.9|133.8|135.12|134.02|134.84|133.74|260
1644566400000|2022-02-11 08:00:00|134.88|133.78|134.63|133.53|134.88|133.78|134.16|133.06|536
1644566700000|2022-02-11 08:05:00|134.68|133.58|135.21|134.11|135.35|134.25|134.59|133.49|496
1644567000000|2022-02-11 08:10:00|135.2|134.1|135.29|134.19|135.41|134.31|134.95|133.85|330
1644567300000|2022-02-11 08:15:00|135.3|134.2|135.07|133.97|135.31|134.21|134.96|133.86|397
1644567600000|2022-02-11 08:20:00|135.05|133.95|134.43|133.33|135.05|133.95|134.38|133.28|396
1644567900000|2022-02-11 08:25:00|134.44|133.34|134.5|133.4|134.56|133.46|134.19|133.09|406
1644568200000|2022-02-11 08:30:00|134.51|133.41|134.08|132.98|134.53|133.43|134.07|132.97|355
1644568500000|2022-02-11 08:35:00|134.07|132.97|133.92|132.82|134.36|133.26|133.9|132.8|391
1644568800000|2022-02-11 08:40:00|133.91|132.81|133.81|132.71|134.04|132.94|133.8|132.7|369
1644569100000|2022-02-11 08:45:00|133.82|132.72|133.6|132.5|133.98|132.88|133.55|132.45|376
1644569400000|2022-02-11 08:50:00|133.61|132.51|133.14|132.04|133.71|132.61|133|131.9|499
1644569700000|2022-02-11 08:55:00|133.09|131.99|132.1|131|133.43|132.33|132.07|130.97|536
1644570000000|2022-02-11 09:00:00|132.11|131.01|133.08|131.98|133.1|132|132|130.9|576
1644570300000|2022-02-11 09:05:00|133.07|131.97|133.14|132.04|133.3|132.2|132.71|131.61|512
1644570600000|2022-02-11 09:10:00|133.13|132.03|133.28|132.18|133.3|132.2|132.86|131.76|429
1644570900000|2022-02-11 09:15:00|133.27|132.17|133.6|132.5|133.92|132.82|133.17|132.07|540
1644571200000|2022-02-11 09:20:00|133.59|132.49|133.57|132.47|134.07|132.97|133.56|132.46|430
1644571500000|2022-02-11 09:25:00|133.59|132.49|133.58|132.48|133.87|132.77|133.47|132.37|431
1644571800000|2022-02-11 09:30:00|133.59|132.49|133.18|132.08|133.63|132.53|133.04|131.94|364
1644572100000|2022-02-11 09:35:00|133.17|132.07|133.81|132.71|133.99|132.89|133.13|132.03|436
1644572400000|2022-02-11 09:40:00|133.8|132.7|133.71|132.61|133.83|132.73|133.58|132.48|328
1644572700000|2022-02-11 09:45:00|133.72|132.62|133.51|132.41|133.87|132.77|133.42|132.32|369
1644573000000|2022-02-11 09:50:00|133.52|132.42|133.4|132.3|133.93|132.83|133.31|132.21|433
1644573300000|2022-02-11 09:55:00|133.39|132.29|133.55|132.45|133.94|132.84|133.31|132.21|429
1644573600000|2022-02-11 10:00:00|133.56|132.46|133.42|132.32|133.61|132.51|133.23|132.13|354
1644573900000|2022-02-11 10:05:00|133.43|132.33|133.33|132.23|133.51|132.41|133.27|132.17|306
1644574200000|2022-02-11 10:10:00|133.34|132.24|133.19|132.09|133.41|132.31|133.11|132.01|428
1644574500000|2022-02-11 10:15:00|133.2|132.1|133.3|132.2|133.41|132.31|133.14|132.04|357
1644574800000|2022-02-11 10:20:00|133.27|132.17|133.35|132.25|133.39|132.29|132.91|131.81|416
1644575100000|2022-02-11 10:25:00|133.34|132.24|133.25|132.15|133.42|132.32|133.17|132.07|309
1644575400000|2022-02-11 10:30:00|133.24|132.14|133.51|132.41|133.51|132.41|132.77|131.67|409
1644575700000|2022-02-11 10:35:00|133.52|132.42|133.73|132.63|133.82|132.72|133.49|132.39|372
1644576000000|2022-02-11 10:40:00|133.74|132.64|133.76|132.66|134.05|132.95|133.69|132.59|365
1644576300000|2022-02-11 10:45:00|133.75|132.65|133.72|132.62|133.83|132.73|133.64|132.54|350
1644576600000|2022-02-11 10:50:00|133.73|132.63|134.11|133.01|134.11|133.01|133.59|132.49|408
1644576900000|2022-02-11 10:55:00|134.09|132.99|133.83|132.73|134.14|133.04|133.79|132.69|344
1644577200000|2022-02-11 11:00:00|133.84|132.74|133.52|132.42|133.86|132.76|133.5|132.4|367
1644577500000|2022-02-11 11:05:00|133.51|132.41|133.42|132.32|133.72|132.62|133.4|132.3|304
1644577800000|2022-02-11 11:10:00|133.4|132.3|133.83|132.73|133.84|132.74|133.4|132.3|342
1644578100000|2022-02-11 11:15:00|133.82|132.72|133.81|132.71|134.1|133|133.8|132.7|374
1644578400000|2022-02-11 11:20:00|133.8|132.7|133.71|132.61|133.84|132.74|133.56|132.46|340
1644578700000|2022-02-11 11:25:00|133.74|132.64|133.42|132.32|133.76|132.66|133.21|132.11|329
1644579000000|2022-02-11 11:30:00|133.41|132.31|133.63|132.53|133.65|132.55|133.17|132.07|307
1644579300000|2022-02-11 11:35:00|133.62|132.52|133.67|132.57|133.78|132.68|133.52|132.42|298
1644579600000|2022-02-11 11:40:00|133.66|132.56|133.57|132.47|133.9|132.8|133.52|132.42|320
1644579900000|2022-02-11 11:45:00|133.59|132.49|133.72|132.62|133.91|132.81|133.56|132.46|266
1644580200000|2022-02-11 11:50:00|133.73|132.63|133.48|132.38|133.79|132.69|133.42|132.32|342
1644580500000|2022-02-11 11:55:00|133.51|132.41|133|131.9|133.51|132.41|132.78|131.68|355
1644580800000|2022-02-11 12:00:00|133.01|131.91|132.64|131.54|133.04|131.94|132.62|131.52|388
1644581100000|2022-02-11 12:05:00|132.65|131.55|132.92|131.82|133.04|131.94|132.65|131.55|326
1644581400000|2022-02-11 12:10:00|132.9|131.8|133.39|132.29|133.41|132.31|132.9|131.8|378
1644581700000|2022-02-11 12:15:00|133.4|132.3|133.35|132.25|133.48|132.38|133.28|132.18|147
1644582000000|2022-02-11 12:20:00|133.36|132.26|134.44|133.34|134.53|133.43|133.36|132.26|389
1644582300000|2022-02-11 12:25:00|134.41|133.31|134.43|133.33|134.61|133.51|134.36|133.26|500
1644582600000|2022-02-11 12:30:00|134.44|133.34|134.29|133.19|134.53|133.43|134.08|132.98|459
1644582900000|2022-02-11 12:35:00|134.28|133.18|134.41|133.31|134.48|133.38|133.96|132.86|411
1644583200000|2022-02-11 12:40:00|134.42|133.32|134|132.9|134.49|133.39|133.9|132.8|404
1644583500000|2022-02-11 12:45:00|134.01|132.91|134.27|133.17|134.38|133.28|133.89|132.79|400
1644583800000|2022-02-11 12:50:00|134.26|133.16|134.46|133.36|134.51|133.41|134.17|133.07|418
1644584100000|2022-02-11 12:55:00|134.48|133.38|134.26|133.16|134.54|133.44|134.22|133.12|377
1644584400000|2022-02-11 13:00:00|134.27|133.17|134.22|133.12|134.36|133.26|134.04|132.94|375
1644584700000|2022-02-11 13:05:00|134.21|133.11|133.98|132.88|134.56|133.46|133.96|132.86|411
1644585000000|2022-02-11 13:10:00|133.99|132.89|134.09|132.99|134.23|133.13|133.95|132.85|344
1644585300000|2022-02-11 13:15:00|134.1|133|133.96|132.86|134.23|133.13|133.88|132.78|376
1644585600000|2022-02-11 13:20:00|133.95|132.85|134.34|133.24|134.46|133.36|133.94|132.84|453
1644585900000|2022-02-11 13:25:00|134.35|133.25|134.31|133.21|134.35|133.25|134.11|133.01|354
1644586200000|2022-02-11 13:30:00|134.3|133.2|134.22|133.12|134.35|133.25|134.07|132.97|394
1644586500000|2022-02-11 13:35:00|134.23|133.13|134.31|133.21|134.36|133.26|134.05|132.95|442
1644586800000|2022-02-11 13:40:00|134.3|133.2|134.33|133.23|134.52|133.42|134.27|133.17|440
1644587100000|2022-02-11 13:45:00|134.32|133.22|134.51|133.41|134.53|133.43|134.1|133|367
1644587400000|2022-02-11 13:50:00|134.5|133.4|134.71|133.61|134.71|133.61|134.45|133.35|364
1644587700000|2022-02-11 13:55:00|134.72|133.62|134.61|133.51|134.77|133.67|134.57|133.47|348
1644588000000|2022-02-11 14:00:00|134.62|133.52|134.66|133.56|134.81|133.71|134.59|133.49|348
1644588300000|2022-02-11 14:05:00|134.65|133.55|134.29|133.19|134.68|133.58|134.27|133.17|316
1644588600000|2022-02-11 14:10:00|134.28|133.18|133.92|132.82|134.29|133.19|133.88|132.78|488
1644588900000|2022-02-11 14:15:00|133.93|132.83|133.97|132.87|134.15|133.05|133.53|132.43|463
1644589200000|2022-02-11 14:20:00|133.96|132.86|133.82|132.72|134.03|132.93|133.6|132.5|375
1644589500000|2022-02-11 14:25:00|133.83|132.73|133.77|132.67|134.16|133.06|133.67|132.57|478
1644589800000|2022-02-11 14:30:00|133.75|132.65|133.68|132.58|134.57|133.47|133.68|132.58|665
1644590100000|2022-02-11 14:35:00|133.69|132.59|133.45|132.35|133.76|132.66|132.93|131.83|636
1644590400000|2022-02-11 14:40:00|133.46|132.36|133.14|132.04|133.53|132.43|132.88|131.78|674
1644590700000|2022-02-11 14:45:00|133.15|132.05|134.16|133.06|134.48|133.38|133.15|132.05|677
1644591000000|2022-02-11 14:50:00|134.18|133.08|134.31|133.21|134.42|133.32|133.93|132.83|523
1644591300000|2022-02-11 14:55:00|134.3|133.2|133.42|132.32|134.44|133.34|133.27|132.17|660
1644591600000|2022-02-11 15:00:00|133.44|132.34|133.72|132.62|133.95|132.85|133.44|132.34|634
1644591900000|2022-02-11 15:05:00|133.73|132.63|133.54|132.44|134.16|133.06|133.52|132.42|543
1644592200000|2022-02-11 15:10:00|133.55|132.45|133.65|132.55|133.85|132.75|133.4|132.3|519
1644592500000|2022-02-11 15:15:00|133.63|132.53|133.58|132.48|133.71|132.61|133.19|132.09|576
1644592800000|2022-02-11 15:20:00|133.59|132.49|133.78|132.68|133.93|132.83|133.43|132.33|553
1644593100000|2022-02-11 15:25:00|133.79|132.69|133.64|132.54|134.03|132.93|133.57|132.47|465
1644593400000|2022-02-11 15:30:00|133.66|132.56|133.68|132.58|133.96|132.86|133.58|132.48|485
1644593700000|2022-02-11 15:35:00|133.67|132.57|134|132.9|134.08|132.98|133.6|132.5|521
1644594000000|2022-02-11 15:40:00|134.01|132.91|134.12|133.02|134.17|133.07|133.93|132.83|454
1644594300000|2022-02-11 15:45:00|134.11|133.01|134.2|133.1|134.33|133.23|133.97|132.87|465
1644594600000|2022-02-11 15:50:00|134.21|133.11|134.32|133.22|134.34|133.24|133.96|132.86|444
1644594900000|2022-02-11 15:55:00|134.31|133.21|134.17|133.07|134.4|133.3|133.91|132.81|472
1644595200000|2022-02-11 16:00:00|134.16|133.06|133.97|132.87|134.35|133.25|133.69|132.59|544
1644595500000|2022-02-11 16:05:00|133.96|132.86|133.2|132.1|133.97|132.87|133.09|131.99|580
1644595800000|2022-02-11 16:10:00|133.19|132.09|133.64|132.54|133.64|132.54|133.09|131.99|495
1644596100000|2022-02-11 16:15:00|133.63|132.53|133.29|132.19|133.72|132.62|132.98|131.88|524
1644596400000|2022-02-11 16:20:00|133.3|132.2|133.66|132.56|133.82|132.72|133.28|132.18|506
1644596700000|2022-02-11 16:25:00|133.65|132.55|133.44|132.34|133.66|132.56|133.26|132.16|474
1644597000000|2022-02-11 16:30:00|133.46|132.36|133.11|132.01|133.63|132.53|133.03|131.93|507
1644597300000|2022-02-11 16:35:00|133.1|132|133.21|132.11|133.31|132.21|133.03|131.93|431
1644597600000|2022-02-11 16:40:00|133.22|132.12|133.43|132.33|133.46|132.36|133.03|131.93|456
1644597900000|2022-02-11 16:45:00|133.41|132.31|133.37|132.27|133.67|132.57|133.26|132.16|401
1644598200000|2022-02-11 16:50:00|133.36|132.26|133.59|132.49|133.64|132.54|133.23|132.13|422
1644598500000|2022-02-11 16:55:00|133.6|132.5|133.63|132.53|133.87|132.77|133.56|132.46|451
1644598800000|2022-02-11 17:00:00|133.62|132.52|134.02|132.92|134.04|132.94|133.49|132.39|435
1644599100000|2022-02-11 17:05:00|134.01|132.91|133.85|132.75|134.02|132.92|133.64|132.54|367
1644599400000|2022-02-11 17:10:00|133.86|132.76|133.84|132.74|134.21|133.11|133.83|132.73|421
1644599700000|2022-02-11 17:15:00|133.86|132.76|133.59|132.49|134|132.9|133.49|132.39|417
1644600000000|2022-02-11 17:20:00|133.6|132.5|133.26|132.16|133.6|132.5|133.13|132.03|322
1644600300000|2022-02-11 17:25:00|133.25|132.15|133.57|132.47|133.65|132.55|133.21|132.11|370
1644600600000|2022-02-11 17:30:00|133.56|132.46|133.8|132.7|133.92|132.82|133.53|132.43|387
1644600900000|2022-02-11 17:35:00|133.79|132.69|133.73|132.63|133.89|132.79|133.59|132.49|386
1644601200000|2022-02-11 17:40:00|133.72|132.62|133.64|132.54|133.84|132.74|133.59|132.49|371
1644601500000|2022-02-11 17:45:00|133.63|132.53|133.7|132.6|133.88|132.78|133.57|132.47|334
1644601800000|2022-02-11 17:50:00|133.69|132.59|133.29|132.19|133.71|132.61|133.17|132.07|423
1644602100000|2022-02-11 17:55:00|133.3|132.2|133.5|132.4|133.53|132.43|133.29|132.19|311
1644602400000|2022-02-11 18:00:00|133.48|132.38|133.65|132.55|133.73|132.63|133.47|132.37|380
1644602700000|2022-02-11 18:05:00|133.66|132.56|133.96|132.86|133.97|132.87|133.63|132.53|326
1644603000000|2022-02-11 18:10:00|133.95|132.85|133.75|132.65|133.99|132.89|133.65|132.55|346
1644603300000|2022-02-11 18:15:00|133.74|132.64|133.98|132.88|134.07|132.97|133.59|132.49|467
1644603600000|2022-02-11 18:20:00|133.99|132.89|134.04|132.94|134.16|133.06|133.94|132.84|267
1644603900000|2022-02-11 18:25:00|134.05|132.95|133.49|132.39|134.05|132.95|133.48|132.38|440
1644604200000|2022-02-11 18:30:00|133.48|132.38|133.03|131.93|133.58|132.48|132.88|131.78|568
1644604500000|2022-02-11 18:35:00|133.01|131.91|132.06|130.96|133.01|131.91|132.06|130.96|602
1644604800000|2022-02-11 18:40:00|132.07|130.97|132.1|131|132.43|131.33|132.03|130.93|167
1644605100000|2022-02-11 18:45:00|131.26|130.16|131.25|130.15|131.45|130.35|131.15|130.05|304
1644605400000|2022-02-11 18:50:00|131.28|130.18|131.32|130.22|131.32|130.22|130.77|129.67|664
1644605700000|2022-02-11 18:55:00|131.33|130.23|130.98|129.88|131.5|130.4|130.92|129.82|656
1644606000000|2022-02-11 19:00:00|130.96|129.86|129.56|128.46|131.52|130.42|129.32|128.22|750
1644606300000|2022-02-11 19:05:00|129.55|128.45|128.98|127.88|129.58|128.48|128.17|127.07|685
1644606600000|2022-02-11 19:10:00|128.99|127.89|129.95|128.85|130.07|128.97|128.99|127.89|617
1644606900000|2022-02-11 19:15:00|129.98|128.88|130.21|129.11|130.32|129.22|129.83|128.73|478
1644607200000|2022-02-11 19:20:00|130.19|129.09|129.47|128.37|130.37|129.27|129.37|128.27|588
1644607500000|2022-02-11 19:25:00|129.44|128.34|129.29|128.19|129.71|128.61|129.08|127.98|687
1644607800000|2022-02-11 19:30:00|129.31|128.21|130.63|129.53|130.79|129.69|129.25|128.15|704
1644608100000|2022-02-11 19:35:00|130.62|129.52|130.26|129.16|131.07|129.97|130.26|129.16|700
1644608400000|2022-02-11 19:40:00|130.27|129.17|129.95|128.85|130.37|129.27|129.87|128.77|569
1644608700000|2022-02-11 19:45:00|129.94|128.84|129.66|128.56|130.04|128.94|129.44|128.34|692
1644609000000|2022-02-11 19:50:00|129.67|128.57|129.95|128.85|130.11|129.01|129.48|128.38|694
1644609300000|2022-02-11 19:55:00|129.94|128.84|129.87|128.77|130.17|129.07|129.57|128.47|614
1644609600000|2022-02-11 20:00:00|129.85|128.75|129.09|127.99|130.27|129.17|129.09|127.99|485
1644609900000|2022-02-11 20:05:00|129.04|127.94|128.91|127.81|129.22|128.12|128.76|127.66|615
1644610200000|2022-02-11 20:10:00|128.9|127.8|128.09|126.99|129|127.9|127.85|126.75|719
1644610500000|2022-02-11 20:15:00|128.08|126.98|128.23|127.13|128.54|127.44|127.84|126.74|706
1644610800000|2022-02-11 20:20:00|128.25|127.15|126.81|125.71|128.28|127.18|126.59|125.49|683
1644611100000|2022-02-11 20:25:00|126.82|125.72|127.25|126.15|127.37|126.27|126.82|125.72|718
1644611400000|2022-02-11 20:30:00|127.24|126.14|126.96|125.86|127.79|126.69|126.81|125.71|754
1644611700000|2022-02-11 20:35:00|126.97|125.87|127.04|125.94|127.26|126.16|126.74|125.64|626
1644612000000|2022-02-11 20:40:00|127.05|125.95|127.06|125.96|127.11|126.01|126.27|125.17|734
1644612300000|2022-02-11 20:45:00|127.07|125.97|127.26|126.16|127.56|126.46|126.76|125.66|687
1644612600000|2022-02-11 20:50:00|127.28|126.18|127.24|126.14|127.42|126.32|127.03|125.93|705
1644612900000|2022-02-11 20:55:00|127.25|126.15|126.66|125.56|127.49|126.39|126.61|125.51|670
1644613200000|2022-02-11 21:00:00|126.67|125.57|127.23|126.13|127.96|126.86|126.54|125.44|665
1644613500000|2022-02-11 21:05:00|127.24|126.14|127.48|126.38|127.52|126.42|126.94|125.84|545
1644613800000|2022-02-11 21:10:00|127.49|126.39|127.57|126.47|127.68|126.58|127.28|126.18|352
1644614100000|2022-02-11 21:15:00|127.56|126.46|127.49|126.39|127.78|126.68|127.2|126.1|509
1644614400000|2022-02-11 21:20:00|127.48|126.38|127.51|126.41|127.72|126.62|127.44|126.34|538
1644614700000|2022-02-11 21:25:00|127.49|126.39|127.6|126.5|127.73|126.63|127.18|126.08|456
1644615000000|2022-02-11 21:30:00|127.61|126.51|127.27|126.17|127.62|126.52|127.19|126.09|488
1644615300000|2022-02-11 21:35:00|127.28|126.18|127.06|125.96|127.28|126.18|126.82|125.72|370
1644615600000|2022-02-11 21:40:00|127.05|125.95|127.13|126.03|127.3|126.2|126.88|125.78|417
1644615900000|2022-02-11 21:45:00|127.12|126.02|127.03|125.93|127.15|126.05|126.79|125.69|377
1644616200000|2022-02-11 21:50:00|127.05|125.95|126.96|125.86|127.1|126|126.85|125.75|429
1644616500000|2022-02-11 21:55:00|126.95|125.85|127.07|125.97|127.24|126.14|126.92|125.82|316
1644652800000|2022-02-12 08:00:00|123.88|122.78|124.29|123.19|124.35|123.25|123.87|122.77|264
1644653100000|2022-02-12 08:05:00|124.3|123.2|124.5|123.4|124.58|123.48|124.3|123.2|231
1644653400000|2022-02-12 08:10:00|124.49|123.39|124.99|123.89|125.07|123.97|124.4|123.3|294
1644653700000|2022-02-12 08:15:00|124.98|123.88|124.88|123.78|124.99|123.89|124.76|123.66|243
1644654000000|2022-02-12 08:20:00|124.89|123.79|124.87|123.77|124.97|123.87|124.76|123.66|243
1644654300000|2022-02-12 08:25:00|124.86|123.76|124.79|123.69|124.89|123.79|124.67|123.57|271
1644654600000|2022-02-12 08:30:00|124.78|123.68|124.99|123.89|124.99|123.89|124.58|123.48|311
1644654900000|2022-02-12 08:35:00|124.98|123.88|124.87|123.77|125.07|123.97|124.78|123.68|186
1644655200000|2022-02-12 08:40:00|124.86|123.76|124.88|123.78|124.99|123.89|124.85|123.75|151
1644655500000|2022-02-12 08:45:00|124.87|123.77|124.99|123.89|125.09|123.99|124.76|123.66|163
1644655800000|2022-02-12 08:50:00|124.98|123.88|125.07|123.97|125.07|123.97|124.85|123.75|170
1644656100000|2022-02-12 08:55:00|125.06|123.96|124.85|123.75|125.14|124.04|124.75|123.65|231
1644656400000|2022-02-12 09:00:00|124.86|123.76|124.96|123.86|124.98|123.88|124.69|123.59|209
1644656700000|2022-02-12 09:05:00|124.95|123.85|125.05|123.95|125.12|124.02|124.76|123.66|245
1644657000000|2022-02-12 09:10:00|125.04|123.94|125.19|124.09|125.45|124.35|124.96|123.86|190
1644657300000|2022-02-12 09:15:00|125.2|124.1|125.17|124.07|125.28|124.18|125.16|124.06|122
1644657600000|2022-02-12 09:20:00|125.18|124.08|125.38|124.28|125.39|124.29|124.97|123.87|244
1644657900000|2022-02-12 09:25:00|125.37|124.27|125.42|124.32|125.53|124.43|125.28|124.18|222
1644658200000|2022-02-12 09:30:00|125.41|124.31|125.33|124.23|125.45|124.35|125.12|124.02|202
1644658500000|2022-02-12 09:35:00|125.32|124.22|125.34|124.24|125.44|124.34|125.13|124.03|190
1644658800000|2022-02-12 09:40:00|125.33|124.23|125.36|124.26|125.43|124.33|125.21|124.11|166
1644659100000|2022-02-12 09:45:00|125.37|124.27|125.35|124.25|125.45|124.35|125.24|124.14|220
1644659400000|2022-02-12 09:50:00|125.34|124.24|125.64|124.54|125.65|124.55|125.24|124.14|252
1644659700000|2022-02-12 09:55:00|125.63|124.53|125.42|124.32|125.64|124.54|125.36|124.26|173
1644660000000|2022-02-12 10:00:00|125.43|124.33|125.26|124.16|125.49|124.39|125.17|124.07|183
1644660300000|2022-02-12 10:05:00|125.28|124.18|125.11|124.01|125.28|124.18|125.04|123.94|181
1644660600000|2022-02-12 10:10:00|125.12|124.02|125.08|123.98|125.22|124.12|125.06|123.96|177
1644660900000|2022-02-12 10:15:00|125.09|123.99|125.1|124|125.17|124.07|125.02|123.92|130
1644661200000|2022-02-12 10:20:00|125.09|123.99|125.43|124.33|125.44|124.34|125.08|123.98|145
1644661500000|2022-02-12 10:25:00|125.44|124.34|125.27|124.17|125.46|124.36|125.16|124.06|173
1644661800000|2022-02-12 10:30:00|125.28|124.18|124.8|123.7|125.35|124.25|124.64|123.54|266
1644662100000|2022-02-12 10:35:00|124.83|123.73|124.5|123.4|124.97|123.87|124.45|123.35|271
1644662400000|2022-02-12 10:40:00|124.48|123.38|124.66|123.56|124.77|123.67|124.48|123.38|204
1644662700000|2022-02-12 10:45:00|124.68|123.58|124.37|123.27|124.84|123.74|124.25|123.15|262
1644663000000|2022-02-12 10:50:00|124.39|123.29|124.66|123.56|124.74|123.64|124.36|123.26|225
1644663300000|2022-02-12 10:55:00|124.65|123.55|124.89|123.79|125|123.9|124.65|123.55|188
1644663600000|2022-02-12 11:00:00|124.93|123.83|124.94|123.84|125.2|124.1|124.84|123.74|203
1644663900000|2022-02-12 11:05:00|124.95|123.85|124.62|123.52|124.95|123.85|124.61|123.51|190
1644664200000|2022-02-12 11:10:00|124.61|123.51|124.57|123.47|124.73|123.63|124.54|123.44|172
1644664500000|2022-02-12 11:15:00|124.58|123.48|123.43|122.33|124.75|123.65|123.33|122.23|305
1644664800000|2022-02-12 11:20:00|123.42|122.32|124.07|122.97|124.18|123.08|123.33|122.23|424
1644665100000|2022-02-12 11:25:00|124.06|122.96|124.91|123.81|124.95|123.85|124.05|122.95|293
1644665400000|2022-02-12 11:30:00|124.9|123.8|124.99|123.89|125.22|124.12|124.81|123.71|246
1644665700000|2022-02-12 11:35:00|125.01|123.91|124.95|123.85|125.08|123.98|124.83|123.73|209
1644666000000|2022-02-12 11:40:00|124.94|123.84|125.72|124.62|125.73|124.63|124.94|123.84|245
1644666300000|2022-02-12 11:45:00|125.73|124.63|125.61|124.51|125.73|124.63|125.32|124.22|216
1644666600000|2022-02-12 11:50:00|125.62|124.52|125.54|124.44|125.94|124.84|125.46|124.36|243
1644666900000|2022-02-12 11:55:00|125.53|124.43|126.17|125.07|126.27|125.17|125.53|124.43|207
1644667200000|2022-02-12 12:00:00|126.16|125.06|126.11|125.01|126.34|125.24|126.04|124.94|252
1644667500000|2022-02-12 12:05:00|126.1|125|125.89|124.79|126.11|125.01|125.79|124.69|260
1644667800000|2022-02-12 12:10:00|125.9|124.8|125.33|124.23|125.95|124.85|125.32|124.22|197
1644668100000|2022-02-12 12:15:00|125.32|124.22|124.94|123.84|125.41|124.31|124.91|123.81|288
1644668400000|2022-02-12 12:20:00|124.93|123.83|124.95|123.85|125.18|124.08|124.81|123.71|209
1644668700000|2022-02-12 12:25:00|124.96|123.86|125.09|123.99|125.27|124.17|124.94|123.84|193
1644669000000|2022-02-12 12:30:00|125.08|123.98|124.51|123.41|125.18|124.08|124.51|123.41|173
1644669300000|2022-02-12 12:35:00|124.5|123.4|124.38|123.28|124.78|123.68|124.26|123.16|279
1644669600000|2022-02-12 12:40:00|124.37|123.27|124.47|123.37|124.58|123.48|124.25|123.15|256
1644669900000|2022-02-12 12:45:00|124.46|123.36|124.54|123.44|124.65|123.55|124.35|123.25|187
1644670200000|2022-02-12 12:50:00|124.53|123.43|124.52|123.42|124.76|123.66|124.27|123.17|226
1644670500000|2022-02-12 12:55:00|124.51|123.41|124.79|123.69|124.87|123.77|124.46|123.36|192
1644670800000|2022-02-12 13:00:00|124.8|123.7|124.67|123.57|125.04|123.94|124.49|123.39|241
1644671100000|2022-02-12 13:05:00|124.68|123.58|124.58|123.48|124.85|123.75|124.56|123.46|206
1644671400000|2022-02-12 13:10:00|124.59|123.49|124.75|123.65|124.76|123.66|124.53|123.43|211
1644671700000|2022-02-12 13:15:00|124.74|123.64|125.24|124.14|125.38|124.28|124.74|123.64|265
1644672000000|2022-02-12 13:20:00|125.25|124.15|125.33|124.23|125.37|124.27|125.14|124.04|223
1644672300000|2022-02-12 13:25:00|125.34|124.24|125.55|124.45|125.64|124.54|125.33|124.23|212
1644672600000|2022-02-12 13:30:00|125.54|124.44|125.55|124.45|125.59|124.49|125.32|124.22|210
1644672900000|2022-02-12 13:35:00|125.54|124.44|125.15|124.05|125.54|124.44|125.05|123.95|312
1644673200000|2022-02-12 13:40:00|125.14|124.04|125.03|123.93|125.16|124.06|124.91|123.81|215
1644673500000|2022-02-12 13:45:00|125.02|123.92|125.23|124.13|125.25|124.15|124.94|123.84|179
1644673800000|2022-02-12 13:50:00|125.24|124.14|125.26|124.16|125.3|124.2|124.85|123.75|256
1644674100000|2022-02-12 13:55:00|125.25|124.15|124.02|122.92|125.25|124.15|124.02|122.92|400
1644674400000|2022-02-12 14:00:00|124.03|122.93|124.68|123.58|124.82|123.72|124.03|122.93|304
1644674700000|2022-02-12 14:05:00|124.69|123.59|124.47|123.37|124.88|123.78|124.19|123.09|305
1644675000000|2022-02-12 14:10:00|124.46|123.36|124.63|123.53|124.66|123.56|124.12|123.02|286
1644675300000|2022-02-12 14:15:00|124.64|123.54|124.64|123.54|124.78|123.68|124.41|123.31|176
1644675600000|2022-02-12 14:20:00|124.63|123.53|124.15|123.05|124.83|123.73|124.08|122.98|253
1644675900000|2022-02-12 14:25:00|124.16|123.06|124|122.9|124.46|123.36|123.99|122.89|208
1644676200000|2022-02-12 14:30:00|123.99|122.89|123.98|122.88|124.18|123.08|123.8|122.7|271
1644676500000|2022-02-12 14:35:00|123.97|122.87|122.97|121.87|123.97|122.87|122.79|121.69|410
1644676800000|2022-02-12 14:40:00|122.98|121.88|123.28|122.18|123.44|122.34|122.73|121.63|457
1644677100000|2022-02-12 14:45:00|123.29|122.19|123.19|122.09|123.48|122.38|123.07|121.97|323
1644677400000|2022-02-12 14:50:00|123.2|122.1|123.69|122.59|123.77|122.67|123.18|122.08|284
1644677700000|2022-02-12 14:55:00|123.72|122.62|124.28|123.18|124.37|123.27|123.72|122.62|342
1644678000000|2022-02-12 15:00:00|124.29|123.19|123.89|122.79|124.4|123.3|123.85|122.75|280
1644678300000|2022-02-12 15:05:00|123.9|122.8|123.6|122.5|124.15|123.05|123.57|122.47|281
1644678600000|2022-02-12 15:10:00|123.59|122.49|123.55|122.45|123.78|122.68|123.38|122.28|250
1644678900000|2022-02-12 15:15:00|123.54|122.44|122.98|121.88|123.62|122.52|122.79|121.69|381
1644679200000|2022-02-12 15:20:00|122.96|121.86|123.44|122.34|123.44|122.34|122.94|121.84|260
1644679500000|2022-02-12 15:25:00|123.47|122.37|123.3|122.2|123.59|122.49|123.07|121.97|202
1644679800000|2022-02-12 15:30:00|123.29|122.19|123.24|122.14|123.31|122.21|122.85|121.75|253
1644680100000|2022-02-12 15:35:00|123.25|122.15|123.59|122.49|123.65|122.55|123.14|122.04|228
1644680400000|2022-02-12 15:40:00|123.6|122.5|123.82|122.72|123.96|122.86|123.57|122.47|242
1644680700000|2022-02-12 15:45:00|123.83|122.73|124.15|123.05|124.24|123.14|123.83|122.73|280
1644681000000|2022-02-12 15:50:00|124.16|123.06|124.22|123.12|124.25|123.15|123.95|122.85|271
1644681300000|2022-02-12 15:55:00|124.23|123.13|124.18|123.08|124.27|123.17|124.04|122.94|235
1644681600000|2022-02-12 16:00:00|124.17|123.07|123.77|122.67|124.44|123.34|123.57|122.47|387
1644681900000|2022-02-12 16:05:00|123.78|122.68|125.02|123.92|125.03|123.93|123.77|122.67|434
1644682200000|2022-02-12 16:10:00|125.03|123.93|125.03|123.93|125.29|124.19|124.86|123.76|399
1644682500000|2022-02-12 16:15:00|125.02|123.92|125.1|124|125.28|124.18|124.92|123.82|340
1644682800000|2022-02-12 16:20:00|125.11|124.01|124.97|123.87|125.25|124.15|124.95|123.85|299
1644683100000|2022-02-12 16:25:00|124.96|123.86|125.13|124.03|125.16|124.06|124.96|123.86|181
1644683400000|2022-02-12 16:30:00|125.12|124.02|125.07|123.97|125.23|124.13|124.86|123.76|255
1644683700000|2022-02-12 16:35:00|125.08|123.98|125.9|124.8|125.94|124.84|125.08|123.98|367
1644684000000|2022-02-12 16:40:00|125.91|124.81|126.32|125.22|126.55|125.45|125.86|124.76|491
1644684300000|2022-02-12 16:45:00|126.33|125.23|126.18|125.08|126.47|125.37|126.05|124.95|382
1644684600000|2022-02-12 16:50:00|126.19|125.09|126.63|125.53|126.66|125.56|126.08|124.98|342
1644684900000|2022-02-12 16:55:00|126.62|125.52|126.45|125.35|126.77|125.67|126.33|125.23|358
1644685200000|2022-02-12 17:00:00|126.46|125.36|126.21|125.11|126.48|125.38|126.21|125.11|361
1644685500000|2022-02-12 17:05:00|126.2|125.1|126.12|125.02|126.28|125.18|126.05|124.95|289
1644685800000|2022-02-12 17:10:00|126.13|125.03|126.07|124.97|126.22|125.12|125.98|124.88|276
1644686100000|2022-02-12 17:15:00|126.08|124.98|126.16|125.06|126.29|125.19|125.99|124.89|370
1644686400000|2022-02-12 17:20:00|126.1|125|126.09|124.99|126.17|125.07|125.99|124.89|179
1644686700000|2022-02-12 17:25:00|126.08|124.98|126|124.9|126.16|125.06|125.95|124.85|175
1644687000000|2022-02-12 17:30:00|126.01|124.91|125.68|124.58|126.12|125.02|125.68|124.58|208
1644687300000|2022-02-12 17:35:00|125.69|124.59|125.86|124.76|126|124.9|125.68|124.58|219
1644687600000|2022-02-12 17:40:00|125.87|124.77|125.89|124.79|125.98|124.88|125.85|124.75|173
1644687900000|2022-02-12 17:45:00|125.87|124.77|126.19|125.09|126.22|125.12|125.87|124.77|186
1644688200000|2022-02-12 17:50:00|126.18|125.08|126.25|125.15|126.3|125.2|126.07|124.97|183
1644688500000|2022-02-12 17:55:00|126.24|125.14|126.28|125.18|126.39|125.29|126.17|125.07|193
1644688800000|2022-02-12 18:00:00|126.29|125.19|126.55|125.45|126.73|125.63|126.26|125.16|348
1644689100000|2022-02-12 18:05:00|126.54|125.44|127.1|126|127.16|126.06|126.47|125.37|270
1644689400000|2022-02-12 18:10:00|127.09|125.99|127.49|126.39|127.69|126.59|127.01|125.91|331
1644689700000|2022-02-12 18:15:00|127.5|126.4|127.81|126.71|127.92|126.82|127.48|126.38|295
1644690000000|2022-02-12 18:20:00|127.8|126.7|127.88|126.78|127.98|126.88|127.51|126.41|282
1644690300000|2022-02-12 18:25:00|127.89|126.79|127.69|126.59|127.98|126.88|127.52|126.42|291
1644690600000|2022-02-12 18:30:00|127.7|126.6|127.77|126.67|127.97|126.87|127.5|126.4|270
1644690900000|2022-02-12 18:35:00|127.76|126.66|127.72|126.62|127.82|126.72|127.65|126.55|223
1644691200000|2022-02-12 18:40:00|127.73|126.63|127.75|126.65|127.77|126.67|127.47|126.37|199
1644691500000|2022-02-12 18:45:00|127.76|126.66|127.7|126.6|127.79|126.69|127.57|126.47|173
1644691800000|2022-02-12 18:50:00|127.69|126.59|127.67|126.57|127.81|126.71|127.55|126.45|176
1644692100000|2022-02-12 18:55:00|127.68|126.58|127.57|126.47|127.68|126.58|127.46|126.36|157
1644692400000|2022-02-12 19:00:00|127.58|126.48|127.22|126.12|127.75|126.65|127.18|126.08|235
1644692700000|2022-02-12 19:05:00|127.21|126.11|127.94|126.84|127.94|126.84|127.09|125.99|231
1644693000000|2022-02-12 19:10:00|127.98|126.88|127.46|126.36|127.98|126.88|127.44|126.34|201
1644693300000|2022-02-12 19:15:00|127.45|126.35|127.28|126.18|127.56|126.46|127.28|126.18|209
1644693600000|2022-02-12 19:20:00|127.27|126.17|126.87|125.77|127.46|126.36|126.84|125.74|280
1644693900000|2022-02-12 19:25:00|126.86|125.76|127.16|126.06|127.37|126.27|126.86|125.76|290
1644694200000|2022-02-12 19:30:00|127.15|126.05|126.96|125.86|127.33|126.23|126.94|125.84|279
1644694500000|2022-02-12 19:35:00|126.97|125.87|127.05|125.95|127.1|126|126.9|125.8|247
1644694800000|2022-02-12 19:40:00|127.06|125.96|127|125.9|127.12|126.02|126.87|125.77|220
1644695100000|2022-02-12 19:45:00|126.99|125.89|126.97|125.87|127.08|125.98|126.89|125.79|198
1644695400000|2022-02-12 19:50:00|126.98|125.88|126.97|125.87|127.47|126.37|126.97|125.87|188
1644695700000|2022-02-12 19:55:00|126.98|125.88|127.11|126.01|127.19|126.09|126.95|125.85|233
1644696000000|2022-02-12 20:00:00|127.1|126|127.06|125.96|127.66|126.56|126.88|125.78|366
1644696300000|2022-02-12 20:05:00|127.08|125.98|127.37|126.27|127.42|126.32|127.07|125.97|255
1644696600000|2022-02-12 20:10:00|127.38|126.28|127.55|126.45|127.64|126.54|127.37|126.27|229
1644696900000|2022-02-12 20:15:00|127.57|126.47|127.38|126.28|127.68|126.58|127.34|126.24|223
1644697200000|2022-02-12 20:20:00|127.37|126.27|127.71|126.61|127.86|126.76|127.37|126.27|194
1644697500000|2022-02-12 20:25:00|127.72|126.62|127.75|126.65|127.85|126.75|127.67|126.57|165
1644697800000|2022-02-12 20:30:00|127.76|126.66|127.97|126.87|128.08|126.98|127.76|126.66|250
1644698100000|2022-02-12 20:35:00|127.96|126.86|127.94|126.84|128.03|126.93|127.75|126.65|180
1644698400000|2022-02-12 20:40:00|127.95|126.85|127.85|126.75|127.95|126.85|127.83|126.73|167
1644698700000|2022-02-12 20:45:00|127.84|126.74|127.87|126.77|128.05|126.95|127.79|126.69|187
1644699000000|2022-02-12 20:50:00|127.86|126.76|128.14|127.04|128.15|127.05|127.85|126.75|192
1644699300000|2022-02-12 20:55:00|128.15|127.05|128.17|127.07|128.18|127.08|127.95|126.85|145
1644699600000|2022-02-12 21:00:00|128.16|127.06|128.15|127.05|128.16|127.06|128.02|126.92|182
1644699900000|2022-02-12 21:05:00|128.14|127.04|128.04|126.94|128.24|127.14|128.02|126.92|167
1644700200000|2022-02-12 21:10:00|128.05|126.95|128.19|127.09|128.19|127.09|127.96|126.86|144
1644700500000|2022-02-12 21:15:00|128.17|127.07|127.95|126.85|128.17|127.07|127.84|126.74|233
1644700800000|2022-02-12 21:20:00|127.96|126.86|127.48|126.38|128.13|127.03|127.35|126.25|330
1644701100000|2022-02-12 21:25:00|127.47|126.37|127.52|126.42|127.62|126.52|127.32|126.22|199
1644701400000|2022-02-12 21:30:00|127.51|126.41|125.65|124.55|127.53|126.43|125.49|124.39|461
1644701700000|2022-02-12 21:35:00|125.66|124.56|125.57|124.47|126.1|125|125.33|124.23|496
1644702000000|2022-02-12 21:40:00|125.58|124.48|125.09|123.99|125.58|124.48|124.37|123.27|509
1644702300000|2022-02-12 21:45:00|125.14|124.04|124.57|123.47|125.15|124.05|124.32|123.22|442
1644702600000|2022-02-12 21:50:00|124.58|123.48|124.69|123.59|124.95|123.85|124.54|123.44|379
1644702900000|2022-02-12 21:55:00|124.7|123.6|124.9|123.8|125.1|124|124.69|123.59|336
1644703200000|2022-02-12 22:00:00|124.89|123.79|125.86|124.76|125.86|124.76|124.74|123.64|391
1644703500000|2022-02-12 22:05:00|125.85|124.75|126.34|125.24|126.34|125.24|125.64|124.54|255
1644703800000|2022-02-12 22:10:00|126.36|125.26|125.98|124.88|126.37|125.27|125.86|124.76|298
1644704100000|2022-02-12 22:15:00|125.99|124.89|126.59|125.49|126.59|125.49|125.98|124.88|176
1644704400000|2022-02-12 22:20:00|126.58|125.48|126.64|125.54|126.64|125.54|126.12|125.02|210
1644704700000|2022-02-12 22:25:00|126.66|125.56|126.94|125.84|127.01|125.91|126.66|125.56|148
1644705000000|2022-02-12 22:30:00|126.95|125.85|127.12|126.02|127.13|126.03|126.73|125.63|121
1644705300000|2022-02-12 22:35:00|127.13|126.03|127.41|126.31|127.88|126.78|127.11|126.01|226
1644705600000|2022-02-12 22:40:00|127.42|126.32|127.06|125.96|127.42|126.32|126.56|125.46|255
1644705900000|2022-02-12 22:45:00|127.07|125.97|126.99|125.89|127.07|125.97|126.62|125.52|226
1644706200000|2022-02-12 22:50:00|127|125.9|127.25|126.15|127.6|126.5|127|125.9|276
1644706500000|2022-02-12 22:55:00|127.26|126.16|127.25|126.15|127.26|126.16|127.12|126.02|125
1644706800000|2022-02-12 23:00:00|127.22|126.12|126.77|125.67|127.22|126.12|126.76|125.66|219
1644707100000|2022-02-12 23:05:00|126.78|125.68|127.27|126.17|127.47|126.37|126.72|125.62|269
1644707400000|2022-02-12 23:10:00|127.26|126.16|127.52|126.42|127.54|126.44|127.16|126.06|198
1644707700000|2022-02-12 23:15:00|127.51|126.41|127.44|126.34|127.55|126.45|127.42|126.32|162
1644708000000|2022-02-12 23:20:00|127.43|126.33|127.27|126.17|127.45|126.35|127.23|126.13|210
1644708300000|2022-02-12 23:25:00|127.28|126.18|127.31|126.21|127.36|126.26|127.24|126.14|153
1644708600000|2022-02-12 23:30:00|127.28|126.18|126.95|125.85|127.35|126.25|126.94|125.84|213
1644708900000|2022-02-12 23:35:00|126.94|125.84|126.85|125.75|127.04|125.94|126.75|125.65|207
1644709200000|2022-02-12 23:40:00|126.84|125.74|126.84|125.74|126.84|125.74|126.64|125.54|169
1644709500000|2022-02-12 23:45:00|126.83|125.73|126.94|125.84|126.99|125.89|126.68|125.58|202
1644709800000|2022-02-12 23:50:00|126.95|125.85|127.03|125.93|127.05|125.95|126.86|125.76|175
1644710100000|2022-02-12 23:55:00|127.01|125.91|127.33|126.23|127.38|126.28|127|125.9|217
1644710400000|2022-02-13 00:00:00|127.34|126.24|126.96|125.86|127.34|126.24|126.82|125.72|262
1644710700000|2022-02-13 00:05:00|126.97|125.87|126.28|125.18|126.98|125.88|126.28|125.18|181
1644711000000|2022-02-13 00:10:00|126.29|125.19|126.36|125.26|126.64|125.54|126.28|125.18|241
1644711300000|2022-02-13 00:15:00|126.35|125.25|126.55|125.45|126.55|125.45|126.24|125.14|145
1644711600000|2022-02-13 00:20:00|126.54|125.44|126.55|125.45|126.59|125.49|126.32|125.22|153
1644711900000|2022-02-13 00:25:00|126.54|125.44|126.56|125.46|126.66|125.56|126.48|125.38|166
1644712200000|2022-02-13 00:30:00|126.57|125.47|127.06|125.96|127.18|126.08|126.57|125.47|216
1644712500000|2022-02-13 00:35:00|127.05|125.95|128.17|127.07|128.17|127.07|127.04|125.94|352
1644712800000|2022-02-13 00:40:00|128.16|127.06|128.24|127.14|128.32|127.22|127.85|126.75|333
1644713100000|2022-02-13 00:45:00|128.23|127.13|127.98|126.88|128.25|127.15|127.95|126.85|224
1644713400000|2022-02-13 00:50:00|127.97|126.87|127.72|126.62|128.04|126.94|127.65|126.55|212
1644713700000|2022-02-13 00:55:00|127.73|126.63|127.79|126.69|127.94|126.84|127.72|126.62|205
1644714000000|2022-02-13 01:00:00|127.77|126.67|127.63|126.53|127.77|126.67|127.53|126.43|214
1644714300000|2022-02-13 01:05:00|127.62|126.52|127.73|126.63|127.84|126.74|127.62|126.52|199
1644714600000|2022-02-13 01:10:00|127.72|126.62|127.66|126.56|127.94|126.84|127.56|126.46|241
1644714900000|2022-02-13 01:15:00|127.65|126.55|127.64|126.54|127.75|126.65|127.55|126.45|143
1644715200000|2022-02-13 01:20:00|127.65|126.55|127.52|126.42|127.67|126.57|127.44|126.34|172
1644715500000|2022-02-13 01:25:00|127.51|126.41|127.3|126.2|127.54|126.44|127.22|126.12|145
1644715800000|2022-02-13 01:30:00|127.32|126.22|127.21|126.11|127.37|126.27|127.07|125.97|143
1644716100000|2022-02-13 01:35:00|127.2|126.1|127.12|126.02|127.26|126.16|127.04|125.94|143
1644716400000|2022-02-13 01:40:00|127.13|126.03|127.08|125.98|127.33|126.23|127.08|125.98|136
1644716700000|2022-02-13 01:45:00|127.07|125.97|127.23|126.13|127.25|126.15|127.07|125.97|126
1644717000000|2022-02-13 01:50:00|127.24|126.14|126.98|125.88|127.26|126.16|126.94|125.84|161
1644717300000|2022-02-13 01:55:00|126.97|125.87|126.85|125.75|126.98|125.88|126.62|125.52|240
1644717600000|2022-02-13 02:00:00|126.86|125.76|126.77|125.67|127.03|125.93|126.5|125.4|220
1644717900000|2022-02-13 02:05:00|126.78|125.68|126.73|125.63|126.91|125.81|126.64|125.54|221
1644718200000|2022-02-13 02:10:00|126.72|125.62|126.55|125.45|126.73|125.63|126.54|125.44|128
1644718500000|2022-02-13 02:15:00|126.54|125.44|126.85|125.75|126.94|125.84|126.54|125.44|166
1644718800000|2022-02-13 02:20:00|126.84|125.74|126.49|125.39|126.88|125.78|126.48|125.38|189
1644719100000|2022-02-13 02:25:00|126.5|125.4|126.45|125.35|126.69|125.59|126.34|125.24|188
1644719400000|2022-02-13 02:30:00|126.46|125.36|126.09|124.99|126.57|125.47|125.79|124.69|314
1644719700000|2022-02-13 02:35:00|126.08|124.98|126.34|125.24|126.38|125.28|126.08|124.98|214
1644720000000|2022-02-13 02:40:00|126.33|125.23|126.45|125.35|126.49|125.39|126.18|125.08|217
1644720300000|2022-02-13 02:45:00|126.46|125.36|126.63|125.53|126.67|125.57|126.45|125.35|173
1644720600000|2022-02-13 02:50:00|126.64|125.54|126.82|125.72|126.83|125.73|126.64|125.54|153
1644720900000|2022-02-13 02:55:00|126.81|125.71|126.76|125.66|126.9|125.8|126.7|125.6|177
1644721200000|2022-02-13 03:00:00|126.75|125.65|126.91|125.81|126.91|125.81|126.66|125.56|184
1644721500000|2022-02-13 03:05:00|126.9|125.8|126.72|125.62|126.94|125.84|126.66|125.56|186
1644721800000|2022-02-13 03:10:00|126.73|125.63|126.67|125.57|126.85|125.75|126.64|125.54|136
1644722100000|2022-02-13 03:15:00|126.66|125.56|126.64|125.54|126.66|125.56|126.52|125.42|152
1644722400000|2022-02-13 03:20:00|126.65|125.55|126.63|125.53|126.66|125.56|126.43|125.33|147
1644722700000|2022-02-13 03:25:00|126.62|125.52|126.82|125.72|126.84|125.74|126.52|125.42|160
1644723000000|2022-02-13 03:30:00|126.83|125.73|126.76|125.66|126.85|125.75|126.65|125.55|158
1644723300000|2022-02-13 03:35:00|126.75|125.65|126.62|125.52|126.76|125.66|126.53|125.43|165
1644723600000|2022-02-13 03:40:00|126.63|125.53|126.54|125.44|126.83|125.73|126.53|125.43|206
1644723900000|2022-02-13 03:45:00|126.55|125.45|126.75|125.65|126.77|125.67|126.55|125.45|134
1644724200000|2022-02-13 03:50:00|126.76|125.66|126.66|125.56|126.78|125.68|126.53|125.43|181
1644724500000|2022-02-13 03:55:00|126.67|125.57|126.43|125.33|126.67|125.57|126.34|125.24|164
1644724800000|2022-02-13 04:00:00|126.44|125.34|126.48|125.38|126.5|125.4|126.14|125.04|186
1644725100000|2022-02-13 04:05:00|126.49|125.39|126.68|125.58|126.79|125.69|126.42|125.32|196
1644725400000|2022-02-13 04:10:00|126.67|125.57|126.62|125.52|126.79|125.69|126.54|125.44|166
1644725700000|2022-02-13 04:15:00|126.63|125.53|126.67|125.57|126.69|125.59|126.53|125.43|151
1644726000000|2022-02-13 04:20:00|126.66|125.56|126.54|125.44|126.67|125.57|126.54|125.44|113
1644726300000|2022-02-13 04:25:00|126.55|125.45|126.56|125.46|126.64|125.54|126.52|125.42|100
1644726600000|2022-02-13 04:30:00|126.55|125.45|126.55|125.45|126.65|125.55|126.52|125.42|136
1644726900000|2022-02-13 04:35:00|126.54|125.44|126.27|125.17|126.56|125.46|126.23|125.13|166
1644727200000|2022-02-13 04:40:00|126.26|125.16|126.14|125.04|126.27|125.17|126.05|124.95|137
1644727500000|2022-02-13 04:45:00|126.15|125.05|126.08|124.98|126.17|125.07|125.89|124.79|202
1644727800000|2022-02-13 04:50:00|126.09|124.99|126.14|125.04|126.22|125.12|126.04|124.94|162
1644728100000|2022-02-13 04:55:00|126.15|125.05|126.07|124.97|126.26|125.16|126.03|124.93|138
1644728400000|2022-02-13 05:00:00|126.08|124.98|126.15|125.05|126.16|125.06|125.94|124.84|110
1644728700000|2022-02-13 05:05:00|126.16|125.06|126.15|125.05|126.29|125.19|126.05|124.95|123
1644729000000|2022-02-13 05:10:00|126.16|125.06|126.04|124.94|126.2|125.1|125.87|124.77|166
1644729300000|2022-02-13 05:15:00|126.05|124.95|126.04|124.94|126.05|124.95|125.81|124.71|198
1644729600000|2022-02-13 05:20:00|126.03|124.93|126.08|124.98|126.14|125.04|126.02|124.92|118
1644729900000|2022-02-13 05:25:00|126.07|124.97|126.31|125.21|126.33|125.23|126.02|124.92|135
1644730200000|2022-02-13 05:30:00|126.33|125.23|126.49|125.39|126.49|125.39|126.32|125.22|156
1644730500000|2022-02-13 05:35:00|126.5|125.4|126.56|125.46|126.68|125.58|126.42|125.32|163
1644730800000|2022-02-13 05:40:00|126.55|125.45|126.63|125.53|126.69|125.59|126.52|125.42|129
1644731100000|2022-02-13 05:45:00|126.62|125.52|126.58|125.48|126.64|125.54|126.26|125.16|197
1644731400000|2022-02-13 05:50:00|126.57|125.47|126.78|125.68|126.83|125.73|126.53|125.43|153
1644731700000|2022-02-13 05:55:00|126.79|125.69|126.86|125.76|127|125.9|126.72|125.62|188
1644732000000|2022-02-13 06:00:00|126.85|125.75|127.11|126.01|127.12|126.02|126.73|125.63|174
1644732300000|2022-02-13 06:05:00|127.12|126.02|127.03|125.93|127.12|126.02|126.9|125.8|160
1644732600000|2022-02-13 06:10:00|127.04|125.94|127.05|125.95|127.13|126.03|126.91|125.81|158
1644732900000|2022-02-13 06:15:00|127.04|125.94|126.93|125.83|127.04|125.94|126.83|125.73|183
1644733200000|2022-02-13 06:20:00|126.94|125.84|126.95|125.85|127.06|125.96|126.9|125.8|135
1644733500000|2022-02-13 06:25:00|126.99|125.89|126.97|125.87|127.02|125.92|126.89|125.79|121
1644733800000|2022-02-13 06:30:00|126.96|125.86|127.04|125.94|127.04|125.94|126.74|125.64|159
1644734100000|2022-02-13 06:35:00|127.05|125.95|127.3|126.2|127.35|126.25|127.04|125.94|193
1644734400000|2022-02-13 06:40:00|127.31|126.21|127.22|126.12|127.33|126.23|127.22|126.12|118
1644734700000|2022-02-13 06:45:00|127.23|126.13|127.1|126|127.26|126.16|127.1|126|171
1644735000000|2022-02-13 06:50:00|127.11|126.01|127.34|126.24|127.38|126.28|127.01|125.91|107
1644735300000|2022-02-13 06:55:00|127.33|126.23|127.36|126.26|127.37|126.27|127.24|126.14|132
1644735600000|2022-02-13 07:00:00|127.34|126.24|127.22|126.12|127.35|126.25|127.13|126.03|149
1644735900000|2022-02-13 07:05:00|127.21|126.11|127.03|125.93|127.25|126.15|127.02|125.92|173
1644736200000|2022-02-13 07:10:00|127.02|125.92|127.22|126.12|127.25|126.15|126.99|125.89|117
1644736500000|2022-02-13 07:15:00|127.23|126.13|127.21|126.11|127.23|126.13|127.13|126.03|139
1644736800000|2022-02-13 07:20:00|127.18|126.08|126.95|125.85|127.19|126.09|126.83|125.73|110
1644737100000|2022-02-13 07:25:00|126.94|125.84|126.81|125.71|126.95|125.85|126.75|125.65|160
1644737400000|2022-02-13 07:30:00|126.8|125.7|126.71|125.61|126.83|125.73|126.63|125.53|127
1644737700000|2022-02-13 07:35:00|126.7|125.6|126.67|125.57|126.84|125.74|126.57|125.47|128
1644738000000|2022-02-13 07:40:00|126.66|125.56|126.72|125.62|126.76|125.66|126.65|125.55|110
1644738300000|2022-02-13 07:45:00|126.71|125.61|126.72|125.62|126.77|125.67|126.6|125.5|128
1644738600000|2022-02-13 07:50:00|126.73|125.63|126.86|125.76|126.92|125.82|126.72|125.62|125
1644738900000|2022-02-13 07:55:00|126.85|125.75|126.85|125.75|126.94|125.84|126.73|125.63|135
1644739200000|2022-02-13 08:00:00|126.84|125.74|126.84|125.74|126.87|125.77|126.54|125.44|173
1644739500000|2022-02-13 08:05:00|126.85|125.75|126.25|125.15|126.85|125.75|126.24|125.14|143
1644739800000|2022-02-13 08:10:00|126.26|125.16|126.72|125.62|126.84|125.74|126.19|125.09|199
1644740100000|2022-02-13 08:15:00|126.71|125.61|126.65|125.55|126.76|125.66|126.63|125.53|162
1644740400000|2022-02-13 08:20:00|126.66|125.56|126.53|125.43|126.66|125.56|126.47|125.37|143
1644740700000|2022-02-13 08:25:00|126.51|125.41|126.38|125.28|126.65|125.55|126.33|125.23|129
1644741000000|2022-02-13 08:30:00|126.37|125.27|126.55|125.45|126.59|125.49|126.37|125.27|141
1644741300000|2022-02-13 08:35:00|126.54|125.44|126.47|125.37|126.55|125.45|126.39|125.29|128
1644741600000|2022-02-13 08:40:00|126.48|125.38|126.6|125.5|126.61|125.51|126.47|125.37|110
1644741900000|2022-02-13 08:45:00|126.61|125.51|126.49|125.39|126.65|125.55|126.38|125.28|154
1644742200000|2022-02-13 08:50:00|126.48|125.38|126.53|125.43|126.58|125.48|126.45|125.35|106
1644742500000|2022-02-13 08:55:00|126.49|125.39|126.73|125.63|126.73|125.63|126.48|125.38|130
1644742800000|2022-02-13 09:00:00|126.74|125.64|126.25|125.15|126.74|125.64|126.25|125.15|164
1644743100000|2022-02-13 09:05:00|126.24|125.14|126.33|125.23|126.35|125.25|126.15|125.05|126
1644743400000|2022-02-13 09:10:00|126.34|125.24|126.26|125.16|126.35|125.25|126.23|125.13|125
1644743700000|2022-02-13 09:15:00|126.25|125.15|126.18|125.08|126.35|125.25|126.17|125.07|147
1644744000000|2022-02-13 09:20:00|126.17|125.07|126.35|125.25|126.36|125.26|126.17|125.07|179
1644744300000|2022-02-13 09:25:00|126.34|125.24|126.24|125.14|126.39|125.29|126.24|125.14|118
1644744600000|2022-02-13 09:30:00|126.23|125.13|126.23|125.13|126.29|125.19|126.15|125.05|132
1644744900000|2022-02-13 09:35:00|126.24|125.14|126.04|124.94|126.24|125.14|125.94|124.84|190
1644745200000|2022-02-13 09:40:00|126.03|124.93|126.2|125.1|126.25|125.15|126.03|124.93|175
1644745500000|2022-02-13 09:45:00|126.17|125.07|126.12|125.02|126.17|125.07|126.03|124.93|160
1644745800000|2022-02-13 09:50:00|126.13|125.03|126.15|125.05|126.2|125.1|126.06|124.96|126
1644746100000|2022-02-13 09:55:00|126.14|125.04|126.17|125.07|126.25|125.15|126.06|124.96|156
1644746400000|2022-02-13 10:00:00|126.18|125.08|126.22|125.12|126.25|125.15|125.92|124.82|170
1644746700000|2022-02-13 10:05:00|126.23|125.13|126.18|125.08|126.23|125.13|126.06|124.96|141
1644747000000|2022-02-13 10:10:00|126.17|125.07|126.25|125.15|126.36|125.26|126.17|125.07|171
1644747300000|2022-02-13 10:15:00|126.26|125.16|126.45|125.35|126.46|125.36|126.25|125.15|100
1644747600000|2022-02-13 10:20:00|126.44|125.34|126.49|125.39|126.49|125.39|126.39|125.29|111
1644747900000|2022-02-13 10:25:00|126.48|125.38|126.51|125.41|126.52|125.42|126.44|125.34|70
1644748200000|2022-02-13 10:30:00|126.5|125.4|126.78|125.68|126.79|125.69|126.48|125.38|213
1644748500000|2022-02-13 10:35:00|126.77|125.67|126.98|125.88|127.24|126.14|126.77|125.67|297
1644748800000|2022-02-13 10:40:00|126.99|125.89|127.1|126|127.18|126.08|126.9|125.8|175
1644749100000|2022-02-13 10:45:00|127.11|126.01|127|125.9|127.11|126.01|126.85|125.75|212
1644749400000|2022-02-13 10:50:00|126.99|125.89|127.13|126.03|127.16|126.06|126.96|125.86|167
1644749700000|2022-02-13 10:55:00|127.14|126.04|127.15|126.05|127.27|126.17|127.06|125.96|185
1644750000000|2022-02-13 11:00:00|127.14|126.04|127.09|125.99|127.27|126.17|126.92|125.82|210
1644750300000|2022-02-13 11:05:00|127.08|125.98|127.14|126.04|127.25|126.15|127.03|125.93|145
1644750600000|2022-02-13 11:10:00|127.15|126.05|127.23|126.13|127.28|126.18|127.12|126.02|117
1644750900000|2022-02-13 11:15:00|127.24|126.14|127.45|126.35|127.45|126.35|127.16|126.06|164
1644751200000|2022-02-13 11:20:00|127.46|126.36|127.64|126.54|127.65|126.55|127.32|126.22|189
1644751500000|2022-02-13 11:25:00|127.65|126.55|127.65|126.55|127.76|126.66|127.56|126.46|177
1644751800000|2022-02-13 11:30:00|127.66|126.56|127.53|126.43|127.66|126.56|127.52|126.42|158
1644752100000|2022-02-13 11:35:00|127.54|126.44|127.56|126.46|127.67|126.57|127.46|126.36|155
1644752400000|2022-02-13 11:40:00|127.55|126.45|127.48|126.38|127.64|126.54|127.45|126.35|150
1644752700000|2022-02-13 11:45:00|127.49|126.39|127.26|126.16|127.49|126.39|127.26|126.16|118
1644753000000|2022-02-13 11:50:00|127.25|126.15|127.18|126.08|127.38|126.28|127.1|126|117
1644753300000|2022-02-13 11:55:00|127.2|126.1|127.2|126.1|127.2|126.1|127.14|126.04|61
1644753600000|2022-02-13 12:00:00|127.19|126.09|127.35|126.25|127.37|126.27|126.98|125.88|195
1644753900000|2022-02-13 12:05:00|127.36|126.26|127.35|126.25|127.42|126.32|127.35|126.25|74
1644754200000|2022-02-13 12:10:00|127.34|126.24|127.5|126.4|127.56|126.46|127.28|126.18|86
1644754500000|2022-02-13 12:15:00|127.51|126.41|127.55|126.45|127.56|126.46|127.39|126.29|83
1644754800000|2022-02-13 12:20:00|127.56|126.46|127.81|126.71|127.84|126.74|127.54|126.44|152
1644755100000|2022-02-13 12:25:00|127.8|126.7|127.76|126.66|127.8|126.7|127.65|126.55|103
1644755400000|2022-02-13 12:30:00|127.75|126.65|127.51|126.41|127.78|126.68|127.47|126.37|138
1644755700000|2022-02-13 12:35:00|127.52|126.42|127.66|126.56|127.67|126.57|127.52|126.42|120
1644756000000|2022-02-13 12:40:00|127.65|126.55|127.6|126.5|127.79|126.69|127.59|126.49|145
1644756300000|2022-02-13 12:45:00|127.59|126.49|127.55|126.45|127.84|126.74|127.54|126.44|173
1644756600000|2022-02-13 12:50:00|127.54|126.44|127.37|126.27|127.61|126.51|127.29|126.19|128
1644756900000|2022-02-13 12:55:00|127.38|126.28|127.37|126.27|127.38|126.28|127.25|126.15|160
1644757200000|2022-02-13 13:00:00|127.38|126.28|127.35|126.25|127.4|126.3|127.1|126|191
1644757500000|2022-02-13 13:05:00|127.36|126.26|127.47|126.37|127.59|126.49|127.36|126.26|163
1644757800000|2022-02-13 13:10:00|127.48|126.38|127.87|126.77|127.96|126.86|127.4|126.3|225
1644758100000|2022-02-13 13:15:00|127.85|126.75|128.02|126.92|128.04|126.94|127.73|126.63|164
1644758400000|2022-02-13 13:20:00|128.03|126.93|128|126.9|128.04|126.94|127.94|126.84|141
1644758700000|2022-02-13 13:25:00|128.01|126.91|128.04|126.94|128.06|126.96|127.97|126.87|81
1644759000000|2022-02-13 13:30:00|128.05|126.95|127.97|126.87|128.05|126.95|127.76|126.66|142
1644759300000|2022-02-13 13:35:00|127.96|126.86|127.99|126.89|128.03|126.93|127.79|126.69|152
1644759600000|2022-02-13 13:40:00|127.98|126.88|127.88|126.78|127.99|126.89|127.83|126.73|135
1644759900000|2022-02-13 13:45:00|127.87|126.77|127.99|126.89|128|126.9|127.75|126.65|175
1644760200000|2022-02-13 13:50:00|127.98|126.88|128.1|127|128.16|127.06|127.86|126.76|162
1644760500000|2022-02-13 13:55:00|128.11|127.01|128.48|127.38|128.76|127.66|128.04|126.94|242
1644760800000|2022-02-13 14:00:00|128.47|127.37|128.62|127.52|128.66|127.56|128.4|127.3|187
1644761100000|2022-02-13 14:05:00|128.61|127.51|128.56|127.46|128.64|127.54|128.42|127.32|161
1644761400000|2022-02-13 14:10:00|128.55|127.45|128.14|127.04|128.57|127.47|128.02|126.92|185
1644761700000|2022-02-13 14:15:00|128.15|127.05|128.28|127.18|128.95|127.85|128.15|127.05|372
1644762000000|2022-02-13 14:20:00|128.27|127.17|128.62|127.52|128.64|127.54|128.25|127.15|252
1644762300000|2022-02-13 14:25:00|128.63|127.53|128.39|127.29|128.66|127.56|128.32|127.22|184
1644762600000|2022-02-13 14:30:00|128.38|127.28|127.63|126.53|128.45|127.35|127.45|126.35|384
1644762900000|2022-02-13 14:35:00|127.62|126.52|127.79|126.69|127.85|126.75|127.11|126.01|365
1644763200000|2022-02-13 14:40:00|127.78|126.68|127.74|126.64|127.8|126.7|127.55|126.45|245
1644763500000|2022-02-13 14:45:00|127.73|126.63|127.56|126.46|127.85|126.75|127.52|126.42|190
1644763800000|2022-02-13 14:50:00|127.57|126.47|127.64|126.54|127.66|126.56|127.37|126.27|172
1644764100000|2022-02-13 14:55:00|127.65|126.55|128.24|127.14|128.38|127.28|127.65|126.55|339
1644764400000|2022-02-13 15:00:00|128.23|127.13|128.55|127.45|128.56|127.46|128.06|126.96|270
1644764700000|2022-02-13 15:05:00|128.53|127.43|128.59|127.49|128.68|127.58|128.46|127.36|166
1644765000000|2022-02-13 15:10:00|128.58|127.48|128.94|127.84|128.94|127.84|128.58|127.48|192
1644765300000|2022-02-13 15:15:00|128.93|127.83|128.86|127.76|129.06|127.96|128.66|127.56|245
1644765600000|2022-02-13 15:20:00|128.85|127.75|129.17|128.07|129.26|128.16|128.74|127.64|284
1644765900000|2022-02-13 15:25:00|129.18|128.08|129.34|128.24|129.42|128.32|128.86|127.76|291
1644766200000|2022-02-13 15:30:00|129.33|128.23|129.05|127.95|129.38|128.28|128.93|127.83|250
1644766500000|2022-02-13 15:35:00|129.04|127.94|128.78|127.68|129.24|128.14|128.78|127.68|250
1644766800000|2022-02-13 15:40:00|128.79|127.69|128.93|127.83|129.04|127.94|128.78|127.68|254
1644767100000|2022-02-13 15:45:00|128.92|127.82|128.98|127.88|129.15|128.05|128.67|127.57|217
1644767400000|2022-02-13 15:50:00|128.97|127.87|128.83|127.73|129.1|128|128.65|127.55|259
1644767700000|2022-02-13 15:55:00|128.84|127.74|128.64|127.54|128.84|127.74|128.62|127.52|180
1644768000000|2022-02-13 16:00:00|128.65|127.55|127.75|126.65|128.73|127.63|127.74|126.64|371
1644768300000|2022-02-13 16:05:00|127.74|126.64|127.49|126.39|128|126.9|127.46|126.36|365
1644768600000|2022-02-13 16:10:00|127.52|126.42|127.29|126.19|127.57|126.47|127.19|126.09|300
1644768900000|2022-02-13 16:15:00|127.32|126.22|127.54|126.44|127.58|126.48|127.32|126.22|255
1644769200000|2022-02-13 16:20:00|127.53|126.43|127.58|126.48|127.66|126.56|127.26|126.16|309
1644769500000|2022-02-13 16:25:00|127.56|126.46|127.1|126|127.57|126.47|126.89|125.79|319
1644769800000|2022-02-13 16:30:00|127.09|125.99|127.18|126.08|127.25|126.15|126.88|125.78|228
1644770100000|2022-02-13 16:35:00|127.19|126.09|126.92|125.82|127.28|126.18|126.88|125.78|159
1644770400000|2022-02-13 16:40:00|126.91|125.81|126.95|125.85|127.04|125.94|126.65|125.55|264
1644770700000|2022-02-13 16:45:00|126.94|125.84|127.21|126.11|127.36|126.26|126.94|125.84|243
1644771000000|2022-02-13 16:50:00|127.22|126.12|127.36|126.26|127.38|126.28|127.19|126.09|175
1644771300000|2022-02-13 16:55:00|127.35|126.25|127.28|126.18|127.4|126.3|127.28|126.18|139
1644771600000|2022-02-13 17:00:00|127.23|126.13|126.55|125.45|127.29|126.19|126.48|125.38|309
1644771900000|2022-02-13 17:05:00|126.54|125.44|126.15|125.05|126.77|125.67|126.04|124.94|271
1644772200000|2022-02-13 17:10:00|126.16|125.06|125.91|124.81|126.29|125.19|125.81|124.71|226
1644772500000|2022-02-13 17:15:00|125.92|124.82|125.72|124.62|126.11|125.01|125.3|124.2|357
1644772800000|2022-02-13 17:20:00|125.71|124.61|126.06|124.96|126.13|125.03|125.67|124.57|245
1644773100000|2022-02-13 17:25:00|126.05|124.95|125.66|124.56|126.16|125.06|125.65|124.55|235
1644773400000|2022-02-13 17:30:00|125.67|124.57|126.05|124.95|126.17|125.07|125.67|124.57|264
1644773700000|2022-02-13 17:35:00|126.06|124.96|125.88|124.78|126.07|124.97|125.63|124.53|255
1644774000000|2022-02-13 17:40:00|125.89|124.79|125.95|124.85|126.03|124.93|125.79|124.69|208
1644774300000|2022-02-13 17:45:00|125.94|124.84|125.91|124.81|126.27|125.17|125.8|124.7|212
1644774600000|2022-02-13 17:50:00|125.9|124.8|125.95|124.85|126.29|125.19|125.76|124.66|151
1644774900000|2022-02-13 17:55:00|125.94|124.84|126.19|125.09|126.22|125.12|125.93|124.83|162
1644775200000|2022-02-13 18:00:00|126.2|125.1|126.41|125.31|126.56|125.46|126.09|124.99|253
1644775500000|2022-02-13 18:05:00|126.42|125.32|126.63|125.53|126.76|125.66|126.41|125.31|199
1644775800000|2022-02-13 18:10:00|126.66|125.56|126.6|125.5|126.71|125.61|126.45|125.35|154
1644776100000|2022-02-13 18:15:00|126.61|125.51|126.79|125.69|127|125.9|126.56|125.46|217
1644776400000|2022-02-13 18:20:00|126.78|125.68|126.64|125.54|126.78|125.68|126.55|125.45|175
1644776700000|2022-02-13 18:25:00|126.65|125.55|126.67|125.57|126.67|125.57|126.54|125.44|71
1644777000000|2022-02-13 18:30:00|126.64|125.54|126.28|125.18|126.68|125.58|126.25|125.15|202
1644777300000|2022-02-13 18:35:00|126.27|125.17|125.09|123.99|126.3|125.2|124.91|123.81|348
1644777600000|2022-02-13 18:40:00|125.11|124.01|124.77|123.67|125.23|124.13|124.52|123.42|503
1644777900000|2022-02-13 18:45:00|124.78|123.68|124.79|123.69|124.95|123.85|124.69|123.59|289
1644778200000|2022-02-13 18:50:00|124.77|123.67|124.85|123.75|124.9|123.8|124.32|123.22|294
1644778500000|2022-02-13 18:55:00|124.84|123.74|124.75|123.65|124.99|123.89|124.48|123.38|224
1644778800000|2022-02-13 19:00:00|124.76|123.66|125.19|124.09|125.37|124.27|124.55|123.45|310
1644779100000|2022-02-13 19:05:00|125.17|124.07|125.19|124.09|125.35|124.25|125.06|123.96|273
1644779400000|2022-02-13 19:10:00|125.18|124.08|125.17|124.07|125.21|124.11|125.13|124.03|193
1644779700000|2022-02-13 19:15:00|125.18|124.08|125.36|124.26|125.47|124.37|125.17|124.07|198
1644780000000|2022-02-13 19:20:00|125.35|124.25|125.49|124.39|125.56|124.46|125.35|124.25|160
1644780300000|2022-02-13 19:25:00|125.5|124.4|125.28|124.18|125.5|124.4|125.16|124.06|205
1644780600000|2022-02-13 19:30:00|125.29|124.19|124.87|123.77|125.53|124.43|124.83|123.73|234
1644780900000|2022-02-13 19:35:00|124.86|123.76|124.85|123.75|125|123.9|124.75|123.65|185
1644781200000|2022-02-13 19:40:00|124.86|123.76|124.23|123.13|124.9|123.8|124.12|123.02|261
1644781500000|2022-02-13 19:45:00|124.24|123.14|124.74|123.64|124.85|123.75|124.23|123.13|298
1644781800000|2022-02-13 19:50:00|124.72|123.62|124.84|123.74|124.91|123.81|124.48|123.38|218
1644782100000|2022-02-13 19:55:00|124.83|123.73|124.98|123.88|125.07|123.97|124.66|123.56|188
1644782400000|2022-02-13 20:00:00|124.99|123.89|125.12|124.02|125.12|124.02|124.57|123.47|247
1644782700000|2022-02-13 20:05:00|125.13|124.03|125.22|124.12|125.38|124.28|125.11|124.01|237
1644783000000|2022-02-13 20:10:00|125.21|124.11|125.39|124.29|125.48|124.38|125.2|124.1|170
1644783300000|2022-02-13 20:15:00|125.4|124.3|125.68|124.58|125.87|124.77|125.34|124.24|268
1644783600000|2022-02-13 20:20:00|125.7|124.6|125.96|124.86|125.98|124.88|125.7|124.6|181
1644783900000|2022-02-13 20:25:00|125.97|124.87|126.15|125.05|126.32|125.22|125.97|124.87|282
1644784200000|2022-02-13 20:30:00|126.17|125.07|126.09|124.99|126.28|125.18|125.96|124.86|177
1644784500000|2022-02-13 20:35:00|126.08|124.98|126.48|124.38|126.59|124.99|126.08|124.32|137
1644784800000|2022-02-13 20:40:00|126.47|124.37|126.44|124.34|126.52|124.42|126.36|124.26|122
1644785100000|2022-02-13 20:45:00|126.43|124.33|126.47|124.37|126.54|124.44|126.41|124.31|108
1644785400000|2022-02-13 20:50:00|126.5|124.4|126.57|124.47|126.63|124.53|126.42|124.32|120
1644785700000|2022-02-13 20:55:00|126.58|124.48|127.16|125.06|127.16|125.06|126.46|124.36|152
1644786000000|2022-02-13 21:00:00|127.17|125.07|127.5|125.4|127.64|125.54|126.88|124.78|329
1644786300000|2022-02-13 21:05:00|127.47|125.37|127.38|125.28|127.5|125.4|127.15|125.05|203
1644786600000|2022-02-13 21:10:00|127.39|125.29|127.25|125.15|127.47|125.37|127.18|125.08|190
1644786900000|2022-02-13 21:15:00|127.27|125.17|127.13|125.03|127.31|125.21|127.03|124.93|201
1644787200000|2022-02-13 21:20:00|127.12|125.02|127.35|125.25|127.37|125.27|127.11|125.01|170
1644787500000|2022-02-13 21:25:00|127.34|125.24|127.08|124.98|127.38|125.28|127.04|124.94|186
1644787800000|2022-02-13 21:30:00|127.09|124.99|127.45|125.35|127.47|125.37|127.08|124.98|189
1644788100000|2022-02-13 21:35:00|127.46|125.36|127.36|125.26|127.47|125.37|127.22|125.12|146
1644788400000|2022-02-13 21:40:00|127.37|125.27|127.64|125.54|127.65|125.55|127.37|125.27|117
1644788700000|2022-02-13 21:45:00|127.65|125.55|127.49|125.39|127.68|125.58|127.45|125.35|137
1644789000000|2022-02-13 21:50:00|127.5|125.4|127.43|125.33|127.56|125.46|127.35|125.25|154
1644789300000|2022-02-13 21:55:00|127.44|125.34|127.13|125.03|127.53|125.43|127.05|124.95|169
1644789600000|2022-02-13 22:00:00|127.14|125.04|126.76|125.66|127.17|125.68|126.61|125.04|148
1644789900000|2022-02-13 22:05:00|126.77|125.67|126.84|125.74|126.88|125.78|126.67|125.57|130
1644790200000|2022-02-13 22:10:00|126.82|125.72|126.86|125.76|126.95|125.85|126.73|125.63|176
1644790500000|2022-02-13 22:15:00|126.85|125.75|127.23|126.13|127.26|126.16|126.77|125.67|133
1644790800000|2022-02-13 22:20:00|127.24|126.14|127.25|126.15|127.28|126.18|127.18|126.08|143
1644791100000|2022-02-13 22:25:00|127.26|126.16|127.46|126.36|127.46|126.36|127.18|126.08|87
1644791400000|2022-02-13 22:30:00|127.45|126.35|127.11|126.01|127.46|126.36|127.11|126.01|109
1644791700000|2022-02-13 22:35:00|127.1|126|127.13|126.03|127.13|126.03|126.91|125.81|110
1644792000000|2022-02-13 22:40:00|127.15|126.05|127.02|125.92|127.17|126.07|127.01|125.91|101
1644792300000|2022-02-13 22:45:00|127.03|125.93|127.08|125.98|127.09|125.99|127|125.9|109
1644792600000|2022-02-13 22:50:00|127.09|125.99|126.89|125.79|127.35|126.25|126.87|125.77|214
1644792900000|2022-02-13 22:55:00|126.88|125.78|127.18|126.08|127.34|126.24|126.74|125.64|367
1644793200000|2022-02-13 23:00:00|127.17|126.07|126.66|125.56|127.25|126.15|126.63|125.53|422
1644793500000|2022-02-13 23:05:00|126.65|125.55|126.35|125.25|126.71|125.61|126.04|124.94|455
1644793800000|2022-02-13 23:10:00|126.36|125.26|126.25|125.15|126.42|125.32|126.04|124.94|373
1644794100000|2022-02-13 23:15:00|126.24|125.14|126.66|125.56|126.91|125.81|126.24|125.14|491
1644794400000|2022-02-13 23:20:00|126.67|125.57|126.14|125.04|126.76|125.66|126.13|125.03|386
1644794700000|2022-02-13 23:25:00|126.15|125.05|126.36|125.26|126.5|125.4|126.14|125.04|388
1644795000000|2022-02-13 23:30:00|126.35|125.25|126.1|125|126.54|125.44|126.03|124.93|431
1644795300000|2022-02-13 23:35:00|126.08|124.98|126.44|125.34|126.46|125.36|126.07|124.97|308
1644795600000|2022-02-13 23:40:00|126.45|125.35|126.54|125.44|126.55|125.45|126.28|125.18|364
1644795900000|2022-02-13 23:45:00|126.57|125.47|126.86|125.76|126.92|125.82|126.49|125.39|376
1644796200000|2022-02-13 23:50:00|126.87|125.77|126.88|125.78|126.98|125.88|126.74|125.64|311
1644796500000|2022-02-13 23:55:00|126.87|125.77|126.24|125.14|126.96|125.86|126.14|125.04|362
1644796800000|2022-02-14 00:00:00|126.25|125.15|125.92|124.82|126.52|125.42|125.76|124.66|400
1644797100000|2022-02-14 00:05:00|125.91|124.81|125.81|124.71|125.96|124.86|125.52|124.42|403
1644797400000|2022-02-14 00:10:00|125.82|124.72|125.89|124.79|126.21|125.11|125.74|124.64|360
1644797700000|2022-02-14 00:15:00|125.9|124.8|126.52|125.42|126.55|125.45|125.89|124.79|430
1644798000000|2022-02-14 00:20:00|126.48|125.38|125.66|124.56|126.63|125.53|125.52|124.42|418
1644798300000|2022-02-14 00:25:00|125.65|124.55|125.42|124.32|125.97|124.87|125.28|124.18|388
1644798600000|2022-02-14 00:30:00|125.41|124.31|125.42|124.32|125.44|124.34|124.92|123.82|513
1644798900000|2022-02-14 00:35:00|125.43|124.33|125.65|124.55|125.84|124.74|125.25|124.15|411
1644799200000|2022-02-14 00:40:00|125.67|124.57|125.35|124.25|125.72|124.62|125.22|124.12|472
1644799500000|2022-02-14 00:45:00|125.36|124.26|125.54|124.44|125.63|124.53|125.01|123.91|398
1644799800000|2022-02-14 00:50:00|125.55|124.45|125.39|124.29|125.76|124.66|125.38|124.28|335
1644800100000|2022-02-14 00:55:00|125.38|124.28|125.65|124.55|125.72|124.62|125.38|124.28|295
1644800400000|2022-02-14 01:00:00|125.64|124.54|125.29|124.19|125.69|124.59|125.19|124.09|399
1644800700000|2022-02-14 01:05:00|125.32|124.22|125.33|124.23|125.61|124.51|125.3|124.2|362
1644801000000|2022-02-14 01:10:00|125.32|124.22|125.55|124.45|125.65|124.55|125.21|124.11|372
1644801300000|2022-02-14 01:15:00|125.54|124.44|125.38|124.28|125.56|124.46|125.22|124.12|306
1644801600000|2022-02-14 01:20:00|125.39|124.29|124.71|123.61|125.44|124.34|124.56|123.46|436
1644801900000|2022-02-14 01:25:00|124.7|123.6|124.2|123.1|124.7|123.6|124.1|123|506
1644802200000|2022-02-14 01:30:00|124.22|123.12|123.56|122.46|124.22|123.12|122.79|121.69|675
1644802500000|2022-02-14 01:35:00|123.54|122.44|122.87|121.77|123.7|122.6|122.85|121.75|502
1644802800000|2022-02-14 01:40:00|122.86|121.76|123.09|121.99|123.37|122.27|122.86|121.76|484
1644803100000|2022-02-14 01:45:00|123.1|122|123.03|121.93|123.31|122.21|122.87|121.77|469
1644803400000|2022-02-14 01:50:00|123.04|121.94|123.17|122.07|123.19|122.09|122.74|121.64|478
1644803700000|2022-02-14 01:55:00|123.16|122.06|122.86|121.76|123.19|122.09|122.83|121.73|375
1644804000000|2022-02-14 02:00:00|122.85|121.75|123.06|121.96|123.33|122.23|122.67|121.57|450
1644804300000|2022-02-14 02:05:00|123.07|121.97|123.16|122.06|123.26|122.16|122.98|121.88|340
1644804600000|2022-02-14 02:10:00|123.15|122.05|123.15|122.05|123.23|122.13|123.05|121.95|308
1644804900000|2022-02-14 02:15:00|123.16|122.06|123.51|122.41|123.54|122.44|123.14|122.04|360
1644805200000|2022-02-14 02:20:00|123.49|122.39|123.3|122.2|123.55|122.45|123.21|122.11|278
1644805500000|2022-02-14 02:25:00|123.31|122.21|123.57|122.47|123.57|122.47|123.2|122.1|286
1644805800000|2022-02-14 02:30:00|123.56|122.46|123.42|122.32|123.64|122.54|123.33|122.23|283
1644806100000|2022-02-14 02:35:00|123.41|122.31|123.47|122.37|123.51|122.41|123.16|122.06|332
1644806400000|2022-02-14 02:40:00|123.48|122.38|123.44|122.34|123.49|122.39|123.35|122.25|281
1644806700000|2022-02-14 02:45:00|123.45|122.35|123.14|122.04|123.59|122.49|123.12|122.02|354
1644807000000|2022-02-14 02:50:00|123.13|122.03|123.04|121.94|123.15|122.05|122.92|121.82|369
1644807300000|2022-02-14 02:55:00|123.03|121.93|123.17|122.07|123.24|122.14|123.01|121.91|347
1644807600000|2022-02-14 03:00:00|123.15|122.05|123.42|122.32|123.5|122.4|122.69|121.59|517
1644807900000|2022-02-14 03:05:00|123.44|122.34|123.54|122.44|123.7|122.6|123.25|122.15|381
1644808200000|2022-02-14 03:10:00|123.53|122.43|123.55|122.45|123.67|122.57|123.46|122.36|293
1644808500000|2022-02-14 03:15:00|123.54|122.44|124.07|122.97|124.15|123.05|123.49|122.39|426
1644808800000|2022-02-14 03:20:00|124.08|122.98|124.08|122.98|124.29|123.19|123.95|122.85|352
1644809100000|2022-02-14 03:25:00|124.06|122.96|123.95|122.85|124.21|123.11|123.92|122.82|343
1644809400000|2022-02-14 03:30:00|123.99|122.89|124.02|122.92|124.13|123.03|123.84|122.74|339
1644809700000|2022-02-14 03:35:00|124.01|122.91|124.03|122.93|124.25|123.15|123.92|122.82|358
1644810000000|2022-02-14 03:40:00|124.02|122.92|123.94|122.84|124.03|122.93|123.92|122.82|235
1644810300000|2022-02-14 03:45:00|123.95|122.85|124.01|122.91|124.07|122.97|123.75|122.65|386
1644810600000|2022-02-14 03:50:00|124.03|122.93|123.93|122.83|124.05|122.95|123.81|122.71|246
1644810900000|2022-02-14 03:55:00|123.94|122.84|124.12|123.02|124.13|123.03|123.89|122.79|283
1644811200000|2022-02-14 04:00:00|124.11|123.01|123.9|122.8|124.12|123.02|123.88|122.78|236
1644811500000|2022-02-14 04:05:00|123.91|122.81|123.75|122.65|123.93|122.83|123.75|122.65|272
1644811800000|2022-02-14 04:10:00|123.74|122.64|124.01|122.91|124.07|122.97|123.73|122.63|248
1644812100000|2022-02-14 04:15:00|124.02|122.92|123.86|122.76|124.16|123.06|123.75|122.65|304
1644812400000|2022-02-14 04:20:00|123.85|122.75|123.97|122.87|124.14|123.04|123.83|122.73|312
1644812700000|2022-02-14 04:25:00|123.96|122.86|124.01|122.91|124.08|122.98|123.91|122.81|234
1644813000000|2022-02-14 04:30:00|124.02|122.92|124.11|123.01|124.12|123.02|123.84|122.74|330
1644813300000|2022-02-14 04:35:00|124.06|122.96|124.06|122.96|124.12|123.02|123.93|122.83|313
1644813600000|2022-02-14 04:40:00|124.07|122.97|124.04|122.94|124.21|123.11|123.95|122.85|264
1644813900000|2022-02-14 04:45:00|124.05|122.95|123.86|122.76|124.05|122.95|123.82|122.72|239
1644814200000|2022-02-14 04:50:00|123.87|122.77|124.04|122.94|124.15|123.05|123.81|122.71|247
1644814500000|2022-02-14 04:55:00|124.05|122.95|124.18|123.08|124.28|123.18|124|122.9|302
1644814800000|2022-02-14 05:00:00|124.17|123.07|124.2|123.1|124.43|123.33|124.15|123.05|363
1644815100000|2022-02-14 05:05:00|124.21|123.11|124.15|123.05|124.23|123.13|123.96|122.86|282
1644815400000|2022-02-14 05:10:00|124.16|123.06|124.18|123.08|124.3|123.2|124.11|123.01|269
1644815700000|2022-02-14 05:15:00|124.17|123.07|124.23|123.13|124.55|123.45|124.13|123.03|318
1644816000000|2022-02-14 05:20:00|124.24|123.14|124.15|123.05|124.29|123.19|123.92|122.82|330
1644816300000|2022-02-14 05:25:00|124.14|123.04|124.11|123.01|124.24|123.14|124.04|122.94|297
1644816600000|2022-02-14 05:30:00|124.14|123.04|123.91|122.81|124.27|123.17|123.85|122.75|341
1644816900000|2022-02-14 05:35:00|123.9|122.8|123.83|122.73|123.94|122.84|123.66|122.56|320
1644817200000|2022-02-14 05:40:00|123.82|122.72|123.82|122.72|123.95|122.85|123.8|122.7|231
1644817500000|2022-02-14 05:45:00|123.8|122.7|123.71|122.61|123.96|122.86|123.62|122.52|341
1644817800000|2022-02-14 05:50:00|123.72|122.62|123.53|122.43|123.79|122.69|123.5|122.4|310
1644818100000|2022-02-14 05:55:00|123.52|122.42|123.51|122.41|123.63|122.53|123.45|122.35|349
1644818400000|2022-02-14 06:00:00|123.5|122.4|123.75|122.65|123.82|122.72|123.44|122.34|423
1644818700000|2022-02-14 06:05:00|123.73|122.63|123.69|122.59|123.82|122.72|123.65|122.55|387
1644819000000|2022-02-14 06:10:00|123.68|122.58|123.8|122.7|123.89|122.79|123.62|122.52|346
1644819300000|2022-02-14 06:15:00|123.79|122.69|124.18|123.08|124.21|123.11|123.75|122.65|415
1644819600000|2022-02-14 06:20:00|124.19|123.09|124.12|123.02|124.43|123.33|124.11|123.01|311
1644819900000|2022-02-14 06:25:00|124.11|123.01|123.99|122.89|124.28|123.18|123.95|122.85|310
1644820200000|2022-02-14 06:30:00|123.98|122.88|124.09|122.99|124.11|123.01|123.83|122.73|284
1644820500000|2022-02-14 06:35:00|124.1|123|124.2|123.1|124.28|123.18|124.09|122.99|294
1644820800000|2022-02-14 06:40:00|124.22|123.12|124.19|123.09|124.3|123.2|124.14|123.04|282
1644821100000|2022-02-14 06:45:00|124.2|123.1|124.67|123.57|124.68|123.58|124.14|123.04|351
1644821400000|2022-02-14 06:50:00|124.68|123.58|125.11|124.01|125.32|124.22|124.61|123.51|544
1644821700000|2022-02-14 06:55:00|125.08|123.98|125.17|124.07|125.2|124.1|124.94|123.84|429
1644822000000|2022-02-14 07:00:00|125.13|124.03|124.81|123.71|125.19|124.09|124.67|123.57|442
1644822300000|2022-02-14 07:05:00|124.82|123.72|124.64|123.54|124.93|123.83|124.63|123.53|384
1644822600000|2022-02-14 07:10:00|124.65|123.55|124.9|123.8|124.99|123.89|124.63|123.53|405
1644822900000|2022-02-14 07:15:00|124.91|123.81|124.67|123.57|124.97|123.87|124.64|123.54|384
1644823200000|2022-02-14 07:20:00|124.68|123.58|124.56|123.46|124.75|123.65|124.55|123.45|312
1644823500000|2022-02-14 07:25:00|124.55|123.45|124.54|123.44|124.61|123.51|124.41|123.31|286
1644823800000|2022-02-14 07:30:00|124.55|123.45|124.56|123.46|124.57|123.47|124.4|123.3|286
1644824100000|2022-02-14 07:35:00|124.55|123.45|124.51|123.41|124.63|123.53|124.45|123.35|403
1644824400000|2022-02-14 07:40:00|124.52|123.42|124.61|123.51|124.67|123.57|124.46|123.36|339
1644824700000|2022-02-14 07:45:00|124.6|123.5|124.58|123.48|124.69|123.59|124.44|123.34|240
1644825000000|2022-02-14 07:50:00|124.59|123.49|125.07|123.97|125.16|124.06|124.58|123.48|455
1644825300000|2022-02-14 07:55:00|125.08|123.98|125.36|124.26|125.37|124.27|125.03|123.93|323
1644825600000|2022-02-14 08:00:00|125.37|124.27|125.34|124.24|125.43|124.33|125.08|123.98|492
1644825900000|2022-02-14 08:05:00|125.35|124.25|125.57|124.47|125.65|124.55|125.24|124.14|352
1644826200000|2022-02-14 08:10:00|125.58|124.48|125.42|124.32|125.66|124.56|125.36|124.26|351
1644826500000|2022-02-14 08:15:00|125.41|124.31|125.26|124.16|125.47|124.37|125.18|124.08|289
1644826800000|2022-02-14 08:20:00|125.21|124.11|125.25|124.15|125.46|124.36|125.12|124.02|327
1644827100000|2022-02-14 08:25:00|125.24|124.14|124.72|123.62|125.26|124.16|124.65|123.55|405
1644827400000|2022-02-14 08:30:00|124.73|123.63|124.36|123.26|124.85|123.75|124.33|123.23|414
1644827700000|2022-02-14 08:35:00|124.37|123.27|123.85|122.75|124.54|123.44|123.76|122.66|472
1644828000000|2022-02-14 08:40:00|123.86|122.76|123.95|122.85|124.03|122.93|123.86|122.76|304
1644828300000|2022-02-14 08:45:00|123.96|122.86|123.87|122.77|124|122.9|123.67|122.57|291
1644828600000|2022-02-14 08:50:00|123.86|122.76|123.79|122.69|123.89|122.79|123.74|122.64|348
1644828900000|2022-02-14 08:55:00|123.8|122.7|123.66|122.56|124|122.9|123.64|122.54|323
1644829200000|2022-02-14 09:00:00|123.65|122.55|123.65|122.55|123.78|122.68|123.51|122.41|405
1644829500000|2022-02-14 09:05:00|123.67|122.57|123.75|122.65|123.76|122.66|123.37|122.27|372
1644829800000|2022-02-14 09:10:00|123.76|122.66|123.56|122.46|123.85|122.75|123.44|122.34|363
1644830100000|2022-02-14 09:15:00|123.58|122.48|123.86|122.76|123.93|122.83|123.54|122.44|426
1644830400000|2022-02-14 09:20:00|123.87|122.77|123.82|122.72|124.03|122.93|123.65|122.55|378
1644830700000|2022-02-14 09:25:00|123.83|122.73|123.74|122.64|123.86|122.76|123.65|122.55|339
1644831000000|2022-02-14 09:30:00|123.73|122.63|123.87|122.77|123.97|122.87|123.72|122.62|344
1644831300000|2022-02-14 09:35:00|123.86|122.76|123.56|122.46|123.99|122.89|123.54|122.44|396
1644831600000|2022-02-14 09:40:00|123.57|122.47|123.43|122.33|123.6|122.5|123.38|122.28|301
1644831900000|2022-02-14 09:45:00|123.44|122.34|123.35|122.25|123.59|122.49|123.32|122.22|314
1644832200000|2022-02-14 09:50:00|123.32|122.22|123.34|122.24|123.49|122.39|123.3|122.2|314
1644832500000|2022-02-14 09:55:00|123.32|122.22|123.42|122.32|123.53|122.43|123.32|122.22|282
1644832800000|2022-02-14 10:00:00|123.43|122.33|123.18|122.08|123.45|122.35|122.91|121.81|432
1644833100000|2022-02-14 10:05:00|123.17|122.07|123.48|122.38|123.69|122.59|123.14|122.04|417
1644833400000|2022-02-14 10:10:00|123.47|122.37|123.68|122.58|123.68|122.58|123.45|122.35|354
1644833700000|2022-02-14 10:15:00|123.69|122.59|123.54|122.44|123.74|122.64|123.48|122.38|287
1644834000000|2022-02-14 10:20:00|123.56|122.46|123.76|122.66|123.85|122.75|123.5|122.4|299
1644834300000|2022-02-14 10:25:00|123.77|122.67|123.76|122.66|123.96|122.86|123.71|122.61|240
1644834600000|2022-02-14 10:30:00|123.78|122.68|123.53|122.43|123.85|122.75|123.51|122.41|287
1644834900000|2022-02-14 10:35:00|123.54|122.44|123.76|122.66|123.83|122.73|123.52|122.42|313
1644835200000|2022-02-14 10:40:00|123.75|122.65|123.64|122.54|123.83|122.73|123.59|122.49|297
1644835500000|2022-02-14 10:45:00|123.62|122.52|123.96|122.86|124|122.9|123.54|122.44|382
1644835800000|2022-02-14 10:50:00|123.97|122.87|123.75|122.65|124.01|122.91|123.71|122.61|328
1644836100000|2022-02-14 10:55:00|123.77|122.67|123.85|122.75|123.9|122.8|123.71|122.61|395
1644836400000|2022-02-14 11:00:00|123.84|122.74|123.96|122.86|123.99|122.89|123.7|122.6|390
1644836700000|2022-02-14 11:05:00|123.97|122.87|123.86|122.76|123.98|122.88|123.79|122.69|266
1644837000000|2022-02-14 11:10:00|123.87|122.77|123.86|122.76|124.05|122.95|123.84|122.74|297
1644837300000|2022-02-14 11:15:00|123.89|122.79|123.96|122.86|123.98|122.88|123.82|122.72|335
1644837600000|2022-02-14 11:20:00|123.95|122.85|124.21|123.11|124.24|123.14|123.9|122.8|342
1644837900000|2022-02-14 11:25:00|124.22|123.12|124.35|123.25|124.44|123.34|124.13|123.03|332
1644838200000|2022-02-14 11:30:00|124.36|123.26|124.33|123.23|124.41|123.31|124.23|123.13|286
1644838500000|2022-02-14 11:35:00|124.32|123.22|124.42|123.32|124.46|123.36|124.23|123.13|267
1644838800000|2022-02-14 11:40:00|124.41|123.31|124.42|123.32|124.49|123.39|124.34|123.24|262
1644839100000|2022-02-14 11:45:00|124.41|123.31|123.79|122.69|124.42|123.32|123.7|122.6|321
1644839400000|2022-02-14 11:50:00|123.8|122.7|123.95|122.85|124.05|122.95|123.66|122.56|356
1644839700000|2022-02-14 11:55:00|123.96|122.86|123.88|122.78|123.97|122.87|123.82|122.72|260
1644840000000|2022-02-14 12:00:00|123.89|122.79|123.84|122.74|124|122.9|123.68|122.58|329
1644840300000|2022-02-14 12:05:00|123.85|122.75|123.63|122.53|123.85|122.75|123.63|122.53|264
1644840600000|2022-02-14 12:10:00|123.62|122.52|123.47|122.37|123.74|122.64|123.45|122.35|315
1644840900000|2022-02-14 12:15:00|123.46|122.36|123.37|122.27|123.61|122.51|123.21|122.11|440
1644841200000|2022-02-14 12:20:00|123.39|122.29|123.56|122.46|123.63|122.53|123.39|122.29|260
1644841500000|2022-02-14 12:25:00|123.55|122.45|123.8|122.7|123.8|122.7|123.55|122.45|295
1644841800000|2022-02-14 12:30:00|123.79|122.69|123.86|122.76|123.99|122.89|123.73|122.63|344
1644842100000|2022-02-14 12:35:00|123.85|122.75|124.47|123.37|124.55|123.45|123.67|122.57|436
1644842400000|2022-02-14 12:40:00|124.46|123.36|125.18|124.08|125.26|124.16|124.46|123.36|530
1644842700000|2022-02-14 12:45:00|125.19|124.09|124.99|123.89|125.63|124.53|124.93|123.83|485
1644843000000|2022-02-14 12:50:00|124.98|123.88|125.41|124.31|125.41|124.31|124.96|123.86|465
1644843300000|2022-02-14 12:55:00|125.39|124.29|126.73|125.63|126.91|125.81|125.39|124.29|612
1644843600000|2022-02-14 13:00:00|126.74|125.64|126.89|125.79|127.28|126.18|126.73|125.63|563
1644843900000|2022-02-14 13:05:00|126.9|125.8|127.24|126.14|127.26|126.16|126.88|125.78|513
1644844200000|2022-02-14 13:10:00|127.26|126.16|126.74|125.64|127.26|126.16|126.68|125.58|487
1644844500000|2022-02-14 13:15:00|126.76|125.66|126.74|125.64|126.99|125.89|126.61|125.51|380
1644844800000|2022-02-14 13:20:00|126.72|125.62|127.02|125.92|127.17|126.07|126.7|125.6|441
1644845100000|2022-02-14 13:25:00|127.03|125.93|127.24|126.14|127.27|126.17|126.96|125.86|347
1644845400000|2022-02-14 13:30:00|127.23|126.13|127.05|125.95|127.28|126.18|126.83|125.73|509
1644845700000|2022-02-14 13:35:00|127.06|125.96|126.91|125.81|127.09|125.99|126.73|125.63|461
1644846000000|2022-02-14 13:40:00|126.9|125.8|126.4|125.3|126.91|125.81|126.38|125.28|401
1644846300000|2022-02-14 13:45:00|126.38|125.28|126.43|125.33|126.53|125.43|126.34|125.24|341
1644846600000|2022-02-14 13:50:00|126.44|125.34|126.55|125.45|126.65|125.55|126.44|125.34|368
1644846900000|2022-02-14 13:55:00|126.54|125.44|126.54|125.44|126.74|125.64|126.5|125.4|325
1644847200000|2022-02-14 14:00:00|126.53|125.43|126.77|125.67|126.83|125.73|126.49|125.39|346
1644847500000|2022-02-14 14:05:00|126.76|125.66|126.93|125.83|126.96|125.86|126.73|125.63|310
1644847800000|2022-02-14 14:10:00|126.94|125.84|127.05|125.95|127.25|126.15|126.84|125.74|323
1644848100000|2022-02-14 14:15:00|127.04|125.94|127.03|125.93|127.2|126.1|126.83|125.73|370
1644848400000|2022-02-14 14:20:00|127.04|125.94|127.33|126.23|127.34|126.24|126.94|125.84|380
1644848700000|2022-02-14 14:25:00|127.32|126.22|127.01|125.91|127.33|126.23|126.97|125.87|422
1644849000000|2022-02-14 14:30:00|127.03|125.93|126.77|125.67|127.54|126.44|126.52|125.42|632
1644849300000|2022-02-14 14:35:00|126.76|125.66|126.67|125.57|127.04|125.94|126.65|125.55|652
1644849600000|2022-02-14 14:40:00|126.66|125.56|126.72|125.62|127.13|126.03|126.63|125.53|561
1644849900000|2022-02-14 14:45:00|126.71|125.61|126.67|125.57|126.75|125.65|126.39|125.29|538
1644850200000|2022-02-14 14:50:00|126.66|125.56|126.88|125.78|126.95|125.85|126.63|125.53|443
1644850500000|2022-02-14 14:55:00|126.91|125.81|126.46|125.36|127.03|125.93|126.43|125.33|481
1644850800000|2022-02-14 15:00:00|126.47|125.37|126.34|125.24|126.54|125.44|126.05|124.95|522
1644851100000|2022-02-14 15:05:00|126.35|125.25|126.37|125.27|126.45|125.35|126.23|125.13|434
1644851400000|2022-02-14 15:10:00|126.36|125.26|126.46|125.36|126.64|125.54|126.34|125.24|418
1644851700000|2022-02-14 15:15:00|126.47|125.37|126.3|125.2|126.56|125.46|126.24|125.14|450
1644852000000|2022-02-14 15:20:00|126.31|125.21|126.29|125.19|126.38|125.28|126.05|124.95|527
1644852300000|2022-02-14 15:25:00|126.28|125.18|126.17|125.07|126.35|125.25|126.06|124.96|442
1644852600000|2022-02-14 15:30:00|126.16|125.06|125.93|124.83|126.3|125.2|125.86|124.76|521
1644852900000|2022-02-14 15:35:00|125.86|124.76|126.11|125.01|126.11|125.01|125.76|124.66|465
1644853200000|2022-02-14 15:40:00|126.1|125|126.36|125.26|126.41|125.31|126.03|124.93|375
1644853500000|2022-02-14 15:45:00|126.35|125.25|126.36|125.26|126.48|125.38|126.28|125.18|404
1644853800000|2022-02-14 15:50:00|126.37|125.27|126.33|125.23|126.53|125.43|126.28|125.18|365
1644854100000|2022-02-14 15:55:00|126.32|125.22|126.36|125.26|126.51|125.41|126.3|125.2|416
1644854400000|2022-02-14 16:00:00|126.37|125.27|126.65|125.55|126.69|125.59|126.27|125.17|434
1644854700000|2022-02-14 16:05:00|126.63|125.53|126.73|125.63|126.77|125.67|126.42|125.32|468
1644855000000|2022-02-14 16:10:00|126.72|125.62|126.72|125.62|126.79|125.69|126.53|125.43|427
1644855300000|2022-02-14 16:15:00|126.71|125.61|126.86|125.76|126.99|125.89|126.67|125.57|426
1644855600000|2022-02-14 16:20:00|126.87|125.77|126.85|125.75|126.93|125.83|126.73|125.63|402
1644855900000|2022-02-14 16:25:00|126.86|125.76|126.83|125.73|127.01|125.91|126.78|125.68|405
1644856200000|2022-02-14 16:30:00|126.84|125.74|126.83|125.73|126.93|125.83|126.65|125.55|293
1644856500000|2022-02-14 16:35:00|126.84|125.74|126.89|125.79|127.01|125.91|126.8|125.7|436
1644856800000|2022-02-14 16:40:00|126.9|125.8|126.79|125.69|126.96|125.86|126.71|125.61|404
1644857100000|2022-02-14 16:45:00|126.8|125.7|126.89|125.79|126.94|125.84|126.74|125.64|421
1644857400000|2022-02-14 16:50:00|126.9|125.8|126.62|125.52|126.93|125.83|126.58|125.48|433
1644857700000|2022-02-14 16:55:00|126.63|125.53|126.51|125.41|126.73|125.63|126.38|125.28|368
1644858000000|2022-02-14 17:00:00|126.5|125.4|126.33|125.23|126.54|125.44|126.29|125.19|401
1644858300000|2022-02-14 17:05:00|126.35|125.25|126.38|125.28|126.45|125.35|126.27|125.17|421
1644858600000|2022-02-14 17:10:00|126.39|125.29|126.38|125.28|126.47|125.37|126.25|125.15|338
1644858900000|2022-02-14 17:15:00|126.39|125.29|126.36|125.26|126.57|125.47|126.32|125.22|366
1644859200000|2022-02-14 17:20:00|126.37|125.27|126.31|125.21|126.45|125.35|126.23|125.13|319
1644859500000|2022-02-14 17:25:00|126.29|125.19|126.56|125.46|126.6|125.5|126.29|125.19|330
1644859800000|2022-02-14 17:30:00|126.54|125.44|126.25|125.15|126.69|125.59|126.15|125.05|372
1644860100000|2022-02-14 17:35:00|126.24|125.14|126.12|125.02|126.25|125.15|125.99|124.89|332
1644860400000|2022-02-14 17:40:00|126.13|125.03|126.12|125.02|126.18|125.08|126.06|124.96|285
1644860700000|2022-02-14 17:45:00|126.13|125.03|126.21|125.11|126.35|125.25|126.05|124.95|344
1644861000000|2022-02-14 17:50:00|126.22|125.12|126.14|125.04|126.72|125.62|126.02|124.92|431
1644861300000|2022-02-14 17:55:00|126.12|125.02|126.11|125.01|126.24|125.14|126.06|124.96|381
1644861600000|2022-02-14 18:00:00|126.1|125|126|124.9|126.2|125.1|125.92|124.82|328
1644861900000|2022-02-14 18:05:00|126.01|124.91|125.98|124.88|126.22|125.12|125.94|124.84|368
1644862200000|2022-02-14 18:10:00|125.97|124.87|125.89|124.79|126.05|124.95|125.82|124.72|353
1644862500000|2022-02-14 18:15:00|125.9|124.8|126.09|124.99|126.15|125.05|125.83|124.73|335
1644862800000|2022-02-14 18:20:00|126.08|124.98|125.43|124.33|126.15|125.05|125.29|124.19|380
1644863100000|2022-02-14 18:25:00|125.42|124.32|125.54|124.44|125.59|124.49|125.33|124.23|384
1644863400000|2022-02-14 18:30:00|125.53|124.43|125.42|124.32|125.6|124.5|125.34|124.24|350
1644863700000|2022-02-14 18:35:00|125.43|124.33|125.37|124.27|125.54|124.44|125.33|124.23|308
1644864000000|2022-02-14 18:40:00|125.38|124.28|125.29|124.19|125.48|124.38|125.27|124.17|359
1644864300000|2022-02-14 18:45:00|125.28|124.18|125.34|124.24|125.39|124.29|125.24|124.14|386
1644864600000|2022-02-14 18:50:00|125.35|124.25|124.76|123.66|125.36|124.26|124.75|123.65|341
1644864900000|2022-02-14 18:55:00|124.75|123.65|124.28|123.18|124.9|123.8|124.22|123.12|495
1644865200000|2022-02-14 19:00:00|124.29|123.19|123.9|122.8|124.48|123.38|123.89|122.79|483
1644865500000|2022-02-14 19:05:00|123.91|122.81|123.41|122.31|123.96|122.86|123.37|122.27|538
1644865800000|2022-02-14 19:10:00|123.4|122.3|123.37|122.27|123.58|122.48|123.25|122.15|487
1644866100000|2022-02-14 19:15:00|123.38|122.28|123.08|121.98|123.42|122.32|122.78|121.68|476
1644866400000|2022-02-14 19:20:00|123.07|121.97|122.19|121.09|123.2|122.1|122.1|121|529
1644866700000|2022-02-14 19:25:00|122.18|121.08|122.29|121.19|122.4|121.3|121.97|120.87|381
1644867000000|2022-02-14 19:30:00|122.34|121.24|122.68|121.58|122.7|121.6|122.04|120.94|329
1644867300000|2022-02-14 19:35:00|122.67|121.57|122.93|121.83|123.14|122.04|122.57|121.47|589
1644867600000|2022-02-14 19:40:00|122.94|121.84|122.87|121.77|122.99|121.89|122.65|121.55|465
1644867900000|2022-02-14 19:45:00|122.88|121.78|122.58|121.48|123.05|121.95|122.49|121.39|452
1644868200000|2022-02-14 19:50:00|122.59|121.49|122.76|121.66|123.07|121.97|122.57|121.47|458
1644868500000|2022-02-14 19:55:00|122.77|121.67|122.86|121.76|123|121.9|122.67|121.57|409
1644868800000|2022-02-14 20:00:00|122.87|121.77|122.92|121.82|123.06|121.96|122.67|121.57|447
1644869100000|2022-02-14 20:05:00|122.93|121.83|122.57|121.47|122.93|121.83|122.34|121.24|519
1644869400000|2022-02-14 20:10:00|122.56|121.46|122.71|121.61|122.77|121.67|122.45|121.35|461
1644869700000|2022-02-14 20:15:00|122.69|121.59|122.55|121.45|122.73|121.63|122.52|121.42|419
1644870000000|2022-02-14 20:20:00|122.56|121.46|122.97|121.87|123.1|122|122.51|121.41|431
1644870300000|2022-02-14 20:25:00|122.98|121.88|123.02|121.92|123.09|121.99|122.95|121.85|371
1644870600000|2022-02-14 20:30:00|123.03|121.93|123.72|122.62|123.75|122.65|122.95|121.85|477
1644870900000|2022-02-14 20:35:00|123.71|122.61|123.76|122.66|123.81|122.71|123.54|122.44|443
1644871200000|2022-02-14 20:40:00|123.75|122.65|123.66|122.56|123.8|122.7|123.52|122.42|429
1644871500000|2022-02-14 20:45:00|123.65|122.55|123.7|122.6|123.78|122.68|123.34|122.24|461
1644871800000|2022-02-14 20:50:00|123.71|122.61|123.64|122.54|123.72|122.62|123.42|122.32|408
1644872100000|2022-02-14 20:55:00|123.63|122.53|123.4|122.3|123.64|122.54|123.35|122.25|426
1644872400000|2022-02-14 21:00:00|123.39|122.29|123.53|122.43|123.55|122.45|123.28|122.18|235
1644872700000|2022-02-14 21:05:00|123.52|122.42|123.48|122.38|123.54|122.44|123.32|122.22|261
1644873000000|2022-02-14 21:10:00|123.47|122.37|123.55|122.45|123.55|122.45|123.33|122.23|302
1644873300000|2022-02-14 21:15:00|123.54|122.44|123.65|122.55|123.66|122.56|123.42|122.32|288
1644873600000|2022-02-14 21:20:00|123.64|122.54|123.31|122.21|123.64|122.54|123.24|122.14|204
1644873900000|2022-02-14 21:25:00|123.33|122.23|123.25|122.15|123.37|122.27|123.13|122.03|270
1644874200000|2022-02-14 21:30:00|123.26|122.16|123.33|122.23|123.43|122.33|123.21|122.11|261
1644874500000|2022-02-14 21:35:00|123.34|122.24|123.49|122.39|123.57|122.47|123.32|122.22|193
1644874800000|2022-02-14 21:40:00|123.48|122.38|123.54|122.44|123.68|122.58|123.44|122.34|221
1644875100000|2022-02-14 21:45:00|123.53|122.43|123.77|122.67|123.79|122.69|123.31|122.21|318
1644875400000|2022-02-14 21:50:00|123.76|122.66|124.22|123.12|124.27|123.17|123.75|122.65|357
1644875700000|2022-02-14 21:55:00|124.21|123.11|124.06|122.96|124.24|123.14|124.04|122.94|283
1644876000000|2022-02-14 22:00:00|124.09|122.99|124.25|123.15|124.33|123.23|124.09|122.99|153
1644876300000|2022-02-14 22:05:00|124.26|123.16|124.59|123.49|124.62|123.52|124.24|123.14|217
1644876600000|2022-02-14 22:10:00|124.58|123.48|125.36|124.26|125.53|124.43|124.45|123.35|483
1644876900000|2022-02-14 22:15:00|125.35|124.25|125.76|124.66|125.76|124.66|125.32|124.22|332
1644877200000|2022-02-14 22:20:00|125.75|124.65|125.52|124.42|125.76|124.66|125.4|124.3|278
1644877500000|2022-02-14 22:25:00|125.54|124.44|125.4|124.3|125.54|124.44|125.33|124.23|212
1644877800000|2022-02-14 22:30:00|125.39|124.29|125.27|124.17|125.39|124.29|125.21|124.11|231
1644878100000|2022-02-14 22:35:00|125.26|124.16|125.01|123.91|125.28|124.18|124.85|123.75|245
1644878400000|2022-02-14 22:40:00|125|123.9|125.14|124.04|125.19|124.09|124.9|123.8|188
1644878700000|2022-02-14 22:45:00|125.13|124.03|124.87|123.77|125.13|124.03|124.64|123.54|265
1644879000000|2022-02-14 22:50:00|124.86|123.76|124.99|123.89|125.13|124.03|124.81|123.71|214
1644879300000|2022-02-14 22:55:00|124.98|123.88|125.15|124.05|125.16|124.06|124.95|123.85|176
1644879600000|2022-02-14 23:00:00|125.14|124.04|125.67|124.57|125.78|124.68|124.82|123.72|392
1644879900000|2022-02-14 23:05:00|125.68|124.58|125.77|124.67|125.89|124.79|125.66|124.56|324
1644880200000|2022-02-14 23:10:00|125.76|124.66|125.56|124.46|125.89|124.79|125.47|124.37|336
1644880500000|2022-02-14 23:15:00|125.55|124.45|125.52|124.42|125.75|124.65|125.51|124.41|254
1644880800000|2022-02-14 23:20:00|125.53|124.43|125.65|124.55|125.76|124.66|125.52|124.42|293
1644881100000|2022-02-14 23:25:00|125.66|124.56|125.58|124.48|125.75|124.65|125.56|124.46|218
1644881400000|2022-02-14 23:30:00|125.57|124.47|125.35|124.25|125.6|124.5|125.35|124.25|220
1644881700000|2022-02-14 23:35:00|125.34|124.24|125.48|124.38|125.48|124.38|125.24|124.14|247
1644882000000|2022-02-14 23:40:00|125.47|124.37|125.44|124.34|125.5|124.4|125.4|124.3|220
1644882300000|2022-02-14 23:45:00|125.45|124.35|125.26|124.16|125.49|124.39|125.23|124.13|328
1644882600000|2022-02-14 23:50:00|125.25|124.15|125.33|124.23|125.43|124.33|125.23|124.13|316
1644882900000|2022-02-14 23:55:00|125.32|124.22|125.17|124.07|125.34|124.24|125.13|124.03|276
1644883200000|2022-02-15 00:00:00|125.16|124.06|125.46|124.36|125.52|124.42|125.15|124.05|355
1644883500000|2022-02-15 00:05:00|125.45|124.35|125.61|124.51|125.66|124.56|125.36|124.26|254
1644883800000|2022-02-15 00:10:00|125.62|124.52|125.29|124.19|125.63|124.53|125.26|124.16|297
1644884100000|2022-02-15 00:15:00|125.28|124.18|125.38|124.28|125.47|124.37|125.22|124.12|347
1644884400000|2022-02-15 00:20:00|125.37|124.27|125.34|124.24|125.48|124.38|125.32|124.22|218
1644884700000|2022-02-15 00:25:00|125.33|124.23|125.3|124.2|125.38|124.28|125.24|124.14|258
1644885000000|2022-02-15 00:30:00|125.32|124.22|124.97|123.87|125.32|124.22|124.74|123.64|326
1644885300000|2022-02-15 00:35:00|124.96|123.86|124.85|123.75|124.96|123.86|124.78|123.68|280
1644885600000|2022-02-15 00:40:00|124.84|123.74|124.79|123.69|124.88|123.78|124.75|123.65|258
1644885900000|2022-02-15 00:45:00|124.78|123.68|124.69|123.59|124.87|123.77|124.67|123.57|307
1644886200000|2022-02-15 00:50:00|124.68|123.58|124.75|123.65|124.76|123.66|124.57|123.47|264
1644886500000|2022-02-15 00:55:00|124.73|123.63|124.9|123.8|124.97|123.87|124.73|123.63|325
1644886800000|2022-02-15 01:00:00|124.91|123.81|124.85|123.75|124.97|123.87|124.78|123.68|308
1644887100000|2022-02-15 01:05:00|124.84|123.74|124.75|123.65|124.88|123.78|124.75|123.65|233
1644887400000|2022-02-15 01:10:00|124.74|123.64|124.7|123.6|124.78|123.68|124.63|123.53|215
1644887700000|2022-02-15 01:15:00|124.71|123.61|124.87|123.77|124.97|123.87|124.7|123.6|277
1644888000000|2022-02-15 01:20:00|124.86|123.76|125.32|124.22|125.32|124.22|124.85|123.75|367
1644888300000|2022-02-15 01:25:00|125.33|124.23|125.75|124.65|125.81|124.71|125.32|124.22|391
1644888600000|2022-02-15 01:30:00|125.76|124.66|127.65|126.55|127.65|126.55|125.75|124.65|535
1644888900000|2022-02-15 01:35:00|127.67|126.57|128.46|127.36|129.38|128.28|127.67|126.57|829
1644889200000|2022-02-15 01:40:00|128.47|127.37|128.35|127.25|128.67|127.57|128.07|126.97|606
1644889500000|2022-02-15 01:45:00|128.33|127.23|128.17|127.07|128.36|127.26|127.9|126.8|527
1644889800000|2022-02-15 01:50:00|128.18|127.08|128.15|127.05|128.23|127.13|127.94|126.84|349
1644890100000|2022-02-15 01:55:00|128.16|127.06|128.31|127.21|128.38|127.28|128.09|126.99|426
1644890400000|2022-02-15 02:00:00|128.32|127.22|128.53|127.43|128.68|127.58|128.02|126.92|448
1644890700000|2022-02-15 02:05:00|128.54|127.44|128.49|127.39|128.73|127.63|128.38|127.28|409
1644891000000|2022-02-15 02:10:00|128.48|127.38|128.25|127.15|128.51|127.41|128.17|127.07|343
1644891300000|2022-02-15 02:15:00|128.26|127.16|128.29|127.19|128.45|127.35|128.24|127.14|327
1644891600000|2022-02-15 02:20:00|128.27|127.17|128.27|127.17|128.41|127.31|128.24|127.14|403
1644891900000|2022-02-15 02:25:00|128.28|127.18|128.16|127.06|128.29|127.19|128.02|126.92|337
1644892200000|2022-02-15 02:30:00|128.15|127.05|128.18|127.08|128.24|127.14|128.13|127.03|279
1644892500000|2022-02-15 02:35:00|128.19|127.09|128.16|127.06|128.26|127.16|128.03|126.93|372
1644892800000|2022-02-15 02:40:00|128.17|127.07|128.21|127.11|128.28|127.18|128.12|127.02|351
1644893100000|2022-02-15 02:45:00|128.23|127.13|128.25|127.15|128.26|127.16|128.12|127.02|211
1644893400000|2022-02-15 02:50:00|128.26|127.16|128.13|127.03|128.29|127.19|128.03|126.93|251
1644893700000|2022-02-15 02:55:00|128.15|127.05|128.29|127.19|128.59|127.49|127.95|126.85|387
1644894000000|2022-02-15 03:00:00|128.28|127.18|128.29|127.19|128.38|127.28|128.27|127.17|312
1644894300000|2022-02-15 03:05:00|128.28|127.18|128.28|127.18|128.32|127.22|128.15|127.05|252
1644894600000|2022-02-15 03:10:00|128.29|127.19|128.47|127.37|128.5|127.4|128.26|127.16|242
1644894900000|2022-02-15 03:15:00|128.48|127.38|128.28|127.18|128.52|127.42|128.25|127.15|320
1644895200000|2022-02-15 03:20:00|128.29|127.19|128.24|127.14|128.32|127.22|128.22|127.12|150
1644895500000|2022-02-15 03:25:00|128.22|127.12|128.33|127.23|128.34|127.24|128.22|127.12|171
1644895800000|2022-02-15 03:30:00|128.34|127.24|128.39|127.29|128.5|127.4|128.33|127.23|217
1644896100000|2022-02-15 03:35:00|128.4|127.3|128.82|127.72|128.82|127.72|128.26|127.16|294
1644896400000|2022-02-15 03:40:00|128.79|127.69|129.02|127.92|129.41|128.31|128.79|127.69|296
1644896700000|2022-02-15 03:45:00|129.01|127.91|128.65|127.55|129.03|127.93|128.63|127.53|183
1644897000000|2022-02-15 03:50:00|128.64|127.54|128.47|127.37|128.65|127.55|128.46|127.36|196
1644897300000|2022-02-15 03:55:00|128.48|127.38|128.4|127.3|128.56|127.46|128.34|127.24|280
1644897600000|2022-02-15 04:00:00|128.42|127.32|128.9|127.8|128.99|127.89|128.39|127.29|463
1644897900000|2022-02-15 04:05:00|128.89|127.79|128.45|127.35|128.9|127.8|128.44|127.34|292
1644898200000|2022-02-15 04:10:00|128.46|127.36|128.38|127.28|128.49|127.39|128.26|127.16|342
1644898500000|2022-02-15 04:15:00|128.37|127.27|128.35|127.25|128.48|127.38|128.35|127.25|197
1644898800000|2022-02-15 04:20:00|128.34|127.24|128.47|127.37|128.47|127.37|128.23|127.13|298
1644899100000|2022-02-15 04:25:00|128.46|127.36|128.45|127.35|128.55|127.45|128.43|127.33|195
1644899400000|2022-02-15 04:30:00|128.46|127.36|128.57|127.47|128.67|127.57|128.45|127.35|265
1644899700000|2022-02-15 04:35:00|128.56|127.46|128.74|127.64|128.92|127.82|128.48|127.38|308
1644900000000|2022-02-15 04:40:00|128.75|127.65|128.98|127.88|128.99|127.89|128.74|127.64|244
1644900300000|2022-02-15 04:45:00|128.99|127.89|128.77|127.67|129.02|127.92|128.73|127.63|260
1644900600000|2022-02-15 04:50:00|128.76|127.66|128.07|126.97|128.76|127.66|127.78|126.68|438
1644900900000|2022-02-15 04:55:00|128.06|126.96|127.98|126.88|128.14|127.04|127.94|126.84|324
1644901200000|2022-02-15 05:00:00|127.99|126.89|128.2|127.1|128.31|127.21|127.98|126.88|351
1644901500000|2022-02-15 05:05:00|128.21|127.11|128.17|127.07|128.28|127.18|127.98|126.88|350
1644901800000|2022-02-15 05:10:00|128.16|127.06|128.15|127.05|128.22|127.12|128.11|127.01|273
1644902100000|2022-02-15 05:15:00|128.16|127.06|128.19|127.09|128.27|127.17|128.14|127.04|314
1644902400000|2022-02-15 05:20:00|128.18|127.08|128.25|127.15|128.44|127.34|128.15|127.05|236
1644902700000|2022-02-15 05:25:00|128.26|127.16|128.36|127.26|128.39|127.29|128.25|127.15|209
1644903000000|2022-02-15 05:30:00|128.33|127.23|128.28|127.18|128.4|127.3|128.26|127.16|237
1644903300000|2022-02-15 05:35:00|128.27|127.17|128.34|127.24|128.41|127.31|128.27|127.17|213
1644903600000|2022-02-15 05:40:00|128.35|127.25|128.17|127.07|128.35|127.25|128.09|126.99|197
1644903900000|2022-02-15 05:45:00|128.18|127.08|128.28|127.18|128.44|127.34|128.18|127.08|205
1644904200000|2022-02-15 05:50:00|128.27|127.17|128.1|127|128.33|127.23|128.05|126.95|269
1644904500000|2022-02-15 05:55:00|128.12|127.02|128.05|126.95|128.18|127.08|128.05|126.95|211
1644904800000|2022-02-15 06:00:00|128.06|126.96|128.08|126.98|128.09|126.99|127.9|126.8|249
1644905100000|2022-02-15 06:05:00|128.09|126.99|128.03|126.93|128.12|127.02|127.95|126.85|222
1644905400000|2022-02-15 06:10:00|128.02|126.92|128.09|126.99|128.18|127.08|128.01|126.91|315
1644905700000|2022-02-15 06:15:00|128.08|126.98|128.02|126.92|128.09|126.99|127.94|126.84|197
1644906000000|2022-02-15 06:20:00|128.03|126.93|127.84|126.74|128.05|126.95|127.82|126.72|252
1644906300000|2022-02-15 06:25:00|127.85|126.75|128.13|127.03|128.27|127.17|127.82|126.72|203
1644906600000|2022-02-15 06:30:00|128.14|127.04|128.03|126.93|128.18|127.08|128|126.9|172
1644906900000|2022-02-15 06:35:00|128.04|126.94|128.09|126.99|128.19|127.09|128.03|126.93|292
1644907200000|2022-02-15 06:40:00|128.1|127|128.03|126.93|128.18|127.08|128.03|126.93|205
1644907500000|2022-02-15 06:45:00|128.04|126.94|128.12|127.02|128.18|127.08|128.03|126.93|217
1644907800000|2022-02-15 06:50:00|128.1|127|128.15|127.05|128.18|127.08|128.04|126.94|188
1644908100000|2022-02-15 06:55:00|128.14|127.04|127.97|126.87|128.16|127.06|127.92|126.82|218
1644908400000|2022-02-15 07:00:00|127.98|126.88|127.95|126.85|128.1|127|127.87|126.77|232
1644908700000|2022-02-15 07:05:00|127.94|126.84|128.02|126.92|128.13|127.03|127.94|126.84|279
1644909000000|2022-02-15 07:10:00|128.03|126.93|128|126.9|128.09|126.99|127.95|126.85|243
1644909300000|2022-02-15 07:15:00|127.99|126.89|128.17|127.07|128.34|127.24|127.99|126.89|294
1644909600000|2022-02-15 07:20:00|128.18|127.08|128.23|127.13|128.32|127.22|128.14|127.04|208
1644909900000|2022-02-15 07:25:00|128.24|127.14|128.45|127.35|128.47|127.37|128.24|127.14|296
1644910200000|2022-02-15 07:30:00|128.46|127.36|128.33|127.23|128.65|127.55|128.24|127.14|340
1644910500000|2022-02-15 07:35:00|128.32|127.22|128.55|127.45|128.63|127.53|128.3|127.2|284
1644910800000|2022-02-15 07:40:00|128.56|127.46|128.77|127.67|128.79|127.69|128.44|127.34|292
1644911100000|2022-02-15 07:45:00|128.78|127.68|129.02|127.92|129.03|127.93|128.64|127.54|302
1644911400000|2022-02-15 07:50:00|129.01|127.91|129.05|127.95|129.12|128.02|128.93|127.83|276
1644911700000|2022-02-15 07:55:00|129.04|127.94|129.03|127.93|129.07|127.97|128.95|127.85|246
1644912000000|2022-02-15 08:00:00|129.02|127.92|129.17|128.07|129.67|128.57|128.95|127.85|536
1644912300000|2022-02-15 08:05:00|129.18|128.08|129.67|128.57|129.7|128.6|129.15|128.05|356
1644912600000|2022-02-15 08:10:00|129.66|128.56|129.77|128.67|130.16|129.06|129.64|128.54|448
1644912900000|2022-02-15 08:15:00|129.79|128.69|129.83|128.73|129.85|128.75|129.57|128.47|329
1644913200000|2022-02-15 08:20:00|129.82|128.72|130.06|128.96|130.07|128.97|129.73|128.63|361
1644913500000|2022-02-15 08:25:00|130.08|128.98|130.32|129.22|130.37|129.27|129.95|128.85|364
1644913800000|2022-02-15 08:30:00|130.31|129.21|130.43|129.33|130.47|129.37|130.18|129.08|387
1644914100000|2022-02-15 08:35:00|130.42|129.32|130.95|129.85|130.98|129.88|130.42|129.32|481
1644914400000|2022-02-15 08:40:00|130.94|129.84|130.75|129.65|131.24|130.14|130.74|129.64|544
1644914700000|2022-02-15 08:45:00|130.76|129.66|130.56|129.46|130.8|129.7|130.34|129.24|437
1644915000000|2022-02-15 08:50:00|130.55|129.45|130.48|129.38|130.65|129.55|130.44|129.34|360
1644915300000|2022-02-15 08:55:00|130.49|129.39|130.74|129.64|130.76|129.66|130.45|129.35|395
1644915600000|2022-02-15 09:00:00|130.75|129.65|130.75|129.65|131.07|129.97|130.7|129.6|458
1644915900000|2022-02-15 09:05:00|130.74|129.64|130.69|129.59|130.75|129.65|130.41|129.31|294
1644916200000|2022-02-15 09:10:00|130.71|129.61|130.86|129.76|130.9|129.8|130.58|129.48|379
1644916500000|2022-02-15 09:15:00|130.85|129.75|131.14|130.04|131.21|130.11|130.82|129.72|355
1644916800000|2022-02-15 09:20:00|131.15|130.05|130.95|129.85|131.17|130.07|130.82|129.72|392
1644917100000|2022-02-15 09:25:00|130.97|129.87|130.84|129.74|130.98|129.88|130.76|129.66|298
1644917400000|2022-02-15 09:30:00|130.83|129.73|130.9|129.8|130.96|129.86|130.75|129.65|305
1644917700000|2022-02-15 09:35:00|130.88|129.78|130.87|129.77|131.05|129.95|130.73|129.63|426
1644918000000|2022-02-15 09:40:00|130.88|129.78|131.03|129.93|131.06|129.96|130.84|129.74|385
1644918300000|2022-02-15 09:45:00|131.02|129.92|131.15|130.05|131.25|130.15|130.94|129.84|332
1644918600000|2022-02-15 09:50:00|131.16|130.06|131.21|130.11|131.31|130.21|131.14|130.04|260
1644918900000|2022-02-15 09:55:00|131.22|130.12|131.45|130.35|131.5|130.4|131.2|130.1|267
1644919200000|2022-02-15 10:00:00|131.5|130.4|131.05|129.95|131.54|130.44|131.05|129.95|346
1644919500000|2022-02-15 10:05:00|131.06|129.96|130.66|129.56|131.26|130.16|130.47|129.37|365
1644919800000|2022-02-15 10:10:00|130.67|129.57|130.6|129.5|130.77|129.67|130.58|129.48|347
1644920100000|2022-02-15 10:15:00|130.61|129.51|131.2|130.1|131.29|130.19|130.61|129.51|318
1644920400000|2022-02-15 10:20:00|131.19|130.09|130.98|129.88|131.22|130.12|130.87|129.77|442
1644920700000|2022-02-15 10:25:00|130.99|129.89|131.1|130|131.27|130.17|130.97|129.87|340
1644921000000|2022-02-15 10:30:00|131.09|129.99|131.24|130.14|131.26|130.16|130.96|129.86|398
1644921300000|2022-02-15 10:35:00|131.23|130.13|131.26|130.16|131.39|130.29|131.13|130.03|432
1644921600000|2022-02-15 10:40:00|131.27|130.17|131.39|130.29|131.45|130.35|131.14|130.04|410
1644921900000|2022-02-15 10:45:00|131.38|130.28|131.46|130.36|131.58|130.48|131.34|130.24|322
1644922200000|2022-02-15 10:50:00|131.47|130.37|131.68|130.58|132.27|131.17|131.36|130.26|483
1644922500000|2022-02-15 10:55:00|131.67|130.57|132.11|131.01|132.32|131.22|131.67|130.57|404
1644922800000|2022-02-15 11:00:00|132.12|131.02|132.07|130.97|132.28|131.18|132.05|130.95|421
1644923100000|2022-02-15 11:05:00|132.06|130.96|131.77|130.67|132.07|130.97|131.77|130.67|337
1644923400000|2022-02-15 11:10:00|131.76|130.66|131.69|130.59|131.77|130.67|131.41|130.31|426
1644923700000|2022-02-15 11:15:00|131.7|130.6|131.58|130.48|131.79|130.69|131.57|130.47|338
1644924000000|2022-02-15 11:20:00|131.59|130.49|131.47|130.37|131.69|130.59|131.45|130.35|314
1644924300000|2022-02-15 11:25:00|131.48|130.38|131.36|130.26|131.58|130.48|131.31|130.21|318
1644924600000|2022-02-15 11:30:00|131.35|130.25|131.49|130.39|131.52|130.42|131.35|130.25|269
1644924900000|2022-02-15 11:35:00|131.48|130.38|131.7|130.6|131.77|130.67|131.46|130.36|362
1644925200000|2022-02-15 11:40:00|131.69|130.59|131.9|130.8|132.04|130.94|131.66|130.56|414
1644925500000|2022-02-15 11:45:00|131.89|130.79|131.99|130.89|132.02|130.92|131.6|130.5|377
1644925800000|2022-02-15 11:50:00|131.98|130.88|131.86|130.76|132.13|131.03|131.82|130.72|482
1644926100000|2022-02-15 11:55:00|131.85|130.75|131.7|130.6|132.1|131|131.7|130.6|328
1644926400000|2022-02-15 12:00:00|131.69|130.59|131.66|130.56|131.95|130.85|131.6|130.5|474
1644926700000|2022-02-15 12:05:00|131.65|130.55|131.98|130.88|132.01|130.91|131.59|130.49|334
1644927000000|2022-02-15 12:10:00|131.99|130.89|131.86|130.76|132.02|130.92|131.84|130.74|272
1644927300000|2022-02-15 12:15:00|131.85|130.75|131.88|130.78|131.9|130.8|131.75|130.65|255
1644927600000|2022-02-15 12:20:00|131.87|130.77|131.57|130.47|131.93|130.83|131.56|130.46|345
1644927900000|2022-02-15 12:25:00|131.58|130.48|131.36|130.26|131.59|130.49|131.18|130.08|472
1644928200000|2022-02-15 12:30:00|131.37|130.27|131.39|130.29|131.5|130.4|131.36|130.26|437
1644928500000|2022-02-15 12:35:00|131.37|130.27|131.28|130.18|131.51|130.41|131.17|130.07|373
1644928800000|2022-02-15 12:40:00|131.29|130.19|131.3|130.2|131.41|130.31|131.19|130.09|349
1644929100000|2022-02-15 12:45:00|131.29|130.19|131.46|130.36|131.49|130.39|131.26|130.16|322
1644929400000|2022-02-15 12:50:00|131.47|130.37|131.66|130.56|131.7|130.6|131.45|130.35|281
1644929700000|2022-02-15 12:55:00|131.67|130.57|131.53|130.43|131.78|130.68|131.45|130.35|289
1644930000000|2022-02-15 13:00:00|131.54|130.44|131.7|130.6|131.76|130.66|131.54|130.44|265
1644930300000|2022-02-15 13:05:00|131.69|130.59|131.69|130.59|131.78|130.68|131.56|130.46|302
1644930600000|2022-02-15 13:10:00|131.7|130.6|132.25|131.15|132.58|131.48|131.67|130.57|354
1644930900000|2022-02-15 13:15:00|132.24|131.14|132.01|130.91|132.26|131.16|131.99|130.89|385
1644931200000|2022-02-15 13:20:00|131.98|130.88|131.65|130.55|132.03|130.93|131.61|130.51|356
1644931500000|2022-02-15 13:25:00|131.66|130.56|131.64|130.54|131.7|130.6|131.3|130.2|438
1644931800000|2022-02-15 13:30:00|131.6|130.5|131.75|130.65|131.98|130.88|131.18|130.08|552
1644932100000|2022-02-15 13:35:00|131.76|130.66|131.67|130.57|131.84|130.74|131.56|130.46|330
1644932400000|2022-02-15 13:40:00|131.66|130.56|132.07|130.97|132.17|131.07|131.61|130.51|368
1644932700000|2022-02-15 13:45:00|132.09|130.99|132.17|131.07|132.25|131.15|132.06|130.96|379
1644933000000|2022-02-15 13:50:00|132.16|131.06|132.14|131.04|132.22|131.12|132.04|130.94|366
1644933300000|2022-02-15 13:55:00|132.15|131.05|132.1|131|132.25|131.15|131.96|130.86|335
1644933600000|2022-02-15 14:00:00|132.07|130.97|132.11|131.01|132.27|131.17|132.06|130.96|319
1644933900000|2022-02-15 14:05:00|132.1|131|132.64|131.54|132.67|131.57|132.1|131|476
1644934200000|2022-02-15 14:10:00|132.65|131.55|132.75|131.65|132.86|131.76|132.55|131.45|464
1644934500000|2022-02-15 14:15:00|132.74|131.64|132.83|131.73|132.9|131.8|132.57|131.47|383
1644934800000|2022-02-15 14:20:00|132.84|131.74|132.67|131.57|132.85|131.75|132.63|131.53|400
1644935100000|2022-02-15 14:25:00|132.68|131.58|132.07|130.97|132.71|131.61|132.05|130.95|450
1644935400000|2022-02-15 14:30:00|132.08|130.98|132.51|131.41|132.59|131.49|131.9|130.8|712
1644935700000|2022-02-15 14:35:00|132.5|131.4|132.84|131.74|132.89|131.79|132.38|131.28|579
1644936000000|2022-02-15 14:40:00|132.85|131.75|132.56|131.46|133.07|131.97|132.55|131.45|526
1644936300000|2022-02-15 14:45:00|132.55|131.45|132.32|131.22|132.89|131.79|132.3|131.2|541
1644936600000|2022-02-15 14:50:00|132.31|131.21|132.25|131.15|132.35|131.25|132.11|131.01|461
1644936900000|2022-02-15 14:55:00|132.26|131.16|132.14|131.04|132.35|131.25|132.06|130.96|474
1644937200000|2022-02-15 15:00:00|132.15|131.05|131.95|130.85|132.18|131.08|131.9|130.8|413
1644937500000|2022-02-15 15:05:00|131.96|130.86|131.84|130.74|131.99|130.89|131.76|130.66|355
1644937800000|2022-02-15 15:10:00|131.83|130.73|131.6|130.5|131.96|130.86|131.56|130.46|464
1644938100000|2022-02-15 15:15:00|131.67|130.57|131.46|130.36|131.77|130.67|131.46|130.36|399
1644938400000|2022-02-15 15:20:00|131.45|130.35|131.36|130.26|131.51|130.41|131.29|130.19|485
1644938700000|2022-02-15 15:25:00|131.37|130.27|131.55|130.45|131.57|130.47|131.29|130.19|414
1644939000000|2022-02-15 15:30:00|131.54|130.44|131.58|130.48|131.68|130.58|131.46|130.36|320
1644939300000|2022-02-15 15:35:00|131.59|130.49|131.57|130.47|131.64|130.54|131.49|130.39|343
1644939600000|2022-02-15 15:40:00|131.56|130.46|131.74|130.64|131.82|130.72|131.56|130.46|294
1644939900000|2022-02-15 15:45:00|131.75|130.65|132.06|130.96|132.08|130.98|131.75|130.65|391
1644940200000|2022-02-15 15:50:00|132.05|130.95|131.92|130.82|132.06|130.96|131.87|130.77|276
1644940500000|2022-02-15 15:55:00|131.93|130.83|131.87|130.77|132|130.9|131.85|130.75|301
1644940800000|2022-02-15 16:00:00|131.88|130.78|131.86|130.76|132.01|130.91|131.56|130.46|419
1644941100000|2022-02-15 16:05:00|131.88|130.78|131.86|130.76|131.88|130.78|131.64|130.54|289
1644941400000|2022-02-15 16:10:00|131.87|130.77|131.89|130.79|132.08|130.98|131.72|130.62|373
1644941700000|2022-02-15 16:15:00|131.88|130.78|131.85|130.75|132.07|130.97|131.75|130.65|380
1644942000000|2022-02-15 16:20:00|131.87|130.77|131.51|130.41|131.97|130.87|131.5|130.4|333
1644942300000|2022-02-15 16:25:00|131.5|130.4|131.51|130.41|131.58|130.48|131.36|130.26|389
1644942600000|2022-02-15 16:30:00|131.53|130.43|131.58|130.48|131.66|130.56|131.53|130.43|338
1644942900000|2022-02-15 16:35:00|131.59|130.49|131.52|130.42|131.62|130.52|131.39|130.29|372
1644943200000|2022-02-15 16:40:00|131.53|130.43|131.39|130.29|131.55|130.45|131.37|130.27|297
1644943500000|2022-02-15 16:45:00|131.4|130.3|131.17|130.07|131.5|130.4|131.02|129.92|345
1644943800000|2022-02-15 16:50:00|131.18|130.08|131.15|130.05|131.28|130.18|131.12|130.02|276
1644944100000|2022-02-15 16:55:00|131.16|130.06|131.03|129.93|131.16|130.06|130.85|129.75|370
1644944400000|2022-02-15 17:00:00|131.04|129.94|130.89|129.79|131.2|130.1|130.88|129.78|342
1644944700000|2022-02-15 17:05:00|130.88|129.78|130.88|129.78|130.99|129.89|130.77|129.67|299
1644945000000|2022-02-15 17:10:00|130.89|129.79|130.9|129.8|131|129.9|130.84|129.74|321
1644945300000|2022-02-15 17:15:00|130.89|129.79|129.96|128.86|130.89|129.79|129.89|128.79|472
1644945600000|2022-02-15 17:20:00|129.97|128.87|130|128.9|130.1|129|129.71|128.61|480
1644945900000|2022-02-15 17:25:00|130.03|128.93|129.92|128.82|130.03|128.93|129.7|128.6|431
1644946200000|2022-02-15 17:30:00|129.91|128.81|130.23|129.13|130.33|129.23|129.88|128.78|397
1644946500000|2022-02-15 17:35:00|130.24|129.14|130.33|129.23|130.65|129.55|130.16|129.06|434
1644946800000|2022-02-15 17:40:00|130.34|129.24|130.27|129.17|130.37|129.27|130.14|129.04|298
1644947100000|2022-02-15 17:45:00|130.26|129.16|129.96|128.86|130.3|129.2|129.89|128.79|337
1644947400000|2022-02-15 17:50:00|129.99|128.89|129.88|128.78|130.13|129.03|129.83|128.73|316
1644947700000|2022-02-15 17:55:00|129.87|128.77|129.99|128.89|130.08|128.98|129.77|128.67|303
1644948000000|2022-02-15 18:00:00|129.98|128.88|129.86|128.76|130.18|129.08|129.76|128.66|395
1644948300000|2022-02-15 18:05:00|129.87|128.77|130.15|129.05|130.17|129.07|129.86|128.76|363
1644948600000|2022-02-15 18:10:00|130.14|129.04|130.08|128.98|130.15|129.05|129.98|128.88|366
1644948900000|2022-02-15 18:15:00|130.07|128.97|129.92|128.82|130.2|129.1|129.89|128.79|334
1644949200000|2022-02-15 18:20:00|129.91|128.81|130.35|129.25|130.43|129.33|129.91|128.81|447
1644949500000|2022-02-15 18:25:00|130.36|129.26|130.57|129.47|130.58|129.48|130.36|129.26|380
1644949800000|2022-02-15 18:30:00|130.58|129.48|130.5|129.4|130.75|129.65|130.43|129.33|393
1644950100000|2022-02-15 18:35:00|130.51|129.41|130.54|129.44|130.59|129.49|130.33|129.23|321
1644950400000|2022-02-15 18:40:00|130.55|129.45|130.55|129.45|130.65|129.55|130.49|129.39|246
1644950700000|2022-02-15 18:45:00|130.56|129.46|130.65|129.55|130.65|129.55|130.53|129.43|271
1644951000000|2022-02-15 18:50:00|130.64|129.54|130.47|129.37|130.69|129.59|130.35|129.25|293
1644951300000|2022-02-15 18:55:00|130.46|129.36|130.55|129.45|130.62|129.52|130.44|129.34|274
1644951600000|2022-02-15 19:00:00|130.53|129.43|130.41|129.31|130.56|129.46|130.33|129.23|297
1644951900000|2022-02-15 19:05:00|130.42|129.32|130.33|129.23|130.43|129.33|130.22|129.12|273
1644952200000|2022-02-15 19:10:00|130.34|129.24|130.47|129.37|130.48|129.38|130.32|129.22|258
1644952500000|2022-02-15 19:15:00|130.48|129.38|130.54|129.44|130.58|129.48|130.28|129.18|291
1644952800000|2022-02-15 19:20:00|130.56|129.46|130.34|129.24|130.68|129.58|130.31|129.21|282
1644953100000|2022-02-15 19:25:00|130.35|129.25|130.38|129.28|130.44|129.34|130.32|129.22|220
1644953400000|2022-02-15 19:30:00|130.39|129.29|130.36|129.26|130.45|129.35|130.31|129.21|321
1644953700000|2022-02-15 19:35:00|130.37|129.27|130.39|129.29|130.46|129.36|130.28|129.18|270
1644954000000|2022-02-15 19:40:00|130.37|129.27|130.22|129.12|130.57|129.47|130.04|128.94|349
1644954300000|2022-02-15 19:45:00|130.24|129.14|130.28|129.18|130.4|129.3|130.18|129.08|238
1644954600000|2022-02-15 19:50:00|130.29|129.19|130.08|128.98|130.3|129.2|129.97|128.87|237
1644954900000|2022-02-15 19:55:00|130.06|128.96|130.16|129.06|130.17|129.07|129.99|128.89|288
1644955200000|2022-02-15 20:00:00|130.13|129.03|130.16|129.06|130.21|129.11|130.07|128.97|255
1644955500000|2022-02-15 20:05:00|130.15|129.05|130.33|129.23|130.34|129.24|130.15|129.05|222
1644955800000|2022-02-15 20:10:00|130.31|129.21|130.38|129.28|130.38|129.28|130.26|129.16|284
1644956100000|2022-02-15 20:15:00|130.39|129.29|130.34|129.24|130.4|129.3|130.24|129.14|264
1644956400000|2022-02-15 20:20:00|130.35|129.25|130.36|129.26|130.37|129.27|130.18|129.08|304
1644956700000|2022-02-15 20:25:00|130.35|129.25|130.53|129.43|130.53|129.43|130.32|129.22|382
1644957000000|2022-02-15 20:30:00|130.54|129.44|130.36|129.26|130.62|129.52|130.34|129.24|423
1644957300000|2022-02-15 20:35:00|130.34|129.24|130.2|129.1|130.38|129.28|130.13|129.03|487
1644957600000|2022-02-15 20:40:00|130.19|129.09|130.34|129.24|130.37|129.27|130.04|128.94|344
1644957900000|2022-02-15 20:45:00|130.33|129.23|130.18|129.08|130.33|129.23|130.1|129|381
1644958200000|2022-02-15 20:50:00|130.19|129.09|130.31|129.21|130.48|129.38|130.19|129.09|435
1644958500000|2022-02-15 20:55:00|130.3|129.2|130.22|129.12|130.37|129.27|130.03|128.93|402
1644958800000|2022-02-15 21:00:00|130.24|129.14|130.26|129.16|130.31|129.21|130.18|129.08|307
1644959100000|2022-02-15 21:05:00|130.25|129.15|129.99|128.89|130.26|129.16|129.96|128.86|287
1644959400000|2022-02-15 21:10:00|129.98|128.88|130|128.9|130.05|128.95|129.89|128.79|267
1644959700000|2022-02-15 21:15:00|129.99|128.89|129.86|128.76|130.07|128.97|129.85|128.75|243
1644960000000|2022-02-15 21:20:00|129.85|128.75|129.63|128.53|129.88|128.78|129.58|128.48|255
1644960300000|2022-02-15 21:25:00|129.62|128.52|129.78|128.68|129.87|128.77|129.6|128.5|188
1644960600000|2022-02-15 21:30:00|129.79|128.69|129.6|128.5|129.89|128.79|129.55|128.45|323
1644960900000|2022-02-15 21:35:00|129.58|128.48|129.48|128.38|129.69|128.59|129.42|128.32|265
1644961200000|2022-02-15 21:40:00|129.47|128.37|129.5|128.4|129.53|128.43|129.46|128.36|249
1644961500000|2022-02-15 21:45:00|129.49|128.39|129.7|128.6|129.71|128.61|129.46|128.36|379
1644961800000|2022-02-15 21:50:00|129.71|128.61|129.85|128.75|129.9|128.8|129.71|128.61|293
1644962100000|2022-02-15 21:55:00|129.89|128.79|129.86|128.76|129.91|128.81|129.82|128.72|276
1644962400000|2022-02-15 22:00:00|129.85|128.75|129.94|128.84|129.97|128.87|129.82|128.72|156
1644962700000|2022-02-15 22:05:00|129.96|128.86|130.11|129.01|130.12|129.02|129.95|128.85|100
1644963000000|2022-02-15 22:10:00|130.07|128.97|130.48|129.38|130.51|129.41|130.07|128.97|321
1644963300000|2022-02-15 22:15:00|130.47|129.37|130.48|129.38|130.51|129.41|130.33|129.23|289
1644963600000|2022-02-15 22:20:00|130.47|129.37|130.55|129.45|130.55|129.45|130.33|129.23|253
1644963900000|2022-02-15 22:25:00|130.54|129.44|130.97|129.87|130.97|129.87|130.51|129.41|273
1644964200000|2022-02-15 22:30:00|130.96|129.86|131.06|129.96|131.1|130|130.96|129.86|215
1644964500000|2022-02-15 22:35:00|131.08|129.98|131.17|130.07|131.17|130.07|130.96|129.86|273
1644964800000|2022-02-15 22:40:00|131.16|130.06|131.15|130.05|131.17|130.07|131.03|129.93|246
1644965100000|2022-02-15 22:45:00|131.16|130.06|130.97|129.87|131.16|130.06|130.93|129.83|199
1644965400000|2022-02-15 22:50:00|130.98|129.88|130.72|129.62|130.98|129.88|130.67|129.57|194
1644965700000|2022-02-15 22:55:00|130.71|129.61|130.4|129.3|130.72|129.62|130.33|129.23|264
1644966000000|2022-02-15 23:00:00|130.39|129.29|130.48|129.38|130.6|129.5|130.36|129.26|201
1644966300000|2022-02-15 23:05:00|130.46|129.36|130.69|129.59|130.71|129.61|130.45|129.35|278
1644966600000|2022-02-15 23:10:00|130.7|129.6|131|129.9|131.13|130.03|130.69|129.59|497
1644966900000|2022-02-15 23:15:00|130.99|129.89|131.42|130.32|131.54|130.44|130.89|129.79|365
1644967200000|2022-02-15 23:20:00|131.43|130.33|131.78|130.68|131.81|130.71|131.39|130.29|335
1644967500000|2022-02-15 23:25:00|131.77|130.67|132.08|130.98|132.25|131.15|131.67|130.57|375
1644967800000|2022-02-15 23:30:00|132.09|130.99|132.27|131.17|132.28|131.18|132.04|130.94|317
1644968100000|2022-02-15 23:35:00|132.26|131.16|132.84|131.74|133.01|131.91|132.13|131.03|360
1644968400000|2022-02-15 23:40:00|132.85|131.75|132.71|131.61|132.94|131.84|132.59|131.49|459
1644968700000|2022-02-15 23:45:00|132.69|131.59|132.47|131.37|132.81|131.71|132.38|131.28|472
1644969000000|2022-02-15 23:50:00|132.48|131.38|132.36|131.26|132.49|131.39|132.25|131.15|378
1644969300000|2022-02-15 23:55:00|132.35|131.25|132.24|131.14|132.39|131.29|132.1|131|396
1644969600000|2022-02-16 00:00:00|132.23|131.13|132.1|131|132.44|131.34|131.92|130.82|458
1644969900000|2022-02-16 00:05:00|132.11|131.01|131.89|130.79|132.11|131.01|131.69|130.59|269
1644970200000|2022-02-16 00:10:00|131.9|130.8|131.87|130.77|131.93|130.83|131.76|130.66|252
1644970500000|2022-02-16 00:15:00|131.86|130.76|131.29|130.19|131.93|130.83|131.29|130.19|438
1644970800000|2022-02-16 00:20:00|131.3|130.2|131.07|129.97|131.34|130.24|130.95|129.85|335
1644971100000|2022-02-16 00:25:00|131.09|129.99|130.93|129.83|131.22|130.12|130.86|129.76|335
1644971400000|2022-02-16 00:30:00|130.94|129.84|131.03|129.93|131.13|130.03|130.8|129.7|331
1644971700000|2022-02-16 00:35:00|131.02|129.92|130.91|129.81|131.14|130.04|130.88|129.78|281
1644972000000|2022-02-16 00:40:00|130.93|129.83|130.91|129.81|131.13|130.03|130.88|129.78|247
1644972300000|2022-02-16 00:45:00|130.9|129.8|130.72|129.62|131.01|129.91|130.67|129.57|280
1644972600000|2022-02-16 00:50:00|130.74|129.64|130.77|129.67|130.93|129.83|130.7|129.6|300
1644972900000|2022-02-16 00:55:00|130.78|129.68|130.93|129.83|130.95|129.85|130.78|129.68|185
1644973200000|2022-02-16 01:00:00|130.94|129.84|130.91|129.81|130.94|129.84|130.78|129.68|218
1644973500000|2022-02-16 01:05:00|130.9|129.8|130.89|129.79|130.94|129.84|130.8|129.7|238
1644973800000|2022-02-16 01:10:00|130.88|129.78|130.62|129.52|130.93|129.83|130.58|129.48|319
1644974100000|2022-02-16 01:15:00|130.61|129.51|130.52|129.42|130.82|129.72|130.49|129.39|281
1644974400000|2022-02-16 01:20:00|130.53|129.43|130.67|129.57|130.68|129.58|130.43|129.33|287
1644974700000|2022-02-16 01:25:00|130.68|129.58|130.86|129.76|130.91|129.81|130.68|129.58|279
1644975000000|2022-02-16 01:30:00|130.85|129.75|130.61|129.51|130.86|129.76|130.54|129.44|417
1644975300000|2022-02-16 01:35:00|130.62|129.52|130.19|129.09|130.63|129.53|130.02|128.92|443
1644975600000|2022-02-16 01:40:00|130.2|129.1|130.08|128.98|130.26|129.16|130|128.9|433
1644975900000|2022-02-16 01:45:00|130.09|128.99|130.1|129|130.26|129.16|129.99|128.89|451
1644976200000|2022-02-16 01:50:00|130.12|129.02|130.12|129.02|130.17|129.07|130.01|128.91|392
1644976500000|2022-02-16 01:55:00|130.13|129.03|130.24|129.14|130.33|129.23|130.08|128.98|356
1644976800000|2022-02-16 02:00:00|130.25|129.15|130.22|129.12|130.36|129.26|130.11|129.01|379
1644977100000|2022-02-16 02:05:00|130.21|129.11|130.13|129.03|130.21|129.11|130.08|128.98|290
1644977400000|2022-02-16 02:10:00|130.12|129.02|130.2|129.1|130.28|129.18|130.04|128.94|295
1644977700000|2022-02-16 02:15:00|130.19|129.09|130.26|129.16|130.27|129.17|130.08|128.98|259
1644978000000|2022-02-16 02:20:00|130.27|129.17|130.18|129.08|130.27|129.17|130.14|129.04|161
1644978300000|2022-02-16 02:25:00|130.19|129.09|130.08|128.98|130.2|129.1|130.07|128.97|199
1644978600000|2022-02-16 02:30:00|130.09|128.99|129.98|128.88|130.12|129.02|129.96|128.86|337
1644978900000|2022-02-16 02:35:00|129.97|128.87|130.01|128.91|130.13|129.03|129.95|128.85|201
1644979200000|2022-02-16 02:40:00|130|128.9|130.3|129.2|130.31|129.21|130|128.9|247
1644979500000|2022-02-16 02:45:00|130.29|129.19|130.22|129.12|130.33|129.23|130.18|129.08|194
1644979800000|2022-02-16 02:50:00|130.23|129.13|130.34|129.24|130.34|129.24|130.21|129.11|152
1644980100000|2022-02-16 02:55:00|130.33|129.23|130.5|129.4|130.53|129.43|130.33|129.23|243
1644980400000|2022-02-16 03:00:00|130.49|129.39|130.57|129.47|130.58|129.48|130.4|129.3|250
1644980700000|2022-02-16 03:05:00|130.56|129.46|130.58|129.48|130.58|129.48|130.4|129.3|314
1644981000000|2022-02-16 03:10:00|130.57|129.47|130.58|129.48|130.63|129.53|130.49|129.39|230
1644981300000|2022-02-16 03:15:00|130.59|129.49|130.53|129.43|130.62|129.52|130.47|129.37|161
1644981600000|2022-02-16 03:20:00|130.52|129.42|130.41|129.31|130.53|129.43|130.3|129.2|154
1644981900000|2022-02-16 03:25:00|130.4|129.3|130.38|129.28|130.46|129.36|130.31|129.21|187
1644982200000|2022-02-16 03:30:00|130.39|129.29|130.07|128.97|130.43|129.33|130.05|128.95|263
1644982500000|2022-02-16 03:35:00|130.04|128.94|129.97|128.87|130.09|128.99|129.95|128.85|210
1644982800000|2022-02-16 03:40:00|129.96|128.86|130.08|128.98|130.11|129.01|129.95|128.85|156
1644983100000|2022-02-16 03:45:00|130.07|128.97|130.02|128.92|130.13|129.03|129.98|128.88|153
1644983400000|2022-02-16 03:50:00|130.03|128.93|129.89|128.79|130.04|128.94|129.82|128.72|155
1644983700000|2022-02-16 03:55:00|129.9|128.8|129.96|128.86|129.98|128.88|129.83|128.73|144
1644984000000|2022-02-16 04:00:00|129.97|128.87|129.88|128.78|130.12|129.02|129.79|128.69|224
1644984300000|2022-02-16 04:05:00|129.87|128.77|129.75|128.65|129.98|128.88|129.74|128.64|190
1644984600000|2022-02-16 04:10:00|129.76|128.66|129.76|128.66|129.83|128.73|129.64|128.54|260
1644984900000|2022-02-16 04:15:00|129.75|128.65|128.75|127.65|129.77|128.67|128.33|127.23|470
1644985200000|2022-02-16 04:20:00|128.76|127.66|129.03|127.93|129.06|127.96|128.65|127.55|449
1644985500000|2022-02-16 04:25:00|129.02|127.92|128.34|127.24|129.02|127.92|128.12|127.02|504
1644985800000|2022-02-16 04:30:00|128.33|127.23|128.79|127.69|128.83|127.73|128.33|127.23|358
1644986100000|2022-02-16 04:35:00|128.78|127.68|128.78|127.68|128.96|127.86|128.73|127.63|304
1644986400000|2022-02-16 04:40:00|128.79|127.69|128.85|127.75|128.96|127.86|128.77|127.67|237
1644986700000|2022-02-16 04:45:00|128.86|127.76|128.92|127.82|129.1|128|128.84|127.74|253
1644987000000|2022-02-16 04:50:00|128.93|127.83|128.98|127.88|129.04|127.94|128.92|127.82|186
1644987300000|2022-02-16 04:55:00|128.97|127.87|129.11|128.01|129.13|128.03|128.97|127.87|212
1644987600000|2022-02-16 05:00:00|129.1|128|129.16|128.06|129.17|128.07|129.07|127.97|176
1644987900000|2022-02-16 05:05:00|129.15|128.05|129.47|128.37|129.49|128.39|129.15|128.05|231
1644988200000|2022-02-16 05:10:00|129.46|128.36|129.64|128.54|129.68|128.58|129.43|128.33|220
1644988500000|2022-02-16 05:15:00|129.65|128.55|129.56|128.46|129.65|128.55|129.44|128.34|227
1644988800000|2022-02-16 05:20:00|129.57|128.47|129.42|128.32|129.57|128.47|129.3|128.2|205
1644989100000|2022-02-16 05:25:00|129.43|128.33|129.57|128.47|129.68|128.58|129.42|128.32|191
1644989400000|2022-02-16 05:30:00|129.56|128.46|129.48|128.38|129.81|128.71|129.44|128.34|283
1644989700000|2022-02-16 05:35:00|129.49|128.39|129.48|128.38|129.59|128.49|129.45|128.35|146
1644990000000|2022-02-16 05:40:00|129.49|128.39|129.33|128.23|129.5|128.4|129.32|128.22|213
1644990300000|2022-02-16 05:45:00|129.32|128.22|129.47|128.37|129.48|128.38|129.21|128.11|200
1644990600000|2022-02-16 05:50:00|129.48|128.38|129.46|128.36|129.61|128.51|129.44|128.34|211
1644990900000|2022-02-16 05:55:00|129.45|128.35|129.39|128.29|129.48|128.38|129.34|128.24|232
1644991200000|2022-02-16 06:00:00|129.38|128.28|129.5|128.4|129.57|128.47|129.34|128.24|175
1644991500000|2022-02-16 06:05:00|129.49|128.39|129.53|128.43|129.55|128.45|129.4|128.3|158
1644991800000|2022-02-16 06:10:00|129.52|128.42|129.59|128.49|129.6|128.5|129.5|128.4|143
1644992100000|2022-02-16 06:15:00|129.58|128.48|129.94|128.84|129.95|128.85|129.55|128.45|227
1644992400000|2022-02-16 06:20:00|129.95|128.85|129.9|128.8|129.95|128.85|129.77|128.67|214
1644992700000|2022-02-16 06:25:00|129.89|128.79|129.71|128.61|129.92|128.82|129.67|128.57|248
1644993000000|2022-02-16 06:30:00|129.69|128.59|129.95|128.85|130|128.9|129.69|128.59|315
1644993300000|2022-02-16 06:35:00|129.96|128.86|129.9|128.8|130|128.9|129.86|128.76|145
1644993600000|2022-02-16 06:40:00|129.89|128.79|129.97|128.87|130|128.9|129.79|128.69|178
1644993900000|2022-02-16 06:45:00|129.96|128.86|130.06|128.96|130.07|128.97|129.94|128.84|143
1644994200000|2022-02-16 06:50:00|130.07|128.97|129.93|128.83|130.09|128.99|129.83|128.73|251
1644994500000|2022-02-16 06:55:00|129.95|128.85|129.86|128.76|129.97|128.87|129.84|128.74|172
1644994800000|2022-02-16 07:00:00|129.85|128.75|129.94|128.84|129.99|128.89|129.77|128.67|249
1644995100000|2022-02-16 07:05:00|129.93|128.83|129.74|128.64|129.94|128.84|129.74|128.64|172
1644995400000|2022-02-16 07:10:00|129.75|128.65|129.69|128.59|129.76|128.66|129.62|128.52|245
1644995700000|2022-02-16 07:15:00|129.7|128.6|129.64|128.54|129.72|128.62|129.45|128.35|237
1644996000000|2022-02-16 07:20:00|129.65|128.55|129.81|128.71|129.85|128.75|129.64|128.54|202
1644996300000|2022-02-16 07:25:00|129.8|128.7|129.88|128.78|129.91|128.81|129.79|128.69|172
1644996600000|2022-02-16 07:30:00|129.89|128.79|129.88|128.78|129.89|128.79|129.75|128.65|210
1644996900000|2022-02-16 07:35:00|129.87|128.77|129.84|128.74|129.9|128.8|129.78|128.68|196
1644997200000|2022-02-16 07:40:00|129.82|128.72|130.17|129.07|130.22|129.12|129.81|128.71|297
1644997500000|2022-02-16 07:45:00|130.16|129.06|130.52|129.42|130.68|129.58|130.15|129.05|407
1644997800000|2022-02-16 07:50:00|130.53|129.43|130.49|129.39|130.62|129.52|130.42|129.32|317
1644998100000|2022-02-16 07:55:00|130.5|129.4|130.6|129.5|130.64|129.54|130.45|129.35|293
1644998400000|2022-02-16 08:00:00|130.58|129.48|130.65|129.55|130.69|129.59|130.44|129.34|332
1644998700000|2022-02-16 08:05:00|130.64|129.54|130.9|129.8|130.9|129.8|130.64|129.54|314
1644999000000|2022-02-16 08:10:00|130.89|129.79|130.81|129.71|130.9|129.8|130.68|129.58|300
1644999300000|2022-02-16 08:15:00|130.8|129.7|130.99|129.89|131.07|129.97|130.76|129.66|390
1644999600000|2022-02-16 08:20:00|130.97|129.87|131.17|130.07|131.25|130.15|130.97|129.87|332
1644999900000|2022-02-16 08:25:00|131.18|130.08|131.16|130.06|131.22|130.12|131.08|129.98|333
1645000200000|2022-02-16 08:30:00|131.15|130.05|131.08|129.98|131.16|130.06|130.98|129.88|283
1645000500000|2022-02-16 08:35:00|131.07|129.97|131.03|129.93|131.12|130.02|130.98|129.88|240
1645000800000|2022-02-16 08:40:00|131.01|129.91|130.56|129.46|131.03|129.93|130.56|129.46|310
1645001100000|2022-02-16 08:45:00|130.54|129.44|130.76|129.66|130.76|129.66|130.54|129.44|243
1645001400000|2022-02-16 08:50:00|130.75|129.65|130.81|129.71|131.04|129.94|130.73|129.63|221
1645001700000|2022-02-16 08:55:00|130.8|129.7|130.68|129.58|130.81|129.71|130.66|129.56|267
1645002000000|2022-02-16 09:00:00|130.67|129.57|130.9|129.8|130.93|129.83|130.67|129.57|214
1645002300000|2022-02-16 09:05:00|130.91|129.81|130.6|129.5|130.92|129.82|130.55|129.45|389
1645002600000|2022-02-16 09:10:00|130.59|129.49|130.61|129.51|130.68|129.58|130.46|129.36|373
1645002900000|2022-02-16 09:15:00|130.63|129.53|130.57|129.47|130.64|129.54|130.55|129.45|306
1645003200000|2022-02-16 09:20:00|130.58|129.48|130.47|129.37|130.61|129.51|130.37|129.27|312
1645003500000|2022-02-16 09:25:00|130.48|129.38|130.61|129.51|130.71|129.61|130.47|129.37|84
1645003800000|2022-02-16 09:30:00|130.6|129.5|130.81|129.71|130.81|129.71|130.59|129.49|246
1645004100000|2022-02-16 09:35:00|130.82|129.72|130.83|129.73|130.93|129.83|130.76|129.66|346
1645004400000|2022-02-16 09:40:00|130.84|129.74|130.44|129.34|130.85|129.75|130.41|129.31|350
1645004700000|2022-02-16 09:45:00|130.45|129.35|130.6|129.5|130.63|129.53|130.44|129.34|287
1645005000000|2022-02-16 09:50:00|130.61|129.51|130.44|129.34|130.7|129.6|130.41|129.31|249
1645005300000|2022-02-16 09:55:00|130.43|129.33|130.39|129.29|130.58|129.48|130.34|129.24|221
1645005600000|2022-02-16 10:00:00|130.38|129.28|130.4|129.3|130.48|129.38|130.16|129.06|315
1645005900000|2022-02-16 10:05:00|130.39|129.29|130.4|129.3|130.44|129.34|130.34|129.24|218
1645006200000|2022-02-16 10:10:00|130.39|129.29|130.55|129.45|130.64|129.54|130.39|129.29|259
1645006500000|2022-02-16 10:15:00|130.56|129.46|130.69|129.59|130.81|129.71|130.54|129.44|266
1645006800000|2022-02-16 10:20:00|130.67|129.57|129.97|128.87|130.7|129.6|129.86|128.76|398
1645007100000|2022-02-16 10:25:00|129.96|128.86|129.92|128.82|130.08|128.98|129.86|128.76|301
1645007400000|2022-02-16 10:30:00|129.9|128.8|129.92|128.82|130.11|129.01|129.81|128.71|280
1645007700000|2022-02-16 10:35:00|129.91|128.81|130.17|129.07|130.19|129.09|129.82|128.72|289
1645008000000|2022-02-16 10:40:00|130.19|129.09|130.49|129.39|130.52|129.42|130.17|129.07|234
1645008300000|2022-02-16 10:45:00|130.5|129.4|130.52|129.42|130.55|129.45|130.32|129.22|188
1645008600000|2022-02-16 10:50:00|130.5|129.4|130.7|129.6|130.74|129.64|130.49|129.39|194
1645008900000|2022-02-16 10:55:00|130.71|129.61|130.71|129.61|130.74|129.64|130.66|129.56|189
1645009200000|2022-02-16 11:00:00|130.72|129.62|131.23|130.13|131.32|130.22|130.69|129.59|354
1645009500000|2022-02-16 11:05:00|131.24|130.14|130.99|129.89|131.26|130.16|130.91|129.81|268
1645009800000|2022-02-16 11:10:00|131|129.9|130.9|129.8|131|129.9|130.81|129.71|251
1645010100000|2022-02-16 11:15:00|130.91|129.81|130.92|129.82|131|129.9|130.87|129.77|188
1645010400000|2022-02-16 11:20:00|130.9|129.8|130.9|129.8|131.02|129.92|130.87|129.77|271
1645010700000|2022-02-16 11:25:00|130.89|129.79|130.81|129.71|130.9|129.8|130.74|129.64|212
1645011000000|2022-02-16 11:30:00|130.82|129.72|130.82|129.72|130.92|129.82|130.74|129.64|220
1645011300000|2022-02-16 11:35:00|130.83|129.73|131.2|130.1|131.22|130.12|130.79|129.69|270
1645011600000|2022-02-16 11:40:00|131.19|130.09|131.04|129.94|131.21|130.11|130.98|129.88|217
1645011900000|2022-02-16 11:45:00|131.05|129.95|130.87|129.77|131.16|130.06|130.85|129.75|222
1645012200000|2022-02-16 11:50:00|130.86|129.76|130.94|129.84|131|129.9|130.86|129.76|179
1645012500000|2022-02-16 11:55:00|130.93|129.83|130.99|129.89|131.13|130.03|130.92|129.82|191
1645012800000|2022-02-16 12:00:00|130.98|129.88|131.05|129.95|131.06|129.96|130.83|129.73|227
1645013100000|2022-02-16 12:05:00|131.04|129.94|131.07|129.97|131.3|130.2|130.99|129.89|277
1645013400000|2022-02-16 12:10:00|131.06|129.96|130.71|129.61|131.07|129.97|130.69|129.59|341
1645013700000|2022-02-16 12:15:00|130.7|129.6|130.8|129.7|130.82|129.72|130.65|129.55|256
1645014000000|2022-02-16 12:20:00|130.79|129.69|130.94|129.84|130.98|129.88|130.78|129.68|250
1645014300000|2022-02-16 12:25:00|130.93|129.83|130.87|129.77|131.05|129.95|130.86|129.76|251
1645014600000|2022-02-16 12:30:00|130.86|129.76|131.11|130.01|131.12|130.02|130.76|129.66|303
1645014900000|2022-02-16 12:35:00|131.12|130.02|130.61|129.51|131.13|130.03|130.57|129.47|375
1645015200000|2022-02-16 12:40:00|130.62|129.52|130.41|129.31|130.79|129.69|130.4|129.3|322
1645015500000|2022-02-16 12:45:00|130.4|129.3|130.48|129.38|130.59|129.49|130.36|129.26|329
1645015800000|2022-02-16 12:50:00|130.49|129.39|130.57|129.47|130.72|129.62|130.47|129.37|240
1645016100000|2022-02-16 12:55:00|130.56|129.46|130.36|129.26|130.56|129.46|130.05|128.95|334
1645016400000|2022-02-16 13:00:00|130.37|129.27|130.19|129.09|130.52|129.42|130.1|129|271
1645016700000|2022-02-16 13:05:00|130.2|129.1|130.32|129.22|130.32|129.22|129.84|128.74|363
1645017000000|2022-02-16 13:10:00|130.31|129.21|130.48|129.38|130.5|129.4|130.3|129.2|268
1645017300000|2022-02-16 13:15:00|130.49|129.39|130.38|129.28|130.53|129.43|130.31|129.21|243
1645017600000|2022-02-16 13:20:00|130.37|129.27|130.48|129.38|130.52|129.42|130.35|129.25|185
1645017900000|2022-02-16 13:25:00|130.49|129.39|130.28|129.18|130.49|129.39|130.28|129.18|204
1645018200000|2022-02-16 13:30:00|130.27|129.17|129.81|128.71|130.61|129.51|129.79|128.69|522
1645018500000|2022-02-16 13:35:00|129.8|128.7|129.89|128.79|130.02|128.92|129.38|128.28|501
1645018800000|2022-02-16 13:40:00|129.88|128.78|129.5|128.4|129.91|128.81|129.41|128.31|477
1645019100000|2022-02-16 13:45:00|129.48|128.38|128.75|127.65|129.82|128.72|128.62|127.52|640
1645019400000|2022-02-16 13:50:00|128.76|127.66|128.38|127.28|128.78|127.68|127.98|126.88|584
1645019700000|2022-02-16 13:55:00|128.35|127.25|128.4|127.3|128.41|127.31|127.89|126.79|521
1645020000000|2022-02-16 14:00:00|128.39|127.29|128.48|127.38|128.58|127.48|128.06|126.96|558
1645020300000|2022-02-16 14:05:00|128.49|127.39|128.27|127.17|128.7|127.6|128.26|127.16|373
1645020600000|2022-02-16 14:10:00|128.28|127.18|128.38|127.28|128.6|127.5|128.09|126.99|419
1645020900000|2022-02-16 14:15:00|128.39|127.29|128.32|127.22|128.53|127.43|128.22|127.12|384
1645021200000|2022-02-16 14:20:00|128.31|127.21|127.86|126.76|128.32|127.22|127.5|126.4|425
1645021500000|2022-02-16 14:25:00|127.85|126.75|127.61|126.51|127.91|126.81|127.03|125.93|437
1645021800000|2022-02-16 14:30:00|127.62|126.52|127.91|126.81|127.96|126.86|127.3|126.2|596
1645022100000|2022-02-16 14:35:00|127.9|126.8|127.78|126.68|127.91|126.81|127.77|126.67|507
1645022400000|2022-02-16 14:40:00|127.79|126.69|127.67|126.57|128.02|126.92|127.67|126.57|501
1645022700000|2022-02-16 14:45:00|127.66|126.56|127.66|126.56|127.94|126.84|127.58|126.48|521
1645023000000|2022-02-16 14:50:00|127.64|126.54|127.28|126.18|127.68|126.58|126.97|125.87|531
1645023300000|2022-02-16 14:55:00|127.27|126.17|127.6|126.5|127.61|126.51|127.19|126.09|450
1645023600000|2022-02-16 15:00:00|127.59|126.49|127.89|126.79|127.96|126.86|127.45|126.35|436
1645023900000|2022-02-16 15:05:00|127.88|126.78|128.01|126.91|128.27|127.17|127.86|126.76|465
1645024200000|2022-02-16 15:10:00|128.02|126.92|127.93|126.83|128.09|126.99|127.77|126.67|366
1645024500000|2022-02-16 15:15:00|127.92|126.82|127.68|126.58|127.95|126.85|127.58|126.48|387
1645024800000|2022-02-16 15:20:00|127.67|126.57|127.96|126.86|127.99|126.89|127.59|126.49|292
1645025100000|2022-02-16 15:25:00|127.97|126.87|128.01|126.91|128.1|127|127.93|126.83|282
1645025400000|2022-02-16 15:30:00|128.02|126.92|127.9|126.8|128.12|127.02|127.83|126.73|358
1645025700000|2022-02-16 15:35:00|127.91|126.81|128.12|127.02|128.17|127.07|127.9|126.8|388
1645026000000|2022-02-16 15:40:00|128.11|127.01|128.2|127.1|128.21|127.11|128.05|126.95|385
1645026300000|2022-02-16 15:45:00|128.19|127.09|128.17|127.07|128.27|127.17|128.09|126.99|313
1645026600000|2022-02-16 15:50:00|128.18|127.08|128.07|126.97|128.21|127.11|127.95|126.85|310
1645026900000|2022-02-16 15:55:00|128.06|126.96|127.98|126.88|128.07|126.97|127.9|126.8|275
1645027200000|2022-02-16 16:00:00|127.97|126.87|127.69|126.59|128.03|126.93|127.65|126.55|358
1645027500000|2022-02-16 16:05:00|127.68|126.58|126.87|125.77|127.68|126.58|126.74|125.64|538
1645027800000|2022-02-16 16:10:00|126.86|125.76|126.26|125.16|126.89|125.79|126.22|125.12|469
1645028100000|2022-02-16 16:15:00|126.27|125.17|126.17|125.07|126.76|125.66|126.08|124.98|464
1645028400000|2022-02-16 16:20:00|126.18|125.08|126.46|125.36|126.62|125.52|126.18|125.08|417
1645028700000|2022-02-16 16:25:00|126.47|125.37|126.68|125.58|126.73|125.63|126.43|125.33|363
1645029000000|2022-02-16 16:30:00|126.72|125.62|126.84|125.74|126.99|125.89|126.68|125.58|349
1645029300000|2022-02-16 16:35:00|126.85|125.75|126.98|125.88|127.08|125.98|126.83|125.73|233
1645029600000|2022-02-16 16:40:00|126.99|125.89|126.98|125.88|127.1|126|126.84|125.74|274
1645029900000|2022-02-16 16:45:00|126.97|125.87|127.03|125.93|127.09|125.99|126.95|125.85|326
1645030200000|2022-02-16 16:50:00|127.05|125.95|127.07|125.97|127.28|126.18|127.03|125.93|311
1645030500000|2022-02-16 16:55:00|127.06|125.96|126.98|125.88|127.29|126.19|126.95|125.85|384
1645030800000|2022-02-16 17:00:00|126.97|125.87|127.17|126.07|127.21|126.11|126.93|125.83|377
1645031100000|2022-02-16 17:05:00|127.18|126.08|127.03|125.93|127.19|126.09|126.99|125.89|240
1645031400000|2022-02-16 17:10:00|127.04|125.94|126.92|125.82|127.13|126.03|126.92|125.82|248
1645031700000|2022-02-16 17:15:00|126.93|125.83|127.18|126.08|127.24|126.14|126.92|125.82|339
1645032000000|2022-02-16 17:20:00|127.17|126.07|127.04|125.94|127.21|126.11|127|125.9|273
1645032300000|2022-02-16 17:25:00|127.03|125.93|127.03|125.93|127.13|126.03|126.98|125.88|211
1645032600000|2022-02-16 17:30:00|127.04|125.94|126.37|125.27|127.06|125.96|126.29|125.19|383
1645032900000|2022-02-16 17:35:00|126.36|125.26|126.5|125.4|126.52|125.42|126.29|125.19|217
1645033200000|2022-02-16 17:40:00|126.49|125.39|126.43|125.33|126.51|125.41|126.35|125.25|266
1645033500000|2022-02-16 17:45:00|126.44|125.34|126.47|125.37|126.51|125.41|126.29|125.19|250
1645033800000|2022-02-16 17:50:00|126.49|125.39|126.57|125.47|126.73|125.63|126.41|125.31|258
1645034100000|2022-02-16 17:55:00|126.58|125.48|126.64|125.54|126.68|125.58|126.51|125.41|181
1645034400000|2022-02-16 18:00:00|126.65|125.55|126.46|125.36|126.78|125.68|126.44|125.34|309
1645034700000|2022-02-16 18:05:00|126.47|125.37|126.95|125.85|126.95|125.85|126.46|125.36|266
1645035000000|2022-02-16 18:10:00|126.94|125.84|127|125.9|127|125.9|126.87|125.77|202
1645035300000|2022-02-16 18:15:00|126.99|125.89|126.65|125.55|127.06|125.96|126.56|125.46|362
1645035600000|2022-02-16 18:20:00|126.66|125.56|126.69|125.59|126.79|125.69|126.62|125.52|167
1645035900000|2022-02-16 18:25:00|126.77|125.67|126.56|125.46|126.89|125.79|126.5|125.4|299
1645036200000|2022-02-16 18:30:00|126.57|125.47|126.73|125.63|126.76|125.66|126.53|125.43|311
1645036500000|2022-02-16 18:35:00|126.74|125.64|126.96|125.86|127.16|126.06|126.72|125.62|327
1645036800000|2022-02-16 18:40:00|126.98|125.88|126.78|125.68|127.01|125.91|126.75|125.65|327
1645037100000|2022-02-16 18:45:00|126.77|125.67|127|125.9|127.04|125.94|126.76|125.66|362
1645037400000|2022-02-16 18:50:00|127.02|125.92|127.19|126.09|127.27|126.17|126.98|125.88|370
1645037700000|2022-02-16 18:55:00|127.16|126.06|127.1|126|127.28|126.18|126.97|125.87|402
1645038000000|2022-02-16 19:00:00|127.09|125.99|127.29|126.19|128.09|126.99|126.65|125.55|557
1645038300000|2022-02-16 19:05:00|127.55|126.45|128.1|127|128.24|127.14|127.48|126.38|178
1645038600000|2022-02-16 19:10:00|128.09|126.99|127.96|126.86|128.09|126.99|127.75|126.65|543
1645038900000|2022-02-16 19:15:00|127.95|126.85|128.92|127.82|129.03|127.93|127.95|126.85|630
1645039200000|2022-02-16 19:20:00|128.93|127.83|129.65|128.55|129.78|128.68|128.79|127.69|571
1645039500000|2022-02-16 19:25:00|129.67|128.57|129.84|128.74|129.95|128.85|129.61|128.51|495
1645039800000|2022-02-16 19:30:00|129.85|128.75|129.76|128.66|130.22|129.12|129.76|128.66|514
1645040100000|2022-02-16 19:35:00|129.77|128.67|129.63|128.53|129.91|128.81|129.44|128.34|464
1645040400000|2022-02-16 19:40:00|129.65|128.55|129.41|128.31|129.67|128.57|129.39|128.29|448
1645040700000|2022-02-16 19:45:00|129.42|128.32|129.61|128.51|129.79|128.69|129.35|128.25|486
1645041000000|2022-02-16 19:50:00|129.62|128.52|129.71|128.61|129.81|128.71|129.57|128.47|409
1645041300000|2022-02-16 19:55:00|129.74|128.64|129.78|128.68|129.86|128.76|129.63|128.53|447
1645041600000|2022-02-16 20:00:00|129.79|128.69|130.15|129.05|130.15|129.05|129.76|128.66|419
1645041900000|2022-02-16 20:05:00|130.13|129.03|129.92|128.82|130.24|129.14|129.86|128.76|405
1645042200000|2022-02-16 20:10:00|129.94|128.84|129.85|128.75|129.94|128.84|129.76|128.66|372
1645042500000|2022-02-16 20:15:00|129.86|128.76|130.08|128.98|130.09|128.99|129.68|128.58|366
1645042800000|2022-02-16 20:20:00|130.06|128.96|129.74|128.64|130.06|128.96|129.68|128.58|364
1645043100000|2022-02-16 20:25:00|129.73|128.63|129.82|128.72|129.84|128.74|129.71|128.61|281
1645043400000|2022-02-16 20:30:00|129.81|128.71|129.68|128.58|129.92|128.82|129.52|128.42|363
1645043700000|2022-02-16 20:35:00|129.66|128.56|129.63|128.53|129.69|128.59|129.56|128.46|312
1645044000000|2022-02-16 20:40:00|129.64|128.54|129.65|128.55|129.73|128.63|129.6|128.5|292
1645044300000|2022-02-16 20:45:00|129.64|128.54|129.6|128.5|129.71|128.61|129.56|128.46|343
1645044600000|2022-02-16 20:50:00|129.61|128.51|129.56|128.46|129.68|128.58|129.53|128.43|221
1645044900000|2022-02-16 20:55:00|129.55|128.45|129.45|128.35|129.58|128.48|129.27|128.17|362
1645045200000|2022-02-16 21:00:00|129.46|128.36|129.67|128.57|129.67|128.57|129.43|128.33|228
1645045500000|2022-02-16 21:05:00|129.66|128.56|129.66|128.56|129.71|128.61|129.56|128.46|207
1645045800000|2022-02-16 21:10:00|129.67|128.57|129.55|128.45|129.69|128.59|129.54|128.44|237
1645046100000|2022-02-16 21:15:00|129.54|128.44|129.56|128.46|129.58|128.48|129.52|128.42|207
1645046400000|2022-02-16 21:20:00|129.57|128.47|129.63|128.53|129.67|128.57|129.43|128.33|308
1645046700000|2022-02-16 21:25:00|129.64|128.54|129.65|128.55|129.74|128.64|129.55|128.45|267
1645047000000|2022-02-16 21:30:00|129.67|128.57|129.59|128.49|129.67|128.57|129.54|128.44|259
1645047300000|2022-02-16 21:35:00|129.58|128.48|129.5|128.4|129.61|128.51|129.44|128.34|174
1645047600000|2022-02-16 21:40:00|129.49|128.39|129.41|128.31|129.52|128.42|129.36|128.26|293
1645047900000|2022-02-16 21:45:00|129.42|128.32|129.13|128.03|129.43|128.33|129.08|127.98|217
1645048200000|2022-02-16 21:50:00|129.14|128.04|129.08|127.98|129.15|128.05|128.67|127.57|322
1645048500000|2022-02-16 21:55:00|129.07|127.97|129.25|128.15|129.29|128.19|129.05|127.95|280
1645048800000|2022-02-16 22:00:00|129.26|128.16|129.06|127.96|129.27|128.17|129.05|127.95|145
1645049100000|2022-02-16 22:05:00|129.07|127.97|128.96|127.86|129.09|127.99|128.73|127.63|168
1645049400000|2022-02-16 22:10:00|128.95|127.85|128.89|127.79|129.07|127.97|128.81|127.71|225
1645049700000|2022-02-16 22:15:00|128.88|127.78|128.9|127.8|129.02|127.92|128.87|127.77|206
1645050000000|2022-02-16 22:20:00|128.91|127.81|129.2|128.1|129.22|128.12|128.89|127.79|210
1645050300000|2022-02-16 22:25:00|129.21|128.11|129.21|128.11|129.27|128.17|129.09|127.99|228
1645050600000|2022-02-16 22:30:00|129.22|128.12|129.38|128.28|129.43|128.33|129.21|128.11|136
1645050900000|2022-02-16 22:35:00|129.39|128.29|129.33|128.23|129.42|128.32|129.31|128.21|214
1645051200000|2022-02-16 22:40:00|129.34|128.24|129.76|128.66|129.78|128.68|129.32|128.22|163
1645051500000|2022-02-16 22:45:00|129.77|128.67|129.15|128.05|129.8|128.7|129.06|127.96|275
1645051800000|2022-02-16 22:50:00|129.16|128.06|129.31|128.21|129.32|128.22|129.02|127.92|214
1645052100000|2022-02-16 22:55:00|129.33|128.23|129.44|128.34|129.47|128.37|129.3|128.2|183
1645052400000|2022-02-16 23:00:00|129.43|128.33|129.45|128.35|129.51|128.41|129.33|128.23|253
1645052700000|2022-02-16 23:05:00|129.46|128.36|129.55|128.45|129.55|128.45|129.44|128.34|205
1645053000000|2022-02-16 23:10:00|129.56|128.46|129.45|128.35|129.63|128.53|129.43|128.33|236
1645053300000|2022-02-16 23:15:00|129.46|128.36|129.33|128.23|129.46|128.36|129.33|128.23|216
1645053600000|2022-02-16 23:20:00|129.34|128.24|129.37|128.27|129.4|128.3|129.33|128.23|150
1645053900000|2022-02-16 23:25:00|129.36|128.26|129.57|128.47|129.7|128.6|129.35|128.25|226
1645054200000|2022-02-16 23:30:00|129.56|128.46|129.44|128.34|129.58|128.48|129.35|128.25|311
1645054500000|2022-02-16 23:35:00|129.41|128.31|129.37|128.27|129.42|128.32|129.31|128.21|261
1645054800000|2022-02-16 23:40:00|129.36|128.26|129.11|128.01|129.42|128.32|129.1|128|270
1645055100000|2022-02-16 23:45:00|129.1|128|129.09|127.99|129.22|128.12|129.05|127.95|297
1645055400000|2022-02-16 23:50:00|129.1|128|128.54|127.44|129.13|128.03|128.47|127.37|376
1645055700000|2022-02-16 23:55:00|128.55|127.45|128.35|127.25|128.59|127.49|128.09|126.99|366
1645056000000|2022-02-17 00:00:00|128.33|127.23|128.18|127.08|128.76|127.66|128.15|127.05|373
1645056300000|2022-02-17 00:05:00|128.17|127.07|128.35|127.25|128.42|127.32|128.17|127.07|309
1645056600000|2022-02-17 00:10:00|128.34|127.24|128.16|127.06|128.4|127.3|128.14|127.04|301
1645056900000|2022-02-17 00:15:00|128.2|127.1|128.19|127.09|128.21|127.11|127.91|126.81|300
1645057200000|2022-02-17 00:20:00|128.18|127.08|128.05|126.95|128.29|127.19|128.03|126.93|272
1645057500000|2022-02-17 00:25:00|128.07|126.97|127.58|126.48|128.13|127.03|127.56|126.46|366
1645057800000|2022-02-17 00:30:00|127.59|126.49|127.87|126.77|127.88|126.78|127.53|126.43|410
1645058100000|2022-02-17 00:35:00|127.86|126.76|127.68|126.58|127.89|126.79|127.62|126.52|312
1645058400000|2022-02-17 00:40:00|127.69|126.59|127.69|126.59|127.77|126.67|127.62|126.52|263
1645058700000|2022-02-17 00:45:00|127.68|126.58|127.68|126.58|127.84|126.74|127.5|126.4|325
1645059000000|2022-02-17 00:50:00|127.66|126.56|127.88|126.78|127.91|126.81|127.64|126.54|332
1645059300000|2022-02-17 00:55:00|127.89|126.79|128.42|127.32|128.48|127.38|127.88|126.78|350
1645059600000|2022-02-17 01:00:00|128.38|127.28|128.37|127.27|128.49|127.39|128.28|127.18|296
1645059900000|2022-02-17 01:05:00|128.36|127.26|129.06|127.96|129.44|128.34|128.36|127.26|405
1645060200000|2022-02-17 01:10:00|129.05|127.95|129.08|127.98|129.57|128.47|129.04|127.94|460
1645060500000|2022-02-17 01:15:00|129.07|127.97|129.1|128|129.14|128.04|128.9|127.8|373
1645060800000|2022-02-17 01:20:00|129.11|128.01|129.04|127.94|129.18|128.08|128.97|127.87|235
1645061100000|2022-02-17 01:25:00|129.03|127.93|128.89|127.79|129.05|127.95|128.85|127.75|240
1645061400000|2022-02-17 01:30:00|128.88|127.78|128.76|127.66|128.88|127.78|128.7|127.6|282
1645061700000|2022-02-17 01:35:00|128.77|127.67|128.36|127.26|128.77|127.67|128.24|127.14|265
1645062000000|2022-02-17 01:40:00|128.35|127.25|127.95|126.85|128.39|127.29|127.94|126.84|240
1645062300000|2022-02-17 01:45:00|127.96|126.86|128.04|126.94|128.12|127.02|127.95|126.85|237
1645062600000|2022-02-17 01:50:00|128.03|126.93|127.92|126.82|128.05|126.95|127.92|126.82|198
1645062900000|2022-02-17 01:55:00|127.91|126.81|128.08|126.98|128.11|127.01|127.91|126.81|240
1645063200000|2022-02-17 02:00:00|128.09|126.99|128.03|126.93|128.1|127|127.99|126.89|255
1645063500000|2022-02-17 02:05:00|128.08|126.98|128.29|127.19|128.32|127.22|127.97|126.87|263
1645063800000|2022-02-17 02:10:00|128.28|127.18|128.17|127.07|128.32|127.22|128.13|127.03|182
1645064100000|2022-02-17 02:15:00|128.18|127.08|127.74|126.64|128.23|127.13|127.71|126.61|284
1645064400000|2022-02-17 02:20:00|127.75|126.65|127.51|126.41|127.78|126.68|127.41|126.31|362
1645064700000|2022-02-17 02:25:00|127.5|126.4|127.53|126.43|127.65|126.55|127.5|126.4|232
1645065000000|2022-02-17 02:30:00|127.52|126.42|127.82|126.72|127.83|126.73|127.49|126.39|246
1645065300000|2022-02-17 02:35:00|127.83|126.73|127.8|126.7|127.94|126.84|127.8|126.7|176
1645065600000|2022-02-17 02:40:00|127.82|126.72|127.91|126.81|128|126.9|127.78|126.68|198
1645065900000|2022-02-17 02:45:00|127.92|126.82|127.69|126.59|127.93|126.83|127.65|126.55|225
1645066200000|2022-02-17 02:50:00|127.7|126.6|127.96|126.86|128.16|127.06|127.69|126.59|200
1645066500000|2022-02-17 02:55:00|127.95|126.85|127.83|126.73|127.97|126.87|127.79|126.69|212
1645066800000|2022-02-17 03:00:00|127.84|126.74|127.81|126.71|127.86|126.76|127.78|126.68|199
1645067100000|2022-02-17 03:05:00|127.82|126.72|127.8|126.7|127.84|126.74|127.7|126.6|249
1645067400000|2022-02-17 03:10:00|127.81|126.71|127.89|126.79|128.21|127.11|127.8|126.7|227
1645067700000|2022-02-17 03:15:00|127.87|126.77|128|126.9|128.01|126.91|127.78|126.68|240
1645068000000|2022-02-17 03:20:00|128.01|126.91|128.03|126.93|128.11|127.01|127.99|126.89|219
1645068300000|2022-02-17 03:25:00|128.05|126.95|128|126.9|128.27|127.17|127.99|126.89|345
1645068600000|2022-02-17 03:30:00|127.99|126.89|127.92|126.82|128.03|126.93|127.81|126.71|271
1645068900000|2022-02-17 03:35:00|127.91|126.81|127.71|126.61|128.13|127.03|127.59|126.49|395
1645069200000|2022-02-17 03:40:00|127.73|126.63|127.55|126.45|127.91|126.81|127.54|126.44|410
1645069500000|2022-02-17 03:45:00|127.56|126.46|127.73|126.63|127.84|126.74|127.55|126.45|299
1645069800000|2022-02-17 03:50:00|127.74|126.64|127.65|126.55|128.19|127.09|127.44|126.34|506
1645070100000|2022-02-17 03:55:00|127.64|126.54|126.98|125.88|127.65|126.55|126.96|125.86|390
1645070400000|2022-02-17 04:00:00|126.99|125.89|125.88|124.78|126.99|125.89|125.66|124.56|532
1645070700000|2022-02-17 04:05:00|125.87|124.77|126.08|124.98|126.15|125.05|125.63|124.53|473
1645071000000|2022-02-17 04:10:00|126.07|124.97|126.54|125.44|126.6|125.5|126|124.9|342
1645071300000|2022-02-17 04:15:00|126.56|125.46|126.97|125.87|127.13|126.03|126.56|125.46|241
1645071600000|2022-02-17 04:20:00|126.95|125.85|126.9|125.8|126.95|125.85|126.62|125.52|280
1645071900000|2022-02-17 04:25:00|126.89|125.79|126.44|125.34|126.91|125.81|126.39|125.29|296
1645072200000|2022-02-17 04:30:00|126.46|125.36|126.96|125.86|126.99|125.89|126.38|125.28|416
1645072500000|2022-02-17 04:35:00|126.97|125.87|126.87|125.77|127.06|125.96|126.8|125.7|284
1645072800000|2022-02-17 04:40:00|126.88|125.78|126.82|125.72|126.96|125.86|126.78|125.68|230
1645073100000|2022-02-17 04:45:00|126.83|125.73|127.11|126.01|127.21|126.11|126.82|125.72|300
1645073400000|2022-02-17 04:50:00|127.08|125.98|126.77|125.67|127.09|125.99|126.76|125.66|199
1645073700000|2022-02-17 04:55:00|126.76|125.66|126.76|125.66|126.89|125.79|126.76|125.66|229
1645074000000|2022-02-17 05:00:00|126.75|125.65|126.32|125.22|126.76|125.66|126.15|125.05|379
1645074300000|2022-02-17 05:05:00|126.33|125.23|126.39|125.29|126.47|125.37|126.24|125.14|244
1645074600000|2022-02-17 05:10:00|126.4|125.3|126.37|125.27|126.48|125.38|126.25|125.15|262
1645074900000|2022-02-17 05:15:00|126.36|125.26|126.48|125.38|126.58|125.48|126.35|125.25|258
1645075200000|2022-02-17 05:20:00|126.49|125.39|126.46|125.36|126.54|125.44|126.44|125.34|207
1645075500000|2022-02-17 05:25:00|126.45|125.35|126.5|125.4|126.55|125.45|126.43|125.33|200
1645075800000|2022-02-17 05:30:00|126.52|125.42|126.56|125.46|126.58|125.48|126.46|125.36|204
1645076100000|2022-02-17 05:35:00|126.57|125.47|126.46|125.36|126.7|125.6|126.45|125.35|234
1645076400000|2022-02-17 05:40:00|126.47|125.37|126.38|125.28|126.49|125.39|126.34|125.24|235
1645076700000|2022-02-17 05:45:00|126.39|125.29|126.09|124.99|126.39|125.29|126.05|124.95|249
1645077000000|2022-02-17 05:50:00|126.08|124.98|126.17|125.07|126.21|125.11|126.05|124.95|225
1645077300000|2022-02-17 05:55:00|126.18|125.08|126.42|125.32|126.47|125.37|126.17|125.07|302
1645077600000|2022-02-17 06:00:00|126.41|125.31|126.54|125.44|126.68|125.58|126.23|125.13|281
1645077900000|2022-02-17 06:05:00|126.53|125.43|126.52|125.42|126.57|125.47|126.5|125.4|176
1645078200000|2022-02-17 06:10:00|126.5|125.4|126.45|125.35|126.53|125.43|126.31|125.21|240
1645078500000|2022-02-17 06:15:00|126.44|125.34|126.76|125.66|126.77|125.67|126.44|125.34|283
1645078800000|2022-02-17 06:20:00|126.77|125.67|126.86|125.76|126.93|125.83|126.74|125.64|195
1645079100000|2022-02-17 06:25:00|126.87|125.77|127.43|126.33|127.44|126.34|126.83|125.73|248
1645079400000|2022-02-17 06:30:00|127.42|126.32|127.38|126.28|127.47|126.37|127.16|126.06|328
1645079700000|2022-02-17 06:35:00|127.37|126.27|127.42|126.32|127.48|126.38|127.28|126.18|307
1645080000000|2022-02-17 06:40:00|127.41|126.31|128.1|127|128.37|127.27|127.41|126.31|453
1645080300000|2022-02-17 06:45:00|128.11|127.01|127.85|126.75|128.13|127.03|127.83|126.73|297
1645080600000|2022-02-17 06:50:00|127.84|126.74|127.85|126.75|127.88|126.78|127.76|126.66|248
1645080900000|2022-02-17 06:55:00|127.86|126.76|127.75|126.65|127.86|126.76|127.72|126.62|222
1645081200000|2022-02-17 07:00:00|127.74|126.64|127.73|126.63|127.83|126.73|127.7|126.6|206
1645081500000|2022-02-17 07:05:00|127.72|126.62|127.62|126.52|127.76|126.66|127.51|126.41|221
1645081800000|2022-02-17 07:10:00|127.63|126.53|127.55|126.45|127.66|126.56|127.48|126.38|183
1645082100000|2022-02-17 07:15:00|127.54|126.44|127.38|126.28|127.57|126.47|127.36|126.26|265
1645082400000|2022-02-17 07:20:00|127.39|126.29|127.55|126.45|127.57|126.47|127.36|126.26|225
1645082700000|2022-02-17 07:25:00|127.54|126.44|127.41|126.31|127.56|126.46|127.39|126.29|224
1645083000000|2022-02-17 07:30:00|127.39|126.29|127.46|126.36|127.48|126.38|127.3|126.2|217
1645083300000|2022-02-17 07:35:00|127.45|126.35|127.45|126.35|127.49|126.39|127.41|126.31|205
1645083600000|2022-02-17 07:40:00|127.44|126.34|127.67|126.57|127.76|126.66|127.43|126.33|250
1645083900000|2022-02-17 07:45:00|127.68|126.58|127.87|126.77|127.97|126.87|127.67|126.57|269
1645084200000|2022-02-17 07:50:00|127.88|126.78|127.82|126.72|127.93|126.83|127.76|126.66|215
1645084500000|2022-02-17 07:55:00|127.81|126.71|127.94|126.84|127.98|126.88|127.81|126.71|246
1645084800000|2022-02-17 08:00:00|127.95|126.85|128.04|126.94|128.05|126.95|127.85|126.75|272
1645085100000|2022-02-17 08:05:00|128.05|126.95|128.47|127.37|128.51|127.41|127.97|126.87|269
1645085400000|2022-02-17 08:10:00|128.44|127.34|128.18|127.08|128.49|127.39|128.15|127.05|287
1645085700000|2022-02-17 08:15:00|128.19|127.09|128.25|127.15|128.29|127.19|128.03|126.93|280
1645086000000|2022-02-17 08:20:00|128.24|127.14|127.97|126.87|128.29|127.19|127.96|126.86|235
1645086300000|2022-02-17 08:25:00|127.96|126.86|126.99|125.89|127.99|126.89|126.95|125.85|380
1645086600000|2022-02-17 08:30:00|126.96|125.86|126.08|124.98|126.98|125.88|125.86|124.76|642
1645086900000|2022-02-17 08:35:00|126.07|124.97|125.67|124.57|126.1|125|125.33|124.23|651
1645087200000|2022-02-17 08:40:00|125.68|124.58|126.3|125.2|126.4|125.3|125.51|124.41|490
1645087500000|2022-02-17 08:45:00|126.29|125.19|126.19|125.09|126.29|125.19|125.77|124.67|417
1645087800000|2022-02-17 08:50:00|126.17|125.07|126.29|125.19|126.38|125.28|126.13|125.03|399
1645088100000|2022-02-17 08:55:00|126.3|125.2|126.38|125.28|126.41|125.31|126.04|124.94|354
1645088400000|2022-02-17 09:00:00|126.36|125.26|126.19|125.09|126.68|125.58|126.18|125.08|367
1645088700000|2022-02-17 09:05:00|126.18|125.08|125.98|124.88|126.26|125.16|125.84|124.74|360
1645089000000|2022-02-17 09:10:00|125.99|124.89|125.99|124.89|126.07|124.97|125.95|124.85|277
1645089300000|2022-02-17 09:15:00|126.01|124.91|125.55|124.45|126.11|125.01|125.44|124.34|278
1645089600000|2022-02-17 09:20:00|125.54|124.44|125.79|124.69|125.82|124.72|124.8|123.7|606
1645089900000|2022-02-17 09:25:00|125.78|124.68|125.99|124.89|125.99|124.89|125.59|124.49|386
1645090200000|2022-02-17 09:30:00|126|124.9|125.79|124.69|126.09|124.99|125.77|124.67|381
1645090500000|2022-02-17 09:35:00|125.78|124.68|125.47|124.37|125.8|124.7|125.38|124.28|409
1645090800000|2022-02-17 09:40:00|125.46|124.36|125.45|124.35|125.81|124.71|125.45|124.35|280
1645091100000|2022-02-17 09:45:00|125.44|124.34|125.68|124.58|125.72|124.62|125.24|124.14|337
1645091400000|2022-02-17 09:50:00|125.67|124.57|125.78|124.68|125.89|124.79|125.57|124.47|300
1645091700000|2022-02-17 09:55:00|125.77|124.67|125.73|124.63|125.82|124.72|125.64|124.54|353
1645092000000|2022-02-17 10:00:00|125.72|124.62|125.86|124.76|125.89|124.79|125.52|124.42|341
1645092300000|2022-02-17 10:05:00|125.85|124.75|125.97|124.87|126.05|124.95|125.83|124.73|305
1645092600000|2022-02-17 10:10:00|125.94|124.84|125.98|124.88|126.05|124.95|125.83|124.73|309
1645092900000|2022-02-17 10:15:00|125.97|124.87|125.75|124.65|125.98|124.88|125.66|124.56|361
1645093200000|2022-02-17 10:20:00|125.74|124.64|125.63|124.53|125.77|124.67|125.57|124.47|321
1645093500000|2022-02-17 10:25:00|125.62|124.52|125.52|124.42|125.68|124.58|125.45|124.35|229
1645093800000|2022-02-17 10:30:00|125.51|124.41|125.39|124.29|125.67|124.57|125.34|124.24|310
1645094100000|2022-02-17 10:35:00|125.41|124.31|125.41|124.31|125.5|124.4|125.33|124.23|273
1645094400000|2022-02-17 10:40:00|125.37|124.27|125.49|124.39|125.59|124.49|125.37|124.27|229
1645094700000|2022-02-17 10:45:00|125.5|124.4|125.44|124.34|125.57|124.47|125.06|123.96|378
1645095000000|2022-02-17 10:50:00|125.43|124.33|125.39|124.29|125.49|124.39|125.35|124.25|238
1645095300000|2022-02-17 10:55:00|125.4|124.3|125.18|124.08|125.41|124.31|124.77|123.67|420
1645095600000|2022-02-17 11:00:00|125.17|124.07|125.37|124.27|125.46|124.36|124.98|123.88|350
1645095900000|2022-02-17 11:05:00|125.35|124.25|125.17|124.07|125.36|124.26|124.96|123.86|341
1645096200000|2022-02-17 11:10:00|125.16|124.06|125.65|124.55|125.65|124.55|125.11|124.01|356
1645096500000|2022-02-17 11:15:00|125.64|124.54|125.62|124.52|125.65|124.55|125.47|124.37|218
1645096800000|2022-02-17 11:20:00|125.61|124.51|125.79|124.69|125.83|124.73|125.57|124.47|241
1645097100000|2022-02-17 11:25:00|125.78|124.68|125.64|124.54|125.78|124.68|125.59|124.49|175
1645097400000|2022-02-17 11:30:00|125.63|124.53|125.68|124.58|125.76|124.66|125.47|124.37|251
1645097700000|2022-02-17 11:35:00|125.69|124.59|125.38|124.28|125.76|124.66|125.32|124.22|262
1645098000000|2022-02-17 11:40:00|125.39|124.29|125.63|124.53|125.64|124.54|125.36|124.26|206
1645098300000|2022-02-17 11:45:00|125.62|124.52|125.89|124.79|125.89|124.79|125.57|124.47|234
1645098600000|2022-02-17 11:50:00|125.87|124.77|125.68|124.58|125.89|124.79|125.64|124.54|294
1645098900000|2022-02-17 11:55:00|125.69|124.59|125.88|124.78|125.91|124.81|125.67|124.57|205
1645099200000|2022-02-17 12:00:00|125.9|124.8|126.17|125.07|126.22|125.12|125.81|124.71|384
1645099500000|2022-02-17 12:05:00|126.16|125.06|126.18|125.08|126.22|125.12|126.1|125|410
1645099800000|2022-02-17 12:10:00|126.19|125.09|126.08|124.98|126.2|125.1|125.96|124.86|310
1645100100000|2022-02-17 12:15:00|126.07|124.97|126.09|124.99|126.1|125|125.93|124.83|228
1645100400000|2022-02-17 12:20:00|126.08|124.98|125.99|124.89|126.08|124.98|125.88|124.78|245
1645100700000|2022-02-17 12:25:00|126|124.9|125.93|124.83|126.13|125.03|125.89|124.79|170
1645101000000|2022-02-17 12:30:00|125.92|124.82|125.78|124.68|125.94|124.84|125.61|124.51|254
1645101300000|2022-02-17 12:35:00|125.77|124.67|125.77|124.67|125.79|124.69|125.64|124.54|191
1645101600000|2022-02-17 12:40:00|125.78|124.68|125.91|124.81|125.92|124.82|125.67|124.57|155
1645101900000|2022-02-17 12:45:00|125.9|124.8|126.28|125.18|126.52|125.42|125.89|124.79|382
1645102200000|2022-02-17 12:50:00|126.3|125.2|126.09|124.99|126.31|125.21|125.97|124.87|311
1645102500000|2022-02-17 12:55:00|126.07|124.97|126.18|125.08|126.19|125.09|125.95|124.85|274
1645102800000|2022-02-17 13:00:00|126.17|125.07|126.07|124.97|126.27|125.17|126.04|124.94|310
1645103100000|2022-02-17 13:05:00|126.06|124.96|125.65|124.55|126.06|124.96|125.56|124.46|428
1645103400000|2022-02-17 13:10:00|125.66|124.56|125.48|124.38|125.78|124.68|125.34|124.24|332
1645103700000|2022-02-17 13:15:00|125.47|124.37|125.16|124.06|125.53|124.43|125.13|124.03|306
1645104000000|2022-02-17 13:20:00|125.17|124.07|124.06|122.96|125.18|124.08|123.42|122.32|756
1645104300000|2022-02-17 13:25:00|124.03|122.93|124.03|122.93|124.35|123.25|123.83|122.73|622
1645104600000|2022-02-17 13:30:00|124.02|122.92|124.48|123.38|124.48|123.38|123.95|122.85|484
1645104900000|2022-02-17 13:35:00|124.47|123.37|124.52|123.42|124.72|123.62|124.42|123.32|417
1645105200000|2022-02-17 13:40:00|124.51|123.41|124.05|122.95|124.54|123.44|123.91|122.81|497
1645105500000|2022-02-17 13:45:00|124.06|122.96|124.07|122.97|124.34|123.24|123.76|122.66|585
1645105800000|2022-02-17 13:50:00|124.06|122.96|123.64|122.54|124.29|123.19|123.58|122.48|554
1645106100000|2022-02-17 13:55:00|123.66|122.56|124.1|123|124.16|123.06|123.61|122.51|640
1645106400000|2022-02-17 14:00:00|124.09|122.99|124.68|123.58|124.7|123.6|123.85|122.75|574
1645106700000|2022-02-17 14:05:00|124.67|123.57|124.39|123.29|124.72|123.62|123.96|122.86|573
1645107000000|2022-02-17 14:10:00|124.4|123.3|124.33|123.23|124.53|123.43|124.3|123.2|338
1645107300000|2022-02-17 14:15:00|124.32|123.22|123.95|122.85|124.48|123.38|123.94|122.84|468
1645107600000|2022-02-17 14:20:00|123.93|122.83|123.64|122.54|123.96|122.86|123.55|122.45|432
1645107900000|2022-02-17 14:25:00|123.63|122.53|123.62|122.52|123.67|122.57|123.3|122.2|427
1645108200000|2022-02-17 14:30:00|123.63|122.53|124.07|122.97|124.07|122.97|123.51|122.41|456
1645108500000|2022-02-17 14:35:00|124.06|122.96|124.13|123.03|124.15|123.05|123.92|122.82|346
1645108800000|2022-02-17 14:40:00|124.14|123.04|123.76|122.66|124.17|123.07|123.59|122.49|410
1645109100000|2022-02-17 14:45:00|123.75|122.65|123.11|122.01|123.77|122.67|123.04|121.94|508
1645109400000|2022-02-17 14:50:00|123.1|122|122.56|121.46|123.11|122.01|122.44|121.34|524
1645109700000|2022-02-17 14:55:00|122.57|121.47|122.75|121.65|122.83|121.73|122.45|121.35|560
1645110000000|2022-02-17 15:00:00|122.76|121.66|123.03|121.93|123.16|122.06|122.52|121.42|511
1645110300000|2022-02-17 15:05:00|123.02|121.92|123.06|121.96|123.29|122.19|122.94|121.84|385
1645110600000|2022-02-17 15:10:00|123.05|121.95|123.15|122.05|123.18|122.08|122.85|121.75|443
1645110900000|2022-02-17 15:15:00|123.16|122.06|122.88|121.78|123.19|122.09|122.77|121.67|435
1645111200000|2022-02-17 15:20:00|122.89|121.79|122.76|121.66|122.89|121.79|122.57|121.47|419
1645111500000|2022-02-17 15:25:00|122.75|121.65|123.13|122.03|123.17|122.07|122.6|121.5|335
1645111800000|2022-02-17 15:30:00|123.14|122.04|123.38|122.28|123.4|122.3|123.07|121.97|392
1645112100000|2022-02-17 15:35:00|123.39|122.29|123.66|122.56|123.78|122.68|122.74|121.64|550
1645112400000|2022-02-17 15:40:00|123.64|122.54|123.64|122.54|123.7|122.6|123.45|122.35|402
1645112700000|2022-02-17 15:45:00|123.65|122.55|123.41|122.31|123.65|122.55|123.33|122.23|336
1645113000000|2022-02-17 15:50:00|123.42|122.32|123.39|122.29|123.43|122.33|123.16|122.06|421
1645113300000|2022-02-17 15:55:00|123.38|122.28|123.72|122.62|123.72|122.62|123.38|122.28|341
1645113600000|2022-02-17 16:00:00|123.73|122.63|123.06|121.96|123.8|122.7|122.97|121.87|522
1645113900000|2022-02-17 16:05:00|123.05|121.95|123.42|122.32|123.45|122.35|122.83|121.73|511
1645114200000|2022-02-17 16:10:00|123.4|122.3|124.08|122.98|124.21|123.11|123.4|122.3|521
1645114500000|2022-02-17 16:15:00|124.07|122.97|123.98|122.88|124.1|123|123.84|122.74|405
1645114800000|2022-02-17 16:20:00|123.97|122.87|123.52|122.42|123.99|122.89|123.35|122.25|361
1645115100000|2022-02-17 16:25:00|123.51|122.41|123.47|122.37|123.63|122.53|123.43|122.33|323
1645115400000|2022-02-17 16:30:00|123.44|122.34|123.77|122.67|123.88|122.78|123.13|122.03|338
1645115700000|2022-02-17 16:35:00|123.78|122.68|123.56|122.46|123.88|122.78|123.53|122.43|345
1645116000000|2022-02-17 16:40:00|123.55|122.45|123.62|122.52|123.67|122.57|123.5|122.4|338
1645116300000|2022-02-17 16:45:00|123.63|122.53|123.83|122.73|123.88|122.78|123.46|122.36|356
1645116600000|2022-02-17 16:50:00|123.82|122.72|123.38|122.28|123.83|122.73|123.35|122.25|302
1645116900000|2022-02-17 16:55:00|123.37|122.27|123.54|122.44|123.56|122.46|123.09|121.99|417
1645117200000|2022-02-17 17:00:00|123.52|122.42|123.49|122.39|123.6|122.5|123.23|122.13|425
1645117500000|2022-02-17 17:05:00|123.47|122.37|122.91|121.81|123.51|122.41|122.87|121.77|441
1645117800000|2022-02-17 17:10:00|122.93|121.83|123.11|122.01|123.12|122.02|122.86|121.76|415
1645118100000|2022-02-17 17:15:00|123.1|122|123.17|122.07|123.32|122.22|122.95|121.85|388
1645118400000|2022-02-17 17:20:00|123.18|122.08|123.16|122.06|123.28|122.18|123.15|122.05|310
1645118700000|2022-02-17 17:25:00|123.15|122.05|123.02|121.92|123.28|122.18|123.01|121.91|295
1645119000000|2022-02-17 17:30:00|123.01|121.91|123.19|122.09|123.29|122.19|122.94|121.84|370
1645119300000|2022-02-17 17:35:00|123.2|122.1|123.13|122.03|123.31|122.21|123.07|121.97|331
1645119600000|2022-02-17 17:40:00|123.14|122.04|122.95|121.85|123.14|122.04|122.84|121.74|288
1645119900000|2022-02-17 17:45:00|122.96|121.86|122.15|121.05|122.97|121.87|121.78|120.68|472
1645120200000|2022-02-17 17:50:00|122.14|121.04|122.29|121.19|122.32|121.22|122.01|120.91|469
1645120500000|2022-02-17 17:55:00|122.28|121.18|122.1|121|122.29|121.19|121.98|120.88|382
1645120800000|2022-02-17 18:00:00|122.11|121.01|121.95|120.85|122.47|121.37|121.93|120.83|441
1645121100000|2022-02-17 18:05:00|121.94|120.84|121.73|120.63|122.17|121.07|121.72|120.62|423
1645121400000|2022-02-17 18:10:00|121.74|120.64|119.89|118.79|121.74|120.64|119.43|118.33|670
1645121700000|2022-02-17 18:15:00|119.97|118.87|119.07|117.97|120.21|119.11|118.09|116.99|864
1645122000000|2022-02-17 18:20:00|119.06|117.96|119.17|118.07|119.33|118.23|118.86|117.76|726
1645122300000|2022-02-17 18:25:00|119.16|118.06|118.82|117.72|119.18|118.08|117.8|116.7|797
1645122600000|2022-02-17 18:30:00|118.83|117.73|118.69|117.59|119.28|118.18|118.67|117.57|626
1645122900000|2022-02-17 18:35:00|118.7|117.6|118.65|117.55|119.03|117.93|118.26|117.16|637
1645123200000|2022-02-17 18:40:00|118.66|117.56|119.08|117.98|119.14|118.04|118.59|117.49|530
1645123500000|2022-02-17 18:45:00|119.1|118|119.4|118.3|119.47|118.37|118.97|117.87|507
1645123800000|2022-02-17 18:50:00|119.41|118.31|119.98|118.88|119.98|118.88|119.28|118.18|494
1645124100000|2022-02-17 18:55:00|119.97|118.87|119.76|118.66|119.98|118.88|119.52|118.42|444
1645124400000|2022-02-17 19:00:00|119.75|118.65|119.57|118.47|119.75|118.65|119.32|118.22|403
1645124700000|2022-02-17 19:05:00|119.56|118.46|119.05|117.95|119.57|118.47|119.02|117.92|428
1645125000000|2022-02-17 19:10:00|119.04|117.94|118.88|117.78|119.08|117.98|118.66|117.56|401
1645125300000|2022-02-17 19:15:00|118.89|117.79|118.68|117.58|119.08|117.98|118.45|117.35|517
1645125600000|2022-02-17 19:20:00|118.66|117.56|118.24|117.14|119.02|117.92|118.13|117.03|459
1645125900000|2022-02-17 19:25:00|118.25|117.15|118.76|117.66|118.82|117.72|118.22|117.12|419
1645126200000|2022-02-17 19:30:00|118.77|117.67|118.77|117.67|118.97|117.87|118.54|117.44|448
1645126500000|2022-02-17 19:35:00|118.79|117.69|118.85|117.75|119.03|117.93|118.67|117.57|448
1645126800000|2022-02-17 19:40:00|118.87|117.77|118.94|117.84|119|117.9|118.66|117.56|400
1645127100000|2022-02-17 19:45:00|118.93|117.83|118.83|117.73|118.98|117.88|118.43|117.33|404
1645127400000|2022-02-17 19:50:00|118.84|117.74|118.67|117.57|118.84|117.74|118.62|117.52|299
1645127700000|2022-02-17 19:55:00|118.68|117.58|118.75|117.65|118.87|117.77|118.54|117.44|373
1645128000000|2022-02-17 20:00:00|118.78|117.68|117.98|116.88|118.78|117.68|117.93|116.83|462
1645128300000|2022-02-17 20:05:00|117.97|116.87|117.72|116.62|118|116.9|117.63|116.53|357
1645128600000|2022-02-17 20:10:00|117.73|116.63|117.91|116.81|118.01|116.91|117.36|116.26|548
1645128900000|2022-02-17 20:15:00|117.92|116.82|117.56|116.46|118.14|117.04|117.38|116.28|485
1645129200000|2022-02-17 20:20:00|117.54|116.44|117.64|116.54|117.75|116.65|117.45|116.35|482
1645129500000|2022-02-17 20:25:00|117.63|116.53|117.24|116.14|117.72|116.62|117.15|116.05|512
1645129800000|2022-02-17 20:30:00|117.25|116.15|116.55|115.45|117.42|116.32|116.54|115.44|481
1645130100000|2022-02-17 20:35:00|116.57|115.47|117.48|116.38|117.64|116.54|116.57|115.47|520
1645130400000|2022-02-17 20:40:00|117.49|116.39|117.72|116.62|117.82|116.72|117.26|116.16|488
1645130700000|2022-02-17 20:45:00|117.71|116.61|117.48|116.38|117.95|116.85|117.46|116.36|507
1645131000000|2022-02-17 20:50:00|117.49|116.39|117.34|116.24|117.5|116.4|117|115.9|520
1645131300000|2022-02-17 20:55:00|117.33|116.23|117.29|116.19|117.57|116.47|117.22|116.12|506
1645131600000|2022-02-17 21:00:00|117.3|116.2|117.38|116.28|117.65|116.55|117.26|116.16|467
1645131900000|2022-02-17 21:05:00|117.39|116.29|116.63|115.53|117.43|116.33|116.51|115.41|367
1645132200000|2022-02-17 21:10:00|116.66|115.56|116.7|115.6|116.78|115.68|115.93|114.83|689
1645132500000|2022-02-17 21:15:00|116.69|115.59|116.28|115.18|116.97|115.87|116.16|115.06|491
1645132800000|2022-02-17 21:20:00|116.27|115.17|115.71|114.61|116.79|115.69|115.47|114.37|542
1645133100000|2022-02-17 21:25:00|115.75|114.65|116.5|115.4|116.5|115.4|115.57|114.47|642
1645133400000|2022-02-17 21:30:00|116.51|115.41|117.29|116.19|117.37|116.27|116.38|115.28|585
1645133700000|2022-02-17 21:35:00|117.28|116.18|117.41|116.31|117.78|116.68|117.03|115.93|553
1645134000000|2022-02-17 21:40:00|117.42|116.32|117.2|116.1|117.74|116.64|117.07|115.97|449
1645134300000|2022-02-17 21:45:00|117.19|116.09|117.05|115.95|117.45|116.35|116.85|115.75|459
1645134600000|2022-02-17 21:50:00|117.04|115.94|117.74|116.64|117.8|116.7|116.92|115.82|429
1645134900000|2022-02-17 21:55:00|117.75|116.65|117.82|116.72|117.98|116.88|117.64|116.54|374
1645135200000|2022-02-17 22:00:00|117.81|116.71|117.7|116.6|118.1|117|117.54|116.44|329
1645135500000|2022-02-17 22:05:00|117.69|116.59|117.76|116.66|117.91|116.81|117.58|116.48|297
1645135800000|2022-02-17 22:10:00|117.77|116.67|117.4|116.3|117.77|116.67|117.28|116.18|329
1645136100000|2022-02-17 22:15:00|117.41|116.31|117.24|116.14|117.57|116.47|117.08|115.98|272
1645136400000|2022-02-17 22:20:00|117.25|116.15|117.1|116|117.47|116.37|116.8|115.7|180
1645136700000|2022-02-17 22:25:00|117.11|116.01|117.12|116.02|117.13|116.03|116.94|115.84|288
1645137000000|2022-02-17 22:30:00|117.13|116.03|117.34|116.24|117.36|116.26|117|115.9|193
1645137300000|2022-02-17 22:35:00|117.36|116.26|117.38|116.28|117.88|116.78|117.34|116.24|337
1645137600000|2022-02-17 22:40:00|117.39|116.29|117.49|116.39|117.66|116.56|117.39|116.29|266
1645137900000|2022-02-17 22:45:00|117.5|116.4|117.66|116.56|117.69|116.59|117.31|116.21|369
1645138200000|2022-02-17 22:50:00|117.68|116.58|117.52|116.42|117.76|116.66|117.39|116.29|323
1645138500000|2022-02-17 22:55:00|117.51|116.41|117.65|116.55|117.66|116.56|117.41|116.31|172
1645138800000|2022-02-17 23:00:00|117.64|116.54|117.17|116.07|117.65|116.55|117.08|115.98|331
1645139100000|2022-02-17 23:05:00|117.16|116.06|117.16|116.06|117.19|116.09|117.08|115.98|245
1645139400000|2022-02-17 23:10:00|117.17|116.07|117.02|115.92|117.36|116.26|116.96|115.86|346
1645139700000|2022-02-17 23:15:00|117.03|115.93|117.29|116.19|117.38|116.28|116.96|115.86|393
1645140000000|2022-02-17 23:20:00|117.3|116.2|117.25|116.15|117.4|116.3|117.23|116.13|333
1645140300000|2022-02-17 23:25:00|117.24|116.14|117.04|115.94|117.24|116.14|116.95|115.85|298
1645140600000|2022-02-17 23:30:00|117.06|115.96|116.78|115.68|117.07|115.97|116.76|115.66|403
1645140900000|2022-02-17 23:35:00|116.79|115.69|116.77|115.67|116.81|115.71|116.53|115.43|422
1645141200000|2022-02-17 23:40:00|116.76|115.66|116.76|115.66|116.94|115.84|116.63|115.53|383
1645141500000|2022-02-17 23:45:00|116.75|115.65|116.65|115.55|116.77|115.67|116.6|115.5|335
1645141800000|2022-02-17 23:50:00|116.66|115.56|116.78|115.68|116.91|115.81|116.56|115.46|409
1645142100000|2022-02-17 23:55:00|116.77|115.67|116.92|115.82|117.12|116.02|116.63|115.53|451
1645142400000|2022-02-18 00:00:00|116.91|115.81|116.35|115.25|116.98|115.88|115.85|114.75|525
1645142700000|2022-02-18 00:05:00|116.36|115.26|117.15|116.05|117.17|116.07|116.36|115.26|497
1645143000000|2022-02-18 00:10:00|117.16|116.06|116.37|115.27|117.16|116.06|116.24|115.14|452
1645143300000|2022-02-18 00:15:00|116.36|115.26|116.74|115.64|116.79|115.69|116.05|114.95|502
1645143600000|2022-02-18 00:20:00|116.72|115.62|116.77|115.67|116.86|115.76|116.46|115.36|445
1645143900000|2022-02-18 00:25:00|116.78|115.68|117.16|116.06|117.21|116.11|116.75|115.65|338
1645144200000|2022-02-18 00:30:00|117.15|116.05|117.15|116.05|117.37|116.27|116.98|115.88|418
1645144500000|2022-02-18 00:35:00|117.16|116.06|117.73|116.63|118.03|116.93|117.14|116.04|429
1645144800000|2022-02-18 00:40:00|117.72|116.62|117.35|116.25|117.82|116.72|117.34|116.24|375
1645145100000|2022-02-18 00:45:00|117.37|116.27|116.86|115.76|117.69|116.59|116.86|115.76|455
1645145400000|2022-02-18 00:50:00|116.87|115.77|117.66|116.56|117.67|116.57|116.82|115.72|392
1645145700000|2022-02-18 00:55:00|117.67|116.57|117.74|116.64|117.86|116.76|117.46|116.36|323
1645146000000|2022-02-18 01:00:00|117.73|116.63|117.38|116.28|117.73|116.63|117.36|116.26|372
1645146300000|2022-02-18 01:05:00|117.37|116.27|117.04|115.94|117.38|116.28|117.03|115.93|286
1645146600000|2022-02-18 01:10:00|117.03|115.93|117.05|115.95|117.18|116.08|116.95|115.85|301
1645146900000|2022-02-18 01:15:00|117.06|115.96|117.14|116.04|117.28|116.18|116.73|115.63|385
1645147200000|2022-02-18 01:20:00|117.15|116.05|116.77|115.67|117.2|116.1|116.76|115.66|328
1645147500000|2022-02-18 01:25:00|116.78|115.68|116.68|115.58|116.88|115.78|116.62|115.52|350
1645147800000|2022-02-18 01:30:00|116.67|115.57|117.55|116.45|117.55|116.45|116.58|115.48|420
1645148100000|2022-02-18 01:35:00|117.56|116.46|118.18|117.08|118.24|117.14|117.48|116.38|344
1645148400000|2022-02-18 01:40:00|118.2|117.1|118.13|117.03|118.33|117.23|118.12|117.02|426
1645148700000|2022-02-18 01:45:00|118.14|117.04|117.93|116.83|118.25|117.15|117.78|116.68|484
1645149000000|2022-02-18 01:50:00|117.94|116.84|117.72|116.62|118|116.9|117.55|116.45|391
1645149300000|2022-02-18 01:55:00|117.75|116.65|117.67|116.57|117.78|116.68|117.61|116.51|289
1645149600000|2022-02-18 02:00:00|117.68|116.58|117.89|116.79|117.94|116.84|117.57|116.47|382
1645149900000|2022-02-18 02:05:00|117.9|116.8|117.74|116.64|118.09|116.99|117.73|116.63|330
1645150200000|2022-02-18 02:10:00|117.75|116.65|117.67|116.57|117.76|116.66|117.29|116.19|381
1645150500000|2022-02-18 02:15:00|117.66|116.56|117.85|116.75|117.91|116.81|117.53|116.43|315
1645150800000|2022-02-18 02:20:00|117.86|116.76|117.88|116.78|117.88|116.78|117.74|116.64|240
1645151100000|2022-02-18 02:25:00|117.89|116.79|117.7|116.6|117.94|116.84|117.52|116.42|320
1645151400000|2022-02-18 02:30:00|117.71|116.61|117.7|116.6|117.79|116.69|117.57|116.47|291
1645151700000|2022-02-18 02:35:00|117.69|116.59|117.44|116.34|117.71|116.61|117.34|116.24|243
1645152000000|2022-02-18 02:40:00|117.43|116.33|117.58|116.48|117.58|116.48|117.33|116.23|273
1645152300000|2022-02-18 02:45:00|117.57|116.47|117.44|116.34|117.59|116.49|117.35|116.25|213
1645152600000|2022-02-18 02:50:00|117.43|116.33|117.56|116.46|117.6|116.5|117.37|116.27|241
1645152900000|2022-02-18 02:55:00|117.57|116.47|117.68|116.58|117.72|116.62|117.47|116.37|207
1645153200000|2022-02-18 03:00:00|117.67|116.57|117.53|116.43|117.7|116.6|117.51|116.41|173
1645153500000|2022-02-18 03:05:00|117.54|116.44|117.87|116.77|117.87|116.77|117.41|116.31|192
1645153800000|2022-02-18 03:10:00|117.9|116.8|117.75|116.65|117.9|116.8|117.72|116.62|163
1645154100000|2022-02-18 03:15:00|117.76|116.66|117.46|116.36|117.83|116.73|117.44|116.34|217
1645154400000|2022-02-18 03:20:00|117.45|116.35|117.32|116.22|117.46|116.36|117.28|116.18|180
1645154700000|2022-02-18 03:25:00|117.33|116.23|117.38|116.28|117.52|116.42|117.31|116.21|156
1645155000000|2022-02-18 03:30:00|117.37|116.27|117.26|116.16|117.4|116.3|117.25|116.15|104
1645155300000|2022-02-18 03:35:00|117.27|116.17|117.22|116.12|117.31|116.21|117.14|116.04|227
1645155600000|2022-02-18 03:40:00|117.23|116.13|117.13|116.03|117.25|116.15|116.9|115.8|227
1645155900000|2022-02-18 03:45:00|117.14|116.04|117.15|116.05|117.23|116.13|117.05|115.95|220
1645156200000|2022-02-18 03:50:00|117.16|116.06|117.29|116.19|117.33|116.23|117.16|116.06|217
1645156500000|2022-02-18 03:55:00|117.3|116.2|117.38|116.28|117.39|116.29|117.24|116.14|181
1645156800000|2022-02-18 04:00:00|117.37|116.27|117.43|116.33|117.56|116.46|117.36|116.26|229
1645157100000|2022-02-18 04:05:00|117.44|116.34|117.34|116.24|117.46|116.36|117.24|116.14|219
1645157400000|2022-02-18 04:10:00|117.35|116.25|117.15|116.05|117.35|116.25|117.11|116.01|181
1645157700000|2022-02-18 04:15:00|117.14|116.04|117.19|116.09|117.2|116.1|116.93|115.83|228
1645158000000|2022-02-18 04:20:00|117.2|116.1|117.46|116.36|117.47|116.37|117.15|116.05|257
1645158300000|2022-02-18 04:25:00|117.47|116.37|117.37|116.27|117.5|116.4|117.36|116.26|159
1645158600000|2022-02-18 04:30:00|117.36|116.26|117.57|116.47|117.59|116.49|117.29|116.19|256
1645158900000|2022-02-18 04:35:00|117.56|116.46|117.52|116.42|117.64|116.54|117.5|116.4|215
1645159200000|2022-02-18 04:40:00|117.51|116.41|117.6|116.5|117.62|116.52|117.49|116.39|214
1645159500000|2022-02-18 04:45:00|117.61|116.51|117.22|116.12|117.74|116.64|117.2|116.1|257
1645159800000|2022-02-18 04:50:00|117.23|116.13|116.96|115.86|117.27|116.17|116.87|115.77|367
1645160100000|2022-02-18 04:55:00|116.95|115.85|116.86|115.76|117.05|115.95|116.82|115.72|280
1645160400000|2022-02-18 05:00:00|116.87|115.77|117.02|115.92|117.04|115.94|116.84|115.74|226
1645160700000|2022-02-18 05:05:00|117.03|115.93|117.14|116.04|117.33|116.23|117.01|115.91|284
1645161000000|2022-02-18 05:10:00|117.13|116.03|117.26|116.16|117.38|116.28|117.11|116.01|308
1645161300000|2022-02-18 05:15:00|117.25|116.15|117.41|116.31|117.47|116.37|117.16|116.06|322
1645161600000|2022-02-18 05:20:00|117.4|116.3|117.47|116.37|117.5|116.4|117.38|116.28|261
1645161900000|2022-02-18 05:25:00|117.48|116.38|117.68|116.58|117.79|116.69|117.46|116.36|301
1645162200000|2022-02-18 05:30:00|117.69|116.59|117.78|116.68|117.81|116.71|117.68|116.58|213
1645162500000|2022-02-18 05:35:00|117.77|116.67|117.88|116.78|117.9|116.8|117.75|116.65|247
1645162800000|2022-02-18 05:40:00|117.87|116.77|117.6|116.5|117.89|116.79|117.58|116.48|321
1645163100000|2022-02-18 05:45:00|117.59|116.49|117.9|116.8|117.91|116.81|117.59|116.49|271
1645163400000|2022-02-18 05:50:00|117.89|116.79|117.72|116.62|118|116.9|117.69|116.59|319
1645163700000|2022-02-18 05:55:00|117.71|116.61|117.79|116.69|117.92|116.82|117.58|116.48|287
1645164000000|2022-02-18 06:00:00|117.77|116.67|117.99|116.89|117.99|116.89|117.62|116.52|265
1645164300000|2022-02-18 06:05:00|117.98|116.88|118.08|116.98|118.12|117.02|117.94|116.84|195
1645164600000|2022-02-18 06:10:00|118.09|116.99|118.36|117.26|118.45|117.35|118.06|116.96|236
1645164900000|2022-02-18 06:15:00|118.38|117.28|118.48|117.38|118.49|117.39|118.35|117.25|194
1645165200000|2022-02-18 06:20:00|118.47|117.37|118.26|117.16|118.49|117.39|118.21|117.11|203
1645165500000|2022-02-18 06:25:00|118.25|117.15|118.16|117.06|118.26|117.16|118.08|116.98|259
1645165800000|2022-02-18 06:30:00|118.15|117.05|117.78|116.68|118.19|117.09|117.45|116.35|267
1645166100000|2022-02-18 06:35:00|117.79|116.69|117.74|116.64|117.79|116.69|117.53|116.43|361
1645166400000|2022-02-18 06:40:00|117.75|116.65|118|116.9|118.13|117.03|117.74|116.64|347
1645166700000|2022-02-18 06:45:00|117.99|116.89|117.84|116.74|118.02|116.92|117.68|116.58|291
1645167000000|2022-02-18 06:50:00|117.85|116.75|117.99|116.89|118.02|116.92|117.74|116.64|295
1645167300000|2022-02-18 06:55:00|118|116.9|118.05|116.95|118.05|116.95|117.84|116.74|351
1645167600000|2022-02-18 07:00:00|118.06|116.96|118.22|117.12|118.26|117.16|118.05|116.95|373
1645167900000|2022-02-18 07:05:00|118.23|117.13|118.3|117.2|118.34|117.24|118.19|117.09|283
1645168200000|2022-02-18 07:10:00|118.29|117.19|118.4|117.3|118.42|117.32|118.26|117.16|324
1645168500000|2022-02-18 07:15:00|118.41|117.31|118.49|117.39|118.57|117.47|118.34|117.24|287
1645168800000|2022-02-18 07:20:00|118.48|117.38|118.28|117.18|118.53|117.43|118.26|117.16|260
1645169100000|2022-02-18 07:25:00|118.27|117.17|117.75|116.65|118.31|117.21|117.59|116.49|346
1645169400000|2022-02-18 07:30:00|117.74|116.64|117.71|116.61|117.9|116.8|117.64|116.54|298
1645169700000|2022-02-18 07:35:00|117.7|116.6|117.9|116.8|117.91|116.81|117.67|116.57|360
1645170000000|2022-02-18 07:40:00|117.89|116.79|118.14|117.04|118.17|117.07|117.89|116.79|269
1645170300000|2022-02-18 07:45:00|118.13|117.03|118.06|116.96|118.17|117.07|118|116.9|256
1645170600000|2022-02-18 07:50:00|118.05|116.95|117.91|116.81|118.07|116.97|117.9|116.8|278
1645170900000|2022-02-18 07:55:00|117.92|116.82|118.13|117.03|118.13|117.03|117.9|116.8|280
1645171200000|2022-02-18 08:00:00|118.12|117.02|122.38|121.28|123.88|122.78|118.06|116.96|876
1645171500000|2022-02-18 08:05:00|122.25|121.15|120.59|119.49|122.38|121.28|120.44|119.34|733
1645171800000|2022-02-18 08:10:00|120.6|119.5|121.16|120.06|121.24|120.14|120.49|119.39|593
1645172100000|2022-02-18 08:15:00|121.15|120.05|120.68|119.58|121.26|120.16|120.66|119.56|460
1645172400000|2022-02-18 08:20:00|120.69|119.59|120.47|119.37|120.95|119.85|120.43|119.33|370
1645172700000|2022-02-18 08:25:00|120.46|119.36|120.75|119.65|120.8|119.7|120.04|118.94|512
1645173000000|2022-02-18 08:30:00|120.74|119.64|119.82|118.72|120.75|119.65|119.43|118.33|594
1645173300000|2022-02-18 08:35:00|119.83|118.73|119.58|118.48|119.83|118.73|119.47|118.37|468
1645173600000|2022-02-18 08:40:00|119.59|118.49|119.66|118.56|119.88|118.78|119.5|118.4|558
1645173900000|2022-02-18 08:45:00|119.67|118.57|119.19|118.09|119.87|118.77|119.15|118.05|573
1645174200000|2022-02-18 08:50:00|119.22|118.12|119.87|118.77|120.04|118.94|119.15|118.05|521
1645174500000|2022-02-18 08:55:00|119.86|118.76|120.06|118.96|120.55|119.45|119.84|118.74|594
1645174800000|2022-02-18 09:00:00|120.05|118.95|120.07|118.97|120.3|119.2|120.05|118.95|443
1645175100000|2022-02-18 09:05:00|120.08|118.98|119.97|118.87|120.14|119.04|119.85|118.75|352
1645175400000|2022-02-18 09:10:00|119.98|118.88|119.78|118.68|120|118.9|119.65|118.55|402
1645175700000|2022-02-18 09:15:00|119.77|118.67|119.66|118.56|120.01|118.91|119.54|118.44|339
1645176000000|2022-02-18 09:20:00|119.65|118.55|120.02|118.92|120.05|118.95|119.65|118.55|364
1645176300000|2022-02-18 09:25:00|120.01|118.91|120.17|119.07|120.21|119.11|120|118.9|210
1645176600000|2022-02-18 09:30:00|120.18|119.08|120.07|118.97|120.28|119.18|119.99|118.89|233
1645176900000|2022-02-18 09:35:00|120.05|118.95|120.09|118.99|120.1|119|120.02|118.92|264
1645177200000|2022-02-18 09:40:00|120.08|118.98|120.42|119.32|120.43|119.33|120.07|118.97|322
1645177500000|2022-02-18 09:45:00|120.41|119.31|120.49|119.39|120.55|119.45|120.36|119.26|309
1645177800000|2022-02-18 09:50:00|120.48|119.38|120.26|119.16|120.59|119.49|120.14|119.04|370
1645178100000|2022-02-18 09:55:00|120.25|119.15|120.63|119.53|120.71|119.61|120.22|119.12|238
1645178400000|2022-02-18 10:00:00|120.64|119.54|120.19|119.09|120.64|119.54|120.19|119.09|315
1645178700000|2022-02-18 10:05:00|120.2|119.1|119.98|118.88|120.23|119.13|119.89|118.79|336
1645179000000|2022-02-18 10:10:00|119.97|118.87|119.87|118.77|119.99|118.89|119.63|118.53|298
1645179300000|2022-02-18 10:15:00|119.86|118.76|120.06|118.96|120.51|119.41|119.78|118.68|371
1645179600000|2022-02-18 10:20:00|120.09|118.99|119.67|118.57|120.58|119.48|119.67|118.57|415
1645179900000|2022-02-18 10:25:00|119.65|118.55|119.89|118.79|119.98|118.88|119.62|118.52|363
1645180200000|2022-02-18 10:30:00|119.9|118.8|119.8|118.7|120.03|118.93|119.69|118.59|341
1645180500000|2022-02-18 10:35:00|119.79|118.69|119.72|118.62|119.79|118.69|119.34|118.24|391
1645180800000|2022-02-18 10:40:00|119.73|118.63|119.56|118.46|119.81|118.71|119.48|118.38|390
1645181100000|2022-02-18 10:45:00|119.57|118.47|119.83|118.73|119.98|118.88|119.33|118.23|431
1645181400000|2022-02-18 10:50:00|119.84|118.74|119.79|118.69|119.9|118.8|119.71|118.61|317
1645181700000|2022-02-18 10:55:00|119.78|118.68|119.57|118.47|119.84|118.74|119.55|118.45|336
1645182000000|2022-02-18 11:00:00|119.58|118.48|119|117.9|119.76|118.66|119|117.9|372
1645182300000|2022-02-18 11:05:00|119.01|117.91|118.8|117.7|119.27|118.17|118.54|117.44|497
1645182600000|2022-02-18 11:10:00|118.81|117.71|118.59|117.49|118.87|117.77|118.28|117.18|520
1645182900000|2022-02-18 11:15:00|118.58|117.48|118.67|117.57|118.87|117.77|118.32|117.22|487
1645183200000|2022-02-18 11:20:00|118.66|117.56|118.88|117.78|118.99|117.89|118.46|117.36|413
1645183500000|2022-02-18 11:25:00|118.89|117.79|119.17|118.07|119.56|118.46|118.88|117.78|391
1645183800000|2022-02-18 11:30:00|119.18|118.08|119.18|118.08|119.45|118.35|119.15|118.05|355
1645184100000|2022-02-18 11:35:00|119.17|118.07|118.95|117.85|119.28|118.18|118.91|117.81|447
1645184400000|2022-02-18 11:40:00|118.96|117.86|119.28|118.18|119.34|118.24|118.67|117.57|435
1645184700000|2022-02-18 11:45:00|119.27|118.17|119.59|118.49|119.86|118.76|119.26|118.16|399
1645185000000|2022-02-18 11:50:00|119.6|118.5|119.31|118.21|119.72|118.62|119.17|118.07|397
1645185300000|2022-02-18 11:55:00|119.3|118.2|118.83|117.73|119.33|118.23|118.72|117.62|458
1645185600000|2022-02-18 12:00:00|118.89|117.79|119|117.9|119.1|118|118.27|117.17|672
1645185900000|2022-02-18 12:05:00|118.99|117.89|119.46|118.36|119.63|118.53|118.94|117.84|493
1645186200000|2022-02-18 12:10:00|119.45|118.35|120.36|119.26|120.36|119.26|119.42|118.32|466
1645186500000|2022-02-18 12:15:00|120.31|119.21|120.19|119.09|120.31|119.21|119.98|118.88|527
1645186800000|2022-02-18 12:20:00|120.18|119.08|120.36|119.26|120.39|119.29|120.03|118.93|447
1645187100000|2022-02-18 12:25:00|120.37|119.27|120.44|119.34|120.58|119.48|120.27|119.17|415
1645187400000|2022-02-18 12:30:00|120.43|119.33|120.45|119.35|120.51|119.41|120.23|119.13|315
1645187700000|2022-02-18 12:35:00|120.46|119.36|119.94|118.84|120.46|119.36|119.85|118.75|418
1645188000000|2022-02-18 12:40:00|119.93|118.83|119.96|118.86|120.45|119.35|119.88|118.78|443
1645188300000|2022-02-18 12:45:00|119.97|118.87|120.28|119.18|120.43|119.33|119.87|118.77|459
1645188600000|2022-02-18 12:50:00|120.29|119.19|120.96|119.86|121.17|120.07|120.29|119.19|490
1645188900000|2022-02-18 12:55:00|120.97|119.87|121.69|120.59|121.7|120.6|120.88|119.78|411
1645189200000|2022-02-18 13:00:00|121.7|120.6|121.48|120.38|122.11|121.01|121.35|120.25|508
1645189500000|2022-02-18 13:05:00|121.47|120.37|121.34|120.24|121.69|120.59|121.13|120.03|544
1645189800000|2022-02-18 13:10:00|121.33|120.23|121.18|120.08|122.4|121.3|121.14|120.04|670
1645190100000|2022-02-18 13:15:00|121.21|120.11|121.24|120.14|121.35|120.25|121.14|120.04|453
1645190400000|2022-02-18 13:20:00|121.23|120.13|120.85|119.75|121.3|120.2|120.71|119.61|430
1645190700000|2022-02-18 13:25:00|120.84|119.74|120.16|119.06|120.84|119.74|120.03|118.93|525
1645191000000|2022-02-18 13:30:00|120.15|119.05|120.05|118.95|120.18|119.08|119.75|118.65|509
1645191300000|2022-02-18 13:35:00|120.04|118.94|120.73|119.63|120.82|119.72|120.02|118.92|489
1645191600000|2022-02-18 13:40:00|120.71|119.61|120.97|119.87|121.04|119.94|120.62|119.52|384
1645191900000|2022-02-18 13:45:00|120.96|119.86|120.95|119.85|121.01|119.91|120.85|119.75|359
1645192200000|2022-02-18 13:50:00|120.94|119.84|120.9|119.8|120.97|119.87|120.51|119.41|444
1645192500000|2022-02-18 13:55:00|120.91|119.81|120.88|119.78|121.19|120.09|120.85|119.75|410
1645192800000|2022-02-18 14:00:00|120.86|119.76|121.34|120.24|121.37|120.27|120.83|119.73|482
1645193100000|2022-02-18 14:05:00|121.33|120.23|121.26|120.16|121.56|120.46|121.25|120.15|330
1645193400000|2022-02-18 14:10:00|121.25|120.15|120.75|119.65|121.43|120.33|120.71|119.61|415
1645193700000|2022-02-18 14:15:00|120.74|119.64|120.38|119.28|120.79|119.69|120.37|119.27|418
1645194000000|2022-02-18 14:20:00|120.37|119.27|120.17|119.07|120.41|119.31|119.98|118.88|389
1645194300000|2022-02-18 14:25:00|120.18|119.08|119.58|118.48|120.34|119.24|119.41|118.31|641
1645194600000|2022-02-18 14:30:00|119.59|118.49|119.28|118.18|120.26|119.16|119.25|118.15|610
1645194900000|2022-02-18 14:35:00|119.27|118.17|117.36|116.26|119.31|118.21|117.34|116.24|852
1645195200000|2022-02-18 14:40:00|117.38|116.28|116.56|115.46|117.38|116.28|116.35|115.25|841
1645195500000|2022-02-18 14:45:00|116.57|115.47|117.1|116|117.44|116.34|116.56|115.46|750
1645195800000|2022-02-18 14:50:00|117.11|116.01|119.04|117.94|119.13|118.03|117.11|116.01|747
1645196100000|2022-02-18 14:55:00|119.05|117.95|119.4|118.3|119.58|118.48|118.54|117.44|791
1645196400000|2022-02-18 15:00:00|119.39|118.29|119.68|118.58|120.35|119.25|119.35|118.25|786
1645196700000|2022-02-18 15:05:00|119.73|118.63|119.25|118.15|119.77|118.67|119.01|117.91|657
1645197000000|2022-02-18 15:10:00|119.26|118.16|118.97|117.87|119.3|118.2|118.63|117.53|616
1645197300000|2022-02-18 15:15:00|119|117.9|118.88|117.78|119.46|118.36|118.68|117.58|609
1645197600000|2022-02-18 15:20:00|118.89|117.79|118.53|117.43|119.02|117.92|118.51|117.41|534
1645197900000|2022-02-18 15:25:00|118.52|117.42|118.35|117.25|118.59|117.49|118.08|116.98|471
1645198200000|2022-02-18 15:30:00|118.33|117.23|117.32|116.22|118.35|117.25|116.81|115.71|755
1645198500000|2022-02-18 15:35:00|117.33|116.23|117.14|116.04|117.36|116.26|116.56|115.46|750
1645198800000|2022-02-18 15:40:00|117.13|116.03|117.08|115.98|117.36|116.26|116.64|115.54|684
1645199100000|2022-02-18 15:45:00|117.07|115.97|116.48|115.38|117.17|116.07|115.97|114.87|683
1645199400000|2022-02-18 15:50:00|116.49|115.39|116.61|115.51|116.84|115.74|116.14|115.04|620
1645199700000|2022-02-18 15:55:00|116.59|115.49|116.67|115.57|116.77|115.67|116.46|115.36|539
1645200000000|2022-02-18 16:00:00|116.66|115.56|115.55|114.45|116.88|115.78|115.38|114.28|710
1645200300000|2022-02-18 16:05:00|115.56|114.46|115.73|114.63|116.13|115.03|114.99|113.89|769
1645200600000|2022-02-18 16:10:00|115.74|114.64|116.65|115.55|116.75|115.65|115.72|114.62|660
1645200900000|2022-02-18 16:15:00|116.66|115.56|117.16|116.06|117.42|116.32|116.65|115.55|634
1645201200000|2022-02-18 16:20:00|117.15|116.05|117.51|116.41|117.66|116.56|117.04|115.94|584
1645201500000|2022-02-18 16:25:00|117.52|116.42|117.39|116.29|118.38|117.28|117.36|116.26|609
1645201800000|2022-02-18 16:30:00|117.38|116.28|117.35|116.25|117.8|116.7|117.15|116.05|585
1645202100000|2022-02-18 16:35:00|117.36|116.26|117.86|116.76|117.87|116.77|117.13|116.03|595
1645202400000|2022-02-18 16:40:00|117.84|116.74|117.47|116.37|117.87|116.77|117.41|116.31|503
1645202700000|2022-02-18 16:45:00|117.46|116.36|117.05|115.95|117.6|116.5|116.94|115.84|493
1645203000000|2022-02-18 16:50:00|117.04|115.94|116.94|115.84|117.17|116.07|116.82|115.72|499
1645203300000|2022-02-18 16:55:00|116.93|115.83|116.05|114.95|116.94|115.84|116.05|114.95|585
1645203600000|2022-02-18 17:00:00|116.02|114.92|116.67|115.57|116.77|115.67|116.02|114.92|585
1645203900000|2022-02-18 17:05:00|116.68|115.58|117.14|116.04|117.28|116.18|116.65|115.55|544
1645204200000|2022-02-18 17:10:00|117.15|116.05|116.78|115.68|117.27|116.17|116.75|115.65|461
1645204500000|2022-02-18 17:15:00|116.77|115.67|117.2|116.1|117.37|116.27|116.48|115.38|559
1645204800000|2022-02-18 17:20:00|117.21|116.11|116.84|115.74|117.38|116.28|116.72|115.62|453
1645205100000|2022-02-18 17:25:00|116.85|115.75|116.55|115.45|116.88|115.78|116.52|115.42|467
1645205400000|2022-02-18 17:30:00|116.54|115.44|116.54|115.44|116.9|115.8|116.25|115.15|583
1645205700000|2022-02-18 17:35:00|116.56|115.46|116.32|115.22|116.65|115.55|116.11|115.01|592
1645206000000|2022-02-18 17:40:00|116.33|115.23|116.45|115.35|116.7|115.6|116.32|115.22|488
1645206300000|2022-02-18 17:45:00|116.44|115.34|116.7|115.6|116.85|115.75|116.4|115.3|496
1645206600000|2022-02-18 17:50:00|116.69|115.59|116.73|115.63|117.05|115.95|116.62|115.52|471
1645206900000|2022-02-18 17:55:00|116.72|115.62|116.71|115.61|116.84|115.74|116.53|115.43|373
1645207200000|2022-02-18 18:00:00|116.7|115.6|116.41|115.31|116.83|115.73|116.24|115.14|481
1645207500000|2022-02-18 18:05:00|116.4|115.3|116.04|114.94|116.45|115.35|115.83|114.73|563
1645207800000|2022-02-18 18:10:00|116.05|114.95|115.96|114.86|116.25|115.15|115.87|114.77|460
1645208100000|2022-02-18 18:15:00|115.95|114.85|116.02|114.92|116.24|115.14|115.89|114.79|524
1645208400000|2022-02-18 18:20:00|116.03|114.93|116.57|115.47|116.73|115.63|115.98|114.88|432
1645208700000|2022-02-18 18:25:00|116.59|115.49|116.55|115.45|116.72|115.62|116.4|115.3|428
1645209000000|2022-02-18 18:30:00|116.54|115.44|116.81|115.71|116.82|115.72|116.52|115.42|278
1645209300000|2022-02-18 18:35:00|116.82|115.72|117.39|116.29|117.43|116.33|116.82|115.72|491
1645209600000|2022-02-18 18:40:00|117.38|116.28|117.24|116.14|117.43|116.33|117.19|116.09|408
1645209900000|2022-02-18 18:45:00|117.23|116.13|117.43|116.33|117.48|116.38|117.21|116.11|390
1645210200000|2022-02-18 18:50:00|117.44|116.34|117.54|116.44|117.71|116.61|117.24|116.14|450
1645210500000|2022-02-18 18:55:00|117.53|116.43|117.39|116.29|117.53|116.43|117.28|116.18|370
1645210800000|2022-02-18 19:00:00|117.4|116.3|117.38|116.28|117.54|116.44|117.31|116.21|422
1645211100000|2022-02-18 19:05:00|117.39|116.29|116.92|115.82|117.42|116.32|116.88|115.78|436
1645211400000|2022-02-18 19:10:00|116.93|115.83|116.78|115.68|116.98|115.88|116.76|115.66|380
1645211700000|2022-02-18 19:15:00|116.77|115.67|116.88|115.78|117.25|116.15|116.7|115.6|489
1645212000000|2022-02-18 19:20:00|116.9|115.8|117.13|116.03|117.17|116.07|116.8|115.7|382
1645212300000|2022-02-18 19:25:00|117.12|116.02|117.05|115.95|117.14|116.04|116.91|115.81|393
1645212600000|2022-02-18 19:30:00|117.04|115.94|117.11|116.01|117.27|116.17|116.9|115.8|509
1645212900000|2022-02-18 19:35:00|117.1|116|116.67|115.57|117.12|116.02|116.63|115.53|398
1645213200000|2022-02-18 19:40:00|116.65|115.55|116.49|115.39|116.71|115.61|116.48|115.38|362
1645213500000|2022-02-18 19:45:00|116.5|115.4|116.4|115.3|116.55|115.45|116.27|115.17|423
1645213800000|2022-02-18 19:50:00|116.39|115.29|116.72|115.62|116.74|115.64|116.33|115.23|383
1645214100000|2022-02-18 19:55:00|116.71|115.61|116.82|115.72|116.88|115.78|116.64|115.54|341
1645214400000|2022-02-18 20:00:00|116.81|115.71|116.96|115.86|117.35|116.25|116.81|115.71|523
1645214700000|2022-02-18 20:05:00|116.95|115.85|116.83|115.73|117.11|116.01|116.75|115.65|452
1645215000000|2022-02-18 20:10:00|116.85|115.75|116.63|115.53|117.04|115.94|116.6|115.5|463
1645215300000|2022-02-18 20:15:00|116.64|115.54|116.28|115.18|116.7|115.6|116.25|115.15|443
1645215600000|2022-02-18 20:20:00|116.29|115.19|116.29|115.19|116.48|115.38|116.26|115.16|421
1645215900000|2022-02-18 20:25:00|116.27|115.17|116.13|115.03|116.41|115.31|116.09|114.99|436
1645216200000|2022-02-18 20:30:00|116.14|115.04|115.53|114.43|116.15|115.05|115.51|114.41|357
1645216500000|2022-02-18 20:35:00|115.54|114.44|115.61|114.51|115.67|114.57|115.46|114.36|340
1645216800000|2022-02-18 20:40:00|115.6|114.5|116.02|114.92|116.15|115.05|115.59|114.49|371
1645217100000|2022-02-18 20:45:00|116.03|114.93|116.12|115.02|116.17|115.07|115.79|114.69|390
1645217400000|2022-02-18 20:50:00|116.11|115.01|115.64|114.54|116.11|115.01|115.51|114.41|435
1645217700000|2022-02-18 20:55:00|115.65|114.55|115.77|114.67|115.77|114.67|115.54|114.44|446
1645218000000|2022-02-18 21:00:00|115.73|114.63|116.14|115.04|116.31|115.21|115.73|114.63|473
1645218300000|2022-02-18 21:05:00|116.13|115.03|115.83|114.73|116.25|115.15|115.71|114.61|327
1645218600000|2022-02-18 21:10:00|115.82|114.72|116.21|115.11|116.24|115.14|115.81|114.71|346
1645218900000|2022-02-18 21:15:00|116.2|115.1|116.5|115.4|116.55|115.45|116.1|115|290
1645219200000|2022-02-18 21:20:00|116.51|115.41|116.52|115.42|116.56|115.46|116.4|115.3|176
1645219500000|2022-02-18 21:25:00|116.51|115.41|116.79|115.69|116.83|115.73|116.43|115.33|218
1645219800000|2022-02-18 21:30:00|116.82|115.72|116.23|115.13|116.82|115.72|116.23|115.13|248
1645220100000|2022-02-18 21:35:00|116.24|115.14|116.36|115.26|116.45|115.35|116.05|114.95|248
1645220400000|2022-02-18 21:40:00|116.35|115.25|116.52|115.42|116.55|115.45|116.22|115.12|205
1645220700000|2022-02-18 21:45:00|116.5|115.4|116.13|115.03|116.5|115.4|116.12|115.02|219
1645221000000|2022-02-18 21:50:00|116.12|115.02|116.02|114.92|116.26|115.16|115.92|114.82|184
1645221300000|2022-02-18 21:55:00|116.03|114.93|115.94|114.84|116.24|115.14|115.94|114.84|183
1645257600000|2022-02-19 08:00:00|117.43|116.33|117.55|116.45|117.6|116.5|117.43|116.33|144
1645257900000|2022-02-19 08:05:00|117.54|116.44|117.52|116.42|117.6|116.5|117.52|116.42|100
1645258200000|2022-02-19 08:10:00|117.55|116.45|117.45|116.35|117.58|116.48|117.43|116.33|110
1645258500000|2022-02-19 08:15:00|117.43|116.33|117.48|116.38|117.51|116.41|117.42|116.32|91
1645258800000|2022-02-19 08:20:00|117.49|116.39|117.48|116.38|117.59|116.49|117.47|116.37|99
1645259100000|2022-02-19 08:25:00|117.49|116.39|117.36|116.26|117.49|116.39|117.13|116.03|141
1645259400000|2022-02-19 08:30:00|117.35|116.25|117.2|116.1|117.56|116.46|117.18|116.08|147
1645259700000|2022-02-19 08:35:00|117.19|116.09|117.14|116.04|117.39|116.29|116.98|115.88|220
1645260000000|2022-02-19 08:40:00|117.15|116.05|117.26|116.16|117.35|116.25|117.14|116.04|122
1645260300000|2022-02-19 08:45:00|117.27|116.17|117.03|115.93|117.35|116.25|116.89|115.79|227
1645260600000|2022-02-19 08:50:00|117.04|115.94|116.61|115.51|117.04|115.94|116.39|115.29|350
1645260900000|2022-02-19 08:55:00|116.62|115.52|116.56|115.46|116.77|115.67|116.55|115.45|234
1645261200000|2022-02-19 09:00:00|116.55|115.45|116.87|115.77|116.96|115.86|116.38|115.28|240
1645261500000|2022-02-19 09:05:00|116.85|115.75|116.54|115.44|116.88|115.78|116.38|115.28|241
1645261800000|2022-02-19 09:10:00|116.53|115.43|116.39|115.29|116.69|115.59|116.24|115.14|285
1645262100000|2022-02-19 09:15:00|116.4|115.3|116.57|115.47|116.61|115.51|116.39|115.29|239
1645262400000|2022-02-19 09:20:00|116.58|115.48|116.51|115.41|116.77|115.67|116.47|115.37|149
1645262700000|2022-02-19 09:25:00|116.52|115.42|116.47|115.37|116.7|115.6|116.47|115.37|143
1645263000000|2022-02-19 09:30:00|116.46|115.36|116.68|115.58|116.7|115.6|116.46|115.36|165
1645263300000|2022-02-19 09:35:00|116.67|115.57|116.53|115.43|116.82|115.72|116.47|115.37|155
1645263600000|2022-02-19 09:40:00|116.52|115.42|116.45|115.35|116.6|115.5|116.29|115.19|182
1645263900000|2022-02-19 09:45:00|116.44|115.34|116.35|115.25|116.58|115.48|116.3|115.2|140
1645264200000|2022-02-19 09:50:00|116.34|115.24|116.42|115.32|116.43|115.33|116.28|115.18|132
1645264500000|2022-02-19 09:55:00|116.41|115.31|116.38|115.28|116.51|115.41|116.34|115.24|89
1645264800000|2022-02-19 10:00:00|116.39|115.29|116.57|115.47|116.58|115.48|116.39|115.29|167
1645265100000|2022-02-19 10:05:00|116.58|115.48|116.5|115.4|116.67|115.57|116.47|115.37|158
1645265400000|2022-02-19 10:10:00|116.47|115.37|116.51|115.41|116.63|115.53|116.39|115.29|118
1645265700000|2022-02-19 10:15:00|116.5|115.4|116.09|114.99|116.59|115.49|116.08|114.98|188
1645266000000|2022-02-19 10:20:00|116.08|114.98|115.88|114.78|116.31|115.21|115.7|114.6|320
1645266300000|2022-02-19 10:25:00|115.89|114.79|115.77|114.67|116.01|114.91|115.66|114.56|258
1645266600000|2022-02-19 10:30:00|115.78|114.68|116.07|114.97|116.16|115.06|115.59|114.49|262
1645266900000|2022-02-19 10:35:00|116.03|114.93|115.9|114.8|116.03|114.93|115.79|114.69|148
1645267200000|2022-02-19 10:40:00|115.89|114.79|115.7|114.6|115.99|114.89|115.67|114.57|142
1645267500000|2022-02-19 10:45:00|115.69|114.59|115.91|114.81|116.01|114.91|115.69|114.59|171
1645267800000|2022-02-19 10:50:00|115.92|114.82|115.94|114.84|116.05|114.95|115.76|114.66|147
1645268100000|2022-02-19 10:55:00|115.93|114.83|116.16|115.06|116.27|115.17|115.88|114.78|245
1645268400000|2022-02-19 11:00:00|116.17|115.07|116.28|115.18|116.41|115.31|116.03|114.93|204
1645268700000|2022-02-19 11:05:00|116.29|115.19|116.17|115.07|116.38|115.28|116.15|115.05|144
1645269000000|2022-02-19 11:10:00|116.16|115.06|116.18|115.08|116.29|115.19|116.08|114.98|143
1645269300000|2022-02-19 11:15:00|116.17|115.07|116.04|114.94|116.22|115.12|116.04|114.94|114
1645269600000|2022-02-19 11:20:00|116.06|114.96|115.94|114.84|116.07|114.97|115.87|114.77|147
1645269900000|2022-02-19 11:25:00|115.95|114.85|115.84|114.74|115.97|114.87|115.66|114.56|196
1645270200000|2022-02-19 11:30:00|115.82|114.72|114.36|113.26|115.82|114.72|114.24|113.14|431
1645270500000|2022-02-19 11:35:00|114.37|113.27|114.43|113.33|114.67|113.57|114.08|112.98|494
1645270800000|2022-02-19 11:40:00|114.44|113.34|114.19|113.09|114.44|113.34|113.69|112.59|509
1645271100000|2022-02-19 11:45:00|114.18|113.08|114.32|113.22|114.66|113.56|113.95|112.85|366
1645271400000|2022-02-19 11:50:00|114.3|113.2|114.15|113.05|114.4|113.3|113.89|112.79|299
1645271700000|2022-02-19 11:55:00|114.16|113.06|114.13|113.03|114.2|113.1|113.86|112.76|297
1645272000000|2022-02-19 12:00:00|114.12|113.02|114.04|112.94|114.28|113.18|113.97|112.87|308
1645272300000|2022-02-19 12:05:00|114.05|112.95|114.36|113.26|114.36|113.26|113.65|112.55|366
1645272600000|2022-02-19 12:10:00|114.35|113.25|114.65|113.55|114.82|113.72|114.17|113.07|359
1645272900000|2022-02-19 12:15:00|114.64|113.54|114.57|113.47|114.85|113.75|114.46|113.36|295
1645273200000|2022-02-19 12:20:00|114.58|113.48|114.39|113.29|114.76|113.66|114.38|113.28|223
1645273500000|2022-02-19 12:25:00|114.38|113.28|114.45|113.35|114.53|113.43|114.24|113.14|215
1645273800000|2022-02-19 12:30:00|114.44|113.34|114.44|113.34|114.57|113.47|114.22|113.12|268
1645274100000|2022-02-19 12:35:00|114.43|113.33|114.22|113.12|114.55|113.45|114.12|113.02|208
1645274400000|2022-02-19 12:40:00|114.23|113.13|114.27|113.17|114.39|113.29|114.14|113.04|142
1645274700000|2022-02-19 12:45:00|114.28|113.18|114.71|113.61|114.72|113.62|114.16|113.06|179
1645275000000|2022-02-19 12:50:00|114.72|113.62|114.57|113.47|114.78|113.68|114.55|113.45|166
1645275300000|2022-02-19 12:55:00|114.56|113.46|114.44|113.34|114.64|113.54|114.23|113.13|231
1645275600000|2022-02-19 13:00:00|114.43|113.33|114.04|112.94|114.56|113.46|113.93|112.83|251
1645275900000|2022-02-19 13:05:00|114.03|112.93|114.1|113|114.12|113.02|113.73|112.63|350
1645276200000|2022-02-19 13:10:00|114.09|112.99|114.7|113.6|114.7|113.6|114.04|112.94|313
1645276500000|2022-02-19 13:15:00|114.69|113.59|114.75|113.65|115.13|114.03|114.64|113.54|355
1645276800000|2022-02-19 13:20:00|114.74|113.64|114.66|113.56|114.95|113.85|114.43|113.33|360
1645277100000|2022-02-19 13:25:00|114.64|113.54|114.99|113.89|115.02|113.92|114.62|113.52|248
1645277400000|2022-02-19 13:30:00|115|113.9|115.35|114.25|115.36|114.26|114.84|113.74|264
1645277700000|2022-02-19 13:35:00|115.36|114.26|115.33|114.23|115.5|114.4|115.2|114.1|227
1645278000000|2022-02-19 13:40:00|115.34|114.24|115.62|114.52|115.75|114.65|115.32|114.22|302
1645278300000|2022-02-19 13:45:00|115.61|114.51|115.86|114.76|115.93|114.83|115.61|114.51|316
1645278600000|2022-02-19 13:50:00|115.87|114.77|116.06|114.96|116.09|114.99|115.83|114.73|205
1645278900000|2022-02-19 13:55:00|116.05|114.95|116.25|115.15|116.42|115.32|116.03|114.93|285
1645279200000|2022-02-19 14:00:00|116.24|115.14|116.01|114.91|116.24|115.14|115.86|114.76|247
1645279500000|2022-02-19 14:05:00|116|114.9|115.95|114.85|116.13|115.03|115.81|114.71|267
1645279800000|2022-02-19 14:10:00|115.94|114.84|115.93|114.83|116.06|114.96|115.83|114.73|263
1645280100000|2022-02-19 14:15:00|115.92|114.82|115.63|114.53|116.06|114.96|115.62|114.52|227
1645280400000|2022-02-19 14:20:00|115.64|114.54|115.52|114.42|115.74|114.64|115.47|114.37|178
1645280700000|2022-02-19 14:25:00|115.53|114.43|115.54|114.44|115.72|114.62|115.49|114.39|169
1645281000000|2022-02-19 14:30:00|115.53|114.43|115.32|114.22|115.58|114.48|115.2|114.1|211
1645281300000|2022-02-19 14:35:00|115.31|114.21|115.42|114.32|115.53|114.43|115.16|114.06|215
1645281600000|2022-02-19 14:40:00|115.43|114.33|115.66|114.56|115.67|114.57|115.36|114.26|169
1645281900000|2022-02-19 14:45:00|115.67|114.57|115.92|114.82|115.97|114.87|115.66|114.56|262
1645282200000|2022-02-19 14:50:00|115.93|114.83|115.8|114.7|115.93|114.83|115.61|114.51|190
1645282500000|2022-02-19 14:55:00|115.81|114.71|115.51|114.41|115.84|114.74|115.51|114.41|164
1645282800000|2022-02-19 15:00:00|115.52|114.42|115.51|114.41|115.63|114.53|115.4|114.3|152
1645283100000|2022-02-19 15:05:00|115.5|114.4|115.59|114.49|115.72|114.62|115.32|114.22|161
1645283400000|2022-02-19 15:10:00|115.6|114.5|115.67|114.57|115.71|114.61|115.59|114.49|161
1645283700000|2022-02-19 15:15:00|115.68|114.58|116.12|115.02|116.2|115.1|115.67|114.57|243
1645284000000|2022-02-19 15:20:00|116.13|115.03|116.32|115.22|116.42|115.32|116.06|114.96|176
1645284300000|2022-02-19 15:25:00|116.31|115.21|116.47|115.37|116.48|115.38|116.12|115.02|143
1645284600000|2022-02-19 15:30:00|116.46|115.36|116.39|115.29|116.6|115.5|116.16|115.06|295
1645284900000|2022-02-19 15:35:00|116.38|115.28|116.64|115.54|116.77|115.67|116.37|115.27|248
1645285200000|2022-02-19 15:40:00|116.65|115.55|116.73|115.63|116.86|115.76|116.52|115.42|227
1645285500000|2022-02-19 15:45:00|116.72|115.62|116.75|115.65|116.85|115.75|116.62|115.52|225
1645285800000|2022-02-19 15:50:00|116.74|115.64|116.75|115.65|116.84|115.74|116.59|115.49|236
1645286100000|2022-02-19 15:55:00|116.76|115.66|116.42|115.32|116.76|115.66|116.42|115.32|176
1645286400000|2022-02-19 16:00:00|116.43|115.33|116.35|115.25|116.56|115.46|116.12|115.02|253
1645286700000|2022-02-19 16:05:00|116.36|115.26|117.1|116|117.11|116.01|116.36|115.26|366
1645287000000|2022-02-19 16:10:00|117.11|116.01|117.32|116.22|117.38|116.28|117.02|115.92|348
1645287300000|2022-02-19 16:15:00|117.31|116.21|117.26|116.16|117.7|116.6|117.14|116.04|416
1645287600000|2022-02-19 16:20:00|117.25|116.15|117.36|116.26|117.57|116.47|117.23|116.13|320
1645287900000|2022-02-19 16:25:00|117.35|116.25|117.02|115.92|117.54|116.44|116.89|115.79|363
1645288200000|2022-02-19 16:30:00|117.01|115.91|117.24|116.14|117.45|116.35|116.85|115.75|378
1645288500000|2022-02-19 16:35:00|117.23|116.13|117.21|116.11|117.27|116.17|117.14|116.04|278
1645288800000|2022-02-19 16:40:00|117.22|116.12|116.75|115.65|117.22|116.12|116.71|115.61|228
1645289100000|2022-02-19 16:45:00|116.76|115.66|116.36|115.26|116.86|115.76|116.35|115.25|287
1645289400000|2022-02-19 16:50:00|116.37|115.27|116.35|115.25|116.46|115.36|116.17|115.07|218
1645289700000|2022-02-19 16:55:00|116.36|115.26|115.97|114.87|116.36|115.26|115.68|114.58|361
1645290000000|2022-02-19 17:00:00|115.96|114.86|115.38|114.28|115.97|114.87|115.23|114.13|348
1645290300000|2022-02-19 17:05:00|115.39|114.29|115.94|114.84|115.95|114.85|115.39|114.29|338
1645290600000|2022-02-19 17:10:00|115.95|114.85|116.07|114.97|116.09|114.99|115.83|114.73|214
1645290900000|2022-02-19 17:15:00|116.08|114.98|116.14|115.04|116.17|115.07|115.73|114.63|277
1645291200000|2022-02-19 17:20:00|116.13|115.03|116.18|115.08|116.32|115.22|116.04|114.94|268
1645291500000|2022-02-19 17:25:00|116.17|115.07|116.47|115.37|116.56|115.46|116.17|115.07|256
1645291800000|2022-02-19 17:30:00|116.46|115.36|116.59|115.49|116.63|115.53|116.34|115.24|313
1645292100000|2022-02-19 17:35:00|116.58|115.48|116.75|115.65|116.8|115.7|116.49|115.39|161
1645292400000|2022-02-19 17:40:00|116.74|115.64|116.79|115.69|116.82|115.72|116.57|115.47|196
1645292700000|2022-02-19 17:45:00|116.78|115.68|116.44|115.34|116.86|115.76|116.44|115.34|211
1645293000000|2022-02-19 17:50:00|116.45|115.35|116.76|115.66|116.85|115.75|116.45|115.35|193
1645293300000|2022-02-19 17:55:00|116.75|115.65|116.75|115.65|116.86|115.76|116.72|115.62|155
1645293600000|2022-02-19 18:00:00|116.74|115.64|116.63|115.53|116.74|115.64|116.55|115.45|157
1645293900000|2022-02-19 18:05:00|116.64|115.54|116.72|115.62|116.82|115.72|116.63|115.53|169
1645294200000|2022-02-19 18:10:00|116.73|115.63|116.55|115.45|116.86|115.76|116.52|115.42|149
1645294500000|2022-02-19 18:15:00|116.56|115.46|116.65|115.55|116.78|115.68|116.55|115.45|148
1645294800000|2022-02-19 18:20:00|116.64|115.54|116.48|115.38|116.65|115.55|116.48|115.38|123
1645295100000|2022-02-19 18:25:00|116.49|115.39|116.28|115.18|116.49|115.39|116.26|115.16|150
1645295400000|2022-02-19 18:30:00|116.27|115.17|116.09|114.99|116.3|115.2|116.05|114.95|152
1645295700000|2022-02-19 18:35:00|116.08|114.98|116.23|115.13|116.34|115.24|116.07|114.97|126
1645296000000|2022-02-19 18:40:00|116.22|115.12|116.23|115.13|116.39|115.29|116.15|115.05|186
1645296300000|2022-02-19 18:45:00|116.24|115.14|116.25|115.15|116.36|115.26|116.18|115.08|133
1645296600000|2022-02-19 18:50:00|116.24|115.14|116.33|115.23|116.49|115.39|116.24|115.14|164
1645296900000|2022-02-19 18:55:00|116.31|115.21|116.17|115.07|116.31|115.21|116.08|114.98|139
1645297200000|2022-02-19 19:00:00|116.16|115.06|116.07|114.97|116.21|115.11|115.96|114.86|145
1645297500000|2022-02-19 19:05:00|116.06|114.96|115.65|114.55|116.07|114.97|115.47|114.37|219
1645297800000|2022-02-19 19:10:00|115.66|114.56|115.81|114.71|115.81|114.71|115.65|114.55|155
1645298100000|2022-02-19 19:15:00|115.83|114.73|115.74|114.64|115.97|114.87|115.74|114.64|173
1645298400000|2022-02-19 19:20:00|115.75|114.65|115.76|114.66|115.88|114.78|115.66|114.56|129
1645298700000|2022-02-19 19:25:00|115.77|114.67|115.96|114.86|115.97|114.87|115.77|114.67|159
1645299000000|2022-02-19 19:30:00|115.95|114.85|116.07|114.97|116.11|115.01|115.93|114.83|157
1645299300000|2022-02-19 19:35:00|116.06|114.96|116.25|115.15|116.3|115.2|116.06|114.96|163
1645299600000|2022-02-19 19:40:00|116.24|115.14|116.34|115.24|116.46|115.36|116.23|115.13|163
1645299900000|2022-02-19 19:45:00|116.35|115.25|115.79|114.69|116.35|115.25|115.74|114.64|183
1645300200000|2022-02-19 19:50:00|115.78|114.68|115.66|114.56|115.89|114.79|115.66|114.56|188
1645300500000|2022-02-19 19:55:00|115.67|114.57|115.48|114.38|115.67|114.57|115.36|114.26|226
1645300800000|2022-02-19 20:00:00|115.47|114.37|115.46|114.36|115.54|114.44|115.26|114.16|190
1645301100000|2022-02-19 20:05:00|115.47|114.37|115.65|114.55|115.68|114.58|115.46|114.36|129
1645301400000|2022-02-19 20:10:00|115.66|114.56|115.78|114.68|115.8|114.7|115.65|114.55|137
1645301700000|2022-02-19 20:15:00|115.79|114.69|115.85|114.75|115.96|114.86|115.77|114.67|130
1645302000000|2022-02-19 20:20:00|115.86|114.76|115.86|114.76|115.86|114.76|115.81|114.71|124
1645302300000|2022-02-19 20:25:00|115.85|114.75|115.78|114.68|115.86|114.76|115.74|114.64|122
1645302600000|2022-02-19 20:30:00|115.77|114.67|115.88|114.78|115.88|114.78|115.58|114.48|138
1645302900000|2022-02-19 20:35:00|115.87|114.77|115.97|114.87|115.99|114.89|115.83|114.73|96
1645303200000|2022-02-19 20:40:00|115.98|114.88|115.8|114.7|115.98|114.88|115.73|114.63|90
1645303500000|2022-02-19 20:45:00|115.81|114.71|115.76|114.66|115.82|114.72|115.74|114.64|101
1645303800000|2022-02-19 20:50:00|115.77|114.67|115.79|114.69|115.8|114.7|115.65|114.55|114
1645304100000|2022-02-19 20:55:00|115.78|114.68|115.69|114.59|115.81|114.71|115.65|114.55|96
1645304400000|2022-02-19 21:00:00|115.68|114.58|115.79|114.69|115.8|114.7|115.62|114.52|167
1645304700000|2022-02-19 21:05:00|115.8|114.7|115.77|114.67|115.89|114.79|115.76|114.66|133
1645305000000|2022-02-19 21:10:00|115.76|114.66|115.69|114.59|115.78|114.68|115.59|114.49|131
1645305300000|2022-02-19 21:15:00|115.68|114.58|115.05|113.95|115.68|114.58|114.77|113.67|319
1645305600000|2022-02-19 21:20:00|115.06|113.96|115.09|113.99|115.15|114.05|114.92|113.82|222
1645305900000|2022-02-19 21:25:00|115.08|113.98|115.48|114.38|115.49|114.39|115.08|113.98|156
1645306200000|2022-02-19 21:30:00|115.47|114.37|115.28|114.18|115.5|114.4|115.25|114.15|167
1645306500000|2022-02-19 21:35:00|115.29|114.19|115.39|114.29|115.4|114.3|115.27|114.17|100
1645306800000|2022-02-19 21:40:00|115.41|114.31|115.53|114.43|115.54|114.44|115.23|114.13|142
1645307100000|2022-02-19 21:45:00|115.54|114.44|115.41|114.31|115.57|114.47|115.31|114.21|203
1645307400000|2022-02-19 21:50:00|115.42|114.32|115.38|114.28|115.52|114.42|115.33|114.23|187
1645307700000|2022-02-19 21:55:00|115.37|114.27|115.38|114.28|115.48|114.38|115.35|114.25|139
1645308000000|2022-02-19 22:00:00|115.39|114.29|115.44|114.34|115.67|114.57|115.36|114.26|154
1645308300000|2022-02-19 22:05:00|115.43|114.33|115.35|114.25|115.53|114.43|115.34|114.24|125
1645308600000|2022-02-19 22:10:00|115.34|114.24|115.34|114.24|115.36|114.26|115.16|114.06|159
1645308900000|2022-02-19 22:15:00|115.35|114.25|115.23|114.13|115.36|114.26|115.2|114.1|140
1645309200000|2022-02-19 22:20:00|115.22|114.12|115.11|114.01|115.23|114.13|114.95|113.85|129
1645309500000|2022-02-19 22:25:00|115.15|114.05|115.38|114.28|115.39|114.29|115.15|114.05|114
1645309800000|2022-02-19 22:30:00|115.39|114.29|115.46|114.36|115.47|114.37|115.39|114.29|104
1645310100000|2022-02-19 22:35:00|115.45|114.35|115.67|114.57|115.67|114.57|115.44|114.34|100
1645310400000|2022-02-19 22:40:00|115.66|114.56|115.93|114.83|115.93|114.83|115.66|114.56|97
1645310700000|2022-02-19 22:45:00|115.92|114.82|115.94|114.84|115.94|114.84|115.89|114.79|45
1645311000000|2022-02-19 22:50:00|115.93|114.83|115.97|114.87|116.04|114.94|115.9|114.8|103
1645311300000|2022-02-19 22:55:00|115.98|114.88|115.93|114.83|115.98|114.88|115.93|114.83|63
1645311600000|2022-02-19 23:00:00|115.94|114.84|115.8|114.7|115.95|114.85|115.72|114.62|156
1645311900000|2022-02-19 23:05:00|115.79|114.69|115.8|114.7|115.85|114.75|115.74|114.64|134
1645312200000|2022-02-19 23:10:00|115.83|114.73|116.07|114.97|116.07|114.97|115.83|114.73|166
1645312500000|2022-02-19 23:15:00|116.06|114.96|116.1|115|116.15|115.05|116.03|114.93|135
1645312800000|2022-02-19 23:20:00|116.11|115.01|116.11|115.01|116.14|115.04|116.03|114.93|154
1645313100000|2022-02-19 23:25:00|116.12|115.02|116|114.9|116.13|115.03|115.95|114.85|125
1645313400000|2022-02-19 23:30:00|116.01|114.91|116.29|115.19|116.29|115.19|115.95|114.85|194
1645313700000|2022-02-19 23:35:00|116.28|115.18|116.34|115.24|116.36|115.26|116.21|115.11|156
1645314000000|2022-02-19 23:40:00|116.33|115.23|116.27|115.17|116.36|115.26|116.23|115.13|112
1645314300000|2022-02-19 23:45:00|116.26|115.16|116.04|114.94|116.35|115.25|115.92|114.82|194
1645314600000|2022-02-19 23:50:00|116.03|114.93|116.33|115.23|116.35|115.25|116.03|114.93|178
1645314900000|2022-02-19 23:55:00|116.32|115.22|116.15|115.05|116.34|115.24|116.14|115.04|118
1645315200000|2022-02-20 00:00:00|116.16|115.06|116.32|115.22|116.33|115.23|116.11|115.01|123
1645315500000|2022-02-20 00:05:00|116.3|115.2|116.23|115.13|116.3|115.2|116.12|115.02|193
1645315800000|2022-02-20 00:10:00|116.22|115.12|116.16|115.06|116.25|115.15|116.05|114.95|123
1645316100000|2022-02-20 00:15:00|116.15|115.05|116.02|114.92|116.16|115.06|115.98|114.88|152
1645316400000|2022-02-20 00:20:00|116.01|114.91|115.86|114.76|116.02|114.92|115.85|114.75|134
1645316700000|2022-02-20 00:25:00|115.85|114.75|115.47|114.37|115.86|114.76|115.46|114.36|165
1645317000000|2022-02-20 00:30:00|115.46|114.36|115.46|114.36|115.66|114.56|115.45|114.35|127
1645317300000|2022-02-20 00:35:00|115.47|114.37|115.08|113.98|115.48|114.38|115.02|113.92|143
1645317600000|2022-02-20 00:40:00|115.07|113.97|115.16|114.06|115.25|114.15|115.07|113.97|166
1645317900000|2022-02-20 00:45:00|115.15|114.05|115.2|114.1|115.26|114.16|115.15|114.05|107
1645318200000|2022-02-20 00:50:00|115.21|114.11|115.13|114.03|115.24|114.14|115.03|113.93|168
1645318500000|2022-02-20 00:55:00|115.14|114.04|115.23|114.13|115.33|114.23|115.07|113.97|177
1645318800000|2022-02-20 01:00:00|115.24|114.14|115.06|113.96|115.27|114.17|115.04|113.94|144
1645319100000|2022-02-20 01:05:00|115.07|113.97|114.94|113.84|115.24|114.14|114.74|113.64|190
1645319400000|2022-02-20 01:10:00|114.93|113.83|115.03|113.93|115.03|113.93|114.87|113.77|218
1645319700000|2022-02-20 01:15:00|115.02|113.92|114.86|113.76|115.05|113.95|114.83|113.73|159
1645320000000|2022-02-20 01:20:00|114.85|113.75|115.12|114.02|115.16|114.06|114.84|113.74|152
1645320300000|2022-02-20 01:25:00|115.13|114.03|115.21|114.11|115.34|114.24|115.11|114.01|192
1645320600000|2022-02-20 01:30:00|115.2|114.1|115.31|114.21|115.34|114.24|115.2|114.1|99
1645320900000|2022-02-20 01:35:00|115.32|114.22|115.2|114.1|115.34|114.24|115.2|114.1|105
1645321200000|2022-02-20 01:40:00|115.21|114.11|115.55|114.45|115.57|114.47|115.11|114.01|151
1645321500000|2022-02-20 01:45:00|115.56|114.46|115.53|114.43|115.63|114.53|115.44|114.34|160
1645321800000|2022-02-20 01:50:00|115.54|114.44|115.64|114.54|115.66|114.56|115.52|114.42|114
1645322100000|2022-02-20 01:55:00|115.63|114.53|115.55|114.45|115.68|114.58|115.54|114.44|110
1645322400000|2022-02-20 02:00:00|115.56|114.46|115.55|114.45|115.63|114.53|115.52|114.42|102
1645322700000|2022-02-20 02:05:00|115.54|114.44|115.44|114.34|115.54|114.44|115.22|114.12|129
1645323000000|2022-02-20 02:10:00|115.43|114.33|115.42|114.32|115.47|114.37|115.33|114.23|89
1645323300000|2022-02-20 02:15:00|115.41|114.31|115.44|114.34|115.47|114.37|115.39|114.29|93
1645323600000|2022-02-20 02:20:00|115.43|114.33|115.4|114.3|115.52|114.42|115.29|114.19|126
1645323900000|2022-02-20 02:25:00|115.41|114.31|115.37|114.27|115.42|114.32|115.3|114.2|89
1645324200000|2022-02-20 02:30:00|115.36|114.26|115.17|114.07|115.37|114.27|115.02|113.92|164
1645324500000|2022-02-20 02:35:00|115.16|114.06|115.15|114.05|115.25|114.15|115.1|114|136
1645324800000|2022-02-20 02:40:00|115.14|114.04|115.12|114.02|115.24|114.14|114.99|113.89|167
1645325100000|2022-02-20 02:45:00|115.13|114.03|115.29|114.19|115.39|114.29|115.08|113.98|161
1645325400000|2022-02-20 02:50:00|115.3|114.2|115.05|113.95|115.33|114.23|115.03|113.93|164
1645325700000|2022-02-20 02:55:00|115.04|113.94|114.55|113.45|115.05|113.95|114.4|113.3|316
1645326000000|2022-02-20 03:00:00|114.54|113.44|114.73|113.63|114.73|113.63|114.33|113.23|222
1645326300000|2022-02-20 03:05:00|114.72|113.62|114.59|113.49|114.86|113.76|114.46|113.36|246
1645326600000|2022-02-20 03:10:00|114.6|113.5|114.62|113.52|114.72|113.62|114.53|113.43|180
1645326900000|2022-02-20 03:15:00|114.63|113.53|114.73|113.63|114.87|113.77|114.55|113.45|153
1645327200000|2022-02-20 03:20:00|114.74|113.64|114.37|113.27|114.77|113.67|114.35|113.25|194
1645327500000|2022-02-20 03:25:00|114.36|113.26|114.24|113.14|114.37|113.27|113.98|112.88|269
1645327800000|2022-02-20 03:30:00|114.25|113.15|113.95|112.85|114.27|113.17|113.7|112.6|253
1645328100000|2022-02-20 03:35:00|113.94|112.84|114.25|113.15|114.28|113.18|113.9|112.8|221
1645328400000|2022-02-20 03:40:00|114.24|113.14|113.92|112.82|114.27|113.17|113.65|112.55|218
1645328700000|2022-02-20 03:45:00|113.91|112.81|114.11|113.01|114.16|113.06|113.9|112.8|179
1645329000000|2022-02-20 03:50:00|114.12|113.02|113.99|112.89|114.27|113.17|113.87|112.77|185
1645329300000|2022-02-20 03:55:00|114|112.9|114.23|113.13|114.34|113.24|114|112.9|147
1645329600000|2022-02-20 04:00:00|114.22|113.12|114.09|112.99|114.45|113.35|113.99|112.89|237
1645329900000|2022-02-20 04:05:00|114.1|113|114.05|112.95|114.13|113.03|113.93|112.83|156
1645330200000|2022-02-20 04:10:00|114.04|112.94|114.24|113.14|114.29|113.19|114|112.9|216
1645330500000|2022-02-20 04:15:00|114.25|113.15|114.28|113.18|114.46|113.36|114.1|113|245
1645330800000|2022-02-20 04:20:00|114.29|113.19|114.23|113.13|114.3|113.2|114.11|113.01|180
1645331100000|2022-02-20 04:25:00|114.22|113.12|114.1|113|114.27|113.17|114.01|112.91|188
1645331400000|2022-02-20 04:30:00|114.09|112.99|113.36|112.26|114.17|113.07|113.1|112|387
1645331700000|2022-02-20 04:35:00|113.35|112.25|113.2|112.1|113.41|112.31|112.84|111.74|385
1645332000000|2022-02-20 04:40:00|113.21|112.11|113.31|112.21|113.35|112.25|113.16|112.06|250
1645332300000|2022-02-20 04:45:00|113.32|112.22|113.43|112.33|113.54|112.44|113.21|112.11|233
1645332600000|2022-02-20 04:50:00|113.44|112.34|113.38|112.28|113.58|112.48|113.21|112.11|210
1645332900000|2022-02-20 04:55:00|113.37|112.27|113.44|112.34|113.53|112.43|113.13|112.03|199
1645333200000|2022-02-20 05:00:00|113.43|112.33|113.54|112.44|113.55|112.45|113.22|112.12|260
1645333500000|2022-02-20 05:05:00|113.55|112.45|113.68|112.58|113.76|112.66|113.55|112.45|181
1645333800000|2022-02-20 05:10:00|113.69|112.59|114.01|112.91|114.06|112.96|113.68|112.58|180
1645334100000|2022-02-20 05:15:00|114.02|112.92|113.93|112.83|114.04|112.94|113.91|112.81|151
1645334400000|2022-02-20 05:20:00|113.94|112.84|113.57|112.47|113.95|112.85|113.52|112.42|211
1645334700000|2022-02-20 05:25:00|113.56|112.46|113.34|112.24|113.68|112.58|113.24|112.14|222
1645335000000|2022-02-20 05:30:00|113.33|112.23|113.23|112.13|113.36|112.26|113.13|112.03|199
1645335300000|2022-02-20 05:35:00|113.25|112.15|113.35|112.25|113.36|112.26|113.04|111.94|191
1645335600000|2022-02-20 05:40:00|113.37|112.27|113.21|112.11|113.47|112.37|113.21|112.11|139
1645335900000|2022-02-20 05:45:00|113.2|112.1|113.04|111.94|113.37|112.27|112.93|111.83|180
1645336200000|2022-02-20 05:50:00|113.03|111.93|112.42|111.32|113.1|112|112.25|111.15|439
1645336500000|2022-02-20 05:55:00|112.41|111.31|112.31|111.21|112.73|111.63|112.31|111.21|316
1645336800000|2022-02-20 06:00:00|112.32|111.22|112.46|111.36|112.75|111.65|112.3|111.2|316
1645337100000|2022-02-20 06:05:00|112.45|111.35|112.23|111.13|112.64|111.54|112.23|111.13|258
1645337400000|2022-02-20 06:10:00|112.16|111.06|111.47|110.37|112.16|111.06|110.52|109.42|669
1645337700000|2022-02-20 06:15:00|111.46|110.36|111.85|110.75|111.86|110.76|111.12|110.02|462
1645338000000|2022-02-20 06:20:00|111.86|110.76|111.58|110.48|112.06|110.96|111.58|110.48|397
1645338300000|2022-02-20 06:25:00|111.6|110.5|111.57|110.47|111.88|110.78|111.57|110.47|289
1645338600000|2022-02-20 06:30:00|111.56|110.46|111.24|110.14|111.76|110.66|111.24|110.14|263
1645338900000|2022-02-20 06:35:00|111.25|110.15|111.03|109.93|111.58|110.48|110.79|109.69|424
1645339200000|2022-02-20 06:40:00|111|109.9|111.46|110.36|111.56|110.46|110.87|109.77|438
1645339500000|2022-02-20 06:45:00|111.45|110.35|111.48|110.38|111.55|110.45|111.17|110.07|250
1645339800000|2022-02-20 06:50:00|111.47|110.37|111.23|110.13|111.56|110.46|111.14|110.04|259
1645340100000|2022-02-20 06:55:00|111.24|110.14|111.08|109.98|111.47|110.37|111.07|109.97|240
1645340400000|2022-02-20 07:00:00|111.07|109.97|111.43|110.33|111.49|110.39|110.87|109.77|290
1645340700000|2022-02-20 07:05:00|111.42|110.32|111.01|109.91|111.54|110.44|110.97|109.87|276
1645341000000|2022-02-20 07:10:00|111.02|109.92|111.17|110.07|111.31|110.21|110.86|109.76|282
1645341300000|2022-02-20 07:15:00|111.18|110.08|110.54|109.44|111.38|110.28|110.53|109.43|269
1645341600000|2022-02-20 07:20:00|110.53|109.43|110.37|109.27|110.77|109.67|110.33|109.23|384
1645341900000|2022-02-20 07:25:00|110.36|109.26|110.7|109.6|110.97|109.87|110.36|109.26|302
1645342200000|2022-02-20 07:30:00|110.69|109.59|111.16|110.06|111.17|110.07|110.69|109.59|265
1645342500000|2022-02-20 07:35:00|111.15|110.05|111.04|109.94|111.16|110.06|110.9|109.8|198
1645342800000|2022-02-20 07:40:00|111.05|109.95|110.55|109.45|111.05|109.95|110.54|109.44|309
1645343100000|2022-02-20 07:45:00|110.53|109.43|110.63|109.53|110.63|109.53|110.19|109.09|374
1645343400000|2022-02-20 07:50:00|110.62|109.52|110.97|109.87|110.99|109.89|110.62|109.52|271
1645343700000|2022-02-20 07:55:00|110.98|109.88|110.97|109.87|111.05|109.95|110.84|109.74|198
1645344000000|2022-02-20 08:00:00|110.98|109.88|110.83|109.73|110.98|109.88|110.65|109.55|287
1645344300000|2022-02-20 08:05:00|110.84|109.74|110.87|109.77|111.04|109.94|110.84|109.74|227
1645344600000|2022-02-20 08:10:00|110.86|109.76|110.74|109.64|110.95|109.85|110.63|109.53|184
1645344900000|2022-02-20 08:15:00|110.73|109.63|110.76|109.66|110.79|109.69|110.44|109.34|230
1645345200000|2022-02-20 08:20:00|110.77|109.67|109.96|108.86|110.77|109.67|109.78|108.68|383
1645345500000|2022-02-20 08:25:00|109.97|108.87|109.95|108.85|110.07|108.97|109.51|108.41|447
1645345800000|2022-02-20 08:30:00|109.94|108.84|110.13|109.03|110.18|109.08|109.64|108.54|367
1645346100000|2022-02-20 08:35:00|110.14|109.04|109.58|108.48|110.25|109.15|109.3|108.2|379
1645346400000|2022-02-20 08:40:00|109.59|108.49|109.29|108.19|109.63|108.53|109.23|108.13|458
1645346700000|2022-02-20 08:45:00|109.28|108.18|109.43|108.33|109.63|108.53|109.11|108.01|411
1645347000000|2022-02-20 08:50:00|109.42|108.32|109.78|108.68|109.78|108.68|109.42|108.32|291
1645347300000|2022-02-20 08:55:00|109.77|108.67|109.34|108.24|109.78|108.68|109.24|108.14|290
1645347600000|2022-02-20 09:00:00|109.37|108.27|109.41|108.31|109.71|108.61|109.22|108.12|331
1645347900000|2022-02-20 09:05:00|109.4|108.3|109.93|108.83|109.98|108.88|109.1|108|390
1645348200000|2022-02-20 09:10:00|109.94|108.84|110.32|109.22|110.44|109.34|109.93|108.83|377
1645348500000|2022-02-20 09:15:00|110.31|109.21|110.36|109.26|110.51|109.41|110.16|109.06|273
1645348800000|2022-02-20 09:20:00|110.37|109.27|109.92|108.82|110.43|109.33|109.91|108.81|249
1645349100000|2022-02-20 09:25:00|109.93|108.83|109.75|108.65|109.96|108.86|109.64|108.54|267
1645349400000|2022-02-20 09:30:00|109.76|108.66|109.7|108.6|110.06|108.96|109.55|108.45|284
1645349700000|2022-02-20 09:35:00|109.69|108.59|110.17|109.07|110.2|109.1|109.66|108.56|244
1645350000000|2022-02-20 09:40:00|110.18|109.08|110.21|109.11|110.27|109.17|110.05|108.95|216
1645350300000|2022-02-20 09:45:00|110.22|109.12|110.2|109.1|110.33|109.23|110.1|109|205
1645350600000|2022-02-20 09:50:00|110.19|109.09|110.13|109.03|110.19|109.09|109.94|108.84|171
1645350900000|2022-02-20 09:55:00|110.12|109.02|109.98|108.88|110.17|109.07|109.88|108.78|152
1645351200000|2022-02-20 10:00:00|109.99|108.89|110.35|109.25|110.37|109.27|109.99|108.89|245
1645351500000|2022-02-20 10:05:00|110.34|109.24|110.44|109.34|110.46|109.36|110.15|109.05|182
1645351800000|2022-02-20 10:10:00|110.43|109.33|110.27|109.17|110.43|109.33|110.16|109.06|194
1645352100000|2022-02-20 10:15:00|110.25|109.15|110.51|109.41|110.67|109.57|110.16|109.06|245
1645352400000|2022-02-20 10:20:00|110.5|109.4|110.75|109.65|110.81|109.71|110.5|109.4|140
1645352700000|2022-02-20 10:25:00|110.76|109.66|110.91|109.81|110.95|109.85|110.7|109.6|163
1645353000000|2022-02-20 10:30:00|110.92|109.82|110.97|109.87|111.07|109.97|110.83|109.73|226
1645353300000|2022-02-20 10:35:00|110.98|109.88|110.81|109.71|111.04|109.94|110.66|109.56|219
1645353600000|2022-02-20 10:40:00|110.85|109.75|110.53|109.43|110.86|109.76|110.51|109.41|187
1645353900000|2022-02-20 10:45:00|110.54|109.44|110.37|109.27|110.54|109.44|110.27|109.17|224
1645354200000|2022-02-20 10:50:00|110.36|109.26|110.16|109.06|110.36|109.26|110.04|108.94|243
1645354500000|2022-02-20 10:55:00|110.17|109.07|110.16|109.06|110.33|109.23|110.14|109.04|158
1645354800000|2022-02-20 11:00:00|110.15|109.05|110.14|109.04|110.33|109.23|109.99|108.89|225
1645355100000|2022-02-20 11:05:00|110.13|109.03|110.23|109.13|110.27|109.17|110.11|109.01|190
1645355400000|2022-02-20 11:10:00|110.24|109.14|110.3|109.2|110.34|109.24|110.14|109.04|107
1645355700000|2022-02-20 11:15:00|110.29|109.19|110.34|109.24|110.36|109.26|110.28|109.18|86
1645356000000|2022-02-20 11:20:00|110.35|109.25|110.53|109.43|110.67|109.57|110.35|109.25|161
1645356300000|2022-02-20 11:25:00|110.54|109.44|110.44|109.34|110.55|109.45|110.41|109.31|108
1645356600000|2022-02-20 11:30:00|110.45|109.35|110.45|109.35|110.53|109.43|110.34|109.24|172
1645356900000|2022-02-20 11:35:00|110.46|109.36|110.65|109.55|110.75|109.65|110.45|109.35|176
1645357200000|2022-02-20 11:40:00|110.64|109.54|110.76|109.66|110.79|109.69|110.64|109.54|148
1645357500000|2022-02-20 11:45:00|110.77|109.67|111.14|110.04|111.22|110.12|110.74|109.64|150
1645357800000|2022-02-20 11:50:00|111.13|110.03|111.12|110.02|111.21|110.11|111.01|109.91|173
1645358100000|2022-02-20 11:55:00|111.11|110.01|111.26|110.16|111.26|110.16|111.04|109.94|158
1645358400000|2022-02-20 12:00:00|111.25|110.15|111.06|109.96|111.35|110.25|111.06|109.96|229
1645358700000|2022-02-20 12:05:00|111.07|109.97|111.06|109.96|111.09|109.99|111.04|109.94|44
1645359000000|2022-02-20 12:10:00|110.96|109.86|111.32|110.22|111.47|110.37|110.85|109.75|226
1645359300000|2022-02-20 12:15:00|111.33|110.23|111.8|110.7|111.86|110.76|111.25|110.15|209
1645359600000|2022-02-20 12:20:00|111.78|110.68|111.58|110.48|111.98|110.88|111.57|110.47|265
1645359900000|2022-02-20 12:25:00|111.57|110.47|111.01|109.91|111.58|110.48|110.98|109.88|363
1645360200000|2022-02-20 12:30:00|111|109.9|110.88|109.78|111.17|110.07|110.81|109.71|290
1645360500000|2022-02-20 12:35:00|110.87|109.77|110.97|109.87|111.07|109.97|110.86|109.76|191
1645360800000|2022-02-20 12:40:00|110.98|109.88|111.26|110.16|111.3|110.2|110.96|109.86|177
1645361100000|2022-02-20 12:45:00|111.27|110.17|111.18|110.08|111.27|110.17|111.06|109.96|175
1645361400000|2022-02-20 12:50:00|111.17|110.07|110.76|109.66|111.18|110.08|110.72|109.62|217
1645361700000|2022-02-20 12:55:00|110.75|109.65|110.8|109.7|110.97|109.87|110.69|109.59|204
1645362000000|2022-02-20 13:00:00|110.79|109.69|110.78|109.68|110.97|109.87|110.65|109.55|293
1645362300000|2022-02-20 13:05:00|110.79|109.69|110.77|109.67|110.91|109.81|110.75|109.65|198
1645362600000|2022-02-20 13:10:00|110.78|109.68|110.77|109.67|110.89|109.79|110.76|109.66|149
1645362900000|2022-02-20 13:15:00|110.76|109.66|110.87|109.77|111.01|109.91|110.7|109.6|183
1645363200000|2022-02-20 13:20:00|110.86|109.76|110.97|109.87|111.19|110.09|110.86|109.76|166
1645363500000|2022-02-20 13:25:00|110.96|109.86|110.8|109.7|110.99|109.89|110.68|109.58|201
1645363800000|2022-02-20 13:30:00|110.81|109.71|110.6|109.5|110.85|109.75|110.59|109.49|127
1645364100000|2022-02-20 13:35:00|110.59|109.49|110.8|109.7|110.85|109.75|110.51|109.41|176
1645364400000|2022-02-20 13:40:00|110.79|109.69|110.92|109.82|111|109.9|110.77|109.67|202
1645364700000|2022-02-20 13:45:00|110.91|109.81|110.77|109.67|110.94|109.84|110.73|109.63|163
1645365000000|2022-02-20 13:50:00|110.78|109.68|110.87|109.77|110.9|109.8|110.76|109.66|123
1645365300000|2022-02-20 13:55:00|110.86|109.76|110.67|109.57|111.05|109.95|110.66|109.56|228
1645365600000|2022-02-20 14:00:00|110.66|109.56|110.96|109.86|110.98|109.88|110.65|109.55|162
1645365900000|2022-02-20 14:05:00|110.97|109.87|110.75|109.65|111.1|110|110.69|109.59|256
1645366200000|2022-02-20 14:10:00|110.76|109.66|110.59|109.49|110.77|109.67|110.55|109.45|236
1645366500000|2022-02-20 14:15:00|110.58|109.48|109.95|108.85|110.58|109.48|109.68|108.58|380
1645366800000|2022-02-20 14:20:00|109.92|108.82|110.29|109.19|110.48|109.38|109.6|108.5|401
1645367100000|2022-02-20 14:25:00|110.3|109.2|110.5|109.4|110.69|109.59|110.3|109.2|319
1645367400000|2022-02-20 14:30:00|110.51|109.41|110.35|109.25|110.6|109.5|110.15|109.05|383
1645367700000|2022-02-20 14:35:00|110.36|109.26|110.67|109.57|110.77|109.67|110.26|109.16|294
1645368000000|2022-02-20 14:40:00|110.66|109.56|110.52|109.42|110.68|109.58|110.38|109.28|206
1645368300000|2022-02-20 14:45:00|110.51|109.41|110.28|109.18|110.6|109.5|110.17|109.07|216
1645368600000|2022-02-20 14:50:00|110.29|109.19|110.26|109.16|110.31|109.21|110|108.9|277
1645368900000|2022-02-20 14:55:00|110.27|109.17|110.36|109.26|110.48|109.38|110.26|109.16|208
1645369200000|2022-02-20 15:00:00|110.37|109.27|110.67|109.57|110.69|109.59|110.29|109.19|234
1645369500000|2022-02-20 15:05:00|110.66|109.56|110.56|109.46|110.78|109.68|110.46|109.36|238
1645369800000|2022-02-20 15:10:00|110.57|109.47|110.4|109.3|110.57|109.47|110.39|109.29|151
1645370100000|2022-02-20 15:15:00|110.39|109.29|110.44|109.34|110.5|109.4|110.34|109.24|154
1645370400000|2022-02-20 15:20:00|110.43|109.33|110.74|109.64|110.75|109.65|110.43|109.33|145
1645370700000|2022-02-20 15:25:00|110.73|109.63|110.59|109.49|110.74|109.64|110.48|109.38|148
1645371000000|2022-02-20 15:30:00|110.6|109.5|110.74|109.64|110.78|109.68|110.48|109.38|191
1645371300000|2022-02-20 15:35:00|110.75|109.65|110.94|109.84|110.95|109.85|110.65|109.55|249
1645371600000|2022-02-20 15:40:00|110.95|109.85|110.81|109.71|110.98|109.88|110.79|109.69|195
1645371900000|2022-02-20 15:45:00|110.8|109.7|111.05|109.95|111.06|109.96|110.77|109.67|144
1645372200000|2022-02-20 15:50:00|111.04|109.94|111.37|110.27|111.43|110.33|111.01|109.91|192
1645372500000|2022-02-20 15:55:00|111.36|110.26|110.97|109.87|111.44|110.34|110.95|109.85|228
1645372800000|2022-02-20 16:00:00|110.96|109.86|111.13|110.03|111.31|110.21|110.82|109.72|257
1645373100000|2022-02-20 16:05:00|111.14|110.04|111.27|110.17|111.43|110.33|111.14|110.04|267
1645373400000|2022-02-20 16:10:00|111.28|110.18|111.55|110.45|111.58|110.48|111.27|110.17|243
1645373700000|2022-02-20 16:15:00|111.56|110.46|111.47|110.37|111.61|110.51|111.27|110.17|276
1645374000000|2022-02-20 16:20:00|111.48|110.38|111.25|110.15|111.48|110.38|111.25|110.15|157
1645374300000|2022-02-20 16:25:00|111.26|110.16|111.09|109.99|111.27|110.17|111.02|109.92|181
1645374600000|2022-02-20 16:30:00|111.1|110|110.69|109.59|111.1|110|110.56|109.46|222
1645374900000|2022-02-20 16:35:00|110.7|109.6|110.26|109.16|110.77|109.67|110.26|109.16|193
1645375200000|2022-02-20 16:40:00|110.27|109.17|109.89|108.79|110.3|109.2|109.88|108.78|301
1645375500000|2022-02-20 16:45:00|109.88|108.78|109.88|108.78|109.99|108.89|109.86|108.76|227
1645375800000|2022-02-20 16:50:00|109.87|108.77|109.67|108.57|109.88|108.78|109.67|108.57|255
1645376100000|2022-02-20 16:55:00|109.68|108.58|109.96|108.86|110.16|109.06|109.6|108.5|278
1645376400000|2022-02-20 17:00:00|109.97|108.87|110.17|109.07|110.19|109.09|109.77|108.67|283
1645376700000|2022-02-20 17:05:00|110.16|109.06|110.26|109.16|110.35|109.25|110.13|109.03|180
1645377000000|2022-02-20 17:10:00|110.27|109.17|110.28|109.18|110.33|109.23|110.12|109.02|159
1645377300000|2022-02-20 17:15:00|110.29|109.19|110.28|109.18|110.38|109.28|110.24|109.14|136
1645377600000|2022-02-20 17:20:00|110.29|109.19|110.28|109.18|110.38|109.28|110.27|109.17|158
1645377900000|2022-02-20 17:25:00|110.27|109.17|110.04|108.94|110.28|109.18|110.03|108.93|180
1645378200000|2022-02-20 17:30:00|110.03|108.93|110.04|108.94|110.08|108.98|109.8|108.7|227
1645378500000|2022-02-20 17:35:00|110.05|108.95|110.06|108.96|110.2|109.1|110.03|108.93|198
1645378800000|2022-02-20 17:40:00|110.07|108.97|110.37|109.27|110.44|109.34|110.05|108.95|181
1645379100000|2022-02-20 17:45:00|110.38|109.28|110.57|109.47|110.59|109.49|110.38|109.28|145
1645379400000|2022-02-20 17:50:00|110.58|109.48|110.45|109.35|110.58|109.48|110.35|109.25|184
1645379700000|2022-02-20 17:55:00|110.46|109.36|110.35|109.25|110.51|109.41|110.28|109.18|138
1645380000000|2022-02-20 18:00:00|110.34|109.24|110.26|109.16|110.37|109.27|110.23|109.13|170
1645380300000|2022-02-20 18:05:00|110.27|109.17|110.34|109.24|110.35|109.25|110.24|109.14|129
1645380600000|2022-02-20 18:10:00|110.35|109.25|110.66|109.56|110.68|109.58|110.18|109.08|214
1645380900000|2022-02-20 18:15:00|110.65|109.55|110.66|109.56|110.7|109.6|110.55|109.45|168
1645381200000|2022-02-20 18:20:00|110.65|109.55|110.47|109.37|110.66|109.56|110.43|109.33|117
1645381500000|2022-02-20 18:25:00|110.48|109.38|110.54|109.44|110.58|109.48|110.42|109.32|107
1645381800000|2022-02-20 18:30:00|110.53|109.43|111.04|109.94|111.14|110.04|110.48|109.38|279
1645382100000|2022-02-20 18:35:00|111.03|109.93|111.23|110.13|111.27|110.17|110.96|109.86|202
1645382400000|2022-02-20 18:40:00|111.24|110.14|111.15|110.05|111.3|110.2|111.03|109.93|221
1645382700000|2022-02-20 18:45:00|111.14|110.04|111.26|110.16|111.33|110.23|111.05|109.95|233
1645383000000|2022-02-20 18:50:00|111.25|110.15|111.27|110.17|111.28|110.18|111.11|110.01|160
1645383300000|2022-02-20 18:55:00|111.26|110.16|111.23|110.13|111.33|110.23|111.15|110.05|134
1645383600000|2022-02-20 19:00:00|111.22|110.12|111.11|110.01|111.22|110.12|111.03|109.93|140
1645383900000|2022-02-20 19:05:00|111.1|110|111.06|109.96|111.17|110.07|111.02|109.92|121
1645384200000|2022-02-20 19:10:00|111.07|109.97|111.04|109.94|111.22|110.12|110.95|109.85|135
1645384500000|2022-02-20 19:15:00|111.03|109.93|110.84|109.74|111.06|109.96|110.83|109.73|106
1645384800000|2022-02-20 19:20:00|110.83|109.73|110.99|109.89|111.04|109.94|110.74|109.64|114
1645385100000|2022-02-20 19:25:00|111|109.9|111.02|109.92|111.13|110.03|110.97|109.87|88
1645385400000|2022-02-20 19:30:00|111.01|109.91|111.16|110.06|111.21|110.11|111.01|109.91|113
1645385700000|2022-02-20 19:35:00|111.15|110.05|111.12|110.02|111.16|110.06|111.04|109.94|108
1645386000000|2022-02-20 19:40:00|111.13|110.03|111.12|110.02|111.15|110.05|111.09|109.99|90
1645386300000|2022-02-20 19:45:00|111.11|110.01|111.27|110.17|111.27|110.17|111.11|110.01|97
1645386600000|2022-02-20 19:50:00|111.28|110.18|111.17|110.07|111.29|110.19|111.11|110.01|111
1645386900000|2022-02-20 19:55:00|111.18|110.08|111.07|109.97|111.24|110.14|111.02|109.92|83
1645387200000|2022-02-20 20:00:00|111.06|109.96|110.83|109.73|111.08|109.98|110.73|109.63|189
1645387500000|2022-02-20 20:05:00|110.84|109.74|110.74|109.64|110.88|109.78|110.71|109.61|145
1645387800000|2022-02-20 20:10:00|110.75|109.65|110.76|109.66|110.8|109.7|110.62|109.52|122
1645388100000|2022-02-20 20:15:00|110.75|109.65|110.77|109.67|110.86|109.76|110.73|109.63|135
1645388400000|2022-02-20 20:20:00|110.78|109.68|110.81|109.71|110.95|109.85|110.77|109.67|119
1645388700000|2022-02-20 20:25:00|110.82|109.72|110.64|109.54|110.96|109.86|110.6|109.5|191
1645389000000|2022-02-20 20:30:00|110.63|109.53|111.3|109.2|111.33|109.54|110.56|109|122
1645389300000|2022-02-20 20:35:00|111.31|109.21|111.44|109.34|111.45|109.35|111.3|109.2|90
1645389600000|2022-02-20 20:40:00|111.43|109.33|111.64|109.54|111.71|109.61|111.42|109.32|151
1645389900000|2022-02-20 20:45:00|111.63|109.53|111.56|109.46|111.65|109.55|111.53|109.43|73
1645390200000|2022-02-20 20:50:00|111.55|109.45|111.44|109.34|111.58|109.48|111.35|109.25|136
1645390500000|2022-02-20 20:55:00|111.45|109.35|111.5|109.4|111.55|109.45|111.42|109.32|141
1645390800000|2022-02-20 21:00:00|111.51|109.41|111.58|109.48|111.83|109.73|111.5|109.4|185
1645391100000|2022-02-20 21:05:00|111.57|109.47|111.15|109.05|111.59|109.49|111.11|109.01|204
1645391400000|2022-02-20 21:10:00|111.14|109.04|110.84|108.74|111.21|109.11|110.81|108.71|211
1645391700000|2022-02-20 21:15:00|110.83|108.73|110.85|108.75|110.87|108.77|110.79|108.69|160
1645392000000|2022-02-20 21:20:00|110.86|108.76|110.74|108.64|110.98|108.88|110.6|108.5|226
1645392300000|2022-02-20 21:25:00|110.75|108.65|110.54|108.44|110.81|108.71|110.45|108.35|232
1645392600000|2022-02-20 21:30:00|110.53|108.43|110.73|108.63|110.74|108.64|110.37|108.27|236
1645392900000|2022-02-20 21:35:00|110.72|108.62|110.63|108.53|110.74|108.64|110.43|108.33|245
1645393200000|2022-02-20 21:40:00|110.62|108.52|110.62|108.52|110.67|108.57|110.46|108.36|244
1645393500000|2022-02-20 21:45:00|110.63|108.53|110.93|108.83|111.02|108.92|110.54|108.44|240
1645393800000|2022-02-20 21:50:00|110.94|108.84|110.86|108.76|110.97|108.87|110.77|108.67|138
1645394100000|2022-02-20 21:55:00|110.85|108.75|111.06|108.96|111.07|108.97|110.83|108.73|145
1645394400000|2022-02-20 22:00:00|111.07|108.97|110.96|109.86|111.35|109.94|110.82|108.96|281
1645394700000|2022-02-20 22:05:00|110.97|109.87|111.14|110.04|111.17|110.07|110.93|109.83|324
1645395000000|2022-02-20 22:10:00|111.15|110.05|110.92|109.82|111.19|110.09|110.78|109.68|333
1645395300000|2022-02-20 22:15:00|110.89|109.79|111.11|110.01|111.19|110.09|110.86|109.76|280
1645395600000|2022-02-20 22:20:00|111.1|110|110.95|109.85|111.13|110.03|110.77|109.67|258
1645395900000|2022-02-20 22:25:00|110.96|109.86|111.03|109.93|111.08|109.98|110.94|109.84|173
1645396200000|2022-02-20 22:30:00|111.02|109.92|110.96|109.86|111.11|110.01|110.92|109.82|157
1645396500000|2022-02-20 22:35:00|110.97|109.87|111.18|110.08|111.2|110.1|110.94|109.84|111
1645396800000|2022-02-20 22:40:00|111.19|110.09|111.25|110.15|111.27|110.17|111.12|110.02|242
1645397100000|2022-02-20 22:45:00|111.24|110.14|111.67|110.57|111.7|110.6|111.22|110.12|297
1645397400000|2022-02-20 22:50:00|111.66|110.56|112.17|111.07|112.49|111.39|111.62|110.52|536
1645397700000|2022-02-20 22:55:00|112.18|111.08|112.55|111.45|112.6|111.5|112.12|111.02|502
1645398000000|2022-02-20 23:00:00|112.54|111.44|112.46|111.36|112.99|111.89|112.41|111.31|678
1645398300000|2022-02-20 23:05:00|112.45|111.35|112.85|111.75|112.93|111.83|112.44|111.34|542
1645398600000|2022-02-20 23:10:00|112.84|111.74|112.63|111.53|112.94|111.84|112.61|111.51|514
1645398900000|2022-02-20 23:15:00|112.64|111.54|111.84|110.74|112.66|111.56|111.64|110.54|502
1645399200000|2022-02-20 23:20:00|111.85|110.75|111.56|110.46|111.94|110.84|111.45|110.35|451
1645399500000|2022-02-20 23:25:00|111.55|110.45|111.67|110.57|111.78|110.68|111.52|110.42|399
1645399800000|2022-02-20 23:30:00|111.68|110.58|112.02|110.92|112.06|110.96|111.58|110.48|423
1645400100000|2022-02-20 23:35:00|112.01|110.91|111.94|110.84|112.04|110.94|111.7|110.6|353
1645400400000|2022-02-20 23:40:00|111.93|110.83|111.74|110.64|111.95|110.85|111.72|110.62|285
1645400700000|2022-02-20 23:45:00|111.76|110.66|111.22|110.12|111.76|110.66|111.22|110.12|326
1645401000000|2022-02-20 23:50:00|111.23|110.13|111|109.9|111.37|110.27|110.98|109.88|330
1645401300000|2022-02-20 23:55:00|110.99|109.89|111.25|110.15|111.38|110.28|110.95|109.85|426
1645401600000|2022-02-21 00:00:00|111.24|110.14|111.14|110.04|111.43|110.33|110.86|109.76|445
1645401900000|2022-02-21 00:05:00|111.13|110.03|111.65|110.55|111.68|110.58|111.05|109.95|428
1645402200000|2022-02-21 00:10:00|111.64|110.54|111.96|110.86|112.07|110.97|111.61|110.51|437
1645402500000|2022-02-21 00:15:00|111.95|110.85|111.82|110.72|112.04|110.94|111.81|110.71|313
1645402800000|2022-02-21 00:20:00|111.81|110.71|111.31|110.21|111.81|110.71|111.31|110.21|327
1645403100000|2022-02-21 00:25:00|111.3|110.2|111.35|110.25|111.41|110.31|111.23|110.13|341
1645403400000|2022-02-21 00:30:00|111.34|110.24|111.69|110.59|111.74|110.64|111.28|110.18|300
1645403700000|2022-02-21 00:35:00|111.68|110.58|111.84|110.74|111.86|110.76|111.64|110.54|301
1645404000000|2022-02-21 00:40:00|111.83|110.73|112.05|110.95|112.09|110.99|111.72|110.62|261
1645404300000|2022-02-21 00:45:00|112.08|110.98|111.77|110.67|112.09|110.99|111.72|110.62|322
1645404600000|2022-02-21 00:50:00|111.76|110.66|112.58|111.48|112.59|111.49|111.75|110.65|481
1645404900000|2022-02-21 00:55:00|112.59|111.49|113.04|111.94|113.08|111.98|112.53|111.43|500
1645405200000|2022-02-21 01:00:00|113.03|111.93|112.85|111.75|113.04|111.94|112.52|111.42|438
1645405500000|2022-02-21 01:05:00|112.86|111.76|113.95|112.85|114|112.9|112.86|111.76|522
1645405800000|2022-02-21 01:10:00|113.96|112.86|114.15|113.05|114.4|113.3|113.82|112.72|546
1645406100000|2022-02-21 01:15:00|114.14|113.04|114.42|113.32|114.45|113.35|113.93|112.83|533
1645406400000|2022-02-21 01:20:00|114.41|113.31|114.03|112.93|114.43|113.33|113.94|112.84|504
1645406700000|2022-02-21 01:25:00|114.02|112.92|114|112.9|114.05|112.95|113.84|112.74|365
1645407000000|2022-02-21 01:30:00|114.1|113|114.39|113.29|114.5|113.4|114.1|113|28
1645407300000|2022-02-21 01:35:00|114.4|113.3|114.86|113.76|114.9|113.8|114.39|113.29|269
1645407600000|2022-02-21 01:40:00|114.84|113.74|114.54|113.44|114.91|113.81|114.49|113.39|397
1645407900000|2022-02-21 01:45:00|114.55|113.45|114.66|113.56|114.74|113.64|114.49|113.39|328
1645408200000|2022-02-21 01:50:00|114.65|113.55|114.68|113.58|114.98|113.88|114.47|113.37|327
1645408500000|2022-02-21 01:55:00|114.66|113.56|114.18|113.08|114.68|113.58|114.1|113|329
1645408800000|2022-02-21 02:00:00|114.19|113.09|114.48|113.38|114.51|113.41|114.17|113.07|333
1645409100000|2022-02-21 02:05:00|114.49|113.39|114.24|113.14|114.51|113.41|114.23|113.13|252
1645409400000|2022-02-21 02:10:00|114.23|113.13|114.25|113.15|114.36|113.26|114.05|112.95|323
1645409700000|2022-02-21 02:15:00|114.26|113.16|114.33|113.23|114.39|113.29|114.18|113.08|274
1645410000000|2022-02-21 02:20:00|114.34|113.24|113.97|112.87|114.35|113.25|113.97|112.87|235
1645410300000|2022-02-21 02:25:00|113.96|112.86|114.09|112.99|114.2|113.1|113.9|112.8|298
1645410600000|2022-02-21 02:30:00|114.1|113|114.3|113.2|114.32|113.22|114.08|112.98|286
1645410900000|2022-02-21 02:35:00|114.31|113.21|114.27|113.17|114.39|113.29|114.24|113.14|301
1645411200000|2022-02-21 02:40:00|114.24|113.14|114.29|113.19|114.32|113.22|114.16|113.06|282
1645411500000|2022-02-21 02:45:00|114.28|113.18|114.38|113.28|114.5|113.4|114.23|113.13|313
1645411800000|2022-02-21 02:50:00|114.37|113.27|114.16|113.06|114.47|113.37|114.15|113.05|269
1645412100000|2022-02-21 02:55:00|114.15|113.05|113.99|112.89|114.2|113.1|113.93|112.83|276
1645412400000|2022-02-21 03:00:00|113.98|112.88|114.14|113.04|114.16|113.06|113.96|112.86|311
1645412700000|2022-02-21 03:05:00|114.13|113.03|114.19|113.09|114.23|113.13|114.06|112.96|277
1645413000000|2022-02-21 03:10:00|114.2|113.1|114.27|113.17|114.3|113.2|114.14|113.04|302
1645413300000|2022-02-21 03:15:00|114.28|113.18|114.12|113.02|114.35|113.25|114.12|113.02|217
1645413600000|2022-02-21 03:20:00|114.11|113.01|114.28|113.18|114.47|113.37|114.11|113.01|337
1645413900000|2022-02-21 03:25:00|114.31|113.21|114.05|112.95|114.31|113.21|114.02|112.92|283
1645414200000|2022-02-21 03:30:00|114.06|112.96|113.45|112.35|114.1|113|113.44|112.34|367
1645414500000|2022-02-21 03:35:00|113.46|112.36|113.73|112.63|113.79|112.69|113.46|112.36|334
1645414800000|2022-02-21 03:40:00|113.7|112.6|113.66|112.56|113.81|112.71|113.48|112.38|368
1645415100000|2022-02-21 03:45:00|113.65|112.55|113.49|112.39|113.71|112.61|113.46|112.36|352
1645415400000|2022-02-21 03:50:00|113.5|112.4|113.62|112.52|113.63|112.53|113.39|112.29|358
1645415700000|2022-02-21 03:55:00|113.61|112.51|113.53|112.43|113.69|112.59|113.49|112.39|271
1645416000000|2022-02-21 04:00:00|113.51|112.41|113.78|112.68|113.78|112.68|113.47|112.37|241
1645416300000|2022-02-21 04:05:00|113.77|112.67|113.75|112.65|113.9|112.8|113.73|112.63|240
1645416600000|2022-02-21 04:10:00|113.76|112.66|113.8|112.7|113.86|112.76|113.69|112.59|279
1645416900000|2022-02-21 04:15:00|113.79|112.69|113.66|112.56|113.93|112.83|113.57|112.47|288
1645417200000|2022-02-21 04:20:00|113.64|112.54|113.71|112.61|113.72|112.62|113.62|112.52|239
1645417500000|2022-02-21 04:25:00|113.67|112.57|113.64|112.54|113.8|112.7|113.63|112.53|213
1645417800000|2022-02-21 04:30:00|113.65|112.55|113.88|112.78|113.99|112.89|113.58|112.48|203
1645418100000|2022-02-21 04:35:00|113.84|112.74|113.73|112.63|113.89|112.79|113.63|112.53|310
1645418400000|2022-02-21 04:40:00|113.74|112.64|113.61|112.51|113.76|112.66|113.55|112.45|244
1645418700000|2022-02-21 04:45:00|113.62|112.52|113.75|112.65|113.78|112.68|113.62|112.52|226
1645419000000|2022-02-21 04:50:00|113.76|112.66|114.67|113.57|114.67|113.57|113.76|112.66|479
1645419300000|2022-02-21 04:55:00|114.71|113.61|114.95|113.85|115.18|114.08|114.69|113.59|454
1645419600000|2022-02-21 05:00:00|114.93|113.83|114.44|113.34|114.98|113.88|114.41|113.31|396
1645419900000|2022-02-21 05:05:00|114.45|113.35|114.43|113.33|114.49|113.39|114.34|113.24|295
1645420200000|2022-02-21 05:10:00|114.42|113.32|114.35|113.25|114.49|113.39|114.34|113.24|247
1645420500000|2022-02-21 05:15:00|114.36|113.26|114.31|113.21|114.36|113.26|114.19|113.09|294
1645420800000|2022-02-21 05:20:00|114.3|113.2|114.2|113.1|114.35|113.25|114.2|113.1|230
1645421100000|2022-02-21 05:25:00|114.21|113.11|114.35|113.25|114.6|113.5|114.21|113.11|370
1645421400000|2022-02-21 05:30:00|114.37|113.27|114.14|113.04|114.46|113.36|114.11|113.01|346
1645421700000|2022-02-21 05:35:00|114.13|113.03|114.21|113.11|114.28|113.18|114.06|112.96|230
1645422000000|2022-02-21 05:40:00|114.2|113.1|114.2|113.1|114.37|113.27|114.09|112.99|223
1645422300000|2022-02-21 05:45:00|114.22|113.12|114.04|112.94|114.22|113.12|114.01|112.91|303
1645422600000|2022-02-21 05:50:00|114.03|112.93|114.22|113.12|114.28|113.18|114.01|112.91|285
1645422900000|2022-02-21 05:55:00|114.23|113.13|114.13|113.03|114.23|113.13|114.05|112.95|175
1645423200000|2022-02-21 06:00:00|114.12|113.02|113.94|112.84|114.13|113.03|113.8|112.7|254
1645423500000|2022-02-21 06:05:00|113.93|112.83|113.91|112.81|114|112.9|113.85|112.75|251
1645423800000|2022-02-21 06:10:00|113.94|112.84|113.88|112.78|114.12|113.02|113.82|112.72|319
1645424100000|2022-02-21 06:15:00|113.89|112.79|113.83|112.73|113.94|112.84|113.81|112.71|262
1645424400000|2022-02-21 06:20:00|113.82|112.72|113.85|112.75|113.91|112.81|113.79|112.69|236
1645424700000|2022-02-21 06:25:00|113.86|112.76|113.88|112.78|113.89|112.79|113.79|112.69|144
1645425000000|2022-02-21 06:30:00|113.89|112.79|113.82|112.72|114.01|112.91|113.8|112.7|187
1645425300000|2022-02-21 06:35:00|113.83|112.73|113.84|112.74|113.94|112.84|113.78|112.68|215
1645425600000|2022-02-21 06:40:00|113.83|112.73|113.74|112.64|113.87|112.77|113.71|112.61|142
1645425900000|2022-02-21 06:45:00|113.75|112.65|113.69|112.59|113.82|112.72|113.68|112.58|195
1645426200000|2022-02-21 06:50:00|113.7|112.6|113.72|112.62|113.73|112.63|113.64|112.54|290
1645426500000|2022-02-21 06:55:00|113.71|112.61|113.74|112.64|113.77|112.67|113.67|112.57|169
1645426800000|2022-02-21 07:00:00|113.75|112.65|113.62|112.52|113.83|112.73|113.62|112.52|251
1645427100000|2022-02-21 07:05:00|113.63|112.53|113.56|112.46|113.67|112.57|113.51|112.41|279
1645427400000|2022-02-21 07:10:00|113.57|112.47|113.75|112.65|113.79|112.69|113.56|112.46|123
1645427700000|2022-02-21 07:15:00|113.74|112.64|113.8|112.7|113.8|112.7|113.63|112.53|292
1645428000000|2022-02-21 07:20:00|113.78|112.68|114.05|112.95|114.08|112.98|113.76|112.66|344
1645428300000|2022-02-21 07:25:00|114.04|112.94|114.22|113.12|114.22|113.12|114|112.9|297
1645428600000|2022-02-21 07:30:00|114.21|113.11|113.74|112.64|114.26|113.16|113.68|112.58|310
1645428900000|2022-02-21 07:35:00|113.72|112.62|113.75|112.65|113.85|112.75|113.65|112.55|282
1645429200000|2022-02-21 07:40:00|113.72|112.62|113.75|112.65|113.84|112.74|113.64|112.54|183
1645429500000|2022-02-21 07:45:00|113.76|112.66|113.82|112.72|113.97|112.87|113.73|112.63|267
1645429800000|2022-02-21 07:50:00|113.83|112.73|113.66|112.56|113.86|112.76|113.57|112.47|329
1645430100000|2022-02-21 07:55:00|113.65|112.55|113.93|112.83|113.96|112.86|113.6|112.5|206
1645430400000|2022-02-21 08:00:00|113.92|112.82|114.15|113.05|114.16|113.06|113.87|112.77|318
1645430700000|2022-02-21 08:05:00|114.14|113.04|114.09|112.99|114.28|113.18|114.03|112.93|303
1645431000000|2022-02-21 08:10:00|114.1|113|114.15|113.05|114.19|113.09|114.05|112.95|264
1645431300000|2022-02-21 08:15:00|114.16|113.06|113.86|112.76|114.21|113.11|113.84|112.74|269
1645431600000|2022-02-21 08:20:00|113.85|112.75|113.85|112.75|113.97|112.87|113.81|112.71|234
1645431900000|2022-02-21 08:25:00|113.86|112.76|113.78|112.68|113.9|112.8|113.73|112.63|301
1645432200000|2022-02-21 08:30:00|113.81|112.71|113.79|112.69|113.9|112.8|113.74|112.64|290
1645432500000|2022-02-21 08:35:00|113.78|112.68|113.48|112.38|113.78|112.68|113.34|112.24|467
1645432800000|2022-02-21 08:40:00|113.47|112.37|113.44|112.34|113.53|112.43|113.37|112.27|390
1645433100000|2022-02-21 08:45:00|113.47|112.37|113.64|112.54|113.77|112.67|113.42|112.32|362
1645433400000|2022-02-21 08:50:00|113.65|112.55|113.71|112.61|113.79|112.69|113.64|112.54|305
1645433700000|2022-02-21 08:55:00|113.73|112.63|113.57|112.47|113.78|112.68|113.41|112.31|339
1645434000000|2022-02-21 09:00:00|113.58|112.48|113.27|112.17|113.6|112.5|113.2|112.1|391
1645434300000|2022-02-21 09:05:00|113.26|112.16|113.51|112.41|113.51|112.41|113.2|112.1|384
1645434600000|2022-02-21 09:10:00|113.5|112.4|113.45|112.35|113.55|112.45|113.37|112.27|341
1645434900000|2022-02-21 09:15:00|113.46|112.36|113.42|112.32|113.55|112.45|113.28|112.18|340
1645435200000|2022-02-21 09:20:00|113.41|112.31|113.45|112.35|113.48|112.38|113.35|112.25|316
1645435500000|2022-02-21 09:25:00|113.44|112.34|113.45|112.35|113.61|112.51|113.26|112.16|354
1645435800000|2022-02-21 09:30:00|113.44|112.34|113.43|112.33|113.49|112.39|113.33|112.23|246
1645436100000|2022-02-21 09:35:00|113.42|112.32|113.43|112.33|113.54|112.44|113.4|112.3|207
1645436400000|2022-02-21 09:40:00|113.42|112.32|113.4|112.3|113.45|112.35|113.25|112.15|284
1645436700000|2022-02-21 09:45:00|113.41|112.31|113.46|112.36|113.51|112.41|113.39|112.29|210
1645437000000|2022-02-21 09:50:00|113.47|112.37|113.46|112.36|113.54|112.44|113.43|112.33|199
1645437300000|2022-02-21 09:55:00|113.45|112.35|113.07|111.97|113.46|112.36|112.86|111.76|331
1645437600000|2022-02-21 10:00:00|113.09|111.99|113.44|112.34|113.56|112.46|112.85|111.75|423
1645437900000|2022-02-21 10:05:00|113.43|112.33|113.52|112.42|113.57|112.47|113.31|112.21|374
1645438200000|2022-02-21 10:10:00|113.51|112.41|113.27|112.17|113.58|112.48|113.21|112.11|316
1645438500000|2022-02-21 10:15:00|113.28|112.18|113.14|112.04|113.3|112.2|113.01|111.91|321
1645438800000|2022-02-21 10:20:00|113.13|112.03|112.63|111.53|113.36|112.26|112.47|111.37|448
1645439100000|2022-02-21 10:25:00|112.64|111.54|112.51|111.41|112.7|111.6|112.42|111.32|445
1645439400000|2022-02-21 10:30:00|112.5|111.4|112.36|111.26|112.61|111.51|112.28|111.18|452
1645439700000|2022-02-21 10:35:00|112.38|111.28|111.98|110.88|112.54|111.44|111.97|110.87|489
1645440000000|2022-02-21 10:40:00|111.96|110.86|112.2|111.1|112.35|111.25|111.8|110.7|491
1645440300000|2022-02-21 10:45:00|112.19|111.09|112.34|111.24|112.41|111.31|111.94|110.84|463
1645440600000|2022-02-21 10:50:00|112.35|111.25|112.21|111.11|112.37|111.27|112.04|110.94|325
1645440900000|2022-02-21 10:55:00|112.22|111.12|112.19|111.09|112.39|111.29|112.1|111|387
1645441200000|2022-02-21 11:00:00|112.18|111.08|112.48|111.38|112.54|111.44|112.07|110.97|391
1645441500000|2022-02-21 11:05:00|112.49|111.39|112.26|111.16|112.51|111.41|112.25|111.15|394
1645441800000|2022-02-21 11:10:00|112.27|111.17|112.3|111.2|112.38|111.28|112.1|111|341
1645442100000|2022-02-21 11:15:00|112.31|111.21|112.39|111.29|112.46|111.36|112.08|110.98|312
1645442400000|2022-02-21 11:20:00|112.4|111.3|112.38|111.28|112.49|111.39|112.25|111.15|363
1645442700000|2022-02-21 11:25:00|112.39|111.29|112.07|110.97|112.4|111.3|112.02|110.92|394
1645443000000|2022-02-21 11:30:00|112.09|110.99|111.81|110.71|112.15|111.05|111.79|110.69|295
1645443300000|2022-02-21 11:35:00|111.82|110.72|110.31|109.21|111.94|110.84|110.29|109.19|572
1645443600000|2022-02-21 11:40:00|110.25|109.15|109.45|108.35|110.35|109.25|109.25|108.15|741
1645443900000|2022-02-21 11:45:00|109.44|108.34|108.67|107.57|109.76|108.66|108.67|107.57|631
1645444200000|2022-02-21 11:50:00|108.69|107.59|109.15|108.05|109.41|108.31|108.39|107.29|562
1645444500000|2022-02-21 11:55:00|109.14|108.04|109.62|108.52|109.71|108.61|109.14|108.04|574
1645444800000|2022-02-21 12:00:00|109.59|108.49|109.33|108.23|109.77|108.67|109.01|107.91|556
1645445100000|2022-02-21 12:05:00|109.32|108.22|109.18|108.08|110.04|108.94|109.14|108.04|535
1645445400000|2022-02-21 12:10:00|109.2|108.1|109.34|108.24|109.46|108.36|109.16|108.06|367
1645445700000|2022-02-21 12:15:00|109.33|108.23|108.67|107.57|109.5|108.4|108.58|107.48|479
1645446000000|2022-02-21 12:20:00|108.66|107.56|109.13|108.03|109.14|108.04|108.47|107.37|422
1645446300000|2022-02-21 12:25:00|109.11|108.01|109.2|108.1|109.41|108.31|108.96|107.86|421
1645446600000|2022-02-21 12:30:00|109.22|108.12|109.01|107.91|109.34|108.24|108.97|107.87|376
1645446900000|2022-02-21 12:35:00|109.02|107.92|108.96|107.86|109.09|107.99|108.73|107.63|343
1645447200000|2022-02-21 12:40:00|108.95|107.85|108.76|107.66|109.06|107.96|108.57|107.47|391
1645447500000|2022-02-21 12:45:00|108.79|107.69|108.43|107.33|108.94|107.84|108.39|107.29|529
1645447800000|2022-02-21 12:50:00|108.42|107.32|108.36|107.26|108.55|107.45|108.23|107.13|483
1645448100000|2022-02-21 12:55:00|108.37|107.27|108.86|107.76|108.93|107.83|108.33|107.23|482
1645448400000|2022-02-21 13:00:00|108.87|107.77|108.45|107.35|108.95|107.85|108.32|107.22|434
1645448700000|2022-02-21 13:05:00|108.44|107.34|107.98|106.88|108.52|107.42|107.98|106.88|461
1645449000000|2022-02-21 13:10:00|107.99|106.89|108.94|107.84|108.94|107.84|107.59|106.49|705
1645449300000|2022-02-21 13:15:00|108.95|107.85|108.29|107.19|109.1|108|108.14|107.04|549
1645449600000|2022-02-21 13:20:00|108.28|107.18|108.14|107.04|108.35|107.25|107.97|106.87|501
1645449900000|2022-02-21 13:25:00|108.15|107.05|108.04|106.94|108.29|107.19|107.94|106.84|473
1645450200000|2022-02-21 13:30:00|108.03|106.93|108.14|107.04|108.16|107.06|107.82|106.72|270
1645450500000|2022-02-21 13:35:00|108.12|107.02|108.15|107.05|108.38|107.28|108.05|106.95|344
1645450800000|2022-02-21 13:40:00|108.16|107.06|108.32|107.22|108.46|107.36|108.08|106.98|433
1645451100000|2022-02-21 13:45:00|108.28|107.18|108.34|107.24|108.5|107.4|108.2|107.1|322
1645451400000|2022-02-21 13:50:00|108.32|107.22|108.31|107.21|108.54|107.44|108.22|107.12|371
1645451700000|2022-02-21 13:55:00|108.3|107.2|108.63|107.53|108.82|107.72|108.05|106.95|598
1645452000000|2022-02-21 14:00:00|108.64|107.54|108.85|107.75|108.86|107.76|108.2|107.1|438
1645452300000|2022-02-21 14:05:00|108.84|107.74|109.02|107.92|109.06|107.96|108.63|107.53|470
1645452600000|2022-02-21 14:10:00|109.01|107.91|109.21|108.11|109.36|108.26|108.85|107.75|562
1645452900000|2022-02-21 14:15:00|109.22|108.12|111.47|110.37|111.66|110.56|109.06|107.96|771
1645453200000|2022-02-21 14:20:00|111.54|110.44|111.74|110.64|112.08|110.98|111.14|110.04|856
1645453500000|2022-02-21 14:25:00|111.75|110.65|111.21|110.11|112.46|111.36|111.09|109.99|774
1645453800000|2022-02-21 14:30:00|111.2|110.1|111.26|110.16|111.39|110.29|110.73|109.63|575
1645454100000|2022-02-21 14:35:00|111.25|110.15|111.52|110.42|111.57|110.47|111.01|109.91|218
1645454400000|2022-02-21 14:40:00|111.53|110.43|111.11|110.01|111.57|110.47|111.09|109.99|471
1645454700000|2022-02-21 14:45:00|111.12|110.02|111.47|110.37|111.78|110.68|111.05|109.95|527
1645455000000|2022-02-21 14:50:00|111.46|110.36|111.65|110.55|111.65|110.55|111.15|110.05|469
1645455300000|2022-02-21 14:55:00|111.64|110.54|111.67|110.57|111.95|110.85|111.4|110.3|491
1645455600000|2022-02-21 15:00:00|111.66|110.56|112.29|111.19|112.58|111.48|111.41|110.31|324
1645455900000|2022-02-21 15:05:00|112.28|111.18|113.16|112.06|113.18|112.08|112.1|111|356
1645456200000|2022-02-21 15:10:00|113.15|112.05|113.25|112.15|113.7|112.6|112.67|111.57|656
1645456500000|2022-02-21 15:15:00|113.22|112.12|113.47|112.37|114.01|112.91|113.1|112|662
1645456800000|2022-02-21 15:20:00|113.48|112.38|112.8|111.7|113.62|112.52|112.69|111.59|616
1645457100000|2022-02-21 15:25:00|112.82|111.72|112.52|111.42|112.9|111.8|112.26|111.16|612
1645457400000|2022-02-21 15:30:00|112.53|111.43|112.66|111.56|112.87|111.77|112.33|111.23|504
1645457700000|2022-02-21 15:35:00|112.65|111.55|112.77|111.67|112.77|111.67|112.27|111.17|444
1645458000000|2022-02-21 15:40:00|112.76|111.66|112.44|111.34|112.81|111.71|112.42|111.32|329
1645458300000|2022-02-21 15:45:00|112.45|111.35|112.04|110.94|112.61|111.51|111.93|110.83|462
1645458600000|2022-02-21 15:50:00|112.05|110.95|112.17|111.07|112.33|111.23|112.03|110.93|338
1645458900000|2022-02-21 15:55:00|112.16|111.06|112.18|111.08|112.29|111.19|112.06|110.96|326
1645459200000|2022-02-21 16:00:00|112.17|111.07|112.51|111.41|112.58|111.48|112.06|110.96|475
1645459500000|2022-02-21 16:05:00|112.5|111.4|112.6|111.5|112.68|111.58|112.34|111.24|425
1645459800000|2022-02-21 16:10:00|112.59|111.49|112.31|111.21|112.68|111.58|112.3|111.2|455
1645460100000|2022-02-21 16:15:00|112.32|111.22|112.51|111.41|112.69|111.59|112.29|111.19|451
1645460400000|2022-02-21 16:20:00|112.52|111.42|112.36|111.26|112.95|111.85|112.35|111.25|423
1645460700000|2022-02-21 16:25:00|112.38|111.28|111.87|110.77|112.4|111.3|111.77|110.67|415
1645461000000|2022-02-21 16:30:00|111.88|110.78|112.03|110.93|112.1|111|111.82|110.72|339
1645461300000|2022-02-21 16:35:00|112.02|110.92|112.06|110.96|112.16|111.06|111.92|110.82|349
1645461600000|2022-02-21 16:40:00|112.07|110.97|112.1|111|112.15|111.05|111.82|110.72|337
1645461900000|2022-02-21 16:45:00|112.09|110.99|112.07|110.97|112.25|111.15|112|110.9|330
1645462200000|2022-02-21 16:50:00|112.06|110.96|111.95|110.85|112.07|110.97|111.76|110.66|349
1645462500000|2022-02-21 16:55:00|111.94|110.84|111.3|110.2|112.04|110.94|111.24|110.14|446
1645462800000|2022-02-21 17:00:00|111.31|110.21|111.29|110.19|111.48|110.38|111.21|110.11|417
1645463100000|2022-02-21 17:05:00|111.28|110.18|111.5|110.4|111.58|110.48|111.25|110.15|380
1645463400000|2022-02-21 17:10:00|111.53|110.43|111.45|110.35|111.58|110.48|111.38|110.28|313
1645463700000|2022-02-21 17:15:00|111.44|110.34|111.48|110.38|111.51|110.41|111.09|109.99|389
1645464000000|2022-02-21 17:20:00|111.47|110.37|111.28|110.18|111.51|110.41|111.04|109.94|284
1645464300000|2022-02-21 17:25:00|111.29|110.19|111.46|110.36|111.58|110.48|111.2|110.1|427
1645464600000|2022-02-21 17:30:00|111.45|110.35|111.35|110.25|111.51|110.41|111.28|110.18|354
1645464900000|2022-02-21 17:35:00|111.34|110.24|111|109.9|111.34|110.24|110.88|109.78|394
1645465200000|2022-02-21 17:40:00|111.01|109.91|110.89|109.79|111.08|109.98|110.86|109.76|366
1645465500000|2022-02-21 17:45:00|110.88|109.78|110.87|109.77|110.99|109.89|110.62|109.52|441
1645465800000|2022-02-21 17:50:00|110.85|109.75|110.66|109.56|110.92|109.82|110.63|109.53|336
1645466100000|2022-02-21 17:55:00|110.65|109.55|110.59|109.49|110.86|109.76|110.47|109.37|415
1645466400000|2022-02-21 18:00:00|110.58|109.48|109.7|108.6|110.85|109.75|109.7|108.6|493
1645466700000|2022-02-21 18:05:00|109.67|108.57|108.96|107.86|109.67|108.57|108.73|107.63|744
1645467000000|2022-02-21 18:10:00|108.94|107.84|108.98|107.88|109.26|108.16|108.89|107.79|568
1645467300000|2022-02-21 18:15:00|108.99|107.89|108.57|107.47|109.14|108.04|108.31|107.21|652
1645467600000|2022-02-21 18:20:00|108.59|107.49|108.47|107.37|108.88|107.78|108.3|107.2|427
1645467900000|2022-02-21 18:25:00|108.48|107.38|108.47|107.37|108.86|107.76|108.22|107.12|455
1645468200000|2022-02-21 18:30:00|108.46|107.36|108.37|107.27|108.8|107.7|108.21|107.11|458
1645468500000|2022-02-21 18:35:00|108.38|107.28|108.43|107.33|108.69|107.59|108.37|107.27|328
1645468800000|2022-02-21 18:40:00|108.42|107.32|108.69|107.59|108.78|107.68|108.27|107.17|352
1645469100000|2022-02-21 18:45:00|108.7|107.6|110.26|109.16|111.13|110.03|108.57|107.47|664
1645469400000|2022-02-21 18:50:00|110.25|109.15|109.44|108.34|110.57|109.47|108.71|107.61|651
1645469700000|2022-02-21 18:55:00|109.45|108.35|108.97|107.87|109.47|108.37|108.77|107.67|498
1645470000000|2022-02-21 19:00:00|108.98|107.88|108.91|107.81|109.97|108.87|108.63|107.53|619
1645470300000|2022-02-21 19:05:00|108.89|107.79|109.38|108.28|109.38|108.28|108.4|107.3|531
1645470600000|2022-02-21 19:10:00|109.36|108.26|108.92|107.82|109.43|108.33|108.78|107.68|437
1645470900000|2022-02-21 19:15:00|108.89|107.79|108.68|107.58|108.98|107.88|108.5|107.4|382
1645471200000|2022-02-21 19:20:00|108.67|107.57|109.05|107.95|109.06|107.96|108.49|107.39|310
1645471500000|2022-02-21 19:25:00|109.06|107.96|109.05|107.95|109.06|107.96|108.85|107.75|268
1645471800000|2022-02-21 19:30:00|109.04|107.94|109.27|108.17|109.54|108.44|109.04|107.94|344
1645472100000|2022-02-21 19:35:00|109.26|108.16|109.39|108.29|109.87|108.77|108.46|107.36|725
1645472400000|2022-02-21 19:40:00|109.4|108.3|109.26|108.16|109.46|108.36|109.14|108.04|397
1645472700000|2022-02-21 19:45:00|109.25|108.15|109.64|108.54|109.82|108.72|108.88|107.78|386
1645473000000|2022-02-21 19:50:00|109.63|108.53|109.65|108.55|109.86|108.76|109.48|108.38|356
1645473300000|2022-02-21 19:55:00|109.66|108.56|109.66|108.56|109.76|108.66|109.46|108.36|339
1645473600000|2022-02-21 20:00:00|109.65|108.55|109.79|108.69|109.99|108.89|109.27|108.17|357
1645473900000|2022-02-21 20:05:00|109.78|108.68|109.75|108.65|109.97|108.87|109.58|108.48|270
1645474200000|2022-02-21 20:10:00|109.76|108.66|109.55|108.45|109.77|108.67|109.36|108.26|212
1645474500000|2022-02-21 20:15:00|109.56|108.46|109.5|108.4|109.56|108.46|109.33|108.23|225
1645474800000|2022-02-21 20:20:00|109.49|108.39|109.29|108.19|109.68|108.58|109|107.9|278
1645475100000|2022-02-21 20:25:00|109.28|108.18|109.25|108.15|109.38|108.28|109.19|108.09|151
1645475400000|2022-02-21 20:30:00|109.26|108.16|109.23|108.13|109.38|108.28|109.03|107.93|187
1645475700000|2022-02-21 20:35:00|109.24|108.14|109.37|108.27|109.58|108.48|109.22|108.12|188
1645476000000|2022-02-21 20:40:00|109.36|108.26|109.99|108.89|110.12|109.02|109.32|108.22|398
1645476300000|2022-02-21 20:45:00|110.01|108.91|110.03|108.93|110.08|108.98|109.76|108.66|230
1645476600000|2022-02-21 20:50:00|110.05|108.95|109.75|108.65|110.06|108.96|109.69|108.59|212
1645476900000|2022-02-21 20:55:00|109.76|108.66|109.88|108.78|109.88|108.78|109.66|108.56|120
1645477200000|2022-02-21 21:00:00|109.89|108.79|109.66|108.56|109.95|108.85|109.55|108.45|202
1645477500000|2022-02-21 21:05:00|109.67|108.57|109.75|108.65|109.75|108.65|109.47|108.37|183
1645477800000|2022-02-21 21:10:00|109.74|108.64|109.93|108.83|110.03|108.93|109.73|108.63|213
1645478100000|2022-02-21 21:15:00|109.92|108.82|110.25|109.15|110.25|109.15|109.92|108.82|201
1645478400000|2022-02-21 21:20:00|110.24|109.14|110.58|109.48|110.63|109.53|109.97|108.87|250
1645478700000|2022-02-21 21:25:00|110.57|109.47|110.08|108.98|110.57|109.47|109.92|108.82|292
1645479000000|2022-02-21 21:30:00|110.07|108.97|109.38|108.28|110.17|109.07|109.36|108.26|391
1645479300000|2022-02-21 21:35:00|109.37|108.27|109.52|108.42|109.63|108.53|109.35|108.25|264
1645479600000|2022-02-21 21:40:00|109.53|108.43|108.79|107.69|109.59|108.49|108.51|107.41|443
1645479900000|2022-02-21 21:45:00|108.78|107.68|108.88|107.78|109.06|107.96|108.78|107.68|308
1645480200000|2022-02-21 21:50:00|108.87|107.77|107.47|106.37|108.88|107.78|107.25|106.15|506
1645480500000|2022-02-21 21:55:00|107.48|106.38|106.14|105.04|107.61|106.51|105.82|104.72|776
1645480800000|2022-02-21 22:00:00|106.13|105.03|106.16|105.06|106.32|105.22|105.45|104.35|697
1645481100000|2022-02-21 22:05:00|106.14|105.04|106.86|105.76|107.05|105.95|105.67|104.57|654
1645481400000|2022-02-21 22:10:00|106.85|105.75|107.07|105.97|107.74|106.64|106.59|105.49|526
1645481700000|2022-02-21 22:15:00|107.08|105.98|107.16|106.06|107.73|106.63|106.69|105.59|435
1645482000000|2022-02-21 22:20:00|107.17|106.07|106.65|105.55|107.28|106.18|106.48|105.38|311
1645482300000|2022-02-21 22:25:00|106.64|105.54|105.97|104.87|106.65|105.55|105.8|104.7|302
1645482600000|2022-02-21 22:30:00|105.98|104.88|106.45|105.35|106.45|105.35|105.97|104.87|265
1645482900000|2022-02-21 22:35:00|106.44|105.34|106.62|105.52|106.76|105.66|106.36|105.26|209
1645483200000|2022-02-21 22:40:00|106.63|105.53|106.28|105.18|106.8|105.7|106.28|105.18|204
1645483500000|2022-02-21 22:45:00|106.27|105.17|106.99|105.89|107.44|106.34|106.19|105.09|427
1645483800000|2022-02-21 22:50:00|106.98|105.88|107.02|105.92|107.49|106.39|106.85|105.75|366
1645484100000|2022-02-21 22:55:00|107.03|105.93|106.85|105.75|107.04|105.94|106.75|105.65|268
1645484400000|2022-02-21 23:00:00|106.84|105.74|106.96|105.86|107.21|106.11|106.67|105.57|643
1645484700000|2022-02-21 23:05:00|106.97|105.87|107.03|105.93|107.17|106.07|106.85|105.75|431
1645485000000|2022-02-21 23:10:00|107.02|105.92|106.44|105.34|107.03|105.93|106.1|105|406
1645485300000|2022-02-21 23:15:00|106.43|105.33|105.64|104.54|106.53|105.43|105.53|104.43|554
1645485600000|2022-02-21 23:20:00|105.65|104.55|105.44|104.34|105.92|104.82|104.97|103.87|598
1645485900000|2022-02-21 23:25:00|105.45|104.35|105.51|104.41|105.84|104.74|105.32|104.22|526
1645486200000|2022-02-21 23:30:00|105.5|104.4|105.66|104.56|105.82|104.72|104.96|103.86|611
1645486500000|2022-02-21 23:35:00|105.65|104.55|104.61|103.51|105.69|104.59|104.23|103.13|655
1645486800000|2022-02-21 23:40:00|104.57|103.47|103.97|102.87|104.84|103.74|103.84|102.74|711
1645487100000|2022-02-21 23:45:00|103.96|102.86|103.89|102.79|104.13|103.03|103.13|102.03|794
1645487400000|2022-02-21 23:50:00|103.92|102.82|103.25|102.15|103.92|102.82|102.62|101.52|751
1645487700000|2022-02-21 23:55:00|103.23|102.13|103.34|102.24|103.76|102.66|103.11|102.01|667
1645488000000|2022-02-22 00:00:00|103.35|102.25|103.44|102.34|103.95|102.85|103.32|102.22|711
1645488300000|2022-02-22 00:05:00|103.45|102.35|103.55|102.45|103.67|102.57|103.02|101.92|719
1645488600000|2022-02-22 00:10:00|103.57|102.47|104.07|102.97|104.14|103.04|103.4|102.3|689
1645488900000|2022-02-22 00:15:00|104.09|102.99|103.88|102.78|104.37|103.27|103.87|102.77|633
1645489200000|2022-02-22 00:20:00|103.86|102.76|103.85|102.75|104.06|102.96|103.42|102.32|633
1645489500000|2022-02-22 00:25:00|103.84|102.74|103.97|102.87|104.17|103.07|103.8|102.7|589
1645489800000|2022-02-22 00:30:00|103.94|102.84|104.51|103.41|104.6|103.5|103.89|102.79|549
1645490100000|2022-02-22 00:35:00|104.52|103.42|104.43|103.33|104.87|103.77|104.4|103.3|546
1645490400000|2022-02-22 00:40:00|104.42|103.32|104.96|103.86|105.13|104.03|104.41|103.31|543
1645490700000|2022-02-22 00:45:00|104.95|103.85|104.89|103.79|105.08|103.98|104.59|103.49|562
1645491000000|2022-02-22 00:50:00|104.9|103.8|104.44|103.34|104.98|103.88|104.3|103.2|458
1645491300000|2022-02-22 00:55:00|104.43|103.33|104.54|103.44|104.67|103.57|104.39|103.29|482
1645491600000|2022-02-22 01:00:00|104.52|103.42|104.26|103.16|104.61|103.51|104.15|103.05|475
1645491900000|2022-02-22 01:05:00|104.27|103.17|103.93|102.83|104.29|103.19|103.65|102.55|535
1645492200000|2022-02-22 01:10:00|103.94|102.84|103.6|102.5|103.94|102.84|103.53|102.43|507
1645492500000|2022-02-22 01:15:00|103.59|102.49|103.98|102.88|103.99|102.89|103.49|102.39|483
1645492800000|2022-02-22 01:20:00|103.97|102.87|103.19|102.09|103.99|102.89|103.07|101.97|516
1645493100000|2022-02-22 01:25:00|103.21|102.11|103.26|102.16|103.39|102.29|103.12|102.02|507
1645493400000|2022-02-22 01:30:00|103.25|102.15|103.55|102.45|103.55|102.45|103.21|102.11|492
1645493700000|2022-02-22 01:35:00|103.56|102.46|104.64|103.54|104.69|103.59|103.4|102.3|483
1645494000000|2022-02-22 01:40:00|104.65|103.55|104.67|103.57|105.07|103.97|104.51|103.41|519
1645494300000|2022-02-22 01:45:00|104.57|103.47|104.37|103.27|104.68|103.58|104.2|103.1|50
1645494600000|2022-02-22 01:50:00|104.34|103.24|104.05|102.95|104.35|103.25|103.9|102.8|308
1645494900000|2022-02-22 01:55:00|104.04|102.94|104.17|103.07|104.27|103.17|103.84|102.74|283
1645495200000|2022-02-22 02:00:00|104.16|103.06|103.74|102.64|104.17|103.07|103.63|102.53|403
1645495500000|2022-02-22 02:05:00|103.73|102.63|103.81|102.71|104.05|102.95|103.73|102.63|392
1645495800000|2022-02-22 02:10:00|103.8|102.7|103.55|102.45|103.86|102.76|103.38|102.28|404
1645496100000|2022-02-22 02:15:00|103.54|102.44|103.61|102.51|103.84|102.74|103.42|102.32|361
1645496400000|2022-02-22 02:20:00|103.62|102.52|103.41|102.31|103.72|102.62|103.22|102.12|309
1645496700000|2022-02-22 02:25:00|103.4|102.3|103.16|102.06|103.57|102.47|103.15|102.05|334
1645497000000|2022-02-22 02:30:00|103.15|102.05|103.53|102.43|103.54|102.44|103.12|102.02|386
1645497300000|2022-02-22 02:35:00|103.55|102.45|103.63|102.53|103.78|102.68|103.44|102.34|306
1645497600000|2022-02-22 02:40:00|103.62|102.52|103.57|102.47|103.72|102.62|103.46|102.36|383
1645497900000|2022-02-22 02:45:00|103.55|102.45|103.7|102.6|103.87|102.77|103.54|102.44|376
1645498200000|2022-02-22 02:50:00|103.69|102.59|103.54|102.44|103.89|102.79|103.42|102.32|389
1645498500000|2022-02-22 02:55:00|103.55|102.45|103.55|102.45|103.74|102.64|103.26|102.16|448
1645498800000|2022-02-22 03:00:00|103.56|102.46|102.51|101.41|103.6|102.5|102.47|101.37|456
1645499100000|2022-02-22 03:05:00|102.53|101.43|101.75|100.65|102.63|101.53|101.36|100.26|767
1645499400000|2022-02-22 03:10:00|101.71|100.61|101.01|99.91|102.14|101.04|100.91|99.81|715
1645499700000|2022-02-22 03:15:00|101.02|99.92|101.45|100.35|101.51|100.41|100.86|99.76|727
1645500000000|2022-02-22 03:20:00|101.44|100.34|102.23|101.13|102.49|101.39|101.44|100.34|636
1645500300000|2022-02-22 03:25:00|102.24|101.14|102.58|101.48|102.67|101.57|102.03|100.93|522
1645500600000|2022-02-22 03:30:00|102.59|101.49|101.95|100.85|102.59|101.49|101.95|100.85|488
1645500900000|2022-02-22 03:35:00|101.93|100.83|102.12|101.02|102.4|101.3|101.93|100.83|324
1645501200000|2022-02-22 03:40:00|102.1|101|102.3|101.2|102.31|101.21|101.9|100.8|386
1645501500000|2022-02-22 03:45:00|102.31|101.21|102|100.9|102.31|101.21|101.76|100.66|526
1645501800000|2022-02-22 03:50:00|102.01|100.91|102.18|101.08|102.41|101.31|101.88|100.78|485
1645502100000|2022-02-22 03:55:00|102.17|101.07|102.05|100.95|102.23|101.13|101.69|100.59|495
1645502400000|2022-02-22 04:00:00|102.06|100.96|102.54|101.44|102.61|101.51|102.03|100.93|560
1645502700000|2022-02-22 04:05:00|102.53|101.43|102.65|101.55|102.8|101.7|102.41|101.31|493
1645503000000|2022-02-22 04:10:00|102.63|101.53|102.73|101.63|102.79|101.69|102.41|101.31|403
1645503300000|2022-02-22 04:15:00|102.72|101.62|102.05|100.95|102.77|101.67|102.02|100.92|407
1645503600000|2022-02-22 04:20:00|102.06|100.96|102.05|100.95|102.07|100.97|101.85|100.75|400
1645503900000|2022-02-22 04:25:00|102.06|100.96|102.34|101.24|102.54|101.44|101.97|100.87|398
1645504200000|2022-02-22 04:30:00|102.35|101.25|102.45|101.35|102.48|101.38|102.2|101.1|315
1645504500000|2022-02-22 04:35:00|102.44|101.34|102.42|101.32|102.67|101.57|102.41|101.31|282
1645504800000|2022-02-22 04:40:00|102.41|101.31|102.55|101.45|102.6|101.5|102.41|101.31|321
1645505100000|2022-02-22 04:45:00|102.54|101.44|102.47|101.37|102.98|101.88|102.42|101.32|419
1645505400000|2022-02-22 04:50:00|102.46|101.36|102.16|101.06|102.58|101.48|102.1|101|431
1645505700000|2022-02-22 04:55:00|102.18|101.08|102.04|100.94|102.22|101.12|102.02|100.92|333
1645506000000|2022-02-22 05:00:00|102.03|100.93|102.3|101.2|102.34|101.24|102.01|100.91|323
1645506300000|2022-02-22 05:05:00|102.32|101.22|102.23|101.13|102.45|101.35|102.22|101.12|390
1645506600000|2022-02-22 05:10:00|102.24|101.14|102.04|100.94|102.27|101.17|101.95|100.85|288
1645506900000|2022-02-22 05:15:00|102.03|100.93|102.04|100.94|102.09|100.99|101.79|100.69|387
1645507200000|2022-02-22 05:20:00|102.03|100.93|102.08|100.98|102.36|101.26|102.02|100.92|365
1645507500000|2022-02-22 05:25:00|102.09|100.99|102.56|101.46|102.58|101.48|102.09|100.99|466
1645507800000|2022-02-22 05:30:00|102.54|101.44|102.44|101.34|102.75|101.65|102.4|101.3|351
1645508100000|2022-02-22 05:35:00|102.43|101.33|102.53|101.43|102.57|101.47|102.25|101.15|354
1645508400000|2022-02-22 05:40:00|102.52|101.42|102.74|101.64|102.78|101.68|102.38|101.28|338
1645508700000|2022-02-22 05:45:00|102.75|101.65|103.65|102.55|103.71|102.61|102.66|101.56|470
1645509000000|2022-02-22 05:50:00|103.66|102.56|102.88|101.78|103.74|102.64|102.87|101.77|462
1645509300000|2022-02-22 05:55:00|102.87|101.77|102.18|101.08|102.91|101.81|102.08|100.98|545
1645509600000|2022-02-22 06:00:00|102.19|101.09|102.13|101.03|102.48|101.38|102|100.9|465
1645509900000|2022-02-22 06:05:00|102.14|101.04|102.36|101.26|102.57|101.47|102.13|101.03|384
1645510200000|2022-02-22 06:10:00|102.35|101.25|102.66|101.56|102.73|101.63|102.31|101.21|287
1645510500000|2022-02-22 06:15:00|102.67|101.57|102.41|101.31|102.76|101.66|102.32|101.22|304
1645510800000|2022-02-22 06:20:00|102.4|101.3|102.57|101.47|102.67|101.57|102.37|101.27|223
1645511100000|2022-02-22 06:25:00|102.58|101.48|102.26|101.16|102.6|101.5|102.01|100.91|257
1645511400000|2022-02-22 06:30:00|102.25|101.15|102.55|101.45|102.57|101.47|102.11|101.01|351
1645511700000|2022-02-22 06:35:00|102.54|101.44|103.16|102.06|103.18|102.08|102.54|101.44|443
1645512000000|2022-02-22 06:40:00|103.15|102.05|102.59|101.49|103.2|102.1|102.52|101.42|446
1645512300000|2022-02-22 06:45:00|102.58|101.48|102.86|101.76|103.05|101.95|102.56|101.46|427
1645512600000|2022-02-22 06:50:00|102.83|101.73|102.35|101.25|102.83|101.73|102.2|101.1|438
1645512900000|2022-02-22 06:55:00|102.34|101.24|102.67|101.57|102.74|101.64|102.26|101.16|361
1645513200000|2022-02-22 07:00:00|102.66|101.56|102.78|101.68|102.86|101.76|102.55|101.45|435
1645513500000|2022-02-22 07:05:00|102.79|101.69|102.75|101.65|102.93|101.83|102.52|101.42|419
1645513800000|2022-02-22 07:10:00|102.74|101.64|102.34|101.24|102.74|101.64|102.34|101.24|311
1645514100000|2022-02-22 07:15:00|102.33|101.23|101.81|100.71|102.44|101.34|101.76|100.66|490
1645514400000|2022-02-22 07:20:00|101.8|100.7|102.35|101.25|102.43|101.33|101.77|100.67|455
1645514700000|2022-02-22 07:25:00|102.34|101.24|102.37|101.27|102.55|101.45|102.15|101.05|465
1645515000000|2022-02-22 07:30:00|102.36|101.26|102.71|101.61|102.72|101.62|102.32|101.22|479
1645515300000|2022-02-22 07:35:00|102.7|101.6|102.74|101.64|103|101.9|102.67|101.57|425
1645515600000|2022-02-22 07:40:00|102.75|101.65|102.75|101.65|102.89|101.79|102.71|101.61|362
1645515900000|2022-02-22 07:45:00|102.74|101.64|102.91|101.81|103|101.9|102.74|101.64|343
1645516200000|2022-02-22 07:50:00|102.93|101.83|103.03|101.93|103.14|102.04|102.81|101.71|323
1645516500000|2022-02-22 07:55:00|103.04|101.94|102.55|101.45|103.08|101.98|102.54|101.44|415
1645516800000|2022-02-22 08:00:00|102.54|101.44|102.55|101.45|102.69|101.59|102.46|101.36|405
1645517100000|2022-02-22 08:05:00|102.56|101.46|102.94|101.84|102.98|101.88|102.54|101.44|366
1645517400000|2022-02-22 08:10:00|102.93|101.83|103.18|102.08|103.38|102.28|102.93|101.83|430
1645517700000|2022-02-22 08:15:00|103.16|102.06|103.05|101.95|103.24|102.14|102.89|101.79|421
1645518000000|2022-02-22 08:20:00|103.06|101.96|103.26|102.16|103.3|102.2|102.97|101.87|372
1645518300000|2022-02-22 08:25:00|103.27|102.17|103.28|102.18|103.39|102.29|103.15|102.05|429
1645518600000|2022-02-22 08:30:00|103.29|102.19|103.25|102.15|103.41|102.31|103.19|102.09|396
1645518900000|2022-02-22 08:35:00|103.26|102.16|103.25|102.15|103.3|102.2|103.15|102.05|259
1645519200000|2022-02-22 08:40:00|103.24|102.14|103.1|102|103.25|102.15|102.83|101.73|400
1645519500000|2022-02-22 08:45:00|103.08|101.98|103.06|101.96|103.18|102.08|102.81|101.71|343
1645519800000|2022-02-22 08:50:00|103.04|101.94|103.5|102.4|103.61|102.51|103.02|101.92|424
1645520100000|2022-02-22 08:55:00|103.49|102.39|103.73|102.63|103.92|102.82|103.36|102.26|349
1645520400000|2022-02-22 09:00:00|103.72|102.62|103.51|102.41|103.82|102.72|103.51|102.41|343
1645520700000|2022-02-22 09:05:00|103.52|102.42|103.57|102.47|103.57|102.47|103.24|102.14|384
1645521000000|2022-02-22 09:10:00|103.59|102.49|103.68|102.58|103.75|102.65|103.43|102.33|335
1645521300000|2022-02-22 09:15:00|103.66|102.56|103.54|102.44|103.68|102.58|103.45|102.35|329
1645521600000|2022-02-22 09:20:00|103.51|102.41|103.27|102.17|103.55|102.45|103.22|102.12|390
1645521900000|2022-02-22 09:25:00|103.26|102.16|103.26|102.16|103.33|102.23|103.12|102.02|376
1645522200000|2022-02-22 09:30:00|103.25|102.15|103.79|102.69|103.8|102.7|103.23|102.13|371
1645522500000|2022-02-22 09:35:00|103.77|102.67|103.62|102.52|103.94|102.84|103.43|102.33|403
1645522800000|2022-02-22 09:40:00|103.59|102.49|103.59|102.49|103.75|102.65|103.57|102.47|311
1645523100000|2022-02-22 09:45:00|103.57|102.47|103.63|102.53|103.68|102.58|103.46|102.36|349
1645523400000|2022-02-22 09:50:00|103.62|102.52|103.45|102.35|103.67|102.57|103.35|102.25|301
1645523700000|2022-02-22 09:55:00|103.42|102.32|103.28|102.18|103.46|102.36|103.22|102.12|356
1645524000000|2022-02-22 10:00:00|103.3|102.2|103.44|102.34|103.45|102.35|103.04|101.94|384
1645524300000|2022-02-22 10:05:00|103.45|102.35|103.49|102.39|103.61|102.51|103.35|102.25|354
1645524600000|2022-02-22 10:10:00|103.5|102.4|103.8|102.7|103.91|102.81|103.3|102.2|456
1645524900000|2022-02-22 10:15:00|103.81|102.71|103.95|102.85|104.17|103.07|103.8|102.7|455
1645525200000|2022-02-22 10:20:00|103.94|102.84|104.26|103.16|104.36|103.26|103.77|102.67|479
1645525500000|2022-02-22 10:25:00|104.25|103.15|104.66|103.56|104.8|103.7|104.21|103.11|529
1645525800000|2022-02-22 10:30:00|104.67|103.57|104.22|103.12|104.73|103.63|104.2|103.1|395
1645526100000|2022-02-22 10:35:00|104.21|103.11|104.8|103.7|104.83|103.73|104.16|103.06|469
1645526400000|2022-02-22 10:40:00|104.81|103.71|105.01|103.91|105.37|104.27|104.76|103.66|526
1645526700000|2022-02-22 10:45:00|105.02|103.92|105.05|103.95|105.11|104.01|104.61|103.51|432
1645527000000|2022-02-22 10:50:00|105.04|103.94|105.39|104.29|105.43|104.33|105.02|103.92|492
1645527300000|2022-02-22 10:55:00|105.31|104.21|105.33|104.23|105.54|104.44|105.03|103.93|459
1645527600000|2022-02-22 11:00:00|105.36|104.26|105.47|104.37|105.68|104.58|105.09|103.99|479
1645527900000|2022-02-22 11:05:00|105.46|104.36|105.24|104.14|105.47|104.37|105.11|104.01|435
1645528200000|2022-02-22 11:10:00|105.23|104.13|104.94|103.84|105.27|104.17|104.88|103.78|403
1645528500000|2022-02-22 11:15:00|104.95|103.85|105.19|104.09|105.2|104.1|104.85|103.75|418
1645528800000|2022-02-22 11:20:00|105.17|104.07|104.95|103.85|105.29|104.19|104.87|103.77|432
1645529100000|2022-02-22 11:25:00|104.96|103.86|104.58|103.48|105|103.9|104.57|103.47|319
1645529400000|2022-02-22 11:30:00|104.6|103.5|104.46|103.36|104.68|103.58|104.16|103.06|481
1645529700000|2022-02-22 11:35:00|104.45|103.35|104.45|103.35|104.54|103.44|104.34|103.24|330
1645530000000|2022-02-22 11:40:00|104.46|103.36|104.74|103.64|104.83|103.73|104.46|103.36|392
1645530300000|2022-02-22 11:45:00|104.75|103.65|104.87|103.77|105.01|103.91|104.67|103.57|364
1645530600000|2022-02-22 11:50:00|104.86|103.76|104.88|103.78|105.14|104.04|104.83|103.73|376
1645530900000|2022-02-22 11:55:00|104.87|103.77|104.93|103.83|104.99|103.89|104.85|103.75|224
1645531200000|2022-02-22 12:00:00|104.91|103.81|104.47|103.37|104.91|103.81|104.13|103.03|488
1645531500000|2022-02-22 12:05:00|104.46|103.36|104.71|103.61|104.79|103.69|104.42|103.32|398
1645531800000|2022-02-22 12:10:00|104.73|103.63|105.42|104.32|105.42|104.32|104.64|103.54|380
1645532100000|2022-02-22 12:15:00|105.41|104.31|105.66|104.56|105.73|104.63|105.2|104.1|476
1645532400000|2022-02-22 12:20:00|105.63|104.53|105.48|104.38|105.81|104.71|105.38|104.28|430
1645532700000|2022-02-22 12:25:00|105.47|104.37|105.51|104.41|105.54|104.44|105.24|104.14|408
1645533000000|2022-02-22 12:30:00|105.5|104.4|105.36|104.26|105.58|104.48|105.14|104.04|321
1645533300000|2022-02-22 12:35:00|105.33|104.23|105.23|104.13|105.37|104.27|104.9|103.8|512
1645533600000|2022-02-22 12:40:00|105.24|104.14|105.3|104.2|105.53|104.43|105.11|104.01|353
1645533900000|2022-02-22 12:45:00|105.29|104.19|105.25|104.15|105.43|104.33|105.23|104.13|341
1645534200000|2022-02-22 12:50:00|105.26|104.16|105.24|104.14|105.3|104.2|105.13|104.03|301
1645534500000|2022-02-22 12:55:00|105.25|104.15|105.31|104.21|105.35|104.25|105.12|104.02|369
1645534800000|2022-02-22 13:00:00|105.32|104.22|105.15|104.05|105.38|104.28|104.93|103.83|407
1645535100000|2022-02-22 13:05:00|105.14|104.04|105.11|104.01|105.2|104.1|104.95|103.85|376
1645535400000|2022-02-22 13:10:00|105.09|103.99|104.89|103.79|105.13|104.03|104.83|103.73|394
1645535700000|2022-02-22 13:15:00|104.91|103.81|104.67|103.57|105.01|103.91|104.65|103.55|335
1645536000000|2022-02-22 13:20:00|104.66|103.56|105.03|103.93|105.12|104.02|104.57|103.47|424
1645536300000|2022-02-22 13:25:00|105.04|103.94|104.85|103.75|105.19|104.09|104.82|103.72|389
1645536600000|2022-02-22 13:30:00|104.88|103.78|105.15|104.05|105.17|104.07|104.85|103.75|376
1645536900000|2022-02-22 13:35:00|105.14|104.04|105.09|103.99|105.37|104.27|105.03|103.93|364
1645537200000|2022-02-22 13:40:00|105.08|103.98|105.18|104.08|105.19|104.09|104.94|103.84|247
1645537500000|2022-02-22 13:45:00|105.17|104.07|105.35|104.25|105.46|104.36|105.14|104.04|200
1645537800000|2022-02-22 13:50:00|105.36|104.26|105.5|104.4|105.57|104.47|105.22|104.12|234
1645538100000|2022-02-22 13:55:00|105.49|104.39|106.02|104.92|106.33|105.23|105.35|104.25|459
1645538400000|2022-02-22 14:00:00|106.01|104.91|105.73|104.63|106.15|105.05|105.7|104.6|446
1645538700000|2022-02-22 14:05:00|105.72|104.62|105.61|104.51|105.85|104.75|105.46|104.36|369
1645539000000|2022-02-22 14:10:00|105.62|104.52|105.21|104.11|105.75|104.65|105.14|104.04|380
1645539300000|2022-02-22 14:15:00|105.22|104.12|105.19|104.09|105.28|104.18|104.86|103.76|484
1645539600000|2022-02-22 14:20:00|105.2|104.1|105.24|104.14|105.27|104.17|105.02|103.92|409
1645539900000|2022-02-22 14:25:00|105.25|104.15|105.11|104.01|105.47|104.37|105.07|103.97|482
1645540200000|2022-02-22 14:30:00|105.13|104.03|104.93|103.83|105.49|104.39|104.75|103.65|592
1645540500000|2022-02-22 14:35:00|104.95|103.85|105.49|104.39|106.11|105.01|104.84|103.74|746
1645540800000|2022-02-22 14:40:00|105.5|104.4|106.32|105.22|106.4|105.3|105.37|104.27|697
1645541100000|2022-02-22 14:45:00|106.25|105.15|106.7|105.6|106.82|105.72|106.21|105.11|618
1645541400000|2022-02-22 14:50:00|106.68|105.58|107.71|106.61|107.71|106.61|106.3|105.2|697
1645541700000|2022-02-22 14:55:00|107.73|106.63|107.45|106.35|107.96|106.86|107.33|106.23|689
1645542000000|2022-02-22 15:00:00|107.44|106.34|107.41|106.31|107.46|106.36|106.85|105.75|564
1645542300000|2022-02-22 15:05:00|107.4|106.3|107.3|106.2|107.45|106.35|106.97|105.87|660
1645542600000|2022-02-22 15:10:00|107.31|106.21|107.52|106.42|107.56|106.46|107.06|105.96|571
1645542900000|2022-02-22 15:15:00|107.54|106.44|107.57|106.47|107.71|106.61|107.34|106.24|523
1645543200000|2022-02-22 15:20:00|107.59|106.49|107.47|106.37|108.15|107.05|107.46|106.36|577
1645543500000|2022-02-22 15:25:00|107.48|106.38|107.86|106.76|107.97|106.87|107.37|106.27|548
1645543800000|2022-02-22 15:30:00|107.87|106.77|107.55|106.45|107.87|106.77|107.38|106.28|578
1645544100000|2022-02-22 15:35:00|107.54|106.44|107.18|106.08|107.56|106.46|107.15|106.05|533
1645544400000|2022-02-22 15:40:00|107.2|106.1|106.89|105.79|107.26|106.16|106.78|105.68|557
1645544700000|2022-02-22 15:45:00|106.88|105.78|107|105.9|107.07|105.97|106.85|105.75|471
1645545000000|2022-02-22 15:50:00|106.99|105.89|106.84|105.74|106.99|105.89|106.78|105.68|461
1645545300000|2022-02-22 15:55:00|106.83|105.73|106.54|105.44|106.84|105.74|106.37|105.27|547
1645545600000|2022-02-22 16:00:00|106.55|105.45|106.77|105.67|106.97|105.87|106.5|105.4|500
1645545900000|2022-02-22 16:05:00|106.76|105.66|106.02|104.92|106.82|105.72|106.02|104.92|554
1645546200000|2022-02-22 16:10:00|106.01|104.91|105.98|104.88|106.26|105.16|105.93|104.83|525
1645546500000|2022-02-22 16:15:00|105.99|104.89|105.72|104.62|106.09|104.99|105.51|104.41|582
1645546800000|2022-02-22 16:20:00|105.71|104.61|106.16|105.06|106.28|105.18|105.55|104.45|558
1645547100000|2022-02-22 16:25:00|106.17|105.07|106.34|105.24|106.6|105.5|106.05|104.95|569
1645547400000|2022-02-22 16:30:00|106.33|105.23|106.34|105.24|106.68|105.58|106.05|104.95|485
1645547700000|2022-02-22 16:35:00|106.33|105.23|106.24|105.14|106.46|105.36|106.14|105.04|394
1645548000000|2022-02-22 16:40:00|106.26|105.16|106.68|105.58|106.77|105.67|106.15|105.05|404
1645548300000|2022-02-22 16:45:00|106.67|105.57|106.95|105.85|106.97|105.87|106.55|105.45|375
1645548600000|2022-02-22 16:50:00|106.96|105.86|106.79|105.69|107.44|106.34|106.74|105.64|494
1645548900000|2022-02-22 16:55:00|106.8|105.7|106.85|105.75|106.89|105.79|106.65|105.55|411
1645549200000|2022-02-22 17:00:00|106.84|105.74|106.89|105.79|107.07|105.97|106.78|105.68|503
1645549500000|2022-02-22 17:05:00|106.9|105.8|106.89|105.79|107.16|106.06|106.85|105.75|459
1645549800000|2022-02-22 17:10:00|106.9|105.8|106.38|105.28|106.91|105.81|106.34|105.24|399
1645550100000|2022-02-22 17:15:00|106.39|105.29|105.94|104.84|106.4|105.3|105.78|104.68|589
1645550400000|2022-02-22 17:20:00|105.96|104.86|106.16|105.06|106.28|105.18|105.9|104.8|423
1645550700000|2022-02-22 17:25:00|106.15|105.05|106.16|105.06|106.4|105.3|106.09|104.99|401
1645551000000|2022-02-22 17:30:00|106.13|105.03|106.45|105.35|106.51|105.41|105.98|104.88|431
1645551300000|2022-02-22 17:35:00|106.44|105.34|106.77|105.67|106.87|105.77|106.44|105.34|383
1645551600000|2022-02-22 17:40:00|106.76|105.66|106.48|105.38|106.76|105.66|106.46|105.36|288
1645551900000|2022-02-22 17:45:00|106.49|105.39|106.45|105.35|106.61|105.51|106.32|105.22|324
1645552200000|2022-02-22 17:50:00|106.46|105.36|106.67|105.57|107.04|105.94|106.45|105.35|352
1645552500000|2022-02-22 17:55:00|106.68|105.58|106.53|105.43|106.85|105.75|106.5|105.4|351
1645552800000|2022-02-22 18:00:00|106.54|105.44|106.39|105.29|106.6|105.5|106.11|105.01|418
1645553100000|2022-02-22 18:05:00|106.38|105.28|106.31|105.21|106.61|105.51|106.22|105.12|427
1645553400000|2022-02-22 18:10:00|106.3|105.2|106.32|105.22|106.45|105.35|106.16|105.06|430
1645553700000|2022-02-22 18:15:00|106.31|105.21|106.09|104.99|106.32|105.22|105.94|104.84|415
1645554000000|2022-02-22 18:20:00|106.1|105|106.26|105.16|106.4|105.3|106.08|104.98|347
1645554300000|2022-02-22 18:25:00|106.25|105.15|106.08|104.98|106.3|105.2|105.95|104.85|320
1645554600000|2022-02-22 18:30:00|106.07|104.97|106.35|105.25|106.45|105.35|105.95|104.85|417
1645554900000|2022-02-22 18:35:00|106.36|105.26|106.54|105.44|106.54|105.44|106.29|105.19|346
1645555200000|2022-02-22 18:40:00|106.56|105.46|106.65|105.55|106.99|105.89|106.51|105.41|463
1645555500000|2022-02-22 18:45:00|106.64|105.54|106.55|105.45|106.69|105.59|106.53|105.43|318
1645555800000|2022-02-22 18:50:00|106.57|105.47|106.33|105.23|106.58|105.48|106.31|105.21|277
1645556100000|2022-02-22 18:55:00|106.34|105.24|106.29|105.19|106.5|105.4|106.23|105.13|299
1645556400000|2022-02-22 19:00:00|106.27|105.17|106.2|105.1|106.36|105.26|106.06|104.96|348
1645556700000|2022-02-22 19:05:00|106.21|105.11|106.36|105.26|106.39|105.29|106.09|104.99|403
1645557000000|2022-02-22 19:10:00|106.37|105.27|106.78|105.68|106.81|105.71|106.27|105.17|456
1645557300000|2022-02-22 19:15:00|106.76|105.66|106.77|105.67|107|105.9|106.69|105.59|463
1645557600000|2022-02-22 19:20:00|106.79|105.69|106.35|105.25|106.98|105.88|106.26|105.16|505
1645557900000|2022-02-22 19:25:00|106.36|105.26|106.81|105.71|107.16|106.06|106.33|105.23|744
1645558200000|2022-02-22 19:30:00|106.79|105.69|107.13|106.03|107.29|106.19|106.62|105.52|647
1645558500000|2022-02-22 19:35:00|107.14|106.04|107.08|105.98|107.31|106.21|106.98|105.88|540
1645558800000|2022-02-22 19:40:00|107.07|105.97|106.79|105.69|107.25|106.15|106.74|105.64|505
1645559100000|2022-02-22 19:45:00|106.8|105.7|106.95|105.85|107.2|106.1|106.66|105.56|507
1645559400000|2022-02-22 19:50:00|106.96|105.86|107.14|106.04|107.44|106.34|106.93|105.83|494
1645559700000|2022-02-22 19:55:00|107.15|106.05|107.38|106.28|107.55|106.45|107.15|106.05|505
1645560000000|2022-02-22 20:00:00|107.4|106.3|107.79|106.69|107.79|106.69|107.26|106.16|524
1645560300000|2022-02-22 20:05:00|107.78|106.68|107.17|106.07|107.8|106.7|107.15|106.05|402
1645560600000|2022-02-22 20:10:00|107.18|106.08|107.17|106.07|107.51|106.41|107.09|105.99|455
1645560900000|2022-02-22 20:15:00|107.18|106.08|106.99|105.89|107.36|106.26|106.94|105.84|488
1645561200000|2022-02-22 20:20:00|106.98|105.88|106.82|105.72|107.09|105.99|106.68|105.58|464
1645561500000|2022-02-22 20:25:00|106.83|105.73|106.93|105.83|107.17|106.07|106.77|105.67|479
1645561800000|2022-02-22 20:30:00|106.92|105.82|106.9|105.8|106.98|105.88|106.7|105.6|449
1645562100000|2022-02-22 20:35:00|106.88|105.78|106.94|105.84|107.05|105.95|106.81|105.71|461
1645562400000|2022-02-22 20:40:00|106.95|105.85|106.37|105.27|106.97|105.87|106.19|105.09|524
1645562700000|2022-02-22 20:45:00|106.34|105.24|106.51|105.41|106.55|105.45|106.25|105.15|475
1645563000000|2022-02-22 20:50:00|106.49|105.39|106.4|105.3|106.49|105.39|106.25|105.15|476
1645563300000|2022-02-22 20:55:00|106.41|105.31|106.48|105.38|106.72|105.62|106.41|105.31|461
1645563600000|2022-02-22 21:00:00|106.49|105.39|106.85|105.75|106.88|105.78|106.46|105.36|411
1645563900000|2022-02-22 21:05:00|106.84|105.74|106.87|105.77|106.93|105.83|106.66|105.56|263
1645564200000|2022-02-22 21:10:00|106.85|105.75|106.9|105.8|106.92|105.82|106.81|105.71|228
1645564500000|2022-02-22 21:15:00|106.91|105.81|106.66|105.56|106.97|105.87|106.64|105.54|252
1645564800000|2022-02-22 21:20:00|106.67|105.57|106.71|105.61|106.88|105.78|106.65|105.55|169
1645565100000|2022-02-22 21:25:00|106.7|105.6|106.94|105.84|106.94|105.84|106.65|105.55|174
1645565400000|2022-02-22 21:30:00|106.95|105.85|106.69|105.59|106.97|105.87|106.64|105.54|270
1645565700000|2022-02-22 21:35:00|106.7|105.6|106.57|105.47|106.75|105.65|106.5|105.4|303
1645566000000|2022-02-22 21:40:00|106.58|105.48|106.8|105.7|106.87|105.77|106.57|105.47|257
1645566300000|2022-02-22 21:45:00|106.81|105.71|106.62|105.52|106.83|105.73|106.61|105.51|221
1645566600000|2022-02-22 21:50:00|106.63|105.53|106.74|105.64|106.79|105.69|106.55|105.45|325
1645566900000|2022-02-22 21:55:00|106.75|105.65|106.58|105.48|106.75|105.65|106.44|105.34|376
1645567200000|2022-02-22 22:00:00|106.57|105.47|106.72|105.62|106.72|105.62|106.52|105.42|97
1645567500000|2022-02-22 22:05:00|106.74|105.64|107.06|105.96|107.06|105.96|106.73|105.63|102
1645567800000|2022-02-22 22:10:00|107.1|106|107.02|105.92|107.11|106.01|106.82|105.72|228
1645568100000|2022-02-22 22:15:00|107.03|105.93|106.92|105.82|107.07|105.97|106.8|105.7|260
1645568400000|2022-02-22 22:20:00|106.91|105.81|106.8|105.7|107.04|105.94|106.71|105.61|185
1645568700000|2022-02-22 22:25:00|106.81|105.71|106.62|105.52|106.87|105.77|106.62|105.52|167
1645569000000|2022-02-22 22:30:00|106.6|105.5|106.32|105.22|106.6|105.5|106.29|105.19|262
1645569300000|2022-02-22 22:35:00|106.3|105.2|106.39|105.29|106.46|105.36|106.29|105.19|226
1645569600000|2022-02-22 22:40:00|106.38|105.28|106.47|105.37|106.48|105.38|106.37|105.27|143
1645569900000|2022-02-22 22:45:00|106.48|105.38|106.78|105.68|106.78|105.68|106.45|105.35|277
1645570200000|2022-02-22 22:50:00|106.77|105.67|106.57|105.47|106.79|105.69|106.43|105.33|225
1645570500000|2022-02-22 22:55:00|106.56|105.46|106.59|105.49|106.63|105.53|106.47|105.37|244
1645570800000|2022-02-22 23:00:00|106.58|105.48|106.61|105.51|106.78|105.68|106.54|105.44|239
1645571100000|2022-02-22 23:05:00|106.6|105.5|106.89|105.79|106.96|105.86|106.59|105.49|306
1645571400000|2022-02-22 23:10:00|106.9|105.8|107.2|106.1|107.24|106.14|106.9|105.8|371
1645571700000|2022-02-22 23:15:00|107.19|106.09|107.3|106.2|107.36|106.26|107.15|106.05|357
1645572000000|2022-02-22 23:20:00|107.29|106.19|107.31|106.21|107.38|106.28|107.16|106.06|284
1645572300000|2022-02-22 23:25:00|107.3|106.2|107.47|106.37|107.58|106.48|107.15|106.05|258
1645572600000|2022-02-22 23:30:00|107.48|106.38|107.37|106.27|107.84|106.74|107.37|106.27|410
1645572900000|2022-02-22 23:35:00|107.36|106.26|107.53|106.43|107.66|106.56|107.35|106.25|347
1645573200000|2022-02-22 23:40:00|107.52|106.42|108.17|107.07|108.26|107.16|107.45|106.35|504
1645573500000|2022-02-22 23:45:00|108.18|107.08|108.36|107.26|108.39|107.29|107.95|106.85|585
1645573800000|2022-02-22 23:50:00|108.37|107.27|108.19|107.09|108.45|107.35|108.03|106.93|488
1645574100000|2022-02-22 23:55:00|108.2|107.1|108.03|106.93|108.2|107.1|107.95|106.85|417
1645574400000|2022-02-23 00:00:00|108.04|106.94|107.73|106.63|108.19|107.09|107.59|106.49|506
1645574700000|2022-02-23 00:05:00|107.71|106.61|108.17|107.07|108.28|107.18|107.67|106.57|442
1645575000000|2022-02-23 00:10:00|108.16|107.06|108.19|107.09|108.39|107.29|108.07|106.97|427
1645575300000|2022-02-23 00:15:00|108.18|107.08|108.24|107.14|108.45|107.35|108.16|107.06|402
1645575600000|2022-02-23 00:20:00|108.23|107.13|107.79|106.69|108.24|107.14|107.74|106.64|433
1645575900000|2022-02-23 00:25:00|107.78|106.68|107.92|106.82|108.01|106.91|107.77|106.67|267
1645576200000|2022-02-23 00:30:00|107.91|106.81|107.48|106.38|107.91|106.81|107.13|106.03|463
1645576500000|2022-02-23 00:35:00|107.5|106.4|107.39|106.29|107.57|106.47|107.27|106.17|356
1645576800000|2022-02-23 00:40:00|107.38|106.28|107.55|106.45|107.55|106.45|107.26|106.16|406
1645577100000|2022-02-23 00:45:00|107.58|106.48|107.63|106.53|107.71|106.61|107.44|106.34|363
1645577400000|2022-02-23 00:50:00|107.62|106.52|107.58|106.48|107.88|106.78|107.55|106.45|339
1645577700000|2022-02-23 00:55:00|107.59|106.49|107.38|106.28|107.67|106.57|107.3|106.2|286
1645578000000|2022-02-23 01:00:00|107.39|106.29|107.04|105.94|107.47|106.37|106.97|105.87|298
1645578300000|2022-02-23 01:05:00|107.05|105.95|106.98|105.88|107.29|106.19|106.88|105.78|307
1645578600000|2022-02-23 01:10:00|106.99|105.89|107.16|106.06|107.23|106.13|106.93|105.83|317
1645578900000|2022-02-23 01:15:00|107.17|106.07|107.16|106.06|107.32|106.22|107.03|105.93|352
1645579200000|2022-02-23 01:20:00|107.15|106.05|107.19|106.09|107.2|106.1|107.06|105.96|264
1645579500000|2022-02-23 01:25:00|107.18|106.08|107.17|106.07|107.27|106.17|107.15|106.05|244
1645579800000|2022-02-23 01:30:00|107.18|106.08|106.93|105.83|107.19|106.09|106.77|105.67|357
1645580100000|2022-02-23 01:35:00|106.94|105.84|106.9|105.8|107.08|105.98|106.82|105.72|323
1645580400000|2022-02-23 01:40:00|106.86|105.76|106.9|105.8|107|105.9|106.78|105.68|361
1645580700000|2022-02-23 01:45:00|106.89|105.79|106.79|105.69|107|105.9|106.63|105.53|342
1645581000000|2022-02-23 01:50:00|106.78|105.68|106.9|105.8|107|105.9|106.75|105.65|333
1645581300000|2022-02-23 01:55:00|106.89|105.79|107.07|105.97|107.15|106.05|106.84|105.74|311
1645581600000|2022-02-23 02:00:00|107.05|105.95|107.31|106.21|107.32|106.22|106.95|105.85|319
1645581900000|2022-02-23 02:05:00|107.29|106.19|107.46|106.36|107.49|106.39|107.15|106.05|310
1645582200000|2022-02-23 02:10:00|107.47|106.37|108.18|107.08|108.19|107.09|107.43|106.33|382
1645582500000|2022-02-23 02:15:00|108.17|107.07|107.59|106.49|108.22|107.12|107.46|106.36|410
1645582800000|2022-02-23 02:20:00|107.61|106.51|106.97|105.87|107.68|106.58|106.81|105.71|393
1645583100000|2022-02-23 02:25:00|106.96|105.86|106.59|105.49|106.97|105.87|106.42|105.32|418
1645583400000|2022-02-23 02:30:00|106.57|105.47|106.35|105.25|106.69|105.59|106.17|105.07|574
1645583700000|2022-02-23 02:35:00|106.38|105.28|106.49|105.39|106.6|105.5|106.23|105.13|452
1645584000000|2022-02-23 02:40:00|106.51|105.41|106.51|105.41|106.87|105.77|106.3|105.2|499
1645584300000|2022-02-23 02:45:00|106.49|105.39|106.39|105.29|106.56|105.46|106.17|105.07|419
1645584600000|2022-02-23 02:50:00|106.37|105.27|106.6|105.5|106.67|105.57|106.35|105.25|338
1645584900000|2022-02-23 02:55:00|106.59|105.49|106.66|105.56|106.67|105.57|106.46|105.36|319
1645585200000|2022-02-23 03:00:00|106.67|105.57|106.65|105.55|106.68|105.58|106.3|105.2|371
1645585500000|2022-02-23 03:05:00|106.66|105.56|106.59|105.49|106.7|105.6|106.53|105.43|278
1645585800000|2022-02-23 03:10:00|106.6|105.5|106.63|105.53|106.69|105.59|106.41|105.31|249
1645586100000|2022-02-23 03:15:00|106.64|105.54|106.64|105.54|106.84|105.74|106.64|105.54|220
1645586400000|2022-02-23 03:20:00|106.66|105.56|106.77|105.67|106.85|105.75|106.61|105.51|220
1645586700000|2022-02-23 03:25:00|106.78|105.68|106.95|105.85|106.97|105.87|106.77|105.67|226
1645587000000|2022-02-23 03:30:00|106.96|105.86|106.77|105.67|106.96|105.86|106.76|105.66|247
1645587300000|2022-02-23 03:35:00|106.78|105.68|106.85|105.75|106.96|105.86|106.71|105.61|266
1645587600000|2022-02-23 03:40:00|106.86|105.76|106.89|105.79|106.96|105.86|106.76|105.66|191
1645587900000|2022-02-23 03:45:00|106.9|105.8|106.7|105.6|106.91|105.81|106.62|105.52|247
1645588200000|2022-02-23 03:50:00|106.71|105.61|106.82|105.72|106.87|105.77|106.63|105.53|247
1645588500000|2022-02-23 03:55:00|106.83|105.73|106.89|105.79|106.91|105.81|106.72|105.62|238
1645588800000|2022-02-23 04:00:00|106.88|105.78|106.95|105.85|107.05|105.95|106.72|105.62|100
1645589100000|2022-02-23 04:05:00|106.97|105.87|107.11|106.01|107.16|106.06|106.95|105.85|307
1645589400000|2022-02-23 04:10:00|107.12|106.02|107.24|106.14|107.48|106.38|107.02|105.92|278
1645589700000|2022-02-23 04:15:00|107.25|106.15|107.31|106.21|107.45|106.35|107.14|106.04|296
1645590000000|2022-02-23 04:20:00|107.32|106.22|107.35|106.25|107.45|106.35|107.3|106.2|250
1645590300000|2022-02-23 04:25:00|107.36|106.26|107.03|105.93|107.38|106.28|107.03|105.93|265
1645590600000|2022-02-23 04:30:00|107.04|105.94|107.18|106.08|107.28|106.18|107.04|105.94|296
1645590900000|2022-02-23 04:35:00|107.17|106.07|107.3|106.2|107.39|106.29|107.03|105.93|326
1645591200000|2022-02-23 04:40:00|107.29|106.19|107.74|106.64|107.74|106.64|107.25|106.15|354
1645591500000|2022-02-23 04:45:00|107.73|106.63|107.59|106.49|107.8|106.7|107.48|106.38|318
1645591800000|2022-02-23 04:50:00|107.6|106.5|107.4|106.3|107.62|106.52|107.3|106.2|288
1645592100000|2022-02-23 04:55:00|107.41|106.31|107.61|106.51|107.73|106.63|107.31|106.21|305
1645592400000|2022-02-23 05:00:00|107.62|106.52|107.99|106.89|108|106.9|107.62|106.52|295
1645592700000|2022-02-23 05:05:00|108|106.9|108.41|107.31|108.93|107.83|107.93|106.83|487
1645593000000|2022-02-23 05:10:00|108.4|107.3|108.4|107.3|108.47|107.37|108.18|107.08|439
1645593300000|2022-02-23 05:15:00|108.39|107.29|107.95|106.85|108.45|107.35|107.91|106.81|415
1645593600000|2022-02-23 05:20:00|107.96|106.86|107.91|106.81|108.12|107.02|107.88|106.78|374
1645593900000|2022-02-23 05:25:00|107.92|106.82|108.06|106.96|108.17|107.07|107.85|106.75|341
1645594200000|2022-02-23 05:30:00|108.07|106.97|108.07|106.97|108.38|107.28|107.98|106.88|413
1645594500000|2022-02-23 05:35:00|108.06|106.96|107.92|106.82|108.16|107.06|107.92|106.82|283
1645594800000|2022-02-23 05:40:00|107.93|106.83|107.99|106.89|108.12|107.02|107.87|106.77|324
1645595100000|2022-02-23 05:45:00|107.98|106.88|108.09|106.99|108.1|107|107.85|106.75|256
1645595400000|2022-02-23 05:50:00|108.08|106.98|108.3|107.2|108.3|107.2|108.04|106.94|304
1645595700000|2022-02-23 05:55:00|108.29|107.19|108.41|107.31|108.58|107.48|108.14|107.04|384
1645596000000|2022-02-23 06:00:00|108.42|107.32|108.77|107.67|109.07|107.97|108.39|107.29|475
1645596300000|2022-02-23 06:05:00|108.78|107.68|108.96|107.86|108.99|107.89|108.71|107.61|390
1645596600000|2022-02-23 06:10:00|108.97|107.87|109.12|108.02|109.21|108.11|108.91|107.81|295
1645596900000|2022-02-23 06:15:00|109.13|108.03|109.25|108.15|109.33|108.23|109.01|107.91|232
1645597200000|2022-02-23 06:20:00|109.24|108.14|109.02|107.92|109.31|108.21|108.97|107.87|430
1645597500000|2022-02-23 06:25:00|109|107.9|108.99|107.89|109.11|108.01|108.74|107.64|391
1645597800000|2022-02-23 06:30:00|108.98|107.88|108.72|107.62|108.98|107.88|108.7|107.6|335
1645598100000|2022-02-23 06:35:00|108.73|107.63|108.82|107.72|108.94|107.84|108.71|107.61|374
1645598400000|2022-02-23 06:40:00|108.83|107.73|108.57|107.47|108.83|107.73|108.48|107.38|360
1645598700000|2022-02-23 06:45:00|108.55|107.45|108.53|107.43|108.57|107.47|108.38|107.28|323
1645599000000|2022-02-23 06:50:00|108.54|107.44|108.49|107.39|108.65|107.55|108.48|107.38|259
1645599300000|2022-02-23 06:55:00|108.5|107.4|108.41|107.31|108.51|107.41|108.28|107.18|319
1645599600000|2022-02-23 07:00:00|108.4|107.3|108.6|107.5|108.67|107.57|108.32|107.22|283
1645599900000|2022-02-23 07:05:00|108.61|107.51|108.87|107.77|108.89|107.79|108.54|107.44|297
1645600200000|2022-02-23 07:10:00|108.88|107.78|108.94|107.84|108.99|107.89|108.76|107.66|384
1645600500000|2022-02-23 07:15:00|108.97|107.87|109.02|107.92|109.07|107.97|108.85|107.75|366
1645600800000|2022-02-23 07:20:00|109.01|107.91|108.9|107.8|109.05|107.95|108.85|107.75|303
1645601100000|2022-02-23 07:25:00|108.91|107.81|108.85|107.75|109.03|107.93|108.83|107.73|339
1645601400000|2022-02-23 07:30:00|108.86|107.76|108.89|107.79|108.9|107.8|108.74|107.64|308
1645601700000|2022-02-23 07:35:00|108.91|107.81|109.09|107.99|109.15|108.05|108.79|107.69|397
1645602000000|2022-02-23 07:40:00|109.08|107.98|108.98|107.88|109.09|107.99|108.85|107.75|398
1645602300000|2022-02-23 07:45:00|108.97|107.87|108.79|107.69|108.97|107.87|108.73|107.63|277
1645602600000|2022-02-23 07:50:00|108.82|107.72|108.98|107.88|109.01|107.91|108.7|107.6|404
1645602900000|2022-02-23 07:55:00|108.99|107.89|108.97|107.87|109.03|107.93|108.76|107.66|292
1645603200000|2022-02-23 08:00:00|108.98|107.88|108.86|107.76|109.02|107.92|108.71|107.61|445
1645603500000|2022-02-23 08:05:00|108.85|107.75|108.74|107.64|108.88|107.78|108.68|107.58|322
1645603800000|2022-02-23 08:10:00|108.75|107.65|108.97|107.87|109.05|107.95|108.69|107.59|428
1645604100000|2022-02-23 08:15:00|108.98|107.88|108.89|107.79|108.98|107.88|108.73|107.63|297
1645604400000|2022-02-23 08:20:00|108.9|107.8|109.49|108.39|109.58|108.48|108.86|107.76|427
1645604700000|2022-02-23 08:25:00|109.48|108.38|110.51|109.41|110.53|109.43|109.47|108.37|623
1645605000000|2022-02-23 08:30:00|110.52|109.42|110.21|109.11|110.58|109.48|110.02|108.92|535
1645605300000|2022-02-23 08:35:00|110.19|109.09|109.97|108.87|110.26|109.16|109.91|108.81|494
1645605600000|2022-02-23 08:40:00|109.96|108.86|110.48|109.38|110.55|109.45|109.94|108.84|469
1645605900000|2022-02-23 08:45:00|110.47|109.37|110.06|108.96|110.49|109.39|109.98|108.88|463
1645606200000|2022-02-23 08:50:00|110.07|108.97|110.09|108.99|110.28|109.18|109.99|108.89|397
1645606500000|2022-02-23 08:55:00|110.1|109|110.16|109.06|110.22|109.12|109.99|108.89|385
1645606800000|2022-02-23 09:00:00|110.19|109.09|110.28|109.18|110.29|109.19|110.05|108.95|278
1645607100000|2022-02-23 09:05:00|110.29|109.19|110.54|109.44|110.6|109.5|110.29|109.19|295
1645607400000|2022-02-23 09:10:00|110.53|109.43|110.97|109.87|111.09|109.99|110.47|109.37|530
1645607700000|2022-02-23 09:15:00|110.98|109.88|110.82|109.72|110.98|109.88|110.7|109.6|388
1645608000000|2022-02-23 09:20:00|110.83|109.73|110.78|109.68|111.02|109.92|110.57|109.47|380
1645608300000|2022-02-23 09:25:00|110.77|109.67|110.67|109.57|110.8|109.7|110.42|109.32|426
1645608600000|2022-02-23 09:30:00|110.65|109.55|110.9|109.8|110.92|109.82|110.48|109.38|412
1645608900000|2022-02-23 09:35:00|110.89|109.79|110.83|109.73|110.91|109.81|110.67|109.57|359
1645609200000|2022-02-23 09:40:00|110.84|109.74|110.66|109.56|110.92|109.82|110.63|109.53|386
1645609500000|2022-02-23 09:45:00|110.67|109.57|110.86|109.76|110.91|109.81|110.54|109.44|371
1645609800000|2022-02-23 09:50:00|110.85|109.75|110.93|109.83|111.03|109.93|110.76|109.66|344
1645610100000|2022-02-23 09:55:00|110.92|109.82|110.98|109.88|111.02|109.92|110.84|109.74|382
1645610400000|2022-02-23 10:00:00|111.01|109.91|110.89|109.79|111.15|110.05|110.75|109.65|412
1645610700000|2022-02-23 10:05:00|110.9|109.8|110.84|109.74|110.97|109.87|110.82|109.72|297
1645611000000|2022-02-23 10:10:00|110.83|109.73|110.79|109.69|110.88|109.78|110.74|109.64|329
1645611300000|2022-02-23 10:15:00|110.78|109.68|111.06|109.96|111.12|110.02|110.77|109.67|358
1645611600000|2022-02-23 10:20:00|111.07|109.97|111.14|110.04|111.19|110.09|111.02|109.92|235
1645611900000|2022-02-23 10:25:00|111.15|110.05|111.02|109.92|111.34|110.24|111.01|109.91|291
1645612200000|2022-02-23 10:30:00|111.01|109.91|111.3|110.2|111.37|110.27|111|109.9|282
1645612500000|2022-02-23 10:35:00|111.29|110.19|111.22|110.12|111.45|110.35|111.22|110.12|309
1645612800000|2022-02-23 10:40:00|111.23|110.13|111.21|110.11|111.35|110.25|111.07|109.97|338
1645613100000|2022-02-23 10:45:00|111.2|110.1|111.11|110.01|111.25|110.15|111|109.9|342
1645613400000|2022-02-23 10:50:00|111.12|110.02|111.24|110.14|111.28|110.18|111.04|109.94|329
1645613700000|2022-02-23 10:55:00|111.25|110.15|111.37|110.27|111.4|110.3|111.23|110.13|300
1645614000000|2022-02-23 11:00:00|111.36|110.26|111.17|110.07|111.48|110.38|111.13|110.03|351
1645614300000|2022-02-23 11:05:00|111.16|110.06|110.97|109.87|111.18|110.08|110.92|109.82|317
1645614600000|2022-02-23 11:10:00|110.96|109.86|110.8|109.7|111.09|109.99|110.64|109.54|421
1645614900000|2022-02-23 11:15:00|110.81|109.71|111|109.9|111.02|109.92|110.74|109.64|336
1645615200000|2022-02-23 11:20:00|111.03|109.93|111.22|110.12|111.3|110.2|110.98|109.88|372
1645615500000|2022-02-23 11:25:00|111.23|110.13|111.38|110.28|111.49|110.39|111.23|110.13|376
1645615800000|2022-02-23 11:30:00|111.4|110.3|111.38|110.28|111.56|110.46|111.27|110.17|382
1645616100000|2022-02-23 11:35:00|111.42|110.32|111.45|110.35|111.49|110.39|111.27|110.17|390
1645616400000|2022-02-23 11:40:00|111.44|110.34|111.61|110.51|111.62|110.52|111.36|110.26|429
1645616700000|2022-02-23 11:45:00|111.62|110.52|111.39|110.29|111.99|110.89|111.33|110.23|530
1645617000000|2022-02-23 11:50:00|111.4|110.3|111.05|109.95|111.4|110.3|111.01|109.91|480
1645617300000|2022-02-23 11:55:00|111.06|109.96|111|109.9|111.16|110.06|110.85|109.75|548
1645617600000|2022-02-23 12:00:00|111.01|109.91|111|109.9|111.21|110.11|110.95|109.85|474
1645617900000|2022-02-23 12:05:00|111.02|109.92|111.21|110.11|111.21|110.11|111|109.9|408
1645618200000|2022-02-23 12:10:00|111.2|110.1|110.98|109.88|111.23|110.13|110.84|109.74|374
1645618500000|2022-02-23 12:15:00|110.97|109.87|111.1|110|111.25|110.15|110.97|109.87|323
1645618800000|2022-02-23 12:20:00|111.12|110.02|111.27|110.17|111.31|110.21|111.11|110.01|299
1645619100000|2022-02-23 12:25:00|111.28|110.18|111.28|110.18|111.29|110.19|111.16|110.06|183
1645619400000|2022-02-23 12:30:00|111.29|110.19|111.58|110.48|111.63|110.53|111.25|110.15|351
1645619700000|2022-02-23 12:35:00|111.59|110.49|111.49|110.39|111.72|110.62|111.4|110.3|396
1645620000000|2022-02-23 12:40:00|111.48|110.38|111.62|110.52|111.73|110.63|111.47|110.37|436
1645620300000|2022-02-23 12:45:00|111.64|110.54|111.41|110.31|111.86|110.76|111.41|110.31|466
1645620600000|2022-02-23 12:50:00|111.4|110.3|111.27|110.17|111.63|110.53|111.21|110.11|451
1645620900000|2022-02-23 12:55:00|111.3|110.2|111.51|110.41|111.55|110.45|111.23|110.13|434
1645621200000|2022-02-23 13:00:00|111.48|110.38|111.67|110.57|111.73|110.63|111.3|110.2|473
1645621500000|2022-02-23 13:05:00|111.68|110.58|111.79|110.69|111.91|110.81|111.58|110.48|501
1645621800000|2022-02-23 13:10:00|111.77|110.67|111.9|110.8|111.92|110.82|111.75|110.65|431
1645622100000|2022-02-23 13:15:00|111.91|110.81|111.65|110.55|112.1|111|111.62|110.52|508
1645622400000|2022-02-23 13:20:00|111.64|110.54|111.38|110.28|111.7|110.6|111.27|110.17|495
1645622700000|2022-02-23 13:25:00|111.39|110.29|111.41|110.31|111.47|110.37|111.27|110.17|333
1645623000000|2022-02-23 13:30:00|111.4|110.3|111.14|110.04|111.43|110.33|111.12|110.02|355
1645623300000|2022-02-23 13:35:00|111.13|110.03|111.19|110.09|111.29|110.19|111.08|109.98|276
1645623600000|2022-02-23 13:40:00|111.2|110.1|111.29|110.19|111.3|110.2|111.2|110.1|191
1645623900000|2022-02-23 13:45:00|111.28|110.18|111.13|110.03|111.33|110.23|111.05|109.95|238
1645624200000|2022-02-23 13:50:00|111.12|110.02|111|109.9|111.23|110.13|110.86|109.76|366
1645624500000|2022-02-23 13:55:00|110.99|109.89|111.08|109.98|111.21|110.11|110.98|109.88|331
1645624800000|2022-02-23 14:00:00|111.07|109.97|110.99|109.89|111.25|110.15|110.92|109.82|349
1645625100000|2022-02-23 14:05:00|111|109.9|110.67|109.57|111.13|110.03|110.58|109.48|379
1645625400000|2022-02-23 14:10:00|110.66|109.56|110.35|109.25|110.73|109.63|110.32|109.22|414
1645625700000|2022-02-23 14:15:00|110.39|109.29|110.78|109.68|110.8|109.7|110.32|109.22|444
1645626000000|2022-02-23 14:20:00|110.79|109.69|110.97|109.87|111.05|109.95|110.77|109.67|323
1645626300000|2022-02-23 14:25:00|110.96|109.86|111.03|109.93|111.09|109.99|110.87|109.77|384
1645626600000|2022-02-23 14:30:00|111.06|109.96|111.05|109.95|111.23|110.13|110.68|109.58|569
1645626900000|2022-02-23 14:35:00|111.04|109.94|111.04|109.94|111.14|110.04|110.67|109.57|543
1645627200000|2022-02-23 14:40:00|111.05|109.95|110.94|109.84|111.14|110.04|110.79|109.69|487
1645627500000|2022-02-23 14:45:00|110.96|109.86|110.78|109.68|111.05|109.95|110.68|109.58|561
1645627800000|2022-02-23 14:50:00|110.77|109.67|109.89|108.79|110.8|109.7|109.85|108.75|602
1645628100000|2022-02-23 14:55:00|109.88|108.78|109.96|108.86|110.24|109.14|109.85|108.75|564
1645628400000|2022-02-23 15:00:00|109.98|108.88|110.13|109.03|110.16|109.06|109.73|108.63|660
1645628700000|2022-02-23 15:05:00|110.15|109.05|109.77|108.67|110.28|109.18|109.68|108.58|596
1645629000000|2022-02-23 15:10:00|109.76|108.66|110.2|109.1|110.29|109.19|109.73|108.63|546
1645629300000|2022-02-23 15:15:00|110.22|109.12|110.09|108.99|110.26|109.16|109.95|108.85|528
1645629600000|2022-02-23 15:20:00|110.08|108.98|110.03|108.93|110.29|109.19|109.95|108.85|522
1645629900000|2022-02-23 15:25:00|110.04|108.94|109.78|108.68|110.09|108.99|109.75|108.65|495
1645630200000|2022-02-23 15:30:00|109.77|108.67|110|108.9|110.06|108.96|109.61|108.51|456
1645630500000|2022-02-23 15:35:00|109.99|108.89|110.11|109.01|110.2|109.1|109.96|108.86|518
1645630800000|2022-02-23 15:40:00|110.1|109|109.85|108.75|110.14|109.04|109.82|108.72|442
1645631100000|2022-02-23 15:45:00|109.86|108.76|109.77|108.67|110.01|108.91|109.77|108.67|420
1645631400000|2022-02-23 15:50:00|109.79|108.69|109.78|108.68|109.92|108.82|109.76|108.66|404
1645631700000|2022-02-23 15:55:00|109.77|108.67|109.69|108.59|109.85|108.75|109.55|108.45|449
1645632000000|2022-02-23 16:00:00|109.68|108.58|109.58|108.48|109.84|108.74|109.53|108.43|516
1645632300000|2022-02-23 16:05:00|109.57|108.47|109.03|107.93|109.61|108.51|109.02|107.92|569
1645632600000|2022-02-23 16:10:00|109.07|107.97|109.07|107.97|109.19|108.09|108.94|107.84|429
1645632900000|2022-02-23 16:15:00|109.06|107.96|109.27|108.17|109.28|108.18|109.03|107.93|296
1645633200000|2022-02-23 16:20:00|109.26|108.16|109.59|108.49|109.65|108.55|109.21|108.11|376
1645633500000|2022-02-23 16:25:00|109.6|108.5|109.75|108.65|109.87|108.77|109.57|108.47|373
1645633800000|2022-02-23 16:30:00|109.73|108.63|110.25|109.15|110.44|109.34|109.66|108.56|522
1645634100000|2022-02-23 16:35:00|110.24|109.14|110.45|109.35|110.65|109.55|110.13|109.03|502
1645634400000|2022-02-23 16:40:00|110.46|109.36|110.35|109.25|110.57|109.47|110.3|109.2|494
1645634700000|2022-02-23 16:45:00|110.32|109.22|110.61|109.51|110.61|109.51|110.19|109.09|433
1645635000000|2022-02-23 16:50:00|110.6|109.5|110.69|109.59|110.77|109.67|110.39|109.29|414
1645635300000|2022-02-23 16:55:00|110.7|109.6|110.57|109.47|110.71|109.61|110.51|109.41|307
1645635600000|2022-02-23 17:00:00|110.56|109.46|110.39|109.29|110.58|109.48|110.32|109.22|318
1645635900000|2022-02-23 17:05:00|110.4|109.3|110.41|109.31|110.45|109.35|110.28|109.18|360
1645636200000|2022-02-23 17:10:00|110.42|109.32|110.72|109.62|110.72|109.62|110.35|109.25|389
1645636500000|2022-02-23 17:15:00|110.76|109.66|111.28|110.18|111.29|110.19|110.73|109.63|464
1645636800000|2022-02-23 17:20:00|111.27|110.17|111.27|110.17|111.42|110.32|111.22|110.12|352
1645637100000|2022-02-23 17:25:00|111.26|110.16|110.89|109.79|111.27|110.17|110.83|109.73|452
1645637400000|2022-02-23 17:30:00|110.9|109.8|109.97|108.87|110.95|109.85|109.89|108.79|463
1645637700000|2022-02-23 17:35:00|109.95|108.85|110|108.9|110.29|109.19|109.91|108.81|445
1645638000000|2022-02-23 17:40:00|110.01|108.91|109.9|108.8|110.03|108.93|109.82|108.72|360
1645638300000|2022-02-23 17:45:00|109.91|108.81|109.61|108.51|110.08|108.98|109.59|108.49|544
1645638600000|2022-02-23 17:50:00|109.62|108.52|109.04|107.94|109.7|108.6|108.76|107.66|664
1645638900000|2022-02-23 17:55:00|109.06|107.96|109.2|108.1|109.28|108.18|108.95|107.85|352
1645639200000|2022-02-23 18:00:00|109.21|108.11|109.79|108.69|109.89|108.79|109.05|107.95|482
1645639500000|2022-02-23 18:05:00|109.78|108.68|109.53|108.43|109.89|108.79|109.36|108.26|479
1645639800000|2022-02-23 18:10:00|109.52|108.42|109.14|108.04|109.71|108.61|109.04|107.94|495
1645640100000|2022-02-23 18:15:00|109.15|108.05|109.68|108.58|109.72|108.62|109.11|108.01|493
1645640400000|2022-02-23 18:20:00|109.69|108.59|109.7|108.6|109.9|108.8|109.57|108.47|433
1645640700000|2022-02-23 18:25:00|109.71|108.61|109.19|108.09|109.81|108.71|109.1|108|491
1645641000000|2022-02-23 18:30:00|109.2|108.1|108.8|107.7|109.35|108.25|108.76|107.66|386
1645641300000|2022-02-23 18:35:00|108.81|107.71|109.28|108.18|109.28|108.18|108.81|107.71|394
1645641600000|2022-02-23 18:40:00|109.29|108.19|109.36|108.26|109.38|108.28|109.14|108.04|241
1645641900000|2022-02-23 18:45:00|109.38|108.28|109.54|108.44|109.81|108.71|109.37|108.27|235
1645642200000|2022-02-23 18:50:00|109.55|108.45|109.29|108.19|109.6|108.5|109.13|108.03|409
1645642500000|2022-02-23 18:55:00|109.3|108.2|109.26|108.16|109.37|108.27|109.16|108.06|342
1645642800000|2022-02-23 19:00:00|109.25|108.15|109.15|108.05|109.5|108.4|108.94|107.84|444
1645643100000|2022-02-23 19:05:00|109.13|108.03|109.42|108.32|109.52|108.42|109.13|108.03|437
1645643400000|2022-02-23 19:10:00|109.43|108.33|109.36|108.26|109.54|108.44|109.35|108.25|330
1645643700000|2022-02-23 19:15:00|109.37|108.27|109.38|108.28|109.51|108.41|109.17|108.07|433
1645644000000|2022-02-23 19:20:00|109.36|108.26|109.11|108.01|109.56|108.46|109.08|107.98|248
1645644300000|2022-02-23 19:25:00|109.08|107.98|109.19|108.09|109.27|108.17|109.08|107.98|251
1645644600000|2022-02-23 19:30:00|109.2|108.1|109|107.9|109.24|108.14|108.93|107.83|283
1645644900000|2022-02-23 19:35:00|108.99|107.89|109.09|107.99|109.2|108.1|108.98|107.88|249
1645645200000|2022-02-23 19:40:00|109.08|107.98|108.31|107.21|109.1|108|108.2|107.1|563
1645645500000|2022-02-23 19:45:00|108.3|107.2|108.4|107.3|108.57|107.47|108.28|107.18|452
1645645800000|2022-02-23 19:50:00|108.41|107.31|108.47|107.37|108.52|107.42|108.34|107.24|409
1645646100000|2022-02-23 19:55:00|108.46|107.36|108.37|107.27|108.51|107.41|108.27|107.17|403
1645646400000|2022-02-23 20:00:00|108.36|107.26|107.83|106.73|108.36|107.26|107.66|106.56|464
1645646700000|2022-02-23 20:05:00|107.82|106.72|107.89|106.79|108.01|106.91|107.63|106.53|481
1645647000000|2022-02-23 20:10:00|107.88|106.78|107.93|106.83|108.09|106.99|107.75|106.65|327
1645647300000|2022-02-23 20:15:00|107.92|106.82|107.81|106.71|108.1|107|107.78|106.68|431
1645647600000|2022-02-23 20:20:00|107.82|106.72|108.03|106.93|108.05|106.95|107.74|106.64|385
1645647900000|2022-02-23 20:25:00|108|106.9|108.3|107.2|108.52|107.42|107.95|106.85|401
1645648200000|2022-02-23 20:30:00|108.29|107.19|108.19|107.09|108.57|107.47|108.15|107.05|534
1645648500000|2022-02-23 20:35:00|108.2|107.1|108.05|106.95|108.33|107.23|108.05|106.95|396
1645648800000|2022-02-23 20:40:00|108.04|106.94|108.18|107.08|108.28|107.18|108.03|106.93|408
1645649100000|2022-02-23 20:45:00|108.17|107.07|108.02|106.92|108.22|107.12|108|106.9|457
1645649400000|2022-02-23 20:50:00|108.01|106.91|108.23|107.13|108.3|107.2|107.89|106.79|478
1645649700000|2022-02-23 20:55:00|108.25|107.15|108.23|107.13|108.31|107.21|108.12|107.02|376
1645650000000|2022-02-23 21:00:00|108.24|107.14|108.07|106.97|108.34|107.24|107.92|106.82|366
1645650300000|2022-02-23 21:05:00|108.08|106.98|107.99|106.89|108.2|107.1|107.98|106.88|259
1645650600000|2022-02-23 21:10:00|108|106.9|108.18|107.08|108.19|107.09|107.9|106.8|340
1645650900000|2022-02-23 21:15:00|108.17|107.07|108.28|107.18|108.47|107.37|108.09|106.99|368
1645651200000|2022-02-23 21:20:00|108.27|107.17|108.26|107.16|108.34|107.24|108.24|107.14|290
1645651500000|2022-02-23 21:25:00|108.27|107.17|108.06|106.96|108.28|107.18|107.99|106.89|261
1645651800000|2022-02-23 21:30:00|108.07|106.97|108.05|106.95|108.09|106.99|107.86|106.76|263
1645652100000|2022-02-23 21:35:00|108.04|106.94|108.04|106.94|108.07|106.97|107.85|106.75|240
1645652400000|2022-02-23 21:40:00|108.03|106.93|107.55|106.45|108.06|106.96|107.34|106.24|405
1645652700000|2022-02-23 21:45:00|107.56|106.46|107.49|106.39|107.77|106.67|107.46|106.36|381
1645653000000|2022-02-23 21:50:00|107.48|106.38|107.88|106.78|107.9|106.8|107.46|106.36|275
1645653300000|2022-02-23 21:55:00|107.89|106.79|107.68|106.58|108|106.9|107.54|106.44|359
1645653600000|2022-02-23 22:00:00|107.67|106.57|107.78|106.68|107.93|106.83|107.57|106.47|157
1645653900000|2022-02-23 22:05:00|107.77|106.67|107.9|106.8|107.95|106.85|107.77|106.67|90
1645654200000|2022-02-23 22:10:00|107.91|106.81|106.83|105.73|107.91|106.81|106.73|105.63|379
1645654500000|2022-02-23 22:15:00|106.86|105.76|106.84|105.74|106.92|105.82|106.52|105.42|510
1645654800000|2022-02-23 22:20:00|106.85|105.75|106.96|105.86|107.1|106|106.79|105.69|303
1645655100000|2022-02-23 22:25:00|106.95|105.85|107.31|106.21|107.31|106.21|106.94|105.84|301
1645655400000|2022-02-23 22:30:00|107.3|106.2|107.67|106.57|107.77|106.67|107.3|106.2|352
1645655700000|2022-02-23 22:35:00|107.68|106.58|107.43|106.33|107.99|106.89|107.42|106.32|311
1645656000000|2022-02-23 22:40:00|107.44|106.34|107.7|106.6|107.81|106.71|107.43|106.33|339
1645656300000|2022-02-23 22:45:00|107.66|106.56|107.6|106.5|107.72|106.62|107.45|106.35|375
1645656600000|2022-02-23 22:50:00|107.59|106.49|107.97|106.87|107.97|106.87|107.52|106.42|288
1645656900000|2022-02-23 22:55:00|107.96|106.86|108|106.9|108.01|106.91|107.85|106.75|163
1645657200000|2022-02-23 23:00:00|107.99|106.89|107.78|106.68|108.09|106.99|107.73|106.63|443
1645657500000|2022-02-23 23:05:00|107.77|106.67|107.35|106.25|107.81|106.71|107.33|106.23|381
1645657800000|2022-02-23 23:10:00|107.37|106.27|105.68|104.58|107.38|106.28|105.66|104.56|629
1645658100000|2022-02-23 23:15:00|105.67|104.57|105.77|104.67|106.21|105.11|105.6|104.5|689
1645658400000|2022-02-23 23:20:00|105.78|104.68|106.3|105.2|106.56|105.46|105.76|104.66|633
1645658700000|2022-02-23 23:25:00|106.31|105.21|106.27|105.17|106.54|105.44|106.13|105.03|499
1645659000000|2022-02-23 23:30:00|106.26|105.16|106.08|104.98|106.48|105.38|105.95|104.85|372
1645659300000|2022-02-23 23:35:00|106.06|104.96|106.27|105.17|106.39|105.29|106.03|104.93|384
1645659600000|2022-02-23 23:40:00|106.28|105.18|106.58|105.48|106.69|105.59|106.17|105.07|438
1645659900000|2022-02-23 23:45:00|106.56|105.46|106.52|105.42|106.66|105.56|106.32|105.22|439
1645660200000|2022-02-23 23:50:00|106.51|105.41|106.37|105.27|106.69|105.59|106.26|105.16|386
1645660500000|2022-02-23 23:55:00|106.38|105.28|105.99|104.89|106.46|105.36|105.87|104.77|432
1645660800000|2022-02-24 00:00:00|106|104.9|105.99|104.89|106.09|104.99|105.39|104.29|524
1645661100000|2022-02-24 00:05:00|106|104.9|106.06|104.96|106.32|105.22|105.79|104.69|468
1645661400000|2022-02-24 00:10:00|106.05|104.95|106.31|105.21|106.54|105.44|105.97|104.87|425
1645661700000|2022-02-24 00:15:00|106.3|105.2|105.99|104.89|106.47|105.37|105.96|104.86|431
1645662000000|2022-02-24 00:20:00|105.97|104.87|106.29|105.19|106.33|105.23|105.87|104.77|365
1645662300000|2022-02-24 00:25:00|106.27|105.17|106.2|105.1|106.58|105.48|106.06|104.96|449
1645662600000|2022-02-24 00:30:00|106.23|105.13|105.83|104.73|106.26|105.16|105.66|104.56|536
1645662900000|2022-02-24 00:35:00|105.82|104.72|105.66|104.56|106.08|104.98|105.53|104.43|593
1645663200000|2022-02-24 00:40:00|105.65|104.55|105.59|104.49|105.78|104.68|105.35|104.25|542
1645663500000|2022-02-24 00:45:00|105.58|104.48|105.35|104.25|105.76|104.66|105.28|104.18|470
1645663800000|2022-02-24 00:50:00|105.33|104.23|104.95|103.85|105.37|104.27|104.86|103.76|517
1645664100000|2022-02-24 00:55:00|104.96|103.86|104.86|103.76|105.18|104.08|104.79|103.69|400
1645664400000|2022-02-24 01:00:00|104.87|103.77|104.99|103.89|105.18|104.08|104.85|103.75|404
1645664700000|2022-02-24 01:05:00|105.01|103.91|104.98|103.88|105.16|104.06|104.96|103.86|387
1645665000000|2022-02-24 01:10:00|104.99|103.89|105.07|103.97|105.31|104.21|104.94|103.84|455
1645665300000|2022-02-24 01:15:00|105.08|103.98|104.86|103.76|105.13|104.03|104.79|103.69|423
1645665600000|2022-02-24 01:20:00|104.85|103.75|104.95|103.85|104.97|103.87|104.73|103.63|391
1645665900000|2022-02-24 01:25:00|104.94|103.84|104.63|103.53|105.15|104.05|104.47|103.37|446
1645666200000|2022-02-24 01:30:00|104.62|103.52|104.85|103.75|105.11|104.01|104.55|103.45|464
1645666500000|2022-02-24 01:35:00|104.87|103.77|105.18|104.08|105.2|104.1|104.86|103.76|391
1645666800000|2022-02-24 01:40:00|105.17|104.07|105.45|104.35|105.49|104.39|105.06|103.96|383
1645667100000|2022-02-24 01:45:00|105.46|104.36|105.58|104.48|105.69|104.59|105.36|104.26|398
1645667400000|2022-02-24 01:50:00|105.59|104.49|105.73|104.63|106.07|104.97|105.52|104.42|405
1645667700000|2022-02-24 01:55:00|105.74|104.64|105.82|104.72|105.88|104.78|105.66|104.56|372
1645668000000|2022-02-24 02:00:00|105.86|104.76|105.73|104.63|105.95|104.85|105.65|104.55|370
1645668300000|2022-02-24 02:05:00|105.72|104.62|105.73|104.63|105.84|104.74|105.62|104.52|422
1645668600000|2022-02-24 02:10:00|105.74|104.64|105.83|104.73|106.01|104.91|105.65|104.55|309
1645668900000|2022-02-24 02:15:00|105.85|104.75|106.06|104.96|106.12|105.02|105.81|104.71|366
1645669200000|2022-02-24 02:20:00|106.05|104.95|106.12|105.02|106.18|105.08|105.88|104.78|351
1645669500000|2022-02-24 02:25:00|106.13|105.03|105.77|104.67|106.16|105.06|105.76|104.66|422
1645669800000|2022-02-24 02:30:00|105.78|104.68|105.76|104.66|105.87|104.77|105.67|104.57|386
1645670100000|2022-02-24 02:35:00|105.75|104.65|106.02|104.92|106.08|104.98|105.66|104.56|250
1645670400000|2022-02-24 02:40:00|106.04|104.94|106.54|105.44|107.05|105.95|105.96|104.86|464
1645670700000|2022-02-24 02:45:00|106.53|105.43|106.5|105.4|106.76|105.66|106.37|105.27|468
1645671000000|2022-02-24 02:50:00|106.51|105.41|105.61|104.51|106.51|105.41|105.58|104.48|485
1645671300000|2022-02-24 02:55:00|105.6|104.5|102.98|101.88|105.81|104.71|102.7|101.6|763
1645671600000|2022-02-24 03:00:00|102.99|101.89|102.02|100.92|103.06|101.96|101.86|100.76|764
1645671900000|2022-02-24 03:05:00|102.04|100.94|101.49|100.39|102.31|101.21|101.06|99.96|783
1645672200000|2022-02-24 03:10:00|101.48|100.38|102.1|101|102.45|101.35|101.46|100.36|699
1645672500000|2022-02-24 03:15:00|102.09|100.99|101.58|100.48|102.22|101.12|101.55|100.45|627
1645672800000|2022-02-24 03:20:00|101.57|100.47|100.68|99.58|101.82|100.72|100.68|99.58|545
1645673100000|2022-02-24 03:25:00|100.69|99.59|100.54|99.44|101.59|100.49|100.47|99.37|646
1645673400000|2022-02-24 03:30:00|100.53|99.43|99.78|98.68|100.79|99.69|99.72|98.62|700
1645673700000|2022-02-24 03:35:00|99.79|98.69|99.14|98.04|100.53|99.43|99.14|98.04|631
1645674000000|2022-02-24 03:40:00|99.11|98.01|98.4|97.3|99.34|98.24|97.45|96.35|794
1645674300000|2022-02-24 03:45:00|98.39|97.29|100.17|99.07|100.56|99.46|98.39|97.29|746
1645674600000|2022-02-24 03:50:00|100.15|99.05|99.77|98.67|100.24|99.14|99.08|97.98|617
1645674900000|2022-02-24 03:55:00|99.73|98.63|98.87|97.77|100.11|99.01|98.76|97.66|599
1645675200000|2022-02-24 04:00:00|98.86|97.76|99.05|97.95|99.34|98.24|97.92|96.82|760
1645675500000|2022-02-24 04:05:00|99.04|97.94|98.43|97.33|99.33|98.23|98.41|97.31|701
1645675800000|2022-02-24 04:10:00|98.44|97.34|97.84|96.74|98.5|97.4|97.34|96.24|641
1645676100000|2022-02-24 04:15:00|97.85|96.75|98.43|97.33|98.83|97.73|97.1|96|702
1645676400000|2022-02-24 04:20:00|98.45|97.35|98.65|97.55|99.03|97.93|98.18|97.08|600
1645676700000|2022-02-24 04:25:00|98.66|97.56|97.73|96.63|98.69|97.59|97.67|96.57|581
1645677000000|2022-02-24 04:30:00|97.75|96.65|98.41|97.31|98.67|97.57|97.73|96.63|552
1645677300000|2022-02-24 04:35:00|98.39|97.29|98.75|97.65|99.04|97.94|98.34|97.24|545
1645677600000|2022-02-24 04:40:00|98.77|97.67|98.42|97.32|98.93|97.83|98.34|97.24|561
1645677900000|2022-02-24 04:45:00|98.38|97.28|98.15|97.05|98.66|97.56|98.04|96.94|559
1645678200000|2022-02-24 04:50:00|98.19|97.09|98.65|97.55|98.71|97.61|98.19|97.09|406
1645678500000|2022-02-24 04:55:00|98.66|97.56|98.73|97.63|98.82|97.72|98.48|97.38|380
1645678800000|2022-02-24 05:00:00|98.72|97.62|98.07|96.97|98.85|97.75|98.05|96.95|457
1645679100000|2022-02-24 05:05:00|98.09|96.99|97.76|96.66|98.24|97.14|97.64|96.54|460
1645679400000|2022-02-24 05:10:00|97.75|96.65|97.61|96.51|97.87|96.77|97.35|96.25|380
1645679700000|2022-02-24 05:15:00|97.62|96.52|97.51|96.41|97.62|96.52|97.31|96.21|335
1645680000000|2022-02-24 05:20:00|97.52|96.42|97.12|96.02|97.7|96.6|97.02|95.92|400
1645680300000|2022-02-24 05:25:00|97.11|96.01|95.89|94.79|97.13|96.03|95.89|94.79|536
1645680600000|2022-02-24 05:30:00|95.9|94.8|95.63|94.53|96.41|95.31|95.5|94.4|568
1645680900000|2022-02-24 05:35:00|95.62|94.52|94.92|93.82|96.11|95.01|94.33|93.23|658
1645681200000|2022-02-24 05:40:00|94.91|93.81|94.42|93.32|95.14|94.04|94.32|93.22|550
1645681500000|2022-02-24 05:45:00|94.44|93.34|94.79|93.69|94.99|93.89|93.83|92.73|569
1645681800000|2022-02-24 05:50:00|94.8|93.7|95.21|94.11|95.47|94.37|94.79|93.69|412
1645682100000|2022-02-24 05:55:00|95.22|94.12|95.28|94.18|95.89|94.79|95.12|94.02|502
1645682400000|2022-02-24 06:00:00|95.3|94.2|96.31|95.21|96.32|95.22|95|93.9|484
1645682700000|2022-02-24 06:05:00|96.3|95.2|95.53|94.43|96.36|95.26|95.3|94.2|497
1645683000000|2022-02-24 06:10:00|95.54|94.44|95.87|94.77|96.47|95.37|95.54|94.44|477
1645683300000|2022-02-24 06:15:00|95.86|94.76|95.75|94.65|96.34|95.24|95.64|94.54|461
1645683600000|2022-02-24 06:20:00|95.76|94.66|95.75|94.65|95.77|94.67|95.53|94.43|325
1645683900000|2022-02-24 06:25:00|95.74|94.64|95.28|94.18|95.74|94.64|95.24|94.14|344
1645684200000|2022-02-24 06:30:00|95.29|94.19|95.06|93.96|95.38|94.28|94.71|93.61|457
1645684500000|2022-02-24 06:35:00|95.05|93.95|94.76|93.66|95.06|93.96|94.48|93.38|399
1645684800000|2022-02-24 06:40:00|94.72|93.62|95.02|93.92|95.19|94.09|94.43|93.33|431
1645685100000|2022-02-24 06:45:00|95.03|93.93|94.94|93.84|95.41|94.31|94.91|93.81|404
1645685400000|2022-02-24 06:50:00|94.93|93.83|94.82|93.72|95.02|93.92|94.64|93.54|388
1645685700000|2022-02-24 06:55:00|94.81|93.71|94.91|93.81|95|93.9|94.65|93.55|340
1645686000000|2022-02-24 07:00:00|94.9|93.8|94.82|93.72|95.33|94.23|94.66|93.56|427
1645686300000|2022-02-24 07:05:00|94.83|93.73|94.35|93.25|94.84|93.74|94.3|93.2|493
1645686600000|2022-02-24 07:10:00|94.36|93.26|94.83|93.73|94.86|93.76|94.17|93.07|418
1645686900000|2022-02-24 07:15:00|94.84|93.74|94.41|93.31|94.94|93.84|94.41|93.31|412
1645687200000|2022-02-24 07:20:00|94.39|93.29|94.43|93.33|94.75|93.65|94.31|93.21|407
1645687500000|2022-02-24 07:25:00|94.42|93.32|94.18|93.08|94.66|93.56|94.16|93.06|384
1645687800000|2022-02-24 07:30:00|94.17|93.07|93.04|91.94|94.18|93.08|93.04|91.94|505
1645688100000|2022-02-24 07:35:00|93.05|91.95|94.06|92.96|94.18|93.08|93.01|91.91|548
1645688400000|2022-02-24 07:40:00|94.07|92.97|94.75|93.65|94.89|93.79|93.69|92.59|495
1645688700000|2022-02-24 07:45:00|94.74|93.64|95.9|94.8|96.5|95.4|94.67|93.57|679
1645689000000|2022-02-24 07:50:00|95.89|94.79|95.56|94.46|95.93|94.83|95.27|94.17|485
1645689300000|2022-02-24 07:55:00|95.55|94.45|95.5|94.4|95.74|94.64|95.16|94.06|408
1645689600000|2022-02-24 08:00:00|95.52|94.42|95.67|94.57|95.86|94.76|95.04|93.94|435
1645689900000|2022-02-24 08:05:00|95.68|94.58|96.86|95.76|96.93|95.83|95.55|94.45|506
1645690200000|2022-02-24 08:10:00|96.84|95.74|96.45|95.35|96.84|95.74|95.93|94.83|531
1645690500000|2022-02-24 08:15:00|96.44|95.34|95.55|94.45|96.44|95.34|95.39|94.29|647
1645690800000|2022-02-24 08:20:00|95.54|94.44|95.54|94.44|95.97|94.87|95.24|94.14|535
1645691100000|2022-02-24 08:25:00|95.55|94.45|95.83|94.73|95.99|94.89|95.36|94.26|448
1645691400000|2022-02-24 08:30:00|95.82|94.72|95.78|94.68|95.99|94.89|95.53|94.43|394
1645691700000|2022-02-24 08:35:00|95.8|94.7|95.3|94.2|95.84|94.74|95.07|93.97|426
1645692000000|2022-02-24 08:40:00|95.31|94.21|95.1|94|95.36|94.26|94.92|93.82|405
1645692300000|2022-02-24 08:45:00|95.09|93.99|95.43|94.33|95.61|94.51|94.86|93.76|389
1645692600000|2022-02-24 08:50:00|95.44|94.34|95.76|94.66|96.21|95.11|95.33|94.23|429
1645692900000|2022-02-24 08:55:00|95.77|94.67|95.71|94.61|95.88|94.78|95.63|94.53|317
1645693200000|2022-02-24 09:00:00|95.67|94.57|95.73|94.63|95.84|94.74|95.19|94.09|389
1645693500000|2022-02-24 09:05:00|95.72|94.62|96.03|94.93|96.15|95.05|95.66|94.56|397
1645693800000|2022-02-24 09:10:00|96.02|94.92|95.96|94.86|96.05|94.95|95.83|94.73|325
1645694100000|2022-02-24 09:15:00|95.95|94.85|95.94|94.84|96.05|94.95|95.92|94.82|299
1645694400000|2022-02-24 09:20:00|95.95|94.85|95.98|94.88|96.15|95.05|95.84|94.74|321
1645694700000|2022-02-24 09:25:00|95.99|94.89|95.98|94.88|96.16|95.06|95.85|94.75|341
1645695000000|2022-02-24 09:30:00|96.02|94.92|95.47|94.37|96.02|94.92|95.37|94.27|326
1645695300000|2022-02-24 09:35:00|95.48|94.38|95.25|94.15|95.48|94.38|95.16|94.06|243
1645695600000|2022-02-24 09:40:00|95.26|94.16|94.29|93.19|95.3|94.2|94.17|93.07|379
1645695900000|2022-02-24 09:45:00|94.27|93.17|94.57|93.47|94.66|93.56|94.17|93.07|354
1645696200000|2022-02-24 09:50:00|94.58|93.48|94.58|93.48|94.83|93.73|94.43|93.33|242
1645696500000|2022-02-24 09:55:00|94.57|93.47|94.34|93.24|94.67|93.57|94.21|93.11|324
1645696800000|2022-02-24 10:00:00|94.33|93.23|94.09|92.99|94.55|93.45|94.08|92.98|297
1645697100000|2022-02-24 10:05:00|94.08|92.98|94.68|93.58|94.78|93.68|93.95|92.85|366
1645697400000|2022-02-24 10:10:00|94.69|93.59|93.93|92.83|94.69|93.59|93.84|92.74|345
1645697700000|2022-02-24 10:15:00|93.94|92.84|93.56|92.46|94.04|92.94|93.38|92.28|376
1645698000000|2022-02-24 10:20:00|93.57|92.47|92.47|91.37|93.6|92.5|92.26|91.16|465
1645698300000|2022-02-24 10:25:00|92.48|91.38|92.47|91.37|92.75|91.65|92.26|91.16|488
1645698600000|2022-02-24 10:30:00|92.48|91.38|93.42|92.32|93.51|92.41|92.36|91.26|497
1645698900000|2022-02-24 10:35:00|93.41|92.31|93.93|92.83|93.94|92.84|93.24|92.14|442
1645699200000|2022-02-24 10:40:00|93.92|92.82|93.84|92.74|94.02|92.92|93.66|92.56|413
1645699500000|2022-02-24 10:45:00|93.83|92.73|93.93|92.83|94.06|92.96|93.43|92.33|424
1645699800000|2022-02-24 10:50:00|93.92|92.82|94.12|93.02|94.19|93.09|93.75|92.65|306
1645700100000|2022-02-24 10:55:00|94.13|93.03|94.03|92.93|94.32|93.22|93.84|92.74|274
1645700400000|2022-02-24 11:00:00|94.02|92.92|93.22|92.12|94.16|93.06|93.17|92.07|457
1645700700000|2022-02-24 11:05:00|93.21|92.11|93.24|92.14|93.6|92.5|93.18|92.08|386
1645701000000|2022-02-24 11:10:00|93.21|92.11|93.45|92.35|93.72|92.62|93.07|91.97|349
1645701300000|2022-02-24 11:15:00|93.44|92.34|93.66|92.56|93.67|92.57|93.07|91.97|348
1645701600000|2022-02-24 11:20:00|93.65|92.55|93.55|92.45|93.85|92.75|93.43|92.33|320
1645701900000|2022-02-24 11:25:00|93.54|92.44|93.08|91.98|93.81|92.71|93.07|91.97|376
1645702200000|2022-02-24 11:30:00|93.09|91.99|92.77|91.67|93.26|92.16|92.68|91.58|303
1645702500000|2022-02-24 11:35:00|92.76|91.66|93.45|92.35|93.56|92.46|92.74|91.64|283
1645702800000|2022-02-24 11:40:00|93.46|92.36|94.53|93.43|94.53|93.43|93.44|92.34|374
1645703100000|2022-02-24 11:45:00|94.52|93.42|94.07|92.97|94.72|93.62|94.05|92.95|499
1645703400000|2022-02-24 11:50:00|94.08|92.98|94.07|92.97|94.4|93.3|93.93|92.83|398
1645703700000|2022-02-24 11:55:00|94.08|92.98|94.58|93.48|94.67|93.57|94.07|92.97|372
1645704000000|2022-02-24 12:00:00|94.59|93.49|93.66|92.56|94.64|93.54|93.47|92.37|469
1645704300000|2022-02-24 12:05:00|93.67|92.57|93.91|92.81|94.04|92.94|93.49|92.39|335
1645704600000|2022-02-24 12:10:00|93.9|92.8|93.79|92.69|94.06|92.96|93.59|92.49|353
1645704900000|2022-02-24 12:15:00|93.78|92.68|93.57|92.47|94.07|92.97|93.49|92.39|328
1645705200000|2022-02-24 12:20:00|93.56|92.46|93.99|92.89|94|92.9|93.46|92.36|289
1645705500000|2022-02-24 12:25:00|93.98|92.88|93.48|92.38|93.99|92.89|93.45|92.35|257
1645705800000|2022-02-24 12:30:00|93.49|92.39|93.56|92.46|93.64|92.54|93.14|92.04|298
1645706100000|2022-02-24 12:35:00|93.55|92.45|93.63|92.53|93.75|92.65|93.27|92.17|276
1645706400000|2022-02-24 12:40:00|93.64|92.54|93.74|92.64|93.96|92.86|93.56|92.46|339
1645706700000|2022-02-24 12:45:00|93.73|92.63|93.78|92.68|94.25|93.15|93.59|92.49|414
1645707000000|2022-02-24 12:50:00|93.79|92.69|93.75|92.65|93.98|92.88|93.57|92.47|324
1645707300000|2022-02-24 12:55:00|93.74|92.64|93.78|92.68|93.79|92.69|93.54|92.44|295
1645707600000|2022-02-24 13:00:00|93.79|92.69|93.44|92.34|93.95|92.85|93.37|92.27|384
1645707900000|2022-02-24 13:05:00|93.45|92.35|93.55|92.45|93.65|92.55|93.28|92.18|353
1645708200000|2022-02-24 13:10:00|93.56|92.46|94.15|93.05|94.24|93.14|93.47|92.37|341
1645708500000|2022-02-24 13:15:00|94.14|93.04|94.23|93.13|94.25|93.15|93.71|92.61|340
1645708800000|2022-02-24 13:20:00|94.22|93.12|94.28|93.18|94.6|93.5|94.17|93.07|410
1645709100000|2022-02-24 13:25:00|94.26|93.16|94.36|93.26|94.38|93.28|94.02|92.92|349
1645709400000|2022-02-24 13:30:00|94.35|93.25|95.34|94.24|95.45|94.35|94.17|93.07|493
1645709700000|2022-02-24 13:35:00|95.33|94.23|95.24|94.14|95.66|94.56|95.22|94.12|456
1645710000000|2022-02-24 13:40:00|95.23|94.13|95.57|94.47|95.81|94.71|95.01|93.91|446
1645710300000|2022-02-24 13:45:00|95.58|94.48|95.26|94.16|95.62|94.52|95.26|94.16|462
1645710600000|2022-02-24 13:50:00|95.27|94.17|95.66|94.56|95.82|94.72|95.24|94.14|410
1645710900000|2022-02-24 13:55:00|95.64|94.54|95.13|94.03|95.74|94.64|95.13|94.03|318
1645711200000|2022-02-24 14:00:00|95.14|94.04|95.18|94.08|95.38|94.28|95.04|93.94|358
1645711500000|2022-02-24 14:05:00|95.17|94.07|95.77|94.67|95.86|94.76|95.17|94.07|397
1645711800000|2022-02-24 14:10:00|95.78|94.68|95.34|94.24|95.89|94.79|95.32|94.22|337
1645712100000|2022-02-24 14:15:00|95.35|94.25|95.19|94.09|95.38|94.28|95.07|93.97|322
1645712400000|2022-02-24 14:20:00|95.18|94.08|94.9|93.8|95.18|94.08|94.79|93.69|328
1645712700000|2022-02-24 14:25:00|94.89|93.79|94.77|93.67|94.9|93.8|94.61|93.51|343
1645713000000|2022-02-24 14:30:00|94.78|93.68|95.78|94.68|96.52|95.42|94.62|93.52|548
1645713300000|2022-02-24 14:35:00|95.76|94.66|95.87|94.77|95.96|94.86|95.19|94.09|544
1645713600000|2022-02-24 14:40:00|95.88|94.78|94.68|93.58|95.93|94.83|94.43|93.33|496
1645713900000|2022-02-24 14:45:00|94.67|93.57|96.12|95.02|96.12|95.02|94.52|93.42|548
1645714200000|2022-02-24 14:50:00|96.15|95.05|96.42|95.32|96.62|95.52|96.08|94.98|613
1645714500000|2022-02-24 14:55:00|96.43|95.33|96.61|95.51|96.79|95.69|96.17|95.07|663
1645714800000|2022-02-24 15:00:00|96.67|95.57|96.4|95.3|96.8|95.7|96.03|94.93|580
1645715100000|2022-02-24 15:05:00|96.39|95.29|96.98|95.88|96.99|95.89|96.28|95.18|569
1645715400000|2022-02-24 15:10:00|96.97|95.87|97.8|96.7|97.86|96.76|96.95|95.85|593
1645715700000|2022-02-24 15:15:00|97.81|96.71|98.27|97.17|98.34|97.24|97.59|96.49|571
1645716000000|2022-02-24 15:20:00|98.28|97.18|98.19|97.09|99.09|97.99|98.07|96.97|684
1645716300000|2022-02-24 15:25:00|98.2|97.1|97.5|96.4|98.21|97.11|97.48|96.38|580
1645716600000|2022-02-24 15:30:00|97.51|96.41|98.17|97.07|98.44|97.34|97.3|96.2|545
1645716900000|2022-02-24 15:35:00|98.14|97.04|97.78|96.68|98.2|97.1|97.41|96.31|479
1645717200000|2022-02-24 15:40:00|97.77|96.67|97.97|96.87|98.01|96.91|97.5|96.4|464
1645717500000|2022-02-24 15:45:00|97.96|96.86|98.39|97.29|98.44|97.34|97.87|96.77|427
1645717800000|2022-02-24 15:50:00|98.38|97.28|98.63|97.53|98.93|97.83|98.28|97.18|493
1645718100000|2022-02-24 15:55:00|98.62|97.52|98.62|97.52|98.9|97.8|98.49|97.39|408
1645718400000|2022-02-24 16:00:00|98.63|97.53|98.91|97.81|99.4|98.3|98.59|97.49|592
1645718700000|2022-02-24 16:05:00|98.9|97.8|99.31|98.21|99.54|98.44|98.81|97.71|530
1645719000000|2022-02-24 16:10:00|99.32|98.22|99.3|98.2|99.74|98.64|99.15|98.05|519
1645719300000|2022-02-24 16:15:00|99.32|98.22|99.85|98.75|99.85|98.75|99.09|97.99|469
1645719600000|2022-02-24 16:20:00|99.86|98.76|99.42|98.32|99.88|98.78|99.38|98.28|424
1645719900000|2022-02-24 16:25:00|99.41|98.31|98.96|97.86|99.47|98.37|98.9|97.8|475
1645720200000|2022-02-24 16:30:00|98.97|97.87|98.77|97.67|99.36|98.26|98.41|97.31|474
1645720500000|2022-02-24 16:35:00|98.76|97.66|98.47|97.37|98.81|97.71|98.46|97.36|431
1645720800000|2022-02-24 16:40:00|98.48|97.38|97.97|96.87|98.59|97.49|97.71|96.61|423
1645721100000|2022-02-24 16:45:00|97.96|96.86|97.97|96.87|97.97|96.87|97.41|96.31|382
1645721400000|2022-02-24 16:50:00|97.98|96.88|98.08|96.98|98.21|97.11|97.97|96.87|428
1645721700000|2022-02-24 16:55:00|98.07|96.97|98.45|97.35|98.55|97.45|97.99|96.89|366
1645722000000|2022-02-24 17:00:00|98.46|97.36|98.36|97.26|98.6|97.5|98.3|97.2|325
1645722300000|2022-02-24 17:05:00|98.37|97.27|98.35|97.25|98.48|97.38|98.22|97.12|292
1645722600000|2022-02-24 17:10:00|98.38|97.28|97.98|96.88|98.39|97.29|97.97|96.87|375
1645722900000|2022-02-24 17:15:00|97.97|96.87|97.9|96.8|98.17|97.07|97.78|96.68|361
1645723200000|2022-02-24 17:20:00|97.91|96.81|97.72|96.62|97.95|96.85|97.46|96.36|407
1645723500000|2022-02-24 17:25:00|97.76|96.66|98.02|96.92|98.16|97.06|97.76|96.66|365
1645723800000|2022-02-24 17:30:00|98.01|96.91|98.07|96.97|98.4|97.3|97.82|96.72|372
1645724100000|2022-02-24 17:35:00|98.06|96.96|98.5|97.4|98.61|97.51|98.03|96.93|381
1645724400000|2022-02-24 17:40:00|98.51|97.41|98.21|97.11|98.71|97.61|98.12|97.02|384
1645724700000|2022-02-24 17:45:00|98.22|97.12|98.19|97.09|98.39|97.29|98.07|96.97|379
1645725000000|2022-02-24 17:50:00|98.2|97.1|98.61|97.51|98.76|97.66|98.18|97.08|327
1645725300000|2022-02-24 17:55:00|98.64|97.54|98.4|97.3|98.77|97.67|98.4|97.3|381
1645725600000|2022-02-24 18:00:00|98.39|97.29|98.66|97.56|98.77|97.67|98.39|97.29|390
1645725900000|2022-02-24 18:05:00|98.65|97.55|98.97|97.87|99.02|97.92|98.65|97.55|426
1645726200000|2022-02-24 18:10:00|98.96|97.86|99.07|97.97|99.11|98.01|98.81|97.71|403
1645726500000|2022-02-24 18:15:00|99.06|97.96|98.7|97.6|99.16|98.06|98.6|97.5|352
1645726800000|2022-02-24 18:20:00|98.69|97.59|98.49|97.39|98.87|97.77|98.47|97.37|313
1645727100000|2022-02-24 18:25:00|98.51|97.41|98.35|97.25|98.53|97.43|98.3|97.2|273
1645727400000|2022-02-24 18:30:00|98.34|97.24|98.56|97.46|98.73|97.63|98.33|97.23|333
1645727700000|2022-02-24 18:35:00|98.55|97.45|99.1|98|99.15|98.05|98.49|97.39|322
1645728000000|2022-02-24 18:40:00|99.11|98.01|99.59|98.49|99.85|98.75|99.1|98|441
1645728300000|2022-02-24 18:45:00|99.62|98.52|101.09|99.99|101.2|100.1|99.49|98.39|515
1645728600000|2022-02-24 18:50:00|101.1|100|101.71|100.61|102.41|101.31|101.09|99.99|737
1645728900000|2022-02-24 18:55:00|101.69|100.59|101.23|100.13|101.96|100.86|101.17|100.07|674
1645729200000|2022-02-24 19:00:00|101.21|100.11|101.4|100.3|101.46|100.36|100.81|99.71|578
1645729500000|2022-02-24 19:05:00|101.39|100.29|100.8|99.7|101.57|100.47|100.77|99.67|593
1645729800000|2022-02-24 19:10:00|100.81|99.71|101.17|100.07|101.2|100.1|100.77|99.67|489
1645730100000|2022-02-24 19:15:00|101.16|100.06|101.27|100.17|101.46|100.36|101.09|99.99|455
1645730400000|2022-02-24 19:20:00|101.29|100.19|101.45|100.35|101.84|100.74|101.29|100.19|542
1645730700000|2022-02-24 19:25:00|101.46|100.36|101.72|100.62|101.79|100.69|101.17|100.07|483
1645731000000|2022-02-24 19:30:00|101.69|100.59|101.96|100.86|102.11|101.01|101.65|100.55|489
1645731300000|2022-02-24 19:35:00|101.95|100.85|102.17|101.07|102.4|101.3|101.5|100.4|671
1645731600000|2022-02-24 19:40:00|102.19|101.09|102.67|101.57|102.69|101.59|101.98|100.88|574
1645731900000|2022-02-24 19:45:00|102.66|101.56|102.64|101.54|102.67|101.57|102.23|101.13|544
1645732200000|2022-02-24 19:50:00|102.62|101.52|102.84|101.74|102.85|101.75|102.3|101.2|475
1645732500000|2022-02-24 19:55:00|102.85|101.75|103.36|102.26|103.48|102.38|102.76|101.66|479
1645732800000|2022-02-24 20:00:00|103.33|102.23|106.69|105.59|106.75|105.65|103.32|102.22|727
1645733100000|2022-02-24 20:05:00|106.74|105.64|105.36|104.26|108.24|107.14|104.68|103.58|954
1645733400000|2022-02-24 20:10:00|105.37|104.27|106.22|105.12|106.38|105.28|104.62|103.52|854
1645733700000|2022-02-24 20:15:00|106.25|105.15|107.01|105.91|107.41|106.31|105.92|104.82|840
1645734000000|2022-02-24 20:20:00|107|105.9|106.37|105.27|107.07|105.97|106.33|105.23|746
1645734300000|2022-02-24 20:25:00|106.41|105.31|105.05|103.95|106.41|105.31|104.98|103.88|681
1645734600000|2022-02-24 20:30:00|105.02|103.92|105.88|104.78|105.94|104.84|104.86|103.76|617
1645734900000|2022-02-24 20:35:00|105.9|104.8|105.96|104.86|106.3|105.2|105.57|104.47|582
1645735200000|2022-02-24 20:40:00|105.95|104.85|105.16|104.06|105.99|104.89|105.06|103.96|530
1645735500000|2022-02-24 20:45:00|105.17|104.07|105.16|104.06|105.49|104.39|104.99|103.89|639
1645735800000|2022-02-24 20:50:00|105.17|104.07|105.89|104.79|106.06|104.96|105.17|104.07|560
1645736100000|2022-02-24 20:55:00|105.88|104.78|106.04|104.94|106.13|105.03|105.47|104.37|502
1645736400000|2022-02-24 21:00:00|106.05|104.95|105.63|104.53|106.24|105.14|105.16|104.06|549
1645736700000|2022-02-24 21:05:00|105.64|104.54|105.69|104.59|105.87|104.77|105.54|104.44|368
1645737000000|2022-02-24 21:10:00|105.68|104.58|105.9|104.8|105.96|104.86|105.16|104.06|361
1645737300000|2022-02-24 21:15:00|105.88|104.78|105.68|104.58|105.98|104.88|105.47|104.37|330
1645737600000|2022-02-24 21:20:00|105.67|104.57|105.56|104.46|105.67|104.57|105.39|104.29|332
1645737900000|2022-02-24 21:25:00|105.57|104.47|105.4|104.3|105.59|104.49|105.31|104.21|308
1645738200000|2022-02-24 21:30:00|105.41|104.31|104.98|103.88|105.43|104.33|104.67|103.57|365
1645738500000|2022-02-24 21:35:00|104.97|103.87|105.34|104.24|105.49|104.39|104.97|103.87|289
1645738800000|2022-02-24 21:40:00|105.33|104.23|105.54|104.44|105.68|104.58|105.33|104.23|249
1645739100000|2022-02-24 21:45:00|105.55|104.45|105.07|103.97|105.68|104.58|104.97|103.87|304
1645739400000|2022-02-24 21:50:00|105.06|103.96|105.56|104.46|105.96|104.86|105.06|103.96|389
1645739700000|2022-02-24 21:55:00|105.57|104.47|105.65|104.55|105.87|104.77|105.51|104.41|311
1645740000000|2022-02-24 22:00:00|105.63|104.53|105.28|104.18|105.84|104.74|105.27|104.17|320
1645740300000|2022-02-24 22:05:00|105.26|104.16|105.3|104.2|105.41|104.31|105.21|104.11|320
1645740600000|2022-02-24 22:10:00|105.31|104.21|105.6|104.5|105.67|104.57|105.18|104.08|289
1645740900000|2022-02-24 22:15:00|105.59|104.49|105.31|104.21|105.67|104.57|105.28|104.18|217
1645741200000|2022-02-24 22:20:00|105.3|104.2|105.47|104.37|105.68|104.58|105.3|104.2|175
1645741500000|2022-02-24 22:25:00|105.46|104.36|105.14|104.04|105.52|104.42|105.14|104.04|221
1645741800000|2022-02-24 22:30:00|105.15|104.05|104.74|103.64|105.15|104.05|104.74|103.64|165
1645742100000|2022-02-24 22:35:00|104.75|103.65|104.05|102.95|104.75|103.65|104.05|102.95|276
1645742400000|2022-02-24 22:40:00|104.06|102.96|103.6|102.5|104.17|103.07|103.44|102.34|408
1645742700000|2022-02-24 22:45:00|103.59|102.49|103.49|102.39|103.78|102.68|103.28|102.18|298
1645743000000|2022-02-24 22:50:00|103.48|102.38|103.18|102.08|103.89|102.79|103.16|102.06|319
1645743300000|2022-02-24 22:55:00|103.17|102.07|103.36|102.26|103.38|102.28|103.03|101.93|340
1645743600000|2022-02-24 23:00:00|103.35|102.25|104.13|103.03|104.13|103.03|103.35|102.25|375
1645743900000|2022-02-24 23:05:00|104.12|103.02|104.13|103.03|104.25|103.15|103.98|102.88|352
1645744200000|2022-02-24 23:10:00|104.14|103.04|104.56|103.46|104.59|103.49|104.13|103.03|283
1645744500000|2022-02-24 23:15:00|104.57|103.47|104.57|103.47|104.88|103.78|104.37|103.27|387
1645744800000|2022-02-24 23:20:00|104.58|103.48|104.54|103.44|104.69|103.59|104.45|103.35|287
1645745100000|2022-02-24 23:25:00|104.53|103.43|104.89|103.79|104.89|103.79|104.46|103.36|211
1645745400000|2022-02-24 23:30:00|104.93|103.83|104.59|103.49|104.95|103.85|104.56|103.46|321
1645745700000|2022-02-24 23:35:00|104.58|103.48|104.7|103.6|104.76|103.66|104.58|103.48|208
1645746000000|2022-02-24 23:40:00|104.69|103.59|104.75|103.65|104.79|103.69|104.66|103.56|193
1645746300000|2022-02-24 23:45:00|104.76|103.66|104.68|103.58|104.98|103.88|104.65|103.55|173
1645746600000|2022-02-24 23:50:00|104.69|103.59|104.63|103.53|104.69|103.59|104.55|103.45|163
1645746900000|2022-02-24 23:55:00|104.64|103.54|104.79|103.69|104.9|103.8|104.64|103.54|216
1645747200000|2022-02-25 00:00:00|104.78|103.68|104.47|103.37|105|103.9|104.35|103.25|360
1645747500000|2022-02-25 00:05:00|104.48|103.38|105.3|104.2|105.37|104.27|104.48|103.38|350
1645747800000|2022-02-25 00:10:00|105.31|104.21|105.37|104.27|105.7|104.6|105.07|103.97|306
1645748100000|2022-02-25 00:15:00|105.38|104.28|105.35|104.25|105.57|104.47|105.14|104.04|294
1645748400000|2022-02-25 00:20:00|105.36|104.26|105.25|104.15|105.45|104.35|104.97|103.87|358
1645748700000|2022-02-25 00:25:00|105.26|104.16|105.41|104.31|105.72|104.62|105.26|104.16|354
1645749000000|2022-02-25 00:30:00|105.4|104.3|105.15|104.05|105.4|104.3|104.96|103.86|336
1645749300000|2022-02-25 00:35:00|105.14|104.04|104.94|103.84|105.29|104.19|104.84|103.74|490
1645749600000|2022-02-25 00:40:00|104.95|103.85|104.68|103.58|105.09|103.99|104.53|103.43|470
1645749900000|2022-02-25 00:45:00|104.66|103.56|104.56|103.46|104.74|103.64|104.53|103.43|390
1645750200000|2022-02-25 00:50:00|104.5|103.4|103.84|102.74|104.74|103.64|103.77|102.67|447
1645750500000|2022-02-25 00:55:00|103.85|102.75|103.98|102.88|104.19|103.09|103.85|102.75|336
1645750800000|2022-02-25 01:00:00|103.97|102.87|104.74|103.64|104.82|103.72|103.94|102.84|386
1645751100000|2022-02-25 01:05:00|104.73|103.63|104.93|103.83|105|103.9|104.73|103.63|315
1645751400000|2022-02-25 01:10:00|104.92|103.82|105.14|104.04|105.23|104.13|104.85|103.75|278
1645751700000|2022-02-25 01:15:00|105.15|104.05|105.24|104.14|105.31|104.21|105.05|103.95|299
1645752000000|2022-02-25 01:20:00|105.25|104.15|106.26|105.16|106.75|105.65|105.25|104.15|526
1645752300000|2022-02-25 01:25:00|106.25|105.15|106|104.9|106.3|105.2|105.77|104.67|396
1645752600000|2022-02-25 01:30:00|105.99|104.89|105.54|104.44|106.12|105.02|105.48|104.38|410
1645752900000|2022-02-25 01:35:00|105.53|104.43|105.36|104.26|105.74|104.64|105.36|104.26|300
1645753200000|2022-02-25 01:40:00|105.35|104.25|105.36|104.26|105.56|104.46|105.26|104.16|309
1645753500000|2022-02-25 01:45:00|105.35|104.25|104.95|103.85|105.45|104.35|104.95|103.85|299
1645753800000|2022-02-25 01:50:00|104.96|103.86|105.07|103.97|105.17|104.07|104.89|103.79|253
1645754100000|2022-02-25 01:55:00|105.08|103.98|105.26|104.16|105.33|104.23|104.92|103.82|297
1645754400000|2022-02-25 02:00:00|105.27|104.17|105.27|104.17|105.46|104.36|105.17|104.07|309
1645754700000|2022-02-25 02:05:00|105.26|104.16|105.18|104.08|105.52|104.42|105.16|104.06|305
1645755000000|2022-02-25 02:10:00|105.19|104.09|105.23|104.13|105.26|104.16|105.03|103.93|216
1645755300000|2022-02-25 02:15:00|105.22|104.12|105.39|104.29|105.48|104.38|105.13|104.03|209
1645755600000|2022-02-25 02:20:00|105.4|104.3|105.59|104.49|105.69|104.59|105.4|104.3|290
1645755900000|2022-02-25 02:25:00|105.61|104.51|105.68|104.58|105.79|104.69|105.55|104.45|280
1645756200000|2022-02-25 02:30:00|105.69|104.59|105.49|104.39|105.83|104.73|105.43|104.33|228
1645756500000|2022-02-25 02:35:00|105.48|104.38|105.39|104.29|105.64|104.54|105.27|104.17|209
1645756800000|2022-02-25 02:40:00|105.38|104.28|105.52|104.42|105.56|104.46|105.34|104.24|231
1645757100000|2022-02-25 02:45:00|105.51|104.41|105.76|104.66|105.76|104.66|105.35|104.25|225
1645757400000|2022-02-25 02:50:00|105.75|104.65|105.82|104.72|105.97|104.87|105.73|104.63|444
1645757700000|2022-02-25 02:55:00|105.84|104.74|105.66|104.56|105.94|104.84|105.55|104.45|567
1645758000000|2022-02-25 03:00:00|105.67|104.57|105.24|104.14|105.69|104.59|105.23|104.13|532
1645758300000|2022-02-25 03:05:00|105.26|104.16|105.29|104.19|105.37|104.27|105.22|104.12|391
1645758600000|2022-02-25 03:10:00|105.3|104.2|105.12|104.02|105.47|104.37|105.06|103.96|443
1645758900000|2022-02-25 03:15:00|105.08|103.98|104.67|103.57|105.1|104|104.58|103.48|549
1645759200000|2022-02-25 03:20:00|104.66|103.56|104.61|103.51|104.86|103.76|104.53|103.43|504
1645759500000|2022-02-25 03:25:00|104.64|103.54|104.63|103.53|104.75|103.65|104.54|103.44|406
1645759800000|2022-02-25 03:30:00|104.62|103.52|104.52|103.42|104.71|103.61|104.47|103.37|424
1645760100000|2022-02-25 03:35:00|104.51|103.41|104.65|103.55|104.73|103.63|104.38|103.28|510
1645760400000|2022-02-25 03:40:00|104.66|103.56|105.17|104.07|105.24|104.14|104.66|103.56|574
1645760700000|2022-02-25 03:45:00|105.18|104.08|105.25|104.15|105.32|104.22|105.1|104|393
1645761000000|2022-02-25 03:50:00|105.24|104.14|105.5|104.4|105.59|104.49|105.24|104.14|480
1645761300000|2022-02-25 03:55:00|105.52|104.42|105.5|104.4|105.7|104.6|105.36|104.26|530
1645761600000|2022-02-25 04:00:00|105.49|104.39|105.39|104.29|105.51|104.41|105.28|104.18|485
1645761900000|2022-02-25 04:05:00|105.38|104.28|105.37|104.27|105.58|104.48|105.32|104.22|422
1645762200000|2022-02-25 04:10:00|105.32|104.22|105.19|104.09|105.39|104.29|105.11|104.01|409
1645762500000|2022-02-25 04:15:00|105.2|104.1|105.01|103.91|105.31|104.21|104.95|103.85|405
1645762800000|2022-02-25 04:20:00|105.02|103.92|104.9|103.8|105.07|103.97|104.9|103.8|388
1645763100000|2022-02-25 04:25:00|104.91|103.81|105|103.9|105.06|103.96|104.91|103.81|301
1645763400000|2022-02-25 04:30:00|105.01|103.91|104.68|103.58|105.07|103.97|104.63|103.53|326
1645763700000|2022-02-25 04:35:00|104.66|103.56|104.37|103.27|104.68|103.58|104.32|103.22|385
1645764000000|2022-02-25 04:40:00|104.36|103.26|104.53|103.43|104.61|103.51|104.31|103.21|382
1645764300000|2022-02-25 04:45:00|104.56|103.46|104.59|103.49|104.8|103.7|104.39|103.29|511
1645764600000|2022-02-25 04:50:00|104.61|103.51|104.73|103.63|104.78|103.68|104.59|103.49|384
1645764900000|2022-02-25 04:55:00|104.74|103.64|104.61|103.51|104.9|103.8|104.54|103.44|324
1645765200000|2022-02-25 05:00:00|104.57|103.47|104.41|103.31|104.91|103.81|104.37|103.27|377
1645765500000|2022-02-25 05:05:00|104.43|103.33|103.75|102.65|104.43|103.33|103.67|102.57|531
1645765800000|2022-02-25 05:10:00|103.76|102.66|103.79|102.69|104.08|102.98|103.72|102.62|544
1645766100000|2022-02-25 05:15:00|103.78|102.68|104.36|103.26|104.44|103.34|103.78|102.68|529
1645766400000|2022-02-25 05:20:00|104.32|103.22|104.48|103.38|104.6|103.5|104.25|103.15|516
1645766700000|2022-02-25 05:25:00|104.49|103.39|104.31|103.21|104.68|103.58|104.22|103.12|426
1645767000000|2022-02-25 05:30:00|104.32|103.22|104.42|103.32|104.53|103.43|104.2|103.1|405
1645767300000|2022-02-25 05:35:00|104.43|103.33|104.42|103.32|104.6|103.5|104.37|103.27|334
1645767600000|2022-02-25 05:40:00|104.41|103.31|104.43|103.33|104.53|103.43|104.33|103.23|362
1645767900000|2022-02-25 05:45:00|104.4|103.3|104.42|103.32|104.61|103.51|104.38|103.28|315
1645768200000|2022-02-25 05:50:00|104.44|103.34|104.1|103|104.47|103.37|104.06|102.96|417
1645768500000|2022-02-25 05:55:00|104.11|103.01|103.97|102.87|104.12|103.02|103.9|102.8|370
1645768800000|2022-02-25 06:00:00|103.98|102.88|103.81|102.71|104.11|103.01|103.78|102.68|463
1645769100000|2022-02-25 06:05:00|103.83|102.73|103.91|102.81|103.93|102.83|103.61|102.51|436
1645769400000|2022-02-25 06:10:00|103.92|102.82|104.35|103.25|104.36|103.26|103.9|102.8|386
1645769700000|2022-02-25 06:15:00|104.34|103.24|104.2|103.1|104.35|103.25|104|102.9|491
1645770000000|2022-02-25 06:20:00|104.19|103.09|103.97|102.87|104.31|103.21|103.89|102.79|502
1645770300000|2022-02-25 06:25:00|104.01|102.91|103.77|102.67|104.01|102.91|103.74|102.64|248
1645770600000|2022-02-25 06:30:00|103.76|102.66|103.66|102.56|103.8|102.7|103.59|102.49|232
1645770900000|2022-02-25 06:35:00|103.63|102.53|103.87|102.77|103.9|102.8|103.62|102.52|316
1645771200000|2022-02-25 06:40:00|103.86|102.76|103.84|102.74|104.13|103.03|103.77|102.67|360
1645771500000|2022-02-25 06:45:00|103.83|102.73|103.91|102.81|104.1|103|103.76|102.66|354
1645771800000|2022-02-25 06:50:00|103.9|102.8|104.12|103.02|104.13|103.03|103.83|102.73|390
1645772100000|2022-02-25 06:55:00|104.09|102.99|104.17|103.07|104.3|103.2|104.08|102.98|445
1645772400000|2022-02-25 07:00:00|104.16|103.06|104.44|103.34|104.57|103.47|104.02|102.92|424
1645772700000|2022-02-25 07:05:00|104.45|103.35|104.03|102.93|104.45|103.35|103.89|102.79|450
1645773000000|2022-02-25 07:10:00|104.02|102.92|104.06|102.96|104.25|103.15|103.93|102.83|405
1645773300000|2022-02-25 07:15:00|104.05|102.95|104|102.9|104.16|103.06|103.82|102.72|360
1645773600000|2022-02-25 07:20:00|103.99|102.89|103.85|102.75|104.13|103.03|103.72|102.62|339
1645773900000|2022-02-25 07:25:00|103.86|102.76|103.95|102.85|104.05|102.95|103.74|102.64|385
1645774200000|2022-02-25 07:30:00|103.96|102.86|103.82|102.72|104.03|102.93|103.7|102.6|344
1645774500000|2022-02-25 07:35:00|103.85|102.75|103.75|102.65|103.95|102.85|103.73|102.63|338
1645774800000|2022-02-25 07:40:00|103.78|102.68|103.95|102.85|104.01|102.91|103.74|102.64|366
1645775100000|2022-02-25 07:45:00|103.94|102.84|104.02|102.92|104.21|103.11|103.93|102.83|242
1645775400000|2022-02-25 07:50:00|104.01|102.91|103.94|102.84|104.11|103.01|103.89|102.79|358
1645775700000|2022-02-25 07:55:00|103.95|102.85|103.85|102.75|103.95|102.85|103.63|102.53|450
1645776000000|2022-02-25 08:00:00|103.86|102.76|104.05|102.95|104.15|103.05|103.64|102.54|502
1645776300000|2022-02-25 08:05:00|104.06|102.96|103.61|102.51|104.13|103.03|103.61|102.51|407
1645776600000|2022-02-25 08:10:00|103.6|102.5|102.82|101.72|103.63|102.53|102.76|101.66|605
1645776900000|2022-02-25 08:15:00|102.83|101.73|103.11|102.01|103.13|102.03|102.53|101.43|589
1645777200000|2022-02-25 08:20:00|103.1|102|102.86|101.76|103.1|102|102.69|101.59|555
1645777500000|2022-02-25 08:25:00|102.89|101.79|103.13|102.03|103.18|102.08|102.71|101.61|491
1645777800000|2022-02-25 08:30:00|103.12|102.02|103.21|102.11|103.33|102.23|103.1|102|458
1645778100000|2022-02-25 08:35:00|103.22|102.12|103.12|102.02|103.24|102.14|102.93|101.83|462
1645778400000|2022-02-25 08:40:00|103.13|102.03|103.23|102.13|103.34|102.24|102.99|101.89|336
1645778700000|2022-02-25 08:45:00|103.22|102.12|103.42|102.32|103.52|102.42|103.1|102|319
1645779000000|2022-02-25 08:50:00|103.41|102.31|103.51|102.41|103.65|102.55|103.33|102.23|337
1645779300000|2022-02-25 08:55:00|103.52|102.42|103.45|102.35|103.64|102.54|103.32|102.22|392
1645779600000|2022-02-25 09:00:00|103.43|102.33|103.23|102.13|103.72|102.62|103.23|102.13|454
1645779900000|2022-02-25 09:05:00|103.22|102.12|102.82|101.72|103.26|102.16|102.8|101.7|431
1645780200000|2022-02-25 09:10:00|102.83|101.73|102.82|101.72|102.93|101.83|102.72|101.62|351
1645780500000|2022-02-25 09:15:00|102.83|101.73|103.11|102.01|103.12|102.02|102.81|101.71|471
1645780800000|2022-02-25 09:20:00|103.1|102|102.74|101.64|103.29|102.19|102.74|101.64|423
1645781100000|2022-02-25 09:25:00|102.73|101.63|102.28|101.18|102.73|101.63|102.22|101.12|477
1645781400000|2022-02-25 09:30:00|102.29|101.19|102.76|101.66|102.99|101.89|102.17|101.07|551
1645781700000|2022-02-25 09:35:00|102.77|101.67|103.16|102.06|103.23|102.13|102.74|101.64|421
1645782000000|2022-02-25 09:40:00|103.15|102.05|103.34|102.24|103.44|102.34|103.02|101.92|507
1645782300000|2022-02-25 09:45:00|103.35|102.25|103.5|102.4|103.73|102.63|103.25|102.15|413
1645782600000|2022-02-25 09:50:00|103.49|102.39|103.35|102.25|103.57|102.47|103.31|102.21|421
1645782900000|2022-02-25 09:55:00|103.33|102.23|104.45|103.35|104.8|103.7|103.31|102.21|702
1645783200000|2022-02-25 10:00:00|104.44|103.34|103.88|102.78|104.69|103.59|103.85|102.75|571
1645783500000|2022-02-25 10:05:00|103.87|102.77|103.56|102.46|103.99|102.89|103.52|102.42|483
1645783800000|2022-02-25 10:10:00|103.57|102.47|103.92|102.82|103.97|102.87|103.49|102.39|487
1645784100000|2022-02-25 10:15:00|103.9|102.8|103.77|102.67|103.9|102.8|103.55|102.45|384
1645784400000|2022-02-25 10:20:00|103.76|102.66|104.12|103.02|104.16|103.06|103.69|102.59|448
1645784700000|2022-02-25 10:25:00|104.13|103.03|104.32|103.22|104.34|103.24|103.92|102.82|444
1645785000000|2022-02-25 10:30:00|104.28|103.18|104.11|103.01|104.42|103.32|104.02|102.92|409
1645785300000|2022-02-25 10:35:00|104.12|103.02|103.75|102.65|104.13|103.03|103.74|102.64|392
1645785600000|2022-02-25 10:40:00|103.78|102.68|103.72|102.62|103.79|102.69|103.64|102.54|304
1645785900000|2022-02-25 10:45:00|103.73|102.63|103.81|102.71|103.83|102.73|103.46|102.36|475
1645786200000|2022-02-25 10:50:00|103.82|102.72|103.79|102.69|103.87|102.77|103.72|102.62|336
1645786500000|2022-02-25 10:55:00|103.78|102.68|103.83|102.73|103.83|102.73|103.47|102.37|335
1645786800000|2022-02-25 11:00:00|103.82|102.72|103.5|102.4|103.83|102.73|103.45|102.35|331
1645787100000|2022-02-25 11:05:00|103.49|102.39|103.4|102.3|103.55|102.45|103.25|102.15|413
1645787400000|2022-02-25 11:10:00|103.39|102.29|103.51|102.41|103.53|102.43|103.32|102.22|330
1645787700000|2022-02-25 11:15:00|103.48|102.38|103.46|102.36|103.63|102.53|103.24|102.14|378
1645788000000|2022-02-25 11:20:00|103.47|102.37|103.96|102.86|104.06|102.96|103.46|102.36|330
1645788300000|2022-02-25 11:25:00|103.95|102.85|103.86|102.76|104.16|103.06|103.81|102.71|361
1645788600000|2022-02-25 11:30:00|103.83|102.73|104.17|103.07|104.18|103.08|103.73|102.63|398
1645788900000|2022-02-25 11:35:00|104.18|103.08|104.49|103.39|104.56|103.46|104.02|102.92|362
1645789200000|2022-02-25 11:40:00|104.5|103.4|104.26|103.16|104.53|103.43|103.76|102.66|571
1645789500000|2022-02-25 11:45:00|104.25|103.15|104.48|103.38|104.6|103.5|104.15|103.05|572
1645789800000|2022-02-25 11:50:00|104.51|103.41|104.71|103.61|104.73|103.63|104.42|103.32|484
1645790100000|2022-02-25 11:55:00|104.7|103.6|105.18|104.08|105.48|104.38|104.63|103.53|554
1645790400000|2022-02-25 12:00:00|105.19|104.09|105.94|104.84|106.22|105.12|105.17|104.07|670
1645790700000|2022-02-25 12:05:00|105.93|104.83|106.23|105.13|106.39|105.29|105.73|104.63|640
1645791000000|2022-02-25 12:10:00|106.25|105.15|106.26|105.16|106.43|105.33|106.04|104.94|513
1645791300000|2022-02-25 12:15:00|106.25|105.15|105.47|104.37|106.47|105.37|105.38|104.28|514
1645791600000|2022-02-25 12:20:00|105.5|104.4|105.26|104.16|105.56|104.46|105.13|104.03|498
1645791900000|2022-02-25 12:25:00|105.25|104.15|105.16|104.06|105.26|104.16|104.95|103.85|431
1645792200000|2022-02-25 12:30:00|105.17|104.07|105.34|104.24|105.35|104.25|104.88|103.78|414
1645792500000|2022-02-25 12:35:00|105.33|104.23|105.25|104.15|105.33|104.23|104.94|103.84|375
1645792800000|2022-02-25 12:40:00|105.24|104.14|105.46|104.36|105.46|104.36|105.13|104.03|376
1645793100000|2022-02-25 12:45:00|105.45|104.35|105.31|104.21|105.45|104.35|105.2|104.1|334
1645793400000|2022-02-25 12:50:00|105.3|104.2|106.65|105.55|106.78|105.68|105.26|104.16|737
1645793700000|2022-02-25 12:55:00|106.67|105.57|106.7|105.6|106.86|105.76|106.44|105.34|599
1645794000000|2022-02-25 13:00:00|106.71|105.61|106.58|105.48|106.8|105.7|106.35|105.25|534
1645794300000|2022-02-25 13:05:00|106.57|105.47|107.17|106.07|107.17|106.07|106.57|105.47|579
1645794600000|2022-02-25 13:10:00|107.16|106.06|106.85|105.75|107.21|106.11|106.78|105.68|581
1645794900000|2022-02-25 13:15:00|106.87|105.77|106.59|105.49|106.88|105.78|106.44|105.34|500
1645795200000|2022-02-25 13:20:00|106.6|105.5|106.66|105.56|106.88|105.78|106.48|105.38|459
1645795500000|2022-02-25 13:25:00|106.67|105.57|106.59|105.49|106.7|105.6|106.35|105.25|523
1645795800000|2022-02-25 13:30:00|106.6|105.5|107.16|106.06|107.28|106.18|106.39|105.29|564
1645796100000|2022-02-25 13:35:00|107.17|106.07|107.43|106.33|107.45|106.35|107.02|105.92|571
1645796400000|2022-02-25 13:40:00|107.42|106.32|107.31|106.21|107.61|106.51|107.16|106.06|474
1645796700000|2022-02-25 13:45:00|107.32|106.22|107.14|106.04|107.44|106.34|107.06|105.96|425
1645797000000|2022-02-25 13:50:00|107.13|106.03|106.54|105.44|107.17|106.07|106.48|105.38|485
1645797300000|2022-02-25 13:55:00|106.55|105.45|106.79|105.69|106.85|105.75|106.47|105.37|439
1645797600000|2022-02-25 14:00:00|106.81|105.71|106.6|105.5|106.87|105.77|106.2|105.1|499
1645797900000|2022-02-25 14:05:00|106.61|105.51|106.57|105.47|106.68|105.58|106.43|105.33|391
1645798200000|2022-02-25 14:10:00|106.56|105.46|106.56|105.46|106.79|105.69|106.51|105.41|339
1645798500000|2022-02-25 14:15:00|106.57|105.47|106.19|105.09|106.67|105.57|106.19|105.09|436
1645798800000|2022-02-25 14:20:00|106.2|105.1|106.36|105.26|106.41|105.31|106.1|105|415
1645799100000|2022-02-25 14:25:00|106.37|105.27|106.41|105.31|106.49|105.39|106.24|105.14|371
1645799400000|2022-02-25 14:30:00|106.38|105.28|106.84|105.74|107.06|105.96|105.9|104.8|550
1645799700000|2022-02-25 14:35:00|106.85|105.75|106.22|105.12|107.11|106.01|106.06|104.96|651
1645800000000|2022-02-25 14:40:00|106.21|105.11|105.84|104.74|106.51|105.41|105.76|104.66|516
1645800300000|2022-02-25 14:45:00|105.85|104.75|106.29|105.19|106.34|105.24|105.84|104.74|519
1645800600000|2022-02-25 14:50:00|106.28|105.18|106.21|105.11|106.39|105.29|105.93|104.83|516
1645800900000|2022-02-25 14:55:00|106.24|105.14|105.58|104.48|106.31|105.21|105.51|104.41|470
1645801200000|2022-02-25 15:00:00|105.59|104.49|104.77|103.67|105.69|104.59|104.64|103.54|682
1645801500000|2022-02-25 15:05:00|104.76|103.66|105.19|104.09|105.29|104.19|104.58|103.48|592
1645801800000|2022-02-25 15:10:00|105.2|104.1|105.32|104.22|105.52|104.42|105.09|103.99|515
1645802100000|2022-02-25 15:15:00|105.33|104.23|105.99|104.89|106.08|104.98|105.22|104.12|566
1645802400000|2022-02-25 15:20:00|106|104.9|106.19|105.09|106.31|105.21|105.77|104.67|660
1645802700000|2022-02-25 15:25:00|106.13|105.03|106.31|105.21|106.45|105.35|106.08|104.98|508
1645803000000|2022-02-25 15:30:00|106.3|105.2|106.39|105.29|106.43|105.33|106.21|105.11|417
1645803300000|2022-02-25 15:35:00|106.4|105.3|106.08|104.98|106.4|105.3|106|104.9|428
1645803600000|2022-02-25 15:40:00|106.07|104.97|106.57|105.47|106.61|105.51|106.07|104.97|498
1645803900000|2022-02-25 15:45:00|106.58|105.48|107.07|105.97|107.07|105.97|106.54|105.44|496
1645804200000|2022-02-25 15:50:00|107.06|105.96|107.08|105.98|107.16|106.06|106.87|105.77|443
1645804500000|2022-02-25 15:55:00|107.07|105.97|107.26|106.16|107.56|106.46|107.05|105.95|584
1645804800000|2022-02-25 16:00:00|107.27|106.17|107.78|106.68|107.85|106.75|107.15|106.05|620
1645805100000|2022-02-25 16:05:00|107.79|106.69|107.47|106.37|107.8|106.7|107.28|106.18|543
1645805400000|2022-02-25 16:10:00|107.46|106.36|107.54|106.44|107.78|106.68|107.33|106.23|499
1645805700000|2022-02-25 16:15:00|107.55|106.45|107.46|106.36|107.58|106.48|107.14|106.04|510
1645806000000|2022-02-25 16:20:00|107.47|106.37|107.05|105.95|107.47|106.37|107.04|105.94|438
1645806300000|2022-02-25 16:25:00|107.04|105.94|106.85|105.75|107.14|106.04|106.77|105.67|434
1645806600000|2022-02-25 16:30:00|106.86|105.76|106.96|105.86|107|105.9|106.58|105.48|498
1645806900000|2022-02-25 16:35:00|106.95|105.85|107.05|105.95|107.23|106.13|106.83|105.73|501
1645807200000|2022-02-25 16:40:00|107.06|105.96|106.63|105.53|107.09|105.99|106.59|105.49|505
1645807500000|2022-02-25 16:45:00|106.67|105.57|106.69|105.59|106.89|105.79|106.67|105.57|394
1645807800000|2022-02-25 16:50:00|106.71|105.61|106.88|105.78|106.91|105.81|106.69|105.59|427
1645808100000|2022-02-25 16:55:00|106.89|105.79|107.19|106.09|107.22|106.12|106.88|105.78|420
1645808400000|2022-02-25 17:00:00|107.2|106.1|107.08|105.98|107.49|106.39|107.08|105.98|403
1645808700000|2022-02-25 17:05:00|107.09|105.99|106.85|105.75|107.11|106.01|106.78|105.68|410
1645809000000|2022-02-25 17:10:00|106.84|105.74|106.16|105.06|106.94|105.84|106.09|104.99|480
1645809300000|2022-02-25 17:15:00|106.19|105.09|106.53|105.43|106.6|105.5|105.91|104.81|509
1645809600000|2022-02-25 17:20:00|106.51|105.41|106.51|105.41|106.59|105.49|106.39|105.29|415
1645809900000|2022-02-25 17:25:00|106.52|105.42|106.78|105.68|106.86|105.76|106.49|105.39|404
1645810200000|2022-02-25 17:30:00|106.8|105.7|106.89|105.79|107.13|106.03|106.8|105.7|389
1645810500000|2022-02-25 17:35:00|106.88|105.78|106.94|105.84|106.96|105.86|106.7|105.6|389
1645810800000|2022-02-25 17:40:00|106.92|105.82|106.77|105.67|107.07|105.97|106.65|105.55|396
1645811100000|2022-02-25 17:45:00|106.76|105.66|106.44|105.34|106.89|105.79|106.44|105.34|420
1645811400000|2022-02-25 17:50:00|106.4|105.3|106.31|105.21|106.49|105.39|106.25|105.15|396
1645811700000|2022-02-25 17:55:00|106.32|105.22|106.48|105.38|106.57|105.47|106.27|105.17|420
1645812000000|2022-02-25 18:00:00|106.47|105.37|106.17|105.07|106.61|105.51|105.8|104.7|444
1645812300000|2022-02-25 18:05:00|106.16|105.06|105.33|104.23|106.19|105.09|105.22|104.12|503
1645812600000|2022-02-25 18:10:00|105.36|104.26|105.63|104.53|105.76|104.66|105.26|104.16|491
1645812900000|2022-02-25 18:15:00|105.62|104.52|106.42|105.32|106.44|105.34|105.52|104.42|516
1645813200000|2022-02-25 18:20:00|106.4|105.3|106.32|105.22|106.49|105.39|106.23|105.13|442
1645813500000|2022-02-25 18:25:00|106.31|105.21|106.29|105.19|106.51|105.41|106.15|105.05|419
1645813800000|2022-02-25 18:30:00|106.3|105.2|106.49|105.39|106.59|105.49|106.29|105.19|392
1645814100000|2022-02-25 18:35:00|106.5|105.4|106.53|105.43|106.56|105.46|106.28|105.18|334
1645814400000|2022-02-25 18:40:00|106.56|105.46|106.69|105.59|106.74|105.64|106.51|105.41|336
1645814700000|2022-02-25 18:45:00|106.7|105.6|106.51|105.41|106.7|105.6|106.34|105.24|417
1645815000000|2022-02-25 18:50:00|106.49|105.39|106.53|105.43|106.73|105.63|106.46|105.36|374
1645815300000|2022-02-25 18:55:00|106.54|105.44|106.5|105.4|106.57|105.47|106.29|105.19|459
1645815600000|2022-02-25 19:00:00|106.51|105.41|106.76|105.66|106.87|105.77|106.36|105.26|404
1645815900000|2022-02-25 19:05:00|106.77|105.67|106.74|105.64|106.78|105.68|106.33|105.23|390
1645816200000|2022-02-25 19:10:00|106.75|105.65|106.99|105.89|107.11|106.01|106.55|105.45|454
1645816500000|2022-02-25 19:15:00|107|105.9|107.05|105.95|107.17|106.07|106.95|105.85|354
1645816800000|2022-02-25 19:20:00|107.04|105.94|107.35|106.25|107.39|106.29|106.98|105.88|466
1645817100000|2022-02-25 19:25:00|107.34|106.24|106.98|105.88|107.34|106.24|106.95|105.85|379
1645817400000|2022-02-25 19:30:00|106.97|105.87|106.57|105.47|107.14|106.04|106.52|105.42|429
1645817700000|2022-02-25 19:35:00|106.56|105.46|106.87|105.77|106.94|105.84|106.55|105.45|355
1645818000000|2022-02-25 19:40:00|106.86|105.76|107.04|105.94|107.07|105.97|106.66|105.56|381
1645818300000|2022-02-25 19:45:00|107.05|105.95|107.2|106.1|107.48|106.38|107.02|105.92|376
1645818600000|2022-02-25 19:50:00|107.21|106.11|106.98|105.88|107.22|106.12|106.79|105.69|469
1645818900000|2022-02-25 19:55:00|106.99|105.89|106.91|105.81|107.17|106.07|106.83|105.73|375
1645819200000|2022-02-25 20:00:00|106.89|105.79|107.08|105.98|107.26|106.16|106.77|105.67|426
1645819500000|2022-02-25 20:05:00|107.06|105.96|107.17|106.07|107.26|106.16|106.58|105.48|460
1645819800000|2022-02-25 20:10:00|107.16|106.06|107.46|106.36|107.48|106.38|107.11|106.01|428
1645820100000|2022-02-25 20:15:00|107.47|106.37|107.31|106.21|107.69|106.59|107.28|106.18|399
1645820400000|2022-02-25 20:20:00|107.32|106.22|107.12|106.02|107.38|106.28|106.91|105.81|391
1645820700000|2022-02-25 20:25:00|107.11|106.01|106.94|105.84|107.16|106.06|106.86|105.76|352
1645821000000|2022-02-25 20:30:00|106.93|105.83|106.85|105.75|107.28|106.18|106.85|105.75|396
1645821300000|2022-02-25 20:35:00|106.84|105.74|106.99|105.89|107.14|106.04|106.71|105.61|386
1645821600000|2022-02-25 20:40:00|107|105.9|107.46|106.36|107.64|106.54|107|105.9|418
1645821900000|2022-02-25 20:45:00|107.45|106.35|108.13|107.03|108.15|107.05|107.38|106.28|507
1645822200000|2022-02-25 20:50:00|108.14|107.04|109|107.9|109.05|107.95|108.14|107.04|610
1645822500000|2022-02-25 20:55:00|108.98|107.88|108.67|107.57|108.98|107.88|108.45|107.35|515
1645822800000|2022-02-25 21:00:00|108.66|107.56|108.28|107.18|108.72|107.62|108.27|107.17|481
1645823100000|2022-02-25 21:05:00|108.3|107.2|108.77|107.67|108.82|107.72|108.3|107.2|413
1645823400000|2022-02-25 21:10:00|108.78|107.68|108.81|107.71|109|107.9|108.72|107.62|357
1645823700000|2022-02-25 21:15:00|108.8|107.7|108.69|107.59|108.82|107.72|108.57|107.47|188
1645824000000|2022-02-25 21:20:00|108.7|107.6|108.6|107.5|108.8|107.7|108.53|107.43|218
1645824300000|2022-02-25 21:25:00|108.58|107.48|108.82|107.72|108.83|107.73|108.51|107.41|274
1645824600000|2022-02-25 21:30:00|108.8|107.7|108.6|107.5|108.95|107.85|108.56|107.46|252
1645824900000|2022-02-25 21:35:00|108.61|107.51|108.79|107.69|108.79|107.69|108.61|107.51|170
1645825200000|2022-02-25 21:40:00|108.78|107.68|108.71|107.61|108.81|107.71|108.61|107.51|149
1645825500000|2022-02-25 21:45:00|108.7|107.6|108.62|107.52|108.87|107.77|108.57|107.47|183
1645825800000|2022-02-25 21:50:00|108.61|107.51|108.66|107.56|108.75|107.65|108.5|107.4|165
1645826100000|2022-02-25 21:55:00|108.65|107.55|108.87|107.77|108.89|107.79|108.65|107.55|139
1645862400000|2022-02-26 08:00:00|111.98|110.88|111.75|110.65|112.02|110.92|111.74|110.64|215
1645862700000|2022-02-26 08:05:00|111.74|110.64|111.92|110.82|111.93|110.83|111.64|110.54|176
1645863000000|2022-02-26 08:10:00|111.93|110.83|112.13|111.03|112.15|111.05|111.78|110.68|226
1645863300000|2022-02-26 08:15:00|112.12|111.02|112.33|111.23|112.33|111.23|112.09|110.99|240
1645863600000|2022-02-26 08:20:00|112.39|111.29|112.52|111.42|113.01|111.91|112.38|111.28|419
1645863900000|2022-02-26 08:25:00|112.53|111.43|112.5|111.4|112.57|111.47|112.32|111.22|272
1645864200000|2022-02-26 08:30:00|112.51|111.41|112.32|111.22|112.54|111.44|112.28|111.18|271
1645864500000|2022-02-26 08:35:00|112.33|111.23|111.86|110.76|112.35|111.25|111.86|110.76|213
1645864800000|2022-02-26 08:40:00|111.87|110.77|111.61|110.51|111.87|110.77|111.35|110.25|256
1645865100000|2022-02-26 08:45:00|111.58|110.48|110.65|109.55|111.58|110.48|110.44|109.34|489
1645865400000|2022-02-26 08:50:00|110.64|109.54|110.72|109.62|111.25|110.15|110.25|109.15|476
1645865700000|2022-02-26 08:55:00|110.71|109.61|110.95|109.85|111.09|109.99|110.66|109.56|416
1645866000000|2022-02-26 09:00:00|110.96|109.86|110.85|109.75|111.19|110.09|110.74|109.64|397
1645866300000|2022-02-26 09:05:00|110.84|109.74|111.06|109.96|111.06|109.96|110.84|109.74|280
1645866600000|2022-02-26 09:10:00|111.05|109.95|110.35|109.25|111.16|110.06|110.1|109|359
1645866900000|2022-02-26 09:15:00|110.34|109.24|110.75|109.65|110.94|109.84|110.08|108.98|422
1645867200000|2022-02-26 09:20:00|110.76|109.66|110.99|109.89|110.99|109.89|110.67|109.57|278
1645867500000|2022-02-26 09:25:00|111|109.9|110.81|109.71|111.16|110.06|110.74|109.64|260
1645867800000|2022-02-26 09:30:00|110.78|109.68|110.97|109.87|111.08|109.98|110.75|109.65|191
1645868100000|2022-02-26 09:35:00|110.98|109.88|110.94|109.84|110.98|109.88|110.66|109.56|220
1645868400000|2022-02-26 09:40:00|110.93|109.83|110.96|109.86|111.03|109.93|110.83|109.73|182
1645868700000|2022-02-26 09:45:00|110.97|109.87|110.71|109.61|111.06|109.96|110.66|109.56|201
1645869000000|2022-02-26 09:50:00|110.72|109.62|110.47|109.37|110.72|109.62|110.47|109.37|120
1645869300000|2022-02-26 09:55:00|110.48|109.38|110.65|109.55|110.67|109.57|110.32|109.22|216
1645869600000|2022-02-26 10:00:00|110.64|109.54|111.06|109.96|111.08|109.98|110.53|109.43|271
1645869900000|2022-02-26 10:05:00|111.07|109.97|110.96|109.86|111.17|110.07|110.88|109.78|228
1645870200000|2022-02-26 10:10:00|110.97|109.87|110.89|109.79|111.26|110.16|110.74|109.64|247
1645870500000|2022-02-26 10:15:00|110.88|109.78|110.87|109.77|110.94|109.84|110.64|109.54|291
1645870800000|2022-02-26 10:20:00|110.92|109.82|110.85|109.75|111.04|109.94|110.78|109.68|191
1645871100000|2022-02-26 10:25:00|110.84|109.74|110.87|109.77|110.9|109.8|110.67|109.57|148
1645871400000|2022-02-26 10:30:00|110.88|109.78|110.95|109.85|111.05|109.95|110.86|109.76|186
1645871700000|2022-02-26 10:35:00|110.94|109.84|110.72|109.62|111.03|109.93|110.72|109.62|143
1645872000000|2022-02-26 10:40:00|110.7|109.6|110.77|109.67|110.86|109.76|110.54|109.44|205
1645872300000|2022-02-26 10:45:00|110.76|109.66|110.78|109.68|110.97|109.87|110.76|109.66|175
1645872600000|2022-02-26 10:50:00|110.77|109.67|111.08|109.98|111.25|110.15|110.76|109.66|273
1645872900000|2022-02-26 10:55:00|111.07|109.97|111.23|110.13|111.33|110.23|111.03|109.93|188
1645873200000|2022-02-26 11:00:00|111.24|110.14|111.28|110.18|111.7|110.6|111.23|110.13|274
1645873500000|2022-02-26 11:05:00|111.27|110.17|110.76|109.66|111.27|110.17|110.7|109.6|262
1645873800000|2022-02-26 11:10:00|110.77|109.67|110.59|109.49|110.77|109.67|110.55|109.45|191
1645874100000|2022-02-26 11:15:00|110.6|109.5|110.87|109.77|110.87|109.77|110.24|109.14|271
1645874400000|2022-02-26 11:20:00|110.89|109.79|110.63|109.53|110.96|109.86|110.56|109.46|193
1645874700000|2022-02-26 11:25:00|110.64|109.54|110.79|109.69|110.79|109.69|110.64|109.54|142
1645875000000|2022-02-26 11:30:00|110.78|109.68|110.66|109.56|111.07|109.97|110.52|109.42|255
1645875300000|2022-02-26 11:35:00|110.65|109.55|110.55|109.45|110.67|109.57|110.26|109.16|217
1645875600000|2022-02-26 11:40:00|110.54|109.44|110.66|109.56|110.66|109.56|110.53|109.43|175
1645875900000|2022-02-26 11:45:00|110.65|109.55|110.73|109.63|111.1|110|110.58|109.48|280
1645876200000|2022-02-26 11:50:00|110.74|109.64|110.39|109.29|110.75|109.65|110.26|109.16|207
1645876500000|2022-02-26 11:55:00|110.38|109.28|110.37|109.27|110.48|109.38|110.33|109.23|137
1645876800000|2022-02-26 12:00:00|110.38|109.28|110.09|108.99|110.58|109.48|110.09|108.99|193
1645877100000|2022-02-26 12:05:00|110.1|109|110.17|109.07|110.28|109.18|109.98|108.88|232
1645877400000|2022-02-26 12:10:00|110.16|109.06|110.61|109.51|110.71|109.61|110.14|109.04|229
1645877700000|2022-02-26 12:15:00|110.62|109.52|110.47|109.37|110.92|109.82|110.35|109.25|208
1645878000000|2022-02-26 12:20:00|110.49|109.39|110.22|109.12|110.52|109.42|110.16|109.06|184
1645878300000|2022-02-26 12:25:00|110.23|109.13|110.17|109.07|110.3|109.2|110.14|109.04|176
1645878600000|2022-02-26 12:30:00|110.18|109.08|110.36|109.26|110.65|109.55|110.15|109.05|225
1645878900000|2022-02-26 12:35:00|110.35|109.25|110.58|109.48|110.65|109.55|110.35|109.25|164
1645879200000|2022-02-26 12:40:00|110.59|109.49|110.45|109.35|110.66|109.56|110.43|109.33|161
1645879500000|2022-02-26 12:45:00|110.46|109.36|110.37|109.27|110.63|109.53|110.34|109.24|129
1645879800000|2022-02-26 12:50:00|110.38|109.28|110.66|109.56|110.66|109.56|110.38|109.28|176
1645880100000|2022-02-26 12:55:00|110.65|109.55|110.84|109.74|110.85|109.75|110.48|109.38|190
1645880400000|2022-02-26 13:00:00|110.85|109.75|110.62|109.52|110.99|109.89|110.6|109.5|220
1645880700000|2022-02-26 13:05:00|110.61|109.51|110.97|109.87|110.97|109.87|110.61|109.51|173
1645881000000|2022-02-26 13:10:00|110.96|109.86|111.23|110.13|111.23|110.13|110.76|109.66|259
1645881300000|2022-02-26 13:15:00|111.31|110.21|111.08|109.98|111.31|110.21|110.88|109.78|272
1645881600000|2022-02-26 13:20:00|111.07|109.97|111.02|109.92|111.07|109.97|110.87|109.77|235
1645881900000|2022-02-26 13:25:00|111.03|109.93|111.06|109.96|111.15|110.05|110.87|109.77|204
1645882200000|2022-02-26 13:30:00|111.05|109.95|110.94|109.84|111.16|110.06|110.88|109.78|198
1645882500000|2022-02-26 13:35:00|110.95|109.85|110.84|109.74|110.99|109.89|110.76|109.66|194
1645882800000|2022-02-26 13:40:00|110.85|109.75|110.81|109.71|110.87|109.77|110.75|109.65|140
1645883100000|2022-02-26 13:45:00|110.8|109.7|110.47|109.37|111.05|109.95|110.47|109.37|243
1645883400000|2022-02-26 13:50:00|110.48|109.38|110.39|109.29|110.48|109.38|109.75|108.65|292
1645883700000|2022-02-26 13:55:00|110.4|109.3|110.43|109.33|110.46|109.36|110.24|109.14|197
1645884000000|2022-02-26 14:00:00|110.41|109.31|110.78|109.68|110.79|109.69|110.32|109.22|210
1645884300000|2022-02-26 14:05:00|110.77|109.67|110.68|109.58|110.78|109.68|110.53|109.43|208
1645884600000|2022-02-26 14:10:00|110.67|109.57|110.37|109.27|110.67|109.57|110.33|109.23|186
1645884900000|2022-02-26 14:15:00|110.36|109.26|110.55|109.45|110.56|109.46|109.94|108.84|307
1645885200000|2022-02-26 14:20:00|110.56|109.46|110.46|109.36|110.58|109.48|110.33|109.23|191
1645885500000|2022-02-26 14:25:00|110.45|109.35|110.55|109.45|110.56|109.46|110.34|109.24|255
1645885800000|2022-02-26 14:30:00|110.56|109.46|111.01|109.91|111.14|110.04|110.45|109.35|252
1645886100000|2022-02-26 14:35:00|110.98|109.88|110.87|109.77|111.04|109.94|110.81|109.71|283
1645886400000|2022-02-26 14:40:00|110.86|109.76|110.57|109.47|110.96|109.86|110.55|109.45|216
1645886700000|2022-02-26 14:45:00|110.56|109.46|110.61|109.51|110.67|109.57|110.43|109.33|229
1645887000000|2022-02-26 14:50:00|110.62|109.52|110.7|109.6|110.75|109.65|110.53|109.43|163
1645887300000|2022-02-26 14:55:00|110.71|109.61|111.04|109.94|111.17|110.07|110.71|109.61|272
1645887600000|2022-02-26 15:00:00|111.05|109.95|111.32|110.22|111.32|110.22|110.94|109.84|274
1645887900000|2022-02-26 15:05:00|111.33|110.23|111.64|110.54|111.65|110.55|111.25|110.15|265
1645888200000|2022-02-26 15:10:00|111.62|110.52|111.22|110.12|111.81|110.71|111.2|110.1|301
1645888500000|2022-02-26 15:15:00|111.23|110.13|111.56|110.46|111.62|110.52|111.19|110.09|252
1645888800000|2022-02-26 15:20:00|111.57|110.47|111.46|110.36|111.71|110.61|111.28|110.18|227
1645889100000|2022-02-26 15:25:00|111.49|110.39|111.46|110.36|111.66|110.56|111.32|110.22|274
1645889400000|2022-02-26 15:30:00|111.42|110.32|111.55|110.45|111.64|110.54|111.34|110.24|299
1645889700000|2022-02-26 15:35:00|111.54|110.44|111.57|110.47|111.69|110.59|111.36|110.26|273
1645890000000|2022-02-26 15:40:00|111.56|110.46|111.25|110.15|111.61|110.51|111.18|110.08|256
1645890300000|2022-02-26 15:45:00|111.24|110.14|110.97|109.87|111.24|110.14|110.95|109.85|239
1645890600000|2022-02-26 15:50:00|110.96|109.86|110.88|109.78|110.97|109.87|110.83|109.73|160
1645890900000|2022-02-26 15:55:00|110.87|109.77|110.58|109.48|110.88|109.78|110.48|109.38|173
1645891200000|2022-02-26 16:00:00|110.6|109.5|110.87|109.77|110.9|109.8|110.45|109.35|273
1645891500000|2022-02-26 16:05:00|110.88|109.78|111.09|109.99|111.16|110.06|110.88|109.78|249
1645891800000|2022-02-26 16:10:00|111.1|110|111.04|109.94|111.18|110.08|111.01|109.91|185
1645892100000|2022-02-26 16:15:00|111.03|109.93|109.76|108.66|111.03|109.93|109.33|108.23|417
1645892400000|2022-02-26 16:20:00|109.75|108.65|110.12|109.02|110.18|109.08|109.67|108.57|246
1645892700000|2022-02-26 16:25:00|110.11|109.01|110.04|108.94|110.11|109.01|109.83|108.73|241
1645893000000|2022-02-26 16:30:00|110.03|108.93|109.55|108.45|110.03|108.93|109.55|108.45|270
1645893300000|2022-02-26 16:35:00|109.56|108.46|109.72|108.62|109.73|108.63|109.35|108.25|274
1645893600000|2022-02-26 16:40:00|109.73|108.63|109.66|108.56|109.85|108.75|109.63|108.53|227
1645893900000|2022-02-26 16:45:00|109.67|108.57|109.64|108.54|109.76|108.66|109.32|108.22|274
1645894200000|2022-02-26 16:50:00|109.63|108.53|108.54|107.44|109.71|108.61|108.09|106.99|405
1645894500000|2022-02-26 16:55:00|108.53|107.43|108.47|107.37|108.86|107.76|108.44|107.34|353
1645894800000|2022-02-26 17:00:00|108.46|107.36|108.4|107.3|108.71|107.61|108.33|107.23|337
1645895100000|2022-02-26 17:05:00|108.41|107.31|108.5|107.4|108.65|107.55|108.4|107.3|282
1645895400000|2022-02-26 17:10:00|108.47|107.37|108.64|107.54|108.72|107.62|108.39|107.29|212
1645895700000|2022-02-26 17:15:00|108.63|107.53|108.7|107.6|108.75|107.65|108.53|107.43|234
1645896000000|2022-02-26 17:20:00|108.71|107.61|108.94|107.84|109.01|107.91|108.71|107.61|242
1645896300000|2022-02-26 17:25:00|108.95|107.85|108.81|107.71|109.16|108.06|108.78|107.68|202
1645896600000|2022-02-26 17:30:00|108.82|107.72|108.58|107.48|108.92|107.82|108.55|107.45|236
1645896900000|2022-02-26 17:35:00|108.55|107.45|108.74|107.64|108.75|107.65|108.51|107.41|213
1645897200000|2022-02-26 17:40:00|108.75|107.65|108.74|107.64|108.85|107.75|108.66|107.56|224
1645897500000|2022-02-26 17:45:00|108.75|107.65|108.97|107.87|109.02|107.92|108.72|107.62|200
1645897800000|2022-02-26 17:50:00|108.98|107.88|109.04|107.94|109.05|107.95|108.85|107.75|196
1645898100000|2022-02-26 17:55:00|109.03|107.93|109.03|107.93|109.06|107.96|108.86|107.76|184
1645898400000|2022-02-26 18:00:00|109.02|107.92|108.79|107.69|109.03|107.93|108.76|107.66|159
1645898700000|2022-02-26 18:05:00|108.77|107.67|108.69|107.59|108.85|107.75|108.63|107.53|227
1645899000000|2022-02-26 18:10:00|108.67|107.57|108.55|107.45|108.74|107.64|108.55|107.45|173
1645899300000|2022-02-26 18:15:00|108.54|107.44|107.54|106.44|108.54|107.44|107.38|106.28|460
1645899600000|2022-02-26 18:20:00|107.53|106.43|107.42|106.32|107.55|106.45|107.15|106.05|430
1645899900000|2022-02-26 18:25:00|107.39|106.29|107.71|106.61|107.74|106.64|107.32|106.22|282
1645900200000|2022-02-26 18:30:00|107.7|106.6|107.92|106.82|108.02|106.92|107.52|106.42|297
1645900500000|2022-02-26 18:35:00|107.91|106.81|107.75|106.65|107.95|106.85|107.69|106.59|140
1645900800000|2022-02-26 18:40:00|107.76|106.66|107.65|106.55|107.86|106.76|107.64|106.54|159
1645901100000|2022-02-26 18:45:00|107.66|106.56|108.05|106.95|108.13|107.03|107.64|106.54|216
1645901400000|2022-02-26 18:50:00|108.06|106.96|108.38|107.28|108.43|107.33|108.04|106.94|184
1645901700000|2022-02-26 18:55:00|108.4|107.3|108.36|107.26|108.43|107.33|108.25|107.15|220
1645902000000|2022-02-26 19:00:00|108.35|107.25|108.75|107.65|108.8|107.7|108.34|107.24|275
1645902300000|2022-02-26 19:05:00|108.74|107.64|108.8|107.7|108.83|107.73|108.53|107.43|258
1645902600000|2022-02-26 19:10:00|108.81|107.71|108.82|107.72|108.99|107.89|108.59|107.49|342
1645902900000|2022-02-26 19:15:00|108.83|107.73|108.95|107.85|109.03|107.93|108.83|107.73|261
1645903200000|2022-02-26 19:20:00|108.93|107.83|108.85|107.75|108.95|107.85|108.71|107.61|259
1645903500000|2022-02-26 19:25:00|108.84|107.74|109.09|107.99|109.33|108.23|108.72|107.62|382
1645903800000|2022-02-26 19:30:00|109.1|108|109.1|108|109.14|108.04|108.92|107.82|240
1645904100000|2022-02-26 19:35:00|109.09|107.99|109.24|108.14|109.25|108.15|108.96|107.86|188
1645904400000|2022-02-26 19:40:00|109.25|108.15|109.15|108.05|109.25|108.15|109.03|107.93|157
1645904700000|2022-02-26 19:45:00|109.16|108.06|108.95|107.85|109.16|108.06|108.85|107.75|199
1645905000000|2022-02-26 19:50:00|108.96|107.86|108.84|107.74|108.96|107.86|108.73|107.63|176
1645905300000|2022-02-26 19:55:00|108.83|107.73|108.73|107.63|108.83|107.73|108.7|107.6|148
1645905600000|2022-02-26 20:00:00|108.72|107.62|108.93|107.83|108.98|107.88|108.67|107.57|235
1645905900000|2022-02-26 20:05:00|108.94|107.84|108.95|107.85|109.03|107.93|108.73|107.63|168
1645906200000|2022-02-26 20:10:00|108.94|107.84|109.05|107.95|109.14|108.04|108.85|107.75|196
1645906500000|2022-02-26 20:15:00|109.04|107.94|109.06|107.96|109.07|107.97|108.96|107.86|138
1645906800000|2022-02-26 20:20:00|109.07|107.97|108.98|107.88|109.08|107.98|108.96|107.86|130
1645907100000|2022-02-26 20:25:00|108.97|107.87|109.47|108.37|109.55|108.45|108.96|107.86|244
1645907400000|2022-02-26 20:30:00|109.46|108.36|109.49|108.39|109.56|108.46|109.44|108.34|164
1645907700000|2022-02-26 20:35:00|109.48|108.38|109.56|108.46|109.71|108.61|109.39|108.29|239
1645908000000|2022-02-26 20:40:00|109.57|108.47|109.59|108.49|109.66|108.56|109.48|108.38|185
1645908300000|2022-02-26 20:45:00|109.61|108.51|109.77|108.67|109.77|108.67|109.58|108.48|191
1645908600000|2022-02-26 20:50:00|109.76|108.66|109.97|108.87|109.97|108.87|109.67|108.57|208
1645908900000|2022-02-26 20:55:00|109.96|108.86|109.74|108.64|110.03|108.93|109.69|108.59|236
1645909200000|2022-02-26 21:00:00|109.73|108.63|109.55|108.45|109.76|108.66|109.43|108.33|197
1645909500000|2022-02-26 21:05:00|109.54|108.44|109.45|108.35|109.55|108.45|109.37|108.27|133
1645909800000|2022-02-26 21:10:00|109.44|108.34|110.08|108.98|110.21|109.11|109.44|108.34|268
1645910100000|2022-02-26 21:15:00|110.09|108.99|110.04|108.94|110.12|109.02|109.87|108.77|235
1645910400000|2022-02-26 21:20:00|110.06|108.96|110.37|109.27|110.45|109.35|110.06|108.96|401
1645910700000|2022-02-26 21:25:00|110.36|109.26|110.64|109.54|110.7|109.6|110.35|109.25|270
1645911000000|2022-02-26 21:30:00|110.63|109.53|110.04|108.94|110.69|109.59|109.95|108.85|328
1645911300000|2022-02-26 21:35:00|110.03|108.93|109.87|108.77|110.07|108.97|109.86|108.76|238
1645911600000|2022-02-26 21:40:00|109.88|108.78|109.95|108.85|110.04|108.94|109.82|108.72|206
1645911900000|2022-02-26 21:45:00|109.91|108.81|109.65|108.55|109.91|108.81|109.43|108.33|208
1645912200000|2022-02-26 21:50:00|109.64|108.54|109.63|108.53|109.66|108.56|109.44|108.34|206
1645912500000|2022-02-26 21:55:00|109.64|108.54|109.66|108.56|109.73|108.63|109.56|108.46|190
1645912800000|2022-02-26 22:00:00|109.65|108.55|109.46|108.36|109.7|108.6|109.19|108.09|259
1645913100000|2022-02-26 22:05:00|109.47|108.37|109.44|108.34|109.49|108.39|109.26|108.16|182
1645913400000|2022-02-26 22:10:00|109.43|108.33|109.37|108.27|109.52|108.42|109.27|108.17|174
1645913700000|2022-02-26 22:15:00|109.38|108.28|108.46|107.36|109.45|108.35|108.27|107.17|244
1645914000000|2022-02-26 22:20:00|108.47|107.37|108.77|107.67|108.8|107.7|108.46|107.36|221
1645914300000|2022-02-26 22:25:00|108.76|107.66|108.97|107.87|108.99|107.89|108.66|107.56|250
1645914600000|2022-02-26 22:30:00|108.98|107.88|109.2|108.1|109.2|108.1|108.96|107.86|173
1645914900000|2022-02-26 22:35:00|109.23|108.13|109.31|108.21|109.32|108.22|109.23|108.13|50
1645915200000|2022-02-26 22:40:00|109.3|108.2|109.05|107.95|109.3|108.2|109.01|107.91|119
1645915500000|2022-02-26 22:45:00|109.04|107.94|109.35|108.25|109.43|108.33|109.04|107.94|186
1645915800000|2022-02-26 22:50:00|109.36|108.26|109.04|107.94|109.36|108.26|109.03|107.93|173
1645916100000|2022-02-26 22:55:00|109.03|107.93|108.76|107.66|109.05|107.95|108.52|107.42|202
1645916400000|2022-02-26 23:00:00|108.75|107.65|108.13|107.03|108.76|107.66|108.05|106.95|246
1645916700000|2022-02-26 23:05:00|108.12|107.02|108.25|107.15|108.25|107.15|107.87|106.77|277
1645917000000|2022-02-26 23:10:00|108.24|107.14|108.48|107.38|108.68|107.58|108.24|107.14|311
1645917300000|2022-02-26 23:15:00|108.49|107.39|108.74|107.64|108.79|107.69|108.47|107.37|146
1645917600000|2022-02-26 23:20:00|108.72|107.62|108.74|107.64|108.87|107.77|108.71|107.61|148
1645917900000|2022-02-26 23:25:00|108.75|107.65|108.54|107.44|108.93|107.83|108.54|107.44|212
1645918200000|2022-02-26 23:30:00|108.55|107.45|108.45|107.35|108.56|107.46|108.02|106.92|248
1645918500000|2022-02-26 23:35:00|108.44|107.34|108.47|107.37|108.58|107.48|108.38|107.28|141
1645918800000|2022-02-26 23:40:00|108.46|107.36|108.41|107.31|108.47|107.37|108.22|107.12|206
1645919100000|2022-02-26 23:45:00|108.42|107.32|108.45|107.35|108.72|107.62|108.39|107.29|207
1645919400000|2022-02-26 23:50:00|108.44|107.34|108.61|107.51|108.67|107.57|108.37|107.27|204
1645919700000|2022-02-26 23:55:00|108.62|107.52|108.8|107.7|108.94|107.84|108.62|107.52|184
1645920000000|2022-02-27 00:00:00|108.81|107.71|108.47|107.37|108.88|107.78|108.45|107.35|210
1645920300000|2022-02-27 00:05:00|108.46|107.36|108.7|107.6|108.82|107.72|108.36|107.26|189
1645920600000|2022-02-27 00:10:00|108.69|107.59|109.06|107.96|109.07|107.97|108.69|107.59|227
1645920900000|2022-02-27 00:15:00|109.05|107.95|109.05|107.95|109.23|108.13|108.87|107.77|210
1645921200000|2022-02-27 00:20:00|109.04|107.94|108.58|107.48|109.05|107.95|108.56|107.46|161
1645921500000|2022-02-27 00:25:00|108.57|107.47|107.89|106.79|108.57|107.47|107.88|106.78|275
1645921800000|2022-02-27 00:30:00|107.88|106.78|107.02|105.92|107.89|106.79|106.51|105.41|529
1645922100000|2022-02-27 00:35:00|106.99|105.89|106.51|105.41|107.17|106.07|106.29|105.19|394
1645922400000|2022-02-27 00:40:00|106.52|105.42|107.08|105.98|107.2|106.1|106.52|105.42|358
1645922700000|2022-02-27 00:45:00|107.07|105.97|107.37|106.27|107.54|106.44|106.89|105.79|316
1645923000000|2022-02-27 00:50:00|107.38|106.28|107.69|106.59|107.83|106.73|107.38|106.28|308
1645923300000|2022-02-27 00:55:00|107.68|106.58|107.49|106.39|107.96|106.86|107.47|106.37|247
1645923600000|2022-02-27 01:00:00|107.48|106.38|107.22|106.12|107.84|106.74|107.22|106.12|344
1645923900000|2022-02-27 01:05:00|107.23|106.13|106.06|104.96|107.23|106.13|105.93|104.83|555
1645924200000|2022-02-27 01:10:00|106.04|104.94|106.08|104.98|106.24|105.14|105.77|104.67|423
1645924500000|2022-02-27 01:15:00|106.09|104.99|106.56|105.46|106.65|105.55|106.06|104.96|340
1645924800000|2022-02-27 01:20:00|106.55|105.45|106.66|105.56|106.83|105.73|106.55|105.45|275
1645925100000|2022-02-27 01:25:00|106.67|105.57|106.06|104.96|106.84|105.74|106.01|104.91|316
1645925400000|2022-02-27 01:30:00|106.07|104.97|106.55|105.45|106.68|105.58|106.03|104.93|331
1645925700000|2022-02-27 01:35:00|106.54|105.44|106.37|105.27|106.69|105.59|106.22|105.12|307
1645926000000|2022-02-27 01:40:00|106.36|105.26|106.43|105.33|106.58|105.48|106.36|105.26|305
1645926300000|2022-02-27 01:45:00|106.44|105.34|106.55|105.45|106.57|105.47|106.33|105.23|279
1645926600000|2022-02-27 01:50:00|106.54|105.44|106.36|105.26|106.56|105.46|106.15|105.05|260
1645926900000|2022-02-27 01:55:00|106.35|105.25|105.53|104.43|106.58|105.48|105.48|104.38|329
1645927200000|2022-02-27 02:00:00|105.52|104.42|106.03|104.93|106.07|104.97|105.28|104.18|375
1645927500000|2022-02-27 02:05:00|106.04|104.94|106.24|105.14|106.28|105.18|106.02|104.92|266
1645927800000|2022-02-27 02:10:00|106.25|105.15|106.35|105.25|106.35|105.25|106.17|105.07|219
1645928100000|2022-02-27 02:15:00|106.34|105.24|106.39|105.29|106.62|105.52|106.15|105.05|260
1645928400000|2022-02-27 02:20:00|106.4|105.3|106.07|104.97|106.46|105.36|105.92|104.82|292
1645928700000|2022-02-27 02:25:00|106.06|104.96|106.28|105.18|106.33|105.23|105.99|104.89|211
1645929000000|2022-02-27 02:30:00|106.29|105.19|106.54|105.44|106.55|105.45|106.23|105.13|250
1645929300000|2022-02-27 02:35:00|106.55|105.45|106.54|105.44|106.61|105.51|106.44|105.34|147
1645929600000|2022-02-27 02:40:00|106.53|105.43|106.53|105.43|106.56|105.46|106.37|105.27|163
1645929900000|2022-02-27 02:45:00|106.54|105.44|106.58|105.48|106.58|105.48|106.34|105.24|187
1645930200000|2022-02-27 02:50:00|106.57|105.47|106.76|105.66|106.76|105.66|106.54|105.44|121
1645930500000|2022-02-27 02:55:00|106.75|105.65|106.84|105.74|106.94|105.84|106.75|105.65|148
1645930800000|2022-02-27 03:00:00|106.85|105.75|106.97|105.87|107.03|105.93|106.76|105.66|176
1645931100000|2022-02-27 03:05:00|106.98|105.88|107.07|105.97|107.13|106.03|106.94|105.84|211
1645931400000|2022-02-27 03:10:00|107.08|105.98|107.05|105.95|107.32|106.22|107.01|105.91|161
1645931700000|2022-02-27 03:15:00|107.04|105.94|106.96|105.86|107.08|105.98|106.93|105.83|153
1645932000000|2022-02-27 03:20:00|106.97|105.87|107.09|105.99|107.26|106.16|106.97|105.87|228
1645932300000|2022-02-27 03:25:00|107.08|105.98|107.15|106.05|107.26|106.16|107.06|105.96|232
1645932600000|2022-02-27 03:30:00|107.16|106.06|106.89|105.79|107.23|106.13|106.89|105.79|233
1645932900000|2022-02-27 03:35:00|106.9|105.8|106.79|105.69|106.9|105.8|106.74|105.64|192
1645933200000|2022-02-27 03:40:00|106.78|105.68|106.63|105.53|106.79|105.69|106.56|105.46|227
1645933500000|2022-02-27 03:45:00|106.64|105.54|106.63|105.53|106.66|105.56|106.58|105.48|138
1645933800000|2022-02-27 03:50:00|106.64|105.54|106.46|105.36|106.64|105.54|106.33|105.23|148
1645934100000|2022-02-27 03:55:00|106.45|105.35|106.38|105.28|106.46|105.36|106.35|105.25|172
1645934400000|2022-02-27 04:00:00|106.37|105.27|106.34|105.24|106.44|105.34|105.96|104.86|248
1645934700000|2022-02-27 04:05:00|106.33|105.23|106.37|105.27|106.44|105.34|106.24|105.14|184
1645935000000|2022-02-27 04:10:00|106.36|105.26|106.42|105.32|106.44|105.34|106.34|105.24|121
1645935300000|2022-02-27 04:15:00|106.41|105.31|106.32|105.22|106.52|105.42|106.31|105.21|160
1645935600000|2022-02-27 04:20:00|106.31|105.21|106.43|105.33|106.46|105.36|106.31|105.21|103
1645935900000|2022-02-27 04:25:00|106.42|105.32|106.77|105.67|106.77|105.67|106.42|105.32|205
1645936200000|2022-02-27 04:30:00|106.76|105.66|106.54|105.44|106.84|105.74|106.52|105.42|145
1645936500000|2022-02-27 04:35:00|106.55|105.45|106.54|105.44|106.55|105.45|106.43|105.33|113
1645936800000|2022-02-27 04:40:00|106.53|105.43|106.45|105.35|106.54|105.44|106.37|105.27|143
1645937100000|2022-02-27 04:45:00|106.46|105.36|106.32|105.22|106.55|105.45|106.3|105.2|161
1645937400000|2022-02-27 04:50:00|106.33|105.23|106.12|105.02|106.38|105.28|105.99|104.89|266
1645937700000|2022-02-27 04:55:00|106.13|105.03|106.32|105.22|106.35|105.25|106.12|105.02|184
1645938000000|2022-02-27 05:00:00|106.33|105.23|106.03|104.93|106.36|105.26|105.96|104.86|221
1645938300000|2022-02-27 05:05:00|106.04|104.94|106.37|105.27|106.38|105.28|105.99|104.89|170
1645938600000|2022-02-27 05:10:00|106.38|105.28|106.56|105.46|106.65|105.55|106.35|105.25|203
1645938900000|2022-02-27 05:15:00|106.57|105.47|106.59|105.49|106.73|105.63|106.56|105.46|166
1645939200000|2022-02-27 05:20:00|106.58|105.48|106.79|105.69|106.8|105.7|106.55|105.45|209
1645939500000|2022-02-27 05:25:00|106.8|105.7|106.69|105.59|106.8|105.7|106.65|105.55|147
1645939800000|2022-02-27 05:30:00|106.67|105.57|106.81|105.71|106.86|105.76|106.67|105.57|101
1645940100000|2022-02-27 05:35:00|106.82|105.72|107.17|106.07|107.19|106.09|106.78|105.68|210
1645940400000|2022-02-27 05:40:00|107.16|106.06|107.24|106.14|107.25|106.15|107.09|105.99|177
1645940700000|2022-02-27 05:45:00|107.23|106.13|106.99|105.89|107.36|106.26|106.98|105.88|279
1645941000000|2022-02-27 05:50:00|106.98|105.88|106.85|105.75|107.01|105.91|106.79|105.69|166
1645941300000|2022-02-27 05:55:00|106.84|105.74|106.69|105.59|106.85|105.75|106.68|105.58|190
1645941600000|2022-02-27 06:00:00|106.7|105.6|107.08|105.98|107.09|105.99|106.66|105.56|251
1645941900000|2022-02-27 06:05:00|107.07|105.97|107.09|105.99|107.14|106.04|107.04|105.94|124
1645942200000|2022-02-27 06:10:00|107.08|105.98|107.07|105.97|107.14|106.04|106.99|105.89|164
1645942500000|2022-02-27 06:15:00|107.08|105.98|107.06|105.96|107.09|105.99|106.96|105.86|155
1645942800000|2022-02-27 06:20:00|107.07|105.97|107.07|105.97|107.07|105.97|106.87|105.77|154
1645943100000|2022-02-27 06:25:00|107.06|105.96|107.16|106.06|107.31|106.21|107.03|105.93|159
1645943400000|2022-02-27 06:30:00|107.17|106.07|107.36|106.26|107.44|106.34|107.16|106.06|210
1645943700000|2022-02-27 06:35:00|107.37|106.27|107.31|106.21|107.43|106.33|107.22|106.12|146
1645944000000|2022-02-27 06:40:00|107.32|106.22|107.37|106.27|107.41|106.31|107.28|106.18|110
1645944300000|2022-02-27 06:45:00|107.36|106.26|107.36|106.26|107.43|106.33|107.32|106.22|143
1645944600000|2022-02-27 06:50:00|107.37|106.27|107.3|106.2|107.37|106.27|107.25|106.15|104
1645944900000|2022-02-27 06:55:00|107.31|106.21|107.37|106.27|107.66|106.56|107.26|106.16|235
1645945200000|2022-02-27 07:00:00|107.36|106.26|107.47|106.37|107.57|106.47|107.36|106.26|199
1645945500000|2022-02-27 07:05:00|107.46|106.36|107.21|106.11|107.47|106.37|107.19|106.09|166
1645945800000|2022-02-27 07:10:00|107.2|106.1|107.28|106.18|107.39|106.29|107.16|106.06|195
1645946100000|2022-02-27 07:15:00|107.27|106.17|107.29|106.19|107.33|106.23|107.23|106.13|154
1645946400000|2022-02-27 07:20:00|107.3|106.2|107.42|106.32|107.45|106.35|107.27|106.17|174
1645946700000|2022-02-27 07:25:00|107.41|106.31|107.33|106.23|107.45|106.35|107.26|106.16|127
1645947000000|2022-02-27 07:30:00|107.32|106.22|107.47|106.37|107.49|106.39|107.24|106.14|113
1645947300000|2022-02-27 07:35:00|107.48|106.38|107.47|106.37|107.54|106.44|107.43|106.33|131
1645947600000|2022-02-27 07:40:00|107.48|106.38|107.48|106.38|107.54|106.44|107.44|106.34|174
1645947900000|2022-02-27 07:45:00|107.47|106.37|107.23|106.13|107.47|106.37|107.23|106.13|129
1645948200000|2022-02-27 07:50:00|107.24|106.14|107.35|106.25|107.39|106.29|107.24|106.14|135
1645948500000|2022-02-27 07:55:00|107.36|106.26|107.35|106.25|107.41|106.31|107.32|106.22|158
1645948800000|2022-02-27 08:00:00|107.33|106.23|107.42|106.32|107.54|106.44|107.32|106.22|143
1645949100000|2022-02-27 08:05:00|107.43|106.33|107.06|105.96|107.44|106.34|107.02|105.92|171
1645949400000|2022-02-27 08:10:00|107.05|105.95|107.13|106.03|107.14|106.04|106.98|105.88|111
1645949700000|2022-02-27 08:15:00|107.14|106.04|106.73|105.63|107.16|106.06|106.66|105.56|181
1645950000000|2022-02-27 08:20:00|106.74|105.64|106.79|105.69|106.93|105.83|106.72|105.62|140
1645950300000|2022-02-27 08:25:00|106.8|105.7|107.16|106.06|107.25|106.15|106.8|105.7|191
1645950600000|2022-02-27 08:30:00|107.17|106.07|107.54|106.44|107.61|106.51|107.16|106.06|226
1645950900000|2022-02-27 08:35:00|107.53|106.43|107.32|106.22|107.53|106.43|107.22|106.12|182
1645951200000|2022-02-27 08:40:00|107.31|106.21|106.77|105.67|107.31|106.21|106.71|105.61|224
1645951500000|2022-02-27 08:45:00|106.76|105.66|107.48|106.38|107.62|106.52|106.73|105.63|278
1645951800000|2022-02-27 08:50:00|107.52|106.42|107.52|106.42|107.62|106.52|107.38|106.28|173
1645952100000|2022-02-27 08:55:00|107.51|106.41|107.28|106.18|107.52|106.42|107.27|106.17|154
1645952400000|2022-02-27 09:00:00|107.29|106.19|107.13|106.03|107.52|106.42|107.12|106.02|203
1645952700000|2022-02-27 09:05:00|107.14|106.04|107.46|106.36|107.47|106.37|107.12|106.02|189
1645953000000|2022-02-27 09:10:00|107.45|106.35|107.74|106.64|107.83|106.73|107.39|106.29|220
1645953300000|2022-02-27 09:15:00|107.75|106.65|107.98|106.88|108.21|107.11|107.56|106.46|298
1645953600000|2022-02-27 09:20:00|107.99|106.89|107.98|106.88|108.24|107.14|107.93|106.83|248
1645953900000|2022-02-27 09:25:00|107.99|106.89|107.76|106.66|108.02|106.92|107.74|106.64|169
1645954200000|2022-02-27 09:30:00|107.75|106.65|107.56|106.46|107.82|106.72|107.56|106.46|125
1645954500000|2022-02-27 09:35:00|107.58|106.48|107.71|106.61|107.75|106.65|107.45|106.35|200
1645954800000|2022-02-27 09:40:00|107.7|106.6|107.74|106.64|107.81|106.71|107.61|106.51|189
1645955100000|2022-02-27 09:45:00|107.75|106.65|107.92|106.82|107.92|106.82|107.64|106.54|154
1645955400000|2022-02-27 09:50:00|107.93|106.83|107.84|106.74|108.1|107|107.82|106.72|207
1645955700000|2022-02-27 09:55:00|107.83|106.73|107.95|106.85|108.04|106.94|107.8|106.7|167
1645956000000|2022-02-27 10:00:00|107.94|106.84|107.93|106.83|108.02|106.92|107.85|106.75|187
1645956300000|2022-02-27 10:05:00|107.92|106.82|107.93|106.83|107.96|106.86|107.81|106.71|134
1645956600000|2022-02-27 10:10:00|107.94|106.84|107.92|106.82|107.94|106.84|107.81|106.71|120
1645956900000|2022-02-27 10:15:00|107.91|106.81|107.75|106.65|108.01|106.91|107.73|106.63|122
1645957200000|2022-02-27 10:20:00|107.76|106.66|107.87|106.77|107.88|106.78|107.74|106.64|111
1645957500000|2022-02-27 10:25:00|107.88|106.78|108.23|107.13|108.25|107.15|107.88|106.78|178
1645957800000|2022-02-27 10:30:00|108.24|107.14|108.06|106.96|108.39|107.29|108.02|106.92|185
1645958100000|2022-02-27 10:35:00|108.05|106.95|108.17|107.07|108.17|107.07|108.03|106.93|109
1645958400000|2022-02-27 10:40:00|108.18|107.08|108.75|107.65|108.9|107.8|108.06|106.96|320
1645958700000|2022-02-27 10:45:00|108.74|107.64|108.96|107.86|109.04|107.94|108.56|107.46|260
1645959000000|2022-02-27 10:50:00|108.95|107.85|109.05|107.95|109.25|108.15|108.91|107.81|317
1645959300000|2022-02-27 10:55:00|109.06|107.96|109.12|108.02|109.16|108.06|108.84|107.74|314
1645959600000|2022-02-27 11:00:00|109.13|108.03|108.86|107.76|109.31|108.21|108.86|107.76|276
1645959900000|2022-02-27 11:05:00|108.87|107.77|108.95|107.85|109.05|107.95|108.87|107.77|184
1645960200000|2022-02-27 11:10:00|108.96|107.86|108.88|107.78|109.05|107.95|108.88|107.78|213
1645960500000|2022-02-27 11:15:00|108.89|107.79|108.87|107.77|108.94|107.84|108.44|107.34|298
1645960800000|2022-02-27 11:20:00|108.88|107.78|108.96|107.86|109.04|107.94|108.72|107.62|254
1645961100000|2022-02-27 11:25:00|108.97|107.87|109.66|108.56|109.86|108.76|108.96|107.86|413
1645961400000|2022-02-27 11:30:00|109.65|108.55|109.33|108.23|109.68|108.58|109.24|108.14|288
1645961700000|2022-02-27 11:35:00|109.34|108.24|109.43|108.33|109.44|108.34|109.26|108.16|167
1645962000000|2022-02-27 11:40:00|109.41|108.31|109.29|108.19|109.43|108.33|109.14|108.04|208
1645962300000|2022-02-27 11:45:00|109.28|108.18|109.65|108.55|109.66|108.56|109.28|108.18|150
1645962600000|2022-02-27 11:50:00|109.66|108.56|109.66|108.56|109.84|108.74|109.61|108.51|210
1645962900000|2022-02-27 11:55:00|109.65|108.55|109.74|108.64|109.78|108.68|109.58|108.48|152
1645963200000|2022-02-27 12:00:00|109.75|108.65|109.97|108.87|110.05|108.95|109.74|108.64|228
1645963500000|2022-02-27 12:05:00|109.96|108.86|109.96|108.86|110.15|109.05|109.88|108.78|226
1645963800000|2022-02-27 12:10:00|109.97|108.87|109.58|108.48|110.04|108.94|109.43|108.33|278
1645964100000|2022-02-27 12:15:00|109.57|108.47|109.42|108.32|109.67|108.57|109.37|108.27|227
1645964400000|2022-02-27 12:20:00|109.43|108.33|109.62|108.52|109.64|108.54|109.32|108.22|236
1645964700000|2022-02-27 12:25:00|109.61|108.51|109.43|108.33|109.64|108.54|109.43|108.33|127
1645965000000|2022-02-27 12:30:00|109.44|108.34|109.54|108.44|109.57|108.47|109.32|108.22|155
1645965300000|2022-02-27 12:35:00|109.53|108.43|109.71|108.61|109.74|108.64|109.53|108.43|168
1645965600000|2022-02-27 12:40:00|109.72|108.62|109.82|108.72|109.94|108.84|109.7|108.6|160
1645965900000|2022-02-27 12:45:00|109.83|108.73|110.33|109.23|110.43|109.33|109.82|108.72|280
1645966200000|2022-02-27 12:50:00|110.34|109.24|110.56|109.46|110.68|109.58|110.24|109.14|342
1645966500000|2022-02-27 12:55:00|110.57|109.47|110.42|109.32|110.64|109.54|110.26|109.16|232
1645966800000|2022-02-27 13:00:00|110.41|109.31|110.15|109.05|110.52|109.42|110.02|108.92|297
1645967100000|2022-02-27 13:05:00|110.16|109.06|110.24|109.14|110.39|109.29|110.15|109.05|202
1645967400000|2022-02-27 13:10:00|110.23|109.13|110.57|109.47|110.57|109.47|110.16|109.06|221
1645967700000|2022-02-27 13:15:00|110.56|109.46|110.22|109.12|110.57|109.47|110.18|109.08|241
1645968000000|2022-02-27 13:20:00|110.21|109.11|110.21|109.11|110.32|109.22|110.03|108.93|217
1645968300000|2022-02-27 13:25:00|110.22|109.12|109.85|108.75|110.26|109.16|109.85|108.75|189
1645968600000|2022-02-27 13:30:00|109.86|108.76|108.46|107.36|110.05|108.95|108.43|107.33|305
1645968900000|2022-02-27 13:35:00|108.48|107.38|108.01|106.91|108.71|107.61|107.68|106.58|565
1645969200000|2022-02-27 13:40:00|107.99|106.89|106.98|105.88|108.17|107.07|106.98|105.88|464
1645969500000|2022-02-27 13:45:00|106.96|105.86|107.46|106.36|108.04|106.94|106.03|104.93|705
1645969800000|2022-02-27 13:50:00|107.45|106.35|108.15|107.05|108.45|107.35|107.16|106.06|561
1645970100000|2022-02-27 13:55:00|108.16|107.06|108.33|107.23|108.75|107.65|107.98|106.88|521
1645970400000|2022-02-27 14:00:00|108.34|107.24|108.05|106.95|108.81|107.71|107.95|106.85|482
1645970700000|2022-02-27 14:05:00|108.06|106.96|107.73|106.63|108.23|107.13|107.35|106.25|419
1645971000000|2022-02-27 14:10:00|107.74|106.64|107.78|106.68|107.98|106.88|107.65|106.55|350
1645971300000|2022-02-27 14:15:00|107.77|106.67|107.91|106.81|108.13|107.03|107.77|106.67|376
1645971600000|2022-02-27 14:20:00|107.92|106.82|108.23|107.13|108.44|107.34|107.86|106.76|294
1645971900000|2022-02-27 14:25:00|108.22|107.12|107.95|106.85|108.47|107.37|107.95|106.85|287
1645972200000|2022-02-27 14:30:00|107.94|106.84|107.75|106.65|108.25|107.15|107.65|106.55|321
1645972500000|2022-02-27 14:35:00|107.76|106.66|107.23|106.13|107.86|106.76|107.04|105.94|375
1645972800000|2022-02-27 14:40:00|107.24|106.14|107.62|106.52|107.64|106.54|107.21|106.11|295
1645973100000|2022-02-27 14:45:00|107.63|106.53|107.46|106.36|107.73|106.63|107.35|106.25|307
1645973400000|2022-02-27 14:50:00|107.47|106.37|107.02|105.92|107.54|106.44|106.94|105.84|385
1645973700000|2022-02-27 14:55:00|107.03|105.93|107.32|106.22|107.55|106.45|107|105.9|345
1645974000000|2022-02-27 15:00:00|107.35|106.25|107.45|106.35|107.55|106.45|107.11|106.01|329
1645974300000|2022-02-27 15:05:00|107.44|106.34|107.66|106.56|107.66|106.56|107.26|106.16|284
1645974600000|2022-02-27 15:10:00|107.67|106.57|107.86|106.76|107.95|106.85|107.62|106.52|222
1645974900000|2022-02-27 15:15:00|107.84|106.74|108.16|107.06|108.33|107.23|107.84|106.74|294
1645975200000|2022-02-27 15:20:00|108.14|107.04|108.7|107.6|108.78|107.68|108.01|106.91|339
1645975500000|2022-02-27 15:25:00|108.71|107.61|109.11|108.01|109.34|108.24|108.61|107.51|480
1645975800000|2022-02-27 15:30:00|109.12|108.02|108.76|107.66|109.3|108.2|108.65|107.55|364
1645976100000|2022-02-27 15:35:00|108.77|107.67|108.63|107.53|109.02|107.92|108.43|107.33|292
1645976400000|2022-02-27 15:40:00|108.62|107.52|108.64|107.54|108.8|107.7|108.43|107.33|255
1645976700000|2022-02-27 15:45:00|108.63|107.53|108.86|107.76|108.95|107.85|108.5|107.4|267
1645977000000|2022-02-27 15:50:00|108.85|107.75|109.12|108.02|109.13|108.03|108.64|107.54|263
1645977300000|2022-02-27 15:55:00|109.13|108.03|109.39|108.29|109.4|108.3|108.99|107.89|247
1645977600000|2022-02-27 16:00:00|109.35|108.25|109.1|108|109.4|108.3|109|107.9|363
1645977900000|2022-02-27 16:05:00|109.08|107.98|108.91|107.81|109.09|107.99|108.83|107.73|227
1645978200000|2022-02-27 16:10:00|108.92|107.82|108.67|107.57|109.02|107.92|108.61|107.51|297
1645978500000|2022-02-27 16:15:00|108.66|107.56|108.69|107.59|108.85|107.75|108.5|107.4|275
1645978800000|2022-02-27 16:20:00|108.67|107.57|108.75|107.65|108.77|107.67|108.62|107.52|237
1645979100000|2022-02-27 16:25:00|108.74|107.64|108.23|107.13|108.77|107.67|108.23|107.13|288
1645979400000|2022-02-27 16:30:00|108.24|107.14|108.18|107.08|108.4|107.3|108.13|107.03|282
1645979700000|2022-02-27 16:35:00|108.17|107.07|108.36|107.26|108.41|107.31|108.17|107.07|162
1645980000000|2022-02-27 16:40:00|108.35|107.25|108.03|106.93|108.37|107.27|108.03|106.93|153
1645980300000|2022-02-27 16:45:00|108.04|106.94|108.31|107.21|108.33|107.23|107.9|106.8|229
1645980600000|2022-02-27 16:50:00|108.33|107.23|108.13|107.03|108.4|107.3|108.11|107.01|210
1645980900000|2022-02-27 16:55:00|108.14|107.04|108.24|107.14|108.35|107.25|108.14|107.04|183
1645981200000|2022-02-27 17:00:00|108.23|107.13|108.2|107.1|108.36|107.26|108.11|107.01|254
1645981500000|2022-02-27 17:05:00|108.19|107.09|108.22|107.12|108.32|107.22|108.13|107.03|145
1645981800000|2022-02-27 17:10:00|108.23|107.13|108.03|106.93|108.26|107.16|107.86|106.76|162
1645982100000|2022-02-27 17:15:00|108.04|106.94|108.12|107.02|108.19|107.09|108.04|106.94|152
1645982400000|2022-02-27 17:20:00|108.13|107.03|108.05|106.95|108.19|107.09|107.93|106.83|176
1645982700000|2022-02-27 17:25:00|108.04|106.94|108.22|107.12|108.24|107.14|108|106.9|143
1645983000000|2022-02-27 17:30:00|108.23|107.13|108.32|107.22|108.41|107.31|108.2|107.1|203
1645983300000|2022-02-27 17:35:00|108.34|107.24|108.26|107.16|108.37|107.27|108.22|107.12|153
1645983600000|2022-02-27 17:40:00|108.25|107.15|108.2|107.1|108.35|107.25|108.13|107.03|165
1645983900000|2022-02-27 17:45:00|108.19|107.09|108.22|107.12|108.25|107.15|108.02|106.92|203
1645984200000|2022-02-27 17:50:00|108.23|107.13|108.12|107.02|108.25|107.15|108.06|106.96|153
1645984500000|2022-02-27 17:55:00|108.13|107.03|107.98|106.88|108.16|107.06|107.96|106.86|150
1645984800000|2022-02-27 18:00:00|107.97|106.87|107.66|106.56|108.07|106.97|107.63|106.53|211
1645985100000|2022-02-27 18:05:00|107.67|106.57|107.51|106.41|107.74|106.64|107.23|106.13|304
1645985400000|2022-02-27 18:10:00|107.5|106.4|107.48|106.38|107.5|106.4|107.24|106.14|225
1645985700000|2022-02-27 18:15:00|107.49|106.39|107.58|106.48|107.62|106.52|107.41|106.31|192
1645986000000|2022-02-27 18:20:00|107.61|106.51|107.87|106.77|108.03|106.93|107.54|106.44|210
1645986300000|2022-02-27 18:25:00|107.86|106.76|107.81|106.71|107.87|106.77|107.71|106.61|164
1645986600000|2022-02-27 18:30:00|107.8|106.7|107.73|106.63|107.82|106.72|107.6|106.5|194
1645986900000|2022-02-27 18:35:00|107.72|106.62|107.88|106.78|107.92|106.82|107.64|106.54|139
1645987200000|2022-02-27 18:40:00|107.87|106.77|107.85|106.75|107.93|106.83|107.8|106.7|97
1645987500000|2022-02-27 18:45:00|107.84|106.74|107.52|106.42|107.84|106.74|107.51|106.41|204
1645987800000|2022-02-27 18:50:00|107.51|106.41|107.2|106.1|107.52|106.42|107.12|106.02|223
1645988100000|2022-02-27 18:55:00|107.21|106.11|107.15|106.05|107.21|106.11|106.88|105.78|253
1645988400000|2022-02-27 19:00:00|107.14|106.04|107.13|106.03|107.31|106.21|106.99|105.89|263
1645988700000|2022-02-27 19:05:00|107.14|106.04|107.27|106.17|107.34|106.24|107.12|106.02|183
1645989000000|2022-02-27 19:10:00|107.28|106.18|107.08|105.98|107.32|106.22|106.91|105.81|205
1645989300000|2022-02-27 19:15:00|107.06|105.96|106.22|105.12|107.06|105.96|106.18|105.08|411
1645989600000|2022-02-27 19:20:00|106.23|105.13|105.94|104.84|106.42|105.32|105.92|104.82|403
1645989900000|2022-02-27 19:25:00|105.95|104.85|105.87|104.77|106.27|105.17|105.74|104.64|475
1645990200000|2022-02-27 19:30:00|105.86|104.76|104.72|103.62|105.94|104.84|104.72|103.62|496
1645990500000|2022-02-27 19:35:00|104.73|103.63|105.33|104.23|105.52|104.42|104.73|103.63|526
1645990800000|2022-02-27 19:40:00|105.34|104.24|105.23|104.13|105.53|104.43|104.92|103.82|337
1645991100000|2022-02-27 19:45:00|105.22|104.12|104.28|103.18|105.27|104.17|103.96|102.86|566
1645991400000|2022-02-27 19:50:00|104.29|103.19|103.9|102.8|104.43|103.33|103.9|102.8|458
1645991700000|2022-02-27 19:55:00|103.91|102.81|103.38|102.28|104.23|103.13|102.89|101.79|555
1645992000000|2022-02-27 20:00:00|103.37|102.27|103.49|102.39|104.32|103.22|103.06|101.96|645
1645992300000|2022-02-27 20:05:00|103.5|102.4|103.55|102.45|103.57|102.47|102.85|101.75|448
1645992600000|2022-02-27 20:10:00|103.54|102.44|103.06|101.96|103.77|102.67|102.85|101.75|421
1645992900000|2022-02-27 20:15:00|103.07|101.97|103.16|102.06|103.57|102.47|103.06|101.96|425
1645993200000|2022-02-27 20:20:00|103.17|102.07|103.06|101.96|103.17|102.07|102.39|101.29|490
1645993500000|2022-02-27 20:25:00|103.05|101.95|103.54|101.44|103.73|102.15|103.05|101.05|392
1645993800000|2022-02-27 20:30:00|103.53|101.43|103.7|101.6|103.86|101.76|103.37|101.27|377
1645994100000|2022-02-27 20:35:00|103.69|101.59|104.06|101.96|104.22|102.12|103.62|101.52|300
1645994400000|2022-02-27 20:40:00|104.07|101.97|104.21|102.11|104.23|102.13|103.84|101.74|319
1645994700000|2022-02-27 20:45:00|104.22|102.12|105.11|103.01|105.13|103.03|104.16|102.06|436
1645995000000|2022-02-27 20:50:00|105.12|103.02|104.96|102.86|105.53|103.43|104.58|102.48|471
1645995300000|2022-02-27 20:55:00|104.95|102.85|104.58|102.48|105.05|102.95|104.32|102.22|406
1645995600000|2022-02-27 21:00:00|104.57|102.47|104.19|102.09|104.77|102.67|104.14|102.04|468
1645995900000|2022-02-27 21:05:00|104.2|102.1|103.76|101.66|104.21|102.11|103.54|101.44|632
1645996200000|2022-02-27 21:10:00|103.77|101.67|103.45|101.35|103.95|101.85|103.32|101.22|437
1645996500000|2022-02-27 21:15:00|103.46|101.36|102.38|100.28|103.58|101.48|102.35|100.25|567
1645996800000|2022-02-27 21:20:00|102.39|100.29|103.31|101.21|103.42|101.32|102.39|100.29|592
1645997100000|2022-02-27 21:25:00|103.32|101.22|103.56|101.46|103.65|101.55|103.27|101.17|439
1645997400000|2022-02-27 21:30:00|103.55|101.45|103.67|101.57|103.94|101.84|103.54|101.44|351
1645997700000|2022-02-27 21:35:00|103.66|101.56|103.68|101.58|103.71|101.61|103.25|101.15|429
1645998000000|2022-02-27 21:40:00|103.69|101.59|103.75|101.65|103.76|101.66|103.45|101.35|291
1645998300000|2022-02-27 21:45:00|103.76|101.66|103.83|101.73|103.94|101.84|103.65|101.55|265
1645998600000|2022-02-27 21:50:00|103.84|101.74|104.41|102.31|104.54|102.44|103.83|101.73|281
1645998900000|2022-02-27 21:55:00|104.38|102.28|103.94|101.84|104.39|102.29|103.83|101.73|378
1645999200000|2022-02-27 22:00:00|103.93|101.83|103.87|101.77|104.05|101.95|103.66|101.56|358
1645999500000|2022-02-27 22:05:00|103.86|101.76|104.01|101.91|104.06|101.96|103.84|101.74|240
1645999800000|2022-02-27 22:10:00|104|101.9|104.16|102.06|104.16|102.06|103.83|101.73|231
1646000100000|2022-02-27 22:15:00|104.15|102.05|104.24|102.14|104.44|102.34|104.15|102.05|215
1646000400000|2022-02-27 22:20:00|104.23|102.13|104.26|102.16|104.38|102.28|104.13|102.03|184
1646000700000|2022-02-27 22:25:00|104.27|102.17|104.3|102.2|104.39|102.29|104.17|102.07|130
1646001000000|2022-02-27 22:30:00|104.29|102.19|104.6|102.5|104.6|102.5|104.23|102.13|164
1646001300000|2022-02-27 22:35:00|104.59|102.49|104.56|102.46|104.6|102.5|104.36|102.26|143
1646001600000|2022-02-27 22:40:00|104.55|102.45|104.66|102.56|104.72|102.62|104.44|102.34|188
1646001900000|2022-02-27 22:45:00|104.67|102.57|104.08|101.98|104.68|102.58|103.97|101.87|242
1646002200000|2022-02-27 22:50:00|104.07|101.97|103.53|102.43|104.15|102.5|103.43|101.95|212
1646002500000|2022-02-27 22:55:00|103.52|102.42|103.87|102.77|103.97|102.87|103.51|102.41|299
1646002800000|2022-02-27 23:00:00|103.86|102.76|103.06|101.96|103.92|102.82|102.85|101.75|641
1646003100000|2022-02-27 23:05:00|103.07|101.97|103.17|102.07|103.31|102.21|102.96|101.86|435
1646003400000|2022-02-27 23:10:00|103.16|102.06|103.23|102.13|103.44|102.34|103.04|101.94|358
1646003700000|2022-02-27 23:15:00|103.22|102.12|103.24|102.14|103.57|102.47|103.05|101.95|336
1646004000000|2022-02-27 23:20:00|103.25|102.15|102.76|101.66|103.26|102.16|102.76|101.66|247
1646004300000|2022-02-27 23:25:00|102.77|101.67|102.97|101.87|102.98|101.88|102.57|101.47|305
1646004600000|2022-02-27 23:30:00|102.96|101.86|103.17|102.07|103.27|102.17|102.89|101.79|348
1646004900000|2022-02-27 23:35:00|103.16|102.06|103.24|102.14|103.4|102.3|103.08|101.98|262
1646005200000|2022-02-27 23:40:00|103.25|102.15|103.39|102.29|103.55|102.45|103.18|102.08|318
1646005500000|2022-02-27 23:45:00|103.41|102.31|103.38|102.28|103.53|102.43|103.24|102.14|505
1646005800000|2022-02-27 23:50:00|103.39|102.29|103.68|102.58|103.82|102.72|103.35|102.25|434
1646006100000|2022-02-27 23:55:00|103.67|102.57|103.55|102.45|103.76|102.66|103.48|102.38|413
1646006400000|2022-02-28 00:00:00|103.56|102.46|103|101.9|103.59|102.49|102.67|101.57|478
1646006700000|2022-02-28 00:05:00|102.96|101.86|103.54|102.44|103.84|102.74|102.95|101.85|474
1646007000000|2022-02-28 00:10:00|103.53|102.43|103.5|102.4|103.67|102.57|103.23|102.13|420
1646007300000|2022-02-28 00:15:00|103.51|102.41|103.43|102.33|103.68|102.58|103.42|102.32|431
1646007600000|2022-02-28 00:20:00|103.42|102.32|103.01|101.91|103.42|102.32|102.88|101.78|367
1646007900000|2022-02-28 00:25:00|103.02|101.92|102.89|101.79|103.08|101.98|102.74|101.64|411
1646008200000|2022-02-28 00:30:00|102.91|101.81|102.34|101.24|103.06|101.96|102.33|101.23|458
1646008500000|2022-02-28 00:35:00|102.35|101.25|102.79|101.69|102.83|101.73|102.28|101.18|394
1646008800000|2022-02-28 00:40:00|102.78|101.68|103.27|102.17|103.31|102.21|102.75|101.65|371
1646009100000|2022-02-28 00:45:00|103.26|102.16|103.07|101.97|103.48|102.38|103.01|101.91|396
1646009400000|2022-02-28 00:50:00|103.06|101.96|103.12|102.02|103.26|102.16|103.02|101.92|371
1646009700000|2022-02-28 00:55:00|103.11|102.01|102.93|101.83|103.11|102.01|102.62|101.52|476
1646010000000|2022-02-28 01:00:00|102.94|101.84|103.29|102.19|103.3|102.2|102.86|101.76|467
1646010300000|2022-02-28 01:05:00|103.3|102.2|103.58|102.48|103.65|102.55|103.23|102.13|454
1646010600000|2022-02-28 01:10:00|103.59|102.49|104.2|103.1|104.25|103.15|103.52|102.42|490
1646010900000|2022-02-28 01:15:00|104.22|103.12|104.29|103.19|104.33|103.23|103.98|102.88|450
1646011200000|2022-02-28 01:20:00|104.3|103.2|104.56|103.46|104.86|103.76|104.22|103.12|547
1646011500000|2022-02-28 01:25:00|104.57|103.47|104.8|103.7|104.84|103.74|104.38|103.28|475
1646011800000|2022-02-28 01:30:00|104.81|103.71|105.01|103.91|105.15|104.05|104.53|103.43|465
1646012100000|2022-02-28 01:35:00|105.02|103.92|104.83|103.73|105.11|104.01|104.75|103.65|330
1646012400000|2022-02-28 01:40:00|104.82|103.72|104.93|103.83|104.95|103.85|104.72|103.62|272
1646012700000|2022-02-28 01:45:00|104.92|103.82|104.99|103.89|105.06|103.96|104.73|103.63|404
1646013000000|2022-02-28 01:50:00|104.98|103.88|104.77|103.67|105|103.9|104.72|103.62|363
1646013300000|2022-02-28 01:55:00|104.76|103.66|104.31|103.21|104.76|103.66|104.3|103.2|381
1646013600000|2022-02-28 02:00:00|104.32|103.22|104.54|103.44|104.58|103.48|104.26|103.16|379
1646013900000|2022-02-28 02:05:00|104.53|103.43|104.42|103.32|104.6|103.5|104.42|103.32|334
1646014200000|2022-02-28 02:10:00|104.41|103.31|104.08|102.98|104.45|103.35|104.01|102.91|388
1646014500000|2022-02-28 02:15:00|104.09|102.99|104.17|103.07|104.28|103.18|104.05|102.95|338
1646014800000|2022-02-28 02:20:00|104.18|103.08|104.17|103.07|104.22|103.12|104.08|102.98|299
1646015100000|2022-02-28 02:25:00|104.16|103.06|104.17|103.07|104.24|103.14|103.93|102.83|310
1646015400000|2022-02-28 02:30:00|104.16|103.06|104.01|102.91|104.18|103.08|103.84|102.74|342
1646015700000|2022-02-28 02:35:00|104.02|102.92|104.09|102.99|104.25|103.15|104.02|102.92|307
1646016000000|2022-02-28 02:40:00|104.1|103|103.88|102.78|104.18|103.08|103.86|102.76|337
1646016300000|2022-02-28 02:45:00|103.86|102.76|103.15|102.05|103.99|102.89|103.02|101.92|373
1646016600000|2022-02-28 02:50:00|103.16|102.06|103.28|102.18|103.36|102.26|103.15|102.05|347
1646016900000|2022-02-28 02:55:00|103.31|102.21|103.66|102.56|103.67|102.57|103.16|102.06|290
1646017200000|2022-02-28 03:00:00|103.68|102.58|103.68|102.58|103.77|102.67|103.45|102.35|400
1646017500000|2022-02-28 03:05:00|103.69|102.59|103.58|102.48|103.8|102.7|103.49|102.39|341
1646017800000|2022-02-28 03:10:00|103.57|102.47|103.64|102.54|103.69|102.59|103.42|102.32|391
1646018100000|2022-02-28 03:15:00|103.62|102.52|103.32|102.22|103.64|102.54|103.26|102.16|226
1646018400000|2022-02-28 03:20:00|103.33|102.23|103.63|102.53|103.65|102.55|103.25|102.15|242
1646018700000|2022-02-28 03:25:00|103.64|102.54|103.85|102.75|103.94|102.84|103.63|102.53|229
1646019000000|2022-02-28 03:30:00|103.85|102.75|104.02|102.92|104.07|102.97|103.74|102.64|316
1646019300000|2022-02-28 03:35:00|104.03|102.93|104.03|102.93|104.04|102.94|103.75|102.65|342
1646019600000|2022-02-28 03:40:00|104.01|102.91|104.08|102.98|104.14|103.04|103.85|102.75|344
1646019900000|2022-02-28 03:45:00|104.07|102.97|103.91|102.81|104.07|102.97|103.81|102.71|310
1646020200000|2022-02-28 03:50:00|103.92|102.82|103.86|102.76|104.07|102.97|103.84|102.74|338
1646020500000|2022-02-28 03:55:00|103.85|102.75|103.76|102.66|103.9|102.8|103.68|102.58|327
1646020800000|2022-02-28 04:00:00|103.78|102.68|104.05|102.95|104.05|102.95|103.72|102.62|334
1646021100000|2022-02-28 04:05:00|104.04|102.94|104.17|103.07|104.18|103.08|103.82|102.72|357
1646021400000|2022-02-28 04:10:00|104.16|103.06|104.09|102.99|104.21|103.11|104.06|102.96|284
1646021700000|2022-02-28 04:15:00|104.08|102.98|103.88|102.78|104.15|103.05|103.83|102.73|329
1646022000000|2022-02-28 04:20:00|103.87|102.77|103.83|102.73|103.95|102.85|103.63|102.53|304
1646022300000|2022-02-28 04:25:00|103.82|102.72|103.6|102.5|103.85|102.75|103.57|102.47|330
1646022600000|2022-02-28 04:30:00|103.59|102.49|103.45|102.35|103.7|102.6|103.25|102.15|355
1646022900000|2022-02-28 04:35:00|103.44|102.34|103.18|102.08|103.57|102.47|103.17|102.07|353
1646023200000|2022-02-28 04:40:00|103.19|102.09|103.4|102.3|103.49|102.39|103.19|102.09|308
1646023500000|2022-02-28 04:45:00|103.41|102.31|103.58|102.48|103.64|102.54|103.36|102.26|295
1646023800000|2022-02-28 04:50:00|103.57|102.47|103.49|102.39|103.66|102.56|103.44|102.34|263
1646024100000|2022-02-28 04:55:00|103.48|102.38|103.53|102.43|103.58|102.48|103.36|102.26|286
1646024400000|2022-02-28 05:00:00|103.52|102.42|103.66|102.56|103.67|102.57|103.18|102.08|237
1646024700000|2022-02-28 05:05:00|103.65|102.55|103.87|102.77|103.87|102.77|103.65|102.55|185
1646025000000|2022-02-28 05:10:00|103.89|102.79|104.17|103.07|104.19|103.09|103.84|102.74|226
1646025300000|2022-02-28 05:15:00|104.16|103.06|103.88|102.78|104.26|103.16|103.88|102.78|301
1646025600000|2022-02-28 05:20:00|103.9|102.8|104.15|103.05|104.16|103.06|103.86|102.76|337
1646025900000|2022-02-28 05:25:00|104.16|103.06|104.09|102.99|104.16|103.06|103.85|102.75|377
1646026200000|2022-02-28 05:30:00|104.07|102.97|103.85|102.75|104.17|103.07|103.81|102.71|243
1646026500000|2022-02-28 05:35:00|103.86|102.76|103.95|102.85|103.95|102.85|103.77|102.67|169
1646026800000|2022-02-28 05:40:00|103.94|102.84|103.87|102.77|103.95|102.85|103.73|102.63|179
1646027100000|2022-02-28 05:45:00|103.89|102.79|103.8|102.7|103.95|102.85|103.74|102.64|275
1646027400000|2022-02-28 05:50:00|103.79|102.69|103.83|102.73|103.88|102.78|103.65|102.55|323
1646027700000|2022-02-28 05:55:00|103.82|102.72|103.83|102.73|103.93|102.83|103.81|102.71|254
1646028000000|2022-02-28 06:00:00|103.83|102.73|104.16|103.06|104.26|103.16|103.83|102.73|198
1646028300000|2022-02-28 06:05:00|104.17|103.07|103.43|102.33|104.32|103.22|103.37|102.27|235
1646028600000|2022-02-28 06:10:00|103.42|102.32|103.15|102.05|103.43|102.33|101.85|100.75|555
1646028900000|2022-02-28 06:15:00|103.16|102.06|102.55|101.45|104.3|103.2|102.55|101.45|605
1646029200000|2022-02-28 06:20:00|102.57|101.47|103.46|102.36|103.7|102.6|102.55|101.45|518
1646029500000|2022-02-28 06:25:00|103.45|102.35|103.34|102.24|103.47|102.37|102.95|101.85|386
1646029800000|2022-02-28 06:30:00|103.33|102.23|103.12|102.02|103.37|102.27|102.88|101.78|338
1646030100000|2022-02-28 06:35:00|103.11|102.01|103.48|102.38|103.66|102.56|102.95|101.85|330
1646030400000|2022-02-28 06:40:00|103.47|102.37|103.37|102.27|103.56|102.46|103.24|102.14|273
1646030700000|2022-02-28 06:45:00|103.38|102.28|103.56|102.46|103.56|102.46|103.04|101.94|391
1646031000000|2022-02-28 06:50:00|103.55|102.45|103.65|102.55|103.71|102.61|103.43|102.33|360
1646031300000|2022-02-28 06:55:00|103.63|102.53|103.55|102.45|103.68|102.58|103.44|102.34|424
1646031600000|2022-02-28 07:00:00|103.56|102.46|103.58|102.48|103.58|102.48|103.28|102.18|469
1646031900000|2022-02-28 07:05:00|103.55|102.45|103.9|102.8|103.94|102.84|103.54|102.44|457
1646032200000|2022-02-28 07:10:00|103.91|102.81|103.73|102.63|103.93|102.83|103.53|102.43|477
1646032500000|2022-02-28 07:15:00|103.72|102.62|103.86|102.76|103.93|102.83|103.65|102.55|330
1646032800000|2022-02-28 07:20:00|103.85|102.75|104.04|102.94|104.13|103.03|103.85|102.75|292
1646033100000|2022-02-28 07:25:00|104.05|102.95|104.22|103.12|104.32|103.22|103.95|102.85|347
1646033400000|2022-02-28 07:30:00|104.23|103.13|104.53|103.43|104.53|103.43|104.21|103.11|453
1646033700000|2022-02-28 07:35:00|104.54|103.44|104.66|103.56|104.81|103.71|104.52|103.42|412
1646034000000|2022-02-28 07:40:00|104.65|103.55|105.13|104.03|105.26|104.16|104.6|103.5|390
1646034300000|2022-02-28 07:45:00|105.14|104.04|104.78|103.68|105.2|104.1|104.76|103.66|435
1646034600000|2022-02-28 07:50:00|104.79|103.69|105.11|104.01|105.17|104.07|104.77|103.67|361
1646034900000|2022-02-28 07:55:00|105.12|104.02|105.07|103.97|105.19|104.09|104.92|103.82|389
1646035200000|2022-02-28 08:00:00|105.06|103.96|105.43|104.33|105.53|104.43|104.89|103.79|504
1646035500000|2022-02-28 08:05:00|105.42|104.32|105.78|104.68|106.2|105.1|105.35|104.25|429
1646035800000|2022-02-28 08:10:00|105.77|104.67|105.53|104.43|105.83|104.73|105.47|104.37|418
1646036100000|2022-02-28 08:15:00|105.55|104.45|105.19|104.09|105.57|104.47|105.14|104.04|399
1646036400000|2022-02-28 08:20:00|105.2|104.1|105.14|104.04|105.25|104.15|105.05|103.95|344
1646036700000|2022-02-28 08:25:00|105.13|104.03|105.35|104.25|105.37|104.27|105.11|104.01|308
1646037000000|2022-02-28 08:30:00|105.33|104.23|105.15|104.05|105.34|104.24|105.13|104.03|278
1646037300000|2022-02-28 08:35:00|105.14|104.04|104.88|103.78|105.17|104.07|104.84|103.74|322
1646037600000|2022-02-28 08:40:00|104.89|103.79|104.65|103.55|104.94|103.84|104.43|103.33|367
1646037900000|2022-02-28 08:45:00|104.62|103.52|104.66|103.56|104.73|103.63|104.55|103.45|260
1646038200000|2022-02-28 08:50:00|104.65|103.55|104.64|103.54|104.77|103.67|104.61|103.51|318
1646038500000|2022-02-28 08:55:00|104.65|103.55|104.68|103.58|104.8|103.7|104.65|103.55|261
1646038800000|2022-02-28 09:00:00|104.69|103.59|104.89|103.79|104.96|103.86|104.63|103.53|358
1646039100000|2022-02-28 09:05:00|104.86|103.76|104.76|103.66|105.01|103.91|104.76|103.66|392
1646039400000|2022-02-28 09:10:00|104.75|103.65|104.72|103.62|104.78|103.68|104.61|103.51|388
1646039700000|2022-02-28 09:15:00|104.71|103.61|104.61|103.51|104.74|103.64|104.55|103.45|355
1646040000000|2022-02-28 09:20:00|104.62|103.52|104.43|103.33|104.63|103.53|104.41|103.31|328
1646040300000|2022-02-28 09:25:00|104.44|103.34|104.33|103.23|104.46|103.36|104.26|103.16|274
1646040600000|2022-02-28 09:30:00|104.32|103.22|104.26|103.16|104.33|103.23|104.11|103.01|190
1646040900000|2022-02-28 09:35:00|104.27|103.17|104.36|103.26|104.41|103.31|104.24|103.14|181
1646041200000|2022-02-28 09:40:00|104.37|103.27|104.43|103.33|104.53|103.43|104.33|103.23|179
1646041500000|2022-02-28 09:45:00|104.44|103.34|104.32|103.22|104.55|103.45|104.21|103.11|264
1646041800000|2022-02-28 09:50:00|104.33|103.23|104.25|103.15|104.33|103.23|104.05|102.95|255
1646042100000|2022-02-28 09:55:00|104.26|103.16|103.45|102.35|104.41|103.31|103.43|102.33|350
1646042400000|2022-02-28 10:00:00|103.46|102.36|103.93|102.83|104.05|102.95|103.45|102.35|345
1646042700000|2022-02-28 10:05:00|103.92|102.82|103.64|102.54|104.04|102.94|103.45|102.35|268
1646043000000|2022-02-28 10:10:00|103.65|102.55|103.65|102.55|103.75|102.65|103.56|102.46|241
1646043300000|2022-02-28 10:15:00|103.66|102.56|103.91|102.81|103.94|102.84|103.65|102.55|314
1646043600000|2022-02-28 10:20:00|103.9|102.8|104.18|103.08|104.25|103.15|103.9|102.8|284
1646043900000|2022-02-28 10:25:00|104.19|103.09|104.07|102.97|104.3|103.2|104.06|102.96|256
1646044200000|2022-02-28 10:30:00|104.08|102.98|104.25|103.15|104.38|103.28|103.97|102.87|361
1646044500000|2022-02-28 10:35:00|104.26|103.16|104.5|103.4|104.58|103.48|104.22|103.12|422
1646044800000|2022-02-28 10:40:00|104.49|103.39|104.46|103.36|104.55|103.45|104.43|103.33|367
1646045100000|2022-02-28 10:45:00|104.45|103.35|104.33|103.23|104.71|103.61|104.26|103.16|419
1646045400000|2022-02-28 10:50:00|104.32|103.22|104.3|103.2|104.38|103.28|104.15|103.05|326
1646045700000|2022-02-28 10:55:00|104.31|103.21|104.37|103.27|104.42|103.32|104.15|103.05|378
1646046000000|2022-02-28 11:00:00|104.38|103.28|104.23|103.13|104.65|103.55|104.23|103.13|345
1646046300000|2022-02-28 11:05:00|104.24|103.14|104.06|102.96|104.25|103.15|104.03|102.93|296
1646046600000|2022-02-28 11:10:00|104.07|102.97|103.97|102.87|104.09|102.99|103.95|102.85|321
1646046900000|2022-02-28 11:15:00|103.96|102.86|103.92|102.82|104.15|103.05|103.8|102.7|269
1646047200000|2022-02-28 11:20:00|103.91|102.81|103.94|102.84|104.02|102.92|103.63|102.53|347
1646047500000|2022-02-28 11:25:00|103.95|102.85|104.22|103.12|104.24|103.14|103.94|102.84|282
1646047800000|2022-02-28 11:30:00|104.21|103.11|103.91|102.81|104.23|103.13|103.7|102.6|383
1646048100000|2022-02-28 11:35:00|103.88|102.78|104.06|102.96|104.13|103.03|103.87|102.77|304
1646048400000|2022-02-28 11:40:00|104.07|102.97|104.03|102.93|104.26|103.16|103.99|102.89|377
1646048700000|2022-02-28 11:45:00|104.02|102.92|104.2|103.1|104.26|103.16|103.99|102.89|340
1646049000000|2022-02-28 11:50:00|104.21|103.11|104.17|103.07|104.31|103.21|104.01|102.91|365
1646049300000|2022-02-28 11:55:00|104.18|103.08|104.25|103.15|104.42|103.32|104.13|103.03|312
1646049600000|2022-02-28 12:00:00|104.27|103.17|104.42|103.32|104.42|103.32|104.11|103.01|232
1646049900000|2022-02-28 12:05:00|104.43|103.33|104.04|102.94|104.87|103.77|104.04|102.94|306
1646050200000|2022-02-28 12:10:00|104.05|102.95|104.2|103.1|104.25|103.15|103.88|102.78|296
1646050500000|2022-02-28 12:15:00|104.18|103.08|104.74|103.64|104.75|103.65|104.09|102.99|393
1646050800000|2022-02-28 12:20:00|104.73|103.63|104.91|103.81|105.17|104.07|104.61|103.51|599
1646051100000|2022-02-28 12:25:00|104.94|103.84|104.6|103.5|104.95|103.85|104.54|103.44|429
1646051400000|2022-02-28 12:30:00|104.63|103.53|104.71|103.61|104.73|103.63|104.52|103.42|300
1646051700000|2022-02-28 12:35:00|104.72|103.62|104.91|103.81|104.92|103.82|104.61|103.51|217
1646052000000|2022-02-28 12:40:00|104.92|103.82|104.64|103.54|105.15|104.05|104.44|103.34|370
1646052300000|2022-02-28 12:45:00|104.65|103.55|104.61|103.51|104.82|103.72|104.49|103.39|315
1646052600000|2022-02-28 12:50:00|104.6|103.5|104.5|103.4|104.72|103.62|104.4|103.3|227
1646052900000|2022-02-28 12:55:00|104.49|103.39|103.82|102.72|104.49|103.39|103.74|102.64|324
1646053200000|2022-02-28 13:00:00|103.81|102.71|103.87|102.77|104.06|102.96|103.62|102.52|467
1646053500000|2022-02-28 13:05:00|103.86|102.76|104.01|102.91|104.15|103.05|103.84|102.74|405
1646053800000|2022-02-28 13:10:00|104.02|102.92|104.01|102.91|104.26|103.16|104|102.9|387
1646054100000|2022-02-28 13:15:00|104.03|102.93|103.96|102.86|104.14|103.04|103.84|102.74|276
1646054400000|2022-02-28 13:20:00|103.95|102.85|103.46|102.36|104.08|102.98|103.31|102.21|279
1646054700000|2022-02-28 13:25:00|103.45|102.35|103.65|102.55|103.71|102.61|103.21|102.11|335
1646055000000|2022-02-28 13:30:00|103.64|102.54|103.41|102.31|103.81|102.71|103.25|102.15|325
1646055300000|2022-02-28 13:35:00|103.42|102.32|103.41|102.31|103.5|102.4|103.22|102.12|257
1646055600000|2022-02-28 13:40:00|103.4|102.3|103.62|102.52|103.71|102.61|103.38|102.28|289
1646055900000|2022-02-28 13:45:00|103.63|102.53|103.53|102.43|103.76|102.66|103.45|102.35|351
1646056200000|2022-02-28 13:50:00|103.52|102.42|103.48|102.38|103.72|102.62|103.47|102.37|383
1646056500000|2022-02-28 13:55:00|103.47|102.37|103.42|102.32|103.61|102.51|103.41|102.31|305
1646056800000|2022-02-28 14:00:00|103.41|102.31|103.48|102.38|103.55|102.45|103.39|102.29|321
1646057100000|2022-02-28 14:05:00|103.49|102.39|103.7|102.6|103.73|102.63|103.35|102.25|370
1646057400000|2022-02-28 14:10:00|103.72|102.62|104.05|102.95|104.19|103.09|103.65|102.55|442
1646057700000|2022-02-28 14:15:00|104.06|102.96|105.42|104.32|105.61|104.51|104.05|102.95|613
1646058000000|2022-02-28 14:20:00|105.4|104.3|104.91|103.81|105.4|104.3|104.89|103.79|449
1646058300000|2022-02-28 14:25:00|104.9|103.8|105.75|104.65|105.88|104.78|104.82|103.72|468
1646058600000|2022-02-28 14:30:00|105.76|104.66|106.16|105.06|106.29|105.19|105.73|104.63|550
1646058900000|2022-02-28 14:35:00|106.17|105.07|105.91|104.81|106.31|105.21|105.76|104.66|515
1646059200000|2022-02-28 14:40:00|105.92|104.82|105.83|104.73|106.02|104.92|105.74|104.64|468
1646059500000|2022-02-28 14:45:00|105.84|104.74|105.59|104.49|106.07|104.97|105.53|104.43|437
1646059800000|2022-02-28 14:50:00|105.61|104.51|106.57|105.47|106.69|105.59|105.54|104.44|501
1646060100000|2022-02-28 14:55:00|106.58|105.48|107.28|106.18|107.55|106.45|106.56|105.46|528
1646060400000|2022-02-28 15:00:00|107.27|106.17|106.72|105.62|107.54|106.44|106.53|105.43|495
1646060700000|2022-02-28 15:05:00|106.76|105.66|106.67|105.57|106.96|105.86|106.62|105.52|424
1646061000000|2022-02-28 15:10:00|106.68|105.58|106.97|105.87|107.03|105.93|106.65|105.55|420
1646061300000|2022-02-28 15:15:00|106.98|105.88|108.4|107.3|108.47|107.37|106.97|105.87|631
1646061600000|2022-02-28 15:20:00|108.37|107.27|108.61|107.51|109.22|108.12|108.25|107.15|672
1646061900000|2022-02-28 15:25:00|108.59|107.49|108.54|107.44|108.78|107.68|108.2|107.1|546
1646062200000|2022-02-28 15:30:00|108.53|107.43|109.13|108.03|109.34|108.24|108.5|107.4|516
1646062500000|2022-02-28 15:35:00|109.12|108.02|109.16|108.06|109.43|108.33|109.01|107.91|512
1646062800000|2022-02-28 15:40:00|109.18|108.08|109.08|107.98|109.5|108.4|109.03|107.93|410
1646063100000|2022-02-28 15:45:00|109.07|107.97|109.32|108.22|109.46|108.36|109|107.9|379
1646063400000|2022-02-28 15:50:00|109.31|108.21|109.65|108.55|109.79|108.69|109.31|108.21|408
1646063700000|2022-02-28 15:55:00|109.66|108.56|110.16|109.06|110.23|109.13|109.65|108.55|477
1646064000000|2022-02-28 16:00:00|110.15|109.05|110.67|109.57|110.96|109.86|109.9|108.8|609
1646064300000|2022-02-28 16:05:00|110.68|109.58|109.89|108.79|110.68|109.58|109.61|108.51|564
1646064600000|2022-02-28 16:10:00|109.88|108.78|109.73|108.63|109.95|108.85|109.49|108.39|548
1646064900000|2022-02-28 16:15:00|109.74|108.64|109.95|108.85|109.96|108.86|109.39|108.29|651
1646065200000|2022-02-28 16:20:00|109.96|108.86|110.37|109.27|110.43|109.33|109.76|108.66|575
1646065500000|2022-02-28 16:25:00|110.36|109.26|110.19|109.09|110.56|109.46|110.16|109.06|578
1646065800000|2022-02-28 16:30:00|110.2|109.1|109.96|108.86|110.27|109.17|109.92|108.82|363
1646066100000|2022-02-28 16:35:00|109.97|108.87|110.08|108.98|110.14|109.04|109.75|108.65|618
1646066400000|2022-02-28 16:40:00|110.07|108.97|110.05|108.95|110.53|109.43|110.04|108.94|550
1646066700000|2022-02-28 16:45:00|110.06|108.96|109.48|108.38|110.17|109.07|109.18|108.08|541
1646067000000|2022-02-28 16:50:00|109.52|108.42|109.42|108.32|109.57|108.47|109.32|108.22|491
1646067300000|2022-02-28 16:55:00|109.43|108.33|109.42|108.32|109.57|108.47|109.35|108.25|397
1646067600000|2022-02-28 17:00:00|109.41|108.31|109.25|108.15|109.53|108.43|109.23|108.13|449
1646067900000|2022-02-28 17:05:00|109.24|108.14|108.62|107.52|109.25|108.15|108.52|107.42|518
1646068200000|2022-02-28 17:10:00|108.63|107.53|108.42|107.32|108.76|107.66|108.38|107.28|503
1646068500000|2022-02-28 17:15:00|108.41|107.31|108.66|107.56|108.66|107.56|107.88|106.78|505
1646068800000|2022-02-28 17:20:00|108.65|107.55|108.57|107.47|108.92|107.82|108.45|107.35|413
1646069100000|2022-02-28 17:25:00|108.58|107.48|108.83|107.73|108.85|107.75|108.58|107.48|393
1646069400000|2022-02-28 17:30:00|108.82|107.72|108.6|107.5|109.11|108.01|108.55|107.45|466
1646069700000|2022-02-28 17:35:00|108.61|107.51|108.62|107.52|108.81|107.71|108.52|107.42|436
1646070000000|2022-02-28 17:40:00|108.61|107.51|108.55|107.45|108.72|107.62|108.49|107.39|387
1646070300000|2022-02-28 17:45:00|108.56|107.46|108.64|107.54|108.66|107.56|108.4|107.3|372
1646070600000|2022-02-28 17:50:00|108.65|107.55|109.04|107.94|109.07|107.97|108.63|107.53|519
1646070900000|2022-02-28 17:55:00|109.02|107.92|109.73|108.63|109.73|108.63|109|107.9|597
1646071200000|2022-02-28 18:00:00|109.77|108.67|109.86|108.76|109.93|108.83|109.57|108.47|557
1646071500000|2022-02-28 18:05:00|109.88|108.78|109.71|108.61|109.95|108.85|109.43|108.33|473
1646071800000|2022-02-28 18:10:00|109.76|108.66|109.8|108.7|110.01|108.91|109.64|108.54|393
1646072100000|2022-02-28 18:15:00|109.81|108.71|109.64|108.54|109.88|108.78|109.47|108.37|477
1646072400000|2022-02-28 18:20:00|109.63|108.53|109.65|108.55|109.78|108.68|109.5|108.4|396
1646072700000|2022-02-28 18:25:00|109.64|108.54|109.5|108.4|109.74|108.64|109.39|108.29|417
1646073000000|2022-02-28 18:30:00|109.49|108.39|109.63|108.53|109.75|108.65|109.42|108.32|418
1646073300000|2022-02-28 18:35:00|109.62|108.52|109.53|108.43|109.83|108.73|109.51|108.41|391
1646073600000|2022-02-28 18:40:00|109.54|108.44|109.6|108.5|109.65|108.55|109.45|108.35|485
1646073900000|2022-02-28 18:45:00|109.62|108.52|109.71|108.61|109.74|108.64|109.55|108.45|327
1646074200000|2022-02-28 18:50:00|109.72|108.62|109.77|108.67|109.83|108.73|109.65|108.55|440
1646074500000|2022-02-28 18:55:00|109.75|108.65|109.78|108.68|109.93|108.83|109.75|108.65|381
1646074800000|2022-02-28 19:00:00|109.77|108.67|109.35|108.25|109.8|108.7|109.28|108.18|379
1646075100000|2022-02-28 19:05:00|109.34|108.24|109.32|108.22|109.44|108.34|109.25|108.15|316
1646075400000|2022-02-28 19:10:00|109.31|108.21|109.6|108.5|109.84|108.74|109.31|108.21|400
1646075700000|2022-02-28 19:15:00|109.62|108.52|109.81|108.71|109.84|108.74|109.56|108.46|401
1646076000000|2022-02-28 19:20:00|109.82|108.72|109.53|108.43|109.83|108.73|109.45|108.35|442
1646076300000|2022-02-28 19:25:00|109.54|108.44|109.55|108.45|109.65|108.55|109.44|108.34|357
1646076600000|2022-02-28 19:30:00|109.56|108.46|109.62|108.52|109.72|108.62|109.51|108.41|336
1646076900000|2022-02-28 19:35:00|109.61|108.51|109.71|108.61|109.73|108.63|109.57|108.47|340
1646077200000|2022-02-28 19:40:00|109.69|108.59|109.95|108.85|110.05|108.95|109.67|108.57|373
1646077500000|2022-02-28 19:45:00|109.96|108.86|109.73|108.63|110.05|108.95|109.7|108.6|337
1646077800000|2022-02-28 19:50:00|109.72|108.62|109.93|108.83|109.95|108.85|109.65|108.55|295
1646078100000|2022-02-28 19:55:00|109.94|108.84|109.97|108.87|110.04|108.94|109.92|108.82|361
1646078400000|2022-02-28 20:00:00|109.96|108.86|110.34|109.24|110.44|109.34|109.93|108.83|456
1646078700000|2022-02-28 20:05:00|110.36|109.26|110.13|109.03|110.36|109.26|109.75|108.65|500
1646079000000|2022-02-28 20:10:00|110.14|109.04|110.07|108.97|110.15|109.05|109.91|108.81|441
1646079300000|2022-02-28 20:15:00|110.08|108.98|110.35|109.25|110.43|109.33|109.92|108.82|382
1646079600000|2022-02-28 20:20:00|110.36|109.26|110.56|109.46|110.93|109.83|110.35|109.25|507
1646079900000|2022-02-28 20:25:00|110.55|109.45|110.65|109.55|110.83|109.73|110.43|109.33|470
1646080200000|2022-02-28 20:30:00|110.64|109.54|110.2|109.1|110.66|109.56|110.05|108.95|449
1646080500000|2022-02-28 20:35:00|110.19|109.09|110.14|109.04|110.2|109.1|110.01|108.91|387
1646080800000|2022-02-28 20:40:00|110.15|109.05|110.44|109.34|110.46|109.36|110.14|109.04|396
1646081100000|2022-02-28 20:45:00|110.45|109.35|110.73|109.63|110.82|109.72|110.34|109.24|506
1646081400000|2022-02-28 20:50:00|110.72|109.62|110.64|109.54|110.81|109.71|110.45|109.35|500
1646081700000|2022-02-28 20:55:00|110.65|109.55|110.37|109.27|110.77|109.67|110.29|109.19|553
1646082000000|2022-02-28 21:00:00|110.38|109.28|110.03|108.93|110.39|109.29|109.79|108.69|548
1646082300000|2022-02-28 21:05:00|110.04|108.94|110|108.9|110.11|109.01|109.87|108.77|404
1646082600000|2022-02-28 21:10:00|110.01|108.91|110.36|109.26|110.41|109.31|110.01|108.91|372
1646082900000|2022-02-28 21:15:00|110.35|109.25|110.2|109.1|110.5|109.4|110.11|109.01|353
1646083200000|2022-02-28 21:20:00|110.21|109.11|110.33|109.23|110.35|109.25|110.05|108.95|346
1646083500000|2022-02-28 21:25:00|110.34|109.24|110.33|109.23|110.43|109.33|110.22|109.12|332
1646083800000|2022-02-28 21:30:00|110.32|109.22|110.54|109.44|110.54|109.44|110.12|109.02|349
1646084100000|2022-02-28 21:35:00|110.53|109.43|110.62|109.52|110.76|109.66|110.43|109.33|362
1646084400000|2022-02-28 21:40:00|110.63|109.53|110.8|109.7|110.85|109.75|110.57|109.47|441
1646084700000|2022-02-28 21:45:00|110.81|109.71|110.95|109.85|111.04|109.94|110.67|109.57|432
1646085000000|2022-02-28 21:50:00|110.97|109.87|111.47|110.37|111.47|110.37|110.92|109.82|312
1646085300000|2022-02-28 21:55:00|111.45|110.35|111.13|110.03|111.45|110.35|111.06|109.96|397
1646085600000|2022-02-28 22:00:00|111.14|110.04|111.24|110.14|111.24|110.14|111.13|110.03|169
1646085900000|2022-02-28 22:05:00|111.23|110.13|111.55|110.45|111.65|110.55|111.15|110.05|230
1646086200000|2022-02-28 22:10:00|111.56|110.46|111.09|109.99|111.56|110.46|111.07|109.97|264
1646086500000|2022-02-28 22:15:00|111.08|109.98|111.42|110.32|111.46|110.36|111.04|109.94|369
1646086800000|2022-02-28 22:20:00|111.43|110.33|111.51|110.41|111.62|110.52|111.23|110.13|395
1646087100000|2022-02-28 22:25:00|111.5|110.4|111.56|110.46|111.56|110.46|111.33|110.23|278
1646087400000|2022-02-28 22:30:00|111.57|110.47|113.15|112.05|113.15|112.05|111.56|110.46|620
1646087700000|2022-02-28 22:35:00|113.17|112.07|113.57|112.47|114.22|113.12|113.01|111.91|780
1646088000000|2022-02-28 22:40:00|113.59|112.49|113.55|112.45|113.81|112.71|113.39|112.29|573
1646088300000|2022-02-28 22:45:00|113.53|112.43|113.74|112.64|113.77|112.67|113.21|112.11|607
1646088600000|2022-02-28 22:50:00|113.73|112.63|112.14|111.04|113.74|112.64|112.12|111.02|544
1646088900000|2022-02-28 22:55:00|112.15|111.05|112.38|111.28|112.6|111.5|112.12|111.02|650
1646089200000|2022-02-28 23:00:00|112.42|111.32|112.47|111.37|112.9|111.8|112.37|111.27|685
1646089500000|2022-02-28 23:05:00|112.46|111.36|112.74|111.64|112.78|111.68|112.34|111.24|620
1646089800000|2022-02-28 23:10:00|112.73|111.63|113.32|112.22|113.48|112.38|112.73|111.63|499
1646090100000|2022-02-28 23:15:00|113.33|112.23|113.13|112.03|113.48|112.38|113.02|111.92|626
1646090400000|2022-02-28 23:20:00|113.12|112.02|113.21|112.11|113.52|112.42|113.04|111.94|657
1646090700000|2022-02-28 23:25:00|113.2|112.1|113.8|112.7|113.83|112.73|113.13|112.03|510
1646091000000|2022-02-28 23:30:00|113.78|112.68|113.53|112.43|113.81|112.71|113.38|112.28|521
1646091300000|2022-02-28 23:35:00|113.52|112.42|114.15|113.05|114.21|113.11|113.5|112.4|489
1646091600000|2022-02-28 23:40:00|114.14|113.04|113.89|112.79|114.14|113.04|113.83|112.73|425
1646091900000|2022-02-28 23:45:00|113.9|112.8|114.03|112.93|114.04|112.94|113.75|112.65|451
1646092200000|2022-02-28 23:50:00|114.02|112.92|114.09|112.99|114.11|113.01|113.83|112.73|440
1646092500000|2022-02-28 23:55:00|114.08|112.98|114.33|113.23|114.5|113.4|114.04|112.94|587
1646092800000|2022-03-01 00:00:00|114.35|113.25|116.19|115.09|116.19|115.09|114.27|113.17|736
1646093100000|2022-03-01 00:05:00|116.18|115.08|115.67|114.57|116.57|115.47|115.25|114.15|642
1646093400000|2022-03-01 00:10:00|115.66|114.56|115.7|114.6|116.29|115.19|115.61|114.51|564
1646093700000|2022-03-01 00:15:00|115.69|114.59|115.22|114.12|115.95|114.85|115.08|113.98|513
1646094000000|2022-03-01 00:20:00|115.21|114.11|115.37|114.27|115.49|114.39|115.16|114.06|546
1646094300000|2022-03-01 00:25:00|115.38|114.28|115.48|114.38|115.56|114.46|115.24|114.14|453
1646094600000|2022-03-01 00:30:00|115.47|114.37|115.69|114.59|115.71|114.61|115.22|114.12|528
1646094900000|2022-03-01 00:35:00|115.7|114.6|115.28|114.18|115.73|114.63|115.27|114.17|546
1646095200000|2022-03-01 00:40:00|115.29|114.19|115.35|114.25|115.45|114.35|115.23|114.13|442
1646095500000|2022-03-01 00:45:00|115.36|114.26|114.66|113.56|115.68|114.58|114.61|113.51|552
1646095800000|2022-03-01 00:50:00|114.65|113.55|115.13|114.03|115.24|114.14|114.65|113.55|523
1646096100000|2022-03-01 00:55:00|115.12|114.02|115.25|114.15|115.37|114.27|115.12|114.02|418
1646096400000|2022-03-01 01:00:00|115.26|114.16|115.06|113.96|115.45|114.35|115.01|113.91|420
1646096700000|2022-03-01 01:05:00|115.04|113.94|114.78|113.68|115.15|114.05|114.77|113.67|409
1646097000000|2022-03-01 01:10:00|114.77|113.67|114.04|112.94|114.77|113.67|113.94|112.84|489
1646097300000|2022-03-01 01:15:00|114.03|112.93|114.22|113.12|114.24|113.14|113.85|112.75|448
1646097600000|2022-03-01 01:20:00|114.23|113.13|114.15|113.05|114.32|113.22|114.11|113.01|397
1646097900000|2022-03-01 01:25:00|114.18|113.08|114.02|112.92|114.19|113.09|113.85|112.75|435
1646098200000|2022-03-01 01:30:00|114.03|112.93|114.16|113.06|114.25|113.15|113.93|112.83|473
1646098500000|2022-03-01 01:35:00|114.19|113.09|114.04|112.94|114.25|113.15|114|112.9|415
1646098800000|2022-03-01 01:40:00|114.02|112.92|114|112.9|114.34|113.24|113.93|112.83|451
1646099100000|2022-03-01 01:45:00|113.98|112.88|114.05|112.95|114.09|112.99|113.95|112.85|427
1646099400000|2022-03-01 01:50:00|114.06|112.96|113.71|112.61|114.09|112.99|113.6|112.5|439
1646099700000|2022-03-01 01:55:00|113.69|112.59|113.52|112.42|113.75|112.65|113.45|112.35|389
1646100000000|2022-03-01 02:00:00|113.53|112.43|113.56|112.46|113.69|112.59|113.46|112.36|375
1646100300000|2022-03-01 02:05:00|113.55|112.45|113.09|111.99|113.57|112.47|113.06|111.96|427
1646100600000|2022-03-01 02:10:00|113.08|111.98|112.96|111.86|113.25|112.15|112.93|111.83|455
1646100900000|2022-03-01 02:15:00|112.95|111.85|113.38|112.28|113.47|112.37|112.75|111.65|539
1646101200000|2022-03-01 02:20:00|113.39|112.29|113.4|112.3|113.55|112.45|113.35|112.25|384
1646101500000|2022-03-01 02:25:00|113.41|112.31|113.02|111.92|113.48|112.38|112.92|111.82|363
1646101800000|2022-03-01 02:30:00|113.01|111.91|113.12|112.02|113.13|112.03|112.81|111.71|343
1646102100000|2022-03-01 02:35:00|113.11|112.01|113.1|112|113.44|112.34|113.04|111.94|348
1646102400000|2022-03-01 02:40:00|113.11|112.01|113.14|112.04|113.34|112.24|113.01|111.91|347
1646102700000|2022-03-01 02:45:00|113.15|112.05|113.46|112.36|113.46|112.36|113.11|112.01|285
1646103000000|2022-03-01 02:50:00|113.45|112.35|113.2|112.1|113.45|112.35|113.19|112.09|338
1646103300000|2022-03-01 02:55:00|113.19|112.09|113.34|112.24|113.46|112.36|113.13|112.03|381
1646103600000|2022-03-01 03:00:00|113.35|112.25|113.08|111.98|113.4|112.3|113.07|111.97|342
1646103900000|2022-03-01 03:05:00|113.07|111.97|112.7|111.6|113.17|112.07|112.7|111.6|404
1646104200000|2022-03-01 03:10:00|112.69|111.59|112.65|111.55|112.93|111.83|112.61|111.51|363
1646104500000|2022-03-01 03:15:00|112.66|111.56|112.77|111.67|112.79|111.69|112.51|111.41|378
1646104800000|2022-03-01 03:20:00|112.76|111.66|112.76|111.66|112.9|111.8|112.72|111.62|405
1646105100000|2022-03-01 03:25:00|112.75|111.65|112.85|111.75|112.94|111.84|112.61|111.51|248
1646105400000|2022-03-01 03:30:00|112.86|111.76|112.91|111.81|112.95|111.85|112.83|111.73|273
1646105700000|2022-03-01 03:35:00|112.92|111.82|112.79|111.69|112.92|111.82|112.72|111.62|307
1646106000000|2022-03-01 03:40:00|112.8|111.7|112.92|111.82|113.04|111.94|112.79|111.69|375
1646106300000|2022-03-01 03:45:00|112.93|111.83|112.93|111.83|113.04|111.94|112.82|111.72|295
1646106600000|2022-03-01 03:50:00|112.94|111.84|112.81|111.71|113.05|111.95|112.76|111.66|311
1646106900000|2022-03-01 03:55:00|112.82|111.72|113.15|112.05|113.19|112.09|112.8|111.7|320
1646107200000|2022-03-01 04:00:00|113.14|112.04|113.2|112.1|113.46|112.36|113.13|112.03|258
1646107500000|2022-03-01 04:05:00|113.21|112.11|113.04|111.94|113.27|112.17|113.02|111.92|201
1646107800000|2022-03-01 04:10:00|113.03|111.93|113.21|112.11|113.24|112.14|112.84|111.74|280
1646108100000|2022-03-01 04:15:00|113.2|112.1|113.01|111.91|113.22|112.12|112.92|111.82|369
1646108400000|2022-03-01 04:20:00|113.03|111.93|113.23|112.13|113.25|112.15|113.02|111.92|344
1646108700000|2022-03-01 04:25:00|113.24|112.14|113.2|112.1|113.27|112.17|113.14|112.04|225
1646109000000|2022-03-01 04:30:00|113.21|112.11|113.13|112.03|113.24|112.14|113.09|111.99|286
1646109300000|2022-03-01 04:35:00|113.14|112.04|113.14|112.04|113.22|112.12|113.04|111.94|255
1646109600000|2022-03-01 04:40:00|113.15|112.05|113.3|112.2|113.33|112.23|113.04|111.94|296
1646109900000|2022-03-01 04:45:00|113.31|112.21|113.43|112.33|113.51|112.41|113.24|112.14|349
1646110200000|2022-03-01 04:50:00|113.44|112.34|113.8|112.7|113.83|112.73|113.4|112.3|300
1646110500000|2022-03-01 04:55:00|113.79|112.69|113.62|112.52|113.85|112.75|113.54|112.44|358
1646110800000|2022-03-01 05:00:00|113.63|112.53|113.57|112.47|113.79|112.69|113.54|112.44|350
1646111100000|2022-03-01 05:05:00|113.59|112.49|113.19|112.09|113.59|112.49|113.18|112.08|319
1646111400000|2022-03-01 05:10:00|113.2|112.1|113.11|112.01|113.26|112.16|113.02|111.92|299
1646111700000|2022-03-01 05:15:00|113.1|112|112.9|111.8|113.13|112.03|112.87|111.77|286
1646112000000|2022-03-01 05:20:00|112.89|111.79|112.81|111.71|112.94|111.84|112.71|111.61|271
1646112300000|2022-03-01 05:25:00|112.8|111.7|112.84|111.74|112.95|111.85|112.72|111.62|354
1646112600000|2022-03-01 05:30:00|112.85|111.75|112.82|111.72|112.91|111.81|112.73|111.63|264
1646112900000|2022-03-01 05:35:00|112.83|111.73|112.84|111.74|112.93|111.83|112.73|111.63|278
1646113200000|2022-03-01 05:40:00|112.82|111.72|112.7|111.6|112.92|111.82|112.61|111.51|328
1646113500000|2022-03-01 05:45:00|112.71|111.61|112.96|111.86|113.02|111.92|112.36|111.26|371
1646113800000|2022-03-01 05:50:00|112.97|111.87|113.03|111.93|113.07|111.97|112.92|111.82|288
1646114100000|2022-03-01 05:55:00|113.02|111.92|112.9|111.8|113.05|111.95|112.83|111.73|289
1646114400000|2022-03-01 06:00:00|112.89|111.79|112.91|111.81|112.95|111.85|112.71|111.61|317
1646114700000|2022-03-01 06:05:00|112.88|111.78|112.28|111.18|112.9|111.8|112.24|111.14|355
1646115000000|2022-03-01 06:10:00|112.23|111.13|112.2|111.1|112.23|111.13|111.75|110.65|444
1646115300000|2022-03-01 06:15:00|112.22|111.12|112.71|111.61|112.72|111.62|112.19|111.09|333
1646115600000|2022-03-01 06:20:00|112.7|111.6|113.02|111.92|113.05|111.95|112.64|111.54|325
1646115900000|2022-03-01 06:25:00|113.04|111.94|112.73|111.63|113.04|111.94|112.65|111.55|269
1646116200000|2022-03-01 06:30:00|112.72|111.62|113.03|111.93|113.12|112.02|112.72|111.62|258
1646116500000|2022-03-01 06:35:00|113.02|111.92|112.97|111.87|113.05|111.95|112.73|111.63|365
1646116800000|2022-03-01 06:40:00|112.98|111.88|112.83|111.73|112.99|111.89|112.74|111.64|411
1646117100000|2022-03-01 06:45:00|112.84|111.74|112.88|111.78|112.96|111.86|112.75|111.65|347
1646117400000|2022-03-01 06:50:00|112.9|111.8|113.12|112.02|113.22|112.12|112.81|111.71|470
1646117700000|2022-03-01 06:55:00|113.13|112.03|113.13|112.03|113.14|112.04|113|111.9|293
1646118000000|2022-03-01 07:00:00|113.12|112.02|113.27|112.17|113.4|112.3|112.88|111.78|380
1646118300000|2022-03-01 07:05:00|113.28|112.18|113.65|112.55|113.66|112.56|113.05|111.95|440
1646118600000|2022-03-01 07:10:00|113.66|112.56|113.62|112.52|113.69|112.59|113.52|112.42|334
1646118900000|2022-03-01 07:15:00|113.63|112.53|113.48|112.38|113.63|112.53|113.38|112.28|273
1646119200000|2022-03-01 07:20:00|113.47|112.37|113.22|112.12|113.49|112.39|113.07|111.97|339
1646119500000|2022-03-01 07:25:00|113.2|112.1|113.42|112.32|113.44|112.34|113.17|112.07|330
1646119800000|2022-03-01 07:30:00|113.41|112.31|113.22|112.12|113.41|112.31|113.18|112.08|306
1646120100000|2022-03-01 07:35:00|113.2|112.1|113.24|112.14|113.28|112.18|113.09|111.99|296
1646120400000|2022-03-01 07:40:00|113.25|112.15|112.8|111.7|113.25|112.15|112.71|111.61|333
1646120700000|2022-03-01 07:45:00|112.81|111.71|112.84|111.74|113.01|111.91|112.77|111.67|361
1646121000000|2022-03-01 07:50:00|112.85|111.75|113.14|112.04|113.24|112.14|112.84|111.74|363
1646121300000|2022-03-01 07:55:00|113.16|112.06|113.31|112.21|113.33|112.23|113.1|112|296
1646121600000|2022-03-01 08:00:00|113.32|112.22|113.41|112.31|113.42|112.32|113.28|112.18|436
1646121900000|2022-03-01 08:05:00|113.42|112.32|113.14|112.04|113.43|112.33|113.01|111.91|365
1646122200000|2022-03-01 08:10:00|113.13|112.03|113.13|112.03|113.21|112.11|113.07|111.97|294
1646122500000|2022-03-01 08:15:00|113.12|112.02|113.22|112.12|113.31|112.21|113.01|111.91|316
1646122800000|2022-03-01 08:20:00|113.24|112.14|112.74|111.64|113.61|112.51|112.64|111.54|504
1646123100000|2022-03-01 08:25:00|112.75|111.65|113.06|111.96|113.06|111.96|112.44|111.34|401
1646123400000|2022-03-01 08:30:00|113.05|111.95|113.01|111.91|113.1|112|112.81|111.71|365
1646123700000|2022-03-01 08:35:00|113|111.9|113.29|112.19|113.47|112.37|113|111.9|316
1646124000000|2022-03-01 08:40:00|113.28|112.18|113.41|112.31|113.42|112.32|113.27|112.17|314
1646124300000|2022-03-01 08:45:00|113.4|112.3|113.29|112.19|113.62|112.52|113.23|112.13|382
1646124600000|2022-03-01 08:50:00|113.28|112.18|113.28|112.18|113.34|112.24|113.14|112.04|330
1646124900000|2022-03-01 08:55:00|113.27|112.17|113.53|112.43|113.63|112.53|113.14|112.04|396
1646125200000|2022-03-01 09:00:00|113.52|112.42|112.96|111.86|113.52|112.42|112.88|111.78|470
1646125500000|2022-03-01 09:05:00|112.98|111.88|112.95|111.85|113.05|111.95|112.91|111.81|358
1646125800000|2022-03-01 09:10:00|112.94|111.84|113.11|112.01|113.2|112.1|112.9|111.8|343
1646126100000|2022-03-01 09:15:00|113.1|112|113.49|112.39|113.51|112.41|113.03|111.93|343
1646126400000|2022-03-01 09:20:00|113.5|112.4|113.45|112.35|113.51|112.41|113.22|112.12|386
1646126700000|2022-03-01 09:25:00|113.46|112.36|113.09|111.99|113.5|112.4|113.01|111.91|379
1646127000000|2022-03-01 09:30:00|113.11|112.01|112.59|111.49|113.11|112.01|112.11|111.01|477
1646127300000|2022-03-01 09:35:00|112.6|111.5|111.93|110.83|112.62|111.52|111.92|110.82|440
1646127600000|2022-03-01 09:40:00|111.92|110.82|112.52|111.42|112.56|111.46|111.92|110.82|419
1646127900000|2022-03-01 09:45:00|112.51|111.41|112.83|111.73|112.94|111.84|112.5|111.4|298
1646128200000|2022-03-01 09:50:00|112.82|111.72|112.74|111.64|113.04|111.94|112.64|111.54|329
1646128500000|2022-03-01 09:55:00|112.71|111.61|112.41|111.31|112.71|111.61|112.23|111.13|384
1646128800000|2022-03-01 10:00:00|112.4|111.3|112.49|111.39|112.55|111.45|112.17|111.07|358
1646129100000|2022-03-01 10:05:00|112.48|111.38|110.82|109.72|112.49|111.39|110.82|109.72|533
1646129400000|2022-03-01 10:10:00|110.81|109.71|111.64|110.54|111.76|110.66|110.56|109.46|583
1646129700000|2022-03-01 10:15:00|111.65|110.55|111.58|110.48|112|110.9|111.51|110.41|484
1646130000000|2022-03-01 10:20:00|111.59|110.49|111.86|110.76|111.95|110.85|111.59|110.49|346
1646130300000|2022-03-01 10:25:00|111.85|110.75|111.64|110.54|112.02|110.92|111.59|110.49|349
1646130600000|2022-03-01 10:30:00|111.65|110.55|111.92|110.82|112.04|110.94|111.33|110.23|435
1646130900000|2022-03-01 10:35:00|111.93|110.83|111.68|110.58|111.95|110.85|111.57|110.47|358
1646131200000|2022-03-01 10:40:00|111.7|110.6|111.9|110.8|111.96|110.86|111.6|110.5|431
1646131500000|2022-03-01 10:45:00|111.89|110.79|112.35|111.25|112.41|111.31|111.72|110.62|423
1646131800000|2022-03-01 10:50:00|112.34|111.24|112.5|111.4|112.59|111.49|112.14|111.04|401
1646132100000|2022-03-01 10:55:00|112.49|111.39|112.63|111.53|112.72|111.62|112.18|111.08|406
1646132400000|2022-03-01 11:00:00|112.62|111.52|112.44|111.34|112.75|111.65|112.2|111.1|480
1646132700000|2022-03-01 11:05:00|112.43|111.33|112.61|111.51|112.74|111.64|112.33|111.23|375
1646133000000|2022-03-01 11:10:00|112.62|111.52|112.54|111.44|112.64|111.54|112.34|111.24|366
1646133300000|2022-03-01 11:15:00|112.53|111.43|112.82|111.72|112.83|111.73|112.42|111.32|343
1646133600000|2022-03-01 11:20:00|112.83|111.73|112.75|111.65|113.07|111.97|112.69|111.59|374
1646133900000|2022-03-01 11:25:00|112.74|111.64|112.39|111.29|113.31|112.21|112.27|111.17|507
1646134200000|2022-03-01 11:30:00|112.4|111.3|112.22|111.12|112.62|111.52|112.04|110.94|411
1646134500000|2022-03-01 11:35:00|112.23|111.13|112.32|111.22|112.38|111.28|111.95|110.85|307
1646134800000|2022-03-01 11:40:00|112.34|111.24|111.84|110.74|112.37|111.27|111.8|110.7|332
1646135100000|2022-03-01 11:45:00|111.85|110.75|111.62|110.52|111.87|110.77|111.34|110.24|409
1646135400000|2022-03-01 11:50:00|111.63|110.53|111.68|110.58|111.86|110.76|111.62|110.52|404
1646135700000|2022-03-01 11:55:00|111.69|110.59|112.13|111.03|112.13|111.03|111.63|110.53|301
1646136000000|2022-03-01 12:00:00|112.14|111.04|112.25|111.15|112.34|111.24|112.05|110.95|323
1646136300000|2022-03-01 12:05:00|112.26|111.16|112.22|111.12|112.3|111.2|111.96|110.86|345
1646136600000|2022-03-01 12:10:00|112.23|111.13|112.63|111.53|112.83|111.73|112.18|111.08|475
1646136900000|2022-03-01 12:15:00|112.64|111.54|113.15|112.05|113.23|112.13|112.55|111.45|502
1646137200000|2022-03-01 12:20:00|113.16|112.06|113.74|112.64|113.75|112.65|113.13|112.03|548
1646137500000|2022-03-01 12:25:00|113.73|112.63|113.93|112.83|113.94|112.84|113.56|112.46|565
1646137800000|2022-03-01 12:30:00|113.94|112.84|112.25|111.15|113.95|112.85|111.95|110.85|587
1646138100000|2022-03-01 12:35:00|112.26|111.16|112.04|110.94|112.5|111.4|111.79|110.69|480
1646138400000|2022-03-01 12:40:00|112.03|110.93|112.64|111.54|112.73|111.63|111.93|110.83|348
1646138700000|2022-03-01 12:45:00|112.65|111.55|113.03|111.93|113.53|112.43|112.44|111.34|506
1646139000000|2022-03-01 12:50:00|113.02|111.92|113.06|111.96|113.45|112.35|113.02|111.92|452
1646139300000|2022-03-01 12:55:00|113.05|111.95|113.56|112.46|113.57|112.47|113.05|111.95|432
1646139600000|2022-03-01 13:00:00|113.55|112.45|113.76|112.66|113.76|112.66|113.26|112.16|484
1646139900000|2022-03-01 13:05:00|113.75|112.65|113.96|112.86|114.15|113.05|113.66|112.56|647
1646140200000|2022-03-01 13:10:00|113.97|112.87|114.33|113.23|114.56|113.46|113.96|112.86|486
1646140500000|2022-03-01 13:15:00|114.32|113.22|113.54|112.44|114.36|113.26|113.12|112.02|503
1646140800000|2022-03-01 13:20:00|113.53|112.43|113.26|112.16|113.56|112.46|112.94|111.84|489
1646141100000|2022-03-01 13:25:00|113.28|112.18|113.52|112.42|113.9|112.8|113.16|112.06|517
1646141400000|2022-03-01 13:30:00|113.53|112.43|114.37|113.27|114.42|113.32|113.5|112.4|561
1646141700000|2022-03-01 13:35:00|114.36|113.26|113.99|112.89|114.47|113.37|113.95|112.85|440
1646142000000|2022-03-01 13:40:00|113.98|112.88|113.95|112.85|114.05|112.95|113.79|112.69|333
1646142300000|2022-03-01 13:45:00|113.92|112.82|115.11|114.01|115.26|114.16|113.92|112.82|438
1646142600000|2022-03-01 13:50:00|115.1|114|115.78|114.68|115.84|114.74|115.07|113.97|477
1646142900000|2022-03-01 13:55:00|115.77|114.67|115.55|114.45|115.97|114.87|115.45|114.35|528
1646143200000|2022-03-01 14:00:00|115.56|114.46|116.19|115.09|116.46|115.36|115.45|114.35|526
1646143500000|2022-03-01 14:05:00|116.18|115.08|115.86|114.76|116.37|115.27|115.75|114.65|419
1646143800000|2022-03-01 14:10:00|115.88|114.78|115.86|114.76|116.09|114.99|115.73|114.63|382
1646144100000|2022-03-01 14:15:00|115.87|114.77|115.74|114.64|116.25|115.15|115.58|114.48|448
1646144400000|2022-03-01 14:20:00|115.76|114.66|115.23|114.13|115.84|114.74|115.09|113.99|439
1646144700000|2022-03-01 14:25:00|115.24|114.14|114.74|113.64|115.54|114.44|114.73|113.63|487
1646145000000|2022-03-01 14:30:00|114.7|113.6|113.16|112.06|115.11|114.01|112.3|111.2|608
1646145300000|2022-03-01 14:35:00|113.17|112.07|114.37|113.27|114.43|113.33|113.17|112.07|544
1646145600000|2022-03-01 14:40:00|114.36|113.26|113.67|112.57|114.4|113.3|113.44|112.34|484
1646145900000|2022-03-01 14:45:00|113.7|112.6|113.45|112.35|113.82|112.72|113.08|111.98|464
1646146200000|2022-03-01 14:50:00|113.46|112.36|113.22|112.12|113.62|112.52|112.62|111.52|524
1646146500000|2022-03-01 14:55:00|113.24|112.14|113.44|112.34|113.97|112.87|113.07|111.97|454
1646146800000|2022-03-01 15:00:00|113.45|112.35|113.12|112.02|113.94|112.84|112.54|111.44|534
1646147100000|2022-03-01 15:05:00|113.13|112.03|113.49|112.39|113.85|112.75|113.04|111.94|433
1646147400000|2022-03-01 15:10:00|113.48|112.38|112.91|111.81|113.48|112.38|112.71|111.61|416
1646147700000|2022-03-01 15:15:00|112.94|111.84|114.03|112.93|114.11|113.01|112.93|111.83|433
1646148000000|2022-03-01 15:20:00|114.01|112.91|113.77|112.67|114.23|113.13|113.65|112.55|426
1646148300000|2022-03-01 15:25:00|113.78|112.68|113.43|112.33|113.88|112.78|113.25|112.15|345
1646148600000|2022-03-01 15:30:00|113.44|112.34|113.3|112.2|113.74|112.64|113.14|112.04|458
1646148900000|2022-03-01 15:35:00|113.27|112.17|113.06|111.96|113.29|112.19|112.7|111.6|442
1646149200000|2022-03-01 15:40:00|113.03|111.93|112.33|111.23|113.06|111.96|112.05|110.95|485
1646149500000|2022-03-01 15:45:00|112.34|111.24|112.47|111.37|112.55|111.45|112.12|111.02|473
1646149800000|2022-03-01 15:50:00|112.48|111.38|112.88|111.78|113.01|111.91|112.45|111.35|447
1646150100000|2022-03-01 15:55:00|112.86|111.76|112.77|111.67|112.88|111.78|112.55|111.45|406
1646150400000|2022-03-01 16:00:00|112.76|111.66|113.07|111.97|113.22|112.12|112.32|111.22|515
1646150700000|2022-03-01 16:05:00|113.08|111.98|112.35|111.25|113.22|112.12|112.34|111.24|443
1646151000000|2022-03-01 16:10:00|112.36|111.26|113.08|111.98|113.08|111.98|112.27|111.17|355
1646151300000|2022-03-01 16:15:00|113.1|112|113.65|112.55|114|112.9|113.09|111.99|418
1646151600000|2022-03-01 16:20:00|113.64|112.54|113.32|112.22|113.75|112.65|113.26|112.16|410
1646151900000|2022-03-01 16:25:00|113.33|112.23|112.49|111.39|113.36|112.26|112.45|111.35|350
1646152200000|2022-03-01 16:30:00|112.5|111.4|111.92|110.82|112.66|111.56|111.72|110.62|510
1646152500000|2022-03-01 16:35:00|111.94|110.84|112.36|111.26|112.42|111.32|111.72|110.62|404
1646152800000|2022-03-01 16:40:00|112.35|111.25|112.27|111.17|112.54|111.44|112.12|111.02|377
1646153100000|2022-03-01 16:45:00|112.3|111.2|111.62|110.52|112.3|111.2|111.31|110.21|434
1646153400000|2022-03-01 16:50:00|111.64|110.54|111.34|110.24|111.72|110.62|111.13|110.03|456
1646153700000|2022-03-01 16:55:00|111.33|110.23|111.64|110.54|111.66|110.56|111.06|109.96|401
1646154000000|2022-03-01 17:00:00|111.63|110.53|112.14|111.04|112.14|111.04|111.55|110.45|419
1646154300000|2022-03-01 17:05:00|112.13|111.03|112.66|111.56|112.69|111.59|112.13|111.03|372
1646154600000|2022-03-01 17:10:00|112.65|111.55|113.32|112.22|113.35|112.25|112.63|111.53|342
1646154900000|2022-03-01 17:15:00|113.33|112.23|113.85|112.75|114.11|113.01|113.23|112.13|478
1646155200000|2022-03-01 17:20:00|113.84|112.74|113.16|112.06|113.84|112.74|113.04|111.94|376
1646155500000|2022-03-01 17:25:00|113.15|112.05|112.85|111.75|113.15|112.05|112.7|111.6|354
1646155800000|2022-03-01 17:30:00|112.83|111.73|113.26|112.16|113.26|112.16|112.54|111.44|362
1646156100000|2022-03-01 17:35:00|113.27|112.17|112.93|111.83|113.28|112.18|112.75|111.65|287
1646156400000|2022-03-01 17:40:00|112.92|111.82|113.09|111.99|113.2|112.1|112.92|111.82|286
1646156700000|2022-03-01 17:45:00|113.08|111.98|113.37|112.27|113.39|112.29|112.8|111.7|336
1646157000000|2022-03-01 17:50:00|113.36|112.26|113.08|111.98|113.61|112.51|113.03|111.93|329
1646157300000|2022-03-01 17:55:00|113.06|111.96|112.86|111.76|113.06|111.96|112.54|111.44|284
1646157600000|2022-03-01 18:00:00|112.87|111.77|112.76|111.66|113.1|112|112.74|111.64|341
1646157900000|2022-03-01 18:05:00|112.77|111.67|112.64|111.54|112.86|111.76|112.44|111.34|331
1646158200000|2022-03-01 18:10:00|112.63|111.53|112.52|111.42|112.64|111.54|112.14|111.04|288
1646158500000|2022-03-01 18:15:00|112.54|111.44|112.86|111.76|113.07|111.97|112.43|111.33|280
1646158800000|2022-03-01 18:20:00|112.87|111.77|112.83|111.73|113.05|111.95|112.82|111.72|245
1646159100000|2022-03-01 18:25:00|112.84|111.74|112.82|111.72|112.95|111.85|112.69|111.59|250
1646159400000|2022-03-01 18:30:00|112.81|111.71|113.28|112.18|113.35|112.25|112.79|111.69|329
1646159700000|2022-03-01 18:35:00|113.27|112.17|113.54|112.44|113.54|112.44|113.22|112.12|301
1646160000000|2022-03-01 18:40:00|113.56|112.46|113.52|112.42|113.56|112.46|113.27|112.17|303
1646160300000|2022-03-01 18:45:00|113.53|112.43|113.46|112.36|113.72|112.62|113.38|112.28|355
1646160600000|2022-03-01 18:50:00|113.47|112.37|113.11|112.01|113.51|112.41|113.05|111.95|308
1646160900000|2022-03-01 18:55:00|113.1|112|113.13|112.03|113.3|112.2|113.04|111.94|241
1646161200000|2022-03-01 19:00:00|113.12|112.02|112.87|111.77|113.14|112.04|112.85|111.75|232
1646161500000|2022-03-01 19:05:00|112.85|111.75|112.84|111.74|113.1|112|112.64|111.54|264
1646161800000|2022-03-01 19:10:00|112.85|111.75|112.78|111.68|112.88|111.78|112.58|111.48|280
1646162100000|2022-03-01 19:15:00|112.8|111.7|113.25|112.15|113.27|112.17|112.78|111.68|291
1646162400000|2022-03-01 19:20:00|113.24|112.14|113.37|112.27|113.54|112.44|113.18|112.08|296
1646162700000|2022-03-01 19:25:00|113.38|112.28|113.51|112.41|113.64|112.54|113.31|112.21|292
1646163000000|2022-03-01 19:30:00|113.49|112.39|113.18|112.08|113.58|112.48|113.16|112.06|321
1646163300000|2022-03-01 19:35:00|113.2|112.1|112.96|111.86|113.26|112.16|112.9|111.8|286
1646163600000|2022-03-01 19:40:00|112.95|111.85|112.94|111.84|112.97|111.87|112.77|111.67|248
1646163900000|2022-03-01 19:45:00|112.95|111.85|112.52|111.42|113|111.9|112.51|111.41|317
1646164200000|2022-03-01 19:50:00|112.51|111.41|112.3|111.2|112.58|111.48|112.21|111.11|249
1646164500000|2022-03-01 19:55:00|112.31|111.21|112.36|111.26|112.41|111.31|112.19|111.09|285
1646164800000|2022-03-01 20:00:00|112.37|111.27|112.71|111.61|112.71|111.61|112.28|111.18|333
1646165100000|2022-03-01 20:05:00|112.7|111.6|112.32|111.22|113.02|111.92|112.3|111.2|344
1646165400000|2022-03-01 20:10:00|112.34|111.24|112.78|111.68|112.92|111.82|112.06|110.96|338
1646165700000|2022-03-01 20:15:00|112.79|111.69|112.68|111.58|113.05|111.95|112.49|111.39|426
1646166000000|2022-03-01 20:20:00|112.69|111.59|112.76|111.66|112.88|111.78|112.42|111.32|340
1646166300000|2022-03-01 20:25:00|112.75|111.65|112.6|111.5|112.94|111.84|112.56|111.46|320
1646166600000|2022-03-01 20:30:00|112.57|111.47|112.64|111.54|112.65|111.55|112.31|111.21|329
1646166900000|2022-03-01 20:35:00|112.63|111.53|112.85|111.75|112.86|111.76|112.54|111.44|304
1646167200000|2022-03-01 20:40:00|112.84|111.74|112.51|111.41|112.97|111.87|112.43|111.33|343
1646167500000|2022-03-01 20:45:00|112.5|111.4|112.1|111|112.58|111.48|112.1|111|349
1646167800000|2022-03-01 20:50:00|112.11|111.01|112.43|111.33|112.45|111.35|112|110.9|328
1646168100000|2022-03-01 20:55:00|112.42|111.32|112.2|111.1|112.52|111.42|112.15|111.05|400
1646168400000|2022-03-01 21:00:00|112.21|111.11|112.75|111.65|112.76|111.66|112.21|111.11|391
1646168700000|2022-03-01 21:05:00|112.74|111.64|112.54|111.44|112.77|111.67|112.42|111.32|333
1646169000000|2022-03-01 21:10:00|112.53|111.43|112.43|111.33|112.75|111.65|112.4|111.3|275
1646169300000|2022-03-01 21:15:00|112.42|111.32|112.25|111.15|112.43|111.33|111.56|110.46|438
1646169600000|2022-03-01 21:20:00|112.24|111.14|112.12|111.02|112.49|111.39|111.85|110.75|357
1646169900000|2022-03-01 21:25:00|112.13|111.03|112.35|111.25|112.6|111.5|112.13|111.03|309
1646170200000|2022-03-01 21:30:00|112.36|111.26|112.07|110.97|112.59|111.49|111.88|110.78|342
1646170500000|2022-03-01 21:35:00|112.06|110.96|112.04|110.94|112.19|111.09|111.93|110.83|312
1646170800000|2022-03-01 21:40:00|112.05|110.95|111.87|110.77|112.22|111.12|111.83|110.73|340
1646171100000|2022-03-01 21:45:00|111.88|110.78|112.21|111.11|112.45|111.35|111.87|110.77|359
1646171400000|2022-03-01 21:50:00|112.22|111.12|112.05|110.95|112.39|111.29|111.96|110.86|258
1646171700000|2022-03-01 21:55:00|112.04|110.94|112.12|111.02|112.47|111.37|112.04|110.94|359
1646172000000|2022-03-01 22:00:00|112.11|111.01|112.06|110.96|112.27|111.17|111.97|110.87|193
1646172300000|2022-03-01 22:05:00|112.07|110.97|112.16|111.06|112.25|111.15|111.99|110.89|162
1646172600000|2022-03-01 22:10:00|112.17|111.07|112.29|111.19|112.3|111.2|112.06|110.96|201
1646172900000|2022-03-01 22:15:00|112.28|111.18|112.28|111.18|112.41|111.31|112.22|111.12|234
1646173200000|2022-03-01 22:20:00|112.27|111.17|112.97|111.87|113.01|111.91|112.26|111.16|314
1646173500000|2022-03-01 22:25:00|112.96|111.86|112.82|111.72|112.98|111.88|112.73|111.63|292
1646173800000|2022-03-01 22:30:00|112.81|111.71|112.9|111.8|112.91|111.81|112.72|111.62|249
1646174100000|2022-03-01 22:35:00|112.91|111.81|113.12|112.02|113.25|112.15|112.9|111.8|184
1646174400000|2022-03-01 22:40:00|113.11|112.01|113.78|112.68|113.8|112.7|113.08|111.98|275
1646174700000|2022-03-01 22:45:00|113.77|112.67|113.33|112.23|113.77|112.67|113.31|112.21|338
1646175000000|2022-03-01 22:50:00|113.34|112.24|112.7|111.6|113.4|112.3|112.65|111.55|365
1646175300000|2022-03-01 22:55:00|112.69|111.59|112.6|111.5|112.75|111.65|112.4|111.3|318
1646175600000|2022-03-01 23:00:00|112.61|111.51|112.75|111.65|112.84|111.74|112.6|111.5|301
1646175900000|2022-03-01 23:05:00|112.76|111.66|112.76|111.66|113.01|111.91|112.66|111.56|375
1646176200000|2022-03-01 23:10:00|112.75|111.65|112.63|111.53|112.77|111.67|112.33|111.23|428
1646176500000|2022-03-01 23:15:00|112.62|111.52|112.86|111.76|112.86|111.76|112.45|111.35|403
1646176800000|2022-03-01 23:20:00|112.83|111.73|112.94|111.84|113.01|111.91|112.76|111.66|256
1646177100000|2022-03-01 23:25:00|112.97|111.87|112.82|111.72|113.05|111.95|112.81|111.71|315
1646177400000|2022-03-01 23:30:00|112.81|111.71|112.8|111.7|112.83|111.73|112.45|111.35|341
1646177700000|2022-03-01 23:35:00|112.77|111.67|113.07|111.97|113.25|112.15|112.72|111.62|372
1646178000000|2022-03-01 23:40:00|113.06|111.96|113.12|112.02|113.17|112.07|112.94|111.84|291
1646178300000|2022-03-01 23:45:00|113.13|112.03|113.13|112.03|113.16|112.06|112.97|111.87|278
1646178600000|2022-03-01 23:50:00|113.14|112.04|113.08|111.98|113.33|112.23|113.05|111.95|308
1646178900000|2022-03-01 23:55:00|113.07|111.97|113.17|112.07|113.23|112.13|113.07|111.97|239
1646179200000|2022-03-02 00:00:00|113.18|112.08|113.06|111.96|113.27|112.17|112.44|111.34|374
1646179500000|2022-03-02 00:05:00|113.07|111.97|112.42|111.32|113.32|112.22|112.33|111.23|402
1646179800000|2022-03-02 00:10:00|112.43|111.33|112.98|111.88|112.99|111.89|112.43|111.33|301
1646180100000|2022-03-02 00:15:00|112.96|111.86|112.8|111.7|112.97|111.87|112.62|111.52|270
1646180400000|2022-03-02 00:20:00|112.82|111.72|112.02|110.92|112.84|111.74|112.01|110.91|331
1646180700000|2022-03-02 00:25:00|112.01|110.91|111.97|110.87|112.05|110.95|111.48|110.38|425
1646181000000|2022-03-02 00:30:00|111.96|110.86|111.23|110.13|111.97|110.87|111.21|110.11|421
1646181300000|2022-03-02 00:35:00|111.24|110.14|112.72|111.62|112.73|111.63|111.24|110.14|414
1646181600000|2022-03-02 00:40:00|112.7|111.6|112.53|111.43|113.04|111.94|112.53|111.43|332
1646181900000|2022-03-02 00:45:00|112.52|111.42|112.72|111.62|113.13|112.03|112.52|111.42|354
1646182200000|2022-03-02 00:50:00|112.71|111.61|112.73|111.63|112.82|111.72|112.43|111.33|315
1646182500000|2022-03-02 00:55:00|112.74|111.64|113.23|112.13|113.23|112.13|112.52|111.42|313
1646182800000|2022-03-02 01:00:00|113.24|112.14|113.54|112.44|113.62|112.52|112.92|111.82|362
1646183100000|2022-03-02 01:05:00|113.55|112.45|114.27|113.17|114.28|113.18|113.36|112.26|416
1646183400000|2022-03-02 01:10:00|114.28|113.18|114.07|112.97|114.36|113.26|113.88|112.78|293
1646183700000|2022-03-02 01:15:00|114.06|112.96|112.99|111.89|114.11|113.01|112.93|111.83|380
1646184000000|2022-03-02 01:20:00|112.97|111.87|112.74|111.64|113.03|111.93|112.23|111.13|429
1646184300000|2022-03-02 01:25:00|112.73|111.63|112.64|111.54|112.73|111.63|112.42|111.32|305
1646184600000|2022-03-02 01:30:00|112.65|111.55|113.21|112.11|113.29|112.19|112.45|111.35|367
1646184900000|2022-03-02 01:35:00|113.2|112.1|112.95|111.85|113.37|112.27|112.86|111.76|290
1646185200000|2022-03-02 01:40:00|112.98|111.88|113.1|112|113.22|112.12|112.81|111.71|304
1646185500000|2022-03-02 01:45:00|113.06|111.96|113.25|112.15|113.44|112.34|112.9|111.8|290
1646185800000|2022-03-02 01:50:00|113.22|112.12|113.43|112.33|113.46|112.36|113.13|112.03|318
1646186100000|2022-03-02 01:55:00|113.44|112.34|113.39|112.29|113.48|112.38|113.3|112.2|271
1646186400000|2022-03-02 02:00:00|113.36|112.26|113.07|111.97|113.36|112.26|112.65|111.55|320
1646186700000|2022-03-02 02:05:00|113.06|111.96|113.04|111.94|113.38|112.28|113.04|111.94|279
1646187000000|2022-03-02 02:10:00|113.03|111.93|113.41|112.31|113.46|112.36|112.91|111.81|287
1646187300000|2022-03-02 02:15:00|113.42|112.32|113|111.9|113.42|112.32|112.85|111.75|340
1646187600000|2022-03-02 02:20:00|112.99|111.89|113.12|112.02|113.21|112.11|112.84|111.74|271
1646187900000|2022-03-02 02:25:00|113.13|112.03|113.23|112.13|113.43|112.33|112.94|111.84|338
1646188200000|2022-03-02 02:30:00|113.22|112.12|113.25|112.15|113.44|112.34|113.19|112.09|276
1646188500000|2022-03-02 02:35:00|113.24|112.14|113.19|112.09|113.43|112.33|113.19|112.09|264
1646188800000|2022-03-02 02:40:00|113.2|112.1|113.17|112.07|113.39|112.29|113|111.9|296
1646189100000|2022-03-02 02:45:00|113.18|112.08|112.92|111.82|113.44|112.34|112.79|111.69|335
1646189400000|2022-03-02 02:50:00|112.93|111.83|113.1|112|113.13|112.03|112.8|111.7|343
1646189700000|2022-03-02 02:55:00|113.11|112.01|113.53|112.43|113.68|112.58|113.04|111.94|359
1646190000000|2022-03-02 03:00:00|113.52|112.42|113.47|112.37|113.68|112.58|113.33|112.23|354
1646190300000|2022-03-02 03:05:00|113.45|112.35|113.59|112.49|113.66|112.56|113.44|112.34|312
1646190600000|2022-03-02 03:10:00|113.6|112.5|113.66|112.56|113.74|112.64|113.5|112.4|337
1646190900000|2022-03-02 03:15:00|113.65|112.55|113.47|112.37|113.78|112.68|113.43|112.33|338
1646191200000|2022-03-02 03:20:00|113.48|112.38|113.52|112.42|113.55|112.45|113.35|112.25|261
1646191500000|2022-03-02 03:25:00|113.51|112.41|113.46|112.36|113.57|112.47|113.36|112.26|315
1646191800000|2022-03-02 03:30:00|113.47|112.37|113.79|112.69|113.84|112.74|113.4|112.3|342
1646192100000|2022-03-02 03:35:00|113.78|112.68|114.29|113.19|114.36|113.26|113.77|112.67|446
1646192400000|2022-03-02 03:40:00|114.3|113.2|114.18|113.08|114.43|113.33|114.05|112.95|398
1646192700000|2022-03-02 03:45:00|114.25|113.15|114.87|113.77|114.93|113.83|114.16|113.06|450
1646193000000|2022-03-02 03:50:00|114.88|113.78|115.13|114.03|115.28|114.18|114.72|113.62|429
1646193300000|2022-03-02 03:55:00|115.12|114.02|114.64|113.54|115.12|114.02|114.56|113.46|273
1646193600000|2022-03-02 04:00:00|114.65|113.55|114.55|113.45|114.82|113.72|114.31|113.21|357
1646193900000|2022-03-02 04:05:00|114.54|113.44|114.69|113.59|115.05|113.95|114.54|113.44|345
1646194200000|2022-03-02 04:10:00|114.68|113.58|114.59|113.49|114.73|113.63|114.38|113.28|304
1646194500000|2022-03-02 04:15:00|114.6|113.5|114.38|113.28|114.64|113.54|114.06|112.96|286
1646194800000|2022-03-02 04:20:00|114.37|113.27|114.56|113.46|114.65|113.55|114.31|113.21|289
1646195100000|2022-03-02 04:25:00|114.55|113.45|114.28|113.18|114.59|113.49|114.24|113.14|258
1646195400000|2022-03-02 04:30:00|114.29|113.19|114.54|113.44|114.55|113.45|114.24|113.14|312
1646195700000|2022-03-02 04:35:00|114.53|113.43|114.6|113.5|114.66|113.56|114.46|113.36|263
1646196000000|2022-03-02 04:40:00|114.62|113.52|114.44|113.34|114.64|113.54|114.36|113.26|238
1646196300000|2022-03-02 04:45:00|114.43|113.33|114.02|112.92|114.44|113.34|113.96|112.86|293
1646196600000|2022-03-02 04:50:00|114.03|112.93|113.44|112.34|114.12|113.02|113.43|112.33|319
1646196900000|2022-03-02 04:55:00|113.41|112.31|113.58|112.48|113.7|112.6|113.26|112.16|300
1646197200000|2022-03-02 05:00:00|113.55|112.45|113.58|112.48|113.77|112.67|113.54|112.44|286
1646197500000|2022-03-02 05:05:00|113.57|112.47|113.52|112.42|113.84|112.74|113.52|112.42|266
1646197800000|2022-03-02 05:10:00|113.51|112.41|113.44|112.34|113.62|112.52|113.34|112.24|256
1646198100000|2022-03-02 05:15:00|113.43|112.33|113.64|112.54|113.74|112.64|113.37|112.27|233
1646198400000|2022-03-02 05:20:00|113.63|112.53|113.6|112.5|113.67|112.57|113.53|112.43|198
1646198700000|2022-03-02 05:25:00|113.61|112.51|113.13|112.03|113.68|112.58|112.94|111.84|352
1646199000000|2022-03-02 05:30:00|113.14|112.04|113.26|112.16|113.26|112.16|113.02|111.92|259
1646199300000|2022-03-02 05:35:00|113.25|112.15|113.28|112.18|113.4|112.3|113.24|112.14|236
1646199600000|2022-03-02 05:40:00|113.29|112.19|113.64|112.54|113.67|112.57|113.24|112.14|266
1646199900000|2022-03-02 05:45:00|113.63|112.53|113.48|112.38|113.77|112.67|113.45|112.35|262
1646200200000|2022-03-02 05:50:00|113.47|112.37|113.67|112.57|113.67|112.57|113.46|112.36|225
1646200500000|2022-03-02 05:55:00|113.66|112.56|113.55|112.45|113.77|112.67|113.46|112.36|214
1646200800000|2022-03-02 06:00:00|113.56|112.46|113.45|112.35|113.57|112.47|113.32|112.22|261
1646201100000|2022-03-02 06:05:00|113.44|112.34|113.59|112.49|113.67|112.57|113.25|112.15|206
1646201400000|2022-03-02 06:10:00|113.6|112.5|113.23|112.13|113.6|112.5|113.22|112.12|240
1646201700000|2022-03-02 06:15:00|113.24|112.14|113.27|112.17|113.34|112.24|113.2|112.1|181
1646202000000|2022-03-02 06:20:00|113.28|112.18|112.55|111.45|113.31|112.21|112.47|111.37|277
1646202300000|2022-03-02 06:25:00|112.54|111.44|112.76|111.66|112.82|111.72|112.51|111.41|239
1646202600000|2022-03-02 06:30:00|112.75|111.65|112.5|111.4|112.86|111.76|112.47|111.37|235
1646202900000|2022-03-02 06:35:00|112.51|111.41|112.7|111.6|112.72|111.62|112.45|111.35|248
1646203200000|2022-03-02 06:40:00|112.71|111.61|112.75|111.65|112.82|111.72|112.64|111.54|212
1646203500000|2022-03-02 06:45:00|112.74|111.64|112.74|111.64|112.98|111.88|112.58|111.48|261
1646203800000|2022-03-02 06:50:00|112.73|111.63|112.7|111.6|112.89|111.79|112.68|111.58|198
1646204100000|2022-03-02 06:55:00|112.68|111.58|112.28|111.18|112.68|111.58|112.08|110.98|275
1646204400000|2022-03-02 07:00:00|112.26|111.16|112.22|111.12|112.49|111.39|112.1|111|326
1646204700000|2022-03-02 07:05:00|112.23|111.13|112.13|111.03|112.36|111.26|112.05|110.95|288
1646205000000|2022-03-02 07:10:00|112.14|111.04|112|110.9|112.3|111.2|111.87|110.77|346
1646205300000|2022-03-02 07:15:00|112.02|110.92|112.34|111.24|112.53|111.43|111.8|110.7|363
1646205600000|2022-03-02 07:20:00|112.33|111.23|112.26|111.16|112.39|111.29|112.12|111.02|315
1646205900000|2022-03-02 07:25:00|112.25|111.15|112.4|111.3|112.58|111.48|112.25|111.15|275
1646206200000|2022-03-02 07:30:00|112.43|111.33|112.24|111.14|112.59|111.49|112.14|111.04|249
1646206500000|2022-03-02 07:35:00|112.23|111.13|112.18|111.08|112.36|111.26|112.17|111.07|296
1646206800000|2022-03-02 07:40:00|112.19|111.09|112.45|111.35|112.46|111.36|112.18|111.08|257
1646207100000|2022-03-02 07:45:00|112.46|111.36|112.56|111.46|112.57|111.47|112.31|111.21|260
1646207400000|2022-03-02 07:50:00|112.55|111.45|112.53|111.43|112.59|111.49|112.43|111.33|229
1646207700000|2022-03-02 07:55:00|112.52|111.42|112.61|111.51|112.62|111.52|112.44|111.34|316
1646208000000|2022-03-02 08:00:00|112.64|111.54|112.75|111.65|112.85|111.75|112.56|111.46|295
1646208300000|2022-03-02 08:05:00|112.74|111.64|112.04|110.94|112.74|111.64|111.68|110.58|336
1646208600000|2022-03-02 08:10:00|112.03|110.93|112.47|111.37|112.58|111.48|112.02|110.92|311
1646208900000|2022-03-02 08:15:00|112.46|111.36|113.4|112.3|113.75|112.65|112.46|111.36|431
1646209200000|2022-03-02 08:20:00|113.39|112.29|113.16|112.06|113.39|112.29|113.06|111.96|313
1646209500000|2022-03-02 08:25:00|113.15|112.05|113.31|112.21|113.37|112.27|112.94|111.84|329
1646209800000|2022-03-02 08:30:00|113.32|112.22|113.36|112.26|113.7|112.6|113.22|112.12|354
1646210100000|2022-03-02 08:35:00|113.41|112.31|113.49|112.39|113.57|112.47|113.14|112.04|342
1646210400000|2022-03-02 08:40:00|113.5|112.4|113.2|112.1|113.54|112.44|113.16|112.06|309
1646210700000|2022-03-02 08:45:00|113.21|112.11|113|111.9|113.21|112.11|112.62|111.52|318
1646211000000|2022-03-02 08:50:00|112.98|111.88|113|111.9|113.3|112.2|112.65|111.55|332
1646211300000|2022-03-02 08:55:00|113.01|111.91|112.73|111.63|113.1|112|112.65|111.55|315
1646211600000|2022-03-02 09:00:00|112.74|111.64|112.88|111.78|112.96|111.86|112.45|111.35|299
1646211900000|2022-03-02 09:05:00|112.89|111.79|113.12|112.02|113.36|112.26|112.85|111.75|318
1646212200000|2022-03-02 09:10:00|113.13|112.03|112.84|111.74|113.27|112.17|112.82|111.72|335
1646212500000|2022-03-02 09:15:00|112.85|111.75|113.19|112.09|113.27|112.17|112.78|111.68|324
1646212800000|2022-03-02 09:20:00|113.2|112.1|112.98|111.88|113.27|112.17|112.97|111.87|239
1646213100000|2022-03-02 09:25:00|112.99|111.89|112.65|111.55|113.02|111.92|112.48|111.38|274
1646213400000|2022-03-02 09:30:00|112.64|111.54|112.52|111.42|113.37|112.27|112.06|110.96|521
1646213700000|2022-03-02 09:35:00|112.54|111.44|112.9|111.8|112.95|111.85|112.54|111.44|389
1646214000000|2022-03-02 09:40:00|112.91|111.81|112.98|111.88|112.99|111.89|112.63|111.53|301
1646214300000|2022-03-02 09:45:00|113.01|111.91|113.06|111.96|113.15|112.05|112.75|111.65|284
1646214600000|2022-03-02 09:50:00|113.07|111.97|112.96|111.86|113.18|112.08|112.9|111.8|264
1646214900000|2022-03-02 09:55:00|112.95|111.85|112.9|111.8|113.01|111.91|112.77|111.67|240
1646215200000|2022-03-02 10:00:00|112.91|111.81|113|111.9|113.08|111.98|112.59|111.49|291
1646215500000|2022-03-02 10:05:00|112.99|111.89|113.01|111.91|113.07|111.97|112.86|111.76|292
1646215800000|2022-03-02 10:10:00|113|111.9|113.09|111.99|113.15|112.05|112.98|111.88|235
1646216100000|2022-03-02 10:15:00|113.1|112|113.14|112.04|113.25|112.15|112.77|111.67|316
1646216400000|2022-03-02 10:20:00|113.16|112.06|113.36|112.26|113.44|112.34|113.05|111.95|290
1646216700000|2022-03-02 10:25:00|113.35|112.25|113.42|112.32|113.56|112.46|113.23|112.13|285
1646217000000|2022-03-02 10:30:00|113.43|112.33|113.89|112.79|113.95|112.85|113.42|112.32|246
1646217300000|2022-03-02 10:35:00|113.9|112.8|113.9|112.8|113.97|112.87|113.77|112.67|253
1646217600000|2022-03-02 10:40:00|113.89|112.79|113.82|112.72|113.9|112.8|113.64|112.54|287
1646217900000|2022-03-02 10:45:00|113.83|112.73|113.92|112.82|113.94|112.84|113.66|112.56|230
1646218200000|2022-03-02 10:50:00|113.93|112.83|113.65|112.55|113.93|112.83|113.59|112.49|275
1646218500000|2022-03-02 10:55:00|113.66|112.56|113.52|112.42|113.67|112.57|113.36|112.26|275
1646218800000|2022-03-02 11:00:00|113.53|112.43|113.14|112.04|113.56|112.46|112.85|111.75|281
1646219100000|2022-03-02 11:05:00|113.13|112.03|113.22|112.12|113.26|112.16|112.92|111.82|284
1646219400000|2022-03-02 11:10:00|113.23|112.13|113.58|112.48|113.71|112.61|113.16|112.06|277
1646219700000|2022-03-02 11:15:00|113.59|112.49|113.4|112.3|113.7|112.6|113.39|112.29|227
1646220000000|2022-03-02 11:20:00|113.41|112.31|113.41|112.31|113.58|112.48|113.07|111.97|339
1646220300000|2022-03-02 11:25:00|113.42|112.32|113.57|112.47|113.64|112.54|113.32|112.22|314
1646220600000|2022-03-02 11:30:00|113.56|112.46|113.42|112.32|113.69|112.59|113.42|112.32|321
1646220900000|2022-03-02 11:35:00|113.43|112.33|113.44|112.34|113.6|112.5|113.39|112.29|244
1646221200000|2022-03-02 11:40:00|113.43|112.33|113.75|112.65|113.77|112.67|113.39|112.29|271
1646221500000|2022-03-02 11:45:00|113.76|112.66|113.75|112.65|113.86|112.76|113.66|112.56|225
1646221800000|2022-03-02 11:50:00|113.74|112.64|113.73|112.63|113.78|112.68|113.57|112.47|269
1646222100000|2022-03-02 11:55:00|113.72|112.62|113.66|112.56|113.76|112.66|113.64|112.54|225
1646222400000|2022-03-02 12:00:00|113.65|112.55|113.65|112.55|113.7|112.6|113.47|112.37|186
1646222700000|2022-03-02 12:05:00|113.66|112.56|113.73|112.63|113.76|112.66|113.56|112.46|187
1646223000000|2022-03-02 12:10:00|113.72|112.62|113.89|112.79|113.9|112.8|113.65|112.55|267
1646223300000|2022-03-02 12:15:00|113.9|112.8|112.97|111.87|114.05|112.95|112.88|111.78|357
1646223600000|2022-03-02 12:20:00|112.98|111.88|113.02|111.92|113.02|111.92|112.55|111.45|393
1646223900000|2022-03-02 12:25:00|113.01|111.91|112.83|111.73|113.34|112.24|112.59|111.49|351
1646224200000|2022-03-02 12:30:00|112.84|111.74|112.24|111.14|112.85|111.75|112.15|111.05|440
1646224500000|2022-03-02 12:35:00|112.23|111.13|112.65|111.55|112.66|111.56|112.15|111.05|372
1646224800000|2022-03-02 12:40:00|112.64|111.54|112.56|111.46|112.85|111.75|112.51|111.41|312
1646225100000|2022-03-02 12:45:00|112.55|111.45|112.68|111.58|112.77|111.67|112.24|111.14|268
1646225400000|2022-03-02 12:50:00|112.69|111.59|112.66|111.56|113.06|111.96|112.6|111.5|295
1646225700000|2022-03-02 12:55:00|112.67|111.57|112.64|111.54|112.8|111.7|112.42|111.32|308
1646226000000|2022-03-02 13:00:00|112.65|111.55|112.48|111.38|112.65|111.55|112.36|111.26|273
1646226300000|2022-03-02 13:05:00|112.49|111.39|112.13|111.03|112.74|111.64|112.03|110.93|349
1646226600000|2022-03-02 13:10:00|112.14|111.04|111.79|110.69|112.29|111.19|111.76|110.66|336
1646226900000|2022-03-02 13:15:00|111.8|110.7|110.79|109.69|111.9|110.8|110.55|109.45|468
1646227200000|2022-03-02 13:20:00|110.8|109.7|111.08|109.98|111.33|110.23|110.79|109.69|398
1646227500000|2022-03-02 13:25:00|111.07|109.97|111.44|110.34|111.6|110.5|110.95|109.85|405
1646227800000|2022-03-02 13:30:00|111.45|110.35|111.17|110.07|111.9|110.8|110.88|109.78|438
1646228100000|2022-03-02 13:35:00|111.18|110.08|110.6|109.5|111.31|110.21|110.48|109.38|382
1646228400000|2022-03-02 13:40:00|110.61|109.51|110.06|108.96|110.72|109.62|109.73|108.63|449
1646228700000|2022-03-02 13:45:00|110.07|108.97|110.62|109.52|110.74|109.64|109.93|108.83|399
1646229000000|2022-03-02 13:50:00|110.63|109.53|110.57|109.47|110.77|109.67|110.23|109.13|361
1646229300000|2022-03-02 13:55:00|110.56|109.46|110.48|109.38|110.56|109.46|110.14|109.04|380
1646229600000|2022-03-02 14:00:00|110.47|109.37|110.95|109.85|111.08|109.98|110.37|109.27|376
1646229900000|2022-03-02 14:05:00|110.94|109.84|110.36|109.26|111.13|110.03|110.35|109.25|377
1646230200000|2022-03-02 14:10:00|110.35|109.25|110.58|109.48|110.6|109.5|110.2|109.1|316
1646230500000|2022-03-02 14:15:00|110.57|109.47|110.88|109.78|110.96|109.86|110.25|109.15|387
1646230800000|2022-03-02 14:20:00|110.86|109.76|110.79|109.69|110.92|109.82|110.66|109.56|298
1646231100000|2022-03-02 14:25:00|110.78|109.68|110.88|109.78|111.09|109.99|110.66|109.56|377
1646231400000|2022-03-02 14:30:00|110.89|109.79|110.95|109.85|111.19|110.09|110.62|109.52|473
1646231700000|2022-03-02 14:35:00|110.96|109.86|111.04|109.94|111.1|110|110.57|109.47|298
1646232000000|2022-03-02 14:40:00|111.06|109.96|112.74|111.64|113|111.9|110.94|109.84|624
1646232300000|2022-03-02 14:45:00|112.72|111.62|112.35|111.25|112.84|111.74|112.13|111.03|528
1646232600000|2022-03-02 14:50:00|112.34|111.24|112.36|111.26|112.45|111.35|111.92|110.82|440
1646232900000|2022-03-02 14:55:00|112.38|111.28|112.66|111.56|112.74|111.64|112.12|111.02|453
1646233200000|2022-03-02 15:00:00|112.67|111.57|113.31|112.21|113.82|112.72|112.67|111.57|584
1646233500000|2022-03-02 15:05:00|113.34|112.24|111.44|110.34|113.51|112.41|110.93|109.83|614
1646233800000|2022-03-02 15:10:00|111.46|110.36|110.97|109.87|111.75|110.65|110.67|109.57|528
1646234100000|2022-03-02 15:15:00|110.98|109.88|110.79|109.69|111.57|110.47|110.51|109.41|499
1646234400000|2022-03-02 15:20:00|110.8|109.7|111.14|110.04|111.65|110.55|110.8|109.7|444
1646234700000|2022-03-02 15:25:00|111.15|110.05|111.67|110.57|111.77|110.67|110.26|109.16|539
1646235000000|2022-03-02 15:30:00|111.61|110.51|111.05|109.95|112.05|110.95|111.02|109.92|581
1646235300000|2022-03-02 15:35:00|111.06|109.96|111.44|110.34|111.6|110.5|110.82|109.72|451
1646235600000|2022-03-02 15:40:00|111.45|110.35|111.08|109.98|111.56|110.46|110.92|109.82|404
1646235900000|2022-03-02 15:45:00|111.07|109.97|111.53|110.43|111.56|110.46|110.86|109.76|398
1646236200000|2022-03-02 15:50:00|111.54|110.44|110.92|109.82|111.58|110.48|110.92|109.82|379
1646236500000|2022-03-02 15:55:00|110.91|109.81|111.23|110.13|111.36|110.26|110.84|109.74|378
1646236800000|2022-03-02 16:00:00|111.24|110.14|111.4|110.3|111.7|110.6|110.88|109.78|518
1646237100000|2022-03-02 16:05:00|111.41|110.31|111.45|110.35|111.54|110.44|111.2|110.1|405
1646237400000|2022-03-02 16:10:00|111.46|110.36|111.68|110.58|111.68|110.58|111.41|110.31|288
1646237700000|2022-03-02 16:15:00|111.66|110.56|111.57|110.47|111.68|110.58|111.43|110.33|335
1646238000000|2022-03-02 16:20:00|111.56|110.46|111.62|110.52|111.86|110.76|111.37|110.27|341
1646238300000|2022-03-02 16:25:00|111.63|110.53|111.59|110.49|111.81|110.71|111.52|110.42|322
1646238600000|2022-03-02 16:30:00|111.6|110.5|111.82|110.72|111.96|110.86|111.47|110.37|337
1646238900000|2022-03-02 16:35:00|111.83|110.73|111.56|110.46|111.86|110.76|111.53|110.43|343
1646239200000|2022-03-02 16:40:00|111.57|110.47|111.42|110.32|111.7|110.6|111.33|110.23|370
1646239500000|2022-03-02 16:45:00|111.41|110.31|111.45|110.35|111.58|110.48|111.39|110.29|304
1646239800000|2022-03-02 16:50:00|111.44|110.34|111.45|110.35|111.55|110.45|111.35|110.25|305
1646240100000|2022-03-02 16:55:00|111.46|110.36|111.48|110.38|111.65|110.55|111.37|110.27|312
1646240400000|2022-03-02 17:00:00|111.49|110.39|111.53|110.43|111.63|110.53|111.25|110.15|309
1646240700000|2022-03-02 17:05:00|111.54|110.44|111.83|110.73|111.88|110.78|111.44|110.34|277
1646241000000|2022-03-02 17:10:00|111.82|110.72|111.73|110.63|111.9|110.8|111.55|110.45|359
1646241300000|2022-03-02 17:15:00|111.74|110.64|111.63|110.53|111.76|110.66|111.56|110.46|267
1646241600000|2022-03-02 17:20:00|111.64|110.54|111.52|110.42|111.68|110.58|111.42|110.32|299
1646241900000|2022-03-02 17:25:00|111.51|110.41|111.46|110.36|111.53|110.43|111.25|110.15|250
1646242200000|2022-03-02 17:30:00|111.47|110.37|111.68|110.58|111.71|110.61|111.36|110.26|273
1646242500000|2022-03-02 17:35:00|111.66|110.56|111.67|110.57|111.76|110.66|111.59|110.49|210
1646242800000|2022-03-02 17:40:00|111.68|110.58|111.73|110.63|111.79|110.69|111.59|110.49|261
1646243100000|2022-03-02 17:45:00|111.74|110.64|111.14|110.04|111.87|110.77|111.14|110.04|282
1646243400000|2022-03-02 17:50:00|111.15|110.05|110.56|109.46|111.19|110.09|110.56|109.46|409
1646243700000|2022-03-02 17:55:00|110.57|109.47|110.69|109.59|110.85|109.75|110.55|109.45|292
1646244000000|2022-03-02 18:00:00|110.7|109.6|111.14|110.04|111.19|110.09|110.7|109.6|238
1646244300000|2022-03-02 18:05:00|111.13|110.03|111.27|110.17|111.33|110.23|111.06|109.96|219
1646244600000|2022-03-02 18:10:00|111.26|110.16|111.34|110.24|111.47|110.37|111.26|110.16|231
1646244900000|2022-03-02 18:15:00|111.35|110.25|110.95|109.85|111.37|110.27|110.88|109.78|306
1646245200000|2022-03-02 18:20:00|110.94|109.84|110.85|109.75|111.17|110.07|110.81|109.71|295
1646245500000|2022-03-02 18:25:00|110.84|109.74|110.93|109.83|111.03|109.93|110.84|109.74|303
1646245800000|2022-03-02 18:30:00|110.94|109.84|111.23|110.13|111.29|110.19|110.94|109.84|316
1646246100000|2022-03-02 18:35:00|111.22|110.12|110.83|109.73|111.23|110.13|110.83|109.73|285
1646246400000|2022-03-02 18:40:00|110.82|109.72|110.54|109.44|110.83|109.73|110.44|109.34|319
1646246700000|2022-03-02 18:45:00|110.55|109.45|110.44|109.34|110.57|109.47|110.32|109.22|342
1646247000000|2022-03-02 18:50:00|110.45|109.35|110.58|109.48|110.67|109.57|110.41|109.31|311
1646247300000|2022-03-02 18:55:00|110.57|109.47|110.65|109.55|110.71|109.61|110.45|109.35|259
1646247600000|2022-03-02 19:00:00|110.68|109.58|110.96|109.86|111.02|109.92|110.65|109.55|274
1646247900000|2022-03-02 19:05:00|110.95|109.85|110.77|109.67|111.09|109.99|110.75|109.65|262
1646248200000|2022-03-02 19:10:00|110.76|109.66|110.66|109.56|110.85|109.75|110.65|109.55|208
1646248500000|2022-03-02 19:15:00|110.67|109.57|110.57|109.47|110.75|109.65|110.47|109.37|260
1646248800000|2022-03-02 19:20:00|110.58|109.48|110.2|109.1|110.64|109.54|110.07|108.97|354
1646249100000|2022-03-02 19:25:00|110.21|109.11|110.17|109.07|110.29|109.19|109.96|108.86|362
1646249400000|2022-03-02 19:30:00|110.15|109.05|110.35|109.25|110.36|109.26|109.98|108.88|317
1646249700000|2022-03-02 19:35:00|110.34|109.24|110.87|109.77|110.98|109.88|110.34|109.24|318
1646250000000|2022-03-02 19:40:00|110.88|109.78|110.97|109.87|111.05|109.95|110.81|109.71|285
1646250300000|2022-03-02 19:45:00|110.98|109.88|111.02|109.92|111.09|109.99|110.91|109.81|342
1646250600000|2022-03-02 19:50:00|111.03|109.93|110.88|109.78|111.14|110.04|110.85|109.75|304
1646250900000|2022-03-02 19:55:00|110.91|109.81|110.9|109.8|110.93|109.83|110.79|109.69|284
1646251200000|2022-03-02 20:00:00|110.89|109.79|110.93|109.83|111.06|109.96|110.75|109.65|335
1646251500000|2022-03-02 20:05:00|110.94|109.84|110.86|109.76|110.95|109.85|110.73|109.63|329
1646251800000|2022-03-02 20:10:00|110.85|109.75|110.86|109.76|110.95|109.85|110.76|109.66|307
1646252100000|2022-03-02 20:15:00|110.85|109.75|110.89|109.79|110.9|109.8|110.71|109.61|306
1646252400000|2022-03-02 20:20:00|110.88|109.78|110.83|109.73|110.97|109.87|110.74|109.64|250
1646252700000|2022-03-02 20:25:00|110.84|109.74|110.99|109.89|111.02|109.92|110.8|109.7|238
1646253000000|2022-03-02 20:30:00|110.98|109.88|111.24|110.14|111.34|110.24|110.88|109.78|297
1646253300000|2022-03-02 20:35:00|111.26|110.16|110.94|109.84|111.26|110.16|110.92|109.82|278
1646253600000|2022-03-02 20:40:00|110.93|109.83|110.95|109.85|111.03|109.93|110.81|109.71|236
1646253900000|2022-03-02 20:45:00|110.97|109.87|111.07|109.97|111.15|110.05|110.73|109.63|311
1646254200000|2022-03-02 20:50:00|111.11|110.01|111.02|109.92|111.23|110.13|111|109.9|228
1646254500000|2022-03-02 20:55:00|111.03|109.93|111.1|110|111.14|110.04|110.93|109.83|296
1646254800000|2022-03-02 21:00:00|111.11|110.01|111|109.9|111.16|110.06|110.98|109.88|235
1646255100000|2022-03-02 21:05:00|110.99|109.89|110.93|109.83|111.02|109.92|110.89|109.79|221
1646255400000|2022-03-02 21:10:00|110.94|109.84|110.94|109.84|111.03|109.93|110.9|109.8|188
1646255700000|2022-03-02 21:15:00|110.93|109.83|111.15|110.05|111.15|110.05|110.9|109.8|226
1646256000000|2022-03-02 21:20:00|111.16|110.06|110.96|109.86|111.2|110.1|110.86|109.76|263
1646256300000|2022-03-02 21:25:00|110.97|109.87|111|109.9|111.06|109.96|110.92|109.82|254
1646256600000|2022-03-02 21:30:00|111.01|109.91|111.03|109.93|111.06|109.96|110.9|109.8|177
1646256900000|2022-03-02 21:35:00|111.04|109.94|111.07|109.97|111.17|110.07|111.02|109.92|237
1646257200000|2022-03-02 21:40:00|111.06|109.96|111.14|110.04|111.18|110.08|111.05|109.95|205
1646257500000|2022-03-02 21:45:00|111.16|110.06|111.26|110.16|111.29|110.19|111.13|110.03|260
1646257800000|2022-03-02 21:50:00|111.28|110.18|111.51|110.41|111.55|110.45|111.28|110.18|331
1646258100000|2022-03-02 21:55:00|111.5|110.4|111.77|110.67|111.81|110.71|111.34|110.24|334
1646258400000|2022-03-02 22:00:00|111.76|110.66|111.86|110.76|111.93|110.83|111.73|110.63|180
1646258700000|2022-03-02 22:05:00|111.85|110.75|111.27|110.17|112.1|111|111.26|110.16|227
1646259000000|2022-03-02 22:10:00|111.26|110.16|111.34|110.24|111.4|110.3|111.13|110.03|214
1646259300000|2022-03-02 22:15:00|111.33|110.23|111.18|110.08|111.34|110.24|111.02|109.92|247
1646259600000|2022-03-02 22:20:00|111.16|110.06|111.27|110.17|111.38|110.28|111.13|110.03|229
1646259900000|2022-03-02 22:25:00|111.25|110.15|111.26|110.16|111.35|110.25|111.23|110.13|234
1646260200000|2022-03-02 22:30:00|111.28|110.18|111.36|110.26|111.36|110.26|111.11|110.01|203
1646260500000|2022-03-02 22:35:00|111.35|110.25|111.45|110.35|111.47|110.37|111.34|110.24|267
1646260800000|2022-03-02 22:40:00|111.43|110.33|111.33|110.23|111.47|110.37|111.22|110.12|266
1646261100000|2022-03-02 22:45:00|111.35|110.25|111.21|110.11|111.48|110.38|111.19|110.09|295
1646261400000|2022-03-02 22:50:00|111.22|110.12|111.26|110.16|111.27|110.17|111.12|110.02|233
1646261700000|2022-03-02 22:55:00|111.25|110.15|111.21|110.11|111.27|110.17|111.14|110.04|252
1646262000000|2022-03-02 23:00:00|111.2|110.1|111.17|110.07|111.26|110.16|111.02|109.92|293
1646262300000|2022-03-02 23:05:00|111.16|110.06|111.17|110.07|111.28|110.18|111.14|110.04|317
1646262600000|2022-03-02 23:10:00|111.21|110.11|110.99|109.89|111.21|110.11|110.95|109.85|276
1646262900000|2022-03-02 23:15:00|110.98|109.88|111.25|110.15|111.38|110.28|110.96|109.86|314
1646263200000|2022-03-02 23:20:00|111.24|110.14|111.2|110.1|111.26|110.16|110.97|109.87|237
1646263500000|2022-03-02 23:25:00|111.19|110.09|111.07|109.97|111.46|110.36|111.07|109.97|274
1646263800000|2022-03-02 23:30:00|111.08|109.98|111.06|109.96|111.24|110.14|110.67|109.57|334
1646264100000|2022-03-02 23:35:00|111.05|109.95|110.89|109.79|111.07|109.97|110.86|109.76|255
1646264400000|2022-03-02 23:40:00|110.88|109.78|110.82|109.72|110.91|109.81|110.72|109.62|254
1646264700000|2022-03-02 23:45:00|110.81|109.71|110.68|109.58|110.91|109.81|110.53|109.43|318
1646265000000|2022-03-02 23:50:00|110.67|109.57|110.88|109.78|110.91|109.81|110.56|109.46|279
1646265300000|2022-03-02 23:55:00|110.87|109.77|110.94|109.84|110.96|109.86|110.76|109.66|199
1646265600000|2022-03-03 00:00:00|110.95|109.85|110.83|109.73|111.44|110.34|110.69|109.59|329
1646265900000|2022-03-03 00:05:00|110.84|109.74|110.85|109.75|111.05|109.95|110.66|109.56|292
1646266200000|2022-03-03 00:10:00|110.84|109.74|110.76|109.66|110.88|109.78|110.56|109.46|293
1646266500000|2022-03-03 00:15:00|110.77|109.67|111|109.9|111.18|110.08|110.75|109.65|245
1646266800000|2022-03-03 00:20:00|111.01|109.91|111.18|110.08|111.34|110.24|111.01|109.91|289
1646267100000|2022-03-03 00:25:00|111.21|110.11|111.43|110.33|111.44|110.34|111.02|109.92|288
1646267400000|2022-03-03 00:30:00|111.41|110.31|111.86|110.76|112.07|110.97|111.41|110.31|374
1646267700000|2022-03-03 00:35:00|111.85|110.75|111.57|110.47|111.87|110.77|111.53|110.43|289
1646268000000|2022-03-03 00:40:00|111.58|110.48|111.57|110.47|111.68|110.58|111.51|110.41|273
1646268300000|2022-03-03 00:45:00|111.56|110.46|111.62|110.52|111.68|110.58|111.54|110.44|207
1646268600000|2022-03-03 00:50:00|111.63|110.53|111.69|110.59|111.76|110.66|111.54|110.44|269
1646268900000|2022-03-03 00:55:00|111.68|110.58|111.69|110.59|111.78|110.68|111.55|110.45|237
1646269200000|2022-03-03 01:00:00|111.7|110.6|111.72|110.62|111.76|110.66|111.57|110.47|293
1646269500000|2022-03-03 01:05:00|111.73|110.63|111.64|110.54|111.75|110.65|111.63|110.53|262
1646269800000|2022-03-03 01:10:00|111.65|110.55|110.84|109.74|111.65|110.55|110.73|109.63|338
1646270100000|2022-03-03 01:15:00|110.82|109.72|111.13|110.03|111.28|110.18|110.81|109.71|280
1646270400000|2022-03-03 01:20:00|111.07|109.97|111.53|110.43|111.54|110.44|111.05|109.95|232
1646270700000|2022-03-03 01:25:00|111.52|110.42|111.65|110.55|111.73|110.63|111.36|110.26|309
1646271000000|2022-03-03 01:30:00|111.66|110.56|111.84|110.74|111.95|110.85|111.64|110.54|279
1646271300000|2022-03-03 01:35:00|111.83|110.73|111.33|110.23|111.9|110.8|111.32|110.22|318
1646271600000|2022-03-03 01:40:00|111.34|110.24|111.25|110.15|111.43|110.33|111.14|110.04|251
1646271900000|2022-03-03 01:45:00|111.26|110.16|111.17|110.07|111.39|110.29|110.93|109.83|234
1646272200000|2022-03-03 01:50:00|111.18|110.08|111.16|110.06|111.28|110.18|111.09|109.99|247
1646272500000|2022-03-03 01:55:00|111.19|110.09|111.28|110.18|111.42|110.32|111.15|110.05|185
1646272800000|2022-03-03 02:00:00|111.27|110.17|111.21|110.11|111.42|110.32|111.17|110.07|249
1646273100000|2022-03-03 02:05:00|111.22|110.12|110.72|109.62|111.36|110.26|110.66|109.56|321
1646273400000|2022-03-03 02:10:00|110.71|109.61|110.79|109.69|110.89|109.79|110.71|109.61|256
1646273700000|2022-03-03 02:15:00|110.8|109.7|111.06|109.96|111.1|110|110.77|109.67|219
1646274000000|2022-03-03 02:20:00|111.05|109.95|111.25|110.15|111.28|110.18|111|109.9|194
1646274300000|2022-03-03 02:25:00|111.27|110.17|111.38|110.28|111.47|110.37|111.25|110.15|162
1646274600000|2022-03-03 02:30:00|111.37|110.27|110.85|109.75|111.37|110.27|110.61|109.51|312
1646274900000|2022-03-03 02:35:00|110.84|109.74|111.15|110.05|111.17|110.07|110.67|109.57|257
1646275200000|2022-03-03 02:40:00|111.14|110.04|111.23|110.13|111.47|110.37|111.13|110.03|283
1646275500000|2022-03-03 02:45:00|111.24|110.14|111.27|110.17|111.4|110.3|111.05|109.95|233
1646275800000|2022-03-03 02:50:00|111.28|110.18|111.36|110.26|111.43|110.33|111.11|110.01|254
1646276100000|2022-03-03 02:55:00|111.35|110.25|111.46|110.36|111.69|110.59|111.24|110.14|312
1646276400000|2022-03-03 03:00:00|111.45|110.35|111.49|110.39|111.65|110.55|111.36|110.26|265
1646276700000|2022-03-03 03:05:00|111.48|110.38|111.25|110.15|111.48|110.38|111.16|110.06|318
1646277000000|2022-03-03 03:10:00|111.26|110.16|111.34|110.24|111.39|110.29|111.15|110.05|294
1646277300000|2022-03-03 03:15:00|111.35|110.25|111.33|110.23|111.46|110.36|111.25|110.15|276
1646277600000|2022-03-03 03:20:00|111.32|110.22|111.38|110.28|111.41|110.31|111.27|110.17|241
1646277900000|2022-03-03 03:25:00|111.39|110.29|111.3|110.2|111.41|110.31|111.27|110.17|221
1646278200000|2022-03-03 03:30:00|111.28|110.18|111.23|110.13|111.38|110.28|111.06|109.96|216
1646278500000|2022-03-03 03:35:00|111.22|110.12|110.16|109.06|111.37|110.27|110.08|108.98|377
1646278800000|2022-03-03 03:40:00|110.19|109.09|110.64|109.54|110.86|109.76|110.16|109.06|357
1646279100000|2022-03-03 03:45:00|110.63|109.53|110.27|109.17|110.7|109.6|109.92|108.82|452
1646279400000|2022-03-03 03:50:00|110.28|109.18|110.72|109.62|110.75|109.65|110.14|109.04|360
1646279700000|2022-03-03 03:55:00|110.73|109.63|110.75|109.65|110.82|109.72|110.49|109.39|301
1646280000000|2022-03-03 04:00:00|110.76|109.66|111.43|110.33|111.43|110.33|110.66|109.56|420
1646280300000|2022-03-03 04:05:00|111.44|110.34|111.64|110.54|111.75|110.65|111.33|110.23|351
1646280600000|2022-03-03 04:10:00|111.63|110.53|111.6|110.5|112.57|111.47|111.54|110.44|380
1646280900000|2022-03-03 04:15:00|111.61|110.51|111.73|110.63|111.86|110.76|111.52|110.42|260
1646281200000|2022-03-03 04:20:00|111.75|110.65|111.7|110.6|111.79|110.69|111.62|110.52|260
1646281500000|2022-03-03 04:25:00|111.71|110.61|112.16|111.06|112.24|111.14|111.71|110.61|313
1646281800000|2022-03-03 04:30:00|112.17|111.07|112.1|111|112.37|111.27|112.09|110.99|287
1646282100000|2022-03-03 04:35:00|112.11|111.01|111.76|110.66|112.15|111.05|111.7|110.6|288
1646282400000|2022-03-03 04:40:00|111.77|110.67|111.66|110.56|111.77|110.67|111.54|110.44|281
1646282700000|2022-03-03 04:45:00|111.64|110.54|110.95|109.85|111.67|110.57|110.84|109.74|377
1646283000000|2022-03-03 04:50:00|110.94|109.84|111.01|109.91|111.01|109.91|110.83|109.73|262
1646283300000|2022-03-03 04:55:00|111.02|109.92|111.21|110.11|111.25|110.15|111|109.9|270
1646283600000|2022-03-03 05:00:00|111.22|110.12|111.33|110.23|111.33|110.23|111.15|110.05|246
1646283900000|2022-03-03 05:05:00|111.32|110.22|111.52|110.42|111.54|110.44|111.08|109.98|279
1646284200000|2022-03-03 05:10:00|111.48|110.38|111.67|110.57|111.68|110.58|111.45|110.35|233
1646284500000|2022-03-03 05:15:00|111.68|110.58|111.5|110.4|111.68|110.58|111.49|110.39|196
1646284800000|2022-03-03 05:20:00|111.49|110.39|111.56|110.46|111.58|110.48|111.38|110.28|280
1646285100000|2022-03-03 05:25:00|111.57|110.47|111.51|110.41|111.68|110.58|111.24|110.14|301
1646285400000|2022-03-03 05:30:00|111.52|110.42|111.23|110.13|111.54|110.44|111.13|110.03|292
1646285700000|2022-03-03 05:35:00|111.24|110.14|111.41|110.31|111.44|110.34|111.23|110.13|215
1646286000000|2022-03-03 05:40:00|111.42|110.32|111.53|110.43|111.59|110.49|111.36|110.26|280
1646286300000|2022-03-03 05:45:00|111.52|110.42|111.41|110.31|111.63|110.53|111.33|110.23|271
1646286600000|2022-03-03 05:50:00|111.38|110.28|111.62|110.52|111.69|110.59|111.33|110.23|213
1646286900000|2022-03-03 05:55:00|111.63|110.53|111.53|110.43|111.72|110.62|111.53|110.43|196
1646287200000|2022-03-03 06:00:00|111.54|110.44|111.92|110.82|111.93|110.83|111.53|110.43|333
1646287500000|2022-03-03 06:05:00|111.9|110.8|111.46|110.36|111.93|110.83|111.44|110.34|310
1646287800000|2022-03-03 06:10:00|111.45|110.35|110.91|109.81|111.48|110.38|110.84|109.74|402
1646288100000|2022-03-03 06:15:00|110.89|109.79|111.09|109.99|111.34|110.24|110.84|109.74|357
1646288400000|2022-03-03 06:20:00|111.11|110.01|111.16|110.06|111.26|110.16|111.06|109.96|266
1646288700000|2022-03-03 06:25:00|111.17|110.07|111.33|110.23|111.37|110.27|111.15|110.05|214
1646289000000|2022-03-03 06:30:00|111.34|110.24|112.18|111.08|112.23|111.13|111.14|110.04|313
1646289300000|2022-03-03 06:35:00|112.19|111.09|112.33|111.23|112.5|111.4|112.14|111.04|296
1646289600000|2022-03-03 06:40:00|112.34|111.24|112.31|111.21|112.36|111.26|112.14|111.04|262
1646289900000|2022-03-03 06:45:00|112.32|111.22|112.36|111.26|112.53|111.43|112.24|111.14|374
1646290200000|2022-03-03 06:50:00|112.38|111.28|112.39|111.29|112.4|111.3|112.12|111.02|268
1646290500000|2022-03-03 06:55:00|112.4|111.3|112.87|111.77|112.95|111.85|112.31|111.21|269
1646290800000|2022-03-03 07:00:00|112.86|111.76|113.04|111.94|113.48|112.38|112.73|111.63|308
1646291100000|2022-03-03 07:05:00|113.05|111.95|112.93|111.83|113.11|112.01|112.77|111.67|286
1646291400000|2022-03-03 07:10:00|112.94|111.84|112.86|111.76|113.12|112.02|112.6|111.5|292
1646291700000|2022-03-03 07:15:00|112.85|111.75|112.48|111.38|112.91|111.81|112.45|111.35|311
1646292000000|2022-03-03 07:20:00|112.49|111.39|112.52|111.42|112.65|111.55|112.45|111.35|283
1646292300000|2022-03-03 07:25:00|112.51|111.41|112.63|111.53|112.75|111.65|112.47|111.37|317
1646292600000|2022-03-03 07:30:00|112.62|111.52|112.56|111.46|112.76|111.66|112.55|111.45|273
1646292900000|2022-03-03 07:35:00|112.55|111.45|112.37|111.27|112.62|111.52|112.33|111.23|319
1646293200000|2022-03-03 07:40:00|112.34|111.24|112.28|111.18|112.4|111.3|112.16|111.06|329
1646293500000|2022-03-03 07:45:00|112.26|111.16|112.45|111.35|112.45|111.35|112.16|111.06|293
1646293800000|2022-03-03 07:50:00|112.44|111.34|112.37|111.27|112.44|111.34|112.24|111.14|242
1646294100000|2022-03-03 07:55:00|112.36|111.26|112.17|111.07|112.38|111.28|111.83|110.73|295
1646294400000|2022-03-03 08:00:00|112.16|111.06|112.16|111.06|112.25|111.15|112.06|110.96|326
1646294700000|2022-03-03 08:05:00|112.17|111.07|112.23|111.13|112.27|111.17|111.95|110.85|282
1646295000000|2022-03-03 08:10:00|112.24|111.14|112.52|111.42|112.55|111.45|112.17|111.07|268
1646295300000|2022-03-03 08:15:00|112.53|111.43|112.28|111.18|112.62|111.52|112.22|111.12|309
1646295600000|2022-03-03 08:20:00|112.29|111.19|112.13|111.03|112.29|111.19|111.98|110.88|214
1646295900000|2022-03-03 08:25:00|112.11|111.01|111.92|110.82|112.15|111.05|111.9|110.8|227
1646296200000|2022-03-03 08:30:00|111.93|110.83|111.76|110.66|112.05|110.95|111.73|110.63|308
1646296500000|2022-03-03 08:35:00|111.72|110.62|111.54|110.44|111.82|110.72|111.39|110.29|363
1646296800000|2022-03-03 08:40:00|111.56|110.46|111.72|110.62|111.75|110.65|111.52|110.42|295
1646297100000|2022-03-03 08:45:00|111.71|110.61|111.63|110.53|111.75|110.65|111.58|110.48|266
1646297400000|2022-03-03 08:50:00|111.64|110.54|111.54|110.44|111.69|110.59|111.37|110.27|268
1646297700000|2022-03-03 08:55:00|111.53|110.43|111.66|110.56|111.7|110.6|111.45|110.35|329
1646298000000|2022-03-03 09:00:00|111.67|110.57|111.56|110.46|111.75|110.65|111.52|110.42|295
1646298300000|2022-03-03 09:05:00|111.55|110.45|111.35|110.25|111.63|110.53|111.25|110.15|296
1646298600000|2022-03-03 09:10:00|111.34|110.24|111.32|110.22|111.37|110.27|111.27|110.17|254
1646298900000|2022-03-03 09:15:00|111.31|110.21|111.28|110.18|111.36|110.26|111.25|110.15|261
1646299200000|2022-03-03 09:20:00|111.26|110.16|111.18|110.08|111.27|110.17|111.02|109.92|225
1646299500000|2022-03-03 09:25:00|111.19|110.09|111.22|110.12|111.42|110.32|111.19|110.09|231
1646299800000|2022-03-03 09:30:00|111.21|110.11|111.35|110.25|111.36|110.26|110.84|109.74|325
1646300100000|2022-03-03 09:35:00|111.31|110.21|111.13|110.03|111.44|110.34|110.85|109.75|320
1646300400000|2022-03-03 09:40:00|111.15|110.05|111.22|110.12|111.33|110.23|111.11|110.01|305
1646300700000|2022-03-03 09:45:00|111.21|110.11|111.35|110.25|111.48|110.38|111.21|110.11|285
1646301000000|2022-03-03 09:50:00|111.36|110.26|111.47|110.37|111.64|110.54|111.23|110.13|291
1646301300000|2022-03-03 09:55:00|111.46|110.36|111.55|110.45|111.57|110.47|111.36|110.26|237
1646301600000|2022-03-03 10:00:00|111.54|110.44|111.55|110.45|111.85|110.75|111.53|110.43|314
1646301900000|2022-03-03 10:05:00|111.54|110.44|111.34|110.24|111.58|110.48|111.22|110.12|269
1646302200000|2022-03-03 10:10:00|111.33|110.23|111.42|110.32|111.49|110.39|111.3|110.2|285
1646302500000|2022-03-03 10:15:00|111.41|110.31|111.62|110.52|111.7|110.6|111.41|110.31|289
1646302800000|2022-03-03 10:20:00|111.65|110.55|111.68|110.58|111.85|110.75|111.58|110.48|259
1646303100000|2022-03-03 10:25:00|111.67|110.57|111.57|110.47|111.69|110.59|111.46|110.36|207
1646303400000|2022-03-03 10:30:00|111.58|110.48|111.93|110.83|111.94|110.84|111.56|110.46|279
1646303700000|2022-03-03 10:35:00|111.92|110.82|111.49|110.39|111.94|110.84|111.36|110.26|326
1646304000000|2022-03-03 10:40:00|111.5|110.4|111.72|110.62|111.75|110.65|111.5|110.4|233
1646304300000|2022-03-03 10:45:00|111.71|110.61|112.28|111.18|112.56|111.46|111.71|110.61|390
1646304600000|2022-03-03 10:50:00|112.29|111.19|112.25|111.15|112.38|111.28|112.14|111.04|277
1646304900000|2022-03-03 10:55:00|112.26|111.16|112.36|111.26|112.37|111.27|112.1|111|321
1646305200000|2022-03-03 11:00:00|112.37|111.27|112.36|111.26|112.43|111.33|112.24|111.14|262
1646305500000|2022-03-03 11:05:00|112.35|111.25|112.42|111.32|112.54|111.44|112.12|111.02|358
1646305800000|2022-03-03 11:10:00|112.41|111.31|112.35|111.25|112.55|111.45|112.3|111.2|335
1646306100000|2022-03-03 11:15:00|112.37|111.27|112.59|111.49|112.68|111.58|112.31|111.21|348
1646306400000|2022-03-03 11:20:00|112.6|111.5|112.63|111.53|112.71|111.61|112.53|111.43|239
1646306700000|2022-03-03 11:25:00|112.62|111.52|112.64|111.54|112.78|111.68|112.54|111.44|321
1646307000000|2022-03-03 11:30:00|112.62|111.52|112.52|111.42|112.72|111.62|112.48|111.38|320
1646307300000|2022-03-03 11:35:00|112.53|111.43|112.24|111.14|112.53|111.43|112.22|111.12|264
1646307600000|2022-03-03 11:40:00|112.23|111.13|112.09|110.99|112.27|111.17|112.05|110.95|294
1646307900000|2022-03-03 11:45:00|112.11|111.01|111.91|110.81|112.11|111.01|111.75|110.65|303
1646308200000|2022-03-03 11:50:00|111.92|110.82|111.93|110.83|111.96|110.86|111.77|110.67|223
1646308500000|2022-03-03 11:55:00|111.92|110.82|111.83|110.73|111.92|110.82|111.72|110.62|316
1646308800000|2022-03-03 12:00:00|111.81|110.71|111.98|110.88|112.03|110.93|111.76|110.66|254
1646309100000|2022-03-03 12:05:00|111.96|110.86|111.66|110.56|112.13|111.03|111.37|110.27|320
1646309400000|2022-03-03 12:10:00|111.65|110.55|111.74|110.64|111.88|110.78|111.65|110.55|227
1646309700000|2022-03-03 12:15:00|111.77|110.67|112.1|111|112.27|111.17|111.75|110.65|282
1646310000000|2022-03-03 12:20:00|112.09|110.99|112.15|111.05|112.26|111.16|111.99|110.89|238
1646310300000|2022-03-03 12:25:00|112.14|111.04|112.44|111.34|112.6|111.5|112.14|111.04|324
1646310600000|2022-03-03 12:30:00|112.45|111.35|112.26|111.16|112.49|111.39|112.18|111.08|287
1646310900000|2022-03-03 12:35:00|112.27|111.17|112.11|111.01|112.35|111.25|112.02|110.92|253
1646311200000|2022-03-03 12:40:00|112.12|111.02|111.97|110.87|112.13|111.03|111.97|110.87|214
1646311500000|2022-03-03 12:45:00|111.96|110.86|111.86|110.76|112.03|110.93|111.74|110.64|242
1646311800000|2022-03-03 12:50:00|111.85|110.75|111.93|110.83|111.99|110.89|111.8|110.7|233
1646312100000|2022-03-03 12:55:00|111.94|110.84|111.97|110.87|112.06|110.96|111.94|110.84|300
1646312400000|2022-03-03 13:00:00|111.98|110.88|111.86|110.76|112.12|111.02|111.73|110.63|293
1646312700000|2022-03-03 13:05:00|111.87|110.77|111.94|110.84|112.01|110.91|111.84|110.74|254
1646313000000|2022-03-03 13:10:00|111.95|110.85|111.97|110.87|111.99|110.89|111.84|110.74|233
1646313300000|2022-03-03 13:15:00|111.96|110.86|111.92|110.82|111.99|110.89|111.86|110.76|195
1646313600000|2022-03-03 13:20:00|111.93|110.83|111.93|110.83|112.01|110.91|111.8|110.7|256
1646313900000|2022-03-03 13:25:00|111.88|110.78|111.69|110.59|111.99|110.89|111.65|110.55|277
1646314200000|2022-03-03 13:30:00|111.68|110.58|111.63|110.53|111.69|110.59|111.42|110.32|258
1646314500000|2022-03-03 13:35:00|111.62|110.52|111.68|110.58|111.88|110.78|111.48|110.38|318
1646314800000|2022-03-03 13:40:00|111.67|110.57|111.95|110.85|112.02|110.92|111.42|110.32|324
1646315100000|2022-03-03 13:45:00|111.94|110.84|111.87|110.77|111.95|110.85|111.72|110.62|237
1646315400000|2022-03-03 13:50:00|111.86|110.76|111.83|110.73|111.88|110.78|111.67|110.57|289
1646315700000|2022-03-03 13:55:00|111.82|110.72|112.08|110.98|112.19|111.09|111.82|110.72|315
1646316000000|2022-03-03 14:00:00|112.07|110.97|112.34|111.24|112.43|111.33|112.06|110.96|371
1646316300000|2022-03-03 14:05:00|112.31|111.21|112.24|111.14|112.44|111.34|112.22|111.12|358
1646316600000|2022-03-03 14:10:00|112.22|111.12|111.86|110.76|112.22|111.12|111.68|110.58|313
1646316900000|2022-03-03 14:15:00|111.87|110.77|111.69|110.59|111.95|110.85|111.6|110.5|271
1646317200000|2022-03-03 14:20:00|111.68|110.58|112.43|111.33|112.7|111.6|111.45|110.35|345
1646317500000|2022-03-03 14:25:00|112.45|111.35|113.4|112.3|113.56|112.46|112.2|111.1|550
1646317800000|2022-03-03 14:30:00|113.39|112.29|112.72|111.62|113.52|112.42|112.7|111.6|456
1646318100000|2022-03-03 14:35:00|112.73|111.63|112.23|111.13|112.74|111.64|112.22|111.12|416
1646318400000|2022-03-03 14:40:00|112.22|111.12|111.71|110.61|112.32|111.22|111.51|110.41|375
1646318700000|2022-03-03 14:45:00|111.72|110.62|111.67|110.57|111.96|110.86|111.26|110.16|461
1646319000000|2022-03-03 14:50:00|111.68|110.58|111.93|110.83|111.96|110.86|111.59|110.49|390
1646319300000|2022-03-03 14:55:00|111.92|110.82|112.15|111.05|112.33|111.23|111.88|110.78|397
1646319600000|2022-03-03 15:00:00|112.17|111.07|112.75|111.65|112.98|111.88|112.11|111.01|462
1646319900000|2022-03-03 15:05:00|112.74|111.64|112.63|111.53|112.76|111.66|111.9|110.8|463
1646320200000|2022-03-03 15:10:00|112.61|111.51|112.66|111.56|112.85|111.75|112.42|111.32|503
1646320500000|2022-03-03 15:15:00|112.67|111.57|112.88|111.78|112.88|111.78|112.02|110.92|497
1646320800000|2022-03-03 15:20:00|112.86|111.76|112.11|111.01|113|111.9|111.97|110.87|465
1646321100000|2022-03-03 15:25:00|112.1|111|112.69|111.59|112.71|111.61|111.99|110.89|437
1646321400000|2022-03-03 15:30:00|112.68|111.58|112.4|111.3|112.84|111.74|112.38|111.28|454
1646321700000|2022-03-03 15:35:00|112.39|111.29|111.59|110.49|112.4|111.3|111.3|110.2|545
1646322000000|2022-03-03 15:40:00|111.63|110.53|110.1|109|111.8|110.7|110.09|108.99|558
1646322300000|2022-03-03 15:45:00|110.09|108.99|110.6|109.5|110.64|109.54|109.22|108.12|538
1646322600000|2022-03-03 15:50:00|110.56|109.46|110.84|109.74|110.86|109.76|110.37|109.27|515
1646322900000|2022-03-03 15:55:00|110.87|109.77|110.51|109.41|110.88|109.78|110.31|109.21|481
1646323200000|2022-03-03 16:00:00|110.5|109.4|109.87|108.77|110.5|109.4|109.41|108.31|585
1646323500000|2022-03-03 16:05:00|109.89|108.79|110.61|109.51|110.66|109.56|109.29|108.19|592
1646323800000|2022-03-03 16:10:00|110.57|109.47|110.09|108.99|110.81|109.71|110.08|108.98|487
1646324100000|2022-03-03 16:15:00|110.1|109|110.6|109.5|110.71|109.61|110.05|108.95|474
1646324400000|2022-03-03 16:20:00|110.61|109.51|110.9|109.8|111.2|110.1|110.6|109.5|438
1646324700000|2022-03-03 16:25:00|110.89|109.79|111.4|110.3|111.68|110.58|110.59|109.49|442
1646325000000|2022-03-03 16:30:00|111.41|110.31|111.09|109.99|111.41|110.31|110.93|109.83|467
1646325300000|2022-03-03 16:35:00|111.1|110|110.67|109.57|111.25|110.15|110.56|109.46|377
1646325600000|2022-03-03 16:40:00|110.69|109.59|110.99|109.89|111.07|109.97|110.44|109.34|413
1646325900000|2022-03-03 16:45:00|110.98|109.88|110.82|109.72|111.08|109.98|110.75|109.65|323
1646326200000|2022-03-03 16:50:00|110.83|109.73|110.39|109.29|110.83|109.73|110.38|109.28|385
1646326500000|2022-03-03 16:55:00|110.4|109.3|110.31|109.21|110.58|109.48|110.12|109.02|469
1646326800000|2022-03-03 17:00:00|110.33|109.23|110.15|109.05|110.34|109.24|110.1|109|445
1646327100000|2022-03-03 17:05:00|110.14|109.04|110.31|109.21|110.32|109.22|109.74|108.64|379
1646327400000|2022-03-03 17:10:00|110.34|109.24|110.76|109.66|110.78|109.68|110.33|109.23|297
1646327700000|2022-03-03 17:15:00|110.74|109.64|110.61|109.51|110.88|109.78|110.57|109.47|352
1646328000000|2022-03-03 17:20:00|110.6|109.5|109.83|108.73|110.71|109.61|109.69|108.59|403
1646328300000|2022-03-03 17:25:00|109.81|108.71|109.12|108.02|110.08|108.98|108.51|107.41|504
1646328600000|2022-03-03 17:30:00|109.13|108.03|109.86|108.76|110.17|109.07|108.75|107.65|528
1646328900000|2022-03-03 17:35:00|109.88|108.78|109.92|108.82|110.35|109.25|109.83|108.73|464
1646329200000|2022-03-03 17:40:00|109.9|108.8|110.1|109|110.11|109.01|109.68|108.58|424
1646329500000|2022-03-03 17:45:00|110.11|109.01|110.29|109.19|110.38|109.28|109.77|108.67|452
1646329800000|2022-03-03 17:50:00|110.3|109.2|109.97|108.87|110.3|109.2|109.91|108.81|333
1646330100000|2022-03-03 17:55:00|109.96|108.86|109.91|108.81|110.11|109.01|109.81|108.71|318
1646330400000|2022-03-03 18:00:00|109.93|108.83|110.76|109.66|110.89|109.79|109.63|108.53|445
1646330700000|2022-03-03 18:05:00|110.75|109.65|111.74|110.64|111.76|110.66|110.63|109.53|509
1646331000000|2022-03-03 18:10:00|111.73|110.63|111.7|110.6|111.95|110.85|111.61|110.51|409
1646331300000|2022-03-03 18:15:00|111.69|110.59|111.59|110.49|111.75|110.65|111.41|110.31|347
1646331600000|2022-03-03 18:20:00|111.58|110.48|111.07|109.97|111.58|110.48|111.02|109.92|348
1646331900000|2022-03-03 18:25:00|111.08|109.98|110.79|109.69|111.1|110|110.71|109.61|332
1646332200000|2022-03-03 18:30:00|110.78|109.68|110.41|109.31|110.78|109.68|110.3|109.2|356
1646332500000|2022-03-03 18:35:00|110.38|109.28|110.36|109.26|110.41|109.31|110.25|109.15|299
1646332800000|2022-03-03 18:40:00|110.38|109.28|110.46|109.36|110.48|109.38|110.29|109.19|297
1646333100000|2022-03-03 18:45:00|110.47|109.37|110.61|109.51|110.63|109.53|110.28|109.18|359
1646333400000|2022-03-03 18:50:00|110.62|109.52|110.58|109.48|110.8|109.7|110.56|109.46|307
1646333700000|2022-03-03 18:55:00|110.57|109.47|110.51|109.41|110.62|109.52|110.3|109.2|405
1646334000000|2022-03-03 19:00:00|110.49|109.39|110.62|109.52|110.76|109.66|110.42|109.32|344
1646334300000|2022-03-03 19:05:00|110.61|109.51|110.7|109.6|110.9|109.8|110.51|109.41|317
1646334600000|2022-03-03 19:10:00|110.69|109.59|111.19|110.09|111.19|110.09|110.69|109.59|366
1646334900000|2022-03-03 19:15:00|111.18|110.08|111.12|110.02|111.19|110.09|111.03|109.93|261
1646335200000|2022-03-03 19:20:00|111.1|110|111.09|109.99|111.16|110.06|110.91|109.81|278
1646335500000|2022-03-03 19:25:00|111.1|110|111.32|110.22|111.33|110.23|111.09|109.99|291
1646335800000|2022-03-03 19:30:00|111.31|110.21|111.18|110.08|111.32|110.22|110.97|109.87|364
1646336100000|2022-03-03 19:35:00|111.17|110.07|111|109.9|111.21|110.11|110.97|109.87|305
1646336400000|2022-03-03 19:40:00|111.01|109.91|110.87|109.77|111.05|109.95|110.79|109.69|356
1646336700000|2022-03-03 19:45:00|110.88|109.78|110.46|109.36|110.91|109.81|110.42|109.32|314
1646337000000|2022-03-03 19:50:00|110.47|109.37|110.65|109.55|110.67|109.57|110.3|109.2|320
1646337300000|2022-03-03 19:55:00|110.66|109.56|110.63|109.53|110.78|109.68|110.48|109.38|349
1646337600000|2022-03-03 20:00:00|110.65|109.55|110.19|109.09|110.65|109.55|109.88|108.78|417
1646337900000|2022-03-03 20:05:00|110.2|109.1|110.2|109.1|110.58|109.48|110.13|109.03|442
1646338200000|2022-03-03 20:10:00|110.21|109.11|110.15|109.05|110.4|109.3|110.14|109.04|422
1646338500000|2022-03-03 20:15:00|110.16|109.06|110.41|109.31|110.61|109.51|110.09|108.99|410
1646338800000|2022-03-03 20:20:00|110.4|109.3|110.56|109.46|110.63|109.53|110.36|109.26|354
1646339100000|2022-03-03 20:25:00|110.57|109.47|110.88|109.78|110.92|109.82|110.48|109.38|324
1646339400000|2022-03-03 20:30:00|110.87|109.77|110.54|109.44|110.87|109.77|110.46|109.36|323
1646339700000|2022-03-03 20:35:00|110.52|109.42|110.53|109.43|110.6|109.5|110.34|109.24|399
1646340000000|2022-03-03 20:40:00|110.51|109.41|110.33|109.23|110.52|109.42|109.97|108.87|408
1646340300000|2022-03-03 20:45:00|110.31|109.21|109.94|108.84|110.33|109.23|109.91|108.81|439
1646340600000|2022-03-03 20:50:00|109.91|108.81|110.32|109.22|110.44|109.34|109.87|108.77|468
1646340900000|2022-03-03 20:55:00|110.33|109.23|110.35|109.25|110.53|109.43|110.21|109.11|400
1646341200000|2022-03-03 21:00:00|110.36|109.26|110.08|108.98|110.49|109.39|110.05|108.95|356
1646341500000|2022-03-03 21:05:00|110.05|108.95|110.77|109.67|110.77|109.67|110.04|108.94|266
1646341800000|2022-03-03 21:10:00|110.8|109.7|111|109.9|111.12|110.02|110.79|109.69|309
1646342100000|2022-03-03 21:15:00|111.01|109.91|110.99|109.89|111.07|109.97|110.82|109.72|259
1646342400000|2022-03-03 21:20:00|110.98|109.88|110.79|109.69|111.01|109.91|110.67|109.57|212
1646342700000|2022-03-03 21:25:00|110.8|109.7|111.02|109.92|111.04|109.94|110.72|109.62|245
1646343000000|2022-03-03 21:30:00|111.03|109.93|110.57|109.47|111.03|109.93|110.42|109.32|269
1646343300000|2022-03-03 21:35:00|110.58|109.48|110.62|109.52|110.71|109.61|110.48|109.38|256
1646343600000|2022-03-03 21:40:00|110.63|109.53|110.7|109.6|110.82|109.72|110.58|109.48|285
1646343900000|2022-03-03 21:45:00|110.69|109.59|111.02|109.92|111.03|109.93|110.53|109.43|313
1646344200000|2022-03-03 21:50:00|111.01|109.91|110.82|109.72|111.03|109.93|110.46|109.36|296
1646344500000|2022-03-03 21:55:00|110.83|109.73|111.05|109.95|111.13|110.03|110.77|109.67|265
1646344800000|2022-03-03 22:00:00|111.04|109.94|111.23|110.13|111.77|110.67|111.02|109.92|322
1646345100000|2022-03-03 22:05:00|111.24|110.14|111.4|110.3|111.56|110.46|111.08|109.98|215
1646345400000|2022-03-03 22:10:00|111.38|110.28|111.29|110.19|111.41|110.31|111.19|110.09|224
1646345700000|2022-03-03 22:15:00|111.28|110.18|111.43|110.33|111.48|110.38|111.19|110.09|173
1646346000000|2022-03-03 22:20:00|111.44|110.34|111.54|110.44|111.71|110.61|111.29|110.19|240
1646346300000|2022-03-03 22:25:00|111.55|110.45|112.03|110.93|112.05|110.95|111.49|110.39|264
1646346600000|2022-03-03 22:30:00|112.04|110.94|112.01|110.91|112.1|111|111.92|110.82|183
1646346900000|2022-03-03 22:35:00|112.02|110.92|112.01|110.91|112.03|110.93|111.73|110.63|269
1646347200000|2022-03-03 22:40:00|112.02|110.92|112.13|111.03|112.24|111.14|111.94|110.84|234
1646347500000|2022-03-03 22:45:00|112.12|111.02|111.74|110.64|112.16|111.06|111.69|110.59|223
1646347800000|2022-03-03 22:50:00|111.73|110.63|111.6|110.5|111.73|110.63|111.59|110.49|206
1646348100000|2022-03-03 22:55:00|111.61|110.51|111.53|110.43|111.63|110.53|111.43|110.33|277
1646348400000|2022-03-03 23:00:00|111.52|110.42|111.41|110.31|111.63|110.53|111.33|110.23|314
1646348700000|2022-03-03 23:05:00|111.42|110.32|111.31|110.21|111.57|110.47|111.29|110.19|299
1646349000000|2022-03-03 23:10:00|111.32|110.22|111.54|110.44|111.61|110.51|111.24|110.14|273
1646349300000|2022-03-03 23:15:00|111.55|110.45|111.71|110.61|111.74|110.64|111.48|110.38|277
1646349600000|2022-03-03 23:20:00|111.7|110.6|111.74|110.64|111.9|110.8|111.7|110.6|279
1646349900000|2022-03-03 23:25:00|111.75|110.65|111.69|110.59|111.81|110.71|111.6|110.5|292
1646350200000|2022-03-03 23:30:00|111.68|110.58|111.5|110.4|111.82|110.72|111.49|110.39|294
1646350500000|2022-03-03 23:35:00|111.51|110.41|111.8|110.7|111.83|110.73|111.48|110.38|267
1646350800000|2022-03-03 23:40:00|111.81|110.71|112.24|111.14|112.38|111.28|111.79|110.69|272
1646351100000|2022-03-03 23:45:00|112.23|111.13|111.9|110.8|112.23|111.13|111.86|110.76|289
1646351400000|2022-03-03 23:50:00|111.91|110.81|111.94|110.84|112.01|110.91|111.76|110.66|263
1646351700000|2022-03-03 23:55:00|111.95|110.85|112.29|111.19|112.48|111.38|111.81|110.71|281
1646352000000|2022-03-04 00:00:00|112.31|111.21|113.09|111.99|113.12|112.02|112.09|110.99|346
1646352300000|2022-03-04 00:05:00|113.08|111.98|112.11|111.01|113.08|111.98|112.1|111|404
1646352600000|2022-03-04 00:10:00|112.1|111|112.4|111.3|112.51|111.41|112.08|110.98|446
1646352900000|2022-03-04 00:15:00|112.41|111.31|112.18|111.08|112.52|111.42|112.04|110.94|420
1646353200000|2022-03-04 00:20:00|112.19|111.09|112.02|110.92|112.4|111.3|112.02|110.92|392
1646353500000|2022-03-04 00:25:00|112.04|110.94|112.5|111.4|112.72|111.62|112.03|110.93|358
1646353800000|2022-03-04 00:30:00|112.49|111.39|113.1|112|113.24|112.14|112.43|111.33|438
1646354100000|2022-03-04 00:35:00|113.09|111.99|111.9|110.8|113.2|112.1|111.81|110.71|515
1646354400000|2022-03-04 00:40:00|111.92|110.82|110.64|109.54|111.96|110.86|110.56|109.46|481
1646354700000|2022-03-04 00:45:00|110.65|109.55|109.35|108.25|110.75|109.65|109.03|107.93|627
1646355000000|2022-03-04 00:50:00|109.3|108.2|108.22|107.12|109.3|108.2|107.98|106.88|635
1646355300000|2022-03-04 00:55:00|108.19|107.09|108.53|107.43|108.93|107.83|108.02|106.92|543
1646355600000|2022-03-04 01:00:00|108.54|107.44|108.73|107.63|108.87|107.77|108.05|106.95|554
1646355900000|2022-03-04 01:05:00|108.74|107.64|106.57|105.47|108.93|107.83|106.37|105.27|530
1646356200000|2022-03-04 01:10:00|106.61|105.51|107.73|106.63|107.84|106.74|106.6|105.5|611
1646356500000|2022-03-04 01:15:00|107.71|106.61|107.08|105.98|108.13|107.03|107.07|105.97|543
1646356800000|2022-03-04 01:20:00|107.09|105.99|108.03|106.93|108.21|107.11|107.03|105.93|561
1646357100000|2022-03-04 01:25:00|108.01|106.91|108.14|107.04|108.21|107.11|107.77|106.67|443
1646357400000|2022-03-04 01:30:00|108.17|107.07|108.09|106.99|108.24|107.14|107.79|106.69|466
1646357700000|2022-03-04 01:35:00|108.1|107|107.94|106.84|108.21|107.11|107.83|106.73|415
1646358000000|2022-03-04 01:40:00|107.96|106.86|108.13|107.03|108.23|107.13|107.84|106.74|457
1646358300000|2022-03-04 01:45:00|108.14|107.04|107.72|106.62|108.17|107.07|107.54|106.44|410
1646358600000|2022-03-04 01:50:00|107.73|106.63|108.02|106.92|108.02|106.92|107.63|106.53|331
1646358900000|2022-03-04 01:55:00|108|106.9|108.44|107.34|108.44|107.34|107.99|106.89|355
1646359200000|2022-03-04 02:00:00|108.43|107.33|108.16|107.06|108.43|107.33|108.04|106.94|368
1646359500000|2022-03-04 02:05:00|108.15|107.05|108.02|106.92|108.23|107.13|107.85|106.75|323
1646359800000|2022-03-04 02:10:00|108.03|106.93|108.13|107.03|108.23|107.13|108.02|106.92|330
1646360100000|2022-03-04 02:15:00|108.14|107.04|108.13|107.03|108.16|107.06|107.96|106.86|308
1646360400000|2022-03-04 02:20:00|108.14|107.04|108.14|107.04|108.22|107.12|108.02|106.92|316
1646360700000|2022-03-04 02:25:00|108.13|107.03|108.42|107.32|108.42|107.32|108.02|106.92|326
1646361000000|2022-03-04 02:30:00|108.41|107.31|108.21|107.11|108.44|107.34|108.15|107.05|340
1646361300000|2022-03-04 02:35:00|108.2|107.1|108.57|107.47|108.68|107.58|108.14|107.04|317
1646361600000|2022-03-04 02:40:00|108.56|107.46|108.51|107.41|108.68|107.58|108.42|107.32|280
1646361900000|2022-03-04 02:45:00|108.52|107.42|108.43|107.33|108.52|107.42|108.34|107.24|275
1646362200000|2022-03-04 02:50:00|108.44|107.34|108.17|107.07|108.45|107.35|108.06|106.96|301
1646362500000|2022-03-04 02:55:00|108.16|107.06|108.18|107.08|108.23|107.13|108.01|106.91|310
1646362800000|2022-03-04 03:00:00|108.17|107.07|107.87|106.77|108.35|107.25|107.75|106.65|311
1646363100000|2022-03-04 03:05:00|107.89|106.79|107.83|106.73|108.01|106.91|107.79|106.69|253
1646363400000|2022-03-04 03:10:00|107.84|106.74|107.99|106.89|108.03|106.93|107.84|106.74|298
1646363700000|2022-03-04 03:15:00|107.97|106.87|107.5|106.4|108.19|107.09|107.42|106.32|354
1646364000000|2022-03-04 03:20:00|107.49|106.39|108.22|107.12|108.23|107.13|107.34|106.24|314
1646364300000|2022-03-04 03:25:00|108.23|107.13|108.09|106.99|108.41|107.31|107.98|106.88|353
1646364600000|2022-03-04 03:30:00|108.1|107|107.74|106.64|108.21|107.11|107.64|106.54|324
1646364900000|2022-03-04 03:35:00|107.73|106.63|107.88|106.78|108.01|106.91|107.68|106.58|327
1646365200000|2022-03-04 03:40:00|107.83|106.73|107.89|106.79|107.95|106.85|107.61|106.51|321
1646365500000|2022-03-04 03:45:00|107.87|106.77|108.28|107.18|108.32|107.22|107.74|106.64|339
1646365800000|2022-03-04 03:50:00|108.27|107.17|108.24|107.14|108.33|107.23|108.1|107|261
1646366100000|2022-03-04 03:55:00|108.25|107.15|108.23|107.13|108.3|107.2|108.1|107|248
1646366400000|2022-03-04 04:00:00|108.24|107.14|107.83|106.73|108.24|107.14|107.82|106.72|325
1646366700000|2022-03-04 04:05:00|107.82|106.72|107.98|106.88|108.05|106.95|107.82|106.72|272
1646367000000|2022-03-04 04:10:00|107.99|106.89|107.63|106.53|108|106.9|107.51|106.41|236
1646367300000|2022-03-04 04:15:00|107.64|106.54|107.12|106.02|107.73|106.63|107.02|105.92|400
1646367600000|2022-03-04 04:20:00|107.11|106.01|107.11|106.01|107.18|106.08|106.9|105.8|372
1646367900000|2022-03-04 04:25:00|107.12|106.02|106.75|105.65|107.26|106.16|106.71|105.61|337
1646368200000|2022-03-04 04:30:00|106.76|105.66|106.68|105.58|106.87|105.77|106.68|105.58|241
1646368500000|2022-03-04 04:35:00|106.67|105.57|106.83|105.73|106.92|105.82|106.63|105.53|334
1646368800000|2022-03-04 04:40:00|106.82|105.72|106.97|105.87|106.97|105.87|106.8|105.7|233
1646369100000|2022-03-04 04:45:00|106.98|105.88|107.17|106.07|107.24|106.14|106.97|105.87|236
1646369400000|2022-03-04 04:50:00|107.16|106.06|107.41|106.31|107.44|106.34|107.16|106.06|248
1646369700000|2022-03-04 04:55:00|107.4|106.3|107.37|106.27|107.44|106.34|107.3|106.2|246
1646370000000|2022-03-04 05:00:00|107.36|106.26|107.21|106.11|107.37|106.27|107.05|105.95|291
1646370300000|2022-03-04 05:05:00|107.19|106.09|107.25|106.15|107.31|106.21|107.1|106|211
1646370600000|2022-03-04 05:10:00|107.24|106.14|107.35|106.25|107.4|106.3|107.2|106.1|232
1646370900000|2022-03-04 05:15:00|107.36|106.26|107.53|106.43|107.6|106.5|107.36|106.26|282
1646371200000|2022-03-04 05:20:00|107.52|106.42|107.36|106.26|107.56|106.46|107.31|106.21|293
1646371500000|2022-03-04 05:25:00|107.35|106.25|107.31|106.21|107.37|106.27|107.22|106.12|222
1646371800000|2022-03-04 05:30:00|107.32|106.22|107.52|106.42|107.54|106.44|107.22|106.12|229
1646372100000|2022-03-04 05:35:00|107.53|106.43|107.36|106.26|107.53|106.43|107.31|106.21|220
1646372400000|2022-03-04 05:40:00|107.35|106.25|107.4|106.3|107.5|106.4|107.24|106.14|259
1646372700000|2022-03-04 05:45:00|107.41|106.31|107.31|106.21|107.51|106.41|107.3|106.2|179
1646373000000|2022-03-04 05:50:00|107.32|106.22|107.43|106.33|107.44|106.34|107.17|106.07|226
1646373300000|2022-03-04 05:55:00|107.45|106.35|107.45|106.35|107.53|106.43|107.35|106.25|224
1646373600000|2022-03-04 06:00:00|107.44|106.34|107.7|106.6|107.77|106.67|107.41|106.31|267
1646373900000|2022-03-04 06:05:00|107.69|106.59|107.94|106.84|107.96|106.86|107.63|106.53|251
1646374200000|2022-03-04 06:10:00|107.95|106.85|107.84|106.74|108.04|106.94|107.78|106.68|267
1646374500000|2022-03-04 06:15:00|107.83|106.73|107.77|106.67|107.84|106.74|107.64|106.54|255
1646374800000|2022-03-04 06:20:00|107.78|106.68|107.69|106.59|107.78|106.68|107.59|106.49|192
1646375100000|2022-03-04 06:25:00|107.7|106.6|107.73|106.63|107.75|106.65|107.63|106.53|219
1646375400000|2022-03-04 06:30:00|107.74|106.64|107.67|106.57|107.81|106.71|107.58|106.48|293
1646375700000|2022-03-04 06:35:00|107.68|106.58|107.62|106.52|107.68|106.58|107.5|106.4|275
1646376000000|2022-03-04 06:40:00|107.61|106.51|107.6|106.5|107.63|106.53|107.49|106.39|252
1646376300000|2022-03-04 06:45:00|107.61|106.51|107.59|106.49|107.63|106.53|107.35|106.25|273
1646376600000|2022-03-04 06:50:00|107.57|106.47|107.63|106.53|107.71|106.61|107.51|106.41|235
1646376900000|2022-03-04 06:55:00|107.62|106.52|107.7|106.6|107.74|106.64|107.6|106.5|202
1646377200000|2022-03-04 07:00:00|107.69|106.59|107.62|106.52|107.82|106.72|107.58|106.48|266
1646377500000|2022-03-04 07:05:00|107.63|106.53|107.9|106.8|107.92|106.82|107.6|106.5|237
1646377800000|2022-03-04 07:10:00|107.91|106.81|107.54|106.44|107.91|106.81|107.32|106.22|314
1646378100000|2022-03-04 07:15:00|107.53|106.43|107.29|106.19|107.73|106.63|107.22|106.12|266
1646378400000|2022-03-04 07:20:00|107.27|106.17|107.3|106.2|107.42|106.32|107.2|106.1|258
1646378700000|2022-03-04 07:25:00|107.31|106.21|107.4|106.3|107.5|106.4|107.26|106.16|389
1646379000000|2022-03-04 07:30:00|107.39|106.29|107.4|106.3|107.5|106.4|107.3|106.2|334
1646379300000|2022-03-04 07:35:00|107.41|106.31|107.43|106.33|107.46|106.36|107.34|106.24|175
1646379600000|2022-03-04 07:40:00|107.44|106.34|107.41|106.31|107.46|106.36|107.33|106.23|234
1646379900000|2022-03-04 07:45:00|107.4|106.3|107.49|106.39|107.62|106.52|107.33|106.23|295
1646380200000|2022-03-04 07:50:00|107.5|106.4|107.58|106.48|107.65|106.55|107.44|106.34|247
1646380500000|2022-03-04 07:55:00|107.59|106.49|107.73|106.63|107.8|106.7|107.58|106.48|285
1646380800000|2022-03-04 08:00:00|107.76|106.66|107.4|106.3|107.84|106.74|107.4|106.3|367
1646381100000|2022-03-04 08:05:00|107.41|106.31|107.9|106.8|107.9|106.8|107.39|106.29|388
1646381400000|2022-03-04 08:10:00|107.89|106.79|108.04|106.94|108.1|107|107.89|106.79|364
1646381700000|2022-03-04 08:15:00|108.03|106.93|107.91|106.81|108.04|106.94|107.84|106.74|345
1646382000000|2022-03-04 08:20:00|107.9|106.8|107.65|106.55|107.98|106.88|107.59|106.49|310
1646382300000|2022-03-04 08:25:00|107.6|106.5|107.18|106.08|107.7|106.6|107.1|106|415
1646382600000|2022-03-04 08:30:00|107.19|106.09|105.93|104.83|107.21|106.11|105.71|104.61|554
1646382900000|2022-03-04 08:35:00|105.92|104.82|107.3|106.2|107.47|106.37|105.76|104.66|522
1646383200000|2022-03-04 08:40:00|107.31|106.21|107.2|106.1|107.52|106.42|106.9|105.8|482
1646383500000|2022-03-04 08:45:00|107.21|106.11|107.43|106.33|107.62|106.52|107.14|106.04|428
1646383800000|2022-03-04 08:50:00|107.42|106.32|107.58|106.48|107.61|106.51|107.3|106.2|392
1646384100000|2022-03-04 08:55:00|107.59|106.49|107.85|106.75|107.85|106.75|107.59|106.49|378
1646384400000|2022-03-04 09:00:00|107.84|106.74|108.01|106.91|108.12|107.02|107.67|106.57|438
1646384700000|2022-03-04 09:05:00|107.97|106.87|107.85|106.75|108.07|106.97|107.81|106.71|333
1646385000000|2022-03-04 09:10:00|107.86|106.76|107.61|106.51|107.86|106.76|107.59|106.49|264
1646385300000|2022-03-04 09:15:00|107.6|106.5|107.33|106.23|107.71|106.61|107.11|106.01|378
1646385600000|2022-03-04 09:20:00|107.32|106.22|107.64|106.54|107.74|106.64|107.31|106.21|282
1646385900000|2022-03-04 09:25:00|107.63|106.53|107.69|106.59|107.8|106.7|107.61|106.51|278
1646386200000|2022-03-04 09:30:00|107.68|106.58|107.68|106.58|107.82|106.72|107.64|106.54|311
1646386500000|2022-03-04 09:35:00|107.66|106.56|107.71|106.61|107.89|106.79|107.64|106.54|281
1646386800000|2022-03-04 09:40:00|107.7|106.6|107.72|106.62|107.83|106.73|107.55|106.45|308
1646387100000|2022-03-04 09:45:00|107.73|106.63|107.56|106.46|107.86|106.76|107.54|106.44|297
1646387400000|2022-03-04 09:50:00|107.55|106.45|107.63|106.53|107.8|106.7|107.44|106.34|307
1646387700000|2022-03-04 09:55:00|107.65|106.55|107.62|106.52|107.73|106.63|107.48|106.38|376
1646388000000|2022-03-04 10:00:00|107.63|106.53|107.77|106.67|107.8|106.7|107.47|106.37|255
1646388300000|2022-03-04 10:05:00|107.78|106.68|107.82|106.72|107.93|106.83|107.67|106.57|262
1646388600000|2022-03-04 10:10:00|107.8|106.7|108.1|107|108.13|107.03|107.77|106.67|307
1646388900000|2022-03-04 10:15:00|108.09|106.99|108.1|107|108.22|107.12|107.97|106.87|317
1646389200000|2022-03-04 10:20:00|108.13|107.03|107.96|106.86|108.23|107.13|107.87|106.77|330
1646389500000|2022-03-04 10:25:00|107.95|106.85|108.2|107.1|108.29|107.19|107.95|106.85|215
1646389800000|2022-03-04 10:30:00|108.21|107.11|108.41|107.31|108.43|107.33|108.1|107|288
1646390100000|2022-03-04 10:35:00|108.4|107.3|108.38|107.28|108.5|107.4|108.31|107.21|278
1646390400000|2022-03-04 10:40:00|108.4|107.3|108.31|107.21|108.5|107.4|108.3|107.2|290
1646390700000|2022-03-04 10:45:00|108.32|107.22|108.27|107.17|108.39|107.29|108.22|107.12|249
1646391000000|2022-03-04 10:50:00|108.26|107.16|108.22|107.12|108.41|107.31|108.2|107.1|238
1646391300000|2022-03-04 10:55:00|108.23|107.13|108.1|107|108.23|107.13|108.03|106.93|227
1646391600000|2022-03-04 11:00:00|108.09|106.99|108.26|107.16|108.31|107.21|107.9|106.8|292
1646391900000|2022-03-04 11:05:00|108.28|107.18|108.08|106.98|108.31|107.21|108.04|106.94|284
1646392200000|2022-03-04 11:10:00|108.07|106.97|108.07|106.97|108.12|107.02|108.03|106.93|239
1646392500000|2022-03-04 11:15:00|108.06|106.96|108.16|107.06|108.26|107.16|108.05|106.95|291
1646392800000|2022-03-04 11:20:00|108.17|107.07|108.23|107.13|108.31|107.21|108.04|106.94|317
1646393100000|2022-03-04 11:25:00|108.24|107.14|108.33|107.23|108.33|107.23|108.18|107.08|232
1646393400000|2022-03-04 11:30:00|108.31|107.21|108.39|107.29|108.43|107.33|108.17|107.07|266
1646393700000|2022-03-04 11:35:00|108.4|107.3|108.27|107.17|108.5|107.4|108.24|107.14|307
1646394000000|2022-03-04 11:40:00|108.28|107.18|108.14|107.04|108.38|107.28|108.08|106.98|276
1646394300000|2022-03-04 11:45:00|108.13|107.03|108.27|107.17|108.34|107.24|107.99|106.89|250
1646394600000|2022-03-04 11:50:00|108.28|107.18|108.58|107.48|108.64|107.54|108.28|107.18|305
1646394900000|2022-03-04 11:55:00|108.57|107.47|108.01|106.91|108.58|107.48|107.87|106.77|361
1646395200000|2022-03-04 12:00:00|108|106.9|108.15|107.05|108.16|107.06|107.9|106.8|299
1646395500000|2022-03-04 12:05:00|108.16|107.06|107.55|106.45|108.24|107.14|107.55|106.45|323
1646395800000|2022-03-04 12:10:00|107.57|106.47|107.77|106.67|107.81|106.71|107.54|106.44|329
1646396100000|2022-03-04 12:15:00|107.75|106.65|107.92|106.82|108.01|106.91|107.73|106.63|278
1646396400000|2022-03-04 12:20:00|107.91|106.81|107.71|106.61|107.93|106.83|107.62|106.52|241
1646396700000|2022-03-04 12:25:00|107.7|106.6|107.4|106.3|107.7|106.6|107.31|106.21|378
1646397000000|2022-03-04 12:30:00|107.41|106.31|107.6|106.5|107.62|106.52|107.25|106.15|340
1646397300000|2022-03-04 12:35:00|107.59|106.49|107.97|106.87|107.98|106.88|107.54|106.44|337
1646397600000|2022-03-04 12:40:00|107.98|106.88|107.97|106.87|108.07|106.97|107.82|106.72|249
1646397900000|2022-03-04 12:45:00|107.99|106.89|107.93|106.83|108.11|107.01|107.86|106.76|273
1646398200000|2022-03-04 12:50:00|107.92|106.82|107.89|106.79|107.97|106.87|107.73|106.63|327
1646398500000|2022-03-04 12:55:00|107.91|106.81|107.82|106.72|108.02|106.92|107.55|106.45|368
1646398800000|2022-03-04 13:00:00|107.81|106.71|107.73|106.63|107.96|106.86|107.56|106.46|347
1646399100000|2022-03-04 13:05:00|107.74|106.64|107.79|106.69|107.92|106.82|107.67|106.57|343
1646399400000|2022-03-04 13:10:00|107.77|106.67|107.39|106.29|107.85|106.75|107.36|106.26|309
1646399700000|2022-03-04 13:15:00|107.4|106.3|107.35|106.25|107.67|106.57|107.32|106.22|334
1646400000000|2022-03-04 13:20:00|107.36|106.26|107.52|106.42|107.7|106.6|107.35|106.25|242
1646400300000|2022-03-04 13:25:00|107.53|106.43|107.78|106.68|107.83|106.73|107.51|106.41|290
1646400600000|2022-03-04 13:30:00|107.77|106.67|107.95|106.85|108.52|107.42|107.77|106.67|591
1646400900000|2022-03-04 13:35:00|107.96|106.86|107.8|106.7|108.02|106.92|107.1|106|589
1646401200000|2022-03-04 13:40:00|107.81|106.71|107.72|106.62|107.95|106.85|107.64|106.54|411
1646401500000|2022-03-04 13:45:00|107.71|106.61|107.64|106.54|108.01|106.91|107.55|106.45|417
1646401800000|2022-03-04 13:50:00|107.63|106.53|107.56|106.46|107.78|106.68|107.47|106.37|413
1646402100000|2022-03-04 13:55:00|107.57|106.47|107.89|106.79|107.97|106.87|107.3|106.2|378
1646402400000|2022-03-04 14:00:00|107.9|106.8|107.97|106.87|108.01|106.91|107.7|106.6|335
1646402700000|2022-03-04 14:05:00|107.98|106.88|107.53|106.43|108.01|106.91|107.42|106.32|426
1646403000000|2022-03-04 14:10:00|107.54|106.44|107.55|106.45|107.71|106.61|107.51|106.41|328
1646403300000|2022-03-04 14:15:00|107.54|106.44|106.92|105.82|107.8|106.7|106.57|105.47|675
1646403600000|2022-03-04 14:20:00|106.91|105.81|107.41|106.31|107.55|106.45|106.89|105.79|494
1646403900000|2022-03-04 14:25:00|107.42|106.32|107.52|106.42|107.62|106.52|107.32|106.22|478
1646404200000|2022-03-04 14:30:00|107.51|106.41|107.34|106.24|107.94|106.84|107.14|106.04|522
1646404500000|2022-03-04 14:35:00|107.33|106.23|107.43|106.33|107.72|106.62|107.33|106.23|422
1646404800000|2022-03-04 14:40:00|107.44|106.34|107.23|106.13|107.51|106.41|107.17|106.07|420
1646405100000|2022-03-04 14:45:00|107.25|106.15|106.41|105.31|107.3|106.2|106.27|105.17|570
1646405400000|2022-03-04 14:50:00|106.4|105.3|105.7|104.6|106.66|105.56|105.33|104.23|507
1646405700000|2022-03-04 14:55:00|105.68|104.58|106.39|105.29|106.7|105.6|105.68|104.58|513
1646406000000|2022-03-04 15:00:00|106.38|105.28|105.98|104.88|106.62|105.52|105.89|104.79|582
1646406300000|2022-03-04 15:05:00|105.99|104.89|105.85|104.75|106.09|104.99|105.73|104.63|442
1646406600000|2022-03-04 15:10:00|105.86|104.76|105.64|104.54|105.92|104.82|105.46|104.36|522
1646406900000|2022-03-04 15:15:00|105.66|104.56|105.25|104.15|105.86|104.76|105.05|103.95|519
1646407200000|2022-03-04 15:20:00|105.26|104.16|105.48|104.38|105.5|104.4|105.03|103.93|539
1646407500000|2022-03-04 15:25:00|105.47|104.37|105.67|104.57|105.81|104.71|105.31|104.21|511
1646407800000|2022-03-04 15:30:00|105.68|104.58|105.56|104.46|105.71|104.61|105.2|104.1|425
1646408100000|2022-03-04 15:35:00|105.55|104.45|105.55|104.45|105.87|104.77|105.54|104.44|424
1646408400000|2022-03-04 15:40:00|105.53|104.43|105.42|104.32|105.74|104.64|105.29|104.19|447
1646408700000|2022-03-04 15:45:00|105.41|104.31|105.39|104.29|105.56|104.46|105.23|104.13|410
1646409000000|2022-03-04 15:50:00|105.4|104.3|105.69|104.59|105.77|104.67|105.29|104.19|369
1646409300000|2022-03-04 15:55:00|105.68|104.58|105.41|104.31|105.7|104.6|105.38|104.28|353
1646409600000|2022-03-04 16:00:00|105.42|104.32|104.91|103.81|105.53|104.43|104.9|103.8|461
1646409900000|2022-03-04 16:05:00|104.93|103.83|105.12|104.02|105.57|104.47|104.87|103.77|495
1646410200000|2022-03-04 16:10:00|105.11|104.01|105.22|104.12|105.22|104.12|104.72|103.62|484
1646410500000|2022-03-04 16:15:00|105.21|104.11|105.19|104.09|105.39|104.29|105.06|103.96|364
1646410800000|2022-03-04 16:20:00|105.2|104.1|105.23|104.13|105.28|104.18|104.97|103.87|323
1646411100000|2022-03-04 16:25:00|105.2|104.1|105.19|104.09|105.33|104.23|105.03|103.93|361
1646411400000|2022-03-04 16:30:00|105.2|104.1|104.8|103.7|105.34|104.24|104.62|103.52|358
1646411700000|2022-03-04 16:35:00|104.81|103.71|105.45|104.35|105.52|104.42|104.7|103.6|353
1646412000000|2022-03-04 16:40:00|105.5|104.4|105.53|104.43|105.56|104.46|105.33|104.23|309
1646412300000|2022-03-04 16:45:00|105.52|104.42|105.8|104.7|105.83|104.73|105.5|104.4|412
1646412600000|2022-03-04 16:50:00|105.81|104.71|105.52|104.42|105.81|104.71|105.51|104.41|322
1646412900000|2022-03-04 16:55:00|105.51|104.41|105.37|104.27|105.54|104.44|105.26|104.16|300
1646413200000|2022-03-04 17:00:00|105.38|104.28|105.39|104.29|105.4|104.3|105.07|103.97|358
1646413500000|2022-03-04 17:05:00|105.4|104.3|105.48|104.38|105.58|104.48|105.37|104.27|296
1646413800000|2022-03-04 17:10:00|105.47|104.37|105.85|104.75|105.88|104.78|105.47|104.37|356
1646414100000|2022-03-04 17:15:00|105.88|104.78|105.7|104.6|106|104.9|105.69|104.59|345
1646414400000|2022-03-04 17:20:00|105.72|104.62|105.71|104.61|105.8|104.7|105.62|104.52|300
1646414700000|2022-03-04 17:25:00|105.7|104.6|105.85|104.75|105.93|104.83|105.58|104.48|379
1646415000000|2022-03-04 17:30:00|105.86|104.76|105.8|104.7|105.98|104.88|105.73|104.63|336
1646415300000|2022-03-04 17:35:00|105.78|104.68|105.87|104.77|105.89|104.79|105.77|104.67|327
1646415600000|2022-03-04 17:40:00|105.88|104.78|105.15|104.05|105.91|104.81|105.12|104.02|327
1646415900000|2022-03-04 17:45:00|105.14|104.04|105.43|104.33|105.51|104.41|105.13|104.03|339
1646416200000|2022-03-04 17:50:00|105.44|104.34|105.67|104.57|105.76|104.66|105.41|104.31|276
1646416500000|2022-03-04 17:55:00|105.66|104.56|105.71|104.61|105.81|104.71|105.59|104.49|317
1646416800000|2022-03-04 18:00:00|105.74|104.64|105.87|104.77|106|104.9|105.68|104.58|348
1646417100000|2022-03-04 18:05:00|105.88|104.78|105.94|104.84|106|104.9|105.81|104.71|281
1646417400000|2022-03-04 18:10:00|105.95|104.85|105.7|104.6|105.95|104.85|105.69|104.59|299
1646417700000|2022-03-04 18:15:00|105.71|104.61|105.6|104.5|105.9|104.8|105.47|104.37|310
1646418000000|2022-03-04 18:20:00|105.62|104.52|105.49|104.39|105.8|104.7|105.49|104.39|288
1646418300000|2022-03-04 18:25:00|105.5|104.4|105.63|104.53|105.68|104.58|105.45|104.35|337
1646418600000|2022-03-04 18:30:00|105.67|104.57|105.8|104.7|105.9|104.8|105.59|104.49|256
1646418900000|2022-03-04 18:35:00|105.81|104.71|105.73|104.63|105.83|104.73|105.61|104.51|287
1646419200000|2022-03-04 18:40:00|105.74|104.64|105.22|104.12|105.77|104.67|105.02|103.92|383
1646419500000|2022-03-04 18:45:00|105.21|104.11|105.12|104.02|105.3|104.2|104.92|103.82|301
1646419800000|2022-03-04 18:50:00|105.1|104|105.24|104.14|105.32|104.22|105.1|104|333
1646420100000|2022-03-04 18:55:00|105.26|104.16|105.09|103.99|105.41|104.31|105.03|103.93|340
1646420400000|2022-03-04 19:00:00|105.1|104|105.45|104.35|105.69|104.59|104.77|103.67|461
1646420700000|2022-03-04 19:05:00|105.42|104.32|105.04|103.94|105.62|104.52|104.86|103.76|421
1646421000000|2022-03-04 19:10:00|105.02|103.92|104.09|102.99|105.02|103.92|103.89|102.79|562
1646421300000|2022-03-04 19:15:00|104.1|103|104.11|103.01|104.16|103.06|103.75|102.65|489
1646421600000|2022-03-04 19:20:00|104.1|103|104.43|103.33|104.64|103.54|103.95|102.85|417
1646421900000|2022-03-04 19:25:00|104.44|103.34|104.69|103.59|104.89|103.79|104.4|103.3|436
1646422200000|2022-03-04 19:30:00|104.68|103.58|104.7|103.6|104.89|103.79|104.56|103.46|361
1646422500000|2022-03-04 19:35:00|104.69|103.59|104.48|103.38|104.69|103.59|104.34|103.24|383
1646422800000|2022-03-04 19:40:00|104.5|103.4|104.18|103.08|104.5|103.4|104.03|102.93|377
1646423100000|2022-03-04 19:45:00|104.14|103.04|103.43|102.33|104.32|103.22|103.43|102.33|398
1646423400000|2022-03-04 19:50:00|103.44|102.34|103.65|102.55|103.92|102.82|103.22|102.12|522
1646423700000|2022-03-04 19:55:00|103.64|102.54|103.26|102.16|103.73|102.63|103.05|101.95|436
1646424000000|2022-03-04 20:00:00|103.29|102.19|103.33|102.23|103.78|102.68|103.01|101.91|552
1646424300000|2022-03-04 20:05:00|103.34|102.24|103.24|102.14|103.5|102.4|103.2|102.1|382
1646424600000|2022-03-04 20:10:00|103.23|102.13|102.65|101.55|103.39|102.29|102.5|101.4|483
1646424900000|2022-03-04 20:15:00|102.61|101.51|102.43|101.33|102.72|101.62|102.11|101.01|465
1646425200000|2022-03-04 20:20:00|102.42|101.32|102.33|101.23|102.66|101.56|102.13|101.03|494
1646425500000|2022-03-04 20:25:00|102.34|101.24|102.73|101.63|102.74|101.64|101.96|100.86|461
1646425800000|2022-03-04 20:30:00|102.71|101.61|102.56|101.46|102.72|101.62|102.3|101.2|405
1646426100000|2022-03-04 20:35:00|102.57|101.47|102.45|101.35|102.86|101.76|102.42|101.32|416
1646426400000|2022-03-04 20:40:00|102.44|101.34|102.84|101.74|103.11|102.01|102.4|101.3|435
1646426700000|2022-03-04 20:45:00|102.83|101.73|102.75|101.65|103.03|101.93|102.59|101.49|372
1646427000000|2022-03-04 20:50:00|102.77|101.67|103.22|102.12|103.22|102.12|102.72|101.62|349
1646427300000|2022-03-04 20:55:00|103.23|102.13|102.83|101.73|103.26|102.16|102.83|101.73|350
1646427600000|2022-03-04 21:00:00|102.81|101.71|102.56|101.46|102.95|101.85|102.41|101.31|348
1646427900000|2022-03-04 21:05:00|102.57|101.47|102.55|101.45|102.74|101.64|102.43|101.33|331
1646428200000|2022-03-04 21:10:00|102.54|101.44|101.71|100.61|102.59|101.49|101.47|100.37|418
1646428500000|2022-03-04 21:15:00|101.73|100.63|101.77|100.67|101.92|100.82|101.55|100.45|476
1646428800000|2022-03-04 21:20:00|101.78|100.68|101.89|100.79|102|100.9|101.72|100.62|457
1646429100000|2022-03-04 21:25:00|101.9|100.8|101.81|100.71|102.13|101.03|101.72|100.62|368
1646429400000|2022-03-04 21:30:00|101.82|100.72|101.48|100.38|101.88|100.78|101.47|100.37|391
1646429700000|2022-03-04 21:35:00|101.49|100.39|101.86|100.76|101.9|100.8|101.46|100.36|456
1646430000000|2022-03-04 21:40:00|101.87|100.77|102.09|100.99|102.27|101.17|101.87|100.77|449
1646430300000|2022-03-04 21:45:00|102.1|101|102|100.9|102.15|101.05|101.87|100.77|310
1646430600000|2022-03-04 21:50:00|102.01|100.91|101.8|100.7|102.13|101.03|101.8|100.7|357
1646430900000|2022-03-04 21:55:00|101.78|100.68|102|100.9|102.3|101.2|101.76|100.66|336
1646467200000|2022-03-05 08:00:00|102.72|101.62|102.76|101.66|102.86|101.76|102.71|101.61|221
1646467500000|2022-03-05 08:05:00|102.77|101.67|102.82|101.72|102.85|101.75|102.71|101.61|200
1646467800000|2022-03-05 08:10:00|102.83|101.73|102.83|101.73|102.86|101.76|102.76|101.66|165
1646468100000|2022-03-05 08:15:00|102.84|101.74|102.92|101.82|102.97|101.87|102.71|101.61|173
1646468400000|2022-03-05 08:20:00|102.91|101.81|103.11|102.01|103.22|102.12|102.91|101.81|274
1646468700000|2022-03-05 08:25:00|103.1|102|103.03|101.93|103.15|102.05|102.9|101.8|267
1646469000000|2022-03-05 08:30:00|103.05|101.95|103.11|102.01|103.12|102.02|102.94|101.84|280
1646469300000|2022-03-05 08:35:00|103.1|102|103.21|102.11|103.23|102.13|103.04|101.94|273
1646469600000|2022-03-05 08:40:00|103.23|102.13|103.52|102.42|103.52|102.42|103.11|102.01|352
1646469900000|2022-03-05 08:45:00|103.55|102.45|103.63|102.53|103.64|102.54|103.41|102.31|405
1646470200000|2022-03-05 08:50:00|103.64|102.54|103.43|102.33|103.65|102.55|103.4|102.3|292
1646470500000|2022-03-05 08:55:00|103.42|102.32|103.47|102.37|103.52|102.42|103.41|102.31|239
1646470800000|2022-03-05 09:00:00|103.48|102.38|103.19|102.09|103.56|102.46|103.1|102|425
1646471100000|2022-03-05 09:05:00|103.2|102.1|103.36|102.26|103.37|102.27|103.18|102.08|307
1646471400000|2022-03-05 09:10:00|103.37|102.27|103.51|102.41|103.51|102.41|103.35|102.25|300
1646471700000|2022-03-05 09:15:00|103.5|102.4|103.54|102.44|103.64|102.54|103.5|102.4|203
1646472000000|2022-03-05 09:20:00|103.53|102.43|103.71|102.61|103.72|102.62|103.43|102.33|302
1646472300000|2022-03-05 09:25:00|103.69|102.59|103.61|102.51|103.84|102.74|103.54|102.44|298
1646472600000|2022-03-05 09:30:00|103.6|102.5|103.58|102.48|103.64|102.54|103.52|102.42|279
1646472900000|2022-03-05 09:35:00|103.59|102.49|103.51|102.41|103.6|102.5|103.47|102.37|267
1646473200000|2022-03-05 09:40:00|103.5|102.4|103.7|102.6|103.75|102.65|103.5|102.4|221
1646473500000|2022-03-05 09:45:00|103.71|102.61|103.62|102.52|103.74|102.64|103.57|102.47|250
1646473800000|2022-03-05 09:50:00|103.61|102.51|103.63|102.53|103.76|102.66|103.6|102.5|218
1646474100000|2022-03-05 09:55:00|103.62|102.52|103.72|102.62|103.73|102.63|103.62|102.52|209
1646474400000|2022-03-05 10:00:00|103.71|102.61|103.71|102.61|103.75|102.65|103.66|102.56|321
1646474700000|2022-03-05 10:05:00|103.72|102.62|103.01|101.91|103.72|102.62|102.78|101.68|487
1646475000000|2022-03-05 10:10:00|103|101.9|103.45|102.35|103.7|102.6|103|101.9|454
1646475300000|2022-03-05 10:15:00|103.46|102.36|103.66|102.56|103.7|102.6|103.33|102.23|368
1646475600000|2022-03-05 10:20:00|103.67|102.57|103.29|102.19|103.73|102.63|103.16|102.06|355
1646475900000|2022-03-05 10:25:00|103.3|102.2|103.13|102.03|103.33|102.23|103.07|101.97|399
1646476200000|2022-03-05 10:30:00|103.14|102.04|103.32|102.22|103.32|102.22|103|101.9|348
1646476500000|2022-03-05 10:35:00|103.31|102.21|103.27|102.17|103.32|102.22|103.22|102.12|320
1646476800000|2022-03-05 10:40:00|103.28|102.18|103.3|102.2|103.34|102.24|103.14|102.04|273
1646477100000|2022-03-05 10:45:00|103.38|102.28|103.43|102.33|103.44|102.34|103.26|102.16|312
1646477400000|2022-03-05 10:50:00|103.41|102.31|103.61|102.51|103.71|102.61|103.39|102.29|354
1646477700000|2022-03-05 10:55:00|103.6|102.5|103.68|102.58|103.73|102.63|103.58|102.48|277
1646478000000|2022-03-05 11:00:00|103.69|102.59|103.65|102.55|103.74|102.64|103.52|102.42|333
1646478300000|2022-03-05 11:05:00|103.64|102.54|103.71|102.61|103.81|102.71|103.64|102.54|300
1646478600000|2022-03-05 11:10:00|103.72|102.62|103.78|102.68|103.92|102.82|103.63|102.53|343
1646478900000|2022-03-05 11:15:00|103.79|102.69|103.91|102.81|103.97|102.87|103.6|102.5|354
1646479200000|2022-03-05 11:20:00|103.92|102.82|104.08|102.98|104.12|103.02|103.91|102.81|286
1646479500000|2022-03-05 11:25:00|104.09|102.99|103.95|102.85|104.13|103.03|103.82|102.72|346
1646479800000|2022-03-05 11:30:00|103.94|102.84|103.84|102.74|103.99|102.89|103.7|102.6|346
1646480100000|2022-03-05 11:35:00|103.83|102.73|103.71|102.61|103.92|102.82|103.69|102.59|238
1646480400000|2022-03-05 11:40:00|103.72|102.62|103.84|102.74|103.89|102.79|103.72|102.62|218
1646480700000|2022-03-05 11:45:00|103.83|102.73|103.8|102.7|103.9|102.8|103.72|102.62|309
1646481000000|2022-03-05 11:50:00|103.81|102.71|103.94|102.84|103.95|102.85|103.78|102.68|185
1646481300000|2022-03-05 11:55:00|103.95|102.85|103.89|102.79|103.96|102.86|103.79|102.69|216
1646481600000|2022-03-05 12:00:00|103.88|102.78|104.03|102.93|104.05|102.95|103.83|102.73|199
1646481900000|2022-03-05 12:05:00|104.01|102.91|103.87|102.77|104.37|103.27|103.87|102.77|314
1646482200000|2022-03-05 12:10:00|103.88|102.78|104.04|102.94|104.15|103.05|103.71|102.61|372
1646482500000|2022-03-05 12:15:00|104.05|102.95|104.25|103.15|104.42|103.32|104.02|102.92|382
1646482800000|2022-03-05 12:20:00|104.24|103.14|104.04|102.94|104.34|103.24|104.03|102.93|308
1646483100000|2022-03-05 12:25:00|104.05|102.95|104.19|103.09|104.19|103.09|104.05|102.95|201
1646483400000|2022-03-05 12:30:00|104.18|103.08|104.13|103.03|104.21|103.11|104.05|102.95|208
1646483700000|2022-03-05 12:35:00|104.14|103.04|104.2|103.1|104.23|103.13|104.02|102.92|273
1646484000000|2022-03-05 12:40:00|104.21|103.11|103.89|102.79|104.4|103.3|103.89|102.79|475
1646484300000|2022-03-05 12:45:00|103.88|102.78|104.08|102.98|104.09|102.99|103.86|102.76|303
1646484600000|2022-03-05 12:50:00|104.07|102.97|103.89|102.79|104.16|103.06|103.89|102.79|311
1646484900000|2022-03-05 12:55:00|103.9|102.8|103.88|102.78|103.99|102.89|103.76|102.66|369
1646485200000|2022-03-05 13:00:00|103.87|102.77|103.54|102.44|104.01|102.91|103.5|102.4|376
1646485500000|2022-03-05 13:05:00|103.55|102.45|103.62|102.52|103.74|102.64|103.5|102.4|351
1646485800000|2022-03-05 13:10:00|103.63|102.53|103.68|102.58|103.74|102.64|103.57|102.47|333
1646486100000|2022-03-05 13:15:00|103.67|102.57|103.67|102.57|103.76|102.66|103.6|102.5|371
1646486400000|2022-03-05 13:20:00|103.66|102.56|103.6|102.5|103.83|102.73|103.58|102.48|308
1646486700000|2022-03-05 13:25:00|103.61|102.51|103.68|102.58|103.81|102.71|103.61|102.51|329
1646487000000|2022-03-05 13:30:00|103.7|102.6|103.51|102.41|103.9|102.8|103.5|102.4|298
1646487300000|2022-03-05 13:35:00|103.52|102.42|103.62|102.52|103.81|102.71|103.29|102.19|416
1646487600000|2022-03-05 13:40:00|103.63|102.53|103.53|102.43|103.87|102.77|103.53|102.43|372
1646487900000|2022-03-05 13:45:00|103.54|102.44|103.5|102.4|103.6|102.5|103.38|102.28|362
1646488200000|2022-03-05 13:50:00|103.51|102.41|103.51|102.41|103.81|102.71|103.48|102.38|307
1646488500000|2022-03-05 13:55:00|103.52|102.42|103.72|102.62|103.79|102.69|103.52|102.42|325
1646488800000|2022-03-05 14:00:00|103.71|102.61|103.57|102.47|103.87|102.77|103.52|102.42|325
1646489100000|2022-03-05 14:05:00|103.58|102.48|103.61|102.51|103.72|102.62|103.47|102.37|350
1646489400000|2022-03-05 14:10:00|103.6|102.5|103.8|102.7|103.85|102.75|103.53|102.43|330
1646489700000|2022-03-05 14:15:00|103.81|102.71|104.11|103.01|104.15|103.05|103.8|102.7|338
1646490000000|2022-03-05 14:20:00|104.16|103.06|104.04|102.94|104.2|103.1|103.97|102.87|454
1646490300000|2022-03-05 14:25:00|104.02|102.92|103.89|102.79|104.05|102.95|103.79|102.69|304
1646490600000|2022-03-05 14:30:00|103.88|102.78|103.86|102.76|104.08|102.98|103.85|102.75|286
1646490900000|2022-03-05 14:35:00|103.87|102.77|104.03|102.93|104.11|103.01|103.71|102.61|360
1646491200000|2022-03-05 14:40:00|104.02|102.92|104.01|102.91|104.06|102.96|103.97|102.87|220
1646491500000|2022-03-05 14:45:00|104|102.9|103.95|102.85|104.09|102.99|103.78|102.68|272
1646491800000|2022-03-05 14:50:00|103.94|102.84|103.95|102.85|104.02|102.92|103.87|102.77|265
1646492100000|2022-03-05 14:55:00|103.96|102.86|104.02|102.92|104.14|103.04|103.95|102.85|317
1646492400000|2022-03-05 15:00:00|104.01|102.91|104.09|102.99|104.11|103.01|104.01|102.91|175
1646492700000|2022-03-05 15:05:00|104.1|103|104.07|102.97|104.23|103.13|104.01|102.91|344
1646493000000|2022-03-05 15:10:00|104.06|102.96|104.15|103.05|104.17|103.07|104.06|102.96|283
1646493300000|2022-03-05 15:15:00|104.17|103.07|104.17|103.07|104.3|103.2|104.09|102.99|298
1646493600000|2022-03-05 15:20:00|104.16|103.06|104.05|102.95|104.21|103.11|103.97|102.87|268
1646493900000|2022-03-05 15:25:00|104.06|102.96|104|102.9|104.07|102.97|103.87|102.77|268
1646494200000|2022-03-05 15:30:00|104.01|102.91|103.94|102.84|104.1|103|103.93|102.83|278
1646494500000|2022-03-05 15:35:00|103.93|102.83|103.94|102.84|104|102.9|103.87|102.77|232
1646494800000|2022-03-05 15:40:00|103.93|102.83|103.91|102.81|104.05|102.95|103.85|102.75|224
1646495100000|2022-03-05 15:45:00|103.92|102.82|103.92|102.82|104.01|102.91|103.88|102.78|202
1646495400000|2022-03-05 15:50:00|103.93|102.83|104.02|102.92|104.03|102.93|103.92|102.82|164
1646495700000|2022-03-05 15:55:00|104.03|102.93|104.01|102.91|104.08|102.98|103.97|102.87|243
1646496000000|2022-03-05 16:00:00|104|102.9|104.06|102.96|104.1|103|103.98|102.88|269
1646496300000|2022-03-05 16:05:00|104.07|102.97|103.96|102.86|104.1|103|103.89|102.79|255
1646496600000|2022-03-05 16:10:00|103.97|102.87|104.15|103.05|104.17|103.07|103.93|102.83|327
1646496900000|2022-03-05 16:15:00|104.13|103.03|104.13|103.03|104.17|103.07|104.1|103|244
1646497200000|2022-03-05 16:20:00|104.12|103.02|104.27|103.17|104.31|103.21|104.1|103|282
1646497500000|2022-03-05 16:25:00|104.25|103.15|104.39|103.29|104.44|103.34|104.23|103.13|334
1646497800000|2022-03-05 16:30:00|104.38|103.28|104.46|103.36|104.47|103.37|104.3|103.2|216
1646498100000|2022-03-05 16:35:00|104.47|103.37|104.62|103.52|104.72|103.62|104.44|103.34|362
1646498400000|2022-03-05 16:40:00|104.63|103.53|105.24|104.14|105.26|104.16|104.47|103.37|516
1646498700000|2022-03-05 16:45:00|105.23|104.13|104.79|103.69|105.49|104.39|104.79|103.69|635
1646499000000|2022-03-05 16:50:00|104.8|103.7|104.75|103.65|105|103.9|104.65|103.55|476
1646499300000|2022-03-05 16:55:00|104.77|103.67|104.72|103.62|104.77|103.67|104.58|103.48|335
1646499600000|2022-03-05 17:00:00|104.74|103.64|104.9|103.8|104.9|103.8|104.61|103.51|324
1646499900000|2022-03-05 17:05:00|104.89|103.79|105.12|104.02|105.24|104.14|104.88|103.78|350
1646500200000|2022-03-05 17:10:00|105.11|104.01|105.21|104.11|105.35|104.25|105.01|103.91|357
1646500500000|2022-03-05 17:15:00|105.22|104.12|105.16|104.06|105.31|104.21|105.02|103.92|353
1646500800000|2022-03-05 17:20:00|105.15|104.05|105.24|104.14|105.33|104.23|105.14|104.04|314
1646501100000|2022-03-05 17:25:00|105.25|104.15|105.18|104.08|105.31|104.21|105.13|104.03|325
1646501400000|2022-03-05 17:30:00|105.17|104.07|105.33|104.23|105.33|104.23|105.11|104.01|374
1646501700000|2022-03-05 17:35:00|105.34|104.24|105.43|104.33|105.45|104.35|105.27|104.17|292
1646502000000|2022-03-05 17:40:00|105.41|104.31|105.38|104.28|105.47|104.37|105.29|104.19|326
1646502300000|2022-03-05 17:45:00|105.39|104.29|105.34|104.24|105.42|104.32|105.17|104.07|364
1646502600000|2022-03-05 17:50:00|105.35|104.25|105.23|104.13|105.35|104.25|105.17|104.07|364
1646502900000|2022-03-05 17:55:00|105.24|104.14|105.3|104.2|105.4|104.3|105.18|104.08|301
1646503200000|2022-03-05 18:00:00|105.29|104.19|105.1|104|105.33|104.23|104.99|103.89|350
1646503500000|2022-03-05 18:05:00|105.11|104.01|104.86|103.76|105.12|104.02|104.82|103.72|278
1646503800000|2022-03-05 18:10:00|104.87|103.77|104.97|103.87|105.05|103.95|104.84|103.74|283
1646504100000|2022-03-05 18:15:00|104.98|103.88|104.95|103.85|105.03|103.93|104.81|103.71|277
1646504400000|2022-03-05 18:20:00|104.94|103.84|105.08|103.98|105.12|104.02|104.91|103.81|305
1646504700000|2022-03-05 18:25:00|105.07|103.97|105.05|103.95|105.1|104|104.9|103.8|343
1646505000000|2022-03-05 18:30:00|105.04|103.94|104.92|103.82|105.09|103.99|104.88|103.78|266
1646505300000|2022-03-05 18:35:00|104.93|103.83|105.23|104.13|105.29|104.19|104.92|103.82|302
1646505600000|2022-03-05 18:40:00|105.22|104.12|105.37|104.27|105.42|104.32|105.17|104.07|312
1646505900000|2022-03-05 18:45:00|105.38|104.28|105.63|104.53|105.74|104.64|105.37|104.27|358
1646506200000|2022-03-05 18:50:00|105.64|104.54|105.55|104.45|105.65|104.55|105.49|104.39|283
1646506500000|2022-03-05 18:55:00|105.54|104.44|105.54|104.44|105.6|104.5|105.45|104.35|263
1646506800000|2022-03-05 19:00:00|105.55|104.45|105.63|104.53|105.69|104.59|105.29|104.19|231
1646507100000|2022-03-05 19:05:00|105.62|104.52|105.5|104.4|105.64|104.54|105.42|104.32|258
1646507400000|2022-03-05 19:10:00|105.51|104.41|105.56|104.46|105.63|104.53|105.49|104.39|256
1646507700000|2022-03-05 19:15:00|105.55|104.45|105.49|104.39|105.65|104.55|105.42|104.32|343
1646508000000|2022-03-05 19:20:00|105.48|104.38|105.47|104.37|105.52|104.42|105.41|104.31|201
1646508300000|2022-03-05 19:25:00|105.48|104.38|105.45|104.35|105.53|104.43|105.4|104.3|195
1646508600000|2022-03-05 19:30:00|105.46|104.36|105.37|104.27|105.48|104.38|105.3|104.2|239
1646508900000|2022-03-05 19:35:00|105.38|104.28|105.33|104.23|105.46|104.36|105.31|104.21|235
1646509200000|2022-03-05 19:40:00|105.34|104.24|105.33|104.23|105.4|104.3|105.32|104.22|101
1646509500000|2022-03-05 19:45:00|105.34|104.24|105.49|104.39|105.52|104.42|105.33|104.23|81
1646509800000|2022-03-05 19:50:00|105.48|104.38|105.54|104.44|105.59|104.49|105.43|104.33|234
1646510100000|2022-03-05 19:55:00|105.52|104.42|105.54|104.44|105.62|104.52|105.51|104.41|302
1646510400000|2022-03-05 20:00:00|105.55|104.45|105.68|104.58|105.72|104.62|105.44|104.34|327
1646510700000|2022-03-05 20:05:00|105.66|104.56|105.78|104.68|105.8|104.7|105.57|104.47|311
1646511000000|2022-03-05 20:10:00|105.77|104.67|105.78|104.68|105.83|104.73|105.7|104.6|350
1646511300000|2022-03-05 20:15:00|105.77|104.67|105.81|104.71|105.85|104.75|105.67|104.57|261
1646511600000|2022-03-05 20:20:00|105.82|104.72|105.82|104.72|105.87|104.77|105.6|104.5|344
1646511900000|2022-03-05 20:25:00|105.81|104.71|105.72|104.62|105.84|104.74|105.57|104.47|270
1646512200000|2022-03-05 20:30:00|105.71|104.61|105.62|104.52|105.72|104.62|105.47|104.37|298
1646512500000|2022-03-05 20:35:00|105.61|104.51|105.71|104.61|105.72|104.62|105.54|104.44|208
1646512800000|2022-03-05 20:40:00|105.72|104.62|105.65|104.55|105.81|104.71|105.6|104.5|315
1646513100000|2022-03-05 20:45:00|105.66|104.56|105.64|104.54|105.8|104.7|105.59|104.49|302
1646513400000|2022-03-05 20:50:00|105.63|104.53|105.69|104.59|105.74|104.64|105.43|104.33|312
1646513700000|2022-03-05 20:55:00|105.68|104.58|105.56|104.46|105.7|104.6|105.53|104.43|320
1646514000000|2022-03-05 21:00:00|105.55|104.45|105.67|104.57|105.79|104.69|105.55|104.45|268
1646514300000|2022-03-05 21:05:00|105.65|104.55|105.83|104.73|105.85|104.75|105.65|104.55|271
1646514600000|2022-03-05 21:10:00|105.84|104.74|105.8|104.7|105.87|104.77|105.74|104.64|232
1646514900000|2022-03-05 21:15:00|105.81|104.71|105.81|104.71|105.82|104.72|105.67|104.57|340
1646515200000|2022-03-05 21:20:00|105.8|104.7|105.8|104.7|105.86|104.76|105.72|104.62|269
1646515500000|2022-03-05 21:25:00|105.78|104.68|105.84|104.74|105.86|104.76|105.76|104.66|276
1646515800000|2022-03-05 21:30:00|105.85|104.75|105.79|104.69|105.86|104.76|105.77|104.67|222
1646516100000|2022-03-05 21:35:00|105.8|104.7|105.63|104.53|105.88|104.78|105.63|104.53|238
1646516400000|2022-03-05 21:40:00|105.65|104.55|105.47|104.37|105.73|104.63|105.41|104.31|266
1646516700000|2022-03-05 21:45:00|105.45|104.35|105.42|104.32|105.53|104.43|105.41|104.31|214
1646517000000|2022-03-05 21:50:00|105.43|104.33|105.31|104.21|105.47|104.37|105.19|104.09|294
1646517300000|2022-03-05 21:55:00|105.32|104.22|105.04|103.94|105.38|104.28|104.99|103.89|346
1646517600000|2022-03-05 22:00:00|105.05|103.95|104.96|103.86|105.24|104.14|104.92|103.82|367
1646517900000|2022-03-05 22:05:00|104.95|103.85|105.13|104.03|105.15|104.05|104.93|103.83|309
1646518200000|2022-03-05 22:10:00|105.12|104.02|105.25|104.15|105.32|104.22|105.12|104.02|204
1646518500000|2022-03-05 22:15:00|105.24|104.14|105.45|104.35|105.47|104.37|105.24|104.14|208
1646518800000|2022-03-05 22:20:00|105.44|104.34|105.64|104.54|105.64|104.54|105.43|104.33|204
1646519100000|2022-03-05 22:25:00|105.63|104.53|105.48|104.38|105.83|104.73|105.47|104.37|276
1646519400000|2022-03-05 22:30:00|105.49|104.39|105.59|104.49|105.59|104.49|105.49|104.39|200
1646519700000|2022-03-05 22:35:00|105.58|104.48|105.59|104.49|105.62|104.52|105.55|104.45|166
1646520000000|2022-03-05 22:40:00|105.61|104.51|105.58|104.48|105.63|104.53|105.46|104.36|232
1646520300000|2022-03-05 22:45:00|105.57|104.47|105.59|104.49|105.62|104.52|105.49|104.39|239
1646520600000|2022-03-05 22:50:00|105.58|104.48|105.66|104.56|105.73|104.63|105.55|104.45|254
1646520900000|2022-03-05 22:55:00|105.65|104.55|105.68|104.58|105.72|104.62|105.61|104.51|217
1646521200000|2022-03-05 23:00:00|105.69|104.59|105.33|104.23|105.7|104.6|105.22|104.12|337
1646521500000|2022-03-05 23:05:00|105.34|104.24|105.67|104.57|105.69|104.59|105.32|104.22|209
1646521800000|2022-03-05 23:10:00|105.66|104.56|105.66|104.56|105.71|104.61|105.56|104.46|242
1646522100000|2022-03-05 23:15:00|105.67|104.57|105.57|104.47|105.75|104.65|105.51|104.41|318
1646522400000|2022-03-05 23:20:00|105.58|104.48|105.52|104.42|105.64|104.54|105.49|104.39|267
1646522700000|2022-03-05 23:25:00|105.51|104.41|105.48|104.38|105.58|104.48|105.38|104.28|310
1646523000000|2022-03-05 23:30:00|105.5|104.4|105.39|104.29|105.53|104.43|105.37|104.27|312
1646523300000|2022-03-05 23:35:00|105.38|104.28|105.35|104.25|105.45|104.35|105.31|104.21|230
1646523600000|2022-03-05 23:40:00|105.34|104.24|105.32|104.22|105.43|104.33|105.26|104.16|228
1646523900000|2022-03-05 23:45:00|105.31|104.21|105.4|104.3|105.42|104.32|105.28|104.18|309
1646524200000|2022-03-05 23:50:00|105.39|104.29|105.57|104.47|105.58|104.48|105.38|104.28|266
1646524500000|2022-03-05 23:55:00|105.56|104.46|105.44|104.34|105.59|104.49|105.41|104.31|239
1646524800000|2022-03-06 00:00:00|105.43|104.33|105.45|104.35|105.58|104.48|105.2|104.1|308
1646525100000|2022-03-06 00:05:00|105.46|104.36|105.55|104.45|105.63|104.53|105.42|104.32|283
1646525400000|2022-03-06 00:10:00|105.56|104.46|105.74|104.64|105.78|104.68|105.53|104.43|308
1646525700000|2022-03-06 00:15:00|105.76|104.66|105.72|104.62|105.78|104.68|105.64|104.54|323
1646526000000|2022-03-06 00:20:00|105.73|104.63|105.69|104.59|105.78|104.68|105.64|104.54|230
1646526300000|2022-03-06 00:25:00|105.68|104.58|105.62|104.52|105.7|104.6|105.58|104.48|256
1646526600000|2022-03-06 00:30:00|105.63|104.53|105.73|104.63|105.78|104.68|105.58|104.48|266
1646526900000|2022-03-06 00:35:00|105.72|104.62|105.87|104.77|105.87|104.77|105.67|104.57|223
1646527200000|2022-03-06 00:40:00|105.86|104.76|105.69|104.59|105.86|104.76|105.68|104.58|273
1646527500000|2022-03-06 00:45:00|105.7|104.6|105.59|104.49|105.7|104.6|105.5|104.4|223
1646527800000|2022-03-06 00:50:00|105.62|104.52|105.67|104.57|105.67|104.57|105.55|104.45|174
1646528100000|2022-03-06 00:55:00|105.66|104.56|105.79|104.69|105.9|104.8|105.57|104.47|260
1646528400000|2022-03-06 01:00:00|105.78|104.68|105.74|104.64|105.86|104.76|105.54|104.44|383
1646528700000|2022-03-06 01:05:00|105.75|104.65|105.73|104.63|105.81|104.71|105.64|104.54|319
1646529000000|2022-03-06 01:10:00|105.72|104.62|105.83|104.73|106.02|104.92|105.53|104.43|333
1646529300000|2022-03-06 01:15:00|105.82|104.72|105.74|104.64|105.83|104.73|105.72|104.62|288
1646529600000|2022-03-06 01:20:00|105.73|104.63|106.01|104.91|106.1|105|105.63|104.53|320
1646529900000|2022-03-06 01:25:00|106.02|104.92|106.23|105.13|106.44|105.34|105.91|104.81|275
1646530200000|2022-03-06 01:30:00|106.24|105.14|105.87|104.77|106.25|105.15|105.82|104.72|257
1646530500000|2022-03-06 01:35:00|105.88|104.78|105.67|104.57|105.9|104.8|105.66|104.56|306
1646530800000|2022-03-06 01:40:00|105.66|104.56|105.75|104.65|105.8|104.7|105.6|104.5|264
1646531100000|2022-03-06 01:45:00|105.76|104.66|105.63|104.53|105.77|104.67|105.6|104.5|207
1646531400000|2022-03-06 01:50:00|105.62|104.52|105.72|104.62|105.81|104.71|105.61|104.51|195
1646531700000|2022-03-06 01:55:00|105.73|104.63|105.8|104.7|105.83|104.73|105.66|104.56|217
1646532000000|2022-03-06 02:00:00|105.81|104.71|105.47|104.37|105.83|104.73|105.32|104.22|283
1646532300000|2022-03-06 02:05:00|105.48|104.38|105.6|104.5|105.65|104.55|105.46|104.36|228
1646532600000|2022-03-06 02:10:00|105.59|104.49|105.82|104.72|105.86|104.76|105.59|104.49|243
1646532900000|2022-03-06 02:15:00|105.83|104.73|105.91|104.81|105.92|104.82|105.73|104.63|208
1646533200000|2022-03-06 02:20:00|105.92|104.82|105.9|104.8|105.96|104.86|105.83|104.73|272
1646533500000|2022-03-06 02:25:00|105.91|104.81|105.95|104.85|105.96|104.86|105.85|104.75|271
1646533800000|2022-03-06 02:30:00|105.96|104.86|105.97|104.87|106.01|104.91|105.93|104.83|149
1646534100000|2022-03-06 02:35:00|105.96|104.86|105.8|104.7|106.02|104.92|105.78|104.68|181
1646534400000|2022-03-06 02:40:00|105.79|104.69|105.82|104.72|105.91|104.81|105.77|104.67|231
1646534700000|2022-03-06 02:45:00|105.83|104.73|105.64|104.54|105.85|104.75|105.63|104.53|236
1646535000000|2022-03-06 02:50:00|105.63|104.53|105.53|104.43|105.63|104.53|105.49|104.39|211
1646535300000|2022-03-06 02:55:00|105.54|104.44|105.63|104.53|105.68|104.58|105.5|104.4|236
1646535600000|2022-03-06 03:00:00|105.62|104.52|105.68|104.58|105.72|104.62|105.6|104.5|182
1646535900000|2022-03-06 03:05:00|105.67|104.57|105.6|104.5|105.69|104.59|105.59|104.49|201
1646536200000|2022-03-06 03:10:00|105.62|104.52|105.53|104.43|105.69|104.59|105.49|104.39|265
1646536500000|2022-03-06 03:15:00|105.52|104.42|105.45|104.35|105.57|104.47|105.44|104.34|281
1646536800000|2022-03-06 03:20:00|105.44|104.34|105.34|104.24|105.47|104.37|105.33|104.23|231
1646537100000|2022-03-06 03:25:00|105.36|104.26|105.37|104.27|105.4|104.3|105.34|104.24|183
1646537400000|2022-03-06 03:30:00|105.38|104.28|105.22|104.12|105.4|104.3|105.16|104.06|211
1646537700000|2022-03-06 03:35:00|105.21|104.11|104.82|103.72|105.22|104.12|104.78|103.68|428
1646538000000|2022-03-06 03:40:00|104.81|103.71|104.79|103.69|104.85|103.75|104.64|103.54|288
1646538300000|2022-03-06 03:45:00|104.78|103.68|104.86|103.76|104.93|103.83|104.69|103.59|325
1646538600000|2022-03-06 03:50:00|104.85|103.75|104.84|103.74|105.01|103.91|104.82|103.72|183
1646538900000|2022-03-06 03:55:00|104.85|103.75|104.53|103.43|104.88|103.78|104.39|103.29|284
1646539200000|2022-03-06 04:00:00|104.54|103.44|103.46|102.36|104.7|103.6|103.03|101.93|591
1646539500000|2022-03-06 04:05:00|103.47|102.37|103.25|102.15|103.74|102.64|103.16|102.06|548
1646539800000|2022-03-06 04:10:00|103.24|102.14|103.24|102.14|103.4|102.3|103.05|101.95|358
1646540100000|2022-03-06 04:15:00|103.25|102.15|103.27|102.17|103.51|102.41|103.22|102.12|411
1646540400000|2022-03-06 04:20:00|103.28|102.18|103.51|102.41|103.64|102.54|103.28|102.18|370
1646540700000|2022-03-06 04:25:00|103.49|102.39|103.65|102.55|103.72|102.62|103.49|102.39|281
1646541000000|2022-03-06 04:30:00|103.66|102.56|103.97|102.87|103.98|102.88|103.65|102.55|251
1646541300000|2022-03-06 04:35:00|103.98|102.88|104.17|103.07|104.17|103.07|103.85|102.75|418
1646541600000|2022-03-06 04:40:00|104.16|103.06|104.32|103.22|104.75|103.65|104.16|103.06|544
1646541900000|2022-03-06 04:45:00|104.33|103.23|104.6|103.5|104.64|103.54|104.31|103.21|304
1646542200000|2022-03-06 04:50:00|104.63|103.53|104.46|103.36|104.68|103.58|104.39|103.29|370
1646542500000|2022-03-06 04:55:00|104.45|103.35|104.27|103.17|104.51|103.41|104.22|103.12|281
1646542800000|2022-03-06 05:00:00|104.26|103.16|104.67|103.57|104.73|103.63|104.2|103.1|385
1646543100000|2022-03-06 05:05:00|104.69|103.59|104.33|103.23|104.7|103.6|104.3|103.2|302
1646543400000|2022-03-06 05:10:00|104.32|103.22|104.28|103.18|104.38|103.28|104.19|103.09|288
1646543700000|2022-03-06 05:15:00|104.29|103.19|104.37|103.27|104.44|103.34|104.23|103.13|248
1646544000000|2022-03-06 05:20:00|104.38|103.28|104.36|103.26|104.42|103.32|104.32|103.22|244
1646544300000|2022-03-06 05:25:00|104.35|103.25|104.19|103.09|104.39|103.29|104.17|103.07|227
1646544600000|2022-03-06 05:30:00|104.2|103.1|104.18|103.08|104.23|103.13|104.12|103.02|180
1646544900000|2022-03-06 05:35:00|104.19|103.09|104.13|103.03|104.2|103.1|104.09|102.99|239
1646545200000|2022-03-06 05:40:00|104.12|103.02|104.11|103.01|104.15|103.05|104.09|102.99|100
1646545500000|2022-03-06 05:45:00|104.12|103.02|104.14|103.04|104.24|103.14|104.03|102.93|197
1646545800000|2022-03-06 05:50:00|104.15|103.05|104.18|103.08|104.24|103.14|104.11|103.01|256
1646546100000|2022-03-06 05:55:00|104.17|103.07|104.13|103.03|104.23|103.13|104.09|102.99|271
1646546400000|2022-03-06 06:00:00|104.12|103.02|104.18|103.08|104.23|103.13|104.11|103.01|291
1646546700000|2022-03-06 06:05:00|104.17|103.07|104.25|103.15|104.26|103.16|104.11|103.01|254
1646547000000|2022-03-06 06:10:00|104.24|103.14|104.24|103.14|104.31|103.21|104.2|103.1|238
1646547300000|2022-03-06 06:15:00|104.25|103.15|104.27|103.17|104.28|103.18|104.21|103.11|172
1646547600000|2022-03-06 06:20:00|104.28|103.18|104.52|103.42|104.56|103.46|104.24|103.14|242
1646547900000|2022-03-06 06:25:00|104.51|103.41|104.46|103.36|104.57|103.47|104.45|103.35|206
1646548200000|2022-03-06 06:30:00|104.47|103.37|104.27|103.17|104.52|103.42|104.21|103.11|281
1646548500000|2022-03-06 06:35:00|104.28|103.18|104.34|103.24|104.36|103.26|104|102.9|407
1646548800000|2022-03-06 06:40:00|104.33|103.23|104.36|103.26|104.41|103.31|104.23|103.13|330
1646549100000|2022-03-06 06:45:00|104.35|103.25|104.3|103.2|104.38|103.28|104.28|103.18|275
1646549400000|2022-03-06 06:50:00|104.29|103.19|104.33|103.23|104.37|103.27|104.27|103.17|182
1646549700000|2022-03-06 06:55:00|104.32|103.22|104.32|103.22|104.35|103.25|104.29|103.19|176
1646550000000|2022-03-06 07:00:00|104.33|103.23|104.22|103.12|104.41|103.31|104.18|103.08|309
1646550300000|2022-03-06 07:05:00|104.21|103.11|104.1|103|104.24|103.14|104.07|102.97|283
1646550600000|2022-03-06 07:10:00|104.11|103.01|103.92|102.82|104.13|103.03|103.9|102.8|236
1646550900000|2022-03-06 07:15:00|103.91|102.81|103.99|102.89|104.01|102.91|103.73|102.63|339
1646551200000|2022-03-06 07:20:00|104|102.9|104.12|103.02|104.21|103.11|103.96|102.86|248
1646551500000|2022-03-06 07:25:00|104.13|103.03|104.29|103.19|104.36|103.26|104.11|103.01|247
1646551800000|2022-03-06 07:30:00|104.28|103.18|104.12|103.02|104.32|103.22|104.1|103|269
1646552100000|2022-03-06 07:35:00|104.13|103.03|104.16|103.06|104.22|103.12|104.11|103.01|148
1646552400000|2022-03-06 07:40:00|104.15|103.05|104.12|103.02|104.19|103.09|103.99|102.89|200
1646552700000|2022-03-06 07:45:00|104.13|103.03|104.17|103.07|104.23|103.13|104.13|103.03|227
1646553000000|2022-03-06 07:50:00|104.16|103.06|104.11|103.01|104.24|103.14|103.98|102.88|251
1646553300000|2022-03-06 07:55:00|104.1|103|104.14|103.04|104.2|103.1|104.07|102.97|214
1646553600000|2022-03-06 08:00:00|104.13|103.03|104.12|103.02|104.2|103.1|104.02|102.92|326
1646553900000|2022-03-06 08:05:00|104.11|103.01|103.97|102.87|104.11|103.01|103.88|102.78|305
1646554200000|2022-03-06 08:10:00|103.98|102.88|104.03|102.93|104.07|102.97|103.94|102.84|294
1646554500000|2022-03-06 08:15:00|104.04|102.94|104.09|102.99|104.12|103.02|103.96|102.86|269
1646554800000|2022-03-06 08:20:00|104.1|103|104.01|102.91|104.21|103.11|103.83|102.73|327
1646555100000|2022-03-06 08:25:00|104|102.9|104.14|103.04|104.22|103.12|103.98|102.88|359
1646555400000|2022-03-06 08:30:00|104.15|103.05|104|102.9|104.24|103.14|103.83|102.73|344
1646555700000|2022-03-06 08:35:00|103.96|102.86|103.98|102.88|104.01|102.91|103.84|102.74|295
1646556000000|2022-03-06 08:40:00|103.99|102.89|103.95|102.85|104.06|102.96|103.9|102.8|238
1646556300000|2022-03-06 08:45:00|103.96|102.86|103.93|102.83|104.04|102.94|103.9|102.8|276
1646556600000|2022-03-06 08:50:00|103.94|102.84|103.9|102.8|103.97|102.87|103.82|102.72|255
1646556900000|2022-03-06 08:55:00|103.91|102.81|103.92|102.82|104.01|102.91|103.86|102.76|228
1646557200000|2022-03-06 09:00:00|103.91|102.81|103.65|102.55|104.01|102.91|103.61|102.51|308
1646557500000|2022-03-06 09:05:00|103.67|102.57|103.88|102.78|103.95|102.85|103.66|102.56|302
1646557800000|2022-03-06 09:10:00|103.89|102.79|103.9|102.8|103.94|102.84|103.8|102.7|209
1646558100000|2022-03-06 09:15:00|103.91|102.81|103.49|102.39|103.91|102.81|103.42|102.32|327
1646558400000|2022-03-06 09:20:00|103.47|102.37|103.42|102.32|103.6|102.5|103.33|102.23|373
1646558700000|2022-03-06 09:25:00|103.41|102.31|103.67|102.57|103.72|102.62|103.2|102.1|435
1646559000000|2022-03-06 09:30:00|103.66|102.56|103.67|102.57|103.7|102.6|103.41|102.31|422
1646559300000|2022-03-06 09:35:00|103.66|102.56|103.53|102.43|103.7|102.6|103.51|102.41|210
1646559600000|2022-03-06 09:40:00|103.54|102.44|103.57|102.47|103.67|102.57|103.53|102.43|238
1646559900000|2022-03-06 09:45:00|103.56|102.46|103.51|102.41|103.64|102.54|103.5|102.4|254
1646560200000|2022-03-06 09:50:00|103.52|102.42|103.27|102.17|103.55|102.45|103.03|101.93|415
1646560500000|2022-03-06 09:55:00|103.28|102.18|102.94|101.84|103.36|102.26|102.94|101.84|430
1646560800000|2022-03-06 10:00:00|102.95|101.85|102.26|101.16|103.11|102.01|102.12|101.02|706
1646561100000|2022-03-06 10:05:00|102.27|101.17|102.08|100.98|102.29|101.19|101.88|100.78|488
1646561400000|2022-03-06 10:10:00|102.07|100.97|102.14|101.04|102.25|101.15|101.87|100.77|502
1646561700000|2022-03-06 10:15:00|102.13|101.03|102.14|101.04|102.51|101.41|102.01|100.91|450
1646562000000|2022-03-06 10:20:00|102.15|101.05|102.24|101.14|102.37|101.27|101.95|100.85|482
1646562300000|2022-03-06 10:25:00|102.25|101.15|102.49|101.39|102.58|101.48|102.23|101.13|405
1646562600000|2022-03-06 10:30:00|102.48|101.38|102.49|101.39|102.59|101.49|102.33|101.23|486
1646562900000|2022-03-06 10:35:00|102.48|101.38|102.49|101.39|102.62|101.52|102.36|101.26|437
1646563200000|2022-03-06 10:40:00|102.47|101.37|102.53|101.43|102.6|101.5|102.37|101.27|417
1646563500000|2022-03-06 10:45:00|102.54|101.44|102.24|101.14|102.66|101.56|102.13|101.03|389
1646563800000|2022-03-06 10:50:00|102.25|101.15|102.43|101.33|102.6|101.5|102.22|101.12|435
1646564100000|2022-03-06 10:55:00|102.42|101.32|102.38|101.28|102.54|101.44|102.31|101.21|362
1646564400000|2022-03-06 11:00:00|102.4|101.3|102.31|101.21|102.53|101.43|102.2|101.1|523
1646564700000|2022-03-06 11:05:00|102.3|101.2|102.6|101.5|102.67|101.57|102.18|101.08|391
1646565000000|2022-03-06 11:10:00|102.56|101.46|102.5|101.4|102.61|101.51|102.36|101.26|384
1646565300000|2022-03-06 11:15:00|102.52|101.42|102.43|101.33|102.61|101.51|102.39|101.29|475
1646565600000|2022-03-06 11:20:00|102.44|101.34|102.31|101.21|102.45|101.35|102.16|101.06|450
1646565900000|2022-03-06 11:25:00|102.32|101.22|102.58|101.48|102.6|101.5|102.24|101.14|399
1646566200000|2022-03-06 11:30:00|102.57|101.47|102.88|101.78|103.07|101.97|102.57|101.47|395
1646566500000|2022-03-06 11:35:00|102.83|101.73|102.72|101.62|102.95|101.85|102.58|101.48|288
1646566800000|2022-03-06 11:40:00|102.71|101.61|102.66|101.56|102.72|101.62|102.52|101.42|293
1646567100000|2022-03-06 11:45:00|102.7|101.6|102.96|101.86|103.05|101.95|102.69|101.59|197
1646567400000|2022-03-06 11:50:00|102.95|101.85|103.03|101.93|103.1|102|102.91|101.81|169
1646567700000|2022-03-06 11:55:00|103.03|101.93|103|101.9|103.04|101.94|102.86|101.76|299
1646568000000|2022-03-06 12:00:00|102.99|101.89|103.24|102.14|103.3|102.2|102.92|101.82|317
1646568300000|2022-03-06 12:05:00|103.23|102.13|102.88|101.78|103.27|102.17|102.88|101.78|351
1646568600000|2022-03-06 12:10:00|102.89|101.79|102.71|101.61|103|101.9|102.69|101.59|275
1646568900000|2022-03-06 12:15:00|102.72|101.62|102.74|101.64|102.86|101.76|102.59|101.49|291
1646569200000|2022-03-06 12:20:00|102.72|101.62|103.07|101.97|103.2|102.1|102.69|101.59|416
1646569500000|2022-03-06 12:25:00|103.06|101.96|103.2|102.1|103.3|102.2|103.03|101.93|355
1646569800000|2022-03-06 12:30:00|103.21|102.11|103.7|102.6|103.8|102.7|103.2|102.1|436
1646570100000|2022-03-06 12:35:00|103.71|102.61|103.39|102.29|103.71|102.61|103.37|102.27|369
1646570400000|2022-03-06 12:40:00|103.37|102.27|103.39|102.29|103.44|102.34|103.24|102.14|335
1646570700000|2022-03-06 12:45:00|103.38|102.28|103.35|102.25|103.41|102.31|103.04|101.94|317
1646571000000|2022-03-06 12:50:00|103.36|102.26|103.44|102.34|103.54|102.44|103.24|102.14|302
1646571300000|2022-03-06 12:55:00|103.45|102.35|103.28|102.18|103.52|102.42|103.24|102.14|313
1646571600000|2022-03-06 13:00:00|103.27|102.17|103.48|102.38|103.54|102.44|103.27|102.17|383
1646571900000|2022-03-06 13:05:00|103.49|102.39|103.32|102.22|103.5|102.4|103.31|102.21|351
1646572200000|2022-03-06 13:10:00|103.31|102.21|103.47|102.37|103.66|102.56|103.21|102.11|325
1646572500000|2022-03-06 13:15:00|103.48|102.38|103.81|102.71|104.17|103.07|103.47|102.37|492
1646572800000|2022-03-06 13:20:00|103.8|102.7|103.68|102.58|103.85|102.75|103.53|102.43|457
1646573100000|2022-03-06 13:25:00|103.69|102.59|103.56|102.46|103.7|102.6|103.47|102.37|370
1646573400000|2022-03-06 13:30:00|103.53|102.43|103.6|102.5|103.83|102.73|103.53|102.43|392
1646573700000|2022-03-06 13:35:00|103.62|102.52|103.92|102.82|103.93|102.83|103.56|102.46|396
1646574000000|2022-03-06 13:40:00|103.91|102.81|103.95|102.85|103.97|102.87|103.76|102.66|296
1646574300000|2022-03-06 13:45:00|103.96|102.86|103.92|102.82|104.02|102.92|103.74|102.64|390
1646574600000|2022-03-06 13:50:00|103.91|102.81|103.91|102.81|103.93|102.83|103.74|102.64|272
1646574900000|2022-03-06 13:55:00|103.92|102.82|103.8|102.7|103.93|102.83|103.74|102.64|273
1646575200000|2022-03-06 14:00:00|103.81|102.71|103.66|102.56|103.92|102.82|103.64|102.54|334
1646575500000|2022-03-06 14:05:00|103.67|102.57|103.48|102.38|103.72|102.62|103.31|102.21|323
1646575800000|2022-03-06 14:10:00|103.47|102.37|103.58|102.48|103.73|102.63|103.41|102.31|312
1646576100000|2022-03-06 14:15:00|103.59|102.49|103.55|102.45|103.63|102.53|103.42|102.32|288
1646576400000|2022-03-06 14:20:00|103.53|102.43|103.22|102.12|103.55|102.45|103.19|102.09|260
1646576700000|2022-03-06 14:25:00|103.23|102.13|103.25|102.15|103.26|102.16|103.12|102.02|289
1646577000000|2022-03-06 14:30:00|103.26|102.16|103.52|102.42|103.65|102.55|103.13|102.03|355
1646577300000|2022-03-06 14:35:00|103.51|102.41|103.5|102.4|103.54|102.44|103.39|102.29|271
1646577600000|2022-03-06 14:40:00|103.45|102.35|103.49|102.39|103.52|102.42|103.31|102.21|284
1646577900000|2022-03-06 14:45:00|103.48|102.38|103.43|102.33|103.51|102.41|103.39|102.29|267
1646578200000|2022-03-06 14:50:00|103.44|102.34|103.23|102.13|103.59|102.49|103.21|102.11|291
1646578500000|2022-03-06 14:55:00|103.24|102.14|103.2|102.1|103.36|102.26|103.19|102.09|209
1646578800000|2022-03-06 15:00:00|103.21|102.11|103.2|102.1|103.3|102.2|103.17|102.07|231
1646579100000|2022-03-06 15:05:00|103.23|102.13|102.99|101.89|103.27|102.17|102.85|101.75|386
1646579400000|2022-03-06 15:10:00|102.98|101.88|102.93|101.83|103.1|102|102.86|101.76|292
1646579700000|2022-03-06 15:15:00|102.92|101.82|102.74|101.64|103.08|101.98|102.71|101.61|291
1646580000000|2022-03-06 15:20:00|102.73|101.63|102.94|101.84|102.98|101.88|102.65|101.55|269
1646580300000|2022-03-06 15:25:00|102.92|101.82|103.07|101.97|103.11|102.01|102.88|101.78|225
1646580600000|2022-03-06 15:30:00|103.08|101.98|102.96|101.86|103.15|102.05|102.92|101.82|213
1646580900000|2022-03-06 15:35:00|102.99|101.89|103.24|102.14|103.36|102.26|102.99|101.89|302
1646581200000|2022-03-06 15:40:00|103.22|102.12|103.38|102.28|103.41|102.31|103.21|102.11|367
1646581500000|2022-03-06 15:45:00|103.39|102.29|103.4|102.3|103.56|102.46|103.31|102.21|276
1646581800000|2022-03-06 15:50:00|103.39|102.29|103.38|102.28|103.43|102.33|103.29|102.19|240
1646582100000|2022-03-06 15:55:00|103.39|102.29|103.37|102.27|103.46|102.36|103.25|102.15|319
1646582400000|2022-03-06 16:00:00|103.35|102.25|103.64|102.54|103.81|102.71|103.2|102.1|406
1646582700000|2022-03-06 16:05:00|103.63|102.53|103.21|102.11|103.63|102.53|102.87|101.77|384
1646583000000|2022-03-06 16:10:00|103.22|102.12|103.85|102.75|103.89|102.79|103.19|102.09|538
1646583300000|2022-03-06 16:15:00|103.86|102.76|104.23|103.13|104.34|103.24|103.78|102.68|488
1646583600000|2022-03-06 16:20:00|104.22|103.12|104.25|103.15|104.31|103.21|104.03|102.93|392
1646583900000|2022-03-06 16:25:00|104.26|103.16|104.22|103.12|104.27|103.17|104.05|102.95|256
1646584200000|2022-03-06 16:30:00|104.21|103.11|103.95|102.85|104.26|103.16|103.93|102.83|257
1646584500000|2022-03-06 16:35:00|103.97|102.87|103.92|102.82|104.01|102.91|103.84|102.74|300
1646584800000|2022-03-06 16:40:00|103.91|102.81|104|102.9|104|102.9|103.82|102.72|252
1646585100000|2022-03-06 16:45:00|103.99|102.89|103.98|102.88|103.99|102.89|103.82|102.72|197
1646585400000|2022-03-06 16:50:00|103.99|102.89|104.12|103.02|104.13|103.03|103.92|102.82|182
1646585700000|2022-03-06 16:55:00|104.13|103.03|104.23|103.13|104.33|103.23|104.08|102.98|245
1646586000000|2022-03-06 17:00:00|104.25|103.15|103.93|102.83|104.4|103.3|103.88|102.78|316
1646586300000|2022-03-06 17:05:00|103.91|102.81|103.96|102.86|104.04|102.94|103.63|102.53|440
1646586600000|2022-03-06 17:10:00|103.97|102.87|103.88|102.78|104.03|102.93|103.86|102.76|230
1646586900000|2022-03-06 17:15:00|103.89|102.79|103.75|102.65|104.05|102.95|103.74|102.64|291
1646587200000|2022-03-06 17:20:00|103.76|102.66|103.84|102.74|103.95|102.85|103.52|102.42|399
1646587500000|2022-03-06 17:25:00|103.83|102.73|103.95|102.85|104|102.9|103.82|102.72|240
1646587800000|2022-03-06 17:30:00|103.96|102.86|104.04|102.94|104.08|102.98|103.94|102.84|241
1646588100000|2022-03-06 17:35:00|104.05|102.95|104.06|102.96|104.23|103.13|104|102.9|269
1646588400000|2022-03-06 17:40:00|104.1|103|104.31|103.21|104.34|103.24|104.07|102.97|207
1646588700000|2022-03-06 17:45:00|104.32|103.22|104.01|102.91|104.32|103.22|103.9|102.8|325
1646589000000|2022-03-06 17:50:00|104.03|102.93|104.07|102.97|104.22|103.12|104.03|102.93|305
1646589300000|2022-03-06 17:55:00|104.06|102.96|104.12|103.02|104.17|103.07|103.94|102.84|232
1646589600000|2022-03-06 18:00:00|104.13|103.03|104.16|103.06|104.19|103.09|104.04|102.94|257
1646589900000|2022-03-06 18:05:00|104.15|103.05|104.6|103.5|104.63|103.53|104.11|103.01|303
1646590200000|2022-03-06 18:10:00|104.62|103.52|104.41|103.31|104.66|103.56|104.33|103.23|301
1646590500000|2022-03-06 18:15:00|104.4|103.3|104.55|103.45|104.57|103.47|104.33|103.23|267
1646590800000|2022-03-06 18:20:00|104.56|103.46|104.48|103.38|104.58|103.48|104.34|103.24|324
1646591100000|2022-03-06 18:25:00|104.47|103.37|104.4|103.3|104.47|103.37|104.29|103.19|306
1646591400000|2022-03-06 18:30:00|104.41|103.31|104.31|103.21|104.44|103.34|104.29|103.19|297
1646591700000|2022-03-06 18:35:00|104.32|103.22|104.07|102.97|104.37|103.27|104|102.9|374
1646592000000|2022-03-06 18:40:00|104.06|102.96|103.92|102.82|104.14|103.04|103.84|102.74|431
1646592300000|2022-03-06 18:45:00|103.93|102.83|103.8|102.7|103.96|102.86|103.65|102.55|413
1646592600000|2022-03-06 18:50:00|103.79|102.69|103.81|102.71|104|102.9|103.69|102.59|364
1646592900000|2022-03-06 18:55:00|103.8|102.7|103.94|102.84|103.97|102.87|103.79|102.69|280
1646593200000|2022-03-06 19:00:00|103.95|102.85|104.03|102.93|104.06|102.96|103.73|102.63|319
1646593500000|2022-03-06 19:05:00|104.02|102.92|104|102.9|104.1|103|103.92|102.82|221
1646593800000|2022-03-06 19:10:00|104.01|102.91|103.98|102.88|104.04|102.94|103.88|102.78|224
1646594100000|2022-03-06 19:15:00|103.99|102.89|104.11|103.01|104.11|103.01|103.97|102.87|182
1646594400000|2022-03-06 19:20:00|104.1|103|104.39|103.29|104.4|103.3|104.09|102.99|233
1646594700000|2022-03-06 19:25:00|104.41|103.31|104.32|103.22|104.53|103.43|104.28|103.18|228
1646595000000|2022-03-06 19:30:00|104.33|103.23|104.35|103.25|104.47|103.37|104.33|103.23|216
1646595300000|2022-03-06 19:35:00|104.34|103.24|104.25|103.15|104.34|103.24|104|102.9|255
1646595600000|2022-03-06 19:40:00|104.24|103.14|103.69|102.59|104.24|103.14|103.66|102.56|332
1646595900000|2022-03-06 19:45:00|103.7|102.6|103.58|102.48|103.89|102.79|103.3|102.2|458
1646596200000|2022-03-06 19:50:00|103.57|102.47|103.64|102.54|103.79|102.69|103.51|102.41|311
1646596500000|2022-03-06 19:55:00|103.65|102.55|103.63|102.53|103.71|102.61|103.57|102.47|307
1646596800000|2022-03-06 20:00:00|103.62|102.52|103.81|102.71|103.89|102.79|103.49|102.39|356
1646597100000|2022-03-06 20:05:00|103.8|102.7|103.93|102.83|103.94|102.84|103.8|102.7|263
1646597400000|2022-03-06 20:10:00|103.94|102.84|103.76|102.66|103.98|102.88|103.7|102.6|234
1646597700000|2022-03-06 20:15:00|103.75|102.65|103.5|102.4|103.85|102.75|103.47|102.37|271
1646598000000|2022-03-06 20:20:00|103.51|102.41|103.65|102.55|103.72|102.62|103.5|102.4|273
1646598300000|2022-03-06 20:25:00|103.64|102.54|104.32|102.22|104.54|102.68|103.63|102.11|353
1646598600000|2022-03-06 20:30:00|104.31|102.21|104.55|102.45|104.56|102.46|104.31|102.21|248
1646598900000|2022-03-06 20:35:00|104.56|102.46|104.42|102.32|104.64|102.54|104.4|102.3|222
1646599200000|2022-03-06 20:40:00|104.41|102.31|104.49|102.39|104.58|102.48|104.41|102.31|213
1646599500000|2022-03-06 20:45:00|104.48|102.38|104.52|102.42|104.65|102.55|104.44|102.34|216
1646599800000|2022-03-06 20:50:00|104.53|102.43|104.39|102.29|104.57|102.47|104.28|102.18|239
1646600100000|2022-03-06 20:55:00|104.37|102.27|104.65|102.55|104.74|102.64|104.36|102.26|243
1646600400000|2022-03-06 21:00:00|104.66|102.56|104.61|102.51|104.69|102.59|104.48|102.38|233
1646600700000|2022-03-06 21:05:00|104.62|102.52|105.22|103.12|105.29|103.19|104.61|102.51|445
1646601000000|2022-03-06 21:10:00|105.21|103.11|104.99|102.89|105.42|103.32|104.61|102.51|484
1646601300000|2022-03-06 21:15:00|105|102.9|105|102.9|105.22|103.12|104.89|102.79|288
1646601600000|2022-03-06 21:20:00|104.99|102.89|104.94|102.84|105.02|102.92|104.8|102.7|309
1646601900000|2022-03-06 21:25:00|104.95|102.85|105.28|103.18|105.3|103.2|104.92|102.82|358
1646602200000|2022-03-06 21:30:00|105.29|103.19|105.27|103.17|105.33|103.23|105.16|103.06|208
1646602500000|2022-03-06 21:35:00|105.26|103.16|105.35|103.25|105.43|103.33|105.21|103.11|225
1646602800000|2022-03-06 21:40:00|105.34|103.24|105.32|103.22|105.42|103.32|105.24|103.14|253
1646603100000|2022-03-06 21:45:00|105.33|103.23|105.23|103.13|105.33|103.23|105.09|102.99|331
1646603400000|2022-03-06 21:50:00|105.22|103.12|105.19|103.09|105.25|103.15|105.16|103.06|172
1646603700000|2022-03-06 21:55:00|105.2|103.1|105.21|103.11|105.27|103.17|105.07|102.97|251
1646604000000|2022-03-06 22:00:00|105.21|103.11|104.9|103.8|105.31|103.87|104.72|103.04|293
1646604300000|2022-03-06 22:05:00|104.89|103.79|104.87|103.77|105.12|104.02|104.86|103.76|270
1646604600000|2022-03-06 22:10:00|104.86|103.76|104.99|103.89|105.02|103.92|104.8|103.7|273
1646604900000|2022-03-06 22:15:00|104.97|103.87|104.85|103.75|105|103.9|104.85|103.75|235
1646605200000|2022-03-06 22:20:00|104.86|103.76|104.78|103.68|104.86|103.76|104.72|103.62|198
1646605500000|2022-03-06 22:25:00|104.81|103.71|104.9|103.8|104.98|103.88|104.77|103.67|215
1646605800000|2022-03-06 22:30:00|104.87|103.77|104.64|103.54|104.91|103.81|104.62|103.52|142
1646606100000|2022-03-06 22:35:00|104.65|103.55|104.51|103.41|104.72|103.62|104.49|103.39|180
1646606400000|2022-03-06 22:40:00|104.52|103.42|104.36|103.26|104.56|103.46|104.34|103.24|184
1646606700000|2022-03-06 22:45:00|104.35|103.25|104.28|103.18|104.45|103.35|104.25|103.15|192
1646607000000|2022-03-06 22:50:00|104.24|103.14|104.1|103|104.25|103.15|104.05|102.95|165
1646607300000|2022-03-06 22:55:00|104.08|102.98|104.03|102.93|104.11|103.01|103.98|102.88|178
1646607600000|2022-03-06 23:00:00|104.04|102.94|103.73|102.63|104.3|103.2|103.72|102.62|322
1646607900000|2022-03-06 23:05:00|103.72|102.62|103.76|102.66|104.02|102.92|103.67|102.57|319
1646608200000|2022-03-06 23:10:00|103.75|102.65|103.31|102.21|103.81|102.71|103.09|101.99|327
1646608500000|2022-03-06 23:15:00|103.32|102.22|102.52|101.42|103.5|102.4|102.35|101.25|459
1646608800000|2022-03-06 23:20:00|102.53|101.43|101.98|100.88|102.75|101.65|101.75|100.65|487
1646609100000|2022-03-06 23:25:00|101.97|100.87|101.45|100.35|102.16|101.06|101.24|100.14|520
1646609400000|2022-03-06 23:30:00|101.44|100.34|101.92|100.82|102.18|101.08|101.3|100.2|515
1646609700000|2022-03-06 23:35:00|101.91|100.81|101.99|100.89|102.1|101|101.8|100.7|373
1646610000000|2022-03-06 23:40:00|101.98|100.88|101.73|100.63|102.06|100.96|101.62|100.52|322
1646610300000|2022-03-06 23:45:00|101.7|100.6|101.76|100.66|101.88|100.78|101.5|100.4|379
1646610600000|2022-03-06 23:50:00|101.74|100.64|101.66|100.56|101.95|100.85|101.63|100.53|327
1646610900000|2022-03-06 23:55:00|101.67|100.57|101.65|100.55|101.81|100.71|101.52|100.42|277
1646611200000|2022-03-07 00:00:00|101.63|100.53|101.2|100.1|101.79|100.69|101.11|100.01|453
1646611500000|2022-03-07 00:05:00|101.19|100.09|101.14|100.04|101.38|100.28|100.8|99.7|384
1646611800000|2022-03-07 00:10:00|101.16|100.06|101.13|100.03|101.48|100.38|101|99.9|347
1646612100000|2022-03-07 00:15:00|101.14|100.04|100.91|99.81|101.19|100.09|100.74|99.64|402
1646612400000|2022-03-07 00:20:00|100.92|99.82|101.1|100|101.1|100|100.07|98.97|513
1646612700000|2022-03-07 00:25:00|101.12|100.02|100.92|99.82|101.17|100.07|100.77|99.67|429
1646613000000|2022-03-07 00:30:00|100.91|99.81|101.19|100.09|101.32|100.22|100.85|99.75|405
1646613300000|2022-03-07 00:35:00|101.17|100.07|101.42|100.32|101.53|100.43|101.12|100.02|305
1646613600000|2022-03-07 00:40:00|101.43|100.33|101.14|100.04|101.53|100.43|101.11|100.01|279
1646613900000|2022-03-07 00:45:00|101.13|100.03|101|99.9|101.29|100.19|100.89|99.79|356
1646614200000|2022-03-07 00:50:00|100.99|99.89|101.14|100.04|101.21|100.11|100.89|99.79|342
1646614500000|2022-03-07 00:55:00|101.15|100.05|101.13|100.03|101.23|100.13|100.99|99.89|248
1646614800000|2022-03-07 01:00:00|101.14|100.04|101.22|100.12|101.29|100.19|101.09|99.99|307
1646615100000|2022-03-07 01:05:00|101.21|100.11|101.1|100|101.21|100.11|100.94|99.84|343
1646615400000|2022-03-07 01:10:00|101.11|100.01|101.21|100.11|101.27|100.17|101.07|99.97|271
1646615700000|2022-03-07 01:15:00|101.2|100.1|101.36|100.26|101.38|100.28|101.15|100.05|204
1646616000000|2022-03-07 01:20:00|101.35|100.25|101.41|100.31|101.41|100.31|101.24|100.14|158
1646616300000|2022-03-07 01:25:00|101.44|100.34|101.41|100.31|101.51|100.41|101.35|100.25|281
1646616600000|2022-03-07 01:30:00|101.42|100.32|101.67|100.57|101.7|100.6|101.22|100.12|284
1646616900000|2022-03-07 01:35:00|101.65|100.55|101.71|100.61|101.74|100.64|101.55|100.45|231
1646617200000|2022-03-07 01:40:00|101.7|100.6|101.65|100.55|101.75|100.65|101.59|100.49|241
1646617500000|2022-03-07 01:45:00|101.64|100.54|101.45|100.35|101.67|100.57|101.4|100.3|232
1646617800000|2022-03-07 01:50:00|101.44|100.34|100.96|99.86|101.48|100.38|100.94|99.84|296
1646618100000|2022-03-07 01:55:00|101|99.9|100.94|99.84|101.07|99.97|100.85|99.75|235
1646618400000|2022-03-07 02:00:00|100.93|99.83|100.93|99.83|101.05|99.95|100.82|99.72|200
1646618700000|2022-03-07 02:05:00|100.94|99.84|100.7|99.6|100.97|99.87|100.7|99.6|243
1646619000000|2022-03-07 02:10:00|100.69|99.59|100.76|99.66|100.78|99.68|100.65|99.55|189
1646619300000|2022-03-07 02:15:00|100.73|99.63|101.01|99.91|101.06|99.96|100.73|99.63|184
1646619600000|2022-03-07 02:20:00|101.02|99.92|100.02|98.92|101.06|99.96|99.92|98.82|311
1646619900000|2022-03-07 02:25:00|100.03|98.93|99.96|98.86|100.35|99.25|99.92|98.82|419
1646620200000|2022-03-07 02:30:00|99.95|98.85|100.11|99.01|100.27|99.17|99.79|98.69|349
1646620500000|2022-03-07 02:35:00|100.1|99|99.98|98.88|100.27|99.17|99.96|98.86|295
1646620800000|2022-03-07 02:40:00|99.99|98.89|99.91|98.81|100.17|99.07|99.78|98.68|229
1646621100000|2022-03-07 02:45:00|99.9|98.8|99.03|97.93|100.12|99.02|99.03|97.93|439
1646621400000|2022-03-07 02:50:00|99.05|97.95|98.9|97.8|99.16|98.06|98.76|97.66|498
1646621700000|2022-03-07 02:55:00|98.89|97.79|99.2|98.1|99.22|98.12|98.83|97.73|385
1646622000000|2022-03-07 03:00:00|99.22|98.12|99.28|98.18|99.34|98.24|98.94|97.84|361
1646622300000|2022-03-07 03:05:00|99.3|98.2|99.1|98|99.3|98.2|99|97.9|309
1646622600000|2022-03-07 03:10:00|99.09|97.99|98.98|97.88|99.13|98.03|98.9|97.8|302
1646622900000|2022-03-07 03:15:00|99|97.9|99.25|98.15|99.4|98.3|98.9|97.8|352
1646623200000|2022-03-07 03:20:00|99.24|98.14|99.53|98.43|99.59|98.49|99.22|98.12|352
1646623500000|2022-03-07 03:25:00|99.52|98.42|99.58|98.48|99.68|98.58|99.43|98.33|312
1646623800000|2022-03-07 03:30:00|99.57|98.47|99.65|98.55|99.65|98.55|99.38|98.28|329
1646624100000|2022-03-07 03:35:00|99.66|98.56|99.77|98.67|99.79|98.69|99.61|98.51|216
1646624400000|2022-03-07 03:40:00|99.76|98.66|99.61|98.51|99.85|98.75|99.51|98.41|230
1646624700000|2022-03-07 03:45:00|99.62|98.52|99.65|98.55|99.81|98.71|99.61|98.51|184
1646625000000|2022-03-07 03:50:00|99.64|98.54|99.56|98.46|99.64|98.54|99.5|98.4|216
1646625300000|2022-03-07 03:55:00|99.55|98.45|99.48|98.38|99.69|98.59|99.48|98.38|231
1646625600000|2022-03-07 04:00:00|99.49|98.39|99.35|98.25|99.63|98.53|99.32|98.22|193
1646625900000|2022-03-07 04:05:00|99.33|98.23|99.29|98.19|99.41|98.31|99.26|98.16|226
1646626200000|2022-03-07 04:10:00|99.3|98.2|99.45|98.35|99.54|98.44|99.28|98.18|264
1646626500000|2022-03-07 04:15:00|99.44|98.34|99.68|98.58|99.72|98.62|99.42|98.32|263
1646626800000|2022-03-07 04:20:00|99.66|98.56|99.7|98.6|99.75|98.65|99.6|98.5|242
1646627100000|2022-03-07 04:25:00|99.69|98.59|99.87|98.77|99.89|98.79|99.6|98.5|218
1646627400000|2022-03-07 04:30:00|99.86|98.76|99.96|98.86|99.99|98.89|99.77|98.67|248
1646627700000|2022-03-07 04:35:00|99.97|98.87|99.79|98.69|100.01|98.91|99.73|98.63|255
1646628000000|2022-03-07 04:40:00|99.78|98.68|99.86|98.76|99.89|98.79|99.66|98.56|233
1646628300000|2022-03-07 04:45:00|99.87|98.77|99.82|98.72|99.88|98.78|99.78|98.68|236
1646628600000|2022-03-07 04:50:00|99.84|98.74|99.67|98.57|99.89|98.79|99.65|98.55|207
1646628900000|2022-03-07 04:55:00|99.7|98.6|99.78|98.68|99.8|98.7|99.49|98.39|254
1646629200000|2022-03-07 05:00:00|99.79|98.69|99.66|98.56|99.8|98.7|99.58|98.48|284
1646629500000|2022-03-07 05:05:00|99.67|98.57|99.59|98.49|99.68|98.58|99.55|98.45|150
1646629800000|2022-03-07 05:10:00|99.6|98.5|99.71|98.61|99.79|98.69|99.6|98.5|180
1646630100000|2022-03-07 05:15:00|99.72|98.62|100.13|99.03|100.22|99.12|99.72|98.62|323
1646630400000|2022-03-07 05:20:00|100.12|99.02|100.21|99.11|100.41|99.31|100.11|99.01|327
1646630700000|2022-03-07 05:25:00|100.19|99.09|100.18|99.08|100.25|99.15|100.09|98.99|268
1646631000000|2022-03-07 05:30:00|100.17|99.07|100.16|99.06|100.21|99.11|100.03|98.93|275
1646631300000|2022-03-07 05:35:00|100.17|99.07|100.3|99.2|100.34|99.24|100.11|99.01|243
1646631600000|2022-03-07 05:40:00|100.29|99.19|100.19|99.09|100.33|99.23|100.16|99.06|218
1646631900000|2022-03-07 05:45:00|100.18|99.08|100.21|99.11|100.28|99.18|100.14|99.04|206
1646632200000|2022-03-07 05:50:00|100.2|99.1|100.09|98.99|100.29|99.19|100.06|98.96|240
1646632500000|2022-03-07 05:55:00|100.1|99|100.04|98.94|100.2|99.1|99.99|98.89|213
1646632800000|2022-03-07 06:00:00|100.05|98.95|100.23|99.13|100.23|99.13|100.01|98.91|225
1646633100000|2022-03-07 06:05:00|100.21|99.11|100.18|99.08|100.26|99.16|100.12|99.02|199
1646633400000|2022-03-07 06:10:00|100.17|99.07|100.12|99.02|100.28|99.18|100.07|98.97|203
1646633700000|2022-03-07 06:15:00|100.13|99.03|100.34|99.24|100.34|99.24|100.07|98.97|199
1646634000000|2022-03-07 06:20:00|100.35|99.25|100.29|99.19|100.36|99.26|100.2|99.1|228
1646634300000|2022-03-07 06:25:00|100.28|99.18|100.38|99.28|100.44|99.34|100.27|99.17|174
1646634600000|2022-03-07 06:30:00|100.37|99.27|100.37|99.27|100.52|99.42|100.32|99.22|282
1646634900000|2022-03-07 06:35:00|100.39|99.29|100.4|99.3|100.44|99.34|100.33|99.23|250
1646635200000|2022-03-07 06:40:00|100.41|99.31|100.51|99.41|100.54|99.44|100.34|99.24|239
1646635500000|2022-03-07 06:45:00|100.52|99.42|100.39|99.29|100.57|99.47|100.22|99.12|279
1646635800000|2022-03-07 06:50:00|100.38|99.28|100.53|99.43|100.56|99.46|100.38|99.28|201
1646636100000|2022-03-07 06:55:00|100.54|99.44|100.6|99.5|100.68|99.58|100.49|99.39|199
1646636400000|2022-03-07 07:00:00|100.61|99.51|100.47|99.37|100.69|99.59|100.42|99.32|223
1646636700000|2022-03-07 07:05:00|100.48|99.38|100.57|99.47|100.59|99.49|100.41|99.31|244
1646637000000|2022-03-07 07:10:00|100.56|99.46|100.58|99.48|100.69|99.59|100.53|99.43|245
1646637300000|2022-03-07 07:15:00|100.57|99.47|100.51|99.41|100.64|99.54|100.44|99.34|260
1646637600000|2022-03-07 07:20:00|100.52|99.42|100.4|99.3|100.52|99.42|100.34|99.24|157
1646637900000|2022-03-07 07:25:00|100.37|99.27|100.13|99.03|100.5|99.4|100.05|98.95|244
1646638200000|2022-03-07 07:30:00|100.12|99.02|99.94|98.84|100.21|99.11|99.82|98.72|323
1646638500000|2022-03-07 07:35:00|99.95|98.85|99.94|98.84|100.15|99.05|99.92|98.82|297
1646638800000|2022-03-07 07:40:00|99.93|98.83|99.91|98.81|100.09|98.99|99.88|98.78|189
1646639100000|2022-03-07 07:45:00|99.9|98.8|99.76|98.66|100.03|98.93|99.73|98.63|185
1646639400000|2022-03-07 07:50:00|99.75|98.65|99.67|98.57|99.77|98.67|99.45|98.35|288
1646639700000|2022-03-07 07:55:00|99.68|98.58|99.77|98.67|99.85|98.75|99.66|98.56|199
1646640000000|2022-03-07 08:00:00|99.78|98.68|99.39|98.29|99.96|98.86|99.3|98.2|369
1646640300000|2022-03-07 08:05:00|99.4|98.3|99.82|98.72|99.9|98.8|99.4|98.3|306
1646640600000|2022-03-07 08:10:00|99.83|98.73|99.59|98.49|99.9|98.8|99.49|98.39|345
1646640900000|2022-03-07 08:15:00|99.58|98.48|99.33|98.23|99.62|98.52|99.27|98.17|289
1646641200000|2022-03-07 08:20:00|99.34|98.24|99.52|98.42|99.57|98.47|99.32|98.22|354
1646641500000|2022-03-07 08:25:00|99.5|98.4|99.58|98.48|99.62|98.52|99.41|98.31|270
1646641800000|2022-03-07 08:30:00|99.57|98.47|99.67|98.57|99.67|98.57|99.06|97.96|375
1646642100000|2022-03-07 08:35:00|99.66|98.56|99.98|98.88|100.01|98.91|99.61|98.51|310
1646642400000|2022-03-07 08:40:00|99.97|98.87|99.85|98.75|99.99|98.89|99.78|98.68|327
1646642700000|2022-03-07 08:45:00|99.86|98.76|100.05|98.95|100.11|99.01|99.83|98.73|334
1646643000000|2022-03-07 08:50:00|100.03|98.93|100.07|98.97|100.13|99.03|99.91|98.81|266
1646643300000|2022-03-07 08:55:00|100.08|98.98|100.35|99.25|100.42|99.32|100.05|98.95|262
1646643600000|2022-03-07 09:00:00|100.36|99.26|100.43|99.33|100.56|99.46|100.35|99.25|290
1646643900000|2022-03-07 09:05:00|100.42|99.32|100.73|99.63|100.81|99.71|100.3|99.2|352
1646644200000|2022-03-07 09:10:00|100.72|99.62|100.65|99.55|100.75|99.65|100.62|99.52|260
1646644500000|2022-03-07 09:15:00|100.66|99.56|100.48|99.38|100.68|99.58|100.43|99.33|288
1646644800000|2022-03-07 09:20:00|100.46|99.36|100.46|99.36|100.52|99.42|100.39|99.29|163
1646645100000|2022-03-07 09:25:00|100.47|99.37|100.42|99.32|100.48|99.38|100.38|99.28|166
1646645400000|2022-03-07 09:30:00|100.43|99.33|100.4|99.3|100.43|99.33|100.2|99.1|218
1646645700000|2022-03-07 09:35:00|100.39|99.29|100.27|99.17|100.42|99.32|100.22|99.12|187
1646646000000|2022-03-07 09:40:00|100.28|99.18|100.37|99.27|100.48|99.38|100.26|99.16|143
1646646300000|2022-03-07 09:45:00|100.38|99.28|100.43|99.33|100.5|99.4|100.33|99.23|202
1646646600000|2022-03-07 09:50:00|100.42|99.32|100.23|99.13|100.47|99.37|100.22|99.12|201
1646646900000|2022-03-07 09:55:00|100.24|99.14|100.25|99.15|100.32|99.22|100.2|99.1|239
1646647200000|2022-03-07 10:00:00|100.26|99.16|100.33|99.23|100.41|99.31|100.25|99.15|218
1646647500000|2022-03-07 10:05:00|100.32|99.22|100.19|99.09|100.34|99.24|100.08|98.98|191
1646647800000|2022-03-07 10:10:00|100.2|99.1|100.53|99.43|100.6|99.5|100.19|99.09|208
1646648100000|2022-03-07 10:15:00|100.52|99.42|100.59|99.49|100.66|99.56|100.51|99.41|166
1646648400000|2022-03-07 10:20:00|100.6|99.5|100.47|99.37|100.6|99.5|100.41|99.31|170
1646648700000|2022-03-07 10:25:00|100.48|99.38|100.11|99.01|100.48|99.38|100.07|98.97|237
1646649000000|2022-03-07 10:30:00|100.1|99|100.2|99.1|100.21|99.11|99.88|98.78|301
1646649300000|2022-03-07 10:35:00|100.21|99.11|100.44|99.34|100.54|99.44|100.12|99.02|280
1646649600000|2022-03-07 10:40:00|100.45|99.35|100.31|99.21|100.54|99.44|100.3|99.2|185
1646649900000|2022-03-07 10:45:00|100.3|99.2|100.39|99.29|100.46|99.36|100.23|99.13|258
1646650200000|2022-03-07 10:50:00|100.4|99.3|100.48|99.38|100.61|99.51|100.37|99.27|225
1646650500000|2022-03-07 10:55:00|100.47|99.37|100.1|99|100.59|99.49|100.01|98.91|248
1646650800000|2022-03-07 11:00:00|100.11|99.01|100.16|99.06|100.31|99.21|99.97|98.87|292
1646651100000|2022-03-07 11:05:00|100.15|99.05|100.19|99.09|100.25|99.15|100.1|99|230
1646651400000|2022-03-07 11:10:00|100.2|99.1|100.42|99.32|100.46|99.36|100.2|99.1|302
1646651700000|2022-03-07 11:15:00|100.41|99.31|100.4|99.3|100.45|99.35|100.29|99.19|246
1646652000000|2022-03-07 11:20:00|100.42|99.32|100.6|99.5|100.65|99.55|100.4|99.3|210
1646652300000|2022-03-07 11:25:00|100.58|99.48|100.55|99.45|100.64|99.54|100.44|99.34|215
1646652600000|2022-03-07 11:30:00|100.56|99.46|100.66|99.56|100.69|99.59|100.5|99.4|228
1646652900000|2022-03-07 11:35:00|100.63|99.53|100.54|99.44|100.67|99.57|100.5|99.4|194
1646653200000|2022-03-07 11:40:00|100.53|99.43|100.61|99.51|100.64|99.54|100.45|99.35|274
1646653500000|2022-03-07 11:45:00|100.6|99.5|100.7|99.6|100.71|99.61|100.59|99.49|236
1646653800000|2022-03-07 11:50:00|100.69|99.59|100.77|99.67|100.79|99.69|100.48|99.38|292
1646654100000|2022-03-07 11:55:00|100.75|99.65|100.8|99.7|100.91|99.81|100.69|99.59|263
1646654400000|2022-03-07 12:00:00|100.79|99.69|101.79|100.69|101.81|100.71|100.78|99.68|301
1646654700000|2022-03-07 12:05:00|101.8|100.7|101.92|100.82|102.18|101.08|101.6|100.5|374
1646655000000|2022-03-07 12:10:00|101.91|100.81|101.75|100.65|101.92|100.82|101.7|100.6|248
1646655300000|2022-03-07 12:15:00|101.77|100.67|101.78|100.68|101.83|100.73|101.5|100.4|262
1646655600000|2022-03-07 12:20:00|101.79|100.69|102.06|100.96|102.19|101.09|101.77|100.67|359
1646655900000|2022-03-07 12:25:00|102.08|100.98|102.16|101.06|102.28|101.18|101.89|100.79|277
1646656200000|2022-03-07 12:30:00|102.15|101.05|102.31|101.21|102.43|101.33|101.94|100.84|274
1646656500000|2022-03-07 12:35:00|102.32|101.22|102.15|101.05|102.39|101.29|102.1|101|232
1646656800000|2022-03-07 12:40:00|102.16|101.06|102.09|100.99|102.18|101.08|102.02|100.92|228
1646657100000|2022-03-07 12:45:00|102.1|101|101.79|100.69|102.13|101.03|101.72|100.62|302
1646657400000|2022-03-07 12:50:00|101.8|100.7|102.14|101.04|102.16|101.06|101.79|100.69|198
1646657700000|2022-03-07 12:55:00|102.15|101.05|102.03|100.93|102.23|101.13|102.01|100.91|230
1646658000000|2022-03-07 13:00:00|102.06|100.96|101.9|100.8|102.17|101.07|101.81|100.71|293
1646658300000|2022-03-07 13:05:00|101.89|100.79|102.17|101.07|102.21|101.11|101.89|100.79|296
1646658600000|2022-03-07 13:10:00|102.18|101.08|102.63|101.53|102.79|101.69|102.17|101.07|318
1646658900000|2022-03-07 13:15:00|102.62|101.52|102.53|101.43|102.71|101.61|102.28|101.18|337
1646659200000|2022-03-07 13:20:00|102.52|101.42|102.5|101.4|102.62|101.52|102.34|101.24|319
1646659500000|2022-03-07 13:25:00|102.49|101.39|102.47|101.37|102.55|101.45|102.39|101.29|256
1646659800000|2022-03-07 13:30:00|102.48|101.38|102.63|101.53|102.63|101.53|102.32|101.22|249
1646660100000|2022-03-07 13:35:00|102.62|101.52|102.97|101.87|103.11|102.01|102.57|101.47|373
1646660400000|2022-03-07 13:40:00|102.98|101.88|103.27|102.17|103.5|102.4|102.98|101.88|474
1646660700000|2022-03-07 13:45:00|103.26|102.16|103.58|102.48|103.69|102.59|103.12|102.02|394
1646661000000|2022-03-07 13:50:00|103.57|102.47|103.55|102.45|103.62|102.52|103.36|102.26|295
1646661300000|2022-03-07 13:55:00|103.56|102.46|103.55|102.45|103.68|102.58|103.5|102.4|281
1646661600000|2022-03-07 14:00:00|103.54|102.44|103.6|102.5|103.71|102.61|103.31|102.21|326
1646661900000|2022-03-07 14:05:00|103.59|102.49|104.09|102.99|104.45|103.35|103.58|102.48|432
1646662200000|2022-03-07 14:10:00|104.1|103|103.89|102.79|104.1|103|103.84|102.74|296
1646662500000|2022-03-07 14:15:00|103.91|102.81|104.01|102.91|104.05|102.95|103.81|102.71|310
1646662800000|2022-03-07 14:20:00|104.02|102.92|104.15|103.05|104.28|103.18|103.95|102.85|296
1646663100000|2022-03-07 14:25:00|104.16|103.06|104.29|103.19|104.29|103.19|104.01|102.91|317
1646663400000|2022-03-07 14:30:00|104.3|103.2|103.86|102.76|104.33|103.23|103.86|102.76|386
1646663700000|2022-03-07 14:35:00|103.85|102.75|104.01|102.91|104.06|102.96|103.68|102.58|339
1646664000000|2022-03-07 14:40:00|104|102.9|103.62|102.52|104.11|103.01|103.51|102.41|347
1646664300000|2022-03-07 14:45:00|103.61|102.51|103.65|102.55|103.81|102.71|103.58|102.48|318
1646664600000|2022-03-07 14:50:00|103.66|102.56|103.26|102.16|103.74|102.64|103.2|102.1|324
1646664900000|2022-03-07 14:55:00|103.27|102.17|103.16|102.06|103.6|102.5|103.13|102.03|343
1646665200000|2022-03-07 15:00:00|103.13|102.03|103.29|102.19|103.32|102.22|103.04|101.94|344
1646665500000|2022-03-07 15:05:00|103.31|102.21|103.68|102.58|103.81|102.71|103.28|102.18|346
1646665800000|2022-03-07 15:10:00|103.66|102.56|103.35|102.25|103.78|102.68|103.35|102.25|278
1646666100000|2022-03-07 15:15:00|103.33|102.23|102.86|101.76|103.39|102.29|102.83|101.73|440
1646666400000|2022-03-07 15:20:00|102.84|101.74|102.87|101.77|103.2|102.1|102.84|101.74|335
1646666700000|2022-03-07 15:25:00|102.86|101.76|103.1|102|103.17|102.07|102.84|101.74|347
1646667000000|2022-03-07 15:30:00|103.11|102.01|103.39|102.29|103.57|102.47|103|101.9|353
1646667300000|2022-03-07 15:35:00|103.4|102.3|103.57|102.47|103.69|102.59|103.32|102.22|338
1646667600000|2022-03-07 15:40:00|103.56|102.46|103.67|102.57|103.87|102.77|103.51|102.41|343
1646667900000|2022-03-07 15:45:00|103.66|102.56|103.64|102.54|103.81|102.71|103.57|102.47|336
1646668200000|2022-03-07 15:50:00|103.65|102.55|103.68|102.58|103.8|102.7|103.61|102.51|331
1646668500000|2022-03-07 15:55:00|103.67|102.57|103.77|102.67|103.86|102.76|103.6|102.5|307
1646668800000|2022-03-07 16:00:00|103.79|102.69|103.69|102.59|103.8|102.7|103.55|102.45|288
1646669100000|2022-03-07 16:05:00|103.68|102.58|104.23|103.13|104.28|103.18|103.68|102.58|429
1646669400000|2022-03-07 16:10:00|104.2|103.1|103.97|102.87|104.39|103.29|103.86|102.76|343
1646669700000|2022-03-07 16:15:00|103.98|102.88|103.96|102.86|104.16|103.06|103.85|102.75|314
1646670000000|2022-03-07 16:20:00|103.95|102.85|103.92|102.82|104.06|102.96|103.78|102.68|307
1646670300000|2022-03-07 16:25:00|103.93|102.83|103.89|102.79|104.01|102.91|103.85|102.75|312
1646670600000|2022-03-07 16:30:00|103.9|102.8|103.56|102.46|103.98|102.88|103.55|102.45|319
1646670900000|2022-03-07 16:35:00|103.57|102.47|103.36|102.26|103.59|102.49|103.33|102.23|283
1646671200000|2022-03-07 16:40:00|103.35|102.25|103.2|102.1|103.36|102.26|103.04|101.94|334
1646671500000|2022-03-07 16:45:00|103.19|102.09|103.22|102.12|103.48|102.38|103.11|102.01|331
1646671800000|2022-03-07 16:50:00|103.23|102.13|103.21|102.11|103.31|102.21|103.07|101.97|266
1646672100000|2022-03-07 16:55:00|103.2|102.1|102.97|101.87|103.23|102.13|102.93|101.83|392
1646672400000|2022-03-07 17:00:00|102.98|101.88|102.88|101.78|103.01|101.91|102.73|101.63|351
1646672700000|2022-03-07 17:05:00|102.86|101.76|102.79|101.69|103.11|102.01|102.69|101.59|352
1646673000000|2022-03-07 17:10:00|102.78|101.68|102.64|101.54|102.96|101.86|102.46|101.36|335
1646673300000|2022-03-07 17:15:00|102.65|101.55|102.67|101.57|102.84|101.74|102.57|101.47|348
1646673600000|2022-03-07 17:20:00|102.66|101.56|102.5|101.4|102.68|101.58|102.41|101.31|304
1646673900000|2022-03-07 17:25:00|102.49|101.39|102.49|101.39|102.52|101.42|102.31|101.21|264
1646674200000|2022-03-07 17:30:00|102.47|101.37|102.3|101.2|102.54|101.44|102.13|101.03|279
1646674500000|2022-03-07 17:35:00|102.29|101.19|102.19|101.09|102.39|101.29|102.01|100.91|366
1646674800000|2022-03-07 17:40:00|102.2|101.1|102.36|101.26|102.48|101.38|102.2|101.1|307
1646675100000|2022-03-07 17:45:00|102.32|101.22|102.52|101.42|102.63|101.53|102.32|101.22|278
1646675400000|2022-03-07 17:50:00|102.54|101.44|102.51|101.41|102.79|101.69|102.42|101.32|364
1646675700000|2022-03-07 17:55:00|102.52|101.42|102.09|100.99|102.57|101.47|102.05|100.95|303
1646676000000|2022-03-07 18:00:00|102.06|100.96|101.2|100.1|102.06|100.96|101.17|100.07|474
1646676300000|2022-03-07 18:05:00|101.18|100.08|100.88|99.78|101.35|100.25|100.84|99.74|441
1646676600000|2022-03-07 18:10:00|100.87|99.77|100.55|99.45|101|99.9|100.53|99.43|441
1646676900000|2022-03-07 18:15:00|100.56|99.46|100.56|99.46|100.71|99.61|100.4|99.3|422
1646677200000|2022-03-07 18:20:00|100.55|99.45|100.52|99.42|100.62|99.52|100.33|99.23|382
1646677500000|2022-03-07 18:25:00|100.54|99.44|100.5|99.4|100.72|99.62|100.36|99.26|373
1646677800000|2022-03-07 18:30:00|100.48|99.38|100.42|99.32|100.62|99.52|100.39|99.29|278
1646678100000|2022-03-07 18:35:00|100.43|99.33|100.04|98.94|100.6|99.5|100.03|98.93|307
1646678400000|2022-03-07 18:40:00|100.03|98.93|100.23|99.13|100.29|99.19|99.91|98.81|438
1646678700000|2022-03-07 18:45:00|100.22|99.12|100.3|99.2|100.5|99.4|100.18|99.08|302
1646679000000|2022-03-07 18:50:00|100.31|99.21|100.51|99.41|100.61|99.51|100.31|99.21|331
1646679300000|2022-03-07 18:55:00|100.5|99.4|100.35|99.25|100.61|99.51|100.24|99.14|356
1646679600000|2022-03-07 19:00:00|100.34|99.24|100.23|99.13|100.53|99.43|100.15|99.05|323
1646679900000|2022-03-07 19:05:00|100.24|99.14|100.27|99.17|100.32|99.22|100.16|99.06|298
1646680200000|2022-03-07 19:10:00|100.26|99.16|100.33|99.23|100.42|99.32|100.24|99.14|332
1646680500000|2022-03-07 19:15:00|100.32|99.22|100.28|99.18|100.42|99.32|100.2|99.1|314
1646680800000|2022-03-07 19:20:00|100.26|99.16|99.91|98.81|100.31|99.21|99.81|98.71|360
1646681100000|2022-03-07 19:25:00|99.89|98.79|99.75|98.65|99.94|98.84|99.74|98.64|323
1646681400000|2022-03-07 19:30:00|99.74|98.64|98.61|97.51|99.76|98.66|98.48|97.38|472
1646681700000|2022-03-07 19:35:00|98.63|97.53|98.29|97.19|98.76|97.66|97.99|96.89|552
1646682000000|2022-03-07 19:40:00|98.28|97.18|98.19|97.09|98.51|97.41|98.11|97.01|454
1646682300000|2022-03-07 19:45:00|98.18|97.08|98.4|97.3|98.43|97.33|97.92|96.82|455
1646682600000|2022-03-07 19:50:00|98.39|97.29|97.6|96.5|98.51|97.41|97.59|96.49|397
1646682900000|2022-03-07 19:55:00|97.61|96.51|97.62|96.52|97.99|96.89|97.37|96.27|432
1646683200000|2022-03-07 20:00:00|97.64|96.54|97.13|96.03|97.69|96.59|96.83|95.73|476
1646683500000|2022-03-07 20:05:00|97.15|96.05|97.34|96.24|97.46|96.36|97.03|95.93|385
1646683800000|2022-03-07 20:10:00|97.35|96.25|97.44|96.34|97.47|96.37|97.14|96.04|366
1646684100000|2022-03-07 20:15:00|97.45|96.35|97.43|96.33|97.68|96.58|97.35|96.25|362
1646684400000|2022-03-07 20:20:00|97.44|96.34|97.72|96.62|97.84|96.74|97.39|96.29|326
1646684700000|2022-03-07 20:25:00|97.7|96.6|98.18|97.08|98.52|97.42|97.69|96.59|449
1646685000000|2022-03-07 20:30:00|98.19|97.09|97.93|96.83|98.2|97.1|97.77|96.67|396
1646685300000|2022-03-07 20:35:00|97.92|96.82|97.87|96.77|97.95|96.85|97.7|96.6|311
1646685600000|2022-03-07 20:40:00|97.88|96.78|98.23|97.13|98.31|97.21|97.8|96.7|364
1646685900000|2022-03-07 20:45:00|98.22|97.12|98.09|96.99|98.24|97.14|97.92|96.82|357
1646686200000|2022-03-07 20:50:00|98.12|97.02|97.85|96.75|98.2|97.1|97.82|96.72|344
1646686500000|2022-03-07 20:55:00|97.86|96.76|97.79|96.69|98.06|96.96|97.65|96.55|325
1646686800000|2022-03-07 21:00:00|97.8|96.7|97.69|96.59|97.84|96.74|97.57|96.47|304
1646687100000|2022-03-07 21:05:00|97.7|96.6|97.66|96.56|97.73|96.63|97.44|96.34|244
1646687400000|2022-03-07 21:10:00|97.68|96.58|98.24|97.14|98.4|97.3|97.67|96.57|331
1646687700000|2022-03-07 21:15:00|98.22|97.12|98.99|97.89|99.09|97.99|98.2|97.1|471
1646688000000|2022-03-07 21:20:00|99|97.9|98.75|97.65|99|97.9|98.53|97.43|415
1646688300000|2022-03-07 21:25:00|98.74|97.64|98.31|97.21|98.75|97.65|98.29|97.19|390
1646688600000|2022-03-07 21:30:00|98.33|97.23|98.23|97.13|98.33|97.23|98.04|96.94|406
1646688900000|2022-03-07 21:35:00|98.24|97.14|98.52|97.42|98.68|97.58|98.23|97.13|355
1646689200000|2022-03-07 21:40:00|98.53|97.43|98.71|97.61|98.78|97.68|98.46|97.36|314
1646689500000|2022-03-07 21:45:00|98.68|97.58|98.78|97.68|98.78|97.68|98.54|97.44|311
1646689800000|2022-03-07 21:50:00|98.79|97.69|98.84|97.74|98.91|97.81|98.76|97.66|303
1646690100000|2022-03-07 21:55:00|98.85|97.75|98.63|97.53|98.88|97.78|98.58|97.48|263
1646690400000|2022-03-07 22:00:00|98.64|97.54|98.91|97.81|98.97|97.87|98.53|97.43|157
1646690700000|2022-03-07 22:05:00|98.9|97.8|99.08|97.98|99.09|97.99|98.84|97.74|181
1646691000000|2022-03-07 22:10:00|99.07|97.97|99.17|98.07|99.21|98.11|99.02|97.92|222
1646691300000|2022-03-07 22:15:00|99.16|98.06|99.05|97.95|99.28|98.18|99|97.9|251
1646691600000|2022-03-07 22:20:00|99.06|97.96|99.08|97.98|99.1|98|98.91|97.81|203
1646691900000|2022-03-07 22:25:00|99.09|97.99|99.18|98.08|99.23|98.13|99|97.9|192
1646692200000|2022-03-07 22:30:00|99.19|98.09|99.28|98.18|99.29|98.19|99.08|97.98|217
1646692500000|2022-03-07 22:35:00|99.25|98.15|99.58|98.48|99.61|98.51|99.18|98.08|221
1646692800000|2022-03-07 22:40:00|99.59|98.49|99.59|98.49|99.67|98.57|99.54|98.44|236
1646693100000|2022-03-07 22:45:00|99.6|98.5|99.19|98.09|99.6|98.5|99.14|98.04|270
1646693400000|2022-03-07 22:50:00|99.18|98.08|99.01|97.91|99.23|98.13|98.99|97.89|266
1646693700000|2022-03-07 22:55:00|98.96|97.86|99.11|98.01|99.15|98.05|98.73|97.63|257
1646694000000|2022-03-07 23:00:00|99.12|98.02|99.3|98.2|99.3|98.2|98.86|97.76|329
1646694300000|2022-03-07 23:05:00|99.29|98.19|99.17|98.07|99.31|98.21|99.06|97.96|258
1646694600000|2022-03-07 23:10:00|99.18|98.08|99|97.9|99.21|98.11|98.86|97.76|239
1646694900000|2022-03-07 23:15:00|99.02|97.92|98.98|97.88|99.08|97.98|98.86|97.76|280
1646695200000|2022-03-07 23:20:00|98.99|97.89|99.38|98.28|99.39|98.29|98.91|97.81|292
1646695500000|2022-03-07 23:25:00|99.36|98.26|99.47|98.37|99.54|98.44|99.14|98.04|330
1646695800000|2022-03-07 23:30:00|99.49|98.39|99.84|98.74|100.25|99.15|99.44|98.34|465
1646696100000|2022-03-07 23:35:00|99.86|98.76|99.8|98.7|99.95|98.85|99.6|98.5|313
1646696400000|2022-03-07 23:40:00|99.79|98.69|99.68|98.58|99.8|98.7|99.62|98.52|251
1646696700000|2022-03-07 23:45:00|99.67|98.57|99.17|98.07|99.67|98.57|99|97.9|430
1646697000000|2022-03-07 23:50:00|99.18|98.08|99.1|98|99.24|98.14|98.97|97.87|327
1646697300000|2022-03-07 23:55:00|99.12|98.02|98.98|97.88|99.28|98.18|98.97|97.87|239
1646697600000|2022-03-08 00:00:00|98.96|97.86|98.91|97.81|99.11|98.01|98.35|97.25|420
1646697900000|2022-03-08 00:05:00|98.92|97.82|99.36|98.26|99.52|98.42|98.8|97.7|406
1646698200000|2022-03-08 00:10:00|99.35|98.25|99.32|98.22|99.41|98.31|98.62|97.52|483
1646698500000|2022-03-08 00:15:00|99.36|98.26|99.37|98.27|99.78|98.68|99.18|98.08|439
1646698800000|2022-03-08 00:20:00|99.39|98.29|99.76|98.66|99.78|98.68|99.35|98.25|393
1646699100000|2022-03-08 00:25:00|99.74|98.64|99.49|98.39|99.8|98.7|99.49|98.39|265
1646699400000|2022-03-08 00:30:00|99.5|98.4|99.78|98.68|99.89|98.79|99.46|98.36|291
1646699700000|2022-03-08 00:35:00|99.77|98.67|99.74|98.64|99.84|98.74|99.52|98.42|360
1646700000000|2022-03-08 00:40:00|99.77|98.67|99.59|98.49|99.81|98.71|99.49|98.39|275
1646700300000|2022-03-08 00:45:00|99.6|98.5|99.78|98.68|99.94|98.84|99.47|98.37|336
1646700600000|2022-03-08 00:50:00|99.79|98.69|99.66|98.56|99.83|98.73|99.64|98.54|254
1646700900000|2022-03-08 00:55:00|99.65|98.55|99.69|98.59|99.8|98.7|99.57|98.47|266
1646701200000|2022-03-08 01:00:00|99.7|98.6|99.54|98.44|99.7|98.6|99.41|98.31|256
1646701500000|2022-03-08 01:05:00|99.5|98.4|99.57|98.47|99.57|98.47|99.27|98.17|260
1646701800000|2022-03-08 01:10:00|99.56|98.46|100.51|99.41|100.57|99.47|99.45|98.35|483
1646702100000|2022-03-08 01:15:00|100.52|99.42|100.83|99.73|101.01|99.91|100.52|99.42|430
1646702400000|2022-03-08 01:20:00|100.82|99.72|100.77|99.67|100.83|99.73|100.58|99.48|347
1646702700000|2022-03-08 01:25:00|100.78|99.68|100.8|99.7|101.06|99.96|100.72|99.62|306
1646703000000|2022-03-08 01:30:00|100.79|99.69|100.91|99.81|100.98|99.88|100.77|99.67|267
1646703300000|2022-03-08 01:35:00|100.92|99.82|100.12|99.02|100.92|99.82|100.1|99|346
1646703600000|2022-03-08 01:40:00|100.13|99.03|100.41|99.31|100.63|99.53|100.13|99.03|323
1646703900000|2022-03-08 01:45:00|100.42|99.32|100.56|99.46|100.59|99.49|100.32|99.22|305
1646704200000|2022-03-08 01:50:00|100.54|99.44|100.52|99.42|100.68|99.58|100.48|99.38|244
1646704500000|2022-03-08 01:55:00|100.51|99.41|100.29|99.19|100.7|99.6|100.29|99.19|241
1646704800000|2022-03-08 02:00:00|100.31|99.21|100.21|99.11|100.41|99.31|100.19|99.09|231
1646705100000|2022-03-08 02:05:00|100.2|99.1|100.18|99.08|100.28|99.18|99.94|98.84|284
1646705400000|2022-03-08 02:10:00|100.19|99.09|100.45|99.35|100.49|99.39|100.05|98.95|316
1646705700000|2022-03-08 02:15:00|100.44|99.34|100.56|99.46|100.66|99.56|100.44|99.34|318
1646706000000|2022-03-08 02:20:00|100.55|99.45|100.49|99.39|100.68|99.58|100.43|99.33|288
1646706300000|2022-03-08 02:25:00|100.48|99.38|100.48|99.38|100.52|99.42|100.32|99.22|320
1646706600000|2022-03-08 02:30:00|100.47|99.37|100.51|99.41|100.53|99.43|100.36|99.26|253
1646706900000|2022-03-08 02:35:00|100.52|99.42|100.39|99.29|100.53|99.43|100.18|99.08|277
1646707200000|2022-03-08 02:40:00|100.4|99.3|101.49|100.39|101.51|100.41|100.26|99.16|459
1646707500000|2022-03-08 02:45:00|101.48|100.38|101.51|100.41|101.72|100.62|101.26|100.16|453
1646707800000|2022-03-08 02:50:00|101.5|100.4|101.23|100.13|101.59|100.49|101.12|100.02|364
1646708100000|2022-03-08 02:55:00|101.22|100.12|101.08|99.98|101.32|100.22|101.05|99.95|339
1646708400000|2022-03-08 03:00:00|101.1|100|101.27|100.17|101.29|100.19|101.07|99.97|295
1646708700000|2022-03-08 03:05:00|101.28|100.18|101.11|100.01|101.32|100.22|101.1|100|270
1646709000000|2022-03-08 03:10:00|101.1|100|101.19|100.09|101.29|100.19|101.1|100|268
1646709300000|2022-03-08 03:15:00|101.18|100.08|101.14|100.04|101.26|100.16|101.11|100.01|254
1646709600000|2022-03-08 03:20:00|101.13|100.03|101.05|99.95|101.14|100.04|100.88|99.78|246
1646709900000|2022-03-08 03:25:00|101.06|99.96|100.97|99.87|101.09|99.99|100.89|99.79|262
1646710200000|2022-03-08 03:30:00|100.98|99.88|100.89|99.79|101.03|99.93|100.8|99.7|234
1646710500000|2022-03-08 03:35:00|100.9|99.8|100.76|99.66|100.96|99.86|100.74|99.64|225
1646710800000|2022-03-08 03:40:00|100.75|99.65|100.64|99.54|100.76|99.66|100.61|99.51|215
1646711100000|2022-03-08 03:45:00|100.65|99.55|100.69|99.59|100.8|99.7|100.58|99.48|212
1646711400000|2022-03-08 03:50:00|100.7|99.6|100.98|99.88|101|99.9|100.7|99.6|243
1646711700000|2022-03-08 03:55:00|100.97|99.87|100.96|99.86|101|99.9|100.86|99.76|252
1646712000000|2022-03-08 04:00:00|100.97|99.87|101.31|100.21|101.32|100.22|100.83|99.73|304
1646712300000|2022-03-08 04:05:00|101.3|100.2|101.32|100.22|101.39|100.29|101.12|100.02|317
1646712600000|2022-03-08 04:10:00|101.3|100.2|101.15|100.05|101.31|100.21|101.03|99.93|218
1646712900000|2022-03-08 04:15:00|101.14|100.04|101.01|99.91|101.19|100.09|100.96|99.86|249
1646713200000|2022-03-08 04:20:00|101.02|99.92|101.02|99.92|101.09|99.99|100.96|99.86|164
1646713500000|2022-03-08 04:25:00|101.01|99.91|100.51|99.41|101.01|99.91|100.51|99.41|270
1646713800000|2022-03-08 04:30:00|100.5|99.4|100.47|99.37|100.58|99.48|100.45|99.35|213
1646714100000|2022-03-08 04:35:00|100.5|99.4|100.45|99.35|100.55|99.45|100.43|99.33|220
1646714400000|2022-03-08 04:40:00|100.46|99.36|100.5|99.4|100.55|99.45|100.44|99.34|207
1646714700000|2022-03-08 04:45:00|100.49|99.39|100.35|99.25|100.49|99.39|100.34|99.24|242
1646715000000|2022-03-08 04:50:00|100.36|99.26|100.27|99.17|100.38|99.28|100.15|99.05|252
1646715300000|2022-03-08 04:55:00|100.26|99.16|100.34|99.24|100.4|99.3|100.23|99.13|218
1646715600000|2022-03-08 05:00:00|100.33|99.23|100.38|99.28|100.42|99.32|100.24|99.14|270
1646715900000|2022-03-08 05:05:00|100.39|99.29|99.99|98.89|100.53|99.43|99.94|98.84|237
1646716200000|2022-03-08 05:10:00|99.98|98.88|99.98|98.88|100.18|99.08|99.92|98.82|270
1646716500000|2022-03-08 05:15:00|99.97|98.87|100.1|99|100.59|99.49|99.96|98.86|324
1646716800000|2022-03-08 05:20:00|100.09|98.99|100.18|99.08|100.21|99.11|100.01|98.91|331
1646717100000|2022-03-08 05:25:00|100.19|99.09|100.06|98.96|100.28|99.18|100|98.9|305
1646717400000|2022-03-08 05:30:00|100.07|98.97|100.12|99.02|100.28|99.18|99.88|98.78|376
1646717700000|2022-03-08 05:35:00|100.11|99.01|100.16|99.06|100.21|99.11|100.02|98.92|255
1646718000000|2022-03-08 05:40:00|100.17|99.07|100.17|99.07|100.31|99.21|100.05|98.95|291
1646718300000|2022-03-08 05:45:00|100.18|99.08|100.35|99.25|100.39|99.29|100.1|99|243
1646718600000|2022-03-08 05:50:00|100.36|99.26|100.41|99.31|100.42|99.32|100.21|99.11|227
1646718900000|2022-03-08 05:55:00|100.42|99.32|100.38|99.28|100.54|99.44|100.34|99.24|251
1646719200000|2022-03-08 06:00:00|100.37|99.27|100.67|99.57|100.68|99.58|100.36|99.26|271
1646719500000|2022-03-08 06:05:00|100.66|99.56|100.61|99.51|100.67|99.57|100.48|99.38|273
1646719800000|2022-03-08 06:10:00|100.62|99.52|100.48|99.38|100.63|99.53|100.4|99.3|239
1646720100000|2022-03-08 06:15:00|100.47|99.37|100.45|99.35|100.77|99.67|100.42|99.32|276
1646720400000|2022-03-08 06:20:00|100.46|99.36|99.69|98.59|100.6|99.5|99.61|98.51|342
1646720700000|2022-03-08 06:25:00|99.67|98.57|99.73|98.63|99.9|98.8|99.51|98.41|362
1646721000000|2022-03-08 06:30:00|99.74|98.64|99.57|98.47|99.81|98.71|99.43|98.33|352
1646721300000|2022-03-08 06:35:00|99.55|98.45|99.5|98.4|99.64|98.54|99.47|98.37|310
1646721600000|2022-03-08 06:40:00|99.51|98.41|99.7|98.6|99.8|98.7|99.51|98.41|229
1646721900000|2022-03-08 06:45:00|99.71|98.61|99.84|98.74|99.88|98.78|99.62|98.52|256
1646722200000|2022-03-08 06:50:00|99.82|98.72|99.65|98.55|99.85|98.75|99.63|98.53|280
1646722500000|2022-03-08 06:55:00|99.66|98.56|99.73|98.63|99.82|98.72|99.51|98.41|285
1646722800000|2022-03-08 07:00:00|99.74|98.64|99.61|98.51|99.85|98.75|99.59|98.49|271
1646723100000|2022-03-08 07:05:00|99.63|98.53|99.65|98.55|99.76|98.66|99.62|98.52|218
1646723400000|2022-03-08 07:10:00|99.64|98.54|99.61|98.51|99.82|98.72|99.55|98.45|294
1646723700000|2022-03-08 07:15:00|99.6|98.5|99.78|98.68|99.82|98.72|99.57|98.47|288
1646724000000|2022-03-08 07:20:00|99.79|98.69|99.82|98.72|99.88|98.78|99.78|98.68|223
1646724300000|2022-03-08 07:25:00|99.81|98.71|100.03|98.93|100.07|98.97|99.75|98.65|195
1646724600000|2022-03-08 07:30:00|100.02|98.92|100.16|99.06|100.19|99.09|99.84|98.74|258
1646724900000|2022-03-08 07:35:00|100.15|99.05|100.4|99.3|100.47|99.37|100.14|99.04|296
1646725200000|2022-03-08 07:40:00|100.41|99.31|100.66|99.56|100.68|99.58|100.26|99.16|329
1646725500000|2022-03-08 07:45:00|100.69|99.59|100.54|99.44|100.71|99.61|100.44|99.34|321
1646725800000|2022-03-08 07:50:00|100.53|99.43|100.33|99.23|100.54|99.44|100.31|99.21|252
1646726100000|2022-03-08 07:55:00|100.32|99.22|100.31|99.21|100.39|99.29|100.21|99.11|192
1646726400000|2022-03-08 08:00:00|100.32|99.22|100.27|99.17|100.44|99.34|100.22|99.12|286
1646726700000|2022-03-08 08:05:00|100.26|99.16|100.36|99.26|100.7|99.6|100.24|99.14|297
1646727000000|2022-03-08 08:10:00|100.35|99.25|101.14|100.04|101.15|100.05|100.25|99.15|352
1646727300000|2022-03-08 08:15:00|101.15|100.05|101.23|100.13|101.46|100.36|101.15|100.05|299
1646727600000|2022-03-08 08:20:00|101.25|100.15|101.16|100.06|101.38|100.28|101.14|100.04|300
1646727900000|2022-03-08 08:25:00|101.17|100.07|101.29|100.19|101.36|100.26|101.06|99.96|271
1646728200000|2022-03-08 08:30:00|101.28|100.18|102.05|100.95|102.27|101.17|101.28|100.18|401
1646728500000|2022-03-08 08:35:00|102.06|100.96|101.82|100.72|102.11|101.01|101.72|100.62|322
1646728800000|2022-03-08 08:40:00|101.83|100.73|101.81|100.71|101.86|100.76|101.63|100.53|359
1646729100000|2022-03-08 08:45:00|101.82|100.72|101.73|100.63|101.89|100.79|101.65|100.55|366
1646729400000|2022-03-08 08:50:00|101.72|100.62|101.16|100.06|101.74|100.64|101.02|99.92|414
1646729700000|2022-03-08 08:55:00|101.15|100.05|101.31|100.21|101.33|100.23|101.07|99.97|329
1646730000000|2022-03-08 09:00:00|101.3|100.2|101.37|100.27|101.61|100.51|101.3|100.2|365
1646730300000|2022-03-08 09:05:00|101.38|100.28|101.13|100.03|101.41|100.31|101.12|100.02|335
1646730600000|2022-03-08 09:10:00|101.12|100.02|101.2|100.1|101.23|100.13|101.07|99.97|327
1646730900000|2022-03-08 09:15:00|101.19|100.09|101.35|100.25|101.46|100.36|101.19|100.09|281
1646731200000|2022-03-08 09:20:00|101.36|100.26|101.49|100.39|101.63|100.53|101.34|100.24|351
1646731500000|2022-03-08 09:25:00|101.5|100.4|101.53|100.43|101.68|100.58|101.5|100.4|303
1646731800000|2022-03-08 09:30:00|101.52|100.42|101.71|100.61|101.73|100.63|101.41|100.31|334
1646732100000|2022-03-08 09:35:00|101.72|100.62|101.64|100.54|101.9|100.8|101.6|100.5|352
1646732400000|2022-03-08 09:40:00|101.63|100.53|101.42|100.32|101.66|100.56|101.37|100.27|266
1646732700000|2022-03-08 09:45:00|101.41|100.31|101.43|100.33|101.46|100.36|101.24|100.14|270
1646733000000|2022-03-08 09:50:00|101.44|100.34|101.53|100.43|101.62|100.52|101.4|100.3|322
1646733300000|2022-03-08 09:55:00|101.54|100.44|101.66|100.56|101.66|100.56|101.5|100.4|290
1646733600000|2022-03-08 10:00:00|101.67|100.57|101.24|100.14|101.7|100.6|101.16|100.06|337
1646733900000|2022-03-08 10:05:00|101.25|100.15|101.01|99.91|101.32|100.22|100.93|99.83|328
1646734200000|2022-03-08 10:10:00|100.97|99.87|101.04|99.94|101.09|99.99|100.94|99.84|239
1646734500000|2022-03-08 10:15:00|101.06|99.96|100.85|99.75|101.15|100.05|100.85|99.75|316
1646734800000|2022-03-08 10:20:00|100.87|99.77|100.78|99.68|100.99|99.89|100.69|99.59|322
1646735100000|2022-03-08 10:25:00|100.8|99.7|100.79|99.69|100.91|99.81|100.7|99.6|263
1646735400000|2022-03-08 10:30:00|100.8|99.7|100.94|99.84|101|99.9|100.8|99.7|283
1646735700000|2022-03-08 10:35:00|100.95|99.85|101.23|100.13|101.32|100.22|100.92|99.82|325
1646736000000|2022-03-08 10:40:00|101.22|100.12|101.27|100.17|101.48|100.38|101.14|100.04|414
1646736300000|2022-03-08 10:45:00|101.28|100.18|101.33|100.23|101.41|100.31|101.21|100.11|218
1646736600000|2022-03-08 10:50:00|101.35|100.25|101.6|100.5|102.03|100.93|101.3|100.2|431
1646736900000|2022-03-08 10:55:00|101.61|100.51|101.68|100.58|101.71|100.61|101.38|100.28|310
1646737200000|2022-03-08 11:00:00|101.64|100.54|101.7|100.6|101.9|100.8|101.51|100.41|312
1646737500000|2022-03-08 11:05:00|101.68|100.58|101.35|100.25|101.71|100.61|101.29|100.19|300
1646737800000|2022-03-08 11:10:00|101.34|100.24|101.36|100.26|101.43|100.33|101.25|100.15|265
1646738100000|2022-03-08 11:15:00|101.35|100.25|101.33|100.23|101.37|100.27|101.22|100.12|318
1646738400000|2022-03-08 11:20:00|101.34|100.24|101.24|100.14|101.36|100.26|101.13|100.03|339
1646738700000|2022-03-08 11:25:00|101.26|100.16|101.4|100.3|101.46|100.36|101.23|100.13|290
1646739000000|2022-03-08 11:30:00|101.39|100.29|101.33|100.23|101.48|100.38|101.27|100.17|289
1646739300000|2022-03-08 11:35:00|101.32|100.22|100.84|99.74|101.42|100.32|100.78|99.68|330
1646739600000|2022-03-08 11:40:00|100.87|99.77|101.51|100.41|101.62|100.52|100.87|99.77|383
1646739900000|2022-03-08 11:45:00|101.5|100.4|101.68|100.58|101.74|100.64|101.47|100.37|383
1646740200000|2022-03-08 11:50:00|101.67|100.57|101.61|100.51|101.73|100.63|101.5|100.4|298
1646740500000|2022-03-08 11:55:00|101.6|100.5|101.52|100.42|101.72|100.62|101.43|100.33|299
1646740800000|2022-03-08 12:00:00|101.53|100.43|101.78|100.68|101.79|100.69|101.39|100.29|440
1646741100000|2022-03-08 12:05:00|101.77|100.67|102.42|101.32|102.7|101.6|101.69|100.59|430
1646741400000|2022-03-08 12:10:00|102.43|101.33|102.78|101.68|102.82|101.72|102.19|101.09|542
1646741700000|2022-03-08 12:15:00|102.81|101.71|102.9|101.8|103.12|102.02|102.59|101.49|513
1646742000000|2022-03-08 12:20:00|102.89|101.79|102.39|101.29|102.92|101.82|102.39|101.29|428
1646742300000|2022-03-08 12:25:00|102.4|101.3|102.2|101.1|102.54|101.44|102.2|101.1|416
1646742600000|2022-03-08 12:30:00|102.21|101.11|102.29|101.19|102.35|101.25|102.12|101.02|397
1646742900000|2022-03-08 12:35:00|102.28|101.18|102.31|101.21|102.51|101.41|102.27|101.17|358
1646743200000|2022-03-08 12:40:00|102.3|101.2|102.01|100.91|102.39|101.29|101.83|100.73|539
1646743500000|2022-03-08 12:45:00|102|100.9|102.07|100.97|102.16|101.06|101.95|100.85|406
1646743800000|2022-03-08 12:50:00|102.06|100.96|102.07|100.97|102.11|101.01|101.91|100.81|392
1646744100000|2022-03-08 12:55:00|102.06|100.96|102.28|101.18|102.28|101.18|102.05|100.95|309
1646744400000|2022-03-08 13:00:00|102.27|101.17|102.67|101.57|102.7|101.6|102.17|101.07|438
1646744700000|2022-03-08 13:05:00|102.68|101.58|102.52|101.42|102.86|101.76|102.49|101.39|414
1646745000000|2022-03-08 13:10:00|102.51|101.41|101.83|100.73|102.55|101.45|101.61|100.51|551
1646745300000|2022-03-08 13:15:00|101.82|100.72|102.08|100.98|102.13|101.03|101.73|100.63|433
1646745600000|2022-03-08 13:20:00|102.09|100.99|102.13|101.03|102.29|101.19|102.02|100.92|332
1646745900000|2022-03-08 13:25:00|102.12|101.02|102.15|101.05|102.32|101.22|102.04|100.94|378
1646746200000|2022-03-08 13:30:00|102.17|101.07|101.99|100.89|102.28|101.18|101.95|100.85|398
1646746500000|2022-03-08 13:35:00|102.04|100.94|102.31|101.21|102.5|101.4|101.97|100.87|482
1646746800000|2022-03-08 13:40:00|102.28|101.18|102.05|100.95|102.41|101.31|102.02|100.92|472
1646747100000|2022-03-08 13:45:00|102.04|100.94|102.15|101.05|102.37|101.27|102.04|100.94|353
1646747400000|2022-03-08 13:50:00|102.16|101.06|102.41|101.31|102.48|101.38|102.13|101.03|398
1646747700000|2022-03-08 13:55:00|102.4|101.3|102.27|101.17|102.45|101.35|102.23|101.13|247
1646748000000|2022-03-08 14:00:00|102.26|101.16|102.51|101.41|102.69|101.59|102.12|101.02|401
1646748300000|2022-03-08 14:05:00|102.49|101.39|102.02|100.92|102.51|101.41|101.88|100.78|442
1646748600000|2022-03-08 14:10:00|102.03|100.93|101.93|100.83|102.14|101.04|101.76|100.66|489
1646748900000|2022-03-08 14:15:00|101.94|100.84|101.91|100.81|102.09|100.99|101.9|100.8|290
1646749200000|2022-03-08 14:20:00|101.9|100.8|102.11|101.01|102.22|101.12|101.84|100.74|404
1646749500000|2022-03-08 14:25:00|102.1|101|101.91|100.81|102.18|101.08|101.9|100.8|397
1646749800000|2022-03-08 14:30:00|101.92|100.82|101.58|100.48|102.37|101.27|101.48|100.38|539
1646750100000|2022-03-08 14:35:00|101.6|100.5|101.44|100.34|102.28|101.18|101.43|100.33|509
1646750400000|2022-03-08 14:40:00|101.43|100.33|101.96|100.86|102.1|101|101.17|100.07|516
1646750700000|2022-03-08 14:45:00|101.97|100.87|101.88|100.78|102.48|101.38|101.83|100.73|537
1646751000000|2022-03-08 14:50:00|101.89|100.79|101.52|100.42|102.07|100.97|101.5|100.4|532
1646751300000|2022-03-08 14:55:00|101.51|100.41|101.59|100.49|101.71|100.61|101.46|100.36|483
1646751600000|2022-03-08 15:00:00|101.6|100.5|101.3|100.2|101.72|100.62|101.22|100.12|473
1646751900000|2022-03-08 15:05:00|101.31|100.21|101.17|100.07|101.4|100.3|100.95|99.85|475
1646752200000|2022-03-08 15:10:00|101.12|100.02|101.41|100.31|101.52|100.42|101.1|100|448
1646752500000|2022-03-08 15:15:00|101.4|100.3|101.69|100.59|101.86|100.76|101.4|100.3|491
1646752800000|2022-03-08 15:20:00|101.67|100.57|101.23|100.13|101.78|100.68|101.19|100.09|507
1646753100000|2022-03-08 15:25:00|101.22|100.12|101|99.9|101.22|100.12|100.98|99.88|457
1646753400000|2022-03-08 15:30:00|101.01|99.91|100.42|99.32|101.19|100.09|100.3|99.2|495
1646753700000|2022-03-08 15:35:00|100.43|99.33|100.31|99.21|100.52|99.42|100.04|98.94|569
1646754000000|2022-03-08 15:40:00|100.3|99.2|100.3|99.2|100.47|99.37|100.18|99.08|529
1646754300000|2022-03-08 15:45:00|100.31|99.21|100.53|99.43|100.57|99.47|100.12|99.02|434
1646754600000|2022-03-08 15:50:00|100.51|99.41|100.57|99.47|100.61|99.51|100.23|99.13|491
1646754900000|2022-03-08 15:55:00|100.56|99.46|100.68|99.58|100.88|99.78|100.54|99.44|578
1646755200000|2022-03-08 16:00:00|100.69|99.59|101.26|100.16|101.27|100.17|100.59|99.49|583
1646755500000|2022-03-08 16:05:00|101.23|100.13|100.89|99.79|101.38|100.28|100.76|99.66|517
1646755800000|2022-03-08 16:10:00|100.9|99.8|100.97|99.87|101.09|99.99|100.7|99.6|433
1646756100000|2022-03-08 16:15:00|100.98|99.88|100.87|99.77|101.1|100|100.78|99.68|460
1646756400000|2022-03-08 16:20:00|100.88|99.78|100.38|99.28|100.92|99.82|100.36|99.26|381
1646756700000|2022-03-08 16:25:00|100.39|99.29|99.89|98.79|100.41|99.31|99.76|98.66|579
1646757000000|2022-03-08 16:30:00|99.88|98.78|99.86|98.76|99.91|98.81|99.61|98.51|484
1646757300000|2022-03-08 16:35:00|99.87|98.77|99.79|98.69|100.12|99.02|99.77|98.67|421
1646757600000|2022-03-08 16:40:00|99.81|98.71|99.7|98.6|99.92|98.82|99.54|98.44|447
1646757900000|2022-03-08 16:45:00|99.69|98.59|100.06|98.96|100.2|99.1|99.69|98.59|441
1646758200000|2022-03-08 16:50:00|100.07|98.97|99.89|98.79|100.11|99.01|99.71|98.61|401
1646758500000|2022-03-08 16:55:00|99.9|98.8|99.8|98.7|100.03|98.93|99.74|98.64|366
1646758800000|2022-03-08 17:00:00|99.81|98.71|100.01|98.91|100.12|99.02|99.71|98.61|538
1646759100000|2022-03-08 17:05:00|99.99|98.89|100.01|98.91|100.43|99.33|99.9|98.8|531
1646759400000|2022-03-08 17:10:00|99.98|98.88|100.5|99.4|100.51|99.41|99.95|98.85|455
1646759700000|2022-03-08 17:15:00|100.49|99.39|101.19|100.09|101.21|100.11|100.38|99.28|545
1646760000000|2022-03-08 17:20:00|101.18|100.08|100.69|99.59|101.25|100.15|100.63|99.53|575
1646760300000|2022-03-08 17:25:00|100.7|99.6|101.02|99.92|101.12|100.02|100.4|99.3|533
1646760600000|2022-03-08 17:30:00|101.01|99.91|101.35|100.25|101.35|100.25|100.82|99.72|512
1646760900000|2022-03-08 17:35:00|101.36|100.26|101.25|100.15|101.42|100.32|101.09|99.99|384
1646761200000|2022-03-08 17:40:00|101.26|100.16|101.21|100.11|101.31|100.21|100.99|99.89|367
1646761500000|2022-03-08 17:45:00|101.2|100.1|101.25|100.15|101.51|100.41|100.97|99.87|455
1646761800000|2022-03-08 17:50:00|101.23|100.13|101.41|100.31|101.41|100.31|100.96|99.86|466
1646762100000|2022-03-08 17:55:00|101.42|100.32|101.51|100.41|101.55|100.45|101.29|100.19|322
1646762400000|2022-03-08 18:00:00|101.52|100.42|102.23|101.13|102.29|101.19|101.52|100.42|562
1646762700000|2022-03-08 18:05:00|102.24|101.14|102.41|101.31|102.45|101.35|102.05|100.95|497
1646763000000|2022-03-08 18:10:00|102.42|101.32|102.07|100.97|102.42|101.32|102.01|100.91|454
1646763300000|2022-03-08 18:15:00|102.1|101|102.14|101.04|102.29|101.19|101.98|100.88|441
1646763600000|2022-03-08 18:20:00|102.15|101.05|101.67|100.57|102.22|101.12|101.63|100.53|487
1646763900000|2022-03-08 18:25:00|101.66|100.56|101.34|100.24|101.68|100.58|101.21|100.11|525
1646764200000|2022-03-08 18:30:00|101.36|100.26|101.11|100.01|101.38|100.28|100.82|99.72|440
1646764500000|2022-03-08 18:35:00|101.09|99.99|101.01|99.91|101.25|100.15|100.9|99.8|439
1646764800000|2022-03-08 18:40:00|101.02|99.92|100.9|99.8|101.06|99.96|100.84|99.74|349
1646765100000|2022-03-08 18:45:00|100.91|99.81|100.75|99.65|101.1|100|100.71|99.61|469
1646765400000|2022-03-08 18:50:00|100.76|99.66|100.63|99.53|101.02|99.92|100.61|99.51|384
1646765700000|2022-03-08 18:55:00|100.65|99.55|100.67|99.57|100.81|99.71|100.63|99.53|361
1646766000000|2022-03-08 19:00:00|100.66|99.56|100.25|99.15|100.74|99.64|100.13|99.03|441
1646766300000|2022-03-08 19:05:00|100.23|99.13|100.4|99.3|100.66|99.56|100.18|99.08|549
1646766600000|2022-03-08 19:10:00|100.38|99.28|100.43|99.33|100.51|99.41|100.23|99.13|382
1646766900000|2022-03-08 19:15:00|100.42|99.32|100.43|99.33|100.49|99.39|100.23|99.13|349
1646767200000|2022-03-08 19:20:00|100.42|99.32|100.38|99.28|100.5|99.4|100.1|99|406
1646767500000|2022-03-08 19:25:00|100.39|99.29|100.62|99.52|100.68|99.58|100.32|99.22|434
1646767800000|2022-03-08 19:30:00|100.63|99.53|100.47|99.37|100.73|99.63|100.38|99.28|364
1646768100000|2022-03-08 19:35:00|100.48|99.38|100.63|99.53|100.73|99.63|100.47|99.37|372
1646768400000|2022-03-08 19:40:00|100.65|99.55|100.63|99.53|100.72|99.62|100.52|99.42|349
1646768700000|2022-03-08 19:45:00|100.64|99.54|100.88|99.78|100.92|99.82|100.64|99.54|408
1646769000000|2022-03-08 19:50:00|100.86|99.76|100.68|99.58|100.91|99.81|100.61|99.51|375
1646769300000|2022-03-08 19:55:00|100.69|99.59|100.71|99.61|100.81|99.71|100.57|99.47|345
1646769600000|2022-03-08 20:00:00|100.7|99.6|100.96|99.86|100.99|99.89|100.7|99.6|276
1646769900000|2022-03-08 20:05:00|100.95|99.85|100.94|99.84|101|99.9|100.89|99.79|172
1646770200000|2022-03-08 20:10:00|100.95|99.85|100.81|99.71|101.07|99.97|100.5|99.4|226
1646770500000|2022-03-08 20:15:00|100.8|99.7|100.61|99.51|100.9|99.8|100.59|99.49|172
1646770800000|2022-03-08 20:20:00|100.62|99.52|100.53|99.43|100.62|99.52|100.39|99.29|65
1646771100000|2022-03-08 20:25:00|100.54|99.44|100.16|99.06|100.6|99.5|100.15|99.05|150
1646771400000|2022-03-08 20:30:00|100.17|99.07|100.2|99.1|100.3|99.2|100.14|99.04|85
1646771700000|2022-03-08 20:35:00|100.21|99.11|100.3|99.2|100.3|99.2|100.07|98.97|93
1646772000000|2022-03-08 20:40:00|100.29|99.19|99.86|98.76|100.35|99.25|99.85|98.75|180
1646772300000|2022-03-08 20:45:00|99.85|98.75|100.03|98.93|100.11|99.01|99.81|98.71|289
1646772600000|2022-03-08 20:50:00|100.02|98.92|100.19|99.09|100.39|99.29|100.02|98.92|407
1646772900000|2022-03-08 20:55:00|100.21|99.11|100|98.9|100.24|99.14|99.87|98.77|387
1646773200000|2022-03-08 21:00:00|100.01|98.91|100.1|99|100.14|99.04|99.85|98.75|322
1646773500000|2022-03-08 21:05:00|100.09|98.99|100.03|98.93|100.19|99.09|99.93|98.83|324
1646773800000|2022-03-08 21:10:00|100.06|98.96|99.95|98.85|100.15|99.05|99.89|98.79|272
1646774100000|2022-03-08 21:15:00|99.94|98.84|99.92|98.82|100.05|98.95|99.77|98.67|218
1646774400000|2022-03-08 21:20:00|99.93|98.83|100.1|99|100.11|99.01|99.91|98.81|206
1646774700000|2022-03-08 21:25:00|100.09|98.99|100.09|98.99|100.14|99.04|100.01|98.91|155
1646775000000|2022-03-08 21:30:00|100.08|98.98|99.96|98.86|100.08|98.98|99.94|98.84|196
1646775300000|2022-03-08 21:35:00|99.95|98.85|99.75|98.65|100.03|98.93|99.72|98.62|268
1646775600000|2022-03-08 21:40:00|99.76|98.66|99.84|98.74|99.94|98.84|99.74|98.64|261
1646775900000|2022-03-08 21:45:00|99.83|98.73|99.83|98.73|99.93|98.83|99.75|98.65|285
1646776200000|2022-03-08 21:50:00|99.82|98.72|99.95|98.85|100.01|98.91|99.82|98.72|261
1646776500000|2022-03-08 21:55:00|99.94|98.84|99.91|98.81|100.02|98.92|99.84|98.74|209
1646776800000|2022-03-08 22:00:00|99.9|98.8|100.11|99.01|100.12|99.02|99.83|98.73|135
1646777100000|2022-03-08 22:05:00|100.12|99.02|100.1|99|100.12|99.02|100.03|98.93|84
1646777400000|2022-03-08 22:10:00|100.11|99.01|99.97|98.87|100.11|99.01|99.95|98.85|172
1646777700000|2022-03-08 22:15:00|99.96|98.86|100.03|98.93|100.04|98.94|99.87|98.77|256
1646778000000|2022-03-08 22:20:00|100.04|98.94|100.15|99.05|100.21|99.11|100|98.9|226
1646778300000|2022-03-08 22:25:00|100.16|99.06|100.2|99.1|100.25|99.15|100.14|99.04|237
1646778600000|2022-03-08 22:30:00|100.23|99.13|100.16|99.06|100.26|99.16|100.16|99.06|247
1646778900000|2022-03-08 22:35:00|100.17|99.07|100.28|99.18|100.29|99.19|100.15|99.05|181
1646779200000|2022-03-08 22:40:00|100.24|99.14|100.2|99.1|100.28|99.18|100.2|99.1|224
1646779500000|2022-03-08 22:45:00|100.21|99.11|100.4|99.3|100.4|99.3|100.2|99.1|157
1646779800000|2022-03-08 22:50:00|100.39|99.29|100.4|99.3|100.42|99.32|100.33|99.23|123
1646780100000|2022-03-08 22:55:00|100.41|99.31|100.31|99.21|100.42|99.32|100.22|99.12|292
1646780400000|2022-03-08 23:00:00|100.3|99.2|100.55|99.45|100.59|99.49|100.14|99.04|234
1646780700000|2022-03-08 23:05:00|100.56|99.46|100.59|99.49|100.61|99.51|100.39|99.29|268
1646781000000|2022-03-08 23:10:00|100.58|99.48|100.67|99.57|100.72|99.62|100.53|99.43|250
1646781300000|2022-03-08 23:15:00|100.66|99.56|100.68|99.58|100.69|99.59|100.57|99.47|224
1646781600000|2022-03-08 23:20:00|100.67|99.57|100.7|99.6|100.71|99.61|100.6|99.5|236
1646781900000|2022-03-08 23:25:00|100.71|99.61|100.82|99.72|100.83|99.73|100.61|99.51|224
1646782200000|2022-03-08 23:30:00|100.8|99.7|100.92|99.82|101.13|100.03|100.8|99.7|279
1646782500000|2022-03-08 23:35:00|100.93|99.83|100.93|99.83|101.03|99.93|100.91|99.81|244
1646782800000|2022-03-08 23:40:00|100.94|99.84|101.01|99.91|101.02|99.92|100.84|99.74|250
1646783100000|2022-03-08 23:45:00|101|99.9|100.9|99.8|101.12|100.02|100.87|99.77|287
1646783400000|2022-03-08 23:50:00|100.89|99.79|101.2|100.1|101.21|100.11|100.8|99.7|336
1646783700000|2022-03-08 23:55:00|101.19|100.09|101.28|100.18|101.4|100.3|101.16|100.06|234
1646784000000|2022-03-09 00:00:00|101.29|100.19|101.29|100.19|101.9|100.8|101.22|100.12|425
1646784300000|2022-03-09 00:05:00|101.3|100.2|101.52|100.42|101.59|100.49|101.3|100.2|281
1646784600000|2022-03-09 00:10:00|101.51|100.41|101.29|100.19|101.54|100.44|100.98|99.88|378
1646784900000|2022-03-09 00:15:00|101.3|100.2|101.35|100.25|101.46|100.36|101.24|100.14|286
1646785200000|2022-03-09 00:20:00|101.36|100.26|101.43|100.33|101.44|100.34|101.31|100.21|231
1646785500000|2022-03-09 00:25:00|101.42|100.32|101.55|100.45|101.71|100.61|101.41|100.31|317
1646785800000|2022-03-09 00:30:00|101.56|100.46|101.38|100.28|101.65|100.55|101.35|100.25|317
1646786100000|2022-03-09 00:35:00|101.37|100.27|101.22|100.12|101.46|100.36|101.22|100.12|222
1646786400000|2022-03-09 00:40:00|101.23|100.13|101.68|100.58|101.69|100.59|101.21|100.11|270
1646786700000|2022-03-09 00:45:00|101.67|100.57|102.5|101.4|102.6|101.5|101.58|100.48|450
1646787000000|2022-03-09 00:50:00|102.51|101.41|102.43|101.33|102.6|101.5|102.37|101.27|358
1646787300000|2022-03-09 00:55:00|102.44|101.34|102.79|101.69|102.96|101.86|102.42|101.32|426
1646787600000|2022-03-09 01:00:00|102.8|101.7|102.84|101.74|103.12|102.02|102.8|101.7|398
1646787900000|2022-03-09 01:05:00|102.83|101.73|102.98|101.88|102.99|101.89|102.74|101.64|315
1646788200000|2022-03-09 01:10:00|102.97|101.87|103.18|102.08|103.27|102.17|102.82|101.72|395
1646788500000|2022-03-09 01:15:00|103.17|102.07|102.93|101.83|103.18|102.08|102.91|101.81|305
1646788800000|2022-03-09 01:20:00|102.92|101.82|102.88|101.78|103|101.9|102.81|101.71|231
1646789100000|2022-03-09 01:25:00|102.87|101.77|103.26|102.16|103.37|102.27|102.83|101.73|338
1646789400000|2022-03-09 01:30:00|103.25|102.15|103.4|102.3|103.52|102.42|103.24|102.14|402
1646789700000|2022-03-09 01:35:00|103.39|102.29|103.32|102.22|103.44|102.34|103.3|102.2|279
1646790000000|2022-03-09 01:40:00|103.31|102.21|103.22|102.12|103.32|102.22|103.15|102.05|248
1646790300000|2022-03-09 01:45:00|103.21|102.11|103.42|102.32|103.5|102.4|103.16|102.06|341
1646790600000|2022-03-09 01:50:00|103.41|102.31|103.29|102.19|103.41|102.31|103.14|102.04|359
1646790900000|2022-03-09 01:55:00|103.3|102.2|103.44|102.34|103.47|102.37|103.24|102.14|238
1646791200000|2022-03-09 02:00:00|103.45|102.35|103.33|102.23|103.52|102.42|103.24|102.14|386
1646791500000|2022-03-09 02:05:00|103.32|102.22|103.23|102.13|103.34|102.24|103.22|102.12|318
1646791800000|2022-03-09 02:10:00|103.24|102.14|103.57|102.47|103.66|102.56|103.23|102.13|327
1646792100000|2022-03-09 02:15:00|103.58|102.48|103.43|102.33|103.58|102.48|103.31|102.21|296
1646792400000|2022-03-09 02:20:00|103.44|102.34|103.51|102.41|103.55|102.45|103.41|102.31|199
1646792700000|2022-03-09 02:25:00|103.52|102.42|103.76|102.66|103.77|102.67|103.43|102.33|295
1646793000000|2022-03-09 02:30:00|103.77|102.67|104|102.9|104.01|102.91|103.65|102.55|242
1646793300000|2022-03-09 02:35:00|103.99|102.89|103.61|102.51|104.01|102.91|103.58|102.48|341
1646793600000|2022-03-09 02:40:00|103.62|102.52|103.61|102.51|103.69|102.59|103.55|102.45|238
1646793900000|2022-03-09 02:45:00|103.6|102.5|103.71|102.61|103.73|102.63|103.54|102.44|201
1646794200000|2022-03-09 02:50:00|103.7|102.6|103.59|102.49|103.75|102.65|103.32|102.22|391
1646794500000|2022-03-09 02:55:00|103.58|102.48|103.53|102.43|103.63|102.53|103.44|102.34|242
1646794800000|2022-03-09 03:00:00|103.52|102.42|103.41|102.31|103.64|102.54|103.38|102.28|208
1646795100000|2022-03-09 03:05:00|103.42|102.32|103.62|102.52|103.66|102.56|103.39|102.29|259
1646795400000|2022-03-09 03:10:00|103.63|102.53|103.66|102.56|103.69|102.59|103.5|102.4|250
1646795700000|2022-03-09 03:15:00|103.65|102.55|103.64|102.54|103.7|102.6|103.5|102.4|278
1646796000000|2022-03-09 03:20:00|103.62|102.52|104.22|103.12|104.3|103.2|103.6|102.5|556
1646796300000|2022-03-09 03:25:00|104.21|103.11|104.81|103.71|104.93|103.83|104.21|103.11|633
1646796600000|2022-03-09 03:30:00|104.8|103.7|105.24|104.14|105.33|104.23|104.73|103.63|685
1646796900000|2022-03-09 03:35:00|105.25|104.15|105.49|104.39|105.49|104.39|105.11|104.01|505
1646797200000|2022-03-09 03:40:00|105.5|104.4|105.36|104.26|105.54|104.44|105.34|104.24|441
1646797500000|2022-03-09 03:45:00|105.35|104.25|105.5|104.4|105.54|104.44|105.28|104.18|433
1646797800000|2022-03-09 03:50:00|105.52|104.42|106.3|105.2|106.43|105.33|105.51|104.41|590
1646798100000|2022-03-09 03:55:00|106.25|105.15|105.97|104.87|106.41|105.31|105.82|104.72|523
1646798400000|2022-03-09 04:00:00|105.96|104.86|106.4|105.3|106.44|105.34|105.96|104.86|575
1646798700000|2022-03-09 04:05:00|106.39|105.29|106.09|104.99|106.41|105.31|105.9|104.8|413
1646799000000|2022-03-09 04:10:00|106.1|105|106.41|105.31|106.46|105.36|105.98|104.88|471
1646799300000|2022-03-09 04:15:00|106.42|105.32|107.04|105.94|107.18|106.08|106.26|105.16|459
1646799600000|2022-03-09 04:20:00|107.05|105.95|107.03|105.93|107.1|106|106.74|105.64|562
1646799900000|2022-03-09 04:25:00|107.04|105.94|106.93|105.83|107.05|105.95|106.74|105.64|498
1646800200000|2022-03-09 04:30:00|106.94|105.84|106.86|105.76|107.05|105.95|106.83|105.73|408
1646800500000|2022-03-09 04:35:00|106.88|105.78|106.95|105.85|107.03|105.93|106.85|105.75|278
1646800800000|2022-03-09 04:40:00|106.96|105.86|107.02|105.92|107.03|105.93|106.85|105.75|274
1646801100000|2022-03-09 04:45:00|107.01|105.91|106.92|105.82|107.13|106.03|106.91|105.81|240
1646801400000|2022-03-09 04:50:00|106.93|105.83|107.03|105.93|107.07|105.97|106.9|105.8|223
1646801700000|2022-03-09 04:55:00|107.02|105.92|107.1|106|107.11|106.01|106.95|105.85|187
1646802000000|2022-03-09 05:00:00|107.08|105.98|107.03|105.93|107.19|106.09|106.98|105.88|335
1646802300000|2022-03-09 05:05:00|107.04|105.94|106.96|105.86|107.14|106.04|106.96|105.86|255
1646802600000|2022-03-09 05:10:00|106.97|105.87|106.83|105.73|107.03|105.93|106.8|105.7|231
1646802900000|2022-03-09 05:15:00|106.82|105.72|106.6|105.5|106.84|105.74|106.55|105.45|315
1646803200000|2022-03-09 05:20:00|106.59|105.49|106.72|105.62|106.75|105.65|106.54|105.44|356
1646803500000|2022-03-09 05:25:00|106.71|105.61|106.99|105.89|107|105.9|106.68|105.58|323
1646803800000|2022-03-09 05:30:00|107|105.9|106.91|105.81|107.02|105.92|106.84|105.74|308
1646804100000|2022-03-09 05:35:00|106.9|105.8|106.93|105.83|107.01|105.91|106.86|105.76|222
1646804400000|2022-03-09 05:40:00|106.94|105.84|106.71|105.61|106.99|105.89|106.59|105.49|320
1646804700000|2022-03-09 05:45:00|106.72|105.62|106.5|105.4|106.73|105.63|106.43|105.33|292
1646805000000|2022-03-09 05:50:00|106.51|105.41|106.7|105.6|106.74|105.64|106.45|105.35|275
1646805300000|2022-03-09 05:55:00|106.69|105.59|106.72|105.62|106.75|105.65|106.52|105.42|351
1646805600000|2022-03-09 06:00:00|106.73|105.63|106.72|105.62|106.82|105.72|106.65|105.55|282
1646805900000|2022-03-09 06:05:00|106.71|105.61|106.73|105.63|106.88|105.78|106.69|105.59|236
1646806200000|2022-03-09 06:10:00|106.75|105.65|106.8|105.7|106.84|105.74|106.73|105.63|213
1646806500000|2022-03-09 06:15:00|106.79|105.69|106.8|105.7|106.91|105.81|106.74|105.64|274
1646806800000|2022-03-09 06:20:00|106.81|105.71|106.77|105.67|106.95|105.85|106.76|105.66|201
1646807100000|2022-03-09 06:25:00|106.76|105.66|106.76|105.66|106.82|105.72|106.73|105.63|233
1646807400000|2022-03-09 06:30:00|106.77|105.67|106.96|105.86|106.97|105.87|106.73|105.63|312
1646807700000|2022-03-09 06:35:00|106.95|105.85|107.09|105.99|107.26|106.16|106.93|105.83|401
1646808000000|2022-03-09 06:40:00|107.08|105.98|107.1|106|107.25|106.15|107.06|105.96|267
1646808300000|2022-03-09 06:45:00|107.11|106.01|107.11|106.01|107.14|106.04|106.99|105.89|188
1646808600000|2022-03-09 06:50:00|107.12|106.02|107.23|106.13|107.32|106.22|107.1|106|178
1646808900000|2022-03-09 06:55:00|107.24|106.14|107.14|106.04|107.35|106.25|107.13|106.03|282
1646809200000|2022-03-09 07:00:00|107.15|106.05|107.05|105.95|107.19|106.09|106.93|105.83|275
1646809500000|2022-03-09 07:05:00|107.04|105.94|107.06|105.96|107.14|106.04|106.99|105.89|357
1646809800000|2022-03-09 07:10:00|107.07|105.97|107|105.9|107.11|106.01|106.92|105.82|216
1646810100000|2022-03-09 07:15:00|107.01|105.91|107.09|105.99|107.14|106.04|106.99|105.89|256
1646810400000|2022-03-09 07:20:00|107.1|106|107.07|105.97|107.11|106.01|107.01|105.91|355
1646810700000|2022-03-09 07:25:00|107.06|105.96|107.21|106.11|107.5|106.4|107.01|105.91|514
1646811000000|2022-03-09 07:30:00|107.2|106.1|107.23|106.13|107.33|106.23|107.13|106.03|351
1646811300000|2022-03-09 07:35:00|107.22|106.12|107.33|106.23|107.36|106.26|107.19|106.09|306
1646811600000|2022-03-09 07:40:00|107.31|106.21|107.29|106.19|107.36|106.26|107.13|106.03|281
1646811900000|2022-03-09 07:45:00|107.28|106.18|107.12|106.02|107.3|106.2|107.05|105.95|261
1646812200000|2022-03-09 07:50:00|107.11|106.01|106.87|105.77|107.13|106.03|106.86|105.76|257
1646812500000|2022-03-09 07:55:00|106.89|105.79|106.97|105.87|107.03|105.93|106.85|105.75|324
1646812800000|2022-03-09 08:00:00|106.96|105.86|106.94|105.84|107.4|106.3|106.84|105.74|508
1646813100000|2022-03-09 08:05:00|106.95|105.85|107.02|105.92|107.12|106.02|106.53|105.43|464
1646813400000|2022-03-09 08:10:00|107.03|105.93|106.92|105.82|107.09|105.99|106.91|105.81|297
1646813700000|2022-03-09 08:15:00|106.94|105.84|106.78|105.68|106.94|105.84|106.61|105.51|345
1646814000000|2022-03-09 08:20:00|106.79|105.69|106.77|105.67|106.96|105.86|106.76|105.66|256
1646814300000|2022-03-09 08:25:00|106.78|105.68|106.84|105.74|106.93|105.83|106.75|105.65|297
1646814600000|2022-03-09 08:30:00|106.83|105.73|106.91|105.81|107.02|105.92|106.83|105.73|277
1646814900000|2022-03-09 08:35:00|106.9|105.8|107.08|105.98|107.12|106.02|106.86|105.76|306
1646815200000|2022-03-09 08:40:00|107.09|105.99|107.29|106.19|107.52|106.42|107.03|105.93|491
1646815500000|2022-03-09 08:45:00|107.3|106.2|107.82|106.72|107.89|106.79|107.24|106.14|531
1646815800000|2022-03-09 08:50:00|107.81|106.71|108.35|107.25|108.38|107.28|107.63|106.53|463
1646816100000|2022-03-09 08:55:00|108.34|107.24|107.61|106.51|108.85|107.75|107.57|106.47|566
1646816400000|2022-03-09 09:00:00|107.62|106.52|107.54|106.44|107.74|106.64|107.52|106.42|462
1646816700000|2022-03-09 09:05:00|107.55|106.45|107.58|106.48|107.62|106.52|107.3|106.2|367
1646817000000|2022-03-09 09:10:00|107.59|106.49|107.59|106.49|107.63|106.53|107.43|106.33|306
1646817300000|2022-03-09 09:15:00|107.6|106.5|107.48|106.38|107.65|106.55|107.44|106.34|330
1646817600000|2022-03-09 09:20:00|107.47|106.37|107.66|106.56|107.73|106.63|107.46|106.36|314
1646817900000|2022-03-09 09:25:00|107.65|106.55|107.75|106.65|107.77|106.67|107.63|106.53|256
1646818200000|2022-03-09 09:30:00|107.76|106.66|107.46|106.36|107.77|106.67|107.44|106.34|294
1646818500000|2022-03-09 09:35:00|107.47|106.37|107.63|106.53|107.65|106.55|107.37|106.27|259
1646818800000|2022-03-09 09:40:00|107.61|106.51|107.58|106.48|107.67|106.57|107.55|106.45|259
1646819100000|2022-03-09 09:45:00|107.59|106.49|107.52|106.42|107.7|106.6|107.51|106.41|268
1646819400000|2022-03-09 09:50:00|107.51|106.41|107.49|106.39|107.54|106.44|107.43|106.33|286
1646819700000|2022-03-09 09:55:00|107.48|106.38|107.5|106.4|107.58|106.48|107.43|106.33|301
1646820000000|2022-03-09 10:00:00|107.49|106.39|107.55|106.45|107.59|106.49|107.36|106.26|372
1646820300000|2022-03-09 10:05:00|107.54|106.44|107.6|106.5|107.66|106.56|107.53|106.43|291
1646820600000|2022-03-09 10:10:00|107.61|106.51|107.64|106.54|107.72|106.62|107.53|106.43|318
1646820900000|2022-03-09 10:15:00|107.65|106.55|107.55|106.45|107.71|106.61|107.5|106.4|362
1646821200000|2022-03-09 10:20:00|107.54|106.44|107.44|106.34|107.55|106.45|107.41|106.31|269
1646821500000|2022-03-09 10:25:00|107.43|106.33|107.56|106.46|107.58|106.48|107.42|106.32|194
1646821800000|2022-03-09 10:30:00|107.57|106.47|107.48|106.38|107.64|106.54|107.46|106.36|282
1646822100000|2022-03-09 10:35:00|107.47|106.37|107.48|106.38|107.56|106.46|107.45|106.35|209
1646822400000|2022-03-09 10:40:00|107.47|106.37|107.55|106.45|107.58|106.48|107.34|106.24|261
1646822700000|2022-03-09 10:45:00|107.54|106.44|107.58|106.48|107.63|106.53|107.49|106.39|264
1646823000000|2022-03-09 10:50:00|107.59|106.49|107.46|106.36|107.61|106.51|107.44|106.34|212
1646823300000|2022-03-09 10:55:00|107.45|106.35|107.47|106.37|107.56|106.46|107.39|106.29|274
1646823600000|2022-03-09 11:00:00|107.46|106.36|107.66|106.56|107.71|106.61|107.43|106.33|386
1646823900000|2022-03-09 11:05:00|107.64|106.54|107.41|106.31|107.83|106.73|107.41|106.31|331
1646824200000|2022-03-09 11:10:00|107.4|106.3|107.37|106.27|107.55|106.45|107.15|106.05|317
1646824500000|2022-03-09 11:15:00|107.39|106.29|107.53|106.43|107.66|106.56|107.38|106.28|360
1646824800000|2022-03-09 11:20:00|107.54|106.44|107.53|106.43|107.64|106.54|107.5|106.4|283
1646825100000|2022-03-09 11:25:00|107.54|106.44|107.35|106.25|107.55|106.45|107.35|106.25|333
1646825400000|2022-03-09 11:30:00|107.37|106.27|107.42|106.32|107.43|106.33|107.35|106.25|232
1646825700000|2022-03-09 11:35:00|107.41|106.31|107.32|106.22|107.57|106.47|107.2|106.1|339
1646826000000|2022-03-09 11:40:00|107.31|106.21|107.45|106.35|107.51|106.41|107.28|106.18|262
1646826300000|2022-03-09 11:45:00|107.46|106.36|107.58|106.48|107.58|106.48|107.43|106.33|204
1646826600000|2022-03-09 11:50:00|107.56|106.46|107.68|106.58|107.74|106.64|107.56|106.46|327
1646826900000|2022-03-09 11:55:00|107.67|106.57|107.56|106.46|107.75|106.65|107.55|106.45|320
1646827200000|2022-03-09 12:00:00|107.57|106.47|107.69|106.59|107.78|106.68|107.55|106.45|344
1646827500000|2022-03-09 12:05:00|107.68|106.58|108.02|106.92|108.11|107.01|107.63|106.53|295
1646827800000|2022-03-09 12:10:00|108.06|106.96|107.92|106.82|108.1|107|107.89|106.79|252
1646828100000|2022-03-09 12:15:00|107.93|106.83|108.17|107.07|108.28|107.18|107.87|106.77|294
1646828400000|2022-03-09 12:20:00|108.16|107.06|108.24|107.14|108.27|107.17|108.14|107.04|261
1646828700000|2022-03-09 12:25:00|108.25|107.15|108.44|107.34|108.46|107.36|108.23|107.13|323
1646829000000|2022-03-09 12:30:00|108.43|107.33|108.47|107.37|108.49|107.39|108.31|107.21|269
1646829300000|2022-03-09 12:35:00|108.48|107.38|108.41|107.31|108.77|107.67|108.07|106.97|459
1646829600000|2022-03-09 12:40:00|108.4|107.3|107.51|106.41|108.51|107.41|107.11|106.01|561
1646829900000|2022-03-09 12:45:00|107.5|106.4|108.07|106.97|108.13|107.03|107.22|106.12|509
1646830200000|2022-03-09 12:50:00|108.08|106.98|108.18|107.08|108.23|107.13|107.94|106.84|343
1646830500000|2022-03-09 12:55:00|108.19|107.09|108.2|107.1|108.3|107.2|108.02|106.92|341
1646830800000|2022-03-09 13:00:00|108.19|107.09|108.04|106.94|108.51|107.41|108.03|106.93|381
1646831100000|2022-03-09 13:05:00|108.05|106.95|108.22|107.12|108.23|107.13|108|106.9|266
1646831400000|2022-03-09 13:10:00|108.23|107.13|108.88|107.78|109.19|108.09|108.22|107.12|441
1646831700000|2022-03-09 13:15:00|108.87|107.77|108.95|107.85|108.98|107.88|108.56|107.46|337
1646832000000|2022-03-09 13:20:00|108.96|107.86|108.84|107.74|109.05|107.95|108.72|107.62|389
1646832300000|2022-03-09 13:25:00|108.82|107.72|109.15|108.05|109.27|108.17|108.81|107.71|343
1646832600000|2022-03-09 13:30:00|109.16|108.06|109.13|108.03|109.39|108.29|109.1|108|347
1646832900000|2022-03-09 13:35:00|109.14|108.04|109.01|107.91|109.22|108.12|108.97|107.87|252
1646833200000|2022-03-09 13:40:00|109|107.9|108.56|107.46|109.03|107.93|108.54|107.44|383
1646833500000|2022-03-09 13:45:00|108.55|107.45|108.48|107.38|108.77|107.67|108.35|107.25|435
1646833800000|2022-03-09 13:50:00|108.49|107.39|108.41|107.31|108.59|107.49|108.15|107.05|366
1646834100000|2022-03-09 13:55:00|108.42|107.32|108.66|107.56|108.69|107.59|108.35|107.25|294
1646834400000|2022-03-09 14:00:00|108.67|107.57|108.84|107.74|108.88|107.78|108.66|107.56|269
1646834700000|2022-03-09 14:05:00|108.83|107.73|109.43|108.33|109.47|108.37|108.77|107.67|384
1646835000000|2022-03-09 14:10:00|109.42|108.32|108.98|107.88|109.45|108.35|108.96|107.86|483
1646835300000|2022-03-09 14:15:00|108.99|107.89|108.95|107.85|109.11|108.01|108.86|107.76|406
1646835600000|2022-03-09 14:20:00|108.97|107.87|108.98|107.88|109.11|108.01|108.92|107.82|329
1646835900000|2022-03-09 14:25:00|109.01|107.91|109.22|108.12|109.43|108.33|108.98|107.88|399
1646836200000|2022-03-09 14:30:00|109.23|108.13|109.06|107.96|109.37|108.27|108.89|107.79|575
1646836500000|2022-03-09 14:35:00|109.07|107.97|109.09|107.99|109.19|108.09|108.86|107.76|385
1646836800000|2022-03-09 14:40:00|109.12|108.02|109.06|107.96|109.29|108.19|108.95|107.85|389
1646837100000|2022-03-09 14:45:00|109.04|107.94|109.11|108.01|109.53|108.43|109.03|107.93|383
1646837400000|2022-03-09 14:50:00|109.12|108.02|108.76|107.66|109.13|108.03|108.65|107.55|334
1646837700000|2022-03-09 14:55:00|108.75|107.65|108.79|107.69|108.93|107.83|108.62|107.52|375
1646838000000|2022-03-09 15:00:00|108.8|107.7|108.84|107.74|109.02|107.92|108.71|107.61|394
1646838300000|2022-03-09 15:05:00|108.8|107.7|109.01|107.91|109.13|108.03|108.73|107.63|361
1646838600000|2022-03-09 15:10:00|109.03|107.93|109.16|108.06|109.16|108.06|109|107.9|263
1646838900000|2022-03-09 15:15:00|109.17|108.07|108.72|107.62|109.26|108.16|108.51|107.41|371
1646839200000|2022-03-09 15:20:00|108.73|107.63|108.96|107.86|108.99|107.89|108.71|107.61|226
1646839500000|2022-03-09 15:25:00|108.97|107.87|108.95|107.85|109.02|107.92|108.68|107.58|254
1646839800000|2022-03-09 15:30:00|108.94|107.84|108.95|107.85|109.04|107.94|108.85|107.75|333
1646840100000|2022-03-09 15:35:00|108.94|107.84|108.8|107.7|109.07|107.97|108.76|107.66|297
1646840400000|2022-03-09 15:40:00|108.81|107.71|109.27|108.17|109.36|108.26|108.76|107.66|323
1646840700000|2022-03-09 15:45:00|109.28|108.18|109.25|108.15|109.34|108.24|109.09|107.99|352
1646841000000|2022-03-09 15:50:00|109.26|108.16|108.99|107.89|109.35|108.25|108.78|107.68|298
1646841300000|2022-03-09 15:55:00|108.98|107.88|109.18|108.08|109.28|108.18|108.98|107.88|307
1646841600000|2022-03-09 16:00:00|109.17|108.07|108.97|107.87|109.28|108.18|108.95|107.85|346
1646841900000|2022-03-09 16:05:00|108.95|107.85|108.93|107.83|109.11|108.01|108.85|107.75|303
1646842200000|2022-03-09 16:10:00|108.95|107.85|108.94|107.84|108.99|107.89|108.74|107.64|359
1646842500000|2022-03-09 16:15:00|108.93|107.83|109.19|108.09|109.22|108.12|108.79|107.69|343
1646842800000|2022-03-09 16:20:00|109.2|108.1|109.31|108.21|109.33|108.23|109.01|107.91|322
1646843100000|2022-03-09 16:25:00|109.3|108.2|109.45|108.35|109.51|108.41|109.15|108.05|349
1646843400000|2022-03-09 16:30:00|109.46|108.36|109.66|108.56|109.67|108.57|109.26|108.16|383
1646843700000|2022-03-09 16:35:00|109.67|108.57|109.42|108.32|109.84|108.74|109.35|108.25|400
1646844000000|2022-03-09 16:40:00|109.43|108.33|109.37|108.27|109.59|108.49|109.36|108.26|336
1646844300000|2022-03-09 16:45:00|109.38|108.28|109.06|107.96|109.38|108.28|109.01|107.91|395
1646844600000|2022-03-09 16:50:00|109.04|107.94|108.99|107.89|109.06|107.96|108.87|107.77|338
1646844900000|2022-03-09 16:55:00|108.98|107.88|109.07|107.97|109.13|108.03|108.96|107.86|251
1646845200000|2022-03-09 17:00:00|109.08|107.98|109.23|108.13|109.31|108.21|109.04|107.94|313
1646845500000|2022-03-09 17:05:00|109.22|108.12|109.25|108.15|109.37|108.27|109.16|108.06|293
1646845800000|2022-03-09 17:10:00|109.26|108.16|109.3|108.2|109.36|108.26|109.24|108.14|264
1646846100000|2022-03-09 17:15:00|109.32|108.22|109.15|108.05|109.38|108.28|109.15|108.05|317
1646846400000|2022-03-09 17:20:00|109.17|108.07|108.94|107.84|109.18|108.08|108.75|107.65|397
1646846700000|2022-03-09 17:25:00|108.95|107.85|109.22|108.12|109.32|108.22|108.82|107.72|336
1646847000000|2022-03-09 17:30:00|109.23|108.13|109.32|108.22|109.36|108.26|109.19|108.09|344
1646847300000|2022-03-09 17:35:00|109.33|108.23|109.22|108.12|109.52|108.42|109.03|107.93|309
1646847600000|2022-03-09 17:40:00|109.23|108.13|109.04|107.94|109.31|108.21|108.92|107.82|332
1646847900000|2022-03-09 17:45:00|109.03|107.93|109.14|108.04|109.16|108.06|108.96|107.86|216
1646848200000|2022-03-09 17:50:00|109.13|108.03|109.14|108.04|109.29|108.19|109.12|108.02|244
1646848500000|2022-03-09 17:55:00|109.16|108.06|108.96|107.86|109.17|108.07|108.95|107.85|253
1646848800000|2022-03-09 18:00:00|108.95|107.85|108.56|107.46|108.96|107.86|108.46|107.36|335
1646849100000|2022-03-09 18:05:00|108.57|107.47|108.5|107.4|108.68|107.58|108.44|107.34|363
1646849400000|2022-03-09 18:10:00|108.47|107.37|108.33|107.23|108.55|107.45|108.22|107.12|339
1646849700000|2022-03-09 18:15:00|108.32|107.22|108.11|107.01|108.42|107.32|108.08|106.98|272
1646850000000|2022-03-09 18:20:00|108.1|107|107.76|106.66|108.21|107.11|107.4|106.3|443
1646850300000|2022-03-09 18:25:00|107.77|106.67|107.84|106.74|107.84|106.74|107.64|106.54|273
1646850600000|2022-03-09 18:30:00|107.85|106.75|107.8|106.7|108.03|106.93|107.74|106.64|375
1646850900000|2022-03-09 18:35:00|107.81|106.71|107.76|106.66|107.95|106.85|107.65|106.55|329
1646851200000|2022-03-09 18:40:00|107.79|106.69|107.6|106.5|107.82|106.72|107.47|106.37|409
1646851500000|2022-03-09 18:45:00|107.61|106.51|107.65|106.55|107.88|106.78|107.54|106.44|382
1646851800000|2022-03-09 18:50:00|107.66|106.56|108.12|107.02|108.12|107.02|107.63|106.53|300
1646852100000|2022-03-09 18:55:00|108.13|107.03|107.96|106.86|108.15|107.05|107.93|106.83|289
1646852400000|2022-03-09 19:00:00|107.97|106.87|108|106.9|108.09|106.99|107.86|106.76|357
1646852700000|2022-03-09 19:05:00|107.99|106.89|108.02|106.92|108.04|106.94|107.91|106.81|287
1646853000000|2022-03-09 19:10:00|108.01|106.91|107.44|106.34|108.03|106.93|107.34|106.24|391
1646853300000|2022-03-09 19:15:00|107.45|106.35|107.21|106.11|107.61|106.51|107.15|106.05|432
1646853600000|2022-03-09 19:20:00|107.2|106.1|107.45|106.35|107.63|106.53|107.16|106.06|373
1646853900000|2022-03-09 19:25:00|107.46|106.36|107.52|106.42|107.62|106.52|107.37|106.27|380
1646854200000|2022-03-09 19:30:00|107.53|106.43|107.98|106.88|108.03|106.93|107.5|106.4|367
1646854500000|2022-03-09 19:35:00|107.96|106.86|107.97|106.87|108.1|107|107.87|106.77|322
1646854800000|2022-03-09 19:40:00|107.95|106.85|108.06|106.96|108.14|107.04|107.94|106.84|360
1646855100000|2022-03-09 19:45:00|108.08|106.98|108.12|107.02|108.18|107.08|107.99|106.89|341
1646855400000|2022-03-09 19:50:00|108.13|107.03|107.94|106.84|108.2|107.1|107.85|106.75|275
1646855700000|2022-03-09 19:55:00|107.95|106.85|107.65|106.55|107.95|106.85|107.63|106.53|269
1646856000000|2022-03-09 20:00:00|107.66|106.56|107.64|106.54|107.75|106.65|107.55|106.45|286
1646856300000|2022-03-09 20:05:00|107.65|106.55|107.69|106.59|107.92|106.82|107.64|106.54|368
1646856600000|2022-03-09 20:10:00|107.7|106.6|107.39|106.29|107.82|106.72|107.35|106.25|299
1646856900000|2022-03-09 20:15:00|107.42|106.32|107.36|106.26|107.51|106.41|107.33|106.23|277
1646857200000|2022-03-09 20:20:00|107.35|106.25|107.33|106.23|107.48|106.38|107.32|106.22|255
1646857500000|2022-03-09 20:25:00|107.32|106.22|107.33|106.23|107.36|106.26|107.16|106.06|353
1646857800000|2022-03-09 20:30:00|107.32|106.22|106.94|105.84|107.36|106.26|106.9|105.8|352
1646858100000|2022-03-09 20:35:00|106.92|105.82|106.73|105.63|106.94|105.84|106.73|105.63|258
1646858400000|2022-03-09 20:40:00|106.74|105.64|106.6|105.5|106.86|105.76|106.52|105.42|335
1646858700000|2022-03-09 20:45:00|106.59|105.49|106.66|105.56|106.86|105.76|106.55|105.45|304
1646859000000|2022-03-09 20:50:00|106.67|105.57|106.66|105.56|106.76|105.66|106.26|105.16|476
1646859300000|2022-03-09 20:55:00|106.65|105.55|106.74|105.64|106.79|105.69|106.46|105.36|370
1646859600000|2022-03-09 21:00:00|106.77|105.67|106.89|105.79|106.9|105.8|106.66|105.56|333
1646859900000|2022-03-09 21:05:00|106.9|105.8|106.79|105.69|107.16|106.06|106.75|105.65|338
1646860200000|2022-03-09 21:10:00|106.78|105.68|106.76|105.66|106.83|105.73|106.67|105.57|319
1646860500000|2022-03-09 21:15:00|106.75|105.65|106.82|105.72|106.92|105.82|106.65|105.55|286
1646860800000|2022-03-09 21:20:00|106.83|105.73|106.78|105.68|106.88|105.78|106.71|105.61|260
1646861100000|2022-03-09 21:25:00|106.79|105.69|107.03|105.93|107.04|105.94|106.76|105.66|280
1646861400000|2022-03-09 21:30:00|107.04|105.94|106.84|105.74|107.07|105.97|106.82|105.72|206
1646861700000|2022-03-09 21:35:00|106.83|105.73|107.12|106.02|107.12|106.02|106.8|105.7|228
1646862000000|2022-03-09 21:40:00|107.1|106|107.21|106.11|107.25|106.15|107.1|106|363
1646862300000|2022-03-09 21:45:00|107.18|106.08|107.24|106.14|107.33|106.23|107.06|105.96|207
1646862600000|2022-03-09 21:50:00|107.25|106.15|107.47|106.37|107.55|106.45|107.24|106.14|291
1646862900000|2022-03-09 21:55:00|107.46|106.36|107.26|106.16|107.46|106.36|107.2|106.1|314
1646863200000|2022-03-09 22:00:00|107.27|106.17|107.15|106.05|107.3|106.2|107.11|106.01|138
1646863500000|2022-03-09 22:05:00|107.16|106.06|107.42|106.32|107.42|106.32|107.16|106.06|144
1646863800000|2022-03-09 22:10:00|107.41|106.31|107.16|106.06|107.42|106.32|107.14|106.04|204
1646864100000|2022-03-09 22:15:00|107.15|106.05|107.22|106.12|107.22|106.12|107.03|105.93|158
1646864400000|2022-03-09 22:20:00|107.23|106.13|107.14|106.04|107.24|106.14|106.93|105.83|220
1646864700000|2022-03-09 22:25:00|107.15|106.05|107.06|105.96|107.16|106.06|107.02|105.92|156
1646865000000|2022-03-09 22:30:00|107.05|105.95|107.11|106.01|107.16|106.06|107.01|105.91|177
1646865300000|2022-03-09 22:35:00|107.12|106.02|107.02|105.92|107.26|106.16|107.01|105.91|234
1646865600000|2022-03-09 22:40:00|107.04|105.94|106.7|105.6|107.05|105.95|106.63|105.53|242
1646865900000|2022-03-09 22:45:00|106.71|105.61|106.81|105.71|106.81|105.71|106.69|105.59|181
1646866200000|2022-03-09 22:50:00|106.8|105.7|107.07|105.97|107.08|105.98|106.78|105.68|200
1646866500000|2022-03-09 22:55:00|107.06|105.96|107.23|106.13|107.26|106.16|107.05|105.95|292
1646866800000|2022-03-09 23:00:00|107.24|106.14|107.02|105.92|107.38|106.28|106.91|105.81|352
1646867100000|2022-03-09 23:05:00|107.01|105.91|107.15|106.05|107.26|106.16|107.01|105.91|251
1646867400000|2022-03-09 23:10:00|107.16|106.06|107.28|106.18|107.36|106.26|107.16|106.06|306
1646867700000|2022-03-09 23:15:00|107.29|106.19|107.46|106.36|107.55|106.45|107.18|106.08|307
1646868000000|2022-03-09 23:20:00|107.45|106.35|107.16|106.06|107.45|106.35|107.15|106.05|263
1646868300000|2022-03-09 23:25:00|107.15|106.05|107.45|106.35|107.46|106.36|107.15|106.05|262
1646868600000|2022-03-09 23:30:00|107.44|106.34|107.72|106.62|107.73|106.63|107.44|106.34|278
1646868900000|2022-03-09 23:35:00|107.71|106.61|107.39|106.29|107.72|106.62|107.36|106.26|349
1646869200000|2022-03-09 23:40:00|107.38|106.28|107.37|106.27|107.44|106.34|107.15|106.05|332
1646869500000|2022-03-09 23:45:00|107.36|106.26|107.22|106.12|107.47|106.37|107.17|106.07|285
1646869800000|2022-03-09 23:50:00|107.21|106.11|107.51|106.41|107.75|106.65|107.09|105.99|320
1646870100000|2022-03-09 23:55:00|107.52|106.42|107.52|106.42|107.57|106.47|107.39|106.29|276
1646870400000|2022-03-10 00:00:00|107.51|106.41|107.3|106.2|107.63|106.53|106.9|105.8|497
1646870700000|2022-03-10 00:05:00|107.31|106.21|107.2|106.1|107.5|106.4|106.97|105.87|441
1646871000000|2022-03-10 00:10:00|107.18|106.08|107.21|106.11|107.32|106.22|106.95|105.85|381
1646871300000|2022-03-10 00:15:00|107.19|106.09|107.51|106.41|107.62|106.52|107.13|106.03|372
1646871600000|2022-03-10 00:20:00|107.5|106.4|107.43|106.33|107.6|106.5|107.38|106.28|327
1646871900000|2022-03-10 00:25:00|107.44|106.34|107.35|106.25|107.48|106.38|107.25|106.15|324
1646872200000|2022-03-10 00:30:00|107.34|106.24|106.94|105.84|107.42|106.32|106.88|105.78|351
1646872500000|2022-03-10 00:35:00|106.95|105.85|107.19|106.09|107.22|106.12|106.92|105.82|287
1646872800000|2022-03-10 00:40:00|107.18|106.08|107.42|106.32|107.46|106.36|107.17|106.07|326
1646873100000|2022-03-10 00:45:00|107.43|106.33|107.38|106.28|107.54|106.44|107.38|106.28|308
1646873400000|2022-03-10 00:50:00|107.36|106.26|107.16|106.06|107.39|106.29|106.93|105.83|325
1646873700000|2022-03-10 00:55:00|107.15|106.05|107.18|106.08|107.25|106.15|107.06|105.96|302
1646874000000|2022-03-10 01:00:00|107.17|106.07|106.7|105.6|107.22|106.12|106.63|105.53|364
1646874300000|2022-03-10 01:05:00|106.71|105.61|107|105.9|107.13|106.03|106.7|105.6|298
1646874600000|2022-03-10 01:10:00|107.01|105.91|107.14|106.04|107.23|106.13|106.98|105.88|270
1646874900000|2022-03-10 01:15:00|107.15|106.05|107.24|106.14|107.36|106.26|107.12|106.02|295
1646875200000|2022-03-10 01:20:00|107.25|106.15|107.32|106.22|107.39|106.29|107.24|106.14|305
1646875500000|2022-03-10 01:25:00|107.31|106.21|107.51|106.41|107.57|106.47|107.31|106.21|271
1646875800000|2022-03-10 01:30:00|107.5|106.4|107.39|106.29|107.56|106.46|107.32|106.22|232
1646876100000|2022-03-10 01:35:00|107.4|106.3|106.26|105.16|107.4|106.3|106.19|105.09|504
1646876400000|2022-03-10 01:40:00|106.25|105.15|106.05|104.95|106.27|105.17|105.67|104.57|497
1646876700000|2022-03-10 01:45:00|106.04|104.94|105.39|104.29|106.13|105.03|105|103.9|628
1646877000000|2022-03-10 01:50:00|105.38|104.28|105.11|104.01|105.7|104.6|104.98|103.88|628
1646877300000|2022-03-10 01:55:00|105.12|104.02|105.29|104.19|105.61|104.51|105.03|103.93|561
1646877600000|2022-03-10 02:00:00|105.31|104.21|105.6|104.5|105.67|104.57|105.22|104.12|471
1646877900000|2022-03-10 02:05:00|105.61|104.51|104.75|103.65|105.74|104.64|104.74|103.64|453
1646878200000|2022-03-10 02:10:00|104.73|103.63|105.17|104.07|105.21|104.11|104.73|103.63|445
1646878500000|2022-03-10 02:15:00|105.16|104.06|105.1|104|105.33|104.23|104.96|103.86|411
1646878800000|2022-03-10 02:20:00|105.11|104.01|105.17|104.07|105.23|104.13|104.94|103.84|464
1646879100000|2022-03-10 02:25:00|105.18|104.08|105.19|104.09|105.42|104.32|105.15|104.05|348
1646879400000|2022-03-10 02:30:00|105.18|104.08|105.26|104.16|105.34|104.24|104.93|103.83|427
1646879700000|2022-03-10 02:35:00|105.27|104.17|105.32|104.22|105.45|104.35|105.26|104.16|348
1646880000000|2022-03-10 02:40:00|105.31|104.21|105.37|104.27|105.41|104.31|105.24|104.14|271
1646880300000|2022-03-10 02:45:00|105.36|104.26|105.42|104.32|105.51|104.41|105.33|104.23|271
1646880600000|2022-03-10 02:50:00|105.41|104.31|105.26|104.16|105.48|104.38|105.25|104.15|293
1646880900000|2022-03-10 02:55:00|105.27|104.17|104.95|103.85|105.3|104.2|104.85|103.75|294
1646881200000|2022-03-10 03:00:00|104.94|103.84|104.99|103.89|105.17|104.07|104.64|103.54|420
1646881500000|2022-03-10 03:05:00|104.96|103.86|105.19|104.09|105.32|104.22|104.93|103.83|365
1646881800000|2022-03-10 03:10:00|105.2|104.1|105.25|104.15|105.25|104.15|105.09|103.99|248
1646882100000|2022-03-10 03:15:00|105.24|104.14|105.46|104.36|105.52|104.42|105.22|104.12|285
1646882400000|2022-03-10 03:20:00|105.45|104.35|105.41|104.31|105.55|104.45|105.41|104.31|186
1646882700000|2022-03-10 03:25:00|105.42|104.32|105.33|104.23|105.46|104.36|105.31|104.21|205
1646883000000|2022-03-10 03:30:00|105.34|104.24|105.23|104.13|105.39|104.29|105.17|104.07|288
1646883300000|2022-03-10 03:35:00|105.22|104.12|105.11|104.01|105.27|104.17|105.05|103.95|268
1646883600000|2022-03-10 03:40:00|105.12|104.02|105.28|104.18|105.3|104.2|105.11|104.01|259
1646883900000|2022-03-10 03:45:00|105.27|104.17|105.11|104.01|105.36|104.26|105.08|103.98|286
1646884200000|2022-03-10 03:50:00|105.1|104|105.35|104.25|105.36|104.26|105.09|103.99|262
1646884500000|2022-03-10 03:55:00|105.34|104.24|105.03|103.93|105.35|104.25|105.01|103.91|226
1646884800000|2022-03-10 04:00:00|105.04|103.94|104.78|103.68|105.27|104.17|104.77|103.67|295
1646885100000|2022-03-10 04:05:00|104.79|103.69|104.64|103.54|104.9|103.8|104.59|103.49|311
1646885400000|2022-03-10 04:10:00|104.63|103.53|104.48|103.38|104.63|103.53|104.26|103.16|305
1646885700000|2022-03-10 04:15:00|104.47|103.37|104.32|103.22|104.6|103.5|104.32|103.22|280
1646886000000|2022-03-10 04:20:00|104.33|103.23|103.76|102.66|104.37|103.27|103.47|102.37|629
1646886300000|2022-03-10 04:25:00|103.77|102.67|103.37|102.27|103.93|102.83|103.25|102.15|548
1646886600000|2022-03-10 04:30:00|103.35|102.25|102.94|101.84|103.62|102.52|102.8|101.7|762
1646886900000|2022-03-10 04:35:00|102.95|101.85|102.55|101.45|103.06|101.96|102.4|101.3|586
1646887200000|2022-03-10 04:40:00|102.54|101.44|102.35|101.25|102.77|101.67|102.17|101.07|601
1646887500000|2022-03-10 04:45:00|102.33|101.23|102.18|101.08|102.64|101.54|102.16|101.06|506
1646887800000|2022-03-10 04:50:00|102.17|101.07|102.33|101.23|102.83|101.73|102.15|101.05|481
1646888100000|2022-03-10 04:55:00|102.34|101.24|102.37|101.27|102.63|101.53|102.24|101.14|442
1646888400000|2022-03-10 05:00:00|102.36|101.26|102.44|101.34|102.47|101.37|102.05|100.95|406
1646888700000|2022-03-10 05:05:00|102.45|101.35|101.69|100.59|102.57|101.47|101.68|100.58|514
1646889000000|2022-03-10 05:10:00|101.68|100.58|101.97|100.87|102.05|100.95|101.64|100.54|459
1646889300000|2022-03-10 05:15:00|101.96|100.86|102.2|101.1|102.35|101.25|101.92|100.82|401
1646889600000|2022-03-10 05:20:00|102.21|101.11|102.19|101.09|102.29|101.19|102.13|101.03|380
1646889900000|2022-03-10 05:25:00|102.18|101.08|102.25|101.15|102.27|101.17|102.03|100.93|294
1646890200000|2022-03-10 05:30:00|102.26|101.16|102.17|101.07|102.34|101.24|102.07|100.97|361
1646890500000|2022-03-10 05:35:00|102.15|101.05|101.84|100.74|102.27|101.17|101.76|100.66|354
1646890800000|2022-03-10 05:40:00|101.85|100.75|101.66|100.56|101.97|100.87|101.63|100.53|247
1646891100000|2022-03-10 05:45:00|101.65|100.55|101.68|100.58|101.84|100.74|101.57|100.47|324
1646891400000|2022-03-10 05:50:00|101.69|100.59|101.87|100.77|101.95|100.85|101.18|100.08|457
1646891700000|2022-03-10 05:55:00|101.86|100.76|101.8|100.7|102.05|100.95|101.55|100.45|440
1646892000000|2022-03-10 06:00:00|101.81|100.71|101.94|100.84|102.05|100.95|101.65|100.55|413
1646892300000|2022-03-10 06:05:00|101.92|100.82|102.03|100.93|102.05|100.95|101.9|100.8|290
1646892600000|2022-03-10 06:10:00|102.04|100.94|101.95|100.85|102.07|100.97|101.85|100.75|297
1646892900000|2022-03-10 06:15:00|101.93|100.83|101.86|100.76|101.94|100.84|101.74|100.64|311
1646893200000|2022-03-10 06:20:00|101.85|100.75|101.49|100.39|101.86|100.76|101.46|100.36|347
1646893500000|2022-03-10 06:25:00|101.48|100.38|101.69|100.59|101.7|100.6|101.37|100.27|327
1646893800000|2022-03-10 06:30:00|101.7|100.6|102.09|100.99|102.16|101.06|101.69|100.59|398
1646894100000|2022-03-10 06:35:00|102.08|100.98|101.9|100.8|102.16|101.06|101.43|100.33|484
1646894400000|2022-03-10 06:40:00|101.89|100.79|102.02|100.92|102.2|101.1|101.87|100.77|398
1646894700000|2022-03-10 06:45:00|102.03|100.93|101.96|100.86|102.07|100.97|101.87|100.77|332
1646895000000|2022-03-10 06:50:00|101.95|100.85|102.17|101.07|102.21|101.11|101.93|100.83|318
1646895300000|2022-03-10 06:55:00|102.13|101.03|102.15|101.05|102.19|101.09|101.96|100.86|306
1646895600000|2022-03-10 07:00:00|102.13|101.03|102.2|101.1|102.21|101.11|102.02|100.92|310
1646895900000|2022-03-10 07:05:00|102.19|101.09|101.92|100.82|102.19|101.09|101.87|100.77|308
1646896200000|2022-03-10 07:10:00|101.91|100.81|101.82|100.72|101.94|100.84|101.67|100.57|305
1646896500000|2022-03-10 07:15:00|101.83|100.73|101.88|100.78|101.96|100.86|101.75|100.65|293
1646896800000|2022-03-10 07:20:00|101.91|100.81|101.99|100.89|102.03|100.93|101.8|100.7|293
1646897100000|2022-03-10 07:25:00|101.95|100.85|101.94|100.84|101.97|100.87|101.83|100.73|232
1646897400000|2022-03-10 07:30:00|101.95|100.85|102|100.9|102.07|100.97|101.86|100.76|257
1646897700000|2022-03-10 07:35:00|102.01|100.91|102.05|100.95|102.07|100.97|101.93|100.83|231
1646898000000|2022-03-10 07:40:00|102.06|100.96|102.06|100.96|102.15|101.05|101.96|100.86|299
1646898300000|2022-03-10 07:45:00|102.04|100.94|102.23|101.13|102.24|101.14|101.97|100.87|356
1646898600000|2022-03-10 07:50:00|102.22|101.12|101.97|100.87|102.23|101.13|101.93|100.83|295
1646898900000|2022-03-10 07:55:00|101.96|100.86|101.95|100.85|102.02|100.92|101.84|100.74|272
1646899200000|2022-03-10 08:00:00|101.94|100.84|101.8|100.7|101.96|100.86|101.46|100.36|408
1646899500000|2022-03-10 08:05:00|101.79|100.69|101.47|100.37|101.86|100.76|101.44|100.34|412
1646899800000|2022-03-10 08:10:00|101.49|100.39|100.97|99.87|101.54|100.44|100.94|99.84|474
1646900100000|2022-03-10 08:15:00|100.96|99.86|101.11|100.01|101.13|100.03|100.85|99.75|364
1646900400000|2022-03-10 08:20:00|101.1|100|101.06|99.96|101.36|100.26|100.98|99.88|377
1646900700000|2022-03-10 08:25:00|101.05|99.95|101.41|100.31|101.43|100.33|100.95|99.85|469
1646901000000|2022-03-10 08:30:00|101.42|100.32|101.5|100.4|101.52|100.42|101.35|100.25|317
1646901300000|2022-03-10 08:35:00|101.51|100.41|101.77|100.67|101.83|100.73|101.51|100.41|397
1646901600000|2022-03-10 08:40:00|101.76|100.66|101.78|100.68|101.9|100.8|101.68|100.58|307
1646901900000|2022-03-10 08:45:00|101.77|100.67|101.78|100.68|101.79|100.69|101.57|100.47|328
1646902200000|2022-03-10 08:50:00|101.77|100.67|101.75|100.65|101.8|100.7|101.64|100.54|270
1646902500000|2022-03-10 08:55:00|101.74|100.64|101.81|100.71|101.9|100.8|101.67|100.57|324
1646902800000|2022-03-10 09:00:00|101.82|100.72|101.84|100.74|101.91|100.81|101.73|100.63|353
1646903100000|2022-03-10 09:05:00|101.83|100.73|101.91|100.81|101.94|100.84|101.76|100.66|280
1646903400000|2022-03-10 09:10:00|101.9|100.8|101.9|100.8|101.94|100.84|101.85|100.75|187
1646903700000|2022-03-10 09:15:00|101.91|100.81|101.95|100.85|101.97|100.87|101.83|100.73|264
1646904000000|2022-03-10 09:20:00|101.94|100.84|101.76|100.66|101.95|100.85|101.76|100.66|211
1646904300000|2022-03-10 09:25:00|101.77|100.67|101.62|100.52|101.77|100.67|101.59|100.49|265
1646904600000|2022-03-10 09:30:00|101.64|100.54|101.83|100.73|101.85|100.75|101.37|100.27|365
1646904900000|2022-03-10 09:35:00|101.82|100.72|101.99|100.89|102.02|100.92|101.65|100.55|262
1646905200000|2022-03-10 09:40:00|102|100.9|101.95|100.85|102.02|100.92|101.91|100.81|219
1646905500000|2022-03-10 09:45:00|101.96|100.86|102.1|101|102.12|101.02|101.95|100.85|260
1646905800000|2022-03-10 09:50:00|102.09|100.99|101.93|100.83|102.11|101.01|101.92|100.82|337
1646906100000|2022-03-10 09:55:00|101.94|100.84|101.93|100.83|102.11|101.01|101.9|100.8|319
1646906400000|2022-03-10 10:00:00|101.91|100.81|101.98|100.88|101.98|100.88|101.76|100.66|374
1646906700000|2022-03-10 10:05:00|101.96|100.86|101.82|100.72|101.97|100.87|101.76|100.66|330
1646907000000|2022-03-10 10:10:00|101.8|100.7|101.86|100.76|101.89|100.79|101.73|100.63|280
1646907300000|2022-03-10 10:15:00|101.87|100.77|101.79|100.69|101.9|100.8|101.62|100.52|328
1646907600000|2022-03-10 10:20:00|101.8|100.7|101.89|100.79|101.91|100.81|101.74|100.64|223
1646907900000|2022-03-10 10:25:00|101.9|100.8|101.96|100.86|101.97|100.87|101.89|100.79|137
1646908200000|2022-03-10 10:30:00|101.95|100.85|101.93|100.83|102|100.9|101.65|100.55|266
1646908500000|2022-03-10 10:35:00|101.94|100.84|101.54|100.44|101.95|100.85|101.49|100.39|365
1646908800000|2022-03-10 10:40:00|101.55|100.45|101.77|100.67|101.86|100.76|101.52|100.42|238
1646909100000|2022-03-10 10:45:00|101.76|100.66|101.76|100.66|101.85|100.75|101.63|100.53|294
1646909400000|2022-03-10 10:50:00|101.77|100.67|101.57|100.47|101.77|100.67|101.51|100.41|247
1646909700000|2022-03-10 10:55:00|101.56|100.46|101.78|100.68|101.84|100.74|101.52|100.42|374
1646910000000|2022-03-10 11:00:00|101.77|100.67|101.74|100.64|101.83|100.73|101.66|100.56|400
1646910300000|2022-03-10 11:05:00|101.73|100.63|101.55|100.45|101.77|100.67|101.51|100.41|355
1646910600000|2022-03-10 11:10:00|101.56|100.46|101.83|100.73|101.89|100.79|101.56|100.46|282
1646910900000|2022-03-10 11:15:00|101.82|100.72|101.77|100.67|101.87|100.77|101.59|100.49|304
1646911200000|2022-03-10 11:20:00|101.76|100.66|101.95|100.85|102.02|100.92|101.75|100.65|242
1646911500000|2022-03-10 11:25:00|101.94|100.84|101.77|100.67|102|100.9|101.75|100.65|264
1646911800000|2022-03-10 11:30:00|101.76|100.66|101.85|100.75|101.85|100.75|101.67|100.57|308
1646912100000|2022-03-10 11:35:00|101.84|100.74|101.88|100.78|101.92|100.82|101.77|100.67|238
1646912400000|2022-03-10 11:40:00|101.87|100.77|101.97|100.87|102.03|100.93|101.83|100.73|237
1646912700000|2022-03-10 11:45:00|101.98|100.88|102.33|101.23|102.74|101.64|101.98|100.88|395
1646913000000|2022-03-10 11:50:00|102.32|101.22|102.13|101.03|102.33|101.23|101.95|100.85|280
1646913300000|2022-03-10 11:55:00|102.15|101.05|102.17|101.07|102.23|101.13|102.1|101|215
1646913600000|2022-03-10 12:00:00|102.19|101.09|101.94|100.84|102.19|101.09|101.92|100.82|266
1646913900000|2022-03-10 12:05:00|101.95|100.85|101.56|100.46|101.95|100.85|101.28|100.18|297
1646914200000|2022-03-10 12:10:00|101.57|100.47|101.75|100.65|101.84|100.74|101.54|100.44|233
1646914500000|2022-03-10 12:15:00|101.76|100.66|102.03|100.93|102.05|100.95|101.67|100.57|274
1646914800000|2022-03-10 12:20:00|102.02|100.92|102.12|101.02|102.12|101.02|101.96|100.86|242
1646915100000|2022-03-10 12:25:00|102.13|101.03|102.18|101.08|102.27|101.17|102.06|100.96|249
1646915400000|2022-03-10 12:30:00|102.19|101.09|101.93|100.83|102.19|101.09|101.91|100.81|254
1646915700000|2022-03-10 12:35:00|101.94|100.84|102.12|101.02|102.28|101.18|101.89|100.79|372
1646916000000|2022-03-10 12:40:00|102.11|101.01|102.45|101.35|103.02|101.92|102.1|101|366
1646916300000|2022-03-10 12:45:00|102.44|101.34|102.85|101.75|102.99|101.89|102.38|101.28|357
1646916600000|2022-03-10 12:50:00|102.84|101.74|102.65|101.55|102.85|101.75|102.55|101.45|245
1646916900000|2022-03-10 12:55:00|102.66|101.56|102.56|101.46|102.74|101.64|102.47|101.37|273
1646917200000|2022-03-10 13:00:00|102.55|101.45|102.55|101.45|102.63|101.53|102.43|101.33|259
1646917500000|2022-03-10 13:05:00|102.54|101.44|102.32|101.22|102.56|101.46|102.21|101.11|228
1646917800000|2022-03-10 13:10:00|102.31|101.21|102.35|101.25|102.41|101.31|102.31|101.21|208
1646918100000|2022-03-10 13:15:00|102.34|101.24|102.33|101.23|102.42|101.32|102.25|101.15|184
1646918400000|2022-03-10 13:20:00|102.32|101.22|102.35|101.25|102.44|101.34|102.21|101.11|260
1646918700000|2022-03-10 13:25:00|102.34|101.24|102.38|101.28|102.43|101.33|102.16|101.06|216
1646919000000|2022-03-10 13:30:00|102.37|101.27|103.71|102.61|104.05|102.95|102.28|101.18|661
1646919300000|2022-03-10 13:35:00|103.7|102.6|102.72|101.62|103.82|102.72|102.37|101.27|607
1646919600000|2022-03-10 13:40:00|102.71|101.61|100.24|99.14|102.76|101.66|100.17|99.07|607
1646919900000|2022-03-10 13:45:00|100.25|99.15|100.75|99.65|101.04|99.94|100.21|99.11|592
1646920200000|2022-03-10 13:50:00|100.74|99.64|101.84|100.74|102.07|100.97|100.72|99.62|528
1646920500000|2022-03-10 13:55:00|101.83|100.73|101.65|100.55|101.86|100.76|101.43|100.33|432
1646920800000|2022-03-10 14:00:00|101.64|100.54|101.92|100.82|101.93|100.83|101.5|100.4|387
1646921100000|2022-03-10 14:05:00|101.91|100.81|101.53|100.43|102.04|100.94|101.43|100.33|343
1646921400000|2022-03-10 14:10:00|101.55|100.45|102.7|101.6|102.86|101.76|101.44|100.34|294
1646921700000|2022-03-10 14:15:00|102.69|101.59|102.91|101.81|102.95|101.85|102.28|101.18|414
1646922000000|2022-03-10 14:20:00|102.92|101.82|102.24|101.14|102.94|101.84|102.15|101.05|334
1646922300000|2022-03-10 14:25:00|102.23|101.13|102.5|101.4|102.56|101.46|102.23|101.13|346
1646922600000|2022-03-10 14:30:00|102.52|101.42|102.3|101.2|102.76|101.66|101.62|100.52|554
1646922900000|2022-03-10 14:35:00|102.31|101.21|102.17|101.07|102.4|101.3|102.06|100.96|431
1646923200000|2022-03-10 14:40:00|102.19|101.09|102.53|101.43|102.85|101.75|102.19|101.09|485
1646923500000|2022-03-10 14:45:00|102.51|101.41|102.63|101.53|102.77|101.67|102.46|101.36|375
1646923800000|2022-03-10 14:50:00|102.65|101.55|102.83|101.73|102.9|101.8|102.62|101.52|334
1646924100000|2022-03-10 14:55:00|102.81|101.71|103.57|102.47|103.84|102.74|102.81|101.71|482
1646924400000|2022-03-10 15:00:00|103.58|102.48|103.2|102.1|103.85|102.75|103.13|102.03|493
1646924700000|2022-03-10 15:05:00|103.19|102.09|103.31|102.21|103.36|102.26|103.03|101.93|471
1646925000000|2022-03-10 15:10:00|103.32|102.22|103.6|102.5|103.74|102.64|103.26|102.16|430
1646925300000|2022-03-10 15:15:00|103.59|102.49|103.68|102.58|103.97|102.87|103.48|102.38|556
1646925600000|2022-03-10 15:20:00|103.67|102.57|103.26|102.16|103.74|102.64|103.22|102.12|472
1646925900000|2022-03-10 15:25:00|103.27|102.17|103.21|102.11|103.4|102.3|103.17|102.07|443
1646926200000|2022-03-10 15:30:00|103.18|102.08|102.49|101.39|103.29|102.19|102.45|101.35|463
1646926500000|2022-03-10 15:35:00|102.48|101.38|102.65|101.55|102.73|101.63|102.43|101.33|311
1646926800000|2022-03-10 15:40:00|102.64|101.54|102.93|101.83|103.11|102.01|102.63|101.53|381
1646927100000|2022-03-10 15:45:00|102.95|101.85|103.45|102.35|103.46|102.36|102.79|101.69|364
1646927400000|2022-03-10 15:50:00|103.44|102.34|103.01|101.91|103.44|102.34|102.91|101.81|453
1646927700000|2022-03-10 15:55:00|103.03|101.93|103.16|102.06|103.22|102.12|102.94|101.84|320
1646928000000|2022-03-10 16:00:00|103.15|102.05|103.24|102.14|103.37|102.27|102.86|101.76|432
1646928300000|2022-03-10 16:05:00|103.25|102.15|102.96|101.86|103.25|102.15|102.54|101.44|422
1646928600000|2022-03-10 16:10:00|102.98|101.88|103.13|102.03|103.16|102.06|102.68|101.58|382
1646928900000|2022-03-10 16:15:00|103.12|102.02|103.09|101.99|103.18|102.08|102.85|101.75|407
1646929200000|2022-03-10 16:20:00|103.1|102|102.87|101.77|103.19|102.09|102.87|101.77|424
1646929500000|2022-03-10 16:25:00|102.89|101.79|102.95|101.85|102.95|101.85|102.71|101.61|360
1646929800000|2022-03-10 16:30:00|102.94|101.84|102.82|101.72|103.05|101.95|102.75|101.65|364
1646930100000|2022-03-10 16:35:00|102.81|101.71|102.65|101.55|102.88|101.78|102.55|101.45|376
1646930400000|2022-03-10 16:40:00|102.64|101.54|102.52|101.42|102.79|101.69|102.38|101.28|425
1646930700000|2022-03-10 16:45:00|102.53|101.43|102.46|101.36|102.54|101.44|102.23|101.13|335
1646931000000|2022-03-10 16:50:00|102.45|101.35|102.65|101.55|102.77|101.67|102.45|101.35|352
1646931300000|2022-03-10 16:55:00|102.64|101.54|102.71|101.61|102.74|101.64|102.55|101.45|341
1646931600000|2022-03-10 17:00:00|102.72|101.62|102.63|101.53|102.74|101.64|102.57|101.47|201
1646931900000|2022-03-10 17:05:00|102.62|101.52|102.42|101.32|102.7|101.6|102.35|101.25|292
1646932200000|2022-03-10 17:10:00|102.43|101.33|102.58|101.48|102.62|101.52|102.37|101.27|369
1646932500000|2022-03-10 17:15:00|102.6|101.5|102.74|101.64|102.82|101.72|102.56|101.46|290
1646932800000|2022-03-10 17:20:00|102.75|101.65|103.06|101.96|103.12|102.02|102.72|101.62|355
1646933100000|2022-03-10 17:25:00|103.07|101.97|103.14|102.04|103.23|102.13|102.91|101.81|333
1646933400000|2022-03-10 17:30:00|103.15|102.05|103.17|102.07|103.28|102.18|103.11|102.01|322
1646933700000|2022-03-10 17:35:00|103.16|102.06|102.94|101.84|103.18|102.08|102.74|101.64|303
1646934000000|2022-03-10 17:40:00|102.93|101.83|103.13|102.03|103.17|102.07|102.83|101.73|257
1646934300000|2022-03-10 17:45:00|103.12|102.02|103.14|102.04|103.18|102.08|102.99|101.89|250
1646934600000|2022-03-10 17:50:00|103.13|102.03|102.86|101.76|103.32|102.22|102.73|101.63|305
1646934900000|2022-03-10 17:55:00|102.85|101.75|102.92|101.82|102.99|101.89|102.63|101.53|308
1646935200000|2022-03-10 18:00:00|102.93|101.83|102.74|101.64|103.05|101.95|102.67|101.57|353
1646935500000|2022-03-10 18:05:00|102.75|101.65|102.92|101.82|103.03|101.93|102.73|101.63|252
1646935800000|2022-03-10 18:10:00|102.91|101.81|102.76|101.66|103.03|101.93|102.72|101.62|283
1646936100000|2022-03-10 18:15:00|102.75|101.65|102.85|101.75|102.92|101.82|102.61|101.51|335
1646936400000|2022-03-10 18:20:00|102.84|101.74|102.8|101.7|102.94|101.84|102.78|101.68|263
1646936700000|2022-03-10 18:25:00|102.79|101.69|102.71|101.61|102.84|101.74|102.6|101.5|309
1646937000000|2022-03-10 18:30:00|102.7|101.6|102.97|101.87|103|101.9|102.68|101.58|252
1646937300000|2022-03-10 18:35:00|102.99|101.89|102.95|101.85|103|101.9|102.83|101.73|326
1646937600000|2022-03-10 18:40:00|102.96|101.86|102.96|101.86|103.03|101.93|102.86|101.76|256
1646937900000|2022-03-10 18:45:00|102.97|101.87|103.09|101.99|103.12|102.02|102.95|101.85|322
1646938200000|2022-03-10 18:50:00|103.08|101.98|103.03|101.93|103.12|102.02|102.95|101.85|291
1646938500000|2022-03-10 18:55:00|103.02|101.92|103.05|101.95|103.16|102.06|102.95|101.85|317
1646938800000|2022-03-10 19:00:00|103.06|101.96|103.31|102.21|103.31|102.21|102.82|101.72|412
1646939100000|2022-03-10 19:05:00|103.33|102.23|103.2|102.1|103.39|102.29|103.06|101.96|322
1646939400000|2022-03-10 19:10:00|103.21|102.11|103.21|102.11|103.26|102.16|103.11|102.01|290
1646939700000|2022-03-10 19:15:00|103.2|102.1|103.26|102.16|103.29|102.19|103.14|102.04|261
1646940000000|2022-03-10 19:20:00|103.27|102.17|103.18|102.08|103.35|102.25|103.09|101.99|298
1646940300000|2022-03-10 19:25:00|103.19|102.09|103.23|102.13|103.28|102.18|103.11|102.01|246
1646940600000|2022-03-10 19:30:00|103.24|102.14|103.35|102.25|103.35|102.25|103.05|101.95|339
1646940900000|2022-03-10 19:35:00|103.33|102.23|103.3|102.2|103.39|102.29|103.29|102.19|234
1646941200000|2022-03-10 19:40:00|103.29|102.19|103.13|102.03|103.33|102.23|103.1|102|287
1646941500000|2022-03-10 19:45:00|103.14|102.04|103.46|102.36|103.63|102.53|103.04|101.94|394
1646941800000|2022-03-10 19:50:00|103.47|102.37|103.21|102.11|103.52|102.42|103.18|102.08|355
1646942100000|2022-03-10 19:55:00|103.2|102.1|103.47|102.37|103.53|102.43|103.2|102.1|403
1646942400000|2022-03-10 20:00:00|103.46|102.36|103.24|102.14|103.49|102.39|103.23|102.13|279
1646942700000|2022-03-10 20:05:00|103.25|102.15|103.23|102.13|103.28|102.18|103.15|102.05|239
1646943000000|2022-03-10 20:10:00|103.24|102.14|103.27|102.17|103.31|102.21|103.16|102.06|261
1646943300000|2022-03-10 20:15:00|103.28|102.18|103.25|102.15|103.4|102.3|103.21|102.11|343
1646943600000|2022-03-10 20:20:00|103.26|102.16|102.95|101.85|103.26|102.16|102.77|101.67|292
1646943900000|2022-03-10 20:25:00|102.94|101.84|103.01|101.91|103.02|101.92|102.87|101.77|343
1646944200000|2022-03-10 20:30:00|103.02|101.92|103.13|102.03|103.16|102.06|102.96|101.86|283
1646944500000|2022-03-10 20:35:00|103.12|102.02|103.05|101.95|103.22|102.12|102.96|101.86|261
1646944800000|2022-03-10 20:40:00|103.03|101.93|103.13|102.03|103.23|102.13|103.01|101.91|238
1646945100000|2022-03-10 20:45:00|103.12|102.02|103.15|102.05|103.23|102.13|103.04|101.94|342
1646945400000|2022-03-10 20:50:00|103.16|102.06|103.42|102.32|103.46|102.36|103.16|102.06|357
1646945700000|2022-03-10 20:55:00|103.41|102.31|103.44|102.34|103.62|102.52|103.38|102.28|304
1646946000000|2022-03-10 21:00:00|103.45|102.35|103.44|102.34|103.56|102.46|103.36|102.26|244
1646946300000|2022-03-10 21:05:00|103.45|102.35|103.42|102.32|103.51|102.41|103.29|102.19|217
1646946600000|2022-03-10 21:10:00|103.41|102.31|103.47|102.37|103.55|102.45|103.35|102.25|266
1646946900000|2022-03-10 21:15:00|103.46|102.36|103.35|102.25|103.47|102.37|103.22|102.12|220
1646947200000|2022-03-10 21:20:00|103.34|102.24|103.24|102.14|103.36|102.26|103.18|102.08|219
1646947500000|2022-03-10 21:25:00|103.25|102.15|103.12|102.02|103.26|102.16|103.07|101.97|228
1646947800000|2022-03-10 21:30:00|103.13|102.03|103.19|102.09|103.24|102.14|103.08|101.98|221
1646948100000|2022-03-10 21:35:00|103.2|102.1|103.15|102.05|103.22|102.12|103.09|101.99|242
1646948400000|2022-03-10 21:40:00|103.14|102.04|103.03|101.93|103.17|102.07|102.99|101.89|243
1646948700000|2022-03-10 21:45:00|103.02|101.92|103.13|102.03|103.21|102.11|102.99|101.89|201
1646949000000|2022-03-10 21:50:00|103.12|102.02|103.23|102.13|103.32|102.22|103.11|102.01|320
1646949300000|2022-03-10 21:55:00|103.22|102.12|103.14|102.04|103.24|102.14|103.06|101.96|208
1646949600000|2022-03-10 22:00:00|103.13|102.03|102.76|101.66|103.14|102.04|102.71|101.61|149
1646949900000|2022-03-10 22:05:00|102.77|101.67|102.94|101.84|102.95|101.85|102.69|101.59|111
1646950200000|2022-03-10 22:10:00|102.95|101.85|102.86|101.76|103|101.9|102.85|101.75|108
1646950500000|2022-03-10 22:15:00|102.85|101.75|103.18|102.08|103.18|102.08|102.85|101.75|83
1646950800000|2022-03-10 22:20:00|103.19|102.09|103.13|102.03|103.28|102.18|103.11|102.01|165
1646951100000|2022-03-10 22:25:00|103.14|102.04|103.1|102|103.15|102.05|103.02|101.92|194
1646951400000|2022-03-10 22:30:00|103.11|102.01|103.26|102.16|103.28|102.18|103.1|102|232
1646951700000|2022-03-10 22:35:00|103.25|102.15|103.42|102.32|103.48|102.38|103.25|102.15|277
1646952000000|2022-03-10 22:40:00|103.41|102.31|103.35|102.25|103.46|102.36|103.33|102.23|257
1646952300000|2022-03-10 22:45:00|103.37|102.27|103.31|102.21|103.46|102.36|103.31|102.21|248
1646952600000|2022-03-10 22:50:00|103.32|102.22|103.53|102.43|103.53|102.43|103.29|102.19|223
1646952900000|2022-03-10 22:55:00|103.52|102.42|103.51|102.41|103.61|102.51|103.47|102.37|199
1646953200000|2022-03-10 23:00:00|103.5|102.4|103.58|102.48|103.64|102.54|103.49|102.39|251
1646953500000|2022-03-10 23:05:00|103.59|102.49|103.6|102.5|103.64|102.54|103.48|102.38|251
1646953800000|2022-03-10 23:10:00|103.57|102.47|103.5|102.4|103.64|102.54|103.45|102.35|272
1646954100000|2022-03-10 23:15:00|103.51|102.41|103.54|102.44|103.54|102.44|103.42|102.32|221
1646954400000|2022-03-10 23:20:00|103.53|102.43|103.21|102.11|103.54|102.44|103.08|101.98|280
1646954700000|2022-03-10 23:25:00|103.2|102.1|103.22|102.12|103.26|102.16|103.13|102.03|247
1646955000000|2022-03-10 23:30:00|103.21|102.11|103.23|102.13|103.3|102.2|103.13|102.03|245
1646955300000|2022-03-10 23:35:00|103.24|102.14|103.13|102.03|103.34|102.24|103.11|102.01|247
1646955600000|2022-03-10 23:40:00|103.1|102|103.02|101.92|103.17|102.07|102.92|101.82|313
1646955900000|2022-03-10 23:45:00|103.03|101.93|103.09|101.99|103.24|102.14|102.88|101.78|301
1646956200000|2022-03-10 23:50:00|103.08|101.98|103.2|102.1|103.26|102.16|103.08|101.98|246
1646956500000|2022-03-10 23:55:00|103.19|102.09|103.12|102.02|103.25|102.15|103.01|101.91|180
1646956800000|2022-03-11 00:00:00|103.13|102.03|103.02|101.92|103.29|102.19|102.73|101.63|399
1646957100000|2022-03-11 00:05:00|103.03|101.93|103.04|101.94|103.23|102.13|103.03|101.93|269
1646957400000|2022-03-11 00:10:00|103.02|101.92|103.17|102.07|103.3|102.2|103|101.9|250
1646957700000|2022-03-11 00:15:00|103.18|102.08|103.17|102.07|103.2|102.1|102.98|101.88|360
1646958000000|2022-03-11 00:20:00|103.18|102.08|103.17|102.07|103.24|102.14|103.16|102.06|177
1646958300000|2022-03-11 00:25:00|103.18|102.08|102.83|101.73|103.3|102.2|102.75|101.65|306
1646958600000|2022-03-11 00:30:00|102.84|101.74|102.94|101.84|103.11|102.01|102.36|101.26|441
1646958900000|2022-03-11 00:35:00|102.93|101.83|102.74|101.64|103.08|101.98|102.63|101.53|273
1646959200000|2022-03-11 00:40:00|102.75|101.65|102.57|101.47|102.86|101.76|102.46|101.36|366
1646959500000|2022-03-11 00:45:00|102.55|101.45|102.79|101.69|102.83|101.73|102.54|101.44|273
1646959800000|2022-03-11 00:50:00|102.78|101.68|102.72|101.62|102.91|101.81|102.65|101.55|261
1646960100000|2022-03-11 00:55:00|102.71|101.61|102.75|101.65|102.78|101.68|102.61|101.51|273
1646960400000|2022-03-11 01:00:00|102.74|101.64|101.97|100.87|102.79|101.69|101.93|100.83|401
1646960700000|2022-03-11 01:05:00|101.96|100.86|102.24|101.14|102.35|101.25|101.85|100.75|454
1646961000000|2022-03-11 01:10:00|102.23|101.13|102.06|100.96|102.23|101.13|101.92|100.82|387
1646961300000|2022-03-11 01:15:00|102.08|100.98|101.95|100.85|102.16|101.06|101.71|100.61|430
1646961600000|2022-03-11 01:20:00|101.96|100.86|101.74|100.64|102.06|100.96|101.69|100.59|276
1646961900000|2022-03-11 01:25:00|101.73|100.63|101.43|100.33|101.86|100.76|101.36|100.26|449
1646962200000|2022-03-11 01:30:00|101.42|100.32|101.64|100.54|101.7|100.6|101.37|100.27|340
1646962500000|2022-03-11 01:35:00|101.65|100.55|101.86|100.76|101.99|100.89|101.61|100.51|313
1646962800000|2022-03-11 01:40:00|101.87|100.77|101.98|100.88|101.99|100.89|101.84|100.74|261
1646963100000|2022-03-11 01:45:00|101.99|100.89|101.83|100.73|101.99|100.89|101.83|100.73|251
1646963400000|2022-03-11 01:50:00|101.8|100.7|101.64|100.54|101.81|100.71|101.44|100.34|438
1646963700000|2022-03-11 01:55:00|101.63|100.53|101.76|100.66|101.83|100.73|101.59|100.49|344
1646964000000|2022-03-11 02:00:00|101.77|100.67|101.78|100.68|101.96|100.86|101.6|100.5|329
1646964300000|2022-03-11 02:05:00|101.75|100.65|101.56|100.46|101.83|100.73|101.55|100.45|77
1646964600000|2022-03-11 02:10:00|101.55|100.45|100.66|99.56|101.58|100.48|100.27|99.17|488
1646964900000|2022-03-11 02:15:00|100.64|99.54|100.83|99.73|100.97|99.87|100.5|99.4|301
1646965200000|2022-03-11 02:20:00|100.84|99.74|101.12|100.02|101.17|100.07|100.83|99.73|206
1646965500000|2022-03-11 02:25:00|101.11|100.01|101.39|100.29|101.56|100.46|100.85|99.75|260
1646965800000|2022-03-11 02:30:00|101.4|100.3|101.45|100.35|101.57|100.47|101.25|100.15|292
1646966100000|2022-03-11 02:35:00|101.44|100.34|101.54|100.44|101.66|100.56|101.27|100.17|357
1646966400000|2022-03-11 02:40:00|101.53|100.43|101.38|100.28|101.59|100.49|101.35|100.25|397
1646966700000|2022-03-11 02:45:00|101.37|100.27|101.52|100.42|101.68|100.58|101.34|100.24|339
1646967000000|2022-03-11 02:50:00|101.51|100.41|101.63|100.53|101.66|100.56|101.22|100.12|429
1646967300000|2022-03-11 02:55:00|101.62|100.52|101.22|100.12|101.65|100.55|101.12|100.02|406
1646967600000|2022-03-11 03:00:00|101.21|100.11|100.88|99.78|101.24|100.14|100.78|99.68|347
1646967900000|2022-03-11 03:05:00|100.87|99.77|101.22|100.12|101.23|100.13|100.87|99.77|381
1646968200000|2022-03-11 03:10:00|101.21|100.11|101.14|100.04|101.25|100.15|100.91|99.81|320
1646968500000|2022-03-11 03:15:00|101.15|100.05|101.05|99.95|101.15|100.05|100.93|99.83|291
1646968800000|2022-03-11 03:20:00|101.04|99.94|101.15|100.05|101.22|100.12|101.04|99.94|286
1646969100000|2022-03-11 03:25:00|101.14|100.04|101.25|100.15|101.36|100.26|101.13|100.03|357
1646969400000|2022-03-11 03:30:00|101.26|100.16|101.54|100.44|101.6|100.5|101.23|100.13|436
1646969700000|2022-03-11 03:35:00|101.53|100.43|101.43|100.33|101.6|100.5|101.34|100.24|360
1646970000000|2022-03-11 03:40:00|101.42|100.32|101.46|100.36|101.58|100.48|101.4|100.3|372
1646970300000|2022-03-11 03:45:00|101.44|100.34|101.57|100.47|101.61|100.51|101.42|100.32|301
1646970600000|2022-03-11 03:50:00|101.56|100.46|101.66|100.56|101.84|100.74|101.45|100.35|388
1646970900000|2022-03-11 03:55:00|101.67|100.57|101.69|100.59|101.78|100.68|101.61|100.51|346
1646971200000|2022-03-11 04:00:00|101.68|100.58|101.63|100.53|101.74|100.64|101.43|100.33|315
1646971500000|2022-03-11 04:05:00|101.62|100.52|101.56|100.46|101.63|100.53|101.46|100.36|194
1646971800000|2022-03-11 04:10:00|101.55|100.45|101.54|100.44|101.57|100.47|101.44|100.34|211
1646972100000|2022-03-11 04:15:00|101.53|100.43|101.52|100.42|101.62|100.52|101.49|100.39|242
1646972400000|2022-03-11 04:20:00|101.51|100.41|101.38|100.28|101.53|100.43|101.33|100.23|327
1646972700000|2022-03-11 04:25:00|101.39|100.29|101.33|100.23|101.41|100.31|101.29|100.19|171
1646973000000|2022-03-11 04:30:00|101.34|100.24|101.48|100.38|101.48|100.38|101.29|100.19|225
1646973300000|2022-03-11 04:35:00|101.47|100.37|101.42|100.32|101.52|100.42|101.41|100.31|142
1646973600000|2022-03-11 04:40:00|101.41|100.31|101.42|100.32|101.45|100.35|101.35|100.25|204
1646973900000|2022-03-11 04:45:00|101.43|100.33|100.99|99.89|101.43|100.33|100.93|99.83|282
1646974200000|2022-03-11 04:50:00|101|99.9|101.16|100.06|101.31|100.21|100.96|99.86|253
1646974500000|2022-03-11 04:55:00|101.17|100.07|101.25|100.15|101.43|100.33|101.17|100.07|188
1646974800000|2022-03-11 05:00:00|101.26|100.16|101.24|100.14|101.33|100.23|101.13|100.03|230
1646975100000|2022-03-11 05:05:00|101.25|100.15|101.37|100.27|101.44|100.34|101.1|100|282
1646975400000|2022-03-11 05:10:00|101.38|100.28|101.37|100.27|101.41|100.31|101.28|100.18|209
1646975700000|2022-03-11 05:15:00|101.36|100.26|101.42|100.32|101.45|100.35|101.25|100.15|250
1646976000000|2022-03-11 05:20:00|101.41|100.31|101.61|100.51|101.71|100.61|101.38|100.28|231
1646976300000|2022-03-11 05:25:00|101.6|100.5|101.73|100.63|101.81|100.71|101.53|100.43|224
1646976600000|2022-03-11 05:30:00|101.72|100.62|101.73|100.63|101.78|100.68|101.67|100.57|185
1646976900000|2022-03-11 05:35:00|101.74|100.64|102.32|101.22|102.32|101.22|101.7|100.6|246
1646977200000|2022-03-11 05:40:00|102.33|101.23|102.12|101.02|102.41|101.31|102.02|100.92|339
1646977500000|2022-03-11 05:45:00|102.13|101.03|102.23|101.13|102.33|101.23|102.03|100.93|290
1646977800000|2022-03-11 05:50:00|102.24|101.14|102.4|101.3|102.41|101.31|102.22|101.12|240
1646978100000|2022-03-11 05:55:00|102.38|101.28|102.4|101.3|102.46|101.36|102.33|101.23|234
1646978400000|2022-03-11 06:00:00|102.39|101.29|102.51|101.41|102.53|101.43|102.32|101.22|399
1646978700000|2022-03-11 06:05:00|102.52|101.42|102.5|101.4|102.65|101.55|102.42|101.32|335
1646979000000|2022-03-11 06:10:00|102.48|101.38|102.69|101.59|102.81|101.71|102.36|101.26|308
1646979300000|2022-03-11 06:15:00|102.66|101.56|102.76|101.66|102.77|101.67|102.62|101.52|256
1646979600000|2022-03-11 06:20:00|102.77|101.67|102.76|101.66|102.77|101.67|102.64|101.54|211
1646979900000|2022-03-11 06:25:00|102.77|101.67|103.45|102.35|103.46|102.36|102.7|101.6|257
1646980200000|2022-03-11 06:30:00|103.44|102.34|103.12|102.02|103.51|102.41|102.86|101.76|467
1646980500000|2022-03-11 06:35:00|103.13|102.03|103.38|102.28|103.42|102.32|103.09|101.99|338
1646980800000|2022-03-11 06:40:00|103.39|102.29|103.26|102.16|103.5|102.4|103.24|102.14|330
1646981100000|2022-03-11 06:45:00|103.25|102.15|103.09|101.99|103.25|102.15|103|101.9|260
1646981400000|2022-03-11 06:50:00|103.1|102|103|101.9|103.11|102.01|102.87|101.77|247
1646981700000|2022-03-11 06:55:00|103.01|101.91|103.24|102.14|103.25|102.15|102.97|101.87|254
1646982000000|2022-03-11 07:00:00|103.23|102.13|103.84|102.74|103.89|102.79|103.2|102.1|477
1646982300000|2022-03-11 07:05:00|103.86|102.76|103.84|102.74|103.99|102.89|103.82|102.72|413
1646982600000|2022-03-11 07:10:00|103.82|102.72|103.65|102.55|103.9|102.8|103.63|102.53|263
1646982900000|2022-03-11 07:15:00|103.66|102.56|103.52|102.42|103.67|102.57|103.52|102.42|257
1646983200000|2022-03-11 07:20:00|103.51|102.41|103.73|102.63|103.74|102.64|103.5|102.4|252
1646983500000|2022-03-11 07:25:00|103.74|102.64|104.1|103|104.13|103.03|103.7|102.6|337
1646983800000|2022-03-11 07:30:00|104.09|102.99|104.15|103.05|104.31|103.21|103.95|102.85|326
1646984100000|2022-03-11 07:35:00|104.14|103.04|104.22|103.12|104.31|103.21|104.11|103.01|259
1646984400000|2022-03-11 07:40:00|104.21|103.11|104.17|103.07|104.43|103.33|104.07|102.97|324
1646984700000|2022-03-11 07:45:00|104.18|103.08|104.24|103.14|104.25|103.15|104.09|102.99|244
1646985000000|2022-03-11 07:50:00|104.25|103.15|104.23|103.13|104.34|103.24|104.21|103.11|234
1646985300000|2022-03-11 07:55:00|104.24|103.14|103.93|102.83|104.24|103.14|103.85|102.75|223
1646985600000|2022-03-11 08:00:00|103.94|102.84|104.29|103.19|104.37|103.27|103.67|102.57|525
1646985900000|2022-03-11 08:05:00|104.3|103.2|104.44|103.34|104.45|103.35|104.22|103.12|266
1646986200000|2022-03-11 08:10:00|104.43|103.33|104.54|103.44|104.71|103.61|104.42|103.32|274
1646986500000|2022-03-11 08:15:00|104.55|103.45|104.16|103.06|104.56|103.46|104.1|103|284
1646986800000|2022-03-11 08:20:00|104.17|103.07|104.34|103.24|104.46|103.36|104.06|102.96|328
1646987100000|2022-03-11 08:25:00|104.32|103.22|104.02|102.92|104.34|103.24|103.92|102.82|264
1646987400000|2022-03-11 08:30:00|104.03|102.93|103.74|102.64|104.03|102.93|103.64|102.54|308
1646987700000|2022-03-11 08:35:00|103.75|102.65|103.94|102.84|104.06|102.96|103.74|102.64|316
1646988000000|2022-03-11 08:40:00|103.95|102.85|104.02|102.92|104.05|102.95|103.93|102.83|245
1646988300000|2022-03-11 08:45:00|104.01|102.91|103.97|102.87|104.14|103.04|103.93|102.83|215
1646988600000|2022-03-11 08:50:00|103.98|102.88|103.73|102.63|104.02|102.92|103.73|102.63|202
1646988900000|2022-03-11 08:55:00|103.74|102.64|103.72|102.62|103.95|102.85|103.69|102.59|267
1646989200000|2022-03-11 09:00:00|103.74|102.64|103.98|102.88|103.98|102.88|103.72|102.62|241
1646989500000|2022-03-11 09:05:00|103.97|102.87|104.05|102.95|104.14|103.04|103.97|102.87|223
1646989800000|2022-03-11 09:10:00|104.04|102.94|104.02|102.92|104.06|102.96|103.94|102.84|184
1646990100000|2022-03-11 09:15:00|104.01|102.91|104.12|103.02|104.24|103.14|103.98|102.88|238
1646990400000|2022-03-11 09:20:00|104.13|103.03|104.12|103.02|104.16|103.06|104.02|102.92|242
1646990700000|2022-03-11 09:25:00|104.11|103.01|104.28|103.18|104.31|103.21|104.11|103.01|238
1646991000000|2022-03-11 09:30:00|104.27|103.17|104.06|102.96|104.28|103.18|104|102.9|257
1646991300000|2022-03-11 09:35:00|104.07|102.97|103.91|102.81|104.09|102.99|103.9|102.8|248
1646991600000|2022-03-11 09:40:00|103.9|102.8|103.79|102.69|103.96|102.86|103.76|102.66|244
1646991900000|2022-03-11 09:45:00|103.8|102.7|103.6|102.5|103.82|102.72|103.52|102.42|252
1646992200000|2022-03-11 09:50:00|103.59|102.49|103.83|102.73|103.91|102.81|103.57|102.47|264
1646992500000|2022-03-11 09:55:00|103.82|102.72|103.82|102.72|103.94|102.84|103.78|102.68|246
1646992800000|2022-03-11 10:00:00|103.83|102.73|104.16|103.06|104.16|103.06|103.82|102.72|317
1646993100000|2022-03-11 10:05:00|104.15|103.05|104.06|102.96|104.16|103.06|104.02|102.92|260
1646993400000|2022-03-11 10:10:00|104.05|102.95|103.88|102.78|104.07|102.97|103.88|102.78|138
1646993700000|2022-03-11 10:15:00|103.87|102.77|103.82|102.72|104.07|102.97|103.74|102.64|260
1646994000000|2022-03-11 10:20:00|103.83|102.73|103.92|102.82|103.93|102.83|103.78|102.68|261
1646994300000|2022-03-11 10:25:00|103.91|102.81|103.94|102.84|104.04|102.94|103.91|102.81|211
1646994600000|2022-03-11 10:30:00|103.95|102.85|103.91|102.81|104.04|102.94|103.88|102.78|288
1646994900000|2022-03-11 10:35:00|103.92|102.82|103.74|102.64|103.92|102.82|103.72|102.62|244
1646995200000|2022-03-11 10:40:00|103.73|102.63|103.66|102.56|103.78|102.68|103.62|102.52|228
1646995500000|2022-03-11 10:45:00|103.67|102.57|103.85|102.75|103.89|102.79|103.56|102.46|219
1646995800000|2022-03-11 10:50:00|103.86|102.76|103.77|102.67|103.87|102.77|103.74|102.64|220
1646996100000|2022-03-11 10:55:00|103.78|102.68|103.8|102.7|103.92|102.82|103.73|102.63|260
1646996400000|2022-03-11 11:00:00|103.77|102.67|103.44|102.34|103.86|102.76|103.25|102.15|404
1646996700000|2022-03-11 11:05:00|103.45|102.35|103.47|102.37|103.56|102.46|103.4|102.3|285
1646997000000|2022-03-11 11:10:00|103.46|102.36|103.27|102.17|103.56|102.46|103.19|102.09|311
1646997300000|2022-03-11 11:15:00|103.28|102.18|103.25|102.15|103.46|102.36|103.19|102.09|217
1646997600000|2022-03-11 11:20:00|103.24|102.14|103.86|102.76|104.33|103.23|102.91|101.81|444
1646997900000|2022-03-11 11:25:00|103.84|102.74|103.85|102.75|104.42|103.32|103.54|102.44|711
1646998200000|2022-03-11 11:30:00|103.84|102.74|104.43|103.33|104.52|103.42|103.73|102.63|604
1646998500000|2022-03-11 11:35:00|104.45|103.35|106.14|105.04|106.21|105.11|104.22|103.12|718
1646998800000|2022-03-11 11:40:00|106.13|105.03|106.93|105.83|106.99|105.89|106.01|104.91|662
1646999100000|2022-03-11 11:45:00|106.92|105.82|106.9|105.8|107.3|106.2|106.43|105.33|651
1646999400000|2022-03-11 11:50:00|106.89|105.79|106.23|105.13|107.02|105.92|105.87|104.77|656
1646999700000|2022-03-11 11:55:00|106.22|105.12|106.53|105.43|106.84|105.74|106.2|105.1|498
1647000000000|2022-03-11 12:00:00|106.56|105.46|107.01|105.91|107.2|106.1|106.42|105.32|504
1647000300000|2022-03-11 12:05:00|107.02|105.92|107.4|106.3|107.44|106.34|106.71|105.61|479
1647000600000|2022-03-11 12:10:00|107.39|106.29|107.04|105.94|107.4|106.3|106.91|105.81|385
1647000900000|2022-03-11 12:15:00|107.05|105.95|106.95|105.85|107.13|106.03|106.84|105.74|384
1647001200000|2022-03-11 12:20:00|106.94|105.84|106.97|105.87|107.02|105.92|106.74|105.64|284
1647001500000|2022-03-11 12:25:00|106.96|105.86|107.05|105.95|107.05|105.95|106.64|105.54|370
1647001800000|2022-03-11 12:30:00|107.04|105.94|107.16|106.06|107.49|106.39|107.01|105.91|414
1647002100000|2022-03-11 12:35:00|107.15|106.05|107.15|106.05|107.22|106.12|106.74|105.64|461
1647002400000|2022-03-11 12:40:00|107.16|106.06|106.94|105.84|107.2|106.1|106.81|105.71|307
1647002700000|2022-03-11 12:45:00|106.93|105.83|106.8|105.7|106.96|105.86|106.63|105.53|427
1647003000000|2022-03-11 12:50:00|106.81|105.71|106.53|105.43|106.82|105.72|106.44|105.34|370
1647003300000|2022-03-11 12:55:00|106.52|105.42|106.63|105.53|106.71|105.61|106.34|105.24|383
1647003600000|2022-03-11 13:00:00|106.62|105.52|106.4|105.3|106.71|105.61|106.31|105.21|333
1647003900000|2022-03-11 13:05:00|106.41|105.31|106.48|105.38|106.55|105.45|106.36|105.26|237
1647004200000|2022-03-11 13:10:00|106.49|105.39|105.95|104.85|106.49|105.39|105.86|104.76|476
1647004500000|2022-03-11 13:15:00|105.94|104.84|105.64|104.54|106.31|105.21|105.42|104.32|541
1647004800000|2022-03-11 13:20:00|105.65|104.55|106.24|105.14|106.34|105.24|105.58|104.48|451
1647005100000|2022-03-11 13:25:00|106.23|105.13|106.23|105.13|106.26|105.16|106.06|104.96|314
1647005400000|2022-03-11 13:30:00|106.24|105.14|105.94|104.84|106.26|105.16|105.89|104.79|284
1647005700000|2022-03-11 13:35:00|105.95|104.85|105.92|104.82|106.01|104.91|105.78|104.68|343
1647006000000|2022-03-11 13:40:00|105.93|104.83|105.71|104.61|106.04|104.94|105.64|104.54|347
1647006300000|2022-03-11 13:45:00|105.69|104.59|105.51|104.41|105.88|104.78|105.42|104.32|438
1647006600000|2022-03-11 13:50:00|105.46|104.36|105.58|104.48|105.73|104.63|105.45|104.35|417
1647006900000|2022-03-11 13:55:00|105.6|104.5|105.52|104.42|105.63|104.53|105.33|104.23|383
1647007200000|2022-03-11 14:00:00|105.51|104.41|105.22|104.12|105.65|104.55|105.08|103.98|370
1647007500000|2022-03-11 14:05:00|105.23|104.13|105.44|104.34|105.52|104.42|105.22|104.12|339
1647007800000|2022-03-11 14:10:00|105.45|104.35|105.4|104.3|105.48|104.38|105.24|104.14|285
1647008100000|2022-03-11 14:15:00|105.39|104.29|105.32|104.22|105.44|104.34|105.27|104.17|235
1647008400000|2022-03-11 14:20:00|105.33|104.23|105.56|104.46|105.64|104.54|105.32|104.22|329
1647008700000|2022-03-11 14:25:00|105.55|104.45|105.76|104.66|105.93|104.83|105.55|104.45|437
1647009000000|2022-03-11 14:30:00|105.75|104.65|105.95|104.85|106.06|104.96|105.73|104.63|473
1647009300000|2022-03-11 14:35:00|105.94|104.84|105.7|104.6|106.03|104.93|105.7|104.6|367
1647009600000|2022-03-11 14:40:00|105.68|104.58|105.44|104.34|105.71|104.61|105.07|103.97|546
1647009900000|2022-03-11 14:45:00|105.43|104.33|105.55|104.45|105.61|104.51|105.33|104.23|389
1647010200000|2022-03-11 14:50:00|105.54|104.44|104.89|103.79|105.73|104.63|104.86|103.76|398
1647010500000|2022-03-11 14:55:00|104.91|103.81|105.25|104.15|105.25|104.15|104.9|103.8|327
1647010800000|2022-03-11 15:00:00|105.24|104.14|104.76|103.66|105.24|104.14|104.75|103.65|508
1647011100000|2022-03-11 15:05:00|104.75|103.65|104.32|103.22|104.92|103.82|104.24|103.14|505
1647011400000|2022-03-11 15:10:00|104.33|103.23|104.59|103.49|104.63|103.53|104.3|103.2|471
1647011700000|2022-03-11 15:15:00|104.58|103.48|104.07|102.97|104.62|103.52|104.05|102.95|448
1647012000000|2022-03-11 15:20:00|104.03|102.93|104.32|103.22|104.5|103.4|103.94|102.84|485
1647012300000|2022-03-11 15:25:00|104.31|103.21|104.54|103.44|104.71|103.61|104.3|103.2|427
1647012600000|2022-03-11 15:30:00|104.55|103.45|104.26|103.16|104.66|103.56|104.12|103.02|400
1647012900000|2022-03-11 15:35:00|104.25|103.15|104.52|103.42|104.53|103.43|104.07|102.97|453
1647013200000|2022-03-11 15:40:00|104.51|103.41|104.41|103.31|104.64|103.54|104.35|103.25|371
1647013500000|2022-03-11 15:45:00|104.42|103.32|104.29|103.19|104.65|103.55|104.2|103.1|344
1647013800000|2022-03-11 15:50:00|104.28|103.18|104.14|103.04|104.56|103.46|104.05|102.95|387
1647014100000|2022-03-11 15:55:00|104.15|103.05|104.29|103.19|104.38|103.28|103.93|102.83|438
1647014400000|2022-03-11 16:00:00|104.3|103.2|103.97|102.87|104.38|103.28|103.93|102.83|432
1647014700000|2022-03-11 16:05:00|103.98|102.88|103.47|102.37|104.01|102.91|103.06|101.96|579
1647015000000|2022-03-11 16:10:00|103.48|102.38|103.51|102.41|103.61|102.51|103.23|102.13|420
1647015300000|2022-03-11 16:15:00|103.49|102.39|103.15|102.05|103.52|102.42|103.1|102|407
1647015600000|2022-03-11 16:20:00|103.14|102.04|103.33|102.23|103.53|102.43|103.14|102.04|437
1647015900000|2022-03-11 16:25:00|103.34|102.24|103.2|102.1|103.42|102.32|103.18|102.08|350
1647016200000|2022-03-11 16:30:00|103.21|102.11|102.79|101.69|103.44|102.34|102.78|101.68|440
1647016500000|2022-03-11 16:35:00|102.8|101.7|103.08|101.98|103.22|102.12|102.78|101.68|345
1647016800000|2022-03-11 16:40:00|103.06|101.96|102.97|101.87|103.18|102.08|102.79|101.69|389
1647017100000|2022-03-11 16:45:00|102.96|101.86|102.89|101.79|103.11|102.01|102.89|101.79|253
1647017400000|2022-03-11 16:50:00|102.85|101.75|102.87|101.77|102.99|101.89|102.8|101.7|294
1647017700000|2022-03-11 16:55:00|102.88|101.78|103.06|101.96|103.08|101.98|102.82|101.72|328
1647018000000|2022-03-11 17:00:00|103.05|101.95|103.24|102.14|103.41|102.31|102.9|101.8|410
1647018300000|2022-03-11 17:05:00|103.25|102.15|103.23|102.13|103.41|102.31|103.19|102.09|283
1647018600000|2022-03-11 17:10:00|103.22|102.12|103.19|102.09|103.34|102.24|103.13|102.03|353
1647018900000|2022-03-11 17:15:00|103.18|102.08|103.2|102.1|103.25|102.15|102.86|101.76|371
1647019200000|2022-03-11 17:20:00|103.18|102.08|103.2|102.1|103.33|102.23|103.13|102.03|372
1647019500000|2022-03-11 17:25:00|103.19|102.09|102.98|101.88|103.22|102.12|102.95|101.85|326
1647019800000|2022-03-11 17:30:00|103|101.9|103.25|102.15|103.29|102.19|102.97|101.87|353
1647020100000|2022-03-11 17:35:00|103.24|102.14|103.33|102.23|103.41|102.31|103.2|102.1|326
1647020400000|2022-03-11 17:40:00|103.32|102.22|103.57|102.47|103.57|102.47|103.32|102.22|308
1647020700000|2022-03-11 17:45:00|103.56|102.46|103.61|102.51|103.65|102.55|103.52|102.42|267
1647021000000|2022-03-11 17:50:00|103.62|102.52|103.6|102.5|103.66|102.56|103.57|102.47|262
1647021300000|2022-03-11 17:55:00|103.59|102.49|103.57|102.47|103.61|102.51|103.53|102.43|213
1647021600000|2022-03-11 18:00:00|103.56|102.46|103.49|102.39|103.66|102.56|103.44|102.34|329
1647021900000|2022-03-11 18:05:00|103.51|102.41|103.65|102.55|103.72|102.62|103.49|102.39|254
1647022200000|2022-03-11 18:10:00|103.66|102.56|103.66|102.56|103.73|102.63|103.62|102.52|213
1647022500000|2022-03-11 18:15:00|103.65|102.55|103.68|102.58|103.74|102.64|103.6|102.5|276
1647022800000|2022-03-11 18:20:00|103.69|102.59|103.8|102.7|103.84|102.74|103.62|102.52|268
1647023100000|2022-03-11 18:25:00|103.81|102.71|103.81|102.71|103.85|102.75|103.72|102.62|217
1647023400000|2022-03-11 18:30:00|103.82|102.72|103.8|102.7|103.87|102.77|103.66|102.56|271
1647023700000|2022-03-11 18:35:00|103.79|102.69|103.53|102.43|103.88|102.78|103.5|102.4|267
1647024000000|2022-03-11 18:40:00|103.52|102.42|103.41|102.31|103.53|102.43|103.34|102.24|217
1647024300000|2022-03-11 18:45:00|103.42|102.32|103.49|102.39|103.49|102.39|103.4|102.3|134
1647024600000|2022-03-11 18:50:00|103.5|102.4|103.33|102.23|103.58|102.48|103.25|102.15|294
1647024900000|2022-03-11 18:55:00|103.32|102.22|103.13|102.03|103.43|102.33|103.1|102|286
1647025200000|2022-03-11 19:00:00|103.14|102.04|103.17|102.07|103.18|102.08|103.03|101.93|287
1647025500000|2022-03-11 19:05:00|103.18|102.08|103.29|102.19|103.32|102.22|102.94|101.84|314
1647025800000|2022-03-11 19:10:00|103.3|102.2|103.51|102.41|103.51|102.41|103.21|102.11|265
1647026100000|2022-03-11 19:15:00|103.5|102.4|103.61|102.51|103.78|102.68|103.5|102.4|233
1647026400000|2022-03-11 19:20:00|103.6|102.5|103.67|102.57|103.71|102.61|103.59|102.49|223
1647026700000|2022-03-11 19:25:00|103.68|102.58|103.66|102.56|103.73|102.63|103.48|102.38|286
1647027000000|2022-03-11 19:30:00|103.68|102.58|103.53|102.43|103.68|102.58|103.53|102.43|198
1647027300000|2022-03-11 19:35:00|103.54|102.44|103.79|102.69|103.82|102.72|103.48|102.38|203
1647027600000|2022-03-11 19:40:00|103.77|102.67|103.58|102.48|103.79|102.69|103.5|102.4|256
1647027900000|2022-03-11 19:45:00|103.61|102.51|103.68|102.58|103.73|102.63|103.51|102.41|266
1647028200000|2022-03-11 19:50:00|103.7|102.6|103.67|102.57|103.72|102.62|103.6|102.5|310
1647028500000|2022-03-11 19:55:00|103.68|102.58|103.56|102.46|103.7|102.6|103.52|102.42|281
1647028800000|2022-03-11 20:00:00|103.54|102.44|103.45|102.35|103.68|102.58|103.37|102.27|349
1647029100000|2022-03-11 20:05:00|103.46|102.36|103.51|102.41|103.57|102.47|103.39|102.29|257
1647029400000|2022-03-11 20:10:00|103.5|102.4|103.62|102.52|103.84|102.74|103.49|102.39|296
1647029700000|2022-03-11 20:15:00|103.63|102.53|103.81|102.71|103.9|102.8|103.5|102.4|291
1647030000000|2022-03-11 20:20:00|103.8|102.7|103.83|102.73|103.87|102.77|103.76|102.66|263
1647030300000|2022-03-11 20:25:00|103.84|102.74|103.61|102.51|103.88|102.78|103.51|102.41|318
1647030600000|2022-03-11 20:30:00|103.62|102.52|103.68|102.58|103.7|102.6|103.51|102.41|306
1647030900000|2022-03-11 20:35:00|103.7|102.6|103.9|102.8|104.1|103|103.66|102.56|297
1647031200000|2022-03-11 20:40:00|103.89|102.79|103.85|102.75|103.95|102.85|103.75|102.65|300
1647031500000|2022-03-11 20:45:00|103.86|102.76|103.25|102.15|103.91|102.81|103.23|102.13|506
1647031800000|2022-03-11 20:50:00|103.24|102.14|103.09|101.99|103.43|102.33|103.05|101.95|391
1647032100000|2022-03-11 20:55:00|103.1|102|103.25|102.15|103.4|102.3|103.1|102|315
1647032400000|2022-03-11 21:00:00|103.24|102.14|103.99|102.89|104.4|103.3|103.24|102.14|397
1647032700000|2022-03-11 21:05:00|103.97|102.87|104.52|103.42|104.56|103.46|103.94|102.84|271
1647033000000|2022-03-11 21:10:00|104.53|103.43|104.52|103.42|104.6|103.5|104.4|103.3|206
1647033300000|2022-03-11 21:15:00|104.51|103.41|104.43|103.33|104.55|103.45|104.43|103.33|125
1647033600000|2022-03-11 21:20:00|104.44|103.34|105.22|104.12|105.36|104.26|104.43|103.33|316
1647033900000|2022-03-11 21:25:00|105.23|104.13|105|103.9|105.23|104.13|104.91|103.81|250
1647034200000|2022-03-11 21:30:00|105.01|103.91|105.05|103.95|105.12|104.02|104.81|103.71|227
1647034500000|2022-03-11 21:35:00|105.06|103.96|105.08|103.98|105.2|104.1|104.97|103.87|229
1647034800000|2022-03-11 21:40:00|105.09|103.99|104.99|103.89|105.1|104|104.75|103.65|232
1647035100000|2022-03-11 21:45:00|105|103.9|105.22|104.12|105.22|104.12|104.92|103.82|174
1647035400000|2022-03-11 21:50:00|105.23|104.13|104.95|103.85|105.23|104.13|104.91|103.81|181
1647035700000|2022-03-11 21:55:00|104.94|103.84|105.04|103.94|105.15|104.05|104.91|103.81|176
1647072000000|2022-03-12 08:00:00|107.35|106.25|107.3|106.2|107.51|106.41|107.19|106.09|204
1647072300000|2022-03-12 08:05:00|107.31|106.21|106.92|105.82|107.32|106.22|106.85|105.75|185
1647072600000|2022-03-12 08:10:00|106.93|105.83|106.91|105.81|106.94|105.84|106.85|105.75|149
1647072900000|2022-03-12 08:15:00|106.92|105.82|106.8|105.7|107|105.9|106.75|105.65|126
1647073200000|2022-03-12 08:20:00|106.79|105.69|106.21|105.11|106.87|105.77|106.16|105.06|221
1647073500000|2022-03-12 08:25:00|106.2|105.1|106.45|105.35|106.52|105.42|106.16|105.06|218
1647073800000|2022-03-12 08:30:00|106.46|105.36|106.43|105.33|106.61|105.51|106.16|105.06|181
1647074100000|2022-03-12 08:35:00|106.44|105.34|106.51|105.41|106.53|105.43|106.42|105.32|130
1647074400000|2022-03-12 08:40:00|106.5|105.4|106.6|105.5|106.61|105.51|106.44|105.34|144
1647074700000|2022-03-12 08:45:00|106.61|105.51|106.53|105.43|106.71|105.61|106.49|105.39|197
1647075000000|2022-03-12 08:50:00|106.54|105.44|106.59|105.49|106.61|105.51|106.51|105.41|74
1647075300000|2022-03-12 08:55:00|106.58|105.48|106.44|105.34|106.61|105.51|106.42|105.32|106
1647075600000|2022-03-12 09:00:00|106.43|105.33|106.5|105.4|106.5|105.4|106.3|105.2|132
1647075900000|2022-03-12 09:05:00|106.52|105.42|106.5|105.4|106.62|105.52|106.42|105.32|130
1647076200000|2022-03-12 09:10:00|106.51|105.41|106.61|105.51|106.69|105.59|106.49|105.39|118
1647076500000|2022-03-12 09:15:00|106.6|105.5|106.53|105.43|106.62|105.52|106.48|105.38|98
1647076800000|2022-03-12 09:20:00|106.54|105.44|106.41|105.31|106.58|105.48|106.4|105.3|99
1647077100000|2022-03-12 09:25:00|106.42|105.32|106.7|105.6|106.73|105.63|106.32|105.22|139
1647077400000|2022-03-12 09:30:00|106.71|105.61|106.83|105.73|106.9|105.8|106.7|105.6|141
1647077700000|2022-03-12 09:35:00|106.84|105.74|106.83|105.73|106.89|105.79|106.71|105.61|114
1647078000000|2022-03-12 09:40:00|106.84|105.74|106.73|105.63|106.84|105.74|106.66|105.56|112
1647078300000|2022-03-12 09:45:00|106.72|105.62|106.55|105.45|106.74|105.64|106.53|105.43|118
1647078600000|2022-03-12 09:50:00|106.54|105.44|106.48|105.38|106.54|105.44|106.3|105.2|128
1647078900000|2022-03-12 09:55:00|106.47|105.37|106.52|105.42|106.61|105.51|106.47|105.37|117
1647079200000|2022-03-12 10:00:00|106.51|105.41|106.45|105.35|106.63|105.53|106.45|105.35|119
1647079500000|2022-03-12 10:05:00|106.46|105.36|106.39|105.29|106.51|105.41|106.25|105.15|139
1647079800000|2022-03-12 10:10:00|106.4|105.3|106.62|105.52|106.66|105.56|106.39|105.29|106
1647080100000|2022-03-12 10:15:00|106.61|105.51|106.55|105.45|106.7|105.6|106.52|105.42|144
1647080400000|2022-03-12 10:20:00|106.54|105.44|106.71|105.61|106.72|105.62|106.53|105.43|118
1647080700000|2022-03-12 10:25:00|106.7|105.6|106.82|105.72|106.83|105.73|106.63|105.53|144
1647081000000|2022-03-12 10:30:00|106.83|105.73|106.82|105.72|106.84|105.74|106.77|105.67|126
1647081300000|2022-03-12 10:35:00|106.83|105.73|106.83|105.73|106.86|105.76|106.7|105.6|138
1647081600000|2022-03-12 10:40:00|106.82|105.72|106.63|105.53|106.98|105.88|106.63|105.53|146
1647081900000|2022-03-12 10:45:00|106.62|105.52|106.53|105.43|106.64|105.54|106.44|105.34|113
1647082200000|2022-03-12 10:50:00|106.54|105.44|106.46|105.36|106.59|105.49|106.43|105.33|107
1647082500000|2022-03-12 10:55:00|106.45|105.35|106.62|105.52|106.65|105.55|106.44|105.34|153
1647082800000|2022-03-12 11:00:00|106.61|105.51|106.35|105.25|106.64|105.54|106.24|105.14|157
1647083100000|2022-03-12 11:05:00|106.36|105.26|106.35|105.25|106.4|105.3|106.29|105.19|95
1647083400000|2022-03-12 11:10:00|106.34|105.24|106.4|105.3|106.41|105.31|106.24|105.14|91
1647083700000|2022-03-12 11:15:00|106.41|105.31|106.39|105.29|106.42|105.32|106.32|105.22|101
1647084000000|2022-03-12 11:20:00|106.4|105.3|106.43|105.33|106.55|105.45|106.4|105.3|106
1647084300000|2022-03-12 11:25:00|106.44|105.34|106.15|105.05|106.52|105.42|106.15|105.05|118
1647084600000|2022-03-12 11:30:00|106.16|105.06|106.25|105.15|106.25|105.15|106.14|105.04|126
1647084900000|2022-03-12 11:35:00|106.24|105.14|106.03|104.93|106.25|105.15|106.03|104.93|116
1647085200000|2022-03-12 11:40:00|106.02|104.92|105.92|104.82|106.13|105.03|105.87|104.77|158
1647085500000|2022-03-12 11:45:00|105.91|104.81|105.67|104.57|106.02|104.92|105.6|104.5|152
1647085800000|2022-03-12 11:50:00|105.68|104.58|105.89|104.79|105.91|104.81|105.62|104.52|157
1647086100000|2022-03-12 11:55:00|105.88|104.78|105.88|104.78|105.94|104.84|105.73|104.63|143
1647086400000|2022-03-12 12:00:00|105.89|104.79|105.9|104.8|106.04|104.94|105.84|104.74|176
1647086700000|2022-03-12 12:05:00|105.91|104.81|105.85|104.75|105.95|104.85|105.82|104.72|155
1647087000000|2022-03-12 12:10:00|105.86|104.76|105.84|104.74|105.93|104.83|105.81|104.71|110
1647087300000|2022-03-12 12:15:00|105.83|104.73|106.1|105|106.11|105.01|105.79|104.69|159
1647087600000|2022-03-12 12:20:00|106.09|104.99|106.13|105.03|106.2|105.1|106.02|104.92|92
1647087900000|2022-03-12 12:25:00|106.12|105.02|106.1|105|106.14|105.04|106.08|104.98|133
1647088200000|2022-03-12 12:30:00|106.09|104.99|106.11|105.01|106.12|105.02|106.08|104.98|141
1647088500000|2022-03-12 12:35:00|106.12|105.02|106.14|105.04|106.14|105.04|106.09|104.99|83
1647088800000|2022-03-12 12:40:00|106.19|105.09|106.1|105|106.23|105.13|106.02|104.92|176
1647089100000|2022-03-12 12:45:00|106.09|104.99|106.42|105.32|106.45|105.35|106.09|104.99|125
1647089400000|2022-03-12 12:50:00|106.41|105.31|106.38|105.28|106.42|105.32|106.32|105.22|103
1647089700000|2022-03-12 12:55:00|106.37|105.27|106.33|105.23|106.41|105.31|106.3|105.2|146
1647090000000|2022-03-12 13:00:00|106.34|105.24|106.34|105.24|106.36|105.26|106.22|105.12|140
1647090300000|2022-03-12 13:05:00|106.33|105.23|106.34|105.24|106.49|105.39|106.29|105.19|195
1647090600000|2022-03-12 13:10:00|106.33|105.23|106.29|105.19|106.35|105.25|106.28|105.18|97
1647090900000|2022-03-12 13:15:00|106.28|105.18|106.32|105.22|106.37|105.27|106.28|105.18|83
1647091200000|2022-03-12 13:20:00|106.33|105.23|106.14|105.04|106.33|105.23|106.13|105.03|114
1647091500000|2022-03-12 13:25:00|106.15|105.05|106.11|105.01|106.15|105.05|106.06|104.96|88
1647091800000|2022-03-12 13:30:00|106.1|105|105.9|104.8|106.1|105|105.82|104.72|190
1647092100000|2022-03-12 13:35:00|105.91|104.81|106.18|105.08|106.19|105.09|105.9|104.8|74
1647092400000|2022-03-12 13:40:00|106.19|105.09|105.99|104.89|106.29|105.19|105.92|104.82|149
1647092700000|2022-03-12 13:45:00|105.98|104.88|105.93|104.83|106.07|104.97|105.89|104.79|201
1647093000000|2022-03-12 13:50:00|105.94|104.84|105.99|104.89|106.02|104.92|105.88|104.78|157
1647093300000|2022-03-12 13:55:00|105.98|104.88|106.02|104.92|106.09|104.99|105.93|104.83|110
1647093600000|2022-03-12 14:00:00|106.01|104.91|106.14|105.04|106.19|105.09|105.64|104.54|221
1647093900000|2022-03-12 14:05:00|106.15|105.05|105.91|104.81|106.19|105.09|105.83|104.73|154
1647094200000|2022-03-12 14:10:00|105.92|104.82|106.02|104.92|106.1|105|105.91|104.81|190
1647094500000|2022-03-12 14:15:00|106.03|104.93|106.07|104.97|106.16|105.06|105.99|104.89|114
1647094800000|2022-03-12 14:20:00|106.06|104.96|106.03|104.93|106.26|105.16|106.03|104.93|117
1647095100000|2022-03-12 14:25:00|106.04|104.94|106.11|105.01|106.15|105.05|106.03|104.93|126
1647095400000|2022-03-12 14:30:00|106.1|105|106.07|104.97|106.2|105.1|106.03|104.93|192
1647095700000|2022-03-12 14:35:00|106.08|104.98|105.59|104.49|106.08|104.98|105.23|104.13|392
1647096000000|2022-03-12 14:40:00|105.6|104.5|105.69|104.59|105.71|104.61|105.39|104.29|194
1647096300000|2022-03-12 14:45:00|105.68|104.58|105.48|104.38|105.86|104.76|105.41|104.31|186
1647096600000|2022-03-12 14:50:00|105.49|104.39|105.62|104.52|105.65|104.55|105.41|104.31|205
1647096900000|2022-03-12 14:55:00|105.63|104.53|105.68|104.58|105.72|104.62|105.62|104.52|183
1647097200000|2022-03-12 15:00:00|105.69|104.59|105.89|104.79|105.9|104.8|105.62|104.52|170
1647097500000|2022-03-12 15:05:00|105.88|104.78|105.82|104.72|105.93|104.83|105.77|104.67|188
1647097800000|2022-03-12 15:10:00|105.83|104.73|105.78|104.68|105.88|104.78|105.72|104.62|129
1647098100000|2022-03-12 15:15:00|105.77|104.67|105.69|104.59|105.79|104.69|105.63|104.53|128
1647098400000|2022-03-12 15:20:00|105.7|104.6|105.83|104.73|105.89|104.79|105.62|104.52|126
1647098700000|2022-03-12 15:25:00|105.84|104.74|105.91|104.81|105.93|104.83|105.81|104.71|109
1647099000000|2022-03-12 15:30:00|105.9|104.8|105.9|104.8|105.91|104.81|105.88|104.78|122
1647099300000|2022-03-12 15:35:00|105.91|104.81|105.84|104.74|105.93|104.83|105.8|104.7|107
1647099600000|2022-03-12 15:40:00|105.85|104.75|106.3|105.2|106.4|105.3|105.83|104.73|263
1647099900000|2022-03-12 15:45:00|106.31|105.21|106.42|105.32|106.42|105.32|106.3|105.2|205
1647100200000|2022-03-12 15:50:00|106.43|105.33|106.15|105.05|106.43|105.33|106.13|105.03|197
1647100500000|2022-03-12 15:55:00|106.14|105.04|105.93|104.83|106.23|105.13|105.93|104.83|144
1647100800000|2022-03-12 16:00:00|105.94|104.84|105.63|104.53|106.03|104.93|105.58|104.48|183
1647101100000|2022-03-12 16:05:00|105.64|104.54|105.7|104.6|105.78|104.68|105.62|104.52|152
1647101400000|2022-03-12 16:10:00|105.69|104.59|105.75|104.65|105.83|104.73|105.63|104.53|197
1647101700000|2022-03-12 16:15:00|105.76|104.66|105.72|104.62|105.83|104.73|105.65|104.55|180
1647102000000|2022-03-12 16:20:00|105.71|104.61|105.64|104.54|105.72|104.62|105.63|104.53|113
1647102300000|2022-03-12 16:25:00|105.63|104.53|105.62|104.52|105.81|104.71|105.54|104.44|143
1647102600000|2022-03-12 16:30:00|105.61|104.51|105.69|104.59|105.71|104.61|105.47|104.37|169
1647102900000|2022-03-12 16:35:00|105.68|104.58|105.62|104.52|105.69|104.59|105.53|104.43|130
1647103200000|2022-03-12 16:40:00|105.63|104.53|105.72|104.62|105.72|104.62|105.59|104.49|110
1647103500000|2022-03-12 16:45:00|105.71|104.61|105.72|104.62|105.77|104.67|105.69|104.59|49
1647103800000|2022-03-12 16:50:00|105.73|104.63|105.63|104.53|105.74|104.64|105.62|104.52|134
1647104100000|2022-03-12 16:55:00|105.64|104.54|105.75|104.65|105.78|104.68|105.6|104.5|114
1647104400000|2022-03-12 17:00:00|105.76|104.66|106.36|105.26|106.47|105.37|105.76|104.66|240
1647104700000|2022-03-12 17:05:00|106.35|105.25|106.45|105.35|106.75|105.65|106.25|105.15|277
1647105000000|2022-03-12 17:10:00|106.44|105.34|106.2|105.1|106.45|105.35|106.05|104.95|198
1647105300000|2022-03-12 17:15:00|106.19|105.09|106.53|105.43|106.54|105.44|106.14|105.04|150
1647105600000|2022-03-12 17:20:00|106.54|105.44|106.29|105.19|106.54|105.44|106.21|105.11|160
1647105900000|2022-03-12 17:25:00|106.28|105.18|106.12|105.02|106.31|105.21|106.05|104.95|142
1647106200000|2022-03-12 17:30:00|106.13|105.03|106.01|104.91|106.23|105.13|105.94|104.84|176
1647106500000|2022-03-12 17:35:00|106|104.9|106.11|105.01|106.12|105.02|105.92|104.82|79
1647106800000|2022-03-12 17:40:00|106.12|105.02|106.18|105.08|106.19|105.09|106.05|104.95|111
1647107100000|2022-03-12 17:45:00|106.17|105.07|106.12|105.02|106.23|105.13|106.11|105.01|115
1647107400000|2022-03-12 17:50:00|106.11|105.01|106.23|105.13|106.24|105.14|106.05|104.95|132
1647107700000|2022-03-12 17:55:00|106.22|105.12|106.25|105.15|106.26|105.16|106.2|105.1|127
1647108000000|2022-03-12 18:00:00|106.26|105.16|106.33|105.23|106.35|105.25|106.13|105.03|166
1647108300000|2022-03-12 18:05:00|106.32|105.22|106.26|105.16|106.32|105.22|106.24|105.14|64
1647108600000|2022-03-12 18:10:00|106.25|105.15|106.32|105.22|106.35|105.25|106.15|105.05|79
1647108900000|2022-03-12 18:15:00|106.31|105.21|106.31|105.21|106.42|105.32|106.29|105.19|105
1647109200000|2022-03-12 18:20:00|106.3|105.2|106.23|105.13|106.3|105.2|106.13|105.03|108
1647109500000|2022-03-12 18:25:00|106.25|105.15|106.5|105.4|106.5|105.4|106.24|105.14|133
1647109800000|2022-03-12 18:30:00|106.51|105.41|106.71|105.61|106.73|105.63|106.43|105.33|166
1647110100000|2022-03-12 18:35:00|106.7|105.6|106.79|105.69|106.8|105.7|106.62|105.52|109
1647110400000|2022-03-12 18:40:00|106.78|105.68|106.45|105.35|106.79|105.69|106.44|105.34|145
1647110700000|2022-03-12 18:45:00|106.44|105.34|106.63|105.53|106.64|105.54|106.25|105.15|126
1647111000000|2022-03-12 18:50:00|106.64|105.54|106.7|105.6|106.7|105.6|106.53|105.43|116
1647111300000|2022-03-12 18:55:00|106.69|105.59|106.63|105.53|106.71|105.61|106.48|105.38|150
1647111600000|2022-03-12 19:00:00|106.62|105.52|106.12|105.02|106.62|105.52|106.12|105.02|186
1647111900000|2022-03-12 19:05:00|106.13|105.03|106.28|105.18|106.32|105.22|106.13|105.03|115
1647112200000|2022-03-12 19:10:00|106.27|105.17|106.31|105.21|106.41|105.31|106.18|105.08|95
1647112500000|2022-03-12 19:15:00|106.3|105.2|106.33|105.23|106.35|105.25|106.14|105.04|119
1647112800000|2022-03-12 19:20:00|106.34|105.24|106.26|105.16|106.35|105.25|106.23|105.13|149
1647113100000|2022-03-12 19:25:00|106.25|105.15|106.33|105.23|106.34|105.24|106.14|105.04|135
1647113400000|2022-03-12 19:30:00|106.34|105.24|106.22|105.12|106.34|105.24|106.14|105.04|130
1647113700000|2022-03-12 19:35:00|106.23|105.13|106.28|105.18|106.36|105.26|106.21|105.11|99
1647114000000|2022-03-12 19:40:00|106.27|105.17|106.37|105.27|106.43|105.33|106.25|105.15|121
1647114300000|2022-03-12 19:45:00|106.36|105.26|106.02|104.92|106.37|105.27|106.02|104.92|94
1647114600000|2022-03-12 19:50:00|106.03|104.93|106.06|104.96|106.11|105.01|106.01|104.91|96
1647114900000|2022-03-12 19:55:00|106.05|104.95|106.06|104.96|106.11|105.01|106.03|104.93|110
1647115200000|2022-03-12 20:00:00|106.07|104.97|106|104.9|106.14|105.04|105.92|104.82|131
1647115500000|2022-03-12 20:05:00|106.01|104.91|106.21|105.11|106.21|105.11|105.99|104.89|116
1647115800000|2022-03-12 20:10:00|106.22|105.12|106.2|105.1|106.24|105.14|106.15|105.05|74
1647116100000|2022-03-12 20:15:00|106.19|105.09|106.22|105.12|106.26|105.16|106.18|105.08|68
1647116400000|2022-03-12 20:20:00|106.23|105.13|106.36|105.26|106.36|105.26|106.22|105.12|149
1647116700000|2022-03-12 20:25:00|106.35|105.25|106.42|105.32|106.43|105.33|106.13|105.03|152
1647117000000|2022-03-12 20:30:00|106.41|105.31|106.35|105.25|106.46|105.36|106.26|105.16|118
1647117300000|2022-03-12 20:35:00|106.34|105.24|106.42|105.32|106.5|105.4|106.33|105.23|142
1647117600000|2022-03-12 20:40:00|106.41|105.31|106.42|105.32|106.45|105.35|106.35|105.25|119
1647117900000|2022-03-12 20:45:00|106.41|105.31|106.41|105.31|106.6|105.5|106.39|105.29|126
1647118200000|2022-03-12 20:50:00|106.42|105.32|106.4|105.3|106.51|105.41|106.28|105.18|94
1647118500000|2022-03-12 20:55:00|106.41|105.31|106.42|105.32|106.43|105.33|106.31|105.21|113
1647118800000|2022-03-12 21:00:00|106.43|105.33|106.52|105.42|106.55|105.45|106.35|105.25|90
1647119100000|2022-03-12 21:05:00|106.51|105.41|106.54|105.44|106.55|105.45|106.5|105.4|78
1647119400000|2022-03-12 21:10:00|106.53|105.43|106.51|105.41|106.54|105.44|106.46|105.36|104
1647119700000|2022-03-12 21:15:00|106.52|105.42|106.5|105.4|106.68|105.58|106.5|105.4|139
1647120000000|2022-03-12 21:20:00|106.51|105.41|106.53|105.43|106.61|105.51|106.5|105.4|84
1647120300000|2022-03-12 21:25:00|106.52|105.42|106.45|105.35|106.59|105.49|106.43|105.33|96
1647120600000|2022-03-12 21:30:00|106.44|105.34|106.53|105.43|106.53|105.43|106.42|105.32|63
1647120900000|2022-03-12 21:35:00|106.51|105.41|106.61|105.51|106.65|105.55|106.51|105.41|68
1647121200000|2022-03-12 21:40:00|106.6|105.5|106.66|105.56|106.67|105.57|106.56|105.46|74
1647121500000|2022-03-12 21:45:00|106.65|105.55|106.52|105.42|106.66|105.56|106.52|105.42|63
1647121800000|2022-03-12 21:50:00|106.51|105.41|106.44|105.34|106.6|105.5|106.43|105.33|100
1647122100000|2022-03-12 21:55:00|106.45|105.35|106.42|105.32|106.52|105.42|106.25|105.15|147
1647122400000|2022-03-12 22:00:00|106.41|105.31|106.42|105.32|106.45|105.35|106.33|105.23|125
1647122700000|2022-03-12 22:05:00|106.41|105.31|106.5|105.4|106.53|105.43|106.41|105.31|66
1647123000000|2022-03-12 22:10:00|106.51|105.41|106.33|105.23|106.53|105.43|106.33|105.23|51
1647123300000|2022-03-12 22:15:00|106.34|105.24|106.36|105.26|106.42|105.32|106.31|105.21|79
1647123600000|2022-03-12 22:20:00|106.37|105.27|106.38|105.28|106.43|105.33|106.36|105.26|79
1647123900000|2022-03-12 22:25:00|106.41|105.31|106.24|105.14|106.42|105.32|106.23|105.13|117
1647124200000|2022-03-12 22:30:00|106.23|105.13|106.24|105.14|106.24|105.14|106.21|105.11|80
1647124500000|2022-03-12 22:35:00|106.25|105.15|106.42|105.32|106.42|105.32|106.25|105.15|103
1647124800000|2022-03-12 22:40:00|106.45|105.35|106.68|105.58|106.68|105.58|106.45|105.35|107
1647125100000|2022-03-12 22:45:00|106.69|105.59|106.81|105.71|106.82|105.72|106.68|105.58|77
1647125400000|2022-03-12 22:50:00|106.82|105.72|106.79|105.69|106.9|105.8|106.79|105.69|119
1647125700000|2022-03-12 22:55:00|106.78|105.68|106.72|105.62|106.88|105.78|106.68|105.58|110
1647126000000|2022-03-12 23:00:00|106.73|105.63|106.99|105.89|106.99|105.89|106.72|105.62|125
1647126300000|2022-03-12 23:05:00|106.98|105.88|106.99|105.89|107.03|105.93|106.91|105.81|122
1647126600000|2022-03-12 23:10:00|107|105.9|107.05|105.95|107.11|106.01|107|105.9|86
1647126900000|2022-03-12 23:15:00|107.06|105.96|107.03|105.93|107.08|105.98|107.01|105.91|96
1647127200000|2022-03-12 23:20:00|107.04|105.94|107.13|106.03|107.13|106.03|107.03|105.93|130
1647127500000|2022-03-12 23:25:00|107.12|106.02|107.22|106.12|107.25|106.15|107.11|106.01|92
1647127800000|2022-03-12 23:30:00|107.23|106.13|107.1|106|107.23|106.13|107|105.9|113
1647128100000|2022-03-12 23:35:00|107.11|106.01|106.44|105.34|107.12|106.02|106.32|105.22|210
1647128400000|2022-03-12 23:40:00|106.45|105.35|106.37|105.27|106.57|105.47|106.35|105.25|88
1647128700000|2022-03-12 23:45:00|106.35|105.25|106.17|105.07|106.35|105.25|106.05|104.95|188
1647129000000|2022-03-12 23:50:00|106.18|105.08|106.3|105.2|106.36|105.26|106.18|105.08|106
1647129300000|2022-03-12 23:55:00|106.29|105.19|106.09|104.99|106.32|105.22|105.96|104.86|124
1647129600000|2022-03-13 00:00:00|106.08|104.98|106.11|105.01|106.21|105.11|105.74|104.64|263
1647129900000|2022-03-13 00:05:00|106.1|105|106.14|105.04|106.21|105.11|106.1|105|161
1647130200000|2022-03-13 00:10:00|106.15|105.05|106.43|105.33|106.53|105.43|106|104.9|196
1647130500000|2022-03-13 00:15:00|106.44|105.34|106.52|105.42|106.54|105.44|106.33|105.23|189
1647130800000|2022-03-13 00:20:00|106.53|105.43|106.51|105.41|106.56|105.46|106.43|105.33|102
1647131100000|2022-03-13 00:25:00|106.5|105.4|106.71|105.61|106.73|105.63|106.48|105.38|138
1647131400000|2022-03-13 00:30:00|106.73|105.63|106.44|105.34|106.78|105.68|106.42|105.32|201
1647131700000|2022-03-13 00:35:00|106.45|105.35|106.55|105.45|106.55|105.45|106.41|105.31|109
1647132000000|2022-03-13 00:40:00|106.54|105.44|106.61|105.51|106.61|105.51|106.51|105.41|93
1647132300000|2022-03-13 00:45:00|106.6|105.5|106.55|105.45|106.63|105.53|106.53|105.43|93
1647132600000|2022-03-13 00:50:00|106.56|105.46|106.69|105.59|106.7|105.6|106.54|105.44|136
1647132900000|2022-03-13 00:55:00|106.7|105.6|107.02|105.92|107.11|106.01|106.66|105.56|170
1647133200000|2022-03-13 01:00:00|107.03|105.93|106.95|105.85|107.11|106.01|106.92|105.82|107
1647133500000|2022-03-13 01:05:00|106.96|105.86|107.05|105.95|107.23|106.13|106.95|105.85|207
1647133800000|2022-03-13 01:10:00|107.04|105.94|107.35|106.25|107.39|106.29|107.04|105.94|167
1647134100000|2022-03-13 01:15:00|107.34|106.24|107.5|106.4|107.88|106.78|107.34|106.24|304
1647134400000|2022-03-13 01:20:00|107.51|106.41|107.5|106.4|107.6|106.5|107.34|106.24|174
1647134700000|2022-03-13 01:25:00|107.49|106.39|107.48|106.38|107.5|106.4|107.35|106.25|101
1647135000000|2022-03-13 01:30:00|107.49|106.39|107.38|106.28|107.49|106.39|107.29|106.19|196
1647135300000|2022-03-13 01:35:00|107.37|106.27|107.39|106.29|107.4|106.3|107.24|106.14|141
1647135600000|2022-03-13 01:40:00|107.38|106.28|107.5|106.4|107.53|106.43|107.37|106.27|103
1647135900000|2022-03-13 01:45:00|107.49|106.39|107.34|106.24|107.5|106.4|107.29|106.19|146
1647136200000|2022-03-13 01:50:00|107.35|106.25|107.35|106.25|107.4|106.3|107.25|106.15|117
1647136500000|2022-03-13 01:55:00|107.34|106.24|107.4|106.3|107.42|106.32|107.32|106.22|163
1647136800000|2022-03-13 02:00:00|107.39|106.29|107.72|106.62|107.89|106.79|107.33|106.23|208
1647137100000|2022-03-13 02:05:00|107.71|106.61|107.64|106.54|107.72|106.62|107.59|106.49|162
1647137400000|2022-03-13 02:10:00|107.65|106.55|107.61|106.51|107.67|106.57|107.56|106.46|103
1647137700000|2022-03-13 02:15:00|107.62|106.52|107.71|106.61|107.71|106.61|107.54|106.44|125
1647138000000|2022-03-13 02:20:00|107.7|106.6|107.81|106.71|107.84|106.74|107.68|106.58|131
1647138300000|2022-03-13 02:25:00|107.8|106.7|107.8|106.7|107.84|106.74|107.74|106.64|99
1647138600000|2022-03-13 02:30:00|107.81|106.71|107.78|106.68|107.82|106.72|107.73|106.63|91
1647138900000|2022-03-13 02:35:00|107.79|106.69|107.67|106.57|107.79|106.69|107.61|106.51|104
1647139200000|2022-03-13 02:40:00|107.68|106.58|107.71|106.61|107.71|106.61|107.62|106.52|102
1647139500000|2022-03-13 02:45:00|107.7|106.6|107.73|106.63|107.79|106.69|107.67|106.57|114
1647139800000|2022-03-13 02:50:00|107.72|106.62|107.64|106.54|107.73|106.63|107.62|106.52|169
1647140100000|2022-03-13 02:55:00|107.65|106.55|107.55|106.45|107.65|106.55|107.53|106.43|153
1647140400000|2022-03-13 03:00:00|107.58|106.48|107.39|106.29|107.74|106.64|107.23|106.13|144
1647140700000|2022-03-13 03:05:00|107.4|106.3|107.48|106.38|107.51|106.41|107.39|106.29|82
1647141000000|2022-03-13 03:10:00|107.49|106.39|107.42|106.32|107.54|106.44|107.42|106.32|106
1647141300000|2022-03-13 03:15:00|107.43|106.33|107.44|106.34|107.45|106.35|107.24|106.14|135
1647141600000|2022-03-13 03:20:00|107.43|106.33|107.43|106.33|107.5|106.4|107.42|106.32|111
1647141900000|2022-03-13 03:25:00|107.44|106.34|107.37|106.27|107.47|106.37|107.3|106.2|69
1647142200000|2022-03-13 03:30:00|107.38|106.28|107.36|106.26|107.4|106.3|107.29|106.19|78
1647142500000|2022-03-13 03:35:00|107.37|106.27|107.28|106.18|107.37|106.27|107.22|106.12|106
1647142800000|2022-03-13 03:40:00|107.29|106.19|107.3|106.2|107.32|106.22|107.27|106.17|88
1647143100000|2022-03-13 03:45:00|107.32|106.22|107.37|106.27|107.38|106.28|107.27|106.17|113
1647143400000|2022-03-13 03:50:00|107.36|106.26|107.31|106.21|107.43|106.33|107.3|106.2|111
1647143700000|2022-03-13 03:55:00|107.3|106.2|107.33|106.23|107.4|106.3|107.3|106.2|100
1647144000000|2022-03-13 04:00:00|107.34|106.24|107.38|106.28|107.42|106.32|107.34|106.24|76
1647144300000|2022-03-13 04:05:00|107.39|106.29|106.92|105.82|107.5|106.4|106.91|105.81|217
1647144600000|2022-03-13 04:10:00|106.93|105.83|106.93|105.83|107.01|105.91|106.92|105.82|117
1647144900000|2022-03-13 04:15:00|106.94|105.84|107.01|105.91|107.08|105.98|106.93|105.83|117
1647145200000|2022-03-13 04:20:00|107|105.9|106.92|105.82|107.03|105.93|106.88|105.78|109
1647145500000|2022-03-13 04:25:00|106.93|105.83|106.95|105.85|107.01|105.91|106.93|105.83|85
1647145800000|2022-03-13 04:30:00|106.94|105.84|106.76|105.66|106.95|105.85|106.76|105.66|101
1647146100000|2022-03-13 04:35:00|106.75|105.65|106.7|105.6|106.76|105.66|106.63|105.53|107
1647146400000|2022-03-13 04:40:00|106.69|105.59|106.78|105.68|106.8|105.7|106.69|105.59|87
1647146700000|2022-03-13 04:45:00|106.77|105.67|106.86|105.76|106.88|105.78|106.69|105.59|97
1647147000000|2022-03-13 04:50:00|106.85|105.75|106.68|105.58|106.87|105.77|106.63|105.53|72
1647147300000|2022-03-13 04:55:00|106.69|105.59|106.61|105.51|106.69|105.59|106.56|105.46|57
1647147600000|2022-03-13 05:00:00|106.62|105.52|106.69|105.59|106.71|105.61|106.61|105.51|269
1647147900000|2022-03-13 05:05:00|106.68|105.58|106.65|105.55|106.74|105.64|106.64|105.54|133
1647148200000|2022-03-13 05:10:00|106.64|105.54|106.52|105.42|106.68|105.58|106.52|105.42|122
1647148500000|2022-03-13 05:15:00|106.53|105.43|106.59|105.49|106.61|105.51|106.53|105.43|112
1647148800000|2022-03-13 05:20:00|106.6|105.5|106.66|105.56|106.68|105.58|106.6|105.5|81
1647149100000|2022-03-13 05:25:00|106.67|105.57|106.7|105.6|106.71|105.61|106.6|105.5|143
1647149400000|2022-03-13 05:30:00|106.69|105.59|106.58|105.48|106.7|105.6|106.57|105.47|119
1647149700000|2022-03-13 05:35:00|106.59|105.49|106.6|105.5|106.61|105.51|106.51|105.41|82
1647150000000|2022-03-13 05:40:00|106.59|105.49|106.58|105.48|106.61|105.51|106.52|105.42|76
1647150300000|2022-03-13 05:45:00|106.59|105.49|106.52|105.42|106.59|105.49|106.51|105.41|16
1647150600000|2022-03-13 05:50:00|106.51|105.41|106.62|105.52|106.66|105.56|106.51|105.41|57
1647150900000|2022-03-13 05:55:00|106.63|105.53|106.49|105.39|106.66|105.56|106.4|105.3|107
1647151200000|2022-03-13 06:00:00|106.48|105.38|106.36|105.26|106.49|105.39|106.33|105.23|175
1647151500000|2022-03-13 06:05:00|106.37|105.27|106.3|105.2|106.37|105.27|106.21|105.11|72
1647151800000|2022-03-13 06:10:00|106.31|105.21|106.46|105.36|106.47|105.37|106.31|105.21|118
1647152100000|2022-03-13 06:15:00|106.45|105.35|106.33|105.23|106.46|105.36|106.29|105.19|78
1647152400000|2022-03-13 06:20:00|106.32|105.22|106.32|105.22|106.35|105.25|106.29|105.19|74
1647152700000|2022-03-13 06:25:00|106.33|105.23|106.38|105.28|106.43|105.33|106.32|105.22|82
1647153000000|2022-03-13 06:30:00|106.39|105.29|106.52|105.42|106.52|105.42|106.39|105.29|86
1647153300000|2022-03-13 06:35:00|106.51|105.41|106.51|105.41|106.55|105.45|106.51|105.41|51
1647153600000|2022-03-13 06:40:00|106.5|105.4|106.45|105.35|106.52|105.42|106.43|105.33|89
1647153900000|2022-03-13 06:45:00|106.44|105.34|106.5|105.4|106.51|105.41|106.29|105.19|111
1647154200000|2022-03-13 06:50:00|106.49|105.39|106.59|105.49|106.6|105.5|106.49|105.39|68
1647154500000|2022-03-13 06:55:00|106.6|105.5|106.53|105.43|106.6|105.5|106.51|105.41|119
1647154800000|2022-03-13 07:00:00|106.52|105.42|106.56|105.46|106.58|105.48|106.46|105.36|111
1647155100000|2022-03-13 07:05:00|106.55|105.45|106.51|105.41|106.59|105.49|106.48|105.38|52
1647155400000|2022-03-13 07:10:00|106.5|105.4|106.47|105.37|106.57|105.47|106.39|105.29|105
1647155700000|2022-03-13 07:15:00|106.46|105.36|106.34|105.24|106.47|105.37|106.3|105.2|100
1647156000000|2022-03-13 07:20:00|106.33|105.23|106.51|105.41|106.51|105.41|106.33|105.23|93
1647156300000|2022-03-13 07:25:00|106.5|105.4|106.57|105.47|106.58|105.48|106.5|105.4|77
1647156600000|2022-03-13 07:30:00|106.58|105.48|106.53|105.43|106.61|105.51|106.53|105.43|51
1647156900000|2022-03-13 07:35:00|106.52|105.42|106.59|105.49|106.61|105.51|106.51|105.41|106
1647157200000|2022-03-13 07:40:00|106.6|105.5|106.59|105.49|106.68|105.58|106.58|105.48|82
1647157500000|2022-03-13 07:45:00|106.58|105.48|106.56|105.46|106.58|105.48|106.55|105.45|29
1647157800000|2022-03-13 07:50:00|106.55|105.45|106.49|105.39|106.56|105.46|106.45|105.35|55
1647158100000|2022-03-13 07:55:00|106.5|105.4|106.5|105.4|106.57|105.47|106.46|105.36|190
1647158400000|2022-03-13 08:00:00|106.51|105.41|106.62|105.52|106.64|105.54|106.5|105.4|118
1647158700000|2022-03-13 08:05:00|106.66|105.56|106.51|105.41|106.71|105.61|106.49|105.39|116
1647159000000|2022-03-13 08:10:00|106.5|105.4|106.42|105.32|106.51|105.41|106.4|105.3|81
1647159300000|2022-03-13 08:15:00|106.43|105.33|106.48|105.38|106.6|105.5|106.42|105.32|130
1647159600000|2022-03-13 08:20:00|106.47|105.37|106.42|105.32|106.52|105.42|106.41|105.31|95
1647159900000|2022-03-13 08:25:00|106.43|105.33|106.46|105.36|106.51|105.41|106.42|105.32|104
1647160200000|2022-03-13 08:30:00|106.45|105.35|106.69|105.59|106.72|105.62|106.45|105.35|149
1647160500000|2022-03-13 08:35:00|106.68|105.58|106.55|105.45|106.68|105.58|106.54|105.44|50
1647160800000|2022-03-13 08:40:00|106.54|105.44|106.44|105.34|106.54|105.44|106.42|105.32|72
1647161100000|2022-03-13 08:45:00|106.43|105.33|106.59|105.49|106.59|105.49|106.43|105.33|112
1647161400000|2022-03-13 08:50:00|106.6|105.5|106.5|105.4|106.6|105.5|106.46|105.36|102
1647161700000|2022-03-13 08:55:00|106.51|105.41|106.61|105.51|106.62|105.52|106.51|105.41|103
1647162000000|2022-03-13 09:00:00|106.6|105.5|106.52|105.42|106.62|105.52|106.5|105.4|98
1647162300000|2022-03-13 09:05:00|106.51|105.41|106.49|105.39|106.59|105.49|106.43|105.33|150
1647162600000|2022-03-13 09:10:00|106.48|105.38|106.65|105.55|106.65|105.55|106.42|105.32|113
1647162900000|2022-03-13 09:15:00|106.64|105.54|106.61|105.51|106.65|105.55|106.58|105.48|82
1647163200000|2022-03-13 09:20:00|106.6|105.5|106.52|105.42|106.6|105.5|106.45|105.35|97
1647163500000|2022-03-13 09:25:00|106.53|105.43|106.61|105.51|106.7|105.6|106.51|105.41|112
1647163800000|2022-03-13 09:30:00|106.62|105.52|106.61|105.51|106.63|105.53|106.57|105.47|136
1647164100000|2022-03-13 09:35:00|106.6|105.5|106.6|105.5|106.62|105.52|106.57|105.47|120
1647164400000|2022-03-13 09:40:00|106.59|105.49|106.32|105.22|106.61|105.51|106.31|105.21|95
1647164700000|2022-03-13 09:45:00|106.31|105.21|106.34|105.24|106.52|105.42|106.31|105.21|147
1647165000000|2022-03-13 09:50:00|106.35|105.25|106.52|105.42|106.58|105.48|106.34|105.24|92
1647165300000|2022-03-13 09:55:00|106.53|105.43|106.63|105.53|106.63|105.53|106.32|105.22|152
1647165600000|2022-03-13 10:00:00|106.62|105.52|106.72|105.62|106.73|105.63|106.58|105.48|152
1647165900000|2022-03-13 10:05:00|106.73|105.63|106.69|105.59|106.74|105.64|106.63|105.53|134
1647166200000|2022-03-13 10:10:00|106.68|105.58|106.62|105.52|106.72|105.62|106.59|105.49|193
1647166500000|2022-03-13 10:15:00|106.61|105.51|106.52|105.42|106.63|105.53|106.43|105.33|132
1647166800000|2022-03-13 10:20:00|106.53|105.43|106.44|105.34|106.59|105.49|106.43|105.33|91
1647167100000|2022-03-13 10:25:00|106.45|105.35|106.53|105.43|106.53|105.43|106.42|105.32|115
1647167400000|2022-03-13 10:30:00|106.52|105.42|106.54|105.44|106.68|105.58|106.51|105.41|104
1647167700000|2022-03-13 10:35:00|106.53|105.43|106.51|105.41|106.56|105.46|106.51|105.41|68
1647168000000|2022-03-13 10:40:00|106.5|105.4|106.49|105.39|106.51|105.41|106.43|105.33|106
1647168300000|2022-03-13 10:45:00|106.5|105.4|106.52|105.42|106.53|105.43|106.33|105.23|117
1647168600000|2022-03-13 10:50:00|106.53|105.43|106.55|105.45|106.65|105.55|106.5|105.4|93
1647168900000|2022-03-13 10:55:00|106.56|105.46|106.6|105.5|106.62|105.52|106.55|105.45|118
1647169200000|2022-03-13 11:00:00|106.61|105.51|106.66|105.56|106.72|105.62|106.6|105.5|99
1647169500000|2022-03-13 11:05:00|106.65|105.55|106.62|105.52|106.66|105.56|106.59|105.49|50
1647169800000|2022-03-13 11:10:00|106.63|105.53|106.65|105.55|106.65|105.55|106.62|105.52|59
1647170100000|2022-03-13 11:15:00|106.66|105.56|106.55|105.45|106.76|105.66|106.54|105.44|116
1647170400000|2022-03-13 11:20:00|106.54|105.44|106.44|105.34|106.55|105.45|106.35|105.25|127
1647170700000|2022-03-13 11:25:00|106.43|105.33|106.44|105.34|106.46|105.36|106.41|105.31|81
1647171000000|2022-03-13 11:30:00|106.45|105.35|106.12|105.02|106.45|105.35|106.04|104.94|170
1647171300000|2022-03-13 11:35:00|106.13|105.03|106.09|104.99|106.15|105.05|106.04|104.94|120
1647171600000|2022-03-13 11:40:00|106.1|105|105.94|104.84|106.12|105.02|105.81|104.71|228
1647171900000|2022-03-13 11:45:00|105.93|104.83|105.94|104.84|106.02|104.92|105.93|104.83|146
1647172200000|2022-03-13 11:50:00|105.93|104.83|105.91|104.81|106.02|104.92|105.7|104.6|210
1647172500000|2022-03-13 11:55:00|105.9|104.8|105.92|104.82|105.96|104.86|105.89|104.79|80
1647172800000|2022-03-13 12:00:00|105.93|104.83|105.84|104.74|105.93|104.83|105.75|104.65|152
1647173100000|2022-03-13 12:05:00|105.83|104.73|105.71|104.61|105.84|104.74|105.42|104.32|201
1647173400000|2022-03-13 12:10:00|105.72|104.62|105.76|104.66|105.8|104.7|105.65|104.55|73
1647173700000|2022-03-13 12:15:00|105.75|104.65|105.39|104.29|105.76|104.66|105.26|104.16|166
1647174000000|2022-03-13 12:20:00|105.38|104.28|104.64|103.54|105.49|104.39|104.62|103.52|297
1647174300000|2022-03-13 12:25:00|104.62|103.52|104.47|103.37|104.63|103.53|104.29|103.19|389
1647174600000|2022-03-13 12:30:00|104.48|103.38|104.43|103.33|104.48|103.38|104.26|103.16|199
1647174900000|2022-03-13 12:35:00|104.44|103.34|104.34|103.24|104.47|103.37|104.33|103.23|108
1647175200000|2022-03-13 12:40:00|104.35|103.25|104.46|103.36|104.62|103.52|104.16|103.06|280
1647175500000|2022-03-13 12:45:00|104.45|103.35|104.42|103.32|104.54|103.44|104.18|103.08|160
1647175800000|2022-03-13 12:50:00|104.43|103.33|104.3|103.2|104.43|103.33|104.25|103.15|135
1647176100000|2022-03-13 12:55:00|104.29|103.19|104.32|103.22|104.42|103.32|104.29|103.19|106
1647176400000|2022-03-13 13:00:00|104.31|103.21|104.26|103.16|104.32|103.22|104.2|103.1|103
1647176700000|2022-03-13 13:05:00|104.25|103.15|104.61|103.51|104.81|103.71|104.25|103.15|316
1647177000000|2022-03-13 13:10:00|104.62|103.52|104.43|103.33|104.92|103.82|104.42|103.32|265
1647177300000|2022-03-13 13:15:00|104.44|103.34|104.55|103.45|104.7|103.6|104.35|103.25|157
1647177600000|2022-03-13 13:20:00|104.56|103.46|105.02|103.92|105.03|103.93|104.5|103.4|180
1647177900000|2022-03-13 13:25:00|105.01|103.91|104.75|103.65|105.02|103.92|104.72|103.62|145
1647178200000|2022-03-13 13:30:00|104.74|103.64|105.05|103.95|105.11|104.01|104.72|103.62|158
1647178500000|2022-03-13 13:35:00|105.04|103.94|104.91|103.81|105.04|103.94|104.84|103.74|150
1647178800000|2022-03-13 13:40:00|104.9|103.8|104.73|103.63|104.92|103.82|104.71|103.61|116
1647179100000|2022-03-13 13:45:00|104.74|103.64|104.57|103.47|104.76|103.66|104.43|103.33|189
1647179400000|2022-03-13 13:50:00|104.59|103.49|104.49|103.39|104.71|103.61|104.46|103.36|132
1647179700000|2022-03-13 13:55:00|104.48|103.38|104.64|103.54|104.74|103.64|104.44|103.34|157
1647180000000|2022-03-13 14:00:00|104.65|103.55|104.62|103.52|104.74|103.64|104.59|103.49|160
1647180300000|2022-03-13 14:05:00|104.63|103.53|104.71|103.61|104.71|103.61|104.57|103.47|121
1647180600000|2022-03-13 14:10:00|104.7|103.6|104.79|103.69|104.82|103.72|104.69|103.59|125
1647180900000|2022-03-13 14:15:00|104.8|103.7|105.01|103.91|105.02|103.92|104.78|103.68|133
1647181200000|2022-03-13 14:20:00|105|103.9|105.13|104.03|105.15|104.05|104.98|103.88|193
1647181500000|2022-03-13 14:25:00|105.12|104.02|105.12|104.02|105.21|104.11|105.1|104|178
1647181800000|2022-03-13 14:30:00|105.11|104.01|104.82|103.72|105.11|104.01|104.81|103.71|135
1647182100000|2022-03-13 14:35:00|104.83|103.73|104.96|103.86|105.12|104.02|104.83|103.73|144
1647182400000|2022-03-13 14:40:00|104.95|103.85|105.12|104.02|105.13|104.03|104.94|103.84|108
1647182700000|2022-03-13 14:45:00|105.11|104.01|104.99|103.89|105.21|104.11|104.96|103.86|130
1647183000000|2022-03-13 14:50:00|105|103.9|105.05|103.95|105.12|104.02|104.95|103.85|173
1647183300000|2022-03-13 14:55:00|105.04|103.94|105.11|104.01|105.22|104.12|105.03|103.93|114
1647183600000|2022-03-13 15:00:00|105.12|104.02|105.62|104.52|105.71|104.61|105.11|104.01|243
1647183900000|2022-03-13 15:05:00|105.63|104.53|105.65|104.55|105.67|104.57|105.51|104.41|164
1647184200000|2022-03-13 15:10:00|105.64|104.54|105.63|104.53|105.72|104.62|105.61|104.51|180
1647184500000|2022-03-13 15:15:00|105.64|104.54|105.66|104.56|105.72|104.62|105.52|104.42|110
1647184800000|2022-03-13 15:20:00|105.65|104.55|105.72|104.62|105.74|104.64|105.59|104.49|152
1647185100000|2022-03-13 15:25:00|105.71|104.61|105.71|104.61|105.72|104.62|105.54|104.44|126
1647185400000|2022-03-13 15:30:00|105.7|104.6|105.73|104.63|105.74|104.64|105.63|104.53|115
1647185700000|2022-03-13 15:35:00|105.72|104.62|105.7|104.6|105.78|104.68|105.64|104.54|115
1647186000000|2022-03-13 15:40:00|105.69|104.59|105.73|104.63|105.78|104.68|105.68|104.58|119
1647186300000|2022-03-13 15:45:00|105.72|104.62|105.69|104.59|105.73|104.63|105.63|104.53|100
1647186600000|2022-03-13 15:50:00|105.7|104.6|105.71|104.61|105.72|104.62|105.62|104.52|95
1647186900000|2022-03-13 15:55:00|105.72|104.62|105.72|104.62|105.92|104.82|105.62|104.52|163
1647187200000|2022-03-13 16:00:00|105.71|104.61|105.81|104.71|105.82|104.72|105.58|104.48|118
1647187500000|2022-03-13 16:05:00|105.82|104.72|105.9|104.8|105.91|104.81|105.72|104.62|116
1647187800000|2022-03-13 16:10:00|105.89|104.79|105.81|104.71|105.91|104.81|105.81|104.71|123
1647188100000|2022-03-13 16:15:00|105.82|104.72|105.43|104.33|105.89|104.79|105.43|104.33|176
1647188400000|2022-03-13 16:20:00|105.45|104.35|105.72|104.62|105.73|104.63|105.45|104.35|129
1647188700000|2022-03-13 16:25:00|105.71|104.61|105.71|104.61|105.72|104.62|105.61|104.51|75
1647189000000|2022-03-13 16:30:00|105.7|104.6|105.66|104.56|105.71|104.61|105.6|104.5|91
1647189300000|2022-03-13 16:35:00|105.67|104.57|105.7|104.6|105.72|104.62|105.64|104.54|96
1647189600000|2022-03-13 16:40:00|105.69|104.59|105.72|104.62|105.73|104.63|105.55|104.45|110
1647189900000|2022-03-13 16:45:00|105.73|104.63|105.74|104.64|105.81|104.71|105.73|104.63|64
1647190200000|2022-03-13 16:50:00|105.73|104.63|105.68|104.58|105.74|104.64|105.64|104.54|87
1647190500000|2022-03-13 16:55:00|105.67|104.57|105.6|104.5|105.67|104.57|105.52|104.42|130
1647190800000|2022-03-13 17:00:00|105.59|104.49|105.67|104.57|105.72|104.62|105.54|104.44|132
1647191100000|2022-03-13 17:05:00|105.66|104.56|105.72|104.62|105.74|104.64|105.61|104.51|94
1647191400000|2022-03-13 17:10:00|105.71|104.61|105.71|104.61|105.78|104.68|105.64|104.54|125
1647191700000|2022-03-13 17:15:00|105.7|104.6|105.95|104.85|105.96|104.86|105.7|104.6|133
1647192000000|2022-03-13 17:20:00|105.96|104.86|105.98|104.88|106.02|104.92|105.84|104.74|118
1647192300000|2022-03-13 17:25:00|105.97|104.87|105.92|104.82|105.97|104.87|105.84|104.74|108
1647192600000|2022-03-13 17:30:00|105.93|104.83|105.98|104.88|105.99|104.89|105.85|104.75|120
1647192900000|2022-03-13 17:35:00|105.99|104.89|106.07|104.97|106.09|104.99|105.91|104.81|106
1647193200000|2022-03-13 17:40:00|106.08|104.98|105.92|104.82|106.08|104.98|105.91|104.81|137
1647193500000|2022-03-13 17:45:00|105.93|104.83|105.83|104.73|105.95|104.85|105.78|104.68|149
1647193800000|2022-03-13 17:50:00|105.84|104.74|105.91|104.81|105.94|104.84|105.82|104.72|116
1647194100000|2022-03-13 17:55:00|105.9|104.8|105.87|104.77|105.95|104.85|105.87|104.77|87
1647194400000|2022-03-13 18:00:00|105.88|104.78|105.94|104.84|105.95|104.85|105.83|104.73|123
1647194700000|2022-03-13 18:05:00|105.93|104.83|105.99|104.89|106.05|104.95|105.92|104.82|99
1647195000000|2022-03-13 18:10:00|106|104.9|106.01|104.91|106.08|104.98|105.9|104.8|110
1647195300000|2022-03-13 18:15:00|106|104.9|105.97|104.87|106.01|104.91|105.94|104.84|100
1647195600000|2022-03-13 18:20:00|105.98|104.88|106.12|105.02|106.15|105.05|105.96|104.86|78
1647195900000|2022-03-13 18:25:00|106.13|105.03|106.04|104.94|106.14|105.04|106.01|104.91|78
1647196200000|2022-03-13 18:30:00|106.05|104.95|106.2|105.1|106.2|105.1|106|104.9|101
1647196500000|2022-03-13 18:35:00|106.19|105.09|106.14|105.04|106.22|105.12|106.1|105|92
1647196800000|2022-03-13 18:40:00|106.15|105.05|106.17|105.07|106.2|105.1|106.12|105.02|52
1647197100000|2022-03-13 18:45:00|106.18|105.08|106.28|105.18|106.3|105.2|106.17|105.07|95
1647197400000|2022-03-13 18:50:00|106.29|105.19|106.32|105.22|106.33|105.23|106.28|105.18|78
1647197700000|2022-03-13 18:55:00|106.31|105.21|106.26|105.16|106.33|105.23|106.25|105.15|92
1647198000000|2022-03-13 19:00:00|106.25|105.15|106.31|105.21|106.39|105.29|106.25|105.15|128
1647198300000|2022-03-13 19:05:00|106.3|105.2|106.3|105.2|106.31|105.21|106.24|105.14|109
1647198600000|2022-03-13 19:10:00|106.31|105.21|106.21|105.11|106.31|105.21|106.16|105.06|93
1647198900000|2022-03-13 19:15:00|106.22|105.12|106.38|105.28|106.41|105.31|106.2|105.1|148
1647199200000|2022-03-13 19:20:00|106.39|105.29|106.2|105.1|106.39|105.29|106.2|105.1|103
1647199500000|2022-03-13 19:25:00|106.21|105.11|106.19|105.09|106.22|105.12|106.04|104.94|131
1647199800000|2022-03-13 19:30:00|106.2|105.1|106.15|105.05|106.2|105.1|106.12|105.02|97
1647200100000|2022-03-13 19:35:00|106.16|105.06|106|104.9|106.2|105.1|105.92|104.82|136
1647200400000|2022-03-13 19:40:00|106.01|104.91|105.99|104.89|106.03|104.93|105.82|104.72|120
1647200700000|2022-03-13 19:45:00|105.98|104.88|105.99|104.89|106.01|104.91|105.89|104.79|69
1647201000000|2022-03-13 19:50:00|106|104.9|106.02|104.92|106.05|104.95|105.94|104.84|100
1647201300000|2022-03-13 19:55:00|106.01|104.91|105.82|104.72|106.01|104.91|105.74|104.64|124
1647201600000|2022-03-13 20:00:00|105.81|104.71|105.19|104.09|105.82|104.72|105.13|104.03|232
1647201900000|2022-03-13 20:05:00|105.18|104.08|105.1|104|105.34|104.24|105.02|103.92|193
1647202200000|2022-03-13 20:10:00|105.11|104.01|104.74|103.64|105.13|104.03|104.6|103.5|192
1647202500000|2022-03-13 20:15:00|104.73|103.63|104.54|103.44|104.92|103.82|104.52|103.42|168
1647202800000|2022-03-13 20:20:00|104.53|103.43|104.73|103.63|104.8|103.7|104.27|103.17|265
1647203100000|2022-03-13 20:25:00|104.74|103.64|105.2|103.1|105.32|103.7|104.73|102.98|149
1647203400000|2022-03-13 20:30:00|105.19|103.09|105.2|103.1|105.22|103.12|105.12|103.02|90
1647203700000|2022-03-13 20:35:00|105.19|103.09|105.45|103.35|105.45|103.35|105.18|103.08|98
1647204000000|2022-03-13 20:40:00|105.44|103.34|105.44|103.34|105.49|103.39|105.35|103.25|102
1647204300000|2022-03-13 20:45:00|105.43|103.33|105.5|103.4|105.51|103.41|105.4|103.3|70
1647204600000|2022-03-13 20:50:00|105.49|103.39|105.31|103.21|105.5|103.4|105.3|103.2|108
1647204900000|2022-03-13 20:55:00|105.32|103.22|105.34|103.24|105.35|103.25|105.21|103.11|111
1647205200000|2022-03-13 21:00:00|105.33|103.23|105.35|103.25|105.35|103.25|105.24|103.14|151
1647205500000|2022-03-13 21:05:00|105.36|103.26|105.67|103.57|105.69|103.59|105.36|103.26|110
1647205800000|2022-03-13 21:10:00|105.69|103.59|105.81|103.71|105.87|103.77|105.68|103.58|120
1647206100000|2022-03-13 21:15:00|105.8|103.7|105.76|103.66|105.82|103.72|105.72|103.62|46
1647206400000|2022-03-13 21:20:00|105.8|103.7|105.59|103.49|105.82|103.72|105.54|103.44|125
1647206700000|2022-03-13 21:25:00|105.6|103.5|105.7|103.6|105.71|103.61|105.53|103.43|77
1647207000000|2022-03-13 21:30:00|105.69|103.59|105.61|103.51|105.7|103.6|105.57|103.47|91
1647207300000|2022-03-13 21:35:00|105.6|103.5|105.65|103.55|105.66|103.56|105.6|103.5|52
1647207600000|2022-03-13 21:40:00|105.64|103.54|105.54|103.44|105.65|103.55|105.52|103.42|64
1647207900000|2022-03-13 21:45:00|105.53|103.43|105.46|103.36|105.56|103.46|105.43|103.33|58
1647208200000|2022-03-13 21:50:00|105.47|103.37|105.54|103.44|105.66|103.56|105.47|103.37|134
1647208500000|2022-03-13 21:55:00|105.55|103.45|105.58|103.48|105.62|103.52|105.51|103.41|93
1647208800000|2022-03-13 22:00:00|105.59|103.49|105.75|103.65|105.76|103.66|105.58|103.48|161
1647209100000|2022-03-13 22:05:00|105.76|103.66|105.71|103.61|105.83|103.73|105.63|103.53|248
1647209400000|2022-03-13 22:10:00|105.72|103.62|105.23|104.13|105.74|104.21|105.17|103.61|237
1647209700000|2022-03-13 22:15:00|105.26|104.16|104.83|103.73|105.26|104.16|104.79|103.69|325
1647210000000|2022-03-13 22:20:00|104.84|103.74|105|103.9|105|103.9|104.81|103.71|197
1647210300000|2022-03-13 22:25:00|104.99|103.89|105.1|104|105.11|104.01|104.92|103.82|208
1647210600000|2022-03-13 22:30:00|105.11|104.01|105.35|104.25|105.47|104.37|105.02|103.92|245
1647210900000|2022-03-13 22:35:00|105.36|104.26|105.11|104.01|105.4|104.3|105.06|103.96|215
1647211200000|2022-03-13 22:40:00|105.12|104.02|104.98|103.88|105.21|104.11|104.91|103.81|190
1647211500000|2022-03-13 22:45:00|104.99|103.89|103.12|102.02|105.09|103.99|103.12|102.02|369
1647211800000|2022-03-13 22:50:00|103.11|102.01|102.72|101.62|103.12|102.02|101.63|100.53|796
1647212100000|2022-03-13 22:55:00|102.71|101.61|102.65|101.55|103.01|101.91|102.2|101.1|577
1647212400000|2022-03-13 23:00:00|102.64|101.54|102.48|101.38|102.64|101.54|101.97|100.87|616
1647212700000|2022-03-13 23:05:00|102.47|101.37|102.1|101|102.7|101.6|102.05|100.95|596
1647213000000|2022-03-13 23:10:00|102.11|101.01|102.33|101.23|102.42|101.32|102.02|100.92|404
1647213300000|2022-03-13 23:15:00|102.32|101.22|102.32|101.22|102.54|101.44|102.28|101.18|402
1647213600000|2022-03-13 23:20:00|102.27|101.17|102.45|101.35|102.63|101.53|102.27|101.17|420
1647213900000|2022-03-13 23:25:00|102.46|101.36|102.44|101.34|102.69|101.59|102.4|101.3|310
1647214200000|2022-03-13 23:30:00|102.43|101.33|102.23|101.13|102.54|101.44|102.22|101.12|336
1647214500000|2022-03-13 23:35:00|102.24|101.14|102.19|101.09|102.34|101.24|102.12|101.02|363
1647214800000|2022-03-13 23:40:00|102.21|101.11|102.05|100.95|102.23|101.13|101.94|100.84|335
1647215100000|2022-03-13 23:45:00|102.09|100.99|102.32|101.22|102.35|101.25|102|100.9|410
1647215400000|2022-03-13 23:50:00|102.34|101.24|102.38|101.28|102.42|101.32|102.2|101.1|348
1647215700000|2022-03-13 23:55:00|102.36|101.26|102.24|101.14|102.49|101.39|102.14|101.04|390
1647216000000|2022-03-14 00:00:00|102.23|101.13|102.14|101.04|102.24|101.14|101.73|100.63|433
1647216300000|2022-03-14 00:05:00|102.13|101.03|101.84|100.74|102.23|101.13|101.69|100.59|417
1647216600000|2022-03-14 00:10:00|101.83|100.73|101.61|100.51|101.91|100.81|101.42|100.32|490
1647216900000|2022-03-14 00:15:00|101.62|100.52|102.33|101.23|102.49|101.39|101.59|100.49|483
1647217200000|2022-03-14 00:20:00|102.34|101.24|102.25|101.15|102.41|101.31|102.16|101.06|281
1647217500000|2022-03-14 00:25:00|102.24|101.14|102.07|100.97|102.3|101.2|102.01|100.91|256
1647217800000|2022-03-14 00:30:00|102.08|100.98|102.14|101.04|102.27|101.17|102.05|100.95|324
1647218100000|2022-03-14 00:35:00|102.13|101.03|101.94|100.84|102.15|101.05|101.71|100.61|270
1647218400000|2022-03-14 00:40:00|101.91|100.81|101.82|100.72|101.93|100.83|101.74|100.64|265
1647218700000|2022-03-14 00:45:00|101.81|100.71|101.97|100.87|102.1|101|101.79|100.69|325
1647219000000|2022-03-14 00:50:00|101.99|100.89|101.97|100.87|102.04|100.94|101.82|100.72|341
1647219300000|2022-03-14 00:55:00|101.98|100.88|102.16|101.06|102.2|101.1|101.96|100.86|344
1647219600000|2022-03-14 01:00:00|102.13|101.03|103.08|101.98|103.2|102.1|102.13|101.03|558
1647219900000|2022-03-14 01:05:00|103.09|101.99|103.23|102.13|103.39|102.29|102.93|101.83|418
1647220200000|2022-03-14 01:10:00|103.24|102.14|102.92|101.82|103.24|102.14|102.84|101.74|357
1647220500000|2022-03-14 01:15:00|102.93|101.83|102.74|101.64|102.93|101.83|102.69|101.59|330
1647220800000|2022-03-14 01:20:00|102.75|101.65|102.42|101.32|102.77|101.67|102.38|101.28|328
1647221100000|2022-03-14 01:25:00|102.41|101.31|102.42|101.32|102.5|101.4|102.29|101.19|310
1647221400000|2022-03-14 01:30:00|102.41|101.31|102.35|101.25|102.49|101.39|102.3|101.2|290
1647221700000|2022-03-14 01:35:00|102.34|101.24|102.2|101.1|102.4|101.3|102.14|101.04|226
1647222000000|2022-03-14 01:40:00|102.19|101.09|102.18|101.08|102.21|101.11|102.03|100.93|314
1647222300000|2022-03-14 01:45:00|102.17|101.07|102.19|101.09|102.3|101.2|102.13|101.03|288
1647222600000|2022-03-14 01:50:00|102.2|101.1|102.28|101.18|102.45|101.35|102.19|101.09|278
1647222900000|2022-03-14 01:55:00|102.29|101.19|102.34|101.24|102.48|101.38|102.27|101.17|234
1647223200000|2022-03-14 02:00:00|102.35|101.25|102.21|101.11|102.35|101.25|102.04|100.94|258
1647223500000|2022-03-14 02:05:00|102.2|101.1|102.09|100.99|102.21|101.11|102.05|100.95|198
1647223800000|2022-03-14 02:10:00|102.08|100.98|102.14|101.04|102.31|101.21|102.07|100.97|294
1647224100000|2022-03-14 02:15:00|102.16|101.06|102.24|101.14|102.24|101.14|102.07|100.97|244
1647224400000|2022-03-14 02:20:00|102.23|101.13|102.36|101.26|102.37|101.27|102.13|101.03|167
1647224700000|2022-03-14 02:25:00|102.35|101.25|102.32|101.22|102.43|101.33|102.22|101.12|253
1647225000000|2022-03-14 02:30:00|102.33|101.23|102.29|101.19|102.38|101.28|102.27|101.17|234
1647225300000|2022-03-14 02:35:00|102.3|101.2|102.22|101.12|102.39|101.29|102.18|101.08|213
1647225600000|2022-03-14 02:40:00|102.21|101.11|102.18|101.08|102.23|101.13|102.18|101.08|176
1647225900000|2022-03-14 02:45:00|102.17|101.07|102.05|100.95|102.22|101.12|102.03|100.93|223
1647226200000|2022-03-14 02:50:00|102.04|100.94|102.09|100.99|102.14|101.04|102.04|100.94|161
1647226500000|2022-03-14 02:55:00|102.1|101|102.1|101|102.19|101.09|102.03|100.93|189
1647226800000|2022-03-14 03:00:00|102.09|100.99|102.12|101.02|102.13|101.03|101.93|100.83|198
1647227100000|2022-03-14 03:05:00|102.11|101.01|102.01|100.91|102.12|101.02|101.94|100.84|176
1647227400000|2022-03-14 03:10:00|102.02|100.92|102.11|101.01|102.14|101.04|102.01|100.91|177
1647227700000|2022-03-14 03:15:00|102.1|101|102.12|101.02|102.23|101.13|102.03|100.93|178
1647228000000|2022-03-14 03:20:00|102.11|101.01|102.25|101.15|102.32|101.22|102.11|101.01|208
1647228300000|2022-03-14 03:25:00|102.26|101.16|102.31|101.21|102.34|101.24|102.25|101.15|168
1647228600000|2022-03-14 03:30:00|102.3|101.2|102.5|101.4|102.5|101.4|102.3|101.2|215
1647228900000|2022-03-14 03:35:00|102.49|101.39|102.4|101.3|102.5|101.4|102.36|101.26|212
1647229200000|2022-03-14 03:40:00|102.42|101.32|102.49|101.39|102.53|101.43|102.39|101.29|200
1647229500000|2022-03-14 03:45:00|102.48|101.38|102.37|101.27|102.49|101.39|102.32|101.22|229
1647229800000|2022-03-14 03:50:00|102.4|101.3|102.49|101.39|102.51|101.41|102.34|101.24|198
1647230100000|2022-03-14 03:55:00|102.5|101.4|102.54|101.44|102.63|101.53|102.47|101.37|158
1647230400000|2022-03-14 04:00:00|102.53|101.43|102.71|101.61|102.73|101.63|102.5|101.4|221
1647230700000|2022-03-14 04:05:00|102.72|101.62|102.84|101.74|102.86|101.76|102.69|101.59|230
1647231000000|2022-03-14 04:10:00|102.83|101.73|104.22|103.12|104.49|103.39|102.82|101.72|568
1647231300000|2022-03-14 04:15:00|104.23|103.13|105.01|103.91|105.25|104.15|104.22|103.12|667
1647231600000|2022-03-14 04:20:00|105|103.9|104.69|103.59|105.12|104.02|104.59|103.49|432
1647231900000|2022-03-14 04:25:00|104.68|103.58|104.29|103.19|104.8|103.7|104.29|103.19|341
1647232200000|2022-03-14 04:30:00|104.3|103.2|104.42|103.32|104.52|103.42|104.03|102.93|421
1647232500000|2022-03-14 04:35:00|104.43|103.33|104.25|103.15|104.51|103.41|104.12|103.02|330
1647232800000|2022-03-14 04:40:00|104.26|103.16|104.04|102.94|104.31|103.21|104|102.9|257
1647233100000|2022-03-14 04:45:00|104.03|102.93|103.96|102.86|104.04|102.94|103.93|102.83|234
1647233400000|2022-03-14 04:50:00|103.98|102.88|103.9|102.8|104.1|103|103.83|102.73|263
1647233700000|2022-03-14 04:55:00|103.89|102.79|104.02|102.92|104.09|102.99|103.86|102.76|261
1647234000000|2022-03-14 05:00:00|104.03|102.93|103.78|102.68|104.12|103.02|103.75|102.65|330
1647234300000|2022-03-14 05:05:00|103.77|102.67|104.02|102.92|104.03|102.93|103.77|102.67|225
1647234600000|2022-03-14 05:10:00|104.03|102.93|104.11|103.01|104.2|103.1|104|102.9|264
1647234900000|2022-03-14 05:15:00|104.12|103.02|103.91|102.81|104.16|103.06|103.85|102.75|225
1647235200000|2022-03-14 05:20:00|103.92|102.82|103.94|102.84|104.01|102.91|103.84|102.74|228
1647235500000|2022-03-14 05:25:00|103.93|102.83|103.79|102.69|103.95|102.85|103.75|102.65|250
1647235800000|2022-03-14 05:30:00|103.78|102.68|103.7|102.6|103.87|102.77|103.65|102.55|246
1647236100000|2022-03-14 05:35:00|103.71|102.61|103.66|102.56|103.73|102.63|103.61|102.51|207
1647236400000|2022-03-14 05:40:00|103.65|102.55|103.56|102.46|103.67|102.57|103.55|102.45|209
1647236700000|2022-03-14 05:45:00|103.57|102.47|103.59|102.49|103.73|102.63|103.56|102.46|251
1647237000000|2022-03-14 05:50:00|103.6|102.5|103.64|102.54|103.73|102.63|103.6|102.5|171
1647237300000|2022-03-14 05:55:00|103.65|102.55|103.58|102.48|103.67|102.57|103.57|102.47|161
1647237600000|2022-03-14 06:00:00|103.56|102.46|103.71|102.61|103.78|102.68|103.55|102.45|196
1647237900000|2022-03-14 06:05:00|103.72|102.62|103.71|102.61|103.77|102.67|103.6|102.5|127
1647238200000|2022-03-14 06:10:00|103.7|102.6|103.63|102.53|103.73|102.63|103.62|102.52|141
1647238500000|2022-03-14 06:15:00|103.58|102.48|103.71|102.61|103.71|102.61|103.51|102.41|145
1647238800000|2022-03-14 06:20:00|103.69|102.59|103.64|102.54|103.69|102.59|103.58|102.48|181
1647239100000|2022-03-14 06:25:00|103.63|102.53|103.85|102.75|104.19|103.09|103.63|102.53|352
1647239400000|2022-03-14 06:30:00|103.86|102.76|103.96|102.86|104.16|103.06|103.76|102.66|314
1647239700000|2022-03-14 06:35:00|103.97|102.87|103.98|102.88|104.03|102.93|103.92|102.82|226
1647240000000|2022-03-14 06:40:00|103.99|102.89|103.74|102.64|104.01|102.91|103.7|102.6|233
1647240300000|2022-03-14 06:45:00|103.75|102.65|103.74|102.64|103.82|102.72|103.65|102.55|193
1647240600000|2022-03-14 06:50:00|103.73|102.63|103.75|102.65|103.85|102.75|103.73|102.63|186
1647240900000|2022-03-14 06:55:00|103.76|102.66|103.82|102.72|103.87|102.77|103.75|102.65|164
1647241200000|2022-03-14 07:00:00|103.83|102.73|103.94|102.84|104.02|102.92|103.81|102.71|187
1647241500000|2022-03-14 07:05:00|103.96|102.86|103.93|102.83|103.96|102.86|103.85|102.75|142
1647241800000|2022-03-14 07:10:00|103.92|102.82|103.89|102.79|103.94|102.84|103.83|102.73|192
1647242100000|2022-03-14 07:15:00|103.9|102.8|103.89|102.79|103.99|102.89|103.72|102.62|244
1647242400000|2022-03-14 07:20:00|103.88|102.78|103.91|102.81|104.22|103.12|103.88|102.78|320
1647242700000|2022-03-14 07:25:00|103.92|102.82|103.92|102.82|104|102.9|103.89|102.79|140
1647243000000|2022-03-14 07:30:00|103.93|102.83|104.36|103.26|104.53|103.43|103.91|102.81|395
1647243300000|2022-03-14 07:35:00|104.37|103.27|104.23|103.13|104.38|103.28|103.99|102.89|311
1647243600000|2022-03-14 07:40:00|104.24|103.14|104.3|103.2|104.36|103.26|104.22|103.12|344
1647243900000|2022-03-14 07:45:00|104.31|103.21|104.21|103.11|104.46|103.36|104.2|103.1|240
1647244200000|2022-03-14 07:50:00|104.22|103.12|104.25|103.15|104.29|103.19|104.21|103.11|191
1647244500000|2022-03-14 07:55:00|104.24|103.14|104.24|103.14|104.42|103.32|104.2|103.1|278
1647244800000|2022-03-14 08:00:00|104.23|103.13|104.52|103.42|104.53|103.43|104.14|103.04|392
1647245100000|2022-03-14 08:05:00|104.5|103.4|104.59|103.49|104.68|103.58|104.43|103.33|321
1647245400000|2022-03-14 08:10:00|104.6|103.5|104.52|103.42|104.73|103.63|104.45|103.35|269
1647245700000|2022-03-14 08:15:00|104.49|103.39|104.34|103.24|104.51|103.41|104.32|103.22|312
1647246000000|2022-03-14 08:20:00|104.33|103.23|104.4|103.3|104.46|103.36|104.33|103.23|110
1647246300000|2022-03-14 08:25:00|104.41|103.31|104.32|103.22|104.49|103.39|104.22|103.12|250
1647246600000|2022-03-14 08:30:00|104.31|103.21|104.29|103.19|104.4|103.3|104.25|103.15|203
1647246900000|2022-03-14 08:35:00|104.3|103.2|104.21|103.11|104.41|103.31|104.16|103.06|197
1647247200000|2022-03-14 08:40:00|104.2|103.1|104.25|103.15|104.31|103.21|104.2|103.1|210
1647247500000|2022-03-14 08:45:00|104.26|103.16|104.39|103.29|104.45|103.35|104.26|103.16|264
1647247800000|2022-03-14 08:50:00|104.38|103.28|105.74|104.64|105.89|104.79|104.38|103.28|475
1647248100000|2022-03-14 08:55:00|105.73|104.63|105.68|104.58|105.8|104.7|105.57|104.47|280
1647248400000|2022-03-14 09:00:00|105.67|104.57|105.41|104.31|105.79|104.69|105.38|104.28|366
1647248700000|2022-03-14 09:05:00|105.42|104.32|105.21|104.11|105.51|104.41|105.13|104.03|346
1647249000000|2022-03-14 09:10:00|105.19|104.09|105.51|104.41|105.6|104.5|105.19|104.09|300
1647249300000|2022-03-14 09:15:00|105.52|104.42|105.59|104.49|105.67|104.57|105.43|104.33|242
1647249600000|2022-03-14 09:20:00|105.6|104.5|105.54|104.44|105.71|104.61|105.54|104.44|203
1647249900000|2022-03-14 09:25:00|105.55|104.45|105.59|104.49|105.62|104.52|105.49|104.39|200
1647250200000|2022-03-14 09:30:00|105.6|104.5|105.63|104.53|105.66|104.56|105.52|104.42|202
1647250500000|2022-03-14 09:35:00|105.62|104.52|105.84|104.74|105.89|104.79|105.56|104.46|191
1647250800000|2022-03-14 09:40:00|105.85|104.75|105.86|104.76|105.92|104.82|105.74|104.64|224
1647251100000|2022-03-14 09:45:00|105.87|104.77|105.81|104.71|105.89|104.79|105.66|104.56|228
1647251400000|2022-03-14 09:50:00|105.8|104.7|105.85|104.75|105.85|104.75|105.78|104.68|164
1647251700000|2022-03-14 09:55:00|105.86|104.76|105.76|104.66|106.12|105.02|105.74|104.64|283
1647252000000|2022-03-14 10:00:00|105.77|104.67|105.59|104.49|105.86|104.76|105.58|104.48|255
1647252300000|2022-03-14 10:05:00|105.58|104.48|105.63|104.53|105.7|104.6|105.55|104.45|192
1647252600000|2022-03-14 10:10:00|105.62|104.52|105.61|104.51|105.65|104.55|105.55|104.45|118
1647252900000|2022-03-14 10:15:00|105.63|104.53|105.59|104.49|105.74|104.64|105.56|104.46|146
1647253200000|2022-03-14 10:20:00|105.6|104.5|105.61|104.51|105.62|104.52|105.48|104.38|192
1647253500000|2022-03-14 10:25:00|105.6|104.5|105.58|104.48|105.62|104.52|105.54|104.44|84
1647253800000|2022-03-14 10:30:00|105.57|104.47|105.66|104.56|105.67|104.57|105.56|104.46|109
1647254100000|2022-03-14 10:35:00|105.65|104.55|105.54|104.44|105.74|104.64|105.53|104.43|123
1647254400000|2022-03-14 10:40:00|105.53|104.43|105.62|104.52|105.72|104.62|105.52|104.42|200
1647254700000|2022-03-14 10:45:00|105.63|104.53|105.61|104.51|105.73|104.63|105.6|104.5|246
1647255000000|2022-03-14 10:50:00|105.62|104.52|105.73|104.63|105.81|104.71|105.62|104.52|227
1647255300000|2022-03-14 10:55:00|105.74|104.64|105.81|104.71|105.88|104.78|105.72|104.62|165
1647255600000|2022-03-14 11:00:00|105.8|104.7|105.69|104.59|105.91|104.81|105.69|104.59|186
1647255900000|2022-03-14 11:05:00|105.7|104.6|105.64|104.54|105.81|104.71|105.64|104.54|192
1647256200000|2022-03-14 11:10:00|105.65|104.55|105.72|104.62|105.74|104.64|105.64|104.54|62
1647256500000|2022-03-14 11:15:00|105.71|104.61|105.78|104.68|105.81|104.71|105.7|104.6|172
1647256800000|2022-03-14 11:20:00|105.77|104.67|105.69|104.59|105.81|104.71|105.6|104.5|249
1647257100000|2022-03-14 11:25:00|105.7|104.6|105.35|104.25|105.71|104.61|105.31|104.21|315
1647257400000|2022-03-14 11:30:00|105.36|104.26|105.41|104.31|105.58|104.48|105.31|104.21|298
1647257700000|2022-03-14 11:35:00|105.42|104.32|105.46|104.36|105.53|104.43|105.4|104.3|215
1647258000000|2022-03-14 11:40:00|105.47|104.37|105.52|104.42|105.65|104.55|105.43|104.33|221
1647258300000|2022-03-14 11:45:00|105.51|104.41|105.5|104.4|105.6|104.5|105.39|104.29|293
1647258600000|2022-03-14 11:50:00|105.51|104.41|105.49|104.39|105.6|104.5|105.49|104.39|196
1647258900000|2022-03-14 11:55:00|105.5|104.4|105.49|104.39|105.6|104.5|105.45|104.35|236
1647259200000|2022-03-14 12:00:00|105.48|104.38|105.42|104.32|105.6|104.5|105.34|104.24|285
1647259500000|2022-03-14 12:05:00|105.43|104.33|105.52|104.42|105.63|104.53|105.42|104.32|278
1647259800000|2022-03-14 12:10:00|105.51|104.41|105.34|104.24|105.58|104.48|105.26|104.16|300
1647260100000|2022-03-14 12:15:00|105.33|104.23|105.2|104.1|105.59|104.49|105.2|104.1|300
1647260400000|2022-03-14 12:20:00|105.21|104.11|105.21|104.11|105.39|104.29|105.19|104.09|302
1647260700000|2022-03-14 12:25:00|105.19|104.09|105.19|104.09|105.28|104.18|105.17|104.07|197
1647261000000|2022-03-14 12:30:00|105.2|104.1|105.29|104.19|105.31|104.21|105.07|103.97|206
1647261300000|2022-03-14 12:35:00|105.28|104.18|105.17|104.07|105.31|104.21|105.05|103.95|240
1647261600000|2022-03-14 12:40:00|105.18|104.08|105.18|104.08|105.33|104.23|105.09|103.99|244
1647261900000|2022-03-14 12:45:00|105.19|104.09|105.18|104.08|105.23|104.13|105.09|103.99|164
1647262200000|2022-03-14 12:50:00|105.19|104.09|105.12|104.02|105.26|104.16|104.92|103.82|187
1647262500000|2022-03-14 12:55:00|105.1|104|105.42|104.32|105.43|104.33|105.09|103.99|215
1647262800000|2022-03-14 13:00:00|105.41|104.31|105.7|104.6|105.9|104.8|105.33|104.23|339
1647263100000|2022-03-14 13:05:00|105.68|104.58|105.68|104.58|105.78|104.68|105.56|104.46|188
1647263400000|2022-03-14 13:10:00|105.67|104.57|105.88|104.78|105.89|104.79|105.61|104.51|177
1647263700000|2022-03-14 13:15:00|105.87|104.77|105.97|104.87|105.98|104.88|105.46|104.36|288
1647264000000|2022-03-14 13:20:00|105.98|104.88|105.59|104.49|106.06|104.96|105.39|104.29|399
1647264300000|2022-03-14 13:25:00|105.57|104.47|105.46|104.36|105.6|104.5|105.43|104.33|308
1647264600000|2022-03-14 13:30:00|105.44|104.34|105.16|104.06|105.72|104.62|105.05|103.95|456
1647264900000|2022-03-14 13:35:00|105.18|104.08|105.07|103.97|105.41|104.31|104.89|103.79|411
1647265200000|2022-03-14 13:40:00|105.06|103.96|105.52|104.42|105.55|104.45|104.99|103.89|342
1647265500000|2022-03-14 13:45:00|105.53|104.43|105.42|104.32|105.58|104.48|105.3|104.2|301
1647265800000|2022-03-14 13:50:00|105.43|104.33|105.5|104.4|105.57|104.47|105.42|104.32|201
1647266100000|2022-03-14 13:55:00|105.49|104.39|105.53|104.43|105.58|104.48|105.33|104.23|234
1647266400000|2022-03-14 14:00:00|105.52|104.42|105.52|104.42|105.69|104.59|105.34|104.24|277
1647266700000|2022-03-14 14:05:00|105.53|104.43|105.65|104.55|105.72|104.62|105.49|104.39|232
1647267000000|2022-03-14 14:10:00|105.66|104.56|105.89|104.79|106.08|104.98|105.63|104.53|363
1647267300000|2022-03-14 14:15:00|105.88|104.78|105.82|104.72|106.07|104.97|105.8|104.7|336
1647267600000|2022-03-14 14:20:00|105.81|104.71|105.59|104.49|105.89|104.79|105.54|104.44|243
1647267900000|2022-03-14 14:25:00|105.61|104.51|105.44|104.34|105.65|104.55|105.4|104.3|233
1647268200000|2022-03-14 14:30:00|105.42|104.32|105.42|104.32|105.49|104.39|105.33|104.23|147
1647268500000|2022-03-14 14:35:00|105.43|104.33|105.4|104.3|105.59|104.49|105.39|104.29|160
1647268800000|2022-03-14 14:40:00|105.42|104.32|105.14|104.04|105.48|104.38|105.01|103.91|311
1647269100000|2022-03-14 14:45:00|105.15|104.05|105.24|104.14|105.31|104.21|105.02|103.92|285
1647269400000|2022-03-14 14:50:00|105.25|104.15|105.38|104.28|105.42|104.32|105.11|104.01|301
1647269700000|2022-03-14 14:55:00|105.39|104.29|105.7|104.6|105.72|104.62|105.32|104.22|290
1647270000000|2022-03-14 15:00:00|105.73|104.63|105.53|104.43|105.76|104.66|105.48|104.38|233
1647270300000|2022-03-14 15:05:00|105.54|104.44|105.55|104.45|105.64|104.54|105.39|104.29|234
1647270600000|2022-03-14 15:10:00|105.56|104.46|105.41|104.31|105.71|104.61|105.39|104.29|254
1647270900000|2022-03-14 15:15:00|105.42|104.32|105.38|104.28|105.5|104.4|105.3|104.2|187
1647271200000|2022-03-14 15:20:00|105.39|104.29|105.35|104.25|105.4|104.3|105.34|104.24|249
1647271500000|2022-03-14 15:25:00|105.36|104.26|105.29|104.19|105.4|104.3|105.22|104.12|228
1647271800000|2022-03-14 15:30:00|105.28|104.18|105.24|104.14|105.31|104.21|105.15|104.05|217
1647272100000|2022-03-14 15:35:00|105.25|104.15|105.08|103.98|105.26|104.16|105|103.9|250
1647272400000|2022-03-14 15:40:00|105.07|103.97|104.85|103.75|105.1|104|104.83|103.73|263
1647272700000|2022-03-14 15:45:00|104.84|103.74|104.64|103.54|104.87|103.77|104.3|103.2|370
1647273000000|2022-03-14 15:50:00|104.63|103.53|104.76|103.66|104.77|103.67|104.53|103.43|385
1647273300000|2022-03-14 15:55:00|104.75|103.65|104.83|103.73|104.84|103.74|104.6|103.5|292
1647273600000|2022-03-14 16:00:00|104.84|103.74|104.73|103.63|104.88|103.78|104.69|103.59|261
1647273900000|2022-03-14 16:05:00|104.71|103.61|104.73|103.63|104.84|103.74|104.66|103.56|186
1647274200000|2022-03-14 16:10:00|104.72|103.62|104.63|103.53|104.83|103.73|104.63|103.53|258
1647274500000|2022-03-14 16:15:00|104.64|103.54|104.78|103.68|104.81|103.71|104.6|103.5|226
1647274800000|2022-03-14 16:20:00|104.79|103.69|104.9|103.8|104.93|103.83|104.77|103.67|222
1647275100000|2022-03-14 16:25:00|104.91|103.81|105.01|103.91|105.11|104.01|104.84|103.74|254
1647275400000|2022-03-14 16:30:00|105.02|103.92|104.92|103.82|105.03|103.93|104.86|103.76|226
1647275700000|2022-03-14 16:35:00|104.91|103.81|104.88|103.78|104.95|103.85|104.85|103.75|192
1647276000000|2022-03-14 16:40:00|104.89|103.79|104.87|103.77|104.99|103.89|104.84|103.74|218
1647276300000|2022-03-14 16:45:00|104.88|103.78|104.73|103.63|104.92|103.82|104.69|103.59|174
1647276600000|2022-03-14 16:50:00|104.74|103.64|104.55|103.45|104.8|103.7|104.53|103.43|200
1647276900000|2022-03-14 16:55:00|104.54|103.44|104.35|103.25|104.56|103.46|104.34|103.24|162
1647277200000|2022-03-14 17:00:00|104.37|103.27|103.83|102.73|104.4|103.3|103.75|102.65|356
1647277500000|2022-03-14 17:05:00|103.84|102.74|103.78|102.68|103.9|102.8|103.63|102.53|314
1647277800000|2022-03-14 17:10:00|103.79|102.69|103.86|102.76|103.97|102.87|103.78|102.68|249
1647278100000|2022-03-14 17:15:00|103.85|102.75|103.51|102.41|103.85|102.75|103.5|102.4|300
1647278400000|2022-03-14 17:20:00|103.5|102.4|103.22|102.12|103.53|102.43|103.09|101.99|333
1647278700000|2022-03-14 17:25:00|103.23|102.13|103.23|102.13|103.27|102.17|103.02|101.92|332
1647279000000|2022-03-14 17:30:00|103.24|102.14|102.79|101.69|103.38|102.28|102.6|101.5|421
1647279300000|2022-03-14 17:35:00|102.77|101.67|102.91|101.81|102.99|101.89|102.73|101.63|307
1647279600000|2022-03-14 17:40:00|102.92|101.82|102.88|101.78|102.98|101.88|102.8|101.7|284
1647279900000|2022-03-14 17:45:00|102.89|101.79|102.98|101.88|103.2|102.1|102.86|101.76|345
1647280200000|2022-03-14 17:50:00|102.99|101.89|103.13|102.03|103.2|102.1|102.94|101.84|347
1647280500000|2022-03-14 17:55:00|103.11|102.01|103.03|101.93|103.18|102.08|102.97|101.87|215
1647280800000|2022-03-14 18:00:00|103.02|101.92|102.91|101.81|103.02|101.92|102.84|101.74|207
1647281100000|2022-03-14 18:05:00|102.9|101.8|103.02|101.92|103.07|101.97|102.89|101.79|153
1647281400000|2022-03-14 18:10:00|103.03|101.93|102.93|101.83|103.08|101.98|102.89|101.79|163
1647281700000|2022-03-14 18:15:00|102.94|101.84|102.9|101.8|102.99|101.89|102.81|101.71|202
1647282000000|2022-03-14 18:20:00|102.91|101.81|102.76|101.66|103|101.9|102.69|101.59|281
1647282300000|2022-03-14 18:25:00|102.75|101.65|102.48|101.38|102.76|101.66|102.42|101.32|306
1647282600000|2022-03-14 18:30:00|102.47|101.37|102.56|101.46|102.57|101.47|102.26|101.16|342
1647282900000|2022-03-14 18:35:00|102.55|101.45|102.42|101.32|102.59|101.49|102.33|101.23|260
1647283200000|2022-03-14 18:40:00|102.43|101.33|102.41|101.31|102.49|101.39|102.29|101.19|239
1647283500000|2022-03-14 18:45:00|102.42|101.32|102.36|101.26|102.49|101.39|102.32|101.22|203
1647283800000|2022-03-14 18:50:00|102.35|101.25|102.42|101.32|102.42|101.32|102.22|101.12|279
1647284100000|2022-03-14 18:55:00|102.43|101.33|102.57|101.47|102.79|101.69|102.42|101.32|364
1647284400000|2022-03-14 19:00:00|102.58|101.48|102.74|101.64|102.8|101.7|102.54|101.44|260
1647284700000|2022-03-14 19:05:00|102.72|101.62|102.47|101.37|102.72|101.62|102.45|101.35|238
1647285000000|2022-03-14 19:10:00|102.46|101.36|102.7|101.6|102.72|101.62|102.44|101.34|213
1647285300000|2022-03-14 19:15:00|102.69|101.59|102.83|101.73|102.97|101.87|102.69|101.59|288
1647285600000|2022-03-14 19:20:00|102.82|101.72|102.94|101.84|103|101.9|102.74|101.64|300
1647285900000|2022-03-14 19:25:00|102.93|101.83|102.97|101.87|103.08|101.98|102.89|101.79|242
1647286200000|2022-03-14 19:30:00|102.96|101.86|102.87|101.77|102.99|101.89|102.73|101.63|273
1647286500000|2022-03-14 19:35:00|102.86|101.76|103.04|101.94|103.12|102.02|102.81|101.71|226
1647286800000|2022-03-14 19:40:00|103.03|101.93|103.33|102.23|103.4|102.3|102.92|101.82|291
1647287100000|2022-03-14 19:45:00|103.34|102.24|103.38|102.28|103.47|102.37|103.22|102.12|283
1647287400000|2022-03-14 19:50:00|103.35|102.25|103.25|102.15|103.46|102.36|103.21|102.11|287
1647287700000|2022-03-14 19:55:00|103.27|102.17|103.31|102.21|103.34|102.24|103.22|102.12|312
1647288000000|2022-03-14 20:00:00|103.33|102.23|103.61|102.51|103.61|102.51|103.31|102.21|198
1647288300000|2022-03-14 20:05:00|103.6|102.5|103.65|102.55|103.75|102.65|103.48|102.38|314
1647288600000|2022-03-14 20:10:00|103.64|102.54|103.51|102.41|103.65|102.55|103.48|102.38|162
1647288900000|2022-03-14 20:15:00|103.5|102.4|103.4|102.3|103.5|102.4|103.34|102.24|160
1647289200000|2022-03-14 20:20:00|103.39|102.29|103.37|102.27|103.43|102.33|103.3|102.2|186
1647289500000|2022-03-14 20:25:00|103.38|102.28|103.44|102.34|103.44|102.34|103.29|102.19|120
1647289800000|2022-03-14 20:30:00|103.45|102.35|103.48|102.38|103.49|102.39|103.39|102.29|110
1647290100000|2022-03-14 20:35:00|103.49|102.39|103.64|102.54|103.67|102.57|103.48|102.38|90
1647290400000|2022-03-14 20:40:00|103.65|102.55|103.63|102.53|103.7|102.6|103.55|102.45|114
1647290700000|2022-03-14 20:45:00|103.62|102.52|103.39|102.29|103.62|102.52|103.31|102.21|174
1647291000000|2022-03-14 20:50:00|103.4|102.3|103.25|102.15|103.41|102.31|103.18|102.08|112
1647291300000|2022-03-14 20:55:00|103.24|102.14|103.2|102.1|103.25|102.15|103.11|102.01|162
1647291600000|2022-03-14 21:00:00|103.21|102.11|103.22|102.12|103.33|102.23|103.18|102.08|52
1647291900000|2022-03-14 21:05:00|103.21|102.11|103.41|102.31|103.5|102.4|103.13|102.03|102
1647292200000|2022-03-14 21:10:00|103.43|102.33|103.42|102.32|103.43|102.33|103.34|102.24|170
1647292500000|2022-03-14 21:15:00|103.43|102.33|103.78|102.68|103.84|102.74|103.41|102.31|293
1647292800000|2022-03-14 21:20:00|103.77|102.67|104.09|102.99|104.17|103.07|103.76|102.66|440
1647293100000|2022-03-14 21:25:00|104.07|102.97|104.31|103.21|104.33|103.23|104.06|102.96|389
1647293400000|2022-03-14 21:30:00|104.33|103.23|104.24|103.14|104.33|103.23|104.23|103.13|321
1647293700000|2022-03-14 21:35:00|104.28|103.18|104.06|102.96|104.28|103.18|104.06|102.96|279
1647294000000|2022-03-14 21:40:00|104.07|102.97|103.86|102.76|104.07|102.97|103.84|102.74|98
1647294300000|2022-03-14 21:45:00|103.89|102.79|103.91|102.81|103.94|102.84|103.74|102.64|201
1647294600000|2022-03-14 21:50:00|103.92|102.82|103.91|102.81|103.92|102.82|103.85|102.75|166
1647294900000|2022-03-14 21:55:00|103.9|102.8|103.94|102.84|103.95|102.85|103.84|102.74|223
1647295200000|2022-03-14 22:00:00|103.95|102.85|104.11|103.01|104.12|103.02|103.9|102.8|199
1647295500000|2022-03-14 22:05:00|104.12|103.02|104.12|103.02|104.19|103.09|104.02|102.92|282
1647295800000|2022-03-14 22:10:00|104.13|103.03|104.66|103.56|104.76|103.66|104.1|103|386
1647296100000|2022-03-14 22:15:00|104.68|103.58|104.57|103.47|104.81|103.71|104.44|103.34|275
1647296400000|2022-03-14 22:20:00|104.56|103.46|104.83|103.73|105|103.9|104.48|103.38|381
1647296700000|2022-03-14 22:25:00|104.81|103.71|104.83|103.73|105|103.9|104.74|103.64|284
1647297000000|2022-03-14 22:30:00|104.82|103.72|104.99|103.89|105.01|103.91|104.74|103.64|233
1647297300000|2022-03-14 22:35:00|104.98|103.88|104.98|103.88|105.05|103.95|104.91|103.81|271
1647297600000|2022-03-14 22:40:00|104.99|103.89|105.06|103.96|105.11|104.01|104.92|103.82|257
1647297900000|2022-03-14 22:45:00|105.07|103.97|106.45|105.35|106.62|105.52|104.92|103.82|463
1647298200000|2022-03-14 22:50:00|106.47|105.37|105.36|104.26|106.92|105.82|105.35|104.25|740
1647298500000|2022-03-14 22:55:00|105.37|104.27|105.49|104.39|105.56|104.46|105.34|104.24|408
1647298800000|2022-03-14 23:00:00|105.5|104.4|105.95|104.85|105.97|104.87|105.5|104.4|465
1647299100000|2022-03-14 23:05:00|105.94|104.84|105.92|104.82|106.09|104.99|105.77|104.67|341
1647299400000|2022-03-14 23:10:00|105.91|104.81|106.3|105.2|106.35|105.25|105.8|104.7|388
1647299700000|2022-03-14 23:15:00|106.29|105.19|106.11|105.01|106.32|105.22|106|104.9|277
1647300000000|2022-03-14 23:20:00|106.12|105.02|106.28|105.18|106.34|105.24|106.07|104.97|261
1647300300000|2022-03-14 23:25:00|106.27|105.17|106.43|105.33|106.44|105.34|106.22|105.12|149
1647300600000|2022-03-14 23:30:00|106.44|105.34|106.32|105.22|106.47|105.37|106.21|105.11|283
1647300900000|2022-03-14 23:35:00|106.31|105.21|106.16|105.06|106.31|105.21|106.12|105.02|241
1647301200000|2022-03-14 23:40:00|106.17|105.07|106.03|104.93|106.26|105.16|106.02|104.92|234
1647301500000|2022-03-14 23:45:00|106.04|104.94|106.13|105.03|106.2|105.1|105.97|104.87|285
1647301800000|2022-03-14 23:50:00|106.12|105.02|106.17|105.07|106.24|105.14|106.05|104.95|235
1647302100000|2022-03-14 23:55:00|106.16|105.06|106.12|105.02|106.33|105.23|106.11|105.01|258
1647302400000|2022-03-15 00:00:00|106.13|105.03|106.14|105.04|106.5|105.4|106.04|104.94|420
1647302700000|2022-03-15 00:05:00|106.16|105.06|106.08|104.98|106.16|105.06|105.94|104.84|325
1647303000000|2022-03-15 00:10:00|106.09|104.99|105.63|104.53|106.11|105.01|105.62|104.52|249
1647303300000|2022-03-15 00:15:00|105.62|104.52|105.64|104.54|105.74|104.64|105.4|104.3|431
1647303600000|2022-03-15 00:20:00|105.65|104.55|105.89|104.79|105.9|104.8|105.51|104.41|303
1647303900000|2022-03-15 00:25:00|105.88|104.78|105.87|104.77|106|104.9|105.84|104.74|198
1647304200000|2022-03-15 00:30:00|105.86|104.76|105.98|104.88|106.06|104.96|105.84|104.74|278
1647304500000|2022-03-15 00:35:00|105.99|104.89|106.1|105|106.15|105.05|105.93|104.83|276
1647304800000|2022-03-15 00:40:00|106.08|104.98|106.29|105.19|106.3|105.2|106.02|104.92|322
1647305100000|2022-03-15 00:45:00|106.31|105.21|106.53|105.43|106.85|105.75|106.13|105.03|335
1647305400000|2022-03-15 00:50:00|106.52|105.42|106.75|105.65|106.77|105.67|106.47|105.37|327
1647305700000|2022-03-15 00:55:00|106.76|105.66|106.97|105.87|106.98|105.88|106.76|105.66|230
1647306000000|2022-03-15 01:00:00|106.95|105.85|106.57|105.47|107.05|105.95|106.56|105.46|243
1647306300000|2022-03-15 01:05:00|106.58|105.48|106.36|105.26|106.8|105.7|106.35|105.25|474
1647306600000|2022-03-15 01:10:00|106.35|105.25|106.17|105.07|106.51|105.41|106.03|104.93|459
1647306900000|2022-03-15 01:15:00|106.15|105.05|105.72|104.62|106.19|105.09|105.64|104.54|470
1647307200000|2022-03-15 01:20:00|105.73|104.63|105.65|104.55|105.73|104.63|105.45|104.35|375
1647307500000|2022-03-15 01:25:00|105.64|104.54|105.73|104.63|105.82|104.72|105.64|104.54|286
1647307800000|2022-03-15 01:30:00|105.74|104.64|105.44|104.34|105.77|104.67|105.42|104.32|348
1647308100000|2022-03-15 01:35:00|105.45|104.35|105.46|104.36|105.59|104.49|105.34|104.24|257
1647308400000|2022-03-15 01:40:00|105.45|104.35|105.77|104.67|105.82|104.72|105.45|104.35|252
1647308700000|2022-03-15 01:45:00|105.76|104.66|105.81|104.71|105.83|104.73|105.69|104.59|269
1647309000000|2022-03-15 01:50:00|105.82|104.72|105.69|104.59|105.89|104.79|105.59|104.49|205
1647309300000|2022-03-15 01:55:00|105.7|104.6|105.65|104.55|105.73|104.63|105.59|104.49|236
1647309600000|2022-03-15 02:00:00|105.66|104.56|105.86|104.76|105.88|104.78|105.6|104.5|235
1647309900000|2022-03-15 02:05:00|105.87|104.77|105.96|104.86|105.99|104.89|105.82|104.72|214
1647310200000|2022-03-15 02:10:00|105.95|104.85|106|104.9|106.02|104.92|105.83|104.73|190
1647310500000|2022-03-15 02:15:00|106.01|104.91|106.08|104.98|106.24|105.14|105.95|104.85|256
1647310800000|2022-03-15 02:20:00|106.07|104.97|106.16|105.06|106.16|105.06|106.05|104.95|203
1647311100000|2022-03-15 02:25:00|106.15|105.05|106.08|104.98|106.19|105.09|106.04|104.94|211
1647311400000|2022-03-15 02:30:00|106.09|104.99|106.16|105.06|106.2|105.1|105.98|104.88|209
1647311700000|2022-03-15 02:35:00|106.15|105.05|106.5|105.4|106.58|105.48|106.15|105.05|389
1647312000000|2022-03-15 02:40:00|106.49|105.39|106.39|105.29|106.53|105.43|106.36|105.26|299
1647312300000|2022-03-15 02:45:00|106.4|105.3|106.3|105.2|106.4|105.3|106.24|105.14|219
1647312600000|2022-03-15 02:50:00|106.29|105.19|106.22|105.12|106.34|105.24|106.16|105.06|214
1647312900000|2022-03-15 02:55:00|106.23|105.13|106.16|105.06|106.27|105.17|106.15|105.05|254
1647313200000|2022-03-15 03:00:00|106.2|105.1|105.91|104.81|106.21|105.11|105.82|104.72|288
1647313500000|2022-03-15 03:05:00|105.9|104.8|105.8|104.7|105.91|104.81|105.75|104.65|212
1647313800000|2022-03-15 03:10:00|105.78|104.68|105.83|104.73|105.93|104.83|105.74|104.64|279
1647314100000|2022-03-15 03:15:00|105.82|104.72|105.69|104.59|105.91|104.81|105.69|104.59|173
1647314400000|2022-03-15 03:20:00|105.7|104.6|105.73|104.63|105.81|104.71|105.68|104.58|198
1647314700000|2022-03-15 03:25:00|105.72|104.62|105.77|104.67|105.8|104.7|105.63|104.53|205
1647315000000|2022-03-15 03:30:00|105.76|104.66|105.84|104.74|105.86|104.76|105.75|104.65|166
1647315300000|2022-03-15 03:35:00|105.85|104.75|105.93|104.83|105.98|104.88|105.84|104.74|169
1647315600000|2022-03-15 03:40:00|105.92|104.82|105.38|104.28|105.93|104.83|105.36|104.26|322
1647315900000|2022-03-15 03:45:00|105.4|104.3|105.68|104.58|105.82|104.72|105.35|104.25|307
1647316200000|2022-03-15 03:50:00|105.69|104.59|105.53|104.43|105.75|104.65|105.46|104.36|232
1647316500000|2022-03-15 03:55:00|105.5|104.4|105.56|104.46|105.61|104.51|105.47|104.37|219
1647316800000|2022-03-15 04:00:00|105.55|104.45|105.42|104.32|105.59|104.49|105.36|104.26|328
1647317100000|2022-03-15 04:05:00|105.41|104.31|105.24|104.14|105.48|104.38|105.18|104.08|269
1647317400000|2022-03-15 04:10:00|105.22|104.12|105.2|104.1|105.29|104.19|105.1|104|317
1647317700000|2022-03-15 04:15:00|105.22|104.12|105.25|104.15|105.33|104.23|105.13|104.03|249
1647318000000|2022-03-15 04:20:00|105.28|104.18|105.38|104.28|105.43|104.33|105.25|104.15|254
1647318300000|2022-03-15 04:25:00|105.39|104.29|105.35|104.25|105.54|104.44|105.32|104.22|262
1647318600000|2022-03-15 04:30:00|105.34|104.24|105.43|104.33|105.45|104.35|105.32|104.22|212
1647318900000|2022-03-15 04:35:00|105.44|104.34|105.31|104.21|105.44|104.34|105.25|104.15|215
1647319200000|2022-03-15 04:40:00|105.32|104.22|105.45|104.35|105.45|104.35|105.31|104.21|215
1647319500000|2022-03-15 04:45:00|105.46|104.36|105.38|104.28|105.55|104.45|105.35|104.25|246
1647319800000|2022-03-15 04:50:00|105.36|104.26|105.33|104.23|105.41|104.31|105.32|104.22|190
1647320100000|2022-03-15 04:55:00|105.34|104.24|105.44|104.34|105.47|104.37|105.33|104.23|238
1647320400000|2022-03-15 05:00:00|105.45|104.35|105.43|104.33|105.45|104.35|105.25|104.15|313
1647320700000|2022-03-15 05:05:00|105.44|104.34|105.34|104.24|105.46|104.36|105.25|104.15|253
1647321000000|2022-03-15 05:10:00|105.28|104.18|105.2|104.1|105.35|104.25|105.16|104.06|224
1647321300000|2022-03-15 05:15:00|105.19|104.09|105.21|104.11|105.46|104.36|105.19|104.09|262
1647321600000|2022-03-15 05:20:00|105.2|104.1|105.14|104.04|105.24|104.14|105.06|103.96|279
1647321900000|2022-03-15 05:25:00|105.16|104.06|105.13|104.03|105.17|104.07|105.06|103.96|199
1647322200000|2022-03-15 05:30:00|105.12|104.02|105.35|104.25|105.36|104.26|105.11|104.01|195
1647322500000|2022-03-15 05:35:00|105.36|104.26|105.38|104.28|105.47|104.37|105.36|104.26|182
1647322800000|2022-03-15 05:40:00|105.37|104.27|105.36|104.26|105.41|104.31|105.29|104.19|155
1647323100000|2022-03-15 05:45:00|105.37|104.27|105.35|104.25|105.38|104.28|105.29|104.19|165
1647323400000|2022-03-15 05:50:00|105.34|104.24|105.27|104.17|105.38|104.28|105.25|104.15|204
1647323700000|2022-03-15 05:55:00|105.26|104.16|105.29|104.19|105.34|104.24|105.24|104.14|221
1647324000000|2022-03-15 06:00:00|105.27|104.17|105.25|104.15|105.3|104.2|105.18|104.08|161
1647324300000|2022-03-15 06:05:00|105.26|104.16|105.45|104.35|105.48|104.38|105.25|104.15|186
1647324600000|2022-03-15 06:10:00|105.46|104.36|105.54|104.44|105.64|104.54|105.44|104.34|245
1647324900000|2022-03-15 06:15:00|105.55|104.45|105.86|104.76|105.95|104.85|105.54|104.44|297
1647325200000|2022-03-15 06:20:00|105.85|104.75|105.79|104.69|105.88|104.78|105.76|104.66|230
1647325500000|2022-03-15 06:25:00|105.78|104.68|105.67|104.57|105.82|104.72|105.62|104.52|229
1647325800000|2022-03-15 06:30:00|105.65|104.55|105.59|104.49|105.67|104.57|105.53|104.43|208
1647326100000|2022-03-15 06:35:00|105.6|104.5|105.68|104.58|105.8|104.7|105.57|104.47|191
1647326400000|2022-03-15 06:40:00|105.69|104.59|105.66|104.56|105.71|104.61|105.55|104.45|205
1647326700000|2022-03-15 06:45:00|105.65|104.55|105.62|104.52|105.66|104.56|105.59|104.49|136
1647327000000|2022-03-15 06:50:00|105.61|104.51|105.48|104.38|105.62|104.52|105.47|104.37|147
1647327300000|2022-03-15 06:55:00|105.47|104.37|105.46|104.36|105.57|104.47|105.45|104.35|158
1647327600000|2022-03-15 07:00:00|105.47|104.37|105.06|103.96|105.49|104.39|105.05|103.95|307
1647327900000|2022-03-15 07:05:00|105.05|103.95|105.13|104.03|105.17|104.07|105.04|103.94|183
1647328200000|2022-03-15 07:10:00|105.14|104.04|103.45|102.35|105.17|104.07|103.1|102|619
1647328500000|2022-03-15 07:15:00|103.47|102.37|103.66|102.56|103.81|102.71|103.3|102.2|469
1647328800000|2022-03-15 07:20:00|103.67|102.57|103.75|102.65|103.9|102.8|103.65|102.55|360
1647329100000|2022-03-15 07:25:00|103.74|102.64|103.74|102.64|103.82|102.72|103.65|102.55|221
1647329400000|2022-03-15 07:30:00|103.73|102.63|103.79|102.69|104|102.9|103.65|102.55|339
1647329700000|2022-03-15 07:35:00|103.8|102.7|103.87|102.77|103.94|102.84|103.78|102.68|268
1647330000000|2022-03-15 07:40:00|103.84|102.74|103.83|102.73|103.86|102.76|103.7|102.6|211
1647330300000|2022-03-15 07:45:00|103.84|102.74|103.8|102.7|103.91|102.81|103.68|102.58|158
1647330600000|2022-03-15 07:50:00|103.79|102.69|103.72|102.62|104.02|102.92|103.66|102.56|308
1647330900000|2022-03-15 07:55:00|103.73|102.63|103.92|102.82|103.94|102.84|103.69|102.59|193
1647331200000|2022-03-15 08:00:00|103.91|102.81|103.61|102.51|103.92|102.82|103.48|102.38|364
1647331500000|2022-03-15 08:05:00|103.6|102.5|103.72|102.62|103.99|102.89|103.56|102.46|322
1647331800000|2022-03-15 08:10:00|103.71|102.61|103.73|102.63|103.74|102.64|103.56|102.46|288
1647332100000|2022-03-15 08:15:00|103.72|102.62|103.52|102.42|103.72|102.62|103.51|102.41|335
1647332400000|2022-03-15 08:20:00|103.53|102.43|103.71|102.61|103.72|102.62|103.47|102.37|251
1647332700000|2022-03-15 08:25:00|103.7|102.6|103.76|102.66|103.83|102.73|103.7|102.6|229
1647333000000|2022-03-15 08:30:00|103.75|102.65|103.83|102.73|103.85|102.75|103.65|102.55|210
1647333300000|2022-03-15 08:35:00|103.82|102.72|103.68|102.58|103.87|102.77|103.66|102.56|182
1647333600000|2022-03-15 08:40:00|103.67|102.57|103.72|102.62|103.75|102.65|103.66|102.56|165
1647333900000|2022-03-15 08:45:00|103.73|102.63|103.67|102.57|103.74|102.64|103.53|102.43|207
1647334200000|2022-03-15 08:50:00|103.66|102.56|103.48|102.38|103.69|102.59|103.47|102.37|147
1647334500000|2022-03-15 08:55:00|103.47|102.37|103.36|102.26|103.55|102.45|103.33|102.23|174
1647334800000|2022-03-15 09:00:00|103.35|102.25|103.29|102.19|103.45|102.35|103.21|102.11|230
1647335100000|2022-03-15 09:05:00|103.28|102.18|103.18|102.08|103.3|102.2|103.1|102|188
1647335400000|2022-03-15 09:10:00|103.21|102.11|103.45|102.35|103.46|102.36|103.2|102.1|205
1647335700000|2022-03-15 09:15:00|103.46|102.36|103.63|102.53|103.74|102.64|103.45|102.35|245
1647336000000|2022-03-15 09:20:00|103.64|102.54|103.81|102.71|103.83|102.73|103.62|102.52|208
1647336300000|2022-03-15 09:25:00|103.8|102.7|103.77|102.67|103.95|102.85|103.75|102.65|278
1647336600000|2022-03-15 09:30:00|103.78|102.68|103.81|102.71|103.88|102.78|103.75|102.65|182
1647336900000|2022-03-15 09:35:00|103.8|102.7|103.81|102.71|103.82|102.72|103.71|102.61|160
1647337200000|2022-03-15 09:40:00|103.82|102.72|104.01|102.91|104.07|102.97|103.8|102.7|173
1647337500000|2022-03-15 09:45:00|104|102.9|103.98|102.88|104.15|103.05|103.94|102.84|164
1647337800000|2022-03-15 09:50:00|103.97|102.87|103.87|102.77|103.99|102.89|103.82|102.72|155
1647338100000|2022-03-15 09:55:00|103.88|102.78|103.93|102.83|103.95|102.85|103.83|102.73|227
1647338400000|2022-03-15 10:00:00|103.94|102.84|104.21|103.11|104.23|103.13|103.85|102.75|263
1647338700000|2022-03-15 10:05:00|104.22|103.12|104.12|103.02|104.23|103.13|104.05|102.95|226
1647339000000|2022-03-15 10:10:00|104.13|103.03|104.21|103.11|104.31|103.21|104.07|102.97|199
1647339300000|2022-03-15 10:15:00|104.22|103.12|103.91|102.81|104.23|103.13|103.9|102.8|186
1647339600000|2022-03-15 10:20:00|103.92|102.82|104.1|103|104.16|103.06|103.91|102.81|160
1647339900000|2022-03-15 10:25:00|104.09|102.99|104.15|103.05|104.18|103.08|104.09|102.99|90
1647340200000|2022-03-15 10:30:00|104.17|103.07|104.21|103.11|104.29|103.19|104.15|103.05|130
1647340500000|2022-03-15 10:35:00|104.19|103.09|104.09|102.99|104.22|103.12|104.05|102.95|154
1647340800000|2022-03-15 10:40:00|104.08|102.98|104.08|102.98|104.19|103.09|104.07|102.97|100
1647341100000|2022-03-15 10:45:00|104.09|102.99|104.01|102.91|104.09|102.99|103.99|102.89|108
1647341400000|2022-03-15 10:50:00|104|102.9|104.22|103.12|104.24|103.14|103.94|102.84|125
1647341700000|2022-03-15 10:55:00|104.23|103.13|104.32|103.22|104.42|103.32|104.22|103.12|165
1647342000000|2022-03-15 11:00:00|104.33|103.23|104.43|103.33|104.5|103.4|104.32|103.22|148
1647342300000|2022-03-15 11:05:00|104.44|103.34|104.36|103.26|104.44|103.34|104.34|103.24|211
1647342600000|2022-03-15 11:10:00|104.37|103.27|104.41|103.31|104.46|103.36|104.34|103.24|207
1647342900000|2022-03-15 11:15:00|104.42|103.32|104.54|103.44|104.56|103.46|104.42|103.32|223
1647343200000|2022-03-15 11:20:00|104.53|103.43|104.45|103.35|104.55|103.45|104.39|103.29|199
1647343500000|2022-03-15 11:25:00|104.44|103.34|104.49|103.39|104.5|103.4|104.39|103.29|195
1647343800000|2022-03-15 11:30:00|104.5|103.4|104.47|103.37|104.54|103.44|104.42|103.32|209
1647344100000|2022-03-15 11:35:00|104.49|103.39|104.6|103.5|104.62|103.52|104.47|103.37|105
1647344400000|2022-03-15 11:40:00|104.59|103.49|104.58|103.48|104.62|103.52|104.54|103.44|102
1647344700000|2022-03-15 11:45:00|104.57|103.47|104.33|103.23|104.57|103.47|104.3|103.2|198
1647345000000|2022-03-15 11:50:00|104.32|103.22|104.41|103.31|104.43|103.33|104.28|103.18|112
1647345300000|2022-03-15 11:55:00|104.4|103.3|104.51|103.41|104.56|103.46|104.38|103.28|135
1647345600000|2022-03-15 12:00:00|104.5|103.4|104.62|103.52|104.71|103.61|104.43|103.33|218
1647345900000|2022-03-15 12:05:00|104.64|103.54|104.67|103.57|104.69|103.59|104.58|103.48|208
1647346200000|2022-03-15 12:10:00|104.68|103.58|104.69|103.59|104.8|103.7|104.64|103.54|172
1647346500000|2022-03-15 12:15:00|104.7|103.6|104.86|103.76|104.89|103.79|104.69|103.59|151
1647346800000|2022-03-15 12:20:00|104.83|103.73|104.76|103.66|104.88|103.78|104.73|103.63|161
1647347100000|2022-03-15 12:25:00|104.75|103.65|104.78|103.68|104.81|103.71|104.67|103.57|212
1647347400000|2022-03-15 12:30:00|104.79|103.69|105.18|104.08|105.31|104.21|104.76|103.66|367
1647347700000|2022-03-15 12:35:00|105.19|104.09|105.13|104.03|105.19|104.09|105.05|103.95|232
1647348000000|2022-03-15 12:40:00|105.14|104.04|105.16|104.06|105.22|104.12|105.05|103.95|192
1647348300000|2022-03-15 12:45:00|105.17|104.07|105.05|103.95|105.17|104.07|105.01|103.91|167
1647348600000|2022-03-15 12:50:00|105.06|103.96|105.08|103.98|105.13|104.03|104.97|103.87|204
1647348900000|2022-03-15 12:55:00|105.09|103.99|105.11|104.01|105.13|104.03|105.05|103.95|177
1647349200000|2022-03-15 13:00:00|105.1|104|105|103.9|105.12|104.02|105|103.9|170
1647349500000|2022-03-15 13:05:00|105.01|103.91|104.96|103.86|105.03|103.93|104.91|103.81|191
1647349800000|2022-03-15 13:10:00|104.97|103.87|105.07|103.97|105.17|104.07|104.95|103.85|193
1647350100000|2022-03-15 13:15:00|105.08|103.98|104.95|103.85|105.09|103.99|104.95|103.85|199
1647350400000|2022-03-15 13:20:00|104.96|103.86|104.73|103.63|104.97|103.87|104.73|103.63|145
1647350700000|2022-03-15 13:25:00|104.74|103.64|104.73|103.63|104.78|103.68|104.62|103.52|173
1647351000000|2022-03-15 13:30:00|104.74|103.64|104.68|103.58|104.84|103.74|104.65|103.55|336
1647351300000|2022-03-15 13:35:00|104.69|103.59|104.43|103.33|104.84|103.74|104.35|103.25|314
1647351600000|2022-03-15 13:40:00|104.44|103.34|104.11|103.01|104.54|103.44|103.84|102.74|432
1647351900000|2022-03-15 13:45:00|104.12|103.02|104.13|103.03|104.2|103.1|103.95|102.85|344
1647352200000|2022-03-15 13:50:00|104.14|103.04|104.16|103.06|104.55|103.45|104.12|103.02|361
1647352500000|2022-03-15 13:55:00|104.17|103.07|104.33|103.23|104.36|103.26|104.16|103.06|190
1647352800000|2022-03-15 14:00:00|104.32|103.22|104.37|103.27|104.52|103.42|104.24|103.14|293
1647353100000|2022-03-15 14:05:00|104.38|103.28|104.48|103.38|104.73|103.63|104.36|103.26|311
1647353400000|2022-03-15 14:10:00|104.47|103.37|104.44|103.34|104.58|103.48|104.36|103.26|307
1647353700000|2022-03-15 14:15:00|104.45|103.35|104.27|103.17|104.48|103.38|104.11|103.01|322
1647354000000|2022-03-15 14:20:00|104.28|103.18|104.39|103.29|104.41|103.31|104.24|103.14|271
1647354300000|2022-03-15 14:25:00|104.4|103.3|104.92|103.82|104.93|103.83|104.36|103.26|266
1647354600000|2022-03-15 14:30:00|104.93|103.83|104.66|103.56|105.32|104.22|104.63|103.53|363
1647354900000|2022-03-15 14:35:00|104.72|103.62|104.99|103.89|105.11|104.01|104.72|103.62|261
1647355200000|2022-03-15 14:40:00|104.98|103.88|105.17|104.07|105.22|104.12|104.95|103.85|233
1647355500000|2022-03-15 14:45:00|105.15|104.05|105.19|104.09|105.23|104.13|104.96|103.86|237
1647355800000|2022-03-15 14:50:00|105.2|104.1|105.29|104.19|105.3|104.2|105.01|103.91|223
1647356100000|2022-03-15 14:55:00|105.3|104.2|105.08|103.98|105.3|104.2|105.06|103.96|256
1647356400000|2022-03-15 15:00:00|105.07|103.97|105.06|103.96|105.13|104.03|104.9|103.8|317
1647356700000|2022-03-15 15:05:00|105.07|103.97|105.1|104|105.12|104.02|104.98|103.88|223
1647357000000|2022-03-15 15:10:00|105.09|103.99|105.28|104.18|105.3|104.2|105.01|103.91|256
1647357300000|2022-03-15 15:15:00|105.29|104.19|105.39|104.29|105.39|104.29|105.16|104.06|280
1647357600000|2022-03-15 15:20:00|105.42|104.32|105.32|104.22|105.42|104.32|105.32|104.22|225
1647357900000|2022-03-15 15:25:00|105.31|104.21|105.34|104.24|105.44|104.34|105.17|104.07|236
1647358200000|2022-03-15 15:30:00|105.35|104.25|105.42|104.32|105.5|104.4|105.32|104.22|224
1647358500000|2022-03-15 15:35:00|105.43|104.33|105.62|104.52|105.64|104.54|105.4|104.3|240
1647358800000|2022-03-15 15:40:00|105.61|104.51|105.69|104.59|105.77|104.67|105.57|104.47|300
1647359100000|2022-03-15 15:45:00|105.68|104.58|105.65|104.55|105.75|104.65|105.55|104.45|212
1647359400000|2022-03-15 15:50:00|105.64|104.54|105.54|104.44|105.66|104.56|105.47|104.37|225
1647359700000|2022-03-15 15:55:00|105.51|104.41|105.32|104.22|105.54|104.44|105.13|104.03|337
1647360000000|2022-03-15 16:00:00|105.33|104.23|105.47|104.37|105.53|104.43|105.14|104.04|356
1647360300000|2022-03-15 16:05:00|105.46|104.36|106.03|104.93|106.03|104.93|105.44|104.34|326
1647360600000|2022-03-15 16:10:00|106.01|104.91|105.86|104.76|106.08|104.98|105.74|104.64|251
1647360900000|2022-03-15 16:15:00|105.85|104.75|106.67|105.57|107.67|106.57|105.85|104.75|604
1647361200000|2022-03-15 16:20:00|106.68|105.58|106.76|105.66|106.8|105.7|106.48|105.38|392
1647361500000|2022-03-15 16:25:00|106.77|105.67|106.97|105.87|107.02|105.92|106.74|105.64|335
1647361800000|2022-03-15 16:30:00|106.96|105.86|107.04|105.94|107.1|106|106.84|105.74|348
1647362100000|2022-03-15 16:35:00|107.05|105.95|107.34|106.24|107.44|106.34|106.98|105.88|356
1647362400000|2022-03-15 16:40:00|107.35|106.25|107.29|106.19|107.35|106.25|107.25|106.15|201
1647362700000|2022-03-15 16:45:00|107.3|106.2|107.33|106.23|107.76|106.66|107.26|106.16|376
1647363000000|2022-03-15 16:50:00|107.32|106.22|107.31|106.21|107.35|106.25|107.15|106.05|265
1647363300000|2022-03-15 16:55:00|107.32|106.22|107.51|106.41|107.53|106.43|107.23|106.13|204
1647363600000|2022-03-15 17:00:00|107.5|106.4|107.55|106.45|107.66|106.56|107.49|106.39|224
1647363900000|2022-03-15 17:05:00|107.58|106.48|107.33|106.23|107.58|106.48|107.13|106.03|370
1647364200000|2022-03-15 17:10:00|107.32|106.22|106.97|105.87|107.33|106.23|106.96|105.86|267
1647364500000|2022-03-15 17:15:00|106.96|105.86|107.06|105.96|107.15|106.05|106.94|105.84|326
1647364800000|2022-03-15 17:20:00|107.07|105.97|106.99|105.89|107.07|105.97|106.93|105.83|265
1647365100000|2022-03-15 17:25:00|106.97|105.87|106.86|105.76|107.05|105.95|106.81|105.71|267
1647365400000|2022-03-15 17:30:00|106.84|105.74|107.05|105.95|107.11|106.01|106.83|105.73|229
1647365700000|2022-03-15 17:35:00|107.04|105.94|107.13|106.03|107.21|106.11|107.04|105.94|275
1647366000000|2022-03-15 17:40:00|107.14|106.04|107.23|106.13|107.28|106.18|107.09|105.99|252
1647366300000|2022-03-15 17:45:00|107.24|106.14|107.36|106.26|107.4|106.3|107.18|106.08|271
1647366600000|2022-03-15 17:50:00|107.38|106.28|107.4|106.3|107.44|106.34|107.33|106.23|222
1647366900000|2022-03-15 17:55:00|107.39|106.29|107.54|106.44|107.58|106.48|107.38|106.28|211
1647367200000|2022-03-15 18:00:00|107.53|106.43|107.4|106.3|107.75|106.65|107.39|106.29|301
1647367500000|2022-03-15 18:05:00|107.41|106.31|107.44|106.34|107.51|106.41|107.34|106.24|215
1647367800000|2022-03-15 18:10:00|107.43|106.33|107.52|106.42|107.64|106.54|107.38|106.28|242
1647368100000|2022-03-15 18:15:00|107.51|106.41|107.48|106.38|107.61|106.51|107.46|106.36|214
1647368400000|2022-03-15 18:20:00|107.47|106.37|107.53|106.43|107.61|106.51|107.46|106.36|203
1647368700000|2022-03-15 18:25:00|107.54|106.44|107.51|106.41|107.7|106.6|107.44|106.34|256
1647369000000|2022-03-15 18:30:00|107.49|106.39|107.53|106.43|107.58|106.48|107.4|106.3|242
1647369300000|2022-03-15 18:35:00|107.55|106.45|107.4|106.3|107.56|106.46|107.32|106.22|242
1647369600000|2022-03-15 18:40:00|107.41|106.31|107.39|106.29|107.53|106.43|107.32|106.22|244
1647369900000|2022-03-15 18:45:00|107.38|106.28|107.55|106.45|107.7|106.6|107.34|106.24|236
1647370200000|2022-03-15 18:50:00|107.56|106.46|107.63|106.53|107.72|106.62|107.54|106.44|259
1647370500000|2022-03-15 18:55:00|107.62|106.52|108.05|106.95|108.15|107.05|107.6|106.5|288
1647370800000|2022-03-15 19:00:00|108.04|106.94|108.13|107.03|108.29|107.19|107.92|106.82|466
1647371100000|2022-03-15 19:05:00|108.12|107.02|108.39|107.29|108.55|107.45|108.11|107.01|402
1647371400000|2022-03-15 19:10:00|108.38|107.28|108.37|107.27|108.7|107.6|108.36|107.26|360
1647371700000|2022-03-15 19:15:00|108.38|107.28|108.43|107.33|108.62|107.52|108.37|107.27|253
1647372000000|2022-03-15 19:20:00|108.44|107.34|108.43|107.33|108.58|107.48|108.24|107.14|334
1647372300000|2022-03-15 19:25:00|108.44|107.34|108.43|107.33|108.44|107.34|108.3|107.2|243
1647372600000|2022-03-15 19:30:00|108.44|107.34|108.43|107.33|108.56|107.46|108.31|107.21|297
1647372900000|2022-03-15 19:35:00|108.44|107.34|108.66|107.56|108.69|107.59|108.4|107.3|350
1647373200000|2022-03-15 19:40:00|108.68|107.58|108.73|107.63|108.75|107.65|108.61|107.51|355
1647373500000|2022-03-15 19:45:00|108.74|107.64|108.67|107.57|108.77|107.67|108.55|107.45|373
1647373800000|2022-03-15 19:50:00|108.66|107.56|108.84|107.74|108.88|107.78|108.48|107.38|342
1647374100000|2022-03-15 19:55:00|108.83|107.73|108.77|107.67|108.83|107.73|108.64|107.54|290
1647374400000|2022-03-15 20:00:00|108.78|107.68|109.06|107.96|109.19|108.09|108.76|107.66|306
1647374700000|2022-03-15 20:05:00|109.05|107.95|108.66|107.56|109.1|108|108.63|107.53|242
1647375000000|2022-03-15 20:10:00|108.68|107.58|108.58|107.48|108.88|107.78|108.54|107.44|403
1647375300000|2022-03-15 20:15:00|108.6|107.5|108.36|107.26|108.77|107.67|108.21|107.11|354
1647375600000|2022-03-15 20:20:00|108.37|107.27|108.36|107.26|108.42|107.32|108.2|107.1|197
1647375900000|2022-03-15 20:25:00|108.35|107.25|108.28|107.18|108.45|107.35|108.22|107.12|214
1647376200000|2022-03-15 20:30:00|108.23|107.13|108.13|107.03|108.36|107.26|107.95|106.85|268
1647376500000|2022-03-15 20:35:00|108.14|107.04|108.25|107.15|108.29|107.19|108.04|106.94|319
1647376800000|2022-03-15 20:40:00|108.24|107.14|108.06|106.96|108.41|107.31|107.95|106.85|313
1647377100000|2022-03-15 20:45:00|108.07|106.97|107.89|106.79|108.16|107.06|107.82|106.72|318
1647377400000|2022-03-15 20:50:00|107.91|106.81|107.91|106.81|107.94|106.84|107.85|106.75|191
1647377700000|2022-03-15 20:55:00|107.92|106.82|107.99|106.89|108|106.9|107.84|106.74|177
1647378000000|2022-03-15 21:00:00|107.98|106.88|107.93|106.83|108.07|106.97|107.84|106.74|126
1647378300000|2022-03-15 21:05:00|107.92|106.82|107.71|106.61|108.06|106.96|107.66|106.56|184
1647378600000|2022-03-15 21:10:00|107.72|106.62|107.87|106.77|107.91|106.81|107.63|106.53|222
1647378900000|2022-03-15 21:15:00|107.88|106.78|107.83|106.73|107.94|106.84|107.83|106.73|142
1647379200000|2022-03-15 21:20:00|107.82|106.72|107.84|106.74|107.91|106.81|107.81|106.71|134
1647379500000|2022-03-15 21:25:00|107.85|106.75|107.93|106.83|107.96|106.86|107.76|106.66|145
1647379800000|2022-03-15 21:30:00|107.92|106.82|108.08|106.98|108.25|107.15|107.91|106.81|235
1647380100000|2022-03-15 21:35:00|108.1|107|108.06|106.96|108.2|107.1|108.02|106.92|183
1647380400000|2022-03-15 21:40:00|108.05|106.95|107.99|106.89|108.11|107.01|107.93|106.83|147
1647380700000|2022-03-15 21:45:00|108|106.9|108.09|106.99|108.18|107.08|107.99|106.89|236
1647381000000|2022-03-15 21:50:00|108.1|107|108.18|107.08|108.21|107.11|108.06|106.96|205
1647381300000|2022-03-15 21:55:00|108.17|107.07|108.15|107.05|108.29|107.19|108.12|107.02|207
1647381600000|2022-03-15 22:00:00|108.17|107.07|108.35|107.25|108.39|107.29|108.11|107.01|292
1647381900000|2022-03-15 22:05:00|108.36|107.26|108.35|107.25|108.38|107.28|108.22|107.12|179
1647382200000|2022-03-15 22:10:00|108.36|107.26|108.25|107.15|108.58|107.48|108.18|107.08|263
1647382500000|2022-03-15 22:15:00|108.24|107.14|107.97|106.87|108.25|107.15|107.97|106.87|218
1647382800000|2022-03-15 22:20:00|107.98|106.88|107.69|106.59|108.02|106.92|107.67|106.57|181
1647383100000|2022-03-15 22:25:00|107.71|106.61|107.73|106.63|107.84|106.74|107.67|106.57|231
1647383400000|2022-03-15 22:30:00|107.74|106.64|107.48|106.38|107.74|106.64|107.31|106.21|366
1647383700000|2022-03-15 22:35:00|107.49|106.39|107.44|106.34|107.52|106.42|107.39|106.29|276
1647384000000|2022-03-15 22:40:00|107.45|106.35|107.49|106.39|107.57|106.47|107.43|106.33|214
1647384300000|2022-03-15 22:45:00|107.5|106.4|107.55|106.45|107.64|106.54|107.47|106.37|180
1647384600000|2022-03-15 22:50:00|107.53|106.43|107.57|106.47|107.63|106.53|107.53|106.43|104
1647384900000|2022-03-15 22:55:00|107.56|106.46|107.56|106.46|107.65|106.55|107.54|106.44|137
1647385200000|2022-03-15 23:00:00|107.57|106.47|107.7|106.6|107.83|106.73|107.54|106.44|220
1647385500000|2022-03-15 23:05:00|107.69|106.59|107.69|106.59|107.76|106.66|107.64|106.54|241
1647385800000|2022-03-15 23:10:00|107.7|106.6|107.23|106.13|107.74|106.64|107.06|105.96|259
1647386100000|2022-03-15 23:15:00|107.24|106.14|107.22|106.12|107.38|106.28|107.13|106.03|155
1647386400000|2022-03-15 23:20:00|107.24|106.14|107.27|106.17|107.39|106.29|107.21|106.11|174
1647386700000|2022-03-15 23:25:00|107.28|106.18|107.48|106.38|107.64|106.54|107.26|106.16|204
1647387000000|2022-03-15 23:30:00|107.49|106.39|107.42|106.32|107.51|106.41|107.29|106.19|142
1647387300000|2022-03-15 23:35:00|107.43|106.33|107.59|106.49|107.64|106.54|107.38|106.28|142
1647387600000|2022-03-15 23:40:00|107.58|106.48|107.77|106.67|107.85|106.75|107.57|106.47|119
1647387900000|2022-03-15 23:45:00|107.78|106.68|107.67|106.57|107.85|106.75|107.64|106.54|91
1647388200000|2022-03-15 23:50:00|107.68|106.58|107.44|106.34|107.7|106.6|107.44|106.34|187
1647388500000|2022-03-15 23:55:00|107.45|106.35|107.48|106.38|107.6|106.5|107.45|106.35|208
1647388800000|2022-03-16 00:00:00|107.52|106.42|107.58|106.48|107.63|106.53|107.46|106.36|268
1647389100000|2022-03-16 00:05:00|107.57|106.47|107.81|106.71|107.94|106.84|107.33|106.23|354
1647389400000|2022-03-16 00:10:00|107.8|106.7|107.76|106.66|107.83|106.73|107.65|106.55|207
1647389700000|2022-03-16 00:15:00|107.77|106.67|107.64|106.54|107.79|106.69|107.61|106.51|190
1647390000000|2022-03-16 00:20:00|107.65|106.55|107.26|106.16|107.68|106.58|107.06|105.96|347
1647390300000|2022-03-16 00:25:00|107.25|106.15|107.63|106.53|107.63|106.53|107.24|106.14|240
1647390600000|2022-03-16 00:30:00|107.62|106.52|107.93|106.83|107.95|106.85|107.54|106.44|304
1647390900000|2022-03-16 00:35:00|107.94|106.84|107.61|106.51|107.94|106.84|107.53|106.43|227
1647391200000|2022-03-16 00:40:00|107.6|106.5|107.56|106.46|107.69|106.59|107.46|106.36|220
1647391500000|2022-03-16 00:45:00|107.55|106.45|107.49|106.39|107.66|106.56|107.38|106.28|237
1647391800000|2022-03-16 00:50:00|107.48|106.38|107.36|106.26|107.61|106.51|107.35|106.25|262
1647392100000|2022-03-16 00:55:00|107.35|106.25|107.34|106.24|107.41|106.31|107.24|106.14|187
1647392400000|2022-03-16 01:00:00|107.33|106.23|107.49|106.39|107.49|106.39|107.21|106.11|160
1647392700000|2022-03-16 01:05:00|107.48|106.38|107.7|106.6|107.7|106.6|107.45|106.35|213
1647393000000|2022-03-16 01:10:00|107.69|106.59|107.81|106.71|107.84|106.74|107.63|106.53|212
1647393300000|2022-03-16 01:15:00|107.82|106.72|107.93|106.83|108.02|106.92|107.81|106.71|195
1647393600000|2022-03-16 01:20:00|107.94|106.84|108.02|106.92|108.03|106.93|107.84|106.74|177
1647393900000|2022-03-16 01:25:00|108.03|106.93|107.97|106.87|108.04|106.94|107.81|106.71|190
1647394200000|2022-03-16 01:30:00|107.96|106.86|107.84|106.74|108.05|106.95|107.82|106.72|216
1647394500000|2022-03-16 01:35:00|107.83|106.73|107.84|106.74|108|106.9|107.77|106.67|308
1647394800000|2022-03-16 01:40:00|107.83|106.73|108.08|106.98|108.39|107.29|107.62|106.52|425
1647395100000|2022-03-16 01:45:00|108.07|106.97|108.89|107.79|108.99|107.89|108|106.9|554
1647395400000|2022-03-16 01:50:00|108.9|107.8|108.54|107.44|108.9|107.8|108.44|107.34|358
1647395700000|2022-03-16 01:55:00|108.53|107.43|108.59|107.49|108.63|107.53|108.33|107.23|298
1647396000000|2022-03-16 02:00:00|108.58|107.48|108.97|107.87|109.03|107.93|108.53|107.43|398
1647396300000|2022-03-16 02:05:00|108.96|107.86|111.51|110.41|112.52|111.42|108.95|107.85|775
1647396600000|2022-03-16 02:10:00|111.53|110.43|111.41|110.31|112.1|111|111.21|110.11|766
1647396900000|2022-03-16 02:15:00|111.42|110.32|111.11|110.01|111.68|110.58|110.86|109.76|733
1647397200000|2022-03-16 02:20:00|111.14|110.04|110.86|109.76|111.3|110.2|110.82|109.72|559
1647397500000|2022-03-16 02:25:00|110.85|109.75|110.28|109.18|110.87|109.77|110.23|109.13|453
1647397800000|2022-03-16 02:30:00|110.32|109.22|110.51|109.41|110.64|109.54|110|108.9|517
1647398100000|2022-03-16 02:35:00|110.5|109.4|110.34|109.24|110.51|109.41|110.04|108.94|460
1647398400000|2022-03-16 02:40:00|110.35|109.25|110.27|109.17|110.46|109.36|110.22|109.12|299
1647398700000|2022-03-16 02:45:00|110.28|109.18|110.23|109.13|110.43|109.33|110.11|109.01|259
1647399000000|2022-03-16 02:50:00|110.24|109.14|110.25|109.15|110.36|109.26|110.14|109.04|243
1647399300000|2022-03-16 02:55:00|110.26|109.16|110.08|108.98|110.27|109.17|109.95|108.85|301
1647399600000|2022-03-16 03:00:00|110.07|108.97|110.05|108.95|110.28|109.18|110.04|108.94|303
1647399900000|2022-03-16 03:05:00|110.06|108.96|110|108.9|110.12|109.02|109.97|108.87|263
1647400200000|2022-03-16 03:10:00|110.01|108.91|107.75|106.65|110.06|108.96|107.54|106.44|640
1647400500000|2022-03-16 03:15:00|107.73|106.63|108.12|107.02|108.23|107.13|107.37|106.27|614
1647400800000|2022-03-16 03:20:00|108.13|107.03|108.5|107.4|108.74|107.64|108.13|107.03|507
1647401100000|2022-03-16 03:25:00|108.51|107.41|108.56|107.46|108.74|107.64|108.47|107.37|469
1647401400000|2022-03-16 03:30:00|108.58|107.48|108.12|107.02|108.68|107.58|108.01|106.91|400
1647401700000|2022-03-16 03:35:00|108.13|107.03|107.93|106.83|108.28|107.18|107.83|106.73|436
1647402000000|2022-03-16 03:40:00|107.94|106.84|107.53|106.43|108.06|106.96|106.91|105.81|611
1647402300000|2022-03-16 03:45:00|107.52|106.42|107.52|106.42|107.85|106.75|107.52|106.42|378
1647402600000|2022-03-16 03:50:00|107.56|106.46|107.12|106.02|107.63|106.53|106.96|105.86|438
1647402900000|2022-03-16 03:55:00|107.1|106|107.24|106.14|107.43|106.33|107.1|106|351
1647403200000|2022-03-16 04:00:00|107.23|106.13|107.32|106.22|107.33|106.23|106.95|105.85|408
1647403500000|2022-03-16 04:05:00|107.33|106.23|107.18|106.08|107.35|106.25|107.14|106.04|272
1647403800000|2022-03-16 04:10:00|107.19|106.09|107.16|106.06|107.35|106.25|107.14|106.04|214
1647404100000|2022-03-16 04:15:00|107.17|106.07|106.82|105.72|107.21|106.11|106.59|105.49|363
1647404400000|2022-03-16 04:20:00|106.83|105.73|106.55|105.45|106.89|105.79|106.37|105.27|361
1647404700000|2022-03-16 04:25:00|106.54|105.44|106.64|105.54|106.73|105.63|106.51|105.41|358
1647405000000|2022-03-16 04:30:00|106.63|105.53|106.51|105.41|106.65|105.55|106.36|105.26|279
1647405300000|2022-03-16 04:35:00|106.53|105.43|106.57|105.47|106.6|105.5|106.43|105.33|276
1647405600000|2022-03-16 04:40:00|106.58|105.48|106.52|105.42|106.64|105.54|106.41|105.31|267
1647405900000|2022-03-16 04:45:00|106.53|105.43|106.61|105.51|106.63|105.53|106.51|105.41|334
1647406200000|2022-03-16 04:50:00|106.6|105.5|106.71|105.61|106.76|105.66|106.6|105.5|196
1647406500000|2022-03-16 04:55:00|106.7|105.6|106.66|105.56|106.71|105.61|106.62|105.52|251
1647406800000|2022-03-16 05:00:00|106.65|105.55|106.34|105.24|106.69|105.59|106.26|105.16|326
1647407100000|2022-03-16 05:05:00|106.33|105.23|106.58|105.48|106.6|105.5|106.33|105.23|217
1647407400000|2022-03-16 05:10:00|106.59|105.49|106.57|105.47|106.62|105.52|106.53|105.43|176
1647407700000|2022-03-16 05:15:00|106.58|105.48|106.5|105.4|106.63|105.53|106.49|105.39|191
1647408000000|2022-03-16 05:20:00|106.51|105.41|106.43|105.33|106.54|105.44|106.35|105.25|259
1647408300000|2022-03-16 05:25:00|106.44|105.34|106.45|105.35|106.46|105.36|106.41|105.31|203
1647408600000|2022-03-16 05:30:00|106.46|105.36|106.65|105.55|106.66|105.56|106.36|105.26|245
1647408900000|2022-03-16 05:35:00|106.66|105.56|106.77|105.67|106.79|105.69|106.63|105.53|185
1647409200000|2022-03-16 05:40:00|106.78|105.68|107.23|106.13|107.33|106.23|106.77|105.67|375
1647409500000|2022-03-16 05:45:00|107.24|106.14|107.11|106.01|107.33|106.23|107.11|106.01|291
1647409800000|2022-03-16 05:50:00|107.12|106.02|107.14|106.04|107.16|106.06|107.02|105.92|228
1647410100000|2022-03-16 05:55:00|107.13|106.03|107.27|106.17|107.27|106.17|107.07|105.97|246
1647410400000|2022-03-16 06:00:00|107.26|106.16|107.29|106.19|107.3|106.2|107.15|106.05|222
1647410700000|2022-03-16 06:05:00|107.31|106.21|107.44|106.34|107.51|106.41|107.29|106.19|237
1647411000000|2022-03-16 06:10:00|107.45|106.35|107.5|106.4|107.62|106.52|107.43|106.33|245
1647411300000|2022-03-16 06:15:00|107.49|106.39|107.66|106.56|107.86|106.76|107.47|106.37|291
1647411600000|2022-03-16 06:20:00|107.67|106.57|107.7|106.6|107.73|106.63|107.59|106.49|217
1647411900000|2022-03-16 06:25:00|107.71|106.61|107.62|106.52|107.72|106.62|107.59|106.49|251
1647412200000|2022-03-16 06:30:00|107.63|106.53|107.67|106.57|107.71|106.61|107.58|106.48|344
1647412500000|2022-03-16 06:35:00|107.65|106.55|107.77|106.67|107.79|106.69|107.55|106.45|240
1647412800000|2022-03-16 06:40:00|107.76|106.66|107.92|106.82|107.95|106.85|107.72|106.62|212
1647413100000|2022-03-16 06:45:00|107.91|106.81|107.93|106.83|107.95|106.85|107.67|106.57|343
1647413400000|2022-03-16 06:50:00|107.94|106.84|107.86|106.76|107.95|106.85|107.83|106.73|205
1647413700000|2022-03-16 06:55:00|107.87|106.77|107.89|106.79|107.95|106.85|107.78|106.68|298
1647414000000|2022-03-16 07:00:00|107.9|106.8|107.65|106.55|107.92|106.82|107.59|106.49|323
1647414300000|2022-03-16 07:05:00|107.64|106.54|107.57|106.47|107.65|106.55|107.43|106.33|217
1647414600000|2022-03-16 07:10:00|107.58|106.48|107.66|106.56|107.68|106.58|107.53|106.43|179
1647414900000|2022-03-16 07:15:00|107.67|106.57|107.57|106.47|107.73|106.63|107.51|106.41|253
1647415200000|2022-03-16 07:20:00|107.58|106.48|107.5|106.4|107.59|106.49|107.41|106.31|228
1647415500000|2022-03-16 07:25:00|107.51|106.41|107.48|106.38|107.59|106.49|107.41|106.31|229
1647415800000|2022-03-16 07:30:00|107.47|106.37|107.49|106.39|107.54|106.44|107.26|106.16|210
1647416100000|2022-03-16 07:35:00|107.5|106.4|107.58|106.48|107.61|106.51|107.43|106.33|238
1647416400000|2022-03-16 07:40:00|107.59|106.49|107.45|106.35|107.59|106.49|107.34|106.24|246
1647416700000|2022-03-16 07:45:00|107.46|106.36|107.72|106.62|107.72|106.62|107.44|106.34|261
1647417000000|2022-03-16 07:50:00|107.71|106.61|107.64|106.54|107.75|106.65|107.63|106.53|288
1647417300000|2022-03-16 07:55:00|107.63|106.53|107.72|106.62|107.73|106.63|107.55|106.45|208
1647417600000|2022-03-16 08:00:00|107.73|106.63|107.78|106.68|107.86|106.76|107.63|106.53|305
1647417900000|2022-03-16 08:05:00|107.79|106.69|108.22|107.12|108.22|107.12|107.73|106.63|253
1647418200000|2022-03-16 08:10:00|108.23|107.13|108.05|106.95|108.23|107.13|107.92|106.82|322
1647418500000|2022-03-16 08:15:00|108.06|106.96|108.15|107.05|108.2|107.1|107.88|106.78|347
1647418800000|2022-03-16 08:20:00|108.12|107.02|107.96|106.86|108.15|107.05|107.92|106.82|278
1647419100000|2022-03-16 08:25:00|107.98|106.88|107.93|106.83|107.98|106.88|107.82|106.72|227
1647419400000|2022-03-16 08:30:00|107.94|106.84|108.07|106.97|108.1|107|107.81|106.71|291
1647419700000|2022-03-16 08:35:00|108.06|106.96|108.87|107.77|108.98|107.88|107.98|106.88|395
1647420000000|2022-03-16 08:40:00|108.85|107.75|108.39|107.29|109.06|107.96|107.89|106.79|603
1647420300000|2022-03-16 08:45:00|108.38|107.28|108.56|107.46|108.86|107.76|108.22|107.12|514
1647420600000|2022-03-16 08:50:00|108.57|107.47|108.56|107.46|108.67|107.57|108.27|107.17|382
1647420900000|2022-03-16 08:55:00|108.55|107.45|108.46|107.36|108.72|107.62|108.45|107.35|317
1647421200000|2022-03-16 09:00:00|108.47|107.37|108.56|107.46|108.66|107.56|108.39|107.29|347
1647421500000|2022-03-16 09:05:00|108.55|107.45|108.43|107.33|109.01|107.91|108.23|107.13|515
1647421800000|2022-03-16 09:10:00|108.44|107.34|108.48|107.38|108.57|107.47|108.32|107.22|363
1647422100000|2022-03-16 09:15:00|108.47|107.37|108.45|107.35|108.73|107.63|108.4|107.3|322
1647422400000|2022-03-16 09:20:00|108.46|107.36|108.69|107.59|108.74|107.64|108.46|107.36|274
1647422700000|2022-03-16 09:25:00|108.7|107.6|108.79|107.69|108.8|107.7|108.61|107.51|297
1647423000000|2022-03-16 09:30:00|108.8|107.7|108.59|107.49|108.87|107.77|108.57|107.47|297
1647423300000|2022-03-16 09:35:00|108.58|107.48|108.24|107.14|108.61|107.51|108.23|107.13|284
1647423600000|2022-03-16 09:40:00|108.25|107.15|108.12|107.02|108.38|107.28|108.08|106.98|310
1647423900000|2022-03-16 09:45:00|108.13|107.03|108.2|107.1|108.22|107.12|108.02|106.92|246
1647424200000|2022-03-16 09:50:00|108.21|107.11|108.18|107.08|108.32|107.22|108.17|107.07|261
1647424500000|2022-03-16 09:55:00|108.19|107.09|108.19|107.09|108.24|107.14|108.15|107.05|200
1647424800000|2022-03-16 10:00:00|108.2|107.1|108.12|107.02|108.33|107.23|108.05|106.95|272
1647425100000|2022-03-16 10:05:00|108.13|107.03|107.96|106.86|108.13|107.03|107.86|106.76|243
1647425400000|2022-03-16 10:10:00|107.97|106.87|108.15|107.05|108.25|107.15|107.97|106.87|227
1647425700000|2022-03-16 10:15:00|108.16|107.06|108.35|107.25|108.46|107.36|108.16|107.06|251
1647426000000|2022-03-16 10:20:00|108.34|107.24|108.33|107.23|108.42|107.32|108.28|107.18|193
1647426300000|2022-03-16 10:25:00|108.32|107.22|108.17|107.07|108.36|107.26|108.15|107.05|280
1647426600000|2022-03-16 10:30:00|108.16|107.06|108.15|107.05|108.38|107.28|108.11|107.01|252
1647426900000|2022-03-16 10:35:00|108.14|107.04|108.05|106.95|108.18|107.08|107.93|106.83|295
1647427200000|2022-03-16 10:40:00|108.06|106.96|108.13|107.03|108.2|107.1|108.05|106.95|210
1647427500000|2022-03-16 10:45:00|108.14|107.04|108.17|107.07|108.34|107.24|108.14|107.04|270
1647427800000|2022-03-16 10:50:00|108.16|107.06|108.06|106.96|108.19|107.09|108.02|106.92|231
1647428100000|2022-03-16 10:55:00|108.07|106.97|107.96|106.86|108.07|106.97|107.92|106.82|232
1647428400000|2022-03-16 11:00:00|107.95|106.85|107.75|106.65|108.04|106.94|107.75|106.65|269
1647428700000|2022-03-16 11:05:00|107.76|106.66|107.85|106.75|107.89|106.79|107.66|106.56|210
1647429000000|2022-03-16 11:10:00|107.86|106.76|107.94|106.84|107.95|106.85|107.78|106.68|157
1647429300000|2022-03-16 11:15:00|107.93|106.83|108.09|106.99|108.36|107.26|107.87|106.77|316
1647429600000|2022-03-16 11:20:00|108.1|107|108.16|107.06|108.24|107.14|108.04|106.94|200
1647429900000|2022-03-16 11:25:00|108.15|107.05|108.24|107.14|108.26|107.16|108.12|107.02|218
1647430200000|2022-03-16 11:30:00|108.23|107.13|108.53|107.43|108.54|107.44|108.2|107.1|235
1647430500000|2022-03-16 11:35:00|108.54|107.44|108.39|107.29|108.64|107.54|108.31|107.21|324
1647430800000|2022-03-16 11:40:00|108.38|107.28|108.46|107.36|108.58|107.48|108.38|107.28|328
1647431100000|2022-03-16 11:45:00|108.47|107.37|108.36|107.26|108.66|107.56|108.3|107.2|326
1647431400000|2022-03-16 11:50:00|108.35|107.25|108.37|107.27|108.43|107.33|108.32|107.22|203
1647431700000|2022-03-16 11:55:00|108.38|107.28|108.33|107.23|108.44|107.34|108.16|107.06|279
1647432000000|2022-03-16 12:00:00|108.34|107.24|108.49|107.39|108.5|107.4|108.33|107.23|284
1647432300000|2022-03-16 12:05:00|108.48|107.38|108.27|107.17|108.49|107.39|108.26|107.16|173
1647432600000|2022-03-16 12:10:00|108.26|107.16|108.06|106.96|108.3|107.2|108.03|106.93|305
1647432900000|2022-03-16 12:15:00|108.05|106.95|107.97|106.87|108.15|107.05|107.95|106.85|217
1647433200000|2022-03-16 12:20:00|107.96|106.86|108.01|106.91|108.05|106.95|107.88|106.78|239
1647433500000|2022-03-16 12:25:00|108.02|106.92|108.09|106.99|108.15|107.05|108.01|106.91|227
1647433800000|2022-03-16 12:30:00|108.08|106.98|107.99|106.89|108.13|107.03|107.95|106.85|217
1647434100000|2022-03-16 12:35:00|108|106.9|107.94|106.84|108.04|106.94|107.89|106.79|276
1647434400000|2022-03-16 12:40:00|107.93|106.83|107.92|106.82|107.97|106.87|107.91|106.81|200
1647434700000|2022-03-16 12:45:00|107.93|106.83|107.95|106.85|107.97|106.87|107.84|106.74|296
1647435000000|2022-03-16 12:50:00|107.96|106.86|108.25|107.15|108.29|107.19|107.91|106.81|296
1647435300000|2022-03-16 12:55:00|108.26|107.16|108.16|107.06|108.37|107.27|108.15|107.05|229
1647435600000|2022-03-16 13:00:00|108.15|107.05|108.13|107.03|108.22|107.12|108.03|106.93|241
1647435900000|2022-03-16 13:05:00|108.12|107.02|107.75|106.65|108.13|107.03|107.68|106.58|257
1647436200000|2022-03-16 13:10:00|107.76|106.66|107.66|106.56|107.84|106.74|107.64|106.54|275
1647436500000|2022-03-16 13:15:00|107.65|106.55|107.9|106.8|107.92|106.82|107.64|106.54|253
1647436800000|2022-03-16 13:20:00|107.91|106.81|107.92|106.82|107.96|106.86|107.83|106.73|277
1647437100000|2022-03-16 13:25:00|107.94|106.84|107.9|106.8|107.96|106.86|107.81|106.71|292
1647437400000|2022-03-16 13:30:00|107.91|106.81|108|106.9|108.28|107.18|107.66|106.56|451
1647437700000|2022-03-16 13:35:00|108.02|106.92|108.17|107.07|108.34|107.24|107.99|106.89|422
1647438000000|2022-03-16 13:40:00|108.16|107.06|108.13|107.03|108.29|107.19|108.02|106.92|313
1647438300000|2022-03-16 13:45:00|108.14|107.04|108.19|107.09|108.34|107.24|108.14|107.04|259
1647438600000|2022-03-16 13:50:00|108.18|107.08|108.32|107.22|108.35|107.25|108.17|107.07|272
1647438900000|2022-03-16 13:55:00|108.31|107.21|108.36|107.26|108.41|107.31|108.23|107.13|355
1647439200000|2022-03-16 14:00:00|108.38|107.28|107.92|106.82|108.98|107.88|107.84|106.74|554
1647439500000|2022-03-16 14:05:00|107.94|106.84|108.25|107.15|108.35|107.25|107.92|106.82|362
1647439800000|2022-03-16 14:10:00|108.24|107.14|108.86|107.76|108.95|107.85|108.2|107.1|453
1647440100000|2022-03-16 14:15:00|108.87|107.77|109.04|107.94|109.79|108.69|108.86|107.76|621
1647440400000|2022-03-16 14:20:00|109.03|107.93|109.38|108.28|109.68|108.58|108.98|107.88|495
1647440700000|2022-03-16 14:25:00|109.39|108.29|109.49|108.39|109.57|108.47|109.2|108.1|395
1647441000000|2022-03-16 14:30:00|109.5|108.4|109.77|108.67|109.85|108.75|109.32|108.22|420
1647441300000|2022-03-16 14:35:00|109.78|108.68|109.75|108.65|109.8|108.7|109.45|108.35|362
1647441600000|2022-03-16 14:40:00|109.76|108.66|109.14|108.04|109.93|108.83|108.94|107.84|633
1647441900000|2022-03-16 14:45:00|109.16|108.06|109.23|108.13|109.34|108.24|108.99|107.89|425
1647442200000|2022-03-16 14:50:00|109.26|108.16|109.54|108.44|109.56|108.46|109.23|108.13|323
1647442500000|2022-03-16 14:55:00|109.53|108.43|109.54|108.44|109.56|108.46|109.26|108.16|314
1647442800000|2022-03-16 15:00:00|109.55|108.45|109.67|108.57|109.7|108.6|109.39|108.29|380
1647443100000|2022-03-16 15:05:00|109.66|108.56|109.5|108.4|109.91|108.81|109.44|108.34|322
1647443400000|2022-03-16 15:10:00|109.51|108.41|109.59|108.49|109.6|108.5|109.44|108.34|256
1647443700000|2022-03-16 15:15:00|109.58|108.48|109.55|108.45|109.6|108.5|109.41|108.31|333
1647444000000|2022-03-16 15:20:00|109.56|108.46|109.51|108.41|109.56|108.46|109.42|108.32|237
1647444300000|2022-03-16 15:25:00|109.5|108.4|109.47|108.37|109.56|108.46|109.45|108.35|180
1647444600000|2022-03-16 15:30:00|109.48|108.38|109.35|108.25|109.55|108.45|109.31|108.21|298
1647444900000|2022-03-16 15:35:00|109.37|108.27|108.88|107.78|109.38|108.28|108.88|107.78|308
1647445200000|2022-03-16 15:40:00|108.89|107.79|108.95|107.85|108.96|107.86|108.84|107.74|242
1647445500000|2022-03-16 15:45:00|108.94|107.84|108.85|107.75|108.95|107.85|108.83|107.73|195
1647445800000|2022-03-16 15:50:00|108.86|107.76|109.13|108.03|109.14|108.04|108.83|107.73|222
1647446100000|2022-03-16 15:55:00|109.12|108.02|109.05|107.95|109.25|108.15|109.02|107.92|266
1647446400000|2022-03-16 16:00:00|109.06|107.96|109.61|108.51|109.65|108.55|109.06|107.96|362
1647446700000|2022-03-16 16:05:00|109.6|108.5|109.52|108.42|109.62|108.52|109.43|108.33|246
1647447000000|2022-03-16 16:10:00|109.53|108.43|109.51|108.41|109.56|108.46|109.42|108.32|257
1647447300000|2022-03-16 16:15:00|109.5|108.4|109.34|108.24|109.52|108.42|109.33|108.23|212
1647447600000|2022-03-16 16:20:00|109.33|108.23|108.44|107.34|109.33|108.23|108.22|107.12|492
1647447900000|2022-03-16 16:25:00|108.43|107.33|108.41|107.31|108.58|107.48|108.26|107.16|528
1647448200000|2022-03-16 16:30:00|108.42|107.32|108.65|107.55|108.73|107.63|108.37|107.27|452
1647448500000|2022-03-16 16:35:00|108.66|107.56|108.75|107.65|108.77|107.67|108.61|107.51|249
1647448800000|2022-03-16 16:40:00|108.76|107.66|108.99|107.89|109.09|107.99|108.73|107.63|253
1647449100000|2022-03-16 16:45:00|109|107.9|108.68|107.58|109.09|107.99|108.6|107.5|299
1647449400000|2022-03-16 16:50:00|108.69|107.59|108.87|107.77|108.91|107.81|108.65|107.55|237
1647449700000|2022-03-16 16:55:00|108.86|107.76|109.03|107.93|109.06|107.96|108.74|107.64|269
1647450000000|2022-03-16 17:00:00|109.04|107.94|108.77|107.67|109.04|107.94|108.75|107.65|293
1647450300000|2022-03-16 17:05:00|108.78|107.68|108.5|107.4|108.87|107.77|108.45|107.35|288
1647450600000|2022-03-16 17:10:00|108.49|107.39|108.82|107.72|108.83|107.73|108.43|107.33|322
1647450900000|2022-03-16 17:15:00|108.83|107.73|108.76|107.66|108.88|107.78|108.74|107.64|240
1647451200000|2022-03-16 17:20:00|108.77|107.67|108.84|107.74|108.89|107.79|108.64|107.54|214
1647451500000|2022-03-16 17:25:00|108.83|107.73|108.85|107.75|108.99|107.89|108.74|107.64|239
1647451800000|2022-03-16 17:30:00|108.86|107.76|109.37|108.27|109.71|108.61|108.85|107.75|386
1647452100000|2022-03-16 17:35:00|109.39|108.29|109.47|108.37|109.6|108.5|109.25|108.15|285
1647452400000|2022-03-16 17:40:00|109.46|108.36|109.33|108.23|109.46|108.36|109.24|108.14|260
1647452700000|2022-03-16 17:45:00|109.34|108.24|109.27|108.17|109.34|108.24|109.23|108.13|264
1647453000000|2022-03-16 17:50:00|109.26|108.16|108.93|107.83|109.27|108.17|108.81|107.71|411
1647453300000|2022-03-16 17:55:00|108.94|107.84|109.09|107.99|109.12|108.02|108.62|107.52|450
1647453600000|2022-03-16 18:00:00|109.08|107.98|107.84|106.74|109.4|108.3|107.74|106.64|838
1647453900000|2022-03-16 18:05:00|107.82|106.72|107.47|106.37|108.22|107.12|107.21|106.11|743
1647454200000|2022-03-16 18:10:00|107.45|106.35|107.57|106.47|107.66|106.56|107.13|106.03|630
1647454500000|2022-03-16 18:15:00|107.58|106.48|108.16|107.06|108.29|107.19|107.53|106.43|477
1647454800000|2022-03-16 18:20:00|108.15|107.05|107.45|106.35|108.29|107.19|107.39|106.29|389
1647455100000|2022-03-16 18:25:00|107.46|106.36|107.37|106.27|107.74|106.64|107.35|106.25|440
1647455400000|2022-03-16 18:30:00|107.33|106.23|107.07|105.97|107.45|106.35|106.69|105.59|557
1647455700000|2022-03-16 18:35:00|107.05|105.95|107.97|106.87|108.02|106.92|106.97|105.87|526
1647456000000|2022-03-16 18:40:00|107.96|106.86|108.3|107.2|108.52|107.42|107.94|106.84|460
1647456300000|2022-03-16 18:45:00|108.29|107.19|108.06|106.96|108.47|107.37|107.98|106.88|327
1647456600000|2022-03-16 18:50:00|108.05|106.95|108.16|107.06|108.24|107.14|107.98|106.88|325
1647456900000|2022-03-16 18:55:00|108.17|107.07|108.27|107.17|108.44|107.34|108.16|107.06|274
1647457200000|2022-03-16 19:00:00|108.26|107.16|108.29|107.19|108.33|107.23|108.05|106.95|255
1647457500000|2022-03-16 19:05:00|108.3|107.2|108.46|107.36|108.53|107.43|108.18|107.08|270
1647457800000|2022-03-16 19:10:00|108.47|107.37|109.39|108.29|109.39|108.29|108.47|107.37|316
1647458100000|2022-03-16 19:15:00|109.41|108.31|109.56|108.46|109.63|108.53|109.23|108.13|358
1647458400000|2022-03-16 19:20:00|109.57|108.47|109.66|108.56|109.76|108.66|109.47|108.37|300
1647458700000|2022-03-16 19:25:00|109.65|108.55|110.09|108.99|110.27|109.17|109.61|108.51|409
1647459000000|2022-03-16 19:30:00|110.11|109.01|109.72|108.62|110.15|109.05|109.35|108.25|348
1647459300000|2022-03-16 19:35:00|109.71|108.61|109.5|108.4|109.72|108.62|109.43|108.33|217
1647459600000|2022-03-16 19:40:00|109.47|108.37|109.71|108.61|109.76|108.66|109.44|108.34|256
1647459900000|2022-03-16 19:45:00|109.72|108.62|109.94|108.84|109.96|108.86|109.67|108.57|248
1647460200000|2022-03-16 19:50:00|109.95|108.85|109.87|108.77|110.19|109.09|109.83|108.73|228
1647460500000|2022-03-16 19:55:00|109.88|108.78|110.16|109.06|110.16|109.06|109.86|108.76|165
1647460800000|2022-03-16 20:00:00|110.17|109.07|110.07|108.97|110.26|109.16|110.03|108.93|145
1647461100000|2022-03-16 20:05:00|110.06|108.96|110.61|109.51|110.68|109.58|110.06|108.96|243
1647461400000|2022-03-16 20:10:00|110.62|109.52|111.01|109.91|111.13|110.03|110.56|109.46|393
1647461700000|2022-03-16 20:15:00|111|109.9|110.21|109.11|111|109.9|109.3|108.2|386
1647462000000|2022-03-16 20:20:00|110.22|109.12|110.37|109.27|110.48|109.38|110.01|108.91|252
1647462300000|2022-03-16 20:25:00|110.38|109.28|110.82|109.72|110.87|109.77|110.24|109.14|205
1647462600000|2022-03-16 20:30:00|110.84|109.74|110.45|109.35|110.95|109.85|110.44|109.34|218
1647462900000|2022-03-16 20:35:00|110.46|109.36|110.46|109.36|110.55|109.45|110.38|109.28|211
1647463200000|2022-03-16 20:40:00|110.45|109.35|110.66|109.56|110.71|109.61|110.45|109.35|190
1647463500000|2022-03-16 20:45:00|110.65|109.55|110.58|109.48|110.65|109.55|110.54|109.44|108
1647463800000|2022-03-16 20:50:00|110.61|109.51|110.49|109.39|110.64|109.54|110.48|109.38|154
1647464100000|2022-03-16 20:55:00|110.48|109.38|110.52|109.42|110.59|109.49|110.48|109.38|80
1647464400000|2022-03-16 21:00:00|110.53|109.43|110.6|109.5|110.62|109.52|110.53|109.43|88
1647464700000|2022-03-16 21:05:00|110.61|109.51|110.78|109.68|110.83|109.73|110.6|109.5|100
1647465000000|2022-03-16 21:10:00|110.77|109.67|110.49|109.39|110.77|109.67|110.47|109.37|167
1647465300000|2022-03-16 21:15:00|110.48|109.38|109.94|108.84|110.48|109.38|109.88|108.78|180
1647465600000|2022-03-16 21:20:00|109.95|108.85|110.12|109.02|110.18|109.08|109.93|108.83|190
1647465900000|2022-03-16 21:25:00|110.13|109.03|110.03|108.93|110.14|109.04|110.02|108.92|187
1647466200000|2022-03-16 21:30:00|110.04|108.94|110.01|108.91|110.07|108.97|110|108.9|105
1647466500000|2022-03-16 21:35:00|110|108.9|110.02|108.92|110.26|109.16|110|108.9|130
1647466800000|2022-03-16 21:40:00|110.01|108.91|109.99|108.89|110.13|109.03|109.91|108.81|203
1647467100000|2022-03-16 21:45:00|109.98|108.88|110.35|109.25|110.38|109.28|109.98|108.88|187
1647467400000|2022-03-16 21:50:00|110.34|109.24|110.37|109.27|110.41|109.31|110.32|109.22|231
1647467700000|2022-03-16 21:55:00|110.36|109.26|110.22|109.12|110.38|109.28|110.21|109.11|162
1647468000000|2022-03-16 22:00:00|110.23|109.13|110.32|109.22|110.34|109.24|110.22|109.12|142
1647468300000|2022-03-16 22:05:00|110.33|109.23|110.26|109.16|110.37|109.27|110.22|109.12|140
1647468600000|2022-03-16 22:10:00|110.25|109.15|111.72|110.62|111.92|110.82|110.22|109.12|439
1647468900000|2022-03-16 22:15:00|111.73|110.63|111.06|109.96|111.74|110.64|111.03|109.93|423
1647469200000|2022-03-16 22:20:00|111.05|109.95|111.1|110|111.13|110.03|110.76|109.66|257
1647469500000|2022-03-16 22:25:00|111.11|110.01|110.97|109.87|111.14|110.04|110.78|109.68|235
1647469800000|2022-03-16 22:30:00|110.96|109.86|110.9|109.8|110.97|109.87|110.72|109.62|226
1647470100000|2022-03-16 22:35:00|110.89|109.79|110.69|109.59|111.09|109.99|110.68|109.58|269
1647470400000|2022-03-16 22:40:00|110.68|109.58|110.74|109.64|110.92|109.82|110.68|109.58|210
1647470700000|2022-03-16 22:45:00|110.73|109.63|110.63|109.53|110.77|109.67|110.58|109.48|102
1647471000000|2022-03-16 22:50:00|110.62|109.52|110.74|109.64|110.84|109.74|110.62|109.52|177
1647471300000|2022-03-16 22:55:00|110.75|109.65|111.05|109.95|111.21|110.11|110.73|109.63|283
1647471600000|2022-03-16 23:00:00|111.04|109.94|111.3|110.2|111.35|110.25|110.96|109.86|275
1647471900000|2022-03-16 23:05:00|111.29|110.19|111.35|110.25|111.47|110.37|111.27|110.17|192
1647472200000|2022-03-16 23:10:00|111.36|110.26|111.43|110.33|111.49|110.39|111.34|110.24|271
1647472500000|2022-03-16 23:15:00|111.44|110.34|111.56|110.46|111.64|110.54|111.42|110.32|275
1647472800000|2022-03-16 23:20:00|111.55|110.45|111.66|110.56|111.74|110.64|111.51|110.41|278
1647473100000|2022-03-16 23:25:00|111.67|110.57|111.74|110.64|111.82|110.72|111.55|110.45|278
1647473400000|2022-03-16 23:30:00|111.75|110.65|111.56|110.46|111.81|110.71|111.46|110.36|285
1647473700000|2022-03-16 23:35:00|111.54|110.44|111.55|110.45|111.64|110.54|111.51|110.41|253
1647474000000|2022-03-16 23:40:00|111.54|110.44|111.75|110.65|111.9|110.8|111.53|110.43|205
1647474300000|2022-03-16 23:45:00|111.74|110.64|111.85|110.75|111.87|110.77|111.69|110.59|280
1647474600000|2022-03-16 23:50:00|111.86|110.76|111.89|110.79|112.03|110.93|111.81|110.71|215
1647474900000|2022-03-16 23:55:00|111.91|110.81|111.9|110.8|112.05|110.95|111.88|110.78|226
1647475200000|2022-03-17 00:00:00|111.89|110.79|111.84|110.74|112.22|111.12|111.79|110.69|376
1647475500000|2022-03-17 00:05:00|111.86|110.76|111.36|110.26|111.87|110.77|111.26|110.16|268
1647475800000|2022-03-17 00:10:00|111.37|110.27|111.38|110.28|111.68|110.58|111.34|110.24|331
1647476100000|2022-03-17 00:15:00|111.39|110.29|111.52|110.42|111.54|110.44|111.32|110.22|221
1647476400000|2022-03-17 00:20:00|111.53|110.43|111.6|110.5|111.78|110.68|111.47|110.37|249
1647476700000|2022-03-17 00:25:00|111.59|110.49|111.45|110.35|111.67|110.57|111.44|110.34|242
1647477000000|2022-03-17 00:30:00|111.44|110.34|111.27|110.17|111.55|110.45|111.23|110.13|267
1647477300000|2022-03-17 00:35:00|111.26|110.16|111.24|110.14|111.36|110.26|111.22|110.12|184
1647477600000|2022-03-17 00:40:00|111.25|110.15|111.38|110.28|111.38|110.28|111.15|110.05|219
1647477900000|2022-03-17 00:45:00|111.37|110.27|111.36|110.26|111.43|110.33|111.27|110.17|208
1647478200000|2022-03-17 00:50:00|111.35|110.25|111.38|110.28|111.43|110.33|111.29|110.19|188
1647478500000|2022-03-17 00:55:00|111.39|110.29|111.54|110.44|111.55|110.45|111.38|110.28|177
1647478800000|2022-03-17 01:00:00|111.53|110.43|111.11|110.01|111.56|110.46|111.11|110.01|223
1647479100000|2022-03-17 01:05:00|111.1|110|110.55|109.45|111.16|110.06|110.28|109.18|294
1647479400000|2022-03-17 01:10:00|110.54|109.44|110.43|109.33|110.54|109.44|110.36|109.26|175
1647479700000|2022-03-17 01:15:00|110.44|109.34|110.56|109.46|110.57|109.47|110.43|109.33|162
1647480000000|2022-03-17 01:20:00|110.57|109.47|110.3|109.2|110.67|109.57|110.28|109.18|213
1647480300000|2022-03-17 01:25:00|110.29|109.19|110.45|109.35|110.52|109.42|110.29|109.19|211
1647480600000|2022-03-17 01:30:00|110.44|109.34|110.7|109.6|110.75|109.65|110.44|109.34|227
1647480900000|2022-03-17 01:35:00|110.71|109.61|110.63|109.53|110.77|109.67|110.59|109.49|212
1647481200000|2022-03-17 01:40:00|110.62|109.52|110.66|109.56|110.69|109.59|110.59|109.49|164
1647481500000|2022-03-17 01:45:00|110.67|109.57|110.94|109.84|111.43|110.33|110.64|109.54|449
1647481800000|2022-03-17 01:50:00|110.95|109.85|111.06|109.96|111.1|110|110.71|109.61|369
1647482100000|2022-03-17 01:55:00|111.07|109.97|111.18|110.08|111.22|110.12|110.93|109.83|265
1647482400000|2022-03-17 02:00:00|111.17|110.07|111.03|109.93|111.38|110.28|110.99|109.89|419
1647482700000|2022-03-17 02:05:00|111.04|109.94|110.9|109.8|111.07|109.97|110.89|109.79|280
1647483000000|2022-03-17 02:10:00|110.89|109.79|110.79|109.69|110.95|109.85|110.75|109.65|251
1647483300000|2022-03-17 02:15:00|110.78|109.68|110.63|109.53|110.81|109.71|110.56|109.46|211
1647483600000|2022-03-17 02:20:00|110.62|109.52|110.59|109.49|110.79|109.69|110.56|109.46|187
1647483900000|2022-03-17 02:25:00|110.58|109.48|110.59|109.49|110.62|109.52|110.53|109.43|166
1647484200000|2022-03-17 02:30:00|110.6|109.5|110.59|109.49|110.65|109.55|110.47|109.37|155
1647484500000|2022-03-17 02:35:00|110.58|109.48|110.67|109.57|110.79|109.69|110.57|109.47|150
1647484800000|2022-03-17 02:40:00|110.65|109.55|110.74|109.64|110.76|109.66|110.6|109.5|168
1647485100000|2022-03-17 02:45:00|110.75|109.65|110.88|109.78|110.9|109.8|110.72|109.62|184
1647485400000|2022-03-17 02:50:00|110.89|109.79|110.89|109.79|110.98|109.88|110.85|109.75|206
1647485700000|2022-03-17 02:55:00|110.87|109.77|110.94|109.84|110.94|109.84|110.77|109.67|193
1647486000000|2022-03-17 03:00:00|110.95|109.85|110.86|109.76|110.96|109.86|110.72|109.62|200
1647486300000|2022-03-17 03:05:00|110.87|109.77|110.7|109.6|110.87|109.77|110.65|109.55|200
1647486600000|2022-03-17 03:10:00|110.69|109.59|110.72|109.62|110.76|109.66|110.64|109.54|146
1647486900000|2022-03-17 03:15:00|110.73|109.63|110.72|109.62|110.85|109.75|110.69|109.59|158
1647487200000|2022-03-17 03:20:00|110.71|109.61|110.85|109.75|110.85|109.75|110.7|109.6|168
1647487500000|2022-03-17 03:25:00|110.84|109.74|110.86|109.76|110.86|109.76|110.75|109.65|144
1647487800000|2022-03-17 03:30:00|110.85|109.75|110.76|109.66|110.86|109.76|110.66|109.56|236
1647488100000|2022-03-17 03:35:00|110.75|109.65|110.89|109.79|110.95|109.85|110.74|109.64|185
1647488400000|2022-03-17 03:40:00|110.88|109.78|110.74|109.64|110.89|109.79|110.68|109.58|279
1647488700000|2022-03-17 03:45:00|110.75|109.65|110.67|109.57|110.75|109.65|110.57|109.47|219
1647489000000|2022-03-17 03:50:00|110.68|109.58|110.64|109.54|110.69|109.59|110.6|109.5|146
1647489300000|2022-03-17 03:55:00|110.63|109.53|110.56|109.46|110.66|109.56|110.49|109.39|105
1647489600000|2022-03-17 04:00:00|110.55|109.45|110.47|109.37|110.76|109.66|110.46|109.36|270
1647489900000|2022-03-17 04:05:00|110.46|109.36|110.29|109.19|110.49|109.39|110.25|109.15|255
1647490200000|2022-03-17 04:10:00|110.31|109.21|110.41|109.31|110.42|109.32|110.31|109.21|246
1647490500000|2022-03-17 04:15:00|110.4|109.3|110.55|109.45|110.57|109.47|110.39|109.29|166
1647490800000|2022-03-17 04:20:00|110.56|109.46|110.63|109.53|110.68|109.58|110.53|109.43|181
1647491100000|2022-03-17 04:25:00|110.62|109.52|110.59|109.49|110.73|109.63|110.54|109.44|144
1647491400000|2022-03-17 04:30:00|110.58|109.48|110.69|109.59|110.72|109.62|110.53|109.43|206
1647491700000|2022-03-17 04:35:00|110.68|109.58|110.76|109.66|110.77|109.67|110.53|109.43|233
1647492000000|2022-03-17 04:40:00|110.75|109.65|110.72|109.62|110.77|109.67|110.71|109.61|126
1647492300000|2022-03-17 04:45:00|110.71|109.61|110.88|109.78|110.88|109.78|110.71|109.61|92
1647492600000|2022-03-17 04:50:00|110.87|109.77|111.16|110.06|111.23|110.13|110.84|109.74|263
1647492900000|2022-03-17 04:55:00|111.15|110.05|111.32|110.22|111.34|110.24|110.96|109.86|333
1647493200000|2022-03-17 05:00:00|111.31|110.21|110.94|109.84|111.36|110.26|110.75|109.65|450
1647493500000|2022-03-17 05:05:00|110.93|109.83|110.89|109.79|111.01|109.91|110.83|109.73|315
1647493800000|2022-03-17 05:10:00|110.86|109.76|110.73|109.63|110.89|109.79|110.55|109.45|310
1647494100000|2022-03-17 05:15:00|110.71|109.61|110.73|109.63|110.79|109.69|110.62|109.52|194
1647494400000|2022-03-17 05:20:00|110.72|109.62|110.66|109.56|110.76|109.66|110.56|109.46|207
1647494700000|2022-03-17 05:25:00|110.67|109.57|110.55|109.45|110.67|109.57|110.46|109.36|167
1647495000000|2022-03-17 05:30:00|110.56|109.46|110.67|109.57|110.69|109.59|110.55|109.45|188
1647495300000|2022-03-17 05:35:00|110.68|109.58|110.61|109.51|110.68|109.58|110.52|109.42|216
1647495600000|2022-03-17 05:40:00|110.58|109.48|110.7|109.6|110.7|109.6|110.51|109.41|167
1647495900000|2022-03-17 05:45:00|110.69|109.59|110.52|109.42|110.72|109.62|110.49|109.39|196
1647496200000|2022-03-17 05:50:00|110.53|109.43|110.39|109.29|110.53|109.43|110.38|109.28|166
1647496500000|2022-03-17 05:55:00|110.38|109.28|110.38|109.28|110.43|109.33|110.34|109.24|222
1647496800000|2022-03-17 06:00:00|110.39|109.29|110.39|109.29|110.45|109.35|110.28|109.18|174
1647497100000|2022-03-17 06:05:00|110.38|109.28|110.52|109.42|110.55|109.45|110.37|109.27|163
1647497400000|2022-03-17 06:10:00|110.51|109.41|110.26|109.16|110.51|109.41|110.19|109.09|178
1647497700000|2022-03-17 06:15:00|110.27|109.17|110.37|109.27|110.37|109.27|110.14|109.04|171
1647498000000|2022-03-17 06:20:00|110.38|109.28|110.47|109.37|110.49|109.39|110.37|109.27|134
1647498300000|2022-03-17 06:25:00|110.48|109.38|110.37|109.27|110.51|109.41|110.33|109.23|201
1647498600000|2022-03-17 06:30:00|110.36|109.26|110.19|109.09|110.39|109.29|110.08|108.98|291
1647498900000|2022-03-17 06:35:00|110.2|109.1|110.3|109.2|110.31|109.21|110.17|109.07|215
1647499200000|2022-03-17 06:40:00|110.29|109.19|110.41|109.31|110.43|109.33|110.27|109.17|208
1647499500000|2022-03-17 06:45:00|110.39|109.29|109.96|108.86|110.43|109.33|109.84|108.74|390
1647499800000|2022-03-17 06:50:00|109.95|108.85|109.86|108.76|109.99|108.89|109.56|108.46|329
1647500100000|2022-03-17 06:55:00|109.87|108.77|109.94|108.84|110.04|108.94|109.85|108.75|252
1647500400000|2022-03-17 07:00:00|109.93|108.83|109.82|108.72|109.94|108.84|109.68|108.58|271
1647500700000|2022-03-17 07:05:00|109.83|108.73|110.03|108.93|110.07|108.97|109.82|108.72|242
1647501000000|2022-03-17 07:10:00|110.04|108.94|109.91|108.81|110.05|108.95|109.91|108.81|153
1647501300000|2022-03-17 07:15:00|109.92|108.82|109.91|108.81|110.04|108.94|109.89|108.79|236
1647501600000|2022-03-17 07:20:00|109.9|108.8|109.94|108.84|110.1|109|109.9|108.8|195
1647501900000|2022-03-17 07:25:00|109.95|108.85|109.93|108.83|109.97|108.87|109.82|108.72|203
1647502200000|2022-03-17 07:30:00|109.92|108.82|109.86|108.76|109.95|108.85|109.75|108.65|182
1647502500000|2022-03-17 07:35:00|109.85|108.75|109.74|108.64|109.88|108.78|109.52|108.42|332
1647502800000|2022-03-17 07:40:00|109.73|108.63|109.6|108.5|109.73|108.63|109.54|108.44|252
1647503100000|2022-03-17 07:45:00|109.62|108.52|109.74|108.64|109.77|108.67|109.47|108.37|222
1647503400000|2022-03-17 07:50:00|109.75|108.65|109.78|108.68|109.89|108.79|109.73|108.63|224
1647503700000|2022-03-17 07:55:00|109.75|108.65|109.82|108.72|109.83|108.73|109.67|108.57|241
1647504000000|2022-03-17 08:00:00|109.81|108.71|109.88|108.78|109.89|108.79|109.67|108.57|289
1647504300000|2022-03-17 08:05:00|109.87|108.77|110|108.9|110.05|108.95|109.81|108.71|263
1647504600000|2022-03-17 08:10:00|109.99|108.89|109.97|108.87|110.05|108.95|109.86|108.76|182
1647504900000|2022-03-17 08:15:00|109.96|108.86|109.95|108.85|109.97|108.87|109.77|108.67|309
1647505200000|2022-03-17 08:20:00|109.94|108.84|109.89|108.79|109.94|108.84|109.77|108.67|207
1647505500000|2022-03-17 08:25:00|109.9|108.8|109.89|108.79|110.05|108.95|109.85|108.75|234
1647505800000|2022-03-17 08:30:00|109.88|108.78|109.85|108.75|110.02|108.92|109.84|108.74|272
1647506100000|2022-03-17 08:35:00|109.84|108.74|110.03|108.93|110.14|109.04|109.82|108.72|285
1647506400000|2022-03-17 08:40:00|110.02|108.92|109.94|108.84|110.03|108.93|109.86|108.76|201
1647506700000|2022-03-17 08:45:00|109.96|108.86|109.86|108.76|110.02|108.92|109.85|108.75|231
1647507000000|2022-03-17 08:50:00|109.85|108.75|110|108.9|110.03|108.93|109.85|108.75|205
1647507300000|2022-03-17 08:55:00|109.99|108.89|109.93|108.83|110|108.9|109.89|108.79|163
1647507600000|2022-03-17 09:00:00|109.94|108.84|109.8|108.7|109.97|108.87|109.79|108.69|210
1647507900000|2022-03-17 09:05:00|109.81|108.71|109.7|108.6|109.81|108.71|109.61|108.51|179
1647508200000|2022-03-17 09:10:00|109.69|108.59|109.79|108.69|109.82|108.72|109.68|108.58|140
1647508500000|2022-03-17 09:15:00|109.78|108.68|109.81|108.71|109.83|108.73|109.75|108.65|167
1647508800000|2022-03-17 09:20:00|109.8|108.7|109.9|108.8|109.94|108.84|109.78|108.68|177
1647509100000|2022-03-17 09:25:00|109.91|108.81|109.93|108.83|109.94|108.84|109.86|108.76|195
1647509400000|2022-03-17 09:30:00|109.94|108.84|110.07|108.97|110.08|108.98|109.91|108.81|149
1647509700000|2022-03-17 09:35:00|110.09|108.99|109.99|108.89|110.09|108.99|109.92|108.82|199
1647510000000|2022-03-17 09:40:00|109.98|108.88|110.07|108.97|110.12|109.02|109.94|108.84|209
1647510300000|2022-03-17 09:45:00|110.06|108.96|110.06|108.96|110.1|109|109.89|108.79|236
1647510600000|2022-03-17 09:50:00|110.08|108.98|109.98|108.88|110.13|109.03|109.98|108.88|164
1647510900000|2022-03-17 09:55:00|109.97|108.87|109.92|108.82|109.98|108.88|109.74|108.64|254
1647511200000|2022-03-17 10:00:00|109.93|108.83|109.54|108.44|109.93|108.83|109.44|108.34|386
1647511500000|2022-03-17 10:05:00|109.55|108.45|109.3|108.2|109.58|108.48|109.18|108.08|366
1647511800000|2022-03-17 10:10:00|109.31|108.21|109.39|108.29|109.43|108.33|109.28|108.18|232
1647512100000|2022-03-17 10:15:00|109.38|108.28|109.44|108.34|109.49|108.39|109.35|108.25|251
1647512400000|2022-03-17 10:20:00|109.43|108.33|109.54|108.44|109.57|108.47|109.38|108.28|180
1647512700000|2022-03-17 10:25:00|109.55|108.45|109.61|108.51|109.61|108.51|109.49|108.39|166
1647513000000|2022-03-17 10:30:00|109.6|108.5|109.68|108.58|109.75|108.65|109.59|108.49|166
1647513300000|2022-03-17 10:35:00|109.67|108.57|109.85|108.75|109.95|108.85|109.53|108.43|291
1647513600000|2022-03-17 10:40:00|109.86|108.76|109.92|108.82|110.15|109.05|109.85|108.75|359
1647513900000|2022-03-17 10:45:00|109.95|108.85|110|108.9|110.02|108.92|109.86|108.76|285
1647514200000|2022-03-17 10:50:00|109.99|108.89|109.85|108.75|110|108.9|109.74|108.64|312
1647514500000|2022-03-17 10:55:00|109.87|108.77|110.06|108.96|110.08|108.98|109.85|108.75|180
1647514800000|2022-03-17 11:00:00|110.05|108.95|109.91|108.81|110.1|109|109.86|108.76|236
1647515100000|2022-03-17 11:05:00|109.92|108.82|110.21|109.11|110.21|109.11|109.91|108.81|233
1647515400000|2022-03-17 11:10:00|110.22|109.12|110.16|109.06|110.22|109.12|110.1|109|232
1647515700000|2022-03-17 11:15:00|110.17|109.07|110.1|109|110.18|109.08|110.07|108.97|220
1647516000000|2022-03-17 11:20:00|110.09|108.99|109.96|108.86|110.09|108.99|109.91|108.81|125
1647516300000|2022-03-17 11:25:00|109.95|108.85|110.02|108.92|110.05|108.95|109.86|108.76|152
1647516600000|2022-03-17 11:30:00|110.03|108.93|110.24|109.14|110.25|109.15|110.01|108.91|248
1647516900000|2022-03-17 11:35:00|110.25|109.15|110.05|108.95|110.29|109.19|110.05|108.95|270
1647517200000|2022-03-17 11:40:00|110.06|108.96|110.13|109.03|110.14|109.04|109.93|108.83|197
1647517500000|2022-03-17 11:45:00|110.14|109.04|110.13|109.03|110.28|109.18|110.07|108.97|217
1647517800000|2022-03-17 11:50:00|110.14|109.04|110.13|109.03|110.16|109.06|110.07|108.97|213
1647518100000|2022-03-17 11:55:00|110.14|109.04|110.33|109.23|110.4|109.3|110.12|109.02|242
1647518400000|2022-03-17 12:00:00|110.34|109.24|110.93|109.83|111.03|109.93|110.24|109.14|276
1647518700000|2022-03-17 12:05:00|110.92|109.82|110.89|109.79|111.05|109.95|110.69|109.59|428
1647519000000|2022-03-17 12:10:00|110.87|109.77|111.2|110.1|111.28|110.18|110.75|109.65|512
1647519300000|2022-03-17 12:15:00|111.21|110.11|111.36|110.26|111.55|110.45|111.14|110.04|477
1647519600000|2022-03-17 12:20:00|111.35|110.25|110.85|109.75|111.35|110.25|110.74|109.64|393
1647519900000|2022-03-17 12:25:00|110.84|109.74|110.78|109.68|111.06|109.96|110.64|109.54|316
1647520200000|2022-03-17 12:30:00|110.77|109.67|110.78|109.68|110.96|109.86|110.72|109.62|312
1647520500000|2022-03-17 12:35:00|110.76|109.66|110.81|109.71|110.9|109.8|110.76|109.66|217
1647520800000|2022-03-17 12:40:00|110.8|109.7|110.86|109.76|110.96|109.86|110.69|109.59|296
1647521100000|2022-03-17 12:45:00|110.87|109.77|111.02|109.92|111.04|109.94|110.84|109.74|257
1647521400000|2022-03-17 12:50:00|111.01|109.91|110.92|109.82|111.04|109.94|110.83|109.73|245
1647521700000|2022-03-17 12:55:00|110.93|109.83|111.04|109.94|111.04|109.94|110.73|109.63|339
1647522000000|2022-03-17 13:00:00|111.03|109.93|111.15|110.05|111.3|110.2|111.01|109.91|225
1647522300000|2022-03-17 13:05:00|111.16|110.06|111.25|110.15|111.29|110.19|111.12|110.02|205
1647522600000|2022-03-17 13:10:00|111.24|110.14|111.23|110.13|111.27|110.17|111.13|110.03|267
1647522900000|2022-03-17 13:15:00|111.24|110.14|111.05|109.95|111.24|110.14|110.88|109.78|357
1647523200000|2022-03-17 13:20:00|111.04|109.94|111.07|109.97|111.17|110.07|111|109.9|205
1647523500000|2022-03-17 13:25:00|111.08|109.98|110.87|109.77|111.13|110.03|110.82|109.72|262
1647523800000|2022-03-17 13:30:00|110.86|109.76|110.92|109.82|110.98|109.88|110.67|109.57|446
1647524100000|2022-03-17 13:35:00|110.91|109.81|111.03|109.93|111.03|109.93|110.69|109.59|393
1647524400000|2022-03-17 13:40:00|111.02|109.92|111.04|109.94|111.06|109.96|110.86|109.76|333
1647524700000|2022-03-17 13:45:00|111.05|109.95|110.98|109.88|111.23|110.13|110.98|109.88|386
1647525000000|2022-03-17 13:50:00|110.95|109.85|111.16|110.06|111.18|110.08|110.89|109.79|343
1647525300000|2022-03-17 13:55:00|111.13|110.03|111.59|110.49|111.6|110.5|111.1|110|332
1647525600000|2022-03-17 14:00:00|111.58|110.48|111.49|110.39|111.64|110.54|111.46|110.36|286
1647525900000|2022-03-17 14:05:00|111.5|110.4|111.64|110.54|111.67|110.57|111.44|110.34|325
1647526200000|2022-03-17 14:10:00|111.62|110.52|111.48|110.38|111.79|110.69|111.46|110.36|364
1647526500000|2022-03-17 14:15:00|111.47|110.37|111.26|110.16|111.57|110.47|111.23|110.13|353
1647526800000|2022-03-17 14:20:00|111.27|110.17|111.34|110.24|111.44|110.34|111.23|110.13|340
1647527100000|2022-03-17 14:25:00|111.35|110.25|111.41|110.31|111.41|110.31|111.31|110.21|191
1647527400000|2022-03-17 14:30:00|111.4|110.3|111.26|110.16|111.45|110.35|111.24|110.14|330
1647527700000|2022-03-17 14:35:00|111.27|110.17|111.25|110.15|111.28|110.18|111.01|109.91|227
1647528000000|2022-03-17 14:40:00|111.26|110.16|111.15|110.05|111.27|110.17|111.06|109.96|254
1647528300000|2022-03-17 14:45:00|111.16|110.06|110.75|109.65|111.16|110.06|110.67|109.57|368
1647528600000|2022-03-17 14:50:00|110.77|109.67|110.7|109.6|110.86|109.76|110.59|109.49|345
1647528900000|2022-03-17 14:55:00|110.69|109.59|110.66|109.56|110.83|109.73|110.64|109.54|244
1647529200000|2022-03-17 15:00:00|110.67|109.57|110.73|109.63|110.75|109.65|110.55|109.45|257
1647529500000|2022-03-17 15:05:00|110.72|109.62|110.9|109.8|110.91|109.81|110.68|109.58|171
1647529800000|2022-03-17 15:10:00|110.89|109.79|110.74|109.64|110.97|109.87|110.74|109.64|175
1647530100000|2022-03-17 15:15:00|110.76|109.66|110.86|109.76|110.9|109.8|110.74|109.64|239
1647530400000|2022-03-17 15:20:00|110.85|109.75|111.05|109.95|111.05|109.95|110.82|109.72|200
1647530700000|2022-03-17 15:25:00|111.04|109.94|111|109.9|111.07|109.97|110.93|109.83|191
1647531000000|2022-03-17 15:30:00|110.99|109.89|111.12|110.02|111.18|110.08|110.98|109.88|192
1647531300000|2022-03-17 15:35:00|111.13|110.03|111|109.9|111.13|110.03|110.86|109.76|208
1647531600000|2022-03-17 15:40:00|111.01|109.91|110.8|109.7|111.07|109.97|110.79|109.69|222
1647531900000|2022-03-17 15:45:00|110.79|109.69|110.66|109.56|110.82|109.72|110.63|109.53|254
1647532200000|2022-03-17 15:50:00|110.67|109.57|110.77|109.67|110.78|109.68|110.49|109.39|306
1647532500000|2022-03-17 15:55:00|110.76|109.66|110.77|109.67|110.82|109.72|110.67|109.57|228
1647532800000|2022-03-17 16:00:00|110.76|109.66|110.98|109.88|111.09|109.99|110.69|109.59|359
1647533100000|2022-03-17 16:05:00|110.96|109.86|111.23|110.13|111.24|110.14|110.96|109.86|236
1647533400000|2022-03-17 16:10:00|111.24|110.14|111.16|110.06|111.25|110.15|111.06|109.96|318
1647533700000|2022-03-17 16:15:00|111.17|110.07|111.19|110.09|111.25|110.15|110.85|109.75|419
1647534000000|2022-03-17 16:20:00|111.18|110.08|111.33|110.23|111.34|110.24|111.14|110.04|234
1647534300000|2022-03-17 16:25:00|111.34|110.24|111.27|110.17|111.43|110.33|111.2|110.1|230
1647534600000|2022-03-17 16:30:00|111.28|110.18|111.3|110.2|111.33|110.23|111.09|109.99|259
1647534900000|2022-03-17 16:35:00|111.31|110.21|111.43|110.33|111.52|110.42|111.26|110.16|248
1647535200000|2022-03-17 16:40:00|111.44|110.34|111.53|110.43|111.55|110.45|111.36|110.26|192
1647535500000|2022-03-17 16:45:00|111.52|110.42|111.33|110.23|111.62|110.52|111.29|110.19|328
1647535800000|2022-03-17 16:50:00|111.32|110.22|111.12|110.02|111.32|110.22|110.98|109.88|303
1647536100000|2022-03-17 16:55:00|111.13|110.03|111.04|109.94|111.17|110.07|110.93|109.83|309
1647536400000|2022-03-17 17:00:00|111.03|109.93|111.06|109.96|111.07|109.97|110.97|109.87|211
1647536700000|2022-03-17 17:05:00|111.07|109.97|110.96|109.86|111.09|109.99|110.88|109.78|290
1647537000000|2022-03-17 17:10:00|110.95|109.85|111.2|110.1|111.2|110.1|110.68|109.58|407
1647537300000|2022-03-17 17:15:00|111.21|110.11|111.68|110.58|111.73|110.63|111.15|110.05|401
1647537600000|2022-03-17 17:20:00|111.69|110.59|111.9|110.8|112.09|110.99|111.64|110.54|327
1647537900000|2022-03-17 17:25:00|111.92|110.82|111.97|110.87|112.17|111.07|111.87|110.77|306
1647538200000|2022-03-17 17:30:00|111.99|110.89|111.84|110.74|112.05|110.95|111.83|110.73|272
1647538500000|2022-03-17 17:35:00|111.85|110.75|111.89|110.79|112.07|110.97|111.82|110.72|267
1647538800000|2022-03-17 17:40:00|111.9|110.8|111.92|110.82|112.14|111.04|111.88|110.78|320
1647539100000|2022-03-17 17:45:00|111.93|110.83|112.09|110.99|112.1|111|111.91|110.81|265
1647539400000|2022-03-17 17:50:00|112.08|110.98|112.05|110.95|112.19|111.09|112.01|110.91|302
1647539700000|2022-03-17 17:55:00|112.02|110.92|111.91|110.81|112.11|111.01|111.91|110.81|259
1647540000000|2022-03-17 18:00:00|111.92|110.82|111.87|110.77|111.96|110.86|111.8|110.7|273
1647540300000|2022-03-17 18:05:00|111.86|110.76|111.67|110.57|111.96|110.86|111.64|110.54|247
1647540600000|2022-03-17 18:10:00|111.65|110.55|111.5|110.4|111.66|110.56|111.37|110.27|242
1647540900000|2022-03-17 18:15:00|111.49|110.39|111.57|110.47|111.59|110.49|111.45|110.35|222
1647541200000|2022-03-17 18:20:00|111.58|110.48|111.55|110.45|111.63|110.53|111.55|110.45|245
1647541500000|2022-03-17 18:25:00|111.56|110.46|111.37|110.27|111.58|110.48|111.37|110.27|257
1647541800000|2022-03-17 18:30:00|111.38|110.28|111.46|110.36|111.53|110.43|111.33|110.23|258
1647542100000|2022-03-17 18:35:00|111.43|110.33|111.41|110.31|111.48|110.38|111.31|110.21|189
1647542400000|2022-03-17 18:40:00|111.39|110.29|111.34|110.24|111.39|110.29|111.3|110.2|219
1647542700000|2022-03-17 18:45:00|111.35|110.25|111.38|110.28|111.42|110.32|111.22|110.12|237
1647543000000|2022-03-17 18:50:00|111.39|110.29|111.34|110.24|111.4|110.3|111.31|110.21|220
1647543300000|2022-03-17 18:55:00|111.33|110.23|111.36|110.26|111.37|110.27|111.24|110.14|273
1647543600000|2022-03-17 19:00:00|111.35|110.25|111.48|110.38|111.55|110.45|111.27|110.17|269
1647543900000|2022-03-17 19:05:00|111.49|110.39|111.54|110.44|111.58|110.48|111.45|110.35|261
1647544200000|2022-03-17 19:10:00|111.55|110.45|111.36|110.26|111.56|110.46|111.21|110.11|246
1647544500000|2022-03-17 19:15:00|111.35|110.25|111.25|110.15|111.37|110.27|111.21|110.11|235
1647544800000|2022-03-17 19:20:00|111.26|110.16|111.22|110.12|111.34|110.24|111.19|110.09|249
1647545100000|2022-03-17 19:25:00|111.23|110.13|111.28|110.18|111.29|110.19|111.2|110.1|171
1647545400000|2022-03-17 19:30:00|111.27|110.17|111.09|109.99|111.31|110.21|111.08|109.98|242
1647545700000|2022-03-17 19:35:00|111.08|109.98|111.07|109.97|111.1|110|110.97|109.87|270
1647546000000|2022-03-17 19:40:00|111.09|109.99|111.16|110.06|111.31|110.21|111.03|109.93|293
1647546300000|2022-03-17 19:45:00|111.15|110.05|111.28|110.18|111.29|110.19|111.08|109.98|221
1647546600000|2022-03-17 19:50:00|111.25|110.15|111.22|110.12|111.26|110.16|111.16|110.06|231
1647546900000|2022-03-17 19:55:00|111.21|110.11|111.31|110.21|111.33|110.23|111.18|110.08|197
1647547200000|2022-03-17 20:00:00|111.33|110.23|111.16|110.06|111.45|110.35|111.15|110.05|222
1647547500000|2022-03-17 20:05:00|111.17|110.07|111.19|110.09|111.24|110.14|111.15|110.05|148
1647547800000|2022-03-17 20:10:00|111.18|110.08|111.01|109.91|111.2|110.1|110.84|109.74|252
1647548100000|2022-03-17 20:15:00|111|109.9|110.86|109.76|111.02|109.92|110.86|109.76|63
1647548400000|2022-03-17 20:20:00|110.85|109.75|111|109.9|111.01|109.91|110.85|109.75|33
1647548700000|2022-03-17 20:25:00|111.02|109.92|111.08|109.98|111.14|110.04|110.93|109.83|88
1647549000000|2022-03-17 20:30:00|111.1|110|111.07|109.97|111.1|110|110.99|109.89|110
1647549300000|2022-03-17 20:35:00|111.05|109.95|110.87|109.77|111.07|109.97|110.84|109.74|92
1647549600000|2022-03-17 20:40:00|110.86|109.76|110.99|109.89|111.04|109.94|110.84|109.74|141
1647549900000|2022-03-17 20:45:00|110.96|109.86|110.96|109.86|111.04|109.94|110.95|109.85|123
1647550200000|2022-03-17 20:50:00|111|109.9|111.11|110.01|111.11|110.01|110.97|109.87|50
1647550500000|2022-03-17 20:55:00|111.07|109.97|110.97|109.87|111.07|109.97|110.97|109.87|45
1647550800000|2022-03-17 21:00:00|110.98|109.88|110.93|109.83|110.99|109.89|110.88|109.78|46
1647551100000|2022-03-17 21:05:00|110.92|109.82|110.86|109.76|110.94|109.84|110.84|109.74|85
1647551400000|2022-03-17 21:10:00|110.89|109.79|111.08|109.98|111.1|110|110.87|109.77|88
1647551700000|2022-03-17 21:15:00|111.07|109.97|111.15|110.05|111.16|110.06|111.05|109.95|35
1647552000000|2022-03-17 21:20:00|111.14|110.04|111.06|109.96|111.14|110.04|111.03|109.93|82
1647552300000|2022-03-17 21:25:00|111.05|109.95|111.1|110|111.1|110|111|109.9|53
1647552600000|2022-03-17 21:30:00|111.12|110.02|111.09|109.99|111.14|110.04|111.07|109.97|94
1647552900000|2022-03-17 21:35:00|111.1|110|111.08|109.98|111.13|110.03|111.07|109.97|57
1647553200000|2022-03-17 21:40:00|111.07|109.97|111.14|110.04|111.15|110.05|111.03|109.93|75
1647553500000|2022-03-17 21:45:00|111.13|110.03|111.06|109.96|111.15|110.05|111.05|109.95|24
1647553800000|2022-03-17 21:50:00|111.11|110.01|111.14|110.04|111.18|110.08|111.03|109.93|78
1647554100000|2022-03-17 21:55:00|111.15|110.05|111.07|109.97|111.17|110.07|111.03|109.93|89
1647554400000|2022-03-17 22:00:00|111.08|109.98|110.98|109.88|111.22|110.12|110.93|109.83|102
1647554700000|2022-03-17 22:05:00|110.97|109.87|110.94|109.84|111.02|109.92|110.91|109.81|39
1647555000000|2022-03-17 22:10:00|110.93|109.83|110.84|109.74|110.97|109.87|110.83|109.73|36
1647555300000|2022-03-17 22:15:00|110.85|109.75|110.86|109.76|110.91|109.81|110.8|109.7|38
1647555600000|2022-03-17 22:20:00|110.9|109.8|110.96|109.86|111.03|109.93|110.83|109.73|74
1647555900000|2022-03-17 22:25:00|110.97|109.87|110.96|109.86|110.98|109.88|110.92|109.82|55
1647556200000|2022-03-17 22:30:00|110.94|109.84|110.94|109.84|110.97|109.87|110.84|109.74|67
1647556500000|2022-03-17 22:35:00|110.95|109.85|110.87|109.77|111.04|109.94|110.87|109.77|107
1647556800000|2022-03-17 22:40:00|110.9|109.8|110.8|109.7|110.96|109.86|110.77|109.67|63
1647557100000|2022-03-17 22:45:00|110.79|109.69|110.87|109.77|110.92|109.82|110.76|109.66|86
1647557400000|2022-03-17 22:50:00|110.86|109.76|110.99|109.89|111.01|109.91|110.86|109.76|132
1647557700000|2022-03-17 22:55:00|111|109.9|110.94|109.84|111.02|109.92|110.91|109.81|132
1647558000000|2022-03-17 23:00:00|110.95|109.85|110.8|109.7|111|109.9|110.79|109.69|123
1647558300000|2022-03-17 23:05:00|110.82|109.72|110.77|109.67|110.85|109.75|110.74|109.64|61
1647558600000|2022-03-17 23:10:00|110.76|109.66|110.76|109.66|110.85|109.75|110.74|109.64|147
1647558900000|2022-03-17 23:15:00|110.78|109.68|110.95|109.85|110.95|109.85|110.76|109.66|104
1647559200000|2022-03-17 23:20:00|110.93|109.83|111.07|109.97|111.13|110.03|110.92|109.82|121
1647559500000|2022-03-17 23:25:00|111.08|109.98|110.96|109.86|111.09|109.99|110.95|109.85|70
1647559800000|2022-03-17 23:30:00|110.97|109.87|110.85|109.75|110.99|109.89|110.84|109.74|119
1647560100000|2022-03-17 23:35:00|110.86|109.76|110.86|109.76|110.9|109.8|110.79|109.69|93
1647560400000|2022-03-17 23:40:00|110.87|109.77|110.69|109.59|110.9|109.8|110.69|109.59|68
1647560700000|2022-03-17 23:45:00|110.7|109.6|110.84|109.74|110.84|109.74|110.68|109.58|83
1647561000000|2022-03-17 23:50:00|110.85|109.75|110.79|109.69|110.87|109.77|110.75|109.65|50
1647561300000|2022-03-17 23:55:00|110.8|109.7|110.82|109.72|110.89|109.79|110.79|109.69|39
1647561600000|2022-03-18 00:00:00|110.84|109.74|110.48|109.38|110.89|109.79|110.48|109.38|88
1647561900000|2022-03-18 00:05:00|110.47|109.37|109.98|108.88|110.47|109.37|109.98|108.88|181
1647562200000|2022-03-18 00:10:00|110|108.9|110.05|108.95|110.05|108.95|109.95|108.85|78
1647562500000|2022-03-18 00:15:00|110.06|108.96|110.04|108.94|110.13|109.03|109.95|108.85|89
1647562800000|2022-03-18 00:20:00|110.05|108.95|110.26|109.16|110.33|109.23|110.05|108.95|92
1647563100000|2022-03-18 00:25:00|110.25|109.15|110.2|109.1|110.25|109.15|110.12|109.02|74
1647563400000|2022-03-18 00:30:00|110.21|109.11|110.35|109.25|110.43|109.33|110.21|109.11|110
1647563700000|2022-03-18 00:35:00|110.34|109.24|110.24|109.14|110.36|109.26|110.17|109.07|88
1647564000000|2022-03-18 00:40:00|110.23|109.13|109.94|108.84|110.27|109.17|109.94|108.84|108
1647564300000|2022-03-18 00:45:00|109.97|108.87|109.95|108.85|110.04|108.94|109.93|108.83|81
1647564600000|2022-03-18 00:50:00|109.97|108.87|109.5|108.4|110.02|108.92|109.46|108.36|172
1647564900000|2022-03-18 00:55:00|109.52|108.42|108.72|107.62|109.7|108.6|108.4|107.3|276
1647565200000|2022-03-18 01:00:00|108.71|107.61|109.16|108.06|109.3|108.2|108.49|107.39|352
1647565500000|2022-03-18 01:05:00|109.15|108.05|109.18|108.08|109.26|108.16|108.99|107.89|273
1647565800000|2022-03-18 01:10:00|109.15|108.05|109.33|108.23|109.35|108.25|109.14|108.04|130
1647566100000|2022-03-18 01:15:00|109.38|108.28|109.25|108.15|109.41|108.31|109.22|108.12|130
1647566400000|2022-03-18 01:20:00|109.26|108.16|109.54|108.44|109.54|108.44|109.25|108.15|54
1647566700000|2022-03-18 01:25:00|109.55|108.45|109.55|108.45|109.65|108.55|109.43|108.33|101
1647567000000|2022-03-18 01:30:00|109.56|108.46|109.43|108.33|109.56|108.46|109.41|108.31|106
1647567300000|2022-03-18 01:35:00|109.44|108.34|109.36|108.26|109.52|108.42|109.27|108.17|98
1647567600000|2022-03-18 01:40:00|109.38|108.28|109.46|108.36|109.52|108.42|109.38|108.28|63
1647567900000|2022-03-18 01:45:00|109.45|108.35|109.46|108.36|109.48|108.38|109.34|108.24|93
1647568200000|2022-03-18 01:50:00|109.45|108.35|109.57|108.47|109.61|108.51|109.45|108.35|38
1647568500000|2022-03-18 01:55:00|109.56|108.46|109.71|108.61|109.74|108.64|109.56|108.46|46
1647568800000|2022-03-18 02:00:00|109.74|108.64|109.55|108.45|109.74|108.64|109.55|108.45|93
1647569100000|2022-03-18 02:05:00|109.54|108.44|109.47|108.37|109.55|108.45|109.44|108.34|120
1647569400000|2022-03-18 02:10:00|109.46|108.36|109.44|108.34|109.5|108.4|109.29|108.19|201
1647569700000|2022-03-18 02:15:00|109.43|108.33|109.38|108.28|109.44|108.34|109.31|108.21|224
1647570000000|2022-03-18 02:20:00|109.39|108.29|109.43|108.33|109.49|108.39|109.39|108.29|159
1647570300000|2022-03-18 02:25:00|109.42|108.32|109.46|108.36|109.5|108.4|109.35|108.25|178
1647570600000|2022-03-18 02:30:00|109.45|108.35|109.34|108.24|109.45|108.35|109.26|108.16|209
1647570900000|2022-03-18 02:35:00|109.35|108.25|109.64|108.54|109.67|108.57|109.34|108.24|247
1647571200000|2022-03-18 02:40:00|109.63|108.53|109.56|108.46|109.68|108.58|109.54|108.44|197
1647571500000|2022-03-18 02:45:00|109.55|108.45|109.61|108.51|109.67|108.57|109.54|108.44|153
1647571800000|2022-03-18 02:50:00|109.6|108.5|109.53|108.43|109.66|108.56|109.41|108.31|208
1647572100000|2022-03-18 02:55:00|109.52|108.42|109.46|108.36|109.56|108.46|109.44|108.34|115
1647572400000|2022-03-18 03:00:00|109.45|108.35|109.52|108.42|109.58|108.48|109.45|108.35|146
1647572700000|2022-03-18 03:05:00|109.51|108.41|109.46|108.36|109.52|108.42|109.41|108.31|163
1647573000000|2022-03-18 03:10:00|109.45|108.35|109.28|108.18|109.45|108.35|109.24|108.14|219
1647573300000|2022-03-18 03:15:00|109.27|108.17|109.08|107.98|109.29|108.19|109.05|107.95|205
1647573600000|2022-03-18 03:20:00|109.06|107.96|109.14|108.04|109.2|108.1|109.06|107.96|184
1647573900000|2022-03-18 03:25:00|109.15|108.05|109.3|108.2|109.35|108.25|109.13|108.03|207
1647574200000|2022-03-18 03:30:00|109.29|108.19|109.16|108.06|109.34|108.24|109.14|108.04|272
1647574500000|2022-03-18 03:35:00|109.15|108.05|108.89|107.79|109.15|108.05|108.87|107.77|221
1647574800000|2022-03-18 03:40:00|108.87|107.77|108.85|107.75|108.96|107.86|108.84|107.74|247
1647575100000|2022-03-18 03:45:00|108.87|107.77|109.09|107.99|109.11|108.01|108.86|107.76|205
1647575400000|2022-03-18 03:50:00|109.08|107.98|109.18|108.08|109.18|108.08|108.96|107.86|244
1647575700000|2022-03-18 03:55:00|109.19|108.09|109.26|108.16|109.28|108.18|109.17|108.07|138
1647576000000|2022-03-18 04:00:00|109.24|108.14|109.24|108.14|109.27|108.17|109.11|108.01|185
1647576300000|2022-03-18 04:05:00|109.25|108.15|109.28|108.18|109.37|108.27|109.23|108.13|134
1647576600000|2022-03-18 04:10:00|109.29|108.19|109.26|108.16|109.37|108.27|109.25|108.15|163
1647576900000|2022-03-18 04:15:00|109.27|108.17|109.3|108.2|109.36|108.26|109.24|108.14|262
1647577200000|2022-03-18 04:20:00|109.29|108.19|109.5|108.4|109.51|108.41|109.25|108.15|250
1647577500000|2022-03-18 04:25:00|109.51|108.41|109.5|108.4|109.56|108.46|109.44|108.34|310
1647577800000|2022-03-18 04:30:00|109.51|108.41|109.61|108.51|109.64|108.54|109.49|108.39|331
1647578100000|2022-03-18 04:35:00|109.6|108.5|109.55|108.45|109.62|108.52|109.53|108.43|237
1647578400000|2022-03-18 04:40:00|109.56|108.46|109.55|108.45|109.59|108.49|109.47|108.37|263
1647578700000|2022-03-18 04:45:00|109.54|108.44|109.42|108.32|109.57|108.47|109.41|108.31|230
1647579000000|2022-03-18 04:50:00|109.43|108.33|109.43|108.33|109.51|108.41|109.35|108.25|185
1647579300000|2022-03-18 04:55:00|109.46|108.36|109.46|108.36|109.56|108.46|109.4|108.3|146
1647579600000|2022-03-18 05:00:00|109.48|108.38|109.84|108.74|109.91|108.81|109.46|108.36|333
1647579900000|2022-03-18 05:05:00|109.82|108.72|109.96|108.86|110.15|109.05|109.81|108.71|313
1647580200000|2022-03-18 05:10:00|109.95|108.85|109.9|108.8|110.05|108.95|109.9|108.8|248
1647580500000|2022-03-18 05:15:00|109.91|108.81|110.01|108.91|110.07|108.97|109.9|108.8|261
1647580800000|2022-03-18 05:20:00|109.99|108.89|109.91|108.81|110|108.9|109.8|108.7|251
1647581100000|2022-03-18 05:25:00|109.9|108.8|109.89|108.79|109.92|108.82|109.82|108.72|130
1647581400000|2022-03-18 05:30:00|109.88|108.78|109.88|108.78|109.96|108.86|109.83|108.73|201
1647581700000|2022-03-18 05:35:00|109.89|108.79|109.95|108.85|110.01|108.91|109.86|108.76|187
1647582000000|2022-03-18 05:40:00|109.96|108.86|109.96|108.86|110.05|108.95|109.94|108.84|209
1647582300000|2022-03-18 05:45:00|109.97|108.87|110.16|109.06|110.16|109.06|109.95|108.85|134
1647582600000|2022-03-18 05:50:00|110.17|109.07|110.15|109.05|110.19|109.09|110.1|109|187
1647582900000|2022-03-18 05:55:00|110.14|109.04|110.08|108.98|110.15|109.05|110.06|108.96|230
1647583200000|2022-03-18 06:00:00|110.09|108.99|110.16|109.06|110.2|109.1|110.09|108.99|187
1647583500000|2022-03-18 06:05:00|110.15|109.05|110.18|109.08|110.2|109.1|110.15|109.05|238
1647583800000|2022-03-18 06:10:00|110.17|109.07|110.14|109.04|110.2|109.1|110.12|109.02|181
1647584100000|2022-03-18 06:15:00|110.15|109.05|110.14|109.04|110.21|109.11|110.08|108.98|166
1647584400000|2022-03-18 06:20:00|110.13|109.03|110.23|109.13|110.23|109.13|110.11|109.01|126
1647584700000|2022-03-18 06:25:00|110.24|109.14|110.04|108.94|110.25|109.15|110.04|108.94|149
1647585000000|2022-03-18 06:30:00|110.02|108.92|109.97|108.87|110.15|109.05|109.91|108.81|216
1647585300000|2022-03-18 06:35:00|109.98|108.88|110.12|109.02|110.17|109.07|109.97|108.87|181
1647585600000|2022-03-18 06:40:00|110.13|109.03|110.05|108.95|110.13|109.03|110.02|108.92|151
1647585900000|2022-03-18 06:45:00|110.04|108.94|110.06|108.96|110.07|108.97|110.02|108.92|97
1647586200000|2022-03-18 06:50:00|110.05|108.95|110.07|108.97|110.13|109.03|110.04|108.94|169
1647586500000|2022-03-18 06:55:00|110.06|108.96|110.06|108.96|110.07|108.97|110.02|108.92|140
1647586800000|2022-03-18 07:00:00|110.05|108.95|110.19|109.09|110.19|109.09|110|108.9|131
1647587100000|2022-03-18 07:05:00|110.18|109.08|110.19|109.09|110.22|109.12|110.14|109.04|144
1647587400000|2022-03-18 07:10:00|110.18|109.08|110.03|108.93|110.18|109.08|109.97|108.87|131
1647587700000|2022-03-18 07:15:00|110.01|108.91|110.03|108.93|110.06|108.96|109.93|108.83|212
1647588000000|2022-03-18 07:20:00|110.02|108.92|109.91|108.81|110.02|108.92|109.81|108.71|232
1647588300000|2022-03-18 07:25:00|109.92|108.82|109.84|108.74|110|108.9|109.83|108.73|207
1647588600000|2022-03-18 07:30:00|109.83|108.73|109.97|108.87|110.04|108.94|109.79|108.69|172
1647588900000|2022-03-18 07:35:00|109.96|108.86|109.93|108.83|110.02|108.92|109.9|108.8|217
1647589200000|2022-03-18 07:40:00|109.94|108.84|109.98|108.88|110.02|108.92|109.84|108.74|230
1647589500000|2022-03-18 07:45:00|110|108.9|109.84|108.74|110.07|108.97|109.83|108.73|295
1647589800000|2022-03-18 07:50:00|109.83|108.73|109.77|108.67|109.86|108.76|109.74|108.64|241
1647590100000|2022-03-18 07:55:00|109.78|108.68|109.86|108.76|109.89|108.79|109.76|108.66|217
1647590400000|2022-03-18 08:00:00|109.87|108.77|109.84|108.74|110.02|108.92|109.74|108.64|249
1647590700000|2022-03-18 08:05:00|109.85|108.75|109.69|108.59|109.89|108.79|109.64|108.54|246
1647591000000|2022-03-18 08:10:00|109.68|108.58|109.98|108.88|110|108.9|109.67|108.57|211
1647591300000|2022-03-18 08:15:00|109.97|108.87|110.01|108.91|110.09|108.99|109.88|108.78|245
1647591600000|2022-03-18 08:20:00|110.02|108.92|110.34|109.24|110.41|109.31|110.01|108.91|274
1647591900000|2022-03-18 08:25:00|110.35|109.25|110.36|109.26|110.44|109.34|110.27|109.17|203
1647592200000|2022-03-18 08:30:00|110.35|109.25|110.31|109.21|110.43|109.33|110.22|109.12|271
1647592500000|2022-03-18 08:35:00|110.29|109.19|110.5|109.4|110.52|109.42|110.29|109.19|216
1647592800000|2022-03-18 08:40:00|110.49|109.39|110.35|109.25|110.49|109.39|110.28|109.18|210
1647593100000|2022-03-18 08:45:00|110.36|109.26|110.24|109.14|110.43|109.33|110.14|109.04|267
1647593400000|2022-03-18 08:50:00|110.25|109.15|110.15|109.05|110.25|109.15|109.87|108.77|312
1647593700000|2022-03-18 08:55:00|110.14|109.04|110.03|108.93|110.15|109.05|109.94|108.84|242
1647594000000|2022-03-18 09:00:00|110.02|108.92|110.04|108.94|110.13|109.03|109.93|108.83|270
1647594300000|2022-03-18 09:05:00|110.05|108.95|110.08|108.98|110.14|109.04|110.01|108.91|181
1647594600000|2022-03-18 09:10:00|110.07|108.97|110.12|109.02|110.13|109.03|109.94|108.84|143
1647594900000|2022-03-18 09:15:00|110.11|109.01|109.97|108.87|110.12|109.02|109.95|108.85|146
1647595200000|2022-03-18 09:20:00|109.96|108.86|109.91|108.81|109.97|108.87|109.76|108.66|205
1647595500000|2022-03-18 09:25:00|109.9|108.8|109.94|108.84|109.98|108.88|109.86|108.76|189
1647595800000|2022-03-18 09:30:00|109.95|108.85|109.87|108.77|110.02|108.92|109.77|108.67|206
1647596100000|2022-03-18 09:35:00|109.86|108.76|109.94|108.84|109.99|108.89|109.86|108.76|167
1647596400000|2022-03-18 09:40:00|109.93|108.83|110.03|108.93|110.05|108.95|109.88|108.78|191
1647596700000|2022-03-18 09:45:00|110.02|108.92|109.93|108.83|110.07|108.97|109.91|108.81|274
1647597000000|2022-03-18 09:50:00|109.92|108.82|109.93|108.83|109.96|108.86|109.82|108.72|219
1647597300000|2022-03-18 09:55:00|109.94|108.84|109.94|108.84|109.99|108.89|109.85|108.75|226
1647597600000|2022-03-18 10:00:00|109.95|108.85|110.08|108.98|110.09|108.99|109.92|108.82|181
1647597900000|2022-03-18 10:05:00|110.06|108.96|110.21|109.11|110.21|109.11|110.02|108.92|212
1647598200000|2022-03-18 10:10:00|110.22|109.12|110.16|109.06|110.26|109.16|110.09|108.99|150
1647598500000|2022-03-18 10:15:00|110.17|109.07|110.21|109.11|110.22|109.12|110.1|109|146
1647598800000|2022-03-18 10:20:00|110.22|109.12|110.23|109.13|110.26|109.16|110.15|109.05|213
1647599100000|2022-03-18 10:25:00|110.22|109.12|110.27|109.17|110.28|109.18|110.16|109.06|137
1647599400000|2022-03-18 10:30:00|110.28|109.18|110.23|109.13|110.3|109.2|110.16|109.06|185
1647599700000|2022-03-18 10:35:00|110.21|109.11|110.21|109.11|110.25|109.15|110.15|109.05|117
1647600000000|2022-03-18 10:40:00|110.2|109.1|110.13|109.03|110.22|109.12|110.1|109|135
1647600300000|2022-03-18 10:45:00|110.12|109.02|110.13|109.03|110.21|109.11|110.01|108.91|230
1647600600000|2022-03-18 10:50:00|110.12|109.02|109.75|108.65|110.13|109.03|109.65|108.55|245
1647600900000|2022-03-18 10:55:00|109.74|108.64|109.72|108.62|109.82|108.72|109.59|108.49|251
1647601200000|2022-03-18 11:00:00|109.71|108.61|109.78|108.68|109.92|108.82|109.6|108.5|209
1647601500000|2022-03-18 11:05:00|109.77|108.67|109.54|108.44|109.83|108.73|109.51|108.41|284
1647601800000|2022-03-18 11:10:00|109.52|108.42|109.73|108.63|109.84|108.74|109.51|108.41|213
1647602100000|2022-03-18 11:15:00|109.74|108.64|109.71|108.61|109.82|108.72|109.65|108.55|191
1647602400000|2022-03-18 11:20:00|109.72|108.62|109.5|108.4|109.74|108.64|109.47|108.37|228
1647602700000|2022-03-18 11:25:00|109.52|108.42|109.29|108.19|109.57|108.47|109.28|108.18|217
1647603000000|2022-03-18 11:30:00|109.3|108.2|109.51|108.41|109.61|108.51|109.15|108.05|289
1647603300000|2022-03-18 11:35:00|109.5|108.4|109.59|108.49|109.67|108.57|109.5|108.4|183
1647603600000|2022-03-18 11:40:00|109.6|108.5|109.6|108.5|109.65|108.55|109.56|108.46|155
1647603900000|2022-03-18 11:45:00|109.61|108.51|109.49|108.39|109.65|108.55|109.49|108.39|154
1647604200000|2022-03-18 11:50:00|109.5|108.4|109.57|108.47|109.6|108.5|109.45|108.35|176
1647604500000|2022-03-18 11:55:00|109.56|108.46|109.57|108.47|109.7|108.6|109.55|108.45|169
1647604800000|2022-03-18 12:00:00|109.58|108.48|109.76|108.66|109.76|108.66|109.43|108.33|205
1647605100000|2022-03-18 12:05:00|109.74|108.64|109.83|108.73|109.91|108.81|109.71|108.61|201
1647605400000|2022-03-18 12:10:00|109.82|108.72|109.76|108.66|109.85|108.75|109.73|108.63|217
1647605700000|2022-03-18 12:15:00|109.77|108.67|109.55|108.45|109.77|108.67|109.51|108.41|198
1647606000000|2022-03-18 12:20:00|109.56|108.46|109.46|108.36|109.62|108.52|109.42|108.32|200
1647606300000|2022-03-18 12:25:00|109.47|108.37|109.46|108.36|109.54|108.44|109.43|108.33|88
1647606600000|2022-03-18 12:30:00|109.45|108.35|109.66|108.56|109.73|108.63|109.39|108.29|149
1647606900000|2022-03-18 12:35:00|109.7|108.6|110.01|108.91|110.07|108.97|109.66|108.56|176
1647607200000|2022-03-18 12:40:00|110.02|108.92|110.06|108.96|110.16|109.06|109.94|108.84|346
1647607500000|2022-03-18 12:45:00|110.05|108.95|109.96|108.86|110.14|109.04|109.94|108.84|281
1647607800000|2022-03-18 12:50:00|109.97|108.87|109.89|108.79|109.97|108.87|109.76|108.66|333
1647608100000|2022-03-18 12:55:00|109.88|108.78|109.86|108.76|109.9|108.8|109.75|108.65|148
1647608400000|2022-03-18 13:00:00|109.85|108.75|109.87|108.77|109.98|108.88|109.8|108.7|230
1647608700000|2022-03-18 13:05:00|109.86|108.76|109.84|108.74|109.88|108.78|109.66|108.56|230
1647609000000|2022-03-18 13:10:00|109.83|108.73|109.93|108.83|109.94|108.84|109.82|108.72|219
1647609300000|2022-03-18 13:15:00|109.92|108.82|109.83|108.73|109.94|108.84|109.73|108.63|233
1647609600000|2022-03-18 13:20:00|109.82|108.72|109.62|108.52|109.82|108.72|109.56|108.46|293
1647609900000|2022-03-18 13:25:00|109.61|108.51|109.78|108.68|109.8|108.7|109.53|108.43|329
1647610200000|2022-03-18 13:30:00|109.77|108.67|109.61|108.51|109.9|108.8|109.55|108.45|315
1647610500000|2022-03-18 13:35:00|109.62|108.52|110.06|108.96|110.16|109.06|109.57|108.47|314
1647610800000|2022-03-18 13:40:00|110.05|108.95|110.21|109.11|110.23|109.13|109.98|108.88|183
1647611100000|2022-03-18 13:45:00|110.22|109.12|110.3|109.2|110.32|109.22|110.21|109.11|233
1647611400000|2022-03-18 13:50:00|110.31|109.21|110.17|109.07|110.35|109.25|110.11|109.01|251
1647611700000|2022-03-18 13:55:00|110.15|109.05|110.31|109.21|110.34|109.24|110.15|109.05|232
1647612000000|2022-03-18 14:00:00|110.3|109.2|110.53|109.43|110.57|109.47|110.26|109.16|378
1647612300000|2022-03-18 14:05:00|110.55|109.45|110.62|109.52|110.64|109.54|110.4|109.3|277
1647612600000|2022-03-18 14:10:00|110.63|109.53|110.82|109.72|110.95|109.85|110.56|109.46|326
1647612900000|2022-03-18 14:15:00|110.83|109.73|110.71|109.61|110.84|109.74|110.63|109.53|265
1647613200000|2022-03-18 14:20:00|110.72|109.62|110.63|109.53|110.72|109.62|110.52|109.42|260
1647613500000|2022-03-18 14:25:00|110.62|109.52|111.16|110.06|111.24|110.14|110.56|109.46|328
1647613800000|2022-03-18 14:30:00|111.15|110.05|110.96|109.86|111.24|110.14|110.93|109.83|390
1647614100000|2022-03-18 14:35:00|110.97|109.87|110.75|109.65|111.05|109.95|110.59|109.49|335
1647614400000|2022-03-18 14:40:00|110.76|109.66|110.77|109.67|110.88|109.78|110.73|109.63|283
1647614700000|2022-03-18 14:45:00|110.76|109.66|110.74|109.64|110.89|109.79|110.73|109.63|251
1647615000000|2022-03-18 14:50:00|110.73|109.63|110.82|109.72|110.84|109.74|110.53|109.43|304
1647615300000|2022-03-18 14:55:00|110.83|109.73|110.96|109.86|110.96|109.86|110.74|109.64|192
1647615600000|2022-03-18 15:00:00|110.95|109.85|111.06|109.96|111.2|110.1|110.92|109.82|291
1647615900000|2022-03-18 15:05:00|111.07|109.97|111.09|109.99|111.4|110.3|110.95|109.85|348
1647616200000|2022-03-18 15:10:00|111.1|110|111.03|109.93|111.14|110.04|110.93|109.83|278
1647616500000|2022-03-18 15:15:00|111.04|109.94|111.11|110.01|111.11|110.01|110.85|109.75|244
1647616800000|2022-03-18 15:20:00|111.1|110|111.17|110.07|111.25|110.15|111.01|109.91|328
1647617100000|2022-03-18 15:25:00|111.15|110.05|110.96|109.86|111.16|110.06|110.95|109.85|252
1647617400000|2022-03-18 15:30:00|110.98|109.88|110.95|109.85|111.08|109.98|110.94|109.84|254
1647617700000|2022-03-18 15:35:00|110.94|109.84|111.43|110.33|111.44|110.34|110.92|109.82|356
1647618000000|2022-03-18 15:40:00|111.44|110.34|111.52|110.42|111.61|110.51|111.18|110.08|322
1647618300000|2022-03-18 15:45:00|111.51|110.41|111.13|110.03|111.68|110.58|111.12|110.02|439
1647618600000|2022-03-18 15:50:00|111.14|110.04|111.22|110.12|111.5|110.4|111.13|110.03|369
1647618900000|2022-03-18 15:55:00|111.23|110.13|111.51|110.41|111.63|110.53|111.22|110.12|292
1647619200000|2022-03-18 16:00:00|111.52|110.42|111.65|110.55|111.69|110.59|111.4|110.3|297
1647619500000|2022-03-18 16:05:00|111.66|110.56|111.35|110.25|111.73|110.63|111.34|110.24|344
1647619800000|2022-03-18 16:10:00|111.33|110.23|111.57|110.47|111.59|110.49|111.33|110.23|329
1647620100000|2022-03-18 16:15:00|111.56|110.46|111.67|110.57|111.87|110.77|111.52|110.42|397
1647620400000|2022-03-18 16:20:00|111.66|110.56|111.77|110.67|111.87|110.77|111.63|110.53|198
1647620700000|2022-03-18 16:25:00|111.76|110.66|112.09|110.99|112.1|111|111.74|110.64|323
1647621000000|2022-03-18 16:30:00|112.07|110.97|111.89|110.79|112.16|111.06|111.72|110.62|400
1647621300000|2022-03-18 16:35:00|111.88|110.78|111.68|110.58|111.93|110.83|111.57|110.47|284
1647621600000|2022-03-18 16:40:00|111.7|110.6|111.73|110.63|111.84|110.74|111.65|110.55|221
1647621900000|2022-03-18 16:45:00|111.74|110.64|111.66|110.56|111.88|110.78|111.56|110.46|310
1647622200000|2022-03-18 16:50:00|111.67|110.57|111.83|110.73|112.05|110.95|111.65|110.55|315
1647622500000|2022-03-18 16:55:00|111.86|110.76|111.87|110.77|112|110.9|111.75|110.65|406
1647622800000|2022-03-18 17:00:00|111.91|110.81|112.21|111.11|112.42|111.32|111.84|110.74|529
1647623100000|2022-03-18 17:05:00|112.22|111.12|112.29|111.19|112.45|111.35|112.14|111.04|442
1647623400000|2022-03-18 17:10:00|112.28|111.18|112.18|111.08|112.35|111.25|112.16|111.06|316
1647623700000|2022-03-18 17:15:00|112.19|111.09|112.27|111.17|112.32|111.22|111.95|110.85|428
1647624000000|2022-03-18 17:20:00|112.26|111.16|112.38|111.28|112.45|111.35|112.22|111.12|259
1647624300000|2022-03-18 17:25:00|112.39|111.29|112.38|111.28|112.48|111.38|112.23|111.13|409
1647624600000|2022-03-18 17:30:00|112.39|111.29|112.38|111.28|112.44|111.34|112.24|111.14|281
1647624900000|2022-03-18 17:35:00|112.37|111.27|112.09|110.99|112.41|111.31|112.04|110.94|264
1647625200000|2022-03-18 17:40:00|112.08|110.98|111.97|110.87|112.12|111.02|111.92|110.82|336
1647625500000|2022-03-18 17:45:00|111.98|110.88|112.05|110.95|112.09|110.99|111.84|110.74|383
1647625800000|2022-03-18 17:50:00|112.03|110.93|112.15|111.05|112.15|111.05|111.95|110.85|252
1647626100000|2022-03-18 17:55:00|112.12|111.02|112.2|111.1|112.32|111.22|112.1|111|256
1647626400000|2022-03-18 18:00:00|112.19|111.09|112.46|111.36|112.47|111.37|112.16|111.06|415
1647626700000|2022-03-18 18:05:00|112.45|111.35|112.07|110.97|112.45|111.35|112.02|110.92|431
1647627000000|2022-03-18 18:10:00|112.06|110.96|112.16|111.06|112.2|111.1|112.03|110.93|271
1647627300000|2022-03-18 18:15:00|112.17|111.07|112.06|110.96|112.26|111.16|112|110.9|320
1647627600000|2022-03-18 18:20:00|112.07|110.97|112.23|111.13|112.23|111.13|112.02|110.92|260
1647627900000|2022-03-18 18:25:00|112.24|111.14|112.06|110.96|112.24|111.14|111.95|110.85|236
1647628200000|2022-03-18 18:30:00|112.07|110.97|111.87|110.77|112.12|111.02|111.81|110.71|348
1647628500000|2022-03-18 18:35:00|111.86|110.76|112.08|110.98|112.12|111.02|111.86|110.76|275
1647628800000|2022-03-18 18:40:00|112.09|110.99|112.03|110.93|112.19|111.09|111.93|110.83|287
1647629100000|2022-03-18 18:45:00|112.04|110.94|111.95|110.85|112.17|111.07|111.93|110.83|299
1647629400000|2022-03-18 18:50:00|111.96|110.86|112.04|110.94|112.05|110.95|111.92|110.82|146
1647629700000|2022-03-18 18:55:00|112.03|110.93|112.07|110.97|112.11|111.01|111.96|110.86|181
1647630000000|2022-03-18 19:00:00|112.06|110.96|112.25|111.15|112.34|111.24|112.05|110.95|254
1647630300000|2022-03-18 19:05:00|112.26|111.16|112.29|111.19|112.31|111.21|112.22|111.12|193
1647630600000|2022-03-18 19:10:00|112.32|111.22|112.15|111.05|112.34|111.24|112.03|110.93|254
1647630900000|2022-03-18 19:15:00|112.16|111.06|112.33|111.23|112.35|111.25|112.07|110.97|166
1647631200000|2022-03-18 19:20:00|112.34|111.24|112.26|111.16|112.35|111.25|112.14|111.04|276
1647631500000|2022-03-18 19:25:00|112.27|111.17|112.34|111.24|112.36|111.26|112.23|111.13|191
1647631800000|2022-03-18 19:30:00|112.35|111.25|112.5|111.4|112.65|111.55|112.26|111.16|251
1647632100000|2022-03-18 19:35:00|112.49|111.39|112.41|111.31|112.55|111.45|112.32|111.22|310
1647632400000|2022-03-18 19:40:00|112.4|111.3|112.47|111.37|112.54|111.44|112.36|111.26|269
1647632700000|2022-03-18 19:45:00|112.46|111.36|112.48|111.38|112.54|111.44|112.35|111.25|264
1647633000000|2022-03-18 19:50:00|112.47|111.37|112.65|111.55|112.71|111.61|112.43|111.33|317
1647633300000|2022-03-18 19:55:00|112.64|111.54|112.97|111.87|113.05|111.95|112.64|111.54|485
1647633600000|2022-03-18 20:00:00|113|111.9|113.17|112.07|113.55|112.45|112.96|111.86|573
1647633900000|2022-03-18 20:05:00|113.14|112.04|112.93|111.83|113.34|112.24|112.8|111.7|346
1647634200000|2022-03-18 20:10:00|112.92|111.82|112.8|111.7|112.97|111.87|112.79|111.69|196
1647634500000|2022-03-18 20:15:00|112.79|111.69|112.76|111.66|112.83|111.73|112.68|111.58|177
1647634800000|2022-03-18 20:20:00|112.75|111.65|112.82|111.72|112.82|111.72|112.55|111.45|159
1647635100000|2022-03-18 20:25:00|112.81|111.71|112.76|111.66|112.88|111.78|112.74|111.64|109
1647635400000|2022-03-18 20:30:00|112.77|111.67|112.68|111.58|112.83|111.73|112.64|111.54|113
1647635700000|2022-03-18 20:35:00|112.69|111.59|112.56|111.46|112.77|111.67|112.53|111.43|135
1647636000000|2022-03-18 20:40:00|112.55|111.45|112.66|111.56|112.88|111.78|112.55|111.45|130
1647636300000|2022-03-18 20:45:00|112.65|111.55|112.76|111.66|112.83|111.73|112.65|111.55|108
1647636600000|2022-03-18 20:50:00|112.77|111.67|112.83|111.73|112.93|111.83|112.75|111.65|174
1647636900000|2022-03-18 20:55:00|112.84|111.74|112.75|111.65|112.95|111.85|112.73|111.63|120
1647676800000|2022-03-19 08:00:00|113.42|112.32|113.51|112.41|113.52|112.42|113.33|112.23|87
1647677100000|2022-03-19 08:05:00|113.52|112.42|113.38|112.28|113.52|112.42|113.31|112.21|87
1647677400000|2022-03-19 08:10:00|113.39|112.29|113.12|112.02|113.39|112.29|113.11|112.01|133
1647677700000|2022-03-19 08:15:00|113.11|112.01|113.25|112.15|113.27|112.17|113.07|111.97|74
1647678000000|2022-03-19 08:20:00|113.24|112.14|113.26|112.16|113.28|112.18|113.14|112.04|111
1647678300000|2022-03-19 08:25:00|113.25|112.15|113.14|112.04|113.25|112.15|113.14|112.04|94
1647678600000|2022-03-19 08:30:00|113.13|112.03|113.05|111.95|113.13|112.03|113.01|111.91|126
1647678900000|2022-03-19 08:35:00|113.04|111.94|113.11|112.01|113.12|112.02|113.01|111.91|60
1647679200000|2022-03-19 08:40:00|113.12|112.02|113.21|112.11|113.21|112.11|113.03|111.93|108
1647679500000|2022-03-19 08:45:00|113.22|112.12|113.22|112.12|113.24|112.14|113.16|112.06|63
1647679800000|2022-03-19 08:50:00|113.23|112.13|113.25|112.15|113.25|112.15|113.15|112.05|85
1647680100000|2022-03-19 08:55:00|113.24|112.14|113.23|112.13|113.29|112.19|113.21|112.11|49
1647680400000|2022-03-19 09:00:00|113.22|112.12|113.28|112.18|113.28|112.18|113.12|112.02|66
1647680700000|2022-03-19 09:05:00|113.29|112.19|113.42|112.32|113.43|112.33|113.25|112.15|127
1647681000000|2022-03-19 09:10:00|113.43|112.33|113.42|112.32|113.51|112.41|113.4|112.3|103
1647681300000|2022-03-19 09:15:00|113.41|112.31|113.43|112.33|113.45|112.35|113.23|112.13|158
1647681600000|2022-03-19 09:20:00|113.42|112.32|113.5|112.4|113.5|112.4|113.31|112.21|100
1647681900000|2022-03-19 09:25:00|113.49|112.39|113.44|112.34|113.5|112.4|113.39|112.29|71
1647682200000|2022-03-19 09:30:00|113.43|112.33|113.34|112.24|113.54|112.44|113.33|112.23|117
1647682500000|2022-03-19 09:35:00|113.35|112.25|113.32|112.22|113.39|112.29|113.32|112.22|99
1647682800000|2022-03-19 09:40:00|113.31|112.21|113.37|112.27|113.37|112.27|113.25|112.15|92
1647683100000|2022-03-19 09:45:00|113.38|112.28|113.44|112.34|113.52|112.42|113.31|112.21|144
1647683400000|2022-03-19 09:50:00|113.43|112.33|113.31|112.21|113.44|112.34|113.22|112.12|105
1647683700000|2022-03-19 09:55:00|113.29|112.19|113.31|112.21|113.32|112.22|113.2|112.1|84
1647684000000|2022-03-19 10:00:00|113.3|112.2|113.34|112.24|113.42|112.32|113.3|112.2|99
1647684300000|2022-03-19 10:05:00|113.33|112.23|113.42|112.32|113.43|112.33|113.25|112.15|108
1647684600000|2022-03-19 10:10:00|113.41|112.31|113.15|112.05|113.42|112.32|113.05|111.95|98
1647684900000|2022-03-19 10:15:00|113.14|112.04|113.11|112.01|113.15|112.05|112.99|111.89|111
1647685200000|2022-03-19 10:20:00|113.1|112|113.11|112.01|113.11|112.01|113.03|111.93|72
1647685500000|2022-03-19 10:25:00|113.1|112|113.12|112.02|113.19|112.09|113.07|111.97|86
1647685800000|2022-03-19 10:30:00|113.11|112.01|113.09|111.99|113.13|112.03|113.08|111.98|99
1647686100000|2022-03-19 10:35:00|113.08|111.98|113.02|111.92|113.12|112.02|113.02|111.92|121
1647686400000|2022-03-19 10:40:00|113.01|111.91|113.12|112.02|113.14|112.04|113|111.9|80
1647686700000|2022-03-19 10:45:00|113.11|112.01|113.14|112.04|113.16|112.06|113.11|112.01|87
1647687000000|2022-03-19 10:50:00|113.15|112.05|113.03|111.93|113.21|112.11|113|111.9|61
1647687300000|2022-03-19 10:55:00|113.04|111.94|112.97|111.87|113.05|111.95|112.95|111.85|85
1647687600000|2022-03-19 11:00:00|112.96|111.86|112.63|111.53|112.96|111.86|112.36|111.26|159
1647687900000|2022-03-19 11:05:00|112.64|111.54|112.75|111.65|112.83|111.73|112.62|111.52|120
1647688200000|2022-03-19 11:10:00|112.76|111.66|112.82|111.72|112.84|111.74|112.73|111.63|162
1647688500000|2022-03-19 11:15:00|112.83|111.73|112.83|111.73|112.85|111.75|112.8|111.7|89
1647688800000|2022-03-19 11:20:00|112.82|111.72|112.93|111.83|112.94|111.84|112.73|111.63|120
1647689100000|2022-03-19 11:25:00|112.94|111.84|113.15|112.05|113.15|112.05|112.93|111.83|177
1647689400000|2022-03-19 11:30:00|113.17|112.07|113.14|112.04|113.25|112.15|113.1|112|144
1647689700000|2022-03-19 11:35:00|113.13|112.03|113.17|112.07|113.21|112.11|113.1|112|138
1647690000000|2022-03-19 11:40:00|113.16|112.06|113.13|112.03|113.17|112.07|113.05|111.95|97
1647690300000|2022-03-19 11:45:00|113.12|112.02|113.03|111.93|113.13|112.03|113.01|111.91|84
1647690600000|2022-03-19 11:50:00|113.02|111.92|112.97|111.87|113.03|111.93|112.93|111.83|83
1647690900000|2022-03-19 11:55:00|112.96|111.86|113.04|111.94|113.04|111.94|112.86|111.76|120
1647691200000|2022-03-19 12:00:00|113.03|111.93|112.96|111.86|113.04|111.94|112.85|111.75|124
1647691500000|2022-03-19 12:05:00|112.97|111.87|112.98|111.88|112.98|111.88|112.94|111.84|54
1647691800000|2022-03-19 12:10:00|112.97|111.87|112.97|111.87|112.99|111.89|112.96|111.86|52
1647692100000|2022-03-19 12:15:00|112.96|111.86|113.13|112.03|113.13|112.03|112.88|111.78|73
1647692400000|2022-03-19 12:20:00|113.12|112.02|113.23|112.13|113.24|112.14|113.06|111.96|113
1647692700000|2022-03-19 12:25:00|113.22|112.12|113.64|112.54|113.68|112.58|113.18|112.08|162
1647693000000|2022-03-19 12:30:00|113.65|112.55|113.62|112.52|113.71|112.61|113.5|112.4|131
1647693300000|2022-03-19 12:35:00|113.61|112.51|113.41|112.31|113.62|112.52|113.35|112.25|104
1647693600000|2022-03-19 12:40:00|113.4|112.3|113.46|112.36|113.5|112.4|113.38|112.28|104
1647693900000|2022-03-19 12:45:00|113.47|112.37|113.43|112.33|113.47|112.37|113.4|112.3|103
1647694200000|2022-03-19 12:50:00|113.41|112.31|113.61|112.51|113.68|112.58|113.4|112.3|168
1647694500000|2022-03-19 12:55:00|113.62|112.52|113.62|112.52|113.65|112.55|113.52|112.42|125
1647694800000|2022-03-19 13:00:00|113.63|112.53|113.57|112.47|113.73|112.63|113.54|112.44|171
1647695100000|2022-03-19 13:05:00|113.56|112.46|113.51|112.41|113.57|112.47|113.39|112.29|124
1647695400000|2022-03-19 13:10:00|113.5|112.4|113.43|112.33|113.62|112.52|113.42|112.32|111
1647695700000|2022-03-19 13:15:00|113.44|112.34|113.52|112.42|113.52|112.42|113.4|112.3|73
1647696000000|2022-03-19 13:20:00|113.51|112.41|113.66|112.56|113.74|112.64|113.49|112.39|103
1647696300000|2022-03-19 13:25:00|113.65|112.55|113.4|112.3|113.65|112.55|113.4|112.3|125
1647696600000|2022-03-19 13:30:00|113.39|112.29|113.4|112.3|113.45|112.35|113.34|112.24|137
1647696900000|2022-03-19 13:35:00|113.41|112.31|112.79|111.69|113.43|112.33|112.54|111.44|279
1647697200000|2022-03-19 13:40:00|112.8|111.7|112.87|111.77|112.95|111.85|112.53|111.43|149
1647697500000|2022-03-19 13:45:00|112.86|111.76|113.02|111.92|113.04|111.94|112.7|111.6|189
1647697800000|2022-03-19 13:50:00|113.03|111.93|113.12|112.02|113.14|112.04|112.94|111.84|131
1647698100000|2022-03-19 13:55:00|113.13|112.03|113.01|111.91|113.2|112.1|112.99|111.89|123
1647698400000|2022-03-19 14:00:00|112.97|111.87|112.63|111.53|113.12|112.02|112.63|111.53|153
1647698700000|2022-03-19 14:05:00|112.64|111.54|112.84|111.74|112.9|111.8|112.55|111.45|146
1647699000000|2022-03-19 14:10:00|112.85|111.75|112.85|111.75|113.09|111.99|112.83|111.73|112
1647699300000|2022-03-19 14:15:00|112.86|111.76|112.8|111.7|112.92|111.82|112.71|111.61|104
1647699600000|2022-03-19 14:20:00|112.79|111.69|112.77|111.67|112.84|111.74|112.72|111.62|85
1647699900000|2022-03-19 14:25:00|112.79|111.69|113.11|112.01|113.12|112.02|112.79|111.69|86
1647700200000|2022-03-19 14:30:00|113.12|112.02|113.34|112.24|113.43|112.33|113.12|112.02|90
1647700500000|2022-03-19 14:35:00|113.35|112.25|113.33|112.23|113.42|112.32|113.23|112.13|99
1647700800000|2022-03-19 14:40:00|113.32|112.22|113.57|112.47|113.73|112.63|113.23|112.13|142
1647701100000|2022-03-19 14:45:00|113.58|112.48|113.48|112.38|113.64|112.54|113.29|112.19|112
1647701400000|2022-03-19 14:50:00|113.47|112.37|113.67|112.57|113.77|112.67|113.47|112.37|146
1647701700000|2022-03-19 14:55:00|113.68|112.58|113.77|112.67|113.77|112.67|113.64|112.54|107
1647702000000|2022-03-19 15:00:00|113.78|112.68|113.68|112.58|113.79|112.69|113.54|112.44|241
1647702300000|2022-03-19 15:05:00|113.67|112.57|113.56|112.46|113.67|112.57|113.27|112.17|142
1647702600000|2022-03-19 15:10:00|113.57|112.47|113.57|112.47|113.73|112.63|113.53|112.43|132
1647702900000|2022-03-19 15:15:00|113.58|112.48|113.46|112.36|113.95|112.85|113.3|112.2|264
1647703200000|2022-03-19 15:20:00|113.45|112.35|113.74|112.64|113.76|112.66|113.45|112.35|197
1647703500000|2022-03-19 15:25:00|113.73|112.63|113.76|112.66|113.85|112.75|113.67|112.57|79
1647703800000|2022-03-19 15:30:00|113.95|112.85|113.93|112.83|114.14|113.04|113.78|112.68|206
1647704100000|2022-03-19 15:35:00|113.94|112.84|113.82|112.72|114.05|112.95|113.64|112.54|232
1647704400000|2022-03-19 15:40:00|113.81|112.71|113.9|112.8|113.96|112.86|113.74|112.64|169
1647704700000|2022-03-19 15:45:00|113.91|112.81|114.02|112.92|114.03|112.93|113.84|112.74|139
1647705000000|2022-03-19 15:50:00|114.03|112.93|114.11|113.01|114.13|113.03|114.02|112.92|124
1647705300000|2022-03-19 15:55:00|114.1|113|114.02|112.92|114.14|113.04|114.02|112.92|115
1647705600000|2022-03-19 16:00:00|114.03|112.93|113.92|112.82|114.05|112.95|113.71|112.61|158
1647705900000|2022-03-19 16:05:00|113.91|112.81|113.56|112.46|113.91|112.81|113.55|112.45|148
1647706200000|2022-03-19 16:10:00|113.55|112.45|113.75|112.65|113.78|112.68|113.52|112.42|139
1647706500000|2022-03-19 16:15:00|113.74|112.64|113.83|112.73|113.83|112.73|113.57|112.47|152
1647706800000|2022-03-19 16:20:00|113.82|112.72|114.05|112.95|114.21|113.11|113.77|112.67|143
1647707100000|2022-03-19 16:25:00|114.06|112.96|114.42|113.32|114.42|113.32|114.06|112.96|121
1647707400000|2022-03-19 16:30:00|114.43|113.33|114.67|113.57|114.67|113.57|114.36|113.26|176
1647707700000|2022-03-19 16:35:00|114.66|113.56|114.7|113.6|115.09|113.99|114.65|113.55|188
1647708000000|2022-03-19 16:40:00|114.68|113.58|114.78|113.68|114.92|113.82|114.42|113.32|278
1647708300000|2022-03-19 16:45:00|114.77|113.67|114.72|113.62|114.85|113.75|114.54|113.44|200
1647708600000|2022-03-19 16:50:00|114.73|113.63|114.94|113.84|115.02|113.92|114.63|113.53|173
1647708900000|2022-03-19 16:55:00|114.93|113.83|114.85|113.75|115.02|113.92|114.78|113.68|178
1647709200000|2022-03-19 17:00:00|114.86|113.76|115.23|114.13|115.35|114.25|114.86|113.76|296
1647709500000|2022-03-19 17:05:00|115.24|114.14|114.61|113.51|115.27|114.17|114.44|113.34|305
1647709800000|2022-03-19 17:10:00|114.6|113.5|114.43|113.33|114.65|113.55|114.24|113.14|181
1647710100000|2022-03-19 17:15:00|114.45|113.35|114.43|113.33|114.51|113.41|114.42|113.32|164
1647710400000|2022-03-19 17:20:00|114.42|113.32|114.57|113.47|114.7|113.6|114.42|113.32|176
1647710700000|2022-03-19 17:25:00|114.58|113.48|114.5|113.4|114.65|113.55|114.45|113.35|138
1647711000000|2022-03-19 17:30:00|114.49|113.39|114.61|113.51|114.61|113.51|114.31|113.21|208
1647711300000|2022-03-19 17:35:00|114.62|113.52|114.46|113.36|114.73|113.63|114.45|113.35|179
1647711600000|2022-03-19 17:40:00|114.47|113.37|114.63|113.53|114.66|113.56|114.45|113.35|144
1647711900000|2022-03-19 17:45:00|114.64|113.54|114.68|113.58|114.94|113.84|114.64|113.54|201
1647712200000|2022-03-19 17:50:00|114.69|113.59|114.84|113.74|114.85|113.75|114.64|113.54|126
1647712500000|2022-03-19 17:55:00|114.83|113.73|114.76|113.66|114.88|113.78|114.69|113.59|105
1647712800000|2022-03-19 18:00:00|114.75|113.65|114.46|113.36|114.76|113.66|114.35|113.25|139
1647713100000|2022-03-19 18:05:00|114.45|113.35|114.38|113.28|114.47|113.37|114.24|113.14|134
1647713400000|2022-03-19 18:10:00|114.37|113.27|114.47|113.37|114.55|113.45|114.37|113.27|107
1647713700000|2022-03-19 18:15:00|114.46|113.36|114.43|113.33|114.56|113.46|114.39|113.29|122
1647714000000|2022-03-19 18:20:00|114.27|113.17|114.07|112.97|114.27|113.17|114.04|112.94|166
1647714300000|2022-03-19 18:25:00|114.06|112.96|114.07|112.97|114.24|113.14|113.96|112.86|133
1647714600000|2022-03-19 18:30:00|114.06|112.96|114.26|113.16|114.27|113.17|114.06|112.96|90
1647714900000|2022-03-19 18:35:00|114.27|113.17|114.28|113.18|114.36|113.26|114.22|113.12|71
1647715200000|2022-03-19 18:40:00|114.27|113.17|114.31|113.21|114.35|113.25|114.24|113.14|94
1647715500000|2022-03-19 18:45:00|114.32|113.22|114.52|113.42|114.53|113.43|114.32|113.22|130
1647715800000|2022-03-19 18:50:00|114.53|113.43|114.56|113.46|114.67|113.57|114.52|113.42|115
1647716100000|2022-03-19 18:55:00|114.57|113.47|114.55|113.45|114.68|113.58|114.54|113.44|102
1647716400000|2022-03-19 19:00:00|114.54|113.44|114.36|113.26|114.57|113.47|114.22|113.12|152
1647716700000|2022-03-19 19:05:00|114.35|113.25|114.27|113.17|114.36|113.26|114.04|112.94|207
1647717000000|2022-03-19 19:10:00|114.26|113.16|114.13|113.03|114.27|113.17|114.03|112.93|116
1647717300000|2022-03-19 19:15:00|114.14|113.04|114.12|113.02|114.23|113.13|114.11|113.01|104
1647717600000|2022-03-19 19:20:00|114.11|113.01|114.02|112.92|114.12|113.02|113.98|112.88|135
1647717900000|2022-03-19 19:25:00|114.03|112.93|113.97|112.87|114.14|113.04|113.95|112.85|127
1647718200000|2022-03-19 19:30:00|113.96|112.86|113.93|112.83|113.97|112.87|113.85|112.75|152
1647718500000|2022-03-19 19:35:00|113.94|112.84|114.13|113.03|114.16|113.06|113.92|112.82|118
1647718800000|2022-03-19 19:40:00|114.14|113.04|114.03|112.93|114.3|113.2|114.02|112.92|140
1647719100000|2022-03-19 19:45:00|114.04|112.94|113.94|112.84|114.23|113.13|113.94|112.84|154
1647719400000|2022-03-19 19:50:00|113.95|112.85|114.1|113|114.14|113.04|113.94|112.84|123
1647719700000|2022-03-19 19:55:00|114.09|112.99|114.18|113.08|114.19|113.09|114.07|112.97|102
1647720000000|2022-03-19 20:00:00|114.17|113.07|113.82|112.72|114.18|113.08|113.74|112.64|182
1647720300000|2022-03-19 20:05:00|113.81|112.71|113.83|112.73|113.95|112.85|113.72|112.62|138
1647720600000|2022-03-19 20:10:00|113.84|112.74|114.04|112.94|114.06|112.96|113.83|112.73|127
1647720900000|2022-03-19 20:15:00|114.05|112.95|114.25|113.15|114.26|113.16|114.03|112.93|107
1647721200000|2022-03-19 20:20:00|114.26|113.16|114.28|113.18|114.35|113.25|114.25|113.15|65
1647721500000|2022-03-19 20:25:00|114.27|113.17|114.2|113.1|114.29|113.19|114.16|113.06|87
1647721800000|2022-03-19 20:30:00|114.19|113.09|114.35|113.25|114.42|113.32|114.16|113.06|175
1647722100000|2022-03-19 20:35:00|114.36|113.26|114.64|113.54|114.72|113.62|114.36|113.26|177
1647722400000|2022-03-19 20:40:00|114.65|113.55|114.5|113.4|114.85|113.75|114.45|113.35|307
1647722700000|2022-03-19 20:45:00|114.52|113.42|114.65|113.55|114.75|113.65|114.38|113.28|201
1647723000000|2022-03-19 20:50:00|114.64|113.54|114.44|113.34|114.64|113.54|114.36|113.26|148
1647723300000|2022-03-19 20:55:00|114.45|113.35|114.34|113.24|114.46|113.36|114.34|113.24|179
1647723600000|2022-03-19 21:00:00|114.35|113.25|114.4|113.3|114.47|113.37|114.35|113.25|166
1647723900000|2022-03-19 21:05:00|114.39|113.29|114.52|113.42|114.58|113.48|114.38|113.28|52
1647724200000|2022-03-19 21:10:00|114.51|113.41|114.43|113.33|114.51|113.41|114.36|113.26|88
1647724500000|2022-03-19 21:15:00|114.44|113.34|114.52|113.42|114.54|113.44|114.43|113.33|92
1647724800000|2022-03-19 21:20:00|114.51|113.41|114.74|113.64|114.76|113.66|114.51|113.41|80
1647725100000|2022-03-19 21:25:00|114.73|113.63|114.91|113.81|114.91|113.81|114.73|113.63|158
1647725400000|2022-03-19 21:30:00|114.9|113.8|114.94|113.84|114.94|113.84|114.9|113.8|53
1647725700000|2022-03-19 21:35:00|114.95|113.85|114.95|113.85|114.97|113.87|114.93|113.83|59
1647726000000|2022-03-19 21:40:00|114.94|113.84|114.8|113.7|114.98|113.88|114.79|113.69|126
1647726300000|2022-03-19 21:45:00|114.81|113.71|114.63|113.53|114.81|113.71|114.63|113.53|78
1647726600000|2022-03-19 21:50:00|114.62|113.52|114.52|113.42|114.65|113.55|114.52|113.42|69
1647726900000|2022-03-19 21:55:00|114.51|113.41|114.3|113.2|114.52|113.42|114.3|113.2|201
1647727200000|2022-03-19 22:00:00|114.29|113.19|114.21|113.11|114.35|113.25|114.02|112.92|251
1647727500000|2022-03-19 22:05:00|114.22|113.12|113.6|112.5|114.38|113.28|113.55|112.45|239
1647727800000|2022-03-19 22:10:00|113.61|112.51|113.35|112.25|113.89|112.79|113.23|112.13|327
1647728100000|2022-03-19 22:15:00|113.34|112.24|113.22|112.12|113.62|112.52|112.69|111.59|445
1647728400000|2022-03-19 22:20:00|113.21|112.11|113.03|111.93|113.24|112.14|112.93|111.83|327
1647728700000|2022-03-19 22:25:00|113.02|111.92|113.29|112.19|113.34|112.24|113.02|111.92|245
1647729000000|2022-03-19 22:30:00|113.3|112.2|113.12|112.02|113.34|112.24|113.05|111.95|221
1647729300000|2022-03-19 22:35:00|113.13|112.03|113.33|112.23|113.38|112.28|113.11|112.01|140
1647729600000|2022-03-19 22:40:00|113.34|112.24|113.6|112.5|113.63|112.53|113.06|111.96|274
1647729900000|2022-03-19 22:45:00|113.61|112.51|113.65|112.55|113.74|112.64|113.4|112.3|266
1647730200000|2022-03-19 22:50:00|113.64|112.54|113.89|112.79|113.94|112.84|113.63|112.53|169
1647730500000|2022-03-19 22:55:00|113.9|112.8|113.86|112.76|114.02|112.92|113.77|112.67|177
1647730800000|2022-03-19 23:00:00|113.85|112.75|113.83|112.73|113.87|112.77|113.63|112.53|178
1647731100000|2022-03-19 23:05:00|113.84|112.74|114.07|112.97|114.16|113.06|113.84|112.74|230
1647731400000|2022-03-19 23:10:00|114.06|112.96|114.35|113.25|114.35|113.25|113.86|112.76|146
1647731700000|2022-03-19 23:15:00|114.36|113.26|114.47|113.37|114.57|113.47|114.12|113.02|171
1647732000000|2022-03-19 23:20:00|114.46|113.36|114.77|113.67|114.83|113.73|114.43|113.33|198
1647732300000|2022-03-19 23:25:00|114.78|113.68|114.66|113.56|114.78|113.68|114.51|113.41|146
1647732600000|2022-03-19 23:30:00|114.65|113.55|114.55|113.45|114.78|113.68|114.55|113.45|121
1647732900000|2022-03-19 23:35:00|114.56|113.46|114.54|113.44|114.72|113.62|114.21|113.11|312
1647733200000|2022-03-19 23:40:00|114.53|113.43|114.44|113.34|114.73|113.63|114.44|113.34|193
1647733500000|2022-03-19 23:45:00|114.43|113.33|115.3|114.2|115.56|114.46|114.43|113.33|332
1647733800000|2022-03-19 23:50:00|115.31|114.21|117.35|116.25|117.39|116.29|115.3|114.2|551
1647734100000|2022-03-19 23:55:00|117.34|116.24|117.34|116.24|117.82|116.72|117.07|115.97|397
1647734400000|2022-03-20 00:00:00|117.33|116.23|117.93|116.83|118.03|116.93|117.3|116.2|330
1647734700000|2022-03-20 00:05:00|117.94|116.84|118.12|117.02|118.5|117.4|117.92|116.82|423
1647735000000|2022-03-20 00:10:00|118.11|117.01|117.96|116.86|118.11|117.01|117.8|116.7|304
1647735300000|2022-03-20 00:15:00|117.95|116.85|118.51|117.41|118.99|117.89|117.93|116.83|330
1647735600000|2022-03-20 00:20:00|118.5|117.4|118.21|117.11|118.51|117.41|118.2|117.1|234
1647735900000|2022-03-20 00:25:00|118.2|117.1|118.22|117.12|118.3|117.2|118.02|116.92|238
1647736200000|2022-03-20 00:30:00|118.21|117.11|116.46|115.36|118.22|117.12|116.46|115.36|322
1647736500000|2022-03-20 00:35:00|116.39|115.29|117.17|116.07|117.45|116.35|116.31|115.21|437
1647736800000|2022-03-20 00:40:00|117.16|116.06|117.26|116.16|117.54|116.44|117.08|115.98|295
1647737100000|2022-03-20 00:45:00|117.24|116.14|117.52|116.42|117.52|116.42|117.14|116.04|272
1647737400000|2022-03-20 00:50:00|117.53|116.43|117.62|116.52|117.72|116.62|117.4|116.3|207
1647737700000|2022-03-20 00:55:00|117.63|116.53|117.84|116.74|117.96|116.86|117.53|116.43|235
1647738000000|2022-03-20 01:00:00|117.83|116.73|117.77|116.67|118.15|117.05|117.69|116.59|264
1647738300000|2022-03-20 01:05:00|117.76|116.66|117.67|116.57|117.84|116.74|117.64|116.54|189
1647738600000|2022-03-20 01:10:00|117.66|116.56|117.33|116.23|117.66|116.56|117.25|116.15|204
1647738900000|2022-03-20 01:15:00|117.32|116.22|117.05|115.95|117.44|116.34|116.79|115.69|332
1647739200000|2022-03-20 01:20:00|117.06|115.96|116.85|115.75|117.08|115.98|116.76|115.66|257
1647739500000|2022-03-20 01:25:00|116.84|115.74|116.86|115.76|117.09|115.99|116.84|115.74|139
1647739800000|2022-03-20 01:30:00|116.84|115.74|116.47|115.37|116.87|115.77|116.47|115.37|206
1647740100000|2022-03-20 01:35:00|116.48|115.38|116.38|115.28|116.58|115.48|116.37|115.27|154
1647740400000|2022-03-20 01:40:00|116.39|115.29|116.06|114.96|116.41|115.31|115.93|114.83|322
1647740700000|2022-03-20 01:45:00|116.08|114.98|116.44|115.34|116.59|115.49|116.08|114.98|294
1647741000000|2022-03-20 01:50:00|116.43|115.33|116.51|115.41|116.55|115.45|116.36|115.26|197
1647741300000|2022-03-20 01:55:00|116.5|115.4|116.83|115.73|116.84|115.74|116.44|115.34|151
1647741600000|2022-03-20 02:00:00|116.82|115.72|116.56|115.46|116.84|115.74|116.55|115.45|205
1647741900000|2022-03-20 02:05:00|116.57|115.47|116.78|115.68|117.01|115.91|116.56|115.46|191
1647742200000|2022-03-20 02:10:00|116.79|115.69|116.89|115.79|116.94|115.84|116.77|115.67|91
1647742500000|2022-03-20 02:15:00|116.88|115.78|116.85|115.75|116.89|115.79|116.73|115.63|122
1647742800000|2022-03-20 02:20:00|116.84|115.74|116.63|115.53|116.84|115.74|116.55|115.45|142
1647743100000|2022-03-20 02:25:00|116.62|115.52|116.42|115.32|116.62|115.52|116.32|115.22|173
1647743400000|2022-03-20 02:30:00|116.43|115.33|116.25|115.15|116.43|115.33|116.23|115.13|138
1647743700000|2022-03-20 02:35:00|116.23|115.13|116.17|115.07|116.41|115.31|116.13|115.03|132
1647744000000|2022-03-20 02:40:00|116.16|115.06|116.47|115.37|116.5|115.4|116.16|115.06|140
1647744300000|2022-03-20 02:45:00|116.48|115.38|116.56|115.46|116.68|115.58|116.48|115.38|173
1647744600000|2022-03-20 02:50:00|116.57|115.47|116.49|115.39|116.57|115.47|116.38|115.28|179
1647744900000|2022-03-20 02:55:00|116.5|115.4|116.87|115.77|116.97|115.87|116.48|115.38|160
1647745200000|2022-03-20 03:00:00|116.86|115.76|117.16|116.06|117.16|116.06|116.76|115.66|172
1647745500000|2022-03-20 03:05:00|117.15|116.05|117.17|116.07|117.17|116.07|117.02|115.92|173
1647745800000|2022-03-20 03:10:00|117.16|116.06|116.93|115.83|117.17|116.07|116.86|115.76|140
1647746100000|2022-03-20 03:15:00|116.94|115.84|116.92|115.82|117.03|115.93|116.9|115.8|110
1647746400000|2022-03-20 03:20:00|116.91|115.81|116.87|115.77|117.05|115.95|116.85|115.75|142
1647746700000|2022-03-20 03:25:00|116.86|115.76|116.96|115.86|116.96|115.86|116.78|115.68|118
1647747000000|2022-03-20 03:30:00|116.95|115.85|117.03|115.93|117.06|115.96|116.91|115.81|126
1647747300000|2022-03-20 03:35:00|117.04|115.94|117.05|115.95|117.11|116.01|117|115.9|163
1647747600000|2022-03-20 03:40:00|117.04|115.94|117.17|116.07|117.18|116.08|117.04|115.94|97
1647747900000|2022-03-20 03:45:00|117.18|116.08|117.03|115.93|117.19|116.09|116.84|115.74|145
1647748200000|2022-03-20 03:50:00|117.04|115.94|117.02|115.92|117.05|115.95|116.97|115.87|74
1647748500000|2022-03-20 03:55:00|117.03|115.93|117.02|115.92|117.03|115.93|116.85|115.75|134
1647748800000|2022-03-20 04:00:00|117.03|115.93|116.87|115.77|117.15|116.05|116.83|115.73|153
1647749100000|2022-03-20 04:05:00|116.86|115.76|117.08|115.98|117.08|115.98|116.76|115.66|124
1647749400000|2022-03-20 04:10:00|117.07|115.97|116.87|115.77|117.07|115.97|116.83|115.73|156
1647749700000|2022-03-20 04:15:00|116.86|115.76|116.77|115.67|116.87|115.77|116.68|115.58|128
1647750000000|2022-03-20 04:20:00|116.78|115.68|116.85|115.75|116.86|115.76|116.66|115.56|107
1647750300000|2022-03-20 04:25:00|116.84|115.74|116.67|115.57|116.95|115.85|116.67|115.57|166
1647750600000|2022-03-20 04:30:00|116.66|115.56|116.75|115.65|116.75|115.65|116.44|115.34|194
1647750900000|2022-03-20 04:35:00|116.74|115.64|116.66|115.56|116.76|115.66|116.63|115.53|122
1647751200000|2022-03-20 04:40:00|116.65|115.55|116.56|115.46|116.7|115.6|116.56|115.46|145
1647751500000|2022-03-20 04:45:00|116.57|115.47|116.45|115.35|116.6|115.5|116.39|115.29|103
1647751800000|2022-03-20 04:50:00|116.46|115.36|116.43|115.33|116.53|115.43|116.37|115.27|115
1647752100000|2022-03-20 04:55:00|116.42|115.32|116.43|115.33|116.44|115.34|116.26|115.16|108
1647752400000|2022-03-20 05:00:00|116.44|115.34|116.5|115.4|116.52|115.42|116.28|115.18|119
1647752700000|2022-03-20 05:05:00|116.51|115.41|116.78|115.68|116.78|115.68|116.51|115.41|112
1647753000000|2022-03-20 05:10:00|116.79|115.69|116.86|115.76|116.89|115.79|116.74|115.64|150
1647753300000|2022-03-20 05:15:00|116.87|115.77|116.87|115.77|116.96|115.86|116.74|115.64|106
1647753600000|2022-03-20 05:20:00|116.88|115.78|116.92|115.82|116.95|115.85|116.77|115.67|115
1647753900000|2022-03-20 05:25:00|116.93|115.83|116.72|115.62|116.94|115.84|116.71|115.61|136
1647754200000|2022-03-20 05:30:00|116.7|115.6|116.75|115.65|116.85|115.75|116.46|115.36|194
1647754500000|2022-03-20 05:35:00|116.76|115.66|116.78|115.68|116.86|115.76|116.66|115.56|122
1647754800000|2022-03-20 05:40:00|116.77|115.67|116.78|115.68|116.86|115.76|116.74|115.64|144
1647755100000|2022-03-20 05:45:00|116.77|115.67|116.73|115.63|116.8|115.7|116.65|115.55|142
1647755400000|2022-03-20 05:50:00|116.74|115.64|117.06|115.96|117.1|116|116.73|115.63|114
1647755700000|2022-03-20 05:55:00|117.07|115.97|117.02|115.92|117.11|116.01|116.95|115.85|97
1647756000000|2022-03-20 06:00:00|117.03|115.93|116.86|115.76|117.03|115.93|116.84|115.74|116
1647756300000|2022-03-20 06:05:00|116.87|115.77|116.78|115.68|116.94|115.84|116.67|115.57|116
1647756600000|2022-03-20 06:10:00|116.79|115.69|116.93|115.83|116.95|115.85|116.77|115.67|113
1647756900000|2022-03-20 06:15:00|116.92|115.82|117.13|116.03|117.13|116.03|116.92|115.82|131
1647757200000|2022-03-20 06:20:00|117.14|116.04|117.13|116.03|117.15|116.05|117.02|115.92|171
1647757500000|2022-03-20 06:25:00|117.14|116.04|117.15|116.05|117.22|116.12|117.04|115.94|123
1647757800000|2022-03-20 06:30:00|117.12|116.02|116.75|115.65|117.12|116.02|116.74|115.64|164
1647758100000|2022-03-20 06:35:00|116.73|115.63|116.54|115.44|116.73|115.63|116.43|115.33|120
1647758400000|2022-03-20 06:40:00|116.53|115.43|116.53|115.43|116.69|115.59|116.48|115.38|104
1647758700000|2022-03-20 06:45:00|116.52|115.42|116.57|115.47|116.62|115.52|116.44|115.34|122
1647759000000|2022-03-20 06:50:00|116.58|115.48|116.56|115.46|116.62|115.52|116.47|115.37|92
1647759300000|2022-03-20 06:55:00|116.57|115.47|116.37|115.27|116.58|115.48|116.37|115.27|96
1647759600000|2022-03-20 07:00:00|116.38|115.28|116.58|115.48|116.58|115.48|116.35|115.25|116
1647759900000|2022-03-20 07:05:00|116.57|115.47|116.64|115.54|116.67|115.57|116.55|115.45|118
1647760200000|2022-03-20 07:10:00|116.65|115.55|116.55|115.45|116.76|115.66|116.54|115.44|127
1647760500000|2022-03-20 07:15:00|116.56|115.46|116.46|115.36|116.68|115.58|116.45|115.35|99
1647760800000|2022-03-20 07:20:00|116.47|115.37|116.56|115.46|116.74|115.64|116.46|115.36|116
1647761100000|2022-03-20 07:25:00|116.55|115.45|116.47|115.37|116.57|115.47|116.46|115.36|118
1647761400000|2022-03-20 07:30:00|116.48|115.38|116.6|115.5|116.67|115.57|116.48|115.38|97
1647761700000|2022-03-20 07:35:00|116.61|115.51|116.54|115.44|116.64|115.54|116.43|115.33|147
1647762000000|2022-03-20 07:40:00|116.55|115.45|116.34|115.24|116.66|115.56|116.33|115.23|161
1647762300000|2022-03-20 07:45:00|116.35|115.25|115.86|114.76|116.42|115.32|115.86|114.76|242
1647762600000|2022-03-20 07:50:00|115.87|114.77|115.9|114.8|116.03|114.93|115.86|114.76|203
1647762900000|2022-03-20 07:55:00|115.91|114.81|116.06|114.96|116.1|115|115.9|114.8|162
1647763200000|2022-03-20 08:00:00|116.05|114.95|115.63|114.53|116.06|114.96|115.51|114.41|258
1647763500000|2022-03-20 08:05:00|115.62|114.52|115.7|114.6|115.72|114.62|115.53|114.43|147
1647763800000|2022-03-20 08:10:00|115.69|114.59|115.62|114.52|115.73|114.63|115.62|114.52|151
1647764100000|2022-03-20 08:15:00|115.58|114.48|115.63|114.53|115.71|114.61|115.58|114.48|113
1647764400000|2022-03-20 08:20:00|115.62|114.52|115.74|114.64|115.75|114.65|115.56|114.46|88
1647764700000|2022-03-20 08:25:00|115.75|114.65|115.63|114.53|115.76|114.66|115.63|114.53|96
1647765000000|2022-03-20 08:30:00|115.64|114.54|115.72|114.62|115.78|114.68|115.63|114.53|131
1647765300000|2022-03-20 08:35:00|115.73|114.63|115.74|114.64|115.83|114.73|115.7|114.6|60
1647765600000|2022-03-20 08:40:00|115.75|114.65|115.66|114.56|115.75|114.65|115.6|114.5|78
1647765900000|2022-03-20 08:45:00|115.65|114.55|115.71|114.61|115.71|114.61|115.54|114.44|105
1647766200000|2022-03-20 08:50:00|115.7|114.6|115.65|114.55|115.73|114.63|115.62|114.52|104
1647766500000|2022-03-20 08:55:00|115.64|114.54|115.56|114.46|115.69|114.59|115.55|114.45|131
1647766800000|2022-03-20 09:00:00|115.55|114.45|115.54|114.44|115.64|114.54|115.54|114.44|101
1647767100000|2022-03-20 09:05:00|115.53|114.43|115.53|114.43|115.56|114.46|115.36|114.26|184
1647767400000|2022-03-20 09:10:00|115.54|114.44|115.35|114.25|115.55|114.45|115.35|114.25|134
1647767700000|2022-03-20 09:15:00|115.34|114.24|115.16|114.06|115.39|114.29|115.02|113.92|210
1647768000000|2022-03-20 09:20:00|115.15|114.05|114.96|113.86|115.15|114.05|114.93|113.83|168
1647768300000|2022-03-20 09:25:00|114.97|113.87|114.6|113.5|115.05|113.95|114.59|113.49|264
1647768600000|2022-03-20 09:30:00|114.59|113.49|114.39|113.29|114.6|113.5|113.76|112.66|454
1647768900000|2022-03-20 09:35:00|114.38|113.28|114.86|113.76|114.86|113.76|114.37|113.27|215
1647769200000|2022-03-20 09:40:00|114.87|113.77|114.78|113.68|114.99|113.89|114.77|113.67|224
1647769500000|2022-03-20 09:45:00|114.79|113.69|114.77|113.67|114.88|113.78|114.58|113.48|234
1647769800000|2022-03-20 09:50:00|114.76|113.66|114.88|113.78|114.9|113.8|114.74|113.64|125
1647770100000|2022-03-20 09:55:00|114.89|113.79|115.06|113.96|115.15|114.05|114.89|113.79|186
1647770400000|2022-03-20 10:00:00|115.07|113.97|114.95|113.85|115.12|114.02|114.81|113.71|209
1647770700000|2022-03-20 10:05:00|114.94|113.84|114.81|113.71|115.02|113.92|114.8|113.7|205
1647771000000|2022-03-20 10:10:00|114.8|113.7|114.94|113.84|114.99|113.89|114.74|113.64|130
1647703800000|2022-03-19 15:30:00|113.95|112.85|113.93|112.83|114.14|113.04|113.78|112.68|206
1647704100000|2022-03-19 15:35:00|113.94|112.84|113.82|112.72|114.05|112.95|113.64|112.54|232
1647704400000|2022-03-19 15:40:00|113.81|112.71|113.9|112.8|113.96|112.86|113.74|112.64|169
1647704700000|2022-03-19 15:45:00|113.91|112.81|114.02|112.92|114.03|112.93|113.84|112.74|139
1647705000000|2022-03-19 15:50:00|114.03|112.93|114.11|113.01|114.13|113.03|114.02|112.92|124
1647705300000|2022-03-19 15:55:00|114.1|113|114.02|112.92|114.14|113.04|114.02|112.92|115
1647705600000|2022-03-19 16:00:00|114.03|112.93|113.92|112.82|114.05|112.95|113.71|112.61|158
1647705900000|2022-03-19 16:05:00|113.91|112.81|113.56|112.46|113.91|112.81|113.55|112.45|148
1647706200000|2022-03-19 16:10:00|113.55|112.45|113.75|112.65|113.78|112.68|113.52|112.42|139
1647706500000|2022-03-19 16:15:00|113.74|112.64|113.83|112.73|113.83|112.73|113.57|112.47|152
1647706800000|2022-03-19 16:20:00|113.82|112.72|114.05|112.95|114.21|113.11|113.77|112.67|143
1647707100000|2022-03-19 16:25:00|114.06|112.96|114.42|113.32|114.42|113.32|114.06|112.96|121
1647707400000|2022-03-19 16:30:00|114.43|113.33|114.67|113.57|114.67|113.57|114.36|113.26|176
1647707700000|2022-03-19 16:35:00|114.66|113.56|114.7|113.6|115.09|113.99|114.65|113.55|188
1647708000000|2022-03-19 16:40:00|114.68|113.58|114.78|113.68|114.92|113.82|114.42|113.32|278
1647708300000|2022-03-19 16:45:00|114.77|113.67|114.72|113.62|114.85|113.75|114.54|113.44|200
1647708600000|2022-03-19 16:50:00|114.73|113.63|114.94|113.84|115.02|113.92|114.63|113.53|173
1647708900000|2022-03-19 16:55:00|114.93|113.83|114.85|113.75|115.02|113.92|114.78|113.68|178
1647709200000|2022-03-19 17:00:00|114.86|113.76|115.23|114.13|115.35|114.25|114.86|113.76|296
1647709500000|2022-03-19 17:05:00|115.24|114.14|114.61|113.51|115.27|114.17|114.44|113.34|305
1647709800000|2022-03-19 17:10:00|114.6|113.5|114.43|113.33|114.65|113.55|114.24|113.14|181
1647710100000|2022-03-19 17:15:00|114.45|113.35|114.43|113.33|114.51|113.41|114.42|113.32|164
1647710400000|2022-03-19 17:20:00|114.42|113.32|114.57|113.47|114.7|113.6|114.42|113.32|176
1647710700000|2022-03-19 17:25:00|114.58|113.48|114.5|113.4|114.65|113.55|114.45|113.35|138
1647711000000|2022-03-19 17:30:00|114.49|113.39|114.61|113.51|114.61|113.51|114.31|113.21|208
1647711300000|2022-03-19 17:35:00|114.62|113.52|114.46|113.36|114.73|113.63|114.45|113.35|179
1647711600000|2022-03-19 17:40:00|114.47|113.37|114.63|113.53|114.66|113.56|114.45|113.35|144
1647711900000|2022-03-19 17:45:00|114.64|113.54|114.68|113.58|114.94|113.84|114.64|113.54|201
1647712200000|2022-03-19 17:50:00|114.69|113.59|114.84|113.74|114.85|113.75|114.64|113.54|126
1647712500000|2022-03-19 17:55:00|114.83|113.73|114.76|113.66|114.88|113.78|114.69|113.59|105
1647712800000|2022-03-19 18:00:00|114.75|113.65|114.46|113.36|114.76|113.66|114.35|113.25|139
1647713100000|2022-03-19 18:05:00|114.45|113.35|114.38|113.28|114.47|113.37|114.24|113.14|134
1647713400000|2022-03-19 18:10:00|114.37|113.27|114.47|113.37|114.55|113.45|114.37|113.27|107
1647713700000|2022-03-19 18:15:00|114.46|113.36|114.43|113.33|114.56|113.46|114.39|113.29|122
1647714000000|2022-03-19 18:20:00|114.27|113.17|114.07|112.97|114.27|113.17|114.04|112.94|166
1647714300000|2022-03-19 18:25:00|114.06|112.96|114.07|112.97|114.24|113.14|113.96|112.86|133
1647714600000|2022-03-19 18:30:00|114.06|112.96|114.26|113.16|114.27|113.17|114.06|112.96|90
1647714900000|2022-03-19 18:35:00|114.27|113.17|114.28|113.18|114.36|113.26|114.22|113.12|71
1647715200000|2022-03-19 18:40:00|114.27|113.17|114.31|113.21|114.35|113.25|114.24|113.14|94
1647715500000|2022-03-19 18:45:00|114.32|113.22|114.52|113.42|114.53|113.43|114.32|113.22|130
1647715800000|2022-03-19 18:50:00|114.53|113.43|114.56|113.46|114.67|113.57|114.52|113.42|115
1647716100000|2022-03-19 18:55:00|114.57|113.47|114.55|113.45|114.68|113.58|114.54|113.44|102
1647716400000|2022-03-19 19:00:00|114.54|113.44|114.36|113.26|114.57|113.47|114.22|113.12|152
1647716700000|2022-03-19 19:05:00|114.35|113.25|114.27|113.17|114.36|113.26|114.04|112.94|207
1647717000000|2022-03-19 19:10:00|114.26|113.16|114.13|113.03|114.27|113.17|114.03|112.93|116
1647717300000|2022-03-19 19:15:00|114.14|113.04|114.12|113.02|114.23|113.13|114.11|113.01|104
1647717600000|2022-03-19 19:20:00|114.11|113.01|114.02|112.92|114.12|113.02|113.98|112.88|135
1647717900000|2022-03-19 19:25:00|114.03|112.93|113.97|112.87|114.14|113.04|113.95|112.85|127
1647718200000|2022-03-19 19:30:00|113.96|112.86|113.93|112.83|113.97|112.87|113.85|112.75|152
1647718500000|2022-03-19 19:35:00|113.94|112.84|114.13|113.03|114.16|113.06|113.92|112.82|118
1647718800000|2022-03-19 19:40:00|114.14|113.04|114.03|112.93|114.3|113.2|114.02|112.92|140
1647719100000|2022-03-19 19:45:00|114.04|112.94|113.94|112.84|114.23|113.13|113.94|112.84|154
1647719400000|2022-03-19 19:50:00|113.95|112.85|114.1|113|114.14|113.04|113.94|112.84|123
1647719700000|2022-03-19 19:55:00|114.09|112.99|114.18|113.08|114.19|113.09|114.07|112.97|102
1647720000000|2022-03-19 20:00:00|114.17|113.07|113.82|112.72|114.18|113.08|113.74|112.64|182
1647720300000|2022-03-19 20:05:00|113.81|112.71|113.83|112.73|113.95|112.85|113.72|112.62|138
1647720600000|2022-03-19 20:10:00|113.84|112.74|114.04|112.94|114.06|112.96|113.83|112.73|127
1647720900000|2022-03-19 20:15:00|114.05|112.95|114.25|113.15|114.26|113.16|114.03|112.93|107
1647721200000|2022-03-19 20:20:00|114.26|113.16|114.28|113.18|114.35|113.25|114.25|113.15|65
1647721500000|2022-03-19 20:25:00|114.27|113.17|114.2|113.1|114.29|113.19|114.16|113.06|87
1647721800000|2022-03-19 20:30:00|114.19|113.09|114.35|113.25|114.42|113.32|114.16|113.06|175
1647722100000|2022-03-19 20:35:00|114.36|113.26|114.64|113.54|114.72|113.62|114.36|113.26|177
1647722400000|2022-03-19 20:40:00|114.65|113.55|114.5|113.4|114.85|113.75|114.45|113.35|307
1647722700000|2022-03-19 20:45:00|114.52|113.42|114.65|113.55|114.75|113.65|114.38|113.28|201
1647723000000|2022-03-19 20:50:00|114.64|113.54|114.44|113.34|114.64|113.54|114.36|113.26|148
1647723300000|2022-03-19 20:55:00|114.45|113.35|114.34|113.24|114.46|113.36|114.34|113.24|179
1647723600000|2022-03-19 21:00:00|114.35|113.25|114.4|113.3|114.47|113.37|114.35|113.25|166
1647723900000|2022-03-19 21:05:00|114.39|113.29|114.52|113.42|114.58|113.48|114.38|113.28|52
1647724200000|2022-03-19 21:10:00|114.51|113.41|114.43|113.33|114.51|113.41|114.36|113.26|88
1647724500000|2022-03-19 21:15:00|114.44|113.34|114.52|113.42|114.54|113.44|114.43|113.33|92
1647724800000|2022-03-19 21:20:00|114.51|113.41|114.74|113.64|114.76|113.66|114.51|113.41|80
1647725100000|2022-03-19 21:25:00|114.73|113.63|114.91|113.81|114.91|113.81|114.73|113.63|158
1647725400000|2022-03-19 21:30:00|114.9|113.8|114.94|113.84|114.94|113.84|114.9|113.8|53
1647725700000|2022-03-19 21:35:00|114.95|113.85|114.95|113.85|114.97|113.87|114.93|113.83|59
1647726000000|2022-03-19 21:40:00|114.94|113.84|114.8|113.7|114.98|113.88|114.79|113.69|126
1647726300000|2022-03-19 21:45:00|114.81|113.71|114.63|113.53|114.81|113.71|114.63|113.53|78
1647726600000|2022-03-19 21:50:00|114.62|113.52|114.52|113.42|114.65|113.55|114.52|113.42|69
1647726900000|2022-03-19 21:55:00|114.51|113.41|114.3|113.2|114.52|113.42|114.3|113.2|201
1647727200000|2022-03-19 22:00:00|114.29|113.19|114.21|113.11|114.35|113.25|114.02|112.92|251
1647727500000|2022-03-19 22:05:00|114.22|113.12|113.6|112.5|114.38|113.28|113.55|112.45|239
1647727800000|2022-03-19 22:10:00|113.61|112.51|113.35|112.25|113.89|112.79|113.23|112.13|327
1647728100000|2022-03-19 22:15:00|113.34|112.24|113.22|112.12|113.62|112.52|112.69|111.59|445
1647728400000|2022-03-19 22:20:00|113.21|112.11|113.03|111.93|113.24|112.14|112.93|111.83|327
1647728700000|2022-03-19 22:25:00|113.02|111.92|113.29|112.19|113.34|112.24|113.02|111.92|245
1647729000000|2022-03-19 22:30:00|113.3|112.2|113.12|112.02|113.34|112.24|113.05|111.95|221
1647729300000|2022-03-19 22:35:00|113.13|112.03|113.33|112.23|113.38|112.28|113.11|112.01|140
1647729600000|2022-03-19 22:40:00|113.34|112.24|113.6|112.5|113.63|112.53|113.06|111.96|274
1647729900000|2022-03-19 22:45:00|113.61|112.51|113.65|112.55|113.74|112.64|113.4|112.3|266
1647730200000|2022-03-19 22:50:00|113.64|112.54|113.89|112.79|113.94|112.84|113.63|112.53|169
1647730500000|2022-03-19 22:55:00|113.9|112.8|113.86|112.76|114.02|112.92|113.77|112.67|177
1647730800000|2022-03-19 23:00:00|113.85|112.75|113.83|112.73|113.87|112.77|113.63|112.53|178
1647731100000|2022-03-19 23:05:00|113.84|112.74|114.07|112.97|114.16|113.06|113.84|112.74|230
1647731400000|2022-03-19 23:10:00|114.06|112.96|114.35|113.25|114.35|113.25|113.86|112.76|146
1647731700000|2022-03-19 23:15:00|114.36|113.26|114.47|113.37|114.57|113.47|114.12|113.02|171
1647732000000|2022-03-19 23:20:00|114.46|113.36|114.77|113.67|114.83|113.73|114.43|113.33|198
1647732300000|2022-03-19 23:25:00|114.78|113.68|114.66|113.56|114.78|113.68|114.51|113.41|146
1647732600000|2022-03-19 23:30:00|114.65|113.55|114.55|113.45|114.78|113.68|114.55|113.45|121
1647732900000|2022-03-19 23:35:00|114.56|113.46|114.54|113.44|114.72|113.62|114.21|113.11|312
1647733200000|2022-03-19 23:40:00|114.53|113.43|114.44|113.34|114.73|113.63|114.44|113.34|193
1647733500000|2022-03-19 23:45:00|114.43|113.33|115.3|114.2|115.56|114.46|114.43|113.33|332
1647733800000|2022-03-19 23:50:00|115.31|114.21|117.35|116.25|117.39|116.29|115.3|114.2|551
1647734100000|2022-03-19 23:55:00|117.34|116.24|117.34|116.24|117.82|116.72|117.07|115.97|397
1647734400000|2022-03-20 00:00:00|117.33|116.23|117.93|116.83|118.03|116.93|117.3|116.2|330
1647734700000|2022-03-20 00:05:00|117.94|116.84|118.12|117.02|118.5|117.4|117.92|116.82|423
1647735000000|2022-03-20 00:10:00|118.11|117.01|117.96|116.86|118.11|117.01|117.8|116.7|304
1647735300000|2022-03-20 00:15:00|117.95|116.85|118.51|117.41|118.99|117.89|117.93|116.83|330
1647735600000|2022-03-20 00:20:00|118.5|117.4|118.21|117.11|118.51|117.41|118.2|117.1|234
1647735900000|2022-03-20 00:25:00|118.2|117.1|118.22|117.12|118.3|117.2|118.02|116.92|238
1647736200000|2022-03-20 00:30:00|118.21|117.11|116.46|115.36|118.22|117.12|116.46|115.36|322
1647736500000|2022-03-20 00:35:00|116.39|115.29|117.17|116.07|117.45|116.35|116.31|115.21|437
1647736800000|2022-03-20 00:40:00|117.16|116.06|117.26|116.16|117.54|116.44|117.08|115.98|295
1647737100000|2022-03-20 00:45:00|117.24|116.14|117.52|116.42|117.52|116.42|117.14|116.04|272
1647737400000|2022-03-20 00:50:00|117.53|116.43|117.62|116.52|117.72|116.62|117.4|116.3|207
1647737700000|2022-03-20 00:55:00|117.63|116.53|117.84|116.74|117.96|116.86|117.53|116.43|235
1647738000000|2022-03-20 01:00:00|117.83|116.73|117.77|116.67|118.15|117.05|117.69|116.59|264
1647738300000|2022-03-20 01:05:00|117.76|116.66|117.67|116.57|117.84|116.74|117.64|116.54|189
1647738600000|2022-03-20 01:10:00|117.66|116.56|117.33|116.23|117.66|116.56|117.25|116.15|204
1647738900000|2022-03-20 01:15:00|117.32|116.22|117.05|115.95|117.44|116.34|116.79|115.69|332
1647739200000|2022-03-20 01:20:00|117.06|115.96|116.85|115.75|117.08|115.98|116.76|115.66|257
1647739500000|2022-03-20 01:25:00|116.84|115.74|116.86|115.76|117.09|115.99|116.84|115.74|139
1647739800000|2022-03-20 01:30:00|116.84|115.74|116.47|115.37|116.87|115.77|116.47|115.37|206
1647740100000|2022-03-20 01:35:00|116.48|115.38|116.38|115.28|116.58|115.48|116.37|115.27|154
1647740400000|2022-03-20 01:40:00|116.39|115.29|116.06|114.96|116.41|115.31|115.93|114.83|322
1647740700000|2022-03-20 01:45:00|116.08|114.98|116.44|115.34|116.59|115.49|116.08|114.98|294
1647741000000|2022-03-20 01:50:00|116.43|115.33|116.51|115.41|116.55|115.45|116.36|115.26|197
1647741300000|2022-03-20 01:55:00|116.5|115.4|116.83|115.73|116.84|115.74|116.44|115.34|151
1647741600000|2022-03-20 02:00:00|116.82|115.72|116.56|115.46|116.84|115.74|116.55|115.45|205
1647741900000|2022-03-20 02:05:00|116.57|115.47|116.78|115.68|117.01|115.91|116.56|115.46|191
1647742200000|2022-03-20 02:10:00|116.79|115.69|116.89|115.79|116.94|115.84|116.77|115.67|91
1647742500000|2022-03-20 02:15:00|116.88|115.78|116.85|115.75|116.89|115.79|116.73|115.63|122
1647742800000|2022-03-20 02:20:00|116.84|115.74|116.63|115.53|116.84|115.74|116.55|115.45|142
1647743100000|2022-03-20 02:25:00|116.62|115.52|116.42|115.32|116.62|115.52|116.32|115.22|173
1647743400000|2022-03-20 02:30:00|116.43|115.33|116.25|115.15|116.43|115.33|116.23|115.13|138
1647743700000|2022-03-20 02:35:00|116.23|115.13|116.17|115.07|116.41|115.31|116.13|115.03|132
1647744000000|2022-03-20 02:40:00|116.16|115.06|116.47|115.37|116.5|115.4|116.16|115.06|140
1647744300000|2022-03-20 02:45:00|116.48|115.38|116.56|115.46|116.68|115.58|116.48|115.38|173
1647744600000|2022-03-20 02:50:00|116.57|115.47|116.49|115.39|116.57|115.47|116.38|115.28|179
1647744900000|2022-03-20 02:55:00|116.5|115.4|116.87|115.77|116.97|115.87|116.48|115.38|160
1647745200000|2022-03-20 03:00:00|116.86|115.76|117.16|116.06|117.16|116.06|116.76|115.66|172
1647745500000|2022-03-20 03:05:00|117.15|116.05|117.17|116.07|117.17|116.07|117.02|115.92|173
1647745800000|2022-03-20 03:10:00|117.16|116.06|116.93|115.83|117.17|116.07|116.86|115.76|140
1647746100000|2022-03-20 03:15:00|116.94|115.84|116.92|115.82|117.03|115.93|116.9|115.8|110
1647746400000|2022-03-20 03:20:00|116.91|115.81|116.87|115.77|117.05|115.95|116.85|115.75|142
1647746700000|2022-03-20 03:25:00|116.86|115.76|116.96|115.86|116.96|115.86|116.78|115.68|118
1647747000000|2022-03-20 03:30:00|116.95|115.85|117.03|115.93|117.06|115.96|116.91|115.81|126
1647747300000|2022-03-20 03:35:00|117.04|115.94|117.05|115.95|117.11|116.01|117|115.9|163
1647747600000|2022-03-20 03:40:00|117.04|115.94|117.17|116.07|117.18|116.08|117.04|115.94|97
1647747900000|2022-03-20 03:45:00|117.18|116.08|117.03|115.93|117.19|116.09|116.84|115.74|145
1647748200000|2022-03-20 03:50:00|117.04|115.94|117.02|115.92|117.05|115.95|116.97|115.87|74
1647748500000|2022-03-20 03:55:00|117.03|115.93|117.02|115.92|117.03|115.93|116.85|115.75|134
1647748800000|2022-03-20 04:00:00|117.03|115.93|116.87|115.77|117.15|116.05|116.83|115.73|153
1647749100000|2022-03-20 04:05:00|116.86|115.76|117.08|115.98|117.08|115.98|116.76|115.66|124
1647749400000|2022-03-20 04:10:00|117.07|115.97|116.87|115.77|117.07|115.97|116.83|115.73|156
1647749700000|2022-03-20 04:15:00|116.86|115.76|116.77|115.67|116.87|115.77|116.68|115.58|128
1647750000000|2022-03-20 04:20:00|116.78|115.68|116.85|115.75|116.86|115.76|116.66|115.56|107
1647750300000|2022-03-20 04:25:00|116.84|115.74|116.67|115.57|116.95|115.85|116.67|115.57|166
1647750600000|2022-03-20 04:30:00|116.66|115.56|116.75|115.65|116.75|115.65|116.44|115.34|194
1647750900000|2022-03-20 04:35:00|116.74|115.64|116.66|115.56|116.76|115.66|116.63|115.53|122
1647751200000|2022-03-20 04:40:00|116.65|115.55|116.56|115.46|116.7|115.6|116.56|115.46|145
1647751500000|2022-03-20 04:45:00|116.57|115.47|116.45|115.35|116.6|115.5|116.39|115.29|103
1647751800000|2022-03-20 04:50:00|116.46|115.36|116.43|115.33|116.53|115.43|116.37|115.27|115
1647752100000|2022-03-20 04:55:00|116.42|115.32|116.43|115.33|116.44|115.34|116.26|115.16|108
1647752400000|2022-03-20 05:00:00|116.44|115.34|116.5|115.4|116.52|115.42|116.28|115.18|119
1647752700000|2022-03-20 05:05:00|116.51|115.41|116.78|115.68|116.78|115.68|116.51|115.41|112
1647753000000|2022-03-20 05:10:00|116.79|115.69|116.86|115.76|116.89|115.79|116.74|115.64|150
1647753300000|2022-03-20 05:15:00|116.87|115.77|116.87|115.77|116.96|115.86|116.74|115.64|106
1647753600000|2022-03-20 05:20:00|116.88|115.78|116.92|115.82|116.95|115.85|116.77|115.67|115
1647753900000|2022-03-20 05:25:00|116.93|115.83|116.72|115.62|116.94|115.84|116.71|115.61|136
1647754200000|2022-03-20 05:30:00|116.7|115.6|116.75|115.65|116.85|115.75|116.46|115.36|194
1647754500000|2022-03-20 05:35:00|116.76|115.66|116.78|115.68|116.86|115.76|116.66|115.56|122
1647754800000|2022-03-20 05:40:00|116.77|115.67|116.78|115.68|116.86|115.76|116.74|115.64|144
1647755100000|2022-03-20 05:45:00|116.77|115.67|116.73|115.63|116.8|115.7|116.65|115.55|142
1647755400000|2022-03-20 05:50:00|116.74|115.64|117.06|115.96|117.1|116|116.73|115.63|114
1647755700000|2022-03-20 05:55:00|117.07|115.97|117.02|115.92|117.11|116.01|116.95|115.85|97
1647756000000|2022-03-20 06:00:00|117.03|115.93|116.86|115.76|117.03|115.93|116.84|115.74|116
1647756300000|2022-03-20 06:05:00|116.87|115.77|116.78|115.68|116.94|115.84|116.67|115.57|116
1647756600000|2022-03-20 06:10:00|116.79|115.69|116.93|115.83|116.95|115.85|116.77|115.67|113
1647756900000|2022-03-20 06:15:00|116.92|115.82|117.13|116.03|117.13|116.03|116.92|115.82|131
1647757200000|2022-03-20 06:20:00|117.14|116.04|117.13|116.03|117.15|116.05|117.02|115.92|171
1647757500000|2022-03-20 06:25:00|117.14|116.04|117.15|116.05|117.22|116.12|117.04|115.94|123
1647757800000|2022-03-20 06:30:00|117.12|116.02|116.75|115.65|117.12|116.02|116.74|115.64|164
1647758100000|2022-03-20 06:35:00|116.73|115.63|116.54|115.44|116.73|115.63|116.43|115.33|120
1647758400000|2022-03-20 06:40:00|116.53|115.43|116.53|115.43|116.69|115.59|116.48|115.38|104
1647758700000|2022-03-20 06:45:00|116.52|115.42|116.57|115.47|116.62|115.52|116.44|115.34|122
1647759000000|2022-03-20 06:50:00|116.58|115.48|116.56|115.46|116.62|115.52|116.47|115.37|92
1647759300000|2022-03-20 06:55:00|116.57|115.47|116.37|115.27|116.58|115.48|116.37|115.27|96
1647759600000|2022-03-20 07:00:00|116.38|115.28|116.58|115.48|116.58|115.48|116.35|115.25|116
1647759900000|2022-03-20 07:05:00|116.57|115.47|116.64|115.54|116.67|115.57|116.55|115.45|118
1647760200000|2022-03-20 07:10:00|116.65|115.55|116.55|115.45|116.76|115.66|116.54|115.44|127
1647760500000|2022-03-20 07:15:00|116.56|115.46|116.46|115.36|116.68|115.58|116.45|115.35|99
1647760800000|2022-03-20 07:20:00|116.47|115.37|116.56|115.46|116.74|115.64|116.46|115.36|116
1647761100000|2022-03-20 07:25:00|116.55|115.45|116.47|115.37|116.57|115.47|116.46|115.36|118
1647761400000|2022-03-20 07:30:00|116.48|115.38|116.6|115.5|116.67|115.57|116.48|115.38|97
1647761700000|2022-03-20 07:35:00|116.61|115.51|116.54|115.44|116.64|115.54|116.43|115.33|147
1647762000000|2022-03-20 07:40:00|116.55|115.45|116.34|115.24|116.66|115.56|116.33|115.23|161
1647762300000|2022-03-20 07:45:00|116.35|115.25|115.86|114.76|116.42|115.32|115.86|114.76|242
1647762600000|2022-03-20 07:50:00|115.87|114.77|115.9|114.8|116.03|114.93|115.86|114.76|203
1647762900000|2022-03-20 07:55:00|115.91|114.81|116.06|114.96|116.1|115|115.9|114.8|162
1647763200000|2022-03-20 08:00:00|116.05|114.95|115.63|114.53|116.06|114.96|115.51|114.41|258
1647763500000|2022-03-20 08:05:00|115.62|114.52|115.7|114.6|115.72|114.62|115.53|114.43|147
1647763800000|2022-03-20 08:10:00|115.69|114.59|115.62|114.52|115.73|114.63|115.62|114.52|151
1647764100000|2022-03-20 08:15:00|115.58|114.48|115.63|114.53|115.71|114.61|115.58|114.48|113
1647764400000|2022-03-20 08:20:00|115.62|114.52|115.74|114.64|115.75|114.65|115.56|114.46|88
1647764700000|2022-03-20 08:25:00|115.75|114.65|115.63|114.53|115.76|114.66|115.63|114.53|96
1647765000000|2022-03-20 08:30:00|115.64|114.54|115.72|114.62|115.78|114.68|115.63|114.53|131
1647765300000|2022-03-20 08:35:00|115.73|114.63|115.74|114.64|115.83|114.73|115.7|114.6|60
1647765600000|2022-03-20 08:40:00|115.75|114.65|115.66|114.56|115.75|114.65|115.6|114.5|78
1647765900000|2022-03-20 08:45:00|115.65|114.55|115.71|114.61|115.71|114.61|115.54|114.44|105
1647766200000|2022-03-20 08:50:00|115.7|114.6|115.65|114.55|115.73|114.63|115.62|114.52|104
1647766500000|2022-03-20 08:55:00|115.64|114.54|115.56|114.46|115.69|114.59|115.55|114.45|131
1647766800000|2022-03-20 09:00:00|115.55|114.45|115.54|114.44|115.64|114.54|115.54|114.44|101
1647767100000|2022-03-20 09:05:00|115.53|114.43|115.53|114.43|115.56|114.46|115.36|114.26|184
1647767400000|2022-03-20 09:10:00|115.54|114.44|115.35|114.25|115.55|114.45|115.35|114.25|134
1647767700000|2022-03-20 09:15:00|115.34|114.24|115.16|114.06|115.39|114.29|115.02|113.92|210
1647768000000|2022-03-20 09:20:00|115.15|114.05|114.96|113.86|115.15|114.05|114.93|113.83|168
1647768300000|2022-03-20 09:25:00|114.97|113.87|114.6|113.5|115.05|113.95|114.59|113.49|264
1647768600000|2022-03-20 09:30:00|114.59|113.49|114.39|113.29|114.6|113.5|113.76|112.66|454
1647768900000|2022-03-20 09:35:00|114.38|113.28|114.86|113.76|114.86|113.76|114.37|113.27|215
1647769200000|2022-03-20 09:40:00|114.87|113.77|114.78|113.68|114.99|113.89|114.77|113.67|224
1647769500000|2022-03-20 09:45:00|114.79|113.69|114.77|113.67|114.88|113.78|114.58|113.48|234
1647769800000|2022-03-20 09:50:00|114.76|113.66|114.88|113.78|114.9|113.8|114.74|113.64|125
1647770100000|2022-03-20 09:55:00|114.89|113.79|115.06|113.96|115.15|114.05|114.89|113.79|186
1647770400000|2022-03-20 10:00:00|115.07|113.97|114.95|113.85|115.12|114.02|114.81|113.71|209
1647770700000|2022-03-20 10:05:00|114.94|113.84|114.81|113.71|115.02|113.92|114.8|113.7|205
1647771000000|2022-03-20 10:10:00|114.8|113.7|114.94|113.84|114.99|113.89|114.74|113.64|130
1647771300000|2022-03-20 10:15:00|114.87|113.77|115.04|113.94|115.04|113.94|114.65|113.55|224
1647771600000|2022-03-20 10:20:00|115.05|113.95|115.12|114.02|115.17|114.07|115.04|113.94|140
1647771900000|2022-03-20 10:25:00|115.13|114.03|115.28|114.18|115.31|114.21|115.12|114.02|130
1647772200000|2022-03-20 10:30:00|115.31|114.21|115.52|114.42|115.52|114.42|115.31|114.21|100
1647772500000|2022-03-20 10:35:00|115.53|114.43|115.8|114.7|115.8|114.7|115.49|114.39|162
1647772800000|2022-03-20 10:40:00|115.81|114.71|115.63|114.53|115.81|114.71|115.49|114.39|198
1647773100000|2022-03-20 10:45:00|115.64|114.54|115.52|114.42|115.65|114.55|115.36|114.26|192
1647773400000|2022-03-20 10:50:00|115.53|114.43|115.24|114.14|115.58|114.48|115.24|114.14|134
1647773700000|2022-03-20 10:55:00|115.23|114.13|115.15|114.05|115.37|114.27|115.09|113.99|169
1647774000000|2022-03-20 11:00:00|115.14|114.04|115.32|114.22|115.35|114.25|115.02|113.92|172
1647774300000|2022-03-20 11:05:00|115.31|114.21|115.35|114.25|115.53|114.43|115.23|114.13|116
1647774600000|2022-03-20 11:10:00|115.34|114.24|115.4|114.3|115.41|114.31|115.21|114.11|115
1647774900000|2022-03-20 11:15:00|115.41|114.31|115.36|114.26|115.41|114.31|115.14|114.04|141
1647775200000|2022-03-20 11:20:00|115.35|114.25|115.46|114.36|115.47|114.37|115.32|114.22|103
1647775500000|2022-03-20 11:25:00|115.47|114.37|115.26|114.16|115.47|114.37|115.26|114.16|126
1647775800000|2022-03-20 11:30:00|115.25|114.15|115.05|113.95|115.31|114.21|114.83|113.73|180
1647776100000|2022-03-20 11:35:00|115.06|113.96|115.23|114.13|115.33|114.23|115.06|113.96|147
1647776400000|2022-03-20 11:40:00|115.24|114.14|115.32|114.22|115.33|114.23|115.16|114.06|98
1647776700000|2022-03-20 11:45:00|115.33|114.23|115.16|114.06|115.51|114.41|115.14|114.04|105
1647777000000|2022-03-20 11:50:00|115.17|114.07|115.14|114.04|115.32|114.22|114.95|113.85|195
1647777300000|2022-03-20 11:55:00|115.13|114.03|114.76|113.66|115.14|114.04|114.68|113.58|326
1647777600000|2022-03-20 12:00:00|114.77|113.67|114.21|113.11|114.99|113.89|114.06|112.96|470
1647777900000|2022-03-20 12:05:00|114.2|113.1|113.2|112.1|114.2|113.1|112.84|111.74|487
1647778200000|2022-03-20 12:10:00|113.19|112.09|112.86|111.76|113.2|112.1|112.84|111.74|265
1647778500000|2022-03-20 12:15:00|112.85|111.75|113.27|112.17|113.46|112.36|112.78|111.68|374
1647778800000|2022-03-20 12:20:00|113.26|112.16|113.36|112.26|113.54|112.44|113.26|112.16|214
1647779100000|2022-03-20 12:25:00|113.37|112.27|113.33|112.23|113.55|112.45|113.3|112.2|219
1647779400000|2022-03-20 12:30:00|113.34|112.24|113.58|112.48|113.64|112.54|113.26|112.16|225
1647779700000|2022-03-20 12:35:00|113.57|112.47|113.73|112.63|113.77|112.67|113.51|112.41|257
1647780000000|2022-03-20 12:40:00|113.74|112.64|113.82|112.72|113.86|112.76|113.66|112.56|184
1647780300000|2022-03-20 12:45:00|113.83|112.73|113.73|112.63|113.84|112.74|113.58|112.48|174
1647780600000|2022-03-20 12:50:00|113.72|112.62|113.68|112.58|113.81|112.71|113.64|112.54|155
1647780900000|2022-03-20 12:55:00|113.67|112.57|113.58|112.48|113.75|112.65|113.58|112.48|151
1647781200000|2022-03-20 13:00:00|113.59|112.49|113.45|112.35|113.73|112.63|113.37|112.27|158
1647781500000|2022-03-20 13:05:00|113.46|112.36|113.45|112.35|113.55|112.45|113.33|112.23|147
1647781800000|2022-03-20 13:10:00|113.44|112.34|113.42|112.32|113.45|112.35|113.16|112.06|165
1647782100000|2022-03-20 13:15:00|113.41|112.31|113.26|112.16|113.43|112.33|113.22|112.12|155
1647782400000|2022-03-20 13:20:00|113.25|112.15|113.23|112.13|113.34|112.24|113.19|112.09|154
1647782700000|2022-03-20 13:25:00|113.24|112.14|113.13|112.03|113.34|112.24|113.05|111.95|172
1647783000000|2022-03-20 13:30:00|113.12|112.02|113.34|112.24|113.44|112.34|113.12|112.02|158
1647783300000|2022-03-20 13:35:00|113.3|112.2|113.26|112.16|113.36|112.26|113.22|112.12|152
1647783600000|2022-03-20 13:40:00|113.27|112.17|113.46|112.36|113.51|112.41|113.26|112.16|124
1647783900000|2022-03-20 13:45:00|113.47|112.37|113.59|112.49|113.72|112.62|113.44|112.34|163
1647784200000|2022-03-20 13:50:00|113.58|112.48|113.62|112.52|113.72|112.62|113.49|112.39|128
1647784500000|2022-03-20 13:55:00|113.61|112.51|113.37|112.27|113.61|112.51|113.32|112.22|136
1647784800000|2022-03-20 14:00:00|113.36|112.26|113.75|112.65|113.95|112.85|113.13|112.03|344
1647785100000|2022-03-20 14:05:00|113.74|112.64|113.92|112.82|113.94|112.84|113.45|112.35|255
1647785400000|2022-03-20 14:10:00|113.91|112.81|113.97|112.87|114.01|112.91|113.81|112.71|129
1647785700000|2022-03-20 14:15:00|113.96|112.86|114.23|113.13|114.23|113.13|113.93|112.83|126
1647786000000|2022-03-20 14:20:00|114.22|113.12|113.95|112.85|114.22|113.12|113.95|112.85|132
1647786300000|2022-03-20 14:25:00|113.94|112.84|113.78|112.68|113.94|112.84|113.78|112.68|116
1647786600000|2022-03-20 14:30:00|113.81|112.71|113.76|112.66|113.88|112.78|113.73|112.63|131
1647786900000|2022-03-20 14:35:00|113.75|112.65|113.67|112.57|113.83|112.73|113.67|112.57|99
1647787200000|2022-03-20 14:40:00|113.66|112.56|113.25|112.15|113.67|112.57|113.22|112.12|189
1647787500000|2022-03-20 14:45:00|113.26|112.16|113.25|112.15|113.44|112.34|113.12|112.02|166
1647787800000|2022-03-20 14:50:00|113.24|112.14|113.45|112.35|113.53|112.43|113.15|112.05|167
1647788100000|2022-03-20 14:55:00|113.44|112.34|113.47|112.37|113.47|112.37|113.31|112.21|161
1647788400000|2022-03-20 15:00:00|113.46|112.36|113.35|112.25|113.53|112.43|113.35|112.25|138
1647788700000|2022-03-20 15:05:00|113.36|112.26|113.54|112.44|113.57|112.47|113.33|112.23|145
1647789000000|2022-03-20 15:10:00|113.55|112.45|113.62|112.52|113.63|112.53|113.52|112.42|109
1647789300000|2022-03-20 15:15:00|113.61|112.51|113.64|112.54|113.73|112.63|113.55|112.45|117
1647789600000|2022-03-20 15:20:00|113.63|112.53|113.52|112.42|113.64|112.54|113.47|112.37|113
1647789900000|2022-03-20 15:25:00|113.51|112.41|113.24|112.14|113.53|112.43|113.17|112.07|215
1647790200000|2022-03-20 15:30:00|113.22|112.12|113.14|112.04|113.26|112.16|113.02|111.92|263
1647790500000|2022-03-20 15:35:00|113.13|112.03|113.18|112.08|113.24|112.14|113.12|112.02|151
1647790800000|2022-03-20 15:40:00|113.19|112.09|113.16|112.06|113.25|112.15|113.09|111.99|100
1647791100000|2022-03-20 15:45:00|113.17|112.07|113.13|112.03|113.34|112.24|113.12|112.02|105
1647791400000|2022-03-20 15:50:00|113.14|112.04|113.27|112.17|113.35|112.25|113.02|111.92|182
1647791700000|2022-03-20 15:55:00|113.28|112.18|112.92|111.82|113.31|112.21|112.7|111.6|160
1647792000000|2022-03-20 16:00:00|112.93|111.83|112.1|111|112.93|111.83|111.93|110.83|353
1647792300000|2022-03-20 16:05:00|112.11|111.01|112.73|111.63|112.76|111.66|112.04|110.94|289
1647792600000|2022-03-20 16:10:00|112.72|111.62|112.94|111.84|112.94|111.84|112.71|111.61|153
1647792900000|2022-03-20 16:15:00|112.95|111.85|113.06|111.96|113.43|112.33|112.93|111.83|300
1647793200000|2022-03-20 16:20:00|113.07|111.97|113.21|112.11|113.23|112.13|112.92|111.82|178
1647793500000|2022-03-20 16:25:00|113.22|112.12|113.29|112.19|113.4|112.3|113.21|112.11|121
1647793800000|2022-03-20 16:30:00|113.3|112.2|113.37|112.27|113.43|112.33|113.29|112.19|88
1647794100000|2022-03-20 16:35:00|113.36|112.26|113.54|112.44|113.57|112.47|113.29|112.19|123
1647794400000|2022-03-20 16:40:00|113.53|112.43|113.33|112.23|113.53|112.43|113.17|112.07|159
1647794700000|2022-03-20 16:45:00|113.34|112.24|113.53|112.43|113.55|112.45|113.26|112.16|124
1647795000000|2022-03-20 16:50:00|113.52|112.42|113.33|112.23|113.68|112.58|113.23|112.13|180
1647795300000|2022-03-20 16:55:00|113.34|112.24|113.17|112.07|113.35|112.25|113.02|111.92|243
1647795600000|2022-03-20 17:00:00|113.16|112.06|113.29|112.19|113.29|112.19|112.96|111.86|175
1647795900000|2022-03-20 17:05:00|113.32|112.22|113.52|112.42|113.52|112.42|113.19|112.09|180
1647796200000|2022-03-20 17:10:00|113.53|112.43|113.76|112.66|113.81|112.71|113.53|112.43|142
1647796500000|2022-03-20 17:15:00|113.75|112.65|113.81|112.71|113.92|112.82|113.72|112.62|126
1647796800000|2022-03-20 17:20:00|113.8|112.7|113.92|112.82|113.99|112.89|113.71|112.61|262
1647797100000|2022-03-20 17:25:00|113.93|112.83|114.03|112.93|114.23|113.13|113.84|112.74|233
1647797400000|2022-03-20 17:30:00|114.04|112.94|113.5|112.4|114.04|112.94|113.44|112.34|260
1647797700000|2022-03-20 17:35:00|113.51|112.41|113.12|112.02|113.63|112.53|113.11|112.01|292
1647798000000|2022-03-20 17:40:00|113.11|112.01|113.33|112.23|113.33|112.23|112.56|111.46|389
1647798300000|2022-03-20 17:45:00|113.34|112.24|112.86|111.76|113.35|112.25|112.86|111.76|261
1647798600000|2022-03-20 17:50:00|112.87|111.77|112.44|111.34|112.87|111.77|112.36|111.26|255
1647798900000|2022-03-20 17:55:00|112.43|111.33|112.71|111.61|112.72|111.62|112.32|111.22|297
1647799200000|2022-03-20 18:00:00|112.72|111.62|113.14|112.04|113.22|112.12|112.43|111.33|261
1647799500000|2022-03-20 18:05:00|113.15|112.05|113.18|112.08|113.22|112.12|112.89|111.79|168
1647799800000|2022-03-20 18:10:00|113.17|112.07|113.01|111.91|113.18|112.08|112.84|111.74|193
1647800100000|2022-03-20 18:15:00|113.02|111.92|113.13|112.03|113.13|112.03|112.9|111.8|167
1647800400000|2022-03-20 18:20:00|113.15|112.05|113.36|112.26|113.41|112.31|113.15|112.05|134
1647800700000|2022-03-20 18:25:00|113.37|112.27|113.49|112.39|113.52|112.42|113.37|112.27|119
1647801000000|2022-03-20 18:30:00|113.5|112.4|113.46|112.36|113.52|112.42|113.43|112.33|102
1647801300000|2022-03-20 18:35:00|113.45|112.35|113.35|112.25|113.46|112.36|113.28|112.18|145
1647801600000|2022-03-20 18:40:00|113.34|112.24|113.4|112.3|113.49|112.39|113.32|112.22|110
1647801900000|2022-03-20 18:45:00|113.41|112.31|113.26|112.16|113.41|112.31|112.92|111.82|152
1647802200000|2022-03-20 18:50:00|113.25|112.15|113.31|112.21|113.41|112.31|113.25|112.15|147
1647802500000|2022-03-20 18:55:00|113.32|112.22|113.49|112.39|113.49|112.39|113.23|112.13|178
1647802800000|2022-03-20 19:00:00|113.5|112.4|113.5|112.4|113.5|112.4|113.32|112.22|104
1647803100000|2022-03-20 19:05:00|113.51|112.41|113.99|112.89|114.01|112.91|113.48|112.38|158
1647803400000|2022-03-20 19:10:00|113.98|112.88|114.1|113|114.13|113.03|113.97|112.87|121
1647803700000|2022-03-20 19:15:00|114.09|112.99|114.5|113.4|114.61|113.51|114.02|112.92|254
1647804000000|2022-03-20 19:20:00|114.49|113.39|114.61|113.51|114.63|113.53|114.48|113.38|175
1647804300000|2022-03-20 19:25:00|114.62|113.52|114.74|113.64|114.74|113.64|114.53|113.43|209
1647804600000|2022-03-20 19:30:00|114.75|113.65|115.15|114.05|115.15|114.05|114.69|113.59|158
1647804900000|2022-03-20 19:35:00|115.14|114.04|115.16|114.06|115.22|114.12|115.01|113.91|160
1647805200000|2022-03-20 19:40:00|115.17|114.07|115.21|114.11|115.27|114.17|115.11|114.01|137
1647805500000|2022-03-20 19:45:00|115.2|114.1|115.29|114.19|115.29|114.19|115.13|114.03|133
1647805800000|2022-03-20 19:50:00|115.3|114.2|115.61|114.51|115.61|114.51|115.24|114.14|168
1647806100000|2022-03-20 19:55:00|115.62|114.52|115.93|114.83|115.96|114.86|115.61|114.51|195
1647806400000|2022-03-20 20:00:00|115.94|114.84|116.45|115.35|116.6|115.5|115.85|114.75|199
1647806700000|2022-03-20 20:05:00|116.44|115.34|116.59|115.49|116.71|115.61|116.39|115.29|204
1647807000000|2022-03-20 20:10:00|116.58|115.48|117.02|115.92|117.08|115.98|116.58|115.48|298
1647807300000|2022-03-20 20:15:00|117.01|115.91|116.79|115.69|117.01|115.91|116.54|115.44|262
1647807600000|2022-03-20 20:20:00|116.8|115.7|117.24|115.14|117.25|115.72|116.53|114.93|225
1647807900000|2022-03-20 20:25:00|117.26|115.16|117.26|115.16|117.26|115.16|117.14|115.04|145
1647808200000|2022-03-20 20:30:00|117.25|115.15|116.97|114.87|117.26|115.16|116.83|114.73|219
1647808500000|2022-03-20 20:35:00|116.96|114.86|116.53|114.43|116.97|114.87|116.53|114.43|230
1647808800000|2022-03-20 20:40:00|116.54|114.44|116.62|114.52|116.65|114.55|116.47|114.37|162
1647809100000|2022-03-20 20:45:00|116.63|114.53|116.45|114.35|116.63|114.53|116.42|114.32|146
1647809400000|2022-03-20 20:50:00|116.46|114.36|116.34|114.24|116.47|114.37|116.24|114.14|191
1647809700000|2022-03-20 20:55:00|116.33|114.23|115.94|113.84|116.34|114.24|115.72|113.62|246
1647810000000|2022-03-20 21:00:00|115.93|113.83|115.61|113.51|115.93|113.83|115.43|113.33|234
1647810300000|2022-03-20 21:05:00|115.62|113.52|115.94|113.84|115.95|113.85|115.62|113.52|224
1647810600000|2022-03-20 21:10:00|115.95|113.85|116.35|114.25|116.41|114.31|115.94|113.84|148
1647810900000|2022-03-20 21:15:00|116.34|114.24|116.41|114.31|116.66|114.56|116.34|114.24|155
1647811200000|2022-03-20 21:20:00|116.38|114.28|116.53|114.43|116.66|114.56|116.35|114.25|131
1647811500000|2022-03-20 21:25:00|116.54|114.44|116.51|114.41|116.55|114.45|116.46|114.36|177
1647811800000|2022-03-20 21:30:00|116.52|114.42|116.22|114.12|116.52|114.42|116.22|114.12|187
1647812100000|2022-03-20 21:35:00|116.21|114.11|116.45|114.35|116.6|114.5|115.65|113.55|258
1647812400000|2022-03-20 21:40:00|116.44|114.34|116.03|113.93|116.44|114.34|115.92|113.82|197
1647812700000|2022-03-20 21:45:00|116.02|113.92|115.72|113.62|116.02|113.92|115.56|113.46|211
1647813000000|2022-03-20 21:50:00|115.71|113.61|115.53|113.43|115.72|113.62|115.51|113.41|211
1647813300000|2022-03-20 21:55:00|115.54|113.44|115.68|113.58|115.69|113.59|115.43|113.33|132
1647813600000|2022-03-20 22:00:00|115.7|113.6|115.1|114|115.92|114.04|115.04|113.46|226
1647813900000|2022-03-20 22:05:00|115.09|113.99|114.81|113.71|115.24|114.14|114.7|113.6|353
1647814200000|2022-03-20 22:10:00|114.82|113.72|115|113.9|115.13|114.03|114.79|113.69|336
1647814500000|2022-03-20 22:15:00|115.02|113.92|114.97|113.87|115.15|114.05|114.94|113.84|313
1647814800000|2022-03-20 22:20:00|114.96|113.86|115.01|113.91|115.13|114.03|114.95|113.85|294
1647815100000|2022-03-20 22:25:00|115|113.9|114.95|113.85|115.26|114.16|114.91|113.81|340
1647815400000|2022-03-20 22:30:00|114.96|113.86|115.3|114.2|115.42|114.32|114.95|113.85|314
1647815700000|2022-03-20 22:35:00|115.29|114.19|115.73|114.63|116.1|115|115.29|114.19|372
1647816000000|2022-03-20 22:40:00|115.74|114.64|115.92|114.82|115.97|114.87|115.71|114.61|366
1647816300000|2022-03-20 22:45:00|115.88|114.78|116.21|115.11|116.24|115.14|115.71|114.61|398
1647816600000|2022-03-20 22:50:00|116.22|115.12|116.26|115.16|116.34|115.24|116.13|115.03|240
1647816900000|2022-03-20 22:55:00|116.27|115.17|116.58|115.48|116.58|115.48|116.15|115.05|281
1647817200000|2022-03-20 23:00:00|116.59|115.49|116.44|115.34|116.59|115.49|116.41|115.31|198
1647817500000|2022-03-20 23:05:00|116.47|115.37|116.21|115.11|116.52|115.42|116.12|115.02|233
1647817800000|2022-03-20 23:10:00|116.22|115.12|116.22|115.12|116.26|115.16|116.09|114.99|192
1647818100000|2022-03-20 23:15:00|116.23|115.13|115.92|114.82|116.23|115.13|115.88|114.78|255
1647818400000|2022-03-20 23:20:00|115.91|114.81|115.67|114.57|115.94|114.84|115.62|114.52|216
1647818700000|2022-03-20 23:25:00|115.68|114.58|115.35|114.25|115.68|114.58|115.25|114.15|363
1647819000000|2022-03-20 23:30:00|115.34|114.24|115.33|114.23|115.35|114.25|115.12|114.02|321
1647819300000|2022-03-20 23:35:00|115.32|114.22|115.27|114.17|115.41|114.31|115.04|113.94|258
1647819600000|2022-03-20 23:40:00|115.28|114.18|115.34|114.24|115.4|114.3|115.27|114.17|169
1647819900000|2022-03-20 23:45:00|115.35|114.25|115.44|114.34|115.45|114.35|115.23|114.13|158
1647820200000|2022-03-20 23:50:00|115.45|114.35|115.24|114.14|115.51|114.41|115.24|114.14|210
1647820500000|2022-03-20 23:55:00|115.25|114.15|115.41|114.31|115.43|114.33|115.22|114.12|268
1647820800000|2022-03-21 00:00:00|115.42|114.32|115.66|114.56|115.72|114.62|115.32|114.22|287
1647821100000|2022-03-21 00:05:00|115.65|114.55|115.86|114.76|115.96|114.86|115.65|114.55|284
1647821400000|2022-03-21 00:10:00|115.87|114.77|115.71|114.61|115.93|114.83|115.7|114.6|236
1647821700000|2022-03-21 00:15:00|115.73|114.63|115.53|114.43|115.77|114.67|115.53|114.43|235
1647822000000|2022-03-21 00:20:00|115.52|114.42|115.33|114.23|115.65|114.55|115.29|114.19|329
1647822300000|2022-03-21 00:25:00|115.32|114.22|115.29|114.19|115.33|114.23|115.03|113.93|261
1647822600000|2022-03-21 00:30:00|115.28|114.18|115.42|114.32|115.45|114.35|115.24|114.14|217
1647822900000|2022-03-21 00:35:00|115.43|114.33|115.51|114.41|115.51|114.41|115.22|114.12|180
1647823200000|2022-03-21 00:40:00|115.52|114.42|115.77|114.67|115.83|114.73|115.52|114.42|221
1647823500000|2022-03-21 00:45:00|115.79|114.69|116.52|115.42|116.52|115.42|115.79|114.69|326
1647823800000|2022-03-21 00:50:00|116.47|115.37|116.91|115.81|116.93|115.83|116.43|115.33|391
1647824100000|2022-03-21 00:55:00|116.92|115.82|117.01|115.91|117.15|116.05|116.84|115.74|376
1647824400000|2022-03-21 01:00:00|117.02|115.92|116.82|115.72|117.11|116.01|116.75|115.65|306
1647824700000|2022-03-21 01:05:00|116.81|115.71|116.99|115.89|117.03|115.93|116.8|115.7|132
1647825000000|2022-03-21 01:10:00|116.98|115.88|116.97|115.87|117.08|115.98|116.8|115.7|241
1647825300000|2022-03-21 01:15:00|116.99|115.89|116.72|115.62|117|115.9|116.72|115.62|176
1647825600000|2022-03-21 01:20:00|116.71|115.61|116.35|115.25|116.75|115.65|116.26|115.16|360
1647825900000|2022-03-21 01:25:00|116.34|115.24|116.15|115.05|116.45|115.35|116.1|115|343
1647826200000|2022-03-21 01:30:00|116.18|115.08|116.14|115.04|116.22|115.12|115.96|114.86|230
1647826500000|2022-03-21 01:35:00|116.13|115.03|115.94|114.84|116.24|115.14|115.81|114.71|271
1647826800000|2022-03-21 01:40:00|115.93|114.83|115.87|114.77|116.15|115.05|115.86|114.76|235
1647827100000|2022-03-21 01:45:00|115.86|114.76|115.9|114.8|115.94|114.84|115.71|114.61|346
1647827400000|2022-03-21 01:50:00|115.91|114.81|115.84|114.74|115.92|114.82|115.81|114.71|259
1647827700000|2022-03-21 01:55:00|115.83|114.73|115.93|114.83|115.94|114.84|115.79|114.69|282
1647828000000|2022-03-21 02:00:00|115.92|114.82|116.08|114.98|116.19|115.09|115.91|114.81|297
1647828300000|2022-03-21 02:05:00|116.07|114.97|116.42|115.32|116.42|115.32|116.07|114.97|236
1647828600000|2022-03-21 02:10:00|116.43|115.33|116.62|115.52|116.88|115.78|116.3|115.2|262
1647828900000|2022-03-21 02:15:00|116.61|115.51|116.04|114.94|116.63|115.53|116.04|114.94|334
1647829200000|2022-03-21 02:20:00|116.03|114.93|115.76|114.66|116.17|115.07|115.7|114.6|418
1647829500000|2022-03-21 02:25:00|115.78|114.68|115.66|114.56|115.82|114.72|115.46|114.36|383
1647829800000|2022-03-21 02:30:00|115.67|114.57|114.06|112.96|115.7|114.6|113.97|112.87|447
1647830100000|2022-03-21 02:35:00|114.05|112.95|113.92|112.82|114.73|113.63|113.72|112.62|737
1647830400000|2022-03-21 02:40:00|113.91|112.81|114.57|113.47|114.75|113.65|113.85|112.75|563
1647830700000|2022-03-21 02:45:00|114.59|113.49|114.02|112.92|114.9|113.8|113.99|112.89|477
1647831000000|2022-03-21 02:50:00|114.03|112.93|114.22|113.12|114.43|113.33|113.99|112.89|433
1647831300000|2022-03-21 02:55:00|114.23|113.13|114.57|113.47|114.58|113.48|114.22|113.12|417
1647831600000|2022-03-21 03:00:00|114.56|113.46|114.54|113.44|114.66|113.56|114.46|113.36|294
1647831900000|2022-03-21 03:05:00|114.57|113.47|114.5|113.4|114.62|113.52|114.34|113.24|357
1647832200000|2022-03-21 03:10:00|114.49|113.39|114.69|113.59|114.71|113.61|114.31|113.21|340
1647832500000|2022-03-21 03:15:00|114.7|113.6|114.79|113.69|114.84|113.74|114.69|113.59|267
1647832800000|2022-03-21 03:20:00|114.78|113.68|114.47|113.37|114.8|113.7|114.43|113.33|321
1647833100000|2022-03-21 03:25:00|114.48|113.38|114.55|113.45|114.64|113.54|114.47|113.37|251
1647833400000|2022-03-21 03:30:00|114.58|113.48|114.75|113.65|114.79|113.69|114.55|113.45|309
1647833700000|2022-03-21 03:35:00|114.76|113.66|114.95|113.85|115.01|113.91|114.73|113.63|326
1647834000000|2022-03-21 03:40:00|114.96|113.86|114.96|113.86|115.13|114.03|114.82|113.72|291
1647834300000|2022-03-21 03:45:00|114.97|113.87|114.83|113.73|115.08|113.98|114.81|113.71|202
1647834600000|2022-03-21 03:50:00|114.82|113.72|114.82|113.72|114.85|113.75|114.72|113.62|156
1647834900000|2022-03-21 03:55:00|114.81|113.71|114.82|113.72|114.83|113.73|114.73|113.63|129
1647835200000|2022-03-21 04:00:00|114.81|113.71|114.71|113.61|114.97|113.87|114.62|113.52|267
1647835500000|2022-03-21 04:05:00|114.72|113.62|114.72|113.62|114.82|113.72|114.67|113.57|260
1647835800000|2022-03-21 04:10:00|114.73|113.63|114.81|113.71|114.83|113.73|114.73|113.63|134
1647836100000|2022-03-21 04:15:00|114.82|113.72|114.67|113.57|114.9|113.8|114.67|113.57|208
1647836400000|2022-03-21 04:20:00|114.65|113.55|114.76|113.66|114.82|113.72|114.59|113.49|243
1647836700000|2022-03-21 04:25:00|114.77|113.67|114.74|113.64|114.81|113.71|114.64|113.54|173
1647837000000|2022-03-21 04:30:00|114.75|113.65|114.77|113.67|114.87|113.77|114.73|113.63|201
1647837300000|2022-03-21 04:35:00|114.76|113.66|114.72|113.62|114.78|113.68|114.6|113.5|206
1647837600000|2022-03-21 04:40:00|114.71|113.61|114.88|113.78|114.89|113.79|114.7|113.6|151
1647837900000|2022-03-21 04:45:00|114.86|113.76|114.98|113.88|115.03|113.93|114.85|113.75|171
1647838200000|2022-03-21 04:50:00|114.99|113.89|115.03|113.93|115.14|114.04|114.99|113.89|236
1647838500000|2022-03-21 04:55:00|115.01|113.91|114.96|113.86|115.07|113.97|114.92|113.82|218
1647838800000|2022-03-21 05:00:00|114.94|113.84|114.86|113.76|114.95|113.85|114.82|113.72|202
1647839100000|2022-03-21 05:05:00|114.85|113.75|115.02|113.92|115.04|113.94|114.85|113.75|99
1647839400000|2022-03-21 05:10:00|115.03|113.93|115.1|114|115.11|114.01|115.01|113.91|186
1647839700000|2022-03-21 05:15:00|115.09|113.99|115.02|113.92|115.14|114.04|115.01|113.91|192
1647840000000|2022-03-21 05:20:00|115.01|113.91|115.09|113.99|115.12|114.02|114.99|113.89|194
1647840300000|2022-03-21 05:25:00|115.08|113.98|115.13|114.03|115.13|114.03|114.98|113.88|186
1647840600000|2022-03-21 05:30:00|115.14|114.04|115.02|113.92|115.18|114.08|115|113.9|137
1647840900000|2022-03-21 05:35:00|115.01|113.91|115.17|114.07|115.3|114.2|115.01|113.91|179
1647841200000|2022-03-21 05:40:00|115.18|114.08|115.1|114|115.18|114.08|115.02|113.92|168
1647841500000|2022-03-21 05:45:00|115.09|113.99|115.16|114.06|115.21|114.11|115.08|113.98|185
1647841800000|2022-03-21 05:50:00|115.15|114.05|115.39|114.29|115.45|114.35|115.14|114.04|224
1647842100000|2022-03-21 05:55:00|115.4|114.3|115.66|114.56|115.69|114.59|115.36|114.26|166
1647842400000|2022-03-21 06:00:00|115.67|114.57|115.57|114.47|115.76|114.66|115.44|114.34|220
1647842700000|2022-03-21 06:05:00|115.56|114.46|115.73|114.63|115.79|114.69|115.56|114.46|220
1647843000000|2022-03-21 06:10:00|115.72|114.62|115.76|114.66|115.84|114.74|115.71|114.61|293
1647843300000|2022-03-21 06:15:00|115.79|114.69|115.59|114.49|115.83|114.73|115.55|114.45|280
1647843600000|2022-03-21 06:20:00|115.6|114.5|115.51|114.41|115.64|114.54|115.47|114.37|224
1647843900000|2022-03-21 06:25:00|115.5|114.4|115.28|114.18|115.51|114.41|115.23|114.13|300
1647844200000|2022-03-21 06:30:00|115.27|114.17|115.01|113.91|115.31|114.21|114.83|113.73|327
1647844500000|2022-03-21 06:35:00|115.02|113.92|115.25|114.15|115.35|114.25|115.01|113.91|274
1647844800000|2022-03-21 06:40:00|115.22|114.12|115.21|114.11|115.24|114.14|115.01|113.91|286
1647845100000|2022-03-21 06:45:00|115.22|114.12|115.05|113.95|115.22|114.12|115|113.9|246
1647845400000|2022-03-21 06:50:00|115.02|113.92|114.83|113.73|115.05|113.95|114.73|113.63|234
1647845700000|2022-03-21 06:55:00|114.84|113.74|114.72|113.62|114.9|113.8|114.63|113.53|251
1647846000000|2022-03-21 07:00:00|114.74|113.64|114.62|113.52|114.76|113.66|114.52|113.42|245
1647846300000|2022-03-21 07:05:00|114.63|113.53|114.82|113.72|114.82|113.72|114.59|113.49|246
1647846600000|2022-03-21 07:10:00|114.81|113.71|115.29|114.19|115.31|114.21|114.8|113.7|392
1647846900000|2022-03-21 07:15:00|115.28|114.18|115.2|114.1|115.34|114.24|115.14|114.04|217
1647847200000|2022-03-21 07:20:00|115.21|114.11|115.16|114.06|115.22|114.12|115.09|113.99|289
1647847500000|2022-03-21 07:25:00|115.18|114.08|115.05|113.95|115.29|114.19|115.02|113.92|235
1647847800000|2022-03-21 07:30:00|115.06|113.96|115.11|114.01|115.21|114.11|114.99|113.89|253
1647848100000|2022-03-21 07:35:00|115.12|114.02|115.11|114.01|115.18|114.08|115.02|113.92|193
1647848400000|2022-03-21 07:40:00|115.1|114|115.18|114.08|115.19|114.09|114.94|113.84|278
1647848700000|2022-03-21 07:45:00|115.19|114.09|115.56|114.46|115.58|114.48|115.17|114.07|438
1647849000000|2022-03-21 07:50:00|115.58|114.48|115.54|114.44|115.6|114.5|115.5|114.4|303
1647849300000|2022-03-21 07:55:00|115.52|114.42|115.57|114.47|115.6|114.5|115.51|114.41|186
1647849600000|2022-03-21 08:00:00|115.56|114.46|115.79|114.69|115.79|114.69|115.56|114.46|231
1647849900000|2022-03-21 08:05:00|115.78|114.68|115.86|114.76|115.92|114.82|115.71|114.61|280
1647850200000|2022-03-21 08:10:00|115.87|114.77|115.89|114.79|115.89|114.79|115.79|114.69|299
1647850500000|2022-03-21 08:15:00|115.88|114.78|115.84|114.74|115.99|114.89|115.81|114.71|206
1647850800000|2022-03-21 08:20:00|115.83|114.73|115.91|114.81|115.96|114.86|115.82|114.72|104
1647851100000|2022-03-21 08:25:00|115.92|114.82|115.9|114.8|115.92|114.82|115.72|114.62|120
1647851400000|2022-03-21 08:30:00|115.89|114.79|115.56|114.46|115.9|114.8|115.52|114.42|117
1647851700000|2022-03-21 08:35:00|115.55|114.45|115.58|114.48|115.62|114.52|115.49|114.39|105
1647852000000|2022-03-21 08:40:00|115.59|114.49|115.6|114.5|115.62|114.52|115.51|114.41|173
1647852300000|2022-03-21 08:45:00|115.61|114.51|115.6|114.5|115.78|114.68|115.49|114.39|236
1647852600000|2022-03-21 08:50:00|115.59|114.49|115.29|114.19|115.59|114.49|115.23|114.13|256
1647852900000|2022-03-21 08:55:00|115.3|114.2|115.13|114.03|115.31|114.21|115.12|114.02|218
1647853200000|2022-03-21 09:00:00|115.12|114.02|115.14|114.04|115.22|114.12|115.12|114.02|271
1647853500000|2022-03-21 09:05:00|115.15|114.05|114.55|113.45|115.19|114.09|114.55|113.45|318
1647853800000|2022-03-21 09:10:00|114.56|113.46|114.67|113.57|114.68|113.58|114.53|113.43|291
1647854100000|2022-03-21 09:15:00|114.66|113.56|114.8|113.7|114.88|113.78|114.6|113.5|226
1647854400000|2022-03-21 09:20:00|114.79|113.69|114.87|113.77|114.89|113.79|114.77|113.67|199
1647854700000|2022-03-21 09:25:00|114.88|113.78|114.94|113.84|115.01|113.91|114.87|113.77|245
1647855000000|2022-03-21 09:30:00|114.96|113.86|115.24|114.14|115.24|114.14|114.96|113.86|224
1647855300000|2022-03-21 09:35:00|115.25|114.15|115.47|114.37|115.49|114.39|115.19|114.09|363
1647855600000|2022-03-21 09:40:00|115.48|114.38|115.32|114.22|115.5|114.4|115.28|114.18|273
1647855900000|2022-03-21 09:45:00|115.3|114.2|115.15|114.05|115.33|114.23|115.04|113.94|311
1647856200000|2022-03-21 09:50:00|115.14|114.04|115.13|114.03|115.24|114.14|115.11|114.01|231
1647856500000|2022-03-21 09:55:00|115.14|114.04|115.43|114.33|115.49|114.39|115.11|114.01|260
1647856800000|2022-03-21 10:00:00|115.42|114.32|115.41|114.31|115.61|114.51|115.4|114.3|356
1647857100000|2022-03-21 10:05:00|115.4|114.3|115.7|114.6|115.72|114.62|115.38|114.28|268
1647857400000|2022-03-21 10:10:00|115.69|114.59|115.9|114.8|115.9|114.8|115.62|114.52|239
1647857700000|2022-03-21 10:15:00|115.91|114.81|115.82|114.72|115.99|114.89|115.79|114.69|245
1647858000000|2022-03-21 10:20:00|115.81|114.71|115.66|114.56|115.93|114.83|115.65|114.55|234
1647858300000|2022-03-21 10:25:00|115.68|114.58|115.7|114.6|115.79|114.69|115.55|114.45|307
1647858600000|2022-03-21 10:30:00|115.69|114.59|115.44|114.34|115.71|114.61|115.43|114.33|329
1647858900000|2022-03-21 10:35:00|115.43|114.33|115.5|114.4|115.6|114.5|115.43|114.33|316
1647859200000|2022-03-21 10:40:00|115.51|114.41|115.5|114.4|115.61|114.51|115.48|114.38|254
1647859500000|2022-03-21 10:45:00|115.52|114.42|115.63|114.53|115.72|114.62|115.45|114.35|297
1647859800000|2022-03-21 10:50:00|115.64|114.54|115.55|114.45|115.69|114.59|115.54|114.44|228
1647860100000|2022-03-21 10:55:00|115.54|114.44|115.51|114.41|115.72|114.62|115.51|114.41|214
1647860400000|2022-03-21 11:00:00|115.52|114.42|115.65|114.55|115.73|114.63|115.51|114.41|199
1647860700000|2022-03-21 11:05:00|115.64|114.54|115.66|114.56|115.75|114.65|115.62|114.52|261
1647861000000|2022-03-21 11:10:00|115.67|114.57|115.74|114.64|115.79|114.69|115.65|114.55|160
1647861300000|2022-03-21 11:15:00|115.73|114.63|115.96|114.86|116|114.9|115.68|114.58|285
1647861600000|2022-03-21 11:20:00|115.95|114.85|116.09|114.99|116.09|114.99|115.91|114.81|236
1647861900000|2022-03-21 11:25:00|116.08|114.98|115.85|114.75|116.14|115.04|115.76|114.66|300
1647862200000|2022-03-21 11:30:00|115.84|114.74|115.74|114.64|115.89|114.79|115.71|114.61|257
1647862500000|2022-03-21 11:35:00|115.75|114.65|115.55|114.45|115.75|114.65|115.45|114.35|234
1647862800000|2022-03-21 11:40:00|115.54|114.44|115.57|114.47|115.65|114.55|115.54|114.44|265
1647863100000|2022-03-21 11:45:00|115.55|114.45|115.61|114.51|115.68|114.58|115.54|114.44|284
1647863400000|2022-03-21 11:50:00|115.6|114.5|115.61|114.51|115.65|114.55|115.54|114.44|215
1647863700000|2022-03-21 11:55:00|115.62|114.52|115.48|114.38|115.62|114.52|115.25|114.15|282
1647864000000|2022-03-21 12:00:00|115.5|114.4|115.47|114.37|115.65|114.55|115.42|114.32|366
1647864300000|2022-03-21 12:05:00|115.46|114.36|115.46|114.36|115.58|114.48|115.44|114.34|259
1647864600000|2022-03-21 12:10:00|115.47|114.37|115.54|114.44|115.6|114.5|115.46|114.36|296
1647864900000|2022-03-21 12:15:00|115.53|114.43|115.6|114.5|115.63|114.53|115.43|114.33|321
1647865200000|2022-03-21 12:20:00|115.58|114.48|115.59|114.49|115.76|114.66|115.55|114.45|239
1647865500000|2022-03-21 12:25:00|115.58|114.48|115.75|114.65|115.75|114.65|115.54|114.44|235
1647865800000|2022-03-21 12:30:00|115.76|114.66|115.67|114.57|115.77|114.67|115.67|114.57|167
1647866100000|2022-03-21 12:35:00|115.66|114.56|115.42|114.32|115.67|114.57|115.37|114.27|234
1647866400000|2022-03-21 12:40:00|115.4|114.3|114.37|113.27|115.42|114.32|114.24|113.14|547
1647866700000|2022-03-21 12:45:00|114.36|113.26|114.84|113.74|114.84|113.74|114.33|113.23|468
1647867000000|2022-03-21 12:50:00|114.85|113.75|115.3|114.2|115.31|114.21|114.85|113.75|394
1647867300000|2022-03-21 12:55:00|115.31|114.21|115.52|114.42|115.6|114.5|115.29|114.19|388
1647867600000|2022-03-21 13:00:00|115.51|114.41|115.64|114.54|115.72|114.62|115.51|114.41|327
1647867900000|2022-03-21 13:05:00|115.66|114.56|115.82|114.72|115.86|114.76|115.62|114.52|283
1647868200000|2022-03-21 13:10:00|115.81|114.71|116.22|115.12|116.23|115.13|115.76|114.66|325
1647868500000|2022-03-21 13:15:00|116.23|115.13|116.55|115.45|116.56|115.46|116.13|115.03|412
1647868800000|2022-03-21 13:20:00|116.56|115.46|116.16|115.06|116.56|115.46|116.1|115|318
1647869100000|2022-03-21 13:25:00|116.15|115.05|115.99|114.89|116.17|115.07|115.95|114.85|242
1647869400000|2022-03-21 13:30:00|115.97|114.87|116.35|115.25|116.36|115.26|115.95|114.85|340
1647869700000|2022-03-21 13:35:00|116.34|115.24|116.62|115.52|116.62|115.52|116.25|115.15|413
1647870000000|2022-03-21 13:40:00|116.61|115.51|116.65|115.55|116.88|115.78|116.61|115.51|357
1647870300000|2022-03-21 13:45:00|116.64|115.54|116.24|115.14|116.69|115.59|116.21|115.11|376
1647870600000|2022-03-21 13:50:00|116.25|115.15|115.59|114.49|116.37|115.27|115.58|114.48|425
1647870900000|2022-03-21 13:55:00|115.6|114.5|115.35|114.25|115.72|114.62|115.32|114.22|483
1647871200000|2022-03-21 14:00:00|115.36|114.26|115.22|114.12|115.66|114.56|114.91|113.81|512
1647871500000|2022-03-21 14:05:00|115.21|114.11|114.67|113.57|115.37|114.27|114.57|113.47|487
1647871800000|2022-03-21 14:10:00|114.71|113.61|114.83|113.73|114.85|113.75|114.63|113.53|446
1647872100000|2022-03-21 14:15:00|114.84|113.74|114.65|113.55|114.97|113.87|114.61|113.51|444
1647872400000|2022-03-21 14:20:00|114.64|113.54|114.36|113.26|114.69|113.59|113.93|112.83|578
1647872700000|2022-03-21 14:25:00|114.35|113.25|114.15|113.05|114.4|113.3|114|112.9|429
1647873000000|2022-03-21 14:30:00|114.16|113.06|114.04|112.94|114.44|113.34|114.02|112.92|417
1647873300000|2022-03-21 14:35:00|114.01|112.91|114.43|113.33|114.43|113.33|113.92|112.82|381
1647873600000|2022-03-21 14:40:00|114.42|113.32|114.04|112.94|114.43|113.33|113.95|112.85|396
1647873900000|2022-03-21 14:45:00|114.05|112.95|114.23|113.13|114.23|113.13|113.93|112.83|355
1647874200000|2022-03-21 14:50:00|114.22|113.12|114.39|113.29|114.39|113.29|114.2|113.1|308
1647874500000|2022-03-21 14:55:00|114.4|113.3|114.84|113.74|114.85|113.75|114.37|113.27|410
1647874800000|2022-03-21 15:00:00|114.83|113.73|114.58|113.48|114.93|113.83|114.56|113.46|438
1647875100000|2022-03-21 15:05:00|114.57|113.47|114.56|113.46|114.65|113.55|114.42|113.32|296
1647875400000|2022-03-21 15:10:00|114.55|113.45|114.77|113.67|114.8|113.7|114.54|113.44|310
1647875700000|2022-03-21 15:15:00|114.76|113.66|114.92|113.82|115.02|113.92|114.72|113.62|326
1647876000000|2022-03-21 15:20:00|114.93|113.83|115.02|113.92|115.04|113.94|114.73|113.63|444
1647876300000|2022-03-21 15:25:00|115.03|113.93|115.04|113.94|115.14|114.04|114.94|113.84|417
1647876600000|2022-03-21 15:30:00|115.05|113.95|115.34|114.24|115.37|114.27|114.94|113.84|361
1647876900000|2022-03-21 15:35:00|115.35|114.25|115.37|114.27|115.45|114.35|115.22|114.12|366
1647877200000|2022-03-21 15:40:00|115.36|114.26|115.34|114.24|115.4|114.3|115.25|114.15|283
1647877500000|2022-03-21 15:45:00|115.33|114.23|115.42|114.32|115.47|114.37|115.27|114.17|288
1647877800000|2022-03-21 15:50:00|115.41|114.31|115.5|114.4|115.57|114.47|115.24|114.14|305
1647878100000|2022-03-21 15:55:00|115.51|114.41|115.78|114.68|115.78|114.68|115.49|114.39|249
1647878400000|2022-03-21 16:00:00|115.77|114.67|115.86|114.76|115.89|114.79|115.66|114.56|301
1647878700000|2022-03-21 16:05:00|115.85|114.75|115.9|114.8|115.95|114.85|115.5|114.4|366
1647879000000|2022-03-21 16:10:00|115.91|114.81|115.85|114.75|115.93|114.83|115.74|114.64|319
1647879300000|2022-03-21 16:15:00|115.84|114.74|115.72|114.62|115.87|114.77|115.62|114.52|357
1647879600000|2022-03-21 16:20:00|115.71|114.61|115.95|114.85|115.99|114.89|115.62|114.52|266
1647879900000|2022-03-21 16:25:00|115.96|114.86|116.21|115.11|116.21|115.11|115.83|114.73|318
1647880200000|2022-03-21 16:30:00|116.22|115.12|115.4|114.3|116.22|115.12|115.23|114.13|484
1647880500000|2022-03-21 16:35:00|115.36|114.26|115.14|114.04|115.36|114.26|114.73|113.63|386
1647880800000|2022-03-21 16:40:00|115.13|114.03|115.41|114.31|115.41|114.31|115.04|113.94|403
1647881100000|2022-03-21 16:45:00|115.4|114.3|115.9|114.8|115.93|114.83|115.28|114.18|411
1647881400000|2022-03-21 16:50:00|115.89|114.79|115.27|114.17|115.89|114.79|115.22|114.12|420
1647881700000|2022-03-21 16:55:00|115.28|114.18|115.16|114.06|115.54|114.44|115.06|113.96|466
1647882000000|2022-03-21 17:00:00|115.17|114.07|115.34|114.24|115.51|114.41|115.09|113.99|418
1647882300000|2022-03-21 17:05:00|115.33|114.23|115.52|114.42|115.57|114.47|115.22|114.12|431
1647882600000|2022-03-21 17:10:00|115.53|114.43|115.42|114.32|115.55|114.45|115.29|114.19|329
1647882900000|2022-03-21 17:15:00|115.41|114.31|115.13|114.03|115.45|114.35|115.01|113.91|403
1647883200000|2022-03-21 17:20:00|115.14|114.04|115.34|114.24|115.43|114.33|115.12|114.02|390
1647883500000|2022-03-21 17:25:00|115.35|114.25|115.63|114.53|115.63|114.53|115.29|114.19|386
1647883800000|2022-03-21 17:30:00|115.62|114.52|115.92|114.82|116.07|114.97|115.61|114.51|358
1647884100000|2022-03-21 17:35:00|115.93|114.83|115.92|114.82|116.08|114.98|115.84|114.74|209
1647884400000|2022-03-21 17:40:00|115.97|114.87|115.72|114.62|115.97|114.87|115.63|114.53|330
1647884700000|2022-03-21 17:45:00|115.74|114.64|115.97|114.87|116.01|114.91|115.54|114.44|294
1647885000000|2022-03-21 17:50:00|115.96|114.86|116.23|115.13|116.42|115.32|115.96|114.86|305
1647885300000|2022-03-21 17:55:00|116.22|115.12|116.5|115.4|116.74|115.64|116.13|115.03|394
1647885600000|2022-03-21 18:00:00|116.51|115.41|116.99|115.89|116.99|115.89|116.25|115.15|465
1647885900000|2022-03-21 18:05:00|116.98|115.88|117.07|115.97|117.09|115.99|116.76|115.66|358
1647886200000|2022-03-21 18:10:00|117.06|115.96|116.85|115.75|117.09|115.99|116.79|115.69|366
1647886500000|2022-03-21 18:15:00|116.86|115.76|116.62|115.52|116.95|115.85|116.54|115.44|423
1647886800000|2022-03-21 18:20:00|116.61|115.51|116.56|115.46|116.7|115.6|116.39|115.29|360
1647887100000|2022-03-21 18:25:00|116.58|115.48|116.76|115.66|116.82|115.72|116.53|115.43|347
1647887400000|2022-03-21 18:30:00|116.77|115.67|116.77|115.67|116.84|115.74|116.65|115.55|324
1647887700000|2022-03-21 18:35:00|116.78|115.68|116.88|115.78|116.92|115.82|116.63|115.53|338
1647888000000|2022-03-21 18:40:00|116.87|115.77|116.86|115.76|117.13|116.03|116.79|115.69|390
1647888300000|2022-03-21 18:45:00|116.83|115.73|116.7|115.6|116.87|115.77|116.63|115.53|397
1647888600000|2022-03-21 18:50:00|116.71|115.61|116.66|115.56|116.82|115.72|116.63|115.53|319
1647888900000|2022-03-21 18:55:00|116.65|115.55|116.44|115.34|116.68|115.58|116.43|115.33|360
1647889200000|2022-03-21 19:00:00|116.45|115.35|116.5|115.4|116.52|115.42|116.31|115.21|312
1647889500000|2022-03-21 19:05:00|116.48|115.38|116.34|115.24|116.51|115.41|116.23|115.13|277
1647889800000|2022-03-21 19:10:00|116.35|115.25|116.45|115.35|116.45|115.35|116.23|115.13|320
1647890100000|2022-03-21 19:15:00|116.44|115.34|116.13|115.03|116.48|115.38|116.1|115|314
1647890400000|2022-03-21 19:20:00|116.14|115.04|116.42|115.32|116.43|115.33|116.13|115.03|277
1647890700000|2022-03-21 19:25:00|116.41|115.31|116.7|115.6|116.71|115.61|116.34|115.24|227
1647891000000|2022-03-21 19:30:00|116.71|115.61|116.87|115.77|116.92|115.82|116.61|115.51|256
1647891300000|2022-03-21 19:35:00|116.88|115.78|116.92|115.82|117.01|115.91|116.81|115.71|269
1647891600000|2022-03-21 19:40:00|116.91|115.81|116.93|115.83|116.98|115.88|116.83|115.73|273
1647891900000|2022-03-21 19:45:00|116.92|115.82|116.55|115.45|116.92|115.82|116.54|115.44|332
1647892200000|2022-03-21 19:50:00|116.56|115.46|116.86|115.76|116.92|115.82|116.56|115.46|345
1647892500000|2022-03-21 19:55:00|116.87|115.77|117.2|116.1|117.24|116.14|116.86|115.76|263
1647892800000|2022-03-21 20:00:00|117.21|116.11|117.27|116.17|117.33|116.23|117.06|115.96|332
1647893100000|2022-03-21 20:05:00|117.28|116.18|117.05|115.95|117.28|116.18|117|115.9|277
1647893400000|2022-03-21 20:10:00|117.06|115.96|117.22|116.12|117.29|116.19|117.05|115.95|191
1647893700000|2022-03-21 20:15:00|117.2|116.1|116.93|115.83|117.25|116.15|116.92|115.82|220
1647894000000|2022-03-21 20:20:00|116.94|115.84|116.81|115.71|117.06|115.96|116.77|115.67|253
1647894300000|2022-03-21 20:25:00|116.8|115.7|116.6|115.5|116.82|115.72|116.53|115.43|236
1647894600000|2022-03-21 20:30:00|116.61|115.51|116.69|115.59|116.71|115.61|116.51|115.41|195
1647894900000|2022-03-21 20:35:00|116.68|115.58|116.62|115.52|116.83|115.73|116.59|115.49|284
1647895200000|2022-03-21 20:40:00|116.61|115.51|116.9|115.8|116.9|115.8|116.6|115.5|252
1647895500000|2022-03-21 20:45:00|116.91|115.81|116.94|115.84|117.02|115.92|116.9|115.8|169
1647895800000|2022-03-21 20:50:00|116.95|115.85|117.1|116|117.2|116.1|116.95|115.85|236
1647896100000|2022-03-21 20:55:00|117.09|115.99|116.7|115.6|117.09|115.99|116.69|115.59|262
1647896400000|2022-03-21 21:00:00|116.69|115.59|116.63|115.53|116.88|115.78|116.57|115.47|155
1647896700000|2022-03-21 21:05:00|116.64|115.54|116.71|115.61|116.8|115.7|116.63|115.53|91
1647897000000|2022-03-21 21:10:00|116.72|115.62|116.75|115.65|116.76|115.66|116.6|115.5|260
1647897300000|2022-03-21 21:15:00|116.73|115.63|116.73|115.63|116.93|115.83|116.72|115.62|226
1647897600000|2022-03-21 21:20:00|116.76|115.66|116.73|115.63|116.83|115.73|116.59|115.49|238
1647897900000|2022-03-21 21:25:00|116.72|115.62|116.74|115.64|116.8|115.7|116.7|115.6|301
1647898200000|2022-03-21 21:30:00|116.75|115.65|116.68|115.58|116.81|115.71|116.62|115.52|279
1647898500000|2022-03-21 21:35:00|116.71|115.61|116.86|115.76|116.88|115.78|116.7|115.6|206
1647898800000|2022-03-21 21:40:00|116.87|115.77|116.83|115.73|116.95|115.85|116.82|115.72|293
1647899100000|2022-03-21 21:45:00|116.84|115.74|116.34|115.24|116.96|115.86|116.33|115.23|350
1647899400000|2022-03-21 21:50:00|116.33|115.23|116.82|115.72|116.9|115.8|116.33|115.23|279
1647899700000|2022-03-21 21:55:00|116.83|115.73|116.94|115.84|117|115.9|116.83|115.73|268
1647900000000|2022-03-21 22:00:00|116.93|115.83|116.9|115.8|116.96|115.86|116.71|115.61|338
1647900300000|2022-03-21 22:05:00|116.89|115.79|116.49|115.39|116.94|115.84|116.48|115.38|264
1647900600000|2022-03-21 22:10:00|116.48|115.38|116.57|115.47|116.61|115.51|116.4|115.3|121
1647900900000|2022-03-21 22:15:00|116.56|115.46|116.37|115.27|116.56|115.46|116.29|115.19|231
1647901200000|2022-03-21 22:20:00|116.38|115.28|116.33|115.23|116.44|115.34|116.28|115.18|254
1647901500000|2022-03-21 22:25:00|116.34|115.24|116.33|115.23|116.44|115.34|116.23|115.13|268
1647901800000|2022-03-21 22:30:00|116.32|115.22|116.32|115.22|116.33|115.23|116.14|115.04|257
1647902100000|2022-03-21 22:35:00|116.33|115.23|116.54|115.44|116.54|115.44|116.28|115.18|218
1647902400000|2022-03-21 22:40:00|116.53|115.43|116.55|115.45|116.6|115.5|116.43|115.33|246
1647902700000|2022-03-21 22:45:00|116.54|115.44|116.54|115.44|116.64|115.54|116.51|115.41|194
1647903000000|2022-03-21 22:50:00|116.55|115.45|116.51|115.41|116.67|115.57|116.47|115.37|233
1647903300000|2022-03-21 22:55:00|116.52|115.42|116.76|115.66|116.88|115.78|116.51|115.41|250
1647903600000|2022-03-21 23:00:00|116.77|115.67|116.74|115.64|116.83|115.73|116.71|115.61|302
1647903900000|2022-03-21 23:05:00|116.75|115.65|116.85|115.75|116.87|115.77|116.71|115.61|216
1647904200000|2022-03-21 23:10:00|116.84|115.74|116.85|115.75|116.85|115.75|116.62|115.52|244
1647904500000|2022-03-21 23:15:00|116.84|115.74|116.6|115.5|116.88|115.78|116.57|115.47|209
1647904800000|2022-03-21 23:20:00|116.59|115.49|116.4|115.3|116.62|115.52|116.33|115.23|268
1647905100000|2022-03-21 23:25:00|116.41|115.31|116.12|115.02|116.41|115.31|116.04|114.94|341
1647905400000|2022-03-21 23:30:00|116.11|115.01|116.38|115.28|116.48|115.38|115.94|114.84|348
1647905700000|2022-03-21 23:35:00|116.37|115.27|116.53|115.43|116.6|115.5|116.32|115.22|216
1647906000000|2022-03-21 23:40:00|116.54|115.44|116.43|115.33|116.59|115.49|116.39|115.29|215
1647906300000|2022-03-21 23:45:00|116.44|115.34|116.66|115.56|116.67|115.57|116.43|115.33|272
1647906600000|2022-03-21 23:50:00|116.62|115.52|116.7|115.6|116.78|115.68|116.6|115.5|307
1647906900000|2022-03-21 23:55:00|116.71|115.61|116.66|115.56|116.84|115.74|116.63|115.53|238
1647907200000|2022-03-22 00:00:00|116.65|115.55|116.44|115.34|116.74|115.64|116.44|115.34|349
1647907500000|2022-03-22 00:05:00|116.45|115.35|116.65|115.55|116.72|115.62|116.43|115.33|271
1647907800000|2022-03-22 00:10:00|116.66|115.56|116.41|115.31|116.67|115.57|116.31|115.21|292
1647908100000|2022-03-22 00:15:00|116.42|115.32|116.39|115.29|116.46|115.36|116.29|115.19|322
1647908400000|2022-03-22 00:20:00|116.4|115.3|116.42|115.32|116.57|115.47|116.36|115.26|291
1647908700000|2022-03-22 00:25:00|116.4|115.3|116.45|115.35|116.48|115.38|116.24|115.14|218
1647909000000|2022-03-22 00:30:00|116.44|115.34|116.43|115.33|116.46|115.36|116.15|115.05|357
1647909300000|2022-03-22 00:35:00|116.42|115.32|116.46|115.36|116.46|115.36|116.31|115.21|230
1647909600000|2022-03-22 00:40:00|116.45|115.35|116.7|115.6|116.72|115.62|116.45|115.35|245
1647909900000|2022-03-22 00:45:00|116.69|115.59|116.89|115.79|116.91|115.81|116.63|115.53|315
1647910200000|2022-03-22 00:50:00|116.9|115.8|117.35|116.25|117.37|116.27|116.88|115.78|370
1647910500000|2022-03-22 00:55:00|117.36|116.26|117.99|116.89|118.05|116.95|117.36|116.26|324
1647910800000|2022-03-22 01:00:00|117.98|116.88|117.93|116.83|118.06|116.96|117.83|116.73|301
1647911100000|2022-03-22 01:05:00|117.94|116.84|117.74|116.64|118.07|116.97|117.72|116.62|346
1647911400000|2022-03-22 01:10:00|117.72|116.62|117.83|116.73|117.95|116.85|117.64|116.54|348
1647911700000|2022-03-22 01:15:00|117.84|116.74|117.69|116.59|117.87|116.77|117.65|116.55|353
1647912000000|2022-03-22 01:20:00|117.68|116.58|117.55|116.45|117.68|116.58|117.52|116.42|323
1647912300000|2022-03-22 01:25:00|117.59|116.49|117.44|116.34|117.61|116.51|117.33|116.23|349
1647912600000|2022-03-22 01:30:00|117.45|116.35|117.7|116.6|117.71|116.61|117.41|116.31|287
1647912900000|2022-03-22 01:35:00|117.69|116.59|117.81|116.71|117.85|116.75|117.6|116.5|309
1647913200000|2022-03-22 01:40:00|117.82|116.72|117.68|116.58|117.85|116.75|117.67|116.57|165
1647913500000|2022-03-22 01:45:00|117.67|116.57|117.85|116.75|117.91|116.81|117.59|116.49|341
1647913800000|2022-03-22 01:50:00|117.84|116.74|117.84|116.74|117.9|116.8|117.78|116.68|271
1647914100000|2022-03-22 01:55:00|117.83|116.73|117.98|116.88|117.98|116.88|117.72|116.62|192
1647914400000|2022-03-22 02:00:00|117.99|116.89|119.59|118.49|120.08|118.98|117.81|116.71|589
1647914700000|2022-03-22 02:05:00|119.61|118.51|118.95|117.85|119.62|118.52|118|116.9|726
1647915000000|2022-03-22 02:10:00|118.98|117.88|118.69|117.59|119.31|118.21|118.6|117.5|616
1647915300000|2022-03-22 02:15:00|118.7|117.6|118.55|117.45|118.88|117.78|118.3|117.2|532
1647915600000|2022-03-22 02:20:00|118.53|117.43|118.86|117.76|118.88|117.78|118.43|117.33|448
1647915900000|2022-03-22 02:25:00|118.87|117.77|119.39|118.29|119.54|118.44|118.73|117.63|510
1647916200000|2022-03-22 02:30:00|119.38|118.28|119.13|118.03|119.51|118.41|119.01|117.91|536
1647916500000|2022-03-22 02:35:00|119.12|118.02|119.45|118.35|119.46|118.36|118.9|117.8|431
1647916800000|2022-03-22 02:40:00|119.46|118.36|120.28|119.18|120.56|119.46|119.29|118.19|469
1647917100000|2022-03-22 02:45:00|120.26|119.16|120.53|119.43|120.61|119.51|120.21|119.11|486
1647917400000|2022-03-22 02:50:00|120.54|119.44|120.6|119.5|120.63|119.53|120.42|119.32|432
1647917700000|2022-03-22 02:55:00|120.58|119.48|120.76|119.66|121.14|120.04|120.42|119.32|519
1647918000000|2022-03-22 03:00:00|120.75|119.65|120.54|119.44|121.09|119.99|120.48|119.38|497
1647918300000|2022-03-22 03:05:00|120.55|119.45|120.76|119.66|120.79|119.69|120.5|119.4|473
1647918600000|2022-03-22 03:10:00|120.75|119.65|120.73|119.63|120.8|119.7|120.54|119.44|324
1647918900000|2022-03-22 03:15:00|120.74|119.64|121.36|120.26|121.36|120.26|120.74|119.64|469
1647919200000|2022-03-22 03:20:00|121.37|120.27|121.09|119.99|121.72|120.62|120.92|119.82|628
1647919500000|2022-03-22 03:25:00|121.12|120.02|120.92|119.82|121.13|120.03|120.83|119.73|480
1647919800000|2022-03-22 03:30:00|120.91|119.81|120.71|119.61|120.91|119.81|120.63|119.53|422
1647920100000|2022-03-22 03:35:00|120.7|119.6|120.69|119.59|120.85|119.75|120.68|119.58|274
1647920400000|2022-03-22 03:40:00|120.68|119.58|120.63|119.53|120.69|119.59|120.43|119.33|375
1647920700000|2022-03-22 03:45:00|120.64|119.54|120.34|119.24|120.65|119.55|120.26|119.16|367
1647921000000|2022-03-22 03:50:00|120.33|119.23|120.16|119.06|120.4|119.3|120.07|118.97|357
1647921300000|2022-03-22 03:55:00|120.15|119.05|119.92|118.82|120.22|119.12|119.83|118.73|314
1647921600000|2022-03-22 04:00:00|119.91|118.81|120.05|118.95|120.26|119.16|119.89|118.79|449
1647921900000|2022-03-22 04:05:00|120.04|118.94|119.67|118.57|120.28|119.18|119.65|118.55|419
1647922200000|2022-03-22 04:10:00|119.68|118.58|120.12|119.02|120.12|119.02|119.64|118.54|324
1647922500000|2022-03-22 04:15:00|120.13|119.03|120.39|119.29|120.45|119.35|120.08|118.98|328
1647922800000|2022-03-22 04:20:00|120.4|119.3|120.52|119.42|120.55|119.45|120.37|119.27|297
1647923100000|2022-03-22 04:25:00|120.51|119.41|121.61|120.51|122.06|120.96|120.49|119.39|728
1647923400000|2022-03-22 04:30:00|121.6|120.5|122.18|121.08|122.31|121.21|121.42|120.32|665
1647923700000|2022-03-22 04:35:00|122.19|121.09|121.68|120.58|122.19|121.09|121.62|120.52|582
1647924000000|2022-03-22 04:40:00|121.66|120.56|121.13|120.03|121.67|120.57|121.02|119.92|514
1647924300000|2022-03-22 04:45:00|121.12|120.02|120.82|119.72|121.14|120.04|120.78|119.68|470
1647924600000|2022-03-22 04:50:00|120.8|119.7|120.83|119.73|120.94|119.84|120.65|119.55|359
1647924900000|2022-03-22 04:55:00|120.81|119.71|120.65|119.55|121|119.9|120.6|119.5|411
1647925200000|2022-03-22 05:00:00|120.64|119.54|121.01|119.91|121.02|119.92|120.64|119.54|311
1647925500000|2022-03-22 05:05:00|121|119.9|121.12|120.02|121.19|120.09|120.94|119.84|345
1647925800000|2022-03-22 05:10:00|121.1|120|120.85|119.75|121.22|120.12|120.83|119.73|343
1647926100000|2022-03-22 05:15:00|120.84|119.74|121.01|119.91|121.06|119.96|120.75|119.65|385
1647926400000|2022-03-22 05:20:00|121.02|119.92|121.1|120|121.17|120.07|121.01|119.91|345
1647926700000|2022-03-22 05:25:00|121.09|119.99|121.35|120.25|121.36|120.26|121.04|119.94|299
1647927000000|2022-03-22 05:30:00|121.36|120.26|121.28|120.18|121.44|120.34|121.22|120.12|246
1647927300000|2022-03-22 05:35:00|121.29|120.19|121.25|120.15|121.45|120.35|121.2|120.1|289
1647927600000|2022-03-22 05:40:00|121.24|120.14|121.03|119.93|121.25|120.15|120.98|119.88|277
1647927900000|2022-03-22 05:45:00|121.01|119.91|121.04|119.94|121.06|119.96|120.86|119.76|267
1647928200000|2022-03-22 05:50:00|121.03|119.93|121.03|119.93|121.11|120.01|120.91|119.81|267
1647928500000|2022-03-22 05:55:00|121.02|119.92|120.94|119.84|121.03|119.93|120.84|119.74|261
1647928800000|2022-03-22 06:00:00|120.93|119.83|119.79|118.69|120.96|119.86|119.45|118.35|657
1647929100000|2022-03-22 06:05:00|119.78|118.68|119.16|118.06|119.86|118.76|118.65|117.55|636
1647929400000|2022-03-22 06:10:00|119.17|118.07|119.53|118.43|119.77|118.67|119.14|118.04|479
1647929700000|2022-03-22 06:15:00|119.54|118.44|119.5|118.4|119.76|118.66|119.4|118.3|458
1647930000000|2022-03-22 06:20:00|119.49|118.39|119.31|118.21|119.63|118.53|119.24|118.14|395
1647930300000|2022-03-22 06:25:00|119.33|118.23|119.35|118.25|119.48|118.38|119.18|118.08|589
1647930600000|2022-03-22 06:30:00|119.34|118.24|119.58|118.48|119.69|118.59|119.33|118.23|404
1647930900000|2022-03-22 06:35:00|119.61|118.51|119.83|118.73|119.92|118.82|119.6|118.5|406
1647931200000|2022-03-22 06:40:00|119.84|118.74|119.73|118.63|119.99|118.89|119.64|118.54|391
1647931500000|2022-03-22 06:45:00|119.72|118.62|119.51|118.41|119.82|118.72|119.44|118.34|375
1647931800000|2022-03-22 06:50:00|119.52|118.42|119.44|118.34|119.55|118.45|119.22|118.12|506
1647932100000|2022-03-22 06:55:00|119.45|118.35|119.74|118.64|119.74|118.64|119.45|118.35|386
1647932400000|2022-03-22 07:00:00|119.73|118.63|119.82|118.72|119.92|118.82|119.65|118.55|408
1647932700000|2022-03-22 07:05:00|119.83|118.73|119.92|118.82|120.05|118.95|119.71|118.61|361
1647933000000|2022-03-22 07:10:00|119.93|118.83|119.79|118.69|119.97|118.87|119.7|118.6|379
1647933300000|2022-03-22 07:15:00|119.78|118.68|119.65|118.55|120|118.9|119.62|118.52|374
1647933600000|2022-03-22 07:20:00|119.64|118.54|119.83|118.73|119.94|118.84|119.53|118.43|420
1647933900000|2022-03-22 07:25:00|119.84|118.74|119.76|118.66|119.88|118.78|119.73|118.63|324
1647934200000|2022-03-22 07:30:00|119.79|118.69|119.81|118.71|119.92|118.82|119.75|118.65|306
1647934500000|2022-03-22 07:35:00|119.8|118.7|119.93|118.83|119.98|118.88|119.78|118.68|252
1647934800000|2022-03-22 07:40:00|119.94|118.84|119.94|118.84|119.98|118.88|119.86|118.76|272
1647935100000|2022-03-22 07:45:00|119.95|118.85|119.89|118.79|120.12|119.02|119.87|118.77|324
1647935400000|2022-03-22 07:50:00|119.88|118.78|119.93|118.83|120.07|118.97|119.8|118.7|379
1647935700000|2022-03-22 07:55:00|119.94|118.84|119.89|118.79|120.04|118.94|119.84|118.74|319
1647936000000|2022-03-22 08:00:00|119.92|118.82|119.76|118.66|119.98|118.88|119.55|118.45|484
1647936300000|2022-03-22 08:05:00|119.75|118.65|120.03|118.93|120.11|119.01|119.75|118.65|367
1647936600000|2022-03-22 08:10:00|120.02|118.92|120.45|119.35|120.49|119.39|119.94|118.84|507
1647936900000|2022-03-22 08:15:00|120.44|119.34|120.47|119.37|120.53|119.43|120.33|119.23|312
1647937200000|2022-03-22 08:20:00|120.46|119.36|121.73|120.63|121.85|120.75|120.46|119.36|506
1647937500000|2022-03-22 08:25:00|121.71|120.61|122.46|121.36|122.8|121.7|121.7|120.6|527
1647937800000|2022-03-22 08:30:00|122.47|121.37|121.96|120.86|122.49|121.39|121.85|120.75|444
1647938100000|2022-03-22 08:35:00|121.95|120.85|121.87|120.77|121.97|120.87|121.83|120.73|312
1647938400000|2022-03-22 08:40:00|121.89|120.79|122.3|121.2|122.31|121.21|121.72|120.62|405
1647938700000|2022-03-22 08:45:00|122.29|121.19|122.21|121.11|122.43|121.33|122.12|121.02|371
1647939000000|2022-03-22 08:50:00|122.22|121.12|121.86|120.76|122.25|121.15|121.86|120.76|350
1647939300000|2022-03-22 08:55:00|121.87|120.77|122.03|120.93|122.12|121.02|121.77|120.67|294
1647939600000|2022-03-22 09:00:00|122.01|120.91|122.16|121.06|122.29|121.19|121.93|120.83|405
1647939900000|2022-03-22 09:05:00|122.15|121.05|122.48|121.38|122.81|121.71|122.13|121.03|309
1647940200000|2022-03-22 09:10:00|122.49|121.39|122.57|121.47|122.58|121.48|122.41|121.31|340
1647940500000|2022-03-22 09:15:00|122.55|121.45|122.3|121.2|122.64|121.54|122.27|121.17|286
1647940800000|2022-03-22 09:20:00|122.31|121.21|122.13|121.03|122.31|121.21|122.01|120.91|391
1647941100000|2022-03-22 09:25:00|122.14|121.04|122.1|121|122.19|121.09|121.96|120.86|366
1647941400000|2022-03-22 09:30:00|122.11|121.01|122.08|120.98|122.12|121.02|121.92|120.82|331
1647941700000|2022-03-22 09:35:00|122.09|120.99|122.14|121.04|122.18|121.08|122.07|120.97|292
1647942000000|2022-03-22 09:40:00|122.15|121.05|122.13|121.03|122.17|121.07|122.08|120.98|135
1647942300000|2022-03-22 09:45:00|122.14|121.04|122.07|120.97|122.27|121.17|122.05|120.95|251
1647942600000|2022-03-22 09:50:00|122.06|120.96|122.23|121.13|122.24|121.14|122|120.9|242
1647942900000|2022-03-22 09:55:00|122.22|121.12|122.37|121.27|122.49|121.39|122.14|121.04|402
1647943200000|2022-03-22 10:00:00|122.38|121.28|122.3|121.2|122.38|121.28|122.2|121.1|331
1647943500000|2022-03-22 10:05:00|122.32|121.22|122.14|121.04|122.34|121.24|122.11|121.01|232
1647943800000|2022-03-22 10:10:00|122.16|121.06|122.15|121.05|122.31|121.21|121.93|120.83|314
1647944100000|2022-03-22 10:15:00|122.14|121.04|122.07|120.97|122.18|121.08|121.98|120.88|212
1647944400000|2022-03-22 10:20:00|122.08|120.98|122.16|121.06|122.35|121.25|121.99|120.89|418
1647944700000|2022-03-22 10:25:00|122.14|121.04|122.17|121.07|122.24|121.14|121.93|120.83|338
1647945000000|2022-03-22 10:30:00|122.18|121.08|122.35|121.25|122.39|121.29|122.12|121.02|458
1647945300000|2022-03-22 10:35:00|122.34|121.24|122.35|121.25|122.42|121.32|122.23|121.13|325
1647945600000|2022-03-22 10:40:00|122.37|121.27|122.66|121.56|122.66|121.56|122.35|121.25|407
1647945900000|2022-03-22 10:45:00|122.65|121.55|122.8|121.7|122.85|121.75|122.6|121.5|380
1647946200000|2022-03-22 10:50:00|122.83|121.73|122.51|121.41|122.86|121.76|122.44|121.34|374
1647946500000|2022-03-22 10:55:00|122.5|121.4|122.43|121.33|122.56|121.46|122.41|121.31|352
1647946800000|2022-03-22 11:00:00|122.44|121.34|122.63|121.53|122.65|121.55|122.4|121.3|333
1647947100000|2022-03-22 11:05:00|122.62|121.52|122.76|121.66|122.82|121.72|122.53|121.43|450
1647947400000|2022-03-22 11:10:00|122.74|121.64|122.53|121.43|122.83|121.73|122.44|121.34|384
1647947700000|2022-03-22 11:15:00|122.51|121.41|123.01|121.91|123.04|121.94|122.43|121.33|403
1647948000000|2022-03-22 11:20:00|123|121.9|123.53|122.43|124.29|123.19|122.92|121.82|590
1647948300000|2022-03-22 11:25:00|123.52|122.42|123.26|122.16|123.55|122.45|123.15|122.05|384
1647948600000|2022-03-22 11:30:00|123.25|122.15|122.73|121.63|123.26|122.16|122.7|121.6|459
1647948900000|2022-03-22 11:35:00|122.72|121.62|122.77|121.67|122.8|121.7|122.52|121.42|365
1647949200000|2022-03-22 11:40:00|122.81|121.71|122.8|121.7|122.86|121.76|122.62|121.52|365
1647949500000|2022-03-22 11:45:00|122.81|121.71|122.74|121.64|122.92|121.82|122.65|121.55|352
1647949800000|2022-03-22 11:50:00|122.73|121.63|122.82|121.72|122.83|121.73|122.71|121.61|318
1647950100000|2022-03-22 11:55:00|122.83|121.73|122.95|121.85|122.98|121.88|122.8|121.7|407
1647950400000|2022-03-22 12:00:00|122.94|121.84|122.73|121.63|123.14|122.04|122.69|121.59|421
1647950700000|2022-03-22 12:05:00|122.74|121.64|122.64|121.54|122.81|121.71|122.58|121.48|389
1647951000000|2022-03-22 12:10:00|122.65|121.55|122.76|121.66|122.98|121.88|122.62|121.52|322
1647951300000|2022-03-22 12:15:00|122.77|121.67|122.6|121.5|122.92|121.82|122.6|121.5|374
1647951600000|2022-03-22 12:20:00|122.61|121.51|122.49|121.39|122.69|121.59|122.31|121.21|370
1647951900000|2022-03-22 12:25:00|122.48|121.38|122.42|121.32|122.54|121.44|122.14|121.04|383
1647952200000|2022-03-22 12:30:00|122.43|121.33|122.78|121.68|122.95|121.85|122.13|121.03|422
1647952500000|2022-03-22 12:35:00|122.79|121.69|122.37|121.27|122.86|121.76|122.36|121.26|396
1647952800000|2022-03-22 12:40:00|122.38|121.28|122.19|121.09|122.44|121.34|122.02|120.92|377
1647953100000|2022-03-22 12:45:00|122.2|121.1|122.26|121.16|122.38|121.28|122.11|121.01|404
1647953400000|2022-03-22 12:50:00|122.25|121.15|122.33|121.23|122.35|121.25|122.19|121.09|307
1647953700000|2022-03-22 12:55:00|122.34|121.24|122.65|121.55|122.73|121.63|122.34|121.24|294
1647954000000|2022-03-22 13:00:00|122.64|121.54|122.64|121.54|122.78|121.68|122.54|121.44|393
1647954300000|2022-03-22 13:05:00|122.66|121.56|122.51|121.41|122.68|121.58|122.42|121.32|304
1647954600000|2022-03-22 13:10:00|122.52|121.42|122.43|121.33|122.57|121.47|122.32|121.22|329
1647954900000|2022-03-22 13:15:00|122.42|121.32|122.37|121.27|122.47|121.37|122.32|121.22|373
1647955200000|2022-03-22 13:20:00|122.36|121.26|122.57|121.47|122.63|121.53|122.36|121.26|295
1647955500000|2022-03-22 13:25:00|122.59|121.49|122.28|121.18|122.71|121.61|122.24|121.14|358
1647955800000|2022-03-22 13:30:00|122.3|121.2|122.33|121.23|122.47|121.37|122.24|121.14|379
1647956100000|2022-03-22 13:35:00|122.34|121.24|122.95|121.85|123.02|121.92|122.33|121.23|396
1647956400000|2022-03-22 13:40:00|122.94|121.84|122.93|121.83|123.13|122.03|122.82|121.72|455
1647956700000|2022-03-22 13:45:00|122.94|121.84|122.3|121.2|122.95|121.85|122.22|121.12|435
1647957000000|2022-03-22 13:50:00|122.31|121.21|122.15|121.05|122.31|121.21|121.87|120.77|364
1647957300000|2022-03-22 13:55:00|122.16|121.06|122.29|121.19|122.33|121.23|122.01|120.91|343
1647957600000|2022-03-22 14:00:00|122.3|121.2|122.44|121.34|122.62|121.52|122.3|121.2|382
1647957900000|2022-03-22 14:05:00|122.43|121.33|122.52|121.42|122.58|121.48|122.43|121.33|261
1647958200000|2022-03-22 14:10:00|122.53|121.43|122.56|121.46|122.79|121.69|122.52|121.42|259
1647958500000|2022-03-22 14:15:00|122.57|121.47|122.86|121.76|122.89|121.79|122.57|121.47|277
1647958800000|2022-03-22 14:20:00|122.87|121.77|122.86|121.76|122.92|121.82|122.65|121.55|352
1647959100000|2022-03-22 14:25:00|122.85|121.75|122.93|121.83|123.23|122.13|122.83|121.73|388
1647959400000|2022-03-22 14:30:00|122.92|121.82|122.92|121.82|123.03|121.93|122.44|121.34|472
1647959700000|2022-03-22 14:35:00|122.9|121.8|122.14|121.04|122.94|121.84|121.89|120.79|578
1647960000000|2022-03-22 14:40:00|122.17|121.07|121.92|120.82|122.28|121.18|121.84|120.74|490
1647960300000|2022-03-22 14:45:00|121.91|120.81|121.94|120.84|122.07|120.97|121.71|120.61|510
1647960600000|2022-03-22 14:50:00|121.95|120.85|121.64|120.54|121.97|120.87|121.42|120.32|463
1647960900000|2022-03-22 14:55:00|121.63|120.53|121.52|120.42|121.68|120.58|121.37|120.27|423
1647961200000|2022-03-22 15:00:00|121.51|120.41|121.65|120.55|121.79|120.69|121.35|120.25|413
1647961500000|2022-03-22 15:05:00|121.64|120.54|121.65|120.55|121.81|120.71|121.57|120.47|338
1647961800000|2022-03-22 15:10:00|121.66|120.56|121.67|120.57|121.85|120.75|121.63|120.53|335
1647962100000|2022-03-22 15:15:00|121.68|120.58|121.75|120.65|121.77|120.67|121.64|120.54|245
1647962400000|2022-03-22 15:20:00|121.76|120.66|121.71|120.61|121.78|120.68|121.66|120.56|284
1647962700000|2022-03-22 15:25:00|121.7|120.6|121.68|120.58|121.76|120.66|121.67|120.57|302
1647963000000|2022-03-22 15:30:00|121.69|120.59|121.34|120.24|121.69|120.59|121.22|120.12|414
1647963300000|2022-03-22 15:35:00|121.32|120.22|121.24|120.14|121.39|120.29|121.14|120.04|292
1647963600000|2022-03-22 15:40:00|121.25|120.15|121.26|120.16|121.42|120.32|121.16|120.06|347
1647963900000|2022-03-22 15:45:00|121.27|120.17|121.26|120.16|121.37|120.27|121.2|120.1|337
1647964200000|2022-03-22 15:50:00|121.25|120.15|121.16|120.06|121.31|120.21|121.14|120.04|229
1647964500000|2022-03-22 15:55:00|121.15|120.05|121.15|120.05|121.36|120.26|121.14|120.04|336
1647964800000|2022-03-22 16:00:00|121.16|120.06|121.45|120.35|121.48|120.38|121.03|119.93|396
1647965100000|2022-03-22 16:05:00|121.46|120.36|121.34|120.24|121.65|120.55|121.32|120.22|314
1647965400000|2022-03-22 16:10:00|121.33|120.23|121.36|120.26|121.56|120.46|121.33|120.23|339
1647965700000|2022-03-22 16:15:00|121.35|120.25|121.56|120.46|121.64|120.54|121.28|120.18|274
1647966000000|2022-03-22 16:20:00|121.57|120.47|121.43|120.33|121.62|120.52|121.33|120.23|338
1647966300000|2022-03-22 16:25:00|121.34|120.24|121.44|120.34|121.47|120.37|121.25|120.15|354
1647966600000|2022-03-22 16:30:00|121.45|120.35|121.4|120.3|121.46|120.36|121.31|120.21|293
1647966900000|2022-03-22 16:35:00|121.38|120.28|121.3|120.2|121.46|120.36|121.3|120.2|336
1647967200000|2022-03-22 16:40:00|121.31|120.21|121.37|120.27|121.5|120.4|121.24|120.14|355
1647967500000|2022-03-22 16:45:00|121.41|120.31|120.97|119.87|121.42|120.32|120.96|119.86|303
1647967800000|2022-03-22 16:50:00|120.93|119.83|120.96|119.86|121.08|119.98|120.87|119.77|331
1647968100000|2022-03-22 16:55:00|120.95|119.85|121.54|120.44|121.72|120.62|120.95|119.85|413
1647968400000|2022-03-22 17:00:00|121.53|120.43|121.83|120.73|121.9|120.8|121.41|120.31|410
1647968700000|2022-03-22 17:05:00|121.85|120.75|121.78|120.68|121.86|120.76|121.73|120.63|267
1647969000000|2022-03-22 17:10:00|121.77|120.67|122.63|121.53|123.01|121.91|121.77|120.67|292
1647969300000|2022-03-22 17:15:00|122.65|121.55|123.25|122.15|123.33|122.23|122.44|121.34|631
1647969600000|2022-03-22 17:20:00|123.24|122.14|122.97|121.87|123.29|122.19|122.94|121.84|432
1647969900000|2022-03-22 17:25:00|122.96|121.86|122.92|121.82|122.96|121.86|122.76|121.66|311
1647970200000|2022-03-22 17:30:00|122.94|121.84|122.83|121.73|122.94|121.84|122.71|121.61|294
1647970500000|2022-03-22 17:35:00|122.81|121.71|123.16|122.06|123.16|122.06|122.7|121.6|433
1647970800000|2022-03-22 17:40:00|123.14|122.04|123.6|122.5|123.62|122.52|123.04|121.94|412
1647971100000|2022-03-22 17:45:00|123.62|122.52|123.22|122.12|123.62|122.52|123.13|122.03|394
1647971400000|2022-03-22 17:50:00|123.21|122.11|123.43|122.33|123.51|122.41|123.12|122.02|377
1647971700000|2022-03-22 17:55:00|123.42|122.32|123.8|122.7|123.82|122.72|123.39|122.29|274
1647972000000|2022-03-22 18:00:00|123.79|122.69|123.56|122.46|123.79|122.69|123.46|122.36|348
1647972300000|2022-03-22 18:05:00|123.57|122.47|123.39|122.29|123.57|122.47|123.29|122.19|367
1647972600000|2022-03-22 18:10:00|123.35|122.25|123.25|122.15|123.39|122.29|123.2|122.1|250
1647972900000|2022-03-22 18:15:00|123.26|122.16|123.28|122.18|123.37|122.27|123.18|122.08|341
1647973200000|2022-03-22 18:20:00|123.3|122.2|123.05|121.95|123.34|122.24|122.99|121.89|342
1647973500000|2022-03-22 18:25:00|123.04|121.94|122.75|121.65|123.05|121.95|122.64|121.54|450
1647973800000|2022-03-22 18:30:00|122.74|121.64|122.59|121.49|122.76|121.66|122.38|121.28|309
1647974100000|2022-03-22 18:35:00|122.58|121.48|122.6|121.5|122.73|121.63|122.52|121.42|273
1647974400000|2022-03-22 18:40:00|122.58|121.48|122.73|121.63|122.76|121.66|122.53|121.43|314
1647974700000|2022-03-22 18:45:00|122.72|121.62|122.84|121.74|122.87|121.77|122.67|121.57|343
1647975000000|2022-03-22 18:50:00|122.83|121.73|122.93|121.83|122.99|121.89|122.82|121.72|333
1647975300000|2022-03-22 18:55:00|122.94|121.84|123.06|121.96|123.16|122.06|122.93|121.83|373
1647975600000|2022-03-22 19:00:00|123.07|121.97|123.17|122.07|123.18|122.08|123.02|121.92|274
1647975900000|2022-03-22 19:05:00|123.16|122.06|123.41|122.31|123.44|122.34|123.04|121.94|332
1647976200000|2022-03-22 19:10:00|123.42|122.32|123.17|122.07|123.42|122.32|123.15|122.05|251
1647976500000|2022-03-22 19:15:00|123.18|122.08|123.07|121.97|123.19|122.09|123.02|121.92|226
1647976800000|2022-03-22 19:20:00|123.06|121.96|123.07|121.97|123.15|122.05|123|121.9|246
1647977100000|2022-03-22 19:25:00|123.06|121.96|122.87|121.77|123.07|121.97|122.83|121.73|243
1647977400000|2022-03-22 19:30:00|122.86|121.76|122.93|121.83|122.98|121.88|122.8|121.7|185
1647977700000|2022-03-22 19:35:00|122.94|121.84|122.93|121.83|122.99|121.89|122.87|121.77|177
1647978000000|2022-03-22 19:40:00|122.92|121.82|122.97|121.87|123.06|121.96|122.85|121.75|263
1647978300000|2022-03-22 19:45:00|122.98|121.88|123.04|121.94|123.11|122.01|122.9|121.8|182
1647978600000|2022-03-22 19:50:00|123.05|121.95|122.75|121.65|123.08|121.98|122.7|121.6|271
1647978900000|2022-03-22 19:55:00|122.72|121.62|121.56|120.46|122.75|121.65|121.56|120.46|641
1647979200000|2022-03-22 20:00:00|121.58|120.48|122.1|121|122.17|121.07|121.47|120.37|407
1647979500000|2022-03-22 20:05:00|122.09|120.99|122.25|121.15|122.28|121.18|122.02|120.92|316
1647979800000|2022-03-22 20:10:00|122.24|121.14|122.55|121.45|122.58|121.48|122.16|121.06|309
1647980100000|2022-03-22 20:15:00|122.59|121.49|122.58|121.48|122.6|121.5|122.23|121.13|379
1647980400000|2022-03-22 20:20:00|122.59|121.49|122.6|121.5|122.65|121.55|122.3|121.2|332
1647980700000|2022-03-22 20:25:00|122.61|121.51|122.4|121.3|122.62|121.52|122.4|121.3|234
1647981000000|2022-03-22 20:30:00|122.41|121.31|122.27|121.17|122.41|121.31|122.15|121.05|269
1647981300000|2022-03-22 20:35:00|122.26|121.16|121.97|120.87|122.28|121.18|121.94|120.84|270
1647981600000|2022-03-22 20:40:00|122|120.9|122|120.9|122.19|121.09|121.95|120.85|250
1647981900000|2022-03-22 20:45:00|121.99|120.89|122.15|121.05|122.2|121.1|121.9|120.8|262
1647982200000|2022-03-22 20:50:00|122.16|121.06|122.43|121.33|122.48|121.38|122.13|121.03|349
1647982500000|2022-03-22 20:55:00|122.44|121.34|122.04|120.94|122.44|121.34|122.02|120.92|275
1647982800000|2022-03-22 21:00:00|122.06|120.96|122.24|121.14|122.25|121.15|121.95|120.85|156
1647983100000|2022-03-22 21:05:00|122.25|121.15|122.24|121.14|122.25|121.15|122.18|121.08|81
1647983400000|2022-03-22 21:10:00|122.25|121.15|122.42|121.32|122.51|121.41|122.24|121.14|232
1647983700000|2022-03-22 21:15:00|122.41|121.31|122.42|121.32|122.5|121.4|122.39|121.29|175
1647984000000|2022-03-22 21:20:00|122.43|121.33|122.42|121.32|122.49|121.39|122.4|121.3|208
1647984300000|2022-03-22 21:25:00|122.45|121.35|122.51|121.41|122.53|121.43|122.41|121.31|167
1647984600000|2022-03-22 21:30:00|122.52|121.42|122.55|121.45|122.57|121.47|122.42|121.32|193
1647984900000|2022-03-22 21:35:00|122.54|121.44|122.84|121.74|122.85|121.75|122.53|121.43|211
1647985200000|2022-03-22 21:40:00|122.83|121.73|122.9|121.8|123.05|121.95|122.79|121.69|328
1647985500000|2022-03-22 21:45:00|122.89|121.79|122.83|121.73|122.91|121.81|122.79|121.69|358
1647985800000|2022-03-22 21:50:00|122.82|121.72|122.74|121.64|122.84|121.74|122.62|121.52|301
1647986100000|2022-03-22 21:55:00|122.73|121.63|122.73|121.63|122.74|121.64|122.56|121.46|294
1647986400000|2022-03-22 22:00:00|122.74|121.64|122.82|121.72|122.88|121.78|122.54|121.44|335
1647986700000|2022-03-22 22:05:00|122.81|121.71|122.53|121.43|122.87|121.77|122.53|121.43|293
1647987000000|2022-03-22 22:10:00|122.54|121.44|122.04|120.94|122.56|121.46|122.01|120.91|345
1647987300000|2022-03-22 22:15:00|122.03|120.93|122.26|121.16|122.26|121.16|121.9|120.8|325
1647987600000|2022-03-22 22:20:00|122.24|121.14|122.36|121.26|122.41|121.31|122.22|121.12|290
1647987900000|2022-03-22 22:25:00|122.35|121.25|122.26|121.16|122.38|121.28|122.22|121.12|265
1647988200000|2022-03-22 22:30:00|122.27|121.17|122.14|121.04|122.44|121.34|122.13|121.03|345
1647988500000|2022-03-22 22:35:00|122.13|121.03|122.15|121.05|122.18|121.08|122.02|120.92|250
1647988800000|2022-03-22 22:40:00|122.14|121.04|122.12|121.02|122.19|121.09|122.02|120.92|323
1647989100000|2022-03-22 22:45:00|122.11|121.01|122.41|121.31|122.49|121.39|122.08|120.98|282
1647989400000|2022-03-22 22:50:00|122.43|121.33|122.55|121.45|122.6|121.5|122.39|121.29|301
1647989700000|2022-03-22 22:55:00|122.54|121.44|122.73|121.63|122.78|121.68|122.5|121.4|214
1647990000000|2022-03-22 23:00:00|122.72|121.62|122.68|121.58|122.73|121.63|122.55|121.45|313
1647990300000|2022-03-22 23:05:00|122.69|121.59|123.37|122.27|123.41|122.31|122.62|121.52|451
1647990600000|2022-03-22 23:10:00|123.33|122.23|123.8|122.7|123.82|122.72|123.28|122.18|389
1647990900000|2022-03-22 23:15:00|123.81|122.71|123.84|122.74|123.98|122.88|123.63|122.53|421
1647991200000|2022-03-22 23:20:00|123.83|122.73|123.63|122.53|123.88|122.78|123.57|122.47|342
1647991500000|2022-03-22 23:25:00|123.62|122.52|123.19|122.09|123.64|122.54|123.15|122.05|347
1647991800000|2022-03-22 23:30:00|123.18|122.08|123.35|122.25|123.4|122.3|122.93|121.83|426
1647992100000|2022-03-22 23:35:00|123.36|122.26|123.45|122.35|123.53|122.43|123.34|122.24|275
1647992400000|2022-03-22 23:40:00|123.46|122.36|122.91|121.81|123.46|122.36|122.91|121.81|373
1647992700000|2022-03-22 23:45:00|122.93|121.83|123.38|122.28|123.45|122.35|122.83|121.73|335
1647993000000|2022-03-22 23:50:00|123.37|122.27|123.68|122.58|123.77|122.67|123.33|122.23|328
1647993300000|2022-03-22 23:55:00|123.69|122.59|123.35|122.25|123.7|122.6|123.3|122.2|377
1647993600000|2022-03-23 00:00:00|123.36|122.26|123.15|122.05|123.49|122.39|123.14|122.04|328
1647993900000|2022-03-23 00:05:00|123.16|122.06|123.98|122.88|123.98|122.88|123.14|122.04|452
1647994200000|2022-03-23 00:10:00|123.99|122.89|124.31|123.21|124.39|123.29|123.93|122.83|396
1647994500000|2022-03-23 00:15:00|124.36|123.26|124.92|123.82|125.02|123.92|124.05|122.95|473
1647994800000|2022-03-23 00:20:00|124.9|123.8|124.79|123.69|124.93|123.83|124.53|123.43|503
1647995100000|2022-03-23 00:25:00|124.78|123.68|124.2|123.1|124.79|123.69|124.17|123.07|420
1647995400000|2022-03-23 00:30:00|124.21|123.11|123.82|122.72|124.21|123.11|123.81|122.71|403
1647995700000|2022-03-23 00:35:00|123.81|122.71|123.57|122.47|123.92|122.82|123.54|122.44|447
1647996000000|2022-03-23 00:40:00|123.58|122.48|123.75|122.65|123.85|122.75|123.53|122.43|379
1647996300000|2022-03-23 00:45:00|123.72|122.62|123.93|122.83|123.95|122.85|123.63|122.53|374
1647996600000|2022-03-23 00:50:00|123.95|122.85|124.04|122.94|124.09|122.99|123.81|122.71|339
1647996900000|2022-03-23 00:55:00|124.05|122.95|123.86|122.76|124.1|123|123.72|122.62|403
1647997200000|2022-03-23 01:00:00|123.85|122.75|122.38|121.28|123.85|122.75|122.07|120.97|571
1647997500000|2022-03-23 01:05:00|122.37|121.27|121.75|120.65|122.53|121.43|121.63|120.53|779
1647997800000|2022-03-23 01:10:00|121.74|120.64|121.74|120.64|121.9|120.8|121.37|120.27|658
1647998100000|2022-03-23 01:15:00|121.73|120.63|121.83|120.73|121.9|120.8|121.54|120.44|435
1647998400000|2022-03-23 01:20:00|121.82|120.72|121.67|120.57|122.01|120.91|121.55|120.45|355
1647998700000|2022-03-23 01:25:00|121.66|120.56|121.47|120.37|121.75|120.65|121.19|120.09|434
1647999000000|2022-03-23 01:30:00|121.46|120.36|121.5|120.4|121.61|120.51|121.13|120.03|444
1647999300000|2022-03-23 01:35:00|121.49|120.39|121.68|120.58|121.71|120.61|121.46|120.36|316
1647999600000|2022-03-23 01:40:00|121.69|120.59|122.05|120.95|122.05|120.95|121.63|120.53|314
1647999900000|2022-03-23 01:45:00|122.04|120.94|122.12|121.02|122.26|121.16|122|120.9|293
1648000200000|2022-03-23 01:50:00|122.13|121.03|122.41|121.31|122.46|121.36|122.12|121.02|362
1648000500000|2022-03-23 01:55:00|122.4|121.3|122.44|121.34|122.52|121.42|122.31|121.21|359
1648000800000|2022-03-23 02:00:00|122.43|121.33|122.56|121.46|122.59|121.49|122.32|121.22|392
1648001100000|2022-03-23 02:05:00|122.55|121.45|122.45|121.35|122.58|121.48|122.35|121.25|352
1648001400000|2022-03-23 02:10:00|122.46|121.36|122.46|121.36|122.53|121.43|122.32|121.22|311
1648001700000|2022-03-23 02:15:00|122.45|121.35|122.56|121.46|122.63|121.53|122.35|121.25|405
1648002000000|2022-03-23 02:20:00|122.54|121.44|122.77|121.67|122.89|121.79|122.54|121.44|470
1648002300000|2022-03-23 02:25:00|122.76|121.66|122.91|121.81|122.91|121.81|122.64|121.54|343
1648002600000|2022-03-23 02:30:00|122.9|121.8|122.75|121.65|122.9|121.8|122.62|121.52|304
1648002900000|2022-03-23 02:35:00|122.76|121.66|122.5|121.4|122.76|121.66|122.5|121.4|289
1648003200000|2022-03-23 02:40:00|122.51|121.41|122.22|121.12|122.51|121.41|122.13|121.03|294
1648003500000|2022-03-23 02:45:00|122.21|121.11|121.69|120.59|122.22|121.12|121.63|120.53|362
1648003800000|2022-03-23 02:50:00|121.7|120.6|121.54|120.44|121.82|120.72|121.51|120.41|332
1648004100000|2022-03-23 02:55:00|121.55|120.45|121.75|120.65|121.89|120.79|121.53|120.43|277
1648004400000|2022-03-23 03:00:00|121.76|120.66|121.66|120.56|121.99|120.89|121.63|120.53|347
1648004700000|2022-03-23 03:05:00|121.68|120.58|121.24|120.14|121.76|120.66|121.12|120.02|391
1648005000000|2022-03-23 03:10:00|121.25|120.15|121.37|120.27|121.45|120.35|121.24|120.14|310
1648005300000|2022-03-23 03:15:00|121.38|120.28|121.44|120.34|121.5|120.4|121.25|120.15|304
1648005600000|2022-03-23 03:20:00|121.45|120.35|121.64|120.54|121.64|120.54|121.42|120.32|296
1648005900000|2022-03-23 03:25:00|121.63|120.53|121.52|120.42|121.72|120.62|121.44|120.34|278
1648006200000|2022-03-23 03:30:00|121.53|120.43|121.56|120.46|121.64|120.54|121.45|120.35|315
1648006500000|2022-03-23 03:35:00|121.54|120.44|121.96|120.86|122.08|120.98|121.54|120.44|323
1648006800000|2022-03-23 03:40:00|121.95|120.85|121.77|120.67|121.98|120.88|121.74|120.64|290
1648007100000|2022-03-23 03:45:00|121.76|120.66|121.38|120.28|121.82|120.72|121.37|120.27|292
1648007400000|2022-03-23 03:50:00|121.39|120.29|120.62|119.52|121.41|120.31|120.45|119.35|481
1648007700000|2022-03-23 03:55:00|120.65|119.55|120.5|119.4|120.67|119.57|120.49|119.39|410
1648008000000|2022-03-23 04:00:00|120.49|119.39|120.42|119.32|120.57|119.47|120.25|119.15|465
1648008300000|2022-03-23 04:05:00|120.43|119.33|120.54|119.44|120.75|119.65|120.42|119.32|463
1648008600000|2022-03-23 04:10:00|120.53|119.43|120.42|119.32|120.63|119.53|120.42|119.32|392
1648008900000|2022-03-23 04:15:00|120.43|119.33|119.79|118.69|120.48|119.38|119.47|118.37|499
1648009200000|2022-03-23 04:20:00|119.77|118.67|120|118.9|120.06|118.96|119.66|118.56|543
1648009500000|2022-03-23 04:25:00|120.02|118.92|119.55|118.45|120.02|118.92|119.46|118.36|430
1648009800000|2022-03-23 04:30:00|119.54|118.44|119.85|118.75|119.94|118.84|119.39|118.29|431
1648010100000|2022-03-23 04:35:00|119.84|118.74|120.02|118.92|120.03|118.93|119.82|118.72|322
1648010400000|2022-03-23 04:40:00|120.03|118.93|119.88|118.78|120.04|118.94|119.73|118.63|434
1648010700000|2022-03-23 04:45:00|119.87|118.77|120.19|119.09|120.22|119.12|119.84|118.74|354
1648011000000|2022-03-23 04:50:00|120.21|119.11|120.26|119.16|120.33|119.23|120.11|119.01|280
1648011300000|2022-03-23 04:55:00|120.25|119.15|120.33|119.23|120.35|119.25|120.16|119.06|270
1648011600000|2022-03-23 05:00:00|120.34|119.24|120.15|119.05|120.38|119.28|120.02|118.92|317
1648011900000|2022-03-23 05:05:00|120.14|119.04|119.91|118.81|120.15|119.05|119.85|118.75|332
1648012200000|2022-03-23 05:10:00|119.92|118.82|119.87|118.77|120.02|118.92|119.82|118.72|309
1648012500000|2022-03-23 05:15:00|119.86|118.76|120.13|119.03|120.16|119.06|119.8|118.7|326
1648012800000|2022-03-23 05:20:00|120.12|119.02|120.22|119.12|120.25|119.15|120.05|118.95|323
1648013100000|2022-03-23 05:25:00|120.21|119.11|120.25|119.15|120.26|119.16|120.12|119.02|256
1648013400000|2022-03-23 05:30:00|120.24|119.14|120.36|119.26|120.36|119.26|120.19|119.09|257
1648013700000|2022-03-23 05:35:00|120.35|119.25|120.59|119.49|120.59|119.49|120.32|119.22|247
1648014000000|2022-03-23 05:40:00|120.58|119.48|120.72|119.62|120.72|119.62|120.46|119.36|255
1648014300000|2022-03-23 05:45:00|120.71|119.61|120.86|119.76|121.03|119.93|120.41|119.31|401
1648014600000|2022-03-23 05:50:00|120.85|119.75|120.91|119.81|120.93|119.83|120.65|119.55|327
1648014900000|2022-03-23 05:55:00|120.88|119.78|120.85|119.75|120.95|119.85|120.74|119.64|290
1648015200000|2022-03-23 06:00:00|120.83|119.73|120.82|119.72|120.89|119.79|120.67|119.57|300
1648015500000|2022-03-23 06:05:00|120.83|119.73|120.95|119.85|121.01|119.91|120.73|119.63|315
1648015800000|2022-03-23 06:10:00|120.94|119.84|120.97|119.87|121.04|119.94|120.85|119.75|297
1648016100000|2022-03-23 06:15:00|120.96|119.86|121.17|120.07|121.2|120.1|120.94|119.84|306
1648016400000|2022-03-23 06:20:00|121.18|120.08|121.15|120.05|121.26|120.16|121.14|120.04|224
1648016700000|2022-03-23 06:25:00|121.16|120.06|121.18|120.08|121.28|120.18|121.08|119.98|216
1648017000000|2022-03-23 06:30:00|121.17|120.07|121.09|119.99|121.18|120.08|120.99|119.89|319
1648017300000|2022-03-23 06:35:00|121.08|119.98|120.99|119.89|121.1|120|120.91|119.81|279
1648017600000|2022-03-23 06:40:00|120.98|119.88|120.78|119.68|120.99|119.89|120.71|119.61|258
1648017900000|2022-03-23 06:45:00|120.79|119.69|120.78|119.68|120.86|119.76|120.56|119.46|342
1648018200000|2022-03-23 06:50:00|120.77|119.67|120.67|119.57|120.77|119.67|120.61|119.51|252
1648018500000|2022-03-23 06:55:00|120.69|119.59|120.81|119.71|120.83|119.73|120.66|119.56|189
1648018800000|2022-03-23 07:00:00|120.82|119.72|120.65|119.55|120.87|119.77|120.56|119.46|310
1648019100000|2022-03-23 07:05:00|120.64|119.54|120.55|119.45|120.68|119.58|120.53|119.43|305
1648019400000|2022-03-23 07:10:00|120.54|119.44|120.43|119.33|120.55|119.45|120.35|119.25|309
1648019700000|2022-03-23 07:15:00|120.42|119.32|120.36|119.26|120.49|119.39|120.32|119.22|214
1648020000000|2022-03-23 07:20:00|120.37|119.27|120.57|119.47|120.57|119.47|120.34|119.24|232
1648020300000|2022-03-23 07:25:00|120.56|119.46|120.64|119.54|120.68|119.58|120.54|119.44|211
1648020600000|2022-03-23 07:30:00|120.65|119.55|120.6|119.5|120.65|119.55|120.51|119.41|252
1648020900000|2022-03-23 07:35:00|120.59|119.49|120.92|119.82|120.95|119.85|120.59|119.49|246
1648021200000|2022-03-23 07:40:00|120.93|119.83|120.89|119.79|121.08|119.98|120.83|119.73|285
1648021500000|2022-03-23 07:45:00|120.9|119.8|120.69|119.59|120.92|119.82|120.69|119.59|204
1648021800000|2022-03-23 07:50:00|120.7|119.6|120.69|119.59|120.77|119.67|120.64|119.54|247
1648022100000|2022-03-23 07:55:00|120.7|119.6|120.75|119.65|120.77|119.67|120.6|119.5|236
1648022400000|2022-03-23 08:00:00|120.74|119.64|120.57|119.47|120.8|119.7|120.45|119.35|274
1648022700000|2022-03-23 08:05:00|120.59|119.49|120.55|119.45|120.72|119.62|120.19|119.09|388
1648023000000|2022-03-23 08:10:00|120.56|119.46|120.47|119.37|120.69|119.59|120.45|119.35|265
1648023300000|2022-03-23 08:15:00|120.46|119.36|119.86|118.76|120.55|119.45|119.82|118.72|299
1648023600000|2022-03-23 08:20:00|119.85|118.75|120.11|119.01|120.23|119.13|119.73|118.63|481
1648023900000|2022-03-23 08:25:00|120.12|119.02|120.33|119.23|120.47|119.37|120.1|119|383
1648024200000|2022-03-23 08:30:00|120.34|119.24|120.46|119.36|120.47|119.37|120.32|119.22|196
1648024500000|2022-03-23 08:35:00|120.45|119.35|120.46|119.36|120.54|119.44|120.39|119.29|235
1648024800000|2022-03-23 08:40:00|120.47|119.37|120.56|119.46|120.57|119.47|120.35|119.25|223
1648025100000|2022-03-23 08:45:00|120.54|119.44|120.35|119.25|120.54|119.44|120.27|119.17|232
1648025400000|2022-03-23 08:50:00|120.34|119.24|120.43|119.33|120.43|119.33|120.32|119.22|211
1648025700000|2022-03-23 08:55:00|120.44|119.34|120.34|119.24|120.44|119.34|120.33|119.23|150
1648026000000|2022-03-23 09:00:00|120.32|119.22|120.44|119.34|120.55|119.45|120.27|119.17|288
1648026300000|2022-03-23 09:05:00|120.42|119.32|120.4|119.3|120.45|119.35|120.31|119.21|184
1648026600000|2022-03-23 09:10:00|120.41|119.31|120.05|118.95|120.44|119.34|120.03|118.93|269
1648026900000|2022-03-23 09:15:00|120.06|118.96|119.94|118.84|120.12|119.02|119.93|118.83|271
1648027200000|2022-03-23 09:20:00|119.93|118.83|119.98|118.88|120.03|118.93|119.91|118.81|300
1648027500000|2022-03-23 09:25:00|119.99|118.89|119.83|118.73|120.01|118.91|119.81|118.71|258
1648027800000|2022-03-23 09:30:00|119.84|118.74|119.76|118.66|119.93|118.83|119.73|118.63|262
1648028100000|2022-03-23 09:35:00|119.75|118.65|119.34|118.24|119.76|118.66|119.21|118.11|296
1648028400000|2022-03-23 09:40:00|119.32|118.22|119.36|118.26|119.39|118.29|119.23|118.13|270
1648028700000|2022-03-23 09:45:00|119.35|118.25|119.46|118.36|119.51|118.41|119.2|118.1|295
1648029000000|2022-03-23 09:50:00|119.45|118.35|119.47|118.37|119.61|118.51|119.44|118.34|218
1648029300000|2022-03-23 09:55:00|119.46|118.36|119.55|118.45|119.58|118.48|119.44|118.34|248
1648029600000|2022-03-23 10:00:00|119.54|118.44|119.52|118.42|119.6|118.5|119.42|118.32|231
1648029900000|2022-03-23 10:05:00|119.53|118.43|119.71|118.61|119.74|118.64|119.52|118.42|206
1648030200000|2022-03-23 10:10:00|119.72|118.62|119.77|118.67|119.8|118.7|119.7|118.6|165
1648030500000|2022-03-23 10:15:00|119.76|118.66|119.89|118.79|119.91|118.81|119.64|118.54|239
1648030800000|2022-03-23 10:20:00|119.9|118.8|120.03|118.93|120.04|118.94|119.83|118.73|289
1648031100000|2022-03-23 10:25:00|120.04|118.94|120.15|119.05|120.22|119.12|120.02|118.92|296
1648031400000|2022-03-23 10:30:00|120.14|119.04|120.15|119.05|120.16|119.06|119.99|118.89|276
1648031700000|2022-03-23 10:35:00|120.13|119.03|120.07|118.97|120.15|119.05|120.04|118.94|235
1648032000000|2022-03-23 10:40:00|120.06|118.96|119.94|118.84|120.06|118.96|119.89|118.79|224
1648032300000|2022-03-23 10:45:00|119.93|118.83|119.94|118.84|120.04|118.94|119.88|118.78|243
1648032600000|2022-03-23 10:50:00|119.95|118.85|120.11|119.01|120.14|119.04|119.94|118.84|269
1648032900000|2022-03-23 10:55:00|120.14|119.04|119.94|118.84|120.14|119.04|119.93|118.83|203
1648033200000|2022-03-23 11:00:00|119.95|118.85|120.03|118.93|120.05|118.95|119.9|118.8|246
1648033500000|2022-03-23 11:05:00|120.05|118.95|119.91|118.81|120.05|118.95|119.91|118.81|228
1648033800000|2022-03-23 11:10:00|119.9|118.8|119.72|118.62|120.01|118.91|119.71|118.61|219
1648034100000|2022-03-23 11:15:00|119.74|118.64|119.52|118.42|119.84|118.74|119.51|118.41|303
1648034400000|2022-03-23 11:20:00|119.51|118.41|119.54|118.44|119.64|118.54|119.29|118.19|318
1648034700000|2022-03-23 11:25:00|119.53|118.43|119.6|118.5|119.69|118.59|119.51|118.41|235
1648035000000|2022-03-23 11:30:00|119.59|118.49|119.72|118.62|119.73|118.63|119.59|118.49|204
1648035300000|2022-03-23 11:35:00|119.74|118.64|119.67|118.57|119.83|118.73|119.65|118.55|295
1648035600000|2022-03-23 11:40:00|119.68|118.58|119.52|118.42|119.68|118.58|119.45|118.35|242
1648035900000|2022-03-23 11:45:00|119.51|118.41|119.74|118.64|119.76|118.66|119.51|118.41|198
1648036200000|2022-03-23 11:50:00|119.75|118.65|119.9|118.8|119.91|118.81|119.62|118.52|278
1648036500000|2022-03-23 11:55:00|119.91|118.81|119.95|118.85|119.98|118.88|119.89|118.79|191
1648036800000|2022-03-23 12:00:00|119.96|118.86|120.07|118.97|120.14|119.04|119.86|118.76|282
1648037100000|2022-03-23 12:05:00|120.06|118.96|119.9|118.8|120.16|119.06|119.9|118.8|250
1648037400000|2022-03-23 12:10:00|119.91|118.81|119.93|118.83|120.04|118.94|119.89|118.79|216
1648037700000|2022-03-23 12:15:00|119.92|118.82|119.74|118.64|119.94|118.84|119.72|118.62|230
1648038000000|2022-03-23 12:20:00|119.75|118.65|119.7|118.6|119.78|118.68|119.65|118.55|180
1648038300000|2022-03-23 12:25:00|119.71|118.61|119.86|118.76|119.89|118.79|119.71|118.61|216
1648038600000|2022-03-23 12:30:00|119.87|118.77|120.34|119.24|120.35|119.25|119.86|118.76|302
1648038900000|2022-03-23 12:35:00|120.35|119.25|120.32|119.22|120.47|119.37|120.27|119.17|219
1648039200000|2022-03-23 12:40:00|120.3|119.2|120.47|119.37|120.52|119.42|120.3|119.2|256
1648039500000|2022-03-23 12:45:00|120.48|119.38|120.63|119.53|120.64|119.54|120.41|119.31|361
1648039800000|2022-03-23 12:50:00|120.62|119.52|120.74|119.64|120.74|119.64|120.52|119.42|253
1648040100000|2022-03-23 12:55:00|120.75|119.65|121.05|119.95|121.16|120.06|120.74|119.64|348
1648040400000|2022-03-23 13:00:00|121.04|119.94|121.09|119.99|121.2|120.1|121.02|119.92|285
1648040700000|2022-03-23 13:05:00|121.08|119.98|120.78|119.68|121.14|120.04|120.74|119.64|238
1648041000000|2022-03-23 13:10:00|120.77|119.67|120.52|119.42|120.82|119.72|120.43|119.33|392
1648041300000|2022-03-23 13:15:00|120.53|119.43|120.73|119.63|120.74|119.64|120.51|119.41|268
1648041600000|2022-03-23 13:20:00|120.72|119.62|120.76|119.66|120.88|119.78|120.64|119.54|295
1648041900000|2022-03-23 13:25:00|120.75|119.65|120.67|119.57|120.78|119.68|120.64|119.54|314
1648042200000|2022-03-23 13:30:00|120.68|119.58|120.43|119.33|120.87|119.77|120.32|119.22|451
1648042500000|2022-03-23 13:35:00|120.42|119.32|120.33|119.23|120.61|119.51|120.3|119.2|414
1648042800000|2022-03-23 13:40:00|120.34|119.24|120.35|119.25|120.45|119.35|120.26|119.16|366
1648043100000|2022-03-23 13:45:00|120.36|119.26|120.32|119.22|120.43|119.33|120.12|119.02|401
1648043400000|2022-03-23 13:50:00|120.33|119.23|120.36|119.26|120.37|119.27|120.16|119.06|382
1648043700000|2022-03-23 13:55:00|120.35|119.25|120.54|119.44|120.62|119.52|120.33|119.23|353
1648044000000|2022-03-23 14:00:00|120.57|119.47|120.73|119.63|120.73|119.63|120.43|119.33|445
1648044300000|2022-03-23 14:05:00|120.72|119.62|121.05|119.95|121.29|120.19|120.71|119.61|485
1648044600000|2022-03-23 14:10:00|121.07|119.97|121.44|120.34|121.48|120.38|121.05|119.95|369
1648044900000|2022-03-23 14:15:00|121.42|120.32|121.48|120.38|121.59|120.49|121.33|120.23|400
1648045200000|2022-03-23 14:20:00|121.47|120.37|121.62|120.52|121.66|120.56|121.24|120.14|380
1648045500000|2022-03-23 14:25:00|121.63|120.53|122.06|120.96|122.53|121.43|121.43|120.33|530
1648045800000|2022-03-23 14:30:00|122.07|120.97|122.15|121.05|122.18|121.08|121.71|120.61|420
1648046100000|2022-03-23 14:35:00|122.16|121.06|122.15|121.05|122.32|121.22|121.98|120.88|430
1648046400000|2022-03-23 14:40:00|122.14|121.04|122.04|120.94|122.27|121.17|121.96|120.86|460
1648046700000|2022-03-23 14:45:00|122.03|120.93|122.02|120.92|122.07|120.97|121.88|120.78|356
1648047000000|2022-03-23 14:50:00|122.04|120.94|122.16|121.06|122.25|121.15|121.93|120.83|316
1648047300000|2022-03-23 14:55:00|122.15|121.05|122.47|121.37|122.54|121.44|122.07|120.97|253
1648047600000|2022-03-23 15:00:00|122.46|121.36|122.36|121.26|122.74|121.64|122.27|121.17|457
1648047900000|2022-03-23 15:05:00|122.37|121.27|122.54|121.44|122.65|121.55|122.18|121.08|406
1648048200000|2022-03-23 15:10:00|122.55|121.45|122.7|121.6|123.01|121.91|122.43|121.33|442
1648048500000|2022-03-23 15:15:00|122.68|121.58|122.56|121.46|122.85|121.75|122.45|121.35|431
1648048800000|2022-03-23 15:20:00|122.54|121.44|122.69|121.59|122.77|121.67|122.52|121.42|340
1648049100000|2022-03-23 15:25:00|122.68|121.58|122.68|121.58|122.78|121.68|122.62|121.52|252
1648049400000|2022-03-23 15:30:00|122.71|121.61|122.6|121.5|122.71|121.61|122.5|121.4|348
1648049700000|2022-03-23 15:35:00|122.58|121.48|122.98|121.88|122.99|121.89|122.58|121.48|495
1648050000000|2022-03-23 15:40:00|122.97|121.87|123.03|121.93|123.06|121.96|122.84|121.74|441
1648050300000|2022-03-23 15:45:00|123.04|121.94|122.94|121.84|123.11|122.01|122.93|121.83|412
1648050600000|2022-03-23 15:50:00|122.92|121.82|122.75|121.65|122.99|121.89|122.72|121.62|372
1648050900000|2022-03-23 15:55:00|122.74|121.64|122.74|121.64|122.8|121.7|122.56|121.46|357
1648051200000|2022-03-23 16:00:00|122.73|121.63|122.5|121.4|123.05|121.95|122.5|121.4|435
1648051500000|2022-03-23 16:05:00|122.52|121.42|122.58|121.48|122.77|121.67|122.17|121.07|593
1648051800000|2022-03-23 16:10:00|122.59|121.49|122.19|121.09|122.63|121.53|121.87|120.77|520
1648052100000|2022-03-23 16:15:00|122.22|121.12|122.66|121.56|122.68|121.58|122.15|121.05|448
1648052400000|2022-03-23 16:20:00|122.65|121.55|122.88|121.78|123.06|121.96|122.63|121.53|460
1648052700000|2022-03-23 16:25:00|122.87|121.77|123.11|122.01|123.13|122.03|122.83|121.73|361
1648053000000|2022-03-23 16:30:00|123.1|122|123.04|121.94|123.22|122.12|122.98|121.88|371
1648053300000|2022-03-23 16:35:00|123.01|121.91|123.12|122.02|123.15|122.05|122.76|121.66|448
1648053600000|2022-03-23 16:40:00|123.11|122.01|122.59|121.49|123.12|122.02|122.54|121.44|370
1648053900000|2022-03-23 16:45:00|122.57|121.47|122.53|121.43|122.62|121.52|122.27|121.17|471
1648054200000|2022-03-23 16:50:00|122.52|121.42|122.44|121.34|122.62|121.52|122.41|121.31|401
1648054500000|2022-03-23 16:55:00|122.45|121.35|122.45|121.35|122.5|121.4|122.28|121.18|318
1648054800000|2022-03-23 17:00:00|122.44|121.34|122.07|120.97|122.47|121.37|122.02|120.92|401
1648055100000|2022-03-23 17:05:00|122.06|120.96|122.09|120.99|122.28|121.18|122.03|120.93|367
1648055400000|2022-03-23 17:10:00|122.1|121|122.08|120.98|122.19|121.09|122.04|120.94|335
1648055700000|2022-03-23 17:15:00|122.06|120.96|122.27|121.17|122.3|121.2|121.9|120.8|367
1648056000000|2022-03-23 17:20:00|122.28|121.18|121.9|120.8|122.37|121.27|121.85|120.75|404
1648056300000|2022-03-23 17:25:00|121.86|120.76|121.84|120.74|121.97|120.87|121.71|120.61|353
1648056600000|2022-03-23 17:30:00|121.83|120.73|121.81|120.71|122.01|120.91|121.75|120.65|337
1648056900000|2022-03-23 17:35:00|121.83|120.73|121.71|120.61|121.93|120.83|121.67|120.57|262
1648057200000|2022-03-23 17:40:00|121.7|120.6|121.34|120.24|121.74|120.64|121.3|120.2|376
1648057500000|2022-03-23 17:45:00|121.35|120.25|120.77|119.67|121.55|120.45|120.6|119.5|476
1648057800000|2022-03-23 17:50:00|120.76|119.66|120.69|119.59|120.9|119.8|120.25|119.15|596
1648058100000|2022-03-23 17:55:00|120.68|119.58|121.08|119.98|121.1|120|120.59|119.49|493
1648058400000|2022-03-23 18:00:00|121.07|119.97|121.25|120.15|121.34|120.24|120.63|119.53|419
1648058700000|2022-03-23 18:05:00|121.24|120.14|121.01|119.91|121.27|120.17|120.91|119.81|420
1648059000000|2022-03-23 18:10:00|121.03|119.93|120.92|119.82|121.11|120.01|120.71|119.61|365
1648059300000|2022-03-23 18:15:00|120.91|119.81|121.15|120.05|121.18|120.08|120.82|119.72|391
1648059600000|2022-03-23 18:20:00|121.18|120.08|121.16|120.06|121.24|120.14|121.05|119.95|278
1648059900000|2022-03-23 18:25:00|121.17|120.07|121.17|120.07|121.19|120.09|121.04|119.94|288
1648060200000|2022-03-23 18:30:00|121.18|120.08|121.14|120.04|121.19|120.09|120.94|119.84|323
1648060500000|2022-03-23 18:35:00|121.13|120.03|121.04|119.94|121.18|120.08|120.83|119.73|289
1648060800000|2022-03-23 18:40:00|121.05|119.95|120.87|119.77|121.09|119.99|120.8|119.7|272
1648061100000|2022-03-23 18:45:00|120.89|119.79|120.75|119.65|120.91|119.81|120.7|119.6|286
1648061400000|2022-03-23 18:50:00|120.76|119.66|120.54|119.44|120.83|119.73|120.54|119.44|205
1648061700000|2022-03-23 18:55:00|120.55|119.45|120.23|119.13|120.63|119.53|120.22|119.12|245
1648062000000|2022-03-23 19:00:00|120.24|119.14|120.62|119.52|120.63|119.53|120.15|119.05|401
1648062300000|2022-03-23 19:05:00|120.63|119.53|120.74|119.64|120.8|119.7|120.52|119.42|267
1648062600000|2022-03-23 19:10:00|120.73|119.63|120.78|119.68|120.82|119.72|120.66|119.56|208
1648062900000|2022-03-23 19:15:00|120.77|119.67|121|119.9|121.03|119.93|120.77|119.67|292
1648063200000|2022-03-23 19:20:00|121.01|119.91|121.33|120.23|121.35|120.25|120.93|119.83|283
1648063500000|2022-03-23 19:25:00|121.31|120.21|121.52|120.42|121.58|120.48|121.28|120.18|311
1648063800000|2022-03-23 19:30:00|121.51|120.41|121.61|120.51|121.7|120.6|121.51|120.41|275
1648064100000|2022-03-23 19:35:00|121.6|120.5|121.6|120.5|121.7|120.6|121.54|120.44|179
1648064400000|2022-03-23 19:40:00|121.59|120.49|121.64|120.54|121.65|120.55|121.42|120.32|262
1648064700000|2022-03-23 19:45:00|121.65|120.55|121.66|120.56|121.83|120.73|121.55|120.45|322
1648065000000|2022-03-23 19:50:00|121.65|120.55|121.63|120.53|121.68|120.58|121.43|120.33|240
1648065300000|2022-03-23 19:55:00|121.64|120.54|121.62|120.52|121.71|120.61|121.49|120.39|291
1648065600000|2022-03-23 20:00:00|121.61|120.51|121.84|120.74|121.86|120.76|121.53|120.43|314
1648065900000|2022-03-23 20:05:00|121.85|120.75|122.04|120.94|122.05|120.95|121.82|120.72|332
1648066200000|2022-03-23 20:10:00|122.03|120.93|122.16|121.06|122.19|121.09|121.97|120.87|233
1648066500000|2022-03-23 20:15:00|122.15|121.05|122.14|121.04|122.19|121.09|122.08|120.98|239
1648066800000|2022-03-23 20:20:00|122.13|121.03|122.22|121.12|122.29|121.19|122.13|121.03|220
1648067100000|2022-03-23 20:25:00|122.21|121.11|122.2|121.1|122.26|121.16|122.09|120.99|273
1648067400000|2022-03-23 20:30:00|122.23|121.13|122.32|121.22|122.33|121.23|122.05|120.95|261
1648067700000|2022-03-23 20:35:00|122.33|121.23|122.42|121.32|122.42|121.32|122.32|121.22|183
1648068000000|2022-03-23 20:40:00|122.43|121.33|122.61|121.51|122.62|121.52|122.4|121.3|196
1648068300000|2022-03-23 20:45:00|122.62|121.52|122.54|121.44|122.62|121.52|122.52|121.42|246
1648068600000|2022-03-23 20:50:00|122.55|121.45|122.34|121.24|122.55|121.45|122.27|121.17|333
1648068900000|2022-03-23 20:55:00|122.33|121.23|122.36|121.26|122.42|121.32|122.25|121.15|203
1648069200000|2022-03-23 21:00:00|122.37|121.27|122.36|121.26|122.37|121.27|122.32|121.22|83
1648069500000|2022-03-23 21:05:00|122.37|121.27|122.26|121.16|122.44|121.34|122.25|121.15|146
1648069800000|2022-03-23 21:10:00|122.27|121.17|122.07|120.97|122.27|121.17|122.07|120.97|176
1648070100000|2022-03-23 21:15:00|122.08|120.98|121.97|120.87|122.1|121|121.84|120.74|254
1648070400000|2022-03-23 21:20:00|121.98|120.88|121.95|120.85|122.11|121.01|121.94|120.84|183
1648070700000|2022-03-23 21:25:00|121.97|120.87|121.99|120.89|121.99|120.89|121.82|120.72|206
1648071000000|2022-03-23 21:30:00|121.96|120.86|122.05|120.95|122.12|121.02|121.94|120.84|240
1648071300000|2022-03-23 21:35:00|122.06|120.96|121.97|120.87|122.13|121.03|121.97|120.87|234
1648071600000|2022-03-23 21:40:00|121.98|120.88|122.13|121.03|122.13|121.03|121.96|120.86|224
1648071900000|2022-03-23 21:45:00|122.09|120.99|122.26|121.16|122.3|121.2|122.08|120.98|274
1648072200000|2022-03-23 21:50:00|122.27|121.17|122.15|121.05|122.34|121.24|122.15|121.05|230
1648072500000|2022-03-23 21:55:00|122.16|121.06|122.06|120.96|122.27|121.17|122.04|120.94|244
1648072800000|2022-03-23 22:00:00|122.05|120.95|121.97|120.87|122.12|121.02|121.96|120.86|202
1648073100000|2022-03-23 22:05:00|121.98|120.88|121.96|120.86|122.03|120.93|121.94|120.84|163
1648073400000|2022-03-23 22:10:00|121.97|120.87|122.12|121.02|122.15|121.05|121.95|120.85|175
1648073700000|2022-03-23 22:15:00|122.11|121.01|122.46|121.36|122.47|121.37|122.11|121.01|251
1648074000000|2022-03-23 22:20:00|122.45|121.35|122.43|121.33|122.49|121.39|122.4|121.3|303
1648074300000|2022-03-23 22:25:00|122.44|121.34|122.56|121.46|122.58|121.48|122.43|121.33|200
1648074600000|2022-03-23 22:30:00|122.55|121.45|122.47|121.37|122.57|121.47|122.46|121.36|253
1648074900000|2022-03-23 22:35:00|122.48|121.38|122.45|121.35|122.5|121.4|122.43|121.33|332
1648075200000|2022-03-23 22:40:00|122.46|121.36|122.25|121.15|122.48|121.38|122.25|121.15|332
1648075500000|2022-03-23 22:45:00|122.26|121.16|122.53|121.43|122.54|121.44|122.24|121.14|300
1648075800000|2022-03-23 22:50:00|122.52|121.42|122.49|121.39|122.54|121.44|122.42|121.32|252
1648076100000|2022-03-23 22:55:00|122.48|121.38|122.34|121.24|122.49|121.39|122.32|121.22|272
1648076400000|2022-03-23 23:00:00|122.33|121.23|122.38|121.28|122.45|121.35|122.31|121.21|229
1648076700000|2022-03-23 23:05:00|122.37|121.27|122.26|121.16|122.46|121.36|122.23|121.13|235
1648077000000|2022-03-23 23:10:00|122.27|121.17|122.23|121.13|122.32|121.22|122.21|121.11|280
1648077300000|2022-03-23 23:15:00|122.22|121.12|122.13|121.03|122.23|121.13|122.1|121|224
1648077600000|2022-03-23 23:20:00|122.14|121.04|122.5|121.4|122.56|121.46|122.11|121.01|291
1648077900000|2022-03-23 23:25:00|122.51|121.41|122.74|121.64|122.74|121.64|122.5|121.4|350
1648078200000|2022-03-23 23:30:00|122.72|121.62|122.64|121.54|122.76|121.66|122.49|121.39|301
1648078500000|2022-03-23 23:35:00|122.63|121.53|122.54|121.44|122.64|121.54|122.52|121.42|270
1648078800000|2022-03-23 23:40:00|122.55|121.45|122.87|121.77|122.91|121.81|122.46|121.36|332
1648079100000|2022-03-23 23:45:00|122.88|121.78|123.06|121.96|123.18|122.08|122.84|121.74|415
1648079400000|2022-03-23 23:50:00|123.07|121.97|123.07|121.97|123.18|122.08|123.02|121.92|380
1648079700000|2022-03-23 23:55:00|123.06|121.96|123.05|121.95|123.17|122.07|122.94|121.84|392
1648080000000|2022-03-24 00:00:00|123.06|121.96|123.05|121.95|123.33|122.23|122.93|121.83|371
1648080300000|2022-03-24 00:05:00|123.06|121.96|122.77|121.67|123.08|121.98|122.7|121.6|399
1648080600000|2022-03-24 00:10:00|122.78|121.68|123.46|122.36|123.6|122.5|122.6|121.5|562
1648080900000|2022-03-24 00:15:00|123.45|122.35|123.42|122.32|123.68|122.58|123.12|122.02|537
1648081200000|2022-03-24 00:20:00|123.4|122.3|123.23|122.13|123.54|122.44|123.22|122.12|425
1648081500000|2022-03-24 00:25:00|123.22|122.12|122.96|121.86|123.35|122.25|122.93|121.83|400
1648081800000|2022-03-24 00:30:00|122.95|121.85|122.46|121.36|122.95|121.85|122.09|120.99|560
1648082100000|2022-03-24 00:35:00|122.45|121.35|122.38|121.28|122.94|121.84|122.07|120.97|542
1648082400000|2022-03-24 00:40:00|122.41|121.31|122.94|121.84|123.09|121.99|122.36|121.26|578
1648082700000|2022-03-24 00:45:00|122.95|121.85|123.42|122.32|123.43|122.33|122.68|121.58|477
1648083000000|2022-03-24 00:50:00|123.41|122.31|123.35|122.25|123.58|122.48|123.25|122.15|396
1648083300000|2022-03-24 00:55:00|123.33|122.23|123.57|122.47|123.79|122.69|123.25|122.15|474
1648083600000|2022-03-24 01:00:00|123.56|122.46|123.12|122.02|123.73|122.63|123.12|122.02|478
1648083900000|2022-03-24 01:05:00|123.11|122.01|123.32|122.22|123.36|122.26|122.83|121.73|444
1648084200000|2022-03-24 01:10:00|123.33|122.23|123.38|122.28|123.54|122.44|123.14|122.04|518
1648084500000|2022-03-24 01:15:00|123.37|122.27|123.35|122.25|123.6|122.5|123.33|122.23|352
1648084800000|2022-03-24 01:20:00|123.36|122.26|122.68|121.58|123.36|122.26|122.66|121.56|501
1648085100000|2022-03-24 01:25:00|122.67|121.57|122.24|121.14|122.79|121.69|122.22|121.12|435
1648085400000|2022-03-24 01:30:00|122.26|121.16|122.46|121.36|122.52|121.42|122.25|121.15|359
1648085700000|2022-03-24 01:35:00|122.45|121.35|121.97|120.87|122.46|121.36|121.4|120.3|539
1648086000000|2022-03-24 01:40:00|121.95|120.85|121.96|120.86|122.05|120.95|121.66|120.56|414
1648086300000|2022-03-24 01:45:00|121.95|120.85|121.57|120.47|122.04|120.94|121.53|120.43|308
1648086600000|2022-03-24 01:50:00|121.56|120.46|121.74|120.64|121.91|120.81|121.54|120.44|391
1648086900000|2022-03-24 01:55:00|121.72|120.62|121.91|120.81|122.04|120.94|121.71|120.61|342
1648087200000|2022-03-24 02:00:00|121.9|120.8|121.9|120.8|121.91|120.81|121.68|120.58|260
1648087500000|2022-03-24 02:05:00|121.91|120.81|121.9|120.8|122.12|121.02|121.85|120.75|354
1648087800000|2022-03-24 02:10:00|121.91|120.81|121.71|120.61|122.01|120.91|121.69|120.59|164
1648088100000|2022-03-24 02:15:00|121.72|120.62|121.78|120.68|121.82|120.72|121.61|120.51|347
1648088400000|2022-03-24 02:20:00|121.79|120.69|121.79|120.69|121.85|120.75|121.6|120.5|353
1648088700000|2022-03-24 02:25:00|121.78|120.68|121.99|120.89|122.01|120.91|121.78|120.68|226
1648089000000|2022-03-24 02:30:00|121.98|120.88|122.04|120.94|122.1|121|121.94|120.84|287
1648089300000|2022-03-24 02:35:00|122.02|120.92|122.22|121.12|122.23|121.13|122.02|120.92|222
1648089600000|2022-03-24 02:40:00|122.21|121.11|122.24|121.14|122.25|121.15|122.14|121.04|264
1648089900000|2022-03-24 02:45:00|122.23|121.13|122.19|121.09|122.24|121.14|122.04|120.94|307
1648090200000|2022-03-24 02:50:00|122.2|121.1|122.46|121.36|122.5|121.4|122.13|121.03|355
1648090500000|2022-03-24 02:55:00|122.45|121.35|122.56|121.46|122.66|121.56|122.41|121.31|332
1648090800000|2022-03-24 03:00:00|122.57|121.47|122.63|121.53|122.67|121.57|122.53|121.43|331
1648091100000|2022-03-24 03:05:00|122.64|121.54|122.33|121.23|122.66|121.56|122.32|121.22|330
1648091400000|2022-03-24 03:10:00|122.32|121.22|122.24|121.14|122.41|121.31|122.22|121.12|241
1648091700000|2022-03-24 03:15:00|122.26|121.16|122.21|121.11|122.35|121.25|122.14|121.04|271
1648092000000|2022-03-24 03:20:00|122.22|121.12|122.23|121.13|122.41|121.31|122.19|121.09|225
1648092300000|2022-03-24 03:25:00|122.24|121.14|122.3|121.2|122.38|121.28|122.12|121.02|227
1648092600000|2022-03-24 03:30:00|122.31|121.21|122.03|120.93|122.31|121.21|122.02|120.92|262
1648092900000|2022-03-24 03:35:00|122.05|120.95|121.84|120.74|122.09|120.99|121.84|120.74|219
1648093200000|2022-03-24 03:40:00|121.81|120.71|121.54|120.44|121.85|120.75|121.49|120.39|326
1648093500000|2022-03-24 03:45:00|121.53|120.43|121.44|120.34|121.64|120.54|121.4|120.3|214
1648093800000|2022-03-24 03:50:00|121.45|120.35|121.38|120.28|121.53|120.43|121.36|120.26|275
1648094100000|2022-03-24 03:55:00|121.37|120.27|121.26|120.16|121.41|120.31|121.08|119.98|366
1648094400000|2022-03-24 04:00:00|121.28|120.18|121.5|120.4|121.54|120.44|121.24|120.14|260
1648094700000|2022-03-24 04:05:00|121.51|120.41|121.6|120.5|121.6|120.5|121.45|120.35|268
1648095000000|2022-03-24 04:10:00|121.54|120.44|121.53|120.43|121.65|120.55|121.41|120.31|181
1648095300000|2022-03-24 04:15:00|121.55|120.45|121.52|120.42|121.55|120.45|121.4|120.3|235
1648095600000|2022-03-24 04:20:00|121.53|120.43|121.68|120.58|121.7|120.6|121.49|120.39|256
1648095900000|2022-03-24 04:25:00|121.67|120.57|121.76|120.66|121.8|120.7|121.64|120.54|233
1648096200000|2022-03-24 04:30:00|121.79|120.69|121.86|120.76|121.89|120.79|121.74|120.64|231
1648096500000|2022-03-24 04:35:00|121.85|120.75|121.89|120.79|121.98|120.88|121.8|120.7|308
1648096800000|2022-03-24 04:40:00|121.88|120.78|121.95|120.85|122.05|120.95|121.8|120.7|255
1648097100000|2022-03-24 04:45:00|121.99|120.89|122.21|121.11|122.23|121.13|121.96|120.86|228
1648097400000|2022-03-24 04:50:00|122.23|121.13|122.63|121.53|122.65|121.55|122.19|121.09|451
1648097700000|2022-03-24 04:55:00|122.61|121.51|122.23|121.13|122.63|121.53|122.2|121.1|246
1648098000000|2022-03-24 05:00:00|122.24|121.14|122.18|121.08|122.26|121.16|122.04|120.94|287
1648098300000|2022-03-24 05:05:00|122.19|121.09|122.09|120.99|122.28|121.18|122|120.9|291
1648098600000|2022-03-24 05:10:00|122.11|121.01|122.04|120.94|122.11|121.01|121.95|120.85|189
1648098900000|2022-03-24 05:15:00|122.05|120.95|121.9|120.8|122.05|120.95|121.89|120.79|207
1648099200000|2022-03-24 05:20:00|121.91|120.81|121.83|120.73|121.94|120.84|121.81|120.71|278
1648099500000|2022-03-24 05:25:00|121.82|120.72|121.84|120.74|121.92|120.82|121.72|120.62|261
1648099800000|2022-03-24 05:30:00|121.83|120.73|122.03|120.93|122.05|120.95|121.8|120.7|225
1648100100000|2022-03-24 05:35:00|122.02|120.92|122.22|121.12|122.26|121.16|122|120.9|323
1648100400000|2022-03-24 05:40:00|122.23|121.13|122.4|121.3|122.5|121.4|122.13|121.03|364
1648100700000|2022-03-24 05:45:00|122.41|121.31|122.64|121.54|122.69|121.59|122.39|121.29|386
1648101000000|2022-03-24 05:50:00|122.63|121.53|122.72|121.62|122.77|121.67|122.54|121.44|354
1648101300000|2022-03-24 05:55:00|122.74|121.64|122.87|121.77|122.87|121.77|122.65|121.55|352
1648101600000|2022-03-24 06:00:00|122.86|121.76|122.84|121.74|122.93|121.83|122.63|121.53|361
1648101900000|2022-03-24 06:05:00|122.85|121.75|122.97|121.87|123.02|121.92|122.83|121.73|243
1648102200000|2022-03-24 06:10:00|122.98|121.88|123.06|121.96|123.08|121.98|122.85|121.75|276
1648102500000|2022-03-24 06:15:00|123.05|121.95|123.16|122.06|123.22|122.12|122.96|121.86|366
1648102800000|2022-03-24 06:20:00|123.14|122.04|122.99|121.89|123.17|122.07|122.72|121.62|377
1648103100000|2022-03-24 06:25:00|123|121.9|123.3|122.2|123.67|122.57|122.84|121.74|496
1648103400000|2022-03-24 06:30:00|123.32|122.22|122.88|121.78|123.46|122.36|122.75|121.65|542
1648103700000|2022-03-24 06:35:00|122.84|121.74|123.13|122.03|123.29|122.19|122.7|121.6|444
1648104000000|2022-03-24 06:40:00|123.14|122.04|123.19|122.09|123.21|122.11|123.05|121.95|260
1648104300000|2022-03-24 06:45:00|123.18|122.08|123.1|122|123.29|122.19|122.83|121.73|446
1648104600000|2022-03-24 06:50:00|123.09|121.99|123.25|122.15|123.26|122.16|123.09|121.99|204
1648104900000|2022-03-24 06:55:00|123.24|122.14|123.14|122.04|123.26|122.16|123.05|121.95|260
1648105200000|2022-03-24 07:00:00|123.17|122.07|123.12|122.02|123.2|122.1|123.04|121.94|324
1648105500000|2022-03-24 07:05:00|123.13|122.03|122.99|121.89|123.13|122.03|122.93|121.83|245
1648105800000|2022-03-24 07:10:00|122.95|121.85|122.76|121.66|123.06|121.96|122.65|121.55|422
1648106100000|2022-03-24 07:15:00|122.74|121.64|122.64|121.54|122.85|121.75|122.48|121.38|475
1648106400000|2022-03-24 07:20:00|122.63|121.53|122.71|121.61|122.75|121.65|122.59|121.49|275
1648106700000|2022-03-24 07:25:00|122.7|121.6|122.81|121.71|122.83|121.73|122.63|121.53|281
1648107000000|2022-03-24 07:30:00|122.8|121.7|122.75|121.65|122.98|121.88|122.74|121.64|372
1648107300000|2022-03-24 07:35:00|122.76|121.66|122.96|121.86|122.99|121.89|122.73|121.63|305
1648107600000|2022-03-24 07:40:00|122.97|121.87|123.13|122.03|123.19|122.09|122.95|121.85|303
1648107900000|2022-03-24 07:45:00|123.14|122.04|123.07|121.97|123.14|122.04|122.95|121.85|284
1648108200000|2022-03-24 07:50:00|123.06|121.96|123.11|122.01|123.18|122.08|123.03|121.93|241
1648108500000|2022-03-24 07:55:00|123.12|122.02|123.14|122.04|123.15|122.05|123.01|121.91|265
1648108800000|2022-03-24 08:00:00|123.15|122.05|122.98|121.88|123.24|122.14|122.9|121.8|374
1648109100000|2022-03-24 08:05:00|122.99|121.89|123.07|121.97|123.16|122.06|122.89|121.79|349
1648109400000|2022-03-24 08:10:00|123.03|121.93|123.05|121.95|123.21|122.11|122.92|121.82|359
1648109700000|2022-03-24 08:15:00|123.07|121.97|122.79|121.69|123.1|122|122.72|121.62|304
1648110000000|2022-03-24 08:20:00|122.81|121.71|122.93|121.83|122.94|121.84|122.73|121.63|267
1648110300000|2022-03-24 08:25:00|122.95|121.85|123.01|121.91|123.06|121.96|122.91|121.81|259
1648110600000|2022-03-24 08:30:00|123|121.9|123.13|122.03|123.18|122.08|123|121.9|228
1648110900000|2022-03-24 08:35:00|123.1|122|123.3|122.2|123.35|122.25|123.1|122|241
1648111200000|2022-03-24 08:40:00|123.31|122.21|123.18|122.08|123.33|122.23|123.1|122|296
1648111500000|2022-03-24 08:45:00|123.16|122.06|123.27|122.17|123.3|122.2|123.14|122.04|315
1648111800000|2022-03-24 08:50:00|123.28|122.18|123.55|122.45|123.57|122.47|123.27|122.17|322
1648112100000|2022-03-24 08:55:00|123.54|122.44|123.55|122.45|123.63|122.53|123.44|122.34|305
1648112400000|2022-03-24 09:00:00|123.56|122.46|123.53|122.43|123.63|122.53|123.43|122.33|295
1648112700000|2022-03-24 09:05:00|123.52|122.42|123.4|122.3|123.54|122.44|123.32|122.22|282
1648113000000|2022-03-24 09:10:00|123.39|122.29|123.43|122.33|123.47|122.37|123.32|122.22|187
1648113300000|2022-03-24 09:15:00|123.42|122.32|123.41|122.31|123.43|122.33|123.35|122.25|192
1648113600000|2022-03-24 09:20:00|123.42|122.32|123.59|122.49|123.61|122.51|123.41|122.31|286
1648113900000|2022-03-24 09:25:00|123.61|122.51|123.55|122.45|123.63|122.53|123.52|122.42|279
1648114200000|2022-03-24 09:30:00|123.54|122.44|123.44|122.34|123.55|122.45|123.34|122.24|195
1648114500000|2022-03-24 09:35:00|123.45|122.35|123.76|122.66|124|122.9|123.26|122.16|639
1648114800000|2022-03-24 09:40:00|123.77|122.67|123.36|122.26|123.77|122.67|122.83|121.73|617
1648115100000|2022-03-24 09:45:00|123.35|122.25|122.96|121.86|123.36|122.26|122.93|121.83|414
1648115400000|2022-03-24 09:50:00|122.97|121.87|122.96|121.86|123.05|121.95|122.72|121.62|444
1648115700000|2022-03-24 09:55:00|122.95|121.85|123.06|121.96|123.35|122.25|122.93|121.83|369
1648116000000|2022-03-24 10:00:00|123.05|121.95|122.79|121.69|123.08|121.98|122.76|121.66|372
1648116300000|2022-03-24 10:05:00|122.77|121.67|122.98|121.88|123.08|121.98|122.73|121.63|280
1648116600000|2022-03-24 10:10:00|122.97|121.87|122.84|121.74|123.07|121.97|122.84|121.74|249
1648116900000|2022-03-24 10:15:00|122.85|121.75|122.86|121.76|122.88|121.78|122.77|121.67|253
1648117200000|2022-03-24 10:20:00|122.85|121.75|122.96|121.86|122.97|121.87|122.83|121.73|253
1648117500000|2022-03-24 10:25:00|122.95|121.85|122.96|121.86|123.1|122|122.95|121.85|214
1648117800000|2022-03-24 10:30:00|122.95|121.85|123.04|121.94|123.07|121.97|122.86|121.76|248
1648118100000|2022-03-24 10:35:00|123.05|121.95|123.21|122.11|123.28|122.18|123.02|121.92|127
1648118400000|2022-03-24 10:40:00|123.22|122.12|123.34|122.24|123.4|122.3|123.21|122.11|174
1648118700000|2022-03-24 10:45:00|123.35|122.25|123.37|122.27|123.46|122.36|123.3|122.2|370
1648119000000|2022-03-24 10:50:00|123.34|122.24|123.25|122.15|123.39|122.29|123.17|122.07|281
1648119300000|2022-03-24 10:55:00|123.22|122.12|123.15|122.05|123.27|122.17|123.12|122.02|336
1648119600000|2022-03-24 11:00:00|123.14|122.04|123.14|122.04|123.35|122.25|123.11|122.01|236
1648119900000|2022-03-24 11:05:00|123.17|122.07|123.05|121.95|123.18|122.08|122.91|121.81|303
1648120200000|2022-03-24 11:10:00|123.04|121.94|123.07|121.97|123.16|122.06|122.96|121.86|254
1648120500000|2022-03-24 11:15:00|123.06|121.96|123.14|122.04|123.17|122.07|123.05|121.95|240
1648120800000|2022-03-24 11:20:00|123.13|122.03|123.15|122.05|123.25|122.15|123.04|121.94|267
1648121100000|2022-03-24 11:25:00|123.17|122.07|123.12|122.02|123.22|122.12|123.05|121.95|214
1648121400000|2022-03-24 11:30:00|123.13|122.03|123.06|121.96|123.26|122.16|123.03|121.93|274
1648121700000|2022-03-24 11:35:00|123.07|121.97|122.94|121.84|123.13|122.03|122.84|121.74|314
1648122000000|2022-03-24 11:40:00|122.95|121.85|122.45|121.35|122.95|121.85|122.34|121.24|447
1648122300000|2022-03-24 11:45:00|122.46|121.36|122.62|121.52|122.67|121.57|122.38|121.28|288
1648122600000|2022-03-24 11:50:00|122.63|121.53|122.47|121.37|122.74|121.64|122.43|121.33|357
1648122900000|2022-03-24 11:55:00|122.46|121.36|122.67|121.57|122.68|121.58|122.43|121.33|318
1648123200000|2022-03-24 12:00:00|122.66|121.56|122.8|121.7|122.85|121.75|122.58|121.48|355
1648123500000|2022-03-24 12:05:00|122.81|121.71|122.99|121.89|123.06|121.96|122.8|121.7|220
1648123800000|2022-03-24 12:10:00|123|121.9|122.62|121.52|123.01|121.91|122.55|121.45|338
1648124100000|2022-03-24 12:15:00|122.61|121.51|122.64|121.54|122.79|121.69|122.56|121.46|358
1648124400000|2022-03-24 12:20:00|122.63|121.53|122.54|121.44|122.72|121.62|122.52|121.42|240
1648124700000|2022-03-24 12:25:00|122.55|121.45|122.51|121.41|122.66|121.56|122.46|121.36|237
1648125000000|2022-03-24 12:30:00|122.5|121.4|122.56|121.46|122.61|121.51|122.43|121.33|297
1648125300000|2022-03-24 12:35:00|122.53|121.43|121.87|120.77|122.57|121.47|121.85|120.75|359
1648125600000|2022-03-24 12:40:00|121.88|120.78|121.9|120.8|121.98|120.88|121.77|120.67|359
1648125900000|2022-03-24 12:45:00|121.89|120.79|121.58|120.48|121.9|120.8|121.46|120.36|468
1648126200000|2022-03-24 12:50:00|121.59|120.49|121.57|120.47|121.81|120.71|121.52|120.42|414
1648126500000|2022-03-24 12:55:00|121.58|120.48|121.75|120.65|121.79|120.69|121.57|120.47|414
1648126800000|2022-03-24 13:00:00|121.72|120.62|121.9|120.8|121.94|120.84|121.63|120.53|400
1648127100000|2022-03-24 13:05:00|121.91|120.81|122.09|120.99|122.12|121.02|121.9|120.8|289
1648127400000|2022-03-24 13:10:00|122.08|120.98|121.85|120.75|122.13|121.03|121.81|120.71|285
1648127700000|2022-03-24 13:15:00|121.84|120.74|121.8|120.7|122.08|120.98|121.76|120.66|360
1648128000000|2022-03-24 13:20:00|121.79|120.69|121.68|120.58|121.89|120.79|121.66|120.56|291
1648128300000|2022-03-24 13:25:00|121.67|120.57|121.47|120.37|121.71|120.61|121.47|120.37|339
1648128600000|2022-03-24 13:30:00|121.48|120.38|121.27|120.17|121.86|120.76|120.66|119.56|647
1648128900000|2022-03-24 13:35:00|121.24|120.14|121.54|120.44|121.61|120.51|121.22|120.12|557
1648129200000|2022-03-24 13:40:00|121.55|120.45|121.85|120.75|121.97|120.87|121.55|120.45|498
1648129500000|2022-03-24 13:45:00|121.86|120.76|121.67|120.57|121.96|120.86|121.64|120.54|470
1648129800000|2022-03-24 13:50:00|121.66|120.56|121.81|120.71|121.85|120.75|121.45|120.35|400
1648130100000|2022-03-24 13:55:00|121.82|120.72|122.04|120.94|122.24|121.14|121.81|120.71|388
1648130400000|2022-03-24 14:00:00|122.05|120.95|122.31|121.21|122.33|121.23|122.04|120.94|423
1648130700000|2022-03-24 14:05:00|122.3|121.2|122.33|121.23|122.42|121.32|122.14|121.04|405
1648131000000|2022-03-24 14:10:00|122.34|121.24|122.18|121.08|122.35|121.25|122.13|121.03|313
1648131300000|2022-03-24 14:15:00|122.17|121.07|121.54|120.44|122.17|121.07|121.32|120.22|414
1648131600000|2022-03-24 14:20:00|121.55|120.45|121.43|120.33|121.57|120.47|121.34|120.24|343
1648131900000|2022-03-24 14:25:00|121.42|120.32|121.35|120.25|121.54|120.44|121.27|120.17|322
1648132200000|2022-03-24 14:30:00|121.37|120.27|121.62|120.52|121.71|120.61|121.14|120.04|442
1648132500000|2022-03-24 14:35:00|121.63|120.53|121.74|120.64|121.77|120.67|121.57|120.47|309
1648132800000|2022-03-24 14:40:00|121.75|120.65|121.77|120.67|121.8|120.7|121.54|120.44|305
1648133100000|2022-03-24 14:45:00|121.76|120.66|122.99|121.89|123.43|122.33|121.75|120.65|634
1648133400000|2022-03-24 14:50:00|122.98|121.88|122.92|121.82|122.98|121.88|122.63|121.53|574
1648133700000|2022-03-24 14:55:00|122.9|121.8|123.1|122|123.11|122.01|122.63|121.53|538
1648134000000|2022-03-24 15:00:00|123.09|121.99|123.71|122.61|123.78|122.68|122.76|121.66|678
1648134300000|2022-03-24 15:05:00|123.72|122.62|123.17|122.07|123.79|122.69|123.06|121.96|569
1648134600000|2022-03-24 15:10:00|123.18|122.08|123.58|122.48|123.62|122.52|123.09|121.99|488
1648134900000|2022-03-24 15:15:00|123.57|122.47|123.76|122.66|123.83|122.73|123.44|122.34|619
1648135200000|2022-03-24 15:20:00|123.77|122.67|124.08|122.98|124.1|123|123.44|122.34|505
1648135500000|2022-03-24 15:25:00|124.09|122.99|124.18|123.08|124.5|123.4|123.94|122.84|541
1648135800000|2022-03-24 15:30:00|124.2|123.1|124.28|123.18|124.38|123.28|123.76|122.66|506
1648136100000|2022-03-24 15:35:00|124.29|123.19|124.84|123.74|124.91|123.81|124.19|123.09|574
1648136400000|2022-03-24 15:40:00|124.82|123.72|125.14|124.04|125.39|124.29|124.59|123.49|611
1648136700000|2022-03-24 15:45:00|125.15|124.05|124.6|123.5|125.22|124.12|124.54|123.44|628
1648137000000|2022-03-24 15:50:00|124.58|123.48|125.03|123.93|125.05|123.95|124.5|123.4|459
1648137300000|2022-03-24 15:55:00|125.02|123.92|125.18|124.08|125.24|124.14|124.93|123.83|459
1648137600000|2022-03-24 16:00:00|125.19|124.09|124.9|123.8|125.46|124.36|124.88|123.78|576
1648137900000|2022-03-24 16:05:00|124.89|123.79|125.18|124.08|125.27|124.17|124.89|123.79|427
1648138200000|2022-03-24 16:10:00|125.16|124.06|125.54|124.44|125.56|124.46|124.95|123.85|410
1648138500000|2022-03-24 16:15:00|125.55|124.45|125.91|124.81|126.5|125.4|125.5|124.4|535
1648138800000|2022-03-24 16:20:00|125.9|124.8|125.74|124.64|126.03|124.93|125.74|124.64|402
1648139100000|2022-03-24 16:25:00|125.75|124.65|126.02|124.92|126.19|125.09|125.53|124.43|458
1648139400000|2022-03-24 16:30:00|126.01|124.91|125.66|124.56|126.06|124.96|125.65|124.55|376
1648139700000|2022-03-24 16:35:00|125.67|124.57|125.7|124.6|125.97|124.87|125.65|124.55|417
1648140000000|2022-03-24 16:40:00|125.69|124.59|125.82|124.72|125.91|124.81|125.68|124.58|305
1648140300000|2022-03-24 16:45:00|125.81|124.71|126.18|125.08|126.31|125.21|125.76|124.66|322
1648140600000|2022-03-24 16:50:00|126.19|125.09|126.19|125.09|126.29|125.19|126.15|125.05|261
1648140900000|2022-03-24 16:55:00|126.17|125.07|126.21|125.11|126.4|125.3|126.15|125.05|249
1648141200000|2022-03-24 17:00:00|126.22|125.12|126.14|125.04|126.35|125.25|126.12|125.02|413
1648141500000|2022-03-24 17:05:00|126.15|125.05|126.37|125.27|126.52|125.42|126.15|125.05|411
1648141800000|2022-03-24 17:10:00|126.41|125.31|126.38|125.28|126.55|125.45|126.31|125.21|382
1648142100000|2022-03-24 17:15:00|126.37|125.27|126.68|125.58|126.71|125.61|126.36|125.26|427
1648142400000|2022-03-24 17:20:00|126.67|125.57|126.26|125.16|126.82|125.72|126.25|125.15|441
1648142700000|2022-03-24 17:25:00|126.27|125.17|126.21|125.11|126.44|125.34|126.2|125.1|305
1648143000000|2022-03-24 17:30:00|126.2|125.1|125.4|124.3|126.25|125.15|125.38|124.28|463
1648143300000|2022-03-24 17:35:00|125.39|124.29|125.5|124.4|125.69|124.59|125.36|124.26|290
1648143600000|2022-03-24 17:40:00|125.49|124.39|125.7|124.6|125.89|124.79|125.49|124.39|375
1648143900000|2022-03-24 17:45:00|125.69|124.59|125.47|124.37|125.76|124.66|125.43|124.33|297
1648144200000|2022-03-24 17:50:00|125.44|124.34|125.52|124.42|125.65|124.55|125.43|124.33|346
1648144500000|2022-03-24 17:55:00|125.51|124.41|125.05|123.95|125.65|124.55|124.97|123.87|341
1648144800000|2022-03-24 18:00:00|125.04|123.94|125.4|124.3|125.42|124.32|125.03|123.93|347
1648145100000|2022-03-24 18:05:00|125.38|124.28|125.32|124.22|125.47|124.37|125.32|124.22|357
1648145400000|2022-03-24 18:10:00|125.34|124.24|125.36|124.26|125.45|124.35|125.24|124.14|274
1648145700000|2022-03-24 18:15:00|125.35|124.25|125.33|124.23|125.46|124.36|125.23|124.13|344
1648146000000|2022-03-24 18:20:00|125.35|124.25|125.43|124.33|125.53|124.43|125.32|124.22|303
1648146300000|2022-03-24 18:25:00|125.42|124.32|125.55|124.45|125.71|124.61|125.42|124.32|382
1648146600000|2022-03-24 18:30:00|125.56|124.46|125.24|124.14|125.64|124.54|125.24|124.14|301
1648146900000|2022-03-24 18:35:00|125.23|124.13|125.31|124.21|125.38|124.28|125.21|124.11|304
1648147200000|2022-03-24 18:40:00|125.32|124.22|125.3|124.2|125.33|124.23|125.2|124.1|203
1648147500000|2022-03-24 18:45:00|125.31|124.21|125.45|124.35|125.48|124.38|125.21|124.11|279
1648147800000|2022-03-24 18:50:00|125.44|124.34|125.45|124.35|125.55|124.45|125.36|124.26|305
1648148100000|2022-03-24 18:55:00|125.46|124.36|125.53|124.43|125.55|124.45|125.42|124.32|240
1648148400000|2022-03-24 19:00:00|125.52|124.42|125.43|124.33|125.53|124.43|125.27|124.17|258
1648148700000|2022-03-24 19:05:00|125.44|124.34|125.63|124.53|125.65|124.55|125.42|124.32|264
1648149000000|2022-03-24 19:10:00|125.62|124.52|125.55|124.45|125.64|124.54|125.46|124.36|266
1648149300000|2022-03-24 19:15:00|125.54|124.44|125.73|124.63|125.73|124.63|125.45|124.35|314
1648149600000|2022-03-24 19:20:00|125.72|124.62|125.74|124.64|125.81|124.71|125.63|124.53|237
1648149900000|2022-03-24 19:25:00|125.76|124.66|125.75|124.65|125.77|124.67|125.71|124.61|149
1648150200000|2022-03-24 19:30:00|125.76|124.66|125.83|124.73|125.84|124.74|125.66|124.56|259
1648150500000|2022-03-24 19:35:00|125.84|124.74|126.37|125.27|126.73|125.63|125.72|124.62|270
1648150800000|2022-03-24 19:40:00|126.39|125.29|126.36|125.26|126.47|125.37|126.06|124.96|438
1648151100000|2022-03-24 19:45:00|126.35|125.25|126.33|125.23|126.39|125.29|126.2|125.1|270
1648151400000|2022-03-24 19:50:00|126.34|125.24|126.31|125.21|126.44|125.34|126.24|125.14|331
1648151700000|2022-03-24 19:55:00|126.32|125.22|126.3|125.2|126.37|125.27|126.23|125.13|237
1648152000000|2022-03-24 20:00:00|126.31|125.21|126.28|125.18|126.38|125.28|126.15|125.05|283
1648152300000|2022-03-24 20:05:00|126.29|125.19|126.18|125.08|126.38|125.28|126.18|125.08|279
1648152600000|2022-03-24 20:10:00|126.17|125.07|126.23|125.13|126.28|125.18|126.13|125.03|296
1648152900000|2022-03-24 20:15:00|126.22|125.12|126.52|125.42|126.57|125.47|126.22|125.12|208
1648153200000|2022-03-24 20:20:00|126.53|125.43|126.51|125.41|126.57|125.47|126.51|125.41|252
1648153500000|2022-03-24 20:25:00|126.52|125.42|126.57|125.47|126.58|125.48|126.41|125.31|189
1648153800000|2022-03-24 20:30:00|126.58|125.48|126.6|125.5|126.88|125.78|126.57|125.47|292
1648154100000|2022-03-24 20:35:00|126.59|125.49|126.51|125.41|126.59|125.49|126.42|125.32|118
1648154400000|2022-03-24 20:40:00|126.52|125.42|126.58|125.48|126.64|125.54|126.51|125.41|224
1648154700000|2022-03-24 20:45:00|126.59|125.49|126.86|125.76|126.87|125.77|126.55|125.45|177
1648155000000|2022-03-24 20:50:00|126.84|125.74|126.76|125.66|126.94|125.84|126.66|125.56|314
1648155300000|2022-03-24 20:55:00|126.75|125.65|126.83|125.73|126.96|125.86|126.75|125.65|234
1648155600000|2022-03-24 21:00:00|126.82|125.72|126.81|125.71|126.88|125.78|126.81|125.71|117
1648155900000|2022-03-24 21:05:00|126.82|125.72|127.24|126.14|127.27|126.17|126.75|125.65|109
1648156200000|2022-03-24 21:10:00|127.28|126.18|126.92|125.82|127.86|126.76|126.92|125.82|499
1648156500000|2022-03-24 21:15:00|126.93|125.83|126.89|125.79|127.01|125.91|126.79|125.69|236
1648156800000|2022-03-24 21:20:00|126.88|125.78|127.41|126.31|127.42|126.32|126.88|125.78|296
1648157100000|2022-03-24 21:25:00|127.42|126.32|127.36|126.26|127.47|126.37|127.31|126.21|267
1648157400000|2022-03-24 21:30:00|127.35|126.25|127.4|126.3|127.4|126.3|127.32|126.22|220
1648157700000|2022-03-24 21:35:00|127.42|126.32|127.86|126.76|127.87|126.77|127.4|126.3|292
1648158000000|2022-03-24 21:40:00|127.84|126.74|127.63|126.53|127.96|126.86|127.56|126.46|326
1648158300000|2022-03-24 21:45:00|127.62|126.52|127.91|126.81|127.92|126.82|127.6|126.5|286
1648158600000|2022-03-24 21:50:00|127.92|126.82|127.92|126.82|127.93|126.83|127.77|126.67|232
1648158900000|2022-03-24 21:55:00|127.91|126.81|127.88|126.78|128|126.9|127.82|126.72|325
1648159200000|2022-03-24 22:00:00|127.86|126.76|127.81|126.71|127.97|126.87|127.79|126.69|136
1648159500000|2022-03-24 22:05:00|127.83|126.73|127.4|126.3|127.83|126.73|127.24|126.14|206
1648159800000|2022-03-24 22:10:00|127.41|126.31|127.7|126.6|127.75|126.65|127.39|126.29|224
1648160100000|2022-03-24 22:15:00|127.69|126.59|127.33|126.23|127.69|126.59|127.25|126.15|234
1648160400000|2022-03-24 22:20:00|127.32|126.22|127.53|126.43|127.6|126.5|127.31|126.21|147
1648160700000|2022-03-24 22:25:00|127.54|126.44|127.54|126.44|127.58|126.48|127.44|126.34|164
1648161000000|2022-03-24 22:30:00|127.53|126.43|127.54|126.44|127.55|126.45|127.42|126.32|207
1648161300000|2022-03-24 22:35:00|127.55|126.45|127.4|126.3|127.55|126.45|127.36|126.26|203
1648161600000|2022-03-24 22:40:00|127.38|126.28|127.57|126.47|127.59|126.49|127.36|126.26|189
1648161900000|2022-03-24 22:45:00|127.56|126.46|127.47|126.37|127.64|126.54|127.45|126.35|203
1648162200000|2022-03-24 22:50:00|127.5|126.4|127.11|126.01|127.5|126.4|126.84|125.74|332
1648162500000|2022-03-24 22:55:00|127.12|126.02|126.85|125.75|127.17|126.07|126.83|125.73|292
1648162800000|2022-03-24 23:00:00|126.84|125.74|126.75|125.65|127.11|126.01|126.72|125.62|356
1648163100000|2022-03-24 23:05:00|126.76|125.66|126.87|125.77|127.08|125.98|126.76|125.66|276
1648163400000|2022-03-24 23:10:00|126.86|125.76|126.78|125.68|126.97|125.87|126.75|125.65|190
1648163700000|2022-03-24 23:15:00|126.77|125.67|126.85|125.75|126.92|125.82|126.77|125.67|273
1648164000000|2022-03-24 23:20:00|126.9|125.8|127.13|126.03|127.31|126.21|126.89|125.79|333
1648164300000|2022-03-24 23:25:00|127.14|126.04|127.52|126.42|127.56|126.46|127.14|126.04|274
1648164600000|2022-03-24 23:30:00|127.54|126.44|128.02|126.92|128.09|126.99|127.51|126.41|255
1648164900000|2022-03-24 23:35:00|128.01|126.91|127.89|126.79|128.27|127.17|127.81|126.71|409
1648165200000|2022-03-24 23:40:00|127.9|126.8|127.84|126.74|127.96|126.86|127.72|126.62|289
1648165500000|2022-03-24 23:45:00|127.86|126.76|127.43|126.33|127.88|126.78|127.43|126.33|346
1648165800000|2022-03-24 23:50:00|127.44|126.34|127.14|126.04|127.48|126.38|126.83|125.73|404
1648166100000|2022-03-24 23:55:00|127.15|126.05|127.05|125.95|127.25|126.15|127.02|125.92|359
1648166400000|2022-03-25 00:00:00|127.06|125.96|126.85|125.75|127.69|126.59|126.85|125.75|515
1648166700000|2022-03-25 00:05:00|126.84|125.74|126.93|125.83|127.09|125.99|126.79|125.69|394
1648167000000|2022-03-25 00:10:00|126.92|125.82|127.03|125.93|127.06|125.96|126.85|125.75|264
1648167300000|2022-03-25 00:15:00|127.02|125.92|126.54|125.44|127.09|125.99|126.5|125.4|406
1648167600000|2022-03-25 00:20:00|126.55|125.45|126.27|125.17|126.65|125.55|126.13|125.03|370
1648167900000|2022-03-25 00:25:00|126.26|125.16|126.38|125.28|126.58|125.48|126.23|125.13|337
1648168200000|2022-03-25 00:30:00|126.34|125.24|126.37|125.27|126.64|125.54|126.32|125.22|379
1648168500000|2022-03-25 00:35:00|126.38|125.28|126.52|125.42|126.53|125.43|126.31|125.21|298
1648168800000|2022-03-25 00:40:00|126.51|125.41|126.73|125.63|126.74|125.64|126.5|125.4|314
1648169100000|2022-03-25 00:45:00|126.72|125.62|126.64|125.54|126.79|125.69|126.63|125.53|216
1648169400000|2022-03-25 00:50:00|126.63|125.53|126.24|125.14|126.74|125.64|126.21|125.11|315
1648169700000|2022-03-25 00:55:00|126.25|125.15|126.04|124.94|126.37|125.27|126.02|124.92|271
1648170000000|2022-03-25 01:00:00|126.03|124.93|126.04|124.94|126.2|125.1|125.92|124.82|416
1648170300000|2022-03-25 01:05:00|126.05|124.95|126.17|125.07|126.27|125.17|126.03|124.93|338
1648170600000|2022-03-25 01:10:00|126.18|125.08|126.31|125.21|126.38|125.28|126.17|125.07|249
1648170900000|2022-03-25 01:15:00|126.32|125.22|126.46|125.36|126.5|125.4|126.25|125.15|308
1648171200000|2022-03-25 01:20:00|126.45|125.35|126.41|125.31|126.57|125.47|126.34|125.24|281
1648171500000|2022-03-25 01:25:00|126.42|125.32|126.43|125.33|126.46|125.36|126.23|125.13|331
1648171800000|2022-03-25 01:30:00|126.44|125.34|126.68|125.58|127.42|126.32|126.41|125.31|649
1648172100000|2022-03-25 01:35:00|126.7|125.6|126.84|125.74|127.18|126.08|126.14|125.04|617
1648172400000|2022-03-25 01:40:00|126.85|125.75|126.7|125.6|126.9|125.8|126.64|125.54|420
1648172700000|2022-03-25 01:45:00|126.69|125.59|126.53|125.43|126.69|125.59|126.33|125.23|399
1648173000000|2022-03-25 01:50:00|126.52|125.42|126.83|125.73|126.88|125.78|126.34|125.24|358
1648173300000|2022-03-25 01:55:00|126.84|125.74|126.47|125.37|126.85|125.75|126.46|125.36|355
1648173600000|2022-03-25 02:00:00|126.46|125.36|125.89|124.79|126.47|125.37|125.84|124.74|389
1648173900000|2022-03-25 02:05:00|125.88|124.78|126.04|124.94|126.14|125.04|125.78|124.68|348
1648174200000|2022-03-25 02:10:00|126.03|124.93|126.04|124.94|126.14|125.04|125.92|124.82|328
1648174500000|2022-03-25 02:15:00|126.05|124.95|126.16|125.06|126.22|125.12|125.95|124.85|289
1648174800000|2022-03-25 02:20:00|126.17|125.07|126.16|125.06|126.28|125.18|126.06|124.96|296
1648175100000|2022-03-25 02:25:00|126.15|125.05|126.46|125.36|126.47|125.37|126.07|124.97|307
1648175400000|2022-03-25 02:30:00|126.45|125.35|126.56|125.46|126.57|125.47|126.28|125.18|285
1648175700000|2022-03-25 02:35:00|126.57|125.47|126.45|125.35|126.57|125.47|126.39|125.29|223
1648176000000|2022-03-25 02:40:00|126.46|125.36|126.37|125.27|126.49|125.39|126.28|125.18|231
1648176300000|2022-03-25 02:45:00|126.38|125.28|126.35|125.25|126.47|125.37|126.23|125.13|243
1648176600000|2022-03-25 02:50:00|126.36|125.26|126.3|125.2|126.39|125.29|126.23|125.13|260
1648176900000|2022-03-25 02:55:00|126.29|125.19|126.37|125.27|126.39|125.29|126.24|125.14|255
1648177200000|2022-03-25 03:00:00|126.38|125.28|126.33|125.23|126.38|125.28|126.23|125.13|197
1648177500000|2022-03-25 03:05:00|126.32|125.22|126.29|125.19|126.46|125.36|126.27|125.17|254
1648177800000|2022-03-25 03:10:00|126.27|125.17|126.66|125.56|126.76|125.66|126.25|125.15|335
1648178100000|2022-03-25 03:15:00|126.65|125.55|126.65|125.55|126.82|125.72|126.64|125.54|260
1648178400000|2022-03-25 03:20:00|126.64|125.54|126.96|125.86|127.08|125.98|126.61|125.51|290
1648178700000|2022-03-25 03:25:00|126.99|125.89|127.4|126.3|127.41|126.31|126.93|125.83|332
1648179000000|2022-03-25 03:30:00|127.41|126.31|127.42|126.32|127.52|126.42|127.19|126.09|340
1648179300000|2022-03-25 03:35:00|127.45|126.35|127.49|126.39|127.55|126.45|127.39|126.29|258
1648179600000|2022-03-25 03:40:00|127.52|126.42|127.16|126.06|127.52|126.42|127.1|126|337
1648179900000|2022-03-25 03:45:00|127.14|126.04|126.96|125.86|127.17|126.07|126.92|125.82|352
1648180200000|2022-03-25 03:50:00|126.98|125.88|126.81|125.71|126.98|125.88|126.81|125.71|256
1648180500000|2022-03-25 03:55:00|126.83|125.73|127.01|125.91|127.02|125.92|126.72|125.62|295
1648180800000|2022-03-25 04:00:00|127|125.9|127.13|126.03|127.14|126.04|126.86|125.76|280
1648181100000|2022-03-25 04:05:00|127.14|126.04|127.19|126.09|127.22|126.12|127.1|126|221
1648181400000|2022-03-25 04:10:00|127.18|126.08|127.26|126.16|127.31|126.21|127.16|126.06|168
1648181700000|2022-03-25 04:15:00|127.25|126.15|127.14|126.04|127.28|126.18|127.14|126.04|198
1648182000000|2022-03-25 04:20:00|127.13|126.03|127.67|126.57|127.83|126.73|127.13|126.03|452
1648182300000|2022-03-25 04:25:00|127.68|126.58|127.83|126.73|127.85|126.75|127.64|126.54|369
1648182600000|2022-03-25 04:30:00|127.82|126.72|127.62|126.52|127.83|126.73|127.54|126.44|359
1648182900000|2022-03-25 04:35:00|127.63|126.53|127.7|126.6|127.72|126.62|127.52|126.42|272
1648183200000|2022-03-25 04:40:00|127.69|126.59|127.56|126.46|127.71|126.61|127.51|126.41|331
1648183500000|2022-03-25 04:45:00|127.57|126.47|127.62|126.52|127.67|126.57|127.43|126.33|198
1648183800000|2022-03-25 04:50:00|127.65|126.55|127.63|126.53|127.78|126.68|127.61|126.51|265
1648184100000|2022-03-25 04:55:00|127.64|126.54|127.77|126.67|127.82|126.72|127.62|126.52|339
1648184400000|2022-03-25 05:00:00|127.75|126.65|127.66|126.56|127.78|126.68|127.56|126.46|294
1648184700000|2022-03-25 05:05:00|127.67|126.57|127.57|126.47|127.68|126.58|127.54|126.44|341
1648185000000|2022-03-25 05:10:00|127.56|126.46|127.72|126.62|127.76|126.66|127.54|126.44|348
1648185300000|2022-03-25 05:15:00|127.71|126.61|127.56|126.46|127.75|126.65|127.51|126.41|342
1648185600000|2022-03-25 05:20:00|127.55|126.45|127.46|126.36|127.57|126.47|127.42|126.32|297
1648185900000|2022-03-25 05:25:00|127.47|126.37|127.51|126.41|127.55|126.45|127.44|126.34|268
1648186200000|2022-03-25 05:30:00|127.48|126.38|127.45|126.35|127.52|126.42|127.24|126.14|324
1648186500000|2022-03-25 05:35:00|127.44|126.34|127.36|126.26|127.48|126.38|127.34|126.24|288
1648186800000|2022-03-25 05:40:00|127.35|126.25|127.43|126.33|127.47|126.37|127.32|126.22|209
1648187100000|2022-03-25 05:45:00|127.44|126.34|127.67|126.57|127.75|126.65|127.34|126.24|265
1648187400000|2022-03-25 05:50:00|127.66|126.56|127.35|126.25|127.75|126.65|127.34|126.24|218
1648187700000|2022-03-25 05:55:00|127.36|126.26|127.33|126.23|127.41|126.31|127.3|126.2|232
1648188000000|2022-03-25 06:00:00|127.32|126.22|127.26|126.16|127.42|126.32|127.25|126.15|169
1648188300000|2022-03-25 06:05:00|127.27|126.17|127.55|126.45|127.55|126.45|127.26|126.16|262
1648188600000|2022-03-25 06:10:00|127.52|126.42|127.55|126.45|127.71|126.61|127.51|126.41|261
1648188900000|2022-03-25 06:15:00|127.56|126.46|127.44|126.34|127.64|126.54|127.42|126.32|301
1648189200000|2022-03-25 06:20:00|127.43|126.33|127.45|126.35|127.53|126.43|127.35|126.25|276
1648189500000|2022-03-25 06:25:00|127.44|126.34|127.54|126.44|127.56|126.46|127.41|126.31|292
1648189800000|2022-03-25 06:30:00|127.55|126.45|127.57|126.47|127.6|126.5|127.36|126.26|333
1648190100000|2022-03-25 06:35:00|127.59|126.49|127.25|126.15|127.59|126.49|127.22|126.12|237
1648190400000|2022-03-25 06:40:00|127.26|126.16|127.05|125.95|127.32|126.22|127|125.9|270
1648190700000|2022-03-25 06:45:00|127.06|125.96|126.72|125.62|127.06|125.96|126.61|125.51|301
1648191000000|2022-03-25 06:50:00|126.73|125.63|126.79|125.69|126.84|125.74|126.65|125.55|244
1648191300000|2022-03-25 06:55:00|126.8|125.7|127.09|125.99|127.1|126|126.78|125.68|222
1648191600000|2022-03-25 07:00:00|127.08|125.98|127.14|126.04|127.15|126.05|126.93|125.83|253
1648191900000|2022-03-25 07:05:00|127.13|126.03|127.14|126.04|127.16|126.06|127.09|125.99|174
1648192200000|2022-03-25 07:10:00|127.13|126.03|127.09|125.99|127.3|126.2|127.03|125.93|281
1648192500000|2022-03-25 07:15:00|127.08|125.98|126.96|125.86|127.09|125.99|126.91|125.81|250
1648192800000|2022-03-25 07:20:00|126.97|125.87|126.98|125.88|126.99|125.89|126.91|125.81|199
1648193100000|2022-03-25 07:25:00|126.97|125.87|126.77|125.67|126.99|125.89|126.75|125.65|214
1648193400000|2022-03-25 07:30:00|126.76|125.66|126.39|125.29|126.78|125.68|126.36|125.26|310
1648193700000|2022-03-25 07:35:00|126.4|125.3|126.26|125.16|126.42|125.32|126.19|125.09|272
1648194000000|2022-03-25 07:40:00|126.25|125.15|126.24|125.14|126.38|125.28|126.19|125.09|319
1648194300000|2022-03-25 07:45:00|126.25|125.15|126.04|124.94|126.4|125.3|126.02|124.92|365
1648194600000|2022-03-25 07:50:00|126.02|124.92|125.98|124.88|126.16|125.06|125.95|124.85|327
1648194900000|2022-03-25 07:55:00|125.95|124.85|126.08|124.98|126.18|125.08|125.95|124.85|186
1648195200000|2022-03-25 08:00:00|126.07|124.97|125.63|124.53|126.08|124.98|125.5|124.4|396
1648195500000|2022-03-25 08:05:00|125.66|124.56|125.25|124.15|125.77|124.67|125.13|124.03|470
1648195800000|2022-03-25 08:10:00|125.26|124.16|125.28|124.18|125.32|124.22|124.4|123.3|679
1648196100000|2022-03-25 08:15:00|125.29|124.19|125.39|124.29|125.39|124.29|124.9|123.8|541
1648196400000|2022-03-25 08:20:00|125.38|124.28|125.54|124.44|125.57|124.47|125.23|124.13|433
1648196700000|2022-03-25 08:25:00|125.5|124.4|125.58|124.48|125.75|124.65|125.5|124.4|513
1648197000000|2022-03-25 08:30:00|125.56|124.46|125.57|124.47|125.93|124.83|125.51|124.41|426
1648197300000|2022-03-25 08:35:00|125.6|124.5|125.72|124.62|125.77|124.67|125.44|124.34|367
1648197600000|2022-03-25 08:40:00|125.71|124.61|125.99|124.89|126.01|124.91|125.71|124.61|372
1648197900000|2022-03-25 08:45:00|126|124.9|126.13|125.03|126.27|125.17|126|124.9|425
1648198200000|2022-03-25 08:50:00|126.12|125.02|126.22|125.12|126.28|125.18|126.03|124.93|384
1648198500000|2022-03-25 08:55:00|126.2|125.1|126.3|125.2|126.3|125.2|125.99|124.89|285
1648198800000|2022-03-25 09:00:00|126.29|125.19|125.97|124.87|126.29|125.19|125.81|124.71|394
1648199100000|2022-03-25 09:05:00|125.96|124.86|126.04|124.94|126.08|124.98|125.84|124.74|263
1648199400000|2022-03-25 09:10:00|126.03|124.93|126.05|124.95|126.14|125.04|125.93|124.83|229
1648199700000|2022-03-25 09:15:00|126.04|124.94|126.28|125.18|126.28|125.18|126.04|124.94|302
1648200000000|2022-03-25 09:20:00|126.29|125.19|126.36|125.26|126.51|125.41|126.24|125.14|342
1648200300000|2022-03-25 09:25:00|126.38|125.28|126.36|125.26|126.44|125.34|126.31|125.21|359
1648200600000|2022-03-25 09:30:00|126.34|125.24|126.36|125.26|126.47|125.37|126.33|125.23|270
1648200900000|2022-03-25 09:35:00|126.35|125.25|126.38|125.28|126.44|125.34|126.27|125.17|268
1648201200000|2022-03-25 09:40:00|126.39|125.29|126.49|125.39|126.49|125.39|126.35|125.25|300
1648201500000|2022-03-25 09:45:00|126.48|125.38|126.47|125.37|126.54|125.44|126.44|125.34|210
1648201800000|2022-03-25 09:50:00|126.46|125.36|126.58|125.48|126.6|125.5|126.46|125.36|167
1648202100000|2022-03-25 09:55:00|126.6|125.5|126.37|125.27|126.64|125.54|126.35|125.25|260
1648202400000|2022-03-25 10:00:00|126.38|125.28|126.45|125.35|126.55|125.45|126.36|125.26|306
1648202700000|2022-03-25 10:05:00|126.47|125.37|126.41|125.31|126.49|125.39|126.32|125.22|252
1648203000000|2022-03-25 10:10:00|126.4|125.3|126.33|125.23|126.48|125.38|126.24|125.14|292
1648203300000|2022-03-25 10:15:00|126.35|125.25|126.29|125.19|126.44|125.34|126.14|125.04|349
1648203600000|2022-03-25 10:20:00|126.31|125.21|126.11|125.01|126.35|125.25|126.1|125|295
1648203900000|2022-03-25 10:25:00|126.1|125|126.16|125.06|126.2|125.1|126.09|124.99|194
1648204200000|2022-03-25 10:30:00|126.17|125.07|126.24|125.14|126.33|125.23|126.16|125.06|162
1648204500000|2022-03-25 10:35:00|126.23|125.13|126.26|125.16|126.28|125.18|126.21|125.11|192
1648204800000|2022-03-25 10:40:00|126.25|125.15|126.22|125.12|126.27|125.17|126.17|125.07|217
1648205100000|2022-03-25 10:45:00|126.26|125.16|126.02|124.92|126.26|125.16|126.02|124.92|178
1648205400000|2022-03-25 10:50:00|126.01|124.91|126.01|124.91|126.03|124.93|125.83|124.73|90
1648205700000|2022-03-25 10:55:00|126.02|124.92|126.26|125.16|126.6|125.5|126.02|124.92|455
1648206000000|2022-03-25 11:00:00|126.27|125.17|126.3|125.2|126.48|125.38|126.2|125.1|393
1648206300000|2022-03-25 11:05:00|126.26|125.16|126.21|125.11|126.33|125.23|126.14|125.04|332
1648206600000|2022-03-25 11:10:00|126.22|125.12|126.35|125.25|126.44|125.34|126.22|125.12|481
1648206900000|2022-03-25 11:15:00|126.34|125.24|126.24|125.14|126.55|125.45|126.21|125.11|552
1648207200000|2022-03-25 11:20:00|126.25|125.15|126.27|125.17|126.29|125.19|125.97|124.87|530
1648207500000|2022-03-25 11:25:00|126.26|125.16|126.52|125.42|126.54|125.44|126.11|125.01|474
1648207800000|2022-03-25 11:30:00|126.53|125.43|126.56|125.46|126.56|125.46|126.35|125.25|332
1648208100000|2022-03-25 11:35:00|126.55|125.45|126.57|125.47|126.64|125.54|126.53|125.43|282
1648208400000|2022-03-25 11:40:00|126.58|125.48|126.95|125.85|127.15|126.05|126.55|125.45|584
1648208700000|2022-03-25 11:45:00|126.97|125.87|127.34|126.24|127.46|126.36|126.94|125.84|544
1648209000000|2022-03-25 11:50:00|127.35|126.25|127.33|126.23|127.4|126.3|127.23|126.13|550
1648209300000|2022-03-25 11:55:00|127.34|126.24|127.32|126.22|127.45|126.35|127.25|126.15|536
1648209600000|2022-03-25 12:00:00|127.3|126.2|127.22|126.12|127.37|126.27|127.21|126.11|585
1648209900000|2022-03-25 12:05:00|127.21|126.11|126.81|125.71|127.22|126.12|126.72|125.62|518
1648210200000|2022-03-25 12:10:00|126.8|125.7|126.85|125.75|126.87|125.77|126.61|125.51|309
1648210500000|2022-03-25 12:15:00|126.86|125.76|127.06|125.96|127.06|125.96|126.62|125.52|321
1648210800000|2022-03-25 12:20:00|127.05|125.95|127.16|126.06|127.2|126.1|126.93|125.83|399
1648211100000|2022-03-25 12:25:00|127.15|126.05|127.36|126.26|127.42|126.32|127.04|125.94|442
1648211400000|2022-03-25 12:30:00|127.37|126.27|127.25|126.15|127.51|126.41|127.05|125.95|506
1648211700000|2022-03-25 12:35:00|127.26|126.16|127.18|126.08|127.37|126.27|127.13|126.03|426
1648212000000|2022-03-25 12:40:00|127.2|126.1|127.54|126.44|127.61|126.51|127.14|126.04|451
1648212300000|2022-03-25 12:45:00|127.5|126.4|127.25|126.15|127.57|126.47|127.17|126.07|406
1648212600000|2022-03-25 12:50:00|127.24|126.14|127.34|126.24|127.36|126.26|127.14|126.04|284
1648212900000|2022-03-25 12:55:00|127.33|126.23|127.26|126.16|127.41|126.31|127.13|126.03|465
1648213200000|2022-03-25 13:00:00|127.25|126.15|127.44|126.34|127.58|126.48|127.12|126.02|449
1648213500000|2022-03-25 13:05:00|127.45|126.35|127.02|125.92|127.45|126.35|126.99|125.89|411
1648213800000|2022-03-25 13:10:00|127.01|125.91|127.05|125.95|127.15|126.05|126.89|125.79|384
1648214100000|2022-03-25 13:15:00|127.02|125.92|126.95|125.85|127.16|126.06|126.73|125.63|426
1648214400000|2022-03-25 13:20:00|126.92|125.82|127.07|125.97|127.24|126.14|126.84|125.74|349
1648214700000|2022-03-25 13:25:00|127.08|125.98|127.21|126.11|127.28|126.18|127.03|125.93|387
1648215000000|2022-03-25 13:30:00|127.22|126.12|127.27|126.17|127.52|126.42|127.13|126.03|494
1648215300000|2022-03-25 13:35:00|127.26|126.16|127.24|126.14|127.4|126.3|127.04|125.94|417
1648215600000|2022-03-25 13:40:00|127.25|126.15|127.05|125.95|127.29|126.19|127.04|125.94|327
1648215900000|2022-03-25 13:45:00|127.04|125.94|126.97|125.87|127.39|126.29|126.93|125.83|528
1648216200000|2022-03-25 13:50:00|127|125.9|127.38|126.28|127.56|126.46|126.93|125.83|481
1648216500000|2022-03-25 13:55:00|127.39|126.29|127.28|126.18|127.47|126.37|127.15|126.05|417
1648216800000|2022-03-25 14:00:00|127.29|126.19|127.37|126.27|127.52|126.42|127.26|126.16|430
1648217100000|2022-03-25 14:05:00|127.41|126.31|127.03|125.93|127.41|126.31|126.87|125.77|496
1648217400000|2022-03-25 14:10:00|127.02|125.92|126.57|125.47|127.02|125.92|126.57|125.47|444
1648217700000|2022-03-25 14:15:00|126.56|125.46|126.69|125.59|126.88|125.78|126.03|124.93|617
1648218000000|2022-03-25 14:20:00|126.68|125.58|126.86|125.76|126.95|125.85|126.67|125.57|351
1648218300000|2022-03-25 14:25:00|126.87|125.77|126.79|125.69|127.08|125.98|126.77|125.67|359
1648218600000|2022-03-25 14:30:00|126.82|125.72|126.99|125.89|127|125.9|126.73|125.63|320
1648218900000|2022-03-25 14:35:00|127|125.9|127.24|126.14|127.34|126.24|126.96|125.86|405
1648219200000|2022-03-25 14:40:00|127.25|126.15|127.26|126.16|127.38|126.28|127.21|126.11|319
1648219500000|2022-03-25 14:45:00|127.25|126.15|127.18|126.08|127.49|126.39|127.16|126.06|360
1648219800000|2022-03-25 14:50:00|127.17|126.07|127.14|126.04|127.18|126.08|127.05|125.95|221
1648220100000|2022-03-25 14:55:00|127.13|126.03|126.97|125.87|127.16|126.06|126.92|125.82|362
1648220400000|2022-03-25 15:00:00|126.96|125.86|126.62|125.52|127.02|125.92|126.57|125.47|415
1648220700000|2022-03-25 15:05:00|126.65|125.55|125.94|124.84|126.71|125.61|125.83|124.73|490
1648221000000|2022-03-25 15:10:00|125.96|124.86|125.68|124.58|126.08|124.98|125.48|124.38|489
1648221300000|2022-03-25 15:15:00|125.66|124.56|125.95|124.85|126.27|125.17|125.65|124.55|398
1648221600000|2022-03-25 15:20:00|125.96|124.86|125.06|123.96|125.97|124.87|124.85|123.75|541
1648221900000|2022-03-25 15:25:00|125.05|123.95|124.72|123.62|125.38|124.28|124.57|123.47|634
1648222200000|2022-03-25 15:30:00|124.69|123.59|125.15|124.05|125.28|124.18|124.54|123.44|722
1648222500000|2022-03-25 15:35:00|125.16|124.06|125.23|124.13|125.62|124.52|125.12|124.02|534
1648222800000|2022-03-25 15:40:00|125.24|124.14|125.18|124.08|125.35|124.25|124.98|123.88|479
1648223100000|2022-03-25 15:45:00|125.17|124.07|124.87|123.77|125.27|124.17|124.85|123.75|539
1648223400000|2022-03-25 15:50:00|124.86|123.76|124.84|123.74|125.09|123.99|124.66|123.56|549
1648223700000|2022-03-25 15:55:00|124.85|123.75|125.04|123.94|125.05|123.95|124.55|123.45|476
1648224000000|2022-03-25 16:00:00|125.03|123.93|124.45|123.35|125.03|123.93|124.4|123.3|494
1648224300000|2022-03-25 16:05:00|124.44|123.34|125.23|124.13|125.27|124.17|124.44|123.34|488
1648224600000|2022-03-25 16:10:00|125.22|124.12|125.25|124.15|125.83|124.73|125.21|124.11|521
1648224900000|2022-03-25 16:15:00|125.24|124.14|125.31|124.21|125.54|124.44|125.24|124.14|292
1648225200000|2022-03-25 16:20:00|125.32|124.22|125.12|124.02|125.32|124.22|124.94|123.84|294
1648225500000|2022-03-25 16:25:00|125.14|124.04|125.28|124.18|125.32|124.22|124.84|123.74|259
1648225800000|2022-03-25 16:30:00|125.29|124.19|125.2|124.1|125.35|124.25|125.07|123.97|262
1648226100000|2022-03-25 16:35:00|125.21|124.11|124.93|123.83|125.21|124.11|124.85|123.75|280
1648226400000|2022-03-25 16:40:00|124.92|123.82|124.15|123.05|124.98|123.88|123.9|122.8|394
1648226700000|2022-03-25 16:45:00|124.14|123.04|124.34|123.24|124.62|123.52|123.95|122.85|390
1648227000000|2022-03-25 16:50:00|124.33|123.23|124.13|123.03|124.63|123.53|123.96|122.86|390
1648227300000|2022-03-25 16:55:00|124.14|123.04|123.64|122.54|124.19|123.09|123.57|122.47|494
1648227600000|2022-03-25 17:00:00|123.63|122.53|124.14|123.04|124.15|123.05|123.62|122.52|417
1648227900000|2022-03-25 17:05:00|124.13|123.03|123.1|122|124.13|123.03|122.85|121.75|357
1648228200000|2022-03-25 17:10:00|123.11|122.01|122.6|121.5|123.21|122.11|122.21|121.11|747
1648228500000|2022-03-25 17:15:00|122.61|121.51|123.06|121.96|123.24|122.14|122.61|121.51|579
1648228800000|2022-03-25 17:20:00|123.03|121.93|122.77|121.67|123.16|122.06|122.67|121.57|463
1648229100000|2022-03-25 17:25:00|122.76|121.66|123.17|122.07|123.21|122.11|122.76|121.66|527
1648229400000|2022-03-25 17:30:00|123.18|122.08|122.94|121.84|123.34|122.24|122.67|121.57|459
1648229700000|2022-03-25 17:35:00|122.96|121.86|123.14|122.04|123.17|122.07|122.74|121.64|391
1648230000000|2022-03-25 17:40:00|123.15|122.05|123.06|121.96|123.21|122.11|122.93|121.83|314
1648230300000|2022-03-25 17:45:00|123.05|121.95|122.86|121.76|123.15|122.05|122.77|121.67|389
1648230600000|2022-03-25 17:50:00|122.85|121.75|123.06|121.96|123.16|122.06|122.85|121.75|347
1648230900000|2022-03-25 17:55:00|123.05|121.95|123.36|122.26|123.36|122.26|123.03|121.93|357
1648231200000|2022-03-25 18:00:00|123.35|122.25|123.62|122.52|123.67|122.57|123.35|122.25|401
1648231500000|2022-03-25 18:05:00|123.63|122.53|123.95|122.85|123.97|122.87|123.63|122.53|414
1648231800000|2022-03-25 18:10:00|123.96|122.86|124.31|123.21|124.55|123.45|123.95|122.85|432
1648232100000|2022-03-25 18:15:00|124.32|123.22|124.2|123.1|124.53|123.43|124.13|123.03|372
1648232400000|2022-03-25 18:20:00|124.19|123.09|124.15|123.05|124.3|123.2|123.99|122.89|351
1648232700000|2022-03-25 18:25:00|124.13|123.03|124.09|122.99|124.25|123.15|124.02|122.92|321
1648233000000|2022-03-25 18:30:00|124.1|123|124.15|123.05|124.28|123.18|124.1|123|298
1648233300000|2022-03-25 18:35:00|124.13|123.03|123.88|122.78|124.16|123.06|123.87|122.77|237
1648233600000|2022-03-25 18:40:00|123.87|122.77|124.14|123.04|124.15|123.05|123.84|122.74|217
1648233900000|2022-03-25 18:45:00|124.15|123.05|124.03|122.93|124.17|123.07|123.94|122.84|226
1648234200000|2022-03-25 18:50:00|124.04|122.94|124.26|123.16|124.36|123.26|124.04|122.94|344
1648234500000|2022-03-25 18:55:00|124.27|123.17|124.23|123.13|124.27|123.17|124.09|122.99|245
1648234800000|2022-03-25 19:00:00|124.24|123.14|124.05|122.95|124.34|123.24|123.96|122.86|286
1648235100000|2022-03-25 19:05:00|124.04|122.94|123.59|122.49|124.08|122.98|123.57|122.47|306
1648235400000|2022-03-25 19:10:00|123.6|122.5|123.68|122.58|123.68|122.58|123.55|122.45|234
1648235700000|2022-03-25 19:15:00|123.69|122.59|123.49|122.39|123.69|122.59|123.28|122.18|299
1648236000000|2022-03-25 19:20:00|123.5|122.4|123.45|122.35|123.55|122.45|123.27|122.17|266
1648236300000|2022-03-25 19:25:00|123.46|122.36|123.44|122.34|123.52|122.42|123.32|122.22|287
1648236600000|2022-03-25 19:30:00|123.43|122.33|123.37|122.27|123.58|122.48|123.18|122.08|337
1648236900000|2022-03-25 19:35:00|123.38|122.28|123.44|122.34|123.64|122.54|123.37|122.27|277
1648237200000|2022-03-25 19:40:00|123.45|122.35|123.77|122.67|123.87|122.77|123.45|122.35|339
1648237500000|2022-03-25 19:45:00|123.78|122.68|123.91|122.81|123.96|122.86|123.76|122.66|316
1648237800000|2022-03-25 19:50:00|123.92|122.82|123.95|122.85|123.98|122.88|123.85|122.75|247
1648238100000|2022-03-25 19:55:00|123.97|122.87|124.15|123.05|124.18|123.08|123.92|122.82|285
1648238400000|2022-03-25 20:00:00|124.16|123.06|124.35|123.25|124.44|123.34|123.91|122.81|356
1648238700000|2022-03-25 20:05:00|124.36|123.26|124.09|122.99|124.47|123.37|124.06|122.96|251
1648239000000|2022-03-25 20:10:00|124.08|122.98|124.32|123.22|124.38|123.28|124.08|122.98|255
1648239300000|2022-03-25 20:15:00|124.31|123.21|124.24|123.14|124.31|123.21|124.12|123.02|217
1648239600000|2022-03-25 20:20:00|124.25|123.15|124.14|123.04|124.26|123.16|124.03|122.93|190
1648239900000|2022-03-25 20:25:00|124.13|123.03|124.2|123.1|124.26|123.16|124.07|122.97|230
1648240200000|2022-03-25 20:30:00|124.18|123.08|123.89|122.79|124.18|123.08|123.88|122.78|242
1648240500000|2022-03-25 20:35:00|123.9|122.8|124.09|122.99|124.13|123.03|123.84|122.74|250
1648240800000|2022-03-25 20:40:00|124.08|122.98|124.41|123.31|124.45|123.35|124.04|122.94|154
1648241100000|2022-03-25 20:45:00|124.43|123.33|124.47|123.37|124.48|123.38|124.27|123.17|137
1648241400000|2022-03-25 20:50:00|124.46|123.36|124.83|123.73|124.86|123.76|124.45|123.35|145
1648241700000|2022-03-25 20:55:00|124.84|123.74|124.93|123.83|124.95|123.85|124.36|123.26|207
1648281600000|2022-03-26 08:00:00|125.47|124.37|125.57|124.47|125.57|124.47|125.44|124.34|88
1648281900000|2022-03-26 08:05:00|125.56|124.46|125.53|124.43|125.63|124.53|125.52|124.42|97
1648282200000|2022-03-26 08:10:00|125.52|124.42|125.65|124.55|125.66|124.56|125.52|124.42|97
1648282500000|2022-03-26 08:15:00|125.66|124.56|125.73|124.63|125.78|124.68|125.66|124.56|109
1648282800000|2022-03-26 08:20:00|125.74|124.64|125.49|124.39|125.75|124.65|125.47|124.37|130
1648283100000|2022-03-26 08:25:00|125.5|124.4|125.26|124.16|125.5|124.4|125.26|124.16|100
1648283400000|2022-03-26 08:30:00|125.25|124.15|125.29|124.19|125.3|124.2|125.24|124.14|124
1648283700000|2022-03-26 08:35:00|125.28|124.18|125.36|124.26|125.38|124.28|125.23|124.13|128
1648284000000|2022-03-26 08:40:00|125.37|124.27|125.24|124.14|125.37|124.27|125.23|124.13|127
1648284300000|2022-03-26 08:45:00|125.23|124.13|124.93|123.83|125.24|124.14|124.92|123.82|119
1648284600000|2022-03-26 08:50:00|124.92|123.82|124.94|123.84|125.02|123.92|124.92|123.82|54
1648284900000|2022-03-26 08:55:00|124.93|123.83|125.07|123.97|125.18|124.08|124.93|123.83|86
1648285200000|2022-03-26 09:00:00|125.08|123.98|125.12|124.02|125.15|124.05|125.08|123.98|97
1648285500000|2022-03-26 09:05:00|125.13|124.03|125.45|124.35|125.46|124.36|125.11|124.01|67
1648285800000|2022-03-26 09:10:00|125.46|124.36|125.42|124.32|125.51|124.41|125.39|124.29|131
1648286100000|2022-03-26 09:15:00|125.4|124.3|125.53|124.43|125.53|124.43|125.4|124.3|62
1648286400000|2022-03-26 09:20:00|125.52|124.42|125.54|124.44|125.56|124.46|125.51|124.41|57
1648286700000|2022-03-26 09:25:00|125.55|124.45|125.4|124.3|125.55|124.45|125.33|124.23|100
1648287000000|2022-03-26 09:30:00|125.39|124.29|125.35|124.25|125.47|124.37|125.33|124.23|153
1648287300000|2022-03-26 09:35:00|125.34|124.24|125.36|124.26|125.36|124.26|125.3|124.2|106
1648287600000|2022-03-26 09:40:00|125.35|124.25|125.04|123.94|125.36|124.26|125.03|123.93|158
1648287900000|2022-03-26 09:45:00|125.05|123.95|124.97|123.87|125.07|123.97|124.95|123.85|102
1648288200000|2022-03-26 09:50:00|124.96|123.86|125.18|124.08|125.18|124.08|124.96|123.86|88
1648288500000|2022-03-26 09:55:00|125.19|124.09|125.17|124.07|125.25|124.15|125.15|124.05|96
1648288800000|2022-03-26 10:00:00|125.16|124.06|125.14|124.04|125.26|124.16|125.12|124.02|97
1648289100000|2022-03-26 10:05:00|125.15|124.05|125.37|124.27|125.37|124.27|125.15|124.05|157
1648289400000|2022-03-26 10:10:00|125.36|124.26|125.4|124.3|125.46|124.36|125.35|124.25|103
1648289700000|2022-03-26 10:15:00|125.41|124.31|125.43|124.33|125.54|124.44|125.4|124.3|79
1648290000000|2022-03-26 10:20:00|125.44|124.34|125.24|124.14|125.46|124.36|125.23|124.13|125
1648290300000|2022-03-26 10:25:00|125.23|124.13|125.13|124.03|125.24|124.14|125.11|124.01|60
1648290600000|2022-03-26 10:30:00|125.14|124.04|125.23|124.13|125.24|124.14|125.11|124.01|103
1648290900000|2022-03-26 10:35:00|125.24|124.14|125.19|124.09|125.36|124.26|125.16|124.06|102
1648291200000|2022-03-26 10:40:00|125.2|124.1|125.12|124.02|125.26|124.16|125.11|124.01|150
1648291500000|2022-03-26 10:45:00|125.11|124.01|125.06|123.96|125.16|124.06|125.06|123.96|98
1648291800000|2022-03-26 10:50:00|125.07|123.97|125.13|124.03|125.2|124.1|125.06|123.96|132
1648292100000|2022-03-26 10:55:00|125.14|124.04|125.17|124.07|125.24|124.14|125.11|124.01|88
1648292400000|2022-03-26 11:00:00|125.16|124.06|125.14|124.04|125.24|124.14|125.13|124.03|115
1648292700000|2022-03-26 11:05:00|125.13|124.03|125.06|123.96|125.17|124.07|125.06|123.96|85
1648293000000|2022-03-26 11:10:00|125.05|123.95|125.16|124.06|125.18|124.08|125.04|123.94|73
1648293300000|2022-03-26 11:15:00|125.17|124.07|125.16|124.06|125.17|124.07|125.03|123.93|132
1648293600000|2022-03-26 11:20:00|125.17|124.07|125.26|124.16|125.27|124.17|125.15|124.05|81
1648293900000|2022-03-26 11:25:00|125.27|124.17|125.38|124.28|125.38|124.28|125.23|124.13|131
1648294200000|2022-03-26 11:30:00|125.36|124.26|125.34|124.24|125.57|124.47|125.34|124.24|157
1648294500000|2022-03-26 11:35:00|125.33|124.23|125.19|124.09|125.35|124.25|125.15|124.05|114
1648294800000|2022-03-26 11:40:00|125.18|124.08|125.17|124.07|125.19|124.09|125.12|124.02|91
1648295100000|2022-03-26 11:45:00|125.16|124.06|125.12|124.02|125.18|124.08|125.09|123.99|116
1648295400000|2022-03-26 11:50:00|125.11|124.01|125.18|124.08|125.18|124.08|125.11|124.01|100
1648295700000|2022-03-26 11:55:00|125.17|124.07|124.94|123.84|125.18|124.08|124.93|123.83|72
1648296000000|2022-03-26 12:00:00|124.93|123.83|124.93|123.83|124.97|123.87|124.76|123.66|103
1648296300000|2022-03-26 12:05:00|124.92|123.82|124.97|123.87|125.05|123.95|124.76|123.66|111
1648296600000|2022-03-26 12:10:00|124.98|123.88|124.85|123.75|124.98|123.88|124.84|123.74|88
1648296900000|2022-03-26 12:15:00|124.86|123.76|124.57|123.47|124.94|123.84|124.55|123.45|99
1648297200000|2022-03-26 12:20:00|124.58|123.48|124.42|123.32|124.58|123.48|124.27|123.17|104
1648297500000|2022-03-26 12:25:00|124.43|123.33|124.42|123.32|124.46|123.36|124.34|123.24|135
1648297800000|2022-03-26 12:30:00|124.43|123.33|124.2|123.1|124.46|123.36|124.03|122.93|154
1648298100000|2022-03-26 12:35:00|124.19|123.09|124.28|123.18|124.46|123.36|124.19|123.09|190
1648298400000|2022-03-26 12:40:00|124.27|123.17|124.57|123.47|124.58|123.48|124.24|123.14|129
1648298700000|2022-03-26 12:45:00|124.55|123.45|124.45|123.35|124.76|123.66|124.44|123.34|160
1648299000000|2022-03-26 12:50:00|124.44|123.34|124.55|123.45|124.56|123.46|124.32|123.22|145
1648299300000|2022-03-26 12:55:00|124.56|123.46|124.73|123.63|124.84|123.74|124.56|123.46|210
1648299600000|2022-03-26 13:00:00|124.72|123.62|124.64|123.54|124.84|123.74|124.62|123.52|163
1648299900000|2022-03-26 13:05:00|124.65|123.55|124.82|123.72|124.83|123.73|124.63|123.53|131
1648300200000|2022-03-26 13:10:00|124.81|123.71|124.55|123.45|124.83|123.73|124.54|123.44|105
1648300500000|2022-03-26 13:15:00|124.56|123.46|124.44|123.34|124.59|123.49|124.42|123.32|123
1648300800000|2022-03-26 13:20:00|124.45|123.35|124.33|123.23|124.45|123.35|124.3|123.2|110
1648301100000|2022-03-26 13:25:00|124.32|123.22|123.92|122.82|124.34|123.24|123.7|122.6|193
1648301400000|2022-03-26 13:30:00|123.91|122.81|123.74|122.64|124.02|122.92|123.55|122.45|219
1648301700000|2022-03-26 13:35:00|123.75|122.65|123.56|122.46|123.77|122.67|123.55|122.45|133
1648302000000|2022-03-26 13:40:00|123.55|122.45|123.73|122.63|123.75|122.65|123.53|122.43|164
1648302300000|2022-03-26 13:45:00|123.74|122.64|123.84|122.74|123.84|122.74|123.53|122.43|192
1648302600000|2022-03-26 13:50:00|123.83|122.73|123.56|122.46|123.89|122.79|123.53|122.43|159
1648302900000|2022-03-26 13:55:00|123.58|122.48|123.67|122.57|123.75|122.65|123.53|122.43|135
1648303200000|2022-03-26 14:00:00|123.66|122.56|123.73|122.63|123.86|122.76|123.65|122.55|155
1648303500000|2022-03-26 14:05:00|123.72|122.62|123.84|122.74|123.95|122.85|123.71|122.61|159
1648303800000|2022-03-26 14:10:00|123.83|122.73|123.69|122.59|123.87|122.77|123.66|122.56|132
1648304100000|2022-03-26 14:15:00|123.68|122.58|123.8|122.7|123.83|122.73|123.68|122.58|83
1648304400000|2022-03-26 14:20:00|123.81|122.71|123.67|122.57|123.81|122.71|123.6|122.5|156
1648304700000|2022-03-26 14:25:00|123.68|122.58|123.86|122.76|123.86|122.76|123.65|122.55|111
1648305000000|2022-03-26 14:30:00|123.87|122.77|123.63|122.53|123.92|122.82|123.62|122.52|140
1648305300000|2022-03-26 14:35:00|123.64|122.54|123.72|122.62|123.83|122.73|123.64|122.54|138
1648305600000|2022-03-26 14:40:00|123.71|122.61|123.63|122.53|123.73|122.63|123.6|122.5|118
1648305900000|2022-03-26 14:45:00|123.64|122.54|123.37|122.27|123.64|122.54|123.17|122.07|166
1648306200000|2022-03-26 14:50:00|123.38|122.28|123.35|122.25|123.44|122.34|123.23|122.13|138
1648306500000|2022-03-26 14:55:00|123.36|122.26|123.67|122.57|123.68|122.58|123.33|122.23|148
1648306800000|2022-03-26 15:00:00|123.66|122.56|123.63|122.53|123.76|122.66|123.62|122.52|90
1648307100000|2022-03-26 15:05:00|123.62|122.52|123.73|122.63|123.73|122.63|123.6|122.5|120
1648307400000|2022-03-26 15:10:00|123.74|122.64|123.76|122.66|123.76|122.66|123.65|122.55|127
1648307700000|2022-03-26 15:15:00|123.75|122.65|123.63|122.53|123.78|122.68|123.62|122.52|103
1648308000000|2022-03-26 15:20:00|123.64|122.54|123.82|122.72|123.83|122.73|123.63|122.53|129
1648308300000|2022-03-26 15:25:00|123.83|122.73|124.06|122.96|124.07|122.97|123.8|122.7|107
1648308600000|2022-03-26 15:30:00|124.05|122.95|123.93|122.83|124.05|122.95|123.81|122.71|202
1648308900000|2022-03-26 15:35:00|123.92|122.82|124.14|123.04|124.16|123.06|123.85|122.75|160
1648309200000|2022-03-26 15:40:00|124.15|123.05|124.06|122.96|124.15|123.05|124.04|122.94|113
1648309500000|2022-03-26 15:45:00|124.07|122.97|123.88|122.78|124.11|123.01|123.76|122.66|128
1648309800000|2022-03-26 15:50:00|123.85|122.75|123.54|122.44|123.85|122.75|123.47|122.37|117
1648310100000|2022-03-26 15:55:00|123.53|122.43|123.25|122.15|123.53|122.43|123.23|122.13|121
1648310400000|2022-03-26 16:00:00|123.26|122.16|123.38|122.28|123.53|122.43|123.24|122.14|140
1648310700000|2022-03-26 16:05:00|123.37|122.27|122.76|121.66|123.37|122.27|122.71|121.61|232
1648311000000|2022-03-26 16:10:00|122.75|121.65|122.55|121.45|122.8|121.7|122.52|121.42|174
1648311300000|2022-03-26 16:15:00|122.56|121.46|122.98|121.88|123.01|121.91|122.55|121.45|170
1648311600000|2022-03-26 16:20:00|122.97|121.87|123.35|122.25|123.36|122.26|122.96|121.86|143
1648311900000|2022-03-26 16:25:00|123.36|122.26|123.36|122.26|123.48|122.38|123.33|122.23|101
1648312200000|2022-03-26 16:30:00|123.37|122.27|123.58|122.48|123.59|122.49|123.23|122.13|119
1648312500000|2022-03-26 16:35:00|123.59|122.49|123.73|122.63|123.73|122.63|123.51|122.41|123
1648312800000|2022-03-26 16:40:00|123.74|122.64|123.78|122.68|123.8|122.7|123.71|122.61|101
1648313100000|2022-03-26 16:45:00|123.77|122.67|123.75|122.65|123.77|122.67|123.64|122.54|96
1648313400000|2022-03-26 16:50:00|123.74|122.64|123.84|122.74|123.84|122.74|123.62|122.52|105
1648313700000|2022-03-26 16:55:00|123.85|122.75|123.92|122.82|123.94|122.84|123.72|122.62|98
1648314000000|2022-03-26 17:00:00|123.93|122.83|123.76|122.66|123.94|122.84|123.66|122.56|119
1648314300000|2022-03-26 17:05:00|123.74|122.64|123.82|122.72|123.86|122.76|123.73|122.63|69
1648314600000|2022-03-26 17:10:00|123.83|122.73|123.92|122.82|124.02|122.92|123.64|122.54|117
1648314900000|2022-03-26 17:15:00|123.91|122.81|123.76|122.66|123.94|122.84|123.74|122.64|130
1648315200000|2022-03-26 17:20:00|123.77|122.67|123.73|122.63|123.77|122.67|123.69|122.59|152
1648315500000|2022-03-26 17:25:00|123.72|122.62|123.85|122.75|123.86|122.76|123.72|122.62|103
1648315800000|2022-03-26 17:30:00|123.86|122.76|123.67|122.57|123.86|122.76|123.64|122.54|134
1648316100000|2022-03-26 17:35:00|123.68|122.58|123.64|122.54|123.68|122.58|123.6|122.5|94
1648316400000|2022-03-26 17:40:00|123.65|122.55|123.6|122.5|123.66|122.56|123.53|122.43|117
1648316700000|2022-03-26 17:45:00|123.59|122.49|123.72|122.62|123.78|122.68|123.58|122.48|109
1648317000000|2022-03-26 17:50:00|123.73|122.63|123.73|122.63|123.78|122.68|123.72|122.62|106
1648317300000|2022-03-26 17:55:00|123.72|122.62|123.65|122.55|123.72|122.62|123.61|122.51|75
1648317600000|2022-03-26 18:00:00|123.66|122.56|123.78|122.68|123.87|122.77|123.66|122.56|81
1648317900000|2022-03-26 18:05:00|123.77|122.67|123.57|122.47|123.77|122.67|123.54|122.44|73
1648318200000|2022-03-26 18:10:00|123.58|122.48|123.53|122.43|123.58|122.48|123.5|122.4|77
1648318500000|2022-03-26 18:15:00|123.52|122.42|123.74|122.64|123.76|122.66|123.52|122.42|87
1648318800000|2022-03-26 18:20:00|123.73|122.63|123.74|122.64|123.74|122.64|123.66|122.56|86
1648319100000|2022-03-26 18:25:00|123.75|122.65|123.74|122.64|123.77|122.67|123.73|122.63|63
1648319400000|2022-03-26 18:30:00|123.75|122.65|123.81|122.71|123.82|122.72|123.72|122.62|105
1648319700000|2022-03-26 18:35:00|123.82|122.72|123.92|122.82|123.94|122.84|123.81|122.71|94
1648320000000|2022-03-26 18:40:00|123.93|122.83|123.75|122.65|124.06|122.96|123.74|122.64|157
1648320300000|2022-03-26 18:45:00|123.74|122.64|123.55|122.45|123.78|122.68|123.55|122.45|103
1648320600000|2022-03-26 18:50:00|123.56|122.46|123.62|122.52|123.65|122.55|123.55|122.45|105
1648320900000|2022-03-26 18:55:00|123.63|122.53|123.73|122.63|123.74|122.64|123.62|122.52|88
1648321200000|2022-03-26 19:00:00|123.74|122.64|123.76|122.66|123.77|122.67|123.73|122.63|57
1648321500000|2022-03-26 19:05:00|123.75|122.65|123.73|122.63|123.76|122.66|123.71|122.61|31
1648321800000|2022-03-26 19:10:00|123.72|122.62|123.67|122.57|123.73|122.63|123.65|122.55|109
1648322100000|2022-03-26 19:15:00|123.66|122.56|123.54|122.44|123.66|122.56|123.53|122.43|74
1648322400000|2022-03-26 19:20:00|123.55|122.45|123.54|122.44|123.58|122.48|123.52|122.42|98
1648322700000|2022-03-26 19:25:00|123.55|122.45|123.53|122.43|123.58|122.48|123.46|122.36|83
1648323000000|2022-03-26 19:30:00|123.52|122.42|123.73|122.63|123.73|122.63|123.5|122.4|182
1648323300000|2022-03-26 19:35:00|123.72|122.62|123.82|122.72|123.95|122.85|123.72|122.62|144
1648323600000|2022-03-26 19:40:00|123.83|122.73|123.79|122.69|123.86|122.76|123.75|122.65|99
1648323900000|2022-03-26 19:45:00|123.78|122.68|123.85|122.75|123.85|122.75|123.75|122.65|137
1648324200000|2022-03-26 19:50:00|123.84|122.74|123.82|122.72|123.85|122.75|123.77|122.67|114
1648324500000|2022-03-26 19:55:00|123.83|122.73|124.61|123.51|124.65|123.55|123.8|122.7|118
1648324800000|2022-03-26 20:00:00|124.6|123.5|124.65|123.55|124.66|123.56|124.16|123.06|278
1648325100000|2022-03-26 20:05:00|124.64|123.54|124.93|123.83|124.93|123.83|124.64|123.54|166
1648325400000|2022-03-26 20:10:00|124.92|123.82|125.04|123.94|125.04|123.94|124.85|123.75|190
1648325700000|2022-03-26 20:15:00|125.05|123.95|125.03|123.93|125.39|124.29|124.95|123.85|298
1648326000000|2022-03-26 20:20:00|125.02|123.92|125.51|124.41|125.52|124.42|124.9|123.8|241
1648326300000|2022-03-26 20:25:00|125.53|124.43|125.63|124.53|125.93|124.83|125.48|124.38|234
1648326600000|2022-03-26 20:30:00|125.64|124.54|125.74|124.64|125.74|124.64|125.56|124.46|164
1648326900000|2022-03-26 20:35:00|125.75|124.65|126.11|125.01|126.12|125.02|125.67|124.57|254
1648327200000|2022-03-26 20:40:00|126.12|125.02|126|124.9|126.12|125.02|125.94|124.84|190
1648327500000|2022-03-26 20:45:00|125.99|124.89|125.17|124.07|126|124.9|125.13|124.03|281
1648327800000|2022-03-26 20:50:00|125.18|124.08|125.54|124.44|125.66|124.56|125.17|124.07|274
1648328100000|2022-03-26 20:55:00|125.53|124.43|125.59|124.49|125.62|124.52|125.47|124.37|114
1648328400000|2022-03-26 21:00:00|125.58|124.48|125.35|124.25|125.66|124.56|125.35|124.25|190
1648328700000|2022-03-26 21:05:00|125.34|124.24|125.1|124|125.35|124.25|125.04|123.94|234
1648329000000|2022-03-26 21:10:00|125.11|124.01|125.31|124.21|125.39|124.29|125.07|123.97|154
1648329300000|2022-03-26 21:15:00|125.32|124.22|125.16|124.06|125.33|124.23|125.09|123.99|136
1648329600000|2022-03-26 21:20:00|125.15|124.05|125.07|123.97|125.16|124.06|125.03|123.93|146
1648329900000|2022-03-26 21:25:00|125.06|123.96|124.96|123.86|125.07|123.97|124.95|123.85|150
1648330200000|2022-03-26 21:30:00|124.94|123.84|125.06|123.96|125.1|124|124.94|123.84|127
1648330500000|2022-03-26 21:35:00|125.07|123.97|125.27|124.17|125.27|124.17|125.03|123.93|91
1648330800000|2022-03-26 21:40:00|125.26|124.16|125.35|124.25|125.35|124.25|125.26|124.16|67
1648331100000|2022-03-26 21:45:00|125.36|124.26|125.6|124.5|125.6|124.5|125.35|124.25|77
1648331400000|2022-03-26 21:50:00|125.59|124.49|125.65|124.55|125.69|124.59|125.54|124.44|86
1648331700000|2022-03-26 21:55:00|125.64|124.54|125.85|124.75|125.86|124.76|125.63|124.53|90
1648332000000|2022-03-26 22:00:00|125.86|124.76|125.67|124.57|125.86|124.76|125.58|124.48|103
1648332300000|2022-03-26 22:05:00|125.66|124.56|125.62|124.52|125.75|124.65|125.61|124.51|134
1648332600000|2022-03-26 22:10:00|125.63|124.53|125.64|124.54|125.7|124.6|125.59|124.49|96
1648332900000|2022-03-26 22:15:00|125.65|124.55|125.66|124.56|125.67|124.57|125.61|124.51|65
1648333200000|2022-03-26 22:20:00|125.67|124.57|125.77|124.67|125.87|124.77|125.66|124.56|92
1648333500000|2022-03-26 22:25:00|125.76|124.66|125.69|124.59|125.84|124.74|125.68|124.58|88
1648333800000|2022-03-26 22:30:00|125.68|124.58|125.64|124.54|125.68|124.58|125.53|124.43|118
1648334100000|2022-03-26 22:35:00|125.63|124.53|125.54|124.44|125.65|124.55|125.53|124.43|141
1648334400000|2022-03-26 22:40:00|125.53|124.43|125.51|124.41|125.56|124.46|125.46|124.36|114
1648334700000|2022-03-26 22:45:00|125.52|124.42|125.56|124.46|125.59|124.49|125.51|124.41|123
1648335000000|2022-03-26 22:50:00|125.57|124.47|125.47|124.37|125.57|124.47|125.45|124.35|119
1648335300000|2022-03-26 22:55:00|125.46|124.36|125.45|124.35|125.47|124.37|125.43|124.33|91
1648335600000|2022-03-26 23:00:00|125.44|124.34|125.62|124.52|125.65|124.55|125.44|124.34|115
1648335900000|2022-03-26 23:05:00|125.63|124.53|125.61|124.51|125.68|124.58|125.53|124.43|128
1648336200000|2022-03-26 23:10:00|125.6|124.5|125.52|124.42|125.66|124.56|125.51|124.41|134
1648336500000|2022-03-26 23:15:00|125.53|124.43|125.63|124.53|125.71|124.61|125.52|124.42|164
1648336800000|2022-03-26 23:20:00|125.64|124.54|125.64|124.54|125.67|124.57|125.62|124.52|93
1648337100000|2022-03-26 23:25:00|125.65|124.55|125.63|124.53|125.66|124.56|125.62|124.52|81
1648337400000|2022-03-26 23:30:00|125.62|124.52|125.41|124.31|125.65|124.55|125.41|124.31|134
1648337700000|2022-03-26 23:35:00|125.42|124.32|125.18|124.08|125.45|124.35|125.14|124.04|119
1648338000000|2022-03-26 23:40:00|125.19|124.09|125.45|124.35|125.46|124.36|125.16|124.06|134
1648338300000|2022-03-26 23:45:00|125.46|124.36|125.43|124.33|125.52|124.42|125.35|124.25|107
1648338600000|2022-03-26 23:50:00|125.44|124.34|125.44|124.34|125.47|124.37|125.43|124.33|109
1648338900000|2022-03-26 23:55:00|125.43|124.33|125.36|124.26|125.47|124.37|125.31|124.21|115
1648339200000|2022-03-27 00:00:00|125.37|124.27|125.43|124.33|125.48|124.38|125.37|124.27|140
1648339500000|2022-03-27 00:05:00|125.44|124.34|125.45|124.35|125.45|124.35|125.34|124.24|99
1648339800000|2022-03-27 00:10:00|125.44|124.34|125.46|124.36|125.58|124.48|125.41|124.31|127
1648340100000|2022-03-27 00:15:00|125.45|124.35|125.53|124.43|125.56|124.46|125.43|124.33|85
1648340400000|2022-03-27 00:20:00|125.54|124.44|125.72|124.62|125.72|124.62|125.52|124.42|95
1648340700000|2022-03-27 00:25:00|125.71|124.61|125.58|124.48|125.72|124.62|125.57|124.47|95
1648341000000|2022-03-27 00:30:00|125.59|124.49|125.49|124.39|125.59|124.49|125.41|124.31|99
1648341300000|2022-03-27 00:35:00|125.5|124.4|125.51|124.41|125.56|124.46|125.36|124.26|176
1648341600000|2022-03-27 00:40:00|125.52|124.42|125.49|124.39|125.56|124.46|125.44|124.34|115
1648341900000|2022-03-27 00:45:00|125.48|124.38|125.6|124.5|125.61|124.51|125.48|124.38|143
1648342200000|2022-03-27 00:50:00|125.61|124.51|125.8|124.7|125.81|124.71|125.58|124.48|143
1648342500000|2022-03-27 00:55:00|125.81|124.71|125.84|124.74|125.89|124.79|125.77|124.67|136
1648342800000|2022-03-27 01:00:00|125.83|124.73|126.08|124.98|126.08|124.98|125.83|124.73|120
1648343100000|2022-03-27 01:05:00|126.07|124.97|125.67|124.57|126.07|124.97|125.66|124.56|155
1648343400000|2022-03-27 01:10:00|125.68|124.58|125.48|124.38|125.68|124.58|125.41|124.31|124
1648343700000|2022-03-27 01:15:00|125.47|124.37|125.47|124.37|125.59|124.49|125.43|124.33|110
1648344000000|2022-03-27 01:20:00|125.48|124.38|125.45|124.35|125.49|124.39|125.43|124.33|107
1648344300000|2022-03-27 01:25:00|125.46|124.36|125.41|124.31|125.56|124.46|125.41|124.31|112
1648344600000|2022-03-27 01:30:00|125.42|124.32|125.56|124.46|125.68|124.58|125.34|124.24|155
1648344900000|2022-03-27 01:35:00|125.57|124.47|125.47|124.37|125.65|124.55|125.45|124.35|74
1648345200000|2022-03-27 01:40:00|125.48|124.38|125.67|124.57|125.69|124.59|125.48|124.38|106
1648345500000|2022-03-27 01:45:00|125.68|124.58|125.75|124.65|125.78|124.68|125.67|124.57|61
1648345800000|2022-03-27 01:50:00|125.74|124.64|125.86|124.76|125.87|124.77|125.74|124.64|92
1648346100000|2022-03-27 01:55:00|125.87|124.77|125.89|124.79|125.9|124.8|125.86|124.76|70
1648346400000|2022-03-27 02:00:00|125.9|124.8|125.75|124.65|125.9|124.8|125.74|124.64|73
1648346700000|2022-03-27 02:05:00|125.76|124.66|126.13|125.03|126.21|125.11|125.74|124.64|177
1648347000000|2022-03-27 02:10:00|126.14|125.04|126.27|125.17|126.27|125.17|126.04|124.94|233
1648347300000|2022-03-27 02:15:00|126.28|125.18|125.96|124.86|126.35|125.25|125.96|124.86|185
1648347600000|2022-03-27 02:20:00|125.97|124.87|126.07|124.97|126.08|124.98|125.94|124.84|89
1648347900000|2022-03-27 02:25:00|126.08|124.98|125.84|124.74|126.08|124.98|125.82|124.72|177
1648348200000|2022-03-27 02:30:00|125.85|124.75|125.73|124.63|125.92|124.82|125.72|124.62|153
1648348500000|2022-03-27 02:35:00|125.72|124.62|125.66|124.56|125.72|124.62|125.62|124.52|98
1648348800000|2022-03-27 02:40:00|125.67|124.57|125.43|124.33|125.74|124.64|125.43|124.33|149
1648349100000|2022-03-27 02:45:00|125.44|124.34|125.49|124.39|125.57|124.47|125.42|124.32|138
1648349400000|2022-03-27 02:50:00|125.5|124.4|125.57|124.47|125.59|124.49|125.5|124.4|80
1648349700000|2022-03-27 02:55:00|125.58|124.48|125.83|124.73|125.83|124.73|125.57|124.47|99
1648350000000|2022-03-27 03:00:00|125.84|124.74|125.79|124.69|125.97|124.87|125.78|124.68|116
1648350300000|2022-03-27 03:05:00|125.78|124.68|125.76|124.66|125.84|124.74|125.75|124.65|108
1648350600000|2022-03-27 03:10:00|125.75|124.65|125.83|124.73|125.83|124.73|125.75|124.65|100
1648350900000|2022-03-27 03:15:00|125.82|124.72|125.75|124.65|125.85|124.75|125.73|124.63|81
1648351200000|2022-03-27 03:20:00|125.74|124.64|125.77|124.67|125.78|124.68|125.73|124.63|43
1648351500000|2022-03-27 03:25:00|125.78|124.68|125.83|124.73|125.85|124.75|125.77|124.67|98
1648351800000|2022-03-27 03:30:00|125.84|124.74|125.82|124.72|125.97|124.87|125.81|124.71|169
1648352100000|2022-03-27 03:35:00|125.81|124.71|125.84|124.74|125.86|124.76|125.81|124.71|100
1648352400000|2022-03-27 03:40:00|125.85|124.75|125.84|124.74|125.95|124.85|125.81|124.71|99
1648352700000|2022-03-27 03:45:00|125.83|124.73|126.32|125.22|126.34|125.24|125.73|124.63|187
1648353000000|2022-03-27 03:50:00|126.33|125.23|126.24|125.14|126.34|125.24|126.14|125.04|146
1648353300000|2022-03-27 03:55:00|126.23|125.13|127.1|126|127.12|126.02|126.23|125.13|259
1648353600000|2022-03-27 04:00:00|127.11|126.01|127.21|126.11|127.23|126.13|127.1|126|118
1648353900000|2022-03-27 04:05:00|127.2|126.1|127.24|126.14|127.29|126.19|127.2|126.1|116
1648354200000|2022-03-27 04:10:00|127.23|126.13|127.12|126.02|127.28|126.18|127.12|126.02|161
1648354500000|2022-03-27 04:15:00|127.13|126.03|126.82|125.72|127.13|126.03|126.82|125.72|156
1648354800000|2022-03-27 04:20:00|126.81|125.71|126.53|125.43|126.83|125.73|126.47|125.37|129
1648355100000|2022-03-27 04:25:00|126.52|125.42|126.45|125.35|126.57|125.47|126.43|125.33|170
1648355400000|2022-03-27 04:30:00|126.44|125.34|126.44|125.34|126.62|125.52|126.33|125.23|182
1648355700000|2022-03-27 04:35:00|126.45|125.35|126.41|125.31|126.48|125.38|126.4|125.3|112
1648356000000|2022-03-27 04:40:00|126.42|125.32|126.64|125.54|126.77|125.67|126.41|125.31|145
1648356300000|2022-03-27 04:45:00|126.63|125.53|126.85|125.75|126.86|125.76|126.63|125.53|79
1648356600000|2022-03-27 04:50:00|126.86|125.76|126.92|125.82|126.93|125.83|126.82|125.72|80
1648356900000|2022-03-27 04:55:00|126.93|125.83|126.84|125.74|126.97|125.87|126.84|125.74|110
1648357200000|2022-03-27 05:00:00|126.85|125.75|126.61|125.51|126.86|125.76|126.6|125.5|96
1648357500000|2022-03-27 05:05:00|126.6|125.5|126.62|125.52|126.66|125.56|126.6|125.5|84
1648357800000|2022-03-27 05:10:00|126.63|125.53|126.66|125.56|126.66|125.56|126.62|125.52|66
1648358100000|2022-03-27 05:15:00|126.67|125.57|126.56|125.46|126.69|125.59|126.56|125.46|90
1648358400000|2022-03-27 05:20:00|126.57|125.47|126.63|125.53|126.65|125.55|126.56|125.46|112
1648358700000|2022-03-27 05:25:00|126.64|125.54|126.66|125.56|126.67|125.57|126.62|125.52|120
1648359000000|2022-03-27 05:30:00|126.67|125.57|126.66|125.56|126.67|125.57|126.65|125.55|64
1648359300000|2022-03-27 05:35:00|126.65|125.55|126.56|125.46|126.72|125.62|126.56|125.46|149
1648359600000|2022-03-27 05:40:00|126.57|125.47|126.57|125.47|126.57|125.47|126.54|125.44|73
1648359900000|2022-03-27 05:45:00|126.56|125.46|126.45|125.35|126.57|125.47|126.41|125.31|109
1648360200000|2022-03-27 05:50:00|126.44|125.34|126.45|125.35|126.46|125.36|126.42|125.32|96
1648360500000|2022-03-27 05:55:00|126.44|125.34|126.44|125.34|126.44|125.34|126.42|125.32|23
1648360800000|2022-03-27 06:00:00|126.43|125.33|126.45|125.35|126.45|125.35|126.42|125.32|31
1648361100000|2022-03-27 06:05:00|126.44|125.34|126.42|125.32|126.45|125.35|126.4|125.3|99
1648361400000|2022-03-27 06:10:00|126.43|125.33|126.51|125.41|126.52|125.42|126.41|125.31|121
1648361700000|2022-03-27 06:15:00|126.5|125.4|126.52|125.42|126.55|125.45|126.48|125.38|118
1648362000000|2022-03-27 06:20:00|126.53|125.43|126.62|125.52|126.63|125.53|126.52|125.42|80
1648362300000|2022-03-27 06:25:00|126.64|125.54|126.57|125.47|126.67|125.57|126.55|125.45|118
1648362600000|2022-03-27 06:30:00|126.56|125.46|126.55|125.45|126.65|125.55|126.53|125.43|111
1648362900000|2022-03-27 06:35:00|126.54|125.44|126.43|125.33|126.56|125.46|126.43|125.33|104
1648363200000|2022-03-27 06:40:00|126.42|125.32|126.43|125.33|126.43|125.33|126.37|125.27|86
1648363500000|2022-03-27 06:45:00|126.42|125.32|126.54|125.44|126.56|125.46|126.42|125.32|122
1648363800000|2022-03-27 06:50:00|126.53|125.43|126.52|125.42|126.56|125.46|126.49|125.39|80
1648364100000|2022-03-27 06:55:00|126.53|125.43|126.48|125.38|126.54|125.44|126.48|125.38|88
1648364400000|2022-03-27 07:00:00|126.47|125.37|126.41|125.31|126.47|125.37|126.4|125.3|146
1648364700000|2022-03-27 07:05:00|126.42|125.32|126.46|125.36|126.52|125.42|126.42|125.32|54
1648365000000|2022-03-27 07:10:00|126.47|125.37|126.52|125.42|126.53|125.43|126.46|125.36|91
1648365300000|2022-03-27 07:15:00|126.51|125.41|126.62|125.52|126.64|125.54|126.44|125.34|155
1648365600000|2022-03-27 07:20:00|126.61|125.51|126.56|125.46|126.62|125.52|126.54|125.44|72
1648365900000|2022-03-27 07:25:00|126.55|125.45|126.43|125.33|126.56|125.46|126.43|125.33|95
1648366200000|2022-03-27 07:30:00|126.44|125.34|126.34|125.24|126.44|125.34|126.33|125.23|99
1648366500000|2022-03-27 07:35:00|126.33|125.23|126.31|125.21|126.34|125.24|126.22|125.12|126
1648366800000|2022-03-27 07:40:00|126.32|125.22|126.23|125.13|126.32|125.22|126.22|125.12|66
1648367100000|2022-03-27 07:45:00|126.24|125.14|126.25|125.15|126.25|125.15|126.22|125.12|94
1648367400000|2022-03-27 07:50:00|126.24|125.14|126.19|125.09|126.27|125.17|126.18|125.08|78
1648367700000|2022-03-27 07:55:00|126.18|125.08|126.25|125.15|126.28|125.18|126.15|125.05|82
1648368000000|2022-03-27 08:00:00|126.24|125.14|126.42|125.32|126.45|125.35|126.24|125.14|120
1648368300000|2022-03-27 08:05:00|126.43|125.33|126.45|125.35|126.46|125.36|126.41|125.31|91
1648368600000|2022-03-27 08:10:00|126.43|125.33|126.41|125.31|126.43|125.33|126.4|125.3|87
1648368900000|2022-03-27 08:15:00|126.4|125.3|126.4|125.3|126.48|125.38|126.3|125.2|97
1648369200000|2022-03-27 08:20:00|126.39|125.29|126.29|125.19|126.42|125.32|126.29|125.19|101
1648369500000|2022-03-27 08:25:00|126.3|125.2|126.04|124.94|126.34|125.24|126.04|124.94|174
1648369800000|2022-03-27 08:30:00|126.03|124.93|125.86|124.76|126.12|125.02|125.85|124.75|139
1648370100000|2022-03-27 08:35:00|125.87|124.77|126.03|124.93|126.04|124.94|125.86|124.76|93
1648370400000|2022-03-27 08:40:00|126.02|124.92|126.06|124.96|126.09|124.99|126.02|124.92|79
1648370700000|2022-03-27 08:45:00|126.07|124.97|126.05|124.95|126.08|124.98|126.02|124.92|75
1648371000000|2022-03-27 08:50:00|126.06|124.96|126.06|124.96|126.12|125.02|126|124.9|94
1648371300000|2022-03-27 08:55:00|126.05|124.95|126.1|125|126.11|125.01|126|124.9|84
1648371600000|2022-03-27 09:00:00|126.11|125.01|126.29|125.19|126.31|125.21|126.1|125|122
1648371900000|2022-03-27 09:05:00|126.3|125.2|126.51|125.41|126.51|125.41|126.29|125.19|86
1648372200000|2022-03-27 09:10:00|126.5|125.4|126.53|125.43|126.62|125.52|126.42|125.32|115
1648372500000|2022-03-27 09:15:00|126.54|125.44|126.73|125.63|126.75|125.65|126.53|125.43|111
1648372800000|2022-03-27 09:20:00|126.72|125.62|126.62|125.52|126.74|125.64|126.62|125.52|60
1648373100000|2022-03-27 09:25:00|126.63|125.53|126.62|125.52|126.64|125.54|126.48|125.38|74
1648373400000|2022-03-27 09:30:00|126.63|125.53|126.8|125.7|126.82|125.72|126.56|125.46|68
1648373700000|2022-03-27 09:35:00|126.79|125.69|126.71|125.61|126.79|125.69|126.7|125.6|51
1648374000000|2022-03-27 09:40:00|126.72|125.62|126.7|125.6|126.74|125.64|126.7|125.6|97
1648374300000|2022-03-27 09:45:00|126.71|125.61|126.7|125.6|126.72|125.62|126.68|125.58|132
1648374600000|2022-03-27 09:50:00|126.69|125.59|126.53|125.43|126.71|125.61|126.5|125.4|92
1648374900000|2022-03-27 09:55:00|126.54|125.44|126.22|125.12|126.55|125.45|126.22|125.12|100
1648375200000|2022-03-27 10:00:00|126.21|125.11|126.31|125.21|126.4|125.3|126.14|125.04|102
1648375500000|2022-03-27 10:05:00|126.32|125.22|126.22|125.12|126.34|125.24|126.22|125.12|134
1648375800000|2022-03-27 10:10:00|126.23|125.13|126.25|125.15|126.34|125.24|126.22|125.12|87
1648376100000|2022-03-27 10:15:00|126.24|125.14|126.3|125.2|126.31|125.21|126.21|125.11|101
1648376400000|2022-03-27 10:20:00|126.29|125.19|126.38|125.28|126.41|125.31|126.29|125.19|89
1648376700000|2022-03-27 10:25:00|126.37|125.27|126.52|125.42|126.54|125.44|126.37|125.27|73
1648377000000|2022-03-27 10:30:00|126.53|125.43|126.52|125.42|126.53|125.43|126.35|125.25|67
1648377300000|2022-03-27 10:35:00|126.51|125.41|126.6|125.5|126.6|125.5|126.42|125.32|89
1648377600000|2022-03-27 10:40:00|126.61|125.51|126.63|125.53|126.68|125.58|126.57|125.47|106
1648377900000|2022-03-27 10:45:00|126.62|125.52|126.62|125.52|126.64|125.54|126.47|125.37|99
1648378200000|2022-03-27 10:50:00|126.61|125.51|126.58|125.48|126.64|125.54|126.58|125.48|101
1648378500000|2022-03-27 10:55:00|126.59|125.49|126.41|125.31|126.6|125.5|126.41|125.31|95
1648378800000|2022-03-27 11:00:00|126.42|125.32|126|124.9|126.42|125.32|125.94|124.84|171
1648379100000|2022-03-27 11:05:00|126.01|124.91|126.1|125|126.15|125.05|126|124.9|137
1648379400000|2022-03-27 11:10:00|126.09|124.99|126.02|124.92|126.14|125.04|126.01|124.91|117
1648379700000|2022-03-27 11:15:00|126.03|124.93|126.03|124.93|126.12|125.02|126.01|124.91|83
1648380000000|2022-03-27 11:20:00|126.02|124.92|126.09|124.99|126.1|125|125.97|124.87|121
1648380300000|2022-03-27 11:25:00|126.1|125|126.24|125.14|126.25|125.15|126.09|124.99|80
1648380600000|2022-03-27 11:30:00|126.25|125.15|126.24|125.14|126.36|125.26|126.2|125.1|94
1648380900000|2022-03-27 11:35:00|126.23|125.13|126.02|124.92|126.23|125.13|126|124.9|96
1648381200000|2022-03-27 11:40:00|126.03|124.93|126.02|124.92|126.05|124.95|125.95|124.85|68
1648381500000|2022-03-27 11:45:00|126.01|124.91|125.46|124.36|126.02|124.92|125.46|124.36|142
1648381800000|2022-03-27 11:50:00|125.47|124.37|125.31|124.21|125.48|124.38|125.31|124.21|115
1648382100000|2022-03-27 11:55:00|125.32|124.22|125.32|124.22|125.39|124.29|125.31|124.21|69
1648382400000|2022-03-27 12:00:00|125.31|124.21|125.12|124.02|125.31|124.21|124.93|123.83|173
1648382700000|2022-03-27 12:05:00|125.11|124.01|125.13|124.03|125.15|124.05|125.1|124|154
1648383000000|2022-03-27 12:10:00|125.14|124.04|125.11|124.01|125.14|124.04|125.09|123.99|88
1648383300000|2022-03-27 12:15:00|125.12|124.02|124.72|123.62|125.13|124.03|124.71|123.61|197
1648383600000|2022-03-27 12:20:00|124.71|123.61|124.8|123.7|124.91|123.81|124.64|123.54|184
1648383900000|2022-03-27 12:25:00|124.82|123.72|124.81|123.71|124.91|123.81|124.78|123.68|86
1648384200000|2022-03-27 12:30:00|124.8|123.7|124.75|123.65|124.85|123.75|124.55|123.45|174
1648384500000|2022-03-27 12:35:00|124.74|123.64|124.61|123.51|124.76|123.66|124.61|123.51|55
1648384800000|2022-03-27 12:40:00|124.62|123.52|124.62|123.52|124.71|123.61|124.6|123.5|101
1648385100000|2022-03-27 12:45:00|124.61|123.51|124.62|123.52|124.75|123.65|124.6|123.5|131
1648385400000|2022-03-27 12:50:00|124.61|123.51|124.43|123.33|124.65|123.55|124.35|123.25|113
1648385700000|2022-03-27 12:55:00|124.44|123.34|124.03|122.93|124.45|123.35|123.91|122.81|190
1648386000000|2022-03-27 13:00:00|124.04|122.94|124.4|123.3|124.41|123.31|123.87|122.77|224
1648386300000|2022-03-27 13:05:00|124.39|123.29|124.42|123.32|124.45|123.35|124.39|123.29|117
1648386600000|2022-03-27 13:10:00|124.41|123.31|124.7|123.6|124.7|123.6|124.4|123.3|151
1648386900000|2022-03-27 13:15:00|124.69|123.59|125.03|123.93|125.08|123.98|124.68|123.58|167
1648387200000|2022-03-27 13:20:00|125.02|123.92|124.95|123.85|125.03|123.93|124.91|123.81|77
1648387500000|2022-03-27 13:25:00|124.96|123.86|124.95|123.85|125.03|123.93|124.93|123.83|107
1648387800000|2022-03-27 13:30:00|124.94|123.84|124.85|123.75|124.95|123.85|124.82|123.72|138
1648388100000|2022-03-27 13:35:00|124.84|123.74|124.96|123.86|124.97|123.87|124.84|123.74|130
1648388400000|2022-03-27 13:40:00|124.95|123.85|125.14|124.04|125.15|124.05|124.95|123.85|124
1648388700000|2022-03-27 13:45:00|125.15|124.05|125.13|124.03|125.23|124.13|125.11|124.01|73
1648389000000|2022-03-27 13:50:00|125.12|124.02|125.32|124.22|125.32|124.22|125.12|124.02|48
1648389300000|2022-03-27 13:55:00|125.33|124.23|125.42|124.32|125.43|124.33|125.29|124.19|137
1648389600000|2022-03-27 14:00:00|125.43|124.33|125.32|124.22|125.43|124.33|125.26|124.16|144
1648389900000|2022-03-27 14:05:00|125.33|124.23|125.44|124.34|125.45|124.35|125.23|124.13|120
1648390200000|2022-03-27 14:10:00|125.45|124.35|125.5|124.4|125.51|124.41|125.42|124.32|55
1648390500000|2022-03-27 14:15:00|125.49|124.39|125.52|124.42|125.53|124.43|125.48|124.38|131
1648390800000|2022-03-27 14:20:00|125.51|124.41|125.47|124.37|125.52|124.42|125.45|124.35|52
1648391100000|2022-03-27 14:25:00|125.46|124.36|125.46|124.36|125.48|124.38|125.45|124.35|105
1648391400000|2022-03-27 14:30:00|125.45|124.35|125.54|124.44|125.56|124.46|125.43|124.33|113
1648391700000|2022-03-27 14:35:00|125.55|124.45|125.48|124.38|125.57|124.47|125.48|124.38|115
1648392000000|2022-03-27 14:40:00|125.47|124.37|125.24|124.14|125.49|124.39|125.24|124.14|166
1648392300000|2022-03-27 14:45:00|125.25|124.15|125.02|123.92|125.29|124.19|125.02|123.92|102
1648392600000|2022-03-27 14:50:00|125.03|123.93|125.14|124.04|125.15|124.05|125.02|123.92|104
1648392900000|2022-03-27 14:55:00|125.15|124.05|125.03|123.93|125.15|124.05|124.91|123.81|128
1648393200000|2022-03-27 15:00:00|125.02|123.92|125.03|123.93|125.22|124.12|125.01|123.91|128
1648393500000|2022-03-27 15:05:00|125.02|123.92|124.93|123.83|125.02|123.92|124.85|123.75|111
1648393800000|2022-03-27 15:10:00|124.94|123.84|124.95|123.85|125.04|123.94|124.89|123.79|125
1648394100000|2022-03-27 15:15:00|124.97|123.87|125.2|124.1|125.2|124.1|124.96|123.86|100
1648394400000|2022-03-27 15:20:00|125.21|124.11|125.73|124.63|125.78|124.68|125.2|124.1|221
1648394700000|2022-03-27 15:25:00|125.74|124.64|126.09|124.99|126.09|124.99|125.73|124.63|219
1648395000000|2022-03-27 15:30:00|126.1|125|126.27|125.17|126.33|125.23|125.84|124.74|242
1648395300000|2022-03-27 15:35:00|126.29|125.19|126.16|125.06|126.32|125.22|126.01|124.91|165
1648395600000|2022-03-27 15:40:00|126.17|125.07|126.32|125.22|126.34|125.24|126.02|124.92|138
1648395900000|2022-03-27 15:45:00|126.31|125.21|126.51|125.41|126.53|125.43|126.23|125.13|204
1648396200000|2022-03-27 15:50:00|126.52|125.42|126.36|125.26|126.56|125.46|126.32|125.22|165
1648396500000|2022-03-27 15:55:00|126.35|125.25|126.44|125.34|126.63|125.53|126.34|125.24|153
1648396800000|2022-03-27 16:00:00|126.43|125.33|126.53|125.43|126.63|125.53|126.29|125.19|243
1648397100000|2022-03-27 16:05:00|126.52|125.42|126.53|125.43|126.59|125.49|126.44|125.34|145
1648397400000|2022-03-27 16:10:00|126.54|125.44|126.05|124.95|126.54|125.44|125.84|124.74|357
1648397700000|2022-03-27 16:15:00|126.06|124.96|125.97|124.87|126.26|125.16|125.85|124.75|219
1648398000000|2022-03-27 16:20:00|126.02|124.92|126.04|124.94|126.16|125.06|125.95|124.85|176
1648398300000|2022-03-27 16:25:00|126.03|124.93|126.03|124.93|126.34|125.24|126.02|124.92|197
1648398600000|2022-03-27 16:30:00|126.04|124.94|126.21|125.11|126.3|125.2|126.04|124.94|169
1648398900000|2022-03-27 16:35:00|126.2|125.1|126.13|125.03|126.6|125.5|126.06|124.96|270
1648399200000|2022-03-27 16:40:00|126.11|125.01|126.32|125.22|126.46|125.36|126.11|125.01|244
1648399500000|2022-03-27 16:45:00|126.33|125.23|126.5|125.4|126.55|125.45|126.21|125.11|247
1648399800000|2022-03-27 16:50:00|126.51|125.41|126.55|125.45|126.56|125.46|126.42|125.32|192
1648400100000|2022-03-27 16:55:00|126.54|125.44|126.66|125.56|126.67|125.57|126.51|125.41|178
1648400400000|2022-03-27 17:00:00|126.65|125.55|126.34|125.24|126.7|125.6|126.25|125.15|201
1648400700000|2022-03-27 17:05:00|126.32|125.22|126.03|124.93|126.32|125.22|125.94|124.84|169
1648401000000|2022-03-27 17:10:00|126.04|124.94|125.88|124.78|126.08|124.98|125.88|124.78|145
1648401300000|2022-03-27 17:15:00|125.89|124.79|125.65|124.55|125.89|124.79|125.64|124.54|190
1648401600000|2022-03-27 17:20:00|125.66|124.56|125.65|124.55|125.73|124.63|125.47|124.37|196
1648401900000|2022-03-27 17:25:00|125.66|124.56|125.33|124.23|125.68|124.58|125.31|124.21|136
1648402200000|2022-03-27 17:30:00|125.34|124.24|125.26|124.16|125.45|124.35|125.17|124.07|157
1648402500000|2022-03-27 17:35:00|125.25|124.15|125.03|123.93|125.26|124.16|125.02|123.92|106
1648402800000|2022-03-27 17:40:00|125.04|123.94|124.98|123.88|125.08|123.98|124.98|123.88|72
1648403100000|2022-03-27 17:45:00|124.99|123.89|125.23|124.13|125.27|124.17|124.98|123.88|76
1648403400000|2022-03-27 17:50:00|125.24|124.14|125.44|124.34|125.47|124.37|125.14|124.04|167
1648403700000|2022-03-27 17:55:00|125.45|124.35|125.54|124.44|125.61|124.51|125.43|124.33|157
1648404000000|2022-03-27 18:00:00|125.55|124.45|125.46|124.36|125.56|124.46|125.31|124.21|162
1648404300000|2022-03-27 18:05:00|125.45|124.35|125.44|124.34|125.53|124.43|125.4|124.3|133
1648404600000|2022-03-27 18:10:00|125.45|124.35|125.52|124.42|125.53|124.43|125.4|124.3|105
1648404900000|2022-03-27 18:15:00|125.51|124.41|125.54|124.44|125.59|124.49|125.49|124.39|97
1648405200000|2022-03-27 18:20:00|125.53|124.43|125.45|124.35|125.55|124.45|125.39|124.29|118
1648405500000|2022-03-27 18:25:00|125.44|124.34|125.52|124.42|125.54|124.44|125.43|124.33|103
1648405800000|2022-03-27 18:30:00|125.53|124.43|125.52|124.42|125.55|124.45|125.5|124.4|87
1648406100000|2022-03-27 18:35:00|125.53|124.43|125.63|124.53|125.63|124.53|125.53|124.43|137
1648406400000|2022-03-27 18:40:00|125.62|124.52|125.65|124.55|125.66|124.56|125.6|124.5|120
1648406700000|2022-03-27 18:45:00|125.66|124.56|125.55|124.45|125.66|124.56|125.52|124.42|105
1648407000000|2022-03-27 18:50:00|125.54|124.44|125.72|124.62|125.73|124.63|125.52|124.42|94
1648407300000|2022-03-27 18:55:00|125.74|124.64|125.65|124.55|125.76|124.66|125.55|124.45|114
1648407600000|2022-03-27 19:00:00|125.66|124.56|125.58|124.48|125.76|124.66|125.56|124.46|147
1648407900000|2022-03-27 19:05:00|125.57|124.47|125.15|124.05|125.58|124.48|125.14|124.04|127
1648408200000|2022-03-27 19:10:00|125.16|124.06|124.92|123.82|125.17|124.07|124.87|123.77|133
1648408500000|2022-03-27 19:15:00|124.93|123.83|124.88|123.78|125.06|123.96|124.88|123.78|123
1648408800000|2022-03-27 19:20:00|124.89|123.79|124.93|123.83|124.97|123.87|124.89|123.79|99
1648409100000|2022-03-27 19:25:00|124.92|123.82|125.45|123.35|125.55|124.18|124.92|123.25|137
1648409400000|2022-03-27 19:30:00|125.46|123.36|125.32|123.22|125.46|123.36|125.31|123.21|109
1648409700000|2022-03-27 19:35:00|125.31|123.21|125.45|123.35|125.45|123.35|125.28|123.18|132
1648410000000|2022-03-27 19:40:00|125.44|123.34|125.44|123.34|125.53|123.43|125.36|123.26|143
1648410300000|2022-03-27 19:45:00|125.43|123.33|125.47|123.37|125.52|123.42|125.43|123.33|76
1648410600000|2022-03-27 19:50:00|125.48|123.38|125.47|123.37|125.54|123.44|125.43|123.33|61
1648410900000|2022-03-27 19:55:00|125.48|123.38|125.6|123.5|125.61|123.51|125.46|123.36|88
1648411200000|2022-03-27 20:00:00|125.61|123.51|125.61|123.51|125.64|123.54|125.59|123.49|95
1648411500000|2022-03-27 20:05:00|125.62|123.52|125.7|123.6|125.77|123.67|125.61|123.51|104
1648411800000|2022-03-27 20:10:00|125.69|123.59|125.64|123.54|125.73|123.63|125.61|123.51|90
1648412100000|2022-03-27 20:15:00|125.65|123.55|125.54|123.44|125.67|123.57|125.42|123.32|141
1648412400000|2022-03-27 20:20:00|125.55|123.45|125.34|123.24|125.55|123.45|125.31|123.21|113
1648412700000|2022-03-27 20:25:00|125.33|123.23|125.26|123.16|125.37|123.27|125.19|123.09|109
1648413000000|2022-03-27 20:30:00|125.27|123.17|125.64|123.54|125.64|123.54|125.27|123.17|117
1648413300000|2022-03-27 20:35:00|125.63|123.53|127.57|125.47|128.6|126.5|125.61|123.51|743
1648413600000|2022-03-27 20:40:00|127.56|125.46|127.45|125.35|127.91|125.81|127.28|125.18|603
1648413900000|2022-03-27 20:45:00|127.44|125.34|127.8|125.7|128.16|126.06|126.96|124.86|575
1648414200000|2022-03-27 20:50:00|127.79|125.69|128.11|126.01|128.72|126.62|127.76|125.66|501
1648414500000|2022-03-27 20:55:00|128.13|126.03|128.35|126.25|128.5|126.4|127.79|125.69|397
1648414800000|2022-03-27 21:00:00|128.34|126.24|127.73|126.63|128.48|126.96|127.68|126.21|466
1648415100000|2022-03-27 21:05:00|127.75|126.65|128|126.9|128.1|127|127.52|126.42|424
1648415400000|2022-03-27 21:10:00|127.99|126.89|127.84|126.74|128.12|127.02|127.76|126.66|318
1648415700000|2022-03-27 21:15:00|127.83|126.73|127.76|126.66|127.95|126.85|127.73|126.63|266
1648416000000|2022-03-27 21:20:00|127.75|126.65|128.18|127.08|128.23|127.13|127.73|126.63|279
1648416300000|2022-03-27 21:25:00|128.19|127.09|128.62|127.52|128.63|127.53|128.19|127.09|307
1648416600000|2022-03-27 21:30:00|128.61|127.51|128.94|127.84|128.99|127.89|128.11|127.01|548
1648416900000|2022-03-27 21:35:00|128.95|127.85|129.05|127.95|129.09|127.99|128.85|127.75|441
1648417200000|2022-03-27 21:40:00|129.06|127.96|129.48|128.38|129.5|128.4|128.98|127.88|424
1648417500000|2022-03-27 21:45:00|129.47|128.37|129.29|128.19|129.53|128.43|129.19|128.09|487
1648417800000|2022-03-27 21:50:00|129.3|128.2|129.33|128.23|129.4|128.3|129.02|127.92|497
1648418100000|2022-03-27 21:55:00|129.34|128.24|129.26|128.16|129.35|128.25|129.05|127.95|403
1648418400000|2022-03-27 22:00:00|129.25|128.15|128.71|127.61|129.29|128.19|128.44|127.34|590
1648418700000|2022-03-27 22:05:00|128.74|127.64|128.95|127.85|129|127.9|128.69|127.59|555
1648419000000|2022-03-27 22:10:00|128.96|127.86|129.05|127.95|129.06|127.96|128.83|127.73|410
1648419300000|2022-03-27 22:15:00|129.06|127.96|129.07|127.97|129.26|128.16|128.96|127.86|487
1648419600000|2022-03-27 22:20:00|129.08|127.98|129.27|128.17|129.31|128.21|129.05|127.95|480
1648419900000|2022-03-27 22:25:00|129.26|128.16|129.67|128.57|129.69|128.59|129.18|128.08|486
1648420200000|2022-03-27 22:30:00|129.66|128.56|129.63|128.53|129.66|128.56|129.4|128.3|314
1648420500000|2022-03-27 22:35:00|129.62|128.52|129.59|128.49|129.66|128.56|129.5|128.4|439
1648420800000|2022-03-27 22:40:00|129.57|128.47|129.26|128.16|129.64|128.54|129.22|128.12|403
1648421100000|2022-03-27 22:45:00|129.27|128.17|129.14|128.04|129.38|128.28|128.99|127.89|428
1648421400000|2022-03-27 22:50:00|129.15|128.05|128.95|127.85|129.2|128.1|128.82|127.72|477
1648421700000|2022-03-27 22:55:00|128.94|127.84|128.9|127.8|128.99|127.89|128.75|127.65|335
1648422000000|2022-03-27 23:00:00|128.89|127.79|129.45|128.35|129.46|128.36|128.88|127.78|362
1648422300000|2022-03-27 23:05:00|129.46|128.36|129.36|128.26|129.65|128.55|129.32|128.22|290
1648422600000|2022-03-27 23:10:00|129.35|128.25|129.04|127.94|129.37|128.27|128.94|127.84|326
1648422900000|2022-03-27 23:15:00|129.07|127.97|129.15|128.05|129.2|128.1|129.03|127.93|245
1648423200000|2022-03-27 23:20:00|129.17|128.07|129.4|128.3|129.44|128.34|129.14|128.04|373
1648423500000|2022-03-27 23:25:00|129.39|128.29|129.71|128.61|129.76|128.66|129.37|128.27|339
1648423800000|2022-03-27 23:30:00|129.72|128.62|129.67|128.57|129.79|128.69|129.6|128.5|291
1648424100000|2022-03-27 23:35:00|129.66|128.56|129.72|128.62|129.77|128.67|129.65|128.55|192
1648424400000|2022-03-27 23:40:00|129.69|128.59|129.82|128.72|129.96|128.86|129.62|128.52|418
1648424700000|2022-03-27 23:45:00|129.83|128.73|129.76|128.66|129.89|128.79|129.72|128.62|364
1648425000000|2022-03-27 23:50:00|129.78|128.68|129.98|128.88|129.98|128.88|129.72|128.62|379
1648425300000|2022-03-27 23:55:00|129.96|128.86|130.21|129.11|130.29|129.19|129.9|128.8|406
1648425600000|2022-03-28 00:00:00|130.22|129.12|129.8|128.7|130.32|129.22|129.71|128.61|474
1648425900000|2022-03-28 00:05:00|129.82|128.72|129.71|128.61|129.95|128.85|129.57|128.47|458
1648426200000|2022-03-28 00:10:00|129.7|128.6|129.7|128.6|129.84|128.74|129.63|128.53|331
1648426500000|2022-03-28 00:15:00|129.71|128.61|129.73|128.63|129.78|128.68|129.57|128.47|385
1648426800000|2022-03-28 00:20:00|129.74|128.64|129.66|128.56|129.79|128.69|129.62|128.52|337
1648427100000|2022-03-28 00:25:00|129.65|128.55|129.74|128.64|129.86|128.76|129.65|128.55|326
1648427400000|2022-03-28 00:30:00|129.73|128.63|130.8|129.7|131.14|130.04|129.73|128.63|690
1648427700000|2022-03-28 00:35:00|130.84|129.74|130.8|129.7|131.3|130.2|130.73|129.63|719
1648428000000|2022-03-28 00:40:00|130.79|129.69|130.41|129.31|130.92|129.82|130.39|129.29|647
1648428300000|2022-03-28 00:45:00|130.4|129.3|129.86|128.76|130.42|129.32|129.6|128.5|606
1648428600000|2022-03-28 00:50:00|129.87|128.77|129.89|128.79|130.16|129.06|129.59|128.49|530
1648428900000|2022-03-28 00:55:00|129.9|128.8|130.15|129.05|130.17|129.07|129.84|128.74|344
1648429200000|2022-03-28 01:00:00|130.14|129.04|130.04|128.94|130.27|129.17|130.01|128.91|470
1648429500000|2022-03-28 01:05:00|130.03|128.93|130.21|129.11|130.24|129.14|130.02|128.92|427
1648429800000|2022-03-28 01:10:00|130.2|129.1|130.47|129.37|130.5|129.4|130.2|129.1|405
1648430100000|2022-03-28 01:15:00|130.46|129.36|130.45|129.35|130.69|129.59|130.34|129.24|367
1648430400000|2022-03-28 01:20:00|130.44|129.34|130.52|129.42|130.65|129.55|130.43|129.33|315
1648430700000|2022-03-28 01:25:00|130.53|129.43|130.34|129.24|130.59|129.49|130.31|129.21|298
1648431000000|2022-03-28 01:30:00|130.31|129.21|130.21|129.11|130.44|129.34|130.2|129.1|375
1648431300000|2022-03-28 01:35:00|130.2|129.1|129.74|128.64|130.37|129.27|129.74|128.64|402
1648431600000|2022-03-28 01:40:00|129.78|128.68|130.2|129.1|130.23|129.13|129.77|128.67|274
1648431900000|2022-03-28 01:45:00|130.19|129.09|130.23|129.13|130.32|129.22|130.17|129.07|268
1648432200000|2022-03-28 01:50:00|130.25|129.15|130.4|129.3|130.54|129.44|130.25|129.15|275
1648432500000|2022-03-28 01:55:00|130.41|129.31|130.38|129.28|130.52|129.42|130.36|129.26|291
1648432800000|2022-03-28 02:00:00|130.39|129.29|130.35|129.25|130.53|129.43|130.34|129.24|315
1648433100000|2022-03-28 02:05:00|130.34|129.24|130.44|129.34|130.48|129.38|130.3|129.2|381
1648433400000|2022-03-28 02:10:00|130.43|129.33|130.22|129.12|130.45|129.35|130.19|129.09|249
1648433700000|2022-03-28 02:15:00|130.23|129.13|130.12|129.02|130.28|129.18|130.1|129|226
1648434000000|2022-03-28 02:20:00|130.13|129.03|130.07|128.97|130.21|129.11|130.07|128.97|139
1648434300000|2022-03-28 02:25:00|130.08|128.98|130.06|128.96|130.12|129.02|130.05|128.95|203
1648434600000|2022-03-28 02:30:00|130.07|128.97|130.13|129.03|130.19|129.09|130.05|128.95|290
1648434900000|2022-03-28 02:35:00|130.11|129.01|130.17|129.07|130.18|129.08|130.07|128.97|277
1648435200000|2022-03-28 02:40:00|130.16|129.06|130.3|129.2|130.35|129.25|130.16|129.06|292
1648435500000|2022-03-28 02:45:00|130.29|129.19|130.3|129.2|130.36|129.26|130.2|129.1|217
1648435800000|2022-03-28 02:50:00|130.29|129.19|130.31|129.21|130.37|129.27|130.27|129.17|241
1648436100000|2022-03-28 02:55:00|130.3|129.2|130.29|129.19|130.34|129.24|130.19|129.09|214
1648436400000|2022-03-28 03:00:00|130.3|129.2|130.33|129.23|130.39|129.29|130.21|129.11|230
1648436700000|2022-03-28 03:05:00|130.34|129.24|130.03|128.93|130.42|129.32|130.02|128.92|321
1648437000000|2022-03-28 03:10:00|130.04|128.94|130.12|129.02|130.15|129.05|129.94|128.84|270
1648437300000|2022-03-28 03:15:00|130.11|129.01|130.31|129.21|130.33|129.23|130.11|129.01|139
1648437600000|2022-03-28 03:20:00|130.32|129.22|130.94|129.84|130.99|129.89|130.3|129.2|346
1648437900000|2022-03-28 03:25:00|130.95|129.85|130.82|129.72|130.97|129.87|130.79|129.69|195
1648438200000|2022-03-28 03:30:00|130.83|129.73|130.56|129.46|130.83|129.73|130.54|129.44|195
1648438500000|2022-03-28 03:35:00|130.57|129.47|130.76|129.66|130.79|129.69|130.43|129.33|238
1648438800000|2022-03-28 03:40:00|130.77|129.67|130.85|129.75|130.89|129.79|130.62|129.52|331
1648439100000|2022-03-28 03:45:00|130.86|129.76|131.08|129.98|131.32|130.22|130.85|129.75|418
1648439400000|2022-03-28 03:50:00|131.04|129.94|131.2|130.1|131.27|130.17|130.99|129.89|224
1648439700000|2022-03-28 03:55:00|131.21|130.11|130.75|129.65|131.22|130.12|130.75|129.65|297
1648440000000|2022-03-28 04:00:00|130.74|129.64|130.78|129.68|130.82|129.72|130.67|129.57|313
1648440300000|2022-03-28 04:05:00|130.77|129.67|130.52|129.42|130.79|129.69|130.48|129.38|320
1648440600000|2022-03-28 04:10:00|130.51|129.41|130.53|129.43|130.6|129.5|130.47|129.37|288
1648440900000|2022-03-28 04:15:00|130.52|129.42|130.49|129.39|130.67|129.57|130.42|129.32|268
1648441200000|2022-03-28 04:20:00|130.48|129.38|130.46|129.36|130.61|129.51|130.4|129.3|282
1648441500000|2022-03-28 04:25:00|130.45|129.35|130.63|129.53|130.68|129.58|130.33|129.23|371
1648441800000|2022-03-28 04:30:00|130.61|129.51|130.85|129.75|130.92|129.82|130.61|129.51|273
1648442100000|2022-03-28 04:35:00|130.86|129.76|130.63|129.53|130.91|129.81|130.63|129.53|195
1648442400000|2022-03-28 04:40:00|130.62|129.52|130.6|129.5|130.76|129.66|130.6|129.5|155
1648442700000|2022-03-28 04:45:00|130.59|129.49|130.62|129.52|130.73|129.63|130.48|129.38|205
1648443000000|2022-03-28 04:50:00|130.61|129.51|130.81|129.71|131.02|129.92|130.53|129.43|237
1648443300000|2022-03-28 04:55:00|130.82|129.72|130.92|129.82|131.09|129.99|130.8|129.7|327
1648443600000|2022-03-28 05:00:00|130.91|129.81|131.01|129.91|131.01|129.91|130.77|129.67|397
1648443900000|2022-03-28 05:05:00|131|129.9|130.96|129.86|131.04|129.94|130.89|129.79|317
1648444200000|2022-03-28 05:10:00|130.97|129.87|131.33|130.23|131.35|130.25|130.95|129.85|424
1648444500000|2022-03-28 05:15:00|131.34|130.24|131.55|130.45|131.69|130.59|131.19|130.09|513
1648444800000|2022-03-28 05:20:00|131.57|130.47|131.31|130.21|131.57|130.47|131.29|130.19|362
1648445100000|2022-03-28 05:25:00|131.29|130.19|131.52|130.42|131.64|130.54|131.22|130.12|250
1648445400000|2022-03-28 05:30:00|131.53|130.43|132.03|130.93|132.24|131.14|131.52|130.42|399
1648445700000|2022-03-28 05:35:00|132.02|130.92|132.21|131.11|132.24|131.14|131.83|130.73|396
1648446000000|2022-03-28 05:40:00|132.2|131.1|132.3|131.2|132.44|131.34|132.09|130.99|383
1648446300000|2022-03-28 05:45:00|132.32|131.22|132.48|131.38|132.54|131.44|132.27|131.17|466
1648446600000|2022-03-28 05:50:00|132.47|131.37|132.86|131.76|132.96|131.86|132.44|131.34|497
1648446900000|2022-03-28 05:55:00|132.88|131.78|132.64|131.54|132.92|131.82|132.29|131.19|490
1648447200000|2022-03-28 06:00:00|132.63|131.53|132.43|131.33|132.72|131.62|132.35|131.25|335
1648447500000|2022-03-28 06:05:00|132.42|131.32|131.93|130.83|132.56|131.46|131.45|130.35|571
1648447800000|2022-03-28 06:10:00|131.91|130.81|131.35|130.25|132.07|130.97|131.35|130.25|471
1648448100000|2022-03-28 06:15:00|131.36|130.26|131.33|130.23|132.05|130.95|131.29|130.19|582
1648448400000|2022-03-28 06:20:00|131.36|130.26|131.95|130.85|132.01|130.91|131.36|130.26|490
1648448700000|2022-03-28 06:25:00|131.94|130.84|131.87|130.77|132.02|130.92|131.86|130.76|297
1648449000000|2022-03-28 06:30:00|131.88|130.78|132.35|131.25|132.38|131.28|131.88|130.78|454
1648449300000|2022-03-28 06:35:00|132.36|131.26|132.5|131.4|132.68|131.58|132.24|131.14|393
1648449600000|2022-03-28 06:40:00|132.49|131.39|132.43|131.33|132.54|131.44|132.31|131.21|266
1648449900000|2022-03-28 06:45:00|132.42|131.32|132.28|131.18|132.43|131.33|132.12|131.02|366
1648450200000|2022-03-28 06:50:00|132.26|131.16|132.02|130.92|132.3|131.2|131.87|130.77|338
1648450500000|2022-03-28 06:55:00|132.03|130.93|132|130.9|132.07|130.97|131.87|130.77|273
1648450800000|2022-03-28 07:00:00|131.99|130.89|132.21|131.11|132.25|131.15|131.98|130.88|268
1648451100000|2022-03-28 07:05:00|132.2|131.1|132.16|131.06|132.23|131.13|132.04|130.94|304
1648451400000|2022-03-28 07:10:00|132.15|131.05|132.3|131.2|132.33|131.23|132.1|131|320
1648451700000|2022-03-28 07:15:00|132.29|131.19|131.94|130.84|132.29|131.19|131.93|130.83|248
1648452000000|2022-03-28 07:20:00|131.95|130.85|132.04|130.94|132.07|130.97|131.9|130.8|313
1648452300000|2022-03-28 07:25:00|132.05|130.95|132.09|130.99|132.16|131.06|132.01|130.91|307
1648452600000|2022-03-28 07:30:00|132.1|131|132.12|131.02|132.2|131.1|132.07|130.97|195
1648452900000|2022-03-28 07:35:00|132.13|131.03|132.09|130.99|132.22|131.12|132.03|130.93|315
1648453200000|2022-03-28 07:40:00|132.08|130.98|132.08|130.98|132.13|131.03|132.02|130.92|245
1648453500000|2022-03-28 07:45:00|132.09|130.99|132.09|130.99|132.16|131.06|132.08|130.98|225
1648453800000|2022-03-28 07:50:00|132.08|130.98|132.08|130.98|132.13|131.03|132.01|130.91|219
1648454100000|2022-03-28 07:55:00|132.07|130.97|132.02|130.92|132.2|131.1|132|130.9|246
1648454400000|2022-03-28 08:00:00|132.03|130.93|132.01|130.91|132.11|131.01|131.89|130.79|230
1648454700000|2022-03-28 08:05:00|132.02|130.92|131.64|130.54|132.05|130.95|131.59|130.49|258
1648455000000|2022-03-28 08:10:00|131.63|130.53|131.6|130.5|131.74|130.64|131.58|130.48|241
1648455300000|2022-03-28 08:15:00|131.59|130.49|131.42|130.32|131.59|130.49|131.04|129.94|354
1648455600000|2022-03-28 08:20:00|131.44|130.34|131.64|130.54|131.65|130.55|131.41|130.31|297
1648455900000|2022-03-28 08:25:00|131.63|130.53|131.86|130.76|131.93|130.83|131.62|130.52|212
1648456200000|2022-03-28 08:30:00|131.85|130.75|131.64|130.54|132.05|130.95|131.62|130.52|254
1648456500000|2022-03-28 08:35:00|131.63|130.53|131.64|130.54|131.78|130.68|131.61|130.51|308
1648456800000|2022-03-28 08:40:00|131.63|130.53|131.85|130.75|131.93|130.83|131.63|130.53|306
1648457100000|2022-03-28 08:45:00|131.84|130.74|131.9|130.8|131.97|130.87|131.8|130.7|264
1648457400000|2022-03-28 08:50:00|131.89|130.79|131.85|130.75|131.92|130.82|131.72|130.62|295
1648457700000|2022-03-28 08:55:00|131.84|130.74|131.91|130.81|132.16|131.06|131.79|130.69|311
1648458000000|2022-03-28 09:00:00|131.9|130.8|132.02|130.92|132.04|130.94|131.83|130.73|271
1648458300000|2022-03-28 09:05:00|132.01|130.91|131.84|130.74|132.02|130.92|131.84|130.74|275
1648458600000|2022-03-28 09:10:00|131.85|130.75|131.97|130.87|132.03|130.93|131.79|130.69|345
1648458900000|2022-03-28 09:15:00|131.96|130.86|131.96|130.86|131.99|130.89|131.91|130.81|199
1648459200000|2022-03-28 09:20:00|131.97|130.87|132.06|130.96|132.07|130.97|131.93|130.83|276
1648459500000|2022-03-28 09:25:00|132.07|130.97|132.13|131.03|132.16|131.06|131.93|130.83|273
1648459800000|2022-03-28 09:30:00|132.12|131.02|132.02|130.92|132.15|131.05|131.93|130.83|399
1648460100000|2022-03-28 09:35:00|132.01|130.91|132.07|130.97|132.1|131|131.97|130.87|280
1648460400000|2022-03-28 09:40:00|132.06|130.96|132.08|130.98|132.13|131.03|132.05|130.95|133
1648460700000|2022-03-28 09:45:00|132.09|130.99|132.2|131.1|132.23|131.13|131.9|130.8|298
1648461000000|2022-03-28 09:50:00|132.19|131.09|132.04|130.94|132.4|131.3|132.02|130.92|344
1648461300000|2022-03-28 09:55:00|132.03|130.93|132.05|130.95|132.07|130.97|131.98|130.88|228
1648461600000|2022-03-28 10:00:00|132.06|130.96|132.13|131.03|132.15|131.05|131.99|130.89|225
1648461900000|2022-03-28 10:05:00|132.12|131.02|131.94|130.84|132.15|131.05|131.92|130.82|277
1648462200000|2022-03-28 10:10:00|131.93|130.83|131.93|130.83|131.97|130.87|131.82|130.72|269
1648462500000|2022-03-28 10:15:00|131.94|130.84|132.13|131.03|132.18|131.08|131.89|130.79|277
1648462800000|2022-03-28 10:20:00|132.15|131.05|132.14|131.04|132.17|131.07|132.04|130.94|182
1648463100000|2022-03-28 10:25:00|132.13|131.03|132.33|131.23|132.33|131.23|132.1|131|160
1648463400000|2022-03-28 10:30:00|132.32|131.22|132.11|131.01|132.32|131.22|132.1|131|153
1648463700000|2022-03-28 10:35:00|132.1|131|132.07|130.97|132.12|131.02|131.81|130.71|287
1648464000000|2022-03-28 10:40:00|132.08|130.98|132.01|130.91|132.09|130.99|131.97|130.87|249
1648464300000|2022-03-28 10:45:00|132.02|130.92|132|130.9|132.08|130.98|131.88|130.78|295
1648464600000|2022-03-28 10:50:00|132.01|130.91|132.13|131.03|132.14|131.04|131.99|130.89|247
1648464900000|2022-03-28 10:55:00|132.12|131.02|132.13|131.03|132.17|131.07|132.04|130.94|206
1648465200000|2022-03-28 11:00:00|132.12|131.02|132.04|130.94|132.38|131.28|132.01|130.91|406
1648465500000|2022-03-28 11:05:00|132.02|130.92|131.86|130.76|132.05|130.95|131.8|130.7|309
1648465800000|2022-03-28 11:10:00|131.84|130.74|131.83|130.73|131.87|130.77|131.8|130.7|218
1648466100000|2022-03-28 11:15:00|131.84|130.74|131.93|130.83|131.93|130.83|131.79|130.69|195
1648466400000|2022-03-28 11:20:00|131.94|130.84|132.01|130.91|132.02|130.92|131.83|130.73|209
1648466700000|2022-03-28 11:25:00|132.06|130.96|132.22|131.12|132.22|131.12|131.94|130.84|318
1648467000000|2022-03-28 11:30:00|132.23|131.13|132.39|131.29|132.42|131.32|132.2|131.1|308
1648467300000|2022-03-28 11:35:00|132.4|131.3|132.37|131.27|132.4|131.3|132.27|131.17|288
1648467600000|2022-03-28 11:40:00|132.36|131.26|132.3|131.2|132.39|131.29|132.28|131.18|275
1648467900000|2022-03-28 11:45:00|132.29|131.19|132.09|130.99|132.3|131.2|132.01|130.91|281
1648468200000|2022-03-28 11:50:00|132.08|130.98|131.82|130.72|132.1|131|131.82|130.72|232
1648468500000|2022-03-28 11:55:00|131.83|130.73|131.97|130.87|132|130.9|131.8|130.7|212
1648468800000|2022-03-28 12:00:00|131.96|130.86|132.2|131.1|132.23|131.13|131.94|130.84|352
1648469100000|2022-03-28 12:05:00|132.19|131.09|132.11|131.01|132.19|131.09|132.1|131|300
1648469400000|2022-03-28 12:10:00|132.1|131|132.03|130.93|132.12|131.02|132.01|130.91|230
1648469700000|2022-03-28 12:15:00|132.01|130.91|131.7|130.6|132.09|130.99|131.67|130.57|307
1648470000000|2022-03-28 12:20:00|131.69|130.59|131.81|130.71|131.85|130.75|131.68|130.58|305
1648470300000|2022-03-28 12:25:00|131.82|130.72|131.99|130.89|132.02|130.92|131.81|130.71|242
1648470600000|2022-03-28 12:30:00|131.98|130.88|131.72|130.62|132|130.9|131.7|130.6|276
1648470900000|2022-03-28 12:35:00|131.73|130.63|131.51|130.41|131.78|130.68|131.51|130.41|256
1648471200000|2022-03-28 12:40:00|131.52|130.42|131.51|130.41|131.63|130.53|131.32|130.22|341
1648471500000|2022-03-28 12:45:00|131.52|130.42|131.6|130.5|131.65|130.55|131.47|130.37|294
1648471800000|2022-03-28 12:50:00|131.61|130.51|131.93|130.83|131.95|130.85|131.58|130.48|261
1648472100000|2022-03-28 12:55:00|131.94|130.84|132.05|130.95|132.1|131|131.94|130.84|216
1648472400000|2022-03-28 13:00:00|132.07|130.97|131.95|130.85|132.2|131.1|131.92|130.82|260
1648472700000|2022-03-28 13:05:00|131.94|130.84|132.15|131.05|132.21|131.11|131.84|130.74|257
1648473000000|2022-03-28 13:10:00|132.14|131.04|132.65|131.55|132.67|131.57|132.03|130.93|375
1648473300000|2022-03-28 13:15:00|132.66|131.56|132.74|131.64|132.79|131.69|132.45|131.35|327
1648473600000|2022-03-28 13:20:00|132.73|131.63|132.4|131.3|132.76|131.66|132.39|131.29|282
1648473900000|2022-03-28 13:25:00|132.39|131.29|132.83|131.73|132.84|131.74|132.33|131.23|305
1648474200000|2022-03-28 13:30:00|132.84|131.74|132.74|131.64|132.95|131.85|132.59|131.49|486
1648474500000|2022-03-28 13:35:00|132.7|131.6|132.79|131.69|132.83|131.73|132.64|131.54|451
1648474800000|2022-03-28 13:40:00|132.78|131.68|132.84|131.74|132.99|131.89|132.7|131.6|536
1648475100000|2022-03-28 13:45:00|132.85|131.75|132.41|131.31|132.88|131.78|132.35|131.25|461
1648475400000|2022-03-28 13:50:00|132.4|131.3|132.84|131.74|132.86|131.76|132.4|131.3|364
1648475700000|2022-03-28 13:55:00|132.85|131.75|132.99|131.89|133.04|131.94|132.74|131.64|489
1648476000000|2022-03-28 14:00:00|133|131.9|132.15|131.05|133|131.9|131.92|130.82|493
1648476300000|2022-03-28 14:05:00|132.16|131.06|132.28|131.18|132.3|131.2|132.04|130.94|416
1648476600000|2022-03-28 14:10:00|132.29|131.19|132.96|131.86|133.21|132.11|132.18|131.08|423
1648476900000|2022-03-28 14:15:00|132.97|131.87|132.42|131.32|133.06|131.96|132.42|131.32|463
1648477200000|2022-03-28 14:20:00|132.45|131.35|132.42|131.32|132.46|131.36|132.02|130.92|434
1648477500000|2022-03-28 14:25:00|132.41|131.31|132.72|131.62|132.72|131.62|132.23|131.13|403
1648477800000|2022-03-28 14:30:00|132.73|131.63|132.55|131.45|132.83|131.73|132.51|131.41|335
1648478100000|2022-03-28 14:35:00|132.56|131.46|132.21|131.11|132.64|131.54|132.12|131.02|316
1648478400000|2022-03-28 14:40:00|132.22|131.12|132.43|131.33|132.45|131.35|132.19|131.09|344
1648478700000|2022-03-28 14:45:00|132.41|131.31|132.6|131.5|132.66|131.56|132.41|131.31|279
1648479000000|2022-03-28 14:50:00|132.57|131.47|132.75|131.65|132.85|131.75|132.54|131.44|396
1648479300000|2022-03-28 14:55:00|132.74|131.64|132.72|131.62|132.81|131.71|132.68|131.58|366
1648479600000|2022-03-28 15:00:00|132.73|131.63|132.59|131.49|132.83|131.73|132.43|131.33|493
1648479900000|2022-03-28 15:05:00|132.58|131.48|132.46|131.36|132.6|131.5|132.36|131.26|380
1648480200000|2022-03-28 15:10:00|132.49|131.39|132.94|131.84|133.2|132.1|132.44|131.34|460
1648480500000|2022-03-28 15:15:00|132.92|131.82|133.11|132.01|133.17|132.07|132.75|131.65|318
1648480800000|2022-03-28 15:20:00|133.12|132.02|133.03|131.93|133.13|132.03|132.71|131.61|384
1648481100000|2022-03-28 15:25:00|133.04|131.94|132.81|131.71|133.15|132.05|132.73|131.63|424
1648481400000|2022-03-28 15:30:00|132.82|131.72|132.04|130.94|132.84|131.74|132.02|130.92|450
1648481700000|2022-03-28 15:35:00|132.01|130.91|132.11|131.01|132.19|131.09|131.89|130.79|463
1648482000000|2022-03-28 15:40:00|132.1|131|132.18|131.08|132.26|131.16|132.1|131|333
1648482300000|2022-03-28 15:45:00|132.13|131.03|132.2|131.1|132.36|131.26|132.06|130.96|433
1648482600000|2022-03-28 15:50:00|132.16|131.06|132.16|131.06|132.33|131.23|132.05|130.95|360
1648482900000|2022-03-28 15:55:00|132.14|131.04|131.92|130.82|132.23|131.13|131.91|130.81|373
1648483200000|2022-03-28 16:00:00|131.91|130.81|131.9|130.8|132.28|131.18|131.89|130.79|481
1648483500000|2022-03-28 16:05:00|131.91|130.81|131.97|130.87|132.1|131|131.87|130.77|351
1648483800000|2022-03-28 16:10:00|131.98|130.88|132.08|130.98|132.08|130.98|131.97|130.87|228
1648484100000|2022-03-28 16:15:00|132.09|130.99|131.18|130.08|132.09|130.99|131.07|129.97|429
1648484400000|2022-03-28 16:20:00|131.17|130.07|131.69|130.59|131.7|130.6|130.71|129.61|568
1648484700000|2022-03-28 16:25:00|131.68|130.58|131.34|130.24|131.92|130.82|131.29|130.19|475
1648485000000|2022-03-28 16:30:00|131.33|130.23|131.91|130.81|131.94|130.84|131.22|130.12|474
1648485300000|2022-03-28 16:35:00|131.9|130.8|131.91|130.81|132.01|130.91|131.81|130.71|343
1648485600000|2022-03-28 16:40:00|131.94|130.84|131.73|130.63|131.97|130.87|131.72|130.62|284
1648485900000|2022-03-28 16:45:00|131.74|130.64|131.88|130.78|131.9|130.8|131.68|130.58|327
1648486200000|2022-03-28 16:50:00|131.87|130.77|131.89|130.79|131.96|130.86|131.87|130.77|249
1648486500000|2022-03-28 16:55:00|131.92|130.82|131.6|130.5|131.92|130.82|131.59|130.49|273
1648486800000|2022-03-28 17:00:00|131.59|130.49|131.32|130.22|131.61|130.51|131.11|130.01|363
1648487100000|2022-03-28 17:05:00|131.31|130.21|131.21|130.11|131.38|130.28|131.16|130.06|323
1648487400000|2022-03-28 17:10:00|131.19|130.09|131.93|130.83|131.95|130.85|131.19|130.09|336
1648487700000|2022-03-28 17:15:00|131.94|130.84|132.1|131|132.13|131.03|131.82|130.72|368
1648488000000|2022-03-28 17:20:00|132.09|130.99|132.14|131.04|132.33|131.23|132.01|130.91|392
1648488300000|2022-03-28 17:25:00|132.15|131.05|132.3|131.2|132.3|131.2|132.07|130.97|349
1648488600000|2022-03-28 17:30:00|132.29|131.19|132.3|131.2|132.34|131.24|132.22|131.12|294
1648488900000|2022-03-28 17:35:00|132.31|131.21|132.22|131.12|132.35|131.25|132.21|131.11|289
1648489200000|2022-03-28 17:40:00|132.23|131.13|131.9|130.8|132.24|131.14|131.89|130.79|312
1648489500000|2022-03-28 17:45:00|131.91|130.81|131.54|130.44|131.94|130.84|131.45|130.35|406
1648489800000|2022-03-28 17:50:00|131.55|130.45|131.94|130.84|131.96|130.86|131.5|130.4|321
1648490100000|2022-03-28 17:55:00|131.93|130.83|131.88|130.78|131.97|130.87|131.78|130.68|323
1648490400000|2022-03-28 18:00:00|131.87|130.77|131.9|130.8|131.93|130.83|131.82|130.72|297
1648490700000|2022-03-28 18:05:00|131.89|130.79|131.63|130.53|131.9|130.8|131.61|130.51|273
1648491000000|2022-03-28 18:10:00|131.64|130.54|131.57|130.47|131.69|130.59|131.38|130.28|296
1648491300000|2022-03-28 18:15:00|131.56|130.46|131.44|130.34|131.7|130.6|131.42|130.32|312
1648491600000|2022-03-28 18:20:00|131.43|130.33|131.25|130.15|131.52|130.42|131.25|130.15|390
1648491900000|2022-03-28 18:25:00|131.26|130.16|131.55|130.45|131.65|130.55|131.12|130.02|410
1648492200000|2022-03-28 18:30:00|131.56|130.46|131.8|130.7|131.8|130.7|131.52|130.42|311
1648492500000|2022-03-28 18:35:00|131.81|130.71|131.86|130.76|131.89|130.79|131.73|130.63|270
1648492800000|2022-03-28 18:40:00|131.87|130.77|131.91|130.81|131.99|130.89|131.79|130.69|285
1648493100000|2022-03-28 18:45:00|131.9|130.8|132.46|131.36|132.5|131.4|131.9|130.8|577
1648493400000|2022-03-28 18:50:00|132.47|131.37|132.19|131.09|132.49|131.39|132.18|131.08|536
1648493700000|2022-03-28 18:55:00|132.18|131.08|132.29|131.19|132.34|131.24|132.07|130.97|513
1648494000000|2022-03-28 19:00:00|132.3|131.2|131.7|130.6|132.31|131.21|131.68|130.58|379
1648494300000|2022-03-28 19:05:00|131.69|130.59|131.8|130.7|131.84|130.74|131.6|130.5|387
1648494600000|2022-03-28 19:10:00|131.81|130.71|131.76|130.66|131.83|130.73|131.7|130.6|312
1648494900000|2022-03-28 19:15:00|131.73|130.63|131.89|130.79|131.96|130.86|131.66|130.56|338
1648495200000|2022-03-28 19:20:00|131.9|130.8|132.04|130.94|132.04|130.94|131.73|130.63|402
1648495500000|2022-03-28 19:25:00|132.05|130.95|132.1|131|132.12|131.02|132|130.9|366
1648495800000|2022-03-28 19:30:00|132.11|131.01|132.15|131.05|132.21|131.11|132.01|130.91|403
1648496100000|2022-03-28 19:35:00|132.14|131.04|132.02|130.92|132.2|131.1|132|130.9|381
1648496400000|2022-03-28 19:40:00|132.03|130.93|131.94|130.84|132.04|130.94|131.89|130.79|223
1648496700000|2022-03-28 19:45:00|131.95|130.85|131.84|130.74|131.96|130.86|131.71|130.61|386
1648497000000|2022-03-28 19:50:00|131.86|130.76|131.36|130.26|131.87|130.77|130.91|129.81|577
1648497300000|2022-03-28 19:55:00|131.3|130.2|131.59|130.49|131.62|130.52|131.2|130.1|493
1648497600000|2022-03-28 20:00:00|131.55|130.45|131.71|130.61|131.86|130.76|131.5|130.4|338
1648497900000|2022-03-28 20:05:00|131.7|130.6|131.53|130.43|131.78|130.68|131.44|130.34|315
1648498200000|2022-03-28 20:10:00|131.56|130.46|131.27|130.17|131.57|130.47|131.25|130.15|345
1648498500000|2022-03-28 20:15:00|131.28|130.18|131.45|130.35|131.48|130.38|131.27|130.17|239
1648498800000|2022-03-28 20:20:00|131.44|130.34|131.77|130.67|131.81|130.71|131.44|130.34|251
1648499100000|2022-03-28 20:25:00|131.76|130.66|131.73|130.63|131.83|130.73|131.72|130.62|321
1648499400000|2022-03-28 20:30:00|131.72|130.62|131.84|130.74|131.88|130.78|131.72|130.62|251
1648499700000|2022-03-28 20:35:00|131.83|130.73|131.84|130.74|131.91|130.81|131.81|130.71|192
1648500000000|2022-03-28 20:40:00|131.85|130.75|131.61|130.51|131.89|130.79|131.58|130.48|270
1648500300000|2022-03-28 20:45:00|131.62|130.52|131.83|130.73|131.87|130.77|131.62|130.52|290
1648500600000|2022-03-28 20:50:00|131.84|130.74|131.89|130.79|131.92|130.82|131.74|130.64|380
1648500900000|2022-03-28 20:55:00|131.85|130.75|131.9|130.8|131.99|130.89|131.82|130.72|350
1648501200000|2022-03-28 21:00:00|131.91|130.81|132.23|131.13|132.28|131.18|131.91|130.81|193
1648501500000|2022-03-28 21:05:00|132.24|131.14|132.22|131.12|132.24|131.14|132.16|131.06|136
1648501800000|2022-03-28 21:10:00|132.23|131.13|132.18|131.08|132.24|131.14|132.09|130.99|267
1648502100000|2022-03-28 21:15:00|132.19|131.09|132.02|130.92|132.24|131.14|132.01|130.91|219
1648502400000|2022-03-28 21:20:00|132.01|130.91|131.8|130.7|132.06|130.96|131.79|130.69|200
1648502700000|2022-03-28 21:25:00|131.81|130.71|131.54|130.44|131.81|130.71|131.39|130.29|329
1648503000000|2022-03-28 21:30:00|131.53|130.43|131.42|130.32|131.57|130.47|131.37|130.27|237
1648503300000|2022-03-28 21:35:00|131.41|130.31|129.82|128.72|131.44|130.34|129.41|128.31|433
1648503600000|2022-03-28 21:40:00|129.81|128.71|130.1|129|130.45|129.35|129.7|128.6|650
1648503900000|2022-03-28 21:45:00|130.11|129.01|129.87|128.77|130.29|129.19|129.35|128.25|583
1648504200000|2022-03-28 21:50:00|129.89|128.79|130.08|128.98|130.46|129.36|129.85|128.75|592
1648504500000|2022-03-28 21:55:00|130.07|128.97|130.43|129.33|130.52|129.42|130.02|128.92|371
1648504800000|2022-03-28 22:00:00|130.44|129.34|130.23|129.13|130.47|129.37|129.9|128.8|568
1648505100000|2022-03-28 22:05:00|130.22|129.12|130.48|129.38|130.55|129.45|130.21|129.11|324
1648505400000|2022-03-28 22:10:00|130.49|129.39|130.45|129.35|130.53|129.43|130.2|129.1|333
1648505700000|2022-03-28 22:15:00|130.43|129.33|130.56|129.46|130.59|129.49|130.28|129.18|371
1648506000000|2022-03-28 22:20:00|130.55|129.45|130.7|129.6|130.79|129.69|130.46|129.36|416
1648506300000|2022-03-28 22:25:00|130.72|129.62|130.95|129.85|131.06|129.96|130.68|129.58|314
1648506600000|2022-03-28 22:30:00|130.99|129.89|130.89|129.79|131.03|129.93|130.82|129.72|352
1648506900000|2022-03-28 22:35:00|130.88|129.78|131.02|129.92|131.02|129.92|130.84|129.74|388
1648507200000|2022-03-28 22:40:00|130.98|129.88|130.63|129.53|131.01|129.91|130.58|129.48|380
1648507500000|2022-03-28 22:45:00|130.66|129.56|130.23|129.13|130.75|129.65|130.2|129.1|481
1648507800000|2022-03-28 22:50:00|130.24|129.14|130.23|129.13|130.45|129.35|130.2|129.1|444
1648508100000|2022-03-28 22:55:00|130.22|129.12|130.1|129|130.53|129.43|130.02|128.92|410
1648508400000|2022-03-28 23:00:00|130.09|128.99|130.49|129.39|130.6|129.5|130.02|128.92|447
1648508700000|2022-03-28 23:05:00|130.51|129.41|130.23|129.13|130.58|129.48|130.22|129.12|348
1648509000000|2022-03-28 23:10:00|130.24|129.14|129.77|128.67|130.28|129.18|129.58|128.48|428
1648509300000|2022-03-28 23:15:00|129.76|128.66|128.86|127.76|130.12|129.02|128.83|127.73|532
1648509600000|2022-03-28 23:20:00|128.9|127.8|128.82|127.72|129.27|128.17|128.66|127.56|665
1648509900000|2022-03-28 23:25:00|128.84|127.74|129.38|128.28|129.54|128.44|128.79|127.69|561
1648510200000|2022-03-28 23:30:00|129.37|128.27|129.42|128.32|129.58|128.48|128.85|127.75|556
1648510500000|2022-03-28 23:35:00|129.41|128.31|129.34|128.24|129.53|128.43|129.18|128.08|391
1648510800000|2022-03-28 23:40:00|129.35|128.25|129.46|128.36|129.48|128.38|129.21|128.11|383
1648511100000|2022-03-28 23:45:00|129.48|128.38|129.18|128.08|129.48|128.38|129.11|128.01|391
1648511400000|2022-03-28 23:50:00|129.17|128.07|127.7|126.6|129.19|128.09|127.31|126.21|558
1648511700000|2022-03-28 23:55:00|127.67|126.57|128.12|127.02|128.59|127.49|127.63|126.53|669
1648512000000|2022-03-29 00:00:00|128.11|127.01|128.48|127.38|128.57|127.47|127.87|126.77|621
1648512300000|2022-03-29 00:05:00|128.47|127.37|128.78|127.68|128.8|127.7|128.2|127.1|548
1648512600000|2022-03-29 00:10:00|128.77|127.67|128.72|127.62|128.9|127.8|128.55|127.45|475
1648512900000|2022-03-29 00:15:00|128.7|127.6|128.83|127.73|129.07|127.97|128.55|127.45|551
1648513200000|2022-03-29 00:20:00|128.81|127.71|129.12|128.02|129.13|128.03|128.71|127.61|376
1648513500000|2022-03-29 00:25:00|129.11|128.01|129.15|128.05|129.27|128.17|129.06|127.96|333
1648513800000|2022-03-29 00:30:00|129.16|128.06|129.15|128.05|129.33|128.23|129.12|128.02|312
1648514100000|2022-03-29 00:35:00|129.14|128.04|129.33|128.23|129.33|128.23|129.12|128.02|436
1648514400000|2022-03-29 00:40:00|129.31|128.21|129.32|128.22|129.34|128.24|129|127.9|320
1648514700000|2022-03-29 00:45:00|129.33|128.23|129.53|128.43|129.6|128.5|129.3|128.2|445
1648515000000|2022-03-29 00:50:00|129.54|128.44|129.34|128.24|129.55|128.45|129.31|128.21|318
1648515300000|2022-03-29 00:55:00|129.35|128.25|129.43|128.33|129.51|128.41|129.21|128.11|378
1648515600000|2022-03-29 01:00:00|129.44|128.34|129.16|128.06|129.45|128.35|129.11|128.01|365
1648515900000|2022-03-29 01:05:00|129.15|128.05|129.34|128.24|129.35|128.25|129.11|128.01|309
1648516200000|2022-03-29 01:10:00|129.33|128.23|129.69|128.59|129.69|128.59|129.23|128.13|360
1648516500000|2022-03-29 01:15:00|129.68|128.58|129.54|128.44|129.7|128.6|129.49|128.39|295
1648516800000|2022-03-29 01:20:00|129.55|128.45|129.54|128.44|129.64|128.54|129.51|128.41|296
1648517100000|2022-03-29 01:25:00|129.55|128.45|129.6|128.5|129.66|128.56|129.38|128.28|289
1648517400000|2022-03-29 01:30:00|129.61|128.51|130.04|128.94|130.11|129.01|129.5|128.4|407
1648517700000|2022-03-29 01:35:00|130.05|128.95|130.42|129.32|130.46|129.36|130.02|128.92|448
1648518000000|2022-03-29 01:40:00|130.43|129.33|130.41|129.31|130.56|129.46|130.36|129.26|423
1648518300000|2022-03-29 01:45:00|130.4|129.3|131.01|129.91|131.03|129.93|130.4|129.3|406
1648518600000|2022-03-29 01:50:00|131.02|129.92|130.95|129.85|131.25|130.15|130.85|129.75|487
1648518900000|2022-03-29 01:55:00|130.96|129.86|130.98|129.88|131.02|129.92|130.85|129.75|322
1648519200000|2022-03-29 02:00:00|130.97|129.87|130.92|129.82|131.11|130.01|130.85|129.75|428
1648519500000|2022-03-29 02:05:00|130.91|129.81|130.84|129.74|131|129.9|130.82|129.72|314
1648519800000|2022-03-29 02:10:00|130.87|129.77|130.65|129.55|130.89|129.79|130.59|129.49|294
1648520100000|2022-03-29 02:15:00|130.64|129.54|130.55|129.45|130.68|129.58|130.34|129.24|415
1648520400000|2022-03-29 02:20:00|130.56|129.46|130.65|129.55|130.69|129.59|130.5|129.4|320
1648520700000|2022-03-29 02:25:00|130.66|129.56|130.75|129.65|130.76|129.66|130.6|129.5|381
1648521000000|2022-03-29 02:30:00|130.76|129.66|130.65|129.55|130.95|129.85|130.35|129.25|524
1648521300000|2022-03-29 02:35:00|130.64|129.54|130.51|129.41|130.67|129.57|130.4|129.3|331
1648521600000|2022-03-29 02:40:00|130.5|129.4|130.27|129.17|130.5|129.4|130.17|129.07|315
1648521900000|2022-03-29 02:45:00|130.28|129.18|130.13|129.03|130.28|129.18|130.11|129.01|384
1648522200000|2022-03-29 02:50:00|130.14|129.04|130.01|128.91|130.15|129.05|129.89|128.79|377
1648522500000|2022-03-29 02:55:00|130.02|128.92|129.9|128.8|130.15|129.05|129.84|128.74|289
1648522800000|2022-03-29 03:00:00|129.89|128.79|129.84|128.74|129.94|128.84|129.8|128.7|262
1648523100000|2022-03-29 03:05:00|129.86|128.76|129.63|128.53|129.95|128.85|129.62|128.52|292
1648523400000|2022-03-29 03:10:00|129.65|128.55|129.53|128.43|129.81|128.71|129.53|128.43|301
1648523700000|2022-03-29 03:15:00|129.55|128.45|129.48|128.38|129.58|128.48|129.4|128.3|283
1648524000000|2022-03-29 03:20:00|129.47|128.37|129.72|128.62|129.81|128.71|129.46|128.36|307
1648524300000|2022-03-29 03:25:00|129.73|128.63|129.94|128.84|130.05|128.95|129.72|128.62|229
1648524600000|2022-03-29 03:30:00|129.95|128.85|129.95|128.85|130.06|128.96|129.92|128.82|248
1648524900000|2022-03-29 03:35:00|129.97|128.87|129.76|128.66|129.98|128.88|129.74|128.64|330
1648525200000|2022-03-29 03:40:00|129.75|128.65|129.84|128.74|129.88|128.78|129.64|128.54|302
1648525500000|2022-03-29 03:45:00|129.87|128.77|129.54|128.44|129.87|128.77|129.53|128.43|259
1648525800000|2022-03-29 03:50:00|129.57|128.47|129.43|128.33|129.7|128.6|129.43|128.33|330
1648526100000|2022-03-29 03:55:00|129.49|128.39|129.56|128.46|129.59|128.49|129.43|128.33|302
1648526400000|2022-03-29 04:00:00|129.57|128.47|129.72|128.62|129.77|128.67|129.52|128.42|212
1648526700000|2022-03-29 04:05:00|129.75|128.65|129.65|128.55|129.75|128.65|129.63|128.53|275
1648527000000|2022-03-29 04:10:00|129.66|128.56|130.04|128.94|130.04|128.94|129.65|128.55|265
1648527300000|2022-03-29 04:15:00|130.02|128.92|130.34|129.24|130.38|129.28|130.02|128.92|348
1648527600000|2022-03-29 04:20:00|130.32|129.22|130.44|129.34|130.5|129.4|130.32|129.22|282
1648527900000|2022-03-29 04:25:00|130.45|129.35|130.52|129.42|130.62|129.52|130.34|129.24|285
1648528200000|2022-03-29 04:30:00|130.53|129.43|130.54|129.44|130.58|129.48|130.44|129.34|244
1648528500000|2022-03-29 04:35:00|130.53|129.43|130.59|129.49|130.65|129.55|130.45|129.35|231
1648528800000|2022-03-29 04:40:00|130.58|129.48|130.56|129.46|130.6|129.5|130.51|129.41|262
1648529100000|2022-03-29 04:45:00|130.54|129.44|130.58|129.48|130.64|129.54|130.52|129.42|243
1648529400000|2022-03-29 04:50:00|130.57|129.47|130.41|129.31|130.59|129.49|130.36|129.26|254
1648529700000|2022-03-29 04:55:00|130.42|129.32|130.43|129.33|130.5|129.4|130.31|129.21|251
1648530000000|2022-03-29 05:00:00|130.44|129.34|130.55|129.45|130.55|129.45|130.43|129.33|254
1648530300000|2022-03-29 05:05:00|130.54|129.44|130.51|129.41|130.55|129.45|130.48|129.38|207
1648530600000|2022-03-29 05:10:00|130.52|129.42|130.41|129.31|130.53|129.43|130.39|129.29|220
1648530900000|2022-03-29 05:15:00|130.42|129.32|130.43|129.33|130.48|129.38|130.39|129.29|258
1648531200000|2022-03-29 05:20:00|130.42|129.32|130.42|129.32|130.53|129.43|130.41|129.31|108
1648531500000|2022-03-29 05:25:00|130.44|129.34|130.41|129.31|130.46|129.36|130.35|129.25|202
1648531800000|2022-03-29 05:30:00|130.4|129.3|130.26|129.16|130.42|129.32|130.21|129.11|235
1648532100000|2022-03-29 05:35:00|130.27|129.17|130.36|129.26|130.37|129.27|130.27|129.17|243
1648532400000|2022-03-29 05:40:00|130.37|129.27|130.44|129.34|130.46|129.36|130.31|129.21|186
1648532700000|2022-03-29 05:45:00|130.45|129.35|130.49|129.39|130.54|129.44|130.42|129.32|297
1648533000000|2022-03-29 05:50:00|130.48|129.38|130.58|129.48|130.6|129.5|130.43|129.33|231
1648533300000|2022-03-29 05:55:00|130.59|129.49|130.58|129.48|130.6|129.5|130.55|129.45|147
1648533600000|2022-03-29 06:00:00|130.6|129.5|130.46|129.36|130.71|129.61|130.42|129.32|278
1648533900000|2022-03-29 06:05:00|130.47|129.37|130.56|129.46|130.6|129.5|130.43|129.33|177
1648534200000|2022-03-29 06:10:00|130.57|129.47|130.55|129.45|130.6|129.5|130.53|129.43|267
1648534500000|2022-03-29 06:15:00|130.56|129.46|130.73|129.63|130.75|129.65|130.54|129.44|254
1648534800000|2022-03-29 06:20:00|130.74|129.64|130.8|129.7|130.88|129.78|130.71|129.61|206
1648535100000|2022-03-29 06:25:00|130.79|129.69|130.86|129.76|130.92|129.82|130.79|129.69|257
1648535400000|2022-03-29 06:30:00|130.84|129.74|130.74|129.64|130.97|129.87|130.72|129.62|271
1648535700000|2022-03-29 06:35:00|130.73|129.63|130.53|129.43|130.74|129.64|130.44|129.34|260
1648536000000|2022-03-29 06:40:00|130.52|129.42|130.51|129.41|130.59|129.49|130.5|129.4|76
1648536300000|2022-03-29 06:45:00|130.52|129.42|130.56|129.46|130.59|129.49|130.48|129.38|185
1648536600000|2022-03-29 06:50:00|130.55|129.45|130.65|129.55|130.66|129.56|130.52|129.42|143
1648536900000|2022-03-29 06:55:00|130.62|129.52|130.61|129.51|130.67|129.57|130.55|129.45|210
1648537200000|2022-03-29 07:00:00|130.62|129.52|130.47|129.37|130.65|129.55|130.46|129.36|242
1648537500000|2022-03-29 07:05:00|130.48|129.38|130.38|129.28|130.51|129.41|130.33|129.23|233
1648537800000|2022-03-29 07:10:00|130.39|129.29|130.6|129.5|130.63|129.53|130.33|129.23|290
1648538100000|2022-03-29 07:15:00|130.61|129.51|130.68|129.58|130.76|129.66|130.52|129.42|336
1648538400000|2022-03-29 07:20:00|130.67|129.57|130.55|129.45|130.75|129.65|130.53|129.43|284
1648538700000|2022-03-29 07:25:00|130.54|129.44|130.67|129.57|130.69|129.59|130.53|129.43|155
1648539000000|2022-03-29 07:30:00|130.68|129.58|130.63|129.53|130.76|129.66|130.59|129.49|208
1648539300000|2022-03-29 07:35:00|130.62|129.52|130.61|129.51|130.66|129.56|130.5|129.4|268
1648539600000|2022-03-29 07:40:00|130.62|129.52|130.57|129.47|130.63|129.53|130.51|129.41|221
1648539900000|2022-03-29 07:45:00|130.55|129.45|130.36|129.26|130.57|129.47|130.31|129.21|263
1648540200000|2022-03-29 07:50:00|130.35|129.25|130.17|129.07|130.38|129.28|130.12|129.02|254
1648540500000|2022-03-29 07:55:00|130.18|129.08|129.97|128.87|130.18|129.08|129.95|128.85|322
1648540800000|2022-03-29 08:00:00|129.98|128.88|130.25|129.15|130.27|129.17|129.94|128.84|248
1648541100000|2022-03-29 08:05:00|130.26|129.16|130.48|129.38|130.51|129.41|130.19|129.09|234
1648541400000|2022-03-29 08:10:00|130.49|129.39|130.72|129.62|130.72|129.62|130.47|129.37|219
1648541700000|2022-03-29 08:15:00|130.73|129.63|130.8|129.7|130.87|129.77|130.71|129.61|267
1648542000000|2022-03-29 08:20:00|130.76|129.66|130.78|129.68|130.91|129.81|130.73|129.63|301
1648542300000|2022-03-29 08:25:00|130.79|129.69|130.65|129.55|130.82|129.72|130.58|129.48|240
1648542600000|2022-03-29 08:30:00|130.64|129.54|130.45|129.35|130.67|129.57|130.35|129.25|251
1648542900000|2022-03-29 08:35:00|130.46|129.36|130.59|129.49|130.62|129.52|130.31|129.21|218
1648543200000|2022-03-29 08:40:00|130.6|129.5|130.86|129.76|130.89|129.79|130.6|129.5|271
1648543500000|2022-03-29 08:45:00|130.85|129.75|130.89|129.79|130.93|129.83|130.82|129.72|262
1648543800000|2022-03-29 08:50:00|130.87|129.77|130.53|129.43|130.89|129.79|130.5|129.4|252
1648544100000|2022-03-29 08:55:00|130.55|129.45|130.6|129.5|130.6|129.5|130.34|129.24|185
1648544400000|2022-03-29 09:00:00|130.59|129.49|130.71|129.61|130.78|129.68|130.5|129.4|226
1648544700000|2022-03-29 09:05:00|130.72|129.62|130.94|129.84|130.95|129.85|130.62|129.52|382
1648545000000|2022-03-29 09:10:00|130.95|129.85|131|129.9|131.05|129.95|130.81|129.71|297
1648545300000|2022-03-29 09:15:00|131.01|129.91|131.11|130.01|131.19|130.09|130.92|129.82|410
1648545600000|2022-03-29 09:20:00|131.1|130|130.96|129.86|131.12|130.02|130.82|129.72|292
1648545900000|2022-03-29 09:25:00|130.97|129.87|130.51|129.41|130.97|129.87|130.51|129.41|313
1648546200000|2022-03-29 09:30:00|130.5|129.4|130.46|129.36|130.66|129.56|130.23|129.13|359
1648546500000|2022-03-29 09:35:00|130.45|129.35|130.65|129.55|130.68|129.58|130.32|129.22|323
1648546800000|2022-03-29 09:40:00|130.64|129.54|130.71|129.61|130.75|129.65|130.6|129.5|271
1648547100000|2022-03-29 09:45:00|130.72|129.62|130.47|129.37|130.79|129.69|130.45|129.35|253
1648547400000|2022-03-29 09:50:00|130.46|129.36|130.7|129.6|130.72|129.62|130.43|129.33|299
1648547700000|2022-03-29 09:55:00|130.69|129.59|130.86|129.76|130.87|129.77|130.64|129.54|223
1648548000000|2022-03-29 10:00:00|130.87|129.77|130.92|129.82|130.95|129.85|130.73|129.63|224
1648548300000|2022-03-29 10:05:00|130.91|129.81|130.83|129.73|130.96|129.86|130.81|129.71|170
1648548600000|2022-03-29 10:10:00|130.84|129.74|130.55|129.45|130.87|129.77|130.52|129.42|240
1648548900000|2022-03-29 10:15:00|130.54|129.44|130.5|129.4|130.65|129.55|130.4|129.3|324
1648549200000|2022-03-29 10:20:00|130.49|129.39|130.54|129.44|130.6|129.5|130.39|129.29|299
1648549500000|2022-03-29 10:25:00|130.53|129.43|130.64|129.54|130.68|129.58|130.51|129.41|229
1648549800000|2022-03-29 10:30:00|130.63|129.53|130.6|129.5|130.65|129.55|130.6|129.5|82
1648550100000|2022-03-29 10:35:00|130.59|129.49|130.66|129.56|130.67|129.57|130.55|129.45|173
1648550400000|2022-03-29 10:40:00|130.63|129.53|130.71|129.61|130.77|129.67|130.63|129.53|154
1648550700000|2022-03-29 10:45:00|130.7|129.6|130.7|129.6|130.8|129.7|130.69|129.59|190
1648551000000|2022-03-29 10:50:00|130.72|129.62|130.74|129.64|130.81|129.71|130.69|129.59|258
1648551300000|2022-03-29 10:55:00|130.75|129.65|130.82|129.72|130.82|129.72|130.7|129.6|152
1648551600000|2022-03-29 11:00:00|130.83|129.73|130.98|129.88|130.99|129.89|130.69|129.59|223
1648551900000|2022-03-29 11:05:00|130.99|129.89|130.99|129.89|130.99|129.89|130.93|129.83|50
1648552200000|2022-03-29 11:10:00|131|129.9|131.14|130.04|131.16|130.06|130.98|129.88|251
1648552500000|2022-03-29 11:15:00|131.13|130.03|131.14|130.04|131.15|130.05|130.99|129.89|303
1648552800000|2022-03-29 11:20:00|131.15|130.05|131.14|130.04|131.15|130.05|130.98|129.88|156
1648553100000|2022-03-29 11:25:00|131.15|130.05|131.14|130.04|131.22|130.12|131.03|129.93|173
1648553400000|2022-03-29 11:30:00|131.13|130.03|130.85|129.75|131.21|130.11|130.73|129.63|257
1648553700000|2022-03-29 11:35:00|130.84|129.74|130.83|129.73|130.86|129.76|130.71|129.61|182
1648554000000|2022-03-29 11:40:00|130.82|129.72|131.54|130.44|131.73|130.63|130.8|129.7|337
1648554300000|2022-03-29 11:45:00|131.55|130.45|131.64|130.54|131.75|130.65|131.5|130.4|447
1648554600000|2022-03-29 11:50:00|131.63|130.53|131.67|130.57|131.71|130.61|131.41|130.31|421
1648554900000|2022-03-29 11:55:00|131.68|130.58|132.18|131.08|132.21|131.11|131.62|130.52|388
1648555200000|2022-03-29 12:00:00|132.17|131.07|132.37|131.27|132.41|131.31|132.04|130.94|385
1648555500000|2022-03-29 12:05:00|132.36|131.26|132.53|131.43|132.56|131.46|132.32|131.22|309
1648555800000|2022-03-29 12:10:00|132.54|131.44|132.47|131.37|132.54|131.44|132.36|131.26|289
1648556100000|2022-03-29 12:15:00|132.46|131.36|131.58|130.48|132.51|131.41|131.58|130.48|444
1648556400000|2022-03-29 12:20:00|131.59|130.49|131.58|130.48|131.76|130.66|131.47|130.37|443
1648556700000|2022-03-29 12:25:00|131.59|130.49|131.52|130.42|131.66|130.56|131.51|130.41|325
1648557000000|2022-03-29 12:30:00|131.51|130.41|131.52|130.42|131.64|130.54|131.39|130.29|294
1648557300000|2022-03-29 12:35:00|131.51|130.41|131.57|130.47|131.67|130.57|131.41|130.31|308
1648557600000|2022-03-29 12:40:00|131.56|130.46|131.96|130.86|132.01|130.91|131.56|130.46|331
1648557900000|2022-03-29 12:45:00|131.97|130.87|131.67|130.57|132|130.9|131.63|130.53|295
1648558200000|2022-03-29 12:50:00|131.69|130.59|131.71|130.61|131.74|130.64|131.43|130.33|389
1648558500000|2022-03-29 12:55:00|131.72|130.62|131.76|130.66|131.93|130.83|131.71|130.61|293
1648558800000|2022-03-29 13:00:00|131.77|130.67|131.52|130.42|131.82|130.72|131.05|129.95|358
1648559100000|2022-03-29 13:05:00|131.51|130.41|132.43|131.33|132.43|131.33|131.46|130.36|363
1648559400000|2022-03-29 13:10:00|132.42|131.32|132.02|130.92|132.44|131.34|131.83|130.73|453
1648559700000|2022-03-29 13:15:00|132.03|130.93|131.88|130.78|132.18|131.08|131.8|130.7|378
1648560000000|2022-03-29 13:20:00|131.86|130.76|131.76|130.66|131.97|130.87|131.74|130.64|340
1648560300000|2022-03-29 13:25:00|131.75|130.65|131.55|130.45|131.85|130.75|131.44|130.34|327
1648560600000|2022-03-29 13:30:00|131.54|130.44|131.63|130.53|131.73|130.63|131.42|130.32|317
1648560900000|2022-03-29 13:35:00|131.64|130.54|131.47|130.37|131.82|130.72|131.42|130.32|273
1648561200000|2022-03-29 13:40:00|131.48|130.38|131.17|130.07|131.58|130.48|131.16|130.06|314
1648561500000|2022-03-29 13:45:00|131.18|130.08|130.08|128.98|131.34|130.24|130.08|128.98|385
1648561800000|2022-03-29 13:50:00|130.09|128.99|130.25|129.15|130.41|129.31|129.96|128.86|379
1648562100000|2022-03-29 13:55:00|130.24|129.14|130.39|129.29|130.56|129.46|130.22|129.12|349
1648562400000|2022-03-29 14:00:00|130.38|129.28|130.45|129.35|130.77|129.67|130.37|129.27|363
1648562700000|2022-03-29 14:05:00|130.47|129.37|130.46|129.36|130.66|129.56|130.27|129.17|317
1648563000000|2022-03-29 14:10:00|130.43|129.33|130.35|129.25|130.66|129.56|130.2|129.1|334
1648563300000|2022-03-29 14:15:00|130.34|129.24|130.56|129.46|130.66|129.56|130.28|129.18|292
1648563600000|2022-03-29 14:20:00|130.55|129.45|130.45|129.35|130.57|129.47|130.34|129.24|298
1648563900000|2022-03-29 14:25:00|130.44|129.34|130.73|129.63|130.74|129.64|130.42|129.32|240
1648564200000|2022-03-29 14:30:00|130.75|129.65|130.65|129.55|130.8|129.7|130.6|129.5|251
1648564500000|2022-03-29 14:35:00|130.64|129.54|130.45|129.35|130.71|129.61|130.42|129.32|379
1648564800000|2022-03-29 14:40:00|130.46|129.36|130.26|129.16|130.55|129.45|130.23|129.13|299
1648565100000|2022-03-29 14:45:00|130.27|129.17|130.43|129.33|130.47|129.37|130.24|129.14|379
1648565400000|2022-03-29 14:50:00|130.44|129.34|130.45|129.35|130.5|129.4|130.31|129.21|303
1648565700000|2022-03-29 14:55:00|130.46|129.36|130.66|129.56|130.79|129.69|130.45|129.35|219
1648566000000|2022-03-29 15:00:00|130.65|129.55|130.61|129.51|130.7|129.6|130.44|129.34|295
1648566300000|2022-03-29 15:05:00|130.62|129.52|130.43|129.33|130.66|129.56|130.21|129.11|328
1648566600000|2022-03-29 15:10:00|130.45|129.35|130.57|129.47|130.76|129.66|130.44|129.34|301
1648566900000|2022-03-29 15:15:00|130.58|129.48|130.81|129.71|130.89|129.79|130.55|129.45|201
1648567200000|2022-03-29 15:20:00|130.82|129.72|130.72|129.62|130.82|129.72|130.63|129.53|347
1648567500000|2022-03-29 15:25:00|130.73|129.63|130.72|129.62|130.75|129.65|130.57|129.47|422
1648567800000|2022-03-29 15:30:00|130.74|129.64|130.95|129.85|131.09|129.99|130.72|129.62|389
1648568100000|2022-03-29 15:35:00|130.94|129.84|130.32|129.22|130.94|129.84|130.3|129.2|415
1648568400000|2022-03-29 15:40:00|130.33|129.23|129.93|128.83|130.4|129.3|129.86|128.76|475
1648568700000|2022-03-29 15:45:00|129.95|128.85|128.86|127.76|130.11|129.01|128.6|127.5|647
1648569000000|2022-03-29 15:50:00|128.85|127.75|129.24|128.14|129.27|128.17|128.8|127.7|639
1648569300000|2022-03-29 15:55:00|129.26|128.16|129.03|127.93|129.54|128.44|128.93|127.83|471
1648569600000|2022-03-29 16:00:00|129.04|127.94|128.95|127.85|129.33|128.23|128.34|127.24|555
1648569900000|2022-03-29 16:05:00|128.94|127.84|128.61|127.51|129.2|128.1|128.54|127.44|590
1648570200000|2022-03-29 16:10:00|128.6|127.5|127.85|126.75|128.79|127.69|127.67|126.57|609
1648570500000|2022-03-29 16:15:00|127.86|126.76|128.85|127.75|128.96|127.86|127.75|126.65|607
1648570800000|2022-03-29 16:20:00|128.84|127.74|128.89|127.79|129.31|128.21|128.81|127.71|509
1648571100000|2022-03-29 16:25:00|128.88|127.78|129.32|128.22|129.32|128.22|128.77|127.67|387
1648571400000|2022-03-29 16:30:00|129.31|128.21|128.72|127.62|129.37|128.27|128.72|127.62|469
1648571700000|2022-03-29 16:35:00|128.73|127.63|129.42|128.32|129.62|128.52|128.67|127.57|463
1648572000000|2022-03-29 16:40:00|129.43|128.33|129.79|128.69|129.82|128.72|129.42|128.32|431
1648572300000|2022-03-29 16:45:00|129.8|128.7|129.59|128.49|129.86|128.76|129.58|128.48|333
1648572600000|2022-03-29 16:50:00|129.58|128.48|129.54|128.44|129.7|128.6|129.49|128.39|309
1648572900000|2022-03-29 16:55:00|129.55|128.45|129.77|128.67|129.81|128.71|129.54|128.44|320
1648573200000|2022-03-29 17:00:00|129.78|128.68|129.53|128.43|129.8|128.7|129.43|128.33|416
1648573500000|2022-03-29 17:05:00|129.54|128.44|129.16|128.06|129.63|128.53|129.15|128.05|410
1648573800000|2022-03-29 17:10:00|129.17|128.07|128.88|127.78|129.27|128.17|128.85|127.75|293
1648574100000|2022-03-29 17:15:00|128.89|127.79|128.43|127.33|129.08|127.98|128.08|126.98|469
1648574400000|2022-03-29 17:20:00|128.44|127.34|128.38|127.28|128.53|127.43|128.06|126.96|525
1648574700000|2022-03-29 17:25:00|128.39|127.29|128.47|127.37|128.67|127.57|128.36|127.26|429
1648575000000|2022-03-29 17:30:00|128.46|127.36|128.95|127.85|129.11|128.01|128.31|127.21|506
1648575300000|2022-03-29 17:35:00|128.94|127.84|129.05|127.95|129.17|128.07|128.88|127.78|461
1648575600000|2022-03-29 17:40:00|129.06|127.96|129.07|127.97|129.17|128.07|128.85|127.75|375
1648575900000|2022-03-29 17:45:00|129.06|127.96|129.1|128|129.18|128.08|128.84|127.74|416
1648576200000|2022-03-29 17:50:00|129.09|127.99|129.37|128.27|129.42|128.32|129.05|127.95|296
1648576500000|2022-03-29 17:55:00|129.36|128.26|129.34|128.24|129.37|128.27|129.21|128.11|280
1648576800000|2022-03-29 18:00:00|129.33|128.23|129.32|128.22|129.33|128.23|129.09|127.99|271
1648577100000|2022-03-29 18:05:00|129.31|128.21|129.55|128.45|129.56|128.46|129.23|128.13|287
1648577400000|2022-03-29 18:10:00|129.56|128.46|129.45|128.35|129.57|128.47|129.39|128.29|293
1648577700000|2022-03-29 18:15:00|129.46|128.36|129.33|128.23|129.46|128.36|129.24|128.14|342
1648578000000|2022-03-29 18:20:00|129.32|128.22|129.24|128.14|129.34|128.24|129.13|128.03|322
1648578300000|2022-03-29 18:25:00|129.25|128.15|129.43|128.33|129.44|128.34|129.02|127.92|360
1648578600000|2022-03-29 18:30:00|129.44|128.34|128.99|127.89|129.45|128.35|128.91|127.81|421
1648578900000|2022-03-29 18:35:00|128.96|127.86|129.33|128.23|129.4|128.3|128.95|127.85|368
1648579200000|2022-03-29 18:40:00|129.34|128.24|129.46|128.36|129.49|128.39|129.18|128.08|329
1648579500000|2022-03-29 18:45:00|129.47|128.37|129.63|128.53|129.74|128.64|129.43|128.33|208
1648579800000|2022-03-29 18:50:00|129.64|128.54|129.91|128.81|129.93|128.83|129.62|128.52|266
1648580100000|2022-03-29 18:55:00|129.9|128.8|129.88|128.78|129.95|128.85|129.84|128.74|270
1648580400000|2022-03-29 19:00:00|129.89|128.79|129.9|128.8|129.92|128.82|129.79|128.69|296
1648580700000|2022-03-29 19:05:00|129.91|128.81|130.15|129.05|130.18|129.08|129.87|128.77|324
1648581000000|2022-03-29 19:10:00|130.16|129.06|130.32|129.22|130.37|129.27|130.12|129.02|317
1648581300000|2022-03-29 19:15:00|130.33|129.23|130.66|129.56|130.69|129.59|130.3|129.2|297
1648581600000|2022-03-29 19:20:00|130.67|129.57|130.46|129.36|130.69|129.59|130.44|129.34|355
1648581900000|2022-03-29 19:25:00|130.45|129.35|130.43|129.33|130.57|129.47|130.4|129.3|255
1648582200000|2022-03-29 19:30:00|130.42|129.32|130.58|129.48|130.58|129.48|130.41|129.31|182
1648582500000|2022-03-29 19:35:00|130.57|129.47|130.45|129.35|130.66|129.56|130.44|129.34|227
1648582800000|2022-03-29 19:40:00|130.46|129.36|130.35|129.25|130.52|129.42|130.31|129.21|224
1648583100000|2022-03-29 19:45:00|130.36|129.26|130.14|129.04|130.45|129.35|130.13|129.03|217
1648583400000|2022-03-29 19:50:00|130.15|129.05|130.25|129.15|130.25|129.15|129.9|128.8|341
1648583700000|2022-03-29 19:55:00|130.27|129.17|130.04|128.94|130.27|129.17|130.01|128.91|292
1648584000000|2022-03-29 20:00:00|130.03|128.93|129.98|128.88|130.08|128.98|129.81|128.71|291
1648584300000|2022-03-29 20:05:00|129.95|128.85|130.03|128.93|130.04|128.94|129.83|128.73|234
1648584600000|2022-03-29 20:10:00|130.02|128.92|130.02|128.92|130.05|128.95|129.99|128.89|174
1648584900000|2022-03-29 20:15:00|130.03|128.93|129.94|128.84|130.04|128.94|129.91|128.81|184
1648585200000|2022-03-29 20:20:00|129.93|128.83|130.04|128.94|130.17|129.07|129.91|128.81|240
1648585500000|2022-03-29 20:25:00|130.05|128.95|129.95|128.85|130.18|129.08|129.94|128.84|175
1648585800000|2022-03-29 20:30:00|129.96|128.86|129.72|128.62|129.98|128.88|129.65|128.55|151
1648586100000|2022-03-29 20:35:00|129.71|128.61|129.66|128.56|129.8|128.7|129.64|128.54|234
1648586400000|2022-03-29 20:40:00|129.67|128.57|129.78|128.68|129.85|128.75|129.66|128.56|195
1648586700000|2022-03-29 20:45:00|129.79|128.69|129.67|128.57|129.91|128.81|129.65|128.55|207
1648587000000|2022-03-29 20:50:00|129.68|128.58|129.05|127.95|129.69|128.59|128.85|127.75|323
1648587300000|2022-03-29 20:55:00|129.04|127.94|129.58|128.48|129.59|128.49|129.04|127.94|316
1648587600000|2022-03-29 21:00:00|129.57|128.47|129.73|128.63|129.73|128.63|129.38|128.28|169
1648587900000|2022-03-29 21:05:00|129.74|128.64|129.64|128.54|129.74|128.64|129.54|128.44|135
1648588200000|2022-03-29 21:10:00|129.65|128.55|129.63|128.53|129.77|128.67|129.31|128.21|259
1648588500000|2022-03-29 21:15:00|129.62|128.52|129.68|128.58|129.78|128.68|129.56|128.46|148
1648588800000|2022-03-29 21:20:00|129.66|128.56|129.98|128.88|130.01|128.91|129.66|128.56|158
1648589100000|2022-03-29 21:25:00|129.99|128.89|130.24|129.14|130.25|129.15|129.99|128.89|125
1648589400000|2022-03-29 21:30:00|130.25|129.15|130.33|129.23|130.33|129.23|130.21|129.11|112
1648589700000|2022-03-29 21:35:00|130.31|129.21|130.28|129.18|130.4|129.3|130.26|129.16|178
1648590000000|2022-03-29 21:40:00|130.3|129.2|129.85|128.75|130.3|129.2|129.56|128.46|311
1648590300000|2022-03-29 21:45:00|129.84|128.74|129.25|128.15|129.89|128.79|129.24|128.14|406
1648590600000|2022-03-29 21:50:00|129.26|128.16|129.76|128.66|129.83|128.73|129.24|128.14|303
1648590900000|2022-03-29 21:55:00|129.73|128.63|129.62|128.52|129.77|128.67|129.61|128.51|250
1648591200000|2022-03-29 22:00:00|129.61|128.51|129.6|128.5|129.64|128.54|129.19|128.09|464
1648591500000|2022-03-29 22:05:00|129.59|128.49|129.23|128.13|129.59|128.49|129.17|128.07|340
1648591800000|2022-03-29 22:10:00|129.22|128.12|129.19|128.09|129.34|128.24|129.11|128.01|266
1648592100000|2022-03-29 22:15:00|129.22|128.12|129.03|127.93|129.38|128.28|128.99|127.89|346
1648592400000|2022-03-29 22:20:00|129.04|127.94|128.72|127.62|129.16|128.06|128.64|127.54|340
1648592700000|2022-03-29 22:25:00|128.73|127.63|129.46|128.36|129.49|128.39|128.56|127.46|479
1648593000000|2022-03-29 22:30:00|129.43|128.33|128.59|127.49|129.64|128.54|128.49|127.39|575
1648593300000|2022-03-29 22:35:00|128.58|127.48|129.97|128.87|130.05|128.95|128.56|127.46|669
1648593600000|2022-03-29 22:40:00|129.95|128.85|129.65|128.55|129.98|128.88|129.56|128.46|507
1648593900000|2022-03-29 22:45:00|129.66|128.56|129.7|128.6|130.15|129.05|129.56|128.46|508
1648594200000|2022-03-29 22:50:00|129.72|128.62|129.84|128.74|129.93|128.83|129.62|128.52|400
1648594500000|2022-03-29 22:55:00|129.83|128.73|129.77|128.67|130.07|128.97|129.64|128.54|364
1648594800000|2022-03-29 23:00:00|129.78|128.68|130.03|128.93|130.18|129.08|129.63|128.53|326
1648595100000|2022-03-29 23:05:00|130.02|128.92|129.95|128.85|130.03|128.93|129.65|128.55|396
1648595400000|2022-03-29 23:10:00|129.96|128.86|130.34|129.24|130.35|129.25|129.94|128.84|302
1648595700000|2022-03-29 23:15:00|130.35|129.25|130.95|129.85|130.96|129.86|130.33|129.23|385
1648596000000|2022-03-29 23:20:00|130.94|129.84|130.96|129.86|130.98|129.88|130.81|129.71|289
1648596300000|2022-03-29 23:25:00|130.94|129.84|130.64|129.54|130.95|129.85|130.62|129.52|279
1648596600000|2022-03-29 23:30:00|130.65|129.55|130.37|129.27|130.66|129.56|130.33|129.23|314
1648596900000|2022-03-29 23:35:00|130.36|129.26|130.35|129.25|130.38|129.28|130.26|129.16|261
1648597200000|2022-03-29 23:40:00|130.36|129.26|130.44|129.34|130.47|129.37|130.34|129.24|266
1648597500000|2022-03-29 23:45:00|130.45|129.35|130.76|129.66|130.76|129.66|130.41|129.31|328
1648597800000|2022-03-29 23:50:00|130.75|129.65|130.76|129.66|130.81|129.71|130.7|129.6|243
1648598100000|2022-03-29 23:55:00|130.75|129.65|130.64|129.54|130.76|129.66|130.54|129.44|214
1648598400000|2022-03-30 00:00:00|130.65|129.55|129.97|128.87|130.67|129.57|129.95|128.85|383
1648598700000|2022-03-30 00:05:00|129.95|128.85|129.92|128.82|129.98|128.88|129.51|128.41|329
1648599000000|2022-03-30 00:10:00|129.93|128.83|130.04|128.94|130.19|129.09|129.8|128.7|357
1648599300000|2022-03-30 00:15:00|130.05|128.95|129.95|128.85|130.29|129.19|129.81|128.71|384
1648599600000|2022-03-30 00:20:00|129.94|128.84|129.52|128.42|129.95|128.85|129.52|128.42|308
1648599900000|2022-03-30 00:25:00|129.53|128.43|129.51|128.41|129.56|128.46|129.32|128.22|292
1648600200000|2022-03-30 00:30:00|129.48|128.38|129.05|127.95|129.56|128.46|128.82|127.72|403
1648600500000|2022-03-30 00:35:00|129.04|127.94|129.24|128.14|129.33|128.23|128.92|127.82|485
1648600800000|2022-03-30 00:40:00|129.25|128.15|129.37|128.27|129.42|128.32|129.22|128.12|351
1648601100000|2022-03-30 00:45:00|129.39|128.29|129.24|128.14|129.39|128.29|129.13|128.03|400
1648601400000|2022-03-30 00:50:00|129.26|128.16|129.74|128.64|129.93|128.83|129.12|128.02|389
1648601700000|2022-03-30 00:55:00|129.73|128.63|129.62|128.52|129.86|128.76|129.46|128.36|333
1648602000000|2022-03-30 01:00:00|129.63|128.53|129.24|128.14|129.7|128.6|129.11|128.01|461
1648602300000|2022-03-30 01:05:00|129.25|128.15|129.33|128.23|129.38|128.28|129.2|128.1|316
1648602600000|2022-03-30 01:10:00|129.34|128.24|129.65|128.55|129.71|128.61|129.3|128.2|341
1648602900000|2022-03-30 01:15:00|129.64|128.54|129.55|128.45|129.74|128.64|129.54|128.44|253
1648603200000|2022-03-30 01:20:00|129.54|128.44|129.1|128|129.54|128.44|129.07|127.97|302
1648603500000|2022-03-30 01:25:00|129.09|127.99|129.01|127.91|129.34|128.24|129|127.9|367
1648603800000|2022-03-30 01:30:00|129.02|127.92|129.01|127.91|129.23|128.13|129|127.9|338
1648604100000|2022-03-30 01:35:00|129.02|127.92|128.87|127.77|129.19|128.09|128.85|127.75|409
1648604400000|2022-03-30 01:40:00|128.88|127.78|127.36|126.26|128.89|127.79|126.43|125.33|647
1648604700000|2022-03-30 01:45:00|127.35|126.25|127.75|126.65|127.88|126.78|127.15|126.05|653
1648605000000|2022-03-30 01:50:00|127.76|126.66|127.36|126.26|127.85|126.75|127.12|126.02|640
1648605300000|2022-03-30 01:55:00|127.34|126.24|127.36|126.26|127.69|126.59|127.25|126.15|517
1648605600000|2022-03-30 02:00:00|127.37|126.27|127.33|126.23|127.58|126.48|126.93|125.83|561
1648605900000|2022-03-30 02:05:00|127.32|126.22|127.72|126.62|127.76|126.66|127.3|126.2|400
1648606200000|2022-03-30 02:10:00|127.73|126.63|127.74|126.64|127.77|126.67|127.6|126.5|361
1648606500000|2022-03-30 02:15:00|127.73|126.63|127.59|126.49|127.77|126.67|127.32|126.22|405
1648606800000|2022-03-30 02:20:00|127.6|126.5|127.49|126.39|127.6|126.5|127.42|126.32|313
1648607100000|2022-03-30 02:25:00|127.5|126.4|127.54|126.44|127.56|126.46|127.33|126.23|303
1648607400000|2022-03-30 02:30:00|127.55|126.45|127.63|126.53|127.65|126.55|127.44|126.34|236
1648607700000|2022-03-30 02:35:00|127.64|126.54|127.63|126.53|127.65|126.55|127.6|126.5|199
1648608000000|2022-03-30 02:40:00|127.64|126.54|127.63|126.53|127.8|126.7|127.51|126.41|374
1648608300000|2022-03-30 02:45:00|127.64|126.54|127.74|126.64|127.8|126.7|127.55|126.45|307
1648608600000|2022-03-30 02:50:00|127.73|126.63|127.78|126.68|127.84|126.74|127.73|126.63|249
1648608900000|2022-03-30 02:55:00|127.8|126.7|127.81|126.71|127.83|126.73|127.69|126.59|338
1648609200000|2022-03-30 03:00:00|127.8|126.7|128.1|127|128.1|127|127.72|126.62|321
1648609500000|2022-03-30 03:05:00|128.05|126.95|128.24|127.14|128.26|127.16|128.05|126.95|170
1648609800000|2022-03-30 03:10:00|128.29|127.19|128.28|127.18|128.33|127.23|128.13|127.03|260
1648610100000|2022-03-30 03:15:00|128.27|127.17|128.3|127.2|128.74|127.64|128.13|127.03|369
1648610400000|2022-03-30 03:20:00|128.31|127.21|128.32|127.22|128.34|127.24|128.03|126.93|364
1648610700000|2022-03-30 03:25:00|128.33|127.23|128.51|127.41|128.54|127.44|128.22|127.12|356
1648611000000|2022-03-30 03:30:00|128.54|127.44|128.44|127.34|128.68|127.58|128.44|127.34|270
1648611300000|2022-03-30 03:35:00|128.43|127.33|128.31|127.21|128.46|127.36|128.3|127.2|229
1648611600000|2022-03-30 03:40:00|128.32|127.22|128.32|127.22|128.33|127.23|128.2|127.1|286
1648611900000|2022-03-30 03:45:00|128.31|127.21|128.47|127.37|128.49|127.39|128.23|127.13|283
1648612200000|2022-03-30 03:50:00|128.46|127.36|128.72|127.62|128.74|127.64|128.46|127.36|215
1648612500000|2022-03-30 03:55:00|128.71|127.61|128.63|127.53|128.77|127.67|128.52|127.42|281
1648612800000|2022-03-30 04:00:00|128.64|127.54|128.49|127.39|128.66|127.56|128.44|127.34|323
1648613100000|2022-03-30 04:05:00|128.48|127.38|128.71|127.61|128.75|127.65|128.48|127.38|250
1648613400000|2022-03-30 04:10:00|128.7|127.6|128.66|127.56|128.73|127.63|128.61|127.51|217
1648613700000|2022-03-30 04:15:00|128.64|127.54|128.74|127.64|128.84|127.74|128.63|127.53|231
1648614000000|2022-03-30 04:20:00|128.73|127.63|128.53|127.43|128.75|127.65|128.5|127.4|238
1648614300000|2022-03-30 04:25:00|128.52|127.42|128.74|127.64|128.75|127.65|128.5|127.4|285
1648614600000|2022-03-30 04:30:00|128.72|127.62|128.51|127.41|128.77|127.67|128.4|127.3|262
1648614900000|2022-03-30 04:35:00|128.5|127.4|128.35|127.25|128.57|127.47|128.34|127.24|280
1648615200000|2022-03-30 04:40:00|128.36|127.26|128.03|126.93|128.39|127.29|128.01|126.91|245
1648615500000|2022-03-30 04:45:00|128.02|126.92|128.47|127.37|128.47|127.37|128.02|126.92|230
1648615800000|2022-03-30 04:50:00|128.46|127.36|128.58|127.48|128.58|127.48|128.44|127.34|207
1648616100000|2022-03-30 04:55:00|128.59|127.49|128.78|127.68|128.79|127.69|128.57|127.47|242
1648616400000|2022-03-30 05:00:00|128.79|127.69|128.82|127.72|128.86|127.76|128.69|127.59|310
1648616700000|2022-03-30 05:05:00|128.81|127.71|129.13|128.03|129.13|128.03|128.81|127.71|255
1648617000000|2022-03-30 05:10:00|129.12|128.02|129.04|127.94|129.16|128.06|129.02|127.92|259
1648617300000|2022-03-30 05:15:00|129.03|127.93|128.98|127.88|129.14|128.04|128.94|127.84|266
1648617600000|2022-03-30 05:20:00|128.97|127.87|129.07|127.97|129.1|128|128.94|127.84|278
1648617900000|2022-03-30 05:25:00|129.06|127.96|129.42|128.32|129.45|128.35|129.06|127.96|305
1648618200000|2022-03-30 05:30:00|129.43|128.33|129.38|128.28|129.52|128.42|129.34|128.24|287
1648618500000|2022-03-30 05:35:00|129.37|128.27|129.25|128.15|129.37|128.27|129.12|128.02|317
1648618800000|2022-03-30 05:40:00|129.24|128.14|129.22|128.12|129.26|128.16|129.11|128.01|239
1648619100000|2022-03-30 05:45:00|129.24|128.14|129.31|128.21|129.31|128.21|129.14|128.04|254
1648619400000|2022-03-30 05:50:00|129.33|128.23|129.42|128.32|129.47|128.37|129.26|128.16|345
1648619700000|2022-03-30 05:55:00|129.44|128.34|129.55|128.45|129.58|128.48|129.42|128.32|194
1648620000000|2022-03-30 06:00:00|129.54|128.44|129.68|128.58|129.69|128.59|129.5|128.4|223
1648620300000|2022-03-30 06:05:00|129.69|128.59|130.17|129.07|130.2|129.1|129.64|128.54|284
1648620600000|2022-03-30 06:10:00|130.18|129.08|130.23|129.13|130.35|129.25|130.11|129.01|293
1648620900000|2022-03-30 06:15:00|130.22|129.12|130.02|128.92|130.22|129.12|129.98|128.88|318
1648621200000|2022-03-30 06:20:00|130.03|128.93|130.05|128.95|130.07|128.97|130|128.9|297
1648621500000|2022-03-30 06:25:00|130.04|128.94|130.05|128.95|130.07|128.97|129.93|128.83|288
1648621800000|2022-03-30 06:30:00|130.06|128.96|130.34|129.24|130.47|129.37|129.92|128.82|364
1648622100000|2022-03-30 06:35:00|130.33|129.23|129.75|128.65|130.35|129.25|129.71|128.61|319
1648622400000|2022-03-30 06:40:00|129.74|128.64|129.65|128.55|129.75|128.65|129.22|128.12|396
1648622700000|2022-03-30 06:45:00|129.66|128.56|129.9|128.8|129.98|128.88|129.5|128.4|392
1648623000000|2022-03-30 06:50:00|129.89|128.79|129.95|128.85|129.96|128.86|129.82|128.72|287
1648623300000|2022-03-30 06:55:00|129.96|128.86|130.02|128.92|130.05|128.95|129.83|128.73|269
1648623600000|2022-03-30 07:00:00|130.01|128.91|130.06|128.96|130.15|129.05|129.8|128.7|450
1648623900000|2022-03-30 07:05:00|130.04|128.94|130.51|129.41|130.52|129.42|130.01|128.91|424
1648624200000|2022-03-30 07:10:00|130.52|129.42|130.51|129.41|130.58|129.48|130.47|129.37|217
1648624500000|2022-03-30 07:15:00|130.5|129.4|130.61|129.51|130.97|129.87|130.43|129.33|374
1648624800000|2022-03-30 07:20:00|130.6|129.5|130.07|128.97|130.6|129.5|129.98|128.88|424
1648625100000|2022-03-30 07:25:00|130.08|128.98|130.8|129.7|130.94|129.84|130.06|128.96|438
1648625400000|2022-03-30 07:30:00|130.81|129.71|131.05|129.95|131.13|130.03|130.62|129.52|399
1648625700000|2022-03-30 07:35:00|131.06|129.96|130.75|129.65|131.06|129.96|130.74|129.64|292
1648626000000|2022-03-30 07:40:00|130.76|129.66|130.84|129.74|130.97|129.87|130.71|129.61|305
1648626300000|2022-03-30 07:45:00|130.83|129.73|130.97|129.87|130.98|129.88|130.72|129.62|278
1648626600000|2022-03-30 07:50:00|130.95|129.85|130.96|129.86|131.13|130.03|130.91|129.81|292
1648626900000|2022-03-30 07:55:00|130.95|129.85|130.77|129.67|131.06|129.96|130.74|129.64|307
1648627200000|2022-03-30 08:00:00|130.78|129.68|130.75|129.65|130.9|129.8|130.62|129.52|328
1648627500000|2022-03-30 08:05:00|130.76|129.66|130.33|129.23|130.76|129.66|130.22|129.12|451
1648627800000|2022-03-30 08:10:00|130.32|129.22|130.42|129.32|130.42|129.32|130.2|129.1|345
1648628100000|2022-03-30 08:15:00|130.43|129.33|130.54|129.44|130.74|129.64|130.4|129.3|421
1648628400000|2022-03-30 08:20:00|130.53|129.43|130.72|129.62|130.84|129.74|130.52|129.42|361
1648628700000|2022-03-30 08:25:00|130.71|129.61|130.64|129.54|130.77|129.67|130.61|129.51|280
1648629000000|2022-03-30 08:30:00|130.65|129.55|130.77|129.67|130.82|129.72|130.45|129.35|385
1648629300000|2022-03-30 08:35:00|130.79|129.69|131.18|130.08|131.22|130.12|130.78|129.68|354
1648629600000|2022-03-30 08:40:00|131.17|130.07|131.26|130.16|131.31|130.21|131.12|130.02|264
1648629900000|2022-03-30 08:45:00|131.25|130.15|131.11|130.01|131.28|130.18|131.1|130|284
1648630200000|2022-03-30 08:50:00|131.1|130|131.05|129.95|131.15|130.05|131.02|129.92|237
1648630500000|2022-03-30 08:55:00|131.06|129.96|131.04|129.94|131.13|130.03|131|129.9|269
1648630800000|2022-03-30 09:00:00|131.05|129.95|131.04|129.94|131.14|130.04|131|129.9|207
1648631100000|2022-03-30 09:05:00|131.05|129.95|130.84|129.74|131.06|129.96|130.81|129.71|282
1648631400000|2022-03-30 09:10:00|130.85|129.75|130.83|129.73|130.88|129.78|130.51|129.41|308
1648631700000|2022-03-30 09:15:00|130.82|129.72|130.71|129.61|130.98|129.88|130.58|129.48|273
1648632000000|2022-03-30 09:20:00|130.72|129.62|131.05|129.95|131.16|130.06|130.72|129.62|291
1648632300000|2022-03-30 09:25:00|131.04|129.94|130.74|129.64|131.05|129.95|130.62|129.52|260
1648632600000|2022-03-30 09:30:00|130.75|129.65|130.56|129.46|130.79|129.69|130.51|129.41|246
1648632900000|2022-03-30 09:35:00|130.57|129.47|130.77|129.67|130.81|129.71|130.44|129.34|287
1648633200000|2022-03-30 09:40:00|130.78|129.68|130.87|129.77|131.07|129.97|130.68|129.58|235
1648633500000|2022-03-30 09:45:00|130.86|129.76|131.2|130.1|131.32|130.22|130.86|129.76|403
1648633800000|2022-03-30 09:50:00|131.19|130.09|131.33|130.23|131.43|130.33|131.19|130.09|321
1648634100000|2022-03-30 09:55:00|131.32|130.22|131.41|130.31|131.45|130.35|131.23|130.13|347
1648634400000|2022-03-30 10:00:00|131.4|130.3|131.6|130.5|131.65|130.55|131.24|130.14|430
1648634700000|2022-03-30 10:05:00|131.59|130.49|131.5|130.4|131.64|130.54|131.48|130.38|305
1648635000000|2022-03-30 10:10:00|131.51|130.41|131.53|130.43|131.57|130.47|131.39|130.29|312
1648635300000|2022-03-30 10:15:00|131.54|130.44|131.77|130.67|131.78|130.68|131.52|130.42|276
1648635600000|2022-03-30 10:20:00|131.76|130.66|131.86|130.76|131.97|130.87|131.73|130.63|303
1648635900000|2022-03-30 10:25:00|131.85|130.75|131.94|130.84|131.95|130.85|131.75|130.65|219
1648636200000|2022-03-30 10:30:00|131.93|130.83|131.82|130.72|131.97|130.87|131.69|130.59|271
1648636500000|2022-03-30 10:35:00|131.83|130.73|132.23|131.13|132.34|131.24|131.82|130.72|397
1648636800000|2022-03-30 10:40:00|132.24|131.14|132.31|131.21|132.41|131.31|132.03|130.93|346
1648637100000|2022-03-30 10:45:00|132.32|131.22|132.07|130.97|132.43|131.33|132.06|130.96|312
1648637400000|2022-03-30 10:50:00|132.06|130.96|132.16|131.06|132.16|131.06|132.01|130.91|191
1648637700000|2022-03-30 10:55:00|132.15|131.05|131.74|130.64|132.16|131.06|131.64|130.54|303
1648638000000|2022-03-30 11:00:00|131.75|130.65|131.72|130.62|131.86|130.76|131.61|130.51|263
1648638300000|2022-03-30 11:05:00|131.73|130.63|131.74|130.64|131.83|130.73|131.71|130.61|229
1648638600000|2022-03-30 11:10:00|131.75|130.65|131.27|130.17|131.78|130.68|131.17|130.07|319
1648638900000|2022-03-30 11:15:00|131.26|130.16|131.52|130.42|131.85|130.75|130.81|129.71|529
1648639200000|2022-03-30 11:20:00|131.53|130.43|131.82|130.72|131.84|130.74|131.53|130.43|391
1648639500000|2022-03-30 11:25:00|131.81|130.71|131.82|130.72|132.05|130.95|131.81|130.71|303
1648639800000|2022-03-30 11:30:00|131.83|130.73|131.77|130.67|132.03|130.93|131.75|130.65|347
1648640100000|2022-03-30 11:35:00|131.78|130.68|131.64|130.54|131.88|130.78|131.63|130.53|340
1648640400000|2022-03-30 11:40:00|131.65|130.55|131.81|130.71|131.95|130.85|131.64|130.54|283
1648640700000|2022-03-30 11:45:00|131.83|130.73|131.7|130.6|131.86|130.76|131.62|130.52|273
1648641000000|2022-03-30 11:50:00|131.71|130.61|131.62|130.52|131.73|130.63|131.43|130.33|310
1648641300000|2022-03-30 11:55:00|131.61|130.51|131.63|130.53|131.65|130.55|131.52|130.42|204
1648641600000|2022-03-30 12:00:00|131.62|130.52|131.45|130.35|131.74|130.64|131.41|130.31|304
1648641900000|2022-03-30 12:05:00|131.46|130.36|131.37|130.27|131.46|130.36|131.33|130.23|292
1648642200000|2022-03-30 12:10:00|131.38|130.28|130.96|129.86|131.38|130.28|130.81|129.71|365
1648642500000|2022-03-30 12:15:00|130.94|129.84|131.26|130.16|131.34|130.24|130.93|129.83|350
1648642800000|2022-03-30 12:20:00|131.25|130.15|131.63|130.53|131.66|130.56|131.23|130.13|320
1648643100000|2022-03-30 12:25:00|131.62|130.52|131.53|130.43|131.82|130.72|131.52|130.42|329
1648643400000|2022-03-30 12:30:00|131.54|130.44|131.82|130.72|131.92|130.82|131.54|130.44|491
1648643700000|2022-03-30 12:35:00|131.81|130.71|132.22|131.12|132.23|131.13|131.81|130.71|317
1648644000000|2022-03-30 12:40:00|132.21|131.11|132.11|131.01|132.29|131.19|132.11|131.01|319
1648644300000|2022-03-30 12:45:00|132.1|131|132.97|131.87|132.99|131.89|131.82|130.72|455
1648644600000|2022-03-30 12:50:00|133|131.9|133.25|132.15|133.63|132.53|132.87|131.77|605
1648644900000|2022-03-30 12:55:00|133.23|132.13|133.15|132.05|133.33|132.23|133.11|132.01|442
1648645200000|2022-03-30 13:00:00|133.16|132.06|133.6|132.5|133.77|132.67|133.11|132.01|544
1648645500000|2022-03-30 13:05:00|133.61|132.51|133.1|132|133.61|132.51|132.86|131.76|414
1648645800000|2022-03-30 13:10:00|133.11|132.01|132.43|131.33|133.18|132.08|132.14|131.04|556
1648646100000|2022-03-30 13:15:00|132.42|131.32|131.74|130.64|132.46|131.36|131.69|130.59|489
1648646400000|2022-03-30 13:20:00|131.75|130.65|131.78|130.68|132.12|131.02|131.62|130.52|475
1648646700000|2022-03-30 13:25:00|131.79|130.69|132.15|131.05|132.27|131.17|131.78|130.68|431
1648647000000|2022-03-30 13:30:00|132.18|131.08|131.84|130.74|132.25|131.15|131.75|130.65|422
1648647300000|2022-03-30 13:35:00|131.83|130.73|131.04|129.94|131.83|130.73|130.64|129.54|659
1648647600000|2022-03-30 13:40:00|131.03|129.93|131.25|130.15|131.35|130.25|130.79|129.69|507
1648647900000|2022-03-30 13:45:00|131.24|130.14|131.8|130.7|131.87|130.77|130.96|129.86|528
1648648200000|2022-03-30 13:50:00|131.81|130.71|131.45|130.35|132.06|130.96|131.35|130.25|485
1648648500000|2022-03-30 13:55:00|131.44|130.34|131.7|130.6|131.75|130.65|131.38|130.28|456
1648648800000|2022-03-30 14:00:00|131.71|130.61|131.35|130.25|131.83|130.73|130.88|129.78|522
1648649100000|2022-03-30 14:05:00|131.36|130.26|131.3|130.2|131.63|130.53|131.02|129.92|530
1648649400000|2022-03-30 14:10:00|131.31|130.21|131.83|130.73|131.84|130.74|131.31|130.21|500
1648649700000|2022-03-30 14:15:00|131.82|130.72|132.15|131.05|132.16|131.06|131.72|130.62|485
1648650000000|2022-03-30 14:20:00|132.14|131.04|132.21|131.11|132.3|131.2|132|130.9|401
1648650300000|2022-03-30 14:25:00|132.22|131.12|132.06|130.96|132.29|131.19|132.02|130.92|394
1648650600000|2022-03-30 14:30:00|132.05|130.95|132.06|130.96|132.15|131.05|131.89|130.79|404
1648650900000|2022-03-30 14:35:00|132.07|130.97|132.43|131.33|132.45|131.35|131.9|130.8|313
1648651200000|2022-03-30 14:40:00|132.42|131.32|132.54|131.44|132.58|131.48|132.29|131.19|329
1648651500000|2022-03-30 14:45:00|132.53|131.43|132.51|131.41|132.56|131.46|132.42|131.32|287
1648651800000|2022-03-30 14:50:00|132.5|131.4|132.27|131.17|132.51|131.41|132.25|131.15|300
1648652100000|2022-03-30 14:55:00|132.26|131.16|131.92|130.82|132.26|131.16|131.74|130.64|380
1648652400000|2022-03-30 15:00:00|131.93|130.83|131.73|130.63|132.14|131.04|131.54|130.44|440
1648652700000|2022-03-30 15:05:00|131.71|130.61|131.66|130.56|132.11|131.01|131.61|130.51|412
1648653000000|2022-03-30 15:10:00|131.65|130.55|131.83|130.73|131.85|130.75|131.62|130.52|329
1648653300000|2022-03-30 15:15:00|131.82|130.72|131.87|130.77|132.06|130.96|131.78|130.68|319
1648653600000|2022-03-30 15:20:00|131.88|130.78|131.64|130.54|132.07|130.97|131.57|130.47|340
1648653900000|2022-03-30 15:25:00|131.65|130.55|131.32|130.22|131.66|130.56|131|129.9|432
1648654200000|2022-03-30 15:30:00|131.33|130.23|131.75|130.65|131.77|130.67|131.18|130.08|436
1648654500000|2022-03-30 15:35:00|131.76|130.66|132.22|131.12|132.25|131.15|131.74|130.64|438
1648654800000|2022-03-30 15:40:00|132.21|131.11|132.21|131.11|132.3|131.2|132.11|131.01|341
1648655100000|2022-03-30 15:45:00|132.22|131.12|132.23|131.13|132.26|131.16|132.1|131|316
1648655400000|2022-03-30 15:50:00|132.24|131.14|132.4|131.3|132.45|131.35|132.2|131.1|303
1648655700000|2022-03-30 15:55:00|132.41|131.31|132.3|131.2|132.51|131.41|132.21|131.11|311
1648656000000|2022-03-30 16:00:00|132.31|131.21|132.39|131.29|132.43|131.33|132.13|131.03|306
1648656300000|2022-03-30 16:05:00|132.38|131.28|131.9|130.8|132.41|131.31|131.79|130.69|366
1648656600000|2022-03-30 16:10:00|131.89|130.79|132.3|131.2|132.38|131.28|131.81|130.71|393
1648656900000|2022-03-30 16:15:00|132.31|131.21|133.07|131.97|133.08|131.98|132.31|131.21|354
1648657200000|2022-03-30 16:20:00|133.08|131.98|132.93|131.83|133.15|132.05|132.9|131.8|308
1648657500000|2022-03-30 16:25:00|132.94|131.84|132.72|131.62|132.94|131.84|132.59|131.49|390
1648657800000|2022-03-30 16:30:00|132.74|131.64|132.85|131.75|132.85|131.75|132.54|131.44|323
1648658100000|2022-03-30 16:35:00|132.86|131.76|133.24|132.14|133.26|132.16|132.82|131.72|413
1648658400000|2022-03-30 16:40:00|133.23|132.13|133.27|132.17|133.33|132.23|133.12|132.02|377
1648658700000|2022-03-30 16:45:00|133.28|132.18|133.41|132.31|133.53|132.43|133.26|132.16|369
1648659000000|2022-03-30 16:50:00|133.42|132.32|133.19|132.09|133.45|132.35|133.18|132.08|325
1648659300000|2022-03-30 16:55:00|133.2|132.1|133.01|131.91|133.21|132.11|132.91|131.81|335
1648659600000|2022-03-30 17:00:00|133.02|131.92|133.37|132.27|133.37|132.27|132.9|131.8|381
1648659900000|2022-03-30 17:05:00|133.36|132.26|133.43|132.33|133.52|132.42|133.34|132.24|339
1648660200000|2022-03-30 17:10:00|133.44|132.34|133.46|132.36|133.63|132.53|133.4|132.3|399
1648660500000|2022-03-30 17:15:00|133.44|132.34|133.07|131.97|133.52|132.42|132.99|131.89|413
1648660800000|2022-03-30 17:20:00|133.06|131.96|133.12|132.02|133.14|132.04|132.9|131.8|392
1648661100000|2022-03-30 17:25:00|133.1|132|132.98|131.88|133.26|132.16|132.97|131.87|373
1648661400000|2022-03-30 17:30:00|132.97|131.87|133.17|132.07|133.27|132.17|132.91|131.81|406
1648661700000|2022-03-30 17:35:00|133.18|132.08|133.47|132.37|133.47|132.37|133.1|132|373
1648662000000|2022-03-30 17:40:00|133.46|132.36|134.27|133.17|134.31|133.21|133.44|132.34|561
1648662300000|2022-03-30 17:45:00|134.28|133.18|133.81|132.71|134.28|133.18|133.77|132.67|407
1648662600000|2022-03-30 17:50:00|133.8|132.7|134.04|132.94|134.06|132.96|133.77|132.67|442
1648662900000|2022-03-30 17:55:00|134.03|132.93|134.21|133.11|134.37|133.27|134.03|132.93|423
1648663200000|2022-03-30 18:00:00|134.22|133.12|134.22|133.12|134.27|133.17|134|132.9|363
1648663500000|2022-03-30 18:05:00|134.21|133.11|134.36|133.26|134.4|133.3|134.09|132.99|330
1648663800000|2022-03-30 18:10:00|134.35|133.25|134.56|133.46|134.62|133.52|134.33|133.23|309
1648664100000|2022-03-30 18:15:00|134.57|133.47|133.96|132.86|134.57|133.47|133.4|132.3|553
1648664400000|2022-03-30 18:20:00|133.95|132.85|133.64|132.54|133.97|132.87|133.49|132.39|332
1648664700000|2022-03-30 18:25:00|133.65|132.55|133.64|132.54|133.77|132.67|133.6|132.5|303
1648665000000|2022-03-30 18:30:00|133.63|132.53|133.79|132.69|133.91|132.81|133.63|132.53|316
1648665300000|2022-03-30 18:35:00|133.8|132.7|133.36|132.26|133.83|132.73|133.36|132.26|378
1648665600000|2022-03-30 18:40:00|133.37|132.27|133.37|132.27|133.55|132.45|133.33|132.23|366
1648665900000|2022-03-30 18:45:00|133.36|132.26|133.21|132.11|133.45|132.35|133.11|132.01|377
1648666200000|2022-03-30 18:50:00|133.2|132.1|133.41|132.31|133.53|132.43|133.2|132.1|334
1648666500000|2022-03-30 18:55:00|133.4|132.3|132.92|131.82|133.7|132.6|132.85|131.75|421
1648666800000|2022-03-30 19:00:00|132.91|131.81|132.32|131.22|132.92|131.82|132.09|130.99|479
1648667100000|2022-03-30 19:05:00|132.31|131.21|132.74|131.64|132.83|131.73|132.29|131.19|389
1648667400000|2022-03-30 19:10:00|132.75|131.65|133.17|132.07|133.26|132.16|132.74|131.64|382
1648667700000|2022-03-30 19:15:00|133.14|132.04|132.84|131.74|133.43|132.33|132.7|131.6|397
1648668000000|2022-03-30 19:20:00|132.83|131.73|132.43|131.33|132.84|131.74|132.22|131.12|429
1648668300000|2022-03-30 19:25:00|132.42|131.32|132.44|131.34|132.5|131.4|132.26|131.16|336
1648668600000|2022-03-30 19:30:00|132.43|131.33|132.5|131.4|132.74|131.64|132.24|131.14|363
1648668900000|2022-03-30 19:35:00|132.49|131.39|132.04|130.94|132.64|131.54|132.03|130.93|358
1648669200000|2022-03-30 19:40:00|132.03|130.93|132.41|131.31|132.41|131.31|131.9|130.8|454
1648669500000|2022-03-30 19:45:00|132.42|131.32|132.22|131.12|132.56|131.46|132.14|131.04|413
1648669800000|2022-03-30 19:50:00|132.2|131.1|132.02|130.92|132.2|131.1|131.64|130.54|493
1648670100000|2022-03-30 19:55:00|132.01|130.91|132.5|131.4|132.54|131.44|132.01|130.91|480
1648670400000|2022-03-30 20:00:00|132.52|131.42|132.62|131.52|132.79|131.69|132.23|131.13|467
1648670700000|2022-03-30 20:05:00|132.63|131.53|132.24|131.14|132.66|131.56|132.11|131.01|381
1648671000000|2022-03-30 20:10:00|132.23|131.13|132.18|131.08|132.36|131.26|132.01|130.91|395
1648671300000|2022-03-30 20:15:00|132.19|131.09|132.05|130.95|132.33|131.23|131.74|130.64|458
1648671600000|2022-03-30 20:20:00|132.04|130.94|132.13|131.03|132.23|131.13|131.94|130.84|418
1648671900000|2022-03-30 20:25:00|132.14|131.04|132.01|130.91|132.14|131.04|131.83|130.73|289
1648672200000|2022-03-30 20:30:00|132.02|130.92|132.04|130.94|132.05|130.95|131.84|130.74|270
1648672500000|2022-03-30 20:35:00|132.05|130.95|132.15|131.05|132.2|131.1|132.01|130.91|308
1648672800000|2022-03-30 20:40:00|132.14|131.04|132.16|131.06|132.21|131.11|132.04|130.94|253
1648673100000|2022-03-30 20:45:00|132.17|131.07|132.31|131.21|132.34|131.24|132.1|131|321
1648673400000|2022-03-30 20:50:00|132.32|131.22|132.46|131.36|132.47|131.37|132.3|131.2|265
1648673700000|2022-03-30 20:55:00|132.5|131.4|132.59|131.49|132.6|131.5|132.41|131.31|300
1648674000000|2022-03-30 21:00:00|132.58|131.48|132.4|131.3|132.59|131.49|132.33|131.23|187
1648674300000|2022-03-30 21:05:00|132.39|131.29|132.33|131.23|132.39|131.29|132.12|131.02|162
1648674600000|2022-03-30 21:10:00|132.34|131.24|132.24|131.14|132.36|131.26|132.19|131.09|238
1648674900000|2022-03-30 21:15:00|132.23|131.13|132.51|131.41|132.51|131.41|132.21|131.11|216
1648675200000|2022-03-30 21:20:00|132.52|131.42|132.46|131.36|132.52|131.42|132.43|131.33|221
1648675500000|2022-03-30 21:25:00|132.45|131.35|132.16|131.06|132.48|131.38|132.13|131.03|291
1648675800000|2022-03-30 21:30:00|132.15|131.05|132.22|131.12|132.24|131.14|132.13|131.03|212
1648676100000|2022-03-30 21:35:00|132.23|131.13|132.2|131.1|132.3|131.2|132.19|131.09|223
1648676400000|2022-03-30 21:40:00|132.19|131.09|131.57|130.47|132.23|131.13|131.09|129.99|426
1648676700000|2022-03-30 21:45:00|131.63|130.53|131.42|130.32|131.65|130.55|131.07|129.97|481
1648677000000|2022-03-30 21:50:00|131.41|130.31|131.4|130.3|131.59|130.49|131.4|130.3|326
1648677300000|2022-03-30 21:55:00|131.38|130.28|131.68|130.58|131.7|130.6|131.35|130.25|373
1648677600000|2022-03-30 22:00:00|131.67|130.57|132.07|130.97|132.11|131.01|131.55|130.45|412
1648677900000|2022-03-30 22:05:00|132.06|130.96|131.99|130.89|132.17|131.07|131.82|130.72|293
1648678200000|2022-03-30 22:10:00|132|130.9|131.18|130.08|132.03|130.93|131.15|130.05|468
1648678500000|2022-03-30 22:15:00|131.17|130.07|131.79|130.69|131.98|130.88|130.9|129.8|492
1648678800000|2022-03-30 22:20:00|131.77|130.67|131.93|130.83|132|130.9|131.61|130.51|377
1648679100000|2022-03-30 22:25:00|131.94|130.84|132.31|131.21|132.35|131.25|131.89|130.79|401
1648679400000|2022-03-30 22:30:00|132.3|131.2|132.53|131.43|132.57|131.47|132.3|131.2|268
1648679700000|2022-03-30 22:35:00|132.52|131.42|132.22|131.12|132.54|131.44|132.12|131.02|386
1648680000000|2022-03-30 22:40:00|132.21|131.11|131.95|130.85|132.23|131.13|131.89|130.79|289
1648680300000|2022-03-30 22:45:00|131.96|130.86|132.02|130.92|132.18|131.08|131.83|130.73|391
1648680600000|2022-03-30 22:50:00|132|130.9|131.74|130.64|132.03|130.93|131.34|130.24|461
1648680900000|2022-03-30 22:55:00|131.76|130.66|131.91|130.81|131.91|130.81|131.59|130.49|334
1648681200000|2022-03-30 23:00:00|131.92|130.82|131.84|130.74|131.92|130.82|131.7|130.6|387
1648681500000|2022-03-30 23:05:00|131.85|130.75|131.91|130.81|131.97|130.87|131.84|130.74|398
1648681800000|2022-03-30 23:10:00|131.92|130.82|132.01|130.91|132.12|131.02|131.92|130.82|292
1648682100000|2022-03-30 23:15:00|132|130.9|132.11|131.01|132.18|131.08|132|130.9|300
1648682400000|2022-03-30 23:20:00|132.12|131.02|132.21|131.11|132.25|131.15|131.93|130.83|232
1648682700000|2022-03-30 23:25:00|132.22|131.12|132.03|130.93|132.22|131.12|131.92|130.82|197
1648683000000|2022-03-30 23:30:00|132.04|130.94|131.98|130.88|132.15|131.05|131.91|130.81|292
1648683300000|2022-03-30 23:35:00|131.99|130.89|131.94|130.84|132.07|130.97|131.83|130.73|286
1648683600000|2022-03-30 23:40:00|131.95|130.85|131.83|130.73|131.98|130.88|131.79|130.69|224
1648683900000|2022-03-30 23:45:00|131.82|130.72|131.72|130.62|131.89|130.79|131.71|130.61|273
1648684200000|2022-03-30 23:50:00|131.73|130.63|131.72|130.62|131.76|130.66|131.6|130.5|270
1648684500000|2022-03-30 23:55:00|131.73|130.63|131.64|130.54|131.83|130.73|131.34|130.24|417
1648684800000|2022-03-31 00:00:00|131.65|130.55|131.85|130.75|132.07|130.97|131.5|130.4|435
1648685100000|2022-03-31 00:05:00|131.84|130.74|132.31|131.21|132.32|131.22|131.82|130.72|305
1648685400000|2022-03-31 00:10:00|132.32|131.22|133.02|131.92|133.05|131.95|132.32|131.22|431
1648685700000|2022-03-31 00:15:00|133.01|131.91|132.83|131.73|133.02|131.92|132.79|131.69|377
1648686000000|2022-03-31 00:20:00|132.84|131.74|132.82|131.72|132.88|131.78|132.71|131.61|252
1648686300000|2022-03-31 00:25:00|132.83|131.73|132.72|131.62|132.84|131.74|132.53|131.43|360
1648686600000|2022-03-31 00:30:00|132.71|131.61|132.77|131.67|132.81|131.71|132.53|131.43|325
1648686900000|2022-03-31 00:35:00|132.78|131.68|132.71|131.61|132.86|131.76|132.61|131.51|372
1648687200000|2022-03-31 00:40:00|132.7|131.6|132.61|131.51|132.74|131.64|132.52|131.42|294
1648687500000|2022-03-31 00:45:00|132.62|131.52|132.94|131.84|132.99|131.89|132.51|131.41|223
1648687800000|2022-03-31 00:50:00|132.95|131.85|132.99|131.89|133.05|131.95|132.9|131.8|198
1648688100000|2022-03-31 00:55:00|133|131.9|132.7|131.6|133.03|131.93|132.59|131.49|244
1648688400000|2022-03-31 01:00:00|132.71|131.61|132.7|131.6|132.73|131.63|132.58|131.48|221
1648688700000|2022-03-31 01:05:00|132.71|131.61|132.86|131.76|132.94|131.84|132.68|131.58|226
1648689000000|2022-03-31 01:10:00|132.85|131.75|133.12|132.02|133.16|132.06|132.81|131.71|257
1648689300000|2022-03-31 01:15:00|133.11|132.01|132.92|131.82|133.13|132.03|132.88|131.78|301
1648689600000|2022-03-31 01:20:00|132.94|131.84|132.91|131.81|132.96|131.86|132.89|131.79|277
1648689900000|2022-03-31 01:25:00|132.9|131.8|133.23|132.13|133.26|132.16|132.86|131.76|293
1648690200000|2022-03-31 01:30:00|133.24|132.14|133.21|132.11|133.26|132.16|133.11|132.01|369
1648690500000|2022-03-31 01:35:00|133.23|132.13|132.95|131.85|133.23|132.13|132.9|131.8|305
1648690800000|2022-03-31 01:40:00|132.94|131.84|133.1|132|133.16|132.06|132.9|131.8|296
1648691100000|2022-03-31 01:45:00|133.11|132.01|133.24|132.14|133.33|132.23|133.03|131.93|273
1648691400000|2022-03-31 01:50:00|133.25|132.15|133.32|132.22|133.4|132.3|133.22|132.12|269
1648691700000|2022-03-31 01:55:00|133.31|132.21|133.23|132.13|133.41|132.31|133.2|132.1|258
1648692000000|2022-03-31 02:00:00|133.24|132.14|132.88|131.78|133.3|132.2|132.88|131.78|279
1648692300000|2022-03-31 02:05:00|132.87|131.77|132.69|131.59|132.87|131.77|132.62|131.52|304
1648692600000|2022-03-31 02:10:00|132.68|131.58|132.75|131.65|132.79|131.69|132.67|131.57|182
1648692900000|2022-03-31 02:15:00|132.76|131.66|132.96|131.86|133.01|131.91|132.76|131.66|326
1648693200000|2022-03-31 02:20:00|132.95|131.85|132.94|131.84|132.98|131.88|132.9|131.8|246
1648693500000|2022-03-31 02:25:00|132.95|131.85|132.9|131.8|132.98|131.88|132.89|131.79|279
1648693800000|2022-03-31 02:30:00|132.89|131.79|132.49|131.39|132.94|131.84|132.48|131.38|327
1648694100000|2022-03-31 02:35:00|132.5|131.4|132.29|131.19|132.5|131.4|132.26|131.16|290
1648694400000|2022-03-31 02:40:00|132.3|131.2|132.21|131.11|132.41|131.31|132.18|131.08|327
1648694700000|2022-03-31 02:45:00|132.22|131.12|132.12|131.02|132.25|131.15|132.09|130.99|287
1648695000000|2022-03-31 02:50:00|132.1|131|132.18|131.08|132.2|131.1|132|130.9|336
1648695300000|2022-03-31 02:55:00|132.2|131.1|132.42|131.32|132.42|131.32|132.15|131.05|215
1648695600000|2022-03-31 03:00:00|132.4|131.3|132.26|131.16|132.47|131.37|132.26|131.16|269
1648695900000|2022-03-31 03:05:00|132.25|131.15|132.33|131.23|132.37|131.27|132|130.9|379
1648696200000|2022-03-31 03:10:00|132.36|131.26|132.52|131.42|132.53|131.43|132.28|131.18|180
1648696500000|2022-03-31 03:15:00|132.51|131.41|132.6|131.5|132.69|131.59|132.51|131.41|278
1648696800000|2022-03-31 03:20:00|132.59|131.49|132.46|131.36|132.65|131.55|132.36|131.26|385
1648697100000|2022-03-31 03:25:00|132.47|131.37|132.49|131.39|132.53|131.43|132.31|131.21|320
1648697400000|2022-03-31 03:30:00|132.48|131.38|132.19|131.09|132.53|131.43|132.18|131.08|345
1648697700000|2022-03-31 03:35:00|132.2|131.1|132.06|130.96|132.23|131.13|132.06|130.96|290
1648698000000|2022-03-31 03:40:00|132.07|130.97|132.21|131.11|132.29|131.19|132.06|130.96|292
1648698300000|2022-03-31 03:45:00|132.23|131.13|131.97|130.87|132.27|131.17|131.96|130.86|328
1648698600000|2022-03-31 03:50:00|131.99|130.89|131.98|130.88|132.08|130.98|131.92|130.82|282
1648698900000|2022-03-31 03:55:00|131.99|130.89|132.07|130.97|132.08|130.98|131.97|130.87|217
1648699200000|2022-03-31 04:00:00|132.06|130.96|132.03|130.93|132.24|131.14|132.02|130.92|248
1648699500000|2022-03-31 04:05:00|132.02|130.92|132.25|131.15|132.3|131.2|132.01|130.91|318
1648699800000|2022-03-31 04:10:00|132.26|131.16|132.44|131.34|132.46|131.36|132.12|131.02|304
1648700100000|2022-03-31 04:15:00|132.43|131.33|132.53|131.43|132.54|131.44|132.4|131.3|304
1648700400000|2022-03-31 04:20:00|132.52|131.42|132.18|131.08|132.54|131.44|132.18|131.08|282
1648700700000|2022-03-31 04:25:00|132.19|131.09|131.75|130.65|132.21|131.11|131.74|130.64|393
1648701000000|2022-03-31 04:30:00|131.73|130.63|130.01|128.91|131.86|130.76|129.64|128.54|501
1648701300000|2022-03-31 04:35:00|130.02|128.92|129.95|128.85|130.52|129.42|129.24|128.14|651
1648701600000|2022-03-31 04:40:00|129.93|128.83|129.8|128.7|130.06|128.96|129.59|128.49|539
1648701900000|2022-03-31 04:45:00|129.82|128.72|129.96|128.86|130.01|128.91|129.72|128.62|411
1648702200000|2022-03-31 04:50:00|129.95|128.85|129.78|128.68|130.04|128.94|129.71|128.61|403
1648702500000|2022-03-31 04:55:00|129.79|128.69|129.98|128.88|130.1|129|129.7|128.6|412
1648702800000|2022-03-31 05:00:00|129.97|128.87|129.93|128.83|130.23|129.13|129.71|128.61|493
1648703100000|2022-03-31 05:05:00|129.92|128.82|130.25|129.15|130.34|129.24|129.9|128.8|506
1648703400000|2022-03-31 05:10:00|130.26|129.16|130.16|129.06|130.35|129.25|130.07|128.97|444
1648703700000|2022-03-31 05:15:00|130.15|129.05|130.06|128.96|130.28|129.18|130.03|128.93|249
1648704000000|2022-03-31 05:20:00|130.07|128.97|130.32|129.22|130.33|129.23|130.06|128.96|364
1648704300000|2022-03-31 05:25:00|130.33|129.23|130.63|129.53|130.67|129.57|130.23|129.13|384
1648704600000|2022-03-31 05:30:00|130.64|129.54|130.66|129.56|130.72|129.62|130.62|129.52|355
1648704900000|2022-03-31 05:35:00|130.65|129.55|130.64|129.54|130.74|129.64|130.6|129.5|299
1648705200000|2022-03-31 05:40:00|130.65|129.55|130.73|129.63|130.78|129.68|130.57|129.47|296
1648705500000|2022-03-31 05:45:00|130.72|129.62|130.84|129.74|130.88|129.78|130.69|129.59|323
1648705800000|2022-03-31 05:50:00|130.83|129.73|130.86|129.76|130.89|129.79|130.74|129.64|279
1648706100000|2022-03-31 05:55:00|130.87|129.77|130.81|129.71|130.89|129.79|130.79|129.69|184
1648706400000|2022-03-31 06:00:00|130.82|129.72|130.53|129.43|130.82|129.72|130.49|129.39|259
1648706700000|2022-03-31 06:05:00|130.52|129.42|130.53|129.43|130.59|129.49|130.5|129.4|264
1648707000000|2022-03-31 06:10:00|130.52|129.42|130.73|129.63|130.76|129.66|130.51|129.41|194
1648707300000|2022-03-31 06:15:00|130.72|129.62|130.74|129.64|130.75|129.65|130.66|129.56|244
1648707600000|2022-03-31 06:20:00|130.75|129.65|130.84|129.74|130.84|129.74|130.73|129.63|154
1648707900000|2022-03-31 06:25:00|130.83|129.73|130.89|129.79|130.9|129.8|130.81|129.71|165
1648708200000|2022-03-31 06:30:00|130.88|129.78|131|129.9|131.02|129.92|130.87|129.77|153
1648708500000|2022-03-31 06:35:00|131.03|129.93|131.04|129.94|131.05|129.95|130.96|129.86|199
1648708800000|2022-03-31 06:40:00|131.03|129.93|131.1|130|131.14|130.04|131.02|129.92|188
1648709100000|2022-03-31 06:45:00|131.09|129.99|131.25|130.15|131.26|130.16|131.04|129.94|250
1648709400000|2022-03-31 06:50:00|131.22|130.12|131.03|129.93|131.26|130.16|131|129.9|265
1648709700000|2022-03-31 06:55:00|131.02|129.92|131.02|129.92|131.06|129.96|130.99|129.89|231
1648710000000|2022-03-31 07:00:00|131.03|129.93|130.84|129.74|131.1|130|130.78|129.68|274
1648710300000|2022-03-31 07:05:00|130.83|129.73|130.82|129.72|130.86|129.76|130.71|129.61|190
1648710600000|2022-03-31 07:10:00|130.81|129.71|130.93|129.83|130.95|129.85|130.78|129.68|178
1648710900000|2022-03-31 07:15:00|130.92|129.82|130.91|129.81|130.98|129.88|130.9|129.8|230
1648711200000|2022-03-31 07:20:00|130.9|129.8|130.75|129.65|130.91|129.81|130.69|129.59|209
1648711500000|2022-03-31 07:25:00|130.74|129.64|130.74|129.64|130.75|129.65|130.62|129.52|233
1648711800000|2022-03-31 07:30:00|130.72|129.62|129.3|128.2|130.76|129.66|128.81|127.71|556
1648712100000|2022-03-31 07:35:00|129.29|128.19|129.6|128.5|129.8|128.7|129.29|128.19|423
1648712400000|2022-03-31 07:40:00|129.59|128.49|129.82|128.72|129.84|128.74|129.59|128.49|244
1648712700000|2022-03-31 07:45:00|129.83|128.73|130.01|128.91|130.02|128.92|129.83|128.73|206
1648713000000|2022-03-31 07:50:00|130|128.9|130.21|129.11|130.22|129.12|130|128.9|243
1648713300000|2022-03-31 07:55:00|130.2|129.1|130.14|129.04|130.35|129.25|130.11|129.01|214
1648713600000|2022-03-31 08:00:00|130.15|129.05|130.15|129.05|130.29|129.19|129.81|128.71|356
1648713900000|2022-03-31 08:05:00|130.16|129.06|130.35|129.25|130.39|129.29|130.13|129.03|272
1648714200000|2022-03-31 08:10:00|130.36|129.26|130.59|129.49|130.78|129.68|130.35|129.25|417
1648714500000|2022-03-31 08:15:00|130.58|129.48|130.61|129.51|130.64|129.54|130.4|129.3|287
1648714800000|2022-03-31 08:20:00|130.62|129.52|130.13|129.03|130.62|129.52|130.02|128.92|295
1648715100000|2022-03-31 08:25:00|130.14|129.04|130.33|129.23|130.33|129.23|130.1|129|185
1648715400000|2022-03-31 08:30:00|130.34|129.24|130.33|129.23|130.47|129.37|130.2|129.1|229
1648715700000|2022-03-31 08:35:00|130.32|129.22|130.19|129.09|130.54|129.44|130.18|129.08|316
1648716000000|2022-03-31 08:40:00|130.2|129.1|130.21|129.11|130.31|129.21|129.94|128.84|306
1648716300000|2022-03-31 08:45:00|130.22|129.12|130.62|129.52|130.63|129.53|130.12|129.02|329
1648716600000|2022-03-31 08:50:00|130.61|129.51|130.68|129.58|130.89|129.79|130.61|129.51|283
1648716900000|2022-03-31 08:55:00|130.69|129.59|130.32|129.22|130.7|129.6|130.27|129.17|345
1648717200000|2022-03-31 09:00:00|130.33|129.23|129.91|128.81|130.41|129.31|129.9|128.8|234
1648717500000|2022-03-31 09:05:00|129.92|128.82|130.06|128.96|130.19|129.09|129.91|128.81|270
1648717800000|2022-03-31 09:10:00|130.07|128.97|130.11|129.01|130.16|129.06|130.04|128.94|224
1648718100000|2022-03-31 09:15:00|130.1|129|130.05|128.95|130.14|129.04|129.86|128.76|275
1648718400000|2022-03-31 09:20:00|130.04|128.94|130.3|129.2|130.31|129.21|130|128.9|301
1648718700000|2022-03-31 09:25:00|130.31|129.21|130.31|129.21|130.41|129.31|130.29|129.19|162
1648719000000|2022-03-31 09:30:00|130.3|129.2|130.08|128.98|130.36|129.26|130|128.9|261
1648719300000|2022-03-31 09:35:00|130.07|128.97|130.05|128.95|130.15|129.05|130.03|128.93|200
1648719600000|2022-03-31 09:40:00|130.06|128.96|130.26|129.16|130.27|129.17|130.04|128.94|209
1648719900000|2022-03-31 09:45:00|130.27|129.17|130.33|129.23|130.36|129.26|130.16|129.06|266
1648720200000|2022-03-31 09:50:00|130.34|129.24|130.36|129.26|130.39|129.29|130.25|129.15|279
1648720500000|2022-03-31 09:55:00|130.37|129.27|130.12|129.02|130.55|129.45|129.99|128.89|409
1648720800000|2022-03-31 10:00:00|130.13|129.03|130.41|129.31|130.43|129.33|130.12|129.02|350
1648721100000|2022-03-31 10:05:00|130.4|129.3|130.37|129.27|130.46|129.36|130.31|129.21|301
1648721400000|2022-03-31 10:10:00|130.38|129.28|130.24|129.14|130.39|129.29|130.22|129.12|285
1648721700000|2022-03-31 10:15:00|130.23|129.13|130.14|129.04|130.24|129.14|130.12|129.02|226
1648722000000|2022-03-31 10:20:00|130.15|129.05|130.1|129|130.15|129.05|130.06|128.96|216
1648722300000|2022-03-31 10:25:00|130.11|129.01|130.4|129.3|130.42|129.32|130.07|128.97|333
1648722600000|2022-03-31 10:30:00|130.41|129.31|130.61|129.51|130.61|129.51|130.4|129.3|325
1648722900000|2022-03-31 10:35:00|130.62|129.52|130.66|129.56|130.68|129.58|130.52|129.42|290
1648723200000|2022-03-31 10:40:00|130.65|129.55|130.74|129.64|130.74|129.64|130.63|129.53|225
1648723500000|2022-03-31 10:45:00|130.73|129.63|130.68|129.58|130.89|129.79|130.63|129.53|249
1648723800000|2022-03-31 10:50:00|130.67|129.57|130.85|129.75|130.85|129.75|130.64|129.54|236
1648724100000|2022-03-31 10:55:00|130.84|129.74|130.72|129.62|130.89|129.79|130.65|129.55|304
1648724400000|2022-03-31 11:00:00|130.73|129.63|130.66|129.56|130.76|129.66|130.6|129.5|199
1648724700000|2022-03-31 11:05:00|130.65|129.55|130.69|129.59|130.76|129.66|130.62|129.52|190
1648725000000|2022-03-31 11:10:00|130.7|129.6|130.71|129.61|130.76|129.66|130.69|129.59|169
1648725300000|2022-03-31 11:15:00|130.72|129.62|130.43|129.33|130.77|129.67|130.43|129.33|208
1648725600000|2022-03-31 11:20:00|130.44|129.34|130.36|129.26|130.46|129.36|130.32|129.22|228
1648725900000|2022-03-31 11:25:00|130.35|129.25|130.41|129.31|130.53|129.43|130.35|129.25|241
1648726200000|2022-03-31 11:30:00|130.42|129.32|130.52|129.42|130.67|129.57|130.41|129.31|322
1648726500000|2022-03-31 11:35:00|130.51|129.41|130.06|128.96|130.51|129.41|130.06|128.96|295
1648726800000|2022-03-31 11:40:00|130.05|128.95|130.41|129.31|130.55|129.45|130.02|128.92|345
1648727100000|2022-03-31 11:45:00|130.38|129.28|130.65|129.55|130.66|129.56|130.35|129.25|269
1648727400000|2022-03-31 11:50:00|130.64|129.54|130.34|129.24|130.68|129.58|130.34|129.24|207
1648727700000|2022-03-31 11:55:00|130.33|129.23|130.46|129.36|130.53|129.43|130.24|129.14|361
1648728000000|2022-03-31 12:00:00|130.47|129.37|130.54|129.44|130.58|129.48|130.46|129.36|163
1648728300000|2022-03-31 12:05:00|130.55|129.45|130.73|129.63|130.73|129.63|130.42|129.32|199
1648728600000|2022-03-31 12:10:00|130.74|129.64|130.75|129.65|130.8|129.7|130.63|129.53|258
1648728900000|2022-03-31 12:15:00|130.74|129.64|130.35|129.25|130.77|129.67|130.34|129.24|279
1648729200000|2022-03-31 12:20:00|130.33|129.23|130.32|129.22|130.36|129.26|130.03|128.93|318
1648729500000|2022-03-31 12:25:00|130.31|129.21|130.89|129.79|130.89|129.79|130.31|129.21|306
1648729800000|2022-03-31 12:30:00|130.86|129.76|131.08|129.98|131.28|130.18|130.74|129.64|411
1648730100000|2022-03-31 12:35:00|131.07|129.97|131.18|130.08|131.56|130.46|131.04|129.94|432
1648730400000|2022-03-31 12:40:00|131.19|130.09|131.05|129.95|131.39|130.29|130.64|129.54|468
1648730700000|2022-03-31 12:45:00|131.06|129.96|130.99|129.89|131.21|130.11|130.85|129.75|432
1648731000000|2022-03-31 12:50:00|131|129.9|131.12|130.02|131.13|130.03|130.93|129.83|287
1648731300000|2022-03-31 12:55:00|131.11|130.01|130.94|129.84|131.24|130.14|130.91|129.81|288
1648731600000|2022-03-31 13:00:00|130.93|129.83|131.36|130.26|131.45|130.35|130.93|129.83|417
1648731900000|2022-03-31 13:05:00|131.37|130.27|131.07|129.97|131.47|130.37|131.04|129.94|362
1648732200000|2022-03-31 13:10:00|131.08|129.98|130.44|129.34|131.19|130.09|130.04|128.94|578
1648732500000|2022-03-31 13:15:00|130.45|129.35|130.19|129.09|130.62|129.52|129.85|128.75|513
1648732800000|2022-03-31 13:20:00|130.22|129.12|130.2|129.1|130.3|129.2|129.92|128.82|348
1648733100000|2022-03-31 13:25:00|130.21|129.11|130.23|129.13|130.57|129.47|130.15|129.05|483
1648733400000|2022-03-31 13:30:00|130.24|129.14|129.57|128.47|130.49|129.39|129.4|128.3|545
1648733700000|2022-03-31 13:35:00|129.56|128.46|128.45|127.35|129.56|128.46|127.86|126.76|674
1648734000000|2022-03-31 13:40:00|128.43|127.33|128.8|127.7|128.8|127.7|128.15|127.05|499
1648734300000|2022-03-31 13:45:00|128.79|127.69|128.55|127.45|128.88|127.78|128.48|127.38|568
1648734600000|2022-03-31 13:50:00|128.56|127.46|128.67|127.57|128.95|127.85|128.53|127.43|516
1648734900000|2022-03-31 13:55:00|128.64|127.54|127.07|125.97|128.78|127.68|126.78|125.68|597
1648735200000|2022-03-31 14:00:00|127.09|125.99|122.18|121.08|127.14|126.04|121.87|120.77|1026
1648735500000|2022-03-31 14:05:00|122.13|121.03|124.14|123.04|124.66|123.56|122.05|120.95|899
1648735800000|2022-03-31 14:10:00|124.15|123.05|124.37|123.27|124.94|123.84|123.76|122.66|800
1648736100000|2022-03-31 14:15:00|124.35|123.25|124.15|123.05|125.02|123.92|124.14|123.04|734
1648736400000|2022-03-31 14:20:00|124.16|123.06|124.42|123.32|124.7|123.6|123.81|122.71|702
1648736700000|2022-03-31 14:25:00|124.41|123.31|124.28|123.18|124.49|123.39|123.82|122.72|614
1648737000000|2022-03-31 14:30:00|124.26|123.16|124.52|123.42|124.71|123.61|123.97|122.87|635
1648737300000|2022-03-31 14:35:00|124.55|123.45|125.04|123.94|125.05|123.95|124.53|123.43|616
1648737600000|2022-03-31 14:40:00|125.03|123.93|125.37|124.27|125.41|124.31|124.9|123.8|589
1648737900000|2022-03-31 14:45:00|125.36|124.26|125.96|124.86|126.05|124.95|125.32|124.22|545
1648738200000|2022-03-31 14:50:00|125.99|124.89|125.64|124.54|125.99|124.89|125.43|124.33|603
1648738500000|2022-03-31 14:55:00|125.63|124.53|125.83|124.73|125.98|124.88|125.54|124.44|555
1648738800000|2022-03-31 15:00:00|125.85|124.75|125.62|124.52|126.48|125.38|125.42|124.32|628
1648739100000|2022-03-31 15:05:00|125.63|124.53|125.76|124.66|125.84|124.74|125.34|124.24|489
1648739400000|2022-03-31 15:10:00|125.75|124.65|125.49|124.39|125.82|124.72|125.49|124.39|535
1648739700000|2022-03-31 15:15:00|125.5|124.4|125.62|124.52|125.8|124.7|124.98|123.88|527
1648740000000|2022-03-31 15:20:00|125.63|124.53|125.24|124.14|125.72|124.62|125.22|124.12|494
1648740300000|2022-03-31 15:25:00|125.25|124.15|125.22|124.12|125.31|124.21|124.95|123.85|403
1648740600000|2022-03-31 15:30:00|125.23|124.13|124.77|123.67|125.25|124.15|124.52|123.42|466
1648740900000|2022-03-31 15:35:00|124.76|123.66|124.85|123.75|125.03|123.93|124.62|123.52|370
1648741200000|2022-03-31 15:40:00|124.84|123.74|125.28|124.18|125.33|124.23|124.82|123.72|376
1648741500000|2022-03-31 15:45:00|125.25|124.15|124.85|123.75|125.25|124.15|124.7|123.6|418
1648741800000|2022-03-31 15:50:00|124.84|123.74|124.66|123.56|124.86|123.76|124.62|123.52|411
1648742100000|2022-03-31 15:55:00|124.69|123.59|124.57|123.47|124.69|123.59|124.12|123.02|479
1648742400000|2022-03-31 16:00:00|124.58|123.48|124.15|123.05|125|123.9|123.85|122.75|665
1648742700000|2022-03-31 16:05:00|124.14|123.04|123.32|122.22|124.16|123.06|122.42|121.32|735
1648743000000|2022-03-31 16:10:00|123.3|122.2|123.67|122.57|123.86|122.76|123.11|122.01|587
1648743300000|2022-03-31 16:15:00|123.68|122.58|123.86|122.76|124.14|123.04|123.36|122.26|593
1648743600000|2022-03-31 16:20:00|123.85|122.75|123.35|122.25|123.85|122.75|123.24|122.14|616
1648743900000|2022-03-31 16:25:00|123.36|122.26|123.23|122.13|124.36|123.26|122.98|121.88|717
1648744200000|2022-03-31 16:30:00|123.22|122.12|122.6|121.5|123.28|122.18|122.3|121.2|789
1648744500000|2022-03-31 16:35:00|122.61|121.51|123.72|122.62|123.74|122.64|122.54|121.44|683
1648744800000|2022-03-31 16:40:00|123.74|122.64|123.64|122.54|123.83|122.73|123.57|122.47|516
1648745100000|2022-03-31 16:45:00|123.65|122.55|123.45|122.35|124.12|123.02|123.31|122.21|609
1648745400000|2022-03-31 16:50:00|123.43|122.33|123.08|121.98|123.45|122.35|122.83|121.73|551
1648745700000|2022-03-31 16:55:00|123.07|121.97|122.64|121.54|123.4|122.3|122.61|121.51|614
1648746000000|2022-03-31 17:00:00|122.65|121.55|123.33|122.23|123.33|122.23|122.55|121.45|588
1648746300000|2022-03-31 17:05:00|123.34|122.24|123.39|122.29|123.66|122.56|123.19|122.09|533
1648746600000|2022-03-31 17:10:00|123.4|122.3|123.42|122.32|123.45|122.35|122.94|121.84|508
1648746900000|2022-03-31 17:15:00|123.45|122.35|123.27|122.17|123.67|122.57|123.22|122.12|511
1648747200000|2022-03-31 17:20:00|123.26|122.16|123.39|122.29|123.66|122.56|123.15|122.05|493
1648747500000|2022-03-31 17:25:00|123.4|122.3|123.16|122.06|123.52|122.42|123.1|122|472
1648747800000|2022-03-31 17:30:00|123.17|122.07|123.84|122.74|123.95|122.85|123.15|122.05|508
1648748100000|2022-03-31 17:35:00|123.86|122.76|123.81|122.71|123.87|122.77|123.7|122.6|328
1648748400000|2022-03-31 17:40:00|123.82|122.72|123.68|122.58|124.02|122.92|123.58|122.48|542
1648748700000|2022-03-31 17:45:00|123.66|122.56|123.96|122.86|123.96|122.86|123.52|122.42|494
1648749000000|2022-03-31 17:50:00|123.97|122.87|124.13|123.03|124.23|123.13|123.83|122.73|445
1648749300000|2022-03-31 17:55:00|124.12|123.02|123.81|122.71|124.12|123.02|123.64|122.54|443
1648749600000|2022-03-31 18:00:00|123.82|122.72|123.37|122.27|123.82|122.72|123.26|122.16|388
1648749900000|2022-03-31 18:05:00|123.36|122.26|123.14|122.04|123.4|122.3|123.08|121.98|370
1648750200000|2022-03-31 18:10:00|123.15|122.05|123.34|122.24|123.44|122.34|123.02|121.92|365
1648750500000|2022-03-31 18:15:00|123.35|122.25|123.19|122.09|123.41|122.31|122.99|121.89|448
1648750800000|2022-03-31 18:20:00|123.18|122.08|123.98|122.88|124.08|122.98|123.17|122.07|418
1648751100000|2022-03-31 18:25:00|123.99|122.89|124.29|123.19|124.31|123.21|123.94|122.84|417
1648751400000|2022-03-31 18:30:00|124.28|123.18|124.15|123.05|124.28|123.18|123.96|122.86|436
1648751700000|2022-03-31 18:35:00|124.16|123.06|124.58|123.48|124.61|123.51|124.05|122.95|424
1648752000000|2022-03-31 18:40:00|124.57|123.47|124.71|123.61|124.79|123.69|124.31|123.21|469
1648752300000|2022-03-31 18:45:00|124.72|123.62|125.01|123.91|125.06|123.96|124.56|123.46|450
1648752600000|2022-03-31 18:50:00|125|123.9|124.98|123.88|125.18|124.08|124.72|123.62|374
1648752900000|2022-03-31 18:55:00|124.96|123.86|125.05|123.95|125.05|123.95|124.86|123.76|318
1648753200000|2022-03-31 19:00:00|125.04|123.94|125.15|124.05|125.18|124.08|124.82|123.72|371
1648753500000|2022-03-31 19:05:00|125.16|124.06|125.48|124.38|125.53|124.43|125.04|123.94|386
1648753800000|2022-03-31 19:10:00|125.47|124.37|125.45|124.35|125.53|124.43|125.16|124.06|328
1648754100000|2022-03-31 19:15:00|125.44|124.34|125.3|124.2|125.49|124.39|125.19|124.09|392
1648754400000|2022-03-31 19:20:00|125.28|124.18|125.28|124.18|125.41|124.31|125.1|124|383
1648754700000|2022-03-31 19:25:00|125.29|124.19|125.15|124.05|125.37|124.27|125.13|124.03|423
1648755000000|2022-03-31 19:30:00|125.14|124.04|125.76|124.66|125.8|124.7|124.91|123.81|452
1648755300000|2022-03-31 19:35:00|125.74|124.64|125.57|124.47|125.84|124.74|125.5|124.4|389
1648755600000|2022-03-31 19:40:00|125.56|124.46|125.03|123.93|125.57|124.47|124.9|123.8|512
1648755900000|2022-03-31 19:45:00|125.04|123.94|125.22|124.12|125.59|124.49|124.83|123.73|554
1648756200000|2022-03-31 19:50:00|125.21|124.11|124.91|123.81|125.29|124.19|124.9|123.8|516
1648756500000|2022-03-31 19:55:00|124.92|123.82|124.81|123.71|125.27|124.17|124.79|123.69|539
1648756800000|2022-03-31 20:00:00|124.82|123.72|124.74|123.64|125.24|124.14|124.65|123.55|512
1648757100000|2022-03-31 20:05:00|124.75|123.65|124.8|123.7|124.88|123.78|124.63|123.53|402
1648757400000|2022-03-31 20:10:00|124.84|123.74|125.56|124.46|125.58|124.48|124.8|123.7|385
1648757700000|2022-03-31 20:15:00|125.57|124.47|125.72|124.62|125.82|124.72|125.55|124.45|407
1648758000000|2022-03-31 20:20:00|125.71|124.61|125.24|124.14|125.72|124.62|125.15|124.05|301
1648758300000|2022-03-31 20:25:00|125.23|124.13|125.31|124.21|125.44|124.34|125.12|124.02|375
1648758600000|2022-03-31 20:30:00|125.32|124.22|125.11|124.01|125.34|124.24|125|123.9|351
1648758900000|2022-03-31 20:35:00|125.12|124.02|125.34|124.24|125.35|124.25|125.05|123.95|371
1648759200000|2022-03-31 20:40:00|125.33|124.23|125.46|124.36|125.53|124.43|125.33|124.23|322
1648759500000|2022-03-31 20:45:00|125.47|124.37|125.45|124.35|125.54|124.44|125.2|124.1|323
1648759800000|2022-03-31 20:50:00|125.47|124.37|125.43|124.33|125.48|124.38|125.16|124.06|285
1648760100000|2022-03-31 20:55:00|125.44|124.34|125.42|124.32|125.48|124.38|125.35|124.25|257
1648760400000|2022-03-31 21:00:00|125.41|124.31|125.41|124.31|125.42|124.32|125.32|124.22|111
1648760700000|2022-03-31 21:05:00|125.42|124.32|125.73|124.63|125.81|124.71|125.42|124.32|169
1648761000000|2022-03-31 21:10:00|125.79|124.69|125.66|124.56|125.86|124.76|125.45|124.35|284
1648761300000|2022-03-31 21:15:00|125.64|124.54|125.35|124.25|125.72|124.62|125.35|124.25|266
1648761600000|2022-03-31 21:20:00|125.36|124.26|125.43|124.33|125.45|124.35|125.27|124.17|205
1648761900000|2022-03-31 21:25:00|125.44|124.34|125.63|124.53|125.64|124.54|125.4|124.3|189
1648762200000|2022-03-31 21:30:00|125.64|124.54|125.91|124.81|125.92|124.82|125.63|124.53|181
1648762500000|2022-03-31 21:35:00|125.9|124.8|125.75|124.65|125.9|124.8|125.74|124.64|201
1648762800000|2022-03-31 21:40:00|125.73|124.63|125.34|124.24|125.76|124.66|125.22|124.12|286
1648763100000|2022-03-31 21:45:00|125.33|124.23|125.33|124.23|125.4|124.3|125.12|124.02|387
1648763400000|2022-03-31 21:50:00|125.34|124.24|125.25|124.15|125.42|124.32|125.23|124.13|206
1648763700000|2022-03-31 21:55:00|125.24|124.14|124.98|123.88|125.34|124.24|124.96|123.86|214
1648764000000|2022-03-31 22:00:00|125|123.9|124.97|123.87|125.19|124.09|124.87|123.77|388
1648764300000|2022-03-31 22:05:00|124.94|123.84|125.04|123.94|125.14|124.04|124.91|123.81|267
1648764600000|2022-03-31 22:10:00|125.05|123.95|125.02|123.92|125.07|123.97|124.89|123.79|260
1648764900000|2022-03-31 22:15:00|125.01|123.91|124.79|123.69|125.06|123.96|124.53|123.43|350
1648765200000|2022-03-31 22:20:00|124.78|123.68|125.04|123.94|125.07|123.97|124.77|123.67|273
1648765500000|2022-03-31 22:25:00|125.03|123.93|125.2|124.1|125.27|124.17|125.03|123.93|252
1648765800000|2022-03-31 22:30:00|125.21|124.11|125.13|124.03|125.33|124.23|125.12|124.02|326
1648766100000|2022-03-31 22:35:00|125.14|124.04|124.55|123.45|125.18|124.08|124.54|123.44|423
1648766400000|2022-03-31 22:40:00|124.61|123.51|124.56|123.46|124.74|123.64|124.45|123.35|354
1648766700000|2022-03-31 22:45:00|124.57|123.47|125.26|124.16|125.29|124.19|124.55|123.45|370
1648767000000|2022-03-31 22:50:00|125.25|124.15|125.31|124.21|125.56|124.46|125.25|124.15|384
1648767300000|2022-03-31 22:55:00|125.3|124.2|125.15|124.05|125.38|124.28|125.11|124.01|271
1648767600000|2022-03-31 23:00:00|125.16|124.06|124.86|123.76|125.23|124.13|124.63|123.53|378
1648767900000|2022-03-31 23:05:00|124.85|123.75|124.45|123.35|124.88|123.78|124.4|123.3|334
1648768200000|2022-03-31 23:10:00|124.46|123.36|124.42|123.32|124.64|123.54|124.22|123.12|374
1648768500000|2022-03-31 23:15:00|124.41|123.31|124.25|123.15|124.41|123.31|124.12|123.02|285
1648768800000|2022-03-31 23:20:00|124.26|123.16|124.35|123.25|124.39|123.29|123.83|122.73|417
1648769100000|2022-03-31 23:25:00|124.36|123.26|124.56|123.46|124.65|123.55|124.31|123.21|295
1648769400000|2022-03-31 23:30:00|124.55|123.45|124.4|123.3|124.87|123.77|124.33|123.23|380
1648769700000|2022-03-31 23:35:00|124.41|123.31|124.47|123.37|124.56|123.46|124.4|123.3|291
1648770000000|2022-03-31 23:40:00|124.46|123.36|124.1|123|124.54|123.44|124.02|122.92|376
1648770300000|2022-03-31 23:45:00|124.11|123.01|123.76|122.66|124.12|123.02|122.86|121.76|663
1648770600000|2022-03-31 23:50:00|123.74|122.64|124.07|122.97|124.3|123.2|123.33|122.23|516
1648770900000|2022-03-31 23:55:00|124.08|122.98|124.43|123.33|124.5|123.4|123.9|122.8|449
1648771200000|2022-04-01 00:00:00|124.44|123.34|124.92|123.82|125.01|123.91|123.9|122.8|650
1648771500000|2022-04-01 00:05:00|124.93|123.83|125.26|124.16|125.33|124.23|124.82|123.72|519
1648771800000|2022-04-01 00:10:00|125.25|124.15|125.35|124.25|125.48|124.38|124.84|123.74|499
1648772100000|2022-04-01 00:15:00|125.34|124.24|125.16|124.06|125.47|124.37|125.04|123.94|400
1648772400000|2022-04-01 00:20:00|125.17|124.07|125.33|124.23|125.35|124.25|125.1|124|320
1648772700000|2022-04-01 00:25:00|125.34|124.24|125.31|124.21|125.43|124.33|125.24|124.14|307
1648773000000|2022-04-01 00:30:00|125.32|124.22|124.54|123.44|125.43|124.33|124.34|123.24|476
1648773300000|2022-04-01 00:35:00|124.55|123.45|125.27|124.17|125.33|124.23|124.51|123.41|402
1648773600000|2022-04-01 00:40:00|125.28|124.18|125.24|124.14|125.33|124.23|125.14|124.04|295
1648773900000|2022-04-01 00:45:00|125.25|124.15|125.29|124.19|125.33|124.23|125.13|124.03|319
1648774200000|2022-04-01 00:50:00|125.3|124.2|125.01|123.91|125.33|124.23|124.99|123.89|235
1648774500000|2022-04-01 00:55:00|125.02|123.92|125.08|123.98|125.17|124.07|124.73|123.63|452
1648774800000|2022-04-01 01:00:00|125.06|123.96|124.87|123.77|125.06|123.96|124.81|123.71|301
1648775100000|2022-04-01 01:05:00|124.88|123.78|124.62|123.52|125.02|123.92|124.62|123.52|376
1648775400000|2022-04-01 01:10:00|124.61|123.51|124.64|123.54|124.71|123.61|124.46|123.36|350
1648775700000|2022-04-01 01:15:00|124.65|123.55|124.78|123.68|125|123.9|124.54|123.44|369
1648776000000|2022-04-01 01:20:00|124.79|123.69|124.52|123.42|124.82|123.72|124.44|123.34|392
1648776300000|2022-04-01 01:25:00|124.51|123.41|123.86|122.76|124.55|123.45|123.78|122.68|478
1648776600000|2022-04-01 01:30:00|123.84|122.74|123.95|122.85|124.11|123.01|123.76|122.66|428
1648776900000|2022-04-01 01:35:00|123.94|122.84|123.86|122.76|124.18|123.08|123.6|122.5|522
1648777200000|2022-04-01 01:40:00|123.87|122.77|123.84|122.74|124.04|122.94|123.75|122.65|384
1648777500000|2022-04-01 01:45:00|123.85|122.75|123.72|122.62|123.94|122.84|123.46|122.36|408
1648777800000|2022-04-01 01:50:00|123.71|122.61|122.81|121.71|123.78|122.68|122.68|121.58|565
1648778100000|2022-04-01 01:55:00|122.82|121.72|122.96|121.86|123.46|122.36|122.81|121.71|543
1648778400000|2022-04-01 02:00:00|122.97|121.87|123.06|121.96|123.19|122.09|122.61|121.51|594
1648778700000|2022-04-01 02:05:00|123.05|121.95|123.35|122.25|123.37|122.27|122.87|121.77|396
1648779000000|2022-04-01 02:10:00|123.34|122.24|123.4|122.3|123.54|122.44|123.33|122.23|398
1648779300000|2022-04-01 02:15:00|123.41|122.31|123.14|122.04|123.64|122.54|122.83|121.73|461
1648779600000|2022-04-01 02:20:00|123.15|122.05|122.41|121.31|123.21|122.11|122.41|121.31|472
1648779900000|2022-04-01 02:25:00|122.38|121.28|121.48|120.38|122.39|121.29|120.73|119.63|709
1648780200000|2022-04-01 02:30:00|121.51|120.41|121.79|120.69|121.89|120.79|121.14|120.04|658
1648780500000|2022-04-01 02:35:00|121.8|120.7|121.54|120.44|121.92|120.82|121.41|120.31|518
1648780800000|2022-04-01 02:40:00|121.52|120.42|121.68|120.58|121.81|120.71|121.42|120.32|411
1648781100000|2022-04-01 02:45:00|121.67|120.57|120.93|119.83|121.75|120.65|120.82|119.72|525
1648781400000|2022-04-01 02:50:00|120.94|119.84|120.09|118.99|121.37|120.27|119.85|118.75|638
1648781700000|2022-04-01 02:55:00|120.11|119.01|120.4|119.3|120.5|119.4|119.68|118.58|679
1648782000000|2022-04-01 03:00:00|120.39|119.29|120.65|119.55|120.67|119.57|119.95|118.85|629
1648782300000|2022-04-01 03:05:00|120.67|119.57|120.66|119.56|120.83|119.73|120.32|119.22|549
1648782600000|2022-04-01 03:10:00|120.67|119.57|120.48|119.38|120.85|119.75|120.45|119.35|506
1648782900000|2022-04-01 03:15:00|120.49|119.39|120.72|119.62|120.77|119.67|120.42|119.32|508
1648783200000|2022-04-01 03:20:00|120.73|119.63|120.79|119.69|120.98|119.88|120.46|119.36|436
1648783500000|2022-04-01 03:25:00|120.77|119.67|120.63|119.53|120.77|119.67|120.44|119.34|341
1648783800000|2022-04-01 03:30:00|120.62|119.52|121.08|119.98|121.15|120.05|120.55|119.45|441
1648784100000|2022-04-01 03:35:00|121.09|119.99|121.13|120.03|121.15|120.05|120.9|119.8|347
1648784400000|2022-04-01 03:40:00|121.12|120.02|121.15|120.05|121.23|120.13|121.06|119.96|282
1648784700000|2022-04-01 03:45:00|121.14|120.04|121.13|120.03|121.18|120.08|120.91|119.81|299
1648785000000|2022-04-01 03:50:00|121.11|120.01|121|119.9|121.17|120.07|120.83|119.73|256
1648785300000|2022-04-01 03:55:00|121.01|119.91|121.52|120.42|121.53|120.43|120.9|119.8|354
1648785600000|2022-04-01 04:00:00|121.51|120.41|121.73|120.63|121.87|120.77|121.39|120.29|447
1648785900000|2022-04-01 04:05:00|121.74|120.64|121.53|120.43|121.84|120.74|121.42|120.32|451
1648786200000|2022-04-01 04:10:00|121.54|120.44|121.78|120.68|121.82|120.72|121.52|120.42|417
1648786500000|2022-04-01 04:15:00|121.76|120.66|121.66|120.56|121.83|120.73|121.55|120.45|365
1648786800000|2022-04-01 04:20:00|121.65|120.55|121.87|120.77|121.91|120.81|121.61|120.51|429
1648787100000|2022-04-01 04:25:00|121.86|120.76|121.84|120.74|121.91|120.81|121.79|120.69|326
1648787400000|2022-04-01 04:30:00|121.83|120.73|122.27|121.17|122.33|121.23|121.83|120.73|483
1648787700000|2022-04-01 04:35:00|122.25|121.15|122.34|121.24|122.35|121.25|122.24|121.14|227
1648788000000|2022-04-01 04:40:00|122.33|121.23|122.36|121.26|122.5|121.4|122.25|121.15|288
1648788300000|2022-04-01 04:45:00|122.35|121.25|122.31|121.21|122.45|121.35|122.28|121.18|242
1648788600000|2022-04-01 04:50:00|122.3|121.2|122.17|121.07|122.31|121.21|122.06|120.96|275
1648788900000|2022-04-01 04:55:00|122.18|121.08|122.14|121.04|122.21|121.11|122.12|121.02|224
1648789200000|2022-04-01 05:00:00|122.16|121.06|122.21|121.11|122.27|121.17|122.01|120.91|289
1648789500000|2022-04-01 05:05:00|122.2|121.1|122.49|121.39|122.49|121.39|122.13|121.03|300
1648789800000|2022-04-01 05:10:00|122.48|121.38|122.43|121.33|122.53|121.43|122.23|121.13|254
1648790100000|2022-04-01 05:15:00|122.44|121.34|122.37|121.27|122.54|121.44|122.32|121.22|279
1648790400000|2022-04-01 05:20:00|122.38|121.28|122.35|121.25|122.44|121.34|122.32|121.22|265
1648790700000|2022-04-01 05:25:00|122.33|121.23|122.37|121.27|122.43|121.33|122.28|121.18|249
1648791000000|2022-04-01 05:30:00|122.36|121.26|122.69|121.59|122.81|121.71|122.3|121.2|387
1648791300000|2022-04-01 05:35:00|122.7|121.6|122.46|121.36|122.72|121.62|122.45|121.35|277
1648791600000|2022-04-01 05:40:00|122.47|121.37|122.51|121.41|122.56|121.46|122.41|121.31|262
1648791900000|2022-04-01 05:45:00|122.5|121.4|122.21|121.11|122.55|121.45|122.14|121.04|217
1648792200000|2022-04-01 05:50:00|122.2|121.1|122.05|120.95|122.22|121.12|122.04|120.94|274
1648792500000|2022-04-01 05:55:00|122.06|120.96|122.09|120.99|122.14|121.04|122.03|120.93|263
1648792800000|2022-04-01 06:00:00|122.08|120.98|122.13|121.03|122.24|121.14|122.07|120.97|270
1648793100000|2022-04-01 06:05:00|122.15|121.05|122.05|120.95|122.2|121.1|122.03|120.93|293
1648793400000|2022-04-01 06:10:00|122.04|120.94|121.99|120.89|122.08|120.98|121.91|120.81|261
1648793700000|2022-04-01 06:15:00|121.98|120.88|122.25|121.15|122.26|121.16|121.98|120.88|279
1648794000000|2022-04-01 06:20:00|122.24|121.14|122.61|121.51|122.61|121.51|122.18|121.08|234
1648794300000|2022-04-01 06:25:00|122.62|121.52|122.75|121.65|122.77|121.67|122.55|121.45|278
1648794600000|2022-04-01 06:30:00|122.73|121.63|122.74|121.64|122.92|121.82|122.69|121.59|291
1648794900000|2022-04-01 06:35:00|122.73|121.63|122.78|121.68|122.82|121.72|122.68|121.58|178
1648795200000|2022-04-01 06:40:00|122.79|121.69|122.85|121.75|122.86|121.76|122.72|121.62|309
1648795500000|2022-04-01 06:45:00|122.84|121.74|122.86|121.76|122.92|121.82|122.79|121.69|255
1648795800000|2022-04-01 06:50:00|122.85|121.75|122.87|121.77|122.93|121.83|122.81|121.71|209
1648796100000|2022-04-01 06:55:00|122.86|121.76|122.91|121.81|122.98|121.88|122.82|121.72|182
1648796400000|2022-04-01 07:00:00|122.9|121.8|123.19|122.09|123.2|122.1|122.9|121.8|215
1648796700000|2022-04-01 07:05:00|123.2|122.1|123.2|122.1|123.22|122.12|123.07|121.97|186
1648797000000|2022-04-01 07:10:00|123.19|122.09|123.12|122.02|123.26|122.16|123.08|121.98|254
1648797300000|2022-04-01 07:15:00|123.11|122.01|122.94|121.84|123.21|122.11|122.9|121.8|248
1648797600000|2022-04-01 07:20:00|122.93|121.83|123.17|122.07|123.27|122.17|122.9|121.8|305
1648797900000|2022-04-01 07:25:00|123.18|122.08|123.24|122.14|123.26|122.16|123.13|122.03|228
1648798200000|2022-04-01 07:30:00|123.25|122.15|123.13|122.03|123.27|122.17|123.11|122.01|215
1648798500000|2022-04-01 07:35:00|123.12|122.02|123.13|122.03|123.16|122.06|123.01|121.91|237
1648798800000|2022-04-01 07:40:00|123.14|122.04|123.06|121.96|123.16|122.06|123.05|121.95|221
1648799100000|2022-04-01 07:45:00|123.07|121.97|123.3|122.2|123.32|122.22|123.06|121.96|284
1648799400000|2022-04-01 07:50:00|123.29|122.19|123.34|122.24|123.4|122.3|123.23|122.13|203
1648799700000|2022-04-01 07:55:00|123.35|122.25|123.24|122.14|123.36|122.26|123.21|122.11|230
1648800000000|2022-04-01 08:00:00|123.25|122.15|123.5|122.4|123.5|122.4|123.22|122.12|253
1648800300000|2022-04-01 08:05:00|123.48|122.38|123.46|122.36|123.49|122.39|123.25|122.15|248
1648800600000|2022-04-01 08:10:00|123.45|122.35|123.45|122.35|123.56|122.46|123.39|122.29|243
1648800900000|2022-04-01 08:15:00|123.44|122.34|123.66|122.56|123.66|122.56|123.44|122.34|258
1648801200000|2022-04-01 08:20:00|123.67|122.57|123.72|122.62|123.81|122.71|123.58|122.48|297
1648801500000|2022-04-01 08:25:00|123.71|122.61|123.78|122.68|123.83|122.73|123.61|122.51|235
1648801800000|2022-04-01 08:30:00|123.8|122.7|123.51|122.41|123.82|122.72|123.49|122.39|321
1648802100000|2022-04-01 08:35:00|123.5|122.4|123.44|122.34|123.54|122.44|123.32|122.22|244
1648802400000|2022-04-01 08:40:00|123.43|122.33|123.6|122.5|123.6|122.5|123.34|122.24|291
1648802700000|2022-04-01 08:45:00|123.61|122.51|123.22|122.12|123.63|122.53|123.1|122|323
1648803000000|2022-04-01 08:50:00|123.23|122.13|123.21|122.11|123.26|122.16|123.06|121.96|266
1648803300000|2022-04-01 08:55:00|123.22|122.12|122.97|121.87|123.22|122.12|122.9|121.8|319
1648803600000|2022-04-01 09:00:00|122.96|121.86|122.86|121.76|122.98|121.88|122.75|121.65|336
1648803900000|2022-04-01 09:05:00|122.85|121.75|122.78|121.68|122.96|121.86|122.71|121.61|244
1648804200000|2022-04-01 09:10:00|122.79|121.69|122.79|121.69|123.05|121.95|122.75|121.65|346
1648804500000|2022-04-01 09:15:00|122.78|121.68|122.68|121.58|122.87|121.77|122.64|121.54|313
1648804800000|2022-04-01 09:20:00|122.67|121.57|123.03|121.93|123.07|121.97|122.63|121.53|388
1648805100000|2022-04-01 09:25:00|123.01|121.91|123.23|122.13|123.34|122.24|123.01|121.91|375
1648805400000|2022-04-01 09:30:00|123.24|122.14|123.23|122.13|123.39|122.29|123.13|122.03|333
1648805700000|2022-04-01 09:35:00|123.22|122.12|123.12|122.02|123.35|122.25|123.11|122.01|232
1648806000000|2022-04-01 09:40:00|123.11|122.01|122.82|121.72|123.23|122.13|122.76|121.66|292
1648806300000|2022-04-01 09:45:00|122.83|121.73|122.87|121.77|122.96|121.86|122.66|121.56|296
1648806600000|2022-04-01 09:50:00|122.88|121.78|122.86|121.76|123.04|121.94|122.83|121.73|256
1648806900000|2022-04-01 09:55:00|122.87|121.77|122.8|121.7|122.92|121.82|122.72|121.62|364
1648807200000|2022-04-01 10:00:00|122.79|121.69|122.75|121.65|123|121.9|122.66|121.56|364
1648807500000|2022-04-01 10:05:00|122.76|121.66|122.77|121.67|123|121.9|122.7|121.6|343
1648807800000|2022-04-01 10:10:00|122.78|121.68|122.77|121.67|122.79|121.69|122.69|121.59|238
1648808100000|2022-04-01 10:15:00|122.76|121.66|122.66|121.56|122.86|121.76|122.53|121.43|304
1648808400000|2022-04-01 10:20:00|122.67|121.57|122.85|121.75|122.88|121.78|122.58|121.48|316
1648808700000|2022-04-01 10:25:00|122.84|121.74|122.8|121.7|122.9|121.8|122.75|121.65|208
1648809000000|2022-04-01 10:30:00|122.81|121.71|122.69|121.59|122.9|121.8|122.66|121.56|264
1648809300000|2022-04-01 10:35:00|122.7|121.6|122.65|121.55|122.86|121.76|122.64|121.54|328
1648809600000|2022-04-01 10:40:00|122.68|121.58|122.72|121.62|122.82|121.72|122.56|121.46|286
1648809900000|2022-04-01 10:45:00|122.73|121.63|122.84|121.74|122.84|121.74|122.62|121.52|212
1648810200000|2022-04-01 10:50:00|122.85|121.75|122.91|121.81|122.97|121.87|122.79|121.69|299
1648810500000|2022-04-01 10:55:00|122.9|121.8|123.07|121.97|123.15|122.05|122.86|121.76|243
1648810800000|2022-04-01 11:00:00|123.08|121.98|122.98|121.88|123.34|122.24|122.94|121.84|304
1648811100000|2022-04-01 11:05:00|122.97|121.87|122.65|121.55|122.99|121.89|122.63|121.53|257
1648811400000|2022-04-01 11:10:00|122.67|121.57|122.86|121.76|122.94|121.84|122.63|121.53|277
1648811700000|2022-04-01 11:15:00|122.85|121.75|123.07|121.97|123.2|122.1|122.85|121.75|330
1648812000000|2022-04-01 11:20:00|123.06|121.96|123.13|122.03|123.17|122.07|123.06|121.96|185
1648812300000|2022-04-01 11:25:00|123.14|122.04|123.07|121.97|123.29|122.19|123.04|121.94|201
1648812600000|2022-04-01 11:30:00|123.06|121.96|122.91|121.81|123.14|122.04|122.72|121.62|276
1648812900000|2022-04-01 11:35:00|122.92|121.82|122.93|121.83|123.02|121.92|122.74|121.64|260
1648813200000|2022-04-01 11:40:00|122.92|121.82|122.77|121.67|123.03|121.93|122.71|121.61|274
1648813500000|2022-04-01 11:45:00|122.76|121.66|122.52|121.42|122.79|121.69|122.45|121.35|253
1648813800000|2022-04-01 11:50:00|122.51|121.41|122.57|121.47|122.68|121.58|122.5|121.4|206
1648814100000|2022-04-01 11:55:00|122.56|121.46|122.77|121.67|122.86|121.76|122.52|121.42|313
1648814400000|2022-04-01 12:00:00|122.76|121.66|122.4|121.3|122.86|121.76|122.02|120.92|446
1648814700000|2022-04-01 12:05:00|122.39|121.29|123.22|122.12|123.24|122.14|122.39|121.29|416
1648815000000|2022-04-01 12:10:00|123.21|122.11|122.54|121.44|123.21|122.11|122.35|121.25|477
1648815300000|2022-04-01 12:15:00|122.53|121.43|122.43|121.33|122.79|121.69|122.35|121.25|399
1648815600000|2022-04-01 12:20:00|122.42|121.32|121.67|120.57|122.6|121.5|121.61|120.51|499
1648815900000|2022-04-01 12:25:00|121.68|120.58|122.22|121.12|122.27|121.17|121.62|120.52|476
1648816200000|2022-04-01 12:30:00|122.21|121.11|122.41|121.31|123.02|121.92|121.96|120.86|680
1648816500000|2022-04-01 12:35:00|122.39|121.29|123.55|122.45|123.81|122.71|122.36|121.26|652
1648816800000|2022-04-01 12:40:00|123.54|122.44|123.26|122.16|123.69|122.59|123.05|121.95|658
1648817100000|2022-04-01 12:45:00|123.28|122.18|123.18|122.08|123.58|122.48|123.16|122.06|530
1648817400000|2022-04-01 12:50:00|123.17|122.07|123.56|122.46|123.59|122.49|123.14|122.04|412
1648817700000|2022-04-01 12:55:00|123.55|122.45|123.63|122.53|123.77|122.67|123.39|122.29|424
1648818000000|2022-04-01 13:00:00|123.62|122.52|123.73|122.63|123.85|122.75|123.61|122.51|477
1648818300000|2022-04-01 13:05:00|123.74|122.64|123.56|122.46|123.84|122.74|123.45|122.35|405
1648818600000|2022-04-01 13:10:00|123.55|122.45|123.78|122.68|123.83|122.73|123.5|122.4|314
1648818900000|2022-04-01 13:15:00|123.79|122.69|124.28|123.18|124.37|123.27|123.72|122.62|492
1648819200000|2022-04-01 13:20:00|124.29|123.19|124.24|123.14|124.35|123.25|124.16|123.06|423
1648819500000|2022-04-01 13:25:00|124.23|123.13|123.92|122.82|124.31|123.21|123.89|122.79|405
1648819800000|2022-04-01 13:30:00|123.93|122.83|124.1|123|124.32|123.22|123.84|122.74|426
1648820100000|2022-04-01 13:35:00|124.11|123.01|124.22|123.12|124.35|123.25|123.91|122.81|469
1648820400000|2022-04-01 13:40:00|124.21|123.11|124.22|123.12|124.27|123.17|124.07|122.97|425
1648820700000|2022-04-01 13:45:00|124.23|123.13|124.22|123.12|124.38|123.28|124.05|122.95|399
1648821000000|2022-04-01 13:50:00|124.23|123.13|123.71|122.61|124.23|123.13|123.54|122.44|462
1648821300000|2022-04-01 13:55:00|123.69|122.59|123.93|122.83|123.99|122.89|123.65|122.55|364
1648821600000|2022-04-01 14:00:00|123.92|122.82|124.34|123.24|124.41|123.31|123.92|122.82|426
1648821900000|2022-04-01 14:05:00|124.35|123.25|124.6|123.5|124.77|123.67|124.34|123.24|490
1648822200000|2022-04-01 14:10:00|124.59|123.49|124.84|123.74|124.92|123.82|124.59|123.49|321
1648822500000|2022-04-01 14:15:00|124.87|123.77|124.55|123.45|124.97|123.87|124.45|123.35|365
1648822800000|2022-04-01 14:20:00|124.57|123.47|124.59|123.49|124.65|123.55|124.44|123.34|310
1648823100000|2022-04-01 14:25:00|124.6|123.5|124.64|123.54|124.65|123.55|124.43|123.33|392
1648823400000|2022-04-01 14:30:00|124.65|123.55|124.65|123.55|124.85|123.75|124.6|123.5|406
1648823700000|2022-04-01 14:35:00|124.64|123.54|124.84|123.74|124.93|123.83|124.56|123.46|396
1648824000000|2022-04-01 14:40:00|124.83|123.73|125.03|123.93|125.09|123.99|124.72|123.62|395
1648824300000|2022-04-01 14:45:00|125.02|123.92|125.36|124.26|125.38|124.28|124.93|123.83|484
1648824600000|2022-04-01 14:50:00|125.37|124.27|125.33|124.23|125.52|124.42|125.16|124.06|459
1648824900000|2022-04-01 14:55:00|125.34|124.24|125.71|124.61|125.74|124.64|125.13|124.03|412
1648825200000|2022-04-01 15:00:00|125.72|124.62|125.69|124.59|125.85|124.75|125.54|124.44|526
1648825500000|2022-04-01 15:05:00|125.71|124.61|126.17|125.07|126.18|125.08|125.42|124.32|474
1648825800000|2022-04-01 15:10:00|126.2|125.1|125.91|124.81|126.35|125.25|125.66|124.56|575
1648826100000|2022-04-01 15:15:00|125.92|124.82|126.12|125.02|126.25|125.15|125.67|124.57|534
1648826400000|2022-04-01 15:20:00|126.11|125.01|125.98|124.88|126.18|125.08|125.96|124.86|452
1648826700000|2022-04-01 15:25:00|125.97|124.87|125.8|124.7|126.06|124.96|125.79|124.69|457
1648827000000|2022-04-01 15:30:00|125.79|124.69|125.37|124.27|125.97|124.87|125.34|124.24|483
1648827300000|2022-04-01 15:35:00|125.36|124.26|125.63|124.53|125.71|124.61|125.07|123.97|452
1648827600000|2022-04-01 15:40:00|125.64|124.54|125.76|124.66|125.81|124.71|125.52|124.42|372
1648827900000|2022-04-01 15:45:00|125.77|124.67|125.63|124.53|125.78|124.68|125.55|124.45|423
1648828200000|2022-04-01 15:50:00|125.62|124.52|125.63|124.53|125.82|124.72|125.57|124.47|390
1648828500000|2022-04-01 15:55:00|125.64|124.54|125.43|124.33|125.66|124.56|125.36|124.26|432
1648828800000|2022-04-01 16:00:00|125.45|124.35|125.23|124.13|125.55|124.45|125.12|124.02|436
1648829100000|2022-04-01 16:05:00|125.22|124.12|125.35|124.25|125.38|124.28|125.11|124.01|397
1648829400000|2022-04-01 16:10:00|125.34|124.24|125.26|124.16|125.4|124.3|125.21|124.11|331
1648829700000|2022-04-01 16:15:00|125.25|124.15|124.99|123.89|125.36|124.26|124.97|123.87|353
1648830000000|2022-04-01 16:20:00|124.98|123.88|125.08|123.98|125.09|123.99|124.94|123.84|286
1648830300000|2022-04-01 16:25:00|125.07|123.97|125.35|124.25|125.36|124.26|124.99|123.89|358
1648830600000|2022-04-01 16:30:00|125.36|124.26|124.93|123.83|125.36|124.26|124.87|123.77|418
1648830900000|2022-04-01 16:35:00|124.92|123.82|125.03|123.93|125.07|123.97|124.75|123.65|400
1648831200000|2022-04-01 16:40:00|125.02|123.92|125.16|124.06|125.18|124.08|124.92|123.82|382
1648831500000|2022-04-01 16:45:00|125.17|124.07|125.05|123.95|125.17|124.07|124.94|123.84|382
1648831800000|2022-04-01 16:50:00|125.04|123.94|124.85|123.75|125.06|123.96|124.82|123.72|372
1648832100000|2022-04-01 16:55:00|124.86|123.76|124.54|123.44|124.95|123.85|124.45|123.35|354
1648832400000|2022-04-01 17:00:00|124.52|123.42|124.73|123.63|124.85|123.75|124.29|123.19|408
1648832700000|2022-04-01 17:05:00|124.72|123.62|124.77|123.67|124.91|123.81|124.66|123.56|356
1648833000000|2022-04-01 17:10:00|124.76|123.66|124.97|123.87|124.99|123.89|124.74|123.64|320
1648833300000|2022-04-01 17:15:00|124.98|123.88|125.06|123.96|125.15|124.05|124.83|123.73|342
1648833600000|2022-04-01 17:20:00|125.05|123.95|125.18|124.08|125.18|124.08|124.95|123.85|294
1648833900000|2022-04-01 17:25:00|125.17|124.07|125.14|124.04|125.24|124.14|125.04|123.94|308
1648834200000|2022-04-01 17:30:00|125.12|124.02|125.24|124.14|125.26|124.16|125.12|124.02|315
1648834500000|2022-04-01 17:35:00|125.25|124.15|125.48|124.38|125.5|124.4|125.21|124.11|396
1648834800000|2022-04-01 17:40:00|125.5|124.4|125.56|124.46|125.64|124.54|125.42|124.32|410
1648835100000|2022-04-01 17:45:00|125.55|124.45|125.26|124.16|125.57|124.47|125.16|124.06|419
1648835400000|2022-04-01 17:50:00|125.24|124.14|125.23|124.13|125.27|124.17|125.12|124.02|281
1648835700000|2022-04-01 17:55:00|125.22|124.12|125.39|124.29|125.44|124.34|125.15|124.05|356
1648836000000|2022-04-01 18:00:00|125.38|124.28|125.48|124.38|125.5|124.4|125.21|124.11|333
1648836300000|2022-04-01 18:05:00|125.49|124.39|125.22|124.12|125.56|124.46|125.22|124.12|330
1648836600000|2022-04-01 18:10:00|125.2|124.1|125.21|124.11|125.25|124.15|125.08|123.98|286
1648836900000|2022-04-01 18:15:00|125.24|124.14|125.26|124.16|125.36|124.26|125.2|124.1|372
1648837200000|2022-04-01 18:20:00|125.27|124.17|125.35|124.25|125.42|124.32|125.24|124.14|248
1648837500000|2022-04-01 18:25:00|125.34|124.24|125.23|124.13|125.34|124.24|124.92|123.82|417
1648837800000|2022-04-01 18:30:00|125.22|124.12|125.24|124.14|125.33|124.23|125.16|124.06|266
1648838100000|2022-04-01 18:35:00|125.22|124.12|125.16|124.06|125.24|124.14|124.96|123.86|274
1648838400000|2022-04-01 18:40:00|125.17|124.07|125.18|124.08|125.25|124.15|125.08|123.98|269
1648838700000|2022-04-01 18:45:00|125.19|124.09|125.15|124.05|125.25|124.15|125.11|124.01|263
1648839000000|2022-04-01 18:50:00|125.16|124.06|125.37|124.27|125.42|124.32|125.13|124.03|292
1648839300000|2022-04-01 18:55:00|125.38|124.28|125.42|124.32|125.46|124.36|125.38|124.28|232
1648839600000|2022-04-01 19:00:00|125.41|124.31|125.35|124.25|125.53|124.43|125.33|124.23|254
1648839900000|2022-04-01 19:05:00|125.34|124.24|125.35|124.25|125.63|124.53|125.34|124.24|292
1648840200000|2022-04-01 19:10:00|125.36|124.26|125.45|124.35|125.53|124.43|125.35|124.25|224
1648840500000|2022-04-01 19:15:00|125.44|124.34|125.35|124.25|125.56|124.46|125.33|124.23|245
1648840800000|2022-04-01 19:20:00|125.34|124.24|125.53|124.43|125.63|124.53|125.33|124.23|268
1648841100000|2022-04-01 19:25:00|125.52|124.42|125.52|124.42|125.58|124.48|125.5|124.4|210
1648841400000|2022-04-01 19:30:00|125.53|124.43|125.56|124.46|125.74|124.64|125.49|124.39|314
1648841700000|2022-04-01 19:35:00|125.57|124.47|125.61|124.51|125.65|124.55|125.56|124.46|199
1648842000000|2022-04-01 19:40:00|125.6|124.5|125.84|124.74|125.98|124.88|125.6|124.5|311
1648842300000|2022-04-01 19:45:00|125.85|124.75|126.03|124.93|126.03|124.93|125.8|124.7|280
1648842600000|2022-04-01 19:50:00|126.02|124.92|126.36|125.26|126.37|125.27|126.01|124.91|406
1648842900000|2022-04-01 19:55:00|126.37|125.27|126.78|125.68|126.78|125.68|126.31|125.21|405
1648843200000|2022-04-01 20:00:00|126.8|125.7|126.46|125.36|127|125.9|126.38|125.28|424
1648843500000|2022-04-01 20:05:00|126.47|125.37|126.34|125.24|126.48|125.38|126.32|125.22|300
1648843800000|2022-04-01 20:10:00|126.35|125.25|126.21|125.11|126.4|125.3|126.18|125.08|331
1648844100000|2022-04-01 20:15:00|126.22|125.12|126.23|125.13|126.37|125.27|126.17|125.07|281
1648844400000|2022-04-01 20:20:00|126.24|125.14|126.26|125.16|126.4|125.3|126.22|125.12|240
1648844700000|2022-04-01 20:25:00|126.25|125.15|126.24|125.14|126.34|125.24|126.16|125.06|235
1648845000000|2022-04-01 20:30:00|126.23|125.13|126.28|125.18|126.37|125.27|126.19|125.09|247
1648845300000|2022-04-01 20:35:00|126.29|125.19|126.34|125.24|126.4|125.3|126.29|125.19|147
1648845600000|2022-04-01 20:40:00|126.35|125.25|126.26|125.16|126.52|125.42|126.26|125.16|194
1648845900000|2022-04-01 20:45:00|126.25|125.15|125.69|124.59|126.44|125.34|125.66|124.56|277
1648846200000|2022-04-01 20:50:00|125.68|124.58|125.79|124.69|125.94|124.84|125.66|124.56|144
1648846500000|2022-04-01 20:55:00|125.78|124.68|125.82|124.72|125.9|124.8|125.78|124.68|118
1648881300000|2022-04-02 06:35:00|127.14|126.04|127.25|126.15|127.25|126.15|127.14|126.04|43
1648882800000|2022-04-02 07:00:00|127.47|126.37|127.48|126.38|127.57|126.47|127.45|126.35|184
1648883100000|2022-04-02 07:05:00|127.46|126.36|127.23|126.13|127.46|126.36|127.22|126.12|117
1648883400000|2022-04-02 07:10:00|127.25|126.15|127.22|126.12|127.27|126.17|127.16|126.06|89
1648883700000|2022-04-02 07:15:00|127.21|126.11|127.26|126.16|127.36|126.26|127.21|126.11|120
1648884000000|2022-04-02 07:20:00|127.25|126.15|127.26|126.16|127.34|126.24|127.24|126.14|119
1648884300000|2022-04-02 07:25:00|127.27|126.17|127.05|125.95|127.34|126.24|127.03|125.93|157
1648884600000|2022-04-02 07:30:00|127.06|125.96|127.24|126.14|127.25|126.15|127.05|125.95|142
1648884900000|2022-04-02 07:35:00|127.23|126.13|127.34|126.24|127.35|126.25|127.23|126.13|111
1648885200000|2022-04-02 07:40:00|127.35|126.25|127.57|126.47|127.59|126.49|127.34|126.24|108
1648885500000|2022-04-02 07:45:00|127.58|126.48|127.62|126.52|127.63|126.53|127.57|126.47|110
1648885800000|2022-04-02 07:50:00|127.61|126.51|127.5|126.4|127.62|126.52|127.42|126.32|161
1648886100000|2022-04-02 07:55:00|127.49|126.39|127.3|126.2|127.5|126.4|127.2|126.1|163
1648886400000|2022-04-02 08:00:00|127.31|126.21|127.25|126.15|127.31|126.21|127.05|125.95|173
1648886700000|2022-04-02 08:05:00|127.24|126.14|127.25|126.15|127.27|126.17|127.19|126.09|176
1648887000000|2022-04-02 08:10:00|127.24|126.14|127.37|126.27|127.37|126.27|127.2|126.1|129
1648887300000|2022-04-02 08:15:00|127.42|126.32|127.49|126.39|127.5|126.4|127.42|126.32|77
1648887600000|2022-04-02 08:20:00|127.5|126.4|127.45|126.35|127.55|126.45|127.42|126.32|100
1648887900000|2022-04-02 08:25:00|127.44|126.34|127.36|126.26|127.48|126.38|127.36|126.26|116
1648888200000|2022-04-02 08:30:00|127.37|126.27|127.61|126.51|127.61|126.51|127.32|126.22|153
1648888500000|2022-04-02 08:35:00|127.62|126.52|127.62|126.52|127.64|126.54|127.59|126.49|75
1648888800000|2022-04-02 08:40:00|127.61|126.51|127.3|126.2|127.62|126.52|127.25|126.15|150
1648889100000|2022-04-02 08:45:00|127.29|126.19|127.27|126.17|127.37|126.27|127.24|126.14|127
1648889400000|2022-04-02 08:50:00|127.28|126.18|127.34|126.24|127.39|126.29|127.25|126.15|107
1648889700000|2022-04-02 08:55:00|127.35|126.25|127.27|126.17|127.36|126.26|127.24|126.14|114
1648890000000|2022-04-02 09:00:00|127.28|126.18|127.24|126.14|127.28|126.18|127.13|126.03|131
1648890300000|2022-04-02 09:05:00|127.23|126.13|127.36|126.26|127.42|126.32|127.22|126.12|90
1648890600000|2022-04-02 09:10:00|127.35|126.25|127.41|126.31|127.42|126.32|127.34|126.24|87
1648890900000|2022-04-02 09:15:00|127.42|126.32|127.44|126.34|127.45|126.35|127.39|126.29|101
1648891200000|2022-04-02 09:20:00|127.45|126.35|127.38|126.28|127.45|126.35|127.33|126.23|84
1648891500000|2022-04-02 09:25:00|127.37|126.27|127.41|126.31|127.41|126.31|127.34|126.24|90
1648891800000|2022-04-02 09:30:00|127.42|126.32|127.42|126.32|127.46|126.36|127.39|126.29|94
1648892100000|2022-04-02 09:35:00|127.41|126.31|127.59|126.49|127.6|126.5|127.41|126.31|109
1648892400000|2022-04-02 09:40:00|127.6|126.5|127.77|126.67|127.78|126.68|127.59|126.49|91
1648892700000|2022-04-02 09:45:00|127.78|126.68|127.75|126.65|127.93|126.83|127.73|126.63|140
1648893000000|2022-04-02 09:50:00|127.74|126.64|127.8|126.7|127.82|126.72|127.59|126.49|148
1648893300000|2022-04-02 09:55:00|127.79|126.69|127.92|126.82|127.94|126.84|127.79|126.69|117
1648893600000|2022-04-02 10:00:00|127.91|126.81|127.44|126.34|127.92|126.82|127.41|126.31|171
1648893900000|2022-04-02 10:05:00|127.45|126.35|127.29|126.19|127.48|126.38|127.24|126.14|148
1648894200000|2022-04-02 10:10:00|127.28|126.18|127.37|126.27|127.37|126.27|127.27|126.17|123
1648894500000|2022-04-02 10:15:00|127.36|126.26|127.56|126.46|127.57|126.47|127.36|126.26|87
1648894800000|2022-04-02 10:20:00|127.57|126.47|127.61|126.51|127.64|126.54|127.51|126.41|163
1648895100000|2022-04-02 10:25:00|127.62|126.52|127.5|126.4|127.63|126.53|127.46|126.36|116
1648895400000|2022-04-02 10:30:00|127.51|126.41|127.62|126.52|127.63|126.53|127.5|126.4|121
1648895700000|2022-04-02 10:35:00|127.61|126.51|127.56|126.46|127.61|126.51|127.54|126.44|92
1648896000000|2022-04-02 10:40:00|127.55|126.45|127.62|126.52|127.62|126.52|127.52|126.42|93
1648896300000|2022-04-02 10:45:00|127.61|126.51|127.74|126.64|127.81|126.71|127.51|126.41|144
1648896600000|2022-04-02 10:50:00|127.75|126.65|127.89|126.79|127.93|126.83|127.66|126.56|99
1648896900000|2022-04-02 10:55:00|127.9|126.8|128.08|126.98|128.08|126.98|127.86|126.76|112
1648897200000|2022-04-02 11:00:00|128.09|126.99|128.02|126.92|128.13|127.03|127.87|126.77|213
1648897500000|2022-04-02 11:05:00|128.01|126.91|127.89|126.79|128.02|126.92|127.85|126.75|194
1648897800000|2022-04-02 11:10:00|127.88|126.78|127.7|126.6|127.89|126.79|127.62|126.52|156
1648898100000|2022-04-02 11:15:00|127.71|126.61|127.7|126.6|127.75|126.65|127.62|126.52|154
1648898400000|2022-04-02 11:20:00|127.69|126.59|127.46|126.36|127.69|126.59|127.46|126.36|173
1648898700000|2022-04-02 11:25:00|127.47|126.37|127.31|126.21|127.48|126.38|127.16|126.06|152
1648899000000|2022-04-02 11:30:00|127.3|126.2|127.42|126.32|127.51|126.41|127.25|126.15|160
1648899300000|2022-04-02 11:35:00|127.41|126.31|127.54|126.44|127.56|126.46|127.4|126.3|87
1648899600000|2022-04-02 11:40:00|127.53|126.43|127.55|126.45|127.56|126.46|127.51|126.41|95
1648899900000|2022-04-02 11:45:00|127.54|126.44|127.53|126.43|127.55|126.45|127.44|126.34|144
1648900200000|2022-04-02 11:50:00|127.52|126.42|127.46|126.36|127.57|126.47|127.44|126.34|115
1648900500000|2022-04-02 11:55:00|127.47|126.37|127.43|126.33|127.49|126.39|127.4|126.3|104
1648900800000|2022-04-02 12:00:00|127.42|126.32|126.84|125.74|127.46|126.36|126.8|125.7|224
1648901100000|2022-04-02 12:05:00|126.83|125.73|126.85|125.75|127.82|126.72|126.69|125.59|492
1648901400000|2022-04-02 12:10:00|126.86|125.76|127.07|125.97|127.29|126.19|125.81|124.71|712
1648901700000|2022-04-02 12:15:00|127.06|125.96|127.71|126.61|127.71|126.61|127.05|125.95|404
1648902000000|2022-04-02 12:20:00|127.72|126.62|127.59|126.49|127.83|126.73|127.58|126.48|317
1648902300000|2022-04-02 12:25:00|127.6|126.5|127.78|126.68|127.9|126.8|127.59|126.49|307
1648902600000|2022-04-02 12:30:00|127.77|126.67|128.41|127.31|128.41|127.31|127.77|126.67|370
1648902900000|2022-04-02 12:35:00|128.4|127.3|128.43|127.33|128.58|127.48|128.26|127.16|375
1648903200000|2022-04-02 12:40:00|128.44|127.34|128.33|127.23|128.52|127.42|128.25|127.15|286
1648903500000|2022-04-02 12:45:00|128.34|127.24|128.2|127.1|128.41|127.31|127.96|126.86|293
1648903800000|2022-04-02 12:50:00|128.21|127.11|128.02|126.92|128.21|127.11|127.96|126.86|197
1648904100000|2022-04-02 12:55:00|128.01|126.91|127.91|126.81|128.05|126.95|127.74|126.64|301
1648904400000|2022-04-02 13:00:00|127.9|126.8|127.84|126.74|128.1|127|127.79|126.69|288
1648904700000|2022-04-02 13:05:00|127.83|126.73|127.96|126.86|128.1|127|127.79|126.69|248
1648905000000|2022-04-02 13:10:00|127.95|126.85|128.2|127.1|128.2|127.1|127.92|126.82|136
1648905300000|2022-04-02 13:15:00|128.21|127.11|128.43|127.33|128.51|127.41|128.15|127.05|188
1648905600000|2022-04-02 13:20:00|128.42|127.32|128.83|127.73|128.86|127.76|128.42|127.32|230
1648905900000|2022-04-02 13:25:00|128.82|127.72|128.62|127.52|128.83|127.73|128.61|127.51|168
1648906200000|2022-04-02 13:30:00|128.61|127.51|128.64|127.54|128.77|127.67|128.59|127.49|218
1648906500000|2022-04-02 13:35:00|128.63|127.53|128.62|127.52|128.73|127.63|128.48|127.38|187
1648906800000|2022-04-02 13:40:00|128.61|127.51|128.39|127.29|128.62|127.52|128.28|127.18|217
1648907100000|2022-04-02 13:45:00|128.38|127.28|128.26|127.16|128.39|127.29|128.23|127.13|211
1648907400000|2022-04-02 13:50:00|128.25|127.15|128.03|126.93|128.26|127.16|128|126.9|172
1648907700000|2022-04-02 13:55:00|128.04|126.94|128.06|126.96|128.16|127.06|128.03|126.93|167
1648908000000|2022-04-02 14:00:00|128.07|126.97|128.14|127.04|128.29|127.19|128.06|126.96|185
1648908300000|2022-04-02 14:05:00|128.13|127.03|127.92|126.82|128.13|127.03|127.85|126.75|180
1648908600000|2022-04-02 14:10:00|127.91|126.81|128.13|127.03|128.14|127.04|127.89|126.79|171
1648908900000|2022-04-02 14:15:00|128.12|127.02|128.35|127.25|128.39|127.29|128.05|126.95|174
1648909200000|2022-04-02 14:20:00|128.36|127.26|128.33|127.23|128.49|127.39|128.33|127.23|132
1648909500000|2022-04-02 14:25:00|128.32|127.22|128.35|127.25|128.48|127.38|128.27|127.17|165
1648909800000|2022-04-02 14:30:00|128.36|127.26|128.02|126.92|128.39|127.29|128.01|126.91|193
1648910100000|2022-04-02 14:35:00|128.03|126.93|127.84|126.74|128.16|127.06|127.84|126.74|217
1648910400000|2022-04-02 14:40:00|127.85|126.75|128.03|126.93|128.03|126.93|127.84|126.74|139
1648910700000|2022-04-02 14:45:00|128.02|126.92|127.91|126.81|128.03|126.93|127.81|126.71|164
1648911000000|2022-04-02 14:50:00|127.9|126.8|127.94|126.84|128.04|126.94|127.9|126.8|193
1648911300000|2022-04-02 14:55:00|127.93|126.83|127.94|126.84|128.06|126.96|127.92|126.82|162
1648911600000|2022-04-02 15:00:00|127.93|126.83|127.68|126.58|128.01|126.91|127.68|126.58|164
1648911900000|2022-04-02 15:05:00|127.67|126.57|127.15|126.05|127.73|126.63|126.93|125.83|367
1648912200000|2022-04-02 15:10:00|127.14|126.04|126.61|125.51|127.35|126.25|126.21|125.11|398
1648912500000|2022-04-02 15:15:00|126.62|125.52|127.1|126|127.2|126.1|126.16|125.06|541
1648912800000|2022-04-02 15:20:00|127.11|126.01|127.23|126.13|127.24|126.14|126.85|125.75|327
1648913100000|2022-04-02 15:25:00|127.24|126.14|127.24|126.14|127.44|126.34|127|125.9|261
1648913400000|2022-04-02 15:30:00|127.25|126.15|126.53|125.43|127.44|126.34|126.52|125.42|286
1648913700000|2022-04-02 15:35:00|126.52|125.42|126.27|125.17|126.88|125.78|126.11|125.01|409
1648914000000|2022-04-02 15:40:00|126.28|125.18|126.34|125.24|126.66|125.56|126.15|125.05|374
1648914300000|2022-04-02 15:45:00|126.35|125.25|126.06|124.96|126.57|125.47|126.06|124.96|314
1648914600000|2022-04-02 15:50:00|126.05|124.95|125.95|124.85|126.28|125.18|125.61|124.51|343
1648914900000|2022-04-02 15:55:00|125.94|124.84|126.35|125.25|126.52|125.42|125.9|124.8|285
1648915200000|2022-04-02 16:00:00|126.36|125.26|126.26|125.16|127.04|125.94|126.25|125.15|413
1648915500000|2022-04-02 16:05:00|126.27|125.17|127.04|125.94|127.05|125.95|126.27|125.17|381
1648915800000|2022-04-02 16:10:00|127.03|125.93|127.12|126.02|127.31|126.21|126.81|125.71|292
1648916100000|2022-04-02 16:15:00|127.13|126.03|127.07|125.97|127.34|126.24|126.95|125.85|284
1648916400000|2022-04-02 16:20:00|127.08|125.98|126.78|125.68|127.11|126.01|126.62|125.52|259
1648916700000|2022-04-02 16:25:00|126.79|125.69|126.89|125.79|126.95|125.85|126.7|125.6|175
1648917000000|2022-04-02 16:30:00|126.85|125.75|126.53|125.43|126.87|125.77|126.4|125.3|267
1648917300000|2022-04-02 16:35:00|126.54|125.44|126.64|125.54|126.67|125.57|126.4|125.3|195
1648917600000|2022-04-02 16:40:00|126.65|125.55|126.92|125.82|126.94|125.84|126.64|125.54|94
1648917900000|2022-04-02 16:45:00|126.93|125.83|126.86|125.76|127.18|126.08|126.82|125.72|310
1648918200000|2022-04-02 16:50:00|126.88|125.78|126.88|125.78|127.04|125.94|126.82|125.72|166
1648918500000|2022-04-02 16:55:00|126.87|125.77|126.75|125.65|127.03|125.93|126.71|125.61|182
1648918800000|2022-04-02 17:00:00|126.74|125.64|126.96|125.86|127.04|125.94|126.53|125.43|266
1648919100000|2022-04-02 17:05:00|126.97|125.87|126.97|125.87|127.11|126.01|126.8|125.7|230
1648919400000|2022-04-02 17:10:00|126.96|125.86|126.81|125.71|126.99|125.89|126.75|125.65|179
1648919700000|2022-04-02 17:15:00|126.8|125.7|126.96|125.86|127.02|125.92|126.8|125.7|196
1648920000000|2022-04-02 17:20:00|126.97|125.87|127.03|125.93|127.06|125.96|126.92|125.82|146
1648920300000|2022-04-02 17:25:00|127.02|125.92|126.95|125.85|127.11|126.01|126.91|125.81|167
1648920600000|2022-04-02 17:30:00|126.96|125.86|127.16|126.06|127.18|126.08|126.96|125.86|180
1648920900000|2022-04-02 17:35:00|127.15|126.05|127.05|125.95|127.16|126.06|127|125.9|104
1648921200000|2022-04-02 17:40:00|127.06|125.96|127.17|126.07|127.21|126.11|127.05|125.95|69
1648921500000|2022-04-02 17:45:00|127.18|126.08|127.11|126.01|127.19|126.09|127.03|125.93|106
1648921800000|2022-04-02 17:50:00|127.12|126.02|127.01|125.91|127.12|126.02|127|125.9|102
1648922100000|2022-04-02 17:55:00|127.02|125.92|126.87|125.77|127.18|126.08|126.81|125.71|218
1648922400000|2022-04-02 18:00:00|126.9|125.8|126.43|125.33|127.03|125.93|126.4|125.3|350
1648922700000|2022-04-02 18:05:00|126.44|125.34|124.87|123.77|126.61|125.51|124.83|123.73|495
1648923000000|2022-04-02 18:10:00|124.86|123.76|125.06|123.96|125.25|124.15|124.27|123.17|555
1648923300000|2022-04-02 18:15:00|125.04|123.94|125.83|124.73|126.18|125.08|124.94|123.84|604
1648923600000|2022-04-02 18:20:00|125.81|124.71|125.49|124.39|125.84|124.74|125.31|124.21|462
1648923900000|2022-04-02 18:25:00|125.51|124.41|125.22|124.12|125.79|124.69|125.22|124.12|473
1648924200000|2022-04-02 18:30:00|125.2|124.1|125.63|124.53|125.71|124.61|125.08|123.98|368
1648924500000|2022-04-02 18:35:00|125.64|124.54|125.43|124.33|125.77|124.67|125.42|124.32|180
1648924800000|2022-04-02 18:40:00|125.44|124.34|125.24|124.14|125.65|124.55|125.12|124.02|289
1648925100000|2022-04-02 18:45:00|125.23|124.13|124.68|123.58|125.36|124.26|124.68|123.58|281
1648925400000|2022-04-02 18:50:00|124.67|123.57|125.14|124.04|125.17|124.07|124.62|123.52|280
1648925700000|2022-04-02 18:55:00|125.15|124.05|124.88|123.78|125.34|124.24|124.82|123.72|261
1648926000000|2022-04-02 19:00:00|124.87|123.77|125.11|124.01|125.16|124.06|124.76|123.66|177
1648926300000|2022-04-02 19:05:00|125.12|124.02|125.38|124.28|125.38|124.28|125.11|124.01|150
1648926600000|2022-04-02 19:10:00|125.39|124.29|125.54|124.44|125.63|124.53|125.38|124.28|143
1648926900000|2022-04-02 19:15:00|125.55|124.45|125.57|124.47|125.67|124.57|125.54|124.44|132
1648927200000|2022-04-02 19:20:00|125.56|124.46|125.79|124.69|125.79|124.69|125.35|124.25|180
1648927500000|2022-04-02 19:25:00|125.81|124.71|125.73|124.63|125.85|124.75|125.62|124.52|184
1648927800000|2022-04-02 19:30:00|125.72|124.62|125.82|124.72|125.84|124.74|125.71|124.61|161
1648928100000|2022-04-02 19:35:00|125.81|124.71|125.91|124.81|125.94|124.84|125.71|124.61|278
1648928400000|2022-04-02 19:40:00|125.92|124.82|125.85|124.75|125.95|124.85|125.74|124.64|212
1648928700000|2022-04-02 19:45:00|125.86|124.76|125.77|124.67|125.86|124.76|125.61|124.51|158
1648929000000|2022-04-02 19:50:00|125.76|124.66|125.82|124.72|125.83|124.73|125.63|124.53|137
1648929300000|2022-04-02 19:55:00|125.83|124.73|125.73|124.63|125.85|124.75|125.69|124.59|129
1648929600000|2022-04-02 20:00:00|125.72|124.62|125.73|124.63|126.31|125.21|125.44|124.34|395
1648929900000|2022-04-02 20:05:00|125.74|124.64|126.24|125.14|126.35|125.25|125.74|124.64|331
1648930200000|2022-04-02 20:10:00|126.23|125.13|126.15|125.05|126.23|125.13|126.02|124.92|156
1648930500000|2022-04-02 20:15:00|126.16|125.06|126.01|124.91|126.35|125.25|126.01|124.91|248
1648930800000|2022-04-02 20:20:00|126.02|124.92|125.95|124.85|126.14|125.04|125.86|124.76|203
1648931100000|2022-04-02 20:25:00|125.96|124.86|125.94|124.84|125.99|124.89|125.85|124.75|141
1648931400000|2022-04-02 20:30:00|125.95|124.85|125.79|124.69|125.95|124.85|125.64|124.54|194
1648931700000|2022-04-02 20:35:00|125.78|124.68|125.83|124.73|125.9|124.8|125.74|124.64|156
1648932000000|2022-04-02 20:40:00|125.84|124.74|125.82|124.72|125.97|124.87|125.82|124.72|117
1648932300000|2022-04-02 20:45:00|125.83|124.73|125.89|124.79|125.9|124.8|125.81|124.71|123
1648932600000|2022-04-02 20:50:00|125.9|124.8|125.93|124.83|125.99|124.89|125.81|124.71|156
1648932900000|2022-04-02 20:55:00|125.92|124.82|125.84|124.74|125.94|124.84|125.74|124.64|204
1648933200000|2022-04-02 21:00:00|125.83|124.73|125.67|124.57|125.88|124.78|125.65|124.55|185
1648933500000|2022-04-02 21:05:00|125.66|124.56|125.56|124.46|125.76|124.66|125.54|124.44|182
1648933800000|2022-04-02 21:10:00|125.57|124.47|125.54|124.44|125.59|124.49|125.49|124.39|80
1648934100000|2022-04-02 21:15:00|125.55|124.45|125.5|124.4|125.56|124.46|125.49|124.39|127
1648934400000|2022-04-02 21:20:00|125.49|124.39|125.33|124.23|125.49|124.39|125.32|124.22|58
1648934700000|2022-04-02 21:25:00|125.32|124.22|125.26|124.16|125.36|124.26|125.25|124.15|97
1648935000000|2022-04-02 21:30:00|125.25|124.15|125.32|124.22|125.34|124.24|125.25|124.15|47
1648935300000|2022-04-02 21:35:00|125.34|124.24|125.75|124.65|125.76|124.66|125.32|124.22|95
1648935600000|2022-04-02 21:40:00|125.74|124.64|125.57|124.47|125.82|124.72|125.56|124.46|102
1648935900000|2022-04-02 21:45:00|125.56|124.46|125.62|124.52|125.64|124.54|125.51|124.41|95
1648936200000|2022-04-02 21:50:00|125.63|124.53|125.96|124.86|125.96|124.86|125.63|124.53|89
1648936500000|2022-04-02 21:55:00|125.94|124.84|126.11|125.01|126.13|125.03|125.93|124.83|77
1648936800000|2022-04-02 22:00:00|126.12|125.02|126.32|125.22|126.34|125.24|126.11|125.01|82
1648937100000|2022-04-02 22:05:00|126.33|125.23|126.36|125.26|126.43|125.33|126.24|125.14|98
1648937400000|2022-04-02 22:10:00|126.34|125.24|126.17|125.07|126.43|125.33|126.16|125.06|141
1648937700000|2022-04-02 22:15:00|126.16|125.06|126.01|124.91|126.16|125.06|126.01|124.91|79
1648938000000|2022-04-02 22:20:00|126.02|124.92|125.86|124.76|126.06|124.96|125.85|124.75|109
1648938300000|2022-04-02 22:25:00|125.82|124.72|125.59|124.49|125.82|124.72|125.54|124.44|209
1648938600000|2022-04-02 22:30:00|125.62|124.52|125.39|124.29|125.78|124.68|125.32|124.22|194
1648938900000|2022-04-02 22:35:00|125.38|124.28|125.47|124.37|125.55|124.45|125.38|124.28|147
1648939200000|2022-04-02 22:40:00|125.48|124.38|125.76|124.66|125.77|124.67|125.28|124.18|204
1648939500000|2022-04-02 22:45:00|125.77|124.67|125.95|124.85|126.23|125.13|125.17|124.07|408
1648939800000|2022-04-02 22:50:00|125.94|124.84|125.54|124.44|126.08|124.98|125.51|124.41|224
1648940100000|2022-04-02 22:55:00|125.53|124.43|125.82|124.72|125.84|124.74|125.53|124.43|194
1648940400000|2022-04-02 23:00:00|125.81|124.71|125.55|124.45|125.83|124.73|125.54|124.44|251
1648940700000|2022-04-02 23:05:00|125.54|124.44|125.67|124.57|125.76|124.66|125.53|124.43|179
1648941000000|2022-04-02 23:10:00|125.66|124.56|126.11|125.01|126.15|125.05|125.66|124.56|222
1648941300000|2022-04-02 23:15:00|126.1|125|126.4|125.3|126.4|125.3|126.04|124.94|139
1648941600000|2022-04-02 23:20:00|126.39|125.29|126.42|125.32|126.53|125.43|126.35|125.25|133
1648941900000|2022-04-02 23:25:00|126.43|125.33|126.22|125.12|126.43|125.33|126.01|124.91|178
1648942200000|2022-04-02 23:30:00|126.21|125.11|125.94|124.84|126.22|125.12|125.9|124.8|247
1648942500000|2022-04-02 23:35:00|125.93|124.83|126.01|124.91|126.04|124.94|125.66|124.56|292
1648942800000|2022-04-02 23:40:00|126.02|124.92|125.81|124.71|126.02|124.92|125.81|124.71|197
1648943100000|2022-04-02 23:45:00|125.82|124.72|125.33|124.23|125.92|124.82|125.33|124.23|324
1648943400000|2022-04-02 23:50:00|125.32|124.22|125.34|124.24|125.61|124.51|125.25|124.15|242
1648943700000|2022-04-02 23:55:00|125.33|124.23|125.44|124.34|125.52|124.42|125.06|123.96|282
1648944000000|2022-04-03 00:00:00|125.47|124.37|125.47|124.37|125.54|124.44|125.11|124.01|307
1648944300000|2022-04-03 00:05:00|125.48|124.38|125.76|124.66|125.98|124.88|125.44|124.34|325
1648944600000|2022-04-03 00:10:00|125.77|124.67|125.85|124.75|125.85|124.75|125.6|124.5|179
1648944900000|2022-04-03 00:15:00|125.84|124.74|125.9|124.8|125.9|124.8|125.72|124.62|153
1648945200000|2022-04-03 00:20:00|125.92|124.82|125.86|124.76|126.16|125.06|125.85|124.75|262
1648945500000|2022-04-03 00:25:00|125.85|124.75|125.79|124.69|125.94|124.84|125.73|124.63|220
1648945800000|2022-04-03 00:30:00|125.78|124.68|126.01|124.91|126.14|125.04|125.49|124.39|327
1648946100000|2022-04-03 00:35:00|126.02|124.92|126.09|124.99|126.1|125|125.97|124.87|203
1648946400000|2022-04-03 00:40:00|126.1|125|126.27|125.17|126.37|125.27|126.07|124.97|135
1648946700000|2022-04-03 00:45:00|126.28|125.18|126.26|125.16|126.4|125.3|126.25|125.15|129
1648947000000|2022-04-03 00:50:00|126.27|125.17|126.36|125.26|126.37|125.27|126.23|125.13|170
1648947300000|2022-04-03 00:55:00|126.37|125.27|126.33|125.23|126.37|125.27|126.05|124.95|146
1648947600000|2022-04-03 01:00:00|126.32|125.22|126.08|124.98|126.32|125.22|126.03|124.93|139
1648947900000|2022-04-03 01:05:00|126.07|124.97|125.9|124.8|126.07|124.97|125.72|124.62|160
1648948200000|2022-04-03 01:10:00|125.89|124.79|125.57|124.47|125.95|124.85|125.44|124.34|241
1648948500000|2022-04-03 01:15:00|125.56|124.46|125.17|124.07|125.67|124.57|125.17|124.07|177
1648948800000|2022-04-03 01:20:00|125.18|124.08|124.92|123.82|125.35|124.25|124.45|123.35|471
1648949100000|2022-04-03 01:25:00|124.93|123.83|124.62|123.52|125.04|123.94|124.45|123.35|339
1648949400000|2022-04-03 01:30:00|124.61|123.51|124.46|123.36|124.86|123.76|124.28|123.18|391
1648949700000|2022-04-03 01:35:00|124.45|123.35|124.46|123.36|124.79|123.69|124.43|123.33|277
1648950000000|2022-04-03 01:40:00|124.45|123.35|125.03|123.93|125.05|123.95|124.44|123.34|238
1648950300000|2022-04-03 01:45:00|125.02|123.92|124.84|123.74|125.18|124.08|124.76|123.66|305
1648950600000|2022-04-03 01:50:00|124.83|123.73|124.86|123.76|125.04|123.94|124.77|123.67|195
1648950900000|2022-04-03 01:55:00|124.87|123.77|125.12|124.02|125.22|124.12|124.87|123.77|337
1648951200000|2022-04-03 02:00:00|125.11|124.01|125.23|124.13|125.23|124.13|124.92|123.82|228
1648951500000|2022-04-03 02:05:00|125.22|124.12|125.06|123.96|125.23|124.13|125.03|123.93|106
1648951800000|2022-04-03 02:10:00|125.05|123.95|125.05|123.95|125.08|123.98|124.96|123.86|126
1648952100000|2022-04-03 02:15:00|125.04|123.94|125.04|123.94|125.05|123.95|124.91|123.81|125
1648952400000|2022-04-03 02:20:00|125.05|123.95|125.3|124.2|125.32|124.22|125.05|123.95|80
1648952700000|2022-04-03 02:25:00|125.31|124.21|125.23|124.13|125.32|124.22|125.13|124.03|153
1648953000000|2022-04-03 02:30:00|125.24|124.14|125.33|124.23|125.35|124.25|125.22|124.12|81
1648953300000|2022-04-03 02:35:00|125.32|124.22|125.43|124.33|125.45|124.35|125.31|124.21|54
1648953600000|2022-04-03 02:40:00|125.44|124.34|125.02|123.92|125.44|124.34|125.02|123.92|146
1648953900000|2022-04-03 02:45:00|125.01|123.91|124.82|123.72|125.02|123.92|124.75|123.65|134
1648954200000|2022-04-03 02:50:00|124.83|123.73|124.78|123.68|124.88|123.78|124.74|123.64|88
1648954500000|2022-04-03 02:55:00|124.77|123.67|124.86|123.76|124.9|123.8|124.73|123.63|102
1648954800000|2022-04-03 03:00:00|124.85|123.75|125.24|124.14|125.27|124.17|124.76|123.66|140
1648955100000|2022-04-03 03:05:00|125.25|124.15|125.34|124.24|125.37|124.27|125.12|124.02|107
1648955400000|2022-04-03 03:10:00|125.35|124.25|125.34|124.24|125.38|124.28|125.28|124.18|87
1648955700000|2022-04-03 03:15:00|125.33|124.23|125.46|124.36|125.47|124.37|125.33|124.23|94
1648956000000|2022-04-03 03:20:00|125.47|124.37|125.24|124.14|125.47|124.37|125.11|124.01|125
1648956300000|2022-04-03 03:25:00|125.25|124.15|125.29|124.19|125.29|124.19|125.21|124.11|70
1648956600000|2022-04-03 03:30:00|125.3|124.2|125.63|124.53|125.66|124.56|125.3|124.2|76
1648956900000|2022-04-03 03:35:00|125.64|124.54|125.5|124.4|125.65|124.55|125.49|124.39|98
1648957200000|2022-04-03 03:40:00|125.51|124.41|125.28|124.18|125.53|124.43|125.08|123.98|172
1648957500000|2022-04-03 03:45:00|125.31|124.21|125.57|124.47|125.64|124.54|125.31|124.21|151
1648957800000|2022-04-03 03:50:00|125.58|124.48|125.31|124.21|125.58|124.48|125.28|124.18|142
1648958100000|2022-04-03 03:55:00|125.32|124.22|125.58|124.48|125.6|124.5|125.29|124.19|114
1648958400000|2022-04-03 04:00:00|125.59|124.49|125.53|124.43|125.61|124.51|125.41|124.31|111
1648958700000|2022-04-03 04:05:00|125.54|124.44|125.82|124.72|125.9|124.8|125.51|124.41|206
1648959000000|2022-04-03 04:10:00|125.83|124.73|126.01|124.91|126.02|124.92|125.83|124.73|135
1648959300000|2022-04-03 04:15:00|126|124.9|125.94|124.84|126|124.9|125.88|124.78|165
1648959600000|2022-04-03 04:20:00|125.93|124.83|125.85|124.75|125.94|124.84|125.78|124.68|127
1648959900000|2022-04-03 04:25:00|125.84|124.74|125.97|124.87|125.97|124.87|125.81|124.71|80
1648960200000|2022-04-03 04:30:00|125.96|124.86|125.98|124.88|126|124.9|125.93|124.83|116
1648960500000|2022-04-03 04:35:00|125.97|124.87|125.93|124.83|125.98|124.88|125.93|124.83|97
1648960800000|2022-04-03 04:40:00|125.94|124.84|126|124.9|126|124.9|125.55|124.45|145
1648961100000|2022-04-03 04:45:00|125.97|124.87|125.76|124.66|125.97|124.87|125.75|124.65|112
1648961400000|2022-04-03 04:50:00|125.75|124.65|125.97|124.87|125.98|124.88|125.75|124.65|120
1648961700000|2022-04-03 04:55:00|125.98|124.88|126.16|125.06|126.16|125.06|125.95|124.85|85
1648962000000|2022-04-03 05:00:00|126.15|125.05|126.15|125.05|126.16|125.06|126.08|124.98|91
1648962300000|2022-04-03 05:05:00|126.14|125.04|126.14|125.04|126.16|125.06|126.12|125.02|100
1648962600000|2022-04-03 05:10:00|126.13|125.03|126.03|124.93|126.13|125.03|126.01|124.91|107
1648962900000|2022-04-03 05:15:00|126.02|124.92|125.96|124.86|126.08|124.98|125.95|124.85|122
1648963200000|2022-04-03 05:20:00|125.95|124.85|125.94|124.84|125.96|124.86|125.93|124.83|100
1648963500000|2022-04-03 05:25:00|125.95|124.85|126|124.9|126.03|124.93|125.92|124.82|124
1648963800000|2022-04-03 05:30:00|125.99|124.89|126.15|125.05|126.16|125.06|125.98|124.88|199
1648964100000|2022-04-03 05:35:00|126.14|125.04|126.18|125.08|126.22|125.12|126.1|125|128
1648964400000|2022-04-03 05:40:00|126.17|125.07|126.12|125.02|126.17|125.07|126.11|125.01|111
1648964700000|2022-04-03 05:45:00|126.11|125.01|125.93|124.83|126.12|125.02|125.93|124.83|121
1648965000000|2022-04-03 05:50:00|125.92|124.82|125.92|124.82|125.96|124.86|125.91|124.81|62
1648965300000|2022-04-03 05:55:00|125.91|124.81|125.95|124.85|125.96|124.86|125.81|124.71|119
1648965600000|2022-04-03 06:00:00|125.94|124.84|125.84|124.74|125.96|124.86|125.82|124.72|119
1648965900000|2022-04-03 06:05:00|125.85|124.75|126.53|125.43|126.53|125.43|125.85|124.75|367
1648966200000|2022-04-03 06:10:00|126.54|125.44|126.36|125.26|126.58|125.48|126.23|125.13|264
1648966500000|2022-04-03 06:15:00|126.37|125.27|126.34|125.24|126.37|125.27|126.25|125.15|188
1648966800000|2022-04-03 06:20:00|126.32|125.22|126.53|125.43|126.53|125.43|126.32|125.22|145
1648967100000|2022-04-03 06:25:00|126.52|125.42|126.65|125.55|126.65|125.55|126.51|125.41|68
1648967400000|2022-04-03 06:30:00|126.64|125.54|126.72|125.62|126.74|125.64|126.56|125.46|90
1648967700000|2022-04-03 06:35:00|126.73|125.63|126.66|125.56|126.75|125.65|126.64|125.54|102
1648968000000|2022-04-03 06:40:00|126.65|125.55|126.75|125.65|126.76|125.66|126.63|125.53|67
1648968300000|2022-04-03 06:45:00|126.76|125.66|126.84|125.74|126.87|125.77|126.73|125.63|111
1648968600000|2022-04-03 06:50:00|126.83|125.73|126.79|125.69|126.83|125.73|126.74|125.64|112
1648968900000|2022-04-03 06:55:00|126.78|125.68|126.79|125.69|126.82|125.72|126.77|125.67|77
1648969200000|2022-04-03 07:00:00|126.8|125.7|126.78|125.68|126.87|125.77|126.76|125.66|131
1648969500000|2022-04-03 07:05:00|126.79|125.69|126.49|125.39|126.8|125.7|126.47|125.37|169
1648969800000|2022-04-03 07:10:00|126.48|125.38|126.55|125.45|126.56|125.46|126.35|125.25|121
1648970100000|2022-04-03 07:15:00|126.56|125.46|126.46|125.36|126.65|125.55|126.42|125.32|119
1648970400000|2022-04-03 07:20:00|126.47|125.37|126.31|125.21|126.48|125.38|126.3|125.2|134
1648970700000|2022-04-03 07:25:00|126.3|125.2|126.52|125.42|126.54|125.44|126.3|125.2|84
1648971000000|2022-04-03 07:30:00|126.51|125.41|126.94|125.84|126.95|125.85|126.51|125.41|94
1648971300000|2022-04-03 07:35:00|126.93|125.83|126.83|125.73|126.96|125.86|126.82|125.72|77
1648971600000|2022-04-03 07:40:00|126.84|125.74|126.89|125.79|126.91|125.81|126.8|125.7|124
1648971900000|2022-04-03 07:45:00|126.88|125.78|126.85|125.75|126.96|125.86|126.8|125.7|134
1648972200000|2022-04-03 07:50:00|126.84|125.74|126.62|125.52|126.89|125.79|126.55|125.45|178
1648972500000|2022-04-03 07:55:00|126.61|125.51|126.65|125.55|126.67|125.57|126.55|125.45|109
1648972800000|2022-04-03 08:00:00|126.66|125.56|126.8|125.7|126.84|125.74|126.66|125.56|105
1648973100000|2022-04-03 08:05:00|126.81|125.71|127|125.9|127.01|125.91|126.8|125.7|92
1648973400000|2022-04-03 08:10:00|127.02|125.92|126.83|125.73|127.02|125.92|126.83|125.73|124
1648973700000|2022-04-03 08:15:00|126.84|125.74|126.76|125.66|126.89|125.79|126.72|125.62|83
1648974000000|2022-04-03 08:20:00|126.75|125.65|126.84|125.74|126.86|125.76|126.75|125.65|85
1648974300000|2022-04-03 08:25:00|126.85|125.75|126.92|125.82|126.94|125.84|126.79|125.69|115
1648974600000|2022-04-03 08:30:00|126.93|125.83|127|125.9|127.13|126.03|126.92|125.82|115
1648974900000|2022-04-03 08:35:00|127.01|125.91|126.88|125.78|127.02|125.92|126.87|125.77|73
1648975200000|2022-04-03 08:40:00|126.87|125.77|126.7|125.6|126.89|125.79|126.7|125.6|89
1648975500000|2022-04-03 08:45:00|126.72|125.62|126.32|125.22|126.73|125.63|126.32|125.22|146
1648975800000|2022-04-03 08:50:00|126.33|125.23|126.25|125.15|126.42|125.32|126.21|125.11|134
1648976100000|2022-04-03 08:55:00|126.24|125.14|126.43|125.33|126.47|125.37|126.23|125.13|111
1648976400000|2022-04-03 09:00:00|126.44|125.34|126.19|125.09|126.63|125.53|126.14|125.04|158
1648976700000|2022-04-03 09:05:00|126.21|125.11|126.1|125|126.36|125.26|126.09|124.99|124
1648977000000|2022-04-03 09:10:00|126.09|124.99|126.21|125.11|126.29|125.19|126.09|124.99|136
1648977300000|2022-04-03 09:15:00|126.22|125.12|126.34|125.24|126.34|125.24|126.22|125.12|90
1648977600000|2022-04-03 09:20:00|126.36|125.26|126.83|125.73|126.87|125.77|126.31|125.21|156
1648977900000|2022-04-03 09:25:00|126.82|125.72|126.77|125.67|126.96|125.86|126.75|125.65|160
1648978200000|2022-04-03 09:30:00|126.76|125.66|126.69|125.59|126.77|125.67|126.53|125.43|127
1648978500000|2022-04-03 09:35:00|126.7|125.6|126.72|125.62|126.74|125.64|126.69|125.59|123
1648978800000|2022-04-03 09:40:00|126.71|125.61|126.81|125.71|126.83|125.73|126.62|125.52|183
1648979100000|2022-04-03 09:45:00|126.82|125.72|126.83|125.73|126.85|125.75|126.73|125.63|207
1648979400000|2022-04-03 09:50:00|126.82|125.72|126.83|125.73|126.85|125.75|126.64|125.54|128
1648979700000|2022-04-03 09:55:00|126.84|125.74|126.83|125.73|126.84|125.74|126.74|125.64|127
1648980000000|2022-04-03 10:00:00|126.84|125.74|127.02|125.92|127.13|126.03|126.82|125.72|142
1648980300000|2022-04-03 10:05:00|127.01|125.91|127|125.9|127.05|125.95|126.99|125.89|120
1648980600000|2022-04-03 10:10:00|127.01|125.91|126.82|125.72|127.02|125.92|126.74|125.64|132
1648980900000|2022-04-03 10:15:00|126.81|125.71|126.66|125.56|126.92|125.82|126.62|125.52|178
1648981200000|2022-04-03 10:20:00|126.65|125.55|126.65|125.55|126.67|125.57|126.52|125.42|151
1648981500000|2022-04-03 10:25:00|126.64|125.54|126.76|125.66|126.78|125.68|126.62|125.52|100
1648981800000|2022-04-03 10:30:00|126.77|125.67|127.06|125.96|127.08|125.98|126.76|125.66|114
1648982100000|2022-04-03 10:35:00|127.05|125.95|126.91|125.81|127.07|125.97|126.91|125.81|90
1648982400000|2022-04-03 10:40:00|126.92|125.82|126.76|125.66|126.92|125.82|126.72|125.62|137
1648982700000|2022-04-03 10:45:00|126.77|125.67|126.87|125.77|126.91|125.81|126.77|125.67|163
1648983000000|2022-04-03 10:50:00|126.86|125.76|126.97|125.87|127.04|125.94|126.86|125.76|124
1648983300000|2022-04-03 10:55:00|126.98|125.88|126.93|125.83|127.02|125.92|126.9|125.8|102
1648983600000|2022-04-03 11:00:00|126.94|125.84|126.84|125.74|126.95|125.85|126.81|125.71|97
1648983900000|2022-04-03 11:05:00|126.83|125.73|126.61|125.51|126.84|125.74|126.58|125.48|203
1648984200000|2022-04-03 11:10:00|126.62|125.52|126.82|125.72|126.83|125.73|126.61|125.51|107
1648984500000|2022-04-03 11:15:00|126.83|125.73|126.82|125.72|126.85|125.75|126.72|125.62|68
1648984800000|2022-04-03 11:20:00|126.81|125.71|126.77|125.67|126.81|125.71|126.65|125.55|76
1648985100000|2022-04-03 11:25:00|126.8|125.7|126.82|125.72|126.83|125.73|126.73|125.63|87
1648985400000|2022-04-03 11:30:00|126.83|125.73|127.02|125.92|127.02|125.92|126.83|125.73|95
1648985700000|2022-04-03 11:35:00|127.01|125.91|127.07|125.97|127.1|126|126.92|125.82|110
1648986000000|2022-04-03 11:40:00|127.06|125.96|127.21|126.11|127.22|126.12|127.06|125.96|67
1648986300000|2022-04-03 11:45:00|127.22|126.12|127.17|126.07|127.22|126.12|127.12|126.02|110
1648986600000|2022-04-03 11:50:00|127.18|126.08|127.17|126.07|127.2|126.1|127.11|126.01|72
1648986900000|2022-04-03 11:55:00|127.18|126.08|127.12|126.02|127.22|126.12|126.89|125.79|172
1648987200000|2022-04-03 12:00:00|127.1|126|126.69|125.59|127.11|126.01|126.69|125.59|133
1648987500000|2022-04-03 12:05:00|126.71|125.61|126.85|125.75|126.85|125.75|126.69|125.59|147
1648987800000|2022-04-03 12:10:00|126.86|125.76|127.03|125.93|127.03|125.93|126.81|125.71|150
1648988100000|2022-04-03 12:15:00|127.02|125.92|127.46|126.36|127.46|126.36|127.02|125.92|178
1648988400000|2022-04-03 12:20:00|127.47|126.37|127.37|126.27|127.53|126.43|127.35|126.25|184
1648988700000|2022-04-03 12:25:00|127.39|126.29|127.29|126.19|127.44|126.34|127.29|126.19|113
1648989000000|2022-04-03 12:30:00|127.3|126.2|127.24|126.14|127.43|126.33|127.22|126.12|169
1648989300000|2022-04-03 12:35:00|127.23|126.13|127.51|126.41|127.52|126.42|127.23|126.13|170
1648989600000|2022-04-03 12:40:00|127.5|126.4|127.66|126.56|127.71|126.61|127.5|126.4|116
1648989900000|2022-04-03 12:45:00|127.67|126.57|127.64|126.54|127.68|126.58|127.61|126.51|123
1648990200000|2022-04-03 12:50:00|127.65|126.55|127.66|126.56|127.73|126.63|127.63|126.53|100
1648990500000|2022-04-03 12:55:00|127.65|126.55|127.56|126.46|127.65|126.55|127.55|126.45|116
1648990800000|2022-04-03 13:00:00|127.57|126.47|127.42|126.32|127.64|126.54|127.37|126.27|186
1648991100000|2022-04-03 13:05:00|127.4|126.3|127.3|126.2|127.42|126.32|127.13|126.03|210
1648991400000|2022-04-03 13:10:00|127.31|126.21|127.52|126.42|127.54|126.44|127.24|126.14|115
1648991700000|2022-04-03 13:15:00|127.53|126.43|127.74|126.64|127.74|126.64|127.52|126.42|91
1648992000000|2022-04-03 13:20:00|127.73|126.63|127.81|126.71|127.82|126.72|127.63|126.53|159
1648992300000|2022-04-03 13:25:00|127.8|126.7|127.71|126.61|127.85|126.75|127.67|126.57|151
1648992600000|2022-04-03 13:30:00|127.7|126.6|127.68|126.58|127.74|126.64|127.43|126.33|149
1648992900000|2022-04-03 13:35:00|127.66|126.56|127.48|126.38|127.81|126.71|127.47|126.37|188
1648993200000|2022-04-03 13:40:00|127.49|126.39|127.55|126.45|127.62|126.52|127.47|126.37|135
1648993500000|2022-04-03 13:45:00|127.56|126.46|127.64|126.54|127.66|126.56|127.52|126.42|115
1648993800000|2022-04-03 13:50:00|127.63|126.53|127.24|126.14|127.65|126.55|127.24|126.14|252
1648994100000|2022-04-03 13:55:00|127.25|126.15|127.36|126.26|127.45|126.35|127.24|126.14|126
1648994400000|2022-04-03 14:00:00|127.37|126.27|127.24|126.14|127.52|126.42|127.24|126.14|131
1648994700000|2022-04-03 14:05:00|127.25|126.15|127.13|126.03|127.32|126.22|127.12|126.02|136
1648995000000|2022-04-03 14:10:00|127.12|126.02|127.25|126.15|127.32|126.22|127.12|126.02|108
1648940400000|2022-04-02 23:00:00|125.81|124.71|125.55|124.45|125.83|124.73|125.54|124.44|251
1648995300000|2022-04-03 14:15:00|127.24|126.14|127.52|126.42|127.52|126.42|127.23|126.13|110
1648940700000|2022-04-02 23:05:00|125.54|124.44|125.67|124.57|125.76|124.66|125.53|124.43|179
1648995600000|2022-04-03 14:20:00|127.51|126.41|127.71|126.61|127.72|126.62|127.51|126.41|111
1648941000000|2022-04-02 23:10:00|125.66|124.56|126.11|125.01|126.15|125.05|125.66|124.56|222
1648995900000|2022-04-03 14:25:00|127.72|126.62|127.59|126.49|127.81|126.71|127.49|126.39|97
1648941300000|2022-04-02 23:15:00|126.1|125|126.4|125.3|126.4|125.3|126.04|124.94|139
1648996200000|2022-04-03 14:30:00|127.58|126.48|127.78|126.68|127.78|126.68|127.31|126.21|188
1648941600000|2022-04-02 23:20:00|126.39|125.29|126.42|125.32|126.53|125.43|126.35|125.25|133
1648996500000|2022-04-03 14:35:00|127.77|126.67|127.76|126.66|127.85|126.75|127.74|126.64|159
1648941900000|2022-04-02 23:25:00|126.43|125.33|126.22|125.12|126.43|125.33|126.01|124.91|178
1648996800000|2022-04-03 14:40:00|127.77|126.67|127.73|126.63|127.82|126.72|127.71|126.61|154
1648942200000|2022-04-02 23:30:00|126.21|125.11|125.94|124.84|126.22|125.12|125.9|124.8|247
1648997100000|2022-04-03 14:45:00|127.72|126.62|127.85|126.75|127.85|126.75|127.72|126.62|122
1648942500000|2022-04-02 23:35:00|125.93|124.83|126.01|124.91|126.04|124.94|125.66|124.56|292
1648997400000|2022-04-03 14:50:00|127.84|126.74|127.91|126.81|127.91|126.81|127.8|126.7|145
1648942800000|2022-04-02 23:40:00|126.02|124.92|125.81|124.71|126.02|124.92|125.81|124.71|197
1648997700000|2022-04-03 14:55:00|127.92|126.82|128.18|127.08|128.19|127.09|127.87|126.77|247
1648943100000|2022-04-02 23:45:00|125.82|124.72|125.33|124.23|125.92|124.82|125.33|124.23|324
1648998000000|2022-04-03 15:00:00|128.19|127.09|128.43|127.33|128.5|127.4|128.11|127.01|201
1648943400000|2022-04-02 23:50:00|125.32|124.22|125.34|124.24|125.61|124.51|125.25|124.15|242
1648998300000|2022-04-03 15:05:00|128.44|127.34|128.34|127.24|128.54|127.44|128.22|127.12|228
1648943700000|2022-04-02 23:55:00|125.33|124.23|125.44|124.34|125.52|124.42|125.06|123.96|282
1648998600000|2022-04-03 15:10:00|128.33|127.23|128.24|127.14|128.35|127.25|128.13|127.03|206
1648944000000|2022-04-03 00:00:00|125.47|124.37|125.47|124.37|125.54|124.44|125.11|124.01|307
1648998900000|2022-04-03 15:15:00|128.23|127.13|128.3|127.2|128.35|127.25|128.06|126.96|189
1648944300000|2022-04-03 00:05:00|125.48|124.38|125.76|124.66|125.98|124.88|125.44|124.34|325
1648999200000|2022-04-03 15:20:00|128.31|127.21|128.33|127.23|128.38|127.28|128.29|127.19|96
1648944600000|2022-04-03 00:10:00|125.77|124.67|125.85|124.75|125.85|124.75|125.6|124.5|179
1648999500000|2022-04-03 15:25:00|128.34|127.24|128.14|127.04|128.44|127.34|128.12|127.02|155
1648944900000|2022-04-03 00:15:00|125.84|124.74|125.9|124.8|125.9|124.8|125.72|124.62|153
1648999800000|2022-04-03 15:30:00|128.13|127.03|128.14|127.04|128.21|127.11|128.03|126.93|167
1648945200000|2022-04-03 00:20:00|125.92|124.82|125.86|124.76|126.16|125.06|125.85|124.75|262
1649000100000|2022-04-03 15:35:00|128.13|127.03|128.03|126.93|128.16|127.06|128.02|126.92|87
1648945500000|2022-04-03 00:25:00|125.85|124.75|125.79|124.69|125.94|124.84|125.73|124.63|220
1649000400000|2022-04-03 15:40:00|128.02|126.92|128.03|126.93|128.15|127.05|128.02|126.92|115
1648945800000|2022-04-03 00:30:00|125.78|124.68|126.01|124.91|126.14|125.04|125.49|124.39|327
1649000700000|2022-04-03 15:45:00|128.04|126.94|128|126.9|128.25|127.15|127.9|126.8|200
1648946100000|2022-04-03 00:35:00|126.02|124.92|126.09|124.99|126.1|125|125.97|124.87|203
1649001000000|2022-04-03 15:50:00|128.01|126.91|128.03|126.93|128.05|126.95|128|126.9|86
1648946400000|2022-04-03 00:40:00|126.1|125|126.27|125.17|126.37|125.27|126.07|124.97|135
1649001300000|2022-04-03 15:55:00|128.07|126.97|128.11|127.01|128.14|127.04|128.07|126.97|112
1648946700000|2022-04-03 00:45:00|126.28|125.18|126.26|125.16|126.4|125.3|126.25|125.15|129
1648947000000|2022-04-03 00:50:00|126.27|125.17|126.36|125.26|126.37|125.27|126.23|125.13|170
1649001600000|2022-04-03 16:00:00|128.12|127.02|128.12|127.02|128.29|127.19|128.07|126.97|140
1648947300000|2022-04-03 00:55:00|126.37|125.27|126.33|125.23|126.37|125.27|126.05|124.95|146
1649001900000|2022-04-03 16:05:00|128.13|127.03|128.57|127.47|128.58|127.48|128.12|127.02|157
1648947600000|2022-04-03 01:00:00|126.32|125.22|126.08|124.98|126.32|125.22|126.03|124.93|139
1649002200000|2022-04-03 16:10:00|128.61|127.51|128.55|127.45|128.74|127.64|128.55|127.45|183
1648947900000|2022-04-03 01:05:00|126.07|124.97|125.9|124.8|126.07|124.97|125.72|124.62|160
1649002500000|2022-04-03 16:15:00|128.54|127.44|128.32|127.22|128.54|127.44|128.13|127.03|190
1648948200000|2022-04-03 01:10:00|125.89|124.79|125.57|124.47|125.95|124.85|125.44|124.34|241
1649002800000|2022-04-03 16:20:00|128.31|127.21|127.31|126.21|128.34|127.24|127.31|126.21|295
1648948500000|2022-04-03 01:15:00|125.56|124.46|125.17|124.07|125.67|124.57|125.17|124.07|177
1649003100000|2022-04-03 16:25:00|127.32|126.22|127.76|126.66|127.79|126.69|127.31|126.21|274
1648948800000|2022-04-03 01:20:00|125.18|124.08|124.92|123.82|125.35|124.25|124.45|123.35|471
1648949100000|2022-04-03 01:25:00|124.93|123.83|124.62|123.52|125.04|123.94|124.45|123.35|339
1648949400000|2022-04-03 01:30:00|124.61|123.51|124.46|123.36|124.86|123.76|124.28|123.18|391
1648949700000|2022-04-03 01:35:00|124.45|123.35|124.46|123.36|124.79|123.69|124.43|123.33|277
1648950000000|2022-04-03 01:40:00|124.45|123.35|125.03|123.93|125.05|123.95|124.44|123.34|238
1648950300000|2022-04-03 01:45:00|125.02|123.92|124.84|123.74|125.18|124.08|124.76|123.66|305
1648950600000|2022-04-03 01:50:00|124.83|123.73|124.86|123.76|125.04|123.94|124.77|123.67|195
1648950900000|2022-04-03 01:55:00|124.87|123.77|125.12|124.02|125.22|124.12|124.87|123.77|337
1649003400000|2022-04-03 16:30:00|127.75|126.65|127.79|126.69|127.93|126.83|127.68|126.58|226
1648951200000|2022-04-03 02:00:00|125.11|124.01|125.23|124.13|125.23|124.13|124.92|123.82|228
1649003700000|2022-04-03 16:35:00|127.78|126.68|127.73|126.63|127.95|126.85|127.67|126.57|228
1648951500000|2022-04-03 02:05:00|125.22|124.12|125.06|123.96|125.23|124.13|125.03|123.93|106
1649004000000|2022-04-03 16:40:00|127.72|126.62|127.81|126.71|127.83|126.73|127.69|126.59|161
1648951800000|2022-04-03 02:10:00|125.05|123.95|125.05|123.95|125.08|123.98|124.96|123.86|126
1649004300000|2022-04-03 16:45:00|127.8|126.7|127.78|126.68|127.91|126.81|127.78|126.68|133
1648952100000|2022-04-03 02:15:00|125.04|123.94|125.04|123.94|125.05|123.95|124.91|123.81|125
1648952400000|2022-04-03 02:20:00|125.05|123.95|125.3|124.2|125.32|124.22|125.05|123.95|80
1649004600000|2022-04-03 16:50:00|127.79|126.69|127.66|126.56|127.88|126.78|127.66|126.56|173
1648952700000|2022-04-03 02:25:00|125.31|124.21|125.23|124.13|125.32|124.22|125.13|124.03|153
1649004900000|2022-04-03 16:55:00|127.65|126.55|127.55|126.45|127.71|126.61|127.54|126.44|136
1648953000000|2022-04-03 02:30:00|125.24|124.14|125.33|124.23|125.35|124.25|125.22|124.12|81
1649005200000|2022-04-03 17:00:00|127.56|126.46|127.66|126.56|127.72|126.62|127.56|126.46|123
1648953300000|2022-04-03 02:35:00|125.32|124.22|125.43|124.33|125.45|124.35|125.31|124.21|54
1648953600000|2022-04-03 02:40:00|125.44|124.34|125.02|123.92|125.44|124.34|125.02|123.92|146
1649005500000|2022-04-03 17:05:00|127.65|126.55|127.63|126.53|127.72|126.62|127.53|126.43|119
1648953900000|2022-04-03 02:45:00|125.01|123.91|124.82|123.72|125.02|123.92|124.75|123.65|134
1649005800000|2022-04-03 17:10:00|127.62|126.52|127.57|126.47|127.66|126.56|127.55|126.45|91
1648954200000|2022-04-03 02:50:00|124.83|123.73|124.78|123.68|124.88|123.78|124.74|123.64|88
1648954500000|2022-04-03 02:55:00|124.77|123.67|124.86|123.76|124.9|123.8|124.73|123.63|102
1649006100000|2022-04-03 17:15:00|127.56|126.46|127.36|126.26|127.58|126.48|127.36|126.26|127
1648954800000|2022-04-03 03:00:00|124.85|123.75|125.24|124.14|125.27|124.17|124.76|123.66|140
1649006400000|2022-04-03 17:20:00|127.37|126.27|127.05|125.95|127.44|126.34|127.05|125.95|164
1648955100000|2022-04-03 03:05:00|125.25|124.15|125.34|124.24|125.37|124.27|125.12|124.02|107
1649006700000|2022-04-03 17:25:00|127.04|125.94|127.14|126.04|127.23|126.13|127.04|125.94|156
1648955400000|2022-04-03 03:10:00|125.35|124.25|125.34|124.24|125.38|124.28|125.28|124.18|87
1649007000000|2022-04-03 17:30:00|127.15|126.05|127.25|126.15|127.36|126.26|127.14|126.04|112
1648955700000|2022-04-03 03:15:00|125.33|124.23|125.46|124.36|125.47|124.37|125.33|124.23|94
1649007300000|2022-04-03 17:35:00|127.26|126.16|127.24|126.14|127.29|126.19|127.17|126.07|112
1648956000000|2022-04-03 03:20:00|125.47|124.37|125.24|124.14|125.47|124.37|125.11|124.01|125
1649007600000|2022-04-03 17:40:00|127.25|126.15|127.35|126.25|127.47|126.37|127.24|126.14|129
1648956300000|2022-04-03 03:25:00|125.25|124.15|125.29|124.19|125.29|124.19|125.21|124.11|70
1649007900000|2022-04-03 17:45:00|127.34|126.24|127.29|126.19|127.39|126.29|127.29|126.19|85
1648956600000|2022-04-03 03:30:00|125.3|124.2|125.63|124.53|125.66|124.56|125.3|124.2|76
1649008200000|2022-04-03 17:50:00|127.3|126.2|127.42|126.32|127.43|126.33|127.28|126.18|101
1648956900000|2022-04-03 03:35:00|125.64|124.54|125.5|124.4|125.65|124.55|125.49|124.39|98
1649008500000|2022-04-03 17:55:00|127.41|126.31|127.53|126.43|127.6|126.5|127.39|126.29|86
1648957200000|2022-04-03 03:40:00|125.51|124.41|125.28|124.18|125.53|124.43|125.08|123.98|172
1649008800000|2022-04-03 18:00:00|127.54|126.44|127.52|126.42|127.55|126.45|127.51|126.41|50
1648957500000|2022-04-03 03:45:00|125.31|124.21|125.57|124.47|125.64|124.54|125.31|124.21|151
1649009100000|2022-04-03 18:05:00|127.51|126.41|127.54|126.44|127.55|126.45|127.51|126.41|75
1648957800000|2022-04-03 03:50:00|125.58|124.48|125.31|124.21|125.58|124.48|125.28|124.18|142
1649009400000|2022-04-03 18:10:00|127.53|126.43|127.44|126.34|127.53|126.43|127.43|126.33|90
1648958100000|2022-04-03 03:55:00|125.32|124.22|125.58|124.48|125.6|124.5|125.29|124.19|114
1649009700000|2022-04-03 18:15:00|127.45|126.35|127.44|126.34|127.45|126.35|127.43|126.33|68
1648958400000|2022-04-03 04:00:00|125.59|124.49|125.53|124.43|125.61|124.51|125.41|124.31|111
1649010000000|2022-04-03 18:20:00|127.43|126.33|127.45|126.35|127.46|126.36|127.37|126.27|77
1648958700000|2022-04-03 04:05:00|125.54|124.44|125.82|124.72|125.9|124.8|125.51|124.41|206
1649010300000|2022-04-03 18:25:00|127.46|126.36|127.37|126.27|127.46|126.36|127.32|126.22|114
1648959000000|2022-04-03 04:10:00|125.83|124.73|126.01|124.91|126.02|124.92|125.83|124.73|135
1649010600000|2022-04-03 18:30:00|127.38|126.28|127.34|126.24|127.38|126.28|127.32|126.22|75
1648959300000|2022-04-03 04:15:00|126|124.9|125.94|124.84|126|124.9|125.88|124.78|165
1649010900000|2022-04-03 18:35:00|127.33|126.23|127.25|126.15|127.35|126.25|127.11|126.01|105
1648959600000|2022-04-03 04:20:00|125.93|124.83|125.85|124.75|125.94|124.84|125.78|124.68|127
1649011200000|2022-04-03 18:40:00|127.24|126.14|126.78|125.68|127.26|126.16|126.75|125.65|152
1648959900000|2022-04-03 04:25:00|125.84|124.74|125.97|124.87|125.97|124.87|125.81|124.71|80
1649011500000|2022-04-03 18:45:00|126.79|125.69|126.97|125.87|126.97|125.87|126.79|125.69|70
1648960200000|2022-04-03 04:30:00|125.96|124.86|125.98|124.88|126|124.9|125.93|124.83|116
1649011800000|2022-04-03 18:50:00|126.98|125.88|127.55|126.45|127.56|126.46|126.95|125.85|208
1648960500000|2022-04-03 04:35:00|125.97|124.87|125.93|124.83|125.98|124.88|125.93|124.83|97
1649012100000|2022-04-03 18:55:00|127.56|126.46|127.33|126.23|127.75|126.65|127.32|126.22|203
1648960800000|2022-04-03 04:40:00|125.94|124.84|126|124.9|126|124.9|125.55|124.45|145
1648961100000|2022-04-03 04:45:00|125.97|124.87|125.76|124.66|125.97|124.87|125.75|124.65|112
1649012400000|2022-04-03 19:00:00|127.34|126.24|127.36|126.26|127.39|126.29|127.1|126|263
1648961400000|2022-04-03 04:50:00|125.75|124.65|125.97|124.87|125.98|124.88|125.75|124.65|120
1649012700000|2022-04-03 19:05:00|127.35|126.25|127.42|126.32|127.54|126.44|127.33|126.23|165
1648961700000|2022-04-03 04:55:00|125.98|124.88|126.16|125.06|126.16|125.06|125.95|124.85|85
1649013000000|2022-04-03 19:10:00|127.44|126.34|127.42|126.32|127.51|126.41|127.33|126.23|200
1649013300000|2022-04-03 19:15:00|127.41|126.31|127.13|126.03|127.42|126.32|127.01|125.91|180
1648962000000|2022-04-03 05:00:00|126.15|125.05|126.15|125.05|126.16|125.06|126.08|124.98|91
1649013600000|2022-04-03 19:20:00|127.14|126.04|127.12|126.02|127.22|126.12|127.01|125.91|169
1648962300000|2022-04-03 05:05:00|126.14|125.04|126.14|125.04|126.16|125.06|126.12|125.02|100
1649013900000|2022-04-03 19:25:00|127.13|126.03|127.11|126.01|127.16|126.06|127.04|125.94|128
1648962600000|2022-04-03 05:10:00|126.13|125.03|126.03|124.93|126.13|125.03|126.01|124.91|107
1649014200000|2022-04-03 19:30:00|127.12|126.02|127.22|126.12|127.23|126.13|127.09|125.99|192
1648962900000|2022-04-03 05:15:00|126.02|124.92|125.96|124.86|126.08|124.98|125.95|124.85|122
1649014500000|2022-04-03 19:35:00|127.23|126.13|127.03|125.93|127.24|126.14|127.02|125.92|166
1649014800000|2022-04-03 19:40:00|127.02|125.92|127.05|125.95|127.08|125.98|126.91|125.81|123
1648963200000|2022-04-03 05:20:00|125.95|124.85|125.94|124.84|125.96|124.86|125.93|124.83|100
1649015100000|2022-04-03 19:45:00|127.06|125.96|127.71|125.61|127.73|125.97|127.02|125.42|142
1648963500000|2022-04-03 05:25:00|125.95|124.85|126|124.9|126.03|124.93|125.92|124.82|124
1649015400000|2022-04-03 19:50:00|127.7|125.6|127.74|125.64|127.76|125.66|127.7|125.6|86
1648963800000|2022-04-03 05:30:00|125.99|124.89|126.15|125.05|126.16|125.06|125.98|124.88|199
1649015700000|2022-04-03 19:55:00|127.73|125.63|127.61|125.51|127.83|125.73|127.61|125.51|141
1648964100000|2022-04-03 05:35:00|126.14|125.04|126.18|125.08|126.22|125.12|126.1|125|128
1649016000000|2022-04-03 20:00:00|127.62|125.52|127.75|125.65|127.81|125.71|127.61|125.51|177
1648964400000|2022-04-03 05:40:00|126.17|125.07|126.12|125.02|126.17|125.07|126.11|125.01|111
1649016300000|2022-04-03 20:05:00|127.74|125.64|127.84|125.74|127.88|125.78|127.74|125.64|62
1648964700000|2022-04-03 05:45:00|126.11|125.01|125.93|124.83|126.12|125.02|125.93|124.83|121
1649016600000|2022-04-03 20:10:00|127.83|125.73|127.91|125.81|127.93|125.83|127.81|125.71|64
1648965000000|2022-04-03 05:50:00|125.92|124.82|125.92|124.82|125.96|124.86|125.91|124.81|62
1649016900000|2022-04-03 20:15:00|127.92|125.82|128.1|126|128.11|126.01|127.91|125.81|84
1648965300000|2022-04-03 05:55:00|125.91|124.81|125.95|124.85|125.96|124.86|125.81|124.71|119
1649017200000|2022-04-03 20:20:00|128.11|126.01|127.95|125.85|128.11|126.01|127.92|125.82|70
1648965600000|2022-04-03 06:00:00|125.94|124.84|125.84|124.74|125.96|124.86|125.82|124.72|119
1649017500000|2022-04-03 20:25:00|127.96|125.86|128.15|126.05|128.17|126.07|127.96|125.86|82
1648965900000|2022-04-03 06:05:00|125.85|124.75|126.53|125.43|126.53|125.43|125.85|124.75|367
1649017800000|2022-04-03 20:30:00|128.14|126.04|128.14|126.04|128.19|126.09|128.11|126.01|85
1648966200000|2022-04-03 06:10:00|126.54|125.44|126.36|125.26|126.58|125.48|126.23|125.13|264
1649018100000|2022-04-03 20:35:00|128.16|126.06|128.14|126.04|128.16|126.06|128.12|126.02|59
1648966500000|2022-04-03 06:15:00|126.37|125.27|126.34|125.24|126.37|125.27|126.25|125.15|188
1649018400000|2022-04-03 20:40:00|128.15|126.05|128.2|126.1|128.25|126.15|128.14|126.04|91
1648966800000|2022-04-03 06:20:00|126.32|125.22|126.53|125.43|126.53|125.43|126.32|125.22|145
1649018700000|2022-04-03 20:45:00|128.21|126.11|128.04|125.94|128.26|126.16|128.03|125.93|87
1648967100000|2022-04-03 06:25:00|126.52|125.42|126.65|125.55|126.65|125.55|126.51|125.41|68
1649019000000|2022-04-03 20:50:00|128.05|125.95|127.81|125.71|128.05|125.95|127.74|125.64|73
1648967400000|2022-04-03 06:30:00|126.64|125.54|126.72|125.62|126.74|125.64|126.56|125.46|90
1649019300000|2022-04-03 20:55:00|127.8|125.7|128.05|125.95|128.07|125.97|127.8|125.7|122
1648967700000|2022-04-03 06:35:00|126.73|125.63|126.66|125.56|126.75|125.65|126.64|125.54|102
1649019600000|2022-04-03 21:00:00|128.06|125.96|127.9|126.8|128.36|126.81|127.81|125.91|308
1648968000000|2022-04-03 06:40:00|126.65|125.55|126.75|125.65|126.76|125.66|126.63|125.53|67
1649019900000|2022-04-03 21:05:00|127.89|126.79|128.04|126.94|128.05|126.95|127.89|126.79|184
1648968300000|2022-04-03 06:45:00|126.76|125.66|126.84|125.74|126.87|125.77|126.73|125.63|111
1649020200000|2022-04-03 21:10:00|128.05|126.95|128.04|126.94|128.06|126.96|127.93|126.83|317
1648968600000|2022-04-03 06:50:00|126.83|125.73|126.79|125.69|126.83|125.73|126.74|125.64|112
1649020500000|2022-04-03 21:15:00|128.03|126.93|127.88|126.78|128.05|126.95|127.86|126.76|253
1648968900000|2022-04-03 06:55:00|126.78|125.68|126.79|125.69|126.82|125.72|126.77|125.67|77
1649020800000|2022-04-03 21:20:00|127.89|126.79|127.96|126.86|127.96|126.86|127.84|126.74|208
1648969200000|2022-04-03 07:00:00|126.8|125.7|126.78|125.68|126.87|125.77|126.76|125.66|131
1649021100000|2022-04-03 21:25:00|127.95|126.85|128.01|126.91|128.06|126.96|127.91|126.81|264
1648969500000|2022-04-03 07:05:00|126.79|125.69|126.49|125.39|126.8|125.7|126.47|125.37|169
1649021400000|2022-04-03 21:30:00|128.02|126.92|127.87|126.77|128.02|126.92|127.84|126.74|199
1648969800000|2022-04-03 07:10:00|126.48|125.38|126.55|125.45|126.56|125.46|126.35|125.25|121
1649021700000|2022-04-03 21:35:00|127.88|126.78|128.02|126.92|128.04|126.94|127.75|126.65|217
1648970100000|2022-04-03 07:15:00|126.56|125.46|126.46|125.36|126.65|125.55|126.42|125.32|119
1649022000000|2022-04-03 21:40:00|128.01|126.91|128.03|126.93|128.04|126.94|127.91|126.81|233
1648970400000|2022-04-03 07:20:00|126.47|125.37|126.31|125.21|126.48|125.38|126.3|125.2|134
1649022300000|2022-04-03 21:45:00|128.02|126.92|128.05|126.95|128.07|126.97|127.88|126.78|201
1648970700000|2022-04-03 07:25:00|126.3|125.2|126.52|125.42|126.54|125.44|126.3|125.2|84
1649022600000|2022-04-03 21:50:00|128.04|126.94|128.14|127.04|128.16|127.06|127.98|126.88|255
1648971000000|2022-04-03 07:30:00|126.51|125.41|126.94|125.84|126.95|125.85|126.51|125.41|94
1649022900000|2022-04-03 21:55:00|128.15|127.05|128.51|127.41|128.51|127.41|128.1|127|175
1648971300000|2022-04-03 07:35:00|126.93|125.83|126.83|125.73|126.96|125.86|126.82|125.72|77
1649023200000|2022-04-03 22:00:00|128.52|127.42|128.7|127.6|128.98|127.88|128.34|127.24|594
1648971600000|2022-04-03 07:40:00|126.84|125.74|126.89|125.79|126.91|125.81|126.8|125.7|124
1649023500000|2022-04-03 22:05:00|128.67|127.57|129.15|128.05|129.16|128.06|128.66|127.56|590
1648971900000|2022-04-03 07:45:00|126.88|125.78|126.85|125.75|126.96|125.86|126.8|125.7|134
1649023800000|2022-04-03 22:10:00|129.16|128.06|129.03|127.93|129.18|128.08|128.85|127.75|466
1648972200000|2022-04-03 07:50:00|126.84|125.74|126.62|125.52|126.89|125.79|126.55|125.45|178
1649024100000|2022-04-03 22:15:00|129.04|127.94|129.33|128.23|129.36|128.26|128.93|127.83|389
1648972500000|2022-04-03 07:55:00|126.61|125.51|126.65|125.55|126.67|125.57|126.55|125.45|109
1649024400000|2022-04-03 22:20:00|129.37|128.27|129.77|128.67|129.87|128.77|129.17|128.07|377
1648972800000|2022-04-03 08:00:00|126.66|125.56|126.8|125.7|126.84|125.74|126.66|125.56|105
1649024700000|2022-04-03 22:25:00|129.75|128.65|129.94|128.84|130|128.9|129.59|128.49|449
1648973100000|2022-04-03 08:05:00|126.81|125.71|127|125.9|127.01|125.91|126.8|125.7|92
1649025000000|2022-04-03 22:30:00|129.95|128.85|129.83|128.73|129.95|128.85|129.52|128.42|447
1648973400000|2022-04-03 08:10:00|127.02|125.92|126.83|125.73|127.02|125.92|126.83|125.73|124
1649025300000|2022-04-03 22:35:00|129.85|128.75|129.97|128.87|129.99|128.89|129.72|128.62|371
1648973700000|2022-04-03 08:15:00|126.84|125.74|126.76|125.66|126.89|125.79|126.72|125.62|83
1649025600000|2022-04-03 22:40:00|129.96|128.86|129.89|128.79|130|128.9|129.71|128.61|369
1648974000000|2022-04-03 08:20:00|126.75|125.65|126.84|125.74|126.86|125.76|126.75|125.65|85
1649025900000|2022-04-03 22:45:00|129.9|128.8|129.28|128.18|129.98|128.88|129.09|127.99|545
1648974300000|2022-04-03 08:25:00|126.85|125.75|126.92|125.82|126.94|125.84|126.79|125.69|115
1649026200000|2022-04-03 22:50:00|129.29|128.19|129.45|128.35|129.6|128.5|129.19|128.09|454
1648974600000|2022-04-03 08:30:00|126.93|125.83|127|125.9|127.13|126.03|126.92|125.82|115
1649026500000|2022-04-03 22:55:00|129.44|128.34|129.11|128.01|129.51|128.41|128.91|127.81|619
1648974900000|2022-04-03 08:35:00|127.01|125.91|126.88|125.78|127.02|125.92|126.87|125.77|73
1648975200000|2022-04-03 08:40:00|126.87|125.77|126.7|125.6|126.89|125.79|126.7|125.6|89
1649026800000|2022-04-03 23:00:00|129.12|128.02|128.77|127.67|129.21|128.11|128.62|127.52|543
1648975500000|2022-04-03 08:45:00|126.72|125.62|126.32|125.22|126.73|125.63|126.32|125.22|146
1649027100000|2022-04-03 23:05:00|128.78|127.68|129.01|127.91|129.05|127.95|128.63|127.53|419
1648975800000|2022-04-03 08:50:00|126.33|125.23|126.25|125.15|126.42|125.32|126.21|125.11|134
1649027400000|2022-04-03 23:10:00|129.02|127.92|129.52|128.42|129.65|128.55|129.01|127.91|469
1648976100000|2022-04-03 08:55:00|126.24|125.14|126.43|125.33|126.47|125.37|126.23|125.13|111
1649027700000|2022-04-03 23:15:00|129.51|128.41|129.41|128.31|129.51|128.41|129.28|128.18|362
1648976400000|2022-04-03 09:00:00|126.44|125.34|126.19|125.09|126.63|125.53|126.14|125.04|158
1649028000000|2022-04-03 23:20:00|129.42|128.32|129.51|128.41|129.64|128.54|129.4|128.3|279
1648976700000|2022-04-03 09:05:00|126.21|125.11|126.1|125|126.36|125.26|126.09|124.99|124
1649028300000|2022-04-03 23:25:00|129.52|128.42|129.84|128.74|130.06|128.96|129.52|128.42|355
1648977000000|2022-04-03 09:10:00|126.09|124.99|126.21|125.11|126.29|125.19|126.09|124.99|136
1649028600000|2022-04-03 23:30:00|129.82|128.72|129.62|128.52|130.05|128.95|129.6|128.5|362
1648977300000|2022-04-03 09:15:00|126.22|125.12|126.34|125.24|126.34|125.24|126.22|125.12|90
1649028900000|2022-04-03 23:35:00|129.61|128.51|129.37|128.27|129.66|128.56|129.19|128.09|495
1648977600000|2022-04-03 09:20:00|126.36|125.26|126.83|125.73|126.87|125.77|126.31|125.21|156
1649029200000|2022-04-03 23:40:00|129.38|128.28|129.25|128.15|129.48|128.38|129.2|128.1|331
1648977900000|2022-04-03 09:25:00|126.82|125.72|126.77|125.67|126.96|125.86|126.75|125.65|160
1649029500000|2022-04-03 23:45:00|129.23|128.13|129.29|128.19|129.38|128.28|129.1|128|448
1648978200000|2022-04-03 09:30:00|126.76|125.66|126.69|125.59|126.77|125.67|126.53|125.43|127
1649029800000|2022-04-03 23:50:00|129.3|128.2|129.55|128.45|129.56|128.46|129.29|128.19|328
1648978500000|2022-04-03 09:35:00|126.7|125.6|126.72|125.62|126.74|125.64|126.69|125.59|123
1649030100000|2022-04-03 23:55:00|129.54|128.44|129.3|128.2|129.57|128.47|129.26|128.16|361
1648978800000|2022-04-03 09:40:00|126.71|125.61|126.81|125.71|126.83|125.73|126.62|125.52|183
1649030400000|2022-04-04 00:00:00|129.31|128.21|129.04|127.94|129.4|128.3|128.81|127.71|566
1648979100000|2022-04-03 09:45:00|126.82|125.72|126.83|125.73|126.85|125.75|126.73|125.63|207
1649030700000|2022-04-04 00:05:00|129.06|127.96|129.22|128.12|129.28|128.18|128.95|127.85|423
1648979400000|2022-04-03 09:50:00|126.82|125.72|126.83|125.73|126.85|125.75|126.64|125.54|128
1649031000000|2022-04-04 00:10:00|129.21|128.11|129|127.9|129.45|128.35|128.92|127.82|404
1648979700000|2022-04-03 09:55:00|126.84|125.74|126.83|125.73|126.84|125.74|126.74|125.64|127
1649031300000|2022-04-04 00:15:00|128.99|127.89|128.83|127.73|129.05|127.95|128.74|127.64|451
1648980000000|2022-04-03 10:00:00|126.84|125.74|127.02|125.92|127.13|126.03|126.82|125.72|142
1649031600000|2022-04-04 00:20:00|128.84|127.74|128.7|127.6|128.94|127.84|128.63|127.53|415
1648980300000|2022-04-03 10:05:00|127.01|125.91|127|125.9|127.05|125.95|126.99|125.89|120
1649031900000|2022-04-04 00:25:00|128.67|127.57|127.81|126.71|128.71|127.61|127.2|126.1|715
1648980600000|2022-04-03 10:10:00|127.01|125.91|126.82|125.72|127.02|125.92|126.74|125.64|132
1648980900000|2022-04-03 10:15:00|126.81|125.71|126.66|125.56|126.92|125.82|126.62|125.52|178
1649032200000|2022-04-04 00:30:00|127.78|126.68|128.02|126.92|128.15|127.05|127.62|126.52|587
1648981200000|2022-04-03 10:20:00|126.65|125.55|126.65|125.55|126.67|125.57|126.52|125.42|151
1649032500000|2022-04-04 00:35:00|128.03|126.93|128.23|127.13|128.26|127.16|127.78|126.68|503
1648981500000|2022-04-03 10:25:00|126.64|125.54|126.76|125.66|126.78|125.68|126.62|125.52|100
1648981800000|2022-04-03 10:30:00|126.77|125.67|127.06|125.96|127.08|125.98|126.76|125.66|114
1649032800000|2022-04-04 00:40:00|128.22|127.12|128.02|126.92|128.45|127.35|128.01|126.91|382
1648982100000|2022-04-03 10:35:00|127.05|125.95|126.91|125.81|127.07|125.97|126.91|125.81|90
1649033100000|2022-04-04 00:45:00|128.03|126.93|127.43|126.33|128.26|127.16|127.42|126.32|445
1648982400000|2022-04-03 10:40:00|126.92|125.82|126.76|125.66|126.92|125.82|126.72|125.62|137
1649033400000|2022-04-04 00:50:00|127.4|126.3|127.52|126.42|127.55|126.45|127.24|126.14|436
1648982700000|2022-04-03 10:45:00|126.77|125.67|126.87|125.77|126.91|125.81|126.77|125.67|163
1649033700000|2022-04-04 00:55:00|127.51|126.41|127.03|125.93|127.57|126.47|126.88|125.78|433
1648983000000|2022-04-03 10:50:00|126.86|125.76|126.97|125.87|127.04|125.94|126.86|125.76|124
1649034000000|2022-04-04 01:00:00|127.04|125.94|126.92|125.82|127.17|126.07|126.85|125.75|477
1648983300000|2022-04-03 10:55:00|126.98|125.88|126.93|125.83|127.02|125.92|126.9|125.8|102
1649034300000|2022-04-04 01:05:00|126.91|125.81|127.03|125.93|127.03|125.93|126.6|125.5|485
1648983600000|2022-04-03 11:00:00|126.94|125.84|126.84|125.74|126.95|125.85|126.81|125.71|97
1649034600000|2022-04-04 01:10:00|127.01|125.91|127.23|126.13|127.26|126.16|127.01|125.91|375
1648983900000|2022-04-03 11:05:00|126.83|125.73|126.61|125.51|126.84|125.74|126.58|125.48|203
1649034900000|2022-04-04 01:15:00|127.24|126.14|126.93|125.83|127.26|126.16|126.92|125.82|345
1648984200000|2022-04-03 11:10:00|126.62|125.52|126.82|125.72|126.83|125.73|126.61|125.51|107
1649035200000|2022-04-04 01:20:00|126.94|125.84|126.91|125.81|126.98|125.88|126.78|125.68|396
1648984500000|2022-04-03 11:15:00|126.83|125.73|126.82|125.72|126.85|125.75|126.72|125.62|68
1649035500000|2022-04-04 01:25:00|126.93|125.83|127.01|125.91|127.04|125.94|126.82|125.72|416
1648984800000|2022-04-03 11:20:00|126.81|125.71|126.77|125.67|126.81|125.71|126.65|125.55|76
1649035800000|2022-04-04 01:30:00|127.02|125.92|126.9|125.8|127.07|125.97|126.72|125.62|353
1648985100000|2022-04-03 11:25:00|126.8|125.7|126.82|125.72|126.83|125.73|126.73|125.63|87
1649036100000|2022-04-04 01:35:00|126.91|125.81|126.77|125.67|126.97|125.87|126.76|125.66|257
1648985400000|2022-04-03 11:30:00|126.83|125.73|127.02|125.92|127.02|125.92|126.83|125.73|95
1649036400000|2022-04-04 01:40:00|126.78|125.68|126.41|125.31|126.83|125.73|126.24|125.14|317
1648985700000|2022-04-03 11:35:00|127.01|125.91|127.07|125.97|127.1|126|126.92|125.82|110
1649036700000|2022-04-04 01:45:00|126.42|125.32|126.75|125.65|126.75|125.65|126.33|125.23|360
1648986000000|2022-04-03 11:40:00|127.06|125.96|127.21|126.11|127.22|126.12|127.06|125.96|67
1649037000000|2022-04-04 01:50:00|126.74|125.64|126.76|125.66|126.84|125.74|126.72|125.62|286
1648986300000|2022-04-03 11:45:00|127.22|126.12|127.17|126.07|127.22|126.12|127.12|126.02|110
1649037300000|2022-04-04 01:55:00|126.75|125.65|126.62|125.52|126.81|125.71|126.61|125.51|261
1648986600000|2022-04-03 11:50:00|127.18|126.08|127.17|126.07|127.2|126.1|127.11|126.01|72
1649037600000|2022-04-04 02:00:00|126.61|125.51|126.56|125.46|126.73|125.63|126.33|125.23|403
1648986900000|2022-04-03 11:55:00|127.18|126.08|127.12|126.02|127.22|126.12|126.89|125.79|172
1649037900000|2022-04-04 02:05:00|126.58|125.48|126.43|125.33|126.76|125.66|126.41|125.31|377
1648987200000|2022-04-03 12:00:00|127.1|126|126.69|125.59|127.11|126.01|126.69|125.59|133
1649038200000|2022-04-04 02:10:00|126.44|125.34|126.71|125.61|126.72|125.62|126.4|125.3|204
1648987500000|2022-04-03 12:05:00|126.71|125.61|126.85|125.75|126.85|125.75|126.69|125.59|147
1649038500000|2022-04-04 02:15:00|126.7|125.6|126.83|125.73|126.85|125.75|126.61|125.51|199
1648987800000|2022-04-03 12:10:00|126.86|125.76|127.03|125.93|127.03|125.93|126.81|125.71|150
1649038800000|2022-04-04 02:20:00|126.82|125.72|126.77|125.67|126.86|125.76|126.7|125.6|227
1648988100000|2022-04-03 12:15:00|127.02|125.92|127.46|126.36|127.46|126.36|127.02|125.92|178
1649039100000|2022-04-04 02:25:00|126.78|125.68|126.71|125.61|126.86|125.76|126.68|125.58|182
1648988400000|2022-04-03 12:20:00|127.47|126.37|127.37|126.27|127.53|126.43|127.35|126.25|184
1649039400000|2022-04-04 02:30:00|126.72|125.62|126.72|125.62|126.75|125.65|126.57|125.47|320
1648988700000|2022-04-03 12:25:00|127.39|126.29|127.29|126.19|127.44|126.34|127.29|126.19|113
1649039700000|2022-04-04 02:35:00|126.73|125.63|126.72|125.62|126.74|125.64|126.63|125.53|144
1648989000000|2022-04-03 12:30:00|127.3|126.2|127.24|126.14|127.43|126.33|127.22|126.12|169
1649040000000|2022-04-04 02:40:00|126.73|125.63|126.88|125.78|126.94|125.84|126.71|125.61|239
1649040300000|2022-04-04 02:45:00|126.87|125.77|127.21|126.11|127.23|126.13|126.78|125.68|289
1648989300000|2022-04-03 12:35:00|127.23|126.13|127.51|126.41|127.52|126.42|127.23|126.13|170
1649040600000|2022-04-04 02:50:00|127.23|126.13|127.14|126.04|127.25|126.15|127.04|125.94|201
1648989600000|2022-04-03 12:40:00|127.5|126.4|127.66|126.56|127.71|126.61|127.5|126.4|116
1649040900000|2022-04-04 02:55:00|127.13|126.03|127.14|126.04|127.17|126.07|127.04|125.94|194
1648989900000|2022-04-03 12:45:00|127.67|126.57|127.64|126.54|127.68|126.58|127.61|126.51|123
1649041200000|2022-04-04 03:00:00|127.16|126.06|127.08|125.98|127.16|126.06|127.01|125.91|222
1648990200000|2022-04-03 12:50:00|127.65|126.55|127.66|126.56|127.73|126.63|127.63|126.53|100
1649041500000|2022-04-04 03:05:00|127.07|125.97|127.03|125.93|127.09|125.99|126.99|125.89|242
1649041800000|2022-04-04 03:10:00|127.02|125.92|127.02|125.92|127.04|125.94|126.92|125.82|313
1648990500000|2022-04-03 12:55:00|127.65|126.55|127.56|126.46|127.65|126.55|127.55|126.45|116
1649042100000|2022-04-04 03:15:00|127.04|125.94|127.14|126.04|127.15|126.05|126.91|125.81|294
1649042400000|2022-04-04 03:20:00|127.13|126.03|127.16|126.06|127.22|126.12|127.1|126|212
1648990800000|2022-04-03 13:00:00|127.57|126.47|127.42|126.32|127.64|126.54|127.37|126.27|186
1649042700000|2022-04-04 03:25:00|127.17|126.07|127.24|126.14|127.26|126.16|127.1|126|218
1648991100000|2022-04-03 13:05:00|127.4|126.3|127.3|126.2|127.42|126.32|127.13|126.03|210
1649043000000|2022-04-04 03:30:00|127.25|126.15|127.2|126.1|127.3|126.2|127.19|126.09|239
1648991400000|2022-04-03 13:10:00|127.31|126.21|127.52|126.42|127.54|126.44|127.24|126.14|115
1649043300000|2022-04-04 03:35:00|127.19|126.09|126.96|125.86|127.21|126.11|126.93|125.83|221
1648991700000|2022-04-03 13:15:00|127.53|126.43|127.74|126.64|127.74|126.64|127.52|126.42|91
1649043600000|2022-04-04 03:40:00|126.95|125.85|126.87|125.77|126.96|125.86|126.82|125.72|231
1648992000000|2022-04-03 13:20:00|127.73|126.63|127.81|126.71|127.82|126.72|127.63|126.53|159
1649043900000|2022-04-04 03:45:00|126.86|125.76|126.71|125.61|126.87|125.77|126.64|125.54|227
1648992300000|2022-04-03 13:25:00|127.8|126.7|127.71|126.61|127.85|126.75|127.67|126.57|151
1649044200000|2022-04-04 03:50:00|126.7|125.6|126.65|125.55|126.75|125.65|126.61|125.51|209
1648992600000|2022-04-03 13:30:00|127.7|126.6|127.68|126.58|127.74|126.64|127.43|126.33|149
1649044500000|2022-04-04 03:55:00|126.63|125.53|126.44|125.34|126.64|125.54|126.42|125.32|260
1648992900000|2022-04-03 13:35:00|127.66|126.56|127.48|126.38|127.81|126.71|127.47|126.37|188
1648993200000|2022-04-03 13:40:00|127.49|126.39|127.55|126.45|127.62|126.52|127.47|126.37|135
1649044800000|2022-04-04 04:00:00|126.45|125.35|126.26|125.16|126.58|125.48|126.14|125.04|446
1648993500000|2022-04-03 13:45:00|127.56|126.46|127.64|126.54|127.66|126.56|127.52|126.42|115
1649045100000|2022-04-04 04:05:00|126.24|125.14|126.38|125.28|126.44|125.34|126.2|125.1|389
1648993800000|2022-04-03 13:50:00|127.63|126.53|127.24|126.14|127.65|126.55|127.24|126.14|252
1649045400000|2022-04-04 04:10:00|126.37|125.27|126.67|125.57|126.67|125.57|126.22|125.12|361
1648994100000|2022-04-03 13:55:00|127.25|126.15|127.36|126.26|127.45|126.35|127.24|126.14|126
1649045700000|2022-04-04 04:15:00|126.66|125.56|126.66|125.56|126.76|125.66|126.55|125.45|288
1648994400000|2022-04-03 14:00:00|127.37|126.27|127.24|126.14|127.52|126.42|127.24|126.14|131
1649046000000|2022-04-04 04:20:00|126.68|125.58|126.77|125.67|126.84|125.74|126.63|125.53|264
1648994700000|2022-04-03 14:05:00|127.25|126.15|127.13|126.03|127.32|126.22|127.12|126.02|136
1649046300000|2022-04-04 04:25:00|126.78|125.68|126.75|125.65|126.78|125.68|126.62|125.52|326
1648995000000|2022-04-03 14:10:00|127.12|126.02|127.25|126.15|127.32|126.22|127.12|126.02|108
1649046600000|2022-04-04 04:30:00|126.74|125.64|126.74|125.64|126.79|125.69|126.61|125.51|310
1648995300000|2022-04-03 14:15:00|127.24|126.14|127.52|126.42|127.52|126.42|127.23|126.13|110
1649046900000|2022-04-04 04:35:00|126.73|125.63|126.76|125.66|126.77|125.67|126.6|125.5|323
1648995600000|2022-04-03 14:20:00|127.51|126.41|127.71|126.61|127.72|126.62|127.51|126.41|111
1649047200000|2022-04-04 04:40:00|126.75|125.65|126.8|125.7|126.8|125.7|126.7|125.6|258
1648995900000|2022-04-03 14:25:00|127.72|126.62|127.59|126.49|127.81|126.71|127.49|126.39|97
1649047500000|2022-04-04 04:45:00|126.83|125.73|126.73|125.63|126.83|125.73|126.71|125.61|304
1648996200000|2022-04-03 14:30:00|127.58|126.48|127.78|126.68|127.78|126.68|127.31|126.21|188
1649047800000|2022-04-04 04:50:00|126.74|125.64|126.74|125.64|126.76|125.66|126.62|125.52|241
1648996500000|2022-04-03 14:35:00|127.77|126.67|127.76|126.66|127.85|126.75|127.74|126.64|159
1649048100000|2022-04-04 04:55:00|126.73|125.63|126.63|125.53|126.73|125.63|126.5|125.4|243
1648996800000|2022-04-03 14:40:00|127.77|126.67|127.73|126.63|127.82|126.72|127.71|126.61|154
1649048400000|2022-04-04 05:00:00|126.61|125.51|126.45|125.35|126.63|125.53|126.41|125.31|181
1648997100000|2022-04-03 14:45:00|127.72|126.62|127.85|126.75|127.85|126.75|127.72|126.62|122
1649048700000|2022-04-04 05:05:00|126.44|125.34|126.45|125.35|126.51|125.41|126.41|125.31|183
1648997400000|2022-04-03 14:50:00|127.84|126.74|127.91|126.81|127.91|126.81|127.8|126.7|145
1649049000000|2022-04-04 05:10:00|126.43|125.33|126.85|125.75|126.87|125.77|126.39|125.29|241
1648997700000|2022-04-03 14:55:00|127.92|126.82|128.18|127.08|128.19|127.09|127.87|126.77|247
1649049300000|2022-04-04 05:15:00|126.82|125.72|126.76|125.66|126.87|125.77|126.71|125.61|254
1648998000000|2022-04-03 15:00:00|128.19|127.09|128.43|127.33|128.5|127.4|128.11|127.01|201
1649049600000|2022-04-04 05:20:00|126.75|125.65|126.72|125.62|126.86|125.76|126.71|125.61|295
1648998300000|2022-04-03 15:05:00|128.44|127.34|128.34|127.24|128.54|127.44|128.22|127.12|228
1649049900000|2022-04-04 05:25:00|126.73|125.63|126.65|125.55|126.75|125.65|126.64|125.54|261
1648998600000|2022-04-03 15:10:00|128.33|127.23|128.24|127.14|128.35|127.25|128.13|127.03|206
1649050200000|2022-04-04 05:30:00|126.66|125.56|126.74|125.64|126.77|125.67|126.63|125.53|288
1648998900000|2022-04-03 15:15:00|128.23|127.13|128.3|127.2|128.35|127.25|128.06|126.96|189
1649050500000|2022-04-04 05:35:00|126.73|125.63|126.8|125.7|126.83|125.73|126.71|125.61|188
1648999200000|2022-04-03 15:20:00|128.31|127.21|128.33|127.23|128.38|127.28|128.29|127.19|96
1649050800000|2022-04-04 05:40:00|126.79|125.69|126.81|125.71|126.85|125.75|126.74|125.64|199
1648999500000|2022-04-03 15:25:00|128.34|127.24|128.14|127.04|128.44|127.34|128.12|127.02|155
1649051100000|2022-04-04 05:45:00|126.82|125.72|126.88|125.78|126.89|125.79|126.79|125.69|266
1648999800000|2022-04-03 15:30:00|128.13|127.03|128.14|127.04|128.21|127.11|128.03|126.93|167
1649051400000|2022-04-04 05:50:00|126.87|125.77|126.84|125.74|126.89|125.79|126.78|125.68|211
1649000100000|2022-04-03 15:35:00|128.13|127.03|128.03|126.93|128.16|127.06|128.02|126.92|87
1649051700000|2022-04-04 05:55:00|126.83|125.73|126.89|125.79|126.9|125.8|126.82|125.72|251
1649000400000|2022-04-03 15:40:00|128.02|126.92|128.03|126.93|128.15|127.05|128.02|126.92|115
1649052000000|2022-04-04 06:00:00|126.91|125.81|126.92|125.82|126.97|125.87|126.86|125.76|212
1649000700000|2022-04-03 15:45:00|128.04|126.94|128|126.9|128.25|127.15|127.9|126.8|200
1649052300000|2022-04-04 06:05:00|126.93|125.83|126.95|125.85|127.02|125.92|126.85|125.75|244
1649001000000|2022-04-03 15:50:00|128.01|126.91|128.03|126.93|128.05|126.95|128|126.9|86
1649052600000|2022-04-04 06:10:00|126.96|125.86|126.84|125.74|126.96|125.86|126.82|125.72|204
1649001300000|2022-04-03 15:55:00|128.07|126.97|128.11|127.01|128.14|127.04|128.07|126.97|112
1649052900000|2022-04-04 06:15:00|126.85|125.75|126.85|125.75|126.9|125.8|126.78|125.68|184
1649001600000|2022-04-03 16:00:00|128.12|127.02|128.12|127.02|128.29|127.19|128.07|126.97|140
1649053200000|2022-04-04 06:20:00|126.86|125.76|126.96|125.86|126.99|125.89|126.84|125.74|217
1649001900000|2022-04-03 16:05:00|128.13|127.03|128.57|127.47|128.58|127.48|128.12|127.02|157
1649053500000|2022-04-04 06:25:00|126.98|125.88|127|125.9|127.02|125.92|126.92|125.82|213
1649002200000|2022-04-03 16:10:00|128.61|127.51|128.55|127.45|128.74|127.64|128.55|127.45|183
1649053800000|2022-04-04 06:30:00|126.99|125.89|126.94|125.84|127.02|125.92|126.79|125.69|238
1649002500000|2022-04-03 16:15:00|128.54|127.44|128.32|127.22|128.54|127.44|128.13|127.03|190
1649054100000|2022-04-04 06:35:00|126.93|125.83|127.02|125.92|127.03|125.93|126.91|125.81|204
1649002800000|2022-04-03 16:20:00|128.31|127.21|127.31|126.21|128.34|127.24|127.31|126.21|295
1649054400000|2022-04-04 06:40:00|127.03|125.93|127.07|125.97|127.15|126.05|126.88|125.78|278
1649003100000|2022-04-03 16:25:00|127.32|126.22|127.76|126.66|127.79|126.69|127.31|126.21|274
1649054700000|2022-04-04 06:45:00|127.04|125.94|127.01|125.91|127.14|126.04|126.99|125.89|205
1649003400000|2022-04-03 16:30:00|127.75|126.65|127.79|126.69|127.93|126.83|127.68|126.58|226
1649055000000|2022-04-04 06:50:00|127|125.9|127.04|125.94|127.09|125.99|126.98|125.88|233
1649003700000|2022-04-03 16:35:00|127.78|126.68|127.73|126.63|127.95|126.85|127.67|126.57|228
1649055300000|2022-04-04 06:55:00|127.02|125.92|127.08|125.98|127.15|126.05|127.01|125.91|231
1649004000000|2022-04-03 16:40:00|127.72|126.62|127.81|126.71|127.83|126.73|127.69|126.59|161
1649055600000|2022-04-04 07:00:00|127.09|125.99|127.07|125.97|127.15|126.05|127.02|125.92|255
1649004300000|2022-04-03 16:45:00|127.8|126.7|127.78|126.68|127.91|126.81|127.78|126.68|133
1649055900000|2022-04-04 07:05:00|127.08|125.98|126.95|125.85|127.1|126|126.8|125.7|387
1649004600000|2022-04-03 16:50:00|127.79|126.69|127.66|126.56|127.88|126.78|127.66|126.56|173
1649056200000|2022-04-04 07:10:00|126.96|125.86|126.68|125.58|126.98|125.88|126.63|125.53|289
1649004900000|2022-04-03 16:55:00|127.65|126.55|127.55|126.45|127.71|126.61|127.54|126.44|136
1649056500000|2022-04-04 07:15:00|126.69|125.59|126.61|125.51|126.8|125.7|126.59|125.49|300
1649005200000|2022-04-03 17:00:00|127.56|126.46|127.66|126.56|127.72|126.62|127.56|126.46|123
1649056800000|2022-04-04 07:20:00|126.6|125.5|126.76|125.66|126.76|125.66|126.54|125.44|239
1649005500000|2022-04-03 17:05:00|127.65|126.55|127.63|126.53|127.72|126.62|127.53|126.43|119
1649057100000|2022-04-04 07:25:00|126.74|125.64|126.76|125.66|126.79|125.69|126.72|125.62|241
1649005800000|2022-04-03 17:10:00|127.62|126.52|127.57|126.47|127.66|126.56|127.55|126.45|91
1649057400000|2022-04-04 07:30:00|126.75|125.65|126.66|125.56|126.88|125.78|126.62|125.52|351
1649006100000|2022-04-03 17:15:00|127.56|126.46|127.36|126.26|127.58|126.48|127.36|126.26|127
1649057700000|2022-04-04 07:35:00|126.65|125.55|126.86|125.76|126.88|125.78|126.63|125.53|287
1649006400000|2022-04-03 17:20:00|127.37|126.27|127.05|125.95|127.44|126.34|127.05|125.95|164
1649058000000|2022-04-04 07:40:00|126.84|125.74|126.97|125.87|127.05|125.95|126.84|125.74|298
1649006700000|2022-04-03 17:25:00|127.04|125.94|127.14|126.04|127.23|126.13|127.04|125.94|156
1649007000000|2022-04-03 17:30:00|127.15|126.05|127.25|126.15|127.36|126.26|127.14|126.04|112
1649058300000|2022-04-04 07:45:00|126.96|125.86|126.96|125.86|127.08|125.98|126.82|125.72|283
1649007300000|2022-04-03 17:35:00|127.26|126.16|127.24|126.14|127.29|126.19|127.17|126.07|112
1649058600000|2022-04-04 07:50:00|126.95|125.85|126.94|125.84|126.99|125.89|126.89|125.79|240
1649007600000|2022-04-03 17:40:00|127.25|126.15|127.35|126.25|127.47|126.37|127.24|126.14|129
1649058900000|2022-04-04 07:55:00|126.93|125.83|126.94|125.84|127.01|125.91|126.76|125.66|270
1649007900000|2022-04-03 17:45:00|127.34|126.24|127.29|126.19|127.39|126.29|127.29|126.19|85
1649008200000|2022-04-03 17:50:00|127.3|126.2|127.42|126.32|127.43|126.33|127.28|126.18|101
1649059200000|2022-04-04 08:00:00|126.95|125.85|126.76|125.66|126.95|125.85|126.54|125.44|322
1649008500000|2022-04-03 17:55:00|127.41|126.31|127.53|126.43|127.6|126.5|127.39|126.29|86
1649059500000|2022-04-04 08:05:00|126.77|125.67|126.65|125.55|126.85|125.75|126.61|125.51|316
1649008800000|2022-04-03 18:00:00|127.54|126.44|127.52|126.42|127.55|126.45|127.51|126.41|50
1649059800000|2022-04-04 08:10:00|126.64|125.54|126.7|125.6|126.87|125.77|126.64|125.54|252
1649009100000|2022-04-03 18:05:00|127.51|126.41|127.54|126.44|127.55|126.45|127.51|126.41|75
1649060100000|2022-04-04 08:15:00|126.69|125.59|126.64|125.54|126.88|125.78|126.62|125.52|278
1649009400000|2022-04-03 18:10:00|127.53|126.43|127.44|126.34|127.53|126.43|127.43|126.33|90
1649060400000|2022-04-04 08:20:00|126.63|125.53|126.71|125.61|126.8|125.7|126.62|125.52|279
1649009700000|2022-04-03 18:15:00|127.45|126.35|127.44|126.34|127.45|126.35|127.43|126.33|68
1649060700000|2022-04-04 08:25:00|126.7|125.6|126.75|125.65|126.86|125.76|126.65|125.55|295
1649010000000|2022-04-03 18:20:00|127.43|126.33|127.45|126.35|127.46|126.36|127.37|126.27|77
1649061000000|2022-04-04 08:30:00|126.74|125.64|126.93|125.83|127.06|125.96|126.65|125.55|323
1649010300000|2022-04-03 18:25:00|127.46|126.36|127.37|126.27|127.46|126.36|127.32|126.22|114
1649061300000|2022-04-04 08:35:00|126.92|125.82|126.75|125.65|126.97|125.87|126.7|125.6|281
1649010600000|2022-04-03 18:30:00|127.38|126.28|127.34|126.24|127.38|126.28|127.32|126.22|75
1649061600000|2022-04-04 08:40:00|126.76|125.66|126.32|125.22|126.78|125.68|126.24|125.14|314
1649010900000|2022-04-03 18:35:00|127.33|126.23|127.25|126.15|127.35|126.25|127.11|126.01|105
1649061900000|2022-04-04 08:45:00|126.31|125.21|126.21|125.11|126.39|125.29|125.97|124.87|348
1649011200000|2022-04-03 18:40:00|127.24|126.14|126.78|125.68|127.26|126.16|126.75|125.65|152
1649062200000|2022-04-04 08:50:00|126.22|125.12|126.61|125.51|126.74|125.64|126.13|125.03|363
1649011500000|2022-04-03 18:45:00|126.79|125.69|126.97|125.87|126.97|125.87|126.79|125.69|70
1649062500000|2022-04-04 08:55:00|126.6|125.5|126.54|125.44|126.67|125.57|126.48|125.38|269
1649011800000|2022-04-03 18:50:00|126.98|125.88|127.55|126.45|127.56|126.46|126.95|125.85|208
1649012100000|2022-04-03 18:55:00|127.56|126.46|127.33|126.23|127.75|126.65|127.32|126.22|203
1649062800000|2022-04-04 09:00:00|126.53|125.43|126.33|125.23|126.64|125.54|126.33|125.23|351
1649012400000|2022-04-03 19:00:00|127.34|126.24|127.36|126.26|127.39|126.29|127.1|126|263
1649063100000|2022-04-04 09:05:00|126.32|125.22|126.21|125.11|126.5|125.4|126.07|124.97|434
1649012700000|2022-04-03 19:05:00|127.35|126.25|127.42|126.32|127.54|126.44|127.33|126.23|165
1649063400000|2022-04-04 09:10:00|126.2|125.1|126.39|125.29|126.39|125.29|126.2|125.1|290
1649013000000|2022-04-03 19:10:00|127.44|126.34|127.42|126.32|127.51|126.41|127.33|126.23|200
1649063700000|2022-04-04 09:15:00|126.4|125.3|126.24|125.14|126.42|125.32|126.04|124.94|369
1649013300000|2022-04-03 19:15:00|127.41|126.31|127.13|126.03|127.42|126.32|127.01|125.91|180
1649064000000|2022-04-04 09:20:00|126.23|125.13|126.33|125.23|126.35|125.25|126.1|125|238
1649013600000|2022-04-03 19:20:00|127.14|126.04|127.12|126.02|127.22|126.12|127.01|125.91|169
1649064300000|2022-04-04 09:25:00|126.32|125.22|126.44|125.34|126.5|125.4|126.31|125.21|209
1649013900000|2022-04-03 19:25:00|127.13|126.03|127.11|126.01|127.16|126.06|127.04|125.94|128
1649064600000|2022-04-04 09:30:00|126.43|125.33|126.48|125.38|126.53|125.43|126.36|125.26|249
1649014200000|2022-04-03 19:30:00|127.12|126.02|127.22|126.12|127.23|126.13|127.09|125.99|192
1649064900000|2022-04-04 09:35:00|126.47|125.37|126.6|125.5|126.65|125.55|126.47|125.37|232
1649014500000|2022-04-03 19:35:00|127.23|126.13|127.03|125.93|127.24|126.14|127.02|125.92|166
1649065200000|2022-04-04 09:40:00|126.59|125.49|126.43|125.33|126.65|125.55|126.43|125.33|248
1649065500000|2022-04-04 09:45:00|126.45|125.35|126.29|125.19|126.45|125.35|126.25|125.15|235
1649014800000|2022-04-03 19:40:00|127.02|125.92|127.05|125.95|127.08|125.98|126.91|125.81|123
1649065800000|2022-04-04 09:50:00|126.28|125.18|125.83|124.73|126.34|125.24|125.81|124.71|367
1649015100000|2022-04-03 19:45:00|127.06|125.96|127.71|125.61|127.73|125.97|127.02|125.42|142
1649066100000|2022-04-04 09:55:00|125.82|124.72|125.89|124.79|125.96|124.86|125.7|124.6|425
1649015400000|2022-04-03 19:50:00|127.7|125.6|127.74|125.64|127.76|125.66|127.7|125.6|86
1649066400000|2022-04-04 10:00:00|125.88|124.78|125.72|124.62|126|124.9|125.38|124.28|491
1649015700000|2022-04-03 19:55:00|127.73|125.63|127.61|125.51|127.83|125.73|127.61|125.51|141
1649066700000|2022-04-04 10:05:00|125.73|124.63|125.48|124.38|125.83|124.73|125.19|124.09|520
1649067000000|2022-04-04 10:10:00|125.5|124.4|125.74|124.64|125.8|124.7|125.42|124.32|370
1649016000000|2022-04-03 20:00:00|127.62|125.52|127.75|125.65|127.81|125.71|127.61|125.51|177
1649067300000|2022-04-04 10:15:00|125.75|124.65|125.96|124.86|126.02|124.92|125.74|124.64|345
1649016300000|2022-04-03 20:05:00|127.74|125.64|127.84|125.74|127.88|125.78|127.74|125.64|62
1649067600000|2022-04-04 10:20:00|125.95|124.85|126|124.9|126.05|124.95|125.89|124.79|272
1649016600000|2022-04-03 20:10:00|127.83|125.73|127.91|125.81|127.93|125.83|127.81|125.71|64
1649067900000|2022-04-04 10:25:00|126.01|124.91|125.9|124.8|126.01|124.91|125.6|124.5|381
1649016900000|2022-04-03 20:15:00|127.92|125.82|128.1|126|128.11|126.01|127.91|125.81|84
1649068200000|2022-04-04 10:30:00|125.89|124.79|125.71|124.61|125.9|124.8|125.63|124.53|280
1649017200000|2022-04-03 20:20:00|128.11|126.01|127.95|125.85|128.11|126.01|127.92|125.82|70
1649068500000|2022-04-04 10:35:00|125.72|124.62|125.52|124.42|125.78|124.68|125.48|124.38|393
1649017500000|2022-04-03 20:25:00|127.96|125.86|128.15|126.05|128.17|126.07|127.96|125.86|82
1649068800000|2022-04-04 10:40:00|125.51|124.41|125.24|124.14|125.61|124.51|125.16|124.06|514
1649017800000|2022-04-03 20:30:00|128.14|126.04|128.14|126.04|128.19|126.09|128.11|126.01|85
1649069100000|2022-04-04 10:45:00|125.25|124.15|125.49|124.39|125.65|124.55|125.18|124.08|566
1649018100000|2022-04-03 20:35:00|128.16|126.06|128.14|126.04|128.16|126.06|128.12|126.02|59
1649069400000|2022-04-04 10:50:00|125.5|124.4|125.67|124.57|125.72|124.62|125.38|124.28|378
1649018400000|2022-04-03 20:40:00|128.15|126.05|128.2|126.1|128.25|126.15|128.14|126.04|91
1649069700000|2022-04-04 10:55:00|125.66|124.56|125.62|124.52|125.74|124.64|125.45|124.35|295
1649018700000|2022-04-03 20:45:00|128.21|126.11|128.04|125.94|128.26|126.16|128.03|125.93|87
1649019000000|2022-04-03 20:50:00|128.05|125.95|127.81|125.71|128.05|125.95|127.74|125.64|73
1649070000000|2022-04-04 11:00:00|125.63|124.53|125.58|124.48|125.63|124.53|125.3|124.2|304
1649019300000|2022-04-03 20:55:00|127.8|125.7|128.05|125.95|128.07|125.97|127.8|125.7|122
1649070300000|2022-04-04 11:05:00|125.57|124.47|125.82|124.72|125.83|124.73|125.5|124.4|315
1649019600000|2022-04-03 21:00:00|128.06|125.96|127.9|126.8|128.36|126.81|127.81|125.91|308
1649070600000|2022-04-04 11:10:00|125.81|124.71|125.75|124.65|125.83|124.73|125.59|124.49|327
1649019900000|2022-04-03 21:05:00|127.89|126.79|128.04|126.94|128.05|126.95|127.89|126.79|184
1649070900000|2022-04-04 11:15:00|125.76|124.66|125.72|124.62|125.83|124.73|125.6|124.5|427
1649020200000|2022-04-03 21:10:00|128.05|126.95|128.04|126.94|128.06|126.96|127.93|126.83|317
1649071200000|2022-04-04 11:20:00|125.71|124.61|125.69|124.59|125.76|124.66|125.55|124.45|326
1649020500000|2022-04-03 21:15:00|128.03|126.93|127.88|126.78|128.05|126.95|127.86|126.76|253
1649071500000|2022-04-04 11:25:00|125.7|124.6|125.79|124.69|125.82|124.72|125.65|124.55|197
1649020800000|2022-04-03 21:20:00|127.89|126.79|127.96|126.86|127.96|126.86|127.84|126.74|208
1649071800000|2022-04-04 11:30:00|125.8|124.7|125.74|124.64|125.84|124.74|125.69|124.59|261
1649021100000|2022-04-03 21:25:00|127.95|126.85|128.01|126.91|128.06|126.96|127.91|126.81|264
1649021400000|2022-04-03 21:30:00|128.02|126.92|127.87|126.77|128.02|126.92|127.84|126.74|199
1649021700000|2022-04-03 21:35:00|127.88|126.78|128.02|126.92|128.04|126.94|127.75|126.65|217
1649022000000|2022-04-03 21:40:00|128.01|126.91|128.03|126.93|128.04|126.94|127.91|126.81|233
1649022300000|2022-04-03 21:45:00|128.02|126.92|128.05|126.95|128.07|126.97|127.88|126.78|201
1649022600000|2022-04-03 21:50:00|128.04|126.94|128.14|127.04|128.16|127.06|127.98|126.88|255
1649022900000|2022-04-03 21:55:00|128.15|127.05|128.51|127.41|128.51|127.41|128.1|127|175
1649023200000|2022-04-03 22:00:00|128.52|127.42|128.7|127.6|128.98|127.88|128.34|127.24|594
1649023500000|2022-04-03 22:05:00|128.67|127.57|129.15|128.05|129.16|128.06|128.66|127.56|590
1649023800000|2022-04-03 22:10:00|129.16|128.06|129.03|127.93|129.18|128.08|128.85|127.75|466
1649024100000|2022-04-03 22:15:00|129.04|127.94|129.33|128.23|129.36|128.26|128.93|127.83|389
1649024400000|2022-04-03 22:20:00|129.37|128.27|129.77|128.67|129.87|128.77|129.17|128.07|377
1649024700000|2022-04-03 22:25:00|129.75|128.65|129.94|128.84|130|128.9|129.59|128.49|449
1649025000000|2022-04-03 22:30:00|129.95|128.85|129.83|128.73|129.95|128.85|129.52|128.42|447
1649025300000|2022-04-03 22:35:00|129.85|128.75|129.97|128.87|129.99|128.89|129.72|128.62|371
1649025600000|2022-04-03 22:40:00|129.96|128.86|129.89|128.79|130|128.9|129.71|128.61|369
1649025900000|2022-04-03 22:45:00|129.9|128.8|129.28|128.18|129.98|128.88|129.09|127.99|545
1649026200000|2022-04-03 22:50:00|129.29|128.19|129.45|128.35|129.6|128.5|129.19|128.09|454
1649026500000|2022-04-03 22:55:00|129.44|128.34|129.11|128.01|129.51|128.41|128.91|127.81|619
1649026800000|2022-04-03 23:00:00|129.12|128.02|128.77|127.67|129.21|128.11|128.62|127.52|543
1649027100000|2022-04-03 23:05:00|128.78|127.68|129.01|127.91|129.05|127.95|128.63|127.53|419
1649027400000|2022-04-03 23:10:00|129.02|127.92|129.52|128.42|129.65|128.55|129.01|127.91|469
1649027700000|2022-04-03 23:15:00|129.51|128.41|129.41|128.31|129.51|128.41|129.28|128.18|362
1649028000000|2022-04-03 23:20:00|129.42|128.32|129.51|128.41|129.64|128.54|129.4|128.3|279
1649028300000|2022-04-03 23:25:00|129.52|128.42|129.84|128.74|130.06|128.96|129.52|128.42|355
1649028600000|2022-04-03 23:30:00|129.82|128.72|129.62|128.52|130.05|128.95|129.6|128.5|362
1649028900000|2022-04-03 23:35:00|129.61|128.51|129.37|128.27|129.66|128.56|129.19|128.09|495
1649029200000|2022-04-03 23:40:00|129.38|128.28|129.25|128.15|129.48|128.38|129.2|128.1|331
1649029500000|2022-04-03 23:45:00|129.23|128.13|129.29|128.19|129.38|128.28|129.1|128|448
1649029800000|2022-04-03 23:50:00|129.3|128.2|129.55|128.45|129.56|128.46|129.29|128.19|328
1649030100000|2022-04-03 23:55:00|129.54|128.44|129.3|128.2|129.57|128.47|129.26|128.16|361
1649030400000|2022-04-04 00:00:00|129.31|128.21|129.04|127.94|129.4|128.3|128.81|127.71|566
1649030700000|2022-04-04 00:05:00|129.06|127.96|129.22|128.12|129.28|128.18|128.95|127.85|423
1649031000000|2022-04-04 00:10:00|129.21|128.11|129|127.9|129.45|128.35|128.92|127.82|404
1649031300000|2022-04-04 00:15:00|128.99|127.89|128.83|127.73|129.05|127.95|128.74|127.64|451
1649031600000|2022-04-04 00:20:00|128.84|127.74|128.7|127.6|128.94|127.84|128.63|127.53|415
1649031900000|2022-04-04 00:25:00|128.67|127.57|127.81|126.71|128.71|127.61|127.2|126.1|715
1649032200000|2022-04-04 00:30:00|127.78|126.68|128.02|126.92|128.15|127.05|127.62|126.52|587
1649032500000|2022-04-04 00:35:00|128.03|126.93|128.23|127.13|128.26|127.16|127.78|126.68|503
1649032800000|2022-04-04 00:40:00|128.22|127.12|128.02|126.92|128.45|127.35|128.01|126.91|382
1649033100000|2022-04-04 00:45:00|128.03|126.93|127.43|126.33|128.26|127.16|127.42|126.32|445
1649033400000|2022-04-04 00:50:00|127.4|126.3|127.52|126.42|127.55|126.45|127.24|126.14|436
1649033700000|2022-04-04 00:55:00|127.51|126.41|127.03|125.93|127.57|126.47|126.88|125.78|433
1649034000000|2022-04-04 01:00:00|127.04|125.94|126.92|125.82|127.17|126.07|126.85|125.75|477
1649034300000|2022-04-04 01:05:00|126.91|125.81|127.03|125.93|127.03|125.93|126.6|125.5|485
1649034600000|2022-04-04 01:10:00|127.01|125.91|127.23|126.13|127.26|126.16|127.01|125.91|375
1649034900000|2022-04-04 01:15:00|127.24|126.14|126.93|125.83|127.26|126.16|126.92|125.82|345
1649035200000|2022-04-04 01:20:00|126.94|125.84|126.91|125.81|126.98|125.88|126.78|125.68|396
1649035500000|2022-04-04 01:25:00|126.93|125.83|127.01|125.91|127.04|125.94|126.82|125.72|416
1649035800000|2022-04-04 01:30:00|127.02|125.92|126.9|125.8|127.07|125.97|126.72|125.62|353
1649036100000|2022-04-04 01:35:00|126.91|125.81|126.77|125.67|126.97|125.87|126.76|125.66|257
1649036400000|2022-04-04 01:40:00|126.78|125.68|126.41|125.31|126.83|125.73|126.24|125.14|317
1649036700000|2022-04-04 01:45:00|126.42|125.32|126.75|125.65|126.75|125.65|126.33|125.23|360
1649037000000|2022-04-04 01:50:00|126.74|125.64|126.76|125.66|126.84|125.74|126.72|125.62|286
1649037300000|2022-04-04 01:55:00|126.75|125.65|126.62|125.52|126.81|125.71|126.61|125.51|261
1649037600000|2022-04-04 02:00:00|126.61|125.51|126.56|125.46|126.73|125.63|126.33|125.23|403
1649037900000|2022-04-04 02:05:00|126.58|125.48|126.43|125.33|126.76|125.66|126.41|125.31|377
1649038200000|2022-04-04 02:10:00|126.44|125.34|126.71|125.61|126.72|125.62|126.4|125.3|204
1649038500000|2022-04-04 02:15:00|126.7|125.6|126.83|125.73|126.85|125.75|126.61|125.51|199
1649038800000|2022-04-04 02:20:00|126.82|125.72|126.77|125.67|126.86|125.76|126.7|125.6|227
1649039100000|2022-04-04 02:25:00|126.78|125.68|126.71|125.61|126.86|125.76|126.68|125.58|182
1649039400000|2022-04-04 02:30:00|126.72|125.62|126.72|125.62|126.75|125.65|126.57|125.47|320
1649039700000|2022-04-04 02:35:00|126.73|125.63|126.72|125.62|126.74|125.64|126.63|125.53|144
1649040000000|2022-04-04 02:40:00|126.73|125.63|126.88|125.78|126.94|125.84|126.71|125.61|239
1649040300000|2022-04-04 02:45:00|126.87|125.77|127.21|126.11|127.23|126.13|126.78|125.68|289
1649040600000|2022-04-04 02:50:00|127.23|126.13|127.14|126.04|127.25|126.15|127.04|125.94|201
1649040900000|2022-04-04 02:55:00|127.13|126.03|127.14|126.04|127.17|126.07|127.04|125.94|194
1649041200000|2022-04-04 03:00:00|127.16|126.06|127.08|125.98|127.16|126.06|127.01|125.91|222
1649041500000|2022-04-04 03:05:00|127.07|125.97|127.03|125.93|127.09|125.99|126.99|125.89|242
1649041800000|2022-04-04 03:10:00|127.02|125.92|127.02|125.92|127.04|125.94|126.92|125.82|313
1649042100000|2022-04-04 03:15:00|127.04|125.94|127.14|126.04|127.15|126.05|126.91|125.81|294
1649042400000|2022-04-04 03:20:00|127.13|126.03|127.16|126.06|127.22|126.12|127.1|126|212
1649042700000|2022-04-04 03:25:00|127.17|126.07|127.24|126.14|127.26|126.16|127.1|126|218
1649043000000|2022-04-04 03:30:00|127.25|126.15|127.2|126.1|127.3|126.2|127.19|126.09|239
1649043300000|2022-04-04 03:35:00|127.19|126.09|126.96|125.86|127.21|126.11|126.93|125.83|221
1649043600000|2022-04-04 03:40:00|126.95|125.85|126.87|125.77|126.96|125.86|126.82|125.72|231
1649043900000|2022-04-04 03:45:00|126.86|125.76|126.71|125.61|126.87|125.77|126.64|125.54|227
1649044200000|2022-04-04 03:50:00|126.7|125.6|126.65|125.55|126.75|125.65|126.61|125.51|209
1649044500000|2022-04-04 03:55:00|126.63|125.53|126.44|125.34|126.64|125.54|126.42|125.32|260
1649044800000|2022-04-04 04:00:00|126.45|125.35|126.26|125.16|126.58|125.48|126.14|125.04|446
1649072100000|2022-04-04 11:35:00|125.75|124.65|125.71|124.61|125.86|124.76|125.64|124.54|281
1649045100000|2022-04-04 04:05:00|126.24|125.14|126.38|125.28|126.44|125.34|126.2|125.1|389
1649045400000|2022-04-04 04:10:00|126.37|125.27|126.67|125.57|126.67|125.57|126.22|125.12|361
1649045700000|2022-04-04 04:15:00|126.66|125.56|126.66|125.56|126.76|125.66|126.55|125.45|288
1649072400000|2022-04-04 11:40:00|125.72|124.62|125.69|124.59|125.8|124.7|125.64|124.54|269
1649046000000|2022-04-04 04:20:00|126.68|125.58|126.77|125.67|126.84|125.74|126.63|125.53|264
1649072700000|2022-04-04 11:45:00|125.7|124.6|125.81|124.71|125.86|124.76|125.61|124.51|322
1649046300000|2022-04-04 04:25:00|126.78|125.68|126.75|125.65|126.78|125.68|126.62|125.52|326
1649073000000|2022-04-04 11:50:00|125.8|124.7|125.9|124.8|125.91|124.81|125.78|124.68|273
1649046600000|2022-04-04 04:30:00|126.74|125.64|126.74|125.64|126.79|125.69|126.61|125.51|310
1649073300000|2022-04-04 11:55:00|125.89|124.79|126|124.9|126.04|124.94|125.82|124.72|295
1649046900000|2022-04-04 04:35:00|126.73|125.63|126.76|125.66|126.77|125.67|126.6|125.5|323
1649073600000|2022-04-04 12:00:00|125.99|124.89|125.67|124.57|126.01|124.91|125.66|124.56|293
1649047200000|2022-04-04 04:40:00|126.75|125.65|126.8|125.7|126.8|125.7|126.7|125.6|258
1649073900000|2022-04-04 12:05:00|125.66|124.56|125.96|124.86|125.97|124.87|125.54|124.44|289
1649047500000|2022-04-04 04:45:00|126.83|125.73|126.73|125.63|126.83|125.73|126.71|125.61|304
1649074200000|2022-04-04 12:10:00|125.95|124.85|126.13|125.03|126.13|125.03|125.9|124.8|264
1649047800000|2022-04-04 04:50:00|126.74|125.64|126.74|125.64|126.76|125.66|126.62|125.52|241
1649074500000|2022-04-04 12:15:00|126.12|125.02|126.03|124.93|126.14|125.04|126.02|124.92|306
1649048100000|2022-04-04 04:55:00|126.73|125.63|126.63|125.53|126.73|125.63|126.5|125.4|243
1649074800000|2022-04-04 12:20:00|126.02|124.92|126.12|125.02|126.17|125.07|125.9|124.8|361
1649048400000|2022-04-04 05:00:00|126.61|125.51|126.45|125.35|126.63|125.53|126.41|125.31|181
1649075100000|2022-04-04 12:25:00|126.13|125.03|125.94|124.84|126.15|125.05|125.88|124.78|307
1649048700000|2022-04-04 05:05:00|126.44|125.34|126.45|125.35|126.51|125.41|126.41|125.31|183
1649075400000|2022-04-04 12:30:00|125.95|124.85|125.43|124.33|125.95|124.85|125.41|124.31|332
1649049000000|2022-04-04 05:10:00|126.43|125.33|126.85|125.75|126.87|125.77|126.39|125.29|241
1649075700000|2022-04-04 12:35:00|125.41|124.31|125.51|124.41|125.6|124.5|125.32|124.22|351
1649049300000|2022-04-04 05:15:00|126.82|125.72|126.76|125.66|126.87|125.77|126.71|125.61|254
1649076000000|2022-04-04 12:40:00|125.52|124.42|125.33|124.23|125.7|124.6|125.3|124.2|324
1649049600000|2022-04-04 05:20:00|126.75|125.65|126.72|125.62|126.86|125.76|126.71|125.61|295
1649076300000|2022-04-04 12:45:00|125.32|124.22|124.85|123.75|125.32|124.22|124.78|123.68|422
1649049900000|2022-04-04 05:25:00|126.73|125.63|126.65|125.55|126.75|125.65|126.64|125.54|261
1649076600000|2022-04-04 12:50:00|124.86|123.76|124.97|123.87|125.09|123.99|124.82|123.72|417
1649050200000|2022-04-04 05:30:00|126.66|125.56|126.74|125.64|126.77|125.67|126.63|125.53|288
1649076900000|2022-04-04 12:55:00|124.98|123.88|125.22|124.12|125.24|124.14|124.98|123.88|282
1649050500000|2022-04-04 05:35:00|126.73|125.63|126.8|125.7|126.83|125.73|126.71|125.61|188
1649050800000|2022-04-04 05:40:00|126.79|125.69|126.81|125.71|126.85|125.75|126.74|125.64|199
1649077200000|2022-04-04 13:00:00|125.23|124.13|125.13|124.03|125.37|124.27|125.13|124.03|332
1649051100000|2022-04-04 05:45:00|126.82|125.72|126.88|125.78|126.89|125.79|126.79|125.69|266
1649077500000|2022-04-04 13:05:00|125.14|124.04|125.4|124.3|125.41|124.31|124.98|123.88|395
1649051400000|2022-04-04 05:50:00|126.87|125.77|126.84|125.74|126.89|125.79|126.78|125.68|211
1649077800000|2022-04-04 13:10:00|125.42|124.32|125.35|124.25|125.51|124.41|125.31|124.21|267
1649051700000|2022-04-04 05:55:00|126.83|125.73|126.89|125.79|126.9|125.8|126.82|125.72|251
1649078100000|2022-04-04 13:15:00|125.34|124.24|125.21|124.11|125.43|124.33|125.01|123.91|287
1649052000000|2022-04-04 06:00:00|126.91|125.81|126.92|125.82|126.97|125.87|126.86|125.76|212
1649078400000|2022-04-04 13:20:00|125.2|124.1|125.25|124.15|125.3|124.2|125.12|124.02|221
1649052300000|2022-04-04 06:05:00|126.93|125.83|126.95|125.85|127.02|125.92|126.85|125.75|244
1649078700000|2022-04-04 13:25:00|125.24|124.14|125.07|123.97|125.31|124.21|125.06|123.96|317
1649052600000|2022-04-04 06:10:00|126.96|125.86|126.84|125.74|126.96|125.86|126.82|125.72|204
1649079000000|2022-04-04 13:30:00|125.06|123.96|124.76|123.66|125.18|124.08|124.49|123.39|513
1649052900000|2022-04-04 06:15:00|126.85|125.75|126.85|125.75|126.9|125.8|126.78|125.68|184
1649079300000|2022-04-04 13:35:00|124.77|123.67|125.53|124.43|125.7|124.6|124.69|123.59|508
1649053200000|2022-04-04 06:20:00|126.86|125.76|126.96|125.86|126.99|125.89|126.84|125.74|217
1649079600000|2022-04-04 13:40:00|125.54|124.44|125.53|124.43|125.79|124.69|125.5|124.4|467
1649053500000|2022-04-04 06:25:00|126.98|125.88|127|125.9|127.02|125.92|126.92|125.82|213
1649079900000|2022-04-04 13:45:00|125.52|124.42|125.63|124.53|125.66|124.56|125.25|124.15|480
1649053800000|2022-04-04 06:30:00|126.99|125.89|126.94|125.84|127.02|125.92|126.79|125.69|238
1649080200000|2022-04-04 13:50:00|125.64|124.54|125.55|124.45|125.81|124.71|125.45|124.35|555
1649054100000|2022-04-04 06:35:00|126.93|125.83|127.02|125.92|127.03|125.93|126.91|125.81|204
1649080500000|2022-04-04 13:55:00|125.57|124.47|125.68|124.58|125.79|124.69|125.54|124.44|470
1649054400000|2022-04-04 06:40:00|127.03|125.93|127.07|125.97|127.15|126.05|126.88|125.78|278
1649080800000|2022-04-04 14:00:00|125.66|124.56|125.97|124.87|125.97|124.87|125.52|124.42|470
1649054700000|2022-04-04 06:45:00|127.04|125.94|127.01|125.91|127.14|126.04|126.99|125.89|205
1649081100000|2022-04-04 14:05:00|125.98|124.88|125.86|124.76|125.98|124.88|125.77|124.67|442
1649055000000|2022-04-04 06:50:00|127|125.9|127.04|125.94|127.09|125.99|126.98|125.88|233
1649081400000|2022-04-04 14:10:00|125.83|124.73|125.71|124.61|126.08|124.98|125.57|124.47|569
1649055300000|2022-04-04 06:55:00|127.02|125.92|127.08|125.98|127.15|126.05|127.01|125.91|231
1649081700000|2022-04-04 14:15:00|125.69|124.59|125.55|124.45|125.69|124.59|125.35|124.25|382
1649055600000|2022-04-04 07:00:00|127.09|125.99|127.07|125.97|127.15|126.05|127.02|125.92|255
1649082000000|2022-04-04 14:20:00|125.54|124.44|125.41|124.31|125.7|124.6|125.4|124.3|369
1649055900000|2022-04-04 07:05:00|127.08|125.98|126.95|125.85|127.1|126|126.8|125.7|387
1649082300000|2022-04-04 14:25:00|125.42|124.32|125.45|124.35|125.58|124.48|125.34|124.24|320
1649056200000|2022-04-04 07:10:00|126.96|125.86|126.68|125.58|126.98|125.88|126.63|125.53|289
1649082600000|2022-04-04 14:30:00|125.46|124.36|125.31|124.21|125.59|124.49|125.26|124.16|417
1649056500000|2022-04-04 07:15:00|126.69|125.59|126.61|125.51|126.8|125.7|126.59|125.49|300
1649082900000|2022-04-04 14:35:00|125.32|124.22|125.37|124.27|125.57|124.47|125.22|124.12|407
1649056800000|2022-04-04 07:20:00|126.6|125.5|126.76|125.66|126.76|125.66|126.54|125.44|239
1649083200000|2022-04-04 14:40:00|125.36|124.26|125.36|124.26|125.8|124.7|125.31|124.21|477
1649057100000|2022-04-04 07:25:00|126.74|125.64|126.76|125.66|126.79|125.69|126.72|125.62|241
1649083500000|2022-04-04 14:45:00|125.35|124.25|125.32|124.22|125.71|124.61|125.3|124.2|547
1649057400000|2022-04-04 07:30:00|126.75|125.65|126.66|125.56|126.88|125.78|126.62|125.52|351
1649083800000|2022-04-04 14:50:00|125.34|124.24|125.41|124.31|125.56|124.46|125.31|124.21|457
1649057700000|2022-04-04 07:35:00|126.65|125.55|126.86|125.76|126.88|125.78|126.63|125.53|287
1649084100000|2022-04-04 14:55:00|125.4|124.3|125.36|124.26|125.53|124.43|125.24|124.14|434
1649058000000|2022-04-04 07:40:00|126.84|125.74|126.97|125.87|127.05|125.95|126.84|125.74|298
1649084400000|2022-04-04 15:00:00|125.34|124.24|124.75|123.65|125.55|124.45|124.7|123.6|461
1649058300000|2022-04-04 07:45:00|126.96|125.86|126.96|125.86|127.08|125.98|126.82|125.72|283
1649058600000|2022-04-04 07:50:00|126.95|125.85|126.94|125.84|126.99|125.89|126.89|125.79|240
1649084700000|2022-04-04 15:05:00|124.77|123.67|123.94|122.84|124.97|123.87|123.47|122.37|711
1649058900000|2022-04-04 07:55:00|126.93|125.83|126.94|125.84|127.01|125.91|126.76|125.66|270
1649085000000|2022-04-04 15:10:00|123.95|122.85|123.94|122.84|124.16|123.06|123.5|122.4|672
1649059200000|2022-04-04 08:00:00|126.95|125.85|126.76|125.66|126.95|125.85|126.54|125.44|322
1649085300000|2022-04-04 15:15:00|123.95|122.85|123.91|122.81|124.17|123.07|123.7|122.6|613
1649059500000|2022-04-04 08:05:00|126.77|125.67|126.65|125.55|126.85|125.75|126.61|125.51|316
1649059800000|2022-04-04 08:10:00|126.64|125.54|126.7|125.6|126.87|125.77|126.64|125.54|252
1649085600000|2022-04-04 15:20:00|123.92|122.82|124.12|123.02|124.29|123.19|123.88|122.78|465
1649060100000|2022-04-04 08:15:00|126.69|125.59|126.64|125.54|126.88|125.78|126.62|125.52|278
1649085900000|2022-04-04 15:25:00|124.11|123.01|124.36|123.26|124.4|123.3|123.98|122.88|518
1649060400000|2022-04-04 08:20:00|126.63|125.53|126.71|125.61|126.8|125.7|126.62|125.52|279
1649086200000|2022-04-04 15:30:00|124.37|123.27|124.53|123.43|124.57|123.47|124.21|123.11|518
1649060700000|2022-04-04 08:25:00|126.7|125.6|126.75|125.65|126.86|125.76|126.65|125.55|295
1649086500000|2022-04-04 15:35:00|124.54|123.44|124.26|123.16|124.66|123.56|124.11|123.01|517
1649061000000|2022-04-04 08:30:00|126.74|125.64|126.93|125.83|127.06|125.96|126.65|125.55|323
1649086800000|2022-04-04 15:40:00|124.27|123.17|124.15|123.05|124.37|123.27|124.08|122.98|449
1649061300000|2022-04-04 08:35:00|126.92|125.82|126.75|125.65|126.97|125.87|126.7|125.6|281
1649087100000|2022-04-04 15:45:00|124.14|123.04|124.15|123.05|124.36|123.26|124.01|122.91|472
1649061600000|2022-04-04 08:40:00|126.76|125.66|126.32|125.22|126.78|125.68|126.24|125.14|314
1649087400000|2022-04-04 15:50:00|124.14|123.04|124.35|123.25|124.39|123.29|124.11|123.01|425
1649061900000|2022-04-04 08:45:00|126.31|125.21|126.21|125.11|126.39|125.29|125.97|124.87|348
1649087700000|2022-04-04 15:55:00|124.34|123.24|123.94|122.84|124.36|123.26|123.76|122.66|465
1649062200000|2022-04-04 08:50:00|126.22|125.12|126.61|125.51|126.74|125.64|126.13|125.03|363
1649088000000|2022-04-04 16:00:00|123.95|122.85|123.6|122.5|124.14|123.04|123.33|122.23|620
1649062500000|2022-04-04 08:55:00|126.6|125.5|126.54|125.44|126.67|125.57|126.48|125.38|269
1649088300000|2022-04-04 16:05:00|123.61|122.51|124.02|122.92|124.05|122.95|123.42|122.32|424
1649062800000|2022-04-04 09:00:00|126.53|125.43|126.33|125.23|126.64|125.54|126.33|125.23|351
1649088600000|2022-04-04 16:10:00|124.01|122.91|124.28|123.18|124.36|123.26|124.01|122.91|368
1649063100000|2022-04-04 09:05:00|126.32|125.22|126.21|125.11|126.5|125.4|126.07|124.97|434
1649088900000|2022-04-04 16:15:00|124.29|123.19|124.5|123.4|124.6|123.5|124.24|123.14|408
1649063400000|2022-04-04 09:10:00|126.2|125.1|126.39|125.29|126.39|125.29|126.2|125.1|290
1649089200000|2022-04-04 16:20:00|124.52|123.42|124.29|123.19|124.54|123.44|124.2|123.1|385
1649063700000|2022-04-04 09:15:00|126.4|125.3|126.24|125.14|126.42|125.32|126.04|124.94|369
1649089500000|2022-04-04 16:25:00|124.3|123.2|124.25|123.15|124.42|123.32|124.19|123.09|364
1649064000000|2022-04-04 09:20:00|126.23|125.13|126.33|125.23|126.35|125.25|126.1|125|238
1649089800000|2022-04-04 16:30:00|124.26|123.16|124.49|123.39|124.55|123.45|124.23|123.13|373
1649064300000|2022-04-04 09:25:00|126.32|125.22|126.44|125.34|126.5|125.4|126.31|125.21|209
1649090100000|2022-04-04 16:35:00|124.48|123.38|124.33|123.23|124.5|123.4|124.12|123.02|409
1649064600000|2022-04-04 09:30:00|126.43|125.33|126.48|125.38|126.53|125.43|126.36|125.26|249
1649090400000|2022-04-04 16:40:00|124.34|123.24|124.28|123.18|124.43|123.33|124.04|122.94|407
1649064900000|2022-04-04 09:35:00|126.47|125.37|126.6|125.5|126.65|125.55|126.47|125.37|232
1649090700000|2022-04-04 16:45:00|124.27|123.17|124.72|123.62|124.86|123.76|124.22|123.12|408
1649065200000|2022-04-04 09:40:00|126.59|125.49|126.43|125.33|126.65|125.55|126.43|125.33|248
1649091000000|2022-04-04 16:50:00|124.71|123.61|124.52|123.42|124.71|123.61|124.36|123.26|408
1649065500000|2022-04-04 09:45:00|126.45|125.35|126.29|125.19|126.45|125.35|126.25|125.15|235
1649091300000|2022-04-04 16:55:00|124.5|123.4|124.32|123.22|124.5|123.4|124.3|123.2|318
1649065800000|2022-04-04 09:50:00|126.28|125.18|125.83|124.73|126.34|125.24|125.81|124.71|367
1649091600000|2022-04-04 17:00:00|124.31|123.21|124.33|123.23|124.52|123.42|124.31|123.21|330
1649091900000|2022-04-04 17:05:00|124.32|123.22|123.91|122.81|124.35|123.25|123.71|122.61|517
1649066100000|2022-04-04 09:55:00|125.82|124.72|125.89|124.79|125.96|124.86|125.7|124.6|425
1649092200000|2022-04-04 17:10:00|123.92|122.82|124.05|122.95|124.16|123.06|123.89|122.79|409
1649066400000|2022-04-04 10:00:00|125.88|124.78|125.72|124.62|126|124.9|125.38|124.28|491
1649092500000|2022-04-04 17:15:00|124.04|122.94|124.13|123.03|124.15|123.05|123.92|122.82|416
1649066700000|2022-04-04 10:05:00|125.73|124.63|125.48|124.38|125.83|124.73|125.19|124.09|520
1649092800000|2022-04-04 17:20:00|124.14|123.04|124.16|123.06|124.25|123.15|124.11|123.01|414
1649067000000|2022-04-04 10:10:00|125.5|124.4|125.74|124.64|125.8|124.7|125.42|124.32|370
1649093100000|2022-04-04 17:25:00|124.15|123.05|124.04|122.94|124.17|123.07|123.91|122.81|359
1649067300000|2022-04-04 10:15:00|125.75|124.65|125.96|124.86|126.02|124.92|125.74|124.64|345
1649093400000|2022-04-04 17:30:00|124.05|122.95|123.87|122.77|124.06|122.96|123.86|122.76|299
1649067600000|2022-04-04 10:20:00|125.95|124.85|126|124.9|126.05|124.95|125.89|124.79|272
1649093700000|2022-04-04 17:35:00|123.88|122.78|123.64|122.54|123.89|122.79|123.52|122.42|337
1649067900000|2022-04-04 10:25:00|126.01|124.91|125.9|124.8|126.01|124.91|125.6|124.5|381
1649094000000|2022-04-04 17:40:00|123.63|122.53|122.19|121.09|123.66|122.56|121.78|120.68|631
1649068200000|2022-04-04 10:30:00|125.89|124.79|125.71|124.61|125.9|124.8|125.63|124.53|280
1649094300000|2022-04-04 17:45:00|122.2|121.1|122.28|121.18|122.59|121.49|122.18|121.08|695
1649068500000|2022-04-04 10:35:00|125.72|124.62|125.52|124.42|125.78|124.68|125.48|124.38|393
1649094600000|2022-04-04 17:50:00|122.33|121.23|122.63|121.53|122.67|121.57|121.99|120.89|530
1649068800000|2022-04-04 10:40:00|125.51|124.41|125.24|124.14|125.61|124.51|125.16|124.06|514
1649094900000|2022-04-04 17:55:00|122.65|121.55|122.72|121.62|122.9|121.8|122.62|121.52|512
1649069100000|2022-04-04 10:45:00|125.25|124.15|125.49|124.39|125.65|124.55|125.18|124.08|566
1649095200000|2022-04-04 18:00:00|122.71|121.61|122.51|121.41|122.78|121.68|122.2|121.1|510
1649069400000|2022-04-04 10:50:00|125.5|124.4|125.67|124.57|125.72|124.62|125.38|124.28|378
1649095500000|2022-04-04 18:05:00|122.5|121.4|122.14|121.04|122.64|121.54|122|120.9|559
1649069700000|2022-04-04 10:55:00|125.66|124.56|125.62|124.52|125.74|124.64|125.45|124.35|295
1649095800000|2022-04-04 18:10:00|122.15|121.05|122.41|121.31|122.42|121.32|121.93|120.83|572
1649070000000|2022-04-04 11:00:00|125.63|124.53|125.58|124.48|125.63|124.53|125.3|124.2|304
1649096100000|2022-04-04 18:15:00|122.42|121.32|122.66|121.56|122.74|121.64|122.21|121.11|445
1649070300000|2022-04-04 11:05:00|125.57|124.47|125.82|124.72|125.83|124.73|125.5|124.4|315
1649096400000|2022-04-04 18:20:00|122.67|121.57|122.55|121.45|122.73|121.63|122.42|121.32|421
1649070600000|2022-04-04 11:10:00|125.81|124.71|125.75|124.65|125.83|124.73|125.59|124.49|327
1649096700000|2022-04-04 18:25:00|122.56|121.46|122.41|121.31|122.56|121.46|122.33|121.23|364
1649070900000|2022-04-04 11:15:00|125.76|124.66|125.72|124.62|125.83|124.73|125.6|124.5|427
1649097000000|2022-04-04 18:30:00|122.42|121.32|122.62|121.52|122.62|121.52|122.24|121.14|342
1649071200000|2022-04-04 11:20:00|125.71|124.61|125.69|124.59|125.76|124.66|125.55|124.45|326
1649097300000|2022-04-04 18:35:00|122.64|121.54|122.73|121.63|122.79|121.69|122.53|121.43|262
1649071500000|2022-04-04 11:25:00|125.7|124.6|125.79|124.69|125.82|124.72|125.65|124.55|197
1649097600000|2022-04-04 18:40:00|122.74|121.64|122.93|121.83|122.95|121.85|122.64|121.54|323
1649071800000|2022-04-04 11:30:00|125.8|124.7|125.74|124.64|125.84|124.74|125.69|124.59|261
1649097900000|2022-04-04 18:45:00|122.94|121.84|123.22|122.12|123.24|122.14|122.91|121.81|369
1649072100000|2022-04-04 11:35:00|125.75|124.65|125.71|124.61|125.86|124.76|125.64|124.54|281
1649098200000|2022-04-04 18:50:00|123.23|122.13|123.24|122.14|123.33|122.23|123.12|122.02|377
1649072400000|2022-04-04 11:40:00|125.72|124.62|125.69|124.59|125.8|124.7|125.64|124.54|269
1649098500000|2022-04-04 18:55:00|123.25|122.15|123.17|122.07|123.34|122.24|123.14|122.04|295
1649072700000|2022-04-04 11:45:00|125.7|124.6|125.81|124.71|125.86|124.76|125.61|124.51|322
1649073000000|2022-04-04 11:50:00|125.8|124.7|125.9|124.8|125.91|124.81|125.78|124.68|273
1649098800000|2022-04-04 19:00:00|123.18|122.08|123.24|122.14|123.25|122.15|123.07|121.97|288
1649073300000|2022-04-04 11:55:00|125.89|124.79|126|124.9|126.04|124.94|125.82|124.72|295
1649099100000|2022-04-04 19:05:00|123.25|122.15|123.51|122.41|123.52|122.42|123.21|122.11|329
1649073600000|2022-04-04 12:00:00|125.99|124.89|125.67|124.57|126.01|124.91|125.66|124.56|293
1649099400000|2022-04-04 19:10:00|123.5|122.4|123.33|122.23|123.56|122.46|123.24|122.14|255
1649073900000|2022-04-04 12:05:00|125.66|124.56|125.96|124.86|125.97|124.87|125.54|124.44|289
1649099700000|2022-04-04 19:15:00|123.34|122.24|123.22|122.12|123.37|122.27|123.09|121.99|360
1649074200000|2022-04-04 12:10:00|125.95|124.85|126.13|125.03|126.13|125.03|125.9|124.8|264
1649100000000|2022-04-04 19:20:00|123.21|122.11|123.22|122.12|123.25|122.15|123.09|121.99|306
1649074500000|2022-04-04 12:15:00|126.12|125.02|126.03|124.93|126.14|125.04|126.02|124.92|306
1649100300000|2022-04-04 19:25:00|123.21|122.11|123.38|122.28|123.4|122.3|123.14|122.04|298
1649074800000|2022-04-04 12:20:00|126.02|124.92|126.12|125.02|126.17|125.07|125.9|124.8|361
1649100600000|2022-04-04 19:30:00|123.37|122.27|123.59|122.49|123.66|122.56|123.28|122.18|387
1649075100000|2022-04-04 12:25:00|126.13|125.03|125.94|124.84|126.15|125.05|125.88|124.78|307
1649100900000|2022-04-04 19:35:00|123.56|122.46|123.53|122.43|123.56|122.46|123.44|122.34|290
1649075400000|2022-04-04 12:30:00|125.95|124.85|125.43|124.33|125.95|124.85|125.41|124.31|332
1649101200000|2022-04-04 19:40:00|123.52|122.42|123.63|122.53|123.74|122.64|123.5|122.4|390
1649075700000|2022-04-04 12:35:00|125.41|124.31|125.51|124.41|125.6|124.5|125.32|124.22|351
1649101500000|2022-04-04 19:45:00|123.62|122.52|123.59|122.49|123.74|122.64|123.5|122.4|320
1649076000000|2022-04-04 12:40:00|125.52|124.42|125.33|124.23|125.7|124.6|125.3|124.2|324
1649101800000|2022-04-04 19:50:00|123.64|122.54|123.72|122.62|123.78|122.68|123.6|122.5|421
1649076300000|2022-04-04 12:45:00|125.32|124.22|124.85|123.75|125.32|124.22|124.78|123.68|422
1649102100000|2022-04-04 19:55:00|123.68|122.58|123.86|122.76|123.94|122.84|123.64|122.54|315
1649076600000|2022-04-04 12:50:00|124.86|123.76|124.97|123.87|125.09|123.99|124.82|123.72|417
1649102400000|2022-04-04 20:00:00|123.87|122.77|123.63|122.53|123.88|122.78|123.6|122.5|343
1649076900000|2022-04-04 12:55:00|124.98|123.88|125.22|124.12|125.24|124.14|124.98|123.88|282
1649102700000|2022-04-04 20:05:00|123.62|122.52|123.49|122.39|123.64|122.54|123.23|122.13|319
1649077200000|2022-04-04 13:00:00|125.23|124.13|125.13|124.03|125.37|124.27|125.13|124.03|332
1649103000000|2022-04-04 20:10:00|123.5|122.4|123.54|122.44|123.7|122.6|123.44|122.34|390
1649077500000|2022-04-04 13:05:00|125.14|124.04|125.4|124.3|125.41|124.31|124.98|123.88|395
1649103300000|2022-04-04 20:15:00|123.55|122.45|124.23|123.13|124.25|123.15|123.55|122.45|425
1649077800000|2022-04-04 13:10:00|125.42|124.32|125.35|124.25|125.51|124.41|125.31|124.21|267
1649103600000|2022-04-04 20:20:00|124.24|123.14|124.48|123.38|124.68|123.58|124.21|123.11|350
1649078100000|2022-04-04 13:15:00|125.34|124.24|125.21|124.11|125.43|124.33|125.01|123.91|287
1649103900000|2022-04-04 20:25:00|124.49|123.39|124.46|123.36|124.68|123.58|124.36|123.26|380
1649078400000|2022-04-04 13:20:00|125.2|124.1|125.25|124.15|125.3|124.2|125.12|124.02|221
1649104200000|2022-04-04 20:30:00|124.47|123.37|124.33|123.23|124.6|123.5|124.13|123.03|428
1649078700000|2022-04-04 13:25:00|125.24|124.14|125.07|123.97|125.31|124.21|125.06|123.96|317
1649104500000|2022-04-04 20:35:00|124.34|123.24|124.53|123.43|124.6|123.5|124.25|123.15|299
1649079000000|2022-04-04 13:30:00|125.06|123.96|124.76|123.66|125.18|124.08|124.49|123.39|513
1649104800000|2022-04-04 20:40:00|124.52|123.42|124.71|123.61|124.73|123.63|124.5|123.4|356
1649079300000|2022-04-04 13:35:00|124.77|123.67|125.53|124.43|125.7|124.6|124.69|123.59|508
1649105100000|2022-04-04 20:45:00|124.72|123.62|124.54|123.44|124.74|123.64|124.44|123.34|293
1649079600000|2022-04-04 13:40:00|125.54|124.44|125.53|124.43|125.79|124.69|125.5|124.4|467
1649105400000|2022-04-04 20:50:00|124.55|123.45|124.57|123.47|124.67|123.57|124.43|123.33|260
1649079900000|2022-04-04 13:45:00|125.52|124.42|125.63|124.53|125.66|124.56|125.25|124.15|480
1649105700000|2022-04-04 20:55:00|124.59|123.49|124.61|123.51|124.66|123.56|124.47|123.37|269
1649080200000|2022-04-04 13:50:00|125.64|124.54|125.55|124.45|125.81|124.71|125.45|124.35|555
1649106000000|2022-04-04 21:00:00|124.62|123.52|124.8|123.7|124.84|123.74|124.59|123.49|170
1649080500000|2022-04-04 13:55:00|125.57|124.47|125.68|124.58|125.79|124.69|125.54|124.44|470
1649106300000|2022-04-04 21:05:00|124.79|123.69|124.6|123.5|124.79|123.69|124.6|123.5|112
1649080800000|2022-04-04 14:00:00|125.66|124.56|125.97|124.87|125.97|124.87|125.52|124.42|470
1649106600000|2022-04-04 21:10:00|124.61|123.51|124.8|123.7|124.84|123.74|124.12|123.02|407
1649081100000|2022-04-04 14:05:00|125.98|124.88|125.86|124.76|125.98|124.88|125.77|124.67|442
1649106900000|2022-04-04 21:15:00|124.81|123.71|124.74|123.64|124.81|123.71|124.65|123.55|225
1649081400000|2022-04-04 14:10:00|125.83|124.73|125.71|124.61|126.08|124.98|125.57|124.47|569
1649107200000|2022-04-04 21:20:00|124.73|123.63|124.76|123.66|124.88|123.78|124.69|123.59|137
1649081700000|2022-04-04 14:15:00|125.69|124.59|125.55|124.45|125.69|124.59|125.35|124.25|382
1649107500000|2022-04-04 21:25:00|124.75|123.65|124.85|123.75|124.9|123.8|124.72|123.62|180
1649082000000|2022-04-04 14:20:00|125.54|124.44|125.41|124.31|125.7|124.6|125.4|124.3|369
1649107800000|2022-04-04 21:30:00|124.84|123.74|124.67|123.57|124.89|123.79|124.65|123.55|193
1649082300000|2022-04-04 14:25:00|125.42|124.32|125.45|124.35|125.58|124.48|125.34|124.24|320
1649108100000|2022-04-04 21:35:00|124.68|123.58|124.65|123.55|124.73|123.63|124.59|123.49|127
1649082600000|2022-04-04 14:30:00|125.46|124.36|125.31|124.21|125.59|124.49|125.26|124.16|417
1649108400000|2022-04-04 21:40:00|124.64|123.54|124.76|123.66|124.86|123.76|124.64|123.54|127
1649082900000|2022-04-04 14:35:00|125.32|124.22|125.37|124.27|125.57|124.47|125.22|124.12|407
1649108700000|2022-04-04 21:45:00|124.77|123.67|124.89|123.79|124.92|123.82|124.73|123.63|154
1649083200000|2022-04-04 14:40:00|125.36|124.26|125.36|124.26|125.8|124.7|125.31|124.21|477
1649109000000|2022-04-04 21:50:00|124.9|123.8|124.73|123.63|124.93|123.83|124.73|123.63|151
1649083500000|2022-04-04 14:45:00|125.35|124.25|125.32|124.22|125.71|124.61|125.3|124.2|547
1649109300000|2022-04-04 21:55:00|124.74|123.64|124.79|123.69|124.92|123.82|124.61|123.51|215
1649083800000|2022-04-04 14:50:00|125.34|124.24|125.41|124.31|125.56|124.46|125.31|124.21|457
1649109600000|2022-04-04 22:00:00|124.8|123.7|124.83|123.73|124.91|123.81|124.75|123.65|229
1649084100000|2022-04-04 14:55:00|125.4|124.3|125.36|124.26|125.53|124.43|125.24|124.14|434
1649109900000|2022-04-04 22:05:00|124.82|123.72|124.62|123.52|124.82|123.72|124.6|123.5|237
1649084400000|2022-04-04 15:00:00|125.34|124.24|124.75|123.65|125.55|124.45|124.7|123.6|461
1649110200000|2022-04-04 22:10:00|124.61|123.51|124.67|123.57|124.69|123.59|124.55|123.45|238
1649084700000|2022-04-04 15:05:00|124.77|123.67|123.94|122.84|124.97|123.87|123.47|122.37|711
1649110500000|2022-04-04 22:15:00|124.66|123.56|124.58|123.48|124.68|123.58|124.54|123.44|254
1649085000000|2022-04-04 15:10:00|123.95|122.85|123.94|122.84|124.16|123.06|123.5|122.4|672
1649110800000|2022-04-04 22:20:00|124.57|123.47|124.67|123.57|124.69|123.59|124.55|123.45|197
1649085300000|2022-04-04 15:15:00|123.95|122.85|123.91|122.81|124.17|123.07|123.7|122.6|613
1649085600000|2022-04-04 15:20:00|123.92|122.82|124.12|123.02|124.29|123.19|123.88|122.78|465
1649111100000|2022-04-04 22:25:00|124.66|123.56|124.69|123.59|124.82|123.72|124.65|123.55|196
1649085900000|2022-04-04 15:25:00|124.11|123.01|124.36|123.26|124.4|123.3|123.98|122.88|518
1649111400000|2022-04-04 22:30:00|124.68|123.58|124.87|123.77|124.89|123.79|124.66|123.56|175
1649086200000|2022-04-04 15:30:00|124.37|123.27|124.53|123.43|124.57|123.47|124.21|123.11|518
1649086500000|2022-04-04 15:35:00|124.54|123.44|124.26|123.16|124.66|123.56|124.11|123.01|517
1649111700000|2022-04-04 22:35:00|124.86|123.76|125.16|124.06|125.18|124.08|124.82|123.72|213
1649086800000|2022-04-04 15:40:00|124.27|123.17|124.15|123.05|124.37|123.27|124.08|122.98|449
1649112000000|2022-04-04 22:40:00|125.17|124.07|125.19|124.09|125.28|124.18|125.05|123.95|345
1649087100000|2022-04-04 15:45:00|124.14|123.04|124.15|123.05|124.36|123.26|124.01|122.91|472
1649112300000|2022-04-04 22:45:00|125.18|124.08|125.5|124.4|125.65|124.55|125.18|124.08|347
1649087400000|2022-04-04 15:50:00|124.14|123.04|124.35|123.25|124.39|123.29|124.11|123.01|425
1649112600000|2022-04-04 22:50:00|125.51|124.41|125.51|124.41|125.84|124.74|125.45|124.35|388
1649087700000|2022-04-04 15:55:00|124.34|123.24|123.94|122.84|124.36|123.26|123.76|122.66|465
1649112900000|2022-04-04 22:55:00|125.5|124.4|125.43|124.33|125.58|124.48|125.41|124.31|191
1649088000000|2022-04-04 16:00:00|123.95|122.85|123.6|122.5|124.14|123.04|123.33|122.23|620
1649113200000|2022-04-04 23:00:00|125.42|124.32|125.56|124.46|125.66|124.56|125.42|124.32|176
1649088300000|2022-04-04 16:05:00|123.61|122.51|124.02|122.92|124.05|122.95|123.42|122.32|424
1649113500000|2022-04-04 23:05:00|125.57|124.47|125.54|124.44|125.64|124.54|125.5|124.4|169
1649088600000|2022-04-04 16:10:00|124.01|122.91|124.28|123.18|124.36|123.26|124.01|122.91|368
1649113800000|2022-04-04 23:10:00|125.55|124.45|125.53|124.43|125.61|124.51|125.45|124.35|183
1649088900000|2022-04-04 16:15:00|124.29|123.19|124.5|123.4|124.6|123.5|124.24|123.14|408
1649114100000|2022-04-04 23:15:00|125.54|124.44|125.46|124.36|125.55|124.45|125.43|124.33|206
1649089200000|2022-04-04 16:20:00|124.52|123.42|124.29|123.19|124.54|123.44|124.2|123.1|385
1649114400000|2022-04-04 23:20:00|125.47|124.37|125.52|124.42|125.62|124.52|125.24|124.14|256
1649089500000|2022-04-04 16:25:00|124.3|123.2|124.25|123.15|124.42|123.32|124.19|123.09|364
1649114700000|2022-04-04 23:25:00|125.53|124.43|125.55|124.45|125.62|124.52|125.39|124.29|244
1649089800000|2022-04-04 16:30:00|124.26|123.16|124.49|123.39|124.55|123.45|124.23|123.13|373
1649115000000|2022-04-04 23:30:00|125.54|124.44|125.75|124.65|125.76|124.66|125.16|124.06|421
1649090100000|2022-04-04 16:35:00|124.48|123.38|124.33|123.23|124.5|123.4|124.12|123.02|409
1649115300000|2022-04-04 23:35:00|125.77|124.67|125.66|124.56|125.99|124.89|125.5|124.4|383
1649090400000|2022-04-04 16:40:00|124.34|123.24|124.28|123.18|124.43|123.33|124.04|122.94|407
1649115600000|2022-04-04 23:40:00|125.67|124.57|125.55|124.45|125.77|124.67|125.42|124.32|273
1649090700000|2022-04-04 16:45:00|124.27|123.17|124.72|123.62|124.86|123.76|124.22|123.12|408
1649115900000|2022-04-04 23:45:00|125.56|124.46|125.23|124.13|125.56|124.46|125.19|124.09|328
1649091000000|2022-04-04 16:50:00|124.71|123.61|124.52|123.42|124.71|123.61|124.36|123.26|408
1649116200000|2022-04-04 23:50:00|125.22|124.12|125.33|124.23|125.33|124.23|125.19|124.09|143
1649091300000|2022-04-04 16:55:00|124.5|123.4|124.32|123.22|124.5|123.4|124.3|123.2|318
1649116500000|2022-04-04 23:55:00|125.3|124.2|125.31|124.21|125.38|124.28|125.23|124.13|219
1649091600000|2022-04-04 17:00:00|124.31|123.21|124.33|123.23|124.52|123.42|124.31|123.21|330
1649116800000|2022-04-05 00:00:00|125.32|124.22|125.84|124.74|125.86|124.76|125.31|124.21|373
1649117100000|2022-04-05 00:05:00|125.87|124.77|125.76|124.66|125.87|124.77|125.72|124.62|280
1649091900000|2022-04-04 17:05:00|124.32|123.22|123.91|122.81|124.35|123.25|123.71|122.61|517
1649117400000|2022-04-05 00:10:00|125.75|124.65|125.54|124.44|125.77|124.67|125.51|124.41|247
1649092200000|2022-04-04 17:10:00|123.92|122.82|124.05|122.95|124.16|123.06|123.89|122.79|409
1649117700000|2022-04-05 00:15:00|125.55|124.45|125.44|124.34|125.59|124.49|125.34|124.24|207
1649092500000|2022-04-04 17:15:00|124.04|122.94|124.13|123.03|124.15|123.05|123.92|122.82|416
1649118000000|2022-04-05 00:20:00|125.43|124.33|125.25|124.15|125.52|124.42|125.24|124.14|197
1649092800000|2022-04-04 17:20:00|124.14|123.04|124.16|123.06|124.25|123.15|124.11|123.01|414
1649118300000|2022-04-05 00:25:00|125.26|124.16|125.28|124.18|125.3|124.2|125.23|124.13|167
1649093100000|2022-04-04 17:25:00|124.15|123.05|124.04|122.94|124.17|123.07|123.91|122.81|359
1649118600000|2022-04-05 00:30:00|125.29|124.19|125.15|124.05|125.47|124.37|125.13|124.03|233
1649093400000|2022-04-04 17:30:00|124.05|122.95|123.87|122.77|124.06|122.96|123.86|122.76|299
1649118900000|2022-04-05 00:35:00|125.14|124.04|125.24|124.14|125.27|124.17|125.05|123.95|245
1649093700000|2022-04-04 17:35:00|123.88|122.78|123.64|122.54|123.89|122.79|123.52|122.42|337
1649119200000|2022-04-05 00:40:00|125.23|124.13|125.28|124.18|125.34|124.24|125.15|124.05|188
1649094000000|2022-04-04 17:40:00|123.63|122.53|122.19|121.09|123.66|122.56|121.78|120.68|631
1649119500000|2022-04-05 00:45:00|125.27|124.17|125.43|124.33|125.44|124.34|125.25|124.15|99
1649094300000|2022-04-04 17:45:00|122.2|121.1|122.28|121.18|122.59|121.49|122.18|121.08|695
1649119800000|2022-04-05 00:50:00|125.44|124.34|125.42|124.32|125.53|124.43|125.39|124.29|153
1649094600000|2022-04-04 17:50:00|122.33|121.23|122.63|121.53|122.67|121.57|121.99|120.89|530
1649120100000|2022-04-05 00:55:00|125.41|124.31|125.37|124.27|125.45|124.35|125.28|124.18|194
1649094900000|2022-04-04 17:55:00|122.65|121.55|122.72|121.62|122.9|121.8|122.62|121.52|512
1649120400000|2022-04-05 01:00:00|125.36|124.26|125.63|124.53|125.63|124.53|125.34|124.24|238
1649095200000|2022-04-04 18:00:00|122.71|121.61|122.51|121.41|122.78|121.68|122.2|121.1|510
1649120700000|2022-04-05 01:05:00|125.6|124.5|125.66|124.56|125.69|124.59|125.59|124.49|208
1649095500000|2022-04-04 18:05:00|122.5|121.4|122.14|121.04|122.64|121.54|122|120.9|559
1649121000000|2022-04-05 01:10:00|125.64|124.54|125.6|124.5|125.68|124.58|125.56|124.46|169
1649095800000|2022-04-04 18:10:00|122.15|121.05|122.41|121.31|122.42|121.32|121.93|120.83|572
1649121300000|2022-04-05 01:15:00|125.61|124.51|125.58|124.48|125.63|124.53|125.54|124.44|160
1649096100000|2022-04-04 18:15:00|122.42|121.32|122.66|121.56|122.74|121.64|122.21|121.11|445
1649121600000|2022-04-05 01:20:00|125.59|124.49|125.53|124.43|125.59|124.49|125.49|124.39|169
1649096400000|2022-04-04 18:20:00|122.67|121.57|122.55|121.45|122.73|121.63|122.42|121.32|421
1649121900000|2022-04-05 01:25:00|125.52|124.42|125.45|124.35|125.56|124.46|125.44|124.34|114
1649096700000|2022-04-04 18:25:00|122.56|121.46|122.41|121.31|122.56|121.46|122.33|121.23|364
1649122200000|2022-04-05 01:30:00|125.44|124.34|125.52|124.42|125.53|124.43|125.44|124.34|67
1649097000000|2022-04-04 18:30:00|122.42|121.32|122.62|121.52|122.62|121.52|122.24|121.14|342
1649122500000|2022-04-05 01:35:00|125.51|124.41|125.54|124.44|125.56|124.46|125.49|124.39|109
1649097300000|2022-04-04 18:35:00|122.64|121.54|122.73|121.63|122.79|121.69|122.53|121.43|262
1649122800000|2022-04-05 01:40:00|125.53|124.43|125.62|124.52|125.64|124.54|125.51|124.41|162
1649097600000|2022-04-04 18:40:00|122.74|121.64|122.93|121.83|122.95|121.85|122.64|121.54|323
1649123100000|2022-04-05 01:45:00|125.64|124.54|125.85|124.75|125.87|124.77|125.61|124.51|188
1649097900000|2022-04-04 18:45:00|122.94|121.84|123.22|122.12|123.24|122.14|122.91|121.81|369
1649123400000|2022-04-05 01:50:00|125.86|124.76|125.86|124.76|125.92|124.82|125.75|124.65|169
1649098200000|2022-04-04 18:50:00|123.23|122.13|123.24|122.14|123.33|122.23|123.12|122.02|377
1649123700000|2022-04-05 01:55:00|125.87|124.77|125.88|124.78|125.93|124.83|125.83|124.73|126
1649098500000|2022-04-04 18:55:00|123.25|122.15|123.17|122.07|123.34|122.24|123.14|122.04|295
1649124000000|2022-04-05 02:00:00|125.87|124.77|126.11|125.01|126.14|125.04|125.87|124.77|140
1649098800000|2022-04-04 19:00:00|123.18|122.08|123.24|122.14|123.25|122.15|123.07|121.97|288
1649124300000|2022-04-05 02:05:00|126.12|125.02|126.04|124.94|126.14|125.04|125.95|124.85|131
1649099100000|2022-04-04 19:05:00|123.25|122.15|123.51|122.41|123.52|122.42|123.21|122.11|329
1649124600000|2022-04-05 02:10:00|126.03|124.93|126.11|125.01|126.14|125.04|126.02|124.92|163
1649099400000|2022-04-04 19:10:00|123.5|122.4|123.33|122.23|123.56|122.46|123.24|122.14|255
1649124900000|2022-04-05 02:15:00|126.12|125.02|125.99|124.89|126.17|125.07|125.96|124.86|169
1649099700000|2022-04-04 19:15:00|123.34|122.24|123.22|122.12|123.37|122.27|123.09|121.99|360
1649125200000|2022-04-05 02:20:00|126|124.9|125.97|124.87|126|124.9|125.95|124.85|164
1649100000000|2022-04-04 19:20:00|123.21|122.11|123.22|122.12|123.25|122.15|123.09|121.99|306
1649125500000|2022-04-05 02:25:00|125.98|124.88|125.96|124.86|125.99|124.89|125.94|124.84|165
1649100300000|2022-04-04 19:25:00|123.21|122.11|123.38|122.28|123.4|122.3|123.14|122.04|298
1649125800000|2022-04-05 02:30:00|125.95|124.85|125.96|124.86|125.98|124.88|125.86|124.76|211
1649100600000|2022-04-04 19:30:00|123.37|122.27|123.59|122.49|123.66|122.56|123.28|122.18|387
1649126100000|2022-04-05 02:35:00|125.95|124.85|125.96|124.86|125.98|124.88|125.91|124.81|179
1649100900000|2022-04-04 19:35:00|123.56|122.46|123.53|122.43|123.56|122.46|123.44|122.34|290
1649126400000|2022-04-05 02:40:00|125.95|124.85|125.99|124.89|126.04|124.94|125.92|124.82|166
1649101200000|2022-04-04 19:40:00|123.52|122.42|123.63|122.53|123.74|122.64|123.5|122.4|390
1649126700000|2022-04-05 02:45:00|125.98|124.88|125.85|124.75|126|124.9|125.8|124.7|179
1649101500000|2022-04-04 19:45:00|123.62|122.52|123.59|122.49|123.74|122.64|123.5|122.4|320
1649127000000|2022-04-05 02:50:00|125.84|124.74|125.86|124.76|125.9|124.8|125.82|124.72|180
1649101800000|2022-04-04 19:50:00|123.64|122.54|123.72|122.62|123.78|122.68|123.6|122.5|421
1649127300000|2022-04-05 02:55:00|125.85|124.75|125.83|124.73|125.87|124.77|125.81|124.71|188
1649102100000|2022-04-04 19:55:00|123.68|122.58|123.86|122.76|123.94|122.84|123.64|122.54|315
1649127600000|2022-04-05 03:00:00|125.82|124.72|125.92|124.82|125.94|124.84|125.82|124.72|185
1649102400000|2022-04-04 20:00:00|123.87|122.77|123.63|122.53|123.88|122.78|123.6|122.5|343
1649127900000|2022-04-05 03:05:00|125.93|124.83|125.94|124.84|126|124.9|125.91|124.81|207
1649102700000|2022-04-04 20:05:00|123.62|122.52|123.49|122.39|123.64|122.54|123.23|122.13|319
1649128200000|2022-04-05 03:10:00|125.96|124.86|125.98|124.88|126.06|124.96|125.92|124.82|209
1649103000000|2022-04-04 20:10:00|123.5|122.4|123.54|122.44|123.7|122.6|123.44|122.34|390
1649128500000|2022-04-05 03:15:00|125.97|124.87|125.72|124.62|126.03|124.93|125.69|124.59|184
1649103300000|2022-04-04 20:15:00|123.55|122.45|124.23|123.13|124.25|123.15|123.55|122.45|425
1649128800000|2022-04-05 03:20:00|125.73|124.63|125.84|124.74|125.86|124.76|125.71|124.61|134
1649103600000|2022-04-04 20:20:00|124.24|123.14|124.48|123.38|124.68|123.58|124.21|123.11|350
1649129100000|2022-04-05 03:25:00|125.85|124.75|125.85|124.75|125.88|124.78|125.79|124.69|146
1649103900000|2022-04-04 20:25:00|124.49|123.39|124.46|123.36|124.68|123.58|124.36|123.26|380
1649129400000|2022-04-05 03:30:00|125.86|124.76|125.83|124.73|125.89|124.79|125.74|124.64|198
1649104200000|2022-04-04 20:30:00|124.47|123.37|124.33|123.23|124.6|123.5|124.13|123.03|428
1649129700000|2022-04-05 03:35:00|125.84|124.74|125.74|124.64|125.84|124.74|125.71|124.61|225
1649104500000|2022-04-04 20:35:00|124.34|123.24|124.53|123.43|124.6|123.5|124.25|123.15|299
1649130000000|2022-04-05 03:40:00|125.75|124.65|125.83|124.73|125.86|124.76|125.74|124.64|213
1649104800000|2022-04-04 20:40:00|124.52|123.42|124.71|123.61|124.73|123.63|124.5|123.4|356
1649130300000|2022-04-05 03:45:00|125.84|124.74|125.82|124.72|125.85|124.75|125.8|124.7|194
1649105100000|2022-04-04 20:45:00|124.72|123.62|124.54|123.44|124.74|123.64|124.44|123.34|293
1649130600000|2022-04-05 03:50:00|125.83|124.73|125.62|124.52|125.85|124.75|125.6|124.5|203
1649105400000|2022-04-04 20:50:00|124.55|123.45|124.57|123.47|124.67|123.57|124.43|123.33|260
1649130900000|2022-04-05 03:55:00|125.61|124.51|125.52|124.42|125.66|124.56|125.48|124.38|229
1649105700000|2022-04-04 20:55:00|124.59|123.49|124.61|123.51|124.66|123.56|124.47|123.37|269
1649131200000|2022-04-05 04:00:00|125.53|124.43|125.81|124.71|125.85|124.75|125.5|124.4|252
1649106000000|2022-04-04 21:00:00|124.62|123.52|124.8|123.7|124.84|123.74|124.59|123.49|170
1649131500000|2022-04-05 04:05:00|125.82|124.72|125.74|124.64|125.86|124.76|125.71|124.61|171
1649106300000|2022-04-04 21:05:00|124.79|123.69|124.6|123.5|124.79|123.69|124.6|123.5|112
1649131800000|2022-04-05 04:10:00|125.73|124.63|125.77|124.67|125.82|124.72|125.73|124.63|191
1649106600000|2022-04-04 21:10:00|124.61|123.51|124.8|123.7|124.84|123.74|124.12|123.02|407
1649132100000|2022-04-05 04:15:00|125.79|124.69|125.8|124.7|125.82|124.72|125.77|124.67|141
1649106900000|2022-04-04 21:15:00|124.81|123.71|124.74|123.64|124.81|123.71|124.65|123.55|225
1649132400000|2022-04-05 04:20:00|125.79|124.69|125.79|124.69|125.82|124.72|125.78|124.68|180
1649107200000|2022-04-04 21:20:00|124.73|123.63|124.76|123.66|124.88|123.78|124.69|123.59|137
1649132700000|2022-04-05 04:25:00|125.78|124.68|125.81|124.71|125.81|124.71|125.77|124.67|124
1649107500000|2022-04-04 21:25:00|124.75|123.65|124.85|123.75|124.9|123.8|124.72|123.62|180
1649133000000|2022-04-05 04:30:00|125.8|124.7|125.9|124.8|125.91|124.81|125.79|124.69|78
1649107800000|2022-04-04 21:30:00|124.84|123.74|124.67|123.57|124.89|123.79|124.65|123.55|193
1649133300000|2022-04-05 04:35:00|125.91|124.81|125.94|124.84|125.95|124.85|125.9|124.8|87
1649108100000|2022-04-04 21:35:00|124.68|123.58|124.65|123.55|124.73|123.63|124.59|123.49|127
1649133600000|2022-04-05 04:40:00|125.93|124.83|126.02|124.92|126.11|125.01|125.89|124.79|177
1649108400000|2022-04-04 21:40:00|124.64|123.54|124.76|123.66|124.86|123.76|124.64|123.54|127
1649133900000|2022-04-05 04:45:00|126.03|124.93|126.13|125.03|126.17|125.07|126|124.9|159
1649108700000|2022-04-04 21:45:00|124.77|123.67|124.89|123.79|124.92|123.82|124.73|123.63|154
1649134200000|2022-04-05 04:50:00|126.14|125.04|126.02|124.92|126.22|125.12|126|124.9|177
1649109000000|2022-04-04 21:50:00|124.9|123.8|124.73|123.63|124.93|123.83|124.73|123.63|151
1649134500000|2022-04-05 04:55:00|126.01|124.91|125.99|124.89|126.03|124.93|125.96|124.86|197
1649109300000|2022-04-04 21:55:00|124.74|123.64|124.79|123.69|124.92|123.82|124.61|123.51|215
1649134800000|2022-04-05 05:00:00|126|124.9|126.13|125.03|126.15|125.05|125.98|124.88|180
1649109600000|2022-04-04 22:00:00|124.8|123.7|124.83|123.73|124.91|123.81|124.75|123.65|229
1649135100000|2022-04-05 05:05:00|126.14|125.04|126.23|125.13|126.23|125.13|126.12|125.02|145
1649109900000|2022-04-04 22:05:00|124.82|123.72|124.62|123.52|124.82|123.72|124.6|123.5|237
1649135400000|2022-04-05 05:10:00|126.22|125.12|126.23|125.13|126.26|125.16|126.19|125.09|179
1649110200000|2022-04-04 22:10:00|124.61|123.51|124.67|123.57|124.69|123.59|124.55|123.45|238
1649135700000|2022-04-05 05:15:00|126.24|125.14|126.24|125.14|126.29|125.19|126.19|125.09|236
1649110500000|2022-04-04 22:15:00|124.66|123.56|124.58|123.48|124.68|123.58|124.54|123.44|254
1649136000000|2022-04-05 05:20:00|126.25|125.15|126.13|125.03|126.25|125.15|126.08|124.98|203
1649110800000|2022-04-04 22:20:00|124.57|123.47|124.67|123.57|124.69|123.59|124.55|123.45|197
1649136300000|2022-04-05 05:25:00|126.12|125.02|126.26|125.16|126.26|125.16|126.08|124.98|160
1649111100000|2022-04-04 22:25:00|124.66|123.56|124.69|123.59|124.82|123.72|124.65|123.55|196
1649136600000|2022-04-05 05:30:00|126.27|125.17|126.44|125.34|126.45|125.35|126.26|125.16|170
1649111400000|2022-04-04 22:30:00|124.68|123.58|124.87|123.77|124.89|123.79|124.66|123.56|175
1649136900000|2022-04-05 05:35:00|126.46|125.36|126.45|125.35|126.5|125.4|126.44|125.34|198
1649111700000|2022-04-04 22:35:00|124.86|123.76|125.16|124.06|125.18|124.08|124.82|123.72|213
1649137200000|2022-04-05 05:40:00|126.46|125.36|126.42|125.32|126.47|125.37|126.41|125.31|159
1649112000000|2022-04-04 22:40:00|125.17|124.07|125.19|124.09|125.28|124.18|125.05|123.95|345
1649137500000|2022-04-05 05:45:00|126.41|125.31|126.43|125.33|126.45|125.35|126.25|125.15|290
1649112300000|2022-04-04 22:45:00|125.18|124.08|125.5|124.4|125.65|124.55|125.18|124.08|347
1649137800000|2022-04-05 05:50:00|126.45|125.35|126.43|125.33|126.46|125.36|126.41|125.31|149
1649112600000|2022-04-04 22:50:00|125.51|124.41|125.51|124.41|125.84|124.74|125.45|124.35|388
1649138100000|2022-04-05 05:55:00|126.42|125.32|126.46|125.36|126.48|125.38|126.38|125.28|229
1649112900000|2022-04-04 22:55:00|125.5|124.4|125.43|124.33|125.58|124.48|125.41|124.31|191
1649138400000|2022-04-05 06:00:00|126.45|125.35|126.49|125.39|126.52|125.42|126.4|125.3|219
1649113200000|2022-04-04 23:00:00|125.42|124.32|125.56|124.46|125.66|124.56|125.42|124.32|176
1649113500000|2022-04-04 23:05:00|125.57|124.47|125.54|124.44|125.64|124.54|125.5|124.4|169
1649138700000|2022-04-05 06:05:00|126.48|125.38|126.55|125.45|126.58|125.48|126.44|125.34|176
1649113800000|2022-04-04 23:10:00|125.55|124.45|125.53|124.43|125.61|124.51|125.45|124.35|183
1649139000000|2022-04-05 06:10:00|126.54|125.44|126.56|125.46|126.6|125.5|126.53|125.43|216
1649114100000|2022-04-04 23:15:00|125.54|124.44|125.46|124.36|125.55|124.45|125.43|124.33|206
1649139300000|2022-04-05 06:15:00|126.55|125.45|126.49|125.39|126.57|125.47|126.47|125.37|240
1649114400000|2022-04-04 23:20:00|125.47|124.37|125.52|124.42|125.62|124.52|125.24|124.14|256
1649139600000|2022-04-05 06:20:00|126.48|125.38|126.4|125.3|126.5|125.4|126.31|125.21|242
1649114700000|2022-04-04 23:25:00|125.53|124.43|125.55|124.45|125.62|124.52|125.39|124.29|244
1649139900000|2022-04-05 06:25:00|126.39|125.29|126.41|125.31|126.49|125.39|126.36|125.26|189
1649115000000|2022-04-04 23:30:00|125.54|124.44|125.75|124.65|125.76|124.66|125.16|124.06|421
1649140200000|2022-04-05 06:30:00|126.4|125.3|126.42|125.32|126.45|125.35|126.39|125.29|160
1649115300000|2022-04-04 23:35:00|125.77|124.67|125.66|124.56|125.99|124.89|125.5|124.4|383
1649140500000|2022-04-05 06:35:00|126.43|125.33|126.5|125.4|126.52|125.42|126.42|125.32|119
1649115600000|2022-04-04 23:40:00|125.67|124.57|125.55|124.45|125.77|124.67|125.42|124.32|273
1649140800000|2022-04-05 06:40:00|126.49|125.39|126.44|125.34|126.52|125.42|126.44|125.34|88
1649115900000|2022-04-04 23:45:00|125.56|124.46|125.23|124.13|125.56|124.46|125.19|124.09|328
1649141100000|2022-04-05 06:45:00|126.43|125.33|126.42|125.32|126.5|125.4|126.41|125.31|111
1649116200000|2022-04-04 23:50:00|125.22|124.12|125.33|124.23|125.33|124.23|125.19|124.09|143
1649141400000|2022-04-05 06:50:00|126.43|125.33|126.09|124.99|126.45|125.35|125.93|124.83|348
1649116500000|2022-04-04 23:55:00|125.3|124.2|125.31|124.21|125.38|124.28|125.23|124.13|219
1649141700000|2022-04-05 06:55:00|126.08|124.98|125.97|124.87|126.09|124.99|125.92|124.82|223
1649116800000|2022-04-05 00:00:00|125.32|124.22|125.84|124.74|125.86|124.76|125.31|124.21|373
1649117100000|2022-04-05 00:05:00|125.87|124.77|125.76|124.66|125.87|124.77|125.72|124.62|280
1649117400000|2022-04-05 00:10:00|125.75|124.65|125.54|124.44|125.77|124.67|125.51|124.41|247
1649117700000|2022-04-05 00:15:00|125.55|124.45|125.44|124.34|125.59|124.49|125.34|124.24|207
1649118000000|2022-04-05 00:20:00|125.43|124.33|125.25|124.15|125.52|124.42|125.24|124.14|197
1649118300000|2022-04-05 00:25:00|125.26|124.16|125.28|124.18|125.3|124.2|125.23|124.13|167
1649118600000|2022-04-05 00:30:00|125.29|124.19|125.15|124.05|125.47|124.37|125.13|124.03|233
1649118900000|2022-04-05 00:35:00|125.14|124.04|125.24|124.14|125.27|124.17|125.05|123.95|245
1649119200000|2022-04-05 00:40:00|125.23|124.13|125.28|124.18|125.34|124.24|125.15|124.05|188
1649119500000|2022-04-05 00:45:00|125.27|124.17|125.43|124.33|125.44|124.34|125.25|124.15|99
1649119800000|2022-04-05 00:50:00|125.44|124.34|125.42|124.32|125.53|124.43|125.39|124.29|153
1649120100000|2022-04-05 00:55:00|125.41|124.31|125.37|124.27|125.45|124.35|125.28|124.18|194
1649120400000|2022-04-05 01:00:00|125.36|124.26|125.63|124.53|125.63|124.53|125.34|124.24|238
1649120700000|2022-04-05 01:05:00|125.6|124.5|125.66|124.56|125.69|124.59|125.59|124.49|208
1649121000000|2022-04-05 01:10:00|125.64|124.54|125.6|124.5|125.68|124.58|125.56|124.46|169
1649121300000|2022-04-05 01:15:00|125.61|124.51|125.58|124.48|125.63|124.53|125.54|124.44|160
1649121600000|2022-04-05 01:20:00|125.59|124.49|125.53|124.43|125.59|124.49|125.49|124.39|169
1649121900000|2022-04-05 01:25:00|125.52|124.42|125.45|124.35|125.56|124.46|125.44|124.34|114
1649122200000|2022-04-05 01:30:00|125.44|124.34|125.52|124.42|125.53|124.43|125.44|124.34|67
1649122500000|2022-04-05 01:35:00|125.51|124.41|125.54|124.44|125.56|124.46|125.49|124.39|109
1649122800000|2022-04-05 01:40:00|125.53|124.43|125.62|124.52|125.64|124.54|125.51|124.41|162
1649123100000|2022-04-05 01:45:00|125.64|124.54|125.85|124.75|125.87|124.77|125.61|124.51|188
1649123400000|2022-04-05 01:50:00|125.86|124.76|125.86|124.76|125.92|124.82|125.75|124.65|169
1649123700000|2022-04-05 01:55:00|125.87|124.77|125.88|124.78|125.93|124.83|125.83|124.73|126
1649124000000|2022-04-05 02:00:00|125.87|124.77|126.11|125.01|126.14|125.04|125.87|124.77|140
1649124300000|2022-04-05 02:05:00|126.12|125.02|126.04|124.94|126.14|125.04|125.95|124.85|131
1649124600000|2022-04-05 02:10:00|126.03|124.93|126.11|125.01|126.14|125.04|126.02|124.92|163
1649124900000|2022-04-05 02:15:00|126.12|125.02|125.99|124.89|126.17|125.07|125.96|124.86|169
1649125200000|2022-04-05 02:20:00|126|124.9|125.97|124.87|126|124.9|125.95|124.85|164
1649125500000|2022-04-05 02:25:00|125.98|124.88|125.96|124.86|125.99|124.89|125.94|124.84|165
1649125800000|2022-04-05 02:30:00|125.95|124.85|125.96|124.86|125.98|124.88|125.86|124.76|211
1649126100000|2022-04-05 02:35:00|125.95|124.85|125.96|124.86|125.98|124.88|125.91|124.81|179
1649126400000|2022-04-05 02:40:00|125.95|124.85|125.99|124.89|126.04|124.94|125.92|124.82|166
1649126700000|2022-04-05 02:45:00|125.98|124.88|125.85|124.75|126|124.9|125.8|124.7|179
1649127000000|2022-04-05 02:50:00|125.84|124.74|125.86|124.76|125.9|124.8|125.82|124.72|180
1649127300000|2022-04-05 02:55:00|125.85|124.75|125.83|124.73|125.87|124.77|125.81|124.71|188
1649127600000|2022-04-05 03:00:00|125.82|124.72|125.92|124.82|125.94|124.84|125.82|124.72|185
1649127900000|2022-04-05 03:05:00|125.93|124.83|125.94|124.84|126|124.9|125.91|124.81|207
1649128200000|2022-04-05 03:10:00|125.96|124.86|125.98|124.88|126.06|124.96|125.92|124.82|209
1649128500000|2022-04-05 03:15:00|125.97|124.87|125.72|124.62|126.03|124.93|125.69|124.59|184
1649128800000|2022-04-05 03:20:00|125.73|124.63|125.84|124.74|125.86|124.76|125.71|124.61|134
1649129100000|2022-04-05 03:25:00|125.85|124.75|125.85|124.75|125.88|124.78|125.79|124.69|146
1649129400000|2022-04-05 03:30:00|125.86|124.76|125.83|124.73|125.89|124.79|125.74|124.64|198
1649129700000|2022-04-05 03:35:00|125.84|124.74|125.74|124.64|125.84|124.74|125.71|124.61|225
1649130000000|2022-04-05 03:40:00|125.75|124.65|125.83|124.73|125.86|124.76|125.74|124.64|213
1649130300000|2022-04-05 03:45:00|125.84|124.74|125.82|124.72|125.85|124.75|125.8|124.7|194
1649130600000|2022-04-05 03:50:00|125.83|124.73|125.62|124.52|125.85|124.75|125.6|124.5|203
1649130900000|2022-04-05 03:55:00|125.61|124.51|125.52|124.42|125.66|124.56|125.48|124.38|229
1649131200000|2022-04-05 04:00:00|125.53|124.43|125.81|124.71|125.85|124.75|125.5|124.4|252
1649131500000|2022-04-05 04:05:00|125.82|124.72|125.74|124.64|125.86|124.76|125.71|124.61|171
1649131800000|2022-04-05 04:10:00|125.73|124.63|125.77|124.67|125.82|124.72|125.73|124.63|191
1649132100000|2022-04-05 04:15:00|125.79|124.69|125.8|124.7|125.82|124.72|125.77|124.67|141
1649132400000|2022-04-05 04:20:00|125.79|124.69|125.79|124.69|125.82|124.72|125.78|124.68|180
1649132700000|2022-04-05 04:25:00|125.78|124.68|125.81|124.71|125.81|124.71|125.77|124.67|124
1649133000000|2022-04-05 04:30:00|125.8|124.7|125.9|124.8|125.91|124.81|125.79|124.69|78
1649133300000|2022-04-05 04:35:00|125.91|124.81|125.94|124.84|125.95|124.85|125.9|124.8|87
1649133600000|2022-04-05 04:40:00|125.93|124.83|126.02|124.92|126.11|125.01|125.89|124.79|177
1649133900000|2022-04-05 04:45:00|126.03|124.93|126.13|125.03|126.17|125.07|126|124.9|159
1649134200000|2022-04-05 04:50:00|126.14|125.04|126.02|124.92|126.22|125.12|126|124.9|177
1649134500000|2022-04-05 04:55:00|126.01|124.91|125.99|124.89|126.03|124.93|125.96|124.86|197
1649134800000|2022-04-05 05:00:00|126|124.9|126.13|125.03|126.15|125.05|125.98|124.88|180
1649135100000|2022-04-05 05:05:00|126.14|125.04|126.23|125.13|126.23|125.13|126.12|125.02|145
1649135400000|2022-04-05 05:10:00|126.22|125.12|126.23|125.13|126.26|125.16|126.19|125.09|179
1649135700000|2022-04-05 05:15:00|126.24|125.14|126.24|125.14|126.29|125.19|126.19|125.09|236
1649136000000|2022-04-05 05:20:00|126.25|125.15|126.13|125.03|126.25|125.15|126.08|124.98|203
1649136300000|2022-04-05 05:25:00|126.12|125.02|126.26|125.16|126.26|125.16|126.08|124.98|160
1649136600000|2022-04-05 05:30:00|126.27|125.17|126.44|125.34|126.45|125.35|126.26|125.16|170
1649136900000|2022-04-05 05:35:00|126.46|125.36|126.45|125.35|126.5|125.4|126.44|125.34|198
1649137200000|2022-04-05 05:40:00|126.46|125.36|126.42|125.32|126.47|125.37|126.41|125.31|159
1649137500000|2022-04-05 05:45:00|126.41|125.31|126.43|125.33|126.45|125.35|126.25|125.15|290
1649137800000|2022-04-05 05:50:00|126.45|125.35|126.43|125.33|126.46|125.36|126.41|125.31|149
1649138100000|2022-04-05 05:55:00|126.42|125.32|126.46|125.36|126.48|125.38|126.38|125.28|229
1649138400000|2022-04-05 06:00:00|126.45|125.35|126.49|125.39|126.52|125.42|126.4|125.3|219
1649138700000|2022-04-05 06:05:00|126.48|125.38|126.55|125.45|126.58|125.48|126.44|125.34|176
1649139000000|2022-04-05 06:10:00|126.54|125.44|126.56|125.46|126.6|125.5|126.53|125.43|216
1649139300000|2022-04-05 06:15:00|126.55|125.45|126.49|125.39|126.57|125.47|126.47|125.37|240
1649139600000|2022-04-05 06:20:00|126.48|125.38|126.4|125.3|126.5|125.4|126.31|125.21|242
1649139900000|2022-04-05 06:25:00|126.39|125.29|126.41|125.31|126.49|125.39|126.36|125.26|189
1649140200000|2022-04-05 06:30:00|126.4|125.3|126.42|125.32|126.45|125.35|126.39|125.29|160
1649140500000|2022-04-05 06:35:00|126.43|125.33|126.5|125.4|126.52|125.42|126.42|125.32|119
1649140800000|2022-04-05 06:40:00|126.49|125.39|126.44|125.34|126.52|125.42|126.44|125.34|88
1649141100000|2022-04-05 06:45:00|126.43|125.33|126.42|125.32|126.5|125.4|126.41|125.31|111
1649141400000|2022-04-05 06:50:00|126.43|125.33|126.09|124.99|126.45|125.35|125.93|124.83|348
1649141700000|2022-04-05 06:55:00|126.08|124.98|125.97|124.87|126.09|124.99|125.92|124.82|223
1649142000000|2022-04-05 07:00:00|125.96|124.86|126.26|125.16|126.26|125.16|125.96|124.86|281
1649142300000|2022-04-05 07:05:00|126.25|125.15|126.33|125.23|126.4|125.3|126.23|125.13|216
1649142600000|2022-04-05 07:10:00|126.34|125.24|126.33|125.23|126.43|125.33|126.24|125.14|246
1649142900000|2022-04-05 07:15:00|126.32|125.22|126.34|125.24|126.37|125.27|126.21|125.11|196
1649143200000|2022-04-05 07:20:00|126.35|125.25|126.45|125.35|126.46|125.36|126.34|125.24|173
1649143500000|2022-04-05 07:25:00|126.46|125.36|126.49|125.39|126.5|125.4|126.42|125.32|119
1649143800000|2022-04-05 07:30:00|126.48|125.38|126.54|125.44|126.57|125.47|126.42|125.32|213
1649144100000|2022-04-05 07:35:00|126.53|125.43|126.61|125.51|126.62|125.52|126.5|125.4|230
1649144400000|2022-04-05 07:40:00|126.62|125.52|126.69|125.59|126.73|125.63|126.54|125.44|199
1649144700000|2022-04-05 07:45:00|126.7|125.6|126.55|125.45|126.72|125.62|126.53|125.43|362
1649145000000|2022-04-05 07:50:00|126.54|125.44|126.54|125.44|126.67|125.57|126.53|125.43|250
1649145300000|2022-04-05 07:55:00|126.56|125.46|126.45|125.35|126.57|125.47|126.43|125.33|151
1649145600000|2022-04-05 08:00:00|126.46|125.36|126.97|125.87|127.07|125.97|126.44|125.34|367
1649145900000|2022-04-05 08:05:00|126.98|125.88|126.97|125.87|127.03|125.93|126.95|125.85|231
1649146200000|2022-04-05 08:10:00|126.96|125.86|126.78|125.68|126.98|125.88|126.74|125.64|205
1649146500000|2022-04-05 08:15:00|126.79|125.69|126.81|125.71|126.86|125.76|126.74|125.64|200
1649146800000|2022-04-05 08:20:00|126.82|125.72|126.76|125.66|126.95|125.85|126.75|125.65|228
1649147100000|2022-04-05 08:25:00|126.77|125.67|126.78|125.68|126.79|125.69|126.74|125.64|112
1649147400000|2022-04-05 08:30:00|126.76|125.66|126.74|125.64|126.8|125.7|126.69|125.59|172
1649147700000|2022-04-05 08:35:00|126.75|125.65|126.75|125.65|126.77|125.67|126.72|125.62|170
1649148000000|2022-04-05 08:40:00|126.76|125.66|126.76|125.66|126.79|125.69|126.73|125.63|144
1649148300000|2022-04-05 08:45:00|126.75|125.65|126.74|125.64|126.77|125.67|126.72|125.62|124
1649142000000|2022-04-05 07:00:00|125.96|124.86|126.26|125.16|126.26|125.16|125.96|124.86|281
1649148600000|2022-04-05 08:50:00|126.73|125.63|126.7|125.6|126.78|125.68|126.67|125.57|147
1649148900000|2022-04-05 08:55:00|126.69|125.59|126.68|125.58|126.73|125.63|126.67|125.57|79
1649142300000|2022-04-05 07:05:00|126.25|125.15|126.33|125.23|126.4|125.3|126.23|125.13|216
1649149200000|2022-04-05 09:00:00|126.67|125.57|126.68|125.58|126.72|125.62|126.67|125.57|134
1649142600000|2022-04-05 07:10:00|126.34|125.24|126.33|125.23|126.43|125.33|126.24|125.14|246
1649149500000|2022-04-05 09:05:00|126.67|125.57|126.68|125.58|126.7|125.6|126.65|125.55|146
1649142900000|2022-04-05 07:15:00|126.32|125.22|126.34|125.24|126.37|125.27|126.21|125.11|196
1649149800000|2022-04-05 09:10:00|126.69|125.59|126.76|125.66|126.79|125.69|126.67|125.57|171
1649143200000|2022-04-05 07:20:00|126.35|125.25|126.45|125.35|126.46|125.36|126.34|125.24|173
1649150100000|2022-04-05 09:15:00|126.75|125.65|126.84|125.74|126.84|125.74|126.74|125.64|134
1649143500000|2022-04-05 07:25:00|126.46|125.36|126.49|125.39|126.5|125.4|126.42|125.32|119
1649150400000|2022-04-05 09:20:00|126.83|125.73|126.86|125.76|126.89|125.79|126.81|125.71|139
1649143800000|2022-04-05 07:30:00|126.48|125.38|126.54|125.44|126.57|125.47|126.42|125.32|213
1649150700000|2022-04-05 09:25:00|126.88|125.78|127.06|125.96|127.07|125.97|126.85|125.75|132
1649144100000|2022-04-05 07:35:00|126.53|125.43|126.61|125.51|126.62|125.52|126.5|125.4|230
1649151000000|2022-04-05 09:30:00|127.04|125.94|126.94|125.84|127.12|126.02|126.92|125.82|222
1649144400000|2022-04-05 07:40:00|126.62|125.52|126.69|125.59|126.73|125.63|126.54|125.44|199
1649151300000|2022-04-05 09:35:00|126.93|125.83|126.96|125.86|127.04|125.94|126.91|125.81|189
1649144700000|2022-04-05 07:45:00|126.7|125.6|126.55|125.45|126.72|125.62|126.53|125.43|362
1649151600000|2022-04-05 09:40:00|126.97|125.87|126.85|125.75|126.98|125.88|126.83|125.73|223
1649145000000|2022-04-05 07:50:00|126.54|125.44|126.54|125.44|126.67|125.57|126.53|125.43|250
1649151900000|2022-04-05 09:45:00|126.84|125.74|126.62|125.52|126.85|125.75|126.56|125.46|166
1649145300000|2022-04-05 07:55:00|126.56|125.46|126.45|125.35|126.57|125.47|126.43|125.33|151
1649152200000|2022-04-05 09:50:00|126.63|125.53|126.56|125.46|126.63|125.53|126.53|125.43|125
1649145600000|2022-04-05 08:00:00|126.46|125.36|126.97|125.87|127.07|125.97|126.44|125.34|367
1649152500000|2022-04-05 09:55:00|126.55|125.45|126.55|125.45|126.66|125.56|126.55|125.45|148
1649145900000|2022-04-05 08:05:00|126.98|125.88|126.97|125.87|127.03|125.93|126.95|125.85|231
1649152800000|2022-04-05 10:00:00|126.56|125.46|126.47|125.37|126.62|125.52|126.41|125.31|214
1649146200000|2022-04-05 08:10:00|126.96|125.86|126.78|125.68|126.98|125.88|126.74|125.64|205
1649153100000|2022-04-05 10:05:00|126.48|125.38|126.62|125.52|126.65|125.55|126.46|125.36|238
1649146500000|2022-04-05 08:15:00|126.79|125.69|126.81|125.71|126.86|125.76|126.74|125.64|200
1649153400000|2022-04-05 10:10:00|126.61|125.51|126.86|125.76|126.86|125.76|126.61|125.51|177
1649146800000|2022-04-05 08:20:00|126.82|125.72|126.76|125.66|126.95|125.85|126.75|125.65|228
1649153700000|2022-04-05 10:15:00|126.87|125.77|126.88|125.78|126.93|125.83|126.83|125.73|248
1649147100000|2022-04-05 08:25:00|126.77|125.67|126.78|125.68|126.79|125.69|126.74|125.64|112
1649154000000|2022-04-05 10:20:00|126.87|125.77|126.87|125.77|126.9|125.8|126.84|125.74|230
1649147400000|2022-04-05 08:30:00|126.76|125.66|126.74|125.64|126.8|125.7|126.69|125.59|172
1649154300000|2022-04-05 10:25:00|126.86|125.76|126.75|125.65|126.92|125.82|126.69|125.59|264
1649147700000|2022-04-05 08:35:00|126.75|125.65|126.75|125.65|126.77|125.67|126.72|125.62|170
1649154600000|2022-04-05 10:30:00|126.74|125.64|126.75|125.65|126.81|125.71|126.72|125.62|178
1649148000000|2022-04-05 08:40:00|126.76|125.66|126.76|125.66|126.79|125.69|126.73|125.63|144
1649154900000|2022-04-05 10:35:00|126.74|125.64|126.71|125.61|126.75|125.65|126.7|125.6|166
1649148300000|2022-04-05 08:45:00|126.75|125.65|126.74|125.64|126.77|125.67|126.72|125.62|124
1649155200000|2022-04-05 10:40:00|126.72|125.62|126.83|125.73|126.86|125.76|126.72|125.62|175
1649148600000|2022-04-05 08:50:00|126.73|125.63|126.7|125.6|126.78|125.68|126.67|125.57|147
1649155500000|2022-04-05 10:45:00|126.84|125.74|126.83|125.73|126.85|125.75|126.74|125.64|146
1649148900000|2022-04-05 08:55:00|126.69|125.59|126.68|125.58|126.73|125.63|126.67|125.57|79
1649155800000|2022-04-05 10:50:00|126.82|125.72|126.81|125.71|126.83|125.73|126.78|125.68|150
1649156100000|2022-04-05 10:55:00|126.8|125.7|126.74|125.64|126.82|125.72|126.74|125.64|131
1649149200000|2022-04-05 09:00:00|126.67|125.57|126.68|125.58|126.72|125.62|126.67|125.57|134
1649156400000|2022-04-05 11:00:00|126.75|125.65|126.66|125.56|126.78|125.68|126.62|125.52|149
1649149500000|2022-04-05 09:05:00|126.67|125.57|126.68|125.58|126.7|125.6|126.65|125.55|146
1649156700000|2022-04-05 11:05:00|126.67|125.57|126.93|125.83|126.94|125.84|126.61|125.51|200
1649149800000|2022-04-05 09:10:00|126.69|125.59|126.76|125.66|126.79|125.69|126.67|125.57|171
1649157000000|2022-04-05 11:10:00|126.94|125.84|127.13|126.03|127.14|126.04|126.91|125.81|148
1649150100000|2022-04-05 09:15:00|126.75|125.65|126.84|125.74|126.84|125.74|126.74|125.64|134
1649157300000|2022-04-05 11:15:00|127.14|126.04|127.05|125.95|127.19|126.09|127.05|125.95|200
1649150400000|2022-04-05 09:20:00|126.83|125.73|126.86|125.76|126.89|125.79|126.81|125.71|139
1649157600000|2022-04-05 11:20:00|127.06|125.96|127.03|125.93|127.07|125.97|126.98|125.88|98
1649150700000|2022-04-05 09:25:00|126.88|125.78|127.06|125.96|127.07|125.97|126.85|125.75|132
1649157900000|2022-04-05 11:25:00|127.02|125.92|126.87|125.77|127.03|125.93|126.87|125.77|129
1649151000000|2022-04-05 09:30:00|127.04|125.94|126.94|125.84|127.12|126.02|126.92|125.82|222
1649158200000|2022-04-05 11:30:00|126.88|125.78|126.81|125.71|126.92|125.82|126.79|125.69|164
1649151300000|2022-04-05 09:35:00|126.93|125.83|126.96|125.86|127.04|125.94|126.91|125.81|189
1649158500000|2022-04-05 11:35:00|126.8|125.7|126.97|125.87|126.97|125.87|126.8|125.7|176
1649151600000|2022-04-05 09:40:00|126.97|125.87|126.85|125.75|126.98|125.88|126.83|125.73|223
1649158800000|2022-04-05 11:40:00|126.96|125.86|127.06|125.96|127.12|126.02|126.95|125.85|156
1649151900000|2022-04-05 09:45:00|126.84|125.74|126.62|125.52|126.85|125.75|126.56|125.46|166
1649159100000|2022-04-05 11:45:00|127.05|125.95|126.96|125.86|127.06|125.96|126.95|125.85|133
1649152200000|2022-04-05 09:50:00|126.63|125.53|126.56|125.46|126.63|125.53|126.53|125.43|125
1649159400000|2022-04-05 11:50:00|126.94|125.84|127.02|125.92|127.02|125.92|126.94|125.84|82
1649152500000|2022-04-05 09:55:00|126.55|125.45|126.55|125.45|126.66|125.56|126.55|125.45|148
1649159700000|2022-04-05 11:55:00|127.01|125.91|127.11|126.01|127.14|126.04|126.99|125.89|201
1649152800000|2022-04-05 10:00:00|126.56|125.46|126.47|125.37|126.62|125.52|126.41|125.31|214
1649160000000|2022-04-05 12:00:00|127.12|126.02|127.23|126.13|127.23|126.13|127.11|126.01|260
1649153100000|2022-04-05 10:05:00|126.48|125.38|126.62|125.52|126.65|125.55|126.46|125.36|238
1649160300000|2022-04-05 12:05:00|127.22|126.12|127.05|125.95|127.23|126.13|127.03|125.93|243
1649153400000|2022-04-05 10:10:00|126.61|125.51|126.86|125.76|126.86|125.76|126.61|125.51|177
1649160600000|2022-04-05 12:10:00|127.04|125.94|127.16|126.06|127.18|126.08|126.95|125.85|196
1649153700000|2022-04-05 10:15:00|126.87|125.77|126.88|125.78|126.93|125.83|126.83|125.73|248
1649160900000|2022-04-05 12:15:00|127.17|126.07|127.15|126.05|127.22|126.12|127.06|125.96|176
1649154000000|2022-04-05 10:20:00|126.87|125.77|126.87|125.77|126.9|125.8|126.84|125.74|230
1649161200000|2022-04-05 12:20:00|127.16|126.06|127.44|126.34|127.52|126.42|127.12|126.02|351
1649154300000|2022-04-05 10:25:00|126.86|125.76|126.75|125.65|126.92|125.82|126.69|125.59|264
1649161500000|2022-04-05 12:25:00|127.43|126.33|127.72|126.62|127.87|126.77|127.42|126.32|328
1649154600000|2022-04-05 10:30:00|126.74|125.64|126.75|125.65|126.81|125.71|126.72|125.62|178
1649161800000|2022-04-05 12:30:00|127.74|126.64|127.51|126.41|127.77|126.67|127.51|126.41|336
1649154900000|2022-04-05 10:35:00|126.74|125.64|126.71|125.61|126.75|125.65|126.7|125.6|166
1649162100000|2022-04-05 12:35:00|127.52|126.42|127.14|126.04|127.57|126.47|127.13|126.03|296
1649155200000|2022-04-05 10:40:00|126.72|125.62|126.83|125.73|126.86|125.76|126.72|125.62|175
1649162400000|2022-04-05 12:40:00|127.13|126.03|127.03|125.93|127.21|126.11|126.91|125.81|369
1649155500000|2022-04-05 10:45:00|126.84|125.74|126.83|125.73|126.85|125.75|126.74|125.64|146
1649162700000|2022-04-05 12:45:00|127.04|125.94|126.99|125.89|127.14|126.04|126.84|125.74|253
1649155800000|2022-04-05 10:50:00|126.82|125.72|126.81|125.71|126.83|125.73|126.78|125.68|150
1649163000000|2022-04-05 12:50:00|126.98|125.88|127.04|125.94|127.04|125.94|126.9|125.8|309
1649156100000|2022-04-05 10:55:00|126.8|125.7|126.74|125.64|126.82|125.72|126.74|125.64|131
1649163300000|2022-04-05 12:55:00|127.03|125.93|126.54|125.44|127.05|125.95|126.54|125.44|365
1649156400000|2022-04-05 11:00:00|126.75|125.65|126.66|125.56|126.78|125.68|126.62|125.52|149
1649163600000|2022-04-05 13:00:00|126.53|125.43|126.74|125.64|126.86|125.76|126.52|125.42|266
1649156700000|2022-04-05 11:05:00|126.67|125.57|126.93|125.83|126.94|125.84|126.61|125.51|200
1649163900000|2022-04-05 13:05:00|126.75|125.65|126.55|125.45|126.85|125.75|126.53|125.43|192
1649157000000|2022-04-05 11:10:00|126.94|125.84|127.13|126.03|127.14|126.04|126.91|125.81|148
1649164200000|2022-04-05 13:10:00|126.56|125.46|125.76|124.66|126.81|125.71|125.76|124.66|386
1649157300000|2022-04-05 11:15:00|127.14|126.04|127.05|125.95|127.19|126.09|127.05|125.95|200
1649164500000|2022-04-05 13:15:00|125.72|124.62|125.74|124.64|125.97|124.87|125.4|124.3|611
1649157600000|2022-04-05 11:20:00|127.06|125.96|127.03|125.93|127.07|125.97|126.98|125.88|98
1649164800000|2022-04-05 13:20:00|125.75|124.65|125.61|124.51|125.87|124.77|125.53|124.43|429
1649157900000|2022-04-05 11:25:00|127.02|125.92|126.87|125.77|127.03|125.93|126.87|125.77|129
1649165100000|2022-04-05 13:25:00|125.62|124.52|125.53|124.43|125.94|124.84|125.51|124.41|324
1649158200000|2022-04-05 11:30:00|126.88|125.78|126.81|125.71|126.92|125.82|126.79|125.69|164
1649165400000|2022-04-05 13:30:00|125.54|124.44|124.96|123.86|125.73|124.63|124.94|123.84|449
1649158500000|2022-04-05 11:35:00|126.8|125.7|126.97|125.87|126.97|125.87|126.8|125.7|176
1649165700000|2022-04-05 13:35:00|124.97|123.87|125.15|124.05|125.39|124.29|124.97|123.87|509
1649158800000|2022-04-05 11:40:00|126.96|125.86|127.06|125.96|127.12|126.02|126.95|125.85|156
1649166000000|2022-04-05 13:40:00|125.14|124.04|125.23|124.13|125.25|124.15|125.01|123.91|338
1649159100000|2022-04-05 11:45:00|127.05|125.95|126.96|125.86|127.06|125.96|126.95|125.85|133
1649166300000|2022-04-05 13:45:00|125.21|124.11|125.16|124.06|125.42|124.32|125.15|124.05|273
1649159400000|2022-04-05 11:50:00|126.94|125.84|127.02|125.92|127.02|125.92|126.94|125.84|82
1649166600000|2022-04-05 13:50:00|125.17|124.07|124.93|123.83|125.33|124.23|124.93|123.83|301
1649159700000|2022-04-05 11:55:00|127.01|125.91|127.11|126.01|127.14|126.04|126.99|125.89|201
1649166900000|2022-04-05 13:55:00|124.92|123.82|124.96|123.86|125.01|123.91|124.8|123.7|308
1649160000000|2022-04-05 12:00:00|127.12|126.02|127.23|126.13|127.23|126.13|127.11|126.01|260
1649167200000|2022-04-05 14:00:00|124.95|123.85|125.08|123.98|125.1|124|124.84|123.74|261
1649160300000|2022-04-05 12:05:00|127.22|126.12|127.05|125.95|127.23|126.13|127.03|125.93|243
1649167500000|2022-04-05 14:05:00|125.09|123.99|124.35|123.25|125.09|123.99|123.71|122.61|633
1649167800000|2022-04-05 14:10:00|124.33|123.23|124.27|123.17|124.42|123.32|123.94|122.84|630
1649160600000|2022-04-05 12:10:00|127.04|125.94|127.16|126.06|127.18|126.08|126.95|125.85|196
1649168100000|2022-04-05 14:15:00|124.26|123.16|124.31|123.21|124.34|123.24|123.87|122.77|514
1649160900000|2022-04-05 12:15:00|127.17|126.07|127.15|126.05|127.22|126.12|127.06|125.96|176
1649168400000|2022-04-05 14:20:00|124.29|123.19|124.22|123.12|124.47|123.37|123.96|122.86|489
1649161200000|2022-04-05 12:20:00|127.16|126.06|127.44|126.34|127.52|126.42|127.12|126.02|351
1649168700000|2022-04-05 14:25:00|124.23|123.13|124.36|123.26|124.58|123.48|124.22|123.12|440
1649161500000|2022-04-05 12:25:00|127.43|126.33|127.72|126.62|127.87|126.77|127.42|126.32|328
1649169000000|2022-04-05 14:30:00|124.35|123.25|124.53|123.43|124.68|123.58|124.3|123.2|463
1649161800000|2022-04-05 12:30:00|127.74|126.64|127.51|126.41|127.77|126.67|127.51|126.41|336
1649169300000|2022-04-05 14:35:00|124.52|123.42|124.63|123.53|124.67|123.57|124.42|123.32|362
1649162100000|2022-04-05 12:35:00|127.52|126.42|127.14|126.04|127.57|126.47|127.13|126.03|296
1649169600000|2022-04-05 14:40:00|124.62|123.52|124.61|123.51|124.77|123.67|124.48|123.38|414
1649162400000|2022-04-05 12:40:00|127.13|126.03|127.03|125.93|127.21|126.11|126.91|125.81|369
1649169900000|2022-04-05 14:45:00|124.6|123.5|124.76|123.66|124.92|123.82|124.55|123.45|310
1649162700000|2022-04-05 12:45:00|127.04|125.94|126.99|125.89|127.14|126.04|126.84|125.74|253
1649170200000|2022-04-05 14:50:00|124.75|123.65|124.84|123.74|124.88|123.78|124.65|123.55|400
1649163000000|2022-04-05 12:50:00|126.98|125.88|127.04|125.94|127.04|125.94|126.9|125.8|309
1649170500000|2022-04-05 14:55:00|124.85|123.75|124.7|123.6|124.91|123.81|124.6|123.5|326
1649163300000|2022-04-05 12:55:00|127.03|125.93|126.54|125.44|127.05|125.95|126.54|125.44|365
1649170800000|2022-04-05 15:00:00|124.69|123.59|124.51|123.41|124.69|123.59|124.33|123.23|401
1649163600000|2022-04-05 13:00:00|126.53|125.43|126.74|125.64|126.86|125.76|126.52|125.42|266
1649171100000|2022-04-05 15:05:00|124.55|123.45|124.91|123.81|124.92|123.82|124.5|123.4|418
1649163900000|2022-04-05 13:05:00|126.75|125.65|126.55|125.45|126.85|125.75|126.53|125.43|192
1649171400000|2022-04-05 15:10:00|124.92|123.82|125.07|123.97|125.31|124.21|124.86|123.76|381
1649164200000|2022-04-05 13:10:00|126.56|125.46|125.76|124.66|126.81|125.71|125.76|124.66|386
1649171700000|2022-04-05 15:15:00|125.09|123.99|124.88|123.78|125.16|124.06|124.83|123.73|317
1649172000000|2022-04-05 15:20:00|124.9|123.8|124.74|123.64|124.92|123.82|124.66|123.56|296
1649164500000|2022-04-05 13:15:00|125.72|124.62|125.74|124.64|125.97|124.87|125.4|124.3|611
1649172300000|2022-04-05 15:25:00|124.73|123.63|124.56|123.46|124.76|123.66|124.53|123.43|270
1649164800000|2022-04-05 13:20:00|125.75|124.65|125.61|124.51|125.87|124.77|125.53|124.43|429
1649172600000|2022-04-05 15:30:00|124.55|123.45|124.72|123.62|124.74|123.64|124.51|123.41|201
1649165100000|2022-04-05 13:25:00|125.62|124.52|125.53|124.43|125.94|124.84|125.51|124.41|324
1649165400000|2022-04-05 13:30:00|125.54|124.44|124.96|123.86|125.73|124.63|124.94|123.84|449
1649172900000|2022-04-05 15:35:00|124.71|123.61|124.46|123.36|124.72|123.62|124.45|123.35|231
1649165700000|2022-04-05 13:35:00|124.97|123.87|125.15|124.05|125.39|124.29|124.97|123.87|509
1649173200000|2022-04-05 15:40:00|124.47|123.37|124.59|123.49|124.6|123.5|124.31|123.21|274
1649166000000|2022-04-05 13:40:00|125.14|124.04|125.23|124.13|125.25|124.15|125.01|123.91|338
1649173500000|2022-04-05 15:45:00|124.58|123.48|124.57|123.47|124.62|123.52|124.51|123.41|189
1649166300000|2022-04-05 13:45:00|125.21|124.11|125.16|124.06|125.42|124.32|125.15|124.05|273
1649173800000|2022-04-05 15:50:00|124.54|123.44|124.73|123.63|124.75|123.65|124.53|123.43|234
1649166600000|2022-04-05 13:50:00|125.17|124.07|124.93|123.83|125.33|124.23|124.93|123.83|301
1649174100000|2022-04-05 15:55:00|124.74|123.64|124.75|123.65|124.78|123.68|124.68|123.58|250
1649166900000|2022-04-05 13:55:00|124.92|123.82|124.96|123.86|125.01|123.91|124.8|123.7|308
1649174400000|2022-04-05 16:00:00|124.76|123.66|124.32|123.22|124.83|123.73|124.14|123.04|348
1649167200000|2022-04-05 14:00:00|124.95|123.85|125.08|123.98|125.1|124|124.84|123.74|261
1649174700000|2022-04-05 16:05:00|124.31|123.21|124.86|123.76|124.96|123.86|124.3|123.2|389
1649167500000|2022-04-05 14:05:00|125.09|123.99|124.35|123.25|125.09|123.99|123.71|122.61|633
1649175000000|2022-04-05 16:10:00|124.85|123.75|125.31|124.21|125.31|124.21|124.83|123.73|359
1649167800000|2022-04-05 14:10:00|124.33|123.23|124.27|123.17|124.42|123.32|123.94|122.84|630
1649175300000|2022-04-05 16:15:00|125.3|124.2|125.06|123.96|125.32|124.22|125.04|123.94|287
1649168100000|2022-04-05 14:15:00|124.26|123.16|124.31|123.21|124.34|123.24|123.87|122.77|514
1649175600000|2022-04-05 16:20:00|125.05|123.95|125.05|123.95|125.08|123.98|124.77|123.67|309
1649168400000|2022-04-05 14:20:00|124.29|123.19|124.22|123.12|124.47|123.37|123.96|122.86|489
1649175900000|2022-04-05 16:25:00|125.04|123.94|124.75|123.65|125.05|123.95|124.71|123.61|282
1649168700000|2022-04-05 14:25:00|124.23|123.13|124.36|123.26|124.58|123.48|124.22|123.12|440
1649176200000|2022-04-05 16:30:00|124.74|123.64|124.71|123.61|124.81|123.71|124.64|123.54|265
1649169000000|2022-04-05 14:30:00|124.35|123.25|124.53|123.43|124.68|123.58|124.3|123.2|463
1649176500000|2022-04-05 16:35:00|124.7|123.6|124.6|123.5|124.7|123.6|124.51|123.41|248
1649169300000|2022-04-05 14:35:00|124.52|123.42|124.63|123.53|124.67|123.57|124.42|123.32|362
1649176800000|2022-04-05 16:40:00|124.59|123.49|124.48|123.38|124.59|123.49|124.43|123.33|210
1649169600000|2022-04-05 14:40:00|124.62|123.52|124.61|123.51|124.77|123.67|124.48|123.38|414
1649177100000|2022-04-05 16:45:00|124.47|123.37|124.63|123.53|124.63|123.53|124.42|123.32|236
1649169900000|2022-04-05 14:45:00|124.6|123.5|124.76|123.66|124.92|123.82|124.55|123.45|310
1649177400000|2022-04-05 16:50:00|124.62|123.52|124.66|123.56|124.83|123.73|124.62|123.52|262
1649170200000|2022-04-05 14:50:00|124.75|123.65|124.84|123.74|124.88|123.78|124.65|123.55|400
1649177700000|2022-04-05 16:55:00|124.67|123.57|125.3|124.2|125.3|124.2|124.43|123.33|379
1649170500000|2022-04-05 14:55:00|124.85|123.75|124.7|123.6|124.91|123.81|124.6|123.5|326
1649178000000|2022-04-05 17:00:00|125.28|124.18|125.66|124.56|125.73|124.63|125.17|124.07|341
1649170800000|2022-04-05 15:00:00|124.69|123.59|124.51|123.41|124.69|123.59|124.33|123.23|401
1649178300000|2022-04-05 17:05:00|125.65|124.55|125.85|124.75|125.91|124.81|125.45|124.35|421
1649171100000|2022-04-05 15:05:00|124.55|123.45|124.91|123.81|124.92|123.82|124.5|123.4|418
1649178600000|2022-04-05 17:10:00|125.84|124.74|125.75|124.65|125.93|124.83|125.65|124.55|299
1649171400000|2022-04-05 15:10:00|124.92|123.82|125.07|123.97|125.31|124.21|124.86|123.76|381
1649178900000|2022-04-05 17:15:00|125.76|124.66|125.91|124.81|126|124.9|125.62|124.52|346
1649179200000|2022-04-05 17:20:00|125.92|124.82|125.98|124.88|125.99|124.89|125.69|124.59|256
1649171700000|2022-04-05 15:15:00|125.09|123.99|124.88|123.78|125.16|124.06|124.83|123.73|317
1649179500000|2022-04-05 17:25:00|125.97|124.87|126.04|124.94|126.05|124.95|125.87|124.77|209
1649172000000|2022-04-05 15:20:00|124.9|123.8|124.74|123.64|124.92|123.82|124.66|123.56|296
1649179800000|2022-04-05 17:30:00|126.03|124.93|125.72|124.62|126.04|124.94|125.62|124.52|264
1649172300000|2022-04-05 15:25:00|124.73|123.63|124.56|123.46|124.76|123.66|124.53|123.43|270
1649180100000|2022-04-05 17:35:00|125.71|124.61|125.91|124.81|125.92|124.82|125.62|124.52|241
1649172600000|2022-04-05 15:30:00|124.55|123.45|124.72|123.62|124.74|123.64|124.51|123.41|201
1649180400000|2022-04-05 17:40:00|125.92|124.82|125.91|124.81|126.03|124.93|125.88|124.78|252
1649172900000|2022-04-05 15:35:00|124.71|123.61|124.46|123.36|124.72|123.62|124.45|123.35|231
1649180700000|2022-04-05 17:45:00|125.9|124.8|125.58|124.48|125.95|124.85|125.49|124.39|277
1649173200000|2022-04-05 15:40:00|124.47|123.37|124.59|123.49|124.6|123.5|124.31|123.21|274
1649181000000|2022-04-05 17:50:00|125.57|124.47|125.07|123.97|125.58|124.48|125.06|123.96|239
1649173500000|2022-04-05 15:45:00|124.58|123.48|124.57|123.47|124.62|123.52|124.51|123.41|189
1649181300000|2022-04-05 17:55:00|125.08|123.98|125.15|124.05|125.16|124.06|124.98|123.88|253
1649173800000|2022-04-05 15:50:00|124.54|123.44|124.73|123.63|124.75|123.65|124.53|123.43|234
1649181600000|2022-04-05 18:00:00|125.16|124.06|125.02|123.92|125.16|124.06|124.76|123.66|267
1649174100000|2022-04-05 15:55:00|124.74|123.64|124.75|123.65|124.78|123.68|124.68|123.58|250
1649181900000|2022-04-05 18:05:00|125.01|123.91|124.67|123.57|125.1|124|124.66|123.56|205
1649174400000|2022-04-05 16:00:00|124.76|123.66|124.32|123.22|124.83|123.73|124.14|123.04|348
1649182200000|2022-04-05 18:10:00|124.68|123.58|124.82|123.72|124.93|123.83|124.67|123.57|261
1649174700000|2022-04-05 16:05:00|124.31|123.21|124.86|123.76|124.96|123.86|124.3|123.2|389
1649182500000|2022-04-05 18:15:00|124.83|123.73|125.01|123.91|125.02|123.92|124.78|123.68|306
1649175000000|2022-04-05 16:10:00|124.85|123.75|125.31|124.21|125.31|124.21|124.83|123.73|359
1649182800000|2022-04-05 18:20:00|125.02|123.92|125.14|124.04|125.19|124.09|125.01|123.91|253
1649175300000|2022-04-05 16:15:00|125.3|124.2|125.06|123.96|125.32|124.22|125.04|123.94|287
1649183100000|2022-04-05 18:25:00|125.15|124.05|125.2|124.1|125.24|124.14|125.11|124.01|233
1649175600000|2022-04-05 16:20:00|125.05|123.95|125.05|123.95|125.08|123.98|124.77|123.67|309
1649183400000|2022-04-05 18:30:00|125.21|124.11|125.03|123.93|125.22|124.12|124.92|123.82|297
1649175900000|2022-04-05 16:25:00|125.04|123.94|124.75|123.65|125.05|123.95|124.71|123.61|282
1649183700000|2022-04-05 18:35:00|125.04|123.94|125.1|124|125.22|124.12|125.03|123.93|233
1649176200000|2022-04-05 16:30:00|124.74|123.64|124.71|123.61|124.81|123.71|124.64|123.54|265
1649184000000|2022-04-05 18:40:00|125.11|124.01|125.01|123.91|125.11|124.01|124.78|123.68|293
1649176500000|2022-04-05 16:35:00|124.7|123.6|124.6|123.5|124.7|123.6|124.51|123.41|248
1649184300000|2022-04-05 18:45:00|125|123.9|125.13|124.03|125.14|124.04|124.89|123.79|319
1649176800000|2022-04-05 16:40:00|124.59|123.49|124.48|123.38|124.59|123.49|124.43|123.33|210
1649184600000|2022-04-05 18:50:00|125.15|124.05|125.01|123.91|125.18|124.08|125|123.9|235
1649177100000|2022-04-05 16:45:00|124.47|123.37|124.63|123.53|124.63|123.53|124.42|123.32|236
1649184900000|2022-04-05 18:55:00|125.02|123.92|124.81|123.71|125.05|123.95|124.72|123.62|260
1649177400000|2022-04-05 16:50:00|124.62|123.52|124.66|123.56|124.83|123.73|124.62|123.52|262
1649185200000|2022-04-05 19:00:00|124.8|123.7|124.7|123.6|124.99|123.89|124.69|123.59|281
1649177700000|2022-04-05 16:55:00|124.67|123.57|125.3|124.2|125.3|124.2|124.43|123.33|379
1649185500000|2022-04-05 19:05:00|124.69|123.59|123.99|122.89|124.7|123.6|123.98|122.88|388
1649178000000|2022-04-05 17:00:00|125.28|124.18|125.66|124.56|125.73|124.63|125.17|124.07|341
1649185800000|2022-04-05 19:10:00|124|122.9|123.99|122.89|124.06|122.96|123.73|122.63|361
1649178300000|2022-04-05 17:05:00|125.65|124.55|125.85|124.75|125.91|124.81|125.45|124.35|421
1649186100000|2022-04-05 19:15:00|124|122.9|124.36|123.26|124.48|123.38|123.74|122.64|540
1649178600000|2022-04-05 17:10:00|125.84|124.74|125.75|124.65|125.93|124.83|125.65|124.55|299
1649186400000|2022-04-05 19:20:00|124.35|123.25|124.74|123.64|124.74|123.64|124.19|123.09|347
1649178900000|2022-04-05 17:15:00|125.76|124.66|125.91|124.81|126|124.9|125.62|124.52|346
1649186700000|2022-04-05 19:25:00|124.73|123.63|124.92|123.82|125.05|123.95|124.63|123.53|420
1649179200000|2022-04-05 17:20:00|125.92|124.82|125.98|124.88|125.99|124.89|125.69|124.59|256
1649187000000|2022-04-05 19:30:00|124.9|123.8|124.72|123.62|124.91|123.81|124.69|123.59|360
1649179500000|2022-04-05 17:25:00|125.97|124.87|126.04|124.94|126.05|124.95|125.87|124.77|209
1649187300000|2022-04-05 19:35:00|124.71|123.61|124.63|123.53|124.76|123.66|124.55|123.45|284
1649179800000|2022-04-05 17:30:00|126.03|124.93|125.72|124.62|126.04|124.94|125.62|124.52|264
1649187600000|2022-04-05 19:40:00|124.62|123.52|124.64|123.54|124.68|123.58|124.57|123.47|235
1649180100000|2022-04-05 17:35:00|125.71|124.61|125.91|124.81|125.92|124.82|125.62|124.52|241
1649187900000|2022-04-05 19:45:00|124.65|123.55|124.59|123.49|124.77|123.67|124.53|123.43|339
1649180400000|2022-04-05 17:40:00|125.92|124.82|125.91|124.81|126.03|124.93|125.88|124.78|252
1649188200000|2022-04-05 19:50:00|124.57|123.47|124.79|123.69|124.83|123.73|124.57|123.47|335
1649180700000|2022-04-05 17:45:00|125.9|124.8|125.58|124.48|125.95|124.85|125.49|124.39|277
1649188500000|2022-04-05 19:55:00|124.77|123.67|124.86|123.76|124.88|123.78|124.77|123.67|249
1649181000000|2022-04-05 17:50:00|125.57|124.47|125.07|123.97|125.58|124.48|125.06|123.96|239
1649188800000|2022-04-05 20:00:00|124.85|123.75|124.83|123.73|124.88|123.78|124.33|123.23|327
1649181300000|2022-04-05 17:55:00|125.08|123.98|125.15|124.05|125.16|124.06|124.98|123.88|253
1649189100000|2022-04-05 20:05:00|124.84|123.74|124.72|123.62|124.9|123.8|124.63|123.53|329
1649181600000|2022-04-05 18:00:00|125.16|124.06|125.02|123.92|125.16|124.06|124.76|123.66|267
1649189400000|2022-04-05 20:10:00|124.71|123.61|124.65|123.55|124.76|123.66|124.55|123.45|262
1649189700000|2022-04-05 20:15:00|124.66|123.56|124.75|123.65|124.91|123.81|124.52|123.42|319
1649181900000|2022-04-05 18:05:00|125.01|123.91|124.67|123.57|125.1|124|124.66|123.56|205
1649190000000|2022-04-05 20:20:00|124.74|123.64|124.71|123.61|124.77|123.67|124.59|123.49|227
1649182200000|2022-04-05 18:10:00|124.68|123.58|124.82|123.72|124.93|123.83|124.67|123.57|261
1649190300000|2022-04-05 20:25:00|124.7|123.6|124.61|123.51|124.7|123.6|124.52|123.42|238
1649182500000|2022-04-05 18:15:00|124.83|123.73|125.01|123.91|125.02|123.92|124.78|123.68|306
1649190600000|2022-04-05 20:30:00|124.6|123.5|124.48|123.38|124.6|123.5|124.48|123.38|275
1649182800000|2022-04-05 18:20:00|125.02|123.92|125.14|124.04|125.19|124.09|125.01|123.91|253
1649190900000|2022-04-05 20:35:00|124.47|123.37|124.02|122.92|124.5|123.4|123.94|122.84|309
1649183100000|2022-04-05 18:25:00|125.15|124.05|125.2|124.1|125.24|124.14|125.11|124.01|233
1649191200000|2022-04-05 20:40:00|124.03|122.93|124.23|123.13|124.33|123.23|123.92|122.82|343
1649183400000|2022-04-05 18:30:00|125.21|124.11|125.03|123.93|125.22|124.12|124.92|123.82|297
1649191500000|2022-04-05 20:45:00|124.22|123.12|124.46|123.36|124.46|123.36|124.2|123.1|241
1649183700000|2022-04-05 18:35:00|125.04|123.94|125.1|124|125.22|124.12|125.03|123.93|233
1649191800000|2022-04-05 20:50:00|124.45|123.35|124.74|123.64|124.74|123.64|124.43|123.33|329
1649184000000|2022-04-05 18:40:00|125.11|124.01|125.01|123.91|125.11|124.01|124.78|123.68|293
1649192100000|2022-04-05 20:55:00|124.73|123.63|124.95|123.85|124.96|123.86|124.6|123.5|209
1649184300000|2022-04-05 18:45:00|125|123.9|125.13|124.03|125.14|124.04|124.89|123.79|319
1649192400000|2022-04-05 21:00:00|124.96|123.86|124.82|123.72|125|123.9|124.79|123.69|252
1649184600000|2022-04-05 18:50:00|125.15|124.05|125.01|123.91|125.18|124.08|125|123.9|235
1649192700000|2022-04-05 21:05:00|124.81|123.71|124.71|123.61|124.81|123.71|124.6|123.5|152
1649193000000|2022-04-05 21:10:00|124.72|123.62|124.93|123.83|124.96|123.86|124.63|123.53|142
1649184900000|2022-04-05 18:55:00|125.02|123.92|124.81|123.71|125.05|123.95|124.72|123.62|260
1649193300000|2022-04-05 21:15:00|124.92|123.82|124.88|123.78|124.93|123.83|124.82|123.72|177
1649185200000|2022-04-05 19:00:00|124.8|123.7|124.7|123.6|124.99|123.89|124.69|123.59|281
1649193600000|2022-04-05 21:20:00|124.89|123.79|124.79|123.69|124.9|123.8|124.74|123.64|217
1649185500000|2022-04-05 19:05:00|124.69|123.59|123.99|122.89|124.7|123.6|123.98|122.88|388
1649193900000|2022-04-05 21:25:00|124.8|123.7|124.74|123.64|124.84|123.74|124.59|123.49|203
1649185800000|2022-04-05 19:10:00|124|122.9|123.99|122.89|124.06|122.96|123.73|122.63|361
1649194200000|2022-04-05 21:30:00|124.73|123.63|124.78|123.68|124.79|123.69|124.71|123.61|114
1649186100000|2022-04-05 19:15:00|124|122.9|124.36|123.26|124.48|123.38|123.74|122.64|540
1649194500000|2022-04-05 21:35:00|124.79|123.69|124.8|123.7|124.8|123.7|124.72|123.62|149
1649186400000|2022-04-05 19:20:00|124.35|123.25|124.74|123.64|124.74|123.64|124.19|123.09|347
1649194800000|2022-04-05 21:40:00|124.79|123.69|124.86|123.76|124.88|123.78|124.74|123.64|129
1649186700000|2022-04-05 19:25:00|124.73|123.63|124.92|123.82|125.05|123.95|124.63|123.53|420
1649195100000|2022-04-05 21:45:00|124.88|123.78|124.84|123.74|124.91|123.81|124.71|123.61|195
1649195400000|2022-04-05 21:50:00|124.83|123.73|124.87|123.77|124.91|123.81|124.79|123.69|185
1649187000000|2022-04-05 19:30:00|124.9|123.8|124.72|123.62|124.91|123.81|124.69|123.59|360
1649195700000|2022-04-05 21:55:00|124.86|123.76|124.82|123.72|124.86|123.76|124.73|123.63|125
1649187300000|2022-04-05 19:35:00|124.71|123.61|124.63|123.53|124.76|123.66|124.55|123.45|284
1649196000000|2022-04-05 22:00:00|124.81|123.71|124.83|123.73|124.96|123.86|124.81|123.71|159
1649187600000|2022-04-05 19:40:00|124.62|123.52|124.64|123.54|124.68|123.58|124.57|123.47|235
1649196300000|2022-04-05 22:05:00|124.82|123.72|125.13|124.03|125.22|124.12|124.71|123.61|345
1649187900000|2022-04-05 19:45:00|124.65|123.55|124.59|123.49|124.77|123.67|124.53|123.43|339
1649196600000|2022-04-05 22:10:00|125.14|124.04|125.12|124.02|125.15|124.05|125.08|123.98|135
1649188200000|2022-04-05 19:50:00|124.57|123.47|124.79|123.69|124.83|123.73|124.57|123.47|335
1649196900000|2022-04-05 22:15:00|125.11|124.01|125.13|124.03|125.14|124.04|125.06|123.96|108
1649188500000|2022-04-05 19:55:00|124.77|123.67|124.86|123.76|124.88|123.78|124.77|123.67|249
1649197200000|2022-04-05 22:20:00|125.12|124.02|125.03|123.93|125.13|124.03|125.03|123.93|142
1649197500000|2022-04-05 22:25:00|125.04|123.94|124.95|123.85|125.06|123.96|124.93|123.83|165
1649188800000|2022-04-05 20:00:00|124.85|123.75|124.83|123.73|124.88|123.78|124.33|123.23|327
1649197800000|2022-04-05 22:30:00|124.94|123.84|125|123.9|125.01|123.91|124.89|123.79|165
1649189100000|2022-04-05 20:05:00|124.84|123.74|124.72|123.62|124.9|123.8|124.63|123.53|329
1649189400000|2022-04-05 20:10:00|124.71|123.61|124.65|123.55|124.76|123.66|124.55|123.45|262
1649198100000|2022-04-05 22:35:00|124.99|123.89|124.96|123.86|125.05|123.95|124.9|123.8|181
1649189700000|2022-04-05 20:15:00|124.66|123.56|124.75|123.65|124.91|123.81|124.52|123.42|319
1649198400000|2022-04-05 22:40:00|124.97|123.87|125.4|124.3|125.41|124.31|124.96|123.86|247
1649190000000|2022-04-05 20:20:00|124.74|123.64|124.71|123.61|124.77|123.67|124.59|123.49|227
1649190300000|2022-04-05 20:25:00|124.7|123.6|124.61|123.51|124.7|123.6|124.52|123.42|238
1649198700000|2022-04-05 22:45:00|125.41|124.31|125.23|124.13|125.51|124.41|125.15|124.05|289
1649190600000|2022-04-05 20:30:00|124.6|123.5|124.48|123.38|124.6|123.5|124.48|123.38|275
1649199000000|2022-04-05 22:50:00|125.22|124.12|124.84|123.74|125.23|124.13|124.79|123.69|247
1649190900000|2022-04-05 20:35:00|124.47|123.37|124.02|122.92|124.5|123.4|123.94|122.84|309
1649199300000|2022-04-05 22:55:00|124.83|123.73|124.81|123.71|124.83|123.73|124.62|123.52|302
1649191200000|2022-04-05 20:40:00|124.03|122.93|124.23|123.13|124.33|123.23|123.92|122.82|343
1649199600000|2022-04-05 23:00:00|124.82|123.72|125.05|123.95|125.06|123.96|124.81|123.71|300
1649191500000|2022-04-05 20:45:00|124.22|123.12|124.46|123.36|124.46|123.36|124.2|123.1|241
1649199900000|2022-04-05 23:05:00|125.07|123.97|124.92|123.82|125.07|123.97|124.83|123.73|285
1649191800000|2022-04-05 20:50:00|124.45|123.35|124.74|123.64|124.74|123.64|124.43|123.33|329
1649200200000|2022-04-05 23:10:00|124.93|123.83|124.92|123.82|124.96|123.86|124.75|123.65|291
1649192100000|2022-04-05 20:55:00|124.73|123.63|124.95|123.85|124.96|123.86|124.6|123.5|209
1649200500000|2022-04-05 23:15:00|124.93|123.83|124.98|123.88|125.08|123.98|124.92|123.82|203
1649192400000|2022-04-05 21:00:00|124.96|123.86|124.82|123.72|125|123.9|124.79|123.69|252
1649200800000|2022-04-05 23:20:00|124.97|123.87|124.63|123.53|124.98|123.88|124.62|123.52|269
1649192700000|2022-04-05 21:05:00|124.81|123.71|124.71|123.61|124.81|123.71|124.6|123.5|152
1649201100000|2022-04-05 23:25:00|124.62|123.52|124.59|123.49|124.62|123.52|124.33|123.23|288
1649193000000|2022-04-05 21:10:00|124.72|123.62|124.93|123.83|124.96|123.86|124.63|123.53|142
1649201400000|2022-04-05 23:30:00|124.58|123.48|124.85|123.75|124.86|123.76|124.51|123.41|313
1649193300000|2022-04-05 21:15:00|124.92|123.82|124.88|123.78|124.93|123.83|124.82|123.72|177
1649201700000|2022-04-05 23:35:00|124.84|123.74|124.98|123.88|125.07|123.97|124.84|123.74|229
1649193600000|2022-04-05 21:20:00|124.89|123.79|124.79|123.69|124.9|123.8|124.74|123.64|217
1649202000000|2022-04-05 23:40:00|124.99|123.89|124.55|123.45|125|123.9|124.54|123.44|297
1649193900000|2022-04-05 21:25:00|124.8|123.7|124.74|123.64|124.84|123.74|124.59|123.49|203
1649202300000|2022-04-05 23:45:00|124.56|123.46|124.04|122.94|124.57|123.47|123.92|122.82|339
1649194200000|2022-04-05 21:30:00|124.73|123.63|124.78|123.68|124.79|123.69|124.71|123.61|114
1649202600000|2022-04-05 23:50:00|124.03|122.93|123.55|122.45|124.14|123.04|123.19|122.09|604
1649194500000|2022-04-05 21:35:00|124.79|123.69|124.8|123.7|124.8|123.7|124.72|123.62|149
1649202900000|2022-04-05 23:55:00|123.56|122.46|123.29|122.19|123.65|122.55|123.15|122.05|502
1649194800000|2022-04-05 21:40:00|124.79|123.69|124.86|123.76|124.88|123.78|124.74|123.64|129
1649203200000|2022-04-06 00:00:00|123.3|122.2|123.15|122.05|123.73|122.63|123.05|121.95|575
1649195100000|2022-04-05 21:45:00|124.88|123.78|124.84|123.74|124.91|123.81|124.71|123.61|195
1649203500000|2022-04-06 00:05:00|123.14|122.04|122.15|121.05|123.45|122.35|122.15|121.05|612
1649195400000|2022-04-05 21:50:00|124.83|123.73|124.87|123.77|124.91|123.81|124.79|123.69|185
1649203800000|2022-04-06 00:10:00|122.14|121.04|121.03|119.93|122.78|121.68|120.76|119.66|751
1649195700000|2022-04-05 21:55:00|124.86|123.76|124.82|123.72|124.86|123.76|124.73|123.63|125
1649204100000|2022-04-06 00:15:00|121.02|119.92|120.33|119.23|122|120.9|120.14|119.04|718
1649196000000|2022-04-05 22:00:00|124.81|123.71|124.83|123.73|124.96|123.86|124.81|123.71|159
1649204400000|2022-04-06 00:20:00|120.32|119.22|119.77|118.67|120.37|119.27|117.87|116.77|879
1649196300000|2022-04-05 22:05:00|124.82|123.72|125.13|124.03|125.22|124.12|124.71|123.61|345
1649204700000|2022-04-06 00:25:00|119.8|118.7|120.03|118.93|120.35|119.25|119.39|118.29|768
1649196600000|2022-04-05 22:10:00|125.14|124.04|125.12|124.02|125.15|124.05|125.08|123.98|135
1649205000000|2022-04-06 00:30:00|120.02|118.92|120.07|118.97|120.59|119.49|119.46|118.36|760
1649196900000|2022-04-05 22:15:00|125.11|124.01|125.13|124.03|125.14|124.04|125.06|123.96|108
1649205300000|2022-04-06 00:35:00|120.04|118.94|120.35|119.25|120.61|119.51|119.94|118.84|677
1649197200000|2022-04-05 22:20:00|125.12|124.02|125.03|123.93|125.13|124.03|125.03|123.93|142
1649205600000|2022-04-06 00:40:00|120.36|119.26|120.07|118.97|120.45|119.35|120.06|118.96|623
1649197500000|2022-04-05 22:25:00|125.04|123.94|124.95|123.85|125.06|123.96|124.93|123.83|165
1649205900000|2022-04-06 00:45:00|120.08|118.98|120.43|119.33|120.51|119.41|119.89|118.79|642
1649197800000|2022-04-05 22:30:00|124.94|123.84|125|123.9|125.01|123.91|124.89|123.79|165
1649206200000|2022-04-06 00:50:00|120.42|119.32|120.23|119.13|120.43|119.33|120.01|118.91|490
1649198100000|2022-04-05 22:35:00|124.99|123.89|124.96|123.86|125.05|123.95|124.9|123.8|181
1649206500000|2022-04-06 00:55:00|120.24|119.14|119.94|118.84|120.3|119.2|119.92|118.82|472
1649198400000|2022-04-05 22:40:00|124.97|123.87|125.4|124.3|125.41|124.31|124.96|123.86|247
1649206800000|2022-04-06 01:00:00|119.93|118.83|119.8|118.7|120.06|118.96|119.7|118.6|469
1649198700000|2022-04-05 22:45:00|125.41|124.31|125.23|124.13|125.51|124.41|125.15|124.05|289
1649207100000|2022-04-06 01:05:00|119.81|118.71|120.19|119.09|120.43|119.33|119.8|118.7|556
1649199000000|2022-04-05 22:50:00|125.22|124.12|124.84|123.74|125.23|124.13|124.79|123.69|247
1649199300000|2022-04-05 22:55:00|124.83|123.73|124.81|123.71|124.83|123.73|124.62|123.52|302
1649207400000|2022-04-06 01:10:00|120.2|119.1|120.02|118.92|120.23|119.13|120.01|118.91|370
1649199600000|2022-04-05 23:00:00|124.82|123.72|125.05|123.95|125.06|123.96|124.81|123.71|300
1649207700000|2022-04-06 01:15:00|120.04|118.94|120.51|119.41|120.6|119.5|119.97|118.87|448
1649199900000|2022-04-05 23:05:00|125.07|123.97|124.92|123.82|125.07|123.97|124.83|123.73|285
1649208000000|2022-04-06 01:20:00|120.49|119.39|120.38|119.28|120.6|119.5|120.32|119.22|416
1649200200000|2022-04-05 23:10:00|124.93|123.83|124.92|123.82|124.96|123.86|124.75|123.65|291
1649208300000|2022-04-06 01:25:00|120.37|119.27|120.25|119.15|120.37|119.27|120.03|118.93|394
1649200500000|2022-04-05 23:15:00|124.93|123.83|124.98|123.88|125.08|123.98|124.92|123.82|203
1649208600000|2022-04-06 01:30:00|120.24|119.14|120.11|119.01|120.24|119.14|119.9|118.8|355
1649200800000|2022-04-05 23:20:00|124.97|123.87|124.63|123.53|124.98|123.88|124.62|123.52|269
1649208900000|2022-04-06 01:35:00|120.12|119.02|119.95|118.85|120.26|119.16|119.92|118.82|310
1649201100000|2022-04-05 23:25:00|124.62|123.52|124.59|123.49|124.62|123.52|124.33|123.23|288
1649209200000|2022-04-06 01:40:00|119.96|118.86|120.03|118.93|120.09|118.99|119.89|118.79|330
1649201400000|2022-04-05 23:30:00|124.58|123.48|124.85|123.75|124.86|123.76|124.51|123.41|313
1649209500000|2022-04-06 01:45:00|120.04|118.94|120.14|119.04|120.18|119.08|119.93|118.83|297
1649201700000|2022-04-05 23:35:00|124.84|123.74|124.98|123.88|125.07|123.97|124.84|123.74|229
1649209800000|2022-04-06 01:50:00|120.16|119.06|120.36|119.26|120.78|119.68|120.08|118.98|399
1649202000000|2022-04-05 23:40:00|124.99|123.89|124.55|123.45|125|123.9|124.54|123.44|297
1649210100000|2022-04-06 01:55:00|120.39|119.29|120.64|119.54|120.69|119.59|120.33|119.23|309
1649202300000|2022-04-05 23:45:00|124.56|123.46|124.04|122.94|124.57|123.47|123.92|122.82|339
1649210400000|2022-04-06 02:00:00|120.63|119.53|120.46|119.36|120.64|119.54|120.23|119.13|398
1649202600000|2022-04-05 23:50:00|124.03|122.93|123.55|122.45|124.14|123.04|123.19|122.09|604
1649210700000|2022-04-06 02:05:00|120.44|119.34|120.39|119.29|120.6|119.5|120.37|119.27|363
1649211000000|2022-04-06 02:10:00|120.38|119.28|120.42|119.32|120.43|119.33|120.17|119.07|303
1649211300000|2022-04-06 02:15:00|120.4|119.3|120.47|119.37|120.49|119.39|120.3|119.2|244
1649211600000|2022-04-06 02:20:00|120.5|119.4|120.67|119.57|120.7|119.6|120.45|119.35|222
1649211900000|2022-04-06 02:25:00|120.68|119.58|120.8|119.7|120.96|119.86|120.62|119.52|247
1649212200000|2022-04-06 02:30:00|120.81|119.71|120.8|119.7|120.85|119.75|120.68|119.58|280
1649212500000|2022-04-06 02:35:00|120.81|119.71|121.35|120.25|121.64|120.54|120.79|119.69|345
1649212800000|2022-04-06 02:40:00|121.34|120.24|121.09|119.99|121.35|120.25|121.05|119.95|322
1649213100000|2022-04-06 02:45:00|121.08|119.98|121.08|119.98|121.21|120.11|121.01|119.91|154
1649213400000|2022-04-06 02:50:00|121.09|119.99|121.15|120.05|121.17|120.07|120.89|119.79|227
1649213700000|2022-04-06 02:55:00|121.14|120.04|121|119.9|121.17|120.07|120.9|119.8|289
1649214000000|2022-04-06 03:00:00|120.99|119.89|121.09|119.99|121.11|120.01|120.9|119.8|240
1649214300000|2022-04-06 03:05:00|121.1|120|121.1|120|121.19|120.09|120.99|119.89|256
1649214600000|2022-04-06 03:10:00|121.09|119.99|120.84|119.74|121.12|120.02|120.77|119.67|278
1649214900000|2022-04-06 03:15:00|120.83|119.73|120.93|119.83|121.14|120.04|120.64|119.54|404
1649215200000|2022-04-06 03:20:00|120.95|119.85|120.83|119.73|121.11|120.01|120.82|119.72|296
1649215500000|2022-04-06 03:25:00|120.84|119.74|120.71|119.61|120.86|119.76|120.67|119.57|310
1649215800000|2022-04-06 03:30:00|120.7|119.6|120.74|119.64|120.74|119.64|120.62|119.52|258
1649216100000|2022-04-06 03:35:00|120.72|119.62|120.84|119.74|120.86|119.76|120.69|119.59|215
1649216400000|2022-04-06 03:40:00|120.82|119.72|120.84|119.74|120.85|119.75|120.65|119.55|211
1649216700000|2022-04-06 03:45:00|120.83|119.73|120.93|119.83|121.07|119.97|120.82|119.72|323
1649217000000|2022-04-06 03:50:00|120.92|119.82|120.75|119.65|120.95|119.85|120.74|119.64|238
1649217300000|2022-04-06 03:55:00|120.74|119.64|120.64|119.54|120.77|119.67|120.51|119.41|284
1649217600000|2022-04-06 04:00:00|120.63|119.53|120.31|119.21|120.75|119.65|120.11|119.01|409
1649217900000|2022-04-06 04:05:00|120.32|119.22|120.55|119.45|120.56|119.46|120.29|119.19|275
1649218200000|2022-04-06 04:10:00|120.54|119.44|120.83|119.73|120.87|119.77|120.53|119.43|210
1649218500000|2022-04-06 04:15:00|120.82|119.72|121.05|119.95|121.07|119.97|120.82|119.72|297
1649218800000|2022-04-06 04:20:00|121.06|119.96|120.97|119.87|121.12|120.02|120.89|119.79|327
1649219100000|2022-04-06 04:25:00|120.96|119.86|120.7|119.6|120.96|119.86|120.7|119.6|261
1649219400000|2022-04-06 04:30:00|120.71|119.61|120.49|119.39|120.71|119.61|120.49|119.39|174
1649219700000|2022-04-06 04:35:00|120.48|119.38|120.59|119.49|120.66|119.56|120.48|119.38|184
1649220000000|2022-04-06 04:40:00|120.58|119.48|120.63|119.53|120.67|119.57|120.57|119.47|223
1649220300000|2022-04-06 04:45:00|120.64|119.54|120.54|119.44|120.64|119.54|120.51|119.41|200
1649220600000|2022-04-06 04:50:00|120.56|119.46|120.5|119.4|120.58|119.48|120.44|119.34|186
1649220900000|2022-04-06 04:55:00|120.51|119.41|120.62|119.52|120.71|119.61|120.51|119.41|240
1649221200000|2022-04-06 05:00:00|120.63|119.53|120.45|119.35|120.65|119.55|120.44|119.34|187
1649221500000|2022-04-06 05:05:00|120.46|119.36|120.51|119.41|120.72|119.62|120.43|119.33|236
1649221800000|2022-04-06 05:10:00|120.52|119.42|120.84|119.74|120.87|119.77|120.49|119.39|214
1649222100000|2022-04-06 05:15:00|120.83|119.73|120.84|119.74|120.94|119.84|120.79|119.69|198
1649222400000|2022-04-06 05:20:00|120.83|119.73|120.73|119.63|120.86|119.76|120.73|119.63|200
1649222700000|2022-04-06 05:25:00|120.74|119.64|120.63|119.53|120.77|119.67|120.59|119.49|192
1649223000000|2022-04-06 05:30:00|120.64|119.54|120.7|119.6|120.74|119.64|120.51|119.41|200
1649223300000|2022-04-06 05:35:00|120.69|119.59|120.7|119.6|120.74|119.64|120.67|119.57|142
1649223600000|2022-04-06 05:40:00|120.71|119.61|120.68|119.58|120.71|119.61|120.61|119.51|176
1649223900000|2022-04-06 05:45:00|120.67|119.57|120.72|119.62|120.79|119.69|120.59|119.49|172
1649224200000|2022-04-06 05:50:00|120.73|119.63|120.79|119.69|120.79|119.69|120.7|119.6|194
1649202900000|2022-04-05 23:55:00|123.56|122.46|123.29|122.19|123.65|122.55|123.15|122.05|502
1649224500000|2022-04-06 05:55:00|120.78|119.68|120.82|119.72|120.84|119.74|120.69|119.59|254
1649203200000|2022-04-06 00:00:00|123.3|122.2|123.15|122.05|123.73|122.63|123.05|121.95|575
1649224800000|2022-04-06 06:00:00|120.83|119.73|120.7|119.6|120.83|119.73|120.6|119.5|280
1649203500000|2022-04-06 00:05:00|123.14|122.04|122.15|121.05|123.45|122.35|122.15|121.05|612
1649225100000|2022-04-06 06:05:00|120.69|119.59|120.74|119.64|120.79|119.69|120.67|119.57|185
1649203800000|2022-04-06 00:10:00|122.14|121.04|121.03|119.93|122.78|121.68|120.76|119.66|751
1649225400000|2022-04-06 06:10:00|120.73|119.63|120.69|119.59|120.79|119.69|120.64|119.54|183
1649225700000|2022-04-06 06:15:00|120.7|119.6|120.73|119.63|120.82|119.72|120.61|119.51|198
1649204100000|2022-04-06 00:15:00|121.02|119.92|120.33|119.23|122|120.9|120.14|119.04|718
1649226000000|2022-04-06 06:20:00|120.74|119.64|120.62|119.52|120.85|119.75|120.52|119.42|232
1649226300000|2022-04-06 06:25:00|120.63|119.53|120.88|119.78|120.99|119.89|120.63|119.53|378
1649204400000|2022-04-06 00:20:00|120.32|119.22|119.77|118.67|120.37|119.27|117.87|116.77|879
1649226600000|2022-04-06 06:30:00|120.89|119.79|120.9|119.8|120.98|119.88|120.87|119.77|235
1649204700000|2022-04-06 00:25:00|119.8|118.7|120.03|118.93|120.35|119.25|119.39|118.29|768
1649226900000|2022-04-06 06:35:00|120.91|119.81|121.19|120.09|121.2|120.1|120.87|119.77|244
1649205000000|2022-04-06 00:30:00|120.02|118.92|120.07|118.97|120.59|119.49|119.46|118.36|760
1649227200000|2022-04-06 06:40:00|121.2|120.1|121.13|120.03|121.25|120.15|121.11|120.01|179
1649205300000|2022-04-06 00:35:00|120.04|118.94|120.35|119.25|120.61|119.51|119.94|118.84|677
1649227500000|2022-04-06 06:45:00|121.12|120.02|121.15|120.05|121.19|120.09|121.1|120|155
1649205600000|2022-04-06 00:40:00|120.36|119.26|120.07|118.97|120.45|119.35|120.06|118.96|623
1649227800000|2022-04-06 06:50:00|121.16|120.06|121.24|120.14|121.32|120.22|121.14|120.04|223
1649205900000|2022-04-06 00:45:00|120.08|118.98|120.43|119.33|120.51|119.41|119.89|118.79|642
1649228100000|2022-04-06 06:55:00|121.23|120.13|121.52|120.42|121.55|120.45|121.23|120.13|371
1649206200000|2022-04-06 00:50:00|120.42|119.32|120.23|119.13|120.43|119.33|120.01|118.91|490
1649228400000|2022-04-06 07:00:00|121.53|120.43|121.5|120.4|121.58|120.48|121.48|120.38|288
1649206500000|2022-04-06 00:55:00|120.24|119.14|119.94|118.84|120.3|119.2|119.92|118.82|472
1649228700000|2022-04-06 07:05:00|121.51|120.41|121.54|120.44|121.55|120.45|121.41|120.31|149
1649206800000|2022-04-06 01:00:00|119.93|118.83|119.8|118.7|120.06|118.96|119.7|118.6|469
1649229000000|2022-04-06 07:10:00|121.53|120.43|121.53|120.43|121.57|120.47|121.5|120.4|217
1649207100000|2022-04-06 01:05:00|119.81|118.71|120.19|119.09|120.43|119.33|119.8|118.7|556
1649229300000|2022-04-06 07:15:00|121.54|120.44|121.49|120.39|121.57|120.47|121.48|120.38|149
1649207400000|2022-04-06 01:10:00|120.2|119.1|120.02|118.92|120.23|119.13|120.01|118.91|370
1649229600000|2022-04-06 07:20:00|121.48|120.38|121.28|120.18|121.49|120.39|121.21|120.11|207
1649229900000|2022-04-06 07:25:00|121.29|120.19|121.33|120.23|121.34|120.24|121.25|120.15|181
1649230200000|2022-04-06 07:30:00|121.32|120.22|121.19|120.09|121.32|120.22|121.09|119.99|288
1649207700000|2022-04-06 01:15:00|120.04|118.94|120.51|119.41|120.6|119.5|119.97|118.87|448
1649230500000|2022-04-06 07:35:00|121.2|120.1|120.96|119.86|121.21|120.11|120.94|119.84|206
1649208000000|2022-04-06 01:20:00|120.49|119.39|120.38|119.28|120.6|119.5|120.32|119.22|416
1649230800000|2022-04-06 07:40:00|120.95|119.85|121.08|119.98|121.15|120.05|120.95|119.85|198
1649208300000|2022-04-06 01:25:00|120.37|119.27|120.25|119.15|120.37|119.27|120.03|118.93|394
1649231100000|2022-04-06 07:45:00|121.07|119.97|121.12|120.02|121.14|120.04|120.98|119.88|193
1649208600000|2022-04-06 01:30:00|120.24|119.14|120.11|119.01|120.24|119.14|119.9|118.8|355
1649231400000|2022-04-06 07:50:00|121.11|120.01|121.01|119.91|121.2|120.1|121.01|119.91|135
1649208900000|2022-04-06 01:35:00|120.12|119.02|119.95|118.85|120.26|119.16|119.92|118.82|310
1649231700000|2022-04-06 07:55:00|121|119.9|120.82|119.72|121.09|119.99|120.71|119.61|276
1649209200000|2022-04-06 01:40:00|119.96|118.86|120.03|118.93|120.09|118.99|119.89|118.79|330
1649232000000|2022-04-06 08:00:00|120.83|119.73|121.11|120.01|121.18|120.08|120.81|119.71|263
1649209500000|2022-04-06 01:45:00|120.04|118.94|120.14|119.04|120.18|119.08|119.93|118.83|297
1649232300000|2022-04-06 08:05:00|121.1|120|121.1|120|121.23|120.13|121.05|119.95|220
1649209800000|2022-04-06 01:50:00|120.16|119.06|120.36|119.26|120.78|119.68|120.08|118.98|399
1649232600000|2022-04-06 08:10:00|121.09|119.99|120.86|119.76|121.19|120.09|120.71|119.61|292
1649210100000|2022-04-06 01:55:00|120.39|119.29|120.64|119.54|120.69|119.59|120.33|119.23|309
1649232900000|2022-04-06 08:15:00|120.87|119.77|121.03|119.93|121.13|120.03|120.86|119.76|280
1649210400000|2022-04-06 02:00:00|120.63|119.53|120.46|119.36|120.64|119.54|120.23|119.13|398
1649233200000|2022-04-06 08:20:00|121.02|119.92|121.2|120.1|121.21|120.11|121.01|119.91|253
1649210700000|2022-04-06 02:05:00|120.44|119.34|120.39|119.29|120.6|119.5|120.37|119.27|363
1649233500000|2022-04-06 08:25:00|121.21|120.11|121.16|120.06|121.31|120.21|121.16|120.06|283
1649211000000|2022-04-06 02:10:00|120.38|119.28|120.42|119.32|120.43|119.33|120.17|119.07|303
1649233800000|2022-04-06 08:30:00|121.17|120.07|121.21|120.11|121.32|120.22|121.17|120.07|219
1649211300000|2022-04-06 02:15:00|120.4|119.3|120.47|119.37|120.49|119.39|120.3|119.2|244
1649234100000|2022-04-06 08:35:00|121.22|120.12|121.09|119.99|121.22|120.12|120.94|119.84|247
1649211600000|2022-04-06 02:20:00|120.5|119.4|120.67|119.57|120.7|119.6|120.45|119.35|222
1649234400000|2022-04-06 08:40:00|121.08|119.98|121.09|119.99|121.12|120.02|120.99|119.89|212
1649211900000|2022-04-06 02:25:00|120.68|119.58|120.8|119.7|120.96|119.86|120.62|119.52|247
1649234700000|2022-04-06 08:45:00|121.1|120|121.15|120.05|121.21|120.11|121.08|119.98|262
1649212200000|2022-04-06 02:30:00|120.81|119.71|120.8|119.7|120.85|119.75|120.68|119.58|280
1649235000000|2022-04-06 08:50:00|121.16|120.06|121.38|120.28|121.39|120.29|121.15|120.05|277
1649212500000|2022-04-06 02:35:00|120.81|119.71|121.35|120.25|121.64|120.54|120.79|119.69|345
1649235300000|2022-04-06 08:55:00|121.37|120.27|121.49|120.39|121.77|120.67|121.33|120.23|224
1649212800000|2022-04-06 02:40:00|121.34|120.24|121.09|119.99|121.35|120.25|121.05|119.95|322
1649235600000|2022-04-06 09:00:00|121.5|120.4|121.36|120.26|121.62|120.52|121.34|120.24|288
1649213100000|2022-04-06 02:45:00|121.08|119.98|121.08|119.98|121.21|120.11|121.01|119.91|154
1649235900000|2022-04-06 09:05:00|121.34|120.24|121.13|120.03|121.36|120.26|121.1|120|278
1649213400000|2022-04-06 02:50:00|121.09|119.99|121.15|120.05|121.17|120.07|120.89|119.79|227
1649236200000|2022-04-06 09:10:00|121.14|120.04|121.32|120.22|121.33|120.23|121.03|119.93|288
1649213700000|2022-04-06 02:55:00|121.14|120.04|121|119.9|121.17|120.07|120.9|119.8|289
1649236500000|2022-04-06 09:15:00|121.33|120.23|121.56|120.46|121.56|120.46|121.29|120.19|322
1649214000000|2022-04-06 03:00:00|120.99|119.89|121.09|119.99|121.11|120.01|120.9|119.8|240
1649236800000|2022-04-06 09:20:00|121.55|120.45|121.24|120.14|121.56|120.46|121.21|120.11|218
1649214300000|2022-04-06 03:05:00|121.1|120|121.1|120|121.19|120.09|120.99|119.89|256
1649237100000|2022-04-06 09:25:00|121.25|120.15|121.11|120.01|121.26|120.16|121.01|119.91|278
1649214600000|2022-04-06 03:10:00|121.09|119.99|120.84|119.74|121.12|120.02|120.77|119.67|278
1649237400000|2022-04-06 09:30:00|121.1|120|121.36|120.26|121.43|120.33|121.1|120|278
1649214900000|2022-04-06 03:15:00|120.83|119.73|120.93|119.83|121.14|120.04|120.64|119.54|404
1649237700000|2022-04-06 09:35:00|121.35|120.25|121.53|120.43|121.54|120.44|121.34|120.24|231
1649215200000|2022-04-06 03:20:00|120.95|119.85|120.83|119.73|121.11|120.01|120.82|119.72|296
1649238000000|2022-04-06 09:40:00|121.52|120.42|121.53|120.43|121.56|120.46|121.49|120.39|228
1649215500000|2022-04-06 03:25:00|120.84|119.74|120.71|119.61|120.86|119.76|120.67|119.57|310
1649238300000|2022-04-06 09:45:00|121.52|120.42|121.13|120.03|121.6|120.5|121.13|120.03|231
1649215800000|2022-04-06 03:30:00|120.7|119.6|120.74|119.64|120.74|119.64|120.62|119.52|258
1649238600000|2022-04-06 09:50:00|121.12|120.02|121.21|120.11|121.22|120.12|120.95|119.85|296
1649216100000|2022-04-06 03:35:00|120.72|119.62|120.84|119.74|120.86|119.76|120.69|119.59|215
1649238900000|2022-04-06 09:55:00|121.22|120.12|121.59|120.49|121.59|120.49|121.19|120.09|261
1649216400000|2022-04-06 03:40:00|120.82|119.72|120.84|119.74|120.85|119.75|120.65|119.55|211
1649239200000|2022-04-06 10:00:00|121.58|120.48|121.14|120.04|121.66|120.56|121.01|119.91|294
1649216700000|2022-04-06 03:45:00|120.83|119.73|120.93|119.83|121.07|119.97|120.82|119.72|323
1649239500000|2022-04-06 10:05:00|121.15|120.05|121.18|120.08|121.32|120.22|120.98|119.88|316
1649217000000|2022-04-06 03:50:00|120.92|119.82|120.75|119.65|120.95|119.85|120.74|119.64|238
1649239800000|2022-04-06 10:10:00|121.17|120.07|120.75|119.65|121.32|120.22|120.71|119.61|313
1649217300000|2022-04-06 03:55:00|120.74|119.64|120.64|119.54|120.77|119.67|120.51|119.41|284
1649240100000|2022-04-06 10:15:00|120.76|119.66|120.86|119.76|121.13|120.03|120.38|119.28|512
1649217600000|2022-04-06 04:00:00|120.63|119.53|120.31|119.21|120.75|119.65|120.11|119.01|409
1649240400000|2022-04-06 10:20:00|120.87|119.77|121.35|120.25|121.36|120.26|120.84|119.74|391
1649217900000|2022-04-06 04:05:00|120.32|119.22|120.55|119.45|120.56|119.46|120.29|119.19|275
1649240700000|2022-04-06 10:25:00|121.34|120.24|121.46|120.36|121.67|120.57|121.3|120.2|487
1649218200000|2022-04-06 04:10:00|120.54|119.44|120.83|119.73|120.87|119.77|120.53|119.43|210
1649241000000|2022-04-06 10:30:00|121.47|120.37|121.21|120.11|121.48|120.38|121.13|120.03|332
1649218500000|2022-04-06 04:15:00|120.82|119.72|121.05|119.95|121.07|119.97|120.82|119.72|297
1649241300000|2022-04-06 10:35:00|121.22|120.12|120.82|119.72|121.27|120.17|120.7|119.6|379
1649218800000|2022-04-06 04:20:00|121.06|119.96|120.97|119.87|121.12|120.02|120.89|119.79|327
1649241600000|2022-04-06 10:40:00|120.83|119.73|121.22|120.12|121.25|120.15|120.81|119.71|379
1649219100000|2022-04-06 04:25:00|120.96|119.86|120.7|119.6|120.96|119.86|120.7|119.6|261
1649241900000|2022-04-06 10:45:00|121.23|120.13|120.71|119.61|121.28|120.18|120.63|119.53|379
1649219400000|2022-04-06 04:30:00|120.71|119.61|120.49|119.39|120.71|119.61|120.49|119.39|174
1649242200000|2022-04-06 10:50:00|120.7|119.6|121.02|119.92|121.11|120.01|120.7|119.6|308
1649219700000|2022-04-06 04:35:00|120.48|119.38|120.59|119.49|120.66|119.56|120.48|119.38|184
1649242500000|2022-04-06 10:55:00|121.01|119.91|120.64|119.54|121.02|119.92|120.61|119.51|356
1649220000000|2022-04-06 04:40:00|120.58|119.48|120.63|119.53|120.67|119.57|120.57|119.47|223
1649242800000|2022-04-06 11:00:00|120.65|119.55|119.99|118.89|120.85|119.75|119.63|118.53|505
1649220300000|2022-04-06 04:45:00|120.64|119.54|120.54|119.44|120.64|119.54|120.51|119.41|200
1649243100000|2022-04-06 11:05:00|119.96|118.86|119.43|118.33|120.25|119.15|119.34|118.24|503
1649220600000|2022-04-06 04:50:00|120.56|119.46|120.5|119.4|120.58|119.48|120.44|119.34|186
1649243400000|2022-04-06 11:10:00|119.42|118.32|118.85|117.75|119.45|118.35|118.74|117.64|437
1649220900000|2022-04-06 04:55:00|120.51|119.41|120.62|119.52|120.71|119.61|120.51|119.41|240
1649243700000|2022-04-06 11:15:00|118.86|117.76|119.44|118.34|119.48|118.38|118.86|117.76|509
1649221200000|2022-04-06 05:00:00|120.63|119.53|120.45|119.35|120.65|119.55|120.44|119.34|187
1649244000000|2022-04-06 11:20:00|119.45|118.35|119.37|118.27|119.58|118.48|119.09|117.99|489
1649221500000|2022-04-06 05:05:00|120.46|119.36|120.51|119.41|120.72|119.62|120.43|119.33|236
1649244300000|2022-04-06 11:25:00|119.35|118.25|118.73|117.63|119.4|118.3|118.63|117.53|502
1649221800000|2022-04-06 05:10:00|120.52|119.42|120.84|119.74|120.87|119.77|120.49|119.39|214
1649244600000|2022-04-06 11:30:00|118.75|117.65|119.53|118.43|119.8|118.7|118.75|117.65|541
1649222100000|2022-04-06 05:15:00|120.83|119.73|120.84|119.74|120.94|119.84|120.79|119.69|198
1649244900000|2022-04-06 11:35:00|119.52|118.42|119.47|118.37|119.82|118.72|119.44|118.34|488
1649222400000|2022-04-06 05:20:00|120.83|119.73|120.73|119.63|120.86|119.76|120.73|119.63|200
1649245200000|2022-04-06 11:40:00|119.48|118.38|119.65|118.55|119.66|118.56|119.15|118.05|438
1649222700000|2022-04-06 05:25:00|120.74|119.64|120.63|119.53|120.77|119.67|120.59|119.49|192
1649245500000|2022-04-06 11:45:00|119.66|118.56|119.94|118.84|120.13|119.03|119.63|118.53|451
1649223000000|2022-04-06 05:30:00|120.64|119.54|120.7|119.6|120.74|119.64|120.51|119.41|200
1649245800000|2022-04-06 11:50:00|119.93|118.83|119.47|118.37|119.94|118.84|119.36|118.26|340
1649223300000|2022-04-06 05:35:00|120.69|119.59|120.7|119.6|120.74|119.64|120.67|119.57|142
1649246100000|2022-04-06 11:55:00|119.46|118.36|119.26|118.16|119.53|118.43|119.13|118.03|427
1649223600000|2022-04-06 05:40:00|120.71|119.61|120.68|119.58|120.71|119.61|120.61|119.51|176
1649246400000|2022-04-06 12:00:00|119.25|118.15|119.31|118.21|119.52|118.42|118.92|117.82|457
1649223900000|2022-04-06 05:45:00|120.67|119.57|120.72|119.62|120.79|119.69|120.59|119.49|172
1649246700000|2022-04-06 12:05:00|119.33|118.23|118.66|117.56|119.33|118.23|118.66|117.56|453
1649224200000|2022-04-06 05:50:00|120.73|119.63|120.79|119.69|120.79|119.69|120.7|119.6|194
1649247000000|2022-04-06 12:10:00|118.67|117.57|119.56|118.46|119.56|118.46|118.63|117.53|391
1649224500000|2022-04-06 05:55:00|120.78|119.68|120.82|119.72|120.84|119.74|120.69|119.59|254
1649247300000|2022-04-06 12:15:00|119.55|118.45|119.72|118.62|119.72|118.62|119.5|118.4|335
1649224800000|2022-04-06 06:00:00|120.83|119.73|120.7|119.6|120.83|119.73|120.6|119.5|280
1649225100000|2022-04-06 06:05:00|120.69|119.59|120.74|119.64|120.79|119.69|120.67|119.57|185
1649247600000|2022-04-06 12:20:00|119.73|118.63|119.29|118.19|119.8|118.7|119.29|118.19|275
1649225400000|2022-04-06 06:10:00|120.73|119.63|120.69|119.59|120.79|119.69|120.64|119.54|183
1649247900000|2022-04-06 12:25:00|119.28|118.18|119.34|118.24|119.62|118.52|119.04|117.94|476
1649225700000|2022-04-06 06:15:00|120.7|119.6|120.73|119.63|120.82|119.72|120.61|119.51|198
1649248200000|2022-04-06 12:30:00|119.33|118.23|118.91|117.81|119.34|118.24|118.83|117.73|430
1649226000000|2022-04-06 06:20:00|120.74|119.64|120.62|119.52|120.85|119.75|120.52|119.42|232
1649248500000|2022-04-06 12:35:00|118.93|117.83|118.83|117.73|119.02|117.92|118.72|117.62|415
1649248800000|2022-04-06 12:40:00|118.82|117.72|119.21|118.11|119.25|118.15|118.81|117.71|402
1649226300000|2022-04-06 06:25:00|120.63|119.53|120.88|119.78|120.99|119.89|120.63|119.53|378
1649249100000|2022-04-06 12:45:00|119.2|118.1|118.85|117.75|119.23|118.13|118.75|117.65|409
1649226600000|2022-04-06 06:30:00|120.89|119.79|120.9|119.8|120.98|119.88|120.87|119.77|235
1649249400000|2022-04-06 12:50:00|118.84|117.74|118.86|117.76|119.15|118.05|118.81|117.71|332
1649226900000|2022-04-06 06:35:00|120.91|119.81|121.19|120.09|121.2|120.1|120.87|119.77|244
1649249700000|2022-04-06 12:55:00|118.87|117.77|118.76|117.66|119.03|117.93|118.76|117.66|350
1649227200000|2022-04-06 06:40:00|121.2|120.1|121.13|120.03|121.25|120.15|121.11|120.01|179
1649250000000|2022-04-06 13:00:00|118.75|117.65|119.34|118.24|119.36|118.26|118.64|117.54|411
1649227500000|2022-04-06 06:45:00|121.12|120.02|121.15|120.05|121.19|120.09|121.1|120|155
1649250300000|2022-04-06 13:05:00|119.33|118.23|119.42|118.32|119.53|118.43|119.31|118.21|288
1649250600000|2022-04-06 13:10:00|119.43|118.33|119.31|118.21|119.5|118.4|119.26|118.16|260
1649227800000|2022-04-06 06:50:00|121.16|120.06|121.24|120.14|121.32|120.22|121.14|120.04|223
1649250900000|2022-04-06 13:15:00|119.33|118.23|119.33|118.23|119.41|118.31|118.93|117.83|428
1649228100000|2022-04-06 06:55:00|121.23|120.13|121.52|120.42|121.55|120.45|121.23|120.13|371
1649251200000|2022-04-06 13:20:00|119.34|118.24|119.41|118.31|119.43|118.33|119.24|118.14|263
1649228400000|2022-04-06 07:00:00|121.53|120.43|121.5|120.4|121.58|120.48|121.48|120.38|288
1649251500000|2022-04-06 13:25:00|119.4|118.3|119.31|118.21|119.42|118.32|119.26|118.16|230
1649228700000|2022-04-06 07:05:00|121.51|120.41|121.54|120.44|121.55|120.45|121.41|120.31|149
1649251800000|2022-04-06 13:30:00|119.32|118.22|119.13|118.03|119.49|118.39|119.01|117.91|458
1649229000000|2022-04-06 07:10:00|121.53|120.43|121.53|120.43|121.57|120.47|121.5|120.4|217
1649252100000|2022-04-06 13:35:00|119.12|118.02|118.91|117.81|119.18|118.08|118.77|117.67|468
1649229300000|2022-04-06 07:15:00|121.54|120.44|121.49|120.39|121.57|120.47|121.48|120.38|149
1649252400000|2022-04-06 13:40:00|118.9|117.8|118.24|117.14|119.11|118.01|118.15|117.05|594
1649229600000|2022-04-06 07:20:00|121.48|120.38|121.28|120.18|121.49|120.39|121.21|120.11|207
1649252700000|2022-04-06 13:45:00|118.23|117.13|116.8|115.7|118.64|117.54|116.39|115.29|732
1649229900000|2022-04-06 07:25:00|121.29|120.19|121.33|120.23|121.34|120.24|121.25|120.15|181
1649253000000|2022-04-06 13:50:00|116.79|115.69|116.73|115.63|117.08|115.98|116.45|115.35|796
1649230200000|2022-04-06 07:30:00|121.32|120.22|121.19|120.09|121.32|120.22|121.09|119.99|288
1649253300000|2022-04-06 13:55:00|116.74|115.64|116.57|115.47|117.29|116.19|116.55|115.45|675
1649230500000|2022-04-06 07:35:00|121.2|120.1|120.96|119.86|121.21|120.11|120.94|119.84|206
1649253600000|2022-04-06 14:00:00|116.56|115.46|115.22|114.12|117.07|115.97|115.07|113.97|741
1649230800000|2022-04-06 07:40:00|120.95|119.85|121.08|119.98|121.15|120.05|120.95|119.85|198
1649253900000|2022-04-06 14:05:00|115.21|114.11|115.81|114.71|115.83|114.73|114.73|113.63|748
1649231100000|2022-04-06 07:45:00|121.07|119.97|121.12|120.02|121.14|120.04|120.98|119.88|193
1649254200000|2022-04-06 14:10:00|115.84|114.74|115.04|113.94|115.9|114.8|114.9|113.8|696
1649231400000|2022-04-06 07:50:00|121.11|120.01|121.01|119.91|121.2|120.1|121.01|119.91|135
1649254500000|2022-04-06 14:15:00|115.05|113.95|115.94|114.84|116.05|114.95|115.03|113.93|668
1649231700000|2022-04-06 07:55:00|121|119.9|120.82|119.72|121.09|119.99|120.71|119.61|276
1649254800000|2022-04-06 14:20:00|115.95|114.85|116.42|115.32|116.49|115.39|115.66|114.56|542
1649255100000|2022-04-06 14:25:00|116.43|115.33|116.35|115.25|116.47|115.37|116.14|115.04|515
1649232000000|2022-04-06 08:00:00|120.83|119.73|121.11|120.01|121.18|120.08|120.81|119.71|263
1649255400000|2022-04-06 14:30:00|116.34|115.24|116.94|115.84|117.13|116.03|116.3|115.2|591
1649232300000|2022-04-06 08:05:00|121.1|120|121.1|120|121.23|120.13|121.05|119.95|220
1649255700000|2022-04-06 14:35:00|116.93|115.83|116.8|115.7|117.05|115.95|116.4|115.3|573
1649232600000|2022-04-06 08:10:00|121.09|119.99|120.86|119.76|121.19|120.09|120.71|119.61|292
1649256000000|2022-04-06 14:40:00|116.78|115.68|116.56|115.46|116.79|115.69|116.32|115.22|542
1649232900000|2022-04-06 08:15:00|120.87|119.77|121.03|119.93|121.13|120.03|120.86|119.76|280
1649256300000|2022-04-06 14:45:00|116.55|115.45|116.86|115.76|116.86|115.76|116.26|115.16|548
1649233200000|2022-04-06 08:20:00|121.02|119.92|121.2|120.1|121.21|120.11|121.01|119.91|253
1649256600000|2022-04-06 14:50:00|116.84|115.74|116.57|115.47|116.91|115.81|116.51|115.41|452
1649233500000|2022-04-06 08:25:00|121.21|120.11|121.16|120.06|121.31|120.21|121.16|120.06|283
1649256900000|2022-04-06 14:55:00|116.55|115.45|116.5|115.4|116.63|115.53|116.42|115.32|453
1649233800000|2022-04-06 08:30:00|121.17|120.07|121.21|120.11|121.32|120.22|121.17|120.07|219
1649257200000|2022-04-06 15:00:00|116.49|115.39|116.29|115.19|116.6|115.5|116.13|115.03|536
1649234100000|2022-04-06 08:35:00|121.22|120.12|121.09|119.99|121.22|120.12|120.94|119.84|247
1649257500000|2022-04-06 15:05:00|116.3|115.2|115.95|114.85|116.34|115.24|115.83|114.73|465
1649234400000|2022-04-06 08:40:00|121.08|119.98|121.09|119.99|121.12|120.02|120.99|119.89|212
1649257800000|2022-04-06 15:10:00|115.97|114.87|116.28|115.18|116.37|115.27|115.9|114.8|416
1649234700000|2022-04-06 08:45:00|121.1|120|121.15|120.05|121.21|120.11|121.08|119.98|262
1649258100000|2022-04-06 15:15:00|116.27|115.17|115.8|114.7|116.45|115.35|115.72|114.62|514
1649235000000|2022-04-06 08:50:00|121.16|120.06|121.38|120.28|121.39|120.29|121.15|120.05|277
1649258400000|2022-04-06 15:20:00|115.79|114.69|116.5|115.4|116.63|115.53|115.71|114.61|523
1649235300000|2022-04-06 08:55:00|121.37|120.27|121.49|120.39|121.77|120.67|121.33|120.23|224
1649258700000|2022-04-06 15:25:00|116.49|115.39|115.84|114.74|116.49|115.39|115.83|114.73|510
1649235600000|2022-04-06 09:00:00|121.5|120.4|121.36|120.26|121.62|120.52|121.34|120.24|288
1649259000000|2022-04-06 15:30:00|115.85|114.75|116.41|115.31|116.63|115.53|115.5|114.4|573
1649235900000|2022-04-06 09:05:00|121.34|120.24|121.13|120.03|121.36|120.26|121.1|120|278
1649259300000|2022-04-06 15:35:00|116.42|115.32|116.7|115.6|116.7|115.6|116.26|115.16|494
1649236200000|2022-04-06 09:10:00|121.14|120.04|121.32|120.22|121.33|120.23|121.03|119.93|288
1649259600000|2022-04-06 15:40:00|116.69|115.59|116.89|115.79|116.9|115.8|116.64|115.54|518
1649236500000|2022-04-06 09:15:00|121.33|120.23|121.56|120.46|121.56|120.46|121.29|120.19|322
1649259900000|2022-04-06 15:45:00|116.9|115.8|116.83|115.73|116.91|115.81|116.66|115.56|528
1649236800000|2022-04-06 09:20:00|121.55|120.45|121.24|120.14|121.56|120.46|121.21|120.11|218
1649260200000|2022-04-06 15:50:00|116.84|115.74|116.62|115.52|116.9|115.8|116.51|115.41|400
1649237100000|2022-04-06 09:25:00|121.25|120.15|121.11|120.01|121.26|120.16|121.01|119.91|278
1649260500000|2022-04-06 15:55:00|116.61|115.51|116.32|115.22|116.64|115.54|116.22|115.12|435
1649237400000|2022-04-06 09:30:00|121.1|120|121.36|120.26|121.43|120.33|121.1|120|278
1649260800000|2022-04-06 16:00:00|116.33|115.23|115.97|114.87|116.52|115.42|115.85|114.75|612
1649237700000|2022-04-06 09:35:00|121.35|120.25|121.53|120.43|121.54|120.44|121.34|120.24|231
1649261100000|2022-04-06 16:05:00|116.01|114.91|116.45|115.35|116.61|115.51|115.93|114.83|478
1649238000000|2022-04-06 09:40:00|121.52|120.42|121.53|120.43|121.56|120.46|121.49|120.39|228
1649261400000|2022-04-06 16:10:00|116.46|115.36|115.97|114.87|116.52|115.42|115.93|114.83|593
1649238300000|2022-04-06 09:45:00|121.52|120.42|121.13|120.03|121.6|120.5|121.13|120.03|231
1649261700000|2022-04-06 16:15:00|115.98|114.88|115.96|114.86|116.13|115.03|115.73|114.63|466
1649238600000|2022-04-06 09:50:00|121.12|120.02|121.21|120.11|121.22|120.12|120.95|119.85|296
1649262000000|2022-04-06 16:20:00|115.95|114.85|115.64|114.54|116.03|114.93|115.56|114.46|537
1649238900000|2022-04-06 09:55:00|121.22|120.12|121.59|120.49|121.59|120.49|121.19|120.09|261
1649262300000|2022-04-06 16:25:00|115.63|114.53|115.57|114.47|115.73|114.63|115.5|114.4|548
1649239200000|2022-04-06 10:00:00|121.58|120.48|121.14|120.04|121.66|120.56|121.01|119.91|294
1649262600000|2022-04-06 16:30:00|115.58|114.48|115.4|114.3|115.79|114.69|115.29|114.19|641
1649239500000|2022-04-06 10:05:00|121.15|120.05|121.18|120.08|121.32|120.22|120.98|119.88|316
1649262900000|2022-04-06 16:35:00|115.38|114.28|114.45|113.35|115.49|114.39|114.44|113.34|600
1649239800000|2022-04-06 10:10:00|121.17|120.07|120.75|119.65|121.32|120.22|120.71|119.61|313
1649263200000|2022-04-06 16:40:00|114.46|113.36|115.22|114.12|115.28|114.18|114.34|113.24|727
1649240100000|2022-04-06 10:15:00|120.76|119.66|120.86|119.76|121.13|120.03|120.38|119.28|512
1649263500000|2022-04-06 16:45:00|115.21|114.11|114.89|113.79|115.3|114.2|114.65|113.55|607
1649240400000|2022-04-06 10:20:00|120.87|119.77|121.35|120.25|121.36|120.26|120.84|119.74|391
1649263800000|2022-04-06 16:50:00|114.91|113.81|115.31|114.21|115.31|114.21|114.83|113.73|510
1649240700000|2022-04-06 10:25:00|121.34|120.24|121.46|120.36|121.67|120.57|121.3|120.2|487
1649264100000|2022-04-06 16:55:00|115.3|114.2|115.6|114.5|115.75|114.65|115.3|114.2|504
1649241000000|2022-04-06 10:30:00|121.47|120.37|121.21|120.11|121.48|120.38|121.13|120.03|332
1649264400000|2022-04-06 17:00:00|115.61|114.51|115.14|114.04|115.62|114.52|114.61|113.51|609
1649241300000|2022-04-06 10:35:00|121.22|120.12|120.82|119.72|121.27|120.17|120.7|119.6|379
1649264700000|2022-04-06 17:05:00|115.15|114.05|115.01|113.91|115.33|114.23|114.64|113.54|731
1649241600000|2022-04-06 10:40:00|120.83|119.73|121.22|120.12|121.25|120.15|120.81|119.71|379
1649265000000|2022-04-06 17:10:00|115.04|113.94|115.21|114.11|115.31|114.21|114.69|113.59|645
1649241900000|2022-04-06 10:45:00|121.23|120.13|120.71|119.61|121.28|120.18|120.63|119.53|379
1649265300000|2022-04-06 17:15:00|115.2|114.1|115.55|114.45|115.75|114.65|115.09|113.99|597
1649242200000|2022-04-06 10:50:00|120.7|119.6|121.02|119.92|121.11|120.01|120.7|119.6|308
1649265600000|2022-04-06 17:20:00|115.54|114.44|115.75|114.65|115.87|114.77|115.43|114.33|497
1649242500000|2022-04-06 10:55:00|121.01|119.91|120.64|119.54|121.02|119.92|120.61|119.51|356
1649265900000|2022-04-06 17:25:00|115.76|114.66|115.72|114.62|115.81|114.71|115.57|114.47|380
1649242800000|2022-04-06 11:00:00|120.65|119.55|119.99|118.89|120.85|119.75|119.63|118.53|505
1649266200000|2022-04-06 17:30:00|115.73|114.63|115.83|114.73|115.9|114.8|115.46|114.36|464
1649243100000|2022-04-06 11:05:00|119.96|118.86|119.43|118.33|120.25|119.15|119.34|118.24|503
1649266500000|2022-04-06 17:35:00|115.82|114.72|115.71|114.61|115.83|114.73|115.52|114.42|480
1649243400000|2022-04-06 11:10:00|119.42|118.32|118.85|117.75|119.45|118.35|118.74|117.64|437
1649266800000|2022-04-06 17:40:00|115.72|114.62|115.92|114.82|115.98|114.88|115.59|114.49|501
1649243700000|2022-04-06 11:15:00|118.86|117.76|119.44|118.34|119.48|118.38|118.86|117.76|509
1649267100000|2022-04-06 17:45:00|115.94|114.84|116.17|115.07|116.22|115.12|115.76|114.66|510
1649244000000|2022-04-06 11:20:00|119.45|118.35|119.37|118.27|119.58|118.48|119.09|117.99|489
1649267400000|2022-04-06 17:50:00|116.16|115.06|116.37|115.27|116.4|115.3|115.98|114.88|459
1649244300000|2022-04-06 11:25:00|119.35|118.25|118.73|117.63|119.4|118.3|118.63|117.53|502
1649267700000|2022-04-06 17:55:00|116.36|115.26|116.01|114.91|116.36|115.26|116.01|114.91|442
1649244600000|2022-04-06 11:30:00|118.75|117.65|119.53|118.43|119.8|118.7|118.75|117.65|541
1649268000000|2022-04-06 18:00:00|116|114.9|116.72|115.62|117.07|115.97|115.89|114.79|785
1649244900000|2022-04-06 11:35:00|119.52|118.42|119.47|118.37|119.82|118.72|119.44|118.34|488
1649268300000|2022-04-06 18:05:00|116.73|115.63|115.81|114.71|116.76|115.66|115.68|114.58|690
1649245200000|2022-04-06 11:40:00|119.48|118.38|119.65|118.55|119.66|118.56|119.15|118.05|438
1649268600000|2022-04-06 18:10:00|115.8|114.7|115.07|113.97|115.8|114.7|115.03|113.93|651
1649245500000|2022-04-06 11:45:00|119.66|118.56|119.94|118.84|120.13|119.03|119.63|118.53|451
1649268900000|2022-04-06 18:15:00|115.08|113.98|114.6|113.5|115.08|113.98|114.57|113.47|588
1649245800000|2022-04-06 11:50:00|119.93|118.83|119.47|118.37|119.94|118.84|119.36|118.26|340
1649269200000|2022-04-06 18:20:00|114.61|113.51|113.97|112.87|115.01|113.91|113.44|112.34|652
1649246100000|2022-04-06 11:55:00|119.46|118.36|119.26|118.16|119.53|118.43|119.13|118.03|427
1649269500000|2022-04-06 18:25:00|114.01|112.91|114.34|113.24|114.73|113.63|113.83|112.73|784
1649246400000|2022-04-06 12:00:00|119.25|118.15|119.31|118.21|119.52|118.42|118.92|117.82|457
1649269800000|2022-04-06 18:30:00|114.31|113.21|115.15|114.05|115.22|114.12|114.12|113.02|698
1649246700000|2022-04-06 12:05:00|119.33|118.23|118.66|117.56|119.33|118.23|118.66|117.56|453
1649270100000|2022-04-06 18:35:00|115.14|114.04|115|113.9|115.36|114.26|114.68|113.58|686
1649247000000|2022-04-06 12:10:00|118.67|117.57|119.56|118.46|119.56|118.46|118.63|117.53|391
1649270400000|2022-04-06 18:40:00|114.98|113.88|115.3|114.2|115.44|114.34|114.88|113.78|659
1649247300000|2022-04-06 12:15:00|119.55|118.45|119.72|118.62|119.72|118.62|119.5|118.4|335
1649270700000|2022-04-06 18:45:00|115.27|114.17|115.3|114.2|115.58|114.48|115.23|114.13|626
1649247600000|2022-04-06 12:20:00|119.73|118.63|119.29|118.19|119.8|118.7|119.29|118.19|275
1649271000000|2022-04-06 18:50:00|115.29|114.19|115.53|114.43|115.6|114.5|115.29|114.19|546
1649247900000|2022-04-06 12:25:00|119.28|118.18|119.34|118.24|119.62|118.52|119.04|117.94|476
1649271300000|2022-04-06 18:55:00|115.54|114.44|115.5|114.4|115.69|114.59|115.29|114.19|676
1649248200000|2022-04-06 12:30:00|119.33|118.23|118.91|117.81|119.34|118.24|118.83|117.73|430
1649271600000|2022-04-06 19:00:00|115.52|114.42|115.31|114.21|115.64|114.54|115.3|114.2|519
1649248500000|2022-04-06 12:35:00|118.93|117.83|118.83|117.73|119.02|117.92|118.72|117.62|415
1649271900000|2022-04-06 19:05:00|115.32|114.22|115.09|113.99|115.32|114.22|114.73|113.63|537
1649248800000|2022-04-06 12:40:00|118.82|117.72|119.21|118.11|119.25|118.15|118.81|117.71|402
1649272200000|2022-04-06 19:10:00|115.08|113.98|115.18|114.08|115.27|114.17|115|113.9|487
1649249100000|2022-04-06 12:45:00|119.2|118.1|118.85|117.75|119.23|118.13|118.75|117.65|409
1649272500000|2022-04-06 19:15:00|115.19|114.09|114.89|113.79|115.24|114.14|114.85|113.75|503
1649249400000|2022-04-06 12:50:00|118.84|117.74|118.86|117.76|119.15|118.05|118.81|117.71|332
1649249700000|2022-04-06 12:55:00|118.87|117.77|118.76|117.66|119.03|117.93|118.76|117.66|350
1649272800000|2022-04-06 19:20:00|114.92|113.82|114.83|113.73|114.95|113.85|114.67|113.57|414
1649250000000|2022-04-06 13:00:00|118.75|117.65|119.34|118.24|119.36|118.26|118.64|117.54|411
1649273100000|2022-04-06 19:25:00|114.82|113.72|114.53|113.43|114.86|113.76|114.37|113.27|440
1649250300000|2022-04-06 13:05:00|119.33|118.23|119.42|118.32|119.53|118.43|119.31|118.21|288
1649273400000|2022-04-06 19:30:00|114.54|113.44|114.27|113.17|114.8|113.7|114.25|113.15|405
1649250600000|2022-04-06 13:10:00|119.43|118.33|119.31|118.21|119.5|118.4|119.26|118.16|260
1649273700000|2022-04-06 19:35:00|114.26|113.16|114.41|113.31|114.58|113.48|114.23|113.13|476
1649250900000|2022-04-06 13:15:00|119.33|118.23|119.33|118.23|119.41|118.31|118.93|117.83|428
1649274000000|2022-04-06 19:40:00|114.4|113.3|114.71|113.61|114.73|113.63|114.38|113.28|472
1649251200000|2022-04-06 13:20:00|119.34|118.24|119.41|118.31|119.43|118.33|119.24|118.14|263
1649274300000|2022-04-06 19:45:00|114.7|113.6|114.99|113.89|115.01|113.91|114.64|113.54|425
1649251500000|2022-04-06 13:25:00|119.4|118.3|119.31|118.21|119.42|118.32|119.26|118.16|230
1649274600000|2022-04-06 19:50:00|115.01|113.91|114.78|113.68|115.04|113.94|114.74|113.64|466
1649251800000|2022-04-06 13:30:00|119.32|118.22|119.13|118.03|119.49|118.39|119.01|117.91|458
1649274900000|2022-04-06 19:55:00|114.8|113.7|114.83|113.73|114.99|113.89|114.79|113.69|296
1649252100000|2022-04-06 13:35:00|119.12|118.02|118.91|117.81|119.18|118.08|118.77|117.67|468
1649275200000|2022-04-06 20:00:00|114.82|113.72|115.08|113.98|115.22|114.12|114.76|113.66|402
1649252400000|2022-04-06 13:40:00|118.9|117.8|118.24|117.14|119.11|118.01|118.15|117.05|594
1649275500000|2022-04-06 20:05:00|115.11|114.01|115.09|113.99|115.21|114.11|115.01|113.91|356
1649252700000|2022-04-06 13:45:00|118.23|117.13|116.8|115.7|118.64|117.54|116.39|115.29|732
1649275800000|2022-04-06 20:10:00|115.1|114|114.57|113.47|115.13|114.03|114.56|113.46|367
1649253000000|2022-04-06 13:50:00|116.79|115.69|116.73|115.63|117.08|115.98|116.45|115.35|796
1649276100000|2022-04-06 20:15:00|114.56|113.46|114.46|113.36|114.58|113.48|114.29|113.19|380
1649253300000|2022-04-06 13:55:00|116.74|115.64|116.57|115.47|117.29|116.19|116.55|115.45|675
1649276400000|2022-04-06 20:20:00|114.45|113.35|114.84|113.74|114.9|113.8|114.45|113.35|340
1649276700000|2022-04-06 20:25:00|114.83|113.73|115.03|113.93|115.06|113.96|114.68|113.58|301
1649253600000|2022-04-06 14:00:00|116.56|115.46|115.22|114.12|117.07|115.97|115.07|113.97|741
1649277000000|2022-04-06 20:30:00|115.02|113.92|115.16|114.06|115.19|114.09|115|113.9|275
1649253900000|2022-04-06 14:05:00|115.21|114.11|115.81|114.71|115.83|114.73|114.73|113.63|748
1649277300000|2022-04-06 20:35:00|115.15|114.05|114.88|113.78|115.16|114.06|114.75|113.65|246
1649277600000|2022-04-06 20:40:00|114.89|113.79|114.76|113.66|114.98|113.88|114.75|113.65|302
1649254200000|2022-04-06 14:10:00|115.84|114.74|115.04|113.94|115.9|114.8|114.9|113.8|696
1649277900000|2022-04-06 20:45:00|114.77|113.67|115.23|114.13|115.24|114.14|114.74|113.64|338
1649254500000|2022-04-06 14:15:00|115.05|113.95|115.94|114.84|116.05|114.95|115.03|113.93|668
1649278200000|2022-04-06 20:50:00|115.22|114.12|115.15|114.05|115.25|114.15|115.14|114.04|389
1649254800000|2022-04-06 14:20:00|115.95|114.85|116.42|115.32|116.49|115.39|115.66|114.56|542
1649278500000|2022-04-06 20:55:00|115.12|114.02|115.09|113.99|115.25|114.15|115.02|113.92|257
1649255100000|2022-04-06 14:25:00|116.43|115.33|116.35|115.25|116.47|115.37|116.14|115.04|515
1649278800000|2022-04-06 21:00:00|115.08|113.98|114.81|113.71|115.17|114.07|114.81|113.71|199
1649255400000|2022-04-06 14:30:00|116.34|115.24|116.94|115.84|117.13|116.03|116.3|115.2|591
1649279100000|2022-04-06 21:05:00|114.82|113.72|115.09|113.99|115.24|114.14|114.8|113.7|103
1649255700000|2022-04-06 14:35:00|116.93|115.83|116.8|115.7|117.05|115.95|116.4|115.3|573
1649279400000|2022-04-06 21:10:00|115.1|114|114.94|113.84|115.14|114.04|114.87|113.77|263
1649256000000|2022-04-06 14:40:00|116.78|115.68|116.56|115.46|116.79|115.69|116.32|115.22|542
1649279700000|2022-04-06 21:15:00|114.95|113.85|114.96|113.86|114.98|113.88|114.89|113.79|226
1649256300000|2022-04-06 14:45:00|116.55|115.45|116.86|115.76|116.86|115.76|116.26|115.16|548
1649280000000|2022-04-06 21:20:00|114.95|113.85|115.06|113.96|115.07|113.97|114.93|113.83|234
1649256600000|2022-04-06 14:50:00|116.84|115.74|116.57|115.47|116.91|115.81|116.51|115.41|452
1649280300000|2022-04-06 21:25:00|115.07|113.97|115.2|114.1|115.28|114.18|115.06|113.96|280
1649256900000|2022-04-06 14:55:00|116.55|115.45|116.5|115.4|116.63|115.53|116.42|115.32|453
1649280600000|2022-04-06 21:30:00|115.21|114.11|115.26|114.16|115.27|114.17|115.17|114.07|209
1649280900000|2022-04-06 21:35:00|115.27|114.17|114.89|113.79|115.27|114.17|114.88|113.78|221
1649257200000|2022-04-06 15:00:00|116.49|115.39|116.29|115.19|116.6|115.5|116.13|115.03|536
1649281200000|2022-04-06 21:40:00|114.88|113.78|114.73|113.63|114.96|113.86|114.73|113.63|251
1649257500000|2022-04-06 15:05:00|116.3|115.2|115.95|114.85|116.34|115.24|115.83|114.73|465
1649281500000|2022-04-06 21:45:00|114.74|113.64|115.06|113.96|115.06|113.96|114.68|113.58|251
1649257800000|2022-04-06 15:10:00|115.97|114.87|116.28|115.18|116.37|115.27|115.9|114.8|416
1649281800000|2022-04-06 21:50:00|115.07|113.97|115.19|114.09|115.19|114.09|114.9|113.8|253
1649258100000|2022-04-06 15:15:00|116.27|115.17|115.8|114.7|116.45|115.35|115.72|114.62|514
1649282100000|2022-04-06 21:55:00|115.17|114.07|115.09|113.99|115.28|114.18|115.08|113.98|261
1649258400000|2022-04-06 15:20:00|115.79|114.69|116.5|115.4|116.63|115.53|115.71|114.61|523
1649282400000|2022-04-06 22:00:00|115.08|113.98|114.93|113.83|115.09|113.99|114.79|113.69|323
1649258700000|2022-04-06 15:25:00|116.49|115.39|115.84|114.74|116.49|115.39|115.83|114.73|510
1649282700000|2022-04-06 22:05:00|114.91|113.81|114.91|113.81|115.02|113.92|114.86|113.76|296
1649259000000|2022-04-06 15:30:00|115.85|114.75|116.41|115.31|116.63|115.53|115.5|114.4|573
1649283000000|2022-04-06 22:10:00|114.92|113.82|115.25|114.15|115.27|114.17|114.9|113.8|188
1649259300000|2022-04-06 15:35:00|116.42|115.32|116.7|115.6|116.7|115.6|116.26|115.16|494
1649283300000|2022-04-06 22:15:00|115.24|114.14|114.7|113.6|115.26|114.16|114.68|113.58|322
1649259600000|2022-04-06 15:40:00|116.69|115.59|116.89|115.79|116.9|115.8|116.64|115.54|518
1649283600000|2022-04-06 22:20:00|114.69|113.59|115|113.9|115.08|113.98|114.44|113.34|424
1649259900000|2022-04-06 15:45:00|116.9|115.8|116.83|115.73|116.91|115.81|116.66|115.56|528
1649283900000|2022-04-06 22:25:00|114.99|113.89|114.96|113.86|115.27|114.17|114.89|113.79|384
1649260200000|2022-04-06 15:50:00|116.84|115.74|116.62|115.52|116.9|115.8|116.51|115.41|400
1649284200000|2022-04-06 22:30:00|114.97|113.87|114.71|113.61|115.11|114.01|114.7|113.6|268
1649260500000|2022-04-06 15:55:00|116.61|115.51|116.32|115.22|116.64|115.54|116.22|115.12|435
1649284500000|2022-04-06 22:35:00|114.7|113.6|114.87|113.77|114.88|113.78|114.66|113.56|242
1649284800000|2022-04-06 22:40:00|114.86|113.76|114.53|113.43|115.01|113.91|114.4|113.3|382
1649260800000|2022-04-06 16:00:00|116.33|115.23|115.97|114.87|116.52|115.42|115.85|114.75|612
1649285100000|2022-04-06 22:45:00|114.52|113.42|114.79|113.69|114.8|113.7|114.49|113.39|291
1649261100000|2022-04-06 16:05:00|116.01|114.91|116.45|115.35|116.61|115.51|115.93|114.83|478
1649285400000|2022-04-06 22:50:00|114.78|113.68|114.75|113.65|114.85|113.75|114.7|113.6|266
1649261400000|2022-04-06 16:10:00|116.46|115.36|115.97|114.87|116.52|115.42|115.93|114.83|593
1649285700000|2022-04-06 22:55:00|114.74|113.64|114.19|113.09|114.84|113.74|114.08|112.98|404
1649261700000|2022-04-06 16:15:00|115.98|114.88|115.96|114.86|116.13|115.03|115.73|114.63|466
1649286000000|2022-04-06 23:00:00|114.2|113.1|114.12|113.02|114.65|113.55|114|112.9|505
1649262000000|2022-04-06 16:20:00|115.95|114.85|115.64|114.54|116.03|114.93|115.56|114.46|537
1649286300000|2022-04-06 23:05:00|114.11|113.01|114.25|113.15|114.26|113.16|113.51|112.41|533
1649262300000|2022-04-06 16:25:00|115.63|114.53|115.57|114.47|115.73|114.63|115.5|114.4|548
1649286600000|2022-04-06 23:10:00|114.26|113.16|114.26|113.16|114.59|113.49|114.22|113.12|453
1649262600000|2022-04-06 16:30:00|115.58|114.48|115.4|114.3|115.79|114.69|115.29|114.19|641
1649286900000|2022-04-06 23:15:00|114.25|113.15|114.56|113.46|114.69|113.59|114.24|113.14|391
1649262900000|2022-04-06 16:35:00|115.38|114.28|114.45|113.35|115.49|114.39|114.44|113.34|600
1649287200000|2022-04-06 23:20:00|114.57|113.47|114.93|113.83|114.96|113.86|114.57|113.47|337
1649263200000|2022-04-06 16:40:00|114.46|113.36|115.22|114.12|115.28|114.18|114.34|113.24|727
1649287500000|2022-04-06 23:25:00|114.92|113.82|115.09|113.99|115.28|114.18|114.92|113.82|419
1649263500000|2022-04-06 16:45:00|115.21|114.11|114.89|113.79|115.3|114.2|114.65|113.55|607
1649287800000|2022-04-06 23:30:00|115.1|114|114.59|113.49|115.26|114.16|114.55|113.45|539
1649263800000|2022-04-06 16:50:00|114.91|113.81|115.31|114.21|115.31|114.21|114.83|113.73|510
1649288100000|2022-04-06 23:35:00|114.58|113.48|114.17|113.07|114.65|113.55|114.14|113.04|449
1649264100000|2022-04-06 16:55:00|115.3|114.2|115.6|114.5|115.75|114.65|115.3|114.2|504
1649288400000|2022-04-06 23:40:00|114.16|113.06|114.53|113.43|114.62|113.52|114|112.9|520
1649264400000|2022-04-06 17:00:00|115.61|114.51|115.14|114.04|115.62|114.52|114.61|113.51|609
1649288700000|2022-04-06 23:45:00|114.54|113.44|113.94|112.84|114.54|113.44|113.82|112.72|588
1649264700000|2022-04-06 17:05:00|115.15|114.05|115.01|113.91|115.33|114.23|114.64|113.54|731
1649289000000|2022-04-06 23:50:00|113.95|112.85|112.19|111.09|114.14|113.04|111.96|110.86|716
1649265000000|2022-04-06 17:10:00|115.04|113.94|115.21|114.11|115.31|114.21|114.69|113.59|645
1649289300000|2022-04-06 23:55:00|112.2|111.1|112.25|111.15|112.9|111.8|112.14|111.04|745
1649265300000|2022-04-06 17:15:00|115.2|114.1|115.55|114.45|115.75|114.65|115.09|113.99|597
1649289600000|2022-04-07 00:00:00|112.24|111.14|113.52|112.42|113.66|112.56|112.04|110.94|771
1649265600000|2022-04-06 17:20:00|115.54|114.44|115.75|114.65|115.87|114.77|115.43|114.33|497
1649289900000|2022-04-07 00:05:00|113.51|112.41|113.61|112.51|113.64|112.54|113.29|112.19|605
1649265900000|2022-04-06 17:25:00|115.76|114.66|115.72|114.62|115.81|114.71|115.57|114.47|380
1649290200000|2022-04-07 00:10:00|113.62|112.52|113.81|112.71|114.08|112.98|113.23|112.13|685
1649266200000|2022-04-06 17:30:00|115.73|114.63|115.83|114.73|115.9|114.8|115.46|114.36|464
1649290500000|2022-04-07 00:15:00|113.8|112.7|113.9|112.8|114.4|113.3|113.8|112.7|568
1649266500000|2022-04-06 17:35:00|115.82|114.72|115.71|114.61|115.83|114.73|115.52|114.42|480
1649290800000|2022-04-07 00:20:00|113.91|112.81|114.13|113.03|114.22|113.12|113.71|112.61|533
1649266800000|2022-04-06 17:40:00|115.72|114.62|115.92|114.82|115.98|114.88|115.59|114.49|501
1649291100000|2022-04-07 00:25:00|114.14|113.04|114.01|112.91|114.14|113.04|113.85|112.75|433
1649267100000|2022-04-06 17:45:00|115.94|114.84|116.17|115.07|116.22|115.12|115.76|114.66|510
1649291400000|2022-04-07 00:30:00|114.02|112.92|113.9|112.8|114.15|113.05|113.8|112.7|469
1649267400000|2022-04-06 17:50:00|116.16|115.06|116.37|115.27|116.4|115.3|115.98|114.88|459
1649291700000|2022-04-07 00:35:00|113.92|112.82|113.52|112.42|114.02|112.92|113.48|112.38|436
1649267700000|2022-04-06 17:55:00|116.36|115.26|116.01|114.91|116.36|115.26|116.01|114.91|442
1649292000000|2022-04-07 00:40:00|113.56|112.46|113.25|112.15|113.57|112.47|113.24|112.14|318
1649268000000|2022-04-06 18:00:00|116|114.9|116.72|115.62|117.07|115.97|115.89|114.79|785
1649292300000|2022-04-07 00:45:00|113.24|112.14|112.65|111.55|113.27|112.17|112.5|111.4|450
1649268300000|2022-04-06 18:05:00|116.73|115.63|115.81|114.71|116.76|115.66|115.68|114.58|690
1649292600000|2022-04-07 00:50:00|112.66|111.56|111.29|110.19|112.66|111.56|110.73|109.63|767
1649268600000|2022-04-06 18:10:00|115.8|114.7|115.07|113.97|115.8|114.7|115.03|113.93|651
1649292900000|2022-04-07 00:55:00|111.28|110.18|111.44|110.34|111.61|110.51|111.09|109.99|702
1649268900000|2022-04-06 18:15:00|115.08|113.98|114.6|113.5|115.08|113.98|114.57|113.47|588
1649293200000|2022-04-07 01:00:00|111.43|110.33|111.84|110.74|111.93|110.83|111.41|110.31|593
1649269200000|2022-04-06 18:20:00|114.61|113.51|113.97|112.87|115.01|113.91|113.44|112.34|652
1649293500000|2022-04-07 01:05:00|111.83|110.73|112.53|111.43|112.56|111.46|111.6|110.5|663
1649269500000|2022-04-06 18:25:00|114.01|112.91|114.34|113.24|114.73|113.63|113.83|112.73|784
1649293800000|2022-04-07 01:10:00|112.52|111.42|112.53|111.43|112.81|111.71|112.31|111.21|576
1649269800000|2022-04-06 18:30:00|114.31|113.21|115.15|114.05|115.22|114.12|114.12|113.02|698
1649294100000|2022-04-07 01:15:00|112.54|111.44|112.15|111.05|112.82|111.72|112|110.9|578
1649270100000|2022-04-06 18:35:00|115.14|114.04|115|113.9|115.36|114.26|114.68|113.58|686
1649294400000|2022-04-07 01:20:00|112.14|111.04|112.42|111.32|112.43|111.33|111.96|110.86|543
1649270400000|2022-04-06 18:40:00|114.98|113.88|115.3|114.2|115.44|114.34|114.88|113.78|659
1649294700000|2022-04-07 01:25:00|112.43|111.33|112.63|111.53|112.65|111.55|112.33|111.23|395
1649270700000|2022-04-06 18:45:00|115.27|114.17|115.3|114.2|115.58|114.48|115.23|114.13|626
1649295000000|2022-04-07 01:30:00|112.64|111.54|112.94|111.84|113.03|111.93|112.26|111.16|409
1649271000000|2022-04-06 18:50:00|115.29|114.19|115.53|114.43|115.6|114.5|115.29|114.19|546
1649295300000|2022-04-07 01:35:00|112.95|111.85|112.94|111.84|113.03|111.93|112.81|111.71|353
1649271300000|2022-04-06 18:55:00|115.54|114.44|115.5|114.4|115.69|114.59|115.29|114.19|676
1649295600000|2022-04-07 01:40:00|112.93|111.83|112.83|111.73|112.98|111.88|112.7|111.6|311
1649295900000|2022-04-07 01:45:00|112.84|111.74|112.76|111.66|112.9|111.8|112.37|111.27|402
1649271600000|2022-04-06 19:00:00|115.52|114.42|115.31|114.21|115.64|114.54|115.3|114.2|519
1649296200000|2022-04-07 01:50:00|112.75|111.65|112.82|111.72|112.84|111.74|112.55|111.45|325
1649271900000|2022-04-06 19:05:00|115.32|114.22|115.09|113.99|115.32|114.22|114.73|113.63|537
1649296500000|2022-04-07 01:55:00|112.81|111.71|112.74|111.64|112.95|111.85|112.7|111.6|366
1649272200000|2022-04-06 19:10:00|115.08|113.98|115.18|114.08|115.27|114.17|115|113.9|487
1649296800000|2022-04-07 02:00:00|112.73|111.63|112.57|111.47|112.92|111.82|112.32|111.22|421
1649272500000|2022-04-06 19:15:00|115.19|114.09|114.89|113.79|115.24|114.14|114.85|113.75|503
1649297100000|2022-04-07 02:05:00|112.59|111.49|112.68|111.58|112.74|111.64|112.52|111.42|286
1649272800000|2022-04-06 19:20:00|114.92|113.82|114.83|113.73|114.95|113.85|114.67|113.57|414
1649297400000|2022-04-07 02:10:00|112.67|111.57|112.43|111.33|112.69|111.59|112.4|111.3|265
1649273100000|2022-04-06 19:25:00|114.82|113.72|114.53|113.43|114.86|113.76|114.37|113.27|440
1649297700000|2022-04-07 02:15:00|112.42|111.32|112.3|111.2|112.65|111.55|112.29|111.19|239
1649298000000|2022-04-07 02:20:00|112.32|111.22|111.96|110.86|112.34|111.24|111.89|110.79|345
1649298300000|2022-04-07 02:25:00|111.95|110.85|111.96|110.86|112.13|111.03|111.89|110.79|311
1649298600000|2022-04-07 02:30:00|111.95|110.85|112.71|111.61|112.75|111.65|111.91|110.81|387
1649298900000|2022-04-07 02:35:00|112.72|111.62|112.67|111.57|112.77|111.67|112.54|111.44|351
1649299200000|2022-04-07 02:40:00|112.66|111.56|112.23|111.13|112.68|111.58|112.2|111.1|324
1649299500000|2022-04-07 02:45:00|112.21|111.11|112.37|111.27|112.57|111.47|112.17|111.07|373
1649299800000|2022-04-07 02:50:00|112.38|111.28|112.79|111.69|112.79|111.69|112.29|111.19|291
1649300100000|2022-04-07 02:55:00|112.78|111.68|112.89|111.79|113.01|111.91|112.69|111.59|320
1649300400000|2022-04-07 03:00:00|112.88|111.78|112.91|111.81|113.02|111.92|112.7|111.6|323
1649300700000|2022-04-07 03:05:00|112.9|111.8|112.69|111.59|112.9|111.8|112.65|111.55|297
1649301000000|2022-04-07 03:10:00|112.7|111.6|112.36|111.26|112.74|111.64|112.29|111.19|268
1649301300000|2022-04-07 03:15:00|112.37|111.27|112.62|111.52|112.62|111.52|112.24|111.14|280
1649301600000|2022-04-07 03:20:00|112.66|111.56|112.11|111.01|112.66|111.56|111.98|110.88|431
1649301900000|2022-04-07 03:25:00|112.1|111|112.12|111.02|112.2|111.1|112|110.9|358
1649302200000|2022-04-07 03:30:00|112.14|111.04|112.14|111.04|112.24|111.14|111.84|110.74|379
1649302500000|2022-04-07 03:35:00|112.15|111.05|112.53|111.43|112.56|111.46|112.13|111.03|355
1649302800000|2022-04-07 03:40:00|112.54|111.44|112.64|111.54|112.71|111.61|112.49|111.39|334
1649303100000|2022-04-07 03:45:00|112.63|111.53|112.41|111.31|112.65|111.55|112.2|111.1|445
1649303400000|2022-04-07 03:50:00|112.42|111.32|112.65|111.55|112.68|111.58|112.39|111.29|229
1649303700000|2022-04-07 03:55:00|112.66|111.56|112.47|111.37|112.67|111.57|112.44|111.34|257
1649304000000|2022-04-07 04:00:00|112.46|111.36|112.55|111.45|112.56|111.46|112.23|111.13|324
1649304300000|2022-04-07 04:05:00|112.52|111.42|112.62|111.52|112.63|111.53|112.42|111.32|263
1649304600000|2022-04-07 04:10:00|112.61|111.51|112.35|111.25|112.62|111.52|112.32|111.22|295
1649304900000|2022-04-07 04:15:00|112.36|111.26|112.33|111.23|112.43|111.33|112.27|111.17|356
1649305200000|2022-04-07 04:20:00|112.34|111.24|112.49|111.39|112.51|111.41|112.29|111.19|239
1649305500000|2022-04-07 04:25:00|112.48|111.38|112.6|111.5|112.64|111.54|112.4|111.3|222
1649305800000|2022-04-07 04:30:00|112.61|111.51|112.66|111.56|112.72|111.62|112.57|111.47|239
1649306100000|2022-04-07 04:35:00|112.67|111.57|112.69|111.59|112.72|111.62|112.58|111.48|247
1649306400000|2022-04-07 04:40:00|112.7|111.6|112.44|111.34|112.71|111.61|112.42|111.32|219
1649306700000|2022-04-07 04:45:00|112.43|111.33|112.82|111.72|112.86|111.76|112.3|111.2|354
1649307000000|2022-04-07 04:50:00|112.83|111.73|112.98|111.88|113.01|111.91|112.78|111.68|331
1649307300000|2022-04-07 04:55:00|112.97|111.87|112.9|111.8|113|111.9|112.86|111.76|301
1649307600000|2022-04-07 05:00:00|112.89|111.79|112.87|111.77|113.08|111.98|112.72|111.62|349
1649307900000|2022-04-07 05:05:00|112.88|111.78|112.79|111.69|112.89|111.79|112.68|111.58|206
1649308200000|2022-04-07 05:10:00|112.77|111.67|112.72|111.62|112.78|111.68|112.6|111.5|282
1649308500000|2022-04-07 05:15:00|112.71|111.61|112.99|111.89|113|111.9|112.65|111.55|308
1649308800000|2022-04-07 05:20:00|112.97|111.87|112.98|111.88|112.99|111.89|112.87|111.77|189
1649309100000|2022-04-07 05:25:00|112.97|111.87|112.88|111.78|112.99|111.89|112.87|111.77|125
1649309400000|2022-04-07 05:30:00|112.89|111.79|112.63|111.53|112.9|111.8|112.62|111.52|163
1649309700000|2022-04-07 05:35:00|112.62|111.52|112.71|111.61|112.73|111.63|112.56|111.46|306
1649310000000|2022-04-07 05:40:00|112.72|111.62|112.65|111.55|112.89|111.79|112.65|111.55|288
1649310300000|2022-04-07 05:45:00|112.66|111.56|112.86|111.76|112.92|111.82|112.59|111.49|224
1649310600000|2022-04-07 05:50:00|112.85|111.75|113.2|112.1|113.22|112.12|112.83|111.73|277
1649310900000|2022-04-07 05:55:00|113.19|112.09|113.34|112.24|113.41|112.31|113.17|112.07|179
1649311200000|2022-04-07 06:00:00|113.35|112.25|113.32|112.22|113.43|112.33|113.31|112.21|256
1649311500000|2022-04-07 06:05:00|113.33|112.23|113.2|112.1|113.33|112.23|113.05|111.95|301
1649311800000|2022-04-07 06:10:00|113.18|112.08|112.9|111.8|113.22|112.12|112.7|111.6|402
1649312100000|2022-04-07 06:15:00|112.86|111.76|112.8|111.7|112.92|111.82|112.77|111.67|320
1649312400000|2022-04-07 06:20:00|112.81|111.71|112.99|111.89|113.01|111.91|112.78|111.68|206
1649312700000|2022-04-07 06:25:00|112.98|111.88|113.33|112.23|113.36|112.26|112.97|111.87|345
1649313000000|2022-04-07 06:30:00|113.32|112.22|113.31|112.21|113.36|112.26|113.2|112.1|286
1649313300000|2022-04-07 06:35:00|113.3|112.2|113.4|112.3|113.41|112.31|113.28|112.18|225
1649313600000|2022-04-07 06:40:00|113.41|112.31|113.58|112.48|113.6|112.5|113.37|112.27|264
1649313900000|2022-04-07 06:45:00|113.59|112.49|113.55|112.45|113.63|112.53|113.43|112.33|268
1649314200000|2022-04-07 06:50:00|113.54|112.44|113.49|112.39|113.56|112.46|113.47|112.37|233
1649314500000|2022-04-07 06:55:00|113.47|112.37|113.45|112.35|113.58|112.48|113.43|112.33|210
1649314800000|2022-04-07 07:00:00|113.46|112.36|113.53|112.43|113.56|112.46|113.42|112.32|237
1649315100000|2022-04-07 07:05:00|113.54|112.44|113.73|112.63|113.74|112.64|113.54|112.44|186
1649315400000|2022-04-07 07:10:00|113.74|112.64|113.89|112.79|113.94|112.84|113.72|112.62|183
1649315700000|2022-04-07 07:15:00|113.9|112.8|113.92|112.82|113.93|112.83|113.85|112.75|126
1649316000000|2022-04-07 07:20:00|113.91|112.81|114.04|112.94|114.06|112.96|113.87|112.77|198
1649316300000|2022-04-07 07:25:00|114.05|112.95|113.92|112.82|114.06|112.96|113.81|112.71|273
1649316600000|2022-04-07 07:30:00|113.93|112.83|114.06|112.96|114.07|112.97|113.91|112.81|321
1649316900000|2022-04-07 07:35:00|114.05|112.95|114.08|112.98|114.1|113|114.01|112.91|280
1649317200000|2022-04-07 07:40:00|114.09|112.99|113.82|112.72|114.09|112.99|113.82|112.72|336
1649317500000|2022-04-07 07:45:00|113.8|112.7|114.03|112.93|114.07|112.97|113.77|112.67|226
1649317800000|2022-04-07 07:50:00|114.02|112.92|114.09|112.99|114.14|113.04|113.98|112.88|171
1649318100000|2022-04-07 07:55:00|114.1|113|113.91|112.81|114.1|113|113.87|112.77|244
1649318400000|2022-04-07 08:00:00|113.9|112.8|114|112.9|114.16|113.06|113.79|112.69|276
1649318700000|2022-04-07 08:05:00|114.01|112.91|114.13|113.03|114.13|113.03|113.98|112.88|185
1649319000000|2022-04-07 08:10:00|114.12|113.02|114.09|112.99|114.2|113.1|114.08|112.98|185
1649319300000|2022-04-07 08:15:00|114.11|113.01|113.89|112.79|114.12|113.02|113.83|112.73|196
1649319600000|2022-04-07 08:20:00|113.9|112.8|113.97|112.87|114.07|112.97|113.88|112.78|233
1649319900000|2022-04-07 08:25:00|113.98|112.88|114.22|113.12|114.24|113.14|113.97|112.87|219
1649320200000|2022-04-07 08:30:00|114.21|113.11|114|112.9|114.28|113.18|113.99|112.89|241
1649320500000|2022-04-07 08:35:00|113.99|112.89|113.89|112.79|114.03|112.93|113.88|112.78|276
1649320800000|2022-04-07 08:40:00|113.9|112.8|113.85|112.75|113.95|112.85|113.83|112.73|222
1649321100000|2022-04-07 08:45:00|113.84|112.74|113.85|112.75|113.96|112.86|113.84|112.74|252
1649321400000|2022-04-07 08:50:00|113.84|112.74|113.86|112.76|113.89|112.79|113.64|112.54|234
1649321700000|2022-04-07 08:55:00|113.87|112.77|113.99|112.89|114.01|112.91|113.83|112.73|264
1649322000000|2022-04-07 09:00:00|114|112.9|113.87|112.77|114|112.9|113.87|112.77|213
1649322300000|2022-04-07 09:05:00|113.86|112.76|113.61|112.51|113.89|112.79|113.51|112.41|209
1649322600000|2022-04-07 09:10:00|113.58|112.48|113.3|112.2|113.63|112.53|113.02|111.92|315
1649322900000|2022-04-07 09:15:00|113.29|112.19|113.39|112.29|113.43|112.33|113.09|111.99|332
1649323200000|2022-04-07 09:20:00|113.4|112.3|113.35|112.25|113.5|112.4|113.18|112.08|315
1649323500000|2022-04-07 09:25:00|113.36|112.26|113.23|112.13|113.52|112.42|113|111.9|372
1649323800000|2022-04-07 09:30:00|113.22|112.12|113.36|112.26|113.4|112.3|113.21|112.11|243
1649324100000|2022-04-07 09:35:00|113.35|112.25|113.76|112.66|113.82|112.72|113.35|112.25|278
1649324400000|2022-04-07 09:40:00|113.75|112.65|113.94|112.84|114.03|112.93|113.74|112.64|244
1649324700000|2022-04-07 09:45:00|113.93|112.83|113.62|112.52|114.03|112.93|113.59|112.49|317
1649325000000|2022-04-07 09:50:00|113.63|112.53|113.91|112.81|113.92|112.82|113.59|112.49|243
1649325300000|2022-04-07 09:55:00|113.9|112.8|114.17|113.07|114.18|113.08|113.87|112.77|179
1649325600000|2022-04-07 10:00:00|114.16|113.06|113.91|112.81|114.26|113.16|113.89|112.79|328
1649325900000|2022-04-07 10:05:00|113.89|112.79|114.04|112.94|114.06|112.96|113.71|112.61|304
1649326200000|2022-04-07 10:10:00|114.06|112.96|114.14|113.04|114.19|113.09|114.02|112.92|304
1649326500000|2022-04-07 10:15:00|114.15|113.05|114.11|113.01|114.41|113.31|114.09|112.99|227
1649326800000|2022-04-07 10:20:00|114.1|113|114.3|113.2|114.34|113.24|114.06|112.96|251
1649327100000|2022-04-07 10:25:00|114.31|113.21|114.37|113.27|114.47|113.37|114.24|113.14|317
1649327400000|2022-04-07 10:30:00|114.36|113.26|114.18|113.08|114.51|113.41|114.12|113.02|321
1649327700000|2022-04-07 10:35:00|114.19|113.09|114.22|113.12|114.27|113.17|114.03|112.93|278
1649328000000|2022-04-07 10:40:00|114.23|113.13|114.43|113.33|114.46|113.36|114.21|113.11|408
1649328300000|2022-04-07 10:45:00|114.44|113.34|114.59|113.49|114.6|113.5|114.38|113.28|333
1649328600000|2022-04-07 10:50:00|114.6|113.5|114.79|113.69|114.87|113.77|114.58|113.48|237
1649328900000|2022-04-07 10:55:00|114.78|113.68|114.58|113.48|114.79|113.69|114.56|113.46|359
1649329200000|2022-04-07 11:00:00|114.56|113.46|114.47|113.37|114.58|113.48|114.29|113.19|349
1649329500000|2022-04-07 11:05:00|114.48|113.38|114.77|113.67|115.47|114.37|114.47|113.37|497
1649329800000|2022-04-07 11:10:00|114.73|113.63|115|113.9|115.12|114.02|114.14|113.04|628
1649330100000|2022-04-07 11:15:00|114.99|113.89|114.73|113.63|115.19|114.09|114.67|113.57|469
1649330400000|2022-04-07 11:20:00|114.74|113.64|114.81|113.71|114.93|113.83|114.62|113.52|313
1649330700000|2022-04-07 11:25:00|114.82|113.72|114.85|113.75|114.92|113.82|114.7|113.6|380
1649331000000|2022-04-07 11:30:00|114.84|113.74|115.26|114.16|115.3|114.2|114.75|113.65|457
1649331300000|2022-04-07 11:35:00|115.27|114.17|115.42|114.32|115.43|114.33|115.16|114.06|375
1649331600000|2022-04-07 11:40:00|115.43|114.33|115.47|114.37|115.53|114.43|115.27|114.17|375
1649331900000|2022-04-07 11:45:00|115.48|114.38|115.31|114.21|115.48|114.38|115.18|114.08|285
1649332200000|2022-04-07 11:50:00|115.3|114.2|115.27|114.17|115.32|114.22|115.12|114.02|303
1649332500000|2022-04-07 11:55:00|115.28|114.18|115.36|114.26|115.38|114.28|115.01|113.91|352
1649332800000|2022-04-07 12:00:00|115.35|114.25|115.33|114.23|115.52|114.42|115.22|114.12|385
1649333100000|2022-04-07 12:05:00|115.32|114.22|115.37|114.27|115.44|114.34|115.28|114.18|369
1649333400000|2022-04-07 12:10:00|115.38|114.28|115.23|114.13|115.42|114.32|115.22|114.12|396
1649333700000|2022-04-07 12:15:00|115.22|114.12|115.23|114.13|115.32|114.22|115.21|114.11|368
1649334000000|2022-04-07 12:20:00|115.24|114.14|115.28|114.18|115.31|114.21|115.2|114.1|273
1649334300000|2022-04-07 12:25:00|115.29|114.19|115.05|113.95|115.31|114.21|115.04|113.94|236
1649334600000|2022-04-07 12:30:00|115.06|113.96|114.79|113.69|115.06|113.96|114.69|113.59|304
1649334900000|2022-04-07 12:35:00|114.8|113.7|114.52|113.42|114.81|113.71|114.52|113.42|222
1649335200000|2022-04-07 12:40:00|114.53|113.43|114.6|113.5|114.65|113.55|114.41|113.31|367
1649335500000|2022-04-07 12:45:00|114.61|113.51|114.65|113.55|114.82|113.72|114.56|113.46|305
1649335800000|2022-04-07 12:50:00|114.64|113.54|114.28|113.18|114.68|113.58|114.27|113.17|279
1649336100000|2022-04-07 12:55:00|114.27|113.17|114.2|113.1|114.42|113.32|114.18|113.08|339
1649336400000|2022-04-07 13:00:00|114.19|113.09|114.39|113.29|114.47|113.37|114.19|113.09|262
1649336700000|2022-04-07 13:05:00|114.4|113.3|114.11|113.01|114.47|113.37|114.11|113.01|275
1649337000000|2022-04-07 13:10:00|114.12|113.02|114.14|113.04|114.42|113.32|114.08|112.98|470
1649337300000|2022-04-07 13:15:00|114.15|113.05|114.4|113.3|114.57|113.47|114.12|113.02|305
1649337600000|2022-04-07 13:20:00|114.39|113.29|114.17|113.07|114.53|113.43|114.16|113.06|302
1649337900000|2022-04-07 13:25:00|114.18|113.08|114.09|112.99|114.29|113.19|113.99|112.89|366
1649338200000|2022-04-07 13:30:00|114.08|112.98|114.53|113.43|114.56|113.46|113.93|112.83|468
1649338500000|2022-04-07 13:35:00|114.52|113.42|114.51|113.41|115.09|113.99|114.42|113.32|492
1649338800000|2022-04-07 13:40:00|114.5|113.4|114.76|113.66|115.4|114.3|114.39|113.29|494
1649339100000|2022-04-07 13:45:00|114.77|113.67|114.54|113.44|115.02|113.92|114.53|113.43|512
1649339400000|2022-04-07 13:50:00|114.55|113.45|114.82|113.72|114.9|113.8|114.52|113.42|426
1649339700000|2022-04-07 13:55:00|114.84|113.74|114.89|113.79|114.96|113.86|114.73|113.63|478
1649340000000|2022-04-07 14:00:00|114.9|113.8|114.97|113.87|115.23|114.13|114.64|113.54|568
1649340300000|2022-04-07 14:05:00|114.98|113.88|114.69|113.59|115.03|113.93|114.57|113.47|463
1649340600000|2022-04-07 14:10:00|114.7|113.6|114.6|113.5|114.71|113.61|114.34|113.24|459
1649340900000|2022-04-07 14:15:00|114.61|113.51|114.44|113.34|114.61|113.51|114.31|113.21|378
1649341200000|2022-04-07 14:20:00|114.42|113.32|114.3|113.2|114.45|113.35|114.17|113.07|328
1649341500000|2022-04-07 14:25:00|114.29|113.19|114.1|113|114.4|113.3|113.99|112.89|361
1649341800000|2022-04-07 14:30:00|114.11|113.01|114.32|113.22|114.34|113.24|114.05|112.95|378
1649342100000|2022-04-07 14:35:00|114.31|113.21|114.27|113.17|114.56|113.46|114.26|113.16|265
1649342400000|2022-04-07 14:40:00|114.28|113.18|113.75|112.65|114.28|113.18|113.54|112.44|465
1649342700000|2022-04-07 14:45:00|113.74|112.64|113.76|112.66|114.11|113.01|113.71|112.61|363
1649343000000|2022-04-07 14:50:00|113.77|112.67|113.59|112.49|113.87|112.77|113.33|112.23|453
1649343300000|2022-04-07 14:55:00|113.58|112.48|113.54|112.44|113.75|112.65|113.38|112.28|420
1649343600000|2022-04-07 15:00:00|113.52|112.42|113.64|112.54|113.99|112.89|113.41|112.31|559
1649343900000|2022-04-07 15:05:00|113.66|112.56|113.71|112.61|113.86|112.76|113.61|112.51|439
1649344200000|2022-04-07 15:10:00|113.7|112.6|113.1|112|113.74|112.64|112.87|111.77|545
1649344500000|2022-04-07 15:15:00|113.12|112.02|113.36|112.26|113.4|112.3|113.02|111.92|539
1649344800000|2022-04-07 15:20:00|113.35|112.25|113.61|112.51|113.61|112.51|113.34|112.24|367
1649345100000|2022-04-07 15:25:00|113.6|112.5|113|111.9|113.61|112.51|112.99|111.89|431
1649345400000|2022-04-07 15:30:00|112.99|111.89|112.92|111.82|113.19|112.09|112.55|111.45|494
1649345700000|2022-04-07 15:35:00|112.91|111.81|113.42|112.32|113.55|112.45|112.85|111.75|476
1649346000000|2022-04-07 15:40:00|113.43|112.33|113.45|112.35|113.7|112.6|113.4|112.3|342
1649346300000|2022-04-07 15:45:00|113.46|112.36|113.44|112.34|113.82|112.72|113.43|112.33|406
1649346600000|2022-04-07 15:50:00|113.45|112.35|113.66|112.56|113.83|112.73|113.43|112.33|359
1649346900000|2022-04-07 15:55:00|113.67|112.57|113.85|112.75|113.94|112.84|113.65|112.55|334
1649347200000|2022-04-07 16:00:00|113.84|112.74|113.92|112.82|114.21|113.11|113.74|112.64|376
1649347500000|2022-04-07 16:05:00|113.93|112.83|114.16|113.06|114.16|113.06|113.84|112.74|401
1649347800000|2022-04-07 16:10:00|114.17|113.07|114.26|113.16|114.31|113.21|114.1|113|346
1649348100000|2022-04-07 16:15:00|114.25|113.15|114.09|112.99|114.29|113.19|113.98|112.88|354
1649348400000|2022-04-07 16:20:00|114.07|112.97|113.96|112.86|114.14|113.04|113.75|112.65|344
1649348700000|2022-04-07 16:25:00|113.98|112.88|113.86|112.76|114.01|112.91|113.78|112.68|395
1649349000000|2022-04-07 16:30:00|113.85|112.75|114.09|112.99|114.12|113.02|113.75|112.65|249
1649349300000|2022-04-07 16:35:00|114.1|113|114.17|113.07|114.18|113.08|114.02|112.92|271
1649349600000|2022-04-07 16:40:00|114.16|113.06|113.6|112.5|114.17|113.07|113.59|112.49|415
1649349900000|2022-04-07 16:45:00|113.61|112.51|113.37|112.27|113.8|112.7|113.33|112.23|292
1649350200000|2022-04-07 16:50:00|113.36|112.26|113.71|112.61|113.83|112.73|113.34|112.24|275
1649350500000|2022-04-07 16:55:00|113.72|112.62|114.19|113.09|114.19|113.09|113.7|112.6|335
1649350800000|2022-04-07 17:00:00|114.18|113.08|114.36|113.26|114.36|113.26|114.1|113|386
1649351100000|2022-04-07 17:05:00|114.35|113.25|114.42|113.32|114.49|113.39|114.32|113.22|290
1649351400000|2022-04-07 17:10:00|114.41|113.31|114.47|113.37|114.58|113.48|114.31|113.21|351
1649351700000|2022-04-07 17:15:00|114.46|113.36|114.28|113.18|114.5|113.4|114.23|113.13|473
1649352000000|2022-04-07 17:20:00|114.27|113.17|114.42|113.32|114.63|113.53|114.27|113.17|340
1649352300000|2022-04-07 17:25:00|114.43|113.33|114.53|113.43|114.62|113.52|114.43|113.33|292
1649352600000|2022-04-07 17:30:00|114.54|113.44|114.28|113.18|114.56|113.46|114.27|113.17|342
1649352900000|2022-04-07 17:35:00|114.29|113.19|113.98|112.88|114.33|113.23|113.97|112.87|300
1649353200000|2022-04-07 17:40:00|113.99|112.89|113.97|112.87|114.18|113.08|113.91|112.81|348
1649353500000|2022-04-07 17:45:00|113.96|112.86|113.79|112.69|114.1|113|113.73|112.63|292
1649353800000|2022-04-07 17:50:00|113.78|112.68|113.82|112.72|113.87|112.77|113.73|112.63|325
1649354100000|2022-04-07 17:55:00|113.83|112.73|114.17|113.07|114.25|113.15|113.81|112.71|412
1649354400000|2022-04-07 18:00:00|114.18|113.08|114.28|113.18|114.4|113.3|114.11|113.01|339
1649354700000|2022-04-07 18:05:00|114.27|113.17|114.43|113.33|114.44|113.34|114.18|113.08|340
1649355000000|2022-04-07 18:10:00|114.42|113.32|114.58|113.48|114.59|113.49|114.37|113.27|371
1649355300000|2022-04-07 18:15:00|114.57|113.47|114.58|113.48|114.63|113.53|114.46|113.36|265
1649355600000|2022-04-07 18:20:00|114.57|113.47|114.85|113.75|114.85|113.75|114.56|113.46|223
1649355900000|2022-04-07 18:25:00|114.86|113.76|114.85|113.75|115.09|113.99|114.83|113.73|364
1649356200000|2022-04-07 18:30:00|114.84|113.74|114.66|113.56|114.84|113.74|114.55|113.45|302
1649356500000|2022-04-07 18:35:00|114.67|113.57|114.52|113.42|114.69|113.59|114.41|113.31|257
1649356800000|2022-04-07 18:40:00|114.51|113.41|114.66|113.56|114.7|113.6|114.38|113.28|252
1649357100000|2022-04-07 18:45:00|114.65|113.55|114.68|113.58|114.71|113.61|114.5|113.4|349
1649357400000|2022-04-07 18:50:00|114.67|113.57|114.81|113.71|114.85|113.75|114.57|113.47|248
1649357700000|2022-04-07 18:55:00|114.82|113.72|114.82|113.72|114.9|113.8|114.77|113.67|245
1649358000000|2022-04-07 19:00:00|114.8|113.7|114.93|113.83|115.01|113.91|114.79|113.69|375
1649358300000|2022-04-07 19:05:00|114.92|113.82|114.9|113.8|114.93|113.83|114.79|113.69|306
1649358600000|2022-04-07 19:10:00|114.88|113.78|114.8|113.7|114.94|113.84|114.79|113.69|254
1649358900000|2022-04-07 19:15:00|114.79|113.69|114.62|113.52|114.82|113.72|114.6|113.5|319
1649359200000|2022-04-07 19:20:00|114.61|113.51|114.7|113.6|114.7|113.6|114.43|113.33|244
1649359500000|2022-04-07 19:25:00|114.67|113.57|114.6|113.5|114.71|113.61|114.58|113.48|217
1649359800000|2022-04-07 19:30:00|114.59|113.49|114.58|113.48|114.64|113.54|114.55|113.45|213
1649273400000|2022-04-06 19:30:00|114.54|113.44|114.27|113.17|114.8|113.7|114.25|113.15|405
1649360100000|2022-04-07 19:35:00|114.59|113.49|114.51|113.41|114.6|113.5|114.48|113.38|190
1649273700000|2022-04-06 19:35:00|114.26|113.16|114.41|113.31|114.58|113.48|114.23|113.13|476
1649360400000|2022-04-07 19:40:00|114.52|113.42|114.51|113.41|114.6|113.5|114.47|113.37|325
1649274000000|2022-04-06 19:40:00|114.4|113.3|114.71|113.61|114.73|113.63|114.38|113.28|472
1649360700000|2022-04-07 19:45:00|114.52|113.42|114.37|113.27|114.65|113.55|114.34|113.24|266
1649274300000|2022-04-06 19:45:00|114.7|113.6|114.99|113.89|115.01|113.91|114.64|113.54|425
1649361000000|2022-04-07 19:50:00|114.36|113.26|114.31|113.21|114.51|113.41|114.26|113.16|280
1649274600000|2022-04-06 19:50:00|115.01|113.91|114.78|113.68|115.04|113.94|114.74|113.64|466
1649361300000|2022-04-07 19:55:00|114.3|113.2|114.32|113.22|114.41|113.31|114.28|113.18|188
1649274900000|2022-04-06 19:55:00|114.8|113.7|114.83|113.73|114.99|113.89|114.79|113.69|296
1649361600000|2022-04-07 20:00:00|114.33|113.23|114.38|113.28|114.46|113.36|114.31|113.21|245
1649275200000|2022-04-06 20:00:00|114.82|113.72|115.08|113.98|115.22|114.12|114.76|113.66|402
1649361900000|2022-04-07 20:05:00|114.4|113.3|114.4|113.3|114.47|113.37|114.38|113.28|251
1649275500000|2022-04-06 20:05:00|115.11|114.01|115.09|113.99|115.21|114.11|115.01|113.91|356
1649362200000|2022-04-07 20:10:00|114.43|113.33|114.41|113.31|114.5|113.4|114.4|113.3|217
1649275800000|2022-04-06 20:10:00|115.1|114|114.57|113.47|115.13|114.03|114.56|113.46|367
1649362500000|2022-04-07 20:15:00|114.4|113.3|114.38|113.28|114.44|113.34|114.35|113.25|143
1649276100000|2022-04-06 20:15:00|114.56|113.46|114.46|113.36|114.58|113.48|114.29|113.19|380
1649362800000|2022-04-07 20:20:00|114.37|113.27|114.27|113.17|114.41|113.31|114.19|113.09|173
1649276400000|2022-04-06 20:20:00|114.45|113.35|114.84|113.74|114.9|113.8|114.45|113.35|340
1649363100000|2022-04-07 20:25:00|114.26|113.16|114.39|113.29|114.41|113.31|114.26|113.16|162
1649276700000|2022-04-06 20:25:00|114.83|113.73|115.03|113.93|115.06|113.96|114.68|113.58|301
1649363400000|2022-04-07 20:30:00|114.4|113.3|114.52|113.42|114.53|113.43|114.35|113.25|233
1649277000000|2022-04-06 20:30:00|115.02|113.92|115.16|114.06|115.19|114.09|115|113.9|275
1649363700000|2022-04-07 20:35:00|114.5|113.4|114.67|113.57|114.69|113.59|114.5|113.4|220
1649277300000|2022-04-06 20:35:00|115.15|114.05|114.88|113.78|115.16|114.06|114.75|113.65|246
1649364000000|2022-04-07 20:40:00|114.66|113.56|114.56|113.46|114.68|113.58|114.53|113.43|204
1649277600000|2022-04-06 20:40:00|114.89|113.79|114.76|113.66|114.98|113.88|114.75|113.65|302
1649364300000|2022-04-07 20:45:00|114.55|113.45|114.7|113.6|114.79|113.69|114.55|113.45|195
1649277900000|2022-04-06 20:45:00|114.77|113.67|115.23|114.13|115.24|114.14|114.74|113.64|338
1649364600000|2022-04-07 20:50:00|114.69|113.59|114.59|113.49|114.71|113.61|114.57|113.47|214
1649278200000|2022-04-06 20:50:00|115.22|114.12|115.15|114.05|115.25|114.15|115.14|114.04|389
1649364900000|2022-04-07 20:55:00|114.6|113.5|114.51|113.41|114.6|113.5|114.49|113.39|176
1649278500000|2022-04-06 20:55:00|115.12|114.02|115.09|113.99|115.25|114.15|115.02|113.92|257
1649365200000|2022-04-07 21:00:00|114.52|113.42|114.32|113.22|114.59|113.49|114.3|113.2|104
1649278800000|2022-04-06 21:00:00|115.08|113.98|114.81|113.71|115.17|114.07|114.81|113.71|199
1649365500000|2022-04-07 21:05:00|114.31|113.21|114.51|113.41|114.51|113.41|114.31|113.21|45
1649279100000|2022-04-06 21:05:00|114.82|113.72|115.09|113.99|115.24|114.14|114.8|113.7|103
1649365800000|2022-04-07 21:10:00|114.53|113.43|114.5|113.4|114.56|113.46|114.48|113.38|112
1649279400000|2022-04-06 21:10:00|115.1|114|114.94|113.84|115.14|114.04|114.87|113.77|263
1649366100000|2022-04-07 21:15:00|114.49|113.39|114.24|113.14|114.5|113.4|114.23|113.13|232
1649279700000|2022-04-06 21:15:00|114.95|113.85|114.96|113.86|114.98|113.88|114.89|113.79|226
1649366400000|2022-04-07 21:20:00|114.25|113.15|113.76|112.66|114.25|113.15|113.76|112.66|233
1649280000000|2022-04-06 21:20:00|114.95|113.85|115.06|113.96|115.07|113.97|114.93|113.83|234
1649366700000|2022-04-07 21:25:00|113.77|112.67|113.81|112.71|113.83|112.73|113.75|112.65|284
1649280300000|2022-04-06 21:25:00|115.07|113.97|115.2|114.1|115.28|114.18|115.06|113.96|280
1649367000000|2022-04-07 21:30:00|113.8|112.7|114.1|113|114.11|113.01|113.8|112.7|226
1649280600000|2022-04-06 21:30:00|115.21|114.11|115.26|114.16|115.27|114.17|115.17|114.07|209
1649367300000|2022-04-07 21:35:00|114.11|113.01|114.41|113.31|114.43|113.33|114.09|112.99|190
1649280900000|2022-04-06 21:35:00|115.27|114.17|114.89|113.79|115.27|114.17|114.88|113.78|221
1649367600000|2022-04-07 21:40:00|114.42|113.32|114.43|113.33|114.47|113.37|114.4|113.3|173
1649281200000|2022-04-06 21:40:00|114.88|113.78|114.73|113.63|114.96|113.86|114.73|113.63|251
1649367900000|2022-04-07 21:45:00|114.41|113.31|114.43|113.33|114.52|113.42|114.38|113.28|244
1649281500000|2022-04-06 21:45:00|114.74|113.64|115.06|113.96|115.06|113.96|114.68|113.58|251
1649368200000|2022-04-07 21:50:00|114.44|113.34|114.67|113.57|114.69|113.59|114.44|113.34|225
1649281800000|2022-04-06 21:50:00|115.07|113.97|115.19|114.09|115.19|114.09|114.9|113.8|253
1649368500000|2022-04-07 21:55:00|114.68|113.58|114.51|113.41|114.69|113.59|114.47|113.37|216
1649282100000|2022-04-06 21:55:00|115.17|114.07|115.09|113.99|115.28|114.18|115.08|113.98|261
1649368800000|2022-04-07 22:00:00|114.52|113.42|114.55|113.45|114.56|113.46|114.27|113.17|314
1649282400000|2022-04-06 22:00:00|115.08|113.98|114.93|113.83|115.09|113.99|114.79|113.69|323
1649369100000|2022-04-07 22:05:00|114.54|113.44|114.38|113.28|114.56|113.46|114.36|113.26|240
1649282700000|2022-04-06 22:05:00|114.91|113.81|114.91|113.81|115.02|113.92|114.86|113.76|296
1649369400000|2022-04-07 22:10:00|114.37|113.27|114.42|113.32|114.49|113.39|114.37|113.27|150
1649283000000|2022-04-06 22:10:00|114.92|113.82|115.25|114.15|115.27|114.17|114.9|113.8|188
1649369700000|2022-04-07 22:15:00|114.43|113.33|114.28|113.18|114.52|113.42|114.26|113.16|227
1649283300000|2022-04-06 22:15:00|115.24|114.14|114.7|113.6|115.26|114.16|114.68|113.58|322
1649370000000|2022-04-07 22:20:00|114.29|113.19|114.61|113.51|114.61|113.51|114.25|113.15|210
1649283600000|2022-04-06 22:20:00|114.69|113.59|115|113.9|115.08|113.98|114.44|113.34|424
1649370300000|2022-04-07 22:25:00|114.6|113.5|114.47|113.37|114.63|113.53|114.37|113.27|252
1649283900000|2022-04-06 22:25:00|114.99|113.89|114.96|113.86|115.27|114.17|114.89|113.79|384
1649370600000|2022-04-07 22:30:00|114.48|113.38|114.48|113.38|114.62|113.52|114.4|113.3|176
1649284200000|2022-04-06 22:30:00|114.97|113.87|114.71|113.61|115.11|114.01|114.7|113.6|268
1649370900000|2022-04-07 22:35:00|114.5|113.4|114.28|113.18|114.51|113.41|114.28|113.18|182
1649284500000|2022-04-06 22:35:00|114.7|113.6|114.87|113.77|114.88|113.78|114.66|113.56|242
1649371200000|2022-04-07 22:40:00|114.27|113.17|114.37|113.27|114.4|113.3|114.23|113.13|157
1649284800000|2022-04-06 22:40:00|114.86|113.76|114.53|113.43|115.01|113.91|114.4|113.3|382
1649371500000|2022-04-07 22:45:00|114.38|113.28|114.58|113.48|114.6|113.5|114.33|113.23|186
1649285100000|2022-04-06 22:45:00|114.52|113.42|114.79|113.69|114.8|113.7|114.49|113.39|291
1649371800000|2022-04-07 22:50:00|114.57|113.47|114.5|113.4|114.61|113.51|114.5|113.4|257
1649285400000|2022-04-06 22:50:00|114.78|113.68|114.75|113.65|114.85|113.75|114.7|113.6|266
1649372100000|2022-04-07 22:55:00|114.51|113.41|114.58|113.48|114.63|113.53|114.5|113.4|247
1649285700000|2022-04-06 22:55:00|114.74|113.64|114.19|113.09|114.84|113.74|114.08|112.98|404
1649372400000|2022-04-07 23:00:00|114.59|113.49|114.72|113.62|114.72|113.62|114.5|113.4|273
1649286000000|2022-04-06 23:00:00|114.2|113.1|114.12|113.02|114.65|113.55|114|112.9|505
1649372700000|2022-04-07 23:05:00|114.71|113.61|114.68|113.58|114.73|113.63|114.62|113.52|234
1649286300000|2022-04-06 23:05:00|114.11|113.01|114.25|113.15|114.26|113.16|113.51|112.41|533
1649373000000|2022-04-07 23:10:00|114.7|113.6|114.76|113.66|114.77|113.67|114.61|113.51|190
1649286600000|2022-04-06 23:10:00|114.26|113.16|114.26|113.16|114.59|113.49|114.22|113.12|453
1649373300000|2022-04-07 23:15:00|114.75|113.65|114.99|113.89|115.01|113.91|114.74|113.64|217
1649286900000|2022-04-06 23:15:00|114.25|113.15|114.56|113.46|114.69|113.59|114.24|113.14|391
1649373600000|2022-04-07 23:20:00|115|113.9|114.71|113.61|115.04|113.94|114.69|113.59|271
1649287200000|2022-04-06 23:20:00|114.57|113.47|114.93|113.83|114.96|113.86|114.57|113.47|337
1649373900000|2022-04-07 23:25:00|114.7|113.6|114.74|113.64|114.76|113.66|114.62|113.52|190
1649287500000|2022-04-06 23:25:00|114.92|113.82|115.09|113.99|115.28|114.18|114.92|113.82|419
1649374200000|2022-04-07 23:30:00|114.73|113.63|114.8|113.7|114.89|113.79|114.66|113.56|248
1649287800000|2022-04-06 23:30:00|115.1|114|114.59|113.49|115.26|114.16|114.55|113.45|539
1649374500000|2022-04-07 23:35:00|114.81|113.71|114.86|113.76|114.88|113.78|114.81|113.71|183
1649288100000|2022-04-06 23:35:00|114.58|113.48|114.17|113.07|114.65|113.55|114.14|113.04|449
1649374800000|2022-04-07 23:40:00|114.87|113.77|114.94|113.84|114.94|113.84|114.75|113.65|256
1649288400000|2022-04-06 23:40:00|114.16|113.06|114.53|113.43|114.62|113.52|114|112.9|520
1649375100000|2022-04-07 23:45:00|114.93|113.83|115.01|113.91|115.04|113.94|114.91|113.81|237
1649288700000|2022-04-06 23:45:00|114.54|113.44|113.94|112.84|114.54|113.44|113.82|112.72|588
1649375400000|2022-04-07 23:50:00|114.99|113.89|114.69|113.59|115.05|113.95|114.66|113.56|348
1649289000000|2022-04-06 23:50:00|113.95|112.85|112.19|111.09|114.14|113.04|111.96|110.86|716
1649375700000|2022-04-07 23:55:00|114.68|113.58|114.68|113.58|114.84|113.74|114.58|113.48|294
1649289300000|2022-04-06 23:55:00|112.2|111.1|112.25|111.15|112.9|111.8|112.14|111.04|745
1649376000000|2022-04-08 00:00:00|114.67|113.57|114.64|113.54|114.72|113.62|114.44|113.34|314
1649289600000|2022-04-07 00:00:00|112.24|111.14|113.52|112.42|113.66|112.56|112.04|110.94|771
1649376300000|2022-04-08 00:05:00|114.65|113.55|114.79|113.69|114.81|113.71|114.44|113.34|261
1649289900000|2022-04-07 00:05:00|113.51|112.41|113.61|112.51|113.64|112.54|113.29|112.19|605
1649376600000|2022-04-08 00:10:00|114.75|113.65|114.97|113.87|115|113.9|114.74|113.64|265
1649290200000|2022-04-07 00:10:00|113.62|112.52|113.81|112.71|114.08|112.98|113.23|112.13|685
1649376900000|2022-04-08 00:15:00|114.96|113.86|114.85|113.75|114.97|113.87|114.68|113.58|352
1649290500000|2022-04-07 00:15:00|113.8|112.7|113.9|112.8|114.4|113.3|113.8|112.7|568
1649377200000|2022-04-08 00:20:00|114.86|113.76|114.8|113.7|114.9|113.8|114.78|113.68|221
1649290800000|2022-04-07 00:20:00|113.91|112.81|114.13|113.03|114.22|113.12|113.71|112.61|533
1649377500000|2022-04-08 00:25:00|114.79|113.69|114.53|113.43|114.8|113.7|114.49|113.39|259
1649291100000|2022-04-07 00:25:00|114.14|113.04|114.01|112.91|114.14|113.04|113.85|112.75|433
1649377800000|2022-04-08 00:30:00|114.5|113.4|114.22|113.12|114.59|113.49|114.17|113.07|281
1649291400000|2022-04-07 00:30:00|114.02|112.92|113.9|112.8|114.15|113.05|113.8|112.7|469
1649378100000|2022-04-08 00:35:00|114.21|113.11|114.32|113.22|114.34|113.24|114.2|113.1|113
1649291700000|2022-04-07 00:35:00|113.92|112.82|113.52|112.42|114.02|112.92|113.48|112.38|436
1649378400000|2022-04-08 00:40:00|114.31|113.21|114.41|113.31|114.43|113.33|114.23|113.13|240
1649292000000|2022-04-07 00:40:00|113.56|112.46|113.25|112.15|113.57|112.47|113.24|112.14|318
1649378700000|2022-04-08 00:45:00|114.42|113.32|114.3|113.2|114.51|113.41|114.22|113.12|261
1649292300000|2022-04-07 00:45:00|113.24|112.14|112.65|111.55|113.27|112.17|112.5|111.4|450
1649379000000|2022-04-08 00:50:00|114.29|113.19|113.98|112.88|114.38|113.28|113.95|112.85|249
1649292600000|2022-04-07 00:50:00|112.66|111.56|111.29|110.19|112.66|111.56|110.73|109.63|767
1649379300000|2022-04-08 00:55:00|113.99|112.89|114.13|113.03|114.22|113.12|113.99|112.89|209
1649292900000|2022-04-07 00:55:00|111.28|110.18|111.44|110.34|111.61|110.51|111.09|109.99|702
1649379600000|2022-04-08 01:00:00|114.14|113.04|114.8|113.7|114.92|113.82|114.07|112.97|384
1649379900000|2022-04-08 01:05:00|114.78|113.68|114.85|113.75|114.87|113.77|114.59|113.49|377
1649293200000|2022-04-07 01:00:00|111.43|110.33|111.84|110.74|111.93|110.83|111.41|110.31|593
1649380200000|2022-04-08 01:10:00|114.86|113.76|114.86|113.76|114.96|113.86|114.7|113.6|320
1649293500000|2022-04-07 01:05:00|111.83|110.73|112.53|111.43|112.56|111.46|111.6|110.5|663
1649380500000|2022-04-08 01:15:00|114.87|113.77|114.76|113.66|114.87|113.77|114.69|113.59|247
1649293800000|2022-04-07 01:10:00|112.52|111.42|112.53|111.43|112.81|111.71|112.31|111.21|576
1649380800000|2022-04-08 01:20:00|114.75|113.65|114.67|113.57|114.76|113.66|114.61|113.51|176
1649294100000|2022-04-07 01:15:00|112.54|111.44|112.15|111.05|112.82|111.72|112|110.9|578
1649381100000|2022-04-08 01:25:00|114.68|113.58|114.68|113.58|114.69|113.59|114.61|113.51|142
1649294400000|2022-04-07 01:20:00|112.14|111.04|112.42|111.32|112.43|111.33|111.96|110.86|543
1649381400000|2022-04-08 01:30:00|114.67|113.57|114.92|113.82|114.96|113.86|114.57|113.47|257
1649294700000|2022-04-07 01:25:00|112.43|111.33|112.63|111.53|112.65|111.55|112.33|111.23|395
1649295000000|2022-04-07 01:30:00|112.64|111.54|112.94|111.84|113.03|111.93|112.26|111.16|409
1649381700000|2022-04-08 01:35:00|114.93|113.83|114.89|113.79|114.95|113.85|114.87|113.77|202
1649295300000|2022-04-07 01:35:00|112.95|111.85|112.94|111.84|113.03|111.93|112.81|111.71|353
1649382000000|2022-04-08 01:40:00|114.9|113.8|114.87|113.77|114.92|113.82|114.8|113.7|222
1649295600000|2022-04-07 01:40:00|112.93|111.83|112.83|111.73|112.98|111.88|112.7|111.6|311
1649382300000|2022-04-08 01:45:00|114.88|113.78|114.89|113.79|114.92|113.82|114.78|113.68|222
1649295900000|2022-04-07 01:45:00|112.84|111.74|112.76|111.66|112.9|111.8|112.37|111.27|402
1649296200000|2022-04-07 01:50:00|112.75|111.65|112.82|111.72|112.84|111.74|112.55|111.45|325
1649382600000|2022-04-08 01:50:00|114.9|113.8|114.99|113.89|115.08|113.98|114.82|113.72|227
1649296500000|2022-04-07 01:55:00|112.81|111.71|112.74|111.64|112.95|111.85|112.7|111.6|366
1649382900000|2022-04-08 01:55:00|115|113.9|114.83|113.73|115|113.9|114.78|113.68|258
1649296800000|2022-04-07 02:00:00|112.73|111.63|112.57|111.47|112.92|111.82|112.32|111.22|421
1649297100000|2022-04-07 02:05:00|112.59|111.49|112.68|111.58|112.74|111.64|112.52|111.42|286
1649383200000|2022-04-08 02:00:00|114.84|113.74|114.81|113.71|114.89|113.79|114.7|113.6|212
1649297400000|2022-04-07 02:10:00|112.67|111.57|112.43|111.33|112.69|111.59|112.4|111.3|265
1649383500000|2022-04-08 02:05:00|114.82|113.72|115.01|113.91|115.05|113.95|114.77|113.67|200
1649297700000|2022-04-07 02:15:00|112.42|111.32|112.3|111.2|112.65|111.55|112.29|111.19|239
1649383800000|2022-04-08 02:10:00|115|113.9|114.92|113.82|115.02|113.92|114.88|113.78|247
1649298000000|2022-04-07 02:20:00|112.32|111.22|111.96|110.86|112.34|111.24|111.89|110.79|345
1649384100000|2022-04-08 02:15:00|114.91|113.81|114.89|113.79|114.95|113.85|114.78|113.68|304
1649298300000|2022-04-07 02:25:00|111.95|110.85|111.96|110.86|112.13|111.03|111.89|110.79|311
1649384400000|2022-04-08 02:20:00|114.88|113.78|114.86|113.76|114.89|113.79|114.75|113.65|206
1649298600000|2022-04-07 02:30:00|111.95|110.85|112.71|111.61|112.75|111.65|111.91|110.81|387
1649384700000|2022-04-08 02:25:00|114.87|113.77|114.99|113.89|115.02|113.92|114.81|113.71|340
1649298900000|2022-04-07 02:35:00|112.72|111.62|112.67|111.57|112.77|111.67|112.54|111.44|351
1649385000000|2022-04-08 02:30:00|115|113.9|115|113.9|115.09|113.99|114.91|113.81|348
1649299200000|2022-04-07 02:40:00|112.66|111.56|112.23|111.13|112.68|111.58|112.2|111.1|324
1649385300000|2022-04-08 02:35:00|115.01|113.91|115.21|114.11|115.21|114.11|114.91|113.81|267
1649299500000|2022-04-07 02:45:00|112.21|111.11|112.37|111.27|112.57|111.47|112.17|111.07|373
1649385600000|2022-04-08 02:40:00|115.2|114.1|115.27|114.17|115.34|114.24|115.11|114.01|348
1649299800000|2022-04-07 02:50:00|112.38|111.28|112.79|111.69|112.79|111.69|112.29|111.19|291
1649385900000|2022-04-08 02:45:00|115.26|114.16|115.19|114.09|115.33|114.23|115.14|114.04|335
1649300100000|2022-04-07 02:55:00|112.78|111.68|112.89|111.79|113.01|111.91|112.69|111.59|320
1649386200000|2022-04-08 02:50:00|115.2|114.1|115.03|113.93|115.24|114.14|115|113.9|301
1649300400000|2022-04-07 03:00:00|112.88|111.78|112.91|111.81|113.02|111.92|112.7|111.6|323
1649386500000|2022-04-08 02:55:00|115.02|113.92|115|113.9|115.03|113.93|114.88|113.78|213
1649300700000|2022-04-07 03:05:00|112.9|111.8|112.69|111.59|112.9|111.8|112.65|111.55|297
1649386800000|2022-04-08 03:00:00|115.01|113.91|115.07|113.97|115.09|113.99|114.96|113.86|178
1649301000000|2022-04-07 03:10:00|112.7|111.6|112.36|111.26|112.74|111.64|112.29|111.19|268
1649387100000|2022-04-08 03:05:00|115.08|113.98|115.03|113.93|115.08|113.98|115|113.9|214
1649301300000|2022-04-07 03:15:00|112.37|111.27|112.62|111.52|112.62|111.52|112.24|111.14|280
1649387400000|2022-04-08 03:10:00|115.02|113.92|115.03|113.93|115.07|113.97|115|113.9|189
1649301600000|2022-04-07 03:20:00|112.66|111.56|112.11|111.01|112.66|111.56|111.98|110.88|431
1649387700000|2022-04-08 03:15:00|115.02|113.92|115.03|113.93|115.1|114|114.98|113.88|234
1649301900000|2022-04-07 03:25:00|112.1|111|112.12|111.02|112.2|111.1|112|110.9|358
1649388000000|2022-04-08 03:20:00|115.02|113.92|115.11|114.01|115.11|114.01|114.98|113.88|203
1649302200000|2022-04-07 03:30:00|112.14|111.04|112.14|111.04|112.24|111.14|111.84|110.74|379
1649388300000|2022-04-08 03:25:00|115.15|114.05|115.2|114.1|115.29|114.19|115.15|114.05|331
1649302500000|2022-04-07 03:35:00|112.15|111.05|112.53|111.43|112.56|111.46|112.13|111.03|355
1649388600000|2022-04-08 03:30:00|115.21|114.11|114.98|113.88|115.22|114.12|114.97|113.87|212
1649302800000|2022-04-07 03:40:00|112.54|111.44|112.64|111.54|112.71|111.61|112.49|111.39|334
1649303100000|2022-04-07 03:45:00|112.63|111.53|112.41|111.31|112.65|111.55|112.2|111.1|445
1649388900000|2022-04-08 03:35:00|114.99|113.89|114.78|113.68|115|113.9|114.77|113.67|175
1649303400000|2022-04-07 03:50:00|112.42|111.32|112.65|111.55|112.68|111.58|112.39|111.29|229
1649389200000|2022-04-08 03:40:00|114.79|113.69|114.76|113.66|114.79|113.69|114.69|113.59|176
1649303700000|2022-04-07 03:55:00|112.66|111.56|112.47|111.37|112.67|111.57|112.44|111.34|257
1649389500000|2022-04-08 03:45:00|114.75|113.65|114.88|113.78|114.9|113.8|114.71|113.61|179
1649304000000|2022-04-07 04:00:00|112.46|111.36|112.55|111.45|112.56|111.46|112.23|111.13|324
1649389800000|2022-04-08 03:50:00|114.89|113.79|114.9|113.8|114.95|113.85|114.82|113.72|185
1649304300000|2022-04-07 04:05:00|112.52|111.42|112.62|111.52|112.63|111.53|112.42|111.32|263
1649390100000|2022-04-08 03:55:00|114.91|113.81|115.01|113.91|115.09|113.99|114.89|113.79|207
1649304600000|2022-04-07 04:10:00|112.61|111.51|112.35|111.25|112.62|111.52|112.32|111.22|295
1649390400000|2022-04-08 04:00:00|115|113.9|115.08|113.98|115.09|113.99|114.82|113.72|215
1649304900000|2022-04-07 04:15:00|112.36|111.26|112.33|111.23|112.43|111.33|112.27|111.17|356
1649390700000|2022-04-08 04:05:00|115.07|113.97|115.09|113.99|115.12|114.02|115.05|113.95|134
1649305200000|2022-04-07 04:20:00|112.34|111.24|112.49|111.39|112.51|111.41|112.29|111.19|239
1649391000000|2022-04-08 04:10:00|115.1|114|114.93|113.83|115.1|114|114.93|113.83|150
1649305500000|2022-04-07 04:25:00|112.48|111.38|112.6|111.5|112.64|111.54|112.4|111.3|222
1649391300000|2022-04-08 04:15:00|114.95|113.85|114.78|113.68|114.95|113.85|114.78|113.68|167
1649305800000|2022-04-07 04:30:00|112.61|111.51|112.66|111.56|112.72|111.62|112.57|111.47|239
1649391600000|2022-04-08 04:20:00|114.79|113.69|114.82|113.72|114.83|113.73|114.7|113.6|207
1649306100000|2022-04-07 04:35:00|112.67|111.57|112.69|111.59|112.72|111.62|112.58|111.48|247
1649391900000|2022-04-08 04:25:00|114.83|113.73|114.92|113.82|115|113.9|114.82|113.72|181
1649306400000|2022-04-07 04:40:00|112.7|111.6|112.44|111.34|112.71|111.61|112.42|111.32|219
1649392200000|2022-04-08 04:30:00|114.93|113.83|115|113.9|115.02|113.92|114.91|113.81|178
1649306700000|2022-04-07 04:45:00|112.43|111.33|112.82|111.72|112.86|111.76|112.3|111.2|354
1649392500000|2022-04-08 04:35:00|114.99|113.89|114.92|113.82|115.02|113.92|114.91|113.81|138
1649307000000|2022-04-07 04:50:00|112.83|111.73|112.98|111.88|113.01|111.91|112.78|111.68|331
1649392800000|2022-04-08 04:40:00|114.93|113.83|114.74|113.64|114.93|113.83|114.74|113.64|144
1649307300000|2022-04-07 04:55:00|112.97|111.87|112.9|111.8|113|111.9|112.86|111.76|301
1649393100000|2022-04-08 04:45:00|114.75|113.65|114.9|113.8|114.9|113.8|114.74|113.64|137
1649307600000|2022-04-07 05:00:00|112.89|111.79|112.87|111.77|113.08|111.98|112.72|111.62|349
1649393400000|2022-04-08 04:50:00|114.89|113.79|114.92|113.82|114.94|113.84|114.86|113.76|160
1649307900000|2022-04-07 05:05:00|112.88|111.78|112.79|111.69|112.89|111.79|112.68|111.58|206
1649393700000|2022-04-08 04:55:00|114.91|113.81|114.81|113.71|114.93|113.83|114.78|113.68|173
1649308200000|2022-04-07 05:10:00|112.77|111.67|112.72|111.62|112.78|111.68|112.6|111.5|282
1649308500000|2022-04-07 05:15:00|112.71|111.61|112.99|111.89|113|111.9|112.65|111.55|308
1649394000000|2022-04-08 05:00:00|114.8|113.7|114.69|113.59|114.81|113.71|114.59|113.49|209
1649308800000|2022-04-07 05:20:00|112.97|111.87|112.98|111.88|112.99|111.89|112.87|111.77|189
1649394300000|2022-04-08 05:05:00|114.68|113.58|114.79|113.69|114.8|113.7|114.68|113.58|164
1649309100000|2022-04-07 05:25:00|112.97|111.87|112.88|111.78|112.99|111.89|112.87|111.77|125
1649394600000|2022-04-08 05:10:00|114.78|113.68|115.02|113.92|115.02|113.92|114.76|113.66|136
1649309400000|2022-04-07 05:30:00|112.89|111.79|112.63|111.53|112.9|111.8|112.62|111.52|163
1649394900000|2022-04-08 05:15:00|115.01|113.91|115.03|113.93|115.04|113.94|114.94|113.84|169
1649309700000|2022-04-07 05:35:00|112.62|111.52|112.71|111.61|112.73|111.63|112.56|111.46|306
1649395200000|2022-04-08 05:20:00|115.02|113.92|114.95|113.85|115.05|113.95|114.89|113.79|208
1649310000000|2022-04-07 05:40:00|112.72|111.62|112.65|111.55|112.89|111.79|112.65|111.55|288
1649395500000|2022-04-08 05:25:00|114.94|113.84|114.94|113.84|114.97|113.87|114.89|113.79|214
1649310300000|2022-04-07 05:45:00|112.66|111.56|112.86|111.76|112.92|111.82|112.59|111.49|224
1649395800000|2022-04-08 05:30:00|114.95|113.85|114.96|113.86|115.02|113.92|114.91|113.81|182
1649310600000|2022-04-07 05:50:00|112.85|111.75|113.2|112.1|113.22|112.12|112.83|111.73|277
1649396100000|2022-04-08 05:35:00|114.97|113.87|115.07|113.97|115.09|113.99|114.95|113.85|150
1649310900000|2022-04-07 05:55:00|113.19|112.09|113.34|112.24|113.41|112.31|113.17|112.07|179
1649396400000|2022-04-08 05:40:00|115.06|113.96|115.14|114.04|115.18|114.08|115.06|113.96|142
1649311200000|2022-04-07 06:00:00|113.35|112.25|113.32|112.22|113.43|112.33|113.31|112.21|256
1649396700000|2022-04-08 05:45:00|115.15|114.05|115.02|113.92|115.15|114.05|114.98|113.88|150
1649311500000|2022-04-07 06:05:00|113.33|112.23|113.2|112.1|113.33|112.23|113.05|111.95|301
1649397000000|2022-04-08 05:50:00|115.01|113.91|114.97|113.87|115.04|113.94|114.91|113.81|213
1649311800000|2022-04-07 06:10:00|113.18|112.08|112.9|111.8|113.22|112.12|112.7|111.6|402
1649397300000|2022-04-08 05:55:00|114.96|113.86|114.93|113.83|115.05|113.95|114.91|113.81|217
1649312100000|2022-04-07 06:15:00|112.86|111.76|112.8|111.7|112.92|111.82|112.77|111.67|320
1649397600000|2022-04-08 06:00:00|114.94|113.84|114.94|113.84|115.01|113.91|114.86|113.76|244
1649312400000|2022-04-07 06:20:00|112.81|111.71|112.99|111.89|113.01|111.91|112.78|111.68|206
1649397900000|2022-04-08 06:05:00|114.93|113.83|115.07|113.97|115.07|113.97|114.88|113.78|244
1649312700000|2022-04-07 06:25:00|112.98|111.88|113.33|112.23|113.36|112.26|112.97|111.87|345
1649398200000|2022-04-08 06:10:00|115.06|113.96|115.02|113.92|115.14|114.04|114.99|113.89|268
1649313000000|2022-04-07 06:30:00|113.32|112.22|113.31|112.21|113.36|112.26|113.2|112.1|286
1649398500000|2022-04-08 06:15:00|115.03|113.93|115.11|114.01|115.18|114.08|115.01|113.91|233
1649313300000|2022-04-07 06:35:00|113.3|112.2|113.4|112.3|113.41|112.31|113.28|112.18|225
1649398800000|2022-04-08 06:20:00|115.12|114.02|114.89|113.79|115.15|114.05|114.82|113.72|261
1649313600000|2022-04-07 06:40:00|113.41|112.31|113.58|112.48|113.6|112.5|113.37|112.27|264
1649313900000|2022-04-07 06:45:00|113.59|112.49|113.55|112.45|113.63|112.53|113.43|112.33|268
1649399100000|2022-04-08 06:25:00|114.9|113.8|114.86|113.76|114.91|113.81|114.75|113.65|247
1649314200000|2022-04-07 06:50:00|113.54|112.44|113.49|112.39|113.56|112.46|113.47|112.37|233
1649399400000|2022-04-08 06:30:00|114.9|113.8|114.74|113.64|114.9|113.8|114.67|113.57|252
1649314500000|2022-04-07 06:55:00|113.47|112.37|113.45|112.35|113.58|112.48|113.43|112.33|210
1649399700000|2022-04-08 06:35:00|114.73|113.63|114.78|113.68|114.86|113.76|114.72|113.62|253
1649314800000|2022-04-07 07:00:00|113.46|112.36|113.53|112.43|113.56|112.46|113.42|112.32|237
1649400000000|2022-04-08 06:40:00|114.77|113.67|114.66|113.56|114.79|113.69|114.64|113.54|171
1649315100000|2022-04-07 07:05:00|113.54|112.44|113.73|112.63|113.74|112.64|113.54|112.44|186
1649400300000|2022-04-08 06:45:00|114.67|113.57|114.93|113.83|114.96|113.86|114.66|113.56|164
1649315400000|2022-04-07 07:10:00|113.74|112.64|113.89|112.79|113.94|112.84|113.72|112.62|183
1649400600000|2022-04-08 06:50:00|114.94|113.84|115.07|113.97|115.07|113.97|114.93|113.83|146
1649315700000|2022-04-07 07:15:00|113.9|112.8|113.92|112.82|113.93|112.83|113.85|112.75|126
1649400900000|2022-04-08 06:55:00|115.08|113.98|114.99|113.89|115.13|114.03|114.96|113.86|191
1649316000000|2022-04-07 07:20:00|113.91|112.81|114.04|112.94|114.06|112.96|113.87|112.77|198
1649316300000|2022-04-07 07:25:00|114.05|112.95|113.92|112.82|114.06|112.96|113.81|112.71|273
1649401200000|2022-04-08 07:00:00|115|113.9|115.03|113.93|115.05|113.95|114.86|113.76|220
1649316600000|2022-04-07 07:30:00|113.93|112.83|114.06|112.96|114.07|112.97|113.91|112.81|321
1649401500000|2022-04-08 07:05:00|115.04|113.94|115.05|113.95|115.1|114|115.01|113.91|183
1649316900000|2022-04-07 07:35:00|114.05|112.95|114.08|112.98|114.1|113|114.01|112.91|280
1649401800000|2022-04-08 07:10:00|115.06|113.96|115.05|113.95|115.19|114.09|115.04|113.94|178
1649317200000|2022-04-07 07:40:00|114.09|112.99|113.82|112.72|114.09|112.99|113.82|112.72|336
1649402100000|2022-04-08 07:15:00|115.04|113.94|115.06|113.96|115.14|114.04|114.96|113.86|227
1649317500000|2022-04-07 07:45:00|113.8|112.7|114.03|112.93|114.07|112.97|113.77|112.67|226
1649402400000|2022-04-08 07:20:00|115.07|113.97|114.84|113.74|115.16|114.06|114.74|113.64|218
1649317800000|2022-04-07 07:50:00|114.02|112.92|114.09|112.99|114.14|113.04|113.98|112.88|171
1649402700000|2022-04-08 07:25:00|114.83|113.73|114.42|113.32|114.85|113.75|114.42|113.32|288
1649318100000|2022-04-07 07:55:00|114.1|113|113.91|112.81|114.1|113|113.87|112.77|244
1649403000000|2022-04-08 07:30:00|114.41|113.31|114.54|113.44|114.61|113.51|114.41|113.31|346
1649318400000|2022-04-07 08:00:00|113.9|112.8|114|112.9|114.16|113.06|113.79|112.69|276
1649403300000|2022-04-08 07:35:00|114.53|113.43|114.71|113.61|114.73|113.63|114.34|113.24|287
1649318700000|2022-04-07 08:05:00|114.01|112.91|114.13|113.03|114.13|113.03|113.98|112.88|185
1649403600000|2022-04-08 07:40:00|114.72|113.62|114.72|113.62|114.78|113.68|114.65|113.55|243
1649319000000|2022-04-07 08:10:00|114.12|113.02|114.09|112.99|114.2|113.1|114.08|112.98|185
1649403900000|2022-04-08 07:45:00|114.73|113.63|114.74|113.64|114.77|113.67|114.63|113.53|209
1649319300000|2022-04-07 08:15:00|114.11|113.01|113.89|112.79|114.12|113.02|113.83|112.73|196
1649404200000|2022-04-08 07:50:00|114.73|113.63|115.22|114.12|115.31|114.21|114.73|113.63|242
1649319600000|2022-04-07 08:20:00|113.9|112.8|113.97|112.87|114.07|112.97|113.88|112.78|233
1649404500000|2022-04-08 07:55:00|115.21|114.11|115.63|114.53|115.69|114.59|115.15|114.05|403
1649319900000|2022-04-07 08:25:00|113.98|112.88|114.22|113.12|114.24|113.14|113.97|112.87|219
1649404800000|2022-04-08 08:00:00|115.64|114.54|115.6|114.5|115.7|114.6|115.35|114.25|443
1649320200000|2022-04-07 08:30:00|114.21|113.11|114|112.9|114.28|113.18|113.99|112.89|241
1649405100000|2022-04-08 08:05:00|115.59|114.49|115.52|114.42|115.64|114.54|115.43|114.33|348
1649320500000|2022-04-07 08:35:00|113.99|112.89|113.89|112.79|114.03|112.93|113.88|112.78|276
1649405400000|2022-04-08 08:10:00|115.51|114.41|115.57|114.47|115.58|114.48|115.41|114.31|249
1649320800000|2022-04-07 08:40:00|113.9|112.8|113.85|112.75|113.95|112.85|113.83|112.73|222
1649405700000|2022-04-08 08:15:00|115.58|114.48|115.64|114.54|115.73|114.63|115.53|114.43|248
1649321100000|2022-04-07 08:45:00|113.84|112.74|113.85|112.75|113.96|112.86|113.84|112.74|252
1649406000000|2022-04-08 08:20:00|115.63|114.53|115.56|114.46|115.67|114.57|115.55|114.45|268
1649406300000|2022-04-08 08:25:00|115.55|114.45|115.34|114.24|115.61|114.51|115.28|114.18|297
1649321400000|2022-04-07 08:50:00|113.84|112.74|113.86|112.76|113.89|112.79|113.64|112.54|234
1649406600000|2022-04-08 08:30:00|115.33|114.23|115.14|114.04|115.35|114.25|115.06|113.96|309
1649321700000|2022-04-07 08:55:00|113.87|112.77|113.99|112.89|114.01|112.91|113.83|112.73|264
1649406900000|2022-04-08 08:35:00|115.15|114.05|115.13|114.03|115.24|114.14|115.07|113.97|252
1649322000000|2022-04-07 09:00:00|114|112.9|113.87|112.77|114|112.9|113.87|112.77|213
1649407200000|2022-04-08 08:40:00|115.14|114.04|115.32|114.22|115.35|114.25|115.12|114.02|198
1649322300000|2022-04-07 09:05:00|113.86|112.76|113.61|112.51|113.89|112.79|113.51|112.41|209
1649407500000|2022-04-08 08:45:00|115.33|114.23|115.66|114.56|115.82|114.72|115.28|114.18|346
1649322600000|2022-04-07 09:10:00|113.58|112.48|113.3|112.2|113.63|112.53|113.02|111.92|315
1649407800000|2022-04-08 08:50:00|115.65|114.55|115.32|114.22|115.69|114.59|115.31|114.21|302
1649322900000|2022-04-07 09:15:00|113.29|112.19|113.39|112.29|113.43|112.33|113.09|111.99|332
1649408100000|2022-04-08 08:55:00|115.31|114.21|115.04|113.94|115.32|114.22|115.03|113.93|217
1649323200000|2022-04-07 09:20:00|113.4|112.3|113.35|112.25|113.5|112.4|113.18|112.08|315
1649323500000|2022-04-07 09:25:00|113.36|112.26|113.23|112.13|113.52|112.42|113|111.9|372
1649408400000|2022-04-08 09:00:00|115.03|113.93|115.11|114.01|115.14|114.04|114.89|113.79|309
1649323800000|2022-04-07 09:30:00|113.22|112.12|113.36|112.26|113.4|112.3|113.21|112.11|243
1649408700000|2022-04-08 09:05:00|115.1|114|114.78|113.68|115.12|114.02|114.78|113.68|288
1649324100000|2022-04-07 09:35:00|113.35|112.25|113.76|112.66|113.82|112.72|113.35|112.25|278
1649409000000|2022-04-08 09:10:00|114.79|113.69|114.76|113.66|114.85|113.75|114.6|113.5|318
1649324400000|2022-04-07 09:40:00|113.75|112.65|113.94|112.84|114.03|112.93|113.74|112.64|244
1649409300000|2022-04-08 09:15:00|114.77|113.67|114.88|113.78|114.9|113.8|114.76|113.66|216
1649324700000|2022-04-07 09:45:00|113.93|112.83|113.62|112.52|114.03|112.93|113.59|112.49|317
1649409600000|2022-04-08 09:20:00|114.87|113.77|114.21|113.11|114.94|113.84|114.13|113.03|445
1649325000000|2022-04-07 09:50:00|113.63|112.53|113.91|112.81|113.92|112.82|113.59|112.49|243
1649409900000|2022-04-08 09:25:00|114.22|113.12|114.23|113.13|114.26|113.16|113.99|112.89|323
1649325300000|2022-04-07 09:55:00|113.9|112.8|114.17|113.07|114.18|113.08|113.87|112.77|179
1649410200000|2022-04-08 09:30:00|114.24|113.14|114.05|112.95|114.41|113.31|114.03|112.93|322
1649325600000|2022-04-07 10:00:00|114.16|113.06|113.91|112.81|114.26|113.16|113.89|112.79|328
1649410500000|2022-04-08 09:35:00|114.04|112.94|114.26|113.16|114.27|113.17|114.04|112.94|301
1649325900000|2022-04-07 10:05:00|113.89|112.79|114.04|112.94|114.06|112.96|113.71|112.61|304
1649410800000|2022-04-08 09:40:00|114.25|113.15|114.13|113.03|114.34|113.24|114.13|113.03|237
1649326200000|2022-04-07 10:10:00|114.06|112.96|114.14|113.04|114.19|113.09|114.02|112.92|304
1649411100000|2022-04-08 09:45:00|114.14|113.04|114.34|113.24|114.42|113.32|114.12|113.02|262
1649326500000|2022-04-07 10:15:00|114.15|113.05|114.11|113.01|114.41|113.31|114.09|112.99|227
1649411400000|2022-04-08 09:50:00|114.35|113.25|114.12|113.02|114.38|113.28|114.05|112.95|316
1649326800000|2022-04-07 10:20:00|114.1|113|114.3|113.2|114.34|113.24|114.06|112.96|251
1649411700000|2022-04-08 09:55:00|114.11|113.01|114.3|113.2|114.32|113.22|114.11|113.01|236
1649327100000|2022-04-07 10:25:00|114.31|113.21|114.37|113.27|114.47|113.37|114.24|113.14|317
1649327400000|2022-04-07 10:30:00|114.36|113.26|114.18|113.08|114.51|113.41|114.12|113.02|321
1649412000000|2022-04-08 10:00:00|114.31|113.21|114.05|112.95|114.35|113.25|114.04|112.94|310
1649327700000|2022-04-07 10:35:00|114.19|113.09|114.22|113.12|114.27|113.17|114.03|112.93|278
1649412300000|2022-04-08 10:05:00|114.06|112.96|113.98|112.88|114.11|113.01|113.96|112.86|157
1649328000000|2022-04-07 10:40:00|114.23|113.13|114.43|113.33|114.46|113.36|114.21|113.11|408
1649412600000|2022-04-08 10:10:00|113.99|112.89|113.93|112.83|113.99|112.89|113.87|112.77|162
1649328300000|2022-04-07 10:45:00|114.44|113.34|114.59|113.49|114.6|113.5|114.38|113.28|333
1649412900000|2022-04-08 10:15:00|113.92|112.82|113.77|112.67|113.97|112.87|113.77|112.67|263
1649328600000|2022-04-07 10:50:00|114.6|113.5|114.79|113.69|114.87|113.77|114.58|113.48|237
1649413200000|2022-04-08 10:20:00|113.78|112.68|113.95|112.85|113.97|112.87|113.77|112.67|193
1649328900000|2022-04-07 10:55:00|114.78|113.68|114.58|113.48|114.79|113.69|114.56|113.46|359
1649413500000|2022-04-08 10:25:00|113.94|112.84|113.7|112.6|113.95|112.85|113.65|112.55|224
1649329200000|2022-04-07 11:00:00|114.56|113.46|114.47|113.37|114.58|113.48|114.29|113.19|349
1649413800000|2022-04-08 10:30:00|113.68|112.58|113.85|112.75|113.89|112.79|113.67|112.57|219
1649329500000|2022-04-07 11:05:00|114.48|113.38|114.77|113.67|115.47|114.37|114.47|113.37|497
1649414100000|2022-04-08 10:35:00|113.86|112.76|113.88|112.78|113.9|112.8|113.82|112.72|173
1649329800000|2022-04-07 11:10:00|114.73|113.63|115|113.9|115.12|114.02|114.14|113.04|628
1649414400000|2022-04-08 10:40:00|113.87|112.77|113.85|112.75|114.04|112.94|113.83|112.73|207
1649330100000|2022-04-07 11:15:00|114.99|113.89|114.73|113.63|115.19|114.09|114.67|113.57|469
1649414700000|2022-04-08 10:45:00|113.86|112.76|113.85|112.75|113.93|112.83|113.85|112.75|193
1649330400000|2022-04-07 11:20:00|114.74|113.64|114.81|113.71|114.93|113.83|114.62|113.52|313
1649415000000|2022-04-08 10:50:00|113.86|112.76|113.64|112.54|113.86|112.76|113.43|112.33|322
1649330700000|2022-04-07 11:25:00|114.82|113.72|114.85|113.75|114.92|113.82|114.7|113.6|380
1649415300000|2022-04-08 10:55:00|113.65|112.55|113.63|112.53|113.71|112.61|113.6|112.5|217
1649331000000|2022-04-07 11:30:00|114.84|113.74|115.26|114.16|115.3|114.2|114.75|113.65|457
1649415600000|2022-04-08 11:00:00|113.62|112.52|112.92|111.82|113.63|112.53|112.78|111.68|340
1649331300000|2022-04-07 11:35:00|115.27|114.17|115.42|114.32|115.43|114.33|115.16|114.06|375
1649415900000|2022-04-08 11:05:00|112.91|111.81|113.14|112.04|113.35|112.25|112.88|111.78|441
1649331600000|2022-04-07 11:40:00|115.43|114.33|115.47|114.37|115.53|114.43|115.27|114.17|375
1649416200000|2022-04-08 11:10:00|113.16|112.06|113.41|112.31|113.42|112.32|113.15|112.05|296
1649331900000|2022-04-07 11:45:00|115.48|114.38|115.31|114.21|115.48|114.38|115.18|114.08|285
1649416500000|2022-04-08 11:15:00|113.4|112.3|113.25|112.15|113.51|112.41|113.21|112.11|234
1649332200000|2022-04-07 11:50:00|115.3|114.2|115.27|114.17|115.32|114.22|115.12|114.02|303
1649416800000|2022-04-08 11:20:00|113.24|112.14|113.1|112|113.29|112.19|113.08|111.98|269
1649332500000|2022-04-07 11:55:00|115.28|114.18|115.36|114.26|115.38|114.28|115.01|113.91|352
1649417100000|2022-04-08 11:25:00|113.09|111.99|113.12|112.02|113.17|112.07|113.07|111.97|204
1649332800000|2022-04-07 12:00:00|115.35|114.25|115.33|114.23|115.52|114.42|115.22|114.12|385
1649417400000|2022-04-08 11:30:00|113.11|112.01|112.93|111.83|113.23|112.13|112.86|111.76|307
1649333100000|2022-04-07 12:05:00|115.32|114.22|115.37|114.27|115.44|114.34|115.28|114.18|369
1649417700000|2022-04-08 11:35:00|112.91|111.81|113.03|111.93|113.03|111.93|112.66|111.56|344
1649333400000|2022-04-07 12:10:00|115.38|114.28|115.23|114.13|115.42|114.32|115.22|114.12|396
1649418000000|2022-04-08 11:40:00|113.04|111.94|113.12|112.02|113.2|112.1|113.02|111.92|283
1649333700000|2022-04-07 12:15:00|115.22|114.12|115.23|114.13|115.32|114.22|115.21|114.11|368
1649418300000|2022-04-08 11:45:00|113.13|112.03|113.09|111.99|113.24|112.14|113|111.9|316
1649334000000|2022-04-07 12:20:00|115.24|114.14|115.28|114.18|115.31|114.21|115.2|114.1|273
1649418600000|2022-04-08 11:50:00|113.07|111.97|113.07|111.97|113.21|112.11|113.05|111.95|243
1649334300000|2022-04-07 12:25:00|115.29|114.19|115.05|113.95|115.31|114.21|115.04|113.94|236
1649418900000|2022-04-08 11:55:00|113.06|111.96|112.89|111.79|113.09|111.99|112.67|111.57|366
1649334600000|2022-04-07 12:30:00|115.06|113.96|114.79|113.69|115.06|113.96|114.69|113.59|304
1649334900000|2022-04-07 12:35:00|114.8|113.7|114.52|113.42|114.81|113.71|114.52|113.42|222
1649419200000|2022-04-08 12:00:00|112.88|111.78|113.07|111.97|113.23|112.13|112.73|111.63|399
1649335200000|2022-04-07 12:40:00|114.53|113.43|114.6|113.5|114.65|113.55|114.41|113.31|367
1649419500000|2022-04-08 12:05:00|113.08|111.98|113.11|112.01|113.28|112.18|113.07|111.97|285
1649335500000|2022-04-07 12:45:00|114.61|113.51|114.65|113.55|114.82|113.72|114.56|113.46|305
1649419800000|2022-04-08 12:10:00|113.12|112.02|113.11|112.01|113.13|112.03|112.9|111.8|266
1649335800000|2022-04-07 12:50:00|114.64|113.54|114.28|113.18|114.68|113.58|114.27|113.17|279
1649420100000|2022-04-08 12:15:00|113.12|112.02|112.82|111.72|113.21|112.11|112.69|111.59|309
1649336100000|2022-04-07 12:55:00|114.27|113.17|114.2|113.1|114.42|113.32|114.18|113.08|339
1649420400000|2022-04-08 12:20:00|112.81|111.71|113|111.9|113|111.9|112.7|111.6|257
1649336400000|2022-04-07 13:00:00|114.19|113.09|114.39|113.29|114.47|113.37|114.19|113.09|262
1649420700000|2022-04-08 12:25:00|113.01|111.91|113.08|111.98|113.11|112.01|112.97|111.87|174
1649336700000|2022-04-07 13:05:00|114.4|113.3|114.11|113.01|114.47|113.37|114.11|113.01|275
1649421000000|2022-04-08 12:30:00|113.09|111.99|112.95|111.85|113.14|112.04|112.8|111.7|236
1649337000000|2022-04-07 13:10:00|114.12|113.02|114.14|113.04|114.42|113.32|114.08|112.98|470
1649421300000|2022-04-08 12:35:00|112.96|111.86|112.91|111.81|113.06|111.96|112.87|111.77|210
1649337300000|2022-04-07 13:15:00|114.15|113.05|114.4|113.3|114.57|113.47|114.12|113.02|305
1649421600000|2022-04-08 12:40:00|112.9|111.8|112.74|111.64|112.92|111.82|112.67|111.57|320
1649337600000|2022-04-07 13:20:00|114.39|113.29|114.17|113.07|114.53|113.43|114.16|113.06|302
1649421900000|2022-04-08 12:45:00|112.75|111.65|112.73|111.63|112.82|111.72|112.43|111.33|453
1649337900000|2022-04-07 13:25:00|114.18|113.08|114.09|112.99|114.29|113.19|113.99|112.89|366
1649422200000|2022-04-08 12:50:00|112.74|111.64|112.31|111.21|112.86|111.76|112.05|110.95|423
1649338200000|2022-04-07 13:30:00|114.08|112.98|114.53|113.43|114.56|113.46|113.93|112.83|468
1649422500000|2022-04-08 12:55:00|112.3|111.2|111.98|110.88|112.38|111.28|111.95|110.85|482
1649338500000|2022-04-07 13:35:00|114.52|113.42|114.51|113.41|115.09|113.99|114.42|113.32|492
1649338800000|2022-04-07 13:40:00|114.5|113.4|114.76|113.66|115.4|114.3|114.39|113.29|494
1649422800000|2022-04-08 13:00:00|111.99|110.89|112.07|110.97|112.42|111.32|111.96|110.86|522
1649339100000|2022-04-07 13:45:00|114.77|113.67|114.54|113.44|115.02|113.92|114.53|113.43|512
1649423100000|2022-04-08 13:05:00|112.08|110.98|111.93|110.83|112.3|111.2|111.92|110.82|434
1649339400000|2022-04-07 13:50:00|114.55|113.45|114.82|113.72|114.9|113.8|114.52|113.42|426
1649423400000|2022-04-08 13:10:00|111.94|110.84|111.91|110.81|112.44|111.34|111.81|110.71|535
1649339700000|2022-04-07 13:55:00|114.84|113.74|114.89|113.79|114.96|113.86|114.73|113.63|478
1649423700000|2022-04-08 13:15:00|111.9|110.8|111.98|110.88|112.38|111.28|111.89|110.79|428
1649340000000|2022-04-07 14:00:00|114.9|113.8|114.97|113.87|115.23|114.13|114.64|113.54|568
1649424000000|2022-04-08 13:20:00|112|110.9|112|110.9|112.27|111.17|111.99|110.89|412
1649340300000|2022-04-07 14:05:00|114.98|113.88|114.69|113.59|115.03|113.93|114.57|113.47|463
1649424300000|2022-04-08 13:25:00|111.98|110.88|111.89|110.79|112.07|110.97|111.75|110.65|415
1649340600000|2022-04-07 14:10:00|114.7|113.6|114.6|113.5|114.71|113.61|114.34|113.24|459
1649424600000|2022-04-08 13:30:00|111.9|110.8|111.92|110.82|112.27|111.17|111.8|110.7|522
1649340900000|2022-04-07 14:15:00|114.61|113.51|114.44|113.34|114.61|113.51|114.31|113.21|378
1649424900000|2022-04-08 13:35:00|111.93|110.83|112.08|110.98|112.33|111.23|111.87|110.77|498
1649341200000|2022-04-07 14:20:00|114.42|113.32|114.3|113.2|114.45|113.35|114.17|113.07|328
1649425200000|2022-04-08 13:40:00|112.06|110.96|111.91|110.81|112.11|111.01|111.53|110.43|442
1649341500000|2022-04-07 14:25:00|114.29|113.19|114.1|113|114.4|113.3|113.99|112.89|361
1649425500000|2022-04-08 13:45:00|111.9|110.8|112.3|111.2|112.32|111.22|111.84|110.74|381
1649341800000|2022-04-07 14:30:00|114.11|113.01|114.32|113.22|114.34|113.24|114.05|112.95|378
1649425800000|2022-04-08 13:50:00|112.29|111.19|112.21|111.11|112.42|111.32|112.19|111.09|396
1649342100000|2022-04-07 14:35:00|114.31|113.21|114.27|113.17|114.56|113.46|114.26|113.16|265
1649426100000|2022-04-08 13:55:00|112.22|111.12|112.17|111.07|112.3|111.2|112.1|111|427
1649342400000|2022-04-07 14:40:00|114.28|113.18|113.75|112.65|114.28|113.18|113.54|112.44|465
1649342700000|2022-04-07 14:45:00|113.74|112.64|113.76|112.66|114.11|113.01|113.71|112.61|363
1649426400000|2022-04-08 14:00:00|112.19|111.09|112.73|111.63|112.74|111.64|112.14|111.04|398
1649343000000|2022-04-07 14:50:00|113.77|112.67|113.59|112.49|113.87|112.77|113.33|112.23|453
1649426700000|2022-04-08 14:05:00|112.74|111.64|112.98|111.88|113.12|112.02|112.62|111.52|589
1649343300000|2022-04-07 14:55:00|113.58|112.48|113.54|112.44|113.75|112.65|113.38|112.28|420
1649427000000|2022-04-08 14:10:00|112.97|111.87|112.75|111.65|112.97|111.87|112.53|111.43|514
1649343600000|2022-04-07 15:00:00|113.52|112.42|113.64|112.54|113.99|112.89|113.41|112.31|559
1649427300000|2022-04-08 14:15:00|112.76|111.66|112.96|111.86|112.96|111.86|112.45|111.35|440
1649343900000|2022-04-07 15:05:00|113.66|112.56|113.71|112.61|113.86|112.76|113.61|112.51|439
1649427600000|2022-04-08 14:20:00|112.97|111.87|113.12|112.02|113.14|112.04|112.88|111.78|395
1649344200000|2022-04-07 15:10:00|113.7|112.6|113.1|112|113.74|112.64|112.87|111.77|545
1649427900000|2022-04-08 14:25:00|113.14|112.04|113.49|112.39|113.61|112.51|113.01|111.91|415
1649344500000|2022-04-07 15:15:00|113.12|112.02|113.36|112.26|113.4|112.3|113.02|111.92|539
1649428200000|2022-04-08 14:30:00|113.5|112.4|114.36|113.26|114.7|113.6|113.31|112.21|625
1649344800000|2022-04-07 15:20:00|113.35|112.25|113.61|112.51|113.61|112.51|113.34|112.24|367
1649428500000|2022-04-08 14:35:00|114.34|113.24|114.1|113|114.39|113.29|113.92|112.82|492
1649345100000|2022-04-07 15:25:00|113.6|112.5|113|111.9|113.61|112.51|112.99|111.89|431
1649428800000|2022-04-08 14:40:00|114.09|112.99|113.84|112.74|114.32|113.22|113.84|112.74|458
1649345400000|2022-04-07 15:30:00|112.99|111.89|112.92|111.82|113.19|112.09|112.55|111.45|494
1649429100000|2022-04-08 14:45:00|113.83|112.73|113.73|112.63|114.16|113.06|113.73|112.63|477
1649345700000|2022-04-07 15:35:00|112.91|111.81|113.42|112.32|113.55|112.45|112.85|111.75|476
1649429400000|2022-04-08 14:50:00|113.74|112.64|114.57|113.47|114.69|113.59|113.67|112.57|621
1649346000000|2022-04-07 15:40:00|113.43|112.33|113.45|112.35|113.7|112.6|113.4|112.3|342
1649429700000|2022-04-08 14:55:00|114.56|113.46|114.71|113.61|114.79|113.69|114.42|113.32|463
1649346300000|2022-04-07 15:45:00|113.46|112.36|113.44|112.34|113.82|112.72|113.43|112.33|406
1649430000000|2022-04-08 15:00:00|114.7|113.6|114.89|113.79|115.02|113.92|114.44|113.34|548
1649346600000|2022-04-07 15:50:00|113.45|112.35|113.66|112.56|113.83|112.73|113.43|112.33|359
1649430300000|2022-04-08 15:05:00|114.88|113.78|114.82|113.72|115.09|113.99|114.78|113.68|461
1649346900000|2022-04-07 15:55:00|113.67|112.57|113.85|112.75|113.94|112.84|113.65|112.55|334
1649430600000|2022-04-08 15:10:00|114.83|113.73|114.65|113.55|114.83|113.73|114.6|113.5|352
1649347200000|2022-04-07 16:00:00|113.84|112.74|113.92|112.82|114.21|113.11|113.74|112.64|376
1649430900000|2022-04-08 15:15:00|114.64|113.54|114.59|113.49|114.72|113.62|114.45|113.35|336
1649347500000|2022-04-07 16:05:00|113.93|112.83|114.16|113.06|114.16|113.06|113.84|112.74|401
1649431200000|2022-04-08 15:20:00|114.57|113.47|114.43|113.33|114.58|113.48|114.3|113.2|339
1649347800000|2022-04-07 16:10:00|114.17|113.07|114.26|113.16|114.31|113.21|114.1|113|346
1649431500000|2022-04-08 15:25:00|114.42|113.32|114.55|113.45|114.55|113.45|114.33|113.23|278
1649348100000|2022-04-07 16:15:00|114.25|113.15|114.09|112.99|114.29|113.19|113.98|112.88|354
1649348400000|2022-04-07 16:20:00|114.07|112.97|113.96|112.86|114.14|113.04|113.75|112.65|344
1649431800000|2022-04-08 15:30:00|114.54|113.44|114.83|113.73|114.84|113.74|114.45|113.35|324
1649348700000|2022-04-07 16:25:00|113.98|112.88|113.86|112.76|114.01|112.91|113.78|112.68|395
1649432100000|2022-04-08 15:35:00|114.81|113.71|114.22|113.12|114.86|113.76|114.18|113.08|429
1649349000000|2022-04-07 16:30:00|113.85|112.75|114.09|112.99|114.12|113.02|113.75|112.65|249
1649432400000|2022-04-08 15:40:00|114.21|113.11|114.12|113.02|114.45|113.35|114.11|113.01|365
1649432700000|2022-04-08 15:45:00|114.11|113.01|114.15|113.05|114.35|113.25|114.06|112.96|387
1649349300000|2022-04-07 16:35:00|114.1|113|114.17|113.07|114.18|113.08|114.02|112.92|271
1649433000000|2022-04-08 15:50:00|114.14|113.04|113.96|112.86|114.31|113.21|113.95|112.85|399
1649349600000|2022-04-07 16:40:00|114.16|113.06|113.6|112.5|114.17|113.07|113.59|112.49|415
1649433300000|2022-04-08 15:55:00|113.95|112.85|114.01|112.91|114.08|112.98|113.94|112.84|307
1649349900000|2022-04-07 16:45:00|113.61|112.51|113.37|112.27|113.8|112.7|113.33|112.23|292
1649433600000|2022-04-08 16:00:00|114|112.9|114.25|113.15|114.27|113.17|113.99|112.89|320
1649350200000|2022-04-07 16:50:00|113.36|112.26|113.71|112.61|113.83|112.73|113.34|112.24|275
1649433900000|2022-04-08 16:05:00|114.24|113.14|114.13|113.03|114.4|113.3|114.05|112.95|349
1649350500000|2022-04-07 16:55:00|113.72|112.62|114.19|113.09|114.19|113.09|113.7|112.6|335
1649434200000|2022-04-08 16:10:00|114.12|113.02|113.95|112.85|114.36|113.26|113.9|112.8|300
1649350800000|2022-04-07 17:00:00|114.18|113.08|114.36|113.26|114.36|113.26|114.1|113|386
1649434500000|2022-04-08 16:15:00|113.94|112.84|114.02|112.92|114.05|112.95|113.89|112.79|299
1649351100000|2022-04-07 17:05:00|114.35|113.25|114.42|113.32|114.49|113.39|114.32|113.22|290
1649434800000|2022-04-08 16:20:00|114.03|112.93|114.32|113.22|114.36|113.26|114.02|112.92|206
1649351400000|2022-04-07 17:10:00|114.41|113.31|114.47|113.37|114.58|113.48|114.31|113.21|351
1649435100000|2022-04-08 16:25:00|114.31|113.21|114.76|113.66|114.79|113.69|114.31|113.21|272
1649351700000|2022-04-07 17:15:00|114.46|113.36|114.28|113.18|114.5|113.4|114.23|113.13|473
1649435400000|2022-04-08 16:30:00|114.75|113.65|114.73|113.63|114.85|113.75|114.51|113.41|416
1649352000000|2022-04-07 17:20:00|114.27|113.17|114.42|113.32|114.63|113.53|114.27|113.17|340
1649435700000|2022-04-08 16:35:00|114.74|113.64|115.39|114.29|115.44|114.34|114.68|113.58|488
1649352300000|2022-04-07 17:25:00|114.43|113.33|114.53|113.43|114.62|113.52|114.43|113.33|292
1649352600000|2022-04-07 17:30:00|114.54|113.44|114.28|113.18|114.56|113.46|114.27|113.17|342
1649436000000|2022-04-08 16:40:00|115.38|114.28|115.39|114.29|115.6|114.5|115.36|114.26|422
1649352900000|2022-04-07 17:35:00|114.29|113.19|113.98|112.88|114.33|113.23|113.97|112.87|300
1649436300000|2022-04-08 16:45:00|115.38|114.28|114.75|113.65|115.39|114.29|114.73|113.63|424
1649353200000|2022-04-07 17:40:00|113.99|112.89|113.97|112.87|114.18|113.08|113.91|112.81|348
1649353500000|2022-04-07 17:45:00|113.96|112.86|113.79|112.69|114.1|113|113.73|112.63|292
1649436600000|2022-04-08 16:50:00|114.74|113.64|114.83|113.73|114.93|113.83|114.45|113.35|450
1649353800000|2022-04-07 17:50:00|113.78|112.68|113.82|112.72|113.87|112.77|113.73|112.63|325
1649436900000|2022-04-08 16:55:00|114.82|113.72|114.78|113.68|114.89|113.79|114.71|113.61|323
1649354100000|2022-04-07 17:55:00|113.83|112.73|114.17|113.07|114.25|113.15|113.81|112.71|412
1649437200000|2022-04-08 17:00:00|114.79|113.69|114.82|113.72|115|113.9|114.59|113.49|342
1649354400000|2022-04-07 18:00:00|114.18|113.08|114.28|113.18|114.4|113.3|114.11|113.01|339
1649437500000|2022-04-08 17:05:00|114.8|113.7|114.54|113.44|114.82|113.72|114.53|113.43|376
1649354700000|2022-04-07 18:05:00|114.27|113.17|114.43|113.33|114.44|113.34|114.18|113.08|340
1649437800000|2022-04-08 17:10:00|114.55|113.45|114.01|112.91|114.56|113.46|113.95|112.85|506
1649355000000|2022-04-07 18:10:00|114.42|113.32|114.58|113.48|114.59|113.49|114.37|113.27|371
1649438100000|2022-04-08 17:15:00|114.02|112.92|113.81|112.71|114.25|113.15|113.6|112.5|549
1649355300000|2022-04-07 18:15:00|114.57|113.47|114.58|113.48|114.63|113.53|114.46|113.36|265
1649438400000|2022-04-08 17:20:00|113.82|112.72|113.92|112.82|114.29|113.19|113.81|112.71|509
1649355600000|2022-04-07 18:20:00|114.57|113.47|114.85|113.75|114.85|113.75|114.56|113.46|223
1649438700000|2022-04-08 17:25:00|113.95|112.85|113.86|112.76|114.2|113.1|113.85|112.75|410
1649355900000|2022-04-07 18:25:00|114.86|113.76|114.85|113.75|115.09|113.99|114.83|113.73|364
1649439000000|2022-04-08 17:30:00|113.87|112.77|113.88|112.78|114.24|113.14|113.7|112.6|455
1649356200000|2022-04-07 18:30:00|114.84|113.74|114.66|113.56|114.84|113.74|114.55|113.45|302
1649356500000|2022-04-07 18:35:00|114.67|113.57|114.52|113.42|114.69|113.59|114.41|113.31|257
1649356800000|2022-04-07 18:40:00|114.51|113.41|114.66|113.56|114.7|113.6|114.38|113.28|252
1649439300000|2022-04-08 17:35:00|113.89|112.79|114.3|113.2|114.52|113.42|113.71|112.61|476
1649357100000|2022-04-07 18:45:00|114.65|113.55|114.68|113.58|114.71|113.61|114.5|113.4|349
1649439600000|2022-04-08 17:40:00|114.31|113.21|114.1|113|114.5|113.4|114.09|112.99|372
1649357400000|2022-04-07 18:50:00|114.67|113.57|114.81|113.71|114.85|113.75|114.57|113.47|248
1649439900000|2022-04-08 17:45:00|114.11|113.01|114.23|113.13|114.37|113.27|114.07|112.97|406
1649357700000|2022-04-07 18:55:00|114.82|113.72|114.82|113.72|114.9|113.8|114.77|113.67|245
1649440200000|2022-04-08 17:50:00|114.24|113.14|114.15|113.05|114.24|113.14|114.05|112.95|345
1649358000000|2022-04-07 19:00:00|114.8|113.7|114.93|113.83|115.01|113.91|114.79|113.69|375
1649440500000|2022-04-08 17:55:00|114.14|113.04|114.18|113.08|114.24|113.14|113.99|112.89|278
1649358300000|2022-04-07 19:05:00|114.92|113.82|114.9|113.8|114.93|113.83|114.79|113.69|306
1649358600000|2022-04-07 19:10:00|114.88|113.78|114.8|113.7|114.94|113.84|114.79|113.69|254
1649440800000|2022-04-08 18:00:00|114.17|113.07|114|112.9|114.33|113.23|113.92|112.82|346
1649358900000|2022-04-07 19:15:00|114.79|113.69|114.62|113.52|114.82|113.72|114.6|113.5|319
1649441100000|2022-04-08 18:05:00|114.01|112.91|113.8|112.7|114.05|112.95|113.68|112.58|345
1649359200000|2022-04-07 19:20:00|114.61|113.51|114.7|113.6|114.7|113.6|114.43|113.33|244
1649441400000|2022-04-08 18:10:00|113.81|112.71|113.02|111.92|113.89|112.79|112.49|111.39|625
1649359500000|2022-04-07 19:25:00|114.67|113.57|114.6|113.5|114.71|113.61|114.58|113.48|217
1649441700000|2022-04-08 18:15:00|113.03|111.93|112.85|111.75|113.4|112.3|112.79|111.69|576
1649359800000|2022-04-07 19:30:00|114.59|113.49|114.58|113.48|114.64|113.54|114.55|113.45|213
1649442000000|2022-04-08 18:20:00|112.86|111.76|112.82|111.72|113.36|112.26|112.67|111.57|533
1649360100000|2022-04-07 19:35:00|114.59|113.49|114.51|113.41|114.6|113.5|114.48|113.38|190
1649442300000|2022-04-08 18:25:00|112.81|111.71|112.46|111.36|112.82|111.72|112.22|111.12|530
1649360400000|2022-04-07 19:40:00|114.52|113.42|114.51|113.41|114.6|113.5|114.47|113.37|325
1649442600000|2022-04-08 18:30:00|112.47|111.37|112.46|111.36|112.73|111.63|112.4|111.3|400
1649360700000|2022-04-07 19:45:00|114.52|113.42|114.37|113.27|114.65|113.55|114.34|113.24|266
1649442900000|2022-04-08 18:35:00|112.45|111.35|112.37|111.27|112.56|111.46|112.26|111.16|396
1649361000000|2022-04-07 19:50:00|114.36|113.26|114.31|113.21|114.51|113.41|114.26|113.16|280
1649443200000|2022-04-08 18:40:00|112.38|111.28|112.9|111.8|113.12|112.02|112.36|111.26|436
1649361300000|2022-04-07 19:55:00|114.3|113.2|114.32|113.22|114.41|113.31|114.28|113.18|188
1649443500000|2022-04-08 18:45:00|112.89|111.79|112.96|111.86|113.16|112.06|112.82|111.72|397
1649361600000|2022-04-07 20:00:00|114.33|113.23|114.38|113.28|114.46|113.36|114.31|113.21|245
1649443800000|2022-04-08 18:50:00|112.95|111.85|113.2|112.1|113.79|112.69|112.94|111.84|575
1649361900000|2022-04-07 20:05:00|114.4|113.3|114.4|113.3|114.47|113.37|114.38|113.28|251
1649444100000|2022-04-08 18:55:00|113.21|112.11|113.09|111.99|113.28|112.18|112.86|111.76|448
1649362200000|2022-04-07 20:10:00|114.43|113.33|114.41|113.31|114.5|113.4|114.4|113.3|217
1649362500000|2022-04-07 20:15:00|114.4|113.3|114.38|113.28|114.44|113.34|114.35|113.25|143
1649444400000|2022-04-08 19:00:00|113.1|112|113.5|112.4|113.51|112.41|112.9|111.8|438
1649362800000|2022-04-07 20:20:00|114.37|113.27|114.27|113.17|114.41|113.31|114.19|113.09|173
1649444700000|2022-04-08 19:05:00|113.51|112.41|114.04|112.94|114.26|113.16|113.44|112.34|445
1649363100000|2022-04-07 20:25:00|114.26|113.16|114.39|113.29|114.41|113.31|114.26|113.16|162
1649445000000|2022-04-08 19:10:00|114.02|112.92|114.31|113.21|114.41|113.31|113.91|112.81|425
1649363400000|2022-04-07 20:30:00|114.4|113.3|114.52|113.42|114.53|113.43|114.35|113.25|233
1649445300000|2022-04-08 19:15:00|114.3|113.2|114.17|113.07|114.42|113.32|114.16|113.06|275
1649363700000|2022-04-07 20:35:00|114.5|113.4|114.67|113.57|114.69|113.59|114.5|113.4|220
1649445600000|2022-04-08 19:20:00|114.18|113.08|113.99|112.89|114.21|113.11|113.98|112.88|277
1649364000000|2022-04-07 20:40:00|114.66|113.56|114.56|113.46|114.68|113.58|114.53|113.43|204
1649445900000|2022-04-08 19:25:00|113.98|112.88|114.15|113.05|114.15|113.05|113.97|112.87|240
1649364300000|2022-04-07 20:45:00|114.55|113.45|114.7|113.6|114.79|113.69|114.55|113.45|195
1649446200000|2022-04-08 19:30:00|114.16|113.06|113.68|112.58|114.22|113.12|113.68|112.58|362
1649364600000|2022-04-07 20:50:00|114.69|113.59|114.59|113.49|114.71|113.61|114.57|113.47|214
1649364900000|2022-04-07 20:55:00|114.6|113.5|114.51|113.41|114.6|113.5|114.49|113.39|176
1649446500000|2022-04-08 19:35:00|113.7|112.6|113.52|112.42|113.7|112.6|113.49|112.39|356
1649365200000|2022-04-07 21:00:00|114.52|113.42|114.32|113.22|114.59|113.49|114.3|113.2|104
1649446800000|2022-04-08 19:40:00|113.53|112.43|113.54|112.44|113.56|112.46|113.23|112.13|433
1649365500000|2022-04-07 21:05:00|114.31|113.21|114.51|113.41|114.51|113.41|114.31|113.21|45
1649447100000|2022-04-08 19:45:00|113.53|112.43|113.23|112.13|113.61|112.51|113.2|112.1|396
1649365800000|2022-04-07 21:10:00|114.53|113.43|114.5|113.4|114.56|113.46|114.48|113.38|112
1649447400000|2022-04-08 19:50:00|113.22|112.12|113.35|112.25|113.49|112.39|113.22|112.12|302
1649366100000|2022-04-07 21:15:00|114.49|113.39|114.24|113.14|114.5|113.4|114.23|113.13|232
1649447700000|2022-04-08 19:55:00|113.36|112.26|113.52|112.42|113.54|112.44|113.32|112.22|346
1649366400000|2022-04-07 21:20:00|114.25|113.15|113.76|112.66|114.25|113.15|113.76|112.66|233
1649448000000|2022-04-08 20:00:00|113.53|112.43|113.66|112.56|113.75|112.65|113.41|112.31|348
1649366700000|2022-04-07 21:25:00|113.77|112.67|113.81|112.71|113.83|112.73|113.75|112.65|284
1649448300000|2022-04-08 20:05:00|113.67|112.57|113.72|112.62|113.85|112.75|113.66|112.56|181
1649367000000|2022-04-07 21:30:00|113.8|112.7|114.1|113|114.11|113.01|113.8|112.7|226
1649448600000|2022-04-08 20:10:00|113.71|112.61|113.73|112.63|113.84|112.74|113.64|112.54|192
1649367300000|2022-04-07 21:35:00|114.11|113.01|114.41|113.31|114.43|113.33|114.09|112.99|190
1649448900000|2022-04-08 20:15:00|113.72|112.62|113.41|112.31|113.8|112.7|113.41|112.31|181
1649367600000|2022-04-07 21:40:00|114.42|113.32|114.43|113.33|114.47|113.37|114.4|113.3|173
1649449200000|2022-04-08 20:20:00|113.42|112.32|113.19|112.09|113.42|112.32|113.18|112.08|227
1649367900000|2022-04-07 21:45:00|114.41|113.31|114.43|113.33|114.52|113.42|114.38|113.28|244
1649449500000|2022-04-08 20:25:00|113.2|112.1|113.31|112.21|113.42|112.32|113.11|112.01|292
1649368200000|2022-04-07 21:50:00|114.44|113.34|114.67|113.57|114.69|113.59|114.44|113.34|225
1649449800000|2022-04-08 20:30:00|113.3|112.2|113.81|112.71|113.86|112.76|113.2|112.1|271
1649368500000|2022-04-07 21:55:00|114.68|113.58|114.51|113.41|114.69|113.59|114.47|113.37|216
1649450100000|2022-04-08 20:35:00|113.82|112.72|113.88|112.78|113.92|112.82|113.68|112.58|155
1649368800000|2022-04-07 22:00:00|114.52|113.42|114.55|113.45|114.56|113.46|114.27|113.17|314
1649450400000|2022-04-08 20:40:00|113.89|112.79|113.68|112.58|114.03|112.93|113.68|112.58|118
1649369100000|2022-04-07 22:05:00|114.54|113.44|114.38|113.28|114.56|113.46|114.36|113.26|240
1649450700000|2022-04-08 20:45:00|113.69|112.59|113.81|112.71|113.81|112.71|113.63|112.53|245
1649369400000|2022-04-07 22:10:00|114.37|113.27|114.42|113.32|114.49|113.39|114.37|113.27|150
1649451000000|2022-04-08 20:50:00|113.82|112.72|114.01|112.91|114.01|112.91|113.72|112.62|126
1649369700000|2022-04-07 22:15:00|114.43|113.33|114.28|113.18|114.52|113.42|114.26|113.16|227
1649451300000|2022-04-08 20:55:00|113.99|112.89|113.68|112.58|114.01|112.91|113.68|112.58|150
1649370000000|2022-04-07 22:20:00|114.29|113.19|114.61|113.51|114.61|113.51|114.25|113.15|210
1649370300000|2022-04-07 22:25:00|114.6|113.5|114.47|113.37|114.63|113.53|114.37|113.27|252
1649487600000|2022-04-09 07:00:00|113.9|112.8|111.63|110.53|113.9|112.8|111.63|110.53|147
1649370600000|2022-04-07 22:30:00|114.48|113.38|114.48|113.38|114.62|113.52|114.4|113.3|176
1649487900000|2022-04-09 07:05:00|111.64|110.54|111.73|110.63|111.75|110.65|111.64|110.54|131
1649370900000|2022-04-07 22:35:00|114.5|113.4|114.28|113.18|114.51|113.41|114.28|113.18|182
1649488200000|2022-04-09 07:10:00|111.74|110.64|111.39|110.29|111.76|110.66|111.35|110.25|168
1649371200000|2022-04-07 22:40:00|114.27|113.17|114.37|113.27|114.4|113.3|114.23|113.13|157
1649488500000|2022-04-09 07:15:00|111.38|110.28|111.63|110.53|111.64|110.54|111.38|110.28|94
1649371500000|2022-04-07 22:45:00|114.38|113.28|114.58|113.48|114.6|113.5|114.33|113.23|186
1649488800000|2022-04-09 07:20:00|111.64|110.54|111.58|110.48|111.74|110.64|111.57|110.47|164
1649371800000|2022-04-07 22:50:00|114.57|113.47|114.5|113.4|114.61|113.51|114.5|113.4|257
1649489100000|2022-04-09 07:25:00|111.57|110.47|111.51|110.41|111.6|110.5|111.5|110.4|140
1649372100000|2022-04-07 22:55:00|114.51|113.41|114.58|113.48|114.63|113.53|114.5|113.4|247
1649489400000|2022-04-09 07:30:00|111.5|110.4|111.41|110.31|111.65|110.55|111.38|110.28|154
1649372400000|2022-04-07 23:00:00|114.59|113.49|114.72|113.62|114.72|113.62|114.5|113.4|273
1649489700000|2022-04-09 07:35:00|111.42|110.32|111.74|110.64|111.78|110.68|111.42|110.32|94
1649372700000|2022-04-07 23:05:00|114.71|113.61|114.68|113.58|114.73|113.63|114.62|113.52|234
1649490000000|2022-04-09 07:40:00|111.75|110.65|111.63|110.53|111.83|110.73|111.61|110.51|93
1649373000000|2022-04-07 23:10:00|114.7|113.6|114.76|113.66|114.77|113.67|114.61|113.51|190
1649490300000|2022-04-09 07:45:00|111.62|110.52|111.99|110.89|112.01|110.91|111.62|110.52|117
1649373300000|2022-04-07 23:15:00|114.75|113.65|114.99|113.89|115.01|113.91|114.74|113.64|217
1649490600000|2022-04-09 07:50:00|112|110.9|111.86|110.76|112.1|111|111.81|110.71|168
1649373600000|2022-04-07 23:20:00|115|113.9|114.71|113.61|115.04|113.94|114.69|113.59|271
1649490900000|2022-04-09 07:55:00|111.85|110.75|111.71|110.61|111.85|110.75|111.63|110.53|137
1649373900000|2022-04-07 23:25:00|114.7|113.6|114.74|113.64|114.76|113.66|114.62|113.52|190
1649374200000|2022-04-07 23:30:00|114.73|113.63|114.8|113.7|114.89|113.79|114.66|113.56|248
1649491200000|2022-04-09 08:00:00|111.7|110.6|111.69|110.59|111.95|110.85|111.69|110.59|132
1649374500000|2022-04-07 23:35:00|114.81|113.71|114.86|113.76|114.88|113.78|114.81|113.71|183
1649491500000|2022-04-09 08:05:00|111.7|110.6|111.63|110.53|111.71|110.61|111.55|110.45|159
1649374800000|2022-04-07 23:40:00|114.87|113.77|114.94|113.84|114.94|113.84|114.75|113.65|256
1649491800000|2022-04-09 08:10:00|111.62|110.52|111.76|110.66|111.76|110.66|111.61|110.51|97
1649375100000|2022-04-07 23:45:00|114.93|113.83|115.01|113.91|115.04|113.94|114.91|113.81|237
1649492100000|2022-04-09 08:15:00|111.77|110.67|111.97|110.87|111.98|110.88|111.76|110.66|43
1649375400000|2022-04-07 23:50:00|114.99|113.89|114.69|113.59|115.05|113.95|114.66|113.56|348
1649492400000|2022-04-09 08:20:00|111.95|110.85|111.84|110.74|111.97|110.87|111.83|110.73|116
1649375700000|2022-04-07 23:55:00|114.68|113.58|114.68|113.58|114.84|113.74|114.58|113.48|294
1649492700000|2022-04-09 08:25:00|111.85|110.75|111.68|110.58|111.95|110.85|111.66|110.56|188
1649376000000|2022-04-08 00:00:00|114.67|113.57|114.64|113.54|114.72|113.62|114.44|113.34|314
1649493000000|2022-04-09 08:30:00|111.67|110.57|111.71|110.61|111.73|110.63|111.55|110.45|209
1649376300000|2022-04-08 00:05:00|114.65|113.55|114.79|113.69|114.81|113.71|114.44|113.34|261
1649493300000|2022-04-09 08:35:00|111.72|110.62|111.79|110.69|111.92|110.82|111.68|110.58|146
1649376600000|2022-04-08 00:10:00|114.75|113.65|114.97|113.87|115|113.9|114.74|113.64|265
1649493600000|2022-04-09 08:40:00|111.78|110.68|111.7|110.6|111.89|110.79|111.64|110.54|159
1649376900000|2022-04-08 00:15:00|114.96|113.86|114.85|113.75|114.97|113.87|114.68|113.58|352
1649493900000|2022-04-09 08:45:00|111.69|110.59|111.48|110.38|111.71|110.61|111.42|110.32|144
1649377200000|2022-04-08 00:20:00|114.86|113.76|114.8|113.7|114.9|113.8|114.78|113.68|221
1649494200000|2022-04-09 08:50:00|111.49|110.39|111.75|110.65|111.79|110.69|111.48|110.38|92
1649377500000|2022-04-08 00:25:00|114.79|113.69|114.53|113.43|114.8|113.7|114.49|113.39|259
1649494500000|2022-04-09 08:55:00|111.74|110.64|111.67|110.57|111.78|110.68|111.5|110.4|130
1649377800000|2022-04-08 00:30:00|114.5|113.4|114.22|113.12|114.59|113.49|114.17|113.07|281
1649494800000|2022-04-09 09:00:00|111.68|110.58|111.62|110.52|111.75|110.65|111.52|110.42|179
1649378100000|2022-04-08 00:35:00|114.21|113.11|114.32|113.22|114.34|113.24|114.2|113.1|113
1649495100000|2022-04-09 09:05:00|111.63|110.53|111.69|110.59|111.73|110.63|111.62|110.52|65
1649378400000|2022-04-08 00:40:00|114.31|113.21|114.41|113.31|114.43|113.33|114.23|113.13|240
1649495400000|2022-04-09 09:10:00|111.72|110.62|111.89|110.79|111.91|110.81|111.72|110.62|102
1649378700000|2022-04-08 00:45:00|114.42|113.32|114.3|113.2|114.51|113.41|114.22|113.12|261
1649495700000|2022-04-09 09:15:00|111.9|110.8|111.82|110.72|112|110.9|111.77|110.67|155
1649379000000|2022-04-08 00:50:00|114.29|113.19|113.98|112.88|114.38|113.28|113.95|112.85|249
1649379300000|2022-04-08 00:55:00|113.99|112.89|114.13|113.03|114.22|113.12|113.99|112.89|209
1649379600000|2022-04-08 01:00:00|114.14|113.04|114.8|113.7|114.92|113.82|114.07|112.97|384
1649496000000|2022-04-09 09:20:00|111.81|110.71|111.7|110.6|111.89|110.79|111.7|110.6|159
1649379900000|2022-04-08 01:05:00|114.78|113.68|114.85|113.75|114.87|113.77|114.59|113.49|377
1649496300000|2022-04-09 09:25:00|111.71|110.61|111.71|110.61|111.74|110.64|111.61|110.51|116
1649380200000|2022-04-08 01:10:00|114.86|113.76|114.86|113.76|114.96|113.86|114.7|113.6|320
1649496600000|2022-04-09 09:30:00|111.72|110.62|111.78|110.68|111.82|110.72|111.7|110.6|107
1649380500000|2022-04-08 01:15:00|114.87|113.77|114.76|113.66|114.87|113.77|114.69|113.59|247
1649496900000|2022-04-09 09:35:00|111.77|110.67|111.87|110.77|111.93|110.83|111.77|110.67|103
1649380800000|2022-04-08 01:20:00|114.75|113.65|114.67|113.57|114.76|113.66|114.61|113.51|176
1649497200000|2022-04-09 09:40:00|111.88|110.78|111.63|110.53|111.88|110.78|111.62|110.52|118
1649381100000|2022-04-08 01:25:00|114.68|113.58|114.68|113.58|114.69|113.59|114.61|113.51|142
1649381400000|2022-04-08 01:30:00|114.67|113.57|114.92|113.82|114.96|113.86|114.57|113.47|257
1649497500000|2022-04-09 09:45:00|111.64|110.54|111.78|110.68|111.82|110.72|111.62|110.52|65
1649381700000|2022-04-08 01:35:00|114.93|113.83|114.89|113.79|114.95|113.85|114.87|113.77|202
1649497800000|2022-04-09 09:50:00|111.77|110.67|111.94|110.84|111.95|110.85|111.72|110.62|92
1649382000000|2022-04-08 01:40:00|114.9|113.8|114.87|113.77|114.92|113.82|114.8|113.7|222
1649498100000|2022-04-09 09:55:00|111.93|110.83|111.83|110.73|111.96|110.86|111.83|110.73|103
1649382300000|2022-04-08 01:45:00|114.88|113.78|114.89|113.79|114.92|113.82|114.78|113.68|222
1649498400000|2022-04-09 10:00:00|111.84|110.74|111.6|110.5|111.87|110.77|111.59|110.49|201
1649382600000|2022-04-08 01:50:00|114.9|113.8|114.99|113.89|115.08|113.98|114.82|113.72|227
1649498700000|2022-04-09 10:05:00|111.61|110.51|111.71|110.61|111.72|110.62|111.59|110.49|97
1649382900000|2022-04-08 01:55:00|115|113.9|114.83|113.73|115|113.9|114.78|113.68|258
1649499000000|2022-04-09 10:10:00|111.72|110.62|111.68|110.58|111.8|110.7|111.63|110.53|100
1649383200000|2022-04-08 02:00:00|114.84|113.74|114.81|113.71|114.89|113.79|114.7|113.6|212
1649499300000|2022-04-09 10:15:00|111.69|110.59|111.9|110.8|111.91|110.81|111.68|110.58|87
1649383500000|2022-04-08 02:05:00|114.82|113.72|115.01|113.91|115.05|113.95|114.77|113.67|200
1649499600000|2022-04-09 10:20:00|111.89|110.79|111.79|110.69|111.91|110.81|111.77|110.67|102
1649383800000|2022-04-08 02:10:00|115|113.9|114.92|113.82|115.02|113.92|114.88|113.78|247
1649499900000|2022-04-09 10:25:00|111.78|110.68|111.41|110.31|111.79|110.69|111.41|110.31|154
1649384100000|2022-04-08 02:15:00|114.91|113.81|114.89|113.79|114.95|113.85|114.78|113.68|304
1649500200000|2022-04-09 10:30:00|111.42|110.32|111.7|110.6|111.7|110.6|111.15|110.05|219
1649384400000|2022-04-08 02:20:00|114.88|113.78|114.86|113.76|114.89|113.79|114.75|113.65|206
1649500500000|2022-04-09 10:35:00|111.71|110.61|111.8|110.7|111.82|110.72|111.61|110.51|142
1649384700000|2022-04-08 02:25:00|114.87|113.77|114.99|113.89|115.02|113.92|114.81|113.71|340
1649500800000|2022-04-09 10:40:00|111.79|110.69|111.76|110.66|111.89|110.79|111.75|110.65|77
1649385000000|2022-04-08 02:30:00|115|113.9|115|113.9|115.09|113.99|114.91|113.81|348
1649385300000|2022-04-08 02:35:00|115.01|113.91|115.21|114.11|115.21|114.11|114.91|113.81|267
1649501100000|2022-04-09 10:45:00|111.75|110.65|111.52|110.42|111.75|110.65|111.45|110.35|151
1649385600000|2022-04-08 02:40:00|115.2|114.1|115.27|114.17|115.34|114.24|115.11|114.01|348
1649501400000|2022-04-09 10:50:00|111.51|110.41|111.6|110.5|111.67|110.57|111.51|110.41|134
1649385900000|2022-04-08 02:45:00|115.26|114.16|115.19|114.09|115.33|114.23|115.14|114.04|335
1649501700000|2022-04-09 10:55:00|111.61|110.51|112.01|110.91|112.01|110.91|111.6|110.5|108
1649386200000|2022-04-08 02:50:00|115.2|114.1|115.03|113.93|115.24|114.14|115|113.9|301
1649386500000|2022-04-08 02:55:00|115.02|113.92|115|113.9|115.03|113.93|114.88|113.78|213
1649502000000|2022-04-09 11:00:00|112.02|110.92|112.02|110.92|112.18|111.08|111.92|110.82|202
1649386800000|2022-04-08 03:00:00|115.01|113.91|115.07|113.97|115.09|113.99|114.96|113.86|178
1649502300000|2022-04-09 11:05:00|112.03|110.93|112.11|111.01|112.13|111.03|112.02|110.92|127
1649387100000|2022-04-08 03:05:00|115.08|113.98|115.03|113.93|115.08|113.98|115|113.9|214
1649387400000|2022-04-08 03:10:00|115.02|113.92|115.03|113.93|115.07|113.97|115|113.9|189
1649502600000|2022-04-09 11:10:00|112.1|111|112.28|111.18|112.29|111.19|112.09|110.99|101
1649387700000|2022-04-08 03:15:00|115.02|113.92|115.03|113.93|115.1|114|114.98|113.88|234
1649502900000|2022-04-09 11:15:00|112.27|111.17|112.4|111.3|112.42|111.32|112.27|111.17|130
1649388000000|2022-04-08 03:20:00|115.02|113.92|115.11|114.01|115.11|114.01|114.98|113.88|203
1649503200000|2022-04-09 11:20:00|112.41|111.31|112.27|111.17|112.44|111.34|112.26|111.16|118
1649388300000|2022-04-08 03:25:00|115.15|114.05|115.2|114.1|115.29|114.19|115.15|114.05|331
1649503500000|2022-04-09 11:25:00|112.26|111.16|112.3|111.2|112.41|111.31|112.09|110.99|176
1649388600000|2022-04-08 03:30:00|115.21|114.11|114.98|113.88|115.22|114.12|114.97|113.87|212
1649503800000|2022-04-09 11:30:00|112.31|111.21|112.28|111.18|112.39|111.29|112.18|111.08|150
1649388900000|2022-04-08 03:35:00|114.99|113.89|114.78|113.68|115|113.9|114.77|113.67|175
1649504100000|2022-04-09 11:35:00|112.27|111.17|112.27|111.17|112.28|111.18|112.25|111.15|44
1649389200000|2022-04-08 03:40:00|114.79|113.69|114.76|113.66|114.79|113.69|114.69|113.59|176
1649504400000|2022-04-09 11:40:00|112.28|111.18|112.33|111.23|112.45|111.35|112.27|111.17|101
1649389500000|2022-04-08 03:45:00|114.75|113.65|114.88|113.78|114.9|113.8|114.71|113.61|179
1649504700000|2022-04-09 11:45:00|112.34|111.24|112.32|111.22|112.4|111.3|112.26|111.16|160
1649389800000|2022-04-08 03:50:00|114.89|113.79|114.9|113.8|114.95|113.85|114.82|113.72|185
1649505000000|2022-04-09 11:50:00|112.31|111.21|112.21|111.11|112.38|111.28|112.21|111.11|164
1649390100000|2022-04-08 03:55:00|114.91|113.81|115.01|113.91|115.09|113.99|114.89|113.79|207
1649505300000|2022-04-09 11:55:00|112.22|111.12|112.28|111.18|112.3|111.2|112.19|111.09|120
1649390400000|2022-04-08 04:00:00|115|113.9|115.08|113.98|115.09|113.99|114.82|113.72|215
1649390700000|2022-04-08 04:05:00|115.07|113.97|115.09|113.99|115.12|114.02|115.05|113.95|134
1649505600000|2022-04-09 12:00:00|112.29|111.19|112.26|111.16|112.32|111.22|112.18|111.08|205
1649391000000|2022-04-08 04:10:00|115.1|114|114.93|113.83|115.1|114|114.93|113.83|150
1649505900000|2022-04-09 12:05:00|112.25|111.15|112.07|110.97|112.27|111.17|112.07|110.97|110
1649391300000|2022-04-08 04:15:00|114.95|113.85|114.78|113.68|114.95|113.85|114.78|113.68|167
1649506200000|2022-04-09 12:10:00|112.08|110.98|112.19|111.09|112.29|111.19|111.98|110.88|131
1649391600000|2022-04-08 04:20:00|114.79|113.69|114.82|113.72|114.83|113.73|114.7|113.6|207
1649506500000|2022-04-09 12:15:00|112.2|111.1|111.98|110.88|112.23|111.13|111.98|110.88|109
1649391900000|2022-04-08 04:25:00|114.83|113.73|114.92|113.82|115|113.9|114.82|113.72|181
1649506800000|2022-04-09 12:20:00|111.99|110.89|112.16|111.06|112.19|111.09|111.97|110.87|72
1649392200000|2022-04-08 04:30:00|114.93|113.83|115|113.9|115.02|113.92|114.91|113.81|178
1649507100000|2022-04-09 12:25:00|112.17|111.07|112.23|111.13|112.28|111.18|112.16|111.06|59
1649392500000|2022-04-08 04:35:00|114.99|113.89|114.92|113.82|115.02|113.92|114.91|113.81|138
1649507400000|2022-04-09 12:30:00|112.22|111.12|112.53|111.43|112.55|111.45|112.13|111.03|151
1649392800000|2022-04-08 04:40:00|114.93|113.83|114.74|113.64|114.93|113.83|114.74|113.64|144
1649507700000|2022-04-09 12:35:00|112.54|111.44|112.58|111.48|112.72|111.62|112.48|111.38|269
1649393100000|2022-04-08 04:45:00|114.75|113.65|114.9|113.8|114.9|113.8|114.74|113.64|137
1649393400000|2022-04-08 04:50:00|114.89|113.79|114.92|113.82|114.94|113.84|114.86|113.76|160
1649508000000|2022-04-09 12:40:00|112.57|111.47|112.54|111.44|112.58|111.48|112.47|111.37|173
1649393700000|2022-04-08 04:55:00|114.91|113.81|114.81|113.71|114.93|113.83|114.78|113.68|173
1649508300000|2022-04-09 12:45:00|112.53|111.43|112.29|111.19|112.53|111.43|112.29|111.19|97
1649394000000|2022-04-08 05:00:00|114.8|113.7|114.69|113.59|114.81|113.71|114.59|113.49|209
1649508600000|2022-04-09 12:50:00|112.3|111.2|112.28|111.18|112.32|111.22|112.18|111.08|119
1649394300000|2022-04-08 05:05:00|114.68|113.58|114.79|113.69|114.8|113.7|114.68|113.58|164
1649508900000|2022-04-09 12:55:00|112.27|111.17|112.44|111.34|112.5|111.4|112.09|110.99|136
1649394600000|2022-04-08 05:10:00|114.78|113.68|115.02|113.92|115.02|113.92|114.76|113.66|136
1649509200000|2022-04-09 13:00:00|112.45|111.35|112.38|111.28|112.51|111.41|112.31|111.21|162
1649394900000|2022-04-08 05:15:00|115.01|113.91|115.03|113.93|115.04|113.94|114.94|113.84|169
1649509500000|2022-04-09 13:05:00|112.39|111.29|112.28|111.18|112.39|111.29|112.28|111.18|107
1649395200000|2022-04-08 05:20:00|115.02|113.92|114.95|113.85|115.05|113.95|114.89|113.79|208
1649509800000|2022-04-09 13:10:00|112.29|111.19|112.23|111.13|112.33|111.23|112.21|111.11|90
1649395500000|2022-04-08 05:25:00|114.94|113.84|114.94|113.84|114.97|113.87|114.89|113.79|214
1649510100000|2022-04-09 13:15:00|112.22|111.12|112.22|111.12|112.24|111.14|112.09|110.99|112
1649395800000|2022-04-08 05:30:00|114.95|113.85|114.96|113.86|115.02|113.92|114.91|113.81|182
1649510400000|2022-04-09 13:20:00|112.21|111.11|112.09|110.99|112.21|111.11|112.08|110.98|108
1649396100000|2022-04-08 05:35:00|114.97|113.87|115.07|113.97|115.09|113.99|114.95|113.85|150
1649510700000|2022-04-09 13:25:00|112.08|110.98|112.26|111.16|112.26|111.16|112.08|110.98|68
1649396400000|2022-04-08 05:40:00|115.06|113.96|115.14|114.04|115.18|114.08|115.06|113.96|142
1649511000000|2022-04-09 13:30:00|112.25|111.15|111.99|110.89|112.34|111.24|111.98|110.88|170
1649396700000|2022-04-08 05:45:00|115.15|114.05|115.02|113.92|115.15|114.05|114.98|113.88|150
1649511300000|2022-04-09 13:35:00|112.02|110.92|111.91|110.81|112.02|110.92|111.87|110.77|142
1649397000000|2022-04-08 05:50:00|115.01|113.91|114.97|113.87|115.04|113.94|114.91|113.81|213
1649511600000|2022-04-09 13:40:00|111.9|110.8|111.83|110.73|111.9|110.8|111.69|110.59|205
1649397300000|2022-04-08 05:55:00|114.96|113.86|114.93|113.83|115.05|113.95|114.91|113.81|217
1649511900000|2022-04-09 13:45:00|111.82|110.72|112.03|110.93|112.03|110.93|111.8|110.7|170
1649397600000|2022-04-08 06:00:00|114.94|113.84|114.94|113.84|115.01|113.91|114.86|113.76|244
1649512200000|2022-04-09 13:50:00|112.07|110.97|111.78|110.68|112.12|111.02|111.77|110.67|192
1649397900000|2022-04-08 06:05:00|114.93|113.83|115.07|113.97|115.07|113.97|114.88|113.78|244
1649398200000|2022-04-08 06:10:00|115.06|113.96|115.02|113.92|115.14|114.04|114.99|113.89|268
1649512500000|2022-04-09 13:55:00|111.77|110.67|111.74|110.64|111.77|110.67|111.68|110.58|108
1649398500000|2022-04-08 06:15:00|115.03|113.93|115.11|114.01|115.18|114.08|115.01|113.91|233
1649512800000|2022-04-09 14:00:00|111.73|110.63|112.02|110.92|112.02|110.92|111.71|110.61|113
1649398800000|2022-04-08 06:20:00|115.12|114.02|114.89|113.79|115.15|114.05|114.82|113.72|261
1649513100000|2022-04-09 14:05:00|112.01|110.91|112.15|111.05|112.16|111.06|111.99|110.89|88
1649399100000|2022-04-08 06:25:00|114.9|113.8|114.86|113.76|114.91|113.81|114.75|113.65|247
1649513400000|2022-04-09 14:10:00|112.14|111.04|111.61|110.51|112.15|111.05|111.53|110.43|155
1649399400000|2022-04-08 06:30:00|114.9|113.8|114.74|113.64|114.9|113.8|114.67|113.57|252
1649513700000|2022-04-09 14:15:00|111.62|110.52|111.88|110.78|111.93|110.83|111.5|110.4|211
1649399700000|2022-04-08 06:35:00|114.73|113.63|114.78|113.68|114.86|113.76|114.72|113.62|253
1649514000000|2022-04-09 14:20:00|111.89|110.79|111.68|110.58|111.99|110.89|111.44|110.34|214
1649400000000|2022-04-08 06:40:00|114.77|113.67|114.66|113.56|114.79|113.69|114.64|113.54|171
1649514300000|2022-04-09 14:25:00|111.67|110.57|111.65|110.55|111.74|110.64|111.61|110.51|190
1649400300000|2022-04-08 06:45:00|114.67|113.57|114.93|113.83|114.96|113.86|114.66|113.56|164
1649514600000|2022-04-09 14:30:00|111.64|110.54|111.61|110.51|111.7|110.6|111.58|110.48|93
1649400600000|2022-04-08 06:50:00|114.94|113.84|115.07|113.97|115.07|113.97|114.93|113.83|146
1649514900000|2022-04-09 14:35:00|111.6|110.5|111.53|110.43|111.62|110.52|111.51|110.41|121
1649400900000|2022-04-08 06:55:00|115.08|113.98|114.99|113.89|115.13|114.03|114.96|113.86|191
1649515200000|2022-04-09 14:40:00|111.52|110.42|111.61|110.51|111.62|110.52|111.37|110.27|119
1649401200000|2022-04-08 07:00:00|115|113.9|115.03|113.93|115.05|113.95|114.86|113.76|220
1649515500000|2022-04-09 14:45:00|111.62|110.52|111.62|110.52|111.72|110.62|111.5|110.4|186
1649401500000|2022-04-08 07:05:00|115.04|113.94|115.05|113.95|115.1|114|115.01|113.91|183
1649401800000|2022-04-08 07:10:00|115.06|113.96|115.05|113.95|115.19|114.09|115.04|113.94|178
1649515800000|2022-04-09 14:50:00|111.63|110.53|111.88|110.78|111.89|110.79|111.62|110.52|113
1649402100000|2022-04-08 07:15:00|115.04|113.94|115.06|113.96|115.14|114.04|114.96|113.86|227
1649516100000|2022-04-09 14:55:00|111.89|110.79|111.94|110.84|112|110.9|111.88|110.78|114
1649402400000|2022-04-08 07:20:00|115.07|113.97|114.84|113.74|115.16|114.06|114.74|113.64|218
1649516400000|2022-04-09 15:00:00|111.93|110.83|111.94|110.84|111.98|110.88|111.89|110.79|182
1649402700000|2022-04-08 07:25:00|114.83|113.73|114.42|113.32|114.85|113.75|114.42|113.32|288
1649516700000|2022-04-09 15:05:00|111.93|110.83|111.83|110.73|111.96|110.86|111.81|110.71|114
1649403000000|2022-04-08 07:30:00|114.41|113.31|114.54|113.44|114.61|113.51|114.41|113.31|346
1649517000000|2022-04-09 15:10:00|111.82|110.72|111.98|110.88|111.99|110.89|111.79|110.69|153
1649403300000|2022-04-08 07:35:00|114.53|113.43|114.71|113.61|114.73|113.63|114.34|113.24|287
1649517300000|2022-04-09 15:15:00|111.99|110.89|111.81|110.71|111.99|110.89|111.7|110.6|123
1649403600000|2022-04-08 07:40:00|114.72|113.62|114.72|113.62|114.78|113.68|114.65|113.55|243
1649517600000|2022-04-09 15:20:00|111.8|110.7|111.7|110.6|111.83|110.73|111.69|110.59|109
1649403900000|2022-04-08 07:45:00|114.73|113.63|114.74|113.64|114.77|113.67|114.63|113.53|209
1649517900000|2022-04-09 15:25:00|111.69|110.59|111.79|110.69|111.8|110.7|111.38|110.28|215
1649404200000|2022-04-08 07:50:00|114.73|113.63|115.22|114.12|115.31|114.21|114.73|113.63|242
1649518200000|2022-04-09 15:30:00|111.8|110.7|111.59|110.49|111.82|110.72|111.41|110.31|240
1649404500000|2022-04-08 07:55:00|115.21|114.11|115.63|114.53|115.69|114.59|115.15|114.05|403
1649518500000|2022-04-09 15:35:00|111.58|110.48|111.62|110.52|111.65|110.55|111.43|110.33|223
1649404800000|2022-04-08 08:00:00|115.64|114.54|115.6|114.5|115.7|114.6|115.35|114.25|443
1649518800000|2022-04-09 15:40:00|111.61|110.51|111.65|110.55|111.9|110.8|111.61|110.51|178
1649405100000|2022-04-08 08:05:00|115.59|114.49|115.52|114.42|115.64|114.54|115.43|114.33|348
1649519100000|2022-04-09 15:45:00|111.66|110.56|111.46|110.36|111.74|110.64|111.42|110.32|175
1649405400000|2022-04-08 08:10:00|115.51|114.41|115.57|114.47|115.58|114.48|115.41|114.31|249
1649519400000|2022-04-09 15:50:00|111.45|110.35|111.4|110.3|111.65|110.55|111.39|110.29|200
1649405700000|2022-04-08 08:15:00|115.58|114.48|115.64|114.54|115.73|114.63|115.53|114.43|248
1649519700000|2022-04-09 15:55:00|111.41|110.31|111.33|110.23|111.44|110.34|111.19|110.09|331
1649406000000|2022-04-08 08:20:00|115.63|114.53|115.56|114.46|115.67|114.57|115.55|114.45|268
1649406300000|2022-04-08 08:25:00|115.55|114.45|115.34|114.24|115.61|114.51|115.28|114.18|297
1649520000000|2022-04-09 16:00:00|111.38|110.28|111.64|110.54|111.65|110.55|111.29|110.19|311
1649406600000|2022-04-08 08:30:00|115.33|114.23|115.14|114.04|115.35|114.25|115.06|113.96|309
1649520300000|2022-04-09 16:05:00|111.63|110.53|111.65|110.55|111.65|110.55|111.59|110.49|210
1649406900000|2022-04-08 08:35:00|115.15|114.05|115.13|114.03|115.24|114.14|115.07|113.97|252
1649520600000|2022-04-09 16:10:00|111.66|110.56|111.72|110.62|111.84|110.74|111.65|110.55|172
1649407200000|2022-04-08 08:40:00|115.14|114.04|115.32|114.22|115.35|114.25|115.12|114.02|198
1649520900000|2022-04-09 16:15:00|111.73|110.63|112.15|111.05|112.15|111.05|111.72|110.62|148
1649407500000|2022-04-08 08:45:00|115.33|114.23|115.66|114.56|115.82|114.72|115.28|114.18|346
1649521200000|2022-04-09 16:20:00|112.14|111.04|111.95|110.85|112.16|111.06|111.94|110.84|186
1649407800000|2022-04-08 08:50:00|115.65|114.55|115.32|114.22|115.69|114.59|115.31|114.21|302
1649521500000|2022-04-09 16:25:00|111.94|110.84|112.03|110.93|112.07|110.97|111.87|110.77|188
1649408100000|2022-04-08 08:55:00|115.31|114.21|115.04|113.94|115.32|114.22|115.03|113.93|217
1649521800000|2022-04-09 16:30:00|112.04|110.94|112.04|110.94|112.24|111.14|112.02|110.92|157
1649408400000|2022-04-08 09:00:00|115.03|113.93|115.11|114.01|115.14|114.04|114.89|113.79|309
1649522100000|2022-04-09 16:35:00|112.05|110.95|111.93|110.83|112.07|110.97|111.82|110.72|216
1649408700000|2022-04-08 09:05:00|115.1|114|114.78|113.68|115.12|114.02|114.78|113.68|288
1649522400000|2022-04-09 16:40:00|111.94|110.84|111.94|110.84|111.95|110.85|111.84|110.74|124
1649409000000|2022-04-08 09:10:00|114.79|113.69|114.76|113.66|114.85|113.75|114.6|113.5|318
1649522700000|2022-04-09 16:45:00|111.95|110.85|111.93|110.83|112.01|110.91|111.92|110.82|97
1649409300000|2022-04-08 09:15:00|114.77|113.67|114.88|113.78|114.9|113.8|114.76|113.66|216
1649523000000|2022-04-09 16:50:00|111.94|110.84|111.96|110.86|112.03|110.93|111.88|110.78|170
1649409600000|2022-04-08 09:20:00|114.87|113.77|114.21|113.11|114.94|113.84|114.13|113.03|445
1649523300000|2022-04-09 16:55:00|111.97|110.87|111.76|110.66|111.97|110.87|111.64|110.54|147
1649409900000|2022-04-08 09:25:00|114.22|113.12|114.23|113.13|114.26|113.16|113.99|112.89|323
1649410200000|2022-04-08 09:30:00|114.24|113.14|114.05|112.95|114.41|113.31|114.03|112.93|322
1649523600000|2022-04-09 17:00:00|111.77|110.67|111.7|110.6|111.77|110.67|111.61|110.51|107
1649410500000|2022-04-08 09:35:00|114.04|112.94|114.26|113.16|114.27|113.17|114.04|112.94|301
1649523900000|2022-04-09 17:05:00|111.69|110.59|111.93|110.83|111.94|110.84|111.68|110.58|149
1649410800000|2022-04-08 09:40:00|114.25|113.15|114.13|113.03|114.34|113.24|114.13|113.03|237
1649524200000|2022-04-09 17:10:00|111.92|110.82|112.22|111.12|112.22|111.12|111.92|110.82|151
1649411100000|2022-04-08 09:45:00|114.14|113.04|114.34|113.24|114.42|113.32|114.12|113.02|262
1649524500000|2022-04-09 17:15:00|112.21|111.11|112.23|111.13|112.29|111.19|112.19|111.09|157
1649411400000|2022-04-08 09:50:00|114.35|113.25|114.12|113.02|114.38|113.28|114.05|112.95|316
1649524800000|2022-04-09 17:20:00|112.25|111.15|112.43|111.33|112.45|111.35|112.25|111.15|90
1649411700000|2022-04-08 09:55:00|114.11|113.01|114.3|113.2|114.32|113.22|114.11|113.01|236
1649525100000|2022-04-09 17:25:00|112.42|111.32|112.32|111.22|112.54|111.44|112.31|111.21|105
1649412000000|2022-04-08 10:00:00|114.31|113.21|114.05|112.95|114.35|113.25|114.04|112.94|310
1649525400000|2022-04-09 17:30:00|112.33|111.23|112.63|111.53|112.86|111.76|112.33|111.23|320
1649412300000|2022-04-08 10:05:00|114.06|112.96|113.98|112.88|114.11|113.01|113.96|112.86|157
1649525700000|2022-04-09 17:35:00|112.64|111.54|112.61|111.51|112.67|111.57|112.54|111.44|184
1649412600000|2022-04-08 10:10:00|113.99|112.89|113.93|112.83|113.99|112.89|113.87|112.77|162
1649526000000|2022-04-09 17:40:00|112.62|111.52|112.53|111.43|112.65|111.55|112.41|111.31|154
1649412900000|2022-04-08 10:15:00|113.92|112.82|113.77|112.67|113.97|112.87|113.77|112.67|263
1649526300000|2022-04-09 17:45:00|112.52|111.42|112.62|111.52|112.74|111.64|112.47|111.37|174
1649413200000|2022-04-08 10:20:00|113.78|112.68|113.95|112.85|113.97|112.87|113.77|112.67|193
1649526600000|2022-04-09 17:50:00|112.63|111.53|112.59|111.49|112.65|111.55|112.52|111.42|123
1649413500000|2022-04-08 10:25:00|113.94|112.84|113.7|112.6|113.95|112.85|113.65|112.55|224
1649526900000|2022-04-09 17:55:00|112.6|111.5|112.53|111.43|112.6|111.5|112.52|111.42|217
1649413800000|2022-04-08 10:30:00|113.68|112.58|113.85|112.75|113.89|112.79|113.67|112.57|219
1649527200000|2022-04-09 18:00:00|112.54|111.44|112.63|111.53|112.75|111.65|112.53|111.43|164
1649414100000|2022-04-08 10:35:00|113.86|112.76|113.88|112.78|113.9|112.8|113.82|112.72|173
1649414400000|2022-04-08 10:40:00|113.87|112.77|113.85|112.75|114.04|112.94|113.83|112.73|207
1649414700000|2022-04-08 10:45:00|113.86|112.76|113.85|112.75|113.93|112.83|113.85|112.75|193
1649415000000|2022-04-08 10:50:00|113.86|112.76|113.64|112.54|113.86|112.76|113.43|112.33|322
1649415300000|2022-04-08 10:55:00|113.65|112.55|113.63|112.53|113.71|112.61|113.6|112.5|217
1649415600000|2022-04-08 11:00:00|113.62|112.52|112.92|111.82|113.63|112.53|112.78|111.68|340
1649415900000|2022-04-08 11:05:00|112.91|111.81|113.14|112.04|113.35|112.25|112.88|111.78|441
1649416200000|2022-04-08 11:10:00|113.16|112.06|113.41|112.31|113.42|112.32|113.15|112.05|296
1649416500000|2022-04-08 11:15:00|113.4|112.3|113.25|112.15|113.51|112.41|113.21|112.11|234
1649416800000|2022-04-08 11:20:00|113.24|112.14|113.1|112|113.29|112.19|113.08|111.98|269
1649417100000|2022-04-08 11:25:00|113.09|111.99|113.12|112.02|113.17|112.07|113.07|111.97|204
1649417400000|2022-04-08 11:30:00|113.11|112.01|112.93|111.83|113.23|112.13|112.86|111.76|307
1649417700000|2022-04-08 11:35:00|112.91|111.81|113.03|111.93|113.03|111.93|112.66|111.56|344
1649418000000|2022-04-08 11:40:00|113.04|111.94|113.12|112.02|113.2|112.1|113.02|111.92|283
1649418300000|2022-04-08 11:45:00|113.13|112.03|113.09|111.99|113.24|112.14|113|111.9|316
1649418600000|2022-04-08 11:50:00|113.07|111.97|113.07|111.97|113.21|112.11|113.05|111.95|243
1649418900000|2022-04-08 11:55:00|113.06|111.96|112.89|111.79|113.09|111.99|112.67|111.57|366
1649419200000|2022-04-08 12:00:00|112.88|111.78|113.07|111.97|113.23|112.13|112.73|111.63|399
1649419500000|2022-04-08 12:05:00|113.08|111.98|113.11|112.01|113.28|112.18|113.07|111.97|285
1649419800000|2022-04-08 12:10:00|113.12|112.02|113.11|112.01|113.13|112.03|112.9|111.8|266
1649420100000|2022-04-08 12:15:00|113.12|112.02|112.82|111.72|113.21|112.11|112.69|111.59|309
1649420400000|2022-04-08 12:20:00|112.81|111.71|113|111.9|113|111.9|112.7|111.6|257
1649420700000|2022-04-08 12:25:00|113.01|111.91|113.08|111.98|113.11|112.01|112.97|111.87|174
1649421000000|2022-04-08 12:30:00|113.09|111.99|112.95|111.85|113.14|112.04|112.8|111.7|236
1649421300000|2022-04-08 12:35:00|112.96|111.86|112.91|111.81|113.06|111.96|112.87|111.77|210
1649421600000|2022-04-08 12:40:00|112.9|111.8|112.74|111.64|112.92|111.82|112.67|111.57|320
1649421900000|2022-04-08 12:45:00|112.75|111.65|112.73|111.63|112.82|111.72|112.43|111.33|453
1649422200000|2022-04-08 12:50:00|112.74|111.64|112.31|111.21|112.86|111.76|112.05|110.95|423
1649422500000|2022-04-08 12:55:00|112.3|111.2|111.98|110.88|112.38|111.28|111.95|110.85|482
1649422800000|2022-04-08 13:00:00|111.99|110.89|112.07|110.97|112.42|111.32|111.96|110.86|522
1649423100000|2022-04-08 13:05:00|112.08|110.98|111.93|110.83|112.3|111.2|111.92|110.82|434
1649423400000|2022-04-08 13:10:00|111.94|110.84|111.91|110.81|112.44|111.34|111.81|110.71|535
1649423700000|2022-04-08 13:15:00|111.9|110.8|111.98|110.88|112.38|111.28|111.89|110.79|428
1649424000000|2022-04-08 13:20:00|112|110.9|112|110.9|112.27|111.17|111.99|110.89|412
1649424300000|2022-04-08 13:25:00|111.98|110.88|111.89|110.79|112.07|110.97|111.75|110.65|415
1649424600000|2022-04-08 13:30:00|111.9|110.8|111.92|110.82|112.27|111.17|111.8|110.7|522
1649424900000|2022-04-08 13:35:00|111.93|110.83|112.08|110.98|112.33|111.23|111.87|110.77|498
1649425200000|2022-04-08 13:40:00|112.06|110.96|111.91|110.81|112.11|111.01|111.53|110.43|442
1649425500000|2022-04-08 13:45:00|111.9|110.8|112.3|111.2|112.32|111.22|111.84|110.74|381
1649425800000|2022-04-08 13:50:00|112.29|111.19|112.21|111.11|112.42|111.32|112.19|111.09|396
1649426100000|2022-04-08 13:55:00|112.22|111.12|112.17|111.07|112.3|111.2|112.1|111|427
1649426400000|2022-04-08 14:00:00|112.19|111.09|112.73|111.63|112.74|111.64|112.14|111.04|398
1649426700000|2022-04-08 14:05:00|112.74|111.64|112.98|111.88|113.12|112.02|112.62|111.52|589
1649427000000|2022-04-08 14:10:00|112.97|111.87|112.75|111.65|112.97|111.87|112.53|111.43|514
1649427300000|2022-04-08 14:15:00|112.76|111.66|112.96|111.86|112.96|111.86|112.45|111.35|440
1649427600000|2022-04-08 14:20:00|112.97|111.87|113.12|112.02|113.14|112.04|112.88|111.78|395
1649427900000|2022-04-08 14:25:00|113.14|112.04|113.49|112.39|113.61|112.51|113.01|111.91|415
1649428200000|2022-04-08 14:30:00|113.5|112.4|114.36|113.26|114.7|113.6|113.31|112.21|625
1649428500000|2022-04-08 14:35:00|114.34|113.24|114.1|113|114.39|113.29|113.92|112.82|492
1649428800000|2022-04-08 14:40:00|114.09|112.99|113.84|112.74|114.32|113.22|113.84|112.74|458
1649429100000|2022-04-08 14:45:00|113.83|112.73|113.73|112.63|114.16|113.06|113.73|112.63|477
1649429400000|2022-04-08 14:50:00|113.74|112.64|114.57|113.47|114.69|113.59|113.67|112.57|621
1649429700000|2022-04-08 14:55:00|114.56|113.46|114.71|113.61|114.79|113.69|114.42|113.32|463
1649430000000|2022-04-08 15:00:00|114.7|113.6|114.89|113.79|115.02|113.92|114.44|113.34|548
1649430300000|2022-04-08 15:05:00|114.88|113.78|114.82|113.72|115.09|113.99|114.78|113.68|461
1649430600000|2022-04-08 15:10:00|114.83|113.73|114.65|113.55|114.83|113.73|114.6|113.5|352
1649430900000|2022-04-08 15:15:00|114.64|113.54|114.59|113.49|114.72|113.62|114.45|113.35|336
1649431200000|2022-04-08 15:20:00|114.57|113.47|114.43|113.33|114.58|113.48|114.3|113.2|339
1649431500000|2022-04-08 15:25:00|114.42|113.32|114.55|113.45|114.55|113.45|114.33|113.23|278
1649431800000|2022-04-08 15:30:00|114.54|113.44|114.83|113.73|114.84|113.74|114.45|113.35|324
1649432100000|2022-04-08 15:35:00|114.81|113.71|114.22|113.12|114.86|113.76|114.18|113.08|429
1649432400000|2022-04-08 15:40:00|114.21|113.11|114.12|113.02|114.45|113.35|114.11|113.01|365
1649432700000|2022-04-08 15:45:00|114.11|113.01|114.15|113.05|114.35|113.25|114.06|112.96|387
1649433000000|2022-04-08 15:50:00|114.14|113.04|113.96|112.86|114.31|113.21|113.95|112.85|399
1649433300000|2022-04-08 15:55:00|113.95|112.85|114.01|112.91|114.08|112.98|113.94|112.84|307
1649433600000|2022-04-08 16:00:00|114|112.9|114.25|113.15|114.27|113.17|113.99|112.89|320
1649433900000|2022-04-08 16:05:00|114.24|113.14|114.13|113.03|114.4|113.3|114.05|112.95|349
1649434200000|2022-04-08 16:10:00|114.12|113.02|113.95|112.85|114.36|113.26|113.9|112.8|300
1649434500000|2022-04-08 16:15:00|113.94|112.84|114.02|112.92|114.05|112.95|113.89|112.79|299
1649434800000|2022-04-08 16:20:00|114.03|112.93|114.32|113.22|114.36|113.26|114.02|112.92|206
1649435100000|2022-04-08 16:25:00|114.31|113.21|114.76|113.66|114.79|113.69|114.31|113.21|272
1649435400000|2022-04-08 16:30:00|114.75|113.65|114.73|113.63|114.85|113.75|114.51|113.41|416
1649435700000|2022-04-08 16:35:00|114.74|113.64|115.39|114.29|115.44|114.34|114.68|113.58|488
1649436000000|2022-04-08 16:40:00|115.38|114.28|115.39|114.29|115.6|114.5|115.36|114.26|422
1649436300000|2022-04-08 16:45:00|115.38|114.28|114.75|113.65|115.39|114.29|114.73|113.63|424
1649436600000|2022-04-08 16:50:00|114.74|113.64|114.83|113.73|114.93|113.83|114.45|113.35|450
1649436900000|2022-04-08 16:55:00|114.82|113.72|114.78|113.68|114.89|113.79|114.71|113.61|323
1649437200000|2022-04-08 17:00:00|114.79|113.69|114.82|113.72|115|113.9|114.59|113.49|342
1649437500000|2022-04-08 17:05:00|114.8|113.7|114.54|113.44|114.82|113.72|114.53|113.43|376
1649437800000|2022-04-08 17:10:00|114.55|113.45|114.01|112.91|114.56|113.46|113.95|112.85|506
1649438100000|2022-04-08 17:15:00|114.02|112.92|113.81|112.71|114.25|113.15|113.6|112.5|549
1649438400000|2022-04-08 17:20:00|113.82|112.72|113.92|112.82|114.29|113.19|113.81|112.71|509
1649438700000|2022-04-08 17:25:00|113.95|112.85|113.86|112.76|114.2|113.1|113.85|112.75|410
1649439000000|2022-04-08 17:30:00|113.87|112.77|113.88|112.78|114.24|113.14|113.7|112.6|455
1649439300000|2022-04-08 17:35:00|113.89|112.79|114.3|113.2|114.52|113.42|113.71|112.61|476
1649439600000|2022-04-08 17:40:00|114.31|113.21|114.1|113|114.5|113.4|114.09|112.99|372
1649439900000|2022-04-08 17:45:00|114.11|113.01|114.23|113.13|114.37|113.27|114.07|112.97|406
1649440200000|2022-04-08 17:50:00|114.24|113.14|114.15|113.05|114.24|113.14|114.05|112.95|345
1649440500000|2022-04-08 17:55:00|114.14|113.04|114.18|113.08|114.24|113.14|113.99|112.89|278
1649440800000|2022-04-08 18:00:00|114.17|113.07|114|112.9|114.33|113.23|113.92|112.82|346
1649441100000|2022-04-08 18:05:00|114.01|112.91|113.8|112.7|114.05|112.95|113.68|112.58|345
1649441400000|2022-04-08 18:10:00|113.81|112.71|113.02|111.92|113.89|112.79|112.49|111.39|625
1649441700000|2022-04-08 18:15:00|113.03|111.93|112.85|111.75|113.4|112.3|112.79|111.69|576
1649442000000|2022-04-08 18:20:00|112.86|111.76|112.82|111.72|113.36|112.26|112.67|111.57|533
1649442300000|2022-04-08 18:25:00|112.81|111.71|112.46|111.36|112.82|111.72|112.22|111.12|530
1649442600000|2022-04-08 18:30:00|112.47|111.37|112.46|111.36|112.73|111.63|112.4|111.3|400
1649442900000|2022-04-08 18:35:00|112.45|111.35|112.37|111.27|112.56|111.46|112.26|111.16|396
1649443200000|2022-04-08 18:40:00|112.38|111.28|112.9|111.8|113.12|112.02|112.36|111.26|436
1649443500000|2022-04-08 18:45:00|112.89|111.79|112.96|111.86|113.16|112.06|112.82|111.72|397
1649443800000|2022-04-08 18:50:00|112.95|111.85|113.2|112.1|113.79|112.69|112.94|111.84|575
1649444100000|2022-04-08 18:55:00|113.21|112.11|113.09|111.99|113.28|112.18|112.86|111.76|448
1649444400000|2022-04-08 19:00:00|113.1|112|113.5|112.4|113.51|112.41|112.9|111.8|438
1649444700000|2022-04-08 19:05:00|113.51|112.41|114.04|112.94|114.26|113.16|113.44|112.34|445
1649445000000|2022-04-08 19:10:00|114.02|112.92|114.31|113.21|114.41|113.31|113.91|112.81|425
1649445300000|2022-04-08 19:15:00|114.3|113.2|114.17|113.07|114.42|113.32|114.16|113.06|275
1649445600000|2022-04-08 19:20:00|114.18|113.08|113.99|112.89|114.21|113.11|113.98|112.88|277
1649445900000|2022-04-08 19:25:00|113.98|112.88|114.15|113.05|114.15|113.05|113.97|112.87|240
1649446200000|2022-04-08 19:30:00|114.16|113.06|113.68|112.58|114.22|113.12|113.68|112.58|362
1649446500000|2022-04-08 19:35:00|113.7|112.6|113.52|112.42|113.7|112.6|113.49|112.39|356
1649446800000|2022-04-08 19:40:00|113.53|112.43|113.54|112.44|113.56|112.46|113.23|112.13|433
1649447100000|2022-04-08 19:45:00|113.53|112.43|113.23|112.13|113.61|112.51|113.2|112.1|396
1649447400000|2022-04-08 19:50:00|113.22|112.12|113.35|112.25|113.49|112.39|113.22|112.12|302
1649447700000|2022-04-08 19:55:00|113.36|112.26|113.52|112.42|113.54|112.44|113.32|112.22|346
1649448000000|2022-04-08 20:00:00|113.53|112.43|113.66|112.56|113.75|112.65|113.41|112.31|348
1649448300000|2022-04-08 20:05:00|113.67|112.57|113.72|112.62|113.85|112.75|113.66|112.56|181
1649448600000|2022-04-08 20:10:00|113.71|112.61|113.73|112.63|113.84|112.74|113.64|112.54|192
1649448900000|2022-04-08 20:15:00|113.72|112.62|113.41|112.31|113.8|112.7|113.41|112.31|181
1649449200000|2022-04-08 20:20:00|113.42|112.32|113.19|112.09|113.42|112.32|113.18|112.08|227
1649449500000|2022-04-08 20:25:00|113.2|112.1|113.31|112.21|113.42|112.32|113.11|112.01|292
1649449800000|2022-04-08 20:30:00|113.3|112.2|113.81|112.71|113.86|112.76|113.2|112.1|271
1649450100000|2022-04-08 20:35:00|113.82|112.72|113.88|112.78|113.92|112.82|113.68|112.58|155
1649450400000|2022-04-08 20:40:00|113.89|112.79|113.68|112.58|114.03|112.93|113.68|112.58|118
1649450700000|2022-04-08 20:45:00|113.69|112.59|113.81|112.71|113.81|112.71|113.63|112.53|245
1649451000000|2022-04-08 20:50:00|113.82|112.72|114.01|112.91|114.01|112.91|113.72|112.62|126
1649451300000|2022-04-08 20:55:00|113.99|112.89|113.68|112.58|114.01|112.91|113.68|112.58|150
1649487600000|2022-04-09 07:00:00|113.9|112.8|111.63|110.53|113.9|112.8|111.63|110.53|147
1649487900000|2022-04-09 07:05:00|111.64|110.54|111.73|110.63|111.75|110.65|111.64|110.54|131
1649488200000|2022-04-09 07:10:00|111.74|110.64|111.39|110.29|111.76|110.66|111.35|110.25|168
1649488500000|2022-04-09 07:15:00|111.38|110.28|111.63|110.53|111.64|110.54|111.38|110.28|94
1649488800000|2022-04-09 07:20:00|111.64|110.54|111.58|110.48|111.74|110.64|111.57|110.47|164
1649489100000|2022-04-09 07:25:00|111.57|110.47|111.51|110.41|111.6|110.5|111.5|110.4|140
1649489400000|2022-04-09 07:30:00|111.5|110.4|111.41|110.31|111.65|110.55|111.38|110.28|154
1649489700000|2022-04-09 07:35:00|111.42|110.32|111.74|110.64|111.78|110.68|111.42|110.32|94
1649490000000|2022-04-09 07:40:00|111.75|110.65|111.63|110.53|111.83|110.73|111.61|110.51|93
1649490300000|2022-04-09 07:45:00|111.62|110.52|111.99|110.89|112.01|110.91|111.62|110.52|117
1649490600000|2022-04-09 07:50:00|112|110.9|111.86|110.76|112.1|111|111.81|110.71|168
1649490900000|2022-04-09 07:55:00|111.85|110.75|111.71|110.61|111.85|110.75|111.63|110.53|137
1649491200000|2022-04-09 08:00:00|111.7|110.6|111.69|110.59|111.95|110.85|111.69|110.59|132
1649491500000|2022-04-09 08:05:00|111.7|110.6|111.63|110.53|111.71|110.61|111.55|110.45|159
1649491800000|2022-04-09 08:10:00|111.62|110.52|111.76|110.66|111.76|110.66|111.61|110.51|97
1649492100000|2022-04-09 08:15:00|111.77|110.67|111.97|110.87|111.98|110.88|111.76|110.66|43
1649492400000|2022-04-09 08:20:00|111.95|110.85|111.84|110.74|111.97|110.87|111.83|110.73|116
1649492700000|2022-04-09 08:25:00|111.85|110.75|111.68|110.58|111.95|110.85|111.66|110.56|188
1649493000000|2022-04-09 08:30:00|111.67|110.57|111.71|110.61|111.73|110.63|111.55|110.45|209
1649493300000|2022-04-09 08:35:00|111.72|110.62|111.79|110.69|111.92|110.82|111.68|110.58|146
1649493600000|2022-04-09 08:40:00|111.78|110.68|111.7|110.6|111.89|110.79|111.64|110.54|159
1649493900000|2022-04-09 08:45:00|111.69|110.59|111.48|110.38|111.71|110.61|111.42|110.32|144
1649494200000|2022-04-09 08:50:00|111.49|110.39|111.75|110.65|111.79|110.69|111.48|110.38|92
1649494500000|2022-04-09 08:55:00|111.74|110.64|111.67|110.57|111.78|110.68|111.5|110.4|130
1649494800000|2022-04-09 09:00:00|111.68|110.58|111.62|110.52|111.75|110.65|111.52|110.42|179
1649495100000|2022-04-09 09:05:00|111.63|110.53|111.69|110.59|111.73|110.63|111.62|110.52|65
1649495400000|2022-04-09 09:10:00|111.72|110.62|111.89|110.79|111.91|110.81|111.72|110.62|102
1649495700000|2022-04-09 09:15:00|111.9|110.8|111.82|110.72|112|110.9|111.77|110.67|155
1649496000000|2022-04-09 09:20:00|111.81|110.71|111.7|110.6|111.89|110.79|111.7|110.6|159
1649496300000|2022-04-09 09:25:00|111.71|110.61|111.71|110.61|111.74|110.64|111.61|110.51|116
1649496600000|2022-04-09 09:30:00|111.72|110.62|111.78|110.68|111.82|110.72|111.7|110.6|107
1649496900000|2022-04-09 09:35:00|111.77|110.67|111.87|110.77|111.93|110.83|111.77|110.67|103
1649497200000|2022-04-09 09:40:00|111.88|110.78|111.63|110.53|111.88|110.78|111.62|110.52|118
1649497500000|2022-04-09 09:45:00|111.64|110.54|111.78|110.68|111.82|110.72|111.62|110.52|65
1649497800000|2022-04-09 09:50:00|111.77|110.67|111.94|110.84|111.95|110.85|111.72|110.62|92
1649498100000|2022-04-09 09:55:00|111.93|110.83|111.83|110.73|111.96|110.86|111.83|110.73|103
1649498400000|2022-04-09 10:00:00|111.84|110.74|111.6|110.5|111.87|110.77|111.59|110.49|201
1649498700000|2022-04-09 10:05:00|111.61|110.51|111.71|110.61|111.72|110.62|111.59|110.49|97
1649499000000|2022-04-09 10:10:00|111.72|110.62|111.68|110.58|111.8|110.7|111.63|110.53|100
1649499300000|2022-04-09 10:15:00|111.69|110.59|111.9|110.8|111.91|110.81|111.68|110.58|87
1649499600000|2022-04-09 10:20:00|111.89|110.79|111.79|110.69|111.91|110.81|111.77|110.67|102
1649499900000|2022-04-09 10:25:00|111.78|110.68|111.41|110.31|111.79|110.69|111.41|110.31|154
1649500200000|2022-04-09 10:30:00|111.42|110.32|111.7|110.6|111.7|110.6|111.15|110.05|219
1649500500000|2022-04-09 10:35:00|111.71|110.61|111.8|110.7|111.82|110.72|111.61|110.51|142
1649500800000|2022-04-09 10:40:00|111.79|110.69|111.76|110.66|111.89|110.79|111.75|110.65|77
1649501100000|2022-04-09 10:45:00|111.75|110.65|111.52|110.42|111.75|110.65|111.45|110.35|151
1649501400000|2022-04-09 10:50:00|111.51|110.41|111.6|110.5|111.67|110.57|111.51|110.41|134
1649501700000|2022-04-09 10:55:00|111.61|110.51|112.01|110.91|112.01|110.91|111.6|110.5|108
1649502000000|2022-04-09 11:00:00|112.02|110.92|112.02|110.92|112.18|111.08|111.92|110.82|202
1649502300000|2022-04-09 11:05:00|112.03|110.93|112.11|111.01|112.13|111.03|112.02|110.92|127
1649502600000|2022-04-09 11:10:00|112.1|111|112.28|111.18|112.29|111.19|112.09|110.99|101
1649502900000|2022-04-09 11:15:00|112.27|111.17|112.4|111.3|112.42|111.32|112.27|111.17|130
1649503200000|2022-04-09 11:20:00|112.41|111.31|112.27|111.17|112.44|111.34|112.26|111.16|118
1649503500000|2022-04-09 11:25:00|112.26|111.16|112.3|111.2|112.41|111.31|112.09|110.99|176
1649503800000|2022-04-09 11:30:00|112.31|111.21|112.28|111.18|112.39|111.29|112.18|111.08|150
1649504100000|2022-04-09 11:35:00|112.27|111.17|112.27|111.17|112.28|111.18|112.25|111.15|44
1649504400000|2022-04-09 11:40:00|112.28|111.18|112.33|111.23|112.45|111.35|112.27|111.17|101
1649504700000|2022-04-09 11:45:00|112.34|111.24|112.32|111.22|112.4|111.3|112.26|111.16|160
1649505000000|2022-04-09 11:50:00|112.31|111.21|112.21|111.11|112.38|111.28|112.21|111.11|164
1649505300000|2022-04-09 11:55:00|112.22|111.12|112.28|111.18|112.3|111.2|112.19|111.09|120
1649505600000|2022-04-09 12:00:00|112.29|111.19|112.26|111.16|112.32|111.22|112.18|111.08|205
1649505900000|2022-04-09 12:05:00|112.25|111.15|112.07|110.97|112.27|111.17|112.07|110.97|110
1649506200000|2022-04-09 12:10:00|112.08|110.98|112.19|111.09|112.29|111.19|111.98|110.88|131
1649506500000|2022-04-09 12:15:00|112.2|111.1|111.98|110.88|112.23|111.13|111.98|110.88|109
1649506800000|2022-04-09 12:20:00|111.99|110.89|112.16|111.06|112.19|111.09|111.97|110.87|72
1649507100000|2022-04-09 12:25:00|112.17|111.07|112.23|111.13|112.28|111.18|112.16|111.06|59
1649507400000|2022-04-09 12:30:00|112.22|111.12|112.53|111.43|112.55|111.45|112.13|111.03|151
1649507700000|2022-04-09 12:35:00|112.54|111.44|112.58|111.48|112.72|111.62|112.48|111.38|269
1649508000000|2022-04-09 12:40:00|112.57|111.47|112.54|111.44|112.58|111.48|112.47|111.37|173
1649508300000|2022-04-09 12:45:00|112.53|111.43|112.29|111.19|112.53|111.43|112.29|111.19|97
1649508600000|2022-04-09 12:50:00|112.3|111.2|112.28|111.18|112.32|111.22|112.18|111.08|119
1649508900000|2022-04-09 12:55:00|112.27|111.17|112.44|111.34|112.5|111.4|112.09|110.99|136
1649509200000|2022-04-09 13:00:00|112.45|111.35|112.38|111.28|112.51|111.41|112.31|111.21|162
1649509500000|2022-04-09 13:05:00|112.39|111.29|112.28|111.18|112.39|111.29|112.28|111.18|107
1649509800000|2022-04-09 13:10:00|112.29|111.19|112.23|111.13|112.33|111.23|112.21|111.11|90
1649510100000|2022-04-09 13:15:00|112.22|111.12|112.22|111.12|112.24|111.14|112.09|110.99|112
1649510400000|2022-04-09 13:20:00|112.21|111.11|112.09|110.99|112.21|111.11|112.08|110.98|108
1649510700000|2022-04-09 13:25:00|112.08|110.98|112.26|111.16|112.26|111.16|112.08|110.98|68
1649511000000|2022-04-09 13:30:00|112.25|111.15|111.99|110.89|112.34|111.24|111.98|110.88|170
1649511300000|2022-04-09 13:35:00|112.02|110.92|111.91|110.81|112.02|110.92|111.87|110.77|142
1649511600000|2022-04-09 13:40:00|111.9|110.8|111.83|110.73|111.9|110.8|111.69|110.59|205
1649511900000|2022-04-09 13:45:00|111.82|110.72|112.03|110.93|112.03|110.93|111.8|110.7|170
1649512200000|2022-04-09 13:50:00|112.07|110.97|111.78|110.68|112.12|111.02|111.77|110.67|192
1649512500000|2022-04-09 13:55:00|111.77|110.67|111.74|110.64|111.77|110.67|111.68|110.58|108
1649512800000|2022-04-09 14:00:00|111.73|110.63|112.02|110.92|112.02|110.92|111.71|110.61|113
1649513100000|2022-04-09 14:05:00|112.01|110.91|112.15|111.05|112.16|111.06|111.99|110.89|88
1649513400000|2022-04-09 14:10:00|112.14|111.04|111.61|110.51|112.15|111.05|111.53|110.43|155
1649513700000|2022-04-09 14:15:00|111.62|110.52|111.88|110.78|111.93|110.83|111.5|110.4|211
1649514000000|2022-04-09 14:20:00|111.89|110.79|111.68|110.58|111.99|110.89|111.44|110.34|214
1649514300000|2022-04-09 14:25:00|111.67|110.57|111.65|110.55|111.74|110.64|111.61|110.51|190
1649514600000|2022-04-09 14:30:00|111.64|110.54|111.61|110.51|111.7|110.6|111.58|110.48|93
1649514900000|2022-04-09 14:35:00|111.6|110.5|111.53|110.43|111.62|110.52|111.51|110.41|121
1649515200000|2022-04-09 14:40:00|111.52|110.42|111.61|110.51|111.62|110.52|111.37|110.27|119
1649515500000|2022-04-09 14:45:00|111.62|110.52|111.62|110.52|111.72|110.62|111.5|110.4|186
1649515800000|2022-04-09 14:50:00|111.63|110.53|111.88|110.78|111.89|110.79|111.62|110.52|113
1649516100000|2022-04-09 14:55:00|111.89|110.79|111.94|110.84|112|110.9|111.88|110.78|114
1649516400000|2022-04-09 15:00:00|111.93|110.83|111.94|110.84|111.98|110.88|111.89|110.79|182
1649516700000|2022-04-09 15:05:00|111.93|110.83|111.83|110.73|111.96|110.86|111.81|110.71|114
1649517000000|2022-04-09 15:10:00|111.82|110.72|111.98|110.88|111.99|110.89|111.79|110.69|153
1649517300000|2022-04-09 15:15:00|111.99|110.89|111.81|110.71|111.99|110.89|111.7|110.6|123
1649517600000|2022-04-09 15:20:00|111.8|110.7|111.7|110.6|111.83|110.73|111.69|110.59|109
1649517900000|2022-04-09 15:25:00|111.69|110.59|111.79|110.69|111.8|110.7|111.38|110.28|215
1649518200000|2022-04-09 15:30:00|111.8|110.7|111.59|110.49|111.82|110.72|111.41|110.31|240
1649518500000|2022-04-09 15:35:00|111.58|110.48|111.62|110.52|111.65|110.55|111.43|110.33|223
1649518800000|2022-04-09 15:40:00|111.61|110.51|111.65|110.55|111.9|110.8|111.61|110.51|178
1649519100000|2022-04-09 15:45:00|111.66|110.56|111.46|110.36|111.74|110.64|111.42|110.32|175
1649519400000|2022-04-09 15:50:00|111.45|110.35|111.4|110.3|111.65|110.55|111.39|110.29|200
1649519700000|2022-04-09 15:55:00|111.41|110.31|111.33|110.23|111.44|110.34|111.19|110.09|331
1649520000000|2022-04-09 16:00:00|111.38|110.28|111.64|110.54|111.65|110.55|111.29|110.19|311
1649520300000|2022-04-09 16:05:00|111.63|110.53|111.65|110.55|111.65|110.55|111.59|110.49|210
1649520600000|2022-04-09 16:10:00|111.66|110.56|111.72|110.62|111.84|110.74|111.65|110.55|172
1649520900000|2022-04-09 16:15:00|111.73|110.63|112.15|111.05|112.15|111.05|111.72|110.62|148
1649521200000|2022-04-09 16:20:00|112.14|111.04|111.95|110.85|112.16|111.06|111.94|110.84|186
1649521500000|2022-04-09 16:25:00|111.94|110.84|112.03|110.93|112.07|110.97|111.87|110.77|188
1649521800000|2022-04-09 16:30:00|112.04|110.94|112.04|110.94|112.24|111.14|112.02|110.92|157
1649522100000|2022-04-09 16:35:00|112.05|110.95|111.93|110.83|112.07|110.97|111.82|110.72|216
1649522400000|2022-04-09 16:40:00|111.94|110.84|111.94|110.84|111.95|110.85|111.84|110.74|124
1649522700000|2022-04-09 16:45:00|111.95|110.85|111.93|110.83|112.01|110.91|111.92|110.82|97
1649523000000|2022-04-09 16:50:00|111.94|110.84|111.96|110.86|112.03|110.93|111.88|110.78|170
1649523300000|2022-04-09 16:55:00|111.97|110.87|111.76|110.66|111.97|110.87|111.64|110.54|147
1649523600000|2022-04-09 17:00:00|111.77|110.67|111.7|110.6|111.77|110.67|111.61|110.51|107
1649523900000|2022-04-09 17:05:00|111.69|110.59|111.93|110.83|111.94|110.84|111.68|110.58|149
1649524200000|2022-04-09 17:10:00|111.92|110.82|112.22|111.12|112.22|111.12|111.92|110.82|151
1649524500000|2022-04-09 17:15:00|112.21|111.11|112.23|111.13|112.29|111.19|112.19|111.09|157
1649524800000|2022-04-09 17:20:00|112.25|111.15|112.43|111.33|112.45|111.35|112.25|111.15|90
1649525100000|2022-04-09 17:25:00|112.42|111.32|112.32|111.22|112.54|111.44|112.31|111.21|105
1649525400000|2022-04-09 17:30:00|112.33|111.23|112.63|111.53|112.86|111.76|112.33|111.23|320
1649525700000|2022-04-09 17:35:00|112.64|111.54|112.61|111.51|112.67|111.57|112.54|111.44|184
1649526000000|2022-04-09 17:40:00|112.62|111.52|112.53|111.43|112.65|111.55|112.41|111.31|154
1649526300000|2022-04-09 17:45:00|112.52|111.42|112.62|111.52|112.74|111.64|112.47|111.37|174
1649526600000|2022-04-09 17:50:00|112.63|111.53|112.59|111.49|112.65|111.55|112.52|111.42|123
1649526900000|2022-04-09 17:55:00|112.6|111.5|112.53|111.43|112.6|111.5|112.52|111.42|217
1649527200000|2022-04-09 18:00:00|112.54|111.44|112.63|111.53|112.75|111.65|112.53|111.43|164
1649527500000|2022-04-09 18:05:00|112.62|111.52|112.51|111.41|112.67|111.57|112.5|111.4|144
1649527800000|2022-04-09 18:10:00|112.52|111.42|112.63|111.53|112.64|111.54|112.48|111.38|182
1649528100000|2022-04-09 18:15:00|112.62|111.52|112.43|111.33|112.62|111.52|112.41|111.31|164
1649528400000|2022-04-09 18:20:00|112.42|111.32|112.35|111.25|112.53|111.43|112.35|111.25|160
1649528700000|2022-04-09 18:25:00|112.36|111.26|112.5|111.4|112.53|111.43|112.35|111.25|129
1649529000000|2022-04-09 18:30:00|112.51|111.41|112.61|111.51|112.62|111.52|112.49|111.39|80
1649529300000|2022-04-09 18:35:00|112.62|111.52|112.7|111.6|112.7|111.6|112.6|111.5|67
1649529600000|2022-04-09 18:40:00|112.69|111.59|112.41|111.31|112.71|111.61|112.4|111.3|139
1649529900000|2022-04-09 18:45:00|112.42|111.32|112.49|111.39|112.52|111.42|112.41|111.31|144
1649530200000|2022-04-09 18:50:00|112.48|111.38|112.34|111.24|112.53|111.43|112.32|111.22|133
1649530500000|2022-04-09 18:55:00|112.35|111.25|112.43|111.33|112.46|111.36|112.34|111.24|163
1649530800000|2022-04-09 19:00:00|112.42|111.32|112.45|111.35|112.71|111.61|112.37|111.27|237
1649531100000|2022-04-09 19:05:00|112.46|111.36|112.66|111.56|112.78|111.68|112.45|111.35|196
1649531400000|2022-04-09 19:10:00|112.65|111.55|112.79|111.69|112.82|111.72|112.65|111.55|165
1649531700000|2022-04-09 19:15:00|112.78|111.68|112.61|111.51|112.79|111.69|112.54|111.44|129
1649532000000|2022-04-09 19:20:00|112.6|111.5|112.61|111.51|112.75|111.65|112.6|111.5|135
1649532300000|2022-04-09 19:25:00|112.62|111.52|112.58|111.48|112.64|111.54|112.54|111.44|99
1649532600000|2022-04-09 19:30:00|112.57|111.47|112.6|111.5|112.65|111.55|112.5|111.4|141
1649532900000|2022-04-09 19:35:00|112.61|111.51|112.61|111.51|112.69|111.59|112.58|111.48|155
1649533200000|2022-04-09 19:40:00|112.6|111.5|112.64|111.54|112.72|111.62|112.6|111.5|109
1649533500000|2022-04-09 19:45:00|112.65|111.55|112.75|111.65|112.83|111.73|112.64|111.54|101
1649533800000|2022-04-09 19:50:00|112.74|111.64|112.72|111.62|112.75|111.65|112.69|111.59|97
1649534100000|2022-04-09 19:55:00|112.73|111.63|112.61|111.51|112.74|111.64|112.51|111.41|148
1649534400000|2022-04-09 20:00:00|112.6|111.5|112.65|111.55|112.74|111.64|112.6|111.5|152
1649534700000|2022-04-09 20:05:00|112.66|111.56|112.82|111.72|112.83|111.73|112.65|111.55|112
1649535000000|2022-04-09 20:10:00|112.83|111.73|113.05|111.95|113.06|111.96|112.78|111.68|143
1649535300000|2022-04-09 20:15:00|113.04|111.94|113.06|111.96|113.08|111.98|113.03|111.93|141
1649535600000|2022-04-09 20:20:00|113.07|111.97|112.94|111.84|113.07|111.97|112.83|111.73|172
1649535900000|2022-04-09 20:25:00|112.95|111.85|112.83|111.73|112.95|111.85|112.81|111.71|94
1649536200000|2022-04-09 20:30:00|112.82|111.72|112.8|111.7|112.86|111.76|112.79|111.69|76
1649536500000|2022-04-09 20:35:00|112.81|111.71|112.72|111.62|112.82|111.72|112.72|111.62|121
1649536800000|2022-04-09 20:40:00|112.73|111.63|112.53|111.43|112.73|111.63|112.53|111.43|112
1649537100000|2022-04-09 20:45:00|112.52|111.42|112.34|111.24|112.53|111.43|112.32|111.22|83
1649537400000|2022-04-09 20:50:00|112.33|111.23|112.23|111.13|112.48|111.38|112.23|111.13|124
1649537700000|2022-04-09 20:55:00|112.22|111.12|112.32|111.22|112.37|111.27|112.2|111.1|134
1649538000000|2022-04-09 21:00:00|112.33|111.23|112.43|111.33|112.46|111.36|112.3|111.2|150
1649538300000|2022-04-09 21:05:00|112.41|111.31|112.54|111.44|112.54|111.44|112.41|111.31|92
1649538600000|2022-04-09 21:10:00|112.53|111.43|112.64|111.54|112.65|111.55|112.53|111.43|101
1649538900000|2022-04-09 21:15:00|112.63|111.53|112.74|111.64|112.76|111.66|112.63|111.53|83
1649539200000|2022-04-09 21:20:00|112.75|111.65|112.53|111.43|112.75|111.65|112.51|111.41|137
1649539500000|2022-04-09 21:25:00|112.52|111.42|112.56|111.46|112.57|111.47|112.52|111.42|152
1649539800000|2022-04-09 21:30:00|112.57|111.47|113.02|111.92|113.04|111.94|112.57|111.47|194
1649540100000|2022-04-09 21:35:00|113.01|111.91|112.82|111.72|113.02|111.92|112.82|111.72|197
1649540400000|2022-04-09 21:40:00|112.81|111.71|112.75|111.65|112.81|111.71|112.71|111.61|133
1649540700000|2022-04-09 21:45:00|112.76|111.66|112.72|111.62|112.76|111.66|112.71|111.61|67
1649541000000|2022-04-09 21:50:00|112.71|111.61|112.47|111.37|112.71|111.61|112.45|111.35|84
1649541300000|2022-04-09 21:55:00|112.48|111.38|112.48|111.38|112.49|111.39|112.43|111.33|126
1649541600000|2022-04-09 22:00:00|112.49|111.39|112.54|111.44|112.55|111.45|112.49|111.39|67
1649541900000|2022-04-09 22:05:00|112.53|111.43|112.6|111.5|112.64|111.54|112.51|111.41|84
1649542200000|2022-04-09 22:10:00|112.59|111.49|112.64|111.54|112.74|111.64|112.59|111.49|104
1649542500000|2022-04-09 22:15:00|112.63|111.53|112.72|111.62|112.72|111.62|112.63|111.53|112
1649542800000|2022-04-09 22:20:00|112.71|111.61|112.72|111.62|112.74|111.64|112.68|111.58|105
1649543100000|2022-04-09 22:25:00|112.71|111.61|112.68|111.58|112.77|111.67|112.67|111.57|100
1649543400000|2022-04-09 22:30:00|112.69|111.59|112.63|111.53|112.73|111.63|112.58|111.48|110
1649543700000|2022-04-09 22:35:00|112.62|111.52|112.64|111.54|112.73|111.63|112.56|111.46|126
1649544000000|2022-04-09 22:40:00|112.63|111.53|112.45|111.35|112.63|111.53|112.44|111.34|109
1649544300000|2022-04-09 22:45:00|112.46|111.36|112.5|111.4|112.52|111.42|112.45|111.35|84
1649544600000|2022-04-09 22:50:00|112.51|111.41|112.56|111.46|112.62|111.52|112.51|111.41|95
1649544900000|2022-04-09 22:55:00|112.57|111.47|112.83|111.73|112.84|111.74|112.56|111.46|111
1649545200000|2022-04-09 23:00:00|112.82|111.72|112.67|111.57|112.84|111.74|112.67|111.57|167
1649545500000|2022-04-09 23:05:00|112.68|111.58|112.66|111.56|112.83|111.73|112.65|111.55|146
1649545800000|2022-04-09 23:10:00|112.65|111.55|112.53|111.43|112.66|111.56|112.47|111.37|132
1649546100000|2022-04-09 23:15:00|112.52|111.42|112.51|111.41|112.53|111.43|112.44|111.34|95
1649546400000|2022-04-09 23:20:00|112.5|111.4|112.48|111.38|112.5|111.4|112.43|111.33|86
1649546700000|2022-04-09 23:25:00|112.47|111.37|112.63|111.53|112.63|111.53|112.45|111.35|56
1649547000000|2022-04-09 23:30:00|112.64|111.54|113.24|112.14|113.49|112.39|112.61|111.51|262
1649547300000|2022-04-09 23:35:00|113.25|112.15|113.41|112.31|113.43|112.33|113.09|111.99|266
1649547600000|2022-04-09 23:40:00|113.42|112.32|113.24|112.14|113.43|112.33|113.21|112.11|215
1649547900000|2022-04-09 23:45:00|113.23|112.13|113.15|112.05|113.32|112.22|113.14|112.04|168
1649548200000|2022-04-09 23:50:00|113.16|112.06|113.43|112.33|113.5|112.4|113.15|112.05|301
1649548500000|2022-04-09 23:55:00|113.44|112.34|113.24|112.14|113.44|112.34|113.2|112.1|228
1649548800000|2022-04-10 00:00:00|113.25|112.15|113.05|111.95|113.32|112.22|113.01|111.91|177
1649549100000|2022-04-10 00:05:00|113.06|111.96|113.22|112.12|113.25|112.15|113.01|111.91|143
1649549400000|2022-04-10 00:10:00|113.21|112.11|113.03|111.93|113.21|112.11|113.01|111.91|197
1649549700000|2022-04-10 00:15:00|113.04|111.94|113|111.9|113.1|112|112.98|111.88|122
1649550000000|2022-04-10 00:20:00|113.01|111.91|112.99|111.89|113.02|111.92|112.88|111.78|124
1649550300000|2022-04-10 00:25:00|112.98|111.88|113.19|112.09|113.21|112.11|112.98|111.88|75
1649550600000|2022-04-10 00:30:00|113.18|112.08|113.1|112|113.19|112.09|113.09|111.99|108
1649550900000|2022-04-10 00:35:00|113.11|112.01|112.98|111.88|113.13|112.03|112.87|111.77|117
1649551200000|2022-04-10 00:40:00|112.99|111.89|112.93|111.83|112.99|111.89|112.91|111.81|86
1649551500000|2022-04-10 00:45:00|112.92|111.82|113.08|111.98|113.21|112.11|112.92|111.82|193
1649551800000|2022-04-10 00:50:00|113.09|111.99|113.01|111.91|113.13|112.03|112.99|111.89|80
1649552100000|2022-04-10 00:55:00|113.02|111.92|113|111.9|113.04|111.94|112.84|111.74|145
1649552400000|2022-04-10 01:00:00|113.01|111.91|113.03|111.93|113.07|111.97|112.95|111.85|100
1649552700000|2022-04-10 01:05:00|113.04|111.94|113.01|111.91|113.11|112.01|113|111.9|113
1649553000000|2022-04-10 01:10:00|113.02|111.92|113.32|112.22|113.33|112.23|113.01|111.91|120
1649553300000|2022-04-10 01:15:00|113.33|112.23|113.35|112.25|113.43|112.33|113.31|112.21|108
1649553600000|2022-04-10 01:20:00|113.36|112.26|113.28|112.18|113.46|112.36|113.25|112.15|174
1649553900000|2022-04-10 01:25:00|113.29|112.19|113.31|112.21|113.34|112.24|113.25|112.15|125
1649554200000|2022-04-10 01:30:00|113.32|112.22|113.33|112.23|113.34|112.24|113.22|112.12|182
1649554500000|2022-04-10 01:35:00|113.32|112.22|113.19|112.09|113.36|112.26|113.19|112.09|164
1649554800000|2022-04-10 01:40:00|113.2|112.1|113.27|112.17|113.29|112.19|113.12|112.02|138
1649555100000|2022-04-10 01:45:00|113.26|112.16|113.31|112.21|113.33|112.23|113.26|112.16|106
1649555400000|2022-04-10 01:50:00|113.32|112.22|113.14|112.04|113.32|112.22|113.11|112.01|137
1649555700000|2022-04-10 01:55:00|113.13|112.03|113.12|112.02|113.16|112.06|113.04|111.94|95
1649556000000|2022-04-10 02:00:00|113.11|112.01|113.14|112.04|113.14|112.04|113.03|111.93|76
1649556300000|2022-04-10 02:05:00|113.13|112.03|113.14|112.04|113.15|112.05|113.1|112|125
1649556600000|2022-04-10 02:10:00|113.13|112.03|113.04|111.94|113.14|112.04|113.03|111.93|130
1649556900000|2022-04-10 02:15:00|113.05|111.95|113.05|111.95|113.07|111.97|113.02|111.92|132
1649557200000|2022-04-10 02:20:00|113.06|111.96|113.06|111.96|113.07|111.97|113|111.9|102
1649557500000|2022-04-10 02:25:00|113.05|111.95|113.16|112.06|113.17|112.07|113.05|111.95|91
1649557800000|2022-04-10 02:30:00|113.17|112.07|113.12|112.02|113.19|112.09|113.12|112.02|112
1649558100000|2022-04-10 02:35:00|113.13|112.03|113.12|112.02|113.16|112.06|113.09|111.99|119
1649558400000|2022-04-10 02:40:00|113.13|112.03|113.14|112.04|113.32|112.22|113.1|112|125
1649558700000|2022-04-10 02:45:00|113.15|112.05|113.15|112.05|113.24|112.14|113.13|112.03|153
1649559000000|2022-04-10 02:50:00|113.16|112.06|113.33|112.23|113.35|112.25|113.16|112.06|137
1649559300000|2022-04-10 02:55:00|113.34|112.24|113.33|112.23|113.34|112.24|113.29|112.19|182
1649559600000|2022-04-10 03:00:00|113.34|112.24|113.23|112.13|113.34|112.24|113.21|112.11|145
1649559900000|2022-04-10 03:05:00|113.22|112.12|113.27|112.17|113.28|112.18|113.2|112.1|147
1649560200000|2022-04-10 03:10:00|113.28|112.18|113.44|112.34|113.47|112.37|113.24|112.14|137
1649560500000|2022-04-10 03:15:00|113.43|112.33|113.5|112.4|113.52|112.42|113.41|112.31|142
1649560800000|2022-04-10 03:20:00|113.49|112.39|113.51|112.41|113.53|112.43|113.49|112.39|123
1649561100000|2022-04-10 03:25:00|113.5|112.4|113.4|112.3|113.5|112.4|113.39|112.29|121
1649561400000|2022-04-10 03:30:00|113.39|112.29|113.35|112.25|113.4|112.3|113.31|112.21|115
1649561700000|2022-04-10 03:35:00|113.34|112.24|113.3|112.2|113.35|112.25|113.3|112.2|117
1649562000000|2022-04-10 03:40:00|113.29|112.19|113.27|112.17|113.29|112.19|113.23|112.13|72
1649562300000|2022-04-10 03:45:00|113.26|112.16|113.24|112.14|113.28|112.18|113.22|112.12|77
1649562600000|2022-04-10 03:50:00|113.23|112.13|113.32|112.22|113.34|112.24|113.22|112.12|73
1649562900000|2022-04-10 03:55:00|113.31|112.21|113.17|112.07|113.32|112.22|113.15|112.05|97
1649563200000|2022-04-10 04:00:00|113.16|112.06|113.02|111.92|113.18|112.08|113.02|111.92|134
1649563500000|2022-04-10 04:05:00|113.03|111.93|113.06|111.96|113.09|111.99|113.03|111.93|103
1649563800000|2022-04-10 04:10:00|113.05|111.95|113.21|112.11|113.24|112.14|113.05|111.95|75
1649564100000|2022-04-10 04:15:00|113.22|112.12|113.27|112.17|113.28|112.18|113.22|112.12|98
1649564400000|2022-04-10 04:20:00|113.26|112.16|113.19|112.09|113.38|112.28|113.17|112.07|80
1649564700000|2022-04-10 04:25:00|113.18|112.08|113.23|112.13|113.29|112.19|113.18|112.08|91
1649565000000|2022-04-10 04:30:00|113.24|112.14|113.24|112.14|113.36|112.26|113.22|112.12|147
1649565300000|2022-04-10 04:35:00|113.23|112.13|113.23|112.13|113.33|112.23|113.23|112.13|90
1649565600000|2022-04-10 04:40:00|113.24|112.14|113.23|112.13|113.27|112.17|113.23|112.13|81
1649565900000|2022-04-10 04:45:00|113.22|112.12|113.15|112.05|113.24|112.14|113.15|112.05|81
1649566200000|2022-04-10 04:50:00|113.14|112.04|113.19|112.09|113.2|112.1|113.13|112.03|92
1649566500000|2022-04-10 04:55:00|113.18|112.08|113.17|112.07|113.24|112.14|113.15|112.05|98
1649566800000|2022-04-10 05:00:00|113.16|112.06|113.24|112.14|113.25|112.15|113.16|112.06|97
1649567100000|2022-04-10 05:05:00|113.25|112.15|113.46|112.36|113.46|112.36|113.21|112.11|116
1649567400000|2022-04-10 05:10:00|113.45|112.35|113.21|112.11|113.46|112.36|113.2|112.1|193
1649567700000|2022-04-10 05:15:00|113.22|112.12|113.22|112.12|113.23|112.13|113.13|112.03|78
1649568000000|2022-04-10 05:20:00|113.23|112.13|113.02|111.92|113.25|112.15|113.02|111.92|150
1649568300000|2022-04-10 05:25:00|113.03|111.93|112.93|111.83|113.03|111.93|112.9|111.8|106
1649568600000|2022-04-10 05:30:00|112.94|111.84|113.02|111.92|113.05|111.95|112.92|111.82|100
1649568900000|2022-04-10 05:35:00|113.04|111.94|113.23|112.13|113.24|112.14|113.04|111.94|85
1649569200000|2022-04-10 05:40:00|113.22|112.12|113.19|112.09|113.26|112.16|113.12|112.02|109
1649569500000|2022-04-10 05:45:00|113.18|112.08|113.12|112.02|113.23|112.13|113.11|112.01|119
1649569800000|2022-04-10 05:50:00|113.11|112.01|113.05|111.95|113.11|112.01|112.98|111.88|135
1649570100000|2022-04-10 05:55:00|113.06|111.96|112.8|111.7|113.06|111.96|112.8|111.7|143
1649570400000|2022-04-10 06:00:00|112.79|111.69|112.86|111.76|112.9|111.8|112.79|111.69|107
1649570700000|2022-04-10 06:05:00|112.85|111.75|112.82|111.72|112.88|111.78|112.82|111.72|112
1649571000000|2022-04-10 06:10:00|112.83|111.73|112.88|111.78|112.88|111.78|112.81|111.71|97
1649571300000|2022-04-10 06:15:00|112.86|111.76|112.93|111.83|112.94|111.84|112.81|111.71|94
1649571600000|2022-04-10 06:20:00|112.94|111.84|112.92|111.82|112.96|111.86|112.91|111.81|88
1649571900000|2022-04-10 06:25:00|112.93|111.83|113.02|111.92|113.06|111.96|112.86|111.76|133
1649572200000|2022-04-10 06:30:00|113.01|111.91|113.14|112.04|113.15|112.05|113.01|111.91|58
1649572500000|2022-04-10 06:35:00|113.15|112.05|113.4|112.3|113.4|112.3|113.13|112.03|96
1649572800000|2022-04-10 06:40:00|113.39|112.29|113.14|112.04|113.4|112.3|113.12|112.02|182
1649573100000|2022-04-10 06:45:00|113.13|112.03|113.28|112.18|113.32|112.22|113.13|112.03|125
1649573400000|2022-04-10 06:50:00|113.25|112.15|113.31|112.21|113.33|112.23|113.25|112.15|112
1649573700000|2022-04-10 06:55:00|113.32|112.22|113.35|112.25|113.35|112.25|113.24|112.14|151
1649574000000|2022-04-10 07:00:00|113.34|112.24|113.15|112.05|113.37|112.27|113.09|111.99|154
1649574300000|2022-04-10 07:05:00|113.16|112.06|113.1|112|113.18|112.08|113.09|111.99|81
1649574600000|2022-04-10 07:10:00|113.09|111.99|113.1|112|113.12|112.02|112.95|111.85|121
1649574900000|2022-04-10 07:15:00|113.09|111.99|113.1|112|113.13|112.03|113.08|111.98|95
1649575200000|2022-04-10 07:20:00|113.09|111.99|112.91|111.81|113.1|112|112.72|111.62|161
1649575500000|2022-04-10 07:25:00|112.92|111.82|112.85|111.75|112.96|111.86|112.84|111.74|122
1649575800000|2022-04-10 07:30:00|112.84|111.74|112.72|111.62|112.87|111.77|112.62|111.52|127
1649576100000|2022-04-10 07:35:00|112.69|111.59|112.78|111.68|112.79|111.69|112.67|111.57|89
1649576400000|2022-04-10 07:40:00|112.79|111.69|112.83|111.73|112.87|111.77|112.72|111.62|100
1649576700000|2022-04-10 07:45:00|112.82|111.72|112.81|111.71|112.88|111.78|112.8|111.7|85
1649577000000|2022-04-10 07:50:00|112.8|111.7|112.92|111.82|112.92|111.82|112.8|111.7|83
1649577300000|2022-04-10 07:55:00|112.91|111.81|112.75|111.65|112.92|111.82|112.71|111.61|124
1649577600000|2022-04-10 08:00:00|112.74|111.64|112.58|111.48|112.75|111.65|112.54|111.44|110
1649577900000|2022-04-10 08:05:00|112.57|111.47|112.75|111.65|112.75|111.65|112.44|111.34|111
1649578200000|2022-04-10 08:10:00|112.76|111.66|112.75|111.65|112.77|111.67|112.69|111.59|137
1649578500000|2022-04-10 08:15:00|112.74|111.64|112.71|111.61|112.77|111.67|112.7|111.6|99
1649578800000|2022-04-10 08:20:00|112.7|111.6|112.76|111.66|112.76|111.66|112.62|111.52|104
1649579100000|2022-04-10 08:25:00|112.78|111.68|112.71|111.61|112.84|111.74|112.6|111.5|132
1649579400000|2022-04-10 08:30:00|112.7|111.6|112.74|111.64|112.82|111.72|112.7|111.6|122
1649579700000|2022-04-10 08:35:00|112.76|111.66|112.56|111.46|112.76|111.66|112.56|111.46|101
1649580000000|2022-04-10 08:40:00|112.55|111.45|112.43|111.33|112.57|111.47|112.35|111.25|105
1649580300000|2022-04-10 08:45:00|112.42|111.32|112.26|111.16|112.44|111.34|112.25|111.15|81
1649580600000|2022-04-10 08:50:00|112.27|111.17|112.23|111.13|112.33|111.23|112.22|111.12|98
1649580900000|2022-04-10 08:55:00|112.24|111.14|112.21|111.11|112.26|111.16|112.12|111.02|88
1649581200000|2022-04-10 09:00:00|112.22|111.12|112.04|110.94|112.22|111.12|112.04|110.94|121
1649581500000|2022-04-10 09:05:00|112.05|110.95|112.08|110.98|112.24|111.14|112.05|110.95|134
1649581800000|2022-04-10 09:10:00|112.12|111.02|112.12|111.02|112.14|111.04|112.06|110.96|92
1649582100000|2022-04-10 09:15:00|112.13|111.03|112.2|111.1|112.2|111.1|112.11|111.01|74
1649582400000|2022-04-10 09:20:00|112.19|111.09|112.04|110.94|112.25|111.15|111.97|110.87|119
1649582700000|2022-04-10 09:25:00|112.05|110.95|112.2|111.1|112.22|111.12|112.04|110.94|100
1649583000000|2022-04-10 09:30:00|112.21|111.11|112.33|111.23|112.34|111.24|112.2|111.1|80
1649583300000|2022-04-10 09:35:00|112.32|111.22|112.06|110.96|112.34|111.24|112.02|110.92|104
1649583600000|2022-04-10 09:40:00|112.05|110.95|112.14|111.04|112.15|111.05|112.02|110.92|116
1649583900000|2022-04-10 09:45:00|112.13|111.03|112.03|110.93|112.14|111.04|111.98|110.88|91
1649584200000|2022-04-10 09:50:00|112.02|110.92|112.04|110.94|112.04|110.94|111.99|110.89|85
1649584500000|2022-04-10 09:55:00|112.05|110.95|112.13|111.03|112.17|111.07|112.03|110.93|112
1649584800000|2022-04-10 10:00:00|112.12|111.02|111.93|110.83|112.23|111.13|111.83|110.73|170
1649585100000|2022-04-10 10:05:00|111.94|110.84|111.98|110.88|112.05|110.95|111.93|110.83|98
1649585400000|2022-04-10 10:10:00|111.99|110.89|112.11|111.01|112.12|111.02|111.99|110.89|103
1649585700000|2022-04-10 10:15:00|112.12|111.02|112.13|111.03|112.17|111.07|112.11|111.01|82
1649586000000|2022-04-10 10:20:00|112.14|111.04|111.98|110.88|112.14|111.04|111.94|110.84|90
1649586300000|2022-04-10 10:25:00|111.97|110.87|111.83|110.73|111.99|110.89|111.82|110.72|113
1649586600000|2022-04-10 10:30:00|111.82|110.72|111.78|110.68|111.86|110.76|111.76|110.66|93
1649586900000|2022-04-10 10:35:00|111.77|110.67|111.9|110.8|111.94|110.84|111.77|110.67|98
1649587200000|2022-04-10 10:40:00|111.89|110.79|111.95|110.85|112.09|110.99|111.89|110.79|124
1649587500000|2022-04-10 10:45:00|111.96|110.86|112.03|110.93|112.05|110.95|111.95|110.85|115
1649587800000|2022-04-10 10:50:00|112.04|110.94|112.02|110.92|112.04|110.94|111.92|110.82|96
1649588100000|2022-04-10 10:55:00|112.01|110.91|112.14|111.04|112.16|111.06|111.93|110.83|113
1649588400000|2022-04-10 11:00:00|112.15|111.05|112.13|111.03|112.23|111.13|112.11|111.01|123
1649588700000|2022-04-10 11:05:00|112.12|111.02|112.3|111.2|112.3|111.2|112.12|111.02|82
1649589000000|2022-04-10 11:10:00|112.48|111.38|112.66|111.56|112.7|111.6|112.48|111.38|223
1649589300000|2022-04-10 11:15:00|112.65|111.55|112.91|111.81|112.91|111.81|112.65|111.55|103
1649589600000|2022-04-10 11:20:00|112.9|111.8|113.34|112.24|113.36|112.26|112.84|111.74|240
1649589900000|2022-04-10 11:25:00|113.35|112.25|113.11|112.01|113.35|112.25|113|111.9|254
1649590200000|2022-04-10 11:30:00|113.12|112.02|113.03|111.93|113.13|112.03|112.99|111.89|139
1649590500000|2022-04-10 11:35:00|113.02|111.92|112.92|111.82|113.04|111.94|112.91|111.81|107
1649590800000|2022-04-10 11:40:00|112.91|111.81|112.92|111.82|112.93|111.83|112.9|111.8|70
1649591100000|2022-04-10 11:45:00|112.91|111.81|113.37|112.27|113.44|112.34|112.91|111.81|254
1649591400000|2022-04-10 11:50:00|113.38|112.28|113.42|112.32|113.42|112.32|113.34|112.24|134
1649591700000|2022-04-10 11:55:00|113.41|112.31|113.27|112.17|113.41|112.31|113.22|112.12|186
1649592000000|2022-04-10 12:00:00|113.26|112.16|113.28|112.18|113.29|112.19|113.15|112.05|168
1649592300000|2022-04-10 12:05:00|113.27|112.17|113.54|112.44|113.67|112.57|113.21|112.11|285
1649592600000|2022-04-10 12:10:00|113.55|112.45|113.31|112.21|113.55|112.45|113.22|112.12|228
1649592900000|2022-04-10 12:15:00|113.3|112.2|112.86|111.76|113.31|112.21|112.83|111.73|207
1649593200000|2022-04-10 12:20:00|112.87|111.77|112.87|111.77|112.88|111.78|112.82|111.72|127
1649593500000|2022-04-10 12:25:00|112.86|111.76|112.37|111.27|112.87|111.77|112.36|111.26|278
1649593800000|2022-04-10 12:30:00|112.36|111.26|112.7|111.6|112.71|111.61|112.21|111.11|261
1649594100000|2022-04-10 12:35:00|112.69|111.59|112.83|111.73|112.86|111.76|112.68|111.58|102
1649594400000|2022-04-10 12:40:00|112.84|111.74|112.94|111.84|112.95|111.85|112.83|111.73|108
1649594700000|2022-04-10 12:45:00|112.93|111.83|112.68|111.58|112.96|111.86|112.67|111.57|140
1649595000000|2022-04-10 12:50:00|112.69|111.59|112.58|111.48|112.7|111.6|112.5|111.4|196
1649595300000|2022-04-10 12:55:00|112.57|111.47|112.72|111.62|112.73|111.63|112.53|111.43|212
1649595600000|2022-04-10 13:00:00|112.73|111.63|112.56|111.46|112.75|111.65|112.55|111.45|170
1649595900000|2022-04-10 13:05:00|112.55|111.45|112.74|111.64|112.83|111.73|112.55|111.45|182
1649596200000|2022-04-10 13:10:00|112.75|111.65|112.91|111.81|112.92|111.82|112.74|111.64|154
1649596500000|2022-04-10 13:15:00|112.92|111.82|112.93|111.83|112.97|111.87|112.84|111.74|99
1649596800000|2022-04-10 13:20:00|112.92|111.82|112.64|111.54|112.92|111.82|112.49|111.39|190
1649597100000|2022-04-10 13:25:00|112.63|111.53|112.78|111.68|112.78|111.68|112.58|111.48|158
1649597400000|2022-04-10 13:30:00|112.79|111.69|112.62|111.52|112.79|111.69|112.6|111.5|188
1649597700000|2022-04-10 13:35:00|112.61|111.51|112.5|111.4|112.62|111.52|112.45|111.35|86
1649598000000|2022-04-10 13:40:00|112.49|111.39|112.54|111.44|112.55|111.45|112.4|111.3|177
1649598300000|2022-04-10 13:45:00|112.55|111.45|112.61|111.51|112.64|111.54|112.52|111.42|89
1649598600000|2022-04-10 13:50:00|112.6|111.5|112.35|111.25|112.62|111.52|112.34|111.24|98
1649598900000|2022-04-10 13:55:00|112.34|111.24|112.37|111.27|112.37|111.27|112.24|111.14|109
1649599200000|2022-04-10 14:00:00|112.35|111.25|112.25|111.15|112.36|111.26|112.24|111.14|163
1649599500000|2022-04-10 14:05:00|112.26|111.16|112.33|111.23|112.36|111.26|112.24|111.14|99
1649599800000|2022-04-10 14:10:00|112.34|111.24|112.35|111.25|112.38|111.28|112.32|111.22|101
1649600100000|2022-04-10 14:15:00|112.36|111.26|112.34|111.24|112.42|111.32|112.32|111.22|90
1649600400000|2022-04-10 14:20:00|112.35|111.25|112.42|111.32|112.53|111.43|112.35|111.25|148
1649600700000|2022-04-10 14:25:00|112.41|111.31|112.54|111.44|112.54|111.44|112.33|111.23|155
1649601000000|2022-04-10 14:30:00|112.53|111.43|112.52|111.42|112.59|111.49|112.44|111.34|139
1649601300000|2022-04-10 14:35:00|112.53|111.43|112.64|111.54|112.65|111.55|112.48|111.38|168
1649601600000|2022-04-10 14:40:00|112.63|111.53|112.55|111.45|112.64|111.54|112.52|111.42|154
1649601900000|2022-04-10 14:45:00|112.56|111.46|112.72|111.62|112.73|111.63|112.52|111.42|137
1649602200000|2022-04-10 14:50:00|112.71|111.61|112.65|111.55|112.82|111.72|112.64|111.54|119
1649602500000|2022-04-10 14:55:00|112.64|111.54|112.74|111.64|112.79|111.69|112.58|111.48|106
1649602800000|2022-04-10 15:00:00|112.73|111.63|112.79|111.69|112.84|111.74|112.73|111.63|127
1649603100000|2022-04-10 15:05:00|112.8|111.7|112.82|111.72|112.89|111.79|112.79|111.69|65
1649603400000|2022-04-10 15:10:00|112.83|111.73|112.64|111.54|112.84|111.74|112.59|111.49|131
1649603700000|2022-04-10 15:15:00|112.63|111.53|112.6|111.5|112.66|111.56|112.59|111.49|89
1649604000000|2022-04-10 15:20:00|112.61|111.51|112.69|111.59|112.71|111.61|112.58|111.48|108
1649604300000|2022-04-10 15:25:00|112.7|111.6|112.83|111.73|112.91|111.81|112.69|111.59|149
1649604600000|2022-04-10 15:30:00|112.84|111.74|112.94|111.84|113.01|111.91|112.83|111.73|140
1649604900000|2022-04-10 15:35:00|112.95|111.85|112.91|111.81|113.02|111.92|112.85|111.75|115
1649605200000|2022-04-10 15:40:00|112.9|111.8|112.83|111.73|112.9|111.8|112.8|111.7|86
1649605500000|2022-04-10 15:45:00|112.84|111.74|112.95|111.85|112.96|111.86|112.8|111.7|131
1649605800000|2022-04-10 15:50:00|112.96|111.86|112.85|111.75|112.96|111.86|112.8|111.7|121
1649606100000|2022-04-10 15:55:00|112.86|111.76|112.85|111.75|112.88|111.78|112.81|111.71|62
1649606400000|2022-04-10 16:00:00|112.86|111.76|112.96|111.86|113.03|111.93|112.8|111.7|224
1649606700000|2022-04-10 16:05:00|112.95|111.85|112.75|111.65|113.03|111.93|112.75|111.65|152
1649607000000|2022-04-10 16:10:00|112.74|111.64|112.95|111.85|112.95|111.85|112.73|111.63|162
1649607300000|2022-04-10 16:15:00|112.94|111.84|112.86|111.76|112.98|111.88|112.85|111.75|141
1649607600000|2022-04-10 16:20:00|112.87|111.77|113.03|111.93|113.04|111.94|112.85|111.75|151
1649607900000|2022-04-10 16:25:00|113.04|111.94|113.1|112|113.13|112.03|113.02|111.92|112
1649608200000|2022-04-10 16:30:00|113.11|112.01|113.16|112.06|113.16|112.06|113.11|112.01|112
1649608500000|2022-04-10 16:35:00|113.15|112.05|113.36|112.26|113.4|112.3|113.13|112.03|163
1649608800000|2022-04-10 16:40:00|113.35|112.25|113.46|112.36|113.54|112.44|113.34|112.24|204
1649609100000|2022-04-10 16:45:00|113.45|112.35|113.55|112.45|113.55|112.45|113.44|112.34|147
1649609400000|2022-04-10 16:50:00|113.54|112.44|113.6|112.5|113.63|112.53|113.54|112.44|122
1649609700000|2022-04-10 16:55:00|113.61|112.51|113.65|112.55|113.7|112.6|113.6|112.5|204
1649610000000|2022-04-10 17:00:00|113.64|112.54|113.83|112.73|113.83|112.73|113.64|112.54|223
1649610300000|2022-04-10 17:05:00|113.82|112.72|113.9|112.8|113.92|112.82|113.8|112.7|234
1649610600000|2022-04-10 17:10:00|113.91|112.81|113.82|112.72|114.01|112.91|113.82|112.72|223
1649610900000|2022-04-10 17:15:00|113.81|112.71|113.93|112.83|113.95|112.85|113.63|112.53|193
1649611200000|2022-04-10 17:20:00|113.94|112.84|114.33|113.23|114.48|113.38|113.91|112.81|264
1649611500000|2022-04-10 17:25:00|114.32|113.22|114.23|113.13|114.32|113.22|114.22|113.12|186
1649611800000|2022-04-10 17:30:00|114.24|113.14|114.23|113.13|114.26|113.16|114.12|113.02|195
1649612100000|2022-04-10 17:35:00|114.24|113.14|114.46|113.36|114.56|113.46|114.23|113.13|295
1649612400000|2022-04-10 17:40:00|114.47|113.37|114.42|113.32|114.48|113.38|114.34|113.24|223
1649612700000|2022-04-10 17:45:00|114.41|113.31|114.16|113.06|114.43|113.33|114.04|112.94|169
1649613000000|2022-04-10 17:50:00|114.15|113.05|114.2|113.1|114.2|113.1|113.9|112.8|183
1649613300000|2022-04-10 17:55:00|114.19|113.09|114.31|113.21|114.36|113.26|114.19|113.09|164
1649613600000|2022-04-10 18:00:00|114.32|113.22|114.31|113.21|114.52|113.42|114.31|113.21|258
1649613900000|2022-04-10 18:05:00|114.3|113.2|114.44|113.34|114.45|113.35|114.29|113.19|155
1649614200000|2022-04-10 18:10:00|114.45|113.35|114.62|113.52|114.66|113.56|114.43|113.33|238
1649614500000|2022-04-10 18:15:00|114.61|113.51|114.48|113.38|114.63|113.53|114.42|113.32|244
1649614800000|2022-04-10 18:20:00|114.47|113.37|114.51|113.41|114.56|113.46|114.41|113.31|213
1649615100000|2022-04-10 18:25:00|114.52|113.42|114.73|113.63|114.75|113.65|114.39|113.29|210
1649615400000|2022-04-10 18:30:00|114.74|113.64|114.75|113.65|114.8|113.7|114.7|113.6|160
1649615700000|2022-04-10 18:35:00|114.74|113.64|114.56|113.46|114.75|113.65|114.5|113.4|246
1649616000000|2022-04-10 18:40:00|114.57|113.47|114.63|113.53|114.65|113.55|114.51|113.41|119
1649616300000|2022-04-10 18:45:00|114.64|113.54|114.49|113.39|114.65|113.55|114.48|113.38|105
1649616600000|2022-04-10 18:50:00|114.5|113.4|114.45|113.35|114.51|113.41|114.4|113.3|151
1649616900000|2022-04-10 18:55:00|114.44|113.34|114.27|113.17|114.47|113.37|114.19|113.09|141
1649617200000|2022-04-10 19:00:00|114.26|113.16|114.08|112.98|114.26|113.16|114.07|112.97|133
1649617500000|2022-04-10 19:05:00|114.06|112.96|114.22|113.12|114.29|113.19|114.06|112.96|157
1649617800000|2022-04-10 19:10:00|114.23|113.13|114.31|113.21|114.41|113.31|114.22|113.12|121
1649618100000|2022-04-10 19:15:00|114.3|113.2|114.33|113.23|114.36|113.26|114.27|113.17|131
1649618400000|2022-04-10 19:20:00|114.34|113.24|114.91|112.81|114.91|113.38|114.34|112.81|124
1649618700000|2022-04-10 19:25:00|114.92|112.82|114.86|112.76|115.04|112.94|114.85|112.75|135
1649619000000|2022-04-10 19:30:00|114.87|112.77|114.95|112.85|114.97|112.87|114.86|112.76|113
1649619300000|2022-04-10 19:35:00|114.94|112.84|114.96|112.86|115.01|112.91|114.93|112.83|95
1649619600000|2022-04-10 19:40:00|114.95|112.85|115.52|113.42|115.54|113.44|114.91|112.81|193
1649619900000|2022-04-10 19:45:00|115.51|113.41|115.24|113.14|115.53|113.43|115.24|113.14|148
1649620200000|2022-04-10 19:50:00|115.25|113.15|115.21|113.11|115.25|113.15|115.15|113.05|166
1649620500000|2022-04-10 19:55:00|115.2|113.1|115.21|113.11|115.27|113.17|115.2|113.1|132
1649620800000|2022-04-10 20:00:00|115.19|113.09|115.36|113.26|115.48|113.38|115.15|113.05|266
1649621100000|2022-04-10 20:05:00|115.37|113.27|115.38|113.28|115.47|113.37|115.32|113.22|179
1649621400000|2022-04-10 20:10:00|115.39|113.29|115.44|113.34|115.45|113.35|115.35|113.25|111
1649621700000|2022-04-10 20:15:00|115.45|113.35|115.26|113.16|115.46|113.36|115.23|113.13|122
1649622000000|2022-04-10 20:20:00|115.27|113.17|115.33|113.23|115.36|113.26|115.23|113.13|123
1649622300000|2022-04-10 20:25:00|115.32|113.22|115.35|113.25|115.35|113.25|115.31|113.21|98
1649622600000|2022-04-10 20:30:00|115.34|113.24|115.34|113.24|115.44|113.34|115.33|113.23|89
1649622900000|2022-04-10 20:35:00|115.33|113.23|115.4|113.3|115.52|113.42|115.33|113.23|148
1649623200000|2022-04-10 20:40:00|115.39|113.29|115.32|113.22|115.39|113.29|115.31|113.21|142
1649623500000|2022-04-10 20:45:00|115.33|113.23|115.35|113.25|115.37|113.27|115.26|113.16|116
1649623800000|2022-04-10 20:50:00|115.36|113.26|115.35|113.25|115.38|113.28|115.18|113.08|226
1649624100000|2022-04-10 20:55:00|115.36|113.26|115.28|113.18|115.45|113.35|115.26|113.16|157
1649624400000|2022-04-10 21:00:00|115.27|113.17|115.07|112.97|115.27|113.17|115.06|112.96|153
1649624700000|2022-04-10 21:05:00|115.06|112.96|115.24|113.14|115.27|113.17|115.06|112.96|111
1649625000000|2022-04-10 21:10:00|115.25|113.15|115.43|113.33|115.44|113.34|115.23|113.13|171
1649625300000|2022-04-10 21:15:00|115.44|113.34|114.83|113.73|115.47|113.84|114.82|113.33|87
1649625600000|2022-04-10 21:20:00|114.82|113.72|114.85|113.75|114.89|113.79|114.82|113.72|97
1649625900000|2022-04-10 21:25:00|114.86|113.76|114.84|113.74|114.87|113.77|114.84|113.74|112
1649626200000|2022-04-10 21:30:00|114.83|113.73|114.65|113.55|114.87|113.77|114.63|113.53|170
1649626500000|2022-04-10 21:35:00|114.64|113.54|114.67|113.57|114.69|113.59|114.61|113.51|196
1649626800000|2022-04-10 21:40:00|114.66|113.56|114.66|113.56|114.75|113.65|114.59|113.49|235
1649627100000|2022-04-10 21:45:00|114.65|113.55|114.47|113.37|114.76|113.66|114.47|113.37|234
1649627400000|2022-04-10 21:50:00|114.48|113.38|114.12|113.02|114.54|113.44|114.12|113.02|339
1649627700000|2022-04-10 21:55:00|114.15|113.05|113.93|112.83|114.26|113.16|113.9|112.8|391
1649628000000|2022-04-10 22:00:00|113.94|112.84|113.99|112.89|114.04|112.94|113.71|112.61|343
1649628300000|2022-04-10 22:05:00|114|112.9|113.83|112.73|114.08|112.98|113.76|112.66|279
1649628600000|2022-04-10 22:10:00|113.82|112.72|113.64|112.54|113.86|112.76|113.61|112.51|250
1649628900000|2022-04-10 22:15:00|113.63|112.53|113.23|112.13|113.71|112.61|113.09|111.99|441
1649629200000|2022-04-10 22:20:00|113.24|112.14|113.24|112.14|113.48|112.38|113.14|112.04|371
1649629500000|2022-04-10 22:25:00|113.25|112.15|112.95|111.85|113.42|112.32|112.92|111.82|425
1649629800000|2022-04-10 22:30:00|112.92|111.82|112.44|111.34|113.05|111.95|112.38|111.28|472
1649630100000|2022-04-10 22:35:00|112.45|111.35|112.24|111.14|112.65|111.55|112.17|111.07|509
1649630400000|2022-04-10 22:40:00|112.23|111.13|112.04|110.94|112.62|111.52|112.02|110.92|367
1649630700000|2022-04-10 22:45:00|112.05|110.95|111.75|110.65|112.06|110.96|111.44|110.34|617
1649631000000|2022-04-10 22:50:00|111.76|110.66|112.02|110.92|112.4|111.3|111.48|110.38|571
1649631300000|2022-04-10 22:55:00|112.03|110.93|111.97|110.87|112.25|111.15|111.89|110.79|460
1649631600000|2022-04-10 23:00:00|111.96|110.86|111.41|110.31|111.96|110.86|111.35|110.25|533
1649631900000|2022-04-10 23:05:00|111.38|110.28|111.62|110.52|111.66|110.56|111.34|110.24|450
1649632200000|2022-04-10 23:10:00|111.63|110.53|112.05|110.95|112.16|111.06|111.63|110.53|518
1649632500000|2022-04-10 23:15:00|112.06|110.96|112.19|111.09|112.24|111.14|111.97|110.87|398
1649632800000|2022-04-10 23:20:00|112.17|111.07|112.01|110.91|112.18|111.08|111.93|110.83|299
1649633100000|2022-04-10 23:25:00|112|110.9|112.12|111.02|112.14|111.04|111.89|110.79|313
1649633400000|2022-04-10 23:30:00|112.13|111.03|112|110.9|112.13|111.03|111.91|110.81|304
1649633700000|2022-04-10 23:35:00|112.02|110.92|111.8|110.7|112.05|110.95|111.67|110.57|331
1649634000000|2022-04-10 23:40:00|111.81|110.71|112.02|110.92|112.13|111.03|111.63|110.53|354
1649634300000|2022-04-10 23:45:00|112.01|110.91|111.45|110.35|112.07|110.97|111.39|110.29|388
1649634600000|2022-04-10 23:50:00|111.43|110.33|111.46|110.36|111.59|110.49|111.34|110.24|314
1649634900000|2022-04-10 23:55:00|111.44|110.34|110.88|109.78|111.47|110.37|110.63|109.53|481
1649635200000|2022-04-11 00:00:00|110.86|109.76|110.69|109.59|111.19|110.09|110.65|109.55|447
1649635500000|2022-04-11 00:05:00|110.68|109.58|110.38|109.28|110.87|109.77|110.23|109.13|488
1649635800000|2022-04-11 00:10:00|110.4|109.3|110.52|109.42|110.73|109.63|110.25|109.15|428
1649636100000|2022-04-11 00:15:00|110.53|109.43|110.62|109.52|110.79|109.69|110.36|109.26|476
1649636400000|2022-04-11 00:20:00|110.61|109.51|110.06|108.96|110.73|109.63|109.7|108.6|551
1649636700000|2022-04-11 00:25:00|110.07|108.97|110.96|109.86|111|109.9|110.07|108.97|599
1649637000000|2022-04-11 00:30:00|110.97|109.87|110.49|109.39|111.1|110|110.48|109.38|539
1649637300000|2022-04-11 00:35:00|110.5|109.4|110.69|109.59|110.74|109.64|110.5|109.4|393
1649637600000|2022-04-11 00:40:00|110.7|109.6|110.62|109.52|110.75|109.65|110.5|109.4|362
1649637900000|2022-04-11 00:45:00|110.63|109.53|110.43|109.33|110.69|109.59|110.39|109.29|361
1649638200000|2022-04-11 00:50:00|110.42|109.32|110.62|109.52|110.8|109.7|110.41|109.31|420
1649638500000|2022-04-11 00:55:00|110.61|109.51|110.51|109.41|110.63|109.53|110.43|109.33|307
1649638800000|2022-04-11 01:00:00|110.5|109.4|110.61|109.51|110.7|109.6|110.38|109.28|323
1649639100000|2022-04-11 01:05:00|110.62|109.52|110.73|109.63|110.73|109.63|110.56|109.46|290
1649639400000|2022-04-11 01:10:00|110.72|109.62|110.67|109.57|110.72|109.62|110.55|109.45|330
1649639700000|2022-04-11 01:15:00|110.68|109.58|110.65|109.55|110.68|109.58|110.52|109.42|343
1649640000000|2022-04-11 01:20:00|110.64|109.54|110.77|109.67|110.77|109.67|110.53|109.43|269
1649640300000|2022-04-11 01:25:00|110.76|109.66|110.68|109.58|110.8|109.7|110.67|109.57|302
1649640600000|2022-04-11 01:30:00|110.69|109.59|110.72|109.62|110.73|109.63|110.48|109.38|304
1649640900000|2022-04-11 01:35:00|110.71|109.61|110.3|109.2|110.71|109.61|110.23|109.13|355
1649641200000|2022-04-11 01:40:00|110.31|109.21|110.62|109.52|110.66|109.56|110.24|109.14|271
1649641500000|2022-04-11 01:45:00|110.61|109.51|110.24|109.14|110.62|109.52|110.24|109.14|359
1649641800000|2022-04-11 01:50:00|110.25|109.15|110.32|109.22|110.43|109.33|110.19|109.09|314
1649642100000|2022-04-11 01:55:00|110.31|109.21|110.43|109.33|110.51|109.41|110.3|109.2|288
1649642400000|2022-04-11 02:00:00|110.42|109.32|110|108.9|110.46|109.36|109.93|108.83|413
1649642700000|2022-04-11 02:05:00|110.01|108.91|110.2|109.1|110.35|109.25|109.93|108.83|451
1649643000000|2022-04-11 02:10:00|110.21|109.11|110.25|109.15|110.4|109.3|110.12|109.02|336
1649643300000|2022-04-11 02:15:00|110.24|109.14|109.75|108.65|110.32|109.22|109.69|108.59|374
1649643600000|2022-04-11 02:20:00|109.74|108.64|109.42|108.32|109.77|108.67|109.18|108.08|524
1649643900000|2022-04-11 02:25:00|109.4|108.3|109.41|108.31|109.55|108.45|109.33|108.23|286
1649644200000|2022-04-11 02:30:00|109.42|108.32|109.31|108.21|109.43|108.33|108.92|107.82|461
1649644500000|2022-04-11 02:35:00|109.3|108.2|109.12|108.02|109.4|108.3|109.05|107.95|370
1649644800000|2022-04-11 02:40:00|109.11|108.01|109.04|107.94|109.17|108.07|108.95|107.85|315
1649645100000|2022-04-11 02:45:00|109.05|107.95|108.66|107.56|109.14|108.04|108.41|107.31|511
1649645400000|2022-04-11 02:50:00|108.67|107.57|108.39|107.29|108.68|107.58|108.17|107.07|475
1649645700000|2022-04-11 02:55:00|108.41|107.31|108.29|107.19|108.43|107.33|108.04|106.94|445
1649646000000|2022-04-11 03:00:00|108.31|107.21|108.02|106.92|108.31|107.21|107.86|106.76|416
1649646300000|2022-04-11 03:05:00|108.01|106.91|108.4|107.3|108.41|107.31|107.83|106.73|406
1649646600000|2022-04-11 03:10:00|108.41|107.31|108.4|107.3|108.6|107.5|108.29|107.19|403
1649646900000|2022-04-11 03:15:00|108.41|107.31|108.55|107.45|108.58|107.48|108.35|107.25|345
1649647200000|2022-04-11 03:20:00|108.54|107.44|108.66|107.56|108.71|107.61|108.42|107.32|309
1649647500000|2022-04-11 03:25:00|108.67|107.57|108.52|107.42|108.67|107.57|108.4|107.3|300
1649647800000|2022-04-11 03:30:00|108.51|107.41|108.59|107.49|108.64|107.54|108.21|107.11|392
1649648100000|2022-04-11 03:35:00|108.6|107.5|108.56|107.46|108.66|107.56|108.52|107.42|309
1649648400000|2022-04-11 03:40:00|108.57|107.47|108.61|107.51|108.67|107.57|108.47|107.37|277
1649648700000|2022-04-11 03:45:00|108.6|107.5|108.71|107.61|109|107.9|108.49|107.39|325
1649649000000|2022-04-11 03:50:00|108.72|107.62|108.81|107.71|108.83|107.73|108.63|107.53|318
1649649300000|2022-04-11 03:55:00|108.82|107.72|108.83|107.73|108.83|107.73|108.71|107.61|251
1649649600000|2022-04-11 04:00:00|108.82|107.72|109.02|107.92|109.07|107.97|108.71|107.61|330
1649649900000|2022-04-11 04:05:00|109.01|107.91|109.07|107.97|109.22|108.12|108.85|107.75|403
1649650200000|2022-04-11 04:10:00|109.06|107.96|108.93|107.83|109.15|108.05|108.9|107.8|301
1649650500000|2022-04-11 04:15:00|108.92|107.82|109.24|108.14|109.28|108.18|108.85|107.75|298
1649650800000|2022-04-11 04:20:00|109.26|108.16|109.27|108.17|109.32|108.22|109.17|108.07|293
1649651100000|2022-04-11 04:25:00|109.26|108.16|109.29|108.19|109.33|108.23|109.11|108.01|298
1649651400000|2022-04-11 04:30:00|109.3|108.2|109.29|108.19|109.31|108.21|109.16|108.06|296
1649651700000|2022-04-11 04:35:00|109.28|108.18|109.29|108.19|109.32|108.22|109.2|108.1|227
1649652000000|2022-04-11 04:40:00|109.3|108.2|109.52|108.42|109.53|108.43|109.28|108.18|310
1649652300000|2022-04-11 04:45:00|109.51|108.41|109.59|108.49|109.64|108.54|109.4|108.3|290
1649652600000|2022-04-11 04:50:00|109.57|108.47|109.54|108.44|109.61|108.51|109.49|108.39|227
1649652900000|2022-04-11 04:55:00|109.53|108.43|109.91|108.81|110.11|109.01|109.49|108.39|332
1649653200000|2022-04-11 05:00:00|109.92|108.82|109.91|108.81|109.95|108.85|109.8|108.7|308
1649653500000|2022-04-11 05:05:00|109.92|108.82|109.81|108.71|109.92|108.82|109.65|108.55|313
1649653800000|2022-04-11 05:10:00|109.8|108.7|109.61|108.51|109.81|108.71|109.61|108.51|196
1649654100000|2022-04-11 05:15:00|109.62|108.52|109.75|108.65|109.76|108.66|109.53|108.43|233
1649654400000|2022-04-11 05:20:00|109.76|108.66|109.89|108.79|110.08|108.98|109.68|108.58|378
1649654700000|2022-04-11 05:25:00|109.88|108.78|109.85|108.75|109.97|108.87|109.8|108.7|322
1649655000000|2022-04-11 05:30:00|109.84|108.74|109.85|108.75|109.86|108.76|109.74|108.64|280
1649655300000|2022-04-11 05:35:00|109.83|108.73|109.93|108.83|109.94|108.84|109.81|108.71|270
1649655600000|2022-04-11 05:40:00|109.91|108.81|109.76|108.66|109.95|108.85|109.76|108.66|247
1649655900000|2022-04-11 05:45:00|109.74|108.64|109.8|108.7|109.84|108.74|109.71|108.61|253
1649656200000|2022-04-11 05:50:00|109.79|108.69|109.93|108.83|110.01|108.91|109.77|108.67|246
1649656500000|2022-04-11 05:55:00|109.92|108.82|109.94|108.84|109.94|108.84|109.81|108.71|186
1649656800000|2022-04-11 06:00:00|109.96|108.86|109.87|108.77|109.98|108.88|109.72|108.62|270
1649657100000|2022-04-11 06:05:00|109.86|108.76|109.85|108.75|109.9|108.8|109.69|108.59|249
1649657400000|2022-04-11 06:10:00|109.86|108.76|109.88|108.78|109.9|108.8|109.79|108.69|260
1649657700000|2022-04-11 06:15:00|109.85|108.75|109.72|108.62|109.95|108.85|109.72|108.62|308
1649658000000|2022-04-11 06:20:00|109.71|108.61|109.62|108.52|109.77|108.67|109.55|108.45|257
1649658300000|2022-04-11 06:25:00|109.63|108.53|109.63|108.53|109.73|108.63|109.54|108.44|268
1649658600000|2022-04-11 06:30:00|109.61|108.51|109.75|108.65|109.76|108.66|109.59|108.49|264
1649658900000|2022-04-11 06:35:00|109.74|108.64|109.72|108.62|109.85|108.75|109.71|108.61|238
1649659200000|2022-04-11 06:40:00|109.71|108.61|109.74|108.64|109.82|108.72|109.66|108.56|232
1649659500000|2022-04-11 06:45:00|109.73|108.63|109.96|108.86|110|108.9|109.68|108.58|319
1649659800000|2022-04-11 06:50:00|109.97|108.87|109.9|108.8|110.05|108.95|109.89|108.79|269
1649660100000|2022-04-11 06:55:00|109.91|108.81|109.91|108.81|109.95|108.85|109.79|108.69|184
1649660400000|2022-04-11 07:00:00|109.9|108.8|109.77|108.67|109.93|108.83|109.68|108.58|340
1649660700000|2022-04-11 07:05:00|109.76|108.66|109.73|108.63|109.88|108.78|109.69|108.59|260
1649661000000|2022-04-11 07:10:00|109.72|108.62|109.7|108.6|109.78|108.68|109.59|108.49|313
1649661300000|2022-04-11 07:15:00|109.69|108.59|109.67|108.57|109.72|108.62|109.58|108.48|202
1649661600000|2022-04-11 07:20:00|109.66|108.56|109.92|108.82|109.95|108.85|109.66|108.56|280
1649661900000|2022-04-11 07:25:00|109.91|108.81|110.13|109.03|110.14|109.04|109.87|108.77|287
1649662200000|2022-04-11 07:30:00|110.14|109.04|110.16|109.06|110.19|109.09|110.08|108.98|278
1649662500000|2022-04-11 07:35:00|110.14|109.04|110.04|108.94|110.16|109.06|110.02|108.92|212
1649662800000|2022-04-11 07:40:00|110.03|108.93|109.94|108.84|110.08|108.98|109.9|108.8|301
1649663100000|2022-04-11 07:45:00|109.93|108.83|110.11|109.01|110.18|109.08|109.9|108.8|266
1649663400000|2022-04-11 07:50:00|110.12|109.02|110.1|109|110.2|109.1|110.03|108.93|270
1649663700000|2022-04-11 07:55:00|110.09|108.99|110.09|108.99|110.11|109.01|110.02|108.92|238
1649664000000|2022-04-11 08:00:00|110.06|108.96|110.09|108.99|110.34|109.24|110.04|108.94|329
1649664300000|2022-04-11 08:05:00|110.05|108.95|109.99|108.89|110.09|108.99|109.97|108.87|404
1649664600000|2022-04-11 08:10:00|109.98|108.88|109.97|108.87|110.13|109.03|109.9|108.8|286
1649664900000|2022-04-11 08:15:00|109.96|108.86|109.53|108.43|109.98|108.88|109.53|108.43|337
1649665200000|2022-04-11 08:20:00|109.54|108.44|109.52|108.42|109.61|108.51|109.45|108.35|275
1649665500000|2022-04-11 08:25:00|109.54|108.44|109.33|108.23|109.62|108.52|109.25|108.15|431
1649665800000|2022-04-11 08:30:00|109.34|108.24|109.4|108.3|109.46|108.36|109.27|108.17|313
1649666100000|2022-04-11 08:35:00|109.39|108.29|109.11|108.01|109.43|108.33|109.04|107.94|520
1649666400000|2022-04-11 08:40:00|109.1|108|109.22|108.12|109.31|108.21|109.1|108|404
1649666700000|2022-04-11 08:45:00|109.21|108.11|109.26|108.16|109.33|108.23|109.12|108.02|393
1649667000000|2022-04-11 08:50:00|109.27|108.17|109.28|108.18|109.29|108.19|109.2|108.1|251
1649667300000|2022-04-11 08:55:00|109.26|108.16|109.38|108.28|109.54|108.44|109.26|108.16|293
1649667600000|2022-04-11 09:00:00|109.37|108.27|109.41|108.31|109.46|108.36|109.24|108.14|288
1649667900000|2022-04-11 09:05:00|109.4|108.3|109.26|108.16|109.48|108.38|109.22|108.12|310
1649668200000|2022-04-11 09:10:00|109.25|108.15|109.09|107.99|109.35|108.25|109.04|107.94|394
1649668500000|2022-04-11 09:15:00|109.1|108|108.53|107.43|109.15|108.05|108.22|107.12|545
1649668800000|2022-04-11 09:20:00|108.54|107.44|108.18|107.08|108.55|107.45|108.14|107.04|412
1649669100000|2022-04-11 09:25:00|108.19|107.09|108.2|107.1|108.38|107.28|108.15|107.05|325
1649669400000|2022-04-11 09:30:00|108.18|107.08|107.65|106.55|108.33|107.23|107.57|106.47|417
1649669700000|2022-04-11 09:35:00|107.66|106.56|107.82|106.72|107.99|106.89|107.57|106.47|497
1649670000000|2022-04-11 09:40:00|107.83|106.73|107.32|106.22|107.9|106.8|107.27|106.17|481
1649670300000|2022-04-11 09:45:00|107.33|106.23|107.16|106.06|107.64|106.54|107.13|106.03|543
1649670600000|2022-04-11 09:50:00|107.17|106.07|107.18|106.08|107.25|106.15|107.05|105.95|361
1649670900000|2022-04-11 09:55:00|107.19|106.09|105.52|104.42|107.57|106.47|105.52|104.42|569
1649671200000|2022-04-11 10:00:00|105.53|104.43|105.63|104.53|106.07|104.97|105.26|104.16|829
1649671500000|2022-04-11 10:05:00|105.64|104.54|106.17|105.07|106.42|105.32|105.57|104.47|586
1649671800000|2022-04-11 10:10:00|106.18|105.08|106.18|105.08|106.46|105.36|106.13|105.03|417
1649672100000|2022-04-11 10:15:00|106.17|105.07|106.67|105.57|106.91|105.81|106.17|105.07|445
1649672400000|2022-04-11 10:20:00|106.66|105.56|106.55|105.45|106.96|105.86|106.45|105.35|438
1649672700000|2022-04-11 10:25:00|106.56|105.46|106.23|105.13|106.9|105.8|106.21|105.11|397
1649673000000|2022-04-11 10:30:00|106.22|105.12|106.2|105.1|106.37|105.27|105.92|104.82|452
1649673300000|2022-04-11 10:35:00|106.19|105.09|105.86|104.76|106.27|105.17|105.83|104.73|343
1649673600000|2022-04-11 10:40:00|105.89|104.79|106.41|105.31|106.49|105.39|105.73|104.63|485
1649673900000|2022-04-11 10:45:00|106.4|105.3|106.37|105.27|106.5|105.4|106.32|105.22|307
1649674200000|2022-04-11 10:50:00|106.38|105.28|106.59|105.49|106.66|105.56|106.34|105.24|265
1649674500000|2022-04-11 10:55:00|106.6|105.5|106.55|105.45|106.65|105.55|106.44|105.34|299
1649674800000|2022-04-11 11:00:00|106.56|105.46|106.53|105.43|106.56|105.46|106.12|105.02|395
1649675100000|2022-04-11 11:05:00|106.52|105.42|106.32|105.22|106.54|105.44|106.2|105.1|325
1649675400000|2022-04-11 11:10:00|106.31|105.21|106.32|105.22|106.34|105.24|106.03|104.93|292
1649675700000|2022-04-11 11:15:00|106.33|105.23|106.07|104.97|106.38|105.28|106.03|104.93|285
1649676000000|2022-04-11 11:20:00|106.06|104.96|105.56|104.46|106.22|105.12|105.55|104.45|514
1649676300000|2022-04-11 11:25:00|105.57|104.47|105.51|104.41|105.75|104.65|105.41|104.31|470
1649676600000|2022-04-11 11:30:00|105.5|104.4|105.21|104.11|105.75|104.65|105.17|104.07|520
1649676900000|2022-04-11 11:35:00|105.23|104.13|105.72|104.62|105.75|104.65|104.98|103.88|666
1649677200000|2022-04-11 11:40:00|105.71|104.61|105.75|104.65|105.95|104.85|105.63|104.53|437
1649677500000|2022-04-11 11:45:00|105.74|104.64|105.36|104.26|105.96|104.86|105.33|104.23|451
1649677800000|2022-04-11 11:50:00|105.38|104.28|105.53|104.43|105.53|104.43|105.21|104.11|391
1649678100000|2022-04-11 11:55:00|105.52|104.42|105.48|104.38|105.62|104.52|105.22|104.12|471
1649678400000|2022-04-11 12:00:00|105.49|104.39|105.22|104.12|105.65|104.55|105.01|103.91|552
1649678700000|2022-04-11 12:05:00|105.24|104.14|104.92|103.82|105.33|104.23|104.82|103.72|444
1649679000000|2022-04-11 12:10:00|104.93|103.83|105.28|104.18|105.3|104.2|104.68|103.58|490
1649679300000|2022-04-11 12:15:00|105.27|104.17|105.62|104.52|105.62|104.52|105.19|104.09|369
1649679600000|2022-04-11 12:20:00|105.59|104.49|105.53|104.43|105.74|104.64|105.32|104.22|427
1649679900000|2022-04-11 12:25:00|105.52|104.42|105.41|104.31|105.54|104.44|105.32|104.22|302
1649680200000|2022-04-11 12:30:00|105.42|104.32|105.2|104.1|105.49|104.39|105.18|104.08|339
1649680500000|2022-04-11 12:35:00|105.21|104.11|105.5|104.4|105.51|104.41|105.09|103.99|352
1649680800000|2022-04-11 12:40:00|105.49|104.39|105.52|104.42|105.67|104.57|105.42|104.32|457
1649681100000|2022-04-11 12:45:00|105.5|104.4|105.63|104.53|105.67|104.57|105.29|104.19|340
1649681400000|2022-04-11 12:50:00|105.64|104.54|105.42|104.32|105.65|104.55|105.28|104.18|366
1649681700000|2022-04-11 12:55:00|105.41|104.31|105.35|104.25|105.62|104.52|105.24|104.14|338
1649682000000|2022-04-11 13:00:00|105.34|104.24|105.33|104.23|105.61|104.51|105.26|104.16|352
1649682300000|2022-04-11 13:05:00|105.32|104.22|105|103.9|105.34|104.24|104.91|103.81|376
1649682600000|2022-04-11 13:10:00|104.99|103.89|104.91|103.81|105.21|104.11|104.71|103.61|457
1649682900000|2022-04-11 13:15:00|104.89|103.79|105.05|103.95|105.16|104.06|104.87|103.77|411
1649683200000|2022-04-11 13:20:00|105.04|103.94|105.03|103.93|105.15|104.05|104.77|103.67|478
1649683500000|2022-04-11 13:25:00|105.04|103.94|104.51|103.41|105.06|103.96|104.35|103.25|537
1649683800000|2022-04-11 13:30:00|104.5|103.4|103.93|102.83|104.76|103.66|103.59|102.49|728
1649684100000|2022-04-11 13:35:00|103.95|102.85|104.3|103.2|104.74|103.64|103.95|102.85|621
1649684400000|2022-04-11 13:40:00|104.31|103.21|104.78|103.68|104.82|103.72|104.31|103.21|594
1649684700000|2022-04-11 13:45:00|104.79|103.69|105.08|103.98|105.12|104.02|104.54|103.44|556
1649685000000|2022-04-11 13:50:00|105.07|103.97|105.1|104|105.22|104.12|104.99|103.89|536
1649685300000|2022-04-11 13:55:00|105.11|104.01|105.1|104|105.25|104.15|105.05|103.95|490
1649685600000|2022-04-11 14:00:00|105.09|103.99|105.01|103.91|105.32|104.22|104.94|103.84|486
1649685900000|2022-04-11 14:05:00|105|103.9|104.89|103.79|105.11|104.01|104.8|103.7|434
1649686200000|2022-04-11 14:10:00|104.9|103.8|104.68|103.58|105.03|103.93|104.55|103.45|430
1649686500000|2022-04-11 14:15:00|104.67|103.57|104.57|103.47|104.74|103.64|104.49|103.39|450
1649686800000|2022-04-11 14:20:00|104.56|103.46|104.61|103.51|104.67|103.57|104.4|103.3|467
1649687100000|2022-04-11 14:25:00|104.6|103.5|104.61|103.51|104.75|103.65|104.4|103.3|438
1649687400000|2022-04-11 14:30:00|104.6|103.5|104.81|103.71|104.98|103.88|104.5|103.4|450
1649687700000|2022-04-11 14:35:00|104.8|103.7|104.65|103.55|104.82|103.72|104.56|103.46|358
1649688000000|2022-04-11 14:40:00|104.48|103.38|104.3|103.2|104.51|103.41|104.27|103.17|353
1649688300000|2022-04-11 14:45:00|104.31|103.21|104.09|102.99|104.5|103.4|103.91|102.81|370
1649688600000|2022-04-11 14:50:00|104.08|102.98|104.35|103.25|104.43|103.33|103.98|102.88|467
1649688900000|2022-04-11 14:55:00|104.34|103.24|104.23|103.13|104.65|103.55|104.13|103.03|467
1649689200000|2022-04-11 15:00:00|104.24|103.14|104.67|103.57|104.86|103.76|104.13|103.03|479
1649689500000|2022-04-11 15:05:00|104.66|103.56|104.74|103.64|104.8|103.7|104.6|103.5|350
1649689800000|2022-04-11 15:10:00|104.75|103.65|105.03|103.93|105.08|103.98|104.68|103.58|319
1649690100000|2022-04-11 15:15:00|105.04|103.94|104.89|103.79|105.09|103.99|104.71|103.61|381
1649690400000|2022-04-11 15:20:00|104.9|103.8|104.67|103.57|104.91|103.81|104.61|103.51|376
1649690700000|2022-04-11 15:25:00|104.66|103.56|104.72|103.62|104.86|103.76|104.54|103.44|322
1649691000000|2022-04-11 15:30:00|104.73|103.63|104.72|103.62|104.81|103.71|104.54|103.44|344
1649691300000|2022-04-11 15:35:00|104.73|103.63|104.86|103.76|104.89|103.79|104.64|103.54|296
1649691600000|2022-04-11 15:40:00|104.85|103.75|104.93|103.83|104.94|103.84|104.76|103.66|302
1649691900000|2022-04-11 15:45:00|104.92|103.82|104.41|103.31|104.93|103.83|104.32|103.22|334
1649692200000|2022-04-11 15:50:00|104.4|103.3|104.5|103.4|104.52|103.42|104.34|103.24|315
1649692500000|2022-04-11 15:55:00|104.49|103.39|104.09|102.99|104.55|103.45|104.01|102.91|463
1649692800000|2022-04-11 16:00:00|104.08|102.98|104.61|103.51|104.71|103.61|104.02|102.92|634
1649693100000|2022-04-11 16:05:00|104.59|103.49|104.62|103.52|104.92|103.82|104.58|103.48|514
1649693400000|2022-04-11 16:10:00|104.63|103.53|104.89|103.79|104.95|103.85|104.58|103.48|393
1649693700000|2022-04-11 16:15:00|104.9|103.8|105.3|104.2|105.37|104.27|104.82|103.72|359
1649694000000|2022-04-11 16:20:00|105.31|104.21|104.87|103.77|105.32|104.22|104.78|103.68|353
1649694300000|2022-04-11 16:25:00|104.86|103.76|104.27|103.17|104.88|103.78|104.23|103.13|514
1649694600000|2022-04-11 16:30:00|104.26|103.16|104.42|103.32|104.7|103.6|104.21|103.11|605
1649694900000|2022-04-11 16:35:00|104.43|103.33|104.85|103.75|104.87|103.77|104.42|103.32|453
1649695200000|2022-04-11 16:40:00|104.84|103.74|104.67|103.57|104.86|103.76|104.57|103.47|397
1649695500000|2022-04-11 16:45:00|104.71|103.61|105.29|104.19|105.29|104.19|104.67|103.57|575
1649695800000|2022-04-11 16:50:00|105.28|104.18|105.24|104.14|105.36|104.26|105.09|103.99|426
1649696100000|2022-04-11 16:55:00|105.23|104.13|105.15|104.05|105.27|104.17|104.99|103.89|429
1649696400000|2022-04-11 17:00:00|105.16|104.06|105.35|104.25|105.38|104.28|105.15|104.05|383
1649696700000|2022-04-11 17:05:00|105.36|104.26|105.42|104.32|105.49|104.39|105.28|104.18|343
1649697000000|2022-04-11 17:10:00|105.41|104.31|105.65|104.55|105.99|104.89|105.39|104.29|498
1649697300000|2022-04-11 17:15:00|105.69|104.59|104.74|103.64|105.71|104.61|104.54|103.44|744
1649697600000|2022-04-11 17:20:00|104.75|103.65|104.91|103.81|105.01|103.91|104.65|103.55|528
1649697900000|2022-04-11 17:25:00|104.92|103.82|105.19|104.09|105.25|104.15|104.71|103.61|434
1649698200000|2022-04-11 17:30:00|105.18|104.08|105.33|104.23|105.34|104.24|105.13|104.03|293
1649698500000|2022-04-11 17:35:00|105.34|104.24|104.97|103.87|105.41|104.31|104.94|103.84|380
1649698800000|2022-04-11 17:40:00|104.96|103.86|105.02|103.92|105.17|104.07|104.89|103.79|393
1649699100000|2022-04-11 17:45:00|105|103.9|105.34|104.24|105.39|104.29|105|103.9|394
1649699400000|2022-04-11 17:50:00|105.33|104.23|105.4|104.3|105.48|104.38|105.32|104.22|276
1649699700000|2022-04-11 17:55:00|105.36|104.26|105.36|104.26|105.38|104.28|105.25|104.15|256
1649700000000|2022-04-11 18:00:00|105.35|104.25|105.22|104.12|105.36|104.26|105.14|104.04|343
1649700300000|2022-04-11 18:05:00|105.21|104.11|105.37|104.27|105.53|104.43|105.16|104.06|333
1649700600000|2022-04-11 18:10:00|105.35|104.25|105.02|103.92|105.37|104.27|104.99|103.89|378
1649700900000|2022-04-11 18:15:00|105.01|103.91|104.81|103.71|105.01|103.91|104.77|103.67|403
1649701200000|2022-04-11 18:20:00|104.82|103.72|105.13|104.03|105.25|104.15|104.82|103.72|330
1649701500000|2022-04-11 18:25:00|105.15|104.05|105.28|104.18|105.3|104.2|105.09|103.99|349
1649701800000|2022-04-11 18:30:00|105.27|104.17|105.35|104.25|105.36|104.26|105.09|103.99|351
1649702100000|2022-04-11 18:35:00|105.36|104.26|105.3|104.2|105.37|104.27|105.22|104.12|243
1649702400000|2022-04-11 18:40:00|105.31|104.21|105.28|104.18|105.4|104.3|105.18|104.08|255
1649702700000|2022-04-11 18:45:00|105.27|104.17|105.52|104.42|105.54|104.44|105.26|104.16|274
1649703000000|2022-04-11 18:50:00|105.53|104.43|105.61|104.51|105.65|104.55|105.46|104.36|232
1649703300000|2022-04-11 18:55:00|105.62|104.52|105.74|104.64|105.8|104.7|105.52|104.42|300
1649703600000|2022-04-11 19:00:00|105.73|104.63|105.86|104.76|105.96|104.86|105.68|104.58|351
1649703900000|2022-04-11 19:05:00|105.85|104.75|105.73|104.63|105.87|104.77|105.68|104.58|397
1649704200000|2022-04-11 19:10:00|105.75|104.65|105.44|104.34|105.78|104.68|105.44|104.34|425
1649704500000|2022-04-11 19:15:00|105.47|104.37|105.43|104.33|105.6|104.5|105.37|104.27|323
1649704800000|2022-04-11 19:20:00|105.36|104.26|105.02|103.92|105.44|104.34|105|103.9|463
1649705100000|2022-04-11 19:25:00|105.03|103.93|104.55|103.45|105.21|104.11|104.55|103.45|515
1649705400000|2022-04-11 19:30:00|104.56|103.46|104.44|103.34|104.79|103.69|104.18|103.08|681
1649705700000|2022-04-11 19:35:00|104.45|103.35|104.65|103.55|104.66|103.56|104.27|103.17|480
1649706000000|2022-04-11 19:40:00|104.66|103.56|105.2|104.1|105.28|104.18|104.65|103.55|505
1649706300000|2022-04-11 19:45:00|105.22|104.12|105.42|104.32|105.42|104.32|105.04|103.94|394
1649706600000|2022-04-11 19:50:00|105.4|104.3|105.18|104.08|105.49|104.39|105.08|103.98|495
1649706900000|2022-04-11 19:55:00|105.19|104.09|105.01|103.91|105.35|104.25|104.92|103.82|489
1649707200000|2022-04-11 20:00:00|105.02|103.92|104.87|103.77|105.29|104.19|104.77|103.67|474
1649707500000|2022-04-11 20:05:00|104.86|103.76|104.07|102.97|104.89|103.79|103.67|102.57|660
1649707800000|2022-04-11 20:10:00|104.06|102.96|103.99|102.89|104.31|103.21|103.98|102.88|425
1649708100000|2022-04-11 20:15:00|103.98|102.88|104.52|103.42|104.55|103.45|103.98|102.88|442
1649708400000|2022-04-11 20:20:00|104.53|103.43|104.13|103.03|104.65|103.55|104.1|103|405
1649708700000|2022-04-11 20:25:00|104.12|103.02|104.92|103.82|104.96|103.86|104.12|103.02|560
1649709000000|2022-04-11 20:30:00|104.93|103.83|105.12|104.02|105.3|104.2|104.79|103.69|463
1649709300000|2022-04-11 20:35:00|105.13|104.03|104.94|103.84|105.24|104.14|104.92|103.82|366
1649709600000|2022-04-11 20:40:00|104.95|103.85|104.68|103.58|105.03|103.93|104.68|103.58|414
1649709900000|2022-04-11 20:45:00|104.69|103.59|104.93|103.83|105.08|103.98|104.65|103.55|346
1649710200000|2022-04-11 20:50:00|104.94|103.84|104.7|103.6|104.97|103.87|104.55|103.45|402
1649710500000|2022-04-11 20:55:00|104.71|103.61|104.56|103.46|104.84|103.74|104.5|103.4|298
1649710800000|2022-04-11 21:00:00|104.57|103.47|104.67|103.57|104.84|103.74|104.54|103.44|186
1649711100000|2022-04-11 21:05:00|104.66|103.56|104.22|103.12|104.67|103.57|104.15|103.05|290
1649711400000|2022-04-11 21:10:00|104.19|103.09|104.51|103.41|104.51|103.41|104.14|103.04|368
1649711700000|2022-04-11 21:15:00|104.5|103.4|104.53|103.43|104.7|103.6|104.5|103.4|257
1649712000000|2022-04-11 21:20:00|104.54|103.44|104.62|103.52|104.65|103.55|104.29|103.19|312
1649712300000|2022-04-11 21:25:00|104.63|103.53|103.82|102.72|104.63|103.53|103.81|102.71|326
1649712600000|2022-04-11 21:30:00|103.83|102.73|103.35|102.25|103.99|102.89|103.3|102.2|334
1649712900000|2022-04-11 21:35:00|103.34|102.24|102.85|101.75|103.45|102.35|102.81|101.71|446
1649713200000|2022-04-11 21:40:00|102.84|101.74|103.24|102.14|103.25|102.15|102.46|101.36|491
1649713500000|2022-04-11 21:45:00|103.23|102.13|102.94|101.84|103.48|102.38|102.82|101.72|482
1649713800000|2022-04-11 21:50:00|102.93|101.83|103.33|102.23|103.36|102.26|102.87|101.77|460
1649714100000|2022-04-11 21:55:00|103.32|102.22|103.24|102.14|103.55|102.45|103.24|102.14|415
1649714400000|2022-04-11 22:00:00|103.23|102.13|103.42|102.32|103.76|102.66|103.23|102.13|560
1649714700000|2022-04-11 22:05:00|103.43|102.33|103.31|102.21|103.52|102.42|103.15|102.05|487
1649715000000|2022-04-11 22:10:00|103.3|102.2|103.64|102.54|103.64|102.54|102.91|101.81|551
1649715300000|2022-04-11 22:15:00|103.63|102.53|104.26|103.16|104.34|103.24|103.6|102.5|605
1649715600000|2022-04-11 22:20:00|104.25|103.15|104.36|103.26|104.48|103.38|104|102.9|468
1649715900000|2022-04-11 22:25:00|104.35|103.25|104.36|103.26|104.47|103.37|104.24|103.14|511
1649716200000|2022-04-11 22:30:00|104.35|103.25|104.55|103.45|104.57|103.47|104.23|103.13|459
1649716500000|2022-04-11 22:35:00|104.56|103.46|104.75|103.65|104.75|103.65|104.44|103.34|363
1649716800000|2022-04-11 22:40:00|104.76|103.66|104.54|103.44|104.78|103.68|104.45|103.35|409
1649717100000|2022-04-11 22:45:00|104.55|103.45|104.13|103.03|104.63|103.53|104.03|102.93|494
1649717400000|2022-04-11 22:50:00|104.11|103.01|104.3|103.2|104.34|103.24|103.98|102.88|381
1649717700000|2022-04-11 22:55:00|104.29|103.19|104.06|102.96|104.3|103.2|103.96|102.86|386
1649718000000|2022-04-11 23:00:00|104.05|102.95|104.15|103.05|104.32|103.22|103.91|102.81|315
1649718300000|2022-04-11 23:05:00|104.16|103.06|103.41|102.31|104.17|103.07|103.38|102.28|441
1649718600000|2022-04-11 23:10:00|103.43|102.33|103.62|102.52|103.68|102.58|103.42|102.32|487
1649718900000|2022-04-11 23:15:00|103.61|102.51|103.43|102.33|103.68|102.58|103.37|102.27|434
1649719200000|2022-04-11 23:20:00|103.42|102.32|103.41|102.31|103.52|102.42|103.22|102.12|400
1649719500000|2022-04-11 23:25:00|103.42|102.32|103.46|102.36|103.67|102.57|103.3|102.2|351
1649719800000|2022-04-11 23:30:00|103.47|102.37|103.31|102.21|103.68|102.58|103.26|102.16|326
1649720100000|2022-04-11 23:35:00|103.32|102.22|103.15|102.05|103.36|102.26|103.13|102.03|348
1649720400000|2022-04-11 23:40:00|103.17|102.07|103.13|102.03|103.34|102.24|102.96|101.86|416
1649720700000|2022-04-11 23:45:00|103.12|102.02|103.03|101.93|103.29|102.19|102.88|101.78|597
1649721000000|2022-04-11 23:50:00|103.02|101.92|102.71|101.61|103.02|101.92|102.58|101.48|377
1649721300000|2022-04-11 23:55:00|102.72|101.62|103.08|101.98|103.09|101.99|102.63|101.53|385
1649721600000|2022-04-12 00:00:00|103.07|101.97|103.33|102.23|103.34|102.24|103.01|101.91|451
1649721900000|2022-04-12 00:05:00|103.34|102.24|102.77|101.67|103.42|102.32|102.75|101.65|429
1649722200000|2022-04-12 00:10:00|102.76|101.66|103.09|101.99|103.15|102.05|102.63|101.53|501
1649722500000|2022-04-12 00:15:00|103.1|102|103.07|101.97|103.47|102.37|103.01|101.91|595
1649722800000|2022-04-12 00:20:00|103.06|101.96|103.37|102.27|103.42|102.32|102.97|101.87|386
1649723100000|2022-04-12 00:25:00|103.36|102.26|103.33|102.23|103.54|102.44|103.22|102.12|400
1649723400000|2022-04-12 00:30:00|103.34|102.24|103.27|102.17|103.63|102.53|103.21|102.11|423
1649723700000|2022-04-12 00:35:00|103.26|102.16|103.68|102.58|103.75|102.65|103.23|102.13|359
1649724000000|2022-04-12 00:40:00|103.69|102.59|103.71|102.61|103.85|102.75|103.6|102.5|405
1649724300000|2022-04-12 00:45:00|103.72|102.62|103.93|102.83|103.93|102.83|103.55|102.45|455
1649724600000|2022-04-12 00:50:00|103.92|102.82|103.77|102.67|103.93|102.83|103.7|102.6|362
1649724900000|2022-04-12 00:55:00|103.78|102.68|103.44|102.34|103.78|102.68|103.31|102.21|460
1649725200000|2022-04-12 01:00:00|103.43|102.33|103.4|102.3|103.59|102.49|103.17|102.07|464
1649725500000|2022-04-12 01:05:00|103.41|102.31|103.95|102.85|103.96|102.86|103.35|102.25|415
1649725800000|2022-04-12 01:10:00|103.94|102.84|103.74|102.64|103.98|102.88|103.59|102.49|406
1649726100000|2022-04-12 01:15:00|103.75|102.65|103.83|102.73|103.9|102.8|103.7|102.6|313
1649726400000|2022-04-12 01:20:00|103.82|102.72|103.71|102.61|103.82|102.72|103.63|102.53|233
1649726700000|2022-04-12 01:25:00|103.7|102.6|103.86|102.76|103.93|102.83|103.46|102.36|353
1649727000000|2022-04-12 01:30:00|103.87|102.77|103.74|102.64|103.95|102.85|103.6|102.5|313
1649727300000|2022-04-12 01:35:00|103.73|102.63|103.61|102.51|103.83|102.73|103.61|102.51|308
1649727600000|2022-04-12 01:40:00|103.63|102.53|103.56|102.46|103.66|102.56|103.32|102.22|371
1649727900000|2022-04-12 01:45:00|103.57|102.47|103.35|102.25|103.69|102.59|103.35|102.25|402
1649728200000|2022-04-12 01:50:00|103.34|102.24|103.3|102.2|103.45|102.35|103.19|102.09|371
1649728500000|2022-04-12 01:55:00|103.31|102.21|103.17|102.07|103.42|102.32|103.1|102|394
1649728800000|2022-04-12 02:00:00|103.16|102.06|103.22|102.12|103.26|102.16|103.11|102.01|307
1649729100000|2022-04-12 02:05:00|103.23|102.13|103.21|102.11|103.29|102.19|103.06|101.96|276
1649729400000|2022-04-12 02:10:00|103.2|102.1|103.23|102.13|103.27|102.17|103.15|102.05|220
1649729700000|2022-04-12 02:15:00|103.2|102.1|102.79|101.69|103.31|102.21|102.79|101.69|497
1649730000000|2022-04-12 02:20:00|102.78|101.68|102.85|101.75|102.92|101.82|102.77|101.67|339
1649730300000|2022-04-12 02:25:00|102.86|101.76|102.56|101.46|102.93|101.83|102.51|101.41|372
1649730600000|2022-04-12 02:30:00|102.58|101.48|102.4|101.3|102.7|101.6|102.29|101.19|410
1649730900000|2022-04-12 02:35:00|102.41|101.31|102.62|101.52|102.8|101.7|102.38|101.28|422
1649731200000|2022-04-12 02:40:00|102.61|101.51|102.77|101.67|102.95|101.85|102.61|101.51|261
1649731500000|2022-04-12 02:45:00|102.8|101.7|102.9|101.8|103|101.9|102.74|101.64|299
1649731800000|2022-04-12 02:50:00|102.92|101.82|102.86|101.76|102.94|101.84|102.64|101.54|334
1649732100000|2022-04-12 02:55:00|102.87|101.77|102.82|101.72|102.87|101.77|102.72|101.62|267
1649732400000|2022-04-12 03:00:00|102.81|101.71|102.97|101.87|102.99|101.89|102.71|101.61|333
1649732700000|2022-04-12 03:05:00|102.96|101.86|102.94|101.84|102.98|101.88|102.75|101.65|318
1649733000000|2022-04-12 03:10:00|102.93|101.83|102.72|101.62|102.94|101.84|102.72|101.62|315
1649733300000|2022-04-12 03:15:00|102.73|101.63|102.52|101.42|102.84|101.74|102.49|101.39|274
1649733600000|2022-04-12 03:20:00|102.53|101.43|102.63|101.53|102.83|101.73|102.5|101.4|290
1649733900000|2022-04-12 03:25:00|102.64|101.54|102.73|101.63|102.75|101.65|102.6|101.5|209
1649734200000|2022-04-12 03:30:00|102.71|101.61|102.69|101.59|102.8|101.7|102.65|101.55|254
1649734500000|2022-04-12 03:35:00|102.7|101.6|102.85|101.75|102.88|101.78|102.67|101.57|270
1649734800000|2022-04-12 03:40:00|102.86|101.76|102.95|101.85|103.06|101.96|102.81|101.71|276
1649735100000|2022-04-12 03:45:00|102.94|101.84|102.95|101.85|103.06|101.96|102.87|101.77|352
1649735400000|2022-04-12 03:50:00|102.96|101.86|102.91|101.81|102.97|101.87|102.83|101.73|222
1649735700000|2022-04-12 03:55:00|102.92|101.82|103|101.9|103.02|101.92|102.83|101.73|240
1649736000000|2022-04-12 04:00:00|103.01|101.91|103.05|101.95|103.07|101.97|102.96|101.86|261
1649736300000|2022-04-12 04:05:00|103.04|101.94|103.01|101.91|103.06|101.96|102.93|101.83|297
1649736600000|2022-04-12 04:10:00|103|101.9|102.86|101.76|103.02|101.92|102.76|101.66|278
1649736900000|2022-04-12 04:15:00|102.87|101.77|103.16|102.06|103.18|102.08|102.81|101.71|317
1649737200000|2022-04-12 04:20:00|103.17|102.07|103.32|102.22|103.32|102.22|103.09|101.99|251
1649737500000|2022-04-12 04:25:00|103.31|102.21|103.82|102.72|103.82|102.72|103.26|102.16|358
1649737800000|2022-04-12 04:30:00|103.81|102.71|103.58|102.48|103.83|102.73|103.58|102.48|352
1649738100000|2022-04-12 04:35:00|103.59|102.49|103.54|102.44|103.61|102.51|103.46|102.36|243
1649738400000|2022-04-12 04:40:00|103.55|102.45|103.62|102.52|103.71|102.61|103.46|102.36|320
1649738700000|2022-04-12 04:45:00|103.61|102.51|103.53|102.43|103.62|102.52|103.49|102.39|296
1649739000000|2022-04-12 04:50:00|103.5|102.4|103.58|102.48|103.59|102.49|103.38|102.28|323
1649739300000|2022-04-12 04:55:00|103.59|102.49|103.92|102.82|103.94|102.84|103.57|102.47|318
1649739600000|2022-04-12 05:00:00|103.91|102.81|103.88|102.78|103.96|102.86|103.72|102.62|460
1649739900000|2022-04-12 05:05:00|103.9|102.8|103.85|102.75|103.92|102.82|103.76|102.66|294
1649740200000|2022-04-12 05:10:00|103.83|102.73|103.87|102.77|103.96|102.86|103.79|102.69|258
1649740500000|2022-04-12 05:15:00|103.89|102.79|104.01|102.91|104.01|102.91|103.85|102.75|292
1649740800000|2022-04-12 05:20:00|104|102.9|104.31|103.21|104.35|103.25|103.94|102.84|326
1649741100000|2022-04-12 05:25:00|104.29|103.19|104.22|103.12|104.31|103.21|104.11|103.01|477
1649741400000|2022-04-12 05:30:00|104.21|103.11|104.18|103.08|104.31|103.21|104.11|103.01|352
1649741700000|2022-04-12 05:35:00|104.17|103.07|104.3|103.2|104.3|103.2|104.16|103.06|243
1649742000000|2022-04-12 05:40:00|104.31|103.21|104.53|103.43|104.53|103.43|104.25|103.15|308
1649742300000|2022-04-12 05:45:00|104.51|103.41|104.54|103.44|104.58|103.48|104.43|103.33|310
1649742600000|2022-04-12 05:50:00|104.53|103.43|104.68|103.58|104.7|103.6|104.49|103.39|313
1649742900000|2022-04-12 05:55:00|104.69|103.59|104.67|103.57|104.73|103.63|104.57|103.47|237
1649743200000|2022-04-12 06:00:00|104.66|103.56|104.58|103.48|104.75|103.65|104.45|103.35|381
1649743500000|2022-04-12 06:05:00|104.59|103.49|104.61|103.51|104.62|103.52|104.44|103.34|286
1649743800000|2022-04-12 06:10:00|104.6|103.5|104.82|103.72|104.82|103.72|104.57|103.47|307
1649744100000|2022-04-12 06:15:00|104.83|103.73|104.83|103.73|104.94|103.84|104.73|103.63|327
1649744400000|2022-04-12 06:20:00|104.82|103.72|104.76|103.66|104.82|103.72|104.71|103.61|258
1649744700000|2022-04-12 06:25:00|104.77|103.67|104.51|103.41|104.81|103.71|104.46|103.36|262
1649745000000|2022-04-12 06:30:00|104.5|103.4|104.52|103.42|104.7|103.6|104.27|103.17|393
1649745300000|2022-04-12 06:35:00|104.5|103.4|104.71|103.61|104.72|103.62|104.49|103.39|319
1649745600000|2022-04-12 06:40:00|104.7|103.6|104.42|103.32|104.74|103.64|104.29|103.19|372
1649745900000|2022-04-12 06:45:00|104.41|103.31|104.61|103.51|104.66|103.56|104.36|103.26|355
1649746200000|2022-04-12 06:50:00|104.6|103.5|104.73|103.63|104.74|103.64|104.47|103.37|338
1649746500000|2022-04-12 06:55:00|104.7|103.6|104.72|103.62|104.73|103.63|104.51|103.41|303
1649746800000|2022-04-12 07:00:00|104.71|103.61|104.48|103.38|104.73|103.63|104.47|103.37|353
1649747100000|2022-04-12 07:05:00|104.47|103.37|104.59|103.49|104.61|103.51|104.41|103.31|377
1649747400000|2022-04-12 07:10:00|104.58|103.48|104.73|103.63|104.83|103.73|104.57|103.47|393
1649747700000|2022-04-12 07:15:00|104.74|103.64|104.83|103.73|104.85|103.75|104.66|103.56|388
1649748000000|2022-04-12 07:20:00|104.84|103.74|105.23|104.13|105.38|104.28|104.82|103.72|500
1649748300000|2022-04-12 07:25:00|105.24|104.14|105.11|104.01|105.34|104.24|105.07|103.97|399
1649748600000|2022-04-12 07:30:00|105.13|104.03|104.94|103.84|105.13|104.03|104.86|103.76|293
1649748900000|2022-04-12 07:35:00|104.95|103.85|104.91|103.81|104.95|103.85|104.81|103.71|256
1649749200000|2022-04-12 07:40:00|104.9|103.8|104.91|103.81|104.97|103.87|104.82|103.72|248
1649749500000|2022-04-12 07:45:00|104.9|103.8|105.01|103.91|105.04|103.94|104.87|103.77|379
1649749800000|2022-04-12 07:50:00|105|103.9|104.85|103.75|105.03|103.93|104.83|103.73|322
1649750100000|2022-04-12 07:55:00|104.86|103.76|104.95|103.85|104.98|103.88|104.84|103.74|372
1649750400000|2022-04-12 08:00:00|104.96|103.86|104.99|103.89|105.01|103.91|104.82|103.72|330
1649750700000|2022-04-12 08:05:00|104.98|103.88|104.84|103.74|105.22|104.12|104.68|103.58|373
1649751000000|2022-04-12 08:10:00|104.83|103.73|105.21|104.11|105.31|104.21|104.82|103.72|399
1649751300000|2022-04-12 08:15:00|105.2|104.1|105.09|103.99|105.24|104.14|105.07|103.97|397
1649751600000|2022-04-12 08:20:00|105.1|104|104.96|103.86|105.22|104.12|104.88|103.78|307
1649751900000|2022-04-12 08:25:00|104.97|103.87|105.02|103.92|105.11|104.01|104.91|103.81|272
1649752200000|2022-04-12 08:30:00|105.01|103.91|105.15|104.05|105.27|104.17|105.01|103.91|287
1649752500000|2022-04-12 08:35:00|105.18|104.08|105.27|104.17|105.28|104.18|105.18|104.08|231
1649752800000|2022-04-12 08:40:00|105.28|104.18|105.3|104.2|105.39|104.29|105.2|104.1|304
1649753100000|2022-04-12 08:45:00|105.31|104.21|105.2|104.1|105.31|104.21|105.1|104|274
1649753400000|2022-04-12 08:50:00|105.18|104.08|105.04|103.94|105.21|104.11|104.92|103.82|274
1649753700000|2022-04-12 08:55:00|105.03|103.93|104.95|103.85|105.07|103.97|104.9|103.8|209
1649754000000|2022-04-12 09:00:00|104.96|103.86|104.69|103.59|105.02|103.92|104.67|103.57|276
1649754300000|2022-04-12 09:05:00|104.7|103.6|104.45|103.35|104.81|103.71|104.44|103.34|304
1649754600000|2022-04-12 09:10:00|104.44|103.34|104.56|103.46|104.71|103.61|104.44|103.34|267
1649754900000|2022-04-12 09:15:00|104.55|103.45|104.62|103.52|104.74|103.64|104.49|103.39|241
1649755200000|2022-04-12 09:20:00|104.61|103.51|104.6|103.5|104.78|103.68|104.42|103.32|307
1649755500000|2022-04-12 09:25:00|104.59|103.49|104.68|103.58|104.75|103.65|104.58|103.48|331
1649755800000|2022-04-12 09:30:00|104.67|103.57|104.69|103.59|104.84|103.74|104.63|103.53|363
1649756100000|2022-04-12 09:35:00|104.7|103.6|104.95|103.85|104.98|103.88|104.7|103.6|323
1649756400000|2022-04-12 09:40:00|104.96|103.86|104.89|103.79|105|103.9|104.79|103.69|232
1649756700000|2022-04-12 09:45:00|104.88|103.78|104.85|103.75|104.92|103.82|104.77|103.67|223
1649757000000|2022-04-12 09:50:00|104.88|103.78|104.94|103.84|104.94|103.84|104.79|103.69|166
1649757300000|2022-04-12 09:55:00|104.92|103.82|104.89|103.79|105.04|103.94|104.88|103.78|222
1649757600000|2022-04-12 10:00:00|104.88|103.78|104.9|103.8|104.97|103.87|104.83|103.73|245
1649757900000|2022-04-12 10:05:00|104.91|103.81|104.66|103.56|104.91|103.81|104.5|103.4|286
1649758200000|2022-04-12 10:10:00|104.65|103.55|104.73|103.63|104.74|103.64|104.57|103.47|201
1649758500000|2022-04-12 10:15:00|104.72|103.62|104.73|103.63|104.82|103.72|104.67|103.57|236
1649758800000|2022-04-12 10:20:00|104.75|103.65|104.68|103.58|104.81|103.71|104.65|103.55|275
1649759100000|2022-04-12 10:25:00|104.69|103.59|104.73|103.63|104.76|103.66|104.62|103.52|204
1649759400000|2022-04-12 10:30:00|104.72|103.62|104.82|103.72|104.83|103.73|104.69|103.59|214
1649759700000|2022-04-12 10:35:00|104.83|103.73|105.12|104.02|105.24|104.14|104.81|103.71|269
1649760000000|2022-04-12 10:40:00|105.11|104.01|105.03|103.93|105.12|104.02|104.9|103.8|266
1649760300000|2022-04-12 10:45:00|105.04|103.94|105.06|103.96|105.14|104.04|104.99|103.89|355
1649760600000|2022-04-12 10:50:00|105.05|103.95|105.08|103.98|105.13|104.03|105.01|103.91|230
1649760900000|2022-04-12 10:55:00|105.09|103.99|104.95|103.85|105.1|104|104.84|103.74|303
1649761200000|2022-04-12 11:00:00|104.92|103.82|104.89|103.79|104.95|103.85|104.85|103.75|187
1649761500000|2022-04-12 11:05:00|104.88|103.78|104.85|103.75|104.91|103.81|104.83|103.73|224
1649761800000|2022-04-12 11:10:00|104.86|103.76|104.98|103.88|104.98|103.88|104.84|103.74|202
1649762100000|2022-04-12 11:15:00|104.97|103.87|105.21|104.11|105.25|104.15|104.95|103.85|265
1649762400000|2022-04-12 11:20:00|105.2|104.1|105.19|104.09|105.25|104.15|105.08|103.98|224
1649762700000|2022-04-12 11:25:00|105.2|104.1|105.41|104.31|105.44|104.34|105.2|104.1|388
1649763000000|2022-04-12 11:30:00|105.42|104.32|105.61|104.51|105.61|104.51|105.31|104.21|406
1649763300000|2022-04-12 11:35:00|105.6|104.5|105.54|104.44|105.7|104.6|105.42|104.32|410
1649763600000|2022-04-12 11:40:00|105.53|104.43|105.48|104.38|105.56|104.46|105.38|104.28|331
1649763900000|2022-04-12 11:45:00|105.47|104.37|105.37|104.27|105.62|104.52|105.28|104.18|371
1649764200000|2022-04-12 11:50:00|105.36|104.26|105.55|104.45|105.65|104.55|105.31|104.21|333
1649764500000|2022-04-12 11:55:00|105.53|104.43|105.73|104.63|105.82|104.72|105.45|104.35|336
1649764800000|2022-04-12 12:00:00|105.71|104.61|105.31|104.21|105.81|104.71|105.27|104.17|510
1649765100000|2022-04-12 12:05:00|105.32|104.22|105.36|104.26|105.52|104.42|105.27|104.17|410
1649765400000|2022-04-12 12:10:00|105.34|104.24|105.21|104.11|105.51|104.41|105.15|104.05|386
1649765700000|2022-04-12 12:15:00|105.22|104.12|105.1|104|105.23|104.13|105.03|103.93|331
1649766000000|2022-04-12 12:20:00|105.11|104.01|104.93|103.83|105.14|104.04|104.75|103.65|379
1649766300000|2022-04-12 12:25:00|104.94|103.84|105.04|103.94|105.11|104.01|104.74|103.64|482
1649766600000|2022-04-12 12:30:00|105.03|103.93|105.82|104.72|105.92|104.82|105.03|103.93|845
1649766900000|2022-04-12 12:35:00|105.83|104.73|105.62|104.52|105.83|104.73|105.23|104.13|672
1649767200000|2022-04-12 12:40:00|105.61|104.51|105.76|104.66|105.93|104.83|105.42|104.32|606
1649767500000|2022-04-12 12:45:00|105.75|104.65|105.92|104.82|105.98|104.88|105.7|104.6|520
1649767800000|2022-04-12 12:50:00|105.91|104.81|106.01|104.91|106.15|105.05|105.71|104.61|556
1649768100000|2022-04-12 12:55:00|106.02|104.92|106.27|105.17|106.32|105.22|105.99|104.89|520
1649768400000|2022-04-12 13:00:00|106.28|105.18|106.26|105.16|106.32|105.22|106.1|105|602
1649768700000|2022-04-12 13:05:00|106.25|105.15|106.17|105.07|106.34|105.24|106.06|104.96|510
1649769000000|2022-04-12 13:10:00|106.15|105.05|106.19|105.09|106.26|105.16|106.03|104.93|438
1649769300000|2022-04-12 13:15:00|106.21|105.11|106.06|104.96|106.28|105.18|106.03|104.93|456
1649769600000|2022-04-12 13:20:00|106.05|104.95|106.03|104.93|106.13|105.03|105.93|104.83|343
1649769900000|2022-04-12 13:25:00|106.05|104.95|106.15|105.05|106.22|105.12|105.96|104.86|323
1649770200000|2022-04-12 13:30:00|106.14|105.04|105.69|104.59|106.15|105.05|105.52|104.42|467
1649770500000|2022-04-12 13:35:00|105.71|104.61|105.52|104.42|105.73|104.63|105.25|104.15|493
1649770800000|2022-04-12 13:40:00|105.51|104.41|105.64|104.54|105.65|104.55|105.34|104.24|457
1649771100000|2022-04-12 13:45:00|105.63|104.53|105.51|104.41|105.75|104.65|105.51|104.41|443
1649771400000|2022-04-12 13:50:00|105.5|104.4|105.59|104.49|105.69|104.59|105.49|104.39|392
1649771700000|2022-04-12 13:55:00|105.6|104.5|105.61|104.51|105.7|104.6|105.4|104.3|424
1649772000000|2022-04-12 14:00:00|105.63|104.53|105.28|104.18|105.68|104.58|105.21|104.11|451
1649772300000|2022-04-12 14:05:00|105.27|104.17|105.36|104.26|105.47|104.37|105.23|104.13|429
1649772600000|2022-04-12 14:10:00|105.37|104.27|105.43|104.33|105.56|104.46|105.21|104.11|395
1649772900000|2022-04-12 14:15:00|105.42|104.32|105.11|104.01|105.46|104.36|105.06|103.96|498
1649773200000|2022-04-12 14:20:00|105.12|104.02|104.74|103.64|105.44|104.34|104.64|103.54|473
1649773500000|2022-04-12 14:25:00|104.75|103.65|104.39|103.29|104.86|103.76|104.3|103.2|492
1649773800000|2022-04-12 14:30:00|104.4|103.3|104.77|103.67|104.78|103.68|104.35|103.25|507
1649774100000|2022-04-12 14:35:00|104.76|103.66|104.64|103.54|104.95|103.85|104.43|103.33|503
1649774400000|2022-04-12 14:40:00|104.63|103.53|104.55|103.45|104.74|103.64|104.51|103.41|364
1649774700000|2022-04-12 14:45:00|104.56|103.46|104.56|103.46|104.79|103.69|104.48|103.38|396
1649775000000|2022-04-12 14:50:00|104.55|103.45|104.61|103.51|104.62|103.52|104.43|103.33|398
1649775300000|2022-04-12 14:55:00|104.62|103.52|104.64|103.54|104.75|103.65|104.47|103.37|369
1649775600000|2022-04-12 15:00:00|104.63|103.53|104.78|103.68|104.8|103.7|104.51|103.41|368
1649775900000|2022-04-12 15:05:00|104.79|103.69|104.63|103.53|104.85|103.75|104.56|103.46|359
1649776200000|2022-04-12 15:10:00|104.64|103.54|104.82|103.72|104.87|103.77|104.54|103.44|414
1649776500000|2022-04-12 15:15:00|104.86|103.76|104.92|103.82|104.97|103.87|104.81|103.71|342
1649776800000|2022-04-12 15:20:00|104.91|103.81|105.2|104.1|105.22|104.12|104.84|103.74|372
1649777100000|2022-04-12 15:25:00|105.21|104.11|105.32|104.22|105.35|104.25|105.2|104.1|334
1649777400000|2022-04-12 15:30:00|105.33|104.23|105.25|104.15|105.44|104.34|105.19|104.09|372
1649777700000|2022-04-12 15:35:00|105.24|104.14|105.29|104.19|105.42|104.32|105.15|104.05|385
1649778000000|2022-04-12 15:40:00|105.3|104.2|105.44|104.34|105.5|104.4|105.24|104.14|348
1649778300000|2022-04-12 15:45:00|105.43|104.33|105.28|104.18|105.49|104.39|105.23|104.13|324
1649778600000|2022-04-12 15:50:00|105.29|104.19|105.37|104.27|105.43|104.33|105.22|104.12|308
1649778900000|2022-04-12 15:55:00|105.38|104.28|105.11|104.01|105.41|104.31|104.84|103.74|325
1649779200000|2022-04-12 16:00:00|105.12|104.02|105.01|103.91|105.28|104.18|104.91|103.81|419
1649779500000|2022-04-12 16:05:00|105.02|103.92|104.92|103.82|105.11|104.01|104.85|103.75|458
1649779800000|2022-04-12 16:10:00|104.93|103.83|105.03|103.93|105.06|103.96|104.85|103.75|401
1649780100000|2022-04-12 16:15:00|105.04|103.94|105.19|104.09|105.29|104.19|104.94|103.84|435
1649780400000|2022-04-12 16:20:00|105.2|104.1|105.07|103.97|105.23|104.13|105.01|103.91|311
1649780700000|2022-04-12 16:25:00|105.05|103.95|104.63|103.53|105.06|103.96|104.51|103.41|469
1649781000000|2022-04-12 16:30:00|104.64|103.54|104.74|103.64|104.81|103.71|104.55|103.45|418
1649781300000|2022-04-12 16:35:00|104.73|103.63|104.59|103.49|104.83|103.73|104.59|103.49|414
1649781600000|2022-04-12 16:40:00|104.58|103.48|104.6|103.5|104.62|103.52|104.44|103.34|394
1649781900000|2022-04-12 16:45:00|104.59|103.49|104.63|103.53|104.71|103.61|104.54|103.44|306
1649782200000|2022-04-12 16:50:00|104.61|103.51|105.1|104|105.1|104|104.61|103.51|301
1649782500000|2022-04-12 16:55:00|105.09|103.99|105.15|104.05|105.24|104.14|105|103.9|341
1649782800000|2022-04-12 17:00:00|105.14|104.04|105.02|103.92|105.14|104.04|104.85|103.75|354
1649783100000|2022-04-12 17:05:00|105.03|103.93|105.13|104.03|105.26|104.16|104.98|103.88|402
1649783400000|2022-04-12 17:10:00|105.12|104.02|105.13|104.03|105.29|104.19|105.04|103.94|348
1649783700000|2022-04-12 17:15:00|105.12|104.02|105.19|104.09|105.2|104.1|105|103.9|305
1649784000000|2022-04-12 17:20:00|105.18|104.08|105.14|104.04|105.26|104.16|105.07|103.97|345
1649784300000|2022-04-12 17:25:00|105.15|104.05|104.99|103.89|105.15|104.05|104.93|103.83|309
1649784600000|2022-04-12 17:30:00|104.97|103.87|105.06|103.96|105.22|104.12|104.96|103.86|324
1649784900000|2022-04-12 17:35:00|105.05|103.95|104.98|103.88|105.15|104.05|104.98|103.88|307
1649785200000|2022-04-12 17:40:00|104.99|103.89|104.83|103.73|105|103.9|104.8|103.7|317
1649785500000|2022-04-12 17:45:00|104.84|103.74|104.75|103.65|104.87|103.77|104.72|103.62|362
1649785800000|2022-04-12 17:50:00|104.74|103.64|104.7|103.6|104.78|103.68|104.6|103.5|305
1649786100000|2022-04-12 17:55:00|104.69|103.59|104.61|103.51|104.71|103.61|104.58|103.48|221
1649786400000|2022-04-12 18:00:00|104.6|103.5|104.59|103.49|104.62|103.52|104.48|103.38|321
1649786700000|2022-04-12 18:05:00|104.61|103.51|104.57|103.47|104.75|103.65|104.57|103.47|244
1649787000000|2022-04-12 18:10:00|104.58|103.48|104.24|103.14|104.66|103.56|104.22|103.12|315
1649787300000|2022-04-12 18:15:00|104.23|103.13|103.82|102.72|104.24|103.14|103.69|102.59|401
1649787600000|2022-04-12 18:20:00|103.81|102.71|104.06|102.96|104.07|102.97|103.77|102.67|455
1649787900000|2022-04-12 18:25:00|104.04|102.94|103.99|102.89|104.23|103.13|103.98|102.88|334
1649788200000|2022-04-12 18:30:00|103.98|102.88|103.85|102.75|104.2|103.1|103.75|102.65|390
1649788500000|2022-04-12 18:35:00|103.84|102.74|103.72|102.62|104.02|102.92|103.72|102.62|393
1649788800000|2022-04-12 18:40:00|103.73|102.63|103.9|102.8|104.06|102.96|103.7|102.6|429
1649789100000|2022-04-12 18:45:00|103.89|102.79|104.04|102.94|104.12|103.02|103.89|102.79|387
1649789400000|2022-04-12 18:50:00|104.03|102.93|103.96|102.86|104.08|102.98|103.94|102.84|332
1649789700000|2022-04-12 18:55:00|103.95|102.85|103.82|102.72|104.02|102.92|103.82|102.72|334
1649790000000|2022-04-12 19:00:00|103.84|102.74|103.73|102.63|104.35|103.25|103.69|102.59|426
1649790300000|2022-04-12 19:05:00|103.74|102.64|103.53|102.43|103.77|102.67|103.46|102.36|378
1649790600000|2022-04-12 19:10:00|103.55|102.45|103.49|102.39|103.62|102.52|103.38|102.28|347
1649790900000|2022-04-12 19:15:00|103.48|102.38|103.45|102.35|103.58|102.48|103.32|102.22|401
1649791200000|2022-04-12 19:20:00|103.46|102.36|103.54|102.44|103.66|102.56|103.46|102.36|370
1649791500000|2022-04-12 19:25:00|103.53|102.43|103.49|102.39|103.56|102.46|103.36|102.26|396
1649791800000|2022-04-12 19:30:00|103.5|102.4|103.6|102.5|103.62|102.52|103.32|102.22|424
1649792100000|2022-04-12 19:35:00|103.59|102.49|103.92|102.82|103.96|102.86|103.59|102.49|349
1649792400000|2022-04-12 19:40:00|103.91|102.81|103.87|102.77|103.96|102.86|103.84|102.74|324
1649792700000|2022-04-12 19:45:00|103.86|102.76|103.94|102.84|104.01|102.91|103.81|102.71|362
1649793000000|2022-04-12 19:50:00|103.95|102.85|103.52|102.42|103.95|102.85|103.42|102.32|349
1649793300000|2022-04-12 19:55:00|103.53|102.43|103.34|102.24|103.55|102.45|103.19|102.09|413
1649793600000|2022-04-12 20:00:00|103.33|102.23|103.68|102.58|103.89|102.79|103.3|102.2|434
1649793900000|2022-04-12 20:05:00|103.69|102.59|103.81|102.71|103.83|102.73|103.69|102.59|256
1649794200000|2022-04-12 20:10:00|103.82|102.72|103.86|102.76|104.12|103.02|103.6|102.5|376
1649794500000|2022-04-12 20:15:00|103.88|102.78|103.89|102.79|103.9|102.8|103.69|102.59|267
1649794800000|2022-04-12 20:20:00|103.88|102.78|104.09|102.99|104.15|103.05|103.85|102.75|294
1649795100000|2022-04-12 20:25:00|104.07|102.97|103.95|102.85|104.11|103.01|103.88|102.78|220
1649795400000|2022-04-12 20:30:00|103.94|102.84|104.1|103|104.12|103.02|103.89|102.79|299
1649795700000|2022-04-12 20:35:00|104.09|102.99|103.75|102.65|104.1|103|103.63|102.53|368
1649796000000|2022-04-12 20:40:00|103.73|102.63|103.68|102.58|103.84|102.74|103.41|102.31|450
1649796300000|2022-04-12 20:45:00|103.67|102.57|103.75|102.65|103.94|102.84|103.52|102.42|366
1649796600000|2022-04-12 20:50:00|103.76|102.66|103.9|102.8|104.04|102.94|103.65|102.55|347
1649796900000|2022-04-12 20:55:00|103.89|102.79|104.03|102.93|104.1|103|103.89|102.79|291
1649797200000|2022-04-12 21:00:00|104.02|102.92|104.13|103.03|104.13|103.03|104|102.9|98
1649797500000|2022-04-12 21:05:00|104.14|103.04|104.01|102.91|104.21|103.11|103.91|102.81|128
1649797800000|2022-04-12 21:10:00|104.02|102.92|104.36|103.26|104.37|103.27|104|102.9|296
1649798100000|2022-04-12 21:15:00|104.35|103.25|104.1|103|104.37|103.27|104.09|102.99|268
1649798400000|2022-04-12 21:20:00|104.09|102.99|103.96|102.86|104.11|103.01|103.88|102.78|231
1649798700000|2022-04-12 21:25:00|103.97|102.87|104.06|102.96|104.07|102.97|103.91|102.81|172
1649799000000|2022-04-12 21:30:00|104.05|102.95|104.06|102.96|104.07|102.97|104.02|102.92|85
1649799300000|2022-04-12 21:35:00|104.05|102.95|104.06|102.96|104.07|102.97|103.97|102.87|129
1649799600000|2022-04-12 21:40:00|104.05|102.95|104.19|103.09|104.2|103.1|104.03|102.93|141
1649799900000|2022-04-12 21:45:00|104.2|103.1|104.45|103.35|104.47|103.37|104.18|103.08|192
1649800200000|2022-04-12 21:50:00|104.46|103.36|104.37|103.27|104.5|103.4|104.24|103.14|266
1649800500000|2022-04-12 21:55:00|104.36|103.26|104.49|103.39|104.51|103.41|104.36|103.26|240
1649800800000|2022-04-12 22:00:00|104.5|103.4|104.43|103.33|104.5|103.4|104.28|103.18|311
1649801100000|2022-04-12 22:05:00|104.44|103.34|104.13|103.03|104.45|103.35|104.1|103|292
1649801400000|2022-04-12 22:10:00|104.12|103.02|104.36|103.26|104.36|103.26|104.04|102.94|205
1649801700000|2022-04-12 22:15:00|104.37|103.27|104.23|103.13|104.44|103.34|104.19|103.09|229
1649802000000|2022-04-12 22:20:00|104.25|103.15|104.22|103.12|104.28|103.18|104.19|103.09|189
1649802300000|2022-04-12 22:25:00|104.23|103.13|104.14|103.04|104.27|103.17|104.03|102.93|244
1649802600000|2022-04-12 22:30:00|104.15|103.05|104.56|103.46|104.64|103.54|104.05|102.95|396
1649802900000|2022-04-12 22:35:00|104.54|103.44|104.56|103.46|104.6|103.5|104.29|103.19|403
1649803200000|2022-04-12 22:40:00|104.57|103.47|104.21|103.11|104.58|103.48|104.1|103|329
1649803500000|2022-04-12 22:45:00|104.22|103.12|104.23|103.13|104.26|103.16|104.05|102.95|279
1649803800000|2022-04-12 22:50:00|104.22|103.12|104.58|103.48|104.69|103.59|104.2|103.1|394
1649804100000|2022-04-12 22:55:00|104.57|103.47|104.84|103.74|104.96|103.86|104.5|103.4|399
1649804400000|2022-04-12 23:00:00|104.85|103.75|105.05|103.95|105.12|104.02|104.79|103.69|369
1649804700000|2022-04-12 23:05:00|105.06|103.96|105.04|103.94|105.12|104.02|104.87|103.77|424
1649805000000|2022-04-12 23:10:00|105.05|103.95|104.92|103.82|105.06|103.96|104.87|103.77|294
1649805300000|2022-04-12 23:15:00|104.93|103.83|104.93|103.83|104.96|103.86|104.8|103.7|244
1649805600000|2022-04-12 23:20:00|104.94|103.84|105.36|104.26|105.51|104.41|104.89|103.79|394
1649805900000|2022-04-12 23:25:00|105.37|104.27|105.35|104.25|105.5|104.4|105.24|104.14|455
1649806200000|2022-04-12 23:30:00|105.36|104.26|105.53|104.43|105.54|104.44|105.29|104.19|391
1649806500000|2022-04-12 23:35:00|105.52|104.42|105.31|104.21|105.55|104.45|105.26|104.16|336
1649806800000|2022-04-12 23:40:00|105.3|104.2|105.36|104.26|105.44|104.34|105.22|104.12|344
1649807100000|2022-04-12 23:45:00|105.35|104.25|105.52|104.42|105.54|104.44|105.28|104.18|361
1649807400000|2022-04-12 23:50:00|105.53|104.43|105.47|104.37|105.56|104.46|105.42|104.32|278
1649807700000|2022-04-12 23:55:00|105.45|104.35|105.45|104.35|105.47|104.37|105.26|104.16|181
1649808000000|2022-04-13 00:00:00|105.44|104.34|105.3|104.2|105.45|104.35|105.21|104.11|420
1649808300000|2022-04-13 00:05:00|105.29|104.19|105.6|104.5|105.63|104.53|105.24|104.14|319
1649808600000|2022-04-13 00:10:00|105.59|104.49|105.73|104.63|105.76|104.66|105.43|104.33|327
1649808900000|2022-04-13 00:15:00|105.74|104.64|105.42|104.32|105.74|104.64|105.36|104.26|317
1649809200000|2022-04-13 00:20:00|105.43|104.33|105.46|104.36|105.53|104.43|105.32|104.22|290
1649809500000|2022-04-13 00:25:00|105.45|104.35|105.36|104.26|105.56|104.46|105.34|104.24|261
1649809800000|2022-04-13 00:30:00|105.37|104.27|105.43|104.33|105.48|104.38|105.2|104.1|283
1649810100000|2022-04-13 00:35:00|105.45|104.35|105.55|104.45|105.55|104.45|105.38|104.28|337
1649810400000|2022-04-13 00:40:00|105.54|104.44|105.47|104.37|105.55|104.45|105.41|104.31|284
1649810700000|2022-04-13 00:45:00|105.48|104.38|105.33|104.23|105.53|104.43|105.26|104.16|265
1649811000000|2022-04-13 00:50:00|105.34|104.24|105.15|104.05|105.38|104.28|105|103.9|332
1649811300000|2022-04-13 00:55:00|105.14|104.04|105.11|104.01|105.22|104.12|104.99|103.89|307
1649811600000|2022-04-13 01:00:00|105.1|104|105.02|103.92|105.16|104.06|105.01|103.91|281
1649811900000|2022-04-13 01:05:00|105|103.9|104.78|103.68|105.12|104.02|104.75|103.65|310
1649812200000|2022-04-13 01:10:00|104.76|103.66|104.94|103.84|104.99|103.89|104.75|103.65|320
1649812500000|2022-04-13 01:15:00|104.95|103.85|104.86|103.76|105.01|103.91|104.72|103.62|307
1649812800000|2022-04-13 01:20:00|104.87|103.77|104.76|103.66|104.92|103.82|104.73|103.63|310
1649813100000|2022-04-13 01:25:00|104.77|103.67|104.67|103.57|104.87|103.77|104.56|103.46|295
1649813400000|2022-04-13 01:30:00|104.68|103.58|104.82|103.72|104.9|103.8|104.61|103.51|303
1649813700000|2022-04-13 01:35:00|104.83|103.73|105|103.9|105.05|103.95|104.8|103.7|340
1649814000000|2022-04-13 01:40:00|105.01|103.91|105.03|103.93|105.16|104.06|104.98|103.88|208
1649814300000|2022-04-13 01:45:00|105.05|103.95|104.97|103.87|105.11|104.01|104.87|103.77|271
1649814600000|2022-04-13 01:50:00|104.96|103.86|105.13|104.03|105.22|104.12|104.94|103.84|263
1649814900000|2022-04-13 01:55:00|105.14|104.04|105.24|104.14|105.24|104.14|105.11|104.01|141
1649815200000|2022-04-13 02:00:00|105.25|104.15|105.39|104.29|105.4|104.3|105.18|104.08|154
1649815500000|2022-04-13 02:05:00|105.4|104.3|105.44|104.34|105.53|104.43|105.33|104.23|158
1649815800000|2022-04-13 02:10:00|105.43|104.33|105.53|104.43|105.98|104.88|105.33|104.23|319
1649816100000|2022-04-13 02:15:00|105.54|104.44|105.07|103.97|105.62|104.52|104.88|103.78|372
1649816400000|2022-04-13 02:20:00|105.06|103.96|105.02|103.92|105.21|104.11|104.98|103.88|257
1649816700000|2022-04-13 02:25:00|105.03|103.93|105.14|104.04|105.15|104.05|104.99|103.89|288
1649817000000|2022-04-13 02:30:00|105.15|104.05|105.47|104.37|105.52|104.42|105.13|104.03|312
1649817300000|2022-04-13 02:35:00|105.48|104.38|106.14|105.04|106.21|105.11|105.33|104.23|576
1649817600000|2022-04-13 02:40:00|106.11|105.01|105.54|104.44|106.13|105.03|105.2|104.1|483
1649817900000|2022-04-13 02:45:00|105.53|104.43|105.51|104.41|105.53|104.43|105.23|104.13|356
1649818200000|2022-04-13 02:50:00|105.5|104.4|105.43|104.33|105.54|104.44|105.36|104.26|268
1649818500000|2022-04-13 02:55:00|105.42|104.32|105.33|104.23|105.46|104.36|105.21|104.11|256
1649818800000|2022-04-13 03:00:00|105.34|104.24|105.53|104.43|105.54|104.44|105.26|104.16|334
1649819100000|2022-04-13 03:05:00|105.52|104.42|105.53|104.43|105.57|104.47|105.32|104.22|338
1649819400000|2022-04-13 03:10:00|105.52|104.42|105.61|104.51|105.62|104.52|105.49|104.39|266
1649819700000|2022-04-13 03:15:00|105.6|104.5|105.75|104.65|105.76|104.66|105.48|104.38|337
1649820000000|2022-04-13 03:20:00|105.74|104.64|105.85|104.75|105.87|104.77|105.68|104.58|350
1649820300000|2022-04-13 03:25:00|105.84|104.74|105.74|104.64|105.86|104.76|105.67|104.57|251
1649820600000|2022-04-13 03:30:00|105.75|104.65|105.76|104.66|105.84|104.74|105.61|104.51|270
1649820900000|2022-04-13 03:35:00|105.75|104.65|105.8|104.7|105.82|104.72|105.73|104.63|202
1649821200000|2022-04-13 03:40:00|105.81|104.71|105.73|104.63|105.83|104.73|105.72|104.62|131
1649821500000|2022-04-13 03:45:00|105.74|104.64|105.55|104.45|105.75|104.65|105.49|104.39|280
1649821800000|2022-04-13 03:50:00|105.54|104.44|105.52|104.42|105.64|104.54|105.49|104.39|244
1649822100000|2022-04-13 03:55:00|105.53|104.43|105.59|104.49|105.62|104.52|105.49|104.39|200
1649822400000|2022-04-13 04:00:00|105.6|104.5|105.5|104.4|105.78|104.68|105.48|104.38|243
1649822700000|2022-04-13 04:05:00|105.51|104.41|105.58|104.48|105.6|104.5|105.46|104.36|157
1649823000000|2022-04-13 04:10:00|105.59|104.49|105.45|104.35|105.59|104.49|105.43|104.33|235
1649823300000|2022-04-13 04:15:00|105.44|104.34|105.47|104.37|105.62|104.52|105.43|104.33|250
1649823600000|2022-04-13 04:20:00|105.46|104.36|105.5|104.4|105.52|104.42|105.42|104.32|202
1649823900000|2022-04-13 04:25:00|105.51|104.41|105.44|104.34|105.54|104.44|105.35|104.25|243
1649824200000|2022-04-13 04:30:00|105.45|104.35|105.59|104.49|105.64|104.54|105.38|104.28|246
1649824500000|2022-04-13 04:35:00|105.58|104.48|105.51|104.41|105.62|104.52|105.5|104.4|188
1649824800000|2022-04-13 04:40:00|105.52|104.42|105.51|104.41|105.52|104.42|105.39|104.29|226
1649825100000|2022-04-13 04:45:00|105.5|104.4|105.79|104.69|105.82|104.72|105.49|104.39|308
1649825400000|2022-04-13 04:50:00|105.78|104.68|105.73|104.63|105.8|104.7|105.66|104.56|249
1649825700000|2022-04-13 04:55:00|105.74|104.64|105.88|104.78|105.9|104.8|105.72|104.62|221
1649826000000|2022-04-13 05:00:00|105.89|104.79|105.91|104.81|105.95|104.85|105.76|104.66|253
1649826300000|2022-04-13 05:05:00|105.92|104.82|105.81|104.71|105.93|104.83|105.78|104.68|178
1649826600000|2022-04-13 05:10:00|105.79|104.69|105.79|104.69|105.84|104.74|105.73|104.63|188
1649826900000|2022-04-13 05:15:00|105.8|104.7|105.83|104.73|105.85|104.75|105.72|104.62|198
1649827200000|2022-04-13 05:20:00|105.82|104.72|105.75|104.65|105.92|104.82|105.74|104.64|205
1649827500000|2022-04-13 05:25:00|105.77|104.67|105.84|104.74|105.85|104.75|105.71|104.61|183
1649827800000|2022-04-13 05:30:00|105.83|104.73|105.95|104.85|105.95|104.85|105.8|104.7|209
1649828100000|2022-04-13 05:35:00|105.94|104.84|105.98|104.88|106.05|104.95|105.92|104.82|276
1649828400000|2022-04-13 05:40:00|106|104.9|106|104.9|106.03|104.93|105.92|104.82|218
1649828700000|2022-04-13 05:45:00|105.99|104.89|106.12|105.02|106.14|105.04|105.94|104.84|251
1649829000000|2022-04-13 05:50:00|106.13|105.03|106.26|105.16|106.29|105.19|106.08|104.98|240
1649829300000|2022-04-13 05:55:00|106.25|105.15|106.15|105.05|106.27|105.17|106.13|105.03|166
1649829600000|2022-04-13 06:00:00|106.16|105.06|106.04|104.94|106.18|105.08|106.04|104.94|126
1649829900000|2022-04-13 06:05:00|106.05|104.95|106.04|104.94|106.07|104.97|106.01|104.91|117
1649830200000|2022-04-13 06:10:00|106.03|104.93|106.09|104.99|106.11|105.01|106.02|104.92|109
1649830500000|2022-04-13 06:15:00|106.08|104.98|105.94|104.84|106.08|104.98|105.93|104.83|139
1649830800000|2022-04-13 06:20:00|105.93|104.83|105.82|104.72|105.94|104.84|105.79|104.69|95
1649831100000|2022-04-13 06:25:00|105.81|104.71|105.83|104.73|105.92|104.82|105.8|104.7|75
1649831400000|2022-04-13 06:30:00|105.84|104.74|105.77|104.67|105.91|104.81|105.75|104.65|87
1649831700000|2022-04-13 06:35:00|105.78|104.68|105.82|104.72|105.93|104.83|105.78|104.68|122
1649832000000|2022-04-13 06:40:00|105.83|104.73|105.64|104.54|105.91|104.81|105.64|104.54|155
1649832300000|2022-04-13 06:45:00|105.65|104.55|105.65|104.55|105.82|104.72|105.61|104.51|134
1649832600000|2022-04-13 06:50:00|105.66|104.56|105.24|104.14|105.72|104.62|105.11|104.01|368
1649832900000|2022-04-13 06:55:00|105.25|104.15|105.48|104.38|105.49|104.39|105.23|104.13|194
1649833200000|2022-04-13 07:00:00|105.47|104.37|105.6|104.5|105.62|104.52|105.38|104.28|337
1649833500000|2022-04-13 07:05:00|105.59|104.49|105.16|104.06|105.62|104.52|104.97|103.87|378
1649833800000|2022-04-13 07:10:00|105.14|104.04|105.2|104.1|105.34|104.24|104.52|103.42|493
1649834100000|2022-04-13 07:15:00|105.21|104.11|105.25|104.15|105.52|104.42|105.12|104.02|460
1649834400000|2022-04-13 07:20:00|105.26|104.16|105.41|104.31|105.54|104.44|105.2|104.1|400
1649834700000|2022-04-13 07:25:00|105.4|104.3|105.46|104.36|105.53|104.43|105.36|104.26|388
1649835000000|2022-04-13 07:30:00|105.47|104.37|105.47|104.37|105.49|104.39|105.41|104.31|238
1649835300000|2022-04-13 07:35:00|105.46|104.36|105.48|104.38|105.59|104.49|105.43|104.33|271
1649835600000|2022-04-13 07:40:00|105.47|104.37|105.8|104.7|105.82|104.72|105.47|104.37|323
1649835900000|2022-04-13 07:45:00|105.81|104.71|105.98|104.88|105.99|104.89|105.73|104.63|245
1649836200000|2022-04-13 07:50:00|105.99|104.89|105.81|104.71|105.99|104.89|105.79|104.69|310
1649836500000|2022-04-13 07:55:00|105.82|104.72|105.9|104.8|105.9|104.8|105.75|104.65|158
1649836800000|2022-04-13 08:00:00|105.91|104.81|106.01|104.91|106.05|104.95|105.9|104.8|353
1649837100000|2022-04-13 08:05:00|105.99|104.89|106.04|104.94|106.1|105|105.95|104.85|294
1649837400000|2022-04-13 08:10:00|106.05|104.95|105.94|104.84|106.06|104.96|105.82|104.72|266
1649837700000|2022-04-13 08:15:00|105.93|104.83|105.78|104.68|106.02|104.92|105.66|104.56|214
1649838000000|2022-04-13 08:20:00|105.77|104.67|105.8|104.7|105.86|104.76|105.77|104.67|163
1649838300000|2022-04-13 08:25:00|105.79|104.69|105.79|104.69|105.83|104.73|105.74|104.64|236
1649838600000|2022-04-13 08:30:00|105.8|104.7|105.9|104.8|105.96|104.86|105.77|104.67|206
1649838900000|2022-04-13 08:35:00|105.91|104.81|106|104.9|106.03|104.93|105.83|104.73|197
1649839200000|2022-04-13 08:40:00|106.01|104.91|105.98|104.88|106.12|105.02|105.98|104.88|212
1649839500000|2022-04-13 08:45:00|106|104.9|106.04|104.94|106.18|105.08|105.98|104.88|267
1649839800000|2022-04-13 08:50:00|106.05|104.95|106.08|104.98|106.19|105.09|106.03|104.93|215
1649840100000|2022-04-13 08:55:00|106.09|104.99|106.45|105.35|106.63|105.53|106.08|104.98|433
1649840400000|2022-04-13 09:00:00|106.46|105.36|106.5|105.4|106.8|105.7|106.43|105.33|355
1649840700000|2022-04-13 09:05:00|106.51|105.41|106.5|105.4|106.52|105.42|106.45|105.35|202
1649841000000|2022-04-13 09:10:00|106.49|105.39|106.58|105.48|106.61|105.51|106.46|105.36|160
1649841300000|2022-04-13 09:15:00|106.57|105.47|106.41|105.31|106.57|105.47|106.38|105.28|243
1649841600000|2022-04-13 09:20:00|106.42|105.32|107.6|106.5|107.61|106.51|106.4|105.3|482
1649841900000|2022-04-13 09:25:00|107.59|106.49|107.5|106.4|107.6|106.5|107.19|106.09|395
1649842200000|2022-04-13 09:30:00|107.51|106.41|107.4|106.3|107.51|106.41|107.15|106.05|416
1649842500000|2022-04-13 09:35:00|107.41|106.31|107.49|106.39|107.53|106.43|107.23|106.13|386
1649842800000|2022-04-13 09:40:00|107.48|106.38|107.28|106.18|107.5|106.4|107.26|106.16|359
1649843100000|2022-04-13 09:45:00|107.27|106.17|107.41|106.31|107.49|106.39|107.26|106.16|320
1649843400000|2022-04-13 09:50:00|107.42|106.32|107.5|106.4|107.63|106.53|107.41|106.31|377
1649843700000|2022-04-13 09:55:00|107.51|106.41|107.36|106.26|107.53|106.43|107.29|106.19|186
1649844000000|2022-04-13 10:00:00|107.35|106.25|107.75|106.65|107.88|106.78|107.34|106.24|322
1649844300000|2022-04-13 10:05:00|107.74|106.64|107.53|106.43|107.8|106.7|107.42|106.32|342
1649844600000|2022-04-13 10:10:00|107.52|106.42|107.51|106.41|107.65|106.55|107.51|106.41|302
1649844900000|2022-04-13 10:15:00|107.52|106.42|107.32|106.22|107.54|106.44|107.19|106.09|432
1649845200000|2022-04-13 10:20:00|107.31|106.21|107.05|105.95|107.39|106.29|107.01|105.91|284
1649845500000|2022-04-13 10:25:00|107.04|105.94|106.74|105.64|107.11|106.01|106.69|105.59|461
1649845800000|2022-04-13 10:30:00|106.75|105.65|106.54|105.44|106.95|105.85|106.21|105.11|540
1649846100000|2022-04-13 10:35:00|106.55|105.45|107.01|105.91|107.02|105.92|106.48|105.38|439
1649846400000|2022-04-13 10:40:00|107|105.9|106.81|105.71|107.02|105.92|106.72|105.62|359
1649846700000|2022-04-13 10:45:00|106.82|105.72|106.93|105.83|107.1|106|106.81|105.71|352
1649847000000|2022-04-13 10:50:00|106.92|105.82|106.72|105.62|107.03|105.93|106.62|105.52|397
1649847300000|2022-04-13 10:55:00|106.71|105.61|106.73|105.63|106.82|105.72|106.6|105.5|300
1649847600000|2022-04-13 11:00:00|106.74|105.64|106.73|105.63|106.93|105.83|106.73|105.63|367
1649847900000|2022-04-13 11:05:00|106.71|105.61|106.77|105.67|106.88|105.78|106.7|105.6|243
1649848200000|2022-04-13 11:10:00|106.78|105.68|106.81|105.71|106.9|105.8|106.77|105.67|205
1649848500000|2022-04-13 11:15:00|106.82|105.72|107.24|106.14|107.24|106.14|106.81|105.71|343
1649848800000|2022-04-13 11:20:00|107.23|106.13|107.37|106.27|107.38|106.28|107.2|106.1|239
1649849100000|2022-04-13 11:25:00|107.36|106.26|107.67|106.57|107.68|106.58|107.35|106.25|371
1649849400000|2022-04-13 11:30:00|107.68|106.58|107.74|106.64|107.82|106.72|107.48|106.38|343
1649849700000|2022-04-13 11:35:00|107.75|106.65|108.22|107.12|108.25|107.15|107.63|106.53|403
1649850000000|2022-04-13 11:40:00|108.21|107.11|107.85|106.75|108.23|107.13|107.79|106.69|392
1649850300000|2022-04-13 11:45:00|107.86|106.76|108.24|107.14|108.33|107.23|107.71|106.61|431
1649850600000|2022-04-13 11:50:00|108.25|107.15|108.33|107.23|108.42|107.32|108.19|107.09|333
1649850900000|2022-04-13 11:55:00|108.31|107.21|107.73|106.63|108.32|107.22|107.73|106.63|457
1649851200000|2022-04-13 12:00:00|107.74|106.64|107.78|106.68|107.95|106.85|107.58|106.48|609
1649851500000|2022-04-13 12:05:00|107.76|106.66|107.97|106.87|108.11|107.01|107.7|106.6|517
1649851800000|2022-04-13 12:10:00|107.96|106.86|108.02|106.92|108.04|106.94|107.84|106.74|362
1649852100000|2022-04-13 12:15:00|108.04|106.94|108.05|106.95|108.15|107.05|107.89|106.79|436
1649852400000|2022-04-13 12:20:00|108.04|106.94|107.79|106.69|108.05|106.95|107.67|106.57|387
1649852700000|2022-04-13 12:25:00|107.8|106.7|107.65|106.55|107.84|106.74|107.62|106.52|298
1649853000000|2022-04-13 12:30:00|107.66|106.56|107.61|106.51|107.74|106.64|107.47|106.37|363
1649853300000|2022-04-13 12:35:00|107.6|106.5|107.55|106.45|107.62|106.52|107.5|106.4|286
1649853600000|2022-04-13 12:40:00|107.54|106.44|107.79|106.69|107.83|106.73|107.54|106.44|266
1649853900000|2022-04-13 12:45:00|107.8|106.7|107.68|106.58|107.85|106.75|107.65|106.55|280
1649854200000|2022-04-13 12:50:00|107.67|106.57|107.67|106.57|107.94|106.84|107.59|106.49|355
1649854500000|2022-04-13 12:55:00|107.68|106.58|107.34|106.24|107.7|106.6|107.33|106.23|339
1649854800000|2022-04-13 13:00:00|107.33|106.23|107.2|106.1|107.45|106.35|106.96|105.86|404
1649855100000|2022-04-13 13:05:00|107.19|106.09|108.19|107.09|108.36|107.26|107.13|106.03|569
1649855400000|2022-04-13 13:10:00|108.18|107.08|108.17|107.07|108.31|107.21|108|106.9|519
1649855700000|2022-04-13 13:15:00|108.16|107.06|108.64|107.54|108.66|107.56|108.15|107.05|562
1649856000000|2022-04-13 13:20:00|108.63|107.53|109.53|108.43|109.58|108.48|108.62|107.52|683
1649856300000|2022-04-13 13:25:00|109.54|108.44|109.46|108.36|109.57|108.47|109.38|108.28|542
1649856600000|2022-04-13 13:30:00|109.47|108.37|109.41|108.31|109.64|108.54|109.18|108.08|650
1649856900000|2022-04-13 13:35:00|109.4|108.3|109.6|108.5|109.76|108.66|109.4|108.3|598
1649857200000|2022-04-13 13:40:00|109.61|108.51|109.82|108.72|109.95|108.85|109.47|108.37|604
1649857500000|2022-04-13 13:45:00|109.81|108.71|109.7|108.6|109.97|108.87|109.56|108.46|640
1649857800000|2022-04-13 13:50:00|109.71|108.61|110.24|109.14|110.33|109.23|109.66|108.56|670
1649858100000|2022-04-13 13:55:00|110.26|109.16|110.4|109.3|110.54|109.44|110.13|109.03|592
1649858400000|2022-04-13 14:00:00|110.41|109.31|110.1|109|110.42|109.32|109.98|108.88|523
1649858700000|2022-04-13 14:05:00|110.11|109.01|110.1|109|110.33|109.23|110.1|109|501
1649859000000|2022-04-13 14:10:00|110.09|108.99|110.37|109.27|110.39|109.29|110.04|108.94|464
1649859300000|2022-04-13 14:15:00|110.38|109.28|110.61|109.51|111.01|109.91|110.37|109.27|642
1649859600000|2022-04-13 14:20:00|110.6|109.5|110.45|109.35|110.61|109.51|110.3|109.2|548
1649859900000|2022-04-13 14:25:00|110.44|109.34|109.57|108.47|110.5|109.4|109.55|108.45|531
1649860200000|2022-04-13 14:30:00|109.58|108.48|109.52|108.42|109.7|108.6|109.28|108.18|578
1649860500000|2022-04-13 14:35:00|109.51|108.41|109.54|108.44|109.72|108.62|109.43|108.33|507
1649860800000|2022-04-13 14:40:00|109.55|108.45|109.72|108.62|109.72|108.62|109.46|108.36|461
1649861100000|2022-04-13 14:45:00|109.71|108.61|109.61|108.51|109.86|108.76|109.61|108.51|482
1649861400000|2022-04-13 14:50:00|109.62|108.52|110.13|109.03|110.2|109.1|109.55|108.45|464
1649861700000|2022-04-13 14:55:00|110.14|109.04|110.2|109.1|110.28|109.18|110.01|108.91|451
1649862000000|2022-04-13 15:00:00|110.21|109.11|110.49|109.39|110.52|109.42|110.2|109.1|538
1649862300000|2022-04-13 15:05:00|110.48|109.38|110.55|109.45|110.64|109.54|110.36|109.26|447
1649862600000|2022-04-13 15:10:00|110.56|109.46|110.48|109.38|110.56|109.46|110.37|109.27|371
1649862900000|2022-04-13 15:15:00|110.49|109.39|110.42|109.32|110.54|109.44|110.32|109.22|350
1649863200000|2022-04-13 15:20:00|110.41|109.31|110.82|109.72|111.01|109.91|110.39|109.29|484
1649863500000|2022-04-13 15:25:00|110.89|109.79|110.81|109.71|110.96|109.86|110.61|109.51|529
1649863800000|2022-04-13 15:30:00|110.8|109.7|110.77|109.67|110.95|109.85|110.67|109.57|481
1649864100000|2022-04-13 15:35:00|110.78|109.68|110.8|109.7|110.82|109.72|110.55|109.45|442
1649864400000|2022-04-13 15:40:00|110.81|109.71|110.66|109.56|110.82|109.72|110.6|109.5|361
1649864700000|2022-04-13 15:45:00|110.64|109.54|110.8|109.7|110.86|109.76|110.59|109.49|423
1649865000000|2022-04-13 15:50:00|110.79|109.69|110.77|109.67|110.82|109.72|110.65|109.55|331
1649865300000|2022-04-13 15:55:00|110.78|109.68|110.76|109.66|111|109.9|110.71|109.61|373
1649865600000|2022-04-13 16:00:00|110.75|109.65|110.83|109.73|110.93|109.83|110.5|109.4|423
1649865900000|2022-04-13 16:05:00|110.82|109.72|110.85|109.75|110.9|109.8|110.7|109.6|314
1649866200000|2022-04-13 16:10:00|110.84|109.74|110.83|109.73|110.87|109.77|110.74|109.64|232
1649866500000|2022-04-13 16:15:00|110.82|109.72|110.72|109.62|110.94|109.84|110.61|109.51|400
1649866800000|2022-04-13 16:20:00|110.73|109.63|110.54|109.44|110.73|109.63|110.46|109.36|295
1649867100000|2022-04-13 16:25:00|110.53|109.43|110.38|109.28|110.61|109.51|110.37|109.27|428
1649867400000|2022-04-13 16:30:00|110.39|109.29|109.92|108.82|110.47|109.37|109.75|108.65|377
1649867700000|2022-04-13 16:35:00|109.91|108.81|109.81|108.71|110.19|109.09|109.76|108.66|415
1649868000000|2022-04-13 16:40:00|109.82|108.72|109.93|108.83|110.06|108.96|109.82|108.72|415
1649868300000|2022-04-13 16:45:00|109.94|108.84|109.84|108.74|110.16|109.06|109.8|108.7|466
1649868600000|2022-04-13 16:50:00|109.86|108.76|109.96|108.86|110.2|109.1|109.81|108.71|525
1649868900000|2022-04-13 16:55:00|109.98|108.88|110.24|109.14|110.34|109.24|109.97|108.87|480
1649869200000|2022-04-13 17:00:00|110.22|109.12|109.81|108.71|110.25|109.15|109.79|108.69|493
1649869500000|2022-04-13 17:05:00|109.82|108.72|110.02|108.92|110.13|109.03|109.82|108.72|452
1649869800000|2022-04-13 17:10:00|110.01|108.91|109.83|108.73|110.06|108.96|109.82|108.72|383
1649870100000|2022-04-13 17:15:00|109.84|108.74|109.96|108.86|110.05|108.95|109.83|108.73|319
1649870400000|2022-04-13 17:20:00|109.97|108.87|109.99|108.89|110.11|109.01|109.93|108.83|291
1649870700000|2022-04-13 17:25:00|109.98|108.88|110.06|108.96|110.07|108.97|109.97|108.87|313
1649871000000|2022-04-13 17:30:00|110.05|108.95|109.69|108.59|110.15|109.05|109.68|108.58|324
1649871300000|2022-04-13 17:35:00|109.68|108.58|109.89|108.79|109.94|108.84|109.68|108.58|416
1649871600000|2022-04-13 17:40:00|109.9|108.8|109.91|108.81|109.95|108.85|109.89|108.79|205
1649871900000|2022-04-13 17:45:00|109.9|108.8|110.09|108.99|110.34|109.24|109.81|108.71|373
1649872200000|2022-04-13 17:50:00|110.08|108.98|110.12|109.02|110.22|109.12|110.07|108.97|294
1649872500000|2022-04-13 17:55:00|110.11|109.01|110.25|109.15|110.26|109.16|110.11|109.01|276
1649872800000|2022-04-13 18:00:00|110.24|109.14|110.12|109.02|110.26|109.16|110.02|108.92|324
1649873100000|2022-04-13 18:05:00|110.13|109.03|110.17|109.07|110.24|109.14|110.1|109|339
1649873400000|2022-04-13 18:10:00|110.18|109.08|110.14|109.04|110.18|109.08|110.06|108.96|241
1649873700000|2022-04-13 18:15:00|110.13|109.03|110.05|108.95|110.15|109.05|109.93|108.83|292
1649874000000|2022-04-13 18:20:00|110.06|108.96|110.27|109.17|110.31|109.21|110.05|108.95|342
1649874300000|2022-04-13 18:25:00|110.26|109.16|110.12|109.02|110.32|109.22|110.12|109.02|370
1649874600000|2022-04-13 18:30:00|110.13|109.03|110.26|109.16|110.26|109.16|110.13|109.03|236
1649874900000|2022-04-13 18:35:00|110.25|109.15|110.19|109.09|110.32|109.22|110.17|109.07|289
1649875200000|2022-04-13 18:40:00|110.18|109.08|110.27|109.17|110.36|109.26|110.18|109.08|253
1649875500000|2022-04-13 18:45:00|110.26|109.16|110.35|109.25|110.4|109.3|110.15|109.05|337
1649875800000|2022-04-13 18:50:00|110.36|109.26|110.38|109.28|110.45|109.35|110.28|109.18|396
1649876100000|2022-04-13 18:55:00|110.37|109.27|110.41|109.31|110.42|109.32|110.26|109.16|267
1649876400000|2022-04-13 19:00:00|110.42|109.32|110.45|109.35|110.45|109.35|110.2|109.1|372
1649876700000|2022-04-13 19:05:00|110.44|109.34|110.3|109.2|110.63|109.53|110.3|109.2|504
1649877000000|2022-04-13 19:10:00|110.31|109.21|110.13|109.03|110.31|109.21|110.11|109.01|351
1649877300000|2022-04-13 19:15:00|110.12|109.02|110.17|109.07|110.21|109.11|110.09|108.99|226
1649877600000|2022-04-13 19:20:00|110.18|109.08|110.18|109.08|110.21|109.11|110.08|108.98|212
1649877900000|2022-04-13 19:25:00|110.19|109.09|110.32|109.22|110.33|109.23|110.18|109.08|305
1649878200000|2022-04-13 19:30:00|110.33|109.23|110.39|109.29|110.41|109.31|110.31|109.21|241
1649878500000|2022-04-13 19:35:00|110.38|109.28|110.14|109.04|110.4|109.3|110.13|109.03|324
1649878800000|2022-04-13 19:40:00|110.13|109.03|110.13|109.03|110.21|109.11|110|108.9|283
1649879100000|2022-04-13 19:45:00|110.15|109.05|110.05|108.95|110.19|109.09|109.97|108.87|325
1649879400000|2022-04-13 19:50:00|110.06|108.96|110.01|108.91|110.13|109.03|109.92|108.82|476
1649879700000|2022-04-13 19:55:00|110.02|108.92|110.01|108.91|110.13|109.03|109.93|108.83|357
1649880000000|2022-04-13 20:00:00|110|108.9|110.34|109.24|110.37|109.27|109.97|108.87|314
1649880300000|2022-04-13 20:05:00|110.35|109.25|110.26|109.16|110.37|109.27|110.17|109.07|228
1649880600000|2022-04-13 20:10:00|110.27|109.17|110.33|109.23|110.36|109.26|110.22|109.12|280
1649880900000|2022-04-13 20:15:00|110.35|109.25|110.38|109.28|110.43|109.33|110.26|109.16|337
1649881200000|2022-04-13 20:20:00|110.39|109.29|110.43|109.33|110.52|109.42|110.35|109.25|305
1649881500000|2022-04-13 20:25:00|110.42|109.32|110.39|109.29|110.43|109.33|110.28|109.18|305
1649881800000|2022-04-13 20:30:00|110.4|109.3|110.66|109.56|110.68|109.58|110.32|109.22|246
1649882100000|2022-04-13 20:35:00|110.65|109.55|110.56|109.46|110.7|109.6|110.54|109.44|241
1649882400000|2022-04-13 20:40:00|110.57|109.47|110.53|109.43|110.63|109.53|110.49|109.39|234
1649882700000|2022-04-13 20:45:00|110.52|109.42|111.03|109.93|111.04|109.94|110.43|109.33|314
1649883000000|2022-04-13 20:50:00|111.02|109.92|110.86|109.76|111.04|109.94|110.85|109.75|333
1649883300000|2022-04-13 20:55:00|110.85|109.75|110.74|109.64|110.87|109.77|110.67|109.57|292
1649883600000|2022-04-13 21:00:00|110.73|109.63|110.71|109.61|110.79|109.69|110.66|109.56|165
1649883900000|2022-04-13 21:05:00|110.7|109.6|110.59|109.49|110.72|109.62|110.59|109.49|93
1649884200000|2022-04-13 21:10:00|110.6|109.5|110.59|109.49|110.65|109.55|110.59|109.49|140
1649884500000|2022-04-13 21:15:00|110.6|109.5|110.72|109.62|110.74|109.64|110.58|109.48|179
1649884800000|2022-04-13 21:20:00|110.73|109.63|110.9|109.8|111.12|110.02|110.73|109.63|357
1649885100000|2022-04-13 21:25:00|110.89|109.79|110.71|109.61|110.91|109.81|110.71|109.61|265
1649885400000|2022-04-13 21:30:00|110.72|109.62|110.56|109.46|110.72|109.62|110.52|109.42|275
1649885700000|2022-04-13 21:35:00|110.57|109.47|110.65|109.55|110.71|109.61|110.57|109.47|288
1649886000000|2022-04-13 21:40:00|110.63|109.53|110.6|109.5|110.65|109.55|110.6|109.5|174
1649886300000|2022-04-13 21:45:00|110.62|109.52|110.82|109.72|110.88|109.78|110.41|109.31|407
1649886600000|2022-04-13 21:50:00|110.83|109.73|111.03|109.93|111.04|109.94|110.79|109.69|287
1649886900000|2022-04-13 21:55:00|111.02|109.92|111.02|109.92|111.04|109.94|110.89|109.79|293
1649887200000|2022-04-13 22:00:00|111.03|109.93|110.81|109.71|111.03|109.93|110.79|109.69|277
1649887500000|2022-04-13 22:05:00|110.8|109.7|110.68|109.58|110.86|109.76|110.67|109.57|266
1649887800000|2022-04-13 22:10:00|110.7|109.6|110.76|109.66|110.78|109.68|110.68|109.58|224
1649888100000|2022-04-13 22:15:00|110.75|109.65|110.5|109.4|110.76|109.66|110.45|109.35|254
1649888400000|2022-04-13 22:20:00|110.49|109.39|110.61|109.51|110.63|109.53|110.48|109.38|237
1649888700000|2022-04-13 22:25:00|110.62|109.52|110.72|109.62|110.74|109.64|110.62|109.52|256
1649889000000|2022-04-13 22:30:00|110.71|109.61|111.04|109.94|111.04|109.94|110.7|109.6|255
1649889300000|2022-04-13 22:35:00|111.03|109.93|111.04|109.94|111.09|109.99|110.97|109.87|323
1649889600000|2022-04-13 22:40:00|111.05|109.95|111.22|110.12|111.28|110.18|110.99|109.89|336
1649889900000|2022-04-13 22:45:00|111.23|110.13|111.34|110.24|111.36|110.26|111.14|110.04|332
1649890200000|2022-04-13 22:50:00|111.33|110.23|111.13|110.03|111.36|110.26|111.08|109.98|254
1649890500000|2022-04-13 22:55:00|111.14|110.04|111.19|110.09|111.21|110.11|111.06|109.96|266
1649890800000|2022-04-13 23:00:00|111.18|110.08|110.84|109.74|111.3|110.2|110.83|109.73|338
1649891100000|2022-04-13 23:05:00|110.86|109.76|110.71|109.61|110.86|109.76|110.66|109.56|354
1649891400000|2022-04-13 23:10:00|110.7|109.6|110.93|109.83|110.97|109.87|110.69|109.59|279
1649891700000|2022-04-13 23:15:00|110.91|109.81|110.85|109.75|111|109.9|110.81|109.71|340
1649892000000|2022-04-13 23:20:00|110.84|109.74|110.98|109.88|111|109.9|110.83|109.73|223
1649892300000|2022-04-13 23:25:00|110.97|109.87|111.09|109.99|111.21|110.11|110.96|109.86|324
1649892600000|2022-04-13 23:30:00|111.11|110.01|111.05|109.95|111.24|110.14|111.03|109.93|318
1649892900000|2022-04-13 23:35:00|111.04|109.94|111.04|109.94|111.1|110|111|109.9|262
1649893200000|2022-04-13 23:40:00|111.05|109.95|111.04|109.94|111.16|110.06|111.02|109.92|219
1649893500000|2022-04-13 23:45:00|111.05|109.95|110.82|109.72|111.13|110.03|110.78|109.68|310
1649893800000|2022-04-13 23:50:00|110.83|109.73|110.87|109.77|110.91|109.81|110.79|109.69|261
1649894100000|2022-04-13 23:55:00|110.89|109.79|111.13|110.03|111.18|110.08|110.81|109.71|211
1649894400000|2022-04-14 00:00:00|111.12|110.02|111.14|110.04|111.27|110.17|110.97|109.87|308
1649894700000|2022-04-14 00:05:00|111.15|110.05|111.28|110.18|111.51|110.41|111.15|110.05|306
1649895000000|2022-04-14 00:10:00|111.27|110.17|111.2|110.1|111.32|110.22|111.14|110.04|333
1649895300000|2022-04-14 00:15:00|111.19|110.09|110.84|109.74|111.23|110.13|110.74|109.64|244
1649895600000|2022-04-14 00:20:00|110.83|109.73|110.76|109.66|110.84|109.74|110.51|109.41|237
1649895900000|2022-04-14 00:25:00|110.77|109.67|110.8|109.7|110.83|109.73|110.71|109.61|289
1649896200000|2022-04-14 00:30:00|110.81|109.71|111.02|109.92|111.06|109.96|110.78|109.68|272
1649896500000|2022-04-14 00:35:00|111.03|109.93|110.73|109.63|111.04|109.94|110.71|109.61|238
1649896800000|2022-04-14 00:40:00|110.72|109.62|110.59|109.49|110.81|109.71|110.55|109.45|278
1649897100000|2022-04-14 00:45:00|110.6|109.5|110.55|109.45|110.82|109.72|110.51|109.41|389
1649897400000|2022-04-14 00:50:00|110.58|109.48|110.63|109.53|110.69|109.59|110.56|109.46|324
1649897700000|2022-04-14 00:55:00|110.62|109.52|110.62|109.52|110.76|109.66|110.59|109.49|271
1649898000000|2022-04-14 01:00:00|110.64|109.54|110.63|109.53|110.67|109.57|110.55|109.45|286
1649898300000|2022-04-14 01:05:00|110.64|109.54|110.75|109.65|110.82|109.72|110.62|109.52|330
1649898600000|2022-04-14 01:10:00|110.76|109.66|110.7|109.6|110.76|109.66|110.64|109.54|293
1649898900000|2022-04-14 01:15:00|110.71|109.61|110.85|109.75|110.93|109.83|110.65|109.55|349
1649899200000|2022-04-14 01:20:00|110.84|109.74|110.86|109.76|110.91|109.81|110.78|109.68|314
1649899500000|2022-04-14 01:25:00|110.85|109.75|111|109.9|111.03|109.93|110.8|109.7|300
1649899800000|2022-04-14 01:30:00|111.01|109.91|110.9|109.8|111.02|109.92|110.86|109.76|316
1649900100000|2022-04-14 01:35:00|110.92|109.82|110.78|109.68|110.93|109.83|110.76|109.66|296
1649900400000|2022-04-14 01:40:00|110.77|109.67|110.87|109.77|110.92|109.82|110.68|109.58|307
1649900700000|2022-04-14 01:45:00|110.86|109.76|110.89|109.79|110.93|109.83|110.81|109.71|297
1649901000000|2022-04-14 01:50:00|110.88|109.78|111.02|109.92|111.12|110.02|110.86|109.76|381
1649901300000|2022-04-14 01:55:00|111.01|109.91|111.19|110.09|111.21|110.11|111|109.9|269
1649901600000|2022-04-14 02:00:00|111.2|110.1|111.02|109.92|111.21|110.11|110.99|109.89|267
1649901900000|2022-04-14 02:05:00|111.01|109.91|111.1|110|111.12|110.02|110.98|109.88|168
1649902200000|2022-04-14 02:10:00|111.09|109.99|111.22|110.12|111.29|110.19|111.07|109.97|186
1649902500000|2022-04-14 02:15:00|111.23|110.13|111.14|110.04|111.24|110.14|111.09|109.99|188
1649902800000|2022-04-14 02:20:00|111.13|110.03|111.32|110.22|111.33|110.23|111.1|110|183
1649903100000|2022-04-14 02:25:00|111.33|110.23|112.07|110.97|112.23|111.13|111.3|110.2|437
1649903400000|2022-04-14 02:30:00|112.08|110.98|111.83|110.73|112.11|111.01|111.79|110.69|317
1649903700000|2022-04-14 02:35:00|111.84|110.74|111.89|110.79|112.01|110.91|111.78|110.68|280
1649904000000|2022-04-14 02:40:00|111.9|110.8|111.93|110.83|111.95|110.85|111.83|110.73|311
1649904300000|2022-04-14 02:45:00|111.91|110.81|111.73|110.63|111.93|110.83|111.73|110.63|241
1649904600000|2022-04-14 02:50:00|111.74|110.64|112.23|111.13|112.24|111.14|111.72|110.62|328
1649904900000|2022-04-14 02:55:00|112.24|111.14|112.44|111.34|112.57|111.47|112.21|111.11|345
1649905200000|2022-04-14 03:00:00|112.45|111.35|112.19|111.09|112.45|111.35|112.15|111.05|293
1649905500000|2022-04-14 03:05:00|112.2|111.1|112.11|111.01|112.21|111.11|112|110.9|300
1649905800000|2022-04-14 03:10:00|112.1|111|112.11|111.01|112.13|111.03|112|110.9|234
1649906100000|2022-04-14 03:15:00|112.09|110.99|112.11|111.01|112.15|111.05|112.02|110.92|233
1649906400000|2022-04-14 03:20:00|112.12|111.02|112.03|110.93|112.14|111.04|112|110.9|221
1649906700000|2022-04-14 03:25:00|112.04|110.94|111.87|110.77|112.04|110.94|111.85|110.75|228
1649907000000|2022-04-14 03:30:00|111.88|110.78|112.01|110.91|112.09|110.99|111.87|110.77|199
1649907300000|2022-04-14 03:35:00|112.02|110.92|112.21|111.11|112.27|111.17|111.99|110.89|258
1649907600000|2022-04-14 03:40:00|112.2|111.1|112.35|111.25|112.42|111.32|112.2|111.1|216
1649907900000|2022-04-14 03:45:00|112.34|111.24|112.39|111.29|112.41|111.31|112.21|111.11|278
1649908200000|2022-04-14 03:50:00|112.38|111.28|112.4|111.3|112.42|111.32|112.27|111.17|219
1649908500000|2022-04-14 03:55:00|112.41|111.31|112.39|111.29|112.51|111.41|112.37|111.27|261
1649908800000|2022-04-14 04:00:00|112.38|111.28|112.46|111.36|112.5|111.4|112.38|111.28|309
1649909100000|2022-04-14 04:05:00|112.45|111.35|112.47|111.37|112.56|111.46|112.43|111.33|276
1649909400000|2022-04-14 04:10:00|112.46|111.36|112.81|111.71|112.81|111.71|112.45|111.35|248
1649909700000|2022-04-14 04:15:00|112.79|111.69|112.74|111.64|112.88|111.78|112.72|111.62|326
1649910000000|2022-04-14 04:20:00|112.75|111.65|112.47|111.37|112.75|111.65|112.35|111.25|328
1649910300000|2022-04-14 04:25:00|112.49|111.39|112.11|111.01|112.52|111.42|112.08|110.98|345
1649910600000|2022-04-14 04:30:00|112.12|111.02|112.12|111.02|112.27|111.17|112.08|110.98|334
1649910900000|2022-04-14 04:35:00|112.13|111.03|112.03|110.93|112.17|111.07|112.03|110.93|275
1649911200000|2022-04-14 04:40:00|112.04|110.94|111.89|110.79|112.05|110.95|111.88|110.78|204
1649911500000|2022-04-14 04:45:00|111.9|110.8|111.75|110.65|111.92|110.82|111.72|110.62|240
1649911800000|2022-04-14 04:50:00|111.76|110.66|111.81|110.71|111.86|110.76|111.72|110.62|308
1649912100000|2022-04-14 04:55:00|111.8|110.7|111.88|110.78|111.91|110.81|111.8|110.7|246
1649912400000|2022-04-14 05:00:00|111.87|110.77|111.91|110.81|112.04|110.94|111.86|110.76|272
1649912700000|2022-04-14 05:05:00|111.9|110.8|111.88|110.78|111.99|110.89|111.85|110.75|191
1649913000000|2022-04-14 05:10:00|111.89|110.79|112.06|110.96|112.08|110.98|111.86|110.76|137
1649913300000|2022-04-14 05:15:00|112.05|110.95|111.92|110.82|112.07|110.97|111.92|110.82|129
1649913600000|2022-04-14 05:20:00|111.91|110.81|111.75|110.65|111.93|110.83|111.74|110.64|223
1649913900000|2022-04-14 05:25:00|111.74|110.64|111.54|110.44|111.75|110.65|111.52|110.42|261
1649914200000|2022-04-14 05:30:00|111.55|110.45|111.61|110.51|111.63|110.53|111.53|110.43|231
1649914500000|2022-04-14 05:35:00|111.6|110.5|111.75|110.65|111.77|110.67|111.59|110.49|265
1649914800000|2022-04-14 05:40:00|111.76|110.66|111.7|110.6|111.78|110.68|111.63|110.53|216
1649915100000|2022-04-14 05:45:00|111.69|110.59|111.65|110.55|111.77|110.67|111.62|110.52|208
1649915400000|2022-04-14 05:50:00|111.66|110.56|111.69|110.59|111.72|110.62|111.6|110.5|169
1649915700000|2022-04-14 05:55:00|111.71|110.61|111.65|110.55|111.85|110.75|111.64|110.54|227
1649916000000|2022-04-14 06:00:00|111.64|110.54|111.66|110.56|111.86|110.76|111.64|110.54|235
1649916300000|2022-04-14 06:05:00|111.67|110.57|111.63|110.53|111.76|110.66|111.61|110.51|199
1649916600000|2022-04-14 06:10:00|111.62|110.52|111.54|110.44|111.66|110.56|111.5|110.4|243
1649916900000|2022-04-14 06:15:00|111.53|110.43|111.61|110.51|111.66|110.56|111.52|110.42|256
1649917200000|2022-04-14 06:20:00|111.62|110.52|111.66|110.56|111.67|110.57|111.59|110.49|138
1649917500000|2022-04-14 06:25:00|111.65|110.55|111.67|110.57|111.7|110.6|111.62|110.52|137
1649917800000|2022-04-14 06:30:00|111.66|110.56|111.47|110.37|111.67|110.57|111.43|110.33|243
1649918100000|2022-04-14 06:35:00|111.48|110.38|111.42|110.32|111.54|110.44|111.41|110.31|218
1649918400000|2022-04-14 06:40:00|111.41|110.31|111.22|110.12|111.42|110.32|111.1|110|264
1649918700000|2022-04-14 06:45:00|111.23|110.13|111.2|110.1|111.25|110.15|111.16|110.06|208
1649919000000|2022-04-14 06:50:00|111.21|110.11|111.16|110.06|111.22|110.12|111.08|109.98|210
1649919300000|2022-04-14 06:55:00|111.15|110.05|111.15|110.05|111.18|110.08|111.11|110.01|189
1649919600000|2022-04-14 07:00:00|111.13|110.03|111.1|110|111.13|110.03|111|109.9|188
1649919900000|2022-04-14 07:05:00|111.11|110.01|110.93|109.83|111.13|110.03|110.93|109.83|142
1649920200000|2022-04-14 07:10:00|110.94|109.84|110.81|109.71|110.96|109.86|110.73|109.63|192
1649920500000|2022-04-14 07:15:00|110.8|109.7|110.87|109.77|110.87|109.77|110.75|109.65|244
1649920800000|2022-04-14 07:20:00|110.86|109.76|111.04|109.94|111.07|109.97|110.83|109.73|274
1649921100000|2022-04-14 07:25:00|111.05|109.95|111.03|109.93|111.09|109.99|110.98|109.88|172
1649921400000|2022-04-14 07:30:00|111.02|109.92|111.02|109.92|111.1|110|111.02|109.92|185
1649921700000|2022-04-14 07:35:00|110.98|109.88|110.91|109.81|110.99|109.89|110.86|109.76|154
1649922000000|2022-04-14 07:40:00|110.92|109.82|111.23|110.13|111.24|110.14|110.91|109.81|162
1649922300000|2022-04-14 07:45:00|111.24|110.14|111.33|110.23|111.39|110.29|111.24|110.14|227
1649922600000|2022-04-14 07:50:00|111.34|110.24|111.21|110.11|111.34|110.24|111.19|110.09|142
1649922900000|2022-04-14 07:55:00|111.2|110.1|111.42|110.32|111.42|110.32|111.17|110.07|209
1649923200000|2022-04-14 08:00:00|111.41|110.31|111.29|110.19|111.47|110.37|111.29|110.19|236
1649923500000|2022-04-14 08:05:00|111.3|110.2|111.36|110.26|111.45|110.35|111.28|110.18|218
1649923800000|2022-04-14 08:10:00|111.37|110.27|111.45|110.35|111.59|110.49|111.34|110.24|228
1649924100000|2022-04-14 08:15:00|111.46|110.36|111.49|110.39|111.55|110.45|111.45|110.35|241
1649924400000|2022-04-14 08:20:00|111.48|110.38|111.31|110.21|111.5|110.4|111.31|110.21|193
1649924700000|2022-04-14 08:25:00|111.32|110.22|111.11|110.01|111.32|110.22|111.09|109.99|172
1649925000000|2022-04-14 08:30:00|111.12|110.02|111.32|110.22|111.36|110.26|111.06|109.96|254
1649925300000|2022-04-14 08:35:00|111.33|110.23|111.37|110.27|111.42|110.32|111.24|110.14|246
1649925600000|2022-04-14 08:40:00|111.38|110.28|111.29|110.19|111.4|110.3|111.23|110.13|249
1649925900000|2022-04-14 08:45:00|111.3|110.2|111.22|110.12|111.31|110.21|111.15|110.05|227
1649926200000|2022-04-14 08:50:00|111.23|110.13|111.14|110.04|111.27|110.17|111.12|110.02|185
1649926500000|2022-04-14 08:55:00|111.13|110.03|111.14|110.04|111.15|110.05|111.1|110|112
1649926800000|2022-04-14 09:00:00|111.13|110.03|111.16|110.06|111.19|110.09|111.12|110.02|153
1649927100000|2022-04-14 09:05:00|111.15|110.05|110.84|109.74|111.16|110.06|110.84|109.74|222
1649927400000|2022-04-14 09:10:00|110.85|109.75|110.79|109.69|110.85|109.75|110.74|109.64|142
1649927700000|2022-04-14 09:15:00|110.78|109.68|110.76|109.66|110.84|109.74|110.75|109.65|188
1649928000000|2022-04-14 09:20:00|110.75|109.65|110.75|109.65|110.78|109.68|110.74|109.64|127
1649928300000|2022-04-14 09:25:00|110.74|109.64|110.37|109.27|110.76|109.66|110.03|108.93|409
1649928600000|2022-04-14 09:30:00|110.38|109.28|110.57|109.47|110.58|109.48|110.26|109.16|319
1649928900000|2022-04-14 09:35:00|110.61|109.51|110.64|109.54|110.74|109.64|110.51|109.41|321
1649929200000|2022-04-14 09:40:00|110.65|109.55|110.64|109.54|110.74|109.64|110.62|109.52|246
1649929500000|2022-04-14 09:45:00|110.63|109.53|110.55|109.45|110.66|109.56|110.45|109.35|189
1649929800000|2022-04-14 09:50:00|110.54|109.44|110.64|109.54|110.73|109.63|110.37|109.27|258
1649930100000|2022-04-14 09:55:00|110.63|109.53|110.74|109.64|110.82|109.72|110.63|109.53|272
1649930400000|2022-04-14 10:00:00|110.73|109.63|110.77|109.67|110.78|109.68|110.69|109.59|207
1649930700000|2022-04-14 10:05:00|110.78|109.68|110.6|109.5|110.78|109.68|110.56|109.46|192
1649931000000|2022-04-14 10:10:00|110.58|109.48|110.72|109.62|110.8|109.7|110.42|109.32|234
1649931300000|2022-04-14 10:15:00|110.73|109.63|110.55|109.45|110.79|109.69|110.45|109.35|301
1649931600000|2022-04-14 10:20:00|110.54|109.44|110.46|109.36|110.55|109.45|110.34|109.24|259
1649931900000|2022-04-14 10:25:00|110.45|109.35|110.45|109.35|110.54|109.44|110.41|109.31|290
1649932200000|2022-04-14 10:30:00|110.44|109.34|110.27|109.17|110.46|109.36|110.2|109.1|315
1649932500000|2022-04-14 10:35:00|110.26|109.16|110.13|109.03|110.28|109.18|110.1|109|272
1649932800000|2022-04-14 10:40:00|110.12|109.02|110.16|109.06|110.27|109.17|110.11|109.01|232
1649933100000|2022-04-14 10:45:00|110.15|109.05|109.91|108.81|110.15|109.05|109.91|108.81|262
1649933400000|2022-04-14 10:50:00|109.92|108.82|110.04|108.94|110.13|109.03|109.83|108.73|313
1649933700000|2022-04-14 10:55:00|110.03|108.93|110|108.9|110.13|109.03|109.96|108.86|226
1649934000000|2022-04-14 11:00:00|110.01|108.91|110.18|109.08|110.22|109.12|110|108.9|223
1649934300000|2022-04-14 11:05:00|110.19|109.09|110.15|109.05|110.27|109.17|110.13|109.03|215
1649934600000|2022-04-14 11:10:00|110.14|109.04|110.16|109.06|110.33|109.23|110.09|108.99|261
1649934900000|2022-04-14 11:15:00|110.17|109.07|110.08|108.98|110.22|109.12|110.03|108.93|229
1649935200000|2022-04-14 11:20:00|110.09|108.99|110.11|109.01|110.16|109.06|110|108.9|235
1649935500000|2022-04-14 11:25:00|110.1|109|110.11|109.01|110.15|109.05|109.98|108.88|230
1649935800000|2022-04-14 11:30:00|110.12|109.02|109.41|108.31|110.13|109.03|109.3|108.2|428
1649936100000|2022-04-14 11:35:00|109.4|108.3|109.62|108.52|109.64|108.54|109.4|108.3|274
1649936400000|2022-04-14 11:40:00|109.63|108.53|109.6|108.5|109.76|108.66|109.54|108.44|272
1649936700000|2022-04-14 11:45:00|109.59|108.49|109.56|108.46|109.77|108.67|109.54|108.44|325
1649937000000|2022-04-14 11:50:00|109.55|108.45|109.43|108.33|109.57|108.47|109.34|108.24|356
1649937300000|2022-04-14 11:55:00|109.44|108.34|109.49|108.39|109.55|108.45|109.38|108.28|284
1649937600000|2022-04-14 12:00:00|109.48|108.38|109.45|108.35|109.68|108.58|109.4|108.3|360
1649937900000|2022-04-14 12:05:00|109.42|108.32|109.59|108.49|109.63|108.53|109.41|108.31|232
1649938200000|2022-04-14 12:10:00|109.58|108.48|109.64|108.54|109.65|108.55|109.54|108.44|257
1649938500000|2022-04-14 12:15:00|109.63|108.53|109.7|108.6|109.94|108.84|109.62|108.52|296
1649938800000|2022-04-14 12:20:00|109.71|108.61|109.82|108.72|109.88|108.78|109.71|108.61|255
1649939100000|2022-04-14 12:25:00|109.83|108.73|109.82|108.72|109.84|108.74|109.71|108.61|235
1649939400000|2022-04-14 12:30:00|109.83|108.73|109.78|108.68|109.96|108.86|109.73|108.63|319
1649939700000|2022-04-14 12:35:00|109.79|108.69|109.74|108.64|109.79|108.69|109.66|108.56|268
1649940000000|2022-04-14 12:40:00|109.73|108.63|109.79|108.69|109.81|108.71|109.71|108.61|209
1649940300000|2022-04-14 12:45:00|109.8|108.7|109.96|108.86|110.03|108.93|109.74|108.64|337
1649940600000|2022-04-14 12:50:00|109.97|108.87|109.86|108.76|109.98|108.88|109.83|108.73|322
1649940900000|2022-04-14 12:55:00|109.87|108.77|109.77|108.67|109.87|108.77|109.73|108.63|267
1649941200000|2022-04-14 13:00:00|109.76|108.66|109.81|108.71|109.82|108.72|109.72|108.62|234
1649941500000|2022-04-14 13:05:00|109.82|108.72|109.93|108.83|110.05|108.95|109.76|108.66|329
1649941800000|2022-04-14 13:10:00|109.92|108.82|109.82|108.72|109.93|108.83|109.78|108.68|268
1649942100000|2022-04-14 13:15:00|109.83|108.73|109.57|108.47|109.84|108.74|109.54|108.44|266
1649942400000|2022-04-14 13:20:00|109.58|108.48|109.54|108.44|109.66|108.56|109.53|108.43|216
1649942700000|2022-04-14 13:25:00|109.55|108.45|109.95|108.85|110.05|108.95|109.55|108.45|358
1649943000000|2022-04-14 13:30:00|109.96|108.86|110.09|108.99|110.09|108.99|109.93|108.83|427
1649943300000|2022-04-14 13:35:00|110.08|108.98|109.88|108.78|110.29|109.19|109.88|108.78|366
1649943600000|2022-04-14 13:40:00|109.87|108.77|108.95|107.85|109.94|108.84|108.8|107.7|600
1649943900000|2022-04-14 13:45:00|108.94|107.84|108.66|107.56|109.08|107.98|108.6|107.5|648
1649944200000|2022-04-14 13:50:00|108.67|107.57|108.36|107.26|108.74|107.64|108.06|106.96|567
1649944500000|2022-04-14 13:55:00|108.34|107.24|108.3|107.2|108.57|107.47|108.23|107.13|455
1649944800000|2022-04-14 14:00:00|108.29|107.19|108.01|106.91|108.44|107.34|107.93|106.83|524
1649945100000|2022-04-14 14:05:00|108|106.9|108.14|107.04|108.29|107.19|107.86|106.76|613
1649945400000|2022-04-14 14:10:00|108.15|107.05|108.14|107.04|108.33|107.23|108.09|106.99|420
1649945700000|2022-04-14 14:15:00|108.13|107.03|107.98|106.88|108.32|107.22|107.95|106.85|426
1649946000000|2022-04-14 14:20:00|107.97|106.87|108.22|107.12|108.32|107.22|107.93|106.83|450
1649946300000|2022-04-14 14:25:00|108.21|107.11|108.24|107.14|108.33|107.23|108.14|107.04|386
1649946600000|2022-04-14 14:30:00|108.25|107.15|108.51|107.41|108.76|107.66|108.23|107.13|472
1649946900000|2022-04-14 14:35:00|108.49|107.39|108.48|107.38|108.67|107.57|108.34|107.24|408
1649947200000|2022-04-14 14:40:00|108.47|107.37|108.34|107.24|108.63|107.53|108.33|107.23|330
1649947500000|2022-04-14 14:45:00|108.35|107.25|108.31|107.21|108.53|107.43|108.3|107.2|284
1649947800000|2022-04-14 14:50:00|108.32|107.22|108.29|107.19|108.36|107.26|108.2|107.1|401
1649948100000|2022-04-14 14:55:00|108.3|107.2|108.39|107.29|108.47|107.37|108.28|107.18|405
1649948400000|2022-04-14 15:00:00|108.37|107.27|108.44|107.34|108.52|107.42|108.28|107.18|383
1649948700000|2022-04-14 15:05:00|108.43|107.33|108.4|107.3|108.53|107.43|108.33|107.23|341
1649949000000|2022-04-14 15:10:00|108.41|107.31|108.46|107.36|108.5|107.4|108.33|107.23|265
1649949300000|2022-04-14 15:15:00|108.45|107.35|108.34|107.24|108.53|107.43|108.31|107.21|252
1649949600000|2022-04-14 15:20:00|108.33|107.23|108.37|107.27|108.37|107.27|108.13|107.03|304
1649949900000|2022-04-14 15:25:00|108.4|107.3|108.49|107.39|108.51|107.41|108.32|107.22|266
1649950200000|2022-04-14 15:30:00|108.48|107.38|108.24|107.14|108.54|107.44|108.2|107.1|235
1649950500000|2022-04-14 15:35:00|108.23|107.13|107.59|106.49|108.26|107.16|107.48|106.38|515
1649950800000|2022-04-14 15:40:00|107.6|106.5|107.53|106.43|107.7|106.6|107.43|106.33|413
1649951100000|2022-04-14 15:45:00|107.54|106.44|107.27|106.17|107.74|106.64|107.25|106.15|552
1649951400000|2022-04-14 15:50:00|107.24|106.14|107.4|106.3|107.43|106.33|107.2|106.1|380
1649951700000|2022-04-14 15:55:00|107.39|106.29|107.42|106.32|107.54|106.44|107.35|106.25|377
1649952000000|2022-04-14 16:00:00|107.41|106.31|107.15|106.05|107.61|106.51|107.01|105.91|504
1649952300000|2022-04-14 16:05:00|107.14|106.04|107.51|106.41|107.54|106.44|107.14|106.04|406
1649952600000|2022-04-14 16:10:00|107.52|106.42|107.44|106.34|107.64|106.54|107.4|106.3|295
1649952900000|2022-04-14 16:15:00|107.45|106.35|107.22|106.12|107.51|106.41|107.12|106.02|355
1649953200000|2022-04-14 16:20:00|107.21|106.11|107.29|106.19|107.3|106.2|107.07|105.97|356
1649953500000|2022-04-14 16:25:00|107.3|106.2|107.17|106.07|107.3|106.2|107.12|106.02|284
1649953800000|2022-04-14 16:30:00|107.16|106.06|107.03|105.93|107.31|106.21|106.92|105.82|325
1649954100000|2022-04-14 16:35:00|107.02|105.92|106.81|105.71|107.03|105.93|106.55|105.45|514
1649954400000|2022-04-14 16:40:00|106.82|105.72|106.82|105.72|106.92|105.82|106.73|105.63|368
1649954700000|2022-04-14 16:45:00|106.83|105.73|106.79|105.69|106.94|105.84|106.79|105.69|292
1649955000000|2022-04-14 16:50:00|106.8|105.7|106.8|105.7|106.92|105.82|106.65|105.55|287
1649955300000|2022-04-14 16:55:00|106.81|105.71|107.27|106.17|107.3|106.2|106.79|105.69|332
1649955600000|2022-04-14 17:00:00|107.28|106.18|107.25|106.15|107.33|106.23|107.08|105.98|344
1649955900000|2022-04-14 17:05:00|107.24|106.14|107.22|106.12|107.39|106.29|107.19|106.09|347
1649956200000|2022-04-14 17:10:00|107.21|106.11|107.15|106.05|107.31|106.21|107.12|106.02|233
1649956500000|2022-04-14 17:15:00|107.16|106.06|107.14|106.04|107.23|106.13|107.05|105.95|281
1649956800000|2022-04-14 17:20:00|107.15|106.05|107.21|106.11|107.23|106.13|107.09|105.99|260
1649957100000|2022-04-14 17:25:00|107.2|106.1|107.32|106.22|107.35|106.25|107.2|106.1|270
1649957400000|2022-04-14 17:30:00|107.31|106.21|107.55|106.45|107.57|106.47|107.24|106.14|307
1649957700000|2022-04-14 17:35:00|107.58|106.48|107.43|106.33|107.62|106.52|107.39|106.29|343
1649958000000|2022-04-14 17:40:00|107.42|106.32|107.18|106.08|107.45|106.35|107.17|106.07|355
1649958300000|2022-04-14 17:45:00|107.19|106.09|107.38|106.28|107.38|106.28|107.08|105.98|397
1649958600000|2022-04-14 17:50:00|107.37|106.27|107.3|106.2|107.49|106.39|107.2|106.1|293
1649958900000|2022-04-14 17:55:00|107.31|106.21|107.5|106.4|107.54|106.44|107.26|106.16|345
1649959200000|2022-04-14 18:00:00|107.49|106.39|107.65|106.55|107.66|106.56|107.41|106.31|350
1649959500000|2022-04-14 18:05:00|107.66|106.56|107.67|106.57|107.8|106.7|107.6|106.5|336
1649959800000|2022-04-14 18:10:00|107.76|106.66|107.83|106.73|107.84|106.74|107.7|106.6|266
1649960100000|2022-04-14 18:15:00|107.85|106.75|107.65|106.55|107.9|106.8|107.63|106.53|239
1649960400000|2022-04-14 18:20:00|107.64|106.54|107.55|106.45|107.64|106.54|107.5|106.4|274
1649960700000|2022-04-14 18:25:00|107.54|106.44|107.6|106.5|107.63|106.53|107.49|106.39|233
1649961000000|2022-04-14 18:30:00|107.59|106.49|107.37|106.27|107.62|106.52|107.28|106.18|285
1649961300000|2022-04-14 18:35:00|107.36|106.26|107.35|106.25|107.45|106.35|107.34|106.24|197
1649961600000|2022-04-14 18:40:00|107.36|106.26|107.42|106.32|107.49|106.39|107.36|106.26|138
1649961900000|2022-04-14 18:45:00|107.41|106.31|107.43|106.33|107.51|106.41|107.4|106.3|184
1649962200000|2022-04-14 18:50:00|107.44|106.34|106.86|105.76|107.5|106.4|106.86|105.76|272
1649962500000|2022-04-14 18:55:00|106.87|105.77|106.77|105.67|106.95|105.85|106.66|105.56|436
1649962800000|2022-04-14 19:00:00|106.78|105.68|107.05|105.95|107.08|105.98|106.66|105.56|414
1649963100000|2022-04-14 19:05:00|107.04|105.94|107.01|105.91|107.23|106.13|107|105.9|321
1649963400000|2022-04-14 19:10:00|107.02|105.92|107.12|106.02|107.13|106.03|107.02|105.92|259
1649963700000|2022-04-14 19:15:00|107.11|106.01|107.25|106.15|107.3|106.2|107.08|105.98|261
1649964000000|2022-04-14 19:20:00|107.24|106.14|107.23|106.13|107.33|106.23|107.21|106.11|245
1649964300000|2022-04-14 19:25:00|107.22|106.12|107.23|106.13|107.33|106.23|107.14|106.04|252
1649964600000|2022-04-14 19:30:00|107.24|106.14|107.17|106.07|107.24|106.14|107.11|106.01|294
1649964900000|2022-04-14 19:35:00|107.14|106.04|107.12|106.02|107.3|106.2|107.09|105.99|175
1649965200000|2022-04-14 19:40:00|107.11|106.01|107.29|106.19|107.31|106.21|107.07|105.97|203
1649965500000|2022-04-14 19:45:00|107.3|106.2|107.25|106.15|107.3|106.2|107.19|106.09|212
1649965800000|2022-04-14 19:50:00|107.24|106.14|107.39|106.29|107.4|106.3|107.12|106.02|286
1649966100000|2022-04-14 19:55:00|107.4|106.3|107.28|106.18|107.47|106.37|107.2|106.1|351
1649966400000|2022-04-14 20:00:00|107.29|106.19|107.02|105.92|107.3|106.2|106.91|105.81|276
1649966700000|2022-04-14 20:05:00|107.01|105.91|107.12|106.02|107.25|106.15|107|105.9|284
1649967000000|2022-04-14 20:10:00|107.13|106.03|107.11|106.01|107.14|106.04|107|105.9|331
1649967300000|2022-04-14 20:15:00|107.12|106.02|107.15|106.05|107.27|106.17|107.03|105.93|274
1649967600000|2022-04-14 20:20:00|107.14|106.04|107.28|106.18|107.33|106.23|107.14|106.04|256
1649967900000|2022-04-14 20:25:00|107.27|106.17|107.39|106.29|107.42|106.32|107.25|106.15|204
1649968200000|2022-04-14 20:30:00|107.4|106.3|107.61|106.51|107.62|106.52|107.39|106.29|241
1649968500000|2022-04-14 20:35:00|107.6|106.5|107.55|106.45|107.66|106.56|107.48|106.38|270
1649968800000|2022-04-14 20:40:00|107.53|106.43|107.43|106.33|107.54|106.44|107.4|106.3|221
1649969100000|2022-04-14 20:45:00|107.42|106.32|107.42|106.32|107.46|106.36|107.3|106.2|280
1649969400000|2022-04-14 20:50:00|107.43|106.33|107.42|106.32|107.45|106.35|107.35|106.25|199
1649969700000|2022-04-14 20:55:00|107.41|106.31|107.52|106.42|107.52|106.42|107.34|106.24|224
1649970000000|2022-04-14 21:00:00|107.51|106.41|107.58|106.48|107.63|106.53|107.43|106.33|138
1649970300000|2022-04-14 21:05:00|107.57|106.47|107.66|106.56|107.66|106.56|107.52|106.42|90
1649970600000|2022-04-14 21:10:00|107.65|106.55|107.54|106.44|107.66|106.56|107.52|106.42|170
1649970900000|2022-04-14 21:15:00|107.55|106.45|107.59|106.49|107.61|106.51|107.52|106.42|89
1649971200000|2022-04-14 21:20:00|107.6|106.5|107.62|106.52|107.64|106.54|107.52|106.42|193
1649971500000|2022-04-14 21:25:00|107.61|106.51|107.62|106.52|107.63|106.53|107.57|106.47|167
1649971800000|2022-04-14 21:30:00|107.63|106.53|107.77|106.67|107.77|106.67|107.57|106.47|151
1649972100000|2022-04-14 21:35:00|107.76|106.66|107.96|106.86|107.97|106.87|107.73|106.63|182
1649972400000|2022-04-14 21:40:00|107.95|106.85|107.78|106.68|107.99|106.89|107.77|106.67|170
1649972700000|2022-04-14 21:45:00|107.79|106.69|107.8|106.7|107.86|106.76|107.71|106.61|121
1649973000000|2022-04-14 21:50:00|107.79|106.69|107.94|106.84|107.96|106.86|107.78|106.68|167
1649973300000|2022-04-14 21:55:00|107.95|106.85|108.03|106.93|108.03|106.93|107.84|106.74|214
1649973600000|2022-04-14 22:00:00|108.01|106.91|108.01|106.91|108.03|106.93|107.98|106.88|108
1649973900000|2022-04-14 22:05:00|108.02|106.92|108.6|106.5|108.61|106.92|107.98|106.39|94
1649974200000|2022-04-14 22:10:00|108.57|106.47|108.59|106.49|108.6|106.5|108.49|106.39|135
1649974500000|2022-04-14 22:15:00|108.6|106.5|108.52|106.42|108.72|106.62|108.49|106.39|161
1649974800000|2022-04-14 22:20:00|108.51|106.41|108.59|106.49|108.62|106.52|108.47|106.37|170
1649975100000|2022-04-14 22:25:00|108.58|106.48|108.62|106.52|108.68|106.58|108.56|106.46|171
1649975400000|2022-04-14 22:30:00|108.63|106.53|108.64|106.54|108.66|106.56|108.6|106.5|168
1649975700000|2022-04-14 22:35:00|108.63|106.53|108.29|106.19|108.65|106.55|108.29|106.19|240
1649976000000|2022-04-14 22:40:00|108.3|106.2|108.43|106.33|108.43|106.33|108.29|106.19|181
1649976300000|2022-04-14 22:45:00|108.42|106.32|108.45|106.35|108.58|106.48|108.39|106.29|209
1649976600000|2022-04-14 22:50:00|108.46|106.36|108.31|106.21|108.46|106.36|108.3|106.2|203
1649976900000|2022-04-14 22:55:00|108.3|106.2|108.4|106.3|108.4|106.3|108.27|106.17|160
1649977200000|2022-04-14 23:00:00|108.39|106.29|108.34|106.24|108.45|106.35|108.23|106.13|183
1649977500000|2022-04-14 23:05:00|108.35|106.25|108.45|106.35|108.47|106.37|108.29|106.19|153
1649977800000|2022-04-14 23:10:00|108.44|106.34|108.51|106.41|108.51|106.41|108.4|106.3|188
1649978100000|2022-04-14 23:15:00|108.5|106.4|108.52|106.42|108.54|106.44|108.45|106.35|155
1649978400000|2022-04-14 23:20:00|108.53|106.43|108.36|106.26|108.54|106.44|108.34|106.24|187
1649978700000|2022-04-14 23:25:00|108.35|106.25|108.44|106.34|108.46|106.36|108.33|106.23|95
1649979000000|2022-04-14 23:30:00|108.45|106.35|108.37|106.27|108.47|106.37|108.32|106.22|135
1649979300000|2022-04-14 23:35:00|108.36|106.26|108.51|106.41|108.52|106.42|108.34|106.24|106
1649979600000|2022-04-14 23:40:00|108.52|106.42|108.63|106.53|108.63|106.53|108.5|106.4|66
1649979900000|2022-04-14 23:45:00|108.62|106.52|108.5|106.4|108.64|106.54|108.5|106.4|142
1649980200000|2022-04-14 23:50:00|108.51|106.41|108.38|106.28|108.51|106.41|108.37|106.27|136
1649980500000|2022-04-14 23:55:00|108.37|106.27|108.44|106.34|108.46|106.36|108.36|106.26|95
1649980800000|2022-04-15 00:00:00|108.43|106.33|108.53|106.43|108.63|106.53|108.33|106.23|209
1649981100000|2022-04-15 00:05:00|108.52|106.42|108.56|106.46|108.59|106.49|108.48|106.38|194
1649981400000|2022-04-15 00:10:00|108.57|106.47|108.55|106.45|108.61|106.51|108.52|106.42|195
1649981700000|2022-04-15 00:15:00|108.54|106.44|108.62|106.52|108.63|106.53|108.47|106.37|244
1649982000000|2022-04-15 00:20:00|108.63|106.53|109.02|106.92|109.02|106.92|108.58|106.48|317
1649982300000|2022-04-15 00:25:00|109.07|106.97|109.06|106.96|109.1|107|109|106.9|258
1649982600000|2022-04-15 00:30:00|109.04|106.94|108.8|106.7|109.06|106.96|108.79|106.69|227
1649982900000|2022-04-15 00:35:00|108.81|106.71|108.59|106.49|108.95|106.85|108.58|106.48|242
1649983200000|2022-04-15 00:40:00|108.58|106.48|108.49|106.39|108.59|106.49|108.3|106.2|289
1649983500000|2022-04-15 00:45:00|108.48|106.38|108.5|106.4|108.51|106.41|108.14|106.04|248
1649983800000|2022-04-15 00:50:00|108.51|106.41|108.58|106.48|108.58|106.48|108.49|106.39|190
1649984100000|2022-04-15 00:55:00|108.55|106.45|108.44|106.34|108.56|106.46|108.34|106.24|200
1649984400000|2022-04-15 01:00:00|108.43|106.33|108.36|106.26|108.45|106.35|108.36|106.26|168
1649984700000|2022-04-15 01:05:00|108.35|106.25|108.52|106.42|108.59|106.49|108.35|106.25|158
1649985000000|2022-04-15 01:10:00|108.51|106.41|108.56|106.46|108.71|106.61|108.51|106.41|223
1649985300000|2022-04-15 01:15:00|108.58|106.48|108.81|106.71|108.85|106.75|108.58|106.48|222
1649985600000|2022-04-15 01:20:00|108.82|106.72|108.95|106.85|109.03|106.93|108.81|106.71|209
1649985900000|2022-04-15 01:25:00|108.96|106.86|109.06|106.96|109.1|107|108.95|106.85|217
1649986200000|2022-04-15 01:30:00|109.05|106.95|108.94|106.84|109.06|106.96|108.92|106.82|256
1649986500000|2022-04-15 01:35:00|108.93|106.83|108.82|106.72|108.94|106.84|108.7|106.6|196
1649986800000|2022-04-15 01:40:00|108.81|106.71|109.05|106.95|109.06|106.96|108.8|106.7|191
1649987100000|2022-04-15 01:45:00|109.06|106.96|109.11|107.01|109.11|107.01|108.99|106.89|189
1649987400000|2022-04-15 01:50:00|109.1|107|109.23|107.13|109.25|107.15|109.04|106.94|235
1649987700000|2022-04-15 01:55:00|109.24|107.14|109.21|107.11|109.25|107.15|109.19|107.09|179
1649988000000|2022-04-15 02:00:00|109.22|107.12|109.1|107|109.24|107.14|109.02|106.92|213
1649988300000|2022-04-15 02:05:00|109.09|106.99|109.05|106.95|109.1|107|109.03|106.93|142
1649988600000|2022-04-15 02:10:00|109.04|106.94|109.16|107.06|109.18|107.08|109.03|106.93|204
1649988900000|2022-04-15 02:15:00|109.17|107.07|109.22|107.12|109.24|107.14|109.01|106.91|264
1649989200000|2022-04-15 02:20:00|109.23|107.13|109.37|107.27|109.44|107.34|109.19|107.09|253
1649989500000|2022-04-15 02:25:00|109.36|107.26|109.36|107.26|109.41|107.31|109.33|107.23|252
1649989800000|2022-04-15 02:30:00|109.37|107.27|109.4|107.3|109.41|107.31|109.26|107.16|243
1649990100000|2022-04-15 02:35:00|109.39|107.29|108.93|107.83|109.41|107.83|108.88|107.22|173
1649990400000|2022-04-15 02:40:00|108.92|107.82|109.05|107.95|109.14|108.04|108.92|107.82|214
1649990700000|2022-04-15 02:45:00|109.06|107.96|109.13|108.03|109.19|108.09|109.04|107.94|271
1649991000000|2022-04-15 02:50:00|109.12|108.02|109.5|108.4|109.6|108.5|109.12|108.02|246
1649991300000|2022-04-15 02:55:00|109.49|108.39|109.47|108.37|109.54|108.44|109.26|108.16|262
1649991600000|2022-04-15 03:00:00|109.48|108.38|110.17|108.07|110.18|108.39|109.46|107.85|221
1649991900000|2022-04-15 03:05:00|110.16|108.06|110.4|108.3|110.4|108.3|110.14|108.04|277
1649992200000|2022-04-15 03:10:00|110.42|108.32|110.52|108.42|110.62|108.52|110.4|108.3|291
1649992500000|2022-04-15 03:15:00|110.53|108.43|110.89|108.79|110.96|108.86|110.52|108.42|348
1649992800000|2022-04-15 03:20:00|110.9|108.8|110.7|108.6|110.93|108.83|110.69|108.59|315
1649993100000|2022-04-15 03:25:00|110.71|108.61|111.03|108.93|111.03|108.93|110.7|108.6|352
1649993400000|2022-04-15 03:30:00|111.02|108.92|111.08|108.98|111.09|108.99|110.84|108.74|290
1649993700000|2022-04-15 03:35:00|111.09|108.99|110.6|109.5|111.25|109.52|110.6|108.96|348
1649994000000|2022-04-15 03:40:00|110.61|109.51|110.65|109.55|110.7|109.6|110.52|109.42|234
1649994300000|2022-04-15 03:45:00|110.66|109.56|110.72|109.62|110.85|109.75|110.65|109.55|225
1649994600000|2022-04-15 03:50:00|110.73|109.63|110.84|109.74|110.85|109.75|110.6|109.5|203
1649994900000|2022-04-15 03:55:00|110.83|109.73|110.96|109.86|110.96|109.86|110.78|109.68|258
1649995200000|2022-04-15 04:00:00|110.95|109.85|111.08|109.98|111.14|110.04|110.94|109.84|293
1649995500000|2022-04-15 04:05:00|111.07|109.97|111.14|110.04|111.16|110.06|111.07|109.97|224
1649995800000|2022-04-15 04:10:00|111.15|110.05|111.19|110.09|111.22|110.12|111.13|110.03|278
1649996100000|2022-04-15 04:15:00|111.18|110.08|111.28|110.18|111.28|110.18|111.08|109.98|224
1649996400000|2022-04-15 04:20:00|111.29|110.19|111.31|110.21|111.32|110.22|111.18|110.08|200
1649996700000|2022-04-15 04:25:00|111.32|110.22|111.03|109.93|111.33|110.23|111.01|109.91|235
1649997000000|2022-04-15 04:30:00|111.04|109.94|110.75|109.65|111.04|109.94|110.74|109.64|276
1649997300000|2022-04-15 04:35:00|110.76|109.66|110.82|109.72|110.86|109.76|110.74|109.64|199
1649997600000|2022-04-15 04:40:00|110.83|109.73|110.81|109.71|110.84|109.74|110.78|109.68|190
1649997900000|2022-04-15 04:45:00|110.8|109.7|110.84|109.74|110.97|109.87|110.8|109.7|208
1649998200000|2022-04-15 04:50:00|110.83|109.73|110.62|109.52|110.87|109.77|110.59|109.49|231
1649998500000|2022-04-15 04:55:00|110.61|109.51|110.63|109.53|110.72|109.62|110.5|109.4|261
1649998800000|2022-04-15 05:00:00|110.62|109.52|110.8|109.7|110.84|109.74|110.6|109.5|219
1649999100000|2022-04-15 05:05:00|110.79|109.69|110.88|109.78|110.93|109.83|110.79|109.69|200
1649999400000|2022-04-15 05:10:00|110.87|109.77|110.71|109.61|110.94|109.84|110.68|109.58|246
1649999700000|2022-04-15 05:15:00|110.72|109.62|110.73|109.63|110.8|109.7|110.69|109.59|135
1650000000000|2022-04-15 05:20:00|110.74|109.64|110.85|109.75|110.92|109.82|110.73|109.63|219
1650000300000|2022-04-15 05:25:00|110.86|109.76|110.94|109.84|110.98|109.88|110.84|109.74|245
1650000600000|2022-04-15 05:30:00|110.95|109.85|111.08|109.98|111.09|109.99|110.84|109.74|257
1650000900000|2022-04-15 05:35:00|111.09|109.99|111.1|110|111.22|110.12|110.99|109.89|233
1650001200000|2022-04-15 05:40:00|111.11|110.01|111.12|110.02|111.15|110.05|111|109.9|224
1650001500000|2022-04-15 05:45:00|111.11|110.01|110.92|109.82|111.31|110.21|110.92|109.82|288
1650001800000|2022-04-15 05:50:00|110.93|109.83|110.83|109.73|110.96|109.86|110.37|109.27|348
1650002100000|2022-04-15 05:55:00|110.82|109.72|110.85|109.75|110.93|109.83|110.78|109.68|278
1650002400000|2022-04-15 06:00:00|110.86|109.76|110.75|109.65|110.98|109.88|110.72|109.62|258
1650002700000|2022-04-15 06:05:00|110.74|109.64|110.98|109.88|110.99|109.89|110.67|109.57|260
1650003000000|2022-04-15 06:10:00|110.99|109.89|110.69|109.59|111.14|110.04|110.68|109.58|318
1650003300000|2022-04-15 06:15:00|110.68|109.58|110.43|109.33|110.76|109.66|110.43|109.33|243
1650003600000|2022-04-15 06:20:00|110.44|109.34|110.48|109.38|110.59|109.49|110.43|109.33|282
1650003900000|2022-04-15 06:25:00|110.47|109.37|110.31|109.21|110.63|109.53|110.3|109.2|301
1650004200000|2022-04-15 06:30:00|110.3|109.2|110.35|109.25|110.77|109.67|110.29|109.19|440
1650004500000|2022-04-15 06:35:00|110.34|109.24|109.77|108.67|110.47|109.37|109.77|108.67|460
1650004800000|2022-04-15 06:40:00|109.76|108.66|109.99|108.89|110.07|108.97|109.76|108.66|428
1650005100000|2022-04-15 06:45:00|110.01|108.91|109.87|108.77|110.08|108.98|109.62|108.52|399
1650005400000|2022-04-15 06:50:00|109.88|108.78|110.02|108.92|110.13|109.03|109.87|108.77|303
1650005700000|2022-04-15 06:55:00|110.01|108.91|110.03|108.93|110.11|109.01|109.91|108.81|265
1650006000000|2022-04-15 07:00:00|110.02|108.92|110.05|108.95|110.15|109.05|109.9|108.8|322
1650006300000|2022-04-15 07:05:00|110.06|108.96|110.06|108.96|110.24|109.14|110.02|108.92|325
1650006600000|2022-04-15 07:10:00|110.04|108.94|109.95|108.85|110.14|109.04|109.92|108.82|240
1650006900000|2022-04-15 07:15:00|109.94|108.84|110.07|108.97|110.18|109.08|109.93|108.83|224
1650007200000|2022-04-15 07:20:00|110.08|108.98|109.82|108.72|110.09|108.99|109.76|108.66|282
1650007500000|2022-04-15 07:25:00|109.81|108.71|109.81|108.71|109.95|108.85|109.78|108.68|253
1650007800000|2022-04-15 07:30:00|109.8|108.7|109.7|108.6|109.94|108.84|109.68|108.58|272
1650008100000|2022-04-15 07:35:00|109.71|108.61|110.11|109.01|110.16|109.06|109.7|108.6|402
1650008400000|2022-04-15 07:40:00|110.12|109.02|110.32|109.22|110.42|109.32|110.1|109|338
1650008700000|2022-04-15 07:45:00|110.33|109.23|110.61|109.51|110.64|109.54|110.32|109.22|337
1650009000000|2022-04-15 07:50:00|110.62|109.52|110.52|109.42|111.31|110.21|110.44|109.34|578
1650009300000|2022-04-15 07:55:00|110.51|109.41|110.12|109.02|110.54|109.44|110.05|108.95|475
1650009600000|2022-04-15 08:00:00|110.13|109.03|110.34|109.24|110.36|109.26|110.04|108.94|363
1650009900000|2022-04-15 08:05:00|110.35|109.25|110.49|109.39|110.52|109.42|110.23|109.13|298
1650010200000|2022-04-15 08:10:00|110.48|109.38|110.48|109.38|110.55|109.45|110.39|109.29|269
1650010500000|2022-04-15 08:15:00|110.49|109.39|110.21|109.11|110.52|109.42|110.17|109.07|351
1650010800000|2022-04-15 08:20:00|110.22|109.12|110|108.9|110.3|109.2|109.99|108.89|220
1650011100000|2022-04-15 08:25:00|109.98|108.88|109.89|108.79|110.11|109.01|109.86|108.76|281
1650011400000|2022-04-15 08:30:00|109.9|108.8|109.91|108.81|110.01|108.91|109.85|108.75|335
1650011700000|2022-04-15 08:35:00|109.92|108.82|110.51|109.41|110.52|109.42|109.91|108.81|376
1650012000000|2022-04-15 08:40:00|110.52|109.42|110.26|109.16|110.67|109.57|110.21|109.11|401
1650012300000|2022-04-15 08:45:00|110.27|109.17|110.28|109.18|110.45|109.35|110.26|109.16|296
1650012600000|2022-04-15 08:50:00|110.27|109.17|110.24|109.14|110.42|109.32|110.23|109.13|249
1650012900000|2022-04-15 08:55:00|110.23|109.13|110.46|109.36|110.47|109.37|110.23|109.13|206
1650013200000|2022-04-15 09:00:00|110.44|109.34|110.42|109.32|110.55|109.45|110.41|109.31|237
1650013500000|2022-04-15 09:05:00|110.43|109.33|110.4|109.3|110.43|109.33|110.36|109.26|207
1650013800000|2022-04-15 09:10:00|110.41|109.31|110.79|109.69|110.82|109.72|110.41|109.31|195
1650014100000|2022-04-15 09:15:00|110.77|109.67|110.58|109.48|110.83|109.73|110.56|109.46|293
1650014400000|2022-04-15 09:20:00|110.59|109.49|110.5|109.4|110.64|109.54|110.49|109.39|141
1650014700000|2022-04-15 09:25:00|110.49|109.39|110.32|109.22|110.5|109.4|110.29|109.19|261
1650015000000|2022-04-15 09:30:00|110.33|109.23|110.42|109.32|110.46|109.36|110.28|109.18|236
1650015300000|2022-04-15 09:35:00|110.43|109.33|110.61|109.51|110.61|109.51|110.42|109.32|146
1650015600000|2022-04-15 09:40:00|110.6|109.5|110.55|109.45|110.67|109.57|110.41|109.31|254
1650015900000|2022-04-15 09:45:00|110.54|109.44|110.8|109.7|110.83|109.73|110.3|109.2|360
1650016200000|2022-04-15 09:50:00|110.79|109.69|110.7|109.6|110.85|109.75|110.65|109.55|264
1650016500000|2022-04-15 09:55:00|110.69|109.59|110.6|109.5|110.75|109.65|110.57|109.47|235
1650016800000|2022-04-15 10:00:00|110.63|109.53|110.62|109.52|110.64|109.54|110.49|109.39|261
1650017100000|2022-04-15 10:05:00|110.63|109.53|110.57|109.47|110.7|109.6|110.46|109.36|272
1650017400000|2022-04-15 10:10:00|110.58|109.48|110.51|109.41|110.64|109.54|110.48|109.38|292
1650017700000|2022-04-15 10:15:00|110.52|109.42|110.35|109.25|110.53|109.43|110.32|109.22|229
1650018000000|2022-04-15 10:20:00|110.36|109.26|110.43|109.33|110.47|109.37|110.21|109.11|287
1650018300000|2022-04-15 10:25:00|110.41|109.31|110.85|109.75|110.89|109.79|110.41|109.31|360
1650018600000|2022-04-15 10:30:00|110.86|109.76|110.68|109.58|110.88|109.78|110.67|109.57|263
1650018900000|2022-04-15 10:35:00|110.69|109.59|110.66|109.56|110.71|109.61|110.58|109.48|250
1650019200000|2022-04-15 10:40:00|110.65|109.55|110.57|109.47|110.73|109.63|110.57|109.47|273
1650019500000|2022-04-15 10:45:00|110.58|109.48|110.93|109.83|111.05|109.95|110.57|109.47|394
1650019800000|2022-04-15 10:50:00|110.94|109.84|111.37|110.27|111.47|110.37|110.83|109.73|262
1650020100000|2022-04-15 10:55:00|111.38|110.28|111.14|110.04|111.4|110.3|111.05|109.95|360
1650020400000|2022-04-15 11:00:00|111.13|110.03|111.13|110.03|111.18|110.08|111.02|109.92|335
1650020700000|2022-04-15 11:05:00|111.14|110.04|111.19|110.09|111.22|110.12|111.12|110.02|292
1650021000000|2022-04-15 11:10:00|111.2|110.1|111.18|110.08|111.35|110.25|111.13|110.03|396
1650021300000|2022-04-15 11:15:00|111.17|110.07|110.88|109.78|111.22|110.12|110.87|109.77|313
1650021600000|2022-04-15 11:20:00|110.89|109.79|111.11|110.01|111.18|110.08|110.84|109.74|210
1650021900000|2022-04-15 11:25:00|111.12|110.02|110.99|109.89|111.14|110.04|110.98|109.88|269
1650022200000|2022-04-15 11:30:00|111|109.9|111|109.9|111.06|109.96|110.83|109.73|303
1650022500000|2022-04-15 11:35:00|110.99|109.89|111.09|109.99|111.12|110.02|110.95|109.85|269
1650022800000|2022-04-15 11:40:00|111.07|109.97|110.96|109.86|111.13|110.03|110.94|109.84|251
1650023100000|2022-04-15 11:45:00|110.94|109.84|110.93|109.83|110.97|109.87|110.8|109.7|244
1650023400000|2022-04-15 11:50:00|110.94|109.84|111.04|109.94|111.14|110.04|110.94|109.84|265
1650023700000|2022-04-15 11:55:00|111.03|109.93|111.01|109.91|111.04|109.94|110.92|109.82|189
1650024000000|2022-04-15 12:00:00|111|109.9|111.01|109.91|111.04|109.94|110.9|109.8|245
1650024300000|2022-04-15 12:05:00|111|109.9|110.98|109.88|111.12|110.02|110.96|109.86|366
1650024600000|2022-04-15 12:10:00|110.97|109.87|110.94|109.84|110.97|109.87|110.79|109.69|252
1650024900000|2022-04-15 12:15:00|110.95|109.85|111.09|109.99|111.09|109.99|110.9|109.8|251
1650025200000|2022-04-15 12:20:00|111.1|110|111.23|110.13|111.37|110.27|111.07|109.97|342
1650025500000|2022-04-15 12:25:00|111.24|110.14|111.1|110|111.26|110.16|111.08|109.98|279
1650025800000|2022-04-15 12:30:00|111.09|109.99|111.2|110.1|111.22|110.12|111.08|109.98|204
1650026100000|2022-04-15 12:35:00|111.21|110.11|111.15|110.05|111.23|110.13|110.98|109.88|198
1650026400000|2022-04-15 12:40:00|111.16|110.06|111.25|110.15|111.26|110.16|111.07|109.97|234
1650026700000|2022-04-15 12:45:00|111.24|110.14|111.13|110.03|111.26|110.16|110.98|109.88|265
1650027000000|2022-04-15 12:50:00|111.14|110.04|110.99|109.89|111.16|110.06|110.94|109.84|220
1650027300000|2022-04-15 12:55:00|111|109.9|110.85|109.75|111.02|109.92|110.81|109.71|258
1650027600000|2022-04-15 13:00:00|110.86|109.76|110.78|109.68|111.04|109.94|110.77|109.67|289
1650027900000|2022-04-15 13:05:00|110.8|109.7|110.41|109.31|110.84|109.74|110.36|109.26|379
1650028200000|2022-04-15 13:10:00|110.4|109.3|110.46|109.36|110.63|109.53|110.39|109.29|290
1650028500000|2022-04-15 13:15:00|110.45|109.35|110.57|109.47|110.68|109.58|110.43|109.33|329
1650028800000|2022-04-15 13:20:00|110.56|109.46|110.85|109.75|110.9|109.8|110.54|109.44|300
1650029100000|2022-04-15 13:25:00|110.84|109.74|110.79|109.69|110.94|109.84|110.78|109.68|230
1650029400000|2022-04-15 13:30:00|110.8|109.7|111|109.9|111.11|110.01|110.68|109.58|326
1650029700000|2022-04-15 13:35:00|110.99|109.89|110.73|109.63|111.02|109.92|110.69|109.59|305
1650030000000|2022-04-15 13:40:00|110.74|109.64|110.93|109.83|111.05|109.95|110.66|109.56|292
1650030300000|2022-04-15 13:45:00|110.94|109.84|110.56|109.46|111.09|109.99|110.5|109.4|436
1650030600000|2022-04-15 13:50:00|110.55|109.45|110.43|109.33|110.65|109.55|110.41|109.31|432
1650030900000|2022-04-15 13:55:00|110.44|109.34|110.55|109.45|110.62|109.52|110.24|109.14|419
1650031200000|2022-04-15 14:00:00|110.54|109.44|110.69|109.59|110.73|109.63|110.49|109.39|365
1650031500000|2022-04-15 14:05:00|110.7|109.6|110.85|109.75|110.95|109.85|110.67|109.57|325
1650031800000|2022-04-15 14:10:00|110.86|109.76|110.63|109.53|110.86|109.76|110.62|109.52|347
1650032100000|2022-04-15 14:15:00|110.64|109.54|110.68|109.58|110.76|109.66|110.6|109.5|226
1650032400000|2022-04-15 14:20:00|110.69|109.59|110.39|109.29|110.81|109.71|110.38|109.28|287
1650032700000|2022-04-15 14:25:00|110.4|109.3|110.12|109.02|110.44|109.34|110.04|108.94|394
1650033000000|2022-04-15 14:30:00|110.13|109.03|110.23|109.13|110.44|109.34|110.08|108.98|373
1650033300000|2022-04-15 14:35:00|110.22|109.12|110.34|109.24|110.34|109.24|110.13|109.03|276
1650033600000|2022-04-15 14:40:00|110.33|109.23|110.27|109.17|110.39|109.29|110.19|109.09|282
1650033900000|2022-04-15 14:45:00|110.26|109.16|112.02|110.92|112.11|111.01|110.26|109.16|588
1650034200000|2022-04-15 14:50:00|112.07|110.97|112.37|111.27|112.81|111.71|112.04|110.94|768
1650034500000|2022-04-15 14:55:00|112.38|111.28|111.98|110.88|112.51|111.41|111.89|110.79|518
1650034800000|2022-04-15 15:00:00|111.97|110.87|111.99|110.89|112.02|110.92|111.49|110.39|537
1650035100000|2022-04-15 15:05:00|111.98|110.88|112.03|110.93|112.28|111.18|111.98|110.88|511
1650035400000|2022-04-15 15:10:00|112.02|110.92|112|110.9|112.11|111.01|111.89|110.79|444
1650035700000|2022-04-15 15:15:00|111.99|110.89|112.1|111|112.11|111.01|111.71|110.61|394
1650036000000|2022-04-15 15:20:00|112.11|111.01|112.51|111.41|112.53|111.43|112|110.9|441
1650036300000|2022-04-15 15:25:00|112.5|111.4|112.71|111.61|112.78|111.68|112.47|111.37|463
1650036600000|2022-04-15 15:30:00|112.7|111.6|112.68|111.58|112.81|111.71|112.56|111.46|379
1650036900000|2022-04-15 15:35:00|112.69|111.59|112.74|111.64|112.75|111.65|112.59|111.49|306
1650037200000|2022-04-15 15:40:00|112.75|111.65|113.04|111.94|113.4|112.3|112.67|111.57|495
1650037500000|2022-04-15 15:45:00|113.05|111.95|112.98|111.88|113.12|112.02|112.87|111.77|415
1650037800000|2022-04-15 15:50:00|112.99|111.89|113.02|111.92|113.03|111.93|112.68|111.58|361
1650038100000|2022-04-15 15:55:00|113.01|111.91|112.89|111.79|113.05|111.95|112.79|111.69|331
1650038400000|2022-04-15 16:00:00|112.88|111.78|112.87|111.77|113.16|112.06|112.74|111.64|408
1650038700000|2022-04-15 16:05:00|112.88|111.78|112.67|111.57|112.89|111.79|112.65|111.55|410
1650039000000|2022-04-15 16:10:00|112.68|111.58|112.43|111.33|112.68|111.58|112.24|111.14|521
1650039300000|2022-04-15 16:15:00|112.41|111.31|112.63|111.53|112.7|111.6|112.31|111.21|371
1650039600000|2022-04-15 16:20:00|112.62|111.52|112.62|111.52|112.74|111.64|112.5|111.4|336
1650039900000|2022-04-15 16:25:00|112.63|111.53|112.65|111.55|113.03|111.93|112.6|111.5|454
1650040200000|2022-04-15 16:30:00|112.64|111.54|112.86|111.76|112.9|111.8|112.57|111.47|341
1650040500000|2022-04-15 16:35:00|112.87|111.77|113.01|111.91|113.05|111.95|112.83|111.73|334
1650040800000|2022-04-15 16:40:00|113|111.9|113|111.9|113.16|112.06|112.95|111.85|326
1650041100000|2022-04-15 16:45:00|112.99|111.89|112.91|111.81|112.99|111.89|112.83|111.73|440
1650041400000|2022-04-15 16:50:00|112.92|111.82|113.14|112.04|113.19|112.09|112.86|111.76|385
1650041700000|2022-04-15 16:55:00|113.13|112.03|112.86|111.76|113.15|112.05|112.75|111.65|406
1650042000000|2022-04-15 17:00:00|112.85|111.75|113.03|111.93|113.06|111.96|112.7|111.6|409
1650042300000|2022-04-15 17:05:00|113.02|111.92|113.21|112.11|113.34|112.24|112.86|111.76|583
1650042600000|2022-04-15 17:10:00|113.22|112.12|113.03|111.93|113.23|112.13|112.94|111.84|393
1650042900000|2022-04-15 17:15:00|113.04|111.94|112.92|111.82|113.07|111.97|112.85|111.75|448
1650043200000|2022-04-15 17:20:00|112.91|111.81|112.82|111.72|112.98|111.88|112.79|111.69|396
1650043500000|2022-04-15 17:25:00|112.81|111.71|112.71|111.61|112.86|111.76|112.65|111.55|265
1650043800000|2022-04-15 17:30:00|112.72|111.62|112.69|111.59|112.83|111.73|112.62|111.52|320
1650044100000|2022-04-15 17:35:00|112.7|111.6|112.57|111.47|112.71|111.61|112.48|111.38|323
1650044400000|2022-04-15 17:40:00|112.58|111.48|112.61|111.51|112.62|111.52|112.51|111.41|233
1650044700000|2022-04-15 17:45:00|112.62|111.52|112.68|111.58|112.74|111.64|112.55|111.45|261
1650045000000|2022-04-15 17:50:00|112.69|111.59|112.71|111.61|112.74|111.64|112.67|111.57|259
1650045300000|2022-04-15 17:55:00|112.7|111.6|112.69|111.59|112.74|111.64|112.67|111.57|233
1650045600000|2022-04-15 18:00:00|112.68|111.58|112.55|111.45|112.8|111.7|112.55|111.45|282
1650045900000|2022-04-15 18:05:00|112.58|111.48|112.89|111.79|112.99|111.89|112.57|111.47|321
1650046200000|2022-04-15 18:10:00|112.9|111.8|113.05|111.95|113.07|111.97|112.83|111.73|310
1650046500000|2022-04-15 18:15:00|113.04|111.94|112.5|111.4|113.06|111.96|112.43|111.33|373
1650046800000|2022-04-15 18:20:00|112.49|111.39|112.19|111.09|112.57|111.47|112.08|110.98|359
1650047100000|2022-04-15 18:25:00|112.18|111.08|112.13|111.03|112.19|111.09|111.83|110.73|332
1650047400000|2022-04-15 18:30:00|112.12|111.02|112.09|110.99|112.17|111.07|112.01|110.91|349
1650047700000|2022-04-15 18:35:00|112.08|110.98|112.09|110.99|112.13|111.03|112|110.9|292
1650048000000|2022-04-15 18:40:00|112.1|111|111.98|110.88|112.19|111.09|111.95|110.85|341
1650048300000|2022-04-15 18:45:00|111.99|110.89|112.1|111|112.21|111.11|111.96|110.86|262
1650048600000|2022-04-15 18:50:00|112.11|111.01|112.22|111.12|112.41|111.31|112.05|110.95|296
1650048900000|2022-04-15 18:55:00|112.23|111.13|112.05|110.95|112.24|111.14|111.98|110.88|242
1650049200000|2022-04-15 19:00:00|112.06|110.96|111.88|110.78|112.06|110.96|111.87|110.77|259
1650049500000|2022-04-15 19:05:00|111.89|110.79|111.59|110.49|111.9|110.8|111.54|110.44|335
1650049800000|2022-04-15 19:10:00|111.58|110.48|111.6|110.5|111.64|110.54|111.55|110.45|250
1650050100000|2022-04-15 19:15:00|111.61|110.51|111.47|110.37|111.61|110.51|111.44|110.34|185
1650050400000|2022-04-15 19:20:00|111.48|110.38|111.6|110.5|111.65|110.55|111.45|110.35|217
1650050700000|2022-04-15 19:25:00|111.59|110.49|111.66|110.56|111.72|110.62|111.52|110.42|278
1650051000000|2022-04-15 19:30:00|111.65|110.55|111.69|110.59|111.7|110.6|111.56|110.46|252
1650051300000|2022-04-15 19:35:00|111.7|110.6|111.76|110.66|111.8|110.7|111.68|110.58|178
1650051600000|2022-04-15 19:40:00|111.77|110.67|111.61|110.51|111.79|110.69|111.6|110.5|229
1650051900000|2022-04-15 19:45:00|111.6|110.5|111.78|110.68|111.79|110.69|111.58|110.48|266
1650052200000|2022-04-15 19:50:00|111.79|110.69|111.67|110.57|111.85|110.75|111.63|110.53|231
1650052500000|2022-04-15 19:55:00|111.66|110.56|111.6|110.5|111.76|110.66|111.55|110.45|267
1650052800000|2022-04-15 20:00:00|111.59|110.49|111.71|110.61|111.73|110.63|111.5|110.4|185
1650053100000|2022-04-15 20:05:00|111.72|110.62|111.72|110.62|111.75|110.65|111.7|110.6|121
1650053400000|2022-04-15 20:10:00|111.71|110.61|111.64|110.54|111.72|110.62|111.6|110.5|117
1650053700000|2022-04-15 20:15:00|111.63|110.53|111.5|110.4|111.63|110.53|111.43|110.33|141
1650054000000|2022-04-15 20:20:00|111.49|110.39|111.48|110.38|111.5|110.4|111.47|110.37|94
1650054300000|2022-04-15 20:25:00|111.49|110.39|111.5|110.4|111.51|110.41|111.46|110.36|72
1650054600000|2022-04-15 20:30:00|111.49|110.39|111.58|110.48|111.71|110.61|111.46|110.36|193
1650054900000|2022-04-15 20:35:00|111.57|110.47|111.52|110.42|111.6|110.5|111.49|110.39|86
1650055200000|2022-04-15 20:40:00|111.53|110.43|111.71|110.61|111.72|110.62|111.49|110.39|131
1650055500000|2022-04-15 20:45:00|111.7|110.6|111.79|110.69|111.82|110.72|111.6|110.5|135
1650055800000|2022-04-15 20:50:00|111.8|110.7|111.83|110.73|111.88|110.78|111.78|110.68|132
1650056100000|2022-04-15 20:55:00|111.82|110.72|111.73|110.63|111.83|110.73|111.64|110.54|162
1650092400000|2022-04-16 07:00:00|112.26|111.16|112.3|111.2|112.36|111.26|112.24|111.14|156
1650092700000|2022-04-16 07:05:00|112.31|111.21|112.22|111.12|112.32|111.22|112.22|111.12|129
1650093000000|2022-04-16 07:10:00|112.23|111.13|112.2|111.1|112.26|111.16|112.2|111.1|97
1650093300000|2022-04-16 07:15:00|112.19|111.09|112.16|111.06|112.24|111.14|112.16|111.06|101
1650093600000|2022-04-16 07:20:00|112.17|111.07|112.25|111.15|112.27|111.17|112.16|111.06|95
1650093900000|2022-04-16 07:25:00|112.24|111.14|112.24|111.14|112.26|111.16|112.16|111.06|81
1650094200000|2022-04-16 07:30:00|112.23|111.13|112.14|111.04|112.26|111.16|112.04|110.94|153
1650094500000|2022-04-16 07:35:00|112.15|111.05|112.2|111.1|112.25|111.15|112.14|111.04|159
1650094800000|2022-04-16 07:40:00|112.19|111.09|112.2|111.1|112.22|111.12|112.19|111.09|88
1650095100000|2022-04-16 07:45:00|112.19|111.09|112.24|111.14|112.24|111.14|112.18|111.08|164
1650095400000|2022-04-16 07:50:00|112.23|111.13|112.16|111.06|112.24|111.14|112.15|111.05|96
1650095700000|2022-04-16 07:55:00|112.17|111.07|112.13|111.03|112.21|111.11|112.12|111.02|220
1650096000000|2022-04-16 08:00:00|112.12|111.02|112.09|110.99|112.13|111.03|111.93|110.83|139
1650096300000|2022-04-16 08:05:00|112.1|111|112.29|111.19|112.3|111.2|112.1|111|115
1650096600000|2022-04-16 08:10:00|112.3|111.2|112.27|111.17|112.35|111.25|112.26|111.16|101
1650096900000|2022-04-16 08:15:00|112.28|111.18|112.52|111.42|112.53|111.43|112.27|111.17|122
1650097200000|2022-04-16 08:20:00|112.53|111.43|112.42|111.32|112.55|111.45|112.42|111.32|146
1650097500000|2022-04-16 08:25:00|112.43|111.33|112.3|111.2|112.43|111.33|112.29|111.19|80
1650097800000|2022-04-16 08:30:00|112.31|111.21|112.1|111|112.32|111.22|112.09|110.99|129
1650098100000|2022-04-16 08:35:00|112.09|110.99|112.29|111.19|112.29|111.19|112.07|110.97|92
1650098400000|2022-04-16 08:40:00|112.3|111.2|112.24|111.14|112.3|111.2|112.22|111.12|53
1650098700000|2022-04-16 08:45:00|112.23|111.13|112.12|111.02|112.24|111.14|112.11|111.01|89
1650099000000|2022-04-16 08:50:00|112.15|111.05|112.22|111.12|112.23|111.13|112.13|111.03|115
1650099300000|2022-04-16 08:55:00|112.23|111.13|112.25|111.15|112.27|111.17|112.14|111.04|73
1650099600000|2022-04-16 09:00:00|112.26|111.16|112.22|111.12|112.26|111.16|112.21|111.11|61
1650099900000|2022-04-16 09:05:00|112.2|111.1|112.24|111.14|112.24|111.14|112.15|111.05|85
1650100200000|2022-04-16 09:10:00|112.26|111.16|112.37|111.27|112.42|111.32|112.26|111.16|160
1650100500000|2022-04-16 09:15:00|112.36|111.26|112.42|111.32|112.44|111.34|112.36|111.26|173
1650100800000|2022-04-16 09:20:00|112.41|111.31|112.32|111.22|112.42|111.32|112.31|111.21|113
1650101100000|2022-04-16 09:25:00|112.33|111.23|112.45|111.35|112.45|111.35|112.32|111.22|118
1650101400000|2022-04-16 09:30:00|112.44|111.34|112.52|111.42|112.52|111.42|112.42|111.32|55
1650101700000|2022-04-16 09:35:00|112.53|111.43|112.24|111.14|112.56|111.46|112.23|111.13|130
1650102000000|2022-04-16 09:40:00|112.25|111.15|112.32|111.22|112.33|111.23|112.14|111.04|96
1650102300000|2022-04-16 09:45:00|112.31|111.21|112.23|111.13|112.33|111.23|112.2|111.1|115
1650102600000|2022-04-16 09:50:00|112.22|111.12|112.3|111.2|112.33|111.23|112.21|111.11|133
1650102900000|2022-04-16 09:55:00|112.31|111.21|112.42|111.32|112.42|111.32|112.3|111.2|82
1650103200000|2022-04-16 10:00:00|112.43|111.33|112.43|111.33|112.45|111.35|112.43|111.33|119
1650103500000|2022-04-16 10:05:00|112.42|111.32|112.42|111.32|112.45|111.35|112.39|111.29|76
1650103800000|2022-04-16 10:10:00|112.43|111.33|112.5|111.4|112.5|111.4|112.34|111.24|136
1650104100000|2022-04-16 10:15:00|112.49|111.39|112.65|111.55|112.73|111.63|112.45|111.35|120
1650104400000|2022-04-16 10:20:00|112.66|111.56|112.91|111.81|113.06|111.96|112.65|111.55|172
1650104700000|2022-04-16 10:25:00|112.92|111.82|112.81|111.71|112.93|111.83|112.74|111.64|118
1650105000000|2022-04-16 10:30:00|112.82|111.72|112.74|111.64|112.82|111.72|112.73|111.63|92
1650105300000|2022-04-16 10:35:00|112.73|111.63|112.71|111.61|112.73|111.63|112.68|111.58|98
1650105600000|2022-04-16 10:40:00|112.72|111.62|112.8|111.7|112.8|111.7|112.68|111.58|103
1650105900000|2022-04-16 10:45:00|112.79|111.69|112.72|111.62|112.79|111.69|112.72|111.62|91
1650106200000|2022-04-16 10:50:00|112.71|111.61|112.88|111.78|112.89|111.79|112.71|111.61|102
1650106500000|2022-04-16 10:55:00|112.89|111.79|112.8|111.7|112.9|111.8|112.78|111.68|75
1650106800000|2022-04-16 11:00:00|112.79|111.69|112.94|111.84|112.96|111.86|112.78|111.68|114
1650107100000|2022-04-16 11:05:00|112.95|111.85|113|111.9|113.09|111.99|112.94|111.84|113
1650107400000|2022-04-16 11:10:00|112.99|111.89|112.78|111.68|113|111.9|112.78|111.68|111
1650107700000|2022-04-16 11:15:00|112.79|111.69|112.78|111.68|112.83|111.73|112.72|111.62|103
1650108000000|2022-04-16 11:20:00|112.79|111.69|112.89|111.79|112.9|111.8|112.72|111.62|106
1650108300000|2022-04-16 11:25:00|112.88|111.78|112.84|111.74|112.89|111.79|112.83|111.73|71
1650108600000|2022-04-16 11:30:00|112.83|111.73|112.82|111.72|112.84|111.74|112.78|111.68|108
1650108900000|2022-04-16 11:35:00|112.83|111.73|112.78|111.68|112.83|111.73|112.78|111.68|62
1650109200000|2022-04-16 11:40:00|112.79|111.69|112.72|111.62|112.79|111.69|112.69|111.59|103
1650109500000|2022-04-16 11:45:00|112.71|111.61|112.53|111.43|112.72|111.62|112.52|111.42|120
1650109800000|2022-04-16 11:50:00|112.52|111.42|112.53|111.43|112.61|111.51|112.5|111.4|102
1650110100000|2022-04-16 11:55:00|112.54|111.44|112.53|111.43|112.55|111.45|112.42|111.32|96
1650110400000|2022-04-16 12:00:00|112.52|111.42|112.69|111.59|112.7|111.6|112.51|111.41|94
1650110700000|2022-04-16 12:05:00|112.7|111.6|112.72|111.62|112.77|111.67|112.69|111.59|93
1650111000000|2022-04-16 12:10:00|112.73|111.63|112.61|111.51|112.73|111.63|112.61|111.51|64
1650111300000|2022-04-16 12:15:00|112.6|111.5|112.7|111.6|112.71|111.61|112.44|111.34|131
1650111600000|2022-04-16 12:20:00|112.69|111.59|112.88|111.78|112.89|111.79|112.61|111.51|138
1650111900000|2022-04-16 12:25:00|112.87|111.77|113.32|112.22|113.34|112.24|112.81|111.71|165
1650112200000|2022-04-16 12:30:00|113.33|112.23|113.48|112.38|113.74|112.64|113.29|112.19|287
1650112500000|2022-04-16 12:35:00|113.47|112.37|113.22|112.12|113.5|112.4|113.21|112.11|174
1650112800000|2022-04-16 12:40:00|113.23|112.13|113.3|112.2|113.34|112.24|113.21|112.11|157
1650113100000|2022-04-16 12:45:00|113.29|112.19|113.33|112.23|113.44|112.34|113.29|112.19|173
1650113400000|2022-04-16 12:50:00|113.34|112.24|113.45|112.35|113.46|112.36|113.27|112.17|205
1650113700000|2022-04-16 12:55:00|113.46|112.36|113.49|112.39|113.54|112.44|113.42|112.32|157
1650114000000|2022-04-16 13:00:00|113.5|112.4|113.52|112.42|113.55|112.45|113.43|112.33|117
1650114300000|2022-04-16 13:05:00|113.51|112.41|113.32|112.22|113.53|112.43|113.31|112.21|132
1650114600000|2022-04-16 13:10:00|113.31|112.21|113.31|112.21|113.34|112.24|113.3|112.2|104
1650114900000|2022-04-16 13:15:00|113.3|112.2|113.31|112.21|113.34|112.24|113.21|112.11|111
1650115200000|2022-04-16 13:20:00|113.29|112.19|113.33|112.23|113.34|112.24|113.28|112.18|97
1650115500000|2022-04-16 13:25:00|113.32|112.22|113.08|111.98|113.32|112.22|113.08|111.98|113
1650115800000|2022-04-16 13:30:00|113.09|111.99|113.22|112.12|113.25|112.15|113.08|111.98|169
1650116100000|2022-04-16 13:35:00|113.21|112.11|113.24|112.14|113.25|112.15|113.14|112.04|174
1650116400000|2022-04-16 13:40:00|113.25|112.15|113.22|112.12|113.26|112.16|113.22|112.12|100
1650116700000|2022-04-16 13:45:00|113.23|112.13|113.13|112.03|113.25|112.15|113.13|112.03|91
1650117000000|2022-04-16 13:50:00|113.14|112.04|113.23|112.13|113.24|112.14|113.14|112.04|146
1650117300000|2022-04-16 13:55:00|113.22|112.12|113.18|112.08|113.27|112.17|113.16|112.06|66
1650117600000|2022-04-16 14:00:00|113.19|112.09|113.28|112.18|113.3|112.2|113.19|112.09|57
1650117900000|2022-04-16 14:05:00|113.29|112.19|113.34|112.24|113.35|112.25|113.23|112.13|212
1650118200000|2022-04-16 14:10:00|113.35|112.25|113.22|112.12|113.37|112.27|113.22|112.12|132
1650118500000|2022-04-16 14:15:00|113.23|112.13|113.21|112.11|113.24|112.14|113.14|112.04|133
1650118800000|2022-04-16 14:20:00|113.22|112.12|113.32|112.22|113.35|112.25|113.2|112.1|150
1650119100000|2022-04-16 14:25:00|113.33|112.23|113.5|112.4|113.51|112.41|113.3|112.2|113
1650119400000|2022-04-16 14:30:00|113.51|112.41|113.61|112.51|113.65|112.55|113.28|112.18|223
1650119700000|2022-04-16 14:35:00|113.62|112.52|113.72|112.62|113.85|112.75|113.62|112.52|239
1650120000000|2022-04-16 14:40:00|113.73|112.63|113.89|112.79|114.15|113.05|113.71|112.61|253
1650120300000|2022-04-16 14:45:00|113.99|112.89|113.85|112.75|114.17|113.07|113.73|112.63|297
1650120600000|2022-04-16 14:50:00|113.86|112.76|114.02|112.92|114.04|112.94|113.82|112.72|269
1650120900000|2022-04-16 14:55:00|114.03|112.93|114.13|113.03|114.13|113.03|113.98|112.88|201
1650121200000|2022-04-16 15:00:00|114.16|113.06|114.13|113.03|114.54|113.44|114.13|113.03|332
1650121500000|2022-04-16 15:05:00|114.14|113.04|114.13|113.03|114.43|113.33|113.95|112.85|330
1650121800000|2022-04-16 15:10:00|114.12|113.02|113.26|112.16|114.12|113.02|113.21|112.11|339
1650122100000|2022-04-16 15:15:00|113.25|112.15|113.36|112.26|113.5|112.4|113.09|111.99|417
1650122400000|2022-04-16 15:20:00|113.35|112.25|113.22|112.12|113.38|112.28|113.22|112.12|258
1650122700000|2022-04-16 15:25:00|113.23|112.13|113.16|112.06|113.37|112.27|113.16|112.06|195
1650123000000|2022-04-16 15:30:00|113.17|112.07|112.74|111.64|113.35|112.25|112.74|111.64|295
1650123300000|2022-04-16 15:35:00|112.75|111.65|111.85|110.75|112.88|111.78|111.76|110.66|314
1650123600000|2022-04-16 15:40:00|111.86|110.76|112.32|111.22|112.45|111.35|111.86|110.76|344
1650123900000|2022-04-16 15:45:00|112.31|111.21|112.32|111.22|112.63|111.53|112.17|111.07|280
1650124200000|2022-04-16 15:50:00|112.34|111.24|111.84|110.74|112.42|111.32|111.79|110.69|304
1650124500000|2022-04-16 15:55:00|111.83|110.73|112.11|111.01|112.23|111.13|111.83|110.73|266
1650124800000|2022-04-16 16:00:00|112.12|111.02|111.85|110.75|112.32|111.22|111.83|110.73|312
1650125100000|2022-04-16 16:05:00|111.84|110.74|112.21|111.11|112.32|111.22|111.81|110.71|255
1650125400000|2022-04-16 16:10:00|112.2|111.1|112.27|111.17|112.41|111.31|112.14|111.04|245
1650125700000|2022-04-16 16:15:00|112.28|111.18|112.36|111.26|112.43|111.33|112.27|111.17|184
1650126000000|2022-04-16 16:20:00|112.35|111.25|112.25|111.15|112.47|111.37|112|110.9|185
1650126300000|2022-04-16 16:25:00|112.24|111.14|112.24|111.14|112.34|111.24|112.06|110.96|255
1650126600000|2022-04-16 16:30:00|112.25|111.15|112.23|111.13|112.25|111.15|112.15|111.05|159
1650126900000|2022-04-16 16:35:00|112.24|111.14|112.24|111.14|112.28|111.18|112.15|111.05|134
1650127200000|2022-04-16 16:40:00|112.23|111.13|112.35|111.25|112.44|111.34|112.06|110.96|229
1650127500000|2022-04-16 16:45:00|112.36|111.26|112.14|111.04|112.36|111.26|112.1|111|202
1650127800000|2022-04-16 16:50:00|112.13|111.03|112.22|111.12|112.24|111.14|112.04|110.94|183
1650128100000|2022-04-16 16:55:00|112.23|111.13|112.31|111.21|112.37|111.27|112.19|111.09|200
1650128400000|2022-04-16 17:00:00|112.3|111.2|112.32|111.22|112.41|111.31|112.23|111.13|157
1650128700000|2022-04-16 17:05:00|112.31|111.21|112.2|111.1|112.31|111.21|112.13|111.03|169
1650129000000|2022-04-16 17:10:00|112.21|111.11|112.14|111.04|112.21|111.11|112.11|111.01|107
1650129300000|2022-04-16 17:15:00|112.15|111.05|112.05|110.95|112.25|111.15|112.01|110.91|195
1650129600000|2022-04-16 17:20:00|112.04|110.94|111.9|110.8|112.05|110.95|111.89|110.79|188
1650129900000|2022-04-16 17:25:00|111.91|110.81|111.91|110.81|111.94|110.84|111.83|110.73|204
1650130200000|2022-04-16 17:30:00|111.9|110.8|111.72|110.62|111.92|110.82|111.52|110.42|179
1650130500000|2022-04-16 17:35:00|111.71|110.61|111.85|110.75|111.85|110.75|111.65|110.55|196
1650130800000|2022-04-16 17:40:00|111.86|110.76|111.64|110.54|111.92|110.82|111.63|110.53|195
1650131100000|2022-04-16 17:45:00|111.65|110.55|111.56|110.46|111.72|110.62|111.52|110.42|171
1650131400000|2022-04-16 17:50:00|111.55|110.45|111.55|110.45|111.66|110.56|111.46|110.36|130
1650131700000|2022-04-16 17:55:00|111.56|110.46|111.54|110.44|111.57|110.47|111.37|110.27|166
1650132000000|2022-04-16 18:00:00|111.55|110.45|111.46|110.36|111.55|110.45|111.44|110.34|119
1650132300000|2022-04-16 18:05:00|111.45|110.35|111.5|110.4|111.55|110.45|111.45|110.35|192
1650132600000|2022-04-16 18:10:00|111.51|110.41|111.4|110.3|111.51|110.41|111.39|110.29|94
1650132900000|2022-04-16 18:15:00|111.39|110.29|111.41|110.31|111.43|110.33|111.38|110.28|124
1650133200000|2022-04-16 18:20:00|111.42|110.32|111.32|110.22|111.43|110.33|111.23|110.13|113
1650133500000|2022-04-16 18:25:00|111.33|110.23|111.45|110.35|111.54|110.44|111.33|110.23|109
1650133800000|2022-04-16 18:30:00|111.44|110.34|111.31|110.21|111.48|110.38|111.31|110.21|108
1650134100000|2022-04-16 18:35:00|111.3|110.2|111.33|110.23|111.36|110.26|111.3|110.2|106
1650134400000|2022-04-16 18:40:00|111.34|110.24|111.35|110.25|111.39|110.29|111.33|110.23|95
1650134700000|2022-04-16 18:45:00|111.36|110.26|111.55|110.45|111.55|110.45|111.36|110.26|123
1650135000000|2022-04-16 18:50:00|111.54|110.44|111.56|110.46|111.56|110.46|111.52|110.42|123
1650135300000|2022-04-16 18:55:00|111.57|110.47|111.63|110.53|111.73|110.63|111.57|110.47|143
1650135600000|2022-04-16 19:00:00|111.62|110.52|111.76|110.66|111.77|110.67|111.62|110.52|154
1650135900000|2022-04-16 19:05:00|111.7|110.6|111.54|110.44|111.7|110.6|111.41|110.31|144
1650136200000|2022-04-16 19:10:00|111.53|110.43|111.69|110.59|111.76|110.66|111.52|110.42|123
1650136500000|2022-04-16 19:15:00|111.68|110.58|111.62|110.52|111.74|110.64|111.61|110.51|120
1650136800000|2022-04-16 19:20:00|111.61|110.51|111.55|110.45|111.62|110.52|111.51|110.41|122
1650137100000|2022-04-16 19:25:00|111.54|110.44|111.53|110.43|111.57|110.47|111.51|110.41|102
1650137400000|2022-04-16 19:30:00|111.54|110.44|111.62|110.52|111.62|110.52|111.48|110.38|117
1650137700000|2022-04-16 19:35:00|111.61|110.51|111.63|110.53|111.65|110.55|111.59|110.49|142
1650138000000|2022-04-16 19:40:00|111.64|110.54|111.6|110.5|111.64|110.54|111.59|110.49|161
1650138300000|2022-04-16 19:45:00|111.61|110.51|111.43|110.33|111.62|110.52|111.4|110.3|125
1650138600000|2022-04-16 19:50:00|111.44|110.34|111.41|110.31|111.51|110.41|111.39|110.29|120
1650138900000|2022-04-16 19:55:00|111.4|110.3|111.34|110.24|111.48|110.38|111.33|110.23|141
1650139200000|2022-04-16 20:00:00|111.33|110.23|111.12|110.02|111.34|110.24|111.06|109.96|193
1650139500000|2022-04-16 20:05:00|111.07|109.97|111.04|109.94|111.07|109.97|110.91|109.81|132
1650139800000|2022-04-16 20:10:00|111.03|109.93|110.82|109.72|111.04|109.94|110.76|109.66|195
1650140100000|2022-04-16 20:15:00|110.83|109.73|110.97|109.87|111|109.9|110.81|109.71|137
1650140400000|2022-04-16 20:20:00|110.98|109.88|110.81|109.71|110.98|109.88|110.74|109.64|82
1650140700000|2022-04-16 20:25:00|110.82|109.72|110.83|109.73|110.86|109.76|110.8|109.7|99
1650141000000|2022-04-16 20:30:00|110.82|109.72|111.03|109.93|111.11|110.01|110.8|109.7|166
1650141300000|2022-04-16 20:35:00|111.02|109.92|111.04|109.94|111.04|109.94|111.01|109.91|147
1650141600000|2022-04-16 20:40:00|111.03|109.93|110.97|109.87|111.16|110.06|110.96|109.86|190
1650141900000|2022-04-16 20:45:00|110.98|109.88|111.09|109.99|111.09|109.99|110.98|109.88|77
1650142200000|2022-04-16 20:50:00|111.08|109.98|111.48|110.38|111.55|110.45|111.01|109.91|220
1650142500000|2022-04-16 20:55:00|111.47|110.37|111.41|110.31|111.55|110.45|111.4|110.3|145
1650142800000|2022-04-16 21:00:00|111.4|110.3|111.49|110.39|111.59|110.49|111.4|110.3|107
1650143100000|2022-04-16 21:05:00|111.48|110.38|111.41|110.31|111.53|110.43|111.4|110.3|106
1650143400000|2022-04-16 21:10:00|111.4|110.3|111.38|110.28|111.4|110.3|111.36|110.26|50
1650143700000|2022-04-16 21:15:00|111.37|110.27|111.4|110.3|111.4|110.3|111.3|110.2|47
1650144000000|2022-04-16 21:20:00|111.39|110.29|111.5|110.4|111.5|110.4|111.35|110.25|102
1650144300000|2022-04-16 21:25:00|111.49|110.39|111.52|110.42|111.52|110.42|111.47|110.37|129
1650144600000|2022-04-16 21:30:00|111.55|110.45|111.6|110.5|111.6|110.5|111.5|110.4|142
1650144900000|2022-04-16 21:35:00|111.59|110.49|111.73|110.63|111.74|110.64|111.58|110.48|93
1650145200000|2022-04-16 21:40:00|111.74|110.64|111.9|110.8|111.9|110.8|111.7|110.6|124
1650145500000|2022-04-16 21:45:00|111.88|110.78|112.2|111.1|112.28|111.18|111.87|110.77|226
1650145800000|2022-04-16 21:50:00|112.21|111.11|112.34|111.24|112.35|111.25|112.12|111.02|234
1650146100000|2022-04-16 21:55:00|112.33|111.23|112.33|111.23|112.34|111.24|112.24|111.14|188
1650146400000|2022-04-16 22:00:00|112.32|111.22|112.8|111.7|112.8|111.7|112.32|111.22|257
1650146700000|2022-04-16 22:05:00|112.79|111.69|113.18|112.08|113.22|112.12|112.79|111.69|272
1650147000000|2022-04-16 22:10:00|113.17|112.07|113.24|112.14|113.35|112.25|113.13|112.03|290
1650147300000|2022-04-16 22:15:00|113.25|112.15|113.24|112.14|113.31|112.21|112.99|111.89|199
1650147600000|2022-04-16 22:20:00|113.23|112.13|113.35|112.25|113.39|112.29|113.02|111.92|274
1650147900000|2022-04-16 22:25:00|113.34|112.24|113.34|112.24|113.35|112.25|113.15|112.05|206
1650148200000|2022-04-16 22:30:00|113.35|112.25|113.12|112.02|113.42|112.32|113.03|111.93|182
1650148500000|2022-04-16 22:35:00|113.13|112.03|113.13|112.03|113.23|112.13|113.09|111.99|169
1650148800000|2022-04-16 22:40:00|113.14|112.04|113.22|112.12|113.25|112.15|113.04|111.94|166
1650149100000|2022-04-16 22:45:00|113.23|112.13|113.12|112.02|113.36|112.26|113.12|112.02|163
1650149400000|2022-04-16 22:50:00|113.13|112.03|113.2|112.1|113.22|112.12|113.09|111.99|111
1650149700000|2022-04-16 22:55:00|113.21|112.11|113.3|112.2|113.34|112.24|113.13|112.03|127
1650150000000|2022-04-16 23:00:00|113.31|112.21|113.32|112.22|113.36|112.26|113.22|112.12|149
1650150300000|2022-04-16 23:05:00|113.33|112.23|113.55|112.45|113.57|112.47|113.32|112.22|154
1650150600000|2022-04-16 23:10:00|113.56|112.46|113.58|112.48|113.82|112.72|113.56|112.46|212
1650150900000|2022-04-16 23:15:00|113.57|112.47|113.82|112.72|113.83|112.73|113.42|112.32|174
1650151200000|2022-04-16 23:20:00|113.81|112.71|113.92|112.82|113.94|112.84|113.72|112.62|154
1650151500000|2022-04-16 23:25:00|113.93|112.83|114.41|113.31|114.41|113.31|113.91|112.81|213
1650151800000|2022-04-16 23:30:00|114.37|113.27|114.3|113.2|114.37|113.27|114.19|113.09|274
1650152100000|2022-04-16 23:35:00|114.31|113.21|114.45|113.35|114.51|113.41|114.2|113.1|195
1650152400000|2022-04-16 23:40:00|114.44|113.34|114.83|113.73|114.84|113.74|114.39|113.29|290
1650152700000|2022-04-16 23:45:00|114.82|113.72|115.25|114.15|115.34|114.24|114.7|113.6|376
1650153000000|2022-04-16 23:50:00|115.24|114.14|114.84|113.74|115.32|114.22|114.81|113.71|368
1650153300000|2022-04-16 23:55:00|114.85|113.75|114.9|113.8|115.03|113.93|114.72|113.62|299
1650153600000|2022-04-17 00:00:00|114.92|113.82|115.17|114.07|115.19|114.09|114.92|113.82|289
1650153900000|2022-04-17 00:05:00|115.18|114.08|115.42|114.32|115.42|114.32|115.13|114.03|305
1650154200000|2022-04-17 00:10:00|115.43|114.33|115.16|114.06|115.44|114.34|115.1|114|260
1650154500000|2022-04-17 00:15:00|115.15|114.05|115.43|114.33|115.44|114.34|115.14|114.04|178
1650154800000|2022-04-17 00:20:00|115.42|114.32|115.42|114.32|115.52|114.42|115.29|114.19|195
1650155100000|2022-04-17 00:25:00|115.43|114.33|115.35|114.25|115.49|114.39|115.33|114.23|246
1650155400000|2022-04-17 00:30:00|115.36|114.26|115.54|114.44|115.69|114.59|115.29|114.19|254
1650155700000|2022-04-17 00:35:00|115.55|114.45|115.52|114.42|115.64|114.54|115.26|114.16|203
1650156000000|2022-04-17 00:40:00|115.53|114.43|115.14|114.04|115.54|114.44|115.12|114.02|262
1650156300000|2022-04-17 00:45:00|115.15|114.05|115.05|113.95|115.18|114.08|114.84|113.74|304
1650156600000|2022-04-17 00:50:00|115.04|113.94|115.25|114.15|115.26|114.16|115|113.9|219
1650156900000|2022-04-17 00:55:00|115.26|114.16|115.12|114.02|115.26|114.16|115.04|113.94|260
1650157200000|2022-04-17 01:00:00|115.13|114.03|115.05|113.95|115.17|114.07|114.95|113.85|193
1650157500000|2022-04-17 01:05:00|115.04|113.94|115.05|113.95|115.08|113.98|114.9|113.8|168
1650157800000|2022-04-17 01:10:00|115.06|113.96|115.06|113.96|115.19|114.09|115.03|113.93|134
1650158100000|2022-04-17 01:15:00|115.05|113.95|114.82|113.72|115.14|114.04|114.82|113.72|204
1650158400000|2022-04-17 01:20:00|114.83|113.73|114.92|113.82|114.94|113.84|114.76|113.66|165
1650158700000|2022-04-17 01:25:00|114.91|113.81|114.95|113.85|115.16|114.06|114.83|113.73|204
1650159000000|2022-04-17 01:30:00|114.96|113.86|114.96|113.86|115.09|113.99|114.95|113.85|222
1650159300000|2022-04-17 01:35:00|114.97|113.87|115.12|114.02|115.18|114.08|114.95|113.85|158
1650159600000|2022-04-17 01:40:00|115.11|114.01|115.3|114.2|115.3|114.2|115.05|113.95|126
1650159900000|2022-04-17 01:45:00|115.29|114.19|115.2|114.1|115.37|114.27|115.2|114.1|149
1650160200000|2022-04-17 01:50:00|115.19|114.09|115.16|114.06|115.51|114.41|115.1|114|258
1650160500000|2022-04-17 01:55:00|115.14|114.04|114.76|113.66|115.14|114.04|114.75|113.65|210
1650160800000|2022-04-17 02:00:00|114.75|113.65|114.84|113.74|114.94|113.84|114.52|113.42|298
1650161100000|2022-04-17 02:05:00|114.85|113.75|115.13|114.03|115.14|114.04|114.82|113.72|152
1650161400000|2022-04-17 02:10:00|115.14|114.04|115.14|114.04|115.43|114.33|115.12|114.02|249
1650161700000|2022-04-17 02:15:00|115.13|114.03|114.72|113.62|115.13|114.03|114.59|113.49|236
1650162000000|2022-04-17 02:20:00|114.7|113.6|114.96|113.86|115.14|114.04|114.63|113.53|217
1650162300000|2022-04-17 02:25:00|114.97|113.87|114.71|113.61|115.04|113.94|114.65|113.55|175
1650162600000|2022-04-17 02:30:00|114.72|113.62|114.76|113.66|114.94|113.84|114.69|113.59|246
1650162900000|2022-04-17 02:35:00|114.77|113.67|114.76|113.66|115.06|113.96|114.71|113.61|191
1650163200000|2022-04-17 02:40:00|114.77|113.67|114.61|113.51|114.77|113.67|114.48|113.38|202
1650163500000|2022-04-17 02:45:00|114.62|113.52|114.42|113.32|114.66|113.56|114.42|113.32|227
1650163800000|2022-04-17 02:50:00|114.43|113.33|114.33|113.23|114.5|113.4|114.23|113.13|192
1650164100000|2022-04-17 02:55:00|114.32|113.22|114.44|113.34|114.52|113.42|114.3|113.2|177
1650164400000|2022-04-17 03:00:00|114.43|113.33|114.44|113.34|114.48|113.38|114.33|113.23|159
1650164700000|2022-04-17 03:05:00|114.45|113.35|114.31|113.21|114.53|113.43|114.19|113.09|228
1650165000000|2022-04-17 03:10:00|114.3|113.2|114.34|113.24|114.4|113.3|114.26|113.16|155
1650165300000|2022-04-17 03:15:00|114.35|113.25|114.52|113.42|114.52|113.42|114.34|113.24|147
1650165600000|2022-04-17 03:20:00|114.53|113.43|114.57|113.47|114.76|113.66|114.52|113.42|162
1650165900000|2022-04-17 03:25:00|114.58|113.48|114.62|113.52|114.7|113.6|114.52|113.42|147
1650166200000|2022-04-17 03:30:00|114.63|113.53|114.63|113.53|114.75|113.65|114.53|113.43|128
1650166500000|2022-04-17 03:35:00|114.64|113.54|114.66|113.56|114.76|113.66|114.63|113.53|132
1650166800000|2022-04-17 03:40:00|114.65|113.55|114.55|113.45|114.72|113.62|114.55|113.45|124
1650167100000|2022-04-17 03:45:00|114.56|113.46|114.45|113.35|114.62|113.52|114.44|113.34|108
1650167400000|2022-04-17 03:50:00|114.44|113.34|114.56|113.46|114.56|113.46|114.43|113.33|117
1650167700000|2022-04-17 03:55:00|114.57|113.47|114.32|113.22|114.66|113.56|114.21|113.11|209
1650168000000|2022-04-17 04:00:00|114.31|113.21|114.52|113.42|114.53|113.43|114.31|113.21|174
1650168300000|2022-04-17 04:05:00|114.53|113.43|114.54|113.44|114.67|113.57|114.43|113.33|134
1650168600000|2022-04-17 04:10:00|114.53|113.43|114.67|113.57|114.69|113.59|114.48|113.38|156
1650168900000|2022-04-17 04:15:00|114.68|113.58|114.8|113.7|114.89|113.79|114.6|113.5|189
1650169200000|2022-04-17 04:20:00|114.79|113.69|114.9|113.8|114.93|113.83|114.79|113.69|149
1650169500000|2022-04-17 04:25:00|114.91|113.81|114.62|113.52|114.94|113.84|114.6|113.5|169
1650169800000|2022-04-17 04:30:00|114.63|113.53|114.51|113.41|114.65|113.55|114.48|113.38|177
1650170100000|2022-04-17 04:35:00|114.5|113.4|114.59|113.49|114.65|113.55|114.5|113.4|148
1650170400000|2022-04-17 04:40:00|114.56|113.46|114.65|113.55|114.66|113.56|114.47|113.37|127
1650170700000|2022-04-17 04:45:00|114.66|113.56|114.62|113.52|114.73|113.63|114.61|113.51|146
1650171000000|2022-04-17 04:50:00|114.61|113.51|114.65|113.55|114.65|113.55|114.6|113.5|135
1650171300000|2022-04-17 04:55:00|114.64|113.54|114.46|113.36|114.66|113.56|114.44|113.34|124
1650171600000|2022-04-17 05:00:00|114.45|113.35|114.31|113.21|114.46|113.36|114.24|113.14|151
1650171900000|2022-04-17 05:05:00|114.3|113.2|114.32|113.22|114.36|113.26|114.28|113.18|110
1650172200000|2022-04-17 05:10:00|114.31|113.21|114.44|113.34|114.45|113.35|114.31|113.21|110
1650172500000|2022-04-17 05:15:00|114.43|113.33|114.5|113.4|114.51|113.41|114.4|113.3|122
1650172800000|2022-04-17 05:20:00|114.49|113.39|114.36|113.26|114.5|113.4|114.31|113.21|120
1650173100000|2022-04-17 05:25:00|114.35|113.25|114.26|113.16|114.36|113.26|114.24|113.14|118
1650173400000|2022-04-17 05:30:00|114.25|113.15|114.29|113.19|114.35|113.25|114.24|113.14|142
1650173700000|2022-04-17 05:35:00|114.3|113.2|114.35|113.25|114.35|113.25|114.29|113.19|54
1650174000000|2022-04-17 05:40:00|114.34|113.24|114.41|113.31|114.44|113.34|114.29|113.19|127
1650174300000|2022-04-17 05:45:00|114.42|113.32|114.42|113.32|114.48|113.38|114.42|113.32|142
1650174600000|2022-04-17 05:50:00|114.43|113.33|114.56|113.46|114.62|113.52|114.4|113.3|99
1650174900000|2022-04-17 05:55:00|114.57|113.47|114.5|113.4|114.62|113.52|114.43|113.33|156
1650175200000|2022-04-17 06:00:00|114.51|113.41|114.59|113.49|114.62|113.52|114.51|113.41|117
1650175500000|2022-04-17 06:05:00|114.58|113.48|114.62|113.52|114.62|113.52|114.44|113.34|72
1650175800000|2022-04-17 06:10:00|114.61|113.51|114.62|113.52|114.62|113.52|114.51|113.41|74
1650176100000|2022-04-17 06:15:00|114.61|113.51|114.41|113.31|114.62|113.52|114.41|113.31|122
1650176400000|2022-04-17 06:20:00|114.42|113.32|114.27|113.17|114.46|113.36|114.26|113.16|115
1650176700000|2022-04-17 06:25:00|114.28|113.18|114.34|113.24|114.43|113.33|114.27|113.17|102
1650177000000|2022-04-17 06:30:00|114.35|113.25|114.34|113.24|114.55|113.45|114.33|113.23|171
1650177300000|2022-04-17 06:35:00|114.35|113.25|114.34|113.24|114.37|113.27|114.33|113.23|77
1650177600000|2022-04-17 06:40:00|114.35|113.25|114.23|113.13|114.36|113.26|114.23|113.13|55
1650177900000|2022-04-17 06:45:00|114.24|113.14|114.04|112.94|114.25|113.15|114.03|112.93|133
1650178200000|2022-04-17 06:50:00|114.05|112.95|114.02|112.92|114.06|112.96|114.02|112.92|72
1650178500000|2022-04-17 06:55:00|114.01|112.91|113.9|112.8|114.03|112.93|113.89|112.79|50
1650178800000|2022-04-17 07:00:00|113.89|112.79|113.69|112.59|113.92|112.82|113.67|112.57|116
1650179100000|2022-04-17 07:05:00|113.68|112.58|113.83|112.73|113.85|112.75|113.68|112.58|143
1650179400000|2022-04-17 07:10:00|113.82|112.72|113.83|112.73|113.84|112.74|113.81|112.71|79
1650179700000|2022-04-17 07:15:00|113.84|112.74|113.86|112.76|113.87|112.77|113.82|112.72|82
1650180000000|2022-04-17 07:20:00|113.87|112.77|113.64|112.54|113.95|112.85|113.62|112.52|125
1650180300000|2022-04-17 07:25:00|113.63|112.53|113.61|112.51|113.67|112.57|113.49|112.39|120
1650180600000|2022-04-17 07:30:00|113.62|112.52|113.67|112.57|113.67|112.57|113.61|112.51|90
1650180900000|2022-04-17 07:35:00|113.68|112.58|113.53|112.43|113.71|112.61|113.5|112.4|141
1650181200000|2022-04-17 07:40:00|113.54|112.44|113.46|112.36|113.55|112.45|113.35|112.25|112
1650181500000|2022-04-17 07:45:00|113.48|112.38|113.54|112.44|113.55|112.45|113.44|112.34|90
1650181800000|2022-04-17 07:50:00|113.53|112.43|113.75|112.65|113.75|112.65|113.52|112.42|128
1650182100000|2022-04-17 07:55:00|113.74|112.64|113.81|112.71|113.89|112.79|113.73|112.63|185
1650182400000|2022-04-17 08:00:00|113.82|112.72|113.77|112.67|113.82|112.72|113.72|112.62|158
1650182700000|2022-04-17 08:05:00|113.78|112.68|113.85|112.75|113.9|112.8|113.78|112.68|176
1650183000000|2022-04-17 08:10:00|113.84|112.74|113.91|112.81|114|112.9|113.75|112.65|146
1650183300000|2022-04-17 08:15:00|113.92|112.82|114|112.9|114.04|112.94|113.91|112.81|151
1650183600000|2022-04-17 08:20:00|113.99|112.89|113.95|112.85|114|112.9|113.83|112.73|147
1650183900000|2022-04-17 08:25:00|113.94|112.84|113.88|112.78|113.95|112.85|113.88|112.78|108
1650184200000|2022-04-17 08:30:00|113.89|112.79|113.9|112.8|113.93|112.83|113.88|112.78|130
1650184500000|2022-04-17 08:35:00|113.89|112.79|113.79|112.69|113.9|112.8|113.78|112.68|90
1650184800000|2022-04-17 08:40:00|113.8|112.7|113.72|112.62|113.8|112.7|113.71|112.61|90
1650185100000|2022-04-17 08:45:00|113.66|112.56|113.67|112.57|113.79|112.69|113.59|112.49|130
1650185400000|2022-04-17 08:50:00|113.68|112.58|113.8|112.7|113.83|112.73|113.68|112.58|86
1650185700000|2022-04-17 08:55:00|113.79|112.69|113.81|112.71|113.85|112.75|113.78|112.68|58
1650186000000|2022-04-17 09:00:00|113.79|112.69|114.05|112.95|114.12|113.02|113.79|112.69|203
1650186300000|2022-04-17 09:05:00|114.04|112.94|114.07|112.97|114.11|113.01|114.01|112.91|179
1650186600000|2022-04-17 09:10:00|114.06|112.96|114.07|112.97|114.16|113.06|114.03|112.93|183
1650186900000|2022-04-17 09:15:00|114.06|112.96|114.24|113.14|114.25|113.15|114|112.9|155
1650187200000|2022-04-17 09:20:00|114.25|113.15|114.25|113.15|114.4|113.3|114.16|113.06|186
1650187500000|2022-04-17 09:25:00|114.26|113.16|114.18|113.08|114.26|113.16|114.16|113.06|111
1650187800000|2022-04-17 09:30:00|114.17|113.07|114.05|112.95|114.18|113.08|114.02|112.92|139
1650188100000|2022-04-17 09:35:00|114.06|112.96|114.16|113.06|114.17|113.07|114.06|112.96|118
1650188400000|2022-04-17 09:40:00|114.15|113.05|114.17|113.07|114.17|113.07|114.14|113.04|81
1650188700000|2022-04-17 09:45:00|114.16|113.06|114.07|112.97|114.18|113.08|114.03|112.93|108
1650189000000|2022-04-17 09:50:00|114.06|112.96|114.15|113.05|114.18|113.08|114.06|112.96|88
1650189300000|2022-04-17 09:55:00|114.16|113.06|114.34|113.24|114.34|113.24|114.16|113.06|142
1650189600000|2022-04-17 10:00:00|114.33|113.23|114.53|113.43|114.54|113.44|114.33|113.23|121
1650189900000|2022-04-17 10:05:00|114.54|113.44|114.31|113.21|114.55|113.45|114.3|113.2|149
1650190200000|2022-04-17 10:10:00|114.32|113.22|114.31|113.21|114.34|113.24|114.27|113.17|122
1650190500000|2022-04-17 10:15:00|114.3|113.2|114.24|113.14|114.32|113.22|114.21|113.11|114
1650190800000|2022-04-17 10:20:00|114.23|113.13|114.22|113.12|114.25|113.15|114.2|113.1|82
1650191100000|2022-04-17 10:25:00|114.23|113.13|114.12|113.02|114.23|113.13|114.1|113|95
1650191400000|2022-04-17 10:30:00|114.11|113.01|114.27|113.17|114.27|113.17|114.11|113.01|118
1650191700000|2022-04-17 10:35:00|114.26|113.16|114.14|113.04|114.27|113.17|114.12|113.02|90
1650192000000|2022-04-17 10:40:00|114.13|113.03|114.02|112.92|114.14|113.04|114.01|112.91|86
1650192300000|2022-04-17 10:45:00|114.01|112.91|114.14|113.04|114.14|113.04|113.91|112.81|162
1650192600000|2022-04-17 10:50:00|114.15|113.05|114.46|113.36|114.47|113.37|114.14|113.04|108
1650192900000|2022-04-17 10:55:00|114.47|113.37|114.52|113.42|114.54|113.44|114.44|113.34|67
1650193200000|2022-04-17 11:00:00|114.53|113.43|114.74|113.64|114.85|113.75|114.44|113.34|154
1650193500000|2022-04-17 11:05:00|114.73|113.63|114.62|113.52|114.77|113.67|114.56|113.46|201
1650193800000|2022-04-17 11:10:00|114.63|113.53|114.65|113.55|114.66|113.56|114.61|113.51|94
1650194100000|2022-04-17 11:15:00|114.64|113.54|114.49|113.39|114.65|113.55|114.46|113.36|164
1650194400000|2022-04-17 11:20:00|114.5|113.4|114.48|113.38|114.51|113.41|114.47|113.37|86
1650194700000|2022-04-17 11:25:00|114.49|113.39|114.7|113.6|114.71|113.61|114.48|113.38|99
1650195000000|2022-04-17 11:30:00|114.71|113.61|114.77|113.67|114.85|113.75|114.66|113.56|108
1650195300000|2022-04-17 11:35:00|114.78|113.68|114.73|113.63|114.78|113.68|114.64|113.54|97
1650195600000|2022-04-17 11:40:00|114.72|113.62|114.66|113.56|114.73|113.63|114.63|113.53|95
1650195900000|2022-04-17 11:45:00|114.67|113.57|114.47|113.37|114.67|113.57|114.47|113.37|133
1650196200000|2022-04-17 11:50:00|114.48|113.38|114.56|113.46|114.64|113.54|114.47|113.37|108
1650196500000|2022-04-17 11:55:00|114.55|113.45|114.66|113.56|114.74|113.64|114.55|113.45|85
1650196800000|2022-04-17 12:00:00|114.65|113.55|114.58|113.48|114.75|113.65|114.58|113.48|182
1650197100000|2022-04-17 12:05:00|114.57|113.47|114.41|113.31|114.58|113.48|114.41|113.31|143
1650197400000|2022-04-17 12:10:00|114.42|113.32|114.46|113.36|114.52|113.42|114.32|113.22|125
1650197700000|2022-04-17 12:15:00|114.47|113.37|114.42|113.32|114.48|113.38|114.34|113.24|114
1650198000000|2022-04-17 12:20:00|114.41|113.31|114.43|113.33|114.45|113.35|114.33|113.23|105
1650198300000|2022-04-17 12:25:00|114.42|113.32|114.45|113.35|114.47|113.37|114.42|113.32|128
1650198600000|2022-04-17 12:30:00|114.46|113.36|114.62|113.52|114.65|113.55|114.45|113.35|111
1650198900000|2022-04-17 12:35:00|114.63|113.53|114.76|113.66|114.76|113.66|114.61|113.51|127
1650199200000|2022-04-17 12:40:00|114.75|113.65|114.82|113.72|114.85|113.75|114.64|113.54|122
1650199500000|2022-04-17 12:45:00|114.83|113.73|114.64|113.54|114.83|113.73|114.61|113.51|106
1650199800000|2022-04-17 12:50:00|114.63|113.53|114.22|113.12|114.64|113.54|114.19|113.09|176
1650200100000|2022-04-17 12:55:00|114.23|113.13|114.24|113.14|114.34|113.24|114.17|113.07|155
1650200400000|2022-04-17 13:00:00|114.23|113.13|114.04|112.94|114.24|113.14|114.03|112.93|145
1650200700000|2022-04-17 13:05:00|114.05|112.95|114.15|113.05|114.17|113.07|114.04|112.94|115
1650201000000|2022-04-17 13:10:00|114.16|113.06|114.23|113.13|114.32|113.22|114.13|113.03|166
1650201300000|2022-04-17 13:15:00|114.24|113.14|114.36|113.26|114.41|113.31|114.23|113.13|184
1650201600000|2022-04-17 13:20:00|114.37|113.27|114.32|113.22|114.53|113.43|114.3|113.2|186
1650201900000|2022-04-17 13:25:00|114.31|113.21|114.04|112.94|114.35|113.25|114.04|112.94|200
1650202200000|2022-04-17 13:30:00|114.03|112.93|114.13|113.03|114.15|113.05|113.92|112.82|233
1650202500000|2022-04-17 13:35:00|114.14|113.04|114.41|113.31|114.55|113.45|114.12|113.02|235
1650202800000|2022-04-17 13:40:00|114.4|113.3|114.59|113.49|114.69|113.59|114.33|113.23|338
1650203100000|2022-04-17 13:45:00|114.6|113.5|114.46|113.36|114.69|113.59|114.35|113.25|393
1650203400000|2022-04-17 13:50:00|114.47|113.37|114.05|112.95|114.48|113.38|114.03|112.93|301
1650203700000|2022-04-17 13:55:00|114.06|112.96|113.84|112.74|114.16|113.06|113.84|112.74|295
1650204000000|2022-04-17 14:00:00|113.83|112.73|113.68|112.58|113.83|112.73|113.44|112.34|322
1650204300000|2022-04-17 14:05:00|113.69|112.59|113.8|112.7|113.93|112.83|113.68|112.58|198
1650204600000|2022-04-17 14:10:00|113.79|112.69|113.64|112.54|113.87|112.77|113.53|112.43|201
1650204900000|2022-04-17 14:15:00|113.62|112.52|113.66|112.56|113.73|112.63|113.58|112.48|202
1650205200000|2022-04-17 14:20:00|113.67|112.57|113.75|112.65|113.76|112.66|113.66|112.56|142
1650205500000|2022-04-17 14:25:00|113.74|112.64|113.85|112.75|113.93|112.83|113.74|112.64|176
1650205800000|2022-04-17 14:30:00|113.86|112.76|113.96|112.86|114.03|112.93|113.85|112.75|125
1650206100000|2022-04-17 14:35:00|113.97|112.87|113.94|112.84|113.98|112.88|113.86|112.76|166
1650206400000|2022-04-17 14:40:00|113.96|112.86|113.91|112.81|114.14|113.04|113.91|112.81|154
1650206700000|2022-04-17 14:45:00|113.88|112.78|114.04|112.94|114.05|112.95|113.85|112.75|140
1650207000000|2022-04-17 14:50:00|114.05|112.95|113.84|112.74|114.06|112.96|113.84|112.74|104
1650207300000|2022-04-17 14:55:00|113.85|112.75|113.82|112.72|113.86|112.76|113.67|112.57|153
1650207600000|2022-04-17 15:00:00|113.83|112.73|113.64|112.54|113.94|112.84|113.64|112.54|166
1650207900000|2022-04-17 15:05:00|113.65|112.55|113.75|112.65|113.75|112.65|113.64|112.54|144
1650208200000|2022-04-17 15:10:00|113.74|112.64|113.76|112.66|113.85|112.75|113.72|112.62|122
1650208500000|2022-04-17 15:15:00|113.75|112.65|113.92|112.82|113.96|112.86|113.75|112.65|178
1650208800000|2022-04-17 15:20:00|113.93|112.83|113.82|112.72|113.94|112.84|113.74|112.64|111
1650209100000|2022-04-17 15:25:00|113.83|112.73|113.85|112.75|113.99|112.89|113.82|112.72|139
1650209400000|2022-04-17 15:30:00|113.86|112.76|113.93|112.83|113.98|112.88|113.82|112.72|155
1650209700000|2022-04-17 15:35:00|113.94|112.84|113.93|112.83|113.99|112.89|113.9|112.8|160
1650210000000|2022-04-17 15:40:00|113.92|112.82|113.98|112.88|113.98|112.88|113.84|112.74|109
1650210300000|2022-04-17 15:45:00|113.97|112.87|113.94|112.84|113.98|112.88|113.87|112.77|146
1650210600000|2022-04-17 15:50:00|113.93|112.83|113.93|112.83|114.01|112.91|113.91|112.81|104
1650210900000|2022-04-17 15:55:00|113.92|112.82|113.97|112.87|114.06|112.96|113.9|112.8|144
1650211200000|2022-04-17 16:00:00|113.96|112.86|114.06|112.96|114.07|112.97|113.95|112.85|140
1650211500000|2022-04-17 16:05:00|114.05|112.95|113.94|112.84|114.07|112.97|113.85|112.75|150
1650211800000|2022-04-17 16:10:00|113.96|112.86|113.97|112.87|114.03|112.93|113.85|112.75|185
1650212100000|2022-04-17 16:15:00|113.96|112.86|113.88|112.78|113.96|112.86|113.8|112.7|139
1650212400000|2022-04-17 16:20:00|113.87|112.77|113.83|112.73|113.92|112.82|113.82|112.72|134
1650212700000|2022-04-17 16:25:00|113.84|112.74|113.63|112.53|113.85|112.75|113.62|112.52|121
1650213000000|2022-04-17 16:30:00|113.64|112.54|113.64|112.54|113.72|112.62|113.53|112.43|128
1650213300000|2022-04-17 16:35:00|113.65|112.55|113.62|112.52|113.67|112.57|113.61|112.51|111
1650213600000|2022-04-17 16:40:00|113.63|112.53|113.62|112.52|113.63|112.53|113.52|112.42|132
1650213900000|2022-04-17 16:45:00|113.61|112.51|113.42|112.32|113.61|112.51|113.22|112.12|224
1650214200000|2022-04-17 16:50:00|113.43|112.33|113.4|112.3|113.52|112.42|113.39|112.29|92
1650214500000|2022-04-17 16:55:00|113.36|112.26|113.11|112.01|113.36|112.26|112.94|111.84|309
1650214800000|2022-04-17 17:00:00|113.08|111.98|113.15|112.05|113.25|112.15|113.02|111.92|198
1650215100000|2022-04-17 17:05:00|113.14|112.04|113.03|111.93|113.22|112.12|113|111.9|169
1650215400000|2022-04-17 17:10:00|113.02|111.92|113.27|112.17|113.29|112.19|112.93|111.83|173
1650215700000|2022-04-17 17:15:00|113.26|112.16|113.21|112.11|113.29|112.19|113.14|112.04|167
1650216000000|2022-04-17 17:20:00|113.22|112.12|113.16|112.06|113.26|112.16|113.09|111.99|170
1650216300000|2022-04-17 17:25:00|113.15|112.05|113.05|111.95|113.18|112.08|113.04|111.94|159
1650216600000|2022-04-17 17:30:00|113.06|111.96|113.07|111.97|113.18|112.08|113|111.9|166
1650216900000|2022-04-17 17:35:00|113.08|111.98|112.94|111.84|113.08|111.98|112.94|111.84|125
1650217200000|2022-04-17 17:40:00|112.93|111.83|112.99|111.89|113.06|111.96|112.93|111.83|130
1650217500000|2022-04-17 17:45:00|113|111.9|113.03|111.93|113.05|111.95|112.93|111.83|187
1650217800000|2022-04-17 17:50:00|113.02|111.92|112.96|111.86|113.03|111.93|112.93|111.83|151
1650218100000|2022-04-17 17:55:00|112.95|111.85|112.63|111.53|112.96|111.86|112.51|111.41|249
1650218400000|2022-04-17 18:00:00|112.64|111.54|112.58|111.48|112.8|111.7|112.52|111.42|280
1650218700000|2022-04-17 18:05:00|112.6|111.5|111.94|110.84|112.74|111.64|111.78|110.68|448
1650219000000|2022-04-17 18:10:00|111.93|110.83|112.04|110.94|112.15|111.05|111.83|110.73|348
1650219300000|2022-04-17 18:15:00|112.05|110.95|111.94|110.84|112.13|111.03|111.86|110.76|283
1650219600000|2022-04-17 18:20:00|111.95|110.85|112.36|111.26|112.39|111.29|111.92|110.82|272
1650219900000|2022-04-17 18:25:00|112.33|111.23|112.35|111.25|112.39|111.29|112.25|111.15|227
1650220200000|2022-04-17 18:30:00|112.34|111.24|112.06|110.96|112.35|111.25|112.03|110.93|158
1650220500000|2022-04-17 18:35:00|112.05|110.95|112.02|110.92|112.09|110.99|111.95|110.85|113
1650220800000|2022-04-17 18:40:00|112.03|110.93|112.02|110.92|112.23|111.13|112|110.9|164
1650221100000|2022-04-17 18:45:00|112.03|110.93|112.07|110.97|112.12|111.02|112.01|110.91|140
1650221400000|2022-04-17 18:50:00|112.06|110.96|112.04|110.94|112.07|110.97|112|110.9|140
1650221700000|2022-04-17 18:55:00|112.03|110.93|111.99|110.89|112.04|110.94|111.9|110.8|129
1650222000000|2022-04-17 19:00:00|111.98|110.88|112.29|111.19|112.29|111.19|111.91|110.81|149
1650222300000|2022-04-17 19:05:00|112.28|111.18|112.11|111.01|112.28|111.18|112.01|110.91|130
1650222600000|2022-04-17 19:10:00|112.1|111|112.05|110.95|112.13|111.03|112.01|110.91|118
1650222900000|2022-04-17 19:15:00|112.04|110.94|112.14|111.04|112.16|111.06|112.02|110.92|134
1650223200000|2022-04-17 19:20:00|112.15|111.05|111.96|110.86|112.15|111.05|111.93|110.83|145
1650223500000|2022-04-17 19:25:00|111.95|110.85|112.45|110.35|112.47|110.92|111.93|110.33|83
1650223800000|2022-04-17 19:30:00|112.44|110.34|112.4|110.3|112.53|110.43|112.39|110.29|142
1650224100000|2022-04-17 19:35:00|112.39|110.29|112.45|110.35|112.48|110.38|112.39|110.29|118
1650224400000|2022-04-17 19:40:00|112.46|110.36|112.44|110.34|112.52|110.42|112.42|110.32|129
1650224700000|2022-04-17 19:45:00|112.45|110.35|113.2|111.1|113.25|111.15|112.44|110.34|294
1650225000000|2022-04-17 19:50:00|113.24|111.14|113.17|111.07|113.32|111.22|113.04|110.94|316
1650225300000|2022-04-17 19:55:00|113.16|111.06|113.12|111.02|113.17|111.07|112.96|110.86|164
1650225600000|2022-04-17 20:00:00|113.13|111.03|113.03|110.93|113.14|111.04|112.88|110.78|178
1650225900000|2022-04-17 20:05:00|113.02|110.92|112.65|110.55|113.03|110.93|112.63|110.53|232
1650226200000|2022-04-17 20:10:00|112.66|110.56|112.26|110.16|112.68|110.58|112.26|110.16|217
1650226500000|2022-04-17 20:15:00|112.27|110.17|112.35|110.25|112.45|110.35|112.15|110.05|249
1650226800000|2022-04-17 20:20:00|112.36|110.26|112.37|110.27|112.39|110.29|112.35|110.25|323
1650227100000|2022-04-17 20:25:00|112.36|110.26|112.33|110.23|112.37|110.27|112.23|110.13|142
1650227400000|2022-04-17 20:30:00|112.32|110.22|112.41|110.31|112.49|110.39|112.19|110.09|194
1650227700000|2022-04-17 20:35:00|112.38|110.28|112.47|110.37|112.6|110.5|112.34|110.24|154
1650228000000|2022-04-17 20:40:00|112.46|110.36|112.42|110.32|112.56|110.46|112.41|110.31|175
1650228300000|2022-04-17 20:45:00|112.43|110.33|112.22|110.12|112.45|110.35|112.21|110.11|139
1650228600000|2022-04-17 20:50:00|112.23|110.13|112.23|110.13|112.26|110.16|112.02|109.92|196
1650228900000|2022-04-17 20:55:00|112.22|110.12|112.15|110.05|112.25|110.15|112.08|109.98|171
1650229200000|2022-04-17 21:00:00|112.16|110.06|111.65|110.55|112.25|110.58|111.53|110.03|207
1650229500000|2022-04-17 21:05:00|111.64|110.54|111.77|110.67|111.8|110.7|111.56|110.46|260
1650229800000|2022-04-17 21:10:00|111.76|110.66|111.79|110.69|111.86|110.76|111.73|110.63|273
1650230100000|2022-04-17 21:15:00|111.78|110.68|111.94|110.84|111.95|110.85|111.68|110.58|255
1650230400000|2022-04-17 21:20:00|111.93|110.83|111.93|110.83|111.94|110.84|111.75|110.65|216
1650230700000|2022-04-17 21:25:00|111.92|110.82|111.95|110.85|111.97|110.87|111.89|110.79|141
1650231000000|2022-04-17 21:30:00|111.96|110.86|111.88|110.78|111.96|110.86|111.84|110.74|151
1650231300000|2022-04-17 21:35:00|111.87|110.77|111.86|110.76|111.88|110.78|111.76|110.66|123
1650231600000|2022-04-17 21:40:00|111.85|110.75|111.86|110.76|111.97|110.87|111.8|110.7|204
1650231900000|2022-04-17 21:45:00|111.85|110.75|111.9|110.8|111.93|110.83|111.82|110.72|195
1650232200000|2022-04-17 21:50:00|111.89|110.79|112.07|110.97|112.07|110.97|111.89|110.79|165
1650232500000|2022-04-17 21:55:00|112.06|110.96|112.2|111.1|112.23|111.13|112.03|110.93|189
1650232800000|2022-04-17 22:00:00|112.19|111.09|111.62|110.52|112.21|111.11|111.49|110.39|377
1650233100000|2022-04-17 22:05:00|111.61|110.51|112.16|111.06|112.16|111.06|111.5|110.4|415
1650233400000|2022-04-17 22:10:00|112.17|111.07|112.2|111.1|112.23|111.13|112.01|110.91|280
1650233700000|2022-04-17 22:15:00|112.21|111.11|112.14|111.04|112.26|111.16|112.12|111.02|359
1650234000000|2022-04-17 22:20:00|112.13|111.03|112.26|111.16|112.45|111.35|112.09|110.99|348
1650234300000|2022-04-17 22:25:00|112.27|111.17|112.32|111.22|112.42|111.32|112.21|111.11|271
1650234600000|2022-04-17 22:30:00|112.33|111.23|112.21|111.11|112.43|111.33|112.17|111.07|305
1650234900000|2022-04-17 22:35:00|112.22|111.12|112.04|110.94|112.23|111.13|112.03|110.93|329
1650235200000|2022-04-17 22:40:00|112.03|110.93|111.76|110.66|112.03|110.93|111.73|110.63|305
1650235500000|2022-04-17 22:45:00|111.77|110.67|111.18|110.08|111.79|110.69|110.9|109.8|474
1650235800000|2022-04-17 22:50:00|111.17|110.07|111.21|110.11|111.27|110.17|111.08|109.98|414
1650236100000|2022-04-17 22:55:00|111.2|110.1|111.24|110.14|111.29|110.19|110.93|109.83|343
1650236400000|2022-04-17 23:00:00|111.23|110.13|110.33|109.23|111.29|110.19|110.28|109.18|476
1650236700000|2022-04-17 23:05:00|110.34|109.24|110.16|109.06|110.52|109.42|110.1|109|465
1650237000000|2022-04-17 23:10:00|110.15|109.05|110.36|109.26|110.56|109.46|110.08|108.98|444
1650237300000|2022-04-17 23:15:00|110.35|109.25|110.25|109.15|110.51|109.41|110.18|109.08|371
1650237600000|2022-04-17 23:20:00|110.24|109.14|109.64|108.54|110.24|109.14|109.19|108.09|473
1650237900000|2022-04-17 23:25:00|109.65|108.55|109.1|108|109.71|108.61|109.03|107.93|622
1650238200000|2022-04-17 23:30:00|109.11|108.01|109.1|108|109.52|108.42|108.92|107.82|580
1650238500000|2022-04-17 23:35:00|109.09|107.99|109.21|108.11|109.41|108.31|109.04|107.94|501
1650238800000|2022-04-17 23:40:00|109.2|108.1|109.02|107.92|109.33|108.23|108.95|107.85|510
1650239100000|2022-04-17 23:45:00|109.03|107.93|108.93|107.83|109.24|108.14|108.87|107.77|523
1650239400000|2022-04-17 23:50:00|108.94|107.84|109.18|108.08|109.25|108.15|108.94|107.84|485
1650239700000|2022-04-17 23:55:00|109.17|108.07|109.35|108.25|109.47|108.37|109.17|108.07|400
1650240000000|2022-04-18 00:00:00|109.34|108.24|109.36|108.26|109.39|108.29|109.03|107.93|487
1650240300000|2022-04-18 00:05:00|109.35|108.25|109.3|108.2|109.39|108.29|109.2|108.1|398
1650240600000|2022-04-18 00:10:00|109.28|108.18|109.84|108.74|109.84|108.74|109.26|108.16|387
1650240900000|2022-04-18 00:15:00|109.85|108.75|109.91|108.81|110.15|109.05|109.8|108.7|436
1650241200000|2022-04-18 00:20:00|109.9|108.8|109.82|108.72|109.91|108.81|109.71|108.61|449
1650241500000|2022-04-18 00:25:00|109.83|108.73|109.82|108.72|109.9|108.8|109.72|108.62|408
1650241800000|2022-04-18 00:30:00|109.81|108.71|109.63|108.53|109.81|108.71|109.61|108.51|329
1650242100000|2022-04-18 00:35:00|109.62|108.52|109.62|108.52|109.67|108.57|109.38|108.28|369
1650242400000|2022-04-18 00:40:00|109.63|108.53|109.66|108.56|109.73|108.63|109.57|108.47|461
1650242700000|2022-04-18 00:45:00|109.65|108.55|109.55|108.45|109.68|108.58|109.51|108.41|401
1650243000000|2022-04-18 00:50:00|109.56|108.46|109.96|108.86|109.96|108.86|109.51|108.41|304
1650243300000|2022-04-18 00:55:00|109.95|108.85|109.82|108.72|110.03|108.93|109.82|108.72|315
1650243600000|2022-04-18 01:00:00|109.83|108.73|109.86|108.76|109.86|108.76|109.73|108.63|228
1650243900000|2022-04-18 01:05:00|109.85|108.75|110.11|109.01|110.15|109.05|109.85|108.75|345
1650244200000|2022-04-18 01:10:00|110.12|109.02|109.96|108.86|110.13|109.03|109.93|108.83|305
1650244500000|2022-04-18 01:15:00|109.97|108.87|109.89|108.79|110|108.9|109.84|108.74|329
1650244800000|2022-04-18 01:20:00|109.9|108.8|109.9|108.8|109.92|108.82|109.7|108.6|217
1650245100000|2022-04-18 01:25:00|109.91|108.81|110.14|109.04|110.16|109.06|109.87|108.77|344
1650245400000|2022-04-18 01:30:00|110.15|109.05|110.15|109.05|110.27|109.17|110.01|108.91|327
1650245700000|2022-04-18 01:35:00|110.14|109.04|110.28|109.18|110.31|109.21|110.05|108.95|347
1650246000000|2022-04-18 01:40:00|110.3|109.2|110.22|109.12|110.38|109.28|110.22|109.12|306
1650246300000|2022-04-18 01:45:00|110.26|109.16|110.25|109.15|110.26|109.16|110.04|108.94|316
1650246600000|2022-04-18 01:50:00|110.26|109.16|110.38|109.28|110.39|109.29|110.2|109.1|318
1650246900000|2022-04-18 01:55:00|110.36|109.26|110.38|109.28|110.47|109.37|110.35|109.25|272
1650247200000|2022-04-18 02:00:00|110.36|109.26|110.34|109.24|110.47|109.37|110.3|109.2|321
1650247500000|2022-04-18 02:05:00|110.35|109.25|110.36|109.26|110.4|109.3|110.29|109.19|250
1650247800000|2022-04-18 02:10:00|110.37|109.27|110.32|109.22|110.45|109.35|110.31|109.21|329
1650248100000|2022-04-18 02:15:00|110.31|109.21|110.44|109.34|110.46|109.36|110.28|109.18|285
1650248400000|2022-04-18 02:20:00|110.45|109.35|110.51|109.41|110.55|109.45|110.42|109.32|254
1650248700000|2022-04-18 02:25:00|110.52|109.42|110.58|109.48|110.59|109.49|110.42|109.32|260
1650249000000|2022-04-18 02:30:00|110.57|109.47|110.51|109.41|110.63|109.53|110.5|109.4|281
1650249300000|2022-04-18 02:35:00|110.52|109.42|110.42|109.32|110.53|109.43|110.41|109.31|210
1650249600000|2022-04-18 02:40:00|110.43|109.33|110.5|109.4|110.5|109.4|110.36|109.26|238
1650249900000|2022-04-18 02:45:00|110.49|109.39|110.44|109.34|110.49|109.39|110.37|109.27|237
1650250200000|2022-04-18 02:50:00|110.45|109.35|110.42|109.32|110.45|109.35|110.32|109.22|208
1650250500000|2022-04-18 02:55:00|110.41|109.31|110.31|109.21|110.42|109.32|110.29|109.19|245
1650250800000|2022-04-18 03:00:00|110.32|109.22|110.36|109.26|110.37|109.27|110.31|109.21|218
1650251100000|2022-04-18 03:05:00|110.37|109.27|110.42|109.32|110.53|109.43|110.34|109.24|236
1650251400000|2022-04-18 03:10:00|110.41|109.31|110.39|109.29|110.47|109.37|110.38|109.28|178
1650251700000|2022-04-18 03:15:00|110.42|109.32|110.33|109.23|110.45|109.35|110.3|109.2|243
1650252000000|2022-04-18 03:20:00|110.34|109.24|110.28|109.18|110.36|109.26|110.17|109.07|241
1650252300000|2022-04-18 03:25:00|110.29|109.19|110.31|109.21|110.34|109.24|110.27|109.17|208
1650252600000|2022-04-18 03:30:00|110.3|109.2|110.15|109.05|110.35|109.25|110.11|109.01|250
1650252900000|2022-04-18 03:35:00|110.14|109.04|110.21|109.11|110.24|109.14|110.01|108.91|240
1650253200000|2022-04-18 03:40:00|110.22|109.12|110.15|109.05|110.29|109.19|110.14|109.04|208
1650253500000|2022-04-18 03:45:00|110.14|109.04|110.2|109.1|110.27|109.17|110.11|109.01|192
1650253800000|2022-04-18 03:50:00|110.22|109.12|110.26|109.16|110.26|109.16|110.19|109.09|194
1650254100000|2022-04-18 03:55:00|110.27|109.17|110.21|109.11|110.28|109.18|110.19|109.09|216
1650254400000|2022-04-18 04:00:00|110.22|109.12|110.02|108.92|110.35|109.25|110.01|108.91|268
1650254700000|2022-04-18 04:05:00|110.03|108.93|109.91|108.81|110.09|108.99|109.89|108.79|212
1650255000000|2022-04-18 04:10:00|109.92|108.82|109.27|108.17|109.93|108.83|109.15|108.05|363
1650255300000|2022-04-18 04:15:00|109.26|108.16|107.04|105.94|109.26|108.16|107.04|105.94|555
1650255600000|2022-04-18 04:20:00|107.05|105.95|106.44|105.34|107.72|106.62|105.92|104.82|836
1650255900000|2022-04-18 04:25:00|106.48|105.38|106.93|105.83|106.98|105.88|106.36|105.26|650
1650256200000|2022-04-18 04:30:00|106.92|105.82|107.06|105.96|107.27|106.17|106.83|105.73|573
1650256500000|2022-04-18 04:35:00|107.04|105.94|107.09|105.99|107.12|106.02|106.88|105.78|450
1650256800000|2022-04-18 04:40:00|107.08|105.98|106.98|105.88|107.34|106.24|106.68|105.58|512
1650257100000|2022-04-18 04:45:00|106.97|105.87|106.88|105.78|107.2|106.1|106.73|105.63|520
1650257400000|2022-04-18 04:50:00|106.9|105.8|106.79|105.69|107.2|106.1|106.73|105.63|510
1650257700000|2022-04-18 04:55:00|106.78|105.68|106.44|105.34|106.85|105.75|106.36|105.26|439
1650258000000|2022-04-18 05:00:00|106.45|105.35|106.44|105.34|106.77|105.67|106.32|105.22|428
1650258300000|2022-04-18 05:05:00|106.45|105.35|106.36|105.26|106.55|105.45|105.93|104.83|646
1650258600000|2022-04-18 05:10:00|106.38|105.28|106.73|105.63|106.74|105.64|106.38|105.28|475
1650258900000|2022-04-18 05:15:00|106.72|105.62|106.94|105.84|107.06|105.96|106.72|105.62|509
1650259200000|2022-04-18 05:20:00|106.93|105.83|106.88|105.78|106.94|105.84|106.74|105.64|348
1650259500000|2022-04-18 05:25:00|106.87|105.77|106.93|105.83|106.94|105.84|106.75|105.65|354
1650259800000|2022-04-18 05:30:00|106.95|105.85|106.84|105.74|107.14|106.04|106.81|105.71|455
1650260100000|2022-04-18 05:35:00|106.83|105.73|106.87|105.77|106.96|105.86|106.82|105.72|346
1650260400000|2022-04-18 05:40:00|106.86|105.76|106.93|105.83|106.96|105.86|106.85|105.75|275
1650260700000|2022-04-18 05:45:00|106.94|105.84|106.87|105.77|106.99|105.89|106.81|105.71|222
1650261000000|2022-04-18 05:50:00|106.86|105.76|106.84|105.74|107.08|105.98|106.8|105.7|326
1650261300000|2022-04-18 05:55:00|106.85|105.75|106.86|105.76|106.9|105.8|106.81|105.71|263
1650261600000|2022-04-18 06:00:00|106.85|105.75|106.99|105.89|107|105.9|106.81|105.71|335
1650261900000|2022-04-18 06:05:00|107|105.9|107.15|106.05|107.2|106.1|106.94|105.84|375
1650262200000|2022-04-18 06:10:00|107.16|106.06|107.03|105.93|107.19|106.09|106.93|105.83|285
1650262500000|2022-04-18 06:15:00|107.02|105.92|107.13|106.03|107.14|106.04|106.97|105.87|300
1650262800000|2022-04-18 06:20:00|107.12|106.02|107.04|105.94|107.17|106.07|107.04|105.94|249
1650263100000|2022-04-18 06:25:00|107.05|105.95|107.13|106.03|107.15|106.05|107|105.9|240
1650263400000|2022-04-18 06:30:00|107.16|106.06|107.11|106.01|107.16|106.06|107.01|105.91|273
1650263700000|2022-04-18 06:35:00|107.1|106|107.33|106.23|107.39|106.29|107.09|105.99|357
1650264000000|2022-04-18 06:40:00|107.34|106.24|107.33|106.23|107.4|106.3|107.21|106.11|337
1650264300000|2022-04-18 06:45:00|107.34|106.24|107.16|106.06|107.36|106.26|107.13|106.03|289
1650264600000|2022-04-18 06:50:00|107.15|106.05|107.13|106.03|107.25|106.15|107.05|105.95|273
1650264900000|2022-04-18 06:55:00|107.12|106.02|107.01|105.91|107.12|106.02|106.99|105.89|237
1650265200000|2022-04-18 07:00:00|107|105.9|106.96|105.86|107.24|106.14|106.93|105.83|364
1650265500000|2022-04-18 07:05:00|106.97|105.87|106.96|105.86|106.99|105.89|106.84|105.74|360
1650265800000|2022-04-18 07:10:00|106.95|105.85|106.94|105.84|107|105.9|106.84|105.74|213
1650266100000|2022-04-18 07:15:00|106.96|105.86|106.95|105.85|106.99|105.89|106.92|105.82|256
1650266400000|2022-04-18 07:20:00|106.96|105.86|106.65|105.55|106.96|105.86|106.46|105.36|301
1650266700000|2022-04-18 07:25:00|106.66|105.56|106.53|105.43|106.71|105.61|106.46|105.36|316
1650267000000|2022-04-18 07:30:00|106.52|105.42|106.7|105.6|106.75|105.65|106.45|105.35|270
1650267300000|2022-04-18 07:35:00|106.71|105.61|106.52|105.42|106.72|105.62|106.45|105.35|158
1650267600000|2022-04-18 07:40:00|106.51|105.41|106.53|105.43|106.56|105.46|106.42|105.32|181
1650267900000|2022-04-18 07:45:00|106.54|105.44|106.15|105.05|106.56|105.46|106.05|104.95|320
1650268200000|2022-04-18 07:50:00|106.14|105.04|106.63|105.53|106.69|105.59|106.11|105.01|502
1650268500000|2022-04-18 07:55:00|106.64|105.54|106.58|105.48|106.81|105.71|106.53|105.43|415
1650268800000|2022-04-18 08:00:00|106.59|105.49|106.63|105.53|106.87|105.77|106.44|105.34|407
1650269100000|2022-04-18 08:05:00|106.64|105.54|106.58|105.48|106.75|105.65|106.57|105.47|347
1650269400000|2022-04-18 08:10:00|106.59|105.49|106.66|105.56|106.68|105.58|106.57|105.47|248
1650269700000|2022-04-18 08:15:00|106.67|105.57|106.51|105.41|106.7|105.6|106.39|105.29|263
1650270000000|2022-04-18 08:20:00|106.5|105.4|106.47|105.37|106.67|105.57|106.43|105.33|345
1650270300000|2022-04-18 08:25:00|106.48|105.38|106.7|105.6|106.83|105.73|106.45|105.35|331
1650270600000|2022-04-18 08:30:00|106.71|105.61|106.68|105.58|106.79|105.69|106.65|105.55|267
1650270900000|2022-04-18 08:35:00|106.69|105.59|106.76|105.66|106.81|105.71|106.64|105.54|167
1650271200000|2022-04-18 08:40:00|106.75|105.65|106.6|105.5|106.76|105.66|106.51|105.41|240
1650271500000|2022-04-18 08:45:00|106.59|105.49|106.41|105.31|106.7|105.6|106.39|105.29|257
1650271800000|2022-04-18 08:50:00|106.4|105.3|106.28|105.18|106.49|105.39|106.25|105.15|321
1650272100000|2022-04-18 08:55:00|106.27|105.17|106.27|105.17|106.38|105.28|106.25|105.15|218
1650272400000|2022-04-18 09:00:00|106.26|105.16|106.46|105.36|106.49|105.39|106.09|104.99|314
1650272700000|2022-04-18 09:05:00|106.47|105.37|106.56|105.46|106.57|105.47|106.45|105.35|250
1650273000000|2022-04-18 09:10:00|106.57|105.47|106.52|105.42|106.58|105.48|106.43|105.33|263
1650273300000|2022-04-18 09:15:00|106.51|105.41|106.34|105.24|106.52|105.42|106.14|105.04|276
1650273600000|2022-04-18 09:20:00|106.33|105.23|106.07|104.97|106.44|105.34|105.98|104.88|323
1650273900000|2022-04-18 09:25:00|106.05|104.95|106.26|105.16|106.28|105.18|106.05|104.95|222
1650274200000|2022-04-18 09:30:00|106.25|105.15|106.59|105.49|106.81|105.71|106.25|105.15|411
1650274500000|2022-04-18 09:35:00|106.6|105.5|106.67|105.57|106.75|105.65|106.59|105.49|306
1650274800000|2022-04-18 09:40:00|106.68|105.58|106.56|105.46|106.68|105.58|106.5|105.4|262
1650275100000|2022-04-18 09:45:00|106.57|105.47|106.58|105.48|106.66|105.56|106.45|105.35|265
1650275400000|2022-04-18 09:50:00|106.57|105.47|106.55|105.45|106.58|105.48|106.5|105.4|212
1650275700000|2022-04-18 09:55:00|106.56|105.46|106.66|105.56|106.67|105.57|106.51|105.41|240
1650276000000|2022-04-18 10:00:00|106.65|105.55|106.59|105.49|106.71|105.61|106.47|105.37|205
1650276300000|2022-04-18 10:05:00|106.58|105.48|106.62|105.52|106.74|105.64|106.47|105.37|242
1650276600000|2022-04-18 10:10:00|106.61|105.51|106.64|105.54|106.68|105.58|106.53|105.43|225
1650276900000|2022-04-18 10:15:00|106.62|105.52|106.42|105.32|106.65|105.55|106.41|105.31|179
1650277200000|2022-04-18 10:20:00|106.41|105.31|106.46|105.36|106.55|105.45|106.41|105.31|192
1650277500000|2022-04-18 10:25:00|106.45|105.35|106.51|105.41|106.64|105.54|106.43|105.33|219
1650277800000|2022-04-18 10:30:00|106.52|105.42|106.56|105.46|106.84|105.74|106.46|105.36|322
1650278100000|2022-04-18 10:35:00|106.55|105.45|106.44|105.34|106.58|105.48|106.34|105.24|244
1650278400000|2022-04-18 10:40:00|106.43|105.33|106.35|105.25|106.44|105.34|106.32|105.22|169
1650278700000|2022-04-18 10:45:00|106.36|105.26|106.41|105.31|106.45|105.35|106.34|105.24|198
1650279000000|2022-04-18 10:50:00|106.4|105.3|106.37|105.27|106.8|105.7|106.37|105.27|303
1650279300000|2022-04-18 10:55:00|106.36|105.26|106.32|105.22|106.39|105.29|106.24|105.14|334
1650279600000|2022-04-18 11:00:00|106.31|105.21|106.47|105.37|106.51|105.41|106.31|105.21|215
1650279900000|2022-04-18 11:05:00|106.48|105.38|106.75|105.65|106.76|105.66|106.45|105.35|280
1650280200000|2022-04-18 11:10:00|106.74|105.64|106.87|105.77|106.88|105.78|106.53|105.43|280
1650280500000|2022-04-18 11:15:00|106.84|105.74|106.88|105.78|107.12|106.02|106.81|105.71|362
1650280800000|2022-04-18 11:20:00|106.89|105.79|106.75|105.65|106.93|105.83|106.65|105.55|227
1650281100000|2022-04-18 11:25:00|106.74|105.64|106.71|105.61|106.76|105.66|106.64|105.54|143
1650281400000|2022-04-18 11:30:00|106.72|105.62|106.75|105.65|106.75|105.65|106.63|105.53|213
1650281700000|2022-04-18 11:35:00|106.74|105.64|106.6|105.5|106.75|105.65|106.57|105.47|199
1650282000000|2022-04-18 11:40:00|106.59|105.49|106.76|105.66|106.77|105.67|106.54|105.44|250
1650282300000|2022-04-18 11:45:00|106.74|105.64|106.79|105.69|106.9|105.8|106.73|105.63|258
1650282600000|2022-04-18 11:50:00|106.78|105.68|106.78|105.68|106.85|105.75|106.73|105.63|202
1650282900000|2022-04-18 11:55:00|106.77|105.67|106.86|105.76|106.86|105.76|106.72|105.62|212
1650283200000|2022-04-18 12:00:00|106.87|105.77|107.03|105.93|107.08|105.98|106.81|105.71|301
1650283500000|2022-04-18 12:05:00|107.02|105.92|107.06|105.96|107.09|105.99|106.93|105.83|238
1650283800000|2022-04-18 12:10:00|107.04|105.94|107.11|106.01|107.11|106.01|106.92|105.82|223
1650284100000|2022-04-18 12:15:00|107.12|106.02|107.81|106.71|107.94|106.84|107.02|105.92|473
1650284400000|2022-04-18 12:20:00|107.82|106.72|107.61|106.51|107.92|106.82|107.6|106.5|453
1650284700000|2022-04-18 12:25:00|107.59|106.49|107.63|106.53|107.67|106.57|107.51|106.41|307
1650285000000|2022-04-18 12:30:00|107.62|106.52|107.57|106.47|107.66|106.56|107.34|106.24|326
1650285300000|2022-04-18 12:35:00|107.56|106.46|107.53|106.43|107.92|106.82|107.49|106.39|360
1650285600000|2022-04-18 12:40:00|107.54|106.44|107.55|106.45|107.65|106.55|107.51|106.41|244
1650285900000|2022-04-18 12:45:00|107.54|106.44|107.6|106.5|107.65|106.55|107.23|106.13|390
1650286200000|2022-04-18 12:50:00|107.61|106.51|107.56|106.46|107.72|106.62|107.5|106.4|307
1650286500000|2022-04-18 12:55:00|107.57|106.47|107.62|106.52|107.72|106.62|107.45|106.35|412
1650286800000|2022-04-18 13:00:00|107.63|106.53|107.64|106.54|107.96|106.86|107.44|106.34|448
1650287100000|2022-04-18 13:05:00|107.66|106.56|107.56|106.46|107.74|106.64|107.52|106.42|400
1650287400000|2022-04-18 13:10:00|107.54|106.44|107.56|106.46|107.62|106.52|107.42|106.32|285
1650287700000|2022-04-18 13:15:00|107.54|106.44|107.42|106.32|107.63|106.53|107.31|106.21|302
1650288000000|2022-04-18 13:20:00|107.4|106.3|107.55|106.45|107.62|106.52|107.3|106.2|272
1650288300000|2022-04-18 13:25:00|107.54|106.44|107.56|106.46|107.63|106.53|107.34|106.24|358
1650288600000|2022-04-18 13:30:00|107.58|106.48|107.86|106.76|108.24|107.14|107.58|106.48|650
1650288900000|2022-04-18 13:35:00|107.85|106.75|107.84|106.74|108.29|107.19|107.76|106.66|637
1650289200000|2022-04-18 13:40:00|107.83|106.73|107.87|106.77|108.05|106.95|107.68|106.58|552
1650289500000|2022-04-18 13:45:00|107.89|106.79|107.81|106.71|107.96|106.86|107.76|106.66|473
1650289800000|2022-04-18 13:50:00|107.82|106.72|107.65|106.55|107.93|106.83|107.43|106.33|493
1650290100000|2022-04-18 13:55:00|107.66|106.56|107.54|106.44|107.66|106.56|107.5|106.4|378
1650290400000|2022-04-18 14:00:00|107.53|106.43|107.61|106.51|107.68|106.58|107.34|106.24|435
1650290700000|2022-04-18 14:05:00|107.62|106.52|107.61|106.51|107.72|106.62|107.55|106.45|313
1650291000000|2022-04-18 14:10:00|107.6|106.5|107.86|106.76|107.92|106.82|107.53|106.43|394
1650291300000|2022-04-18 14:15:00|107.87|106.77|107.99|106.89|108.01|106.91|107.76|106.66|314
1650291600000|2022-04-18 14:20:00|108|106.9|108.28|107.18|108.32|107.22|107.9|106.8|313
1650291900000|2022-04-18 14:25:00|108.27|107.17|108.06|106.96|108.36|107.26|108.03|106.93|570
1650292200000|2022-04-18 14:30:00|108.07|106.97|108.16|107.06|108.22|107.12|108.06|106.96|357
1650292500000|2022-04-18 14:35:00|108.17|107.07|108.28|107.18|108.33|107.23|107.94|106.84|433
1650292800000|2022-04-18 14:40:00|108.27|107.17|108.39|107.29|108.39|107.29|108.15|107.05|388
1650293100000|2022-04-18 14:45:00|108.4|107.3|108.3|107.2|108.46|107.36|108.19|107.09|378
1650293400000|2022-04-18 14:50:00|108.29|107.19|108.16|107.06|108.34|107.24|108.12|107.02|306
1650293700000|2022-04-18 14:55:00|108.15|107.05|108.27|107.17|108.28|107.18|108.08|106.98|243
1650294000000|2022-04-18 15:00:00|108.28|107.18|108.16|107.06|108.3|107.2|108.11|107.01|296
1650294300000|2022-04-18 15:05:00|108.15|107.05|108.26|107.16|108.3|107.2|108.15|107.05|266
1650294600000|2022-04-18 15:10:00|108.25|107.15|108.3|107.2|108.37|107.27|108.24|107.14|283
1650294900000|2022-04-18 15:15:00|108.29|107.19|107.8|106.7|108.29|107.19|107.7|106.6|427
1650295200000|2022-04-18 15:20:00|107.81|106.71|107.46|106.36|107.81|106.71|107.45|106.35|321
1650295500000|2022-04-18 15:25:00|107.45|106.35|107.59|106.49|107.64|106.54|107.32|106.22|360
1650295800000|2022-04-18 15:30:00|107.6|106.5|107.45|106.35|107.72|106.62|107.45|106.35|379
1650296100000|2022-04-18 15:35:00|107.44|106.34|107.37|106.27|107.56|106.46|107.34|106.24|365
1650296400000|2022-04-18 15:40:00|107.38|106.28|107.21|106.11|107.39|106.29|107.13|106.03|334
1650296700000|2022-04-18 15:45:00|107.2|106.1|107.03|105.93|107.33|106.23|107.01|105.91|341
1650297000000|2022-04-18 15:50:00|107.04|105.94|107.14|106.04|107.16|106.06|107|105.9|298
1650297300000|2022-04-18 15:55:00|107.13|106.03|107.16|106.06|107.29|106.19|107.12|106.02|337
1650297600000|2022-04-18 16:00:00|107.15|106.05|107.13|106.03|107.33|106.23|107.06|105.96|415
1650297900000|2022-04-18 16:05:00|107.12|106.02|106.97|105.87|107.22|106.12|106.96|105.86|326
1650298200000|2022-04-18 16:10:00|106.96|105.86|106.67|105.57|107.1|106|106.43|105.33|499
1650298500000|2022-04-18 16:15:00|106.64|105.54|106.83|105.73|106.93|105.83|106.5|105.4|433
1650298800000|2022-04-18 16:20:00|106.81|105.71|107.13|106.03|107.13|106.03|106.79|105.69|322
1650299100000|2022-04-18 16:25:00|107.15|106.05|107.1|106|107.24|106.14|107.05|105.95|292
1650299400000|2022-04-18 16:30:00|107.11|106.01|107.15|106.05|107.21|106.11|107.07|105.97|298
1650299700000|2022-04-18 16:35:00|107.16|106.06|107.32|106.22|107.55|106.45|107.15|106.05|441
1650300000000|2022-04-18 16:40:00|107.34|106.24|107.53|106.43|107.57|106.47|107.29|106.19|362
1650300300000|2022-04-18 16:45:00|107.52|106.42|107.78|106.68|108.02|106.92|107.52|106.42|558
1650300600000|2022-04-18 16:50:00|107.79|106.69|107.91|106.81|108|106.9|107.78|106.68|392
1650300900000|2022-04-18 16:55:00|107.9|106.8|107.41|106.31|107.95|106.85|107.4|106.3|342
1650301200000|2022-04-18 17:00:00|107.42|106.32|107.55|106.45|107.64|106.54|107.34|106.24|390
1650301500000|2022-04-18 17:05:00|107.54|106.44|108.24|107.14|108.34|107.24|107.51|106.41|443
1650301800000|2022-04-18 17:10:00|108.23|107.13|108.82|107.72|109.07|107.97|108.1|107|768
1650302100000|2022-04-18 17:15:00|108.83|107.73|108.96|107.86|109.05|107.95|108.71|107.61|610
1650302400000|2022-04-18 17:20:00|108.94|107.84|108.86|107.76|109.02|107.92|108.7|107.6|524
1650302700000|2022-04-18 17:25:00|108.85|107.75|109.03|107.93|109.23|108.13|108.61|107.51|497
1650303000000|2022-04-18 17:30:00|109.04|107.94|109.43|108.33|109.44|108.34|108.94|107.84|504
1650303300000|2022-04-18 17:35:00|109.42|108.32|109.4|108.3|109.54|108.44|109.25|108.15|371
1650303600000|2022-04-18 17:40:00|109.42|108.32|109.52|108.42|109.54|108.44|109.34|108.24|300
1650303900000|2022-04-18 17:45:00|109.53|108.43|109.7|108.6|109.84|108.74|109.43|108.33|323
1650304200000|2022-04-18 17:50:00|109.71|108.61|109.83|108.73|109.83|108.73|109.64|108.54|262
1650304500000|2022-04-18 17:55:00|109.82|108.72|110.05|108.95|110.3|109.2|109.75|108.65|508
1650304800000|2022-04-18 18:00:00|110.08|108.98|110.27|109.17|110.36|109.26|110.08|108.98|464
1650305100000|2022-04-18 18:05:00|110.25|109.15|110.3|109.2|110.37|109.27|110.07|108.97|394
1650305400000|2022-04-18 18:10:00|110.31|109.21|110.31|109.21|110.38|109.28|110.07|108.97|522
1650305700000|2022-04-18 18:15:00|110.32|109.22|110.85|109.75|111.12|110.02|110.29|109.19|734
1650306000000|2022-04-18 18:20:00|110.86|109.76|110.85|109.75|110.9|109.8|110.47|109.37|567
1650306300000|2022-04-18 18:25:00|110.84|109.74|110.73|109.63|111.03|109.93|110.71|109.61|598
1650306600000|2022-04-18 18:30:00|110.72|109.62|110.77|109.67|110.78|109.68|110.6|109.5|395
1650306900000|2022-04-18 18:35:00|110.76|109.66|110.54|109.44|110.8|109.7|110.52|109.42|444
1650307200000|2022-04-18 18:40:00|110.56|109.46|110.36|109.26|110.58|109.48|110.33|109.23|331
1650307500000|2022-04-18 18:45:00|110.37|109.27|110.32|109.22|110.43|109.33|110.21|109.11|417
1650307800000|2022-04-18 18:50:00|110.33|109.23|110.32|109.22|110.46|109.36|110.19|109.09|431
1650308100000|2022-04-18 18:55:00|110.3|109.2|110.45|109.35|110.47|109.37|110.26|109.16|345
1650308400000|2022-04-18 19:00:00|110.44|109.34|110.48|109.38|110.62|109.52|110.44|109.34|359
1650308700000|2022-04-18 19:05:00|110.47|109.37|110.37|109.27|110.53|109.43|110.32|109.22|366
1650309000000|2022-04-18 19:10:00|110.38|109.28|110.41|109.31|110.46|109.36|110.3|109.2|262
1650309300000|2022-04-18 19:15:00|110.42|109.32|110.52|109.42|110.61|109.51|110.38|109.28|362
1650309600000|2022-04-18 19:20:00|110.53|109.43|110.7|109.6|110.83|109.73|110.52|109.42|405
1650309900000|2022-04-18 19:25:00|110.72|109.62|110.64|109.54|110.72|109.62|110.59|109.49|265
1650310200000|2022-04-18 19:30:00|110.63|109.53|110.41|109.31|110.66|109.56|110.39|109.29|327
1650310500000|2022-04-18 19:35:00|110.4|109.3|110.38|109.28|110.47|109.37|110.35|109.25|287
1650310800000|2022-04-18 19:40:00|110.39|109.29|110.6|109.5|110.6|109.5|110.39|109.29|216
1650311100000|2022-04-18 19:45:00|110.59|109.49|110.44|109.34|110.66|109.56|110.41|109.31|281
1650311400000|2022-04-18 19:50:00|110.43|109.33|110.57|109.47|110.64|109.54|110.42|109.32|296
1650311700000|2022-04-18 19:55:00|110.58|109.48|110.93|109.83|111.04|109.94|110.55|109.45|464
1650312000000|2022-04-18 20:00:00|110.92|109.82|111.16|110.06|111.27|110.17|110.92|109.82|446
1650312300000|2022-04-18 20:05:00|111.18|110.08|111.21|110.11|111.37|110.27|111.11|110.01|357
1650312600000|2022-04-18 20:10:00|111.22|110.12|111.15|110.05|111.22|110.12|110.97|109.87|318
1650312900000|2022-04-18 20:15:00|111.16|110.06|111.04|109.94|111.24|110.14|111|109.9|275
1650313200000|2022-04-18 20:20:00|111.03|109.93|110.89|109.79|111.06|109.96|110.83|109.73|300
1650313500000|2022-04-18 20:25:00|110.88|109.78|110.91|109.81|111.04|109.94|110.82|109.72|364
1650313800000|2022-04-18 20:30:00|110.92|109.82|110.86|109.76|110.96|109.86|110.84|109.74|285
1650314100000|2022-04-18 20:35:00|110.85|109.75|110.7|109.6|110.87|109.77|110.63|109.53|380
1650314400000|2022-04-18 20:40:00|110.71|109.61|110.82|109.72|110.86|109.76|110.7|109.6|273
1650314700000|2022-04-18 20:45:00|110.81|109.71|110.75|109.65|110.87|109.77|110.64|109.54|345
1650315000000|2022-04-18 20:50:00|110.73|109.63|110.74|109.64|110.78|109.68|110.68|109.58|247
1650315300000|2022-04-18 20:55:00|110.73|109.63|110.66|109.56|110.76|109.66|110.64|109.54|222
1650315600000|2022-04-18 21:00:00|110.67|109.57|110.86|109.76|110.92|109.82|110.67|109.57|220
1650315900000|2022-04-18 21:05:00|110.85|109.75|110.75|109.65|110.95|109.85|110.74|109.64|208
1650316200000|2022-04-18 21:10:00|110.76|109.66|110.81|109.71|110.91|109.81|110.72|109.62|313
1650316500000|2022-04-18 21:15:00|110.82|109.72|111.05|109.95|111.14|110.04|110.82|109.72|280
1650316800000|2022-04-18 21:20:00|111.06|109.96|111.17|110.07|111.45|110.35|111.03|109.93|480
1650317100000|2022-04-18 21:25:00|111.18|110.08|111.15|110.05|111.22|110.12|111.09|109.99|290
1650317400000|2022-04-18 21:30:00|111.16|110.06|111.43|110.33|111.46|110.36|111.12|110.02|305
1650317700000|2022-04-18 21:35:00|111.4|110.3|111.45|110.35|111.48|110.38|111.4|110.3|145
1650318000000|2022-04-18 21:40:00|111.44|110.34|111.45|110.35|111.49|110.39|111.31|110.21|252
1650318300000|2022-04-18 21:45:00|111.46|110.36|111.32|110.22|111.46|110.36|111.29|110.19|266
1650318600000|2022-04-18 21:50:00|111.31|110.21|111.53|110.43|111.53|110.43|111.3|110.2|238
1650318900000|2022-04-18 21:55:00|111.54|110.44|111.44|110.34|111.65|110.55|111.41|110.31|395
1650319200000|2022-04-18 22:00:00|111.45|110.35|111.38|110.28|111.53|110.43|111.35|110.25|245
1650319500000|2022-04-18 22:05:00|111.39|110.29|111.52|110.42|111.57|110.47|111.37|110.27|333
1650319800000|2022-04-18 22:10:00|111.51|110.41|111.42|110.32|111.62|110.52|111.4|110.3|274
1650320100000|2022-04-18 22:15:00|111.43|110.33|111.46|110.36|111.56|110.46|111.37|110.27|322
1650320400000|2022-04-18 22:20:00|111.47|110.37|111.64|110.54|111.66|110.56|111.45|110.35|302
1650320700000|2022-04-18 22:25:00|111.63|110.53|111.53|110.43|111.65|110.55|111.48|110.38|344
1650321000000|2022-04-18 22:30:00|111.54|110.44|111.46|110.36|111.57|110.47|111.29|110.19|324
1650321300000|2022-04-18 22:35:00|111.45|110.35|111.4|110.3|111.57|110.47|111.4|110.3|288
1650321600000|2022-04-18 22:40:00|111.41|110.31|111.39|110.29|111.45|110.35|111.37|110.27|258
1650321900000|2022-04-18 22:45:00|111.4|110.3|111.33|110.23|111.47|110.37|111.32|110.22|201
1650322200000|2022-04-18 22:50:00|111.35|110.25|111.84|110.74|111.86|110.76|111.35|110.25|448
1650322500000|2022-04-18 22:55:00|111.85|110.75|111.92|110.82|111.99|110.89|111.74|110.64|340
1650322800000|2022-04-18 23:00:00|111.93|110.83|111.82|110.72|112.03|110.93|111.78|110.68|381
1650323100000|2022-04-18 23:05:00|111.81|110.71|111.78|110.68|111.87|110.77|111.74|110.64|340
1650323400000|2022-04-18 23:10:00|111.79|110.69|111.7|110.6|111.79|110.69|111.66|110.56|326
1650323700000|2022-04-18 23:15:00|111.71|110.61|111.82|110.72|111.91|110.81|111.69|110.59|369
1650324000000|2022-04-18 23:20:00|111.83|110.73|111.97|110.87|112.02|110.92|111.77|110.67|384
1650324300000|2022-04-18 23:25:00|111.96|110.86|111.82|110.72|112.03|110.93|111.81|110.71|287
1650324600000|2022-04-18 23:30:00|111.81|110.71|111.77|110.67|111.84|110.74|111.65|110.55|346
1650324900000|2022-04-18 23:35:00|111.76|110.66|111.65|110.55|111.77|110.67|111.55|110.45|349
1650325200000|2022-04-18 23:40:00|111.66|110.56|111.73|110.63|111.8|110.7|111.63|110.53|301
1650325500000|2022-04-18 23:45:00|111.72|110.62|111.75|110.65|111.88|110.78|111.71|110.61|311
1650325800000|2022-04-18 23:50:00|111.76|110.66|111.73|110.63|111.88|110.78|111.72|110.62|286
1650326100000|2022-04-18 23:55:00|111.72|110.62|111.81|110.71|111.86|110.76|111.72|110.62|224
1650326400000|2022-04-19 00:00:00|111.82|110.72|112.06|110.96|112.37|111.27|111.81|110.71|416
1650326700000|2022-04-19 00:05:00|112.07|110.97|112.37|111.27|112.44|111.34|112.05|110.95|394
1650327000000|2022-04-19 00:10:00|112.36|111.26|112.65|111.55|112.65|111.55|112.15|111.05|479
1650327300000|2022-04-19 00:15:00|112.64|111.54|112.34|111.24|112.67|111.57|112.31|111.21|411
1650327600000|2022-04-19 00:20:00|112.33|111.23|112.19|111.09|112.35|111.25|112.13|111.03|275
1650327900000|2022-04-19 00:25:00|112.18|111.08|112.26|111.16|112.32|111.22|112.18|111.08|256
1650328200000|2022-04-19 00:30:00|112.25|111.15|112.55|111.45|112.78|111.68|112.24|111.14|474
1650328500000|2022-04-19 00:35:00|112.54|111.44|112.31|111.21|112.54|111.44|112.29|111.19|305
1650328800000|2022-04-19 00:40:00|112.32|111.22|112.24|111.14|112.33|111.23|112.19|111.09|253
1650329100000|2022-04-19 00:45:00|112.25|111.15|112.01|110.91|112.32|111.22|112|110.9|277
1650329400000|2022-04-19 00:50:00|112.02|110.92|112.22|111.12|112.32|111.22|111.91|110.81|344
1650329700000|2022-04-19 00:55:00|112.23|111.13|112.19|111.09|112.3|111.2|112.12|111.02|322
1650330000000|2022-04-19 01:00:00|112.2|111.1|112.23|111.13|112.24|111.14|112.13|111.03|239
1650330300000|2022-04-19 01:05:00|112.22|111.12|112.16|111.06|112.25|111.15|112.09|110.99|251
1650330600000|2022-04-19 01:10:00|112.17|111.07|112.16|111.06|112.27|111.17|112.09|110.99|298
1650330900000|2022-04-19 01:15:00|112.15|111.05|112.15|111.05|112.34|111.24|112.14|111.04|259
1650331200000|2022-04-19 01:20:00|112.14|111.04|112.32|111.22|112.33|111.23|112.14|111.04|249
1650331500000|2022-04-19 01:25:00|112.31|111.21|112.33|111.23|112.37|111.27|112.27|111.17|261
1650331800000|2022-04-19 01:30:00|112.32|111.22|112.34|111.24|112.45|111.35|112.32|111.22|245
1650332100000|2022-04-19 01:35:00|112.33|111.23|112.17|111.07|112.39|111.29|112.14|111.04|352
1650332400000|2022-04-19 01:40:00|112.16|111.06|112.46|111.36|112.47|111.37|112.13|111.03|297
1650332700000|2022-04-19 01:45:00|112.45|111.35|112.41|111.31|112.49|111.39|112.34|111.24|272
1650333000000|2022-04-19 01:50:00|112.42|111.32|112.23|111.13|112.47|111.37|112.2|111.1|257
1650333300000|2022-04-19 01:55:00|112.22|111.12|112.13|111.03|112.33|111.23|112.02|110.92|301
1650333600000|2022-04-19 02:00:00|112.12|111.02|112.18|111.08|112.21|111.11|112.09|110.99|286
1650333900000|2022-04-19 02:05:00|112.17|111.07|111.97|110.87|112.22|111.12|111.94|110.84|293
1650334200000|2022-04-19 02:10:00|111.96|110.86|111.95|110.85|112.02|110.92|111.92|110.82|314
1650334500000|2022-04-19 02:15:00|111.94|110.84|112.05|110.95|112.07|110.97|111.93|110.83|302
1650334800000|2022-04-19 02:20:00|112.06|110.96|112.02|110.92|112.48|111.38|112.01|110.91|477
1650335100000|2022-04-19 02:25:00|112.01|110.91|112.07|110.97|112.16|111.06|111.72|110.62|392
1650335400000|2022-04-19 02:30:00|112.06|110.96|112.44|111.34|112.44|111.34|112.02|110.92|379
1650335700000|2022-04-19 02:35:00|112.43|111.33|112.33|111.23|112.83|111.73|112.32|111.22|465
1650336000000|2022-04-19 02:40:00|112.32|111.22|112.11|111.01|112.39|111.29|111.94|110.84|438
1650336300000|2022-04-19 02:45:00|112.12|111.02|112.44|111.34|112.45|111.35|112.03|110.93|331
1650336600000|2022-04-19 02:50:00|112.43|111.33|112.42|111.32|112.51|111.41|112.41|111.31|264
1650336900000|2022-04-19 02:55:00|112.43|111.33|112.33|111.23|112.46|111.36|112.19|111.09|300
1650337200000|2022-04-19 03:00:00|112.34|111.24|112.61|111.51|112.62|111.52|112.34|111.24|316
1650337500000|2022-04-19 03:05:00|112.6|111.5|112.73|111.63|112.87|111.77|112.6|111.5|316
1650337800000|2022-04-19 03:10:00|112.72|111.62|112.68|111.58|112.73|111.63|112.6|111.5|251
1650338100000|2022-04-19 03:15:00|112.67|111.57|112.66|111.56|112.74|111.64|112.63|111.53|186
1650338400000|2022-04-19 03:20:00|112.67|111.57|112.73|111.63|112.77|111.67|112.64|111.54|230
1650338700000|2022-04-19 03:25:00|112.72|111.62|112.75|111.65|112.77|111.67|112.7|111.6|129
1650339000000|2022-04-19 03:30:00|112.74|111.64|112.71|111.61|112.85|111.75|112.7|111.6|233
1650339300000|2022-04-19 03:35:00|112.72|111.62|112.66|111.56|112.73|111.63|112.6|111.5|220
1650339600000|2022-04-19 03:40:00|112.68|111.58|112.74|111.64|112.83|111.73|112.68|111.58|196
1650339900000|2022-04-19 03:45:00|112.75|111.65|112.51|111.41|112.76|111.66|112.49|111.39|249
1650340200000|2022-04-19 03:50:00|112.52|111.42|112.46|111.36|112.6|111.5|112.44|111.34|264
1650340500000|2022-04-19 03:55:00|112.45|111.35|112.45|111.35|112.51|111.41|112.42|111.32|249
1650340800000|2022-04-19 04:00:00|112.46|111.36|112.46|111.36|112.61|111.51|112.42|111.32|346
1650341100000|2022-04-19 04:05:00|112.45|111.35|112.46|111.36|112.56|111.46|112.31|111.21|286
1650341400000|2022-04-19 04:10:00|112.47|111.37|112.5|111.4|112.55|111.45|112.43|111.33|300
1650341700000|2022-04-19 04:15:00|112.49|111.39|112.59|111.49|112.7|111.6|112.49|111.39|297
1650342000000|2022-04-19 04:20:00|112.6|111.5|112.49|111.39|112.6|111.5|112.43|111.33|216
1650342300000|2022-04-19 04:25:00|112.48|111.38|112.51|111.41|112.58|111.48|112.47|111.37|234
1650342600000|2022-04-19 04:30:00|112.48|111.38|112.53|111.43|112.55|111.45|112.48|111.38|170
1650342900000|2022-04-19 04:35:00|112.54|111.44|112.56|111.46|112.59|111.49|112.52|111.42|189
1650343200000|2022-04-19 04:40:00|112.55|111.45|112.51|111.41|112.57|111.47|112.47|111.37|170
1650343500000|2022-04-19 04:45:00|112.52|111.42|112.41|111.31|112.53|111.43|112.37|111.27|204
1650343800000|2022-04-19 04:50:00|112.42|111.32|112.64|111.54|112.68|111.58|112.4|111.3|318
1650344100000|2022-04-19 04:55:00|112.63|111.53|112.65|111.55|112.7|111.6|112.56|111.46|233
1650344400000|2022-04-19 05:00:00|112.66|111.56|112.53|111.43|112.71|111.61|112.52|111.42|230
1650344700000|2022-04-19 05:05:00|112.54|111.44|112.6|111.5|112.6|111.5|112.47|111.37|246
1650345000000|2022-04-19 05:10:00|112.59|111.49|112.51|111.41|112.64|111.54|112.5|111.4|214
1650345300000|2022-04-19 05:15:00|112.49|111.39|112.4|111.3|112.55|111.45|112.4|111.3|201
1650345600000|2022-04-19 05:20:00|112.42|111.32|112.14|111.04|112.43|111.33|112.05|110.95|307
1650345900000|2022-04-19 05:25:00|112.13|111.03|112.26|111.16|112.28|111.18|112.12|111.02|232
1650346200000|2022-04-19 05:30:00|112.27|111.17|112.44|111.34|112.55|111.45|112.27|111.17|287
1650346500000|2022-04-19 05:35:00|112.43|111.33|112.45|111.35|112.54|111.44|112.41|111.31|229
1650346800000|2022-04-19 05:40:00|112.44|111.34|112.5|111.4|112.54|111.44|112.35|111.25|210
1650347100000|2022-04-19 05:45:00|112.48|111.38|112.48|111.38|112.6|111.5|112.46|111.36|240
1650347400000|2022-04-19 05:50:00|112.5|111.4|112.39|111.29|112.53|111.43|112.28|111.18|248
1650347700000|2022-04-19 05:55:00|112.38|111.28|112.26|111.16|112.42|111.32|112.25|111.15|197
1650348000000|2022-04-19 06:00:00|112.25|111.15|112.26|111.16|112.4|111.3|112.24|111.14|223
1650348300000|2022-04-19 06:05:00|112.27|111.17|112.29|111.19|112.39|111.29|112.24|111.14|210
1650348600000|2022-04-19 06:10:00|112.3|111.2|112.42|111.32|112.44|111.34|112.28|111.18|246
1650348900000|2022-04-19 06:15:00|112.43|111.33|112.42|111.32|112.46|111.36|112.39|111.29|203
1650349200000|2022-04-19 06:20:00|112.43|111.33|112.4|111.3|112.49|111.39|112.4|111.3|248
1650349500000|2022-04-19 06:25:00|112.41|111.31|112.39|111.29|112.53|111.43|112.38|111.28|240
1650349800000|2022-04-19 06:30:00|112.4|111.3|112.35|111.25|112.41|111.31|112.32|111.22|158
1650350100000|2022-04-19 06:35:00|112.34|111.24|112.29|111.19|112.36|111.26|112.27|111.17|121
1650350400000|2022-04-19 06:40:00|112.3|111.2|112.16|111.06|112.31|111.21|112.11|111.01|216
1650350700000|2022-04-19 06:45:00|112.17|111.07|112.23|111.13|112.24|111.14|112.14|111.04|201
1650351000000|2022-04-19 06:50:00|112.22|111.12|112.02|110.92|112.3|111.2|112.02|110.92|245
1650351300000|2022-04-19 06:55:00|112.03|110.93|111.81|110.71|112.03|110.93|111.81|110.71|290
1650351600000|2022-04-19 07:00:00|111.8|110.7|111.79|110.69|111.9|110.8|111.71|110.61|282
1650351900000|2022-04-19 07:05:00|111.8|110.7|111.79|110.69|111.84|110.74|111.75|110.65|153
1650352200000|2022-04-19 07:10:00|111.76|110.66|111.52|110.42|111.77|110.67|111.52|110.42|227
1650352500000|2022-04-19 07:15:00|111.51|110.41|111.21|110.11|111.61|110.51|111.19|110.09|464
1650352800000|2022-04-19 07:20:00|111.22|110.12|111.39|110.29|111.39|110.29|111.21|110.11|240
1650353100000|2022-04-19 07:25:00|111.4|110.3|111.41|110.31|111.43|110.33|111.37|110.27|131
1650353400000|2022-04-19 07:30:00|111.46|110.36|111.39|110.29|111.49|110.39|111.35|110.25|220
1650353700000|2022-04-19 07:35:00|111.4|110.3|111.39|110.29|111.42|110.32|111.35|110.25|178
1650354000000|2022-04-19 07:40:00|111.38|110.28|111.27|110.17|111.4|110.3|111.26|110.16|201
1650354300000|2022-04-19 07:45:00|111.28|110.18|111.35|110.25|111.39|110.29|111.26|110.16|138
1650354600000|2022-04-19 07:50:00|111.36|110.26|111.28|110.18|111.38|110.28|111.26|110.16|102
1650354900000|2022-04-19 07:55:00|111.27|110.17|111.41|110.31|111.51|110.41|111.27|110.17|163
1650355200000|2022-04-19 08:00:00|111.4|110.3|111.5|110.4|111.6|110.5|111.37|110.27|268
1650355500000|2022-04-19 08:05:00|111.51|110.41|111.7|110.6|111.71|110.61|111.48|110.38|267
1650355800000|2022-04-19 08:10:00|111.69|110.59|111.61|110.51|111.77|110.67|111.59|110.49|321
1650356100000|2022-04-19 08:15:00|111.62|110.52|111.56|110.46|111.67|110.57|111.55|110.45|210
1650356400000|2022-04-19 08:20:00|111.51|110.41|111.59|110.49|111.64|110.54|111.44|110.34|229
1650356700000|2022-04-19 08:25:00|111.55|110.45|111.58|110.48|111.62|110.52|111.5|110.4|241
1650357000000|2022-04-19 08:30:00|111.57|110.47|111.53|110.43|111.66|110.56|111.52|110.42|292
1650357300000|2022-04-19 08:35:00|111.52|110.42|111.63|110.53|111.66|110.56|111.48|110.38|181
1650357600000|2022-04-19 08:40:00|111.64|110.54|111.47|110.37|111.64|110.54|111.41|110.31|203
1650357900000|2022-04-19 08:45:00|111.48|110.38|111.37|110.27|111.5|110.4|111.3|110.2|207
1650358200000|2022-04-19 08:50:00|111.36|110.26|111.26|110.16|111.37|110.27|111.19|110.09|246
1650358500000|2022-04-19 08:55:00|111.25|110.15|111.35|110.25|111.42|110.32|111.23|110.13|277
1650358800000|2022-04-19 09:00:00|111.36|110.26|111.38|110.28|111.43|110.33|111.27|110.17|226
1650359100000|2022-04-19 09:05:00|111.37|110.27|111.64|110.54|111.64|110.54|111.37|110.27|236
1650359400000|2022-04-19 09:10:00|111.62|110.52|111.22|110.12|111.65|110.55|111.21|110.11|279
1650359700000|2022-04-19 09:15:00|111.23|110.13|111.43|110.33|111.53|110.43|111.2|110.1|261
1650360000000|2022-04-19 09:20:00|111.44|110.34|111.4|110.3|111.48|110.38|111.36|110.26|250
1650360300000|2022-04-19 09:25:00|111.41|110.31|111.37|110.27|111.45|110.35|111.2|110.1|292
1650360600000|2022-04-19 09:30:00|111.36|110.26|111.63|110.53|111.65|110.55|111.3|110.2|290
1650360900000|2022-04-19 09:35:00|111.62|110.52|111.49|110.39|111.65|110.55|111.46|110.36|231
1650361200000|2022-04-19 09:40:00|111.5|110.4|111.63|110.53|111.65|110.55|111.48|110.38|217
1650361500000|2022-04-19 09:45:00|111.62|110.52|111.73|110.63|111.8|110.7|111.46|110.36|333
1650361800000|2022-04-19 09:50:00|111.72|110.62|111.5|110.4|111.73|110.63|111.46|110.36|210
1650362100000|2022-04-19 09:55:00|111.48|110.38|111.52|110.42|111.63|110.53|111.44|110.34|230
1650362400000|2022-04-19 10:00:00|111.51|110.41|111.6|110.5|111.8|110.7|111.47|110.37|293
1650362700000|2022-04-19 10:05:00|111.59|110.49|111.81|110.71|111.89|110.79|111.59|110.49|231
1650363000000|2022-04-19 10:10:00|111.79|110.69|111.87|110.77|111.98|110.88|111.79|110.69|293
1650363300000|2022-04-19 10:15:00|111.88|110.78|111.65|110.55|111.9|110.8|111.6|110.5|281
1650363600000|2022-04-19 10:20:00|111.64|110.54|111.53|110.43|111.64|110.54|111.49|110.39|241
1650363900000|2022-04-19 10:25:00|111.55|110.45|111.54|110.44|111.67|110.57|111.49|110.39|266
1650364200000|2022-04-19 10:30:00|111.55|110.45|111.43|110.33|111.61|110.51|111.42|110.32|294
1650364500000|2022-04-19 10:35:00|111.44|110.34|111.24|110.14|111.45|110.35|111.19|110.09|293
1650364800000|2022-04-19 10:40:00|111.23|110.13|111.36|110.26|111.44|110.34|111.19|110.09|362
1650365100000|2022-04-19 10:45:00|111.35|110.25|111.38|110.28|111.4|110.3|111.24|110.14|265
1650365400000|2022-04-19 10:50:00|111.37|110.27|111.51|110.41|111.52|110.42|111.35|110.25|253
1650365700000|2022-04-19 10:55:00|111.5|110.4|111.66|110.56|111.73|110.63|111.48|110.38|350
1650366000000|2022-04-19 11:00:00|111.65|110.55|111.62|110.52|111.77|110.67|111.56|110.46|285
1650366300000|2022-04-19 11:05:00|111.6|110.5|111.71|110.61|111.74|110.64|111.51|110.41|284
1650366600000|2022-04-19 11:10:00|111.72|110.62|111.88|110.78|111.89|110.79|111.6|110.5|246
1650366900000|2022-04-19 11:15:00|111.89|110.79|111.91|110.81|111.95|110.85|111.74|110.64|330
1650367200000|2022-04-19 11:20:00|111.9|110.8|112.06|110.96|112.08|110.98|111.83|110.73|314
1650367500000|2022-04-19 11:25:00|112.07|110.97|111.92|110.82|112.08|110.98|111.9|110.8|299
1650367800000|2022-04-19 11:30:00|111.95|110.85|111.93|110.83|112|110.9|111.82|110.72|132
1650368100000|2022-04-19 11:35:00|111.94|110.84|111.96|110.86|111.99|110.89|111.84|110.74|164
1650368400000|2022-04-19 11:40:00|111.97|110.87|112.01|110.91|112.08|110.98|111.79|110.69|181
1650368700000|2022-04-19 11:45:00|112|110.9|112.06|110.96|112.12|111.02|111.97|110.87|161
1650369000000|2022-04-19 11:50:00|112.07|110.97|111.82|110.72|112.5|111.4|111.78|110.68|465
1650369300000|2022-04-19 11:55:00|111.81|110.71|111.56|110.46|111.9|110.8|111.53|110.43|306
1650369600000|2022-04-19 12:00:00|111.52|110.42|111.66|110.56|111.73|110.63|111.5|110.4|258
1650369900000|2022-04-19 12:05:00|111.65|110.55|111.83|110.73|111.83|110.73|111.65|110.55|191
1650370200000|2022-04-19 12:10:00|111.82|110.72|112.12|111.02|112.24|111.14|111.81|110.71|335
1650370500000|2022-04-19 12:15:00|112.14|111.04|112.03|110.93|112.22|111.12|111.98|110.88|232
1650370800000|2022-04-19 12:20:00|112.06|110.96|112.02|110.92|112.12|111.02|111.88|110.78|169
1650371100000|2022-04-19 12:25:00|112.01|110.91|112.2|111.1|112.21|111.11|111.99|110.89|283
1650371400000|2022-04-19 12:30:00|112.21|111.11|112.28|111.18|112.28|111.18|112.09|110.99|308
1650371700000|2022-04-19 12:35:00|112.29|111.19|112.22|111.12|112.37|111.27|112.15|111.05|381
1650372000000|2022-04-19 12:40:00|112.21|111.11|112.28|111.18|112.42|111.32|112.1|111|247
1650372300000|2022-04-19 12:45:00|112.27|111.17|112.18|111.08|112.32|111.22|112.11|111.01|218
1650372600000|2022-04-19 12:50:00|112.19|111.09|112.11|111.01|112.26|111.16|111.98|110.88|241
1650372900000|2022-04-19 12:55:00|112.12|111.02|111.99|110.89|112.12|111.02|111.95|110.85|160
1650373200000|2022-04-19 13:00:00|111.98|110.88|111.72|110.62|112.03|110.93|111.7|110.6|258
1650373500000|2022-04-19 13:05:00|111.71|110.61|111.63|110.53|111.74|110.64|111.59|110.49|280
1650373800000|2022-04-19 13:10:00|111.62|110.52|111.68|110.58|111.69|110.59|111.54|110.44|198
1650374100000|2022-04-19 13:15:00|111.67|110.57|111.61|110.51|111.72|110.62|111.59|110.49|274
1650374400000|2022-04-19 13:20:00|111.59|110.49|111.8|110.7|111.81|110.71|111.57|110.47|309
1650374700000|2022-04-19 13:25:00|111.81|110.71|111.84|110.74|111.85|110.75|111.7|110.6|220
1650375000000|2022-04-19 13:30:00|111.86|110.76|112.11|111.01|112.17|111.07|111.59|110.49|644
1650375300000|2022-04-19 13:35:00|112.13|111.03|112.25|111.15|112.39|111.29|112|110.9|533
1650375600000|2022-04-19 13:40:00|112.24|111.14|112.55|111.45|112.6|111.5|112.21|111.11|540
1650375900000|2022-04-19 13:45:00|112.52|111.42|112.68|111.58|112.73|111.63|112.4|111.3|599
1650376200000|2022-04-19 13:50:00|112.7|111.6|112.77|111.67|112.8|111.7|112.56|111.46|560
1650376500000|2022-04-19 13:55:00|112.76|111.66|113.11|112.01|113.24|112.14|112.76|111.66|601
1650376800000|2022-04-19 14:00:00|113.1|112|113.58|112.48|113.71|112.61|112.95|111.85|695
1650377100000|2022-04-19 14:05:00|113.59|112.49|113.47|112.37|113.67|112.57|113.44|112.34|621
1650377400000|2022-04-19 14:10:00|113.5|112.4|113.46|112.36|113.73|112.63|113.4|112.3|583
1650377700000|2022-04-19 14:15:00|113.47|112.37|113.43|112.33|113.48|112.38|113.07|111.97|506
1650378000000|2022-04-19 14:20:00|113.44|112.34|113.31|112.21|113.45|112.35|113.15|112.05|443
1650378300000|2022-04-19 14:25:00|113.32|112.22|113.47|112.37|113.49|112.39|113.28|112.18|445
1650378600000|2022-04-19 14:30:00|113.48|112.38|113.61|112.51|113.72|112.62|113.44|112.34|463
1650378900000|2022-04-19 14:35:00|113.63|112.53|113.51|112.41|113.66|112.56|113.4|112.3|419
1650379200000|2022-04-19 14:40:00|113.52|112.42|113.51|112.41|113.54|112.44|113.3|112.2|342
1650379500000|2022-04-19 14:45:00|113.52|112.42|113.7|112.6|113.79|112.69|113.5|112.4|376
1650379800000|2022-04-19 14:50:00|113.69|112.59|113.59|112.49|113.78|112.68|113.57|112.47|315
1650380100000|2022-04-19 14:55:00|113.58|112.48|113.68|112.58|113.81|112.71|113.58|112.48|285
1650380400000|2022-04-19 15:00:00|113.67|112.57|113.82|112.72|113.82|112.72|113.67|112.57|313
1650380700000|2022-04-19 15:05:00|113.81|112.71|113.84|112.74|114|112.9|113.79|112.69|402
1650381000000|2022-04-19 15:10:00|113.85|112.75|114.08|112.98|114.22|113.12|113.83|112.73|420
1650381300000|2022-04-19 15:15:00|114.07|112.97|113.73|112.63|114.14|113.04|113.68|112.58|346
1650381600000|2022-04-19 15:20:00|113.72|112.62|113.47|112.37|113.72|112.62|113.44|112.34|413
1650381900000|2022-04-19 15:25:00|113.46|112.36|113.48|112.38|113.56|112.46|113.39|112.29|263
1650382200000|2022-04-19 15:30:00|113.45|112.35|113.29|112.19|113.57|112.47|113.24|112.14|308
1650382500000|2022-04-19 15:35:00|113.26|112.16|113.45|112.35|113.5|112.4|113.22|112.12|394
1650382800000|2022-04-19 15:40:00|113.46|112.36|113.46|112.36|113.62|112.52|113.36|112.26|392
1650383100000|2022-04-19 15:45:00|113.47|112.37|113.56|112.46|113.6|112.5|113.46|112.36|314
1650383400000|2022-04-19 15:50:00|113.55|112.45|113.66|112.56|113.74|112.64|113.54|112.44|289
1650383700000|2022-04-19 15:55:00|113.65|112.55|113.72|112.62|113.76|112.66|113.62|112.52|271
1650384000000|2022-04-19 16:00:00|113.71|112.61|113.86|112.76|113.98|112.88|113.65|112.55|423
1650384300000|2022-04-19 16:05:00|113.87|112.77|113.89|112.79|113.99|112.89|113.76|112.66|302
1650384600000|2022-04-19 16:10:00|113.87|112.77|113.98|112.88|114.05|112.95|113.87|112.77|296
1650384900000|2022-04-19 16:15:00|113.99|112.89|113.95|112.85|114.01|112.91|113.82|112.72|294
1650385200000|2022-04-19 16:20:00|113.96|112.86|113.77|112.67|113.97|112.87|113.75|112.65|290
1650385500000|2022-04-19 16:25:00|113.76|112.66|113.76|112.66|113.85|112.75|113.71|112.61|270
1650385800000|2022-04-19 16:30:00|113.75|112.65|113.72|112.62|113.83|112.73|113.66|112.56|266
1650386100000|2022-04-19 16:35:00|113.73|112.63|113.24|112.14|113.75|112.65|113.13|112.03|377
1650386400000|2022-04-19 16:40:00|113.23|112.13|113.42|112.32|113.48|112.38|113.12|112.02|363
1650386700000|2022-04-19 16:45:00|113.41|112.31|113.73|112.63|113.77|112.67|113.32|112.22|296
1650387000000|2022-04-19 16:50:00|113.74|112.64|113.72|112.62|113.83|112.73|113.71|112.61|276
1650387300000|2022-04-19 16:55:00|113.73|112.63|113.62|112.52|113.75|112.65|113.53|112.43|292
1650387600000|2022-04-19 17:00:00|113.63|112.53|113.66|112.56|113.74|112.64|113.54|112.44|298
1650387900000|2022-04-19 17:05:00|113.67|112.57|113.33|112.23|113.72|112.62|113.31|112.21|377
1650388200000|2022-04-19 17:10:00|113.31|112.21|113.2|112.1|113.44|112.34|113.12|112.02|260
1650388500000|2022-04-19 17:15:00|113.21|112.11|113.33|112.23|113.38|112.28|113.19|112.09|248
1650388800000|2022-04-19 17:20:00|113.34|112.24|113.42|112.32|113.47|112.37|113.33|112.23|276
1650389100000|2022-04-19 17:25:00|113.4|112.3|113.18|112.08|113.42|112.32|113.02|111.92|365
1650389400000|2022-04-19 17:30:00|113.17|112.07|113.11|112.01|113.27|112.17|113.11|112.01|247
1650389700000|2022-04-19 17:35:00|113.1|112|113.26|112.16|113.31|112.21|113.1|112|287
1650390000000|2022-04-19 17:40:00|113.25|112.15|113.29|112.19|113.32|112.22|113.24|112.14|212
1650390300000|2022-04-19 17:45:00|113.28|112.18|113.42|112.32|113.48|112.38|113.19|112.09|338
1650390600000|2022-04-19 17:50:00|113.43|112.33|113.51|112.41|113.54|112.44|113.42|112.32|313
1650390900000|2022-04-19 17:55:00|113.52|112.42|113.55|112.45|113.62|112.52|113.44|112.34|280
1650391200000|2022-04-19 18:00:00|113.54|112.44|113.57|112.47|113.66|112.56|113.52|112.42|297
1650391500000|2022-04-19 18:05:00|113.55|112.45|113.43|112.33|113.64|112.54|113.39|112.29|329
1650391800000|2022-04-19 18:10:00|113.44|112.34|113.46|112.36|113.48|112.38|113.35|112.25|280
1650392100000|2022-04-19 18:15:00|113.45|112.35|113.36|112.26|113.46|112.36|113.35|112.25|241
1650392400000|2022-04-19 18:20:00|113.4|112.3|113.42|112.32|113.44|112.34|113.29|112.19|268
1650392700000|2022-04-19 18:25:00|113.43|112.33|113.53|112.43|113.54|112.44|113.27|112.17|290
1650393000000|2022-04-19 18:30:00|113.52|112.42|113.48|112.38|113.64|112.54|113.43|112.33|307
1650393300000|2022-04-19 18:35:00|113.49|112.39|113.49|112.39|113.57|112.47|113.45|112.35|225
1650393600000|2022-04-19 18:40:00|113.48|112.38|113.52|112.42|113.59|112.49|113.46|112.36|209
1650393900000|2022-04-19 18:45:00|113.53|112.43|113.5|112.4|113.58|112.48|113.42|112.32|209
1650394200000|2022-04-19 18:50:00|113.48|112.38|113.34|112.24|113.56|112.46|113.3|112.2|242
1650394500000|2022-04-19 18:55:00|113.35|112.25|113.44|112.34|113.5|112.4|113.33|112.23|217
1650394800000|2022-04-19 19:00:00|113.45|112.35|113.52|112.42|113.55|112.45|113.45|112.35|137
1650395100000|2022-04-19 19:05:00|113.53|112.43|113.47|112.37|113.58|112.48|113.37|112.27|314
1650395400000|2022-04-19 19:10:00|113.48|112.38|113.58|112.48|113.6|112.5|113.44|112.34|282
1650395700000|2022-04-19 19:15:00|113.6|112.5|113.82|112.72|113.92|112.82|113.57|112.47|266
1650396000000|2022-04-19 19:20:00|113.83|112.73|113.89|112.79|113.94|112.84|113.81|112.71|249
1650396300000|2022-04-19 19:25:00|113.88|112.78|113.73|112.63|113.88|112.78|113.58|112.48|317
1650396600000|2022-04-19 19:30:00|113.74|112.64|113.71|112.61|113.76|112.66|113.64|112.54|247
1650396900000|2022-04-19 19:35:00|113.72|112.62|113.81|112.71|113.83|112.73|113.63|112.53|251
1650397200000|2022-04-19 19:40:00|113.82|112.72|113.64|112.54|113.82|112.72|113.58|112.48|324
1650397500000|2022-04-19 19:45:00|113.65|112.55|113.62|112.52|113.7|112.6|113.47|112.37|309
1650397800000|2022-04-19 19:50:00|113.63|112.53|113.65|112.55|113.88|112.78|113.63|112.53|422
1650398100000|2022-04-19 19:55:00|113.64|112.54|113.71|112.61|113.77|112.67|113.52|112.42|354
1650398400000|2022-04-19 20:00:00|113.69|112.59|113.54|112.44|113.7|112.6|113.41|112.31|480
1650398700000|2022-04-19 20:05:00|113.55|112.45|113.81|112.71|113.84|112.74|113.52|112.42|401
1650399000000|2022-04-19 20:10:00|113.82|112.72|114.08|112.98|114.08|112.98|113.8|112.7|367
1650399300000|2022-04-19 20:15:00|114.07|112.97|114.08|112.98|114.13|113.03|113.98|112.88|215
1650399600000|2022-04-19 20:20:00|114.07|112.97|114.23|113.13|114.26|113.16|114.07|112.97|266
1650399900000|2022-04-19 20:25:00|114.24|113.14|114.24|113.14|114.29|113.19|114.2|113.1|225
1650400200000|2022-04-19 20:30:00|114.23|113.13|114.05|112.95|114.3|113.2|113.92|112.82|308
1650400500000|2022-04-19 20:35:00|114.04|112.94|113.7|112.6|114.1|113|113.69|112.59|348
1650400800000|2022-04-19 20:40:00|113.69|112.59|113.85|112.75|113.86|112.76|113.69|112.59|271
1650401100000|2022-04-19 20:45:00|113.84|112.74|113.72|112.62|113.97|112.87|113.69|112.59|268
1650401400000|2022-04-19 20:50:00|113.73|112.63|113.82|112.72|113.84|112.74|113.68|112.58|288
1650401700000|2022-04-19 20:55:00|113.83|112.73|113.93|112.83|113.93|112.83|113.8|112.7|226
1650402000000|2022-04-19 21:00:00|113.92|112.82|113.95|112.85|114.04|112.94|113.92|112.82|127
1650402300000|2022-04-19 21:05:00|113.96|112.86|113.96|112.86|113.98|112.88|113.87|112.77|127
1650402600000|2022-04-19 21:10:00|113.97|112.87|113.99|112.89|114.03|112.93|113.92|112.82|209
1650402900000|2022-04-19 21:15:00|114.01|112.91|114.14|113.04|114.16|113.06|113.99|112.89|166
1650403200000|2022-04-19 21:20:00|114.13|113.03|114.22|113.12|114.28|113.18|114.13|113.03|237
1650403500000|2022-04-19 21:25:00|114.23|113.13|114.14|113.04|114.26|113.16|114.1|113|224
1650403800000|2022-04-19 21:30:00|114.15|113.05|114.44|113.34|114.45|113.35|114.14|113.04|185
1650404100000|2022-04-19 21:35:00|114.45|113.35|114.11|113.01|114.48|113.38|114.09|112.99|271
1650404400000|2022-04-19 21:40:00|114.1|113|113.91|112.81|114.11|113.01|113.84|112.74|255
1650404700000|2022-04-19 21:45:00|113.9|112.8|114.09|112.99|114.09|112.99|113.9|112.8|274
1650405000000|2022-04-19 21:50:00|114.1|113|114.2|113.1|114.25|113.15|114.05|112.95|258
1650405300000|2022-04-19 21:55:00|114.19|113.09|114.24|113.14|114.27|113.17|114.17|113.07|185
1650405600000|2022-04-19 22:00:00|114.25|113.15|114.44|113.34|114.46|113.36|114.19|113.09|285
1650405900000|2022-04-19 22:05:00|114.43|113.33|114.47|113.37|114.53|113.43|114.42|113.32|297
1650406200000|2022-04-19 22:10:00|114.46|113.36|114.46|113.36|114.58|113.48|114.41|113.31|232
1650406500000|2022-04-19 22:15:00|114.47|113.37|114.37|113.27|114.47|113.37|114.36|113.26|200
1650406800000|2022-04-19 22:20:00|114.38|113.28|114.25|113.15|114.39|113.29|114.23|113.13|232
1650407100000|2022-04-19 22:25:00|114.26|113.16|114.44|113.34|114.45|113.35|114.18|113.08|184
1650407400000|2022-04-19 22:30:00|114.43|113.33|114.42|113.32|114.53|113.43|114.34|113.24|237
1650407700000|2022-04-19 22:35:00|114.4|113.3|114.69|113.59|114.72|113.62|114.4|113.3|258
1650408000000|2022-04-19 22:40:00|114.7|113.6|114.6|113.5|114.71|113.61|114.58|113.48|209
1650408300000|2022-04-19 22:45:00|114.59|113.49|114.22|113.12|114.63|113.53|114.19|113.09|230
1650408600000|2022-04-19 22:50:00|114.23|113.13|114.23|113.13|114.25|113.15|114.14|113.04|221
1650408900000|2022-04-19 22:55:00|114.24|113.14|114.26|113.16|114.33|113.23|114.21|113.11|195
1650409200000|2022-04-19 23:00:00|114.27|113.17|114.33|113.23|114.34|113.24|114.26|113.16|160
1650409500000|2022-04-19 23:05:00|114.34|113.24|114.36|113.26|114.41|113.31|114.32|113.22|193
1650409800000|2022-04-19 23:10:00|114.35|113.25|114.35|113.25|114.42|113.32|114.34|113.24|189
1650410100000|2022-04-19 23:15:00|114.34|113.24|114.36|113.26|114.41|113.31|114.32|113.22|185
1650410400000|2022-04-19 23:20:00|114.37|113.27|114.45|113.35|114.52|113.42|114.35|113.25|202
1650410700000|2022-04-19 23:25:00|114.44|113.34|114.41|113.31|114.45|113.35|114.24|113.14|254
1650411000000|2022-04-19 23:30:00|114.42|113.32|114.44|113.34|114.51|113.41|114.35|113.25|199
1650411300000|2022-04-19 23:35:00|114.45|113.35|114.36|113.26|114.48|113.38|114.34|113.24|172
1650411600000|2022-04-19 23:40:00|114.37|113.27|114.45|113.35|114.54|113.44|114.35|113.25|219
1650411900000|2022-04-19 23:45:00|114.46|113.36|114.45|113.35|114.52|113.42|114.28|113.18|236
1650412200000|2022-04-19 23:50:00|114.46|113.36|114.42|113.32|114.47|113.37|114.35|113.25|253
1650412500000|2022-04-19 23:55:00|114.43|113.33|114.36|113.26|114.44|113.34|114.28|113.18|226
1650412800000|2022-04-20 00:00:00|114.37|113.27|114|112.9|114.38|113.28|113.97|112.87|285
1650413100000|2022-04-20 00:05:00|113.98|112.88|113.86|112.76|114.09|112.99|113.83|112.73|312
1650413400000|2022-04-20 00:10:00|113.87|112.77|113.96|112.86|114.02|112.92|113.85|112.75|257
1650413700000|2022-04-20 00:15:00|113.95|112.85|113.82|112.72|114.05|112.95|113.82|112.72|263
1650414000000|2022-04-20 00:20:00|113.87|112.77|113.23|112.13|113.91|112.81|113.14|112.04|424
1650414300000|2022-04-20 00:25:00|113.26|112.16|113|111.9|113.31|112.21|112.86|111.76|424
1650414600000|2022-04-20 00:30:00|112.99|111.89|113.25|112.15|113.4|112.3|112.99|111.89|334
1650414900000|2022-04-20 00:35:00|113.26|112.16|113.31|112.21|113.54|112.44|113.24|112.14|314
1650415200000|2022-04-20 00:40:00|113.3|112.2|113.41|112.31|113.46|112.36|113.3|112.2|199
1650415500000|2022-04-20 00:45:00|113.4|112.3|113.56|112.46|113.56|112.46|113.4|112.3|219
1650415800000|2022-04-20 00:50:00|113.57|112.47|113.54|112.44|113.72|112.62|113.52|112.42|213
1650416100000|2022-04-20 00:55:00|113.55|112.45|113.24|112.14|113.55|112.45|113.23|112.13|171
1650416400000|2022-04-20 01:00:00|113.25|112.15|113.16|112.06|113.41|112.31|113.1|112|260
1650416700000|2022-04-20 01:05:00|113.15|112.05|113.21|112.11|113.25|112.15|113.14|112.04|158
1650417000000|2022-04-20 01:10:00|113.22|112.12|113.2|112.1|113.23|112.13|113.19|112.09|84
1650417300000|2022-04-20 01:15:00|113.21|112.11|113.31|112.21|113.32|112.22|112.91|111.81|156
1650417600000|2022-04-20 01:20:00|113.3|112.2|113.33|112.23|113.39|112.29|113.3|112.2|123
1650417900000|2022-04-20 01:25:00|113.34|112.24|113.35|112.25|113.42|112.32|113.32|112.22|79
1650418200000|2022-04-20 01:30:00|113.34|112.24|113.35|112.25|113.35|112.25|113.32|112.22|73
1650418500000|2022-04-20 01:35:00|113.36|112.26|113.44|112.34|113.44|112.34|113.35|112.25|172
1650418800000|2022-04-20 01:40:00|113.43|112.33|113.4|112.3|113.45|112.35|113.38|112.28|137
1650419100000|2022-04-20 01:45:00|113.41|112.31|113.4|112.3|113.43|112.33|113.33|112.23|199
1650419400000|2022-04-20 01:50:00|113.41|112.31|113.29|112.19|113.42|112.32|113.24|112.14|268
1650419700000|2022-04-20 01:55:00|113.28|112.18|113.38|112.28|113.42|112.32|113.27|112.17|241
1650420000000|2022-04-20 02:00:00|113.37|112.27|113.33|112.23|113.48|112.38|113.26|112.16|275
1650420300000|2022-04-20 02:05:00|113.32|112.22|113.38|112.28|113.44|112.34|113.24|112.14|210
1650420600000|2022-04-20 02:10:00|113.39|112.29|113.23|112.13|113.61|112.51|113.21|112.11|307
1650420900000|2022-04-20 02:15:00|113.24|112.14|113|111.9|113.27|112.17|112.98|111.88|278
1650421200000|2022-04-20 02:20:00|113.01|111.91|112.86|111.76|113.15|112.05|112.73|111.63|415
1650421500000|2022-04-20 02:25:00|112.87|111.77|112.94|111.84|113.05|111.95|112.87|111.77|218
1650421800000|2022-04-20 02:30:00|112.95|111.85|112.96|111.86|113.05|111.95|112.93|111.83|158
1650422100000|2022-04-20 02:35:00|112.97|111.87|112.97|111.87|113.03|111.93|112.91|111.81|168
1650422400000|2022-04-20 02:40:00|112.96|111.86|113.02|111.92|113.05|111.95|112.93|111.83|216
1650422700000|2022-04-20 02:45:00|113.01|111.91|112.93|111.83|113.08|111.98|112.93|111.83|181
1650423000000|2022-04-20 02:50:00|112.94|111.84|113.14|112.04|113.17|112.07|112.92|111.82|238
1650423300000|2022-04-20 02:55:00|113.15|112.05|113.32|112.22|113.58|112.48|113.14|112.04|287
1650423600000|2022-04-20 03:00:00|113.31|112.21|112.91|111.81|113.31|112.21|112.87|111.77|290
1650423900000|2022-04-20 03:05:00|112.92|111.82|112.79|111.69|113.1|112|112.68|111.58|281
1650424200000|2022-04-20 03:10:00|112.8|111.7|112.86|111.76|113.03|111.93|112.73|111.63|299
1650424500000|2022-04-20 03:15:00|112.87|111.77|112.88|111.78|112.95|111.85|112.84|111.74|144
1650424800000|2022-04-20 03:20:00|112.89|111.79|112.82|111.72|112.91|111.81|112.76|111.66|223
1650425100000|2022-04-20 03:25:00|112.81|111.71|112.83|111.73|112.93|111.83|112.79|111.69|185
1650425400000|2022-04-20 03:30:00|112.82|111.72|112.97|111.87|112.98|111.88|112.82|111.72|183
1650425700000|2022-04-20 03:35:00|112.96|111.86|112.87|111.77|113.07|111.97|112.75|111.65|296
1650426000000|2022-04-20 03:40:00|112.85|111.75|113|111.9|113.03|111.93|112.82|111.72|241
1650426300000|2022-04-20 03:45:00|113.01|111.91|113.13|112.03|113.25|112.15|113|111.9|242
1650426600000|2022-04-20 03:50:00|113.14|112.04|113.18|112.08|113.22|112.12|113.12|112.02|221
1650426900000|2022-04-20 03:55:00|113.17|112.07|113.15|112.05|113.19|112.09|113.12|112.02|158
1650427200000|2022-04-20 04:00:00|113.14|112.04|113.21|112.11|113.27|112.17|113.04|111.94|201
1650427500000|2022-04-20 04:05:00|113.22|112.12|113.25|112.15|113.28|112.18|113.21|112.11|160
1650427800000|2022-04-20 04:10:00|113.24|112.14|113.11|112.01|113.25|112.15|113.1|112|176
1650428100000|2022-04-20 04:15:00|113.1|112|113.02|111.92|113.11|112.01|113|111.9|158
1650428400000|2022-04-20 04:20:00|113.01|111.91|113.02|111.92|113.04|111.94|112.94|111.84|157
1650428700000|2022-04-20 04:25:00|113.03|111.93|113|111.9|113.04|111.94|112.94|111.84|165
1650429000000|2022-04-20 04:30:00|112.99|111.89|112.92|111.82|113.02|111.92|112.87|111.77|216
1650429300000|2022-04-20 04:35:00|112.91|111.81|113.03|111.93|113.03|111.93|112.84|111.74|149
1650429600000|2022-04-20 04:40:00|113.02|111.92|113.17|112.07|113.17|112.07|113|111.9|104
1650429900000|2022-04-20 04:45:00|113.16|112.06|113.22|112.12|113.23|112.13|113.14|112.04|151
1650430200000|2022-04-20 04:50:00|113.21|112.11|113.1|112|113.22|112.12|113.04|111.94|241
1650430500000|2022-04-20 04:55:00|113.11|112.01|113.12|112.02|113.16|112.06|113.03|111.93|254
1650430800000|2022-04-20 05:00:00|113.13|112.03|113.08|111.98|113.13|112.03|113.03|111.93|218
1650431100000|2022-04-20 05:05:00|113.07|111.97|113.09|111.99|113.19|112.09|113.06|111.96|212
1650431400000|2022-04-20 05:10:00|113.08|111.98|113.03|111.93|113.1|112|112.98|111.88|188
1650431700000|2022-04-20 05:15:00|113.02|111.92|113.04|111.94|113.04|111.94|112.94|111.84|198
1650432000000|2022-04-20 05:20:00|113.03|111.93|113.14|112.04|113.17|112.07|113.03|111.93|211
1650432300000|2022-04-20 05:25:00|113.16|112.06|113.25|112.15|113.31|112.21|113.1|112|268
1650432600000|2022-04-20 05:30:00|113.26|112.16|113.23|112.13|113.27|112.17|113.19|112.09|113
1650432900000|2022-04-20 05:35:00|113.24|112.14|113.2|112.1|113.26|112.16|113.08|111.98|237
1650433200000|2022-04-20 05:40:00|113.19|112.09|113.29|112.19|113.34|112.24|113.16|112.06|179
1650433500000|2022-04-20 05:45:00|113.28|112.18|113.32|112.22|113.4|112.3|113.21|112.11|175
1650433800000|2022-04-20 05:50:00|113.3|112.2|113.38|112.28|113.49|112.39|113.3|112.2|208
1650434100000|2022-04-20 05:55:00|113.4|112.3|113.47|112.37|113.49|112.39|113.36|112.26|235
1650434400000|2022-04-20 06:00:00|113.46|112.36|113.38|112.28|113.49|112.39|113.3|112.2|292
1650434700000|2022-04-20 06:05:00|113.37|112.27|113.46|112.36|113.47|112.37|113.3|112.2|276
1650435000000|2022-04-20 06:10:00|113.45|112.35|113.3|112.2|113.46|112.36|113.29|112.19|183
1650435300000|2022-04-20 06:15:00|113.29|112.19|113.21|112.11|113.34|112.24|113.15|112.05|198
1650435600000|2022-04-20 06:20:00|113.22|112.12|113.15|112.05|113.23|112.13|113.11|112.01|256
1650435900000|2022-04-20 06:25:00|113.16|112.06|113.11|112.01|113.16|112.06|113.04|111.94|245
1650436200000|2022-04-20 06:30:00|113.12|112.02|113.23|112.13|113.25|112.15|113.09|111.99|191
1650436500000|2022-04-20 06:35:00|113.22|112.12|113.22|112.12|113.25|112.15|113.16|112.06|115
1650436800000|2022-04-20 06:40:00|113.23|112.13|113.2|112.1|113.23|112.13|113.16|112.06|88
1650437100000|2022-04-20 06:45:00|113.21|112.11|113.33|112.23|113.35|112.25|113.18|112.08|185
1650437400000|2022-04-20 06:50:00|113.32|112.22|113.45|112.35|113.5|112.4|113.31|112.21|241
1650437700000|2022-04-20 06:55:00|113.46|112.36|113.56|112.46|113.56|112.46|113.46|112.36|147
1650438000000|2022-04-20 07:00:00|113.55|112.45|113.52|112.42|113.57|112.47|113.47|112.37|186
1650438300000|2022-04-20 07:05:00|113.53|112.43|113.6|112.5|113.78|112.68|113.49|112.39|287
1650438600000|2022-04-20 07:10:00|113.59|112.49|113.47|112.37|113.62|112.52|113.44|112.34|289
1650438900000|2022-04-20 07:15:00|113.48|112.38|113.22|112.12|113.51|112.41|113.19|112.09|234
1650439200000|2022-04-20 07:20:00|113.23|112.13|113.14|112.04|113.37|112.27|113.13|112.03|276
1650439500000|2022-04-20 07:25:00|113.15|112.05|112.9|111.8|113.16|112.06|112.88|111.78|204
1650439800000|2022-04-20 07:30:00|112.89|111.79|113.1|112|113.12|112.02|112.87|111.77|225
1650440100000|2022-04-20 07:35:00|113.09|111.99|112.94|111.84|113.09|111.99|112.94|111.84|176
1650440400000|2022-04-20 07:40:00|112.95|111.85|112.97|111.87|113.07|111.97|112.94|111.84|195
1650440700000|2022-04-20 07:45:00|112.96|111.86|113.05|111.95|113.09|111.99|112.89|111.79|209
1650441000000|2022-04-20 07:50:00|113.06|111.96|113.05|111.95|113.12|112.02|113.03|111.93|186
1650441300000|2022-04-20 07:55:00|113.06|111.96|113.13|112.03|113.15|112.05|113.02|111.92|145
1650441600000|2022-04-20 08:00:00|113.12|112.02|113.02|111.92|113.17|112.07|112.93|111.83|294
1650441900000|2022-04-20 08:05:00|113.01|111.91|113.01|111.91|113.04|111.94|112.94|111.84|211
1650442200000|2022-04-20 08:10:00|113.02|111.92|112.99|111.89|113.03|111.93|112.95|111.85|184
1650442500000|2022-04-20 08:15:00|113|111.9|112.9|111.8|113.01|111.91|112.84|111.74|171
1650442800000|2022-04-20 08:20:00|112.91|111.81|113.01|111.91|113.04|111.94|112.83|111.73|227
1650443100000|2022-04-20 08:25:00|113|111.9|112.99|111.89|113|111.9|112.9|111.8|223
1650443400000|2022-04-20 08:30:00|112.98|111.88|112.93|111.83|112.98|111.88|112.9|111.8|125
1650443700000|2022-04-20 08:35:00|112.94|111.84|113.04|111.94|113.07|111.97|112.92|111.82|163
1650444000000|2022-04-20 08:40:00|113.05|111.95|113.1|112|113.22|112.12|113.04|111.94|190
1650444300000|2022-04-20 08:45:00|113.11|112.01|112.89|111.79|113.13|112.03|112.86|111.76|184
1650444600000|2022-04-20 08:50:00|112.9|111.8|112.95|111.85|112.98|111.88|112.87|111.77|272
1650444900000|2022-04-20 08:55:00|112.94|111.84|113.08|111.98|113.11|112.01|112.92|111.82|198
1650445200000|2022-04-20 09:00:00|113.09|111.99|113.13|112.03|113.2|112.1|113.04|111.94|238
1650445500000|2022-04-20 09:05:00|113.14|112.04|113.21|112.11|113.22|112.12|113.11|112.01|185
1650445800000|2022-04-20 09:10:00|113.22|112.12|113.2|112.1|113.22|112.12|113.12|112.02|187
1650446100000|2022-04-20 09:15:00|113.21|112.11|113.21|112.11|113.24|112.14|113.11|112.01|252
1650446400000|2022-04-20 09:20:00|113.19|112.09|113.32|112.22|113.32|112.22|113.13|112.03|274
1650446700000|2022-04-20 09:25:00|113.31|112.21|113.35|112.25|113.38|112.28|113.28|112.18|204
1650447000000|2022-04-20 09:30:00|113.34|112.24|113.36|112.26|113.44|112.34|113.3|112.2|181
1650447300000|2022-04-20 09:35:00|113.35|112.25|113.35|112.25|113.36|112.26|113.3|112.2|118
1650447600000|2022-04-20 09:40:00|113.34|112.24|113.34|112.24|113.36|112.26|113.26|112.16|143
1650447900000|2022-04-20 09:45:00|113.33|112.23|113.25|112.15|113.54|112.44|113.16|112.06|377
1650448200000|2022-04-20 09:50:00|113.26|112.16|113.23|112.13|113.26|112.16|113.05|111.95|267
1650448500000|2022-04-20 09:55:00|113.24|112.14|113.25|112.15|113.33|112.23|113.18|112.08|206
1650448800000|2022-04-20 10:00:00|113.24|112.14|113.14|112.04|113.29|112.19|113.12|112.02|198
1650449100000|2022-04-20 10:05:00|113.15|112.05|113.24|112.14|113.34|112.24|113.08|111.98|221
1650449400000|2022-04-20 10:10:00|113.25|112.15|113.29|112.19|113.38|112.28|113.24|112.14|230
1650449700000|2022-04-20 10:15:00|113.28|112.18|113.53|112.43|113.54|112.44|113.25|112.15|355
1650450000000|2022-04-20 10:20:00|113.54|112.44|113.67|112.57|113.73|112.63|113.46|112.36|371
1650450300000|2022-04-20 10:25:00|113.66|112.56|114.13|113.03|114.31|113.21|113.64|112.54|509
1650450600000|2022-04-20 10:30:00|114.14|113.04|114.04|112.94|114.25|113.15|114|112.9|356
1650450900000|2022-04-20 10:35:00|114.06|112.96|113.77|112.67|114.06|112.96|113.69|112.59|326
1650451200000|2022-04-20 10:40:00|113.78|112.68|114.27|113.17|114.28|113.18|113.68|112.58|462
1650451500000|2022-04-20 10:45:00|114.28|113.18|114.09|112.99|114.28|113.18|114.04|112.94|369
1650451800000|2022-04-20 10:50:00|114.08|112.98|114.01|112.91|114.08|112.98|113.94|112.84|326
1650452100000|2022-04-20 10:55:00|114|112.9|113.95|112.85|114.02|112.92|113.85|112.75|258
1650452400000|2022-04-20 11:00:00|113.94|112.84|113.63|112.53|113.99|112.89|113.55|112.45|277
1650452700000|2022-04-20 11:05:00|113.62|112.52|113.66|112.56|113.68|112.58|113.49|112.39|264
1650453000000|2022-04-20 11:10:00|113.65|112.55|113.65|112.55|113.73|112.63|113.62|112.52|199
1650453300000|2022-04-20 11:15:00|113.64|112.54|113.75|112.65|113.77|112.67|113.62|112.52|221
1650453600000|2022-04-20 11:20:00|113.74|112.64|113.72|112.62|113.82|112.72|113.7|112.6|258
1650453900000|2022-04-20 11:25:00|113.73|112.63|113.85|112.75|113.91|112.81|113.72|112.62|205
1650454200000|2022-04-20 11:30:00|113.86|112.76|113.97|112.87|114.03|112.93|113.83|112.73|267
1650454500000|2022-04-20 11:35:00|113.96|112.86|114.36|113.26|114.44|113.34|113.9|112.8|328
1650454800000|2022-04-20 11:40:00|114.34|113.24|114.43|113.33|114.48|113.38|114.13|113.03|536
1650455100000|2022-04-20 11:45:00|114.44|113.34|114.45|113.35|114.57|113.47|114.16|113.06|376
1650455400000|2022-04-20 11:50:00|114.44|113.34|114.46|113.36|114.74|113.64|114.35|113.25|478
1650455700000|2022-04-20 11:55:00|114.47|113.37|114.4|113.3|114.55|113.45|114.35|113.25|409
1650456000000|2022-04-20 12:00:00|114.39|113.29|114.44|113.34|114.48|113.38|114.35|113.25|338
1650456300000|2022-04-20 12:05:00|114.43|113.33|114.16|113.06|114.44|113.34|114.15|113.05|323
1650456600000|2022-04-20 12:10:00|114.14|113.04|114.03|112.93|114.16|113.06|113.93|112.83|374
1650456900000|2022-04-20 12:15:00|114.02|112.92|114.13|113.03|114.25|113.15|114.02|112.92|280
1650457200000|2022-04-20 12:20:00|114.15|113.05|114.15|113.05|114.23|113.13|114.13|113.03|214
1650457500000|2022-04-20 12:25:00|114.16|113.06|114.1|113|114.35|113.25|114.09|112.99|261
1650457800000|2022-04-20 12:30:00|114.09|112.99|113.98|112.88|114.3|113.2|113.92|112.82|333
1650458100000|2022-04-20 12:35:00|113.97|112.87|113.99|112.89|114.11|113.01|113.96|112.86|357
1650458400000|2022-04-20 12:40:00|113.98|112.88|113.68|112.58|114.09|112.99|113.67|112.57|329
1650458700000|2022-04-20 12:45:00|113.67|112.57|113.87|112.77|113.93|112.83|113.66|112.56|291
1650459000000|2022-04-20 12:50:00|113.86|112.76|114.31|113.21|114.48|113.38|113.84|112.74|313
1650459300000|2022-04-20 12:55:00|114.3|113.2|114.28|113.18|114.35|113.25|114.13|113.03|280
1650459600000|2022-04-20 13:00:00|114.29|113.19|114.18|113.08|114.3|113.2|114.12|113.02|329
1650459900000|2022-04-20 13:05:00|114.17|113.07|114.12|113.02|114.18|113.08|114.05|112.95|340
1650460200000|2022-04-20 13:10:00|114.13|113.03|114.18|113.08|114.2|113.1|114.1|113|284
1650460500000|2022-04-20 13:15:00|114.17|113.07|114.25|113.15|114.29|113.19|114.11|113.01|272
1650460800000|2022-04-20 13:20:00|114.24|113.14|114.25|113.15|114.28|113.18|114.15|113.05|236
1650461100000|2022-04-20 13:25:00|114.26|113.16|114.27|113.17|114.32|113.22|114.21|113.11|225
1650461400000|2022-04-20 13:30:00|114.26|113.16|113.54|112.44|114.39|113.29|113.49|112.39|435
1650461700000|2022-04-20 13:35:00|113.52|112.42|113.14|112.04|113.58|112.48|112.93|111.83|504
1650462000000|2022-04-20 13:40:00|113.13|112.03|112.3|111.2|113.15|112.05|111.93|110.83|574
1650462300000|2022-04-20 13:45:00|112.31|111.21|112.17|111.07|112.37|111.27|111.95|110.85|478
1650462600000|2022-04-20 13:50:00|112.16|111.06|112.05|110.95|112.5|111.4|111.95|110.85|555
1650462900000|2022-04-20 13:55:00|112.06|110.96|112.16|111.06|112.33|111.23|112|110.9|571
1650463200000|2022-04-20 14:00:00|112.17|111.07|112.24|111.14|112.29|111.19|112.08|110.98|480
1650463500000|2022-04-20 14:05:00|112.26|111.16|112.26|111.16|112.33|111.23|112.04|110.94|497
1650463800000|2022-04-20 14:10:00|112.27|111.17|112.66|111.56|112.73|111.63|112.26|111.16|434
1650464100000|2022-04-20 14:15:00|112.67|111.57|112.7|111.6|112.83|111.73|112.67|111.57|374
1650464400000|2022-04-20 14:20:00|112.71|111.61|112.39|111.29|112.73|111.63|112.16|111.06|415
1650464700000|2022-04-20 14:25:00|112.38|111.28|112.44|111.34|112.63|111.53|112.32|111.22|400
1650465000000|2022-04-20 14:30:00|112.43|111.33|112.61|111.51|112.63|111.53|112.35|111.25|348
1650465300000|2022-04-20 14:35:00|112.6|111.5|112.61|111.51|112.72|111.62|112.53|111.43|321
1650465600000|2022-04-20 14:40:00|112.62|111.52|112.54|111.44|112.66|111.56|112.45|111.35|286
1650465900000|2022-04-20 14:45:00|112.55|111.45|112.42|111.32|112.62|111.52|112.32|111.22|297
1650466200000|2022-04-20 14:50:00|112.41|111.31|112.43|111.33|112.62|111.52|112.39|111.29|285
1650466500000|2022-04-20 14:55:00|112.42|111.32|112.29|111.19|112.51|111.41|112.19|111.09|345
1650466800000|2022-04-20 15:00:00|112.28|111.18|111.33|110.23|112.3|111.2|111.32|110.22|580
1650467100000|2022-04-20 15:05:00|111.34|110.24|111.46|110.36|111.64|110.54|111.34|110.24|513
1650467400000|2022-04-20 15:10:00|111.47|110.37|112.05|110.95|112.13|111.03|111.34|110.24|424
1650467700000|2022-04-20 15:15:00|112.04|110.94|111.36|110.26|112.05|110.95|111.33|110.23|565
1650468000000|2022-04-20 15:20:00|111.37|110.27|111.68|110.58|111.75|110.65|111.35|110.25|553
1650468300000|2022-04-20 15:25:00|111.66|110.56|112.04|110.94|112.11|111.01|111.65|110.55|419
1650468600000|2022-04-20 15:30:00|112.03|110.93|112.34|111.24|112.42|111.32|111.97|110.87|404
1650468900000|2022-04-20 15:35:00|112.33|111.23|112.29|111.19|112.53|111.43|112.21|111.11|375
1650469200000|2022-04-20 15:40:00|112.28|111.18|112.44|111.34|112.47|111.37|112.27|111.17|378
1650469500000|2022-04-20 15:45:00|112.45|111.35|112.29|111.19|112.54|111.44|112.28|111.18|353
1650469800000|2022-04-20 15:50:00|112.3|111.2|112.2|111.1|112.31|111.21|112.03|110.93|386
1650470100000|2022-04-20 15:55:00|112.21|111.11|112.31|111.21|112.33|111.23|112.13|111.03|284
1650470400000|2022-04-20 16:00:00|112.32|111.22|112.11|111.01|112.32|111.22|111.91|110.81|377
1650470700000|2022-04-20 16:05:00|112.1|111|112.09|110.99|112.26|111.16|112.06|110.96|339
1650471000000|2022-04-20 16:10:00|112.1|111|111.87|110.77|112.13|111.03|111.76|110.66|336
1650471300000|2022-04-20 16:15:00|111.88|110.78|111.65|110.55|111.88|110.78|111.57|110.47|446
1650471600000|2022-04-20 16:20:00|111.63|110.53|111.9|110.8|111.92|110.82|111.61|110.51|416
1650471900000|2022-04-20 16:25:00|111.89|110.79|112.19|111.09|112.2|111.1|111.8|110.7|442
1650472200000|2022-04-20 16:30:00|112.18|111.08|112.43|111.33|112.44|111.34|112.11|111.01|413
1650472500000|2022-04-20 16:35:00|112.42|111.32|112.85|111.75|112.86|111.76|112.37|111.27|435
1650472800000|2022-04-20 16:40:00|112.84|111.74|112.86|111.76|112.93|111.83|112.73|111.63|433
1650473100000|2022-04-20 16:45:00|112.85|111.75|112.68|111.58|112.87|111.77|112.57|111.47|345
1650473400000|2022-04-20 16:50:00|112.67|111.57|112.95|111.85|113.03|111.93|112.67|111.57|349
1650473700000|2022-04-20 16:55:00|112.96|111.86|113.24|112.14|113.25|112.15|112.87|111.77|408
1650474000000|2022-04-20 17:00:00|113.23|112.13|113.22|112.12|113.29|112.19|113.09|111.99|450
1650474300000|2022-04-20 17:05:00|113.26|112.16|112.88|111.78|113.3|112.2|112.86|111.76|430
1650474600000|2022-04-20 17:10:00|112.87|111.77|113.09|111.99|113.18|112.08|112.82|111.72|359
1650474900000|2022-04-20 17:15:00|113.08|111.98|112.98|111.88|113.22|112.12|112.96|111.86|325
1650475200000|2022-04-20 17:20:00|113|111.9|112.94|111.84|113.03|111.93|112.91|111.81|332
1650475500000|2022-04-20 17:25:00|112.95|111.85|112.83|111.73|112.95|111.85|112.78|111.68|295
1650475800000|2022-04-20 17:30:00|112.82|111.72|113|111.9|113|111.9|112.79|111.69|343
1650476100000|2022-04-20 17:35:00|112.99|111.89|112.8|111.7|113.04|111.94|112.77|111.67|221
1650476400000|2022-04-20 17:40:00|112.79|111.69|113.04|111.94|113.08|111.98|112.77|111.67|321
1650476700000|2022-04-20 17:45:00|113.03|111.93|113.19|112.09|113.26|112.16|113.01|111.91|359
1650477000000|2022-04-20 17:50:00|113.18|112.08|113.25|112.15|113.34|112.24|113.17|112.07|340
1650477300000|2022-04-20 17:55:00|113.24|112.14|113.31|112.21|113.32|112.22|113.19|112.09|324
1650477600000|2022-04-20 18:00:00|113.32|112.22|113.23|112.13|113.44|112.34|113.21|112.11|316
1650477900000|2022-04-20 18:05:00|113.21|112.11|113.23|112.13|113.25|112.15|113.13|112.03|287
1650478200000|2022-04-20 18:10:00|113.24|112.14|113.15|112.05|113.32|112.22|113.12|112.02|329
1650478500000|2022-04-20 18:15:00|113.14|112.04|112.63|111.53|113.17|112.07|112.5|111.4|373
1650478800000|2022-04-20 18:20:00|112.64|111.54|112.71|111.61|112.76|111.66|112.63|111.53|213
1650479100000|2022-04-20 18:25:00|112.7|111.6|112.62|111.52|112.74|111.64|112.59|111.49|260
1650479400000|2022-04-20 18:30:00|112.61|111.51|112.7|111.6|112.73|111.63|112.41|111.31|338
1650479700000|2022-04-20 18:35:00|112.69|111.59|112.46|111.36|112.7|111.6|112.44|111.34|343
1650480000000|2022-04-20 18:40:00|112.45|111.35|111.74|110.64|112.46|111.36|111.73|110.63|524
1650480300000|2022-04-20 18:45:00|111.73|110.63|112.06|110.96|112.23|111.13|111.69|110.59|473
1650480600000|2022-04-20 18:50:00|112.07|110.97|111.92|110.82|112.15|111.05|111.85|110.75|320
1650480900000|2022-04-20 18:55:00|111.91|110.81|111.98|110.88|111.98|110.88|111.84|110.74|287
1650481200000|2022-04-20 19:00:00|111.97|110.87|111.96|110.86|112.05|110.95|111.87|110.77|238
1650481500000|2022-04-20 19:05:00|111.95|110.85|112.03|110.93|112.1|111|111.85|110.75|285
1650481800000|2022-04-20 19:10:00|112.04|110.94|112.29|111.19|112.33|111.23|111.96|110.86|300
1650482100000|2022-04-20 19:15:00|112.3|111.2|112.33|111.23|112.44|111.34|112.23|111.13|313
1650482400000|2022-04-20 19:20:00|112.34|111.24|112.25|111.15|112.41|111.31|112.16|111.06|255
1650482700000|2022-04-20 19:25:00|112.26|111.16|112.34|111.24|112.38|111.28|112.24|111.14|254
1650483000000|2022-04-20 19:30:00|112.33|111.23|112.25|111.15|112.35|111.25|112.17|111.07|336
1650483300000|2022-04-20 19:35:00|112.26|111.16|112.36|111.26|112.46|111.36|112.24|111.14|301
1650483600000|2022-04-20 19:40:00|112.37|111.27|112.37|111.27|112.45|111.35|112.31|111.21|301
1650483900000|2022-04-20 19:45:00|112.39|111.29|112.41|111.31|112.5|111.4|112.36|111.26|264
1650484200000|2022-04-20 19:50:00|112.37|111.27|112.47|111.37|112.48|111.38|112.35|111.25|335
1650484500000|2022-04-20 19:55:00|112.46|111.36|112.37|111.27|112.54|111.44|112.32|111.22|409
1650484800000|2022-04-20 20:00:00|112.41|111.31|112.58|111.48|112.63|111.53|112.31|111.21|401
1650485100000|2022-04-20 20:05:00|112.61|111.51|112.53|111.43|112.72|111.62|112.4|111.3|435
1650485400000|2022-04-20 20:10:00|112.51|111.41|112.37|111.27|112.55|111.45|112.33|111.23|300
1650485700000|2022-04-20 20:15:00|112.38|111.28|112.25|111.15|112.42|111.32|112.22|111.12|254
1650486000000|2022-04-20 20:20:00|112.26|111.16|112.51|111.41|112.53|111.43|112.24|111.14|141
1650486300000|2022-04-20 20:25:00|112.52|111.42|112.58|111.48|112.67|111.57|112.44|111.34|305
1650486600000|2022-04-20 20:30:00|112.57|111.47|112.79|111.69|112.82|111.72|112.56|111.46|333
1650486900000|2022-04-20 20:35:00|112.8|111.7|112.91|111.81|112.93|111.83|112.74|111.64|258
1650487200000|2022-04-20 20:40:00|112.89|111.79|112.9|111.8|113.01|111.91|112.88|111.78|244
1650487500000|2022-04-20 20:45:00|112.91|111.81|112.93|111.83|112.94|111.84|112.85|111.75|214
1650487800000|2022-04-20 20:50:00|112.94|111.84|113.14|112.04|113.15|112.05|112.91|111.81|247
1650488100000|2022-04-20 20:55:00|113.13|112.03|113.12|112.02|113.2|112.1|113.05|111.95|276
1650488400000|2022-04-20 21:00:00|113.13|112.03|112.95|111.85|113.18|112.08|112.94|111.84|143
1650488700000|2022-04-20 21:05:00|112.97|111.87|112.93|111.83|113.03|111.93|112.86|111.76|133
1650489000000|2022-04-20 21:10:00|112.94|111.84|113.02|111.92|113.04|111.94|112.92|111.82|151
1650489300000|2022-04-20 21:15:00|113.01|111.91|113.03|111.93|113.03|111.93|112.94|111.84|134
1650489600000|2022-04-20 21:20:00|113.02|111.92|113.22|112.12|113.22|112.12|113.01|111.91|103
1650489900000|2022-04-20 21:25:00|113.24|112.14|113.29|112.19|113.33|112.23|113.21|112.11|231
1650490200000|2022-04-20 21:30:00|113.27|112.17|113.22|112.12|113.3|112.2|113.21|112.11|168
1650490500000|2022-04-20 21:35:00|113.23|112.13|113.11|112.01|113.24|112.14|113.09|111.99|206
1650490800000|2022-04-20 21:40:00|113.1|112|113|111.9|113.11|112.01|112.98|111.88|138
1650491100000|2022-04-20 21:45:00|112.99|111.89|112.96|111.86|113|111.9|112.91|111.81|175
1650491400000|2022-04-20 21:50:00|112.95|111.85|112.9|111.8|112.96|111.86|112.87|111.77|217
1650491700000|2022-04-20 21:55:00|112.91|111.81|112.99|111.89|112.99|111.89|112.88|111.78|146
1650492000000|2022-04-20 22:00:00|112.98|111.88|113.06|111.96|113.09|111.99|112.98|111.88|177
1650492300000|2022-04-20 22:05:00|113.05|111.95|113.05|111.95|113.12|112.02|113.02|111.92|190
1650492600000|2022-04-20 22:10:00|113.06|111.96|113.07|111.97|113.1|112|112.99|111.89|189
1650492900000|2022-04-20 22:15:00|113.06|111.96|113.03|111.93|113.1|112|113|111.9|250
1650493200000|2022-04-20 22:20:00|113.02|111.92|112.88|111.78|113.08|111.98|112.85|111.75|263
1650493500000|2022-04-20 22:25:00|112.89|111.79|112.77|111.67|112.94|111.84|112.7|111.6|232
1650493800000|2022-04-20 22:30:00|112.76|111.66|112.82|111.72|112.85|111.75|112.74|111.64|130
1650494100000|2022-04-20 22:35:00|112.81|111.71|112.93|111.83|112.93|111.83|112.73|111.63|179
1650494400000|2022-04-20 22:40:00|112.92|111.82|112.93|111.83|113.05|111.95|112.91|111.81|155
1650494700000|2022-04-20 22:45:00|112.94|111.84|112.95|111.85|113|111.9|112.92|111.82|143
1650495000000|2022-04-20 22:50:00|112.96|111.86|112.84|111.74|112.97|111.87|112.84|111.74|112
1650495300000|2022-04-20 22:55:00|112.85|111.75|112.78|111.68|112.89|111.79|112.76|111.66|144
1650495600000|2022-04-20 23:00:00|112.77|111.67|112.64|111.54|112.81|111.71|112.55|111.45|273
1650495900000|2022-04-20 23:05:00|112.65|111.55|112.44|111.34|112.67|111.57|112.43|111.33|215
1650496200000|2022-04-20 23:10:00|112.45|111.35|112.45|111.35|112.47|111.37|112.32|111.22|246
1650496500000|2022-04-20 23:15:00|112.46|111.36|112.51|111.41|112.54|111.44|112.35|111.25|201
1650496800000|2022-04-20 23:20:00|112.5|111.4|112.55|111.45|112.56|111.46|112.49|111.39|113
1650497100000|2022-04-20 23:25:00|112.56|111.46|112.64|111.54|112.66|111.56|112.55|111.45|154
1650497400000|2022-04-20 23:30:00|112.65|111.55|112.51|111.41|112.65|111.55|112.35|111.25|249
1650497700000|2022-04-20 23:35:00|112.47|111.37|112.33|111.23|112.55|111.45|112.23|111.13|181
1650498000000|2022-04-20 23:40:00|112.32|111.22|112.37|111.27|112.37|111.27|112.3|111.2|140
1650498300000|2022-04-20 23:45:00|112.36|111.26|112.54|111.44|112.55|111.45|112.34|111.24|158
1650498600000|2022-04-20 23:50:00|112.55|111.45|112.51|111.41|112.58|111.48|112.49|111.39|228
1650498900000|2022-04-20 23:55:00|112.5|111.4|112.46|111.36|112.55|111.45|112.41|111.31|221
1650499200000|2022-04-21 00:00:00|112.44|111.34|112.44|111.34|112.53|111.43|112.24|111.14|283
1650499500000|2022-04-21 00:05:00|112.43|111.33|112.77|111.67|112.79|111.69|112.41|111.31|335
1650499800000|2022-04-21 00:10:00|112.76|111.66|112.87|111.77|112.99|111.89|112.76|111.66|245
1650500100000|2022-04-21 00:15:00|112.88|111.78|112.44|111.34|112.97|111.87|112.41|111.31|281
1650500400000|2022-04-21 00:20:00|112.43|111.33|112.43|111.33|112.52|111.42|112.33|111.23|293
1650500700000|2022-04-21 00:25:00|112.42|111.32|112.66|111.56|112.7|111.6|112.34|111.24|227
1650501000000|2022-04-21 00:30:00|112.67|111.57|112.65|111.55|112.69|111.59|112.6|111.5|181
1650501300000|2022-04-21 00:35:00|112.64|111.54|112.72|111.62|112.72|111.62|112.59|111.49|169
1650501600000|2022-04-21 00:40:00|112.71|111.61|112.82|111.72|112.85|111.75|112.65|111.55|180
1650501900000|2022-04-21 00:45:00|112.85|111.75|112.87|111.77|113|111.9|112.83|111.73|280
1650502200000|2022-04-21 00:50:00|112.86|111.76|112.75|111.65|112.89|111.79|112.7|111.6|241
1650502500000|2022-04-21 00:55:00|112.76|111.66|112.72|111.62|112.84|111.74|112.71|111.61|204
1650502800000|2022-04-21 01:00:00|112.73|111.63|112.75|111.65|112.84|111.74|112.72|111.62|190
1650503100000|2022-04-21 01:05:00|112.76|111.66|112.79|111.69|112.81|111.71|112.73|111.63|213
1650503400000|2022-04-21 01:10:00|112.78|111.68|112.59|111.49|112.79|111.69|112.56|111.46|287
1650503700000|2022-04-21 01:15:00|112.58|111.48|112.57|111.47|112.58|111.48|112.52|111.42|225
1650504000000|2022-04-21 01:20:00|112.56|111.46|112.95|111.85|112.98|111.88|112.56|111.46|260
1650504300000|2022-04-21 01:25:00|112.94|111.84|112.87|111.77|113.04|111.94|112.8|111.7|274
1650504600000|2022-04-21 01:30:00|112.86|111.76|112.92|111.82|112.92|111.82|112.8|111.7|247
1650504900000|2022-04-21 01:35:00|112.91|111.81|112.97|111.87|113.07|111.97|112.9|111.8|388
1650505200000|2022-04-21 01:40:00|112.96|111.86|113.07|111.97|113.09|111.99|112.93|111.83|242
1650505500000|2022-04-21 01:45:00|113.06|111.96|113.16|112.06|113.21|112.11|112.95|111.85|279
1650505800000|2022-04-21 01:50:00|113.15|112.05|113.03|111.93|113.24|112.14|113|111.9|330
1650506100000|2022-04-21 01:55:00|113.04|111.94|113.06|111.96|113.07|111.97|112.92|111.82|164
1650506400000|2022-04-21 02:00:00|113.05|111.95|112.82|111.72|113.07|111.97|112.82|111.72|188
1650506700000|2022-04-21 02:05:00|112.81|111.71|113.03|111.93|113.1|112|112.8|111.7|266
1650507000000|2022-04-21 02:10:00|113.02|111.92|112.96|111.86|113.06|111.96|112.93|111.83|154
1650507300000|2022-04-21 02:15:00|112.97|111.87|112.87|111.77|113.01|111.91|112.76|111.66|135
1650507600000|2022-04-21 02:20:00|112.86|111.76|112.95|111.85|112.97|111.87|112.82|111.72|240
1650507900000|2022-04-21 02:25:00|112.96|111.86|112.98|111.88|113.08|111.98|112.95|111.85|196
1650508200000|2022-04-21 02:30:00|112.99|111.89|112.83|111.73|113.04|111.94|112.83|111.73|166
1650508500000|2022-04-21 02:35:00|112.82|111.72|112.86|111.76|112.88|111.78|112.75|111.65|194
1650508800000|2022-04-21 02:40:00|112.85|111.75|112.93|111.83|112.95|111.85|112.82|111.72|169
1650509100000|2022-04-21 02:45:00|112.94|111.84|112.68|111.58|112.94|111.84|112.67|111.57|213
1650509400000|2022-04-21 02:50:00|112.69|111.59|112.85|111.75|112.87|111.77|112.68|111.58|140
1650509700000|2022-04-21 02:55:00|112.86|111.76|112.85|111.75|112.91|111.81|112.83|111.73|120
1650510000000|2022-04-21 03:00:00|112.84|111.74|112.45|111.35|112.86|111.76|112.41|111.31|205
1650510300000|2022-04-21 03:05:00|112.44|111.34|112.46|111.36|112.56|111.46|112.42|111.32|179
1650510600000|2022-04-21 03:10:00|112.45|111.35|112.55|111.45|112.62|111.52|112.45|111.35|213
1650510900000|2022-04-21 03:15:00|112.56|111.46|112.65|111.55|112.72|111.62|112.54|111.44|234
1650511200000|2022-04-21 03:20:00|112.66|111.56|112.6|111.5|112.74|111.64|112.54|111.44|181
1650511500000|2022-04-21 03:25:00|112.62|111.52|112.75|111.65|112.77|111.67|112.62|111.52|124
1650511800000|2022-04-21 03:30:00|112.76|111.66|112.6|111.5|112.77|111.67|112.59|111.49|188
1650512100000|2022-04-21 03:35:00|112.61|111.51|112.68|111.58|112.73|111.63|112.6|111.5|121
1650512400000|2022-04-21 03:40:00|112.67|111.57|112.7|111.6|112.7|111.6|112.64|111.54|151
1650512700000|2022-04-21 03:45:00|112.68|111.58|112.73|111.63|112.73|111.63|112.66|111.56|92
1650513000000|2022-04-21 03:50:00|112.72|111.62|112.8|111.7|112.83|111.73|112.72|111.62|184
1650513300000|2022-04-21 03:55:00|112.81|111.71|112.91|111.81|112.92|111.82|112.8|111.7|227
1650513600000|2022-04-21 04:00:00|112.92|111.82|112.87|111.77|112.96|111.86|112.85|111.75|161
1650513900000|2022-04-21 04:05:00|112.86|111.76|112.94|111.84|112.95|111.85|112.8|111.7|172
1650514200000|2022-04-21 04:10:00|112.95|111.85|113.08|111.98|113.09|111.99|112.94|111.84|127
1650514500000|2022-04-21 04:15:00|113.07|111.97|112.79|111.69|113.16|112.06|112.78|111.68|292
1650514800000|2022-04-21 04:20:00|112.78|111.68|112.64|111.54|112.82|111.72|112.62|111.52|163
1650515100000|2022-04-21 04:25:00|112.63|111.53|112.59|111.49|112.65|111.55|112.57|111.47|108
1650515400000|2022-04-21 04:30:00|112.58|111.48|112.49|111.39|112.65|111.55|112.45|111.35|254
1650515700000|2022-04-21 04:35:00|112.5|111.4|112.52|111.42|112.54|111.44|112.36|111.26|291
1650516000000|2022-04-21 04:40:00|112.51|111.41|112.46|111.36|112.52|111.42|112.4|111.3|177
1650516300000|2022-04-21 04:45:00|112.45|111.35|112.42|111.32|112.46|111.36|112.42|111.32|64
1650516600000|2022-04-21 04:50:00|112.41|111.31|112.4|111.3|112.45|111.35|112.38|111.28|134
1650516900000|2022-04-21 04:55:00|112.41|111.31|112.51|111.41|112.55|111.45|112.4|111.3|168
1650517200000|2022-04-21 05:00:00|112.52|111.42|112.48|111.38|112.53|111.43|112.44|111.34|116
1650517500000|2022-04-21 05:05:00|112.49|111.39|112.58|111.48|112.93|111.83|112.48|111.38|364
1650517800000|2022-04-21 05:10:00|112.57|111.47|112.54|111.44|112.58|111.48|112.4|111.3|266
1650518100000|2022-04-21 05:15:00|112.55|111.45|112.55|111.45|112.61|111.51|112.51|111.41|191
1650518400000|2022-04-21 05:20:00|112.54|111.44|112.51|111.41|112.56|111.46|112.49|111.39|95
1650518700000|2022-04-21 05:25:00|112.5|111.4|112.46|111.36|112.52|111.42|112.42|111.32|131
1650519000000|2022-04-21 05:30:00|112.45|111.35|112.32|111.22|112.45|111.35|112.3|111.2|98
1650519300000|2022-04-21 05:35:00|112.33|111.23|112.14|111.04|112.37|111.27|112.13|111.03|198
1650519600000|2022-04-21 05:40:00|112.13|111.03|111.71|110.61|112.19|111.09|111.49|110.39|356
1650519900000|2022-04-21 05:45:00|111.72|110.62|111.76|110.66|111.82|110.72|111.65|110.55|300
1650520200000|2022-04-21 05:50:00|111.75|110.65|111.53|110.43|111.82|110.72|111.12|110.02|448
1650520500000|2022-04-21 05:55:00|111.49|110.39|111.54|110.44|111.59|110.49|111.44|110.34|226
1650520800000|2022-04-21 06:00:00|111.53|110.43|111.48|110.38|111.63|110.53|111.24|110.14|312
1650521100000|2022-04-21 06:05:00|111.47|110.37|111.68|110.58|111.68|110.58|111.45|110.35|196
1650521400000|2022-04-21 06:10:00|111.67|110.57|111.56|110.46|111.77|110.67|111.55|110.45|243
1650521700000|2022-04-21 06:15:00|111.55|110.45|111.56|110.46|111.69|110.59|111.53|110.43|221
1650522000000|2022-04-21 06:20:00|111.57|110.47|111.61|110.51|111.68|110.58|111.57|110.47|157
1650522300000|2022-04-21 06:25:00|111.62|110.52|111.66|110.56|111.72|110.62|111.61|110.51|94
1650522600000|2022-04-21 06:30:00|111.65|110.55|111.66|110.56|111.76|110.66|111.65|110.55|162
1650522900000|2022-04-21 06:35:00|111.67|110.57|111.65|110.55|111.77|110.67|111.61|110.51|123
1650523200000|2022-04-21 06:40:00|111.66|110.56|111.87|110.77|111.87|110.77|111.61|110.51|216
1650523500000|2022-04-21 06:45:00|111.89|110.79|111.39|110.29|111.89|110.79|111.36|110.26|288
1650523800000|2022-04-21 06:50:00|111.38|110.28|111.43|110.33|111.47|110.37|111.34|110.24|208
1650524100000|2022-04-21 06:55:00|111.44|110.34|111.36|110.26|111.45|110.35|111.34|110.24|186
1650524400000|2022-04-21 07:00:00|111.37|110.27|111.44|110.34|111.54|110.44|111.37|110.27|185
1650524700000|2022-04-21 07:05:00|111.43|110.33|111.32|110.22|111.49|110.39|111.25|110.15|194
1650525000000|2022-04-21 07:10:00|111.31|110.21|111.18|110.08|111.31|110.21|111.08|109.98|247
1650525300000|2022-04-21 07:15:00|111.17|110.07|111.47|110.37|111.48|110.38|111.16|110.06|248
1650525600000|2022-04-21 07:20:00|111.46|110.36|111.53|110.43|111.63|110.53|111.36|110.26|284
1650525900000|2022-04-21 07:25:00|111.54|110.44|111.55|110.45|111.58|110.48|111.43|110.33|205
1650526200000|2022-04-21 07:30:00|111.56|110.46|111.59|110.49|111.63|110.53|111.49|110.39|226
1650526500000|2022-04-21 07:35:00|111.6|110.5|111.52|110.42|111.64|110.54|111.52|110.42|239
1650526800000|2022-04-21 07:40:00|111.53|110.43|111.43|110.33|111.57|110.47|111.41|110.31|189
1650527100000|2022-04-21 07:45:00|111.44|110.34|111.46|110.36|111.46|110.36|111.34|110.24|171
1650527400000|2022-04-21 07:50:00|111.45|110.35|111.6|110.5|111.64|110.54|111.44|110.34|258
1650527700000|2022-04-21 07:55:00|111.61|110.51|111.79|110.69|112.05|110.95|111.59|110.49|340
1650528000000|2022-04-21 08:00:00|111.8|110.7|111.76|110.66|111.97|110.87|111.73|110.63|382
1650528300000|2022-04-21 08:05:00|111.77|110.67|111.67|110.57|111.77|110.67|111.52|110.42|304
1650528600000|2022-04-21 08:10:00|111.66|110.56|111.62|110.52|111.69|110.59|111.53|110.43|310
1650528900000|2022-04-21 08:15:00|111.6|110.5|111.52|110.42|111.63|110.53|111.41|110.31|207
1650529200000|2022-04-21 08:20:00|111.51|110.41|111.58|110.48|111.65|110.55|111.5|110.4|214
1650529500000|2022-04-21 08:25:00|111.57|110.47|111.66|110.56|111.74|110.64|111.53|110.43|238
1650529800000|2022-04-21 08:30:00|111.65|110.55|111.66|110.56|111.76|110.66|111.54|110.44|221
1650530100000|2022-04-21 08:35:00|111.65|110.55|111.52|110.42|111.72|110.62|111.51|110.41|219
1650530400000|2022-04-21 08:40:00|111.53|110.43|111.67|110.57|111.71|110.61|111.53|110.43|239
1650530700000|2022-04-21 08:45:00|111.66|110.56|111.85|110.75|111.87|110.77|111.66|110.56|327
1650531000000|2022-04-21 08:50:00|111.83|110.73|111.81|110.71|111.92|110.82|111.71|110.61|432
1650531300000|2022-04-21 08:55:00|111.79|110.69|111.84|110.74|111.9|110.8|111.79|110.69|339
1650531600000|2022-04-21 09:00:00|111.83|110.73|111.66|110.56|111.87|110.77|111.64|110.54|304
1650531900000|2022-04-21 09:05:00|111.65|110.55|111.56|110.46|111.69|110.59|111.56|110.46|230
1650532200000|2022-04-21 09:10:00|111.57|110.47|111.44|110.34|111.57|110.47|111.43|110.33|263
1650532500000|2022-04-21 09:15:00|111.43|110.33|111.38|110.28|111.45|110.35|111.32|110.22|193
1650532800000|2022-04-21 09:20:00|111.39|110.29|111.3|110.2|111.41|110.31|111.25|110.15|184
1650533100000|2022-04-21 09:25:00|111.31|110.21|111.38|110.28|111.41|110.31|111.27|110.17|195
1650533400000|2022-04-21 09:30:00|111.39|110.29|111.41|110.31|111.43|110.33|111.32|110.22|233
1650533700000|2022-04-21 09:35:00|111.43|110.33|111.12|110.02|111.49|110.39|111.11|110.01|265
1650534000000|2022-04-21 09:40:00|111.11|110.01|110.73|109.63|111.13|110.03|110.69|109.59|368
1650534300000|2022-04-21 09:45:00|110.74|109.64|110.89|109.79|110.91|109.81|110.74|109.64|224
1650534600000|2022-04-21 09:50:00|110.88|109.78|111.04|109.94|111.08|109.98|110.8|109.7|241
1650534900000|2022-04-21 09:55:00|111.03|109.93|111.08|109.98|111.12|110.02|111.02|109.92|175
1650535200000|2022-04-21 10:00:00|111.07|109.97|110.97|109.87|111.08|109.98|110.96|109.86|144
1650535500000|2022-04-21 10:05:00|110.98|109.88|111.15|110.05|111.21|110.11|110.98|109.88|178
1650535800000|2022-04-21 10:10:00|111.16|110.06|111.37|110.27|111.4|110.3|111.15|110.05|235
1650536100000|2022-04-21 10:15:00|111.38|110.28|112.61|111.51|112.61|111.51|111.38|110.28|413
1650536400000|2022-04-21 10:20:00|112.63|111.53|112.23|111.13|112.73|111.63|112.21|111.11|611
1650536700000|2022-04-21 10:25:00|112.21|111.11|112.19|111.09|112.39|111.29|112.13|111.03|408
1650537000000|2022-04-21 10:30:00|112.2|111.1|112.33|111.23|112.34|111.24|112.06|110.96|384
1650537300000|2022-04-21 10:35:00|112.32|111.22|112.45|111.35|112.48|111.38|112.2|111.1|369
1650537600000|2022-04-21 10:40:00|112.46|111.36|112.43|111.33|112.57|111.47|112.27|111.17|390
1650537900000|2022-04-21 10:45:00|112.42|111.32|112.62|111.52|112.65|111.55|112.3|111.2|396
1650538200000|2022-04-21 10:50:00|112.64|111.54|112.62|111.52|112.74|111.64|112.51|111.41|392
1650538500000|2022-04-21 10:55:00|112.63|111.53|112.54|111.44|112.66|111.56|112.48|111.38|301
1650538800000|2022-04-21 11:00:00|112.55|111.45|112.63|111.53|112.73|111.63|112.48|111.38|325
1650539100000|2022-04-21 11:05:00|112.62|111.52|112.76|111.66|112.83|111.73|112.61|111.51|311
1650539400000|2022-04-21 11:10:00|112.75|111.65|112.78|111.68|112.81|111.71|112.69|111.59|281
1650539700000|2022-04-21 11:15:00|112.79|111.69|112.67|111.57|112.82|111.72|112.67|111.57|216
1650540000000|2022-04-21 11:20:00|112.68|111.58|112.92|111.82|112.92|111.82|112.67|111.57|228
1650540300000|2022-04-21 11:25:00|112.93|111.83|113.04|111.94|113.09|111.99|112.9|111.8|421
1650540600000|2022-04-21 11:30:00|113.05|111.95|113.02|111.92|113.2|112.1|112.91|111.81|338
1650540900000|2022-04-21 11:35:00|113.01|111.91|113.24|112.14|113.44|112.34|112.95|111.85|383
1650541200000|2022-04-21 11:40:00|113.25|112.15|112.96|111.86|113.39|112.29|112.95|111.85|409
1650541500000|2022-04-21 11:45:00|112.95|111.85|113.03|111.93|113.05|111.95|112.77|111.67|376
1650541800000|2022-04-21 11:50:00|113.02|111.92|112.93|111.83|113.03|111.93|112.74|111.64|388
1650542100000|2022-04-21 11:55:00|112.94|111.84|112.96|111.86|113.03|111.93|112.92|111.82|251
1650542400000|2022-04-21 12:00:00|112.95|111.85|113.14|112.04|113.26|112.16|112.95|111.85|413
1650542700000|2022-04-21 12:05:00|113.13|112.03|113.17|112.07|113.25|112.15|113.04|111.94|457
1650543000000|2022-04-21 12:10:00|113.16|112.06|112.82|111.72|113.19|112.09|112.74|111.64|360
1650543300000|2022-04-21 12:15:00|112.81|111.71|112.94|111.84|112.98|111.88|112.77|111.67|413
1650543600000|2022-04-21 12:20:00|112.92|111.82|113.1|112|113.24|112.14|112.91|111.81|361
1650543900000|2022-04-21 12:25:00|113.12|112.02|113.22|112.12|113.26|112.16|113.12|112.02|312
1650544200000|2022-04-21 12:30:00|113.23|112.13|112.99|111.89|113.42|112.32|112.99|111.89|341
1650544500000|2022-04-21 12:35:00|113|111.9|113.32|112.22|113.36|112.26|112.99|111.89|300
1650544800000|2022-04-21 12:40:00|113.33|112.23|113.44|112.34|113.55|112.45|113.32|112.22|381
1650545100000|2022-04-21 12:45:00|113.43|112.33|113.73|112.63|113.79|112.69|113.41|112.31|559
1650545400000|2022-04-21 12:50:00|113.72|112.62|114.16|113.06|114.34|113.24|113.63|112.53|498
1650545700000|2022-04-21 12:55:00|114.15|113.05|114.06|112.96|114.25|113.15|114.04|112.94|322
1650546000000|2022-04-21 13:00:00|114.07|112.97|114.24|113.14|114.25|113.15|113.96|112.86|305
1650546300000|2022-04-21 13:05:00|114.23|113.13|114.05|112.95|114.25|113.15|114.04|112.94|344
1650546600000|2022-04-21 13:10:00|114.06|112.96|114.4|113.3|114.41|113.31|114.06|112.96|286
1650546900000|2022-04-21 13:15:00|114.41|113.31|114.53|113.43|114.53|113.43|114.34|113.24|367
1650547200000|2022-04-21 13:20:00|114.51|113.41|114.58|113.48|114.58|113.48|114.31|113.21|487
1650547500000|2022-04-21 13:25:00|114.57|113.47|114.52|113.42|114.57|113.47|114.4|113.3|396
1650547800000|2022-04-21 13:30:00|114.53|113.43|114.9|113.8|115.01|113.91|114.37|113.27|444
1650548100000|2022-04-21 13:35:00|114.91|113.81|114.89|113.79|115.08|113.98|114.84|113.74|498
1650548400000|2022-04-21 13:40:00|114.9|113.8|114.85|113.75|114.96|113.86|114.62|113.52|370
1650548700000|2022-04-21 13:45:00|114.84|113.74|114.45|113.35|114.88|113.78|114.43|113.33|392
1650549000000|2022-04-21 13:50:00|114.46|113.36|114.6|113.5|114.72|113.62|114.45|113.35|327
1650549300000|2022-04-21 13:55:00|114.61|113.51|114.81|113.71|114.82|113.72|114.6|113.5|378
1650549600000|2022-04-21 14:00:00|114.82|113.72|114.59|113.49|114.96|113.86|114.59|113.49|379
1650549900000|2022-04-21 14:05:00|114.6|113.5|114.54|113.44|114.63|113.53|114.45|113.35|221
1650550200000|2022-04-21 14:10:00|114.53|113.43|114.55|113.45|114.72|113.62|114.51|113.41|264
1650550500000|2022-04-21 14:15:00|114.56|113.46|114.55|113.45|114.77|113.67|114.54|113.44|271
1650550800000|2022-04-21 14:20:00|114.56|113.46|114.58|113.48|114.68|113.58|114.32|113.22|250
1650551100000|2022-04-21 14:25:00|114.57|113.47|114.56|113.46|114.63|113.53|114.46|113.36|255
1650551400000|2022-04-21 14:30:00|114.57|113.47|114.74|113.64|114.78|113.68|114.56|113.46|257
1650551700000|2022-04-21 14:35:00|114.75|113.65|114.65|113.55|114.79|113.69|114.57|113.47|196
1650552000000|2022-04-21 14:40:00|114.66|113.56|114.47|113.37|114.69|113.59|114.26|113.16|336
1650552300000|2022-04-21 14:45:00|114.48|113.38|114.24|113.14|114.54|113.44|114.21|113.11|262
1650552600000|2022-04-21 14:50:00|114.25|113.15|114.26|113.16|114.37|113.27|114.24|113.14|256
1650552900000|2022-04-21 14:55:00|114.27|113.17|114.33|113.23|114.35|113.25|114.24|113.14|180
1650553200000|2022-04-21 15:00:00|114.32|113.22|114.46|113.36|114.56|113.46|114.32|113.22|211
1650553500000|2022-04-21 15:05:00|114.47|113.37|114.33|113.23|114.48|113.38|114.3|113.2|179
1650553800000|2022-04-21 15:10:00|114.34|113.24|114.56|113.46|114.66|113.56|114.31|113.21|242
1650554100000|2022-04-21 15:15:00|114.57|113.47|114.55|113.45|114.67|113.57|114.5|113.4|220
1650554400000|2022-04-21 15:20:00|114.54|113.44|114.4|113.3|114.57|113.47|114.35|113.25|253
1650554700000|2022-04-21 15:25:00|114.42|113.32|114.14|113.04|114.46|113.36|114.14|113.04|262
1650555000000|2022-04-21 15:30:00|114.15|113.05|114.15|113.05|114.23|113.13|113.92|112.82|343
1650555300000|2022-04-21 15:35:00|114.14|113.04|113.9|112.8|114.16|113.06|113.84|112.74|257
1650555600000|2022-04-21 15:40:00|113.91|112.81|113.7|112.6|113.91|112.81|113.62|112.52|365
1650555900000|2022-04-21 15:45:00|113.71|112.61|113.67|112.57|113.76|112.66|113.61|112.51|353
1650556200000|2022-04-21 15:50:00|113.66|112.56|113.68|112.58|113.73|112.63|113.62|112.52|300
1650556500000|2022-04-21 15:55:00|113.69|112.59|113.57|112.47|113.71|112.61|113.48|112.38|369
1650556800000|2022-04-21 16:00:00|113.54|112.44|113.44|112.34|113.65|112.55|113.42|112.32|351
1650557100000|2022-04-21 16:05:00|113.43|112.33|113.61|112.51|113.62|112.52|113.4|112.3|287
1650557400000|2022-04-21 16:10:00|113.6|112.5|113.81|112.71|113.86|112.76|113.51|112.41|298
1650557700000|2022-04-21 16:15:00|113.83|112.73|113.93|112.83|114.02|112.92|113.77|112.67|303
1650558000000|2022-04-21 16:20:00|113.92|112.82|113.67|112.57|113.94|112.84|113.64|112.54|230
1650558300000|2022-04-21 16:25:00|113.66|112.56|113.35|112.25|113.74|112.64|113.32|112.22|243
1650558600000|2022-04-21 16:30:00|113.33|112.23|113.42|112.32|113.52|112.42|113.33|112.23|271
1650558900000|2022-04-21 16:35:00|113.41|112.31|113.41|112.31|113.49|112.39|113.37|112.27|223
1650559200000|2022-04-21 16:40:00|113.42|112.32|113.69|112.59|113.75|112.65|113.39|112.29|221
1650559500000|2022-04-21 16:45:00|113.68|112.58|113.64|112.54|113.91|112.81|113.62|112.52|338
1650559800000|2022-04-21 16:50:00|113.63|112.53|113.28|112.18|113.65|112.55|113.25|112.15|257
1650560100000|2022-04-21 16:55:00|113.29|112.19|112.52|111.42|113.4|112.3|112.52|111.42|310
1650560400000|2022-04-21 17:00:00|112.53|111.43|112.35|111.25|112.62|111.52|112.15|111.05|376
1650560700000|2022-04-21 17:05:00|112.33|111.23|112.36|111.26|112.47|111.37|112.24|111.14|349
1650561000000|2022-04-21 17:10:00|112.37|111.27|112.54|111.44|112.64|111.54|112.26|111.16|371
1650561300000|2022-04-21 17:15:00|112.55|111.45|112.47|111.37|112.78|111.68|112.43|111.33|358
1650561600000|2022-04-21 17:20:00|112.46|111.36|112.65|111.55|112.92|111.82|112.45|111.35|318
1650561900000|2022-04-21 17:25:00|112.66|111.56|113.02|111.92|113.02|111.92|112.56|111.46|324
1650562200000|2022-04-21 17:30:00|113.01|111.91|112.52|111.42|113.03|111.93|112.47|111.37|321
1650562500000|2022-04-21 17:35:00|112.51|111.41|111.89|110.79|112.51|111.41|111.85|110.75|353
1650562800000|2022-04-21 17:40:00|111.88|110.78|111.93|110.83|112.02|110.92|111.84|110.74|250
1650563100000|2022-04-21 17:45:00|111.92|110.82|112.02|110.92|112.23|111.13|111.89|110.79|281
1650563400000|2022-04-21 17:50:00|112.01|110.91|111.91|110.81|112.16|111.06|111.88|110.78|265
1650563700000|2022-04-21 17:55:00|111.92|110.82|111.92|110.82|111.96|110.86|111.84|110.74|287
1650564000000|2022-04-21 18:00:00|111.91|110.81|111.51|110.41|111.91|110.81|111.43|110.33|311
1650564300000|2022-04-21 18:05:00|111.52|110.42|111.63|110.53|111.76|110.66|111.47|110.37|283
1650564600000|2022-04-21 18:10:00|111.64|110.54|111.61|110.51|111.75|110.65|111.59|110.49|227
1650564900000|2022-04-21 18:15:00|111.59|110.49|111.84|110.74|111.85|110.75|111.57|110.47|256
1650565200000|2022-04-21 18:20:00|111.83|110.73|111.83|110.73|112|110.9|111.79|110.69|272
1650565500000|2022-04-21 18:25:00|111.82|110.72|111.79|110.69|111.96|110.86|111.75|110.65|297
1650565800000|2022-04-21 18:30:00|111.78|110.68|111.81|110.71|111.84|110.74|111.53|110.43|332
1650566100000|2022-04-21 18:35:00|111.79|110.69|111.75|110.65|111.93|110.83|111.67|110.57|274
1650566400000|2022-04-21 18:40:00|111.74|110.64|111.62|110.52|111.81|110.71|111.61|110.51|237
1650566700000|2022-04-21 18:45:00|111.61|110.51|111.38|110.28|111.67|110.57|111.3|110.2|295
1650567000000|2022-04-21 18:50:00|111.4|110.3|111.32|110.22|111.51|110.41|111.32|110.22|318
1650567300000|2022-04-21 18:55:00|111.31|110.21|111.25|110.15|111.45|110.35|111.19|110.09|331
1650567600000|2022-04-21 19:00:00|111.23|110.13|110.53|109.43|111.27|110.17|110.28|109.18|356
1650567900000|2022-04-21 19:05:00|110.54|109.44|110.58|109.48|110.9|109.8|110.51|109.41|374
1650568200000|2022-04-21 19:10:00|110.57|109.47|110.79|109.69|110.8|109.7|110.55|109.45|341
1650568500000|2022-04-21 19:15:00|110.78|109.68|110.58|109.48|110.79|109.69|110.55|109.45|302
1650568800000|2022-04-21 19:20:00|110.57|109.47|110.71|109.61|110.72|109.62|110.48|109.38|352
1650569100000|2022-04-21 19:25:00|110.69|109.59|110.85|109.75|110.89|109.79|110.56|109.46|352
1650569400000|2022-04-21 19:30:00|110.82|109.72|110.95|109.85|111.18|110.08|110.79|109.69|378
1650569700000|2022-04-21 19:35:00|110.96|109.86|110.62|109.52|110.96|109.86|110.47|109.37|314
1650570000000|2022-04-21 19:40:00|110.61|109.51|110.65|109.55|110.73|109.63|110.48|109.38|320
1650570300000|2022-04-21 19:45:00|110.63|109.53|109.79|108.69|110.63|109.53|109.73|108.63|350
1650570600000|2022-04-21 19:50:00|109.83|108.73|110.05|108.95|110.15|109.05|109.83|108.73|464
1650570900000|2022-04-21 19:55:00|110.03|108.93|109.84|108.74|110.12|109.02|109.79|108.69|392
1650571200000|2022-04-21 20:00:00|109.83|108.73|109.77|108.67|109.92|108.82|109.26|108.16|441
1650571500000|2022-04-21 20:05:00|109.78|108.68|109.54|108.44|109.86|108.76|109.49|108.39|327
1650571800000|2022-04-21 20:10:00|109.53|108.43|109.34|108.24|109.61|108.51|109.23|108.13|445
1650572100000|2022-04-21 20:15:00|109.35|108.25|109.37|108.27|109.53|108.43|109.27|108.17|404
1650572400000|2022-04-21 20:20:00|109.38|108.28|109.34|108.24|109.61|108.51|109.12|108.02|418
1650572700000|2022-04-21 20:25:00|109.33|108.23|109.44|108.34|109.52|108.42|109.33|108.23|446
1650573000000|2022-04-21 20:30:00|109.45|108.35|109.07|107.97|109.51|108.41|109.03|107.93|474
1650573300000|2022-04-21 20:35:00|109.06|107.96|107.82|106.72|109.12|108.02|107.77|106.67|583
1650573600000|2022-04-21 20:40:00|107.85|106.75|108.16|107.06|108.25|107.15|107.83|106.73|604
1650573900000|2022-04-21 20:45:00|108.15|107.05|108.36|107.26|108.56|107.46|107.95|106.85|458
1650574200000|2022-04-21 20:50:00|108.35|107.25|108.17|107.07|108.36|107.26|108.07|106.97|292
1650574500000|2022-04-21 20:55:00|108.16|107.06|108|106.9|108.23|107.13|107.85|106.75|478
1650574800000|2022-04-21 21:00:00|107.99|106.89|108.13|107.03|108.25|107.15|107.82|106.72|309
1650575100000|2022-04-21 21:05:00|108.14|107.04|108.36|107.26|108.41|107.31|108.12|107.02|253
1650575400000|2022-04-21 21:10:00|108.35|107.25|108.26|107.16|108.38|107.28|108.23|107.13|256
1650575700000|2022-04-21 21:15:00|108.27|107.17|108.25|107.15|108.32|107.22|108.13|107.03|286
1650576000000|2022-04-21 21:20:00|108.27|107.17|108.34|107.24|108.35|107.25|108.21|107.11|168
1650576300000|2022-04-21 21:25:00|108.35|107.25|108.34|107.24|108.36|107.26|108.3|107.2|147
1650576600000|2022-04-21 21:30:00|108.33|107.23|108.41|107.31|108.41|107.31|108.32|107.22|209
1650576900000|2022-04-21 21:35:00|108.4|107.3|108.55|107.45|108.56|107.46|108.39|107.29|129
1650577200000|2022-04-21 21:40:00|108.56|107.46|108.54|107.44|108.61|107.51|108.51|107.41|220
1650577500000|2022-04-21 21:45:00|108.53|107.43|108.4|107.3|108.54|107.44|108.37|107.27|276
1650577800000|2022-04-21 21:50:00|108.39|107.29|108.23|107.13|108.4|107.3|108.12|107.02|262
1650578100000|2022-04-21 21:55:00|108.22|107.12|108.19|107.09|108.25|107.15|108.19|107.09|197
1650578400000|2022-04-21 22:00:00|108.2|107.1|107.75|106.65|108.2|107.1|107.42|106.32|454
1650578700000|2022-04-21 22:05:00|107.76|106.66|107.98|106.88|108.01|106.91|107.74|106.64|365
1650579000000|2022-04-21 22:10:00|107.96|106.86|108.07|106.97|108.08|106.98|107.95|106.85|276
1650579300000|2022-04-21 22:15:00|108.08|106.98|108.21|107.11|108.27|107.17|108.07|106.97|255
1650579600000|2022-04-21 22:20:00|108.19|107.09|108.01|106.91|108.22|107.12|107.91|106.81|217
1650579900000|2022-04-21 22:25:00|108.02|106.92|107.24|106.14|108.12|107.02|107.24|106.14|335
1650580200000|2022-04-21 22:30:00|107.21|106.11|106.25|105.15|107.23|106.13|106.01|104.91|773
1650580500000|2022-04-21 22:35:00|106.24|105.14|107|105.9|107.01|105.91|106.22|105.12|566
1650580800000|2022-04-21 22:40:00|107.01|105.91|107.6|106.5|107.71|106.61|107|105.9|533
1650581100000|2022-04-21 22:45:00|107.61|106.51|107.7|106.6|107.82|106.72|107.48|106.38|514
1650581400000|2022-04-21 22:50:00|107.67|106.57|107.12|106.02|107.72|106.62|107.08|105.98|421
1650581700000|2022-04-21 22:55:00|107.13|106.03|107.51|106.41|107.61|106.51|107.12|106.02|317
1650582000000|2022-04-21 23:00:00|107.5|106.4|107.32|106.22|107.59|106.49|107.3|106.2|518
1650582300000|2022-04-21 23:05:00|107.31|106.21|107.42|106.32|107.43|106.33|107.2|106.1|283
1650582600000|2022-04-21 23:10:00|107.43|106.33|107.38|106.28|107.54|106.44|107.37|106.27|243
1650582900000|2022-04-21 23:15:00|107.37|106.27|107.21|106.11|107.45|106.35|107.18|106.08|301
1650583200000|2022-04-21 23:20:00|107.2|106.1|107.19|106.09|107.22|106.12|107.16|106.06|315
1650583500000|2022-04-21 23:25:00|107.17|106.07|107.41|106.31|107.44|106.34|107.1|106|289
1650583800000|2022-04-21 23:30:00|107.42|106.32|107.4|106.3|107.48|106.38|107.35|106.25|264
1650584100000|2022-04-21 23:35:00|107.39|106.29|107.38|106.28|107.42|106.32|107.31|106.21|306
1650584400000|2022-04-21 23:40:00|107.37|106.27|107.4|106.3|107.49|106.39|107.32|106.22|269
1650584700000|2022-04-21 23:45:00|107.41|106.31|107.41|106.31|107.45|106.35|107.23|106.13|312
1650585000000|2022-04-21 23:50:00|107.4|106.3|107.36|106.26|107.48|106.38|107.35|106.25|315
1650585300000|2022-04-21 23:55:00|107.35|106.25|107.26|106.16|107.49|106.39|107.24|106.14|291
1650585600000|2022-04-22 00:00:00|107.25|106.15|106.79|105.69|107.27|106.17|106.62|105.52|486
1650585900000|2022-04-22 00:05:00|106.78|105.68|107.35|106.25|107.35|106.25|106.73|105.63|415
1650586200000|2022-04-22 00:10:00|107.34|106.24|107.53|106.43|107.54|106.44|107.28|106.18|406
1650586500000|2022-04-22 00:15:00|107.54|106.44|107.66|106.56|107.66|106.56|107.43|106.33|352
1650586800000|2022-04-22 00:20:00|107.65|106.55|107.64|106.54|107.67|106.57|107.43|106.33|286
1650587100000|2022-04-22 00:25:00|107.63|106.53|107.76|106.66|107.77|106.67|107.59|106.49|321
1650587400000|2022-04-22 00:30:00|107.75|106.65|108.14|107.04|108.2|107.1|107.69|106.59|319
1650587700000|2022-04-22 00:35:00|108.13|107.03|108.1|107|108.16|107.06|107.84|106.74|383
1650588000000|2022-04-22 00:40:00|108.11|107.01|107.67|106.57|108.11|107.01|107.59|106.49|284
1650588300000|2022-04-22 00:45:00|107.66|106.56|107.51|106.41|107.69|106.59|107.19|106.09|388
1650588600000|2022-04-22 00:50:00|107.5|106.4|107.73|106.63|107.73|106.63|107.27|106.17|237
1650588900000|2022-04-22 00:55:00|107.74|106.64|107.67|106.57|107.74|106.64|107.55|106.45|197
1650589200000|2022-04-22 01:00:00|107.68|106.58|107.4|106.3|107.74|106.64|107.39|106.29|272
1650589500000|2022-04-22 01:05:00|107.41|106.31|107.78|106.68|107.78|106.68|107.35|106.25|288
1650589800000|2022-04-22 01:10:00|107.77|106.67|107.75|106.65|107.83|106.73|107.7|106.6|207
1650590100000|2022-04-22 01:15:00|107.74|106.64|107.56|106.46|107.88|106.78|107.53|106.43|241
1650590400000|2022-04-22 01:20:00|107.55|106.45|107.62|106.52|107.63|106.53|107.4|106.3|246
1650590700000|2022-04-22 01:25:00|107.63|106.53|107.78|106.68|107.79|106.69|107.58|106.48|227
1650591000000|2022-04-22 01:30:00|107.77|106.67|107.43|106.33|107.79|106.69|107.39|106.29|291
1650591300000|2022-04-22 01:35:00|107.42|106.32|107.56|106.46|107.61|106.51|107.37|106.27|265
1650591600000|2022-04-22 01:40:00|107.55|106.45|107.5|106.4|107.55|106.45|107.36|106.26|160
1650591900000|2022-04-22 01:45:00|107.49|106.39|107.55|106.45|107.57|106.47|107.35|106.25|209
1650592200000|2022-04-22 01:50:00|107.56|106.46|107.59|106.49|107.8|106.7|107.51|106.41|287
1650592500000|2022-04-22 01:55:00|107.58|106.48|108.14|107.04|108.14|107.04|107.39|106.29|366
1650592800000|2022-04-22 02:00:00|108.15|107.05|108|106.9|108.45|107.35|107.95|106.85|501
1650593100000|2022-04-22 02:05:00|108.01|106.91|108.12|107.02|108.12|107.02|107.89|106.79|233
1650593400000|2022-04-22 02:10:00|108.11|107.01|107.9|106.8|108.11|107.01|107.88|106.78|284
1650593700000|2022-04-22 02:15:00|107.89|106.79|108.21|107.11|108.21|107.11|107.58|106.48|384
1650594000000|2022-04-22 02:20:00|108.19|107.09|108.19|107.09|108.44|107.34|108.11|107.01|442
1650594300000|2022-04-22 02:25:00|108.18|107.08|108.11|107.01|108.18|107.08|107.91|106.81|207
1650594600000|2022-04-22 02:30:00|108.1|107|108.07|106.97|108.13|107.03|107.96|106.86|189
1650594900000|2022-04-22 02:35:00|108.05|106.95|107.97|106.87|108.05|106.95|107.9|106.8|142
1650595200000|2022-04-22 02:40:00|107.96|106.86|107.96|106.86|107.97|106.87|107.88|106.78|246
1650595500000|2022-04-22 02:45:00|107.95|106.85|107.73|106.63|107.96|106.86|107.72|106.62|245
1650595800000|2022-04-22 02:50:00|107.72|106.62|107.57|106.47|107.73|106.63|107.2|106.1|367
1650596100000|2022-04-22 02:55:00|107.56|106.46|107.81|106.71|107.98|106.88|107.55|106.45|349
1650596400000|2022-04-22 03:00:00|107.8|106.7|107.54|106.44|107.96|106.86|107.5|106.4|376
1650596700000|2022-04-22 03:05:00|107.55|106.45|107.71|106.61|107.8|106.7|107.55|106.45|288
1650597000000|2022-04-22 03:10:00|107.7|106.6|107.8|106.7|107.82|106.72|107.62|106.52|205
1650597300000|2022-04-22 03:15:00|107.81|106.71|107.84|106.74|107.9|106.8|107.79|106.69|199
1650597600000|2022-04-22 03:20:00|107.83|106.73|107.8|106.7|107.84|106.74|107.71|106.61|179
1650597900000|2022-04-22 03:25:00|107.79|106.69|107.61|106.51|107.81|106.71|107.61|106.51|184
1650598200000|2022-04-22 03:30:00|107.63|106.53|107.5|106.4|107.66|106.56|107.46|106.36|216
1650598500000|2022-04-22 03:35:00|107.51|106.41|107.79|106.69|107.8|106.7|107.48|106.38|204
1650598800000|2022-04-22 03:40:00|107.8|106.7|107.79|106.69|107.92|106.82|107.77|106.67|245
1650599100000|2022-04-22 03:45:00|107.8|106.7|107.82|106.72|107.84|106.74|107.76|106.66|273
1650599400000|2022-04-22 03:50:00|107.81|106.71|107.78|106.68|107.91|106.81|107.76|106.66|199
1650599700000|2022-04-22 03:55:00|107.77|106.67|107.63|106.53|107.77|106.67|107.51|106.41|271
1650600000000|2022-04-22 04:00:00|107.64|106.54|107.81|106.71|107.86|106.76|107.62|106.52|243
1650600300000|2022-04-22 04:05:00|107.8|106.7|107.86|106.76|107.91|106.81|107.79|106.69|259
1650600600000|2022-04-22 04:10:00|107.87|106.77|107.88|106.78|107.95|106.85|107.84|106.74|217
1650600900000|2022-04-22 04:15:00|107.87|106.77|107.82|106.72|107.91|106.81|107.81|106.71|228
1650601200000|2022-04-22 04:20:00|107.81|106.71|107.94|106.84|107.99|106.89|107.72|106.62|219
1650601500000|2022-04-22 04:25:00|107.98|106.88|108.04|106.94|108.07|106.97|107.91|106.81|163
1650601800000|2022-04-22 04:30:00|108.05|106.95|107.95|106.85|108.08|106.98|107.92|106.82|240
1650602100000|2022-04-22 04:35:00|107.94|106.84|107.96|106.86|107.96|106.86|107.88|106.78|142
1650602400000|2022-04-22 04:40:00|107.95|106.85|108.04|106.94|108.04|106.94|107.89|106.79|162
1650602700000|2022-04-22 04:45:00|108.03|106.93|108.05|106.95|108.06|106.96|107.97|106.87|179
1650603000000|2022-04-22 04:50:00|108.04|106.94|108.09|106.99|108.12|107.02|107.92|106.82|184
1650603300000|2022-04-22 04:55:00|108.08|106.98|108.12|107.02|108.14|107.04|107.95|106.85|192
1650603600000|2022-04-22 05:00:00|108.11|107.01|108.24|107.14|108.25|107.15|107.99|106.89|188
1650603900000|2022-04-22 05:05:00|108.22|107.12|108.46|107.36|108.46|107.36|108.2|107.1|321
1650604200000|2022-04-22 05:10:00|108.47|107.37|108.44|107.34|108.47|107.37|108.35|107.25|285
1650604500000|2022-04-22 05:15:00|108.45|107.35|108.38|107.28|108.49|107.39|108.38|107.28|261
1650604800000|2022-04-22 05:20:00|108.41|107.31|108.35|107.25|108.43|107.33|108.32|107.22|194
1650605100000|2022-04-22 05:25:00|108.34|107.24|108.31|107.21|108.35|107.25|108.27|107.17|190
1650605400000|2022-04-22 05:30:00|108.3|107.2|108.49|107.39|108.58|107.48|108.27|107.17|281
1650605700000|2022-04-22 05:35:00|108.5|107.4|108.53|107.43|108.6|107.5|108.38|107.28|208
1650606000000|2022-04-22 05:40:00|108.54|107.44|108.53|107.43|108.55|107.45|108.39|107.29|232
1650606300000|2022-04-22 05:45:00|108.54|107.44|108.59|107.49|108.6|107.5|108.48|107.38|218
1650606600000|2022-04-22 05:50:00|108.58|107.48|108.57|107.47|108.6|107.5|108.51|107.41|214
1650606900000|2022-04-22 05:55:00|108.58|107.48|108.52|107.42|108.58|107.48|108.38|107.28|251
1650607200000|2022-04-22 06:00:00|108.51|107.41|108.59|107.49|108.61|107.51|108.48|107.38|197
1650607500000|2022-04-22 06:05:00|108.58|107.48|108.52|107.42|108.62|107.52|108.5|107.4|275
1650607800000|2022-04-22 06:10:00|108.53|107.43|108.54|107.44|108.56|107.46|108.47|107.37|227
1650608100000|2022-04-22 06:15:00|108.53|107.43|108.64|107.54|108.66|107.56|108.49|107.39|279
1650608400000|2022-04-22 06:20:00|108.63|107.53|108.62|107.52|108.65|107.55|108.58|107.48|230
1650608700000|2022-04-22 06:25:00|108.63|107.53|108.5|107.4|108.63|107.53|108.49|107.39|203
1650609000000|2022-04-22 06:30:00|108.51|107.41|108.38|107.28|108.51|107.41|108.3|107.2|192
1650609300000|2022-04-22 06:35:00|108.37|107.27|108.31|107.21|108.45|107.35|108.28|107.18|156
1650609600000|2022-04-22 06:40:00|108.3|107.2|108.3|107.2|108.37|107.27|108.24|107.14|228
1650609900000|2022-04-22 06:45:00|108.31|107.21|108.45|107.35|108.47|107.37|108.3|107.2|98
1650610200000|2022-04-22 06:50:00|108.46|107.36|108.45|107.35|108.46|107.36|108.39|107.29|171
1650610500000|2022-04-22 06:55:00|108.46|107.36|108.46|107.36|108.55|107.45|108.4|107.3|191
1650610800000|2022-04-22 07:00:00|108.48|107.38|108.6|107.5|108.63|107.53|108.47|107.37|245
1650611100000|2022-04-22 07:05:00|108.61|107.51|108.63|107.53|108.64|107.54|108.57|107.47|183
1650611400000|2022-04-22 07:10:00|108.64|107.54|108.71|107.61|108.82|107.72|108.62|107.52|214
1650611700000|2022-04-22 07:15:00|108.72|107.62|108.5|107.4|108.75|107.65|108.48|107.38|258
1650612000000|2022-04-22 07:20:00|108.51|107.41|107.99|106.89|108.51|107.41|107.69|106.59|476
1650612300000|2022-04-22 07:25:00|108|106.9|107.91|106.81|108.1|107|107.86|106.76|313
1650612600000|2022-04-22 07:30:00|107.9|106.8|107.73|106.63|107.94|106.84|107.51|106.41|470
1650612900000|2022-04-22 07:35:00|107.72|106.62|107.97|106.87|108|106.9|107.64|106.54|321
1650613200000|2022-04-22 07:40:00|107.96|106.86|109.03|107.93|109.04|107.94|107.96|106.86|509
1650613500000|2022-04-22 07:45:00|109.02|107.92|108.62|107.52|109.25|108.15|108.62|107.52|452
1650613800000|2022-04-22 07:50:00|108.59|107.49|108.73|107.63|108.82|107.72|108.58|107.48|335
1650614100000|2022-04-22 07:55:00|108.74|107.64|108.85|107.75|108.85|107.75|108.54|107.44|268
1650614400000|2022-04-22 08:00:00|108.86|107.76|108.82|107.72|108.87|107.77|108.62|107.52|350
1650614700000|2022-04-22 08:05:00|108.83|107.73|108.7|107.6|108.97|107.87|108.63|107.53|270
1650615000000|2022-04-22 08:10:00|108.71|107.61|108.55|107.45|108.71|107.61|108.51|107.41|240
1650615300000|2022-04-22 08:15:00|108.54|107.44|108.12|107.02|108.57|107.47|108.06|106.96|292
1650615600000|2022-04-22 08:20:00|108.13|107.03|108.24|107.14|108.26|107.16|108.1|107|238
1650615900000|2022-04-22 08:25:00|108.25|107.15|108.13|107.03|108.33|107.23|108.09|106.99|232
1650616200000|2022-04-22 08:30:00|108.14|107.04|108.29|107.19|108.3|107.2|108.04|106.94|257
1650616500000|2022-04-22 08:35:00|108.3|107.2|108.3|107.2|108.39|107.29|108.27|107.17|230
1650616800000|2022-04-22 08:40:00|108.31|107.21|108.07|106.97|108.31|107.21|108.07|106.97|207
1650617100000|2022-04-22 08:45:00|108.09|106.99|107.87|106.77|108.1|107|107.79|106.69|279
1650617400000|2022-04-22 08:50:00|107.86|106.76|108.08|106.98|108.11|107.01|107.79|106.69|255
1650617700000|2022-04-22 08:55:00|108.07|106.97|108.1|107|108.21|107.11|108.07|106.97|278
1650618000000|2022-04-22 09:00:00|108.09|106.99|108.1|107|108.19|107.09|107.91|106.81|301
1650618300000|2022-04-22 09:05:00|108.11|107.01|107.89|106.79|108.16|107.06|107.89|106.79|292
1650618600000|2022-04-22 09:10:00|107.9|106.8|108.09|106.99|108.16|107.06|107.89|106.79|223
1650618900000|2022-04-22 09:15:00|108.08|106.98|108.2|107.1|108.27|107.17|108|106.9|245
1650619200000|2022-04-22 09:20:00|108.21|107.11|108.24|107.14|108.34|107.24|108.2|107.1|241
1650619500000|2022-04-22 09:25:00|108.25|107.15|108.25|107.15|108.33|107.23|108.17|107.07|196
1650619800000|2022-04-22 09:30:00|108.26|107.16|108.26|107.16|108.35|107.25|108.16|107.06|188
1650620100000|2022-04-22 09:35:00|108.29|107.19|108.1|107|108.33|107.23|108|106.9|242
1650620400000|2022-04-22 09:40:00|108.11|107.01|108.18|107.08|108.25|107.15|108.1|107|227
1650620700000|2022-04-22 09:45:00|108.17|107.07|108.44|107.34|108.5|107.4|108.12|107.02|311
1650621000000|2022-04-22 09:50:00|108.45|107.35|108.3|107.2|108.45|107.35|108.3|107.2|179
1650621300000|2022-04-22 09:55:00|108.31|107.21|108|106.9|108.36|107.26|107.83|106.73|452
1650621600000|2022-04-22 10:00:00|107.99|106.89|107.94|106.84|108.17|107.07|107.73|106.63|496
1650621900000|2022-04-22 10:05:00|107.95|106.85|107.98|106.88|108.15|107.05|107.89|106.79|385
1650622200000|2022-04-22 10:10:00|108|106.9|108.26|107.16|108.29|107.19|107.98|106.88|302
1650622500000|2022-04-22 10:15:00|108.27|107.17|108.38|107.28|108.47|107.37|108.26|107.16|303
1650622800000|2022-04-22 10:20:00|108.39|107.29|108.29|107.19|108.4|107.3|108.27|107.17|316
1650623100000|2022-04-22 10:25:00|108.3|107.2|108.23|107.13|108.3|107.2|108.15|107.05|307
1650623400000|2022-04-22 10:30:00|108.21|107.11|108.22|107.12|108.3|107.2|107.97|106.87|323
1650623700000|2022-04-22 10:35:00|108.21|107.11|108.4|107.3|108.41|107.31|108.1|107|322
1650624000000|2022-04-22 10:40:00|108.41|107.31|108.5|107.4|108.55|107.45|108.39|107.29|234
1650624300000|2022-04-22 10:45:00|108.49|107.39|108.43|107.33|108.6|107.5|108.32|107.22|233
1650624600000|2022-04-22 10:50:00|108.44|107.34|108.39|107.29|108.45|107.35|108.35|107.25|262
1650624900000|2022-04-22 10:55:00|108.37|107.27|108.36|107.26|108.44|107.34|108.34|107.24|209
1650625200000|2022-04-22 11:00:00|108.35|107.25|108.45|107.35|108.53|107.43|108.35|107.25|186
1650625500000|2022-04-22 11:05:00|108.46|107.36|108.49|107.39|108.5|107.4|108.31|107.21|232
1650625800000|2022-04-22 11:10:00|108.48|107.38|108.83|107.73|108.84|107.74|108.48|107.38|271
1650626100000|2022-04-22 11:15:00|108.84|107.74|108.75|107.65|108.86|107.76|108.71|107.61|220
1650626400000|2022-04-22 11:20:00|108.73|107.63|108.67|107.57|108.77|107.67|108.54|107.44|240
1650626700000|2022-04-22 11:25:00|108.68|107.58|108.58|107.48|108.7|107.6|108.56|107.46|190
1650627000000|2022-04-22 11:30:00|108.59|107.49|108.44|107.34|108.67|107.57|108.27|107.17|290
1650627300000|2022-04-22 11:35:00|108.45|107.35|108.55|107.45|108.56|107.46|108.39|107.29|150
1650627600000|2022-04-22 11:40:00|108.56|107.46|108.42|107.32|108.56|107.46|108.4|107.3|172
1650627900000|2022-04-22 11:45:00|108.43|107.33|108.57|107.47|108.58|107.48|108.41|107.31|196
1650628200000|2022-04-22 11:50:00|108.58|107.48|108.58|107.48|108.58|107.48|108.51|107.41|178
1650628500000|2022-04-22 11:55:00|108.59|107.49|108.74|107.64|108.74|107.64|108.56|107.46|142
1650628800000|2022-04-22 12:00:00|108.72|107.62|108.71|107.61|108.79|107.69|108.6|107.5|166
1650629100000|2022-04-22 12:05:00|108.74|107.64|108.76|107.66|108.83|107.73|108.73|107.63|256
1650629400000|2022-04-22 12:10:00|108.77|107.67|108.51|107.41|108.77|107.67|108.49|107.39|230
1650629700000|2022-04-22 12:15:00|108.52|107.42|108.51|107.41|108.56|107.46|108.44|107.34|141
1650630000000|2022-04-22 12:20:00|108.5|107.4|108.31|107.21|108.52|107.42|108.31|107.21|143
1650630300000|2022-04-22 12:25:00|108.32|107.22|108.49|107.39|108.52|107.42|108.29|107.19|216
1650630600000|2022-04-22 12:30:00|108.48|107.38|108.57|107.47|108.59|107.49|108.39|107.29|220
1650630900000|2022-04-22 12:35:00|108.56|107.46|108.38|107.28|108.66|107.56|108.37|107.27|233
1650631200000|2022-04-22 12:40:00|108.4|107.3|108.49|107.39|108.51|107.41|108.25|107.15|302
1650631500000|2022-04-22 12:45:00|108.5|107.4|108.37|107.27|108.54|107.44|108.31|107.21|219
1650631800000|2022-04-22 12:50:00|108.38|107.28|108.44|107.34|108.5|107.4|108.37|107.27|239
1650632100000|2022-04-22 12:55:00|108.43|107.33|108.43|107.33|108.55|107.45|108.39|107.29|239
1650632400000|2022-04-22 13:00:00|108.42|107.32|108.53|107.43|108.68|107.58|108.38|107.28|336
1650632700000|2022-04-22 13:05:00|108.52|107.42|108.35|107.25|108.64|107.54|108.31|107.21|308
1650633000000|2022-04-22 13:10:00|108.36|107.26|108.31|107.21|108.43|107.33|108.31|107.21|217
1650633300000|2022-04-22 13:15:00|108.3|107.2|108.22|107.12|108.51|107.41|108.1|107|295
1650633600000|2022-04-22 13:20:00|108.23|107.13|108.3|107.2|108.43|107.33|108.19|107.09|287
1650633900000|2022-04-22 13:25:00|108.31|107.21|108.54|107.44|108.64|107.54|108.3|107.2|283
1650634200000|2022-04-22 13:30:00|108.55|107.45|108.65|107.55|108.86|107.76|108.42|107.32|463
1650634500000|2022-04-22 13:35:00|108.64|107.54|108.3|107.2|108.73|107.63|108.24|107.14|371
1650634800000|2022-04-22 13:40:00|108.31|107.21|107.79|106.69|108.33|107.23|107.78|106.68|333
1650635100000|2022-04-22 13:45:00|107.81|106.71|108.12|107.02|108.15|107.05|107.79|106.69|331
1650635400000|2022-04-22 13:50:00|108.14|107.04|108.39|107.29|108.55|107.45|108.14|107.04|280
1650635700000|2022-04-22 13:55:00|108.4|107.3|108|106.9|108.43|107.33|107.91|106.81|408
1650636000000|2022-04-22 14:00:00|108.01|106.91|108.02|106.92|108.3|107.2|107.97|106.87|381
1650636300000|2022-04-22 14:05:00|108.03|106.93|108.41|107.31|108.52|107.42|108.03|106.93|386
1650636600000|2022-04-22 14:10:00|108.4|107.3|108.24|107.14|108.43|107.33|108.15|107.05|234
1650636900000|2022-04-22 14:15:00|108.23|107.13|107.89|106.79|108.33|107.23|107.89|106.79|301
1650637200000|2022-04-22 14:20:00|107.91|106.81|107.46|106.36|108.03|106.93|107.4|106.3|412
1650637500000|2022-04-22 14:25:00|107.45|106.35|107.41|106.31|107.6|106.5|107.29|106.19|351
1650637800000|2022-04-22 14:30:00|107.42|106.32|107.59|106.49|107.61|106.51|107.33|106.23|353
1650638100000|2022-04-22 14:35:00|107.61|106.51|107.77|106.67|107.95|106.85|107.55|106.45|363
1650638400000|2022-04-22 14:40:00|107.76|106.66|107.67|106.57|107.87|106.77|107.55|106.45|331
1650638700000|2022-04-22 14:45:00|107.68|106.58|107.86|106.76|107.97|106.87|107.68|106.58|301
1650639000000|2022-04-22 14:50:00|107.85|106.75|107.68|106.58|107.93|106.83|107.68|106.58|315
1650639300000|2022-04-22 14:55:00|107.71|106.61|107.65|106.55|107.89|106.79|107.62|106.52|224
1650639600000|2022-04-22 15:00:00|107.64|106.54|107.22|106.12|107.81|106.71|107.14|106.04|205
1650639900000|2022-04-22 15:05:00|107.23|106.13|107.94|106.84|108.01|106.91|107.22|106.12|342
1650640200000|2022-04-22 15:10:00|107.95|106.85|108.02|106.92|108.07|106.97|107.87|106.77|255
1650640500000|2022-04-22 15:15:00|108.01|106.91|107.93|106.83|108.24|107.14|107.91|106.81|330
1650640800000|2022-04-22 15:20:00|107.94|106.84|107.84|106.74|108.05|106.95|107.73|106.63|359
1650641100000|2022-04-22 15:25:00|107.83|106.73|107.84|106.74|107.96|106.86|107.8|106.7|279
1650641400000|2022-04-22 15:30:00|107.83|106.73|107.71|106.61|108.03|106.93|107.69|106.59|337
1650641700000|2022-04-22 15:35:00|107.7|106.6|107.5|106.4|107.71|106.61|107.43|106.33|307
1650642000000|2022-04-22 15:40:00|107.51|106.41|107.16|106.06|107.65|106.55|107.14|106.04|314
1650642300000|2022-04-22 15:45:00|107.15|106.05|107.17|106.07|107.35|106.25|107.11|106.01|316
1650642600000|2022-04-22 15:50:00|107.16|106.06|107.06|105.96|107.26|106.16|107.03|105.93|301
1650642900000|2022-04-22 15:55:00|107.07|105.97|107.18|106.08|107.24|106.14|107.03|105.93|330
1650643200000|2022-04-22 16:00:00|107.17|106.07|106.97|105.87|107.25|106.15|106.92|105.82|339
1650643500000|2022-04-22 16:05:00|106.98|105.88|107.09|105.99|107.17|106.07|106.77|105.67|397
1650643800000|2022-04-22 16:10:00|107.1|106|107.2|106.1|107.2|106.1|106.96|105.86|332
1650644100000|2022-04-22 16:15:00|107.19|106.09|107.32|106.22|107.39|106.29|106.99|105.89|321
1650644400000|2022-04-22 16:20:00|107.4|106.3|107.92|106.82|107.93|106.83|107.4|106.3|354
1650644700000|2022-04-22 16:25:00|107.93|106.83|107.71|106.61|107.93|106.83|107.61|106.51|308
1650645000000|2022-04-22 16:30:00|107.7|106.6|107.72|106.62|107.87|106.77|107.63|106.53|289
1650645300000|2022-04-22 16:35:00|107.73|106.63|107.76|106.66|107.95|106.85|107.71|106.61|281
1650645600000|2022-04-22 16:40:00|107.75|106.65|107.89|106.79|107.9|106.8|107.75|106.65|262
1650645900000|2022-04-22 16:45:00|107.9|106.8|108|106.9|108.1|107|107.85|106.75|304
1650646200000|2022-04-22 16:50:00|107.99|106.89|107.48|106.38|107.99|106.89|107.47|106.37|292
1650646500000|2022-04-22 16:55:00|107.5|106.4|107.53|106.43|107.72|106.62|107.47|106.37|275
1650646800000|2022-04-22 17:00:00|107.52|106.42|107.49|106.39|107.58|106.48|107.35|106.25|300
1650647100000|2022-04-22 17:05:00|107.5|106.4|107.62|106.52|107.63|106.53|107.46|106.36|317
1650647400000|2022-04-22 17:10:00|107.61|106.51|107.77|106.67|107.79|106.69|107.58|106.48|239
1650647700000|2022-04-22 17:15:00|107.78|106.68|107.93|106.83|107.95|106.85|107.73|106.63|264
1650648000000|2022-04-22 17:20:00|107.92|106.82|107.65|106.55|107.94|106.84|107.58|106.48|316
1650648300000|2022-04-22 17:25:00|107.66|106.56|107.68|106.58|107.8|106.7|107.62|106.52|220
1650648600000|2022-04-22 17:30:00|107.69|106.59|107.67|106.57|107.79|106.69|107.65|106.55|298
1650648900000|2022-04-22 17:35:00|107.68|106.58|107.62|106.52|107.73|106.63|107.51|106.41|237
1650649200000|2022-04-22 17:40:00|107.61|106.51|107.68|106.58|107.71|106.61|107.53|106.43|248
1650649500000|2022-04-22 17:45:00|107.67|106.57|107.52|106.42|107.73|106.63|107.46|106.36|215
1650649800000|2022-04-22 17:50:00|107.51|106.41|107.29|106.19|107.53|106.43|107.27|106.17|243
1650650100000|2022-04-22 17:55:00|107.27|106.17|107.16|106.06|107.37|106.27|107.13|106.03|311
1650650400000|2022-04-22 18:00:00|107.15|106.05|106.78|105.68|107.21|106.11|106.78|105.68|329
1650650700000|2022-04-22 18:05:00|106.79|105.69|106.84|105.74|106.97|105.87|106.73|105.63|347
1650651000000|2022-04-22 18:10:00|106.83|105.73|107.03|105.93|107.03|105.93|106.8|105.7|333
1650651300000|2022-04-22 18:15:00|107.02|105.92|107.58|106.48|107.58|106.48|107.02|105.92|396
1650651600000|2022-04-22 18:20:00|107.57|106.47|107.55|106.45|107.67|106.57|107.47|106.37|300
1650651900000|2022-04-22 18:25:00|107.56|106.46|107.28|106.18|107.58|106.48|107.2|106.1|319
1650652200000|2022-04-22 18:30:00|107.27|106.17|106.88|105.78|107.33|106.23|106.87|105.77|398
1650652500000|2022-04-22 18:35:00|106.89|105.79|106.98|105.88|106.98|105.88|106.79|105.69|210
1650652800000|2022-04-22 18:40:00|106.97|105.87|107.03|105.93|107.08|105.98|106.96|105.86|235
1650653100000|2022-04-22 18:45:00|107.04|105.94|107.3|106.2|107.43|106.33|106.92|105.82|300
1650653400000|2022-04-22 18:50:00|107.29|106.19|107.2|106.1|107.33|106.23|107.17|106.07|327
1650653700000|2022-04-22 18:55:00|107.21|106.11|107.39|106.29|107.4|106.3|107.1|106|234
1650654000000|2022-04-22 19:00:00|107.4|106.3|107.23|106.13|107.4|106.3|107.21|106.11|301
1650654300000|2022-04-22 19:05:00|107.24|106.14|107.2|106.1|107.35|106.25|107.16|106.06|318
1650654600000|2022-04-22 19:10:00|107.19|106.09|107.4|106.3|107.57|106.47|107.05|105.95|340
1650654900000|2022-04-22 19:15:00|107.39|106.29|107.61|106.51|107.69|106.59|107.38|106.28|369
1650655200000|2022-04-22 19:20:00|107.62|106.52|107.53|106.43|107.63|106.53|107.48|106.38|279
1650655500000|2022-04-22 19:25:00|107.54|106.44|107.52|106.42|107.7|106.6|107.49|106.39|317
1650655800000|2022-04-22 19:30:00|107.51|106.41|107.92|106.82|107.94|106.84|107.51|106.41|342
1650656100000|2022-04-22 19:35:00|107.93|106.83|107.88|106.78|107.94|106.84|107.71|106.61|304
1650656400000|2022-04-22 19:40:00|107.89|106.79|107.59|106.49|107.9|106.8|107.54|106.44|396
1650656700000|2022-04-22 19:45:00|107.61|106.51|106.99|105.89|107.61|106.51|106.96|105.86|291
1650657000000|2022-04-22 19:50:00|106.98|105.88|106.47|105.37|106.99|105.89|106.33|105.23|536
1650657300000|2022-04-22 19:55:00|106.46|105.36|106.11|105.01|106.55|105.45|106.1|105|470
1650657600000|2022-04-22 20:00:00|106.12|105.02|106.3|105.2|106.32|105.22|106.06|104.96|443
1650657900000|2022-04-22 20:05:00|106.29|105.19|106.28|105.18|106.41|105.31|106.24|105.14|293
1650658200000|2022-04-22 20:10:00|106.27|105.17|106.33|105.23|106.38|105.28|106.26|105.16|289
1650658500000|2022-04-22 20:15:00|106.34|105.24|106.43|105.33|106.45|105.35|106.29|105.19|234
1650658800000|2022-04-22 20:20:00|106.44|105.34|106.35|105.25|106.46|105.36|106.29|105.19|195
1650659100000|2022-04-22 20:25:00|106.34|105.24|106.23|105.13|106.36|105.26|106.17|105.07|274
1650659400000|2022-04-22 20:30:00|106.22|105.12|106.22|105.12|106.33|105.23|106.15|105.05|227
1650659700000|2022-04-22 20:35:00|106.21|105.11|106.33|105.23|106.35|105.25|106.21|105.11|261
1650660000000|2022-04-22 20:40:00|106.32|105.22|106.42|105.32|106.44|105.34|106.3|105.2|206
1650660300000|2022-04-22 20:45:00|106.41|105.31|106.52|105.42|106.53|105.43|106.32|105.22|156
1650660600000|2022-04-22 20:50:00|106.53|105.43|106.72|105.62|106.73|105.63|106.51|105.41|175
1650660900000|2022-04-22 20:55:00|106.73|105.63|106.63|105.53|106.79|105.69|106.61|105.51|147
1650697200000|2022-04-23 07:00:00|107.24|106.14|107.41|106.31|107.41|106.31|107.23|106.13|144
1650697500000|2022-04-23 07:05:00|107.42|106.32|107.35|106.25|107.45|106.35|107.33|106.23|94
1650697800000|2022-04-23 07:10:00|107.38|106.28|107.45|106.35|107.46|106.36|107.38|106.28|89
1650698100000|2022-04-23 07:15:00|107.46|106.36|107.44|106.34|107.5|106.4|107.31|106.21|138
1650698400000|2022-04-23 07:20:00|107.45|106.35|107.39|106.29|107.51|106.41|107.33|106.23|149
1650698700000|2022-04-23 07:25:00|107.4|106.3|107.39|106.29|107.4|106.3|107.31|106.21|116
1650699000000|2022-04-23 07:30:00|107.38|106.28|107.35|106.25|107.4|106.3|107.33|106.23|62
1650699300000|2022-04-23 07:35:00|107.34|106.24|107.33|106.23|107.34|106.24|107.29|106.19|50
1650699600000|2022-04-23 07:40:00|107.32|106.22|107.33|106.23|107.35|106.25|107.29|106.19|56
1650699900000|2022-04-23 07:45:00|107.34|106.24|107.45|106.35|107.45|106.35|107.32|106.22|56
1650700200000|2022-04-23 07:50:00|107.44|106.34|107.33|106.23|107.5|106.4|107.32|106.22|44
1650700500000|2022-04-23 07:55:00|107.34|106.24|107.41|106.31|107.42|106.32|107.32|106.22|60
1650700800000|2022-04-23 08:00:00|107.4|106.3|107.53|106.43|107.55|106.45|107.39|106.29|94
1650701100000|2022-04-23 08:05:00|107.54|106.44|107.42|106.32|107.6|106.5|107.4|106.3|98
1650701400000|2022-04-23 08:10:00|107.41|106.31|107.33|106.23|107.44|106.34|107.31|106.21|74
1650701700000|2022-04-23 08:15:00|107.34|106.24|107.34|106.24|107.45|106.35|107.32|106.22|120
1650702000000|2022-04-23 08:20:00|107.33|106.23|107.35|106.25|107.43|106.33|107.33|106.23|115
1650702300000|2022-04-23 08:25:00|107.34|106.24|107.45|106.35|107.5|106.4|107.33|106.23|114
1650702600000|2022-04-23 08:30:00|107.46|106.36|107.55|106.45|107.57|106.47|107.43|106.33|122
1650702900000|2022-04-23 08:35:00|107.56|106.46|107.65|106.55|107.67|106.57|107.56|106.46|129
1650703200000|2022-04-23 08:40:00|107.64|106.54|107.73|106.63|107.75|106.65|107.64|106.54|105
1650703500000|2022-04-23 08:45:00|107.74|106.64|107.75|106.65|107.75|106.65|107.71|106.61|168
1650703800000|2022-04-23 08:50:00|107.76|106.66|107.55|106.45|107.76|106.66|107.54|106.44|78
1650704100000|2022-04-23 08:55:00|107.56|106.46|107.52|106.42|107.56|106.46|107.34|106.24|126
1650704400000|2022-04-23 09:00:00|107.51|106.41|107.36|106.26|107.55|106.45|107.35|106.25|103
1650704700000|2022-04-23 09:05:00|107.37|106.27|107.35|106.25|107.39|106.29|107.33|106.23|150
1650705000000|2022-04-23 09:10:00|107.34|106.24|107.34|106.24|107.36|106.26|107.32|106.22|127
1650705300000|2022-04-23 09:15:00|107.33|106.23|107.44|106.34|107.46|106.36|107.33|106.23|97
1650705600000|2022-04-23 09:20:00|107.43|106.33|107.57|106.47|107.58|106.48|107.43|106.33|109
1650705900000|2022-04-23 09:25:00|107.56|106.46|107.63|106.53|107.67|106.57|107.56|106.46|90
1650706200000|2022-04-23 09:30:00|107.64|106.54|107.65|106.55|107.68|106.58|107.64|106.54|146
1650706500000|2022-04-23 09:35:00|107.64|106.54|107.64|106.54|107.66|106.56|107.62|106.52|64
1650706800000|2022-04-23 09:40:00|107.65|106.55|107.33|106.23|107.66|106.56|107.33|106.23|100
1650707100000|2022-04-23 09:45:00|107.32|106.22|107.26|106.16|107.37|106.27|107.26|106.16|98
1650707400000|2022-04-23 09:50:00|107.25|106.15|107.27|106.17|107.28|106.18|107.24|106.14|70
1650707700000|2022-04-23 09:55:00|107.28|106.18|107.25|106.15|107.35|106.25|107.23|106.13|95
1650708000000|2022-04-23 10:00:00|107.26|106.16|107.25|106.15|107.33|106.23|107.15|106.05|90
1650708300000|2022-04-23 10:05:00|107.3|106.2|107.34|106.24|107.35|106.25|107.28|106.18|77
1650708600000|2022-04-23 10:10:00|107.35|106.25|107.44|106.34|107.45|106.35|107.35|106.25|97
1650708900000|2022-04-23 10:15:00|107.43|106.33|107.45|106.35|107.47|106.37|107.43|106.33|105
1650709200000|2022-04-23 10:20:00|107.44|106.34|107.41|106.31|107.45|106.35|107.37|106.27|108
1650709500000|2022-04-23 10:25:00|107.42|106.32|107.42|106.32|107.46|106.36|107.35|106.25|109
1650709800000|2022-04-23 10:30:00|107.41|106.31|107.43|106.33|107.56|106.46|107.41|106.31|102
1650710100000|2022-04-23 10:35:00|107.45|106.35|107.44|106.34|107.53|106.43|107.44|106.34|61
1650710400000|2022-04-23 10:40:00|107.45|106.35|107.34|106.24|107.45|106.35|107.29|106.19|74
1650710700000|2022-04-23 10:45:00|107.28|106.18|107.36|106.26|107.37|106.27|107.24|106.14|39
1650711000000|2022-04-23 10:50:00|107.37|106.27|107.33|106.23|107.37|106.27|107.31|106.21|77
1650711300000|2022-04-23 10:55:00|107.32|106.22|107.33|106.23|107.43|106.33|107.32|106.22|106
1650711600000|2022-04-23 11:00:00|107.34|106.24|107.37|106.27|107.45|106.35|107.34|106.24|80
1650711900000|2022-04-23 11:05:00|107.36|106.26|107.43|106.33|107.46|106.36|107.36|106.26|76
1650712200000|2022-04-23 11:10:00|107.42|106.32|107.51|106.41|107.52|106.42|107.36|106.26|120
1650712500000|2022-04-23 11:15:00|107.52|106.42|107.5|106.4|107.55|106.45|107.46|106.36|98
1650712800000|2022-04-23 11:20:00|107.49|106.39|107.41|106.31|107.53|106.43|107.41|106.31|73
1650713100000|2022-04-23 11:25:00|107.42|106.32|107.42|106.32|107.46|106.36|107.4|106.3|77
1650713400000|2022-04-23 11:30:00|107.43|106.33|107.35|106.25|107.44|106.34|107.33|106.23|122
1650713700000|2022-04-23 11:35:00|107.36|106.26|107.25|106.15|107.36|106.26|107.24|106.14|96
1650714000000|2022-04-23 11:40:00|107.26|106.16|107.31|106.21|107.33|106.23|107.25|106.15|111
1650714300000|2022-04-23 11:45:00|107.32|106.22|107.26|106.16|107.34|106.24|107.25|106.15|117
1650714600000|2022-04-23 11:50:00|107.25|106.15|107.22|106.12|107.32|106.22|107.22|106.12|98
1650714900000|2022-04-23 11:55:00|107.23|106.13|107.33|106.23|107.37|106.27|107.23|106.13|130
1650715200000|2022-04-23 12:00:00|107.34|106.24|107.23|106.13|107.45|106.35|107.23|106.13|117
1650715500000|2022-04-23 12:05:00|107.16|106.06|107.05|105.95|107.25|106.15|106.96|105.86|160
1650715800000|2022-04-23 12:10:00|107.04|105.94|107.04|105.94|107.07|105.97|107|105.9|80
1650716100000|2022-04-23 12:15:00|107.05|105.95|107.02|105.92|107.13|106.03|106.93|105.83|141
1650716400000|2022-04-23 12:20:00|107.01|105.91|107.17|106.07|107.24|106.14|107.01|105.91|119
1650716700000|2022-04-23 12:25:00|107.18|106.08|107.49|106.39|107.51|106.41|107.17|106.07|152
1650717000000|2022-04-23 12:30:00|107.5|106.4|107.25|106.15|107.54|106.44|107.25|106.15|188
1650717300000|2022-04-23 12:35:00|107.26|106.16|107.24|106.14|107.35|106.25|107.2|106.1|92
1650717600000|2022-04-23 12:40:00|107.25|106.15|107.34|106.24|107.43|106.33|107.25|106.15|101
1650717900000|2022-04-23 12:45:00|107.35|106.25|107.27|106.17|107.37|106.27|107.25|106.15|85
1650718200000|2022-04-23 12:50:00|107.26|106.16|107.23|106.13|107.27|106.17|107.21|106.11|79
1650718500000|2022-04-23 12:55:00|107.24|106.14|107.24|106.14|107.33|106.23|107.22|106.12|86
1650718800000|2022-04-23 13:00:00|107.25|106.15|107.38|106.28|107.42|106.32|107.25|106.15|98
1650719100000|2022-04-23 13:05:00|107.37|106.27|107.37|106.27|107.45|106.35|107.34|106.24|86
1650719400000|2022-04-23 13:10:00|107.36|106.26|107.33|106.23|107.39|106.29|107.31|106.21|104
1650719700000|2022-04-23 13:15:00|107.34|106.24|107.31|106.21|107.35|106.25|107.25|106.15|92
1650720000000|2022-04-23 13:20:00|107.32|106.22|107.22|106.12|107.32|106.22|107.22|106.12|110
1650720300000|2022-04-23 13:25:00|107.23|106.13|107.25|106.15|107.28|106.18|107.03|105.93|145
1650720600000|2022-04-23 13:30:00|107.24|106.14|107.17|106.07|107.26|106.16|107.13|106.03|90
1650720900000|2022-04-23 13:35:00|107.18|106.08|107.12|106.02|107.25|106.15|107.05|105.95|107
1650721200000|2022-04-23 13:40:00|107.11|106.01|107.17|106.07|107.18|106.08|107.07|105.97|125
1650721500000|2022-04-23 13:45:00|107.18|106.08|107.12|106.02|107.18|106.08|107.09|105.99|76
1650721800000|2022-04-23 13:50:00|107.13|106.03|107.14|106.04|107.15|106.05|107.09|105.99|73
1650722100000|2022-04-23 13:55:00|107.13|106.03|107.19|106.09|107.26|106.16|107.13|106.03|145
1650722400000|2022-04-23 14:00:00|107.2|106.1|107.33|106.23|107.35|106.25|107.2|106.1|117
1650722700000|2022-04-23 14:05:00|107.34|106.24|107.23|106.13|107.35|106.25|107.21|106.11|109
1650723000000|2022-04-23 14:10:00|107.24|106.14|107.24|106.14|107.25|106.15|107.21|106.11|99
1650723300000|2022-04-23 14:15:00|107.23|106.13|107.16|106.06|107.27|106.17|107.15|106.05|112
1650723600000|2022-04-23 14:20:00|107.15|106.05|106.93|105.83|107.16|106.06|106.79|105.69|170
1650723900000|2022-04-23 14:25:00|106.94|105.84|106.54|105.44|106.95|105.85|106.48|105.38|189
1650724200000|2022-04-23 14:30:00|106.53|105.43|106.63|105.53|106.66|105.56|106.53|105.43|136
1650724500000|2022-04-23 14:35:00|106.64|105.54|106.59|105.49|106.74|105.64|106.59|105.49|195
1650724800000|2022-04-23 14:40:00|106.58|105.48|106.62|105.52|106.73|105.63|106.58|105.48|122
1650725100000|2022-04-23 14:45:00|106.63|105.53|106.68|105.58|106.7|105.6|106.62|105.52|100
1650725400000|2022-04-23 14:50:00|106.69|105.59|106.71|105.61|106.74|105.64|106.69|105.59|89
1650725700000|2022-04-23 14:55:00|106.7|105.6|106.75|105.65|106.75|105.65|106.7|105.6|74
1650726000000|2022-04-23 15:00:00|106.74|105.64|106.72|105.62|106.75|105.65|106.71|105.61|73
1650726300000|2022-04-23 15:05:00|106.73|105.63|106.75|105.65|106.83|105.73|106.71|105.61|79
1650726600000|2022-04-23 15:10:00|106.76|105.66|106.76|105.66|106.78|105.68|106.66|105.56|129
1650726900000|2022-04-23 15:15:00|106.75|105.65|106.73|105.63|106.85|105.75|106.63|105.53|135
1650727200000|2022-04-23 15:20:00|106.74|105.64|106.81|105.71|106.86|105.76|106.73|105.63|98
1650727500000|2022-04-23 15:25:00|106.8|105.7|106.86|105.76|106.9|105.8|106.76|105.66|83
1650727800000|2022-04-23 15:30:00|106.87|105.77|106.84|105.74|106.93|105.83|106.83|105.73|96
1650728100000|2022-04-23 15:35:00|106.85|105.75|106.74|105.64|106.85|105.75|106.73|105.63|142
1650728400000|2022-04-23 15:40:00|106.75|105.65|106.79|105.69|106.83|105.73|106.73|105.63|100
1650728700000|2022-04-23 15:45:00|106.8|105.7|106.82|105.72|106.85|105.75|106.73|105.63|115
1650729000000|2022-04-23 15:50:00|106.79|105.69|106.83|105.73|106.84|105.74|106.73|105.63|161
1650729300000|2022-04-23 15:55:00|106.84|105.74|106.82|105.72|106.84|105.74|106.79|105.69|155
1650729600000|2022-04-23 16:00:00|106.81|105.71|106.6|105.5|106.82|105.72|106.58|105.48|118
1650729900000|2022-04-23 16:05:00|106.61|105.51|106.9|105.8|106.9|105.8|106.6|105.5|172
1650730200000|2022-04-23 16:10:00|106.91|105.81|107.03|105.93|107.21|106.11|106.82|105.72|250
1650730500000|2022-04-23 16:15:00|107.02|105.92|106.76|105.66|107.07|105.97|106.73|105.63|195
1650730800000|2022-04-23 16:20:00|106.79|105.69|106.7|105.6|106.86|105.76|106.7|105.6|151
1650731100000|2022-04-23 16:25:00|106.72|105.62|106.85|105.75|106.87|105.77|106.72|105.62|156
1650731400000|2022-04-23 16:30:00|106.86|105.76|106.93|105.83|106.97|105.87|106.86|105.76|67
1650731700000|2022-04-23 16:35:00|106.92|105.82|106.92|105.82|106.93|105.83|106.8|105.7|110
1650732000000|2022-04-23 16:40:00|106.93|105.83|106.93|105.83|106.96|105.86|106.9|105.8|153
1650732300000|2022-04-23 16:45:00|106.94|105.84|107.04|105.94|107.1|106|106.93|105.83|94
1650732600000|2022-04-23 16:50:00|107.03|105.93|106.98|105.88|107.04|105.94|106.96|105.86|42
1650732900000|2022-04-23 16:55:00|106.97|105.87|106.88|105.78|106.98|105.88|106.88|105.78|121
1650733200000|2022-04-23 17:00:00|106.89|105.79|106.69|105.59|106.89|105.79|106.59|105.49|182
1650733500000|2022-04-23 17:05:00|106.7|105.6|106.6|105.5|106.7|105.6|106.52|105.42|128
1650733800000|2022-04-23 17:10:00|106.59|105.49|106.61|105.51|106.63|105.53|106.58|105.48|79
1650734100000|2022-04-23 17:15:00|106.62|105.52|106.63|105.53|106.69|105.59|106.61|105.51|116
1650734400000|2022-04-23 17:20:00|106.64|105.54|106.63|105.53|106.73|105.63|106.61|105.51|84
1650734700000|2022-04-23 17:25:00|106.62|105.52|106.73|105.63|106.81|105.71|106.62|105.52|136
1650735000000|2022-04-23 17:30:00|106.74|105.64|106.8|105.7|106.86|105.76|106.73|105.63|105
1650735300000|2022-04-23 17:35:00|106.81|105.71|106.86|105.76|106.86|105.76|106.81|105.71|48
1650735600000|2022-04-23 17:40:00|106.87|105.77|106.85|105.75|106.87|105.77|106.79|105.69|79
1650735900000|2022-04-23 17:45:00|106.84|105.74|106.78|105.68|106.84|105.74|106.77|105.67|67
1650736200000|2022-04-23 17:50:00|106.77|105.67|106.8|105.7|106.84|105.74|106.77|105.67|72
1650736500000|2022-04-23 17:55:00|106.81|105.71|106.89|105.79|106.89|105.79|106.79|105.69|111
1650736800000|2022-04-23 18:00:00|106.9|105.8|106.88|105.78|106.91|105.81|106.87|105.77|73
1650737100000|2022-04-23 18:05:00|106.89|105.79|106.83|105.73|106.89|105.79|106.82|105.72|40
1650737400000|2022-04-23 18:10:00|106.82|105.72|106.81|105.71|106.83|105.73|106.73|105.63|54
1650737700000|2022-04-23 18:15:00|106.8|105.7|106.85|105.75|106.93|105.83|106.78|105.68|81
1650738000000|2022-04-23 18:20:00|106.84|105.74|106.83|105.73|106.85|105.75|106.82|105.72|49
1650738300000|2022-04-23 18:25:00|106.82|105.72|106.78|105.68|106.82|105.72|106.78|105.68|26
1650738600000|2022-04-23 18:30:00|106.79|105.69|106.78|105.68|106.9|105.8|106.78|105.68|50
1650738900000|2022-04-23 18:35:00|106.75|105.65|106.53|105.43|106.76|105.66|106.51|105.41|139
1650739200000|2022-04-23 18:40:00|106.54|105.44|106.61|105.51|106.63|105.53|106.54|105.44|59
1650739500000|2022-04-23 18:45:00|106.62|105.52|106.65|105.55|106.65|105.55|106.52|105.42|123
1650739800000|2022-04-23 18:50:00|106.67|105.57|106.7|105.6|106.7|105.6|106.66|105.56|54
1650740100000|2022-04-23 18:55:00|106.69|105.59|106.59|105.49|106.7|105.6|106.58|105.48|58
1650740400000|2022-04-23 19:00:00|106.58|105.48|106.55|105.45|106.6|105.5|106.51|105.41|110
1650740700000|2022-04-23 19:05:00|106.54|105.44|106.53|105.43|106.61|105.51|106.49|105.39|96
1650741000000|2022-04-23 19:10:00|106.52|105.42|106.6|105.5|106.6|105.5|106.5|105.4|80
1650741300000|2022-04-23 19:15:00|106.59|105.49|106.58|105.48|106.6|105.5|106.57|105.47|64
1650741600000|2022-04-23 19:20:00|106.59|105.49|106.52|105.42|106.61|105.51|106.47|105.37|103
1650741900000|2022-04-23 19:25:00|106.51|105.41|106.39|105.29|106.51|105.41|106.32|105.22|111
1650742200000|2022-04-23 19:30:00|106.38|105.28|106.49|105.39|106.49|105.39|106.38|105.28|85
1650742500000|2022-04-23 19:35:00|106.48|105.38|106.53|105.43|106.53|105.43|106.42|105.32|102
1650742800000|2022-04-23 19:40:00|106.52|105.42|106.54|105.44|106.62|105.52|106.51|105.41|93
1650743100000|2022-04-23 19:45:00|106.55|105.45|106.53|105.43|106.56|105.46|106.52|105.42|65
1650743400000|2022-04-23 19:50:00|106.54|105.44|106.6|105.5|106.62|105.52|106.54|105.44|142
1650743700000|2022-04-23 19:55:00|106.59|105.49|106.69|105.59|106.78|105.68|106.58|105.48|143
1650744000000|2022-04-23 20:00:00|106.7|105.6|106.9|105.8|106.94|105.84|106.68|105.58|154
1650744300000|2022-04-23 20:05:00|106.91|105.81|106.81|105.71|106.92|105.82|106.78|105.68|105
1650744600000|2022-04-23 20:10:00|106.8|105.7|106.69|105.59|106.81|105.71|106.68|105.58|92
1650744900000|2022-04-23 20:15:00|106.68|105.58|106.72|105.62|106.79|105.69|106.67|105.57|81
1650745200000|2022-04-23 20:20:00|106.71|105.61|106.82|105.72|106.83|105.73|106.69|105.59|86
1650745500000|2022-04-23 20:25:00|106.81|105.71|106.74|105.64|106.81|105.71|106.73|105.63|54
1650745800000|2022-04-23 20:30:00|106.73|105.63|106.84|105.74|106.92|105.82|106.73|105.63|84
1650746100000|2022-04-23 20:35:00|106.82|105.72|106.84|105.74|106.86|105.76|106.82|105.72|35
1650746400000|2022-04-23 20:40:00|106.83|105.73|106.82|105.72|106.86|105.76|106.79|105.69|101
1650746700000|2022-04-23 20:45:00|106.83|105.73|106.82|105.72|106.85|105.75|106.82|105.72|44
1650747000000|2022-04-23 20:50:00|106.83|105.73|106.87|105.77|106.87|105.77|106.82|105.72|26
1650747300000|2022-04-23 20:55:00|106.86|105.76|106.87|105.77|106.87|105.77|106.81|105.71|81
1650747600000|2022-04-23 21:00:00|106.88|105.78|106.88|105.78|106.94|105.84|106.88|105.78|103
1650747900000|2022-04-23 21:05:00|106.85|105.75|106.85|105.75|106.85|105.75|106.82|105.72|43
1650748200000|2022-04-23 21:10:00|106.84|105.74|106.84|105.74|106.85|105.75|106.82|105.72|33
1650748500000|2022-04-23 21:15:00|106.83|105.73|106.83|105.73|106.84|105.74|106.81|105.71|73
1650748800000|2022-04-23 21:20:00|106.82|105.72|106.81|105.71|106.82|105.72|106.73|105.63|58
1650749100000|2022-04-23 21:25:00|106.8|105.7|106.93|105.83|106.94|105.84|106.8|105.7|123
1650749400000|2022-04-23 21:30:00|106.94|105.84|106.93|105.83|106.94|105.84|106.9|105.8|94
1650749700000|2022-04-23 21:35:00|106.94|105.84|106.94|105.84|106.95|105.85|106.92|105.82|34
1650750000000|2022-04-23 21:40:00|106.95|105.85|107.02|105.92|107.04|105.94|106.94|105.84|73
1650750300000|2022-04-23 21:45:00|107|105.9|107.02|105.92|107.04|105.94|107|105.9|90
1650750600000|2022-04-23 21:50:00|107.01|105.91|107.12|106.02|107.13|106.03|107|105.9|109
1650750900000|2022-04-23 21:55:00|107.13|106.03|106.94|105.84|107.13|106.03|106.9|105.8|92
1650751200000|2022-04-23 22:00:00|106.93|105.83|106.96|105.86|106.96|105.86|106.92|105.82|80
1650751500000|2022-04-23 22:05:00|106.95|105.85|106.94|105.84|106.95|105.85|106.88|105.78|115
1650751800000|2022-04-23 22:10:00|106.93|105.83|107.04|105.94|107.1|106|106.93|105.83|97
1650752100000|2022-04-23 22:15:00|107.05|105.95|107.13|106.03|107.15|106.05|107.01|105.91|107
1650752400000|2022-04-23 22:20:00|107.14|106.04|107.11|106.01|107.14|106.04|107.09|105.99|48
1650752700000|2022-04-23 22:25:00|107.12|106.02|107.07|105.97|107.12|106.02|107.04|105.94|78
1650753000000|2022-04-23 22:30:00|107.03|105.93|106.96|105.86|107.05|105.95|106.93|105.83|90
1650753300000|2022-04-23 22:35:00|106.97|105.87|106.94|105.84|106.98|105.88|106.93|105.83|144
1650753600000|2022-04-23 22:40:00|106.93|105.83|106.84|105.74|106.93|105.83|106.82|105.72|93
1650753900000|2022-04-23 22:45:00|106.85|105.75|106.83|105.73|106.86|105.76|106.81|105.71|73
1650754200000|2022-04-23 22:50:00|106.82|105.72|106.81|105.71|106.84|105.74|106.79|105.69|36
1650754500000|2022-04-23 22:55:00|106.8|105.7|106.61|105.51|106.8|105.7|106.55|105.45|126
1650754800000|2022-04-23 23:00:00|106.6|105.5|106.62|105.52|106.63|105.53|106.54|105.44|140
1650755100000|2022-04-23 23:05:00|106.63|105.53|106.64|105.54|106.72|105.62|106.59|105.49|116
1650755400000|2022-04-23 23:10:00|106.65|105.55|106.72|105.62|106.73|105.63|106.64|105.54|100
1650755700000|2022-04-23 23:15:00|106.73|105.63|106.76|105.66|106.77|105.67|106.72|105.62|37
1650756000000|2022-04-23 23:20:00|106.77|105.67|106.75|105.65|106.78|105.68|106.74|105.64|73
1650756300000|2022-04-23 23:25:00|106.76|105.66|106.83|105.73|106.83|105.73|106.76|105.66|116
1650756600000|2022-04-23 23:30:00|106.82|105.72|105.91|104.81|106.85|105.75|105.81|104.71|206
1650756900000|2022-04-23 23:35:00|105.92|104.82|105.73|104.63|105.99|104.89|105.01|103.91|373
1650757200000|2022-04-23 23:40:00|105.74|104.64|105.94|104.84|105.99|104.89|105.71|104.61|195
1650757500000|2022-04-23 23:45:00|105.93|104.83|105.93|104.83|106.03|104.93|105.74|104.64|199
1650757800000|2022-04-23 23:50:00|105.92|104.82|105.59|104.49|105.94|104.84|105.56|104.46|217
1650758100000|2022-04-23 23:55:00|105.58|104.48|105.73|104.63|105.82|104.72|105.58|104.48|191
1650758400000|2022-04-24 00:00:00|105.74|104.64|106.03|104.93|106.04|104.94|105.71|104.61|293
1650758700000|2022-04-24 00:05:00|106.02|104.92|106.1|105|106.12|105.02|105.93|104.83|119
1650759000000|2022-04-24 00:10:00|106.09|104.99|106.05|104.95|106.23|105.13|106.02|104.92|177
1650759300000|2022-04-24 00:15:00|106.06|104.96|106.2|105.1|106.22|105.12|106.06|104.96|146
1650759600000|2022-04-24 00:20:00|106.19|105.09|106.21|105.11|106.24|105.14|106.14|105.04|125
1650759900000|2022-04-24 00:25:00|106.22|105.12|106.45|105.35|106.47|105.37|106.19|105.09|148
1650760200000|2022-04-24 00:30:00|106.44|105.34|106.21|105.11|106.44|105.34|106.21|105.11|126
1650760500000|2022-04-24 00:35:00|106.22|105.12|106.23|105.13|106.34|105.24|106.13|105.03|187
1650760800000|2022-04-24 00:40:00|106.24|105.14|106.23|105.13|106.24|105.14|106.22|105.12|109
1650761100000|2022-04-24 00:45:00|106.22|105.12|106.01|104.91|106.22|105.12|106.01|104.91|75
1650761400000|2022-04-24 00:50:00|106|104.9|105.92|104.82|106.02|104.92|105.84|104.74|170
1650761700000|2022-04-24 00:55:00|105.93|104.83|105.9|104.8|105.96|104.86|105.9|104.8|80
1650762000000|2022-04-24 01:00:00|105.89|104.79|105.89|104.79|106.01|104.91|105.81|104.71|181
1650762300000|2022-04-24 01:05:00|105.9|104.8|105.93|104.83|105.96|104.86|105.89|104.79|113
1650762600000|2022-04-24 01:10:00|105.92|104.82|105.94|104.84|106|104.9|105.92|104.82|77
1650762900000|2022-04-24 01:15:00|105.92|104.82|105.95|104.85|106.04|104.94|105.92|104.82|84
1650763200000|2022-04-24 01:20:00|105.94|104.84|105.88|104.78|105.95|104.85|105.81|104.71|133
1650763500000|2022-04-24 01:25:00|105.87|104.77|105.91|104.81|105.95|104.85|105.81|104.71|119
1650763800000|2022-04-24 01:30:00|105.92|104.82|105.89|104.79|105.95|104.85|105.89|104.79|91
1650764100000|2022-04-24 01:35:00|105.9|104.8|105.92|104.82|105.94|104.84|105.89|104.79|113
1650764400000|2022-04-24 01:40:00|105.93|104.83|105.91|104.81|105.95|104.85|105.9|104.8|91
1650764700000|2022-04-24 01:45:00|105.92|104.82|105.85|104.75|106.02|104.92|105.84|104.74|120
1650765000000|2022-04-24 01:50:00|105.84|104.74|105.55|104.45|105.85|104.75|105.54|104.44|174
1650765300000|2022-04-24 01:55:00|105.54|104.44|105.4|104.3|105.54|104.44|105.33|104.23|147
1650765600000|2022-04-24 02:00:00|105.41|104.31|105.4|104.3|105.52|104.42|105.39|104.29|127
1650765900000|2022-04-24 02:05:00|105.41|104.31|105.33|104.23|105.43|104.33|105.19|104.09|114
1650766200000|2022-04-24 02:10:00|105.32|104.22|105.46|104.36|105.56|104.46|105.32|104.22|137
1650766500000|2022-04-24 02:15:00|105.45|104.35|105.6|104.5|105.64|104.54|105.44|104.34|111
1650766800000|2022-04-24 02:20:00|105.61|104.51|105.63|104.53|105.63|104.53|105.58|104.48|107
1650767100000|2022-04-24 02:25:00|105.62|104.52|105.61|104.51|105.62|104.52|105.58|104.48|97
1650767400000|2022-04-24 02:30:00|105.6|104.5|105.65|104.55|105.65|104.55|105.59|104.49|47
1650767700000|2022-04-24 02:35:00|105.64|104.54|105.64|104.54|105.65|104.55|105.62|104.52|85
1650768000000|2022-04-24 02:40:00|105.65|104.55|105.64|104.54|105.65|104.55|105.6|104.5|134
1650768300000|2022-04-24 02:45:00|105.65|104.55|105.61|104.51|105.65|104.55|105.6|104.5|86
1650768600000|2022-04-24 02:50:00|105.6|104.5|105.24|104.14|105.6|104.5|105.23|104.13|111
1650768900000|2022-04-24 02:55:00|105.23|104.13|105.32|104.22|105.34|104.24|105.23|104.13|106
1650769200000|2022-04-24 03:00:00|105.33|104.23|105.72|104.62|105.74|104.64|105.28|104.18|196
1650769500000|2022-04-24 03:05:00|105.71|104.61|105.95|104.85|105.97|104.87|105.7|104.6|163
1650769800000|2022-04-24 03:10:00|105.96|104.86|105.73|104.63|105.96|104.86|105.73|104.63|124
1650770100000|2022-04-24 03:15:00|105.72|104.62|105.73|104.63|105.83|104.73|105.7|104.6|85
1650770400000|2022-04-24 03:20:00|105.72|104.62|105.81|104.71|105.85|104.75|105.7|104.6|207
1650770700000|2022-04-24 03:25:00|105.82|104.72|105.82|104.72|105.91|104.81|105.72|104.62|120
1650771000000|2022-04-24 03:30:00|105.81|104.71|105.84|104.74|105.91|104.81|105.72|104.62|180
1650771300000|2022-04-24 03:35:00|105.83|104.73|105.91|104.81|105.91|104.81|105.79|104.69|79
1650771600000|2022-04-24 03:40:00|105.92|104.82|105.83|104.73|105.92|104.82|105.8|104.7|98
1650771900000|2022-04-24 03:45:00|105.82|104.72|105.9|104.8|105.91|104.81|105.72|104.62|116
1650772200000|2022-04-24 03:50:00|105.91|104.81|105.81|104.71|105.94|104.84|105.75|104.65|103
1650772500000|2022-04-24 03:55:00|105.82|104.72|105.82|104.72|105.83|104.73|105.78|104.68|36
1650772800000|2022-04-24 04:00:00|105.83|104.73|106.01|104.91|106.02|104.92|105.82|104.72|53
1650773100000|2022-04-24 04:05:00|106|104.9|105.95|104.85|106.01|104.91|105.89|104.79|119
1650773400000|2022-04-24 04:10:00|105.94|104.84|105.96|104.86|105.96|104.86|105.9|104.8|102
1650773700000|2022-04-24 04:15:00|105.95|104.85|105.84|104.74|105.95|104.85|105.83|104.73|79
1650774000000|2022-04-24 04:20:00|105.83|104.73|105.85|104.75|105.87|104.77|105.82|104.72|62
1650774300000|2022-04-24 04:25:00|105.86|104.76|105.82|104.72|105.92|104.82|105.74|104.64|110
1650774600000|2022-04-24 04:30:00|105.81|104.71|105.74|104.64|105.81|104.71|105.72|104.62|65
1650774900000|2022-04-24 04:35:00|105.73|104.63|105.66|104.56|105.74|104.64|105.63|104.53|106
1650775200000|2022-04-24 04:40:00|105.65|104.55|105.72|104.62|105.73|104.63|105.65|104.55|100
1650775500000|2022-04-24 04:45:00|105.71|104.61|105.71|104.61|105.74|104.64|105.69|104.59|99
1650775800000|2022-04-24 04:50:00|105.7|104.6|105.73|104.63|105.74|104.64|105.68|104.58|55
1650776100000|2022-04-24 04:55:00|105.74|104.64|105.73|104.63|105.78|104.68|105.73|104.63|77
1650776400000|2022-04-24 05:00:00|105.72|104.62|105.74|104.64|105.78|104.68|105.71|104.61|55
1650776700000|2022-04-24 05:05:00|105.75|104.65|105.66|104.56|105.75|104.65|105.61|104.51|114
1650777000000|2022-04-24 05:10:00|105.65|104.55|105.73|104.63|105.73|104.63|105.63|104.53|83
1650777300000|2022-04-24 05:15:00|105.72|104.62|105.73|104.63|105.76|104.66|105.66|104.56|84
1650777600000|2022-04-24 05:20:00|105.74|104.64|105.75|104.65|105.82|104.72|105.73|104.63|87
1650777900000|2022-04-24 05:25:00|105.74|104.64|105.69|104.59|105.76|104.66|105.67|104.57|83
1650778200000|2022-04-24 05:30:00|105.68|104.58|105.73|104.63|105.74|104.64|105.64|104.54|104
1650778500000|2022-04-24 05:35:00|105.74|104.64|105.81|104.71|105.82|104.72|105.73|104.63|113
1650778800000|2022-04-24 05:40:00|105.82|104.72|105.83|104.73|105.84|104.74|105.78|104.68|60
1650779100000|2022-04-24 05:45:00|105.82|104.72|105.81|104.71|105.83|104.73|105.8|104.7|80
1650779400000|2022-04-24 05:50:00|105.8|104.7|105.76|104.66|105.82|104.72|105.72|104.62|81
1650779700000|2022-04-24 05:55:00|105.75|104.65|105.72|104.62|105.76|104.66|105.72|104.62|60
1650780000000|2022-04-24 06:00:00|105.71|104.61|105.77|104.67|105.78|104.68|105.64|104.54|61
1650780300000|2022-04-24 06:05:00|105.76|104.66|105.72|104.62|105.77|104.67|105.72|104.62|87
1650780600000|2022-04-24 06:10:00|105.73|104.63|105.71|104.61|105.73|104.63|105.69|104.59|74
1650780900000|2022-04-24 06:15:00|105.72|104.62|105.74|104.64|105.75|104.65|105.72|104.62|45
1650781200000|2022-04-24 06:20:00|105.75|104.65|105.85|104.75|105.85|104.75|105.73|104.63|57
1650781500000|2022-04-24 06:25:00|105.87|104.77|105.98|104.88|106|104.9|105.87|104.77|77
1650781800000|2022-04-24 06:30:00|105.99|104.89|105.96|104.86|105.99|104.89|105.94|104.84|116
1650782100000|2022-04-24 06:35:00|105.95|104.85|105.92|104.82|105.97|104.87|105.92|104.82|66
1650782400000|2022-04-24 06:40:00|105.93|104.83|105.95|104.85|105.96|104.86|105.92|104.82|79
1650782700000|2022-04-24 06:45:00|105.94|104.84|105.93|104.83|105.98|104.88|105.93|104.83|50
1650783000000|2022-04-24 06:50:00|105.9|104.8|105.95|104.85|105.95|104.85|105.81|104.71|80
1650783300000|2022-04-24 06:55:00|105.96|104.86|105.93|104.83|105.96|104.86|105.91|104.81|64
1650783600000|2022-04-24 07:00:00|105.94|104.84|105.95|104.85|106.05|104.95|105.94|104.84|85
1650783900000|2022-04-24 07:05:00|105.96|104.86|105.98|104.88|105.99|104.89|105.95|104.85|87
1650784200000|2022-04-24 07:10:00|105.97|104.87|106.03|104.93|106.05|104.95|105.97|104.87|73
1650784500000|2022-04-24 07:15:00|106.04|104.94|105.97|104.87|106.05|104.95|105.97|104.87|81
1650784800000|2022-04-24 07:20:00|105.96|104.86|105.92|104.82|106|104.9|105.92|104.82|76
1650785100000|2022-04-24 07:25:00|105.91|104.81|105.95|104.85|105.95|104.85|105.85|104.75|70
1650785400000|2022-04-24 07:30:00|105.94|104.84|105.94|104.84|106.02|104.92|105.93|104.83|89
1650785700000|2022-04-24 07:35:00|105.95|104.85|106.04|104.94|106.04|104.94|105.94|104.84|57
1650786000000|2022-04-24 07:40:00|106.05|104.95|106.04|104.94|106.06|104.96|106.03|104.93|70
1650786300000|2022-04-24 07:45:00|106.03|104.93|105.9|104.8|106.06|104.96|105.9|104.8|42
1650786600000|2022-04-24 07:50:00|105.91|104.81|105.87|104.77|105.93|104.83|105.83|104.73|66
1650786900000|2022-04-24 07:55:00|105.88|104.78|105.99|104.89|105.99|104.89|105.88|104.78|64
1650787200000|2022-04-24 08:00:00|105.98|104.88|106.05|104.95|106.06|104.96|105.98|104.88|81
1650787500000|2022-04-24 08:05:00|106.06|104.96|106.06|104.96|106.13|105.03|106.03|104.93|101
1650787800000|2022-04-24 08:10:00|106.1|105|106.12|105.02|106.15|105.05|106.09|104.99|60
1650788100000|2022-04-24 08:15:00|106.13|105.03|106|104.9|106.13|105.03|106|104.9|78
1650788400000|2022-04-24 08:20:00|106.01|104.91|106.04|104.94|106.05|104.95|106|104.9|120
1650788700000|2022-04-24 08:25:00|106.05|104.95|106.05|104.95|106.05|104.95|105.96|104.86|78
1650789000000|2022-04-24 08:30:00|106.04|104.94|106.01|104.91|106.05|104.95|106.01|104.91|68
1650789300000|2022-04-24 08:35:00|106|104.9|105.94|104.84|106.01|104.91|105.92|104.82|69
1650789600000|2022-04-24 08:40:00|105.93|104.83|105.93|104.83|105.94|104.84|105.92|104.82|67
1650789900000|2022-04-24 08:45:00|105.94|104.84|106.03|104.93|106.05|104.95|105.93|104.83|86
1650790200000|2022-04-24 08:50:00|106.02|104.92|106.01|104.91|106.04|104.94|106.01|104.91|76
1650790500000|2022-04-24 08:55:00|106.02|104.92|105.93|104.83|106.02|104.92|105.92|104.82|49
1650790800000|2022-04-24 09:00:00|105.92|104.82|105.86|104.76|105.96|104.86|105.86|104.76|62
1650791100000|2022-04-24 09:05:00|105.87|104.77|105.89|104.79|105.89|104.79|105.75|104.65|136
1650791400000|2022-04-24 09:10:00|105.93|104.83|106.03|104.93|106.12|105.02|105.93|104.83|115
1650791700000|2022-04-24 09:15:00|106.02|104.92|106.02|104.92|106.06|104.96|106.01|104.91|87
1650792000000|2022-04-24 09:20:00|106.03|104.93|105.92|104.82|106.03|104.93|105.91|104.81|89
1650792300000|2022-04-24 09:25:00|105.93|104.83|105.95|104.85|106.02|104.92|105.92|104.82|107
1650792600000|2022-04-24 09:30:00|105.96|104.86|105.94|104.84|105.96|104.86|105.94|104.84|63
1650792900000|2022-04-24 09:35:00|105.95|104.85|105.9|104.8|105.95|104.85|105.84|104.74|82
1650793200000|2022-04-24 09:40:00|105.91|104.81|106.02|104.92|106.03|104.93|105.9|104.8|165
1650793500000|2022-04-24 09:45:00|106.03|104.93|106.13|105.03|106.15|105.05|106.03|104.93|115
1650793800000|2022-04-24 09:50:00|106.12|105.02|106.1|105|106.13|105.03|106.06|104.96|55
1650794100000|2022-04-24 09:55:00|106.09|104.99|105.98|104.88|106.1|105|105.98|104.88|104
1650794400000|2022-04-24 10:00:00|105.99|104.89|106.04|104.94|106.04|104.94|105.98|104.88|46
1650794700000|2022-04-24 10:05:00|106.03|104.93|106.03|104.93|106.06|104.96|106.01|104.91|75
1650795000000|2022-04-24 10:10:00|106.02|104.92|106.06|104.96|106.08|104.98|105.98|104.88|82
1650795300000|2022-04-24 10:15:00|106.05|104.95|105.89|104.79|106.05|104.95|105.88|104.78|61
1650795600000|2022-04-24 10:20:00|105.88|104.78|105.79|104.69|105.94|104.84|105.73|104.63|115
1650795900000|2022-04-24 10:25:00|105.8|104.7|105.82|104.72|105.87|104.77|105.8|104.7|91
1650796200000|2022-04-24 10:30:00|105.83|104.73|105.86|104.76|105.86|104.76|105.82|104.72|55
1650796500000|2022-04-24 10:35:00|105.87|104.77|105.83|104.73|105.88|104.78|105.81|104.71|106
1650796800000|2022-04-24 10:40:00|105.84|104.74|106.02|104.92|106.03|104.93|105.83|104.73|106
1650797100000|2022-04-24 10:45:00|106.03|104.93|105.96|104.86|106.05|104.95|105.96|104.86|81
1650797400000|2022-04-24 10:50:00|105.97|104.87|105.95|104.85|106.01|104.91|105.91|104.81|77
1650797700000|2022-04-24 10:55:00|105.94|104.84|105.95|104.85|106.02|104.92|105.93|104.83|59
1650798000000|2022-04-24 11:00:00|105.94|104.84|105.85|104.75|105.94|104.84|105.83|104.73|58
1650798300000|2022-04-24 11:05:00|105.86|104.76|105.92|104.82|105.94|104.84|105.86|104.76|74
1650798600000|2022-04-24 11:10:00|105.93|104.83|105.85|104.75|105.93|104.83|105.84|104.74|50
1650798900000|2022-04-24 11:15:00|105.84|104.74|105.8|104.7|105.85|104.75|105.74|104.64|91
1650799200000|2022-04-24 11:20:00|105.81|104.71|105.73|104.63|105.84|104.74|105.73|104.63|89
1650799500000|2022-04-24 11:25:00|105.74|104.64|105.46|104.36|105.76|104.66|105.3|104.2|172
1650799800000|2022-04-24 11:30:00|105.48|104.38|105.45|104.35|105.57|104.47|105.39|104.29|150
1650800100000|2022-04-24 11:35:00|105.44|104.34|105.58|104.48|105.59|104.49|105.44|104.34|51
1650800400000|2022-04-24 11:40:00|105.59|104.49|105.54|104.44|105.6|104.5|105.52|104.42|120
1650800700000|2022-04-24 11:45:00|105.55|104.45|105.53|104.43|105.7|104.6|105.53|104.43|61
1650801000000|2022-04-24 11:50:00|105.52|104.42|105.62|104.52|105.65|104.55|105.42|104.32|170
1650801300000|2022-04-24 11:55:00|105.61|104.51|105.63|104.53|105.66|104.56|105.58|104.48|112
1650801600000|2022-04-24 12:00:00|105.62|104.52|105.56|104.46|105.63|104.53|105.45|104.35|106
1650801900000|2022-04-24 12:05:00|105.55|104.45|105.71|104.61|105.73|104.63|105.52|104.42|103
1650802200000|2022-04-24 12:10:00|105.7|104.6|105.64|104.54|105.7|104.6|105.61|104.51|85
1650802500000|2022-04-24 12:15:00|105.63|104.53|105.61|104.51|105.64|104.54|105.6|104.5|73
1650802800000|2022-04-24 12:20:00|105.62|104.52|105.48|104.38|105.66|104.56|105.48|104.38|99
1650803100000|2022-04-24 12:25:00|105.47|104.37|105.26|104.16|105.48|104.38|105.24|104.14|102
1650803400000|2022-04-24 12:30:00|105.27|104.17|105.29|104.19|105.43|104.33|105.12|104.02|149
1650803700000|2022-04-24 12:35:00|105.28|104.18|105.32|104.22|105.35|104.25|105.27|104.17|88
1650804000000|2022-04-24 12:40:00|105.33|104.23|105.34|104.24|105.37|104.27|105.32|104.22|104
1650804300000|2022-04-24 12:45:00|105.33|104.23|105.23|104.13|105.34|104.24|105.19|104.09|94
1650804600000|2022-04-24 12:50:00|105.24|104.14|105.66|104.56|105.73|104.63|105.22|104.12|217
1650804900000|2022-04-24 12:55:00|105.65|104.55|105.72|104.62|105.76|104.66|105.6|104.5|185
1650805200000|2022-04-24 13:00:00|105.7|104.6|105.54|104.44|105.7|104.6|105.53|104.43|99
1650805500000|2022-04-24 13:05:00|105.55|104.45|105.28|104.18|105.55|104.45|105.09|103.99|236
1650805800000|2022-04-24 13:10:00|105.25|104.15|105.35|104.25|105.43|104.33|105.24|104.14|169
1650806100000|2022-04-24 13:15:00|105.34|104.24|105.41|104.31|105.43|104.33|105.33|104.23|126
1650806400000|2022-04-24 13:20:00|105.4|104.3|105.33|104.23|105.41|104.31|105.33|104.23|99
1650806700000|2022-04-24 13:25:00|105.34|104.24|105.33|104.23|105.42|104.32|105.22|104.12|147
1650807000000|2022-04-24 13:30:00|105.32|104.22|105.41|104.31|105.42|104.32|105.32|104.22|120
1650807300000|2022-04-24 13:35:00|105.42|104.32|104.81|103.71|105.45|104.35|104.43|103.33|246
1650807600000|2022-04-24 13:40:00|104.82|103.72|105.22|104.12|105.24|104.14|104.62|103.52|290
1650807900000|2022-04-24 13:45:00|105.21|104.11|105.26|104.16|105.5|104.4|105.2|104.1|291
1650808200000|2022-04-24 13:50:00|105.25|104.15|105.36|104.26|105.37|104.27|105.22|104.12|194
1650808500000|2022-04-24 13:55:00|105.35|104.25|105.35|104.25|105.37|104.27|105.32|104.22|94
1650808800000|2022-04-24 14:00:00|105.36|104.26|105.52|104.42|105.53|104.43|105.32|104.22|122
1650809100000|2022-04-24 14:05:00|105.51|104.41|105.53|104.43|105.55|104.45|105.45|104.35|125
1650809400000|2022-04-24 14:10:00|105.52|104.42|105.25|104.15|105.53|104.43|105.24|104.14|80
1650809700000|2022-04-24 14:15:00|105.26|104.16|105.18|104.08|105.36|104.26|105.16|104.06|110
1650810000000|2022-04-24 14:20:00|105.17|104.07|105.05|103.95|105.19|104.09|105.03|103.93|110
1650810300000|2022-04-24 14:25:00|105.06|103.96|105.04|103.94|105.13|104.03|104.94|103.84|104
1650810600000|2022-04-24 14:30:00|105.03|103.93|104.7|103.6|105.14|104.04|104.53|103.43|231
1650810900000|2022-04-24 14:35:00|104.71|103.61|104.84|103.74|104.84|103.74|104.7|103.6|147
1650811200000|2022-04-24 14:40:00|104.85|103.75|105.64|104.54|105.64|104.54|104.82|103.72|351
1650811500000|2022-04-24 14:45:00|105.63|104.53|105.64|104.54|105.64|104.54|105.52|104.42|142
1650811800000|2022-04-24 14:50:00|105.63|104.53|105.86|104.76|106.09|104.99|105.62|104.52|309
1650812100000|2022-04-24 14:55:00|105.87|104.77|105.72|104.62|106.02|104.92|105.65|104.55|212
1650812400000|2022-04-24 15:00:00|105.73|104.63|105.93|104.83|106.05|104.95|105.73|104.63|262
1650812700000|2022-04-24 15:05:00|105.92|104.82|105.59|104.49|105.95|104.85|105.53|104.43|198
1650813000000|2022-04-24 15:10:00|105.6|104.5|105.52|104.42|105.63|104.53|105.47|104.37|182
1650813300000|2022-04-24 15:15:00|105.53|104.43|105.51|104.41|105.63|104.53|105.27|104.17|191
1650813600000|2022-04-24 15:20:00|105.5|104.4|105.76|104.66|105.83|104.73|105.49|104.39|168
1650813900000|2022-04-24 15:25:00|105.77|104.67|105.56|104.46|105.77|104.67|105.52|104.42|161
1650814200000|2022-04-24 15:30:00|105.55|104.45|105.43|104.33|105.58|104.48|105.42|104.32|125
1650814500000|2022-04-24 15:35:00|105.44|104.34|105.45|104.35|105.48|104.38|105.38|104.28|101
1650814800000|2022-04-24 15:40:00|105.44|104.34|105.34|104.24|105.45|104.35|105.33|104.23|96
1650815100000|2022-04-24 15:45:00|105.33|104.23|105.34|104.24|105.36|104.26|105.33|104.23|106
1650815400000|2022-04-24 15:50:00|105.35|104.25|105.35|104.25|105.43|104.33|105.34|104.24|107
1650815700000|2022-04-24 15:55:00|105.36|104.26|105.45|104.35|105.45|104.35|105.34|104.24|98
1650816000000|2022-04-24 16:00:00|105.46|104.36|105.55|104.45|105.58|104.48|105.45|104.35|89
1650816300000|2022-04-24 16:05:00|105.54|104.44|105.19|104.09|105.58|104.48|105.19|104.09|114
1650816600000|2022-04-24 16:10:00|105.17|104.07|105.32|104.22|105.34|104.24|105.17|104.07|149
1650816900000|2022-04-24 16:15:00|105.31|104.21|105.42|104.32|105.51|104.41|105.3|104.2|188
1650817200000|2022-04-24 16:20:00|105.43|104.33|105.24|104.14|105.46|104.36|105.16|104.06|165
1650817500000|2022-04-24 16:25:00|105.25|104.15|105.38|104.28|105.43|104.33|105.24|104.14|97
1650817800000|2022-04-24 16:30:00|105.37|104.27|105.1|104|105.38|104.28|105|103.9|205
1650818100000|2022-04-24 16:35:00|105.09|103.99|105.04|103.94|105.15|104.05|105.03|103.93|151
1650818400000|2022-04-24 16:40:00|105.03|103.93|105.12|104.02|105.23|104.13|105.03|103.93|118
1650818700000|2022-04-24 16:45:00|105.11|104.01|105.2|104.1|105.24|104.14|105.03|103.93|175
1650819000000|2022-04-24 16:50:00|105.19|104.09|104.49|103.39|105.22|104.12|104.15|103.05|373
1650819300000|2022-04-24 16:55:00|104.48|103.38|105.15|104.05|105.79|104.69|104.48|103.38|473
1650819600000|2022-04-24 17:00:00|105.16|104.06|104.82|103.72|105.27|104.17|104.78|103.68|290
1650819900000|2022-04-24 17:05:00|104.81|103.71|104.76|103.66|104.82|103.72|104.62|103.52|273
1650820200000|2022-04-24 17:10:00|104.77|103.67|104.65|103.55|104.93|103.83|104.64|103.54|222
1650820500000|2022-04-24 17:15:00|104.64|103.54|104.65|103.55|104.74|103.64|104.63|103.53|139
1650820800000|2022-04-24 17:20:00|104.64|103.54|104.45|103.35|104.67|103.57|104.31|103.21|212
1650821100000|2022-04-24 17:25:00|104.44|103.34|104.47|103.37|104.62|103.52|104.33|103.23|231
1650821400000|2022-04-24 17:30:00|104.46|103.36|104.55|103.45|104.61|103.51|104.43|103.33|154
1650821700000|2022-04-24 17:35:00|104.54|103.44|104.55|103.45|104.66|103.56|104.47|103.37|146
1650822000000|2022-04-24 17:40:00|104.54|103.44|104.57|103.47|104.58|103.48|104.46|103.36|133
1650822300000|2022-04-24 17:45:00|104.56|103.46|104.48|103.38|104.58|103.48|104.43|103.33|114
1650822600000|2022-04-24 17:50:00|104.49|103.39|104.38|103.28|104.54|103.44|104.33|103.23|86
1650822900000|2022-04-24 17:55:00|104.39|103.29|104.45|103.35|104.48|103.38|104.38|103.28|111
1650823200000|2022-04-24 18:00:00|104.44|103.34|104.47|103.37|104.5|103.4|104.36|103.26|115
1650823500000|2022-04-24 18:05:00|104.48|103.38|104.56|103.46|104.56|103.46|104.46|103.36|125
1650823800000|2022-04-24 18:10:00|104.57|103.47|104.57|103.47|104.58|103.48|104.53|103.43|90
1650824100000|2022-04-24 18:15:00|104.58|103.48|104.75|103.65|104.75|103.65|104.57|103.47|107
1650824400000|2022-04-24 18:20:00|104.74|103.64|104.94|103.84|104.94|103.84|104.73|103.63|108
1650824700000|2022-04-24 18:25:00|104.93|103.83|104.95|103.85|105.03|103.93|104.85|103.75|140
1650825000000|2022-04-24 18:30:00|104.96|103.86|104.94|103.84|104.96|103.86|104.83|103.73|99
1650825300000|2022-04-24 18:35:00|104.93|103.83|104.86|103.76|104.94|103.84|104.85|103.75|71
1650825600000|2022-04-24 18:40:00|104.85|103.75|104.92|103.82|104.96|103.86|104.85|103.75|94
1650825900000|2022-04-24 18:45:00|104.91|103.81|104.94|103.84|104.97|103.87|104.89|103.79|82
1650826200000|2022-04-24 18:50:00|104.93|103.83|105.14|104.04|105.16|104.06|104.91|103.81|204
1650826500000|2022-04-24 18:55:00|105.13|104.03|105.15|104.05|105.23|104.13|105.05|103.95|151
1650826800000|2022-04-24 19:00:00|105.16|104.06|105.42|104.32|105.64|104.54|105.15|104.05|254
1650827100000|2022-04-24 19:05:00|105.43|104.33|105.5|104.4|105.54|104.44|105.38|104.28|150
1650827400000|2022-04-24 19:10:00|105.51|104.41|105.4|104.3|105.53|104.43|105.36|104.26|140
1650827700000|2022-04-24 19:15:00|105.42|104.32|105.52|104.42|105.53|104.43|105.4|104.3|93
1650828000000|2022-04-24 19:20:00|105.53|104.43|105.52|104.42|105.62|104.52|105.51|104.41|97
1650828300000|2022-04-24 19:25:00|105.51|104.41|105.67|104.57|105.78|104.68|105.51|104.41|137
1650828600000|2022-04-24 19:30:00|105.68|104.58|105.68|104.58|105.74|104.64|105.63|104.53|157
1650828900000|2022-04-24 19:35:00|105.67|104.57|105.62|104.52|105.68|104.58|105.61|104.51|59
1650829200000|2022-04-24 19:40:00|105.61|104.51|105.67|104.57|105.69|104.59|105.54|104.44|105
1650829500000|2022-04-24 19:45:00|105.68|104.58|106.13|104.03|106.16|104.64|105.62|104.01|91
1650829800000|2022-04-24 19:50:00|106.12|104.02|106.14|104.04|106.16|104.06|106.1|104|54
1650830100000|2022-04-24 19:55:00|106.13|104.03|106.14|104.04|106.14|104.04|106.04|103.94|119
1650830400000|2022-04-24 20:00:00|106.16|104.06|106.22|104.12|106.24|104.14|106.16|104.06|131
1650830700000|2022-04-24 20:05:00|106.23|104.13|106.04|103.94|106.25|104.15|106.04|103.94|59
1650831000000|2022-04-24 20:10:00|106.05|103.95|105.8|103.7|106.06|103.96|105.72|103.62|156
1650831300000|2022-04-24 20:15:00|105.81|103.71|105.74|103.64|105.85|103.75|105.64|103.54|144
1650831600000|2022-04-24 20:20:00|105.73|103.63|105.74|103.64|105.83|103.73|105.72|103.62|139
1650831900000|2022-04-24 20:25:00|105.75|103.65|105.9|103.8|105.92|103.82|105.74|103.64|98
1650832200000|2022-04-24 20:30:00|105.89|103.79|105.94|103.84|105.96|103.86|105.88|103.78|91
1650832500000|2022-04-24 20:35:00|105.95|103.85|105.83|103.73|106.02|103.92|105.82|103.72|78
1650832800000|2022-04-24 20:40:00|105.84|103.74|105.92|103.82|105.92|103.82|105.8|103.7|119
1650833100000|2022-04-24 20:45:00|105.91|103.81|105.95|103.85|105.96|103.86|105.85|103.75|99
1650833400000|2022-04-24 20:50:00|105.97|103.87|105.84|103.74|106.03|103.93|105.84|103.74|93
1650833700000|2022-04-24 20:55:00|105.85|103.75|105.78|103.68|105.91|103.81|105.74|103.64|110
1650834000000|2022-04-24 21:00:00|105.79|103.69|105.34|104.24|105.89|104.25|105.34|103.66|177
1650834300000|2022-04-24 21:05:00|105.33|104.23|105.4|104.3|105.43|104.33|105.26|104.16|142
1650834600000|2022-04-24 21:10:00|105.41|104.31|105.46|104.36|105.46|104.36|105.35|104.25|146
1650834900000|2022-04-24 21:15:00|105.47|104.37|105.4|104.3|105.48|104.38|105.38|104.28|136
1650835200000|2022-04-24 21:20:00|105.39|104.29|105.55|104.45|105.57|104.47|105.37|104.27|173
1650835500000|2022-04-24 21:25:00|105.56|104.46|105.56|104.46|105.59|104.49|105.53|104.43|152
1650835800000|2022-04-24 21:30:00|105.55|104.45|105.54|104.44|105.58|104.48|105.53|104.43|57
1650836100000|2022-04-24 21:35:00|105.55|104.45|105.47|104.37|105.55|104.45|105.45|104.35|122
1650836400000|2022-04-24 21:40:00|105.48|104.38|105.44|104.34|105.49|104.39|105.43|104.33|164
1650836700000|2022-04-24 21:45:00|105.45|104.35|105.48|104.38|105.5|104.4|105.35|104.25|175
1650837000000|2022-04-24 21:50:00|105.47|104.37|105.58|104.48|105.59|104.49|105.47|104.37|157
1650837300000|2022-04-24 21:55:00|105.57|104.47|105.83|104.73|105.88|104.78|105.56|104.46|231
1650837600000|2022-04-24 22:00:00|105.84|104.74|105.55|104.45|105.96|104.86|105.54|104.44|264
1650837900000|2022-04-24 22:05:00|105.54|104.44|106.03|104.93|106.06|104.96|105.53|104.43|322
1650838200000|2022-04-24 22:10:00|106.02|104.92|106.05|104.95|106.13|105.03|105.92|104.82|312
1650838500000|2022-04-24 22:15:00|106.04|104.94|105.98|104.88|106.07|104.97|105.95|104.85|146
1650838800000|2022-04-24 22:20:00|105.99|104.89|105.94|104.84|106|104.9|105.86|104.76|183
1650839100000|2022-04-24 22:25:00|105.93|104.83|105.91|104.81|105.97|104.87|105.91|104.81|131
1650839400000|2022-04-24 22:30:00|105.89|104.79|106.03|104.93|106.07|104.97|105.88|104.78|150
1650839700000|2022-04-24 22:35:00|106.02|104.92|105.77|104.67|106.14|105.04|105.75|104.65|186
1650840000000|2022-04-24 22:40:00|105.76|104.66|105.72|104.62|105.86|104.76|105.58|104.48|211
1650840300000|2022-04-24 22:45:00|105.71|104.61|105.66|104.56|105.72|104.62|105.55|104.45|166
1650840600000|2022-04-24 22:50:00|105.65|104.55|105.66|104.56|105.67|104.57|105.57|104.47|194
1650840900000|2022-04-24 22:55:00|105.67|104.57|105.69|104.59|105.72|104.62|105.65|104.55|101
1650841200000|2022-04-24 23:00:00|105.7|104.6|105.64|104.54|105.72|104.62|105.63|104.53|112
1650841500000|2022-04-24 23:05:00|105.63|104.53|105.45|104.35|105.68|104.58|105.41|104.31|166
1650841800000|2022-04-24 23:10:00|105.44|104.34|105.65|104.55|105.69|104.59|105.44|104.34|228
1650842100000|2022-04-24 23:15:00|105.64|104.54|105.31|104.21|105.68|104.58|105.28|104.18|210
1650842400000|2022-04-24 23:20:00|105.32|104.22|105.37|104.27|105.4|104.3|105.3|104.2|177
1650842700000|2022-04-24 23:25:00|105.36|104.26|105.46|104.36|105.46|104.36|105.35|104.25|207
1650843000000|2022-04-24 23:30:00|105.41|104.31|105.45|104.35|105.55|104.45|105.41|104.31|192
1650843300000|2022-04-24 23:35:00|105.44|104.34|105.33|104.23|105.47|104.37|105.27|104.17|179
1650843600000|2022-04-24 23:40:00|105.32|104.22|105.23|104.13|105.35|104.25|105.22|104.12|226
1650843900000|2022-04-24 23:45:00|105.22|104.12|105.16|104.06|105.34|104.24|105.15|104.05|204
1650844200000|2022-04-24 23:50:00|105.17|104.07|105.04|103.94|105.17|104.07|104.98|103.88|149
1650844500000|2022-04-24 23:55:00|105.05|103.95|105.11|104.01|105.16|104.06|105.03|103.93|182
1650844800000|2022-04-25 00:00:00|105.12|104.02|104.97|103.87|105.38|104.28|104.94|103.84|288
1650845100000|2022-04-25 00:05:00|104.96|103.86|104.72|103.62|105.17|104.07|104.63|103.53|308
1650845400000|2022-04-25 00:10:00|104.71|103.61|104.55|103.45|104.82|103.72|104.4|103.3|400
1650845700000|2022-04-25 00:15:00|104.54|103.44|104.42|103.32|104.66|103.56|104.41|103.31|363
1650846000000|2022-04-25 00:20:00|104.43|103.33|102.35|101.25|104.49|103.39|101.95|100.85|537
1650846300000|2022-04-25 00:25:00|102.38|101.28|103.02|101.92|103.03|101.93|102.15|101.05|677
1650846600000|2022-04-25 00:30:00|103.03|101.93|103.26|102.16|103.58|102.48|102.96|101.86|711
1650846900000|2022-04-25 00:35:00|103.23|102.13|103.51|102.41|103.54|102.44|103.11|102.01|513
1650847200000|2022-04-25 00:40:00|103.53|102.43|103.55|102.45|103.66|102.56|103.36|102.26|479
1650847500000|2022-04-25 00:45:00|103.54|102.44|103.42|102.32|103.69|102.59|103.31|102.21|417
1650847800000|2022-04-25 00:50:00|103.43|102.33|102.58|101.48|103.65|102.55|102.57|101.47|437
1650848100000|2022-04-25 00:55:00|102.63|101.53|102.84|101.74|103.04|101.94|102.6|101.5|619
1650848400000|2022-04-25 01:00:00|102.85|101.75|102.53|101.43|102.98|101.88|102.47|101.37|534
1650848700000|2022-04-25 01:05:00|102.52|101.42|102.9|101.8|103|101.9|102.44|101.34|492
1650849000000|2022-04-25 01:10:00|102.91|101.81|102.79|101.69|103.05|101.95|102.72|101.62|342
1650849300000|2022-04-25 01:15:00|102.8|101.7|102.78|101.68|103.03|101.93|102.71|101.61|432
1650849600000|2022-04-25 01:20:00|102.77|101.67|102.81|101.71|102.97|101.87|102.68|101.58|337
1650849900000|2022-04-25 01:25:00|102.8|101.7|102.69|101.59|102.87|101.77|102.62|101.52|321
1650850200000|2022-04-25 01:30:00|102.7|101.6|102.85|101.75|102.95|101.85|102.7|101.6|322
1650850500000|2022-04-25 01:35:00|102.84|101.74|103.09|101.99|103.1|102|102.7|101.6|332
1650850800000|2022-04-25 01:40:00|103.1|102|103.03|101.93|103.12|102.02|102.91|101.81|334
1650851100000|2022-04-25 01:45:00|103.04|101.94|102.76|101.66|103.04|101.94|102.74|101.64|315
1650851400000|2022-04-25 01:50:00|102.77|101.67|102.79|101.69|102.85|101.75|102.72|101.62|259
1650851700000|2022-04-25 01:55:00|102.78|101.68|102.81|101.71|102.92|101.82|102.7|101.6|282
1650852000000|2022-04-25 02:00:00|102.82|101.72|102.9|101.8|102.93|101.83|102.73|101.63|328
1650852300000|2022-04-25 02:05:00|102.89|101.79|102.84|101.74|102.91|101.81|102.7|101.6|227
1650852600000|2022-04-25 02:10:00|102.83|101.73|102.77|101.67|102.83|101.73|102.72|101.62|158
1650852900000|2022-04-25 02:15:00|102.78|101.68|102.82|101.72|102.87|101.77|102.73|101.63|143
1650853200000|2022-04-25 02:20:00|102.83|101.73|102.69|101.59|102.9|101.8|102.69|101.59|253
1650853500000|2022-04-25 02:25:00|102.7|101.6|101.55|100.45|102.7|101.6|101.55|100.45|499
1650853800000|2022-04-25 02:30:00|101.56|100.46|101.84|100.74|101.85|100.75|101.56|100.46|332
1650854100000|2022-04-25 02:35:00|101.85|100.75|101.79|100.69|101.93|100.83|101.78|100.68|249
1650854400000|2022-04-25 02:40:00|101.81|100.71|101.81|100.71|101.97|100.87|101.75|100.65|263
1650854700000|2022-04-25 02:45:00|101.8|100.7|101.82|100.72|101.87|100.77|101.75|100.65|191
1650855000000|2022-04-25 02:50:00|101.85|100.75|101.98|100.88|102.05|100.95|101.81|100.71|229
1650855300000|2022-04-25 02:55:00|101.99|100.89|102.07|100.97|102.1|101|101.99|100.89|201
1650855600000|2022-04-25 03:00:00|102.06|100.96|102.07|100.97|102.09|100.99|102|100.9|258
1650855900000|2022-04-25 03:05:00|102.08|100.98|102.06|100.96|102.11|101.01|102|100.9|233
1650856200000|2022-04-25 03:10:00|102.07|100.97|102.13|101.03|102.18|101.08|102|100.9|293
1650856500000|2022-04-25 03:15:00|102.14|101.04|102.35|101.25|102.37|101.27|102.12|101.02|287
1650856800000|2022-04-25 03:20:00|102.36|101.26|102.4|101.3|102.48|101.38|102.31|101.21|251
1650857100000|2022-04-25 03:25:00|102.39|101.29|102.35|101.25|102.46|101.36|102.32|101.22|242
1650857400000|2022-04-25 03:30:00|102.34|101.24|102.3|101.2|102.34|101.24|102.22|101.12|264
1650857700000|2022-04-25 03:35:00|102.31|101.21|102.34|101.24|102.37|101.27|102.25|101.15|307
1650858000000|2022-04-25 03:40:00|102.33|101.23|102.48|101.38|102.58|101.48|102.23|101.13|230
1650858300000|2022-04-25 03:45:00|102.49|101.39|102.52|101.42|102.56|101.46|102.44|101.34|172
1650858600000|2022-04-25 03:50:00|102.53|101.43|102.46|101.36|102.53|101.43|102.43|101.33|204
1650858900000|2022-04-25 03:55:00|102.45|101.35|102.46|101.36|102.56|101.46|102.39|101.29|262
1650859200000|2022-04-25 04:00:00|102.47|101.37|102.36|101.26|102.54|101.44|102.28|101.18|290
1650859500000|2022-04-25 04:05:00|102.35|101.25|102.24|101.14|102.4|101.3|102.17|101.07|220
1650859800000|2022-04-25 04:10:00|102.23|101.13|102.3|101.2|102.31|101.21|102.2|101.1|224
1650860100000|2022-04-25 04:15:00|102.31|101.21|102.21|101.11|102.34|101.24|102.2|101.1|255
1650860400000|2022-04-25 04:20:00|102.2|101.1|102.23|101.13|102.27|101.17|102.1|101|206
1650860700000|2022-04-25 04:25:00|102.22|101.12|102.22|101.12|102.24|101.14|102.17|101.07|211
1650861000000|2022-04-25 04:30:00|102.21|101.11|102.23|101.13|102.32|101.22|102.19|101.09|213
1650861300000|2022-04-25 04:35:00|102.22|101.12|102.31|101.21|102.34|101.24|102.22|101.12|174
1650861600000|2022-04-25 04:40:00|102.3|101.2|102.42|101.32|102.45|101.35|102.27|101.17|183
1650861900000|2022-04-25 04:45:00|102.41|101.31|102.43|101.33|102.44|101.34|102.31|101.21|210
1650862200000|2022-04-25 04:50:00|102.42|101.32|102.34|101.24|102.43|101.33|102.29|101.19|191
1650862500000|2022-04-25 04:55:00|102.33|101.23|102.21|101.11|102.34|101.24|102.18|101.08|197
1650862800000|2022-04-25 05:00:00|102.22|101.12|102.17|101.07|102.31|101.21|102.17|101.07|270
1650863100000|2022-04-25 05:05:00|102.15|101.05|102.01|100.91|102.23|101.13|101.96|100.86|304
1650863400000|2022-04-25 05:10:00|102|100.9|102.3|101.2|102.3|101.2|102|100.9|265
1650863700000|2022-04-25 05:15:00|102.29|101.19|102.44|101.34|102.45|101.35|102.23|101.13|189
1650864000000|2022-04-25 05:20:00|102.46|101.36|102.48|101.38|102.55|101.45|102.44|101.34|224
1650864300000|2022-04-25 05:25:00|102.49|101.39|102.33|101.23|102.49|101.39|102.33|101.23|213
1650864600000|2022-04-25 05:30:00|102.34|101.24|102.21|101.11|102.35|101.25|102.2|101.1|204
1650864900000|2022-04-25 05:35:00|102.2|101.1|102.1|101|102.24|101.14|102.04|100.94|264
1650865200000|2022-04-25 05:40:00|102.09|100.99|101.95|100.85|102.15|101.05|101.88|100.78|260
1650865500000|2022-04-25 05:45:00|101.96|100.86|101.91|100.81|101.98|100.88|101.91|100.81|286
1650865800000|2022-04-25 05:50:00|101.9|100.8|101.73|100.63|101.96|100.86|101.5|100.4|293
1650866100000|2022-04-25 05:55:00|101.72|100.62|101.62|100.52|101.78|100.68|101.62|100.52|246
1650866400000|2022-04-25 06:00:00|101.63|100.53|101.61|100.51|101.78|100.68|101.61|100.51|280
1650866700000|2022-04-25 06:05:00|101.62|100.52|101.54|100.44|101.67|100.57|101.31|100.21|315
1650867000000|2022-04-25 06:10:00|101.55|100.45|101.29|100.19|101.57|100.47|101.13|100.03|359
1650867300000|2022-04-25 06:15:00|101.28|100.18|101.24|100.14|101.44|100.34|101.22|100.12|320
1650867600000|2022-04-25 06:20:00|101.25|100.15|101.7|100.6|101.74|100.64|101.25|100.15|259
1650867900000|2022-04-25 06:25:00|101.69|100.59|101.65|100.55|101.89|100.79|101.63|100.53|335
1650868200000|2022-04-25 06:30:00|101.66|100.56|101.66|100.56|101.79|100.69|101.63|100.53|299
1650868500000|2022-04-25 06:35:00|101.67|100.57|101.53|100.43|101.68|100.58|101.44|100.34|307
1650868800000|2022-04-25 06:40:00|101.52|100.42|101.41|100.31|101.6|100.5|101.19|100.09|417
1650869100000|2022-04-25 06:45:00|101.38|100.28|101.38|100.28|101.45|100.35|101.23|100.13|356
1650869400000|2022-04-25 06:50:00|101.37|100.27|100.81|99.71|101.38|100.28|100.48|99.38|511
1650869700000|2022-04-25 06:55:00|100.82|99.72|100.42|99.32|100.82|99.72|100.21|99.11|549
1650870000000|2022-04-25 07:00:00|100.44|99.34|99.13|98.03|100.58|99.48|99.13|98.03|662
1650870300000|2022-04-25 07:05:00|99.11|98.01|100.17|99.07|100.41|99.31|99.01|97.91|595
1650870600000|2022-04-25 07:10:00|100.14|99.04|100.18|99.08|100.49|99.39|100.11|99.01|549
1650870900000|2022-04-25 07:15:00|100.16|99.06|100.42|99.32|100.59|99.49|100.09|98.99|557
1650871200000|2022-04-25 07:20:00|100.43|99.33|100.47|99.37|100.59|99.49|100.26|99.16|459
1650871500000|2022-04-25 07:25:00|100.46|99.36|100.49|99.39|100.83|99.73|100.46|99.36|481
1650871800000|2022-04-25 07:30:00|100.5|99.4|100.22|99.12|100.56|99.46|100.12|99.02|388
1650872100000|2022-04-25 07:35:00|100.21|99.11|100.29|99.19|100.37|99.27|100.18|99.08|265
1650872400000|2022-04-25 07:40:00|100.27|99.17|100.22|99.12|100.33|99.23|100.06|98.96|332
1650872700000|2022-04-25 07:45:00|100.23|99.13|100.22|99.12|100.35|99.25|100.15|99.05|269
1650873000000|2022-04-25 07:50:00|100.21|99.11|99.95|98.85|100.21|99.11|99.9|98.8|363
1650873300000|2022-04-25 07:55:00|99.96|98.86|100.04|98.94|100.11|99.01|99.86|98.76|326
1650873600000|2022-04-25 08:00:00|100.03|98.93|100.07|98.97|100.41|99.31|99.98|98.88|450
1650873900000|2022-04-25 08:05:00|100.08|98.98|100.17|99.07|100.28|99.18|100.02|98.92|345
1650874200000|2022-04-25 08:10:00|100.16|99.06|100.43|99.33|100.47|99.37|100.16|99.06|328
1650874500000|2022-04-25 08:15:00|100.42|99.32|100.56|99.46|100.57|99.47|100.35|99.25|316
1650874800000|2022-04-25 08:20:00|100.55|99.45|100.35|99.25|100.58|99.48|100.33|99.23|272
1650875100000|2022-04-25 08:25:00|100.34|99.24|100.19|99.09|100.41|99.31|100.18|99.08|220
1650875400000|2022-04-25 08:30:00|100.2|99.1|100.4|99.3|100.44|99.34|100.2|99.1|272
1650875700000|2022-04-25 08:35:00|100.41|99.31|100.38|99.28|100.47|99.37|100.31|99.21|265
1650876000000|2022-04-25 08:40:00|100.36|99.26|100.34|99.24|100.41|99.31|100.29|99.19|234
1650876300000|2022-04-25 08:45:00|100.33|99.23|100.2|99.1|100.42|99.32|100.17|99.07|218
1650876600000|2022-04-25 08:50:00|100.19|99.09|100.43|99.33|100.46|99.36|100.16|99.06|238
1650876900000|2022-04-25 08:55:00|100.42|99.32|100.34|99.24|100.43|99.33|100.27|99.17|242
1650877200000|2022-04-25 09:00:00|100.33|99.23|100.42|99.32|100.46|99.36|100.2|99.1|315
1650877500000|2022-04-25 09:05:00|100.41|99.31|100.77|99.67|100.77|99.67|100.35|99.25|233
1650877800000|2022-04-25 09:10:00|100.76|99.66|100.42|99.32|100.76|99.66|100.38|99.28|248
1650878100000|2022-04-25 09:15:00|100.41|99.31|100.29|99.19|100.51|99.41|100.1|99|369
1650878400000|2022-04-25 09:20:00|100.27|99.17|100.23|99.13|100.4|99.3|100|98.9|409
1650878700000|2022-04-25 09:25:00|100.22|99.12|100.36|99.26|100.47|99.37|100.11|99.01|482
1650879000000|2022-04-25 09:30:00|100.37|99.27|100.95|99.85|101|99.9|100.25|99.15|466
1650879300000|2022-04-25 09:35:00|100.96|99.86|100.98|99.88|101.13|100.03|100.84|99.74|452
1650879600000|2022-04-25 09:40:00|100.97|99.87|101.35|100.25|101.35|100.25|100.97|99.87|447
1650879900000|2022-04-25 09:45:00|101.34|100.24|101.24|100.14|101.49|100.39|101.12|100.02|459
1650880200000|2022-04-25 09:50:00|101.25|100.15|101.2|100.1|101.34|100.24|101.04|99.94|461
1650880500000|2022-04-25 09:55:00|101.21|100.11|100.94|99.84|101.23|100.13|100.84|99.74|391
1650880800000|2022-04-25 10:00:00|100.93|99.83|101.01|99.91|101.22|100.12|100.87|99.77|472
1650881100000|2022-04-25 10:05:00|100.94|99.84|100.75|99.65|100.94|99.84|100.67|99.57|346
1650881400000|2022-04-25 10:10:00|100.76|99.66|100.75|99.65|100.93|99.83|100.65|99.55|399
1650881700000|2022-04-25 10:15:00|100.76|99.66|100.81|99.71|100.89|99.79|100.66|99.56|400
1650882000000|2022-04-25 10:20:00|100.8|99.7|100.8|99.7|100.99|99.89|100.76|99.66|334
1650882300000|2022-04-25 10:25:00|100.81|99.71|100.86|99.76|100.88|99.78|100.64|99.54|377
1650882600000|2022-04-25 10:30:00|100.85|99.75|100.74|99.64|100.91|99.81|100.68|99.58|296
1650882900000|2022-04-25 10:35:00|100.73|99.63|100.7|99.6|100.84|99.74|100.66|99.56|325
1650883200000|2022-04-25 10:40:00|100.73|99.63|100.65|99.55|100.83|99.73|100.62|99.52|287
1650883500000|2022-04-25 10:45:00|100.66|99.56|100.7|99.6|100.75|99.65|100.63|99.53|228
1650883800000|2022-04-25 10:50:00|100.69|99.59|100.7|99.6|100.71|99.61|100.6|99.5|246
1650884100000|2022-04-25 10:55:00|100.69|99.59|100.67|99.57|100.75|99.65|100.62|99.52|233
1650884400000|2022-04-25 11:00:00|100.68|99.58|100.7|99.6|100.74|99.64|100.63|99.53|217
1650884700000|2022-04-25 11:05:00|100.71|99.61|100.7|99.6|100.72|99.62|100.62|99.52|172
1650885000000|2022-04-25 11:10:00|100.69|99.59|100.67|99.57|100.76|99.66|100.57|99.47|216
1650885300000|2022-04-25 11:15:00|100.68|99.58|100.64|99.54|100.79|99.69|100.58|99.48|336
1650885600000|2022-04-25 11:20:00|100.63|99.53|101.71|100.61|101.73|100.63|100.63|99.53|455
1650885900000|2022-04-25 11:25:00|101.72|100.62|101.23|100.13|101.77|100.67|101.03|99.93|515
1650886200000|2022-04-25 11:30:00|101.22|100.12|101.42|100.32|101.53|100.43|101.22|100.12|470
1650886500000|2022-04-25 11:35:00|101.4|100.3|101.42|100.32|101.56|100.46|101.31|100.21|352
1650886800000|2022-04-25 11:40:00|101.4|100.3|101.76|100.66|101.76|100.66|101.33|100.23|336
1650887100000|2022-04-25 11:45:00|101.75|100.65|101.96|100.86|102.11|101.01|101.6|100.5|390
1650887400000|2022-04-25 11:50:00|101.95|100.85|102.28|101.18|102.28|101.18|101.89|100.79|292
1650887700000|2022-04-25 11:55:00|102.27|101.17|102.4|101.3|102.46|101.36|102.18|101.08|322
1650888000000|2022-04-25 12:00:00|102.41|101.31|102.29|101.19|102.45|101.35|102.18|101.08|386
1650888300000|2022-04-25 12:05:00|102.28|101.18|102.3|101.2|102.33|101.23|102.16|101.06|290
1650888600000|2022-04-25 12:10:00|102.29|101.19|102.14|101.04|102.32|101.22|102.11|101.01|241
1650888900000|2022-04-25 12:15:00|102.12|101.02|102.4|101.3|102.53|101.43|102.11|101.01|260
1650889200000|2022-04-25 12:20:00|102.41|101.31|102.77|101.67|102.84|101.74|102.36|101.26|341
1650889500000|2022-04-25 12:25:00|102.78|101.68|102.87|101.77|102.87|101.77|102.71|101.61|271
1650889800000|2022-04-25 12:30:00|102.88|101.78|102.63|101.53|102.91|101.81|102.57|101.47|273
1650890100000|2022-04-25 12:35:00|102.64|101.54|102.68|101.58|102.72|101.62|102.59|101.49|259
1650890400000|2022-04-25 12:40:00|102.69|101.59|102.58|101.48|102.78|101.68|102.58|101.48|319
1650890700000|2022-04-25 12:45:00|102.59|101.49|102.49|101.39|102.61|101.51|102.44|101.34|215
1650891000000|2022-04-25 12:50:00|102.48|101.38|102.34|101.24|102.49|101.39|102.32|101.22|183
1650891300000|2022-04-25 12:55:00|102.33|101.23|102.31|101.21|102.41|101.31|102.29|101.19|186
1650891600000|2022-04-25 13:00:00|102.32|101.22|102.23|101.13|102.37|101.27|102.23|101.13|233
1650891900000|2022-04-25 13:05:00|102.22|101.12|102.12|101.02|102.3|101.2|101.99|100.89|281
1650892200000|2022-04-25 13:10:00|102.14|101.04|102.34|101.24|102.35|101.25|102.13|101.03|256
1650892500000|2022-04-25 13:15:00|102.35|101.25|102.28|101.18|102.36|101.26|102.23|101.13|187
1650892800000|2022-04-25 13:20:00|102.29|101.19|102.3|101.2|102.39|101.29|102.26|101.16|219
1650893100000|2022-04-25 13:25:00|102.29|101.19|102.25|101.15|102.36|101.26|102.19|101.09|229
1650893400000|2022-04-25 13:30:00|102.24|101.14|101.75|100.65|102.25|101.15|101.62|100.52|407
1650893700000|2022-04-25 13:35:00|101.76|100.66|102.67|101.57|103.26|102.16|101.76|100.66|514
1650894000000|2022-04-25 13:40:00|102.66|101.56|102.28|101.18|102.91|101.81|102.28|101.18|465
1650894300000|2022-04-25 13:45:00|102.29|101.19|102.14|101.04|102.39|101.29|102|100.9|401
1650894600000|2022-04-25 13:50:00|102.24|101.14|102.21|101.11|102.65|101.55|102.15|101.05|305
1650894900000|2022-04-25 13:55:00|102.2|101.1|102.03|100.93|102.39|101.29|102.03|100.93|308
1650895200000|2022-04-25 14:00:00|102.04|100.94|101.81|100.71|102.04|100.94|101.74|100.64|317
1650895500000|2022-04-25 14:05:00|101.8|100.7|102.06|100.96|102.11|101.01|101.77|100.67|237
1650895800000|2022-04-25 14:10:00|102.07|100.97|101.81|100.71|102.17|101.07|101.72|100.62|318
1650896100000|2022-04-25 14:15:00|101.83|100.73|101.86|100.76|101.9|100.8|101.73|100.63|241
1650896400000|2022-04-25 14:20:00|101.87|100.77|101.96|100.86|101.99|100.89|101.55|100.45|339
1650896700000|2022-04-25 14:25:00|101.97|100.87|102.19|101.09|102.29|101.19|101.97|100.87|220
1650897000000|2022-04-25 14:30:00|102.2|101.1|102.99|101.89|103.04|101.94|102.2|101.1|367
1650897300000|2022-04-25 14:35:00|103|101.9|103.15|102.05|103.32|102.22|102.93|101.83|358
1650897600000|2022-04-25 14:40:00|103.16|102.06|102.91|101.81|103.16|102.06|102.79|101.69|332
1650897900000|2022-04-25 14:45:00|102.9|101.8|102.9|101.8|103.02|101.92|102.81|101.71|253
1650898200000|2022-04-25 14:50:00|102.92|101.82|102.74|101.64|102.93|101.83|102.52|101.42|265
1650898500000|2022-04-25 14:55:00|102.73|101.63|102.64|101.54|102.77|101.67|102.55|101.45|209
1650898800000|2022-04-25 15:00:00|102.65|101.55|102.83|101.73|102.84|101.74|102.5|101.4|303
1650899100000|2022-04-25 15:05:00|102.82|101.72|102.83|101.73|102.84|101.74|102.69|101.59|191
1650899400000|2022-04-25 15:10:00|102.82|101.72|102.92|101.82|103.25|102.15|102.75|101.65|307
1650899700000|2022-04-25 15:15:00|102.93|101.83|102.82|101.72|102.96|101.86|102.68|101.58|335
1650900000000|2022-04-25 15:20:00|102.81|101.71|102.94|101.84|103.04|101.94|102.81|101.71|337
1650900300000|2022-04-25 15:25:00|102.95|101.85|102.87|101.77|103.09|101.99|102.86|101.76|247
1650900600000|2022-04-25 15:30:00|102.88|101.78|102.85|101.75|102.94|101.84|102.73|101.63|281
1650900900000|2022-04-25 15:35:00|102.86|101.76|102.85|101.75|103.08|101.98|102.81|101.71|274
1650901200000|2022-04-25 15:40:00|102.84|101.74|102.71|101.61|102.92|101.82|102.69|101.59|228
1650901500000|2022-04-25 15:45:00|102.72|101.62|102.42|101.32|102.73|101.63|102.41|101.31|338
1650901800000|2022-04-25 15:50:00|102.41|101.31|102.43|101.33|102.52|101.42|102.37|101.27|292
1650902100000|2022-04-25 15:55:00|102.44|101.34|102.46|101.36|102.53|101.43|102.34|101.24|275
1650902400000|2022-04-25 16:00:00|102.45|101.35|102.56|101.46|102.56|101.46|102.35|101.25|284
1650902700000|2022-04-25 16:05:00|102.55|101.45|102.62|101.52|102.91|101.81|102.54|101.44|344
1650903000000|2022-04-25 16:10:00|102.63|101.53|103.13|102.03|103.13|102.03|102.6|101.5|338
1650903300000|2022-04-25 16:15:00|103.12|102.02|103.26|102.16|103.52|102.42|103.11|102.01|456
1650903600000|2022-04-25 16:20:00|103.27|102.17|103.45|102.35|103.53|102.43|103.27|102.17|462
1650903900000|2022-04-25 16:25:00|103.46|102.36|103.48|102.38|103.57|102.47|103.42|102.32|305
1650904200000|2022-04-25 16:30:00|103.49|102.39|103.54|102.44|103.6|102.5|103.33|102.23|296
1650904500000|2022-04-25 16:35:00|103.53|102.43|103.56|102.46|103.68|102.58|103.49|102.39|338
1650904800000|2022-04-25 16:40:00|103.55|102.45|103.67|102.57|103.88|102.78|103.45|102.35|428
1650905100000|2022-04-25 16:45:00|103.66|102.56|103.86|102.76|103.91|102.81|103.54|102.44|372
1650905400000|2022-04-25 16:50:00|103.87|102.77|103.85|102.75|103.93|102.83|103.73|102.63|359
1650905700000|2022-04-25 16:55:00|103.86|102.76|103.61|102.51|103.86|102.76|103.6|102.5|281
1650906000000|2022-04-25 17:00:00|103.62|102.52|103.66|102.56|103.72|102.62|103.53|102.43|306
1650906300000|2022-04-25 17:05:00|103.65|102.55|103.64|102.54|103.72|102.62|103.54|102.44|344
1650906600000|2022-04-25 17:10:00|103.63|102.53|103.73|102.63|103.88|102.78|103.62|102.52|341
1650906900000|2022-04-25 17:15:00|103.74|102.64|103.94|102.84|103.95|102.85|103.74|102.64|295
1650907200000|2022-04-25 17:20:00|103.95|102.85|103.99|102.89|104.02|102.92|103.9|102.8|276
1650907500000|2022-04-25 17:25:00|104.01|102.91|103.94|102.84|104.01|102.91|103.79|102.69|303
1650907800000|2022-04-25 17:30:00|103.92|102.82|103.65|102.55|103.96|102.86|103.62|102.52|403
1650908100000|2022-04-25 17:35:00|103.66|102.56|103.52|102.42|103.72|102.62|103.5|102.4|257
1650908400000|2022-04-25 17:40:00|103.53|102.43|103.62|102.52|103.67|102.57|103.53|102.43|227
1650908700000|2022-04-25 17:45:00|103.61|102.51|103.61|102.51|103.63|102.53|103.53|102.43|245
1650909000000|2022-04-25 17:50:00|103.62|102.52|103.61|102.51|103.66|102.56|103.53|102.43|303
1650909300000|2022-04-25 17:55:00|103.63|102.53|103.64|102.54|103.69|102.59|103.54|102.44|233
1650909600000|2022-04-25 18:00:00|103.65|102.55|103.41|102.31|103.67|102.57|103.39|102.29|267
1650909900000|2022-04-25 18:05:00|103.42|102.32|103.55|102.45|103.56|102.46|103.37|102.27|235
1650910200000|2022-04-25 18:10:00|103.56|102.46|103.43|102.33|103.58|102.48|103.35|102.25|245
1650910500000|2022-04-25 18:15:00|103.45|102.35|103.46|102.36|103.55|102.45|103.42|102.32|243
1650910800000|2022-04-25 18:20:00|103.45|102.35|103.46|102.36|103.59|102.49|103.44|102.34|230
1650911100000|2022-04-25 18:25:00|103.45|102.35|103.56|102.46|103.59|102.49|103.44|102.34|220
1650911400000|2022-04-25 18:30:00|103.57|102.47|103.64|102.54|103.66|102.56|103.56|102.46|239
1650911700000|2022-04-25 18:35:00|103.63|102.53|103.68|102.58|103.75|102.65|103.55|102.45|253
1650912000000|2022-04-25 18:40:00|103.67|102.57|103.74|102.64|103.79|102.69|103.66|102.56|294
1650912300000|2022-04-25 18:45:00|103.75|102.65|104.56|103.46|104.8|103.7|103.66|102.56|534
1650912600000|2022-04-25 18:50:00|104.57|103.47|104.82|103.72|104.84|103.74|104.36|103.26|469
1650912900000|2022-04-25 18:55:00|104.81|103.71|104.07|102.97|104.82|103.72|104.05|102.95|398
1650913200000|2022-04-25 19:00:00|104.06|102.96|103.94|102.84|104.13|103.03|103.86|102.76|391
1650913500000|2022-04-25 19:05:00|103.95|102.85|103.76|102.66|103.96|102.86|103.7|102.6|290
1650913800000|2022-04-25 19:10:00|103.75|102.65|103.64|102.54|103.78|102.68|103.62|102.52|345
1650914100000|2022-04-25 19:15:00|103.63|102.53|104.03|102.93|104.03|102.93|103.63|102.53|385
1650914400000|2022-04-25 19:20:00|104.02|102.92|104.26|103.16|104.47|103.37|104.01|102.91|435
1650914700000|2022-04-25 19:25:00|104.27|103.17|104.42|103.32|104.45|103.35|104.04|102.94|438
1650915000000|2022-04-25 19:30:00|104.41|103.31|104.64|103.54|104.8|103.7|104.26|103.16|532
1650915300000|2022-04-25 19:35:00|104.63|103.53|104.83|103.73|104.9|103.8|104.63|103.53|387
1650915600000|2022-04-25 19:40:00|104.84|103.74|104.74|103.64|104.87|103.77|104.58|103.48|409
1650915900000|2022-04-25 19:45:00|104.75|103.65|104.73|103.63|104.82|103.72|104.59|103.49|322
1650916200000|2022-04-25 19:50:00|104.72|103.62|104.82|103.72|104.85|103.75|104.61|103.51|284
1650916500000|2022-04-25 19:55:00|104.81|103.71|104.87|103.77|104.91|103.81|104.79|103.69|304
1650916800000|2022-04-25 20:00:00|104.86|103.76|104.98|103.88|105.05|103.95|104.86|103.76|192
1650917100000|2022-04-25 20:05:00|104.99|103.89|105.03|103.93|105.04|103.94|104.94|103.84|219
1650917400000|2022-04-25 20:10:00|105.02|103.92|104.86|103.76|105.03|103.93|104.85|103.75|277
1650917700000|2022-04-25 20:15:00|104.87|103.77|104.86|103.76|104.89|103.79|104.83|103.73|185
1650918000000|2022-04-25 20:20:00|104.85|103.75|104.76|103.66|104.97|103.87|104.75|103.65|198
1650918300000|2022-04-25 20:25:00|104.77|103.67|104.85|103.75|104.89|103.79|104.73|103.63|199
1650918600000|2022-04-25 20:30:00|104.84|103.74|104.86|103.76|104.91|103.81|104.74|103.64|228
1650918900000|2022-04-25 20:35:00|104.85|103.75|104.87|103.77|104.89|103.79|104.73|103.63|209
1650919200000|2022-04-25 20:40:00|104.85|103.75|104.86|103.76|104.96|103.86|104.8|103.7|216
1650919500000|2022-04-25 20:45:00|104.85|103.75|104.82|103.72|104.94|103.84|104.81|103.71|180
1650919800000|2022-04-25 20:50:00|104.81|103.71|104.8|103.7|104.88|103.78|104.75|103.65|233
1650920100000|2022-04-25 20:55:00|104.81|103.71|104.82|103.72|104.86|103.76|104.68|103.58|256
1650920400000|2022-04-25 21:00:00|104.81|103.71|104.79|103.69|104.84|103.74|104.78|103.68|127
1650920700000|2022-04-25 21:05:00|104.78|103.68|104.91|103.81|104.93|103.83|104.78|103.68|144
1650921000000|2022-04-25 21:10:00|104.92|103.82|105.01|103.91|105.06|103.96|104.91|103.81|119
1650921300000|2022-04-25 21:15:00|105.02|103.92|104.84|103.74|105.07|103.97|104.84|103.74|175
1650921600000|2022-04-25 21:20:00|104.83|103.73|104.79|103.69|104.83|103.73|104.78|103.68|148
1650921900000|2022-04-25 21:25:00|104.8|103.7|104.74|103.64|104.81|103.71|104.73|103.63|188
1650922200000|2022-04-25 21:30:00|104.73|103.63|104.76|103.66|104.76|103.66|104.72|103.62|101
1650922500000|2022-04-25 21:35:00|104.75|103.65|104.87|103.77|104.87|103.77|104.71|103.61|172
1650922800000|2022-04-25 21:40:00|104.86|103.76|104.87|103.77|104.89|103.79|104.85|103.75|157
1650923100000|2022-04-25 21:45:00|104.86|103.76|104.95|103.85|104.99|103.89|104.86|103.76|197
1650923400000|2022-04-25 21:50:00|104.94|103.84|105.12|104.02|105.12|104.02|104.94|103.84|203
1650923700000|2022-04-25 21:55:00|105.11|104.01|105.16|104.06|105.17|104.07|105.08|103.98|205
1650924000000|2022-04-25 22:00:00|105.15|104.05|105.05|103.95|105.2|104.1|105.04|103.94|263
1650924300000|2022-04-25 22:05:00|105.04|103.94|104.89|103.79|105.04|103.94|104.86|103.76|206
1650924600000|2022-04-25 22:10:00|104.88|103.78|104.93|103.83|104.97|103.87|104.82|103.72|212
1650924900000|2022-04-25 22:15:00|104.94|103.84|104.85|103.75|104.94|103.84|104.84|103.74|221
1650925200000|2022-04-25 22:20:00|104.84|103.74|104.74|103.64|104.88|103.78|104.69|103.59|152
1650925500000|2022-04-25 22:25:00|104.75|103.65|104.89|103.79|104.9|103.8|104.75|103.65|211
1650925800000|2022-04-25 22:30:00|104.88|103.78|104.85|103.75|104.93|103.83|104.84|103.74|190
1650926100000|2022-04-25 22:35:00|104.86|103.76|104.86|103.76|104.95|103.85|104.85|103.75|210
1650926400000|2022-04-25 22:40:00|104.88|103.78|105.02|103.92|105.03|103.93|104.87|103.77|164
1650926700000|2022-04-25 22:45:00|105.01|103.91|105|103.9|105.43|104.33|105|103.9|333
1650927000000|2022-04-25 22:50:00|105.01|103.91|104.99|103.89|105.09|103.99|104.82|103.72|254
1650927300000|2022-04-25 22:55:00|105|103.9|105.16|104.06|105.17|104.07|104.99|103.89|221
1650927600000|2022-04-25 23:00:00|105.17|104.07|105.24|104.14|105.26|104.16|105.16|104.06|224
1650927900000|2022-04-25 23:05:00|105.25|104.15|105.14|104.04|105.25|104.15|105.02|103.92|201
1650928200000|2022-04-25 23:10:00|105.13|104.03|105.22|104.12|105.23|104.13|105.09|103.99|170
1650928500000|2022-04-25 23:15:00|105.23|104.13|105.31|104.21|105.42|104.32|105.21|104.11|343
1650928800000|2022-04-25 23:20:00|105.32|104.22|105.31|104.21|105.38|104.28|105.29|104.19|203
1650929100000|2022-04-25 23:25:00|105.32|104.22|105.17|104.07|105.32|104.22|105.15|104.05|267
1650929400000|2022-04-25 23:30:00|105.16|104.06|105.24|104.14|105.27|104.17|105.15|104.05|269
1650929700000|2022-04-25 23:35:00|105.25|104.15|105.32|104.22|105.33|104.23|105.25|104.15|155
1650930000000|2022-04-25 23:40:00|105.33|104.23|105.21|104.11|105.39|104.29|105.19|104.09|216
1650930300000|2022-04-25 23:45:00|105.2|104.1|105.29|104.19|105.3|104.2|105.2|104.1|247
1650930600000|2022-04-25 23:50:00|105.3|104.2|105.26|104.16|105.35|104.25|105.25|104.15|202
1650930900000|2022-04-25 23:55:00|105.25|104.15|105.12|104.02|105.27|104.17|105.09|103.99|179
1650931200000|2022-04-26 00:00:00|105.11|104.01|105.25|104.15|105.47|104.37|105.1|104|293
1650931500000|2022-04-26 00:05:00|105.26|104.16|105.15|104.05|105.39|104.29|105.13|104.03|264
1650931800000|2022-04-26 00:10:00|105.14|104.04|105.09|103.99|105.19|104.09|105.09|103.99|157
1650932100000|2022-04-26 00:15:00|105.1|104|104.91|103.81|105.12|104.02|104.9|103.8|199
1650932400000|2022-04-26 00:20:00|104.92|103.82|105.11|104.01|105.13|104.03|104.9|103.8|171
1650932700000|2022-04-26 00:25:00|105.12|104.02|105.31|104.21|105.34|104.24|105.12|104.02|194
1650933000000|2022-04-26 00:30:00|105.32|104.22|105.44|104.34|105.5|104.4|105.24|104.14|174
1650933300000|2022-04-26 00:35:00|105.45|104.35|105.92|104.82|105.94|104.84|105.44|104.34|338
1650933600000|2022-04-26 00:40:00|105.93|104.83|105.69|104.59|105.94|104.84|105.69|104.59|316
1650933900000|2022-04-26 00:45:00|105.7|104.6|105.66|104.56|105.77|104.67|105.65|104.55|209
1650934200000|2022-04-26 00:50:00|105.67|104.57|105.51|104.41|105.71|104.61|105.49|104.39|236
1650934500000|2022-04-26 00:55:00|105.5|104.4|105.42|104.32|105.51|104.41|105.41|104.31|186
1650934800000|2022-04-26 01:00:00|105.43|104.33|105.43|104.33|105.45|104.35|105.34|104.24|187
1650935100000|2022-04-26 01:05:00|105.44|104.34|105.41|104.31|105.48|104.38|105.39|104.29|153
1650935400000|2022-04-26 01:10:00|105.4|104.3|105.42|104.32|105.44|104.34|105.38|104.28|164
1650935700000|2022-04-26 01:15:00|105.41|104.31|105.52|104.42|105.56|104.46|105.38|104.28|266
1650936000000|2022-04-26 01:20:00|105.53|104.43|105.5|104.4|105.64|104.54|105.48|104.38|268
1650936300000|2022-04-26 01:25:00|105.51|104.41|105.4|104.3|105.55|104.45|105.4|104.3|117
1650936600000|2022-04-26 01:30:00|105.41|104.31|105.34|104.24|105.5|104.4|105.32|104.22|198
1650936900000|2022-04-26 01:35:00|105.35|104.25|105.03|103.93|105.38|104.28|105.01|103.91|252
1650937200000|2022-04-26 01:40:00|105.04|103.94|105.31|104.21|105.33|104.23|105.03|103.93|235
1650937500000|2022-04-26 01:45:00|105.32|104.22|105.34|104.24|105.46|104.36|105.3|104.2|131
1650937800000|2022-04-26 01:50:00|105.33|104.23|105.08|103.98|105.37|104.27|105.05|103.95|284
1650938100000|2022-04-26 01:55:00|105.09|103.99|105.13|104.03|105.24|104.14|105.08|103.98|116
1650938400000|2022-04-26 02:00:00|105.14|104.04|105.23|104.13|105.34|104.24|105.14|104.04|196
1650938700000|2022-04-26 02:05:00|105.22|104.12|105.22|104.12|105.35|104.25|105.18|104.08|173
1650939000000|2022-04-26 02:10:00|105.24|104.14|105.19|104.09|105.29|104.19|105.18|104.08|254
1650939300000|2022-04-26 02:15:00|105.25|104.15|105.29|104.19|105.36|104.26|105.25|104.15|137
1650939600000|2022-04-26 02:20:00|105.3|104.2|105.39|104.29|105.52|104.42|105.29|104.19|143
1650939900000|2022-04-26 02:25:00|105.4|104.3|105.43|104.33|105.47|104.37|105.39|104.29|170
1650940200000|2022-04-26 02:30:00|105.42|104.32|105.32|104.22|105.51|104.41|105.32|104.22|148
1650940500000|2022-04-26 02:35:00|105.33|104.23|105.1|104|105.34|104.24|105.07|103.97|265
1650940800000|2022-04-26 02:40:00|105.09|103.99|105.03|103.93|105.15|104.05|104.98|103.88|234
1650941100000|2022-04-26 02:45:00|105.02|103.92|105.19|104.09|105.23|104.13|104.99|103.89|205
1650941400000|2022-04-26 02:50:00|105.18|104.08|105.2|104.1|105.23|104.13|105.13|104.03|200
1650941700000|2022-04-26 02:55:00|105.22|104.12|105.38|104.28|105.42|104.32|105.21|104.11|189
1650942000000|2022-04-26 03:00:00|105.39|104.29|105.29|104.19|105.42|104.32|105.22|104.12|213
1650942300000|2022-04-26 03:05:00|105.3|104.2|105.31|104.21|105.42|104.32|105.28|104.18|181
1650942600000|2022-04-26 03:10:00|105.32|104.22|105.41|104.31|105.43|104.33|105.27|104.17|172
1650942900000|2022-04-26 03:15:00|105.42|104.32|105.4|104.3|105.43|104.33|105.37|104.27|250
1650943200000|2022-04-26 03:20:00|105.41|104.31|105.3|104.2|105.41|104.31|105.27|104.17|122
1650943500000|2022-04-26 03:25:00|105.29|104.19|105.36|104.26|105.41|104.31|105.27|104.17|139
1650943800000|2022-04-26 03:30:00|105.35|104.25|105.26|104.16|105.37|104.27|105.24|104.14|265
1650944100000|2022-04-26 03:35:00|105.25|104.15|105.11|104.01|105.26|104.16|105.1|104|296
1650944400000|2022-04-26 03:40:00|105.1|104|105.09|103.99|105.14|104.04|105.02|103.92|221
1650944700000|2022-04-26 03:45:00|105.08|103.98|105.12|104.02|105.14|104.04|105.07|103.97|177
1650945000000|2022-04-26 03:50:00|105.13|104.03|105.02|103.92|105.16|104.06|105|103.9|179
1650945300000|2022-04-26 03:55:00|105.01|103.91|105.02|103.92|105.1|104|104.97|103.87|201
1650945600000|2022-04-26 04:00:00|105.01|103.91|105.11|104.01|105.24|104.14|105.01|103.91|288
1650945900000|2022-04-26 04:05:00|105.12|104.02|105.25|104.15|105.26|104.16|105.11|104.01|223
1650946200000|2022-04-26 04:10:00|105.26|104.16|105.12|104.02|105.26|104.16|105.12|104.02|193
1650946500000|2022-04-26 04:15:00|105.13|104.03|105.04|103.94|105.19|104.09|105.02|103.92|273
1650946800000|2022-04-26 04:20:00|105.03|103.93|105.1|104|105.12|104.02|105.03|103.93|176
1650947100000|2022-04-26 04:25:00|105.11|104.01|105.09|103.99|105.2|104.1|105.09|103.99|177
1650947400000|2022-04-26 04:30:00|105.1|104|105.19|104.09|105.23|104.13|105.1|104|210
1650947700000|2022-04-26 04:35:00|105.18|104.08|105.22|104.12|105.41|104.31|105.18|104.08|178
1650948000000|2022-04-26 04:40:00|105.23|104.13|105.18|104.08|105.29|104.19|105.17|104.07|157
1650948300000|2022-04-26 04:45:00|105.17|104.07|105.22|104.12|105.23|104.13|105.16|104.06|166
1650948600000|2022-04-26 04:50:00|105.21|104.11|105.18|104.08|105.21|104.11|105.13|104.03|189
1650948900000|2022-04-26 04:55:00|105.17|104.07|105.03|103.93|105.18|104.08|105.02|103.92|187
1650949200000|2022-04-26 05:00:00|105.04|103.94|105.2|104.1|105.24|104.14|105.03|103.93|185
1650949500000|2022-04-26 05:05:00|105.18|104.08|105.35|104.25|105.36|104.26|105.17|104.07|294
1650949800000|2022-04-26 05:10:00|105.36|104.26|105.34|104.24|105.44|104.34|105.31|104.21|225
1650950100000|2022-04-26 05:15:00|105.36|104.26|105.15|104.05|105.36|104.26|105.13|104.03|221
1650950400000|2022-04-26 05:20:00|105.16|104.06|105.33|104.23|105.34|104.24|104.92|103.82|289
1650950700000|2022-04-26 05:25:00|105.34|104.24|105.38|104.28|105.46|104.36|105.3|104.2|223
1650951000000|2022-04-26 05:30:00|105.37|104.27|105.23|104.13|105.51|104.41|105.2|104.1|230
1650951300000|2022-04-26 05:35:00|105.24|104.14|104.86|103.76|105.25|104.15|104.63|103.53|396
1650951600000|2022-04-26 05:40:00|104.85|103.75|105.21|104.11|105.21|104.11|104.85|103.75|184
1650951900000|2022-04-26 05:45:00|105.22|104.12|105.27|104.17|105.27|104.17|105.18|104.08|171
1650952200000|2022-04-26 05:50:00|105.26|104.16|105.1|104|105.36|104.26|105.07|103.97|216
1650952500000|2022-04-26 05:55:00|105.09|103.99|105.1|104|105.15|104.05|105.08|103.98|156
1650952800000|2022-04-26 06:00:00|105.11|104.01|105.1|104|105.23|104.13|104.99|103.89|216
1650953100000|2022-04-26 06:05:00|105.09|103.99|105|103.9|105.1|104|104.96|103.86|213
1650953400000|2022-04-26 06:10:00|104.99|103.89|104.98|103.88|105.04|103.94|104.96|103.86|142
1650953700000|2022-04-26 06:15:00|104.99|103.89|104.82|103.72|105.01|103.91|104.79|103.69|217
1650954000000|2022-04-26 06:20:00|104.81|103.71|104.72|103.62|104.84|103.74|104.63|103.53|204
1650954300000|2022-04-26 06:25:00|104.71|103.61|104.63|103.53|104.72|103.62|104.53|103.43|195
1650954600000|2022-04-26 06:30:00|104.62|103.52|104.66|103.56|104.72|103.62|104.61|103.51|151
1650954900000|2022-04-26 06:35:00|104.68|103.58|104.4|103.3|104.7|103.6|104.38|103.28|245
1650955200000|2022-04-26 06:40:00|104.39|103.29|104.44|103.34|104.47|103.37|104.39|103.29|259
1650955500000|2022-04-26 06:45:00|104.43|103.33|104.49|103.39|104.53|103.43|104.41|103.31|166
1650955800000|2022-04-26 06:50:00|104.47|103.37|104.39|103.29|104.57|103.47|104.32|103.22|181
1650956100000|2022-04-26 06:55:00|104.41|103.31|104.62|103.52|104.63|103.53|104.3|103.2|154
1650956400000|2022-04-26 07:00:00|104.63|103.53|104.45|103.35|104.63|103.53|104.44|103.34|358
1650956700000|2022-04-26 07:05:00|104.44|103.34|104.53|103.43|104.55|103.45|104.05|102.95|412
1650957000000|2022-04-26 07:10:00|104.52|103.42|104.82|103.72|104.84|103.74|104.41|103.31|265
1650957300000|2022-04-26 07:15:00|104.8|103.7|104.6|103.5|104.98|103.88|104.58|103.48|387
1650957600000|2022-04-26 07:20:00|104.59|103.49|104.51|103.41|104.6|103.5|104.22|103.12|340
1650957900000|2022-04-26 07:25:00|104.5|103.4|104.54|103.44|104.62|103.52|104.32|103.22|202
1650958200000|2022-04-26 07:30:00|104.55|103.45|104.73|103.63|104.75|103.65|104.52|103.42|160
1650958500000|2022-04-26 07:35:00|104.72|103.62|104.73|103.63|104.76|103.66|104.7|103.6|137
1650958800000|2022-04-26 07:40:00|104.74|103.64|104.86|103.76|104.86|103.76|104.72|103.62|165
1650959100000|2022-04-26 07:45:00|104.85|103.75|104.8|103.7|104.85|103.75|104.72|103.62|146
1650959400000|2022-04-26 07:50:00|104.81|103.71|104.67|103.57|104.82|103.72|104.67|103.57|124
1650959700000|2022-04-26 07:55:00|104.68|103.58|104.61|103.51|104.71|103.61|104.56|103.46|224
1650960000000|2022-04-26 08:00:00|104.6|103.5|104.48|103.38|104.61|103.51|104.46|103.36|272
1650960300000|2022-04-26 08:05:00|104.49|103.39|104.72|103.62|104.8|103.7|104.42|103.32|209
1650960600000|2022-04-26 08:10:00|104.71|103.61|104.88|103.78|104.9|103.8|104.61|103.51|256
1650960900000|2022-04-26 08:15:00|104.89|103.79|104.94|103.84|104.99|103.89|104.83|103.73|184
1650961200000|2022-04-26 08:20:00|104.95|103.85|105.2|104.1|105.46|104.36|104.91|103.81|307
1650961500000|2022-04-26 08:25:00|105.19|104.09|104.83|103.73|105.21|104.11|104.81|103.71|346
1650961800000|2022-04-26 08:30:00|104.84|103.74|104.86|103.76|104.86|103.76|104.69|103.59|277
1650962100000|2022-04-26 08:35:00|104.85|103.75|104.71|103.61|104.87|103.77|104.61|103.51|297
1650962400000|2022-04-26 08:40:00|104.73|103.63|104.81|103.71|104.83|103.73|104.68|103.58|176
1650962700000|2022-04-26 08:45:00|104.82|103.72|104.83|103.73|104.93|103.83|104.8|103.7|193
1650963000000|2022-04-26 08:50:00|104.82|103.72|104.91|103.81|104.92|103.82|104.69|103.59|280
1650963300000|2022-04-26 08:55:00|104.9|103.8|105|103.9|105.02|103.92|104.9|103.8|151
1650963600000|2022-04-26 09:00:00|104.98|103.88|104.9|103.8|105.01|103.91|104.88|103.78|189
1650963900000|2022-04-26 09:05:00|104.89|103.79|104.84|103.74|104.9|103.8|104.74|103.64|179
1650964200000|2022-04-26 09:10:00|104.83|103.73|104.9|103.8|104.94|103.84|104.79|103.69|165
1650964500000|2022-04-26 09:15:00|104.92|103.82|104.96|103.86|104.96|103.86|104.87|103.77|80
1650964800000|2022-04-26 09:20:00|104.95|103.85|104.81|103.71|104.96|103.86|104.74|103.64|210
1650965100000|2022-04-26 09:25:00|104.82|103.72|104.95|103.85|104.95|103.85|104.79|103.69|163
1650965400000|2022-04-26 09:30:00|104.96|103.86|105.11|104.01|105.12|104.02|104.87|103.77|210
1650965700000|2022-04-26 09:35:00|105.1|104|105.07|103.97|105.11|104.01|105.01|103.91|227
1650966000000|2022-04-26 09:40:00|105.06|103.96|104.7|103.6|105.07|103.97|104.65|103.55|225
1650966300000|2022-04-26 09:45:00|104.71|103.61|104.89|103.79|104.92|103.82|104.51|103.41|283
1650966600000|2022-04-26 09:50:00|104.9|103.8|104.88|103.78|104.93|103.83|104.77|103.67|203
1650966900000|2022-04-26 09:55:00|104.87|103.77|104.99|103.89|105.01|103.91|104.81|103.71|223
1650967200000|2022-04-26 10:00:00|104.98|103.88|105.22|104.12|105.22|104.12|104.98|103.88|239
1650967500000|2022-04-26 10:05:00|105.21|104.11|105.09|103.99|105.23|104.13|105.03|103.93|225
1650967800000|2022-04-26 10:10:00|105.1|104|105.13|104.03|105.23|104.13|104.95|103.85|225
1650968100000|2022-04-26 10:15:00|105.12|104.02|105.14|104.04|105.18|104.08|105.06|103.96|316
1650968400000|2022-04-26 10:20:00|105.13|104.03|105.19|104.09|105.25|104.15|105.11|104.01|284
1650968700000|2022-04-26 10:25:00|105.2|104.1|105.24|104.14|105.26|104.16|105.19|104.09|198
1650969000000|2022-04-26 10:30:00|105.23|104.13|105.23|104.13|105.25|104.15|105.19|104.09|230
1650969300000|2022-04-26 10:35:00|105.24|104.14|105.2|104.1|105.25|104.15|105.15|104.05|130
1650969600000|2022-04-26 10:40:00|105.19|104.09|105.2|104.1|105.23|104.13|105.17|104.07|145
1650969900000|2022-04-26 10:45:00|105.19|104.09|105.05|103.95|105.21|104.11|105.05|103.95|158
1650970200000|2022-04-26 10:50:00|105.04|103.94|105.05|103.95|105.11|104.01|105.03|103.93|116
1650970500000|2022-04-26 10:55:00|105.07|103.97|105.03|103.93|105.14|104.04|105.03|103.93|196
1650970800000|2022-04-26 11:00:00|105.04|103.94|104.92|103.82|105.08|103.98|104.91|103.81|225
1650971100000|2022-04-26 11:05:00|104.91|103.81|104.53|103.43|104.96|103.86|104.52|103.42|300
1650971400000|2022-04-26 11:10:00|104.52|103.42|105.17|104.07|105.29|104.19|104.52|103.42|352
1650971700000|2022-04-26 11:15:00|105.19|104.09|105.21|104.11|105.22|104.12|105.08|103.98|239
1650972000000|2022-04-26 11:20:00|105.2|104.1|105.43|104.33|105.44|104.34|105.16|104.06|310
1650972300000|2022-04-26 11:25:00|105.42|104.32|105.3|104.2|105.43|104.33|105.18|104.08|173
1650972600000|2022-04-26 11:30:00|105.31|104.21|105.11|104.01|105.31|104.21|105.08|103.98|211
1650972900000|2022-04-26 11:35:00|105.12|104.02|105.01|103.91|105.13|104.03|105|103.9|263
1650973200000|2022-04-26 11:40:00|105|103.9|105|103.9|105.03|103.93|104.89|103.79|200
1650973500000|2022-04-26 11:45:00|104.97|103.87|105.03|103.93|105.24|104.14|104.9|103.8|355
1650973800000|2022-04-26 11:50:00|105.04|103.94|104.93|103.83|105.25|104.15|104.92|103.82|262
1650974100000|2022-04-26 11:55:00|104.91|103.81|104.95|103.85|105.01|103.91|104.79|103.69|280
1650974400000|2022-04-26 12:00:00|104.96|103.86|104.83|103.73|105|103.9|104.83|103.73|227
1650974700000|2022-04-26 12:05:00|104.84|103.74|105.01|103.91|105.01|103.91|104.78|103.68|188
1650975000000|2022-04-26 12:10:00|105.02|103.92|104.95|103.85|105.1|104|104.92|103.82|261
1650975300000|2022-04-26 12:15:00|104.94|103.84|104.92|103.82|104.97|103.87|104.85|103.75|195
1650975600000|2022-04-26 12:20:00|104.93|103.83|104.91|103.81|104.94|103.84|104.88|103.78|132
1650975900000|2022-04-26 12:25:00|104.9|103.8|105|103.9|105.05|103.95|104.88|103.78|235
1650976200000|2022-04-26 12:30:00|105.01|103.91|105.13|104.03|105.2|104.1|104.99|103.89|189
1650976500000|2022-04-26 12:35:00|105.14|104.04|104.89|103.79|105.14|104.04|104.85|103.75|199
1650976800000|2022-04-26 12:40:00|104.88|103.78|104.61|103.51|104.88|103.78|104.58|103.48|233
1650977100000|2022-04-26 12:45:00|104.6|103.5|104.49|103.39|104.61|103.51|104.19|103.09|347
1650977400000|2022-04-26 12:50:00|104.5|103.4|104.02|102.92|104.52|103.42|103.71|102.61|337
1650977700000|2022-04-26 12:55:00|104.01|102.91|103.91|102.81|104.15|103.05|103.9|102.8|281
1650978000000|2022-04-26 13:00:00|103.9|102.8|104.11|103.01|104.12|103.02|103.88|102.78|280
1650978300000|2022-04-26 13:05:00|104.12|103.02|104.12|103.02|104.25|103.15|104.09|102.99|200
1650978600000|2022-04-26 13:10:00|104.11|103.01|104.17|103.07|104.23|103.13|103.98|102.88|270
1650978900000|2022-04-26 13:15:00|104.18|103.08|103.94|102.84|104.29|103.19|103.92|102.82|244
1650979200000|2022-04-26 13:20:00|103.96|102.86|103.61|102.51|104.09|102.99|103.52|102.42|379
1650979500000|2022-04-26 13:25:00|103.6|102.5|103.71|102.61|103.87|102.77|103.54|102.44|331
1650979800000|2022-04-26 13:30:00|103.7|102.6|103.5|102.4|103.82|102.72|103.5|102.4|357
1650980100000|2022-04-26 13:35:00|103.51|102.41|103.36|102.26|103.58|102.48|103.25|102.15|301
1650980400000|2022-04-26 13:40:00|103.35|102.25|103.3|102.2|103.44|102.34|103.19|102.09|335
1650980700000|2022-04-26 13:45:00|103.29|102.19|103.23|102.13|103.52|102.42|103.23|102.13|356
1650981000000|2022-04-26 13:50:00|103.25|102.15|103.1|102|103.32|102.22|103.08|101.98|250
1650981300000|2022-04-26 13:55:00|103.09|101.99|102.72|101.62|103.14|102.04|102.66|101.56|307
1650981600000|2022-04-26 14:00:00|102.71|101.61|102.55|101.45|102.75|101.65|102.23|101.13|412
1650981900000|2022-04-26 14:05:00|102.56|101.46|102.39|101.29|102.79|101.69|102.21|101.11|436
1650982200000|2022-04-26 14:10:00|102.38|101.28|102.42|101.32|102.57|101.47|102.24|101.14|301
1650982500000|2022-04-26 14:15:00|102.43|101.33|101.71|100.61|102.44|101.34|101.54|100.44|375
1650982800000|2022-04-26 14:20:00|101.7|100.6|101.97|100.87|102.16|101.06|101.7|100.6|376
1650983100000|2022-04-26 14:25:00|101.99|100.89|102.26|101.16|102.26|101.16|101.98|100.88|273
1650983400000|2022-04-26 14:30:00|102.27|101.17|102.01|100.91|102.27|101.17|102.01|100.91|280
1650983700000|2022-04-26 14:35:00|102.02|100.92|101.88|100.78|102.17|101.07|101.8|100.7|350
1650984000000|2022-04-26 14:40:00|101.9|100.8|101.71|100.61|102.02|100.92|101.63|100.53|392
1650984300000|2022-04-26 14:45:00|101.7|100.6|101.9|100.8|101.93|100.83|101.69|100.59|429
1650984600000|2022-04-26 14:50:00|101.91|100.81|101.58|100.48|101.92|100.82|101.55|100.45|349
1650984900000|2022-04-26 14:55:00|101.59|100.49|101.56|100.46|101.79|100.69|101.44|100.34|439
1650985200000|2022-04-26 15:00:00|101.55|100.45|101.61|100.51|101.66|100.56|101.09|99.99|480
1650985500000|2022-04-26 15:05:00|101.62|100.52|101.61|100.51|101.65|100.55|101.23|100.13|441
1650985800000|2022-04-26 15:10:00|101.6|100.5|101.83|100.73|101.91|100.81|101.59|100.49|364
1650986100000|2022-04-26 15:15:00|101.81|100.71|101.35|100.25|101.83|100.73|101.32|100.22|431
1650986400000|2022-04-26 15:20:00|101.36|100.26|101.64|100.54|101.76|100.66|101.31|100.21|450
1650986700000|2022-04-26 15:25:00|101.63|100.53|101.58|100.48|101.78|100.68|101.53|100.43|404
1650987000000|2022-04-26 15:30:00|101.59|100.49|101.55|100.45|101.77|100.67|101.38|100.28|388
1650987300000|2022-04-26 15:35:00|101.52|100.42|101.4|100.3|101.57|100.47|101.31|100.21|352
1650987600000|2022-04-26 15:40:00|101.39|100.29|101.28|100.18|101.42|100.32|100.93|99.83|420
1650987900000|2022-04-26 15:45:00|101.27|100.17|101.33|100.23|101.54|100.44|101.17|100.07|357
1650988200000|2022-04-26 15:50:00|101.32|100.22|101.25|100.15|101.54|100.44|101.22|100.12|356
1650988500000|2022-04-26 15:55:00|101.26|100.16|100.95|99.85|101.41|100.31|100.74|99.64|588
1650988800000|2022-04-26 16:00:00|100.94|99.84|100.88|99.78|101.19|100.09|100.34|99.24|576
1650989100000|2022-04-26 16:05:00|100.89|99.79|101.62|100.52|101.63|100.53|100.79|99.69|499
1650989400000|2022-04-26 16:10:00|101.59|100.49|101.41|100.31|101.61|100.51|101.33|100.23|385
1650989700000|2022-04-26 16:15:00|101.42|100.32|101.49|100.39|101.49|100.39|101.06|99.96|457
1650990000000|2022-04-26 16:20:00|101.48|100.38|101.83|100.73|102|100.9|101.48|100.38|439
1650990300000|2022-04-26 16:25:00|101.84|100.74|101.82|100.72|101.96|100.86|101.68|100.58|380
1650990600000|2022-04-26 16:30:00|101.81|100.71|101.31|100.21|101.83|100.73|101.3|100.2|365
1650990900000|2022-04-26 16:35:00|101.32|100.22|101.19|100.09|101.52|100.42|101.1|100|373
1650991200000|2022-04-26 16:40:00|101.2|100.1|101.22|100.12|101.39|100.29|101.08|99.98|383
1650991500000|2022-04-26 16:45:00|101.23|100.13|101.2|100.1|101.34|100.24|101.07|99.97|408
1650991800000|2022-04-26 16:50:00|101.21|100.11|101.44|100.34|101.45|100.35|101.18|100.08|364
1650992100000|2022-04-26 16:55:00|101.43|100.33|101.54|100.44|101.7|100.6|101.3|100.2|381
1650992400000|2022-04-26 17:00:00|101.55|100.45|101.3|100.2|101.55|100.45|101.23|100.13|362
1650992700000|2022-04-26 17:05:00|101.29|100.19|101.12|100.02|101.31|100.21|101.07|99.97|270
1650993000000|2022-04-26 17:10:00|101.13|100.03|101.01|99.91|101.23|100.13|100.93|99.83|319
1650993300000|2022-04-26 17:15:00|101.03|99.93|100.83|99.73|101.23|100.13|100.8|99.7|411
1650993600000|2022-04-26 17:20:00|100.84|99.74|100.49|99.39|100.92|99.82|100.31|99.21|527
1650993900000|2022-04-26 17:25:00|100.48|99.38|100.82|99.72|100.9|99.8|100.48|99.38|443
1650994200000|2022-04-26 17:30:00|100.81|99.71|100.65|99.55|100.93|99.83|100.62|99.52|360
1650994500000|2022-04-26 17:35:00|100.64|99.54|100.59|99.49|100.66|99.56|100.51|99.41|316
1650994800000|2022-04-26 17:40:00|100.58|99.48|100.91|99.81|101.02|99.92|100.58|99.48|424
1650995100000|2022-04-26 17:45:00|100.92|99.82|100.91|99.81|100.92|99.82|100.74|99.64|357
1650995400000|2022-04-26 17:50:00|100.92|99.82|100.99|99.89|101.12|100.02|100.82|99.72|281
1650995700000|2022-04-26 17:55:00|100.97|99.87|101.06|99.96|101.07|99.97|100.84|99.74|330
1650996000000|2022-04-26 18:00:00|101.05|99.95|100.56|99.46|101.05|99.95|100.55|99.45|342
1650996300000|2022-04-26 18:05:00|100.55|99.45|100.6|99.5|100.71|99.61|100.4|99.3|365
1650996600000|2022-04-26 18:10:00|100.59|99.49|100.88|99.78|100.89|99.79|100.54|99.44|298
1650996900000|2022-04-26 18:15:00|100.87|99.77|100.79|99.69|100.95|99.85|100.72|99.62|359
1650997200000|2022-04-26 18:20:00|100.8|99.7|100.83|99.73|100.92|99.82|100.71|99.61|297
1650997500000|2022-04-26 18:25:00|100.82|99.72|100.84|99.74|100.91|99.81|100.75|99.65|294
1650997800000|2022-04-26 18:30:00|100.83|99.73|100.89|99.79|100.92|99.82|100.72|99.62|345
1650998100000|2022-04-26 18:35:00|100.91|99.81|100.79|99.69|100.91|99.81|100.73|99.63|339
1650998400000|2022-04-26 18:40:00|100.8|99.7|100.58|99.48|100.8|99.7|100.48|99.38|275
1650998700000|2022-04-26 18:45:00|100.57|99.47|100.63|99.53|100.69|99.59|100.57|99.47|241
1650999000000|2022-04-26 18:50:00|100.62|99.52|100.59|99.49|100.64|99.54|100.54|99.44|210
1650999300000|2022-04-26 18:55:00|100.6|99.5|100.7|99.6|100.72|99.62|100.58|99.48|245
1650999600000|2022-04-26 19:00:00|100.71|99.61|100.52|99.42|100.72|99.62|100.5|99.4|251
1650999900000|2022-04-26 19:05:00|100.51|99.41|100.89|99.79|100.94|99.84|100.5|99.4|241
1651000200000|2022-04-26 19:10:00|100.9|99.8|100.92|99.82|101.02|99.92|100.84|99.74|307
1651000500000|2022-04-26 19:15:00|100.91|99.81|100.22|99.12|100.93|99.83|100.06|98.96|421
1651000800000|2022-04-26 19:20:00|100.23|99.13|100.42|99.32|100.43|99.33|100.22|99.12|305
1651001100000|2022-04-26 19:25:00|100.41|99.31|100.1|99|100.41|99.31|100.02|98.92|337
1651001400000|2022-04-26 19:30:00|100.11|99.01|99.55|98.45|100.22|99.12|99.33|98.23|442
1651001700000|2022-04-26 19:35:00|99.58|98.48|100.26|99.16|100.26|99.16|99.41|98.31|573
1651002000000|2022-04-26 19:40:00|100.28|99.18|100.43|99.33|100.45|99.35|99.96|98.86|407
1651002300000|2022-04-26 19:45:00|100.42|99.32|100.38|99.28|100.59|99.49|100.3|99.2|398
1651002600000|2022-04-26 19:50:00|100.37|99.27|100.65|99.55|100.73|99.63|100.29|99.19|473
1651002900000|2022-04-26 19:55:00|100.64|99.54|100.62|99.52|100.82|99.72|100.59|99.49|379
1651003200000|2022-04-26 20:00:00|100.63|99.53|100.46|99.36|100.84|99.74|100.33|99.23|569
1651003500000|2022-04-26 20:05:00|100.45|99.35|99.97|98.87|100.5|99.4|99.89|98.79|442
1651003800000|2022-04-26 20:10:00|99.95|98.85|99.22|98.12|100|98.9|99.12|98.02|426
1651004100000|2022-04-26 20:15:00|99.21|98.11|99.48|98.38|99.51|98.41|99.18|98.08|489
1651004400000|2022-04-26 20:20:00|99.5|98.4|99.57|98.47|99.59|98.49|99.36|98.26|417
1651004700000|2022-04-26 20:25:00|99.58|98.48|99.53|98.43|99.62|98.52|99.37|98.27|340
1651005000000|2022-04-26 20:30:00|99.52|98.42|99.79|98.69|99.82|98.72|99.48|98.38|309
1651005300000|2022-04-26 20:35:00|99.78|98.68|99.97|98.87|100.06|98.96|99.78|98.68|316
1651005600000|2022-04-26 20:40:00|99.98|98.88|99.92|98.82|100.03|98.93|99.73|98.63|244
1651005900000|2022-04-26 20:45:00|99.91|98.81|99.61|98.51|99.91|98.81|99.6|98.5|262
1651006200000|2022-04-26 20:50:00|99.6|98.5|99.45|98.35|99.66|98.56|99.34|98.24|267
1651006500000|2022-04-26 20:55:00|99.42|98.32|99.72|98.62|99.82|98.72|99.4|98.3|285
1651006800000|2022-04-26 21:00:00|99.73|98.63|99.64|98.54|99.73|98.63|99.58|98.48|186
1651007100000|2022-04-26 21:05:00|99.63|98.53|100.15|99.05|100.15|99.05|99.63|98.53|144
1651007400000|2022-04-26 21:10:00|100.14|99.04|100.23|99.13|100.24|99.14|100.07|98.97|236
1651007700000|2022-04-26 21:15:00|100.22|99.12|99.89|98.79|100.23|99.13|99.89|98.79|175
1651008000000|2022-04-26 21:20:00|99.9|98.8|99.83|98.73|99.91|98.81|99.77|98.67|214
1651008300000|2022-04-26 21:25:00|99.84|98.74|99.71|98.61|99.84|98.74|99.7|98.6|293
1651008600000|2022-04-26 21:30:00|99.73|98.63|99.7|98.6|99.74|98.64|99.62|98.52|193
1651008900000|2022-04-26 21:35:00|99.69|98.59|99.56|98.46|99.69|98.59|99.53|98.43|142
1651009200000|2022-04-26 21:40:00|99.57|98.47|99.61|98.51|99.63|98.53|99.56|98.46|162
1651009500000|2022-04-26 21:45:00|99.63|98.53|99.45|98.35|99.75|98.65|99.43|98.33|184
1651009800000|2022-04-26 21:50:00|99.46|98.36|99.49|98.39|99.5|98.4|99.38|98.28|198
1651010100000|2022-04-26 21:55:00|99.48|98.38|99.35|98.25|99.51|98.41|99.24|98.14|152
1651010400000|2022-04-26 22:00:00|99.39|98.29|99.42|98.32|99.46|98.36|99.36|98.26|168
1651010700000|2022-04-26 22:05:00|99.44|98.34|99.49|98.39|99.51|98.41|99.39|98.29|164
1651011000000|2022-04-26 22:10:00|99.5|98.4|99.68|98.58|99.82|98.72|99.49|98.39|166
1651011300000|2022-04-26 22:15:00|99.67|98.57|99.8|98.7|99.81|98.71|99.64|98.54|169
1651011600000|2022-04-26 22:20:00|99.79|98.69|99.7|98.6|99.83|98.73|99.66|98.56|235
1651011900000|2022-04-26 22:25:00|99.71|98.61|99.74|98.64|99.74|98.64|99.66|98.56|123
1651012200000|2022-04-26 22:30:00|99.72|98.62|99.6|98.5|99.76|98.66|99.49|98.39|188
1651012500000|2022-04-26 22:35:00|99.59|98.49|99.5|98.4|99.63|98.53|99.36|98.26|226
1651012800000|2022-04-26 22:40:00|99.52|98.42|99.28|98.18|99.54|98.44|99.25|98.15|189
1651013100000|2022-04-26 22:45:00|99.3|98.2|99.52|98.42|99.57|98.47|99.28|98.18|289
1651013400000|2022-04-26 22:50:00|99.54|98.44|99.47|98.37|99.65|98.55|99.41|98.31|266
1651013700000|2022-04-26 22:55:00|99.48|98.38|99.39|98.29|99.56|98.46|99.34|98.24|289
1651014000000|2022-04-26 23:00:00|99.38|98.28|99.43|98.33|99.44|98.34|99.21|98.11|191
1651014300000|2022-04-26 23:05:00|99.44|98.34|99.27|98.17|99.44|98.34|99.17|98.07|254
1651014600000|2022-04-26 23:10:00|99.28|98.18|98.72|97.62|99.29|98.19|98.57|97.47|462
1651014900000|2022-04-26 23:15:00|98.73|97.63|97|95.9|98.78|97.68|96.94|95.84|602
1651015200000|2022-04-26 23:20:00|96.99|95.89|97.77|96.67|97.82|96.72|96.99|95.89|672
1651015500000|2022-04-26 23:25:00|97.78|96.68|97.99|96.89|98.14|97.04|97.67|96.57|477
1651015800000|2022-04-26 23:30:00|97.97|96.87|98.83|97.73|98.84|97.74|97.92|96.82|482
1651016100000|2022-04-26 23:35:00|98.82|97.72|98.94|97.84|98.96|97.86|98.65|97.55|414
1651016400000|2022-04-26 23:40:00|98.93|97.83|99|97.9|99.15|98.05|98.88|97.78|379
1651016700000|2022-04-26 23:45:00|99.03|97.93|99.13|98.03|99.18|98.08|98.8|97.7|340
1651017000000|2022-04-26 23:50:00|99.12|98.02|98.56|97.46|99.13|98.03|98.47|97.37|383
1651017300000|2022-04-26 23:55:00|98.57|97.47|99.13|98.03|99.19|98.09|98.57|97.47|363
1651017600000|2022-04-27 00:00:00|99.14|98.04|99.17|98.07|99.19|98.09|98.61|97.51|474
1651017900000|2022-04-27 00:05:00|99.18|98.08|99.2|98.1|99.21|98.11|98.9|97.8|317
1651018200000|2022-04-27 00:10:00|99.21|98.11|99.42|98.32|99.49|98.39|99.17|98.07|367
1651018500000|2022-04-27 00:15:00|99.41|98.31|99.24|98.14|99.48|98.38|99.22|98.12|284
1651018800000|2022-04-27 00:20:00|99.25|98.15|99.01|97.91|99.25|98.15|98.97|97.87|350
1651019100000|2022-04-27 00:25:00|99|97.9|99.38|98.28|99.41|98.31|98.95|97.85|294
1651019400000|2022-04-27 00:30:00|99.39|98.29|99.2|98.1|99.39|98.29|99.18|98.08|280
1651019700000|2022-04-27 00:35:00|99.21|98.11|99.19|98.09|99.25|98.15|99.01|97.91|307
1651020000000|2022-04-27 00:40:00|99.18|98.08|98.77|97.67|99.19|98.09|98.73|97.63|386
1651020300000|2022-04-27 00:45:00|98.78|97.68|98.99|97.89|99.07|97.97|98.29|97.19|469
1651020600000|2022-04-27 00:50:00|99|97.9|99.06|97.96|99.08|97.98|98.86|97.76|355
1651020900000|2022-04-27 00:55:00|99.07|97.97|99.15|98.05|99.18|98.08|98.97|97.87|315
1651021200000|2022-04-27 01:00:00|99.14|98.04|99.18|98.08|99.24|98.14|99.06|97.96|333
1651021500000|2022-04-27 01:05:00|99.19|98.09|99.11|98.01|99.23|98.13|99.06|97.96|325
1651021800000|2022-04-27 01:10:00|99.1|98|99.18|98.08|99.23|98.13|99.1|98|268
1651022100000|2022-04-27 01:15:00|99.19|98.09|99.3|98.2|99.39|98.29|99.13|98.03|279
1651022400000|2022-04-27 01:20:00|99.31|98.21|99.22|98.12|99.43|98.33|99.2|98.1|270
1651022700000|2022-04-27 01:25:00|99.21|98.11|99.32|98.22|99.39|98.29|99.2|98.1|232
1651023000000|2022-04-27 01:30:00|99.33|98.23|99.34|98.24|99.41|98.31|99.25|98.15|96
1651023300000|2022-04-27 01:35:00|99.35|98.25|99.6|98.5|99.61|98.51|99.22|98.12|145
1651023600000|2022-04-27 01:40:00|99.59|98.49|99.4|98.3|99.6|98.5|99.39|98.29|155
1651023900000|2022-04-27 01:45:00|99.41|98.31|99.28|98.18|99.41|98.31|99.24|98.14|237
1651024200000|2022-04-27 01:50:00|99.27|98.17|99.32|98.22|99.45|98.35|99.12|98.02|234
1651024500000|2022-04-27 01:55:00|99.31|98.21|99.33|98.23|99.4|98.3|99.22|98.12|150
1651024800000|2022-04-27 02:00:00|99.34|98.24|99.25|98.15|99.34|98.24|99.2|98.1|269
1651025100000|2022-04-27 02:05:00|99.26|98.16|99.2|98.1|99.3|98.2|99.16|98.06|322
1651025400000|2022-04-27 02:10:00|99.19|98.09|99.33|98.23|99.35|98.25|99.17|98.07|199
1651025700000|2022-04-27 02:15:00|99.32|98.22|99.33|98.23|99.34|98.24|99.21|98.11|195
1651026000000|2022-04-27 02:20:00|99.32|98.22|99.3|98.2|99.36|98.26|99.21|98.11|223
1651026300000|2022-04-27 02:25:00|99.31|98.21|99.43|98.33|99.5|98.4|99.28|98.18|257
1651026600000|2022-04-27 02:30:00|99.44|98.34|99.43|98.33|99.47|98.37|99.41|98.31|194
1651026900000|2022-04-27 02:35:00|99.44|98.34|99.42|98.32|99.46|98.36|99.4|98.3|165
1651027200000|2022-04-27 02:40:00|99.43|98.33|99.53|98.43|99.54|98.44|99.41|98.31|255
1651027500000|2022-04-27 02:45:00|99.54|98.44|99.57|98.47|99.62|98.52|99.51|98.41|206
1651027800000|2022-04-27 02:50:00|99.56|98.46|99.64|98.54|99.67|98.57|99.53|98.43|215
1651028100000|2022-04-27 02:55:00|99.66|98.56|99.61|98.51|99.66|98.56|99.51|98.41|186
1651028400000|2022-04-27 03:00:00|99.62|98.52|99.52|98.42|99.62|98.52|99.49|98.39|192
1651028700000|2022-04-27 03:05:00|99.51|98.41|99.47|98.37|99.54|98.44|99.19|98.09|283
1651029000000|2022-04-27 03:10:00|99.46|98.36|99.69|98.59|99.69|98.59|99.38|98.28|326
1651029300000|2022-04-27 03:15:00|99.7|98.6|99.58|98.48|99.71|98.61|99.52|98.42|234
1651029600000|2022-04-27 03:20:00|99.59|98.49|99.63|98.53|99.64|98.54|99.57|98.47|149
1651029900000|2022-04-27 03:25:00|99.61|98.51|99.59|98.49|99.67|98.57|99.58|98.48|171
1651030200000|2022-04-27 03:30:00|99.6|98.5|99.64|98.54|99.69|98.59|99.42|98.32|243
1651030500000|2022-04-27 03:35:00|99.65|98.55|99.65|98.55|99.67|98.57|99.6|98.5|250
1651030800000|2022-04-27 03:40:00|99.66|98.56|99.65|98.55|99.67|98.57|99.5|98.4|208
1651031100000|2022-04-27 03:45:00|99.64|98.54|99.65|98.55|99.72|98.62|99.48|98.38|304
1651031400000|2022-04-27 03:50:00|99.64|98.54|99.63|98.53|99.71|98.61|99.61|98.51|159
1651031700000|2022-04-27 03:55:00|99.64|98.54|99.86|98.76|100.14|99.04|99.62|98.52|278
1651032000000|2022-04-27 04:00:00|99.85|98.75|99.62|98.52|99.86|98.76|99.3|98.2|424
1651032300000|2022-04-27 04:05:00|99.61|98.51|99.84|98.74|99.86|98.76|99.61|98.51|256
1651032600000|2022-04-27 04:10:00|99.85|98.75|99.99|98.89|100.13|99.03|99.79|98.69|325
1651032900000|2022-04-27 04:15:00|100|98.9|99.73|98.63|100.03|98.93|99.7|98.6|303
1651033200000|2022-04-27 04:20:00|99.72|98.62|99.95|98.85|100.02|98.92|99.6|98.5|339
1651033500000|2022-04-27 04:25:00|99.94|98.84|100.11|99.01|100.14|99.04|99.94|98.84|223
1651033800000|2022-04-27 04:30:00|100.12|99.02|100.21|99.11|100.22|99.12|100.1|99|124
1651034100000|2022-04-27 04:35:00|100.22|99.12|100.21|99.11|100.3|99.2|100.17|99.07|266
1651034400000|2022-04-27 04:40:00|100.2|99.1|100.12|99.02|100.2|99.1|100.06|98.96|261
1651034700000|2022-04-27 04:45:00|100.11|99.01|100.12|99.02|100.15|99.05|100.08|98.98|226
1651035000000|2022-04-27 04:50:00|100.13|99.03|100.1|99|100.13|99.03|100.03|98.93|165
1651035300000|2022-04-27 04:55:00|100.09|98.99|100.13|99.03|100.14|99.04|100.08|98.98|192
1651035600000|2022-04-27 05:00:00|100.12|99.02|100.13|99.03|100.25|99.15|100.12|99.02|119
1651035900000|2022-04-27 05:05:00|100.14|99.04|100.01|98.91|100.14|99.04|99.97|98.87|144
1651036200000|2022-04-27 05:10:00|100.02|98.92|100.19|99.09|100.19|99.09|100.01|98.91|56
1651036500000|2022-04-27 05:15:00|100.2|99.1|100.23|99.13|100.33|99.23|100.19|99.09|132
1651036800000|2022-04-27 05:20:00|100.24|99.14|100.22|99.12|100.25|99.15|100.2|99.1|112
1651037100000|2022-04-27 05:25:00|100.23|99.13|100.3|99.2|100.31|99.21|100.15|99.05|134
1651037400000|2022-04-27 05:30:00|100.31|99.21|100.26|99.16|100.43|99.33|100.23|99.13|183
1651037700000|2022-04-27 05:35:00|100.25|99.15|100.3|99.2|100.35|99.25|100.2|99.1|190
1651038000000|2022-04-27 05:40:00|100.31|99.21|100.34|99.24|100.36|99.26|100.29|99.19|138
1651038300000|2022-04-27 05:45:00|100.33|99.23|100.35|99.25|100.48|99.38|100.29|99.19|246
1651038600000|2022-04-27 05:50:00|100.36|99.26|100.29|99.19|100.37|99.27|100.26|99.16|161
1651038900000|2022-04-27 05:55:00|100.31|99.21|100.08|98.98|100.32|99.22|100.07|98.97|177
1651039200000|2022-04-27 06:00:00|100.09|98.99|100.22|99.12|100.24|99.14|100.08|98.98|188
1651039500000|2022-04-27 06:05:00|100.23|99.13|100.3|99.2|100.32|99.22|100.21|99.11|203
1651039800000|2022-04-27 06:10:00|100.31|99.21|100.41|99.31|100.41|99.31|100.2|99.1|156
1651040100000|2022-04-27 06:15:00|100.4|99.3|100.45|99.35|100.51|99.41|100.38|99.28|238
1651040400000|2022-04-27 06:20:00|100.44|99.34|100.44|99.34|100.51|99.41|100.42|99.32|214
1651040700000|2022-04-27 06:25:00|100.45|99.35|100.49|99.39|100.52|99.42|100.43|99.33|119
1651041000000|2022-04-27 06:30:00|100.5|99.4|100.69|99.59|100.7|99.6|100.49|99.39|180
1651041300000|2022-04-27 06:35:00|100.68|99.58|100.53|99.43|100.73|99.63|100.49|99.39|237
1651041600000|2022-04-27 06:40:00|100.54|99.44|100.59|99.49|100.65|99.55|100.51|99.41|229
1651041900000|2022-04-27 06:45:00|100.58|99.48|100.73|99.63|100.75|99.65|100.56|99.46|203
1651042200000|2022-04-27 06:50:00|100.74|99.64|100.79|99.69|100.87|99.77|100.71|99.61|270
1651042500000|2022-04-27 06:55:00|100.78|99.68|100.83|99.73|100.91|99.81|100.68|99.58|254
1651042800000|2022-04-27 07:00:00|100.84|99.74|101.04|99.94|101.14|100.04|100.82|99.72|327
1651043100000|2022-04-27 07:05:00|101.07|99.97|101.01|99.91|101.07|99.97|100.83|99.73|271
1651043400000|2022-04-27 07:10:00|101.03|99.93|100.89|99.79|101.05|99.95|100.85|99.75|212
1651043700000|2022-04-27 07:15:00|100.91|99.81|100.75|99.65|100.96|99.86|100.75|99.65|147
1651044000000|2022-04-27 07:20:00|100.74|99.64|100.81|99.71|100.87|99.77|100.71|99.61|247
1651044300000|2022-04-27 07:25:00|100.8|99.7|100.79|99.69|100.83|99.73|100.63|99.53|265
1651044600000|2022-04-27 07:30:00|100.78|99.68|101|99.9|101|99.9|100.6|99.5|253
1651044900000|2022-04-27 07:35:00|100.99|99.89|101.13|100.03|101.29|100.19|100.97|99.87|304
1651045200000|2022-04-27 07:40:00|101.15|100.05|101.03|99.93|101.35|100.25|100.94|99.84|315
1651045500000|2022-04-27 07:45:00|101.02|99.92|100.96|99.86|101.09|99.99|100.84|99.74|309
1651045800000|2022-04-27 07:50:00|100.99|99.89|101.23|100.13|101.26|100.16|100.95|99.85|215
1651046100000|2022-04-27 07:55:00|101.24|100.14|101.44|100.34|101.45|100.35|101.2|100.1|370
1651046400000|2022-04-27 08:00:00|101.46|100.36|101.55|100.45|101.63|100.53|101.27|100.17|443
1651046700000|2022-04-27 08:05:00|101.54|100.44|101.6|100.5|101.63|100.53|101.5|100.4|318
1651047000000|2022-04-27 08:10:00|101.61|100.51|101.53|100.43|101.61|100.51|101.45|100.35|204
1651047300000|2022-04-27 08:15:00|101.54|100.44|101.87|100.77|101.91|100.81|101.52|100.42|397
1651047600000|2022-04-27 08:20:00|101.88|100.78|101.84|100.74|101.88|100.78|101.74|100.64|249
1651047900000|2022-04-27 08:25:00|101.85|100.75|101.44|100.34|101.85|100.75|101.44|100.34|265
1651048200000|2022-04-27 08:30:00|101.45|100.35|100.82|99.72|101.5|100.4|100.74|99.64|263
1651048500000|2022-04-27 08:35:00|100.81|99.71|100.8|99.7|100.99|99.89|100.8|99.7|255
1651048800000|2022-04-27 08:40:00|100.82|99.72|100.96|99.86|101.02|99.92|100.8|99.7|180
1651049100000|2022-04-27 08:45:00|100.97|99.87|100.71|99.61|101.01|99.91|100.67|99.57|269
1651049400000|2022-04-27 08:50:00|100.7|99.6|100.72|99.62|100.81|99.71|100.44|99.34|327
1651049700000|2022-04-27 08:55:00|100.71|99.61|101.07|99.97|101.16|100.06|100.71|99.61|327
1651050000000|2022-04-27 09:00:00|101.06|99.96|101.26|100.16|101.27|100.17|101.03|99.93|295
1651050300000|2022-04-27 09:05:00|101.25|100.15|100.92|99.82|101.34|100.24|100.89|99.79|327
1651050600000|2022-04-27 09:10:00|100.91|99.81|100.9|99.8|101.14|100.04|100.83|99.73|288
1651050900000|2022-04-27 09:15:00|100.91|99.81|100.9|99.8|101.14|100.04|100.89|99.79|267
1651051200000|2022-04-27 09:20:00|100.91|99.81|101.26|100.16|101.27|100.17|100.91|99.81|238
1651051500000|2022-04-27 09:25:00|101.25|100.15|101.43|100.33|101.51|100.41|101.24|100.14|296
1651051800000|2022-04-27 09:30:00|101.42|100.32|101.4|100.3|101.49|100.39|101.36|100.26|246
1651052100000|2022-04-27 09:35:00|101.43|100.33|101.34|100.24|101.51|100.41|101.21|100.11|194
1651052400000|2022-04-27 09:40:00|101.33|100.23|101.31|100.21|101.41|100.31|101.3|100.2|158
1651052700000|2022-04-27 09:45:00|101.32|100.22|101.28|100.18|101.35|100.25|101.19|100.09|206
1651053000000|2022-04-27 09:50:00|101.29|100.19|101.23|100.13|101.3|100.2|101.21|100.11|149
1651053300000|2022-04-27 09:55:00|101.21|100.11|101.31|100.21|101.44|100.34|101.21|100.11|239
1651053600000|2022-04-27 10:00:00|101.32|100.22|101.29|100.19|101.44|100.34|101.26|100.16|230
1651053900000|2022-04-27 10:05:00|101.3|100.2|101.13|100.03|101.31|100.21|101.13|100.03|226
1651054200000|2022-04-27 10:10:00|101.14|100.04|101.2|100.1|101.25|100.15|101.13|100.03|203
1651054500000|2022-04-27 10:15:00|101.21|100.11|101.16|100.06|101.26|100.16|101.13|100.03|196
1651054800000|2022-04-27 10:20:00|101.15|100.05|101.25|100.15|101.33|100.23|101.14|100.04|174
1651055100000|2022-04-27 10:25:00|101.26|100.16|101.33|100.23|101.33|100.23|101.23|100.13|172
1651055400000|2022-04-27 10:30:00|101.34|100.24|101.13|100.03|101.34|100.24|101.11|100.01|173
1651055700000|2022-04-27 10:35:00|101.12|100.02|101.24|100.14|101.33|100.23|101.11|100.01|157
1651056000000|2022-04-27 10:40:00|101.23|100.13|101.3|100.2|101.31|100.21|101.17|100.07|235
1651056300000|2022-04-27 10:45:00|101.29|100.19|100.99|99.89|101.3|100.2|100.91|99.81|278
1651056600000|2022-04-27 10:50:00|100.98|99.88|101.2|100.1|101.26|100.16|100.98|99.88|219
1651056900000|2022-04-27 10:55:00|101.21|100.11|101.27|100.17|101.35|100.25|101.21|100.11|198
1651057200000|2022-04-27 11:00:00|101.28|100.18|101.09|99.99|101.35|100.25|101.08|99.98|265
1651057500000|2022-04-27 11:05:00|101.08|99.98|100.63|99.53|101.14|100.04|100.63|99.53|323
1651057800000|2022-04-27 11:10:00|100.62|99.52|100.63|99.53|100.78|99.68|100.59|99.49|302
1651058100000|2022-04-27 11:15:00|100.64|99.54|100.59|99.49|100.84|99.74|100.46|99.36|238
1651058400000|2022-04-27 11:20:00|100.6|99.5|100.2|99.1|100.71|99.61|99.84|98.74|465
1651058700000|2022-04-27 11:25:00|100.21|99.11|100.39|99.29|100.45|99.35|100.01|98.91|437
1651059000000|2022-04-27 11:30:00|100.4|99.3|100.6|99.5|100.75|99.65|100.4|99.3|331
1651059300000|2022-04-27 11:35:00|100.61|99.51|100.75|99.65|100.78|99.68|100.59|99.49|288
1651059600000|2022-04-27 11:40:00|100.76|99.66|100.78|99.68|100.95|99.85|100.74|99.64|281
1651059900000|2022-04-27 11:45:00|100.77|99.67|100.81|99.71|100.95|99.85|100.72|99.62|258
1651060200000|2022-04-27 11:50:00|100.8|99.7|100.62|99.52|100.84|99.74|100.62|99.52|259
1651060500000|2022-04-27 11:55:00|100.61|99.51|100.79|99.69|100.95|99.85|100.6|99.5|334
1651060800000|2022-04-27 12:00:00|100.78|99.68|101.21|100.11|101.25|100.15|100.77|99.67|397
1651061100000|2022-04-27 12:05:00|101.2|100.1|101.31|100.21|101.33|100.23|101.11|100.01|393
1651061400000|2022-04-27 12:10:00|101.29|100.19|101.32|100.22|101.33|100.23|101.17|100.07|260
1651061700000|2022-04-27 12:15:00|101.31|100.21|100.93|99.83|101.34|100.24|100.9|99.8|348
1651062000000|2022-04-27 12:20:00|100.92|99.82|101|99.9|101.03|99.93|100.89|99.79|298
1651062300000|2022-04-27 12:25:00|100.99|99.89|101.21|100.11|101.23|100.13|100.97|99.87|215
1651062600000|2022-04-27 12:30:00|101.19|100.09|101.08|99.98|101.22|100.12|100.97|99.87|297
1651062900000|2022-04-27 12:35:00|101.09|99.99|101.01|99.91|101.13|100.03|100.85|99.75|359
1651063200000|2022-04-27 12:40:00|101.02|99.92|100.93|99.83|101.1|100|100.91|99.81|276
1651063500000|2022-04-27 12:45:00|100.94|99.84|100.75|99.65|101.05|99.95|100.72|99.62|225
1651063800000|2022-04-27 12:50:00|100.74|99.64|100.75|99.65|100.79|99.69|100.64|99.54|279
1651064100000|2022-04-27 12:55:00|100.76|99.66|100.62|99.52|100.81|99.71|100.6|99.5|300
1651064400000|2022-04-27 13:00:00|100.63|99.53|100.76|99.66|100.83|99.73|100.63|99.53|317
1651064700000|2022-04-27 13:05:00|100.75|99.65|100.61|99.51|100.88|99.78|100.52|99.42|310
1651065000000|2022-04-27 13:10:00|100.6|99.5|100.57|99.47|100.79|99.69|100.54|99.44|329
1651065300000|2022-04-27 13:15:00|100.59|99.49|100.67|99.57|100.75|99.65|100.59|99.49|207
1651065600000|2022-04-27 13:20:00|100.68|99.58|100.85|99.75|100.87|99.77|100.68|99.58|242
1651065900000|2022-04-27 13:25:00|100.86|99.76|101.02|99.92|101.04|99.94|100.86|99.76|151
1651066200000|2022-04-27 13:30:00|101|99.9|101.64|100.54|101.94|100.84|100.99|99.89|606
1651066500000|2022-04-27 13:35:00|101.65|100.55|101.66|100.56|101.84|100.74|101.5|100.4|493
1651066800000|2022-04-27 13:40:00|101.68|100.58|101.88|100.78|101.91|100.81|101.57|100.47|386
1651067100000|2022-04-27 13:45:00|101.86|100.76|102.32|101.22|102.35|101.25|101.86|100.76|432
1651067400000|2022-04-27 13:50:00|102.33|101.23|102.14|101.04|102.49|101.39|102.12|101.02|484
1651067700000|2022-04-27 13:55:00|102.15|101.05|101.89|100.79|102.15|101.05|101.85|100.75|424
1651068000000|2022-04-27 14:00:00|101.9|100.8|100.76|99.66|102.02|100.92|100.72|99.62|548
1651068300000|2022-04-27 14:05:00|100.75|99.65|100.86|99.76|101.03|99.93|100.63|99.53|505
1651068600000|2022-04-27 14:10:00|100.85|99.75|100.19|99.09|100.96|99.86|100.12|99.02|526
1651068900000|2022-04-27 14:15:00|100.18|99.08|100.28|99.18|100.32|99.22|99.77|98.67|590
1651069200000|2022-04-27 14:20:00|100.3|99.2|100.39|99.29|100.64|99.54|100.17|99.07|559
1651069500000|2022-04-27 14:25:00|100.4|99.3|100.1|99|100.72|99.62|100.09|98.99|534
1651069800000|2022-04-27 14:30:00|100.09|98.99|100.3|99.2|100.32|99.22|99.8|98.7|538
1651070100000|2022-04-27 14:35:00|100.29|99.19|100.6|99.5|100.74|99.64|100.26|99.16|505
1651070400000|2022-04-27 14:40:00|100.59|99.49|100.63|99.53|100.71|99.61|100.51|99.41|380
1651070700000|2022-04-27 14:45:00|100.65|99.55|100.81|99.71|101.02|99.92|100.59|99.49|449
1651071000000|2022-04-27 14:50:00|100.82|99.72|100.5|99.4|100.82|99.72|100.45|99.35|378
1651071300000|2022-04-27 14:55:00|100.49|99.39|100.4|99.3|100.65|99.55|100.38|99.28|341
1651071600000|2022-04-27 15:00:00|100.41|99.31|100.57|99.47|100.71|99.61|100.41|99.31|435
1651071900000|2022-04-27 15:05:00|100.58|99.48|100.48|99.38|100.65|99.55|100.36|99.26|393
1651072200000|2022-04-27 15:10:00|100.47|99.37|100.42|99.32|100.68|99.58|100.3|99.2|415
1651072500000|2022-04-27 15:15:00|100.41|99.31|100.68|99.58|100.72|99.62|100.41|99.31|433
1651072800000|2022-04-27 15:20:00|100.67|99.57|100.71|99.61|100.83|99.73|100.51|99.41|382
1651073100000|2022-04-27 15:25:00|100.7|99.6|100.72|99.62|100.8|99.7|100.52|99.42|377
1651073400000|2022-04-27 15:30:00|100.73|99.63|101.21|100.11|101.41|100.31|100.69|99.59|496
1651073700000|2022-04-27 15:35:00|101.23|100.13|101.2|100.1|101.31|100.21|101.16|100.06|339
1651074000000|2022-04-27 15:40:00|101.22|100.12|101.14|100.04|101.3|100.2|101.02|99.92|377
1651074300000|2022-04-27 15:45:00|101.13|100.03|101.18|100.08|101.25|100.15|101.05|99.95|323
1651074600000|2022-04-27 15:50:00|101.19|100.09|101.16|100.06|101.41|100.31|101.09|99.99|381
1651074900000|2022-04-27 15:55:00|101.15|100.05|101.18|100.08|101.21|100.11|101|99.9|332
1651075200000|2022-04-27 16:00:00|101.19|100.09|101.32|100.22|101.44|100.34|101.01|99.91|367
1651075500000|2022-04-27 16:05:00|101.33|100.23|101.36|100.26|101.49|100.39|101.28|100.18|408
1651075800000|2022-04-27 16:10:00|101.35|100.25|101.62|100.52|101.7|100.6|101.29|100.19|291
1651076100000|2022-04-27 16:15:00|101.61|100.51|101.25|100.15|101.65|100.55|101.14|100.04|389
1651076400000|2022-04-27 16:20:00|101.26|100.16|101.57|100.47|101.58|100.48|101.18|100.08|391
1651076700000|2022-04-27 16:25:00|101.56|100.46|101.75|100.65|101.87|100.77|101.46|100.36|357
1651077000000|2022-04-27 16:30:00|101.76|100.66|101.68|100.58|101.85|100.75|101.61|100.51|343
1651077300000|2022-04-27 16:35:00|101.67|100.57|101.57|100.47|101.68|100.58|101.4|100.3|325
1651077600000|2022-04-27 16:40:00|101.56|100.46|101.62|100.52|101.69|100.59|101.41|100.31|316
1651077900000|2022-04-27 16:45:00|101.6|100.5|101.38|100.28|101.61|100.51|101.35|100.25|277
1651078200000|2022-04-27 16:50:00|101.39|100.29|101.12|100.02|101.4|100.3|100.98|99.88|315
1651078500000|2022-04-27 16:55:00|101.11|100.01|101.13|100.03|101.2|100.1|101.07|99.97|240
1651078800000|2022-04-27 17:00:00|101.12|100.02|100.96|99.86|101.13|100.03|100.64|99.54|458
1651079100000|2022-04-27 17:05:00|100.97|99.87|100.89|99.79|101.1|100|100.81|99.71|330
1651079400000|2022-04-27 17:10:00|100.9|99.8|100.85|99.75|101|99.9|100.72|99.62|355
1651079700000|2022-04-27 17:15:00|100.84|99.74|100.72|99.62|100.92|99.82|100.71|99.61|259
1651080000000|2022-04-27 17:20:00|100.71|99.61|100.88|99.78|101|99.9|100.71|99.61|312
1651080300000|2022-04-27 17:25:00|100.87|99.77|100.9|99.8|101.07|99.97|100.74|99.64|333
1651080600000|2022-04-27 17:30:00|100.91|99.81|100.99|99.89|101.06|99.96|100.87|99.77|250
1651080900000|2022-04-27 17:35:00|101|99.9|100.92|99.82|101.03|99.93|100.85|99.75|226
1651081200000|2022-04-27 17:40:00|100.91|99.81|100.99|99.89|101.02|99.92|100.85|99.75|248
1651081500000|2022-04-27 17:45:00|101|99.9|101.13|100.03|101.19|100.09|100.87|99.77|331
1651081800000|2022-04-27 17:50:00|101.14|100.04|101.13|100.03|101.19|100.09|101.02|99.92|294
1651082100000|2022-04-27 17:55:00|101.14|100.04|101.13|100.03|101.16|100.06|101.08|99.98|205
1651082400000|2022-04-27 18:00:00|101.12|100.02|101.17|100.07|101.3|100.2|101.08|99.98|286
1651082700000|2022-04-27 18:05:00|101.16|100.06|101.24|100.14|101.27|100.17|101.12|100.02|224
1651083000000|2022-04-27 18:10:00|101.23|100.13|101.21|100.11|101.26|100.16|101.15|100.05|211
1651083300000|2022-04-27 18:15:00|101.2|100.1|100.87|99.77|101.21|100.11|100.81|99.71|283
1651083600000|2022-04-27 18:20:00|100.88|99.78|100.8|99.7|100.92|99.82|100.8|99.7|230
1651083900000|2022-04-27 18:25:00|100.79|99.69|100.86|99.76|100.9|99.8|100.69|99.59|324
1651084200000|2022-04-27 18:30:00|100.84|99.74|100.85|99.75|100.9|99.8|100.79|99.69|316
1651084500000|2022-04-27 18:35:00|100.84|99.74|100.77|99.67|100.9|99.8|100.55|99.45|346
1651084800000|2022-04-27 18:40:00|100.79|99.69|100.86|99.76|100.9|99.8|100.75|99.65|348
1651085100000|2022-04-27 18:45:00|100.87|99.77|100.83|99.73|100.99|99.89|100.7|99.6|275
1651085400000|2022-04-27 18:50:00|100.84|99.74|100.58|99.48|100.84|99.74|100.57|99.47|200
1651085700000|2022-04-27 18:55:00|100.57|99.47|100.16|99.06|100.57|99.47|100.1|99|363
1651086000000|2022-04-27 19:00:00|100.17|99.07|100.26|99.16|100.35|99.25|100.12|99.02|335
1651086300000|2022-04-27 19:05:00|100.27|99.17|100.27|99.17|100.31|99.21|100.15|99.05|294
1651086600000|2022-04-27 19:10:00|100.26|99.16|100.52|99.42|100.52|99.42|100.17|99.07|316
1651086900000|2022-04-27 19:15:00|100.51|99.41|100.3|99.2|100.52|99.42|100.27|99.17|248
1651087200000|2022-04-27 19:20:00|100.29|99.19|100.26|99.16|100.38|99.28|100.13|99.03|281
1651087500000|2022-04-27 19:25:00|100.23|99.13|100.29|99.19|100.35|99.25|100.22|99.12|261
1651087800000|2022-04-27 19:30:00|100.28|99.18|100.26|99.16|100.39|99.29|100.17|99.07|262
1651088100000|2022-04-27 19:35:00|100.27|99.17|100.27|99.17|100.3|99.2|100.15|99.05|331
1651088400000|2022-04-27 19:40:00|100.28|99.18|100.21|99.11|100.46|99.36|99.95|98.85|418
1651088700000|2022-04-27 19:45:00|100.22|99.12|100.31|99.21|100.43|99.33|100.19|99.09|338
1651089000000|2022-04-27 19:50:00|100.3|99.2|100.24|99.14|100.33|99.23|100.13|99.03|253
1651089300000|2022-04-27 19:55:00|100.25|99.15|100.24|99.14|100.34|99.24|100.19|99.09|348
1651089600000|2022-04-27 20:00:00|100.23|99.13|100.21|99.11|100.3|99.2|100.15|99.05|250
1651089900000|2022-04-27 20:05:00|100.2|99.1|100.54|99.44|100.81|99.71|100.2|99.1|513
1651090200000|2022-04-27 20:10:00|100.55|99.45|100.6|99.5|100.64|99.54|100.43|99.33|323
1651090500000|2022-04-27 20:15:00|100.59|99.49|100.88|99.78|100.89|99.79|100.5|99.4|286
1651090800000|2022-04-27 20:20:00|100.87|99.77|100.98|99.88|101.02|99.92|100.67|99.57|277
1651091100000|2022-04-27 20:25:00|100.99|99.89|100.75|99.65|100.99|99.89|100.73|99.63|287
1651091400000|2022-04-27 20:30:00|100.74|99.64|100.89|99.79|100.97|99.87|100.66|99.56|261
1651091700000|2022-04-27 20:35:00|100.86|99.76|100.93|99.83|100.97|99.87|100.75|99.65|234
1651092000000|2022-04-27 20:40:00|100.92|99.82|100.73|99.63|100.95|99.85|100.73|99.63|250
1651092300000|2022-04-27 20:45:00|100.74|99.64|100.76|99.66|100.87|99.77|100.64|99.54|353
1651092600000|2022-04-27 20:50:00|100.75|99.65|100.76|99.66|100.8|99.7|100.67|99.57|250
1651092900000|2022-04-27 20:55:00|100.75|99.65|100.74|99.64|100.77|99.67|100.65|99.55|228
1651093200000|2022-04-27 21:00:00|100.73|99.63|100.75|99.65|100.75|99.65|100.72|99.62|85
1651093500000|2022-04-27 21:05:00|100.74|99.64|100.74|99.64|100.75|99.65|100.68|99.58|65
1651093800000|2022-04-27 21:10:00|100.76|99.66|100.78|99.68|100.8|99.7|100.68|99.58|197
1651094100000|2022-04-27 21:15:00|100.76|99.66|100.65|99.55|100.77|99.67|100.65|99.55|174
1651094400000|2022-04-27 21:20:00|100.66|99.56|100.71|99.61|100.73|99.63|100.61|99.51|147
1651094700000|2022-04-27 21:25:00|100.72|99.62|100.74|99.64|100.76|99.66|100.67|99.57|184
1651095000000|2022-04-27 21:30:00|100.73|99.63|100.87|99.77|100.88|99.78|100.66|99.56|193
1651095300000|2022-04-27 21:35:00|100.86|99.76|101.08|99.98|101.09|99.99|100.85|99.75|224
1651095600000|2022-04-27 21:40:00|101.07|99.97|101.18|100.08|101.26|100.16|101.02|99.92|261
1651095900000|2022-04-27 21:45:00|101.17|100.07|100.96|99.86|101.17|100.07|100.94|99.84|207
1651096200000|2022-04-27 21:50:00|100.95|99.85|100.91|99.81|100.99|99.89|100.9|99.8|178
1651096500000|2022-04-27 21:55:00|100.9|99.8|100.94|99.84|100.96|99.86|100.88|99.78|208
1651096800000|2022-04-27 22:00:00|100.95|99.85|101.1|100|101.11|100.01|100.94|99.84|137
1651097100000|2022-04-27 22:05:00|101.11|100.01|101.16|100.06|101.19|100.09|101.06|99.96|209
1651097400000|2022-04-27 22:10:00|101.15|100.05|101.11|100.01|101.16|100.06|101.07|99.97|187
1651097700000|2022-04-27 22:15:00|101.12|100.02|100.99|99.89|101.13|100.03|100.97|99.87|178
1651098000000|2022-04-27 22:20:00|101|99.9|101.1|100|101.14|100.04|100.94|99.84|259
1651098300000|2022-04-27 22:25:00|101.09|99.99|101.02|99.92|101.1|100|100.97|99.87|169
1651098600000|2022-04-27 22:30:00|101.03|99.93|100.91|99.81|101.03|99.93|100.91|99.81|229
1651098900000|2022-04-27 22:35:00|100.92|99.82|100.79|99.69|100.92|99.82|100.63|99.53|227
1651099200000|2022-04-27 22:40:00|100.8|99.7|100.71|99.61|100.85|99.75|100.69|99.59|172
1651099500000|2022-04-27 22:45:00|100.72|99.62|100.68|99.58|100.79|99.69|100.67|99.57|132
1651099800000|2022-04-27 22:50:00|100.66|99.56|100.76|99.66|100.79|99.69|100.66|99.56|127
1651100100000|2022-04-27 22:55:00|100.77|99.67|100.76|99.66|100.82|99.72|100.72|99.62|123
1651100400000|2022-04-27 23:00:00|100.77|99.67|100.85|99.75|100.88|99.78|100.74|99.64|190
1651100700000|2022-04-27 23:05:00|100.87|99.77|100.82|99.72|100.92|99.82|100.81|99.71|196
1651101000000|2022-04-27 23:10:00|100.83|99.73|100.85|99.75|100.9|99.8|100.81|99.71|181
1651101300000|2022-04-27 23:15:00|100.84|99.74|100.95|99.85|100.98|99.88|100.81|99.71|162
1651101600000|2022-04-27 23:20:00|100.96|99.86|100.94|99.84|100.96|99.86|100.85|99.75|104
1651101900000|2022-04-27 23:25:00|100.93|99.83|100.95|99.85|100.99|99.89|100.9|99.8|169
1651102200000|2022-04-27 23:30:00|100.94|99.84|100.95|99.85|101.17|100.07|100.85|99.75|257
1651102500000|2022-04-27 23:35:00|100.96|99.86|101.04|99.94|101.07|99.97|100.91|99.81|191
1651102800000|2022-04-27 23:40:00|101.02|99.92|101.03|99.93|101.06|99.96|100.98|99.88|181
1651103100000|2022-04-27 23:45:00|101.04|99.94|101.05|99.95|101.07|99.97|100.96|99.86|168
1651103400000|2022-04-27 23:50:00|101.06|99.96|101.14|100.04|101.14|100.04|101.01|99.91|144
1651103700000|2022-04-27 23:55:00|101.12|100.02|101.17|100.07|101.17|100.07|101.05|99.95|168
1651104000000|2022-04-28 00:00:00|101.16|100.06|100.9|99.8|101.17|100.07|100.85|99.75|242
1651104300000|2022-04-28 00:05:00|100.91|99.81|100.83|99.73|100.91|99.81|100.65|99.55|205
1651104600000|2022-04-28 00:10:00|100.84|99.74|101.13|100.03|101.15|100.05|100.84|99.74|205
1651104900000|2022-04-28 00:15:00|101.12|100.02|101.13|100.03|101.14|100.04|101.02|99.92|152
1651105200000|2022-04-28 00:20:00|101.12|100.02|100.82|99.72|101.12|100.02|100.74|99.64|267
1651105500000|2022-04-28 00:25:00|100.81|99.71|100.92|99.82|100.95|99.85|100.75|99.65|206
1651105800000|2022-04-28 00:30:00|100.93|99.83|101.13|100.03|101.14|100.04|100.86|99.76|270
1651106100000|2022-04-28 00:35:00|101.14|100.04|101.23|100.13|101.26|100.16|101.02|99.92|259
1651106400000|2022-04-28 00:40:00|101.22|100.12|101.13|100.03|101.23|100.13|101.07|99.97|214
1651106700000|2022-04-28 00:45:00|101.12|100.02|101.18|100.08|101.23|100.13|101.08|99.98|232
1651107000000|2022-04-28 00:50:00|101.17|100.07|101.05|99.95|101.22|100.12|100.94|99.84|209
1651107300000|2022-04-28 00:55:00|101.04|99.94|101.04|99.94|101.05|99.95|100.98|99.88|111
1651107600000|2022-04-28 01:00:00|101.03|99.93|101.2|100.1|101.2|100.1|101.01|99.91|232
1651107900000|2022-04-28 01:05:00|101.21|100.11|101.68|100.58|101.81|100.71|101.12|100.02|420
1651108200000|2022-04-28 01:10:00|101.69|100.59|101.5|100.4|101.75|100.65|101.43|100.33|292
1651108500000|2022-04-28 01:15:00|101.52|100.42|101.1|100|101.54|100.44|100.9|99.8|355
1651108800000|2022-04-28 01:20:00|101.09|99.99|101.21|100.11|101.21|100.11|100.92|99.82|295
1651109100000|2022-04-28 01:25:00|101.2|100.1|101.17|100.07|101.21|100.11|101.12|100.02|172
1651109400000|2022-04-28 01:30:00|101.16|100.06|100.94|99.84|101.17|100.07|100.91|99.81|239
1651109700000|2022-04-28 01:35:00|100.95|99.85|100.92|99.82|100.96|99.86|100.91|99.81|143
1651110000000|2022-04-28 01:40:00|100.91|99.81|100.88|99.78|100.97|99.87|100.87|99.77|152
1651110300000|2022-04-28 01:45:00|100.89|99.79|100.76|99.66|100.89|99.79|100.73|99.63|294
1651110600000|2022-04-28 01:50:00|100.75|99.65|100.45|99.35|100.85|99.75|100.43|99.33|249
1651110900000|2022-04-28 01:55:00|100.44|99.34|100.61|99.51|100.63|99.53|100.44|99.34|251
1651111200000|2022-04-28 02:00:00|100.62|99.52|100.59|99.49|100.68|99.58|100.44|99.34|213
1651111500000|2022-04-28 02:05:00|100.58|99.48|100.69|99.59|100.7|99.6|100.58|99.48|168
1651111800000|2022-04-28 02:10:00|100.68|99.58|100.74|99.64|100.82|99.72|100.67|99.57|239
1651112100000|2022-04-28 02:15:00|100.75|99.65|100.9|99.8|100.9|99.8|100.75|99.65|171
1651112400000|2022-04-28 02:20:00|100.89|99.79|101.01|99.91|101.01|99.91|100.84|99.74|168
1651112700000|2022-04-28 02:25:00|101.02|99.92|100.95|99.85|101.04|99.94|100.74|99.64|164
1651113000000|2022-04-28 02:30:00|100.94|99.84|100.99|99.89|101.05|99.95|100.94|99.84|214
1651113300000|2022-04-28 02:35:00|101|99.9|101.03|99.93|101.04|99.94|100.98|99.88|194
1651113600000|2022-04-28 02:40:00|101.02|99.92|101.06|99.96|101.07|99.97|100.98|99.88|211
1651113900000|2022-04-28 02:45:00|101.05|99.95|101.14|100.04|101.21|100.11|101.05|99.95|242
1651114200000|2022-04-28 02:50:00|101.15|100.05|101.18|100.08|101.18|100.08|101.05|99.95|105
1651114500000|2022-04-28 02:55:00|101.17|100.07|101.04|99.94|101.17|100.07|100.99|99.89|141
1651114800000|2022-04-28 03:00:00|101.05|99.95|100.84|99.74|101.05|99.95|100.82|99.72|104
1651115100000|2022-04-28 03:05:00|100.85|99.75|100.94|99.84|101.11|100.01|100.82|99.72|148
1651115400000|2022-04-28 03:10:00|100.93|99.83|100.84|99.74|101.02|99.92|100.7|99.6|180
1651115700000|2022-04-28 03:15:00|100.83|99.73|100.82|99.72|100.85|99.75|100.74|99.64|184
1651116000000|2022-04-28 03:20:00|100.83|99.73|100.74|99.64|100.83|99.73|100.72|99.62|193
1651116300000|2022-04-28 03:25:00|100.73|99.63|100.85|99.75|100.85|99.75|100.73|99.63|109
1651116600000|2022-04-28 03:30:00|100.84|99.74|100.86|99.76|100.93|99.83|100.83|99.73|128
1651116900000|2022-04-28 03:35:00|100.85|99.75|100.76|99.66|100.88|99.78|100.72|99.62|185
1651117200000|2022-04-28 03:40:00|100.75|99.65|100.75|99.65|100.82|99.72|100.72|99.62|205
1651117500000|2022-04-28 03:45:00|100.76|99.66|100.81|99.71|100.88|99.78|100.68|99.58|212
1651117800000|2022-04-28 03:50:00|100.8|99.7|100.73|99.63|100.85|99.75|100.61|99.51|242
1651118100000|2022-04-28 03:55:00|100.74|99.64|100.75|99.65|100.83|99.73|100.7|99.6|235
1651118400000|2022-04-28 04:00:00|100.76|99.66|100.8|99.7|100.83|99.73|100.75|99.65|196
1651118700000|2022-04-28 04:05:00|100.79|99.69|100.71|99.61|100.82|99.72|100.69|99.59|150
1651119000000|2022-04-28 04:10:00|100.7|99.6|100.86|99.76|100.91|99.81|100.7|99.6|224
1651119300000|2022-04-28 04:15:00|100.89|99.79|100.95|99.85|101.02|99.92|100.88|99.78|216
1651119600000|2022-04-28 04:20:00|100.94|99.84|100.87|99.77|100.98|99.88|100.78|99.68|230
1651119900000|2022-04-28 04:25:00|100.88|99.78|100.87|99.77|100.88|99.78|100.74|99.64|168
1651120200000|2022-04-28 04:30:00|100.86|99.76|100.84|99.74|100.92|99.82|100.75|99.65|199
1651120500000|2022-04-28 04:35:00|100.83|99.73|100.84|99.74|100.85|99.75|100.8|99.7|111
1651120800000|2022-04-28 04:40:00|100.85|99.75|100.91|99.81|100.91|99.81|100.8|99.7|161
1651121100000|2022-04-28 04:45:00|100.9|99.8|100.8|99.7|100.91|99.81|100.8|99.7|207
1651121400000|2022-04-28 04:50:00|100.81|99.71|100.84|99.74|100.92|99.82|100.8|99.7|155
1651121700000|2022-04-28 04:55:00|100.83|99.73|100.85|99.75|100.92|99.82|100.77|99.67|142
1651122000000|2022-04-28 05:00:00|100.84|99.74|100.81|99.71|100.93|99.83|100.81|99.71|197
1651122300000|2022-04-28 05:05:00|100.82|99.72|100.7|99.6|100.83|99.73|100.68|99.58|141
1651122600000|2022-04-28 05:10:00|100.69|99.59|100.63|99.53|100.71|99.61|100.63|99.53|91
1651122900000|2022-04-28 05:15:00|100.64|99.54|100.72|99.62|100.74|99.64|100.61|99.51|150
1651123200000|2022-04-28 05:20:00|100.7|99.6|100.72|99.62|100.73|99.63|100.62|99.52|137
1651123500000|2022-04-28 05:25:00|100.71|99.61|100.55|99.45|100.71|99.61|100.51|99.41|166
1651123800000|2022-04-28 05:30:00|100.54|99.44|100.56|99.46|100.6|99.5|100.51|99.41|112
1651124100000|2022-04-28 05:35:00|100.55|99.45|100.61|99.51|100.63|99.53|100.52|99.42|152
1651124400000|2022-04-28 05:40:00|100.6|99.5|100.39|99.29|100.63|99.53|100.35|99.25|193
1651124700000|2022-04-28 05:45:00|100.4|99.3|100.47|99.37|100.51|99.41|100.34|99.24|90
1651125000000|2022-04-28 05:50:00|100.46|99.36|100.55|99.45|100.56|99.46|100.46|99.36|73
1651125300000|2022-04-28 05:55:00|100.56|99.46|100.64|99.54|100.65|99.55|100.56|99.46|116
1651125600000|2022-04-28 06:00:00|100.65|99.55|100.66|99.56|100.71|99.61|100.63|99.53|170
1651125900000|2022-04-28 06:05:00|100.67|99.57|100.66|99.56|100.69|99.59|100.64|99.54|174
1651126200000|2022-04-28 06:10:00|100.65|99.55|100.66|99.56|100.7|99.6|100.63|99.53|172
1651126500000|2022-04-28 06:15:00|100.65|99.55|100.63|99.53|100.72|99.62|100.54|99.44|176
1651126800000|2022-04-28 06:20:00|100.64|99.54|100.78|99.68|100.8|99.7|100.62|99.52|179
1651127100000|2022-04-28 06:25:00|100.77|99.67|100.76|99.66|100.8|99.7|100.75|99.65|131
1651127400000|2022-04-28 06:30:00|100.77|99.67|100.76|99.66|100.8|99.7|100.74|99.64|116
1651127700000|2022-04-28 06:35:00|100.75|99.65|100.82|99.72|100.84|99.74|100.75|99.65|188
1651128000000|2022-04-28 06:40:00|100.83|99.73|100.85|99.75|100.88|99.78|100.83|99.73|127
1651128300000|2022-04-28 06:45:00|100.86|99.76|100.85|99.75|100.89|99.79|100.64|99.54|286
1651128600000|2022-04-28 06:50:00|100.84|99.74|100.82|99.72|100.87|99.77|100.79|99.69|279
1651128900000|2022-04-28 06:55:00|100.83|99.73|100.78|99.68|100.84|99.74|100.65|99.55|216
1651129200000|2022-04-28 07:00:00|100.79|99.69|100.83|99.73|100.83|99.73|100.71|99.61|197
1651129500000|2022-04-28 07:05:00|100.81|99.71|100.74|99.64|100.82|99.72|100.72|99.62|212
1651129800000|2022-04-28 07:10:00|100.75|99.65|100.94|99.84|100.97|99.87|100.71|99.61|275
1651130100000|2022-04-28 07:15:00|100.96|99.86|100.96|99.86|101.02|99.92|100.88|99.78|300
1651130400000|2022-04-28 07:20:00|100.97|99.87|100.93|99.83|101.01|99.91|100.9|99.8|258
1651130700000|2022-04-28 07:25:00|100.91|99.81|100.93|99.83|101.03|99.93|100.87|99.77|304
1651131000000|2022-04-28 07:30:00|100.92|99.82|100.85|99.75|101.07|99.97|100.84|99.74|287
1651131300000|2022-04-28 07:35:00|100.86|99.76|100.96|99.86|100.97|99.87|100.84|99.74|239
1651131600000|2022-04-28 07:40:00|100.95|99.85|100.94|99.84|100.97|99.87|100.92|99.82|203
1651131900000|2022-04-28 07:45:00|100.95|99.85|101.22|100.12|101.6|100.5|100.91|99.81|397
1651132200000|2022-04-28 07:50:00|101.21|100.11|101.22|100.12|101.34|100.24|101.19|100.09|242
1651132500000|2022-04-28 07:55:00|101.23|100.13|101.16|100.06|101.25|100.15|101.13|100.03|165
1651132800000|2022-04-28 08:00:00|101.15|100.05|101.06|99.96|101.19|100.09|101.01|99.91|276
1651133100000|2022-04-28 08:05:00|101.07|99.97|101.25|100.15|101.31|100.21|101.05|99.95|211
1651133400000|2022-04-28 08:10:00|101.24|100.14|101.39|100.29|101.39|100.29|101.18|100.08|204
1651133700000|2022-04-28 08:15:00|101.38|100.28|101.51|100.41|101.53|100.43|101.33|100.23|225
1651134000000|2022-04-28 08:20:00|101.5|100.4|101.61|100.51|101.68|100.58|101.5|100.4|230
1651134300000|2022-04-28 08:25:00|101.6|100.5|101.84|100.74|101.88|100.78|101.56|100.46|305
1651134600000|2022-04-28 08:30:00|101.83|100.73|102.08|100.98|102.1|101|101.82|100.72|439
1651134900000|2022-04-28 08:35:00|102.07|100.97|101.88|100.78|102.09|100.99|101.84|100.74|279
1651135200000|2022-04-28 08:40:00|101.87|100.77|101.88|100.78|101.93|100.83|101.84|100.74|250
1651135500000|2022-04-28 08:45:00|101.87|100.77|101.92|100.82|102.04|100.94|101.84|100.74|296
1651135800000|2022-04-28 08:50:00|101.91|100.81|101.92|100.82|101.95|100.85|101.89|100.79|162
1651136100000|2022-04-28 08:55:00|101.91|100.81|101.82|100.72|102.13|101.03|101.76|100.66|319
1651136400000|2022-04-28 09:00:00|101.83|100.73|101.93|100.83|102.17|101.07|101.83|100.73|312
1651136700000|2022-04-28 09:05:00|101.92|100.82|102.05|100.95|102.1|101|101.92|100.82|287
1651137000000|2022-04-28 09:10:00|102.06|100.96|102.05|100.95|102.11|101.01|102.04|100.94|215
1651137300000|2022-04-28 09:15:00|102.04|100.94|102.07|100.97|102.1|101|102.04|100.94|169
1651137600000|2022-04-28 09:20:00|102.06|100.96|102.03|100.93|102.18|101.08|102|100.9|277
1651137900000|2022-04-28 09:25:00|102.02|100.92|102.07|100.97|102.11|101.01|102.01|100.91|168
1651138200000|2022-04-28 09:30:00|102.08|100.98|102.08|100.98|102.16|101.06|102.06|100.96|145
1651138500000|2022-04-28 09:35:00|102.09|100.99|102.13|101.03|102.16|101.06|102.07|100.97|162
1651138800000|2022-04-28 09:40:00|102.12|101.02|102.26|101.16|102.33|101.23|102.12|101.02|256
1651139100000|2022-04-28 09:45:00|102.27|101.17|102.48|101.38|102.5|101.4|102.26|101.16|243
1651139400000|2022-04-28 09:50:00|102.47|101.37|102.4|101.3|102.51|101.41|102.36|101.26|184
1651139700000|2022-04-28 09:55:00|102.41|101.31|102.38|101.28|102.42|101.32|102.37|101.27|132
1651140000000|2022-04-28 10:00:00|102.39|101.29|102.62|101.52|102.74|101.64|102.22|101.12|341
1651140300000|2022-04-28 10:05:00|102.63|101.53|102.41|101.31|102.64|101.54|102.39|101.29|268
1651140600000|2022-04-28 10:10:00|102.4|101.3|102.18|101.08|102.44|101.34|102.18|101.08|247
1651140900000|2022-04-28 10:15:00|102.19|101.09|101.89|100.79|102.19|101.09|101.85|100.75|278
1651141200000|2022-04-28 10:20:00|101.9|100.8|102.72|101.62|102.81|101.71|101.78|100.68|438
1651141500000|2022-04-28 10:25:00|102.71|101.61|102.89|101.79|102.93|101.83|102.67|101.57|410
1651141800000|2022-04-28 10:30:00|102.87|101.77|102.91|101.81|102.94|101.84|102.75|101.65|386
1651142100000|2022-04-28 10:35:00|102.9|101.8|102.88|101.78|102.99|101.89|102.85|101.75|347
1651142400000|2022-04-28 10:40:00|102.87|101.77|102.79|101.69|102.91|101.81|102.77|101.67|256
1651142700000|2022-04-28 10:45:00|102.78|101.68|102.73|101.63|102.83|101.73|102.68|101.58|203
1651143000000|2022-04-28 10:50:00|102.75|101.65|102.81|101.71|102.92|101.82|102.73|101.63|236
1651143300000|2022-04-28 10:55:00|102.82|101.72|102.85|101.75|102.94|101.84|102.81|101.71|276
1651143600000|2022-04-28 11:00:00|102.89|101.79|102.93|101.83|102.96|101.86|102.82|101.72|332
1651143900000|2022-04-28 11:05:00|102.92|101.82|102.93|101.83|102.98|101.88|102.88|101.78|273
1651144200000|2022-04-28 11:10:00|102.91|101.81|103.64|102.54|103.69|102.59|102.88|101.78|443
1651144500000|2022-04-28 11:15:00|103.62|102.52|103.44|102.34|103.74|102.64|103.36|102.26|427
1651144800000|2022-04-28 11:20:00|103.45|102.35|103.33|102.23|103.5|102.4|103.26|102.16|340
1651145100000|2022-04-28 11:25:00|103.32|102.22|103.41|102.31|103.49|102.39|103.31|102.21|304
1651145400000|2022-04-28 11:30:00|103.42|102.32|103.38|102.28|103.49|102.39|103.29|102.19|390
1651145700000|2022-04-28 11:35:00|103.39|102.29|103.32|102.22|103.43|102.33|103.28|102.18|317
1651146000000|2022-04-28 11:40:00|103.31|102.21|103.32|102.22|103.46|102.36|103.3|102.2|316
1651146300000|2022-04-28 11:45:00|103.33|102.23|103.06|101.96|103.33|102.23|103.04|101.94|398
1651146600000|2022-04-28 11:50:00|103.05|101.95|103.1|102|103.16|102.06|103.02|101.92|342
1651146900000|2022-04-28 11:55:00|103.09|101.99|103.02|101.92|103.11|102.01|103|101.9|363
1651147200000|2022-04-28 12:00:00|103.01|101.91|102.9|101.8|103.08|101.98|102.88|101.78|384
1651147500000|2022-04-28 12:05:00|102.91|101.81|102.94|101.84|103.03|101.93|102.88|101.78|306
1651147800000|2022-04-28 12:10:00|102.93|101.83|102.48|101.38|102.96|101.86|102.48|101.38|364
1651148100000|2022-04-28 12:15:00|102.49|101.39|102.75|101.65|102.77|101.67|102.35|101.25|376
1651148400000|2022-04-28 12:20:00|102.74|101.64|103.03|101.93|103.06|101.96|102.72|101.62|355
1651148700000|2022-04-28 12:25:00|103.02|101.92|102.96|101.86|103.12|102.02|102.94|101.84|429
1651149000000|2022-04-28 12:30:00|102.97|101.87|103.7|102.6|103.84|102.74|102.73|101.63|611
1651149300000|2022-04-28 12:35:00|103.69|102.59|103.49|102.39|103.7|102.6|103.39|102.29|381
1651149600000|2022-04-28 12:40:00|103.48|102.38|103.62|102.52|103.69|102.59|103.4|102.3|370
1651149900000|2022-04-28 12:45:00|103.61|102.51|103.31|102.21|103.62|102.52|103.29|102.19|383
1651150200000|2022-04-28 12:50:00|103.3|102.2|102.96|101.86|103.32|102.22|102.94|101.84|340
1651150500000|2022-04-28 12:55:00|102.95|101.85|102.87|101.77|102.99|101.89|102.69|101.59|323
1651150800000|2022-04-28 13:00:00|102.86|101.76|102.6|101.5|102.92|101.82|102.5|101.4|436
1651151100000|2022-04-28 13:05:00|102.59|101.49|102.52|101.42|102.73|101.63|102.48|101.38|336
1651151400000|2022-04-28 13:10:00|102.51|101.41|102.38|101.28|102.59|101.49|102.21|101.11|340
1651151700000|2022-04-28 13:15:00|102.37|101.27|101.76|100.66|102.55|101.45|101.72|100.62|426
1651152000000|2022-04-28 13:20:00|101.77|100.67|102.17|101.07|102.17|101.07|101.76|100.66|407
1651152300000|2022-04-28 13:25:00|102.16|101.06|102.36|101.26|102.39|101.29|102.13|101.03|382
1651152600000|2022-04-28 13:30:00|102.37|101.27|102.27|101.17|102.65|101.55|102.12|101.02|635
1651152900000|2022-04-28 13:35:00|102.28|101.18|102.19|101.09|102.43|101.33|102.18|101.08|510
1651153200000|2022-04-28 13:40:00|102.18|101.08|101.92|100.82|102.4|101.3|101.88|100.78|543
1651153500000|2022-04-28 13:45:00|101.91|100.81|101.75|100.65|102.33|101.23|101.72|100.62|640
1651153800000|2022-04-28 13:50:00|101.76|100.66|101.28|100.18|101.8|100.7|101.17|100.07|539
1651154100000|2022-04-28 13:55:00|101.27|100.17|101.27|100.17|101.39|100.29|101.16|100.06|464
1651154400000|2022-04-28 14:00:00|101.25|100.15|100.38|99.28|101.25|100.15|100.27|99.17|549
1651154700000|2022-04-28 14:05:00|100.36|99.26|101.17|100.07|101.41|100.31|100.35|99.25|544
1651155000000|2022-04-28 14:10:00|101.18|100.08|101.09|99.99|101.43|100.33|100.98|99.88|511
1651155300000|2022-04-28 14:15:00|101.08|99.98|101.26|100.16|101.27|100.17|100.89|99.79|497
1651155600000|2022-04-28 14:20:00|101.29|100.19|101.26|100.16|101.46|100.36|101.16|100.06|451
1651155900000|2022-04-28 14:25:00|101.25|100.15|100.93|99.83|101.32|100.22|100.92|99.82|436
1651156200000|2022-04-28 14:30:00|100.94|99.84|100.68|99.58|101|99.9|100.63|99.53|410
1651156500000|2022-04-28 14:35:00|100.67|99.57|100.76|99.66|100.88|99.78|100.62|99.52|354
1651156800000|2022-04-28 14:40:00|100.74|99.64|101.48|100.38|101.55|100.45|100.68|99.58|515
1651157100000|2022-04-28 14:45:00|101.47|100.37|101.61|100.51|101.74|100.64|101.45|100.35|474
1651157400000|2022-04-28 14:50:00|101.6|100.5|101.62|100.52|101.72|100.62|101.58|100.48|379
1651157700000|2022-04-28 14:55:00|101.63|100.53|102|100.9|102.24|101.14|101.58|100.48|424
1651158000000|2022-04-28 15:00:00|102.01|100.91|102.32|101.22|102.37|101.27|101.8|100.7|584
1651158300000|2022-04-28 15:05:00|102.35|101.25|103.91|102.81|103.95|102.85|102.24|101.14|775
1651158600000|2022-04-28 15:10:00|103.89|102.79|103.51|102.41|103.92|102.82|103.33|102.23|605
1651158900000|2022-04-28 15:15:00|103.52|102.42|102.71|101.61|103.59|102.49|102.63|101.53|607
1651159200000|2022-04-28 15:20:00|102.7|101.6|102.33|101.23|102.75|101.65|102.04|100.94|561
1651159500000|2022-04-28 15:25:00|102.34|101.24|102.4|101.3|102.61|101.51|102.25|101.15|510
1651159800000|2022-04-28 15:30:00|102.41|101.31|102.22|101.12|102.43|101.33|102.08|100.98|459
1651160100000|2022-04-28 15:35:00|102.21|101.11|102.07|100.97|102.28|101.18|102.04|100.94|303
1651160400000|2022-04-28 15:40:00|102.08|100.98|101.98|100.88|102.12|101.02|101.93|100.83|351
1651160700000|2022-04-28 15:45:00|101.99|100.89|101.62|100.52|102|100.9|101.23|100.13|447
1651161000000|2022-04-28 15:50:00|101.6|100.5|101.85|100.75|102.23|101.13|101.34|100.24|468
1651161300000|2022-04-28 15:55:00|101.88|100.78|101.91|100.81|102|100.9|101.67|100.57|495
1651161600000|2022-04-28 16:00:00|101.89|100.79|102.14|101.04|102.14|101.04|101.72|100.62|528
1651161900000|2022-04-28 16:05:00|102.15|101.05|102.47|101.37|103.45|102.35|102.09|100.99|677
1651162200000|2022-04-28 16:10:00|102.46|101.36|102.11|101.01|102.48|101.38|101.81|100.71|471
1651162500000|2022-04-28 16:15:00|102.1|101|102.67|101.57|102.75|101.65|101.95|100.85|597
1651162800000|2022-04-28 16:20:00|102.68|101.58|102.75|101.65|102.92|101.82|102.56|101.46|537
1651163100000|2022-04-28 16:25:00|102.76|101.66|102.92|101.82|102.99|101.89|102.63|101.53|481
1651163400000|2022-04-28 16:30:00|102.91|101.81|102.86|101.76|102.94|101.84|102.63|101.53|490
1651163700000|2022-04-28 16:35:00|102.85|101.75|103.45|102.35|103.46|102.36|102.83|101.73|445
1651164000000|2022-04-28 16:40:00|103.42|102.32|103.77|102.67|103.79|102.69|103.1|102|494
1651164300000|2022-04-28 16:45:00|103.76|102.66|103.43|102.33|103.78|102.68|103.21|102.11|591
1651164600000|2022-04-28 16:50:00|103.41|102.31|103.48|102.38|103.51|102.41|103.25|102.15|477
1651164900000|2022-04-28 16:55:00|103.47|102.37|103.74|102.64|103.79|102.69|103.32|102.22|373
1651165200000|2022-04-28 17:00:00|103.73|102.63|103.57|102.47|103.8|102.7|103.45|102.35|486
1651165500000|2022-04-28 17:05:00|103.58|102.48|103.69|102.59|103.73|102.63|103.47|102.37|387
1651165800000|2022-04-28 17:10:00|103.71|102.61|103.42|102.32|103.74|102.64|103.39|102.29|473
1651166100000|2022-04-28 17:15:00|103.43|102.33|103.17|102.07|103.47|102.37|103.11|102.01|437
1651166400000|2022-04-28 17:20:00|103.18|102.08|103.37|102.27|103.47|102.37|103.1|102|464
1651166700000|2022-04-28 17:25:00|103.38|102.28|103.7|102.6|103.87|102.77|103.28|102.18|459
1651167000000|2022-04-28 17:30:00|103.71|102.61|103.85|102.75|103.88|102.78|103.49|102.39|522
1651167300000|2022-04-28 17:35:00|103.83|102.73|103.83|102.73|103.88|102.78|103.62|102.52|406
1651167600000|2022-04-28 17:40:00|103.82|102.72|103.58|102.48|103.84|102.74|103.49|102.39|343
1651167900000|2022-04-28 17:45:00|103.59|102.49|103.62|102.52|103.71|102.61|103.48|102.38|338
1651168200000|2022-04-28 17:50:00|103.61|102.51|103.63|102.53|103.74|102.64|103.59|102.49|345
1651168500000|2022-04-28 17:55:00|103.62|102.52|104.72|103.62|104.77|103.67|103.53|102.43|520
1651168800000|2022-04-28 18:00:00|104.71|103.61|104.61|103.51|104.85|103.75|104.37|103.27|511
1651169100000|2022-04-28 18:05:00|104.6|103.5|104.49|103.39|104.79|103.69|104.46|103.36|403
1651169400000|2022-04-28 18:10:00|104.48|103.38|104.5|103.4|104.61|103.51|104.4|103.3|299
1651169700000|2022-04-28 18:15:00|104.49|103.39|104.45|103.35|104.57|103.47|104.29|103.19|311
1651170000000|2022-04-28 18:20:00|104.44|103.34|104.72|103.62|104.8|103.7|104.41|103.31|386
1651170300000|2022-04-28 18:25:00|104.71|103.61|104.71|103.61|104.78|103.68|104.66|103.56|191
1651170600000|2022-04-28 18:30:00|104.7|103.6|104.64|103.54|104.75|103.65|104.6|103.5|291
1651170900000|2022-04-28 18:35:00|104.65|103.55|104.6|103.5|104.7|103.6|104.58|103.48|246
1651171200000|2022-04-28 18:40:00|104.61|103.51|104.67|103.57|104.7|103.6|104.53|103.43|238
1651171500000|2022-04-28 18:45:00|104.68|103.58|104.5|103.4|104.68|103.58|104.43|103.33|235
1651171800000|2022-04-28 18:50:00|104.49|103.39|104.4|103.3|104.55|103.45|104.39|103.29|251
1651172100000|2022-04-28 18:55:00|104.39|103.29|104.39|103.29|104.5|103.4|104.32|103.22|303
1651172400000|2022-04-28 19:00:00|104.4|103.3|104.4|103.3|104.5|103.4|104.33|103.23|353
1651172700000|2022-04-28 19:05:00|104.39|103.29|104.79|103.69|104.81|103.71|104.38|103.28|328
1651173000000|2022-04-28 19:10:00|104.8|103.7|104.64|103.54|104.82|103.72|104.6|103.5|254
1651173300000|2022-04-28 19:15:00|104.65|103.55|104.56|103.46|104.67|103.57|104.51|103.41|194
1651173600000|2022-04-28 19:20:00|104.55|103.45|104.6|103.5|104.69|103.59|104.54|103.44|259
1651173900000|2022-04-28 19:25:00|104.61|103.51|104.5|103.4|104.61|103.51|104.5|103.4|225
1651174200000|2022-04-28 19:30:00|104.51|103.41|104.47|103.37|104.57|103.47|104.4|103.3|300
1651174500000|2022-04-28 19:35:00|104.46|103.36|104.43|103.33|104.56|103.46|104.37|103.27|288
1651174800000|2022-04-28 19:40:00|104.42|103.32|104.4|103.3|104.49|103.39|104.37|103.27|247
1651175100000|2022-04-28 19:45:00|104.42|103.32|104.19|103.09|104.46|103.36|104.13|103.03|312
1651175400000|2022-04-28 19:50:00|104.2|103.1|104.12|103.02|104.2|103.1|104.08|102.98|300
1651175700000|2022-04-28 19:55:00|104.1|103|104.13|103.03|104.17|103.07|104.08|102.98|304
1651176000000|2022-04-28 20:00:00|104.12|103.02|104.06|102.96|104.2|103.1|103.66|102.56|554
1651176300000|2022-04-28 20:05:00|104.04|102.94|103.99|102.89|104.31|103.21|103.97|102.87|402
1651176600000|2022-04-28 20:10:00|103.97|102.87|104.02|102.92|104.17|103.07|103.94|102.84|347
1651176900000|2022-04-28 20:15:00|104.01|102.91|104.2|103.1|104.29|103.19|103.98|102.88|306
1651177200000|2022-04-28 20:20:00|104.19|103.09|104.29|103.19|104.31|103.21|104.12|103.02|333
1651177500000|2022-04-28 20:25:00|104.3|103.2|104.57|103.47|104.58|103.48|104.23|103.13|377
1651177800000|2022-04-28 20:30:00|104.56|103.46|104.83|103.73|104.94|103.84|104.53|103.43|551
1651178100000|2022-04-28 20:35:00|104.84|103.74|104.61|103.51|104.84|103.74|104.58|103.48|334
1651178400000|2022-04-28 20:40:00|104.6|103.5|104.51|103.41|104.6|103.5|104.41|103.31|182
1651178700000|2022-04-28 20:45:00|104.5|103.4|104.39|103.29|104.52|103.42|104.32|103.22|240
1651179000000|2022-04-28 20:50:00|104.38|103.28|104.43|103.33|104.46|103.36|104.35|103.25|236
1651179300000|2022-04-28 20:55:00|104.44|103.34|104.44|103.34|104.51|103.41|104.41|103.31|289
1651179600000|2022-04-28 21:00:00|104.43|103.33|104.52|103.42|104.53|103.43|104.33|103.23|134
1651179900000|2022-04-28 21:05:00|104.51|103.41|104.62|103.52|104.68|103.58|104.51|103.41|66
1651180200000|2022-04-28 21:10:00|104.63|103.53|104.72|103.62|104.72|103.62|104.63|103.53|133
1651180500000|2022-04-28 21:15:00|104.73|103.63|104.69|103.59|104.79|103.69|104.62|103.52|194
1651180800000|2022-04-28 21:20:00|104.68|103.58|104.52|103.42|104.7|103.6|104.52|103.42|220
1651181100000|2022-04-28 21:25:00|104.53|103.43|104.4|103.3|104.53|103.43|104.2|103.1|248
1651181400000|2022-04-28 21:30:00|104.39|103.29|104.34|103.24|104.43|103.33|104.33|103.23|55
1651181700000|2022-04-28 21:35:00|104.33|103.23|104.08|102.98|104.34|103.24|104.06|102.96|239
1651182000000|2022-04-28 21:40:00|104.07|102.97|104|102.9|104.09|102.99|103.98|102.88|161
1651182300000|2022-04-28 21:45:00|103.99|102.89|103.84|102.74|104.09|102.99|103.82|102.72|188
1651182600000|2022-04-28 21:50:00|103.85|102.75|104.06|102.96|104.1|103|103.84|102.74|217
1651182900000|2022-04-28 21:55:00|104.08|102.98|104.18|103.08|104.21|103.11|104.05|102.95|191
1651183200000|2022-04-28 22:00:00|104.19|103.09|104.11|103.01|104.32|103.22|104.1|103|159
1651183500000|2022-04-28 22:05:00|104.12|103.02|104.11|103.01|104.14|103.04|104|102.9|153
1651183800000|2022-04-28 22:10:00|104.12|103.02|103.78|102.68|104.15|103.05|103.72|102.62|235
1651184100000|2022-04-28 22:15:00|103.79|102.69|103.71|102.61|103.92|102.82|103.69|102.59|217
1651184400000|2022-04-28 22:20:00|103.7|102.6|103.68|102.58|103.89|102.79|103.61|102.51|266
1651184700000|2022-04-28 22:25:00|103.69|102.59|103.46|102.36|103.72|102.62|103.31|102.21|325
1651185000000|2022-04-28 22:30:00|103.47|102.37|103.52|102.42|103.55|102.45|103.46|102.36|251
1651185300000|2022-04-28 22:35:00|103.51|102.41|103.5|102.4|103.52|102.42|103.41|102.31|157
1651185600000|2022-04-28 22:40:00|103.49|102.39|103.45|102.35|103.53|102.43|103.32|102.22|261
1651185900000|2022-04-28 22:45:00|103.44|102.34|103.51|102.41|103.59|102.49|103.44|102.34|232
1651186200000|2022-04-28 22:50:00|103.52|102.42|103.62|102.52|103.65|102.55|103.51|102.41|197
1651186500000|2022-04-28 22:55:00|103.63|102.53|103.61|102.51|103.66|102.56|103.6|102.5|168
1651186800000|2022-04-28 23:00:00|103.6|102.5|103.53|102.43|103.69|102.59|103.48|102.38|264
1651187100000|2022-04-28 23:05:00|103.52|102.42|103.96|102.86|103.96|102.86|103.47|102.37|257
1651187400000|2022-04-28 23:10:00|103.97|102.87|104.05|102.95|104.08|102.98|103.93|102.83|163
1651187700000|2022-04-28 23:15:00|104.04|102.94|104.12|103.02|104.16|103.06|104|102.9|190
1651188000000|2022-04-28 23:20:00|104.13|103.03|104.03|102.93|104.13|103.03|103.92|102.82|182
1651188300000|2022-04-28 23:25:00|104.02|102.92|103.99|102.89|104.03|102.93|103.91|102.81|169
1651188600000|2022-04-28 23:30:00|104|102.9|103.92|102.82|104.12|103.02|103.92|102.82|204
1651188900000|2022-04-28 23:35:00|103.91|102.81|103.7|102.6|103.91|102.81|103.7|102.6|252
1651189200000|2022-04-28 23:40:00|103.71|102.61|103.53|102.43|103.71|102.61|103.49|102.39|212
1651189500000|2022-04-28 23:45:00|103.54|102.44|103.58|102.48|103.63|102.53|103.51|102.41|185
1651189800000|2022-04-28 23:50:00|103.57|102.47|103.79|102.69|103.81|102.71|103.55|102.45|142
1651190100000|2022-04-28 23:55:00|103.8|102.7|103.87|102.77|103.95|102.85|103.71|102.61|233
1651190400000|2022-04-29 00:00:00|103.88|102.78|103.77|102.67|104.05|102.95|103.76|102.66|285
1651190700000|2022-04-29 00:05:00|103.78|102.68|103.69|102.59|103.8|102.7|103.63|102.53|255
1651191000000|2022-04-29 00:10:00|103.7|102.6|104.02|102.92|104.02|102.92|103.69|102.59|277
1651191300000|2022-04-29 00:15:00|104.01|102.91|103.91|102.81|104.03|102.93|103.9|102.8|267
1651191600000|2022-04-29 00:20:00|103.92|102.82|103.79|102.69|103.94|102.84|103.77|102.67|171
1651191900000|2022-04-29 00:25:00|103.8|102.7|103.64|102.54|103.85|102.75|103.62|102.52|201
1651192200000|2022-04-29 00:30:00|103.63|102.53|103.51|102.41|103.66|102.56|103.49|102.39|236
1651192500000|2022-04-29 00:35:00|103.52|102.42|103.48|102.38|103.52|102.42|103.33|102.23|182
1651192800000|2022-04-29 00:40:00|103.49|102.39|103.33|102.23|103.5|102.4|103.31|102.21|235
1651193100000|2022-04-29 00:45:00|103.34|102.24|103.44|102.34|103.46|102.36|103.3|102.2|290
1651193400000|2022-04-29 00:50:00|103.49|102.39|103.58|102.48|103.62|102.52|103.46|102.36|286
1651193700000|2022-04-29 00:55:00|103.59|102.49|103.73|102.63|103.74|102.64|103.57|102.47|220
1651194000000|2022-04-29 01:00:00|103.72|102.62|103.75|102.65|103.81|102.71|103.66|102.56|209
1651194300000|2022-04-29 01:05:00|103.76|102.66|103.88|102.78|103.89|102.79|103.67|102.57|216
1651194600000|2022-04-29 01:10:00|103.9|102.8|103.91|102.81|103.92|102.82|103.87|102.77|137
1651194900000|2022-04-29 01:15:00|103.92|102.82|103.94|102.84|103.98|102.88|103.85|102.75|205
1651195200000|2022-04-29 01:20:00|103.95|102.85|103.94|102.84|104|102.9|103.88|102.78|215
1651195500000|2022-04-29 01:25:00|103.92|102.82|104.01|102.91|104.01|102.91|103.9|102.8|203
1651195800000|2022-04-29 01:30:00|104|102.9|104.03|102.93|104.04|102.94|103.91|102.81|228
1651196100000|2022-04-29 01:35:00|104.02|102.92|104.19|103.09|104.21|103.11|104.02|102.92|191
1651196400000|2022-04-29 01:40:00|104.18|103.08|104.19|103.09|104.21|103.11|104.03|102.93|192
1651196700000|2022-04-29 01:45:00|104.2|103.1|104.21|103.11|104.29|103.19|104.15|103.05|210
1651197000000|2022-04-29 01:50:00|104.22|103.12|104.2|103.1|104.25|103.15|104.14|103.04|250
1651197300000|2022-04-29 01:55:00|104.19|103.09|104.74|103.64|105|103.9|104.19|103.09|448
1651197600000|2022-04-29 02:00:00|104.76|103.66|104.27|103.17|104.77|103.67|104.14|103.04|412
1651197900000|2022-04-29 02:05:00|104.28|103.18|104.58|103.48|104.6|103.5|104.18|103.08|288
1651198200000|2022-04-29 02:10:00|104.57|103.47|104.17|103.07|104.58|103.48|104.15|103.05|308
1651198500000|2022-04-29 02:15:00|104.16|103.06|104.03|102.93|104.28|103.18|103.98|102.88|359
1651198800000|2022-04-29 02:20:00|104.04|102.94|103.89|102.79|104.09|102.99|103.84|102.74|364
1651199100000|2022-04-29 02:25:00|103.86|102.76|104.23|103.13|104.24|103.14|103.84|102.74|319
1651199400000|2022-04-29 02:30:00|104.22|103.12|104.49|103.39|104.49|103.39|104.16|103.06|384
1651199700000|2022-04-29 02:35:00|104.48|103.38|103.98|102.88|104.57|103.47|103.87|102.77|410
1651200000000|2022-04-29 02:40:00|103.95|102.85|104.27|103.17|104.3|103.2|103.87|102.77|306
1651200300000|2022-04-29 02:45:00|104.28|103.18|104.3|103.2|104.38|103.28|104.23|103.13|206
1651200600000|2022-04-29 02:50:00|104.29|103.19|104.13|103.03|104.32|103.22|104.08|102.98|237
1651200900000|2022-04-29 02:55:00|104.12|103.02|104.08|102.98|104.15|103.05|103.86|102.76|457
1651201200000|2022-04-29 03:00:00|104.07|102.97|103.98|102.88|104.08|102.98|103.87|102.77|283
1651201500000|2022-04-29 03:05:00|103.99|102.89|103.87|102.77|104.04|102.94|103.86|102.76|208
1651201800000|2022-04-29 03:10:00|103.88|102.78|103.59|102.49|104.02|102.92|103.51|102.41|407
1651202100000|2022-04-29 03:15:00|103.57|102.47|103.52|102.42|103.61|102.51|103.38|102.28|334
1651202400000|2022-04-29 03:20:00|103.51|102.41|103.75|102.65|103.76|102.66|103.31|102.21|264
1651202700000|2022-04-29 03:25:00|103.74|102.64|103.81|102.71|104.07|102.97|103.71|102.61|315
1651203000000|2022-04-29 03:30:00|103.82|102.72|103.04|101.94|103.82|102.72|102.92|101.82|413
1651203300000|2022-04-29 03:35:00|103.03|101.93|103.07|101.97|103.33|102.23|102.61|101.51|493
1651203600000|2022-04-29 03:40:00|103.06|101.96|103.18|102.08|103.18|102.08|102.99|101.89|219
1651203900000|2022-04-29 03:45:00|103.19|102.09|103.29|102.19|103.3|102.2|103.14|102.04|272
1651204200000|2022-04-29 03:50:00|103.3|102.2|103.49|102.39|103.61|102.51|103.28|102.18|240
1651204500000|2022-04-29 03:55:00|103.48|102.38|103.37|102.27|103.53|102.43|103.24|102.14|288
1651204800000|2022-04-29 04:00:00|103.38|102.28|103.26|102.16|103.7|102.6|103.19|102.09|357
1651205100000|2022-04-29 04:05:00|103.27|102.17|103.3|102.2|103.37|102.27|102.98|101.88|378
1651205400000|2022-04-29 04:10:00|103.31|102.21|103.27|102.17|103.45|102.35|103.27|102.17|216
1651205700000|2022-04-29 04:15:00|103.28|102.18|103.16|102.06|103.42|102.32|103.16|102.06|268
1651206000000|2022-04-29 04:20:00|103.17|102.07|103.13|102.03|103.24|102.14|103.06|101.96|246
1651206300000|2022-04-29 04:25:00|103.14|102.04|103.25|102.15|103.33|102.23|103.09|101.99|227
1651206600000|2022-04-29 04:30:00|103.24|102.14|103.26|102.16|103.4|102.3|103.24|102.14|233
1651206900000|2022-04-29 04:35:00|103.24|102.14|103.25|102.15|103.38|102.28|103.24|102.14|279
1651207200000|2022-04-29 04:40:00|103.26|102.16|103.41|102.31|103.47|102.37|103.26|102.16|240
1651207500000|2022-04-29 04:45:00|103.42|102.32|103.46|102.36|103.47|102.37|103.37|102.27|177
1651207800000|2022-04-29 04:50:00|103.45|102.35|103.57|102.47|103.61|102.51|103.4|102.3|212
1651208100000|2022-04-29 04:55:00|103.58|102.48|103.57|102.47|103.63|102.53|103.54|102.44|194
1651208400000|2022-04-29 05:00:00|103.56|102.46|103.61|102.51|103.69|102.59|103.52|102.42|347
1651208700000|2022-04-29 05:05:00|103.62|102.52|103.55|102.45|103.69|102.59|103.51|102.41|263
1651209000000|2022-04-29 05:10:00|103.54|102.44|103.5|102.4|103.57|102.47|103.49|102.39|189
1651209300000|2022-04-29 05:15:00|103.51|102.41|103.53|102.43|103.56|102.46|103.46|102.36|174
1651209600000|2022-04-29 05:20:00|103.52|102.42|103.62|102.52|103.68|102.58|103.43|102.33|283
1651209900000|2022-04-29 05:25:00|103.63|102.53|103.62|102.52|103.71|102.61|103.6|102.5|130
1651210200000|2022-04-29 05:30:00|103.63|102.53|103.48|102.38|103.63|102.53|103.46|102.36|274
1651210500000|2022-04-29 05:35:00|103.47|102.37|103.55|102.45|103.63|102.53|103.46|102.36|226
1651210800000|2022-04-29 05:40:00|103.56|102.46|103.52|102.42|103.56|102.46|103.47|102.37|175
1651211100000|2022-04-29 05:45:00|103.53|102.43|103.37|102.27|103.54|102.44|103.29|102.19|231
1651211400000|2022-04-29 05:50:00|103.38|102.28|103.26|102.16|103.4|102.3|103.26|102.16|203
1651211700000|2022-04-29 05:55:00|103.27|102.17|103.31|102.21|103.34|102.24|103.26|102.16|143
1651212000000|2022-04-29 06:00:00|103.3|102.2|103.3|102.2|103.32|102.22|103.18|102.08|195
1651212300000|2022-04-29 06:05:00|103.31|102.21|103.11|102.01|103.43|102.33|103.1|102|275
1651212600000|2022-04-29 06:10:00|103.12|102.02|102.97|101.87|103.12|102.02|102.83|101.73|327
1651212900000|2022-04-29 06:15:00|102.96|101.86|103.03|101.93|103.06|101.96|102.89|101.79|203
1651213200000|2022-04-29 06:20:00|103.02|101.92|103.05|101.95|103.14|102.04|103|101.9|228
1651213500000|2022-04-29 06:25:00|103.06|101.96|103.16|102.06|103.21|102.11|103.04|101.94|167
1651213800000|2022-04-29 06:30:00|103.15|102.05|103.22|102.12|103.29|102.19|103.06|101.96|206
1651214100000|2022-04-29 06:35:00|103.23|102.13|103.34|102.24|103.41|102.31|103.22|102.12|201
1651214400000|2022-04-29 06:40:00|103.33|102.23|103.37|102.27|103.42|102.32|103.3|102.2|183
1651214700000|2022-04-29 06:45:00|103.38|102.28|103.4|102.3|103.41|102.31|103.33|102.23|144
1651215000000|2022-04-29 06:50:00|103.39|102.29|103.27|102.17|103.4|102.3|103.23|102.13|144
1651215300000|2022-04-29 06:55:00|103.3|102.2|103.36|102.26|103.42|102.32|103.28|102.18|172
1651215600000|2022-04-29 07:00:00|103.35|102.25|103.25|102.15|103.5|102.4|103.23|102.13|205
1651215900000|2022-04-29 07:05:00|103.26|102.16|103.26|102.16|103.27|102.17|103.1|102|228
1651216200000|2022-04-29 07:10:00|103.25|102.15|103.09|101.99|103.25|102.15|103.02|101.92|203
1651216500000|2022-04-29 07:15:00|103.08|101.98|103.04|101.94|103.13|102.03|103.02|101.92|221
1651216800000|2022-04-29 07:20:00|103.05|101.95|103.12|102.02|103.19|102.09|103.03|101.93|234
1651217100000|2022-04-29 07:25:00|103.09|101.99|103.13|102.03|103.15|102.05|103.04|101.94|158
1651217400000|2022-04-29 07:30:00|103.12|102.02|103.17|102.07|103.19|102.09|103.06|101.96|199
1651217700000|2022-04-29 07:35:00|103.16|102.06|103.35|102.25|103.42|102.32|103.16|102.06|251
1651218000000|2022-04-29 07:40:00|103.34|102.24|103.31|102.21|103.35|102.25|103.27|102.17|183
1651218300000|2022-04-29 07:45:00|103.32|102.22|103.34|102.24|103.35|102.25|103.29|102.19|172
1651218600000|2022-04-29 07:50:00|103.33|102.23|103.23|102.13|103.37|102.27|103.18|102.08|209
1651218900000|2022-04-29 07:55:00|103.22|102.12|103.2|102.1|103.27|102.17|103.18|102.08|170
1651219200000|2022-04-29 08:00:00|103.21|102.11|103.14|102.04|103.26|102.16|103.11|102.01|248
1651219500000|2022-04-29 08:05:00|103.15|102.05|103.19|102.09|103.23|102.13|103.09|101.99|192
1651219800000|2022-04-29 08:10:00|103.17|102.07|103.25|102.15|103.26|102.16|103.09|101.99|252
1651220100000|2022-04-29 08:15:00|103.24|102.14|103.08|101.98|103.32|102.22|103.08|101.98|162
1651220400000|2022-04-29 08:20:00|103.07|101.97|103.04|101.94|103.16|102.06|103.02|101.92|106
1651220700000|2022-04-29 08:25:00|103.05|101.95|102.98|101.88|103.13|102.03|102.94|101.84|205
1651221000000|2022-04-29 08:30:00|102.99|101.89|102.6|101.5|103.01|101.91|102.6|101.5|214
1651221300000|2022-04-29 08:35:00|102.61|101.51|102.69|101.59|102.74|101.64|102.54|101.44|263
1651221600000|2022-04-29 08:40:00|102.7|101.6|102.63|101.53|102.76|101.66|102.61|101.51|203
1651221900000|2022-04-29 08:45:00|102.64|101.54|102.63|101.53|102.73|101.63|102.61|101.51|253
1651222200000|2022-04-29 08:50:00|102.62|101.52|102.64|101.54|102.71|101.61|102.62|101.52|263
1651222500000|2022-04-29 08:55:00|102.65|101.55|102.35|101.25|102.66|101.56|102.3|101.2|267
1651222800000|2022-04-29 09:00:00|102.34|101.24|102.02|100.92|102.34|101.24|101.92|100.82|338
1651223100000|2022-04-29 09:05:00|102.03|100.93|101.91|100.81|102.1|101|101.64|100.54|415
1651223400000|2022-04-29 09:10:00|101.9|100.8|101.99|100.89|102.03|100.93|101.86|100.76|289
1651223700000|2022-04-29 09:15:00|102|100.9|102.23|101.13|102.27|101.17|101.67|100.57|424
1651224000000|2022-04-29 09:20:00|102.22|101.12|101.9|100.8|102.29|101.19|101.83|100.73|312
1651224300000|2022-04-29 09:25:00|101.91|100.81|102.13|101.03|102.16|101.06|101.89|100.79|208
1651224600000|2022-04-29 09:30:00|102.14|101.04|102.11|101.01|102.22|101.12|101.94|100.84|322
1651224900000|2022-04-29 09:35:00|102.09|100.99|102.12|101.02|102.17|101.07|102.03|100.93|212
1651225200000|2022-04-29 09:40:00|102.13|101.03|101.97|100.87|102.15|101.05|101.97|100.87|170
1651225500000|2022-04-29 09:45:00|101.98|100.88|101.89|100.79|102.04|100.94|101.73|100.63|259
1651225800000|2022-04-29 09:50:00|101.88|100.78|101.92|100.82|101.94|100.84|101.81|100.71|230
1651226100000|2022-04-29 09:55:00|101.91|100.81|101.93|100.83|101.94|100.84|101.84|100.74|190
1651226400000|2022-04-29 10:00:00|101.95|100.85|101.92|100.82|101.95|100.85|101.82|100.72|265
1651226700000|2022-04-29 10:05:00|101.93|100.83|101.98|100.88|102.04|100.94|101.9|100.8|207
1651227000000|2022-04-29 10:10:00|101.97|100.87|102.02|100.92|102.03|100.93|101.97|100.87|138
1651227300000|2022-04-29 10:15:00|102.01|100.91|102.23|101.13|102.23|101.13|101.95|100.85|166
1651227600000|2022-04-29 10:20:00|102.22|101.12|102.19|101.09|102.31|101.21|102.19|101.09|164
1651227900000|2022-04-29 10:25:00|102.2|101.1|102.01|100.91|102.34|101.24|101.99|100.89|242
1651228200000|2022-04-29 10:30:00|102|100.9|102.05|100.95|102.18|101.08|101.79|100.69|265
1651228500000|2022-04-29 10:35:00|102.04|100.94|102.02|100.92|102.2|101.1|102.01|100.91|213
1651228800000|2022-04-29 10:40:00|102.01|100.91|101.26|100.16|102.01|100.91|101.23|100.13|428
1651229100000|2022-04-29 10:45:00|101.27|100.17|100.34|99.24|101.48|100.38|100.32|99.22|504
1651229400000|2022-04-29 10:50:00|100.35|99.25|100.51|99.41|100.6|99.5|100.23|99.13|448
1651229700000|2022-04-29 10:55:00|100.52|99.42|100.44|99.34|100.54|99.44|100.26|99.16|286
1651230000000|2022-04-29 11:00:00|100.43|99.33|100.42|99.32|100.63|99.53|100.29|99.19|334
1651230300000|2022-04-29 11:05:00|100.43|99.33|100.79|99.69|100.81|99.71|100.37|99.27|383
1651230600000|2022-04-29 11:10:00|100.78|99.68|100.53|99.43|100.81|99.71|100.53|99.43|372
1651230900000|2022-04-29 11:15:00|100.54|99.44|100.6|99.5|100.63|99.53|100.42|99.32|277
1651231200000|2022-04-29 11:20:00|100.61|99.51|100.75|99.65|100.75|99.65|100.51|99.41|260
1651231500000|2022-04-29 11:25:00|100.74|99.64|100.65|99.55|100.75|99.65|100.54|99.44|221
1651231800000|2022-04-29 11:30:00|100.67|99.57|100.55|99.45|100.77|99.67|100.52|99.42|270
1651232100000|2022-04-29 11:35:00|100.54|99.44|100.08|98.98|100.56|99.46|100.01|98.91|293
1651232400000|2022-04-29 11:40:00|100.07|98.97|100.38|99.28|100.42|99.32|99.99|98.89|326
1651232700000|2022-04-29 11:45:00|100.39|99.29|100.64|99.54|100.69|99.59|100.38|99.28|333
1651233000000|2022-04-29 11:50:00|100.65|99.55|100.37|99.27|100.73|99.63|100.37|99.27|288
1651233300000|2022-04-29 11:55:00|100.38|99.28|100.55|99.45|100.62|99.52|100.37|99.27|293
1651233600000|2022-04-29 12:00:00|100.54|99.44|100.21|99.11|100.55|99.45|99.98|98.88|311
1651233900000|2022-04-29 12:05:00|100.22|99.12|100.22|99.12|100.24|99.14|99.87|98.77|293
1651234200000|2022-04-29 12:10:00|100.23|99.13|100.5|99.4|100.51|99.41|100.18|99.08|268
1651234500000|2022-04-29 12:15:00|100.51|99.41|100.55|99.45|100.58|99.48|100.42|99.32|252
1651234800000|2022-04-29 12:20:00|100.56|99.46|100.9|99.8|100.92|99.82|100.52|99.42|258
1651235100000|2022-04-29 12:25:00|100.91|99.81|100.87|99.77|100.94|99.84|100.78|99.68|359
1651235400000|2022-04-29 12:30:00|100.86|99.76|100.91|99.81|100.98|99.88|100.67|99.57|381
1651235700000|2022-04-29 12:35:00|100.9|99.8|100.98|99.88|100.98|99.88|100.79|99.69|227
1651236000000|2022-04-29 12:40:00|100.97|99.87|101.28|100.18|101.33|100.23|100.92|99.82|254
1651236300000|2022-04-29 12:45:00|101.27|100.17|101.11|100.01|101.33|100.23|101.08|99.98|317
1651236600000|2022-04-29 12:50:00|101.1|100|101.12|100.02|101.14|100.04|101.05|99.95|215
1651236900000|2022-04-29 12:55:00|101.13|100.03|101.15|100.05|101.16|100.06|101.08|99.98|155
1651237200000|2022-04-29 13:00:00|101.14|100.04|101.13|100.03|101.23|100.13|101.07|99.97|283
1651237500000|2022-04-29 13:05:00|101.12|100.02|100.79|99.69|101.12|100.02|100.7|99.6|279
1651237800000|2022-04-29 13:10:00|100.78|99.68|100.88|99.78|100.93|99.83|100.61|99.51|270
1651238100000|2022-04-29 13:15:00|100.87|99.77|101.21|100.11|101.3|100.2|100.86|99.76|298
1651238400000|2022-04-29 13:20:00|101.22|100.12|101.34|100.24|101.4|100.3|101.19|100.09|278
1651238700000|2022-04-29 13:25:00|101.33|100.23|101.26|100.16|101.35|100.25|101.17|100.07|324
1651239000000|2022-04-29 13:30:00|101.27|100.17|101.45|100.35|101.58|100.48|100.95|99.85|458
1651239300000|2022-04-29 13:35:00|101.46|100.36|101.53|100.43|101.64|100.54|101.43|100.33|471
1651239600000|2022-04-29 13:40:00|101.52|100.42|101.36|100.26|101.73|100.63|101.33|100.23|316
1651239900000|2022-04-29 13:45:00|101.37|100.27|101.59|100.49|101.59|100.49|101.21|100.11|437
1651240200000|2022-04-29 13:50:00|101.6|100.5|101.77|100.67|101.78|100.68|101.56|100.46|363
1651240500000|2022-04-29 13:55:00|101.78|100.68|102.25|101.15|102.43|101.33|101.78|100.68|395
1651240800000|2022-04-29 14:00:00|102.24|101.14|102.31|101.21|102.33|101.23|102.02|100.92|393
1651241100000|2022-04-29 14:05:00|102.32|101.22|102.08|100.98|102.32|101.22|102|100.9|364
1651241400000|2022-04-29 14:10:00|102.07|100.97|102.1|101|102.12|101.02|101.98|100.88|299
1651241700000|2022-04-29 14:15:00|102.09|100.99|101.63|100.53|102.2|101.1|101.57|100.47|395
1651242000000|2022-04-29 14:20:00|101.64|100.54|101.32|100.22|101.65|100.55|101.23|100.13|336
1651242300000|2022-04-29 14:25:00|101.31|100.21|101.22|100.12|101.32|100.22|101.11|100.01|339
1651242600000|2022-04-29 14:30:00|101.21|100.11|101.22|100.12|101.32|100.22|101|99.9|340
1651242900000|2022-04-29 14:35:00|101.23|100.13|101.29|100.19|101.32|100.22|101.01|99.91|302
1651243200000|2022-04-29 14:40:00|101.3|100.2|101.36|100.26|101.4|100.3|101.2|100.1|286
1651243500000|2022-04-29 14:45:00|101.34|100.24|101.07|99.97|101.39|100.29|101.07|99.97|246
1651243800000|2022-04-29 14:50:00|101.08|99.98|101.04|99.94|101.13|100.03|100.85|99.75|277
1651244100000|2022-04-29 14:55:00|101.03|99.93|101.22|100.12|101.25|100.15|101|99.9|298
1651244400000|2022-04-29 15:00:00|101.21|100.11|101.21|100.11|101.26|100.16|101.02|99.92|386
1651244700000|2022-04-29 15:05:00|101.22|100.12|101.27|100.17|101.51|100.41|101.19|100.09|396
1651245000000|2022-04-29 15:10:00|101.28|100.18|101.25|100.15|101.29|100.19|101.08|99.98|271
1651245300000|2022-04-29 15:15:00|101.23|100.13|101.51|100.41|101.51|100.41|101.17|100.07|300
1651245600000|2022-04-29 15:20:00|101.52|100.42|101.61|100.51|101.69|100.59|101.41|100.31|250
1651245900000|2022-04-29 15:25:00|101.62|100.52|101.44|100.34|101.62|100.52|101.37|100.27|313
1651246200000|2022-04-29 15:30:00|101.43|100.33|101.65|100.55|101.81|100.71|101.41|100.31|391
1651246500000|2022-04-29 15:35:00|101.66|100.56|101.64|100.54|101.75|100.65|101.63|100.53|239
1651246800000|2022-04-29 15:40:00|101.63|100.53|101.94|100.84|101.95|100.85|101.61|100.51|288
1651247100000|2022-04-29 15:45:00|101.95|100.85|101.93|100.83|102.06|100.96|101.79|100.69|312
1651247400000|2022-04-29 15:50:00|101.92|100.82|101.96|100.86|102.02|100.92|101.81|100.71|284
1651247700000|2022-04-29 15:55:00|101.94|100.84|101.79|100.69|102.01|100.91|101.7|100.6|308
1651248000000|2022-04-29 16:00:00|101.78|100.68|101.61|100.51|101.95|100.85|101.6|100.5|318
1651248300000|2022-04-29 16:05:00|101.62|100.52|101.87|100.77|101.88|100.78|101.6|100.5|291
1651248600000|2022-04-29 16:10:00|101.86|100.76|101.92|100.82|102.01|100.91|101.85|100.75|280
1651248900000|2022-04-29 16:15:00|101.93|100.83|101.84|100.74|101.95|100.85|101.79|100.69|201
1651249200000|2022-04-29 16:20:00|101.85|100.75|101.97|100.87|101.99|100.89|101.77|100.67|227
1651249500000|2022-04-29 16:25:00|101.96|100.86|101.99|100.89|102.05|100.95|101.85|100.75|307
1651249800000|2022-04-29 16:30:00|101.98|100.88|102.03|100.93|102.12|101.02|101.82|100.72|346
1651250100000|2022-04-29 16:35:00|102.05|100.95|101.53|100.43|102.06|100.96|101.53|100.43|298
1651250400000|2022-04-29 16:40:00|101.52|100.42|100.56|99.46|101.57|100.47|100.52|99.42|537
1651250700000|2022-04-29 16:45:00|100.57|99.47|100.82|99.72|100.97|99.87|100.53|99.43|573
1651251000000|2022-04-29 16:50:00|100.81|99.71|100.75|99.65|100.89|99.79|100.6|99.5|352
1651251300000|2022-04-29 16:55:00|100.74|99.64|100.62|99.52|100.77|99.67|100.41|99.31|375
1651251600000|2022-04-29 17:00:00|100.63|99.53|100.86|99.76|100.9|99.8|100.59|99.49|385
1651251900000|2022-04-29 17:05:00|100.85|99.75|100.75|99.65|100.86|99.76|100.67|99.57|285
1651252200000|2022-04-29 17:10:00|100.76|99.66|100.81|99.71|100.82|99.72|100.6|99.5|277
1651252500000|2022-04-29 17:15:00|100.82|99.72|100.78|99.68|100.94|99.84|100.74|99.64|280
1651252800000|2022-04-29 17:20:00|100.76|99.66|100.83|99.73|100.85|99.75|100.68|99.58|320
1651253100000|2022-04-29 17:25:00|100.84|99.74|101.09|99.99|101.29|100.19|100.83|99.73|216
1651253400000|2022-04-29 17:30:00|101.07|99.97|101.24|100.14|101.25|100.15|101.07|99.97|140
1651253700000|2022-04-29 17:35:00|101.25|100.15|101.43|100.33|101.44|100.34|101.18|100.08|289
1651254000000|2022-04-29 17:40:00|101.42|100.32|101.39|100.29|101.43|100.33|101.33|100.23|247
1651254300000|2022-04-29 17:45:00|101.38|100.28|100.87|99.77|101.4|100.3|100.6|99.5|425
1651254600000|2022-04-29 17:50:00|100.89|99.79|101.25|100.15|101.4|100.3|100.89|99.79|424
1651254900000|2022-04-29 17:55:00|101.24|100.14|101.18|100.08|101.24|100.14|101.14|100.04|197
1651255200000|2022-04-29 18:00:00|101.19|100.09|101.13|100.03|101.22|100.12|100.91|99.81|299
1651255500000|2022-04-29 18:05:00|101.12|100.02|100.92|99.82|101.16|100.06|100.9|99.8|277
1651255800000|2022-04-29 18:10:00|100.93|99.83|101.05|99.95|101.08|99.98|100.86|99.76|318
1651256100000|2022-04-29 18:15:00|101.06|99.96|101.07|99.97|101.31|100.21|100.99|99.89|386
1651256400000|2022-04-29 18:20:00|101.06|99.96|100.8|99.7|101.07|99.97|100.75|99.65|311
1651256700000|2022-04-29 18:25:00|100.81|99.71|101.08|99.98|101.13|100.03|100.79|99.69|426
1651257000000|2022-04-29 18:30:00|101.09|99.99|101.21|100.11|101.22|100.12|101.06|99.96|236
1651257300000|2022-04-29 18:35:00|101.2|100.1|100.95|99.85|101.22|100.12|100.91|99.81|294
1651257600000|2022-04-29 18:40:00|100.94|99.84|100.33|99.23|101|99.9|100.2|99.1|399
1651257900000|2022-04-29 18:45:00|100.34|99.24|99.26|98.16|100.34|99.24|99.14|98.04|534
1651258200000|2022-04-29 18:50:00|99.25|98.15|99.64|98.54|99.71|98.61|99.24|98.14|381
1651258500000|2022-04-29 18:55:00|99.63|98.53|100.07|98.97|100.17|99.07|99.59|98.49|435
1651258800000|2022-04-29 19:00:00|100.05|98.95|100.28|99.18|100.29|99.19|99.92|98.82|381
1651259100000|2022-04-29 19:05:00|100.27|99.17|99.98|98.88|100.29|99.19|99.92|98.82|309
1651259400000|2022-04-29 19:10:00|99.99|98.89|99.83|98.73|100.02|98.92|99.73|98.63|354
1651259700000|2022-04-29 19:15:00|99.84|98.74|100.22|99.12|100.28|99.18|99.82|98.72|370
1651260000000|2022-04-29 19:20:00|100.2|99.1|99.99|98.89|100.29|99.19|99.97|98.87|308
1651260300000|2022-04-29 19:25:00|99.98|98.88|99.52|98.42|100.13|99.03|99.52|98.42|411
1651260600000|2022-04-29 19:30:00|99.51|98.41|99.68|98.58|99.7|98.6|99.37|98.27|448
1651260900000|2022-04-29 19:35:00|99.69|98.59|99.91|98.81|99.94|98.84|99.59|98.49|402
1651261200000|2022-04-29 19:40:00|99.9|98.8|99.96|98.86|100.03|98.93|99.9|98.8|332
1651261500000|2022-04-29 19:45:00|99.97|98.87|99.57|98.47|100.01|98.91|99.4|98.3|396
1651261800000|2022-04-29 19:50:00|99.56|98.46|99|97.9|99.61|98.51|98.91|97.81|475
1651262100000|2022-04-29 19:55:00|99.01|97.91|99.4|98.3|99.45|98.35|98.96|97.86|418
1651262400000|2022-04-29 20:00:00|99.38|98.28|99.61|98.51|99.68|98.58|99.34|98.24|366
1651262700000|2022-04-29 20:05:00|99.64|98.54|99.63|98.53|99.78|98.68|99.42|98.32|246
1651263000000|2022-04-29 20:10:00|99.62|98.52|99.62|98.52|99.69|98.59|99.55|98.45|185
1651263300000|2022-04-29 20:15:00|99.63|98.53|99.7|98.6|99.7|98.6|99.52|98.42|225
1651263600000|2022-04-29 20:20:00|99.71|98.61|100.11|99.01|100.14|99.04|99.7|98.6|257
1651263900000|2022-04-29 20:25:00|100.1|99|99.92|98.82|100.12|99.02|99.91|98.81|171
1651264200000|2022-04-29 20:30:00|99.91|98.81|99.94|98.84|100|98.9|99.8|98.7|168
1651264500000|2022-04-29 20:35:00|99.95|98.85|99.99|98.89|100.01|98.91|99.93|98.83|132
1651264800000|2022-04-29 20:40:00|99.98|98.88|100.02|98.92|100.14|99.04|99.98|98.88|110
1651265100000|2022-04-29 20:45:00|100.03|98.93|100.19|99.09|100.2|99.1|100.02|98.92|158
1651265400000|2022-04-29 20:50:00|100.2|99.1|100.33|99.23|100.33|99.23|100.14|99.04|93
1651265700000|2022-04-29 20:55:00|100.32|99.22|100.33|99.23|100.35|99.25|100.31|99.21|72
1651302000000|2022-04-30 07:00:00|101.75|100.65|101.71|100.61|101.91|100.81|101.6|100.5|142
1651302300000|2022-04-30 07:05:00|101.7|100.6|101.58|100.48|101.71|100.61|101.52|100.42|105
1651302600000|2022-04-30 07:10:00|101.57|100.47|101.41|100.31|101.58|100.48|101.4|100.3|90
1651302900000|2022-04-30 07:15:00|101.42|100.32|101.51|100.41|101.54|100.44|101.42|100.32|106
1651303200000|2022-04-30 07:20:00|101.5|100.4|101.58|100.48|101.6|100.5|101.5|100.4|33
1651303500000|2022-04-30 07:25:00|101.6|100.5|101.51|100.41|101.63|100.53|101.48|100.38|76
1651303800000|2022-04-30 07:30:00|101.52|100.42|101.45|100.35|101.52|100.42|101.32|100.22|105
1651304100000|2022-04-30 07:35:00|101.44|100.34|101.62|100.52|101.62|100.52|101.43|100.33|102
1651304400000|2022-04-30 07:40:00|101.63|100.53|101.5|100.4|101.67|100.57|101.43|100.33|105
1651304700000|2022-04-30 07:45:00|101.51|100.41|101.39|100.29|101.55|100.45|101.37|100.27|76
1651305000000|2022-04-30 07:50:00|101.38|100.28|101.41|100.31|101.42|100.32|101.38|100.28|91
1651305300000|2022-04-30 07:55:00|101.42|100.32|101.61|100.51|101.61|100.51|101.4|100.3|61
1651305600000|2022-04-30 08:00:00|101.62|100.52|101.47|100.37|101.62|100.52|101.37|100.27|138
1651305900000|2022-04-30 08:05:00|101.48|100.38|101.49|100.39|101.51|100.41|101.42|100.32|70
1651306200000|2022-04-30 08:10:00|101.5|100.4|101.64|100.54|101.65|100.55|101.49|100.39|94
1651306500000|2022-04-30 08:15:00|101.62|100.52|101.54|100.44|101.66|100.56|101.52|100.42|67
1651306800000|2022-04-30 08:20:00|101.53|100.43|101.39|100.29|101.55|100.45|101.39|100.29|142
1651307100000|2022-04-30 08:25:00|101.4|100.3|101.34|100.24|101.52|100.42|101.31|100.21|130
1651307400000|2022-04-30 08:30:00|101.33|100.23|101.17|100.07|101.4|100.3|101.17|100.07|185
1651307700000|2022-04-30 08:35:00|101.18|100.08|101.35|100.25|101.41|100.31|101.18|100.08|130
1651308000000|2022-04-30 08:40:00|101.36|100.26|101.3|100.2|101.43|100.33|101.22|100.12|91
1651308300000|2022-04-30 08:45:00|101.31|100.21|101.11|100.01|101.33|100.23|101.07|99.97|82
1651308600000|2022-04-30 08:50:00|101.1|100|101.32|100.22|101.33|100.23|101.1|100|163
1651308900000|2022-04-30 08:55:00|101.33|100.23|101.15|100.05|101.4|100.3|101.15|100.05|149
1651309200000|2022-04-30 09:00:00|101.14|100.04|101.15|100.05|101.32|100.22|101.1|100|201
1651309500000|2022-04-30 09:05:00|101.16|100.06|101.25|100.15|101.26|100.16|101.14|100.04|105
1651309800000|2022-04-30 09:10:00|101.24|100.14|101.26|100.16|101.31|100.21|101.23|100.13|69
1651310100000|2022-04-30 09:15:00|101.25|100.15|101.23|100.13|101.32|100.22|101.22|100.12|64
1651310400000|2022-04-30 09:20:00|101.22|100.12|101.21|100.11|101.23|100.13|101.14|100.04|51
1651310700000|2022-04-30 09:25:00|101.2|100.1|101.32|100.22|101.34|100.24|101.2|100.1|108
1651311000000|2022-04-30 09:30:00|101.3|100.2|101.34|100.24|101.35|100.25|101.22|100.12|77
1651311300000|2022-04-30 09:35:00|101.35|100.25|101.23|100.13|101.35|100.25|101.21|100.11|90
1651311600000|2022-04-30 09:40:00|101.22|100.12|101|99.9|101.24|100.14|100.96|99.86|106
1651311900000|2022-04-30 09:45:00|101.01|99.91|101.11|100.01|101.12|100.02|101|99.9|52
1651312200000|2022-04-30 09:50:00|101.12|100.02|101.1|100|101.12|100.02|101.02|99.92|83
1651312500000|2022-04-30 09:55:00|101.11|100.01|101.24|100.14|101.29|100.19|101.1|100|85
1651312800000|2022-04-30 10:00:00|101.23|100.13|101.15|100.05|101.25|100.15|101.14|100.04|43
1651313100000|2022-04-30 10:05:00|101.16|100.06|101.12|100.02|101.16|100.06|101.06|99.96|92
1651313400000|2022-04-30 10:10:00|101.11|100.01|101.15|100.05|101.16|100.06|101.1|100|35
1651313700000|2022-04-30 10:15:00|101.14|100.04|101.08|99.98|101.15|100.05|101.08|99.98|35
1651314000000|2022-04-30 10:20:00|101.09|99.99|101.11|100.01|101.12|100.02|101.08|99.98|36
1651314300000|2022-04-30 10:25:00|101.1|100|101.33|100.23|101.33|100.23|101.09|99.99|47
1651314600000|2022-04-30 10:30:00|101.34|100.24|101.35|100.25|101.45|100.35|101.33|100.23|92
1651314900000|2022-04-30 10:35:00|101.34|100.24|101.13|100.03|101.34|100.24|101.13|100.03|61
1651315200000|2022-04-30 10:40:00|101.12|100.02|101.15|100.05|101.25|100.15|101.09|99.99|69
1651315500000|2022-04-30 10:45:00|101.14|100.04|101.16|100.06|101.18|100.08|101.13|100.03|41
1651315800000|2022-04-30 10:50:00|101.15|100.05|101.03|99.93|101.16|100.06|101.02|99.92|101
1651316100000|2022-04-30 10:55:00|101.02|99.92|100.8|99.7|101.02|99.92|100.8|99.7|99
1651316400000|2022-04-30 11:00:00|100.81|99.71|100.85|99.75|100.94|99.84|100.8|99.7|75
1651316700000|2022-04-30 11:05:00|100.86|99.76|101.12|100.02|101.14|100.04|100.86|99.76|83
1651317000000|2022-04-30 11:10:00|101.11|100.01|101.11|100.01|101.14|100.04|101.09|99.99|23
1651317300000|2022-04-30 11:15:00|101.1|100|101.03|99.93|101.11|100.01|101.03|99.93|64
1651317600000|2022-04-30 11:20:00|101.02|99.92|101.09|99.99|101.11|100.01|100.93|99.83|72
1651317900000|2022-04-30 11:25:00|101.1|100|101.1|100|101.11|100.01|101.03|99.93|54
1651318200000|2022-04-30 11:30:00|101.09|99.99|101.24|100.14|101.25|100.15|101.09|99.99|97
1651318500000|2022-04-30 11:35:00|101.25|100.15|101.14|100.04|101.25|100.15|101.04|99.94|86
1651318800000|2022-04-30 11:40:00|101.13|100.03|101.22|100.12|101.24|100.14|101.12|100.02|75
1651319100000|2022-04-30 11:45:00|101.21|100.11|101.22|100.12|101.23|100.13|101.2|100.1|42
1651319400000|2022-04-30 11:50:00|101.21|100.11|101.22|100.12|101.24|100.14|101.2|100.1|46
1651319700000|2022-04-30 11:55:00|101.23|100.13|101.24|100.14|101.32|100.22|101.23|100.13|76
1651320000000|2022-04-30 12:00:00|101.23|100.13|101.53|100.43|101.54|100.44|101.23|100.13|132
1651320300000|2022-04-30 12:05:00|101.54|100.44|101.51|100.41|101.69|100.59|101.5|100.4|99
1651320600000|2022-04-30 12:10:00|101.5|100.4|101.53|100.43|101.6|100.5|101.5|100.4|105
1651320900000|2022-04-30 12:15:00|101.52|100.42|101.59|100.49|101.63|100.53|101.52|100.42|95
1651321200000|2022-04-30 12:20:00|101.6|100.5|101.61|100.51|101.62|100.52|101.48|100.38|94
1651321500000|2022-04-30 12:25:00|101.62|100.52|101.87|100.77|101.88|100.78|101.61|100.51|129
1651321800000|2022-04-30 12:30:00|101.84|100.74|101.81|100.71|101.9|100.8|101.77|100.67|99
1651322100000|2022-04-30 12:35:00|101.8|100.7|101.84|100.74|101.85|100.75|101.71|100.61|102
1651322400000|2022-04-30 12:40:00|101.86|100.76|101.68|100.58|101.93|100.83|101.59|100.49|134
1651322700000|2022-04-30 12:45:00|101.69|100.59|101.7|100.6|101.73|100.63|101.67|100.57|71
1651323000000|2022-04-30 12:50:00|101.71|100.61|101.62|100.52|101.71|100.61|101.59|100.49|69
1651323300000|2022-04-30 12:55:00|101.63|100.53|101.59|100.49|101.64|100.54|101.56|100.46|100
1651323600000|2022-04-30 13:00:00|101.58|100.48|101.59|100.49|101.64|100.54|101.57|100.47|112
1651323900000|2022-04-30 13:05:00|101.6|100.5|101.87|100.77|101.9|100.8|101.59|100.49|147
1651324200000|2022-04-30 13:10:00|101.88|100.78|101.93|100.83|101.99|100.89|101.83|100.73|119
1651324500000|2022-04-30 13:15:00|101.94|100.84|102.04|100.94|102.04|100.94|101.93|100.83|87
1651324800000|2022-04-30 13:20:00|102.05|100.95|102.03|100.93|102.08|100.98|102|100.9|103
1651325100000|2022-04-30 13:25:00|102.04|100.94|101.98|100.88|102.04|100.94|101.92|100.82|114
1651325400000|2022-04-30 13:30:00|101.99|100.89|101.64|100.54|102.03|100.93|101.63|100.53|194
1651325700000|2022-04-30 13:35:00|101.63|100.53|101.63|100.53|101.78|100.68|101.61|100.51|145
1651326000000|2022-04-30 13:40:00|101.64|100.54|101.49|100.39|101.68|100.58|101.42|100.32|154
1651326300000|2022-04-30 13:45:00|101.5|100.4|101.52|100.42|101.68|100.58|101.47|100.37|168
1651326600000|2022-04-30 13:50:00|101.53|100.43|101.64|100.54|101.72|100.62|101.5|100.4|160
1651326900000|2022-04-30 13:55:00|101.65|100.55|101.61|100.51|101.72|100.62|101.57|100.47|101
1651327200000|2022-04-30 14:00:00|101.6|100.5|101.58|100.48|101.65|100.55|101.16|100.06|219
1651327500000|2022-04-30 14:05:00|101.57|100.47|101.71|100.61|102.01|100.91|101.53|100.43|279
1651327800000|2022-04-30 14:10:00|101.72|100.62|101.77|100.67|101.79|100.69|101.69|100.59|139
1651328100000|2022-04-30 14:15:00|101.78|100.68|101.19|100.09|101.78|100.68|101.17|100.07|201
1651328400000|2022-04-30 14:20:00|101.2|100.1|101.44|100.34|101.62|100.52|101.18|100.08|278
1651328700000|2022-04-30 14:25:00|101.43|100.33|101.32|100.22|101.46|100.36|101.24|100.14|221
1651329000000|2022-04-30 14:30:00|101.33|100.23|101.25|100.15|101.45|100.35|101.25|100.15|181
1651329300000|2022-04-30 14:35:00|101.26|100.16|101.03|99.93|101.26|100.16|101|99.9|168
1651329600000|2022-04-30 14:40:00|101.04|99.94|100.97|99.87|101.06|99.96|100.95|99.85|99
1651329900000|2022-04-30 14:45:00|100.98|99.88|100.59|99.49|101.03|99.93|100.59|99.49|201
1651330200000|2022-04-30 14:50:00|100.6|99.5|100.53|99.43|100.66|99.56|100.37|99.27|204
1651330500000|2022-04-30 14:55:00|100.54|99.44|100.32|99.22|100.68|99.58|100.23|99.13|287
1651330800000|2022-04-30 15:00:00|100.31|99.21|99.97|98.87|100.45|99.35|99.83|98.73|263
1651331100000|2022-04-30 15:05:00|99.96|98.86|100.4|99.3|100.42|99.32|99.85|98.75|264
1651331400000|2022-04-30 15:10:00|100.41|99.31|100.5|99.4|100.85|99.75|100.4|99.3|257
1651331700000|2022-04-30 15:15:00|100.51|99.41|100.52|99.42|100.62|99.52|100.31|99.21|262
1651332000000|2022-04-30 15:20:00|100.51|99.41|100.38|99.28|100.53|99.43|100.22|99.12|169
1651332300000|2022-04-30 15:25:00|100.39|99.29|100.81|99.71|100.84|99.74|100.38|99.28|153
1651332600000|2022-04-30 15:30:00|100.83|99.73|100.96|99.86|101.12|100.02|100.61|99.51|205
1651332900000|2022-04-30 15:35:00|100.95|99.85|100.82|99.72|101.05|99.95|100.81|99.71|175
1651333200000|2022-04-30 15:40:00|100.81|99.71|100.92|99.82|100.93|99.83|100.79|99.69|113
1651333500000|2022-04-30 15:45:00|100.93|99.83|100.8|99.7|100.93|99.83|100.67|99.57|123
1651333800000|2022-04-30 15:50:00|100.79|99.69|101.1|100|101.11|100.01|100.79|99.69|159
1651334100000|2022-04-30 15:55:00|101.11|100.01|101.03|99.93|101.18|100.08|100.9|99.8|131
1651334400000|2022-04-30 16:00:00|101.02|99.92|100.92|99.82|101.19|100.09|100.89|99.79|201
1651334700000|2022-04-30 16:05:00|100.91|99.81|101.01|99.91|101.17|100.07|100.85|99.75|221
1651335000000|2022-04-30 16:10:00|101|99.9|101.03|99.93|101.14|100.04|100.94|99.84|150
1651335300000|2022-04-30 16:15:00|101.02|99.92|100.84|99.74|101.12|100.02|100.72|99.62|171
1651335600000|2022-04-30 16:20:00|100.83|99.73|101.15|100.05|101.16|100.06|100.83|99.73|127
1651335900000|2022-04-30 16:25:00|101.14|100.04|101.2|100.1|101.21|100.11|101.12|100.02|111
1651336200000|2022-04-30 16:30:00|101.21|100.11|101.32|100.22|101.44|100.34|101.19|100.09|148
1651336500000|2022-04-30 16:35:00|101.33|100.23|101.22|100.12|101.33|100.23|101.11|100.01|160
1651336800000|2022-04-30 16:40:00|101.21|100.11|101.14|100.04|101.26|100.16|101.04|99.94|126
1651337100000|2022-04-30 16:45:00|101.13|100.03|101.24|100.14|101.24|100.14|101.1|100|72
1651337400000|2022-04-30 16:50:00|101.23|100.13|101.21|100.11|101.23|100.13|101.13|100.03|87
1651337700000|2022-04-30 16:55:00|101.2|100.1|100.81|99.71|101.22|100.12|100.79|99.69|184
1651338000000|2022-04-30 17:00:00|100.82|99.72|100.5|99.4|100.82|99.72|100.34|99.24|238
1651338300000|2022-04-30 17:05:00|100.49|99.39|100.59|99.49|100.69|99.59|100.49|99.39|167
1651338600000|2022-04-30 17:10:00|100.58|99.48|100.45|99.35|100.63|99.53|100.43|99.33|151
1651338900000|2022-04-30 17:15:00|100.44|99.34|100.52|99.42|100.54|99.44|100.29|99.19|159
1651339200000|2022-04-30 17:20:00|100.51|99.41|100.34|99.24|100.52|99.42|100.3|99.2|174
1651339500000|2022-04-30 17:25:00|100.35|99.25|100.3|99.2|100.44|99.34|100.23|99.13|136
1651339800000|2022-04-30 17:30:00|100.28|99.18|100.2|99.1|100.33|99.23|100.09|98.99|165
1651340100000|2022-04-30 17:35:00|100.19|99.09|100.34|99.24|100.52|99.42|100.19|99.09|172
1651340400000|2022-04-30 17:40:00|100.33|99.23|100.23|99.13|100.34|99.24|100.19|99.09|123
1651340700000|2022-04-30 17:45:00|100.24|99.14|100.23|99.13|100.34|99.24|100.2|99.1|95
1651341000000|2022-04-30 17:50:00|100.22|99.12|99.61|98.51|100.22|99.12|99.51|98.41|275
1651341300000|2022-04-30 17:55:00|99.62|98.52|99.61|98.51|99.72|98.62|99.58|98.48|148
1651341600000|2022-04-30 18:00:00|99.62|98.52|99.79|98.69|99.81|98.71|99.54|98.44|183
1651341900000|2022-04-30 18:05:00|99.8|98.7|99.85|98.75|99.93|98.83|99.79|98.69|169
1651342200000|2022-04-30 18:10:00|99.84|98.74|99.75|98.65|99.85|98.75|99.64|98.54|137
1651342500000|2022-04-30 18:15:00|99.76|98.66|99.74|98.64|99.9|98.8|99.71|98.61|134
1651342800000|2022-04-30 18:20:00|99.75|98.65|99.65|98.55|99.76|98.66|99.63|98.53|122
1651343100000|2022-04-30 18:25:00|99.66|98.56|99.75|98.65|99.76|98.66|99.55|98.45|128
1651343400000|2022-04-30 18:30:00|99.74|98.64|99.43|98.33|99.75|98.65|99.42|98.32|140
1651343700000|2022-04-30 18:35:00|99.42|98.32|99.51|98.41|99.52|98.42|99.34|98.24|184
1651344000000|2022-04-30 18:40:00|99.52|98.42|99.64|98.54|99.74|98.64|99.51|98.41|159
1651344300000|2022-04-30 18:45:00|99.65|98.55|99.53|98.43|99.77|98.67|99.53|98.43|163
1651344600000|2022-04-30 18:50:00|99.52|98.42|99.65|98.55|99.68|98.58|99.45|98.35|174
1651344900000|2022-04-30 18:55:00|99.64|98.54|99.78|98.68|99.84|98.74|99.64|98.54|147
1651345200000|2022-04-30 19:00:00|99.77|98.67|99.84|98.74|99.86|98.76|99.73|98.63|171
1651345500000|2022-04-30 19:05:00|99.83|98.73|99.86|98.76|99.93|98.83|99.76|98.66|121
1651345800000|2022-04-30 19:10:00|99.87|98.77|99.82|98.72|99.87|98.77|99.74|98.64|68
1651346100000|2022-04-30 19:15:00|99.83|98.73|99.83|98.73|99.93|98.83|99.73|98.63|122
1651346400000|2022-04-30 19:20:00|99.82|98.72|99.66|98.56|99.83|98.73|99.66|98.56|144
1651346700000|2022-04-30 19:25:00|99.65|98.55|99.73|98.63|99.81|98.71|99.64|98.54|106
1651347000000|2022-04-30 19:30:00|99.72|98.62|99.68|98.58|99.76|98.66|99.65|98.55|144
1651347300000|2022-04-30 19:35:00|99.67|98.57|99.72|98.62|99.74|98.64|99.66|98.56|76
1651347600000|2022-04-30 19:40:00|99.73|98.63|99.77|98.67|99.78|98.68|99.72|98.62|69
1651347900000|2022-04-30 19:45:00|99.76|98.66|99.82|98.72|99.89|98.79|99.63|98.53|106
1651348200000|2022-04-30 19:50:00|99.81|98.71|100.3|99.2|100.3|99.2|99.79|98.69|167
1651348500000|2022-04-30 19:55:00|100.31|99.21|100.15|99.05|100.31|99.21|100.14|99.04|171
1651348800000|2022-04-30 20:00:00|100.16|99.06|100.1|99|100.16|99.06|100.02|98.92|118
1651349100000|2022-04-30 20:05:00|100.09|98.99|100.11|99.01|100.17|99.07|100.09|98.99|127
1651349400000|2022-04-30 20:10:00|100.1|99|100.02|98.92|100.11|99.01|99.94|98.84|107
1651349700000|2022-04-30 20:15:00|100.01|98.91|100.04|98.94|100.06|98.96|100.01|98.91|80
1651350000000|2022-04-30 20:20:00|100.05|98.95|99.82|98.72|100.13|99.03|99.73|98.63|150
1651350300000|2022-04-30 20:25:00|99.83|98.73|99.76|98.66|99.84|98.74|99.73|98.63|92
1651350600000|2022-04-30 20:30:00|99.77|98.67|99.83|98.73|99.92|98.82|99.73|98.63|98
1651350900000|2022-04-30 20:35:00|99.82|98.72|99.85|98.75|99.86|98.76|99.71|98.61|100
1651351200000|2022-04-30 20:40:00|99.84|98.74|99.86|98.76|99.86|98.76|99.77|98.67|66
1651351500000|2022-04-30 20:45:00|99.85|98.75|99.91|98.81|99.92|98.82|99.82|98.72|71
1651351800000|2022-04-30 20:50:00|99.9|98.8|99.83|98.73|99.92|98.82|99.66|98.56|128
1651352100000|2022-04-30 20:55:00|99.84|98.74|99.85|98.75|99.86|98.76|99.76|98.66|105
1651352400000|2022-04-30 21:00:00|99.84|98.74|99.93|98.83|100.04|98.94|99.84|98.74|105
1651352700000|2022-04-30 21:05:00|99.92|98.82|99.83|98.73|99.95|98.85|99.76|98.66|120
1651353000000|2022-04-30 21:10:00|99.84|98.74|99.84|98.74|99.89|98.79|99.73|98.63|98
1651353300000|2022-04-30 21:15:00|99.83|98.73|99.86|98.76|99.86|98.76|99.83|98.73|56
1651353600000|2022-04-30 21:20:00|99.88|98.78|99.92|98.82|99.94|98.84|99.88|98.78|49
1651353900000|2022-04-30 21:25:00|99.93|98.83|100.01|98.91|100.01|98.91|99.92|98.82|60
1651354200000|2022-04-30 21:30:00|100|98.9|100.01|98.91|100.02|98.92|99.99|98.89|41
1651354500000|2022-04-30 21:35:00|100.02|98.92|100.02|98.92|100.03|98.93|100|98.9|51
1651354800000|2022-04-30 21:40:00|100.03|98.93|100.07|98.97|100.07|98.97|100|98.9|79
1651355100000|2022-04-30 21:45:00|100.06|98.96|100.34|99.24|100.36|99.26|100.06|98.96|145
1651355400000|2022-04-30 21:50:00|100.35|99.25|100.35|99.25|100.37|99.27|100.31|99.21|111
1651355700000|2022-04-30 21:55:00|100.34|99.24|100.32|99.22|100.4|99.3|100.32|99.22|83
1651356000000|2022-04-30 22:00:00|100.31|99.21|99.62|98.52|100.32|99.22|99.61|98.51|233
1651356300000|2022-04-30 22:05:00|99.61|98.51|99.61|98.51|99.74|98.64|99.5|98.4|232
1651356600000|2022-04-30 22:10:00|99.62|98.52|99.76|98.66|99.76|98.66|99.61|98.51|187
1651356900000|2022-04-30 22:15:00|99.77|98.67|99.98|98.88|99.98|98.88|99.74|98.64|144
1651357200000|2022-04-30 22:20:00|99.95|98.85|99.9|98.8|99.97|98.87|99.63|98.53|231
1651357500000|2022-04-30 22:25:00|99.89|98.79|100.22|99.12|100.23|99.13|99.86|98.76|197
1651357800000|2022-04-30 22:30:00|100.23|99.13|100.08|98.98|100.26|99.16|100.04|98.94|181
1651358100000|2022-04-30 22:35:00|100.07|98.97|99.96|98.86|100.07|98.97|99.71|98.61|271
1651358400000|2022-04-30 22:40:00|99.95|98.85|100.03|98.93|100.03|98.93|99.71|98.61|260
1651358700000|2022-04-30 22:45:00|100.02|98.92|99.86|98.76|100.04|98.94|99.83|98.73|190
1651359000000|2022-04-30 22:50:00|99.85|98.75|99.71|98.61|99.94|98.84|99.65|98.55|265
1651359300000|2022-04-30 22:55:00|99.72|98.62|99.2|98.1|99.73|98.63|99.13|98.03|361
1651359600000|2022-04-30 23:00:00|99.19|98.09|97.6|96.5|99.38|98.28|97.59|96.49|498
1651359900000|2022-04-30 23:05:00|97.59|96.49|95.53|94.43|97.63|96.53|95.22|94.12|800
1651360200000|2022-04-30 23:10:00|95.54|94.44|96.23|95.13|96.23|95.13|94.68|93.58|752
1651360500000|2022-04-30 23:15:00|96.24|95.14|96.33|95.23|96.71|95.61|95.89|94.79|627
1651360800000|2022-04-30 23:20:00|96.34|95.24|96.43|95.33|96.62|95.52|96.03|94.93|515
1651361100000|2022-04-30 23:25:00|96.42|95.32|96.48|95.38|96.58|95.48|96.25|95.15|448
1651361400000|2022-04-30 23:30:00|96.49|95.39|96.36|95.26|97.02|95.92|96.25|95.15|468
1651361700000|2022-04-30 23:35:00|96.35|95.25|96.36|95.26|96.47|95.37|96.2|95.1|465
1651362000000|2022-04-30 23:40:00|96.35|95.25|96.46|95.36|96.65|95.55|96.19|95.09|352
1651362300000|2022-04-30 23:45:00|96.47|95.37|96.24|95.14|96.54|95.44|96.19|95.09|356
1651362600000|2022-04-30 23:50:00|96.25|95.15|96.45|95.35|96.86|95.76|96.08|94.98|460
1651362900000|2022-04-30 23:55:00|96.44|95.34|96.42|95.32|96.47|95.37|96.23|95.13|276
1651363200000|2022-05-01 00:00:00|96.43|95.33|96.64|95.54|96.67|95.57|96.31|95.21|358
1651363500000|2022-05-01 00:05:00|96.65|95.55|96.74|95.64|96.75|95.65|96.51|95.41|299
1651363800000|2022-05-01 00:10:00|96.73|95.63|96.48|95.38|96.73|95.63|96.43|95.33|314
1651364100000|2022-05-01 00:15:00|96.47|95.37|96.49|95.39|96.64|95.54|96.45|95.35|278
1651364400000|2022-05-01 00:20:00|96.48|95.38|96.2|95.1|96.48|95.38|96.14|95.04|258
1651364700000|2022-05-01 00:25:00|96.21|95.11|96.03|94.93|96.24|95.14|95.96|94.86|264
1651365000000|2022-05-01 00:30:00|96.04|94.94|96.11|95.01|96.13|95.03|95.34|94.24|467
1651365300000|2022-05-01 00:35:00|96.1|95|96.77|95.67|96.83|95.73|96.03|94.93|303
1651365600000|2022-05-01 00:40:00|96.76|95.66|96.51|95.41|96.79|95.69|96.4|95.3|281
1651365900000|2022-05-01 00:45:00|96.52|95.42|96.22|95.12|96.52|95.42|96.22|95.12|284
1651366200000|2022-05-01 00:50:00|96.23|95.13|96.01|94.91|96.24|95.14|95.91|94.81|233
1651366500000|2022-05-01 00:55:00|96|94.9|96|94.9|96.09|94.99|95.92|94.82|170
1651366800000|2022-05-01 01:00:00|95.99|94.89|96.29|95.19|96.32|95.22|95.85|94.75|235
1651367100000|2022-05-01 01:05:00|96.3|95.2|96.21|95.11|96.31|95.21|96.04|94.94|228
1651367400000|2022-05-01 01:10:00|96.2|95.1|96.08|94.98|96.31|95.21|96.04|94.94|184
1651367700000|2022-05-01 01:15:00|96.09|94.99|96.03|94.93|96.12|95.02|95.9|94.8|230
1651368000000|2022-05-01 01:20:00|96.02|94.92|95.91|94.81|96.13|95.03|95.91|94.81|189
1651368300000|2022-05-01 01:25:00|95.9|94.8|95.83|94.73|96|94.9|95.74|94.64|242
1651368600000|2022-05-01 01:30:00|95.82|94.72|95.62|94.52|95.94|94.84|95.61|94.51|202
1651368900000|2022-05-01 01:35:00|95.61|94.51|95.57|94.47|95.66|94.56|95.02|93.92|342
1651369200000|2022-05-01 01:40:00|95.56|94.46|96.62|95.52|96.69|95.59|95.52|94.42|363
1651369500000|2022-05-01 01:45:00|96.61|95.51|96.81|95.71|96.81|95.71|96.36|95.26|331
1651369800000|2022-05-01 01:50:00|96.8|95.7|97.05|95.95|97.12|96.02|96.8|95.7|384
1651370100000|2022-05-01 01:55:00|97.08|95.98|96.86|95.76|97.1|96|96.73|95.63|275
1651370400000|2022-05-01 02:00:00|96.85|95.75|96.74|95.64|96.86|95.76|96.4|95.3|227
1651370700000|2022-05-01 02:05:00|96.73|95.63|96.83|95.73|96.83|95.73|96.63|95.53|160
1651371000000|2022-05-01 02:10:00|96.82|95.72|96.85|95.75|96.93|95.83|96.75|95.65|195
1651371300000|2022-05-01 02:15:00|96.86|95.76|97.15|96.05|97.19|96.09|96.71|95.61|248
1651371600000|2022-05-01 02:20:00|97.17|96.07|96.95|95.85|97.19|96.09|96.91|95.81|189
1651371900000|2022-05-01 02:25:00|96.94|95.84|96.92|95.82|96.96|95.86|96.81|95.71|190
1651372200000|2022-05-01 02:30:00|96.93|95.83|96.64|95.54|96.93|95.83|96.61|95.51|216
1651372500000|2022-05-01 02:35:00|96.65|95.55|96.62|95.52|96.74|95.64|96.52|95.42|200
1651372800000|2022-05-01 02:40:00|96.56|95.46|96.43|95.33|96.56|95.46|96.33|95.23|207
1651373100000|2022-05-01 02:45:00|96.42|95.32|96.52|95.42|96.53|95.43|96.35|95.25|143
1651373400000|2022-05-01 02:50:00|96.51|95.41|96.36|95.26|96.51|95.41|96.22|95.12|181
1651373700000|2022-05-01 02:55:00|96.37|95.27|96.34|95.24|96.37|95.27|96.24|95.14|177
1651374000000|2022-05-01 03:00:00|96.35|95.25|96.52|95.42|96.52|95.42|96.32|95.22|226
1651374300000|2022-05-01 03:05:00|96.51|95.41|96.64|95.54|96.76|95.66|96.43|95.33|192
1651374600000|2022-05-01 03:10:00|96.65|95.55|96.72|95.62|96.75|95.65|96.62|95.52|114
1651374900000|2022-05-01 03:15:00|96.71|95.61|96.75|95.65|96.78|95.68|96.53|95.43|160
1651375200000|2022-05-01 03:20:00|96.76|95.66|96.92|95.82|96.96|95.86|96.71|95.61|204
1651375500000|2022-05-01 03:25:00|96.93|95.83|96.93|95.83|96.96|95.86|96.84|95.74|182
1651375800000|2022-05-01 03:30:00|96.94|95.84|96.72|95.62|96.94|95.84|96.62|95.52|181
1651376100000|2022-05-01 03:35:00|96.71|95.61|96.6|95.5|96.71|95.61|96.51|95.41|149
1651376400000|2022-05-01 03:40:00|96.59|95.49|96.6|95.5|96.62|95.52|96.52|95.42|147
1651376700000|2022-05-01 03:45:00|96.59|95.49|96.74|95.64|96.74|95.64|96.55|95.45|75
1651377000000|2022-05-01 03:50:00|96.73|95.63|96.82|95.72|96.84|95.74|96.66|95.56|105
1651377300000|2022-05-01 03:55:00|96.83|95.73|96.65|95.55|96.84|95.74|96.65|95.55|139
1651377600000|2022-05-01 04:00:00|96.66|95.56|96.75|95.65|96.75|95.65|96.62|95.52|165
1651377900000|2022-05-01 04:05:00|96.76|95.66|96.72|95.62|96.82|95.72|96.62|95.52|111
1651378200000|2022-05-01 04:10:00|96.73|95.63|96.52|95.42|96.73|95.63|96.44|95.34|178
1651378500000|2022-05-01 04:15:00|96.51|95.41|96.55|95.45|96.63|95.53|96.46|95.36|162
1651378800000|2022-05-01 04:20:00|96.54|95.44|96.72|95.62|96.72|95.62|96.54|95.44|99
1651379100000|2022-05-01 04:25:00|96.7|95.6|96.69|95.59|96.73|95.63|96.62|95.52|119
1651379400000|2022-05-01 04:30:00|96.66|95.56|96.63|95.53|96.66|95.56|96.52|95.42|122
1651379700000|2022-05-01 04:35:00|96.62|95.52|96.55|95.45|96.63|95.53|96.52|95.42|119
1651380000000|2022-05-01 04:40:00|96.54|95.44|96.54|95.44|96.56|95.46|96.5|95.4|80
1651380300000|2022-05-01 04:45:00|96.55|95.45|96.46|95.36|96.56|95.46|96.45|95.35|93
1651380600000|2022-05-01 04:50:00|96.45|95.35|96.35|95.25|96.46|95.36|96.3|95.2|116
1651380900000|2022-05-01 04:55:00|96.34|95.24|96.53|95.43|96.56|95.46|96.34|95.24|143
1651381200000|2022-05-01 05:00:00|96.54|95.44|96.64|95.54|96.64|95.54|96.54|95.44|96
1651381500000|2022-05-01 05:05:00|96.63|95.53|96.72|95.62|96.73|95.63|96.44|95.34|135
1651381800000|2022-05-01 05:10:00|96.71|95.61|97.4|96.3|97.4|96.3|96.71|95.61|270
1651382100000|2022-05-01 05:15:00|97.39|96.29|97.22|96.12|97.5|96.4|97.13|96.03|248
1651382400000|2022-05-01 05:20:00|97.23|96.13|97.38|96.28|97.51|96.41|97.23|96.13|133
1651382700000|2022-05-01 05:25:00|97.37|96.27|97.65|96.55|97.65|96.55|97.26|96.16|183
1651383000000|2022-05-01 05:30:00|97.64|96.54|97.36|96.26|97.66|96.56|97.33|96.23|201
1651383300000|2022-05-01 05:35:00|97.35|96.25|97.44|96.34|97.54|96.44|97.34|96.24|207
1651383600000|2022-05-01 05:40:00|97.45|96.35|97.54|96.44|97.54|96.44|97.38|96.28|100
1651383900000|2022-05-01 05:45:00|97.53|96.43|97.3|96.2|97.53|96.43|97.15|96.05|191
1651384200000|2022-05-01 05:50:00|97.31|96.21|97.35|96.25|97.36|96.26|97.31|96.21|62
1651384500000|2022-05-01 05:55:00|97.34|96.24|97.33|96.23|97.43|96.33|97.23|96.13|156
1651384800000|2022-05-01 06:00:00|97.32|96.22|97.24|96.14|97.42|96.32|97.16|96.06|140
1651385100000|2022-05-01 06:05:00|97.25|96.15|97.07|95.97|97.4|96.3|96.95|95.85|219
1651385400000|2022-05-01 06:10:00|97.06|95.96|96.95|95.85|97.07|95.97|96.94|95.84|137
1651385700000|2022-05-01 06:15:00|96.96|95.86|96.95|95.85|96.97|95.87|96.92|95.82|89
1651386000000|2022-05-01 06:20:00|96.94|95.84|97.02|95.92|97.05|95.95|96.93|95.83|65
1651386300000|2022-05-01 06:25:00|97.03|95.93|96.94|95.84|97.03|95.93|96.88|95.78|104
1651386600000|2022-05-01 06:30:00|96.95|95.85|96.8|95.7|96.96|95.86|96.74|95.64|150
1651386900000|2022-05-01 06:35:00|96.79|95.69|96.86|95.76|96.86|95.76|96.77|95.67|114
1651387200000|2022-05-01 06:40:00|96.85|95.75|96.77|95.67|96.88|95.78|96.75|95.65|120
1651387500000|2022-05-01 06:45:00|96.76|95.66|96.82|95.72|96.83|95.73|96.75|95.65|84
1651387800000|2022-05-01 06:50:00|96.83|95.73|96.76|95.66|96.83|95.73|96.73|95.63|93
1651388100000|2022-05-01 06:55:00|96.75|95.65|96.62|95.52|96.75|95.65|96.57|95.47|112
1651388400000|2022-05-01 07:00:00|96.63|95.53|96.61|95.51|96.66|95.56|96.52|95.42|147
1651388700000|2022-05-01 07:05:00|96.62|95.52|96.63|95.53|96.65|95.55|96.6|95.5|80
1651389000000|2022-05-01 07:10:00|96.64|95.54|96.64|95.54|96.66|95.56|96.63|95.53|117
1651389300000|2022-05-01 07:15:00|96.63|95.53|96.67|95.57|96.67|95.57|96.6|95.5|82
1651389600000|2022-05-01 07:20:00|96.66|95.56|96.65|95.55|96.67|95.57|96.54|95.44|110
1651389900000|2022-05-01 07:25:00|96.66|95.56|96.94|95.84|96.96|95.86|96.66|95.56|121
1651390200000|2022-05-01 07:30:00|96.93|95.83|97.11|96.01|97.22|96.12|96.93|95.83|111
1651390500000|2022-05-01 07:35:00|97.12|96.02|97.15|96.05|97.16|96.06|97.03|95.93|93
1651390800000|2022-05-01 07:40:00|97.16|96.06|97.01|95.91|97.17|96.07|97.01|95.91|80
1651391100000|2022-05-01 07:45:00|97.02|95.92|97.11|96.01|97.14|96.04|97.02|95.92|107
1651391400000|2022-05-01 07:50:00|97.1|96|96.91|95.81|97.11|96.01|96.91|95.81|112
1651391700000|2022-05-01 07:55:00|96.92|95.82|96.92|95.82|96.94|95.84|96.82|95.72|130
1651392000000|2022-05-01 08:00:00|96.93|95.83|97.1|96|97.13|96.03|96.91|95.81|115
1651392300000|2022-05-01 08:05:00|97.11|96.01|97.23|96.13|97.24|96.14|97.05|95.95|98
1651392600000|2022-05-01 08:10:00|97.22|96.12|97.43|96.33|97.45|96.35|97.22|96.12|104
1651392900000|2022-05-01 08:15:00|97.44|96.34|97.51|96.41|97.52|96.42|97.4|96.3|110
1651393200000|2022-05-01 08:20:00|97.5|96.4|97.36|96.26|97.51|96.41|97.23|96.13|142
1651393500000|2022-05-01 08:25:00|97.35|96.25|97.24|96.14|97.35|96.25|97.22|96.12|100
1651393800000|2022-05-01 08:30:00|97.25|96.15|97.42|96.32|97.42|96.32|97.22|96.12|110
1651394100000|2022-05-01 08:35:00|97.43|96.33|97.25|96.15|97.44|96.34|97.23|96.13|75
1651394400000|2022-05-01 08:40:00|97.26|96.16|97.58|96.48|97.59|96.49|97.23|96.13|104
1651394700000|2022-05-01 08:45:00|97.59|96.49|97.56|96.46|97.63|96.53|97.43|96.33|156
1651395000000|2022-05-01 08:50:00|97.54|96.44|97.82|96.72|97.85|96.75|97.54|96.44|164
1651395300000|2022-05-01 08:55:00|97.83|96.73|97.93|96.83|97.93|96.83|97.82|96.72|112
1651395600000|2022-05-01 09:00:00|97.94|96.84|97.93|96.83|98.03|96.93|97.9|96.8|122
1651395900000|2022-05-01 09:05:00|97.94|96.84|97.73|96.63|98|96.9|97.7|96.6|95
1651396200000|2022-05-01 09:10:00|97.74|96.64|97.72|96.62|97.82|96.72|97.55|96.45|170
1651396500000|2022-05-01 09:15:00|97.71|96.61|97.54|96.44|97.75|96.65|97.52|96.42|142
1651396800000|2022-05-01 09:20:00|97.53|96.43|97.53|96.43|97.63|96.53|97.52|96.42|126
1651397100000|2022-05-01 09:25:00|97.52|96.42|97.5|96.4|97.54|96.44|97.44|96.34|98
1651397400000|2022-05-01 09:30:00|97.49|96.39|97.34|96.24|97.49|96.39|97.32|96.22|104
1651397700000|2022-05-01 09:35:00|97.33|96.23|97.15|96.05|97.36|96.26|97.08|95.98|92
1651398000000|2022-05-01 09:40:00|97.16|96.06|97.23|96.13|97.32|96.22|97.14|96.04|124
1651398300000|2022-05-01 09:45:00|97.22|96.12|97.33|96.23|97.34|96.24|97.22|96.12|129
1651398600000|2022-05-01 09:50:00|97.34|96.24|97.36|96.26|97.44|96.34|97.32|96.22|95
1651398900000|2022-05-01 09:55:00|97.35|96.25|97.42|96.32|97.43|96.33|97.32|96.22|83
1651399200000|2022-05-01 10:00:00|97.41|96.31|97.4|96.3|97.5|96.4|97.4|96.3|106
1651399500000|2022-05-01 10:05:00|97.41|96.31|97.52|96.42|97.53|96.43|97.4|96.3|75
1651399800000|2022-05-01 10:10:00|97.53|96.43|97.54|96.44|97.6|96.5|97.51|96.41|81
1651400100000|2022-05-01 10:15:00|97.53|96.43|97.52|96.42|97.58|96.48|97.33|96.23|110
1651400400000|2022-05-01 10:20:00|97.53|96.43|97.75|96.65|97.75|96.65|97.52|96.42|90
1651400700000|2022-05-01 10:25:00|97.76|96.66|97.73|96.63|97.82|96.72|97.65|96.55|101
1651401000000|2022-05-01 10:30:00|97.72|96.62|97.81|96.71|97.81|96.71|97.72|96.62|87
1651401300000|2022-05-01 10:35:00|97.82|96.72|97.73|96.63|97.85|96.75|97.71|96.61|91
1651401600000|2022-05-01 10:40:00|97.72|96.62|97.65|96.55|97.74|96.64|97.62|96.52|87
1651401900000|2022-05-01 10:45:00|97.66|96.56|97.62|96.52|97.88|96.78|97.62|96.52|146
1651402200000|2022-05-01 10:50:00|97.63|96.53|97.78|96.68|97.81|96.71|97.53|96.43|165
1651402500000|2022-05-01 10:55:00|97.77|96.67|97.71|96.61|97.83|96.73|97.69|96.59|118
1651402800000|2022-05-01 11:00:00|97.7|96.6|97.65|96.55|97.75|96.65|97.64|96.54|110
1651403100000|2022-05-01 11:05:00|97.64|96.54|97.71|96.61|97.72|96.62|97.64|96.54|91
1651403400000|2022-05-01 11:10:00|97.72|96.62|97.48|96.38|97.72|96.62|97.42|96.32|94
1651403700000|2022-05-01 11:15:00|97.45|96.35|97.53|96.43|97.61|96.51|97.31|96.21|175
1651404000000|2022-05-01 11:20:00|97.52|96.42|97.67|96.57|97.77|96.67|97.52|96.42|143
1651404300000|2022-05-01 11:25:00|97.66|96.56|97.52|96.42|97.74|96.64|97.51|96.41|143
1651404600000|2022-05-01 11:30:00|97.51|96.41|97.43|96.33|97.53|96.43|97.39|96.29|77
1651404900000|2022-05-01 11:35:00|97.44|96.34|97.24|96.14|97.44|96.34|97.22|96.12|128
1651405200000|2022-05-01 11:40:00|97.23|96.13|97.15|96.05|97.27|96.17|97.03|95.93|114
1651405500000|2022-05-01 11:45:00|97.16|96.06|97.14|96.04|97.22|96.12|97.11|96.01|105
1651405800000|2022-05-01 11:50:00|97.13|96.03|96.95|95.85|97.15|96.05|96.94|95.84|105
1651406100000|2022-05-01 11:55:00|96.96|95.86|97.06|95.96|97.08|95.98|96.95|95.85|131
1651406400000|2022-05-01 12:00:00|97.07|95.97|96.85|95.75|97.17|96.07|96.82|95.72|168
1651406700000|2022-05-01 12:05:00|96.84|95.74|96.82|95.72|96.95|95.85|96.81|95.71|153
1651407000000|2022-05-01 12:10:00|96.81|95.71|96.85|95.75|96.85|95.75|96.64|95.54|141
1651407300000|2022-05-01 12:15:00|96.84|95.74|96.74|95.64|96.85|95.75|96.73|95.63|109
1651407600000|2022-05-01 12:20:00|96.75|95.65|97.33|96.23|97.34|96.24|96.75|95.65|155
1651407900000|2022-05-01 12:25:00|97.32|96.22|97.32|96.22|97.42|96.32|97.26|96.16|161
1651408200000|2022-05-01 12:30:00|97.33|96.23|97.12|96.02|97.35|96.25|97.12|96.02|98
1651408500000|2022-05-01 12:35:00|97.13|96.03|97.03|95.93|97.22|96.12|97.02|95.92|104
1651408800000|2022-05-01 12:40:00|97.04|95.94|97.14|96.04|97.15|96.05|97.03|95.93|99
1651409100000|2022-05-01 12:45:00|97.15|96.05|96.95|95.85|97.16|96.06|96.9|95.8|122
1651409400000|2022-05-01 12:50:00|96.94|95.84|97.03|95.93|97.11|96.01|96.92|95.82|128
1651409700000|2022-05-01 12:55:00|97.04|95.94|97.21|96.11|97.23|96.13|97.02|95.92|90
1651410000000|2022-05-01 13:00:00|97.22|96.12|97.15|96.05|97.43|96.33|97.13|96.03|145
1651410300000|2022-05-01 13:05:00|97.14|96.04|97.23|96.13|97.25|96.15|97.13|96.03|157
1651410600000|2022-05-01 13:10:00|97.24|96.14|97.35|96.25|97.35|96.25|97.23|96.13|133
1651410900000|2022-05-01 13:15:00|97.34|96.24|97.32|96.22|97.45|96.35|97.26|96.16|124
1651411200000|2022-05-01 13:20:00|97.31|96.21|97.27|96.17|97.33|96.23|97.25|96.15|115
1651411500000|2022-05-01 13:25:00|97.26|96.16|97.37|96.27|97.39|96.29|97.26|96.16|141
1651411800000|2022-05-01 13:30:00|97.36|96.26|97.42|96.32|97.46|96.36|97.36|96.26|109
1651412100000|2022-05-01 13:35:00|97.43|96.33|97.32|96.22|97.46|96.36|97.25|96.15|119
1651412400000|2022-05-01 13:40:00|97.31|96.21|97.24|96.14|97.32|96.22|97.21|96.11|99
1651412700000|2022-05-01 13:45:00|97.23|96.13|97.11|96.01|97.25|96.15|97.11|96.01|116
1651413000000|2022-05-01 13:50:00|97.1|96|97.04|95.94|97.15|96.05|96.96|95.86|126
1651413300000|2022-05-01 13:55:00|97.05|95.95|97.04|95.94|97.12|96.02|96.96|95.86|104
1651413600000|2022-05-01 14:00:00|97.03|95.93|97.15|96.05|97.16|96.06|96.97|95.87|106
1651413900000|2022-05-01 14:05:00|97.14|96.04|97.15|96.05|97.25|96.15|97.12|96.02|82
1651414200000|2022-05-01 14:10:00|97.16|96.06|97.16|96.06|97.17|96.07|97.14|96.04|69
1651414500000|2022-05-01 14:15:00|97.15|96.05|97.34|96.24|97.34|96.24|97.14|96.04|126
1651414800000|2022-05-01 14:20:00|97.35|96.25|97.08|95.98|97.35|96.25|97.07|95.97|122
1651415100000|2022-05-01 14:25:00|97.09|95.99|97.1|96|97.14|96.04|97.05|95.95|78
1651415400000|2022-05-01 14:30:00|97.11|96.01|97.13|96.03|97.23|96.13|97.06|95.96|153
1651415700000|2022-05-01 14:35:00|97.12|96.02|97.05|95.95|97.13|96.03|96.92|95.82|144
1651416000000|2022-05-01 14:40:00|97.04|95.94|97.13|96.03|97.23|96.13|97.03|95.93|128
1651416300000|2022-05-01 14:45:00|97.12|96.02|97.32|96.22|97.32|96.22|97.05|95.95|119
1651416600000|2022-05-01 14:50:00|97.3|96.2|97.41|96.31|97.44|96.34|97.22|96.12|126
1651416900000|2022-05-01 14:55:00|97.42|96.32|97.13|96.03|97.43|96.33|97.12|96.02|148
1651417200000|2022-05-01 15:00:00|97.12|96.02|97.12|96.02|97.17|96.07|97.1|96|116
1651417500000|2022-05-01 15:05:00|97.13|96.03|97.62|96.52|97.63|96.53|97.04|95.94|152
1651417800000|2022-05-01 15:10:00|97.63|96.53|97.52|96.42|97.64|96.54|97.43|96.33|155
1651418100000|2022-05-01 15:15:00|97.51|96.41|97.35|96.25|97.52|96.42|97.32|96.22|108
1651418400000|2022-05-01 15:20:00|97.34|96.24|98.19|97.09|98.28|97.18|97.33|96.23|290
1651418700000|2022-05-01 15:25:00|98.22|97.12|99.03|97.93|99.2|98.1|98.21|97.11|400
1651419000000|2022-05-01 15:30:00|99.04|97.94|98.64|97.54|99.3|98.2|98.54|97.44|352
1651419300000|2022-05-01 15:35:00|98.63|97.53|98.61|97.51|98.64|97.54|98.45|97.35|170
1651419600000|2022-05-01 15:40:00|98.6|97.5|98.74|97.64|98.82|97.72|98.45|97.35|190
1651419900000|2022-05-01 15:45:00|98.73|97.63|98.92|97.82|99.02|97.92|98.64|97.54|188
1651420200000|2022-05-01 15:50:00|98.93|97.83|99.72|98.62|100.21|99.11|98.71|97.61|388
1651420500000|2022-05-01 15:55:00|99.71|98.61|99.24|98.14|99.76|98.66|99.17|98.07|329
1651420800000|2022-05-01 16:00:00|99.25|98.15|99.14|98.04|99.4|98.3|98.94|97.84|266
1651421100000|2022-05-01 16:05:00|99.13|98.03|99.26|98.16|99.62|98.52|99.11|98.01|292
1651421400000|2022-05-01 16:10:00|99.25|98.15|99.61|98.51|99.71|98.61|99.25|98.15|340
1651421700000|2022-05-01 16:15:00|99.62|98.52|99.72|98.62|99.83|98.73|99.52|98.42|305
1651422000000|2022-05-01 16:20:00|99.73|98.63|99.83|98.73|99.94|98.84|99.62|98.52|293
1651422300000|2022-05-01 16:25:00|99.82|98.72|99.91|98.81|99.98|98.88|99.74|98.64|218
1651422600000|2022-05-01 16:30:00|99.9|98.8|99.73|98.63|99.92|98.82|99.64|98.54|199
1651422900000|2022-05-01 16:35:00|99.74|98.64|99.94|98.84|99.94|98.84|99.73|98.63|149
1651423200000|2022-05-01 16:40:00|99.93|98.83|100.06|98.96|100.1|99|99.79|98.69|217
1651423500000|2022-05-01 16:45:00|100.05|98.95|100.06|98.96|100.11|99.01|99.84|98.74|215
1651423800000|2022-05-01 16:50:00|100.04|98.94|100.01|98.91|100.05|98.95|99.95|98.85|136
1651424100000|2022-05-01 16:55:00|100|98.9|99.8|98.7|100|98.9|99.75|98.65|195
1651424400000|2022-05-01 17:00:00|99.81|98.71|99.87|98.77|99.92|98.82|99.71|98.61|186
1651424700000|2022-05-01 17:05:00|99.86|98.76|100.34|99.24|100.44|99.34|99.84|98.74|259
1651425000000|2022-05-01 17:10:00|100.33|99.23|100.43|99.33|100.56|99.46|100.25|99.15|147
1651425300000|2022-05-01 17:15:00|100.42|99.32|100.33|99.23|100.46|99.36|100.25|99.15|167
1651425600000|2022-05-01 17:20:00|100.32|99.22|100.1|99|100.37|99.27|100.1|99|126
1651425900000|2022-05-01 17:25:00|100.06|98.96|100.3|99.2|100.3|99.2|100.04|98.94|155
1651426200000|2022-05-01 17:30:00|100.31|99.21|100.35|99.25|100.4|99.3|100.16|99.06|131
1651426500000|2022-05-01 17:35:00|100.34|99.24|100.33|99.23|100.4|99.3|100.32|99.22|115
1651426800000|2022-05-01 17:40:00|100.34|99.24|100.34|99.24|100.36|99.26|100.14|99.04|164
1651427100000|2022-05-01 17:45:00|100.35|99.25|100.22|99.12|100.44|99.34|100.21|99.11|117
1651427400000|2022-05-01 17:50:00|100.23|99.13|100.23|99.13|100.37|99.27|100.23|99.13|113
1651427700000|2022-05-01 17:55:00|100.24|99.14|100.31|99.21|100.31|99.21|100.22|99.12|104
1651428000000|2022-05-01 18:00:00|100.3|99.2|100.14|99.04|100.32|99.22|100.01|98.91|193
1651428300000|2022-05-01 18:05:00|100.15|99.05|100.26|99.16|100.26|99.16|100.15|99.05|78
1651428600000|2022-05-01 18:10:00|100.25|99.15|100.36|99.26|100.49|99.39|100.25|99.15|174
1651428900000|2022-05-01 18:15:00|100.39|99.29|100.2|99.1|100.43|99.33|100.19|99.09|99
1651429200000|2022-05-01 18:20:00|100.19|99.09|100.02|98.92|100.19|99.09|100|98.9|237
1651429500000|2022-05-01 18:25:00|100.03|98.93|100.02|98.92|100.11|99.01|99.9|98.8|185
1651429800000|2022-05-01 18:30:00|100.03|98.93|100.02|98.92|100.05|98.95|99.72|98.62|197
1651430100000|2022-05-01 18:35:00|100.01|98.91|99.8|98.7|100.01|98.91|99.79|98.69|136
1651430400000|2022-05-01 18:40:00|99.81|98.71|99.78|98.68|99.82|98.72|99.7|98.6|105
1651430700000|2022-05-01 18:45:00|99.77|98.67|99.7|98.6|99.78|98.68|99.63|98.53|149
1651431000000|2022-05-01 18:50:00|99.69|98.59|99.18|98.08|99.69|98.59|99.02|97.92|273
1651431300000|2022-05-01 18:55:00|99.2|98.1|98.95|97.85|99.32|98.22|98.95|97.85|205
1651431600000|2022-05-01 19:00:00|98.94|97.84|98.65|97.55|98.99|97.89|98.46|97.36|278
1651431900000|2022-05-01 19:05:00|98.64|97.54|98.59|97.49|98.67|97.57|98.5|97.4|208
1651432200000|2022-05-01 19:10:00|98.6|97.5|98.64|97.54|98.7|97.6|98.52|97.42|174
1651432500000|2022-05-01 19:15:00|98.65|97.55|98.49|97.39|98.65|97.55|98.34|97.24|207
1651432800000|2022-05-01 19:20:00|98.48|97.38|98.21|97.11|98.49|97.39|98.2|97.1|145
1651433100000|2022-05-01 19:25:00|98.22|97.12|98.11|97.01|98.33|97.23|98.1|97|179
1651433400000|2022-05-01 19:30:00|98.1|97|98.64|96.54|98.73|97.14|97.94|96.54|212
1651433700000|2022-05-01 19:35:00|98.63|96.53|98.86|96.76|99.1|97|98.63|96.53|211
1651434000000|2022-05-01 19:40:00|98.85|96.75|99.08|96.98|99.11|97.01|98.76|96.66|227
1651434300000|2022-05-01 19:45:00|99.09|96.99|98.91|96.81|99.18|97.08|98.87|96.77|216
1651434600000|2022-05-01 19:50:00|98.9|96.8|98.8|96.7|98.91|96.81|98.69|96.59|178
1651434900000|2022-05-01 19:55:00|98.79|96.69|98.69|96.59|98.79|96.69|98.62|96.52|161
1651435200000|2022-05-01 20:00:00|98.68|96.58|98.86|96.76|98.88|96.78|98.52|96.42|229
1651435500000|2022-05-01 20:05:00|98.82|96.72|98.7|96.6|98.87|96.77|98.67|96.57|135
1651435800000|2022-05-01 20:10:00|98.69|96.59|98.81|96.71|98.83|96.73|98.69|96.59|138
1651436100000|2022-05-01 20:15:00|98.8|96.7|98.73|96.63|98.89|96.79|98.73|96.63|157
1651436400000|2022-05-01 20:20:00|98.72|96.62|98.75|96.65|98.81|96.71|98.61|96.51|176
1651436700000|2022-05-01 20:25:00|98.74|96.64|98.83|96.73|98.91|96.81|98.73|96.63|171
1651437000000|2022-05-01 20:30:00|98.84|96.74|98.91|96.81|98.93|96.83|98.83|96.73|133
1651437300000|2022-05-01 20:35:00|98.92|96.82|98.95|96.85|99.02|96.92|98.83|96.73|136
1651437600000|2022-05-01 20:40:00|98.94|96.84|98.95|96.85|99.03|96.93|98.74|96.64|174
1651437900000|2022-05-01 20:45:00|98.94|96.84|98.79|96.69|99.03|96.93|98.79|96.69|176
1651438200000|2022-05-01 20:50:00|98.8|96.7|99.13|97.03|99.13|97.03|98.72|96.62|166
1651438500000|2022-05-01 20:55:00|99.14|97.04|100.05|97.95|100.08|97.98|99.11|97.01|263
1651438800000|2022-05-01 21:00:00|100.06|97.96|99.63|98.53|100.12|98.73|99.42|97.85|529
1651439100000|2022-05-01 21:05:00|99.62|98.52|98.98|97.88|99.62|98.52|98.98|97.88|379
1651439400000|2022-05-01 21:10:00|98.97|97.87|99.07|97.97|99.14|98.04|98.82|97.72|290
1651439700000|2022-05-01 21:15:00|99.04|97.94|99.08|97.98|99.13|98.03|99|97.9|166
1651440000000|2022-05-01 21:20:00|99.1|98|99.26|98.16|99.28|98.18|99.1|98|212
1651440300000|2022-05-01 21:25:00|99.25|98.15|99.31|98.21|99.35|98.25|99.24|98.14|149
1651440600000|2022-05-01 21:30:00|99.3|98.2|99.28|98.18|99.33|98.23|99.27|98.17|161
1651440900000|2022-05-01 21:35:00|99.27|98.17|98.95|97.85|99.28|98.18|98.89|97.79|209
1651441200000|2022-05-01 21:40:00|98.96|97.86|99.05|97.95|99.05|97.95|98.92|97.82|117
1651441500000|2022-05-01 21:45:00|99.03|97.93|99.23|98.13|99.24|98.14|98.98|97.88|151
1651441800000|2022-05-01 21:50:00|99.22|98.12|99.26|98.16|99.27|98.17|99.18|98.08|150
1651442100000|2022-05-01 21:55:00|99.25|98.15|99.25|98.15|99.34|98.24|99.17|98.07|178
1651442400000|2022-05-01 22:00:00|99.24|98.14|99.49|98.39|99.56|98.46|99.17|98.07|321
1651442700000|2022-05-01 22:05:00|99.5|98.4|99.61|98.51|99.65|98.55|99.48|98.38|259
1651443000000|2022-05-01 22:10:00|99.62|98.52|99.95|98.85|100|98.9|99.6|98.5|303
1651443300000|2022-05-01 22:15:00|99.96|98.86|99.71|98.61|99.96|98.86|99.67|98.57|283
1651443600000|2022-05-01 22:20:00|99.7|98.6|99.25|98.15|99.71|98.61|99.14|98.04|314
1651443900000|2022-05-01 22:25:00|99.26|98.16|99.19|98.09|99.32|98.22|99.15|98.05|186
1651444200000|2022-05-01 22:30:00|99.18|98.08|99.05|97.95|99.2|98.1|99.02|97.92|165
1651444500000|2022-05-01 22:35:00|99.04|97.94|99.01|97.91|99.06|97.96|99|97.9|147
1651444800000|2022-05-01 22:40:00|99|97.9|99.11|98.01|99.11|98.01|98.99|97.89|123
1651445100000|2022-05-01 22:45:00|99.12|98.02|99.14|98.04|99.18|98.08|99.08|97.98|151
1651445400000|2022-05-01 22:50:00|99.13|98.03|99.03|97.93|99.15|98.05|99.03|97.93|194
1651445700000|2022-05-01 22:55:00|99.05|97.95|99.04|97.94|99.3|98.2|98.93|97.83|399
1651446000000|2022-05-01 23:00:00|99.03|97.93|99.21|98.11|99.3|98.2|98.86|97.76|357
1651446300000|2022-05-01 23:05:00|99.2|98.1|99.26|98.16|99.28|98.18|98.99|97.89|313
1651446600000|2022-05-01 23:10:00|99.27|98.17|99.42|98.32|99.45|98.35|99.18|98.08|205
1651446900000|2022-05-01 23:15:00|99.43|98.33|99.52|98.42|99.54|98.44|99.29|98.19|319
1651447200000|2022-05-01 23:20:00|99.53|98.43|100.04|98.94|100.08|98.98|99.53|98.43|404
1651447500000|2022-05-01 23:25:00|100.03|98.93|100.03|98.93|100.37|99.27|99.88|98.78|417
1651447800000|2022-05-01 23:30:00|100.02|98.92|99.92|98.82|100.15|99.05|99.8|98.7|308
1651448100000|2022-05-01 23:35:00|99.93|98.83|100.03|98.93|100.16|99.06|99.89|98.79|401
1651448400000|2022-05-01 23:40:00|100.05|98.95|99.88|98.78|100.05|98.95|99.88|98.78|269
1651448700000|2022-05-01 23:45:00|99.9|98.8|99.9|98.8|100.09|98.99|99.79|98.69|328
1651449000000|2022-05-01 23:50:00|99.91|98.81|100.01|98.91|100.1|99|99.9|98.8|248
1651449300000|2022-05-01 23:55:00|100.02|98.92|99.82|98.72|100.05|98.95|99.76|98.66|289
1651449600000|2022-05-02 00:00:00|99.81|98.71|99.93|98.83|99.94|98.84|99.73|98.63|350
1651449900000|2022-05-02 00:05:00|99.94|98.84|99.97|98.87|100.1|99|99.91|98.81|369
1651450200000|2022-05-02 00:10:00|99.96|98.86|100.09|98.99|100.21|99.11|99.93|98.83|232
1651450500000|2022-05-02 00:15:00|100.1|99|100.33|99.23|100.54|99.44|100.09|98.99|492
1651450800000|2022-05-02 00:20:00|100.32|99.22|100.42|99.32|100.51|99.41|100.23|99.13|319
1651451100000|2022-05-02 00:25:00|100.43|99.33|100.38|99.28|100.53|99.43|100.38|99.28|255
1651451400000|2022-05-02 00:30:00|100.39|99.29|100.34|99.24|100.4|99.3|100.07|98.97|390
1651451700000|2022-05-02 00:35:00|100.35|99.25|100.48|99.38|100.48|99.38|100.13|99.03|312
1651452000000|2022-05-02 00:40:00|100.45|99.35|100.5|99.4|100.54|99.44|100.42|99.32|254
1651452300000|2022-05-02 00:45:00|100.49|99.39|100.32|99.22|100.52|99.42|100.16|99.06|297
1651452600000|2022-05-02 00:50:00|100.31|99.21|100.41|99.31|100.46|99.36|100.27|99.17|208
1651452900000|2022-05-02 00:55:00|100.42|99.32|100.51|99.41|100.53|99.43|100.37|99.27|235
1651453200000|2022-05-02 01:00:00|100.52|99.42|100.71|99.61|100.77|99.67|100.52|99.42|273
1651453500000|2022-05-02 01:05:00|100.7|99.6|100.96|99.86|100.96|99.86|100.65|99.55|209
1651453800000|2022-05-02 01:10:00|100.95|99.85|100.85|99.75|100.97|99.87|100.8|99.7|230
1651454100000|2022-05-02 01:15:00|100.84|99.74|100.49|99.39|100.84|99.74|100.49|99.39|237
1651454400000|2022-05-02 01:20:00|100.5|99.4|100.62|99.52|100.64|99.54|100.5|99.4|199
1651454700000|2022-05-02 01:25:00|100.63|99.53|100.61|99.51|100.71|99.61|100.54|99.44|190
1651455000000|2022-05-02 01:30:00|100.62|99.52|100.44|99.34|100.69|99.59|100.38|99.28|201
1651455300000|2022-05-02 01:35:00|100.45|99.35|100.44|99.34|100.47|99.37|100.39|99.29|167
1651455600000|2022-05-02 01:40:00|100.43|99.33|100.26|99.16|100.52|99.42|100.25|99.15|222
1651455900000|2022-05-02 01:45:00|100.25|99.15|100.21|99.11|100.3|99.2|100.15|99.05|206
1651456200000|2022-05-02 01:50:00|100.22|99.12|100.2|99.1|100.25|99.15|100.14|99.04|184
1651456500000|2022-05-02 01:55:00|100.21|99.11|100.18|99.08|100.25|99.15|100.14|99.04|223
1651456800000|2022-05-02 02:00:00|100.17|99.07|100.1|99|100.2|99.1|99.95|98.85|293
1651457100000|2022-05-02 02:05:00|100.13|99.03|100.28|99.18|100.35|99.25|100.1|99|193
1651457400000|2022-05-02 02:10:00|100.27|99.17|100.17|99.07|100.3|99.2|100.17|99.07|203
1651457700000|2022-05-02 02:15:00|100.16|99.06|100.02|98.92|100.21|99.11|99.96|98.86|231
1651458000000|2022-05-02 02:20:00|100.01|98.91|100.06|98.96|100.1|99|99.94|98.84|171
1651458300000|2022-05-02 02:25:00|100.05|98.95|100.22|99.12|100.28|99.18|100.02|98.92|218
1651458600000|2022-05-02 02:30:00|100.23|99.13|100.3|99.2|100.33|99.23|100.22|99.12|195
1651458900000|2022-05-02 02:35:00|100.29|99.19|100.33|99.23|100.41|99.31|100.28|99.18|164
1651459200000|2022-05-02 02:40:00|100.32|99.22|100.22|99.12|100.34|99.24|100.22|99.12|160
1651459500000|2022-05-02 02:45:00|100.23|99.13|100.1|99|100.24|99.14|100.09|98.99|144
1651459800000|2022-05-02 02:50:00|100.09|98.99|100.19|99.09|100.2|99.1|100.09|98.99|169
1651460100000|2022-05-02 02:55:00|100.18|99.08|100.27|99.17|100.29|99.19|100.18|99.08|187
1651460400000|2022-05-02 03:00:00|100.28|99.18|100.33|99.23|100.4|99.3|100.27|99.17|205
1651460700000|2022-05-02 03:05:00|100.32|99.22|100.22|99.12|100.35|99.25|100.17|99.07|115
1651461000000|2022-05-02 03:10:00|100.21|99.11|100.18|99.08|100.24|99.14|100.15|99.05|179
1651461300000|2022-05-02 03:15:00|100.17|99.07|100.18|99.08|100.22|99.12|100.14|99.04|157
1651461600000|2022-05-02 03:20:00|100.17|99.07|100.16|99.06|100.2|99.1|100.14|99.04|65
1651461900000|2022-05-02 03:25:00|100.17|99.07|100.08|98.98|100.2|99.1|100.08|98.98|94
1651462200000|2022-05-02 03:30:00|100.07|98.97|100.24|99.14|100.25|99.15|100.01|98.91|206
1651462500000|2022-05-02 03:35:00|100.25|99.15|100.33|99.23|100.38|99.28|100.25|99.15|197
1651462800000|2022-05-02 03:40:00|100.31|99.21|100.2|99.1|100.34|99.24|100.15|99.05|201
1651463100000|2022-05-02 03:45:00|100.21|99.11|100.45|99.35|100.65|99.55|100.11|99.01|240
1651463400000|2022-05-02 03:50:00|100.44|99.34|100.73|99.63|100.75|99.65|100.44|99.34|277
1651463700000|2022-05-02 03:55:00|100.72|99.62|100.73|99.63|100.77|99.67|100.69|99.59|255
1651464000000|2022-05-02 04:00:00|100.74|99.64|100.82|99.72|100.94|99.84|100.73|99.63|225
1651464300000|2022-05-02 04:05:00|100.83|99.73|100.61|99.51|100.89|99.79|100.57|99.47|231
1651464600000|2022-05-02 04:10:00|100.62|99.52|100.59|99.49|100.66|99.56|100.56|99.46|256
1651464900000|2022-05-02 04:15:00|100.6|99.5|100.27|99.17|100.62|99.52|100.12|99.02|239
1651465200000|2022-05-02 04:20:00|100.26|99.16|100.39|99.29|100.41|99.31|100.21|99.11|240
1651465500000|2022-05-02 04:25:00|100.38|99.28|100.47|99.37|100.49|99.39|100.38|99.28|254
1651465800000|2022-05-02 04:30:00|100.48|99.38|100.47|99.37|100.56|99.46|100.46|99.36|206
1651466100000|2022-05-02 04:35:00|100.46|99.36|100.49|99.39|100.51|99.41|100.39|99.29|118
1651466400000|2022-05-02 04:40:00|100.48|99.38|100.53|99.43|100.6|99.5|100.48|99.38|186
1651466700000|2022-05-02 04:45:00|100.54|99.44|100.88|99.78|101.03|99.93|100.5|99.4|258
1651467000000|2022-05-02 04:50:00|100.89|99.79|101.59|100.49|101.72|100.62|100.82|99.72|515
1651467300000|2022-05-02 04:55:00|101.57|100.47|101.4|100.3|101.57|100.47|101.27|100.17|409
1651467600000|2022-05-02 05:00:00|101.39|100.29|101.42|100.32|101.5|100.4|101.34|100.24|253
1651467900000|2022-05-02 05:05:00|101.43|100.33|101.37|100.27|101.43|100.33|101.21|100.11|295
1651468200000|2022-05-02 05:10:00|101.39|100.29|101.39|100.29|101.44|100.34|101.29|100.19|286
1651468500000|2022-05-02 05:15:00|101.4|100.3|101.22|100.12|101.41|100.31|101.18|100.08|218
1651468800000|2022-05-02 05:20:00|101.23|100.13|101.16|100.06|101.3|100.2|101.16|100.06|212
1651469100000|2022-05-02 05:25:00|101.17|100.07|101.28|100.18|101.3|100.2|101.16|100.06|168
1651469400000|2022-05-02 05:30:00|101.3|100.2|101.38|100.28|101.46|100.36|101.26|100.16|269
1651469700000|2022-05-02 05:35:00|101.39|100.29|101.52|100.42|101.54|100.44|101.37|100.27|267
1651470000000|2022-05-02 05:40:00|101.53|100.43|101.5|100.4|101.61|100.51|101.49|100.39|230
1651470300000|2022-05-02 05:45:00|101.49|100.39|101.51|100.41|101.56|100.46|101.45|100.35|213
1651470600000|2022-05-02 05:50:00|101.52|100.42|101.49|100.39|101.61|100.51|101.48|100.38|211
1651470900000|2022-05-02 05:55:00|101.48|100.38|101.62|100.52|101.67|100.57|101.47|100.37|265
1651471200000|2022-05-02 06:00:00|101.63|100.53|101.74|100.64|101.75|100.65|101.56|100.46|282
1651471500000|2022-05-02 06:05:00|101.73|100.63|101.77|100.67|101.89|100.79|101.69|100.59|282
1651471800000|2022-05-02 06:10:00|101.76|100.66|101.69|100.59|101.87|100.77|101.69|100.59|295
1651472100000|2022-05-02 06:15:00|101.7|100.6|101.64|100.54|101.74|100.64|101.6|100.5|211
1651472400000|2022-05-02 06:20:00|101.63|100.53|101.64|100.54|101.73|100.63|101.6|100.5|257
1651472700000|2022-05-02 06:25:00|101.63|100.53|101.62|100.52|101.64|100.54|101.44|100.34|244
1651473000000|2022-05-02 06:30:00|101.63|100.53|101.58|100.48|101.64|100.54|101.56|100.46|153
1651473300000|2022-05-02 06:35:00|101.57|100.47|101.48|100.38|101.59|100.49|101.41|100.31|269
1651473600000|2022-05-02 06:40:00|101.47|100.37|101.46|100.36|101.51|100.41|101.41|100.31|195
1651473900000|2022-05-02 06:45:00|101.45|100.35|101.58|100.48|101.61|100.51|101.42|100.32|252
1651474200000|2022-05-02 06:50:00|101.59|100.49|101.44|100.34|101.63|100.53|101.41|100.31|316
1651474500000|2022-05-02 06:55:00|101.45|100.35|101.35|100.25|101.51|100.41|101.35|100.25|239
1651474800000|2022-05-02 07:00:00|101.36|100.26|101.53|100.43|101.55|100.45|101.35|100.25|236
1651475100000|2022-05-02 07:05:00|101.52|100.42|101.5|100.4|101.61|100.51|101.41|100.31|221
1651475400000|2022-05-02 07:10:00|101.51|100.41|101.57|100.47|101.62|100.52|101.49|100.39|192
1651475700000|2022-05-02 07:15:00|101.56|100.46|101.45|100.35|101.6|100.5|101.45|100.35|241
1651476000000|2022-05-02 07:20:00|101.46|100.36|101.43|100.33|101.48|100.38|101.39|100.29|228
1651476300000|2022-05-02 07:25:00|101.45|100.35|101.52|100.42|101.55|100.45|101.43|100.33|254
1651476600000|2022-05-02 07:30:00|101.51|100.41|101.44|100.34|101.54|100.44|101.42|100.32|221
1651476900000|2022-05-02 07:35:00|101.43|100.33|101.45|100.35|101.49|100.39|101.4|100.3|201
1651477200000|2022-05-02 07:40:00|101.44|100.34|101.49|100.39|101.51|100.41|101.41|100.31|131
1651477500000|2022-05-02 07:45:00|101.5|100.4|101.43|100.33|101.5|100.4|101.43|100.33|87
1651477800000|2022-05-02 07:50:00|101.44|100.34|101.2|100.1|101.54|100.44|101.19|100.09|208
1651478100000|2022-05-02 07:55:00|101.19|100.09|100.86|99.76|101.27|100.17|100.66|99.56|311
1651478400000|2022-05-02 08:00:00|100.85|99.75|101.02|99.92|101.02|99.92|100.81|99.71|215
1651478700000|2022-05-02 08:05:00|101.06|99.96|101.19|100.09|101.21|100.11|100.98|99.88|218
1651479000000|2022-05-02 08:10:00|101.2|100.1|101.03|99.93|101.2|100.1|100.98|99.88|249
1651479300000|2022-05-02 08:15:00|101.05|99.95|101.11|100.01|101.14|100.04|100.96|99.86|201
1651479600000|2022-05-02 08:20:00|101.1|100|100.92|99.82|101.13|100.03|100.9|99.8|270
1651479900000|2022-05-02 08:25:00|100.93|99.83|100.8|99.7|100.94|99.84|100.77|99.67|241
1651480200000|2022-05-02 08:30:00|100.77|99.67|100.63|99.53|100.78|99.68|100.45|99.35|375
1651480500000|2022-05-02 08:35:00|100.62|99.52|100.63|99.53|100.68|99.58|100.49|99.39|258
1651480800000|2022-05-02 08:40:00|100.64|99.54|100.85|99.75|100.86|99.76|100.59|99.49|299
1651481100000|2022-05-02 08:45:00|100.84|99.74|100.76|99.66|100.87|99.77|100.69|99.59|236
1651481400000|2022-05-02 08:50:00|100.75|99.65|100.76|99.66|100.82|99.72|100.71|99.61|245
1651481700000|2022-05-02 08:55:00|100.75|99.65|100.8|99.7|100.84|99.74|100.64|99.54|177
1651482000000|2022-05-02 09:00:00|100.81|99.71|100.7|99.6|100.86|99.76|100.69|99.59|232
1651482300000|2022-05-02 09:05:00|100.71|99.61|100.69|99.59|100.84|99.74|100.69|99.59|179
1651482600000|2022-05-02 09:10:00|100.7|99.6|100.69|99.59|100.82|99.72|100.69|99.59|179
1651482900000|2022-05-02 09:15:00|100.7|99.6|100.77|99.67|100.84|99.74|100.64|99.54|170
1651483200000|2022-05-02 09:20:00|100.76|99.66|100.84|99.74|100.86|99.76|100.73|99.63|197
1651483500000|2022-05-02 09:25:00|100.85|99.75|100.92|99.82|100.97|99.87|100.85|99.75|206
1651483800000|2022-05-02 09:30:00|100.93|99.83|100.87|99.77|100.98|99.88|100.82|99.72|248
1651484100000|2022-05-02 09:35:00|100.86|99.76|101.02|99.92|101.03|99.93|100.73|99.63|278
1651484400000|2022-05-02 09:40:00|101.01|99.91|100.8|99.7|101.02|99.92|100.78|99.68|220
1651484700000|2022-05-02 09:45:00|100.81|99.71|100.36|99.26|100.82|99.72|100.2|99.1|338
1651485000000|2022-05-02 09:50:00|100.35|99.25|100.41|99.31|100.53|99.43|100.33|99.23|276
1651485300000|2022-05-02 09:55:00|100.4|99.3|100.08|98.98|100.43|99.33|100.05|98.95|258
1651485600000|2022-05-02 10:00:00|100.07|98.97|100.21|99.11|100.29|99.19|99.95|98.85|284
1651485900000|2022-05-02 10:05:00|100.2|99.1|100.24|99.14|100.29|99.19|100.19|99.09|209
1651486200000|2022-05-02 10:10:00|100.23|99.13|100.16|99.06|100.3|99.2|100.09|98.99|255
1651486500000|2022-05-02 10:15:00|100.15|99.05|100.05|98.95|100.22|99.12|99.95|98.85|196
1651486800000|2022-05-02 10:20:00|100.04|98.94|100.11|99.01|100.16|99.06|99.99|98.89|189
1651487100000|2022-05-02 10:25:00|100.12|99.02|100.13|99.03|100.18|99.08|100.11|99.01|237
1651487400000|2022-05-02 10:30:00|100.14|99.04|100.06|98.96|100.22|99.12|100.05|98.95|235
1651487700000|2022-05-02 10:35:00|100.05|98.95|100.1|99|100.2|99.1|100.04|98.94|225
1651488000000|2022-05-02 10:40:00|100.11|99.01|100.04|98.94|100.12|99.02|100.03|98.93|174
1651488300000|2022-05-02 10:45:00|100.03|98.93|99.95|98.85|100.07|98.97|99.86|98.76|264
1651488600000|2022-05-02 10:50:00|99.96|98.86|99.68|98.58|99.96|98.86|99.65|98.55|298
1651488900000|2022-05-02 10:55:00|99.66|98.56|99.57|98.47|99.68|98.58|99.48|98.38|355
1651489200000|2022-05-02 11:00:00|99.58|98.48|99.63|98.53|99.68|98.58|99.56|98.46|206
1651489500000|2022-05-02 11:05:00|99.62|98.52|99.62|98.52|99.72|98.62|99.59|98.49|202
1651489800000|2022-05-02 11:10:00|99.61|98.51|99.27|98.17|99.62|98.52|99.27|98.17|252
1651490100000|2022-05-02 11:15:00|99.3|98.2|99.21|98.11|99.34|98.24|99.07|97.97|318
1651490400000|2022-05-02 11:20:00|99.22|98.12|99.44|98.34|99.47|98.37|99.21|98.11|214
1651490700000|2022-05-02 11:25:00|99.43|98.33|99.45|98.35|99.57|98.47|99.43|98.33|275
1651491000000|2022-05-02 11:30:00|99.44|98.34|99.35|98.25|99.45|98.35|99.32|98.22|262
1651491300000|2022-05-02 11:35:00|99.36|98.26|99.19|98.09|99.36|98.26|99.07|97.97|257
1651491600000|2022-05-02 11:40:00|99.2|98.1|99.12|98.02|99.22|98.12|99.09|97.99|241
1651491900000|2022-05-02 11:45:00|99.13|98.03|99.14|98.04|99.22|98.12|99|97.9|330
1651492200000|2022-05-02 11:50:00|99.15|98.05|99.21|98.11|99.31|98.21|99.15|98.05|193
1651492500000|2022-05-02 11:55:00|99.2|98.1|99.07|97.97|99.23|98.13|98.96|97.86|248
1651492800000|2022-05-02 12:00:00|99.06|97.96|99.06|97.96|99.15|98.05|98.9|97.8|300
1651493100000|2022-05-02 12:05:00|99.05|97.95|99.07|97.97|99.1|98|98.9|97.8|241
1651493400000|2022-05-02 12:10:00|99.09|97.99|99.16|98.06|99.19|98.09|98.89|97.79|253
1651493700000|2022-05-02 12:15:00|99.17|98.07|99.39|98.29|99.5|98.4|99.15|98.05|284
1651494000000|2022-05-02 12:20:00|99.4|98.3|99.61|98.51|99.68|98.58|99.4|98.3|269
1651494300000|2022-05-02 12:25:00|99.6|98.5|99.58|98.48|99.66|98.56|99.56|98.46|235
1651494600000|2022-05-02 12:30:00|99.59|98.49|99.48|98.38|99.72|98.62|99.44|98.34|201
1651494900000|2022-05-02 12:35:00|99.47|98.37|99.54|98.44|99.58|98.48|99.38|98.28|154
1651495200000|2022-05-02 12:40:00|99.53|98.43|99.58|98.48|99.6|98.5|99.41|98.31|150
1651495500000|2022-05-02 12:45:00|99.57|98.47|99.4|98.3|99.59|98.49|99.4|98.3|161
1651495800000|2022-05-02 12:50:00|99.39|98.29|99.51|98.41|99.53|98.43|99.35|98.25|185
1651496100000|2022-05-02 12:55:00|99.5|98.4|99.32|98.22|99.5|98.4|99.28|98.18|189
1651496400000|2022-05-02 13:00:00|99.31|98.21|99.37|98.27|99.41|98.31|99.27|98.17|209
1651496700000|2022-05-02 13:05:00|99.38|98.28|99.82|98.72|99.86|98.76|99.37|98.27|269
1651497000000|2022-05-02 13:10:00|99.81|98.71|100.11|99.01|100.17|99.07|99.72|98.62|365
1651497300000|2022-05-02 13:15:00|100.1|99|99.94|98.84|100.15|99.05|99.89|98.79|340
1651497600000|2022-05-02 13:20:00|99.95|98.85|100.05|98.95|100.11|99.01|99.91|98.81|235
1651497900000|2022-05-02 13:25:00|100.07|98.97|100.33|99.23|100.43|99.33|100.04|98.94|289
1651498200000|2022-05-02 13:30:00|100.34|99.24|100.03|98.93|100.89|99.79|99.92|98.82|610
1651498500000|2022-05-02 13:35:00|100.02|98.92|100.12|99.02|100.3|99.2|99.2|98.1|687
1651498800000|2022-05-02 13:40:00|100.11|99.01|100.65|99.55|101.04|99.94|99.54|98.44|780
1651499100000|2022-05-02 13:45:00|100.61|99.51|100.63|99.53|101.1|100|100.33|99.23|709
1651499400000|2022-05-02 13:50:00|100.64|99.54|101.05|99.95|101.06|99.96|100.42|99.32|682
1651499700000|2022-05-02 13:55:00|101.01|99.91|101.01|99.91|101.39|100.29|100.9|99.8|658
1651500000000|2022-05-02 14:00:00|101|99.9|101.1|100|101.24|100.14|100.83|99.73|633
1651500300000|2022-05-02 14:05:00|101.09|99.99|100.55|99.45|101.12|100.02|100.41|99.31|427
1651500600000|2022-05-02 14:10:00|100.56|99.46|100.36|99.26|100.62|99.52|100.32|99.22|438
1651500900000|2022-05-02 14:15:00|100.35|99.25|100.4|99.3|100.47|99.37|100.13|99.03|453
1651501200000|2022-05-02 14:20:00|100.39|99.29|100.6|99.5|100.76|99.66|100.26|99.16|433
1651501500000|2022-05-02 14:25:00|100.59|99.49|101.01|99.91|101.08|99.98|100.59|99.49|420
1651501800000|2022-05-02 14:30:00|101|99.9|101.34|100.24|101.43|100.33|100.91|99.81|512
1651502100000|2022-05-02 14:35:00|101.35|100.25|101.26|100.16|101.41|100.31|101.08|99.98|377
1651502400000|2022-05-02 14:40:00|101.27|100.17|101.11|100.01|101.45|100.35|101.07|99.97|318
1651502700000|2022-05-02 14:45:00|101.1|100|101.03|99.93|101.11|100.01|100.97|99.87|335
1651503000000|2022-05-02 14:50:00|101.04|99.94|100.92|99.82|101.04|99.94|100.89|99.79|349
1651503300000|2022-05-02 14:55:00|100.91|99.81|101.02|99.92|101.3|100.2|100.8|99.7|476
1651503600000|2022-05-02 15:00:00|101.03|99.93|100.87|99.77|101.03|99.93|100.8|99.7|299
1651503900000|2022-05-02 15:05:00|100.86|99.76|101.02|99.92|101.07|99.97|100.83|99.73|278
1651504200000|2022-05-02 15:10:00|101.03|99.93|101.31|100.21|101.31|100.21|100.97|99.87|315
1651504500000|2022-05-02 15:15:00|101.3|100.2|100.92|99.82|101.31|100.21|100.9|99.8|312
1651504800000|2022-05-02 15:20:00|100.9|99.8|100.86|99.76|100.97|99.87|100.77|99.67|277
1651505100000|2022-05-02 15:25:00|100.85|99.75|100.77|99.67|100.99|99.89|100.67|99.57|370
1651505400000|2022-05-02 15:30:00|100.78|99.68|100.74|99.64|100.85|99.75|100.61|99.51|371
1651505700000|2022-05-02 15:35:00|100.75|99.65|100.61|99.51|100.9|99.8|100.59|99.49|358
1651506000000|2022-05-02 15:40:00|100.6|99.5|100.67|99.57|100.73|99.63|100.44|99.34|346
1651506300000|2022-05-02 15:45:00|100.68|99.58|100.71|99.61|100.8|99.7|100.64|99.54|307
1651506600000|2022-05-02 15:50:00|100.7|99.6|100.61|99.51|100.79|99.69|100.58|99.48|317
1651506900000|2022-05-02 15:55:00|100.6|99.5|100.72|99.62|100.84|99.74|100.6|99.5|331
1651507200000|2022-05-02 16:00:00|100.73|99.63|100.58|99.48|100.9|99.8|100.43|99.33|431
1651507500000|2022-05-02 16:05:00|100.59|99.49|100.53|99.43|100.6|99.5|100.5|99.4|350
1651507800000|2022-05-02 16:10:00|100.52|99.42|100.54|99.44|100.61|99.51|100.51|99.41|271
1651508100000|2022-05-02 16:15:00|100.55|99.45|100.54|99.44|100.59|99.49|100.32|99.22|284
1651508400000|2022-05-02 16:20:00|100.53|99.43|100.51|99.41|100.84|99.74|100.46|99.36|343
1651508700000|2022-05-02 16:25:00|100.52|99.42|100.58|99.48|100.59|99.49|100.41|99.31|304
1651509000000|2022-05-02 16:30:00|100.57|99.47|100.68|99.58|100.71|99.61|100.51|99.41|219
1651509300000|2022-05-02 16:35:00|100.67|99.57|100.39|99.29|100.71|99.61|100.38|99.28|335
1651509600000|2022-05-02 16:40:00|100.41|99.31|100.31|99.21|100.46|99.36|100.28|99.18|236
1651509900000|2022-05-02 16:45:00|100.32|99.22|100.22|99.12|100.33|99.23|100.2|99.1|319
1651510200000|2022-05-02 16:50:00|100.21|99.11|99.99|98.89|100.25|99.15|99.92|98.82|330
1651510500000|2022-05-02 16:55:00|99.98|98.88|99.84|98.74|100.09|98.99|99.76|98.66|385
1651510800000|2022-05-02 17:00:00|99.81|98.71|99.68|98.58|99.89|98.79|99.5|98.4|388
1651511100000|2022-05-02 17:05:00|99.69|98.59|99.72|98.62|99.95|98.85|99.66|98.56|375
1651511400000|2022-05-02 17:10:00|99.73|98.63|100.02|98.92|100.04|98.94|99.72|98.62|293
1651511700000|2022-05-02 17:15:00|100.03|98.93|100.21|99.11|100.31|99.21|99.99|98.89|248
1651512000000|2022-05-02 17:20:00|100.2|99.1|99.76|98.66|100.2|99.1|99.75|98.65|331
1651512300000|2022-05-02 17:25:00|99.77|98.67|99.83|98.73|99.9|98.8|99.59|98.49|369
1651512600000|2022-05-02 17:30:00|99.84|98.74|99.76|98.66|99.91|98.81|99.67|98.57|355
1651512900000|2022-05-02 17:35:00|99.75|98.65|99.76|98.66|99.87|98.77|99.69|98.59|297
1651513200000|2022-05-02 17:40:00|99.75|98.65|99.6|98.5|99.81|98.71|99.55|98.45|320
1651513500000|2022-05-02 17:45:00|99.59|98.49|99.44|98.34|99.6|98.5|99.28|98.18|412
1651513800000|2022-05-02 17:50:00|99.45|98.35|99.53|98.43|99.61|98.51|99.35|98.25|355
1651514100000|2022-05-02 17:55:00|99.54|98.44|99.67|98.57|99.7|98.6|99.51|98.41|270
1651514400000|2022-05-02 18:00:00|99.66|98.56|99.78|98.68|99.78|98.68|99.55|98.45|290
1651514700000|2022-05-02 18:05:00|99.77|98.67|99.57|98.47|99.92|98.82|99.56|98.46|388
1651515000000|2022-05-02 18:10:00|99.56|98.46|99.2|98.1|99.64|98.54|98.94|97.84|476
1651515300000|2022-05-02 18:15:00|99.18|98.08|99.32|98.22|99.38|98.28|99.15|98.05|365
1651515600000|2022-05-02 18:20:00|99.3|98.2|99.46|98.36|99.53|98.43|99.25|98.15|363
1651515900000|2022-05-02 18:25:00|99.45|98.35|99.47|98.37|99.7|98.6|99.35|98.25|445
1651516200000|2022-05-02 18:30:00|99.46|98.36|99.61|98.51|99.7|98.6|99.43|98.33|315
1651516500000|2022-05-02 18:35:00|99.6|98.5|99.63|98.53|99.69|98.59|99.49|98.39|293
1651516800000|2022-05-02 18:40:00|99.62|98.52|99.31|98.21|99.64|98.54|99.15|98.05|357
1651517100000|2022-05-02 18:45:00|99.33|98.23|99.43|98.33|99.6|98.5|99.22|98.12|342
1651517400000|2022-05-02 18:50:00|99.42|98.32|99.69|98.59|99.75|98.65|99.19|98.09|430
1651517700000|2022-05-02 18:55:00|99.68|98.58|99.67|98.57|99.79|98.69|99.57|98.47|295
1651518000000|2022-05-02 19:00:00|99.68|98.58|99.71|98.61|99.75|98.65|99.53|98.43|343
1651518300000|2022-05-02 19:05:00|99.72|98.62|100|98.9|100.09|98.99|99.68|98.58|303
1651518600000|2022-05-02 19:10:00|99.97|98.87|100.33|99.23|100.36|99.26|99.97|98.87|375
1651518900000|2022-05-02 19:15:00|100.32|99.22|100.36|99.26|100.4|99.3|100.3|99.2|202
1651519200000|2022-05-02 19:20:00|100.37|99.27|100.95|99.85|101|99.9|100.37|99.27|375
1651519500000|2022-05-02 19:25:00|100.96|99.86|100.88|99.78|101.02|99.92|100.82|99.72|374
1651519800000|2022-05-02 19:30:00|100.87|99.77|101.14|100.04|101.17|100.07|100.87|99.77|300
1651520100000|2022-05-02 19:35:00|101.16|100.06|100.99|99.89|101.2|100.1|100.91|99.81|337
1651520400000|2022-05-02 19:40:00|100.98|99.88|100.68|99.58|101.01|99.91|100.68|99.58|271
1651520700000|2022-05-02 19:45:00|100.69|99.59|101.22|100.12|101.24|100.14|100.67|99.57|346
1651521000000|2022-05-02 19:50:00|101.23|100.13|101.2|100.1|101.29|100.19|101.13|100.03|348
1651521300000|2022-05-02 19:55:00|101.21|100.11|101.14|100.04|101.23|100.13|101.09|99.99|279
1651521600000|2022-05-02 20:00:00|101.15|100.05|101.04|99.94|101.23|100.13|101.04|99.94|268
1651521900000|2022-05-02 20:05:00|101.03|99.93|101.02|99.92|101.09|99.99|100.9|99.8|178
1651522200000|2022-05-02 20:10:00|101.01|99.91|100.86|99.76|101.03|99.93|100.86|99.76|236
1651522500000|2022-05-02 20:15:00|100.85|99.75|100.98|99.88|101.08|99.98|100.84|99.74|140
1651522800000|2022-05-02 20:20:00|100.96|99.86|101.03|99.93|101.04|99.94|100.96|99.86|78
1651523100000|2022-05-02 20:25:00|101.05|99.95|100.93|99.83|101.05|99.95|100.91|99.81|177
1651523400000|2022-05-02 20:30:00|100.95|99.85|100.98|99.88|101.01|99.91|100.91|99.81|235
1651523700000|2022-05-02 20:35:00|100.96|99.86|100.98|99.88|101.07|99.97|100.91|99.81|248
1651524000000|2022-05-02 20:40:00|100.95|99.85|100.95|99.85|100.98|99.88|100.86|99.76|265
1651524300000|2022-05-02 20:45:00|100.92|99.82|100.79|99.69|100.94|99.84|100.61|99.51|306
1651524600000|2022-05-02 20:50:00|100.78|99.68|100.7|99.6|100.81|99.71|100.68|99.58|287
1651524900000|2022-05-02 20:55:00|100.71|99.61|100.72|99.62|100.78|99.68|100.66|99.56|129
1651525200000|2022-05-02 21:00:00|100.73|99.63|100.68|99.58|100.73|99.63|100.62|99.52|73
1651525500000|2022-05-02 21:05:00|100.67|99.57|100.73|99.63|100.73|99.63|100.67|99.57|61
1651525800000|2022-05-02 21:10:00|100.72|99.62|100.7|99.6|100.77|99.67|100.67|99.57|218
1651526100000|2022-05-02 21:15:00|100.71|99.61|101.09|99.99|101.1|100|100.68|99.58|232
1651526400000|2022-05-02 21:20:00|101.1|100|101.15|100.05|101.24|100.14|101.09|99.99|246
1651526700000|2022-05-02 21:25:00|101.14|100.04|101.2|100.1|101.26|100.16|101.14|100.04|190
1651527000000|2022-05-02 21:30:00|101.19|100.09|101.68|100.58|101.71|100.61|101.18|100.08|309
1651527300000|2022-05-02 21:35:00|101.67|100.57|101.64|100.54|101.72|100.62|101.51|100.41|335
1651527600000|2022-05-02 21:40:00|101.63|100.53|101.59|100.49|101.64|100.54|101.5|100.4|239
1651527900000|2022-05-02 21:45:00|101.58|100.48|101.68|100.58|101.72|100.62|101.5|100.4|288
1651528200000|2022-05-02 21:50:00|101.67|100.57|101.75|100.65|101.76|100.66|101.66|100.56|169
1651528500000|2022-05-02 21:55:00|101.74|100.64|101.78|100.68|101.84|100.74|101.72|100.62|142
1651528800000|2022-05-02 22:00:00|101.79|100.69|101.98|100.88|101.98|100.88|101.78|100.68|185
1651529100000|2022-05-02 22:05:00|101.99|100.89|102.02|100.92|102.04|100.94|101.93|100.83|197
1651529400000|2022-05-02 22:10:00|102.01|100.91|102.22|101.12|102.27|101.17|101.91|100.81|289
1651529700000|2022-05-02 22:15:00|102.23|101.13|101.93|100.83|102.45|101.35|101.93|100.83|458
1651530000000|2022-05-02 22:20:00|101.92|100.82|101.84|100.74|102.11|101.01|101.79|100.69|289
1651530300000|2022-05-02 22:25:00|101.85|100.75|101.77|100.67|101.86|100.76|101.7|100.6|199
1651530600000|2022-05-02 22:30:00|101.78|100.68|101.67|100.57|101.78|100.68|101.6|100.5|278
1651530900000|2022-05-02 22:35:00|101.68|100.58|101.57|100.47|101.69|100.59|101.51|100.41|159
1651531200000|2022-05-02 22:40:00|101.56|100.46|101.6|100.5|101.64|100.54|101.51|100.41|183
1651531500000|2022-05-02 22:45:00|101.59|100.49|101.49|100.39|101.62|100.52|101.46|100.36|161
1651531800000|2022-05-02 22:50:00|101.48|100.38|101.41|100.31|101.52|100.42|101.41|100.31|176
1651532100000|2022-05-02 22:55:00|101.4|100.3|101.44|100.34|101.49|100.39|101.36|100.26|174
1651532400000|2022-05-02 23:00:00|101.45|100.35|101.54|100.44|101.56|100.46|101.44|100.34|154
1651532700000|2022-05-02 23:05:00|101.55|100.45|101.65|100.55|101.68|100.58|101.54|100.44|204
1651533000000|2022-05-02 23:10:00|101.64|100.54|101.64|100.54|101.79|100.69|101.61|100.51|249
1651533300000|2022-05-02 23:15:00|101.63|100.53|101.72|100.62|101.74|100.64|101.6|100.5|230
1651533600000|2022-05-02 23:20:00|101.73|100.63|101.77|100.67|101.88|100.78|101.69|100.59|253
1651533900000|2022-05-02 23:25:00|101.78|100.68|101.73|100.63|101.8|100.7|101.69|100.59|202
1651534200000|2022-05-02 23:30:00|101.74|100.64|101.66|100.56|101.74|100.64|101.64|100.54|169
1651534500000|2022-05-02 23:35:00|101.67|100.57|101.46|100.36|101.67|100.57|101.4|100.3|222
1651534800000|2022-05-02 23:40:00|101.47|100.37|101.35|100.25|101.51|100.41|101.3|100.2|203
1651535100000|2022-05-02 23:45:00|101.36|100.26|101.11|100.01|101.36|100.26|101|99.9|277
1651535400000|2022-05-02 23:50:00|101.1|100|101.19|100.09|101.2|100.1|101.02|99.92|201
1651535700000|2022-05-02 23:55:00|101.18|100.08|101.21|100.11|101.29|100.19|101.17|100.07|190
1651536000000|2022-05-03 00:00:00|101.22|100.12|101.33|100.23|101.53|100.43|101.14|100.04|310
1651536300000|2022-05-03 00:05:00|101.34|100.24|101.44|100.34|101.51|100.41|101.33|100.23|246
1651536600000|2022-05-03 00:10:00|101.45|100.35|101.32|100.22|101.45|100.35|101.31|100.21|187
1651536900000|2022-05-03 00:15:00|101.31|100.21|101.05|99.95|101.35|100.25|101.02|99.92|248
1651537200000|2022-05-03 00:20:00|101.04|99.94|101.12|100.02|101.13|100.03|100.95|99.85|282
1651537500000|2022-05-03 00:25:00|101.11|100.01|101.11|100.01|101.16|100.06|101.05|99.95|219
1651537800000|2022-05-03 00:30:00|101.12|100.02|101.1|100|101.16|100.06|101.02|99.92|224
1651538100000|2022-05-03 00:35:00|101.11|100.01|101.14|100.04|101.16|100.06|101.09|99.99|157
1651538400000|2022-05-03 00:40:00|101.13|100.03|101.05|99.95|101.15|100.05|101.01|99.91|210
1651538700000|2022-05-03 00:45:00|101.06|99.96|101.01|99.91|101.06|99.96|101|99.9|115
1651539000000|2022-05-03 00:50:00|101.02|99.92|100.89|99.79|101.02|99.92|100.85|99.75|188
1651539300000|2022-05-03 00:55:00|100.9|99.8|100.85|99.75|100.91|99.81|100.83|99.73|209
1651539600000|2022-05-03 01:00:00|100.86|99.76|100.93|99.83|100.97|99.87|100.85|99.75|173
1651539900000|2022-05-03 01:05:00|100.94|99.84|100.86|99.76|101.04|99.94|100.84|99.74|275
1651540200000|2022-05-03 01:10:00|100.85|99.75|100.92|99.82|100.93|99.83|100.81|99.71|232
1651540500000|2022-05-03 01:15:00|100.91|99.81|100.86|99.76|100.96|99.86|100.85|99.75|160
1651540800000|2022-05-03 01:20:00|100.85|99.75|100.95|99.85|100.97|99.87|100.85|99.75|169
1651541100000|2022-05-03 01:25:00|100.96|99.86|100.95|99.85|101.02|99.92|100.93|99.83|185
1651541400000|2022-05-03 01:30:00|100.94|99.84|101.22|100.12|101.23|100.13|100.93|99.83|241
1651541700000|2022-05-03 01:35:00|101.23|100.13|101.33|100.23|101.36|100.26|101.2|100.1|216
1651542000000|2022-05-03 01:40:00|101.32|100.22|101.32|100.22|101.39|100.29|101.29|100.19|164
1651542300000|2022-05-03 01:45:00|101.33|100.23|101.4|100.3|101.43|100.33|101.23|100.13|208
1651542600000|2022-05-03 01:50:00|101.39|100.29|101.5|100.4|101.51|100.41|101.39|100.29|243
1651542900000|2022-05-03 01:55:00|101.51|100.41|101.55|100.45|101.55|100.45|101.44|100.34|148
1651543200000|2022-05-03 02:00:00|101.54|100.44|101.77|100.67|101.79|100.69|101.52|100.42|273
1651543500000|2022-05-03 02:05:00|101.79|100.69|101.81|100.71|101.87|100.77|101.78|100.68|183
1651543800000|2022-05-03 02:10:00|101.82|100.72|101.61|100.51|101.82|100.72|101.57|100.47|247
1651544100000|2022-05-03 02:15:00|101.62|100.52|101.59|100.49|101.64|100.54|101.53|100.43|164
1651544400000|2022-05-03 02:20:00|101.58|100.48|101.55|100.45|101.61|100.51|101.52|100.42|203
1651544700000|2022-05-03 02:25:00|101.56|100.46|101.49|100.39|101.61|100.51|101.48|100.38|126
1651545000000|2022-05-03 02:30:00|101.5|100.4|101.38|100.28|101.52|100.42|101.38|100.28|128
1651545300000|2022-05-03 02:35:00|101.39|100.29|101.1|100|101.44|100.34|101.07|99.97|267
1651545600000|2022-05-03 02:40:00|101.09|99.99|101.18|100.08|101.18|100.08|100.97|99.87|172
1651545900000|2022-05-03 02:45:00|101.17|100.07|101.29|100.19|101.31|100.21|101.15|100.05|140
1651546200000|2022-05-03 02:50:00|101.3|100.2|101.6|100.5|101.73|100.63|101.29|100.19|316
1651546500000|2022-05-03 02:55:00|101.59|100.49|101.53|100.43|101.59|100.49|101.39|100.29|235
1651546800000|2022-05-03 03:00:00|101.51|100.41|101.48|100.38|101.54|100.44|101.43|100.33|194
1651547100000|2022-05-03 03:05:00|101.49|100.39|101.73|100.63|101.93|100.83|101.39|100.29|241
1651547400000|2022-05-03 03:10:00|101.72|100.62|101.79|100.69|101.9|100.8|101.71|100.61|231
1651547700000|2022-05-03 03:15:00|101.78|100.68|101.83|100.73|101.9|100.8|101.77|100.67|212
1651548000000|2022-05-03 03:20:00|101.84|100.74|101.8|100.7|101.86|100.76|101.79|100.69|159
1651548300000|2022-05-03 03:25:00|101.81|100.71|101.82|100.72|101.92|100.82|101.79|100.69|240
1651548600000|2022-05-03 03:30:00|101.81|100.71|101.8|100.7|101.89|100.79|101.77|100.67|226
1651548900000|2022-05-03 03:35:00|101.79|100.69|101.78|100.68|101.81|100.71|101.7|100.6|197
1651549200000|2022-05-03 03:40:00|101.79|100.69|101.67|100.57|101.79|100.69|101.63|100.53|173
1651549500000|2022-05-03 03:45:00|101.68|100.58|101.7|100.6|101.71|100.61|101.62|100.52|192
1651549800000|2022-05-03 03:50:00|101.71|100.61|101.61|100.51|101.72|100.62|101.57|100.47|185
1651550100000|2022-05-03 03:55:00|101.6|100.5|101.68|100.58|101.69|100.59|101.57|100.47|162
1651550400000|2022-05-03 04:00:00|101.67|100.57|101.67|100.57|101.81|100.71|101.65|100.55|187
1651550700000|2022-05-03 04:05:00|101.66|100.56|101.66|100.56|101.71|100.61|101.61|100.51|169
1651551000000|2022-05-03 04:10:00|101.67|100.57|101.58|100.48|101.67|100.57|101.58|100.48|138
1651551300000|2022-05-03 04:15:00|101.59|100.49|101.55|100.45|101.6|100.5|101.45|100.35|173
1651551600000|2022-05-03 04:20:00|101.54|100.44|101.47|100.37|101.55|100.45|101.46|100.36|123
1651551900000|2022-05-03 04:25:00|101.48|100.38|101.47|100.37|101.49|100.39|101.45|100.35|71
1651552200000|2022-05-03 04:30:00|101.46|100.36|101.58|100.48|101.59|100.49|101.46|100.36|77
1651552500000|2022-05-03 04:35:00|101.59|100.49|101.67|100.57|101.7|100.6|101.59|100.49|116
1651552800000|2022-05-03 04:40:00|101.68|100.58|101.67|100.57|101.74|100.64|101.66|100.56|168
1651553100000|2022-05-03 04:45:00|101.65|100.55|101.62|100.52|101.68|100.58|101.59|100.49|159
1651553400000|2022-05-03 04:50:00|101.6|100.5|101.76|100.66|101.81|100.71|101.58|100.48|157
1651553700000|2022-05-03 04:55:00|101.77|100.67|101.63|100.53|101.81|100.71|101.62|100.52|203
1651554000000|2022-05-03 05:00:00|101.62|100.52|101.45|100.35|101.69|100.59|101.43|100.33|227
1651554300000|2022-05-03 05:05:00|101.43|100.33|101|99.9|101.46|100.36|100.91|99.81|298
1651554600000|2022-05-03 05:10:00|100.99|99.89|100.98|99.88|101.06|99.96|100.83|99.73|227
1651554900000|2022-05-03 05:15:00|100.97|99.87|101|99.9|101.05|99.95|100.88|99.78|202
1651555200000|2022-05-03 05:20:00|101.01|99.91|101|99.9|101.03|99.93|100.96|99.86|161
1651555500000|2022-05-03 05:25:00|100.99|99.89|101.08|99.98|101.1|100|100.96|99.86|225
1651555800000|2022-05-03 05:30:00|101.07|99.97|101.23|100.13|101.3|100.2|101.06|99.96|217
1651556100000|2022-05-03 05:35:00|101.22|100.12|101.29|100.19|101.3|100.2|101.12|100.02|172
1651556400000|2022-05-03 05:40:00|101.28|100.18|101.28|100.18|101.34|100.24|101.28|100.18|156
1651556700000|2022-05-03 05:45:00|101.29|100.19|101.27|100.17|101.33|100.23|101.23|100.13|249
1651557000000|2022-05-03 05:50:00|101.28|100.18|101.4|100.3|101.41|100.31|101.26|100.16|211
1651557300000|2022-05-03 05:55:00|101.41|100.31|101.37|100.27|101.46|100.36|101.34|100.24|168
1651557600000|2022-05-03 06:00:00|101.38|100.28|101.28|100.18|101.39|100.29|101.27|100.17|174
1651557900000|2022-05-03 06:05:00|101.29|100.19|101.21|100.11|101.33|100.23|101.18|100.08|201
1651558200000|2022-05-03 06:10:00|101.22|100.12|101.06|99.96|101.22|100.12|101.01|99.91|199
1651558500000|2022-05-03 06:15:00|101.05|99.95|101.11|100.01|101.24|100.14|100.98|99.88|257
1651558800000|2022-05-03 06:20:00|101.1|100|101.14|100.04|101.17|100.07|101.03|99.93|157
1651559100000|2022-05-03 06:25:00|101.15|100.05|101.1|100|101.16|100.06|101.08|99.98|189
1651559400000|2022-05-03 06:30:00|101.11|100.01|101.36|100.26|101.4|100.3|101.09|99.99|174
1651559700000|2022-05-03 06:35:00|101.37|100.27|101.37|100.27|101.44|100.34|101.36|100.26|136
1651560000000|2022-05-03 06:40:00|101.38|100.28|101.38|100.28|101.44|100.34|101.31|100.21|135
1651560300000|2022-05-03 06:45:00|101.37|100.27|101.28|100.18|101.4|100.3|101.22|100.12|211
1651560600000|2022-05-03 06:50:00|101.27|100.17|101.25|100.15|101.3|100.2|101.2|100.1|177
1651560900000|2022-05-03 06:55:00|101.26|100.16|101.21|100.11|101.27|100.17|101.18|100.08|133
1651561200000|2022-05-03 07:00:00|101.2|100.1|101.16|100.06|101.27|100.17|101.08|99.98|224
1651561500000|2022-05-03 07:05:00|101.17|100.07|101.31|100.21|101.33|100.23|101.14|100.04|280
1651561800000|2022-05-03 07:10:00|101.32|100.22|101.38|100.28|101.41|100.31|101.19|100.09|198
1651562100000|2022-05-03 07:15:00|101.4|100.3|101.4|100.3|101.49|100.39|101.38|100.28|200
1651562400000|2022-05-03 07:20:00|101.41|100.31|101.4|100.3|101.43|100.33|101.32|100.22|166
1651562700000|2022-05-03 07:25:00|101.41|100.31|101.41|100.31|101.44|100.34|101.38|100.28|134
1651563000000|2022-05-03 07:30:00|101.4|100.3|101.45|100.35|101.46|100.36|101.31|100.21|208
1651563300000|2022-05-03 07:35:00|101.46|100.36|101.42|100.32|101.54|100.44|101.39|100.29|158
1651563600000|2022-05-03 07:40:00|101.43|100.33|101.31|100.21|101.45|100.35|101.3|100.2|162
1651563900000|2022-05-03 07:45:00|101.32|100.22|101.1|100|101.39|100.29|101.08|99.98|205
1651564200000|2022-05-03 07:50:00|101.09|99.99|101.38|100.28|101.42|100.32|101.09|99.99|240
1651564500000|2022-05-03 07:55:00|101.37|100.27|101.5|100.4|101.52|100.42|101.37|100.27|219
1651564800000|2022-05-03 08:00:00|101.49|100.39|101.57|100.47|101.58|100.48|101.4|100.3|275
1651565100000|2022-05-03 08:05:00|101.58|100.48|101.69|100.59|101.73|100.63|101.52|100.42|197
1651565400000|2022-05-03 08:10:00|101.68|100.58|101.68|100.58|101.76|100.66|101.61|100.51|95
1651565700000|2022-05-03 08:15:00|101.69|100.59|101.74|100.64|101.82|100.72|101.68|100.58|128
1651566000000|2022-05-03 08:20:00|101.75|100.65|101.74|100.64|101.79|100.69|101.7|100.6|158
1651566300000|2022-05-03 08:25:00|101.73|100.63|101.71|100.61|101.84|100.74|101.7|100.6|161
1651566600000|2022-05-03 08:30:00|101.72|100.62|101.72|100.62|101.81|100.71|101.7|100.6|109
1651566900000|2022-05-03 08:35:00|101.71|100.61|101.87|100.77|101.92|100.82|101.71|100.61|156
1651567200000|2022-05-03 08:40:00|101.88|100.78|101.69|100.59|101.89|100.79|101.69|100.59|98
1651567500000|2022-05-03 08:45:00|101.72|100.62|101.57|100.47|101.72|100.62|101.52|100.42|143
1651567800000|2022-05-03 08:50:00|101.58|100.48|101.68|100.58|101.69|100.59|101.57|100.47|143
1651568100000|2022-05-03 08:55:00|101.69|100.59|101.67|100.57|101.72|100.62|101.59|100.49|190
1651568400000|2022-05-03 09:00:00|101.66|100.56|101.51|100.41|101.7|100.6|101.43|100.33|222
1651568700000|2022-05-03 09:05:00|101.52|100.42|101.47|100.37|101.58|100.48|101.44|100.34|149
1651569000000|2022-05-03 09:10:00|101.46|100.36|101.51|100.41|101.56|100.46|101.45|100.35|199
1651569300000|2022-05-03 09:15:00|101.53|100.43|101.45|100.35|101.54|100.44|101.43|100.33|126
1651569600000|2022-05-03 09:20:00|101.44|100.34|101.4|100.3|101.47|100.37|101.35|100.25|214
1651569900000|2022-05-03 09:25:00|101.41|100.31|101.39|100.29|101.51|100.41|101.38|100.28|232
1651570200000|2022-05-03 09:30:00|101.38|100.28|101.47|100.37|101.49|100.39|101.27|100.17|208
1651570500000|2022-05-03 09:35:00|101.46|100.36|101.48|100.38|101.61|100.51|101.45|100.35|126
1651570800000|2022-05-03 09:40:00|101.46|100.36|101.26|100.16|101.48|100.38|101.18|100.08|231
1651571100000|2022-05-03 09:45:00|101.25|100.15|101.27|100.17|101.32|100.22|101.24|100.14|179
1651571400000|2022-05-03 09:50:00|101.28|100.18|101.29|100.19|101.32|100.22|101.25|100.15|129
1651571700000|2022-05-03 09:55:00|101.28|100.18|101.1|100|101.28|100.18|101.04|99.94|273
1651572000000|2022-05-03 10:00:00|101.09|99.99|101.17|100.07|101.2|100.1|101.05|99.95|238
1651572300000|2022-05-03 10:05:00|101.18|100.08|101.24|100.14|101.28|100.18|101.08|99.98|210
1651572600000|2022-05-03 10:10:00|101.25|100.15|101.17|100.07|101.25|100.15|101.11|100.01|201
1651572900000|2022-05-03 10:15:00|101.18|100.08|101.26|100.16|101.3|100.2|101.15|100.05|194
1651573200000|2022-05-03 10:20:00|101.25|100.15|101.1|100|101.28|100.18|101.1|100|209
1651573500000|2022-05-03 10:25:00|101.08|99.98|101.08|99.98|101.11|100.01|100.92|99.82|249
1651573800000|2022-05-03 10:30:00|101.07|99.97|101.04|99.94|101.09|99.99|100.98|99.88|196
1651574100000|2022-05-03 10:35:00|101.05|99.95|101.07|99.97|101.16|100.06|101.03|99.93|156
1651574400000|2022-05-03 10:40:00|101.06|99.96|100.97|99.87|101.1|100|100.95|99.85|186
1651574700000|2022-05-03 10:45:00|100.96|99.86|100.96|99.86|101.07|99.97|100.95|99.85|217
1651575000000|2022-05-03 10:50:00|100.95|99.85|101.04|99.94|101.1|100|100.85|99.75|275
1651575300000|2022-05-03 10:55:00|101.05|99.95|100.99|99.89|101.1|100|100.98|99.88|151
1651575600000|2022-05-03 11:00:00|100.98|99.88|100.77|99.67|101|99.9|100.68|99.58|229
1651575900000|2022-05-03 11:05:00|100.78|99.68|100.87|99.77|100.91|99.81|100.78|99.68|175
1651576200000|2022-05-03 11:10:00|100.86|99.76|100.82|99.72|100.89|99.79|100.79|99.69|140
1651576500000|2022-05-03 11:15:00|100.81|99.71|100.8|99.7|100.89|99.79|100.8|99.7|162
1651576800000|2022-05-03 11:20:00|100.79|99.69|100.65|99.55|100.83|99.73|100.51|99.41|295
1651577100000|2022-05-03 11:25:00|100.64|99.54|101.16|100.06|101.19|100.09|100.64|99.54|325
1651577400000|2022-05-03 11:30:00|101.18|100.08|101.27|100.17|101.32|100.22|101.1|100|242
1651577700000|2022-05-03 11:35:00|101.28|100.18|101.1|100|101.31|100.21|101.09|99.99|194
1651578000000|2022-05-03 11:40:00|101.11|100.01|100.95|99.85|101.13|100.03|100.94|99.84|163
1651578300000|2022-05-03 11:45:00|100.96|99.86|101.08|99.98|101.1|100|100.96|99.86|128
1651578600000|2022-05-03 11:50:00|101.09|99.99|101.55|100.45|101.57|100.47|101.06|99.96|270
1651578900000|2022-05-03 11:55:00|101.56|100.46|101.65|100.55|101.73|100.63|101.53|100.43|216
1651579200000|2022-05-03 12:00:00|101.66|100.56|101.65|100.55|101.79|100.69|101.51|100.41|359
1651579500000|2022-05-03 12:05:00|101.64|100.54|101.62|100.52|101.66|100.56|101.57|100.47|183
1651579800000|2022-05-03 12:10:00|101.63|100.53|101.63|100.53|101.72|100.62|101.61|100.51|160
1651580100000|2022-05-03 12:15:00|101.62|100.52|101.51|100.41|101.69|100.59|101.48|100.38|217
1651580400000|2022-05-03 12:20:00|101.52|100.42|101.26|100.16|101.55|100.45|101.25|100.15|189
1651580700000|2022-05-03 12:25:00|101.27|100.17|101.38|100.28|101.41|100.31|101.21|100.11|220
1651581000000|2022-05-03 12:30:00|101.37|100.27|101.44|100.34|101.49|100.39|101.33|100.23|190
1651581300000|2022-05-03 12:35:00|101.45|100.35|101.53|100.43|101.56|100.46|101.44|100.34|205
1651581600000|2022-05-03 12:40:00|101.54|100.44|101.53|100.43|101.56|100.46|101.43|100.33|197
1651581900000|2022-05-03 12:45:00|101.54|100.44|101.4|100.3|101.54|100.44|101.33|100.23|187
1651582200000|2022-05-03 12:50:00|101.39|100.29|101.5|100.4|101.51|100.41|101.37|100.27|181
1651582500000|2022-05-03 12:55:00|101.49|100.39|101.29|100.19|101.54|100.44|101.25|100.15|186
1651582800000|2022-05-03 13:00:00|101.28|100.18|101.22|100.12|101.31|100.21|101.21|100.11|163
1651583100000|2022-05-03 13:05:00|101.23|100.13|101.28|100.18|101.32|100.22|101.2|100.1|161
1651583400000|2022-05-03 13:10:00|101.29|100.19|101.07|99.97|101.33|100.23|101.07|99.97|210
1651583700000|2022-05-03 13:15:00|101.06|99.96|101|99.9|101.1|100|101|99.9|220
1651584000000|2022-05-03 13:20:00|100.99|99.89|100.88|99.78|101.04|99.94|100.83|99.73|287
1651584300000|2022-05-03 13:25:00|100.87|99.77|100.81|99.71|100.88|99.78|100.66|99.56|226
1651584600000|2022-05-03 13:30:00|100.8|99.7|100.83|99.73|100.92|99.82|100.31|99.21|430
1651584900000|2022-05-03 13:35:00|100.81|99.71|100.41|99.31|100.87|99.77|100.39|99.29|448
1651585200000|2022-05-03 13:40:00|100.42|99.32|100.42|99.32|100.58|99.48|100.36|99.26|488
1651585500000|2022-05-03 13:45:00|100.41|99.31|100.06|98.96|100.42|99.32|99.92|98.82|407
1651585800000|2022-05-03 13:50:00|100.04|98.94|100.27|99.17|100.29|99.19|99.99|98.89|457
1651586100000|2022-05-03 13:55:00|100.28|99.18|100.43|99.33|100.49|99.39|100.2|99.1|393
1651586400000|2022-05-03 14:00:00|100.44|99.34|100.72|99.62|100.77|99.67|100.44|99.34|355
1651586700000|2022-05-03 14:05:00|100.73|99.63|100.33|99.23|100.78|99.68|100.33|99.23|374
1651587000000|2022-05-03 14:10:00|100.35|99.25|100.25|99.15|100.4|99.3|99.97|98.87|378
1651587300000|2022-05-03 14:15:00|100.24|99.14|100.2|99.1|100.28|99.18|100|98.9|318
1651587600000|2022-05-03 14:20:00|100.19|99.09|100.27|99.17|100.37|99.27|100.17|99.07|322
1651587900000|2022-05-03 14:25:00|100.26|99.16|100.53|99.43|100.54|99.44|100.21|99.11|326
1651588200000|2022-05-03 14:30:00|100.54|99.44|100.6|99.5|100.69|99.59|100.41|99.31|332
1651588500000|2022-05-03 14:35:00|100.63|99.53|100.49|99.39|100.69|99.59|100.49|99.39|254
1651588800000|2022-05-03 14:40:00|100.45|99.35|100.31|99.21|100.6|99.5|100.21|99.11|335
1651589100000|2022-05-03 14:45:00|100.3|99.2|100.27|99.17|100.4|99.3|100.18|99.08|270
1651589400000|2022-05-03 14:50:00|100.26|99.16|100.33|99.23|100.35|99.25|100.21|99.11|276
1651589700000|2022-05-03 14:55:00|100.32|99.22|100.66|99.56|100.77|99.67|100.29|99.19|315
1651590000000|2022-05-03 15:00:00|100.65|99.55|101.01|99.91|101.01|99.91|100.48|99.38|374
1651590300000|2022-05-03 15:05:00|101.02|99.92|101.42|100.32|101.43|100.33|100.96|99.86|443
1651590600000|2022-05-03 15:10:00|101.43|100.33|101.4|100.3|101.43|100.33|101.28|100.18|284
1651590900000|2022-05-03 15:15:00|101.41|100.31|101.27|100.17|101.42|100.32|101.22|100.12|283
1651591200000|2022-05-03 15:20:00|101.29|100.19|101.56|100.46|101.6|100.5|101.26|100.16|218
1651591500000|2022-05-03 15:25:00|101.57|100.47|101.54|100.44|101.59|100.49|101.46|100.36|217
1651591800000|2022-05-03 15:30:00|101.53|100.43|101.69|100.59|101.71|100.61|101.47|100.37|211
1651592100000|2022-05-03 15:35:00|101.68|100.58|101.5|100.4|101.69|100.59|101.48|100.38|265
1651592400000|2022-05-03 15:40:00|101.51|100.41|101.5|100.4|101.55|100.45|101.48|100.38|197
1651592700000|2022-05-03 15:45:00|101.51|100.41|101.51|100.41|101.53|100.43|101.38|100.28|220
1651593000000|2022-05-03 15:50:00|101.5|100.4|101.51|100.41|101.57|100.47|101.36|100.26|275
1651593300000|2022-05-03 15:55:00|101.5|100.4|101.58|100.48|101.6|100.5|101.46|100.36|239
1651593600000|2022-05-03 16:00:00|101.59|100.49|101.8|100.7|101.9|100.8|101.58|100.48|293
1651593900000|2022-05-03 16:05:00|101.79|100.69|101.19|100.09|101.8|100.7|100.99|99.89|428
1651594200000|2022-05-03 16:10:00|101.21|100.11|101.22|100.12|101.43|100.33|101.07|99.97|332
1651594500000|2022-05-03 16:15:00|101.23|100.13|101.12|100.02|101.24|100.14|101.1|100|344
1651594800000|2022-05-03 16:20:00|101.13|100.03|101.11|100.01|101.22|100.12|101.05|99.95|308
1651595100000|2022-05-03 16:25:00|101.12|100.02|101.05|99.95|101.23|100.13|101.01|99.91|269
1651595400000|2022-05-03 16:30:00|101.04|99.94|100.92|99.82|101.09|99.99|100.84|99.74|398
1651595700000|2022-05-03 16:35:00|100.91|99.81|100.91|99.81|101.03|99.93|100.85|99.75|235
1651596000000|2022-05-03 16:40:00|100.9|99.8|100.99|99.89|101.1|100|100.65|99.55|330
1651596300000|2022-05-03 16:45:00|100.98|99.88|101.13|100.03|101.13|100.03|100.89|99.79|268
1651596600000|2022-05-03 16:50:00|101.12|100.02|101.05|99.95|101.14|100.04|101|99.9|228
1651596900000|2022-05-03 16:55:00|101.06|99.96|100.89|99.79|101.06|99.96|100.83|99.73|284
1651597200000|2022-05-03 17:00:00|100.9|99.8|100.88|99.78|101.07|99.97|100.84|99.74|245
1651597500000|2022-05-03 17:05:00|100.87|99.77|100.81|99.71|100.88|99.78|100.7|99.6|233
1651597800000|2022-05-03 17:10:00|100.82|99.72|101.11|100.01|101.13|100.03|100.8|99.7|218
1651598100000|2022-05-03 17:15:00|101.12|100.02|101.38|100.28|101.5|100.4|101.11|100.01|278
1651598400000|2022-05-03 17:20:00|101.39|100.29|101.4|100.3|101.58|100.48|101.35|100.25|304
1651598700000|2022-05-03 17:25:00|101.39|100.29|101.31|100.21|101.4|100.3|101.27|100.17|168
1651599000000|2022-05-03 17:30:00|101.32|100.22|101.33|100.23|101.4|100.3|101.24|100.14|178
1651599300000|2022-05-03 17:35:00|101.32|100.22|101.3|100.2|101.39|100.29|101.26|100.16|231
1651599600000|2022-05-03 17:40:00|101.31|100.21|101.32|100.22|101.33|100.23|101.2|100.1|193
1651599900000|2022-05-03 17:45:00|101.33|100.23|101.19|100.09|101.33|100.23|101.16|100.06|196
1651600200000|2022-05-03 17:50:00|101.2|100.1|100.99|99.89|101.2|100.1|100.88|99.78|247
1651600500000|2022-05-03 17:55:00|100.97|99.87|100.79|99.69|100.98|99.88|100.79|99.69|221
1651600800000|2022-05-03 18:00:00|100.76|99.66|100.08|98.98|100.76|99.66|100.02|98.92|442
1651601100000|2022-05-03 18:05:00|100.07|98.97|100.06|98.96|100.2|99.1|99.83|98.73|409
1651601400000|2022-05-03 18:10:00|100.05|98.95|99.82|98.72|100.12|99.02|99.82|98.72|398
1651601700000|2022-05-03 18:15:00|99.8|98.7|99.76|98.66|100.04|98.94|99.62|98.52|377
1651602000000|2022-05-03 18:20:00|99.75|98.65|99.63|98.53|99.77|98.67|99.61|98.51|281
1651602300000|2022-05-03 18:25:00|99.64|98.54|99.52|98.42|99.7|98.6|99.5|98.4|311
1651602600000|2022-05-03 18:30:00|99.54|98.44|99.74|98.64|99.89|98.79|99.51|98.41|378
1651602900000|2022-05-03 18:35:00|99.73|98.63|99.57|98.47|99.99|98.89|99.52|98.42|363
1651603200000|2022-05-03 18:40:00|99.58|98.48|99.3|98.2|99.59|98.49|98.94|97.84|597
1651603500000|2022-05-03 18:45:00|99.31|98.21|99.2|98.1|99.36|98.26|99.09|97.99|500
1651603800000|2022-05-03 18:50:00|99.19|98.09|99.17|98.07|99.22|98.12|99.1|98|368
1651604100000|2022-05-03 18:55:00|99.18|98.08|99.38|98.28|99.38|98.28|99.12|98.02|300
1651604400000|2022-05-03 19:00:00|99.39|98.29|99.21|98.11|99.42|98.32|99.19|98.09|341
1651604700000|2022-05-03 19:05:00|99.2|98.1|99.17|98.07|99.27|98.17|99.15|98.05|189
1651605000000|2022-05-03 19:10:00|99.16|98.06|99.14|98.04|99.25|98.15|99.1|98|215
1651605300000|2022-05-03 19:15:00|99.15|98.05|99.08|97.98|99.18|98.08|98.97|97.87|293
1651605600000|2022-05-03 19:20:00|99.07|97.97|98.96|97.86|99.16|98.06|98.87|97.77|322
1651605900000|2022-05-03 19:25:00|98.97|97.87|98.87|97.77|99.07|97.97|98.84|97.74|298
1651606200000|2022-05-03 19:30:00|98.85|97.75|98.92|97.82|98.97|97.87|98.71|97.61|355
1651606500000|2022-05-03 19:35:00|98.91|97.81|98.41|97.31|98.92|97.82|98.32|97.22|442
1651606800000|2022-05-03 19:40:00|98.39|97.29|98.49|97.39|98.53|97.43|98.23|97.13|403
1651607100000|2022-05-03 19:45:00|98.47|97.37|98.38|97.28|98.49|97.39|98.3|97.2|361
1651607400000|2022-05-03 19:50:00|98.4|97.3|98.73|97.63|98.73|97.63|98.36|97.26|320
1651607700000|2022-05-03 19:55:00|98.74|97.64|98.51|97.41|98.75|97.65|98.48|97.38|227
1651608000000|2022-05-03 20:00:00|98.52|97.42|98.28|97.18|98.52|97.42|98.14|97.04|216
1651608300000|2022-05-03 20:05:00|98.29|97.19|98.22|97.12|98.37|97.27|98.17|97.07|218
1651608600000|2022-05-03 20:10:00|98.24|97.14|98.18|97.08|98.3|97.2|98.08|96.98|238
1651608900000|2022-05-03 20:15:00|98.16|97.06|98.07|96.97|98.19|97.09|98|96.9|244
1651609200000|2022-05-03 20:20:00|98.06|96.96|98.16|97.06|98.19|97.09|98.01|96.91|238
1651609500000|2022-05-03 20:25:00|98.15|97.05|98.21|97.11|98.3|97.2|98.15|97.05|251
1651609800000|2022-05-03 20:30:00|98.2|97.1|98.31|97.21|98.38|97.28|98.2|97.1|238
1651610100000|2022-05-03 20:35:00|98.32|97.22|98.21|97.11|98.35|97.25|98.21|97.11|138
1651610400000|2022-05-03 20:40:00|98.2|97.1|98.16|97.06|98.3|97.2|98.13|97.03|183
1651610700000|2022-05-03 20:45:00|98.15|97.05|98.37|97.27|98.4|97.3|98.13|97.03|256
1651611000000|2022-05-03 20:50:00|98.34|97.24|98.4|97.3|98.45|97.35|98.33|97.23|165
1651611300000|2022-05-03 20:55:00|98.41|97.31|99.02|97.92|99.2|98.1|98.4|97.3|263
1651611600000|2022-05-03 21:00:00|99.01|97.91|98.74|97.64|99.04|97.94|98.73|97.63|129
1651611900000|2022-05-03 21:05:00|98.73|97.63|98.33|97.23|98.73|97.63|98.33|97.23|132
1651612200000|2022-05-03 21:10:00|98.34|97.24|98.85|97.75|98.91|97.81|98.33|97.23|302
1651612500000|2022-05-03 21:15:00|98.84|97.74|99.02|97.92|99.08|97.98|98.83|97.73|275
1651612800000|2022-05-03 21:20:00|99.03|97.93|99.11|98.01|99.13|98.03|98.93|97.83|214
1651613100000|2022-05-03 21:25:00|99.12|98.02|99.34|98.24|99.36|98.26|99.11|98.01|265
1651613400000|2022-05-03 21:30:00|99.35|98.25|99.24|98.14|99.35|98.25|99.23|98.13|136
1651613700000|2022-05-03 21:35:00|99.23|98.13|99.18|98.08|99.27|98.17|99.13|98.03|198
1651614000000|2022-05-03 21:40:00|99.19|98.09|99.34|98.24|99.35|98.25|99.16|98.06|159
1651614300000|2022-05-03 21:45:00|99.33|98.23|99.52|98.42|99.52|98.42|99.33|98.23|171
1651614600000|2022-05-03 21:50:00|99.5|98.4|99.45|98.35|99.53|98.43|99.38|98.28|194
1651614900000|2022-05-03 21:55:00|99.44|98.34|99.44|98.34|99.46|98.36|99.4|98.3|182
1651615200000|2022-05-03 22:00:00|99.43|98.33|99.43|98.33|99.5|98.4|99.4|98.3|200
1651615500000|2022-05-03 22:05:00|99.44|98.34|99.47|98.37|99.51|98.41|99.36|98.26|235
1651615800000|2022-05-03 22:10:00|99.48|98.38|99.57|98.47|99.59|98.49|99.46|98.36|184
1651616100000|2022-05-03 22:15:00|99.58|98.48|99.9|98.8|100.05|98.95|99.49|98.39|364
1651616400000|2022-05-03 22:20:00|99.89|98.79|100.04|98.94|100.12|99.02|99.89|98.79|253
1651616700000|2022-05-03 22:25:00|100.03|98.93|100.04|98.94|100.16|99.06|99.98|98.88|226
1651617000000|2022-05-03 22:30:00|100.03|98.93|99.96|98.86|100.05|98.95|99.91|98.81|173
1651617300000|2022-05-03 22:35:00|99.95|98.85|99.93|98.83|100.01|98.91|99.85|98.75|199
1651617600000|2022-05-03 22:40:00|99.92|98.82|99.88|98.78|99.96|98.86|99.82|98.72|123
1651617900000|2022-05-03 22:45:00|99.87|98.77|99.82|98.72|99.89|98.79|99.71|98.61|209
1651618200000|2022-05-03 22:50:00|99.83|98.73|99.8|98.7|99.84|98.74|99.72|98.62|121
1651618500000|2022-05-03 22:55:00|99.78|98.68|99.75|98.65|99.82|98.72|99.72|98.62|182
1651618800000|2022-05-03 23:00:00|99.73|98.63|99.63|98.53|99.75|98.65|99.6|98.5|228
1651619100000|2022-05-03 23:05:00|99.64|98.54|99.57|98.47|99.7|98.6|99.53|98.43|298
1651619400000|2022-05-03 23:10:00|99.58|98.48|99.7|98.6|99.79|98.69|99.53|98.43|243
1651619700000|2022-05-03 23:15:00|99.68|98.58|99.7|98.6|99.71|98.61|99.61|98.51|170
1651620000000|2022-05-03 23:20:00|99.69|98.59|99.56|98.46|99.7|98.6|99.54|98.44|221
1651620300000|2022-05-03 23:25:00|99.57|98.47|99.55|98.45|99.64|98.54|99.48|98.38|266
1651620600000|2022-05-03 23:30:00|99.54|98.44|99.63|98.53|99.63|98.53|99.38|98.28|223
1651620900000|2022-05-03 23:35:00|99.64|98.54|99.96|98.86|99.98|98.88|99.55|98.45|255
1651621200000|2022-05-03 23:40:00|99.95|98.85|99.92|98.82|99.96|98.86|99.89|98.79|173
1651621500000|2022-05-03 23:45:00|99.93|98.83|99.93|98.83|100.05|98.95|99.83|98.73|259
1651621800000|2022-05-03 23:50:00|99.92|98.82|99.89|98.79|100.02|98.92|99.87|98.77|245
1651622100000|2022-05-03 23:55:00|99.9|98.8|99.93|98.83|99.94|98.84|99.87|98.77|145
1651622400000|2022-05-04 00:00:00|99.92|98.82|99.67|98.57|99.94|98.84|99.57|98.47|301
1651622700000|2022-05-04 00:05:00|99.66|98.56|100.21|99.11|100.22|99.12|99.62|98.52|285
1651623000000|2022-05-04 00:10:00|100.2|99.1|100.19|99.09|100.21|99.11|100.14|99.04|255
1651623300000|2022-05-04 00:15:00|100.18|99.08|100.12|99.02|100.2|99.1|100.07|98.97|223
1651623600000|2022-05-04 00:20:00|100.11|99.01|100|98.9|100.13|99.03|99.99|98.89|145
1651623900000|2022-05-04 00:25:00|99.99|98.89|100|98.9|100.08|98.98|99.96|98.86|150
1651624200000|2022-05-04 00:30:00|100.01|98.91|100.31|99.21|100.38|99.28|100|98.9|313
1651624500000|2022-05-04 00:35:00|100.32|99.22|100.49|99.39|100.53|99.43|100.31|99.21|271
1651624800000|2022-05-04 00:40:00|100.48|99.38|100.54|99.44|100.69|99.59|100.48|99.38|319
1651625100000|2022-05-04 00:45:00|100.53|99.43|100.6|99.5|100.64|99.54|100.53|99.43|195
1651625400000|2022-05-04 00:50:00|100.61|99.51|100.72|99.62|100.73|99.63|100.58|99.48|177
1651625700000|2022-05-04 00:55:00|100.73|99.63|100.87|99.77|100.87|99.77|100.71|99.61|177
1651626000000|2022-05-04 01:00:00|100.86|99.76|100.87|99.77|101.1|100|100.86|99.76|277
1651626300000|2022-05-04 01:05:00|100.88|99.78|100.89|99.79|100.92|99.82|100.79|99.69|229
1651626600000|2022-05-04 01:10:00|100.87|99.77|100.69|99.59|100.89|99.79|100.67|99.57|261
1651626900000|2022-05-04 01:15:00|100.71|99.61|100.79|99.69|100.89|99.79|100.65|99.55|260
1651627200000|2022-05-04 01:20:00|100.78|99.68|100.97|99.87|101.06|99.96|100.74|99.64|221
1651627500000|2022-05-04 01:25:00|100.96|99.86|100.98|99.88|101|99.9|100.87|99.77|202
1651627800000|2022-05-04 01:30:00|100.97|99.87|100.89|99.79|101.01|99.91|100.89|99.79|182
1651628100000|2022-05-04 01:35:00|100.9|99.8|100.77|99.67|100.9|99.8|100.73|99.63|245
1651628400000|2022-05-04 01:40:00|100.78|99.68|100.76|99.66|100.79|99.69|100.72|99.62|151
1651628700000|2022-05-04 01:45:00|100.77|99.67|100.67|99.57|100.77|99.67|100.65|99.55|136
1651629000000|2022-05-04 01:50:00|100.66|99.56|100.62|99.52|100.67|99.57|100.55|99.45|140
1651629300000|2022-05-04 01:55:00|100.6|99.5|100.47|99.37|100.62|99.52|100.47|99.37|103
1651629600000|2022-05-04 02:00:00|100.48|99.38|100.58|99.48|100.66|99.56|100.48|99.38|167
1651629900000|2022-05-04 02:05:00|100.59|99.49|100.87|99.77|100.87|99.77|100.58|99.48|227
1651630200000|2022-05-04 02:10:00|100.88|99.78|100.73|99.63|101.02|99.92|100.71|99.61|303
1651630500000|2022-05-04 02:15:00|100.72|99.62|100.38|99.28|100.73|99.63|100.36|99.26|298
1651630800000|2022-05-04 02:20:00|100.37|99.27|100.9|99.8|100.92|99.82|100.37|99.27|321
1651631100000|2022-05-04 02:25:00|100.91|99.81|100.78|99.68|101.07|99.97|100.78|99.68|263
1651631400000|2022-05-04 02:30:00|100.77|99.67|100.68|99.58|100.81|99.71|100.67|99.57|220
1651631700000|2022-05-04 02:35:00|100.67|99.57|100.64|99.54|100.71|99.61|100.62|99.52|219
1651632000000|2022-05-04 02:40:00|100.62|99.52|100.59|99.49|100.7|99.6|100.58|99.48|170
1651632300000|2022-05-04 02:45:00|100.58|99.48|100.56|99.46|100.61|99.51|100.47|99.37|214
1651632600000|2022-05-04 02:50:00|100.57|99.47|100.68|99.58|100.69|99.59|100.55|99.45|164
1651632900000|2022-05-04 02:55:00|100.65|99.55|100.59|99.49|100.68|99.58|100.58|99.48|139
1651633200000|2022-05-04 03:00:00|100.6|99.5|100.74|99.64|100.78|99.68|100.59|99.49|188
1651633500000|2022-05-04 03:05:00|100.73|99.63|100.67|99.57|100.74|99.64|100.62|99.52|159
1651633800000|2022-05-04 03:10:00|100.65|99.55|100.67|99.57|100.75|99.65|100.65|99.55|194
1651634100000|2022-05-04 03:15:00|100.66|99.56|100.71|99.61|100.72|99.62|100.62|99.52|206
1651634400000|2022-05-04 03:20:00|100.7|99.6|100.89|99.79|100.9|99.8|100.69|99.59|186
1651634700000|2022-05-04 03:25:00|100.9|99.8|100.78|99.68|100.91|99.81|100.76|99.66|169
1651635000000|2022-05-04 03:30:00|100.77|99.67|100.86|99.76|100.88|99.78|100.77|99.67|128
1651635300000|2022-05-04 03:35:00|100.87|99.77|100.83|99.73|100.92|99.82|100.8|99.7|200
1651635600000|2022-05-04 03:40:00|100.82|99.72|100.78|99.68|100.85|99.75|100.74|99.64|158
1651635900000|2022-05-04 03:45:00|100.76|99.66|100.73|99.63|100.78|99.68|100.68|99.58|141
1651636200000|2022-05-04 03:50:00|100.74|99.64|100.56|99.46|100.74|99.64|100.55|99.45|192
1651636500000|2022-05-04 03:55:00|100.55|99.45|100.6|99.5|100.61|99.51|100.54|99.44|120
1651636800000|2022-05-04 04:00:00|100.61|99.51|100.66|99.56|100.95|99.85|100.6|99.5|290
1651637100000|2022-05-04 04:05:00|100.64|99.54|100.5|99.4|100.64|99.54|100.46|99.36|131
1651637400000|2022-05-04 04:10:00|100.49|99.39|100.45|99.35|100.52|99.42|100.43|99.33|164
1651637700000|2022-05-04 04:15:00|100.46|99.36|100.42|99.32|100.47|99.37|100.39|99.29|129
1651638000000|2022-05-04 04:20:00|100.43|99.33|100.5|99.4|100.51|99.41|100.4|99.3|126
1651638300000|2022-05-04 04:25:00|100.49|99.39|100.43|99.33|100.5|99.4|100.41|99.31|171
1651638600000|2022-05-04 04:30:00|100.39|99.29|100.5|99.4|100.51|99.41|100.33|99.23|205
1651638900000|2022-05-04 04:35:00|100.51|99.41|100.54|99.44|100.6|99.5|100.5|99.4|165
1651639200000|2022-05-04 04:40:00|100.55|99.45|100.55|99.45|100.59|99.49|100.52|99.42|98
1651639500000|2022-05-04 04:45:00|100.54|99.44|100.5|99.4|100.55|99.45|100.46|99.36|150
1651639800000|2022-05-04 04:50:00|100.51|99.41|100.57|99.47|100.6|99.5|100.5|99.4|112
1651640100000|2022-05-04 04:55:00|100.58|99.48|100.62|99.52|100.63|99.53|100.57|99.47|136
1651640400000|2022-05-04 05:00:00|100.61|99.51|100.52|99.42|100.62|99.52|100.49|99.39|133
1651640700000|2022-05-04 05:05:00|100.51|99.41|100.43|99.33|100.52|99.42|100.41|99.31|197
1651641000000|2022-05-04 05:10:00|100.42|99.32|100.49|99.39|100.5|99.4|100.41|99.31|117
1651641300000|2022-05-04 05:15:00|100.48|99.38|100.3|99.2|100.5|99.4|100.2|99.1|143
1651641600000|2022-05-04 05:20:00|100.29|99.19|100.29|99.19|100.34|99.24|100.28|99.18|137
1651641900000|2022-05-04 05:25:00|100.28|99.18|100.42|99.32|100.44|99.34|100.28|99.18|200
1651642200000|2022-05-04 05:30:00|100.41|99.31|100.54|99.44|100.58|99.48|100.4|99.3|205
1651642500000|2022-05-04 05:35:00|100.55|99.45|100.52|99.42|100.55|99.45|100.47|99.37|188
1651642800000|2022-05-04 05:40:00|100.51|99.41|100.39|99.29|100.52|99.42|100.37|99.27|201
1651643100000|2022-05-04 05:45:00|100.4|99.3|100.45|99.35|100.48|99.38|100.39|99.29|181
1651643400000|2022-05-04 05:50:00|100.47|99.37|100.52|99.42|100.59|99.49|100.45|99.35|242
1651643700000|2022-05-04 05:55:00|100.5|99.4|100.39|99.29|100.6|99.5|100.38|99.28|216
1651644000000|2022-05-04 06:00:00|100.38|99.28|100.67|99.57|100.67|99.57|100.38|99.28|211
1651644300000|2022-05-04 06:05:00|100.69|99.59|101.02|99.92|101.04|99.94|100.64|99.54|299
1651644600000|2022-05-04 06:10:00|101.01|99.91|100.89|99.79|101.06|99.96|100.87|99.77|248
1651644900000|2022-05-04 06:15:00|100.88|99.78|100.84|99.74|100.91|99.81|100.83|99.73|153
1651645200000|2022-05-04 06:20:00|100.85|99.75|100.81|99.71|100.86|99.76|100.8|99.7|109
1651645500000|2022-05-04 06:25:00|100.82|99.72|100.79|99.69|100.86|99.76|100.73|99.63|134
1651645800000|2022-05-04 06:30:00|100.8|99.7|100.77|99.67|100.82|99.72|100.74|99.64|163
1651646100000|2022-05-04 06:35:00|100.79|99.69|100.86|99.76|100.88|99.78|100.77|99.67|135
1651646400000|2022-05-04 06:40:00|100.85|99.75|101.15|100.05|101.15|100.05|100.85|99.75|156
1651646700000|2022-05-04 06:45:00|101.16|100.06|101.09|99.99|101.2|100.1|101.01|99.91|215
1651647000000|2022-05-04 06:50:00|101.08|99.98|101.09|99.99|101.11|100.01|101.04|99.94|159
1651647300000|2022-05-04 06:55:00|101.07|99.97|101.11|100.01|101.18|100.08|101.01|99.91|152
1651647600000|2022-05-04 07:00:00|101.12|100.02|100.97|99.87|101.19|100.09|100.83|99.73|338
1651647900000|2022-05-04 07:05:00|100.98|99.88|101.17|100.07|101.19|100.09|100.94|99.84|214
1651648200000|2022-05-04 07:10:00|101.16|100.06|101.09|99.99|101.23|100.13|101.09|99.99|202
1651648500000|2022-05-04 07:15:00|101.08|99.98|101.09|99.99|101.18|100.08|101.07|99.97|150
1651648800000|2022-05-04 07:20:00|101.1|100|101.33|100.23|101.34|100.24|101.1|100|226
1651649100000|2022-05-04 07:25:00|101.32|100.22|101.42|100.32|101.43|100.33|101.27|100.17|225
1651649400000|2022-05-04 07:30:00|101.41|100.31|101.42|100.32|101.64|100.54|101.41|100.31|259
1651649700000|2022-05-04 07:35:00|101.41|100.31|101.53|100.43|101.59|100.49|101.37|100.27|197
1651650000000|2022-05-04 07:40:00|101.52|100.42|101.52|100.42|101.61|100.51|101.35|100.25|255
1651650300000|2022-05-04 07:45:00|101.51|100.41|101.7|100.6|101.85|100.75|101.51|100.41|281
1651650600000|2022-05-04 07:50:00|101.69|100.59|101.91|100.81|102.2|101.1|101.69|100.59|366
1651650900000|2022-05-04 07:55:00|101.88|100.78|102.07|100.97|102.08|100.98|101.88|100.78|335
1651651200000|2022-05-04 08:00:00|102.08|100.98|102.48|101.38|102.56|101.46|102.05|100.95|365
1651651500000|2022-05-04 08:05:00|102.49|101.39|102.32|101.22|102.49|101.39|102.17|101.07|417
1651651800000|2022-05-04 08:10:00|102.31|101.21|102.52|101.42|102.84|101.74|102.27|101.17|461
1651652100000|2022-05-04 08:15:00|102.53|101.43|102.55|101.45|102.64|101.54|102.52|101.42|209
1651652400000|2022-05-04 08:20:00|102.54|101.44|102.82|101.72|102.91|101.81|102.51|101.41|275
1651652700000|2022-05-04 08:25:00|102.84|101.74|102.91|101.81|103.11|102.01|102.82|101.72|312
1651653000000|2022-05-04 08:30:00|102.94|101.84|103.03|101.93|103.08|101.98|102.86|101.76|272
1651653300000|2022-05-04 08:35:00|103.08|101.98|103.07|101.97|103.25|102.15|103|101.9|328
1651653600000|2022-05-04 08:40:00|103.06|101.96|102.91|101.81|103.11|102.01|102.86|101.76|307
1651653900000|2022-05-04 08:45:00|102.89|101.79|102.97|101.87|103|101.9|102.8|101.7|239
1651654200000|2022-05-04 08:50:00|102.98|101.88|103.09|101.99|103.14|102.04|102.96|101.86|215
1651654500000|2022-05-04 08:55:00|103.1|102|103.22|102.12|103.27|102.17|103.09|101.99|225
1651654800000|2022-05-04 09:00:00|103.23|102.13|103.12|102.02|103.33|102.23|103.08|101.98|289
1651655100000|2022-05-04 09:05:00|103.11|102.01|102.98|101.88|103.12|102.02|102.98|101.88|278
1651655400000|2022-05-04 09:10:00|102.99|101.89|103|101.9|103.03|101.93|102.94|101.84|206
1651655700000|2022-05-04 09:15:00|103.01|101.91|103.01|101.91|103.09|101.99|102.93|101.83|286
1651656000000|2022-05-04 09:20:00|103|101.9|102.79|101.69|103.01|101.91|102.77|101.67|249
1651656300000|2022-05-04 09:25:00|102.78|101.68|102.85|101.75|102.92|101.82|102.73|101.63|295
1651656600000|2022-05-04 09:30:00|102.86|101.76|102.9|101.8|102.99|101.89|102.85|101.75|255
1651656900000|2022-05-04 09:35:00|102.91|101.81|103.05|101.95|103.09|101.99|102.89|101.79|211
1651657200000|2022-05-04 09:40:00|103.06|101.96|102.97|101.87|103.08|101.98|102.9|101.8|249
1651657500000|2022-05-04 09:45:00|102.98|101.88|102.75|101.65|103|101.9|102.74|101.64|300
1651657800000|2022-05-04 09:50:00|102.76|101.66|102.58|101.48|102.77|101.67|102.53|101.43|335
1651658100000|2022-05-04 09:55:00|102.59|101.49|102.58|101.48|102.6|101.5|102.51|101.41|313
1651658400000|2022-05-04 10:00:00|102.57|101.47|102.67|101.57|102.69|101.59|102.46|101.36|285
1651658700000|2022-05-04 10:05:00|102.68|101.58|102.72|101.62|102.73|101.63|102.59|101.49|192
1651659000000|2022-05-04 10:10:00|102.73|101.63|102.96|101.86|103.01|101.91|102.72|101.62|278
1651659300000|2022-05-04 10:15:00|102.97|101.87|102.92|101.82|103.11|102.01|102.88|101.78|235
1651659600000|2022-05-04 10:20:00|102.91|101.81|102.87|101.77|102.95|101.85|102.8|101.7|201
1651659900000|2022-05-04 10:25:00|102.88|101.78|103.26|102.16|103.41|102.31|102.87|101.77|309
1651660200000|2022-05-04 10:30:00|103.27|102.17|103.13|102.03|103.3|102.2|103.06|101.96|247
1651660500000|2022-05-04 10:35:00|103.12|102.02|103.25|102.15|103.28|102.18|103.12|102.02|232
1651660800000|2022-05-04 10:40:00|103.24|102.14|103.36|102.26|103.45|102.35|103.2|102.1|294
1651661100000|2022-05-04 10:45:00|103.37|102.27|103.28|102.18|103.38|102.28|103.18|102.08|206
1651661400000|2022-05-04 10:50:00|103.27|102.17|103.18|102.08|103.31|102.21|103.16|102.06|145
1651661700000|2022-05-04 10:55:00|103.19|102.09|103.18|102.08|103.2|102.1|103.07|101.97|199
1651662000000|2022-05-04 11:00:00|103.17|102.07|103.27|102.17|103.29|102.19|103.09|101.99|234
1651662300000|2022-05-04 11:05:00|103.25|102.15|102.95|101.85|103.25|102.15|102.9|101.8|206
1651662600000|2022-05-04 11:10:00|102.96|101.86|102.98|101.88|103|101.9|102.81|101.71|231
1651662900000|2022-05-04 11:15:00|102.99|101.89|103.14|102.04|103.15|102.05|102.93|101.83|185
1651663200000|2022-05-04 11:20:00|103.15|102.05|103.3|102.2|103.31|102.21|103.15|102.05|197
1651663500000|2022-05-04 11:25:00|103.31|102.21|103.42|102.32|103.51|102.41|103.28|102.18|282
1651663800000|2022-05-04 11:30:00|103.43|102.33|103.18|102.08|103.44|102.34|103.08|101.98|223
1651664100000|2022-05-04 11:35:00|103.17|102.07|103.2|102.1|103.29|102.19|103.1|102|241
1651664400000|2022-05-04 11:40:00|103.21|102.11|103.28|102.18|103.31|102.21|103.2|102.1|224
1651664700000|2022-05-04 11:45:00|103.27|102.17|103.19|102.09|103.28|102.18|103.16|102.06|211
1651665000000|2022-05-04 11:50:00|103.18|102.08|103.18|102.08|103.19|102.09|103.08|101.98|191
1651665300000|2022-05-04 11:55:00|103.17|102.07|103.19|102.09|103.2|102.1|103.11|102.01|143
1651665600000|2022-05-04 12:00:00|103.21|102.11|103.27|102.17|103.31|102.21|103.18|102.08|162
1651665900000|2022-05-04 12:05:00|103.28|102.18|103.54|102.44|103.56|102.46|103.26|102.16|256
1651666200000|2022-05-04 12:10:00|103.53|102.43|103.25|102.15|103.87|102.77|103.14|102.04|444
1651666500000|2022-05-04 12:15:00|103.26|102.16|103.16|102.06|103.59|102.49|103.16|102.06|292
1651666800000|2022-05-04 12:20:00|103.17|102.07|102.87|101.77|103.2|102.1|102.76|101.66|328
1651667100000|2022-05-04 12:25:00|102.88|101.78|102.57|101.47|102.89|101.79|102.46|101.36|388
1651667400000|2022-05-04 12:30:00|102.58|101.48|102.35|101.25|102.62|101.52|102.32|101.22|294
1651667700000|2022-05-04 12:35:00|102.34|101.24|102.32|101.22|102.5|101.4|102.27|101.17|264
1651668000000|2022-05-04 12:40:00|102.31|101.21|102.59|101.49|102.63|101.53|102.3|101.2|263
1651668300000|2022-05-04 12:45:00|102.6|101.5|102.57|101.47|102.68|101.58|102.53|101.43|239
1651668600000|2022-05-04 12:50:00|102.56|101.46|102.57|101.47|102.64|101.54|102.56|101.46|123
1651668900000|2022-05-04 12:55:00|102.58|101.48|102.54|101.44|102.77|101.67|102.51|101.41|202
1651669200000|2022-05-04 13:00:00|102.53|101.43|102.8|101.7|102.87|101.77|102.49|101.39|200
1651669500000|2022-05-04 13:05:00|102.79|101.69|102.79|101.69|102.82|101.72|102.69|101.59|172
1651669800000|2022-05-04 13:10:00|102.8|101.7|102.64|101.54|102.81|101.71|102.61|101.51|188
1651670100000|2022-05-04 13:15:00|102.62|101.52|102.68|101.58|102.78|101.68|102.6|101.5|247
1651670400000|2022-05-04 13:20:00|102.69|101.59|102.65|101.55|102.71|101.61|102.62|101.52|155
1651670700000|2022-05-04 13:25:00|102.66|101.56|102.56|101.46|102.78|101.68|102.54|101.44|154
1651671000000|2022-05-04 13:30:00|102.55|101.45|102.27|101.17|102.57|101.47|102.11|101.01|344
1651671300000|2022-05-04 13:35:00|102.26|101.16|101.99|100.89|102.27|101.17|101.97|100.87|293
1651671600000|2022-05-04 13:40:00|101.98|100.88|102|100.9|102.15|101.05|101.9|100.8|342
1651671900000|2022-05-04 13:45:00|102.01|100.91|102.07|100.97|102.09|100.99|101.98|100.88|234
1651672200000|2022-05-04 13:50:00|102.08|100.98|101.77|100.67|102.08|100.98|101.76|100.66|291
1651672500000|2022-05-04 13:55:00|101.74|100.64|101.47|100.37|101.78|100.68|101.46|100.36|407
1651672800000|2022-05-04 14:00:00|101.48|100.38|101.5|100.4|101.69|100.59|101.4|100.3|391
1651673100000|2022-05-04 14:05:00|101.51|100.41|101.77|100.67|101.85|100.75|101.49|100.39|315
1651673400000|2022-05-04 14:10:00|101.76|100.66|101.9|100.8|102.01|100.91|101.76|100.66|247
1651673700000|2022-05-04 14:15:00|101.89|100.79|101.77|100.67|101.91|100.81|101.69|100.59|287
1651674000000|2022-05-04 14:20:00|101.78|100.68|102|100.9|102.03|100.93|101.76|100.66|239
1651674300000|2022-05-04 14:25:00|101.99|100.89|102.07|100.97|102.12|101.02|101.88|100.78|256
1651674600000|2022-05-04 14:30:00|102.06|100.96|101.77|100.67|102.08|100.98|101.7|100.6|365
1651674900000|2022-05-04 14:35:00|101.76|100.66|102.01|100.91|102.01|100.91|101.7|100.6|266
1651675200000|2022-05-04 14:40:00|102.02|100.92|101.98|100.88|102.1|101|101.95|100.85|272
1651675500000|2022-05-04 14:45:00|101.97|100.87|101.98|100.88|102.21|101.11|101.94|100.84|253
1651675800000|2022-05-04 14:50:00|101.97|100.87|101.78|100.68|101.99|100.89|101.75|100.65|315
1651676100000|2022-05-04 14:55:00|101.79|100.69|101.67|100.57|101.9|100.8|101.66|100.56|259
1651676400000|2022-05-04 15:00:00|101.65|100.55|101.66|100.56|101.81|100.71|101.53|100.43|296
1651676700000|2022-05-04 15:05:00|101.67|100.57|101.75|100.65|101.77|100.67|101.4|100.3|359
1651677000000|2022-05-04 15:10:00|101.76|100.66|101.48|100.38|101.88|100.78|101.45|100.35|332
1651677300000|2022-05-04 15:15:00|101.49|100.39|101.59|100.49|101.62|100.52|101.49|100.39|287
1651677600000|2022-05-04 15:20:00|101.58|100.48|101.57|100.47|101.61|100.51|101.51|100.41|188
1651677900000|2022-05-04 15:25:00|101.58|100.48|101.35|100.25|101.59|100.49|101.3|100.2|234
1651678200000|2022-05-04 15:30:00|101.34|100.24|101.24|100.14|101.36|100.26|101.17|100.07|290
1651678500000|2022-05-04 15:35:00|101.23|100.13|101.66|100.56|101.71|100.61|101.23|100.13|282
1651678800000|2022-05-04 15:40:00|101.67|100.57|102.55|101.45|102.93|101.83|101.65|100.55|530
1651679100000|2022-05-04 15:45:00|102.54|101.44|102.86|101.76|102.87|101.77|102.45|101.35|427
1651679400000|2022-05-04 15:50:00|102.85|101.75|102.78|101.68|102.86|101.76|102.53|101.43|368
1651679700000|2022-05-04 15:55:00|102.77|101.67|102.79|101.69|102.95|101.85|102.74|101.64|423
1651680000000|2022-05-04 16:00:00|102.81|101.71|102.57|101.47|102.89|101.79|102.42|101.32|426
1651680300000|2022-05-04 16:05:00|102.56|101.46|102.84|101.74|102.89|101.79|102.54|101.44|348
1651680600000|2022-05-04 16:10:00|102.85|101.75|103.18|102.08|103.19|102.09|102.76|101.66|323
1651680900000|2022-05-04 16:15:00|103.2|102.1|103.16|102.06|103.22|102.12|103|101.9|401
1651681200000|2022-05-04 16:20:00|103.15|102.05|103.69|102.59|104.38|103.28|103.15|102.05|548
1651681500000|2022-05-04 16:25:00|103.7|102.6|103.96|102.86|104.16|103.06|103.68|102.58|581
1651681800000|2022-05-04 16:30:00|103.95|102.85|103.78|102.68|104.05|102.95|103.69|102.59|458
1651682100000|2022-05-04 16:35:00|103.76|102.66|103.78|102.68|103.87|102.77|103.58|102.48|408
1651682400000|2022-05-04 16:40:00|103.79|102.69|103.72|102.62|103.88|102.78|103.58|102.48|314
1651682700000|2022-05-04 16:45:00|103.73|102.63|103.39|102.29|103.79|102.69|103.28|102.18|424
1651683000000|2022-05-04 16:50:00|103.4|102.3|103.69|102.59|103.72|102.62|103.35|102.25|362
1651683300000|2022-05-04 16:55:00|103.71|102.61|103.8|102.7|103.88|102.78|103.57|102.47|359
1651683600000|2022-05-04 17:00:00|103.81|102.71|103.81|102.71|103.98|102.88|103.73|102.63|337
1651683900000|2022-05-04 17:05:00|103.82|102.72|103.49|102.39|103.82|102.72|103.45|102.35|415
1651684200000|2022-05-04 17:10:00|103.48|102.38|103.08|101.98|103.49|102.39|102.86|101.76|515
1651684500000|2022-05-04 17:15:00|103.09|101.99|103.2|102.1|103.22|102.12|102.98|101.88|362
1651684800000|2022-05-04 17:20:00|103.21|102.11|103.26|102.16|103.4|102.3|103.14|102.04|367
1651685100000|2022-05-04 17:25:00|103.27|102.17|103.11|102.01|103.36|102.26|103.09|101.99|313
1651685400000|2022-05-04 17:30:00|103.1|102|102.95|101.85|103.2|102.1|102.86|101.76|278
1651685700000|2022-05-04 17:35:00|102.96|101.86|102.88|101.78|103.03|101.93|102.79|101.69|330
1651686000000|2022-05-04 17:40:00|102.87|101.77|102.9|101.8|103.05|101.95|102.81|101.71|254
1651686300000|2022-05-04 17:45:00|102.91|101.81|102.73|101.63|103.01|101.91|102.71|101.61|337
1651686600000|2022-05-04 17:50:00|102.72|101.62|102.94|101.84|102.96|101.86|102.72|101.62|252
1651686900000|2022-05-04 17:55:00|102.95|101.85|103.1|102|103.61|102.51|102.86|101.76|566
1651687200000|2022-05-04 18:00:00|103.11|102.01|103.4|102.3|103.78|102.68|102.88|101.78|596
1651687500000|2022-05-04 18:05:00|103.43|102.33|103.44|102.34|103.98|102.88|103.1|102|487
1651687800000|2022-05-04 18:10:00|103.45|102.35|103.8|102.7|103.92|102.82|103.23|102.13|628
1651688100000|2022-05-04 18:15:00|103.79|102.69|103.49|102.39|103.91|102.81|103.34|102.24|455
1651688400000|2022-05-04 18:20:00|103.48|102.38|103.22|102.12|103.48|102.38|102.72|101.62|549
1651688700000|2022-05-04 18:25:00|103.21|102.11|103.62|102.52|103.83|102.73|103.21|102.11|518
1651689000000|2022-05-04 18:30:00|103.63|102.53|102.92|101.82|103.73|102.63|102.81|101.71|738
1651689300000|2022-05-04 18:35:00|102.93|101.83|103|101.9|103.28|102.18|102.69|101.59|728
1651689600000|2022-05-04 18:40:00|102.98|101.88|103.4|102.3|103.52|102.42|102.95|101.85|603
1651689900000|2022-05-04 18:45:00|103.41|102.31|105.02|103.92|105.04|103.94|103.37|102.27|688
1651690200000|2022-05-04 18:50:00|105.03|103.93|105.9|104.8|106.17|105.07|104.76|103.66|802
1651690500000|2022-05-04 18:55:00|105.91|104.81|105.67|104.57|106.14|105.04|105.51|104.41|707
1651690800000|2022-05-04 19:00:00|105.68|104.58|105.73|104.63|106.09|104.99|105.53|104.43|658
1651691100000|2022-05-04 19:05:00|105.74|104.64|106.99|105.89|107.08|105.98|105.74|104.64|689
1651691400000|2022-05-04 19:10:00|106.97|105.87|106.86|105.76|107.14|106.04|106.78|105.68|622
1651691700000|2022-05-04 19:15:00|106.87|105.77|106.71|105.61|107.27|106.17|106.69|105.59|524
1651692000000|2022-05-04 19:20:00|106.7|105.6|106.67|105.57|106.86|105.76|106.49|105.39|528
1651692300000|2022-05-04 19:25:00|106.68|105.58|106.97|105.87|107.08|105.98|106.6|105.5|442
1651692600000|2022-05-04 19:30:00|106.96|105.86|107.24|106.14|107.36|106.26|106.92|105.82|365
1651692900000|2022-05-04 19:35:00|107.26|106.16|107.09|105.99|107.28|106.18|106.95|105.85|373
1651693200000|2022-05-04 19:40:00|107.08|105.98|107.07|105.97|107.16|106.06|106.88|105.78|419
1651693500000|2022-05-04 19:45:00|107.06|105.96|107.13|106.03|107.13|106.03|106.75|105.65|407
1651693800000|2022-05-04 19:50:00|107.14|106.04|107.12|106.02|107.32|106.22|107.11|106.01|369
1651694100000|2022-05-04 19:55:00|107.1|106|107.05|105.95|107.11|106.01|106.9|105.8|347
1651694400000|2022-05-04 20:00:00|107.04|105.94|106.51|105.41|107.09|105.99|106.45|105.35|443
1651694700000|2022-05-04 20:05:00|106.5|105.4|106.99|105.89|107.01|105.91|106.49|105.39|350
1651695000000|2022-05-04 20:10:00|107|105.9|107.1|106|107.2|106.1|106.86|105.76|276
1651695300000|2022-05-04 20:15:00|107.09|105.99|106.85|105.75|107.11|106.01|106.7|105.6|289
1651695600000|2022-05-04 20:20:00|106.84|105.74|107.06|105.96|107.08|105.98|106.81|105.71|233
1651695900000|2022-05-04 20:25:00|107.07|105.97|107.46|106.36|107.66|106.56|107.05|105.95|216
1651696200000|2022-05-04 20:30:00|107.47|106.37|107.31|106.21|107.51|106.41|107.3|106.2|278
1651696500000|2022-05-04 20:35:00|107.32|106.22|107.3|106.2|107.32|106.22|107.18|106.08|171
1651696800000|2022-05-04 20:40:00|107.29|106.19|107.12|106.02|107.3|106.2|107.12|106.02|223
1651697100000|2022-05-04 20:45:00|107.14|106.04|107.07|105.97|107.16|106.06|107.04|105.94|226
1651697400000|2022-05-04 20:50:00|107.08|105.98|107.09|105.99|107.18|106.08|107.06|105.96|210
1651697700000|2022-05-04 20:55:00|107.14|106.04|107.01|105.91|107.18|106.08|107.01|105.91|204
1651698000000|2022-05-04 21:00:00|107|105.9|107.26|106.16|107.26|106.16|106.99|105.89|97
1651698300000|2022-05-04 21:05:00|107.3|106.2|107.27|106.17|107.34|106.24|107.21|106.11|73
1651698600000|2022-05-04 21:10:00|107.25|106.15|107.38|106.28|107.4|106.3|107.23|106.13|153
1651698900000|2022-05-04 21:15:00|107.36|106.26|107.29|106.19|107.4|106.3|107.28|106.18|210
1651699200000|2022-05-04 21:20:00|107.28|106.18|107.23|106.13|107.36|106.26|107.22|106.12|137
1651699500000|2022-05-04 21:25:00|107.24|106.14|107.26|106.16|107.28|106.18|107.14|106.04|222
1651699800000|2022-05-04 21:30:00|107.28|106.18|107.17|106.07|107.28|106.18|107.16|106.06|230
1651700100000|2022-05-04 21:35:00|107.16|106.06|107.13|106.03|107.19|106.09|107.11|106.01|151
1651700400000|2022-05-04 21:40:00|107.14|106.04|106.83|105.73|107.14|106.04|106.82|105.72|133
1651700700000|2022-05-04 21:45:00|106.84|105.74|106.88|105.78|106.91|105.81|106.82|105.72|172
1651701000000|2022-05-04 21:50:00|106.86|105.76|106.62|105.52|106.97|105.87|106.59|105.49|171
1651701300000|2022-05-04 21:55:00|106.6|105.5|106.61|105.51|106.62|105.52|106.58|105.48|29
1651701600000|2022-05-04 22:00:00|106.6|105.5|106.35|105.25|106.61|105.51|106.31|105.21|173
1651701900000|2022-05-04 22:05:00|106.36|105.26|106.45|105.35|106.52|105.42|106.33|105.23|210
1651702200000|2022-05-04 22:10:00|106.44|105.34|106.37|105.27|106.51|105.41|106.37|105.27|182
1651702500000|2022-05-04 22:15:00|106.32|105.22|106.39|105.29|106.44|105.34|106.32|105.22|257
1651702800000|2022-05-04 22:20:00|106.4|105.3|106.23|105.13|106.5|105.4|106.2|105.1|220
1651703100000|2022-05-04 22:25:00|106.22|105.12|106.26|105.16|106.38|105.28|106.22|105.12|160
1651703400000|2022-05-04 22:30:00|106.25|105.15|106.1|105|106.3|105.2|106|104.9|219
1651703700000|2022-05-04 22:35:00|106.08|104.98|106.13|105.03|106.23|105.13|106.07|104.97|200
1651704000000|2022-05-04 22:40:00|106.14|105.04|106.11|105.01|106.21|105.11|106.02|104.92|207
1651704300000|2022-05-04 22:45:00|106.12|105.02|106.17|105.07|106.21|105.11|106.09|104.99|119
1651704600000|2022-05-04 22:50:00|106.2|105.1|106.09|104.99|106.21|105.11|106.03|104.93|184
1651704900000|2022-05-04 22:55:00|106.1|105|106.12|105.02|106.13|105.03|106.06|104.96|118
1651705200000|2022-05-04 23:00:00|106.13|105.03|106.21|105.11|106.24|105.14|106.08|104.98|133
1651705500000|2022-05-04 23:05:00|106.22|105.12|106.3|105.2|106.3|105.2|106.17|105.07|143
1651705800000|2022-05-04 23:10:00|106.29|105.19|106.48|105.38|106.56|105.46|106.28|105.18|231
1651706100000|2022-05-04 23:15:00|106.47|105.37|106.51|105.41|106.53|105.43|106.46|105.36|171
1651706400000|2022-05-04 23:20:00|106.5|105.4|106.5|105.4|106.55|105.45|106.49|105.39|117
1651706700000|2022-05-04 23:25:00|106.51|105.41|106.48|105.38|106.53|105.43|106.48|105.38|67
1651707000000|2022-05-04 23:30:00|106.47|105.37|106.52|105.42|106.53|105.43|106.47|105.37|59
1651707300000|2022-05-04 23:35:00|106.51|105.41|106.52|105.42|106.53|105.43|106.49|105.39|108
1651707600000|2022-05-04 23:40:00|106.51|105.41|106.54|105.44|106.55|105.45|106.51|105.41|107
1651707900000|2022-05-04 23:45:00|106.53|105.43|106.81|105.71|106.81|105.71|106.53|105.43|224
1651708200000|2022-05-04 23:50:00|106.8|105.7|106.88|105.78|106.95|105.85|106.75|105.65|225
1651708500000|2022-05-04 23:55:00|106.89|105.79|106.79|105.69|106.97|105.87|106.79|105.69|167
1651708800000|2022-05-05 00:00:00|106.8|105.7|107.07|105.97|107.17|106.07|106.66|105.56|397
1651709100000|2022-05-05 00:05:00|107.09|105.99|107.03|105.93|107.27|106.17|107|105.9|281
1651709400000|2022-05-05 00:10:00|107.04|105.94|107.04|105.94|107.1|106|106.9|105.8|225
1651709700000|2022-05-05 00:15:00|107.05|105.95|106.72|105.62|107.09|105.99|106.71|105.61|226
1651710000000|2022-05-05 00:20:00|106.71|105.61|107.03|105.93|107.1|106|106.65|105.55|219
1651710300000|2022-05-05 00:25:00|107.04|105.94|107.1|106|107.12|106.02|107.02|105.92|237
1651710600000|2022-05-05 00:30:00|107.11|106.01|107.08|105.98|107.16|106.06|107.02|105.92|164
1651710900000|2022-05-05 00:35:00|107.09|105.99|106.9|105.8|107.11|106.01|106.88|105.78|181
1651711200000|2022-05-05 00:40:00|106.91|105.81|106.96|105.86|107|105.9|106.89|105.79|158
1651711500000|2022-05-05 00:45:00|106.97|105.87|106.99|105.89|107.02|105.92|106.92|105.82|157
1651711800000|2022-05-05 00:50:00|107|105.9|107.01|105.91|107.02|105.92|106.96|105.86|157
1651712100000|2022-05-05 00:55:00|107|105.9|107.17|106.07|107.18|106.08|106.97|105.87|218
1651712400000|2022-05-05 01:00:00|107.16|106.06|107.06|105.96|107.2|106.1|106.99|105.89|215
1651712700000|2022-05-05 01:05:00|107.05|105.95|107|105.9|107.08|105.98|106.95|105.85|140
1651713000000|2022-05-05 01:10:00|106.99|105.89|107|105.9|107|105.9|106.9|105.8|154
1651713300000|2022-05-05 01:15:00|106.99|105.89|107.05|105.95|107.09|105.99|106.96|105.86|201
1651713600000|2022-05-05 01:20:00|107.04|105.94|107.12|106.02|107.4|106.3|107.03|105.93|248
1651713900000|2022-05-05 01:25:00|107.13|106.03|107.29|106.19|107.38|106.28|107.12|106.02|203
1651714200000|2022-05-05 01:30:00|107.28|106.18|107.28|106.18|107.39|106.29|107.21|106.11|266
1651714500000|2022-05-05 01:35:00|107.29|106.19|107.1|106|107.3|106.2|107.09|105.99|126
1651714800000|2022-05-05 01:40:00|107.09|105.99|107.08|105.98|107.1|106|107.05|105.95|115
1651715100000|2022-05-05 01:45:00|107.07|105.97|106.86|105.76|107.07|105.97|106.84|105.74|171
1651715400000|2022-05-05 01:50:00|106.87|105.77|106.71|105.61|106.87|105.77|106.65|105.55|207
1651715700000|2022-05-05 01:55:00|106.69|105.59|106.6|105.5|106.71|105.61|106.58|105.48|164
1651716000000|2022-05-05 02:00:00|106.61|105.51|106.7|105.6|106.71|105.61|106.55|105.45|167
1651716300000|2022-05-05 02:05:00|106.71|105.61|106.66|105.56|106.75|105.65|106.56|105.46|199
1651716600000|2022-05-05 02:10:00|106.67|105.57|106.75|105.65|106.82|105.72|106.67|105.57|209
1651716900000|2022-05-05 02:15:00|106.74|105.64|106.74|105.64|106.77|105.67|106.69|105.59|125
1651717200000|2022-05-05 02:20:00|106.73|105.63|106.76|105.66|106.77|105.67|106.7|105.6|135
1651717500000|2022-05-05 02:25:00|106.73|105.63|106.76|105.66|106.77|105.67|106.71|105.61|165
1651717800000|2022-05-05 02:30:00|106.75|105.65|106.71|105.61|106.82|105.72|106.67|105.57|176
1651718100000|2022-05-05 02:35:00|106.72|105.62|106.65|105.55|106.72|105.62|106.64|105.54|142
1651718400000|2022-05-05 02:40:00|106.64|105.54|106.78|105.68|106.8|105.7|106.63|105.53|94
1651718700000|2022-05-05 02:45:00|106.77|105.67|106.83|105.73|106.86|105.76|106.76|105.66|128
1651719000000|2022-05-05 02:50:00|106.84|105.74|106.78|105.68|106.84|105.74|106.73|105.63|133
1651719300000|2022-05-05 02:55:00|106.77|105.67|106.9|105.8|106.96|105.86|106.73|105.63|231
1651719600000|2022-05-05 03:00:00|106.88|105.78|106.76|105.66|106.91|105.81|106.75|105.65|126
1651719900000|2022-05-05 03:05:00|106.75|105.65|106.81|105.71|106.82|105.72|106.73|105.63|101
1651720200000|2022-05-05 03:10:00|106.82|105.72|106.84|105.74|106.86|105.76|106.78|105.68|110
1651720500000|2022-05-05 03:15:00|106.85|105.75|106.82|105.72|106.92|105.82|106.79|105.69|181
1651720800000|2022-05-05 03:20:00|106.83|105.73|106.85|105.75|106.89|105.79|106.8|105.7|61
1651721100000|2022-05-05 03:25:00|106.84|105.74|106.82|105.72|106.89|105.79|106.82|105.72|109
1651721400000|2022-05-05 03:30:00|106.83|105.73|106.74|105.64|106.83|105.73|106.68|105.58|181
1651721700000|2022-05-05 03:35:00|106.73|105.63|106.76|105.66|106.78|105.68|106.62|105.52|180
1651722000000|2022-05-05 03:40:00|106.75|105.65|106.78|105.68|106.81|105.71|106.75|105.65|136
1651722300000|2022-05-05 03:45:00|106.77|105.67|106.84|105.74|106.85|105.75|106.72|105.62|164
1651722600000|2022-05-05 03:50:00|106.85|105.75|106.81|105.71|106.86|105.76|106.8|105.7|93
1651722900000|2022-05-05 03:55:00|106.82|105.72|106.7|105.6|106.82|105.72|106.6|105.5|96
1651723200000|2022-05-05 04:00:00|106.71|105.61|106.79|105.69|106.8|105.7|106.58|105.48|149
1651723500000|2022-05-05 04:05:00|106.78|105.68|106.81|105.71|106.85|105.75|106.71|105.61|137
1651723800000|2022-05-05 04:10:00|106.8|105.7|106.59|105.49|106.86|105.76|106.58|105.48|155
1651724100000|2022-05-05 04:15:00|106.6|105.5|106.71|105.61|106.73|105.63|106.59|105.49|125
1651724400000|2022-05-05 04:20:00|106.72|105.62|106.83|105.73|106.83|105.73|106.72|105.62|89
1651724700000|2022-05-05 04:25:00|106.84|105.74|106.67|105.57|106.9|105.8|106.67|105.57|119
1651725000000|2022-05-05 04:30:00|106.68|105.58|106.6|105.5|106.69|105.59|106.59|105.49|132
1651725300000|2022-05-05 04:35:00|106.59|105.49|106.7|105.6|106.72|105.62|106.59|105.49|125
1651725600000|2022-05-05 04:40:00|106.71|105.61|106.88|105.78|106.92|105.82|106.67|105.57|149
1651725900000|2022-05-05 04:45:00|106.89|105.79|106.86|105.76|106.9|105.8|106.85|105.75|118
1651726200000|2022-05-05 04:50:00|106.87|105.77|106.78|105.68|106.88|105.78|106.73|105.63|118
1651726500000|2022-05-05 04:55:00|106.79|105.69|106.51|105.41|106.8|105.7|106.38|105.28|170
1651726800000|2022-05-05 05:00:00|106.5|105.4|106.46|105.36|106.52|105.42|106.46|105.36|119
1651727100000|2022-05-05 05:05:00|106.45|105.35|106.59|105.49|106.65|105.55|106.33|105.23|172
1651727400000|2022-05-05 05:10:00|106.6|105.5|106.73|105.63|106.74|105.64|106.58|105.48|114
1651727700000|2022-05-05 05:15:00|106.76|105.66|106.76|105.66|106.89|105.79|106.73|105.63|234
1651728000000|2022-05-05 05:20:00|106.77|105.67|106.57|105.47|106.79|105.69|106.54|105.44|267
1651728300000|2022-05-05 05:25:00|106.59|105.49|106.5|105.4|106.59|105.49|106.49|105.39|184
1651728600000|2022-05-05 05:30:00|106.49|105.39|106.3|105.2|106.51|105.41|106.27|105.17|206
1651728900000|2022-05-05 05:35:00|106.29|105.19|106.23|105.13|106.31|105.21|106.23|105.13|160
1651729200000|2022-05-05 05:40:00|106.21|105.11|106.26|105.16|106.28|105.18|106.04|104.94|256
1651729500000|2022-05-05 05:45:00|106.27|105.17|106.25|105.15|106.28|105.18|106.17|105.07|181
1651729800000|2022-05-05 05:50:00|106.26|105.16|106|104.9|106.26|105.16|106|104.9|206
1651730100000|2022-05-05 05:55:00|105.99|104.89|105.95|104.85|106.04|104.94|105.89|104.79|294
1651730400000|2022-05-05 06:00:00|105.96|104.86|106.04|104.94|106.08|104.98|105.89|104.79|255
1651730700000|2022-05-05 06:05:00|106.03|104.93|106.01|104.91|106.07|104.97|105.98|104.88|214
1651731000000|2022-05-05 06:10:00|106|104.9|106.16|105.06|106.34|105.24|105.98|104.88|230
1651731300000|2022-05-05 06:15:00|106.17|105.07|106.31|105.21|106.34|105.24|106.15|105.05|205
1651731600000|2022-05-05 06:20:00|106.32|105.22|106.11|105.01|106.38|105.28|106.09|104.99|185
1651731900000|2022-05-05 06:25:00|106.1|105|106.02|104.92|106.12|105.02|105.98|104.88|205
1651732200000|2022-05-05 06:30:00|106.01|104.91|106.13|105.03|106.18|105.08|105.89|104.79|299
1651732500000|2022-05-05 06:35:00|106.12|105.02|105.99|104.89|106.18|105.08|105.96|104.86|192
1651732800000|2022-05-05 06:40:00|105.98|104.88|105.8|104.7|106|104.9|105.78|104.68|304
1651733100000|2022-05-05 06:45:00|105.81|104.71|105.77|104.67|105.82|104.72|105.74|104.64|215
1651733400000|2022-05-05 06:50:00|105.79|104.69|105.7|104.6|105.79|104.69|105.68|104.58|152
1651733700000|2022-05-05 06:55:00|105.71|104.61|105.84|104.74|105.89|104.79|105.66|104.56|259
1651734000000|2022-05-05 07:00:00|105.83|104.73|105.86|104.76|105.88|104.78|105.77|104.67|135
1651734300000|2022-05-05 07:05:00|105.87|104.77|105.67|104.57|105.9|104.8|105.62|104.52|267
1651734600000|2022-05-05 07:10:00|105.71|104.61|105.64|104.54|105.71|104.61|105.61|104.51|266
1651734900000|2022-05-05 07:15:00|105.63|104.53|105.52|104.42|105.69|104.59|105.46|104.36|242
1651735200000|2022-05-05 07:20:00|105.53|104.43|105.49|104.39|105.66|104.56|105.48|104.38|191
1651735500000|2022-05-05 07:25:00|105.5|104.4|105.53|104.43|105.59|104.49|105.48|104.38|158
1651735800000|2022-05-05 07:30:00|105.54|104.44|105.67|104.57|105.68|104.58|105.54|104.44|105
1651736100000|2022-05-05 07:35:00|105.66|104.56|105.78|104.68|105.85|104.75|105.66|104.56|80
1651736400000|2022-05-05 07:40:00|105.77|104.67|105.87|104.77|105.89|104.79|105.75|104.65|151
1651736700000|2022-05-05 07:45:00|105.88|104.78|105.8|104.7|105.89|104.79|105.8|104.7|219
1651737000000|2022-05-05 07:50:00|105.82|104.72|105.81|104.71|105.83|104.73|105.76|104.66|101
1651737300000|2022-05-05 07:55:00|105.8|104.7|105.77|104.67|105.82|104.72|105.77|104.67|99
1651737600000|2022-05-05 08:00:00|105.78|104.68|105.56|104.46|105.97|104.87|105.48|104.38|311
1651737900000|2022-05-05 08:05:00|105.57|104.47|105.72|104.62|105.78|104.68|105.53|104.43|267
1651738200000|2022-05-05 08:10:00|105.71|104.61|105.91|104.81|105.93|104.83|105.66|104.56|243
1651738500000|2022-05-05 08:15:00|105.88|104.78|105.81|104.71|105.93|104.83|105.79|104.69|150
1651738800000|2022-05-05 08:20:00|105.8|104.7|105.76|104.66|105.82|104.72|105.71|104.61|87
1651739100000|2022-05-05 08:25:00|105.75|104.65|105.76|104.66|105.79|104.69|105.68|104.58|224
1651739400000|2022-05-05 08:30:00|105.77|104.67|105.59|104.49|105.77|104.67|105.57|104.47|202
1651739700000|2022-05-05 08:35:00|105.58|104.48|105.7|104.6|105.71|104.61|105.57|104.47|176
1651740000000|2022-05-05 08:40:00|105.69|104.59|105.27|104.17|105.7|104.6|105.23|104.13|269
1651740300000|2022-05-05 08:45:00|105.28|104.18|105.48|104.38|105.52|104.42|105.23|104.13|235
1651740600000|2022-05-05 08:50:00|105.47|104.37|105.32|104.22|105.48|104.38|105.32|104.22|150
1651740900000|2022-05-05 08:55:00|105.31|104.21|105.21|104.11|105.31|104.21|105.11|104.01|196
1651741200000|2022-05-05 09:00:00|105.22|104.12|105.59|104.49|105.67|104.57|105.16|104.06|276
1651741500000|2022-05-05 09:05:00|105.58|104.48|105.55|104.45|105.62|104.52|105.51|104.41|179
1651741800000|2022-05-05 09:10:00|105.56|104.46|105.68|104.58|105.71|104.61|105.55|104.45|189
1651742100000|2022-05-05 09:15:00|105.69|104.59|105.61|104.51|105.7|104.6|105.59|104.49|130
1651742400000|2022-05-05 09:20:00|105.62|104.52|105.2|104.1|105.69|104.59|105.13|104.03|249
1651742700000|2022-05-05 09:25:00|105.19|104.09|105.34|104.24|105.37|104.27|105.14|104.04|223
1651743000000|2022-05-05 09:30:00|105.35|104.25|105.36|104.26|105.41|104.31|105.21|104.11|180
1651743300000|2022-05-05 09:35:00|105.35|104.25|105.66|104.56|105.7|104.6|105.34|104.24|232
1651743600000|2022-05-05 09:40:00|105.67|104.57|105.48|104.38|105.67|104.57|105.4|104.3|189
1651743900000|2022-05-05 09:45:00|105.49|104.39|105.37|104.27|105.49|104.39|105.34|104.24|228
1651744200000|2022-05-05 09:50:00|105.38|104.28|105.51|104.41|105.51|104.41|105.21|104.11|238
1651744500000|2022-05-05 09:55:00|105.5|104.4|105.42|104.32|105.53|104.43|105.41|104.31|179
1651744800000|2022-05-05 10:00:00|105.4|104.3|105.44|104.34|105.51|104.41|105.32|104.22|215
1651745100000|2022-05-05 10:05:00|105.45|104.35|105.52|104.42|105.52|104.42|105.43|104.33|184
1651745400000|2022-05-05 10:10:00|105.5|104.4|105.63|104.53|105.68|104.58|105.5|104.4|171
1651745700000|2022-05-05 10:15:00|105.64|104.54|105.41|104.31|105.64|104.54|105.41|104.31|174
1651746000000|2022-05-05 10:20:00|105.42|104.32|105.61|104.51|105.62|104.52|105.37|104.27|159
1651746300000|2022-05-05 10:25:00|105.59|104.49|105.81|104.71|105.82|104.72|105.58|104.48|164
1651746600000|2022-05-05 10:30:00|105.82|104.72|105.76|104.66|105.82|104.72|105.71|104.61|175
1651746900000|2022-05-05 10:35:00|105.77|104.67|105.9|104.8|105.9|104.8|105.69|104.59|209
1651747200000|2022-05-05 10:40:00|105.89|104.79|105.93|104.83|106.11|105.01|105.87|104.77|235
1651747500000|2022-05-05 10:45:00|105.92|104.82|105.74|104.64|105.99|104.89|105.7|104.6|152
1651747800000|2022-05-05 10:50:00|105.73|104.63|105.54|104.44|105.8|104.7|105.5|104.4|259
1651748100000|2022-05-05 10:55:00|105.53|104.43|105.72|104.62|105.75|104.65|105.42|104.32|159
1651748400000|2022-05-05 11:00:00|105.71|104.61|105.86|104.76|105.9|104.8|105.69|104.59|141
1651748700000|2022-05-05 11:05:00|105.85|104.75|105.8|104.7|105.91|104.81|105.78|104.68|97
1651749000000|2022-05-05 11:10:00|105.79|104.69|105.71|104.61|105.85|104.75|105.68|104.58|87
1651749300000|2022-05-05 11:15:00|105.72|104.62|105.88|104.78|105.89|104.79|105.71|104.61|184
1651749600000|2022-05-05 11:20:00|105.89|104.79|105.98|104.88|106.01|104.91|105.84|104.74|194
1651749900000|2022-05-05 11:25:00|105.99|104.89|105.99|104.89|106|104.9|105.88|104.78|208
1651750200000|2022-05-05 11:30:00|105.98|104.88|105.9|104.8|105.99|104.89|105.87|104.77|141
1651750500000|2022-05-05 11:35:00|105.89|104.79|105.86|104.76|105.98|104.88|105.81|104.71|198
1651750800000|2022-05-05 11:40:00|105.84|104.74|105.89|104.79|105.9|104.8|105.76|104.66|219
1651751100000|2022-05-05 11:45:00|105.88|104.78|105.64|104.54|105.89|104.79|105.6|104.5|225
1651751400000|2022-05-05 11:50:00|105.63|104.53|105.41|104.31|105.77|104.67|105.41|104.31|311
1651751700000|2022-05-05 11:55:00|105.42|104.32|105.35|104.25|105.46|104.36|105.2|104.1|240
1651752000000|2022-05-05 12:00:00|105.34|104.24|105.39|104.29|105.39|104.29|105.19|104.09|243
1651752300000|2022-05-05 12:05:00|105.4|104.3|105.57|104.47|105.6|104.5|105.38|104.28|151
1651752600000|2022-05-05 12:10:00|105.58|104.48|105.62|104.52|105.68|104.58|105.49|104.39|180
1651752900000|2022-05-05 12:15:00|105.63|104.53|105.59|104.49|105.64|104.54|105.38|104.28|180
1651753200000|2022-05-05 12:20:00|105.61|104.51|105.47|104.37|105.62|104.52|105.45|104.35|192
1651753500000|2022-05-05 12:25:00|105.46|104.36|105.61|104.51|105.68|104.58|105.4|104.3|213
1651753800000|2022-05-05 12:30:00|105.6|104.5|105.63|104.53|105.69|104.59|105.56|104.46|232
1651754100000|2022-05-05 12:35:00|105.62|104.52|105.6|104.5|105.68|104.58|105.52|104.42|198
1651754400000|2022-05-05 12:40:00|105.59|104.49|105.62|104.52|105.63|104.53|105.56|104.46|182
1651754700000|2022-05-05 12:45:00|105.61|104.51|105.61|104.51|105.68|104.58|105.56|104.46|216
1651755000000|2022-05-05 12:50:00|105.62|104.52|105.59|104.49|105.62|104.52|105.58|104.48|111
1651755300000|2022-05-05 12:55:00|105.58|104.48|105.59|104.49|105.62|104.52|105.51|104.41|176
1651755600000|2022-05-05 13:00:00|105.58|104.48|105.36|104.26|105.6|104.5|105.31|104.21|194
1651755900000|2022-05-05 13:05:00|105.37|104.27|105.57|104.47|105.59|104.49|105.32|104.22|197
1651756200000|2022-05-05 13:10:00|105.58|104.48|105.58|104.48|105.6|104.5|105.55|104.45|152
1651756500000|2022-05-05 13:15:00|105.59|104.49|105.47|104.37|105.7|104.6|105.45|104.35|145
1651756800000|2022-05-05 13:20:00|105.46|104.36|105.39|104.29|105.57|104.47|105.29|104.19|223
1651757100000|2022-05-05 13:25:00|105.38|104.28|105.37|104.27|105.42|104.32|105.31|104.21|167
1651757400000|2022-05-05 13:30:00|105.38|104.28|105.04|103.94|105.38|104.28|104.87|103.77|397
1651757700000|2022-05-05 13:35:00|105.06|103.96|104.85|103.75|105.23|104.13|104.81|103.71|410
1651758000000|2022-05-05 13:40:00|104.83|103.73|104.89|103.79|105.19|104.09|104.81|103.71|417
1651758300000|2022-05-05 13:45:00|104.88|103.78|104.41|103.31|104.89|103.79|104.41|103.31|441
1651758600000|2022-05-05 13:50:00|104.42|103.32|104.41|103.31|104.63|103.53|104.27|103.17|369
1651758900000|2022-05-05 13:55:00|104.42|103.32|104.2|103.1|104.46|103.36|104.01|102.91|424
1651759200000|2022-05-05 14:00:00|104.21|103.11|103.83|102.73|104.48|103.38|103.8|102.7|560
1651759500000|2022-05-05 14:05:00|103.82|102.72|103.83|102.73|103.89|102.79|103.42|102.32|607
1651759800000|2022-05-05 14:10:00|103.82|102.72|103.89|102.79|104.04|102.94|103.68|102.58|526
1651760100000|2022-05-05 14:15:00|103.88|102.78|103.57|102.47|103.93|102.83|103.41|102.31|464
1651760400000|2022-05-05 14:20:00|103.58|102.48|102.95|101.85|103.59|102.49|102.54|101.44|490
1651760700000|2022-05-05 14:25:00|102.96|101.86|103.2|102.1|103.34|102.24|102.91|101.81|512
1651761000000|2022-05-05 14:30:00|103.21|102.11|102.52|101.42|103.23|102.13|102.52|101.42|448
1651761300000|2022-05-05 14:35:00|102.53|101.43|101.98|100.88|102.79|101.69|101.91|100.81|561
1651761600000|2022-05-05 14:40:00|101.99|100.89|101.91|100.81|102|100.9|101.52|100.42|595
1651761900000|2022-05-05 14:45:00|101.9|100.8|101.32|100.22|102.07|100.97|101.23|100.13|521
1651762200000|2022-05-05 14:50:00|101.31|100.21|101.45|100.35|101.67|100.57|101.11|100.01|597
1651762500000|2022-05-05 14:55:00|101.44|100.34|101.44|100.34|101.58|100.48|101|99.9|539
1651762800000|2022-05-05 15:00:00|101.45|100.35|100.71|99.61|101.58|100.48|100.68|99.58|590
1651763100000|2022-05-05 15:05:00|100.7|99.6|98.71|97.61|100.8|99.7|97.9|96.8|784
1651763400000|2022-05-05 15:10:00|98.7|97.6|100.6|99.5|100.88|99.78|98.7|97.6|860
1651763700000|2022-05-05 15:15:00|100.59|99.49|99.99|98.89|100.59|99.49|99.58|98.48|761
1651764000000|2022-05-05 15:20:00|100|98.9|99.08|97.98|100.08|98.98|99.03|97.93|672
1651764300000|2022-05-05 15:25:00|99.09|97.99|99.05|97.95|99.2|98.1|98.67|97.57|686
1651764600000|2022-05-05 15:30:00|99.04|97.94|99.31|98.21|99.64|98.54|98.74|97.64|701
1651764900000|2022-05-05 15:35:00|99.3|98.2|99.67|98.57|99.84|98.74|99.3|98.2|594
1651765200000|2022-05-05 15:40:00|99.66|98.56|99.5|98.4|99.99|98.89|99.49|98.39|576
1651765500000|2022-05-05 15:45:00|99.49|98.39|98.92|97.82|99.51|98.41|98.83|97.73|631
1651765800000|2022-05-05 15:50:00|98.93|97.83|98.33|97.23|98.94|97.84|97.86|96.76|778
1651766100000|2022-05-05 15:55:00|98.32|97.22|98.82|97.72|99.1|98|98.2|97.1|674
1651766400000|2022-05-05 16:00:00|98.83|97.73|98.78|97.68|98.83|97.73|98.3|97.2|660
1651766700000|2022-05-05 16:05:00|98.8|97.7|98.04|96.94|98.8|97.7|97.93|96.83|634
1651767000000|2022-05-05 16:10:00|98.05|96.95|98.33|97.23|98.5|97.4|97.79|96.69|582
1651767300000|2022-05-05 16:15:00|98.34|97.24|98.36|97.26|98.4|97.3|98.1|97|474
1651767600000|2022-05-05 16:20:00|98.35|97.25|98.41|97.31|98.94|97.84|98.35|97.25|553
1651767900000|2022-05-05 16:25:00|98.4|97.3|98.58|97.48|98.74|97.64|98.24|97.14|445
1651768200000|2022-05-05 16:30:00|98.57|97.47|98.09|96.99|98.57|97.47|98.09|96.99|410
1651768500000|2022-05-05 16:35:00|98.07|96.97|98.02|96.92|98.07|96.97|97.64|96.54|425
1651768800000|2022-05-05 16:40:00|98.04|96.94|97.89|96.79|98.04|96.94|97.7|96.6|419
1651769100000|2022-05-05 16:45:00|97.88|96.78|98.07|96.97|98.13|97.03|97.83|96.73|426
1651769400000|2022-05-05 16:50:00|98.08|96.98|98.54|97.44|98.64|97.54|98.08|96.98|412
1651769700000|2022-05-05 16:55:00|98.55|97.45|98.37|97.27|98.62|97.52|98.33|97.23|432
1651770000000|2022-05-05 17:00:00|98.38|97.28|98.64|97.54|98.8|97.7|98.34|97.24|351
1651770300000|2022-05-05 17:05:00|98.63|97.53|98.87|97.77|98.92|97.82|98.46|97.36|363
1651770600000|2022-05-05 17:10:00|98.89|97.79|98.71|97.61|98.89|97.79|98.7|97.6|352
1651770900000|2022-05-05 17:15:00|98.68|97.58|98.79|97.69|98.82|97.72|98.51|97.41|395
1651771200000|2022-05-05 17:20:00|98.8|97.7|98.6|97.5|98.8|97.7|98.52|97.42|353
1651771500000|2022-05-05 17:25:00|98.59|97.49|98.47|97.37|98.59|97.49|98.23|97.13|465
1651771800000|2022-05-05 17:30:00|98.46|97.36|98.38|97.28|98.46|97.36|98.21|97.11|397
1651772100000|2022-05-05 17:35:00|98.39|97.29|98.4|97.3|98.78|97.68|98.29|97.19|499
1651772400000|2022-05-05 17:40:00|98.39|97.29|98.32|97.22|98.52|97.42|98.27|97.17|390
1651772700000|2022-05-05 17:45:00|98.33|97.23|98.08|96.98|98.38|97.28|98.02|96.92|386
1651773000000|2022-05-05 17:50:00|98.07|96.97|97.89|96.79|98.08|96.98|97.82|96.72|411
1651773300000|2022-05-05 17:55:00|97.92|96.82|97.86|96.76|97.99|96.89|97.76|96.66|418
1651773600000|2022-05-05 18:00:00|97.85|96.75|97.71|96.61|97.91|96.81|97.69|96.59|398
1651773900000|2022-05-05 18:05:00|97.72|96.62|97.92|96.82|98.11|97.01|97.6|96.5|412
1651774200000|2022-05-05 18:10:00|97.9|96.8|97.65|96.55|97.93|96.83|97.55|96.45|350
1651774500000|2022-05-05 18:15:00|97.64|96.54|98.07|96.97|98.08|96.98|97.53|96.43|362
1651774800000|2022-05-05 18:20:00|98.06|96.96|96.29|95.19|98.09|96.99|95.91|94.81|515
1651775100000|2022-05-05 18:25:00|96.3|95.2|96.67|95.57|96.93|95.83|96.25|95.15|758
1651775400000|2022-05-05 18:30:00|96.69|95.59|96.43|95.33|96.87|95.77|96.42|95.32|588
1651775700000|2022-05-05 18:35:00|96.45|95.35|96.65|95.55|96.93|95.83|96.4|95.3|558
1651776000000|2022-05-05 18:40:00|96.66|95.56|96.54|95.44|96.69|95.59|96.41|95.31|523
1651776300000|2022-05-05 18:45:00|96.56|95.46|96.97|95.87|97.13|96.03|96.55|95.45|495
1651776600000|2022-05-05 18:50:00|96.96|95.86|96.76|95.66|97.43|96.33|96.73|95.63|578
1651776900000|2022-05-05 18:55:00|96.77|95.67|96.8|95.7|96.83|95.73|96.57|95.47|475
1651777200000|2022-05-05 19:00:00|96.79|95.69|96.21|95.11|96.79|95.69|96.1|95|609
1651777500000|2022-05-05 19:05:00|96.22|95.12|95.9|94.8|96.27|95.17|95.4|94.3|668
1651777800000|2022-05-05 19:10:00|95.89|94.79|96.03|94.93|96.45|95.35|95.78|94.68|608
1651778100000|2022-05-05 19:15:00|96.05|94.95|96.25|95.15|96.36|95.26|95.38|94.28|683
1651778400000|2022-05-05 19:20:00|96.28|95.18|95.77|94.67|96.37|95.27|95.74|94.64|581
1651778700000|2022-05-05 19:25:00|95.78|94.68|95.69|94.59|96.18|95.08|95.68|94.58|493
1651779000000|2022-05-05 19:30:00|95.68|94.58|96.02|94.92|96.25|95.15|95.58|94.48|539
1651779300000|2022-05-05 19:35:00|96.03|94.93|95.83|94.73|96.35|95.25|95.47|94.37|638
1651779600000|2022-05-05 19:40:00|95.84|94.74|95.78|94.68|96.19|95.09|95.7|94.6|553
1651779900000|2022-05-05 19:45:00|95.79|94.69|95.86|94.76|96.04|94.94|95.58|94.48|612
1651780200000|2022-05-05 19:50:00|95.87|94.77|96.34|95.24|96.64|95.54|95.87|94.77|693
1651780500000|2022-05-05 19:55:00|96.35|95.25|96.77|95.67|96.79|95.69|96.25|95.15|499
1651780800000|2022-05-05 20:00:00|96.76|95.66|96.46|95.36|96.78|95.68|96.26|95.16|477
1651781100000|2022-05-05 20:05:00|96.47|95.37|96.47|95.37|96.59|95.49|96.35|95.25|365
1651781400000|2022-05-05 20:10:00|96.48|95.38|96.94|95.84|96.99|95.89|96.43|95.33|310
1651781700000|2022-05-05 20:15:00|96.95|95.85|96.89|95.79|96.99|95.89|96.71|95.61|315
1651782000000|2022-05-05 20:20:00|96.88|95.78|96.99|95.89|97.06|95.96|96.82|95.72|342
1651782300000|2022-05-05 20:25:00|96.98|95.88|97|95.9|97.08|95.98|96.86|95.76|316
1651782600000|2022-05-05 20:30:00|97.01|95.91|97.12|96.02|97.27|96.17|96.84|95.74|359
1651782900000|2022-05-05 20:35:00|97.13|96.03|96.88|95.78|97.15|96.05|96.8|95.7|255
1651783200000|2022-05-05 20:40:00|96.89|95.79|97.07|95.97|97.11|96.01|96.78|95.68|247
1651783500000|2022-05-05 20:45:00|97.08|95.98|97.12|96.02|97.22|96.12|97.01|95.91|233
1651783800000|2022-05-05 20:50:00|97.11|96.01|97.26|96.16|97.3|96.2|97.05|95.95|259
1651784100000|2022-05-05 20:55:00|97.29|96.19|97.6|96.5|97.6|96.5|97.26|96.16|285
1651784400000|2022-05-05 21:00:00|97.59|96.49|97.66|96.56|97.67|96.57|97.49|96.39|160
1651784700000|2022-05-05 21:05:00|97.65|96.55|97.5|96.4|97.66|96.56|97.4|96.3|113
1651785000000|2022-05-05 21:10:00|97.52|96.42|97.58|96.48|97.61|96.51|97.4|96.3|254
1651785300000|2022-05-05 21:15:00|97.59|96.49|97.71|96.61|97.71|96.61|97.57|96.47|226
1651785600000|2022-05-05 21:20:00|97.68|96.58|97.88|96.78|97.92|96.82|97.68|96.58|216
1651785900000|2022-05-05 21:25:00|97.89|96.79|97.82|96.72|97.89|96.79|97.78|96.68|264
1651786200000|2022-05-05 21:30:00|97.83|96.73|97.8|96.7|97.83|96.73|97.69|96.59|190
1651786500000|2022-05-05 21:35:00|97.81|96.71|97.85|96.75|97.88|96.78|97.78|96.68|244
1651786800000|2022-05-05 21:40:00|97.86|96.76|97.86|96.76|97.98|96.88|97.85|96.75|137
1651787100000|2022-05-05 21:45:00|97.87|96.77|97.77|96.67|97.89|96.79|97.76|96.66|167
1651787400000|2022-05-05 21:50:00|97.76|96.66|97.61|96.51|97.78|96.68|97.55|96.45|202
1651787700000|2022-05-05 21:55:00|97.6|96.5|97.46|96.36|97.63|96.53|97.44|96.34|312
1651788000000|2022-05-05 22:00:00|97.44|96.34|97.36|96.26|97.5|96.4|97.27|96.17|265
1651788300000|2022-05-05 22:05:00|97.37|96.27|97.43|96.33|97.53|96.43|97.33|96.23|212
1651788600000|2022-05-05 22:10:00|97.42|96.32|97.28|96.18|97.49|96.39|97.26|96.16|234
1651788900000|2022-05-05 22:15:00|97.27|96.17|97.19|96.09|97.29|96.19|97.18|96.08|218
1651789200000|2022-05-05 22:20:00|97.18|96.08|97.31|96.21|97.31|96.21|97.17|96.07|230
1651789500000|2022-05-05 22:25:00|97.3|96.2|97.19|96.09|97.31|96.21|97.05|95.95|260
1651789800000|2022-05-05 22:30:00|97.18|96.08|97.16|96.06|97.2|96.1|97.05|95.95|238
1651790100000|2022-05-05 22:35:00|97.17|96.07|97|95.9|97.2|96.1|96.98|95.88|209
1651790400000|2022-05-05 22:40:00|96.98|95.88|96.99|95.89|97.08|95.98|96.97|95.87|163
1651790700000|2022-05-05 22:45:00|96.97|95.87|97.02|95.92|97.02|95.92|96.85|95.75|211
1651791000000|2022-05-05 22:50:00|97|95.9|96.63|95.53|97|95.9|96.51|95.41|316
1651791300000|2022-05-05 22:55:00|96.61|95.51|96.73|95.63|96.73|95.63|96.59|95.49|306
1651791600000|2022-05-05 23:00:00|96.72|95.62|96.77|95.67|96.81|95.71|96.66|95.56|310
1651791900000|2022-05-05 23:05:00|96.78|95.68|97.2|96.1|97.2|96.1|96.75|95.65|266
1651792200000|2022-05-05 23:10:00|97.19|96.09|97.49|96.39|97.57|96.47|97|95.9|377
1651792500000|2022-05-05 23:15:00|97.5|96.4|97.26|96.16|97.65|96.55|97.26|96.16|320
1651792800000|2022-05-05 23:20:00|97.25|96.15|97.26|96.16|97.31|96.21|97.1|96|187
1651793100000|2022-05-05 23:25:00|97.25|96.15|97.33|96.23|97.39|96.29|97.19|96.09|221
1651793400000|2022-05-05 23:30:00|97.32|96.22|97.21|96.11|97.33|96.23|97.19|96.09|216
1651793700000|2022-05-05 23:35:00|97.2|96.1|97.3|96.2|97.32|96.22|97.14|96.04|196
1651794000000|2022-05-05 23:40:00|97.29|96.19|97.28|96.18|97.31|96.21|97.16|96.06|156
1651794300000|2022-05-05 23:45:00|97.29|96.19|97.49|96.39|97.58|96.48|97.21|96.11|278
1651794600000|2022-05-05 23:50:00|97.5|96.4|97.46|96.36|97.57|96.47|97.42|96.32|206
1651794900000|2022-05-05 23:55:00|97.47|96.37|97.41|96.31|97.52|96.42|97.37|96.27|261
1651795200000|2022-05-06 00:00:00|97.42|96.32|97.38|96.28|97.42|96.32|96.95|95.85|385
1651795500000|2022-05-06 00:05:00|97.37|96.27|97.19|96.09|97.5|96.4|97.19|96.09|257
1651795800000|2022-05-06 00:10:00|97.2|96.1|96.94|95.84|97.23|96.13|96.89|95.79|315
1651796100000|2022-05-06 00:15:00|96.93|95.83|97.25|96.15|97.33|96.23|96.9|95.8|376
1651796400000|2022-05-06 00:20:00|97.24|96.14|97.34|96.24|97.4|96.3|97.2|96.1|215
1651796700000|2022-05-06 00:25:00|97.35|96.25|97.4|96.3|97.47|96.37|97.3|96.2|213
1651797000000|2022-05-06 00:30:00|97.39|96.29|97.46|96.36|97.47|96.37|97.1|96|378
1651797300000|2022-05-06 00:35:00|97.47|96.37|97.8|96.7|98|96.9|97.37|96.27|214
1651797600000|2022-05-06 00:40:00|97.82|96.72|97.77|96.67|97.89|96.79|97.75|96.65|188
1651797900000|2022-05-06 00:45:00|97.76|96.66|97.5|96.4|97.77|96.67|97.49|96.39|288
1651798200000|2022-05-06 00:50:00|97.53|96.43|96.88|95.78|97.53|96.43|96.81|95.71|311
1651798500000|2022-05-06 00:55:00|96.87|95.77|97.3|96.2|97.4|96.3|96.86|95.76|342
1651798800000|2022-05-06 01:00:00|97.29|96.19|97.23|96.13|97.47|96.37|97.2|96.1|305
1651799100000|2022-05-06 01:05:00|97.21|96.11|97.17|96.07|97.24|96.14|97.07|95.97|267
1651799400000|2022-05-06 01:10:00|97.19|96.09|97.07|95.97|97.25|96.15|97.06|95.96|204
1651799700000|2022-05-06 01:15:00|97.08|95.98|97.29|96.19|97.4|96.3|97.04|95.94|314
1651800000000|2022-05-06 01:20:00|97.28|96.18|96.56|95.46|97.3|96.2|96.56|95.46|290
1651800300000|2022-05-06 01:25:00|96.54|95.44|96.7|95.6|96.75|95.65|96.53|95.43|321
1651800600000|2022-05-06 01:30:00|96.71|95.61|96.4|95.3|96.72|95.62|96.39|95.29|250
1651800900000|2022-05-06 01:35:00|96.39|95.29|96.6|95.5|96.67|95.57|96.39|95.29|198
1651801200000|2022-05-06 01:40:00|96.59|95.49|96.71|95.61|96.81|95.71|96.59|95.49|255
1651801500000|2022-05-06 01:45:00|96.72|95.62|96.77|95.67|96.9|95.8|96.66|95.56|213
1651801800000|2022-05-06 01:50:00|96.76|95.66|96.77|95.67|96.79|95.69|96.58|95.48|255
1651802100000|2022-05-06 01:55:00|96.78|95.68|96.85|95.75|96.9|95.8|96.77|95.67|98
1651802400000|2022-05-06 02:00:00|96.86|95.76|96.88|95.78|96.97|95.87|96.83|95.73|190
1651802700000|2022-05-06 02:05:00|96.89|95.79|97.16|96.06|97.17|96.07|96.87|95.77|246
1651803000000|2022-05-06 02:10:00|97.15|96.05|97.2|96.1|97.21|96.11|97.08|95.98|253
1651803300000|2022-05-06 02:15:00|97.19|96.09|97.35|96.25|97.42|96.32|97.17|96.07|213
1651803600000|2022-05-06 02:20:00|97.33|96.23|97.59|96.49|97.62|96.52|97.18|96.08|243
1651803900000|2022-05-06 02:25:00|97.58|96.48|97.63|96.53|97.64|96.54|97.49|96.39|200
1651804200000|2022-05-06 02:30:00|97.64|96.54|97.71|96.61|97.72|96.62|97.49|96.39|237
1651804500000|2022-05-06 02:35:00|97.72|96.62|97.61|96.51|97.73|96.63|97.59|96.49|200
1651804800000|2022-05-06 02:40:00|97.6|96.5|97.7|96.6|97.71|96.61|97.57|96.47|166
1651805100000|2022-05-06 02:45:00|97.74|96.64|97.63|96.53|97.79|96.69|97.63|96.53|193
1651805400000|2022-05-06 02:50:00|97.64|96.54|97.65|96.55|97.74|96.64|97.58|96.48|197
1651805700000|2022-05-06 02:55:00|97.66|96.56|97.45|96.35|97.67|96.57|97.39|96.29|194
1651806000000|2022-05-06 03:00:00|97.44|96.34|97.68|96.58|97.77|96.67|97.44|96.34|154
1651806300000|2022-05-06 03:05:00|97.67|96.57|97.66|96.56|97.71|96.61|97.62|96.52|191
1651806600000|2022-05-06 03:10:00|97.67|96.57|97.56|96.46|97.67|96.57|97.36|96.26|228
1651806900000|2022-05-06 03:15:00|97.55|96.45|97.51|96.41|97.59|96.49|97.36|96.26|199
1651807200000|2022-05-06 03:20:00|97.52|96.42|97.5|96.4|97.56|96.46|97.48|96.38|121
1651807500000|2022-05-06 03:25:00|97.49|96.39|97.06|95.96|97.5|96.4|97.03|95.93|316
1651807800000|2022-05-06 03:30:00|97.07|95.97|97.22|96.12|97.22|96.12|96.92|95.82|215
1651808100000|2022-05-06 03:35:00|97.21|96.11|97.2|96.1|97.31|96.21|97.17|96.07|174
1651808400000|2022-05-06 03:40:00|97.21|96.11|97.03|95.93|97.24|96.14|97.01|95.91|174
1651808700000|2022-05-06 03:45:00|97.06|95.96|97.33|96.23|97.34|96.24|97.06|95.96|176
1651809000000|2022-05-06 03:50:00|97.32|96.22|97.52|96.42|97.58|96.48|97.32|96.22|211
1651809300000|2022-05-06 03:55:00|97.51|96.41|97.53|96.43|97.58|96.48|97.25|96.15|247
1651809600000|2022-05-06 04:00:00|97.55|96.45|97.51|96.41|97.56|96.46|97.42|96.32|258
1651809900000|2022-05-06 04:05:00|97.52|96.42|97.32|96.22|97.53|96.43|97.28|96.18|246
1651810200000|2022-05-06 04:10:00|97.33|96.23|97.13|96.03|97.36|96.26|97.12|96.02|234
1651810500000|2022-05-06 04:15:00|97.14|96.04|97.18|96.08|97.49|96.39|97.14|96.04|255
1651810800000|2022-05-06 04:20:00|97.19|96.09|97.39|96.29|97.48|96.38|97.17|96.07|249
1651811100000|2022-05-06 04:25:00|97.4|96.3|97.44|96.34|97.49|96.39|97.37|96.27|222
1651811400000|2022-05-06 04:30:00|97.45|96.35|97.48|96.38|97.5|96.4|97.39|96.29|190
1651811700000|2022-05-06 04:35:00|97.47|96.37|97.23|96.13|97.5|96.4|97.23|96.13|216
1651812000000|2022-05-06 04:40:00|97.22|96.12|97.44|96.34|97.49|96.39|97.19|96.09|179
1651812300000|2022-05-06 04:45:00|97.43|96.33|97.62|96.52|97.63|96.53|97.4|96.3|168
1651812600000|2022-05-06 04:50:00|97.63|96.53|97.38|96.28|97.67|96.57|97.33|96.23|200
1651812900000|2022-05-06 04:55:00|97.4|96.3|97.7|96.6|97.7|96.6|97.38|96.28|197
1651813200000|2022-05-06 05:00:00|97.69|96.59|97.83|96.73|97.88|96.78|97.69|96.59|220
1651813500000|2022-05-06 05:05:00|97.82|96.72|97.74|96.64|97.9|96.8|97.7|96.6|212
1651813800000|2022-05-06 05:10:00|97.75|96.65|97.85|96.75|97.9|96.8|97.73|96.63|162
1651814100000|2022-05-06 05:15:00|97.86|96.76|97.88|96.78|97.91|96.81|97.81|96.71|152
1651814400000|2022-05-06 05:20:00|97.91|96.81|97.91|96.81|97.94|96.84|97.88|96.78|107
1651814700000|2022-05-06 05:25:00|97.93|96.83|97.99|96.89|97.99|96.89|97.89|96.79|74
1651815000000|2022-05-06 05:30:00|98|96.9|98.37|97.27|98.49|97.39|97.98|96.88|304
1651815300000|2022-05-06 05:35:00|98.38|97.28|98.61|97.51|98.63|97.53|98.37|97.27|284
1651815600000|2022-05-06 05:40:00|98.6|97.5|98.46|97.36|98.67|97.57|98.44|97.34|315
1651815900000|2022-05-06 05:45:00|98.47|97.37|98.41|97.31|98.48|97.38|98.35|97.25|225
1651816200000|2022-05-06 05:50:00|98.42|97.32|98.46|97.36|98.5|97.4|98.4|97.3|195
1651816500000|2022-05-06 05:55:00|98.47|97.37|98.55|97.45|98.56|97.46|98.36|97.26|198
1651816800000|2022-05-06 06:00:00|98.56|97.46|98.86|97.76|98.87|97.77|98.55|97.45|229
1651817100000|2022-05-06 06:05:00|98.87|97.77|98.69|97.59|98.95|97.85|98.64|97.54|234
1651817400000|2022-05-06 06:10:00|98.68|97.58|98.42|97.32|98.7|97.6|98.38|97.28|283
1651817700000|2022-05-06 06:15:00|98.43|97.33|98.52|97.42|98.52|97.42|98.32|97.22|262
1651818000000|2022-05-06 06:20:00|98.51|97.41|98.77|97.67|98.79|97.69|98.5|97.4|226
1651818300000|2022-05-06 06:25:00|98.76|97.66|98.48|97.38|98.77|97.67|98.46|97.36|220
1651818600000|2022-05-06 06:30:00|98.47|97.37|98.58|97.48|98.6|97.5|98.41|97.31|217
1651818900000|2022-05-06 06:35:00|98.59|97.49|98.7|97.6|98.8|97.7|98.59|97.49|214
1651819200000|2022-05-06 06:40:00|98.68|97.58|98.61|97.51|98.7|97.6|98.5|97.4|200
1651819500000|2022-05-06 06:45:00|98.6|97.5|98.7|97.6|98.73|97.63|98.6|97.5|155
1651819800000|2022-05-06 06:50:00|98.69|97.59|98.46|97.36|98.71|97.61|98.38|97.28|274
1651820100000|2022-05-06 06:55:00|98.47|97.37|98.35|97.25|98.51|97.41|98.31|97.21|290
1651820400000|2022-05-06 07:00:00|98.34|97.24|98|96.9|98.39|97.29|97.94|96.84|421
1651820700000|2022-05-06 07:05:00|98.03|96.93|98.18|97.08|98.2|97.1|97.98|96.88|331
1651821000000|2022-05-06 07:10:00|98.17|97.07|98.38|97.28|98.38|97.28|98.1|97|235
1651821300000|2022-05-06 07:15:00|98.37|97.27|98.37|97.27|98.43|97.33|98.29|97.19|206
1651821600000|2022-05-06 07:20:00|98.36|97.26|98.15|97.05|98.4|97.3|98.09|96.99|207
1651821900000|2022-05-06 07:25:00|98.13|97.03|98.08|96.98|98.29|97.19|98.01|96.91|269
1651822200000|2022-05-06 07:30:00|98.07|96.97|97.91|96.81|98.08|96.98|97.9|96.8|265
1651822500000|2022-05-06 07:35:00|97.9|96.8|96.78|95.68|97.91|96.81|96.53|95.43|517
1651822800000|2022-05-06 07:40:00|96.77|95.67|96.31|95.21|96.8|95.7|95.79|94.69|678
1651823100000|2022-05-06 07:45:00|96.27|95.17|97.25|96.15|97.47|96.37|96.07|94.97|643
1651823400000|2022-05-06 07:50:00|97.24|96.14|97.96|96.86|98.19|97.09|97.2|96.1|658
1651823700000|2022-05-06 07:55:00|97.97|96.87|97.44|96.34|98.23|97.13|97.43|96.33|536
1651824000000|2022-05-06 08:00:00|97.43|96.33|97.31|96.21|97.51|96.41|97.17|96.07|488
1651824300000|2022-05-06 08:05:00|97.32|96.22|97.58|96.48|97.98|96.88|97.26|96.16|540
1651824600000|2022-05-06 08:10:00|97.59|96.49|97.46|96.36|97.78|96.68|97.38|96.28|461
1651824900000|2022-05-06 08:15:00|97.47|96.37|97.69|96.59|97.85|96.75|97.35|96.25|408
1651825200000|2022-05-06 08:20:00|97.68|96.58|97.77|96.67|97.87|96.77|97.5|96.4|399
1651825500000|2022-05-06 08:25:00|97.78|96.68|97.65|96.55|97.93|96.83|97.59|96.49|369
1651825800000|2022-05-06 08:30:00|97.66|96.56|97.78|96.68|97.88|96.78|97.58|96.48|354
1651826100000|2022-05-06 08:35:00|97.76|96.66|97.38|96.28|97.78|96.68|97.32|96.22|260
1651826400000|2022-05-06 08:40:00|97.37|96.27|96.96|95.86|97.4|96.3|96.94|95.84|377
1651826700000|2022-05-06 08:45:00|96.95|95.85|97.16|96.06|97.25|96.15|96.87|95.77|381
1651827000000|2022-05-06 08:50:00|97.15|96.05|97.07|95.97|97.36|96.26|97.04|95.94|289
1651827300000|2022-05-06 08:55:00|97.05|95.95|97.21|96.11|97.31|96.21|97.02|95.92|279
1651827600000|2022-05-06 09:00:00|97.2|96.1|97.34|96.24|97.38|96.28|97.19|96.09|268
1651827900000|2022-05-06 09:05:00|97.33|96.23|97.08|95.98|97.33|96.23|96.98|95.88|236
1651828200000|2022-05-06 09:10:00|97.09|95.99|97.09|95.99|97.28|96.18|96.97|95.87|274
1651828500000|2022-05-06 09:15:00|97.1|96|97.08|95.98|97.28|96.18|96.95|95.85|268
1651828800000|2022-05-06 09:20:00|97.09|95.99|97.27|96.17|97.32|96.22|97.07|95.97|256
1651829100000|2022-05-06 09:25:00|97.26|96.16|97.35|96.25|97.44|96.34|97.26|96.16|264
1651829400000|2022-05-06 09:30:00|97.34|96.24|97.51|96.41|97.58|96.48|97.31|96.21|210
1651829700000|2022-05-06 09:35:00|97.52|96.42|97.78|96.68|97.79|96.69|97.51|96.41|263
1651830000000|2022-05-06 09:40:00|97.77|96.67|97.69|96.59|97.88|96.78|97.59|96.49|308
1651830300000|2022-05-06 09:45:00|97.7|96.6|97.75|96.65|97.89|96.79|97.67|96.57|245
1651830600000|2022-05-06 09:50:00|97.74|96.64|97.77|96.67|97.8|96.7|97.64|96.54|176
1651830900000|2022-05-06 09:55:00|97.79|96.69|97.89|96.79|97.94|96.84|97.74|96.64|284
1651831200000|2022-05-06 10:00:00|97.88|96.78|97.64|96.54|97.97|96.87|97.57|96.47|341
1651831500000|2022-05-06 10:05:00|97.65|96.55|97.6|96.5|97.68|96.58|97.44|96.34|301
1651831800000|2022-05-06 10:10:00|97.59|96.49|97.45|96.35|97.67|96.57|97.36|96.26|318
1651832100000|2022-05-06 10:15:00|97.48|96.38|97.43|96.33|97.49|96.39|97.34|96.24|268
1651832400000|2022-05-06 10:20:00|97.44|96.34|97.56|96.46|97.58|96.48|97.41|96.31|241
1651832700000|2022-05-06 10:25:00|97.53|96.43|97.49|96.39|97.59|96.49|97.37|96.27|229
1651833000000|2022-05-06 10:30:00|97.48|96.38|97.49|96.39|97.61|96.51|97.37|96.27|284
1651833300000|2022-05-06 10:35:00|97.48|96.38|97.31|96.21|97.51|96.41|97.19|96.09|245
1651833600000|2022-05-06 10:40:00|97.32|96.22|97.05|95.95|97.39|96.29|96.85|95.75|376
1651833900000|2022-05-06 10:45:00|97.06|95.96|97.16|96.06|97.25|96.15|97.04|95.94|279
1651834200000|2022-05-06 10:50:00|97.18|96.08|96.97|95.87|97.18|96.08|96.78|95.68|328
1651834500000|2022-05-06 10:55:00|96.96|95.86|96.75|95.65|96.98|95.88|96.2|95.1|361
1651834800000|2022-05-06 11:00:00|96.74|95.64|96.84|95.74|97.17|96.07|96.52|95.42|553
1651835100000|2022-05-06 11:05:00|96.83|95.73|96.31|95.21|96.97|95.87|96.31|95.21|417
1651835400000|2022-05-06 11:10:00|96.32|95.22|95.63|94.53|96.32|95.22|95.55|94.45|580
1651835700000|2022-05-06 11:15:00|95.64|94.54|95.88|94.78|95.94|94.84|95.61|94.51|447
1651836000000|2022-05-06 11:20:00|95.89|94.79|95.89|94.79|95.98|94.88|95.8|94.7|318
1651836300000|2022-05-06 11:25:00|95.9|94.8|95.29|94.19|95.9|94.8|94.8|93.7|540
1651836600000|2022-05-06 11:30:00|95.28|94.18|95.77|94.67|95.77|94.67|94.95|93.85|435
1651836900000|2022-05-06 11:35:00|95.76|94.66|96.04|94.94|96.26|95.16|95.7|94.6|490
1651837200000|2022-05-06 11:40:00|96.03|94.93|95.61|94.51|96.15|95.05|95.56|94.46|433
1651837500000|2022-05-06 11:45:00|95.6|94.5|95.69|94.59|95.78|94.68|95.54|94.44|373
1651837800000|2022-05-06 11:50:00|95.7|94.6|95.37|94.27|95.88|94.78|95.31|94.21|383
1651838100000|2022-05-06 11:55:00|95.39|94.29|95.54|94.44|95.66|94.56|95.35|94.25|440
1651838400000|2022-05-06 12:00:00|95.52|94.42|96.23|95.13|96.35|95.25|95.48|94.38|493
1651838700000|2022-05-06 12:05:00|96.24|95.14|95.94|94.84|96.27|95.17|95.9|94.8|307
1651839000000|2022-05-06 12:10:00|95.96|94.86|95.51|94.41|95.98|94.88|95.44|94.34|369
1651839300000|2022-05-06 12:15:00|95.48|94.38|95.5|94.4|95.62|94.52|95.37|94.27|319
1651839600000|2022-05-06 12:20:00|95.51|94.41|96.02|94.92|96.08|94.98|95.46|94.36|375
1651839900000|2022-05-06 12:25:00|96.01|94.91|96.22|95.12|96.48|95.38|95.66|94.56|553
1651840200000|2022-05-06 12:30:00|96.23|95.13|96.75|95.65|97.07|95.97|96.23|95.13|695
1651840500000|2022-05-06 12:35:00|96.76|95.66|96.96|95.86|97.43|96.33|96.75|95.65|602
1651840800000|2022-05-06 12:40:00|96.95|95.85|96.59|95.49|96.99|95.89|96.44|95.34|539
1651841100000|2022-05-06 12:45:00|96.6|95.5|96|94.9|96.7|95.6|95.94|94.84|524
1651841400000|2022-05-06 12:50:00|96.01|94.91|96.09|94.99|96.3|95.2|95.83|94.73|567
1651841700000|2022-05-06 12:55:00|96.07|94.97|95.96|94.86|96.23|95.13|95.88|94.78|484
1651842000000|2022-05-06 13:00:00|95.95|94.85|95.69|94.59|96.25|95.15|95.69|94.59|473
1651842300000|2022-05-06 13:05:00|95.7|94.6|95.87|94.77|96.05|94.95|95.7|94.6|482
1651842600000|2022-05-06 13:10:00|95.86|94.76|96.08|94.98|96.29|95.19|95.86|94.76|390
1651842900000|2022-05-06 13:15:00|96.07|94.97|96.21|95.11|96.28|95.18|95.93|94.83|391
1651843200000|2022-05-06 13:20:00|96.22|95.12|96.19|95.09|96.31|95.21|96.07|94.97|400
1651843500000|2022-05-06 13:25:00|96.2|95.1|96.36|95.26|96.38|95.28|96.17|95.07|337
1651843800000|2022-05-06 13:30:00|96.37|95.27|95.3|94.2|96.51|95.41|95.25|94.15|571
1651844100000|2022-05-06 13:35:00|95.29|94.19|94.03|92.93|95.3|94.2|93.46|92.36|785
1651844400000|2022-05-06 13:40:00|94.06|92.96|94.57|93.47|95.35|94.25|94.03|92.93|825
1651844700000|2022-05-06 13:45:00|94.59|93.49|94.64|93.54|94.83|93.73|93.99|92.89|782
1651845000000|2022-05-06 13:50:00|94.63|93.53|94.47|93.37|94.92|93.82|94.27|93.17|679
1651845300000|2022-05-06 13:55:00|94.49|93.39|95.12|94.02|95.19|94.09|94.45|93.35|577
1651845600000|2022-05-06 14:00:00|95.11|94.01|95.31|94.21|95.5|94.4|94.8|93.7|583
1651845900000|2022-05-06 14:05:00|95.32|94.22|95.29|94.19|95.92|94.82|95.27|94.17|599
1651846200000|2022-05-06 14:10:00|95.3|94.2|95.59|94.49|95.78|94.68|94.99|93.89|666
1651846500000|2022-05-06 14:15:00|95.6|94.5|96.1|95|96.33|95.23|95.57|94.47|754
1651846800000|2022-05-06 14:20:00|96.05|94.95|96.06|94.96|96.39|95.29|95.57|94.47|734
1651847100000|2022-05-06 14:25:00|96.1|95|95.5|94.4|96.29|95.19|95.5|94.4|661
1651847400000|2022-05-06 14:30:00|95.51|94.41|95.52|94.42|95.88|94.78|95.35|94.25|637
1651847700000|2022-05-06 14:35:00|95.53|94.43|95.37|94.27|95.67|94.57|95.11|94.01|610
1651848000000|2022-05-06 14:40:00|95.38|94.28|95.81|94.71|95.93|94.83|95.32|94.22|610
1651848300000|2022-05-06 14:45:00|95.78|94.68|96.18|95.08|96.23|95.13|95.63|94.53|696
1651848600000|2022-05-06 14:50:00|96.21|95.11|96.08|94.98|96.39|95.29|95.78|94.68|638
1651848900000|2022-05-06 14:55:00|96.07|94.97|96.35|95.25|96.6|95.5|95.98|94.88|607
1651849200000|2022-05-06 15:00:00|96.33|95.23|96.1|95|96.61|95.51|95.96|94.86|513
1651849500000|2022-05-06 15:05:00|96.11|95.01|96.6|95.5|96.67|95.57|96.08|94.98|501
1651849800000|2022-05-06 15:10:00|96.61|95.51|96.63|95.53|96.66|95.56|96.17|95.07|428
1651850100000|2022-05-06 15:15:00|96.62|95.52|96.81|95.71|97.04|95.94|96.56|95.46|532
1651850400000|2022-05-06 15:20:00|96.82|95.72|97.33|96.23|97.5|96.4|96.75|95.65|580
1651850700000|2022-05-06 15:25:00|97.31|96.21|97.3|96.2|97.48|96.38|97.09|95.99|486
1651851000000|2022-05-06 15:30:00|97.31|96.21|96.73|95.63|97.56|96.46|96.71|95.61|600
1651851300000|2022-05-06 15:35:00|96.75|95.65|96.56|95.46|96.99|95.89|96.52|95.42|468
1651851600000|2022-05-06 15:40:00|96.57|95.47|96.68|95.58|96.83|95.73|96.55|95.45|456
1651851900000|2022-05-06 15:45:00|96.69|95.59|96.56|95.46|96.69|95.59|96.5|95.4|370
1651852200000|2022-05-06 15:50:00|96.55|95.45|96.15|95.05|96.97|95.87|95.9|94.8|558
1651852500000|2022-05-06 15:55:00|96.14|95.04|96.28|95.18|96.36|95.26|96.03|94.93|459
1651852800000|2022-05-06 16:00:00|96.29|95.19|96.4|95.3|96.57|95.47|96.07|94.97|534
1651853100000|2022-05-06 16:05:00|96.41|95.31|96.53|95.43|96.8|95.7|96.37|95.27|494
1651853400000|2022-05-06 16:10:00|96.51|95.41|96.19|95.09|96.77|95.67|96.05|94.95|592
1651853700000|2022-05-06 16:15:00|96.18|95.08|96.29|95.19|96.66|95.56|96.08|94.98|505
1651854000000|2022-05-06 16:20:00|96.3|95.2|96.56|95.46|96.81|95.71|96.23|95.13|585
1651854300000|2022-05-06 16:25:00|96.55|95.45|96.66|95.56|96.87|95.77|96.54|95.44|522
1651854600000|2022-05-06 16:30:00|96.65|95.55|96.84|95.74|96.95|95.85|96.49|95.39|451
1651854900000|2022-05-06 16:35:00|96.85|95.75|96.77|95.67|96.9|95.8|96.4|95.3|377
1651855200000|2022-05-06 16:40:00|96.76|95.66|96.74|95.64|96.85|95.75|96.65|95.55|461
1651855500000|2022-05-06 16:45:00|96.75|95.65|96.55|95.45|96.86|95.76|96.53|95.43|368
1651855800000|2022-05-06 16:50:00|96.53|95.43|96.9|95.8|97.04|95.94|96.33|95.23|531
1651856100000|2022-05-06 16:55:00|96.89|95.79|96.94|95.84|97.04|95.94|96.79|95.69|423
1651856400000|2022-05-06 17:00:00|96.95|95.85|97|95.9|97.08|95.98|96.78|95.68|427
1651856700000|2022-05-06 17:05:00|96.99|95.89|96.74|95.64|97|95.9|96.63|95.53|349
1651857000000|2022-05-06 17:10:00|96.73|95.63|96.68|95.58|96.89|95.79|96.66|95.56|355
1651857300000|2022-05-06 17:15:00|96.69|95.59|96.4|95.3|96.78|95.68|96.29|95.19|357
1651857600000|2022-05-06 17:20:00|96.39|95.29|96.51|95.41|96.82|95.72|96.24|95.14|450
1651857900000|2022-05-06 17:25:00|96.52|95.42|96.44|95.34|96.63|95.53|96.37|95.27|387
1651858200000|2022-05-06 17:30:00|96.46|95.36|96.43|95.33|96.6|95.5|96.35|95.25|359
1651858500000|2022-05-06 17:35:00|96.45|95.35|96.25|95.15|96.57|95.47|96.09|94.99|323
1651858800000|2022-05-06 17:40:00|96.26|95.16|96.3|95.2|96.5|95.4|96.19|95.09|466
1651859100000|2022-05-06 17:45:00|96.29|95.19|96.13|95.03|96.4|95.3|96.09|94.99|427
1651859400000|2022-05-06 17:50:00|96.17|95.07|95.8|94.7|96.17|95.07|95.77|94.67|422
1651859700000|2022-05-06 17:55:00|95.81|94.71|95.81|94.71|95.95|94.85|95.75|94.65|336
1651860000000|2022-05-06 18:00:00|95.82|94.72|95.44|94.34|95.9|94.8|95.42|94.32|444
1651860300000|2022-05-06 18:05:00|95.45|94.35|95.49|94.39|95.58|94.48|95.39|94.29|296
1651860600000|2022-05-06 18:10:00|95.47|94.37|95.53|94.43|95.64|94.54|95.45|94.35|256
1651860900000|2022-05-06 18:15:00|95.54|94.44|95.61|94.51|95.68|94.58|95.48|94.38|280
1651861200000|2022-05-06 18:20:00|95.6|94.5|95.53|94.43|95.7|94.6|95.46|94.36|193
1651861500000|2022-05-06 18:25:00|95.57|94.47|95.5|94.4|95.63|94.53|95.38|94.28|310
1651861800000|2022-05-06 18:30:00|95.49|94.39|95.45|94.35|95.69|94.59|95.28|94.18|384
1651862100000|2022-05-06 18:35:00|95.44|94.34|95.77|94.67|95.78|94.68|95.44|94.34|255
1651862400000|2022-05-06 18:40:00|95.76|94.66|95.81|94.71|95.89|94.79|95.75|94.65|273
1651862700000|2022-05-06 18:45:00|95.82|94.72|96.14|95.04|96.2|95.1|95.79|94.69|307
1651863000000|2022-05-06 18:50:00|96.13|95.03|96.19|95.09|96.23|95.13|96.06|94.96|377
1651863300000|2022-05-06 18:55:00|96.2|95.1|95.99|94.89|96.27|95.17|95.93|94.83|394
1651863600000|2022-05-06 19:00:00|95.95|94.85|96.09|94.99|96.09|94.99|95.72|94.62|427
1651863900000|2022-05-06 19:05:00|96.08|94.98|95.85|94.75|96.16|95.06|95.72|94.62|405
1651864200000|2022-05-06 19:10:00|95.84|94.74|95.9|94.8|96.04|94.94|95.77|94.67|387
1651864500000|2022-05-06 19:15:00|95.91|94.81|95.85|94.75|95.95|94.85|95.58|94.48|407
1651864800000|2022-05-06 19:20:00|95.86|94.76|95.61|94.51|95.86|94.76|95.54|94.44|287
1651865100000|2022-05-06 19:25:00|95.6|94.5|95.93|94.83|96.01|94.91|95.58|94.48|300
1651865400000|2022-05-06 19:30:00|95.92|94.82|96.19|95.09|96.2|95.1|95.9|94.8|313
1651865700000|2022-05-06 19:35:00|96.18|95.08|96.29|95.19|96.51|95.41|96.16|95.06|431
1651866000000|2022-05-06 19:40:00|96.3|95.2|96.44|95.34|96.57|95.47|96.29|95.19|403
1651866300000|2022-05-06 19:45:00|96.45|95.35|96.48|95.38|96.67|95.57|96.36|95.26|374
1651866600000|2022-05-06 19:50:00|96.49|95.39|96.43|95.33|96.6|95.5|96.36|95.26|279
1651866900000|2022-05-06 19:55:00|96.44|95.34|96.18|95.08|96.47|95.37|95.98|94.88|208
1651867200000|2022-05-06 20:00:00|96.19|95.09|95.97|94.87|96.19|95.09|95.97|94.87|132
1651867500000|2022-05-06 20:05:00|95.98|94.88|96.28|95.18|96.38|95.28|95.98|94.88|121
1651867800000|2022-05-06 20:10:00|96.27|95.17|96.06|94.96|96.33|95.23|96|94.9|134
1651868100000|2022-05-06 20:15:00|96.07|94.97|95.92|94.82|96.1|95|95.91|94.81|112
1651868400000|2022-05-06 20:20:00|95.93|94.83|95.95|94.85|96|94.9|95.89|94.79|99
1651868700000|2022-05-06 20:25:00|95.96|94.86|96.07|94.97|96.11|95.01|95.95|94.85|119
1651869000000|2022-05-06 20:30:00|96.08|94.98|95.91|94.81|96.08|94.98|95.86|94.76|116
1651869300000|2022-05-06 20:35:00|95.92|94.82|96.01|94.91|96.03|94.93|95.86|94.76|88
1651869600000|2022-05-06 20:40:00|96|94.9|96.21|95.11|96.25|95.15|95.98|94.88|126
1651869900000|2022-05-06 20:45:00|96.19|95.09|96.38|95.28|96.42|95.32|96.18|95.08|138
1651870200000|2022-05-06 20:50:00|96.37|95.27|96.72|95.62|96.73|95.63|96.35|95.25|138
1651870500000|2022-05-06 20:55:00|96.73|95.63|96.63|95.53|96.75|95.65|96.6|95.5|105
1651906800000|2022-05-07 07:00:00|96.19|95.09|96.22|95.12|96.33|95.23|96.13|95.03|80
1651907100000|2022-05-07 07:05:00|96.21|95.11|96.2|95.1|96.32|95.22|96.17|95.07|91
1651907400000|2022-05-07 07:10:00|96.19|95.09|96.08|94.98|96.2|95.1|95.9|94.8|124
1651907700000|2022-05-07 07:15:00|96.09|94.99|96.41|95.31|96.41|95.31|96.09|94.99|145
1651908000000|2022-05-07 07:20:00|96.4|95.3|96.41|95.31|96.47|95.37|96.3|95.2|77
1651908300000|2022-05-07 07:25:00|96.4|95.3|96.21|95.11|96.41|95.31|96.21|95.11|119
1651908600000|2022-05-07 07:30:00|96.19|95.09|96.46|95.36|96.49|95.39|96.19|95.09|94
1651908900000|2022-05-07 07:35:00|96.47|95.37|96.59|95.49|96.65|95.55|96.47|95.37|98
1651909200000|2022-05-07 07:40:00|96.6|95.5|96.49|95.39|96.65|95.55|96.3|95.2|109
1651909500000|2022-05-07 07:45:00|96.5|95.4|96.48|95.38|96.52|95.42|96.4|95.3|86
1651909800000|2022-05-07 07:50:00|96.49|95.39|96.59|95.49|96.61|95.51|96.49|95.39|80
1651910100000|2022-05-07 07:55:00|96.6|95.5|96.53|95.43|96.71|95.61|96.5|95.4|74
1651910400000|2022-05-07 08:00:00|96.54|95.44|96.73|95.63|96.9|95.8|96.53|95.43|132
1651910700000|2022-05-07 08:05:00|96.74|95.64|96.58|95.48|96.74|95.64|96.43|95.33|146
1651911000000|2022-05-07 08:10:00|96.57|95.47|96.83|95.73|96.89|95.79|96.57|95.47|156
1651911300000|2022-05-07 08:15:00|96.82|95.72|96.83|95.73|97.16|96.06|96.76|95.66|180
1651911600000|2022-05-07 08:20:00|96.82|95.72|96.67|95.57|96.82|95.72|96.65|95.55|121
1651911900000|2022-05-07 08:25:00|96.68|95.58|96.58|95.48|96.68|95.58|96.46|95.36|143
1651912200000|2022-05-07 08:30:00|96.59|95.49|96.66|95.56|96.83|95.73|96.58|95.48|158
1651912500000|2022-05-07 08:35:00|96.67|95.57|96.65|95.55|96.68|95.58|96.57|95.47|78
1651912800000|2022-05-07 08:40:00|96.66|95.56|96.79|95.69|96.8|95.7|96.57|95.47|82
1651913100000|2022-05-07 08:45:00|96.81|95.71|96.98|95.88|97.12|96.02|96.81|95.71|159
1651913400000|2022-05-07 08:50:00|96.99|95.89|96.77|95.67|96.99|95.89|96.76|95.66|74
1651913700000|2022-05-07 08:55:00|96.76|95.66|96.8|95.7|96.87|95.77|96.68|95.58|86
1651914000000|2022-05-07 09:00:00|96.79|95.69|96.65|95.55|96.82|95.72|96.65|95.55|93
1651914300000|2022-05-07 09:05:00|96.64|95.54|96.76|95.66|96.78|95.68|96.58|95.48|64
1651914600000|2022-05-07 09:10:00|96.74|95.64|96.99|95.89|96.99|95.89|96.74|95.64|101
1651914900000|2022-05-07 09:15:00|96.97|95.87|96.96|95.86|97.17|96.07|96.95|95.85|144
1651915200000|2022-05-07 09:20:00|96.95|95.85|96.8|95.7|96.95|95.85|96.78|95.68|85
1651915500000|2022-05-07 09:25:00|96.79|95.69|96.96|95.86|96.98|95.88|96.75|95.65|77
1651915800000|2022-05-07 09:30:00|96.97|95.87|96.81|95.71|97.01|95.91|96.8|95.7|104
1651916100000|2022-05-07 09:35:00|96.8|95.7|96.67|95.57|96.81|95.71|96.61|95.51|78
1651916400000|2022-05-07 09:40:00|96.66|95.56|96.78|95.68|96.8|95.7|96.65|95.55|80
1651916700000|2022-05-07 09:45:00|96.77|95.67|96.62|95.52|96.77|95.67|96.51|95.41|122
1651917000000|2022-05-07 09:50:00|96.61|95.51|96.82|95.72|96.82|95.72|96.6|95.5|74
1651917300000|2022-05-07 09:55:00|96.81|95.71|96.8|95.7|96.82|95.72|96.71|95.61|49
1651917600000|2022-05-07 10:00:00|96.79|95.69|96.81|95.71|96.83|95.73|96.61|95.51|144
1651917900000|2022-05-07 10:05:00|96.8|95.7|96.81|95.71|96.91|95.81|96.77|95.67|138
1651918200000|2022-05-07 10:10:00|96.8|95.7|96.79|95.69|96.82|95.72|96.71|95.61|110
1651918500000|2022-05-07 10:15:00|96.8|95.7|96.66|95.56|96.82|95.72|96.6|95.5|107
1651918800000|2022-05-07 10:20:00|96.67|95.57|96.81|95.71|96.87|95.77|96.67|95.57|77
1651919100000|2022-05-07 10:25:00|96.8|95.7|97.01|95.91|97.1|96|96.7|95.6|103
1651919400000|2022-05-07 10:30:00|97|95.9|96.99|95.89|97|95.9|96.94|95.84|96
1651919700000|2022-05-07 10:35:00|97|95.9|97.11|96.01|97.3|96.2|96.99|95.89|129
1651920000000|2022-05-07 10:40:00|97.12|96.02|97.03|95.93|97.19|96.09|97.01|95.91|84
1651920300000|2022-05-07 10:45:00|97.02|95.92|96.99|95.89|97.04|95.94|96.97|95.87|72
1651920600000|2022-05-07 10:50:00|96.98|95.88|96.91|95.81|97.02|95.92|96.82|95.72|86
1651920900000|2022-05-07 10:55:00|96.92|95.82|97.22|96.12|97.37|96.27|96.88|95.78|89
1651921200000|2022-05-07 11:00:00|97.23|96.13|97.27|96.17|97.31|96.21|97.15|96.05|146
1651921500000|2022-05-07 11:05:00|97.26|96.16|97.29|96.19|97.32|96.22|97.17|96.07|131
1651921800000|2022-05-07 11:10:00|97.3|96.2|97.48|96.38|97.56|96.46|97.3|96.2|130
1651922100000|2022-05-07 11:15:00|97.47|96.37|97.67|96.57|97.86|96.76|97.47|96.37|167
1651922400000|2022-05-07 11:20:00|97.68|96.58|97.37|96.27|97.69|96.59|97.31|96.21|172
1651922700000|2022-05-07 11:25:00|97.36|96.26|97.25|96.15|97.38|96.28|97.25|96.15|107
1651923000000|2022-05-07 11:30:00|97.26|96.16|97.08|95.98|97.26|96.16|97.06|95.96|165
1651923300000|2022-05-07 11:35:00|97.07|95.97|96.77|95.67|97.08|95.98|96.76|95.66|202
1651923600000|2022-05-07 11:40:00|96.78|95.68|96.88|95.78|96.97|95.87|96.69|95.59|181
1651923900000|2022-05-07 11:45:00|96.89|95.79|96.89|95.79|96.95|95.85|96.8|95.7|93
1651924200000|2022-05-07 11:50:00|96.9|95.8|96.97|95.87|96.98|95.88|96.89|95.79|103
1651924500000|2022-05-07 11:55:00|96.98|95.88|96.97|95.87|96.98|95.88|96.81|95.71|120
1651924800000|2022-05-07 12:00:00|96.98|95.88|96.8|95.7|97|95.9|96.8|95.7|112
1651925100000|2022-05-07 12:05:00|96.81|95.71|97.05|95.95|97.05|95.95|96.75|95.65|83
1651925400000|2022-05-07 12:10:00|97.04|95.94|97.07|95.97|97.07|95.97|96.96|95.86|90
1651925700000|2022-05-07 12:15:00|97.06|95.96|96.96|95.86|97.08|95.98|96.95|95.85|82
1651926000000|2022-05-07 12:20:00|96.97|95.87|96.97|95.87|97.07|95.97|96.96|95.86|90
1651926300000|2022-05-07 12:25:00|96.98|95.88|97.01|95.91|97.01|95.91|96.91|95.81|42
1651926600000|2022-05-07 12:30:00|97|95.9|97.08|95.98|97.11|96.01|97|95.9|78
1651926900000|2022-05-07 12:35:00|97.09|95.99|97.09|95.99|97.18|96.08|97.05|95.95|111
1651927200000|2022-05-07 12:40:00|97.1|96|96.7|95.6|97.1|96|96.66|95.56|135
1651927500000|2022-05-07 12:45:00|96.69|95.59|96.95|95.85|97.01|95.91|96.66|95.56|155
1651927800000|2022-05-07 12:50:00|96.96|95.86|97.06|95.96|97.08|95.98|96.91|95.81|92
1651928100000|2022-05-07 12:55:00|97.07|95.97|97.09|95.99|97.12|96.02|96.97|95.87|93
1651928400000|2022-05-07 13:00:00|97.1|96|97.08|95.98|97.16|96.06|96.98|95.88|97
1651928700000|2022-05-07 13:05:00|97.09|95.99|96.91|95.81|97.11|96.01|96.89|95.79|136
1651929000000|2022-05-07 13:10:00|96.93|95.83|96.67|95.57|97.07|95.97|96.62|95.52|173
1651929300000|2022-05-07 13:15:00|96.68|95.58|96.75|95.65|96.75|95.65|96.42|95.32|190
1651929600000|2022-05-07 13:20:00|96.77|95.67|96.77|95.67|96.91|95.81|96.76|95.66|105
1651929900000|2022-05-07 13:25:00|96.76|95.66|96.65|95.55|96.88|95.78|96.65|95.55|154
1651930200000|2022-05-07 13:30:00|96.66|95.56|96.72|95.62|96.77|95.67|96.57|95.47|162
1651930500000|2022-05-07 13:35:00|96.73|95.63|96.6|95.5|96.8|95.7|96.59|95.49|141
1651930800000|2022-05-07 13:40:00|96.61|95.51|96.48|95.38|96.7|95.6|96.46|95.36|111
1651931100000|2022-05-07 13:45:00|96.49|95.39|96.41|95.31|96.65|95.55|96.4|95.3|122
1651931400000|2022-05-07 13:50:00|96.42|95.32|96.43|95.33|96.56|95.46|96.41|95.31|85
1651931700000|2022-05-07 13:55:00|96.42|95.32|96.41|95.31|96.45|95.35|96.28|95.18|119
1651932000000|2022-05-07 14:00:00|96.4|95.3|96.43|95.33|96.47|95.37|96.37|95.27|83
1651932300000|2022-05-07 14:05:00|96.47|95.37|96.41|95.31|96.54|95.44|96.37|95.27|147
1651932600000|2022-05-07 14:10:00|96.42|95.32|96.47|95.37|96.49|95.39|96.37|95.27|59
1651932900000|2022-05-07 14:15:00|96.46|95.36|96.51|95.41|96.51|95.41|96.4|95.3|77
1651933200000|2022-05-07 14:20:00|96.52|95.42|96.45|95.35|96.57|95.47|96.45|95.35|82
1651933500000|2022-05-07 14:25:00|96.46|95.36|96.47|95.37|96.48|95.38|96.44|95.34|64
1651933800000|2022-05-07 14:30:00|96.46|95.36|96.62|95.52|96.68|95.58|96.46|95.36|93
1651934100000|2022-05-07 14:35:00|96.61|95.51|96.59|95.49|96.69|95.59|96.5|95.4|148
1651934400000|2022-05-07 14:40:00|96.58|95.48|96.62|95.52|96.65|95.55|96.5|95.4|132
1651934700000|2022-05-07 14:45:00|96.61|95.51|96.59|95.49|96.63|95.53|96.56|95.46|104
1651935000000|2022-05-07 14:50:00|96.58|95.48|96.73|95.63|96.91|95.81|96.58|95.48|152
1651935300000|2022-05-07 14:55:00|96.72|95.62|96.79|95.69|96.8|95.7|96.7|95.6|108
1651935600000|2022-05-07 15:00:00|96.78|95.68|96.73|95.63|96.8|95.7|96.71|95.61|77
1651935900000|2022-05-07 15:05:00|96.74|95.64|96.82|95.72|96.94|95.84|96.74|95.64|83
1651936200000|2022-05-07 15:10:00|96.81|95.71|96.89|95.79|96.92|95.82|96.78|95.68|58
1651936500000|2022-05-07 15:15:00|96.9|95.8|96.81|95.71|96.94|95.84|96.68|95.58|90
1651936800000|2022-05-07 15:20:00|96.82|95.72|97.06|95.96|97.09|95.99|96.76|95.66|151
1651937100000|2022-05-07 15:25:00|97.07|95.97|96.93|95.83|97.07|95.97|96.9|95.8|108
1651937400000|2022-05-07 15:30:00|96.94|95.84|96.76|95.66|96.99|95.89|96.76|95.66|115
1651937700000|2022-05-07 15:35:00|96.77|95.67|96.66|95.56|96.8|95.7|96.66|95.56|110
1651938000000|2022-05-07 15:40:00|96.67|95.57|96.7|95.6|96.73|95.63|96.66|95.56|53
1651938300000|2022-05-07 15:45:00|96.71|95.61|96.94|95.84|96.94|95.84|96.71|95.61|101
1651938600000|2022-05-07 15:50:00|96.93|95.83|96.72|95.62|96.97|95.87|96.71|95.61|104
1651938900000|2022-05-07 15:55:00|96.71|95.61|96.91|95.81|96.94|95.84|96.69|95.59|84
1651939200000|2022-05-07 16:00:00|96.9|95.8|96.97|95.87|97.05|95.95|96.82|95.72|96
1651939500000|2022-05-07 16:05:00|96.98|95.88|97.07|95.97|97.08|95.98|96.88|95.78|81
1651939800000|2022-05-07 16:10:00|97.06|95.96|97.01|95.91|97.07|95.97|96.9|95.8|98
1651940100000|2022-05-07 16:15:00|97.02|95.92|97.05|95.95|97.09|95.99|96.97|95.87|71
1651940400000|2022-05-07 16:20:00|97.06|95.96|96.9|95.8|97.07|95.97|96.9|95.8|53
1651940700000|2022-05-07 16:25:00|96.91|95.81|96.96|95.86|96.97|95.87|96.87|95.77|84
1651941000000|2022-05-07 16:30:00|96.95|95.85|96.87|95.77|96.97|95.87|96.87|95.77|80
1651941300000|2022-05-07 16:35:00|96.88|95.78|96.89|95.79|96.9|95.8|96.85|95.75|60
1651941600000|2022-05-07 16:40:00|96.88|95.78|96.97|95.87|96.98|95.88|96.87|95.77|60
1651941900000|2022-05-07 16:45:00|96.98|95.88|96.86|95.76|96.98|95.88|96.78|95.68|93
1651942200000|2022-05-07 16:50:00|96.87|95.77|96.76|95.66|96.87|95.77|96.59|95.49|148
1651942500000|2022-05-07 16:55:00|96.75|95.65|97.12|96.02|97.12|96.02|96.75|95.65|126
1651942800000|2022-05-07 17:00:00|97.11|96.01|97.03|95.93|97.17|96.07|96.95|95.85|107
1651943100000|2022-05-07 17:05:00|97.02|95.92|96.76|95.66|97.03|95.93|96.76|95.66|109
1651943400000|2022-05-07 17:10:00|96.75|95.65|96.77|95.67|96.85|95.75|96.65|95.55|97
1651943700000|2022-05-07 17:15:00|96.76|95.66|96.77|95.67|96.79|95.69|96.68|95.58|95
1651944000000|2022-05-07 17:20:00|96.74|95.64|96.7|95.6|96.74|95.64|96.57|95.47|118
1651944300000|2022-05-07 17:25:00|96.69|95.59|96.78|95.68|96.88|95.78|96.69|95.59|149
1651944600000|2022-05-07 17:30:00|96.79|95.69|96.71|95.61|96.88|95.78|96.7|95.6|158
1651944900000|2022-05-07 17:35:00|96.72|95.62|96.72|95.62|96.82|95.72|96.66|95.56|283
1651945200000|2022-05-07 17:40:00|96.73|95.63|97.06|95.96|97.07|95.97|96.7|95.6|140
1651945500000|2022-05-07 17:45:00|97.05|95.95|96.89|95.79|97.07|95.97|96.89|95.79|111
1651945800000|2022-05-07 17:50:00|96.9|95.8|96.79|95.69|96.92|95.82|96.78|95.68|101
1651946100000|2022-05-07 17:55:00|96.8|95.7|96.78|95.68|96.85|95.75|96.7|95.6|81
1651946400000|2022-05-07 18:00:00|96.77|95.67|96.78|95.68|96.79|95.69|96.69|95.59|104
1651946700000|2022-05-07 18:05:00|96.79|95.69|96.76|95.66|96.8|95.7|96.74|95.64|55
1651947000000|2022-05-07 18:10:00|96.77|95.67|96.86|95.76|96.88|95.78|96.75|95.65|58
1651947300000|2022-05-07 18:15:00|96.87|95.77|97.22|96.12|97.23|96.13|96.87|95.77|143
1651947600000|2022-05-07 18:20:00|97.23|96.13|97.09|95.99|97.23|96.13|97.08|95.98|86
1651947900000|2022-05-07 18:25:00|97.08|95.98|96.93|95.83|97.1|96|96.91|95.81|87
1651948200000|2022-05-07 18:30:00|96.94|95.84|96.89|95.79|97|95.9|96.89|95.79|82
1651948500000|2022-05-07 18:35:00|96.9|95.8|96.96|95.86|96.97|95.87|96.87|95.77|56
1651948800000|2022-05-07 18:40:00|96.95|95.85|96.89|95.79|96.96|95.86|96.87|95.77|31
1651949100000|2022-05-07 18:45:00|96.9|95.8|96.71|95.61|96.93|95.83|96.66|95.56|114
1651949400000|2022-05-07 18:50:00|96.72|95.62|96.64|95.54|96.79|95.69|96.56|95.46|99
1651949700000|2022-05-07 18:55:00|96.65|95.55|96.71|95.61|96.72|95.62|96.57|95.47|90
1651950000000|2022-05-07 19:00:00|96.7|95.6|96.83|95.73|96.87|95.77|96.69|95.59|101
1651950300000|2022-05-07 19:05:00|96.82|95.72|96.76|95.66|96.83|95.73|96.68|95.58|90
1651950600000|2022-05-07 19:10:00|96.75|95.65|96.69|95.59|96.75|95.65|96.67|95.57|42
1651950900000|2022-05-07 19:15:00|96.68|95.58|96.69|95.59|96.76|95.66|96.68|95.58|72
1651951200000|2022-05-07 19:20:00|96.7|95.6|96.65|95.55|96.71|95.61|96.59|95.49|69
1651951500000|2022-05-07 19:25:00|96.64|95.54|96.67|95.57|96.69|95.59|96.64|95.54|66
1651951800000|2022-05-07 19:30:00|96.66|95.56|96.66|95.56|96.68|95.58|96.63|95.53|103
1651952100000|2022-05-07 19:35:00|96.68|95.58|96.69|95.59|96.71|95.61|96.58|95.48|100
1651952400000|2022-05-07 19:40:00|96.7|95.6|96.78|95.68|96.79|95.69|96.65|95.55|74
1651952700000|2022-05-07 19:45:00|96.77|95.67|96.77|95.67|96.78|95.68|96.72|95.62|95
1651953000000|2022-05-07 19:50:00|96.76|95.66|96.77|95.67|96.82|95.72|96.76|95.66|42
1651953300000|2022-05-07 19:55:00|96.78|95.68|96.68|95.58|96.78|95.68|96.61|95.51|109
1651953600000|2022-05-07 20:00:00|96.67|95.57|96.46|95.36|96.67|95.57|96.37|95.27|156
1651953900000|2022-05-07 20:05:00|96.47|95.37|96.58|95.48|96.68|95.58|96.47|95.37|112
1651954200000|2022-05-07 20:10:00|96.57|95.47|96.64|95.54|96.68|95.58|96.57|95.47|111
1651954500000|2022-05-07 20:15:00|96.65|95.55|96.58|95.48|96.66|95.56|96.53|95.43|81
1651954800000|2022-05-07 20:20:00|96.59|95.49|96.66|95.56|96.67|95.57|96.55|95.45|96
1651955100000|2022-05-07 20:25:00|96.67|95.57|96.51|95.41|96.68|95.58|96.49|95.39|92
1651955400000|2022-05-07 20:30:00|96.52|95.42|96.26|95.16|96.52|95.42|96.25|95.15|125
1651955700000|2022-05-07 20:35:00|96.27|95.17|96.56|95.46|96.57|95.47|96.27|95.17|168
1651956000000|2022-05-07 20:40:00|96.57|95.47|96.56|95.46|96.58|95.48|96.52|95.42|111
1651956300000|2022-05-07 20:45:00|96.55|95.45|96.63|95.53|96.63|95.53|96.43|95.33|108
1651956600000|2022-05-07 20:50:00|96.64|95.54|96.79|95.69|96.86|95.76|96.64|95.54|108
1651956900000|2022-05-07 20:55:00|96.8|95.7|96.73|95.63|96.81|95.71|96.64|95.54|101
1651957200000|2022-05-07 21:00:00|96.72|95.62|96.94|95.84|96.95|95.85|96.65|95.55|90
1651957500000|2022-05-07 21:05:00|96.95|95.85|96.82|95.72|96.95|95.85|96.66|95.56|120
1651957800000|2022-05-07 21:10:00|96.81|95.71|95.86|94.76|96.86|95.76|95.68|94.58|310
1651958100000|2022-05-07 21:15:00|95.87|94.77|96.4|95.3|96.4|95.3|95.87|94.77|204
1651958400000|2022-05-07 21:20:00|96.41|95.31|96.17|95.07|96.46|95.36|96|94.9|241
1651958700000|2022-05-07 21:25:00|96.18|95.08|95.97|94.87|96.28|95.18|95.96|94.86|126
1651959000000|2022-05-07 21:30:00|95.96|94.86|96.07|94.97|96.08|94.98|95.88|94.78|67
1651959300000|2022-05-07 21:35:00|96.08|94.98|96.17|95.07|96.17|95.07|96.05|94.95|95
1651959600000|2022-05-07 21:40:00|96.18|95.08|96.42|95.32|96.61|95.51|96.18|95.08|201
1651959900000|2022-05-07 21:45:00|96.41|95.31|95.9|94.8|96.71|95.61|95.9|94.8|251
1651960200000|2022-05-07 21:50:00|95.89|94.79|95.22|94.12|95.98|94.88|95.17|94.07|243
1651960500000|2022-05-07 21:55:00|95.23|94.13|94.35|93.25|95.32|94.22|94.34|93.24|235
1651960800000|2022-05-07 22:00:00|94.33|93.23|94.83|93.73|95|93.9|94.33|93.23|384
1651961100000|2022-05-07 22:05:00|94.86|93.76|94.75|93.65|94.9|93.8|94.61|93.51|164
1651961400000|2022-05-07 22:10:00|94.72|93.62|94.92|93.82|94.93|93.83|94.68|93.58|144
1651961700000|2022-05-07 22:15:00|94.93|93.83|94.82|93.72|95.09|93.99|94.7|93.6|207
1651962000000|2022-05-07 22:20:00|94.81|93.71|94.43|93.33|94.83|93.73|94.38|93.28|165
1651962300000|2022-05-07 22:25:00|94.42|93.32|94.67|93.57|94.83|93.73|94.41|93.31|188
1651962600000|2022-05-07 22:30:00|94.68|93.58|94.68|93.58|95.02|93.92|94.59|93.49|207
1651962900000|2022-05-07 22:35:00|94.67|93.57|94.48|93.38|94.82|93.72|94.47|93.37|188
1651963200000|2022-05-07 22:40:00|94.47|93.37|94.49|93.39|94.61|93.51|94.42|93.32|179
1651963500000|2022-05-07 22:45:00|94.48|93.38|93.99|92.89|94.58|93.48|93.89|92.79|289
1651963800000|2022-05-07 22:50:00|93.98|92.88|93.53|92.43|94.12|93.02|93.21|92.11|508
1651964100000|2022-05-07 22:55:00|93.55|92.45|94.01|92.91|94.17|93.07|93.41|92.31|449
1651964400000|2022-05-07 23:00:00|94|92.9|94.31|93.21|94.43|93.33|93.88|92.78|325
1651964700000|2022-05-07 23:05:00|94.3|93.2|94.22|93.12|94.69|93.59|94.21|93.11|293
1651965000000|2022-05-07 23:10:00|94.21|93.11|94.83|93.73|94.83|93.73|94.2|93.1|275
1651965300000|2022-05-07 23:15:00|94.86|93.76|95.01|93.91|95.08|93.98|94.7|93.6|238
1651965600000|2022-05-07 23:20:00|95.02|93.92|95.13|94.03|95.25|94.15|94.96|93.86|209
1651965900000|2022-05-07 23:25:00|95.14|94.04|95.68|94.58|95.81|94.71|95.08|93.98|286
1651966200000|2022-05-07 23:30:00|95.69|94.59|95.49|94.39|95.98|94.88|95.49|94.39|315
1651966500000|2022-05-07 23:35:00|95.5|94.4|95.16|94.06|95.5|94.4|95.09|93.99|228
1651966800000|2022-05-07 23:40:00|95.15|94.05|95.08|93.98|95.22|94.12|95.03|93.93|121
1651967100000|2022-05-07 23:45:00|95.09|93.99|95|93.9|95.11|94.01|94.88|93.78|150
1651967400000|2022-05-07 23:50:00|94.99|93.89|95.06|93.96|95.17|94.07|94.91|93.81|167
1651967700000|2022-05-07 23:55:00|95.05|93.95|94.83|93.73|95.05|93.95|94.8|93.7|105
1651968000000|2022-05-08 00:00:00|94.84|93.74|94.71|93.61|94.98|93.88|94.69|93.59|168
1651968300000|2022-05-08 00:05:00|94.72|93.62|95.11|94.01|95.11|94.01|94.71|93.61|143
1651968600000|2022-05-08 00:10:00|95.1|94|95.01|93.91|95.21|94.11|95|93.9|123
1651968900000|2022-05-08 00:15:00|95|93.9|94.85|93.75|95.03|93.93|94.78|93.68|157
1651969200000|2022-05-08 00:20:00|94.84|93.74|94.93|93.83|95.1|94|94.69|93.59|204
1651969500000|2022-05-08 00:25:00|94.92|93.82|94.79|93.69|94.99|93.89|94.78|93.68|130
1651969800000|2022-05-08 00:30:00|94.8|93.7|94.77|93.67|94.83|93.73|94.76|93.66|107
1651970100000|2022-05-08 00:35:00|94.78|93.68|94.71|93.61|95|93.9|94.71|93.61|115
1651970400000|2022-05-08 00:40:00|94.7|93.6|94.66|93.56|94.72|93.62|94.61|93.51|108
1651970700000|2022-05-08 00:45:00|94.67|93.57|94.58|93.48|94.95|93.85|94.52|93.42|156
1651971000000|2022-05-08 00:50:00|94.57|93.47|94.21|93.11|94.58|93.48|94.2|93.1|149
1651971300000|2022-05-08 00:55:00|94.22|93.12|94.2|93.1|94.31|93.21|94.11|93.01|144
1651971600000|2022-05-08 01:00:00|94.21|93.11|94.26|93.16|94.44|93.34|94.19|93.09|160
1651971900000|2022-05-08 01:05:00|94.27|93.17|94.26|93.16|94.42|93.32|94.2|93.1|148
1651972200000|2022-05-08 01:10:00|94.25|93.15|94.4|93.3|94.4|93.3|94.18|93.08|118
1651972500000|2022-05-08 01:15:00|94.39|93.29|94.09|92.99|94.4|93.3|93.99|92.89|156
1651972800000|2022-05-08 01:20:00|94.1|93|94.2|93.1|94.2|93.1|93.81|92.71|203
1651973100000|2022-05-08 01:25:00|94.21|93.11|94.69|93.59|94.7|93.6|94.1|93|163
1651973400000|2022-05-08 01:30:00|94.68|93.58|94.67|93.57|94.71|93.61|94.38|93.28|151
1651973700000|2022-05-08 01:35:00|94.66|93.56|94.51|93.41|94.68|93.58|94.51|93.41|102
1651974000000|2022-05-08 01:40:00|94.52|93.42|94.4|93.3|94.53|93.43|94.39|93.29|148
1651974300000|2022-05-08 01:45:00|94.39|93.29|94.16|93.06|94.52|93.42|94.04|92.94|189
1651974600000|2022-05-08 01:50:00|94.17|93.07|94.1|93|94.29|93.19|93.74|92.64|381
1651974900000|2022-05-08 01:55:00|94.11|93.01|93.78|92.68|94.22|93.12|93.78|92.68|277
1651975200000|2022-05-08 02:00:00|93.77|92.67|93.65|92.55|94.05|92.95|93.65|92.55|239
1651975500000|2022-05-08 02:05:00|93.64|92.54|93.2|92.1|93.65|92.55|92.71|91.61|504
1651975800000|2022-05-08 02:10:00|93.21|92.11|92.73|91.63|93.28|92.18|92.71|91.61|421
1651976100000|2022-05-08 02:15:00|92.72|91.62|93.11|92.01|93.12|92.02|92.31|91.21|567
1651976400000|2022-05-08 02:20:00|93.12|92.02|93.18|92.08|93.19|92.09|92.78|91.68|284
1651976700000|2022-05-08 02:25:00|93.19|92.09|92.94|91.84|93.22|92.12|92.87|91.77|272
1651977000000|2022-05-08 02:30:00|92.95|91.85|92.7|91.6|93|91.9|92.39|91.29|323
1651977300000|2022-05-08 02:35:00|92.69|91.59|92.79|91.69|93.01|91.91|92.59|91.49|236
1651977600000|2022-05-08 02:40:00|92.78|91.68|92.78|91.68|92.8|91.7|92.4|91.3|264
1651977900000|2022-05-08 02:45:00|92.77|91.67|92.88|91.78|93.1|92|92.69|91.59|267
1651978200000|2022-05-08 02:50:00|92.87|91.77|92.26|91.16|92.93|91.83|92.26|91.16|175
1651978500000|2022-05-08 02:55:00|92.24|91.14|93.16|92.06|93.2|92.1|92.21|91.11|396
1651978800000|2022-05-08 03:00:00|93.15|92.05|92.89|91.79|93.37|92.27|92.82|91.72|212
1651979100000|2022-05-08 03:05:00|92.9|91.8|92.78|91.68|93.02|91.92|92.69|91.59|271
1651979400000|2022-05-08 03:10:00|92.77|91.67|93.01|91.91|93.06|91.96|92.33|91.23|384
1651979700000|2022-05-08 03:15:00|93|91.9|93.1|92|93.23|92.13|92.87|91.77|242
1651980000000|2022-05-08 03:20:00|93.09|91.99|93.3|92.2|93.32|92.22|93.08|91.98|162
1651980300000|2022-05-08 03:25:00|93.32|92.22|93.27|92.17|93.37|92.27|93.17|92.07|173
1651980600000|2022-05-08 03:30:00|93.28|92.18|93.08|91.98|93.31|92.21|92.91|91.81|210
1651980900000|2022-05-08 03:35:00|93.07|91.97|92.74|91.64|93.08|91.98|92.74|91.64|134
1651981200000|2022-05-08 03:40:00|92.75|91.65|92.96|91.86|92.99|91.89|92.74|91.64|130
1651981500000|2022-05-08 03:45:00|92.97|91.87|93.32|92.22|93.44|92.34|92.96|91.86|229
1651981800000|2022-05-08 03:50:00|93.31|92.21|93.19|92.09|93.4|92.3|93.15|92.05|171
1651982100000|2022-05-08 03:55:00|93.18|92.08|93.69|92.59|93.87|92.77|93.16|92.06|162
1651982400000|2022-05-08 04:00:00|93.68|92.58|93.86|92.76|94.12|93.02|93.58|92.48|258
1651982700000|2022-05-08 04:05:00|93.87|92.77|93.95|92.85|94.04|92.94|93.85|92.75|147
1651983000000|2022-05-08 04:10:00|93.96|92.86|94.01|92.91|94.16|93.06|93.94|92.84|150
1651983300000|2022-05-08 04:15:00|94.02|92.92|94.15|93.05|94.17|93.07|94.01|92.91|102
1651983600000|2022-05-08 04:20:00|94.16|93.06|94.38|93.28|94.4|93.3|94.15|93.05|135
1651983900000|2022-05-08 04:25:00|94.39|93.29|94.31|93.21|94.46|93.36|94.26|93.16|128
1651984200000|2022-05-08 04:30:00|94.32|93.22|94.13|93.03|94.48|93.38|94.13|93.03|163
1651984500000|2022-05-08 04:35:00|94.12|93.02|94.19|93.09|94.19|93.09|94.01|92.91|139
1651984800000|2022-05-08 04:40:00|94.21|93.11|94.17|93.07|94.29|93.19|94.15|93.05|93
1651985100000|2022-05-08 04:45:00|94.18|93.08|94.03|92.93|94.18|93.08|93.9|92.8|121
1651985400000|2022-05-08 04:50:00|94.02|92.92|93.88|92.78|94.03|92.93|93.87|92.77|85
1651985700000|2022-05-08 04:55:00|93.87|92.77|93.68|92.58|93.9|92.8|93.67|92.57|127
1651986000000|2022-05-08 05:00:00|93.67|92.57|93.7|92.6|93.82|92.72|93.62|92.52|123
1651986300000|2022-05-08 05:05:00|93.69|92.59|94.07|92.97|94.09|92.99|93.68|92.58|125
1651986600000|2022-05-08 05:10:00|94.06|92.96|93.86|92.76|94.07|92.97|93.8|92.7|113
1651986900000|2022-05-08 05:15:00|93.85|92.75|93.9|92.8|93.95|92.85|93.78|92.68|97
1651987200000|2022-05-08 05:20:00|93.91|92.81|93.82|92.72|94.01|92.91|93.78|92.68|95
1651987500000|2022-05-08 05:25:00|93.81|92.71|93.68|92.58|93.82|92.72|93.6|92.5|115
1651987800000|2022-05-08 05:30:00|93.69|92.59|93.7|92.6|93.81|92.71|93.63|92.53|88
1651988100000|2022-05-08 05:35:00|93.71|92.61|93.87|92.77|93.88|92.78|93.6|92.5|94
1651988400000|2022-05-08 05:40:00|93.88|92.78|93.7|92.6|93.96|92.86|93.69|92.59|99
1651988700000|2022-05-08 05:45:00|93.72|92.62|93.97|92.87|93.99|92.89|93.72|92.62|126
1651989000000|2022-05-08 05:50:00|93.96|92.86|94.03|92.93|94.04|92.94|93.93|92.83|72
1651989300000|2022-05-08 05:55:00|94.04|92.94|93.83|92.73|94.08|92.98|93.72|92.62|117
1651989600000|2022-05-08 06:00:00|93.84|92.74|94.02|92.92|94.21|93.11|93.84|92.74|141
1651989900000|2022-05-08 06:05:00|94.01|92.91|94.08|92.98|94.08|92.98|93.91|92.81|111
1651990200000|2022-05-08 06:10:00|94.09|92.99|94.49|93.39|94.5|93.4|94.08|92.98|153
1651990500000|2022-05-08 06:15:00|94.48|93.38|94.24|93.14|94.48|93.38|94.2|93.1|96
1651990800000|2022-05-08 06:20:00|94.23|93.13|94.29|93.19|94.3|93.2|94.2|93.1|88
1651991100000|2022-05-08 06:25:00|94.28|93.18|94.31|93.21|94.49|93.39|94.2|93.1|131
1651991400000|2022-05-08 06:30:00|94.3|93.2|94.33|93.23|94.34|93.24|94.22|93.12|106
1651991700000|2022-05-08 06:35:00|94.34|93.24|94.66|93.56|94.67|93.57|94.33|93.23|107
1651992000000|2022-05-08 06:40:00|94.67|93.57|94.6|93.5|94.69|93.59|94.48|93.38|115
1651992300000|2022-05-08 06:45:00|94.61|93.51|94.91|93.81|95.14|94.04|94.6|93.5|235
1651992600000|2022-05-08 06:50:00|94.92|93.82|95|93.9|95.2|94.1|94.83|93.73|184
1651992900000|2022-05-08 06:55:00|94.99|93.89|94.82|93.72|94.99|93.89|94.79|93.69|140
1651993200000|2022-05-08 07:00:00|94.83|93.73|95.09|93.99|95.1|94|94.82|93.72|126
1651993500000|2022-05-08 07:05:00|95.08|93.98|95.02|93.92|95.19|94.09|95|93.9|100
1651993800000|2022-05-08 07:10:00|95.01|93.91|94.79|93.69|95.01|93.91|94.71|93.61|107
1651994100000|2022-05-08 07:15:00|94.8|93.7|95|93.9|95.02|93.92|94.72|93.62|122
1651994400000|2022-05-08 07:20:00|95.01|93.91|94.89|93.79|95.04|93.94|94.88|93.78|88
1651994700000|2022-05-08 07:25:00|94.88|93.78|94.69|93.59|94.88|93.78|94.68|93.58|86
1651995000000|2022-05-08 07:30:00|94.7|93.6|94.7|93.6|94.73|93.63|94.52|93.42|120
1651995300000|2022-05-08 07:35:00|94.71|93.61|94.59|93.49|94.72|93.62|94.54|93.44|67
1651995600000|2022-05-08 07:40:00|94.6|93.5|94.57|93.47|94.69|93.59|94.51|93.41|110
1651995900000|2022-05-08 07:45:00|94.58|93.48|94.52|93.42|94.58|93.48|94.45|93.35|80
1651996200000|2022-05-08 07:50:00|94.53|93.43|94.52|93.42|94.9|93.8|94.5|93.4|130
1651996500000|2022-05-08 07:55:00|94.54|93.44|94.48|93.38|94.6|93.5|94.45|93.35|52
1651996800000|2022-05-08 08:00:00|94.49|93.39|94.51|93.41|94.6|93.5|94.47|93.37|85
1651997100000|2022-05-08 08:05:00|94.5|93.4|94.51|93.41|94.63|93.53|94.48|93.38|81
1651997400000|2022-05-08 08:10:00|94.5|93.4|94.42|93.32|94.61|93.51|94.41|93.31|108
1651997700000|2022-05-08 08:15:00|94.41|93.31|94.52|93.42|94.53|93.43|94.33|93.23|84
1651998000000|2022-05-08 08:20:00|94.51|93.41|94.42|93.32|94.53|93.43|94.41|93.31|54
1651998300000|2022-05-08 08:25:00|94.43|93.33|94.19|93.09|94.44|93.34|94.08|92.98|124
1651998600000|2022-05-08 08:30:00|94.18|93.08|94.31|93.21|94.34|93.24|94.09|92.99|141
1651998900000|2022-05-08 08:35:00|94.32|93.22|94.13|93.03|94.43|93.33|94.11|93.01|85
1651999200000|2022-05-08 08:40:00|94.12|93.02|94.32|93.22|94.36|93.26|94.1|93|81
1651999500000|2022-05-08 08:45:00|94.33|93.23|94.43|93.33|94.49|93.39|94.32|93.22|72
1651999800000|2022-05-08 08:50:00|94.44|93.34|94.5|93.4|94.53|93.43|94.41|93.31|107
1652000100000|2022-05-08 08:55:00|94.51|93.41|94.44|93.34|94.53|93.43|94.44|93.34|57
1652000400000|2022-05-08 09:00:00|94.46|93.36|94.51|93.41|94.53|93.43|94.43|93.33|75
1652000700000|2022-05-08 09:05:00|94.52|93.42|94.2|93.1|94.58|93.48|94.18|93.08|127
1652001000000|2022-05-08 09:10:00|94.19|93.09|94.38|93.28|94.38|93.28|94.11|93.01|97
1652001300000|2022-05-08 09:15:00|94.39|93.29|94.19|93.09|94.39|93.29|94.19|93.09|87
1652001600000|2022-05-08 09:20:00|94.18|93.08|94.27|93.17|94.27|93.17|94.08|92.98|90
1652001900000|2022-05-08 09:25:00|94.28|93.18|94.17|93.07|94.29|93.19|94.16|93.06|56
1652002200000|2022-05-08 09:30:00|94.16|93.06|94.3|93.2|94.3|93.2|94.14|93.04|84
1652002500000|2022-05-08 09:35:00|94.31|93.21|94.3|93.2|94.38|93.28|94.23|93.13|82
1652002800000|2022-05-08 09:40:00|94.29|93.19|94.42|93.32|94.42|93.32|94.11|93.01|98
1652003100000|2022-05-08 09:45:00|94.41|93.31|94.29|93.19|94.59|93.49|94.29|93.19|98
1652003400000|2022-05-08 09:50:00|94.28|93.18|94.42|93.32|94.43|93.33|94.27|93.17|82
1652003700000|2022-05-08 09:55:00|94.41|93.31|94.47|93.37|94.53|93.43|94.41|93.31|61
1652004000000|2022-05-08 10:00:00|94.5|93.4|94.41|93.31|94.61|93.51|94.4|93.3|82
1652004300000|2022-05-08 10:05:00|94.4|93.3|94.5|93.4|94.6|93.5|94.24|93.14|136
1652004600000|2022-05-08 10:10:00|94.51|93.41|94.7|93.6|94.79|93.69|94.51|93.41|100
1652004900000|2022-05-08 10:15:00|94.71|93.61|94.73|93.63|94.79|93.69|94.62|93.52|99
1652005200000|2022-05-08 10:20:00|94.72|93.62|94.67|93.57|94.8|93.7|94.52|93.42|121
1652005500000|2022-05-08 10:25:00|94.68|93.58|94.61|93.51|94.73|93.63|94.6|93.5|73
1652005800000|2022-05-08 10:30:00|94.6|93.5|94.64|93.54|94.65|93.55|94.59|93.49|47
1652006100000|2022-05-08 10:35:00|94.65|93.55|94.65|93.55|94.79|93.69|94.61|93.51|88
1652006400000|2022-05-08 10:40:00|94.64|93.54|94.63|93.53|94.72|93.62|94.62|93.52|57
1652006700000|2022-05-08 10:45:00|94.64|93.54|94.86|93.76|95.04|93.94|94.63|93.53|183
1652007000000|2022-05-08 10:50:00|94.91|93.81|94.92|93.82|94.94|93.84|94.82|93.72|86
1652007300000|2022-05-08 10:55:00|94.91|93.81|94.81|93.71|94.91|93.81|94.72|93.62|71
1652007600000|2022-05-08 11:00:00|94.8|93.7|94.91|93.81|95.06|93.96|94.8|93.7|133
1652007900000|2022-05-08 11:05:00|94.92|93.82|95.09|93.99|95.11|94.01|94.88|93.78|159
1652008200000|2022-05-08 11:10:00|95.05|93.95|94.85|93.75|95.09|93.99|94.84|93.74|105
1652008500000|2022-05-08 11:15:00|94.88|93.78|94.89|93.79|94.92|93.82|94.82|93.72|86
1652008800000|2022-05-08 11:20:00|94.9|93.8|94.9|93.8|94.93|93.83|94.82|93.72|69
1652009100000|2022-05-08 11:25:00|94.91|93.81|95.03|93.93|95.11|94.01|94.85|93.75|109
1652009400000|2022-05-08 11:30:00|95.02|93.92|94.96|93.86|95.1|94|94.95|93.85|100
1652009700000|2022-05-08 11:35:00|94.94|93.84|94.92|93.82|94.94|93.84|94.87|93.77|70
1652010000000|2022-05-08 11:40:00|94.91|93.81|94.77|93.67|94.92|93.82|94.77|93.67|82
1652010300000|2022-05-08 11:45:00|94.78|93.68|94.62|93.52|94.79|93.69|94.61|93.51|89
1652010600000|2022-05-08 11:50:00|94.63|93.53|94.7|93.6|94.73|93.63|94.58|93.48|61
1652010900000|2022-05-08 11:55:00|94.69|93.59|94.82|93.72|94.87|93.77|94.69|93.59|111
1652011200000|2022-05-08 12:00:00|94.81|93.71|94.77|93.67|94.82|93.72|94.58|93.48|115
1652011500000|2022-05-08 12:05:00|94.76|93.66|94.69|93.59|94.78|93.68|94.6|93.5|97
1652011800000|2022-05-08 12:10:00|94.7|93.6|94.72|93.62|94.77|93.67|94.62|93.52|84
1652012100000|2022-05-08 12:15:00|94.73|93.63|94.66|93.56|94.73|93.63|94.61|93.51|65
1652012400000|2022-05-08 12:20:00|94.65|93.55|94.61|93.51|94.68|93.58|94.58|93.48|83
1652012700000|2022-05-08 12:25:00|94.6|93.5|94.5|93.4|94.66|93.56|94.41|93.31|146
1652013000000|2022-05-08 12:30:00|94.49|93.39|94.49|93.39|94.56|93.46|94.42|93.32|96
1652013300000|2022-05-08 12:35:00|94.48|93.38|94.37|93.27|94.51|93.41|94.36|93.26|123
1652013600000|2022-05-08 12:40:00|94.38|93.28|94.62|93.52|94.62|93.52|94.37|93.27|99
1652013900000|2022-05-08 12:45:00|94.61|93.51|94.59|93.49|94.73|93.63|94.59|93.49|74
1652014200000|2022-05-08 12:50:00|94.58|93.48|94.54|93.44|94.61|93.51|94.21|93.11|198
1652014500000|2022-05-08 12:55:00|94.55|93.45|94.4|93.3|94.58|93.48|94.29|93.19|172
1652014800000|2022-05-08 13:00:00|94.39|93.29|94.4|93.3|94.59|93.49|94.32|93.22|133
1652015100000|2022-05-08 13:05:00|94.39|93.29|94.37|93.27|94.46|93.36|94.26|93.16|135
1652015400000|2022-05-08 13:10:00|94.38|93.28|94.2|93.1|94.41|93.31|94.02|92.92|195
1652015700000|2022-05-08 13:15:00|94.21|93.11|94|92.9|94.28|93.18|93.88|92.78|191
1652016000000|2022-05-08 13:20:00|94.01|92.91|94.01|92.91|94.07|92.97|93.9|92.8|146
1652016300000|2022-05-08 13:25:00|94.03|92.93|93.99|92.89|94.36|93.26|93.91|92.81|191
1652016600000|2022-05-08 13:30:00|93.98|92.88|94.09|92.99|94.09|92.99|93.9|92.8|105
1652016900000|2022-05-08 13:35:00|94.08|92.98|93.91|92.81|94.08|92.98|93.83|92.73|95
1652017200000|2022-05-08 13:40:00|93.9|92.8|94.23|93.13|94.23|93.13|93.88|92.78|101
1652017500000|2022-05-08 13:45:00|94.24|93.14|94.2|93.1|94.4|93.3|94.15|93.05|136
1652017800000|2022-05-08 13:50:00|94.19|93.09|94.18|93.08|94.19|93.09|93.98|92.88|111
1652018100000|2022-05-08 13:55:00|94.19|93.09|93.51|92.41|94.2|93.1|93.47|92.37|290
1652018400000|2022-05-08 14:00:00|93.52|92.42|94.04|92.94|94.16|93.06|93.38|92.28|366
1652018700000|2022-05-08 14:05:00|94.05|92.95|94.1|93|94.16|93.06|93.81|92.71|194
1652019000000|2022-05-08 14:10:00|94.09|92.99|93.79|92.69|94.1|93|93.62|92.52|247
1652019300000|2022-05-08 14:15:00|93.78|92.68|93.73|92.63|94.05|92.95|93.72|92.62|186
1652019600000|2022-05-08 14:20:00|93.72|92.62|93.58|92.48|93.81|92.71|93.49|92.39|216
1652019900000|2022-05-08 14:25:00|93.59|92.49|94.01|92.91|94.1|93|93.59|92.49|176
1652020200000|2022-05-08 14:30:00|94.02|92.92|94.21|93.11|94.21|93.11|93.89|92.79|165
1652020500000|2022-05-08 14:35:00|94.2|93.1|94.1|93|94.51|93.41|94.1|93|194
1652020800000|2022-05-08 14:40:00|94.09|92.99|93.74|92.64|94.13|93.03|93.69|92.59|196
1652021100000|2022-05-08 14:45:00|93.75|92.65|93.92|92.82|94.1|93|93.74|92.64|259
1652021400000|2022-05-08 14:50:00|93.91|92.81|94.01|92.91|94.02|92.92|93.9|92.8|123
1652021700000|2022-05-08 14:55:00|94.02|92.92|94.22|93.12|94.28|93.18|94.02|92.92|136
1652022000000|2022-05-08 15:00:00|94.23|93.13|94.59|93.49|94.62|93.52|94.23|93.13|186
1652022300000|2022-05-08 15:05:00|94.58|93.48|94.3|93.2|94.63|93.53|94.22|93.12|193
1652022600000|2022-05-08 15:10:00|94.29|93.19|94.19|93.09|94.29|93.19|94.13|93.03|118
1652022900000|2022-05-08 15:15:00|94.2|93.1|94.26|93.16|94.41|93.31|94.2|93.1|135
1652023200000|2022-05-08 15:20:00|94.25|93.15|94.41|93.31|94.43|93.33|94.2|93.1|110
1652023500000|2022-05-08 15:25:00|94.42|93.32|94.51|93.41|94.69|93.59|94.42|93.32|150
1652023800000|2022-05-08 15:30:00|94.5|93.4|94.69|93.59|94.78|93.68|94.5|93.4|103
1652024100000|2022-05-08 15:35:00|94.68|93.58|94.61|93.51|94.86|93.76|94.58|93.48|157
1652024400000|2022-05-08 15:40:00|94.62|93.52|94.51|93.41|94.67|93.57|94.48|93.38|145
1652024700000|2022-05-08 15:45:00|94.52|93.42|94.48|93.38|94.54|93.44|94.3|93.2|92
1652025000000|2022-05-08 15:50:00|94.47|93.37|94.18|93.08|94.52|93.42|93.98|92.88|224
1652025300000|2022-05-08 15:55:00|94.17|93.07|93.98|92.88|94.31|93.21|93.97|92.87|207
1652025600000|2022-05-08 16:00:00|93.97|92.87|94.11|93.01|94.35|93.25|93.96|92.86|220
1652025900000|2022-05-08 16:05:00|94.1|93|94.24|93.14|94.36|93.26|94.08|92.98|147
1652026200000|2022-05-08 16:10:00|94.23|93.13|94.18|93.08|94.3|93.2|94.08|92.98|105
1652026500000|2022-05-08 16:15:00|94.17|93.07|94.21|93.11|94.3|93.2|94.16|93.06|68
1652026800000|2022-05-08 16:20:00|94.22|93.12|94.04|92.94|94.22|93.12|93.99|92.89|136
1652027100000|2022-05-08 16:25:00|94.05|92.95|94.42|93.32|94.5|93.4|94.05|92.95|135
1652027400000|2022-05-08 16:30:00|94.43|93.33|94.43|93.33|94.68|93.58|94.42|93.32|119
1652027700000|2022-05-08 16:35:00|94.44|93.34|94.53|93.43|94.6|93.5|94.42|93.32|123
1652028000000|2022-05-08 16:40:00|94.54|93.44|94.49|93.39|94.54|93.44|94.39|93.29|78
1652028300000|2022-05-08 16:45:00|94.48|93.38|94.41|93.31|94.56|93.46|94.32|93.22|121
1652028600000|2022-05-08 16:50:00|94.42|93.32|94.22|93.12|94.44|93.34|94.19|93.09|117
1652028900000|2022-05-08 16:55:00|94.21|93.11|94.09|92.99|94.22|93.12|94.08|92.98|90
1652029200000|2022-05-08 17:00:00|94.1|93|93.01|91.91|94.12|93.02|92.72|91.62|466
1652029500000|2022-05-08 17:05:00|93|91.9|92.5|91.4|93.18|92.08|92.19|91.09|609
1652029800000|2022-05-08 17:10:00|92.49|91.39|93.09|91.99|93.4|92.3|92.32|91.22|571
1652030100000|2022-05-08 17:15:00|93.08|91.98|92.88|91.78|93.4|92.3|92.83|91.73|312
1652030400000|2022-05-08 17:20:00|92.87|91.77|92.68|91.58|92.93|91.83|92.5|91.4|267
1652030700000|2022-05-08 17:25:00|92.67|91.57|92.72|91.62|92.79|91.69|92.49|91.39|344
1652031000000|2022-05-08 17:30:00|92.73|91.63|92.37|91.27|92.73|91.63|92.33|91.23|270
1652031300000|2022-05-08 17:35:00|92.38|91.28|92.29|91.19|92.69|91.59|92.12|91.02|273
1652031600000|2022-05-08 17:40:00|92.3|91.2|92.51|91.41|92.51|91.41|92.1|91|207
1652031900000|2022-05-08 17:45:00|92.52|91.42|92.87|91.77|92.92|91.82|92.39|91.29|195
1652032200000|2022-05-08 17:50:00|92.88|91.78|93.58|92.48|93.58|92.48|92.87|91.77|221
1652032500000|2022-05-08 17:55:00|93.57|92.47|93.89|92.79|93.89|92.79|93.52|92.42|225
1652032800000|2022-05-08 18:00:00|93.88|92.78|93.63|92.53|94.08|92.98|93.62|92.52|237
1652033100000|2022-05-08 18:05:00|93.65|92.55|93.6|92.5|93.79|92.69|93.58|92.48|138
1652033400000|2022-05-08 18:10:00|93.61|92.51|93.58|92.48|93.61|92.51|93.3|92.2|211
1652033700000|2022-05-08 18:15:00|93.57|92.47|93.77|92.67|93.81|92.71|93.41|92.31|209
1652034000000|2022-05-08 18:20:00|93.78|92.68|94.66|93.56|94.67|93.57|93.77|92.67|337
1652034300000|2022-05-08 18:25:00|94.67|93.57|94.34|93.24|94.7|93.6|94.17|93.07|211
1652034600000|2022-05-08 18:30:00|94.33|93.23|95|93.9|95|93.9|94.25|93.15|260
1652034900000|2022-05-08 18:35:00|94.99|93.89|95.25|94.15|95.48|94.38|94.99|93.89|359
1652035200000|2022-05-08 18:40:00|95.26|94.16|95.48|94.38|95.48|94.38|95.08|93.98|257
1652035500000|2022-05-08 18:45:00|95.5|94.4|95.18|94.08|95.62|94.52|95.07|93.97|280
1652035800000|2022-05-08 18:50:00|95.17|94.07|95.1|94|95.19|94.09|94.92|93.82|170
1652036100000|2022-05-08 18:55:00|95.12|94.02|95.08|93.98|95.13|94.03|94.92|93.82|117
1652036400000|2022-05-08 19:00:00|95.07|93.97|95|93.9|95.17|94.07|94.82|93.72|158
1652036700000|2022-05-08 19:05:00|95.01|93.91|95.16|94.06|95.22|94.12|94.99|93.89|137
1652037000000|2022-05-08 19:10:00|95.15|94.05|95.26|94.16|95.46|94.36|95.1|94|152
1652037300000|2022-05-08 19:15:00|95.27|94.17|95.68|94.58|95.79|94.69|95.26|94.16|199
1652037600000|2022-05-08 19:20:00|95.69|94.59|95.66|94.56|95.73|94.63|95.4|94.3|175
1652037900000|2022-05-08 19:25:00|95.67|94.57|95.79|94.69|95.79|94.69|95.6|94.5|113
1652038200000|2022-05-08 19:30:00|95.78|94.68|96.41|94.31|96.51|94.86|95.78|94.27|146
1652038500000|2022-05-08 19:35:00|96.4|94.3|96.38|94.28|96.41|94.31|96.28|94.18|125
1652038800000|2022-05-08 19:40:00|96.39|94.29|96.37|94.27|96.47|94.37|96.25|94.15|162
1652039100000|2022-05-08 19:45:00|96.38|94.28|96.46|94.36|96.5|94.4|96.35|94.25|129
1652039400000|2022-05-08 19:50:00|96.45|94.35|96.54|94.44|96.54|94.44|96.37|94.27|102
1652039700000|2022-05-08 19:55:00|96.55|94.45|96.58|94.48|96.68|94.58|96.51|94.41|109
1652040000000|2022-05-08 20:00:00|96.57|94.47|96.59|94.49|96.69|94.59|96.56|94.46|141
1652040300000|2022-05-08 20:05:00|96.58|94.48|96.7|94.6|96.78|94.68|96.39|94.29|146
1652040600000|2022-05-08 20:10:00|96.69|94.59|96.6|94.5|96.71|94.61|96.52|94.42|129
1652040900000|2022-05-08 20:15:00|96.61|94.51|96.53|94.43|96.61|94.51|96.47|94.37|88
1652041200000|2022-05-08 20:20:00|96.52|94.42|96.41|94.31|96.58|94.48|96.39|94.29|107
1652041500000|2022-05-08 20:25:00|96.4|94.3|96.2|94.1|96.41|94.31|96.11|94.01|155
1652041800000|2022-05-08 20:30:00|96.22|94.12|96.22|94.12|96.31|94.21|96.1|94|164
1652042100000|2022-05-08 20:35:00|96.21|94.11|96.21|94.11|96.29|94.19|96.18|94.08|71
1652042400000|2022-05-08 20:40:00|96.22|94.12|95.91|93.81|96.28|94.18|95.79|93.69|172
1652042700000|2022-05-08 20:45:00|95.9|93.8|95.96|93.86|96.09|93.99|95.81|93.71|168
1652043000000|2022-05-08 20:50:00|95.95|93.85|95.97|93.87|96.07|93.97|95.95|93.85|89
1652043300000|2022-05-08 20:55:00|95.96|93.86|96.01|93.91|96.21|94.11|95.89|93.79|188
1652043600000|2022-05-08 21:00:00|96.02|93.92|95.76|94.66|96.28|94.69|95.7|93.91|146
1652043900000|2022-05-08 21:05:00|95.75|94.65|95.67|94.57|95.78|94.68|95.63|94.53|125
1652044200000|2022-05-08 21:10:00|95.66|94.56|95.68|94.58|95.75|94.65|95.65|94.55|104
1652044500000|2022-05-08 21:15:00|95.67|94.57|95.84|94.74|95.86|94.76|95.65|94.55|266
1652044800000|2022-05-08 21:20:00|95.83|94.73|95.84|94.74|95.87|94.77|95.77|94.67|133
1652045100000|2022-05-08 21:25:00|95.83|94.73|95.85|94.75|95.89|94.79|95.76|94.66|162
1652045400000|2022-05-08 21:30:00|95.84|94.74|95.85|94.75|95.86|94.76|95.81|94.71|144
1652045700000|2022-05-08 21:35:00|95.84|94.74|95.88|94.78|95.89|94.79|95.8|94.7|108
1652046000000|2022-05-08 21:40:00|95.87|94.77|95.99|94.89|96.02|94.92|95.87|94.77|147
1652046300000|2022-05-08 21:45:00|95.98|94.88|95.99|94.89|96.02|94.92|95.97|94.87|322
1652046600000|2022-05-08 21:50:00|95.97|94.87|95.99|94.89|96.01|94.91|95.96|94.86|180
1652046900000|2022-05-08 21:55:00|95.98|94.88|95.98|94.88|96|94.9|95.97|94.87|228
1652047200000|2022-05-08 22:00:00|95.97|94.87|95.34|94.24|96.01|94.91|95|93.9|507
1652047500000|2022-05-08 22:05:00|95.32|94.22|95.27|94.17|95.37|94.27|95.02|93.92|403
1652047800000|2022-05-08 22:10:00|95.29|94.19|95.08|93.98|95.31|94.21|95.05|93.95|204
1652048100000|2022-05-08 22:15:00|95.07|93.97|95.04|93.94|95.26|94.16|94.97|93.87|284
1652048400000|2022-05-08 22:20:00|95.01|93.91|95.12|94.02|95.14|94.04|94.96|93.86|217
1652048700000|2022-05-08 22:25:00|95.13|94.03|95.01|93.91|95.17|94.07|95|93.9|234
1652049000000|2022-05-08 22:30:00|95|93.9|94.86|93.76|95.03|93.93|94.78|93.68|301
1652049300000|2022-05-08 22:35:00|94.87|93.77|94.83|93.73|95.01|93.91|94.81|93.71|214
1652049600000|2022-05-08 22:40:00|94.84|93.74|94.95|93.85|95.1|94|94.84|93.74|280
1652049900000|2022-05-08 22:45:00|94.96|93.86|95.09|93.99|95.12|94.02|94.94|93.84|158
1652050200000|2022-05-08 22:50:00|95.1|94|95.37|94.27|95.42|94.32|95.08|93.98|275
1652050500000|2022-05-08 22:55:00|95.35|94.25|95.23|94.13|95.41|94.31|95.21|94.11|157
1652050800000|2022-05-08 23:00:00|95.22|94.12|95.2|94.1|95.28|94.18|95.08|93.98|245
1652051100000|2022-05-08 23:05:00|95.21|94.11|95.08|93.98|95.3|94.2|94.98|93.88|211
1652051400000|2022-05-08 23:10:00|95.07|93.97|95.02|93.92|95.11|94.01|94.99|93.89|183
1652051700000|2022-05-08 23:15:00|95.07|93.97|94.85|93.75|95.07|93.97|94.78|93.68|184
1652052000000|2022-05-08 23:20:00|94.84|93.74|94.93|93.83|95.06|93.96|94.79|93.69|228
1652052300000|2022-05-08 23:25:00|94.92|93.82|94.66|93.56|95|93.9|94.65|93.55|215
1652052600000|2022-05-08 23:30:00|94.64|93.54|94.34|93.24|94.65|93.55|94.23|93.13|492
1652052900000|2022-05-08 23:35:00|94.33|93.23|94.49|93.39|94.54|93.44|94.33|93.23|203
1652053200000|2022-05-08 23:40:00|94.51|93.41|94.56|93.46|94.56|93.46|94.43|93.33|222
1652053500000|2022-05-08 23:45:00|94.55|93.45|94.41|93.31|94.59|93.49|94.41|93.31|244
1652053800000|2022-05-08 23:50:00|94.4|93.3|94.16|93.06|94.43|93.33|94.1|93|186
1652054100000|2022-05-08 23:55:00|94.17|93.07|94.43|93.33|94.62|93.52|94.13|93.03|305
1652054400000|2022-05-09 00:00:00|94.44|93.34|94.49|93.39|94.62|93.52|94.29|93.19|284
1652054700000|2022-05-09 00:05:00|94.5|93.4|94.64|93.54|94.68|93.58|94.5|93.4|202
1652055000000|2022-05-09 00:10:00|94.63|93.53|94.74|93.64|94.96|93.86|94.62|93.52|272
1652055300000|2022-05-09 00:15:00|94.75|93.65|94.6|93.5|94.8|93.7|94.6|93.5|169
1652055600000|2022-05-09 00:20:00|94.61|93.51|94.89|93.79|94.93|93.83|94.59|93.49|261
1652055900000|2022-05-09 00:25:00|94.88|93.78|94.86|93.76|94.91|93.81|94.76|93.66|181
1652056200000|2022-05-09 00:30:00|94.85|93.75|95.17|94.07|95.2|94.1|94.8|93.7|277
1652056500000|2022-05-09 00:35:00|95.16|94.06|95.34|94.24|95.34|94.24|95.09|93.99|277
1652056800000|2022-05-09 00:40:00|95.33|94.23|95.41|94.31|95.42|94.32|95.2|94.1|292
1652057100000|2022-05-09 00:45:00|95.42|94.32|95.36|94.26|95.5|94.4|95.18|94.08|253
1652057400000|2022-05-09 00:50:00|95.34|94.24|95.26|94.16|95.38|94.28|95.19|94.09|202
1652057700000|2022-05-09 00:55:00|95.27|94.17|94.99|93.89|95.27|94.17|94.96|93.86|205
1652058000000|2022-05-09 01:00:00|94.98|93.88|94.86|93.76|95.08|93.98|94.83|93.73|304
1652058300000|2022-05-09 01:05:00|94.87|93.77|94.91|93.81|95.1|94|94.83|93.73|223
1652058600000|2022-05-09 01:10:00|94.89|93.79|94.77|93.67|94.92|93.82|94.74|93.64|172
1652058900000|2022-05-09 01:15:00|94.79|93.69|95.08|93.98|95.17|94.07|94.78|93.68|192
1652059200000|2022-05-09 01:20:00|95.09|93.99|95.05|93.95|95.21|94.11|95.05|93.95|221
1652059500000|2022-05-09 01:25:00|95.03|93.93|95.07|93.97|95.12|94.02|94.99|93.89|217
1652059800000|2022-05-09 01:30:00|95.06|93.96|95.29|94.19|95.36|94.26|94.97|93.87|203
1652060100000|2022-05-09 01:35:00|95.28|94.18|94.67|93.57|95.3|94.2|94.62|93.52|256
1652060400000|2022-05-09 01:40:00|94.68|93.58|94.81|93.71|94.87|93.77|94.67|93.57|249
1652060700000|2022-05-09 01:45:00|94.8|93.7|94.66|93.56|94.88|93.78|94.55|93.45|255
1652061000000|2022-05-09 01:50:00|94.65|93.55|94.63|93.53|94.74|93.64|94.51|93.41|244
1652061300000|2022-05-09 01:55:00|94.62|93.52|94.58|93.48|94.74|93.64|94.56|93.46|231
1652061600000|2022-05-09 02:00:00|94.59|93.49|94.21|93.11|94.67|93.57|94.15|93.05|289
1652061900000|2022-05-09 02:05:00|94.2|93.1|94.09|92.99|94.43|93.33|94.03|92.93|380
1652062200000|2022-05-09 02:10:00|94.08|92.98|94.26|93.16|94.26|93.16|93.98|92.88|352
1652062500000|2022-05-09 02:15:00|94.25|93.15|93.9|92.8|94.27|93.17|93.9|92.8|232
1652062800000|2022-05-09 02:20:00|93.91|92.81|93.75|92.65|94|92.9|93.63|92.53|289
1652063100000|2022-05-09 02:25:00|93.78|92.68|92.43|91.33|93.8|92.7|92.31|91.21|649
1652063400000|2022-05-09 02:30:00|92.42|91.32|92.73|91.63|92.87|91.77|92.22|91.12|631
1652063700000|2022-05-09 02:35:00|92.74|91.64|92.03|90.93|92.79|91.69|91.67|90.57|663
1652064000000|2022-05-09 02:40:00|91.99|90.89|91.95|90.85|92.25|91.15|91.86|90.76|666
1652064300000|2022-05-09 02:45:00|92|90.9|91.76|90.66|92.19|91.09|91.74|90.64|548
1652064600000|2022-05-09 02:50:00|91.8|90.7|91.59|90.49|91.91|90.81|91.27|90.17|671
1652064900000|2022-05-09 02:55:00|91.58|90.48|91.71|90.61|91.9|90.8|91.19|90.09|720
1652065200000|2022-05-09 03:00:00|91.69|90.59|91.76|90.66|91.81|90.71|91.57|90.47|452
1652065500000|2022-05-09 03:05:00|91.75|90.65|92.39|91.29|92.44|91.34|91.68|90.58|489
1652065800000|2022-05-09 03:10:00|92.38|91.28|92.33|91.23|92.66|91.56|92.23|91.13|452
1652066100000|2022-05-09 03:15:00|92.34|91.24|92.57|91.47|92.81|91.71|92.33|91.23|512
1652066400000|2022-05-09 03:20:00|92.58|91.48|92.84|91.74|92.9|91.8|92.34|91.24|546
1652066700000|2022-05-09 03:25:00|92.8|91.7|92.52|91.42|92.9|91.8|92.46|91.36|341
1652067000000|2022-05-09 03:30:00|92.51|91.41|92.79|91.69|92.82|91.72|92.49|91.39|326
1652067300000|2022-05-09 03:35:00|92.78|91.68|92.6|91.5|92.9|91.8|92.56|91.46|288
1652067600000|2022-05-09 03:40:00|92.56|91.46|92.43|91.33|92.6|91.5|92.33|91.23|242
1652067900000|2022-05-09 03:45:00|92.42|91.32|92.35|91.25|92.48|91.38|92.3|91.2|225
1652068200000|2022-05-09 03:50:00|92.36|91.26|92.42|91.32|92.58|91.48|92.29|91.19|218
1652068500000|2022-05-09 03:55:00|92.41|91.31|92.19|91.09|92.43|91.33|92.17|91.07|183
1652068800000|2022-05-09 04:00:00|92.18|91.08|92.23|91.13|92.31|91.21|92.17|91.07|273
1652069100000|2022-05-09 04:05:00|92.22|91.12|92.57|91.47|92.7|91.6|92.2|91.1|343
1652069400000|2022-05-09 04:10:00|92.56|91.46|92.86|91.76|92.86|91.76|92.54|91.44|245
1652069700000|2022-05-09 04:15:00|92.87|91.77|92.91|91.81|93.05|91.95|92.78|91.68|258
1652070000000|2022-05-09 04:20:00|92.94|91.84|92.82|91.72|92.97|91.87|92.75|91.65|206
1652070300000|2022-05-09 04:25:00|92.81|91.71|92.83|91.73|93|91.9|92.78|91.68|195
1652070600000|2022-05-09 04:30:00|92.82|91.72|92.69|91.59|92.9|91.8|92.69|91.59|143
1652070900000|2022-05-09 04:35:00|92.68|91.58|92.71|91.61|92.76|91.66|92.62|91.52|147
1652071200000|2022-05-09 04:40:00|92.69|91.59|92.69|91.59|92.73|91.63|92.59|91.49|161
1652071500000|2022-05-09 04:45:00|92.7|91.6|92.58|91.48|92.79|91.69|92.58|91.48|192
1652071800000|2022-05-09 04:50:00|92.57|91.47|92.44|91.34|92.62|91.52|92.43|91.33|237
1652072100000|2022-05-09 04:55:00|92.46|91.36|92.43|91.33|92.52|91.42|92.4|91.3|150
1652072400000|2022-05-09 05:00:00|92.42|91.32|92.43|91.33|92.67|91.57|92.4|91.3|199
1652072700000|2022-05-09 05:05:00|92.42|91.32|92.55|91.45|92.58|91.48|92.28|91.18|218
1652073000000|2022-05-09 05:10:00|92.56|91.46|92.29|91.19|92.56|91.46|92.18|91.08|197
1652073300000|2022-05-09 05:15:00|92.28|91.18|92.55|91.45|92.59|91.49|92.19|91.09|223
1652073600000|2022-05-09 05:20:00|92.53|91.43|92.18|91.08|92.53|91.43|92.09|90.99|251
1652073900000|2022-05-09 05:25:00|92.19|91.09|92.24|91.14|92.3|91.2|92.18|91.08|198
1652074200000|2022-05-09 05:30:00|92.25|91.15|91.89|90.79|92.26|91.16|91.82|90.72|315
1652074500000|2022-05-09 05:35:00|91.9|90.8|91.87|90.77|91.91|90.81|91.78|90.68|207
1652074800000|2022-05-09 05:40:00|91.88|90.78|91.86|90.76|91.99|90.89|91.79|90.69|209
1652075100000|2022-05-09 05:45:00|91.87|90.77|91.58|90.48|91.98|90.88|91.54|90.44|232
1652075400000|2022-05-09 05:50:00|91.59|90.49|91.65|90.55|91.73|90.63|91.55|90.45|281
1652075700000|2022-05-09 05:55:00|91.66|90.56|91.65|90.55|91.73|90.63|91.55|90.45|266
1652076000000|2022-05-09 06:00:00|91.64|90.54|91.97|90.87|92.13|91.03|91.63|90.53|316
1652076300000|2022-05-09 06:05:00|91.96|90.86|91.52|90.42|92.04|90.94|91.42|90.32|370
1652076600000|2022-05-09 06:10:00|91.53|90.43|91.37|90.27|91.58|90.48|90.99|89.89|618
1652076900000|2022-05-09 06:15:00|91.38|90.28|91.52|90.42|91.56|90.46|91.22|90.12|452
1652077200000|2022-05-09 06:20:00|91.53|90.43|91.47|90.37|91.55|90.45|91.31|90.21|325
1652077500000|2022-05-09 06:25:00|91.5|90.4|91.47|90.37|91.6|90.5|91.33|90.23|279
1652077800000|2022-05-09 06:30:00|91.46|90.36|91.79|90.69|91.99|90.89|91.43|90.33|308
1652078100000|2022-05-09 06:35:00|91.78|90.68|91.64|90.54|91.84|90.74|91.57|90.47|323
1652078400000|2022-05-09 06:40:00|91.63|90.53|91.59|90.49|91.68|90.58|91.34|90.24|297
1652078700000|2022-05-09 06:45:00|91.6|90.5|91.77|90.67|91.88|90.78|91.54|90.44|259
1652079000000|2022-05-09 06:50:00|91.78|90.68|91.97|90.87|92.01|90.91|91.76|90.66|221
1652079300000|2022-05-09 06:55:00|91.98|90.88|91.83|90.73|91.99|90.89|91.72|90.62|203
1652079600000|2022-05-09 07:00:00|91.84|90.74|92.13|91.03|92.26|91.16|91.69|90.59|319
1652079900000|2022-05-09 07:05:00|92.14|91.04|92.1|91|92.2|91.1|91.99|90.89|273
1652080200000|2022-05-09 07:10:00|92.09|90.99|92.15|91.05|92.35|91.25|92.08|90.98|263
1652080500000|2022-05-09 07:15:00|92.16|91.06|91.92|90.82|92.2|91.1|91.83|90.73|269
1652080800000|2022-05-09 07:20:00|91.89|90.79|91.55|90.45|91.9|90.8|91.52|90.42|249
1652081100000|2022-05-09 07:25:00|91.57|90.47|91.49|90.39|91.73|90.63|91.45|90.35|303
1652081400000|2022-05-09 07:30:00|91.47|90.37|91.64|90.54|91.78|90.68|91.29|90.19|336
1652081700000|2022-05-09 07:35:00|91.63|90.53|91.75|90.65|91.8|90.7|91.44|90.34|284
1652082000000|2022-05-09 07:40:00|91.76|90.66|91.71|90.61|91.8|90.7|91.63|90.53|233
1652082300000|2022-05-09 07:45:00|91.72|90.62|91.58|90.48|91.91|90.81|91.53|90.43|256
1652082600000|2022-05-09 07:50:00|91.57|90.47|91.55|90.45|91.95|90.85|91.53|90.43|290
1652082900000|2022-05-09 07:55:00|91.54|90.44|91.48|90.38|91.6|90.5|91.44|90.34|234
1652083200000|2022-05-09 08:00:00|91.49|90.39|91.45|90.35|91.59|90.49|91.37|90.27|253
1652083500000|2022-05-09 08:05:00|91.44|90.34|91.47|90.37|91.48|90.38|91.3|90.2|244
1652083800000|2022-05-09 08:10:00|91.46|90.36|91.49|90.39|91.54|90.44|91.4|90.3|236
1652084100000|2022-05-09 08:15:00|91.5|90.4|91.28|90.18|91.61|90.51|91.21|90.11|391
1652084400000|2022-05-09 08:20:00|91.29|90.19|90.65|89.55|91.3|90.2|90.55|89.45|341
1652084700000|2022-05-09 08:25:00|90.67|89.57|91.02|89.92|91.05|89.95|90.65|89.55|535
1652085000000|2022-05-09 08:30:00|91.03|89.93|90.8|89.7|91.1|90|90.6|89.5|562
1652085300000|2022-05-09 08:35:00|90.79|89.69|91.09|89.99|91.13|90.03|90.66|89.56|394
1652085600000|2022-05-09 08:40:00|91.1|90|90.91|89.81|91.22|90.12|90.69|89.59|348
1652085900000|2022-05-09 08:45:00|90.92|89.82|90.94|89.84|91.03|89.93|90.63|89.53|279
1652086200000|2022-05-09 08:50:00|90.93|89.83|91.46|90.36|91.46|90.36|90.93|89.83|377
1652086500000|2022-05-09 08:55:00|91.47|90.37|91.66|90.56|91.78|90.68|91.29|90.19|460
1652086800000|2022-05-09 09:00:00|91.65|90.55|91.66|90.56|91.7|90.6|91.54|90.44|196
1652087100000|2022-05-09 09:05:00|91.65|90.55|91.74|90.64|91.82|90.72|91.62|90.52|196
1652087400000|2022-05-09 09:10:00|91.77|90.67|92.13|91.03|92.3|91.2|91.72|90.62|279
1652087700000|2022-05-09 09:15:00|92.14|91.04|91.64|90.54|92.18|91.08|91.61|90.51|278
1652088000000|2022-05-09 09:20:00|91.63|90.53|91.66|90.56|91.76|90.66|91.62|90.52|161
1652088300000|2022-05-09 09:25:00|91.68|90.58|91.5|90.4|91.68|90.58|91.44|90.34|220
1652088600000|2022-05-09 09:30:00|91.49|90.39|91.3|90.2|91.58|90.48|91.29|90.19|325
1652088900000|2022-05-09 09:35:00|91.32|90.22|91.29|90.19|91.5|90.4|91.12|90.02|295
1652089200000|2022-05-09 09:40:00|91.28|90.18|91.29|90.19|91.33|90.23|91.11|90.01|235
1652089500000|2022-05-09 09:45:00|91.3|90.2|91.14|90.04|91.35|90.25|91.14|90.04|220
1652089800000|2022-05-09 09:50:00|91.13|90.03|91.23|90.13|91.42|90.32|91.11|90.01|312
1652090100000|2022-05-09 09:55:00|91.24|90.14|91.18|90.08|91.29|90.19|91.12|90.02|264
1652090400000|2022-05-09 10:00:00|91.16|90.06|91.19|90.09|91.22|90.12|90.95|89.85|252
1652090700000|2022-05-09 10:05:00|91.2|90.1|90.73|89.63|91.22|90.12|90.67|89.57|314
1652091000000|2022-05-09 10:10:00|90.74|89.64|90.71|89.61|90.89|89.79|90.68|89.58|264
1652091300000|2022-05-09 10:15:00|90.7|89.6|90.61|89.51|90.8|89.7|90.57|89.47|243
1652091600000|2022-05-09 10:20:00|90.6|89.5|90.27|89.17|90.86|89.76|90.18|89.08|431
1652091900000|2022-05-09 10:25:00|90.28|89.18|89.59|88.49|90.35|89.25|89.29|88.19|639
1652092200000|2022-05-09 10:30:00|89.6|88.5|88.55|87.45|89.76|88.66|88.39|87.29|656
1652092500000|2022-05-09 10:35:00|88.56|87.46|88.83|87.73|89.13|88.03|88.38|87.28|684
1652092800000|2022-05-09 10:40:00|88.85|87.75|88.01|86.91|89.04|87.94|87.57|86.47|676
1652093100000|2022-05-09 10:45:00|88.02|86.92|87.79|86.69|88.27|87.17|87|85.9|855
1652093400000|2022-05-09 10:50:00|87.74|86.64|87.43|86.33|88.29|87.19|87.39|86.29|788
1652093700000|2022-05-09 10:55:00|87.44|86.34|87.44|86.34|87.67|86.57|86.96|85.86|752
1652094000000|2022-05-09 11:00:00|87.45|86.35|88.54|87.44|88.54|87.44|87.44|86.34|710
1652094300000|2022-05-09 11:05:00|88.55|87.45|87.88|86.78|88.7|87.6|87.86|86.76|624
1652094600000|2022-05-09 11:10:00|87.87|86.77|88.1|87|88.16|87.06|87.84|86.74|431
1652094900000|2022-05-09 11:15:00|88.08|86.98|87.74|86.64|88.28|87.18|87.71|86.61|433
1652095200000|2022-05-09 11:20:00|87.73|86.63|87.59|86.49|87.73|86.63|87.02|85.92|499
1652095500000|2022-05-09 11:25:00|87.58|86.48|87.5|86.4|87.81|86.71|87.48|86.38|407
1652095800000|2022-05-09 11:30:00|87.49|86.39|87.62|86.52|87.64|86.54|87.28|86.18|348
1652096100000|2022-05-09 11:35:00|87.63|86.53|87.87|86.77|87.93|86.83|87.51|86.41|438
1652096400000|2022-05-09 11:40:00|87.86|86.76|87.85|86.75|87.96|86.86|87.71|86.61|370
1652096700000|2022-05-09 11:45:00|87.86|86.76|87.92|86.82|88.16|87.06|87.79|86.69|376
1652097000000|2022-05-09 11:50:00|87.91|86.81|88.5|87.4|88.58|87.48|87.89|86.79|379
1652097300000|2022-05-09 11:55:00|88.49|87.39|88.63|87.53|88.77|87.67|88.49|87.39|414
1652097600000|2022-05-09 12:00:00|88.62|87.52|88.24|87.14|88.62|87.52|88.2|87.1|366
1652097900000|2022-05-09 12:05:00|88.25|87.15|88.26|87.16|88.5|87.4|88.25|87.15|388
1652098200000|2022-05-09 12:10:00|88.25|87.15|87.97|86.87|88.27|87.17|87.84|86.74|348
1652098500000|2022-05-09 12:15:00|87.98|86.88|87.93|86.83|88.13|87.03|87.84|86.74|334
1652098800000|2022-05-09 12:20:00|87.92|86.82|88.66|87.56|88.7|87.6|87.9|86.8|383
1652099100000|2022-05-09 12:25:00|88.65|87.55|88.62|87.52|88.74|87.64|88.46|87.36|310
1652099400000|2022-05-09 12:30:00|88.61|87.51|88.53|87.43|88.73|87.63|88.39|87.29|415
1652099700000|2022-05-09 12:35:00|88.54|87.44|88.88|87.78|88.89|87.79|88.47|87.37|325
1652100000000|2022-05-09 12:40:00|88.89|87.79|89.03|87.93|89.26|88.16|88.88|87.78|367
1652100300000|2022-05-09 12:45:00|89.04|87.94|88.88|87.78|89.15|88.05|88.72|87.62|342
1652100600000|2022-05-09 12:50:00|88.87|87.77|88.52|87.42|88.94|87.84|88.52|87.42|354
1652100900000|2022-05-09 12:55:00|88.51|87.41|87.89|86.79|88.52|87.42|87.8|86.7|411
1652101200000|2022-05-09 13:00:00|87.9|86.8|88.16|87.06|88.19|87.09|87.74|86.64|440
1652101500000|2022-05-09 13:05:00|88.17|87.07|88.14|87.04|88.29|87.19|88.03|86.93|414
1652101800000|2022-05-09 13:10:00|88.15|87.05|88.41|87.31|88.41|87.31|88.01|86.91|344
1652102100000|2022-05-09 13:15:00|88.4|87.3|88.07|86.97|88.41|87.31|88.02|86.92|301
1652102400000|2022-05-09 13:20:00|88.06|86.96|88.08|86.98|88.08|86.98|87.77|86.67|327
1652102700000|2022-05-09 13:25:00|88.07|86.97|87.54|86.44|88.07|86.97|87.51|86.41|493
1652103000000|2022-05-09 13:30:00|87.53|86.43|88.6|87.5|88.76|87.66|87.52|86.42|849
1652103300000|2022-05-09 13:35:00|88.65|87.55|89.11|88.01|89.46|88.36|88.65|87.55|787
1652103600000|2022-05-09 13:40:00|89.12|88.02|88.8|87.7|89.18|88.08|88.54|87.44|729
1652103900000|2022-05-09 13:45:00|88.81|87.71|88.1|87|88.81|87.71|87.95|86.85|637
1652104200000|2022-05-09 13:50:00|88.11|87.01|88.91|87.81|88.94|87.84|87.99|86.89|657
1652104500000|2022-05-09 13:55:00|88.9|87.8|88.58|87.48|88.91|87.81|88.3|87.2|553
1652104800000|2022-05-09 14:00:00|88.59|87.49|88.49|87.39|88.8|87.7|88.2|87.1|651
1652105100000|2022-05-09 14:05:00|88.5|87.4|87.84|86.74|88.61|87.51|87.84|86.74|461
1652105400000|2022-05-09 14:10:00|87.85|86.75|88.41|87.31|88.58|87.48|87.81|86.71|460
1652105700000|2022-05-09 14:15:00|88.39|87.29|87.98|86.88|88.47|87.37|87.95|86.85|489
1652106000000|2022-05-09 14:20:00|87.97|86.87|87.43|86.33|88.03|86.93|87.43|86.33|413
1652106300000|2022-05-09 14:25:00|87.41|86.31|87.2|86.1|87.61|86.51|87.16|86.06|431
1652106600000|2022-05-09 14:30:00|87.19|86.09|87.3|86.2|87.42|86.32|86.88|85.78|563
1652106900000|2022-05-09 14:35:00|87.31|86.21|86.38|85.28|87.53|86.43|86.27|85.17|588
1652107200000|2022-05-09 14:40:00|86.39|85.29|86.85|85.75|87.05|85.95|86.23|85.13|803
1652107500000|2022-05-09 14:45:00|86.86|85.76|86.88|85.78|87.05|85.95|86.46|85.36|673
1652107800000|2022-05-09 14:50:00|86.85|85.75|86.54|85.44|86.9|85.8|86.39|85.29|600
1652108100000|2022-05-09 14:55:00|86.53|85.43|86.48|85.38|86.81|85.71|86.29|85.19|653
1652108400000|2022-05-09 15:00:00|86.47|85.37|86.79|85.69|86.81|85.71|86.29|85.19|650
1652108700000|2022-05-09 15:05:00|86.75|85.65|86.55|85.45|86.76|85.66|86.23|85.13|551
1652109000000|2022-05-09 15:10:00|86.54|85.44|86.36|85.26|86.74|85.64|86.23|85.13|483
1652109300000|2022-05-09 15:15:00|86.37|85.27|86.28|85.18|86.67|85.57|86.28|85.18|543
1652109600000|2022-05-09 15:20:00|86.27|85.17|85.54|84.44|86.37|85.27|85.35|84.25|566
1652109900000|2022-05-09 15:25:00|85.55|84.45|85.38|84.28|85.68|84.58|85.09|83.99|623
1652110200000|2022-05-09 15:30:00|85.36|84.26|84.87|83.77|85.39|84.29|84.18|83.08|757
1652110500000|2022-05-09 15:35:00|84.85|83.75|85.58|84.48|85.58|84.48|84.73|83.63|635
1652110800000|2022-05-09 15:40:00|85.59|84.49|85.02|83.92|85.7|84.6|84.87|83.77|586
1652111100000|2022-05-09 15:45:00|85.01|83.91|84.53|83.43|85.26|84.16|84.5|83.4|532
1652111400000|2022-05-09 15:50:00|84.54|83.44|85.09|83.99|85.23|84.13|84.5|83.4|533
1652111700000|2022-05-09 15:55:00|85.11|84.01|85.03|83.93|85.29|84.19|84.82|83.72|524
1652112000000|2022-05-09 16:00:00|85.02|83.92|84.54|83.44|85.05|83.95|84.37|83.27|560
1652112300000|2022-05-09 16:05:00|84.55|83.45|84.85|83.75|85.51|84.41|84.47|83.37|628
1652112600000|2022-05-09 16:10:00|84.86|83.76|85.31|84.21|85.45|84.35|84.82|83.72|524
1652112900000|2022-05-09 16:15:00|85.32|84.22|85.41|84.31|85.79|84.69|85.27|84.17|592
1652113200000|2022-05-09 16:20:00|85.43|84.33|85.29|84.19|85.55|84.45|85.07|83.97|484
1652113500000|2022-05-09 16:25:00|85.3|84.2|85|83.9|85.38|84.28|84.81|83.71|462
1652113800000|2022-05-09 16:30:00|84.98|83.88|84.94|83.84|85.27|84.17|84.78|83.68|576
1652114100000|2022-05-09 16:35:00|84.92|83.82|83.86|82.76|84.94|83.84|83.8|82.7|568
1652114400000|2022-05-09 16:40:00|83.84|82.74|82.71|81.61|84.29|83.19|82.6|81.5|701
1652114700000|2022-05-09 16:45:00|82.7|81.6|82.75|81.65|83.33|82.23|82.55|81.45|738
1652115000000|2022-05-09 16:50:00|82.76|81.66|82.01|80.91|82.8|81.7|81.42|80.32|832
1652115300000|2022-05-09 16:55:00|82|80.9|82.49|81.39|82.89|81.79|81.95|80.85|778
1652115600000|2022-05-09 17:00:00|82.47|81.37|81.65|80.55|82.61|81.51|81.62|80.52|812
1652115900000|2022-05-09 17:05:00|81.66|80.56|81.95|80.85|82.06|80.96|80.59|79.49|890
1652116200000|2022-05-09 17:10:00|81.99|80.89|82.03|80.93|82.5|81.4|81.78|80.68|814
1652116500000|2022-05-09 17:15:00|82.02|80.92|83.37|82.27|83.49|82.39|81.91|80.81|715
1652116800000|2022-05-09 17:20:00|83.38|82.28|83.66|82.56|84.17|83.07|83.08|81.98|753
1652117100000|2022-05-09 17:25:00|83.67|82.57|83.68|82.58|84.02|82.92|83.52|82.42|644
1652117400000|2022-05-09 17:30:00|83.67|82.57|83.69|82.59|84.1|83|83.61|82.51|654
1652117700000|2022-05-09 17:35:00|83.68|82.58|83.84|82.74|83.89|82.79|83.42|82.32|590
1652118000000|2022-05-09 17:40:00|83.83|82.73|83.98|82.88|84.18|83.08|83.71|82.61|556
1652118300000|2022-05-09 17:45:00|84|82.9|83.49|82.39|84.02|82.92|83.43|82.33|486
1652118600000|2022-05-09 17:50:00|83.48|82.38|82.94|81.84|83.57|82.47|82.45|81.35|591
1652118900000|2022-05-09 17:55:00|82.91|81.81|82.58|81.48|83.31|82.21|82.51|81.41|541
1652119200000|2022-05-09 18:00:00|82.53|81.43|82.49|81.39|83.1|82|82.23|81.13|484
1652119500000|2022-05-09 18:05:00|82.5|81.4|82.28|81.18|82.86|81.76|82.11|81.01|640
1652119800000|2022-05-09 18:10:00|82.27|81.17|82|80.9|82.29|81.19|81.94|80.84|663
1652120100000|2022-05-09 18:15:00|81.99|80.89|82.61|81.51|82.77|81.67|81.99|80.89|670
1652120400000|2022-05-09 18:20:00|82.63|81.53|81.78|80.68|82.63|81.53|81.02|79.92|758
1652120700000|2022-05-09 18:25:00|81.8|80.7|81.51|80.41|82.17|81.07|81.39|80.29|791
1652121000000|2022-05-09 18:30:00|81.49|80.39|81.56|80.46|81.71|80.61|80.5|79.4|801
1652121300000|2022-05-09 18:35:00|81.58|80.48|80.5|79.4|81.6|80.5|80.47|79.37|811
1652121600000|2022-05-09 18:40:00|80.38|79.28|78.4|77.3|80.41|79.31|77.77|76.67|860
1652121900000|2022-05-09 18:45:00|78.38|77.28|80.21|79.11|80.66|79.56|78.31|77.21|857
1652122200000|2022-05-09 18:50:00|80.24|79.14|79.98|78.88|80.74|79.64|79.62|78.52|791
1652122500000|2022-05-09 18:55:00|80|78.9|79.8|78.7|80.62|79.52|79.63|78.53|740
1652122800000|2022-05-09 19:00:00|79.81|78.71|79.21|78.11|80.39|79.29|79.12|78.02|812
1652123100000|2022-05-09 19:05:00|79.2|78.1|79.49|78.39|79.9|78.8|78.98|77.88|759
1652123400000|2022-05-09 19:10:00|79.47|78.37|80.66|79.56|80.7|79.6|79.47|78.37|745
1652123700000|2022-05-09 19:15:00|80.65|79.55|80.55|79.45|81.02|79.92|80.33|79.23|718
1652124000000|2022-05-09 19:20:00|80.54|79.44|79.98|78.88|80.56|79.46|79.79|78.69|695
1652124300000|2022-05-09 19:25:00|80|78.9|79.7|78.6|80.32|79.22|79.42|78.32|628
1652124600000|2022-05-09 19:30:00|79.72|78.62|79.36|78.26|80.08|78.98|79.22|78.12|701
1652124900000|2022-05-09 19:35:00|79.37|78.27|80.16|79.06|80.27|79.17|79.12|78.02|682
1652125200000|2022-05-09 19:40:00|80.15|79.05|79.2|78.1|80.22|79.12|78.95|77.85|672
1652125500000|2022-05-09 19:45:00|79.21|78.11|78.73|77.63|79.32|78.22|78.6|77.5|623
1652125800000|2022-05-09 19:50:00|78.74|77.64|79.17|78.07|79.47|78.37|78.35|77.25|693
1652126100000|2022-05-09 19:55:00|79.2|78.1|80.55|79.45|80.87|79.77|79.18|78.08|802
1652126400000|2022-05-09 20:00:00|80.54|79.44|81.48|80.38|81.65|80.55|80.43|79.33|709
1652126700000|2022-05-09 20:05:00|81.5|80.4|82|80.9|82.08|80.98|81.17|80.07|690
1652127000000|2022-05-09 20:10:00|81.99|80.89|82.9|81.8|82.97|81.87|81.91|80.81|698
1652127300000|2022-05-09 20:15:00|82.89|81.79|81.71|80.61|82.89|81.79|81.68|80.58|680
1652127600000|2022-05-09 20:20:00|81.72|80.62|81.81|80.71|82.02|80.92|81.4|80.3|605
1652127900000|2022-05-09 20:25:00|81.82|80.72|81.51|80.41|82.24|81.14|81.5|80.4|495
1652128200000|2022-05-09 20:30:00|81.54|80.44|81.47|80.37|81.81|80.71|81.04|79.94|560
1652128500000|2022-05-09 20:35:00|81.48|80.38|80.7|79.6|81.54|80.44|80.62|79.52|581
1652128800000|2022-05-09 20:40:00|80.69|79.59|80.49|79.39|80.97|79.87|80.33|79.23|628
1652129100000|2022-05-09 20:45:00|80.5|79.4|81.06|79.96|81.15|80.05|80.34|79.24|665
1652129400000|2022-05-09 20:50:00|81.05|79.95|81.71|80.61|81.78|80.68|80.83|79.73|619
1652129700000|2022-05-09 20:55:00|81.7|80.6|81.06|79.96|81.71|80.61|80.94|79.84|607
1652130000000|2022-05-09 21:00:00|81.07|79.97|80.88|79.78|81.49|80.39|80.8|79.7|477
1652130300000|2022-05-09 21:05:00|80.87|79.77|81.82|80.72|81.91|80.81|80.82|79.72|408
1652130600000|2022-05-09 21:10:00|81.81|80.71|81.68|80.58|81.87|80.77|81.39|80.29|555
1652130900000|2022-05-09 21:15:00|81.69|80.59|81.28|80.18|81.76|80.66|81.26|80.16|415
1652131200000|2022-05-09 21:20:00|81.29|80.19|81.46|80.36|81.53|80.43|81.2|80.1|379
1652131500000|2022-05-09 21:25:00|81.44|80.34|81.24|80.14|81.49|80.39|81.23|80.13|264
1652131800000|2022-05-09 21:30:00|81.23|80.13|81.13|80.03|81.25|80.15|81.01|79.91|231
1652132100000|2022-05-09 21:35:00|81.14|80.04|81.07|79.97|81.19|80.09|81.07|79.97|255
1652132400000|2022-05-09 21:40:00|81.06|79.96|81.56|80.46|81.69|80.59|80.84|79.74|434
1652132700000|2022-05-09 21:45:00|81.57|80.47|81.54|80.44|81.69|80.59|81.35|80.25|297
1652133000000|2022-05-09 21:50:00|81.55|80.45|80.57|79.47|81.57|80.47|80.57|79.47|388
1652133300000|2022-05-09 21:55:00|80.56|79.46|80|78.9|80.65|79.55|79.88|78.78|637
1652133600000|2022-05-09 22:00:00|80.01|78.91|79.92|78.82|80.33|79.23|79.58|78.48|651
1652133900000|2022-05-09 22:05:00|79.91|78.81|80.21|79.11|80.66|79.56|79.91|78.81|706
1652134200000|2022-05-09 22:10:00|80.2|79.1|80.51|79.41|80.9|79.8|79.99|78.89|614
1652134500000|2022-05-09 22:15:00|80.52|79.42|80.75|79.65|80.97|79.87|80.36|79.26|533
1652134800000|2022-05-09 22:20:00|80.74|79.64|80.59|79.49|80.86|79.76|80.23|79.13|457
1652135100000|2022-05-09 22:25:00|80.58|79.48|80.45|79.35|80.6|79.5|80.17|79.07|437
1652135400000|2022-05-09 22:30:00|80.46|79.36|81.13|80.03|81.17|80.07|80.46|79.36|494
1652135700000|2022-05-09 22:35:00|81.12|80.02|80.95|79.85|81.25|80.15|80.89|79.79|390
1652136000000|2022-05-09 22:40:00|80.96|79.86|80.87|79.77|81.21|80.11|80.7|79.6|382
1652136300000|2022-05-09 22:45:00|80.88|79.78|81.11|80.01|81.21|80.11|80.62|79.52|458
1652136600000|2022-05-09 22:50:00|81.12|80.02|80.71|79.61|81.12|80.02|80.52|79.42|457
1652136900000|2022-05-09 22:55:00|80.7|79.6|80.28|79.18|80.71|79.61|80.19|79.09|380
1652137200000|2022-05-09 23:00:00|80.29|79.19|80.47|79.37|80.92|79.82|80.18|79.08|438
1652137500000|2022-05-09 23:05:00|80.45|79.35|80.53|79.43|80.87|79.77|80.08|78.98|553
1652137800000|2022-05-09 23:10:00|80.51|79.41|79.79|78.69|80.55|79.45|79.72|78.62|596
1652138100000|2022-05-09 23:15:00|79.8|78.7|79.45|78.35|79.94|78.84|79.45|78.35|604
1652138400000|2022-05-09 23:20:00|79.46|78.36|79.22|78.12|79.69|78.59|79.06|77.96|614
1652138700000|2022-05-09 23:25:00|79.23|78.13|79.13|78.03|79.92|78.82|79.05|77.95|704
1652139000000|2022-05-09 23:30:00|79.14|78.04|79.41|78.31|79.68|78.58|78.9|77.8|584
1652139300000|2022-05-09 23:35:00|79.42|78.32|79.11|78.01|79.86|78.76|79.1|78|582
1652139600000|2022-05-09 23:40:00|79.12|78.02|77.95|76.85|79.22|78.12|77.81|76.71|712
1652139900000|2022-05-09 23:45:00|77.97|76.87|78.1|77|78.8|77.7|77.95|76.85|789
1652140200000|2022-05-09 23:50:00|78.13|77.03|78.5|77.4|78.69|77.59|78.06|76.96|707
1652140500000|2022-05-09 23:55:00|78.49|77.39|76.8|75.7|78.53|77.43|75.86|74.76|764
1652140800000|2022-05-10 00:00:00|76.76|75.66|77.68|76.58|78.5|77.4|76.68|75.58|912
1652141100000|2022-05-10 00:05:00|77.7|76.6|76.57|75.47|77.97|76.87|76.57|75.47|843
1652141400000|2022-05-10 00:10:00|76.58|75.48|77.09|75.99|77.25|76.15|75.41|74.31|942
1652141700000|2022-05-10 00:15:00|77.1|76|76.01|74.91|77.16|76.06|75.88|74.78|877
1652142000000|2022-05-10 00:20:00|76|74.9|75.77|74.67|76.51|75.41|75.59|74.49|860
1652142300000|2022-05-10 00:25:00|75.78|74.68|74.86|73.76|76.05|74.95|74.6|73.5|850
1652142600000|2022-05-10 00:30:00|74.87|73.77|74.24|73.14|75.21|74.11|73.92|72.82|853
1652142900000|2022-05-10 00:35:00|74.23|73.13|75.61|74.51|75.76|74.66|74.23|73.13|804
1652143200000|2022-05-10 00:40:00|75.62|74.52|77.6|76.5|77.63|76.53|75.6|74.5|831
1652143500000|2022-05-10 00:45:00|77.59|76.49|77.36|76.26|78.39|77.29|77.01|75.91|872
1652143800000|2022-05-10 00:50:00|77.38|76.28|76.96|75.86|77.69|76.59|76.75|75.65|748
1652144100000|2022-05-10 00:55:00|76.98|75.88|77.86|76.76|78|76.9|76.8|75.7|764
1652144400000|2022-05-10 01:00:00|77.87|76.77|78.71|77.61|78.74|77.64|77.69|76.59|762
1652144700000|2022-05-10 01:05:00|78.72|77.62|79.51|78.41|79.64|78.54|78.58|77.48|829
1652145000000|2022-05-10 01:10:00|79.52|78.42|78.69|77.59|79.6|78.5|78.42|77.32|596
1652145300000|2022-05-10 01:15:00|78.7|77.6|78.49|77.39|79.3|78.2|78.33|77.23|697
1652145600000|2022-05-10 01:20:00|78.5|77.4|78.7|77.6|79.05|77.95|78.35|77.25|700
1652145900000|2022-05-10 01:25:00|78.71|77.61|79.45|78.35|79.64|78.54|78.71|77.61|673
1652146200000|2022-05-10 01:30:00|79.44|78.34|78.52|77.42|79.47|78.37|78.21|77.11|665
1652146500000|2022-05-10 01:35:00|78.5|77.4|78.26|77.16|78.53|77.43|77.96|76.86|599
1652146800000|2022-05-10 01:40:00|78.29|77.19|78.47|77.37|78.5|77.4|77.86|76.76|711
1652147100000|2022-05-10 01:45:00|78.44|77.34|78.11|77.01|78.69|77.59|77.96|76.86|635
1652147400000|2022-05-10 01:50:00|78.12|77.02|78.96|77.86|79.1|78|78.11|77.01|656
1652147700000|2022-05-10 01:55:00|78.95|77.85|78.79|77.69|79.22|78.12|78.7|77.6|626
1652148000000|2022-05-10 02:00:00|78.77|77.67|78.43|77.33|78.9|77.8|78.05|76.95|626
1652148300000|2022-05-10 02:05:00|78.44|77.34|78.02|76.92|78.61|77.51|77.88|76.78|621
1652148600000|2022-05-10 02:10:00|78.01|76.91|78.32|77.22|78.4|77.3|77.92|76.82|650
1652148900000|2022-05-10 02:15:00|78.33|77.23|78.79|77.69|78.8|77.7|78.09|76.99|477
1652149200000|2022-05-10 02:20:00|78.78|77.68|78.7|77.6|78.9|77.8|78.11|77.01|610
1652149500000|2022-05-10 02:25:00|78.69|77.59|79.59|78.49|79.66|78.56|78.68|77.58|608
1652149800000|2022-05-10 02:30:00|79.6|78.5|78.93|77.83|79.6|78.5|78.91|77.81|609
1652150100000|2022-05-10 02:35:00|78.92|77.82|79.5|78.4|79.5|78.4|78.8|77.7|607
1652150400000|2022-05-10 02:40:00|79.51|78.41|79.49|78.39|79.66|78.56|79.11|78.01|581
1652150700000|2022-05-10 02:45:00|79.51|78.41|79.33|78.23|79.53|78.43|78.89|77.79|569
1652151000000|2022-05-10 02:50:00|79.3|78.2|78.56|77.46|79.31|78.21|78.56|77.46|655
1652151300000|2022-05-10 02:55:00|78.58|77.48|78.32|77.22|78.71|77.61|78.12|77.02|581
1652151600000|2022-05-10 03:00:00|78.33|77.23|78.12|77.02|78.44|77.34|78.02|76.92|563
1652151900000|2022-05-10 03:05:00|78.08|76.98|79.09|77.99|79.11|78.01|77.89|76.79|646
1652152200000|2022-05-10 03:10:00|79.06|77.96|78.05|76.95|79.25|78.15|78.02|76.92|637
1652152500000|2022-05-10 03:15:00|78.06|76.96|78.42|77.32|78.73|77.63|77.99|76.89|578
1652152800000|2022-05-10 03:20:00|78.41|77.31|77.96|76.86|78.78|77.68|77.91|76.81|492
1652153100000|2022-05-10 03:25:00|77.98|76.88|78.05|76.95|78.53|77.43|77.88|76.78|590
1652153400000|2022-05-10 03:30:00|78.06|76.96|78.33|77.23|78.54|77.44|77.86|76.76|469
1652153700000|2022-05-10 03:35:00|78.34|77.24|78.41|77.31|78.94|77.84|78.22|77.12|649
1652154000000|2022-05-10 03:40:00|78.4|77.3|78.68|77.58|78.94|77.84|78.06|76.96|680
1652154300000|2022-05-10 03:45:00|78.7|77.6|78.95|77.85|79.16|78.06|78.6|77.5|618
1652154600000|2022-05-10 03:50:00|78.94|77.84|79.14|78.04|79.31|78.21|78.88|77.78|535
1652154900000|2022-05-10 03:55:00|79.15|78.05|78.72|77.62|79.33|78.23|78.67|77.57|520
1652155200000|2022-05-10 04:00:00|78.73|77.63|78.99|77.89|79.1|78|78.29|77.19|621
1652155500000|2022-05-10 04:05:00|79|77.9|80.01|78.91|80.06|78.96|78.9|77.8|675
1652155800000|2022-05-10 04:10:00|80.02|78.92|79.89|78.79|80.17|79.07|79.65|78.55|637
1652156100000|2022-05-10 04:15:00|79.9|78.8|80.47|79.37|80.61|79.51|79.87|78.77|634
1652156400000|2022-05-10 04:20:00|80.46|79.36|80.22|79.12|80.58|79.48|80.15|79.05|570
1652156700000|2022-05-10 04:25:00|80.21|79.11|80.61|79.51|80.76|79.66|80.16|79.06|534
1652157000000|2022-05-10 04:30:00|80.62|79.52|80.81|79.71|80.99|79.89|80.4|79.3|625
1652157300000|2022-05-10 04:35:00|80.8|79.7|80.95|79.85|81.12|80.02|80.53|79.43|612
1652157600000|2022-05-10 04:40:00|80.96|79.86|80.63|79.53|81.14|80.04|80.44|79.34|564
1652157900000|2022-05-10 04:45:00|80.62|79.52|80.73|79.63|80.8|79.7|80.39|79.29|533
1652158200000|2022-05-10 04:50:00|80.72|79.62|80.83|79.73|81.12|80.02|80.66|79.56|545
1652158500000|2022-05-10 04:55:00|80.84|79.74|81.07|79.97|81.4|80.3|80.74|79.64|562
1652158800000|2022-05-10 05:00:00|81.09|79.99|81.52|80.42|81.76|80.66|81.01|79.91|520
1652159100000|2022-05-10 05:05:00|81.51|80.41|81.6|80.5|81.95|80.85|81.41|80.31|569
1652159400000|2022-05-10 05:10:00|81.59|80.49|81.7|80.6|81.72|80.62|81.32|80.22|476
1652159700000|2022-05-10 05:15:00|81.69|80.59|81.61|80.51|81.75|80.65|81.31|80.21|429
1652160000000|2022-05-10 05:20:00|81.62|80.52|81.23|80.13|81.62|80.52|81.12|80.02|362
1652160300000|2022-05-10 05:25:00|81.22|80.12|81.65|80.55|81.72|80.62|81.1|80|462
1652160600000|2022-05-10 05:30:00|81.64|80.54|82.05|80.95|82.1|81|81.51|80.41|447
1652160900000|2022-05-10 05:35:00|82.06|80.96|82.33|81.23|82.35|81.25|81.9|80.8|478
1652161200000|2022-05-10 05:40:00|82.32|81.22|82.52|81.42|82.53|81.43|82.07|80.97|411
1652161500000|2022-05-10 05:45:00|82.51|81.41|83.31|82.21|83.62|82.52|82.46|81.36|629
1652161800000|2022-05-10 05:50:00|83.3|82.2|82.55|81.45|83.36|82.26|82.44|81.34|584
1652162100000|2022-05-10 05:55:00|82.56|81.46|82.87|81.77|82.95|81.85|82.53|81.43|524
1652162400000|2022-05-10 06:00:00|82.9|81.8|82.8|81.7|82.9|81.8|82.44|81.34|467
1652162700000|2022-05-10 06:05:00|82.79|81.69|82.58|81.48|83.01|81.91|82.55|81.45|516
1652163000000|2022-05-10 06:10:00|82.56|81.46|83.39|82.29|83.48|82.38|82.55|81.45|638
1652163300000|2022-05-10 06:15:00|83.38|82.28|83.2|82.1|83.7|82.6|83.12|82.02|600
1652163600000|2022-05-10 06:20:00|83.18|82.08|83.51|82.41|83.51|82.41|83|81.9|547
1652163900000|2022-05-10 06:25:00|83.52|82.42|83.67|82.57|83.87|82.77|83.12|82.02|567
1652164200000|2022-05-10 06:30:00|83.66|82.56|83.99|82.89|84.18|83.08|83.41|82.31|568
1652164500000|2022-05-10 06:35:00|84|82.9|84.57|83.47|84.62|83.52|83.9|82.8|566
1652164800000|2022-05-10 06:40:00|84.55|83.45|84.58|83.48|84.6|83.5|83.84|82.74|576
1652165100000|2022-05-10 06:45:00|84.59|83.49|83.79|82.69|84.6|83.5|83.65|82.55|589
1652165400000|2022-05-10 06:50:00|83.8|82.7|83.53|82.43|84|82.9|83.2|82.1|606
1652165700000|2022-05-10 06:55:00|83.54|82.44|83.11|82.01|83.64|82.54|83.11|82.01|532
1652166000000|2022-05-10 07:00:00|83.09|81.99|83.5|82.4|83.52|82.42|83.06|81.96|469
1652166300000|2022-05-10 07:05:00|83.44|82.34|82.79|81.69|83.53|82.43|82.72|81.62|528
1652166600000|2022-05-10 07:10:00|82.81|81.71|83.03|81.93|83.04|81.94|82.51|81.41|536
1652166900000|2022-05-10 07:15:00|83.04|81.94|82.58|81.48|83.34|82.24|82.51|81.41|586
1652167200000|2022-05-10 07:20:00|82.59|81.49|82.82|81.72|83.13|82.03|82.53|81.43|595
1652167500000|2022-05-10 07:25:00|82.81|81.71|82.94|81.84|83.11|82.01|82.75|81.65|510
1652167800000|2022-05-10 07:30:00|82.93|81.83|82.62|81.52|82.95|81.85|82.5|81.4|493
1652168100000|2022-05-10 07:35:00|82.64|81.54|82.94|81.84|83.04|81.94|82.51|81.41|452
1652168400000|2022-05-10 07:40:00|82.93|81.83|82.41|81.31|83.12|82.02|82.39|81.29|468
1652168700000|2022-05-10 07:45:00|82.42|81.32|82.5|81.4|82.78|81.68|82.41|81.31|430
1652169000000|2022-05-10 07:50:00|82.51|81.41|82.32|81.22|82.88|81.78|82.29|81.19|477
1652169300000|2022-05-10 07:55:00|82.33|81.23|82.14|81.04|82.67|81.57|82.14|81.04|424
1652169600000|2022-05-10 08:00:00|82.16|81.06|82.34|81.24|82.69|81.59|82.11|81.01|476
1652169900000|2022-05-10 08:05:00|82.33|81.23|82.88|81.78|82.94|81.84|82.32|81.22|398
1652170200000|2022-05-10 08:10:00|82.87|81.77|82.53|81.43|83.11|82.01|82.51|81.41|508
1652170500000|2022-05-10 08:15:00|82.52|81.42|83.03|81.93|83.25|82.15|82.52|81.42|431
1652170800000|2022-05-10 08:20:00|83.04|81.94|83.16|82.06|83.32|82.22|82.91|81.81|438
1652171100000|2022-05-10 08:25:00|83.15|82.05|83.26|82.16|83.32|82.22|83|81.9|342
1652171400000|2022-05-10 08:30:00|83.27|82.17|83.01|81.91|83.59|82.49|82.8|81.7|446
1652171700000|2022-05-10 08:35:00|83.02|81.92|82.96|81.86|83.23|82.13|82.8|81.7|404
1652172000000|2022-05-10 08:40:00|82.97|81.87|83.03|81.93|83.11|82.01|82.81|81.71|392
1652172300000|2022-05-10 08:45:00|83.04|81.94|82.74|81.64|83.28|82.18|82.71|81.61|427
1652172600000|2022-05-10 08:50:00|82.76|81.66|82.62|81.52|83.01|81.91|82.49|81.39|479
1652172900000|2022-05-10 08:55:00|82.61|81.51|82.58|81.48|82.91|81.81|82.54|81.44|382
1652173200000|2022-05-10 09:00:00|82.59|81.49|82.49|81.39|82.87|81.77|82.4|81.3|320
1652173500000|2022-05-10 09:05:00|82.5|81.4|82.47|81.37|82.64|81.54|82.33|81.23|376
1652173800000|2022-05-10 09:10:00|82.48|81.38|82.78|81.68|82.82|81.72|82.48|81.38|410
1652174100000|2022-05-10 09:15:00|82.79|81.69|82.58|81.48|82.97|81.87|82.44|81.34|326
1652174400000|2022-05-10 09:20:00|82.59|81.49|81.5|80.4|82.64|81.54|81.49|80.39|571
1652174700000|2022-05-10 09:25:00|81.51|80.41|81.41|80.31|81.71|80.61|81.19|80.09|557
1652175000000|2022-05-10 09:30:00|81.39|80.29|81.67|80.57|81.68|80.58|81.22|80.12|554
1652175300000|2022-05-10 09:35:00|81.68|80.58|82.08|80.98|82.1|81|81.5|80.4|500
1652175600000|2022-05-10 09:40:00|82.07|80.97|81.65|80.55|82.15|81.05|81.65|80.55|478
1652175900000|2022-05-10 09:45:00|81.64|80.54|81.78|80.68|81.94|80.84|81.52|80.42|412
1652176200000|2022-05-10 09:50:00|81.79|80.69|81.29|80.19|81.81|80.71|81.29|80.19|334
1652176500000|2022-05-10 09:55:00|81.28|80.18|81.32|80.22|81.55|80.45|81.18|80.08|412
1652176800000|2022-05-10 10:00:00|81.33|80.23|81.36|80.26|81.74|80.64|81.2|80.1|454
1652177100000|2022-05-10 10:05:00|81.37|80.27|81.72|80.62|81.82|80.72|81.37|80.27|492
1652177400000|2022-05-10 10:10:00|81.7|80.6|81.57|80.47|81.93|80.83|81.47|80.37|368
1652177700000|2022-05-10 10:15:00|81.58|80.48|81.89|80.79|82.1|81|81.28|80.18|530
1652178000000|2022-05-10 10:20:00|81.88|80.78|82.05|80.95|82.19|81.09|81.8|80.7|494
1652178300000|2022-05-10 10:25:00|82.06|80.96|82.14|81.04|82.2|81.1|82.02|80.92|301
1652178600000|2022-05-10 10:30:00|82.13|81.03|81.93|80.83|82.33|81.23|81.77|80.67|406
1652178900000|2022-05-10 10:35:00|81.94|80.84|81.92|80.82|82.24|81.14|81.71|80.61|430
1652179200000|2022-05-10 10:40:00|81.93|80.83|81.98|80.88|82.1|81|81.86|80.76|349
1652179500000|2022-05-10 10:45:00|81.99|80.89|82.1|81|82.18|81.08|81.85|80.75|287
1652179800000|2022-05-10 10:50:00|82.09|80.99|81.53|80.43|82.09|80.99|81.49|80.39|385
1652180100000|2022-05-10 10:55:00|81.55|80.45|81.38|80.28|81.72|80.62|81.27|80.17|355
1652180400000|2022-05-10 11:00:00|81.37|80.27|81.39|80.29|81.61|80.51|81.15|80.05|339
1652180700000|2022-05-10 11:05:00|81.4|80.3|81.71|80.61|81.75|80.65|81.37|80.27|357
1652181000000|2022-05-10 11:10:00|81.7|80.6|81.74|80.64|81.83|80.73|81.68|80.58|226
1652181300000|2022-05-10 11:15:00|81.77|80.67|82.2|81.1|82.23|81.13|81.7|80.6|312
1652181600000|2022-05-10 11:20:00|82.18|81.08|82.45|81.35|82.53|81.43|81.89|80.79|384
1652181900000|2022-05-10 11:25:00|82.44|81.34|82.53|81.43|82.63|81.53|82.27|81.17|363
1652182200000|2022-05-10 11:30:00|82.52|81.42|82.88|81.78|83.11|82.01|82.47|81.37|389
1652182500000|2022-05-10 11:35:00|82.89|81.79|82.92|81.82|83.1|82|82.68|81.58|413
1652182800000|2022-05-10 11:40:00|82.93|81.83|83.03|81.93|83.31|82.21|82.78|81.68|405
1652183100000|2022-05-10 11:45:00|83.04|81.94|82.7|81.6|83.12|82.02|82.64|81.54|336
1652183400000|2022-05-10 11:50:00|82.71|81.61|82.47|81.37|82.84|81.74|82.47|81.37|384
1652183700000|2022-05-10 11:55:00|82.48|81.38|82.38|81.28|82.7|81.6|82.22|81.12|384
1652184000000|2022-05-10 12:00:00|82.37|81.27|82.54|81.44|82.86|81.76|82.37|81.27|394
1652184300000|2022-05-10 12:05:00|82.52|81.42|82.57|81.47|82.82|81.72|82.15|81.05|423
1652184600000|2022-05-10 12:10:00|82.58|81.48|82.92|81.82|83|81.9|82.58|81.48|414
1652184900000|2022-05-10 12:15:00|82.93|81.83|83.76|82.66|83.79|82.69|82.84|81.74|485
1652185200000|2022-05-10 12:20:00|83.77|82.67|83.67|82.57|83.79|82.69|83.57|82.47|424
1652185500000|2022-05-10 12:25:00|83.68|82.58|83.87|82.77|84.12|83.02|83.67|82.57|381
1652185800000|2022-05-10 12:30:00|83.85|82.75|83.9|82.8|84.08|82.98|83.68|82.58|416
1652186100000|2022-05-10 12:35:00|83.91|82.81|84.51|83.41|84.57|83.47|83.8|82.7|513
1652186400000|2022-05-10 12:40:00|84.5|83.4|84.48|83.38|84.58|83.48|84.28|83.18|468
1652186700000|2022-05-10 12:45:00|84.47|83.37|84.03|82.93|84.5|83.4|83.9|82.8|429
1652187000000|2022-05-10 12:50:00|84.04|82.94|84.92|83.82|84.99|83.89|83.86|82.76|557
1652187300000|2022-05-10 12:55:00|84.93|83.83|84.89|83.79|85.1|84|84.51|83.41|526
1652187600000|2022-05-10 13:00:00|84.88|83.78|85.46|84.36|85.57|84.47|84.76|83.66|515
1652187900000|2022-05-10 13:05:00|85.45|84.35|85.1|84|85.47|84.37|84.93|83.83|530
1652188200000|2022-05-10 13:10:00|85.11|84.01|85.16|84.06|85.42|84.32|85.07|83.97|309
1652188500000|2022-05-10 13:15:00|85.17|84.07|84.38|83.28|85.21|84.11|84.25|83.15|523
1652188800000|2022-05-10 13:20:00|84.37|83.27|84.47|83.37|84.56|83.46|84.32|83.22|395
1652189100000|2022-05-10 13:25:00|84.46|83.36|84.72|83.62|84.76|83.66|84.44|83.34|419
1652189400000|2022-05-10 13:30:00|84.73|83.63|84|82.9|85.32|84.22|83.99|82.89|727
1652189700000|2022-05-10 13:35:00|83.93|82.83|84.14|83.04|84.46|83.36|83.37|82.27|753
1652190000000|2022-05-10 13:40:00|84.16|83.06|83.44|82.34|84.21|83.11|83.31|82.21|520
1652190300000|2022-05-10 13:45:00|83.42|82.32|82.49|81.39|83.47|82.37|82.4|81.3|595
1652190600000|2022-05-10 13:50:00|82.48|81.38|83.15|82.05|83.29|82.19|82.48|81.38|474
1652190900000|2022-05-10 13:55:00|83.17|82.07|83.2|82.1|83.54|82.44|82.9|81.8|606
1652191200000|2022-05-10 14:00:00|83.22|82.12|83.59|82.49|83.75|82.65|82.9|81.8|626
1652191500000|2022-05-10 14:05:00|83.58|82.48|83.58|82.48|84.16|83.06|83.51|82.41|708
1652191800000|2022-05-10 14:10:00|83.54|82.44|83.05|81.95|83.85|82.75|82.73|81.63|666
1652192100000|2022-05-10 14:15:00|83.04|81.94|82.97|81.87|83.33|82.23|82.7|81.6|593
1652192400000|2022-05-10 14:20:00|82.96|81.86|82.59|81.49|83.1|82|82.45|81.35|615
1652192700000|2022-05-10 14:25:00|82.62|81.52|82.52|81.42|82.64|81.54|82.03|80.93|584
1652193000000|2022-05-10 14:30:00|82.5|81.4|82.1|81|82.69|81.59|81.82|80.72|514
1652193300000|2022-05-10 14:35:00|82.08|80.98|81.4|80.3|82.2|81.1|81.08|79.98|602
1652193600000|2022-05-10 14:40:00|81.38|80.28|81.33|80.23|81.49|80.39|80.93|79.83|671
1652193900000|2022-05-10 14:45:00|81.31|80.21|80.6|79.5|81.39|80.29|80.58|79.48|616
1652194200000|2022-05-10 14:50:00|80.63|79.53|80.9|79.8|81.18|80.08|80.28|79.18|582
1652194500000|2022-05-10 14:55:00|80.92|79.82|81.1|80|81.46|80.36|80.44|79.34|709
1652194800000|2022-05-10 15:00:00|81.11|80.01|80.92|79.82|81.6|80.5|80.69|79.59|716
1652195100000|2022-05-10 15:05:00|80.93|79.83|80.21|79.11|80.99|79.89|80.19|79.09|681
1652195400000|2022-05-10 15:10:00|80.2|79.1|80.2|79.1|80.74|79.64|80|78.9|738
1652195700000|2022-05-10 15:15:00|80.21|79.11|81.84|80.74|81.89|80.79|80.1|79|656
1652196000000|2022-05-10 15:20:00|81.85|80.75|81.2|80.1|82.04|80.94|81.04|79.94|620
1652196300000|2022-05-10 15:25:00|81.18|80.08|81.52|80.42|81.58|80.48|80.89|79.79|639
1652196600000|2022-05-10 15:30:00|81.51|80.41|82.09|80.99|82.2|81.1|81.41|80.31|643
1652196900000|2022-05-10 15:35:00|82.08|80.98|82.5|81.4|82.68|81.58|82.08|80.98|611
1652197200000|2022-05-10 15:40:00|82.51|81.41|82.12|81.02|82.51|81.41|81.68|80.58|662
1652197500000|2022-05-10 15:45:00|82.13|81.03|81.94|80.84|82.16|81.06|81.73|80.63|543
1652197800000|2022-05-10 15:50:00|81.93|80.83|82.1|81|82.13|81.03|81.48|80.38|457
1652198100000|2022-05-10 15:55:00|82.11|81.01|81.79|80.69|82.12|81.02|81.49|80.39|577
1652198400000|2022-05-10 16:00:00|81.78|80.68|81.93|80.83|82.19|81.09|81.6|80.5|572
1652198700000|2022-05-10 16:05:00|81.94|80.84|81.47|80.37|82|80.9|81.15|80.05|581
1652199000000|2022-05-10 16:10:00|81.5|80.4|81.79|80.69|81.99|80.89|81.18|80.08|599
1652199300000|2022-05-10 16:15:00|81.8|80.7|81.62|80.52|82.22|81.12|81.55|80.45|512
1652199600000|2022-05-10 16:20:00|81.6|80.5|81.58|80.48|81.85|80.75|81.51|80.41|448
1652199900000|2022-05-10 16:25:00|81.59|80.49|81.62|80.52|81.97|80.87|81.58|80.48|458
1652200200000|2022-05-10 16:30:00|81.66|80.56|81.01|79.91|81.72|80.62|80.83|79.73|544
1652200500000|2022-05-10 16:35:00|81.02|79.92|81.06|79.96|81.36|80.26|80.97|79.87|438
1652200800000|2022-05-10 16:40:00|81.05|79.95|81.47|80.37|81.66|80.56|80.99|79.89|570
1652201100000|2022-05-10 16:45:00|81.48|80.38|81.81|80.71|82|80.9|81.48|80.38|483
1652201400000|2022-05-10 16:50:00|81.8|80.7|81.39|80.29|81.81|80.71|81.21|80.11|405
1652201700000|2022-05-10 16:55:00|81.38|80.28|81.6|80.5|81.68|80.58|81.23|80.13|500
1652202000000|2022-05-10 17:00:00|81.58|80.48|81.9|80.8|82.14|81.04|81.55|80.45|518
1652202300000|2022-05-10 17:05:00|81.95|80.85|82.03|80.93|82.21|81.11|81.89|80.79|458
1652202600000|2022-05-10 17:10:00|82.01|80.91|81.76|80.66|82.04|80.94|81.53|80.43|438
1652202900000|2022-05-10 17:15:00|81.75|80.65|81.58|80.48|81.9|80.8|81.49|80.39|450
1652203200000|2022-05-10 17:20:00|81.56|80.46|81.69|80.59|81.74|80.64|81.3|80.2|506
1652203500000|2022-05-10 17:25:00|81.71|80.61|82.12|81.02|82.17|81.07|81.71|80.61|529
1652203800000|2022-05-10 17:30:00|82.13|81.03|82.51|81.41|82.61|81.51|82.13|81.03|439
1652204100000|2022-05-10 17:35:00|82.53|81.43|82.59|81.49|82.8|81.7|82.5|81.4|416
1652204400000|2022-05-10 17:40:00|82.58|81.48|82.52|81.42|82.94|81.84|82.47|81.37|446
1652204700000|2022-05-10 17:45:00|82.54|81.44|82.77|81.67|82.86|81.76|82.48|81.38|345
1652205000000|2022-05-10 17:50:00|82.8|81.7|82.46|81.36|82.81|81.71|82.2|81.1|440
1652205300000|2022-05-10 17:55:00|82.47|81.37|82.46|81.36|82.53|81.43|82.31|81.21|324
1652205600000|2022-05-10 18:00:00|82.48|81.38|82.1|81|82.52|81.42|82.09|80.99|380
1652205900000|2022-05-10 18:05:00|82.09|80.99|81.83|80.73|82.2|81.1|81.8|80.7|310
1652206200000|2022-05-10 18:10:00|81.82|80.72|82.2|81.1|82.23|81.13|81.77|80.67|308
1652206500000|2022-05-10 18:15:00|82.19|81.09|81.74|80.64|82.19|81.09|81.19|80.09|555
1652206800000|2022-05-10 18:20:00|81.75|80.65|81.66|80.56|81.9|80.8|81.58|80.48|465
1652207100000|2022-05-10 18:25:00|81.67|80.57|81.59|80.49|81.67|80.57|81.27|80.17|461
1652207400000|2022-05-10 18:30:00|81.58|80.48|81.43|80.33|81.68|80.58|81.29|80.19|386
1652207700000|2022-05-10 18:35:00|81.41|80.31|81.51|80.41|81.73|80.63|81.41|80.31|394
1652208000000|2022-05-10 18:40:00|81.5|80.4|82.09|80.99|82.14|81.04|81.27|80.17|410
1652208300000|2022-05-10 18:45:00|82.06|80.96|81.77|80.67|82.1|81|81.44|80.34|428
1652208600000|2022-05-10 18:50:00|81.76|80.66|81.81|80.71|82|80.9|81.67|80.57|420
1652208900000|2022-05-10 18:55:00|81.82|80.72|81.52|80.42|81.83|80.73|81.37|80.27|341
1652209200000|2022-05-10 19:00:00|81.53|80.43|81.52|80.42|81.81|80.71|81.51|80.41|362
1652209500000|2022-05-10 19:05:00|81.51|80.41|81.3|80.2|81.78|80.68|81.29|80.19|440
1652209800000|2022-05-10 19:10:00|81.31|80.21|81.12|80.02|81.38|80.28|80.91|79.81|369
1652210100000|2022-05-10 19:15:00|81.11|80.01|81.15|80.05|81.5|80.4|80.9|79.8|401
1652210400000|2022-05-10 19:20:00|81.14|80.04|80.97|79.87|81.15|80.05|80.89|79.79|354
1652210700000|2022-05-10 19:25:00|80.96|79.86|81.01|79.91|81.18|80.08|80.76|79.66|384
1652211000000|2022-05-10 19:30:00|81.02|79.92|80.91|79.81|81.08|79.98|80.78|79.68|367
1652211300000|2022-05-10 19:35:00|80.92|79.82|80.68|79.58|80.97|79.87|80.56|79.46|295
1652211600000|2022-05-10 19:40:00|80.67|79.57|80.7|79.6|80.93|79.83|80.56|79.46|312
1652211900000|2022-05-10 19:45:00|80.71|79.61|80.74|79.64|80.92|79.82|80.7|79.6|278
1652212200000|2022-05-10 19:50:00|80.73|79.63|80.86|79.76|80.93|79.83|80.54|79.44|283
1652212500000|2022-05-10 19:55:00|80.87|79.77|80.58|79.48|80.87|79.77|80.57|79.47|303
1652212800000|2022-05-10 20:00:00|80.57|79.47|80.28|79.18|80.6|79.5|80.17|79.07|346
1652213100000|2022-05-10 20:05:00|80.3|79.2|80.31|79.21|80.59|79.49|80.27|79.17|242
1652213400000|2022-05-10 20:10:00|80.32|79.22|80.19|79.09|80.39|79.29|80.09|78.99|341
1652213700000|2022-05-10 20:15:00|80.2|79.1|80.22|79.12|80.54|79.44|80.14|79.04|321
1652214000000|2022-05-10 20:20:00|80.23|79.13|80.3|79.2|80.32|79.22|80.19|79.09|191
1652214300000|2022-05-10 20:25:00|80.31|79.21|80.2|79.1|80.34|79.24|80.19|79.09|231
1652214600000|2022-05-10 20:30:00|80.21|79.11|79.98|78.88|80.21|79.11|79.93|78.83|359
1652214900000|2022-05-10 20:35:00|79.97|78.87|80.03|78.93|80.11|79.01|79.79|78.69|286
1652215200000|2022-05-10 20:40:00|80.02|78.92|79.95|78.85|80.11|79.01|79.93|78.83|229
1652215500000|2022-05-10 20:45:00|79.94|78.84|79.78|78.68|80.15|79.05|79.78|78.68|248
1652215800000|2022-05-10 20:50:00|79.77|78.67|79.82|78.72|79.92|78.82|79.62|78.52|345
1652216100000|2022-05-10 20:55:00|79.81|78.71|79.72|78.62|79.86|78.76|79.62|78.52|213
1652216400000|2022-05-10 21:00:00|79.73|78.63|79.71|78.61|80.2|79.1|79.59|78.49|241
1652216700000|2022-05-10 21:05:00|79.7|78.6|79.61|78.51|79.92|78.82|79.61|78.51|211
1652217000000|2022-05-10 21:10:00|79.58|78.48|79.51|78.41|79.75|78.65|79.21|78.11|387
1652217300000|2022-05-10 21:15:00|79.5|78.4|79.49|78.39|79.52|78.42|79.4|78.3|227
1652217600000|2022-05-10 21:20:00|79.48|78.38|78.91|77.81|79.51|78.41|78.89|77.79|261
1652217900000|2022-05-10 21:25:00|78.92|77.82|79.12|78.02|79.32|78.22|78.79|77.69|357
1652218200000|2022-05-10 21:30:00|79.11|78.01|78.91|77.81|79.15|78.05|78.88|77.78|254
1652218500000|2022-05-10 21:35:00|78.9|77.8|78.21|77.11|78.91|77.81|78.2|77.1|181
1652218800000|2022-05-10 21:40:00|78.24|77.14|78.26|77.16|78.27|77.17|78|76.9|324
1652219100000|2022-05-10 21:45:00|78.24|77.14|78.57|77.47|78.72|77.62|78.24|77.14|344
1652219400000|2022-05-10 21:50:00|78.58|77.48|78.57|77.47|78.66|77.56|78.53|77.43|302
1652219700000|2022-05-10 21:55:00|78.56|77.46|78.67|77.57|78.81|77.71|78.54|77.44|363
1652220000000|2022-05-10 22:00:00|78.66|77.56|79.46|78.36|79.99|78.89|78.56|77.46|669
1652220300000|2022-05-10 22:05:00|79.49|78.39|80.38|79.28|80.38|79.28|79.41|78.31|649
1652220600000|2022-05-10 22:10:00|80.39|79.29|80.29|79.19|80.54|79.44|79.99|78.89|612
1652220900000|2022-05-10 22:15:00|80.28|79.18|80.31|79.21|80.31|79.21|79.8|78.7|550
1652221200000|2022-05-10 22:20:00|80.32|79.22|80.08|78.98|80.5|79.4|79.82|78.72|492
1652221500000|2022-05-10 22:25:00|80.07|78.97|79.85|78.75|80.07|78.97|79.67|78.57|499
1652221800000|2022-05-10 22:30:00|79.84|78.74|79.49|78.39|79.87|78.77|79.35|78.25|410
1652222100000|2022-05-10 22:35:00|79.48|78.38|79.05|77.95|79.48|78.38|78.9|77.8|478
1652222400000|2022-05-10 22:40:00|79.04|77.94|79.32|78.22|79.41|78.31|78.92|77.82|516
1652222700000|2022-05-10 22:45:00|79.33|78.23|79.11|78.01|79.6|78.5|78.78|77.68|510
1652223000000|2022-05-10 22:50:00|79.08|77.98|79.87|78.77|79.99|78.89|78.99|77.89|529
1652223300000|2022-05-10 22:55:00|79.86|78.76|79.8|78.7|80.33|79.23|79.75|78.65|522
1652223600000|2022-05-10 23:00:00|79.81|78.71|80.81|79.71|80.85|79.75|79.58|78.48|678
1652223900000|2022-05-10 23:05:00|80.82|79.72|81.12|80.02|81.18|80.08|80.53|79.43|671
1652224200000|2022-05-10 23:10:00|81.1|80|80.7|79.6|81.2|80.1|80.64|79.54|622
1652224500000|2022-05-10 23:15:00|80.71|79.61|80.56|79.46|81.18|80.08|80.47|79.37|590
1652224800000|2022-05-10 23:20:00|80.55|79.45|80.8|79.7|80.88|79.78|80.25|79.15|550
1652225100000|2022-05-10 23:25:00|80.76|79.66|81.01|79.91|81.35|80.25|80.75|79.65|513
1652225400000|2022-05-10 23:30:00|80.99|79.89|80.76|79.66|81.22|80.12|80.68|79.58|584
1652225700000|2022-05-10 23:35:00|80.75|79.65|80.4|79.3|80.87|79.77|80.33|79.23|449
1652226000000|2022-05-10 23:40:00|80.41|79.31|80.56|79.46|80.58|79.48|80.1|79|467
1652226300000|2022-05-10 23:45:00|80.51|79.41|80.31|79.21|80.69|79.59|80.21|79.11|493
1652226600000|2022-05-10 23:50:00|80.32|79.22|80.86|79.76|80.9|79.8|80.31|79.21|487
1652226900000|2022-05-10 23:55:00|80.85|79.75|80.69|79.59|80.91|79.81|80.57|79.47|380
1652227200000|2022-05-11 00:00:00|80.68|79.58|80.39|79.29|80.79|79.69|80.23|79.13|593
1652227500000|2022-05-11 00:05:00|80.38|79.28|80.4|79.3|80.7|79.6|80.22|79.12|559
1652227800000|2022-05-11 00:10:00|80.39|79.29|80.54|79.44|80.54|79.44|79.78|78.68|538
1652228100000|2022-05-11 00:15:00|80.5|79.4|80.9|79.8|81.1|80|80.42|79.32|577
1652228400000|2022-05-11 00:20:00|80.94|79.84|81.38|80.28|81.54|80.44|80.89|79.79|630
1652228700000|2022-05-11 00:25:00|81.4|80.3|81.4|80.3|81.6|80.5|81.21|80.11|517
1652229000000|2022-05-11 00:30:00|81.39|80.29|81.23|80.13|81.49|80.39|81.02|79.92|509
1652229300000|2022-05-11 00:35:00|81.22|80.12|81.03|79.93|81.48|80.38|80.97|79.87|489
1652229600000|2022-05-11 00:40:00|81.01|79.91|81.14|80.04|81.3|80.2|80.82|79.72|379
1652229900000|2022-05-11 00:45:00|81.17|80.07|80.82|79.72|81.22|80.12|80.72|79.62|370
1652230200000|2022-05-11 00:50:00|80.83|79.73|80.99|79.89|81.11|80.01|80.62|79.52|417
1652230500000|2022-05-11 00:55:00|80.98|79.88|80.73|79.63|81.24|80.14|80.55|79.45|486
1652230800000|2022-05-11 01:00:00|80.75|79.65|80.69|79.59|80.89|79.79|80.38|79.28|566
1652231100000|2022-05-11 01:05:00|80.68|79.58|80.26|79.16|80.87|79.77|80.22|79.12|533
1652231400000|2022-05-11 01:10:00|80.29|79.19|80.24|79.14|80.52|79.42|80.2|79.1|528
1652231700000|2022-05-11 01:15:00|80.23|79.13|80.23|79.13|80.6|79.5|80.19|79.09|494
1652232000000|2022-05-11 01:20:00|80.22|79.12|80.17|79.07|80.43|79.33|80.04|78.94|387
1652232300000|2022-05-11 01:25:00|80.18|79.08|80.16|79.06|80.32|79.22|80.02|78.92|431
1652232600000|2022-05-11 01:30:00|80.17|79.07|80.15|79.05|80.5|79.4|79.91|78.81|555
1652232900000|2022-05-11 01:35:00|80.18|79.08|79.69|78.59|80.21|79.11|79.66|78.56|527
1652233200000|2022-05-11 01:40:00|79.7|78.6|79.89|78.79|79.9|78.8|79.62|78.52|409
1652233500000|2022-05-11 01:45:00|79.88|78.78|79.67|78.57|79.9|78.8|79.45|78.35|494
1652233800000|2022-05-11 01:50:00|79.68|78.58|79.86|78.76|79.9|78.8|79.51|78.41|403
1652234100000|2022-05-11 01:55:00|79.85|78.75|79.53|78.43|79.87|78.77|79.43|78.33|384
1652234400000|2022-05-11 02:00:00|79.52|78.42|79.32|78.22|79.59|78.49|79.17|78.07|458
1652234700000|2022-05-11 02:05:00|79.34|78.24|79.76|78.66|79.87|78.77|79.29|78.19|557
1652235000000|2022-05-11 02:10:00|79.79|78.69|79.86|78.76|79.9|78.8|79.47|78.37|467
1652235300000|2022-05-11 02:15:00|79.87|78.77|79.98|78.88|80.12|79.02|79.72|78.62|460
1652235600000|2022-05-11 02:20:00|79.99|78.89|81|79.9|81.08|79.98|79.81|78.71|600
1652235900000|2022-05-11 02:25:00|80.99|79.89|81.2|80.1|81.49|80.39|80.98|79.88|561
1652236200000|2022-05-11 02:30:00|81.19|80.09|81.14|80.04|81.3|80.2|80.89|79.79|623
1652236500000|2022-05-11 02:35:00|81.15|80.05|81.29|80.19|81.32|80.22|80.81|79.71|440
1652236800000|2022-05-11 02:40:00|81.27|80.17|80.75|79.65|81.32|80.22|80.69|79.59|357
1652237100000|2022-05-11 02:45:00|80.76|79.66|80.7|79.6|80.76|79.66|80.38|79.28|461
1652237400000|2022-05-11 02:50:00|80.69|79.59|80.91|79.81|81.11|80.01|80.38|79.28|472
1652237700000|2022-05-11 02:55:00|80.92|79.82|80.97|79.87|81.11|80.01|80.79|79.69|405
1652238000000|2022-05-11 03:00:00|81.01|79.91|81.16|80.06|81.45|80.35|80.83|79.73|437
1652238300000|2022-05-11 03:05:00|81.17|80.07|80.9|79.8|81.39|80.29|80.88|79.78|403
1652238600000|2022-05-11 03:10:00|80.89|79.79|80.54|79.44|80.9|79.8|80.54|79.44|353
1652238900000|2022-05-11 03:15:00|80.55|79.45|80.55|79.45|80.77|79.67|80.43|79.33|347
1652239200000|2022-05-11 03:20:00|80.56|79.46|80.49|79.39|80.73|79.63|80.43|79.33|331
1652239500000|2022-05-11 03:25:00|80.47|79.37|80.42|79.32|80.55|79.45|80.17|79.07|322
1652239800000|2022-05-11 03:30:00|80.43|79.33|80.58|79.48|80.65|79.55|80.22|79.12|381
1652240100000|2022-05-11 03:35:00|80.59|79.49|80.23|79.13|80.74|79.64|80.18|79.08|374
1652240400000|2022-05-11 03:40:00|80.22|79.12|80.09|78.99|80.29|79.19|80.08|78.98|298
1652240700000|2022-05-11 03:45:00|80.08|78.98|80.15|79.05|80.28|79.18|80.08|78.98|255
1652241000000|2022-05-11 03:50:00|80.16|79.06|79.98|78.88|80.22|79.12|79.92|78.82|364
1652241300000|2022-05-11 03:55:00|79.97|78.87|80.01|78.91|80.13|79.03|79.92|78.82|290
1652241600000|2022-05-11 04:00:00|80.02|78.92|80.09|78.99|80.15|79.05|79.91|78.81|339
1652241900000|2022-05-11 04:05:00|80.1|79|80.11|79.01|80.17|79.07|80.02|78.92|252
1652242200000|2022-05-11 04:10:00|80.09|78.99|79.79|78.69|80.1|79|79.62|78.52|356
1652242500000|2022-05-11 04:15:00|79.78|78.68|79.74|78.64|80.13|79.03|79.57|78.47|413
1652242800000|2022-05-11 04:20:00|79.75|78.65|79.64|78.54|79.93|78.83|79.51|78.41|369
1652243100000|2022-05-11 04:25:00|79.65|78.55|80.1|79|80.16|79.06|79.61|78.51|364
1652243400000|2022-05-11 04:30:00|80.11|79.01|79.93|78.83|80.14|79.04|79.89|78.79|207
1652243700000|2022-05-11 04:35:00|79.92|78.82|79.87|78.77|80.11|79.01|79.67|78.57|313
1652244000000|2022-05-11 04:40:00|79.88|78.78|79.15|78.05|80|78.9|79.08|77.98|400
1652244300000|2022-05-11 04:45:00|79.17|78.07|78.9|77.8|79.2|78.1|78.74|77.64|469
1652244600000|2022-05-11 04:50:00|78.91|77.81|79.2|78.1|79.24|78.14|78.84|77.74|400
1652244900000|2022-05-11 04:55:00|79.21|78.11|79|77.9|79.34|78.24|78.9|77.8|409
1652245200000|2022-05-11 05:00:00|79.01|77.91|78.8|77.7|79.04|77.94|78.78|77.68|387
1652245500000|2022-05-11 05:05:00|78.79|77.69|79.3|78.2|79.3|78.2|78.64|77.54|422
1652245800000|2022-05-11 05:10:00|79.29|78.19|80.4|79.3|80.85|79.75|79|77.9|654
1652246100000|2022-05-11 05:15:00|80.41|79.31|80.74|79.64|80.94|79.84|80.37|79.27|493
1652246400000|2022-05-11 05:20:00|80.73|79.63|80.4|79.3|80.8|79.7|80.36|79.26|366
1652246700000|2022-05-11 05:25:00|80.38|79.28|80.42|79.32|80.73|79.63|80.31|79.21|404
1652247000000|2022-05-11 05:30:00|80.41|79.31|80.41|79.31|80.72|79.62|80.21|79.11|332
1652247300000|2022-05-11 05:35:00|80.42|79.32|80.24|79.14|80.56|79.46|80.09|78.99|375
1652247600000|2022-05-11 05:40:00|80.23|79.13|80.1|79|80.31|79.21|80.01|78.91|399
1652247900000|2022-05-11 05:45:00|80.09|78.99|79.8|78.7|80.19|79.09|79.76|78.66|430
1652248200000|2022-05-11 05:50:00|79.77|78.67|79.69|78.59|80.06|78.96|79.57|78.47|532
1652248500000|2022-05-11 05:55:00|79.68|78.58|79.73|78.63|79.92|78.82|79.49|78.39|379
1652248800000|2022-05-11 06:00:00|79.72|78.62|79.41|78.31|79.85|78.75|79.12|78.02|507
1652249100000|2022-05-11 06:05:00|79.4|78.3|79.18|78.08|79.5|78.4|78.97|77.87|455
1652249400000|2022-05-11 06:10:00|79.17|78.07|78.93|77.83|79.27|78.17|78.83|77.73|414
1652249700000|2022-05-11 06:15:00|78.92|77.82|78.69|77.59|78.98|77.88|78.58|77.48|462
1652250000000|2022-05-11 06:20:00|78.68|77.58|78.8|77.7|78.83|77.73|78.61|77.51|362
1652250300000|2022-05-11 06:25:00|78.81|77.71|78.71|77.61|78.92|77.82|78.69|77.59|435
1652250600000|2022-05-11 06:30:00|78.73|77.63|78.8|77.7|78.95|77.85|78.67|77.57|328
1652250900000|2022-05-11 06:35:00|78.81|77.71|78.38|77.28|78.81|77.71|78.33|77.23|337
1652251200000|2022-05-11 06:40:00|78.39|77.29|77.84|76.74|78.53|77.43|77.83|76.73|459
1652251500000|2022-05-11 06:45:00|77.85|76.75|77.61|76.51|77.91|76.81|77.59|76.49|456
1652251800000|2022-05-11 06:50:00|77.6|76.5|77.28|76.18|77.81|76.71|77.1|76|568
1652252100000|2022-05-11 06:55:00|77.27|76.17|77.06|75.96|77.3|76.2|76.6|75.5|600
1652252400000|2022-05-11 07:00:00|77.05|75.95|77.08|75.98|77.25|76.15|76.68|75.58|668
1652252700000|2022-05-11 07:05:00|77.07|75.97|76.79|75.69|77.08|75.98|75.83|74.73|745
1652253000000|2022-05-11 07:10:00|76.78|75.68|76.8|75.7|77|75.9|76.5|75.4|774
1652253300000|2022-05-11 07:15:00|76.79|75.69|77.8|76.7|77.8|76.7|76.75|75.65|796
1652253600000|2022-05-11 07:20:00|77.79|76.69|77.58|76.48|78.09|76.99|77.45|76.35|746
1652253900000|2022-05-11 07:25:00|77.59|76.49|77.5|76.4|77.8|76.7|77.39|76.29|619
1652254200000|2022-05-11 07:30:00|77.49|76.39|77.06|75.96|77.5|76.4|77.06|75.96|663
1652254500000|2022-05-11 07:35:00|77.08|75.98|76.15|75.05|77.19|76.09|75.95|74.85|763
1652254800000|2022-05-11 07:40:00|76.2|75.1|76.68|75.58|76.88|75.78|76.14|75.04|848
1652255100000|2022-05-11 07:45:00|76.7|75.6|76.38|75.28|76.97|75.87|76.07|74.97|800
1652255400000|2022-05-11 07:50:00|76.37|75.27|76.57|75.47|76.73|75.63|76.05|74.95|690
1652255700000|2022-05-11 07:55:00|76.59|75.49|77.34|76.24|77.34|76.24|76.2|75.1|721
1652256000000|2022-05-11 08:00:00|77.35|76.25|76.97|75.87|77.52|76.42|76.63|75.53|702
1652256300000|2022-05-11 08:05:00|76.98|75.88|77.52|76.42|77.52|76.42|76.88|75.78|598
1652256600000|2022-05-11 08:10:00|77.51|76.41|78.7|77.6|78.71|77.61|77.5|76.4|710
1652256900000|2022-05-11 08:15:00|78.71|77.61|78.71|77.61|79.19|78.09|78.46|77.36|660
1652257200000|2022-05-11 08:20:00|78.7|77.6|79.23|78.13|79.67|78.57|78.5|77.4|547
1652257500000|2022-05-11 08:25:00|79.22|78.12|78.56|77.46|79.41|78.31|78.43|77.33|603
1652257800000|2022-05-11 08:30:00|78.57|77.47|78.39|77.29|78.72|77.62|78.06|76.96|507
1652258100000|2022-05-11 08:35:00|78.4|77.3|78.47|77.37|78.62|77.52|78|76.9|583
1652258400000|2022-05-11 08:40:00|78.48|77.38|79.2|78.1|79.25|78.15|78.4|77.3|560
1652258700000|2022-05-11 08:45:00|79.22|78.12|79.78|78.68|79.82|78.72|79.22|78.12|564
1652259000000|2022-05-11 08:50:00|79.77|78.67|80.19|79.09|80.33|79.23|79.48|78.38|535
1652259300000|2022-05-11 08:55:00|80.2|79.1|80.5|79.4|80.6|79.5|79.92|78.82|568
1652259600000|2022-05-11 09:00:00|80.52|79.42|80.41|79.31|80.56|79.46|79.9|78.8|545
1652259900000|2022-05-11 09:05:00|80.4|79.3|80.28|79.18|80.64|79.54|80.23|79.13|449
1652260200000|2022-05-11 09:10:00|80.3|79.2|80|78.9|80.37|79.27|79.96|78.86|469
1652260500000|2022-05-11 09:15:00|80.01|78.91|80.6|79.5|80.62|79.52|79.98|78.88|598
1652260800000|2022-05-11 09:20:00|80.56|79.46|81.08|79.98|81.12|80.02|80.52|79.42|634
1652261100000|2022-05-11 09:25:00|81.09|79.99|81.63|80.53|81.82|80.72|81.02|79.92|590
1652261400000|2022-05-11 09:30:00|81.61|80.51|82.22|81.12|82.35|81.25|81.5|80.4|649
1652261700000|2022-05-11 09:35:00|82.23|81.13|82.66|81.56|82.81|81.71|81.93|80.83|722
1652262000000|2022-05-11 09:40:00|82.61|81.51|82.11|81.01|82.81|81.71|82.09|80.99|659
1652262300000|2022-05-11 09:45:00|82.12|81.02|82.4|81.3|82.53|81.43|82.03|80.93|650
1652262600000|2022-05-11 09:50:00|82.42|81.32|82.3|81.2|82.5|81.4|82.07|80.97|626
1652262900000|2022-05-11 09:55:00|82.28|81.18|82.97|81.87|83.18|82.08|82.08|80.98|662
1652263200000|2022-05-11 10:00:00|82.98|81.88|82.63|81.53|83.32|82.22|82.6|81.5|677
1652263500000|2022-05-11 10:05:00|82.64|81.54|82.62|81.52|82.7|81.6|82.39|81.29|514
1652263800000|2022-05-11 10:10:00|82.63|81.53|82.79|81.69|83.29|82.19|82.51|81.41|755
1652264100000|2022-05-11 10:15:00|82.77|81.67|82.19|81.09|82.94|81.84|82.13|81.03|662
1652264400000|2022-05-11 10:20:00|82.2|81.1|82.11|81.01|82.45|81.35|82.01|80.91|602
1652264700000|2022-05-11 10:25:00|82.08|80.98|82.1|81|82.23|81.13|81.99|80.89|582
1652265000000|2022-05-11 10:30:00|82.08|80.98|81.95|80.85|82.2|81.1|81.87|80.77|386
1652265300000|2022-05-11 10:35:00|81.94|80.84|81.89|80.79|82.15|81.05|81.68|80.58|368
1652265600000|2022-05-11 10:40:00|81.88|80.78|81.9|80.8|82.03|80.93|81.63|80.53|413
1652265900000|2022-05-11 10:45:00|81.92|80.82|81.81|80.71|82.03|80.93|81.58|80.48|571
1652266200000|2022-05-11 10:50:00|81.79|80.69|82.17|81.07|82.18|81.08|81.63|80.53|466
1652266500000|2022-05-11 10:55:00|82.16|81.06|81.62|80.52|82.18|81.08|81.58|80.48|567
1652266800000|2022-05-11 11:00:00|81.63|80.53|81.35|80.25|81.67|80.57|81.21|80.11|524
1652267100000|2022-05-11 11:05:00|81.39|80.29|81.5|80.4|81.52|80.42|81.01|79.91|651
1652267400000|2022-05-11 11:10:00|81.49|80.39|81.62|80.52|81.77|80.67|81.34|80.24|547
1652267700000|2022-05-11 11:15:00|81.63|80.53|81.46|80.36|81.63|80.53|81.12|80.02|548
1652268000000|2022-05-11 11:20:00|81.47|80.37|81.2|80.1|81.51|80.41|81.09|79.99|603
1652268300000|2022-05-11 11:25:00|81.21|80.11|80.87|79.77|81.25|80.15|80.72|79.62|520
1652268600000|2022-05-11 11:30:00|80.89|79.79|80.65|79.55|80.95|79.85|80.58|79.48|510
1652268900000|2022-05-11 11:35:00|80.64|79.54|80.62|79.52|80.92|79.82|80.56|79.46|567
1652269200000|2022-05-11 11:40:00|80.61|79.51|80.36|79.26|80.74|79.64|80.33|79.23|456
1652269500000|2022-05-11 11:45:00|80.35|79.25|80.01|78.91|80.49|79.39|79.97|78.87|545
1652269800000|2022-05-11 11:50:00|80|78.9|79.84|78.74|80.12|79.02|79.78|78.68|585
1652270100000|2022-05-11 11:55:00|79.83|78.73|79.74|78.64|79.91|78.81|79.48|78.38|686
1652270400000|2022-05-11 12:00:00|79.78|78.68|80.3|79.2|80.49|79.39|79.31|78.21|683
1652270700000|2022-05-11 12:05:00|80.31|79.21|80.62|79.52|81.09|79.99|80.27|79.17|674
1652271000000|2022-05-11 12:10:00|80.61|79.51|80.36|79.26|80.9|79.8|80.3|79.2|672
1652271300000|2022-05-11 12:15:00|80.35|79.25|79.83|78.73|80.57|79.47|79.76|78.66|677
1652271600000|2022-05-11 12:20:00|79.82|78.72|79.76|78.66|80|78.9|79.31|78.21|701
1652271900000|2022-05-11 12:25:00|79.8|78.7|79.99|78.89|80.71|79.61|79.76|78.66|511
1652272200000|2022-05-11 12:30:00|79.98|78.88|77.14|76.04|79.98|78.88|77.04|75.94|788
1652272500000|2022-05-11 12:35:00|77.12|76.02|76.39|75.29|77.95|76.85|76.38|75.28|779
1652272800000|2022-05-11 12:40:00|76.38|75.28|75.96|74.86|77.33|76.23|75.5|74.4|813
1652273100000|2022-05-11 12:45:00|75.95|74.85|71.55|70.45|76.03|74.93|71.46|70.36|921
1652273400000|2022-05-11 12:50:00|71.51|70.41|70.42|69.32|71.97|70.87|69.53|68.43|953
1652273700000|2022-05-11 12:55:00|70.44|69.34|69.53|68.43|70.89|69.79|68.39|67.29|922
1652274000000|2022-05-11 13:00:00|69.49|68.39|73.07|71.97|73.48|72.38|69.46|68.36|933
1652274300000|2022-05-11 13:05:00|73.08|71.98|74.54|73.44|74.64|73.54|73.07|71.97|823
1652274600000|2022-05-11 13:10:00|74.55|73.45|73.53|72.43|74.97|73.87|73.47|72.37|842
1652274900000|2022-05-11 13:15:00|73.56|72.46|74.36|73.26|74.77|73.67|73.47|72.37|802
1652275200000|2022-05-11 13:20:00|74.37|73.27|74.59|73.49|75.93|74.83|74.31|73.21|885
1652275500000|2022-05-11 13:25:00|74.62|73.52|75.36|74.26|75.78|74.68|74.28|73.18|870
1652275800000|2022-05-11 13:30:00|75.35|74.25|73.67|72.57|75.66|74.56|73.48|72.38|729
1652276100000|2022-05-11 13:35:00|73.64|72.54|74.17|73.07|74.27|73.17|73.39|72.29|627
1652276400000|2022-05-11 13:40:00|74.16|73.06|76.73|75.63|76.82|75.72|73.67|72.57|769
1652276700000|2022-05-11 13:45:00|76.71|75.61|79.43|78.33|79.58|78.48|75.86|74.76|898
1652277000000|2022-05-11 13:50:00|79.44|78.34|77.06|75.96|79.64|78.54|76.86|75.76|860
1652277300000|2022-05-11 13:55:00|77.07|75.97|77.23|76.13|77.26|76.16|76.31|75.21|798
1652277600000|2022-05-11 14:00:00|77.22|76.12|77.68|76.58|77.89|76.79|76.78|75.68|773
1652277900000|2022-05-11 14:05:00|77.72|76.62|78.12|77.02|78.79|77.69|77.26|76.16|725
1652278200000|2022-05-11 14:10:00|78.11|77.01|77.75|76.65|78.39|77.29|77.24|76.14|830
1652278500000|2022-05-11 14:15:00|77.76|76.66|77.97|76.87|78.13|77.03|77.48|76.38|711
1652278800000|2022-05-11 14:20:00|77.96|76.86|78.29|77.19|78.47|77.37|77.6|76.5|639
1652279100000|2022-05-11 14:25:00|78.31|77.21|77.19|76.09|78.38|77.28|77.19|76.09|642
1652279400000|2022-05-11 14:30:00|77.13|76.03|78.18|77.08|78.27|77.17|77.1|76|620
1652279700000|2022-05-11 14:35:00|78.19|77.09|78.9|77.8|79.09|77.99|77.85|76.75|641
1652280000000|2022-05-11 14:40:00|78.89|77.79|79.16|78.06|79.19|78.09|78.38|77.28|634
1652280300000|2022-05-11 14:45:00|79.2|78.1|78.66|77.56|79.88|78.78|78.59|77.49|682
1652280600000|2022-05-11 14:50:00|78.65|77.55|77.77|76.67|78.65|77.55|77.37|76.27|599
1652280900000|2022-05-11 14:55:00|77.72|76.62|77.87|76.77|78.09|76.99|77.56|76.46|567
1652281200000|2022-05-11 15:00:00|77.9|76.8|76.59|75.49|77.99|76.89|76.48|75.38|621
1652281500000|2022-05-11 15:05:00|76.58|75.48|76.09|74.99|76.59|75.49|75.89|74.79|516
1652281800000|2022-05-11 15:10:00|76.1|75|75.28|74.18|76.36|75.26|75.17|74.07|535
1652282100000|2022-05-11 15:15:00|75.29|74.19|75.96|74.86|75.98|74.88|75.07|73.97|617
1652282400000|2022-05-11 15:20:00|75.97|74.87|75.95|74.85|76.56|75.46|75.66|74.56|550
1652282700000|2022-05-11 15:25:00|75.94|74.84|76.1|75|76.16|75.06|75.57|74.47|519
1652283000000|2022-05-11 15:30:00|76.11|75.01|75.47|74.37|76.18|75.08|75.28|74.18|466
1652283300000|2022-05-11 15:35:00|75.46|74.36|76.06|74.96|76.83|75.73|74.87|73.77|600
1652283600000|2022-05-11 15:40:00|76.05|74.95|75.56|74.46|76.49|75.39|75.56|74.46|480
1652283900000|2022-05-11 15:45:00|75.58|74.48|75.07|73.97|75.77|74.67|74.89|73.79|524
1652284200000|2022-05-11 15:50:00|75.08|73.98|74.69|73.59|75.38|74.28|74.47|73.37|501
1652284500000|2022-05-11 15:55:00|74.68|73.58|74.88|73.78|75.15|74.05|74.09|72.99|534
1652284800000|2022-05-11 16:00:00|74.89|73.79|74.58|73.48|75.73|74.63|74.55|73.45|562
1652285100000|2022-05-11 16:05:00|74.54|73.44|73.84|72.74|75.3|74.2|73.8|72.7|565
1652285400000|2022-05-11 16:10:00|73.85|72.75|73.92|72.82|74.25|73.15|73.45|72.35|687
1652285700000|2022-05-11 16:15:00|73.9|72.8|73.48|72.38|74.15|73.05|73.45|72.35|546
1652286000000|2022-05-11 16:20:00|73.47|72.37|74.36|73.26|74.55|73.45|73.47|72.37|575
1652286300000|2022-05-11 16:25:00|74.37|73.27|73.15|72.05|74.55|73.45|73.03|71.93|502
1652286600000|2022-05-11 16:30:00|73.14|72.04|73.03|71.93|73.36|72.26|72.67|71.57|571
1652286900000|2022-05-11 16:35:00|73.02|71.92|73.34|72.24|73.57|72.47|72.67|71.57|624
1652287200000|2022-05-11 16:40:00|73.33|72.23|73.55|72.45|74.03|72.93|73.24|72.14|648
1652287500000|2022-05-11 16:45:00|73.56|72.46|73.15|72.05|73.6|72.5|72.94|71.84|587
1652287800000|2022-05-11 16:50:00|73.13|72.03|72.02|70.92|73.13|72.03|71.89|70.79|561
1652288100000|2022-05-11 16:55:00|72.01|70.91|72.43|71.33|72.61|71.51|71.84|70.74|588
1652288400000|2022-05-11 17:00:00|72.45|71.35|71.8|70.7|72.45|71.35|71.61|70.51|663
1652288700000|2022-05-11 17:05:00|71.81|70.71|72.07|70.97|72.42|71.32|71.44|70.34|692
1652289000000|2022-05-11 17:10:00|72.09|70.99|72.21|71.11|72.75|71.65|72.08|70.98|629
1652289300000|2022-05-11 17:15:00|72.22|71.12|72.63|71.53|72.73|71.63|72.22|71.12|587
1652289600000|2022-05-11 17:20:00|72.62|71.52|72.13|71.03|72.63|71.53|71.58|70.48|686
1652289900000|2022-05-11 17:25:00|72.12|71.02|71.19|70.09|72.39|71.29|70.78|69.68|716
1652290200000|2022-05-11 17:30:00|71.2|70.1|70.93|69.83|71.36|70.26|70.77|69.67|632
1652290500000|2022-05-11 17:35:00|70.92|69.82|70.27|69.17|71.11|70.01|70.02|68.92|655
1652290800000|2022-05-11 17:40:00|70.25|69.15|70.15|69.05|70.46|69.36|69.89|68.79|678
1652291100000|2022-05-11 17:45:00|70.16|69.06|71.19|70.09|71.28|70.18|69.68|68.58|680
1652291400000|2022-05-11 17:50:00|71.18|70.08|71.35|70.25|72.24|71.14|71.05|69.95|724
1652291700000|2022-05-11 17:55:00|71.38|70.28|71.34|70.24|71.84|70.74|70.69|69.59|709
1652292000000|2022-05-11 18:00:00|71.33|70.23|71.61|70.51|71.88|70.78|70.97|69.87|712
1652292300000|2022-05-11 18:05:00|71.62|70.52|70.83|69.73|71.63|70.53|70.7|69.6|625
1652292600000|2022-05-11 18:10:00|70.84|69.74|71.13|70.03|71.23|70.13|70.57|69.47|602
1652292900000|2022-05-11 18:15:00|71.14|70.04|71.03|69.93|71.23|70.13|70.41|69.31|579
1652293200000|2022-05-11 18:20:00|71.04|69.94|71.15|70.05|71.41|70.31|70.24|69.14|633
1652293500000|2022-05-11 18:25:00|71.16|70.06|71.3|70.2|71.65|70.55|71.14|70.04|644
1652293800000|2022-05-11 18:30:00|71.31|70.21|71.19|70.09|71.35|70.25|70.73|69.63|516
1652294100000|2022-05-11 18:35:00|71.17|70.07|71.03|69.93|71.4|70.3|70.93|69.83|517
1652294400000|2022-05-11 18:40:00|71.02|69.92|71.32|70.22|71.32|70.22|70.35|69.25|543
1652294700000|2022-05-11 18:45:00|71.29|70.19|69.96|68.86|71.29|70.19|69.72|68.62|655
1652295000000|2022-05-11 18:50:00|69.97|68.87|70.01|68.91|70.3|69.2|69.82|68.72|580
1652295300000|2022-05-11 18:55:00|69.99|68.89|70.21|69.11|70.29|69.19|69.66|68.56|607
1652295600000|2022-05-11 19:00:00|70.2|69.1|69.48|68.38|70.21|69.11|69.45|68.35|623
1652295900000|2022-05-11 19:05:00|69.49|68.39|69.9|68.8|70.03|68.93|69.44|68.34|551
1652296200000|2022-05-11 19:10:00|69.88|68.78|69.49|68.39|70.32|69.22|69.46|68.36|487
1652296500000|2022-05-11 19:15:00|69.5|68.4|69.69|68.59|70.03|68.93|69.46|68.36|532
1652296800000|2022-05-11 19:20:00|69.68|68.58|69.08|67.98|69.72|68.62|68.91|67.81|619
1652297100000|2022-05-11 19:25:00|69.07|67.97|69.51|68.41|69.62|68.52|69.04|67.94|634
1652297400000|2022-05-11 19:30:00|69.52|68.42|68.9|67.8|69.8|68.7|68.9|67.8|613
1652297700000|2022-05-11 19:35:00|68.91|67.81|68.66|67.56|69.02|67.92|68.44|67.34|646
1652298000000|2022-05-11 19:40:00|68.65|67.55|68.6|67.5|69.07|67.97|68.49|67.39|590
1652298300000|2022-05-11 19:45:00|68.61|67.51|68.17|67.07|68.9|67.8|68.05|66.95|627
1652298600000|2022-05-11 19:50:00|68.15|67.05|69.25|68.15|69.25|68.15|68.15|67.05|657
1652298900000|2022-05-11 19:55:00|69.26|68.16|68.53|67.43|69.26|68.16|68.34|67.24|603
1652299200000|2022-05-11 20:00:00|68.57|67.47|68.88|67.78|69.54|68.44|68.5|67.4|699
1652299500000|2022-05-11 20:05:00|68.87|67.77|68|66.9|69.14|68.04|68|66.9|627
1652299800000|2022-05-11 20:10:00|68.05|66.95|67.75|66.65|68.39|67.29|67.64|66.54|722
1652300100000|2022-05-11 20:15:00|67.74|66.64|68.05|66.95|68.46|67.36|67.43|66.33|828
1652300400000|2022-05-11 20:20:00|68.04|66.94|67.63|66.53|68.36|67.26|67.55|66.45|780
1652300700000|2022-05-11 20:25:00|67.67|66.57|68|66.9|68|66.9|67.48|66.38|757
1652301000000|2022-05-11 20:30:00|68.01|66.91|67.73|66.63|68.05|66.95|67.39|66.29|709
1652301300000|2022-05-11 20:35:00|67.74|66.64|67.8|66.7|68.11|67.01|67.41|66.31|768
1652301600000|2022-05-11 20:40:00|67.81|66.71|67.86|66.76|68.04|66.94|67.53|66.43|666
1652301900000|2022-05-11 20:45:00|67.87|66.77|67.63|66.53|68|66.9|67.41|66.31|679
1652302200000|2022-05-11 20:50:00|67.64|66.54|66.49|65.39|67.67|66.57|66.47|65.37|659
1652302500000|2022-05-11 20:55:00|66.5|65.4|66.51|65.41|66.72|65.62|66.32|65.22|828
1652302800000|2022-05-11 21:00:00|66.5|65.4|67.97|66.87|68.01|66.91|66.39|65.29|821
1652303100000|2022-05-11 21:05:00|68|66.9|67.04|65.94|68|66.9|66.98|65.88|716
1652303400000|2022-05-11 21:10:00|67.03|65.93|67|65.9|67.09|65.99|66.3|65.2|701
1652303700000|2022-05-11 21:15:00|66.99|65.89|67.01|65.91|67.41|66.31|66.87|65.77|605
1652304000000|2022-05-11 21:20:00|67.02|65.92|66.41|65.31|67.09|65.99|66.39|65.29|506
1652304300000|2022-05-11 21:25:00|66.43|65.33|65.33|64.23|66.43|65.33|64.64|63.54|671
1652304600000|2022-05-11 21:30:00|65.32|64.22|65.52|64.42|65.9|64.8|65.27|64.17|489
1652304900000|2022-05-11 21:35:00|65.51|64.41|66.39|65.29|66.44|65.34|65.37|64.27|555
1652305200000|2022-05-11 21:40:00|66.38|65.28|66.05|64.95|66.46|65.36|65.93|64.83|610
1652305500000|2022-05-11 21:45:00|66.03|64.93|66.75|65.65|66.81|65.71|66.01|64.91|565
1652305800000|2022-05-11 21:50:00|66.74|65.64|67.47|66.37|68.08|66.98|66.71|65.61|756
1652306100000|2022-05-11 21:55:00|67.46|66.36|67.72|66.62|67.76|66.66|67.06|65.96|688
1652306400000|2022-05-11 22:00:00|67.73|66.63|67.24|66.14|67.97|66.87|67.16|66.06|670
1652306700000|2022-05-11 22:05:00|67.21|66.11|67.96|66.86|67.96|66.86|67.14|66.04|701
1652307000000|2022-05-11 22:10:00|67.94|66.84|67.76|66.66|68.25|67.15|67.64|66.54|685
1652307300000|2022-05-11 22:15:00|67.75|66.65|67.68|66.58|67.77|66.67|67.33|66.23|585
1652307600000|2022-05-11 22:20:00|67.69|66.59|68|66.9|68.11|67.01|67.64|66.54|480
1652307900000|2022-05-11 22:25:00|67.98|66.88|67.46|66.36|67.99|66.89|67.37|66.27|567
1652308200000|2022-05-11 22:30:00|67.45|66.35|66.74|65.64|67.58|66.48|66.55|65.45|639
1652308500000|2022-05-11 22:35:00|66.81|65.71|66.14|65.04|66.81|65.71|65.96|64.86|518
1652308800000|2022-05-11 22:40:00|66.11|65.01|66.44|65.34|66.82|65.72|66.01|64.91|566
1652309100000|2022-05-11 22:45:00|66.45|65.35|66.12|65.02|66.7|65.6|65.75|64.65|628
1652309400000|2022-05-11 22:50:00|66.11|65.01|67.42|66.32|67.43|66.33|66|64.9|638
1652309700000|2022-05-11 22:55:00|67.34|66.24|67.19|66.09|67.72|66.62|67.09|65.99|590
1652310000000|2022-05-11 23:00:00|67.28|66.18|67.61|66.51|67.91|66.81|66.9|65.8|675
1652310300000|2022-05-11 23:05:00|67.6|66.5|67.84|66.74|68.3|67.2|67.36|66.26|569
1652310600000|2022-05-11 23:10:00|67.85|66.75|67.41|66.31|68|66.9|67.36|66.26|444
1652310900000|2022-05-11 23:15:00|67.39|66.29|66.72|65.62|67.64|66.54|66.42|65.32|658
1652311200000|2022-05-11 23:20:00|66.71|65.61|66.51|65.41|67.01|65.91|66.43|65.33|626
1652311500000|2022-05-11 23:25:00|66.52|65.42|66.31|65.21|66.9|65.8|66.08|64.98|466
1652311800000|2022-05-11 23:30:00|66.32|65.22|66.41|65.31|66.9|65.8|65.91|64.81|467
1652312100000|2022-05-11 23:35:00|66.42|65.32|66.5|65.4|66.8|65.7|66.11|65.01|577
1652312400000|2022-05-11 23:40:00|66.53|65.43|67.03|65.93|67.14|66.04|66.4|65.3|601
1652312700000|2022-05-11 23:45:00|67.16|66.06|66.97|65.87|67.21|66.11|66.68|65.58|587
1652313000000|2022-05-11 23:50:00|66.96|65.86|66.39|65.29|67.11|66.01|66.39|65.29|624
1652313300000|2022-05-11 23:55:00|66.38|65.28|66.89|65.79|67|65.9|66.28|65.18|617
1652313600000|2022-05-12 00:00:00|66.91|65.81|66.86|65.76|67.3|66.2|66.29|65.19|672
1652313900000|2022-05-12 00:05:00|66.85|65.75|66.73|65.63|67.1|66|65.94|64.84|713
1652314200000|2022-05-12 00:10:00|66.72|65.62|68.38|67.28|68.5|67.4|66.05|64.95|870
1652314500000|2022-05-12 00:15:00|68.4|67.3|67.47|66.37|68.62|67.52|66.79|65.69|769
1652314800000|2022-05-12 00:20:00|67.46|66.36|68.7|67.6|68.8|67.7|66.97|65.87|813
1652315100000|2022-05-12 00:25:00|68.59|67.49|68.47|67.37|69.1|68|68.3|67.2|773
1652315400000|2022-05-12 00:30:00|68.48|67.38|69|67.9|69.3|68.2|68.18|67.08|690
1652315700000|2022-05-12 00:35:00|68.91|67.81|68.81|67.71|69.4|68.3|68.55|67.45|626
1652316000000|2022-05-12 00:40:00|68.86|67.76|69.67|68.57|70.27|69.17|68.78|67.68|891
1652316300000|2022-05-12 00:45:00|69.68|68.58|70.15|69.05|70.2|69.1|68.89|67.79|832
1652316600000|2022-05-12 00:50:00|70.13|69.03|69.07|67.97|70.18|69.08|68.95|67.85|815
1652316900000|2022-05-12 00:55:00|69.18|68.08|68.61|67.51|69.5|68.4|68.51|67.41|715
1652317200000|2022-05-12 01:00:00|68.76|67.66|69.4|68.3|69.5|68.4|68.4|67.3|667
1652317500000|2022-05-12 01:05:00|69.38|68.28|68.77|67.67|69.5|68.4|68.58|67.48|646
1652317800000|2022-05-12 01:10:00|68.9|67.8|68.56|67.46|69.1|68|68.27|67.17|546
1652318100000|2022-05-12 01:15:00|68.55|67.45|68.34|67.24|69|67.9|68.16|67.06|570
1652318400000|2022-05-12 01:20:00|68.35|67.25|67.87|66.77|68.7|67.6|67.56|66.46|528
1652318700000|2022-05-12 01:25:00|67.9|66.8|67.87|66.77|68.4|67.3|67.62|66.52|433
1652319000000|2022-05-12 01:30:00|67.9|66.8|67.67|66.57|68.2|67.1|67.54|66.44|289
1652319300000|2022-05-12 01:35:00|67.66|66.56|67.59|66.49|67.87|66.77|67.44|66.34|583
1652319600000|2022-05-12 01:40:00|67.6|66.5|67.68|66.58|68.2|67.1|67.49|66.39|507
1652319900000|2022-05-12 01:45:00|67.94|66.84|68.01|66.91|68.7|67.6|67.67|66.57|535
1652320200000|2022-05-12 01:50:00|68|66.9|67.53|66.43|68.3|67.2|67.42|66.32|474
1652320500000|2022-05-12 01:55:00|67.52|66.42|66.83|65.73|67.68|66.58|66.42|65.32|689
1652320800000|2022-05-12 02:00:00|66.82|65.72|66.92|65.82|67.07|65.97|65.9|64.8|599
1652321100000|2022-05-12 02:05:00|66.91|65.81|66.23|65.13|67.1|66|66.12|65.02|582
1652321400000|2022-05-12 02:10:00|66.22|65.12|66.76|65.66|66.9|65.8|66.15|65.05|651
1652321700000|2022-05-12 02:15:00|66.63|65.53|66.6|65.5|67.3|66.2|66.3|65.2|633
1652322000000|2022-05-12 02:20:00|66.48|65.38|66.41|65.31|66.81|65.71|66.02|64.92|541
1652322300000|2022-05-12 02:25:00|66.4|65.3|65.62|64.52|66.47|65.37|65.6|64.5|692
1652322600000|2022-05-12 02:30:00|65.61|64.51|65.57|64.47|65.9|64.8|65.22|64.12|687
1652322900000|2022-05-12 02:35:00|65.46|64.36|65.03|63.93|65.8|64.7|64.58|63.48|726
1652323200000|2022-05-12 02:40:00|65|63.9|63.8|62.7|65.19|64.09|63.39|62.29|740
1652323500000|2022-05-12 02:45:00|63.82|62.72|64.3|63.2|64.63|63.53|63.68|62.58|696
1652323800000|2022-05-12 02:50:00|64.22|63.12|64.15|63.05|64.7|63.6|63.85|62.75|637
1652324100000|2022-05-12 02:55:00|64.16|63.06|64.04|62.94|64.38|63.28|63.61|62.51|540
1652324400000|2022-05-12 03:00:00|64.03|62.93|64.48|63.38|64.9|63.8|63.93|62.83|613
1652324700000|2022-05-12 03:05:00|64.58|63.48|64.63|63.53|64.9|63.8|64.42|63.32|504
1652325000000|2022-05-12 03:10:00|64.62|63.52|64.32|63.22|65.4|64.3|64.22|63.12|625
1652325300000|2022-05-12 03:15:00|64.31|63.21|64.85|63.75|65.2|64.1|64.3|63.2|593
1652325600000|2022-05-12 03:20:00|64.84|63.74|64.34|63.24|65.1|64|63.95|62.85|604
1652325900000|2022-05-12 03:25:00|64.33|63.23|63.56|62.46|64.4|63.3|63.49|62.39|418
1652326200000|2022-05-12 03:30:00|63.57|62.47|64.79|63.69|64.84|63.74|63.25|62.15|702
1652326500000|2022-05-12 03:35:00|64.78|63.68|64.62|63.52|64.94|63.84|63.97|62.87|542
1652326800000|2022-05-12 03:40:00|64.68|63.58|64.44|63.34|64.7|63.6|63.98|62.88|499
1652327100000|2022-05-12 03:45:00|64.41|63.31|64.02|62.92|64.9|63.8|63.78|62.68|463
1652327400000|2022-05-12 03:50:00|64|62.9|62.98|61.88|64.15|63.05|62.8|61.7|406
1652327700000|2022-05-12 03:55:00|63|61.9|62.44|61.34|63.27|62.17|62.12|61.02|606
1652328000000|2022-05-12 04:00:00|62.43|61.33|62.21|61.11|62.96|61.86|61.92|60.82|586
1652328300000|2022-05-12 04:05:00|62.04|60.94|61.35|60.25|62.43|61.33|61.07|59.97|592
1652328600000|2022-05-12 04:10:00|61.37|60.27|60.5|59.4|61.73|60.63|60.24|59.14|489
1652328900000|2022-05-12 04:15:00|60.51|59.41|60.55|59.45|61.76|60.66|60.5|59.4|660
1652329200000|2022-05-12 04:20:00|60.53|59.43|59.16|58.06|60.89|59.79|58.54|57.44|842
1652329500000|2022-05-12 04:25:00|59.14|58.04|61.26|60.16|61.27|60.17|58.75|57.65|902
1652329800000|2022-05-12 04:30:00|61.25|60.15|60.37|59.27|62.07|60.97|60.31|59.21|813
1652330100000|2022-05-12 04:35:00|60.42|59.32|61.06|59.96|61.9|60.8|60.26|59.16|856
1652330400000|2022-05-12 04:40:00|61.08|59.98|61.05|59.95|61.85|60.75|60.85|59.75|807
1652330700000|2022-05-12 04:45:00|61.07|59.97|60|58.9|61.39|60.29|59.64|58.54|721
1652331000000|2022-05-12 04:50:00|59.99|58.89|60|58.9|60.5|59.4|59.22|58.12|756
1652331300000|2022-05-12 04:55:00|59.86|58.76|59.68|58.58|60.5|59.4|59.18|58.08|751
1652331600000|2022-05-12 05:00:00|59.55|58.45|58.54|57.44|59.9|58.8|58.42|57.32|790
1652331900000|2022-05-12 05:05:00|58.58|57.48|56.98|55.88|58.61|57.51|56.68|55.58|852
1652332200000|2022-05-12 05:10:00|56.99|55.89|55.53|54.43|57.75|56.65|55.52|54.42|914
1652332500000|2022-05-12 05:15:00|55.65|54.55|57.63|56.53|57.8|56.7|54.74|53.64|703
1652332800000|2022-05-12 05:20:00|57.57|56.47|56.82|55.72|57.65|56.55|55.86|54.76|588
1652333100000|2022-05-12 05:25:00|56.81|55.71|57.4|56.3|57.7|56.6|56.69|55.59|826
1652333400000|2022-05-12 05:30:00|57.22|56.12|59.02|57.92|59.12|58.02|57.1|56|826
1652333700000|2022-05-12 05:35:00|59.03|57.93|57.19|56.09|59.2|58.1|56.81|55.71|734
1652334000000|2022-05-12 05:40:00|56.98|55.88|56.87|55.77|57.4|56.3|55.85|54.75|786
1652334300000|2022-05-12 05:45:00|57.18|56.08|55.93|54.83|57.81|56.71|55.82|54.72|657
1652334600000|2022-05-12 05:50:00|55.94|54.84|55.56|54.46|56.9|55.8|55.49|54.39|608
1652334900000|2022-05-12 05:55:00|55.59|54.49|57.04|55.94|57.24|56.14|55.59|54.49|376
1652335200000|2022-05-12 06:00:00|57.03|55.93|56.55|55.45|57.32|56.22|56|54.9|613
1652335500000|2022-05-12 06:05:00|56.56|55.46|58.4|57.3|58.71|57.61|56.14|55.04|674
1652335800000|2022-05-12 06:10:00|58.42|57.32|57.34|56.24|58.64|57.54|56.67|55.57|563
1652336100000|2022-05-12 06:15:00|57.36|56.26|57.29|56.19|57.6|56.5|56|54.9|596
1652336400000|2022-05-12 06:20:00|57.28|56.18|58.08|56.98|58.23|57.13|56.57|55.47|657
1652336700000|2022-05-12 06:25:00|58.07|56.97|58.74|57.64|59.22|58.12|57.68|56.58|656
1652337000000|2022-05-12 06:30:00|58.72|57.62|59.53|58.43|59.89|58.79|57.9|56.8|779
1652337300000|2022-05-12 06:35:00|59.5|58.4|57.89|56.79|59.59|58.49|57.88|56.78|293
1652337600000|2022-05-12 06:40:00|57.9|56.8|58.65|57.55|59.27|58.17|57.37|56.27|663
1652337900000|2022-05-12 06:45:00|58.81|57.71|58.3|57.2|59.81|58.71|57.38|56.28|713
1652338200000|2022-05-12 06:50:00|58.26|57.16|58.37|57.27|58.58|57.48|57.35|56.25|435
1652338500000|2022-05-12 06:55:00|58.41|57.31|57.91|56.81|58.42|57.32|57.21|56.11|480
1652338800000|2022-05-12 07:00:00|57.9|56.8|56.58|55.48|57.92|56.82|56.57|55.47|170
1652339400000|2022-05-12 07:10:00|54.87|53.77|53.23|52.13|54.91|53.81|53.22|52.12|470
1652339700000|2022-05-12 07:15:00|53.24|52.14|54.81|53.71|55.41|54.31|52.57|51.47|702
1652340000000|2022-05-12 07:20:00|54.8|53.7|57.9|56.8|58.32|57.22|54.8|53.7|895
1652340300000|2022-05-12 07:25:00|57.95|56.85|60.29|59.19|61.2|60.1|57.83|56.73|815
1652340600000|2022-05-12 07:30:00|60.28|59.18|60.12|59.02|60.92|59.82|58.89|57.79|822
1652340900000|2022-05-12 07:35:00|60.13|59.03|60.13|59.03|61.16|60.06|59.79|58.69|785
1652341200000|2022-05-12 07:40:00|60.17|59.07|62.04|60.94|62.5|61.4|59.21|58.11|825
1652341500000|2022-05-12 07:45:00|61.99|60.89|63.09|61.99|63.1|62|61.17|60.07|771
1652341800000|2022-05-12 07:50:00|63.11|62.01|63.29|62.19|63.87|62.77|62.14|61.04|854
1652342100000|2022-05-12 07:55:00|63.3|62.2|61.26|60.16|63.3|62.2|61.02|59.92|797
1652342400000|2022-05-12 08:00:00|61.28|60.18|60.62|59.52|61.44|60.34|59.51|58.41|820
1652342700000|2022-05-12 08:05:00|60.59|59.49|59.98|58.88|60.68|59.58|59.61|58.51|762
1652343000000|2022-05-12 08:10:00|59.93|58.83|60.6|59.5|61.08|59.98|59.83|58.73|752
1652343300000|2022-05-12 08:15:00|60.61|59.51|60.76|59.66|61.29|60.19|60.16|59.06|770
1652343600000|2022-05-12 08:20:00|60.79|59.69|60.32|59.22|60.86|59.76|59.84|58.74|749
1652343900000|2022-05-12 08:25:00|60.29|59.19|59.98|58.88|60.48|59.38|59.68|58.58|709
1652344200000|2022-05-12 08:30:00|60.02|58.92|59.41|58.31|60.34|59.24|59.17|58.07|676
1652344500000|2022-05-12 08:35:00|59.4|58.3|59.6|58.5|59.84|58.74|59.11|58.01|554
1652344800000|2022-05-12 08:40:00|59.61|58.51|59.16|58.06|59.77|58.67|58.9|57.8|596
1652345100000|2022-05-12 08:45:00|59.18|58.08|59.89|58.79|60.47|59.37|58.96|57.86|686
1652345400000|2022-05-12 08:50:00|59.87|58.77|60.19|59.09|60.6|59.5|59.64|58.54|644
1652345700000|2022-05-12 08:55:00|60.18|59.08|59.84|58.74|60.64|59.54|59.8|58.7|644
1652346000000|2022-05-12 09:00:00|59.85|58.75|59.38|58.28|60.41|59.31|59.09|57.99|609
1652346300000|2022-05-12 09:05:00|59.4|58.3|59.08|57.98|59.73|58.63|58.8|57.7|605
1652346600000|2022-05-12 09:10:00|59.09|57.99|59.1|58|59.32|58.22|58.78|57.68|545
1652346900000|2022-05-12 09:15:00|59.11|58.01|60.01|58.91|60.14|59.04|59.03|57.93|673
1652347200000|2022-05-12 09:20:00|59.99|58.89|60.19|59.09|60.61|59.51|59.77|58.67|597
1652347500000|2022-05-12 09:25:00|60.18|59.08|60.15|59.05|60.64|59.54|60.01|58.91|508
1652347800000|2022-05-12 09:30:00|60.16|59.06|59.56|58.46|60.22|59.12|59.35|58.25|515
1652348100000|2022-05-12 09:35:00|59.55|58.45|60.57|59.47|60.82|59.72|59.55|58.45|607
1652348400000|2022-05-12 09:40:00|60.59|59.49|60.35|59.25|60.85|59.75|60.07|58.97|582
1652348700000|2022-05-12 09:45:00|60.34|59.24|60.63|59.53|60.99|59.89|60.19|59.09|530
1652349000000|2022-05-12 09:50:00|60.62|59.52|60.38|59.28|60.68|59.58|60.27|59.17|511
1652349300000|2022-05-12 09:55:00|60.39|59.29|59.99|58.89|60.4|59.3|59.96|58.86|475
1652349600000|2022-05-12 10:00:00|59.98|58.88|59.55|58.45|60.06|58.96|59.54|58.44|385
1652349900000|2022-05-12 10:05:00|59.54|58.44|59.68|58.58|60.42|59.32|59.54|58.44|523
1652350200000|2022-05-12 10:10:00|59.67|58.57|59.29|58.19|59.74|58.64|58.92|57.82|523
1652350500000|2022-05-12 10:15:00|59.28|58.18|59.76|58.66|60.08|58.98|59.17|58.07|601
1652350800000|2022-05-12 10:20:00|59.74|58.64|60.32|59.22|60.41|59.31|59.62|58.52|472
1652351100000|2022-05-12 10:25:00|60.31|59.21|60.65|59.55|60.84|59.74|59.98|58.88|513
1652351400000|2022-05-12 10:30:00|60.66|59.56|60.55|59.45|61.14|60.04|60.41|59.31|480
1652351700000|2022-05-12 10:35:00|60.54|59.44|61.33|60.23|61.39|60.29|60.49|59.39|492
1652352000000|2022-05-12 10:40:00|61.34|60.24|61.27|60.17|61.69|60.59|60.92|59.82|617
1652352300000|2022-05-12 10:45:00|61.28|60.18|61.49|60.39|61.93|60.83|61.12|60.02|594
1652352600000|2022-05-12 10:50:00|61.5|60.4|62.53|61.43|62.94|61.84|61.5|60.4|666
1652352900000|2022-05-12 10:55:00|62.52|61.42|62.44|61.34|62.69|61.59|62.17|61.07|583
1652353200000|2022-05-12 11:00:00|62.45|61.35|62.25|61.15|62.66|61.56|61.86|60.76|586
1652353500000|2022-05-12 11:05:00|62.26|61.16|61.95|60.85|62.62|61.52|61.83|60.73|594
1652353800000|2022-05-12 11:10:00|61.94|60.84|62.6|61.5|62.63|61.53|61.85|60.75|484
1652354100000|2022-05-12 11:15:00|62.61|61.51|62.85|61.75|63.03|61.93|62.53|61.43|528
1652354400000|2022-05-12 11:20:00|62.84|61.74|63.73|62.63|63.77|62.67|62.81|61.71|525
1652354700000|2022-05-12 11:25:00|63.74|62.64|64.08|62.98|64.54|63.44|63.47|62.37|552
1652355000000|2022-05-12 11:30:00|64.07|62.97|62.99|61.89|64.16|63.06|62.98|61.88|506
1652355300000|2022-05-12 11:35:00|63|61.9|62.9|61.8|63.19|62.09|62.72|61.62|488
1652355600000|2022-05-12 11:40:00|62.91|61.81|62.76|61.66|63.28|62.18|62.7|61.6|534
1652355900000|2022-05-12 11:45:00|62.75|61.65|62.18|61.08|62.96|61.86|62.15|61.05|553
1652356200000|2022-05-12 11:50:00|62.21|61.11|62.75|61.65|63.13|62.03|62.14|61.04|521
1652356500000|2022-05-12 11:55:00|62.71|61.61|62.72|61.62|62.75|61.65|62.34|61.24|511
1652356800000|2022-05-12 12:00:00|62.71|61.61|62.37|61.27|63.25|62.15|62.24|61.14|522
1652357100000|2022-05-12 12:05:00|62.38|61.28|62.55|61.45|62.7|61.6|62.12|61.02|501
1652357400000|2022-05-12 12:10:00|62.56|61.46|61.1|60|62.69|61.59|61.06|59.96|545
1652357700000|2022-05-12 12:15:00|61.09|59.99|60.87|59.77|61.28|60.18|60.79|59.69|472
1652358000000|2022-05-12 12:20:00|60.88|59.78|60.81|59.71|60.93|59.83|60.43|59.33|418
1652358300000|2022-05-12 12:25:00|60.82|59.72|60.65|59.55|60.9|59.8|60.4|59.3|393
1652358600000|2022-05-12 12:30:00|60.62|59.52|61.5|60.4|61.67|60.57|60.59|59.49|389
1652358900000|2022-05-12 12:35:00|61.49|60.39|62.83|61.73|62.95|61.85|61.46|60.36|427
1652359200000|2022-05-12 12:40:00|62.85|61.75|62.69|61.59|63.3|62.2|62.54|61.44|599
1652359500000|2022-05-12 12:45:00|62.68|61.58|64.1|63|64.34|63.24|62.37|61.27|578
1652359800000|2022-05-12 12:50:00|64.12|63.02|64.39|63.29|64.4|63.3|63.53|62.43|516
1652360100000|2022-05-12 12:55:00|64.38|63.28|63.97|62.87|64.68|63.58|63.85|62.75|528
1652360400000|2022-05-12 13:00:00|63.96|62.86|63.81|62.71|63.98|62.88|63.36|62.26|439
1652360700000|2022-05-12 13:05:00|63.8|62.7|63.78|62.68|63.91|62.81|63.28|62.18|481
1652361000000|2022-05-12 13:10:00|63.75|62.65|63.21|62.11|63.9|62.8|63.18|62.08|427
1652361300000|2022-05-12 13:15:00|63.2|62.1|63.05|61.95|63.46|62.36|62.75|61.65|419
1652361600000|2022-05-12 13:20:00|63.06|61.96|63.5|62.4|63.61|62.51|62.98|61.88|413
1652361900000|2022-05-12 13:25:00|63.51|62.41|63.67|62.57|63.95|62.85|62.98|61.88|573
1652362200000|2022-05-12 13:30:00|63.68|62.58|61.95|60.85|64.07|62.97|61.71|60.61|758
1652362500000|2022-05-12 13:35:00|61.96|60.86|60.9|59.8|62.3|61.2|60.77|59.67|651
1652362800000|2022-05-12 13:40:00|60.92|59.82|62.09|60.99|62.16|61.06|60.79|59.69|634
1652363100000|2022-05-12 13:45:00|62.07|60.97|62.22|61.12|62.76|61.66|61.54|60.44|694
1652363400000|2022-05-12 13:50:00|62.21|61.11|62.62|61.52|62.67|61.57|61.78|60.68|696
1652363700000|2022-05-12 13:55:00|62.61|61.51|61.97|60.87|62.61|61.51|61.85|60.75|591
1652364000000|2022-05-12 14:00:00|61.95|60.85|61.55|60.45|62|60.9|61.18|60.08|593
1652364300000|2022-05-12 14:05:00|61.56|60.46|62.44|61.34|62.54|61.44|61.4|60.3|507
1652364600000|2022-05-12 14:10:00|62.45|61.35|62.61|61.51|63.32|62.22|62.34|61.24|524
1652364900000|2022-05-12 14:15:00|62.62|61.52|62.98|61.88|63.25|62.15|62.49|61.39|641
1652365200000|2022-05-12 14:20:00|62.99|61.89|63.39|62.29|63.55|62.45|62.85|61.75|550
1652365500000|2022-05-12 14:25:00|63.37|62.27|62.94|61.84|63.86|62.76|62.82|61.72|575
1652365800000|2022-05-12 14:30:00|62.95|61.85|62.98|61.88|63.36|62.26|62.55|61.45|583
1652366100000|2022-05-12 14:35:00|62.99|61.89|63.53|62.43|63.53|62.43|62.88|61.78|573
1652366400000|2022-05-12 14:40:00|63.54|62.44|62.92|61.82|63.55|62.45|62.85|61.75|516
1652366700000|2022-05-12 14:45:00|62.93|61.83|63.24|62.14|63.47|62.37|62.76|61.66|497
1652367000000|2022-05-12 14:50:00|63.23|62.13|64.46|63.36|64.54|63.44|63.22|62.12|458
1652367300000|2022-05-12 14:55:00|64.47|63.37|65.85|64.75|65.85|64.75|64.46|63.36|582
1652367600000|2022-05-12 15:00:00|65.86|64.76|66.39|65.29|66.39|65.29|65.21|64.11|620
1652367900000|2022-05-12 15:05:00|66.38|65.28|66.84|65.74|66.94|65.84|66.03|64.93|638
1652368200000|2022-05-12 15:10:00|66.85|65.75|66.53|65.43|67.09|65.99|66.13|65.03|601
1652368500000|2022-05-12 15:15:00|66.52|65.42|66.64|65.54|66.72|65.62|65.84|64.74|537
1652368800000|2022-05-12 15:20:00|66.65|65.55|66.04|64.94|67.1|66|65.98|64.88|548
1652369100000|2022-05-12 15:25:00|66.05|64.95|65.71|64.61|66.41|65.31|65.61|64.51|439
1652369400000|2022-05-12 15:30:00|65.72|64.62|66.27|65.17|66.45|65.35|65.42|64.32|555
1652369700000|2022-05-12 15:35:00|66.28|65.18|67.36|66.26|67.53|66.43|66.28|65.18|527
1652370000000|2022-05-12 15:40:00|67.35|66.25|67.03|65.93|67.49|66.39|66.94|65.84|499
1652370300000|2022-05-12 15:45:00|67.02|65.92|66.16|65.06|67.04|65.94|66.15|65.05|453
1652370600000|2022-05-12 15:50:00|66.13|65.03|66.03|64.93|66.22|65.12|65.82|64.72|453
1652370900000|2022-05-12 15:55:00|66.01|64.91|65.16|64.06|66.1|65|65.16|64.06|448
1652371200000|2022-05-12 16:00:00|65.13|64.03|65.89|64.79|65.9|64.8|64.94|63.84|565
1652371500000|2022-05-12 16:05:00|65.9|64.8|66.7|65.6|66.77|65.67|65.52|64.42|597
1652371800000|2022-05-12 16:10:00|66.69|65.59|66.72|65.62|66.89|65.79|66.07|64.97|565
1652372100000|2022-05-12 16:15:00|66.71|65.61|66.5|65.4|66.91|65.81|66.13|65.03|526
1652372400000|2022-05-12 16:20:00|66.51|65.41|67.38|66.28|67.38|66.28|66.34|65.24|525
1652372700000|2022-05-12 16:25:00|67.37|66.27|67.23|66.13|67.67|66.57|67.07|65.97|502
1652373000000|2022-05-12 16:30:00|67.24|66.14|67.67|66.57|67.97|66.87|67.15|66.05|557
1652373300000|2022-05-12 16:35:00|67.68|66.58|67.24|66.14|67.77|66.67|67.2|66.1|433
1652373600000|2022-05-12 16:40:00|67.25|66.15|67.71|66.61|67.75|66.65|66.76|65.66|410
1652373900000|2022-05-12 16:45:00|67.73|66.63|67.69|66.59|68.22|67.12|67.5|66.4|500
1652374200000|2022-05-12 16:50:00|67.68|66.58|67.37|66.27|67.84|66.74|67.15|66.05|499
1652374500000|2022-05-12 16:55:00|67.38|66.28|67.15|66.05|67.74|66.64|66.96|65.86|447
1652374800000|2022-05-12 17:00:00|67.16|66.06|67.13|66.03|67.34|66.24|66.94|65.84|309
1652375100000|2022-05-12 17:05:00|67.14|66.04|66.49|65.39|67.18|66.08|66.35|65.25|203
1652375400000|2022-05-12 17:10:00|66.5|65.4|66.33|65.23|66.5|65.4|66.1|65|188
1652375700000|2022-05-12 17:15:00|66.31|65.21|66.19|65.09|66.52|65.42|65.96|64.86|399
1652376000000|2022-05-12 17:20:00|66.18|65.08|66.11|65.01|66.36|65.26|66|64.9|375
1652376300000|2022-05-12 17:25:00|66.12|65.02|66.19|65.09|66.29|65.19|65.88|64.78|376
1652376600000|2022-05-12 17:30:00|66.2|65.1|65.77|64.67|66.31|65.21|65.62|64.52|430
1652376900000|2022-05-12 17:35:00|65.76|64.66|65.28|64.18|65.82|64.72|65.26|64.16|462
1652377200000|2022-05-12 17:40:00|65.27|64.17|65.61|64.51|65.66|64.56|65.27|64.17|257
1652377500000|2022-05-12 17:45:00|65.4|64.3|64.87|63.77|65.56|64.46|64.72|63.62|366
1652377800000|2022-05-12 17:50:00|64.84|63.74|64.9|63.8|65.08|63.98|64.65|63.55|483
1652378100000|2022-05-12 17:55:00|64.91|63.81|64.68|63.58|64.91|63.81|64.52|63.42|477
1652378400000|2022-05-12 18:00:00|64.69|63.59|65.04|63.94|65.16|64.06|64.64|63.54|369
1652378700000|2022-05-12 18:05:00|65.03|63.93|64.53|63.43|65.04|63.94|64.52|63.42|398
1652379000000|2022-05-12 18:10:00|64.52|63.42|64.67|63.57|64.8|63.7|64.51|63.41|293
1652379300000|2022-05-12 18:15:00|64.66|63.56|64.74|63.64|64.79|63.69|64.48|63.38|345
1652379600000|2022-05-12 18:20:00|64.73|63.63|64.5|63.4|64.93|63.83|64.35|63.25|294
1652379900000|2022-05-12 18:25:00|64.51|63.41|64.1|63|64.51|63.41|63.88|62.78|364
1652380200000|2022-05-12 18:30:00|64.09|62.99|63.37|62.27|64.21|63.11|63.04|61.94|442
1652380500000|2022-05-12 18:35:00|63.38|62.28|63.17|62.07|63.39|62.29|63.04|61.94|328
1652380800000|2022-05-12 18:40:00|63.18|62.08|63.07|61.97|63.42|62.32|62.78|61.68|353
1652381100000|2022-05-12 18:45:00|63.08|61.98|62.79|61.69|63.32|62.22|62.71|61.61|274
1652381400000|2022-05-12 18:50:00|62.8|61.7|62.98|61.88|63.16|62.06|62.67|61.57|351
1652381700000|2022-05-12 18:55:00|62.99|61.89|62.87|61.77|63.1|62|62.68|61.58|264
1652382000000|2022-05-12 19:00:00|62.89|61.79|63.63|62.53|63.63|62.53|62.86|61.76|382
1652382300000|2022-05-12 19:05:00|63.64|62.54|63.39|62.29|63.66|62.56|63.22|62.12|249
1652382600000|2022-05-12 19:10:00|63.27|62.17|63.3|62.2|63.32|62.22|63.19|62.09|146
1652382900000|2022-05-12 19:15:00|63.31|62.21|63.65|62.55|63.67|62.57|63.18|62.08|309
1652383200000|2022-05-12 19:20:00|63.64|62.54|64.89|63.79|64.91|63.81|63.64|62.54|428
1652383500000|2022-05-12 19:25:00|64.88|63.78|64.19|63.09|65.05|63.95|64.15|63.05|390
1652383800000|2022-05-12 19:30:00|64.2|63.1|65.06|63.96|65.06|63.96|64.18|63.08|522
1652384100000|2022-05-12 19:35:00|65.05|63.95|65.48|64.38|65.51|64.41|65.03|63.93|511
1652384400000|2022-05-12 19:40:00|65.49|64.39|65.55|64.45|65.96|64.86|65.13|64.03|417
1652384700000|2022-05-12 19:45:00|65.54|64.44|65.35|64.25|65.68|64.58|64.78|63.68|502
1652385000000|2022-05-12 19:50:00|65.32|64.22|64.95|63.85|65.71|64.61|64.84|63.74|480
1652385300000|2022-05-12 19:55:00|64.93|63.83|64.98|63.88|65.33|64.23|64.93|63.83|346
1652385600000|2022-05-12 20:00:00|64.96|63.86|64.02|62.92|65.11|64.01|63.79|62.69|413
1652385900000|2022-05-12 20:05:00|64.01|62.91|64.11|63.01|64.3|63.2|63.85|62.75|284
1652386200000|2022-05-12 20:10:00|64.1|63|63.86|62.76|64.1|63|63.6|62.5|290
1652386500000|2022-05-12 20:15:00|63.87|62.77|64.33|63.23|64.43|63.33|63.87|62.77|303
1652386800000|2022-05-12 20:20:00|64.34|63.24|64.35|63.25|64.43|63.33|63.94|62.84|269
1652387100000|2022-05-12 20:25:00|64.34|63.24|64.58|63.48|64.58|63.48|64.18|63.08|288
1652387400000|2022-05-12 20:30:00|64.59|63.49|63.91|62.81|64.59|63.49|63.76|62.66|324
1652387700000|2022-05-12 20:35:00|63.92|62.82|64.23|63.13|64.27|63.17|63.9|62.8|290
1652388000000|2022-05-12 20:40:00|64.24|63.14|64.36|63.26|64.71|63.61|64.16|63.06|376
1652388300000|2022-05-12 20:45:00|64.37|63.27|64.51|63.41|64.75|63.65|64.32|63.22|244
1652388600000|2022-05-12 20:50:00|64.5|63.4|64.12|63.02|64.5|63.4|64.07|62.97|234
1652388900000|2022-05-12 20:55:00|64.11|63.01|63.82|62.72|64.14|63.04|63.79|62.69|224
1652389200000|2022-05-12 21:00:00|63.81|62.71|63.57|62.47|63.85|62.75|63.46|62.36|299
1652389500000|2022-05-12 21:05:00|63.58|62.48|63.44|62.34|63.76|62.66|63.43|62.33|277
1652389800000|2022-05-12 21:10:00|63.43|62.33|63.39|62.29|63.95|62.85|63.38|62.28|350
1652390100000|2022-05-12 21:15:00|63.4|62.3|63|61.9|63.42|62.32|62.95|61.85|154
1652390400000|2022-05-12 21:20:00|62.98|61.88|62.96|61.86|63.05|61.95|62.89|61.79|162
1652390700000|2022-05-12 21:25:00|62.95|61.85|62.79|61.69|63|61.9|62.79|61.69|143
1652391000000|2022-05-12 21:30:00|62.78|61.68|62.26|61.16|62.78|61.68|62.26|61.16|190
1652391300000|2022-05-12 21:35:00|62.28|61.18|62.02|60.92|62.37|61.27|61.99|60.89|238
1652391600000|2022-05-12 21:40:00|62.03|60.93|62.79|61.69|62.89|61.79|62.03|60.93|265
1652391900000|2022-05-12 21:45:00|62.8|61.7|62.49|61.39|63.01|61.91|62.48|61.38|283
1652392200000|2022-05-12 21:50:00|62.48|61.38|62.45|61.35|62.63|61.53|62.36|61.26|292
1652392500000|2022-05-12 21:55:00|62.44|61.34|62.99|61.89|63.12|62.02|62.44|61.34|257
1652392800000|2022-05-12 22:00:00|62.98|61.88|62.91|61.81|62.98|61.88|62.87|61.77|25
1652393700000|2022-05-12 22:15:00|63.2|62.1|63.27|62.17|63.29|62.19|63.2|62.1|76
1652394000000|2022-05-12 22:20:00|63.28|62.18|62.65|61.55|63.37|62.27|62.57|61.47|322
1652394300000|2022-05-12 22:25:00|62.64|61.54|62.68|61.58|62.82|61.72|62.51|61.41|214
1652394600000|2022-05-12 22:30:00|62.67|61.57|62.63|61.53|62.72|61.62|62.32|61.22|269
1652394900000|2022-05-12 22:35:00|62.62|61.52|62.73|61.63|62.74|61.64|62.52|61.42|188
1652395200000|2022-05-12 22:40:00|62.72|61.62|63.13|62.03|63.29|62.19|62.5|61.4|278
1652395500000|2022-05-12 22:45:00|63.14|62.04|63.07|61.97|63.37|62.27|63.04|61.94|247
1652395800000|2022-05-12 22:50:00|63.08|61.98|62.82|61.72|63.17|62.07|62.81|61.71|226
1652396100000|2022-05-12 22:55:00|62.81|61.71|63.21|62.11|63.31|62.21|62.78|61.68|213
1652396400000|2022-05-12 23:00:00|63.22|62.12|63.72|62.62|63.98|62.88|63.21|62.11|286
1652396700000|2022-05-12 23:05:00|63.73|62.63|64.01|62.91|64.19|63.09|63.71|62.61|369
1652397000000|2022-05-12 23:10:00|64.02|62.92|64.06|62.96|64.31|63.21|63.78|62.68|350
1652397300000|2022-05-12 23:15:00|64.07|62.97|64.14|63.04|64.15|63.05|63.83|62.73|292
1652397600000|2022-05-12 23:20:00|64.13|63.03|64.35|63.25|64.44|63.34|64.1|63|288
1652397900000|2022-05-12 23:25:00|64.36|63.26|64.12|63.02|64.51|63.41|64.11|63.01|256
1652398200000|2022-05-12 23:30:00|64.13|63.03|64.51|63.41|64.52|63.42|63.84|62.74|329
1652398500000|2022-05-12 23:35:00|64.5|63.4|64.65|63.55|64.8|63.7|64.49|63.39|331
1652398800000|2022-05-12 23:40:00|64.64|63.54|64.67|63.57|64.94|63.84|64.56|63.46|359
1652399100000|2022-05-12 23:45:00|64.66|63.56|65.14|64.04|65.41|64.31|64.57|63.47|336
1652399400000|2022-05-12 23:50:00|65.19|64.09|64.97|63.87|65.28|64.18|64.94|63.84|267
1652399700000|2022-05-12 23:55:00|64.96|63.86|64.81|63.71|64.96|63.86|64.68|63.58|277
1652400000000|2022-05-13 00:00:00|64.82|63.72|64.7|63.6|64.95|63.85|64.32|63.22|351
1652400300000|2022-05-13 00:05:00|64.69|63.59|64.51|63.41|64.92|63.82|64.12|63.02|432
1652400600000|2022-05-13 00:10:00|64.49|63.39|64.15|63.05|64.55|63.45|64.07|62.97|366
1652400900000|2022-05-13 00:15:00|64.14|63.04|63.76|62.66|64.2|63.1|63.76|62.66|287
1652401200000|2022-05-13 00:20:00|63.75|62.65|63.68|62.58|63.76|62.66|63.58|62.48|214
1652401500000|2022-05-13 00:25:00|63.71|62.61|64.23|63.13|64.24|63.14|63.71|62.61|245
1652401800000|2022-05-13 00:30:00|64.22|63.12|65.89|64.79|66.65|65.55|64.13|63.03|487
1652402100000|2022-05-13 00:35:00|65.9|64.8|65.51|64.41|65.9|64.8|65.45|64.35|351
1652402400000|2022-05-13 00:40:00|65.52|64.42|66.09|64.99|66.1|65|65.48|64.38|397
1652402700000|2022-05-13 00:45:00|66.1|65|66.51|65.41|66.58|65.48|65.98|64.88|373
1652403000000|2022-05-13 00:50:00|66.52|65.42|66.54|65.44|66.62|65.52|66.21|65.11|405
1652403300000|2022-05-13 00:55:00|66.55|65.45|66.72|65.62|66.75|65.65|66.26|65.16|342
1652403600000|2022-05-13 01:00:00|66.73|65.63|67.32|66.22|67.33|66.23|66.5|65.4|384
1652403900000|2022-05-13 01:05:00|67.31|66.21|67.3|66.2|67.37|66.27|66.91|65.81|409
1652404200000|2022-05-13 01:10:00|67.29|66.19|66.76|65.66|67.33|66.23|66.47|65.37|430
1652404500000|2022-05-13 01:15:00|66.77|65.67|66.33|65.23|67.18|66.08|66.24|65.14|446
1652404800000|2022-05-13 01:20:00|66.31|65.21|66.11|65.01|66.45|65.35|66.08|64.98|366
1652405100000|2022-05-13 01:25:00|66.1|65|66.06|64.96|66.29|65.19|66|64.9|277
1652405400000|2022-05-13 01:30:00|66.05|64.95|65.84|64.74|66.08|64.98|65.68|64.58|286
1652405700000|2022-05-13 01:35:00|65.83|64.73|65.34|64.24|65.89|64.79|65.26|64.16|315
1652406000000|2022-05-13 01:40:00|65.33|64.23|65.39|64.29|65.58|64.48|65.33|64.23|246
1652406300000|2022-05-13 01:45:00|65.38|64.28|65.17|64.07|65.45|64.35|65.07|63.97|276
1652406600000|2022-05-13 01:50:00|65.16|64.06|65.49|64.39|65.5|64.4|65.14|64.04|263
1652406900000|2022-05-13 01:55:00|65.51|64.41|65.69|64.59|65.9|64.8|65.51|64.41|274
1652407200000|2022-05-13 02:00:00|65.7|64.6|65.51|64.41|66.09|64.99|65.28|64.18|343
1652407500000|2022-05-13 02:05:00|65.52|64.42|65.69|64.59|65.75|64.65|65.37|64.27|281
1652407800000|2022-05-13 02:10:00|65.7|64.6|66.28|65.18|66.41|65.31|65.69|64.59|362
1652408100000|2022-05-13 02:15:00|66.27|65.17|65.82|64.72|66.33|65.23|65.53|64.43|360
1652408400000|2022-05-13 02:20:00|65.8|64.7|66.68|65.58|66.77|65.67|65.66|64.56|407
1652408700000|2022-05-13 02:25:00|66.67|65.57|67.56|66.46|67.63|66.53|66.59|65.49|467
1652409000000|2022-05-13 02:30:00|67.57|66.47|67.06|65.96|67.99|66.89|67.06|65.96|457
1652409300000|2022-05-13 02:35:00|67.04|65.94|67.17|66.07|67.36|66.26|66.83|65.73|382
1652409600000|2022-05-13 02:40:00|67.16|66.06|67.53|66.43|67.75|66.65|67.06|65.96|425
1652409900000|2022-05-13 02:45:00|67.54|66.44|67.11|66.01|67.71|66.61|66.94|65.84|373
1652410200000|2022-05-13 02:50:00|67.12|66.02|66.8|65.7|67.19|66.09|66.78|65.68|334
1652410500000|2022-05-13 02:55:00|66.79|65.69|67.14|66.04|67.29|66.19|66.76|65.66|383
1652410800000|2022-05-13 03:00:00|67.13|66.03|67.26|66.16|67.33|66.23|66.94|65.84|427
1652411100000|2022-05-13 03:05:00|67.27|66.17|68.29|67.19|68.45|67.35|67.23|66.13|575
1652411400000|2022-05-13 03:10:00|68.26|67.16|68.78|67.68|69.17|68.07|68.17|67.07|426
1652411700000|2022-05-13 03:15:00|68.77|67.67|68.8|67.7|68.89|67.79|68.46|67.36|458
1652412000000|2022-05-13 03:20:00|68.79|67.69|69.22|68.12|69.23|68.13|68.37|67.27|438
1652412300000|2022-05-13 03:25:00|69.23|68.13|69.02|67.92|69.4|68.3|68.8|67.7|448
1652412600000|2022-05-13 03:30:00|69|67.9|68.68|67.58|69.26|68.16|68.61|67.51|457
1652412900000|2022-05-13 03:35:00|68.67|67.57|68.98|67.88|69.06|67.96|68.66|67.56|356
1652413200000|2022-05-13 03:40:00|68.99|67.89|69.43|68.33|69.48|68.38|68.91|67.81|287
1652413500000|2022-05-13 03:45:00|69.45|68.35|69.61|68.51|69.68|68.58|69.14|68.04|380
1652413800000|2022-05-13 03:50:00|69.62|68.52|69.95|68.85|70.08|68.98|69.57|68.47|413
1652414100000|2022-05-13 03:55:00|69.96|68.86|69.9|68.8|70.66|69.56|69.76|68.66|438
1652414400000|2022-05-13 04:00:00|69.91|68.81|68.84|67.74|70.02|68.92|68.84|67.74|446
1652414700000|2022-05-13 04:05:00|68.85|67.75|69.58|68.48|69.67|68.57|68.85|67.75|360
1652415000000|2022-05-13 04:10:00|69.59|68.49|69.75|68.65|69.75|68.65|69.4|68.3|290
1652415300000|2022-05-13 04:15:00|69.73|68.63|69.49|68.39|69.83|68.73|69.41|68.31|256
1652415600000|2022-05-13 04:20:00|69.5|68.4|69.54|68.44|69.56|68.46|69.41|68.31|233
1652415900000|2022-05-13 04:25:00|69.55|68.45|70.08|68.98|70.08|68.98|69.48|68.38|253
1652416200000|2022-05-13 04:30:00|70.07|68.97|69.65|68.55|70.29|69.19|69.64|68.54|319
1652416500000|2022-05-13 04:35:00|69.66|68.56|69.52|68.42|69.84|68.74|69.47|68.37|294
1652416800000|2022-05-13 04:40:00|69.51|68.41|69.72|68.62|69.8|68.7|69.51|68.41|224
1652417100000|2022-05-13 04:45:00|69.71|68.61|70.16|69.06|70.16|69.06|69.71|68.61|221
1652417400000|2022-05-13 04:50:00|70.15|69.05|69.73|68.63|70.15|69.05|69.69|68.59|213
1652417700000|2022-05-13 04:55:00|69.72|68.62|69.93|68.83|70.16|69.06|69.67|68.57|223
1652418000000|2022-05-13 05:00:00|69.92|68.82|69.61|68.51|69.92|68.82|69.51|68.41|233
1652418300000|2022-05-13 05:05:00|69.63|68.53|70.15|69.05|70.17|69.07|69.62|68.52|170
1652418600000|2022-05-13 05:10:00|70.77|69.67|70.86|69.76|71.17|70.07|70.76|69.66|281
1652418900000|2022-05-13 05:15:00|70.89|69.79|71.13|70.03|71.57|70.47|70.89|69.79|519
1652419200000|2022-05-13 05:20:00|71.12|70.02|71.39|70.29|71.89|70.79|70.99|69.89|437
1652419500000|2022-05-13 05:25:00|71.4|70.3|71.01|69.91|71.4|70.3|70.74|69.64|460
1652419800000|2022-05-13 05:30:00|71|69.9|70.8|69.7|71|69.9|70.69|69.59|418
1652420100000|2022-05-13 05:35:00|70.81|69.71|70.74|69.64|70.99|69.89|70.71|69.61|286
1652420400000|2022-05-13 05:40:00|70.77|69.67|70.92|69.82|70.97|69.87|70.67|69.57|326
1652420700000|2022-05-13 05:45:00|70.93|69.83|71.31|70.21|71.32|70.22|70.72|69.62|385
1652421000000|2022-05-13 05:50:00|71.3|70.2|70.07|68.97|71.32|70.22|69.93|68.83|446
1652421300000|2022-05-13 05:55:00|70.09|68.99|69.89|68.79|70.12|69.02|69.84|68.74|332
1652421600000|2022-05-13 06:00:00|69.88|68.78|69.85|68.75|70.17|69.07|69.67|68.57|356
1652421900000|2022-05-13 06:05:00|69.87|68.77|69.93|68.83|70.3|69.2|69.81|68.71|289
1652422200000|2022-05-13 06:10:00|69.94|68.84|70.16|69.06|70.31|69.21|69.54|68.44|376
1652422500000|2022-05-13 06:15:00|70.17|69.07|70.08|68.98|70.32|69.22|69.83|68.73|356
1652422800000|2022-05-13 06:20:00|70.09|68.99|69.39|68.29|70.13|69.03|69.18|68.08|386
1652423100000|2022-05-13 06:25:00|69.38|68.28|69.46|68.36|69.72|68.62|69.38|68.28|286
1652423400000|2022-05-13 06:30:00|69.45|68.35|69.75|68.65|69.88|68.78|69.44|68.34|290
1652423700000|2022-05-13 06:35:00|69.74|68.64|69.73|68.63|69.97|68.87|69.67|68.57|305
1652424000000|2022-05-13 06:40:00|69.72|68.62|69.69|68.59|69.77|68.67|69.53|68.43|271
1652424300000|2022-05-13 06:45:00|69.73|68.63|69.96|68.86|70.09|68.99|69.67|68.57|280
1652424600000|2022-05-13 06:50:00|69.97|68.87|69.51|68.41|70.11|69.01|69.47|68.37|234
1652424900000|2022-05-13 06:55:00|69.5|68.4|69.65|68.55|69.93|68.83|69.36|68.26|332
1652425200000|2022-05-13 07:00:00|69.66|68.56|69.33|68.23|69.72|68.62|69.23|68.13|324
1652425500000|2022-05-13 07:05:00|69.32|68.22|68.95|67.85|69.36|68.26|68.95|67.85|395
1652425800000|2022-05-13 07:10:00|68.96|67.86|69.4|68.3|69.44|68.34|68.95|67.85|267
1652426100000|2022-05-13 07:15:00|69.43|68.33|69|67.9|69.69|68.59|68.97|67.87|342
1652426400000|2022-05-13 07:20:00|68.98|67.88|69.21|68.11|69.37|68.27|68.95|67.85|322
1652426700000|2022-05-13 07:25:00|69.23|68.13|69.21|68.11|69.26|68.16|68.82|67.72|269
1652427000000|2022-05-13 07:30:00|69.2|68.1|68.94|67.84|69.21|68.11|68.65|67.55|311
1652427300000|2022-05-13 07:35:00|68.95|67.85|69.41|68.31|69.43|68.33|68.83|67.73|255
1652427600000|2022-05-13 07:40:00|69.42|68.32|68.88|67.78|69.42|68.32|68.75|67.65|358
1652427900000|2022-05-13 07:45:00|68.87|67.77|68.49|67.39|68.9|67.8|68.49|67.39|339
1652428200000|2022-05-13 07:50:00|68.48|67.38|68.64|67.54|68.87|67.77|68.48|67.38|306
1652428500000|2022-05-13 07:55:00|68.65|67.55|68.37|67.27|68.75|67.65|68.16|67.06|321
1652428800000|2022-05-13 08:00:00|68.36|67.26|68.69|67.59|68.87|67.77|68.35|67.25|361
1652429100000|2022-05-13 08:05:00|68.7|67.6|68.67|67.57|69.04|67.94|68.66|67.56|315
1652429400000|2022-05-13 08:10:00|68.7|67.6|68.93|67.83|68.95|67.85|68.57|67.47|253
1652429700000|2022-05-13 08:15:00|68.94|67.84|69.04|67.94|69.14|68.04|68.64|67.54|268
1652430000000|2022-05-13 08:20:00|69|67.9|69.11|68.01|69.11|68.01|68.75|67.65|301
1652430300000|2022-05-13 08:25:00|69.1|68|68.95|67.85|69.28|68.18|68.83|67.73|251
1652430600000|2022-05-13 08:30:00|68.96|67.86|68.86|67.76|69.04|67.94|68.67|67.57|302
1652430900000|2022-05-13 08:35:00|68.85|67.75|68.82|67.72|68.87|67.77|68.59|67.49|224
1652431200000|2022-05-13 08:40:00|68.81|67.71|69.23|68.13|69.5|68.4|68.76|67.66|295
1652431500000|2022-05-13 08:45:00|69.24|68.14|68.92|67.82|69.53|68.43|68.87|67.77|366
1652431800000|2022-05-13 08:50:00|68.93|67.83|69.11|68.01|69.27|68.17|68.9|67.8|265
1652432100000|2022-05-13 08:55:00|69.12|68.02|69.23|68.13|69.28|68.18|69.03|67.93|288
1652432400000|2022-05-13 09:00:00|69.22|68.12|69.76|68.66|69.77|68.67|69.22|68.12|243
1652432700000|2022-05-13 09:05:00|69.77|68.67|69.64|68.54|69.88|68.78|69.55|68.45|334
1652433000000|2022-05-13 09:10:00|69.63|68.53|70.11|69.01|70.3|69.2|69.63|68.53|316
1652433300000|2022-05-13 09:15:00|70.12|69.02|70.53|69.43|70.57|69.47|70.11|69.01|343
1652433600000|2022-05-13 09:20:00|70.52|69.42|70.47|69.37|70.58|69.48|70.35|69.25|226
1652433900000|2022-05-13 09:25:00|70.45|69.35|69.99|68.89|70.57|69.47|69.93|68.83|343
1652434200000|2022-05-13 09:30:00|69.98|68.88|69.87|68.77|70.19|69.09|69.68|68.58|317
1652434500000|2022-05-13 09:35:00|69.86|68.76|69.77|68.67|69.96|68.86|69.64|68.54|269
1652434800000|2022-05-13 09:40:00|69.78|68.68|70.02|68.92|70.07|68.97|69.76|68.66|246
1652435100000|2022-05-13 09:45:00|70.01|68.91|70.24|69.14|70.75|69.65|69.59|68.49|425
1652435400000|2022-05-13 09:50:00|70.27|69.17|69.68|68.58|70.36|69.26|69.63|68.53|444
1652435700000|2022-05-13 09:55:00|69.67|68.57|69.79|68.69|70.02|68.92|69.64|68.54|274
1652436000000|2022-05-13 10:00:00|69.78|68.68|69.73|68.63|69.89|68.79|69.62|68.52|283
1652436300000|2022-05-13 10:05:00|69.72|68.62|69.21|68.11|69.76|68.66|69.2|68.1|250
1652436600000|2022-05-13 10:10:00|69.2|68.1|69.68|68.58|69.68|68.58|69.17|68.07|206
1652436900000|2022-05-13 10:15:00|69.69|68.59|69.73|68.63|69.74|68.64|69.58|68.48|163
1652437200000|2022-05-13 10:20:00|69.72|68.62|69.78|68.68|69.94|68.84|69.67|68.57|200
1652437500000|2022-05-13 10:25:00|69.76|68.66|69.32|68.22|69.76|68.66|69.32|68.22|180
1652437800000|2022-05-13 10:30:00|69.31|68.21|69.4|68.3|69.72|68.62|69.17|68.07|210
1652438100000|2022-05-13 10:35:00|69.41|68.31|69.98|68.88|69.98|68.88|69.4|68.3|231
1652438400000|2022-05-13 10:40:00|69.99|68.89|70.13|69.03|70.19|69.09|69.89|68.79|214
1652438700000|2022-05-13 10:45:00|70.12|69.02|70.62|69.52|70.66|69.56|70.03|68.93|320
1652439000000|2022-05-13 10:50:00|70.61|69.51|70.79|69.69|70.8|69.7|70.33|69.23|328
1652439300000|2022-05-13 10:55:00|70.8|69.7|70.7|69.6|70.96|69.86|70.58|69.48|275
1652439600000|2022-05-13 11:00:00|70.69|69.59|71.01|69.91|71.13|70.03|70.68|69.58|275
1652439900000|2022-05-13 11:05:00|71|69.9|71.05|69.95|71.19|70.09|70.83|69.73|265
1652440200000|2022-05-13 11:10:00|71.04|69.94|70.55|69.45|71.1|70|70.55|69.45|299
1652440500000|2022-05-13 11:15:00|70.54|69.44|70.32|69.22|70.58|69.48|69.97|68.87|332
1652440800000|2022-05-13 11:20:00|70.31|69.21|70.32|69.22|70.54|69.44|70.23|69.13|255
1652441100000|2022-05-13 11:25:00|70.33|69.23|70.87|69.77|70.87|69.77|70.33|69.23|329
1652441400000|2022-05-13 11:30:00|70.88|69.78|70.72|69.62|70.88|69.78|70.49|69.39|303
1652441700000|2022-05-13 11:35:00|70.71|69.61|70.82|69.72|70.9|69.8|70.62|69.52|228
1652442000000|2022-05-13 11:40:00|70.83|69.73|71.79|70.69|71.88|70.78|70.83|69.73|326
1652442300000|2022-05-13 11:45:00|71.78|70.68|71.99|70.89|72.08|70.98|71.65|70.55|308
1652442600000|2022-05-13 11:50:00|72|70.9|73.01|71.91|73.32|72.22|71.92|70.82|487
1652442900000|2022-05-13 11:55:00|73|71.9|72.79|71.69|73.29|72.19|72.63|71.53|410
1652443200000|2022-05-13 12:00:00|72.81|71.71|72.54|71.44|72.85|71.75|72.49|71.39|379
1652443500000|2022-05-13 12:05:00|72.55|71.45|72.31|71.21|72.55|71.45|72.09|70.99|344
1652443800000|2022-05-13 12:10:00|72.3|71.2|72.08|70.98|72.3|71.2|72.01|70.91|304
1652444100000|2022-05-13 12:15:00|72.09|70.99|72.24|71.14|72.47|71.37|72.06|70.96|313
1652444400000|2022-05-13 12:20:00|72.26|71.16|71.63|70.53|72.49|71.39|71.58|70.48|336
1652444700000|2022-05-13 12:25:00|71.6|70.5|71.84|70.74|71.85|70.75|71.6|70.5|172
1652445000000|2022-05-13 12:30:00|71.85|70.75|72.35|71.25|72.49|71.39|71.82|70.72|330
1652445300000|2022-05-13 12:35:00|72.36|71.26|71.78|70.68|72.38|71.28|71.78|70.68|251
1652445600000|2022-05-13 12:40:00|71.77|70.67|71.6|70.5|71.79|70.69|71.32|70.22|296
1652445900000|2022-05-13 12:45:00|71.61|70.51|71.56|70.46|71.81|70.71|71.46|70.36|263
1652446200000|2022-05-13 12:50:00|71.58|70.48|72.05|70.95|72.05|70.95|71.56|70.46|247
1652446500000|2022-05-13 12:55:00|72.06|70.96|71.99|70.89|72.11|71.01|71.88|70.78|263
1652446800000|2022-05-13 13:00:00|71.98|70.88|72.11|71.01|72.14|71.04|71.8|70.7|220
1652447100000|2022-05-13 13:05:00|72.1|71|71.55|70.45|72.11|71.01|71.21|70.11|375
1652447400000|2022-05-13 13:10:00|71.56|70.46|71.25|70.15|71.59|70.49|71.13|70.03|302
1652447700000|2022-05-13 13:15:00|71.24|70.14|71.33|70.23|71.39|70.29|70.96|69.86|295
1652448000000|2022-05-13 13:20:00|71.32|70.22|71.04|69.94|71.61|70.51|71.04|69.94|270
1652448300000|2022-05-13 13:25:00|71.05|69.95|71.29|70.19|71.49|70.39|71|69.9|351
1652448600000|2022-05-13 13:30:00|71.3|70.2|70.59|69.49|72.18|71.08|70.5|69.4|613
1652448900000|2022-05-13 13:35:00|70.58|69.48|71|69.9|71.48|70.38|70.5|69.4|598
1652449200000|2022-05-13 13:40:00|70.95|69.85|72.06|70.96|72.08|70.98|70.79|69.69|631
1652449500000|2022-05-13 13:45:00|72.05|70.95|71.84|70.74|72.34|71.24|71.79|70.69|525
1652449800000|2022-05-13 13:50:00|71.85|70.75|72.58|71.48|72.69|71.59|71.83|70.73|487
1652450100000|2022-05-13 13:55:00|72.59|71.49|72.19|71.09|72.59|71.49|72.09|70.99|497
1652450400000|2022-05-13 14:00:00|72.17|71.07|72.88|71.78|73|71.9|72.14|71.04|453
1652450700000|2022-05-13 14:05:00|72.89|71.79|73.05|71.95|73.05|71.95|72.7|71.6|412
1652451000000|2022-05-13 14:10:00|73.07|71.97|72.62|71.52|73.09|71.99|72.29|71.19|508
1652451300000|2022-05-13 14:15:00|72.63|71.53|72.57|71.47|72.79|71.69|72.53|71.43|404
1652451600000|2022-05-13 14:20:00|72.58|71.48|73.13|72.03|73.21|72.11|72.58|71.48|368
1652451900000|2022-05-13 14:25:00|73.12|72.02|73.22|72.12|73.67|72.57|73.04|71.94|457
1652452200000|2022-05-13 14:30:00|73.21|72.11|73.26|72.16|73.54|72.44|73.03|71.93|405
1652452500000|2022-05-13 14:35:00|73.27|72.17|73.13|72.03|73.49|72.39|73.12|72.02|360
1652452800000|2022-05-13 14:40:00|73.12|72.02|72.75|71.65|73.19|72.09|72.75|71.65|340
1652453100000|2022-05-13 14:45:00|72.74|71.64|72.76|71.66|72.83|71.73|72.23|71.13|445
1652453400000|2022-05-13 14:50:00|72.75|71.65|72.92|71.82|72.99|71.89|72.61|71.51|270
1652453700000|2022-05-13 14:55:00|72.94|71.84|72.53|71.43|72.95|71.85|72.43|71.33|278
1652454000000|2022-05-13 15:00:00|72.52|71.42|72.39|71.29|72.68|71.58|72.33|71.23|329
1652454300000|2022-05-13 15:05:00|72.41|71.31|72.73|71.63|72.82|71.72|72.41|71.31|271
1652454600000|2022-05-13 15:10:00|72.72|71.62|72.71|71.61|72.81|71.71|72.55|71.45|282
1652454900000|2022-05-13 15:15:00|72.7|71.6|72.44|71.34|72.75|71.65|72.18|71.08|330
1652455200000|2022-05-13 15:20:00|72.43|71.33|72.5|71.4|72.66|71.56|72.39|71.29|281
1652455500000|2022-05-13 15:25:00|72.51|71.41|72.53|71.43|72.77|71.67|72.45|71.35|262
1652455800000|2022-05-13 15:30:00|72.54|71.44|71.2|70.1|72.66|71.56|71.12|70.02|358
1652456100000|2022-05-13 15:35:00|71.22|70.12|71.18|70.08|71.27|70.17|71.09|69.99|269
1652456400000|2022-05-13 15:40:00|71.19|70.09|70.85|69.75|71.22|70.12|70.69|69.59|258
1652456700000|2022-05-13 15:45:00|70.86|69.76|71.72|70.62|71.79|70.69|70.44|69.34|442
1652457000000|2022-05-13 15:50:00|71.71|70.61|71.43|70.33|71.71|70.61|71.36|70.26|249
1652457300000|2022-05-13 15:55:00|71.44|70.34|71.27|70.17|71.53|70.43|71.18|70.08|272
1652457600000|2022-05-13 16:00:00|71.28|70.18|71.42|70.32|71.61|70.51|70.91|69.81|316
1652457900000|2022-05-13 16:05:00|71.4|70.3|71.73|70.63|71.94|70.84|71.25|70.15|369
1652458200000|2022-05-13 16:10:00|71.72|70.62|71.6|70.5|71.96|70.86|71.56|70.46|293
1652458500000|2022-05-13 16:15:00|71.61|70.51|71.33|70.23|71.61|70.51|71.27|70.17|223
1652458800000|2022-05-13 16:20:00|71.32|70.22|70.94|69.84|71.51|70.41|70.89|69.79|284
1652459100000|2022-05-13 16:25:00|70.93|69.83|70.75|69.65|71.05|69.95|70.52|69.42|339
1652459400000|2022-05-13 16:30:00|70.74|69.64|70.21|69.11|70.88|69.78|70.21|69.11|499
1652459700000|2022-05-13 16:35:00|70.22|69.12|70.75|69.65|70.75|69.65|69.9|68.8|485
1652460000000|2022-05-13 16:40:00|70.76|69.66|70.85|69.75|71.23|70.13|70.62|69.52|398
1652460300000|2022-05-13 16:45:00|70.87|69.77|71.61|70.51|71.81|70.71|70.87|69.77|454
1652460600000|2022-05-13 16:50:00|71.6|70.5|71.45|70.35|71.71|70.61|71.07|69.97|452
1652460900000|2022-05-13 16:55:00|71.46|70.36|70.99|69.89|71.7|70.6|70.96|69.86|378
1652461200000|2022-05-13 17:00:00|70.98|69.88|71.29|70.19|71.55|70.45|70.98|69.88|395
1652461500000|2022-05-13 17:05:00|71.28|70.18|71.15|70.05|71.3|70.2|70.99|69.89|321
1652461800000|2022-05-13 17:10:00|71.14|70.04|71.81|70.71|71.91|70.81|70.87|69.77|408
1652462100000|2022-05-13 17:15:00|71.8|70.7|71.27|70.17|71.85|70.75|71.27|70.17|397
1652462400000|2022-05-13 17:20:00|71.28|70.18|71.52|70.42|71.52|70.42|71.05|69.95|342
1652462700000|2022-05-13 17:25:00|71.53|70.43|71.29|70.19|71.54|70.44|71.21|70.11|297
1652463000000|2022-05-13 17:30:00|71.3|70.2|71.62|70.52|71.65|70.55|71.3|70.2|279
1652463300000|2022-05-13 17:35:00|71.61|70.51|71.41|70.31|71.64|70.54|71.36|70.26|265
1652463600000|2022-05-13 17:40:00|71.4|70.3|70.79|69.69|71.41|70.31|70.77|69.67|315
1652463900000|2022-05-13 17:45:00|70.8|69.7|69.66|68.56|70.8|69.7|69.57|68.47|395
1652464200000|2022-05-13 17:50:00|69.65|68.55|69.79|68.69|69.91|68.81|69.38|68.28|355
1652464500000|2022-05-13 17:55:00|69.78|68.68|69.22|68.12|69.78|68.68|69.08|67.98|362
1652464800000|2022-05-13 18:00:00|69.2|68.1|68.93|67.83|69.33|68.23|68.9|67.8|387
1652465100000|2022-05-13 18:05:00|68.91|67.81|69.68|68.58|69.82|68.72|68.88|67.78|354
1652465400000|2022-05-13 18:10:00|69.67|68.57|69.88|68.78|70.08|68.98|69.66|68.56|325
1652465700000|2022-05-13 18:15:00|69.87|68.77|70.04|68.94|70.1|69|69.73|68.63|369
1652466000000|2022-05-13 18:20:00|70.05|68.95|69.68|68.58|70.09|68.99|69.64|68.54|267
1652466300000|2022-05-13 18:25:00|69.67|68.57|69.52|68.42|69.78|68.68|69.23|68.13|324
1652466600000|2022-05-13 18:30:00|69.51|68.41|70.19|69.09|70.33|69.23|69.33|68.23|383
1652466900000|2022-05-13 18:35:00|70.18|69.08|69.82|68.72|70.18|69.08|69.59|68.49|401
1652467200000|2022-05-13 18:40:00|69.81|68.71|69.99|68.89|70.04|68.94|69.69|68.59|310
1652467500000|2022-05-13 18:45:00|69.98|68.88|69.59|68.49|69.99|68.89|69.54|68.44|332
1652467800000|2022-05-13 18:50:00|69.6|68.5|70.53|69.43|70.71|69.61|69.56|68.46|390
1652468100000|2022-05-13 18:55:00|70.54|69.44|70.62|69.52|70.76|69.66|70.44|69.34|309
1652468400000|2022-05-13 19:00:00|70.61|69.51|70.27|69.17|70.62|69.52|70.18|69.08|278
1652468700000|2022-05-13 19:05:00|70.28|69.18|70.62|69.52|70.62|69.52|70.27|69.17|241
1652469000000|2022-05-13 19:10:00|70.61|69.51|70.44|69.34|70.62|69.52|70.39|69.29|238
1652469300000|2022-05-13 19:15:00|70.45|69.35|70.34|69.24|70.49|69.39|70.02|68.92|283
1652469600000|2022-05-13 19:20:00|70.33|69.23|70.59|69.49|70.63|69.53|70.14|69.04|285
1652469900000|2022-05-13 19:25:00|70.58|69.48|70.47|69.37|70.65|69.55|70.43|69.33|181
1652470200000|2022-05-13 19:30:00|70.46|69.36|70.02|68.92|70.51|69.41|69.96|68.86|243
1652470500000|2022-05-13 19:35:00|70|68.9|70.18|69.08|70.31|69.21|69.76|68.66|286
1652470800000|2022-05-13 19:40:00|70.19|69.09|69.86|68.76|70.25|69.15|69.76|68.66|205
1652471100000|2022-05-13 19:45:00|69.85|68.75|69.84|68.74|69.97|68.87|69.65|68.55|334
1652471400000|2022-05-13 19:50:00|69.86|68.76|69.66|68.56|69.91|68.81|69.48|68.38|283
1652471700000|2022-05-13 19:55:00|69.65|68.55|69.89|68.79|69.92|68.82|69.57|68.47|259
1652472000000|2022-05-13 20:00:00|69.91|68.81|69.21|68.11|69.98|68.88|69.19|68.09|271
1652472300000|2022-05-13 20:05:00|69.27|68.17|69.07|67.97|69.32|68.22|68.97|67.87|254
1652472600000|2022-05-13 20:10:00|69.08|67.98|69.08|67.98|69.27|68.17|69.07|67.97|180
1652472900000|2022-05-13 20:15:00|69.07|67.97|69.41|68.31|69.49|68.39|69.05|67.95|207
1652473200000|2022-05-13 20:20:00|69.43|68.33|70.11|69.01|70.13|69.03|69.39|68.29|184
1652473500000|2022-05-13 20:25:00|70.1|69|70|68.9|70.11|69.01|69.71|68.61|247
1652473800000|2022-05-13 20:30:00|69.99|68.89|70.2|69.1|70.27|69.17|69.99|68.89|193
1652474100000|2022-05-13 20:35:00|70.21|69.11|70.1|69|70.29|69.19|69.98|68.88|151
1652474400000|2022-05-13 20:40:00|70.11|69.01|70.05|68.95|70.28|69.18|69.93|68.83|184
1652474700000|2022-05-13 20:45:00|70.04|68.94|69.57|68.47|70.04|68.94|69.54|68.44|250
1652475000000|2022-05-13 20:50:00|69.56|68.46|69.07|67.97|69.56|68.46|69.07|67.97|290
1652475300000|2022-05-13 20:55:00|69.09|67.99|69.01|67.91|69.12|68.02|68.97|67.87|103
1652511600000|2022-05-14 07:00:00|68.37|67.27|68.16|67.06|68.46|67.36|68.16|67.06|167
1652511900000|2022-05-14 07:05:00|68.15|67.05|68.28|67.18|68.29|67.19|68.14|67.04|138
1652512200000|2022-05-14 07:10:00|68.35|67.25|68.31|67.21|68.47|67.37|68.28|67.18|129
1652512500000|2022-05-14 07:15:00|68.3|67.2|68.3|67.2|68.47|67.37|68.27|67.17|109
1652512800000|2022-05-14 07:20:00|68.29|67.19|68.36|67.26|68.44|67.34|68.22|67.12|133
1652513100000|2022-05-14 07:25:00|68.37|67.27|68.54|67.44|68.57|67.47|68.34|67.24|83
1652513400000|2022-05-14 07:30:00|68.53|67.43|68.24|67.14|68.53|67.43|68.24|67.14|141
1652513700000|2022-05-14 07:35:00|68.22|67.12|68.22|67.12|68.36|67.26|68.22|67.12|91
1652514000000|2022-05-14 07:40:00|68.2|67.1|68.03|66.93|68.38|67.28|68.03|66.93|116
1652514300000|2022-05-14 07:45:00|68.04|66.94|68.01|66.91|68.06|66.96|67.88|66.78|122
1652514600000|2022-05-14 07:50:00|68|66.9|68.01|66.91|68.02|66.92|67.9|66.8|139
1652514900000|2022-05-14 07:55:00|68.02|66.92|68.05|66.95|68.05|66.95|67.94|66.84|127
1652515200000|2022-05-14 08:00:00|68.04|66.94|67.96|66.86|68.15|67.05|67.91|66.81|142
1652515500000|2022-05-14 08:05:00|67.95|66.85|67.98|66.88|68.03|66.93|67.89|66.79|128
1652515800000|2022-05-14 08:10:00|67.97|66.87|68.02|66.92|68.12|67.02|67.92|66.82|104
1652516100000|2022-05-14 08:15:00|68.01|66.91|68.1|67|68.14|67.04|67.93|66.83|100
1652516400000|2022-05-14 08:20:00|68.09|66.99|68.13|67.03|68.25|67.15|68.09|66.99|78
1652516700000|2022-05-14 08:25:00|68.14|67.04|68.35|67.25|68.36|67.26|68.08|66.98|142
1652517000000|2022-05-14 08:30:00|68.37|67.27|68.68|67.58|69|67.9|68.37|67.27|215
1652517300000|2022-05-14 08:35:00|68.69|67.59|68.68|67.58|68.77|67.67|68.55|67.45|87
1652517600000|2022-05-14 08:40:00|68.69|67.59|68.4|67.3|68.69|67.59|68.37|67.27|140
1652517900000|2022-05-14 08:45:00|68.39|67.29|68.83|67.73|68.91|67.81|68.37|67.27|131
1652518200000|2022-05-14 08:50:00|68.82|67.72|68.95|67.85|68.95|67.85|68.64|67.54|160
1652518500000|2022-05-14 08:55:00|68.94|67.84|68.88|67.78|68.95|67.85|68.83|67.73|114
1652518800000|2022-05-14 09:00:00|68.87|67.77|68.8|67.7|68.88|67.78|68.64|67.54|122
1652519100000|2022-05-14 09:05:00|68.81|67.71|69.29|68.19|69.29|68.19|68.71|67.61|149
1652519400000|2022-05-14 09:10:00|69.3|68.2|68.76|67.66|69.3|68.2|68.74|67.64|134
1652519700000|2022-05-14 09:15:00|68.75|67.65|68.86|67.76|68.96|67.86|68.66|67.56|145
1652520000000|2022-05-14 09:20:00|68.87|67.77|68.87|67.77|68.93|67.83|68.85|67.75|75
1652520300000|2022-05-14 09:25:00|68.86|67.76|68.62|67.52|68.86|67.76|68.57|67.47|124
1652520600000|2022-05-14 09:30:00|68.63|67.53|68.37|67.27|68.64|67.54|68.33|67.23|154
1652520900000|2022-05-14 09:35:00|68.36|67.26|68.18|67.08|68.44|67.34|68.07|66.97|147
1652521200000|2022-05-14 09:40:00|68.19|67.09|68.15|67.05|68.32|67.22|68.14|67.04|175
1652521500000|2022-05-14 09:45:00|68.14|67.04|68.04|66.94|68.32|67.22|68.04|66.94|164
1652521800000|2022-05-14 09:50:00|68.02|66.92|68.17|67.07|68.18|67.08|67.95|66.85|137
1652522100000|2022-05-14 09:55:00|68.18|67.08|68.46|67.36|68.46|67.36|68.02|66.92|171
1652522400000|2022-05-14 10:00:00|68.45|67.35|68.15|67.05|68.52|67.42|68.14|67.04|165
1652522700000|2022-05-14 10:05:00|68.16|67.06|68.23|67.13|68.34|67.24|68.03|66.93|151
1652523000000|2022-05-14 10:10:00|68.22|67.12|68.12|67.02|68.35|67.25|68.12|67.02|132
1652523300000|2022-05-14 10:15:00|68.13|67.03|67.69|66.59|68.14|67.04|67.63|66.53|183
1652523600000|2022-05-14 10:20:00|67.7|66.6|67.58|66.48|67.83|66.73|67.46|66.36|138
1652523900000|2022-05-14 10:25:00|67.57|66.47|67.81|66.71|67.84|66.74|67.57|66.47|111
1652524200000|2022-05-14 10:30:00|67.82|66.72|67.55|66.45|67.87|66.77|67.42|66.32|133
1652524500000|2022-05-14 10:35:00|67.54|66.44|67.5|66.4|67.66|66.56|67.42|66.32|116
1652524800000|2022-05-14 10:40:00|67.51|66.41|67.03|65.93|67.52|66.42|67.03|65.93|157
1652525100000|2022-05-14 10:45:00|67.04|65.94|66.99|65.89|67.13|66.03|66.83|65.73|213
1652525400000|2022-05-14 10:50:00|67|65.9|66.04|64.94|67|65.9|65.95|64.85|222
1652525700000|2022-05-14 10:55:00|66.05|64.95|66.2|65.1|66.26|65.16|65.83|64.73|181
1652526000000|2022-05-14 11:00:00|66.21|65.11|66.2|65.1|66.29|65.19|65.65|64.55|248
1652526300000|2022-05-14 11:05:00|66.19|65.09|66.05|64.95|66.46|65.36|66.04|64.94|197
1652526600000|2022-05-14 11:10:00|66.04|64.94|65.49|64.39|66.14|65.04|65.43|64.33|408
1652526900000|2022-05-14 11:15:00|65.5|64.4|65.73|64.63|65.77|64.67|65.47|64.37|230
1652527200000|2022-05-14 11:20:00|65.74|64.64|65.58|64.48|65.89|64.79|65.52|64.42|298
1652527500000|2022-05-14 11:25:00|65.59|64.49|65.44|64.34|65.71|64.61|65.41|64.31|249
1652527800000|2022-05-14 11:30:00|65.43|64.33|65.63|64.53|65.68|64.58|65.41|64.31|285
1652528100000|2022-05-14 11:35:00|65.64|64.54|65.94|64.84|66.07|64.97|65.62|64.52|279
1652528400000|2022-05-14 11:40:00|65.95|64.85|65.71|64.61|66.01|64.91|65.62|64.52|270
1652528700000|2022-05-14 11:45:00|65.72|64.62|65.83|64.73|65.96|64.86|65.72|64.62|188
1652529000000|2022-05-14 11:50:00|65.84|64.74|65.92|64.82|65.93|64.83|65.66|64.56|152
1652529300000|2022-05-14 11:55:00|65.91|64.81|66.1|65|66.35|65.25|65.91|64.81|269
1652529600000|2022-05-14 12:00:00|66.11|65.01|66.01|64.91|66.11|65.01|65.96|64.86|203
1652529900000|2022-05-14 12:05:00|66|64.9|65.83|64.73|66.07|64.97|65.79|64.69|161
1652530200000|2022-05-14 12:10:00|65.82|64.72|65.6|64.5|65.82|64.72|65.56|64.46|220
1652530500000|2022-05-14 12:15:00|65.59|64.49|65.38|64.28|65.67|64.57|65.37|64.27|116
1652530800000|2022-05-14 12:20:00|65.39|64.29|65.75|64.65|65.89|64.79|65.39|64.29|191
1652531100000|2022-05-14 12:25:00|65.76|64.66|66.22|65.12|66.34|65.24|65.75|64.65|262
1652531400000|2022-05-14 12:30:00|66.21|65.11|66.16|65.06|66.43|65.33|65.96|64.86|255
1652531700000|2022-05-14 12:35:00|66.15|65.05|66.25|65.15|66.26|65.16|66.09|64.99|184
1652532000000|2022-05-14 12:40:00|66.26|65.16|66.24|65.14|66.37|65.27|66.2|65.1|165
1652532300000|2022-05-14 12:45:00|66.23|65.13|66.43|65.33|66.44|65.34|66.23|65.13|121
1652532600000|2022-05-14 12:50:00|66.42|65.32|66.38|65.28|66.49|65.39|66.29|65.19|93
1652532900000|2022-05-14 12:55:00|66.39|65.29|66.1|65|66.39|65.29|66.02|64.92|153
1652533200000|2022-05-14 13:00:00|66.11|65.01|65.75|64.65|66.35|65.25|65.74|64.64|209
1652533500000|2022-05-14 13:05:00|65.76|64.66|65.64|64.54|66.06|64.96|65.64|64.54|206
1652533800000|2022-05-14 13:10:00|65.65|64.55|65.63|64.53|65.75|64.65|65.41|64.31|340
1652534100000|2022-05-14 13:15:00|65.64|64.54|65.43|64.33|65.72|64.62|65|63.9|288
1652534400000|2022-05-14 13:20:00|65.42|64.32|65.67|64.57|65.67|64.57|65.32|64.22|184
1652534700000|2022-05-14 13:25:00|65.68|64.58|65.54|64.44|65.76|64.66|65.53|64.43|163
1652535000000|2022-05-14 13:30:00|65.55|64.45|65.63|64.53|65.66|64.56|65.36|64.26|177
1652535300000|2022-05-14 13:35:00|65.62|64.52|65.38|64.28|65.63|64.53|65.18|64.08|251
1652535600000|2022-05-14 13:40:00|65.37|64.27|65.38|64.28|65.46|64.36|65.14|64.04|241
1652535900000|2022-05-14 13:45:00|65.37|64.27|65.14|64.04|65.47|64.37|64.89|63.79|322
1652536200000|2022-05-14 13:50:00|65.16|64.06|65|63.9|65.25|64.15|64.88|63.78|246
1652536500000|2022-05-14 13:55:00|64.99|63.89|65.15|64.05|65.28|64.18|64.99|63.89|221
1652536800000|2022-05-14 14:00:00|65.14|64.04|64.99|63.89|65.29|64.19|64.94|63.84|291
1652537100000|2022-05-14 14:05:00|65|63.9|64.87|63.77|65|63.9|64.62|63.52|301
1652537400000|2022-05-14 14:10:00|64.88|63.78|65.05|63.95|65.05|63.95|64.69|63.59|249
1652537700000|2022-05-14 14:15:00|65.06|63.96|65.07|63.97|65.15|64.05|65.01|63.91|192
1652538000000|2022-05-14 14:20:00|65.06|63.96|64.95|63.85|65.06|63.96|64.75|63.65|202
1652538300000|2022-05-14 14:25:00|64.94|63.84|65.05|63.95|65.05|63.95|64.77|63.67|224
1652538600000|2022-05-14 14:30:00|65.06|63.96|64.98|63.88|65.09|63.99|64.88|63.78|176
1652538900000|2022-05-14 14:35:00|64.99|63.89|65.21|64.11|65.25|64.15|64.95|63.85|151
1652539200000|2022-05-14 14:40:00|65.2|64.1|65.54|64.44|65.63|64.53|65.03|63.93|212
1652539500000|2022-05-14 14:45:00|65.55|64.45|65.08|63.98|65.56|64.46|65.07|63.97|176
1652539800000|2022-05-14 14:50:00|65.07|63.97|65.08|63.98|65.15|64.05|64.99|63.89|131
1652540100000|2022-05-14 14:55:00|65.07|63.97|65.26|64.16|65.26|64.16|64.99|63.89|128
1652540400000|2022-05-14 15:00:00|65.25|64.15|65.26|64.16|65.35|64.25|65.14|64.04|207
1652540700000|2022-05-14 15:05:00|65.25|64.15|65.44|64.34|65.44|64.34|65.23|64.13|193
1652541000000|2022-05-14 15:10:00|65.48|64.38|65.77|64.67|65.9|64.8|65.44|64.34|213
1652541300000|2022-05-14 15:15:00|65.76|64.66|65.56|64.46|65.76|64.66|65.47|64.37|201
1652541600000|2022-05-14 15:20:00|65.55|64.45|65.57|64.47|65.59|64.49|65.44|64.34|177
1652541900000|2022-05-14 15:25:00|65.58|64.48|65.58|64.48|65.75|64.65|65.5|64.4|166
1652542200000|2022-05-14 15:30:00|65.59|64.49|65.47|64.37|65.63|64.53|65.23|64.13|180
1652542500000|2022-05-14 15:35:00|65.46|64.36|65.36|64.26|65.46|64.36|65.21|64.11|149
1652542800000|2022-05-14 15:40:00|65.35|64.25|65.02|63.92|65.39|64.29|65|63.9|162
1652543100000|2022-05-14 15:45:00|65.03|63.93|64.97|63.87|65.17|64.07|64.94|63.84|161
1652543400000|2022-05-14 15:50:00|64.96|63.86|64.97|63.87|65.14|64.04|64.92|63.82|161
1652543700000|2022-05-14 15:55:00|64.96|63.86|65.14|64.04|65.16|64.06|64.75|63.65|183
1652544000000|2022-05-14 16:00:00|65.15|64.05|65.39|64.29|65.39|64.29|65.13|64.03|179
1652544300000|2022-05-14 16:05:00|65.38|64.28|65.37|64.27|65.53|64.43|65.32|64.22|139
1652544600000|2022-05-14 16:10:00|65.36|64.26|65.55|64.45|65.55|64.45|64.78|63.68|381
1652544900000|2022-05-14 16:15:00|65.56|64.46|65.86|64.76|66.02|64.92|65.44|64.34|328
1652545200000|2022-05-14 16:20:00|65.85|64.75|66.21|65.11|66.36|65.26|65.84|64.74|371
1652545500000|2022-05-14 16:25:00|66.2|65.1|66.16|65.06|66.22|65.12|66.04|64.94|192
1652545800000|2022-05-14 16:30:00|66.15|65.05|66.94|65.84|67.05|65.95|66.12|65.02|341
1652546100000|2022-05-14 16:35:00|66.93|65.83|66.76|65.66|66.98|65.88|66.75|65.65|245
1652546400000|2022-05-14 16:40:00|66.75|65.65|66.84|65.74|66.9|65.8|66.56|65.46|221
1652546700000|2022-05-14 16:45:00|66.86|65.76|67.15|66.05|67.15|66.05|66.69|65.59|251
1652547000000|2022-05-14 16:50:00|67.16|66.06|67.43|66.33|67.86|66.76|67.09|65.99|461
1652547300000|2022-05-14 16:55:00|67.41|66.31|67.1|66|67.44|66.34|67.06|65.96|284
1652547600000|2022-05-14 17:00:00|67.11|66.01|66.81|65.71|67.11|66.01|66.74|65.64|255
1652547900000|2022-05-14 17:05:00|66.82|65.72|67.34|66.24|67.34|66.24|66.82|65.72|218
1652548200000|2022-05-14 17:10:00|67.36|66.26|67.62|66.52|67.63|66.53|67.21|66.11|193
1652548500000|2022-05-14 17:15:00|67.63|66.53|68.03|66.93|68.18|67.08|67.57|66.47|209
1652548800000|2022-05-14 17:20:00|68.04|66.94|68.11|67.01|68.34|67.24|68.01|66.91|230
1652549100000|2022-05-14 17:25:00|68.1|67|67.99|66.89|68.1|67|67.89|66.79|225
1652549400000|2022-05-14 17:30:00|67.98|66.88|67.78|66.68|68.01|66.91|67.76|66.66|162
1652549700000|2022-05-14 17:35:00|67.77|66.67|67.59|66.49|67.78|66.68|67.55|66.45|180
1652550000000|2022-05-14 17:40:00|67.6|66.5|67.6|66.5|67.78|66.68|67.52|66.42|202
1652550300000|2022-05-14 17:45:00|67.58|66.48|67.86|66.76|67.86|66.76|67.56|66.46|157
1652550600000|2022-05-14 17:50:00|67.87|66.77|67.65|66.55|67.92|66.82|67.58|66.48|236
1652550900000|2022-05-14 17:55:00|67.66|66.56|68.02|66.92|68.07|66.97|67.59|66.49|204
1652551200000|2022-05-14 18:00:00|68.03|66.93|68.01|66.91|68.17|67.07|67.79|66.69|276
1652551500000|2022-05-14 18:05:00|68.02|66.92|67.88|66.78|68.04|66.94|67.74|66.64|247
1652551800000|2022-05-14 18:10:00|67.87|66.77|68.29|67.19|68.45|67.35|67.8|66.7|267
1652552100000|2022-05-14 18:15:00|68.28|67.18|68.33|67.23|68.44|67.34|68.19|67.09|317
1652552400000|2022-05-14 18:20:00|68.32|67.22|68.22|67.12|68.4|67.3|68.08|66.98|203
1652552700000|2022-05-14 18:25:00|68.23|67.13|68.19|67.09|68.24|67.14|68|66.9|237
1652553000000|2022-05-14 18:30:00|68.18|67.08|68.11|67.01|68.28|67.18|67.96|66.86|196
1652553300000|2022-05-14 18:35:00|68.12|67.02|67.89|66.79|68.21|67.11|67.86|66.76|220
1652553600000|2022-05-14 18:40:00|67.88|66.78|67.95|66.85|67.98|66.88|67.84|66.74|143
1652553900000|2022-05-14 18:45:00|67.94|66.84|67.82|66.72|67.94|66.84|67.76|66.66|184
1652554200000|2022-05-14 18:50:00|67.84|66.74|67.82|66.72|68|66.9|67.74|66.64|157
1652554500000|2022-05-14 18:55:00|67.83|66.73|67.94|66.84|67.99|66.89|67.83|66.73|138
1652554800000|2022-05-14 19:00:00|67.95|66.85|67.8|66.7|68.06|66.96|67.74|66.64|200
1652555100000|2022-05-14 19:05:00|67.81|66.71|68.24|67.14|68.33|67.23|67.75|66.65|149
1652555400000|2022-05-14 19:10:00|68.22|67.12|68.15|67.05|68.23|67.13|68.11|67.01|133
1652555700000|2022-05-14 19:15:00|68.14|67.04|67.82|66.72|68.15|67.05|67.74|66.64|171
1652556000000|2022-05-14 19:20:00|67.81|66.71|67.79|66.69|67.87|66.77|67.74|66.64|127
1652556300000|2022-05-14 19:25:00|67.78|66.68|67.66|66.56|67.79|66.69|67.66|66.56|76
1652556600000|2022-05-14 19:30:00|67.65|66.55|67.88|66.78|68.01|66.91|67.64|66.54|126
1652556900000|2022-05-14 19:35:00|67.87|66.77|67.43|66.33|68|66.9|67.38|66.28|210
1652557200000|2022-05-14 19:40:00|67.44|66.34|67.5|66.4|67.61|66.51|67.39|66.29|153
1652557500000|2022-05-14 19:45:00|67.49|66.39|67.41|66.31|67.49|66.39|67.26|66.16|149
1652557800000|2022-05-14 19:50:00|67.4|66.3|67.49|66.39|67.49|66.39|67.39|66.29|80
1652558100000|2022-05-14 19:55:00|67.48|66.38|67.44|66.34|67.65|66.55|67.35|66.25|166
1652558400000|2022-05-14 20:00:00|67.45|66.35|67.71|66.61|67.76|66.66|67.34|66.24|184
1652558700000|2022-05-14 20:05:00|67.7|66.6|67.78|66.68|67.92|66.82|67.69|66.59|163
1652559000000|2022-05-14 20:10:00|67.79|66.69|67.95|66.85|67.99|66.89|67.78|66.68|141
1652559300000|2022-05-14 20:15:00|67.94|66.84|68.11|67.01|68.16|67.06|67.9|66.8|152
1652559600000|2022-05-14 20:20:00|68.1|67|68.07|66.97|68.16|67.06|68.02|66.92|164
1652559900000|2022-05-14 20:25:00|68.06|66.96|68.1|67|68.11|67.01|67.97|66.87|118
1652560200000|2022-05-14 20:30:00|68.09|66.99|68.04|66.94|68.18|67.08|68.01|66.91|96
1652560500000|2022-05-14 20:35:00|68.03|66.93|67.55|66.45|68.16|67.06|67.54|66.44|182
1652560800000|2022-05-14 20:40:00|67.54|66.44|67.48|66.38|67.62|66.52|67.45|66.35|105
1652561100000|2022-05-14 20:45:00|67.47|66.37|67.35|66.25|67.47|66.37|67.24|66.14|142
1652561400000|2022-05-14 20:50:00|67.34|66.24|66.88|65.78|67.34|66.24|66.87|65.77|199
1652561700000|2022-05-14 20:55:00|66.89|65.79|66.93|65.83|67.11|66.01|66.77|65.67|199
1652562000000|2022-05-14 21:00:00|66.94|65.84|66.96|65.86|67.16|66.06|66.93|65.83|140
1652562300000|2022-05-14 21:05:00|66.95|65.85|67.27|66.17|67.31|66.21|66.95|65.85|153
1652562600000|2022-05-14 21:10:00|67.28|66.18|67.14|66.04|67.28|66.18|66.95|65.85|127
1652562900000|2022-05-14 21:15:00|67.13|66.03|67.1|66|67.27|66.17|67.03|65.93|113
1652563200000|2022-05-14 21:20:00|67.09|65.99|67.18|66.08|67.19|66.09|67.03|65.93|70
1652563500000|2022-05-14 21:25:00|67.17|66.07|67.06|65.96|67.17|66.07|67|65.9|66
1652563800000|2022-05-14 21:30:00|67.07|65.97|67.17|66.07|67.21|66.11|67.07|65.97|79
1652564100000|2022-05-14 21:35:00|67.16|66.06|67.22|66.12|67.23|66.13|67.14|66.04|130
1652564400000|2022-05-14 21:40:00|67.23|66.13|68.42|67.32|68.43|67.33|67.23|66.13|184
1652564700000|2022-05-14 21:45:00|68.43|67.33|68.79|67.69|68.8|67.7|68.43|67.33|178
1652565000000|2022-05-14 21:50:00|68.82|67.72|68.72|67.62|68.89|67.79|68.58|67.48|166
1652565300000|2022-05-14 21:55:00|68.71|67.61|68.58|67.48|68.75|67.65|68.57|67.47|108
1652565600000|2022-05-14 22:00:00|68.59|67.49|68.42|67.32|68.82|67.72|68.39|67.29|114
1652565900000|2022-05-14 22:05:00|68.43|67.33|68.95|67.85|68.98|67.88|68.37|67.27|166
1652566200000|2022-05-14 22:10:00|68.96|67.86|69.14|68.04|69.22|68.12|68.88|67.78|166
1652566500000|2022-05-14 22:15:00|69.13|68.03|69.11|68.01|69.22|68.12|69.08|67.98|153
1652566800000|2022-05-14 22:20:00|69.1|68|68.93|67.83|69.12|68.02|68.88|67.78|215
1652567100000|2022-05-14 22:25:00|68.94|67.84|68.75|67.65|68.96|67.86|68.73|67.63|168
1652567400000|2022-05-14 22:30:00|68.74|67.64|68.48|67.38|68.74|67.64|68.48|67.38|169
1652567700000|2022-05-14 22:35:00|68.49|67.39|68.33|67.23|68.59|67.49|68.32|67.22|128
1652568000000|2022-05-14 22:40:00|68.32|67.22|68.41|67.31|68.42|67.32|68.16|67.06|125
1652568300000|2022-05-14 22:45:00|68.42|67.32|68.5|67.4|68.62|67.52|68.31|67.21|188
1652568600000|2022-05-14 22:50:00|68.51|67.41|69.14|68.04|69.21|68.11|68.44|67.34|416
1652568900000|2022-05-14 22:55:00|69.13|68.03|69.59|68.49|69.9|68.8|69.13|68.03|379
1652569200000|2022-05-14 23:00:00|69.6|68.5|69.51|68.41|69.75|68.65|69.39|68.29|219
1652569500000|2022-05-14 23:05:00|69.52|68.42|69.35|68.25|69.75|68.65|69.28|68.18|289
1652569800000|2022-05-14 23:10:00|69.36|68.26|69.09|67.99|69.41|68.31|69.04|67.94|222
1652570100000|2022-05-14 23:15:00|69.08|67.98|69.22|68.12|69.34|68.24|69.08|67.98|197
1652570400000|2022-05-14 23:20:00|69.23|68.13|69.01|67.91|69.23|68.13|68.86|67.76|240
1652570700000|2022-05-14 23:25:00|69.02|67.92|69.15|68.05|69.25|68.15|69.01|67.91|131
1652571000000|2022-05-14 23:30:00|69.14|68.04|69.21|68.11|69.32|68.22|68.97|67.87|198
1652571300000|2022-05-14 23:35:00|69.2|68.1|69.35|68.25|69.36|68.26|69.19|68.09|124
1652571600000|2022-05-14 23:40:00|69.36|68.26|69.29|68.19|69.39|68.29|69.12|68.02|153
1652571900000|2022-05-14 23:45:00|69.28|68.18|69.12|68.02|69.37|68.27|69.11|68.01|160
1652572200000|2022-05-14 23:50:00|69.13|68.03|69.47|68.37|69.51|68.41|69.09|67.99|135
1652572500000|2022-05-14 23:55:00|69.48|68.38|69.32|68.22|69.58|68.48|69.21|68.11|156
1652572800000|2022-05-15 00:00:00|69.31|68.21|69.17|68.07|69.52|68.42|69.15|68.05|216
1652573100000|2022-05-15 00:05:00|69.18|68.08|69.54|68.44|69.62|68.52|69.16|68.06|235
1652573400000|2022-05-15 00:10:00|69.53|68.43|68.23|67.13|69.57|68.47|68.21|67.11|274
1652573700000|2022-05-15 00:15:00|68.21|67.11|68.97|67.87|68.97|67.87|68.21|67.11|223
1652574000000|2022-05-15 00:20:00|68.98|67.88|69.6|68.5|69.6|68.5|68.88|67.78|245
1652574300000|2022-05-15 00:25:00|69.61|68.51|69.63|68.53|69.72|68.62|69.57|68.47|182
1652574600000|2022-05-15 00:30:00|69.62|68.52|69.35|68.25|69.66|68.56|69.2|68.1|178
1652574900000|2022-05-15 00:35:00|69.34|68.24|68.42|67.32|69.34|68.24|68.42|67.32|298
1652575200000|2022-05-15 00:40:00|68.43|67.33|68.68|67.58|68.69|67.59|68.43|67.33|138
1652575500000|2022-05-15 00:45:00|68.69|67.59|68.19|67.09|68.69|67.59|68.19|67.09|154
1652575800000|2022-05-15 00:50:00|68.2|67.1|68.27|67.17|68.4|67.3|68.2|67.1|167
1652576100000|2022-05-15 00:55:00|68.26|67.16|68.42|67.32|68.43|67.33|68.26|67.16|125
1652576400000|2022-05-15 01:00:00|68.43|67.33|68.25|67.15|68.47|67.37|68.02|66.92|167
1652576700000|2022-05-15 01:05:00|68.24|67.14|68.19|67.09|68.32|67.22|68.05|66.95|189
1652577000000|2022-05-15 01:10:00|68.2|67.1|68.17|67.07|68.35|67.25|68.15|67.05|153
1652577300000|2022-05-15 01:15:00|68.16|67.06|68.16|67.06|68.29|67.19|68.13|67.03|132
1652577600000|2022-05-15 01:20:00|68.15|67.05|68.13|67.03|68.21|67.11|68.1|67|65
1652577900000|2022-05-15 01:25:00|68.12|67.02|68.1|67|68.2|67.1|68.09|66.99|86
1652578200000|2022-05-15 01:30:00|68.09|66.99|67.99|66.89|68.35|67.25|67.99|66.89|181
1652578500000|2022-05-15 01:35:00|67.98|66.88|68.11|67.01|68.21|67.11|67.97|66.87|127
1652578800000|2022-05-15 01:40:00|68.12|67.02|68.29|67.19|68.38|67.28|68.11|67.01|95
1652579100000|2022-05-15 01:45:00|68.28|67.18|68.48|67.38|68.58|67.48|68.17|67.07|178
1652579400000|2022-05-15 01:50:00|68.49|67.39|68.62|67.52|68.73|67.63|68.49|67.39|115
1652579700000|2022-05-15 01:55:00|68.63|67.53|68.51|67.41|68.7|67.6|68.47|67.37|121
1652580000000|2022-05-15 02:00:00|68.52|67.42|68.76|67.66|68.76|67.66|68.52|67.42|126
1652580300000|2022-05-15 02:05:00|68.78|67.68|68.72|67.62|68.85|67.75|68.69|67.59|75
1652580600000|2022-05-15 02:10:00|68.71|67.61|67.82|66.72|68.78|67.68|67.78|66.68|221
1652580900000|2022-05-15 02:15:00|67.81|66.71|67.56|66.46|67.82|66.72|67.36|66.26|196
1652581200000|2022-05-15 02:20:00|67.57|66.47|67.59|66.49|67.7|66.6|67.55|66.45|157
1652581500000|2022-05-15 02:25:00|67.57|66.47|67.39|66.29|67.64|66.54|67.38|66.28|109
1652581800000|2022-05-15 02:30:00|67.38|66.28|67.49|66.39|67.58|66.48|67.37|66.27|97
1652582100000|2022-05-15 02:35:00|67.47|66.37|67.11|66.01|67.54|66.44|67.1|66|178
1652582400000|2022-05-15 02:40:00|67.1|66|67.13|66.03|67.25|66.15|67.06|65.96|143
1652582700000|2022-05-15 02:45:00|67.12|66.02|67.21|66.11|67.27|66.17|66.97|65.87|109
1652583000000|2022-05-15 02:50:00|67.22|66.12|67.32|66.22|67.34|66.24|67.17|66.07|94
1652583300000|2022-05-15 02:55:00|67.33|66.23|67.39|66.29|67.52|66.42|67.33|66.23|119
1652583600000|2022-05-15 03:00:00|67.41|66.31|67.47|66.37|67.48|66.38|67.41|66.31|65
1652583900000|2022-05-15 03:05:00|67.46|66.36|67.44|66.34|67.49|66.39|67.31|66.21|88
1652584200000|2022-05-15 03:10:00|67.45|66.35|67.26|66.16|67.51|66.41|67.21|66.11|103
1652584500000|2022-05-15 03:15:00|67.27|66.17|66.79|65.69|67.31|66.21|66.79|65.69|208
1652584800000|2022-05-15 03:20:00|66.8|65.7|66.9|65.8|67.06|65.96|66.8|65.7|145
1652585100000|2022-05-15 03:25:00|66.89|65.79|66.84|65.74|66.96|65.86|66.75|65.65|188
1652585400000|2022-05-15 03:30:00|66.82|65.72|66.91|65.81|66.91|65.81|66.47|65.37|155
1652585700000|2022-05-15 03:35:00|66.9|65.8|67.17|66.07|67.24|66.14|66.9|65.8|166
1652586000000|2022-05-15 03:40:00|67.18|66.08|67.12|66.02|67.21|66.11|67|65.9|113
1652586300000|2022-05-15 03:45:00|67.11|66.01|67.13|66.03|67.35|66.25|67.02|65.92|166
1652586600000|2022-05-15 03:50:00|67.14|66.04|67.13|66.03|67.14|66.04|67.1|66|105
1652586900000|2022-05-15 03:55:00|67.12|66.02|67.34|66.24|67.34|66.24|67.05|65.95|109
1652587200000|2022-05-15 04:00:00|67.35|66.25|67.4|66.3|67.45|66.35|67.34|66.24|154
1652587500000|2022-05-15 04:05:00|67.41|66.31|67.61|66.51|67.61|66.51|67.21|66.11|116
1652587800000|2022-05-15 04:10:00|67.62|66.52|67.69|66.59|67.75|66.65|67.57|66.47|88
1652588100000|2022-05-15 04:15:00|67.68|66.58|67.78|66.68|67.79|66.69|67.61|66.51|75
1652588400000|2022-05-15 04:20:00|67.79|66.69|67.54|66.44|67.81|66.71|67.53|66.43|83
1652588700000|2022-05-15 04:25:00|67.53|66.43|67.48|66.38|67.55|66.45|67.47|66.37|73
1652589000000|2022-05-15 04:30:00|67.49|66.39|66.91|65.81|67.5|66.4|66.9|65.8|115
1652589300000|2022-05-15 04:35:00|66.92|65.82|66.67|65.57|67.02|65.92|66.66|65.56|161
1652589600000|2022-05-15 04:40:00|66.69|65.59|66.99|65.89|67|65.9|66.46|65.36|217
1652589900000|2022-05-15 04:45:00|66.98|65.88|67.17|66.07|67.17|66.07|66.84|65.74|137
1652590200000|2022-05-15 04:50:00|67.16|66.06|67.76|66.66|67.94|66.84|67.06|65.96|183
1652590500000|2022-05-15 04:55:00|67.77|66.67|67.71|66.61|67.83|66.73|67.59|66.49|125
1652590800000|2022-05-15 05:00:00|67.7|66.6|67.74|66.64|67.91|66.81|67.63|66.53|116
1652591100000|2022-05-15 05:05:00|67.73|66.63|67.31|66.21|67.74|66.64|67.22|66.12|178
1652591400000|2022-05-15 05:10:00|67.32|66.22|67.5|66.4|67.5|66.4|67.31|66.21|148
1652591700000|2022-05-15 05:15:00|67.51|66.41|67.57|66.47|67.62|66.52|67.37|66.27|149
1652592000000|2022-05-15 05:20:00|67.56|66.46|67.76|66.66|67.77|66.67|67.56|66.46|105
1652592300000|2022-05-15 05:25:00|67.77|66.67|68.13|67.03|68.14|67.04|67.7|66.6|137
1652592600000|2022-05-15 05:30:00|68.14|67.04|68.03|66.93|68.19|67.09|67.99|66.89|121
1652592900000|2022-05-15 05:35:00|68.04|66.94|68.38|67.28|68.45|67.35|68.01|66.91|99
1652593200000|2022-05-15 05:40:00|68.39|67.29|68.77|67.67|68.77|67.67|68.27|67.17|215
1652593500000|2022-05-15 05:45:00|68.76|67.66|69.29|68.19|69.3|68.2|68.59|67.49|215
1652593800000|2022-05-15 05:50:00|69.28|68.18|69.28|68.18|69.36|68.26|69.05|67.95|188
1652594100000|2022-05-15 05:55:00|69.27|68.17|69.14|68.04|69.37|68.27|69.03|67.93|132
1652594400000|2022-05-15 06:00:00|69.15|68.05|69.08|67.98|69.35|68.25|69.08|67.98|160
1652594700000|2022-05-15 06:05:00|69.07|67.97|68.93|67.83|69.15|68.05|68.92|67.82|166
1652595000000|2022-05-15 06:10:00|68.92|67.82|68.82|67.72|68.96|67.86|68.78|67.68|119
1652595300000|2022-05-15 06:15:00|68.83|67.73|68.81|67.71|68.83|67.73|68.6|67.5|127
1652595600000|2022-05-15 06:20:00|68.8|67.7|69|67.9|69.04|67.94|68.79|67.69|126
1652595900000|2022-05-15 06:25:00|68.99|67.89|68.96|67.86|69.05|67.95|68.84|67.74|127
1652596200000|2022-05-15 06:30:00|68.95|67.85|68.71|67.61|68.95|67.85|68.66|67.56|168
1652596500000|2022-05-15 06:35:00|68.7|67.6|68.41|67.31|68.7|67.6|68.36|67.26|160
1652596800000|2022-05-15 06:40:00|68.42|67.32|68.35|67.25|68.45|67.35|68.21|67.11|112
1652597100000|2022-05-15 06:45:00|68.37|67.27|68.65|67.55|68.66|67.56|68.25|67.15|154
1652597400000|2022-05-15 06:50:00|68.63|67.53|68.8|67.7|68.87|67.77|68.55|67.45|141
1652597700000|2022-05-15 06:55:00|68.81|67.71|68.91|67.81|68.97|67.87|68.79|67.69|203
1652598000000|2022-05-15 07:00:00|68.92|67.82|68.87|67.77|69.36|68.26|68.78|67.68|255
1652598300000|2022-05-15 07:05:00|68.88|67.78|69.09|67.99|69.16|68.06|68.84|67.74|141
1652598600000|2022-05-15 07:10:00|69.1|68|68.92|67.82|69.2|68.1|68.87|67.77|143
1652598900000|2022-05-15 07:15:00|68.93|67.83|68.97|67.87|69.01|67.91|68.87|67.77|111
1652599200000|2022-05-15 07:20:00|68.96|67.86|68.96|67.86|69.05|67.95|68.88|67.78|117
1652599500000|2022-05-15 07:25:00|68.97|67.87|68.59|67.49|68.99|67.89|68.54|67.44|172
1652599800000|2022-05-15 07:30:00|68.6|67.5|68.62|67.52|68.69|67.59|68.53|67.43|106
1652600100000|2022-05-15 07:35:00|68.63|67.53|68.69|67.59|68.7|67.6|68.59|67.49|123
1652600400000|2022-05-15 07:40:00|68.7|67.6|68.74|67.64|68.81|67.71|68.67|67.57|91
1652600700000|2022-05-15 07:45:00|68.73|67.63|68.43|67.33|68.75|67.65|68.34|67.24|139
1652601000000|2022-05-15 07:50:00|68.41|67.31|68.57|67.47|68.57|67.47|68.36|67.26|92
1652601300000|2022-05-15 07:55:00|68.56|67.46|68.31|67.21|68.56|67.46|68.18|67.08|166
1652601600000|2022-05-15 08:00:00|68.29|67.19|68.29|67.19|68.54|67.44|68.2|67.1|116
1652601900000|2022-05-15 08:05:00|68.3|67.2|68.26|67.16|68.32|67.22|68.21|67.11|116
1652602200000|2022-05-15 08:10:00|68.27|67.17|68.21|67.11|68.5|67.4|68.16|67.06|139
1652602500000|2022-05-15 08:15:00|68.22|67.12|67.98|66.88|68.28|67.18|67.85|66.75|141
1652602800000|2022-05-15 08:20:00|67.97|66.87|68.24|67.14|68.27|67.17|67.94|66.84|125
1652603100000|2022-05-15 08:25:00|68.25|67.15|68.13|67.03|68.3|67.2|68.06|66.96|143
1652603400000|2022-05-15 08:30:00|68.14|67.04|67.98|66.88|68.16|67.06|67.97|66.87|92
1652603700000|2022-05-15 08:35:00|67.99|66.89|68.16|67.06|68.18|67.08|67.92|66.82|107
1652604000000|2022-05-15 08:40:00|68.17|67.07|68.15|67.05|68.32|67.22|68.09|66.99|170
1652604300000|2022-05-15 08:45:00|68.16|67.06|67.81|66.71|68.16|67.06|67.68|66.58|211
1652604600000|2022-05-15 08:50:00|67.8|66.7|67.84|66.74|67.87|66.77|67.74|66.64|163
1652604900000|2022-05-15 08:55:00|67.83|66.73|67.87|66.77|67.89|66.79|67.71|66.61|110
1652605200000|2022-05-15 09:00:00|67.86|66.76|67.97|66.87|67.98|66.88|67.79|66.69|107
1652605500000|2022-05-15 09:05:00|67.98|66.88|68|66.9|68.07|66.97|67.97|66.87|119
1652605800000|2022-05-15 09:10:00|67.99|66.89|68|66.9|68.15|67.05|67.95|66.85|119
1652606100000|2022-05-15 09:15:00|67.99|66.89|68.37|67.27|68.39|67.29|67.97|66.87|128
1652606400000|2022-05-15 09:20:00|68.36|67.26|68.42|67.32|68.45|67.35|68.18|67.08|115
1652606700000|2022-05-15 09:25:00|68.41|67.31|68.59|67.49|68.7|67.6|68.41|67.31|138
1652607000000|2022-05-15 09:30:00|68.58|67.48|68.37|67.27|68.59|67.49|68.36|67.26|140
1652607300000|2022-05-15 09:35:00|68.38|67.28|68.24|67.14|68.4|67.3|68.24|67.14|111
1652607600000|2022-05-15 09:40:00|68.25|67.15|68.5|67.4|68.51|67.41|68.24|67.14|99
1652607900000|2022-05-15 09:45:00|68.51|67.41|68.62|67.52|68.72|67.62|68.51|67.41|120
1652608200000|2022-05-15 09:50:00|68.61|67.51|68.68|67.58|68.68|67.58|68.54|67.44|69
1652608500000|2022-05-15 09:55:00|68.67|67.57|68.68|67.58|68.72|67.62|68.62|67.52|68
1652608800000|2022-05-15 10:00:00|68.69|67.59|68.9|67.8|68.91|67.81|68.67|67.57|88
1652609100000|2022-05-15 10:05:00|68.89|67.79|68.56|67.46|68.89|67.79|68.54|67.44|104
1652609400000|2022-05-15 10:10:00|68.55|67.45|68.59|67.49|68.59|67.49|68.47|67.37|159
1652609700000|2022-05-15 10:15:00|68.58|67.48|68.45|67.35|68.58|67.48|68.44|67.34|85
1652610000000|2022-05-15 10:20:00|68.46|67.36|68.6|67.5|68.6|67.5|68.45|67.35|59
1652610300000|2022-05-15 10:25:00|68.61|67.51|68.62|67.52|68.7|67.6|68.55|67.45|73
1652610600000|2022-05-15 10:30:00|68.61|67.51|68.56|67.46|68.66|67.56|68.46|67.36|115
1652610900000|2022-05-15 10:35:00|68.55|67.45|68.78|67.68|68.79|67.69|68.55|67.45|123
1652611200000|2022-05-15 10:40:00|68.77|67.67|68.77|67.67|68.83|67.73|68.66|67.56|108
1652611500000|2022-05-15 10:45:00|68.78|67.68|69.06|67.96|69.1|68|68.75|67.65|103
1652611800000|2022-05-15 10:50:00|69.07|67.97|69.26|68.16|69.31|68.21|69.07|67.97|163
1652612100000|2022-05-15 10:55:00|69.27|68.17|69.31|68.21|69.36|68.26|68.97|67.87|197
1652612400000|2022-05-15 11:00:00|69.32|68.22|69.35|68.25|69.38|68.28|69.24|68.14|168
1652612700000|2022-05-15 11:05:00|69.34|68.24|69.36|68.26|69.37|68.27|69.21|68.11|78
1652613000000|2022-05-15 11:10:00|69.37|68.27|69.27|68.17|69.37|68.27|69.25|68.15|95
1652613300000|2022-05-15 11:15:00|69.28|68.18|68.87|67.77|69.28|68.18|68.86|67.76|122
1652613600000|2022-05-15 11:20:00|68.88|67.78|68.8|67.7|68.88|67.78|68.56|67.46|179
1652613900000|2022-05-15 11:25:00|68.79|67.69|69.12|68.02|69.22|68.12|68.75|67.65|147
1652614200000|2022-05-15 11:30:00|69.13|68.03|69.57|68.47|69.58|68.48|69.03|67.93|304
1652614500000|2022-05-15 11:35:00|69.56|68.46|69.68|68.58|69.68|68.58|69.46|68.36|199
1652614800000|2022-05-15 11:40:00|69.67|68.57|69.45|68.35|69.76|68.66|69.44|68.34|179
1652615100000|2022-05-15 11:45:00|69.44|68.34|69.62|68.52|69.79|68.69|69.44|68.34|195
1652615400000|2022-05-15 11:50:00|69.66|68.56|69.55|68.45|69.7|68.6|69.53|68.43|185
1652615700000|2022-05-15 11:55:00|69.54|68.44|69.48|68.38|69.55|68.45|69.26|68.16|123
1652616000000|2022-05-15 12:00:00|69.49|68.39|69.94|68.84|69.96|68.86|69.48|68.38|244
1652616300000|2022-05-15 12:05:00|69.93|68.83|70.07|68.97|70.27|69.17|69.9|68.8|197
1652616600000|2022-05-15 12:10:00|70.08|68.98|69.83|68.73|70.08|68.98|69.74|68.64|189
1652616900000|2022-05-15 12:15:00|69.84|68.74|69.87|68.77|69.98|68.88|69.76|68.66|175
1652617200000|2022-05-15 12:20:00|69.88|68.78|69.97|68.87|70.09|68.99|69.87|68.77|196
1652617500000|2022-05-15 12:25:00|69.98|68.88|69.48|68.38|69.99|68.89|69.44|68.34|177
1652617800000|2022-05-15 12:30:00|69.49|68.39|69.29|68.19|69.49|68.39|69.11|68.01|202
1652618100000|2022-05-15 12:35:00|69.28|68.18|69.63|68.53|69.77|68.67|69.19|68.09|168
1652618400000|2022-05-15 12:40:00|69.64|68.54|69.74|68.64|69.76|68.66|69.5|68.4|156
1652618700000|2022-05-15 12:45:00|69.76|68.66|69.86|68.76|69.96|68.86|69.68|68.58|203
1652619000000|2022-05-15 12:50:00|69.85|68.75|69.56|68.46|69.9|68.8|69.43|68.33|179
1652619300000|2022-05-15 12:55:00|69.57|68.47|69.68|68.58|69.75|68.65|69.54|68.44|210
1652619600000|2022-05-15 13:00:00|69.69|68.59|69.49|68.39|69.69|68.59|69.36|68.26|238
1652619900000|2022-05-15 13:05:00|69.48|68.38|69.54|68.44|69.57|68.47|69.29|68.19|184
1652620200000|2022-05-15 13:10:00|69.55|68.45|69.59|68.49|69.66|68.56|69.42|68.32|187
1652620500000|2022-05-15 13:15:00|69.6|68.5|69.49|68.39|69.7|68.6|69.48|68.38|173
1652620800000|2022-05-15 13:20:00|69.48|68.38|69.29|68.19|69.57|68.47|69.28|68.18|154
1652621100000|2022-05-15 13:25:00|69.31|68.21|69.18|68.08|69.33|68.23|69.08|67.98|220
1652621400000|2022-05-15 13:30:00|69.17|68.07|68.71|67.61|69.18|68.08|68.43|67.33|192
1652621700000|2022-05-15 13:35:00|68.7|67.6|68.9|67.8|68.91|67.81|68.7|67.6|129
1652622000000|2022-05-15 13:40:00|68.89|67.79|68.62|67.52|68.92|67.82|68.56|67.46|179
1652622300000|2022-05-15 13:45:00|68.63|67.53|68.43|67.33|68.66|67.56|68.36|67.26|173
1652622600000|2022-05-15 13:50:00|68.44|67.34|68.43|67.33|68.49|67.39|68.34|67.24|138
1652622900000|2022-05-15 13:55:00|68.44|67.34|68.32|67.22|68.44|67.34|68.29|67.19|140
1652623200000|2022-05-15 14:00:00|68.31|67.21|67.92|66.82|68.45|67.35|67.86|66.76|203
1652623500000|2022-05-15 14:05:00|67.93|66.83|67.96|66.86|67.97|66.87|67.78|66.68|181
1652623800000|2022-05-15 14:10:00|67.95|66.85|68.1|67|68.16|67.06|67.94|66.84|184
1652624100000|2022-05-15 14:15:00|68.09|66.99|68.14|67.04|68.16|67.06|68.09|66.99|62
1652624400000|2022-05-15 14:20:00|68.15|67.05|67.47|66.37|68.15|67.05|67.3|66.2|170
1652624700000|2022-05-15 14:25:00|67.48|66.38|67.8|66.7|67.86|66.76|67.45|66.35|161
1652625000000|2022-05-15 14:30:00|67.81|66.71|67.83|66.73|67.96|66.86|67.53|66.43|224
1652625300000|2022-05-15 14:35:00|67.84|66.74|67.98|66.88|67.99|66.89|67.66|66.56|145
1652625600000|2022-05-15 14:40:00|67.99|66.89|68.15|67.05|68.18|67.08|67.96|66.86|138
1652625900000|2022-05-15 14:45:00|68.14|67.04|68.26|67.16|68.29|67.19|68.11|67.01|136
1652626200000|2022-05-15 14:50:00|68.25|67.15|68.06|66.96|68.28|67.18|68.05|66.95|105
1652626500000|2022-05-15 14:55:00|68.05|66.95|68.04|66.94|68.07|66.97|67.91|66.81|135
1652626800000|2022-05-15 15:00:00|68.05|66.95|68.32|67.22|68.32|67.22|68.03|66.93|142
1652627100000|2022-05-15 15:05:00|68.33|67.23|68.51|67.41|68.72|67.62|68.33|67.23|260
1652627400000|2022-05-15 15:10:00|68.52|67.42|68.65|67.55|68.67|67.57|68.42|67.32|158
1652627700000|2022-05-15 15:15:00|68.64|67.54|68.35|67.25|68.64|67.54|68.21|67.11|191
1652628000000|2022-05-15 15:20:00|68.34|67.24|68.25|67.15|68.35|67.25|68.17|67.07|127
1652628300000|2022-05-15 15:25:00|68.26|67.16|68.24|67.14|68.44|67.34|68.2|67.1|151
1652628600000|2022-05-15 15:30:00|68.23|67.13|68.03|66.93|68.25|67.15|67.99|66.89|170
1652628900000|2022-05-15 15:35:00|68.04|66.94|68.19|67.09|68.31|67.21|68.02|66.92|228
1652629200000|2022-05-15 15:40:00|68.18|67.08|68.24|67.14|68.33|67.23|68.11|67.01|171
1652629500000|2022-05-15 15:45:00|68.25|67.15|68.39|67.29|68.42|67.32|68.24|67.14|158
1652629800000|2022-05-15 15:50:00|68.38|67.28|68.18|67.08|68.39|67.29|68|66.9|203
1652630100000|2022-05-15 15:55:00|68.17|67.07|68.48|67.38|68.5|67.4|68.15|67.05|183
1652630400000|2022-05-15 16:00:00|68.49|67.39|68.6|67.5|68.71|67.61|68.31|67.21|254
1652630700000|2022-05-15 16:05:00|68.59|67.49|68.49|67.39|68.6|67.5|68.38|67.28|157
1652631000000|2022-05-15 16:10:00|68.5|67.4|68.35|67.25|68.59|67.49|68.23|67.13|157
1652631300000|2022-05-15 16:15:00|68.36|67.26|68.53|67.43|68.54|67.44|68.33|67.23|119
1652631600000|2022-05-15 16:20:00|68.54|67.44|68.47|67.37|68.64|67.54|68.35|67.25|164
1652631900000|2022-05-15 16:25:00|68.46|67.36|68.51|67.41|68.62|67.52|68.42|67.32|118
1652632200000|2022-05-15 16:30:00|68.5|67.4|68.65|67.55|68.72|67.62|68.34|67.24|178
1652632500000|2022-05-15 16:35:00|68.66|67.56|68.75|67.65|68.75|67.65|68.59|67.49|163
1652632800000|2022-05-15 16:40:00|68.74|67.64|69.08|67.98|69.11|68.01|68.74|67.64|215
1652633100000|2022-05-15 16:45:00|69.07|67.97|68.9|67.8|69.09|67.99|68.78|67.68|204
1652633400000|2022-05-15 16:50:00|68.92|67.82|69.02|67.92|69.11|68.01|68.82|67.72|182
1652633700000|2022-05-15 16:55:00|69.01|67.91|68.93|67.83|69.03|67.93|68.85|67.75|123
1652634000000|2022-05-15 17:00:00|68.92|67.82|68.75|67.65|69.07|67.97|68.73|67.63|166
1652634300000|2022-05-15 17:05:00|68.74|67.64|68.99|67.89|69.25|68.15|68.73|67.63|154
1652634600000|2022-05-15 17:10:00|69.01|67.91|68.92|67.82|69.08|67.98|68.86|67.76|150
1652634900000|2022-05-15 17:15:00|68.91|67.81|69.01|67.91|69.17|68.07|68.9|67.8|188
1652635200000|2022-05-15 17:20:00|69.02|67.92|69.05|67.95|69.08|67.98|69.01|67.91|90
1652635500000|2022-05-15 17:25:00|69.04|67.94|69.02|67.92|69.11|68.01|68.99|67.89|116
1652635800000|2022-05-15 17:30:00|69.01|67.91|68.96|67.86|69.02|67.92|68.78|67.68|136
1652636100000|2022-05-15 17:35:00|68.97|67.87|68.82|67.72|68.98|67.88|68.75|67.65|129
1652636400000|2022-05-15 17:40:00|68.83|67.73|68.79|67.69|68.84|67.74|68.75|67.65|128
1652636700000|2022-05-15 17:45:00|68.8|67.7|68.72|67.62|68.83|67.73|68.71|67.61|109
1652637000000|2022-05-15 17:50:00|68.69|67.59|68.6|67.5|68.69|67.59|68.58|67.48|152
1652637300000|2022-05-15 17:55:00|68.59|67.49|68.67|67.57|68.72|67.62|68.58|67.48|97
1652637600000|2022-05-15 18:00:00|68.68|67.58|68.73|67.63|68.83|67.73|68.47|67.37|165
1652637900000|2022-05-15 18:05:00|68.74|67.64|68.76|67.66|68.8|67.7|68.72|67.62|119
1652638200000|2022-05-15 18:10:00|68.79|67.69|68.82|67.72|68.84|67.74|68.61|67.51|126
1652638500000|2022-05-15 18:15:00|68.81|67.71|69|67.9|69|67.9|68.81|67.71|159
1652638800000|2022-05-15 18:20:00|68.99|67.89|68.87|67.77|69.14|68.04|68.8|67.7|177
1652639100000|2022-05-15 18:25:00|68.88|67.78|68.98|67.88|69.14|68.04|68.87|67.77|143
1652639400000|2022-05-15 18:30:00|68.97|67.87|69.14|68.04|69.16|68.06|68.89|67.79|140
1652639700000|2022-05-15 18:35:00|69.13|68.03|69.1|68|69.3|68.2|69.08|67.98|155
1652640000000|2022-05-15 18:40:00|69.09|67.99|69.91|68.81|69.91|68.81|69.07|67.97|296
1652640300000|2022-05-15 18:45:00|69.95|68.85|69.64|68.54|70.02|68.92|69.63|68.53|195
1652640600000|2022-05-15 18:50:00|69.65|68.55|69.72|68.62|69.81|68.71|69.59|68.49|164
1652640900000|2022-05-15 18:55:00|69.73|68.63|69.73|68.63|69.82|68.72|69.6|68.5|147
1652641200000|2022-05-15 19:00:00|69.71|68.61|69.57|68.47|69.74|68.64|69.54|68.44|130
1652641500000|2022-05-15 19:05:00|69.56|68.46|69.62|68.52|69.86|68.76|69.56|68.46|158
1652641800000|2022-05-15 19:10:00|69.61|68.51|69.53|68.43|69.66|68.56|69.48|68.38|168
1652642100000|2022-05-15 19:15:00|69.52|68.42|69.58|68.48|69.59|68.49|69.46|68.36|98
1652642400000|2022-05-15 19:20:00|69.59|68.49|69.55|68.45|69.62|68.52|69.47|68.37|84
1652642700000|2022-05-15 19:25:00|69.56|68.46|69.95|67.85|69.96|68.49|69.4|67.83|112
1652643000000|2022-05-15 19:30:00|69.96|67.86|70.2|68.1|70.27|68.17|69.93|67.83|126
1652643300000|2022-05-15 19:35:00|70.19|68.09|70.32|68.22|70.35|68.25|70.19|68.09|72
1652643600000|2022-05-15 19:40:00|70.31|68.21|70.26|68.16|70.31|68.21|70.09|67.99|151
1652643900000|2022-05-15 19:45:00|70.25|68.15|70.33|68.23|70.48|68.38|70.23|68.13|169
1652644200000|2022-05-15 19:50:00|70.32|68.22|70.36|68.26|70.37|68.27|70.25|68.15|99
1652644500000|2022-05-15 19:55:00|70.35|68.25|70.78|68.68|70.79|68.69|70.33|68.23|207
1652644800000|2022-05-15 20:00:00|70.79|68.69|70.69|68.59|70.84|68.74|70.53|68.43|181
1652645100000|2022-05-15 20:05:00|70.67|68.57|70.6|68.5|70.67|68.57|70.53|68.43|155
1652645400000|2022-05-15 20:10:00|70.61|68.51|71.53|69.43|71.72|69.62|70.57|68.47|366
1652645700000|2022-05-15 20:15:00|71.54|69.44|71.5|69.4|71.68|69.58|71.34|69.24|246
1652646000000|2022-05-15 20:20:00|71.49|69.39|71.86|69.76|71.98|69.88|71.39|69.29|276
1652646300000|2022-05-15 20:25:00|71.83|69.73|71.48|69.38|71.92|69.82|71.44|69.34|318
1652646600000|2022-05-15 20:30:00|71.49|69.39|71.4|69.3|71.5|69.4|71.2|69.1|226
1652646900000|2022-05-15 20:35:00|71.39|69.29|71.48|69.38|71.56|69.46|71.32|69.22|114
1652647200000|2022-05-15 20:40:00|71.49|69.39|71.5|69.4|71.57|69.47|71.3|69.2|159
1652647500000|2022-05-15 20:45:00|71.51|69.41|71.54|69.44|71.6|69.5|71.42|69.32|132
1652647800000|2022-05-15 20:50:00|71.55|69.45|71.53|69.43|71.67|69.57|71.47|69.37|126
1652648100000|2022-05-15 20:55:00|71.54|69.44|71.59|69.49|71.62|69.52|71.51|69.41|144
1652648400000|2022-05-15 21:00:00|71.6|69.5|71.1|70|71.63|70.01|71.03|69.45|154
1652648700000|2022-05-15 21:05:00|71.08|69.98|70.94|69.84|71.2|70.1|70.8|69.7|198
1652649000000|2022-05-15 21:10:00|70.95|69.85|70.73|69.63|70.95|69.85|70.72|69.62|123
1652649300000|2022-05-15 21:15:00|70.72|69.62|70.55|69.45|70.73|69.63|70.52|69.42|111
1652649600000|2022-05-15 21:20:00|70.54|69.44|70.55|69.45|70.6|69.5|70.53|69.43|74
1652649900000|2022-05-15 21:25:00|70.54|69.44|70.54|69.44|70.62|69.52|70.53|69.43|49
1652650200000|2022-05-15 21:30:00|70.53|69.43|70.4|69.3|70.54|69.44|70.37|69.27|67
1652650500000|2022-05-15 21:35:00|70.39|69.29|70.42|69.32|70.5|69.4|70.39|69.29|85
1652650800000|2022-05-15 21:40:00|70.43|69.33|70.58|69.48|70.59|69.49|70.42|69.32|108
1652651100000|2022-05-15 21:45:00|70.57|69.47|70.63|69.53|70.73|69.63|70.56|69.46|90
1652651400000|2022-05-15 21:50:00|70.64|69.54|70.61|69.51|70.67|69.57|70.61|69.51|69
1652651700000|2022-05-15 21:55:00|70.6|69.5|70.64|69.54|70.68|69.58|70.6|69.5|97
1652652000000|2022-05-15 22:00:00|70.65|69.55|71.62|70.52|71.62|70.52|70.63|69.53|305
1652652300000|2022-05-15 22:05:00|71.61|70.51|71.36|70.26|71.61|70.51|71.32|70.22|219
1652652600000|2022-05-15 22:10:00|71.37|70.27|71.51|70.41|71.68|70.58|71.33|70.23|206
1652652900000|2022-05-15 22:15:00|71.52|70.42|71.67|70.57|71.71|70.61|71.39|70.29|179
1652653200000|2022-05-15 22:20:00|71.68|70.58|71.97|70.87|72|70.9|71.68|70.58|207
1652653500000|2022-05-15 22:25:00|71.96|70.86|71.73|70.63|71.99|70.89|71.72|70.62|157
1652653800000|2022-05-15 22:30:00|71.75|70.65|71.47|70.37|71.86|70.76|71.43|70.33|143
1652654100000|2022-05-15 22:35:00|71.48|70.38|71.33|70.23|71.52|70.42|71.33|70.23|130
1652654400000|2022-05-15 22:40:00|71.28|70.18|71.39|70.29|71.44|70.34|71.19|70.09|155
1652654700000|2022-05-15 22:45:00|71.38|70.28|71.38|70.28|71.43|70.33|71.22|70.12|116
1652655000000|2022-05-15 22:50:00|71.39|70.29|71.08|69.98|71.39|70.29|71.04|69.94|166
1652655300000|2022-05-15 22:55:00|71.07|69.97|70.97|69.87|71.13|70.03|70.97|69.87|123
1652655600000|2022-05-15 23:00:00|70.98|69.88|71|69.9|71.07|69.97|70.94|69.84|136
1652655900000|2022-05-15 23:05:00|71.01|69.91|71.13|70.03|71.23|70.13|71|69.9|128
1652656200000|2022-05-15 23:10:00|71.11|70.01|71.09|69.99|71.26|70.16|71.03|69.93|165
1652656500000|2022-05-15 23:15:00|71.1|70|71.3|70.2|71.36|70.26|71.09|69.99|148
1652656800000|2022-05-15 23:20:00|71.29|70.19|71.45|70.35|71.49|70.39|71.29|70.19|137
1652657100000|2022-05-15 23:25:00|71.44|70.34|71.55|70.45|71.57|70.47|71.34|70.24|154
1652657400000|2022-05-15 23:30:00|71.57|70.47|71.47|70.37|71.65|70.55|71.35|70.25|172
1652657700000|2022-05-15 23:35:00|71.48|70.38|71.44|70.34|71.52|70.42|71.4|70.3|131
1652658000000|2022-05-15 23:40:00|71.45|70.35|71.73|70.63|71.88|70.78|71.44|70.34|188
1652658300000|2022-05-15 23:45:00|71.74|70.64|71.82|70.72|72.04|70.94|71.73|70.63|227
1652658600000|2022-05-15 23:50:00|71.83|70.73|72.03|70.93|72.2|71.1|71.81|70.71|155
1652658900000|2022-05-15 23:55:00|72.05|70.95|72.04|70.94|72.18|71.08|71.99|70.89|159
1652659200000|2022-05-16 00:00:00|72.03|70.93|71.34|70.24|72.05|70.95|71.21|70.11|321
1652659500000|2022-05-16 00:05:00|71.35|70.25|70.96|69.86|71.39|70.29|70.91|69.81|227
1652659800000|2022-05-16 00:10:00|70.95|69.85|70.96|69.86|71.22|70.12|70.95|69.85|232
1652660100000|2022-05-16 00:15:00|70.95|69.85|70.58|69.48|70.95|69.85|70.54|69.44|194
1652660400000|2022-05-16 00:20:00|70.57|69.47|70.52|69.42|70.69|69.59|70.47|69.37|156
1652660700000|2022-05-16 00:25:00|70.53|69.43|70.66|69.56|70.67|69.57|70.51|69.41|122
1652661000000|2022-05-16 00:30:00|70.65|69.55|70.63|69.53|70.76|69.66|70.54|69.44|141
1652661300000|2022-05-16 00:35:00|70.62|69.52|70.6|69.5|70.74|69.64|70.57|69.47|134
1652661600000|2022-05-16 00:40:00|70.59|69.49|70.56|69.46|70.67|69.57|70.49|69.39|127
1652661900000|2022-05-16 00:45:00|70.57|69.47|70.63|69.53|70.68|69.58|70.42|69.32|149
1652662200000|2022-05-16 00:50:00|70.62|69.52|70.45|69.35|70.63|69.53|70.41|69.31|136
1652662500000|2022-05-16 00:55:00|70.46|69.36|70.57|69.47|70.59|69.49|70.46|69.36|109
1652662800000|2022-05-16 01:00:00|70.58|69.48|70.67|69.57|70.76|69.66|70.54|69.44|175
1652663100000|2022-05-16 01:05:00|70.68|69.58|70.23|69.13|70.7|69.6|70.2|69.1|222
1652663400000|2022-05-16 01:10:00|70.24|69.14|70.2|69.1|70.25|69.15|70.01|68.91|199
1652663700000|2022-05-16 01:15:00|70.19|69.09|70.3|69.2|70.36|69.26|70.11|69.01|141
1652664000000|2022-05-16 01:20:00|70.31|69.21|70.17|69.07|70.35|69.25|70.1|69|161
1652664300000|2022-05-16 01:25:00|70.11|69.01|69.98|68.88|70.14|69.04|69.9|68.8|150
1652664600000|2022-05-16 01:30:00|69.99|68.89|69.8|68.7|69.99|68.89|69.75|68.65|192
1652664900000|2022-05-16 01:35:00|69.81|68.71|69.91|68.81|69.91|68.81|69.61|68.51|201
1652665200000|2022-05-16 01:40:00|69.9|68.8|69.75|68.65|69.95|68.85|69.64|68.54|179
1652665500000|2022-05-16 01:45:00|69.76|68.66|69.74|68.64|69.91|68.81|69.62|68.52|163
1652665800000|2022-05-16 01:50:00|69.75|68.65|69.89|68.79|69.93|68.83|69.74|68.64|157
1652666100000|2022-05-16 01:55:00|69.9|68.8|69.93|68.83|69.97|68.87|69.83|68.73|127
1652666400000|2022-05-16 02:00:00|69.92|68.82|69.74|68.64|69.93|68.83|69.71|68.61|157
1652666700000|2022-05-16 02:05:00|69.75|68.65|69.48|68.38|69.85|68.75|69.44|68.34|176
1652667000000|2022-05-16 02:10:00|69.47|68.37|69.4|68.3|69.59|68.49|69.28|68.18|246
1652667300000|2022-05-16 02:15:00|69.39|68.29|69.43|68.33|69.47|68.37|69.34|68.24|168
1652667600000|2022-05-16 02:20:00|69.42|68.32|69.42|68.32|69.49|68.39|69.31|68.21|157
1652667900000|2022-05-16 02:25:00|69.41|68.31|69.49|68.39|69.52|68.42|69.39|68.29|111
1652668200000|2022-05-16 02:30:00|69.5|68.4|69.67|68.57|69.68|68.58|69.49|68.39|137
1652668500000|2022-05-16 02:35:00|69.66|68.56|69.7|68.6|69.72|68.62|69.61|68.51|81
1652668800000|2022-05-16 02:40:00|69.68|68.58|69.39|68.29|69.68|68.58|69.36|68.26|148
1652669100000|2022-05-16 02:45:00|69.38|68.28|69.36|68.26|69.44|68.34|69.18|68.08|124
1652669400000|2022-05-16 02:50:00|69.37|68.27|69.52|68.42|69.52|68.42|69.34|68.24|154
1652669700000|2022-05-16 02:55:00|69.5|68.4|69.59|68.49|69.59|68.49|69.49|68.39|115
1652670000000|2022-05-16 03:00:00|69.6|68.5|69.52|68.42|69.64|68.54|69.47|68.37|141
1652670300000|2022-05-16 03:05:00|69.53|68.43|69.4|68.3|69.53|68.43|69.27|68.17|150
1652670600000|2022-05-16 03:10:00|69.39|68.29|69.19|68.09|69.4|68.3|69.08|67.98|190
1652670900000|2022-05-16 03:15:00|69.18|68.08|69.08|67.98|69.23|68.13|69.06|67.96|149
1652671200000|2022-05-16 03:20:00|69.09|67.99|68.86|67.76|69.24|68.14|68.85|67.75|237
1652671500000|2022-05-16 03:25:00|68.87|67.77|68.86|67.76|68.9|67.8|68.83|67.73|86
1652671800000|2022-05-16 03:30:00|68.85|67.75|68.82|67.72|68.91|67.81|68.72|67.62|153
1652672100000|2022-05-16 03:35:00|68.81|67.71|68.75|67.65|68.92|67.82|68.75|67.65|136
1652672400000|2022-05-16 03:40:00|68.76|67.66|68.7|67.6|68.79|67.69|68.6|67.5|149
1652672700000|2022-05-16 03:45:00|68.69|67.59|68.52|67.42|68.71|67.61|68.51|67.41|128
1652673000000|2022-05-16 03:50:00|68.53|67.43|68.67|67.57|68.71|67.61|68.53|67.43|120
1652673300000|2022-05-16 03:55:00|68.68|67.58|68.8|67.7|68.82|67.72|68.66|67.56|118
1652673600000|2022-05-16 04:00:00|68.79|67.69|68.59|67.49|68.8|67.7|68.57|67.47|153
1652673900000|2022-05-16 04:05:00|68.6|67.5|68.3|67.2|68.69|67.59|68.2|67.1|190
1652674200000|2022-05-16 04:10:00|68.29|67.19|68.4|67.3|68.46|67.36|68.29|67.19|149
1652674500000|2022-05-16 04:15:00|68.39|67.29|68.56|67.46|68.57|67.47|68.3|67.2|149
1652674800000|2022-05-16 04:20:00|68.57|67.47|68.64|67.54|68.75|67.65|68.56|67.46|159
1652675100000|2022-05-16 04:25:00|68.66|67.56|68.58|67.48|68.71|67.61|68.51|67.41|121
1652675400000|2022-05-16 04:30:00|68.59|67.49|68.09|66.99|68.62|67.52|68.03|66.93|191
1652675700000|2022-05-16 04:35:00|68.1|67|68.03|66.93|68.21|67.11|67.96|66.86|202
1652676000000|2022-05-16 04:40:00|68.04|66.94|68.24|67.14|68.24|67.14|68|66.9|181
1652676300000|2022-05-16 04:45:00|68.25|67.15|68.3|67.2|68.35|67.25|68.07|66.97|138
1652676600000|2022-05-16 04:50:00|68.31|67.21|68.38|67.28|68.4|67.3|68.28|67.18|117
1652676900000|2022-05-16 04:55:00|68.39|67.29|68.32|67.22|68.39|67.29|68.22|67.12|103
1652677200000|2022-05-16 05:00:00|68.33|67.23|68.44|67.34|68.47|67.37|68.32|67.22|101
1652677500000|2022-05-16 05:05:00|68.47|67.37|68.59|67.49|68.65|67.55|68.38|67.28|106
1652677800000|2022-05-16 05:10:00|68.6|67.5|68.71|67.61|68.76|67.66|68.54|67.44|140
1652678100000|2022-05-16 05:15:00|68.72|67.62|68.72|67.62|68.81|67.71|68.69|67.59|123
1652678400000|2022-05-16 05:20:00|68.71|67.61|68.85|67.75|68.87|67.77|68.68|67.58|85
1652678700000|2022-05-16 05:25:00|68.84|67.74|68.84|67.74|68.87|67.77|68.75|67.65|93
1652679000000|2022-05-16 05:30:00|68.83|67.73|68.62|67.52|68.83|67.73|68.52|67.42|121
1652679300000|2022-05-16 05:35:00|68.61|67.51|68.74|67.64|68.74|67.64|68.59|67.49|79
1652679600000|2022-05-16 05:40:00|68.73|67.63|68.63|67.53|68.76|67.66|68.57|67.47|69
1652679900000|2022-05-16 05:45:00|68.62|67.52|68.56|67.46|68.63|67.53|68.55|67.45|55
1652680200000|2022-05-16 05:50:00|68.55|67.45|68.3|67.2|68.6|67.5|68.26|67.16|137
1652680500000|2022-05-16 05:55:00|68.29|67.19|68.36|67.26|68.38|67.28|68.23|67.13|121
1652680800000|2022-05-16 06:00:00|68.35|67.25|67.73|66.63|68.35|67.25|67.71|66.61|287
1652681100000|2022-05-16 06:05:00|67.72|66.62|67.06|65.96|67.73|66.63|66.98|65.88|422
1652681400000|2022-05-16 06:10:00|67.07|65.97|67.19|66.09|67.2|66.1|66.97|65.87|244
1652681700000|2022-05-16 06:15:00|67.18|66.08|66.48|65.38|67.21|66.11|66.33|65.23|369
1652682000000|2022-05-16 06:20:00|66.49|65.39|66.53|65.43|66.71|65.61|66.39|65.29|260
1652682300000|2022-05-16 06:25:00|66.52|65.42|66.78|65.68|66.96|65.86|66.07|64.97|458
1652682600000|2022-05-16 06:30:00|66.77|65.67|66.36|65.26|66.91|65.81|66.22|65.12|344
1652682900000|2022-05-16 06:35:00|66.37|65.27|66.54|65.44|66.68|65.58|66.21|65.11|298
1652683200000|2022-05-16 06:40:00|66.53|65.43|66.75|65.65|66.75|65.65|66.33|65.23|266
1652683500000|2022-05-16 06:45:00|66.76|65.66|66.31|65.21|66.76|65.66|66.22|65.12|310
1652683800000|2022-05-16 06:50:00|66.3|65.2|66.33|65.23|66.49|65.39|66.16|65.06|312
1652684100000|2022-05-16 06:55:00|66.32|65.22|66.41|65.31|66.42|65.32|66.22|65.12|219
1652684400000|2022-05-16 07:00:00|66.4|65.3|66.15|65.05|66.4|65.3|66.06|64.96|294
1652684700000|2022-05-16 07:05:00|66.17|65.07|66.03|64.93|66.2|65.1|65.55|64.45|327
1652685000000|2022-05-16 07:10:00|66.02|64.92|65.55|64.45|66.06|64.96|65.55|64.45|268
1652685300000|2022-05-16 07:15:00|65.56|64.46|65.61|64.51|65.69|64.59|65.52|64.42|181
1652685600000|2022-05-16 07:20:00|65.6|64.5|66.03|64.93|66.05|64.95|65.47|64.37|318
1652685900000|2022-05-16 07:25:00|66.04|64.94|66.21|65.11|66.25|65.15|66.02|64.92|203
1652686200000|2022-05-16 07:30:00|66.2|65.1|66.28|65.18|66.33|65.23|66.07|64.97|226
1652686500000|2022-05-16 07:35:00|66.27|65.17|66.54|65.44|66.57|65.47|66.25|65.15|164
1652686800000|2022-05-16 07:40:00|66.53|65.43|66.51|65.41|66.63|65.53|66.49|65.39|175
1652687100000|2022-05-16 07:45:00|66.52|65.42|66.82|65.72|66.89|65.79|66.51|65.41|229
1652687400000|2022-05-16 07:50:00|66.81|65.71|66.63|65.53|66.82|65.72|66.61|65.51|207
1652687700000|2022-05-16 07:55:00|66.62|65.52|66.66|65.56|66.9|65.8|66.6|65.5|155
1652688000000|2022-05-16 08:00:00|66.65|65.55|67.15|66.05|67.15|66.05|66.62|65.52|195
1652688300000|2022-05-16 08:05:00|67.14|66.04|66.99|65.89|67.16|66.06|66.94|65.84|165
1652688600000|2022-05-16 08:10:00|66.98|65.88|67.07|65.97|67.09|65.99|66.98|65.88|138
1652688900000|2022-05-16 08:15:00|67.06|65.96|67.22|66.12|67.29|66.19|67.04|65.94|147
1652689200000|2022-05-16 08:20:00|67.21|66.11|67.14|66.04|67.24|66.14|67.1|66|152
1652689500000|2022-05-16 08:25:00|67.13|66.03|67.02|65.92|67.15|66.05|66.95|65.85|139
1652689800000|2022-05-16 08:30:00|67.01|65.91|67.1|66|67.12|66.02|66.95|65.85|106
1652690100000|2022-05-16 08:35:00|67.11|66.01|67.13|66.03|67.22|66.12|67.03|65.93|155
1652690400000|2022-05-16 08:40:00|67.14|66.04|67.35|66.25|67.37|66.27|67.12|66.02|143
1652690700000|2022-05-16 08:45:00|67.34|66.24|67.18|66.08|67.34|66.24|67.14|66.04|130
1652691000000|2022-05-16 08:50:00|67.17|66.07|67.5|66.4|67.57|66.47|67.05|65.95|184
1652691300000|2022-05-16 08:55:00|67.49|66.39|67.31|66.21|67.49|66.39|67.24|66.14|135
1652691600000|2022-05-16 09:00:00|67.32|66.22|67.23|66.13|67.32|66.22|67.11|66.01|112
1652691900000|2022-05-16 09:05:00|67.24|66.14|67.19|66.09|67.24|66.14|66.94|65.84|202
1652692200000|2022-05-16 09:10:00|67.18|66.08|67.03|65.93|67.18|66.08|66.93|65.83|150
1652692500000|2022-05-16 09:15:00|67.02|65.92|66.9|65.8|67.09|65.99|66.85|65.75|166
1652692800000|2022-05-16 09:20:00|66.91|65.81|66.45|65.35|67|65.9|66.44|65.34|177
1652693100000|2022-05-16 09:25:00|66.44|65.34|66.48|65.38|66.58|65.48|66.32|65.22|195
1652693400000|2022-05-16 09:30:00|66.47|65.37|66.76|65.66|66.84|65.74|66.47|65.37|197
1652693700000|2022-05-16 09:35:00|66.75|65.65|66.45|65.35|66.79|65.69|66.4|65.3|192
1652694000000|2022-05-16 09:40:00|66.44|65.34|66.52|65.42|66.56|65.46|66.35|65.25|141
1652694300000|2022-05-16 09:45:00|66.51|65.41|66.84|65.74|66.92|65.82|66.51|65.41|223
1652694600000|2022-05-16 09:50:00|66.85|65.75|66.67|65.57|66.96|65.86|66.63|65.53|166
1652694900000|2022-05-16 09:55:00|66.66|65.56|66.46|65.36|66.67|65.57|66.44|65.34|188
1652695200000|2022-05-16 10:00:00|66.47|65.37|66.33|65.23|66.49|65.39|66.14|65.04|223
1652695500000|2022-05-16 10:05:00|66.34|65.24|65.76|64.66|66.35|65.25|65.76|64.66|170
1652695800000|2022-05-16 10:10:00|65.77|64.67|66.59|65.49|66.7|65.6|65.52|64.42|476
1652696100000|2022-05-16 10:15:00|66.6|65.5|66.95|65.85|67.05|65.95|66.52|65.42|378
1652696400000|2022-05-16 10:20:00|66.94|65.84|67.15|66.05|67.41|66.31|66.83|65.73|318
1652696700000|2022-05-16 10:25:00|67.14|66.04|67.38|66.28|67.48|66.38|67.09|65.99|244
1652697000000|2022-05-16 10:30:00|67.37|66.27|67.51|66.41|67.62|66.52|67.26|66.16|164
1652697300000|2022-05-16 10:35:00|67.5|66.4|67.47|66.37|67.54|66.44|67.17|66.07|188
1652697600000|2022-05-16 10:40:00|67.46|66.36|67.54|66.44|67.56|66.46|67.27|66.17|174
1652697900000|2022-05-16 10:45:00|67.55|66.45|67.87|66.77|67.87|66.77|67.5|66.4|157
1652698200000|2022-05-16 10:50:00|67.86|66.76|68.02|66.92|68.17|67.07|67.8|66.7|273
1652698500000|2022-05-16 10:55:00|68.03|66.93|68.2|67.1|68.27|67.17|68|66.9|218
1652698800000|2022-05-16 11:00:00|68.21|67.11|68.02|66.92|68.28|67.18|67.95|66.85|194
1652699100000|2022-05-16 11:05:00|68.01|66.91|68.12|67.02|68.16|67.06|67.96|66.86|151
1652699400000|2022-05-16 11:10:00|68.11|67.01|67.94|66.84|68.11|67.01|67.85|66.75|156
1652699700000|2022-05-16 11:15:00|67.93|66.83|67.65|66.55|67.94|66.84|67.65|66.55|188
1652700000000|2022-05-16 11:20:00|67.66|66.56|67.76|66.66|67.82|66.72|67.61|66.51|162
1652700300000|2022-05-16 11:25:00|67.75|66.65|67.9|66.8|67.95|66.85|67.75|66.65|86
1652700600000|2022-05-16 11:30:00|67.91|66.81|67.76|66.66|68.11|67.01|67.74|66.64|132
1652700900000|2022-05-16 11:35:00|67.75|66.65|67.81|66.71|67.95|66.85|67.64|66.54|179
1652701200000|2022-05-16 11:40:00|67.82|66.72|67.71|66.61|67.85|66.75|67.7|66.6|142
1652701500000|2022-05-16 11:45:00|67.7|66.6|67.72|66.62|67.87|66.77|67.68|66.58|130
1652701800000|2022-05-16 11:50:00|67.71|66.61|67.6|66.5|67.72|66.62|67.52|66.42|198
1652702100000|2022-05-16 11:55:00|67.61|66.51|67.56|66.46|67.68|66.58|67.47|66.37|170
1652702400000|2022-05-16 12:00:00|67.57|66.47|67.13|66.03|67.66|66.56|67.02|65.92|318
1652702700000|2022-05-16 12:05:00|67.11|66.01|67.25|66.15|67.29|66.19|66.95|65.85|244
1652703000000|2022-05-16 12:10:00|67.26|66.16|67.17|66.07|67.29|66.19|67.16|66.06|170
1652703300000|2022-05-16 12:15:00|67.18|66.08|66.94|65.84|67.26|66.16|66.92|65.82|262
1652703600000|2022-05-16 12:20:00|66.93|65.83|67.28|66.18|67.29|66.19|66.86|65.76|239
1652703900000|2022-05-16 12:25:00|67.29|66.19|68.13|67.03|68.22|67.12|67.24|66.14|376
1652704200000|2022-05-16 12:30:00|68.11|67.01|68.4|67.3|68.56|67.46|68.05|66.95|409
1652704500000|2022-05-16 12:35:00|68.39|67.29|68.16|67.06|68.43|67.33|68.16|67.06|211
1652704800000|2022-05-16 12:40:00|68.17|67.07|67.72|66.62|68.18|67.08|67.43|66.33|304
1652705100000|2022-05-16 12:45:00|67.74|66.64|67.6|66.5|67.85|66.75|67.55|66.45|251
1652705400000|2022-05-16 12:50:00|67.59|66.49|67.91|66.81|67.91|66.81|67.55|66.45|194
1652705700000|2022-05-16 12:55:00|67.9|66.8|67.76|66.66|68.04|66.94|67.64|66.54|192
1652706000000|2022-05-16 13:00:00|67.75|66.65|68.28|67.18|68.32|67.22|67.62|66.52|282
1652706300000|2022-05-16 13:05:00|68.27|67.17|68.12|67.02|68.28|67.18|68.12|67.02|248
1652706600000|2022-05-16 13:10:00|68.13|67.03|67.81|66.71|68.13|67.03|67.8|66.7|215
1652706900000|2022-05-16 13:15:00|67.83|66.73|67.69|66.59|67.9|66.8|67.67|66.57|240
1652707200000|2022-05-16 13:20:00|67.68|66.58|67.56|66.46|67.73|66.63|67.52|66.42|228
1652707500000|2022-05-16 13:25:00|67.53|66.43|67.62|66.52|67.83|66.73|67.42|66.32|262
1652707800000|2022-05-16 13:30:00|67.61|66.51|67.54|66.44|67.87|66.77|67.26|66.16|467
1652708100000|2022-05-16 13:35:00|67.55|66.45|67.94|66.84|67.94|66.84|67.29|66.19|329
1652708400000|2022-05-16 13:40:00|67.95|66.85|67.55|66.45|68.02|66.92|67.53|66.43|396
1652708700000|2022-05-16 13:45:00|67.56|66.46|66.99|65.89|67.62|66.52|66.85|65.75|451
1652709000000|2022-05-16 13:50:00|66.97|65.87|67.12|66.02|67.41|66.31|66.72|65.62|508
1652709300000|2022-05-16 13:55:00|67.11|66.01|66.77|65.67|67.25|66.15|66.75|65.65|411
1652709600000|2022-05-16 14:00:00|66.76|65.66|66.93|65.83|66.96|65.86|66.52|65.42|356
1652709900000|2022-05-16 14:05:00|66.94|65.84|67.34|66.24|67.34|66.24|66.93|65.83|279
1652710200000|2022-05-16 14:10:00|67.33|66.23|67.22|66.12|67.52|66.42|67.22|66.12|211
1652710500000|2022-05-16 14:15:00|67.23|66.13|67.53|66.43|67.63|66.53|67.23|66.13|270
1652710800000|2022-05-16 14:20:00|67.54|66.44|67.57|66.47|67.71|66.61|67.48|66.38|218
1652711100000|2022-05-16 14:25:00|67.56|66.46|67.66|66.56|67.71|66.61|67.34|66.24|202
1652711400000|2022-05-16 14:30:00|67.65|66.55|67.26|66.16|67.69|66.59|67.2|66.1|248
1652711700000|2022-05-16 14:35:00|67.25|66.15|67.27|66.17|67.4|66.3|67.19|66.09|197
1652712000000|2022-05-16 14:40:00|67.25|66.15|67.05|65.95|67.3|66.2|66.94|65.84|277
1652712300000|2022-05-16 14:45:00|67.04|65.94|66.92|65.82|67.04|65.94|66.75|65.65|271
1652712600000|2022-05-16 14:50:00|66.91|65.81|66.75|65.65|67.05|65.95|66.74|65.64|253
1652712900000|2022-05-16 14:55:00|66.74|65.64|66.54|65.44|66.79|65.69|66.51|65.41|190
1652713200000|2022-05-16 15:00:00|66.53|65.43|66.69|65.59|66.88|65.78|66.48|65.38|298
1652713500000|2022-05-16 15:05:00|66.68|65.58|67.15|66.05|67.16|66.06|66.63|65.53|243
1652713800000|2022-05-16 15:10:00|67.14|66.04|66.94|65.84|67.17|66.07|66.94|65.84|186
1652714100000|2022-05-16 15:15:00|66.95|65.85|67.17|66.07|67.21|66.11|66.93|65.83|178
1652714400000|2022-05-16 15:20:00|67.16|66.06|67.28|66.18|67.3|66.2|67.12|66.02|173
1652714700000|2022-05-16 15:25:00|67.27|66.17|67.05|65.95|67.27|66.17|67.01|65.91|179
1652715000000|2022-05-16 15:30:00|67.06|65.96|66.79|65.69|67.14|66.04|66.74|65.64|193
1652715300000|2022-05-16 15:35:00|66.8|65.7|66.61|65.51|66.85|65.75|66.19|65.09|311
1652715600000|2022-05-16 15:40:00|66.62|65.52|66.42|65.32|66.63|65.53|66.15|65.05|287
1652715900000|2022-05-16 15:45:00|66.41|65.31|66.76|65.66|66.77|65.67|66.35|65.25|266
1652716200000|2022-05-16 15:50:00|66.77|65.67|67.04|65.94|67.05|65.95|66.67|65.57|214
1652716500000|2022-05-16 15:55:00|67.06|65.96|66.98|65.88|67.15|66.05|66.93|65.83|235
1652716800000|2022-05-16 16:00:00|66.99|65.89|67.08|65.98|67.16|66.06|66.83|65.73|191
1652717100000|2022-05-16 16:05:00|67.07|65.97|66.59|65.49|67.07|65.97|66.56|65.46|287
1652717400000|2022-05-16 16:10:00|66.6|65.5|66.59|65.49|66.74|65.64|66.41|65.31|261
1652717700000|2022-05-16 16:15:00|66.58|65.48|66.77|65.67|66.77|65.67|66.41|65.31|276
1652718000000|2022-05-16 16:20:00|66.75|65.65|66.72|65.62|66.84|65.74|66.68|65.58|185
1652718300000|2022-05-16 16:25:00|66.71|65.61|66.75|65.65|66.8|65.7|66.46|65.36|209
1652718600000|2022-05-16 16:30:00|66.74|65.64|67.06|65.96|67.12|66.02|66.68|65.58|240
1652718900000|2022-05-16 16:35:00|67.05|65.95|67.01|65.91|67.27|66.17|67.01|65.91|194
1652719200000|2022-05-16 16:40:00|67.02|65.92|66.67|65.57|67.03|65.93|66.62|65.52|220
1652719500000|2022-05-16 16:45:00|66.68|65.58|66.73|65.63|66.77|65.67|66.44|65.34|299
1652719800000|2022-05-16 16:50:00|66.74|65.64|66.61|65.51|66.76|65.66|66.57|65.47|230
1652720100000|2022-05-16 16:55:00|66.6|65.5|66.61|65.51|66.64|65.54|66.45|65.35|189
1652720400000|2022-05-16 17:00:00|66.6|65.5|66.75|65.65|66.76|65.66|66.49|65.39|237
1652720700000|2022-05-16 17:05:00|66.74|65.64|66.9|65.8|66.95|65.85|66.71|65.61|156
1652721000000|2022-05-16 17:10:00|66.91|65.81|67.03|65.93|67.13|66.03|66.87|65.77|198
1652721300000|2022-05-16 17:15:00|67.02|65.92|66.95|65.85|67.11|66.01|66.84|65.74|232
1652721600000|2022-05-16 17:20:00|66.94|65.84|67.35|66.25|67.47|66.37|66.89|65.79|251
1652721900000|2022-05-16 17:25:00|67.36|66.26|67.37|66.27|67.39|66.29|67.28|66.18|188
1652722200000|2022-05-16 17:30:00|67.38|66.28|67.65|66.55|67.8|66.7|67.38|66.28|280
1652722500000|2022-05-16 17:35:00|67.64|66.54|67.77|66.67|67.79|66.69|67.62|66.52|125
1652722800000|2022-05-16 17:40:00|67.78|66.68|67.77|66.67|67.88|66.78|67.63|66.53|162
1652723100000|2022-05-16 17:45:00|67.78|66.68|67.74|66.64|67.8|66.7|67.59|66.49|197
1652723400000|2022-05-16 17:50:00|67.72|66.62|67.7|66.6|67.79|66.69|67.66|66.56|110
1652723700000|2022-05-16 17:55:00|67.71|66.61|67.8|66.7|67.83|66.73|67.69|66.59|160
1652724000000|2022-05-16 18:00:00|67.81|66.71|67.89|66.79|67.9|66.8|67.63|66.53|157
1652724300000|2022-05-16 18:05:00|67.9|66.8|67.93|66.83|68.18|67.08|67.9|66.8|173
1652724600000|2022-05-16 18:10:00|67.94|66.84|68.19|67.09|68.28|67.18|67.91|66.81|147
1652724900000|2022-05-16 18:15:00|68.18|67.08|67.95|66.85|68.19|67.09|67.92|66.82|146
1652725200000|2022-05-16 18:20:00|67.94|66.84|67.98|66.88|68.01|66.91|67.84|66.74|136
1652725500000|2022-05-16 18:25:00|67.97|66.87|68.25|67.15|68.25|67.15|67.93|66.83|172
1652725800000|2022-05-16 18:30:00|68.26|67.16|68.37|67.27|68.51|67.41|68.24|67.14|131
1652726100000|2022-05-16 18:35:00|68.38|67.28|68.19|67.09|68.38|67.28|68.13|67.03|147
1652726400000|2022-05-16 18:40:00|68.2|67.1|68.26|67.16|68.44|67.34|68.2|67.1|162
1652726700000|2022-05-16 18:45:00|68.27|67.17|68.01|66.91|68.42|67.32|67.96|66.86|160
1652727000000|2022-05-16 18:50:00|68|66.9|68.07|66.97|68.13|67.03|67.97|66.87|125
1652727300000|2022-05-16 18:55:00|68.06|66.96|68.15|67.05|68.27|67.17|68.03|66.93|101
1652727600000|2022-05-16 19:00:00|68.14|67.04|68.39|67.29|68.54|67.44|68.14|67.04|161
1652727900000|2022-05-16 19:05:00|68.4|67.3|68.29|67.19|68.48|67.38|68.25|67.15|175
1652728200000|2022-05-16 19:10:00|68.3|67.2|68.19|67.09|68.34|67.24|68.16|67.06|137
1652728500000|2022-05-16 19:15:00|68.18|67.08|68.11|67.01|68.18|67.08|68.05|66.95|112
1652728800000|2022-05-16 19:20:00|68.1|67|68.35|67.25|68.41|67.31|68.07|66.97|195
1652729100000|2022-05-16 19:25:00|68.34|67.24|68.21|67.11|68.4|67.3|68.21|67.11|142
1652729400000|2022-05-16 19:30:00|68.2|67.1|68.22|67.12|68.34|67.24|68.18|67.08|121
1652729700000|2022-05-16 19:35:00|68.21|67.11|68.07|66.97|68.22|67.12|67.93|66.83|123
1652730000000|2022-05-16 19:40:00|68|66.9|68|66.9|68.07|66.97|67.97|66.87|89
1652730300000|2022-05-16 19:45:00|68.01|66.91|67.97|66.87|68.4|67.3|67.97|66.87|189
1652730600000|2022-05-16 19:50:00|67.98|66.88|67.76|66.66|68.1|67|67.73|66.63|180
1652730900000|2022-05-16 19:55:00|67.75|66.65|67.83|66.73|67.89|66.79|67.66|66.56|181
1652731200000|2022-05-16 20:00:00|67.82|66.72|67.89|66.79|67.99|66.89|67.78|66.68|173
1652731500000|2022-05-16 20:05:00|67.87|66.77|67.96|66.86|67.96|66.86|67.82|66.72|97
1652731800000|2022-05-16 20:10:00|67.97|66.87|68.23|67.13|68.32|67.22|67.92|66.82|119
1652732100000|2022-05-16 20:15:00|68.24|67.14|68.3|67.2|68.53|67.43|68.23|67.13|177
1652732400000|2022-05-16 20:20:00|68.29|67.19|68.27|67.17|68.32|67.22|68.23|67.13|88
1652732700000|2022-05-16 20:25:00|68.26|67.16|68.44|67.34|68.46|67.36|68.26|67.16|92
1652733000000|2022-05-16 20:30:00|68.45|67.35|68.41|67.31|68.5|67.4|68.32|67.22|88
1652733300000|2022-05-16 20:35:00|68.42|67.32|68.49|67.39|68.57|67.47|68.42|67.32|77
1652733600000|2022-05-16 20:40:00|68.48|67.38|68.41|67.31|68.52|67.42|68.32|67.22|171
1652733900000|2022-05-16 20:45:00|68.4|67.3|68.29|67.19|68.49|67.39|68.29|67.19|119
1652734200000|2022-05-16 20:50:00|68.28|67.18|68.47|67.37|68.48|67.38|68.28|67.18|94
1652734500000|2022-05-16 20:55:00|68.48|67.38|68.49|67.39|68.56|67.46|68.43|67.33|82
1652734800000|2022-05-16 21:00:00|68.5|67.4|68.74|67.64|68.75|67.65|68.43|67.33|155
1652735100000|2022-05-16 21:05:00|68.75|67.65|68.98|67.88|69.22|68.12|68.75|67.65|226
1652735400000|2022-05-16 21:10:00|68.99|67.89|68.8|67.7|69.03|67.93|68.71|67.61|158
1652735700000|2022-05-16 21:15:00|68.79|67.69|68.91|67.81|68.91|67.81|68.73|67.63|107
1652736000000|2022-05-16 21:20:00|68.9|67.8|68.73|67.63|68.91|67.81|68.72|67.62|110
1652736300000|2022-05-16 21:25:00|68.72|67.62|68.47|67.37|68.73|67.63|68.47|67.37|65
1652736600000|2022-05-16 21:30:00|68.48|67.38|68.45|67.35|68.49|67.39|68.45|67.35|21
1652736900000|2022-05-16 21:35:00|68.46|67.36|68.48|67.38|68.48|67.38|68.42|67.32|47
1652737200000|2022-05-16 21:40:00|68.47|67.37|68.97|67.87|68.97|67.87|68.47|67.37|103
1652737500000|2022-05-16 21:45:00|69.01|67.91|68.76|67.66|69.02|67.92|68.76|67.66|76
1652737800000|2022-05-16 21:50:00|68.75|67.65|68.67|67.57|68.76|67.66|68.53|67.43|122
1652738100000|2022-05-16 21:55:00|68.68|67.58|68.84|67.74|68.87|67.77|68.68|67.58|120
1652738400000|2022-05-16 22:00:00|68.85|67.75|68.89|67.79|69.05|67.95|68.8|67.7|150
1652738700000|2022-05-16 22:05:00|68.9|67.8|68.82|67.72|68.97|67.87|68.75|67.65|146
1652739000000|2022-05-16 22:10:00|68.83|67.73|69.07|67.97|69.13|68.03|68.81|67.71|129
1652739300000|2022-05-16 22:15:00|69.08|67.98|68.85|67.75|69.16|68.06|68.76|67.66|175
1652739600000|2022-05-16 22:20:00|68.84|67.74|68.65|67.55|68.91|67.81|68.64|67.54|232
1652739900000|2022-05-16 22:25:00|68.66|67.56|68.48|67.38|68.71|67.61|68.43|67.33|201
1652740200000|2022-05-16 22:30:00|68.47|67.37|68.35|67.25|68.51|67.41|68.34|67.24|179
1652740500000|2022-05-16 22:35:00|68.36|67.26|68.33|67.23|68.36|67.26|68.3|67.2|60
1652740800000|2022-05-16 22:40:00|68.34|67.24|68.28|67.18|68.39|67.29|68.27|67.17|59
1652741100000|2022-05-16 22:45:00|68.29|67.19|68.33|67.23|68.37|67.27|68.29|67.19|59
1652741400000|2022-05-16 22:50:00|68.32|67.22|68.07|66.97|68.33|67.23|68.01|66.91|115
1652741700000|2022-05-16 22:55:00|68.08|66.98|68.16|67.06|68.16|67.06|68|66.9|77
1652742000000|2022-05-16 23:00:00|68.17|67.07|68.05|66.95|68.21|67.11|68.05|66.95|56
1652742300000|2022-05-16 23:05:00|68.06|66.96|67.93|66.83|68.13|67.03|67.88|66.78|115
1652742600000|2022-05-16 23:10:00|67.92|66.82|68.04|66.94|68.08|66.98|67.92|66.82|73
1652742900000|2022-05-16 23:15:00|68.03|66.93|68.05|66.95|68.08|66.98|67.76|66.66|121
1652743200000|2022-05-16 23:20:00|68.04|66.94|67.97|66.87|68.05|66.95|67.97|66.87|62
1652743500000|2022-05-16 23:25:00|67.98|66.88|67.95|66.85|68.17|67.07|67.95|66.85|120
1652743800000|2022-05-16 23:30:00|67.96|66.86|67.73|66.63|68.03|66.93|67.73|66.63|156
1652744100000|2022-05-16 23:35:00|67.7|66.6|67.8|66.7|67.81|66.71|67.57|66.47|193
1652744400000|2022-05-16 23:40:00|67.82|66.72|67.79|66.69|67.83|66.73|67.71|66.61|225
1652744700000|2022-05-16 23:45:00|67.78|66.68|67.59|66.49|67.78|66.68|67.39|66.29|177
1652745000000|2022-05-16 23:50:00|67.6|66.5|67.48|66.38|67.67|66.57|67.47|66.37|151
1652745300000|2022-05-16 23:55:00|67.49|66.39|67.7|66.6|67.7|66.6|67.46|66.36|153
1652745600000|2022-05-17 00:00:00|67.71|66.61|67.88|66.78|68.05|66.95|67.48|66.38|354
1652745900000|2022-05-17 00:05:00|67.87|66.77|68.15|67.05|68.15|67.05|67.83|66.73|199
1652746200000|2022-05-17 00:10:00|68.17|67.07|68.28|67.18|68.32|67.22|68.14|67.04|216
1652746500000|2022-05-17 00:15:00|68.27|67.17|68.62|67.52|68.68|67.58|68.25|67.15|221
1652746800000|2022-05-17 00:20:00|68.63|67.53|68.55|67.45|68.67|67.57|68.49|67.39|218
1652747100000|2022-05-17 00:25:00|68.54|67.44|68.53|67.43|68.63|67.53|68.36|67.26|173
1652747400000|2022-05-17 00:30:00|68.57|67.47|68.38|67.28|68.61|67.51|68.32|67.22|155
1652747700000|2022-05-17 00:35:00|68.37|67.27|68.53|67.43|68.67|67.57|68.36|67.26|159
1652748000000|2022-05-17 00:40:00|68.52|67.42|68.66|67.56|68.67|67.57|68.51|67.41|184
1652748300000|2022-05-17 00:45:00|68.67|67.57|68.47|67.37|68.67|67.57|68.44|67.34|205
1652748600000|2022-05-17 00:50:00|68.48|67.38|68.75|67.65|68.83|67.73|68.44|67.34|322
1652748900000|2022-05-17 00:55:00|68.74|67.64|68.78|67.68|68.85|67.75|68.73|67.63|140
1652749200000|2022-05-17 01:00:00|68.77|67.67|68.72|67.62|68.95|67.85|68.68|67.58|113
1652749500000|2022-05-17 01:05:00|68.73|67.63|68.65|67.55|68.79|67.69|68.47|67.37|151
1652749800000|2022-05-17 01:10:00|68.64|67.54|68.65|67.55|68.76|67.66|68.58|67.48|148
1652750100000|2022-05-17 01:15:00|68.66|67.56|68.87|67.77|68.93|67.83|68.56|67.46|182
1652750400000|2022-05-17 01:20:00|68.88|67.78|68.95|67.85|68.96|67.86|68.85|67.75|100
1652750700000|2022-05-17 01:25:00|68.94|67.84|68.88|67.78|69.07|67.97|68.88|67.78|121
1652751000000|2022-05-17 01:30:00|68.86|67.76|69.04|67.94|69.13|68.03|68.83|67.73|156
1652751300000|2022-05-17 01:35:00|69.03|67.93|69.27|68.17|69.28|68.18|69.03|67.93|176
1652751600000|2022-05-17 01:40:00|69.25|68.15|69.19|68.09|69.3|68.2|69.13|68.03|190
1652751900000|2022-05-17 01:45:00|69.2|68.1|69.22|68.12|69.41|68.31|69.15|68.05|227
1652752200000|2022-05-17 01:50:00|69.23|68.13|69.75|68.65|69.79|68.69|69.18|68.08|176
1652752500000|2022-05-17 01:55:00|69.76|68.66|69.51|68.41|69.78|68.68|69.46|68.36|155
1652752800000|2022-05-17 02:00:00|69.52|68.42|69.55|68.45|69.63|68.53|69.4|68.3|180
1652753100000|2022-05-17 02:05:00|69.54|68.44|69.78|68.68|69.81|68.71|69.46|68.36|146
1652753400000|2022-05-17 02:10:00|69.77|68.67|69.96|68.86|69.98|68.88|69.74|68.64|150
1652753700000|2022-05-17 02:15:00|69.97|68.87|70|68.9|70.03|68.93|69.82|68.72|127
1652754000000|2022-05-17 02:20:00|69.99|68.89|69.92|68.82|69.99|68.89|69.81|68.71|119
1652754300000|2022-05-17 02:25:00|69.91|68.81|69.97|68.87|70.01|68.91|69.84|68.74|120
1652754600000|2022-05-17 02:30:00|69.98|68.88|70.03|68.93|70.05|68.95|69.9|68.8|70
1652754900000|2022-05-17 02:35:00|70.04|68.94|70.1|69|70.29|69.19|70|68.9|124
1652755200000|2022-05-17 02:40:00|70.09|68.99|69.89|68.79|70.17|69.07|69.88|68.78|109
1652755500000|2022-05-17 02:45:00|69.88|68.78|69.98|68.88|70.04|68.94|69.86|68.76|102
1652755800000|2022-05-17 02:50:00|69.99|68.89|70.07|68.97|70.07|68.97|69.94|68.84|144
1652756100000|2022-05-17 02:55:00|70.06|68.96|70.19|69.09|70.19|69.09|70.02|68.92|89
1652756400000|2022-05-17 03:00:00|70.21|69.11|70.23|69.13|70.27|69.17|70.2|69.1|150
1652756700000|2022-05-17 03:05:00|70.24|69.14|70.5|69.4|70.5|69.4|70.24|69.14|138
1652757000000|2022-05-17 03:10:00|70.51|69.41|70.25|69.15|70.55|69.45|70.16|69.06|217
1652757300000|2022-05-17 03:15:00|70.27|69.17|70.52|69.42|70.54|69.44|70.2|69.1|121
1652757600000|2022-05-17 03:20:00|70.53|69.43|70.62|69.52|70.73|69.63|70.52|69.42|123
1652757900000|2022-05-17 03:25:00|70.61|69.51|70.71|69.61|70.76|69.66|70.59|69.49|114
1652758200000|2022-05-17 03:30:00|70.72|69.62|71.12|70.02|71.15|70.05|70.63|69.53|172
1652758500000|2022-05-17 03:35:00|71.13|70.03|71.12|70.02|71.23|70.13|70.99|69.89|228
1652758800000|2022-05-17 03:40:00|71.11|70.01|71.42|70.32|71.51|70.41|71.07|69.97|208
1652759100000|2022-05-17 03:45:00|71.41|70.31|71.31|70.21|71.43|70.33|71.27|70.17|141
1652759400000|2022-05-17 03:50:00|71.32|70.22|71.39|70.29|71.48|70.38|71.32|70.22|182
1652759700000|2022-05-17 03:55:00|71.4|70.3|71.08|69.98|71.49|70.39|71.07|69.97|164
1652760000000|2022-05-17 04:00:00|71.09|69.99|70.97|69.87|71.2|70.1|70.96|69.86|182
1652760300000|2022-05-17 04:05:00|70.98|69.88|70.9|69.8|70.99|69.89|70.71|69.61|208
1652760600000|2022-05-17 04:10:00|70.89|69.79|71.04|69.94|71.05|69.95|70.84|69.74|100
1652760900000|2022-05-17 04:15:00|71.05|69.95|70.96|69.86|71.06|69.96|70.89|69.79|135
1652761200000|2022-05-17 04:20:00|70.95|69.85|70.92|69.82|70.97|69.87|70.89|69.79|101
1652761500000|2022-05-17 04:25:00|70.93|69.83|70.85|69.75|71.01|69.91|70.84|69.74|90
1652761800000|2022-05-17 04:30:00|70.84|69.74|71.07|69.97|71.07|69.97|70.81|69.71|124
1652762100000|2022-05-17 04:35:00|71.06|69.96|71.23|70.13|71.31|70.21|71.06|69.96|120
1652762400000|2022-05-17 04:40:00|71.22|70.12|71.04|69.94|71.3|70.2|71.02|69.92|157
1652762700000|2022-05-17 04:45:00|71.05|69.95|71.23|70.13|71.31|70.21|71.05|69.95|114
1652763000000|2022-05-17 04:50:00|71.22|70.12|71.14|70.04|71.26|70.16|71.14|70.04|78
1652763300000|2022-05-17 04:55:00|71.13|70.03|71.04|69.94|71.19|70.09|71.02|69.92|131
1652763600000|2022-05-17 05:00:00|71.05|69.95|71|69.9|71.13|70.03|70.93|69.83|101
1652763900000|2022-05-17 05:05:00|70.99|69.89|71.01|69.91|71.05|69.95|70.99|69.89|65
1652764200000|2022-05-17 05:10:00|71.02|69.92|70.85|69.75|71.06|69.96|70.81|69.71|108
1652764500000|2022-05-17 05:15:00|70.9|69.8|70.91|69.81|70.98|69.88|70.79|69.69|156
1652764800000|2022-05-17 05:20:00|70.9|69.8|70.99|69.89|71.04|69.94|70.87|69.77|103
1652765100000|2022-05-17 05:25:00|71|69.9|71.05|69.95|71.06|69.96|70.98|69.88|130
1652765400000|2022-05-17 05:30:00|71.06|69.96|70.91|69.81|71.06|69.96|70.9|69.8|92
1652765700000|2022-05-17 05:35:00|70.92|69.82|71.02|69.92|71.03|69.93|70.92|69.82|96
1652766000000|2022-05-17 05:40:00|71.03|69.93|70.96|69.86|71.06|69.96|70.93|69.83|74
1652766300000|2022-05-17 05:45:00|70.97|69.87|71.18|70.08|71.2|70.1|70.96|69.86|161
1652766600000|2022-05-17 05:50:00|71.19|70.09|71.25|70.15|71.27|70.17|71.04|69.94|130
1652766900000|2022-05-17 05:55:00|71.24|70.14|71.36|70.26|71.47|70.37|71.2|70.1|147
1652767200000|2022-05-17 06:00:00|71.37|70.27|71.25|70.15|71.43|70.33|71.23|70.13|92
1652767500000|2022-05-17 06:05:00|71.24|70.14|71.13|70.03|71.24|70.14|71.1|70|88
1652767800000|2022-05-17 06:10:00|71.14|70.04|71.08|69.98|71.17|70.07|71.08|69.98|64
1652768100000|2022-05-17 06:15:00|71.09|69.99|71.1|70|71.21|70.11|71.02|69.92|84
1652768400000|2022-05-17 06:20:00|71.09|69.99|71.05|69.95|71.1|70|70.96|69.86|52
1652768700000|2022-05-17 06:25:00|71.06|69.96|71.08|69.98|71.12|70.02|71.03|69.93|40
1652769000000|2022-05-17 06:30:00|71.07|69.97|71.22|70.12|71.24|70.14|71.06|69.96|91
1652769300000|2022-05-17 06:35:00|71.21|70.11|71.19|70.09|71.24|70.14|71.15|70.05|60
1652769600000|2022-05-17 06:40:00|71.2|70.1|71.22|70.12|71.25|70.15|71.17|70.07|41
1652769900000|2022-05-17 06:45:00|71.23|70.13|71.4|70.3|71.42|70.32|71.08|69.98|121
1652770200000|2022-05-17 06:50:00|71.41|70.31|71.38|70.28|71.45|70.35|71.28|70.18|116
1652770500000|2022-05-17 06:55:00|71.37|70.27|71.4|70.3|71.4|70.3|71.33|70.23|80
1652770800000|2022-05-17 07:00:00|71.41|70.31|71.43|70.33|71.57|70.47|71.35|70.25|158
1652771100000|2022-05-17 07:05:00|71.44|70.34|71.17|70.07|71.45|70.35|71.15|70.05|135
1652771400000|2022-05-17 07:10:00|71.16|70.06|70.98|69.88|71.18|70.08|70.94|69.84|120
1652771700000|2022-05-17 07:15:00|70.99|69.89|70.59|69.49|70.99|69.89|70.59|69.49|128
1652772000000|2022-05-17 07:20:00|70.57|69.47|70.76|69.66|70.8|69.7|70.55|69.45|100
1652772300000|2022-05-17 07:25:00|70.77|69.67|70.58|69.48|70.78|69.68|70.57|69.47|112
1652772600000|2022-05-17 07:30:00|70.59|69.49|70.76|69.66|70.76|69.66|70.58|69.48|125
1652772900000|2022-05-17 07:35:00|70.75|69.65|70.94|69.84|70.95|69.85|70.72|69.62|106
1652773200000|2022-05-17 07:40:00|70.93|69.83|70.88|69.78|70.95|69.85|70.79|69.69|98
1652773500000|2022-05-17 07:45:00|70.87|69.77|70.9|69.8|71.01|69.91|70.85|69.75|127
1652773800000|2022-05-17 07:50:00|70.89|69.79|70.82|69.72|71|69.9|70.8|69.7|117
1652774100000|2022-05-17 07:55:00|70.81|69.71|70.66|69.56|70.81|69.71|70.62|69.52|146
1652774400000|2022-05-17 08:00:00|70.67|69.57|70.89|69.79|70.91|69.81|70.6|69.5|167
1652774700000|2022-05-17 08:05:00|70.88|69.78|71|69.9|71.08|69.98|70.88|69.78|117
1652775000000|2022-05-17 08:10:00|70.99|69.89|70.99|69.89|71|69.9|70.89|69.79|125
1652775300000|2022-05-17 08:15:00|70.98|69.88|71.05|69.95|71.08|69.98|70.92|69.82|84
1652775600000|2022-05-17 08:20:00|71.04|69.94|71.13|70.03|71.16|70.06|71.02|69.92|72
1652775900000|2022-05-17 08:25:00|71.12|70.02|70.8|69.7|71.13|70.03|70.78|69.68|139
1652776200000|2022-05-17 08:30:00|70.81|69.71|71.11|70.01|71.26|70.16|70.81|69.71|220
1652776500000|2022-05-17 08:35:00|71.12|70.02|71.27|70.17|71.38|70.28|71.04|69.94|171
1652776800000|2022-05-17 08:40:00|71.28|70.18|71.19|70.09|71.35|70.25|71.13|70.03|182
1652777100000|2022-05-17 08:45:00|71.2|70.1|71.04|69.94|71.2|70.1|71.04|69.94|116
1652777400000|2022-05-17 08:50:00|71.03|69.93|71.08|69.98|71.08|69.98|70.95|69.85|123
1652777700000|2022-05-17 08:55:00|71.07|69.97|71.03|69.93|71.09|69.99|71.01|69.91|109
1652778000000|2022-05-17 09:00:00|71.02|69.92|71.09|69.99|71.22|70.12|71.02|69.92|127
1652778300000|2022-05-17 09:05:00|71.08|69.98|71.13|70.03|71.24|70.14|71.07|69.97|92
1652778600000|2022-05-17 09:10:00|71.14|70.04|71.17|70.07|71.28|70.18|71.11|70.01|101
1652778900000|2022-05-17 09:15:00|71.18|70.08|71.24|70.14|71.28|70.18|71.16|70.06|73
1652779200000|2022-05-17 09:20:00|71.25|70.15|71.34|70.24|71.36|70.26|71.24|70.14|80
1652779500000|2022-05-17 09:25:00|71.35|70.25|71.26|70.16|71.37|70.27|71.17|70.07|132
1652779800000|2022-05-17 09:30:00|71.27|70.17|71.32|70.22|71.35|70.25|71.25|70.15|142
1652780100000|2022-05-17 09:35:00|71.31|70.21|71.27|70.17|71.33|70.23|71.21|70.11|87
1652780400000|2022-05-17 09:40:00|71.26|70.16|71.46|70.36|71.66|70.56|71.21|70.11|149
1652780700000|2022-05-17 09:45:00|71.47|70.37|71.35|70.25|71.5|70.4|71.34|70.24|123
1652781000000|2022-05-17 09:50:00|71.34|70.24|71.28|70.18|71.38|70.28|71.23|70.13|102
1652781300000|2022-05-17 09:55:00|71.27|70.17|71.35|70.25|71.38|70.28|71.27|70.17|132
1652781600000|2022-05-17 10:00:00|71.36|70.26|71.24|70.14|71.45|70.35|71.23|70.13|89
1652781900000|2022-05-17 10:05:00|71.25|70.15|71.33|70.23|71.38|70.28|71.18|70.08|139
1652782200000|2022-05-17 10:10:00|71.32|70.22|71.31|70.21|71.35|70.25|71.22|70.12|84
1652782500000|2022-05-17 10:15:00|71.32|70.22|71.3|70.2|71.38|70.28|71.21|70.11|95
1652782800000|2022-05-17 10:20:00|71.29|70.19|71.4|70.3|71.44|70.34|71.27|70.17|130
1652783100000|2022-05-17 10:25:00|71.39|70.29|71.43|70.33|71.44|70.34|71.37|70.27|46
1652783400000|2022-05-17 10:30:00|71.44|70.34|71.29|70.19|71.44|70.34|71.27|70.17|64
1652783700000|2022-05-17 10:35:00|71.3|70.2|71.2|70.1|71.3|70.2|71.17|70.07|53
1652784000000|2022-05-17 10:40:00|71.19|70.09|70.98|69.88|71.2|70.1|70.96|69.86|94
1652784300000|2022-05-17 10:45:00|70.99|69.89|71.09|69.99|71.09|69.99|70.99|69.89|42
1652784600000|2022-05-17 10:50:00|71.11|70.01|71.18|70.08|71.26|70.16|71.08|69.98|74
1652784900000|2022-05-17 10:55:00|71.17|70.07|71.18|70.08|71.25|70.15|71.12|70.02|88
1652785200000|2022-05-17 11:00:00|71.17|70.07|71.22|70.12|71.22|70.12|71.15|70.05|60
1652785500000|2022-05-17 11:05:00|71.23|70.13|71.22|70.12|71.24|70.14|71.18|70.08|32
1652785800000|2022-05-17 11:10:00|71.21|70.11|71.19|70.09|71.23|70.13|71.18|70.08|20
1652786100000|2022-05-17 11:15:00|71.18|70.08|71.08|69.98|71.37|70.27|71.03|69.93|99
1652786400000|2022-05-17 11:20:00|71.11|70.01|71.12|70.02|71.44|70.34|71.04|69.94|144
1652786700000|2022-05-17 11:25:00|71.13|70.03|71.3|70.2|71.34|70.24|71.11|70.01|100
1652787000000|2022-05-17 11:30:00|71.29|70.19|71.16|70.06|71.36|70.26|71.1|70|141
1652787300000|2022-05-17 11:35:00|71.15|70.05|71.06|69.96|71.27|70.17|70.99|69.89|206
1652787600000|2022-05-17 11:40:00|71.05|69.95|71.09|69.99|71.14|70.04|71.05|69.95|51
1652787900000|2022-05-17 11:45:00|71.1|70|71.08|69.98|71.19|70.09|71.07|69.97|63
1652788200000|2022-05-17 11:50:00|71.09|69.99|70.99|69.89|71.12|70.02|70.95|69.85|93
1652788500000|2022-05-17 11:55:00|70.98|69.88|71.13|70.03|71.28|70.18|70.97|69.87|161
1652788800000|2022-05-17 12:00:00|71.12|70.02|71.23|70.13|71.23|70.13|70.8|69.7|116
1652789100000|2022-05-17 12:05:00|71.22|70.12|71.23|70.13|71.27|70.17|71.15|70.05|149
1652789400000|2022-05-17 12:10:00|71.24|70.14|71.12|70.02|71.25|70.15|71.12|70.02|101
1652789700000|2022-05-17 12:15:00|71.13|70.03|71.35|70.25|71.36|70.26|71.12|70.02|117
1652790000000|2022-05-17 12:20:00|71.36|70.26|71.55|70.45|71.56|70.46|71.33|70.23|106
1652790300000|2022-05-17 12:25:00|71.54|70.44|71.54|70.44|71.56|70.46|71.43|70.33|137
1652790600000|2022-05-17 12:30:00|71.55|70.45|71.64|70.54|71.65|70.55|71.44|70.34|214
1652790900000|2022-05-17 12:35:00|71.63|70.53|71.85|70.75|71.93|70.83|71.58|70.48|241
1652791200000|2022-05-17 12:40:00|71.84|70.74|71.74|70.64|71.84|70.74|71.7|70.6|169
1652791500000|2022-05-17 12:45:00|71.75|70.65|71.64|70.54|71.83|70.73|71.63|70.53|154
1652791800000|2022-05-17 12:50:00|71.65|70.55|71.53|70.43|71.75|70.65|71.52|70.42|122
1652792100000|2022-05-17 12:55:00|71.52|70.42|71.91|70.81|71.96|70.86|71.52|70.42|126
1652792400000|2022-05-17 13:00:00|71.9|70.8|71.96|70.86|71.96|70.86|71.86|70.76|107
1652792700000|2022-05-17 13:05:00|71.95|70.85|71.74|70.64|71.95|70.85|71.72|70.62|95
1652793000000|2022-05-17 13:10:00|71.75|70.65|71.85|70.75|71.86|70.76|71.71|70.61|90
1652793300000|2022-05-17 13:15:00|71.86|70.76|71.85|70.75|71.95|70.85|71.82|70.72|124
1652793600000|2022-05-17 13:20:00|71.86|70.76|71.92|70.82|71.93|70.83|71.75|70.65|147
1652793900000|2022-05-17 13:25:00|71.93|70.83|72.33|71.23|72.34|71.24|71.83|70.73|162
1652794200000|2022-05-17 13:30:00|72.34|71.24|72.48|71.38|72.63|71.53|71.79|70.69|529
1652794500000|2022-05-17 13:35:00|72.47|71.37|72.93|71.83|73.04|71.94|72.34|71.24|422
1652794800000|2022-05-17 13:40:00|72.94|71.84|73.09|71.99|73.25|72.15|72.83|71.73|330
1652795100000|2022-05-17 13:45:00|73.11|72.01|72.66|71.56|73.14|72.04|72.63|71.53|290
1652795400000|2022-05-17 13:50:00|72.65|71.55|72.43|71.33|72.76|71.66|72.4|71.3|202
1652795700000|2022-05-17 13:55:00|72.44|71.34|72.34|71.24|72.61|71.51|72.3|71.2|227
1652796000000|2022-05-17 14:00:00|72.35|71.25|72.36|71.26|72.39|71.29|72.22|71.12|180
1652796300000|2022-05-17 14:05:00|72.35|71.25|72.15|71.05|72.5|71.4|72.08|70.98|246
1652796600000|2022-05-17 14:10:00|72.14|71.04|71.93|70.83|72.15|71.05|71.82|70.72|183
1652796900000|2022-05-17 14:15:00|71.92|70.82|72.11|71.01|72.14|71.04|71.87|70.77|205
1652797200000|2022-05-17 14:20:00|72.12|71.02|72.01|70.91|72.14|71.04|71.91|70.81|217
1652797500000|2022-05-17 14:25:00|72.02|70.92|71.7|70.6|72.02|70.92|71.68|70.58|191
1652797800000|2022-05-17 14:30:00|71.69|70.59|71.48|70.38|71.69|70.59|71.24|70.14|259
1652798100000|2022-05-17 14:35:00|71.49|70.39|71.42|70.32|71.58|70.48|71.33|70.23|274
1652798400000|2022-05-17 14:40:00|71.41|70.31|70.94|69.84|71.62|70.52|70.94|69.84|345
1652798700000|2022-05-17 14:45:00|70.95|69.85|71.25|70.15|71.32|70.22|70.94|69.84|211
1652799000000|2022-05-17 14:50:00|71.2|70.1|71.06|69.96|71.27|70.17|70.92|69.82|301
1652799300000|2022-05-17 14:55:00|71.07|69.97|71.04|69.94|71.13|70.03|70.95|69.85|240
1652799600000|2022-05-17 15:00:00|71.03|69.93|71.1|70|71.18|70.08|70.97|69.87|205
1652799900000|2022-05-17 15:05:00|71.11|70.01|71.35|70.25|71.43|70.33|71.11|70.01|167
1652800200000|2022-05-17 15:10:00|71.36|70.26|71.39|70.29|71.5|70.4|71.24|70.14|174
1652800500000|2022-05-17 15:15:00|71.4|70.3|71.1|70|71.41|70.31|70.77|69.67|280
1652800800000|2022-05-17 15:20:00|71.11|70.01|70.93|69.83|71.11|70.01|70.86|69.76|214
1652801100000|2022-05-17 15:25:00|70.94|69.84|71.01|69.91|71.18|70.08|70.8|69.7|174
1652801400000|2022-05-17 15:30:00|71.02|69.92|71.66|70.56|71.66|70.56|71.02|69.92|264
1652801700000|2022-05-17 15:35:00|71.65|70.55|71.72|70.62|71.91|70.81|71.63|70.53|297
1652802000000|2022-05-17 15:40:00|71.73|70.63|71.58|70.48|71.73|70.63|71.55|70.45|234
1652802300000|2022-05-17 15:45:00|71.59|70.49|71.98|70.88|72.12|71.02|71.58|70.48|245
1652802600000|2022-05-17 15:50:00|71.99|70.89|71.8|70.7|72.01|70.91|71.8|70.7|140
1652802900000|2022-05-17 15:55:00|71.79|70.69|71.81|70.71|71.83|70.73|71.68|70.58|164
1652803200000|2022-05-17 16:00:00|71.8|70.7|72.22|71.12|72.27|71.17|71.71|70.61|220
1652803500000|2022-05-17 16:05:00|72.18|71.08|71.88|70.78|72.4|71.3|71.83|70.73|283
1652803800000|2022-05-17 16:10:00|71.87|70.77|71.69|70.59|71.89|70.79|71.61|70.51|259
1652804100000|2022-05-17 16:15:00|71.68|70.58|71.66|70.56|71.87|70.77|71.61|70.51|236
1652804400000|2022-05-17 16:20:00|71.67|70.57|71.44|70.34|71.73|70.63|71.3|70.2|243
1652804700000|2022-05-17 16:25:00|71.47|70.37|72.14|71.04|72.21|71.11|71.38|70.28|303
1652805000000|2022-05-17 16:30:00|72.13|71.03|72.63|71.53|72.66|71.56|71.98|70.88|218
1652805300000|2022-05-17 16:35:00|72.62|71.52|72.73|71.63|72.87|71.77|72.6|71.5|273
1652805600000|2022-05-17 16:40:00|72.74|71.64|73.05|71.95|73.2|72.1|72.63|71.53|223
1652805900000|2022-05-17 16:45:00|73.06|71.96|73.43|72.33|73.98|72.88|72.88|71.78|393
1652806200000|2022-05-17 16:50:00|73.44|72.34|73.54|72.44|73.69|72.59|73.44|72.34|316
1652806500000|2022-05-17 16:55:00|73.53|72.43|73.23|72.13|73.54|72.44|73.17|72.07|289
1652806800000|2022-05-17 17:00:00|73.22|72.12|73.74|72.64|73.84|72.74|73.18|72.08|329
1652807100000|2022-05-17 17:05:00|73.73|72.63|73.65|72.55|73.96|72.86|73.63|72.53|325
1652807400000|2022-05-17 17:10:00|73.66|72.56|73.83|72.73|73.98|72.88|73.66|72.56|212
1652807700000|2022-05-17 17:15:00|73.82|72.72|73.83|72.73|73.96|72.86|73.69|72.59|220
1652808000000|2022-05-17 17:20:00|73.84|72.74|74.07|72.97|74.31|73.21|73.8|72.7|254
1652808300000|2022-05-17 17:25:00|74.06|72.96|73.68|72.58|74.09|72.99|73.67|72.57|297
1652808600000|2022-05-17 17:30:00|73.67|72.57|73.79|72.69|73.87|72.77|73.55|72.45|253
1652808900000|2022-05-17 17:35:00|73.78|72.68|73.68|72.58|73.85|72.75|73.66|72.56|240
1652809200000|2022-05-17 17:40:00|73.69|72.59|73.58|72.48|73.84|72.74|73.53|72.43|219
1652809500000|2022-05-17 17:45:00|73.57|72.47|73.5|72.4|73.58|72.48|73.32|72.22|254
1652809800000|2022-05-17 17:50:00|73.49|72.39|73.23|72.13|73.51|72.41|73.21|72.11|211
1652810100000|2022-05-17 17:55:00|73.24|72.14|72.96|71.86|73.3|72.2|72.95|71.85|235
1652810400000|2022-05-17 18:00:00|72.94|71.84|72.95|71.85|73.04|71.94|72.8|71.7|244
1652810700000|2022-05-17 18:05:00|72.94|71.84|73.8|72.7|73.82|72.72|72.94|71.84|266
1652811000000|2022-05-17 18:10:00|73.79|72.69|72.95|71.85|73.79|72.69|72.67|71.57|415
1652811300000|2022-05-17 18:15:00|72.97|71.87|71.21|70.11|73|71.9|71.19|70.09|486
1652811600000|2022-05-17 18:20:00|71.18|70.08|70.87|69.77|71.4|70.3|70.25|69.15|588
1652811900000|2022-05-17 18:25:00|70.88|69.78|70.93|69.83|71.22|70.12|70.74|69.64|425
1652812200000|2022-05-17 18:30:00|70.91|69.81|70.63|69.53|71.25|70.15|70.45|69.35|446
1652812500000|2022-05-17 18:35:00|70.62|69.52|70.98|69.88|71.01|69.91|70.47|69.37|399
1652812800000|2022-05-17 18:40:00|70.99|69.89|71.1|70|71.4|70.3|70.89|69.79|463
1652813100000|2022-05-17 18:45:00|71.13|70.03|71.08|69.98|71.17|70.07|70.75|69.65|356
1652813400000|2022-05-17 18:50:00|71.07|69.97|70.87|69.77|71.13|70.03|70.73|69.63|353
1652813700000|2022-05-17 18:55:00|70.89|69.79|70.9|69.8|70.95|69.85|70.65|69.55|315
1652814000000|2022-05-17 19:00:00|70.88|69.78|71.16|70.06|71.2|70.1|70.75|69.65|319
1652814300000|2022-05-17 19:05:00|71.17|70.07|71.95|70.85|72.15|71.05|71.12|70.02|467
1652814600000|2022-05-17 19:10:00|71.93|70.83|71.81|70.71|72.05|70.95|71.69|70.59|388
1652814900000|2022-05-17 19:15:00|71.82|70.72|71.85|70.75|72.04|70.94|71.8|70.7|255
1652815200000|2022-05-17 19:20:00|71.86|70.76|72.23|71.13|72.42|71.32|71.86|70.76|297
1652815500000|2022-05-17 19:25:00|72.21|71.11|72.19|71.09|72.37|71.27|72.13|71.03|258
1652815800000|2022-05-17 19:30:00|72.18|71.08|72.33|71.23|72.45|71.35|72.14|71.04|261
1652816100000|2022-05-17 19:35:00|72.34|71.24|72.46|71.36|72.65|71.55|72.33|71.23|226
1652816400000|2022-05-17 19:40:00|72.48|71.38|72.68|71.58|72.76|71.66|72.39|71.29|204
1652816700000|2022-05-17 19:45:00|72.67|71.57|71.97|70.87|72.67|71.57|71.93|70.83|335
1652817000000|2022-05-17 19:50:00|71.98|70.88|72.1|71|72.23|71.13|71.96|70.86|227
1652817300000|2022-05-17 19:55:00|72.11|71.01|72.31|71.21|72.32|71.22|72.08|70.98|221
1652817600000|2022-05-17 20:00:00|72.3|71.2|72.46|71.36|72.55|71.45|72.24|71.14|161
1652817900000|2022-05-17 20:05:00|72.45|71.35|72.51|71.41|72.56|71.46|72.35|71.25|151
1652818200000|2022-05-17 20:10:00|72.5|71.4|72.45|71.35|72.52|71.42|72.44|71.34|98
1652818500000|2022-05-17 20:15:00|72.46|71.36|72.54|71.44|72.64|71.54|72.41|71.31|96
1652818800000|2022-05-17 20:20:00|72.53|71.43|72.77|71.67|72.82|71.72|72.44|71.34|180
1652819100000|2022-05-17 20:25:00|72.76|71.66|72.54|71.44|72.76|71.66|72.53|71.43|181
1652819400000|2022-05-17 20:30:00|72.53|71.43|72.62|71.52|72.73|71.63|72.3|71.2|168
1652819700000|2022-05-17 20:35:00|72.63|71.53|72.74|71.64|72.76|71.66|72.63|71.53|127
1652820000000|2022-05-17 20:40:00|72.73|71.63|72.71|71.61|72.75|71.65|72.62|71.52|105
1652820300000|2022-05-17 20:45:00|72.7|71.6|72.73|71.63|72.75|71.65|72.63|71.53|137
1652820600000|2022-05-17 20:50:00|72.74|71.64|72.36|71.26|72.77|71.67|72.31|71.21|188
1652820900000|2022-05-17 20:55:00|72.34|71.24|71.93|70.83|72.39|71.29|71.93|70.83|132
1652821200000|2022-05-17 21:00:00|71.94|70.84|72.13|71.03|72.25|71.15|71.83|70.73|155
1652821500000|2022-05-17 21:05:00|72.14|71.04|72.28|71.18|72.29|71.19|72.06|70.96|169
1652821800000|2022-05-17 21:10:00|72.26|71.16|72.37|71.27|72.37|71.27|72.19|71.09|88
1652822100000|2022-05-17 21:15:00|72.36|71.26|72.22|71.12|72.37|71.27|72.17|71.07|63
1652822400000|2022-05-17 21:20:00|72.23|71.13|72.44|71.34|72.49|71.39|72.23|71.13|79
1652822700000|2022-05-17 21:25:00|72.45|71.35|72.42|71.32|72.48|71.38|72.41|71.31|66
1652823000000|2022-05-17 21:30:00|72.43|71.33|72.86|71.76|72.87|71.77|72.41|71.31|155
1652823300000|2022-05-17 21:35:00|72.85|71.75|72.97|71.87|72.98|71.88|72.85|71.75|64
1652823600000|2022-05-17 21:40:00|72.98|71.88|73.06|71.96|73.07|71.97|72.98|71.88|54
1652823900000|2022-05-17 21:45:00|73.07|71.97|73.43|72.33|73.45|72.35|73.06|71.96|118
1652824200000|2022-05-17 21:50:00|73.44|72.34|74|72.9|74.03|72.93|73.43|72.33|228
1652824500000|2022-05-17 21:55:00|73.99|72.89|73.56|72.46|74.03|72.93|73.53|72.43|224
1652824800000|2022-05-17 22:00:00|73.57|72.47|73.12|72.02|73.77|72.67|73.12|72.02|248
1652825100000|2022-05-17 22:05:00|73.13|72.03|73.3|72.2|73.44|72.34|73.13|72.03|191
1652825400000|2022-05-17 22:10:00|73.29|72.19|73.42|72.32|73.61|72.51|73.27|72.17|165
1652825700000|2022-05-17 22:15:00|73.41|72.31|73.25|72.15|73.48|72.38|73.21|72.11|157
1652826000000|2022-05-17 22:20:00|73.24|72.14|73.04|71.94|73.26|72.16|72.92|71.82|187
1652826300000|2022-05-17 22:25:00|73.05|71.95|73|71.9|73.1|72|72.93|71.83|98
1652826600000|2022-05-17 22:30:00|73.02|71.92|72.77|71.67|73.07|71.97|72.73|71.63|141
1652826900000|2022-05-17 22:35:00|72.75|71.65|72.87|71.77|72.92|71.82|72.63|71.53|130
1652827200000|2022-05-17 22:40:00|72.86|71.76|72.67|71.57|72.92|71.82|72.66|71.56|117
1652827500000|2022-05-17 22:45:00|72.68|71.58|72.92|71.82|73.26|72.16|72.68|71.58|292
1652827800000|2022-05-17 22:50:00|72.93|71.83|72.77|71.67|72.94|71.84|72.77|71.67|113
1652828100000|2022-05-17 22:55:00|72.78|71.68|72.99|71.89|72.99|71.89|72.77|71.67|112
1652828400000|2022-05-17 23:00:00|73|71.9|73.22|72.12|73.26|72.16|73|71.9|185
1652828700000|2022-05-17 23:05:00|73.23|72.13|73.15|72.05|73.52|72.42|73.15|72.05|274
1652829000000|2022-05-17 23:10:00|73.14|72.04|73.1|72|73.24|72.14|73.05|71.95|175
1652829300000|2022-05-17 23:15:00|73.11|72.01|73.08|71.98|73.25|72.15|73.05|71.95|156
1652829600000|2022-05-17 23:20:00|73.09|71.99|73.45|72.35|73.49|72.39|73.09|71.99|197
1652829900000|2022-05-17 23:25:00|73.44|72.34|73.47|72.37|73.55|72.45|73.37|72.27|198
1652830200000|2022-05-17 23:30:00|73.48|72.38|73.23|72.13|73.49|72.39|73.22|72.12|170
1652830500000|2022-05-17 23:35:00|73.22|72.12|73.26|72.16|73.44|72.34|73.2|72.1|157
1652830800000|2022-05-17 23:40:00|73.27|72.17|73.3|72.2|73.4|72.3|73.22|72.12|163
1652831100000|2022-05-17 23:45:00|73.29|72.19|73.38|72.28|73.55|72.45|73.24|72.14|219
1652831400000|2022-05-17 23:50:00|73.4|72.3|73.56|72.46|73.56|72.46|73.38|72.28|185
1652831700000|2022-05-17 23:55:00|73.57|72.47|73.58|72.48|73.59|72.49|73.51|72.41|149
1652832000000|2022-05-18 00:00:00|73.59|72.49|73.79|72.69|73.98|72.88|73.36|72.26|234
1652832300000|2022-05-18 00:05:00|73.8|72.7|74.24|73.14|74.29|73.19|73.79|72.69|197
1652832600000|2022-05-18 00:10:00|74.23|73.13|74.31|73.21|74.59|73.49|74.19|73.09|235
1652832900000|2022-05-18 00:15:00|74.3|73.2|74.65|73.55|74.69|73.59|74.24|73.14|141
1652833200000|2022-05-18 00:20:00|74.66|73.56|74.28|73.18|74.69|73.59|74.27|73.17|182
1652833500000|2022-05-18 00:25:00|74.29|73.19|74.64|73.54|74.64|73.54|74.27|73.17|139
1652833800000|2022-05-18 00:30:00|74.63|73.53|74.79|73.69|74.8|73.7|74.49|73.39|219
1652834100000|2022-05-18 00:35:00|74.8|73.7|74.51|73.41|74.81|73.71|74.44|73.34|177
1652834400000|2022-05-18 00:40:00|74.5|73.4|74.45|73.35|74.51|73.41|74.34|73.24|157
1652834700000|2022-05-18 00:45:00|74.44|73.34|74.25|73.15|74.48|73.38|74.16|73.06|171
1652835000000|2022-05-18 00:50:00|74.24|73.14|74.05|72.95|74.31|73.21|74.04|72.94|135
1652835300000|2022-05-18 00:55:00|74.04|72.94|73.98|72.88|74.21|73.11|73.98|72.88|161
1652835600000|2022-05-18 01:00:00|73.99|72.89|73.94|72.84|74.04|72.94|73.84|72.74|223
1652835900000|2022-05-18 01:05:00|73.93|72.83|73.74|72.64|73.99|72.89|73.74|72.64|172
1652836200000|2022-05-18 01:10:00|73.73|72.63|73.84|72.74|73.92|72.82|73.73|72.63|173
1652836500000|2022-05-18 01:15:00|73.85|72.75|73.96|72.86|73.97|72.87|73.84|72.74|144
1652836800000|2022-05-18 01:20:00|73.97|72.87|73.88|72.78|74.13|73.03|73.84|72.74|166
1652837100000|2022-05-18 01:25:00|73.87|72.77|73.43|72.33|73.91|72.81|73.41|72.31|165
1652837400000|2022-05-18 01:30:00|73.44|72.34|73.52|72.42|73.55|72.45|73.29|72.19|192
1652837700000|2022-05-18 01:35:00|73.53|72.43|73.54|72.44|73.6|72.5|73.48|72.38|108
1652838000000|2022-05-18 01:40:00|73.53|72.43|73.32|72.22|73.54|72.44|73.2|72.1|149
1652838300000|2022-05-18 01:45:00|73.33|72.23|73.09|71.99|73.34|72.24|73.05|71.95|244
1652838600000|2022-05-18 01:50:00|73.1|72|72.95|71.85|73.1|72|72.84|71.74|197
1652838900000|2022-05-18 01:55:00|72.94|71.84|72.89|71.79|72.94|71.84|72.76|71.66|171
1652839200000|2022-05-18 02:00:00|72.88|71.78|73.23|72.13|73.23|72.13|72.8|71.7|210
1652839500000|2022-05-18 02:05:00|73.24|72.14|73.24|72.14|73.29|72.19|73.18|72.08|95
1652839800000|2022-05-18 02:10:00|73.23|72.13|73.23|72.13|73.41|72.31|73.21|72.11|118
1652840100000|2022-05-18 02:15:00|73.24|72.14|73.15|72.05|73.24|72.14|73.04|71.94|116
1652840400000|2022-05-18 02:20:00|73.16|72.06|73.24|72.14|73.27|72.17|73.13|72.03|117
1652840700000|2022-05-18 02:25:00|73.25|72.15|73.18|72.08|73.27|72.17|73.12|72.02|118
1652841000000|2022-05-18 02:30:00|73.19|72.09|73.01|71.91|73.19|72.09|72.91|71.81|123
1652841300000|2022-05-18 02:35:00|73|71.9|73.05|71.95|73.08|71.98|72.96|71.86|63
1652841600000|2022-05-18 02:40:00|73.06|71.96|73.28|72.18|73.3|72.2|73.05|71.95|92
1652841900000|2022-05-18 02:45:00|73.29|72.19|73.19|72.09|73.3|72.2|73.03|71.93|121
1652842200000|2022-05-18 02:50:00|73.2|72.1|73.13|72.03|73.21|72.11|73.04|71.94|131
1652842500000|2022-05-18 02:55:00|73.12|72.02|73.15|72.05|73.18|72.08|73.1|72|64
1652842800000|2022-05-18 03:00:00|73.14|72.04|72.99|71.89|73.16|72.06|72.97|71.87|155
1652843100000|2022-05-18 03:05:00|72.98|71.88|72.92|71.82|73.04|71.94|72.88|71.78|97
1652843400000|2022-05-18 03:10:00|72.91|71.81|72.1|71|72.91|71.81|72.07|70.97|280
1652843700000|2022-05-18 03:15:00|72.09|70.99|72.1|71|72.29|71.19|71.94|70.84|277
1652844000000|2022-05-18 03:20:00|72.05|70.95|72.16|71.06|72.3|71.2|72.02|70.92|318
1652844300000|2022-05-18 03:25:00|72.15|71.05|72.22|71.12|72.26|71.16|72.07|70.97|218
1652844600000|2022-05-18 03:30:00|72.23|71.13|72.28|71.18|72.3|71.2|72.17|71.07|155
1652844900000|2022-05-18 03:35:00|72.25|71.15|72.25|71.15|72.31|71.21|71.94|70.84|255
1652845200000|2022-05-18 03:40:00|72.26|71.16|72.03|70.93|72.27|71.17|71.94|70.84|209
1652845500000|2022-05-18 03:45:00|72.02|70.92|71.98|70.88|72.17|71.07|71.95|70.85|145
1652845800000|2022-05-18 03:50:00|71.96|70.86|71.7|70.6|71.99|70.89|71.63|70.53|160
1652846100000|2022-05-18 03:55:00|71.69|70.59|71.69|70.59|71.8|70.7|71.45|70.35|231
1652846400000|2022-05-18 04:00:00|71.7|70.6|71.95|70.85|71.95|70.85|71.66|70.56|222
1652846700000|2022-05-18 04:05:00|71.94|70.84|72.21|71.11|72.21|71.11|71.93|70.83|165
1652847000000|2022-05-18 04:10:00|72.22|71.12|72.22|71.12|72.32|71.22|72.18|71.08|182
1652847300000|2022-05-18 04:15:00|72.23|71.13|71.99|70.89|72.3|71.2|71.93|70.83|163
1652847600000|2022-05-18 04:20:00|72|70.9|72.32|71.22|72.33|71.23|72|70.9|129
1652847900000|2022-05-18 04:25:00|72.31|71.21|72.39|71.29|72.48|71.38|72.31|71.21|140
1652848200000|2022-05-18 04:30:00|72.38|71.28|72.33|71.23|72.47|71.37|72.22|71.12|138
1652848500000|2022-05-18 04:35:00|72.32|71.22|72.41|71.31|72.41|71.31|72.23|71.13|99
1652848800000|2022-05-18 04:40:00|72.43|71.33|72.49|71.39|72.49|71.39|72.4|71.3|79
1652849100000|2022-05-18 04:45:00|72.5|71.4|72.56|71.46|72.56|71.46|72.4|71.3|116
1652849400000|2022-05-18 04:50:00|72.57|71.47|72.42|71.32|72.59|71.49|72.41|71.31|98
1652849700000|2022-05-18 04:55:00|72.41|71.31|72.23|71.13|72.49|71.39|72.18|71.08|198
1652850000000|2022-05-18 05:00:00|72.21|71.11|72.13|71.03|72.3|71.2|72.07|70.97|130
1652850300000|2022-05-18 05:05:00|72.14|71.04|72.52|71.42|72.52|71.42|72.14|71.04|195
1652850600000|2022-05-18 05:10:00|72.53|71.43|72.45|71.35|72.53|71.43|72.42|71.32|132
1652850900000|2022-05-18 05:15:00|72.46|71.36|72.63|71.53|72.69|71.59|72.44|71.34|134
1652851200000|2022-05-18 05:20:00|72.62|71.52|72.63|71.53|72.72|71.62|72.49|71.39|143
1652851500000|2022-05-18 05:25:00|72.62|71.52|72.84|71.74|72.87|71.77|72.62|71.52|122
1652851800000|2022-05-18 05:30:00|72.85|71.75|73|71.9|73.01|71.91|72.83|71.73|106
1652852100000|2022-05-18 05:35:00|72.99|71.89|72.94|71.84|73.09|71.99|72.86|71.76|163
1652852400000|2022-05-18 05:40:00|72.93|71.83|72.85|71.75|73.02|71.92|72.85|71.75|114
1652852700000|2022-05-18 05:45:00|72.86|71.76|73.02|71.92|73.05|71.95|72.82|71.72|119
1652853000000|2022-05-18 05:50:00|73.01|71.91|73.22|72.12|73.27|72.17|73.01|71.91|73
1652853300000|2022-05-18 05:55:00|73.23|72.13|73.56|72.46|73.57|72.47|73.23|72.13|165
1652853600000|2022-05-18 06:00:00|73.55|72.45|73.74|72.64|73.82|72.72|73.43|72.33|162
1652853900000|2022-05-18 06:05:00|73.75|72.65|73.52|72.42|73.79|72.69|73.52|72.42|108
1652854200000|2022-05-18 06:10:00|73.51|72.41|73.43|72.33|73.52|72.42|73.33|72.23|146
1652854500000|2022-05-18 06:15:00|73.42|72.32|73.23|72.13|73.42|72.32|73.23|72.13|124
1652854800000|2022-05-18 06:20:00|73.22|72.12|72.89|71.79|73.22|72.12|72.81|71.71|198
1652855100000|2022-05-18 06:25:00|72.9|71.8|73.07|71.97|73.08|71.98|72.88|71.78|84
1652855400000|2022-05-18 06:30:00|73.08|71.98|72.98|71.88|73.09|71.99|72.84|71.74|99
1652855700000|2022-05-18 06:35:00|72.97|71.87|73.03|71.93|73.11|72.01|72.86|71.76|105
1652856000000|2022-05-18 06:40:00|73.02|71.92|72.89|71.79|73.02|71.92|72.87|71.77|139
1652856300000|2022-05-18 06:45:00|72.88|71.78|72.46|71.36|72.88|71.78|72.31|71.21|191
1652856600000|2022-05-18 06:50:00|72.45|71.35|72.06|70.96|72.46|71.36|72.03|70.93|184
1652856900000|2022-05-18 06:55:00|72.07|70.97|71.72|70.62|72.07|70.97|71.67|70.57|195
1652857200000|2022-05-18 07:00:00|71.73|70.63|71.85|70.75|71.97|70.87|71.56|70.46|249
1652857500000|2022-05-18 07:05:00|71.86|70.76|71.74|70.64|72.04|70.94|71.64|70.54|234
1652857800000|2022-05-18 07:10:00|71.73|70.63|71.36|70.26|71.73|70.63|71.23|70.13|216
1652858100000|2022-05-18 07:15:00|71.37|70.27|71.37|70.27|71.38|70.28|71.24|70.14|196
1652858400000|2022-05-18 07:20:00|71.38|70.28|71.48|70.38|71.67|70.57|71.35|70.25|190
1652858700000|2022-05-18 07:25:00|71.5|70.4|71.47|70.37|71.7|70.6|71.46|70.36|159
1652859000000|2022-05-18 07:30:00|71.48|70.38|71.48|70.38|71.71|70.61|71.46|70.36|184
1652859300000|2022-05-18 07:35:00|71.49|70.39|71.6|70.5|71.65|70.55|71.48|70.38|176
1652859600000|2022-05-18 07:40:00|71.59|70.49|71.63|70.53|71.71|70.61|71.57|70.47|142
1652859900000|2022-05-18 07:45:00|71.64|70.54|71.59|70.49|71.7|70.6|71.51|70.41|116
1652860200000|2022-05-18 07:50:00|71.61|70.51|71.71|70.61|71.71|70.61|71.54|70.44|94
1652860500000|2022-05-18 07:55:00|71.7|70.6|71.83|70.73|71.83|70.73|71.65|70.55|143
1652860800000|2022-05-18 08:00:00|71.84|70.74|72.18|71.08|72.21|71.11|71.73|70.63|207
1652861100000|2022-05-18 08:05:00|72.19|71.09|72.11|71.01|72.21|71.11|72.06|70.96|141
1652861400000|2022-05-18 08:10:00|72.1|71|71.95|70.85|72.13|71.03|71.82|70.72|115
1652861700000|2022-05-18 08:15:00|71.94|70.84|71.89|70.79|72.16|71.06|71.84|70.74|151
1652862000000|2022-05-18 08:20:00|71.9|70.8|71.92|70.82|71.95|70.85|71.77|70.67|145
1652862300000|2022-05-18 08:25:00|71.93|70.83|72.08|70.98|72.13|71.03|71.87|70.77|89
1652862600000|2022-05-18 08:30:00|72.07|70.97|71.81|70.71|72.18|71.08|71.78|70.68|116
1652862900000|2022-05-18 08:35:00|71.82|70.72|71.75|70.65|71.9|70.8|71.75|70.65|126
1652863200000|2022-05-18 08:40:00|71.76|70.66|71.9|70.8|71.96|70.86|71.76|70.66|129
1652863500000|2022-05-18 08:45:00|71.89|70.79|71.98|70.88|72.05|70.95|71.87|70.77|118
1652863800000|2022-05-18 08:50:00|71.99|70.89|72.06|70.96|72.06|70.96|71.89|70.79|117
1652864100000|2022-05-18 08:55:00|72.07|70.97|72.18|71.08|72.18|71.08|72.05|70.95|130
1652864400000|2022-05-18 09:00:00|72.17|71.07|72.15|71.05|72.19|71.09|72.04|70.94|131
1652864700000|2022-05-18 09:05:00|72.16|71.06|72.11|71.01|72.17|71.07|72|70.9|77
1652865000000|2022-05-18 09:10:00|72.12|71.02|72.12|71.02|72.21|71.11|72.04|70.94|118
1652865300000|2022-05-18 09:15:00|72.13|71.03|71.55|70.45|72.13|71.03|71.51|70.41|170
1652865600000|2022-05-18 09:20:00|71.54|70.44|71.48|70.38|71.65|70.55|71.45|70.35|137
1652865900000|2022-05-18 09:25:00|71.5|70.4|71.69|70.59|71.8|70.7|71.5|70.4|121
1652866200000|2022-05-18 09:30:00|71.68|70.58|71.77|70.67|71.8|70.7|71.45|70.35|168
1652866500000|2022-05-18 09:35:00|71.78|70.68|71.84|70.74|71.91|70.81|71.77|70.67|100
1652866800000|2022-05-18 09:40:00|71.83|70.73|72.13|71.03|72.16|71.06|71.78|70.68|110
1652867100000|2022-05-18 09:45:00|72.11|71.01|72.46|71.36|72.49|71.39|72.04|70.94|180
1652867400000|2022-05-18 09:50:00|72.45|71.35|72.44|71.34|72.57|71.47|72.36|71.26|191
1652867700000|2022-05-18 09:55:00|72.43|71.33|72.38|71.28|72.47|71.37|72.15|71.05|146
1652868000000|2022-05-18 10:00:00|72.39|71.29|72.66|71.56|72.73|71.63|72.34|71.24|181
1652868300000|2022-05-18 10:05:00|72.67|71.57|72.7|71.6|72.79|71.69|72.59|71.49|139
1652868600000|2022-05-18 10:10:00|72.69|71.59|72.77|71.67|72.82|71.72|72.6|71.5|121
1652868900000|2022-05-18 10:15:00|72.78|71.68|72.89|71.79|72.92|71.82|72.65|71.55|141
1652869200000|2022-05-18 10:20:00|72.88|71.78|73.07|71.97|73.08|71.98|72.85|71.75|129
1652869500000|2022-05-18 10:25:00|73.06|71.96|73.25|72.15|73.29|72.19|73.06|71.96|112
1652869800000|2022-05-18 10:30:00|73.26|72.16|72.93|71.83|73.27|72.17|72.91|71.81|126
1652870100000|2022-05-18 10:35:00|72.92|71.82|72.83|71.73|72.92|71.82|72.78|71.68|108
1652870400000|2022-05-18 10:40:00|72.84|71.74|72.93|71.83|72.94|71.84|72.81|71.71|91
1652870700000|2022-05-18 10:45:00|72.92|71.82|72.88|71.78|73.05|71.95|72.86|71.76|96
1652871000000|2022-05-18 10:50:00|72.89|71.79|73.04|71.94|73.08|71.98|72.89|71.79|92
1652871300000|2022-05-18 10:55:00|73.05|71.95|73.05|71.95|73.06|71.96|72.97|71.87|75
1652871600000|2022-05-18 11:00:00|73.06|71.96|72.66|71.56|73.51|72.41|72.64|71.54|269
1652871900000|2022-05-18 11:05:00|72.65|71.55|72.52|71.42|72.72|71.62|72.52|71.42|132
1652872200000|2022-05-18 11:10:00|72.53|71.43|72.3|71.2|72.53|71.43|72.21|71.11|169
1652872500000|2022-05-18 11:15:00|72.29|71.19|72.21|71.11|72.42|71.32|72.09|70.99|190
1652872800000|2022-05-18 11:20:00|72.22|71.12|72.24|71.14|72.31|71.21|72.18|71.08|126
1652873100000|2022-05-18 11:25:00|72.23|71.13|72.04|70.94|72.28|71.18|72.03|70.93|171
1652873400000|2022-05-18 11:30:00|72.03|70.93|72.17|71.07|72.29|71.19|72.03|70.93|176
1652873700000|2022-05-18 11:35:00|72.16|71.06|72.22|71.12|72.31|71.21|72.07|70.97|155
1652874000000|2022-05-18 11:40:00|72.21|71.11|72.02|70.92|72.22|71.12|71.95|70.85|183
1652874300000|2022-05-18 11:45:00|72.03|70.93|72.38|71.28|72.4|71.3|71.91|70.81|204
1652874600000|2022-05-18 11:50:00|72.37|71.27|72.55|71.45|72.56|71.46|72.34|71.24|181
1652874900000|2022-05-18 11:55:00|72.54|71.44|72.29|71.19|72.56|71.46|72.25|71.15|154
1652875200000|2022-05-18 12:00:00|72.31|71.21|72.26|71.16|72.33|71.23|72.24|71.14|95
1652875500000|2022-05-18 12:05:00|72.28|71.18|72.44|71.34|72.54|71.44|72.26|71.16|109
1652875800000|2022-05-18 12:10:00|72.43|71.33|71.73|70.63|72.45|71.35|71.72|70.62|179
1652876100000|2022-05-18 12:15:00|71.72|70.62|72.2|71.1|72.28|71.18|71.68|70.58|229
1652876400000|2022-05-18 12:20:00|72.21|71.11|72.42|71.32|72.54|71.44|72.21|71.11|182
1652876700000|2022-05-18 12:25:00|72.44|71.34|72.45|71.35|72.54|71.44|72.37|71.27|175
1652877000000|2022-05-18 12:30:00|72.46|71.36|72.46|71.36|72.54|71.44|72.29|71.19|202
1652877300000|2022-05-18 12:35:00|72.43|71.33|72.29|71.19|72.5|71.4|72.07|70.97|228
1652877600000|2022-05-18 12:40:00|72.28|71.18|72.25|71.15|72.29|71.19|72.13|71.03|158
1652877900000|2022-05-18 12:45:00|72.24|71.14|71.54|70.44|72.39|71.29|71.44|70.34|307
1652878200000|2022-05-18 12:50:00|71.55|70.45|70.91|69.81|71.68|70.58|70.76|69.66|381
1652878500000|2022-05-18 12:55:00|70.9|69.8|71.02|69.92|71.07|69.97|70.74|69.64|327
1652878800000|2022-05-18 13:00:00|71.03|69.93|71|69.9|71.28|70.18|70.9|69.8|263
1652879100000|2022-05-18 13:05:00|70.99|69.89|70.69|69.59|71.04|69.94|70.62|69.52|365
1652879400000|2022-05-18 13:10:00|70.7|69.6|70.72|69.62|70.84|69.74|70.39|69.29|312
1652879700000|2022-05-18 13:15:00|70.71|69.61|70.57|69.47|70.9|69.8|70.52|69.42|316
1652880000000|2022-05-18 13:20:00|70.55|69.45|69.28|68.18|70.57|69.47|68.97|67.87|417
1652880300000|2022-05-18 13:25:00|69.27|68.17|69.13|68.03|69.33|68.23|68.75|67.65|420
1652880600000|2022-05-18 13:30:00|69.1|68|69.3|68.2|69.43|68.33|68.78|67.68|549
1652880900000|2022-05-18 13:35:00|69.29|68.19|68.95|67.85|69.55|68.45|68.89|67.79|460
1652881200000|2022-05-18 13:40:00|68.94|67.84|68.56|67.46|68.98|67.88|68.16|67.06|494
1652881500000|2022-05-18 13:45:00|68.55|67.45|68.9|67.8|68.99|67.89|68.54|67.44|361
1652881800000|2022-05-18 13:50:00|68.91|67.81|69.11|68.01|69.31|68.21|68.63|67.53|373
1652882100000|2022-05-18 13:55:00|69.1|68|69.09|67.99|69.24|68.14|68.98|67.88|341
1652882400000|2022-05-18 14:00:00|69.08|67.98|69.25|68.15|69.31|68.21|69.03|67.93|291
1652882700000|2022-05-18 14:05:00|69.24|68.14|69.39|68.29|69.5|68.4|69.24|68.14|291
1652883000000|2022-05-18 14:10:00|69.38|68.28|69.44|68.34|69.52|68.42|69.29|68.19|262
1652883300000|2022-05-18 14:15:00|69.43|68.33|69.74|68.64|69.76|68.66|69.31|68.21|277
1652883600000|2022-05-18 14:20:00|69.73|68.63|69.79|68.69|69.81|68.71|69.57|68.47|221
1652883900000|2022-05-18 14:25:00|69.78|68.68|69.61|68.51|69.83|68.73|69.56|68.46|220
1652884200000|2022-05-18 14:30:00|69.6|68.5|69.64|68.54|69.75|68.65|69.56|68.46|234
1652884500000|2022-05-18 14:35:00|69.63|68.53|69.15|68.05|69.63|68.53|69.1|68|243
1652884800000|2022-05-18 14:40:00|69.16|68.06|68.7|67.6|69.26|68.16|68.6|67.5|426
1652885100000|2022-05-18 14:45:00|68.69|67.59|69.03|67.93|69.07|67.97|68.38|67.28|420
1652885400000|2022-05-18 14:50:00|69.02|67.92|68.98|67.88|69.08|67.98|68.83|67.73|336
1652885700000|2022-05-18 14:55:00|68.97|67.87|69.19|68.09|69.25|68.15|68.88|67.78|272
1652886000000|2022-05-18 15:00:00|69.2|68.1|68.7|67.6|69.25|68.15|68.57|67.47|321
1652886300000|2022-05-18 15:05:00|68.67|67.57|68.6|67.5|68.71|67.61|68.3|67.2|326
1652886600000|2022-05-18 15:10:00|68.61|67.51|68.64|67.54|68.66|67.56|68.28|67.18|336
1652886900000|2022-05-18 15:15:00|68.63|67.53|67.8|66.7|68.65|67.55|67.78|66.68|351
1652887200000|2022-05-18 15:20:00|67.79|66.69|67.76|66.66|67.83|66.73|67.23|66.13|465
1652887500000|2022-05-18 15:25:00|67.73|66.63|67.9|66.8|68.03|66.93|67.64|66.54|358
1652887800000|2022-05-18 15:30:00|67.91|66.81|68.07|66.97|68.07|66.97|67.53|66.43|335
1652888100000|2022-05-18 15:35:00|68.06|66.96|68.07|66.97|68.29|67.19|68.02|66.92|255
1652888400000|2022-05-18 15:40:00|68.08|66.98|68.09|66.99|68.18|67.08|67.85|66.75|293
1652888700000|2022-05-18 15:45:00|68.08|66.98|67.96|66.86|68.13|67.03|67.84|66.74|265
1652889000000|2022-05-18 15:50:00|67.93|66.83|67.54|66.44|68.05|66.95|67.51|66.41|251
1652889300000|2022-05-18 15:55:00|67.56|66.46|67.73|66.63|67.84|66.74|67.53|66.43|280
1652889600000|2022-05-18 16:00:00|67.72|66.62|67.61|66.51|68.05|66.95|67.6|66.5|365
1652889900000|2022-05-18 16:05:00|67.6|66.5|67.48|66.38|67.73|66.63|67.33|66.23|369
1652890200000|2022-05-18 16:10:00|67.47|66.37|67.82|66.72|67.82|66.72|67.19|66.09|345
1652890500000|2022-05-18 16:15:00|67.81|66.71|68.22|67.12|68.4|67.3|67.71|66.61|410
1652890800000|2022-05-18 16:20:00|68.21|67.11|67.8|66.7|68.26|67.16|67.71|66.61|381
1652891100000|2022-05-18 16:25:00|67.79|66.69|68.06|66.96|68.16|67.06|67.79|66.69|334
1652891400000|2022-05-18 16:30:00|68.07|66.97|68.72|67.62|68.72|67.62|67.94|66.84|354
1652891700000|2022-05-18 16:35:00|68.75|67.65|68.22|67.12|68.81|67.71|68.13|67.03|324
1652892000000|2022-05-18 16:40:00|68.21|67.11|67.89|66.79|68.21|67.11|67.77|66.67|283
1652892300000|2022-05-18 16:45:00|67.88|66.78|68.21|67.11|68.24|67.14|67.85|66.75|293
1652892600000|2022-05-18 16:50:00|68.22|67.12|68.41|67.31|68.62|67.52|68.22|67.12|334
1652892900000|2022-05-18 16:55:00|68.42|67.32|68.53|67.43|68.6|67.5|68.27|67.17|229
1652893200000|2022-05-18 17:00:00|68.54|67.44|68.51|67.41|68.55|67.45|68.31|67.21|231
1652893500000|2022-05-18 17:05:00|68.5|67.4|68.16|67.06|68.5|67.4|68.11|67.01|228
1652893800000|2022-05-18 17:10:00|68.15|67.05|67.98|66.88|68.16|67.06|67.95|66.85|219
1652894100000|2022-05-18 17:15:00|67.97|66.87|67.62|66.52|68.06|66.96|67.61|66.51|228
1652894400000|2022-05-18 17:20:00|67.63|66.53|67.77|66.67|67.99|66.89|67.58|66.48|211
1652894700000|2022-05-18 17:25:00|67.76|66.66|67.82|66.72|67.91|66.81|67.7|66.6|194
1652895000000|2022-05-18 17:30:00|67.81|66.71|68.07|66.97|68.08|66.98|67.68|66.58|237
1652895300000|2022-05-18 17:35:00|68.06|66.96|68.26|67.16|68.3|67.2|68.05|66.95|208
1652895600000|2022-05-18 17:40:00|68.25|67.15|67.77|66.67|68.25|67.15|67.68|66.58|296
1652895900000|2022-05-18 17:45:00|67.73|66.63|67.5|66.4|67.8|66.7|67.37|66.27|255
1652896200000|2022-05-18 17:50:00|67.49|66.39|67.64|66.54|67.65|66.55|67.35|66.25|240
1652896500000|2022-05-18 17:55:00|67.63|66.53|67.29|66.19|67.63|66.53|67.21|66.11|218
1652896800000|2022-05-18 18:00:00|67.3|66.2|67.2|66.1|67.41|66.31|67.01|65.91|278
1652897100000|2022-05-18 18:05:00|67.22|66.12|66.92|65.82|67.23|66.13|66.78|65.68|257
1652897400000|2022-05-18 18:10:00|66.93|65.83|67.25|66.15|67.29|66.19|66.93|65.83|269
1652897700000|2022-05-18 18:15:00|67.24|66.14|67.43|66.33|67.5|66.4|67.19|66.09|211
1652898000000|2022-05-18 18:20:00|67.44|66.34|67.61|66.51|67.67|66.57|67.41|66.31|225
1652898300000|2022-05-18 18:25:00|67.62|66.52|67.92|66.82|67.92|66.82|67.48|66.38|206
1652898600000|2022-05-18 18:30:00|67.93|66.83|67.81|66.71|68.08|66.98|67.73|66.63|257
1652898900000|2022-05-18 18:35:00|67.8|66.7|67.7|66.6|67.81|66.71|67.62|66.52|175
1652899200000|2022-05-18 18:40:00|67.69|66.59|67.89|66.79|67.92|66.82|67.69|66.59|189
1652899500000|2022-05-18 18:45:00|67.87|66.77|67.95|66.85|68.02|66.92|67.68|66.58|222
1652899800000|2022-05-18 18:50:00|67.94|66.84|67.94|66.84|68.14|67.04|67.92|66.82|230
1652900100000|2022-05-18 18:55:00|67.95|66.85|67.98|66.88|68.12|67.02|67.83|66.73|239
1652900400000|2022-05-18 19:00:00|67.97|66.87|68.65|67.55|68.66|67.56|67.93|66.83|296
1652900700000|2022-05-18 19:05:00|68.64|67.54|68.87|67.77|68.94|67.84|68.51|67.41|330
1652901000000|2022-05-18 19:10:00|68.86|67.76|68.62|67.52|68.86|67.76|68.51|67.41|259
1652901300000|2022-05-18 19:15:00|68.61|67.51|68.48|67.38|68.68|67.58|68.43|67.33|200
1652901600000|2022-05-18 19:20:00|68.47|67.37|68.33|67.23|68.51|67.41|68.3|67.2|208
1652901900000|2022-05-18 19:25:00|68.36|67.26|68.37|67.27|68.46|67.36|68.31|67.21|193
1652902200000|2022-05-18 19:30:00|68.36|67.26|68.35|67.25|68.45|67.35|68.28|67.18|145
1652902500000|2022-05-18 19:35:00|68.36|67.26|68.73|67.63|68.81|67.71|68.3|67.2|202
1652902800000|2022-05-18 19:40:00|68.74|67.64|68.68|67.58|68.87|67.77|68.64|67.54|177
1652903100000|2022-05-18 19:45:00|68.69|67.59|68.76|67.66|68.76|67.66|68.65|67.55|190
1652903400000|2022-05-18 19:50:00|68.79|67.69|68.77|67.67|68.93|67.83|68.74|67.64|220
1652903700000|2022-05-18 19:55:00|68.78|67.68|68.89|67.79|68.91|67.81|68.67|67.57|239
1652904000000|2022-05-18 20:00:00|68.88|67.78|68.57|67.47|68.88|67.78|68.57|67.47|161
1652904300000|2022-05-18 20:05:00|68.54|67.44|68.47|67.37|68.58|67.48|68.37|67.27|213
1652904600000|2022-05-18 20:10:00|68.46|67.36|68.45|67.35|68.48|67.38|68.31|67.21|147
1652904900000|2022-05-18 20:15:00|68.43|67.33|68.39|67.29|68.48|67.38|68.32|67.22|123
1652905200000|2022-05-18 20:20:00|68.4|67.3|67.6|66.5|68.4|67.3|67.6|66.5|187
1652905500000|2022-05-18 20:25:00|67.59|66.49|67.7|66.6|67.8|66.7|67.59|66.49|152
1652905800000|2022-05-18 20:30:00|67.69|66.59|67.74|66.64|68.25|67.15|67.69|66.59|230
1652906100000|2022-05-18 20:35:00|67.75|66.65|67.72|66.62|67.88|66.78|67.6|66.5|253
1652906400000|2022-05-18 20:40:00|67.71|66.61|67.94|66.84|68.04|66.94|67.67|66.57|247
1652906700000|2022-05-18 20:45:00|67.95|66.85|68.11|67.01|68.21|67.11|67.95|66.85|150
1652907000000|2022-05-18 20:50:00|68.12|67.02|68.22|67.12|68.25|67.15|68.05|66.95|198
1652907300000|2022-05-18 20:55:00|68.23|67.13|68.29|67.19|68.32|67.22|68.16|67.06|150
1652907600000|2022-05-18 21:00:00|68.3|67.2|68.09|66.99|68.32|67.22|68.09|66.99|132
1652907900000|2022-05-18 21:05:00|68.1|67|68.18|67.08|68.22|67.12|68.09|66.99|123
1652908200000|2022-05-18 21:10:00|68.19|67.09|68.4|67.3|68.41|67.31|68.15|67.05|104
1652908500000|2022-05-18 21:15:00|68.39|67.29|68.36|67.26|68.49|67.39|68.3|67.2|82
1652908800000|2022-05-18 21:20:00|68.35|67.25|68.67|67.57|68.67|67.57|68.35|67.25|128
1652909100000|2022-05-18 21:25:00|68.66|67.56|68.61|67.51|68.66|67.56|68.6|67.5|48
1652909400000|2022-05-18 21:30:00|68.6|67.5|68.28|67.18|68.62|67.52|68.27|67.17|75
1652909700000|2022-05-18 21:35:00|68.27|67.17|68.22|67.12|68.29|67.19|68.22|67.12|60
1652910000000|2022-05-18 21:40:00|68.21|67.11|68.33|67.23|68.37|67.27|68.21|67.11|88
1652910300000|2022-05-18 21:45:00|68.32|67.22|68.03|66.93|68.32|67.22|68.02|66.92|90
1652910600000|2022-05-18 21:50:00|68.02|66.92|67.78|66.68|68.02|66.92|67.76|66.66|135
1652910900000|2022-05-18 21:55:00|67.79|66.69|68.12|67.02|68.12|67.02|67.78|66.68|100
1652911200000|2022-05-18 22:00:00|68.13|67.03|68.07|66.97|68.21|67.11|67.97|66.87|142
1652911500000|2022-05-18 22:05:00|68.06|66.96|68.2|67.1|68.21|67.11|68.04|66.94|162
1652911800000|2022-05-18 22:10:00|68.19|67.09|68.4|67.3|68.41|67.31|68.19|67.09|136
1652912100000|2022-05-18 22:15:00|68.39|67.29|68.57|67.47|68.6|67.5|68.18|67.08|214
1652912400000|2022-05-18 22:20:00|68.58|67.48|68.72|67.62|68.74|67.64|68.57|67.47|186
1652912700000|2022-05-18 22:25:00|68.73|67.63|68.1|67|68.86|67.76|68.01|66.91|308
1652913000000|2022-05-18 22:30:00|68.09|66.99|68.34|67.24|68.45|67.35|68.09|66.99|215
1652913300000|2022-05-18 22:35:00|68.33|67.23|68.32|67.22|68.47|67.37|68.11|67.01|153
1652913600000|2022-05-18 22:40:00|68.33|67.23|68.09|66.99|68.37|67.27|68.06|66.96|238
1652913900000|2022-05-18 22:45:00|68.08|66.98|68.12|67.02|68.2|67.1|67.99|66.89|161
1652914200000|2022-05-18 22:50:00|68.13|67.03|68.04|66.94|68.15|67.05|67.99|66.89|119
1652914500000|2022-05-18 22:55:00|68.05|66.95|68.04|66.94|68.14|67.04|67.85|66.75|205
1652914800000|2022-05-18 23:00:00|68.03|66.93|68.25|67.15|68.26|67.16|68.03|66.93|134
1652915100000|2022-05-18 23:05:00|68.24|67.14|68.41|67.31|68.48|67.38|68.22|67.12|179
1652915400000|2022-05-18 23:10:00|68.42|67.32|68.38|67.28|68.47|67.37|68.27|67.17|175
1652915700000|2022-05-18 23:15:00|68.37|67.27|68.36|67.26|68.49|67.39|68.31|67.21|160
1652916000000|2022-05-18 23:20:00|68.37|67.27|67.8|66.7|68.37|67.27|67.8|66.7|141
1652916300000|2022-05-18 23:25:00|67.77|66.67|66.93|65.83|67.83|66.73|66.66|65.56|465
1652916600000|2022-05-18 23:30:00|66.94|65.84|67.29|66.19|67.4|66.3|66.72|65.62|339
1652916900000|2022-05-18 23:35:00|67.28|66.18|66.79|65.69|67.52|66.42|66.55|65.45|438
1652917200000|2022-05-18 23:40:00|66.75|65.65|66.86|65.76|66.93|65.83|66.54|65.44|342
1652917500000|2022-05-18 23:45:00|66.87|65.77|66.78|65.68|67.04|65.94|66.72|65.62|336
1652917800000|2022-05-18 23:50:00|66.77|65.67|66.56|65.46|66.89|65.79|66.55|65.45|264
1652918100000|2022-05-18 23:55:00|66.58|65.48|66.43|65.33|66.75|65.65|66.23|65.13|342
1652918400000|2022-05-19 00:00:00|66.41|65.31|66.51|65.41|66.9|65.8|66.41|65.31|395
1652918700000|2022-05-19 00:05:00|66.53|65.43|66.72|65.62|66.86|65.76|66.18|65.08|352
1652919000000|2022-05-19 00:10:00|66.73|65.63|67.1|66|67.1|66|66.65|65.55|302
1652919300000|2022-05-19 00:15:00|67.11|66.01|67.22|66.12|67.33|66.23|67.07|65.97|348
1652919600000|2022-05-19 00:20:00|67.21|66.11|67.24|66.14|67.34|66.24|67.03|65.93|279
1652919900000|2022-05-19 00:25:00|67.23|66.13|67.28|66.18|67.34|66.24|67.22|66.12|181
1652920200000|2022-05-19 00:30:00|67.27|66.17|67.46|66.36|67.5|66.4|67.23|66.13|207
1652920500000|2022-05-19 00:35:00|67.47|66.37|67.58|66.48|67.78|66.68|67.47|66.37|232
1652920800000|2022-05-19 00:40:00|67.57|66.47|67.21|66.11|67.59|66.49|67.19|66.09|237
1652921100000|2022-05-19 00:45:00|67.2|66.1|67.32|66.22|67.33|66.23|67.2|66.1|213
1652921400000|2022-05-19 00:50:00|67.3|66.2|67.2|66.1|67.34|66.24|67.16|66.06|181
1652921700000|2022-05-19 00:55:00|67.19|66.09|67.05|65.95|67.19|66.09|66.88|65.78|196
1652922000000|2022-05-19 01:00:00|67.03|65.93|67.3|66.2|67.31|66.21|66.99|65.89|158
1652922300000|2022-05-19 01:05:00|67.29|66.19|67.11|66.01|67.31|66.21|67.11|66.01|172
1652922600000|2022-05-19 01:10:00|67.12|66.02|67.31|66.21|67.35|66.25|67.1|66|172
1652922900000|2022-05-19 01:15:00|67.3|66.2|67.39|66.29|67.41|66.31|67.29|66.19|118
1652923200000|2022-05-19 01:20:00|67.38|66.28|67.08|65.98|67.38|66.28|67.08|65.98|151
1652923500000|2022-05-19 01:25:00|67.07|65.97|67.13|66.03|67.24|66.14|67.07|65.97|157
1652923800000|2022-05-19 01:30:00|67.14|66.04|66.84|65.74|67.18|66.08|66.84|65.74|190
1652924100000|2022-05-19 01:35:00|66.85|65.75|66.81|65.71|66.91|65.81|66.77|65.67|158
1652924400000|2022-05-19 01:40:00|66.82|65.72|66.42|65.32|66.82|65.72|66.31|65.21|219
1652924700000|2022-05-19 01:45:00|66.43|65.33|66.03|64.93|66.5|65.4|65.99|64.89|230
1652925000000|2022-05-19 01:50:00|66.04|64.94|65.9|64.8|66.09|64.99|65.81|64.71|194
1652925300000|2022-05-19 01:55:00|65.91|64.81|65.61|64.51|65.97|64.87|65.28|64.18|386
1652925600000|2022-05-19 02:00:00|65.62|64.52|65.71|64.61|65.87|64.77|65.61|64.51|291
1652925900000|2022-05-19 02:05:00|65.72|64.62|65.57|64.47|65.93|64.83|65.57|64.47|256
1652926200000|2022-05-19 02:10:00|65.55|64.45|65.36|64.26|65.63|64.53|65.17|64.07|347
1652926500000|2022-05-19 02:15:00|65.37|64.27|65.72|64.62|65.72|64.62|65.31|64.21|271
1652926800000|2022-05-19 02:20:00|65.71|64.61|65.87|64.77|65.94|64.84|65.5|64.4|250
1652927100000|2022-05-19 02:25:00|65.88|64.78|65.79|64.69|65.93|64.83|65.68|64.58|202
1652927400000|2022-05-19 02:30:00|65.78|64.68|65.93|64.83|66.11|65.01|65.71|64.61|257
1652927700000|2022-05-19 02:35:00|65.94|64.84|65.85|64.75|65.95|64.85|65.68|64.58|211
1652928000000|2022-05-19 02:40:00|65.84|64.74|65.93|64.83|66.04|64.94|65.73|64.63|195
1652928300000|2022-05-19 02:45:00|65.92|64.82|67.02|65.92|67.39|66.29|65.92|64.82|465
1652928600000|2022-05-19 02:50:00|67.03|65.93|66.9|65.8|67.4|66.3|66.9|65.8|367
1652928900000|2022-05-19 02:55:00|66.89|65.79|67.4|66.3|67.41|66.31|66.89|65.79|314
1652929200000|2022-05-19 03:00:00|67.39|66.29|67.68|66.58|67.68|66.58|67.36|66.26|288
1652929500000|2022-05-19 03:05:00|67.69|66.59|68.03|66.93|68.11|67.01|67.62|66.52|339
1652929800000|2022-05-19 03:10:00|68.02|66.92|67.81|66.71|68.27|67.17|67.71|66.61|309
1652930100000|2022-05-19 03:15:00|67.82|66.72|67.7|66.6|67.85|66.75|67.67|66.57|192
1652930400000|2022-05-19 03:20:00|67.71|66.61|67.92|66.82|68.01|66.91|67.71|66.61|207
1652930700000|2022-05-19 03:25:00|67.91|66.81|67.81|66.71|67.95|66.85|67.74|66.64|192
1652931000000|2022-05-19 03:30:00|67.8|66.7|67.7|66.6|67.85|66.75|67.7|66.6|119
1652931300000|2022-05-19 03:35:00|67.71|66.61|67.98|66.88|68.02|66.92|67.69|66.59|200
1652931600000|2022-05-19 03:40:00|67.97|66.87|68.13|67.03|68.2|67.1|67.96|66.86|182
1652931900000|2022-05-19 03:45:00|68.14|67.04|68.25|67.15|68.3|67.2|68.12|67.02|174
1652932200000|2022-05-19 03:50:00|68.26|67.16|67.98|66.88|68.28|67.18|67.97|66.87|158
1652932500000|2022-05-19 03:55:00|67.99|66.89|67.89|66.79|68.08|66.98|67.8|66.7|113
1652932800000|2022-05-19 04:00:00|67.9|66.8|68.09|66.99|68.1|67|67.74|66.64|219
1652933100000|2022-05-19 04:05:00|68.1|67|68.2|67.1|68.29|67.19|68.06|66.96|164
1652933400000|2022-05-19 04:10:00|68.19|67.09|68.14|67.04|68.37|67.27|68.13|67.03|157
1652933700000|2022-05-19 04:15:00|68.15|67.05|68.33|67.23|68.36|67.26|68.15|67.05|188
1652934000000|2022-05-19 04:20:00|68.32|67.22|68.04|66.94|68.33|67.23|68.04|66.94|151
1652934300000|2022-05-19 04:25:00|68.03|66.93|67.82|66.72|68.04|66.94|67.81|66.71|144
1652934600000|2022-05-19 04:30:00|67.83|66.73|67.68|66.58|67.84|66.74|67.66|66.56|138
1652934900000|2022-05-19 04:35:00|67.67|66.57|67.69|66.59|67.76|66.66|67.64|66.54|117
1652935200000|2022-05-19 04:40:00|67.68|66.58|67.61|66.51|67.7|66.6|67.58|66.48|87
1652935500000|2022-05-19 04:45:00|67.6|66.5|67.55|66.45|67.63|66.53|67.53|66.43|106
1652935800000|2022-05-19 04:50:00|67.54|66.44|67.5|66.4|67.57|66.47|67.49|66.39|85
1652936100000|2022-05-19 04:55:00|67.49|66.39|67.45|66.35|67.52|66.42|67.42|66.32|98
1652936400000|2022-05-19 05:00:00|67.44|66.34|67.25|66.15|67.59|66.49|67.23|66.13|180
1652936700000|2022-05-19 05:05:00|67.26|66.16|67.38|66.28|67.5|66.4|67.25|66.15|126
1652937000000|2022-05-19 05:10:00|67.39|66.29|67.54|66.44|67.54|66.44|67.31|66.21|149
1652937300000|2022-05-19 05:15:00|67.55|66.45|67.54|66.44|67.63|66.53|67.54|66.44|126
1652937600000|2022-05-19 05:20:00|67.55|66.45|67.23|66.13|67.55|66.45|67.2|66.1|102
1652937900000|2022-05-19 05:25:00|67.22|66.12|67.23|66.13|67.31|66.21|67.01|65.91|152
1652938200000|2022-05-19 05:30:00|67.24|66.14|67.36|66.26|67.36|66.26|67.21|66.11|108
1652938500000|2022-05-19 05:35:00|67.33|66.23|67.14|66.04|67.36|66.26|67.02|65.92|140
1652938800000|2022-05-19 05:40:00|67.13|66.03|67.37|66.27|67.37|66.27|67.09|65.99|141
1652939100000|2022-05-19 05:45:00|67.36|66.26|67.28|66.18|67.46|66.36|67.2|66.1|151
1652939400000|2022-05-19 05:50:00|67.27|66.17|67.46|66.36|67.51|66.41|67.27|66.17|164
1652939700000|2022-05-19 05:55:00|67.47|66.37|67.64|66.54|67.79|66.69|67.46|66.36|173
1652940000000|2022-05-19 06:00:00|67.63|66.53|68.16|67.06|68.17|67.07|67.63|66.53|198
1652940300000|2022-05-19 06:05:00|68.15|67.05|68.36|67.26|68.45|67.35|68.13|67.03|215
1652940600000|2022-05-19 06:10:00|68.37|67.27|68.29|67.19|68.48|67.38|68.21|67.11|197
1652940900000|2022-05-19 06:15:00|68.3|67.2|68.53|67.43|68.65|67.55|68.24|67.14|174
1652941200000|2022-05-19 06:20:00|68.52|67.42|68.63|67.53|68.76|67.66|68.52|67.42|158
1652941500000|2022-05-19 06:25:00|68.64|67.54|68.66|67.56|68.86|67.76|68.63|67.53|163
1652941800000|2022-05-19 06:30:00|68.67|67.57|68.48|67.38|68.71|67.61|68.45|67.35|157
1652942100000|2022-05-19 06:35:00|68.49|67.39|68.34|67.24|68.54|67.44|68.33|67.23|136
1652942400000|2022-05-19 06:40:00|68.35|67.25|68.25|67.15|68.37|67.27|68.18|67.08|115
1652942700000|2022-05-19 06:45:00|68.27|67.17|68.69|67.59|68.69|67.59|68.22|67.12|127
1652943000000|2022-05-19 06:50:00|68.68|67.58|68.76|67.66|68.89|67.79|68.59|67.49|176
1652943300000|2022-05-19 06:55:00|68.75|67.65|69.11|68.01|69.35|68.25|68.69|67.59|296
1652943600000|2022-05-19 07:00:00|69.13|68.03|69.09|67.99|69.15|68.05|69.03|67.93|191
1652943900000|2022-05-19 07:05:00|69.1|68|69.2|68.1|69.3|68.2|69.09|67.99|148
1652944200000|2022-05-19 07:10:00|69.19|68.09|68.85|67.75|69.19|68.09|68.83|67.73|185
1652944500000|2022-05-19 07:15:00|68.86|67.76|68.87|67.77|68.99|67.89|68.8|67.7|166
1652944800000|2022-05-19 07:20:00|68.86|67.76|68.54|67.44|68.86|67.76|68.48|67.38|196
1652945100000|2022-05-19 07:25:00|68.53|67.43|68.28|67.18|68.54|67.44|68.26|67.16|162
1652945400000|2022-05-19 07:30:00|68.29|67.19|68.04|66.94|68.3|67.2|68.03|66.93|204
1652945700000|2022-05-19 07:35:00|68.05|66.95|67.9|66.8|68.05|66.95|67.71|66.61|199
1652946000000|2022-05-19 07:40:00|67.91|66.81|67.97|66.87|68.1|67|67.91|66.81|178
1652946300000|2022-05-19 07:45:00|67.98|66.88|68.06|66.96|68.11|67.01|67.98|66.88|136
1652946600000|2022-05-19 07:50:00|68.05|66.95|68.02|66.92|68.14|67.04|67.95|66.85|149
1652946900000|2022-05-19 07:55:00|68.03|66.93|68.2|67.1|68.25|67.15|68.02|66.92|140
1652947200000|2022-05-19 08:00:00|68.21|67.11|67.89|66.79|68.29|67.19|67.88|66.78|166
1652947500000|2022-05-19 08:05:00|67.88|66.78|67.6|66.5|67.88|66.78|67.42|66.32|145
1652947800000|2022-05-19 08:10:00|67.59|66.49|68.07|66.97|68.08|66.98|67.57|66.47|191
1652948100000|2022-05-19 08:15:00|68.08|66.98|68.04|66.94|68.14|67.04|68.03|66.93|154
1652948400000|2022-05-19 08:20:00|68.05|66.95|67.98|66.88|68.1|67|67.91|66.81|180
1652948700000|2022-05-19 08:25:00|68|66.9|67.99|66.89|68.11|67.01|67.95|66.85|182
1652949000000|2022-05-19 08:30:00|68|66.9|67.66|66.56|68.04|66.94|67.63|66.53|140
1652949300000|2022-05-19 08:35:00|67.67|66.57|67.61|66.51|67.73|66.63|67.5|66.4|166
1652949600000|2022-05-19 08:40:00|67.59|66.49|67.64|66.54|67.69|66.59|67.52|66.42|180
1652949900000|2022-05-19 08:45:00|67.65|66.55|67.61|66.51|67.8|66.7|67.59|66.49|158
1652950200000|2022-05-19 08:50:00|67.6|66.5|67.27|66.17|67.81|66.71|67.22|66.12|263
1652950500000|2022-05-19 08:55:00|67.28|66.18|67.24|66.14|67.44|66.34|67.23|66.13|200
1652950800000|2022-05-19 09:00:00|67.25|66.15|67.29|66.19|67.35|66.25|67.17|66.07|267
1652951100000|2022-05-19 09:05:00|67.28|66.18|67.54|66.44|67.6|66.5|67.25|66.15|200
1652951400000|2022-05-19 09:10:00|67.53|66.43|67.42|66.32|67.54|66.44|67.36|66.26|167
1652951700000|2022-05-19 09:15:00|67.43|66.33|67.43|66.33|67.48|66.38|67.41|66.31|85
1652952000000|2022-05-19 09:20:00|67.44|66.34|67.25|66.15|67.45|66.35|67.25|66.15|93
1652952300000|2022-05-19 09:25:00|67.23|66.13|66.97|65.87|67.32|66.22|66.96|65.86|232
1652952600000|2022-05-19 09:30:00|66.96|65.86|66.81|65.71|66.96|65.86|66.62|65.52|229
1652952900000|2022-05-19 09:35:00|66.8|65.7|66.78|65.68|66.89|65.79|66.75|65.65|186
1652953200000|2022-05-19 09:40:00|66.77|65.67|66.78|65.68|66.83|65.73|66.58|65.48|213
1652953500000|2022-05-19 09:45:00|66.79|65.69|67|65.9|67.04|65.94|66.56|65.46|218
1652953800000|2022-05-19 09:50:00|66.99|65.89|67.3|66.2|67.35|66.25|66.99|65.89|256
1652954100000|2022-05-19 09:55:00|67.29|66.19|67.25|66.15|67.31|66.21|67.12|66.02|204
1652954400000|2022-05-19 10:00:00|67.24|66.14|67.38|66.28|67.49|66.39|67.18|66.08|174
1652954700000|2022-05-19 10:05:00|67.39|66.29|67.36|66.26|67.41|66.31|67.26|66.16|171
1652955000000|2022-05-19 10:10:00|67.37|66.27|67.27|66.17|67.44|66.34|67.27|66.17|115
1652955300000|2022-05-19 10:15:00|67.28|66.18|67.5|66.4|67.63|66.53|67.27|66.17|135
1652955600000|2022-05-19 10:20:00|67.49|66.39|67.44|66.34|67.55|66.45|67.41|66.31|132
1652955900000|2022-05-19 10:25:00|67.43|66.33|67.26|66.16|67.44|66.34|67.17|66.07|129
1652956200000|2022-05-19 10:30:00|67.25|66.15|66.78|65.68|67.27|66.17|66.77|65.67|221
1652956500000|2022-05-19 10:35:00|66.79|65.69|67.31|66.21|67.33|66.23|66.77|65.67|176
1652956800000|2022-05-19 10:40:00|67.33|66.23|67.63|66.53|67.71|66.61|67.33|66.23|262
1652957100000|2022-05-19 10:45:00|67.64|66.54|67.64|66.54|67.82|66.72|67.56|66.46|256
1652957400000|2022-05-19 10:50:00|67.65|66.55|67.7|66.6|67.74|66.64|67.44|66.34|197
1652957700000|2022-05-19 10:55:00|67.69|66.59|67.64|66.54|67.84|66.74|67.56|66.46|191
1652958000000|2022-05-19 11:00:00|67.63|66.53|67.37|66.27|67.72|66.62|67.36|66.26|170
1652958300000|2022-05-19 11:05:00|67.36|66.26|67.31|66.21|67.39|66.29|67.24|66.14|123
1652958600000|2022-05-19 11:10:00|67.32|66.22|67.52|66.42|67.53|66.43|67.26|66.16|169
1652958900000|2022-05-19 11:15:00|67.53|66.43|67.74|66.64|67.75|66.65|67.44|66.34|199
1652959200000|2022-05-19 11:20:00|67.75|66.65|68.07|66.97|68.26|67.16|67.74|66.64|264
1652959500000|2022-05-19 11:25:00|68.08|66.98|68.12|67.02|68.26|67.16|67.95|66.85|218
1652959800000|2022-05-19 11:30:00|68.13|67.03|68|66.9|68.24|67.14|67.9|66.8|254
1652960100000|2022-05-19 11:35:00|68.01|66.91|68.36|67.26|68.36|67.26|68.01|66.91|217
1652960400000|2022-05-19 11:40:00|68.35|67.25|68.6|67.5|68.67|67.57|68.25|67.15|259
1652960700000|2022-05-19 11:45:00|68.61|67.51|68.77|67.67|68.83|67.73|68.33|67.23|275
1652961000000|2022-05-19 11:50:00|68.76|67.66|68.67|67.57|68.77|67.67|68.57|67.47|261
1652961300000|2022-05-19 11:55:00|68.68|67.58|68.94|67.84|69.1|68|68.68|67.58|310
1652961600000|2022-05-19 12:00:00|68.95|67.85|68.55|67.45|69.1|68|68.52|67.42|248
1652961900000|2022-05-19 12:05:00|68.56|67.46|68.48|67.38|68.57|67.47|68.31|67.21|183
1652962200000|2022-05-19 12:10:00|68.47|67.37|68.66|67.56|68.86|67.76|68.46|67.36|204
1652962500000|2022-05-19 12:15:00|68.65|67.55|68.47|67.37|68.7|67.6|68.35|67.25|227
1652962800000|2022-05-19 12:20:00|68.46|67.36|68.45|67.35|68.63|67.53|68.43|67.33|159
1652963100000|2022-05-19 12:25:00|68.46|67.36|68.94|67.84|69.1|68|68.46|67.36|295
1652963400000|2022-05-19 12:30:00|68.93|67.83|68.69|67.59|69.05|67.95|68.6|67.5|245
1652963700000|2022-05-19 12:35:00|68.7|67.6|68.6|67.5|68.78|67.68|68.53|67.43|230
1652964000000|2022-05-19 12:40:00|68.59|67.49|68.65|67.55|68.71|67.61|68.55|67.45|175
1652964300000|2022-05-19 12:45:00|68.64|67.54|68.74|67.64|68.78|67.68|68.53|67.43|168
1652964600000|2022-05-19 12:50:00|68.73|67.63|68.81|67.71|68.89|67.79|68.67|67.57|210
1652964900000|2022-05-19 12:55:00|68.8|67.7|68.93|67.83|69.02|67.92|68.8|67.7|188
1652965200000|2022-05-19 13:00:00|68.94|67.84|68.94|67.84|68.98|67.88|68.93|67.83|83
1652965500000|2022-05-19 13:05:00|68.95|67.85|68.95|67.85|68.98|67.88|68.93|67.83|68
1652965800000|2022-05-19 13:10:00|68.96|67.86|69.67|68.57|69.81|68.71|68.94|67.84|404
1652966100000|2022-05-19 13:15:00|69.65|68.55|69.52|68.42|69.82|68.72|69.38|68.28|299
1652966400000|2022-05-19 13:20:00|69.54|68.44|69.28|68.18|69.64|68.54|69.27|68.17|275
1652966700000|2022-05-19 13:25:00|69.27|68.17|69.28|68.18|69.48|68.38|69.22|68.12|263
1652967000000|2022-05-19 13:30:00|69.29|68.19|69.79|68.69|69.8|68.7|69.24|68.14|448
1652967300000|2022-05-19 13:35:00|69.78|68.68|70.19|69.09|70.38|69.28|69.58|68.48|404
1652967600000|2022-05-19 13:40:00|70.18|69.08|69.5|68.4|70.21|69.11|69.42|68.32|341
1652967900000|2022-05-19 13:45:00|69.49|68.39|68.99|67.89|69.5|68.4|68.69|67.59|427
1652968200000|2022-05-19 13:50:00|68.98|67.88|68.98|67.88|69.03|67.93|68.66|67.56|429
1652968500000|2022-05-19 13:55:00|68.99|67.89|69.22|68.12|69.69|68.59|68.99|67.89|464
1652968800000|2022-05-19 14:00:00|69.23|68.13|69.8|68.7|70.23|69.13|69.23|68.13|517
1652969100000|2022-05-19 14:05:00|69.79|68.69|69.6|68.5|69.95|68.85|69.52|68.42|456
1652969400000|2022-05-19 14:10:00|69.61|68.51|69.91|68.81|69.96|68.86|69.54|68.44|414
1652969700000|2022-05-19 14:15:00|69.93|68.83|70.11|69.01|70.33|69.23|69.91|68.81|461
1652970000000|2022-05-19 14:20:00|70.12|69.02|70.58|69.48|70.74|69.64|70.11|69.01|489
1652970300000|2022-05-19 14:25:00|70.57|69.47|70.17|69.07|70.62|69.52|70.11|69.01|414
1652970600000|2022-05-19 14:30:00|70.15|69.05|70.53|69.43|70.55|69.45|70.02|68.92|353
1652970900000|2022-05-19 14:35:00|70.52|69.42|70.06|68.96|70.62|69.52|69.97|68.87|319
1652971200000|2022-05-19 14:40:00|70.07|68.97|70.03|68.93|70.11|69.01|69.88|68.78|330
1652971500000|2022-05-19 14:45:00|70.04|68.94|69.81|68.71|70.12|69.02|69.75|68.65|349
1652971800000|2022-05-19 14:50:00|69.82|68.72|70.41|69.31|70.42|69.32|69.77|68.67|269
1652972100000|2022-05-19 14:55:00|70.39|69.29|70.38|69.28|70.44|69.34|70.25|69.15|299
1652972400000|2022-05-19 15:00:00|70.39|69.29|70.48|69.38|70.51|69.41|70.16|69.06|332
1652972700000|2022-05-19 15:05:00|70.46|69.36|70.47|69.37|70.5|69.4|70.23|69.13|357
1652973000000|2022-05-19 15:10:00|70.45|69.35|70.8|69.7|71.14|70.04|70.43|69.33|420
1652973300000|2022-05-19 15:15:00|70.79|69.69|70.79|69.69|70.89|69.79|70.54|69.44|282
1652973600000|2022-05-19 15:20:00|70.78|69.68|71.43|70.33|71.43|70.33|70.65|69.55|422
1652973900000|2022-05-19 15:25:00|71.42|70.32|71.25|70.15|71.42|70.32|71.15|70.05|416
1652974200000|2022-05-19 15:30:00|71.26|70.16|71.88|70.78|71.88|70.78|71.23|70.13|479
1652974500000|2022-05-19 15:35:00|71.9|70.8|71.73|70.63|72.01|70.91|71.55|70.45|473
1652974800000|2022-05-19 15:40:00|71.74|70.64|72.09|70.99|72.2|71.1|71.62|70.52|389
1652975100000|2022-05-19 15:45:00|72.08|70.98|72.67|71.57|72.73|71.63|71.91|70.81|342
1652975400000|2022-05-19 15:50:00|72.66|71.56|72.37|71.27|72.76|71.66|72.37|71.27|364
1652975700000|2022-05-19 15:55:00|72.38|71.28|72.51|71.41|72.69|71.59|72.18|71.08|332
1652976000000|2022-05-19 16:00:00|72.5|71.4|72.89|71.79|73.12|72.02|72.31|71.21|318
1652976300000|2022-05-19 16:05:00|72.88|71.78|72.73|71.63|72.99|71.89|72.69|71.59|322
1652976600000|2022-05-19 16:10:00|72.76|71.66|72.63|71.53|72.79|71.69|72.43|71.33|337
1652976900000|2022-05-19 16:15:00|72.64|71.54|72.63|71.53|72.77|71.67|72.43|71.33|255
1652977200000|2022-05-19 16:20:00|72.64|71.54|72.31|71.21|72.64|71.54|72.27|71.17|246
1652977500000|2022-05-19 16:25:00|72.32|71.22|72.14|71.04|72.43|71.33|71.95|70.85|282
1652977800000|2022-05-19 16:30:00|72.15|71.05|72.09|70.99|72.3|71.2|71.99|70.89|243
1652978100000|2022-05-19 16:35:00|72.08|70.98|71.95|70.85|72.11|71.01|71.89|70.79|200
1652978400000|2022-05-19 16:40:00|71.94|70.84|71.93|70.83|72.08|70.98|71.9|70.8|214
1652978700000|2022-05-19 16:45:00|71.92|70.82|71.9|70.8|72.01|70.91|71.87|70.77|159
1652979000000|2022-05-19 16:50:00|71.91|70.81|71.65|70.55|71.98|70.88|71.65|70.55|187
1652979300000|2022-05-19 16:55:00|71.64|70.54|71.67|70.57|71.71|70.61|71.53|70.43|207
1652979600000|2022-05-19 17:00:00|71.68|70.58|71.79|70.69|71.95|70.85|71.67|70.57|231
1652979900000|2022-05-19 17:05:00|71.78|70.68|71.83|70.73|72.04|70.94|71.74|70.64|174
1652980200000|2022-05-19 17:10:00|71.85|70.75|71.44|70.34|71.85|70.75|71.35|70.25|238
1652980500000|2022-05-19 17:15:00|71.43|70.33|71.46|70.36|71.49|70.39|71.27|70.17|188
1652980800000|2022-05-19 17:20:00|71.47|70.37|71.43|70.33|71.49|70.39|71.26|70.16|232
1652981100000|2022-05-19 17:25:00|71.44|70.34|71.35|70.25|71.44|70.34|71.3|70.2|200
1652981400000|2022-05-19 17:30:00|71.37|70.27|71.4|70.3|71.58|70.48|71.31|70.21|203
1652981700000|2022-05-19 17:35:00|71.39|70.29|71.63|70.53|71.67|70.57|71.34|70.24|240
1652982000000|2022-05-19 17:40:00|71.64|70.54|71.49|70.39|71.64|70.54|71.43|70.33|206
1652982300000|2022-05-19 17:45:00|71.5|70.4|71.15|70.05|71.55|70.45|71.13|70.03|207
1652982600000|2022-05-19 17:50:00|71.16|70.06|71.46|70.36|71.48|70.38|71.11|70.01|279
1652982900000|2022-05-19 17:55:00|71.45|70.35|71.76|70.66|71.94|70.84|71.45|70.35|308
1652983200000|2022-05-19 18:00:00|71.77|70.67|71.6|70.5|71.8|70.7|71.56|70.46|310
1652983500000|2022-05-19 18:05:00|71.59|70.49|71.75|70.65|71.8|70.7|71.55|70.45|275
1652983800000|2022-05-19 18:10:00|71.76|70.66|71.86|70.76|71.99|70.89|71.74|70.64|251
1652984100000|2022-05-19 18:15:00|71.87|70.77|71.62|70.52|71.99|70.89|71.6|70.5|160
1652984400000|2022-05-19 18:20:00|71.61|70.51|71.64|70.54|71.73|70.63|71.54|70.44|138
1652984700000|2022-05-19 18:25:00|71.65|70.55|71.54|70.44|71.65|70.55|71.48|70.38|147
1652985000000|2022-05-19 18:30:00|71.53|70.43|71.48|70.38|71.58|70.48|71.43|70.33|140
1652985300000|2022-05-19 18:35:00|71.49|70.39|71.71|70.61|71.8|70.7|71.37|70.27|155
1652985600000|2022-05-19 18:40:00|71.7|70.6|71.78|70.68|71.78|70.68|71.45|70.35|156
1652985900000|2022-05-19 18:45:00|71.79|70.69|71.92|70.82|71.92|70.82|71.72|70.62|112
1652986200000|2022-05-19 18:50:00|71.93|70.83|71.87|70.77|71.97|70.87|71.71|70.61|162
1652986500000|2022-05-19 18:55:00|71.88|70.78|71.87|70.77|71.88|70.78|71.71|70.61|133
1652986800000|2022-05-19 19:00:00|71.88|70.78|72.18|71.08|72.25|71.15|71.85|70.75|281
1652987100000|2022-05-19 19:05:00|72.17|71.07|71.51|70.41|72.22|71.12|71.51|70.41|264
1652987400000|2022-05-19 19:10:00|71.52|70.42|71.57|70.47|71.71|70.61|71.39|70.29|270
1652987700000|2022-05-19 19:15:00|71.58|70.48|71.6|70.5|71.68|70.58|71.46|70.36|199
1652988000000|2022-05-19 19:20:00|71.62|70.52|71.52|70.42|71.63|70.53|71.43|70.33|228
1652988300000|2022-05-19 19:25:00|71.53|70.43|71.35|70.25|71.62|70.52|71.32|70.22|217
1652988600000|2022-05-19 19:30:00|71.34|70.24|71.38|70.28|71.5|70.4|71.34|70.24|150
1652988900000|2022-05-19 19:35:00|71.34|70.24|71.38|70.28|71.45|70.35|71.32|70.22|139
1652989200000|2022-05-19 19:40:00|71.39|70.29|71.41|70.31|71.52|70.42|71.32|70.22|164
1652989500000|2022-05-19 19:45:00|71.4|70.3|71.32|70.22|71.43|70.33|71.27|70.17|150
1652989800000|2022-05-19 19:50:00|71.33|70.23|71.26|70.16|71.36|70.26|71.23|70.13|63
1652990100000|2022-05-19 19:55:00|71.27|70.17|71.13|70.03|71.35|70.25|71.13|70.03|64
1652990400000|2022-05-19 20:00:00|71.14|70.04|71.29|70.19|71.33|70.23|71.14|70.04|85
1652990700000|2022-05-19 20:05:00|71.3|70.2|71.36|70.26|71.43|70.33|71.29|70.19|79
1652991000000|2022-05-19 20:10:00|71.37|70.27|71.39|70.29|71.42|70.32|71.34|70.24|59
1652991300000|2022-05-19 20:15:00|71.4|70.3|71.4|70.3|71.51|70.41|71.34|70.24|106
1652991600000|2022-05-19 20:20:00|71.39|70.29|71.32|70.22|71.4|70.3|71.26|70.16|69
1652991900000|2022-05-19 20:25:00|71.33|70.23|71.45|70.35|71.45|70.35|71.28|70.18|74
1652992200000|2022-05-19 20:30:00|71.46|70.36|71.41|70.31|71.48|70.38|71.33|70.23|53
1652992500000|2022-05-19 20:35:00|71.42|70.32|71.56|70.46|71.56|70.46|71.41|70.31|71
1652992800000|2022-05-19 20:40:00|71.55|70.45|71.57|70.47|71.58|70.48|71.54|70.44|21
1652993100000|2022-05-19 20:45:00|71.58|70.48|71.53|70.43|71.59|70.49|71.51|70.41|118
1652993400000|2022-05-19 20:50:00|71.54|70.44|71.55|70.45|71.55|70.45|71.5|70.4|55
1652993700000|2022-05-19 20:55:00|71.56|70.46|71.63|70.53|71.64|70.54|71.55|70.45|74
1652994000000|2022-05-19 21:00:00|71.64|70.54|71.51|70.41|71.65|70.55|71.41|70.31|91
1652994300000|2022-05-19 21:05:00|71.5|70.4|71.5|70.4|71.6|70.5|71.45|70.35|90
1652994600000|2022-05-19 21:10:00|71.51|70.41|71.89|70.79|71.91|70.81|71.47|70.37|172
1652994900000|2022-05-19 21:15:00|71.88|70.78|71.91|70.81|71.93|70.83|71.84|70.74|113
1652995200000|2022-05-19 21:20:00|71.92|70.82|71.62|70.52|71.92|70.82|71.62|70.52|119
1652995500000|2022-05-19 21:25:00|71.63|70.53|71.78|70.68|71.83|70.73|71.63|70.53|56
1652995800000|2022-05-19 21:30:00|71.76|70.66|71.77|70.67|71.77|70.67|71.69|70.59|58
1652996100000|2022-05-19 21:35:00|71.79|70.69|71.9|70.8|71.9|70.8|71.79|70.69|83
1652996400000|2022-05-19 21:40:00|71.91|70.81|71.76|70.66|71.91|70.81|71.71|70.61|65
1652996700000|2022-05-19 21:45:00|71.77|70.67|71.76|70.66|71.78|70.68|71.75|70.65|95
1652997000000|2022-05-19 21:50:00|71.75|70.65|71.72|70.62|71.76|70.66|71.7|70.6|63
1652997300000|2022-05-19 21:55:00|71.71|70.61|71.92|70.82|71.92|70.82|71.71|70.61|74
1652997600000|2022-05-19 22:00:00|71.91|70.81|71.59|70.49|71.91|70.81|71.58|70.48|83
1652997900000|2022-05-19 22:05:00|71.6|70.5|71.63|70.53|71.63|70.53|71.58|70.48|43
1652998200000|2022-05-19 22:10:00|71.64|70.54|71.75|70.65|71.77|70.67|71.63|70.53|36
1652998500000|2022-05-19 22:15:00|71.74|70.64|71.55|70.45|71.74|70.64|71.55|70.45|54
1652998800000|2022-05-19 22:20:00|71.54|70.44|71.33|70.23|71.56|70.46|71.2|70.1|101
1652999100000|2022-05-19 22:25:00|71.34|70.24|71.32|70.22|71.35|70.25|71.27|70.17|56
1652999400000|2022-05-19 22:30:00|71.33|70.23|71.35|70.25|71.35|70.25|71.2|70.1|64
1652999700000|2022-05-19 22:35:00|71.39|70.29|71.18|70.08|71.43|70.33|71.17|70.07|66
1653000000000|2022-05-19 22:40:00|71.17|70.07|71.25|70.15|71.29|70.19|71.16|70.06|53
1653000300000|2022-05-19 22:45:00|71.24|70.14|71.28|70.18|71.28|70.18|71.21|70.11|49
1653000600000|2022-05-19 22:50:00|71.29|70.19|71.55|70.45|71.55|70.45|71.29|70.19|47
1653000900000|2022-05-19 22:55:00|71.56|70.46|71.67|70.57|71.75|70.65|71.55|70.45|92
1653001200000|2022-05-19 23:00:00|71.68|70.58|72.15|71.05|72.32|71.22|71.67|70.57|283
1653001500000|2022-05-19 23:05:00|72.14|71.04|71.72|70.62|72.18|71.08|71.71|70.61|121
1653001800000|2022-05-19 23:10:00|71.73|70.63|71.64|70.54|71.91|70.81|71.64|70.54|131
1653002100000|2022-05-19 23:15:00|71.62|70.52|72.07|70.97|72.09|70.99|71.57|70.47|136
1653002400000|2022-05-19 23:20:00|72.05|70.95|72.22|71.12|72.26|71.16|71.94|70.84|138
1653002700000|2022-05-19 23:25:00|72.23|71.13|72.37|71.27|72.4|71.3|71.91|70.81|147
1653003000000|2022-05-19 23:30:00|72.36|71.26|72.65|71.55|72.65|71.55|72.23|71.13|204
1653003300000|2022-05-19 23:35:00|72.64|71.54|72.56|71.46|72.73|71.63|72.5|71.4|160
1653003600000|2022-05-19 23:40:00|72.55|71.45|72.56|71.46|72.63|71.53|72.42|71.32|172
1653003900000|2022-05-19 23:45:00|72.57|71.47|72.71|71.61|72.78|71.68|72.51|71.41|201
1653004200000|2022-05-19 23:50:00|72.72|71.62|72.76|71.66|72.77|71.67|72.57|71.47|178
1653004500000|2022-05-19 23:55:00|72.75|71.65|72.57|71.47|72.75|71.65|72.49|71.39|149
1653004800000|2022-05-20 00:00:00|72.58|71.48|72.31|71.21|72.59|71.49|72.17|71.07|246
1653005100000|2022-05-20 00:05:00|72.32|71.22|72.32|71.22|72.49|71.39|72.14|71.04|199
1653005400000|2022-05-20 00:10:00|72.33|71.23|72.16|71.06|72.39|71.29|72.08|70.98|155
1653005700000|2022-05-20 00:15:00|72.13|71.03|72.18|71.08|72.38|71.28|72.1|71|155
1653006000000|2022-05-20 00:20:00|72.17|71.07|71.96|70.86|72.18|71.08|71.93|70.83|180
1653006300000|2022-05-20 00:25:00|71.97|70.87|71.87|70.77|71.97|70.87|71.84|70.74|131
1653006600000|2022-05-20 00:30:00|71.86|70.76|72.02|70.92|72.03|70.93|71.83|70.73|88
1653006900000|2022-05-20 00:35:00|72.01|70.91|72.12|71.02|72.23|71.13|71.96|70.86|143
1653007200000|2022-05-20 00:40:00|72.11|71.01|72.43|71.33|72.44|71.34|72.11|71.01|181
1653007500000|2022-05-20 00:45:00|72.44|71.34|72.38|71.28|72.48|71.38|72.34|71.24|130
1653007800000|2022-05-20 00:50:00|72.37|71.27|72.41|71.31|72.5|71.4|72.23|71.13|183
1653008100000|2022-05-20 00:55:00|72.4|71.3|72.41|71.31|72.43|71.33|72.23|71.13|138
1653008400000|2022-05-20 01:00:00|72.4|71.3|72.07|70.97|72.43|71.33|72.04|70.94|187
1653008700000|2022-05-20 01:05:00|72.05|70.95|72.04|70.94|72.08|70.98|71.96|70.86|174
1653009000000|2022-05-20 01:10:00|72.05|70.95|72.17|71.07|72.37|71.27|72.04|70.94|190
1653009300000|2022-05-20 01:15:00|72.16|71.06|72.29|71.19|72.38|71.28|72.16|71.06|165
1653009600000|2022-05-20 01:20:00|72.3|71.2|72.56|71.46|72.63|71.53|72.29|71.19|181
1653009900000|2022-05-20 01:25:00|72.55|71.45|72.48|71.38|72.62|71.52|72.4|71.3|249
1653010200000|2022-05-20 01:30:00|72.47|71.37|72.97|71.87|73.08|71.98|72.43|71.33|266
1653010500000|2022-05-20 01:35:00|72.96|71.86|73.72|72.62|73.81|72.71|72.85|71.75|335
1653010800000|2022-05-20 01:40:00|73.71|72.61|73.53|72.43|73.74|72.64|73.49|72.39|238
1653011100000|2022-05-20 01:45:00|73.54|72.44|73.28|72.18|73.59|72.49|73.25|72.15|215
1653011400000|2022-05-20 01:50:00|73.27|72.17|73.27|72.17|73.27|72.17|73.03|71.93|236
1653011700000|2022-05-20 01:55:00|73.28|72.18|73.46|72.36|73.5|72.4|73.22|72.12|122
1653012000000|2022-05-20 02:00:00|73.47|72.37|72.89|71.79|73.49|72.39|72.89|71.79|195
1653012300000|2022-05-20 02:05:00|72.88|71.78|72.92|71.82|73.02|71.92|72.85|71.75|144
1653012600000|2022-05-20 02:10:00|72.91|71.81|72.68|71.58|72.96|71.86|72.64|71.54|235
1653012900000|2022-05-20 02:15:00|72.69|71.59|72.64|71.54|72.77|71.67|72.63|71.53|136
1653013200000|2022-05-20 02:20:00|72.63|71.53|72.52|71.42|72.65|71.55|72.41|71.31|121
1653013500000|2022-05-20 02:25:00|72.51|71.41|72.61|71.51|72.62|71.52|72.46|71.36|130
1653013800000|2022-05-20 02:30:00|72.62|71.52|72.64|71.54|72.69|71.59|72.5|71.4|129
1653014100000|2022-05-20 02:35:00|72.63|71.53|72.87|71.77|72.94|71.84|72.62|71.52|128
1653014400000|2022-05-20 02:40:00|72.88|71.78|72.9|71.8|73|71.9|72.72|71.62|147
1653014700000|2022-05-20 02:45:00|72.89|71.79|72.84|71.74|72.95|71.85|72.78|71.68|168
1653015000000|2022-05-20 02:50:00|72.83|71.73|72.84|71.74|72.89|71.79|72.81|71.71|127
1653015300000|2022-05-20 02:55:00|72.83|71.73|72.77|71.67|72.84|71.74|72.69|71.59|110
1653015600000|2022-05-20 03:00:00|72.76|71.66|72.71|71.61|72.95|71.85|72.7|71.6|159
1653015900000|2022-05-20 03:05:00|72.72|71.62|72.51|71.41|72.72|71.62|72.36|71.26|165
1653016200000|2022-05-20 03:10:00|72.52|71.42|72.33|71.23|72.59|71.49|72.24|71.14|174
1653016500000|2022-05-20 03:15:00|72.32|71.22|72.14|71.04|72.38|71.28|72.11|71.01|143
1653016800000|2022-05-20 03:20:00|72.13|71.03|72.08|70.98|72.19|71.09|72.04|70.94|128
1653017100000|2022-05-20 03:25:00|72.09|70.99|72.14|71.04|72.23|71.13|72.06|70.96|164
1653017400000|2022-05-20 03:30:00|72.12|71.02|71.94|70.84|72.17|71.07|71.92|70.82|119
1653017700000|2022-05-20 03:35:00|71.93|70.83|70.93|69.83|71.99|70.89|70.51|69.41|237
1653018000000|2022-05-20 03:40:00|70.95|69.85|69.88|68.78|71.26|70.16|69.42|68.32|417
1653018300000|2022-05-20 03:45:00|69.89|68.79|69.99|68.89|70.07|68.97|69.51|68.41|296
1653018600000|2022-05-20 03:50:00|69.98|68.88|69.47|68.37|70.37|69.27|69.41|68.31|307
1653018900000|2022-05-20 03:55:00|69.46|68.36|69.75|68.65|69.76|68.66|69.42|68.32|213
1653019200000|2022-05-20 04:00:00|69.74|68.64|70.54|69.44|70.6|69.5|69.7|68.6|290
1653019500000|2022-05-20 04:05:00|70.55|69.45|70.83|69.73|70.84|69.74|70.53|69.43|222
1653019800000|2022-05-20 04:10:00|70.82|69.72|70.22|69.12|70.82|69.72|70.2|69.1|189
1653020100000|2022-05-20 04:15:00|70.23|69.13|70.22|69.12|70.52|69.42|70.18|69.08|170
1653020400000|2022-05-20 04:20:00|70.23|69.13|69.79|68.69|70.23|69.13|69.73|68.63|180
1653020700000|2022-05-20 04:25:00|69.81|68.71|70.26|69.16|70.27|69.17|69.8|68.7|214
1653021000000|2022-05-20 04:30:00|70.27|69.17|70.18|69.08|70.27|69.17|70.11|69.01|157
1653021300000|2022-05-20 04:35:00|70.19|69.09|70.2|69.1|70.26|69.16|70.12|69.02|101
1653021600000|2022-05-20 04:40:00|70.19|69.09|70.12|69.02|70.37|69.27|69.97|68.87|175
1653021900000|2022-05-20 04:45:00|70.11|69.01|70.06|68.96|70.12|69.02|69.66|68.56|212
1653022200000|2022-05-20 04:50:00|70.05|68.95|70.12|69.02|70.16|69.06|69.96|68.86|129
1653022500000|2022-05-20 04:55:00|70.13|69.03|70.32|69.22|70.33|69.23|70.03|68.93|106
1653022800000|2022-05-20 05:00:00|70.31|69.21|69.79|68.69|70.32|69.22|69.78|68.68|133
1653023100000|2022-05-20 05:05:00|69.8|68.7|70.1|69|70.26|69.16|69.79|68.69|177
1653023400000|2022-05-20 05:10:00|70.09|68.99|70|68.9|70.16|69.06|69.98|68.88|166
1653023700000|2022-05-20 05:15:00|70.01|68.91|70.13|69.03|70.13|69.03|70|68.9|182
1653024000000|2022-05-20 05:20:00|70.12|69.02|70.24|69.14|70.37|69.27|70.1|69|151
1653024300000|2022-05-20 05:25:00|70.23|69.13|70.78|69.68|70.82|69.72|70.23|69.13|208
1653024600000|2022-05-20 05:30:00|70.79|69.69|70.52|69.42|70.79|69.69|70.42|69.32|214
1653024900000|2022-05-20 05:35:00|70.51|69.41|70.57|69.47|70.6|69.5|70.41|69.31|191
1653025200000|2022-05-20 05:40:00|70.54|69.44|70.98|69.88|71.06|69.96|70.54|69.44|216
1653025500000|2022-05-20 05:45:00|70.97|69.87|70.69|69.59|70.98|69.88|70.65|69.55|247
1653025800000|2022-05-20 05:50:00|70.68|69.58|70.86|69.76|70.88|69.78|70.62|69.52|162
1653026100000|2022-05-20 05:55:00|70.85|69.75|70.95|69.85|71.06|69.96|70.81|69.71|179
1653026400000|2022-05-20 06:00:00|70.94|69.84|71.04|69.94|71.08|69.98|70.84|69.74|171
1653026700000|2022-05-20 06:05:00|71.03|69.93|70.72|69.62|71.04|69.94|70.7|69.6|161
1653027000000|2022-05-20 06:10:00|70.73|69.63|70.6|69.5|70.82|69.72|70.47|69.37|207
1653027300000|2022-05-20 06:15:00|70.58|69.48|70.28|69.18|70.58|69.48|70.14|69.04|188
1653027600000|2022-05-20 06:20:00|70.27|69.17|70.31|69.21|70.39|69.29|70.15|69.05|161
1653027900000|2022-05-20 06:25:00|70.3|69.2|69.93|68.83|70.3|69.2|69.75|68.65|238
1653028200000|2022-05-20 06:30:00|69.92|68.82|69.59|68.49|69.92|68.82|69.5|68.4|328
1653028500000|2022-05-20 06:35:00|69.61|68.51|69.6|68.5|69.71|68.61|69.38|68.28|280
1653028800000|2022-05-20 06:40:00|69.59|68.49|69.72|68.62|69.88|68.78|69.59|68.49|218
1653029100000|2022-05-20 06:45:00|69.71|68.61|69.62|68.52|69.76|68.66|69.49|68.39|239
1653029400000|2022-05-20 06:50:00|69.63|68.53|69.93|68.83|69.96|68.86|69.63|68.53|188
1653029700000|2022-05-20 06:55:00|69.94|68.84|70.16|69.06|70.22|69.12|69.93|68.83|166
1653030000000|2022-05-20 07:00:00|70.15|69.05|69.81|68.71|70.17|69.07|69.75|68.65|258
1653030300000|2022-05-20 07:05:00|69.82|68.72|70.21|69.11|70.26|69.16|69.8|68.7|275
1653030600000|2022-05-20 07:10:00|70.22|69.12|70.51|69.41|70.54|69.44|70.22|69.12|173
1653030900000|2022-05-20 07:15:00|70.5|69.4|70.3|69.2|70.61|69.51|70.25|69.15|196
1653031200000|2022-05-20 07:20:00|70.31|69.21|70.5|69.4|70.5|69.4|70.23|69.13|240
1653031500000|2022-05-20 07:25:00|70.49|69.39|70.43|69.33|70.58|69.48|70.37|69.27|205
1653031800000|2022-05-20 07:30:00|70.44|69.34|70.51|69.41|70.57|69.47|70.37|69.27|195
1653032100000|2022-05-20 07:35:00|70.52|69.42|70.55|69.45|70.67|69.57|70.51|69.41|147
1653032400000|2022-05-20 07:40:00|70.54|69.44|70.52|69.42|70.61|69.51|70.46|69.36|150
1653032700000|2022-05-20 07:45:00|70.51|69.41|70.72|69.62|70.72|69.62|70.45|69.35|160
1653033000000|2022-05-20 07:50:00|70.7|69.6|70.85|69.75|70.86|69.76|70.67|69.57|126
1653033300000|2022-05-20 07:55:00|70.84|69.74|70.56|69.46|70.85|69.75|70.56|69.46|184
1653033600000|2022-05-20 08:00:00|70.55|69.45|70.19|69.09|70.69|69.59|70.19|69.09|237
1653033900000|2022-05-20 08:05:00|70.2|69.1|70.3|69.2|70.32|69.22|70.19|69.09|140
1653034200000|2022-05-20 08:10:00|70.29|69.19|70.56|69.46|70.67|69.57|70.29|69.19|174
1653034500000|2022-05-20 08:15:00|70.55|69.45|70.49|69.39|70.56|69.46|70.43|69.33|140
1653034800000|2022-05-20 08:20:00|70.48|69.38|70.56|69.46|70.59|69.49|70.46|69.36|98
1653035100000|2022-05-20 08:25:00|70.55|69.45|70.74|69.64|70.75|69.65|70.54|69.44|199
1653035400000|2022-05-20 08:30:00|70.73|69.63|70.86|69.76|70.93|69.83|70.58|69.48|246
1653035700000|2022-05-20 08:35:00|70.85|69.75|70.84|69.74|70.99|69.89|70.78|69.68|217
1653036000000|2022-05-20 08:40:00|70.83|69.73|70.79|69.69|70.92|69.82|70.78|69.68|133
1653036300000|2022-05-20 08:45:00|70.78|69.68|70.48|69.38|70.79|69.69|70.48|69.38|179
1653036600000|2022-05-20 08:50:00|70.47|69.37|70.32|69.22|70.5|69.4|70.27|69.17|135
1653036900000|2022-05-20 08:55:00|70.33|69.23|70.42|69.32|70.45|69.35|70.31|69.21|115
1653037200000|2022-05-20 09:00:00|70.43|69.33|70.3|69.2|70.45|69.35|70.05|68.95|181
1653037500000|2022-05-20 09:05:00|70.29|69.19|70.27|69.17|70.33|69.23|70.15|69.05|157
1653037800000|2022-05-20 09:10:00|70.28|69.18|70.27|69.17|70.33|69.23|70.11|69.01|172
1653038100000|2022-05-20 09:15:00|70.28|69.18|70.53|69.43|70.56|69.46|70.28|69.18|172
1653038400000|2022-05-20 09:20:00|70.52|69.42|70.48|69.38|70.65|69.55|70.41|69.31|204
1653038700000|2022-05-20 09:25:00|70.49|69.39|70.44|69.34|70.52|69.42|70.34|69.24|148
1653039000000|2022-05-20 09:30:00|70.42|69.32|70.6|69.5|70.63|69.53|70.36|69.26|145
1653039300000|2022-05-20 09:35:00|70.59|69.49|70.82|69.72|70.88|69.78|70.59|69.49|172
1653039600000|2022-05-20 09:40:00|70.81|69.71|71.09|69.99|71.11|70.01|70.81|69.71|219
1653039900000|2022-05-20 09:45:00|71.1|70|70.88|69.78|71.1|70|70.86|69.76|171
1653040200000|2022-05-20 09:50:00|70.89|69.79|70.96|69.86|71.05|69.95|70.88|69.78|141
1653040500000|2022-05-20 09:55:00|70.97|69.87|71.02|69.92|71.26|70.16|70.96|69.86|206
1653040800000|2022-05-20 10:00:00|71.01|69.91|70.98|69.88|71.18|70.08|70.86|69.76|163
1653041100000|2022-05-20 10:05:00|70.96|69.86|71.21|70.11|71.24|70.14|70.96|69.86|189
1653041400000|2022-05-20 10:10:00|71.2|70.1|71.2|70.1|71.26|70.16|71.15|70.05|128
1653041700000|2022-05-20 10:15:00|71.19|70.09|71.36|70.26|71.41|70.31|71.17|70.07|149
1653042000000|2022-05-20 10:20:00|71.37|70.27|71.23|70.13|71.45|70.35|71.17|70.07|175
1653042300000|2022-05-20 10:25:00|71.22|70.12|70.78|69.68|71.22|70.12|70.78|69.68|191
1653042600000|2022-05-20 10:30:00|70.79|69.69|70.81|69.71|70.9|69.8|70.79|69.69|146
1653042900000|2022-05-20 10:35:00|70.82|69.72|71.01|69.91|71.08|69.98|70.81|69.71|126
1653043200000|2022-05-20 10:40:00|71.02|69.92|71.05|69.95|71.13|70.03|71|69.9|106
1653043500000|2022-05-20 10:45:00|71.06|69.96|71.16|70.06|71.18|70.08|70.93|69.83|128
1653043800000|2022-05-20 10:50:00|71.15|70.05|71.21|70.11|71.25|70.15|71.11|70.01|114
1653044100000|2022-05-20 10:55:00|71.2|70.1|71.43|70.33|71.44|70.34|71.16|70.06|131
1653044400000|2022-05-20 11:00:00|71.42|70.32|71.68|70.58|71.72|70.62|71.31|70.21|197
1653044700000|2022-05-20 11:05:00|71.67|70.57|71.32|70.22|71.74|70.64|71.3|70.2|205
1653045000000|2022-05-20 11:10:00|71.33|70.23|71.28|70.18|71.45|70.35|71.17|70.07|255
1653045300000|2022-05-20 11:15:00|71.33|70.23|71.14|70.04|71.39|70.29|71.04|69.94|161
1653045600000|2022-05-20 11:20:00|71.15|70.05|70.77|69.67|71.17|70.07|70.76|69.66|159
1653045900000|2022-05-20 11:25:00|70.79|69.69|70.9|69.8|70.9|69.8|70.63|69.53|209
1653046200000|2022-05-20 11:30:00|70.89|69.79|71.2|70.1|71.22|70.12|70.84|69.74|126
1653046500000|2022-05-20 11:35:00|71.21|70.11|71.14|70.04|71.34|70.24|71.08|69.98|164
1653046800000|2022-05-20 11:40:00|71.13|70.03|71.24|70.14|71.36|70.26|71.13|70.03|182
1653047100000|2022-05-20 11:45:00|71.25|70.15|71.46|70.36|71.49|70.39|71.22|70.12|215
1653047400000|2022-05-20 11:50:00|71.47|70.37|71.54|70.44|71.72|70.62|71.45|70.35|229
1653047700000|2022-05-20 11:55:00|71.53|70.43|71.69|70.59|71.89|70.79|71.47|70.37|298
1653048000000|2022-05-20 12:00:00|71.7|70.6|71.33|70.23|71.72|70.62|71.33|70.23|213
1653048300000|2022-05-20 12:05:00|71.34|70.24|71.23|70.13|71.36|70.26|71.16|70.06|163
1653048600000|2022-05-20 12:10:00|71.22|70.12|71.22|70.12|71.33|70.23|71.15|70.05|185
1653048900000|2022-05-20 12:15:00|71.21|70.11|71.33|70.23|71.48|70.38|71.19|70.09|228
1653049200000|2022-05-20 12:20:00|71.32|70.22|71.31|70.21|71.44|70.34|71.27|70.17|163
1653049500000|2022-05-20 12:25:00|71.32|70.22|71.3|70.2|71.38|70.28|71.23|70.13|157
1653049800000|2022-05-20 12:30:00|71.29|70.19|71.01|69.91|71.29|70.19|71.01|69.91|128
1653050100000|2022-05-20 12:35:00|71.02|69.92|71.23|70.13|71.24|70.14|70.94|69.84|163
1653050400000|2022-05-20 12:40:00|71.22|70.12|70.97|69.87|71.23|70.13|70.9|69.8|158
1653050700000|2022-05-20 12:45:00|70.98|69.88|70.25|69.15|71.04|69.94|69.95|68.85|273
1653051000000|2022-05-20 12:50:00|70.24|69.14|70.32|69.22|70.42|69.32|70.1|69|331
1653051300000|2022-05-20 12:55:00|70.31|69.21|70.54|69.44|70.55|69.45|70.25|69.15|289
1653051600000|2022-05-20 13:00:00|70.53|69.43|70.24|69.14|70.56|69.46|70.2|69.1|260
1653051900000|2022-05-20 13:05:00|70.23|69.13|70.35|69.25|70.4|69.3|70.14|69.04|217
1653052200000|2022-05-20 13:10:00|70.36|69.26|70.77|69.67|70.8|69.7|70.29|69.19|249
1653052500000|2022-05-20 13:15:00|70.78|69.68|70.66|69.56|70.84|69.74|70.55|69.45|178
1653052800000|2022-05-20 13:20:00|70.65|69.55|71.27|70.17|71.27|70.17|70.64|69.54|254
1653053100000|2022-05-20 13:25:00|71.3|70.2|70.9|69.8|71.45|70.35|70.9|69.8|386
1653053400000|2022-05-20 13:30:00|70.89|69.79|70.77|69.67|71.34|70.24|70.69|69.59|607
1653053700000|2022-05-20 13:35:00|70.78|69.68|70.59|69.49|70.81|69.71|70.23|69.13|438
1653054000000|2022-05-20 13:40:00|70.58|69.48|71.09|69.99|71.09|69.99|70.49|69.39|445
1653054300000|2022-05-20 13:45:00|71.08|69.98|70.78|69.68|71.08|69.98|70.73|69.63|377
1653054600000|2022-05-20 13:50:00|70.79|69.69|71.07|69.97|71.1|70|70.77|69.67|336
1653054900000|2022-05-20 13:55:00|71.08|69.98|71.08|69.98|71.09|69.99|70.95|69.85|271
1653055200000|2022-05-20 14:00:00|71.07|69.97|70.86|69.76|71.08|69.98|70.81|69.71|173
1653055500000|2022-05-20 14:05:00|70.85|69.75|70.29|69.19|70.86|69.76|70.24|69.14|273
1653055800000|2022-05-20 14:10:00|70.28|69.18|70.35|69.25|70.53|69.43|70.24|69.14|247
1653056100000|2022-05-20 14:15:00|70.36|69.26|70.36|69.26|70.6|69.5|70.29|69.19|294
1653056400000|2022-05-20 14:20:00|70.35|69.25|70.09|68.99|70.36|69.26|69.79|68.69|374
1653056700000|2022-05-20 14:25:00|70.08|68.98|70|68.9|70.09|68.99|69.71|68.61|402
1653057000000|2022-05-20 14:30:00|70.01|68.91|70.13|69.03|70.22|69.12|69.75|68.65|378
1653057300000|2022-05-20 14:35:00|70.14|69.04|69.49|68.39|70.14|69.04|69.36|68.26|383
1653057600000|2022-05-20 14:40:00|69.48|68.38|69.35|68.25|69.64|68.54|69.12|68.02|452
1653057900000|2022-05-20 14:45:00|69.36|68.26|69.03|67.93|69.51|68.41|69.01|67.91|493
1653058200000|2022-05-20 14:50:00|69.04|67.94|68.76|67.66|69.25|68.15|68.68|67.58|500
1653058500000|2022-05-20 14:55:00|68.77|67.67|68.78|67.68|69.05|67.95|68.66|67.56|404
1653058800000|2022-05-20 15:00:00|68.77|67.67|68.28|67.18|68.77|67.67|68.11|67.01|478
1653059100000|2022-05-20 15:05:00|68.29|67.19|68.51|67.41|68.53|67.43|68.05|66.95|521
1653059400000|2022-05-20 15:10:00|68.5|67.4|68.51|67.41|68.56|67.46|68.33|67.23|401
1653059700000|2022-05-20 15:15:00|68.5|67.4|68.1|67|68.5|67.4|68.05|66.95|375
1653060000000|2022-05-20 15:20:00|68.09|66.99|68.45|67.35|68.45|67.35|68.05|66.95|335
1653060300000|2022-05-20 15:25:00|68.46|67.36|68.58|67.48|68.77|67.67|68.4|67.3|333
1653060600000|2022-05-20 15:30:00|68.57|67.47|68.44|67.34|68.78|67.68|68.39|67.29|299
1653060900000|2022-05-20 15:35:00|68.45|67.35|68.3|67.2|68.57|67.47|68.28|67.18|270
1653061200000|2022-05-20 15:40:00|68.29|67.19|68.34|67.24|68.6|67.5|68.26|67.16|309
1653061500000|2022-05-20 15:45:00|68.33|67.23|68.32|67.22|68.5|67.4|68.18|67.08|359
1653061800000|2022-05-20 15:50:00|68.31|67.21|68.37|67.27|68.52|67.42|68.17|67.07|402
1653062100000|2022-05-20 15:55:00|68.38|67.28|68.37|67.27|68.43|67.33|68.19|67.09|289
1653062400000|2022-05-20 16:00:00|68.36|67.26|67.99|66.89|68.36|67.26|67.95|66.85|365
1653062700000|2022-05-20 16:05:00|67.95|66.85|67.48|66.38|68.01|66.91|67.45|66.35|385
1653063000000|2022-05-20 16:10:00|67.47|66.37|67.92|66.82|67.96|66.86|67.24|66.14|466
1653063300000|2022-05-20 16:15:00|67.91|66.81|67.57|66.47|67.94|66.84|67.46|66.36|390
1653063600000|2022-05-20 16:20:00|67.58|66.48|67.72|66.62|67.81|66.71|67.58|66.48|360
1653063900000|2022-05-20 16:25:00|67.73|66.63|67.65|66.55|67.73|66.63|67.47|66.37|300
1653064200000|2022-05-20 16:30:00|67.64|66.54|67.62|66.52|67.88|66.78|67.55|66.45|267
1653064500000|2022-05-20 16:35:00|67.61|66.51|67.5|66.4|67.66|66.56|67.49|66.39|266
1653064800000|2022-05-20 16:40:00|67.49|66.39|67.48|66.38|67.52|66.42|67.33|66.23|341
1653065100000|2022-05-20 16:45:00|67.47|66.37|67.93|66.83|67.97|66.87|67.37|66.27|417
1653065400000|2022-05-20 16:50:00|67.94|66.84|67.83|66.73|68.05|66.95|67.78|66.68|346
1653065700000|2022-05-20 16:55:00|67.84|66.74|67.84|66.74|67.9|66.8|67.66|66.56|354
1653066000000|2022-05-20 17:00:00|67.83|66.73|67.67|66.57|67.83|66.73|67.48|66.38|342
1653066300000|2022-05-20 17:05:00|67.66|66.56|67.58|66.48|67.72|66.62|67.49|66.39|323
1653066600000|2022-05-20 17:10:00|67.57|66.47|67.88|66.78|67.89|66.79|67.57|66.47|307
1653066900000|2022-05-20 17:15:00|67.87|66.77|67.97|66.87|68|66.9|67.84|66.74|265
1653067200000|2022-05-20 17:20:00|67.96|66.86|67.81|66.71|67.99|66.89|67.74|66.64|231
1653067500000|2022-05-20 17:25:00|67.8|66.7|67.7|66.6|67.8|66.7|67.58|66.48|281
1653067800000|2022-05-20 17:30:00|67.69|66.59|67.94|66.84|67.99|66.89|67.61|66.51|332
1653068100000|2022-05-20 17:35:00|67.95|66.85|68.08|66.98|68.11|67.01|67.9|66.8|276
1653068400000|2022-05-20 17:40:00|68.07|66.97|68.15|67.05|68.15|67.05|67.98|66.88|177
1653068700000|2022-05-20 17:45:00|68.14|67.04|68.25|67.15|68.3|67.2|68.04|66.94|246
1653069000000|2022-05-20 17:50:00|68.26|67.16|68.37|67.27|68.39|67.29|68.01|66.91|305
1653069300000|2022-05-20 17:55:00|68.38|67.28|68.4|67.3|68.45|67.35|68.32|67.22|268
1653069600000|2022-05-20 18:00:00|68.39|67.29|68.13|67.03|68.4|67.3|68.07|66.97|327
1653069900000|2022-05-20 18:05:00|68.14|67.04|68.15|67.05|68.16|67.06|67.86|66.76|273
1653070200000|2022-05-20 18:10:00|68.16|67.06|68.03|66.93|68.18|67.08|67.91|66.81|272
1653070500000|2022-05-20 18:15:00|68.01|66.91|68.08|66.98|68.19|67.09|67.98|66.88|223
1653070800000|2022-05-20 18:20:00|68.09|66.99|67.92|66.82|68.11|67.01|67.89|66.79|270
1653071100000|2022-05-20 18:25:00|67.93|66.83|67.99|66.89|68.06|66.96|67.89|66.79|226
1653071400000|2022-05-20 18:30:00|67.98|66.88|67.84|66.74|68.09|66.99|67.73|66.63|263
1653071700000|2022-05-20 18:35:00|67.83|66.73|67.95|66.85|68.02|66.92|67.82|66.72|246
1653072000000|2022-05-20 18:40:00|67.92|66.82|68.3|67.2|68.3|67.2|67.91|66.81|233
1653072300000|2022-05-20 18:45:00|68.29|67.19|68.38|67.28|68.41|67.31|68.2|67.1|231
1653072600000|2022-05-20 18:50:00|68.37|67.27|68.54|67.44|68.54|67.44|68.3|67.2|239
1653072900000|2022-05-20 18:55:00|68.53|67.43|68.33|67.23|68.54|67.44|68.28|67.18|213
1653073200000|2022-05-20 19:00:00|68.32|67.22|68.35|67.25|68.47|67.37|68.22|67.12|233
1653073500000|2022-05-20 19:05:00|68.36|67.26|68.53|67.43|68.55|67.45|68.28|67.18|254
1653073800000|2022-05-20 19:10:00|68.52|67.42|68.6|67.5|68.65|67.55|68.49|67.39|165
1653074100000|2022-05-20 19:15:00|68.61|67.51|68.43|67.33|68.63|67.53|68.34|67.24|220
1653074400000|2022-05-20 19:20:00|68.44|67.34|68.4|67.3|68.46|67.36|68.29|67.19|204
1653074700000|2022-05-20 19:25:00|68.41|67.31|68.57|67.47|68.62|67.52|68.37|67.27|192
1653075000000|2022-05-20 19:30:00|68.58|67.48|68.59|67.49|68.63|67.53|68.45|67.35|169
1653075300000|2022-05-20 19:35:00|68.6|67.5|68.66|67.56|68.68|67.58|68.5|67.4|226
1653075600000|2022-05-20 19:40:00|68.67|67.57|69.1|68|69.22|68.12|68.66|67.56|398
1653075900000|2022-05-20 19:45:00|69.11|68.01|69.07|67.97|69.13|68.03|68.89|67.79|295
1653076200000|2022-05-20 19:50:00|69.08|67.98|69.19|68.09|69.22|68.12|69.02|67.92|319
1653076500000|2022-05-20 19:55:00|69.2|68.1|69.45|68.35|69.5|68.4|69.14|68.04|231
1653076800000|2022-05-20 20:00:00|69.47|68.37|69.26|68.16|69.5|68.4|69.21|68.11|240
1653077100000|2022-05-20 20:05:00|69.27|68.17|69.36|68.26|69.48|68.38|69.23|68.13|201
1653077400000|2022-05-20 20:10:00|69.35|68.25|69.44|68.34|69.46|68.36|69.3|68.2|144
1653077700000|2022-05-20 20:15:00|69.45|68.35|69.69|68.59|69.71|68.61|69.4|68.3|152
1653078000000|2022-05-20 20:20:00|69.71|68.61|69.57|68.47|69.71|68.61|69.51|68.41|188
1653078300000|2022-05-20 20:25:00|69.59|68.49|69.6|68.5|69.63|68.53|69.47|68.37|121
1653078600000|2022-05-20 20:30:00|69.59|68.49|69.3|68.2|69.6|68.5|69.27|68.17|155
1653078900000|2022-05-20 20:35:00|69.29|68.19|69.13|68.03|69.3|68.2|68.91|67.81|223
1653079200000|2022-05-20 20:40:00|69.11|68.01|69.1|68|69.2|68.1|69.09|67.99|160
1653079500000|2022-05-20 20:45:00|69.11|68.01|68.9|67.8|69.11|68.01|68.82|67.72|184
1653079800000|2022-05-20 20:50:00|68.91|67.81|68.99|67.89|69.03|67.93|68.84|67.74|153
1653080100000|2022-05-20 20:55:00|69|67.9|69|67.9|69.1|68|68.97|67.87|140
1653116400000|2022-05-21 07:00:00|69.74|68.64|69.7|68.6|69.88|68.78|69.69|68.59|136
1653116700000|2022-05-21 07:05:00|69.69|68.59|69.7|68.6|69.79|68.69|69.69|68.59|137
1653117000000|2022-05-21 07:10:00|69.69|68.59|69.61|68.51|69.71|68.61|69.61|68.51|111
1653117300000|2022-05-21 07:15:00|69.62|68.52|69.66|68.56|69.7|68.6|69.6|68.5|82
1653117600000|2022-05-21 07:20:00|69.67|68.57|70.01|68.91|70.02|68.92|69.67|68.57|132
1653117900000|2022-05-21 07:25:00|70.02|68.92|69.91|68.81|70.16|69.06|69.84|68.74|206
1653118200000|2022-05-21 07:30:00|69.92|68.82|69.92|68.82|70.08|68.98|69.87|68.77|129
1653118500000|2022-05-21 07:35:00|69.91|68.81|70.17|69.07|70.25|69.15|69.91|68.81|182
1653118800000|2022-05-21 07:40:00|70.18|69.08|70.27|69.17|70.29|69.19|70.08|68.98|157
1653119100000|2022-05-21 07:45:00|70.28|69.18|70.18|69.08|70.32|69.22|70.13|69.03|184
1653119400000|2022-05-21 07:50:00|70.19|69.09|70.11|69.01|70.2|69.1|70.09|68.99|88
1653119700000|2022-05-21 07:55:00|70.1|69|70.16|69.06|70.21|69.11|70.1|69|103
1653120000000|2022-05-21 08:00:00|70.17|69.07|70.27|69.17|70.29|69.19|70.1|69|86
1653120300000|2022-05-21 08:05:00|70.26|69.16|70.21|69.11|70.33|69.23|70.19|69.09|97
1653120600000|2022-05-21 08:10:00|70.2|69.1|70.28|69.18|70.43|69.33|70.18|69.08|109
1653120900000|2022-05-21 08:15:00|70.27|69.17|70.1|69|70.28|69.18|70.09|68.99|135
1653121200000|2022-05-21 08:20:00|70.11|69.01|70.18|69.08|70.23|69.13|70.06|68.96|161
1653121500000|2022-05-21 08:25:00|70.17|69.07|70.2|69.1|70.31|69.21|70.17|69.07|111
1653121800000|2022-05-21 08:30:00|70.19|69.09|70.21|69.11|70.26|69.16|70.17|69.07|97
1653122100000|2022-05-21 08:35:00|70.2|69.1|70.33|69.23|70.39|69.29|70.19|69.09|120
1653122400000|2022-05-21 08:40:00|70.34|69.24|70.29|69.19|70.34|69.24|70.27|69.17|99
1653122700000|2022-05-21 08:45:00|70.28|69.18|70.16|69.06|70.28|69.18|70.14|69.04|116
1653123000000|2022-05-21 08:50:00|70.17|69.07|70.25|69.15|70.25|69.15|70.16|69.06|131
1653123300000|2022-05-21 08:55:00|70.29|69.19|70.39|69.29|70.42|69.32|70.29|69.19|84
1653123600000|2022-05-21 09:00:00|70.4|69.3|70.23|69.13|70.41|69.31|70.14|69.04|137
1653123900000|2022-05-21 09:05:00|70.22|69.12|70.07|68.97|70.24|69.14|70.06|68.96|89
1653124200000|2022-05-21 09:10:00|70.08|68.98|70.11|69.01|70.12|69.02|70.03|68.93|89
1653124500000|2022-05-21 09:15:00|70.1|69|70.05|68.95|70.12|69.02|70.05|68.95|57
1653124800000|2022-05-21 09:20:00|70.06|68.96|70.11|69.01|70.12|69.02|70.03|68.93|97
1653125100000|2022-05-21 09:25:00|70.1|69|69.88|68.78|70.11|69.01|69.87|68.77|111
1653125400000|2022-05-21 09:30:00|69.87|68.77|69.99|68.89|70.02|68.92|69.81|68.71|100
1653125700000|2022-05-21 09:35:00|70|68.9|70.04|68.94|70.07|68.97|69.98|68.88|111
1653126000000|2022-05-21 09:40:00|70.05|68.95|70.06|68.96|70.08|68.98|70.03|68.93|57
1653126300000|2022-05-21 09:45:00|70.07|68.97|70.09|68.99|70.16|69.06|70.06|68.96|108
1653126600000|2022-05-21 09:50:00|70.1|69|70.22|69.12|70.25|69.15|70.08|68.98|91
1653126900000|2022-05-21 09:55:00|70.23|69.13|70.22|69.12|70.23|69.13|70.17|69.07|73
1653127200000|2022-05-21 10:00:00|70.23|69.13|70.37|69.27|70.44|69.34|70.22|69.12|112
1653127500000|2022-05-21 10:05:00|70.38|69.28|70.23|69.13|70.41|69.31|70.16|69.06|118
1653127800000|2022-05-21 10:10:00|70.22|69.12|70.28|69.18|70.3|69.2|70.21|69.11|83
1653128100000|2022-05-21 10:15:00|70.27|69.17|70.22|69.12|70.32|69.22|70.18|69.08|83
1653128400000|2022-05-21 10:20:00|70.21|69.11|70.1|69|70.23|69.13|70.05|68.95|87
1653128700000|2022-05-21 10:25:00|70.08|68.98|69.85|68.75|70.14|69.04|69.84|68.74|108
1653129000000|2022-05-21 10:30:00|69.86|68.76|70|68.9|70.07|68.97|69.86|68.76|115
1653129300000|2022-05-21 10:35:00|70.01|68.91|70.08|68.98|70.13|69.03|69.98|68.88|118
1653129600000|2022-05-21 10:40:00|70.09|68.99|70.03|68.93|70.1|69|70.01|68.91|72
1653129900000|2022-05-21 10:45:00|70.04|68.94|70.1|69|70.18|69.08|70.02|68.92|117
1653130200000|2022-05-21 10:50:00|70.11|69.01|70.09|68.99|70.17|69.07|69.97|68.87|134
1653130500000|2022-05-21 10:55:00|70.1|69|70.06|68.96|70.1|69|70.03|68.93|102
1653130800000|2022-05-21 11:00:00|70.07|68.97|69.97|68.87|70.11|69.01|69.93|68.83|153
1653131100000|2022-05-21 11:05:00|69.98|68.88|69.98|68.88|70.06|68.96|69.98|68.88|151
1653131400000|2022-05-21 11:10:00|69.99|68.89|69.93|68.83|70.03|68.93|69.9|68.8|86
1653131700000|2022-05-21 11:15:00|69.92|68.82|69.88|68.78|69.94|68.84|69.88|68.78|52
1653132000000|2022-05-21 11:20:00|69.87|68.77|69.88|68.78|69.96|68.86|69.77|68.67|113
1653132300000|2022-05-21 11:25:00|69.86|68.76|69.72|68.62|69.86|68.76|69.7|68.6|169
1653132600000|2022-05-21 11:30:00|69.73|68.63|69.57|68.47|69.73|68.63|69.56|68.46|231
1653132900000|2022-05-21 11:35:00|69.58|68.48|69.44|68.34|69.61|68.51|69.39|68.29|174
1653133200000|2022-05-21 11:40:00|69.43|68.33|69.42|68.32|69.45|68.35|69.29|68.19|176
1653133500000|2022-05-21 11:45:00|69.43|68.33|69.58|68.48|69.69|68.59|69.42|68.32|193
1653133800000|2022-05-21 11:50:00|69.57|68.47|69.63|68.53|69.76|68.66|69.56|68.46|158
1653134100000|2022-05-21 11:55:00|69.62|68.52|69.6|68.5|69.62|68.52|69.48|68.38|129
1653134400000|2022-05-21 12:00:00|69.59|68.49|69.62|68.52|69.66|68.56|69.52|68.42|122
1653134700000|2022-05-21 12:05:00|69.63|68.53|69.69|68.59|69.74|68.64|69.6|68.5|94
1653135000000|2022-05-21 12:10:00|69.7|68.6|69.81|68.71|69.84|68.74|69.63|68.53|121
1653135300000|2022-05-21 12:15:00|69.82|68.72|69.62|68.52|69.89|68.79|69.57|68.47|162
1653135600000|2022-05-21 12:20:00|69.59|68.49|69.56|68.46|69.72|68.62|69.56|68.46|126
1653135900000|2022-05-21 12:25:00|69.57|68.47|69.57|68.47|69.61|68.51|69.54|68.44|94
1653136200000|2022-05-21 12:30:00|69.58|68.48|69.56|68.46|69.74|68.64|69.56|68.46|117
1653136500000|2022-05-21 12:35:00|69.57|68.47|69.58|68.48|69.59|68.49|69.4|68.3|118
1653136800000|2022-05-21 12:40:00|69.57|68.47|69.72|68.62|69.8|68.7|69.57|68.47|141
1653137100000|2022-05-21 12:45:00|69.73|68.63|69.78|68.68|69.9|68.8|69.72|68.62|168
1653137400000|2022-05-21 12:50:00|69.79|68.69|69.6|68.5|69.79|68.69|69.56|68.46|114
1653137700000|2022-05-21 12:55:00|69.61|68.51|69.81|68.71|69.81|68.71|69.61|68.51|90
1653138000000|2022-05-21 13:00:00|69.82|68.72|69.71|68.61|69.89|68.79|69.71|68.61|84
1653138300000|2022-05-21 13:05:00|69.72|68.62|69.71|68.61|69.81|68.71|69.7|68.6|72
1653138600000|2022-05-21 13:10:00|69.72|68.62|69.92|68.82|69.98|68.88|69.7|68.6|135
1653138900000|2022-05-21 13:15:00|69.9|68.8|69.8|68.7|69.91|68.81|69.77|68.67|131
1653139200000|2022-05-21 13:20:00|69.79|68.69|69.93|68.83|69.95|68.85|69.78|68.68|113
1653139500000|2022-05-21 13:25:00|69.94|68.84|69.92|68.82|69.94|68.84|69.89|68.79|79
1653139800000|2022-05-21 13:30:00|69.93|68.83|69.98|68.88|69.99|68.89|69.91|68.81|104
1653140100000|2022-05-21 13:35:00|69.99|68.89|70.09|68.99|70.14|69.04|69.95|68.85|133
1653140400000|2022-05-21 13:40:00|70.1|69|70|68.9|70.1|69|69.95|68.85|141
1653140700000|2022-05-21 13:45:00|69.99|68.89|70|68.9|70.01|68.91|69.95|68.85|86
1653141000000|2022-05-21 13:50:00|69.99|68.89|69.97|68.87|70.11|69.01|69.95|68.85|144
1653141300000|2022-05-21 13:55:00|69.98|68.88|69.77|68.67|69.99|68.89|69.76|68.66|100
1653141600000|2022-05-21 14:00:00|69.78|68.68|69.82|68.72|69.89|68.79|69.75|68.65|93
1653141900000|2022-05-21 14:05:00|69.79|68.69|69.82|68.72|69.89|68.79|69.79|68.69|106
1653142200000|2022-05-21 14:10:00|69.81|68.71|69.68|68.58|69.81|68.71|69.56|68.46|115
1653142500000|2022-05-21 14:15:00|69.67|68.57|69.67|68.57|69.71|68.61|69.62|68.52|119
1653142800000|2022-05-21 14:20:00|69.66|68.56|69.63|68.53|69.71|68.61|69.61|68.51|77
1653143100000|2022-05-21 14:25:00|69.64|68.54|69.66|68.56|69.79|68.69|69.59|68.49|193
1653143400000|2022-05-21 14:30:00|69.65|68.55|69.98|68.88|69.99|68.89|69.6|68.5|122
1653143700000|2022-05-21 14:35:00|69.99|68.89|69.99|68.89|70.12|69.02|69.93|68.83|147
1653144000000|2022-05-21 14:40:00|70|68.9|70.54|69.44|70.57|69.47|70|68.9|197
1653144300000|2022-05-21 14:45:00|70.55|69.45|70.44|69.34|70.58|69.48|70.27|69.17|267
1653144600000|2022-05-21 14:50:00|70.45|69.35|70.44|69.34|70.48|69.38|70.31|69.21|274
1653144900000|2022-05-21 14:55:00|70.43|69.33|70.47|69.37|70.49|69.39|70.33|69.23|172
1653145200000|2022-05-21 15:00:00|70.46|69.36|70.56|69.46|70.62|69.52|70.34|69.24|202
1653145500000|2022-05-21 15:05:00|70.57|69.47|70.41|69.31|70.59|69.49|70.41|69.31|110
1653145800000|2022-05-21 15:10:00|70.4|69.3|70|68.9|70.41|69.31|69.97|68.87|243
1653146100000|2022-05-21 15:15:00|70.01|68.91|70.22|69.12|70.31|69.21|70.01|68.91|203
1653146400000|2022-05-21 15:20:00|70.23|69.13|70.24|69.14|70.29|69.19|70.17|69.07|162
1653146700000|2022-05-21 15:25:00|70.23|69.13|70.16|69.06|70.26|69.16|70.1|69|178
1653147000000|2022-05-21 15:30:00|70.17|69.07|70.4|69.3|70.4|69.3|70.05|68.95|182
1653147300000|2022-05-21 15:35:00|70.39|69.29|70.35|69.25|70.4|69.3|70.29|69.19|117
1653147600000|2022-05-21 15:40:00|70.34|69.24|70.35|69.25|70.38|69.28|70.33|69.23|90
1653147900000|2022-05-21 15:45:00|70.36|69.26|70.46|69.36|70.49|69.39|70.26|69.16|143
1653148200000|2022-05-21 15:50:00|70.42|69.32|70.5|69.4|70.63|69.53|70.38|69.28|282
1653148500000|2022-05-21 15:55:00|70.49|69.39|70.46|69.36|70.52|69.42|70.44|69.34|180
1653148800000|2022-05-21 16:00:00|70.47|69.37|70.71|69.61|70.73|69.63|70.41|69.31|184
1653149100000|2022-05-21 16:05:00|70.7|69.6|70.63|69.53|70.73|69.63|70.61|69.51|153
1653149400000|2022-05-21 16:10:00|70.62|69.52|70.88|69.78|71.08|69.98|70.62|69.52|233
1653149700000|2022-05-21 16:15:00|70.87|69.77|70.65|69.55|70.89|69.79|70.62|69.52|211
1653150000000|2022-05-21 16:20:00|70.66|69.56|71.05|69.95|71.09|69.99|70.66|69.56|213
1653150300000|2022-05-21 16:25:00|71.04|69.94|70.9|69.8|71.04|69.94|70.9|69.8|159
1653150600000|2022-05-21 16:30:00|70.89|69.79|70.97|69.87|71.04|69.94|70.81|69.71|175
1653150900000|2022-05-21 16:35:00|70.98|69.88|70.78|69.68|70.99|69.89|70.77|69.67|151
1653151200000|2022-05-21 16:40:00|70.77|69.67|70.66|69.56|70.77|69.67|70.65|69.55|129
1653151500000|2022-05-21 16:45:00|70.67|69.57|70.79|69.69|70.82|69.72|70.64|69.54|105
1653151800000|2022-05-21 16:50:00|70.8|69.7|70.84|69.74|70.89|69.79|70.77|69.67|66
1653152100000|2022-05-21 16:55:00|70.82|69.72|70.69|69.59|70.89|69.79|70.69|69.59|94
1653152400000|2022-05-21 17:00:00|70.68|69.58|70.61|69.51|70.79|69.69|70.61|69.51|92
1653152700000|2022-05-21 17:05:00|70.62|69.52|70.81|69.71|70.88|69.78|70.62|69.52|105
1653153000000|2022-05-21 17:10:00|70.82|69.72|70.78|69.68|70.85|69.75|70.71|69.61|129
1653153300000|2022-05-21 17:15:00|70.77|69.67|70.53|69.43|70.79|69.69|70.52|69.42|108
1653153600000|2022-05-21 17:20:00|70.52|69.42|70.47|69.37|70.58|69.48|70.4|69.3|142
1653153900000|2022-05-21 17:25:00|70.46|69.36|70.47|69.37|70.51|69.41|70.44|69.34|68
1653154200000|2022-05-21 17:30:00|70.48|69.38|70.47|69.37|70.5|69.4|70.41|69.31|68
1653154500000|2022-05-21 17:35:00|70.46|69.36|70.35|69.25|70.46|69.36|70.2|69.1|165
1653154800000|2022-05-21 17:40:00|70.36|69.26|70.37|69.27|70.42|69.32|70.35|69.25|84
1653155100000|2022-05-21 17:45:00|70.38|69.28|70.41|69.31|70.42|69.32|70.36|69.26|51
1653155400000|2022-05-21 17:50:00|70.42|69.32|70.41|69.31|70.42|69.32|70.37|69.27|64
1653155700000|2022-05-21 17:55:00|70.42|69.32|70.41|69.31|70.53|69.43|70.39|69.29|74
1653156000000|2022-05-21 18:00:00|70.42|69.32|70.46|69.36|70.51|69.41|70.37|69.27|115
1653156300000|2022-05-21 18:05:00|70.47|69.37|70.63|69.53|70.65|69.55|70.47|69.37|95
1653156600000|2022-05-21 18:10:00|70.64|69.54|70.57|69.47|70.64|69.54|70.55|69.45|54
1653156900000|2022-05-21 18:15:00|70.58|69.48|70.58|69.48|70.67|69.57|70.56|69.46|55
1653157200000|2022-05-21 18:20:00|70.57|69.47|70.6|69.5|70.64|69.54|70.51|69.41|95
1653157500000|2022-05-21 18:25:00|70.59|69.49|70.47|69.37|70.63|69.53|70.47|69.37|56
1653157800000|2022-05-21 18:30:00|70.48|69.38|70.61|69.51|70.71|69.61|70.48|69.38|118
1653158100000|2022-05-21 18:35:00|70.6|69.5|70.57|69.47|70.62|69.52|70.52|69.42|94
1653158400000|2022-05-21 18:40:00|70.56|69.46|70.6|69.5|70.72|69.62|70.54|69.44|92
1653158700000|2022-05-21 18:45:00|70.59|69.49|70.53|69.43|70.59|69.49|70.52|69.42|78
1653159000000|2022-05-21 18:50:00|70.54|69.44|70.56|69.46|70.57|69.47|70.51|69.41|65
1653159300000|2022-05-21 18:55:00|70.55|69.45|70.72|69.62|70.76|69.66|70.55|69.45|103
1653159600000|2022-05-21 19:00:00|70.73|69.63|70.77|69.67|70.85|69.75|70.72|69.62|144
1653159900000|2022-05-21 19:05:00|70.76|69.66|70.73|69.63|70.88|69.78|70.71|69.61|153
1653160200000|2022-05-21 19:10:00|70.72|69.62|70.72|69.62|70.76|69.66|70.69|69.59|102
1653160500000|2022-05-21 19:15:00|70.71|69.61|70.65|69.55|70.73|69.63|70.61|69.51|76
1653160800000|2022-05-21 19:20:00|70.66|69.56|70.69|69.59|70.69|69.59|70.65|69.55|38
1653161100000|2022-05-21 19:25:00|70.68|69.58|70.21|69.11|70.68|69.58|70.2|69.1|159
1653161400000|2022-05-21 19:30:00|70.2|69.1|69.97|68.87|70.21|69.11|69.91|68.81|155
1653161700000|2022-05-21 19:35:00|69.98|68.88|70.19|69.09|70.21|69.11|69.97|68.87|130
1653162000000|2022-05-21 19:40:00|70.18|69.08|70.22|69.12|70.28|69.18|70.16|69.06|151
1653162300000|2022-05-21 19:45:00|70.21|69.11|70.37|69.27|70.39|69.29|70.19|69.09|101
1653162600000|2022-05-21 19:50:00|70.36|69.26|70.34|69.24|70.37|69.27|70.16|69.06|117
1653162900000|2022-05-21 19:55:00|70.33|69.23|70.37|69.27|70.46|69.36|70.32|69.22|80
1653163200000|2022-05-21 20:00:00|70.36|69.26|70.34|69.24|70.37|69.27|70.15|69.05|117
1653163500000|2022-05-21 20:05:00|70.33|69.23|70.32|69.22|70.35|69.25|70.28|69.18|82
1653163800000|2022-05-21 20:10:00|70.31|69.21|70.37|69.27|70.39|69.29|70.31|69.21|69
1653164100000|2022-05-21 20:15:00|70.36|69.26|70.29|69.19|70.43|69.33|70.26|69.16|85
1653164400000|2022-05-21 20:20:00|70.28|69.18|70.4|69.3|70.41|69.31|70.26|69.16|74
1653164700000|2022-05-21 20:25:00|70.41|69.31|70.3|69.2|70.41|69.31|70.22|69.12|81
1653165000000|2022-05-21 20:30:00|70.31|69.21|70.22|69.12|70.35|69.25|70.17|69.07|86
1653165300000|2022-05-21 20:35:00|70.23|69.13|70.14|69.04|70.26|69.16|70.1|69|85
1653165600000|2022-05-21 20:40:00|70.12|69.02|70.1|69|70.19|69.09|70.01|68.91|115
1653165900000|2022-05-21 20:45:00|70.11|69.01|70.22|69.12|70.28|69.18|70.11|69.01|90
1653166200000|2022-05-21 20:50:00|70.21|69.11|70.12|69.02|70.31|69.21|70.1|69|68
1653166500000|2022-05-21 20:55:00|70.11|69.01|70.2|69.1|70.2|69.1|70.1|69|98
1653166800000|2022-05-21 21:00:00|70.19|69.09|70.2|69.1|70.22|69.12|70.09|68.99|78
1653167100000|2022-05-21 21:05:00|70.21|69.11|70.13|69.03|70.21|69.11|70.1|69|55
1653167400000|2022-05-21 21:10:00|70.12|69.02|70.17|69.07|70.2|69.1|70.09|68.99|80
1653167700000|2022-05-21 21:15:00|70.18|69.08|70.03|68.93|70.19|69.09|70.03|68.93|59
1653168000000|2022-05-21 21:20:00|70.02|68.92|70.01|68.91|70.04|68.94|69.99|68.89|48
1653168300000|2022-05-21 21:25:00|70.15|69.05|70.13|69.03|70.18|69.08|70.12|69.02|112
1653168600000|2022-05-21 21:30:00|70.14|69.04|70.18|69.08|70.19|69.09|70.13|69.03|110
1653168900000|2022-05-21 21:35:00|70.17|69.07|70.23|69.13|70.24|69.14|70.17|69.07|86
1653169200000|2022-05-21 21:40:00|70.22|69.12|70.25|69.15|70.26|69.16|70.22|69.12|67
1653169500000|2022-05-21 21:45:00|70.24|69.14|70.08|68.98|70.25|69.15|70.07|68.97|95
1653169800000|2022-05-21 21:50:00|70.09|68.99|70|68.9|70.1|69|69.99|68.89|133
1653170100000|2022-05-21 21:55:00|70.01|68.91|69.9|68.8|70.01|68.91|69.87|68.77|145
1653170400000|2022-05-21 22:00:00|69.89|68.79|70.11|69.01|70.12|69.02|69.75|68.65|136
1653170700000|2022-05-21 22:05:00|70.12|69.02|70.06|68.96|70.13|69.03|70.02|68.92|114
1653171000000|2022-05-21 22:10:00|70.07|68.97|70.05|68.95|70.07|68.97|69.94|68.84|102
1653171300000|2022-05-21 22:15:00|70.06|68.96|69.93|68.83|70.06|68.96|69.93|68.83|82
1653171600000|2022-05-21 22:20:00|69.94|68.84|69.92|68.82|70.07|68.97|69.88|68.78|95
1653171900000|2022-05-21 22:25:00|69.91|68.81|69.89|68.79|69.92|68.82|69.87|68.77|75
1653172200000|2022-05-21 22:30:00|69.88|68.78|69.98|68.88|70|68.9|69.88|68.78|80
1653172500000|2022-05-21 22:35:00|69.99|68.89|70.04|68.94|70.06|68.96|69.99|68.89|75
1653172800000|2022-05-21 22:40:00|70.03|68.93|70.09|68.99|70.11|69.01|70|68.9|65
1653173100000|2022-05-21 22:45:00|70.08|68.98|70.07|68.97|70.12|69.02|70.06|68.96|46
1653173400000|2022-05-21 22:50:00|70.08|68.98|70.09|68.99|70.09|68.99|69.95|68.85|79
1653173700000|2022-05-21 22:55:00|70.08|68.98|70.12|69.02|70.13|69.03|70.06|68.96|77
1653174000000|2022-05-21 23:00:00|70.11|69.01|70.19|69.09|70.19|69.09|70.08|68.98|106
1653174300000|2022-05-21 23:05:00|70.18|69.08|69.98|68.88|70.18|69.08|69.94|68.84|129
1653174600000|2022-05-21 23:10:00|69.97|68.87|70|68.9|70.08|68.98|69.95|68.85|110
1653174900000|2022-05-21 23:15:00|69.99|68.89|70|68.9|70.05|68.95|69.93|68.83|88
1653175200000|2022-05-21 23:20:00|70.01|68.91|70.08|68.98|70.09|68.99|70|68.9|94
1653175500000|2022-05-21 23:25:00|70.11|69.01|70.29|69.19|70.33|69.23|70.09|68.99|128
1653175800000|2022-05-21 23:30:00|70.3|69.2|70.18|69.08|70.38|69.28|70.17|69.07|138
1653176100000|2022-05-21 23:35:00|70.19|69.09|70.13|69.03|70.23|69.13|70.12|69.02|82
1653176400000|2022-05-21 23:40:00|70.12|69.02|70.07|68.97|70.13|69.03|70.07|68.97|63
1653176700000|2022-05-21 23:45:00|70.08|68.98|70.12|69.02|70.21|69.11|70.08|68.98|73
1653177000000|2022-05-21 23:50:00|70.13|69.03|70.13|69.03|70.17|69.07|70.08|68.98|80
1653177300000|2022-05-21 23:55:00|70.11|69.01|70.3|69.2|70.31|69.21|70.08|68.98|73
1653177600000|2022-05-22 00:00:00|70.29|69.19|70.39|69.29|70.59|69.49|70.29|69.19|136
1653177900000|2022-05-22 00:05:00|70.38|69.28|70.3|69.2|70.53|69.43|70.29|69.19|149
1653178200000|2022-05-22 00:10:00|70.31|69.21|70.28|69.18|70.39|69.29|70.24|69.14|129
1653178500000|2022-05-22 00:15:00|70.27|69.17|70.49|69.39|70.49|69.39|70.25|69.15|103
1653178800000|2022-05-22 00:20:00|70.5|69.4|70.6|69.5|70.63|69.53|70.49|69.39|83
1653179100000|2022-05-22 00:25:00|70.61|69.51|70.5|69.4|70.66|69.56|70.49|69.39|102
1653179400000|2022-05-22 00:30:00|70.49|69.39|70.48|69.38|70.54|69.44|70.45|69.35|142
1653179700000|2022-05-22 00:35:00|70.47|69.37|70.42|69.32|70.48|69.38|70.38|69.28|73
1653180000000|2022-05-22 00:40:00|70.43|69.33|70.31|69.21|70.44|69.34|70.24|69.14|135
1653180300000|2022-05-22 00:45:00|70.32|69.22|70.51|69.41|70.51|69.41|70.3|69.2|98
1653180600000|2022-05-22 00:50:00|70.52|69.42|70.57|69.47|70.59|69.49|70.5|69.4|90
1653180900000|2022-05-22 00:55:00|70.58|69.48|70.52|69.42|70.62|69.52|70.51|69.41|64
1653181200000|2022-05-22 01:00:00|70.53|69.43|70.47|69.37|70.61|69.51|70.44|69.34|174
1653181500000|2022-05-22 01:05:00|70.48|69.38|70.48|69.38|70.54|69.44|70.46|69.36|131
1653181800000|2022-05-22 01:10:00|70.49|69.39|70.51|69.41|70.52|69.42|70.45|69.35|80
1653182100000|2022-05-22 01:15:00|70.52|69.42|70.51|69.41|70.58|69.48|70.47|69.37|110
1653182400000|2022-05-22 01:20:00|70.52|69.42|70.35|69.25|70.53|69.43|70.28|69.18|130
1653182700000|2022-05-22 01:25:00|70.36|69.26|70.33|69.23|70.39|69.29|70.3|69.2|118
1653183000000|2022-05-22 01:30:00|70.34|69.24|70.51|69.41|70.51|69.41|70.34|69.24|79
1653183300000|2022-05-22 01:35:00|70.52|69.42|70.5|69.4|70.6|69.5|70.5|69.4|93
1653183600000|2022-05-22 01:40:00|70.51|69.41|70.59|69.49|70.61|69.51|70.48|69.38|128
1653183900000|2022-05-22 01:45:00|70.58|69.48|70.58|69.48|70.63|69.53|70.57|69.47|120
1653184200000|2022-05-22 01:50:00|70.59|69.49|70.55|69.45|70.62|69.52|70.5|69.4|113
1653184500000|2022-05-22 01:55:00|70.54|69.44|70.64|69.54|70.65|69.55|70.54|69.44|82
1653184800000|2022-05-22 02:00:00|70.63|69.53|70.5|69.4|70.65|69.55|70.5|69.4|103
1653185100000|2022-05-22 02:05:00|70.51|69.41|70.47|69.37|70.52|69.42|70.4|69.3|97
1653185400000|2022-05-22 02:10:00|70.48|69.38|70.52|69.42|70.55|69.45|70.46|69.36|159
1653185700000|2022-05-22 02:15:00|70.51|69.41|70.25|69.15|70.51|69.41|70.25|69.15|141
1653186000000|2022-05-22 02:20:00|70.26|69.16|70.42|69.32|70.44|69.34|70.26|69.16|117
1653186300000|2022-05-22 02:25:00|70.43|69.33|70.4|69.3|70.53|69.43|70.39|69.29|72
1653186600000|2022-05-22 02:30:00|70.39|69.29|70.28|69.18|70.43|69.33|70.28|69.18|75
1653186900000|2022-05-22 02:35:00|70.29|69.19|70.29|69.19|70.32|69.22|70.26|69.16|79
1653187200000|2022-05-22 02:40:00|70.3|69.2|70.3|69.2|70.31|69.21|70.27|69.17|67
1653187500000|2022-05-22 02:45:00|70.29|69.19|70.42|69.32|70.43|69.33|70.29|69.19|85
1653187800000|2022-05-22 02:50:00|70.43|69.33|70.4|69.3|70.43|69.33|70.38|69.28|35
1653188100000|2022-05-22 02:55:00|70.39|69.29|70.38|69.28|70.42|69.32|70.36|69.26|48
1653188400000|2022-05-22 03:00:00|70.37|69.27|70.41|69.31|70.42|69.32|70.33|69.23|52
1653188700000|2022-05-22 03:05:00|70.42|69.32|70.6|69.5|70.6|69.5|70.37|69.27|86
1653189000000|2022-05-22 03:10:00|70.61|69.51|70.54|69.44|70.63|69.53|70.51|69.41|86
1653189300000|2022-05-22 03:15:00|70.53|69.43|70.29|69.19|70.59|69.49|70.27|69.17|110
1653189600000|2022-05-22 03:20:00|70.3|69.2|70.39|69.29|70.39|69.29|70.27|69.17|88
1653189900000|2022-05-22 03:25:00|70.4|69.3|70.44|69.34|70.5|69.4|70.39|69.29|81
1653190200000|2022-05-22 03:30:00|70.45|69.35|70.43|69.33|70.5|69.4|70.39|69.29|159
1653190500000|2022-05-22 03:35:00|70.44|69.34|70.38|69.28|70.48|69.38|70.36|69.26|83
1653190800000|2022-05-22 03:40:00|70.37|69.27|70.32|69.22|70.38|69.28|70.32|69.22|55
1653191100000|2022-05-22 03:45:00|70.31|69.21|70.23|69.13|70.32|69.22|70.23|69.13|61
1653191400000|2022-05-22 03:50:00|70.24|69.14|70.26|69.16|70.28|69.18|70.16|69.06|122
1653191700000|2022-05-22 03:55:00|70.27|69.17|70.34|69.24|70.37|69.27|70.24|69.14|117
1653192000000|2022-05-22 04:00:00|70.31|69.21|70.32|69.22|70.35|69.25|70.27|69.17|128
1653192300000|2022-05-22 04:05:00|70.31|69.21|70.29|69.19|70.34|69.24|70.25|69.15|73
1653192600000|2022-05-22 04:10:00|70.3|69.2|70.32|69.22|70.33|69.23|70.28|69.18|49
1653192900000|2022-05-22 04:15:00|70.31|69.21|69.88|68.78|70.32|69.22|69.85|68.75|128
1653193200000|2022-05-22 04:20:00|69.89|68.79|70.08|68.98|70.17|69.07|69.89|68.79|156
1653193500000|2022-05-22 04:25:00|70.1|69|70.09|68.99|70.15|69.05|70.07|68.97|108
1653193800000|2022-05-22 04:30:00|70.08|68.98|70.04|68.94|70.08|68.98|69.94|68.84|88
1653194100000|2022-05-22 04:35:00|70.05|68.95|70.02|68.92|70.1|69|70.01|68.91|45
1653194400000|2022-05-22 04:40:00|70.01|68.91|70.07|68.97|70.08|68.98|70.01|68.91|53
1653194700000|2022-05-22 04:45:00|70.05|68.95|70.09|68.99|70.11|69.01|70.03|68.93|32
1653195000000|2022-05-22 04:50:00|70.1|69|69.94|68.84|70.11|69.01|69.94|68.84|41
1653195300000|2022-05-22 04:55:00|69.96|68.86|69.88|68.78|70.02|68.92|69.86|68.76|111
1653195600000|2022-05-22 05:00:00|69.87|68.77|69.94|68.84|69.97|68.87|69.86|68.76|179
1653195900000|2022-05-22 05:05:00|69.95|68.85|70|68.9|70|68.9|69.94|68.84|92
1653196200000|2022-05-22 05:10:00|69.99|68.89|69.98|68.88|70.01|68.91|69.96|68.86|93
1653196500000|2022-05-22 05:15:00|69.97|68.87|69.98|68.88|70.08|68.98|69.96|68.86|119
1653196800000|2022-05-22 05:20:00|69.99|68.89|70.07|68.97|70.09|68.99|69.95|68.85|69
1653197100000|2022-05-22 05:25:00|70.05|68.95|70.18|69.08|70.21|69.11|70|68.9|97
1653197400000|2022-05-22 05:30:00|70.2|69.1|70.21|69.11|70.26|69.16|70.12|69.02|98
1653197700000|2022-05-22 05:35:00|70.22|69.12|70.2|69.1|70.23|69.13|70.18|69.08|57
1653198000000|2022-05-22 05:40:00|70.19|69.09|70.09|68.99|70.19|69.09|70.08|68.98|55
1653198300000|2022-05-22 05:45:00|70.08|68.98|70.18|69.08|70.22|69.12|70.08|68.98|78
1653198600000|2022-05-22 05:50:00|70.19|69.09|70.18|69.08|70.2|69.1|70.12|69.02|59
1653198900000|2022-05-22 05:55:00|70.17|69.07|70.2|69.1|70.21|69.11|70.14|69.04|56
1653199200000|2022-05-22 06:00:00|70.21|69.11|70.26|69.16|70.27|69.17|70.2|69.1|56
1653199500000|2022-05-22 06:05:00|70.27|69.17|70.29|69.19|70.3|69.2|70.21|69.11|36
1653199800000|2022-05-22 06:10:00|70.28|69.18|70.48|69.38|70.49|69.39|70.28|69.18|60
1653200100000|2022-05-22 06:15:00|70.49|69.39|70.58|69.48|70.58|69.48|70.36|69.26|93
1653200400000|2022-05-22 06:20:00|70.59|69.49|70.6|69.5|70.68|69.58|70.58|69.48|71
1653200700000|2022-05-22 06:25:00|70.59|69.49|70.81|69.71|70.82|69.72|70.54|69.44|108
1653201000000|2022-05-22 06:30:00|70.82|69.72|70.76|69.66|70.84|69.74|70.7|69.6|106
1653201300000|2022-05-22 06:35:00|70.77|69.67|70.74|69.64|70.77|69.67|70.71|69.61|25
1653201600000|2022-05-22 06:40:00|70.75|69.65|70.72|69.62|70.78|69.68|70.67|69.57|56
1653201900000|2022-05-22 06:45:00|70.71|69.61|70.47|69.37|70.72|69.62|70.45|69.35|78
1653202200000|2022-05-22 06:50:00|70.48|69.38|70.5|69.4|70.51|69.41|70.47|69.37|69
1653202500000|2022-05-22 06:55:00|70.49|69.39|70.47|69.37|70.51|69.41|70.4|69.3|80
1653202800000|2022-05-22 07:00:00|70.48|69.38|70.54|69.44|70.56|69.46|70.45|69.35|91
1653203100000|2022-05-22 07:05:00|70.56|69.46|70.39|69.29|70.56|69.46|70.37|69.27|161
1653203400000|2022-05-22 07:10:00|70.4|69.3|70.26|69.16|70.42|69.32|70.26|69.16|90
1653203700000|2022-05-22 07:15:00|70.27|69.17|70.4|69.3|70.41|69.31|70.27|69.17|71
1653204000000|2022-05-22 07:20:00|70.41|69.31|70.47|69.37|70.48|69.38|70.37|69.27|74
1653204300000|2022-05-22 07:25:00|70.48|69.38|70.41|69.31|70.54|69.44|70.4|69.3|120
1653204600000|2022-05-22 07:30:00|70.42|69.32|70.44|69.34|70.48|69.38|70.29|69.19|99
1653204900000|2022-05-22 07:35:00|70.45|69.35|70.41|69.31|70.5|69.4|70.41|69.31|48
1653205200000|2022-05-22 07:40:00|70.42|69.32|70.61|69.51|70.62|69.52|70.42|69.32|74
1653205500000|2022-05-22 07:45:00|70.6|69.5|70.86|69.76|70.88|69.78|70.59|69.49|107
1653205800000|2022-05-22 07:50:00|70.87|69.77|70.71|69.61|70.87|69.77|70.68|69.58|86
1653206100000|2022-05-22 07:55:00|70.72|69.62|70.79|69.69|70.82|69.72|70.72|69.62|79
1653206400000|2022-05-22 08:00:00|70.8|69.7|70.88|69.78|70.9|69.8|70.78|69.68|132
1653206700000|2022-05-22 08:05:00|70.89|69.79|70.87|69.77|70.92|69.82|70.86|69.76|122
1653207000000|2022-05-22 08:10:00|70.86|69.76|70.9|69.8|70.93|69.83|70.85|69.75|111
1653207300000|2022-05-22 08:15:00|70.89|69.79|70.89|69.79|70.93|69.83|70.87|69.77|92
1653207600000|2022-05-22 08:20:00|70.9|69.8|70.88|69.78|70.9|69.8|70.86|69.76|51
1653207900000|2022-05-22 08:25:00|70.89|69.79|70.91|69.81|70.94|69.84|70.88|69.78|90
1653208200000|2022-05-22 08:30:00|70.9|69.8|71.08|69.98|71.1|70|70.88|69.78|100
1653208500000|2022-05-22 08:35:00|71.09|69.99|71.08|69.98|71.09|69.99|70.98|69.88|112
1653208800000|2022-05-22 08:40:00|71.07|69.97|71.1|70|71.15|70.05|71.06|69.96|89
1653209100000|2022-05-22 08:45:00|71.09|69.99|71.18|70.08|71.19|70.09|71.07|69.97|91
1653209400000|2022-05-22 08:50:00|71.19|70.09|71.13|70.03|71.22|70.12|71.11|70.01|86
1653209700000|2022-05-22 08:55:00|71.12|70.02|71.17|70.07|71.23|70.13|71.11|70.01|80
1653210000000|2022-05-22 09:00:00|71.18|70.08|71.22|70.12|71.27|70.17|71.18|70.08|65
1653210300000|2022-05-22 09:05:00|71.23|70.13|71.38|70.28|71.39|70.29|71.21|70.11|64
1653210600000|2022-05-22 09:10:00|71.39|70.29|71.5|70.4|71.56|70.46|71.38|70.28|142
1653210900000|2022-05-22 09:15:00|71.51|70.41|71.33|70.23|71.57|70.47|71.25|70.15|197
1653211200000|2022-05-22 09:20:00|71.35|70.25|71.32|70.22|71.41|70.31|71.28|70.18|123
1653211500000|2022-05-22 09:25:00|71.31|70.21|71.33|70.23|71.37|70.27|71.27|70.17|135
1653211800000|2022-05-22 09:30:00|71.32|70.22|72.16|71.06|72.35|71.25|71.32|70.22|346
1653212100000|2022-05-22 09:35:00|72.15|71.05|72.13|71.03|72.38|71.28|72.06|70.96|341
1653212400000|2022-05-22 09:40:00|72.14|71.04|72.21|71.11|72.25|71.15|72.11|71.01|248
1653212700000|2022-05-22 09:45:00|72.22|71.12|72.11|71.01|72.22|71.12|72.08|70.98|242
1653213000000|2022-05-22 09:50:00|72.12|71.02|72.12|71.02|72.22|71.12|72.06|70.96|151
1653213300000|2022-05-22 09:55:00|72.11|71.01|72.37|71.27|72.51|71.41|72.11|71.01|233
1653213600000|2022-05-22 10:00:00|72.38|71.28|72.38|71.28|72.67|71.57|72.38|71.28|268
1653213900000|2022-05-22 10:05:00|72.37|71.27|72.46|71.36|72.52|71.42|72.35|71.25|229
1653214200000|2022-05-22 10:10:00|72.47|71.37|72.57|71.47|72.6|71.5|72.4|71.3|161
1653214500000|2022-05-22 10:15:00|72.58|71.48|72.63|71.53|72.74|71.64|72.58|71.48|126
1653214800000|2022-05-22 10:20:00|72.62|71.52|72.68|71.58|72.71|71.61|72.54|71.44|139
1653215100000|2022-05-22 10:25:00|72.69|71.59|72.74|71.64|72.87|71.77|72.69|71.59|121
1653215400000|2022-05-22 10:30:00|72.75|71.65|72.76|71.66|72.86|71.76|72.73|71.63|143
1653215700000|2022-05-22 10:35:00|72.75|71.65|72.66|71.56|72.75|71.65|72.58|71.48|147
1653216000000|2022-05-22 10:40:00|72.67|71.57|72.7|71.6|72.74|71.64|72.62|71.52|135
1653216300000|2022-05-22 10:45:00|72.69|71.59|72.81|71.71|72.81|71.71|72.65|71.55|129
1653216600000|2022-05-22 10:50:00|72.83|71.73|72.69|71.59|72.88|71.78|72.68|71.58|137
1653216900000|2022-05-22 10:55:00|72.7|71.6|72.62|71.52|72.78|71.68|72.61|71.51|174
1653217200000|2022-05-22 11:00:00|72.63|71.53|72.59|71.49|72.71|71.61|72.58|71.48|125
1653217500000|2022-05-22 11:05:00|72.58|71.48|72.63|71.53|72.68|71.58|72.57|71.47|126
1653217800000|2022-05-22 11:10:00|72.64|71.54|72.67|71.57|72.72|71.62|72.55|71.45|137
1653218100000|2022-05-22 11:15:00|72.68|71.58|72.73|71.63|72.74|71.64|72.6|71.5|109
1653218400000|2022-05-22 11:20:00|72.74|71.64|72.76|71.66|72.78|71.68|72.73|71.63|91
1653218700000|2022-05-22 11:25:00|72.77|71.67|72.37|71.27|72.77|71.67|72.34|71.24|199
1653219000000|2022-05-22 11:30:00|72.36|71.26|72.1|71|72.36|71.26|71.88|70.78|355
1653219300000|2022-05-22 11:35:00|72.08|70.98|72.15|71.05|72.18|71.08|71.99|70.89|218
1653219600000|2022-05-22 11:40:00|72.16|71.06|72.15|71.05|72.23|71.13|72.1|71|181
1653219900000|2022-05-22 11:45:00|72.14|71.04|72.02|70.92|72.16|71.06|71.97|70.87|173
1653220200000|2022-05-22 11:50:00|72.01|70.91|72.06|70.96|72.15|71.05|72.01|70.91|103
1653220500000|2022-05-22 11:55:00|72.05|70.95|72.12|71.02|72.16|71.06|72|70.9|134
1653220800000|2022-05-22 12:00:00|72.13|71.03|72.47|71.37|72.52|71.42|72.12|71.02|181
1653221100000|2022-05-22 12:05:00|72.46|71.36|72.44|71.34|72.49|71.39|72.34|71.24|142
1653221400000|2022-05-22 12:10:00|72.43|71.33|72.4|71.3|72.44|71.34|72.37|71.27|97
1653221700000|2022-05-22 12:15:00|72.39|71.29|72.54|71.44|72.57|71.47|72.38|71.28|154
1653222000000|2022-05-22 12:20:00|72.55|71.45|72.59|71.49|72.69|71.59|72.54|71.44|123
1653222300000|2022-05-22 12:25:00|72.62|71.52|72.56|71.46|72.66|71.56|72.53|71.43|135
1653222600000|2022-05-22 12:30:00|72.55|71.45|72.63|71.53|72.68|71.58|72.55|71.45|134
1653222900000|2022-05-22 12:35:00|72.64|71.54|72.7|71.6|72.8|71.7|72.63|71.53|115
1653223200000|2022-05-22 12:40:00|72.69|71.59|72.57|71.47|72.75|71.65|72.45|71.35|135
1653223500000|2022-05-22 12:45:00|72.55|71.45|72.57|71.47|72.71|71.61|72.51|71.41|108
1653223800000|2022-05-22 12:50:00|72.58|71.48|72.63|71.53|72.66|71.56|72.55|71.45|86
1653224100000|2022-05-22 12:55:00|72.64|71.54|72.64|71.54|72.71|71.61|72.62|71.52|119
1653224400000|2022-05-22 13:00:00|72.66|71.56|72.77|71.67|72.82|71.72|72.66|71.56|99
1653224700000|2022-05-22 13:05:00|72.84|71.74|72.84|71.74|72.89|71.79|72.8|71.7|86
1653225000000|2022-05-22 13:10:00|72.83|71.73|72.82|71.72|72.86|71.76|72.74|71.64|88
1653225300000|2022-05-22 13:15:00|72.84|71.74|72.77|71.67|72.94|71.84|72.7|71.6|122
1653225600000|2022-05-22 13:20:00|72.76|71.66|72.84|71.74|72.84|71.74|72.7|71.6|98
1653225900000|2022-05-22 13:25:00|72.83|71.73|72.75|71.65|72.83|71.73|72.75|71.65|76
1653226200000|2022-05-22 13:30:00|72.76|71.66|72.71|71.61|72.78|71.68|72.66|71.56|119
1653226500000|2022-05-22 13:35:00|72.72|71.62|72.62|71.52|72.75|71.65|72.58|71.48|157
1653226800000|2022-05-22 13:40:00|72.63|71.53|72.65|71.55|72.72|71.62|72.58|71.48|142
1653227100000|2022-05-22 13:45:00|72.67|71.57|72.48|71.38|72.69|71.59|72.46|71.36|67
1653227400000|2022-05-22 13:50:00|72.47|71.37|72.3|71.2|72.52|71.42|72.18|71.08|190
1653227700000|2022-05-22 13:55:00|72.29|71.19|72.33|71.23|72.35|71.25|72.28|71.18|132
1653228000000|2022-05-22 14:00:00|72.34|71.24|72.76|71.66|72.82|71.72|72.33|71.23|188
1653228300000|2022-05-22 14:05:00|72.77|71.67|72.48|71.38|72.81|71.71|72.46|71.36|141
1653228600000|2022-05-22 14:10:00|72.47|71.37|72.53|71.43|72.69|71.59|72.4|71.3|211
1653228900000|2022-05-22 14:15:00|72.54|71.44|72.44|71.34|72.54|71.44|72.36|71.26|186
1653229200000|2022-05-22 14:20:00|72.45|71.35|72.51|71.41|72.53|71.43|72.41|71.31|203
1653229500000|2022-05-22 14:25:00|72.5|71.4|72.54|71.44|72.57|71.47|72.46|71.36|137
1653229800000|2022-05-22 14:30:00|72.55|71.45|72.5|71.4|72.59|71.49|72.5|71.4|126
1653230100000|2022-05-22 14:35:00|72.46|71.36|72.36|71.26|72.46|71.36|72.28|71.18|202
1653230400000|2022-05-22 14:40:00|72.35|71.25|72.42|71.32|72.48|71.38|72.34|71.24|119
1653230700000|2022-05-22 14:45:00|72.43|71.33|72.3|71.2|72.44|71.34|72.29|71.19|142
1653231000000|2022-05-22 14:50:00|72.29|71.19|72.22|71.12|72.3|71.2|72.2|71.1|159
1653231300000|2022-05-22 14:55:00|72.23|71.13|72.27|71.17|72.3|71.2|72.21|71.11|124
1653231600000|2022-05-22 15:00:00|72.26|71.16|72.08|70.98|72.32|71.22|72.04|70.94|154
1653231900000|2022-05-22 15:05:00|72.09|70.99|72.1|71|72.14|71.04|72.06|70.96|186
1653232200000|2022-05-22 15:10:00|72.09|70.99|72.08|70.98|72.2|71.1|72.04|70.94|214
1653232500000|2022-05-22 15:15:00|72.09|70.99|71.83|70.73|72.13|71.03|71.7|70.6|241
1653232800000|2022-05-22 15:20:00|71.81|70.71|71.24|70.14|71.81|70.71|71.11|70.01|282
1653233100000|2022-05-22 15:25:00|71.25|70.15|71.16|70.06|71.31|70.21|71.13|70.03|172
1653233400000|2022-05-22 15:30:00|71.17|70.07|71.16|70.06|71.31|70.21|71.07|69.97|232
1653233700000|2022-05-22 15:35:00|71.17|70.07|71.19|70.09|71.25|70.15|71.08|69.98|179
1653234000000|2022-05-22 15:40:00|71.18|70.08|71.21|70.11|71.22|70.12|71.11|70.01|153
1653234300000|2022-05-22 15:45:00|71.22|70.12|71.48|70.38|71.54|70.44|71.21|70.11|276
1653234600000|2022-05-22 15:50:00|71.49|70.39|71.41|70.31|71.51|70.41|71.4|70.3|135
1653234900000|2022-05-22 15:55:00|71.42|70.32|71.39|70.29|71.43|70.33|71.29|70.19|147
1653235200000|2022-05-22 16:00:00|71.4|70.3|71.43|70.33|71.46|70.36|71.33|70.23|155
1653235500000|2022-05-22 16:05:00|71.42|70.32|71.3|70.2|71.42|70.32|71.27|70.17|120
1653235800000|2022-05-22 16:10:00|71.31|70.21|70.98|69.88|71.32|70.22|70.85|69.75|192
1653236100000|2022-05-22 16:15:00|70.97|69.87|71.15|70.05|71.2|70.1|70.97|69.87|210
1653236400000|2022-05-22 16:20:00|71.16|70.06|71.2|70.1|71.22|70.12|71.1|70|129
1653236700000|2022-05-22 16:25:00|71.19|70.09|71.3|70.2|71.31|70.21|71.19|70.09|110
1653237000000|2022-05-22 16:30:00|71.31|70.21|71.45|70.35|71.45|70.35|71.29|70.19|113
1653237300000|2022-05-22 16:35:00|71.44|70.34|71.32|70.22|71.45|70.35|71.32|70.22|103
1653237600000|2022-05-22 16:40:00|71.33|70.23|71.41|70.31|71.44|70.34|71.32|70.22|99
1653237900000|2022-05-22 16:45:00|71.4|70.3|71.46|70.36|71.47|70.37|71.37|70.27|51
1653238200000|2022-05-22 16:50:00|71.47|70.37|71.58|70.48|71.6|70.5|71.47|70.37|77
1653238500000|2022-05-22 16:55:00|71.6|70.5|71.55|70.45|71.64|70.54|71.54|70.44|163
1653238800000|2022-05-22 17:00:00|71.54|70.44|71.64|70.54|71.64|70.54|71.43|70.33|155
1653239100000|2022-05-22 17:05:00|71.63|70.53|71.9|70.8|71.92|70.82|71.63|70.53|227
1653239400000|2022-05-22 17:10:00|71.89|70.79|71.86|70.76|71.89|70.79|71.76|70.66|222
1653239700000|2022-05-22 17:15:00|71.85|70.75|71.93|70.83|71.94|70.84|71.67|70.57|205
1653240000000|2022-05-22 17:20:00|71.92|70.82|72.04|70.94|72.07|70.97|71.84|70.74|254
1653240300000|2022-05-22 17:25:00|72.01|70.91|71.89|70.79|72.02|70.92|71.87|70.77|156
1653240600000|2022-05-22 17:30:00|71.9|70.8|71.9|70.8|71.96|70.86|71.84|70.74|149
1653240900000|2022-05-22 17:35:00|71.91|70.81|71.86|70.76|71.92|70.82|71.8|70.7|156
1653241200000|2022-05-22 17:40:00|71.84|70.74|71.81|70.71|71.85|70.75|71.71|70.61|102
1653241500000|2022-05-22 17:45:00|71.82|70.72|71.67|70.57|71.83|70.73|71.58|70.48|188
1653241800000|2022-05-22 17:50:00|71.68|70.58|71.74|70.64|71.76|70.66|71.67|70.57|171
1653242100000|2022-05-22 17:55:00|71.75|70.65|71.78|70.68|71.9|70.8|71.74|70.64|118
1653242400000|2022-05-22 18:00:00|71.77|70.67|71.76|70.66|71.81|70.71|71.59|70.49|213
1653242700000|2022-05-22 18:05:00|71.77|70.67|71.81|70.71|71.82|70.72|71.72|70.62|117
1653243000000|2022-05-22 18:10:00|71.8|70.7|71.76|70.66|71.8|70.7|71.71|70.61|97
1653243300000|2022-05-22 18:15:00|71.75|70.65|71.49|70.39|71.76|70.66|71.43|70.33|136
1653243600000|2022-05-22 18:20:00|71.5|70.4|71.55|70.45|71.57|70.47|71.46|70.36|113
1653243900000|2022-05-22 18:25:00|71.56|70.46|71.74|70.64|71.75|70.65|71.5|70.4|132
1653244200000|2022-05-22 18:30:00|71.73|70.63|71.78|70.68|71.8|70.7|71.61|70.51|110
1653244500000|2022-05-22 18:35:00|71.77|70.67|71.77|70.67|71.82|70.72|71.7|70.6|99
1653244800000|2022-05-22 18:40:00|71.76|70.66|71.77|70.67|71.81|70.71|71.73|70.63|87
1653245100000|2022-05-22 18:45:00|71.76|70.66|71.73|70.63|71.81|70.71|71.67|70.57|110
1653245400000|2022-05-22 18:50:00|71.74|70.64|71.82|70.72|71.85|70.75|71.69|70.59|103
1653245700000|2022-05-22 18:55:00|71.81|70.71|71.8|70.7|71.83|70.73|71.74|70.64|80
1653246000000|2022-05-22 19:00:00|71.79|70.69|71.8|70.7|71.84|70.74|71.71|70.61|166
1653246300000|2022-05-22 19:05:00|71.81|70.71|71.59|70.49|71.81|70.71|71.56|70.46|229
1653246600000|2022-05-22 19:10:00|71.61|70.51|71.44|70.34|71.61|70.51|71.43|70.33|191
1653246900000|2022-05-22 19:15:00|71.43|70.33|71.4|70.3|71.48|70.38|71.39|70.29|107
1653247200000|2022-05-22 19:20:00|71.41|70.31|71.41|70.31|71.44|70.34|71.35|70.25|104
1653247500000|2022-05-22 19:25:00|71.4|70.3|71.17|70.07|71.41|70.31|71.11|70.01|138
1653247800000|2022-05-22 19:30:00|71.67|69.57|71.68|69.58|71.73|69.63|71.66|69.56|94
1653248100000|2022-05-22 19:35:00|71.67|69.57|71.72|69.62|71.74|69.64|71.67|69.57|86
1653248400000|2022-05-22 19:40:00|71.71|69.61|71.85|69.75|71.86|69.76|71.68|69.58|105
1653248700000|2022-05-22 19:45:00|71.84|69.74|71.87|69.77|71.91|69.81|71.77|69.67|97
1653249000000|2022-05-22 19:50:00|71.86|69.76|71.69|69.59|71.86|69.76|71.61|69.51|171
1653249300000|2022-05-22 19:55:00|71.7|69.6|71.8|69.7|71.82|69.72|71.67|69.57|115
1653249600000|2022-05-22 20:00:00|71.79|69.69|71.78|69.68|71.88|69.78|71.76|69.66|136
1653249900000|2022-05-22 20:05:00|71.79|69.69|71.8|69.7|71.83|69.73|71.72|69.62|123
1653250200000|2022-05-22 20:10:00|71.79|69.69|71.94|69.84|71.99|69.89|71.79|69.69|101
1653250500000|2022-05-22 20:15:00|71.95|69.85|72.01|69.91|72.03|69.93|71.94|69.84|113
1653250800000|2022-05-22 20:20:00|72.02|69.92|72.14|70.04|72.15|70.05|71.98|69.88|121
1653251100000|2022-05-22 20:25:00|72.13|70.03|72.13|70.03|72.14|70.04|72.08|69.98|106
1653251400000|2022-05-22 20:30:00|72.14|70.04|72.09|69.99|72.22|70.12|71.98|69.88|136
1653251700000|2022-05-22 20:35:00|72.08|69.98|71.99|69.89|72.11|70.01|71.98|69.88|122
1653252000000|2022-05-22 20:40:00|72|69.9|72|69.9|72.04|69.94|71.97|69.87|50
1653252300000|2022-05-22 20:45:00|72.01|69.91|71.88|69.78|72.02|69.92|71.86|69.76|94
1653252600000|2022-05-22 20:50:00|71.89|69.79|71.87|69.77|71.91|69.81|71.86|69.76|52
1653252900000|2022-05-22 20:55:00|71.86|69.76|71.79|69.69|71.88|69.78|71.77|69.67|102
1653253200000|2022-05-22 21:00:00|71.8|69.7|71.74|69.64|71.8|69.7|71.67|69.57|95
1653253500000|2022-05-22 21:05:00|71.73|69.63|71.92|69.82|71.95|69.85|71.7|69.6|107
1653253800000|2022-05-22 21:10:00|71.93|69.83|71.9|69.8|72|69.9|71.87|69.77|111
1653254100000|2022-05-22 21:15:00|71.91|69.81|71.91|69.81|71.92|69.82|71.86|69.76|58
1653254400000|2022-05-22 21:20:00|71.92|69.82|71.52|70.42|71.97|70.44|71.46|69.81|51
1653254700000|2022-05-22 21:25:00|71.51|70.41|71.36|70.26|71.51|70.41|71.36|70.26|70
1653255000000|2022-05-22 21:30:00|71.37|70.27|71.39|70.29|71.41|70.31|71.36|70.26|45
1653255300000|2022-05-22 21:35:00|71.4|70.3|71.49|70.39|71.52|70.42|71.39|70.29|100
1653255600000|2022-05-22 21:40:00|71.5|70.4|71.59|70.49|71.59|70.49|71.46|70.36|79
1653255900000|2022-05-22 21:45:00|71.6|70.5|71.55|70.45|71.66|70.56|71.5|70.4|89
1653256200000|2022-05-22 21:50:00|71.56|70.46|71.6|70.5|71.6|70.5|71.56|70.46|123
1653256500000|2022-05-22 21:55:00|71.61|70.51|71.47|70.37|71.67|70.57|71.46|70.36|104
1653256800000|2022-05-22 22:00:00|71.46|70.36|71.96|70.86|71.99|70.89|71.46|70.36|247
1653257100000|2022-05-22 22:05:00|71.97|70.87|71.93|70.83|72.06|70.96|71.8|70.7|163
1653257400000|2022-05-22 22:10:00|71.94|70.84|72.11|71.01|72.12|71.02|71.93|70.83|130
1653257700000|2022-05-22 22:15:00|72.12|71.02|72.18|71.08|72.22|71.12|72.07|70.97|152
1653258000000|2022-05-22 22:20:00|72.19|71.09|72.56|71.46|72.7|71.6|72.17|71.07|332
1653258300000|2022-05-22 22:25:00|72.57|71.47|72.4|71.3|72.57|71.47|72.34|71.24|207
1653258600000|2022-05-22 22:30:00|72.41|71.31|72.42|71.32|72.55|71.45|72.39|71.29|208
1653258900000|2022-05-22 22:35:00|72.43|71.33|72.37|71.27|72.49|71.39|72.29|71.19|131
1653259200000|2022-05-22 22:40:00|72.38|71.28|72.3|71.2|72.39|71.29|72.28|71.18|137
1653259500000|2022-05-22 22:45:00|72.31|71.21|72.31|71.21|72.35|71.25|72.27|71.17|115
1653259800000|2022-05-22 22:50:00|72.32|71.22|72.36|71.26|72.53|71.43|72.31|71.21|179
1653260100000|2022-05-22 22:55:00|72.35|71.25|72.22|71.12|72.36|71.26|72.1|71|163
1653260400000|2022-05-22 23:00:00|72.21|71.11|72.32|71.22|72.33|71.23|72.18|71.08|181
1653260700000|2022-05-22 23:05:00|72.31|71.21|72.44|71.34|72.45|71.35|72.27|71.17|126
1653261000000|2022-05-22 23:10:00|72.45|71.35|72.39|71.29|72.47|71.37|72.37|71.27|129
1653261300000|2022-05-22 23:15:00|72.4|71.3|72.37|71.27|72.42|71.32|72.29|71.19|109
1653261600000|2022-05-22 23:20:00|72.38|71.28|72.36|71.26|72.39|71.29|72.32|71.22|105
1653261900000|2022-05-22 23:25:00|72.34|71.24|72.42|71.32|72.59|71.49|72.33|71.23|158
1653262200000|2022-05-22 23:30:00|72.41|71.31|72.3|71.2|72.44|71.34|72.29|71.19|87
1653262500000|2022-05-22 23:35:00|72.31|71.21|72.33|71.23|72.39|71.29|72.29|71.19|88
1653262800000|2022-05-22 23:40:00|72.32|71.22|72.28|71.18|72.34|71.24|72.27|71.17|85
1653263100000|2022-05-22 23:45:00|72.27|71.17|72.25|71.15|72.31|71.21|72.24|71.14|93
1653263400000|2022-05-22 23:50:00|72.24|71.14|72.27|71.17|72.29|71.19|72.21|71.11|54
1653263700000|2022-05-22 23:55:00|72.28|71.18|72.13|71.03|72.29|71.19|72.08|70.98|125
1653264000000|2022-05-23 00:00:00|72.12|71.02|71.99|70.89|72.13|71.03|71.94|70.84|227
1653264300000|2022-05-23 00:05:00|72|70.9|72.22|71.12|72.28|71.18|71.97|70.87|143
1653264600000|2022-05-23 00:10:00|72.23|71.13|72.27|71.17|72.28|71.18|72.09|70.99|138
1653264900000|2022-05-23 00:15:00|72.28|71.18|72.33|71.23|72.46|71.36|72.21|71.11|146
1653265200000|2022-05-23 00:20:00|72.32|71.22|72.09|70.99|72.36|71.26|72.07|70.97|155
1653265500000|2022-05-23 00:25:00|72.08|70.98|71.85|70.75|72.09|70.99|71.8|70.7|159
1653265800000|2022-05-23 00:30:00|71.86|70.76|71.87|70.77|71.92|70.82|71.81|70.71|120
1653266100000|2022-05-23 00:35:00|71.88|70.78|72.02|70.92|72.02|70.92|71.88|70.78|95
1653266400000|2022-05-23 00:40:00|72.03|70.93|72.14|71.04|72.17|71.07|72.01|70.91|98
1653266700000|2022-05-23 00:45:00|72.15|71.05|72.25|71.15|72.27|71.17|72.05|70.95|85
1653267000000|2022-05-23 00:50:00|72.26|71.16|72.22|71.12|72.26|71.16|72.15|71.05|96
1653267300000|2022-05-23 00:55:00|72.23|71.13|72.22|71.12|72.26|71.16|72.21|71.11|113
1653267600000|2022-05-23 01:00:00|72.23|71.13|72|70.9|72.23|71.13|71.99|70.89|108
1653267900000|2022-05-23 01:05:00|71.99|70.89|71.95|70.85|72.04|70.94|71.88|70.78|183
1653268200000|2022-05-23 01:10:00|71.96|70.86|71.84|70.74|71.96|70.86|71.81|70.71|99
1653268500000|2022-05-23 01:15:00|71.82|70.72|71.79|70.69|71.84|70.74|71.69|70.59|138
1653268800000|2022-05-23 01:20:00|71.78|70.68|71.79|70.69|71.83|70.73|71.74|70.64|100
1653269100000|2022-05-23 01:25:00|71.78|70.68|71.85|70.75|71.86|70.76|71.74|70.64|110
1653269400000|2022-05-23 01:30:00|71.84|70.74|71.82|70.72|71.91|70.81|71.79|70.69|92
1653269700000|2022-05-23 01:35:00|71.81|70.71|71.82|70.72|71.84|70.74|71.75|70.65|89
1653270000000|2022-05-23 01:40:00|71.81|70.71|71.71|70.61|71.82|70.72|71.61|70.51|108
1653270300000|2022-05-23 01:45:00|71.7|70.6|71.84|70.74|71.84|70.74|71.7|70.6|88
1653270600000|2022-05-23 01:50:00|71.83|70.73|71.85|70.75|71.86|70.76|71.79|70.69|81
1653270900000|2022-05-23 01:55:00|71.86|70.76|71.86|70.76|71.87|70.77|71.82|70.72|81
1653271200000|2022-05-23 02:00:00|71.85|70.75|71.58|70.48|71.95|70.85|71.58|70.48|153
1653271500000|2022-05-23 02:05:00|71.59|70.49|71.54|70.44|71.64|70.54|71.52|70.42|117
1653271800000|2022-05-23 02:10:00|71.53|70.43|71.33|70.23|71.59|70.49|71.29|70.19|164
1653272100000|2022-05-23 02:15:00|71.32|70.22|71.32|70.22|71.39|70.29|71.22|70.12|143
1653272400000|2022-05-23 02:20:00|71.31|70.21|71.37|70.27|71.37|70.27|71.28|70.18|111
1653272700000|2022-05-23 02:25:00|71.36|70.26|71.24|70.14|71.39|70.29|71.23|70.13|67
1653273000000|2022-05-23 02:30:00|71.25|70.15|71.03|69.93|71.25|70.15|71|69.9|148
1653273300000|2022-05-23 02:35:00|71.02|69.92|71.13|70.03|71.16|70.06|71.01|69.91|118
1653273600000|2022-05-23 02:40:00|71.14|70.04|71.18|70.08|71.19|70.09|71.12|70.02|82
1653273900000|2022-05-23 02:45:00|71.19|70.09|71.28|70.18|71.28|70.18|71.14|70.04|97
1653274200000|2022-05-23 02:50:00|71.29|70.19|71.29|70.19|71.33|70.23|71.22|70.12|83
1653274500000|2022-05-23 02:55:00|71.3|70.2|71.4|70.3|71.43|70.33|71.29|70.19|80
1653274800000|2022-05-23 03:00:00|71.41|70.31|71.55|70.45|71.58|70.48|71.4|70.3|83
1653275100000|2022-05-23 03:05:00|71.56|70.46|71.69|70.59|71.73|70.63|71.54|70.44|101
1653275400000|2022-05-23 03:10:00|71.68|70.58|71.69|70.59|71.78|70.68|71.67|70.57|82
1653275700000|2022-05-23 03:15:00|71.7|70.6|71.55|70.45|71.7|70.6|71.5|70.4|118
1653276000000|2022-05-23 03:20:00|71.56|70.46|71.5|70.4|71.58|70.48|71.49|70.39|75
1653276300000|2022-05-23 03:25:00|71.49|70.39|71.43|70.33|71.52|70.42|71.37|70.27|104
1653276600000|2022-05-23 03:30:00|71.42|70.32|71.43|70.33|71.46|70.36|71.32|70.22|97
1653276900000|2022-05-23 03:35:00|71.42|70.32|71.41|70.31|71.45|70.35|71.3|70.2|100
1653277200000|2022-05-23 03:40:00|71.42|70.32|71.47|70.37|71.51|70.41|71.39|70.29|98
1653277500000|2022-05-23 03:45:00|71.48|70.38|71.7|70.6|71.7|70.6|71.46|70.36|94
1653277800000|2022-05-23 03:50:00|71.71|70.61|71.7|70.6|71.77|70.67|71.69|70.59|87
1653278100000|2022-05-23 03:55:00|71.71|70.61|71.65|70.55|71.71|70.61|71.61|70.51|94
1653278400000|2022-05-23 04:00:00|71.63|70.53|71.85|70.75|71.86|70.76|71.62|70.52|111
1653278700000|2022-05-23 04:05:00|71.84|70.74|71.99|70.89|72.01|70.91|71.84|70.74|90
1653279000000|2022-05-23 04:10:00|71.98|70.88|72.07|70.97|72.09|70.99|71.97|70.87|90
1653279300000|2022-05-23 04:15:00|72.08|70.98|72.16|71.06|72.16|71.06|72.03|70.93|109
1653279600000|2022-05-23 04:20:00|72.15|71.05|72.08|70.98|72.15|71.05|72.04|70.94|82
1653279900000|2022-05-23 04:25:00|72.09|70.99|72.08|70.98|72.12|71.02|72.07|70.97|70
1653280200000|2022-05-23 04:30:00|72.09|70.99|72.15|71.05|72.2|71.1|72.09|70.99|103
1653280500000|2022-05-23 04:35:00|72.16|71.06|72.07|70.97|72.16|71.06|72.06|70.96|84
1653280800000|2022-05-23 04:40:00|72.06|70.96|71.99|70.89|72.07|70.97|71.93|70.83|100
1653281100000|2022-05-23 04:45:00|72|70.9|71.89|70.79|72|70.9|71.89|70.79|61
1653281400000|2022-05-23 04:50:00|71.9|70.8|71.72|70.62|71.92|70.82|71.69|70.59|97
1653281700000|2022-05-23 04:55:00|71.71|70.61|71.68|70.58|71.71|70.61|71.64|70.54|86
1653282000000|2022-05-23 05:00:00|71.69|70.59|71.71|70.61|71.72|70.62|71.63|70.53|91
1653282300000|2022-05-23 05:05:00|71.72|70.62|71.77|70.67|71.78|70.68|71.69|70.59|73
1653282600000|2022-05-23 05:10:00|71.78|70.68|71.72|70.62|71.78|70.68|71.7|70.6|77
1653282900000|2022-05-23 05:15:00|71.73|70.63|71.66|70.56|71.73|70.63|71.61|70.51|40
1653283200000|2022-05-23 05:20:00|71.65|70.55|71.76|70.66|71.77|70.67|71.63|70.53|45
1653283500000|2022-05-23 05:25:00|71.75|70.65|71.62|70.52|71.77|70.67|71.6|70.5|102
1653283800000|2022-05-23 05:30:00|71.61|70.51|71.62|70.52|71.67|70.57|71.54|70.44|107
1653284100000|2022-05-23 05:35:00|71.63|70.53|71.59|70.49|71.65|70.55|71.58|70.48|62
1653284400000|2022-05-23 05:40:00|71.58|70.48|71.59|70.49|71.63|70.53|71.54|70.44|104
1653284700000|2022-05-23 05:45:00|71.6|70.5|72.03|70.93|72.04|70.94|71.6|70.5|145
1653285000000|2022-05-23 05:50:00|72.04|70.94|71.98|70.88|72.16|71.06|71.97|70.87|131
1653285300000|2022-05-23 05:55:00|71.96|70.86|72.05|70.95|72.09|70.99|71.95|70.85|154
1653285600000|2022-05-23 06:00:00|72.04|70.94|72.43|71.33|72.46|71.36|72.03|70.93|200
1653285900000|2022-05-23 06:05:00|72.44|71.34|72.56|71.46|72.57|71.47|72.41|71.31|188
1653286200000|2022-05-23 06:10:00|72.59|71.49|72.53|71.43|72.59|71.49|72.37|71.27|128
1653286500000|2022-05-23 06:15:00|72.52|71.42|72.42|71.32|72.65|71.55|72.42|71.32|170
1653286800000|2022-05-23 06:20:00|72.43|71.33|72.59|71.49|72.65|71.55|72.42|71.32|183
1653287100000|2022-05-23 06:25:00|72.58|71.48|72.45|71.35|72.58|71.48|72.42|71.32|116
1653287400000|2022-05-23 06:30:00|72.46|71.36|72.51|71.41|72.55|71.45|72.43|71.33|106
1653287700000|2022-05-23 06:35:00|72.5|71.4|72.62|71.52|72.65|71.55|72.5|71.4|104
1653288000000|2022-05-23 06:40:00|72.63|71.53|73.02|71.92|73.19|72.09|72.62|71.52|245
1653288300000|2022-05-23 06:45:00|73.01|71.91|72.9|71.8|73.05|71.95|72.83|71.73|194
1653288600000|2022-05-23 06:50:00|72.91|71.81|72.94|71.84|72.95|71.85|72.84|71.74|98
1653288900000|2022-05-23 06:55:00|72.93|71.83|72.92|71.82|72.95|71.85|72.9|71.8|92
1653289200000|2022-05-23 07:00:00|72.93|71.83|72.95|71.85|73.04|71.94|72.92|71.82|176
1653289500000|2022-05-23 07:05:00|72.94|71.84|72.96|71.86|72.99|71.89|72.91|71.81|157
1653289800000|2022-05-23 07:10:00|72.98|71.88|72.95|71.85|72.98|71.88|72.89|71.79|141
1653290100000|2022-05-23 07:15:00|72.96|71.86|72.93|71.83|72.99|71.89|72.89|71.79|116
1653290400000|2022-05-23 07:20:00|72.94|71.84|73.26|72.16|73.26|72.16|72.93|71.83|163
1653290700000|2022-05-23 07:25:00|73.27|72.17|73.23|72.13|73.41|72.31|73.22|72.12|193
1653291000000|2022-05-23 07:30:00|73.24|72.14|73.33|72.23|73.47|72.37|73.24|72.14|188
1653291300000|2022-05-23 07:35:00|73.34|72.24|73.36|72.26|73.38|72.28|73.31|72.21|107
1653291600000|2022-05-23 07:40:00|73.37|72.27|73.04|71.94|73.37|72.27|73.04|71.94|191
1653291900000|2022-05-23 07:45:00|73.05|71.95|72.91|71.81|73.05|71.95|72.91|71.81|185
1653292200000|2022-05-23 07:50:00|72.9|71.8|72.87|71.77|72.99|71.89|72.82|71.72|126
1653292500000|2022-05-23 07:55:00|72.86|71.76|72.76|71.66|72.89|71.79|72.71|71.61|99
1653292800000|2022-05-23 08:00:00|72.77|71.67|72.72|71.62|72.9|71.8|72.65|71.55|116
1653293100000|2022-05-23 08:05:00|72.73|71.63|72.79|71.69|72.88|71.78|72.72|71.62|115
1653293400000|2022-05-23 08:10:00|72.78|71.68|72.57|71.47|72.83|71.73|72.57|71.47|154
1653293700000|2022-05-23 08:15:00|72.58|71.48|72.38|71.28|72.58|71.48|72.38|71.28|173
1653294000000|2022-05-23 08:20:00|72.37|71.27|72.48|71.38|72.49|71.39|72.37|71.27|83
1653294300000|2022-05-23 08:25:00|72.49|71.39|72.54|71.44|72.57|71.47|72.48|71.38|102
1653294600000|2022-05-23 08:30:00|72.55|71.45|72.33|71.23|72.57|71.47|72.31|71.21|73
1653294900000|2022-05-23 08:35:00|72.32|71.22|72.26|71.16|72.32|71.22|72.17|71.07|153
1653295200000|2022-05-23 08:40:00|72.25|71.15|72.34|71.24|72.4|71.3|72.25|71.15|107
1653295500000|2022-05-23 08:45:00|72.33|71.23|72.44|71.34|72.46|71.36|72.17|71.07|131
1653295800000|2022-05-23 08:50:00|72.45|71.35|72.47|71.37|72.56|71.46|72.35|71.25|126
1653296100000|2022-05-23 08:55:00|72.46|71.36|72.46|71.36|72.53|71.43|72.45|71.35|107
1653296400000|2022-05-23 09:00:00|72.47|71.37|72.39|71.29|72.48|71.38|72.3|71.2|139
1653296700000|2022-05-23 09:05:00|72.4|71.3|72.11|71.01|72.4|71.3|72.11|71.01|191
1653297000000|2022-05-23 09:10:00|72.09|70.99|72.12|71.02|72.18|71.08|72.04|70.94|141
1653297300000|2022-05-23 09:15:00|72.11|71.01|72.1|71|72.13|71.03|72.03|70.93|118
1653297600000|2022-05-23 09:20:00|72.09|70.99|72.03|70.93|72.13|71.03|72.01|70.91|91
1653297900000|2022-05-23 09:25:00|72.04|70.94|72.14|71.04|72.14|71.04|71.99|70.89|104
1653298200000|2022-05-23 09:30:00|72.15|71.05|72.69|71.59|72.71|71.61|72.14|71.04|206
1653298500000|2022-05-23 09:35:00|72.68|71.58|73.2|72.1|73.22|72.12|72.54|71.44|276
1653298800000|2022-05-23 09:40:00|73.19|72.09|73.11|72.01|73.69|72.59|73.11|72.01|353
1653299100000|2022-05-23 09:45:00|73.12|72.02|73.46|72.36|73.6|72.5|72.93|71.83|328
1653299400000|2022-05-23 09:50:00|73.45|72.35|73.2|72.1|73.54|72.44|73.07|71.97|343
1653299700000|2022-05-23 09:55:00|73.21|72.11|73.12|72.02|73.36|72.26|73.06|71.96|253
1653300000000|2022-05-23 10:00:00|73.13|72.03|73.27|72.17|73.32|72.22|73.12|72.02|238
1653300300000|2022-05-23 10:05:00|73.28|72.18|73.45|72.35|73.49|72.39|73.24|72.14|190
1653300600000|2022-05-23 10:10:00|73.46|72.36|73.53|72.43|73.58|72.48|73.44|72.34|148
1653300900000|2022-05-23 10:15:00|73.52|72.42|73.29|72.19|73.56|72.46|73.2|72.1|200
1653301200000|2022-05-23 10:20:00|73.28|72.18|73.18|72.08|73.37|72.27|73.16|72.06|160
1653301500000|2022-05-23 10:25:00|73.19|72.09|73.31|72.21|73.33|72.23|73.08|71.98|164
1653301800000|2022-05-23 10:30:00|73.32|72.22|73.44|72.34|73.47|72.37|73.2|72.1|185
1653302100000|2022-05-23 10:35:00|73.45|72.35|73.83|72.73|73.95|72.85|73.45|72.35|234
1653302400000|2022-05-23 10:40:00|73.82|72.72|74.27|73.17|74.31|73.21|73.76|72.66|248
1653302700000|2022-05-23 10:45:00|74.28|73.18|74.18|73.08|74.37|73.27|74.12|73.02|198
1653303000000|2022-05-23 10:50:00|74.17|73.07|73.75|72.65|74.18|73.08|73.64|72.54|237
1653303300000|2022-05-23 10:55:00|73.74|72.64|73.92|72.82|73.96|72.86|73.73|72.63|188
1653303600000|2022-05-23 11:00:00|73.93|72.83|74.32|73.22|74.35|73.25|73.9|72.8|263
1653303900000|2022-05-23 11:05:00|74.31|73.21|74.24|73.14|74.39|73.29|74.1|73|222
1653304200000|2022-05-23 11:10:00|74.25|73.15|74.29|73.19|74.32|73.22|74.14|73.04|179
1653304500000|2022-05-23 11:15:00|74.31|73.21|74.32|73.22|74.34|73.24|74.3|73.2|47
1653304800000|2022-05-23 11:20:00|74.33|73.23|74.29|73.19|74.35|73.25|74.23|73.13|173
1653305100000|2022-05-23 11:25:00|74.3|73.2|74.13|73.03|74.43|73.33|74.12|73.02|228
1653305400000|2022-05-23 11:30:00|74.14|73.04|73.87|72.77|74.19|73.09|73.85|72.75|202
1653305700000|2022-05-23 11:35:00|73.88|72.78|73.86|72.76|73.89|72.79|73.63|72.53|222
1653306000000|2022-05-23 11:40:00|73.85|72.75|74.07|72.97|74.08|72.98|73.82|72.72|244
1653306300000|2022-05-23 11:45:00|74.08|72.98|73.72|72.62|74.11|73.01|73.71|72.61|232
1653306600000|2022-05-23 11:50:00|73.73|72.63|73.85|72.75|73.88|72.78|73.63|72.53|229
1653306900000|2022-05-23 11:55:00|73.87|72.77|73.82|72.72|73.87|72.77|73.73|72.63|143
1653307200000|2022-05-23 12:00:00|73.83|72.73|73.77|72.67|73.9|72.8|73.41|72.31|219
1653307500000|2022-05-23 12:05:00|73.76|72.66|73.87|72.77|73.91|72.81|73.76|72.66|162
1653307800000|2022-05-23 12:10:00|73.86|72.76|73.98|72.88|73.98|72.88|73.79|72.69|114
1653308100000|2022-05-23 12:15:00|73.97|72.87|74.04|72.94|74.28|73.18|73.97|72.87|210
1653308400000|2022-05-23 12:20:00|74.03|72.93|73.95|72.85|74.12|73.02|73.94|72.84|186
1653308700000|2022-05-23 12:25:00|73.96|72.86|73.78|72.68|73.96|72.86|73.62|72.52|200
1653309000000|2022-05-23 12:30:00|73.79|72.69|73.51|72.41|73.9|72.8|73.5|72.4|222
1653309300000|2022-05-23 12:35:00|73.5|72.4|73.56|72.46|73.67|72.57|73.46|72.36|145
1653309600000|2022-05-23 12:40:00|73.55|72.45|73.56|72.46|73.62|72.52|73.45|72.35|174
1653309900000|2022-05-23 12:45:00|73.55|72.45|73.64|72.54|73.69|72.59|73.47|72.37|165
1653310200000|2022-05-23 12:50:00|73.65|72.55|73.43|72.33|73.69|72.59|73.43|72.33|150
1653310500000|2022-05-23 12:55:00|73.44|72.34|73.28|72.18|73.45|72.35|73.23|72.13|178
1653310800000|2022-05-23 13:00:00|73.27|72.17|72.96|71.86|73.29|72.19|72.69|71.59|301
1653311100000|2022-05-23 13:05:00|72.97|71.87|73.09|71.99|73.1|72|72.9|71.8|211
1653311400000|2022-05-23 13:10:00|73.08|71.98|73.22|72.12|73.24|72.14|73.08|71.98|304
1653311700000|2022-05-23 13:15:00|73.24|72.14|73.28|72.18|73.33|72.23|73|71.9|365
1653312000000|2022-05-23 13:20:00|73.29|72.19|73.19|72.09|73.33|72.23|73.17|72.07|340
1653312300000|2022-05-23 13:25:00|73.18|72.08|73.03|71.93|73.19|72.09|72.96|71.86|308
1653312600000|2022-05-23 13:30:00|73.04|71.94|73.07|71.97|73.37|72.27|72.78|71.68|631
1653312900000|2022-05-23 13:35:00|73.06|71.96|72.66|71.56|73.24|72.14|72.47|71.37|548
1653313200000|2022-05-23 13:40:00|72.65|71.55|73|71.9|73.03|71.93|72.25|71.15|551
1653313500000|2022-05-23 13:45:00|72.99|71.89|73.14|72.04|73.24|72.14|72.84|71.74|529
1653313800000|2022-05-23 13:50:00|73.15|72.05|73.08|71.98|73.27|72.17|73.05|71.95|460
1653314100000|2022-05-23 13:55:00|73.09|71.99|72.79|71.69|73.16|72.06|72.77|71.67|484
1653314400000|2022-05-23 14:00:00|72.8|71.7|72.41|71.31|72.8|71.7|72.26|71.16|565
1653314700000|2022-05-23 14:05:00|72.4|71.3|72.23|71.13|72.57|71.47|72.06|70.96|554
1653315000000|2022-05-23 14:10:00|72.24|71.14|72.42|71.32|72.53|71.43|72.21|71.11|551
1653315300000|2022-05-23 14:15:00|72.43|71.33|72.66|71.56|72.72|71.62|72.35|71.25|499
1653315600000|2022-05-23 14:20:00|72.65|71.55|72.56|71.46|72.72|71.62|72.51|71.41|498
1653315900000|2022-05-23 14:25:00|72.57|71.47|72.72|71.62|72.72|71.62|72.31|71.21|426
1653316200000|2022-05-23 14:30:00|72.71|71.61|73.01|71.91|73.04|71.94|72.56|71.46|421
1653316500000|2022-05-23 14:35:00|73.02|71.92|72.81|71.71|73.1|72|72.75|71.65|438
1653316800000|2022-05-23 14:40:00|72.82|71.72|73.06|71.96|73.07|71.97|72.79|71.69|480
1653317100000|2022-05-23 14:45:00|73.07|71.97|73.17|72.07|73.26|72.16|72.85|71.75|505
1653317400000|2022-05-23 14:50:00|73.14|72.04|73|72.2|73.19|72.21|72.81|71.95|513
1653317700000|2022-05-23 14:55:00|73.01|72.21|73.06|72.26|73.08|72.28|72.78|71.98|460
1653318000000|2022-05-23 15:00:00|73.07|72.27|73.2|72.4|73.23|72.43|72.84|72.04|431
1653318300000|2022-05-23 15:05:00|73.19|72.39|73.22|72.42|73.31|72.51|73.1|72.3|419
1653318600000|2022-05-23 15:10:00|73.21|72.41|73.3|72.5|73.3|72.5|73.04|72.24|366
1653318900000|2022-05-23 15:15:00|73.29|72.49|73.13|72.33|73.32|72.52|73.1|72.3|364
1653319200000|2022-05-23 15:20:00|73.12|72.32|73.17|72.37|73.21|72.41|73.09|72.29|392
1653319500000|2022-05-23 15:25:00|73.18|72.38|73.19|72.39|73.2|72.4|73.09|72.29|371
1653319800000|2022-05-23 15:30:00|73.2|72.4|73.3|72.5|73.32|72.52|73.17|72.37|299
1653320100000|2022-05-23 15:35:00|73.29|72.49|73.39|72.59|73.41|72.61|73.19|72.39|325
1653320400000|2022-05-23 15:40:00|73.4|72.6|73.31|72.51|73.41|72.61|73.3|72.5|315
1653320700000|2022-05-23 15:45:00|73.33|72.53|73.21|72.41|73.46|72.66|73.1|72.3|375
1653321000000|2022-05-23 15:50:00|73.24|72.44|73.18|72.38|73.27|72.47|73.15|72.35|321
1653321300000|2022-05-23 15:55:00|73.19|72.39|73.2|72.4|73.3|72.5|73.17|72.37|337
1653321600000|2022-05-23 16:00:00|73.21|72.41|73.33|72.53|73.41|72.61|73.19|72.39|316
1653321900000|2022-05-23 16:05:00|73.32|72.52|73.46|72.66|73.6|72.8|73.28|72.48|350
1653322200000|2022-05-23 16:10:00|73.47|72.67|73.4|72.6|73.59|72.79|73.38|72.58|398
1653322500000|2022-05-23 16:15:00|73.42|72.62|73.34|72.54|73.51|72.71|73.31|72.51|301
1653322800000|2022-05-23 16:20:00|73.33|72.53|73.64|72.84|73.67|72.87|73.32|72.52|323
1653323100000|2022-05-23 16:25:00|73.63|72.83|73.42|72.62|73.64|72.84|73.39|72.59|420
1653323400000|2022-05-23 16:30:00|73.41|72.61|73.27|72.47|73.43|72.63|73.22|72.42|470
1653323700000|2022-05-23 16:35:00|73.28|72.48|73.43|72.63|73.43|72.63|73.21|72.41|413
1653324000000|2022-05-23 16:40:00|73.42|72.62|73.38|72.58|73.48|72.68|73.29|72.49|373
1653324300000|2022-05-23 16:45:00|73.37|72.57|73.2|72.4|73.4|72.6|73.18|72.38|311
1653324600000|2022-05-23 16:50:00|73.21|72.41|72.94|72.14|73.24|72.44|72.84|72.04|401
1653324900000|2022-05-23 16:55:00|72.95|72.15|72.92|72.12|73.03|72.23|72.83|72.03|428
1653325200000|2022-05-23 17:00:00|72.93|72.13|72.44|71.64|72.99|72.19|72.44|71.64|458
1653325500000|2022-05-23 17:05:00|72.45|71.65|72.57|71.77|72.57|71.77|72.36|71.56|483
1653325800000|2022-05-23 17:10:00|72.56|71.76|72.56|71.76|72.71|71.91|72.46|71.66|386
1653326100000|2022-05-23 17:15:00|72.55|71.75|72.41|71.61|72.57|71.77|72.26|71.46|360
1653326400000|2022-05-23 17:20:00|72.42|71.62|72.43|71.63|72.5|71.7|72.26|71.46|470
1653326700000|2022-05-23 17:25:00|72.42|71.62|72.44|71.64|72.51|71.71|72.4|71.6|231
1653327000000|2022-05-23 17:30:00|72.43|71.63|72.5|71.7|72.64|71.84|72.2|71.4|440
1653327300000|2022-05-23 17:35:00|72.49|71.69|72.78|71.98|72.82|72.02|72.48|71.68|409
1653327600000|2022-05-23 17:40:00|72.77|71.97|72.7|71.9|72.81|72.01|72.6|71.8|375
1653327900000|2022-05-23 17:45:00|72.71|71.91|72.69|71.89|72.81|72.01|72.58|71.78|312
1653328200000|2022-05-23 17:50:00|72.7|71.9|72.65|71.85|72.72|71.92|72.57|71.77|383
1653328500000|2022-05-23 17:55:00|72.66|71.86|72.71|71.91|72.77|71.97|72.49|71.69|393
1653328800000|2022-05-23 18:00:00|72.7|71.9|72.66|71.86|72.72|71.92|72.57|71.77|360
1653329100000|2022-05-23 18:05:00|72.67|71.87|72.89|72.09|72.92|72.12|72.66|71.86|351
1653329400000|2022-05-23 18:10:00|72.9|72.1|72.88|72.08|73|72.2|72.86|72.06|316
1653329700000|2022-05-23 18:15:00|72.89|72.09|72.8|72|72.9|72.1|72.76|71.96|325
1653330000000|2022-05-23 18:20:00|72.79|71.99|72.7|71.9|72.83|72.03|72.67|71.87|251
1653330300000|2022-05-23 18:25:00|72.71|71.91|72.61|71.81|72.71|71.91|72.57|71.77|283
1653330600000|2022-05-23 18:30:00|72.62|71.82|72.79|71.99|72.8|72|72.49|71.69|324
1653330900000|2022-05-23 18:35:00|72.78|71.98|72.76|71.96|72.79|71.99|72.55|71.75|393
1653331200000|2022-05-23 18:40:00|72.75|71.95|72.96|72.16|72.98|72.18|72.67|71.87|269
1653331500000|2022-05-23 18:45:00|72.97|72.17|72.68|71.88|72.98|72.18|72.65|71.85|353
1653331800000|2022-05-23 18:50:00|72.67|71.87|72.28|71.48|72.88|72.08|72.28|71.48|436
1653332100000|2022-05-23 18:55:00|72.27|71.47|72.05|71.25|72.41|71.61|71.95|71.15|523
1653332400000|2022-05-23 19:00:00|72.06|71.26|71.29|70.49|72.06|71.26|71.24|70.44|569
1653332700000|2022-05-23 19:05:00|71.3|70.5|71.55|70.75|71.6|70.8|71.3|70.5|521
1653333000000|2022-05-23 19:10:00|71.58|70.78|71.33|70.53|71.58|70.78|71.24|70.44|543
1653333300000|2022-05-23 19:15:00|71.3|70.5|70.95|70.15|71.34|70.54|70.58|69.78|624
1653333600000|2022-05-23 19:20:00|70.96|70.16|70.67|69.87|70.98|70.18|70.45|69.65|556
1653333900000|2022-05-23 19:25:00|70.68|69.88|70.63|69.83|70.69|69.89|70.4|69.6|524
1653334200000|2022-05-23 19:30:00|70.64|69.84|70.77|69.97|70.88|70.08|70.52|69.72|440
1653334500000|2022-05-23 19:35:00|70.76|69.96|70.37|69.57|70.78|69.98|70.3|69.5|421
1653334800000|2022-05-23 19:40:00|70.38|69.58|70.4|69.6|70.49|69.69|70.19|69.39|477
1653335100000|2022-05-23 19:45:00|70.39|69.59|70.06|69.26|70.4|69.6|70.01|69.21|418
1653335400000|2022-05-23 19:50:00|70.07|69.27|69.62|68.82|70.31|69.51|69.59|68.79|530
1653335700000|2022-05-23 19:55:00|69.64|68.84|69.11|68.31|69.67|68.87|69|68.2|543
1653336000000|2022-05-23 20:00:00|69.12|68.32|69.42|68.62|69.64|68.84|68.89|68.09|575
1653336300000|2022-05-23 20:05:00|69.43|68.63|69.63|68.83|69.8|69|69.38|68.58|478
1653336600000|2022-05-23 20:10:00|69.6|68.8|69.47|68.67|69.61|68.81|69.4|68.6|458
1653336900000|2022-05-23 20:15:00|69.48|68.68|69.72|68.92|69.85|69.05|69.39|68.59|457
1653337200000|2022-05-23 20:20:00|69.73|68.93|69.82|69.02|70.01|69.21|69.72|68.92|410
1653337500000|2022-05-23 20:25:00|69.84|69.04|69.85|69.05|69.96|69.16|69.78|68.98|343
1653337800000|2022-05-23 20:30:00|69.84|69.04|70|69.2|70.03|69.23|69.82|69.02|326
1653338100000|2022-05-23 20:35:00|70.01|69.21|70.02|69.22|70.04|69.24|69.91|69.11|260
1653338400000|2022-05-23 20:40:00|70.03|69.23|70.5|69.7|70.61|69.81|70.02|69.22|320
1653338700000|2022-05-23 20:45:00|70.49|69.69|70.51|69.71|70.62|69.82|70.39|69.59|435
1653339000000|2022-05-23 20:50:00|70.5|69.7|69.96|69.16|70.52|69.72|69.92|69.12|312
1653339300000|2022-05-23 20:55:00|69.95|69.15|69.98|69.18|69.98|69.18|69.85|69.05|249
1653339600000|2022-05-23 21:00:00|69.99|69.19|69.8|69|70.09|69.29|69.8|69|137
1653339900000|2022-05-23 21:05:00|69.81|69.01|69.88|69.08|69.96|69.16|69.79|68.99|132
1653340200000|2022-05-23 21:10:00|69.89|69.09|69.97|69.17|70.06|69.26|69.89|69.09|368
1653340500000|2022-05-23 21:15:00|69.96|69.16|69.99|69.19|70.11|69.31|69.96|69.16|337
1653340800000|2022-05-23 21:20:00|70|69.2|70.07|69.27|70.08|69.28|69.88|69.08|354
1653341100000|2022-05-23 21:25:00|70.06|69.26|70.06|69.26|70.11|69.31|70.03|69.23|233
1653341400000|2022-05-23 21:30:00|70.05|69.25|70.21|69.41|70.24|69.44|70.03|69.23|289
1653341700000|2022-05-23 21:35:00|70.23|69.43|70.21|69.41|70.23|69.43|70.07|69.27|328
1653342000000|2022-05-23 21:40:00|70.2|69.4|70.32|69.52|70.32|69.52|70.16|69.36|261
1653342300000|2022-05-23 21:45:00|70.31|69.51|70.29|69.49|70.4|69.6|70.26|69.46|282
1653342600000|2022-05-23 21:50:00|70.28|69.48|71.2|70.4|71.39|70.59|70.27|69.47|557
1653342900000|2022-05-23 21:55:00|71.21|70.41|70.81|70.01|71.22|70.42|70.8|70|470
1653343200000|2022-05-23 22:00:00|70.8|70|70.3|69.5|70.81|70.01|70.24|69.44|542
1653343500000|2022-05-23 22:05:00|70.31|69.51|70.37|69.57|70.49|69.69|70.13|69.33|440
1653343800000|2022-05-23 22:10:00|70.38|69.58|70.28|69.48|70.48|69.68|70.27|69.47|427
1653344100000|2022-05-23 22:15:00|70.29|69.49|70.1|69.3|70.32|69.52|70.06|69.26|348
1653344400000|2022-05-23 22:20:00|70.11|69.31|69.78|68.98|70.19|69.39|69.68|68.88|408
1653344700000|2022-05-23 22:25:00|69.79|68.99|69.73|68.93|69.97|69.17|69.66|68.86|484
1653345000000|2022-05-23 22:30:00|69.75|68.95|69.69|68.89|69.8|69|69.47|68.67|339
1653345300000|2022-05-23 22:35:00|69.66|68.86|69.95|69.15|70.07|69.27|69.63|68.83|362
1653345600000|2022-05-23 22:40:00|69.97|69.17|69.76|68.96|70|69.2|69.75|68.95|325
1653345900000|2022-05-23 22:45:00|69.77|68.97|69.81|69.01|69.89|69.09|69.76|68.96|280
1653346200000|2022-05-23 22:50:00|69.82|69.02|69.97|69.17|69.97|69.17|69.75|68.95|242
1653346500000|2022-05-23 22:55:00|69.98|69.18|70|69.2|70.09|69.29|69.9|69.1|269
1653346800000|2022-05-23 23:00:00|69.99|69.19|69.75|68.95|69.99|69.19|69.69|68.89|231
1653347100000|2022-05-23 23:05:00|69.74|68.94|69.71|68.91|69.76|68.96|69.49|68.69|251
1653347400000|2022-05-23 23:10:00|69.72|68.92|69.48|68.68|69.72|68.92|69.46|68.66|391
1653347700000|2022-05-23 23:15:00|69.47|68.67|68.94|68.14|69.52|68.72|68.67|67.87|509
1653348000000|2022-05-23 23:20:00|68.95|68.15|69.33|68.53|69.33|68.53|68.95|68.15|437
1653348300000|2022-05-23 23:25:00|69.34|68.54|69.27|68.47|69.39|68.59|69.2|68.4|423
1653348600000|2022-05-23 23:30:00|69.28|68.48|69.43|68.63|69.5|68.7|69.21|68.41|398
1653348900000|2022-05-23 23:35:00|69.42|68.62|69.39|68.59|69.51|68.71|69.27|68.47|375
1653349200000|2022-05-23 23:40:00|69.36|68.56|69.42|68.62|69.47|68.67|69.35|68.55|314
1653349500000|2022-05-23 23:45:00|69.41|68.61|69.39|68.59|69.51|68.71|69.31|68.51|310
1653349800000|2022-05-23 23:50:00|69.4|68.6|69.3|68.5|69.41|68.61|69.28|68.48|243
1653350100000|2022-05-23 23:55:00|69.31|68.51|69.41|68.61|69.41|68.61|69.28|68.48|255
1653350400000|2022-05-24 00:00:00|69.42|68.62|69.5|68.7|69.63|68.83|69.12|68.32|467
1653350700000|2022-05-24 00:05:00|69.49|68.69|69.91|69.11|69.92|69.12|69.47|68.67|393
1653351000000|2022-05-24 00:10:00|69.92|69.12|69.66|68.86|69.93|69.13|69.51|68.71|406
1653351300000|2022-05-24 00:15:00|69.67|68.87|69.7|68.9|69.77|68.97|69.59|68.79|330
1653351600000|2022-05-24 00:20:00|69.72|68.92|69.62|68.82|69.73|68.93|69.51|68.71|289
1653351900000|2022-05-24 00:25:00|69.61|68.81|69.78|68.98|69.79|68.99|69.61|68.81|244
1653352200000|2022-05-24 00:30:00|69.77|68.97|69.62|68.82|69.8|69|69.59|68.79|289
1653352500000|2022-05-24 00:35:00|69.63|68.83|69.71|68.91|69.75|68.95|69.61|68.81|215
1653352800000|2022-05-24 00:40:00|69.72|68.92|69.6|68.8|69.8|69|69.6|68.8|215
1653353100000|2022-05-24 00:45:00|69.61|68.81|69.82|69.02|69.83|69.03|69.58|68.78|238
1653353400000|2022-05-24 00:50:00|69.81|69.01|69.59|68.79|69.83|69.03|69.58|68.78|284
1653353700000|2022-05-24 00:55:00|69.6|68.8|69.58|68.78|69.69|68.89|69.52|68.72|211
1653354000000|2022-05-24 01:00:00|69.57|68.77|69.78|68.98|69.87|69.07|69.5|68.7|307
1653354300000|2022-05-24 01:05:00|69.79|68.99|69.79|68.99|69.82|69.02|69.65|68.85|248
1653354600000|2022-05-24 01:10:00|69.78|68.98|69.77|68.97|69.87|69.07|69.68|68.88|306
1653354900000|2022-05-24 01:15:00|69.76|68.96|69.46|68.66|69.79|68.99|69.45|68.65|342
1653355200000|2022-05-24 01:20:00|69.47|68.67|69.48|68.68|69.51|68.71|69.38|68.58|313
1653355500000|2022-05-24 01:25:00|69.49|68.69|69.58|68.78|69.61|68.81|69.48|68.68|281
1653355800000|2022-05-24 01:30:00|69.57|68.77|69.59|68.79|69.6|68.8|69.38|68.58|321
1653356100000|2022-05-24 01:35:00|69.58|68.78|69.69|68.89|69.71|68.91|69.54|68.74|273
1653356400000|2022-05-24 01:40:00|69.7|68.9|69.59|68.79|69.71|68.91|69.58|68.78|288
1653356700000|2022-05-24 01:45:00|69.6|68.8|69.83|69.03|69.88|69.08|69.59|68.79|249
1653357000000|2022-05-24 01:50:00|69.84|69.04|69.99|69.19|70.01|69.21|69.84|69.04|328
1653357300000|2022-05-24 01:55:00|69.98|69.18|69.91|69.11|70.02|69.22|69.88|69.08|373
1653357600000|2022-05-24 02:00:00|69.9|69.1|69.89|69.09|70.03|69.23|69.85|69.05|300
1653357900000|2022-05-24 02:05:00|69.9|69.1|69.92|69.12|70.02|69.22|69.88|69.08|298
1653358200000|2022-05-24 02:10:00|69.91|69.11|69.95|69.15|69.96|69.16|69.85|69.05|305
1653358500000|2022-05-24 02:15:00|69.96|69.16|69.9|69.1|69.98|69.18|69.84|69.04|283
1653358800000|2022-05-24 02:20:00|69.89|69.09|70.13|69.33|70.19|69.39|69.84|69.04|289
1653359100000|2022-05-24 02:25:00|70.1|69.3|69.99|69.19|70.21|69.41|69.97|69.17|299
1653359400000|2022-05-24 02:30:00|70|69.2|69.98|69.18|70.03|69.23|69.9|69.1|227
1653359700000|2022-05-24 02:35:00|69.99|69.19|70.03|69.23|70.03|69.23|69.96|69.16|206
1653360000000|2022-05-24 02:40:00|70.04|69.24|69.99|69.19|70.09|69.29|69.92|69.12|233
1653360300000|2022-05-24 02:45:00|70|69.2|70.02|69.22|70.04|69.24|69.91|69.11|213
1653360600000|2022-05-24 02:50:00|70.03|69.23|70.12|69.32|70.14|69.34|70|69.2|188
1653360900000|2022-05-24 02:55:00|70.11|69.31|70.41|69.61|70.41|69.61|70.09|69.29|253
1653361200000|2022-05-24 03:00:00|70.37|69.57|70.27|69.47|70.43|69.63|70.19|69.39|316
1653361500000|2022-05-24 03:05:00|70.26|69.46|70.19|69.39|70.29|69.49|70.17|69.37|168
1653361800000|2022-05-24 03:10:00|70.18|69.38|70.16|69.36|70.21|69.41|70.15|69.35|241
1653362100000|2022-05-24 03:15:00|70.13|69.33|70.16|69.36|70.2|69.4|70.05|69.25|216
1653362400000|2022-05-24 03:20:00|70.17|69.37|70.1|69.3|70.17|69.37|70.05|69.25|184
1653362700000|2022-05-24 03:25:00|70.09|69.29|69.98|69.18|70.1|69.3|69.95|69.15|263
1653363000000|2022-05-24 03:30:00|69.97|69.17|70.1|69.3|70.13|69.33|69.95|69.15|207
1653363300000|2022-05-24 03:35:00|70.11|69.31|70.09|69.29|70.12|69.32|70.03|69.23|269
1653363600000|2022-05-24 03:40:00|70.1|69.3|70.16|69.36|70.19|69.39|70.08|69.28|195
1653363900000|2022-05-24 03:45:00|70.17|69.37|70.11|69.31|70.21|69.41|70.08|69.28|275
1653364200000|2022-05-24 03:50:00|70.1|69.3|70.11|69.31|70.14|69.34|70.07|69.27|229
1653364500000|2022-05-24 03:55:00|70.12|69.32|70.19|69.39|70.21|69.41|70.08|69.28|274
1653364800000|2022-05-24 04:00:00|70.2|69.4|69.88|69.08|70.21|69.41|69.79|68.99|276
1653365100000|2022-05-24 04:05:00|69.89|69.09|69.96|69.16|69.99|69.19|69.86|69.06|250
1653365400000|2022-05-24 04:10:00|69.95|69.15|69.9|69.1|70.02|69.22|69.9|69.1|276
1653365700000|2022-05-24 04:15:00|69.89|69.09|69.93|69.13|70.01|69.21|69.87|69.07|294
1653366000000|2022-05-24 04:20:00|69.94|69.14|69.99|69.19|70|69.2|69.89|69.09|256
1653366300000|2022-05-24 04:25:00|70|69.2|70.09|69.29|70.19|69.39|70|69.2|305
1653366600000|2022-05-24 04:30:00|70.1|69.3|69.99|69.19|70.11|69.31|69.98|69.18|172
1653366900000|2022-05-24 04:35:00|70|69.2|70.06|69.26|70.09|69.29|69.9|69.1|229
1653367200000|2022-05-24 04:40:00|70.07|69.27|70.12|69.32|70.25|69.45|70.06|69.26|332
1653367500000|2022-05-24 04:45:00|70.11|69.31|70.2|69.4|70.23|69.43|70.09|69.29|341
1653367800000|2022-05-24 04:50:00|70.21|69.41|70.09|69.29|70.22|69.42|70.07|69.27|274
1653368100000|2022-05-24 04:55:00|70.1|69.3|69.92|69.12|70.11|69.31|69.9|69.1|280
1653368400000|2022-05-24 05:00:00|69.93|69.13|69.92|69.12|69.99|69.19|69.81|69.01|256
1653368700000|2022-05-24 05:05:00|69.93|69.13|70.07|69.27|70.12|69.32|69.92|69.12|229
1653369000000|2022-05-24 05:10:00|70.06|69.26|69.99|69.19|70.09|69.29|69.96|69.16|341
1653369300000|2022-05-24 05:15:00|69.98|69.18|70.11|69.31|70.12|69.32|69.96|69.16|266
1653369600000|2022-05-24 05:20:00|70.09|69.29|70|69.2|70.13|69.33|69.97|69.17|259
1653369900000|2022-05-24 05:25:00|69.99|69.19|69.96|69.16|70|69.2|69.94|69.14|282
1653370200000|2022-05-24 05:30:00|69.95|69.15|69.97|69.17|70.01|69.21|69.95|69.15|333
1653370500000|2022-05-24 05:35:00|69.98|69.18|69.86|69.06|69.99|69.19|69.78|68.98|276
1653370800000|2022-05-24 05:40:00|69.87|69.07|69.63|68.83|69.87|69.07|69.59|68.79|317
1653371100000|2022-05-24 05:45:00|69.64|68.84|69.77|68.97|69.8|69|69.63|68.83|246
1653371400000|2022-05-24 05:50:00|69.76|68.96|69.81|69.01|69.83|69.03|69.74|68.94|315
1653371700000|2022-05-24 05:55:00|69.82|69.02|69.77|68.97|69.91|69.11|69.68|68.88|331
1653372000000|2022-05-24 06:00:00|69.78|68.98|69.99|69.19|70.04|69.24|69.75|68.95|327
1653372300000|2022-05-24 06:05:00|70|69.2|69.9|69.1|70.02|69.22|69.86|69.06|279
1653372600000|2022-05-24 06:10:00|69.89|69.09|69.89|69.09|69.93|69.13|69.85|69.05|359
1653372900000|2022-05-24 06:15:00|69.88|69.08|69.89|69.09|69.92|69.12|69.85|69.05|253
1653373200000|2022-05-24 06:20:00|69.88|69.08|69.9|69.1|69.94|69.14|69.87|69.07|203
1653373500000|2022-05-24 06:25:00|69.92|69.12|69.89|69.09|69.93|69.13|69.87|69.07|222
1653373800000|2022-05-24 06:30:00|69.88|69.08|69.83|69.03|69.91|69.11|69.77|68.97|313
1653374100000|2022-05-24 06:35:00|69.84|69.04|69.49|68.69|69.92|69.12|69.41|68.61|377
1653374400000|2022-05-24 06:40:00|69.51|68.71|69.48|68.68|69.53|68.73|69.44|68.64|204
1653374700000|2022-05-24 06:45:00|69.49|68.69|69.31|68.51|69.49|68.69|69.14|68.34|355
1653375000000|2022-05-24 06:50:00|69.32|68.52|69.38|68.58|69.42|68.62|69.29|68.49|299
1653375300000|2022-05-24 06:55:00|69.39|68.59|69.43|68.63|69.43|68.63|69.27|68.47|265
1653375600000|2022-05-24 07:00:00|69.42|68.62|69.22|68.42|69.45|68.65|69.22|68.42|219
1653375900000|2022-05-24 07:05:00|69.23|68.43|69.4|68.6|69.48|68.68|69.19|68.39|324
1653376200000|2022-05-24 07:10:00|69.41|68.61|69.54|68.74|69.6|68.8|69.39|68.59|287
1653376500000|2022-05-24 07:15:00|69.53|68.73|69.58|68.78|69.61|68.81|69.5|68.7|253
1653376800000|2022-05-24 07:20:00|69.59|68.79|69.6|68.8|69.63|68.83|69.54|68.74|300
1653377100000|2022-05-24 07:25:00|69.61|68.81|69.62|68.82|69.65|68.85|69.52|68.72|308
1653377400000|2022-05-24 07:30:00|69.63|68.83|69.57|68.77|69.64|68.84|69.57|68.77|191
1653377700000|2022-05-24 07:35:00|69.58|68.78|69.62|68.82|69.63|68.83|69.57|68.77|274
1653378000000|2022-05-24 07:40:00|69.61|68.81|69.6|68.8|69.63|68.83|69.51|68.71|221
1653378300000|2022-05-24 07:45:00|69.61|68.81|69.78|68.98|69.81|69.01|69.57|68.77|268
1653378600000|2022-05-24 07:50:00|69.79|68.99|69.71|68.91|69.8|69|69.68|68.88|273
1653378900000|2022-05-24 07:55:00|69.72|68.92|69.73|68.93|69.75|68.95|69.68|68.88|268
1653379200000|2022-05-24 08:00:00|69.72|68.92|69.81|69.01|69.83|69.03|69.69|68.89|303
1653379500000|2022-05-24 08:05:00|69.82|69.02|69.8|69|69.84|69.04|69.77|68.97|271
1653379800000|2022-05-24 08:10:00|69.81|69.01|69.92|69.12|69.94|69.14|69.77|68.97|337
1653380100000|2022-05-24 08:15:00|69.91|69.11|69.77|68.97|69.93|69.13|69.61|68.81|366
1653380400000|2022-05-24 08:20:00|69.78|68.98|69.98|69.18|70.02|69.22|69.76|68.96|249
1653380700000|2022-05-24 08:25:00|69.99|69.19|70.01|69.21|70.04|69.24|69.97|69.17|284
1653381000000|2022-05-24 08:30:00|70.02|69.22|69.8|69|70.03|69.23|69.78|68.98|276
1653381300000|2022-05-24 08:35:00|69.79|68.99|69.8|69|69.82|69.02|69.74|68.94|271
1653381600000|2022-05-24 08:40:00|69.79|68.99|69.67|68.87|69.83|69.03|69.64|68.84|302
1653381900000|2022-05-24 08:45:00|69.69|68.89|69.59|68.79|69.69|68.89|69.57|68.77|292
1653382200000|2022-05-24 08:50:00|69.58|68.78|69.16|68.36|69.6|68.8|68.7|67.9|456
1653382500000|2022-05-24 08:55:00|69.18|68.38|69.09|68.29|69.21|68.41|69.03|68.23|431
1653382800000|2022-05-24 09:00:00|69.08|68.28|69.28|68.48|69.42|68.62|69.08|68.28|428
1653383100000|2022-05-24 09:05:00|69.3|68.5|68.66|67.86|69.39|68.59|68.51|67.71|378
1653383400000|2022-05-24 09:10:00|68.68|67.88|69.22|68.42|69.27|68.47|68.67|67.87|397
1653383700000|2022-05-24 09:15:00|69.2|68.4|69.3|68.5|69.73|68.93|69.19|68.39|538
1653384000000|2022-05-24 09:20:00|69.31|68.51|69.27|68.47|69.39|68.59|69.15|68.35|465
1653384300000|2022-05-24 09:25:00|69.24|68.44|69.37|68.57|69.41|68.61|69.24|68.44|390
1653384600000|2022-05-24 09:30:00|69.38|68.58|69.31|68.51|69.45|68.65|69.2|68.4|393
1653384900000|2022-05-24 09:35:00|69.3|68.5|69.52|68.72|69.62|68.82|69.25|68.45|375
1653385200000|2022-05-24 09:40:00|69.54|68.74|69.71|68.91|69.8|69|69.48|68.68|398
1653385500000|2022-05-24 09:45:00|69.7|68.9|69.67|68.87|69.83|69.03|69.6|68.8|441
1653385800000|2022-05-24 09:50:00|69.68|68.88|69.85|69.05|69.89|69.09|69.57|68.77|361
1653386100000|2022-05-24 09:55:00|69.86|69.06|70.16|69.36|70.2|69.4|69.83|69.03|371
1653386400000|2022-05-24 10:00:00|70.18|69.38|70.07|69.27|70.31|69.51|69.99|69.19|424
1653386700000|2022-05-24 10:05:00|70.05|69.25|70.06|69.26|70.09|69.29|69.94|69.14|380
1653387000000|2022-05-24 10:10:00|70.07|69.27|70.01|69.21|70.19|69.39|69.99|69.19|314
1653387300000|2022-05-24 10:15:00|70|69.2|70.16|69.36|70.19|69.39|69.98|69.18|366
1653387600000|2022-05-24 10:20:00|70.17|69.37|70.21|69.41|70.31|69.51|70.15|69.35|334
1653387900000|2022-05-24 10:25:00|70.2|69.4|70.18|69.38|70.23|69.43|70.08|69.28|344
1653388200000|2022-05-24 10:30:00|70.17|69.37|70.17|69.37|70.28|69.48|70.11|69.31|376
1653388500000|2022-05-24 10:35:00|70.16|69.36|70.13|69.33|70.18|69.38|69.97|69.17|342
1653388800000|2022-05-24 10:40:00|70.12|69.32|70.18|69.38|70.23|69.43|70.1|69.3|379
1653389100000|2022-05-24 10:45:00|70.19|69.39|70.11|69.31|70.22|69.42|70.06|69.26|327
1653389400000|2022-05-24 10:50:00|70.1|69.3|70.12|69.32|70.23|69.43|70.02|69.22|316
1653389700000|2022-05-24 10:55:00|70.13|69.33|70.14|69.34|70.23|69.43|70.11|69.31|264
1653390000000|2022-05-24 11:00:00|70.15|69.35|70.13|69.33|70.21|69.41|70.09|69.29|294
1653390300000|2022-05-24 11:05:00|70.12|69.32|70.37|69.57|70.38|69.58|70.11|69.31|351
1653390600000|2022-05-24 11:10:00|70.36|69.56|70.34|69.54|70.38|69.58|70.26|69.46|309
1653390900000|2022-05-24 11:15:00|70.33|69.53|70.52|69.72|70.6|69.8|70.32|69.52|339
1653391200000|2022-05-24 11:20:00|70.51|69.71|70.41|69.61|70.53|69.73|70.39|69.59|344
1653391500000|2022-05-24 11:25:00|70.4|69.6|70.12|69.32|70.42|69.62|70.12|69.32|459
1653391800000|2022-05-24 11:30:00|70.13|69.33|70.21|69.41|70.24|69.44|70.13|69.33|293
1653392100000|2022-05-24 11:35:00|70.22|69.42|70|69.2|70.23|69.43|69.98|69.18|332
1653392400000|2022-05-24 11:40:00|70.01|69.21|70.08|69.28|70.1|69.3|69.99|69.19|313
1653392700000|2022-05-24 11:45:00|70.07|69.27|69.97|69.17|70.13|69.33|69.87|69.07|380
1653393000000|2022-05-24 11:50:00|69.98|69.18|69.99|69.19|70.12|69.32|69.96|69.16|340
1653393300000|2022-05-24 11:55:00|69.98|69.18|70.08|69.28|70.11|69.31|69.83|69.03|361
1653393600000|2022-05-24 12:00:00|70.09|69.29|70.27|69.47|70.32|69.52|69.96|69.16|400
1653393900000|2022-05-24 12:05:00|70.24|69.44|70.01|69.21|70.33|69.53|69.97|69.17|395
1653394200000|2022-05-24 12:10:00|69.99|69.19|69.92|69.12|70.11|69.31|69.9|69.1|318
1653394500000|2022-05-24 12:15:00|69.91|69.11|69.98|69.18|70.01|69.21|69.89|69.09|393
1653394800000|2022-05-24 12:20:00|69.96|69.16|69.77|68.97|69.99|69.19|69.69|68.89|324
1653395100000|2022-05-24 12:25:00|69.78|68.98|69.77|68.97|69.86|69.06|69.48|68.68|398
1653395400000|2022-05-24 12:30:00|69.78|68.98|69.91|69.11|69.95|69.15|69.68|68.88|330
1653395700000|2022-05-24 12:35:00|69.9|69.1|69.97|69.17|70.01|69.21|69.78|68.98|319
1653396000000|2022-05-24 12:40:00|69.98|69.18|69.86|69.06|70.01|69.21|69.85|69.05|274
1653396300000|2022-05-24 12:45:00|69.87|69.07|69.89|69.09|69.93|69.13|69.85|69.05|256
1653396600000|2022-05-24 12:50:00|69.9|69.1|69.97|69.17|70|69.2|69.86|69.06|307
1653396900000|2022-05-24 12:55:00|69.99|69.19|69.8|69|69.99|69.19|69.76|68.96|356
1653397200000|2022-05-24 13:00:00|69.81|69.01|69.67|68.87|69.87|69.07|69.58|68.78|363
1653397500000|2022-05-24 13:05:00|69.68|68.88|69.71|68.91|69.73|68.93|69.67|68.87|236
1653397800000|2022-05-24 13:10:00|69.7|68.9|69.89|69.09|69.92|69.12|69.62|68.82|300
1653398100000|2022-05-24 13:15:00|69.9|69.1|69.81|69.01|70|69.2|69.79|68.99|348
1653398400000|2022-05-24 13:20:00|69.79|68.99|69.91|69.11|70.01|69.21|69.77|68.97|348
1653398700000|2022-05-24 13:25:00|69.9|69.1|69.62|68.82|69.91|69.11|69.6|68.8|380
1653399000000|2022-05-24 13:30:00|69.63|68.83|69.79|68.99|70.07|69.27|69.6|68.8|584
1653399300000|2022-05-24 13:35:00|69.78|68.98|69.46|68.66|69.88|69.08|69.42|68.62|496
1653399600000|2022-05-24 13:40:00|69.47|68.67|69.48|68.68|69.69|68.89|69.4|68.6|533
1653399900000|2022-05-24 13:45:00|69.49|68.69|68.64|67.84|69.69|68.89|68.64|67.84|583
1653400200000|2022-05-24 13:50:00|68.66|67.86|68.7|67.9|69.03|68.23|68.58|67.78|589
1653400500000|2022-05-24 13:55:00|68.72|67.92|68.24|67.44|68.8|68|67.97|67.17|623
1653400800000|2022-05-24 14:00:00|68.25|67.45|68.4|67.6|68.59|67.79|67.95|67.15|565
1653401100000|2022-05-24 14:05:00|68.39|67.59|67.95|67.15|68.51|67.71|67.79|66.99|598
1653401400000|2022-05-24 14:10:00|67.96|67.16|67.87|67.07|68.18|67.38|67.63|66.83|625
1653401700000|2022-05-24 14:15:00|67.86|67.06|67.39|66.59|68.01|67.21|67.39|66.59|567
1653402000000|2022-05-24 14:20:00|67.4|66.6|67.83|67.03|67.99|67.19|67.39|66.59|522
1653402300000|2022-05-24 14:25:00|67.82|67.02|67.92|67.12|67.94|67.14|67.59|66.79|467
1653402600000|2022-05-24 14:30:00|67.91|67.11|68.17|67.37|68.4|67.6|67.87|67.07|571
1653402900000|2022-05-24 14:35:00|68.16|67.36|68.02|67.22|68.28|67.48|67.97|67.17|528
1653403200000|2022-05-24 14:40:00|68.01|67.21|68.06|67.26|68.12|67.32|67.86|67.06|460
1653403500000|2022-05-24 14:45:00|68.07|67.27|67.89|67.09|68.23|67.43|67.85|67.05|472
1653403800000|2022-05-24 14:50:00|67.88|67.08|67.99|67.19|68.06|67.26|67.86|67.06|396
1653404100000|2022-05-24 14:55:00|67.98|67.18|68.29|67.49|68.31|67.51|67.97|67.17|343
1653404400000|2022-05-24 15:00:00|68.3|67.5|68.31|67.51|68.43|67.63|68.18|67.38|408
1653404700000|2022-05-24 15:05:00|68.32|67.52|68.34|67.54|68.42|67.62|68.18|67.38|378
1653405000000|2022-05-24 15:10:00|68.33|67.53|68.21|67.41|68.4|67.6|68.17|67.37|400
1653405300000|2022-05-24 15:15:00|68.2|67.4|68.3|67.5|68.5|67.7|68.17|67.37|421
1653405600000|2022-05-24 15:20:00|68.31|67.51|68.4|67.6|68.43|67.63|68.18|67.38|356
1653405900000|2022-05-24 15:25:00|68.41|67.61|68.68|67.88|68.7|67.9|68.39|67.59|332
1653406200000|2022-05-24 15:30:00|68.67|67.87|68.69|67.89|68.76|67.96|68.58|67.78|451
1653406500000|2022-05-24 15:35:00|68.7|67.9|68.64|67.84|68.73|67.93|68.57|67.77|326
1653406800000|2022-05-24 15:40:00|68.65|67.85|69.21|68.41|69.21|68.41|68.64|67.84|394
1653407100000|2022-05-24 15:45:00|69.2|68.4|70.17|69.37|70.28|69.48|69.13|68.33|578
1653407400000|2022-05-24 15:50:00|70.18|69.38|69.96|69.16|70.18|69.38|69.84|69.04|562
1653407700000|2022-05-24 15:55:00|69.98|69.18|69.74|68.94|69.98|69.18|69.6|68.8|508
1653408000000|2022-05-24 16:00:00|69.72|68.92|69.87|69.07|70.02|69.22|69.68|68.88|553
1653408300000|2022-05-24 16:05:00|69.85|69.05|70.07|69.27|70.08|69.28|69.77|68.97|466
1653408600000|2022-05-24 16:10:00|70.08|69.28|70.04|69.24|70.12|69.32|69.96|69.16|408
1653408900000|2022-05-24 16:15:00|70.03|69.23|70|69.2|70.23|69.43|69.89|69.09|485
1653409200000|2022-05-24 16:20:00|69.99|69.19|69.9|69.1|70.02|69.22|69.83|69.03|415
1653409500000|2022-05-24 16:25:00|69.89|69.09|69.68|68.88|69.98|69.18|69.66|68.86|331
1653409800000|2022-05-24 16:30:00|69.69|68.89|69.48|68.68|69.78|68.98|69.39|68.59|377
1653410100000|2022-05-24 16:35:00|69.49|68.69|69.49|68.69|69.58|68.78|69.46|68.66|352
1653410400000|2022-05-24 16:40:00|69.5|68.7|69.6|68.8|69.7|68.9|69.49|68.69|398
1653410700000|2022-05-24 16:45:00|69.61|68.81|69.78|68.98|69.89|69.09|69.57|68.77|355
1653411000000|2022-05-24 16:50:00|69.79|68.99|69.68|68.88|69.9|69.1|69.49|68.69|447
1653411300000|2022-05-24 16:55:00|69.71|68.91|69.98|69.18|70.08|69.28|69.67|68.87|428
1653411600000|2022-05-24 17:00:00|69.99|69.19|69.56|68.76|69.99|69.19|69.48|68.68|401
1653411900000|2022-05-24 17:05:00|69.55|68.75|69.37|68.57|69.6|68.8|69.33|68.53|359
1653412200000|2022-05-24 17:10:00|69.38|68.58|69.45|68.65|69.58|68.78|69.34|68.54|344
1653412500000|2022-05-24 17:15:00|69.44|68.64|69.39|68.59|69.59|68.79|69.38|68.58|476
1653412800000|2022-05-24 17:20:00|69.4|68.6|69.12|68.32|69.42|68.62|68.99|68.19|421
1653413100000|2022-05-24 17:25:00|69.13|68.33|69.28|68.48|69.33|68.53|69.08|68.28|374
1653413400000|2022-05-24 17:30:00|69.26|68.46|69.37|68.57|69.38|68.58|69.09|68.29|428
1653413700000|2022-05-24 17:35:00|69.36|68.56|69.51|68.71|69.6|68.8|69.33|68.53|405
1653414000000|2022-05-24 17:40:00|69.52|68.72|69.58|68.78|69.76|68.96|69.5|68.7|411
1653414300000|2022-05-24 17:45:00|69.59|68.79|69.59|68.79|69.69|68.89|69.53|68.73|423
1653414600000|2022-05-24 17:50:00|69.61|68.81|69.69|68.89|69.73|68.93|69.57|68.77|391
1653414900000|2022-05-24 17:55:00|69.7|68.9|69.8|69|69.92|69.12|69.66|68.86|363
1653415200000|2022-05-24 18:00:00|69.78|68.98|69.66|68.86|69.82|69.02|69.66|68.86|316
1653415500000|2022-05-24 18:05:00|69.67|68.87|70.03|69.23|70.16|69.36|69.66|68.86|340
1653415800000|2022-05-24 18:10:00|70.02|69.22|70.13|69.33|70.29|69.49|69.99|69.19|421
1653416100000|2022-05-24 18:15:00|70.14|69.34|70.07|69.27|70.29|69.49|69.99|69.19|429
1653416400000|2022-05-24 18:20:00|70.06|69.26|70.16|69.36|70.23|69.43|69.9|69.1|390
1653416700000|2022-05-24 18:25:00|70.18|69.38|70.18|69.38|70.29|69.49|70.12|69.32|329
1653417000000|2022-05-24 18:30:00|70.17|69.37|70.29|69.49|70.3|69.5|70.1|69.3|376
1653417300000|2022-05-24 18:35:00|70.28|69.48|70.33|69.53|70.38|69.58|70.17|69.37|382
1653417600000|2022-05-24 18:40:00|70.32|69.52|69.88|69.08|70.33|69.53|69.81|69.01|359
1653417900000|2022-05-24 18:45:00|69.87|69.07|69.73|68.93|70|69.2|69.67|68.87|402
1653418200000|2022-05-24 18:50:00|69.72|68.92|69.69|68.89|69.84|69.04|69.63|68.83|391
1653418500000|2022-05-24 18:55:00|69.7|68.9|69.77|68.97|69.78|68.98|69.53|68.73|354
1653418800000|2022-05-24 19:00:00|69.76|68.96|69.88|69.08|69.98|69.18|69.74|68.94|409
1653419100000|2022-05-24 19:05:00|69.87|69.07|69.98|69.18|70.04|69.24|69.84|69.04|333
1653419400000|2022-05-24 19:10:00|69.99|69.19|69.88|69.08|70.1|69.3|69.87|69.07|343
1653419700000|2022-05-24 19:15:00|69.89|69.09|69.9|69.1|69.99|69.19|69.87|69.07|272
1653420000000|2022-05-24 19:20:00|69.89|69.09|70.06|69.26|70.07|69.27|69.7|68.9|382
1653420300000|2022-05-24 19:25:00|70.05|69.25|70.2|69.4|70.36|69.56|69.98|69.18|394
1653420600000|2022-05-24 19:30:00|70.21|69.41|70.29|69.49|70.32|69.52|70.2|69.4|361
1653420900000|2022-05-24 19:35:00|70.28|69.48|70.54|69.74|70.67|69.87|70.28|69.48|443
1653421200000|2022-05-24 19:40:00|70.56|69.76|70.45|69.65|70.57|69.77|70.42|69.62|417
1653421500000|2022-05-24 19:45:00|70.46|69.66|70.47|69.67|70.52|69.72|70.4|69.6|430
1653421800000|2022-05-24 19:50:00|70.48|69.68|70.26|69.46|70.58|69.78|70.25|69.45|448
1653422100000|2022-05-24 19:55:00|70.27|69.47|70.3|69.5|70.33|69.53|70.16|69.36|389
1653422400000|2022-05-24 20:00:00|70.29|69.49|70.49|69.69|70.51|69.71|70.26|69.46|337
1653422700000|2022-05-24 20:05:00|70.48|69.68|70.33|69.53|70.51|69.71|70.25|69.45|340
1653423000000|2022-05-24 20:10:00|70.31|69.51|70.39|69.59|70.42|69.62|70.27|69.47|240
1653423300000|2022-05-24 20:15:00|70.38|69.58|70.38|69.58|70.42|69.62|70.35|69.55|194
1653423600000|2022-05-24 20:20:00|70.37|69.57|70.2|69.4|70.38|69.58|70.08|69.28|328
1653423900000|2022-05-24 20:25:00|70.19|69.39|70.2|69.4|70.24|69.44|70.16|69.36|228
1653424200000|2022-05-24 20:30:00|70.21|69.41|70.2|69.4|70.32|69.52|70.15|69.35|338
1653424500000|2022-05-24 20:35:00|70.19|69.39|70.31|69.51|70.33|69.53|70.18|69.38|257
1653424800000|2022-05-24 20:40:00|70.3|69.5|70.3|69.5|70.33|69.53|70.25|69.45|311
1653425100000|2022-05-24 20:45:00|70.31|69.51|70.5|69.7|70.55|69.75|70.31|69.51|300
1653425400000|2022-05-24 20:50:00|70.49|69.69|70.53|69.73|70.53|69.73|70.4|69.6|264
1653425700000|2022-05-24 20:55:00|70.55|69.75|70.68|69.88|70.83|70.03|70.55|69.75|349
1653426000000|2022-05-24 21:00:00|70.67|69.87|70.6|69.8|70.84|70.04|70.58|69.78|170
1653426300000|2022-05-24 21:05:00|70.59|69.79|70.7|69.9|70.7|69.9|70.59|69.79|108
1653426600000|2022-05-24 21:10:00|70.71|69.91|70.79|69.99|70.87|70.07|70.67|69.87|277
1653426900000|2022-05-24 21:15:00|70.8|70|70.71|69.91|70.82|70.02|70.69|69.89|262
1653427200000|2022-05-24 21:20:00|70.7|69.9|70.78|69.98|70.79|69.99|70.68|69.88|177
1653427500000|2022-05-24 21:25:00|70.77|69.97|70.79|69.99|70.84|70.04|70.68|69.88|241
1653427800000|2022-05-24 21:30:00|70.8|70|70.77|69.97|70.85|70.05|70.75|69.95|203
1653428100000|2022-05-24 21:35:00|70.76|69.96|70.68|69.88|70.78|69.98|70.67|69.87|155
1653428400000|2022-05-24 21:40:00|70.69|69.89|70.86|70.06|70.88|70.08|70.6|69.8|243
1653428700000|2022-05-24 21:45:00|70.87|70.07|70.62|69.82|70.95|70.15|70.62|69.82|299
1653429000000|2022-05-24 21:50:00|70.58|69.78|70.77|69.97|70.81|70.01|70.55|69.75|273
1653429300000|2022-05-24 21:55:00|70.78|69.98|70.83|70.03|70.9|70.1|70.75|69.95|252
1653429600000|2022-05-24 22:00:00|70.84|70.04|70.61|69.81|70.96|70.16|70.58|69.78|302
1653429900000|2022-05-24 22:05:00|70.62|69.82|70.71|69.91|70.72|69.92|70.59|69.79|223
1653430200000|2022-05-24 22:10:00|70.72|69.92|70.82|70.02|70.85|70.05|70.7|69.9|238
1653430500000|2022-05-24 22:15:00|70.8|70|70.94|70.14|70.94|70.14|70.8|70|266
1653430800000|2022-05-24 22:20:00|70.93|70.13|70.81|70.01|70.94|70.14|70.74|69.94|397
1653431100000|2022-05-24 22:25:00|70.82|70.02|70.68|69.88|70.84|70.04|70.64|69.84|309
1653431400000|2022-05-24 22:30:00|70.69|69.89|70.68|69.88|70.71|69.91|70.61|69.81|264
1653431700000|2022-05-24 22:35:00|70.67|69.87|70.67|69.87|70.71|69.91|70.56|69.76|266
1653432000000|2022-05-24 22:40:00|70.66|69.86|70.79|69.99|70.83|70.03|70.66|69.86|289
1653432300000|2022-05-24 22:45:00|70.8|70|70.78|69.98|70.81|70.01|70.77|69.97|247
1653432600000|2022-05-24 22:50:00|70.79|69.99|70.77|69.97|70.81|70.01|70.69|69.89|194
1653432900000|2022-05-24 22:55:00|70.76|69.96|70.78|69.98|70.8|70|70.75|69.95|236
1653433200000|2022-05-24 23:00:00|70.79|69.99|70.61|69.81|70.84|70.04|70.53|69.73|292
1653433500000|2022-05-24 23:05:00|70.6|69.8|70.99|70.19|71.03|70.23|70.52|69.72|186
1653433800000|2022-05-24 23:10:00|70.98|70.18|70.79|69.99|71.11|70.31|70.68|69.88|344
1653434100000|2022-05-24 23:15:00|70.8|70|70.96|70.16|70.97|70.17|70.75|69.95|257
1653434400000|2022-05-24 23:20:00|70.97|70.17|70.8|70|70.97|70.17|70.77|69.97|218
1653434700000|2022-05-24 23:25:00|70.81|70.01|70.77|69.97|70.86|70.06|70.6|69.8|265
1653435000000|2022-05-24 23:30:00|70.78|69.98|70.73|69.93|70.93|70.13|70.69|69.89|329
1653435300000|2022-05-24 23:35:00|70.7|69.9|70.62|69.82|70.73|69.93|70.59|69.79|300
1653435600000|2022-05-24 23:40:00|70.61|69.81|70.6|69.8|70.66|69.86|70.59|69.79|266
1653435900000|2022-05-24 23:45:00|70.59|69.79|70.62|69.82|70.62|69.82|70.56|69.76|210
1653436200000|2022-05-24 23:50:00|70.61|69.81|70.7|69.9|70.79|69.99|70.61|69.81|319
1653436500000|2022-05-24 23:55:00|70.69|69.89|70.61|69.81|70.72|69.92|70.58|69.78|259
1653436800000|2022-05-25 00:00:00|70.6|69.8|70.61|69.81|70.78|69.98|70.43|69.63|418
1653437100000|2022-05-25 00:05:00|70.6|69.8|70.31|69.51|70.61|69.81|70.24|69.44|370
1653437400000|2022-05-25 00:10:00|70.33|69.53|70.39|69.59|70.48|69.68|70.21|69.41|403
1653437700000|2022-05-25 00:15:00|70.38|69.58|70.37|69.57|70.49|69.69|70.24|69.44|289
1653438000000|2022-05-25 00:20:00|70.38|69.58|70.31|69.51|70.42|69.62|70.29|69.49|331
1653438300000|2022-05-25 00:25:00|70.3|69.5|70.29|69.49|70.34|69.54|70.17|69.37|248
1653438600000|2022-05-25 00:30:00|70.26|69.46|70.28|69.48|70.33|69.53|70.25|69.45|260
1653438900000|2022-05-25 00:35:00|70.29|69.49|70.47|69.67|70.5|69.7|70.28|69.48|229
1653439200000|2022-05-25 00:40:00|70.48|69.68|70.57|69.77|70.61|69.81|70.46|69.66|316
1653439500000|2022-05-25 00:45:00|70.58|69.78|70.41|69.61|70.62|69.82|70.38|69.58|355
1653439800000|2022-05-25 00:50:00|70.38|69.58|70.33|69.53|70.43|69.63|70.31|69.51|202
1653440100000|2022-05-25 00:55:00|70.34|69.54|70.34|69.54|70.36|69.56|70.23|69.43|202
1653440400000|2022-05-25 01:00:00|70.33|69.53|70.3|69.5|70.39|69.59|70.06|69.26|365
1653440700000|2022-05-25 01:05:00|70.32|69.52|70.4|69.6|70.47|69.67|70.29|69.49|306
1653441000000|2022-05-25 01:10:00|70.41|69.61|70.49|69.69|70.51|69.71|70.38|69.58|244
1653441300000|2022-05-25 01:15:00|70.5|69.7|70.32|69.52|70.52|69.72|70.32|69.52|268
1653441600000|2022-05-25 01:20:00|70.33|69.53|70.11|69.31|70.34|69.54|70.08|69.28|271
1653441900000|2022-05-25 01:25:00|70.12|69.32|70.17|69.37|70.22|69.42|70.09|69.29|241
1653442200000|2022-05-25 01:30:00|70.18|69.38|70.17|69.37|70.21|69.41|70.11|69.31|207
1653442500000|2022-05-25 01:35:00|70.18|69.38|70.19|69.39|70.23|69.43|70.15|69.35|211
1653442800000|2022-05-25 01:40:00|70.2|69.4|70.17|69.37|70.22|69.42|70.13|69.33|160
1653443100000|2022-05-25 01:45:00|70.18|69.38|70.24|69.44|70.32|69.52|70.1|69.3|303
1653443400000|2022-05-25 01:50:00|70.29|69.49|70.33|69.53|70.33|69.53|70.26|69.46|227
1653443700000|2022-05-25 01:55:00|70.32|69.52|70.64|69.84|70.69|69.89|70.3|69.5|131
1653444000000|2022-05-25 02:00:00|70.63|69.83|70.64|69.84|70.9|70.1|70.61|69.81|180
1653444300000|2022-05-25 02:05:00|70.63|69.83|70.38|69.58|70.7|69.9|70.34|69.54|181
1653444600000|2022-05-25 02:10:00|70.37|69.57|70.5|69.7|70.64|69.84|70.36|69.56|353
1653444900000|2022-05-25 02:15:00|70.51|69.71|70.61|69.81|70.64|69.84|70.5|69.7|198
1653445200000|2022-05-25 02:20:00|70.62|69.82|71.21|70.41|71.37|70.57|70.6|69.8|379
1653445500000|2022-05-25 02:25:00|71.23|70.43|71.23|70.43|71.29|70.49|70.98|70.18|421
1653445800000|2022-05-25 02:30:00|71.22|70.42|71.46|70.66|71.63|70.83|71.2|70.4|411
1653446100000|2022-05-25 02:35:00|71.47|70.67|71.38|70.58|71.51|70.71|71.32|70.52|340
1653446400000|2022-05-25 02:40:00|71.39|70.59|71.47|70.67|71.61|70.81|71.35|70.55|323
1653446700000|2022-05-25 02:45:00|71.46|70.66|71.47|70.67|71.59|70.79|71.35|70.55|448
1653447000000|2022-05-25 02:50:00|71.48|70.68|71.87|71.07|71.88|71.08|71.48|70.68|434
1653447300000|2022-05-25 02:55:00|71.85|71.05|71.78|70.98|71.98|71.18|71.73|70.93|360
1653447600000|2022-05-25 03:00:00|71.79|70.99|71.76|70.96|71.92|71.12|71.68|70.88|415
1653447900000|2022-05-25 03:05:00|71.75|70.95|71.53|70.73|71.77|70.97|71.53|70.73|255
1653448200000|2022-05-25 03:10:00|71.54|70.74|71.48|70.68|71.56|70.76|71.44|70.64|303
1653448500000|2022-05-25 03:15:00|71.47|70.67|71.37|70.57|71.5|70.7|71.28|70.48|342
1653448800000|2022-05-25 03:20:00|71.38|70.58|71.46|70.66|71.5|70.7|71.35|70.55|305
1653449100000|2022-05-25 03:25:00|71.48|70.68|71.42|70.62|71.59|70.79|71.41|70.61|353
1653449400000|2022-05-25 03:30:00|71.43|70.63|71.19|70.39|71.47|70.67|71.14|70.34|351
1653449700000|2022-05-25 03:35:00|71.18|70.38|71.36|70.56|71.39|70.59|71.17|70.37|314
1653450000000|2022-05-25 03:40:00|71.35|70.55|71.53|70.73|71.6|70.8|71.29|70.49|381
1653450300000|2022-05-25 03:45:00|71.52|70.72|71.39|70.59|71.59|70.79|71.35|70.55|369
1653450600000|2022-05-25 03:50:00|71.38|70.58|71.38|70.58|71.43|70.63|71.36|70.56|251
1653450900000|2022-05-25 03:55:00|71.37|70.57|71.38|70.58|71.41|70.61|71.27|70.47|399
1653451200000|2022-05-25 04:00:00|71.36|70.56|71.29|70.49|71.48|70.68|71.22|70.42|368
1653451500000|2022-05-25 04:05:00|71.32|70.52|71.26|70.46|71.32|70.52|71.16|70.36|354
1653451800000|2022-05-25 04:10:00|71.27|70.47|71.24|70.44|71.32|70.52|71.17|70.37|237
1653452100000|2022-05-25 04:15:00|71.22|70.42|71.11|70.31|71.31|70.51|71.09|70.29|259
1653452400000|2022-05-25 04:20:00|71.12|70.32|71.17|70.37|71.21|70.41|71.08|70.28|244
1653452700000|2022-05-25 04:25:00|71.23|70.43|71.2|70.4|71.23|70.43|71.1|70.3|233
1653453000000|2022-05-25 04:30:00|71.18|70.38|71.2|70.4|71.23|70.43|71.11|70.31|199
1653453300000|2022-05-25 04:35:00|71.21|70.41|71.09|70.29|71.23|70.43|70.96|70.16|244
1653453600000|2022-05-25 04:40:00|71.08|70.28|71.08|70.28|71.12|70.32|71.05|70.25|228
1653453900000|2022-05-25 04:45:00|71.1|70.3|70.85|70.05|71.11|70.31|70.84|70.04|310
1653454200000|2022-05-25 04:50:00|70.84|70.04|71|70.2|71.03|70.23|70.79|69.99|333
1653454500000|2022-05-25 04:55:00|70.99|70.19|71.08|70.28|71.12|70.32|70.93|70.13|371
1653454800000|2022-05-25 05:00:00|71.12|70.32|71.01|70.21|71.13|70.33|70.97|70.17|310
1653455100000|2022-05-25 05:05:00|71|70.2|70.98|70.18|71.04|70.24|70.95|70.15|206
1653455400000|2022-05-25 05:10:00|70.97|70.17|71.09|70.29|71.1|70.3|70.96|70.16|277
1653455700000|2022-05-25 05:15:00|71.07|70.27|71.08|70.28|71.21|70.41|71.05|70.25|306
1653456000000|2022-05-25 05:20:00|71.07|70.27|71|70.2|71.12|70.32|70.98|70.18|264
1653456300000|2022-05-25 05:25:00|70.99|70.19|70.99|70.19|71.02|70.22|70.95|70.15|262
1653456600000|2022-05-25 05:30:00|70.97|70.17|70.57|69.77|71.02|70.22|70.56|69.76|453
1653456900000|2022-05-25 05:35:00|70.58|69.78|70.47|69.67|70.68|69.88|70.4|69.6|362
1653457200000|2022-05-25 05:40:00|70.48|69.68|70.49|69.69|70.61|69.81|70.45|69.65|316
1653457500000|2022-05-25 05:45:00|70.5|69.7|70.39|69.59|70.61|69.81|70.37|69.57|378
1653457800000|2022-05-25 05:50:00|70.4|69.6|70.32|69.52|70.52|69.72|70.27|69.47|408
1653458100000|2022-05-25 05:55:00|70.33|69.53|70.51|69.71|70.53|69.73|70.33|69.53|268
1653458400000|2022-05-25 06:00:00|70.5|69.7|70.38|69.58|70.55|69.75|70.31|69.51|335
1653458700000|2022-05-25 06:05:00|70.37|69.57|70.17|69.37|70.4|69.6|70.14|69.34|399
1653459000000|2022-05-25 06:10:00|70.18|69.38|70.3|69.5|70.4|69.6|70.15|69.35|364
1653459300000|2022-05-25 06:15:00|70.31|69.51|70.14|69.34|70.31|69.51|70.06|69.26|308
1653459600000|2022-05-25 06:20:00|70.16|69.36|70.06|69.26|70.29|69.49|70.04|69.24|342
1653459900000|2022-05-25 06:25:00|70.07|69.27|70.08|69.28|70.14|69.34|69.86|69.06|457
1653460200000|2022-05-25 06:30:00|70.09|69.29|70.36|69.56|70.38|69.58|69.97|69.17|417
1653460500000|2022-05-25 06:35:00|70.4|69.6|70.35|69.55|70.4|69.6|70.16|69.36|321
1653460800000|2022-05-25 06:40:00|70.34|69.54|70.35|69.55|70.43|69.63|70.23|69.43|408
1653461100000|2022-05-25 06:45:00|70.36|69.56|70.4|69.6|70.48|69.68|70.27|69.47|363
1653461400000|2022-05-25 06:50:00|70.43|69.63|70.45|69.65|70.5|69.7|70.38|69.58|316
1653461700000|2022-05-25 06:55:00|70.43|69.63|70.36|69.56|70.47|69.67|70.28|69.48|247
1653462000000|2022-05-25 07:00:00|70.37|69.57|70.18|69.38|70.37|69.57|70.1|69.3|334
1653462300000|2022-05-25 07:05:00|70.17|69.37|70.26|69.46|70.29|69.49|70.07|69.27|279
1653462600000|2022-05-25 07:10:00|70.27|69.47|70.29|69.49|70.33|69.53|70.24|69.44|313
1653462900000|2022-05-25 07:15:00|70.28|69.48|70.17|69.37|70.31|69.51|70.17|69.37|341
1653463200000|2022-05-25 07:20:00|70.18|69.38|70.1|69.3|70.21|69.41|70.07|69.27|294
1653463500000|2022-05-25 07:25:00|70.09|69.29|70.15|69.35|70.21|69.41|70.08|69.28|346
1653463800000|2022-05-25 07:30:00|70.12|69.32|69.97|69.17|70.15|69.35|69.94|69.14|285
1653464100000|2022-05-25 07:35:00|69.98|69.18|69.99|69.19|70.02|69.22|69.92|69.12|300
1653464400000|2022-05-25 07:40:00|70|69.2|70.07|69.27|70.1|69.3|69.98|69.18|283
1653464700000|2022-05-25 07:45:00|70.08|69.28|70.08|69.28|70.11|69.31|69.96|69.16|320
1653465000000|2022-05-25 07:50:00|70.09|69.29|70.07|69.27|70.12|69.32|70.02|69.22|321
1653465300000|2022-05-25 07:55:00|70.06|69.26|69.95|69.15|70.06|69.26|69.87|69.07|369
1653465600000|2022-05-25 08:00:00|69.96|69.16|69.79|68.99|70.09|69.29|69.41|68.61|449
1653465900000|2022-05-25 08:05:00|69.78|68.98|69.76|68.96|69.9|69.1|69.74|68.94|382
1653466200000|2022-05-25 08:10:00|69.77|68.97|69.89|69.09|69.91|69.11|69.75|68.95|345
1653466500000|2022-05-25 08:15:00|69.91|69.11|69.89|69.09|70.02|69.22|69.86|69.06|338
1653466800000|2022-05-25 08:20:00|69.87|69.07|69.86|69.06|69.93|69.13|69.77|68.97|326
1653467100000|2022-05-25 08:25:00|69.87|69.07|69.67|68.87|69.89|69.09|69.65|68.85|287
1653467400000|2022-05-25 08:30:00|69.68|68.88|69.52|68.72|69.71|68.91|69.47|68.67|359
1653467700000|2022-05-25 08:35:00|69.54|68.74|69.48|68.68|69.61|68.81|69.4|68.6|367
1653468000000|2022-05-25 08:40:00|69.47|68.67|69.66|68.86|69.7|68.9|69.4|68.6|383
1653468300000|2022-05-25 08:45:00|69.67|68.87|69.88|69.08|69.95|69.15|69.63|68.83|352
1653468600000|2022-05-25 08:50:00|69.89|69.09|69.89|69.09|70|69.2|69.85|69.05|400
1653468900000|2022-05-25 08:55:00|69.88|69.08|69.95|69.15|69.95|69.15|69.86|69.06|271
1653469200000|2022-05-25 09:00:00|69.94|69.14|69.96|69.16|70.01|69.21|69.84|69.04|326
1653469500000|2022-05-25 09:05:00|69.93|69.13|69.98|69.18|70.12|69.32|69.93|69.13|390
1653469800000|2022-05-25 09:10:00|69.96|69.16|69.67|68.87|70|69.2|69.66|68.86|337
1653470100000|2022-05-25 09:15:00|69.68|68.88|69.83|69.03|69.88|69.08|69.56|68.76|352
1653470400000|2022-05-25 09:20:00|69.82|69.02|69.79|68.99|69.9|69.1|69.75|68.95|377
1653470700000|2022-05-25 09:25:00|69.8|69|69.68|68.88|69.81|69.01|69.64|68.84|374
1653471000000|2022-05-25 09:30:00|69.69|68.89|69.77|68.97|69.78|68.98|69.59|68.79|337
1653471300000|2022-05-25 09:35:00|69.76|68.96|69.8|69|69.89|69.09|69.74|68.94|274
1653471600000|2022-05-25 09:40:00|69.79|68.99|69.7|68.9|69.82|69.02|69.69|68.89|206
1653471900000|2022-05-25 09:45:00|69.69|68.89|69.87|69.07|69.88|69.08|69.69|68.89|175
1653472200000|2022-05-25 09:50:00|69.88|69.08|69.87|69.07|69.92|69.12|69.79|68.99|247
1653472500000|2022-05-25 09:55:00|69.88|69.08|69.87|69.07|69.91|69.11|69.84|69.04|290
1653472800000|2022-05-25 10:00:00|69.86|69.06|69.89|69.09|69.92|69.12|69.78|68.98|266
1653473100000|2022-05-25 10:05:00|69.88|69.08|69.88|69.08|69.92|69.12|69.82|69.02|248
1653473400000|2022-05-25 10:10:00|69.87|69.07|69.79|68.99|69.91|69.11|69.68|68.88|310
1653473700000|2022-05-25 10:15:00|69.78|68.98|69.7|68.9|69.83|69.03|69.66|68.86|281
1653474000000|2022-05-25 10:20:00|69.69|68.89|69.67|68.87|69.73|68.93|69.62|68.82|335
1653474300000|2022-05-25 10:25:00|69.66|68.86|69.86|69.06|69.88|69.08|69.66|68.86|261
1653474600000|2022-05-25 10:30:00|69.87|69.07|69.58|68.78|69.89|69.09|69.57|68.77|318
1653474900000|2022-05-25 10:35:00|69.57|68.77|69.66|68.86|69.7|68.9|69.48|68.68|358
1653475200000|2022-05-25 10:40:00|69.68|68.88|69.76|68.96|69.8|69|69.65|68.85|353
1653475500000|2022-05-25 10:45:00|69.78|68.98|69.5|68.7|69.78|68.98|69.48|68.68|334
1653475800000|2022-05-25 10:50:00|69.51|68.71|69.41|68.61|69.51|68.71|69.29|68.49|379
1653476100000|2022-05-25 10:55:00|69.42|68.62|69.43|68.63|69.53|68.73|69.39|68.59|298
1653476400000|2022-05-25 11:00:00|69.42|68.62|69.61|68.81|69.7|68.9|69.39|68.59|397
1653476700000|2022-05-25 11:05:00|69.6|68.8|69.53|68.73|69.63|68.83|69.48|68.68|414
1653477000000|2022-05-25 11:10:00|69.51|68.71|68.9|68.1|69.52|68.72|68.88|68.08|489
1653477300000|2022-05-25 11:15:00|68.91|68.11|69.33|68.53|69.34|68.54|68.91|68.11|475
1653477600000|2022-05-25 11:20:00|69.31|68.51|68.92|68.12|69.34|68.54|68.9|68.1|449
1653477900000|2022-05-25 11:25:00|68.93|68.13|68.78|67.98|68.93|68.13|68.67|67.87|499
1653478200000|2022-05-25 11:30:00|68.77|67.97|68.67|67.87|68.89|68.09|68.53|67.73|604
1653478500000|2022-05-25 11:35:00|68.66|67.86|68.83|68.03|68.84|68.04|68.57|67.77|492
1653478800000|2022-05-25 11:40:00|68.85|68.05|68.88|68.08|68.9|68.1|68.78|67.98|341
1653479100000|2022-05-25 11:45:00|68.87|68.07|68.8|68|68.9|68.1|68.65|67.85|477
1653479400000|2022-05-25 11:50:00|68.81|68.01|68.72|67.92|68.82|68.02|68.65|67.85|426
1653479700000|2022-05-25 11:55:00|68.71|67.91|68.6|67.8|68.79|67.99|68.58|67.78|468
1653480000000|2022-05-25 12:00:00|68.59|67.79|68.69|67.89|68.82|68.02|68.43|67.63|473
1653480300000|2022-05-25 12:05:00|68.68|67.88|68.72|67.92|68.81|68.01|68.64|67.84|395
1653480600000|2022-05-25 12:10:00|68.71|67.91|68.79|67.99|68.8|68|68.67|67.87|343
1653480900000|2022-05-25 12:15:00|68.8|68|68.68|67.88|68.81|68.01|68.6|67.8|341
1653481200000|2022-05-25 12:20:00|68.69|67.89|68.67|67.87|68.72|67.92|68.62|67.82|295
1653481500000|2022-05-25 12:25:00|68.66|67.86|68.39|67.59|68.7|67.9|68.39|67.59|358
1653481800000|2022-05-25 12:30:00|68.4|67.6|68.68|67.88|68.71|67.91|68.26|67.46|490
1653482100000|2022-05-25 12:35:00|68.67|67.87|68.7|67.9|68.79|67.99|68.59|67.79|490
1653482400000|2022-05-25 12:40:00|68.71|67.91|68.68|67.88|68.73|67.93|68.59|67.79|457
1653482700000|2022-05-25 12:45:00|68.69|67.89|68.9|68.1|68.98|68.18|68.66|67.86|398
1653483000000|2022-05-25 12:50:00|68.89|68.09|68.87|68.07|69.01|68.21|68.79|67.99|382
1653483300000|2022-05-25 12:55:00|68.86|68.06|68.87|68.07|68.92|68.12|68.79|67.99|346
1653483600000|2022-05-25 13:00:00|68.86|68.06|69.26|68.46|69.35|68.55|68.83|68.03|430
1653483900000|2022-05-25 13:05:00|69.25|68.45|69.16|68.36|69.29|68.49|69.08|68.28|369
1653484200000|2022-05-25 13:10:00|69.15|68.35|69.1|68.3|69.2|68.4|69.05|68.25|363
1653484500000|2022-05-25 13:15:00|69.09|68.29|69.27|68.47|69.31|68.51|69.06|68.26|369
1653484800000|2022-05-25 13:20:00|69.26|68.46|69.21|68.41|69.3|68.5|69.16|68.36|332
1653485100000|2022-05-25 13:25:00|69.2|68.4|68.9|68.1|69.21|68.41|68.86|68.06|338
1653485400000|2022-05-25 13:30:00|68.91|68.11|69.38|68.58|69.41|68.61|68.89|68.09|584
1653485700000|2022-05-25 13:35:00|69.35|68.55|69.54|68.74|69.8|69|69.25|68.45|602
1653486000000|2022-05-25 13:40:00|69.53|68.73|69.59|68.79|69.59|68.79|69.29|68.49|522
1653486300000|2022-05-25 13:45:00|69.6|68.8|69.18|68.38|69.75|68.95|69.09|68.29|518
1653486600000|2022-05-25 13:50:00|69.19|68.39|69.2|68.4|69.36|68.56|69.17|68.37|465
1653486900000|2022-05-25 13:55:00|69.21|68.41|69.32|68.52|69.4|68.6|69.18|68.38|450
1653487200000|2022-05-25 14:00:00|69.31|68.51|69.54|68.74|69.58|68.78|69.15|68.35|486
1653487500000|2022-05-25 14:05:00|69.53|68.73|69.32|68.52|69.53|68.73|69.26|68.46|395
1653487800000|2022-05-25 14:10:00|69.31|68.51|69.59|68.79|69.61|68.81|69.17|68.37|431
1653488100000|2022-05-25 14:15:00|69.6|68.8|69.69|68.89|69.75|68.95|69.48|68.68|470
1653488400000|2022-05-25 14:20:00|69.7|68.9|69.67|68.87|69.7|68.9|69.56|68.76|422
1653488700000|2022-05-25 14:25:00|69.65|68.85|69.69|68.89|69.73|68.93|69.58|68.78|369
1653489000000|2022-05-25 14:30:00|69.7|68.9|69.5|68.7|69.79|68.99|69.43|68.63|408
1653489300000|2022-05-25 14:35:00|69.51|68.71|69.41|68.61|69.57|68.77|69.4|68.6|341
1653489600000|2022-05-25 14:40:00|69.42|68.62|69.26|68.46|69.44|68.64|69.17|68.37|368
1653489900000|2022-05-25 14:45:00|69.27|68.47|68.97|68.17|69.27|68.47|68.88|68.08|408
1653490200000|2022-05-25 14:50:00|68.98|68.18|69.16|68.36|69.18|68.38|68.95|68.15|332
1653490500000|2022-05-25 14:55:00|69.17|68.37|69.27|68.47|69.32|68.52|69.09|68.29|378
1653490800000|2022-05-25 15:00:00|69.28|68.48|69.27|68.47|69.5|68.7|69.17|68.37|372
1653491100000|2022-05-25 15:05:00|69.25|68.45|69.36|68.56|69.37|68.57|69.14|68.34|355
1653491400000|2022-05-25 15:10:00|69.38|68.58|69.49|68.69|69.55|68.75|69.36|68.56|340
1653491700000|2022-05-25 15:15:00|69.48|68.68|69.43|68.63|69.58|68.78|69.38|68.58|325
1653492000000|2022-05-25 15:20:00|69.42|68.62|69.38|68.58|69.43|68.63|69.27|68.47|380
1653492300000|2022-05-25 15:25:00|69.37|68.57|69.34|68.54|69.41|68.61|69.31|68.51|295
1653492600000|2022-05-25 15:30:00|69.33|68.53|69|68.2|69.35|68.55|68.97|68.17|396
1653492900000|2022-05-25 15:35:00|68.99|68.19|69.08|68.28|69.11|68.31|68.8|68|408
1653493200000|2022-05-25 15:40:00|69.09|68.29|69.11|68.31|69.21|68.41|69.02|68.22|421
1653493500000|2022-05-25 15:45:00|69.1|68.3|68.97|68.17|69.14|68.34|68.95|68.15|359
1653493800000|2022-05-25 15:50:00|68.96|68.16|69.07|68.27|69.23|68.43|68.9|68.1|421
1653494100000|2022-05-25 15:55:00|69.08|68.28|69.09|68.29|69.21|68.41|69.01|68.21|366
1653494400000|2022-05-25 16:00:00|69.08|68.28|68.98|68.18|69.15|68.35|68.94|68.14|385
1653494700000|2022-05-25 16:05:00|68.99|68.19|68.8|68|69.02|68.22|68.79|67.99|357
1653495000000|2022-05-25 16:10:00|68.79|67.99|69.12|68.32|69.14|68.34|68.72|67.92|431
1653495300000|2022-05-25 16:15:00|69.14|68.34|68.95|68.15|69.22|68.42|68.9|68.1|432
1653495600000|2022-05-25 16:20:00|68.93|68.13|68.63|67.83|68.94|68.14|68.55|67.75|403
1653495900000|2022-05-25 16:25:00|68.62|67.82|68.72|67.92|68.72|67.92|68.52|67.72|336
1653496200000|2022-05-25 16:30:00|68.71|67.91|68.58|67.78|68.76|67.96|68.56|67.76|337
1653496500000|2022-05-25 16:35:00|68.59|67.79|68.62|67.82|68.7|67.9|68.5|67.7|299
1653496800000|2022-05-25 16:40:00|68.61|67.81|68.74|67.94|68.75|67.95|68.61|67.81|231
1653497100000|2022-05-25 16:45:00|68.73|67.93|68.76|67.96|68.83|68.03|68.62|67.82|341
1653497400000|2022-05-25 16:50:00|68.75|67.95|68.63|67.83|68.75|67.95|68.6|67.8|414
1653497700000|2022-05-25 16:55:00|68.62|67.82|68.63|67.83|68.64|67.84|68.49|67.69|305
1653498000000|2022-05-25 17:00:00|68.62|67.82|68.71|67.91|68.72|67.92|68.59|67.79|239
1653498300000|2022-05-25 17:05:00|68.7|67.9|68.73|67.93|68.74|67.94|68.62|67.82|301
1653498600000|2022-05-25 17:10:00|68.72|67.92|68.7|67.9|68.74|67.94|68.52|67.72|292
1653498900000|2022-05-25 17:15:00|68.71|67.91|68.79|67.99|68.82|68.02|68.67|67.87|343
1653499200000|2022-05-25 17:20:00|68.8|68|68.89|68.09|68.89|68.09|68.72|67.92|242
1653499500000|2022-05-25 17:25:00|68.87|68.07|68.89|68.09|68.9|68.1|68.77|67.97|305
1653499800000|2022-05-25 17:30:00|68.9|68.1|68.89|68.09|68.93|68.13|68.82|68.02|356
1653500100000|2022-05-25 17:35:00|68.9|68.1|69.04|68.24|69.09|68.29|68.88|68.08|357
1653500400000|2022-05-25 17:40:00|69.06|68.26|69.06|68.26|69.12|68.32|68.97|68.17|308
1653500700000|2022-05-25 17:45:00|69.07|68.27|69|68.2|69.18|68.38|68.94|68.14|355
1653501000000|2022-05-25 17:50:00|68.99|68.19|68.9|68.1|69.03|68.23|68.8|68|335
1653501300000|2022-05-25 17:55:00|68.89|68.09|68.9|68.1|68.98|68.18|68.79|67.99|329
1653501600000|2022-05-25 18:00:00|68.91|68.11|69.1|68.3|69.46|68.66|68.81|68.01|625
1653501900000|2022-05-25 18:05:00|69.11|68.31|68.72|67.92|69.28|68.48|68.2|67.4|643
1653502200000|2022-05-25 18:10:00|68.73|67.93|68.99|68.19|69.17|68.37|68.73|67.93|582
1653502500000|2022-05-25 18:15:00|69|68.2|68.99|68.19|69.29|68.49|68.92|68.12|515
1653502800000|2022-05-25 18:20:00|69|68.2|69.07|68.27|69.2|68.4|68.97|68.17|471
1653503100000|2022-05-25 18:25:00|69.06|68.26|69.33|68.53|69.4|68.6|69|68.2|457
1653503400000|2022-05-25 18:30:00|69.35|68.55|69.41|68.61|69.52|68.72|69.29|68.49|454
1653503700000|2022-05-25 18:35:00|69.42|68.62|69.19|68.39|69.51|68.71|69.17|68.37|503
1653504000000|2022-05-25 18:40:00|69.18|68.38|69.07|68.27|69.33|68.53|69.06|68.26|456
1653504300000|2022-05-25 18:45:00|69.1|68.3|69.02|68.22|69.19|68.39|69.02|68.22|469
1653504600000|2022-05-25 18:50:00|69.03|68.23|69.28|68.48|69.32|68.52|69.03|68.23|372
1653504900000|2022-05-25 18:55:00|69.29|68.49|69.23|68.43|69.39|68.59|69.22|68.42|320
1653505200000|2022-05-25 19:00:00|69.24|68.44|69.36|68.56|69.45|68.65|69.18|68.38|349
1653505500000|2022-05-25 19:05:00|69.37|68.57|69.24|68.44|69.39|68.59|69.19|68.39|393
1653505800000|2022-05-25 19:10:00|69.23|68.43|69.14|68.34|69.25|68.45|69.12|68.32|262
1653506100000|2022-05-25 19:15:00|69.16|68.36|68.93|68.13|69.19|68.39|68.91|68.11|392
1653506400000|2022-05-25 19:20:00|68.92|68.12|68.98|68.18|68.99|68.19|68.9|68.1|249
1653506700000|2022-05-25 19:25:00|68.97|68.17|68.94|68.14|69.04|68.24|68.92|68.12|273
1653507000000|2022-05-25 19:30:00|68.95|68.15|68.91|68.11|69|68.2|68.89|68.09|329
1653507300000|2022-05-25 19:35:00|68.92|68.12|68.93|68.13|68.95|68.15|68.81|68.01|275
1653507600000|2022-05-25 19:40:00|68.94|68.14|68.93|68.13|68.95|68.15|68.87|68.07|244
1653507900000|2022-05-25 19:45:00|68.92|68.12|68.84|68.04|68.98|68.18|68.78|67.98|348
1653508200000|2022-05-25 19:50:00|68.83|68.03|68.8|68|68.83|68.03|68.64|67.84|358
1653508500000|2022-05-25 19:55:00|68.79|67.99|68.57|67.77|68.83|68.03|68.52|67.72|275
1653508800000|2022-05-25 20:00:00|68.58|67.78|68.64|67.84|68.69|67.89|68.52|67.72|318
1653509100000|2022-05-25 20:05:00|68.63|67.83|68.69|67.89|68.71|67.91|68.6|67.8|278
1653509400000|2022-05-25 20:10:00|68.68|67.88|68.72|67.92|68.74|67.94|68.66|67.86|196
1653509700000|2022-05-25 20:15:00|68.71|67.91|68.89|68.09|68.91|68.11|68.64|67.84|197
1653510000000|2022-05-25 20:20:00|68.9|68.1|68.78|67.98|68.92|68.12|68.71|67.91|346
1653510300000|2022-05-25 20:25:00|68.77|67.97|68.78|67.98|68.8|68|68.68|67.88|377
1653510600000|2022-05-25 20:30:00|68.76|67.96|68.99|68.19|68.99|68.19|68.72|67.92|323
1653510900000|2022-05-25 20:35:00|68.98|68.18|69|68.2|69.03|68.23|68.91|68.11|236
1653511200000|2022-05-25 20:40:00|68.99|68.19|68.92|68.12|69.01|68.21|68.91|68.11|180
1653511500000|2022-05-25 20:45:00|68.93|68.13|69.07|68.27|69.09|68.29|68.9|68.1|162
1653511800000|2022-05-25 20:50:00|69.08|68.28|69|68.2|69.08|68.28|68.98|68.18|114
1653512100000|2022-05-25 20:55:00|69.01|68.21|69.01|68.21|69.1|68.3|68.98|68.18|195
1653512400000|2022-05-25 21:00:00|69.02|68.22|69.02|68.22|69.04|68.24|68.98|68.18|50
1653512700000|2022-05-25 21:05:00|69.01|68.21|68.95|68.15|69.02|68.22|68.91|68.11|56
1653513000000|2022-05-25 21:10:00|68.94|68.14|68.96|68.16|68.96|68.16|68.89|68.09|164
1653513300000|2022-05-25 21:15:00|68.95|68.15|68.98|68.18|68.98|68.18|68.88|68.08|205
1653513600000|2022-05-25 21:20:00|68.96|68.16|69.01|68.21|69.03|68.23|68.96|68.16|179
1653513900000|2022-05-25 21:25:00|69|68.2|68.99|68.19|69.03|68.23|68.97|68.17|174
1653514200000|2022-05-25 21:30:00|69|68.2|68.99|68.19|69.03|68.23|68.97|68.17|207
1653514500000|2022-05-25 21:35:00|68.98|68.18|68.9|68.1|69.01|68.21|68.9|68.1|207
1653514800000|2022-05-25 21:40:00|68.91|68.11|68.99|68.19|69|68.2|68.91|68.11|197
1653515100000|2022-05-25 21:45:00|68.98|68.18|68.93|68.13|69|68.2|68.91|68.11|151
1653515400000|2022-05-25 21:50:00|68.95|68.15|69.17|68.37|69.18|68.38|68.9|68.1|291
1653515700000|2022-05-25 21:55:00|69.16|68.36|69.12|68.32|69.22|68.42|69.12|68.32|256
1653516000000|2022-05-25 22:00:00|69.15|68.35|69|68.2|69.15|68.35|68.88|68.08|339
1653516300000|2022-05-25 22:05:00|69.01|68.21|68.99|68.19|69.03|68.23|68.97|68.17|236
1653516600000|2022-05-25 22:10:00|68.97|68.17|69|68.2|69.02|68.22|68.97|68.17|178
1653516900000|2022-05-25 22:15:00|69.01|68.21|68.92|68.12|69.01|68.21|68.87|68.07|230
1653517200000|2022-05-25 22:20:00|68.91|68.11|68.88|68.08|69|68.2|68.86|68.06|231
1653517500000|2022-05-25 22:25:00|68.87|68.07|68.8|68|68.89|68.09|68.72|67.92|260
1653517800000|2022-05-25 22:30:00|68.81|68.01|68.88|68.08|68.88|68.08|68.76|67.96|193
1653518100000|2022-05-25 22:35:00|68.87|68.07|69|68.2|69.02|68.22|68.86|68.06|277
1653518400000|2022-05-25 22:40:00|69.01|68.21|68.94|68.14|69.04|68.24|68.92|68.12|236
1653518700000|2022-05-25 22:45:00|68.93|68.13|68.89|68.09|68.94|68.14|68.81|68.01|197
1653519000000|2022-05-25 22:50:00|68.88|68.08|68.98|68.18|69|68.2|68.86|68.06|314
1653519300000|2022-05-25 22:55:00|68.97|68.17|69.01|68.21|69.01|68.21|68.91|68.11|281
1653519600000|2022-05-25 23:00:00|69|68.2|68.91|68.11|69.01|68.21|68.8|68|289
1653519900000|2022-05-25 23:05:00|68.9|68.1|68.89|68.09|68.92|68.12|68.82|68.02|302
1653520200000|2022-05-25 23:10:00|68.88|68.08|69|68.2|69.01|68.21|68.82|68.02|148
1653520500000|2022-05-25 23:15:00|68.99|68.19|68.89|68.09|69.1|68.3|68.89|68.09|230
1653520800000|2022-05-25 23:20:00|68.9|68.1|68.87|68.07|69|68.2|68.76|67.96|294
1653521100000|2022-05-25 23:25:00|68.88|68.08|69.03|68.23|69.07|68.27|68.87|68.07|233
1653521400000|2022-05-25 23:30:00|69.04|68.24|68.73|67.93|69.05|68.25|68.65|67.85|326
1653521700000|2022-05-25 23:35:00|68.72|67.92|68.58|67.78|68.74|67.94|68.56|67.76|226
1653522000000|2022-05-25 23:40:00|68.57|67.77|68.62|67.82|68.7|67.9|68.52|67.72|248
1653522300000|2022-05-25 23:45:00|68.61|67.81|68.58|67.78|68.71|67.91|68.56|67.76|285
1653522600000|2022-05-25 23:50:00|68.57|67.77|68.59|67.79|68.63|67.83|68.5|67.7|264
1653522900000|2022-05-25 23:55:00|68.58|67.78|68.59|67.79|68.64|67.84|68.52|67.72|290
1653523200000|2022-05-26 00:00:00|68.58|67.78|68.56|67.76|68.61|67.81|68.34|67.54|352
1653523500000|2022-05-26 00:05:00|68.57|67.77|68.8|68|68.8|68|68.51|67.71|333
1653523800000|2022-05-26 00:10:00|68.79|67.99|68.91|68.11|68.99|68.19|68.67|67.87|413
1653524100000|2022-05-26 00:15:00|68.95|68.15|68.83|68.03|68.97|68.17|68.76|67.96|401
1653524400000|2022-05-26 00:20:00|68.82|68.02|68.81|68.01|69|68.2|68.8|68|362
1653524700000|2022-05-26 00:25:00|68.82|68.02|69.03|68.23|69.09|68.29|68.81|68.01|358
1653525000000|2022-05-26 00:30:00|69.05|68.25|69.11|68.31|69.13|68.33|68.92|68.12|330
1653525300000|2022-05-26 00:35:00|69.12|68.32|68.99|68.19|69.12|68.32|68.99|68.19|305
1653525600000|2022-05-26 00:40:00|69|68.2|69.07|68.27|69.11|68.31|68.9|68.1|291
1653525900000|2022-05-26 00:45:00|69.06|68.26|69.1|68.3|69.18|68.38|69.05|68.25|271
1653526200000|2022-05-26 00:50:00|69.11|68.31|68.99|68.19|69.12|68.32|68.97|68.17|263
1653526500000|2022-05-26 00:55:00|69|68.2|69|68.2|69.01|68.21|68.9|68.1|306
1653526800000|2022-05-26 01:00:00|69.01|68.21|68.98|68.18|69.03|68.23|68.88|68.08|289
1653527100000|2022-05-26 01:05:00|68.99|68.19|68.94|68.14|69.01|68.21|68.91|68.11|216
1653527400000|2022-05-26 01:10:00|68.95|68.15|68.93|68.13|69.02|68.22|68.91|68.11|193
1653527700000|2022-05-26 01:15:00|68.94|68.14|69|68.2|69.05|68.25|68.93|68.13|213
1653528000000|2022-05-26 01:20:00|68.99|68.19|68.99|68.19|69.03|68.23|68.82|68.02|279
1653528300000|2022-05-26 01:25:00|68.98|68.18|68.98|68.18|69.04|68.24|68.9|68.1|197
1653528600000|2022-05-26 01:30:00|68.97|68.17|68.73|67.93|69.01|68.21|68.71|67.91|240
1653528900000|2022-05-26 01:35:00|68.72|67.92|68.51|67.71|68.73|67.93|68.5|67.7|314
1653529200000|2022-05-26 01:40:00|68.52|67.72|68.52|67.72|68.54|67.74|68.46|67.66|225
1653529500000|2022-05-26 01:45:00|68.51|67.71|68.41|67.61|68.51|67.71|68.37|67.57|300
1653529800000|2022-05-26 01:50:00|68.42|67.62|68.59|67.79|68.6|67.8|68.41|67.61|198
1653530100000|2022-05-26 01:55:00|68.58|67.78|68.53|67.73|68.59|67.79|68.48|67.68|212
1653530400000|2022-05-26 02:00:00|68.54|67.74|68.61|67.81|68.69|67.89|68.53|67.73|257
1653530700000|2022-05-26 02:05:00|68.59|67.79|68.67|67.87|68.67|67.87|68.51|67.71|231
1653531000000|2022-05-26 02:10:00|68.68|67.88|68.54|67.74|68.71|67.91|68.5|67.7|233
1653531300000|2022-05-26 02:15:00|68.53|67.73|68.61|67.81|68.64|67.84|68.49|67.69|263
1653531600000|2022-05-26 02:20:00|68.63|67.83|68.59|67.79|68.65|67.85|68.54|67.74|198
1653531900000|2022-05-26 02:25:00|68.6|67.8|68.51|67.71|68.6|67.8|68.47|67.67|236
1653532200000|2022-05-26 02:30:00|68.5|67.7|68.51|67.71|68.52|67.72|68.42|67.62|217
1653532500000|2022-05-26 02:35:00|68.5|67.7|68.61|67.81|68.64|67.84|68.48|67.68|225
1653532800000|2022-05-26 02:40:00|68.62|67.82|68.59|67.79|68.71|67.91|68.53|67.73|220
1653533100000|2022-05-26 02:45:00|68.6|67.8|68.65|67.85|68.65|67.85|68.59|67.79|156
1653533400000|2022-05-26 02:50:00|68.66|67.86|68.72|67.92|68.76|67.96|68.65|67.85|237
1653533700000|2022-05-26 02:55:00|68.73|67.93|68.62|67.82|68.75|67.95|68.6|67.8|167
1653534000000|2022-05-26 03:00:00|68.61|67.81|68.44|67.64|68.65|67.85|68.43|67.63|255
1653534300000|2022-05-26 03:05:00|68.45|67.65|68.39|67.59|68.5|67.7|68.37|67.57|266
1653534600000|2022-05-26 03:10:00|68.38|67.58|68.24|67.44|68.41|67.61|68.22|67.42|245
1653534900000|2022-05-26 03:15:00|68.23|67.43|68.03|67.23|68.29|67.49|67.99|67.19|261
1653535200000|2022-05-26 03:20:00|68.02|67.22|68.24|67.44|68.24|67.44|68.02|67.22|155
1653535500000|2022-05-26 03:25:00|68.23|67.43|68.22|67.42|68.25|67.45|68.11|67.31|204
1653535800000|2022-05-26 03:30:00|68.23|67.43|68.38|67.58|68.44|67.64|68.18|67.38|232
1653536100000|2022-05-26 03:35:00|68.39|67.59|68.4|67.6|68.45|67.65|68.32|67.52|238
1653536400000|2022-05-26 03:40:00|68.41|67.61|68.41|67.61|68.44|67.64|68.39|67.59|219
1653536700000|2022-05-26 03:45:00|68.42|67.62|68.34|67.54|68.44|67.64|68.31|67.51|182
1653537000000|2022-05-26 03:50:00|68.33|67.53|68.47|67.67|68.47|67.67|68.3|67.5|133
1653537300000|2022-05-26 03:55:00|68.48|67.68|68.49|67.69|68.51|67.71|68.4|67.6|330
1653537600000|2022-05-26 04:00:00|68.5|67.7|68.35|67.55|68.51|67.71|68.34|67.54|246
1653537900000|2022-05-26 04:05:00|68.38|67.58|68.51|67.71|68.61|67.81|68.38|67.58|239
1653538200000|2022-05-26 04:10:00|68.5|67.7|68.57|67.77|68.63|67.83|68.49|67.69|263
1653538500000|2022-05-26 04:15:00|68.6|67.8|68.61|67.81|68.64|67.84|68.53|67.73|237
1653538800000|2022-05-26 04:20:00|68.62|67.82|68.5|67.7|68.64|67.84|68.5|67.7|217
1653539100000|2022-05-26 04:25:00|68.51|67.71|68.47|67.67|68.52|67.72|68.38|67.58|168
1653539400000|2022-05-26 04:30:00|68.46|67.66|68.48|67.68|68.51|67.71|68.38|67.58|276
1653539700000|2022-05-26 04:35:00|68.49|67.69|68.48|67.68|68.53|67.73|68.47|67.67|161
1653540000000|2022-05-26 04:40:00|68.49|67.69|68.47|67.67|68.61|67.81|68.45|67.65|269
1653540300000|2022-05-26 04:45:00|68.49|67.69|68.3|67.5|68.52|67.72|68.28|67.48|242
1653540600000|2022-05-26 04:50:00|68.29|67.49|68.31|67.51|68.39|67.59|68.27|67.47|267
1653540900000|2022-05-26 04:55:00|68.32|67.52|68.18|67.38|68.32|67.52|68.09|67.29|368
1653541200000|2022-05-26 05:00:00|68.19|67.39|68.38|67.58|68.41|67.61|68.18|67.38|284
1653541500000|2022-05-26 05:05:00|68.39|67.59|68.64|67.84|68.64|67.84|68.37|67.57|350
1653541800000|2022-05-26 05:10:00|68.63|67.83|68.58|67.78|68.65|67.85|68.53|67.73|290
1653542100000|2022-05-26 05:15:00|68.59|67.79|68.6|67.8|68.61|67.81|68.49|67.69|280
1653542400000|2022-05-26 05:20:00|68.61|67.81|68.17|67.37|68.61|67.81|68.07|67.27|324
1653542700000|2022-05-26 05:25:00|68.16|67.36|68.05|67.25|68.22|67.42|67.86|67.06|388
1653543000000|2022-05-26 05:30:00|68.06|67.26|68.1|67.3|68.13|67.33|67.89|67.09|369
1653543300000|2022-05-26 05:35:00|68.09|67.29|67.64|66.84|68.12|67.32|67.51|66.71|467
1653543600000|2022-05-26 05:40:00|67.63|66.83|67.65|66.85|67.7|66.9|67.52|66.72|355
1653543900000|2022-05-26 05:45:00|67.66|66.86|67.3|66.5|67.72|66.92|67.29|66.49|379
1653544200000|2022-05-26 05:50:00|67.31|66.51|67.18|66.38|67.41|66.61|67.07|66.27|401
1653544500000|2022-05-26 05:55:00|67.19|66.39|66.93|66.13|67.28|66.48|66.9|66.1|416
1653544800000|2022-05-26 06:00:00|66.94|66.14|66.55|65.75|66.94|66.14|66.5|65.7|478
1653545100000|2022-05-26 06:05:00|66.56|65.76|66.2|65.4|66.6|65.8|66.18|65.38|538
1653545400000|2022-05-26 06:10:00|66.21|65.41|66.19|65.39|66.41|65.61|66.09|65.29|521
1653545700000|2022-05-26 06:15:00|66.22|65.42|66.33|65.53|66.42|65.62|66|65.2|522
1653546000000|2022-05-26 06:20:00|66.35|65.55|66.47|65.67|66.54|65.74|66.32|65.52|445
1653546300000|2022-05-26 06:25:00|66.49|65.69|66.29|65.49|66.5|65.7|66.27|65.47|315
1653546600000|2022-05-26 06:30:00|66.3|65.5|66.27|65.47|66.31|65.51|66.11|65.31|352
1653546900000|2022-05-26 06:35:00|66.28|65.48|66.29|65.49|66.34|65.54|66.24|65.44|240
1653547200000|2022-05-26 06:40:00|66.3|65.5|66.32|65.52|66.38|65.58|66.17|65.37|359
1653547500000|2022-05-26 06:45:00|66.29|65.49|66.17|65.37|66.33|65.53|66.15|65.35|345
1653547800000|2022-05-26 06:50:00|66.15|65.35|66.29|65.49|66.32|65.52|66.15|65.35|341
1653548100000|2022-05-26 06:55:00|66.28|65.48|66.5|65.7|66.58|65.78|66.28|65.48|350
1653548400000|2022-05-26 07:00:00|66.49|65.69|66.5|65.7|66.62|65.82|66.47|65.67|436
1653548700000|2022-05-26 07:05:00|66.49|65.69|66.29|65.49|66.52|65.72|66.28|65.48|383
1653549000000|2022-05-26 07:10:00|66.3|65.5|66.12|65.32|66.44|65.64|66.1|65.3|377
1653549300000|2022-05-26 07:15:00|66.13|65.33|66.17|65.37|66.22|65.42|65.99|65.19|403
1653549600000|2022-05-26 07:20:00|66.16|65.36|66.49|65.69|66.53|65.73|66.09|65.29|415
1653549900000|2022-05-26 07:25:00|66.48|65.68|66.6|65.8|66.6|65.8|66.43|65.63|339
1653550200000|2022-05-26 07:30:00|66.59|65.79|66.58|65.78|66.64|65.84|66.45|65.65|333
1653550500000|2022-05-26 07:35:00|66.59|65.79|66.79|65.99|66.82|66.02|66.56|65.76|287
1653550800000|2022-05-26 07:40:00|66.78|65.98|66.68|65.88|66.81|66.01|66.63|65.83|348
1653551100000|2022-05-26 07:45:00|66.69|65.89|66.69|65.89|66.83|66.03|66.67|65.87|318
1653551400000|2022-05-26 07:50:00|66.7|65.9|66.69|65.89|66.73|65.93|66.59|65.79|373
1653551700000|2022-05-26 07:55:00|66.71|65.91|66.72|65.92|66.81|66.01|66.67|65.87|294
1653552000000|2022-05-26 08:00:00|66.71|65.91|66.47|65.67|66.76|65.96|66.45|65.65|347
1653552300000|2022-05-26 08:05:00|66.5|65.7|66.41|65.61|66.52|65.72|66.33|65.53|341
1653552600000|2022-05-26 08:10:00|66.4|65.6|66.3|65.5|66.41|65.61|66.28|65.48|262
1653552900000|2022-05-26 08:15:00|66.31|65.51|66.17|65.37|66.4|65.6|66.16|65.36|337
1653553200000|2022-05-26 08:20:00|66.13|65.33|64.8|64|66.18|65.38|64.57|63.77|650
1653553500000|2022-05-26 08:25:00|64.82|64.02|64.31|63.51|64.83|64.03|64.1|63.3|572
1653553800000|2022-05-26 08:30:00|64.32|63.52|63.89|63.09|64.53|63.73|63.78|62.98|516
1653554100000|2022-05-26 08:35:00|63.88|63.08|64.47|63.67|64.47|63.67|63.88|63.08|455
1653554400000|2022-05-26 08:40:00|64.46|63.66|64.11|63.31|64.48|63.68|64.08|63.28|408
1653554700000|2022-05-26 08:45:00|64.12|63.32|64.19|63.39|64.23|63.43|63.5|62.7|617
1653555000000|2022-05-26 08:50:00|64.18|63.38|64.11|63.31|64.24|63.44|64.05|63.25|395
1653555300000|2022-05-26 08:55:00|64.12|63.32|64.09|63.29|64.24|63.44|63.92|63.12|389
1653555600000|2022-05-26 09:00:00|64.1|63.3|63.68|62.88|64.1|63.3|63.55|62.75|454
1653555900000|2022-05-26 09:05:00|63.69|62.89|63.71|62.91|63.79|62.99|63.56|62.76|422
1653556200000|2022-05-26 09:10:00|63.7|62.9|63.7|62.9|63.79|62.99|63.6|62.8|318
1653556500000|2022-05-26 09:15:00|63.71|62.91|63.69|62.89|63.82|63.02|63.65|62.85|297
1653556800000|2022-05-26 09:20:00|63.68|62.88|63.65|62.85|63.73|62.93|63.58|62.78|319
1653557100000|2022-05-26 09:25:00|63.66|62.86|63.78|62.98|63.79|62.99|63.62|62.82|258
1653557400000|2022-05-26 09:30:00|63.77|62.97|63.77|62.97|63.81|63.01|63.67|62.87|384
1653557700000|2022-05-26 09:35:00|63.78|62.98|63.93|63.13|63.99|63.19|63.72|62.92|303
1653558000000|2022-05-26 09:40:00|63.92|63.12|64.22|63.42|64.23|63.43|63.83|63.03|377
1653558300000|2022-05-26 09:45:00|64.21|63.41|64.02|63.22|64.22|63.42|63.97|63.17|358
1653558600000|2022-05-26 09:50:00|64.04|63.24|63.89|63.09|64.13|63.33|63.79|62.99|367
1653558900000|2022-05-26 09:55:00|63.9|63.1|63.97|63.17|64.02|63.22|63.87|63.07|340
1653559200000|2022-05-26 10:00:00|63.96|63.16|64.02|63.22|64.02|63.22|63.88|63.08|259
1653559500000|2022-05-26 10:05:00|64.03|63.23|64.02|63.22|64.1|63.3|63.95|63.15|327
1653559800000|2022-05-26 10:10:00|64.03|63.23|64.06|63.26|64.11|63.31|63.96|63.16|316
1653560100000|2022-05-26 10:15:00|64.07|63.27|63.84|63.04|64.07|63.27|63.78|62.98|346
1653560400000|2022-05-26 10:20:00|63.83|63.03|63.89|63.09|63.9|63.1|63.79|62.99|253
1653560700000|2022-05-26 10:25:00|63.88|63.08|63.91|63.11|63.98|63.18|63.88|63.08|186
1653561000000|2022-05-26 10:30:00|63.92|63.12|63.98|63.18|64.02|63.22|63.88|63.08|316
1653561300000|2022-05-26 10:35:00|63.99|63.19|63.8|63|64|63.2|63.71|62.91|387
1653561600000|2022-05-26 10:40:00|63.79|62.99|63.63|62.83|63.8|63|63.62|62.82|304
1653561900000|2022-05-26 10:45:00|63.62|62.82|63.82|63.02|63.83|63.03|63.6|62.8|210
1653562200000|2022-05-26 10:50:00|63.81|63.01|63.8|63|63.93|63.13|63.77|62.97|320
1653562500000|2022-05-26 10:55:00|63.78|62.98|63.72|62.92|63.93|63.13|63.7|62.9|281
1653562800000|2022-05-26 11:00:00|63.71|62.91|63.67|62.87|63.88|63.08|63.57|62.77|311
1653563100000|2022-05-26 11:05:00|63.68|62.88|63.14|62.34|63.7|62.9|63.07|62.27|452
1653563400000|2022-05-26 11:10:00|63.15|62.35|63.39|62.59|63.4|62.6|62.58|61.78|538
1653563700000|2022-05-26 11:15:00|63.38|62.58|62.99|62.19|63.39|62.59|62.98|62.18|567
1653564000000|2022-05-26 11:20:00|62.98|62.18|63.03|62.23|63.03|62.23|62.68|61.88|495
1653564300000|2022-05-26 11:25:00|63.02|62.22|63.14|62.34|63.14|62.34|62.87|62.07|401
1653564600000|2022-05-26 11:30:00|63.15|62.35|62.91|62.11|63.2|62.4|62.9|62.1|496
1653564900000|2022-05-26 11:35:00|62.9|62.1|63.07|62.27|63.09|62.29|62.77|61.97|378
1653565200000|2022-05-26 11:40:00|63.08|62.28|63.07|62.27|63.21|62.41|63.02|62.22|447
1653565500000|2022-05-26 11:45:00|63.06|62.26|63.12|62.32|63.31|62.51|62.98|62.18|425
1653565800000|2022-05-26 11:50:00|63.13|62.33|63|62.2|63.18|62.38|62.91|62.11|361
1653566100000|2022-05-26 11:55:00|62.99|62.19|62.93|62.13|63.11|62.31|62.91|62.11|339
1653566400000|2022-05-26 12:00:00|62.92|62.12|62.92|62.12|63.09|62.29|62.89|62.09|384
1653566700000|2022-05-26 12:05:00|62.91|62.11|62.98|62.18|63.02|62.22|62.91|62.11|368
1653567000000|2022-05-26 12:10:00|62.97|62.17|63.69|62.89|63.73|62.93|62.9|62.1|539
1653567300000|2022-05-26 12:15:00|63.67|62.87|63.41|62.61|63.69|62.89|63.37|62.57|473
1653567600000|2022-05-26 12:20:00|63.4|62.6|63.3|62.5|63.53|62.73|63.22|62.42|397
1653567900000|2022-05-26 12:25:00|63.31|62.51|63.3|62.5|63.39|62.59|63.27|62.47|346
1653568200000|2022-05-26 12:30:00|63.28|62.48|63.01|62.21|63.3|62.5|62.97|62.17|548
1653568500000|2022-05-26 12:35:00|63|62.2|63.03|62.23|63.18|62.38|62.93|62.13|443
1653568800000|2022-05-26 12:40:00|63.04|62.24|63.08|62.28|63.13|62.33|62.73|61.93|432
1653569100000|2022-05-26 12:45:00|63.07|62.27|63.01|62.21|63.16|62.36|62.91|62.11|447
1653569400000|2022-05-26 12:50:00|63|62.2|63.22|62.42|63.23|62.43|62.92|62.12|335
1653569700000|2022-05-26 12:55:00|63.23|62.43|63.22|62.42|63.4|62.6|63.2|62.4|398
1653570000000|2022-05-26 13:00:00|63.21|62.41|63.22|62.42|63.32|62.52|63.19|62.39|344
1653570300000|2022-05-26 13:05:00|63.21|62.41|62.7|61.9|63.23|62.43|62.69|61.89|451
1653570600000|2022-05-26 13:10:00|62.71|61.91|62.33|61.53|62.91|62.11|62.06|61.26|678
1653570900000|2022-05-26 13:15:00|62.32|61.52|61.28|60.48|62.4|61.6|60.84|60.04|782
1653571200000|2022-05-26 13:20:00|61.29|60.49|61.42|60.62|61.6|60.8|61.1|60.3|671
1653571500000|2022-05-26 13:25:00|61.41|60.61|61.45|60.65|61.83|61.03|61.32|60.52|599
1653571800000|2022-05-26 13:30:00|61.43|60.63|62.32|61.52|62.41|61.61|61.39|60.59|701
1653572100000|2022-05-26 13:35:00|62.31|61.51|62.27|61.47|62.51|61.71|62.13|61.33|643
1653572400000|2022-05-26 13:40:00|62.26|61.46|62.47|61.67|62.52|61.72|62.09|61.29|522
1653572700000|2022-05-26 13:45:00|62.48|61.68|63.5|62.7|63.62|62.82|62.36|61.56|614
1653573000000|2022-05-26 13:50:00|63.49|62.69|63.21|62.41|63.57|62.77|63.11|62.31|595
1653573300000|2022-05-26 13:55:00|63.2|62.4|63.11|62.31|63.4|62.6|63.07|62.27|481
1653573600000|2022-05-26 14:00:00|63.12|62.32|63.29|62.49|63.54|62.74|63.11|62.31|472
1653573900000|2022-05-26 14:05:00|63.3|62.5|64.2|63.4|64.3|63.5|63.28|62.48|570
1653574200000|2022-05-26 14:10:00|64.21|63.41|64.61|63.81|64.87|64.07|64.08|63.28|543
1653574500000|2022-05-26 14:15:00|64.62|63.82|64.44|63.64|64.8|64|64.13|63.33|568
1653574800000|2022-05-26 14:20:00|64.43|63.63|64.61|63.81|64.73|63.93|64.28|63.48|493
1653575100000|2022-05-26 14:25:00|64.62|63.82|64.32|63.52|64.8|64|64.29|63.49|447
1653575400000|2022-05-26 14:30:00|64.33|63.53|64.32|63.52|64.48|63.68|64.17|63.37|404
1653575700000|2022-05-26 14:35:00|64.33|63.53|64.49|63.69|64.5|63.7|64.28|63.48|326
1653576000000|2022-05-26 14:40:00|64.48|63.68|64.63|63.83|64.85|64.05|64.33|63.53|414
1653576300000|2022-05-26 14:45:00|64.64|63.84|64.74|63.94|64.81|64.01|64.49|63.69|402
1653576600000|2022-05-26 14:50:00|64.75|63.95|64.55|63.75|64.91|64.11|64.53|63.73|345
1653576900000|2022-05-26 14:55:00|64.56|63.76|64.69|63.89|64.71|63.91|64.52|63.72|317
1653577200000|2022-05-26 15:00:00|64.7|63.9|64.98|64.18|65.09|64.29|64.59|63.79|397
1653577500000|2022-05-26 15:05:00|64.99|64.19|64.66|63.86|65.11|64.31|64.63|63.83|461
1653577800000|2022-05-26 15:10:00|64.64|63.84|64.64|63.84|64.72|63.92|64.52|63.72|372
1653578100000|2022-05-26 15:15:00|64.65|63.85|64.71|63.91|64.78|63.98|64.53|63.73|432
1653578400000|2022-05-26 15:20:00|64.7|63.9|64.62|63.82|64.84|64.04|64.59|63.79|394
1653578700000|2022-05-26 15:25:00|64.61|63.81|64.3|63.5|64.7|63.9|64.28|63.48|378
1653579000000|2022-05-26 15:30:00|64.29|63.49|64.3|63.5|64.4|63.6|64.2|63.4|363
1653579300000|2022-05-26 15:35:00|64.29|63.49|64.5|63.7|64.54|63.74|64.24|63.44|302
1653579600000|2022-05-26 15:40:00|64.51|63.71|64.54|63.74|64.61|63.81|64.48|63.68|395
1653579900000|2022-05-26 15:45:00|64.53|63.73|64.53|63.73|64.66|63.86|64.44|63.64|366
1653580200000|2022-05-26 15:50:00|64.52|63.72|64.69|63.89|64.72|63.92|64.49|63.69|336
1653580500000|2022-05-26 15:55:00|64.68|63.88|64.63|63.83|64.75|63.95|64.62|63.82|366
1653580800000|2022-05-26 16:00:00|64.62|63.82|65.1|64.3|65.2|64.4|64.6|63.8|430
1653581100000|2022-05-26 16:05:00|65.09|64.29|65.01|64.21|65.1|64.3|64.94|64.14|387
1653581400000|2022-05-26 16:10:00|65.02|64.22|65.52|64.72|65.53|64.73|65|64.2|480
1653581700000|2022-05-26 16:15:00|65.51|64.71|66|65.2|66.19|65.39|65.39|64.59|526
1653582000000|2022-05-26 16:20:00|65.98|65.18|65.86|65.06|66.34|65.54|65.67|64.87|634
1653582300000|2022-05-26 16:25:00|65.85|65.05|65.68|64.88|65.88|65.08|65.55|64.75|504
1653582600000|2022-05-26 16:30:00|65.67|64.87|65.58|64.78|65.82|65.02|65.57|64.77|478
1653582900000|2022-05-26 16:35:00|65.57|64.77|65.39|64.59|65.62|64.82|65.38|64.58|424
1653583200000|2022-05-26 16:40:00|65.38|64.58|65.21|64.41|65.41|64.61|65.18|64.38|491
1653583500000|2022-05-26 16:45:00|65.2|64.4|65.32|64.52|65.4|64.6|65.11|64.31|458
1653583800000|2022-05-26 16:50:00|65.31|64.51|65.4|64.6|65.41|64.61|65.26|64.46|402
1653584100000|2022-05-26 16:55:00|65.41|64.61|65.38|64.58|65.42|64.62|65.28|64.48|351
1653584400000|2022-05-26 17:00:00|65.39|64.59|65.51|64.71|65.7|64.9|65.36|64.56|349
1653584700000|2022-05-26 17:05:00|65.5|64.7|65.45|64.65|65.61|64.81|65.39|64.59|356
1653585000000|2022-05-26 17:10:00|65.44|64.64|65.22|64.42|65.49|64.69|65.1|64.3|375
1653585300000|2022-05-26 17:15:00|65.21|64.41|65.28|64.48|65.33|64.53|65.17|64.37|308
1653585600000|2022-05-26 17:20:00|65.29|64.49|65.4|64.6|65.43|64.63|65.28|64.48|328
1653585900000|2022-05-26 17:25:00|65.39|64.59|65.34|64.54|65.42|64.62|65.31|64.51|259
1653586200000|2022-05-26 17:30:00|65.33|64.53|65.39|64.59|65.46|64.66|65.27|64.47|263
1653586500000|2022-05-26 17:35:00|65.35|64.55|65.23|64.43|65.38|64.58|65.2|64.4|288
1653586800000|2022-05-26 17:40:00|65.24|64.44|65.31|64.51|65.34|64.54|65.19|64.39|210
1653587100000|2022-05-26 17:45:00|65.29|64.49|65.22|64.42|65.39|64.59|65.18|64.38|273
1653587400000|2022-05-26 17:50:00|65.21|64.41|65.18|64.38|65.23|64.43|65.12|64.32|266
1653587700000|2022-05-26 17:55:00|65.19|64.39|65.29|64.49|65.3|64.5|65.07|64.27|362
1653588000000|2022-05-26 18:00:00|65.28|64.48|65.21|64.41|65.33|64.53|65.18|64.38|324
1653588300000|2022-05-26 18:05:00|65.2|64.4|65.12|64.32|65.23|64.43|64.99|64.19|308
1653588600000|2022-05-26 18:10:00|65.13|64.33|65.28|64.48|65.31|64.51|65.12|64.32|311
1653588900000|2022-05-26 18:15:00|65.29|64.49|65.29|64.49|65.34|64.54|65.2|64.4|310
1653589200000|2022-05-26 18:20:00|65.28|64.48|65.42|64.62|65.45|64.65|65.28|64.48|270
1653589500000|2022-05-26 18:25:00|65.41|64.61|65.21|64.41|65.41|64.61|65.19|64.39|301
1653589800000|2022-05-26 18:30:00|65.22|64.42|65.2|64.4|65.26|64.46|65.1|64.3|247
1653590100000|2022-05-26 18:35:00|65.19|64.39|65.28|64.48|65.31|64.51|65.1|64.3|291
1653590400000|2022-05-26 18:40:00|65.27|64.47|65.38|64.58|65.38|64.58|65.2|64.4|319
1653590700000|2022-05-26 18:45:00|65.39|64.59|65.42|64.62|65.44|64.64|65.31|64.51|281
1653591000000|2022-05-26 18:50:00|65.41|64.61|65.25|64.45|65.44|64.64|65.23|64.43|317
1653591300000|2022-05-26 18:55:00|65.23|64.43|65.19|64.39|65.29|64.49|65.19|64.39|258
1653591600000|2022-05-26 19:00:00|65.2|64.4|64.87|64.07|65.23|64.43|64.79|63.99|443
1653591900000|2022-05-26 19:05:00|64.88|64.08|64.89|64.09|64.99|64.19|64.82|64.02|354
1653592200000|2022-05-26 19:10:00|64.9|64.1|64.78|63.98|64.92|64.12|64.59|63.79|401
1653592500000|2022-05-26 19:15:00|64.79|63.99|64.7|63.9|64.85|64.05|64.52|63.72|433
1653592800000|2022-05-26 19:20:00|64.71|63.91|64.72|63.92|64.8|64|64.52|63.72|420
1653593100000|2022-05-26 19:25:00|64.73|63.93|64.75|63.95|64.83|64.03|64.61|63.81|365
1653593400000|2022-05-26 19:30:00|64.74|63.94|64.76|63.96|64.83|64.03|64.66|63.86|334
1653593700000|2022-05-26 19:35:00|64.75|63.95|64.31|63.51|64.75|63.95|64.21|63.41|362
1653594000000|2022-05-26 19:40:00|64.3|63.5|64.41|63.61|64.43|63.63|64.27|63.47|281
1653594300000|2022-05-26 19:45:00|64.42|63.62|64.52|63.72|64.61|63.81|64.4|63.6|311
1653594600000|2022-05-26 19:50:00|64.53|63.73|64|63.2|64.61|63.81|64|63.2|412
1653594900000|2022-05-26 19:55:00|64.01|63.21|64.06|63.26|64.13|63.33|63.99|63.19|317
1653595200000|2022-05-26 20:00:00|64.05|63.25|64.02|63.22|64.45|63.65|63.95|63.15|312
1653595500000|2022-05-26 20:05:00|64.03|63.23|64.01|63.21|64.2|63.4|63.99|63.19|332
1653595800000|2022-05-26 20:10:00|64|63.2|63.92|63.12|64.11|63.31|63.89|63.09|264
1653596100000|2022-05-26 20:15:00|63.91|63.11|64.11|63.31|64.21|63.41|63.9|63.1|351
1653596400000|2022-05-26 20:20:00|64.1|63.3|63.9|63.1|64.13|63.33|63.81|63.01|285
1653596700000|2022-05-26 20:25:00|63.89|63.09|64.39|63.59|64.39|63.59|63.89|63.09|322
1653597000000|2022-05-26 20:30:00|64.36|63.56|64.35|63.55|64.54|63.74|64.27|63.47|411
1653597300000|2022-05-26 20:35:00|64.34|63.54|64.42|63.62|64.48|63.68|64.26|63.46|342
1653597600000|2022-05-26 20:40:00|64.43|63.63|64.49|63.69|64.52|63.72|64.38|63.58|271
1653597900000|2022-05-26 20:45:00|64.48|63.68|64.49|63.69|64.53|63.73|64.41|63.61|269
1653598200000|2022-05-26 20:50:00|64.48|63.68|64.44|63.64|64.5|63.7|64.29|63.49|300
1653598500000|2022-05-26 20:55:00|64.43|63.63|64.49|63.69|64.59|63.79|64.41|63.61|305
1653598800000|2022-05-26 21:00:00|64.5|63.7|64.78|63.98|64.8|64|64.48|63.68|122
1653599100000|2022-05-26 21:05:00|64.79|63.99|65.11|64.31|65.12|64.32|64.78|63.98|202
1653599400000|2022-05-26 21:10:00|65.1|64.3|64.93|64.13|65.12|64.32|64.88|64.08|285
1653599700000|2022-05-26 21:15:00|64.94|64.14|64.96|64.16|65|64.2|64.91|64.11|219
1653600000000|2022-05-26 21:20:00|64.95|64.15|64.92|64.12|64.96|64.16|64.89|64.09|140
1653600300000|2022-05-26 21:25:00|64.93|64.13|64.67|63.87|64.93|64.13|64.65|63.85|207
1653600600000|2022-05-26 21:30:00|64.66|63.86|64.63|63.83|64.68|63.88|64.59|63.79|127
1653600900000|2022-05-26 21:35:00|64.64|63.84|64.74|63.94|64.74|63.94|64.62|63.82|175
1653601200000|2022-05-26 21:40:00|64.73|63.93|64.73|63.93|64.83|64.03|64.71|63.91|208
1653601500000|2022-05-26 21:45:00|64.74|63.94|64.63|63.83|64.76|63.96|64.62|63.82|156
1653601800000|2022-05-26 21:50:00|64.64|63.84|64.66|63.86|64.67|63.87|64.61|63.81|150
1653602100000|2022-05-26 21:55:00|64.65|63.85|64.75|63.95|64.75|63.95|64.6|63.8|228
1653602400000|2022-05-26 22:00:00|64.74|63.94|64.71|63.91|64.75|63.95|64.59|63.79|252
1653602700000|2022-05-26 22:05:00|64.7|63.9|65.03|64.23|65.05|64.25|64.7|63.9|272
1653603000000|2022-05-26 22:10:00|65.04|64.24|65.13|64.33|65.13|64.33|65|64.2|230
1653603300000|2022-05-26 22:15:00|65.14|64.34|65.1|64.3|65.16|64.36|65.02|64.22|307
1653603600000|2022-05-26 22:20:00|65.11|64.31|65.22|64.42|65.22|64.42|65.01|64.21|310
1653603900000|2022-05-26 22:25:00|65.21|64.41|65.12|64.32|65.22|64.42|65.09|64.29|250
1653604200000|2022-05-26 22:30:00|65.13|64.33|65.02|64.22|65.25|64.45|65|64.2|295
1653604500000|2022-05-26 22:35:00|65.01|64.21|64.84|64.04|65.05|64.25|64.82|64.02|259
1653604800000|2022-05-26 22:40:00|64.83|64.03|64.9|64.1|64.93|64.13|64.8|64|346
1653605100000|2022-05-26 22:45:00|64.91|64.11|64.82|64.02|65.01|64.21|64.8|64|343
1653605400000|2022-05-26 22:50:00|64.83|64.03|64.84|64.04|64.91|64.11|64.77|63.97|328
1653605700000|2022-05-26 22:55:00|64.82|64.02|64.77|63.97|64.85|64.05|64.7|63.9|341
1653606000000|2022-05-26 23:00:00|64.76|63.96|64.79|63.99|64.8|64|64.51|63.71|433
1653606300000|2022-05-26 23:05:00|64.78|63.98|64.78|63.98|64.92|64.12|64.62|63.82|403
1653606600000|2022-05-26 23:10:00|64.79|63.99|64.33|63.53|65.05|64.25|64.27|63.47|549
1653606900000|2022-05-26 23:15:00|64.34|63.54|64.53|63.73|64.59|63.79|64.21|63.41|421
1653607200000|2022-05-26 23:20:00|64.54|63.74|64.44|63.64|64.57|63.77|64.3|63.5|462
1653607500000|2022-05-26 23:25:00|64.43|63.63|64.39|63.59|64.5|63.7|64.35|63.55|262
1653607800000|2022-05-26 23:30:00|64.4|63.6|64.53|63.73|64.57|63.77|64.37|63.57|301
1653608100000|2022-05-26 23:35:00|64.52|63.72|64.61|63.81|64.61|63.81|64.49|63.69|304
1653608400000|2022-05-26 23:40:00|64.6|63.8|64.52|63.72|64.63|63.83|64.48|63.68|292
1653608700000|2022-05-26 23:45:00|64.53|63.73|64.25|63.45|64.54|63.74|63.95|63.15|448
1653609000000|2022-05-26 23:50:00|64.24|63.44|64.29|63.49|64.31|63.51|64.12|63.32|297
1653609300000|2022-05-26 23:55:00|64.3|63.5|63.82|63.02|64.3|63.5|63.69|62.89|440
1653609600000|2022-05-27 00:00:00|63.8|63|64.17|63.37|64.22|63.42|63.76|62.96|458
1653609900000|2022-05-27 00:05:00|64.16|63.36|63.85|63.05|64.2|63.4|63.68|62.88|423
1653610200000|2022-05-27 00:10:00|63.84|63.04|64.11|63.31|64.17|63.37|63.69|62.89|481
1653610500000|2022-05-27 00:15:00|64.13|63.33|64.2|63.4|64.31|63.51|64|63.2|422
1653610800000|2022-05-27 00:20:00|64.21|63.41|64.21|63.41|64.29|63.49|64.07|63.27|409
1653611100000|2022-05-27 00:25:00|64.22|63.42|64.27|63.47|64.42|63.62|64.19|63.39|427
1653611400000|2022-05-27 00:30:00|64.28|63.48|64.12|63.32|64.32|63.52|64.08|63.28|293
1653611700000|2022-05-27 00:35:00|64.13|63.33|64.12|63.32|64.13|63.33|63.98|63.18|309
1653612000000|2022-05-27 00:40:00|64.13|63.33|63.51|62.71|64.13|63.33|63.48|62.68|447
1653612300000|2022-05-27 00:45:00|63.54|62.74|63.6|62.8|63.67|62.87|63.41|62.61|466
1653612600000|2022-05-27 00:50:00|63.59|62.79|63.6|62.8|63.75|62.95|63.46|62.66|529
1653612900000|2022-05-27 00:55:00|63.59|62.79|63.5|62.7|63.6|62.8|63.41|62.61|428
1653613200000|2022-05-27 01:00:00|63.51|62.71|63.2|62.4|63.8|63|63.19|62.39|599
1653613500000|2022-05-27 01:05:00|63.21|62.41|63.08|62.28|63.32|62.52|62.97|62.17|481
1653613800000|2022-05-27 01:10:00|63.07|62.27|63|62.2|63.19|62.39|62.85|62.05|437
1653614100000|2022-05-27 01:15:00|62.99|62.19|62.89|62.09|63.22|62.42|62.82|62.02|573
1653614400000|2022-05-27 01:20:00|62.88|62.08|62.6|61.8|63|62.2|62.58|61.78|524
1653614700000|2022-05-27 01:25:00|62.59|61.79|62.49|61.69|62.69|61.89|62.48|61.68|407
1653615000000|2022-05-27 01:30:00|62.48|61.68|62.59|61.79|62.77|61.97|62.48|61.68|426
1653615300000|2022-05-27 01:35:00|62.58|61.78|62.81|62.01|62.91|62.11|62.46|61.66|411
1653615600000|2022-05-27 01:40:00|62.8|62|62.88|62.08|62.99|62.19|62.77|61.97|378
1653615900000|2022-05-27 01:45:00|62.87|62.07|62.62|61.82|62.97|62.17|62.61|61.81|392
1653616200000|2022-05-27 01:50:00|62.61|61.81|62.48|61.68|62.7|61.9|62.41|61.61|352
1653616500000|2022-05-27 01:55:00|62.47|61.67|61.93|61.13|62.47|61.67|61.78|60.98|400
1653616800000|2022-05-27 02:00:00|61.92|61.12|61.6|60.8|61.98|61.18|61.5|60.7|587
1653617100000|2022-05-27 02:05:00|61.61|60.81|61.93|61.13|62.01|61.21|61.6|60.8|530
1653617400000|2022-05-27 02:10:00|61.94|61.14|61.7|60.9|62|61.2|61.61|60.81|604
1653617700000|2022-05-27 02:15:00|61.69|60.89|61.87|61.07|61.91|61.11|61.46|60.66|504
1653618000000|2022-05-27 02:20:00|61.88|61.08|62.62|61.82|62.71|61.91|61.81|61.01|603
1653618300000|2022-05-27 02:25:00|62.63|61.83|62.44|61.64|62.67|61.87|62.31|61.51|511
1653618600000|2022-05-27 02:30:00|62.43|61.63|62.29|61.49|62.48|61.68|62.21|61.41|427
1653618900000|2022-05-27 02:35:00|62.3|61.5|62.41|61.61|62.57|61.77|62.29|61.49|467
1653619200000|2022-05-27 02:40:00|62.4|61.6|62.38|61.58|62.42|61.62|62.21|61.41|392
1653619500000|2022-05-27 02:45:00|62.37|61.57|62.11|61.31|62.41|61.61|62|61.2|456
1653619800000|2022-05-27 02:50:00|62.12|61.32|62.13|61.33|62.32|61.52|62.04|61.24|372
1653620100000|2022-05-27 02:55:00|62.12|61.32|62.39|61.59|62.43|61.63|62.12|61.32|414
1653620400000|2022-05-27 03:00:00|62.4|61.6|62.63|61.83|62.71|61.91|62.32|61.52|366
1653620700000|2022-05-27 03:05:00|62.64|61.84|62.89|62.09|62.92|62.12|62.59|61.79|347
1653621000000|2022-05-27 03:10:00|62.9|62.1|63|62.2|63.11|62.31|62.89|62.09|409
1653621300000|2022-05-27 03:15:00|63.01|62.21|63.29|62.49|63.33|62.53|62.99|62.19|397
1653621600000|2022-05-27 03:20:00|63.25|62.45|63.18|62.38|63.33|62.53|63.1|62.3|416
1653621900000|2022-05-27 03:25:00|63.19|62.39|63.49|62.69|63.52|62.72|63.09|62.29|422
1653622200000|2022-05-27 03:30:00|63.48|62.68|63.71|62.91|63.88|63.08|63.46|62.66|463
1653622500000|2022-05-27 03:35:00|63.72|62.92|63.4|62.6|63.81|63.01|63.39|62.59|438
1653622800000|2022-05-27 03:40:00|63.41|62.61|63.3|62.5|63.43|62.63|63.28|62.48|323
1653623100000|2022-05-27 03:45:00|63.29|62.49|63.39|62.59|63.46|62.66|63.23|62.43|418
1653623400000|2022-05-27 03:50:00|63.4|62.6|63.37|62.57|63.43|62.63|63.28|62.48|307
1653623700000|2022-05-27 03:55:00|63.38|62.58|63.28|62.48|63.53|62.73|63.27|62.47|410
1653624000000|2022-05-27 04:00:00|63.29|62.49|63|62.2|63.34|62.54|62.94|62.14|498
1653624300000|2022-05-27 04:05:00|63.01|62.21|63.05|62.25|63.1|62.3|62.97|62.17|374
1653624600000|2022-05-27 04:10:00|63.04|62.24|63.34|62.54|63.42|62.62|63.03|62.23|345
1653624900000|2022-05-27 04:15:00|63.33|62.53|63.7|62.9|63.73|62.93|63.33|62.53|408
1653625200000|2022-05-27 04:20:00|63.69|62.89|63.49|62.69|63.73|62.93|63.47|62.67|499
1653625500000|2022-05-27 04:25:00|63.5|62.7|63.38|62.58|63.52|62.72|63.33|62.53|441
1653625800000|2022-05-27 04:30:00|63.37|62.57|63.11|62.31|63.43|62.63|63.07|62.27|448
1653626100000|2022-05-27 04:35:00|63.1|62.3|62.9|62.1|63.13|62.33|62.88|62.08|464
1653626400000|2022-05-27 04:40:00|62.91|62.11|62.93|62.13|63.01|62.21|62.87|62.07|416
1653626700000|2022-05-27 04:45:00|62.92|62.12|62.7|61.9|63.01|62.21|62.68|61.88|393
1653627000000|2022-05-27 04:50:00|62.69|61.89|62.69|61.89|62.8|62|62.51|61.71|382
1653627300000|2022-05-27 04:55:00|62.7|61.9|62.59|61.79|62.79|61.99|62.47|61.67|388
1653627600000|2022-05-27 05:00:00|62.58|61.78|62.33|61.53|62.72|61.92|62.2|61.4|513
1653627900000|2022-05-27 05:05:00|62.34|61.54|63.04|62.24|63.05|62.25|62.27|61.47|491
1653628200000|2022-05-27 05:10:00|63.03|62.23|62.95|62.15|63.1|62.3|62.92|62.12|413
1653628500000|2022-05-27 05:15:00|62.96|62.16|62.83|62.03|63.02|62.22|62.69|61.89|460
1653628800000|2022-05-27 05:20:00|62.8|62|62.69|61.89|62.97|62.17|62.57|61.77|448
1653629100000|2022-05-27 05:25:00|62.7|61.9|62.91|62.11|62.98|62.18|62.64|61.84|419
1653629400000|2022-05-27 05:30:00|62.9|62.1|62.67|61.87|62.97|62.17|62.56|61.76|452
1653629700000|2022-05-27 05:35:00|62.68|61.88|61.77|60.97|62.73|61.93|61.75|60.95|545
1653630000000|2022-05-27 05:40:00|61.76|60.96|61.89|61.09|61.96|61.16|61.43|60.63|593
1653630300000|2022-05-27 05:45:00|61.9|61.1|62.12|61.32|62.32|61.52|61.67|60.87|629
1653630600000|2022-05-27 05:50:00|62.13|61.33|61.97|61.17|62.15|61.35|61.88|61.08|515
1653630900000|2022-05-27 05:55:00|61.95|61.15|62.1|61.3|62.12|61.32|61.86|61.06|506
1653631200000|2022-05-27 06:00:00|62.09|61.29|61.75|60.95|62.12|61.32|61.7|60.9|541
1653631500000|2022-05-27 06:05:00|61.76|60.96|61.8|61|61.9|61.1|61.48|60.68|469
1653631800000|2022-05-27 06:10:00|61.78|60.98|62.25|61.45|62.58|61.78|61.7|60.9|567
1653632100000|2022-05-27 06:15:00|62.28|61.48|61.89|61.09|62.37|61.57|61.89|61.09|517
1653632400000|2022-05-27 06:20:00|61.9|61.1|62.37|61.57|62.37|61.57|61.77|60.97|551
1653632700000|2022-05-27 06:25:00|62.38|61.58|62.34|61.54|62.41|61.61|62.11|61.31|482
1653633000000|2022-05-27 06:30:00|62.33|61.53|62.89|62.09|62.91|62.11|62.14|61.34|499
1653633300000|2022-05-27 06:35:00|62.88|62.08|62.9|62.1|63.32|62.52|62.88|62.08|496
1653633600000|2022-05-27 06:40:00|62.89|62.09|62.8|62|62.92|62.12|62.64|61.84|474
1653633900000|2022-05-27 06:45:00|62.81|62.01|62.92|62.12|63.17|62.37|62.78|61.98|446
1653634200000|2022-05-27 06:50:00|62.91|62.11|62.95|62.15|63.01|62.21|62.77|61.97|428
1653634500000|2022-05-27 06:55:00|62.96|62.16|63.2|62.4|63.4|62.6|62.86|62.06|521
1653634800000|2022-05-27 07:00:00|63.22|62.42|63.28|62.48|63.46|62.66|63.13|62.33|499
1653635100000|2022-05-27 07:05:00|63.29|62.49|63.12|62.32|63.33|62.53|63|62.2|486
1653635400000|2022-05-27 07:10:00|63.13|62.33|63.2|62.4|63.46|62.66|63.13|62.33|457
1653635700000|2022-05-27 07:15:00|63.19|62.39|63.48|62.68|63.7|62.9|63.12|62.32|560
1653636000000|2022-05-27 07:20:00|63.47|62.67|63.59|62.79|63.69|62.89|63.33|62.53|512
1653636300000|2022-05-27 07:25:00|63.6|62.8|63.91|63.11|64.09|63.29|63.57|62.77|528
1653636600000|2022-05-27 07:30:00|63.92|63.12|63.59|62.79|63.92|63.12|63.55|62.75|416
1653636900000|2022-05-27 07:35:00|63.58|62.78|63.56|62.76|63.71|62.91|63.49|62.69|360
1653637200000|2022-05-27 07:40:00|63.57|62.77|63.49|62.69|63.63|62.83|63.41|62.61|503
1653637500000|2022-05-27 07:45:00|63.5|62.7|63.28|62.48|63.53|62.73|63.25|62.45|365
1653637800000|2022-05-27 07:50:00|63.26|62.46|63.34|62.54|63.35|62.55|63.19|62.39|363
1653638100000|2022-05-27 07:55:00|63.38|62.58|62.98|62.18|63.39|62.59|62.96|62.16|384
1653638400000|2022-05-27 08:00:00|62.97|62.17|62.47|61.67|63.02|62.22|62.4|61.6|456
1653638700000|2022-05-27 08:05:00|62.48|61.68|63.26|62.46|63.39|62.59|62.32|61.52|546
1653639000000|2022-05-27 08:10:00|63.19|62.39|63.31|62.51|63.47|62.67|63.16|62.36|516
1653639300000|2022-05-27 08:15:00|63.32|62.52|63.42|62.62|63.6|62.8|63.23|62.43|590
1653639600000|2022-05-27 08:20:00|63.39|62.59|63.09|62.29|63.52|62.72|63.07|62.27|561
1653639900000|2022-05-27 08:25:00|63.13|62.33|63.2|62.4|63.33|62.53|63.13|62.33|360
1653640200000|2022-05-27 08:30:00|63.19|62.39|63.29|62.49|63.41|62.61|62.99|62.19|469
1653640500000|2022-05-27 08:35:00|63.3|62.5|63.29|62.49|63.41|62.61|63.26|62.46|314
1653640800000|2022-05-27 08:40:00|63.28|62.48|63.11|62.31|63.31|62.51|63|62.2|360
1653641100000|2022-05-27 08:45:00|63.1|62.3|63.19|62.39|63.31|62.51|63.06|62.26|330
1653641400000|2022-05-27 08:50:00|63.2|62.4|62.89|62.09|63.32|62.52|62.81|62.01|455
1653641700000|2022-05-27 08:55:00|62.88|62.08|62.81|62.01|63.12|62.32|62.78|61.98|440
1653642000000|2022-05-27 09:00:00|62.82|62.02|62.78|61.98|62.91|62.11|62.62|61.82|444
1653642300000|2022-05-27 09:05:00|62.79|61.99|62.8|62|62.91|62.11|62.66|61.86|347
1653642600000|2022-05-27 09:10:00|62.79|61.99|62.78|61.98|62.9|62.1|62.69|61.89|365
1653642900000|2022-05-27 09:15:00|62.77|61.97|62.96|62.16|62.97|62.17|62.69|61.89|367
1653643200000|2022-05-27 09:20:00|62.97|62.17|62.88|62.08|62.99|62.19|62.76|61.96|364
1653643500000|2022-05-27 09:25:00|62.89|62.09|62.98|62.18|63.1|62.3|62.85|62.05|341
1653643800000|2022-05-27 09:30:00|63.02|62.22|63.11|62.31|63.13|62.33|62.86|62.06|428
1653644100000|2022-05-27 09:35:00|63.12|62.32|63.26|62.46|63.32|62.52|63.06|62.26|343
1653644400000|2022-05-27 09:40:00|63.25|62.45|63.09|62.29|63.41|62.61|63.09|62.29|345
1653644700000|2022-05-27 09:45:00|63.08|62.28|62.98|62.18|63.12|62.32|62.91|62.11|348
1653645000000|2022-05-27 09:50:00|62.99|62.19|63.39|62.59|63.42|62.62|62.96|62.16|353
1653645300000|2022-05-27 09:55:00|63.4|62.6|63.51|62.71|63.53|62.73|63.38|62.58|360
1653645600000|2022-05-27 10:00:00|63.5|62.7|63.39|62.59|63.63|62.83|63.35|62.55|359
1653645900000|2022-05-27 10:05:00|63.37|62.57|63.42|62.62|63.6|62.8|63.21|62.41|421
1653646200000|2022-05-27 10:10:00|63.41|62.61|63.41|62.61|63.72|62.92|63.38|62.58|429
1653646500000|2022-05-27 10:15:00|63.4|62.6|63.5|62.7|63.61|62.81|63.35|62.55|351
1653646800000|2022-05-27 10:20:00|63.49|62.69|63.31|62.51|63.61|62.81|63.3|62.5|366
1653647100000|2022-05-27 10:25:00|63.3|62.5|63.39|62.59|63.42|62.62|63.25|62.45|313
1653647400000|2022-05-27 10:30:00|63.38|62.58|63.07|62.27|63.42|62.62|63.06|62.26|343
1653647700000|2022-05-27 10:35:00|63.08|62.28|63.19|62.39|63.27|62.47|63.07|62.27|318
1653648000000|2022-05-27 10:40:00|63.2|62.4|63.2|62.4|63.43|62.63|63.18|62.38|343
1653648300000|2022-05-27 10:45:00|63.21|62.41|63.01|62.21|63.27|62.47|63|62.2|281
1653648600000|2022-05-27 10:50:00|63|62.2|63.06|62.26|63.11|62.31|62.95|62.15|239
1653648900000|2022-05-27 10:55:00|63.05|62.25|62.88|62.08|63.22|62.42|62.67|61.87|417
1653649200000|2022-05-27 11:00:00|62.86|62.06|62.95|62.15|63.01|62.21|62.74|61.94|374
1653649500000|2022-05-27 11:05:00|62.92|62.12|63.11|62.31|63.28|62.48|62.9|62.1|339
1653649800000|2022-05-27 11:10:00|63.1|62.3|63.23|62.43|63.32|62.52|63|62.2|263
1653650100000|2022-05-27 11:15:00|63.22|62.42|63.17|62.37|63.31|62.51|63.12|62.32|347
1653650400000|2022-05-27 11:20:00|63.18|62.38|63.36|62.56|63.36|62.56|63.07|62.27|300
1653650700000|2022-05-27 11:25:00|63.37|62.57|63.78|62.98|63.82|63.02|63.36|62.56|418
1653651000000|2022-05-27 11:30:00|63.79|62.99|63.6|62.8|63.95|63.15|63.56|62.76|363
1653651300000|2022-05-27 11:35:00|63.59|62.79|63.69|62.89|63.82|63.02|63.59|62.79|303
1653651600000|2022-05-27 11:40:00|63.68|62.88|63.69|62.89|63.89|63.09|63.67|62.87|342
1653651900000|2022-05-27 11:45:00|63.68|62.88|63.43|62.63|63.73|62.93|63.4|62.6|388
1653652200000|2022-05-27 11:50:00|63.42|62.62|63.27|62.47|63.51|62.71|63.25|62.45|371
1653652500000|2022-05-27 11:55:00|63.28|62.48|63.31|62.51|63.37|62.57|63.25|62.45|332
1653652800000|2022-05-27 12:00:00|63.3|62.5|63.09|62.29|63.31|62.51|63.06|62.26|349
1653653100000|2022-05-27 12:05:00|63.1|62.3|63.3|62.5|63.37|62.57|63.1|62.3|334
1653653400000|2022-05-27 12:10:00|63.33|62.53|63.31|62.51|63.37|62.57|63.09|62.29|288
1653653700000|2022-05-27 12:15:00|63.3|62.5|63.47|62.67|63.48|62.68|63.08|62.28|314
1653654000000|2022-05-27 12:20:00|63.48|62.68|63.7|62.9|63.71|62.91|63.45|62.65|350
1653654300000|2022-05-27 12:25:00|63.67|62.87|63.6|62.8|63.78|62.98|63.5|62.7|342
1653654600000|2022-05-27 12:30:00|63.61|62.81|63.81|63.01|64.04|63.24|63.47|62.67|617
1653654900000|2022-05-27 12:35:00|63.82|63.02|64.2|63.4|64.2|63.4|63.78|62.98|398
1653655200000|2022-05-27 12:40:00|64.21|63.41|64.35|63.55|64.42|63.62|64.02|63.22|524
1653655500000|2022-05-27 12:45:00|64.36|63.56|64.43|63.63|64.44|63.64|64.21|63.41|504
1653655800000|2022-05-27 12:50:00|64.42|63.62|64.21|63.41|64.43|63.63|64.16|63.36|442
1653656100000|2022-05-27 12:55:00|64.22|63.42|64.2|63.4|64.28|63.48|64.08|63.28|383
1653656400000|2022-05-27 13:00:00|64.22|63.42|64.06|63.26|64.29|63.49|64|63.2|415
1653656700000|2022-05-27 13:05:00|64.07|63.27|64|63.2|64.21|63.41|63.99|63.19|350
1653657000000|2022-05-27 13:10:00|64.01|63.21|64.17|63.37|64.22|63.42|63.98|63.18|341
1653657300000|2022-05-27 13:15:00|64.21|63.41|63.99|63.19|64.28|63.48|63.98|63.18|387
1653657600000|2022-05-27 13:20:00|63.97|63.17|63.69|62.89|64.01|63.21|63.67|62.87|468
1653657900000|2022-05-27 13:25:00|63.7|62.9|63.75|62.95|63.83|63.03|63.6|62.8|440
1653658200000|2022-05-27 13:30:00|63.77|62.97|63.84|63.04|64.22|63.42|63.75|62.95|608
1653658500000|2022-05-27 13:35:00|63.83|63.03|64.12|63.32|64.19|63.39|63.79|62.99|539
1653658800000|2022-05-27 13:40:00|64.11|63.31|63.95|63.15|64.38|63.58|63.95|63.15|479
1653659100000|2022-05-27 13:45:00|63.96|63.16|64.01|63.21|64.04|63.24|63.77|62.97|431
1653659400000|2022-05-27 13:50:00|64.02|63.22|64.29|63.49|64.29|63.49|63.97|63.17|438
1653659700000|2022-05-27 13:55:00|64.27|63.47|64.18|63.38|64.38|63.58|64.13|63.33|379
1653660000000|2022-05-27 14:00:00|64.2|63.4|64.09|63.29|64.24|63.44|64.06|63.26|301
1653660300000|2022-05-27 14:05:00|64.1|63.3|63.87|63.07|64.12|63.32|63.81|63.01|373
1653660600000|2022-05-27 14:10:00|63.86|63.06|63.85|63.05|63.97|63.17|63.8|63|300
1653660900000|2022-05-27 14:15:00|63.84|63.04|63.48|62.68|63.92|63.12|63.38|62.58|381
1653661200000|2022-05-27 14:20:00|63.52|62.72|63.58|62.78|63.61|62.81|63.39|62.59|356
1653661500000|2022-05-27 14:25:00|63.59|62.79|63.35|62.55|63.67|62.87|63.32|62.52|455
1653661800000|2022-05-27 14:30:00|63.34|62.54|63.17|62.37|63.43|62.63|63.11|62.31|439
1653662100000|2022-05-27 14:35:00|63.16|62.36|63.29|62.49|63.32|62.52|62.96|62.16|393
1653662400000|2022-05-27 14:40:00|63.28|62.48|62.82|62.02|63.29|62.49|62.82|62.02|393
1653662700000|2022-05-27 14:45:00|62.83|62.03|62.75|61.95|62.98|62.18|62.59|61.79|521
1653663000000|2022-05-27 14:50:00|62.79|61.99|62.71|61.91|62.92|62.12|62.43|61.63|438
1653663300000|2022-05-27 14:55:00|62.7|61.9|62.64|61.84|62.79|61.99|62.58|61.78|395
1653663600000|2022-05-27 15:00:00|62.63|61.83|62.37|61.57|62.74|61.94|62.18|61.38|530
1653663900000|2022-05-27 15:05:00|62.38|61.58|62.51|61.71|62.68|61.88|62.32|61.52|467
1653664200000|2022-05-27 15:10:00|62.5|61.7|62.73|61.93|62.85|62.05|62.5|61.7|439
1653664500000|2022-05-27 15:15:00|62.7|61.9|62.97|62.17|63.13|62.33|62.62|61.82|426
1653664800000|2022-05-27 15:20:00|63.01|62.21|62.81|62.01|63.01|62.21|62.73|61.93|436
1653665100000|2022-05-27 15:25:00|62.8|62|62.9|62.1|63.22|62.42|62.68|61.88|613
1653665400000|2022-05-27 15:30:00|62.89|62.09|62.97|62.17|63.18|62.38|62.89|62.09|501
1653665700000|2022-05-27 15:35:00|62.98|62.18|62.99|62.19|63.11|62.31|62.92|62.12|382
1653666000000|2022-05-27 15:40:00|63|62.2|63.15|62.35|63.19|62.39|62.92|62.12|336
1653666300000|2022-05-27 15:45:00|63.17|62.37|63.38|62.58|63.4|62.6|63.06|62.26|410
1653666600000|2022-05-27 15:50:00|63.39|62.59|63.09|62.29|63.4|62.6|63.07|62.27|400
1653666900000|2022-05-27 15:55:00|63.11|62.31|62.82|62.02|63.12|62.32|62.67|61.87|442
1653667200000|2022-05-27 16:00:00|62.81|62.01|62.58|61.78|62.92|62.12|62.57|61.77|415
1653667500000|2022-05-27 16:05:00|62.57|61.77|62.67|61.87|62.67|61.87|62.41|61.61|457
1653667800000|2022-05-27 16:10:00|62.66|61.86|63.12|62.32|63.23|62.43|62.66|61.86|425
1653668100000|2022-05-27 16:15:00|63.11|62.31|62.88|62.08|63.12|62.32|62.8|62|350
1653668400000|2022-05-27 16:20:00|62.86|62.06|62.68|61.88|62.91|62.11|62.56|61.76|317
1653668700000|2022-05-27 16:25:00|62.69|61.89|62.51|61.71|62.76|61.96|62.5|61.7|361
1653669000000|2022-05-27 16:30:00|62.54|61.74|62.67|61.87|62.71|61.91|62.4|61.6|389
1653669300000|2022-05-27 16:35:00|62.68|61.88|62.64|61.84|62.83|62.03|62.47|61.67|341
1653669600000|2022-05-27 16:40:00|62.63|61.83|62.63|61.83|62.81|62.01|62.61|61.81|312
1653669900000|2022-05-27 16:45:00|62.62|61.82|62.72|61.92|62.83|62.03|62.58|61.78|328
1653670200000|2022-05-27 16:50:00|62.73|61.93|62.16|61.36|62.78|61.98|61.99|61.19|448
1653670500000|2022-05-27 16:55:00|62.17|61.37|62.38|61.58|62.42|61.62|62.16|61.36|368
1653670800000|2022-05-27 17:00:00|62.39|61.59|62.6|61.8|62.6|61.8|62.27|61.47|388
1653671100000|2022-05-27 17:05:00|62.59|61.79|62.71|61.91|62.72|61.92|62.49|61.69|360
1653671400000|2022-05-27 17:10:00|62.7|61.9|62.59|61.79|62.79|61.99|62.51|61.71|425
1653671700000|2022-05-27 17:15:00|62.61|61.81|61.94|61.14|62.62|61.82|61.77|60.97|521
1653672000000|2022-05-27 17:20:00|61.92|61.12|61.87|61.07|61.95|61.15|61.47|60.67|524
1653672300000|2022-05-27 17:25:00|61.88|61.08|62.19|61.39|62.33|61.53|61.88|61.08|567
1653672600000|2022-05-27 17:30:00|62.18|61.38|61.7|60.9|62.35|61.55|61.58|60.78|481
1653672900000|2022-05-27 17:35:00|61.69|60.89|62.09|61.29|62.15|61.35|61.6|60.8|508
1653673200000|2022-05-27 17:40:00|62.08|61.28|61.89|61.09|62.13|61.33|61.81|61.01|521
1653673500000|2022-05-27 17:45:00|61.88|61.08|62.01|61.21|62.06|61.26|61.76|60.96|538
1653673800000|2022-05-27 17:50:00|62|61.2|62|61.2|62.32|61.52|61.99|61.19|485
1653674100000|2022-05-27 17:55:00|61.99|61.19|61.89|61.09|62.02|61.22|61.72|60.92|536
1653674400000|2022-05-27 18:00:00|61.91|61.11|62.09|61.29|62.12|61.32|61.6|60.8|565
1653674700000|2022-05-27 18:05:00|62.1|61.3|62.01|61.21|62.12|61.32|61.9|61.1|442
1653675000000|2022-05-27 18:10:00|62|61.2|61.74|60.94|62.03|61.23|61.69|60.89|426
1653675300000|2022-05-27 18:15:00|61.73|60.93|61.77|60.97|61.89|61.09|61.6|60.8|400
1653675600000|2022-05-27 18:20:00|61.76|60.96|61.75|60.95|61.9|61.1|61.68|60.88|380
1653675900000|2022-05-27 18:25:00|61.74|60.94|61.67|60.87|61.74|60.94|61.58|60.78|383
1653676200000|2022-05-27 18:30:00|61.68|60.88|61.97|61.17|61.99|61.19|61.68|60.88|411
1653676500000|2022-05-27 18:35:00|61.98|61.18|61.91|61.11|62.12|61.32|61.87|61.07|463
1653676800000|2022-05-27 18:40:00|61.9|61.1|61.41|60.61|61.93|61.13|61.29|60.49|449
1653677100000|2022-05-27 18:45:00|61.4|60.6|61.88|61.08|61.88|61.08|61.39|60.59|417
1653677400000|2022-05-27 18:50:00|61.89|61.09|61.76|60.96|61.89|61.09|61.66|60.86|434
1653677700000|2022-05-27 18:55:00|61.77|60.97|61.89|61.09|61.91|61.11|61.75|60.95|434
1653678000000|2022-05-27 19:00:00|61.9|61.1|61.88|61.08|62.13|61.33|61.71|60.91|477
1653678300000|2022-05-27 19:05:00|61.86|61.06|61.83|61.03|62.01|61.21|61.8|61|492
1653678600000|2022-05-27 19:10:00|61.82|61.02|61.6|60.8|61.83|61.03|61.57|60.77|426
1653678900000|2022-05-27 19:15:00|61.61|60.81|61.34|60.54|61.73|60.93|61.29|60.49|361
1653679200000|2022-05-27 19:20:00|61.33|60.53|61.58|60.78|61.59|60.79|61.3|60.5|340
1653679500000|2022-05-27 19:25:00|61.57|60.77|61.67|60.87|61.73|60.93|61.57|60.77|321
1653679800000|2022-05-27 19:30:00|61.66|60.86|61.83|61.03|61.97|61.17|61.59|60.79|472
1653680100000|2022-05-27 19:35:00|61.8|61|61.9|61.1|61.99|61.19|61.77|60.97|401
1653680400000|2022-05-27 19:40:00|61.91|61.11|62|61.2|62.01|61.21|61.86|61.06|321
1653680700000|2022-05-27 19:45:00|61.99|61.19|62.05|61.25|62.08|61.28|61.71|60.91|343
1653681000000|2022-05-27 19:50:00|62.03|61.23|62.92|62.12|62.93|62.13|62.03|61.23|587
1653681300000|2022-05-27 19:55:00|62.91|62.11|62.52|61.72|63|62.2|62.47|61.67|487
1653681600000|2022-05-27 20:00:00|62.53|61.73|62.73|61.93|62.74|61.94|62.19|61.39|429
1653681900000|2022-05-27 20:05:00|62.72|61.92|62.93|62.13|62.99|62.19|62.71|61.91|478
1653682200000|2022-05-27 20:10:00|62.94|62.14|62.6|61.8|62.94|62.14|62.5|61.7|332
1653682500000|2022-05-27 20:15:00|62.62|61.82|62.68|61.88|62.71|61.91|62.57|61.77|290
1653682800000|2022-05-27 20:20:00|62.69|61.89|62.96|62.16|62.96|62.16|62.59|61.79|386
1653683100000|2022-05-27 20:25:00|62.97|62.17|62.81|62.01|62.97|62.17|62.72|61.92|283
1653683400000|2022-05-27 20:30:00|62.8|62|62.72|61.92|62.91|62.11|62.67|61.87|324
1653683700000|2022-05-27 20:35:00|62.73|61.93|62.63|61.83|62.79|61.99|62.63|61.83|308
1653684000000|2022-05-27 20:40:00|62.64|61.84|62.68|61.88|62.73|61.93|62.61|61.81|101
1653684300000|2022-05-27 20:45:00|62.67|61.87|62.72|61.92|62.73|61.93|62.61|61.81|134
1653684600000|2022-05-27 20:50:00|62.73|61.93|62.52|61.72|62.79|61.99|62.51|61.71|172
1653684900000|2022-05-27 20:55:00|62.51|61.71|62.4|61.6|62.54|61.74|62.39|61.59|123
1653721200000|2022-05-28 07:00:00|62.93|62.13|63|62.2|63.02|62.22|62.93|62.13|73
1653721500000|2022-05-28 07:05:00|63.01|62.21|62.86|62.06|63.01|62.21|62.84|62.04|45
1653721800000|2022-05-28 07:10:00|62.85|62.05|62.91|62.11|62.92|62.12|62.82|62.02|70
1653722100000|2022-05-28 07:15:00|62.9|62.1|62.9|62.1|62.91|62.11|62.8|62|93
1653722400000|2022-05-28 07:20:00|62.89|62.09|62.76|61.96|62.9|62.1|62.76|61.96|81
1653722700000|2022-05-28 07:25:00|62.79|61.99|62.81|62.01|62.85|62.05|62.79|61.99|113
1653723000000|2022-05-28 07:30:00|62.82|62.02|62.64|61.84|62.84|62.04|62.62|61.82|97
1653723300000|2022-05-28 07:35:00|62.65|61.85|62.73|61.93|62.73|61.93|62.64|61.84|92
1653723600000|2022-05-28 07:40:00|62.72|61.92|62.6|61.8|62.74|61.94|62.58|61.78|137
1653723900000|2022-05-28 07:45:00|62.61|61.81|62.61|61.81|62.63|61.83|62.53|61.73|107
1653724200000|2022-05-28 07:50:00|62.62|61.82|62.81|62.01|62.82|62.02|62.62|61.82|73
1653724500000|2022-05-28 07:55:00|62.82|62.02|62.72|61.92|62.83|62.03|62.71|61.91|64
1653724800000|2022-05-28 08:00:00|62.71|61.91|62.84|62.04|62.92|62.12|62.71|61.91|156
1653725100000|2022-05-28 08:05:00|62.85|62.05|62.86|62.06|62.87|62.07|62.82|62.02|118
1653725400000|2022-05-28 08:10:00|62.85|62.05|62.9|62.1|62.92|62.12|62.84|62.04|99
1653725700000|2022-05-28 08:15:00|62.91|62.11|62.91|62.11|62.93|62.13|62.91|62.11|33
1653726000000|2022-05-28 08:20:00|62.9|62.1|62.74|61.94|62.91|62.11|62.73|61.93|118
1653726300000|2022-05-28 08:25:00|62.73|61.93|62.73|61.93|62.75|61.95|62.7|61.9|147
1653726600000|2022-05-28 08:30:00|62.72|61.92|62.5|61.7|62.72|61.92|62.44|61.64|202
1653726900000|2022-05-28 08:35:00|62.51|61.71|62.74|61.94|62.74|61.94|62.5|61.7|149
1653727200000|2022-05-28 08:40:00|62.75|61.95|62.91|62.11|62.92|62.12|62.72|61.92|141
1653727500000|2022-05-28 08:45:00|62.92|62.12|62.82|62.02|62.94|62.14|62.81|62.01|90
1653727800000|2022-05-28 08:50:00|62.81|62.01|62.73|61.93|62.82|62.02|62.73|61.93|51
1653728100000|2022-05-28 08:55:00|62.72|61.92|62.73|61.93|62.8|62|62.71|61.91|39
1653728400000|2022-05-28 09:00:00|62.74|61.94|62.72|61.92|62.79|61.99|62.62|61.82|128
1653728700000|2022-05-28 09:05:00|62.73|61.93|62.65|61.85|62.73|61.93|62.6|61.8|75
1653729000000|2022-05-28 09:10:00|62.68|61.88|62.83|62.03|62.85|62.05|62.68|61.88|44
1653729300000|2022-05-28 09:15:00|62.82|62.02|62.9|62.1|62.92|62.12|62.82|62.02|72
1653729600000|2022-05-28 09:20:00|62.89|62.09|62.93|62.13|62.93|62.13|62.89|62.09|67
1653729900000|2022-05-28 09:25:00|62.92|62.12|62.81|62.01|62.92|62.12|62.81|62.01|62
1653730200000|2022-05-28 09:30:00|62.82|62.02|62.62|61.82|62.82|62.02|62.59|61.79|102
1653730500000|2022-05-28 09:35:00|62.61|61.81|62.68|61.88|62.72|61.92|62.6|61.8|116
1653730800000|2022-05-28 09:40:00|62.69|61.89|62.71|61.91|62.74|61.94|62.64|61.84|139
1653731100000|2022-05-28 09:45:00|62.7|61.9|62.82|62.02|62.82|62.02|62.63|61.83|106
1653731400000|2022-05-28 09:50:00|62.83|62.03|62.91|62.11|62.98|62.18|62.82|62.02|55
1653731700000|2022-05-28 09:55:00|62.9|62.1|62.9|62.1|62.92|62.12|62.81|62.01|83
1653732000000|2022-05-28 10:00:00|62.89|62.09|62.82|62.02|62.94|62.14|62.81|62.01|129
1653732300000|2022-05-28 10:05:00|62.81|62.01|62.73|61.93|62.91|62.11|62.72|61.92|118
1653732600000|2022-05-28 10:10:00|62.74|61.94|62.69|61.89|62.76|61.96|62.69|61.89|126
1653732900000|2022-05-28 10:15:00|62.7|61.9|62.7|61.9|62.75|61.95|62.68|61.88|96
1653733200000|2022-05-28 10:20:00|62.69|61.89|63.03|62.23|63.1|62.3|62.63|61.83|126
1653733500000|2022-05-28 10:25:00|63.02|62.22|63.05|62.25|63.11|62.31|62.94|62.14|113
1653733800000|2022-05-28 10:30:00|63.04|62.24|62.9|62.1|63.05|62.25|62.89|62.09|67
1653734100000|2022-05-28 10:35:00|62.89|62.09|62.79|61.99|62.9|62.1|62.78|61.98|44
1653734400000|2022-05-28 10:40:00|62.78|61.98|62.71|61.91|62.78|61.98|62.69|61.89|41
1653734700000|2022-05-28 10:45:00|62.72|61.92|62.82|62.02|62.83|62.03|62.71|61.91|66
1653735000000|2022-05-28 10:50:00|62.83|62.03|63.02|62.22|63.02|62.22|62.82|62.02|103
1653735300000|2022-05-28 10:55:00|63.03|62.23|63.02|62.22|63.07|62.27|62.99|62.19|45
1653735600000|2022-05-28 11:00:00|63.03|62.23|62.9|62.1|63.03|62.23|62.89|62.09|50
1653735900000|2022-05-28 11:05:00|62.91|62.11|63.24|62.44|63.28|62.48|62.9|62.1|84
1653736200000|2022-05-28 11:10:00|63.23|62.43|63.72|62.92|63.78|62.98|63.21|62.41|210
1653736500000|2022-05-28 11:15:00|63.71|62.91|63.76|62.96|63.77|62.97|63.62|62.82|159
1653736800000|2022-05-28 11:20:00|63.75|62.95|64.09|63.29|64.1|63.3|63.68|62.88|177
1653737100000|2022-05-28 11:25:00|64.1|63.3|63.99|63.19|64.1|63.3|63.89|63.09|179
1653737400000|2022-05-28 11:30:00|64|63.2|63.78|62.98|64.08|63.28|63.68|62.88|188
1653737700000|2022-05-28 11:35:00|63.79|62.99|63.73|62.93|63.81|63.01|63.7|62.9|130
1653738000000|2022-05-28 11:40:00|63.74|62.94|63.62|62.82|63.74|62.94|63.6|62.8|110
1653738300000|2022-05-28 11:45:00|63.61|62.81|63.61|62.81|63.63|62.83|63.59|62.79|90
1653738600000|2022-05-28 11:50:00|63.6|62.8|63.51|62.71|63.61|62.81|63.49|62.69|66
1653738900000|2022-05-28 11:55:00|63.5|62.7|63.51|62.71|63.53|62.73|63.4|62.6|103
1653739200000|2022-05-28 12:00:00|63.5|62.7|63.4|62.6|63.52|62.72|63.31|62.51|141
1653739500000|2022-05-28 12:05:00|63.41|62.61|63.49|62.69|63.5|62.7|63.38|62.58|100
1653739800000|2022-05-28 12:10:00|63.5|62.7|63.29|62.49|63.51|62.71|63.29|62.49|175
1653740100000|2022-05-28 12:15:00|63.3|62.5|63.47|62.67|63.48|62.68|63.3|62.5|130
1653740400000|2022-05-28 12:20:00|63.48|62.68|63.6|62.8|63.62|62.82|63.47|62.67|106
1653740700000|2022-05-28 12:25:00|63.61|62.81|63.77|62.97|63.78|62.98|63.59|62.79|155
1653741000000|2022-05-28 12:30:00|63.78|62.98|63.8|63|63.88|63.08|63.69|62.89|155
1653741300000|2022-05-28 12:35:00|63.81|63.01|63.82|63.02|63.88|63.08|63.8|63|82
1653741600000|2022-05-28 12:40:00|63.81|63.01|63.8|63|63.9|63.1|63.8|63|159
1653741900000|2022-05-28 12:45:00|63.81|63.01|63.85|63.05|63.86|63.06|63.78|62.98|119
1653742200000|2022-05-28 12:50:00|63.86|63.06|64.03|63.23|64.14|63.34|63.86|63.06|227
1653742500000|2022-05-28 12:55:00|64.02|63.22|63.99|63.19|64.11|63.31|63.93|63.13|206
1653742800000|2022-05-28 13:00:00|63.98|63.18|63.8|63|64.07|63.27|63.72|62.92|258
1653743100000|2022-05-28 13:05:00|63.79|62.99|64|63.2|64.07|63.27|63.78|62.98|150
1653743400000|2022-05-28 13:10:00|64.01|63.21|64.09|63.29|64.1|63.3|63.98|63.18|220
1653743700000|2022-05-28 13:15:00|64.08|63.28|64.3|63.5|64.38|63.58|64.08|63.28|302
1653744000000|2022-05-28 13:20:00|64.29|63.49|64.21|63.41|64.31|63.51|64.18|63.38|180
1653744300000|2022-05-28 13:25:00|64.2|63.4|64.11|63.31|64.2|63.4|64.01|63.21|193
1653744600000|2022-05-28 13:30:00|64.1|63.3|64.13|63.33|64.21|63.41|64|63.2|173
1653744900000|2022-05-28 13:35:00|64.14|63.34|64.08|63.28|64.14|63.34|64.07|63.27|147
1653745200000|2022-05-28 13:40:00|64.07|63.27|63.98|63.18|64.19|63.39|63.97|63.17|184
1653745500000|2022-05-28 13:45:00|63.97|63.17|64.07|63.27|64.08|63.28|63.97|63.17|125
1653745800000|2022-05-28 13:50:00|64.08|63.28|64.08|63.28|64.1|63.3|64|63.2|96
1653746100000|2022-05-28 13:55:00|64.09|63.29|64.11|63.31|64.12|63.32|64.08|63.28|70
1653746400000|2022-05-28 14:00:00|64.12|63.32|64.12|63.32|64.22|63.42|64.08|63.28|123
1653746700000|2022-05-28 14:05:00|64.13|63.33|63.83|63.03|64.13|63.33|63.82|63.02|87
1653747000000|2022-05-28 14:10:00|63.82|63.02|63.71|62.91|63.83|63.03|63.69|62.89|142
1653747300000|2022-05-28 14:15:00|63.72|62.92|63.7|62.9|63.72|62.92|63.59|62.79|121
1653747600000|2022-05-28 14:20:00|63.71|62.91|63.6|62.8|63.72|62.92|63.59|62.79|142
1653747900000|2022-05-28 14:25:00|63.61|62.81|63.58|62.78|63.61|62.81|63.53|62.73|108
1653748200000|2022-05-28 14:30:00|63.59|62.79|63.68|62.88|63.71|62.91|63.52|62.72|125
1653748500000|2022-05-28 14:35:00|63.65|62.85|63.56|62.76|63.65|62.85|63.56|62.76|62
1653748800000|2022-05-28 14:40:00|63.57|62.77|63.62|62.82|63.62|62.82|63.56|62.76|97
1653749100000|2022-05-28 14:45:00|63.61|62.81|63.58|62.78|63.62|62.82|63.48|62.68|123
1653749400000|2022-05-28 14:50:00|63.57|62.77|63.58|62.78|63.66|62.86|63.55|62.75|149
1653749700000|2022-05-28 14:55:00|63.59|62.79|63.57|62.77|63.6|62.8|63.57|62.77|35
1653750000000|2022-05-28 15:00:00|63.56|62.76|63.51|62.71|63.61|62.81|63.42|62.62|160
1653750300000|2022-05-28 15:05:00|63.52|62.72|63.51|62.71|63.59|62.79|63.49|62.69|118
1653750600000|2022-05-28 15:10:00|63.5|62.7|63.57|62.77|63.6|62.8|63.5|62.7|87
1653750900000|2022-05-28 15:15:00|63.58|62.78|63.58|62.78|63.68|62.88|63.57|62.77|88
1653751200000|2022-05-28 15:20:00|63.59|62.79|63.69|62.89|63.7|62.9|63.59|62.79|68
1653751500000|2022-05-28 15:25:00|63.68|62.88|63.71|62.91|63.75|62.95|63.6|62.8|97
1653751800000|2022-05-28 15:30:00|63.72|62.92|64|63.2|64|63.2|63.71|62.91|221
1653752100000|2022-05-28 15:35:00|63.99|63.19|63.91|63.11|64.07|63.27|63.88|63.08|180
1653752400000|2022-05-28 15:40:00|63.92|63.12|63.7|62.9|63.92|63.12|63.68|62.88|214
1653752700000|2022-05-28 15:45:00|63.71|62.91|63.59|62.79|63.73|62.93|63.59|62.79|119
1653753000000|2022-05-28 15:50:00|63.6|62.8|63.72|62.92|63.81|63.01|63.59|62.79|86
1653753300000|2022-05-28 15:55:00|63.73|62.93|63.73|62.93|63.74|62.94|63.7|62.9|125
1653753600000|2022-05-28 16:00:00|63.72|62.92|63.72|62.92|63.73|62.93|63.51|62.71|214
1653753900000|2022-05-28 16:05:00|63.73|62.93|63.75|62.95|63.8|63|63.72|62.92|181
1653754200000|2022-05-28 16:10:00|63.76|62.96|63.63|62.83|63.76|62.96|63.62|62.82|68
1653754500000|2022-05-28 16:15:00|63.64|62.84|63.64|62.84|63.65|62.85|63.5|62.7|100
1653754800000|2022-05-28 16:20:00|63.63|62.83|63.81|63.01|63.82|63.02|63.63|62.83|117
1653755100000|2022-05-28 16:25:00|63.82|63.02|63.87|63.07|63.89|63.09|63.81|63.01|73
1653755400000|2022-05-28 16:30:00|63.85|63.05|63.83|63.03|63.87|63.07|63.8|63|84
1653755700000|2022-05-28 16:35:00|63.82|63.02|63.81|63.01|63.92|63.12|63.79|62.99|87
1653756000000|2022-05-28 16:40:00|63.82|63.02|63.73|62.93|63.82|63.02|63.72|62.92|75
1653756300000|2022-05-28 16:45:00|63.74|62.94|63.74|62.94|63.79|62.99|63.72|62.92|62
1653756600000|2022-05-28 16:50:00|63.73|62.93|63.64|62.84|63.74|62.94|63.63|62.83|43
1653756900000|2022-05-28 16:55:00|63.65|62.85|63.52|62.72|63.65|62.85|63.51|62.71|82
1653757200000|2022-05-28 17:00:00|63.53|62.73|63.42|62.62|63.57|62.77|63.41|62.61|52
1653757500000|2022-05-28 17:05:00|63.41|62.61|63.38|62.58|63.42|62.62|63.38|62.58|52
1653757800000|2022-05-28 17:10:00|63.39|62.59|63.38|62.58|63.39|62.59|63.37|62.57|34
1653758100000|2022-05-28 17:15:00|63.39|62.59|63.43|62.63|63.66|62.86|63.18|62.38|387
1653758400000|2022-05-28 17:20:00|63.42|62.62|63.26|62.46|63.53|62.73|63.21|62.41|206
1653758700000|2022-05-28 17:25:00|63.28|62.48|63.2|62.4|63.29|62.49|63.1|62.3|124
1653759000000|2022-05-28 17:30:00|63.19|62.39|63.25|62.45|63.34|62.54|63.19|62.39|139
1653759300000|2022-05-28 17:35:00|63.28|62.48|63.18|62.38|63.34|62.54|63.17|62.37|67
1653759600000|2022-05-28 17:40:00|63.19|62.39|63.3|62.5|63.34|62.54|63.18|62.38|105
1653759900000|2022-05-28 17:45:00|63.31|62.51|63.22|62.42|63.34|62.54|63.14|62.34|65
1653760200000|2022-05-28 17:50:00|63.23|62.43|63.19|62.39|63.23|62.43|63.13|62.33|92
1653760500000|2022-05-28 17:55:00|63.2|62.4|63.28|62.48|63.33|62.53|63.2|62.4|115
1653760800000|2022-05-28 18:00:00|63.29|62.49|63.4|62.6|63.41|62.61|63.28|62.48|88
1653761100000|2022-05-28 18:05:00|63.39|62.59|63.44|62.64|63.5|62.7|63.39|62.59|99
1653761400000|2022-05-28 18:10:00|63.45|62.65|63.51|62.71|63.51|62.71|63.42|62.62|82
1653761700000|2022-05-28 18:15:00|63.52|62.72|63.49|62.69|63.58|62.78|63.48|62.68|90
1653762000000|2022-05-28 18:20:00|63.48|62.68|63.48|62.68|63.53|62.73|63.47|62.67|63
1653762300000|2022-05-28 18:25:00|63.49|62.69|63.54|62.74|63.57|62.77|63.49|62.69|68
1653762600000|2022-05-28 18:30:00|63.53|62.73|63.61|62.81|63.63|62.83|63.52|62.72|66
1653762900000|2022-05-28 18:35:00|63.6|62.8|63.71|62.91|63.73|62.93|63.6|62.8|66
1653763200000|2022-05-28 18:40:00|63.7|62.9|63.65|62.85|63.74|62.94|63.62|62.82|136
1653763500000|2022-05-28 18:45:00|63.64|62.84|63.6|62.8|63.66|62.86|63.59|62.79|101
1653763800000|2022-05-28 18:50:00|63.61|62.81|63.71|62.91|63.71|62.91|63.6|62.8|74
1653764100000|2022-05-28 18:55:00|63.7|62.9|63.79|62.99|63.81|63.01|63.68|62.88|69
1653764400000|2022-05-28 19:00:00|63.78|62.98|63.69|62.89|63.81|63.01|63.62|62.82|152
1653764700000|2022-05-28 19:05:00|63.68|62.88|63.53|62.73|63.68|62.88|63.49|62.69|108
1653765000000|2022-05-28 19:10:00|63.52|62.72|63.44|62.64|63.53|62.73|63.43|62.63|73
1653765300000|2022-05-28 19:15:00|63.43|62.63|63.43|62.63|63.45|62.65|63.32|62.52|115
1653765600000|2022-05-28 19:20:00|63.44|62.64|63.43|62.63|63.44|62.64|63.42|62.62|69
1653765900000|2022-05-28 19:25:00|63.42|62.62|63.39|62.59|63.42|62.62|63.33|62.53|60
1653766200000|2022-05-28 19:30:00|63.4|62.6|63.35|62.55|63.43|62.63|63.34|62.54|88
1653766500000|2022-05-28 19:35:00|63.34|62.54|63.53|62.73|63.55|62.75|63.33|62.53|104
1653766800000|2022-05-28 19:40:00|63.52|62.72|63.5|62.7|63.55|62.75|63.5|62.7|137
1653767100000|2022-05-28 19:45:00|63.51|62.71|63.68|62.88|63.68|62.88|63.51|62.71|106
1653767400000|2022-05-28 19:50:00|63.7|62.9|63.79|62.99|63.8|63|63.7|62.9|142
1653767700000|2022-05-28 19:55:00|63.78|62.98|63.6|62.8|63.81|63.01|63.59|62.79|131
1653768000000|2022-05-28 20:00:00|63.59|62.79|63.53|62.73|63.61|62.81|63.51|62.71|104
1653768300000|2022-05-28 20:05:00|63.52|62.72|63.6|62.8|63.6|62.8|63.51|62.71|107
1653768600000|2022-05-28 20:10:00|63.61|62.81|63.44|62.64|63.61|62.81|63.43|62.63|61
1653768900000|2022-05-28 20:15:00|63.45|62.65|63.59|62.79|63.59|62.79|63.43|62.63|117
1653769200000|2022-05-28 20:20:00|63.58|62.78|63.42|62.62|63.6|62.8|63.4|62.6|104
1653769500000|2022-05-28 20:25:00|63.41|62.61|63.34|62.54|63.42|62.62|63.31|62.51|116
1653769800000|2022-05-28 20:30:00|63.33|62.53|63.25|62.45|63.34|62.54|63.23|62.43|89
1653770100000|2022-05-28 20:35:00|63.24|62.44|63.33|62.53|63.34|62.54|63.23|62.43|153
1653770400000|2022-05-28 20:40:00|63.32|62.52|63.34|62.54|63.36|62.56|63.32|62.52|141
1653770700000|2022-05-28 20:45:00|63.33|62.53|63.36|62.56|63.36|62.56|63.32|62.52|42
1653771000000|2022-05-28 20:50:00|63.37|62.57|63.55|62.75|63.55|62.75|63.37|62.57|95
1653771300000|2022-05-28 20:55:00|63.54|62.74|63.6|62.8|63.61|62.81|63.44|62.64|83
1653771600000|2022-05-28 21:00:00|63.61|62.81|63.72|62.92|63.73|62.93|63.6|62.8|134
1653771900000|2022-05-28 21:05:00|63.73|62.93|63.58|62.78|63.79|62.99|63.58|62.78|130
1653772200000|2022-05-28 21:10:00|63.57|62.77|63.59|62.79|63.61|62.81|63.57|62.77|66
1653772500000|2022-05-28 21:15:00|63.58|62.78|63.6|62.8|63.61|62.81|63.57|62.77|33
1653772800000|2022-05-28 21:20:00|63.61|62.81|63.39|62.59|63.61|62.81|63.38|62.58|84
1653773100000|2022-05-28 21:25:00|63.4|62.6|63.39|62.59|63.43|62.63|63.38|62.58|42
1653773400000|2022-05-28 21:30:00|63.4|62.6|63.42|62.62|63.42|62.62|63.39|62.59|35
1653773700000|2022-05-28 21:35:00|63.41|62.61|63.35|62.55|63.42|62.62|63.34|62.54|54
1653774000000|2022-05-28 21:40:00|63.34|62.54|63.34|62.54|63.36|62.56|63.33|62.53|30
1653774300000|2022-05-28 21:45:00|63.33|62.53|63.3|62.5|63.34|62.54|63.27|62.47|48
1653774600000|2022-05-28 21:50:00|63.31|62.51|63.35|62.55|63.35|62.55|63.3|62.5|76
1653774900000|2022-05-28 21:55:00|63.34|62.54|63.35|62.55|63.36|62.56|63.33|62.53|99
1653775200000|2022-05-28 22:00:00|63.34|62.54|63.04|62.24|63.34|62.54|62.99|62.19|213
1653775500000|2022-05-28 22:05:00|63.03|62.23|63.1|62.3|63.1|62.3|63.03|62.23|161
1653775800000|2022-05-28 22:10:00|63.11|62.31|63.19|62.39|63.2|62.4|63.1|62.3|66
1653776100000|2022-05-28 22:15:00|63.2|62.4|63.02|62.22|63.22|62.42|63.01|62.21|75
1653776400000|2022-05-28 22:20:00|63.03|62.23|63.02|62.22|63.06|62.26|63.01|62.21|105
1653776700000|2022-05-28 22:25:00|63.03|62.23|63.04|62.24|63.1|62.3|63.01|62.21|56
1653777000000|2022-05-28 22:30:00|63.03|62.23|63.03|62.23|63.11|62.31|62.97|62.17|94
1653777300000|2022-05-28 22:35:00|63.02|62.22|63.02|62.22|63.12|62.32|62.99|62.19|133
1653777600000|2022-05-28 22:40:00|63.01|62.21|62.99|62.19|63.02|62.22|62.92|62.12|87
1653777900000|2022-05-28 22:45:00|63|62.2|63.07|62.27|63.09|62.29|62.96|62.16|93
1653778200000|2022-05-28 22:50:00|63.08|62.28|62.99|62.19|63.09|62.29|62.98|62.18|154
1653778500000|2022-05-28 22:55:00|63|62.2|62.93|62.13|63.02|62.22|62.93|62.13|119
1653778800000|2022-05-28 23:00:00|62.94|62.14|63.02|62.22|63.02|62.22|62.92|62.12|64
1653779100000|2022-05-28 23:05:00|63.01|62.21|63.15|62.35|63.15|62.35|63.01|62.21|66
1653779400000|2022-05-28 23:10:00|63.14|62.34|63.33|62.53|63.43|62.63|63.14|62.34|204
1653779700000|2022-05-28 23:15:00|63.34|62.54|63.38|62.58|63.42|62.62|63.33|62.53|96
1653780000000|2022-05-28 23:20:00|63.37|62.57|63.38|62.58|63.42|62.62|63.33|62.53|196
1653780300000|2022-05-28 23:25:00|63.39|62.59|63.42|62.62|63.52|62.72|63.37|62.57|128
1653780600000|2022-05-28 23:30:00|63.43|62.63|63.49|62.69|63.5|62.7|63.39|62.59|124
1653780900000|2022-05-28 23:35:00|63.5|62.7|63.51|62.71|63.54|62.74|63.49|62.69|129
1653781200000|2022-05-28 23:40:00|63.52|62.72|63.6|62.8|63.71|62.91|63.52|62.72|99
1653781500000|2022-05-28 23:45:00|63.61|62.81|63.41|62.61|63.8|63|63.38|62.58|217
1653781800000|2022-05-28 23:50:00|63.42|62.62|63.45|62.65|63.45|62.65|63.3|62.5|103
1653782100000|2022-05-28 23:55:00|63.44|62.64|63.42|62.62|63.45|62.65|63.41|62.61|91
1653782400000|2022-05-29 00:00:00|63.41|62.61|63.28|62.48|63.46|62.66|63.28|62.48|182
1653782700000|2022-05-29 00:05:00|63.29|62.49|63.48|62.68|63.49|62.69|63.29|62.49|136
1653783000000|2022-05-29 00:10:00|63.47|62.67|63.33|62.53|63.48|62.68|63.32|62.52|89
1653783300000|2022-05-29 00:15:00|63.32|62.52|63.39|62.59|63.42|62.62|63.21|62.41|123
1653783600000|2022-05-29 00:20:00|63.4|62.6|63.4|62.6|63.4|62.6|63.28|62.48|93
1653783900000|2022-05-29 00:25:00|63.41|62.61|63.4|62.6|63.42|62.62|63.32|62.52|145
1653784200000|2022-05-29 00:30:00|63.41|62.61|63.33|62.53|63.43|62.63|63.32|62.52|160
1653784500000|2022-05-29 00:35:00|63.32|62.52|63.31|62.51|63.42|62.62|63.31|62.51|96
1653784800000|2022-05-29 00:40:00|63.32|62.52|63.3|62.5|63.32|62.52|63.22|62.42|141
1653785100000|2022-05-29 00:45:00|63.29|62.49|63.43|62.63|63.49|62.69|63.29|62.49|81
1653785400000|2022-05-29 00:50:00|63.44|62.64|63.54|62.74|63.55|62.75|63.44|62.64|101
1653785700000|2022-05-29 00:55:00|63.53|62.73|63.5|62.7|63.54|62.74|63.49|62.69|114
1653786000000|2022-05-29 01:00:00|63.49|62.69|63.43|62.63|63.51|62.71|63.39|62.59|131
1653786300000|2022-05-29 01:05:00|63.44|62.64|63.52|62.72|63.52|62.72|63.41|62.61|171
1653786600000|2022-05-29 01:10:00|63.51|62.71|63.3|62.5|63.53|62.73|63.3|62.5|153
1653786900000|2022-05-29 01:15:00|63.31|62.51|63.41|62.61|63.43|62.63|63.3|62.5|116
1653787200000|2022-05-29 01:20:00|63.4|62.6|63.42|62.62|63.48|62.68|63.3|62.5|119
1653787500000|2022-05-29 01:25:00|63.41|62.61|63.19|62.39|63.42|62.62|63.19|62.39|211
1653787800000|2022-05-29 01:30:00|63.2|62.4|62.89|62.09|63.21|62.41|62.82|62.02|174
1653788100000|2022-05-29 01:35:00|62.9|62.1|63.05|62.25|63.12|62.32|62.89|62.09|96
1653788400000|2022-05-29 01:40:00|63.06|62.26|62.89|62.09|63.12|62.32|62.87|62.07|146
1653788700000|2022-05-29 01:45:00|62.9|62.1|62.89|62.09|62.98|62.18|62.83|62.03|128
1653789000000|2022-05-29 01:50:00|62.9|62.1|62.86|62.06|62.9|62.1|62.69|61.89|92
1653789300000|2022-05-29 01:55:00|62.87|62.07|62.91|62.11|63.01|62.21|62.86|62.06|85
1653789600000|2022-05-29 02:00:00|62.92|62.12|62.7|61.9|62.92|62.12|62.58|61.78|218
1653789900000|2022-05-29 02:05:00|62.71|61.91|62.52|61.72|62.79|61.99|62.49|61.69|173
1653790200000|2022-05-29 02:10:00|62.51|61.71|62.37|61.57|62.52|61.72|62.31|61.51|196
1653790500000|2022-05-29 02:15:00|62.34|61.54|62.49|61.69|62.58|61.78|62.29|61.49|179
1653790800000|2022-05-29 02:20:00|62.5|61.7|62.51|61.71|62.57|61.77|62.36|61.56|167
1653791100000|2022-05-29 02:25:00|62.52|61.72|62.58|61.78|62.58|61.78|62.37|61.57|129
1653791400000|2022-05-29 02:30:00|62.57|61.77|62.52|61.72|62.61|61.81|62.48|61.68|121
1653791700000|2022-05-29 02:35:00|62.51|61.71|62.58|61.78|62.61|61.81|62.51|61.71|103
1653792000000|2022-05-29 02:40:00|62.59|61.79|62.52|61.72|62.6|61.8|62.51|61.71|113
1653792300000|2022-05-29 02:45:00|62.51|61.71|62.44|61.64|62.53|61.73|62.42|61.62|100
1653792600000|2022-05-29 02:50:00|62.43|61.63|62.59|61.79|62.6|61.8|62.42|61.62|122
1653792900000|2022-05-29 02:55:00|62.6|61.8|62.42|61.62|62.6|61.8|62.4|61.6|120
1653793200000|2022-05-29 03:00:00|62.41|61.61|62.26|61.46|62.43|61.63|62.23|61.43|193
1653793500000|2022-05-29 03:05:00|62.25|61.45|62.24|61.44|62.32|61.52|62.22|61.42|166
1653793800000|2022-05-29 03:10:00|62.23|61.43|62.5|61.7|62.51|61.71|62.23|61.43|150
1653794100000|2022-05-29 03:15:00|62.49|61.69|62.36|61.56|62.5|61.7|62.35|61.55|148
1653794400000|2022-05-29 03:20:00|62.37|61.57|62.42|61.62|62.43|61.63|62.32|61.52|138
1653794700000|2022-05-29 03:25:00|62.43|61.63|62.49|61.69|62.51|61.71|62.42|61.62|96
1653795000000|2022-05-29 03:30:00|62.5|61.7|62.42|61.62|62.52|61.72|62.42|61.62|70
1653795300000|2022-05-29 03:35:00|62.43|61.63|62.51|61.71|62.53|61.73|62.43|61.63|55
1653795600000|2022-05-29 03:40:00|62.5|61.7|62.53|61.73|62.55|61.75|62.43|61.63|99
1653795900000|2022-05-29 03:45:00|62.51|61.71|62.5|61.7|62.53|61.73|62.5|61.7|92
1653796200000|2022-05-29 03:50:00|62.51|61.71|62.62|61.82|62.62|61.82|62.51|61.71|79
1653796500000|2022-05-29 03:55:00|62.61|61.81|62.62|61.82|62.7|61.9|62.59|61.79|102
1653796800000|2022-05-29 04:00:00|62.61|61.81|62.55|61.75|62.62|61.82|62.54|61.74|61
1653797100000|2022-05-29 04:05:00|62.54|61.74|62.7|61.9|62.7|61.9|62.53|61.73|136
1653797400000|2022-05-29 04:10:00|62.69|61.89|62.65|61.85|62.72|61.92|62.64|61.84|95
1653797700000|2022-05-29 04:15:00|62.64|61.84|62.51|61.71|62.65|61.85|62.43|61.63|153
1653798000000|2022-05-29 04:20:00|62.52|61.72|62.45|61.65|62.53|61.73|62.42|61.62|102
1653798300000|2022-05-29 04:25:00|62.44|61.64|62.52|61.72|62.53|61.73|62.41|61.61|88
1653798600000|2022-05-29 04:30:00|62.53|61.73|62.56|61.76|62.56|61.76|62.48|61.68|72
1653798900000|2022-05-29 04:35:00|62.55|61.75|62.61|61.81|62.61|61.81|62.52|61.72|52
1653799200000|2022-05-29 04:40:00|62.62|61.82|62.69|61.89|62.7|61.9|62.61|61.81|42
1653799500000|2022-05-29 04:45:00|62.68|61.88|62.64|61.84|62.72|61.92|62.62|61.82|104
1653799800000|2022-05-29 04:50:00|62.63|61.83|62.51|61.71|62.63|61.83|62.5|61.7|129
1653800100000|2022-05-29 04:55:00|62.52|61.72|62.53|61.73|62.54|61.74|62.49|61.69|108
1653800400000|2022-05-29 05:00:00|62.52|61.72|62.53|61.73|62.54|61.74|62.48|61.68|107
1653800700000|2022-05-29 05:05:00|62.52|61.72|62.6|61.8|62.6|61.8|62.48|61.68|121
1653801000000|2022-05-29 05:10:00|62.61|61.81|62.61|61.81|62.62|61.82|62.59|61.79|141
1653801300000|2022-05-29 05:15:00|62.62|61.82|62.84|62.04|62.85|62.05|62.61|61.81|118
1653801600000|2022-05-29 05:20:00|62.83|62.03|62.86|62.06|62.86|62.06|62.73|61.93|120
1653801900000|2022-05-29 05:25:00|62.88|62.08|62.94|62.14|63.04|62.24|62.83|62.03|126
1653802200000|2022-05-29 05:30:00|62.93|62.13|62.92|62.12|62.94|62.14|62.81|62.01|108
1653802500000|2022-05-29 05:35:00|62.91|62.11|62.82|62.02|62.91|62.11|62.81|62.01|89
1653802800000|2022-05-29 05:40:00|62.81|62.01|62.83|62.03|62.9|62.1|62.79|61.99|112
1653803100000|2022-05-29 05:45:00|62.84|62.04|62.82|62.02|62.9|62.1|62.81|62.01|171
1653803400000|2022-05-29 05:50:00|62.83|62.03|62.81|62.01|62.83|62.03|62.73|61.93|105
1653803700000|2022-05-29 05:55:00|62.8|62|62.9|62.1|62.9|62.1|62.73|61.93|125
1653804000000|2022-05-29 06:00:00|62.89|62.09|62.92|62.12|63.04|62.24|62.89|62.09|160
1653804300000|2022-05-29 06:05:00|62.93|62.13|62.81|62.01|62.93|62.13|62.81|62.01|111
1653804600000|2022-05-29 06:10:00|62.8|62|62.92|62.12|62.92|62.12|62.78|61.98|107
1653804900000|2022-05-29 06:15:00|62.91|62.11|62.83|62.03|62.94|62.14|62.82|62.02|125
1653805200000|2022-05-29 06:20:00|62.82|62.02|62.92|62.12|62.94|62.14|62.82|62.02|113
1653805500000|2022-05-29 06:25:00|62.91|62.11|62.96|62.16|63|62.2|62.91|62.11|137
1653805800000|2022-05-29 06:30:00|62.95|62.15|62.94|62.14|62.96|62.16|62.92|62.12|88
1653806100000|2022-05-29 06:35:00|62.95|62.15|62.89|62.09|62.95|62.15|62.82|62.02|84
1653806400000|2022-05-29 06:40:00|62.9|62.1|62.94|62.14|62.98|62.18|62.83|62.03|86
1653806700000|2022-05-29 06:45:00|62.95|62.15|62.91|62.11|62.95|62.15|62.84|62.04|121
1653807000000|2022-05-29 06:50:00|62.92|62.12|62.94|62.14|62.95|62.15|62.91|62.11|133
1653807300000|2022-05-29 06:55:00|62.95|62.15|62.93|62.13|62.95|62.15|62.91|62.11|41
1653807600000|2022-05-29 07:00:00|62.94|62.14|62.93|62.13|63.01|62.21|62.91|62.11|76
1653807900000|2022-05-29 07:05:00|62.92|62.12|62.91|62.11|62.94|62.14|62.91|62.11|50
1653808200000|2022-05-29 07:10:00|62.92|62.12|62.84|62.04|62.92|62.12|62.78|61.98|120
1653808500000|2022-05-29 07:15:00|62.83|62.03|62.79|61.99|62.84|62.04|62.79|61.99|103
1653808800000|2022-05-29 07:20:00|62.78|61.98|62.79|61.99|62.81|62.01|62.72|61.92|54
1653809100000|2022-05-29 07:25:00|62.8|62|62.92|62.12|62.94|62.14|62.8|62|89
1653809400000|2022-05-29 07:30:00|62.93|62.13|62.86|62.06|62.97|62.17|62.85|62.05|120
1653809700000|2022-05-29 07:35:00|62.87|62.07|62.94|62.14|62.95|62.15|62.87|62.07|58
1653810000000|2022-05-29 07:40:00|62.95|62.15|62.95|62.15|62.95|62.15|62.93|62.13|47
1653810300000|2022-05-29 07:45:00|62.94|62.14|62.93|62.13|63.01|62.21|62.92|62.12|125
1653810600000|2022-05-29 07:50:00|62.92|62.12|63|62.2|63.02|62.22|62.92|62.12|46
1653810900000|2022-05-29 07:55:00|62.97|62.17|62.99|62.19|63|62.2|62.92|62.12|74
1653811200000|2022-05-29 08:00:00|63|62.2|62.97|62.17|63.01|62.21|62.89|62.09|167
1653811500000|2022-05-29 08:05:00|62.98|62.18|62.95|62.15|62.98|62.18|62.84|62.04|68
1653811800000|2022-05-29 08:10:00|62.94|62.14|63|62.2|63.02|62.22|62.92|62.12|132
1653812100000|2022-05-29 08:15:00|62.99|62.19|63.15|62.35|63.21|62.41|62.99|62.19|152
1653812400000|2022-05-29 08:20:00|63.16|62.36|63.29|62.49|63.32|62.52|63.13|62.33|192
1653812700000|2022-05-29 08:25:00|63.3|62.5|63.33|62.53|63.41|62.61|63.28|62.48|156
1653813000000|2022-05-29 08:30:00|63.34|62.54|63.2|62.4|63.42|62.62|63.19|62.39|195
1653813300000|2022-05-29 08:35:00|63.21|62.41|63.12|62.32|63.23|62.43|63.11|62.31|184
1653813600000|2022-05-29 08:40:00|63.13|62.33|63.12|62.32|63.14|62.34|63.09|62.29|46
1653813900000|2022-05-29 08:45:00|63.11|62.31|63.12|62.32|63.13|62.33|63.1|62.3|72
1653814200000|2022-05-29 08:50:00|63.11|62.31|63.1|62.3|63.13|62.33|63.03|62.23|105
1653814500000|2022-05-29 08:55:00|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|43
1653814800000|2022-05-29 09:00:00|63.12|62.32|63.25|62.45|63.28|62.48|63.11|62.31|76
1653815100000|2022-05-29 09:05:00|63.24|62.44|63.12|62.32|63.25|62.45|63.09|62.29|191
1653815400000|2022-05-29 09:10:00|63.13|62.33|63.14|62.34|63.22|62.42|63.11|62.31|95
1653815700000|2022-05-29 09:15:00|63.13|62.33|62.9|62.1|63.15|62.35|62.89|62.09|75
1653816000000|2022-05-29 09:20:00|62.89|62.09|62.92|62.12|62.94|62.14|62.88|62.08|115
1653816300000|2022-05-29 09:25:00|62.93|62.13|63.1|62.3|63.11|62.31|62.92|62.12|107
1653816600000|2022-05-29 09:30:00|63.09|62.29|62.94|62.14|63.12|62.32|62.93|62.13|128
1653816900000|2022-05-29 09:35:00|62.93|62.13|63.12|62.32|63.12|62.32|62.92|62.12|95
1653817200000|2022-05-29 09:40:00|63.11|62.31|62.99|62.19|63.11|62.31|62.98|62.18|139
1653817500000|2022-05-29 09:45:00|63|62.2|63.02|62.22|63.05|62.25|62.98|62.18|58
1653817800000|2022-05-29 09:50:00|63.03|62.23|63.04|62.24|63.06|62.26|63|62.2|76
1653818100000|2022-05-29 09:55:00|63.05|62.25|63.03|62.23|63.06|62.26|63|62.2|29
1653818400000|2022-05-29 10:00:00|63.04|62.24|63.18|62.38|63.21|62.41|63.03|62.23|102
1653818700000|2022-05-29 10:05:00|63.19|62.39|63.33|62.53|63.33|62.53|63.18|62.38|99
1653819000000|2022-05-29 10:10:00|63.32|62.52|63.42|62.62|63.42|62.62|63.31|62.51|147
1653819300000|2022-05-29 10:15:00|63.41|62.61|63.83|63.03|63.94|63.14|63.39|62.59|254
1653819600000|2022-05-29 10:20:00|63.84|63.04|63.71|62.91|63.86|63.06|63.7|62.9|127
1653819900000|2022-05-29 10:25:00|63.7|62.9|63.53|62.73|63.71|62.91|63.52|62.72|173
1653820200000|2022-05-29 10:30:00|63.52|62.72|63.6|62.8|63.61|62.81|63.52|62.72|127
1653820500000|2022-05-29 10:35:00|63.61|62.81|63.51|62.71|63.63|62.83|63.51|62.71|81
1653820800000|2022-05-29 10:40:00|63.5|62.7|63.43|62.63|63.5|62.7|63.41|62.61|81
1653821100000|2022-05-29 10:45:00|63.42|62.62|63.28|62.48|63.43|62.63|63.28|62.48|123
1653821400000|2022-05-29 10:50:00|63.29|62.49|63.28|62.48|63.3|62.5|63.17|62.37|89
1653821700000|2022-05-29 10:55:00|63.29|62.49|63.53|62.73|63.53|62.73|63.29|62.49|127
1653822000000|2022-05-29 11:00:00|63.52|62.72|63.7|62.9|63.73|62.93|63.52|62.72|157
1653822300000|2022-05-29 11:05:00|63.71|62.91|63.78|62.98|63.78|62.98|63.69|62.89|109
1653822600000|2022-05-29 11:10:00|63.77|62.97|63.58|62.78|63.78|62.98|63.53|62.73|121
1653822900000|2022-05-29 11:15:00|63.59|62.79|63.71|62.91|63.72|62.92|63.59|62.79|85
1653823200000|2022-05-29 11:20:00|63.72|62.92|63.8|63|63.8|63|63.68|62.88|52
1653823500000|2022-05-29 11:25:00|63.79|62.99|63.62|62.82|63.82|63.02|63.62|62.82|122
1653823800000|2022-05-29 11:30:00|63.63|62.83|63.64|62.84|63.72|62.92|63.61|62.81|97
1653824100000|2022-05-29 11:35:00|63.65|62.85|63.69|62.89|63.72|62.92|63.64|62.84|111
1653824400000|2022-05-29 11:40:00|63.7|62.9|63.72|62.92|63.73|62.93|63.69|62.89|67
1653824700000|2022-05-29 11:45:00|63.71|62.91|63.73|62.93|63.86|63.06|63.69|62.89|137
1653825000000|2022-05-29 11:50:00|63.72|62.92|63.7|62.9|63.72|62.92|63.68|62.88|39
1653825300000|2022-05-29 11:55:00|63.71|62.91|63.8|63|63.82|63.02|63.67|62.87|156
1653825600000|2022-05-29 12:00:00|63.81|63.01|63.91|63.11|64.01|63.21|63.81|63.01|184
1653825900000|2022-05-29 12:05:00|63.9|63.1|64.23|63.43|64.29|63.49|63.9|63.1|251
1653826200000|2022-05-29 12:10:00|64.24|63.44|64.42|63.62|64.54|63.74|64.21|63.41|251
1653826500000|2022-05-29 12:15:00|64.43|63.63|64.23|63.43|64.48|63.68|64.22|63.42|179
1653826800000|2022-05-29 12:20:00|64.24|63.44|64.31|63.51|64.31|63.51|64.19|63.39|126
1653827100000|2022-05-29 12:25:00|64.3|63.5|64.29|63.49|64.4|63.6|64.22|63.42|134
1653827400000|2022-05-29 12:30:00|64.28|63.48|64.3|63.5|64.33|63.53|64.23|63.43|174
1653827700000|2022-05-29 12:35:00|64.31|63.51|64.24|63.44|64.32|63.52|64.23|63.43|92
1653828000000|2022-05-29 12:40:00|64.25|63.45|64.33|63.53|64.34|63.54|64.24|63.44|90
1653828300000|2022-05-29 12:45:00|64.32|63.52|64.49|63.69|64.53|63.73|64.3|63.5|91
1653828600000|2022-05-29 12:50:00|64.5|63.7|64.59|63.79|64.61|63.81|64.49|63.69|156
1653828900000|2022-05-29 12:55:00|64.6|63.8|64.42|63.62|64.63|63.83|64.39|63.59|184
1653829200000|2022-05-29 13:00:00|64.43|63.63|64.53|63.73|64.61|63.81|64.43|63.63|208
1653829500000|2022-05-29 13:05:00|64.54|63.74|64.22|63.42|64.69|63.89|64.22|63.42|231
1653829800000|2022-05-29 13:10:00|64.23|63.43|64.12|63.32|64.23|63.43|64.1|63.3|168
1653830100000|2022-05-29 13:15:00|64.11|63.31|64.22|63.42|64.28|63.48|64.11|63.31|153
1653830400000|2022-05-29 13:20:00|64.21|63.41|64.2|63.4|64.24|63.44|64.19|63.39|70
1653830700000|2022-05-29 13:25:00|64.21|63.41|64.42|63.62|64.49|63.69|64.2|63.4|156
1653831000000|2022-05-29 13:30:00|64.41|63.61|64.47|63.67|64.53|63.73|64.41|63.61|107
1653831300000|2022-05-29 13:35:00|64.48|63.68|64.72|63.92|64.72|63.92|64.48|63.68|105
1653831600000|2022-05-29 13:40:00|64.71|63.91|64.73|63.93|64.75|63.95|64.61|63.81|158
1653831900000|2022-05-29 13:45:00|64.74|63.94|64.5|63.7|64.74|63.94|64.5|63.7|128
1653832200000|2022-05-29 13:50:00|64.49|63.69|64.5|63.7|64.54|63.74|64.48|63.68|84
1653832500000|2022-05-29 13:55:00|64.51|63.71|64.52|63.72|64.6|63.8|64.48|63.68|89
1653832800000|2022-05-29 14:00:00|64.53|63.73|64.4|63.6|64.54|63.74|64.4|63.6|83
1653833100000|2022-05-29 14:05:00|64.41|63.61|64.39|63.59|64.48|63.68|64.38|63.58|104
1653833400000|2022-05-29 14:10:00|64.4|63.6|64.5|63.7|64.51|63.71|64.39|63.59|93
1653833700000|2022-05-29 14:15:00|64.49|63.69|64.43|63.63|64.6|63.8|64.43|63.63|95
1653834000000|2022-05-29 14:20:00|64.44|63.64|64.42|63.62|64.49|63.69|64.39|63.59|100
1653834300000|2022-05-29 14:25:00|64.41|63.61|64.39|63.59|64.43|63.63|64.39|63.59|81
1653834600000|2022-05-29 14:30:00|64.4|63.6|64.33|63.53|64.44|63.64|64.33|63.53|68
1653834900000|2022-05-29 14:35:00|64.34|63.54|64.33|63.53|64.34|63.54|64.3|63.5|39
1653835200000|2022-05-29 14:40:00|64.32|63.52|64.27|63.47|64.33|63.53|64.25|63.45|118
1653835500000|2022-05-29 14:45:00|64.26|63.46|64.3|63.5|64.33|63.53|64.24|63.44|122
1653835800000|2022-05-29 14:50:00|64.31|63.51|64.22|63.42|64.32|63.52|64.21|63.41|85
1653836100000|2022-05-29 14:55:00|64.21|63.41|64.18|63.38|64.22|63.42|64.11|63.31|141
1653836400000|2022-05-29 15:00:00|64.17|63.37|63.89|63.09|64.18|63.38|63.82|63.02|204
1653836700000|2022-05-29 15:05:00|63.88|63.08|63.99|63.19|64.08|63.28|63.87|63.07|180
1653837000000|2022-05-29 15:10:00|63.98|63.18|64.09|63.29|64.09|63.29|63.91|63.11|185
1653837300000|2022-05-29 15:15:00|64.08|63.28|63.83|63.03|64.09|63.29|63.81|63.01|116
1653837600000|2022-05-29 15:20:00|63.84|63.04|63.9|63.1|63.9|63.1|63.82|63.02|127
1653837900000|2022-05-29 15:25:00|63.89|63.09|63.9|63.1|63.93|63.13|63.82|63.02|107
1653838200000|2022-05-29 15:30:00|63.91|63.11|63.72|62.92|63.93|63.13|63.71|62.91|138
1653838500000|2022-05-29 15:35:00|63.73|62.93|63.73|62.93|63.79|62.99|63.63|62.83|137
1653838800000|2022-05-29 15:40:00|63.72|62.92|63.81|63.01|63.83|63.03|63.71|62.91|110
1653839100000|2022-05-29 15:45:00|63.82|63.02|63.71|62.91|63.83|63.03|63.7|62.9|134
1653839400000|2022-05-29 15:50:00|63.72|62.92|63.78|62.98|63.84|63.04|63.72|62.92|106
1653839700000|2022-05-29 15:55:00|63.79|62.99|63.8|63|63.84|63.04|63.78|62.98|179
1653840000000|2022-05-29 16:00:00|63.81|63.01|64|63.2|64.01|63.21|63.8|63|117
1653840300000|2022-05-29 16:05:00|63.99|63.19|63.93|63.13|63.99|63.19|63.78|62.98|124
1653840600000|2022-05-29 16:10:00|63.94|63.14|63.81|63.01|63.94|63.14|63.71|62.91|170
1653840900000|2022-05-29 16:15:00|63.82|63.02|64|63.2|64.01|63.21|63.73|62.93|133
1653841200000|2022-05-29 16:20:00|64.01|63.21|64.03|63.23|64.09|63.29|63.98|63.18|142
1653841500000|2022-05-29 16:25:00|64.02|63.22|64.02|63.22|64.09|63.29|64|63.2|130
1653841800000|2022-05-29 16:30:00|64.03|63.23|64.09|63.29|64.12|63.32|63.99|63.19|82
1653842100000|2022-05-29 16:35:00|64.08|63.28|64.15|63.35|64.18|63.38|64.08|63.28|113
1653842400000|2022-05-29 16:40:00|64.14|63.34|64.12|63.32|64.22|63.42|64.1|63.3|108
1653842700000|2022-05-29 16:45:00|64.13|63.33|64.11|63.31|64.14|63.34|64.1|63.3|79
1653843000000|2022-05-29 16:50:00|64.1|63.3|64.13|63.33|64.2|63.4|64.09|63.29|83
1653843300000|2022-05-29 16:55:00|64.12|63.32|64.14|63.34|64.14|63.34|64.09|63.29|71
1653843600000|2022-05-29 17:00:00|64.13|63.33|64.12|63.32|64.13|63.33|64.07|63.27|46
1653843900000|2022-05-29 17:05:00|64.13|63.33|64.11|63.31|64.14|63.34|64.09|63.29|93
1653844200000|2022-05-29 17:10:00|64.1|63.3|64.03|63.23|64.11|63.31|64|63.2|85
1653844500000|2022-05-29 17:15:00|64.04|63.24|63.99|63.19|64.13|63.33|63.99|63.19|103
1653844800000|2022-05-29 17:20:00|63.96|63.16|63.91|63.11|64.01|63.21|63.9|63.1|177
1653845100000|2022-05-29 17:25:00|63.92|63.12|64.31|63.51|64.31|63.51|63.92|63.12|134
1653845400000|2022-05-29 17:30:00|64.3|63.5|64.41|63.61|64.47|63.67|64.28|63.48|145
1653845700000|2022-05-29 17:35:00|64.4|63.6|64.34|63.54|64.41|63.61|64.31|63.51|77
1653846000000|2022-05-29 17:40:00|64.33|63.53|64.31|63.51|64.39|63.59|64.29|63.49|129
1653846300000|2022-05-29 17:45:00|64.3|63.5|64.11|63.31|64.31|63.51|64.11|63.31|110
1653846600000|2022-05-29 17:50:00|64.13|63.33|64|63.2|64.14|63.34|63.91|63.11|131
1653846900000|2022-05-29 17:55:00|64.01|63.21|64|63.2|64.03|63.23|63.98|63.18|91
1653847200000|2022-05-29 18:00:00|63.99|63.19|63.83|63.03|64|63.2|63.82|63.02|125
1653847500000|2022-05-29 18:05:00|63.84|63.04|63.81|63.01|63.84|63.04|63.79|62.99|98
1653847800000|2022-05-29 18:10:00|63.8|63|63.64|62.84|63.81|63.01|63.61|62.81|95
1653848100000|2022-05-29 18:15:00|63.65|62.85|63.62|62.82|63.75|62.95|63.62|62.82|118
1653848400000|2022-05-29 18:20:00|63.63|62.83|63.62|62.82|63.64|62.84|63.61|62.81|88
1653848700000|2022-05-29 18:25:00|63.63|62.83|63.44|62.64|63.63|62.83|63.42|62.62|196
1653849000000|2022-05-29 18:30:00|63.45|62.65|63.43|62.63|63.46|62.66|63.43|62.63|101
1653849300000|2022-05-29 18:35:00|63.44|62.64|63.32|62.52|63.44|62.64|63.31|62.51|92
1653849600000|2022-05-29 18:40:00|63.31|62.51|63.2|62.4|63.31|62.51|63.14|62.34|137
1653849900000|2022-05-29 18:45:00|63.21|62.41|63.23|62.43|63.33|62.53|63.2|62.4|106
1653850200000|2022-05-29 18:50:00|63.24|62.44|63.21|62.41|63.24|62.44|63.11|62.31|138
1653850500000|2022-05-29 18:55:00|63.22|62.42|63.15|62.35|63.22|62.42|63.12|62.32|102
1653850800000|2022-05-29 19:00:00|63.16|62.36|63.23|62.43|63.23|62.43|63.03|62.23|157
1653851100000|2022-05-29 19:05:00|63.24|62.44|63.04|62.24|63.25|62.45|63|62.2|137
1653851400000|2022-05-29 19:10:00|63.05|62.25|63.05|62.25|63.12|62.32|63.03|62.23|74
1653851700000|2022-05-29 19:15:00|63.04|62.24|62.9|62.1|63.05|62.25|62.9|62.1|92
1653852000000|2022-05-29 19:20:00|62.91|62.11|63.12|62.32|63.13|62.33|62.9|62.1|127
1653852300000|2022-05-29 19:25:00|63.13|62.33|63.16|62.36|63.16|62.36|63.02|62.22|116
1653852600000|2022-05-29 19:30:00|63.15|62.35|63.31|62.51|63.33|62.53|63.15|62.35|178
1653852900000|2022-05-29 19:35:00|63.32|62.52|63.73|61.93|63.81|62.53|63.3|61.92|115
1653853200000|2022-05-29 19:40:00|63.74|61.94|63.73|61.93|63.74|61.94|63.69|61.89|83
1653853500000|2022-05-29 19:45:00|63.74|61.94|63.83|62.03|63.89|62.09|63.74|61.94|89
1653853800000|2022-05-29 19:50:00|63.82|62.02|63.86|62.06|63.86|62.06|63.72|61.92|86
1653854100000|2022-05-29 19:55:00|63.85|62.05|63.91|62.11|63.95|62.15|63.81|62.01|150
1653854400000|2022-05-29 20:00:00|63.92|62.12|64.1|62.3|64.13|62.33|63.9|62.1|209
1653854700000|2022-05-29 20:05:00|64.11|62.31|64.08|62.28|64.12|62.32|64.01|62.21|146
1653855000000|2022-05-29 20:10:00|64.07|62.27|64|62.2|64.08|62.28|63.99|62.19|160
1653855300000|2022-05-29 20:15:00|64.01|62.21|63.92|62.12|64.06|62.26|63.91|62.11|87
1653855600000|2022-05-29 20:20:00|63.91|62.11|64|62.2|64|62.2|63.89|62.09|105
1653855900000|2022-05-29 20:25:00|64.01|62.21|64.15|62.35|64.2|62.4|64.01|62.21|94
1653856200000|2022-05-29 20:30:00|64.14|62.34|63.94|62.14|64.15|62.35|63.93|62.13|186
1653856500000|2022-05-29 20:35:00|63.95|62.15|64.07|62.27|64.09|62.29|63.91|62.11|170
1653856800000|2022-05-29 20:40:00|64.08|62.28|63.99|62.19|64.08|62.28|63.98|62.18|100
1653857100000|2022-05-29 20:45:00|63.98|62.18|63.9|62.1|63.99|62.19|63.82|62.02|100
1653857400000|2022-05-29 20:50:00|63.89|62.09|63.88|62.08|63.91|62.11|63.87|62.07|118
1653857700000|2022-05-29 20:55:00|63.87|62.07|63.91|62.11|63.93|62.13|63.81|62.01|109
1653858000000|2022-05-29 21:00:00|63.9|62.1|63.3|62.5|63.92|62.55|63.27|62.03|220
1653858300000|2022-05-29 21:05:00|63.29|62.49|63.42|62.62|63.43|62.63|63.28|62.48|175
1653858600000|2022-05-29 21:10:00|63.41|62.61|63.4|62.6|63.45|62.65|63.38|62.58|163
1653858900000|2022-05-29 21:15:00|63.41|62.61|63.39|62.59|63.43|62.63|63.36|62.56|271
1653859200000|2022-05-29 21:20:00|63.4|62.6|63.39|62.59|63.43|62.63|63.37|62.57|232
1653859500000|2022-05-29 21:25:00|63.4|62.6|63.41|62.61|63.43|62.63|63.38|62.58|161
1653859800000|2022-05-29 21:30:00|63.4|62.6|63.43|62.63|63.43|62.63|63.38|62.58|210
1653860100000|2022-05-29 21:35:00|63.41|62.61|63.44|62.64|63.49|62.69|63.39|62.59|130
1653860400000|2022-05-29 21:40:00|63.45|62.65|63.39|62.59|63.49|62.69|63.39|62.59|104
1653860700000|2022-05-29 21:45:00|63.4|62.6|63.43|62.63|63.44|62.64|63.39|62.59|123
1653861000000|2022-05-29 21:50:00|63.42|62.62|63.43|62.63|63.43|62.63|63.37|62.57|169
1653861300000|2022-05-29 21:55:00|63.42|62.62|63.47|62.67|63.48|62.68|63.39|62.59|138
1653861600000|2022-05-29 22:00:00|63.48|62.68|63.37|62.57|63.61|62.81|63.37|62.57|380
1653861900000|2022-05-29 22:05:00|63.38|62.58|63.38|62.58|63.42|62.62|63.26|62.46|360
1653862200000|2022-05-29 22:10:00|63.39|62.59|63.57|62.77|63.58|62.78|63.33|62.53|212
1653862500000|2022-05-29 22:15:00|63.55|62.75|63.69|62.89|63.73|62.93|63.54|62.74|383
1653862800000|2022-05-29 22:20:00|63.7|62.9|63.9|63.1|63.95|63.15|63.65|62.85|444
1653863100000|2022-05-29 22:25:00|63.88|63.08|64.08|63.28|64.12|63.32|63.88|63.08|382
1653863400000|2022-05-29 22:30:00|64.07|63.27|64.18|63.38|64.22|63.42|63.98|63.18|411
1653863700000|2022-05-29 22:35:00|64.17|63.37|64.37|63.57|64.43|63.63|64.1|63.3|440
1653864000000|2022-05-29 22:40:00|64.38|63.58|64.07|63.27|64.48|63.68|64.02|63.22|389
1653864300000|2022-05-29 22:45:00|64.08|63.28|64.01|63.21|64.12|63.32|64|63.2|363
1653864600000|2022-05-29 22:50:00|64.02|63.22|63.99|63.19|64.05|63.25|63.96|63.16|223
1653864900000|2022-05-29 22:55:00|64|63.2|64|63.2|64.13|63.33|63.97|63.17|314
1653865200000|2022-05-29 23:00:00|63.99|63.19|64.02|63.22|64.03|63.23|63.97|63.17|219
1653865500000|2022-05-29 23:05:00|64.03|63.23|64.13|63.33|64.16|63.36|64.01|63.21|209
1653865800000|2022-05-29 23:10:00|64.14|63.34|64.29|63.49|64.35|63.55|64.13|63.33|374
1653866100000|2022-05-29 23:15:00|64.27|63.47|64.3|63.5|64.34|63.54|64.25|63.45|242
1653866400000|2022-05-29 23:20:00|64.29|63.49|64.26|63.46|64.34|63.54|64.25|63.45|276
1653866700000|2022-05-29 23:25:00|64.27|63.47|64.3|63.5|64.34|63.54|64.24|63.44|187
1653867000000|2022-05-29 23:30:00|64.29|63.49|64.23|63.43|64.34|63.54|64.16|63.36|311
1653867300000|2022-05-29 23:35:00|64.24|63.44|64.3|63.5|64.31|63.51|64.1|63.3|316
1653867600000|2022-05-29 23:40:00|64.28|63.48|64.21|63.41|64.32|63.52|64.18|63.38|252
1653867900000|2022-05-29 23:45:00|64.2|63.4|64.09|63.29|64.22|63.42|64.02|63.22|354
1653868200000|2022-05-29 23:50:00|64.1|63.3|64.08|63.28|64.12|63.32|63.99|63.19|244
1653868500000|2022-05-29 23:55:00|64.09|63.29|64|63.2|64.12|63.32|63.98|63.18|256
1653868800000|2022-05-30 00:00:00|63.99|63.19|64.01|63.21|64.12|63.32|63.93|63.13|284
1653869100000|2022-05-30 00:05:00|64|63.2|63.64|62.84|64.03|63.23|63.61|62.81|318
1653869400000|2022-05-30 00:10:00|63.65|62.85|63.68|62.88|63.74|62.94|63.6|62.8|408
1653869700000|2022-05-30 00:15:00|63.69|62.89|63.9|63.1|63.94|63.14|63.68|62.88|388
1653870000000|2022-05-30 00:20:00|63.89|63.09|64|63.2|64.04|63.24|63.89|63.09|267
1653870300000|2022-05-30 00:25:00|63.99|63.19|63.89|63.09|64.03|63.23|63.84|63.04|321
1653870600000|2022-05-30 00:30:00|63.9|63.1|63.9|63.1|63.95|63.15|63.89|63.09|241
1653870900000|2022-05-30 00:35:00|63.91|63.11|63.8|63|63.92|63.12|63.79|62.99|259
1653871200000|2022-05-30 00:40:00|63.81|63.01|63.84|63.04|63.85|63.05|63.78|62.98|279
1653871500000|2022-05-30 00:45:00|63.83|63.03|63.83|63.03|63.86|63.06|63.8|63|383
1653871800000|2022-05-30 00:50:00|63.81|63.01|63.76|62.96|63.83|63.03|63.68|62.88|371
1653872100000|2022-05-30 00:55:00|63.75|62.95|63.74|62.94|63.76|62.96|63.69|62.89|371
1653872400000|2022-05-30 01:00:00|63.73|62.93|63.81|63.01|63.83|63.03|63.71|62.91|296
1653872700000|2022-05-30 01:05:00|63.8|63|63.82|63.02|63.84|63.04|63.78|62.98|283
1653873000000|2022-05-30 01:10:00|63.81|63.01|64.03|63.23|64.04|63.24|63.8|63|311
1653873300000|2022-05-30 01:15:00|64.04|63.24|64.25|63.45|64.26|63.46|64.02|63.22|314
1653873600000|2022-05-30 01:20:00|64.24|63.44|64.25|63.45|64.35|63.55|64.19|63.39|363
1653873900000|2022-05-30 01:25:00|64.23|63.43|64.33|63.53|64.4|63.6|64.21|63.41|288
1653874200000|2022-05-30 01:30:00|64.32|63.52|64.55|63.75|64.62|63.82|64.32|63.52|408
1653874500000|2022-05-30 01:35:00|64.54|63.74|64.94|64.14|65.09|64.29|64.54|63.74|485
1653874800000|2022-05-30 01:40:00|64.95|64.15|65.05|64.25|65.09|64.29|64.83|64.03|414
1653875100000|2022-05-30 01:45:00|65.06|64.26|65|64.2|65.13|64.33|64.88|64.08|489
1653875400000|2022-05-30 01:50:00|64.99|64.19|65.17|64.37|65.27|64.47|64.99|64.19|414
1653875700000|2022-05-30 01:55:00|65.16|64.36|65.48|64.68|65.52|64.72|65.15|64.35|369
1653876000000|2022-05-30 02:00:00|65.5|64.7|65.99|65.19|65.99|65.19|65.37|64.57|585
1653876300000|2022-05-30 02:05:00|66|65.2|66|65.2|66.19|65.39|65.72|64.92|605
1653876600000|2022-05-30 02:10:00|65.98|65.18|65.97|65.17|66.12|65.32|65.88|65.08|472
1653876900000|2022-05-30 02:15:00|65.96|65.16|66.19|65.39|66.31|65.51|65.96|65.16|444
1653877200000|2022-05-30 02:20:00|66.2|65.4|66.32|65.52|66.42|65.62|66.19|65.39|412
1653877500000|2022-05-30 02:25:00|66.31|65.51|66.5|65.7|66.65|65.85|66.31|65.51|462
1653877800000|2022-05-30 02:30:00|66.49|65.69|66.49|65.69|66.54|65.74|66.38|65.58|430
1653878100000|2022-05-30 02:35:00|66.48|65.68|66.58|65.78|66.63|65.83|66.41|65.61|399
1653878400000|2022-05-30 02:40:00|66.59|65.79|66.51|65.71|66.66|65.86|66.46|65.66|441
1653878700000|2022-05-30 02:45:00|66.49|65.69|66.48|65.68|66.52|65.72|66.38|65.58|325
1653879000000|2022-05-30 02:50:00|66.47|65.67|66.5|65.7|66.6|65.8|66.45|65.65|351
1653879300000|2022-05-30 02:55:00|66.49|65.69|66.48|65.68|66.54|65.74|66.38|65.58|320
1653879600000|2022-05-30 03:00:00|66.49|65.69|66.3|65.5|66.69|65.89|66.26|65.46|426
1653879900000|2022-05-30 03:05:00|66.29|65.49|66|65.2|66.3|65.5|65.97|65.17|475
1653880200000|2022-05-30 03:10:00|66.01|65.21|65.96|65.16|66.03|65.23|65.89|65.09|396
1653880500000|2022-05-30 03:15:00|65.95|65.15|66.02|65.22|66.08|65.28|65.95|65.15|301
1653880800000|2022-05-30 03:20:00|66.03|65.23|65.99|65.19|66.03|65.23|65.96|65.16|278
1653881100000|2022-05-30 03:25:00|65.97|65.17|66|65.2|66.05|65.25|65.87|65.07|349
1653881400000|2022-05-30 03:30:00|66.01|65.21|66.01|65.21|66.08|65.28|65.97|65.17|316
1653881700000|2022-05-30 03:35:00|66|65.2|66.01|65.21|66.04|65.24|65.92|65.12|254
1653882000000|2022-05-30 03:40:00|66|65.2|66.08|65.28|66.11|65.31|65.97|65.17|291
1653882300000|2022-05-30 03:45:00|66.07|65.27|65.92|65.12|66.22|65.42|65.92|65.12|414
1653882600000|2022-05-30 03:50:00|65.91|65.11|65.96|65.16|66.01|65.21|65.89|65.09|372
1653882900000|2022-05-30 03:55:00|65.97|65.17|66|65.2|66.05|65.25|65.97|65.17|231
1653883200000|2022-05-30 04:00:00|65.99|65.19|66.09|65.29|66.25|65.45|65.98|65.18|289
1653883500000|2022-05-30 04:05:00|66.1|65.3|66.01|65.21|66.21|65.41|65.96|65.16|382
1653883800000|2022-05-30 04:10:00|66.02|65.22|65.98|65.18|66.1|65.3|65.92|65.12|310
1653884100000|2022-05-30 04:15:00|65.99|65.19|65.97|65.17|66.12|65.32|65.96|65.16|270
1653884400000|2022-05-30 04:20:00|65.98|65.18|66|65.2|66.04|65.24|65.96|65.16|271
1653884700000|2022-05-30 04:25:00|66.01|65.21|65.99|65.19|66.04|65.24|65.97|65.17|282
1653885000000|2022-05-30 04:30:00|66.02|65.22|65.82|65.02|66.03|65.23|65.73|64.93|342
1653885300000|2022-05-30 04:35:00|65.81|65.01|65.94|65.14|65.98|65.18|65.81|65.01|269
1653885600000|2022-05-30 04:40:00|65.93|65.13|65.99|65.19|66.03|65.23|65.93|65.13|264
1653885900000|2022-05-30 04:45:00|66|65.2|65.87|65.07|66.03|65.23|65.87|65.07|278
1653886200000|2022-05-30 04:50:00|65.88|65.08|65.82|65.02|65.88|65.08|65.78|64.98|215
1653886500000|2022-05-30 04:55:00|65.83|65.03|65.96|65.16|66|65.2|65.81|65.01|239
1653886800000|2022-05-30 05:00:00|65.95|65.15|65.97|65.17|66.04|65.24|65.94|65.14|268
1653887100000|2022-05-30 05:05:00|65.98|65.18|66|65.2|66.09|65.29|65.94|65.14|293
1653887400000|2022-05-30 05:10:00|66.03|65.23|66.18|65.38|66.21|65.41|65.97|65.17|342
1653887700000|2022-05-30 05:15:00|66.17|65.37|66.21|65.41|66.24|65.44|66.16|65.36|221
1653888000000|2022-05-30 05:20:00|66.18|65.38|66.19|65.39|66.23|65.43|66.11|65.31|226
1653888300000|2022-05-30 05:25:00|66.18|65.38|66.21|65.41|66.25|65.45|66.18|65.38|242
1653888600000|2022-05-30 05:30:00|66.2|65.4|66.23|65.43|66.23|65.43|66.17|65.37|308
1653888900000|2022-05-30 05:35:00|66.22|65.42|66.41|65.61|66.45|65.65|66.19|65.39|368
1653889200000|2022-05-30 05:40:00|66.42|65.62|66.46|65.66|66.62|65.82|66.4|65.6|386
1653889500000|2022-05-30 05:45:00|66.47|65.67|66.22|65.42|66.54|65.74|66.2|65.4|360
1653889800000|2022-05-30 05:50:00|66.23|65.43|66.59|65.79|66.63|65.83|66.22|65.42|359
1653890100000|2022-05-30 05:55:00|66.58|65.78|66.7|65.9|66.74|65.94|66.57|65.77|322
1653890400000|2022-05-30 06:00:00|66.71|65.91|66.6|65.8|66.74|65.94|66.59|65.79|350
1653890700000|2022-05-30 06:05:00|66.61|65.81|66.65|65.85|66.75|65.95|66.5|65.7|401
1653891000000|2022-05-30 06:10:00|66.63|65.83|66.77|65.97|66.82|66.02|66.6|65.8|291
1653891300000|2022-05-30 06:15:00|66.75|65.95|67.2|66.4|67.34|66.54|66.69|65.89|542
1653891600000|2022-05-30 06:20:00|67.19|66.39|67.24|66.44|67.29|66.49|66.97|66.17|421
1653891900000|2022-05-30 06:25:00|67.23|66.43|67.13|66.33|67.24|66.44|67.04|66.24|346
1653892200000|2022-05-30 06:30:00|67.12|66.32|67.24|66.44|67.25|66.45|67.05|66.25|319
1653892500000|2022-05-30 06:35:00|67.23|66.43|67.18|66.38|67.38|66.58|67.18|66.38|409
1653892800000|2022-05-30 06:40:00|67.19|66.39|67.13|66.33|67.23|66.43|67.13|66.33|270
1653893100000|2022-05-30 06:45:00|67.14|66.34|67.32|66.52|67.37|66.57|67.13|66.33|300
1653893400000|2022-05-30 06:50:00|67.31|66.51|67.19|66.39|67.35|66.55|67.18|66.38|325
1653893700000|2022-05-30 06:55:00|67.23|66.43|67.12|66.32|67.24|66.44|67.06|66.26|319
1653894000000|2022-05-30 07:00:00|67.13|66.33|67.09|66.29|67.31|66.51|67.09|66.29|337
1653894300000|2022-05-30 07:05:00|67.11|66.31|67.03|66.23|67.13|66.33|66.89|66.09|342
1653894600000|2022-05-30 07:10:00|67|66.2|67.1|66.3|67.14|66.34|66.97|66.17|345
1653894900000|2022-05-30 07:15:00|67.08|66.28|67.05|66.25|67.13|66.33|66.97|66.17|303
1653895200000|2022-05-30 07:20:00|67.04|66.24|67.11|66.31|67.14|66.34|67.03|66.23|272
1653895500000|2022-05-30 07:25:00|67.12|66.32|67.2|66.4|67.24|66.44|67.11|66.31|233
1653895800000|2022-05-30 07:30:00|67.18|66.38|67.04|66.24|67.2|66.4|67.03|66.23|230
1653896100000|2022-05-30 07:35:00|67.05|66.25|67.14|66.34|67.2|66.4|67.04|66.24|250
1653896400000|2022-05-30 07:40:00|67.13|66.33|67.19|66.39|67.22|66.42|67.1|66.3|318
1653896700000|2022-05-30 07:45:00|67.21|66.41|67.26|66.46|67.31|66.51|67.17|66.37|271
1653897000000|2022-05-30 07:50:00|67.24|66.44|67.2|66.4|67.25|66.45|67.16|66.36|255
1653897300000|2022-05-30 07:55:00|67.19|66.39|67.21|66.41|67.24|66.44|67.18|66.38|225
1653897600000|2022-05-30 08:00:00|67.2|66.4|67.14|66.34|67.32|66.52|67.12|66.32|270
1653897900000|2022-05-30 08:05:00|67.13|66.33|66.91|66.11|67.21|66.41|66.9|66.1|262
1653898200000|2022-05-30 08:10:00|66.92|66.12|67|66.2|67.01|66.21|66.9|66.1|298
1653898500000|2022-05-30 08:15:00|66.99|66.19|67.2|66.4|67.23|66.43|66.99|66.19|312
1653898800000|2022-05-30 08:20:00|67.21|66.41|67.41|66.61|67.42|66.62|67.19|66.39|284
1653899100000|2022-05-30 08:25:00|67.42|66.62|67.42|66.62|67.44|66.64|67.33|66.53|295
1653899400000|2022-05-30 08:30:00|67.43|66.63|67.24|66.44|67.44|66.64|67.2|66.4|215
1653899700000|2022-05-30 08:35:00|67.23|66.43|67.11|66.31|67.24|66.44|67.06|66.26|281
1653900000000|2022-05-30 08:40:00|67.1|66.3|67.04|66.24|67.13|66.33|67.02|66.22|166
1653900300000|2022-05-30 08:45:00|67.03|66.23|67.02|66.22|67.05|66.25|66.98|66.18|201
1653900600000|2022-05-30 08:50:00|67|66.2|67.04|66.24|67.06|66.26|66.99|66.19|184
1653900900000|2022-05-30 08:55:00|67.05|66.25|67.04|66.24|67.06|66.26|67|66.2|164
1653901200000|2022-05-30 09:00:00|67.03|66.23|66.79|65.99|67.1|66.3|66.78|65.98|266
1653901500000|2022-05-30 09:05:00|66.78|65.98|66.5|65.7|66.82|66.02|66.49|65.69|301
1653901800000|2022-05-30 09:10:00|66.49|65.69|66.49|65.69|66.55|65.75|66.48|65.68|278
1653902100000|2022-05-30 09:15:00|66.5|65.7|66.63|65.83|66.63|65.83|66.42|65.62|324
1653902400000|2022-05-30 09:20:00|66.62|65.82|66.74|65.94|66.75|65.95|66.61|65.81|234
1653902700000|2022-05-30 09:25:00|66.73|65.93|66.89|66.09|66.99|66.19|66.72|65.92|311
1653903000000|2022-05-30 09:30:00|66.9|66.1|66.68|65.88|66.9|66.1|66.67|65.87|260
1653903300000|2022-05-30 09:35:00|66.67|65.87|66.86|66.06|66.93|66.13|66.67|65.87|357
1653903600000|2022-05-30 09:40:00|66.83|66.03|66.87|66.07|66.93|66.13|66.81|66.01|362
1653903900000|2022-05-30 09:45:00|66.86|66.06|66.99|66.19|67.04|66.24|66.86|66.06|246
1653904200000|2022-05-30 09:50:00|67|66.2|66.81|66.01|67.02|66.22|66.79|65.99|222
1653904500000|2022-05-30 09:55:00|66.82|66.02|66.72|65.92|66.83|66.03|66.64|65.84|283
1653904800000|2022-05-30 10:00:00|66.71|65.91|66.71|65.91|66.92|66.12|66.69|65.89|308
1653905100000|2022-05-30 10:05:00|66.7|65.9|66.5|65.7|66.71|65.91|66.49|65.69|267
1653905400000|2022-05-30 10:10:00|66.51|65.71|66.53|65.73|66.54|65.74|66.42|65.62|291
1653905700000|2022-05-30 10:15:00|66.52|65.72|66.44|65.64|66.53|65.73|66.43|65.63|329
1653906000000|2022-05-30 10:20:00|66.43|65.63|66.43|65.63|66.46|65.66|66.41|65.61|286
1653906300000|2022-05-30 10:25:00|66.42|65.62|66.21|65.41|66.44|65.64|66.21|65.41|330
1653906600000|2022-05-30 10:30:00|66.22|65.42|66.2|65.4|66.32|65.52|66.17|65.37|390
1653906900000|2022-05-30 10:35:00|66.19|65.39|66.19|65.39|66.32|65.52|66.13|65.33|245
1653907200000|2022-05-30 10:40:00|66.18|65.38|66.29|65.49|66.32|65.52|66.13|65.33|333
1653907500000|2022-05-30 10:45:00|66.3|65.5|66.31|65.51|66.38|65.58|66.26|65.46|308
1653907800000|2022-05-30 10:50:00|66.3|65.5|66.23|65.43|66.32|65.52|66.19|65.39|301
1653908100000|2022-05-30 10:55:00|66.24|65.44|66.22|65.42|66.24|65.44|66.17|65.37|231
1653908400000|2022-05-30 11:00:00|66.21|65.41|66.21|65.41|66.33|65.53|66.19|65.39|259
1653908700000|2022-05-30 11:05:00|66.22|65.42|66.35|65.55|66.44|65.64|66.2|65.4|179
1653909000000|2022-05-30 11:10:00|66.34|65.54|66.41|65.61|66.46|65.66|66.34|65.54|197
1653909300000|2022-05-30 11:15:00|66.42|65.62|66.35|65.55|66.44|65.64|66.32|65.52|217
1653909600000|2022-05-30 11:20:00|66.34|65.54|66.3|65.5|66.35|65.55|66.22|65.42|222
1653909900000|2022-05-30 11:25:00|66.31|65.51|66.45|65.65|66.53|65.73|66.3|65.5|290
1653910200000|2022-05-30 11:30:00|66.44|65.64|66.45|65.65|66.51|65.71|66.39|65.59|290
1653910500000|2022-05-30 11:35:00|66.44|65.64|66.4|65.6|66.45|65.65|66.38|65.58|196
1653910800000|2022-05-30 11:40:00|66.39|65.59|66.4|65.6|66.43|65.63|66.33|65.53|151
1653911100000|2022-05-30 11:45:00|66.41|65.61|66.23|65.43|66.42|65.62|66.23|65.43|226
1653911400000|2022-05-30 11:50:00|66.24|65.44|66.23|65.43|66.24|65.44|66.19|65.39|201
1653911700000|2022-05-30 11:55:00|66.22|65.42|66.35|65.55|66.35|65.55|66.2|65.4|157
1653912000000|2022-05-30 12:00:00|66.34|65.54|66.32|65.52|66.34|65.54|66.29|65.49|159
1653912300000|2022-05-30 12:05:00|66.31|65.51|66.3|65.5|66.41|65.61|66.22|65.42|235
1653912600000|2022-05-30 12:10:00|66.31|65.51|66.49|65.69|66.53|65.73|66.28|65.48|173
1653912900000|2022-05-30 12:15:00|66.48|65.68|66.83|66.03|66.84|66.04|66.47|65.67|263
1653913200000|2022-05-30 12:20:00|66.82|66.02|66.1|65.3|66.83|66.03|65.97|65.17|437
1653913500000|2022-05-30 12:25:00|66.09|65.29|65.69|64.89|66.11|65.31|65.64|64.84|434
1653913800000|2022-05-30 12:30:00|65.7|64.9|65.67|64.87|65.83|65.03|65.44|64.64|475
1653914100000|2022-05-30 12:35:00|65.68|64.88|66.19|65.39|66.19|65.39|65.61|64.81|466
1653914400000|2022-05-30 12:40:00|66.2|65.4|65.9|65.1|66.22|65.42|65.86|65.06|320
1653914700000|2022-05-30 12:45:00|65.89|65.09|66.21|65.41|66.35|65.55|65.83|65.03|386
1653915000000|2022-05-30 12:50:00|66.22|65.42|66.68|65.88|66.91|66.11|66.21|65.41|383
1653915300000|2022-05-30 12:55:00|66.7|65.9|66.63|65.83|66.76|65.96|66.61|65.81|394
1653915600000|2022-05-30 13:00:00|66.64|65.84|66.55|65.75|66.74|65.94|66.52|65.72|317
1653915900000|2022-05-30 13:05:00|66.56|65.76|66.48|65.68|66.57|65.77|66.37|65.57|292
1653916200000|2022-05-30 13:10:00|66.49|65.69|66.28|65.48|66.52|65.72|66.27|65.47|374
1653916500000|2022-05-30 13:15:00|66.29|65.49|66.22|65.42|66.41|65.61|66.18|65.38|404
1653916800000|2022-05-30 13:20:00|66.23|65.43|66.33|65.53|66.42|65.62|66.2|65.4|334
1653917100000|2022-05-30 13:25:00|66.32|65.52|66.2|65.4|66.41|65.61|66.19|65.39|326
1653917400000|2022-05-30 13:30:00|66.24|65.44|66.33|65.53|66.33|65.53|66.18|65.38|256
1653917700000|2022-05-30 13:35:00|66.32|65.52|66.43|65.63|66.43|65.63|66.2|65.4|221
1653918000000|2022-05-30 13:40:00|66.44|65.64|66.32|65.52|66.53|65.73|66.31|65.51|342
1653918300000|2022-05-30 13:45:00|66.33|65.53|66.4|65.6|66.52|65.72|66.32|65.52|329
1653918600000|2022-05-30 13:50:00|66.42|65.62|66.63|65.83|66.69|65.89|66.42|65.62|269
1653918900000|2022-05-30 13:55:00|66.62|65.82|66.69|65.89|66.73|65.93|66.58|65.78|252
1653919200000|2022-05-30 14:00:00|66.7|65.9|66.82|66.02|66.84|66.04|66.67|65.87|291
1653919500000|2022-05-30 14:05:00|66.83|66.03|67.32|66.52|67.33|66.53|66.82|66.02|438
1653919800000|2022-05-30 14:10:00|67.33|66.53|67.04|66.24|67.44|66.64|67.02|66.22|427
1653920100000|2022-05-30 14:15:00|67.05|66.25|67.16|66.36|67.19|66.39|66.99|66.19|397
1653920400000|2022-05-30 14:20:00|67.17|66.37|67.18|66.38|67.21|66.41|67.1|66.3|292
1653920700000|2022-05-30 14:25:00|67.19|66.39|67.2|66.4|67.23|66.43|67.12|66.32|185
1653921000000|2022-05-30 14:30:00|67.21|66.41|67|66.2|67.29|66.49|66.97|66.17|178
1653921300000|2022-05-30 14:35:00|66.99|66.19|66.94|66.14|67.05|66.25|66.92|66.12|271
1653921600000|2022-05-30 14:40:00|66.95|66.15|66.72|65.92|66.95|66.15|66.7|65.9|341
1653921900000|2022-05-30 14:45:00|66.71|65.91|66.73|65.93|66.83|66.03|66.68|65.88|301
1653922200000|2022-05-30 14:50:00|66.72|65.92|66.78|65.98|66.81|66.01|66.69|65.89|276
1653922500000|2022-05-30 14:55:00|66.79|65.99|66.63|65.83|66.83|66.03|66.61|65.81|274
1653922800000|2022-05-30 15:00:00|66.62|65.82|66.71|65.91|66.73|65.93|66.61|65.81|258
1653923100000|2022-05-30 15:05:00|66.72|65.92|66.88|66.08|66.95|66.15|66.71|65.91|294
1653923400000|2022-05-30 15:10:00|66.89|66.09|66.99|66.19|67.02|66.22|66.87|66.07|237
1653923700000|2022-05-30 15:15:00|66.98|66.18|66.7|65.9|66.98|66.18|66.69|65.89|149
1653924000000|2022-05-30 15:20:00|66.69|65.89|66.9|66.1|66.9|66.1|66.67|65.87|205
1653924300000|2022-05-30 15:25:00|66.89|66.09|66.81|66.01|66.92|66.12|66.77|65.97|300
1653924600000|2022-05-30 15:30:00|66.82|66.02|66.71|65.91|66.9|66.1|66.7|65.9|261
1653924900000|2022-05-30 15:35:00|66.7|65.9|66.6|65.8|66.74|65.94|66.54|65.74|284
1653925200000|2022-05-30 15:40:00|66.61|65.81|66.73|65.93|66.81|66.01|66.59|65.79|197
1653925500000|2022-05-30 15:45:00|66.74|65.94|66.7|65.9|66.85|66.05|66.68|65.88|279
1653925800000|2022-05-30 15:50:00|66.71|65.91|66.72|65.92|66.83|66.03|66.63|65.83|293
1653926100000|2022-05-30 15:55:00|66.74|65.94|66.74|65.94|66.81|66.01|66.71|65.91|230
1653926400000|2022-05-30 16:00:00|66.73|65.93|66.59|65.79|66.75|65.95|66.52|65.72|279
1653926700000|2022-05-30 16:05:00|66.6|65.8|66.92|66.12|67.03|66.23|66.57|65.77|349
1653927000000|2022-05-30 16:10:00|66.91|66.11|66.82|66.02|66.93|66.13|66.79|65.99|294
1653927300000|2022-05-30 16:15:00|66.83|66.03|66.74|65.94|66.92|66.12|66.73|65.93|250
1653927600000|2022-05-30 16:20:00|66.75|65.95|67|66.2|67.05|66.25|66.69|65.89|357
1653927900000|2022-05-30 16:25:00|66.99|66.19|67|66.2|67.04|66.24|66.92|66.12|294
1653928200000|2022-05-30 16:30:00|67.01|66.21|66.91|66.11|67.14|66.34|66.9|66.1|345
1653928500000|2022-05-30 16:35:00|66.9|66.1|66.91|66.11|66.93|66.13|66.82|66.02|320
1653928800000|2022-05-30 16:40:00|66.92|66.12|67.02|66.22|67.07|66.27|66.91|66.11|191
1653929100000|2022-05-30 16:45:00|67.03|66.23|67.22|66.42|67.35|66.55|67|66.2|318
1653929400000|2022-05-30 16:50:00|67.21|66.41|67.02|66.22|67.24|66.44|67|66.2|294
1653929700000|2022-05-30 16:55:00|67|66.2|67.1|66.3|67.11|66.31|66.97|66.17|314
1653930000000|2022-05-30 17:00:00|67.09|66.29|67.03|66.23|67.11|66.31|67|66.2|197
1653930300000|2022-05-30 17:05:00|67.02|66.22|67.13|66.33|67.16|66.36|67.02|66.22|246
1653930600000|2022-05-30 17:10:00|67.14|66.34|67.33|66.53|67.33|66.53|67.14|66.34|243
1653930900000|2022-05-30 17:15:00|67.34|66.54|67.68|66.88|67.72|66.92|67.34|66.54|377
1653931200000|2022-05-30 17:20:00|67.67|66.87|67.44|66.64|67.71|66.91|67.44|66.64|292
1653931500000|2022-05-30 17:25:00|67.43|66.63|67.52|66.72|67.61|66.81|67.42|66.62|239
1653931800000|2022-05-30 17:30:00|67.51|66.71|67.42|66.62|67.54|66.74|67.38|66.58|216
1653932100000|2022-05-30 17:35:00|67.41|66.61|67.37|66.57|67.42|66.62|67.36|66.56|207
1653932400000|2022-05-30 17:40:00|67.38|66.58|67.53|66.73|67.58|66.78|67.36|66.56|239
1653932700000|2022-05-30 17:45:00|67.51|66.71|67.59|66.79|67.62|66.82|67.49|66.69|251
1653933000000|2022-05-30 17:50:00|67.58|66.78|67.32|66.52|67.59|66.79|67.31|66.51|201
1653933300000|2022-05-30 17:55:00|67.31|66.51|67.33|66.53|67.41|66.61|67.29|66.49|308
1653933600000|2022-05-30 18:00:00|67.34|66.54|67.27|66.47|67.34|66.54|67.25|66.45|238
1653933900000|2022-05-30 18:05:00|67.28|66.48|67.16|66.36|67.28|66.48|67.16|66.36|149
1653934200000|2022-05-30 18:10:00|67.13|66.33|67.13|66.33|67.16|66.36|67.11|66.31|178
1653934500000|2022-05-30 18:15:00|67.12|66.32|67.12|66.32|67.14|66.34|67.09|66.29|181
1653934800000|2022-05-30 18:20:00|67.13|66.33|67.22|66.42|67.24|66.44|67.09|66.29|272
1653935100000|2022-05-30 18:25:00|67.21|66.41|67.39|66.59|67.42|66.62|67.2|66.4|234
1653935400000|2022-05-30 18:30:00|67.38|66.58|67.2|66.4|67.42|66.62|67.18|66.38|335
1653935700000|2022-05-30 18:35:00|67.19|66.39|67.23|66.43|67.24|66.44|67.17|66.37|207
1653936000000|2022-05-30 18:40:00|67.22|66.42|67.35|66.55|67.35|66.55|67.21|66.41|163
1653936300000|2022-05-30 18:45:00|67.34|66.54|67.45|66.65|67.46|66.66|67.3|66.5|298
1653936600000|2022-05-30 18:50:00|67.44|66.64|67.42|66.62|67.46|66.66|67.37|66.57|221
1653936900000|2022-05-30 18:55:00|67.4|66.6|67.31|66.51|67.42|66.62|67.28|66.48|198
1653937200000|2022-05-30 19:00:00|67.32|66.52|67.25|66.45|67.32|66.52|67.23|66.43|161
1653937500000|2022-05-30 19:05:00|67.24|66.44|67.4|66.6|67.42|66.62|67.23|66.43|207
1653937800000|2022-05-30 19:10:00|67.41|66.61|67.55|66.75|67.63|66.83|67.39|66.59|214
1653938100000|2022-05-30 19:15:00|67.54|66.74|67.51|66.71|67.56|66.76|67.48|66.68|255
1653938400000|2022-05-30 19:20:00|67.52|66.72|67.5|66.7|67.56|66.76|67.48|66.68|211
1653938700000|2022-05-30 19:25:00|67.51|66.71|67.5|66.7|67.53|66.73|67.49|66.69|167
1653939000000|2022-05-30 19:30:00|67.49|66.69|67.32|66.52|67.49|66.69|67.31|66.51|253
1653939300000|2022-05-30 19:35:00|67.33|66.53|67.4|66.6|67.43|66.63|67.3|66.5|166
1653939600000|2022-05-30 19:40:00|67.41|66.61|67.4|66.6|67.71|66.91|67.39|66.59|365
1653939900000|2022-05-30 19:45:00|67.39|66.59|67.14|66.34|67.42|66.62|67.11|66.31|334
1653940200000|2022-05-30 19:50:00|67.16|66.36|67.23|66.43|67.24|66.44|67.06|66.26|324
1653940500000|2022-05-30 19:55:00|67.24|66.44|67.29|66.49|67.35|66.55|67.22|66.42|204
1653940800000|2022-05-30 20:00:00|67.3|66.5|67.18|66.38|67.32|66.52|67.01|66.21|434
1653941100000|2022-05-30 20:05:00|67.17|66.37|67.4|66.6|67.41|66.61|67.16|66.36|228
1653941400000|2022-05-30 20:10:00|67.39|66.59|67.51|66.71|67.63|66.83|67.38|66.58|296
1653941700000|2022-05-30 20:15:00|67.5|66.7|67.82|67.02|67.89|67.09|67.5|66.7|337
1653942000000|2022-05-30 20:20:00|67.84|67.04|68.29|67.49|68.3|67.5|67.62|66.82|407
1653942300000|2022-05-30 20:25:00|68.31|67.51|68.41|67.61|68.61|67.81|68.07|67.27|636
1653942600000|2022-05-30 20:30:00|68.42|67.62|68.27|67.47|68.46|67.66|68.04|67.24|525
1653942900000|2022-05-30 20:35:00|68.26|67.46|67.93|67.13|68.31|67.51|67.91|67.11|344
1653943200000|2022-05-30 20:40:00|67.92|67.12|68.28|67.48|68.33|67.53|67.89|67.09|362
1653943500000|2022-05-30 20:45:00|68.27|67.47|68.33|67.53|68.39|67.59|68.21|67.41|240
1653943800000|2022-05-30 20:50:00|68.32|67.52|68.39|67.59|68.42|67.62|68.19|67.39|298
1653944100000|2022-05-30 20:55:00|68.38|67.58|68.45|67.65|68.45|67.65|68.27|67.47|270
1653944400000|2022-05-30 21:00:00|68.46|67.66|68.26|67.46|68.61|67.81|68.26|67.46|145
1653944700000|2022-05-30 21:05:00|68.27|67.47|68.32|67.52|68.34|67.54|68.22|67.42|190
1653945000000|2022-05-30 21:10:00|68.31|67.51|68.55|67.75|68.77|67.97|68.3|67.5|328
1653945300000|2022-05-30 21:15:00|68.56|67.76|69.41|68.61|69.42|68.62|68.54|67.74|406
1653945600000|2022-05-30 21:20:00|69.42|68.62|69.66|68.86|70.06|69.26|69.4|68.6|661
1653945900000|2022-05-30 21:25:00|69.65|68.85|69.34|68.54|69.66|68.86|69.3|68.5|556
1653946200000|2022-05-30 21:30:00|69.35|68.55|69.31|68.51|69.35|68.55|69.26|68.46|323
1653946500000|2022-05-30 21:35:00|69.32|68.52|69.01|68.21|69.32|68.52|69|68.2|324
1653946800000|2022-05-30 21:40:00|69.04|68.24|68.96|68.16|69.1|68.3|68.92|68.12|281
1653947100000|2022-05-30 21:45:00|68.95|68.15|68.82|68.02|68.95|68.15|68.79|67.99|309
1653947400000|2022-05-30 21:50:00|68.81|68.01|68.92|68.12|69.03|68.23|68.8|68|255
1653947700000|2022-05-30 21:55:00|68.93|68.13|69.39|68.59|69.47|68.67|68.93|68.13|333
1653948000000|2022-05-30 22:00:00|69.4|68.6|69.38|68.58|69.56|68.76|69.38|68.58|423
1653948300000|2022-05-30 22:05:00|69.39|68.59|69.44|68.64|69.45|68.65|69.24|68.44|358
1653948600000|2022-05-30 22:10:00|69.43|68.63|69.34|68.54|69.45|68.65|69.2|68.4|284
1653948900000|2022-05-30 22:15:00|69.35|68.55|69.14|68.34|69.41|68.61|69.05|68.25|421
1653949200000|2022-05-30 22:20:00|69.13|68.33|69.31|68.51|69.33|68.53|69.11|68.31|292
1653949500000|2022-05-30 22:25:00|69.3|68.5|69.31|68.51|69.44|68.64|69.21|68.41|299
1653949800000|2022-05-30 22:30:00|69.32|68.52|69.17|68.37|69.34|68.54|69.06|68.26|212
1653950100000|2022-05-30 22:35:00|69.16|68.36|69.4|68.6|69.4|68.6|69.14|68.34|297
1653950400000|2022-05-30 22:40:00|69.41|68.61|69.48|68.68|69.53|68.73|69.3|68.5|293
1653950700000|2022-05-30 22:45:00|69.47|68.67|69.43|68.63|69.47|68.67|69.35|68.55|213
1653951000000|2022-05-30 22:50:00|69.42|68.62|69.46|68.66|69.59|68.79|69.4|68.6|308
1653951300000|2022-05-30 22:55:00|69.45|68.65|69.52|68.72|69.52|68.72|69.4|68.6|157
1653951600000|2022-05-30 23:00:00|69.51|68.71|69.46|68.66|69.62|68.82|69.25|68.45|338
1653951900000|2022-05-30 23:05:00|69.47|68.67|69.65|68.85|69.75|68.95|69.46|68.66|344
1653952200000|2022-05-30 23:10:00|69.64|68.84|69.74|68.94|69.86|69.06|69.64|68.84|356
1653952500000|2022-05-30 23:15:00|69.75|68.95|69.74|68.94|69.82|69.02|69.61|68.81|318
1653952800000|2022-05-30 23:20:00|69.75|68.95|69.64|68.84|69.83|69.03|69.61|68.81|254
1653953100000|2022-05-30 23:25:00|69.62|68.82|69.64|68.84|69.67|68.87|69.57|68.77|223
1653953400000|2022-05-30 23:30:00|69.63|68.83|69.43|68.63|69.64|68.84|69.41|68.61|238
1653953700000|2022-05-30 23:35:00|69.42|68.62|69.41|68.61|69.47|68.67|69.34|68.54|297
1653954000000|2022-05-30 23:40:00|69.4|68.6|69.45|68.65|69.52|68.72|69.4|68.6|248
1653954300000|2022-05-30 23:45:00|69.46|68.66|69.42|68.62|69.5|68.7|69.34|68.54|208
1653954600000|2022-05-30 23:50:00|69.41|68.61|69.42|68.62|69.56|68.76|69.34|68.54|271
1653954900000|2022-05-30 23:55:00|69.43|68.63|69.45|68.65|69.65|68.85|69.4|68.6|264
1653955200000|2022-05-31 00:00:00|69.46|68.66|69.73|68.93|69.82|69.02|69.4|68.6|359
1653955500000|2022-05-31 00:05:00|69.74|68.94|69.97|69.17|69.97|69.17|69.72|68.92|281
1653955800000|2022-05-31 00:10:00|69.96|69.16|69.59|68.79|70.14|69.34|69.58|68.78|438
1653956100000|2022-05-31 00:15:00|69.58|68.78|69.51|68.71|69.64|68.84|69.43|68.63|287
1653956400000|2022-05-31 00:20:00|69.52|68.72|69.63|68.83|69.65|68.85|69.37|68.57|364
1653956700000|2022-05-31 00:25:00|69.62|68.82|69.62|68.82|69.66|68.86|69.55|68.75|323
1653957000000|2022-05-31 00:30:00|69.64|68.84|69.35|68.55|69.64|68.84|69.35|68.55|327
1653957300000|2022-05-31 00:35:00|69.36|68.56|69.41|68.61|69.53|68.73|69.34|68.54|303
1653957600000|2022-05-31 00:40:00|69.4|68.6|69.39|68.59|69.47|68.67|69.39|68.59|229
1653957900000|2022-05-31 00:45:00|69.4|68.6|69.28|68.48|69.42|68.62|69.19|68.39|324
1653958200000|2022-05-31 00:50:00|69.26|68.46|69.5|68.7|69.55|68.75|69.14|68.34|350
1653958500000|2022-05-31 00:55:00|69.51|68.71|69.5|68.7|69.55|68.75|69.44|68.64|303
1653958800000|2022-05-31 01:00:00|69.49|68.69|69.43|68.63|69.5|68.7|69.31|68.51|305
1653959100000|2022-05-31 01:05:00|69.42|68.62|69.33|68.53|69.44|68.64|69.24|68.44|231
1653959400000|2022-05-31 01:10:00|69.32|68.52|69.44|68.64|69.44|68.64|69.31|68.51|209
1653959700000|2022-05-31 01:15:00|69.45|68.65|69.35|68.55|69.45|68.65|69.32|68.52|224
1653960000000|2022-05-31 01:20:00|69.36|68.56|69.33|68.53|69.43|68.63|69.2|68.4|310
1653960300000|2022-05-31 01:25:00|69.32|68.52|69.32|68.52|69.41|68.61|69.29|68.49|227
1653960600000|2022-05-31 01:30:00|69.31|68.51|69.24|68.44|69.42|68.62|69.23|68.43|325
1653960900000|2022-05-31 01:35:00|69.25|68.45|69.02|68.22|69.25|68.45|68.92|68.12|315
1653961200000|2022-05-31 01:40:00|69.03|68.23|69.21|68.41|69.22|68.42|69.01|68.21|302
1653961500000|2022-05-31 01:45:00|69.22|68.42|69.22|68.42|69.3|68.5|69.2|68.4|281
1653961800000|2022-05-31 01:50:00|69.23|68.43|69.2|68.4|69.24|68.44|69.19|68.39|208
1653962100000|2022-05-31 01:55:00|69.21|68.41|69.22|68.42|69.22|68.42|69.11|68.31|237
1653962400000|2022-05-31 02:00:00|69.23|68.43|69.3|68.5|69.41|68.61|69.19|68.39|260
1653962700000|2022-05-31 02:05:00|69.29|68.49|69.37|68.57|69.4|68.6|69.22|68.42|245
1653963000000|2022-05-31 02:10:00|69.38|68.58|69.59|68.79|69.63|68.83|69.37|68.57|282
1653963300000|2022-05-31 02:15:00|69.6|68.8|69.51|68.71|69.6|68.8|69.49|68.69|210
1653963600000|2022-05-31 02:20:00|69.5|68.7|69.62|68.82|69.63|68.83|69.5|68.7|236
1653963900000|2022-05-31 02:25:00|69.61|68.81|69.9|69.1|69.9|69.1|69.61|68.81|238
1653964200000|2022-05-31 02:30:00|69.89|69.09|69.73|68.93|69.9|69.1|69.66|68.86|289
1653964500000|2022-05-31 02:35:00|69.72|68.92|69.7|68.9|69.81|69.01|69.68|68.88|255
1653964800000|2022-05-31 02:40:00|69.69|68.89|69.59|68.79|69.71|68.91|69.58|68.78|212
1653965100000|2022-05-31 02:45:00|69.58|68.78|69.59|68.79|69.75|68.95|69.54|68.74|262
1653965400000|2022-05-31 02:50:00|69.6|68.8|69.74|68.94|69.75|68.95|69.51|68.71|282
1653965700000|2022-05-31 02:55:00|69.73|68.93|69.88|69.08|69.91|69.11|69.72|68.92|233
1653966000000|2022-05-31 03:00:00|69.87|69.07|69.91|69.11|69.99|69.19|69.83|69.03|209
1653966300000|2022-05-31 03:05:00|69.9|69.1|69.93|69.13|69.97|69.17|69.88|69.08|292
1653966600000|2022-05-31 03:10:00|69.92|69.12|70.09|69.29|70.1|69.3|69.87|69.07|214
1653966900000|2022-05-31 03:15:00|70.08|69.28|69.82|69.02|70.1|69.3|69.81|69.01|347
1653967200000|2022-05-31 03:20:00|69.84|69.04|69.71|68.91|69.86|69.06|69.69|68.89|273
1653967500000|2022-05-31 03:25:00|69.72|68.92|69.69|68.89|69.72|68.92|69.63|68.83|248
1653967800000|2022-05-31 03:30:00|69.68|68.88|69.59|68.79|69.72|68.92|69.56|68.76|311
1653968100000|2022-05-31 03:35:00|69.58|68.78|69.58|68.78|69.6|68.8|69.42|68.62|314
1653968400000|2022-05-31 03:40:00|69.57|68.77|69.59|68.79|69.63|68.83|69.49|68.69|248
1653968700000|2022-05-31 03:45:00|69.58|68.78|69.72|68.92|69.84|69.04|69.51|68.71|325
1653969000000|2022-05-31 03:50:00|69.71|68.91|69.6|68.8|69.75|68.95|69.51|68.71|260
1653969300000|2022-05-31 03:55:00|69.61|68.81|69.68|68.88|69.72|68.92|69.6|68.8|337
1653969600000|2022-05-31 04:00:00|69.67|68.87|69.51|68.71|69.72|68.92|69.49|68.69|266
1653969900000|2022-05-31 04:05:00|69.5|68.7|69.52|68.72|69.53|68.73|69.39|68.59|270
1653970200000|2022-05-31 04:10:00|69.51|68.71|69.71|68.91|69.73|68.93|69.48|68.68|309
1653970500000|2022-05-31 04:15:00|69.72|68.92|69.68|68.88|69.72|68.92|69.67|68.87|135
1653970800000|2022-05-31 04:20:00|69.67|68.87|69.68|68.88|69.72|68.92|69.66|68.86|174
1653971100000|2022-05-31 04:25:00|69.69|68.89|69.67|68.87|69.71|68.91|69.64|68.84|177
1653971400000|2022-05-31 04:30:00|69.68|68.88|69.69|68.89|69.71|68.91|69.65|68.85|224
1653971700000|2022-05-31 04:35:00|69.72|68.92|69.6|68.8|69.72|68.92|69.5|68.7|241
1653972000000|2022-05-31 04:40:00|69.59|68.79|69.5|68.7|69.61|68.81|69.4|68.6|328
1653972300000|2022-05-31 04:45:00|69.49|68.69|69.61|68.81|69.62|68.82|69.47|68.67|271
1653972600000|2022-05-31 04:50:00|69.62|68.82|69.73|68.93|69.83|69.03|69.59|68.79|251
1653972900000|2022-05-31 04:55:00|69.74|68.94|69.6|68.8|69.83|69.03|69.59|68.79|250
1653973200000|2022-05-31 05:00:00|69.61|68.81|69.53|68.73|69.73|68.93|69.47|68.67|319
1653973500000|2022-05-31 05:05:00|69.54|68.74|69.43|68.63|69.59|68.79|69.42|68.62|304
1653973800000|2022-05-31 05:10:00|69.4|68.6|69.41|68.61|69.45|68.65|69.2|68.4|312
1653974100000|2022-05-31 05:15:00|69.42|68.62|69.73|68.93|69.82|69.02|69.4|68.6|411
1653974400000|2022-05-31 05:20:00|69.72|68.92|69.79|68.99|69.84|69.04|69.68|68.88|369
1653974700000|2022-05-31 05:25:00|69.8|69|69.73|68.93|69.85|69.05|69.69|68.89|395
1653975000000|2022-05-31 05:30:00|69.72|68.92|69.53|68.73|69.8|69|69.39|68.59|403
1653975300000|2022-05-31 05:35:00|69.54|68.74|69.5|68.7|69.62|68.82|69.38|68.58|278
1653975600000|2022-05-31 05:40:00|69.51|68.71|69.67|68.87|69.74|68.94|69.49|68.69|304
1653975900000|2022-05-31 05:45:00|69.66|68.86|69.74|68.94|69.82|69.02|69.62|68.82|366
1653976200000|2022-05-31 05:50:00|69.73|68.93|69.72|68.92|69.76|68.96|69.7|68.9|238
1653976500000|2022-05-31 05:55:00|69.71|68.91|69.6|68.8|69.75|68.95|69.58|68.78|248
1653976800000|2022-05-31 06:00:00|69.61|68.81|69.44|68.64|69.64|68.84|69.37|68.57|291
1653977100000|2022-05-31 06:05:00|69.45|68.65|69.39|68.59|69.45|68.65|69.29|68.49|363
1653977400000|2022-05-31 06:10:00|69.4|68.6|69.32|68.52|69.44|68.64|69.32|68.52|283
1653977700000|2022-05-31 06:15:00|69.31|68.51|69.01|68.21|69.34|68.54|68.92|68.12|404
1653978000000|2022-05-31 06:20:00|69|68.2|69.31|68.51|69.31|68.51|68.98|68.18|387
1653978300000|2022-05-31 06:25:00|69.3|68.5|69.29|68.49|69.42|68.62|69.21|68.41|376
1653978600000|2022-05-31 06:30:00|69.27|68.47|69.27|68.47|69.35|68.55|69.21|68.41|278
1653978900000|2022-05-31 06:35:00|69.25|68.45|68.9|68.1|69.25|68.45|68.82|68.02|361
1653979200000|2022-05-31 06:40:00|68.89|68.09|69.2|68.4|69.3|68.5|68.88|68.08|350
1653979500000|2022-05-31 06:45:00|69.21|68.41|68.99|68.19|69.3|68.5|68.92|68.12|392
1653979800000|2022-05-31 06:50:00|68.98|68.18|68.98|68.18|69.13|68.33|68.91|68.11|350
1653980100000|2022-05-31 06:55:00|68.99|68.19|69.06|68.26|69.1|68.3|68.97|68.17|347
1653980400000|2022-05-31 07:00:00|69.07|68.27|69.11|68.31|69.14|68.34|68.99|68.19|363
1653980700000|2022-05-31 07:05:00|69.1|68.3|68.93|68.13|69.13|68.33|68.89|68.09|314
1653981000000|2022-05-31 07:10:00|68.92|68.12|68.92|68.12|68.95|68.15|68.81|68.01|314
1653981300000|2022-05-31 07:15:00|68.91|68.11|68.89|68.09|68.95|68.15|68.82|68.02|297
1653981600000|2022-05-31 07:20:00|68.9|68.1|68.92|68.12|69.1|68.3|68.87|68.07|300
1653981900000|2022-05-31 07:25:00|68.91|68.11|69|68.2|69.02|68.22|68.88|68.08|287
1653982200000|2022-05-31 07:30:00|69.01|68.21|68.98|68.18|69.03|68.23|68.97|68.17|221
1653982500000|2022-05-31 07:35:00|68.97|68.17|69|68.2|69.03|68.23|68.96|68.16|256
1653982800000|2022-05-31 07:40:00|69.01|68.21|69.04|68.24|69.05|68.25|68.99|68.19|187
1653983100000|2022-05-31 07:45:00|69.03|68.23|68.78|67.98|69.04|68.24|68.73|67.93|246
1653983400000|2022-05-31 07:50:00|68.79|67.99|69.03|68.23|69.09|68.29|68.77|67.97|245
1653983700000|2022-05-31 07:55:00|69.04|68.24|69.13|68.33|69.15|68.35|69.03|68.23|265
1653984000000|2022-05-31 08:00:00|69.12|68.32|69.3|68.5|69.33|68.53|69.02|68.22|341
1653984300000|2022-05-31 08:05:00|69.31|68.51|69.12|68.32|69.33|68.53|69.09|68.29|297
1653984600000|2022-05-31 08:10:00|69.13|68.33|69.09|68.29|69.15|68.35|69.03|68.23|279
1653984900000|2022-05-31 08:15:00|69.08|68.28|69.32|68.52|69.39|68.59|69.08|68.28|357
1653985200000|2022-05-31 08:20:00|69.31|68.51|69.3|68.5|69.34|68.54|69.27|68.47|317
1653985500000|2022-05-31 08:25:00|69.31|68.51|69.31|68.51|69.35|68.55|69.28|68.48|283
1653985800000|2022-05-31 08:30:00|69.3|68.5|69.21|68.41|69.33|68.53|69.17|68.37|270
1653986100000|2022-05-31 08:35:00|69.22|68.42|69.19|68.39|69.31|68.51|69.18|68.38|276
1653986400000|2022-05-31 08:40:00|69.2|68.4|69.23|68.43|69.26|68.46|69.18|68.38|255
1653986700000|2022-05-31 08:45:00|69.24|68.44|69.24|68.44|69.33|68.53|69.21|68.41|232
1653987000000|2022-05-31 08:50:00|69.23|68.43|69.34|68.54|69.48|68.68|69.17|68.37|221
1653987300000|2022-05-31 08:55:00|69.33|68.53|69.19|68.39|69.34|68.54|69.13|68.33|304
1653987600000|2022-05-31 09:00:00|69.18|68.38|69.11|68.31|69.22|68.42|69.1|68.3|282
1653987900000|2022-05-31 09:05:00|69.12|68.32|68.99|68.19|69.12|68.32|68.97|68.17|231
1653988200000|2022-05-31 09:10:00|68.98|68.18|68.99|68.19|69|68.2|68.8|68|301
1653988500000|2022-05-31 09:15:00|68.98|68.18|68.74|67.94|69|68.2|68.71|67.91|286
1653988800000|2022-05-31 09:20:00|68.73|67.93|68.73|67.93|68.94|68.14|68.7|67.9|296
1653989100000|2022-05-31 09:25:00|68.72|67.92|68.93|68.13|68.94|68.14|68.71|67.91|288
1653989400000|2022-05-31 09:30:00|68.92|68.12|68.74|67.94|69|68.2|68.74|67.94|268
1653989700000|2022-05-31 09:35:00|68.73|67.93|68.4|67.6|68.75|67.95|68.34|67.54|373
1653990000000|2022-05-31 09:40:00|68.43|67.63|68.41|67.61|68.53|67.73|68.33|67.53|328
1653990300000|2022-05-31 09:45:00|68.42|67.62|68.51|67.71|68.54|67.74|68.39|67.59|272
1653990600000|2022-05-31 09:50:00|68.5|67.7|68.43|67.63|68.55|67.75|68.43|67.63|319
1653990900000|2022-05-31 09:55:00|68.42|67.62|68.49|67.69|68.54|67.74|68.35|67.55|239
1653991200000|2022-05-31 10:00:00|68.48|67.68|68.48|67.68|68.63|67.83|68.48|67.68|318
1653991500000|2022-05-31 10:05:00|68.5|67.7|68.62|67.82|68.63|67.83|68.33|67.53|328
1653991800000|2022-05-31 10:10:00|68.61|67.81|68.77|67.97|68.84|68.04|68.6|67.8|360
1653992100000|2022-05-31 10:15:00|68.78|67.98|68.68|67.88|68.89|68.09|68.67|67.87|383
1653992400000|2022-05-31 10:20:00|68.69|67.89|68.76|67.96|68.82|68.02|68.63|67.83|264
1653992700000|2022-05-31 10:25:00|68.75|67.95|68.72|67.92|68.76|67.96|68.71|67.91|191
1653993000000|2022-05-31 10:30:00|68.73|67.93|68.72|67.92|68.77|67.97|68.69|67.89|160
1653993300000|2022-05-31 10:35:00|68.71|67.91|68.92|68.12|68.93|68.13|68.7|67.9|117
1653993600000|2022-05-31 10:40:00|68.91|68.11|68.91|68.11|68.95|68.15|68.89|68.09|129
1653993900000|2022-05-31 10:45:00|68.9|68.1|68.88|68.08|69.02|68.22|68.87|68.07|103
1653994200000|2022-05-31 10:50:00|68.89|68.09|68.83|68.03|68.92|68.12|68.82|68.02|82
1653994500000|2022-05-31 10:55:00|68.84|68.04|68.87|68.07|68.9|68.1|68.77|67.97|160
1653994800000|2022-05-31 11:00:00|68.88|68.08|68.94|68.14|69.03|68.23|68.76|67.96|188
1653995100000|2022-05-31 11:05:00|68.96|68.16|69.07|68.27|69.1|68.3|68.9|68.1|184
1653995400000|2022-05-31 11:10:00|69.06|68.26|68.86|68.06|69.11|68.31|68.79|67.99|341
1653995700000|2022-05-31 11:15:00|68.85|68.05|68.82|68.02|68.85|68.05|68.76|67.96|308
1653996000000|2022-05-31 11:20:00|68.81|68.01|68.9|68.1|68.92|68.12|68.81|68.01|229
1653996300000|2022-05-31 11:25:00|68.89|68.09|69.1|68.3|69.14|68.34|68.89|68.09|365
1653996600000|2022-05-31 11:30:00|69.11|68.31|69.09|68.29|69.15|68.35|69.02|68.22|267
1653996900000|2022-05-31 11:35:00|69.1|68.3|69.18|68.38|69.21|68.41|69.06|68.26|224
1653997200000|2022-05-31 11:40:00|69.19|68.39|69.14|68.34|69.24|68.44|69.07|68.27|243
1653997500000|2022-05-31 11:45:00|69.15|68.35|68.95|68.15|69.26|68.46|68.95|68.15|258
1653997800000|2022-05-31 11:50:00|68.96|68.16|69.02|68.22|69.05|68.25|68.96|68.16|226
1653998100000|2022-05-31 11:55:00|69.01|68.21|69.03|68.23|69.11|68.31|69|68.2|184
1653998400000|2022-05-31 12:00:00|69.04|68.24|69|68.2|69.11|68.31|68.95|68.15|301
1653998700000|2022-05-31 12:05:00|69.01|68.21|69.01|68.21|69.06|68.26|68.99|68.19|237
1653999000000|2022-05-31 12:10:00|69.02|68.22|69.1|68.3|69.12|68.32|69|68.2|229
1653999300000|2022-05-31 12:15:00|69.11|68.31|69.08|68.28|69.12|68.32|69.01|68.21|217
1653999600000|2022-05-31 12:20:00|69.07|68.27|68.63|67.83|69.07|68.27|68.59|67.79|286
1653999900000|2022-05-31 12:25:00|68.62|67.82|68.75|67.95|68.76|67.96|68.59|67.79|329
1654000200000|2022-05-31 12:30:00|68.74|67.94|68.61|67.81|68.75|67.95|68.59|67.79|231
1654000500000|2022-05-31 12:35:00|68.6|67.8|68.38|67.58|68.64|67.84|68.22|67.42|316
1654000800000|2022-05-31 12:40:00|68.39|67.59|68.33|67.53|68.41|67.61|68.23|67.43|273
1654001100000|2022-05-31 12:45:00|68.34|67.54|68.5|67.7|68.55|67.75|68.33|67.53|350
1654001400000|2022-05-31 12:50:00|68.52|67.72|68.24|67.44|68.57|67.77|68.23|67.43|375
1654001700000|2022-05-31 12:55:00|68.22|67.42|68.41|67.61|68.43|67.63|68.2|67.4|268
1654002000000|2022-05-31 13:00:00|68.39|67.59|68.43|67.63|68.56|67.76|68.37|67.57|462
1654002300000|2022-05-31 13:05:00|68.41|67.61|68.4|67.6|68.63|67.83|68.39|67.59|370
1654002600000|2022-05-31 13:10:00|68.41|67.61|68.49|67.69|68.51|67.71|68.32|67.52|261
1654002900000|2022-05-31 13:15:00|68.5|67.7|68.43|67.63|68.51|67.71|68.41|67.61|322
1654003200000|2022-05-31 13:20:00|68.44|67.64|68.44|67.64|68.54|67.74|68.4|67.6|368
1654003500000|2022-05-31 13:25:00|68.45|67.65|68.82|68.02|68.91|68.11|68.44|67.64|317
1654003800000|2022-05-31 13:30:00|68.83|68.03|67.79|66.99|68.85|68.05|67.77|66.97|605
1654004100000|2022-05-31 13:35:00|67.78|66.98|67.74|66.94|68.17|67.37|67.74|66.94|553
1654004400000|2022-05-31 13:40:00|67.73|66.93|67.34|66.54|67.73|66.93|67.08|66.28|639
1654004700000|2022-05-31 13:45:00|67.35|66.55|67.48|66.68|67.74|66.94|67.34|66.54|522
1654005000000|2022-05-31 13:50:00|67.49|66.69|67.82|67.02|67.87|67.07|67.44|66.64|534
1654005300000|2022-05-31 13:55:00|67.81|67.01|67.72|66.92|67.92|67.12|67.62|66.82|441
1654005600000|2022-05-31 14:00:00|67.71|66.91|67.27|66.47|67.72|66.92|67.23|66.43|525
1654005900000|2022-05-31 14:05:00|67.28|66.48|67.38|66.58|67.59|66.79|67.17|66.37|462
1654006200000|2022-05-31 14:10:00|67.37|66.57|67.82|67.02|67.82|67.02|67.35|66.55|415
1654006500000|2022-05-31 14:15:00|67.8|67|67.94|67.14|68.01|67.21|67.78|66.98|445
1654006800000|2022-05-31 14:20:00|67.95|67.15|67.91|67.11|68.14|67.34|67.9|67.1|356
1654007100000|2022-05-31 14:25:00|67.92|67.12|67.82|67.02|68.09|67.29|67.81|67.01|386
1654007400000|2022-05-31 14:30:00|67.81|67.01|67.99|67.19|68.18|67.38|67.79|66.99|428
1654007700000|2022-05-31 14:35:00|67.94|67.14|68.03|67.23|68.05|67.25|67.89|67.09|385
1654008000000|2022-05-31 14:40:00|68.02|67.22|68.41|67.61|68.41|67.61|68.02|67.22|457
1654008300000|2022-05-31 14:45:00|68.4|67.6|68.21|67.41|68.52|67.72|68.19|67.39|445
1654008600000|2022-05-31 14:50:00|68.2|67.4|68.2|67.4|68.25|67.45|68.11|67.31|367
1654008900000|2022-05-31 14:55:00|68.21|67.41|68.35|67.55|68.4|67.6|68.2|67.4|323
1654009200000|2022-05-31 15:00:00|68.34|67.54|68.3|67.5|68.42|67.62|68.22|67.42|354
1654009500000|2022-05-31 15:05:00|68.31|67.51|67.98|67.18|68.4|67.6|67.95|67.15|417
1654009800000|2022-05-31 15:10:00|67.99|67.19|68|67.2|68.11|67.31|67.98|67.18|351
1654010100000|2022-05-31 15:15:00|67.99|67.19|68.09|67.29|68.15|67.35|67.87|67.07|327
1654010400000|2022-05-31 15:20:00|68.1|67.3|67.91|67.11|68.13|67.33|67.9|67.1|340
1654010700000|2022-05-31 15:25:00|67.92|67.12|68.14|67.34|68.3|67.5|67.81|67.01|405
1654011000000|2022-05-31 15:30:00|68.13|67.33|68.01|67.21|68.2|67.4|67.98|67.18|342
1654011300000|2022-05-31 15:35:00|68.02|67.22|68.31|67.51|68.33|67.53|67.97|67.17|361
1654011600000|2022-05-31 15:40:00|68.32|67.52|68.44|67.64|68.53|67.73|68.31|67.51|358
1654011900000|2022-05-31 15:45:00|68.43|67.63|68.84|68.04|68.85|68.05|68.42|67.62|361
1654012200000|2022-05-31 15:50:00|68.83|68.03|69.39|68.59|69.42|68.62|68.81|68.01|511
1654012500000|2022-05-31 15:55:00|69.4|68.6|69.23|68.43|69.41|68.61|69.2|68.4|398
1654012800000|2022-05-31 16:00:00|69.22|68.42|69.39|68.59|69.54|68.74|69.21|68.41|441
1654013100000|2022-05-31 16:05:00|69.4|68.6|69.19|68.39|69.41|68.61|69.12|68.32|413
1654013400000|2022-05-31 16:10:00|69.2|68.4|68.57|67.77|69.22|68.42|68.56|67.76|453
1654013700000|2022-05-31 16:15:00|68.56|67.76|68.41|67.61|68.82|68.02|68.25|67.45|519
1654014000000|2022-05-31 16:20:00|68.4|67.6|68.59|67.79|68.61|67.81|68.4|67.6|381
1654014300000|2022-05-31 16:25:00|68.61|67.81|68.73|67.93|68.81|68.01|68.58|67.78|338
1654014600000|2022-05-31 16:30:00|68.72|67.92|68.83|68.03|68.83|68.03|68.47|67.67|437
1654014900000|2022-05-31 16:35:00|68.82|68.02|68.81|68.01|68.92|68.12|68.66|67.86|396
1654015200000|2022-05-31 16:40:00|68.82|68.02|69.06|68.26|69.23|68.43|68.73|67.93|437
1654015500000|2022-05-31 16:45:00|69.04|68.24|68.94|68.14|69.17|68.37|68.83|68.03|443
1654015800000|2022-05-31 16:50:00|68.93|68.13|68.91|68.11|68.97|68.17|68.84|68.04|344
1654016100000|2022-05-31 16:55:00|68.92|68.12|69.07|68.27|69.12|68.32|68.9|68.1|319
1654016400000|2022-05-31 17:00:00|69.06|68.26|68.9|68.1|69.14|68.34|68.82|68.02|351
1654016700000|2022-05-31 17:05:00|68.89|68.09|69.25|68.45|69.27|68.47|68.85|68.05|369
1654017000000|2022-05-31 17:10:00|69.24|68.44|68.95|68.15|69.27|68.47|68.93|68.13|355
1654017300000|2022-05-31 17:15:00|68.94|68.14|68.84|68.04|68.95|68.15|68.61|67.81|435
1654017600000|2022-05-31 17:20:00|68.83|68.03|68.7|67.9|68.85|68.05|68.6|67.8|443
1654017900000|2022-05-31 17:25:00|68.71|67.91|68.71|67.91|68.91|68.11|68.64|67.84|393
1654018200000|2022-05-31 17:30:00|68.7|67.9|68.84|68.04|68.89|68.09|68.66|67.86|362
1654018500000|2022-05-31 17:35:00|68.83|68.03|68.64|67.84|68.88|68.08|68.6|67.8|425
1654018800000|2022-05-31 17:40:00|68.63|67.83|68.66|67.86|68.67|67.87|68.53|67.73|320
1654019100000|2022-05-31 17:45:00|68.65|67.85|68.7|67.9|68.83|68.03|68.64|67.84|256
1654019400000|2022-05-31 17:50:00|68.71|67.91|68.82|68.02|68.94|68.14|68.67|67.87|346
1654019700000|2022-05-31 17:55:00|68.81|68.01|69.1|68.3|69.14|68.34|68.81|68.01|398
1654020000000|2022-05-31 18:00:00|69.11|68.31|69.03|68.23|69.15|68.35|69.01|68.21|270
1654020300000|2022-05-31 18:05:00|69.02|68.22|69.05|68.25|69.11|68.31|68.88|68.08|414
1654020600000|2022-05-31 18:10:00|69.04|68.24|68.97|68.17|69.06|68.26|68.91|68.11|412
1654020900000|2022-05-31 18:15:00|68.95|68.15|69.01|68.21|69.02|68.22|68.92|68.12|346
1654021200000|2022-05-31 18:20:00|69|68.2|68.83|68.03|69.02|68.22|68.71|67.91|450
1654021500000|2022-05-31 18:25:00|68.82|68.02|68.86|68.06|68.91|68.11|68.69|67.89|408
1654021800000|2022-05-31 18:30:00|68.87|68.07|68.71|67.91|68.9|68.1|68.66|67.86|357
1654022100000|2022-05-31 18:35:00|68.72|67.92|68.64|67.84|68.74|67.94|68.59|67.79|273
1654022400000|2022-05-31 18:40:00|68.65|67.85|68.24|67.44|68.65|67.85|68.12|67.32|367
1654022700000|2022-05-31 18:45:00|68.23|67.43|68.14|67.34|68.29|67.49|68.02|67.22|336
1654023000000|2022-05-31 18:50:00|68.15|67.35|67.89|67.09|68.15|67.35|67.81|67.01|328
1654023300000|2022-05-31 18:55:00|67.9|67.1|67.89|67.09|67.94|67.14|67.65|66.85|428
1654023600000|2022-05-31 19:00:00|67.9|67.1|68.09|67.29|68.1|67.3|67.73|66.93|456
1654023900000|2022-05-31 19:05:00|68.1|67.3|67.98|67.18|68.1|67.3|67.89|67.09|336
1654024200000|2022-05-31 19:10:00|67.99|67.19|68.07|67.27|68.07|67.27|67.8|67|319
1654024500000|2022-05-31 19:15:00|68.08|67.28|68.12|67.32|68.32|67.52|68.06|67.26|392
1654024800000|2022-05-31 19:20:00|68.13|67.33|68.09|67.29|68.23|67.43|68.08|67.28|320
1654025100000|2022-05-31 19:25:00|68.08|67.28|68.17|67.37|68.21|67.41|68.05|67.25|309
1654025400000|2022-05-31 19:30:00|68.15|67.35|68.39|67.59|68.41|67.61|68.15|67.35|289
1654025700000|2022-05-31 19:35:00|68.4|67.6|68.2|67.4|68.41|67.61|68.19|67.39|297
1654026000000|2022-05-31 19:40:00|68.19|67.39|68.09|67.29|68.3|67.5|68.09|67.29|319
1654026300000|2022-05-31 19:45:00|68.08|67.28|68.29|67.49|68.35|67.55|68.08|67.28|308
1654026600000|2022-05-31 19:50:00|68.28|67.48|68.13|67.33|68.41|67.61|68.12|67.32|376
1654026900000|2022-05-31 19:55:00|68.12|67.32|68.22|67.42|68.37|67.57|67.96|67.16|376
1654027200000|2022-05-31 20:00:00|68.21|67.41|68.53|67.73|68.64|67.84|68.21|67.41|300
1654027500000|2022-05-31 20:05:00|68.54|67.74|68.35|67.55|68.54|67.74|68.34|67.54|216
1654027800000|2022-05-31 20:10:00|68.36|67.56|68.64|67.84|68.72|67.92|68.34|67.54|326
1654028100000|2022-05-31 20:15:00|68.65|67.85|68.44|67.64|68.69|67.89|68.43|67.63|283
1654028400000|2022-05-31 20:20:00|68.43|67.63|68.51|67.71|68.51|67.71|68.41|67.61|181
1654028700000|2022-05-31 20:25:00|68.5|67.7|68.53|67.73|68.54|67.74|68.43|67.63|246
1654029000000|2022-05-31 20:30:00|68.52|67.72|68.52|67.72|68.54|67.74|68.48|67.68|183
1654029300000|2022-05-31 20:35:00|68.53|67.73|68.63|67.83|68.71|67.91|68.49|67.69|243
1654029600000|2022-05-31 20:40:00|68.64|67.84|68.65|67.85|68.73|67.93|68.62|67.82|274
1654029900000|2022-05-31 20:45:00|68.64|67.84|68.57|67.77|68.67|67.87|68.48|67.68|185
1654030200000|2022-05-31 20:50:00|68.58|67.78|68.75|67.95|68.81|68.01|68.58|67.78|259
1654030500000|2022-05-31 20:55:00|68.74|67.94|68.83|68.03|68.83|68.03|68.64|67.84|179
1654030800000|2022-05-31 21:00:00|68.85|68.05|68.71|67.91|68.89|68.09|68.71|67.91|135
1654031100000|2022-05-31 21:05:00|68.72|67.92|68.65|67.85|68.73|67.93|68.63|67.83|128
1654031400000|2022-05-31 21:10:00|68.66|67.86|68.69|67.89|68.71|67.91|68.61|67.81|194
1654031700000|2022-05-31 21:15:00|68.68|67.88|68.73|67.93|68.83|68.03|68.68|67.88|228
1654032000000|2022-05-31 21:20:00|68.72|67.92|68.74|67.94|68.75|67.95|68.7|67.9|141
1654032300000|2022-05-31 21:25:00|68.75|67.95|68.73|67.93|68.77|67.97|68.71|67.91|139
1654032600000|2022-05-31 21:30:00|68.72|67.92|68.74|67.94|68.75|67.95|68.7|67.9|128
1654032900000|2022-05-31 21:35:00|68.75|67.95|68.71|67.91|68.76|67.96|68.69|67.89|192
1654033200000|2022-05-31 21:40:00|68.7|67.9|68.66|67.86|68.73|67.93|68.62|67.82|223
1654033500000|2022-05-31 21:45:00|68.65|67.85|68.73|67.93|68.74|67.94|68.65|67.85|170
1654033800000|2022-05-31 21:50:00|68.72|67.92|68.55|67.75|68.81|68.01|68.5|67.7|238
1654034100000|2022-05-31 21:55:00|68.54|67.74|68.66|67.86|68.66|67.86|68.52|67.72|234
1654034400000|2022-05-31 22:00:00|68.65|67.85|68.66|67.86|68.68|67.88|68.6|67.8|281
1654034700000|2022-05-31 22:05:00|68.67|67.87|68.75|67.95|68.78|67.98|68.66|67.86|200
1654035000000|2022-05-31 22:10:00|68.76|67.96|68.62|67.82|68.78|67.98|68.62|67.82|200
1654035300000|2022-05-31 22:15:00|68.63|67.83|68.75|67.95|68.78|67.98|68.63|67.83|173
1654035600000|2022-05-31 22:20:00|68.76|67.96|68.92|68.12|68.93|68.13|68.75|67.95|203
1654035900000|2022-05-31 22:25:00|68.93|68.13|68.94|68.14|69.07|68.27|68.91|68.11|277
1654036200000|2022-05-31 22:30:00|68.93|68.13|69.11|68.31|69.15|68.35|68.93|68.13|248
1654036500000|2022-05-31 22:35:00|69.09|68.29|69.24|68.44|69.25|68.45|69|68.2|350
1654036800000|2022-05-31 22:40:00|69.23|68.43|69.31|68.51|69.37|68.57|69.2|68.4|331
1654037100000|2022-05-31 22:45:00|69.32|68.52|69.31|68.51|69.36|68.56|69.28|68.48|213
1654037400000|2022-05-31 22:50:00|69.32|68.52|69.41|68.61|69.47|68.67|69.29|68.49|261
1654037700000|2022-05-31 22:55:00|69.42|68.62|69.42|68.62|69.63|68.83|69.39|68.59|446
1654038000000|2022-05-31 23:00:00|69.43|68.63|69.4|68.6|69.51|68.71|69.3|68.5|306
1654038300000|2022-05-31 23:05:00|69.39|68.59|69.29|68.49|69.4|68.6|69.27|68.47|284
1654038600000|2022-05-31 23:10:00|69.28|68.48|69.31|68.51|69.33|68.53|69.28|68.48|161
1654038900000|2022-05-31 23:15:00|69.32|68.52|69.16|68.36|69.34|68.54|69.14|68.34|263
1654039200000|2022-05-31 23:20:00|69.17|68.37|69.23|68.43|69.27|68.47|69.13|68.33|237
1654039500000|2022-05-31 23:25:00|69.24|68.44|69.23|68.43|69.27|68.47|69.21|68.41|253
1654039800000|2022-05-31 23:30:00|69.22|68.42|69.32|68.52|69.34|68.54|69.22|68.42|282
1654040100000|2022-05-31 23:35:00|69.31|68.51|69.1|68.3|69.35|68.55|69.02|68.22|271
1654040400000|2022-05-31 23:40:00|69.11|68.31|69.02|68.22|69.14|68.34|69.01|68.21|184
1654040700000|2022-05-31 23:45:00|69.01|68.21|69.1|68.3|69.16|68.36|69.01|68.21|243
1654041000000|2022-05-31 23:50:00|69.11|68.31|68.81|68.01|69.23|68.43|68.8|68|244
1654041300000|2022-05-31 23:55:00|68.8|68|68.75|67.95|68.85|68.05|68.49|67.69|305
1654041600000|2022-06-01 00:00:00|68.76|67.96|69.02|68.22|69.11|68.31|68.72|67.92|347
1654041900000|2022-06-01 00:05:00|69.03|68.23|69.14|68.34|69.35|68.55|69.02|68.22|342
1654042200000|2022-06-01 00:10:00|69.11|68.31|68.82|68.02|69.11|68.31|68.51|67.71|384
1654042500000|2022-06-01 00:15:00|68.83|68.03|69.12|68.32|69.19|68.39|68.82|68.02|339
1654042800000|2022-06-01 00:20:00|69.11|68.31|68.52|67.72|69.13|68.33|68.32|67.52|379
1654043100000|2022-06-01 00:25:00|68.53|67.73|68.84|68.04|68.92|68.12|68.5|67.7|387
1654043400000|2022-06-01 00:30:00|68.85|68.05|69.22|68.42|69.26|68.46|68.72|67.92|373
1654043700000|2022-06-01 00:35:00|69.21|68.41|69.29|68.49|69.46|68.66|69.19|68.39|316
1654044000000|2022-06-01 00:40:00|69.3|68.5|70.09|69.29|70.31|69.51|69.29|68.49|453
1654044300000|2022-06-01 00:45:00|70.05|69.25|70.54|69.74|70.95|70.15|69.98|69.18|618
1654044600000|2022-06-01 00:50:00|70.52|69.72|70.29|69.49|70.53|69.73|70.09|69.29|482
1654044900000|2022-06-01 00:55:00|70.3|69.5|70.11|69.31|70.61|69.81|70.11|69.31|506
1654045200000|2022-06-01 01:00:00|70.12|69.32|70.02|69.22|70.14|69.34|69.88|69.08|353
1654045500000|2022-06-01 01:05:00|70.01|69.21|70.29|69.49|70.31|69.51|70.01|69.21|375
1654045800000|2022-06-01 01:10:00|70.3|69.5|70.27|69.47|70.43|69.63|70.19|69.39|372
1654046100000|2022-06-01 01:15:00|70.26|69.46|70.14|69.34|70.32|69.52|70.08|69.28|335
1654046400000|2022-06-01 01:20:00|70.15|69.35|69.83|69.03|70.16|69.36|69.7|68.9|384
1654046700000|2022-06-01 01:25:00|69.84|69.04|70.29|69.49|70.3|69.5|69.84|69.04|302
1654047000000|2022-06-01 01:30:00|70.3|69.5|70.2|69.4|70.32|69.52|70.18|69.38|327
1654047300000|2022-06-01 01:35:00|70.19|69.39|70|69.2|70.19|69.39|69.89|69.09|389
1654047600000|2022-06-01 01:40:00|69.99|69.19|69.88|69.08|70.01|69.21|69.8|69|293
1654047900000|2022-06-01 01:45:00|69.89|69.09|69.9|69.1|69.93|69.13|69.8|69|280
1654048200000|2022-06-01 01:50:00|69.91|69.11|70.01|69.21|70.1|69.3|69.9|69.1|234
1654048500000|2022-06-01 01:55:00|70.02|69.22|70.03|69.23|70.06|69.26|69.99|69.19|218
1654048800000|2022-06-01 02:00:00|70.02|69.22|69.88|69.08|70.02|69.22|69.82|69.02|264
1654049100000|2022-06-01 02:05:00|69.87|69.07|69.7|68.9|69.91|69.11|69.68|68.88|239
1654049400000|2022-06-01 02:10:00|69.71|68.91|69.71|68.91|69.75|68.95|69.68|68.88|208
1654049700000|2022-06-01 02:15:00|69.72|68.92|69.25|68.45|69.72|68.92|69.23|68.43|345
1654050000000|2022-06-01 02:20:00|69.24|68.44|69.21|68.41|69.26|68.46|69.09|68.29|274
1654050300000|2022-06-01 02:25:00|69.22|68.42|69.31|68.51|69.32|68.52|69.14|68.34|257
1654050600000|2022-06-01 02:30:00|69.3|68.5|69.41|68.61|69.42|68.62|69.24|68.44|254
1654050900000|2022-06-01 02:35:00|69.39|68.59|69.24|68.44|69.39|68.59|69.22|68.42|194
1654051200000|2022-06-01 02:40:00|69.25|68.45|69.3|68.5|69.35|68.55|69.14|68.34|228
1654051500000|2022-06-01 02:45:00|69.29|68.49|69.03|68.23|69.3|68.5|69.03|68.23|271
1654051800000|2022-06-01 02:50:00|69.04|68.24|68.99|68.19|69.05|68.25|68.78|67.98|247
1654052100000|2022-06-01 02:55:00|68.98|68.18|69.33|68.53|69.35|68.55|68.98|68.18|301
1654052400000|2022-06-01 03:00:00|69.32|68.52|69.11|68.31|69.35|68.55|69.09|68.29|258
1654052700000|2022-06-01 03:05:00|69.12|68.32|69.04|68.24|69.24|68.44|69.02|68.22|274
1654053000000|2022-06-01 03:10:00|69.07|68.27|69.1|68.3|69.23|68.43|69.01|68.21|255
1654053300000|2022-06-01 03:15:00|69.11|68.31|68.89|68.09|69.12|68.32|68.7|67.9|307
1654053600000|2022-06-01 03:20:00|68.9|68.1|69.09|68.29|69.14|68.34|68.89|68.09|234
1654053900000|2022-06-01 03:25:00|69.1|68.3|69|68.2|69.16|68.36|68.98|68.18|230
1654054200000|2022-06-01 03:30:00|68.99|68.19|68.94|68.14|69|68.2|68.8|68|370
1654054500000|2022-06-01 03:35:00|68.93|68.13|68.97|68.17|69|68.2|68.83|68.03|184
1654054800000|2022-06-01 03:40:00|68.98|68.18|68.99|68.19|69.1|68.3|68.98|68.18|245
1654055100000|2022-06-01 03:45:00|68.98|68.18|69.35|68.55|69.35|68.55|68.98|68.18|264
1654055400000|2022-06-01 03:50:00|69.34|68.54|69.4|68.6|69.42|68.62|69.21|68.41|245
1654055700000|2022-06-01 03:55:00|69.41|68.61|69.22|68.42|69.42|68.62|69.18|68.38|314
1654056000000|2022-06-01 04:00:00|69.21|68.41|69.3|68.5|69.44|68.64|69.2|68.4|284
1654056300000|2022-06-01 04:05:00|69.31|68.51|68.79|67.99|69.31|68.51|68.78|67.98|384
1654056600000|2022-06-01 04:10:00|68.78|67.98|68.87|68.07|68.88|68.08|68.56|67.76|462
1654056900000|2022-06-01 04:15:00|68.88|68.08|68.94|68.14|69.02|68.22|68.87|68.07|273
1654057200000|2022-06-01 04:20:00|68.92|68.12|68.89|68.09|69.01|68.21|68.89|68.09|223
1654057500000|2022-06-01 04:25:00|68.9|68.1|68.87|68.07|68.9|68.1|68.77|67.97|210
1654057800000|2022-06-01 04:30:00|68.86|68.06|69.01|68.21|69.09|68.29|68.8|68|221
1654058100000|2022-06-01 04:35:00|69.02|68.22|68.99|68.19|69.02|68.22|68.83|68.03|231
1654058400000|2022-06-01 04:40:00|68.98|68.18|69.01|68.21|69.05|68.25|68.92|68.12|179
1654058700000|2022-06-01 04:45:00|69|68.2|69.18|68.38|69.3|68.5|69|68.2|229
1654059000000|2022-06-01 04:50:00|69.19|68.39|69.08|68.28|69.23|68.43|69.06|68.26|205
1654059300000|2022-06-01 04:55:00|69.09|68.29|69.14|68.34|69.15|68.35|69|68.2|253
1654059600000|2022-06-01 05:00:00|69.15|68.35|69.21|68.41|69.29|68.49|69.12|68.32|288
1654059900000|2022-06-01 05:05:00|69.22|68.42|69.3|68.5|69.38|68.58|69.21|68.41|263
1654060200000|2022-06-01 05:10:00|69.29|68.49|69.38|68.58|69.44|68.64|69.29|68.49|304
1654060500000|2022-06-01 05:15:00|69.39|68.59|69.26|68.46|69.39|68.59|69.25|68.45|263
1654060800000|2022-06-01 05:20:00|69.25|68.45|68.99|68.19|69.25|68.45|68.96|68.16|256
1654061100000|2022-06-01 05:25:00|68.98|68.18|69.03|68.23|69.04|68.24|68.88|68.08|252
1654061400000|2022-06-01 05:30:00|69.02|68.22|68.7|67.9|69.03|68.23|68.65|67.85|337
1654061700000|2022-06-01 05:35:00|68.69|67.89|68.1|67.3|68.74|67.94|68.08|67.28|333
1654062000000|2022-06-01 05:40:00|68.09|67.29|68.41|67.61|68.51|67.71|68.09|67.29|310
1654062300000|2022-06-01 05:45:00|68.4|67.6|68.49|67.69|68.55|67.75|68.4|67.6|331
1654062600000|2022-06-01 05:50:00|68.48|67.68|68.51|67.71|68.56|67.76|68.41|67.61|226
1654062900000|2022-06-01 05:55:00|68.52|67.72|68.65|67.85|68.66|67.86|68.49|67.69|269
1654063200000|2022-06-01 06:00:00|68.64|67.84|68.85|68.05|68.86|68.06|68.57|67.77|279
1654063500000|2022-06-01 06:05:00|68.84|68.04|68.86|68.06|68.91|68.11|68.84|68.04|244
1654063800000|2022-06-01 06:10:00|68.85|68.05|68.94|68.14|68.96|68.16|68.81|68.01|241
1654064100000|2022-06-01 06:15:00|68.93|68.13|68.87|68.07|68.95|68.15|68.79|67.99|278
1654064400000|2022-06-01 06:20:00|68.86|68.06|69.02|68.22|69.04|68.24|68.84|68.04|318
1654064700000|2022-06-01 06:25:00|69.01|68.21|68.95|68.15|69.07|68.27|68.91|68.11|282
1654065000000|2022-06-01 06:30:00|68.96|68.16|68.89|68.09|69.02|68.22|68.84|68.04|284
1654065300000|2022-06-01 06:35:00|68.9|68.1|68.89|68.09|68.94|68.14|68.76|67.96|255
1654065600000|2022-06-01 06:40:00|68.9|68.1|68.84|68.04|68.94|68.14|68.82|68.02|208
1654065900000|2022-06-01 06:45:00|68.85|68.05|68.92|68.12|68.93|68.13|68.72|67.92|267
1654066200000|2022-06-01 06:50:00|68.91|68.11|68.91|68.11|68.93|68.13|68.82|68.02|195
1654066500000|2022-06-01 06:55:00|68.93|68.13|68.84|68.04|68.93|68.13|68.81|68.01|183
1654066800000|2022-06-01 07:00:00|68.83|68.03|68.93|68.13|69.03|68.23|68.61|67.81|404
1654067100000|2022-06-01 07:05:00|68.92|68.12|68.64|67.84|68.95|68.15|68.58|67.78|350
1654067400000|2022-06-01 07:10:00|68.63|67.83|68.81|68.01|68.83|68.03|68.61|67.81|318
1654067700000|2022-06-01 07:15:00|68.8|68|68.61|67.81|68.85|68.05|68.59|67.79|292
1654068000000|2022-06-01 07:20:00|68.6|67.8|68.55|67.75|68.65|67.85|68.53|67.73|258
1654068300000|2022-06-01 07:25:00|68.56|67.76|68.99|68.19|69.02|68.22|68.53|67.73|347
1654068600000|2022-06-01 07:30:00|69|68.2|68.8|68|69.01|68.21|68.78|67.98|284
1654068900000|2022-06-01 07:35:00|68.81|68.01|68.79|67.99|68.92|68.12|68.77|67.97|247
1654069200000|2022-06-01 07:40:00|68.78|67.98|68.23|67.43|68.8|68|68.2|67.4|291
1654069500000|2022-06-01 07:45:00|68.24|67.44|68.24|67.44|68.25|67.45|68.02|67.22|273
1654069800000|2022-06-01 07:50:00|68.25|67.45|68.19|67.39|68.32|67.52|68.13|67.33|244
1654070100000|2022-06-01 07:55:00|68.2|67.4|68.1|67.3|68.29|67.49|68.04|67.24|255
1654070400000|2022-06-01 08:00:00|68.11|67.31|68.14|67.34|68.15|67.35|68.05|67.25|217
1654070700000|2022-06-01 08:05:00|68.13|67.33|68.04|67.24|68.16|67.36|67.9|67.1|269
1654071000000|2022-06-01 08:10:00|68.03|67.23|68.04|67.24|68.09|67.29|68.01|67.21|205
1654071300000|2022-06-01 08:15:00|68.03|67.23|68.34|67.54|68.35|67.55|68.02|67.22|237
1654071600000|2022-06-01 08:20:00|68.33|67.53|68.31|67.51|68.35|67.55|68.21|67.41|299
1654071900000|2022-06-01 08:25:00|68.3|67.5|68.35|67.55|68.37|67.57|68.29|67.49|151
1654072200000|2022-06-01 08:30:00|68.34|67.54|68.42|67.62|68.45|67.65|68.33|67.53|232
1654072500000|2022-06-01 08:35:00|68.44|67.64|68.44|67.64|68.52|67.72|68.39|67.59|236
1654072800000|2022-06-01 08:40:00|68.41|67.61|68.35|67.55|68.54|67.74|68.29|67.49|293
1654073100000|2022-06-01 08:45:00|68.34|67.54|68.41|67.61|68.44|67.64|68.32|67.52|180
1654073400000|2022-06-01 08:50:00|68.4|67.6|68.51|67.71|68.52|67.72|68.39|67.59|282
1654073700000|2022-06-01 08:55:00|68.5|67.7|68.43|67.63|68.54|67.74|68.42|67.62|214
1654074000000|2022-06-01 09:00:00|68.42|67.62|68.43|67.63|68.46|67.66|68.41|67.61|214
1654074300000|2022-06-01 09:05:00|68.42|67.62|68.49|67.69|68.55|67.75|68.41|67.61|312
1654074600000|2022-06-01 09:10:00|68.5|67.7|68.32|67.52|68.51|67.71|68.27|67.47|285
1654074900000|2022-06-01 09:15:00|68.33|67.53|68.48|67.68|68.53|67.73|68.29|67.49|270
1654075200000|2022-06-01 09:20:00|68.49|67.69|68.58|67.78|68.63|67.83|68.47|67.67|199
1654075500000|2022-06-01 09:25:00|68.57|67.77|68.54|67.74|68.6|67.8|68.49|67.69|222
1654075800000|2022-06-01 09:30:00|68.55|67.75|68.55|67.75|68.57|67.77|68.51|67.71|264
1654076100000|2022-06-01 09:35:00|68.56|67.76|68.54|67.74|68.56|67.76|68.49|67.69|160
1654076400000|2022-06-01 09:40:00|68.53|67.73|68.54|67.74|68.56|67.76|68.5|67.7|182
1654076700000|2022-06-01 09:45:00|68.53|67.73|68.54|67.74|68.55|67.75|68.51|67.71|206
1654077000000|2022-06-01 09:50:00|68.53|67.73|68.66|67.86|68.66|67.86|68.52|67.72|186
1654077300000|2022-06-01 09:55:00|68.65|67.85|68.74|67.94|68.86|68.06|68.62|67.82|247
1654077600000|2022-06-01 10:00:00|68.73|67.93|68.42|67.62|68.75|67.95|68.35|67.55|263
1654077900000|2022-06-01 10:05:00|68.43|67.63|68.48|67.68|68.48|67.68|68.31|67.51|241
1654078200000|2022-06-01 10:10:00|68.49|67.69|68.57|67.77|68.6|67.8|68.49|67.69|246
1654078500000|2022-06-01 10:15:00|68.58|67.78|68.53|67.73|68.58|67.78|68.46|67.66|214
1654078800000|2022-06-01 10:20:00|68.52|67.72|68.48|67.68|68.54|67.74|68.47|67.67|228
1654079100000|2022-06-01 10:25:00|68.49|67.69|68.49|67.69|68.5|67.7|68.46|67.66|151
1654079400000|2022-06-01 10:30:00|68.48|67.68|68.51|67.71|68.61|67.81|68.48|67.68|162
1654079700000|2022-06-01 10:35:00|68.52|67.72|68.31|67.51|68.54|67.74|68.3|67.5|138
1654080000000|2022-06-01 10:40:00|68.33|67.53|68.49|67.69|68.53|67.73|68.28|67.48|265
1654080300000|2022-06-01 10:45:00|68.5|67.7|68.49|67.69|68.54|67.74|68.43|67.63|237
1654080600000|2022-06-01 10:50:00|68.48|67.68|68.38|67.58|68.5|67.7|68.37|67.57|180
1654080900000|2022-06-01 10:55:00|68.37|67.57|68.41|67.61|68.46|67.66|68.32|67.52|198
1654081200000|2022-06-01 11:00:00|68.42|67.62|68.4|67.6|68.44|67.64|68.37|67.57|238
1654081500000|2022-06-01 11:05:00|68.41|67.61|68.49|67.69|68.62|67.82|68.4|67.6|178
1654081800000|2022-06-01 11:10:00|68.48|67.68|68.69|67.89|68.7|67.9|68.48|67.68|243
1654082100000|2022-06-01 11:15:00|68.67|67.87|68.12|67.32|68.75|67.95|68.09|67.29|327
1654082400000|2022-06-01 11:20:00|68.11|67.31|68.2|67.4|68.23|67.43|67.87|67.07|414
1654082700000|2022-06-01 11:25:00|68.21|67.41|68.12|67.32|68.26|67.46|68.08|67.28|275
1654083000000|2022-06-01 11:30:00|68.13|67.33|68.4|67.6|68.45|67.65|68.06|67.26|334
1654083300000|2022-06-01 11:35:00|68.41|67.61|68.19|67.39|68.5|67.7|68.19|67.39|340
1654083600000|2022-06-01 11:40:00|68.2|67.4|68.12|67.32|68.21|67.41|67.99|67.19|366
1654083900000|2022-06-01 11:45:00|68.11|67.31|68.38|67.58|68.43|67.63|68.07|67.27|346
1654084200000|2022-06-01 11:50:00|68.39|67.59|68.4|67.6|68.47|67.67|68.28|67.48|365
1654084500000|2022-06-01 11:55:00|68.41|67.61|68.42|67.62|68.51|67.71|68.37|67.57|389
1654084800000|2022-06-01 12:00:00|68.43|67.63|68.62|67.82|68.69|67.89|68.42|67.62|322
1654085100000|2022-06-01 12:05:00|68.63|67.83|68.37|67.57|68.64|67.84|68.36|67.56|335
1654085400000|2022-06-01 12:10:00|68.38|67.58|68.47|67.67|68.51|67.71|68.36|67.56|246
1654085700000|2022-06-01 12:15:00|68.46|67.66|68.33|67.53|68.53|67.73|68.27|67.47|250
1654086000000|2022-06-01 12:20:00|68.32|67.52|68.52|67.72|68.58|67.78|68.2|67.4|290
1654086300000|2022-06-01 12:25:00|68.51|67.71|68.56|67.76|68.61|67.81|68.49|67.69|266
1654086600000|2022-06-01 12:30:00|68.57|67.77|68.44|67.64|68.64|67.84|68.26|67.46|313
1654086900000|2022-06-01 12:35:00|68.42|67.62|68.71|67.91|68.78|67.98|68.38|67.58|319
1654087200000|2022-06-01 12:40:00|68.72|67.92|68.77|67.97|68.83|68.03|68.59|67.79|397
1654087500000|2022-06-01 12:45:00|68.76|67.96|68.8|68|68.97|68.17|68.76|67.96|397
1654087800000|2022-06-01 12:50:00|68.79|67.99|69.2|68.4|69.25|68.45|68.7|67.9|438
1654088100000|2022-06-01 12:55:00|69.21|68.41|68.98|68.18|69.24|68.44|68.98|68.18|297
1654088400000|2022-06-01 13:00:00|68.99|68.19|69.02|68.22|69.05|68.25|68.87|68.07|392
1654088700000|2022-06-01 13:05:00|69.01|68.21|69.19|68.39|69.24|68.44|68.9|68.1|389
1654089000000|2022-06-01 13:10:00|69.18|68.38|69.37|68.57|69.48|68.68|69.16|68.36|338
1654089300000|2022-06-01 13:15:00|69.38|68.58|69.41|68.61|69.5|68.7|69.21|68.41|427
1654089600000|2022-06-01 13:20:00|69.42|68.62|69.4|68.6|69.44|68.64|69.32|68.52|358
1654089900000|2022-06-01 13:25:00|69.39|68.59|69.05|68.25|69.54|68.74|68.96|68.16|505
1654090200000|2022-06-01 13:30:00|69.06|68.26|68.92|68.12|69.28|68.48|68.76|67.96|551
1654090500000|2022-06-01 13:35:00|68.93|68.13|68.71|67.91|69.22|68.42|68.71|67.91|459
1654090800000|2022-06-01 13:40:00|68.7|67.9|68.8|68|68.92|68.12|68.66|67.86|557
1654091100000|2022-06-01 13:45:00|68.79|67.99|68.52|67.72|68.85|68.05|68.45|67.65|605
1654091400000|2022-06-01 13:50:00|68.51|67.71|68.62|67.82|68.69|67.89|68.43|67.63|477
1654091700000|2022-06-01 13:55:00|68.63|67.83|68.73|67.93|68.76|67.96|68.55|67.75|390
1654092000000|2022-06-01 14:00:00|68.72|67.92|68.89|68.09|68.94|68.14|68.55|67.75|539
1654092300000|2022-06-01 14:05:00|68.9|68.1|68.59|67.79|68.9|68.1|68.51|67.71|493
1654092600000|2022-06-01 14:10:00|68.62|67.82|68.42|67.62|68.73|67.93|68.4|67.6|361
1654092900000|2022-06-01 14:15:00|68.43|67.63|68|67.2|68.45|67.65|67.96|67.16|492
1654093200000|2022-06-01 14:20:00|67.99|67.19|68.04|67.24|68.22|67.42|67.92|67.12|411
1654093500000|2022-06-01 14:25:00|68.05|67.25|67.88|67.08|68.17|67.37|67.79|66.99|474
1654093800000|2022-06-01 14:30:00|67.84|67.04|67.41|66.61|68.04|67.24|67.34|66.54|565
1654094100000|2022-06-01 14:35:00|67.4|66.6|67.34|66.54|67.41|66.61|66.63|65.83|579
1654094400000|2022-06-01 14:40:00|67.33|66.53|67.41|66.61|67.47|66.67|67.11|66.31|490
1654094700000|2022-06-01 14:45:00|67.42|66.62|67.1|66.3|67.42|66.62|67.09|66.29|420
1654095000000|2022-06-01 14:50:00|67.11|66.31|67.57|66.77|67.6|66.8|66.94|66.14|461
1654095300000|2022-06-01 14:55:00|67.58|66.78|67.3|66.5|67.64|66.84|67.27|66.47|438
1654095600000|2022-06-01 15:00:00|67.29|66.49|67.19|66.39|67.31|66.51|67.06|66.26|492
1654095900000|2022-06-01 15:05:00|67.2|66.4|66.9|66.1|67.29|66.49|66.87|66.07|500
1654096200000|2022-06-01 15:10:00|66.91|66.11|67.2|66.4|67.25|66.45|66.87|66.07|580
1654096500000|2022-06-01 15:15:00|67.21|66.41|66.88|66.08|67.22|66.42|66.76|65.96|582
1654096800000|2022-06-01 15:20:00|66.86|66.06|66.79|65.99|66.91|66.11|66.48|65.68|623
1654097100000|2022-06-01 15:25:00|66.8|66|66.88|66.08|66.9|66.1|66.45|65.65|589
1654097400000|2022-06-01 15:30:00|66.87|66.07|66.69|65.89|67.06|66.26|66.53|65.73|594
1654097700000|2022-06-01 15:35:00|66.7|65.9|66.59|65.79|66.71|65.91|66.37|65.57|556
1654098000000|2022-06-01 15:40:00|66.61|65.81|66.49|65.69|66.61|65.81|66.37|65.57|458
1654098300000|2022-06-01 15:45:00|66.5|65.7|66.4|65.6|66.62|65.82|66.37|65.57|419
1654098600000|2022-06-01 15:50:00|66.38|65.58|66.32|65.52|66.41|65.61|66.18|65.38|464
1654098900000|2022-06-01 15:55:00|66.33|65.53|66.1|65.3|66.34|65.54|66.08|65.28|405
1654099200000|2022-06-01 16:00:00|66.09|65.29|65.87|65.07|66.32|65.52|65.7|64.9|621
1654099500000|2022-06-01 16:05:00|65.88|65.08|65.72|64.92|66|65.2|65.51|64.71|554
1654099800000|2022-06-01 16:10:00|65.73|64.93|65.82|65.02|65.91|65.11|65.48|64.68|501
1654100100000|2022-06-01 16:15:00|65.81|65.01|65.58|64.78|65.92|65.12|65.5|64.7|549
1654100400000|2022-06-01 16:20:00|65.57|64.77|65.43|64.63|65.6|64.8|65.19|64.39|521
1654100700000|2022-06-01 16:25:00|65.47|64.67|65.15|64.35|65.52|64.72|65.15|64.35|575
1654101000000|2022-06-01 16:30:00|65.16|64.36|65.16|64.36|65.44|64.64|65.06|64.26|463
1654101300000|2022-06-01 16:35:00|65.18|64.38|65.5|64.7|65.5|64.7|65.16|64.36|469
1654101600000|2022-06-01 16:40:00|65.49|64.69|65.25|64.45|65.54|64.74|65.21|64.41|401
1654101900000|2022-06-01 16:45:00|65.26|64.46|65.13|64.33|65.31|64.51|65.1|64.3|304
1654102200000|2022-06-01 16:50:00|65.14|64.34|65.25|64.45|65.26|64.46|65.08|64.28|273
1654102500000|2022-06-01 16:55:00|65.24|64.44|65.2|64.4|65.26|64.46|65.18|64.38|249
1654102800000|2022-06-01 17:00:00|65.19|64.39|64.85|64.05|65.22|64.42|64.85|64.05|364
1654103100000|2022-06-01 17:05:00|64.84|64.04|65.01|64.21|65.1|64.3|64.81|64.01|409
1654103400000|2022-06-01 17:10:00|65|64.2|65.02|64.22|65.21|64.41|64.99|64.19|445
1654103700000|2022-06-01 17:15:00|65.01|64.21|64.9|64.1|65.12|64.32|64.86|64.06|413
1654104000000|2022-06-01 17:20:00|64.92|64.12|64.51|63.71|64.92|64.12|64.39|63.59|576
1654104300000|2022-06-01 17:25:00|64.52|63.72|64.63|63.83|64.78|63.98|64.47|63.67|459
1654104600000|2022-06-01 17:30:00|64.64|63.84|64.63|63.83|64.69|63.89|64.43|63.63|487
1654104900000|2022-06-01 17:35:00|64.62|63.82|64.85|64.05|64.91|64.11|64.42|63.62|454
1654105200000|2022-06-01 17:40:00|64.84|64.04|64.78|63.98|64.9|64.1|64.68|63.88|402
1654105500000|2022-06-01 17:45:00|64.79|63.99|64.89|64.09|64.91|64.11|64.61|63.81|392
1654105800000|2022-06-01 17:50:00|64.88|64.08|64.69|63.89|64.91|64.11|64.64|63.84|380
1654106100000|2022-06-01 17:55:00|64.67|63.87|64.79|63.99|64.84|64.04|64.67|63.87|364
1654106400000|2022-06-01 18:00:00|64.78|63.98|64.82|64.02|64.89|64.09|64.69|63.89|321
1654106700000|2022-06-01 18:05:00|64.81|64.01|64.89|64.09|64.93|64.13|64.71|63.91|343
1654107000000|2022-06-01 18:10:00|64.9|64.1|64.9|64.1|64.94|64.14|64.78|63.98|366
1654107300000|2022-06-01 18:15:00|64.91|64.11|64.92|64.12|64.95|64.15|64.8|64|328
1654107600000|2022-06-01 18:20:00|64.91|64.11|65.12|64.32|65.22|64.42|64.88|64.08|388
1654107900000|2022-06-01 18:25:00|65.11|64.31|65.03|64.23|65.2|64.4|65.03|64.23|350
1654108200000|2022-06-01 18:30:00|65.04|64.24|64.61|63.81|65.13|64.33|64.47|63.67|488
1654108500000|2022-06-01 18:35:00|64.6|63.8|64.7|63.9|64.91|64.11|64.6|63.8|512
1654108800000|2022-06-01 18:40:00|64.71|63.91|64.9|64.1|64.93|64.13|64.69|63.89|440
1654109100000|2022-06-01 18:45:00|64.91|64.11|64.84|64.04|64.92|64.12|64.77|63.97|420
1654109400000|2022-06-01 18:50:00|64.83|64.03|64.75|63.95|64.91|64.11|64.68|63.88|514
1654109700000|2022-06-01 18:55:00|64.74|63.94|64.58|63.78|64.82|64.02|64.39|63.59|603
1654110000000|2022-06-01 19:00:00|64.57|63.77|64.38|63.58|64.62|63.82|64.1|63.3|576
1654110300000|2022-06-01 19:05:00|64.39|63.59|64.49|63.69|64.65|63.85|64.35|63.55|624
1654110600000|2022-06-01 19:10:00|64.48|63.68|64.69|63.89|64.72|63.92|64.35|63.55|615
1654110900000|2022-06-01 19:15:00|64.68|63.88|64.52|63.72|64.68|63.88|64.37|63.57|573
1654111200000|2022-06-01 19:20:00|64.5|63.7|64.39|63.59|64.63|63.83|64.38|63.58|500
1654111500000|2022-06-01 19:25:00|64.4|63.6|64.3|63.5|64.43|63.63|64.22|63.42|515
1654111800000|2022-06-01 19:30:00|64.29|63.49|64.19|63.39|64.33|63.53|64.07|63.27|541
1654112100000|2022-06-01 19:35:00|64.2|63.4|64.37|63.57|64.38|63.58|64.13|63.33|370
1654112400000|2022-06-01 19:40:00|64.36|63.56|64.53|63.73|64.63|63.83|64.32|63.52|417
1654112700000|2022-06-01 19:45:00|64.52|63.72|64.58|63.78|64.61|63.81|64.45|63.65|398
1654113000000|2022-06-01 19:50:00|64.55|63.75|64.38|63.58|64.61|63.81|64.37|63.57|407
1654113300000|2022-06-01 19:55:00|64.39|63.59|64.32|63.52|64.47|63.67|64.27|63.47|428
1654113600000|2022-06-01 20:00:00|64.33|63.53|64.27|63.47|64.4|63.6|64.02|63.22|394
1654113900000|2022-06-01 20:05:00|64.26|63.46|63.97|63.17|64.31|63.51|63.72|62.92|400
1654114200000|2022-06-01 20:10:00|63.96|63.16|64.01|63.21|64.12|63.32|63.91|63.11|345
1654114500000|2022-06-01 20:15:00|64.02|63.22|63.81|63.01|64.11|63.31|63.72|62.92|405
1654114800000|2022-06-01 20:20:00|63.79|62.99|63.9|63.1|64.02|63.22|63.79|62.99|390
1654115100000|2022-06-01 20:25:00|63.89|63.09|62.85|62.05|64.01|63.21|62.56|61.76|549
1654115400000|2022-06-01 20:30:00|62.86|62.06|62.7|61.9|62.89|62.09|62.11|61.31|609
1654115700000|2022-06-01 20:35:00|62.71|61.91|62.69|61.89|62.81|62.01|62.5|61.7|477
1654116000000|2022-06-01 20:40:00|62.7|61.9|62.77|61.97|62.96|62.16|62.49|61.69|422
1654116300000|2022-06-01 20:45:00|62.78|61.98|63.02|62.22|63.15|62.35|62.69|61.89|495
1654116600000|2022-06-01 20:50:00|63.04|62.24|63.02|62.22|63.25|62.45|63|62.2|400
1654116900000|2022-06-01 20:55:00|63.01|62.21|63.19|62.39|63.25|62.45|62.93|62.13|383
1654117200000|2022-06-01 21:00:00|63.18|62.38|62.95|62.15|63.21|62.41|62.91|62.11|238
1654117500000|2022-06-01 21:05:00|62.94|62.14|63.2|62.4|63.2|62.4|62.91|62.11|178
1654117800000|2022-06-01 21:10:00|63.19|62.39|63.16|62.36|63.26|62.46|63.13|62.33|251
1654118100000|2022-06-01 21:15:00|63.15|62.35|63.05|62.25|63.16|62.36|63.03|62.23|255
1654118400000|2022-06-01 21:20:00|63.06|62.26|63.14|62.34|63.16|62.36|62.99|62.19|212
1654118700000|2022-06-01 21:25:00|63.13|62.33|63.02|62.22|63.17|62.37|63.01|62.21|178
1654119000000|2022-06-01 21:30:00|63.01|62.21|62.85|62.05|63.02|62.22|62.73|61.93|273
1654119300000|2022-06-01 21:35:00|62.83|62.03|62.9|62.1|62.91|62.11|62.83|62.03|181
1654119600000|2022-06-01 21:40:00|62.91|62.11|63|62.2|63|62.2|62.89|62.09|227
1654119900000|2022-06-01 21:45:00|62.99|62.19|62.99|62.19|63.06|62.26|62.98|62.18|209
1654120200000|2022-06-01 21:50:00|63|62.2|62.92|62.12|63.01|62.21|62.89|62.09|220
1654120500000|2022-06-01 21:55:00|62.91|62.11|62.71|61.91|62.94|62.14|62.7|61.9|283
1654120800000|2022-06-01 22:00:00|62.7|61.9|62.78|61.98|62.82|62.02|62.52|61.72|347
1654121100000|2022-06-01 22:05:00|62.77|61.97|62.66|61.86|62.81|62.01|62.62|61.82|257
1654121400000|2022-06-01 22:10:00|62.65|61.85|62.67|61.87|62.72|61.92|62.59|61.79|246
1654121700000|2022-06-01 22:15:00|62.66|61.86|62.89|62.09|62.9|62.1|62.59|61.79|286
1654122000000|2022-06-01 22:20:00|62.9|62.1|62.82|62.02|62.91|62.11|62.8|62|163
1654122300000|2022-06-01 22:25:00|62.81|62.01|62.92|62.12|62.92|62.12|62.79|61.99|244
1654122600000|2022-06-01 22:30:00|62.91|62.11|62.84|62.04|63.01|62.21|62.82|62.02|292
1654122900000|2022-06-01 22:35:00|62.85|62.05|62.94|62.14|62.94|62.14|62.7|61.9|284
1654123200000|2022-06-01 22:40:00|62.93|62.13|63|62.2|63.07|62.27|62.86|62.06|221
1654123500000|2022-06-01 22:45:00|63.01|62.21|63.1|62.3|63.19|62.39|63|62.2|217
1654123800000|2022-06-01 22:50:00|63.11|62.31|62.86|62.06|63.12|62.32|62.84|62.04|256
1654124100000|2022-06-01 22:55:00|62.85|62.05|62.95|62.15|62.97|62.17|62.8|62|250
1654124400000|2022-06-01 23:00:00|62.96|62.16|63.06|62.26|63.07|62.27|62.9|62.1|247
1654124700000|2022-06-01 23:05:00|63.05|62.25|63.72|62.92|63.76|62.96|63.02|62.22|509
1654125000000|2022-06-01 23:10:00|63.73|62.93|63.59|62.79|63.73|62.93|63.49|62.69|319
1654125300000|2022-06-01 23:15:00|63.6|62.8|63.31|62.51|63.73|62.93|63.29|62.49|396
1654125600000|2022-06-01 23:20:00|63.3|62.5|63.5|62.7|63.53|62.73|63.29|62.49|254
1654125900000|2022-06-01 23:25:00|63.49|62.69|63.52|62.72|63.57|62.77|63.46|62.66|259
1654126200000|2022-06-01 23:30:00|63.53|62.73|63.52|62.72|63.55|62.75|63.44|62.64|246
1654126500000|2022-06-01 23:35:00|63.53|62.73|63.46|62.66|63.53|62.73|63.28|62.48|227
1654126800000|2022-06-01 23:40:00|63.45|62.65|63.26|62.46|63.48|62.68|63.22|62.42|211
1654127100000|2022-06-01 23:45:00|63.25|62.45|63.31|62.51|63.42|62.62|63.03|62.23|295
1654127400000|2022-06-01 23:50:00|63.3|62.5|63.18|62.38|63.33|62.53|63.12|62.32|243
1654127700000|2022-06-01 23:55:00|63.17|62.37|63.04|62.24|63.18|62.38|62.99|62.19|240
1654128000000|2022-06-02 00:00:00|63.05|62.25|63.03|62.23|63.1|62.3|62.8|62|295
1654128300000|2022-06-02 00:05:00|63.04|62.24|63.01|62.21|63.16|62.36|62.83|62.03|414
1654128600000|2022-06-02 00:10:00|63.03|62.23|62.9|62.1|63.03|62.23|62.72|61.92|385
1654128900000|2022-06-02 00:15:00|62.91|62.11|63.05|62.25|63.12|62.32|62.8|62|427
1654129200000|2022-06-02 00:20:00|63.06|62.26|62.99|62.19|63.2|62.4|62.83|62.03|369
1654129500000|2022-06-02 00:25:00|63|62.2|63.4|62.6|63.43|62.63|63|62.2|358
1654129800000|2022-06-02 00:30:00|63.39|62.59|62.87|62.07|63.43|62.63|62.87|62.07|331
1654130100000|2022-06-02 00:35:00|62.84|62.04|63.23|62.43|63.31|62.51|62.84|62.04|313
1654130400000|2022-06-02 00:40:00|63.25|62.45|63.28|62.48|63.38|62.58|63.22|62.42|354
1654130700000|2022-06-02 00:45:00|63.27|62.47|63.31|62.51|63.39|62.59|63.05|62.25|258
1654131000000|2022-06-02 00:50:00|63.32|62.52|63.39|62.59|63.6|62.8|63.31|62.51|390
1654131300000|2022-06-02 00:55:00|63.41|62.61|63.3|62.5|63.41|62.61|63.23|62.43|310
1654131600000|2022-06-02 01:00:00|63.29|62.49|63.3|62.5|63.33|62.53|63.12|62.32|291
1654131900000|2022-06-02 01:05:00|63.31|62.51|63.57|62.77|63.62|62.82|63.27|62.47|402
1654132200000|2022-06-02 01:10:00|63.55|62.75|63.71|62.91|63.73|62.93|63.55|62.75|294
1654132500000|2022-06-02 01:15:00|63.72|62.92|63.5|62.7|63.75|62.95|63.43|62.63|308
1654132800000|2022-06-02 01:20:00|63.51|62.71|63.48|62.68|63.61|62.81|63.46|62.66|244
1654133100000|2022-06-02 01:25:00|63.47|62.67|63.55|62.75|63.62|62.82|63.46|62.66|268
1654133400000|2022-06-02 01:30:00|63.56|62.76|63.5|62.7|63.69|62.89|63.34|62.54|327
1654133700000|2022-06-02 01:35:00|63.48|62.68|63.53|62.73|63.54|62.74|63.41|62.61|211
1654134000000|2022-06-02 01:40:00|63.52|62.72|63.5|62.7|63.68|62.88|63.48|62.68|273
1654134300000|2022-06-02 01:45:00|63.51|62.71|63.56|62.76|63.61|62.81|63.5|62.7|220
1654134600000|2022-06-02 01:50:00|63.55|62.75|63.57|62.77|63.62|62.82|63.49|62.69|259
1654134900000|2022-06-02 01:55:00|63.58|62.78|63.28|62.48|63.63|62.83|63.27|62.47|286
1654135200000|2022-06-02 02:00:00|63.29|62.49|63.25|62.45|63.35|62.55|63.17|62.37|250
1654135500000|2022-06-02 02:05:00|63.24|62.44|63.41|62.61|63.45|62.65|63.22|62.42|251
1654135800000|2022-06-02 02:10:00|63.4|62.6|63.44|62.64|63.46|62.66|63.39|62.59|220
1654136100000|2022-06-02 02:15:00|63.43|62.63|63.42|62.62|63.44|62.64|63.29|62.49|208
1654136400000|2022-06-02 02:20:00|63.41|62.61|63.4|62.6|63.43|62.63|63.31|62.51|140
1654136700000|2022-06-02 02:25:00|63.39|62.59|63.38|62.58|63.44|62.64|63.29|62.49|189
1654137000000|2022-06-02 02:30:00|63.37|62.57|63.48|62.68|63.49|62.69|63.23|62.43|286
1654137300000|2022-06-02 02:35:00|63.49|62.69|63.56|62.76|63.6|62.8|63.48|62.68|300
1654137600000|2022-06-02 02:40:00|63.55|62.75|63.48|62.68|63.56|62.76|63.32|62.52|347
1654137900000|2022-06-02 02:45:00|63.47|62.67|63.4|62.6|63.5|62.7|63.27|62.47|291
1654138200000|2022-06-02 02:50:00|63.41|62.61|63.42|62.62|63.44|62.64|63.27|62.47|258
1654138500000|2022-06-02 02:55:00|63.43|62.63|63.39|62.59|63.45|62.65|63.31|62.51|262
1654138800000|2022-06-02 03:00:00|63.41|62.61|63.45|62.65|63.5|62.7|63.33|62.53|266
1654139100000|2022-06-02 03:05:00|63.46|62.66|63.32|62.52|63.47|62.67|63.21|62.41|297
1654139400000|2022-06-02 03:10:00|63.33|62.53|63.23|62.43|63.35|62.55|63.12|62.32|333
1654139700000|2022-06-02 03:15:00|63.24|62.44|63.28|62.48|63.31|62.51|63|62.2|308
1654140000000|2022-06-02 03:20:00|63.27|62.47|63.38|62.58|63.41|62.61|63.26|62.46|205
1654140300000|2022-06-02 03:25:00|63.39|62.59|63.09|62.29|63.39|62.59|63.09|62.29|153
1654140600000|2022-06-02 03:30:00|63.1|62.3|63.2|62.4|63.23|62.43|63.07|62.27|237
1654140900000|2022-06-02 03:35:00|63.19|62.39|63.01|62.21|63.2|62.4|62.9|62.1|236
1654141200000|2022-06-02 03:40:00|63|62.2|63.16|62.36|63.22|62.42|62.99|62.19|243
1654141500000|2022-06-02 03:45:00|63.18|62.38|63.03|62.23|63.2|62.4|62.92|62.12|253
1654141800000|2022-06-02 03:50:00|63.04|62.24|62.64|61.84|63.04|62.24|62.63|61.83|327
1654142100000|2022-06-02 03:55:00|62.63|61.83|62.72|61.92|62.84|62.04|62.63|61.83|288
1654142400000|2022-06-02 04:00:00|62.71|61.91|62.7|61.9|62.75|61.95|62.5|61.7|303
1654142700000|2022-06-02 04:05:00|62.69|61.89|62.57|61.77|62.73|61.93|62.55|61.75|278
1654143000000|2022-06-02 04:10:00|62.54|61.74|62.48|61.68|62.61|61.81|62.45|61.65|249
1654143300000|2022-06-02 04:15:00|62.47|61.67|62.72|61.92|62.75|61.95|62.41|61.61|260
1654143600000|2022-06-02 04:20:00|62.71|61.91|62.66|61.86|62.74|61.94|62.6|61.8|212
1654143900000|2022-06-02 04:25:00|62.67|61.87|62.62|61.82|62.67|61.87|62.57|61.77|215
1654144200000|2022-06-02 04:30:00|62.63|61.83|62.84|62.04|62.88|62.08|62.59|61.79|245
1654144500000|2022-06-02 04:35:00|62.83|62.03|62.88|62.08|62.95|62.15|62.83|62.03|154
1654144800000|2022-06-02 04:40:00|62.89|62.09|62.91|62.11|62.99|62.19|62.89|62.09|184
1654145100000|2022-06-02 04:45:00|62.9|62.1|62.93|62.13|62.95|62.15|62.89|62.09|163
1654145400000|2022-06-02 04:50:00|62.94|62.14|62.9|62.1|62.95|62.15|62.9|62.1|147
1654145700000|2022-06-02 04:55:00|62.91|62.11|62.94|62.14|62.94|62.14|62.89|62.09|113
1654146000000|2022-06-02 05:00:00|62.93|62.13|62.81|62.01|62.95|62.15|62.81|62.01|198
1654146300000|2022-06-02 05:05:00|62.82|62.02|62.69|61.89|62.84|62.04|62.59|61.79|219
1654146600000|2022-06-02 05:10:00|62.7|61.9|62.62|61.82|62.72|61.92|62.59|61.79|276
1654146900000|2022-06-02 05:15:00|62.61|61.81|62.7|61.9|62.73|61.93|62.59|61.79|185
1654147200000|2022-06-02 05:20:00|62.69|61.89|62.75|61.95|62.77|61.97|62.69|61.89|237
1654147500000|2022-06-02 05:25:00|62.74|61.94|62.85|62.05|62.89|62.09|62.69|61.89|157
1654147800000|2022-06-02 05:30:00|62.86|62.06|62.82|62.02|63.03|62.23|62.82|62.02|231
1654148100000|2022-06-02 05:35:00|62.83|62.03|62.95|62.15|62.96|62.16|62.79|61.99|218
1654148400000|2022-06-02 05:40:00|62.96|62.16|63.14|62.34|63.22|62.42|62.95|62.15|295
1654148700000|2022-06-02 05:45:00|63.15|62.35|63.05|62.25|63.2|62.4|63|62.2|234
1654149000000|2022-06-02 05:50:00|63.06|62.26|63.11|62.31|63.12|62.32|62.98|62.18|223
1654149300000|2022-06-02 05:55:00|63.1|62.3|63.13|62.33|63.17|62.37|63.07|62.27|209
1654149600000|2022-06-02 06:00:00|63.12|62.32|63.15|62.35|63.17|62.37|63.12|62.32|206
1654149900000|2022-06-02 06:05:00|63.14|62.34|63.19|62.39|63.21|62.41|63.12|62.32|217
1654150200000|2022-06-02 06:10:00|63.2|62.4|63.22|62.42|63.24|62.44|63.19|62.39|242
1654150500000|2022-06-02 06:15:00|63.23|62.43|63.04|62.24|63.24|62.44|63.01|62.21|252
1654150800000|2022-06-02 06:20:00|63.05|62.25|63.17|62.37|63.17|62.37|63.04|62.24|118
1654151100000|2022-06-02 06:25:00|63.16|62.36|63.18|62.38|63.24|62.44|63.16|62.36|223
1654151400000|2022-06-02 06:30:00|63.17|62.37|63.12|62.32|63.24|62.44|63.11|62.31|241
1654151700000|2022-06-02 06:35:00|63.11|62.31|63.13|62.33|63.17|62.37|63.11|62.31|107
1654152000000|2022-06-02 06:40:00|63.12|62.32|63.16|62.36|63.17|62.37|63.07|62.27|193
1654152300000|2022-06-02 06:45:00|63.17|62.37|63.3|62.5|63.32|62.52|63.15|62.35|270
1654152600000|2022-06-02 06:50:00|63.31|62.51|63.37|62.57|63.42|62.62|63.23|62.43|174
1654152900000|2022-06-02 06:55:00|63.36|62.56|63.4|62.6|63.42|62.62|63.36|62.56|104
1654153200000|2022-06-02 07:00:00|63.39|62.59|63.63|62.83|63.65|62.85|63.38|62.58|157
1654153500000|2022-06-02 07:05:00|63.64|62.84|63.51|62.71|63.64|62.84|63.49|62.69|191
1654153800000|2022-06-02 07:10:00|63.52|62.72|63.39|62.59|63.52|62.72|63.39|62.59|190
1654154100000|2022-06-02 07:15:00|63.42|62.62|63.42|62.62|63.77|62.97|63.41|62.61|377
1654154400000|2022-06-02 07:20:00|63.43|62.63|63.66|62.86|63.71|62.91|63.42|62.62|288
1654154700000|2022-06-02 07:25:00|63.65|62.85|63.82|63.02|63.89|63.09|63.63|62.83|341
1654155000000|2022-06-02 07:30:00|63.81|63.01|63.72|62.92|63.86|63.06|63.68|62.88|283
1654155300000|2022-06-02 07:35:00|63.73|62.93|63.84|63.04|63.89|63.09|63.64|62.84|306
1654155600000|2022-06-02 07:40:00|63.85|63.05|63.79|62.99|63.86|63.06|63.74|62.94|232
1654155900000|2022-06-02 07:45:00|63.78|62.98|63.65|62.85|63.85|63.05|63.61|62.81|294
1654156200000|2022-06-02 07:50:00|63.66|62.86|63.75|62.95|63.75|62.95|63.66|62.86|217
1654156500000|2022-06-02 07:55:00|63.74|62.94|63.72|62.92|63.8|63|63.67|62.87|284
1654156800000|2022-06-02 08:00:00|63.71|62.91|63.54|62.74|63.72|62.92|63.44|62.64|294
1654157100000|2022-06-02 08:05:00|63.55|62.75|63.73|62.93|63.76|62.96|63.51|62.71|303
1654157400000|2022-06-02 08:10:00|63.74|62.94|63.69|62.89|63.82|63.02|63.66|62.86|338
1654157700000|2022-06-02 08:15:00|63.68|62.88|63.84|63.04|63.85|63.05|63.59|62.79|436
1654158000000|2022-06-02 08:20:00|63.83|63.03|63.74|62.94|63.96|63.16|63.73|62.93|308
1654158300000|2022-06-02 08:25:00|63.73|62.93|63.71|62.91|63.76|62.96|63.67|62.87|294
1654158600000|2022-06-02 08:30:00|63.72|62.92|63.8|63|63.95|63.15|63.71|62.91|269
1654158900000|2022-06-02 08:35:00|63.81|63.01|63.71|62.91|63.82|63.02|63.67|62.87|331
1654159200000|2022-06-02 08:40:00|63.72|62.92|63.73|62.93|63.74|62.94|63.67|62.87|291
1654159500000|2022-06-02 08:45:00|63.72|62.92|63.76|62.96|63.77|62.97|63.7|62.9|291
1654159800000|2022-06-02 08:50:00|63.75|62.95|63.75|62.95|63.79|62.99|63.7|62.9|281
1654160100000|2022-06-02 08:55:00|63.74|62.94|63.6|62.8|63.78|62.98|63.59|62.79|221
1654160400000|2022-06-02 09:00:00|63.62|62.82|63.65|62.85|63.74|62.94|63.52|62.72|334
1654160700000|2022-06-02 09:05:00|63.64|62.84|63.5|62.7|63.66|62.86|63.44|62.64|384
1654161000000|2022-06-02 09:10:00|63.51|62.71|63.73|62.93|63.74|62.94|63.48|62.68|263
1654161300000|2022-06-02 09:15:00|63.72|62.92|63.76|62.96|63.83|63.03|63.68|62.88|314
1654161600000|2022-06-02 09:20:00|63.74|62.94|63.71|62.91|63.77|62.97|63.66|62.86|187
1654161900000|2022-06-02 09:25:00|63.7|62.9|63.84|63.04|63.85|63.05|63.7|62.9|207
1654162200000|2022-06-02 09:30:00|63.83|63.03|63.64|62.84|63.86|63.06|63.63|62.83|234
1654162500000|2022-06-02 09:35:00|63.65|62.85|63.55|62.75|63.66|62.86|63.5|62.7|345
1654162800000|2022-06-02 09:40:00|63.54|62.74|63.49|62.69|63.54|62.74|63.37|62.57|311
1654163100000|2022-06-02 09:45:00|63.5|62.7|63.6|62.8|63.71|62.91|63.43|62.63|254
1654163400000|2022-06-02 09:50:00|63.59|62.79|63.61|62.81|63.64|62.84|63.58|62.78|224
1654163700000|2022-06-02 09:55:00|63.6|62.8|63.49|62.69|63.62|62.82|63.39|62.59|303
1654164000000|2022-06-02 10:00:00|63.51|62.71|63.68|62.88|63.72|62.92|63.51|62.71|288
1654164300000|2022-06-02 10:05:00|63.66|62.86|63.56|62.76|63.68|62.88|63.46|62.66|247
1654164600000|2022-06-02 10:10:00|63.55|62.75|63.64|62.84|63.65|62.85|63.5|62.7|203
1654164900000|2022-06-02 10:15:00|63.65|62.85|63.42|62.62|63.67|62.87|63.38|62.58|246
1654165200000|2022-06-02 10:20:00|63.43|62.63|63.5|62.7|63.51|62.71|63.4|62.6|256
1654165500000|2022-06-02 10:25:00|63.51|62.71|63.32|62.52|63.51|62.71|63.29|62.49|304
1654165800000|2022-06-02 10:30:00|63.31|62.51|63.43|62.63|63.48|62.68|63.3|62.5|270
1654166100000|2022-06-02 10:35:00|63.44|62.64|63.65|62.85|63.66|62.86|63.42|62.62|268
1654166400000|2022-06-02 10:40:00|63.66|62.86|63.84|63.04|63.86|63.06|63.58|62.78|331
1654166700000|2022-06-02 10:45:00|63.85|63.05|63.64|62.84|64.09|63.29|63.53|62.73|415
1654167000000|2022-06-02 10:50:00|63.63|62.83|63.61|62.81|63.64|62.84|63.42|62.62|298
1654167300000|2022-06-02 10:55:00|63.6|62.8|63.84|63.04|63.91|63.11|63.6|62.8|320
1654167600000|2022-06-02 11:00:00|63.85|63.05|63.71|62.91|63.86|63.06|63.71|62.91|350
1654167900000|2022-06-02 11:05:00|63.68|62.88|63.7|62.9|63.74|62.94|63.67|62.87|288
1654168200000|2022-06-02 11:10:00|63.68|62.88|63.83|63.03|63.84|63.04|63.67|62.87|310
1654168500000|2022-06-02 11:15:00|63.84|63.04|63.72|62.92|63.88|63.08|63.72|62.92|290
1654168800000|2022-06-02 11:20:00|63.71|62.91|63.83|63.03|63.84|63.04|63.7|62.9|227
1654169100000|2022-06-02 11:25:00|63.81|63.01|64.02|63.22|64.06|63.26|63.8|63|323
1654169400000|2022-06-02 11:30:00|64.03|63.23|64.01|63.21|64.06|63.26|63.94|63.14|274
1654169700000|2022-06-02 11:35:00|64.02|63.22|63.93|63.13|64.02|63.22|63.89|63.09|309
1654170000000|2022-06-02 11:40:00|63.9|63.1|63.96|63.16|63.97|63.17|63.88|63.08|256
1654170300000|2022-06-02 11:45:00|63.97|63.17|64.14|63.34|64.19|63.39|63.93|63.13|263
1654170600000|2022-06-02 11:50:00|64.15|63.35|64.24|63.44|64.33|63.53|64.11|63.31|311
1654170900000|2022-06-02 11:55:00|64.23|63.43|64.3|63.5|64.32|63.52|64.15|63.35|296
1654171200000|2022-06-02 12:00:00|64.31|63.51|64.13|63.33|64.32|63.52|64.13|63.33|257
1654171500000|2022-06-02 12:05:00|64.14|63.34|64.11|63.31|64.16|63.36|64.08|63.28|233
1654171800000|2022-06-02 12:10:00|64.1|63.3|64.05|63.25|64.11|63.31|64|63.2|250
1654172100000|2022-06-02 12:15:00|64.06|63.26|64.01|63.21|64.26|63.46|63.98|63.18|420
1654172400000|2022-06-02 12:20:00|63.98|63.18|64.03|63.23|64.09|63.29|63.98|63.18|303
1654172700000|2022-06-02 12:25:00|64.04|63.24|64.04|63.24|64.1|63.3|63.98|63.18|296
1654173000000|2022-06-02 12:30:00|64.03|63.23|63.83|63.03|64.09|63.29|63.8|63|354
1654173300000|2022-06-02 12:35:00|63.82|63.02|64.03|63.23|64.03|63.23|63.74|62.94|285
1654173600000|2022-06-02 12:40:00|63.99|63.19|63.96|63.16|64.1|63.3|63.94|63.14|288
1654173900000|2022-06-02 12:45:00|63.95|63.15|63.94|63.14|63.95|63.15|63.86|63.06|325
1654174200000|2022-06-02 12:50:00|63.92|63.12|63.94|63.14|64.03|63.23|63.88|63.08|355
1654174500000|2022-06-02 12:55:00|63.92|63.12|63.79|62.99|64.02|63.22|63.77|62.97|338
1654174800000|2022-06-02 13:00:00|63.8|63|63.61|62.81|63.92|63.12|63.6|62.8|326
1654175100000|2022-06-02 13:05:00|63.62|62.82|63.49|62.69|63.64|62.84|63.47|62.67|441
1654175400000|2022-06-02 13:10:00|63.48|62.68|63.02|62.22|63.49|62.69|62.88|62.08|497
1654175700000|2022-06-02 13:15:00|63.01|62.21|62.8|62|63.1|62.3|62.79|61.99|443
1654176000000|2022-06-02 13:20:00|62.81|62.01|63.06|62.26|63.12|62.32|62.78|61.98|345
1654176300000|2022-06-02 13:25:00|63.04|62.24|63.24|62.44|63.35|62.55|62.85|62.05|359
1654176600000|2022-06-02 13:30:00|63.23|62.43|63.06|62.26|63.26|62.46|62.79|61.99|462
1654176900000|2022-06-02 13:35:00|63.07|62.27|63.31|62.51|63.34|62.54|62.81|62.01|476
1654177200000|2022-06-02 13:40:00|63.32|62.52|64.02|63.22|64.11|63.31|63.19|62.39|569
1654177500000|2022-06-02 13:45:00|64.01|63.21|63.67|62.87|64.03|63.23|63.41|62.61|525
1654177800000|2022-06-02 13:50:00|63.66|62.86|63.34|62.54|63.7|62.9|63.34|62.54|423
1654178100000|2022-06-02 13:55:00|63.33|62.53|63.34|62.54|63.41|62.61|62.99|62.19|445
1654178400000|2022-06-02 14:00:00|63.33|62.53|63.4|62.6|63.52|62.72|63.18|62.38|406
1654178700000|2022-06-02 14:05:00|63.41|62.61|63.41|62.61|63.53|62.73|63.32|62.52|392
1654179000000|2022-06-02 14:10:00|63.42|62.62|63.72|62.92|63.84|63.04|63.41|62.61|420
1654179300000|2022-06-02 14:15:00|63.71|62.91|63.48|62.68|63.8|63|63.47|62.67|393
1654179600000|2022-06-02 14:20:00|63.47|62.67|63.16|62.36|63.59|62.79|63.11|62.31|461
1654179900000|2022-06-02 14:25:00|63.15|62.35|63.19|62.39|63.3|62.5|63.02|62.22|432
1654180200000|2022-06-02 14:30:00|63.2|62.4|63.3|62.5|63.36|62.56|63.1|62.3|355
1654180500000|2022-06-02 14:35:00|63.29|62.49|63.22|62.42|63.37|62.57|63.18|62.38|282
1654180800000|2022-06-02 14:40:00|63.23|62.43|63.44|62.64|63.47|62.67|63.17|62.37|333
1654181100000|2022-06-02 14:45:00|63.45|62.65|63.5|62.7|63.63|62.83|63.23|62.43|349
1654181400000|2022-06-02 14:50:00|63.51|62.71|63.31|62.51|63.52|62.72|63.28|62.48|273
1654181700000|2022-06-02 14:55:00|63.32|62.52|63.52|62.72|63.58|62.78|63.32|62.52|323
1654182000000|2022-06-02 15:00:00|63.53|62.73|63.64|62.84|63.75|62.95|63.5|62.7|348
1654182300000|2022-06-02 15:05:00|63.65|62.85|63.77|62.97|63.83|63.03|63.58|62.78|332
1654182600000|2022-06-02 15:10:00|63.76|62.96|63.89|63.09|63.94|63.14|63.75|62.95|339
1654182900000|2022-06-02 15:15:00|63.9|63.1|63.81|63.01|63.91|63.11|63.72|62.92|306
1654183200000|2022-06-02 15:20:00|63.8|63|64.22|63.42|64.33|63.53|63.8|63|340
1654183500000|2022-06-02 15:25:00|64.23|63.43|64.2|63.4|64.23|63.43|64.08|63.28|322
1654183800000|2022-06-02 15:30:00|64.21|63.41|64.15|63.35|64.22|63.42|63.98|63.18|298
1654184100000|2022-06-02 15:35:00|64.14|63.34|64.16|63.36|64.22|63.42|64.08|63.28|372
1654184400000|2022-06-02 15:40:00|64.15|63.35|64.2|63.4|64.37|63.57|64.09|63.29|367
1654184700000|2022-06-02 15:45:00|64.19|63.39|64.35|63.55|64.36|63.56|64.18|63.38|360
1654185000000|2022-06-02 15:50:00|64.34|63.54|64.15|63.35|64.41|63.61|64.13|63.33|257
1654185300000|2022-06-02 15:55:00|64.16|63.36|64.03|63.23|64.23|63.43|63.95|63.15|365
1654185600000|2022-06-02 16:00:00|64.04|63.24|64.22|63.42|64.23|63.43|63.92|63.12|318
1654185900000|2022-06-02 16:05:00|64.23|63.43|64.11|63.31|64.23|63.43|64.08|63.28|383
1654186200000|2022-06-02 16:10:00|64.1|63.3|64.33|63.53|64.37|63.57|64.02|63.22|353
1654186500000|2022-06-02 16:15:00|64.32|63.52|64.19|63.39|64.41|63.61|64.18|63.38|391
1654186800000|2022-06-02 16:20:00|64.18|63.38|64.21|63.41|64.32|63.52|64.13|63.33|473
1654187100000|2022-06-02 16:25:00|64.2|63.4|64.19|63.39|64.22|63.42|64.03|63.23|409
1654187400000|2022-06-02 16:30:00|64.2|63.4|64.22|63.42|64.31|63.51|64.12|63.32|347
1654187700000|2022-06-02 16:35:00|64.21|63.41|64.15|63.35|64.22|63.42|64.1|63.3|358
1654188000000|2022-06-02 16:40:00|64.14|63.34|64.09|63.29|64.38|63.58|64.09|63.29|400
1654188300000|2022-06-02 16:45:00|64.11|63.31|64.02|63.22|64.16|63.36|63.99|63.19|356
1654188600000|2022-06-02 16:50:00|64.03|63.23|64.31|63.51|64.34|63.54|64.01|63.21|367
1654188900000|2022-06-02 16:55:00|64.3|63.5|64.16|63.36|64.32|63.52|64.05|63.25|382
1654189200000|2022-06-02 17:00:00|64.15|63.35|64.34|63.54|64.37|63.57|64.12|63.32|325
1654189500000|2022-06-02 17:05:00|64.33|63.53|64.21|63.41|64.34|63.54|64.19|63.39|283
1654189800000|2022-06-02 17:10:00|64.22|63.42|64.1|63.3|64.27|63.47|63.96|63.16|328
1654190100000|2022-06-02 17:15:00|64.11|63.31|64.02|63.22|64.14|63.34|63.99|63.19|348
1654190400000|2022-06-02 17:20:00|64.03|63.23|64.13|63.33|64.2|63.4|64.01|63.21|297
1654190700000|2022-06-02 17:25:00|64.14|63.34|64.17|63.37|64.24|63.44|64.03|63.23|330
1654191000000|2022-06-02 17:30:00|64.18|63.38|64.32|63.52|64.33|63.53|64.08|63.28|384
1654191300000|2022-06-02 17:35:00|64.33|63.53|64.29|63.49|64.35|63.55|64.17|63.37|380
1654191600000|2022-06-02 17:40:00|64.28|63.48|64.25|63.45|64.31|63.51|64.04|63.24|429
1654191900000|2022-06-02 17:45:00|64.23|63.43|64.33|63.53|64.35|63.55|64.17|63.37|397
1654192200000|2022-06-02 17:50:00|64.31|63.51|64.11|63.31|64.35|63.55|64.09|63.29|399
1654192500000|2022-06-02 17:55:00|64.13|63.33|64.19|63.39|64.25|63.45|64.02|63.22|385
1654192800000|2022-06-02 18:00:00|64.21|63.41|64.22|63.42|64.24|63.44|64.03|63.23|391
1654193100000|2022-06-02 18:05:00|64.21|63.41|64.17|63.37|64.24|63.44|64.15|63.35|224
1654193400000|2022-06-02 18:10:00|64.18|63.38|64.29|63.49|64.3|63.5|64.11|63.31|272
1654193700000|2022-06-02 18:15:00|64.28|63.48|64.38|63.58|64.43|63.63|64.24|63.44|311
1654194000000|2022-06-02 18:20:00|64.4|63.6|64.32|63.52|64.41|63.61|64.31|63.51|237
1654194300000|2022-06-02 18:25:00|64.31|63.51|64.17|63.37|64.31|63.51|64.14|63.34|246
1654194600000|2022-06-02 18:30:00|64.19|63.39|64.24|63.44|64.26|63.46|64.19|63.39|241
1654194900000|2022-06-02 18:35:00|64.23|63.43|64.29|63.49|64.33|63.53|64.23|63.43|282
1654195200000|2022-06-02 18:40:00|64.3|63.5|64.28|63.48|64.32|63.52|64.13|63.33|295
1654195500000|2022-06-02 18:45:00|64.27|63.47|63.8|63|64.28|63.48|63.79|62.99|331
1654195800000|2022-06-02 18:50:00|63.79|62.99|64.08|63.28|64.12|63.32|63.71|62.91|388
1654196100000|2022-06-02 18:55:00|64.07|63.27|64.05|63.25|64.22|63.42|63.96|63.16|329
1654196400000|2022-06-02 19:00:00|64.04|63.24|63.97|63.17|64.13|63.33|63.82|63.02|321
1654196700000|2022-06-02 19:05:00|63.98|63.18|63.9|63.1|64.01|63.21|63.88|63.08|307
1654197000000|2022-06-02 19:10:00|63.89|63.09|63.99|63.19|64.03|63.23|63.84|63.04|284
1654197300000|2022-06-02 19:15:00|64|63.2|63.93|63.13|64.11|63.31|63.88|63.08|359
1654197600000|2022-06-02 19:20:00|63.94|63.14|64.17|63.37|64.21|63.41|63.89|63.09|378
1654197900000|2022-06-02 19:25:00|64.18|63.38|64.04|63.24|64.31|63.51|64.02|63.22|410
1654198200000|2022-06-02 19:30:00|64.03|63.23|63.96|63.16|64.13|63.33|63.91|63.11|318
1654198500000|2022-06-02 19:35:00|63.95|63.15|64.08|63.28|64.14|63.34|63.95|63.15|294
1654198800000|2022-06-02 19:40:00|64.09|63.29|64.12|63.32|64.14|63.34|64.03|63.23|329
1654199100000|2022-06-02 19:45:00|64.13|63.33|64.13|63.33|64.18|63.38|64.03|63.23|256
1654199400000|2022-06-02 19:50:00|64.14|63.34|64.25|63.45|64.36|63.56|64.14|63.34|316
1654199700000|2022-06-02 19:55:00|64.24|63.44|64.33|63.53|64.39|63.59|64.19|63.39|342
1654200000000|2022-06-02 20:00:00|64.32|63.52|64.43|63.63|64.44|63.64|64.3|63.5|237
1654200300000|2022-06-02 20:05:00|64.42|63.62|64.43|63.63|64.44|63.64|64.39|63.59|271
1654200600000|2022-06-02 20:10:00|64.42|63.62|64.31|63.51|64.43|63.63|64.29|63.49|261
1654200900000|2022-06-02 20:15:00|64.32|63.52|64.42|63.62|64.45|63.65|64.3|63.5|237
1654201200000|2022-06-02 20:20:00|64.41|63.61|64.53|63.73|64.56|63.76|64.41|63.61|206
1654201500000|2022-06-02 20:25:00|64.54|63.74|64.62|63.82|64.63|63.83|64.5|63.7|193
1654201800000|2022-06-02 20:30:00|64.6|63.8|64.39|63.59|64.61|63.81|64.36|63.56|260
1654202100000|2022-06-02 20:35:00|64.4|63.6|64.49|63.69|64.53|63.73|64.39|63.59|239
1654202400000|2022-06-02 20:40:00|64.5|63.7|64.48|63.68|64.54|63.74|64.41|63.61|345
1654202700000|2022-06-02 20:45:00|64.49|63.69|64.32|63.52|64.49|63.69|64.32|63.52|312
1654203000000|2022-06-02 20:50:00|64.31|63.51|64.34|63.54|64.36|63.56|64.3|63.5|321
1654203300000|2022-06-02 20:55:00|64.33|63.53|64.23|63.43|64.36|63.56|64.2|63.4|244
1654203600000|2022-06-02 21:00:00|64.22|63.42|64.4|63.6|64.4|63.6|64.21|63.41|124
1654203900000|2022-06-02 21:05:00|64.39|63.59|64.42|63.62|64.46|63.66|64.39|63.59|56
1654204200000|2022-06-02 21:10:00|64.41|63.61|64.34|63.54|64.44|63.64|64.32|63.52|221
1654204500000|2022-06-02 21:15:00|64.33|63.53|64.39|63.59|64.41|63.61|64.31|63.51|148
1654204800000|2022-06-02 21:20:00|64.4|63.6|64.43|63.63|64.46|63.66|64.4|63.6|111
1654205100000|2022-06-02 21:25:00|64.42|63.62|64.54|63.74|64.56|63.76|64.42|63.62|188
1654205400000|2022-06-02 21:30:00|64.53|63.73|64.55|63.75|64.56|63.76|64.52|63.72|114
1654205700000|2022-06-02 21:35:00|64.54|63.74|64.53|63.73|64.57|63.77|64.51|63.71|130
1654206000000|2022-06-02 21:40:00|64.52|63.72|64.49|63.69|64.54|63.74|64.46|63.66|193
1654206300000|2022-06-02 21:45:00|64.48|63.68|64.45|63.65|64.5|63.7|64.42|63.62|209
1654206600000|2022-06-02 21:50:00|64.46|63.66|64.47|63.67|64.49|63.69|64.43|63.63|319
1654206900000|2022-06-02 21:55:00|64.48|63.68|64.55|63.75|64.57|63.77|64.46|63.66|200
1654207200000|2022-06-02 22:00:00|64.54|63.74|64.58|63.78|64.63|63.83|64.44|63.64|173
1654207500000|2022-06-02 22:05:00|64.57|63.77|64.88|64.08|65.12|64.32|64.56|63.76|481
1654207800000|2022-06-02 22:10:00|64.89|64.09|64.76|63.96|65.13|64.33|64.75|63.95|374
1654208100000|2022-06-02 22:15:00|64.83|64.03|64.85|64.05|64.87|64.07|64.69|63.89|336
1654208400000|2022-06-02 22:20:00|64.86|64.06|64.87|64.07|64.95|64.15|64.71|63.91|410
1654208700000|2022-06-02 22:25:00|64.86|64.06|64.66|63.86|64.86|64.06|64.62|63.82|269
1654209000000|2022-06-02 22:30:00|64.67|63.87|64.57|63.77|64.75|63.95|64.54|63.74|309
1654209300000|2022-06-02 22:35:00|64.58|63.78|64.81|64.01|64.82|64.02|64.57|63.77|249
1654209600000|2022-06-02 22:40:00|64.8|64|64.87|64.07|64.95|64.15|64.8|64|272
1654209900000|2022-06-02 22:45:00|64.88|64.08|64.77|63.97|64.89|64.09|64.72|63.92|208
1654210200000|2022-06-02 22:50:00|64.76|63.96|64.76|63.96|64.78|63.98|64.7|63.9|200
1654210500000|2022-06-02 22:55:00|64.75|63.95|64.66|63.86|64.76|63.96|64.63|63.83|216
1654210800000|2022-06-02 23:00:00|64.65|63.85|64.59|63.79|64.74|63.94|64.47|63.67|336
1654211100000|2022-06-02 23:05:00|64.6|63.8|64.64|63.84|64.81|64.01|64.59|63.79|300
1654211400000|2022-06-02 23:10:00|64.63|63.83|64.74|63.94|64.78|63.98|64.63|63.83|351
1654211700000|2022-06-02 23:15:00|64.75|63.95|64.74|63.94|64.8|64|64.71|63.91|263
1654212000000|2022-06-02 23:20:00|64.76|63.96|64.86|64.06|64.92|64.12|64.73|63.93|316
1654212300000|2022-06-02 23:25:00|64.85|64.05|64.93|64.13|64.93|64.13|64.8|64|249
1654212600000|2022-06-02 23:30:00|64.92|64.12|64.87|64.07|64.94|64.14|64.84|64.04|306
1654212900000|2022-06-02 23:35:00|64.89|64.09|64.88|64.08|64.9|64.1|64.83|64.03|221
1654213200000|2022-06-02 23:40:00|64.87|64.07|64.77|63.97|64.88|64.08|64.72|63.92|229
1654213500000|2022-06-02 23:45:00|64.78|63.98|64.77|63.97|64.79|63.99|64.72|63.92|189
1654213800000|2022-06-02 23:50:00|64.76|63.96|64.81|64.01|64.86|64.06|64.71|63.91|259
1654214100000|2022-06-02 23:55:00|64.82|64.02|64.81|64.01|64.9|64.1|64.8|64|317
1654214400000|2022-06-03 00:00:00|64.8|64|64.75|63.95|64.88|64.08|64.73|63.93|329
1654214700000|2022-06-03 00:05:00|64.76|63.96|64.73|63.93|64.86|64.06|64.72|63.92|384
1654215000000|2022-06-03 00:10:00|64.74|63.94|64.85|64.05|64.85|64.05|64.73|63.93|371
1654215300000|2022-06-03 00:15:00|64.86|64.06|64.85|64.05|64.87|64.07|64.67|63.87|349
1654215600000|2022-06-03 00:20:00|64.86|64.06|64.87|64.07|64.94|64.14|64.81|64.01|274
1654215900000|2022-06-03 00:25:00|64.88|64.08|64.84|64.04|64.9|64.1|64.65|63.85|265
1654216200000|2022-06-03 00:30:00|64.85|64.05|64.82|64.02|64.92|64.12|64.76|63.96|210
1654216500000|2022-06-03 00:35:00|64.77|63.97|64.55|63.75|64.82|64.02|64.54|63.74|207
1654216800000|2022-06-03 00:40:00|64.54|63.74|64.5|63.7|64.64|63.84|64.47|63.67|231
1654217100000|2022-06-03 00:45:00|64.49|63.69|64.49|63.69|64.53|63.73|64.42|63.62|230
1654217400000|2022-06-03 00:50:00|64.5|63.7|64.57|63.77|64.6|63.8|64.5|63.7|229
1654217700000|2022-06-03 00:55:00|64.56|63.76|64.51|63.71|64.6|63.8|64.47|63.67|258
1654218000000|2022-06-03 01:00:00|64.5|63.7|64.62|63.82|64.64|63.84|64.48|63.68|254
1654218300000|2022-06-03 01:05:00|64.63|63.83|64.73|63.93|64.74|63.94|64.57|63.77|205
1654218600000|2022-06-03 01:10:00|64.72|63.92|64.74|63.94|64.79|63.99|64.71|63.91|268
1654218900000|2022-06-03 01:15:00|64.75|63.95|64.72|63.92|64.75|63.95|64.68|63.88|235
1654219200000|2022-06-03 01:20:00|64.7|63.9|64.81|64.01|64.83|64.03|64.7|63.9|184
1654219500000|2022-06-03 01:25:00|64.8|64|64.8|64|64.82|64.02|64.71|63.91|181
1654219800000|2022-06-03 01:30:00|64.79|63.99|64.69|63.89|64.79|63.99|64.62|63.82|264
1654220100000|2022-06-03 01:35:00|64.68|63.88|65.01|64.21|65.02|64.22|64.67|63.87|293
1654220400000|2022-06-03 01:40:00|65|64.2|64.93|64.13|65.24|64.44|64.92|64.12|334
1654220700000|2022-06-03 01:45:00|64.92|64.12|64.84|64.04|64.94|64.14|64.82|64.02|250
1654221000000|2022-06-03 01:50:00|64.83|64.03|65.11|64.31|65.11|64.31|64.83|64.03|270
1654221300000|2022-06-03 01:55:00|65.12|64.32|65.06|64.26|65.14|64.34|65.01|64.21|217
1654221600000|2022-06-03 02:00:00|65.07|64.27|65.12|64.32|65.19|64.39|65.05|64.25|259
1654221900000|2022-06-03 02:05:00|65.13|64.33|64.98|64.18|65.14|64.34|64.97|64.17|232
1654222200000|2022-06-03 02:10:00|64.97|64.17|65.01|64.21|65.04|64.24|64.97|64.17|191
1654222500000|2022-06-03 02:15:00|65|64.2|65.05|64.25|65.08|64.28|64.98|64.18|199
1654222800000|2022-06-03 02:20:00|65.04|64.24|65.05|64.25|65.11|64.31|65.03|64.23|213
1654223100000|2022-06-03 02:25:00|65.04|64.24|65.01|64.21|65.09|64.29|65|64.2|175
1654223400000|2022-06-03 02:30:00|65.02|64.22|65.11|64.31|65.13|64.33|64.89|64.09|212
1654223700000|2022-06-03 02:35:00|65.1|64.3|65.1|64.3|65.21|64.41|65.1|64.3|172
1654224000000|2022-06-03 02:40:00|65.11|64.31|65.09|64.29|65.13|64.33|65.02|64.22|171
1654224300000|2022-06-03 02:45:00|65.1|64.3|64.98|64.18|65.1|64.3|64.92|64.12|202
1654224600000|2022-06-03 02:50:00|64.97|64.17|65.01|64.21|65.02|64.22|64.97|64.17|147
1654224900000|2022-06-03 02:55:00|65|64.2|64.94|64.14|65.02|64.22|64.92|64.12|250
1654225200000|2022-06-03 03:00:00|64.96|64.16|64.81|64.01|65.02|64.22|64.77|63.97|377
1654225500000|2022-06-03 03:05:00|64.82|64.02|64.87|64.07|64.88|64.08|64.78|63.98|277
1654225800000|2022-06-03 03:10:00|64.86|64.06|64.79|63.99|64.87|64.07|64.77|63.97|186
1654226100000|2022-06-03 03:15:00|64.78|63.98|64.81|64.01|64.82|64.02|64.72|63.92|199
1654226400000|2022-06-03 03:20:00|64.82|64.02|64.84|64.04|64.85|64.05|64.79|63.99|217
1654226700000|2022-06-03 03:25:00|64.85|64.05|64.88|64.08|64.94|64.14|64.79|63.99|233
1654227000000|2022-06-03 03:30:00|64.89|64.09|64.85|64.05|64.9|64.1|64.78|63.98|292
1654227300000|2022-06-03 03:35:00|64.84|64.04|64.82|64.02|64.87|64.07|64.82|64.02|239
1654227600000|2022-06-03 03:40:00|64.83|64.03|64.84|64.04|64.92|64.12|64.81|64.01|250
1654227900000|2022-06-03 03:45:00|64.83|64.03|64.89|64.09|64.89|64.09|64.82|64.02|115
1654228200000|2022-06-03 03:50:00|64.88|64.08|64.88|64.08|64.93|64.13|64.88|64.08|191
1654228500000|2022-06-03 03:55:00|64.89|64.09|64.85|64.05|64.92|64.12|64.84|64.04|179
1654228800000|2022-06-03 04:00:00|64.84|64.04|64.84|64.04|64.86|64.06|64.81|64.01|154
1654229100000|2022-06-03 04:05:00|64.83|64.03|64.82|64.02|64.87|64.07|64.79|63.99|142
1654229400000|2022-06-03 04:10:00|64.81|64.01|64.79|63.99|64.83|64.03|64.6|63.8|250
1654229700000|2022-06-03 04:15:00|64.78|63.98|64.85|64.05|64.98|64.18|64.73|63.93|181
1654230000000|2022-06-03 04:20:00|64.86|64.06|64.71|63.91|64.93|64.13|64.69|63.89|196
1654230300000|2022-06-03 04:25:00|64.72|63.92|64.83|64.03|64.84|64.04|64.71|63.91|233
1654230600000|2022-06-03 04:30:00|64.82|64.02|64.81|64.01|64.92|64.12|64.76|63.96|274
1654230900000|2022-06-03 04:35:00|64.79|63.99|64.69|63.89|64.81|64.01|64.68|63.88|263
1654231200000|2022-06-03 04:40:00|64.67|63.87|64.73|63.93|64.75|63.95|64.64|63.84|168
1654231500000|2022-06-03 04:45:00|64.72|63.92|64.69|63.89|64.74|63.94|64.66|63.86|252
1654231800000|2022-06-03 04:50:00|64.68|63.88|64.63|63.83|64.73|63.93|64.57|63.77|200
1654232100000|2022-06-03 04:55:00|64.62|63.82|64.56|63.76|64.62|63.82|64.46|63.66|310
1654232400000|2022-06-03 05:00:00|64.55|63.75|64.6|63.8|64.68|63.88|64.55|63.75|247
1654232700000|2022-06-03 05:05:00|64.58|63.78|64.6|63.8|64.63|63.83|64.56|63.76|238
1654233000000|2022-06-03 05:10:00|64.61|63.81|64.49|63.69|64.64|63.84|64.48|63.68|246
1654233300000|2022-06-03 05:15:00|64.5|63.7|64.5|63.7|64.53|63.73|64.46|63.66|232
1654233600000|2022-06-03 05:20:00|64.51|63.71|64.61|63.81|64.61|63.81|64.49|63.69|263
1654233900000|2022-06-03 05:25:00|64.6|63.8|64.64|63.84|64.66|63.86|64.6|63.8|248
1654234200000|2022-06-03 05:30:00|64.63|63.83|64.67|63.87|64.67|63.87|64.61|63.81|211
1654234500000|2022-06-03 05:35:00|64.66|63.86|64.69|63.89|64.73|63.93|64.63|63.83|229
1654234800000|2022-06-03 05:40:00|64.68|63.88|64.68|63.88|64.71|63.91|64.67|63.87|215
1654235100000|2022-06-03 05:45:00|64.69|63.89|64.62|63.82|64.69|63.89|64.6|63.8|180
1654235400000|2022-06-03 05:50:00|64.61|63.81|64.74|63.94|64.74|63.94|64.51|63.71|277
1654235700000|2022-06-03 05:55:00|64.73|63.93|64.63|63.83|64.74|63.94|64.59|63.79|232
1654236000000|2022-06-03 06:00:00|64.62|63.82|64.56|63.76|64.63|63.83|64.53|63.73|295
1654236300000|2022-06-03 06:05:00|64.57|63.77|64.72|63.92|64.73|63.93|64.56|63.76|232
1654236600000|2022-06-03 06:10:00|64.71|63.91|64.61|63.81|64.73|63.93|64.6|63.8|267
1654236900000|2022-06-03 06:15:00|64.6|63.8|64.56|63.76|64.66|63.86|64.53|63.73|258
1654237200000|2022-06-03 06:20:00|64.55|63.75|64.54|63.74|64.56|63.76|64.48|63.68|303
1654237500000|2022-06-03 06:25:00|64.55|63.75|64.63|63.83|64.65|63.85|64.52|63.72|216
1654237800000|2022-06-03 06:30:00|64.61|63.81|64.43|63.63|64.66|63.86|64.42|63.62|203
1654238100000|2022-06-03 06:35:00|64.44|63.64|64.58|63.78|64.63|63.83|64.43|63.63|259
1654238400000|2022-06-03 06:40:00|64.59|63.79|64.5|63.7|64.63|63.83|64.49|63.69|195
1654238700000|2022-06-03 06:45:00|64.49|63.69|64.6|63.8|64.66|63.86|64.48|63.68|191
1654239000000|2022-06-03 06:50:00|64.61|63.81|64.4|63.6|64.63|63.83|64.38|63.58|236
1654239300000|2022-06-03 06:55:00|64.39|63.59|64.29|63.49|64.39|63.59|64.18|63.38|367
1654239600000|2022-06-03 07:00:00|64.3|63.5|64.22|63.42|64.4|63.6|64.2|63.4|324
1654239900000|2022-06-03 07:05:00|64.23|63.43|64.27|63.47|64.32|63.52|64.05|63.25|299
1654240200000|2022-06-03 07:10:00|64.28|63.48|64.42|63.62|64.43|63.63|64.28|63.48|259
1654240500000|2022-06-03 07:15:00|64.43|63.63|64.28|63.48|64.45|63.65|64.27|63.47|230
1654240800000|2022-06-03 07:20:00|64.29|63.49|64.19|63.39|64.33|63.53|64.12|63.32|224
1654241100000|2022-06-03 07:25:00|64.18|63.38|64.23|63.43|64.25|63.45|64.16|63.36|215
1654241400000|2022-06-03 07:30:00|64.24|63.44|64.25|63.45|64.31|63.51|64.2|63.4|205
1654241700000|2022-06-03 07:35:00|64.26|63.46|64.13|63.33|64.27|63.47|64.11|63.31|317
1654242000000|2022-06-03 07:40:00|64.14|63.34|64.41|63.61|64.44|63.64|64.14|63.34|297
1654242300000|2022-06-03 07:45:00|64.4|63.6|64.52|63.72|64.54|63.74|64.37|63.57|260
1654242600000|2022-06-03 07:50:00|64.49|63.69|64.51|63.71|64.54|63.74|64.47|63.67|286
1654242900000|2022-06-03 07:55:00|64.49|63.69|64.43|63.63|64.53|63.73|64.38|63.58|313
1654243200000|2022-06-03 08:00:00|64.39|63.59|64.45|63.65|64.54|63.74|64.32|63.52|256
1654243500000|2022-06-03 08:05:00|64.44|63.64|64.54|63.74|64.57|63.77|64.41|63.61|247
1654243800000|2022-06-03 08:10:00|64.53|63.73|64.52|63.72|64.57|63.77|64.5|63.7|273
1654244100000|2022-06-03 08:15:00|64.53|63.73|64.51|63.71|64.55|63.75|64.48|63.68|172
1654244400000|2022-06-03 08:20:00|64.5|63.7|64.28|63.48|64.5|63.7|64.28|63.48|219
1654244700000|2022-06-03 08:25:00|64.29|63.49|64.19|63.39|64.32|63.52|64.18|63.38|209
1654245000000|2022-06-03 08:30:00|64.2|63.4|64.22|63.42|64.34|63.54|64.13|63.33|247
1654245300000|2022-06-03 08:35:00|64.24|63.44|64.18|63.38|64.29|63.49|64.16|63.36|227
1654245600000|2022-06-03 08:40:00|64.17|63.37|64|63.2|64.21|63.41|63.97|63.17|311
1654245900000|2022-06-03 08:45:00|64.01|63.21|64.17|63.37|64.22|63.42|63.97|63.17|380
1654246200000|2022-06-03 08:50:00|64.21|63.41|64.14|63.34|64.23|63.43|64.09|63.29|262
1654246500000|2022-06-03 08:55:00|64.15|63.35|64.17|63.37|64.23|63.43|64.08|63.28|207
1654246800000|2022-06-03 09:00:00|64.16|63.36|64.21|63.41|64.3|63.5|63.99|63.19|253
1654247100000|2022-06-03 09:05:00|64.22|63.42|64.07|63.27|64.25|63.45|64.06|63.26|197
1654247400000|2022-06-03 09:10:00|64.06|63.26|63.7|62.9|64.12|63.32|63.68|62.88|294
1654247700000|2022-06-03 09:15:00|63.71|62.91|63.61|62.81|63.8|63|63.59|62.79|314
1654248000000|2022-06-03 09:20:00|63.6|62.8|63.48|62.68|63.81|63.01|63.44|62.64|373
1654248300000|2022-06-03 09:25:00|63.5|62.7|63.52|62.72|63.62|62.82|63.47|62.67|258
1654248600000|2022-06-03 09:30:00|63.51|62.71|63.56|62.76|63.63|62.83|63.43|62.63|308
1654248900000|2022-06-03 09:35:00|63.55|62.75|63.43|62.63|63.56|62.76|63.31|62.51|348
1654249200000|2022-06-03 09:40:00|63.44|62.64|63.39|62.59|63.44|62.64|63.29|62.49|218
1654249500000|2022-06-03 09:45:00|63.38|62.58|63.44|62.64|63.51|62.71|63.24|62.44|317
1654249800000|2022-06-03 09:50:00|63.43|62.63|63.51|62.71|63.56|62.76|63.42|62.62|281
1654250100000|2022-06-03 09:55:00|63.52|62.72|63.52|62.72|63.55|62.75|63.43|62.63|306
1654250400000|2022-06-03 10:00:00|63.51|62.71|63.49|62.69|63.64|62.84|63.44|62.64|309
1654250700000|2022-06-03 10:05:00|63.47|62.67|63.26|62.46|63.52|62.72|63.24|62.44|321
1654251000000|2022-06-03 10:10:00|63.27|62.47|63.3|62.5|63.34|62.54|63.21|62.41|301
1654251300000|2022-06-03 10:15:00|63.29|62.49|63.31|62.51|63.42|62.62|63.2|62.4|314
1654251600000|2022-06-03 10:20:00|63.3|62.5|63.2|62.4|63.33|62.53|63.07|62.27|375
1654251900000|2022-06-03 10:25:00|63.19|62.39|63.1|62.3|63.19|62.39|62.99|62.19|381
1654252200000|2022-06-03 10:30:00|63.11|62.31|63.02|62.22|63.13|62.33|62.93|62.13|364
1654252500000|2022-06-03 10:35:00|63.01|62.21|62.83|62.03|63.05|62.25|62.79|61.99|304
1654252800000|2022-06-03 10:40:00|62.82|62.02|62.65|61.85|62.96|62.16|62.56|61.76|316
1654253100000|2022-06-03 10:45:00|62.64|61.84|62.89|62.09|63.03|62.23|62.59|61.79|460
1654253400000|2022-06-03 10:50:00|62.88|62.08|62.72|61.92|62.94|62.14|62.71|61.91|359
1654253700000|2022-06-03 10:55:00|62.71|61.91|62.61|61.81|62.73|61.93|62.5|61.7|399
1654254000000|2022-06-03 11:00:00|62.62|61.82|62.62|61.82|62.83|62.03|62.52|61.72|409
1654254300000|2022-06-03 11:05:00|62.63|61.83|62.6|61.8|62.71|61.91|62.56|61.76|417
1654254600000|2022-06-03 11:10:00|62.59|61.79|62.5|61.7|62.6|61.8|62.26|61.46|392
1654254900000|2022-06-03 11:15:00|62.49|61.69|62.48|61.68|62.62|61.82|62.29|61.49|384
1654255200000|2022-06-03 11:20:00|62.49|61.69|62.4|61.6|62.58|61.78|62.16|61.36|368
1654255500000|2022-06-03 11:25:00|62.41|61.61|62.44|61.64|62.45|61.65|62.3|61.5|329
1654255800000|2022-06-03 11:30:00|62.43|61.63|62.55|61.75|62.56|61.76|62.33|61.53|295
1654256100000|2022-06-03 11:35:00|62.56|61.76|62.69|61.89|62.89|62.09|62.54|61.74|394
1654256400000|2022-06-03 11:40:00|62.67|61.87|62.54|61.74|62.68|61.88|62.52|61.72|364
1654256700000|2022-06-03 11:45:00|62.53|61.73|62.59|61.79|62.64|61.84|62.49|61.69|287
1654257000000|2022-06-03 11:50:00|62.6|61.8|62.61|61.81|62.74|61.94|62.51|61.71|337
1654257300000|2022-06-03 11:55:00|62.6|61.8|62.59|61.79|62.64|61.84|62.52|61.72|281
1654257600000|2022-06-03 12:00:00|62.58|61.78|62.8|62|62.83|62.03|62.58|61.78|342
1654257900000|2022-06-03 12:05:00|62.81|62.01|62.65|61.85|62.83|62.03|62.59|61.79|266
1654258200000|2022-06-03 12:10:00|62.66|61.86|62.82|62.02|62.85|62.05|62.64|61.84|314
1654258500000|2022-06-03 12:15:00|62.81|62.01|62.82|62.02|62.92|62.12|62.78|61.98|316
1654258800000|2022-06-03 12:20:00|62.83|62.03|62.77|61.97|62.85|62.05|62.58|61.78|352
1654259100000|2022-06-03 12:25:00|62.78|61.98|62.78|61.98|62.82|62.02|62.6|61.8|273
1654259400000|2022-06-03 12:30:00|62.79|61.99|63.12|62.32|63.17|62.37|62.67|61.87|500
1654259700000|2022-06-03 12:35:00|63.11|62.31|62.67|61.87|63.11|62.31|62.48|61.68|484
1654260000000|2022-06-03 12:40:00|62.68|61.88|62.57|61.77|62.68|61.88|62.43|61.63|453
1654260300000|2022-06-03 12:45:00|62.58|61.78|62.54|61.74|62.72|61.92|62.51|61.71|374
1654260600000|2022-06-03 12:50:00|62.53|61.73|62.57|61.77|62.61|61.81|62.41|61.61|389
1654260900000|2022-06-03 12:55:00|62.56|61.76|62.3|61.5|62.63|61.83|62.04|61.24|474
1654261200000|2022-06-03 13:00:00|62.31|61.51|62.39|61.59|62.48|61.68|62.16|61.36|539
1654261500000|2022-06-03 13:05:00|62.38|61.58|62.38|61.58|62.52|61.72|62.28|61.48|450
1654261800000|2022-06-03 13:10:00|62.37|61.57|62.39|61.59|62.53|61.73|62.26|61.46|415
1654262100000|2022-06-03 13:15:00|62.36|61.56|62.42|61.62|62.6|61.8|62.34|61.54|314
1654262400000|2022-06-03 13:20:00|62.43|61.63|62.38|61.58|62.53|61.73|62.36|61.56|347
1654262700000|2022-06-03 13:25:00|62.36|61.56|62.23|61.43|62.43|61.63|62.22|61.42|345
1654263000000|2022-06-03 13:30:00|62.24|61.44|62.65|61.85|62.74|61.94|62.16|61.36|589
1654263300000|2022-06-03 13:35:00|62.64|61.84|62.59|61.79|62.66|61.86|62.41|61.61|513
1654263600000|2022-06-03 13:40:00|62.58|61.78|62.32|61.52|62.66|61.86|62.31|61.51|435
1654263900000|2022-06-03 13:45:00|62.31|61.51|62.47|61.67|62.52|61.72|62.23|61.43|430
1654264200000|2022-06-03 13:50:00|62.48|61.68|62.47|61.67|62.52|61.72|62.3|61.5|387
1654264500000|2022-06-03 13:55:00|62.48|61.68|62.58|61.78|62.64|61.84|62.47|61.67|412
1654264800000|2022-06-03 14:00:00|62.57|61.77|62.47|61.67|62.71|61.91|62.4|61.6|430
1654265100000|2022-06-03 14:05:00|62.48|61.68|62.41|61.61|62.55|61.75|62.32|61.52|336
1654265400000|2022-06-03 14:10:00|62.4|61.6|62.45|61.65|62.45|61.65|62.29|61.49|314
1654265700000|2022-06-03 14:15:00|62.44|61.64|62.42|61.62|62.46|61.66|62.31|61.51|321
1654266000000|2022-06-03 14:20:00|62.41|61.61|62.33|61.53|62.53|61.73|62.32|61.52|269
1654266300000|2022-06-03 14:25:00|62.34|61.54|62.28|61.48|62.44|61.64|62.28|61.48|298
1654266600000|2022-06-03 14:30:00|62.3|61.5|62.36|61.56|62.42|61.62|62.2|61.4|372
1654266900000|2022-06-03 14:35:00|62.35|61.55|62.1|61.3|62.4|61.6|62.08|61.28|390
1654267200000|2022-06-03 14:40:00|62.09|61.29|61.97|61.17|62.13|61.33|61.76|60.96|489
1654267500000|2022-06-03 14:45:00|61.94|61.14|62.19|61.39|62.2|61.4|61.76|60.96|439
1654267800000|2022-06-03 14:50:00|62.18|61.38|62.32|61.52|62.39|61.59|62.14|61.34|329
1654268100000|2022-06-03 14:55:00|62.3|61.5|62.31|61.51|62.39|61.59|62.19|61.39|323
1654268400000|2022-06-03 15:00:00|62.32|61.52|62.16|61.36|62.35|61.55|62.1|61.3|346
1654268700000|2022-06-03 15:05:00|62.17|61.37|62.16|61.36|62.26|61.46|62.07|61.27|293
1654269000000|2022-06-03 15:10:00|62.15|61.35|62.2|61.4|62.21|61.41|62.07|61.27|276
1654269300000|2022-06-03 15:15:00|62.19|61.39|62.36|61.56|62.42|61.62|62.19|61.39|309
1654269600000|2022-06-03 15:20:00|62.37|61.57|62.26|61.46|62.39|61.59|62.26|61.46|253
1654269900000|2022-06-03 15:25:00|62.25|61.45|62.39|61.59|62.39|61.59|62.19|61.39|257
1654270200000|2022-06-03 15:30:00|62.38|61.58|62.41|61.61|62.52|61.72|62.34|61.54|347
1654270500000|2022-06-03 15:35:00|62.4|61.6|62.27|61.47|62.43|61.63|62.26|61.46|226
1654270800000|2022-06-03 15:40:00|62.26|61.46|62.18|61.38|62.3|61.5|62.17|61.37|303
1654271100000|2022-06-03 15:45:00|62.19|61.39|62.09|61.29|62.2|61.4|62.09|61.29|361
1654271400000|2022-06-03 15:50:00|62.11|61.31|62.19|61.39|62.22|61.42|62.04|61.24|269
1654271700000|2022-06-03 15:55:00|62.2|61.4|62.19|61.39|62.24|61.44|62.18|61.38|272
1654272000000|2022-06-03 16:00:00|62.2|61.4|62.3|61.5|62.3|61.5|62.17|61.37|269
1654272300000|2022-06-03 16:05:00|62.29|61.49|62.11|61.31|62.3|61.5|62.09|61.29|283
1654272600000|2022-06-03 16:10:00|62.12|61.32|62.24|61.44|62.24|61.44|62.06|61.26|236
1654272900000|2022-06-03 16:15:00|62.23|61.43|62.02|61.22|62.25|61.45|62|61.2|255
1654273200000|2022-06-03 16:20:00|62|61.2|62.19|61.39|62.2|61.4|61.95|61.15|305
1654273500000|2022-06-03 16:25:00|62.15|61.35|62.11|61.31|62.21|61.41|62.04|61.24|230
1654273800000|2022-06-03 16:30:00|62.1|61.3|62.21|61.41|62.22|61.42|62.03|61.23|309
1654274100000|2022-06-03 16:35:00|62.2|61.4|62.3|61.5|62.37|61.57|62.17|61.37|302
1654274400000|2022-06-03 16:40:00|62.28|61.48|62.18|61.38|62.32|61.52|62.17|61.37|214
1654274700000|2022-06-03 16:45:00|62.2|61.4|62.35|61.55|62.41|61.61|62.17|61.37|254
1654275000000|2022-06-03 16:50:00|62.32|61.52|62.28|61.48|62.32|61.52|62.18|61.38|239
1654275300000|2022-06-03 16:55:00|62.29|61.49|62.4|61.6|62.49|61.69|62.27|61.47|303
1654275600000|2022-06-03 17:00:00|62.41|61.61|62.57|61.77|62.62|61.82|62.36|61.56|315
1654275900000|2022-06-03 17:05:00|62.56|61.76|62.4|61.6|62.58|61.78|62.36|61.56|381
1654276200000|2022-06-03 17:10:00|62.41|61.61|62.31|61.51|62.41|61.61|62.19|61.39|263
1654276500000|2022-06-03 17:15:00|62.27|61.47|62.28|61.48|62.42|61.62|62.24|61.44|281
1654276800000|2022-06-03 17:20:00|62.27|61.47|62.35|61.55|62.36|61.56|62.21|61.41|303
1654277100000|2022-06-03 17:25:00|62.36|61.56|62.38|61.58|62.42|61.62|62.26|61.46|265
1654277400000|2022-06-03 17:30:00|62.39|61.59|62.32|61.52|62.39|61.59|62.27|61.47|298
1654277700000|2022-06-03 17:35:00|62.33|61.53|62.34|61.54|62.48|61.68|62.31|61.51|329
1654278000000|2022-06-03 17:40:00|62.35|61.55|62.13|61.33|62.35|61.55|62.1|61.3|338
1654278300000|2022-06-03 17:45:00|62.14|61.34|62.26|61.46|62.27|61.47|62.06|61.26|315
1654278600000|2022-06-03 17:50:00|62.27|61.47|62.22|61.42|62.27|61.47|62.2|61.4|313
1654278900000|2022-06-03 17:55:00|62.23|61.43|62.2|61.4|62.26|61.46|62.11|61.31|286
1654279200000|2022-06-03 18:00:00|62.19|61.39|62.22|61.42|62.23|61.43|62.03|61.23|330
1654279500000|2022-06-03 18:05:00|62.21|61.41|62.09|61.29|62.26|61.46|62.08|61.28|268
1654279800000|2022-06-03 18:10:00|62.1|61.3|62.07|61.27|62.14|61.34|62|61.2|253
1654280100000|2022-06-03 18:15:00|62.06|61.26|62.21|61.41|62.22|61.42|62.02|61.22|261
1654280400000|2022-06-03 18:20:00|62.22|61.42|62.26|61.46|62.26|61.46|62.13|61.33|239
1654280700000|2022-06-03 18:25:00|62.25|61.45|62.31|61.51|62.31|61.51|62.19|61.39|234
1654281000000|2022-06-03 18:30:00|62.32|61.52|62.33|61.53|62.35|61.55|62.23|61.43|248
1654281300000|2022-06-03 18:35:00|62.34|61.54|62.22|61.42|62.36|61.56|62.18|61.38|283
1654281600000|2022-06-03 18:40:00|62.21|61.41|62.31|61.51|62.33|61.53|62.18|61.38|191
1654281900000|2022-06-03 18:45:00|62.3|61.5|62.21|61.41|62.31|61.51|62.18|61.38|199
1654282200000|2022-06-03 18:50:00|62.22|61.42|62.27|61.47|62.36|61.56|62.2|61.4|216
1654282500000|2022-06-03 18:55:00|62.26|61.46|62.34|61.54|62.38|61.58|62.22|61.42|328
1654282800000|2022-06-03 19:00:00|62.35|61.55|62.41|61.61|62.42|61.62|62.24|61.44|322
1654283100000|2022-06-03 19:05:00|62.4|61.6|62.43|61.63|62.51|61.71|62.38|61.58|306
1654283400000|2022-06-03 19:10:00|62.42|61.62|62.41|61.61|62.44|61.64|62.35|61.55|261
1654283700000|2022-06-03 19:15:00|62.39|61.59|62.39|61.59|62.41|61.61|62.36|61.56|241
1654284000000|2022-06-03 19:20:00|62.38|61.58|62.25|61.45|62.39|61.59|62.2|61.4|344
1654284300000|2022-06-03 19:25:00|62.26|61.46|62.39|61.59|62.4|61.6|62.24|61.44|323
1654284600000|2022-06-03 19:30:00|62.4|61.6|62.24|61.44|62.43|61.63|62.23|61.43|372
1654284900000|2022-06-03 19:35:00|62.22|61.42|62.38|61.58|62.41|61.61|62.2|61.4|260
1654285200000|2022-06-03 19:40:00|62.37|61.57|62.39|61.59|62.43|61.63|62.37|61.57|253
1654285500000|2022-06-03 19:45:00|62.4|61.6|62.36|61.56|62.4|61.6|62.29|61.49|258
1654285800000|2022-06-03 19:50:00|62.35|61.55|62.41|61.61|62.44|61.64|62.27|61.47|277
1654286100000|2022-06-03 19:55:00|62.43|61.63|62.31|61.51|62.45|61.65|62.3|61.5|374
1654286400000|2022-06-03 20:00:00|62.3|61.5|62.3|61.5|62.33|61.53|62.25|61.45|323
1654286700000|2022-06-03 20:05:00|62.31|61.51|62.57|61.77|62.62|61.82|62.29|61.49|269
1654287000000|2022-06-03 20:10:00|62.58|61.78|62.43|61.63|62.61|61.81|62.42|61.62|291
1654287300000|2022-06-03 20:15:00|62.44|61.64|62.47|61.67|62.51|61.71|62.39|61.59|203
1654287600000|2022-06-03 20:20:00|62.48|61.68|62.51|61.71|62.55|61.75|62.47|61.67|161
1654287900000|2022-06-03 20:25:00|62.5|61.7|62.43|61.63|62.54|61.74|62.42|61.62|249
1654288200000|2022-06-03 20:30:00|62.44|61.64|62.45|61.65|62.47|61.67|62.38|61.58|228
1654288500000|2022-06-03 20:35:00|62.46|61.66|62.46|61.66|62.47|61.67|62.43|61.63|183
1654288800000|2022-06-03 20:40:00|62.47|61.67|62.54|61.74|62.56|61.76|62.45|61.65|276
1654289100000|2022-06-03 20:45:00|62.53|61.73|62.61|61.81|62.62|61.82|62.5|61.7|181
1654289400000|2022-06-03 20:50:00|62.62|61.82|62.61|61.81|62.66|61.86|62.6|61.8|110
1654289700000|2022-06-03 20:55:00|62.62|61.82|62.61|61.81|62.64|61.84|62.61|61.81|114
1654326000000|2022-06-04 07:00:00|63.29|62.49|63.01|62.21|63.31|62.51|63.01|62.21|130
1654326300000|2022-06-04 07:05:00|63|62.2|62.99|62.19|63.02|62.22|62.96|62.16|112
1654326600000|2022-06-04 07:10:00|63|62.2|62.91|62.11|63|62.2|62.9|62.1|74
1654326900000|2022-06-04 07:15:00|62.92|62.12|62.88|62.08|62.92|62.12|62.86|62.06|81
1654327200000|2022-06-04 07:20:00|62.89|62.09|62.89|62.09|62.9|62.1|62.85|62.05|130
1654327500000|2022-06-04 07:25:00|62.9|62.1|62.88|62.08|62.91|62.11|62.86|62.06|39
1654327800000|2022-06-04 07:30:00|62.89|62.09|62.99|62.19|63|62.2|62.89|62.09|124
1654328100000|2022-06-04 07:35:00|63|62.2|62.99|62.19|63|62.2|62.97|62.17|125
1654328400000|2022-06-04 07:40:00|62.98|62.18|62.98|62.18|62.99|62.19|62.97|62.17|238
1654328700000|2022-06-04 07:45:00|62.97|62.17|63.01|62.21|63.01|62.21|62.97|62.17|58
1654329000000|2022-06-04 07:50:00|63|62.2|63.01|62.21|63.09|62.29|62.99|62.19|61
1654329300000|2022-06-04 07:55:00|63.02|62.22|63|62.2|63.04|62.24|62.97|62.17|58
1654329600000|2022-06-04 08:00:00|63.01|62.21|62.99|62.19|63.03|62.23|62.76|61.96|138
1654329900000|2022-06-04 08:05:00|62.98|62.18|62.9|62.1|63|62.2|62.88|62.08|115
1654330200000|2022-06-04 08:10:00|62.89|62.09|62.9|62.1|62.91|62.11|62.86|62.06|49
1654330500000|2022-06-04 08:15:00|62.91|62.11|63.13|62.33|63.13|62.33|62.91|62.11|74
1654330800000|2022-06-04 08:20:00|63.12|62.32|63.01|62.21|63.13|62.33|62.99|62.19|113
1654331100000|2022-06-04 08:25:00|63|62.2|63.01|62.21|63.03|62.23|62.99|62.19|36
1654331400000|2022-06-04 08:30:00|63.02|62.22|63.19|62.39|63.27|62.47|63.02|62.22|118
1654331700000|2022-06-04 08:35:00|63.2|62.4|63.21|62.41|63.25|62.45|63.18|62.38|85
1654332000000|2022-06-04 08:40:00|63.2|62.4|63.19|62.39|63.3|62.5|63.18|62.38|113
1654332300000|2022-06-04 08:45:00|63.2|62.4|63.19|62.39|63.22|62.42|63.19|62.39|98
1654332600000|2022-06-04 08:50:00|63.2|62.4|63.11|62.31|63.2|62.4|63.09|62.29|87
1654332900000|2022-06-04 08:55:00|63.12|62.32|63.1|62.3|63.13|62.33|63.1|62.3|155
1654333200000|2022-06-04 09:00:00|63.11|62.31|63.13|62.33|63.13|62.33|63.1|62.3|114
1654333500000|2022-06-04 09:05:00|63.12|62.32|63.01|62.21|63.13|62.33|63|62.2|57
1654333800000|2022-06-04 09:10:00|63.02|62.22|63.19|62.39|63.21|62.41|63.02|62.22|132
1654334100000|2022-06-04 09:15:00|63.2|62.4|63.12|62.32|63.22|62.42|63.1|62.3|66
1654334400000|2022-06-04 09:20:00|63.11|62.31|63.1|62.3|63.11|62.31|63.08|62.28|68
1654334700000|2022-06-04 09:25:00|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|47
1654335000000|2022-06-04 09:30:00|63.12|62.32|62.96|62.16|63.13|62.33|62.95|62.15|76
1654335300000|2022-06-04 09:35:00|62.95|62.15|62.98|62.18|63|62.2|62.95|62.15|44
1654335600000|2022-06-04 09:40:00|62.97|62.17|62.99|62.19|63|62.2|62.94|62.14|143
1654335900000|2022-06-04 09:45:00|63|62.2|63.01|62.21|63.02|62.22|62.98|62.18|64
1654336200000|2022-06-04 09:50:00|63.02|62.22|63.09|62.29|63.11|62.31|63.01|62.21|161
1654336500000|2022-06-04 09:55:00|63.08|62.28|63.24|62.44|63.26|62.46|63.08|62.28|96
1654336800000|2022-06-04 10:00:00|63.25|62.45|63.29|62.49|63.31|62.51|63.22|62.42|159
1654337100000|2022-06-04 10:05:00|63.28|62.48|63.27|62.47|63.31|62.51|63.26|62.46|67
1654337400000|2022-06-04 10:10:00|63.26|62.46|63.32|62.52|63.32|62.52|63.21|62.41|98
1654337700000|2022-06-04 10:15:00|63.31|62.51|63.29|62.49|63.34|62.54|63.29|62.49|175
1654338000000|2022-06-04 10:20:00|63.3|62.5|63.28|62.48|63.31|62.51|63.26|62.46|99
1654338300000|2022-06-04 10:25:00|63.27|62.47|63.2|62.4|63.3|62.5|63.19|62.39|140
1654338600000|2022-06-04 10:30:00|63.19|62.39|63.2|62.4|63.22|62.42|63.17|62.37|114
1654338900000|2022-06-04 10:35:00|63.19|62.39|63.2|62.4|63.21|62.41|63.19|62.39|42
1654339200000|2022-06-04 10:40:00|63.19|62.39|63.18|62.38|63.2|62.4|63.15|62.35|77
1654339500000|2022-06-04 10:45:00|63.17|62.37|63.21|62.41|63.21|62.41|63.17|62.37|47
1654339800000|2022-06-04 10:50:00|63.2|62.4|63.21|62.41|63.28|62.48|63.2|62.4|36
1654340100000|2022-06-04 10:55:00|63.2|62.4|63.19|62.39|63.21|62.41|63.17|62.37|85
1654340400000|2022-06-04 11:00:00|63.21|62.41|63.22|62.42|63.23|62.43|63.2|62.4|63
1654340700000|2022-06-04 11:05:00|63.21|62.41|63.2|62.4|63.23|62.43|63.18|62.38|60
1654341000000|2022-06-04 11:10:00|63.21|62.41|63.12|62.32|63.21|62.41|63.11|62.31|43
1654341300000|2022-06-04 11:15:00|63.11|62.31|63.03|62.23|63.12|62.32|62.98|62.18|77
1654341600000|2022-06-04 11:20:00|63.04|62.24|63.03|62.23|63.12|62.32|63.02|62.22|96
1654341900000|2022-06-04 11:25:00|63.04|62.24|63.05|62.25|63.11|62.31|63.03|62.23|99
1654342200000|2022-06-04 11:30:00|63.04|62.24|63.05|62.25|63.11|62.31|63.04|62.24|94
1654342500000|2022-06-04 11:35:00|63.06|62.26|63.07|62.27|63.17|62.37|63.06|62.26|93
1654342800000|2022-06-04 11:40:00|63.08|62.28|63.03|62.23|63.08|62.28|63.01|62.21|48
1654343100000|2022-06-04 11:45:00|63.04|62.24|62.95|62.15|63.05|62.25|62.93|62.13|73
1654343400000|2022-06-04 11:50:00|62.94|62.14|62.81|62.01|62.94|62.14|62.72|61.92|133
1654343700000|2022-06-04 11:55:00|62.82|62.02|62.85|62.05|62.91|62.11|62.81|62.01|61
1654344000000|2022-06-04 12:00:00|62.84|62.04|62.81|62.01|62.85|62.05|62.71|61.91|85
1654344300000|2022-06-04 12:05:00|62.82|62.02|62.61|61.81|62.82|62.02|62.53|61.73|104
1654344600000|2022-06-04 12:10:00|62.6|61.8|62.69|61.89|62.74|61.94|62.6|61.8|114
1654344900000|2022-06-04 12:15:00|62.7|61.9|62.63|61.83|62.7|61.9|62.56|61.76|130
1654345200000|2022-06-04 12:20:00|62.62|61.82|62.7|61.9|62.71|61.91|62.61|61.81|85
1654345500000|2022-06-04 12:25:00|62.71|61.91|62.65|61.85|62.72|61.92|62.61|61.81|188
1654345800000|2022-06-04 12:30:00|62.64|61.84|62.55|61.75|62.65|61.85|62.53|61.73|101
1654346100000|2022-06-04 12:35:00|62.56|61.76|62.56|61.76|62.56|61.76|62.54|61.74|116
1654346400000|2022-06-04 12:40:00|62.57|61.77|62.68|61.88|62.69|61.89|62.5|61.7|120
1654346700000|2022-06-04 12:45:00|62.69|61.89|62.7|61.9|62.73|61.93|62.63|61.83|103
1654347000000|2022-06-04 12:50:00|62.69|61.89|62.71|61.91|62.71|61.91|62.55|61.75|87
1654347300000|2022-06-04 12:55:00|62.7|61.9|62.69|61.89|62.74|61.94|62.63|61.83|104
1654347600000|2022-06-04 13:00:00|62.68|61.88|62.85|62.05|62.89|62.09|62.63|61.83|86
1654347900000|2022-06-04 13:05:00|62.84|62.04|62.91|62.11|62.99|62.19|62.82|62.02|149
1654348200000|2022-06-04 13:10:00|62.92|62.12|62.93|62.13|62.95|62.15|62.91|62.11|102
1654348500000|2022-06-04 13:15:00|62.94|62.14|62.93|62.13|63.03|62.23|62.89|62.09|95
1654348800000|2022-06-04 13:20:00|62.92|62.12|62.81|62.01|62.92|62.12|62.81|62.01|75
1654349100000|2022-06-04 13:25:00|62.8|62|63.04|62.24|63.04|62.24|62.79|61.99|65
1654349400000|2022-06-04 13:30:00|63.03|62.23|62.85|62.05|63.04|62.24|62.84|62.04|93
1654349700000|2022-06-04 13:35:00|62.86|62.06|62.89|62.09|62.92|62.12|62.86|62.06|42
1654350000000|2022-06-04 13:40:00|62.9|62.1|62.89|62.09|62.91|62.11|62.87|62.07|76
1654350300000|2022-06-04 13:45:00|62.9|62.1|62.8|62|62.91|62.11|62.8|62|55
1654350600000|2022-06-04 13:50:00|62.79|61.99|62.75|61.95|62.81|62.01|62.73|61.93|107
1654350900000|2022-06-04 13:55:00|62.76|61.96|62.89|62.09|62.9|62.1|62.75|61.95|79
1654351200000|2022-06-04 14:00:00|62.9|62.1|62.82|62.02|62.9|62.1|62.74|61.94|63
1654351500000|2022-06-04 14:05:00|62.81|62.01|62.62|61.82|62.82|62.02|62.6|61.8|146
1654351800000|2022-06-04 14:10:00|62.61|61.81|62.7|61.9|62.73|61.93|62.57|61.77|96
1654352100000|2022-06-04 14:15:00|62.69|61.89|62.75|61.95|62.76|61.96|62.68|61.88|48
1654352400000|2022-06-04 14:20:00|62.74|61.94|63.05|62.25|63.14|62.34|62.73|61.93|175
1654352700000|2022-06-04 14:25:00|63.04|62.24|63.22|62.42|63.24|62.44|63.03|62.23|159
1654353000000|2022-06-04 14:30:00|63.23|62.43|63.53|62.73|63.61|62.81|63.22|62.42|189
1654353300000|2022-06-04 14:35:00|63.54|62.74|63.27|62.47|63.6|62.8|63.27|62.47|129
1654353600000|2022-06-04 14:40:00|63.28|62.48|63.51|62.71|63.51|62.71|63.23|62.43|116
1654353900000|2022-06-04 14:45:00|63.52|62.72|63.43|62.63|63.61|62.81|63.42|62.62|113
1654354200000|2022-06-04 14:50:00|63.42|62.62|63.6|62.8|63.62|62.82|63.42|62.62|119
1654354500000|2022-06-04 14:55:00|63.61|62.81|63.53|62.73|63.62|62.82|63.52|62.72|99
1654354800000|2022-06-04 15:00:00|63.54|62.74|63.51|62.71|63.59|62.79|63.48|62.68|105
1654355100000|2022-06-04 15:05:00|63.52|62.72|63.58|62.78|63.58|62.78|63.5|62.7|85
1654355400000|2022-06-04 15:10:00|63.57|62.77|63.62|62.82|63.65|62.85|63.55|62.75|81
1654355700000|2022-06-04 15:15:00|63.63|62.83|63.51|62.71|63.63|62.83|63.51|62.71|73
1654356000000|2022-06-04 15:20:00|63.53|62.73|63.54|62.74|63.6|62.8|63.49|62.69|97
1654356300000|2022-06-04 15:25:00|63.53|62.73|63.64|62.84|63.71|62.91|63.53|62.73|166
1654356600000|2022-06-04 15:30:00|63.65|62.85|63.6|62.8|63.71|62.91|63.6|62.8|205
1654356900000|2022-06-04 15:35:00|63.61|62.81|63.62|62.82|63.64|62.84|63.59|62.79|106
1654357200000|2022-06-04 15:40:00|63.61|62.81|63.6|62.8|63.62|62.82|63.59|62.79|70
1654357500000|2022-06-04 15:45:00|63.59|62.79|63.51|62.71|63.61|62.81|63.5|62.7|126
1654357800000|2022-06-04 15:50:00|63.52|62.72|63.63|62.83|63.63|62.83|63.51|62.71|61
1654358100000|2022-06-04 15:55:00|63.62|62.82|63.71|62.91|63.71|62.91|63.62|62.82|73
1654358400000|2022-06-04 16:00:00|63.7|62.9|63.64|62.84|63.71|62.91|63.53|62.73|119
1654358700000|2022-06-04 16:05:00|63.65|62.85|63.61|62.81|63.65|62.85|63.6|62.8|62
1654359000000|2022-06-04 16:10:00|63.6|62.8|63.55|62.75|63.61|62.81|63.53|62.73|59
1654359300000|2022-06-04 16:15:00|63.54|62.74|63.51|62.71|63.64|62.84|63.51|62.71|166
1654359600000|2022-06-04 16:20:00|63.52|62.72|63.51|62.71|63.55|62.75|63.44|62.64|121
1654359900000|2022-06-04 16:25:00|63.5|62.7|63.58|62.78|63.6|62.8|63.49|62.69|57
1654360200000|2022-06-04 16:30:00|63.59|62.79|63.5|62.7|63.59|62.79|63.5|62.7|69
1654360500000|2022-06-04 16:35:00|63.49|62.69|63.51|62.71|63.53|62.73|63.49|62.69|35
1654360800000|2022-06-04 16:40:00|63.52|62.72|63.51|62.71|63.54|62.74|63.51|62.71|42
1654361100000|2022-06-04 16:45:00|63.5|62.7|63.47|62.67|63.5|62.7|63.38|62.58|90
1654361400000|2022-06-04 16:50:00|63.46|62.66|63.45|62.65|63.5|62.7|63.45|62.65|106
1654361700000|2022-06-04 16:55:00|63.46|62.66|63.43|62.63|63.46|62.66|63.41|62.61|92
1654362000000|2022-06-04 17:00:00|63.44|62.64|63.43|62.63|63.47|62.67|63.41|62.61|75
1654362300000|2022-06-04 17:05:00|63.44|62.64|63.42|62.62|63.45|62.65|63.4|62.6|102
1654362600000|2022-06-04 17:10:00|63.43|62.63|63.49|62.69|63.49|62.69|63.42|62.62|106
1654362900000|2022-06-04 17:15:00|63.48|62.68|63.53|62.73|63.53|62.73|63.39|62.59|151
1654363200000|2022-06-04 17:20:00|63.52|62.72|63.51|62.71|63.53|62.73|63.5|62.7|86
1654363500000|2022-06-04 17:25:00|63.5|62.7|63.51|62.71|63.55|62.75|63.49|62.69|113
1654363800000|2022-06-04 17:30:00|63.5|62.7|63.44|62.64|63.52|62.72|63.32|62.52|142
1654364100000|2022-06-04 17:35:00|63.46|62.66|63.42|62.62|63.51|62.71|63.42|62.62|131
1654364400000|2022-06-04 17:40:00|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|111
1654364700000|2022-06-04 17:45:00|63.42|62.62|63.42|62.62|63.44|62.64|63.41|62.61|108
1654365000000|2022-06-04 17:50:00|63.41|62.61|63.5|62.7|63.52|62.72|63.4|62.6|70
1654365300000|2022-06-04 17:55:00|63.51|62.71|63.45|62.65|63.51|62.71|63.43|62.63|73
1654365600000|2022-06-04 18:00:00|63.44|62.64|63.64|62.84|63.68|62.88|63.43|62.63|85
1654365900000|2022-06-04 18:05:00|63.63|62.83|63.63|62.83|63.7|62.9|63.59|62.79|88
1654366200000|2022-06-04 18:10:00|63.62|62.82|63.58|62.78|63.64|62.84|63.55|62.75|90
1654366500000|2022-06-04 18:15:00|63.59|62.79|63.61|62.81|63.61|62.81|63.57|62.77|135
1654366800000|2022-06-04 18:20:00|63.6|62.8|63.61|62.81|63.65|62.85|63.6|62.8|92
1654367100000|2022-06-04 18:25:00|63.62|62.82|63.6|62.8|63.65|62.85|63.58|62.78|134
1654367400000|2022-06-04 18:30:00|63.61|62.81|63.61|62.81|63.61|62.81|63.59|62.79|87
1654367700000|2022-06-04 18:35:00|63.6|62.8|63.7|62.9|63.72|62.92|63.6|62.8|124
1654368000000|2022-06-04 18:40:00|63.69|62.89|63.62|62.82|63.71|62.91|63.62|62.82|86
1654368300000|2022-06-04 18:45:00|63.61|62.81|63.6|62.8|63.7|62.9|63.6|62.8|108
1654368600000|2022-06-04 18:50:00|63.61|62.81|63.62|62.82|63.67|62.87|63.58|62.78|73
1654368900000|2022-06-04 18:55:00|63.61|62.81|63.59|62.79|63.63|62.83|63.59|62.79|51
1654369200000|2022-06-04 19:00:00|63.6|62.8|63.72|62.92|63.72|62.92|63.59|62.79|67
1654369500000|2022-06-04 19:05:00|63.71|62.91|63.65|62.85|63.72|62.92|63.63|62.83|74
1654369800000|2022-06-04 19:10:00|63.64|62.84|63.6|62.8|63.64|62.84|63.54|62.74|60
1654370100000|2022-06-04 19:15:00|63.61|62.81|63.6|62.8|63.61|62.81|63.58|62.78|60
1654370400000|2022-06-04 19:20:00|63.59|62.79|63.75|62.95|63.75|62.95|63.59|62.79|84
1654370700000|2022-06-04 19:25:00|63.74|62.94|63.75|62.95|63.77|62.97|63.72|62.92|60
1654371000000|2022-06-04 19:30:00|63.76|62.96|63.75|62.95|63.77|62.97|63.72|62.92|119
1654371300000|2022-06-04 19:35:00|63.76|62.96|63.74|62.94|63.77|62.97|63.72|62.92|66
1654371600000|2022-06-04 19:40:00|63.73|62.93|63.75|62.95|63.76|62.96|63.71|62.91|72
1654371900000|2022-06-04 19:45:00|63.76|62.96|63.72|62.92|63.83|63.03|63.72|62.92|72
1654372200000|2022-06-04 19:50:00|63.71|62.91|63.71|62.91|63.74|62.94|63.7|62.9|55
1654372500000|2022-06-04 19:55:00|63.7|62.9|63.71|62.91|63.75|62.95|63.69|62.89|76
1654372800000|2022-06-04 20:00:00|63.7|62.9|63.67|62.87|63.71|62.91|63.6|62.8|134
1654373100000|2022-06-04 20:05:00|63.66|62.86|63.72|62.92|63.75|62.95|63.66|62.86|115
1654373400000|2022-06-04 20:10:00|63.73|62.93|63.54|62.74|63.73|62.93|63.53|62.73|117
1654373700000|2022-06-04 20:15:00|63.55|62.75|63.69|62.89|63.72|62.92|63.54|62.74|110
1654374000000|2022-06-04 20:20:00|63.7|62.9|63.63|62.83|63.71|62.91|63.62|62.82|62
1654374300000|2022-06-04 20:25:00|63.62|62.82|63.6|62.8|63.66|62.86|63.6|62.8|56
1654374600000|2022-06-04 20:30:00|63.61|62.81|63.7|62.9|63.7|62.9|63.6|62.8|112
1654374900000|2022-06-04 20:35:00|63.71|62.91|63.71|62.91|63.71|62.91|63.69|62.89|119
1654375200000|2022-06-04 20:40:00|63.7|62.9|63.7|62.9|63.71|62.91|63.68|62.88|97
1654375500000|2022-06-04 20:45:00|63.71|62.91|63.69|62.89|63.71|62.91|63.68|62.88|175
1654375800000|2022-06-04 20:50:00|63.68|62.88|63.69|62.89|63.71|62.91|63.61|62.81|80
1654376100000|2022-06-04 20:55:00|63.68|62.88|63.75|62.95|63.77|62.97|63.64|62.84|87
1654376400000|2022-06-04 21:00:00|63.76|62.96|63.79|62.99|63.81|63.01|63.75|62.95|87
1654376700000|2022-06-04 21:05:00|63.78|62.98|63.74|62.94|63.81|63.01|63.73|62.93|52
1654377000000|2022-06-04 21:10:00|63.73|62.93|63.73|62.93|63.75|62.95|63.72|62.92|21
1654377300000|2022-06-04 21:15:00|63.74|62.94|63.72|62.92|63.74|62.94|63.72|62.92|53
1654377600000|2022-06-04 21:20:00|63.73|62.93|63.92|63.12|63.92|63.12|63.73|62.93|40
1654377900000|2022-06-04 21:25:00|63.93|63.13|63.9|63.1|63.93|63.13|63.9|63.1|50
1654378200000|2022-06-04 21:30:00|63.91|63.11|63.9|63.1|63.91|63.11|63.89|63.09|26
1654378500000|2022-06-04 21:35:00|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|48
1654378800000|2022-06-04 21:40:00|63.91|63.11|64.02|63.22|64.02|63.22|63.9|63.1|39
1654379100000|2022-06-04 21:45:00|64.03|63.23|63.92|63.12|64.03|63.23|63.9|63.1|78
1654379400000|2022-06-04 21:50:00|63.91|63.11|63.92|63.12|63.93|63.13|63.9|63.1|26
1654379700000|2022-06-04 21:55:00|63.93|63.13|64.23|63.43|64.23|63.43|63.93|63.13|89
1654380000000|2022-06-04 22:00:00|64.22|63.42|64.37|63.57|64.38|63.58|64.09|63.29|183
1654380300000|2022-06-04 22:05:00|64.36|63.56|64.52|63.72|64.53|63.73|64.36|63.56|222
1654380600000|2022-06-04 22:10:00|64.53|63.73|64.55|63.75|64.71|63.91|64.52|63.72|164
1654380900000|2022-06-04 22:15:00|64.54|63.74|64.62|63.82|64.71|63.91|64.54|63.74|152
1654381200000|2022-06-04 22:20:00|64.63|63.83|64.5|63.7|64.65|63.85|64.41|63.61|104
1654381500000|2022-06-04 22:25:00|64.49|63.69|64.41|63.61|64.5|63.7|64.39|63.59|133
1654381800000|2022-06-04 22:30:00|64.42|63.62|64.41|63.61|64.51|63.71|64.41|63.61|120
1654382100000|2022-06-04 22:35:00|64.42|63.62|64.23|63.43|64.44|63.64|64.21|63.41|109
1654382400000|2022-06-04 22:40:00|64.24|63.44|64.21|63.41|64.3|63.5|64.2|63.4|89
1654382700000|2022-06-04 22:45:00|64.2|63.4|64.21|63.41|64.29|63.49|64.19|63.39|114
1654383000000|2022-06-04 22:50:00|64.2|63.4|64.19|63.39|64.22|63.42|64.18|63.38|33
1654383300000|2022-06-04 22:55:00|64.2|63.4|64.13|63.33|64.21|63.41|64.13|63.33|47
1654383600000|2022-06-04 23:00:00|64.12|63.32|64.02|63.22|64.15|63.35|64.02|63.22|65
1654383900000|2022-06-04 23:05:00|64.03|63.23|64.08|63.28|64.09|63.29|63.98|63.18|92
1654384200000|2022-06-04 23:10:00|64.09|63.29|64.09|63.29|64.09|63.29|64.01|63.21|89
1654384500000|2022-06-04 23:15:00|64.08|63.28|64.02|63.22|64.11|63.31|63.98|63.18|81
1654384800000|2022-06-04 23:20:00|64.01|63.21|64.04|63.24|64.04|63.24|63.99|63.19|90
1654385100000|2022-06-04 23:25:00|64.03|63.23|64.03|63.23|64.04|63.24|63.99|63.19|134
1654385400000|2022-06-04 23:30:00|64.02|63.22|64.11|63.31|64.12|63.32|64.02|63.22|159
1654385700000|2022-06-04 23:35:00|64.12|63.32|64.1|63.3|64.13|63.33|64.1|63.3|71
1654386000000|2022-06-04 23:40:00|64.11|63.31|64.04|63.24|64.11|63.31|64|63.2|122
1654386300000|2022-06-04 23:45:00|64.03|63.23|64.05|63.25|64.11|63.31|63.93|63.13|77
1654386600000|2022-06-04 23:50:00|64.04|63.24|64.04|63.24|64.12|63.32|64.02|63.22|96
1654386900000|2022-06-04 23:55:00|64.05|63.25|64.12|63.32|64.14|63.34|64.05|63.25|80
1654387200000|2022-06-05 00:00:00|64.13|63.33|64.04|63.24|64.22|63.42|64.02|63.22|166
1654387500000|2022-06-05 00:05:00|64.05|63.25|63.92|63.12|64.05|63.25|63.89|63.09|73
1654387800000|2022-06-05 00:10:00|63.91|63.11|64.03|63.23|64.04|63.24|63.91|63.11|131
1654388100000|2022-06-05 00:15:00|64.04|63.24|64|63.2|64.05|63.25|64|63.2|119
1654388400000|2022-06-05 00:20:00|64.01|63.21|64.03|63.23|64.11|63.31|64|63.2|113
1654388700000|2022-06-05 00:25:00|64.02|63.22|64.03|63.23|64.05|63.25|64.02|63.22|58
1654389000000|2022-06-05 00:30:00|64.02|63.22|64.01|63.21|64.04|63.24|63.92|63.12|207
1654389300000|2022-06-05 00:35:00|64.02|63.22|64.01|63.21|64.06|63.26|64|63.2|152
1654389600000|2022-06-05 00:40:00|64.02|63.22|63.72|62.92|64.02|63.22|63.71|62.91|166
1654389900000|2022-06-05 00:45:00|63.71|62.91|63.74|62.94|63.76|62.96|63.71|62.91|96
1654390200000|2022-06-05 00:50:00|63.73|62.93|63.64|62.84|63.74|62.94|63.63|62.83|77
1654390500000|2022-06-05 00:55:00|63.63|62.83|63.53|62.73|63.66|62.86|63.46|62.66|167
1654390800000|2022-06-05 01:00:00|63.52|62.72|63.53|62.73|63.53|62.73|63.44|62.64|111
1654391100000|2022-06-05 01:05:00|63.51|62.71|63.34|62.54|63.55|62.75|63.34|62.54|99
1654391400000|2022-06-05 01:10:00|63.33|62.53|63.3|62.5|63.34|62.54|63.29|62.49|105
1654391700000|2022-06-05 01:15:00|63.29|62.49|63.1|62.3|63.32|62.52|63.09|62.29|155
1654392000000|2022-06-05 01:20:00|63.11|62.31|63.15|62.35|63.16|62.36|63.11|62.31|93
1654392300000|2022-06-05 01:25:00|63.14|62.34|63.12|62.32|63.15|62.35|63.11|62.31|63
1654392600000|2022-06-05 01:30:00|63.11|62.31|63.12|62.32|63.17|62.37|63.1|62.3|84
1654392900000|2022-06-05 01:35:00|63.13|62.33|63.01|62.21|63.13|62.33|62.92|62.12|102
1654393200000|2022-06-05 01:40:00|63.02|62.22|63.03|62.23|63.05|62.25|62.98|62.18|110
1654393500000|2022-06-05 01:45:00|63.02|62.22|63.01|62.21|63.05|62.25|63|62.2|106
1654393800000|2022-06-05 01:50:00|63.02|62.22|63.04|62.24|63.06|62.26|63.01|62.21|53
1654394100000|2022-06-05 01:55:00|63.03|62.23|62.9|62.1|63.06|62.26|62.85|62.05|126
1654394400000|2022-06-05 02:00:00|62.89|62.09|62.92|62.12|62.93|62.13|62.81|62.01|120
1654394700000|2022-06-05 02:05:00|62.91|62.11|63.01|62.21|63.01|62.21|62.9|62.1|132
1654395000000|2022-06-05 02:10:00|63|62.2|63.02|62.22|63.06|62.26|62.99|62.19|120
1654395300000|2022-06-05 02:15:00|63.01|62.21|63.01|62.21|63.06|62.26|63|62.2|81
1654395600000|2022-06-05 02:20:00|63.02|62.22|63.01|62.21|63.04|62.24|62.93|62.13|64
1654395900000|2022-06-05 02:25:00|63.02|62.22|63.02|62.22|63.05|62.25|63.01|62.21|63
1654396200000|2022-06-05 02:30:00|63.03|62.23|63.01|62.21|63.04|62.24|62.95|62.15|124
1654396500000|2022-06-05 02:35:00|63.02|62.22|63.01|62.21|63.03|62.23|62.99|62.19|102
1654396800000|2022-06-05 02:40:00|63|62.2|63.07|62.27|63.1|62.3|62.99|62.19|40
1654397100000|2022-06-05 02:45:00|63.05|62.25|63.14|62.34|63.14|62.34|63.03|62.23|173
1654397400000|2022-06-05 02:50:00|63.13|62.33|63.11|62.31|63.14|62.34|63.09|62.29|104
1654397700000|2022-06-05 02:55:00|63.12|62.32|63.1|62.3|63.13|62.33|63.09|62.29|113
1654398000000|2022-06-05 03:00:00|63.11|62.31|63.04|62.24|63.13|62.33|63.02|62.22|145
1654398300000|2022-06-05 03:05:00|63.03|62.23|63.04|62.24|63.05|62.25|63.03|62.23|162
1654398600000|2022-06-05 03:10:00|63.05|62.25|63.11|62.31|63.12|62.32|63.05|62.25|120
1654398900000|2022-06-05 03:15:00|63.12|62.32|63.22|62.42|63.25|62.45|63.09|62.29|100
1654399200000|2022-06-05 03:20:00|63.23|62.43|63.38|62.58|63.38|62.58|63.23|62.43|80
1654399500000|2022-06-05 03:25:00|63.39|62.59|63.33|62.53|63.43|62.63|63.32|62.52|93
1654399800000|2022-06-05 03:30:00|63.34|62.54|63.33|62.53|63.36|62.56|63.32|62.52|53
1654400100000|2022-06-05 03:35:00|63.34|62.54|63.32|62.52|63.35|62.55|63.3|62.5|99
1654400400000|2022-06-05 03:40:00|63.31|62.51|63.26|62.46|63.32|62.52|63.22|62.42|40
1654400700000|2022-06-05 03:45:00|63.25|62.45|63.25|62.45|63.25|62.45|63.22|62.42|67
1654401000000|2022-06-05 03:50:00|63.24|62.44|63.32|62.52|63.33|62.53|63.23|62.43|64
1654401300000|2022-06-05 03:55:00|63.31|62.51|63.34|62.54|63.34|62.54|63.29|62.49|50
1654401600000|2022-06-05 04:00:00|63.33|62.53|63.33|62.53|63.33|62.53|63.29|62.49|52
1654401900000|2022-06-05 04:05:00|63.32|62.52|63.2|62.4|63.41|62.61|63.18|62.38|92
1654402200000|2022-06-05 04:10:00|63.19|62.39|63.12|62.32|63.2|62.4|63.05|62.25|103
1654402500000|2022-06-05 04:15:00|63.11|62.31|63.15|62.35|63.16|62.36|63.1|62.3|47
1654402800000|2022-06-05 04:20:00|63.14|62.34|63.1|62.3|63.15|62.35|63.1|62.3|117
1654403100000|2022-06-05 04:25:00|63.11|62.31|63.12|62.32|63.13|62.33|63.09|62.29|91
1654403400000|2022-06-05 04:30:00|63.13|62.33|63.14|62.34|63.16|62.36|63.08|62.28|138
1654403700000|2022-06-05 04:35:00|63.15|62.35|63.31|62.51|63.34|62.54|63.15|62.35|57
1654404000000|2022-06-05 04:40:00|63.32|62.52|63.22|62.42|63.33|62.53|63.22|62.42|72
1654404300000|2022-06-05 04:45:00|63.23|62.43|63.3|62.5|63.31|62.51|63.2|62.4|34
1654404600000|2022-06-05 04:50:00|63.31|62.51|63.24|62.44|63.35|62.55|63.23|62.43|58
1654404900000|2022-06-05 04:55:00|63.23|62.43|63.14|62.34|63.24|62.44|63.13|62.33|54
1654405200000|2022-06-05 05:00:00|63.15|62.35|63.34|62.54|63.34|62.54|63.14|62.34|75
1654405500000|2022-06-05 05:05:00|63.33|62.53|63.33|62.53|63.35|62.55|63.29|62.49|171
1654405800000|2022-06-05 05:10:00|63.32|62.52|63.35|62.55|63.41|62.61|63.32|62.52|210
1654406100000|2022-06-05 05:15:00|63.36|62.56|63.34|62.54|63.36|62.56|63.32|62.52|49
1654406400000|2022-06-05 05:20:00|63.35|62.55|63.43|62.63|63.44|62.64|63.34|62.54|98
1654406700000|2022-06-05 05:25:00|63.44|62.64|63.44|62.64|63.46|62.66|63.41|62.61|82
1654407000000|2022-06-05 05:30:00|63.43|62.63|63.42|62.62|63.46|62.66|63.39|62.59|86
1654407300000|2022-06-05 05:35:00|63.43|62.63|63.41|62.61|63.43|62.63|63.4|62.6|137
1654407600000|2022-06-05 05:40:00|63.4|62.6|63.34|62.54|63.41|62.61|63.3|62.5|61
1654407900000|2022-06-05 05:45:00|63.33|62.53|63.41|62.61|63.44|62.64|63.32|62.52|60
1654408200000|2022-06-05 05:50:00|63.4|62.6|63.41|62.61|63.44|62.64|63.39|62.59|95
1654408500000|2022-06-05 05:55:00|63.42|62.62|63.33|62.53|63.42|62.62|63.31|62.51|83
1654408800000|2022-06-05 06:00:00|63.32|62.52|63.32|62.52|63.34|62.54|63.21|62.41|120
1654409100000|2022-06-05 06:05:00|63.31|62.51|63.33|62.53|63.33|62.53|63.3|62.5|31
1654409400000|2022-06-05 06:10:00|63.34|62.54|63.32|62.52|63.34|62.54|63.3|62.5|82
1654409700000|2022-06-05 06:15:00|63.33|62.53|63.31|62.51|63.34|62.54|63.3|62.5|34
1654410000000|2022-06-05 06:20:00|63.3|62.5|63.23|62.43|63.32|62.52|63.22|62.42|49
1654410300000|2022-06-05 06:25:00|63.22|62.42|63.31|62.51|63.34|62.54|63.22|62.42|96
1654410600000|2022-06-05 06:30:00|63.32|62.52|63.31|62.51|63.34|62.54|63.3|62.5|118
1654410900000|2022-06-05 06:35:00|63.32|62.52|63.42|62.62|63.42|62.62|63.31|62.51|42
1654411200000|2022-06-05 06:40:00|63.43|62.63|63.41|62.61|63.43|62.63|63.39|62.59|47
1654411500000|2022-06-05 06:45:00|63.42|62.62|63.33|62.53|63.42|62.62|63.32|62.52|97
1654411800000|2022-06-05 06:50:00|63.32|62.52|63.31|62.51|63.33|62.53|63.28|62.48|117
1654412100000|2022-06-05 06:55:00|63.3|62.5|63.32|62.52|63.35|62.55|63.3|62.5|104
1654412400000|2022-06-05 07:00:00|63.31|62.51|63.24|62.44|63.31|62.51|63.23|62.43|56
1654412700000|2022-06-05 07:05:00|63.23|62.43|63.4|62.6|63.42|62.62|63.23|62.43|44
1654413000000|2022-06-05 07:10:00|63.41|62.61|63.41|62.61|63.44|62.64|63.4|62.6|28
1654413300000|2022-06-05 07:15:00|63.42|62.62|63.21|62.41|63.43|62.63|63.21|62.41|75
1654413600000|2022-06-05 07:20:00|63.22|62.42|63.32|62.52|63.32|62.52|63.17|62.37|113
1654413900000|2022-06-05 07:25:00|63.33|62.53|63.4|62.6|63.42|62.62|63.31|62.51|86
1654414200000|2022-06-05 07:30:00|63.39|62.59|63.4|62.6|63.44|62.64|63.38|62.58|100
1654414500000|2022-06-05 07:35:00|63.39|62.59|63.33|62.53|63.4|62.6|63.31|62.51|80
1654414800000|2022-06-05 07:40:00|63.32|62.52|63.39|62.59|63.4|62.6|63.3|62.5|71
1654415100000|2022-06-05 07:45:00|63.38|62.58|63.28|62.48|63.39|62.59|63.28|62.48|30
1654415400000|2022-06-05 07:50:00|63.27|62.47|63.23|62.43|63.31|62.51|63.18|62.38|92
1654415700000|2022-06-05 07:55:00|63.22|62.42|63.13|62.33|63.22|62.42|63.12|62.32|81
1654416000000|2022-06-05 08:00:00|63.14|62.34|63.24|62.44|63.25|62.45|63.13|62.33|99
1654416300000|2022-06-05 08:05:00|63.25|62.45|63.3|62.5|63.32|62.52|63.23|62.43|101
1654416600000|2022-06-05 08:10:00|63.29|62.49|63.31|62.51|63.33|62.53|63.29|62.49|138
1654416900000|2022-06-05 08:15:00|63.3|62.5|63.32|62.52|63.4|62.6|63.22|62.42|119
1654417200000|2022-06-05 08:20:00|63.33|62.53|63.31|62.51|63.37|62.57|63.3|62.5|53
1654417500000|2022-06-05 08:25:00|63.3|62.5|63.18|62.38|63.31|62.51|63.18|62.38|78
1654417800000|2022-06-05 08:30:00|63.19|62.39|63.21|62.41|63.25|62.45|63.19|62.39|77
1654418100000|2022-06-05 08:35:00|63.22|62.42|63.29|62.49|63.31|62.51|63.2|62.4|68
1654418400000|2022-06-05 08:40:00|63.3|62.5|63.23|62.43|63.3|62.5|63.21|62.41|59
1654418700000|2022-06-05 08:45:00|63.24|62.44|63.22|62.42|63.25|62.45|63.2|62.4|34
1654419000000|2022-06-05 08:50:00|63.23|62.43|63.24|62.44|63.25|62.45|63.2|62.4|46
1654419300000|2022-06-05 08:55:00|63.23|62.43|63.21|62.41|63.23|62.43|63.18|62.38|98
1654419600000|2022-06-05 09:00:00|63.2|62.4|63.13|62.33|63.21|62.41|63.13|62.33|64
1654419900000|2022-06-05 09:05:00|63.12|62.32|62.99|62.19|63.13|62.33|62.98|62.18|93
1654420200000|2022-06-05 09:10:00|63|62.2|62.92|62.12|63|62.2|62.84|62.04|151
1654420500000|2022-06-05 09:15:00|62.91|62.11|63.03|62.23|63.03|62.23|62.89|62.09|92
1654420800000|2022-06-05 09:20:00|63.02|62.22|62.93|62.13|63.02|62.22|62.9|62.1|113
1654421100000|2022-06-05 09:25:00|62.92|62.12|63|62.2|63.03|62.23|62.92|62.12|151
1654421400000|2022-06-05 09:30:00|63.01|62.21|62.93|62.13|63.01|62.21|62.91|62.11|112
1654421700000|2022-06-05 09:35:00|62.92|62.12|63|62.2|63|62.2|62.75|61.95|149
1654422000000|2022-06-05 09:40:00|62.99|62.19|63.03|62.23|63.1|62.3|62.97|62.17|90
1654422300000|2022-06-05 09:45:00|63.04|62.24|62.99|62.19|63.05|62.25|62.92|62.12|115
1654422600000|2022-06-05 09:50:00|62.98|62.18|62.98|62.18|63|62.2|62.91|62.11|65
1654422900000|2022-06-05 09:55:00|62.97|62.17|62.95|62.15|62.97|62.17|62.91|62.11|77
1654423200000|2022-06-05 10:00:00|62.94|62.14|62.92|62.12|62.94|62.14|62.89|62.09|81
1654423500000|2022-06-05 10:05:00|62.93|62.13|62.91|62.11|63.01|62.21|62.9|62.1|118
1654423800000|2022-06-05 10:10:00|62.92|62.12|63.12|62.32|63.12|62.32|62.91|62.11|81
1654424100000|2022-06-05 10:15:00|63.11|62.31|63.2|62.4|63.22|62.42|63.08|62.28|79
1654424400000|2022-06-05 10:20:00|63.21|62.41|63.2|62.4|63.22|62.42|63.17|62.37|56
1654424700000|2022-06-05 10:25:00|63.19|62.39|63.18|62.38|63.19|62.39|63.15|62.35|71
1654425000000|2022-06-05 10:30:00|63.17|62.37|63.17|62.37|63.2|62.4|63.17|62.37|101
1654425300000|2022-06-05 10:35:00|63.18|62.38|63.18|62.38|63.18|62.38|63.16|62.36|21
1654425600000|2022-06-05 10:40:00|63.17|62.37|63.1|62.3|63.17|62.37|63.07|62.27|121
1654425900000|2022-06-05 10:45:00|63.09|62.29|63.11|62.31|63.13|62.33|63.02|62.22|76
1654426200000|2022-06-05 10:50:00|63.12|62.32|63.09|62.29|63.12|62.32|63.07|62.27|130
1654426500000|2022-06-05 10:55:00|63.08|62.28|63.01|62.21|63.09|62.29|62.99|62.19|109
1654426800000|2022-06-05 11:00:00|63.02|62.22|63.03|62.23|63.03|62.23|63|62.2|68
1654427100000|2022-06-05 11:05:00|63.02|62.22|62.98|62.18|63.03|62.23|62.9|62.1|158
1654427400000|2022-06-05 11:10:00|62.97|62.17|63|62.2|63.02|62.22|62.97|62.17|83
1654427700000|2022-06-05 11:15:00|62.99|62.19|63.01|62.21|63.06|62.26|62.99|62.19|73
1654428000000|2022-06-05 11:20:00|63|62.2|63.2|62.4|63.21|62.41|62.97|62.17|73
1654428300000|2022-06-05 11:25:00|63.19|62.39|63.27|62.47|63.28|62.48|63.18|62.38|69
1654428600000|2022-06-05 11:30:00|63.28|62.48|63.27|62.47|63.29|62.49|63.2|62.4|84
1654428900000|2022-06-05 11:35:00|63.26|62.46|63.28|62.48|63.3|62.5|63.25|62.45|72
1654429200000|2022-06-05 11:40:00|63.27|62.47|63.27|62.47|63.3|62.5|63.26|62.46|55
1654429500000|2022-06-05 11:45:00|63.28|62.48|63.22|62.42|63.3|62.5|63.21|62.41|66
1654429800000|2022-06-05 11:50:00|63.21|62.41|63.21|62.41|63.24|62.44|63.2|62.4|33
1654430100000|2022-06-05 11:55:00|63.22|62.42|63.28|62.48|63.32|62.52|63.2|62.4|90
1654430400000|2022-06-05 12:00:00|63.27|62.47|63.25|62.45|63.31|62.51|63.21|62.41|115
1654430700000|2022-06-05 12:05:00|63.24|62.44|63.24|62.44|63.25|62.45|63.23|62.43|55
1654431000000|2022-06-05 12:10:00|63.22|62.42|63.2|62.4|63.23|62.43|63.14|62.34|117
1654431300000|2022-06-05 12:15:00|63.21|62.41|63.09|62.29|63.21|62.41|63.08|62.28|86
1654431600000|2022-06-05 12:20:00|63.1|62.3|63.14|62.34|63.15|62.35|63.09|62.29|65
1654431900000|2022-06-05 12:25:00|63.13|62.33|63.32|62.52|63.33|62.53|63.12|62.32|89
1654432200000|2022-06-05 12:30:00|63.31|62.51|63.18|62.38|63.34|62.54|63.12|62.32|104
1654432500000|2022-06-05 12:35:00|63.19|62.39|63.11|62.31|63.2|62.4|63.08|62.28|72
1654432800000|2022-06-05 12:40:00|63.12|62.32|63.11|62.31|63.15|62.35|63.09|62.29|178
1654433100000|2022-06-05 12:45:00|63.1|62.3|63.11|62.31|63.12|62.32|63.09|62.29|170
1654433400000|2022-06-05 12:50:00|63.1|62.3|63.21|62.41|63.22|62.42|63.1|62.3|52
1654433700000|2022-06-05 12:55:00|63.2|62.4|63.13|62.33|63.21|62.41|63.12|62.32|176
1654434000000|2022-06-05 13:00:00|63.14|62.34|63.22|62.42|63.24|62.44|63.14|62.34|92
1654434300000|2022-06-05 13:05:00|63.21|62.41|63.21|62.41|63.22|62.42|63.17|62.37|96
1654434600000|2022-06-05 13:10:00|63.2|62.4|63.18|62.38|63.22|62.42|63.18|62.38|113
1654434900000|2022-06-05 13:15:00|63.17|62.37|63.14|62.34|63.18|62.38|63.11|62.31|74
1654435200000|2022-06-05 13:20:00|63.13|62.33|63.12|62.32|63.21|62.41|63.12|62.32|74
1654435500000|2022-06-05 13:25:00|63.11|62.31|63.09|62.29|63.13|62.33|63.09|62.29|25
1654435800000|2022-06-05 13:30:00|63.08|62.28|63.1|62.3|63.1|62.3|63.01|62.21|58
1654436100000|2022-06-05 13:35:00|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|35
1654436400000|2022-06-05 13:40:00|63.12|62.32|63.01|62.21|63.12|62.32|63.01|62.21|31
1654436700000|2022-06-05 13:45:00|63|62.2|63.01|62.21|63.1|62.3|62.99|62.19|111
1654437000000|2022-06-05 13:50:00|63|62.2|62.63|61.83|63.01|62.21|62.63|61.83|119
1654437300000|2022-06-05 13:55:00|62.64|61.84|62.45|61.65|62.71|61.91|62.43|61.63|139
1654437600000|2022-06-05 14:00:00|62.46|61.66|62.3|61.5|62.46|61.66|62.18|61.38|208
1654437900000|2022-06-05 14:05:00|62.31|61.51|62.26|61.46|62.32|61.52|62.15|61.35|204
1654438200000|2022-06-05 14:10:00|62.25|61.45|62.13|61.33|62.25|61.45|62.09|61.29|120
1654438500000|2022-06-05 14:15:00|62.12|61.32|62.23|61.43|62.25|61.45|62.1|61.3|107
1654438800000|2022-06-05 14:20:00|62.22|61.42|62.32|61.52|62.36|61.56|62.22|61.42|145
1654439100000|2022-06-05 14:25:00|62.33|61.53|62.39|61.59|62.41|61.61|62.32|61.52|136
1654439400000|2022-06-05 14:30:00|62.4|61.6|62.42|61.62|62.49|61.69|62.39|61.59|132
1654439700000|2022-06-05 14:35:00|62.41|61.61|62.44|61.64|62.44|61.64|62.4|61.6|63
1654440000000|2022-06-05 14:40:00|62.43|61.63|62.52|61.72|62.53|61.73|62.42|61.62|109
1654440300000|2022-06-05 14:45:00|62.51|61.71|62.53|61.73|62.54|61.74|62.49|61.69|103
1654440600000|2022-06-05 14:50:00|62.54|61.74|62.6|61.8|62.61|61.81|62.51|61.71|135
1654440900000|2022-06-05 14:55:00|62.61|61.81|62.6|61.8|62.63|61.83|62.6|61.8|92
1654441200000|2022-06-05 15:00:00|62.61|61.81|62.63|61.83|62.7|61.9|62.61|61.81|87
1654441500000|2022-06-05 15:05:00|62.64|61.84|62.71|61.91|62.71|61.91|62.63|61.83|53
1654441800000|2022-06-05 15:10:00|62.72|61.92|62.84|62.04|62.84|62.04|62.71|61.91|100
1654442100000|2022-06-05 15:15:00|62.83|62.03|62.75|61.95|62.84|62.04|62.73|61.93|91
1654442400000|2022-06-05 15:20:00|62.76|61.96|62.92|62.12|62.93|62.13|62.75|61.95|108
1654442700000|2022-06-05 15:25:00|62.91|62.11|62.83|62.03|62.93|62.13|62.82|62.02|94
1654443000000|2022-06-05 15:30:00|62.84|62.04|62.91|62.11|62.92|62.12|62.73|61.93|141
1654443300000|2022-06-05 15:35:00|62.92|62.12|63.03|62.23|63.04|62.24|62.9|62.1|175
1654443600000|2022-06-05 15:40:00|63.02|62.22|63.05|62.25|63.12|62.32|63.01|62.21|127
1654443900000|2022-06-05 15:45:00|63.04|62.24|63.25|62.45|63.26|62.46|63.04|62.24|105
1654444200000|2022-06-05 15:50:00|63.26|62.46|63.31|62.51|63.32|62.52|63.18|62.38|178
1654444500000|2022-06-05 15:55:00|63.32|62.52|63.5|62.7|63.51|62.71|63.31|62.51|128
1654444800000|2022-06-05 16:00:00|63.51|62.71|63.41|62.61|63.51|62.71|63.3|62.5|164
1654445100000|2022-06-05 16:05:00|63.42|62.62|63.95|63.15|63.98|63.18|63.42|62.62|297
1654445400000|2022-06-05 16:10:00|63.94|63.14|63.84|63.04|64.08|63.28|63.79|62.99|240
1654445700000|2022-06-05 16:15:00|63.85|63.05|63.58|62.78|63.93|63.13|63.52|62.72|293
1654446000000|2022-06-05 16:20:00|63.59|62.79|63.34|62.54|63.59|62.79|63.34|62.54|156
1654446300000|2022-06-05 16:25:00|63.33|62.53|63.11|62.31|63.35|62.55|63.05|62.25|224
1654446600000|2022-06-05 16:30:00|63.1|62.3|63.02|62.22|63.15|62.35|62.9|62.1|212
1654446900000|2022-06-05 16:35:00|63.01|62.21|63.02|62.22|63.14|62.34|63.01|62.21|156
1654447200000|2022-06-05 16:40:00|63.03|62.23|63.03|62.23|63.08|62.28|62.9|62.1|208
1654447500000|2022-06-05 16:45:00|63.02|62.22|62.92|62.12|63.04|62.24|62.89|62.09|67
1654447800000|2022-06-05 16:50:00|62.93|62.13|62.92|62.12|63.01|62.21|62.87|62.07|150
1654448100000|2022-06-05 16:55:00|62.93|62.13|62.85|62.05|62.96|62.16|62.8|62|116
1654448400000|2022-06-05 17:00:00|62.86|62.06|62.94|62.14|62.96|62.16|62.73|61.93|143
1654448700000|2022-06-05 17:05:00|62.93|62.13|62.85|62.05|62.99|62.19|62.83|62.03|114
1654449000000|2022-06-05 17:10:00|62.84|62.04|62.82|62.02|62.84|62.04|62.8|62|64
1654449300000|2022-06-05 17:15:00|62.81|62.01|62.93|62.13|62.95|62.15|62.79|61.99|136
1654449600000|2022-06-05 17:20:00|62.94|62.14|63.09|62.29|63.12|62.32|62.92|62.12|120
1654449900000|2022-06-05 17:25:00|63.1|62.3|63.12|62.32|63.22|62.42|63.02|62.22|216
1654450200000|2022-06-05 17:30:00|63.11|62.31|63.2|62.4|63.28|62.48|63.07|62.27|176
1654450500000|2022-06-05 17:35:00|63.21|62.41|63.28|62.48|63.29|62.49|63.18|62.38|147
1654450800000|2022-06-05 17:40:00|63.29|62.49|63.24|62.44|63.33|62.53|63.2|62.4|155
1654451100000|2022-06-05 17:45:00|63.25|62.45|63.31|62.51|63.44|62.64|63.22|62.42|185
1654451400000|2022-06-05 17:50:00|63.32|62.52|63.31|62.51|63.43|62.63|63.25|62.45|125
1654451700000|2022-06-05 17:55:00|63.3|62.5|63.41|62.61|63.42|62.62|63.3|62.5|77
1654452000000|2022-06-05 18:00:00|63.42|62.62|63.64|62.84|63.66|62.86|63.42|62.62|94
1654452300000|2022-06-05 18:05:00|63.63|62.83|63.63|62.83|63.67|62.87|63.62|62.82|91
1654452600000|2022-06-05 18:10:00|63.62|62.82|63.56|62.76|63.63|62.83|63.51|62.71|126
1654452900000|2022-06-05 18:15:00|63.57|62.77|63.66|62.86|63.68|62.88|63.52|62.72|96
1654453200000|2022-06-05 18:20:00|63.67|62.87|63.62|62.82|63.67|62.87|63.6|62.8|75
1654453500000|2022-06-05 18:25:00|63.61|62.81|63.66|62.86|63.67|62.87|63.59|62.79|52
1654453800000|2022-06-05 18:30:00|63.67|62.87|63.61|62.81|63.67|62.87|63.61|62.81|132
1654454100000|2022-06-05 18:35:00|63.6|62.8|63.63|62.83|63.65|62.85|63.51|62.71|122
1654454400000|2022-06-05 18:40:00|63.64|62.84|63.65|62.85|63.66|62.86|63.63|62.83|90
1654454700000|2022-06-05 18:45:00|63.64|62.84|63.7|62.9|63.73|62.93|63.63|62.83|91
1654455000000|2022-06-05 18:50:00|63.71|62.91|63.73|62.93|63.75|62.95|63.69|62.89|100
1654455300000|2022-06-05 18:55:00|63.72|62.92|63.65|62.85|63.73|62.93|63.64|62.84|137
1654455600000|2022-06-05 19:00:00|63.66|62.86|63.67|62.87|63.74|62.94|63.64|62.84|101
1654455900000|2022-06-05 19:05:00|63.66|62.86|63.64|62.84|63.66|62.86|63.62|62.82|101
1654456200000|2022-06-05 19:10:00|63.65|62.85|63.73|62.93|63.75|62.95|63.61|62.81|143
1654456500000|2022-06-05 19:15:00|63.74|62.94|63.65|62.85|63.74|62.94|63.64|62.84|98
1654456800000|2022-06-05 19:20:00|63.64|62.84|63.67|62.87|63.68|62.88|63.63|62.83|100
1654457100000|2022-06-05 19:25:00|63.66|62.86|64.15|62.35|64.17|62.88|63.62|62.35|86
1654457400000|2022-06-05 19:30:00|64.14|62.34|64.13|62.33|64.15|62.35|64.1|62.3|85
1654457700000|2022-06-05 19:35:00|64.12|62.32|64.15|62.35|64.22|62.42|64.12|62.32|74
1654458000000|2022-06-05 19:40:00|64.16|62.36|64.22|62.42|64.22|62.42|64.15|62.35|42
1654458300000|2022-06-05 19:45:00|64.21|62.41|64.32|62.52|64.42|62.62|64.21|62.41|76
1654458600000|2022-06-05 19:50:00|64.33|62.53|64.33|62.53|64.42|62.62|64.31|62.51|109
1654458900000|2022-06-05 19:55:00|64.32|62.52|64.31|62.51|64.34|62.54|64.31|62.51|74
1654459200000|2022-06-05 20:00:00|64.32|62.52|64.32|62.52|64.4|62.6|64.27|62.47|113
1654459500000|2022-06-05 20:05:00|64.31|62.51|64.55|62.75|64.55|62.75|64.3|62.5|99
1654459800000|2022-06-05 20:10:00|64.56|62.76|64.52|62.72|64.72|62.92|64.52|62.72|130
1654460100000|2022-06-05 20:15:00|64.53|62.73|64.5|62.7|64.53|62.73|64.47|62.67|71
1654460400000|2022-06-05 20:20:00|64.49|62.69|64.54|62.74|64.55|62.75|64.49|62.69|99
1654460700000|2022-06-05 20:25:00|64.53|62.73|64.52|62.72|64.54|62.74|64.5|62.7|110
1654461000000|2022-06-05 20:30:00|64.51|62.71|64.52|62.72|64.53|62.73|64.49|62.69|104
1654461300000|2022-06-05 20:35:00|64.51|62.71|64.55|62.75|64.61|62.81|64.51|62.71|95
1654461600000|2022-06-05 20:40:00|64.54|62.74|64.51|62.71|64.55|62.75|64.5|62.7|52
1654461900000|2022-06-05 20:45:00|64.52|62.72|64.47|62.67|64.52|62.72|64.43|62.63|80
1654462200000|2022-06-05 20:50:00|64.46|62.66|64.42|62.62|64.47|62.67|64.41|62.61|59
1654462500000|2022-06-05 20:55:00|64.43|62.63|64.34|62.54|64.44|62.64|64.33|62.53|99
1654462800000|2022-06-05 21:00:00|64.33|62.53|63.74|62.94|64.36|63.02|63.74|62.5|102
1654463100000|2022-06-05 21:05:00|63.73|62.93|63.69|62.89|63.76|62.96|63.67|62.87|240
1654463400000|2022-06-05 21:10:00|63.67|62.87|63.77|62.97|63.83|63.03|63.66|62.86|213
1654463700000|2022-06-05 21:15:00|63.78|62.98|63.6|62.8|63.81|63.01|63.58|62.78|289
1654464000000|2022-06-05 21:20:00|63.61|62.81|63.61|62.81|63.65|62.85|63.6|62.8|115
1654464300000|2022-06-05 21:25:00|63.62|62.82|63.65|62.85|63.66|62.86|63.6|62.8|140
1654464600000|2022-06-05 21:30:00|63.64|62.84|63.71|62.91|63.74|62.94|63.63|62.83|143
1654464900000|2022-06-05 21:35:00|63.7|62.9|63.64|62.84|63.73|62.93|63.63|62.83|106
1654465200000|2022-06-05 21:40:00|63.63|62.83|63.78|62.98|63.83|63.03|63.62|62.82|147
1654465500000|2022-06-05 21:45:00|63.77|62.97|63.86|63.06|63.93|63.13|63.77|62.97|193
1654465800000|2022-06-05 21:50:00|63.85|63.05|63.82|63.02|63.88|63.08|63.8|63|179
1654466100000|2022-06-05 21:55:00|63.81|63.01|63.84|63.04|63.92|63.12|63.78|62.98|131
1654466400000|2022-06-05 22:00:00|63.86|63.06|64.08|63.28|64.09|63.29|63.8|63|238
1654466700000|2022-06-05 22:05:00|64.09|63.29|64.02|63.22|64.14|63.34|64.02|63.22|279
1654467000000|2022-06-05 22:10:00|64.01|63.21|63.9|63.1|64.04|63.24|63.87|63.07|259
1654467300000|2022-06-05 22:15:00|63.89|63.09|63.83|63.03|63.96|63.16|63.83|63.03|166
1654467600000|2022-06-05 22:20:00|63.84|63.04|63.88|63.08|63.94|63.14|63.82|63.02|209
1654467900000|2022-06-05 22:25:00|63.87|63.07|63.61|62.81|63.91|63.11|63.6|62.8|269
1654468200000|2022-06-05 22:30:00|63.6|62.8|63.67|62.87|63.68|62.88|63.56|62.76|280
1654468500000|2022-06-05 22:35:00|63.68|62.88|63.76|62.96|63.81|63.01|63.62|62.82|228
1654468800000|2022-06-05 22:40:00|63.77|62.97|63.78|62.98|63.81|63.01|63.71|62.91|202
1654469100000|2022-06-05 22:45:00|63.77|62.97|63.83|63.03|63.98|63.18|63.77|62.97|226
1654469400000|2022-06-05 22:50:00|63.84|63.04|63.83|63.03|63.92|63.12|63.82|63.02|156
1654469700000|2022-06-05 22:55:00|63.84|63.04|63.82|63.02|63.86|63.06|63.77|62.97|175
1654470000000|2022-06-05 23:00:00|63.83|63.03|63.99|63.19|64|63.2|63.81|63.01|243
1654470300000|2022-06-05 23:05:00|63.98|63.18|63.9|63.1|64.04|63.24|63.82|63.02|214
1654470600000|2022-06-05 23:10:00|63.91|63.11|64.02|63.22|64.04|63.24|63.9|63.1|226
1654470900000|2022-06-05 23:15:00|64.03|63.23|63.88|63.08|64.05|63.25|63.75|62.95|281
1654471200000|2022-06-05 23:20:00|63.87|63.07|63.91|63.11|63.94|63.14|63.79|62.99|259
1654471500000|2022-06-05 23:25:00|63.93|63.13|63.69|62.89|63.94|63.14|63.68|62.88|285
1654471800000|2022-06-05 23:30:00|63.67|62.87|63.71|62.91|63.8|63|63.61|62.81|250
1654472100000|2022-06-05 23:35:00|63.72|62.92|63.6|62.8|63.75|62.95|63.57|62.77|223
1654472400000|2022-06-05 23:40:00|63.59|62.79|63.6|62.8|63.63|62.83|63.49|62.69|203
1654472700000|2022-06-05 23:45:00|63.61|62.81|63.59|62.79|63.71|62.91|63.57|62.77|301
1654473000000|2022-06-05 23:50:00|63.6|62.8|63.52|62.72|63.6|62.8|63.45|62.65|215
1654473300000|2022-06-05 23:55:00|63.51|62.71|63.52|62.72|63.6|62.8|63.48|62.68|254
1654473600000|2022-06-06 00:00:00|63.54|62.74|63.43|62.63|63.54|62.74|63.29|62.49|353
1654473900000|2022-06-06 00:05:00|63.44|62.64|63.54|62.74|63.54|62.74|63.42|62.62|232
1654474200000|2022-06-06 00:10:00|63.53|62.73|63.53|62.73|63.73|62.93|63.52|62.72|247
1654474500000|2022-06-06 00:15:00|63.55|62.75|63.92|63.12|63.94|63.14|63.52|62.72|250
1654474800000|2022-06-06 00:20:00|63.93|63.13|63.94|63.14|64|63.2|63.9|63.1|265
1654475100000|2022-06-06 00:25:00|63.95|63.15|64|63.2|64.06|63.26|63.88|63.08|236
1654475400000|2022-06-06 00:30:00|63.99|63.19|64.21|63.41|64.23|63.43|63.99|63.19|262
1654475700000|2022-06-06 00:35:00|64.2|63.4|64.22|63.42|64.25|63.45|64.12|63.32|336
1654476000000|2022-06-06 00:40:00|64.24|63.44|64.32|63.52|64.36|63.56|64.19|63.39|303
1654476300000|2022-06-06 00:45:00|64.34|63.54|64.62|63.82|64.71|63.91|64.22|63.42|333
1654476600000|2022-06-06 00:50:00|64.63|63.83|64.61|63.81|64.78|63.98|64.43|63.63|388
1654476900000|2022-06-06 00:55:00|64.59|63.79|64.61|63.81|64.63|63.83|64.51|63.71|326
1654477200000|2022-06-06 01:00:00|64.6|63.8|64.82|64.02|64.83|64.03|64.57|63.77|329
1654477500000|2022-06-06 01:05:00|64.83|64.03|64.92|64.12|65.05|64.25|64.83|64.03|388
1654477800000|2022-06-06 01:10:00|64.91|64.11|64.89|64.09|65.02|64.22|64.82|64.02|372
1654478100000|2022-06-06 01:15:00|64.9|64.1|65.05|64.25|65.18|64.38|64.88|64.08|413
1654478400000|2022-06-06 01:20:00|65.06|64.26|65.08|64.28|65.21|64.41|64.96|64.16|350
1654478700000|2022-06-06 01:25:00|65.07|64.27|65.21|64.41|65.41|64.61|65.06|64.26|398
1654479000000|2022-06-06 01:30:00|65.22|64.42|65.31|64.51|65.41|64.61|65.19|64.39|271
1654479300000|2022-06-06 01:35:00|65.32|64.52|65.38|64.58|65.42|64.62|65.26|64.46|343
1654479600000|2022-06-06 01:40:00|65.37|64.57|65.29|64.49|65.42|64.62|65.26|64.46|345
1654479900000|2022-06-06 01:45:00|65.28|64.48|65.33|64.53|65.43|64.63|65.19|64.39|354
1654480200000|2022-06-06 01:50:00|65.32|64.52|65.6|64.8|65.72|64.92|65.32|64.52|425
1654480500000|2022-06-06 01:55:00|65.59|64.79|65.6|64.8|65.71|64.91|65.5|64.7|351
1654480800000|2022-06-06 02:00:00|65.61|64.81|65.71|64.91|65.86|65.06|65.61|64.81|411
1654481100000|2022-06-06 02:05:00|65.75|64.95|65.69|64.89|65.75|64.95|65.65|64.85|235
1654481400000|2022-06-06 02:10:00|65.68|64.88|65.69|64.89|65.73|64.93|65.59|64.79|319
1654481700000|2022-06-06 02:15:00|65.68|64.88|65.58|64.78|65.74|64.94|65.56|64.76|244
1654482000000|2022-06-06 02:20:00|65.57|64.77|65.48|64.68|65.63|64.83|65.47|64.67|283
1654482300000|2022-06-06 02:25:00|65.49|64.69|65.61|64.81|65.63|64.83|65.47|64.67|258
1654482600000|2022-06-06 02:30:00|65.6|64.8|65.61|64.81|65.73|64.93|65.58|64.78|372
1654482900000|2022-06-06 02:35:00|65.6|64.8|65.52|64.72|65.61|64.81|65.49|64.69|275
1654483200000|2022-06-06 02:40:00|65.51|64.71|65.44|64.64|65.53|64.73|65.41|64.61|294
1654483500000|2022-06-06 02:45:00|65.43|64.63|65.49|64.69|65.53|64.73|65.42|64.62|260
1654483800000|2022-06-06 02:50:00|65.48|64.68|65.49|64.69|65.53|64.73|65.46|64.66|245
1654484100000|2022-06-06 02:55:00|65.48|64.68|65.38|64.58|65.5|64.7|65.37|64.57|222
1654484400000|2022-06-06 03:00:00|65.39|64.59|65.43|64.63|65.47|64.67|65.38|64.58|255
1654484700000|2022-06-06 03:05:00|65.44|64.64|65.52|64.72|65.63|64.83|65.37|64.57|291
1654485000000|2022-06-06 03:10:00|65.51|64.71|65.7|64.9|65.75|64.95|65.51|64.71|212
1654485300000|2022-06-06 03:15:00|65.71|64.91|65.74|64.94|65.76|64.96|65.61|64.81|209
1654485600000|2022-06-06 03:20:00|65.73|64.93|65.72|64.92|65.81|65.01|65.68|64.88|242
1654485900000|2022-06-06 03:25:00|65.7|64.9|65.71|64.91|65.74|64.94|65.67|64.87|271
1654486200000|2022-06-06 03:30:00|65.7|64.9|65.79|64.99|65.83|65.03|65.67|64.87|279
1654486500000|2022-06-06 03:35:00|65.8|65|65.72|64.92|65.83|65.03|65.69|64.89|274
1654486800000|2022-06-06 03:40:00|65.71|64.91|65.79|64.99|65.84|65.04|65.66|64.86|350
1654487100000|2022-06-06 03:45:00|65.78|64.98|65.83|65.03|66.09|65.29|65.73|64.93|379
1654487400000|2022-06-06 03:50:00|65.84|65.04|65.84|65.04|65.9|65.1|65.8|65|228
1654487700000|2022-06-06 03:55:00|65.85|65.05|65.85|65.05|65.88|65.08|65.83|65.03|267
1654488000000|2022-06-06 04:00:00|65.84|65.04|66.25|65.45|66.34|65.54|65.82|65.02|350
1654488300000|2022-06-06 04:05:00|66.26|65.46|66.12|65.32|66.27|65.47|66.09|65.29|222
1654488600000|2022-06-06 04:10:00|66.11|65.31|66.13|65.33|66.14|65.34|66.07|65.27|215
1654488900000|2022-06-06 04:15:00|66.12|65.32|66.08|65.28|66.22|65.42|66.02|65.22|204
1654489200000|2022-06-06 04:20:00|66.07|65.27|66.15|65.35|66.24|65.44|65.98|65.18|251
1654489500000|2022-06-06 04:25:00|66.14|65.34|66.17|65.37|66.22|65.42|66.07|65.27|231
1654489800000|2022-06-06 04:30:00|66.18|65.38|66.14|65.34|66.2|65.4|66.11|65.31|204
1654490100000|2022-06-06 04:35:00|66.13|65.33|66.15|65.35|66.18|65.38|66.07|65.27|230
1654490400000|2022-06-06 04:40:00|66.16|65.36|66.07|65.27|66.16|65.36|66.01|65.21|227
1654490700000|2022-06-06 04:45:00|66.08|65.28|66.1|65.3|66.13|65.33|66.02|65.22|251
1654491000000|2022-06-06 04:50:00|66.09|65.29|66.12|65.32|66.16|65.36|66.08|65.28|154
1654491300000|2022-06-06 04:55:00|66.11|65.31|66.02|65.22|66.12|65.32|65.96|65.16|169
1654491600000|2022-06-06 05:00:00|65.99|65.19|65.95|65.15|66.02|65.22|65.91|65.11|226
1654491900000|2022-06-06 05:05:00|65.96|65.16|66.01|65.21|66.04|65.24|65.92|65.12|179
1654492200000|2022-06-06 05:10:00|66.02|65.22|65.85|65.05|66.02|65.22|65.83|65.03|195
1654492500000|2022-06-06 05:15:00|65.84|65.04|65.85|65.05|65.92|65.12|65.78|64.98|228
1654492800000|2022-06-06 05:20:00|65.84|65.04|65.88|65.08|65.92|65.12|65.79|64.99|186
1654493100000|2022-06-06 05:25:00|65.87|65.07|65.73|64.93|65.87|65.07|65.72|64.92|230
1654493400000|2022-06-06 05:30:00|65.74|64.94|65.74|64.94|65.75|64.95|65.7|64.9|176
1654493700000|2022-06-06 05:35:00|65.73|64.93|65.74|64.94|65.76|64.96|65.71|64.91|179
1654494000000|2022-06-06 05:40:00|65.75|64.95|65.82|65.02|65.9|65.1|65.74|64.94|248
1654494300000|2022-06-06 05:45:00|65.81|65.01|65.76|64.96|65.83|65.03|65.73|64.93|175
1654494600000|2022-06-06 05:50:00|65.75|64.95|65.69|64.89|65.76|64.96|65.58|64.78|280
1654494900000|2022-06-06 05:55:00|65.68|64.88|65.64|64.84|65.72|64.92|65.57|64.77|282
1654495200000|2022-06-06 06:00:00|65.63|64.83|65.62|64.82|65.75|64.95|65.61|64.81|281
1654495500000|2022-06-06 06:05:00|65.61|64.81|65.5|64.7|65.65|64.85|65.47|64.67|300
1654495800000|2022-06-06 06:10:00|65.51|64.71|65.51|64.71|65.63|64.83|65.5|64.7|214
1654496100000|2022-06-06 06:15:00|65.5|64.7|65.55|64.75|65.56|64.76|65.47|64.67|290
1654496400000|2022-06-06 06:20:00|65.54|64.74|65.6|64.8|65.63|64.83|65.54|64.74|271
1654496700000|2022-06-06 06:25:00|65.61|64.81|65.64|64.84|65.72|64.92|65.6|64.8|212
1654497000000|2022-06-06 06:30:00|65.63|64.83|65.7|64.9|65.75|64.95|65.62|64.82|181
1654497300000|2022-06-06 06:35:00|65.71|64.91|65.72|64.92|65.75|64.95|65.69|64.89|169
1654497600000|2022-06-06 06:40:00|65.73|64.93|65.72|64.92|65.85|65.05|65.7|64.9|225
1654497900000|2022-06-06 06:45:00|65.73|64.93|65.98|65.18|65.99|65.19|65.72|64.92|266
1654498200000|2022-06-06 06:50:00|65.97|65.17|66|65.2|66.11|65.31|65.88|65.08|271
1654498500000|2022-06-06 06:55:00|66.01|65.21|65.89|65.09|66.06|65.26|65.86|65.06|355
1654498800000|2022-06-06 07:00:00|65.9|65.1|66.09|65.29|66.11|65.31|65.83|65.03|290
1654499100000|2022-06-06 07:05:00|66.08|65.28|65.98|65.18|66.08|65.28|65.97|65.17|274
1654499400000|2022-06-06 07:10:00|65.99|65.19|65.99|65.19|66.02|65.22|65.9|65.1|256
1654499700000|2022-06-06 07:15:00|66|65.2|66|65.2|66.03|65.23|65.92|65.12|236
1654500000000|2022-06-06 07:20:00|65.99|65.19|66.07|65.27|66.12|65.32|65.97|65.17|241
1654500300000|2022-06-06 07:25:00|66.08|65.28|66.05|65.25|66.12|65.32|66.02|65.22|163
1654500600000|2022-06-06 07:30:00|66.04|65.24|65.94|65.14|66.05|65.25|65.89|65.09|275
1654500900000|2022-06-06 07:35:00|65.93|65.13|65.88|65.08|65.96|65.16|65.82|65.02|274
1654501200000|2022-06-06 07:40:00|65.89|65.09|65.85|65.05|65.93|65.13|65.85|65.05|258
1654501500000|2022-06-06 07:45:00|65.86|65.06|65.99|65.19|66.03|65.23|65.85|65.05|221
1654501800000|2022-06-06 07:50:00|66.02|65.22|66.11|65.31|66.2|65.4|65.97|65.17|255
1654502100000|2022-06-06 07:55:00|66.1|65.3|66.13|65.33|66.15|65.35|66.1|65.3|164
1654502400000|2022-06-06 08:00:00|66.12|65.32|66.29|65.49|66.33|65.53|66.11|65.31|359
1654502700000|2022-06-06 08:05:00|66.28|65.48|66.41|65.61|66.43|65.63|66.21|65.41|264
1654503000000|2022-06-06 08:10:00|66.4|65.6|66.38|65.58|66.53|65.73|66.37|65.57|344
1654503300000|2022-06-06 08:15:00|66.4|65.6|66.36|65.56|66.42|65.62|66.36|65.56|219
1654503600000|2022-06-06 08:20:00|66.38|65.58|66.32|65.52|66.43|65.63|66.3|65.5|250
1654503900000|2022-06-06 08:25:00|66.34|65.54|66.41|65.61|66.44|65.64|66.31|65.51|214
1654504200000|2022-06-06 08:30:00|66.42|65.62|66.4|65.6|66.46|65.66|66.27|65.47|388
1654504500000|2022-06-06 08:35:00|66.39|65.59|66.39|65.59|66.39|65.59|66.28|65.48|205
1654504800000|2022-06-06 08:40:00|66.4|65.6|66.33|65.53|66.43|65.63|66.3|65.5|249
1654505100000|2022-06-06 08:45:00|66.34|65.54|66.35|65.55|66.41|65.61|66.3|65.5|211
1654505400000|2022-06-06 08:50:00|66.34|65.54|66.34|65.54|66.42|65.62|66.31|65.51|161
1654505700000|2022-06-06 08:55:00|66.33|65.53|66.44|65.64|66.46|65.66|66.33|65.53|137
1654506000000|2022-06-06 09:00:00|66.43|65.63|66.33|65.53|66.53|65.73|66.28|65.48|235
1654506300000|2022-06-06 09:05:00|66.32|65.52|66.41|65.61|66.43|65.63|66.29|65.49|235
1654506600000|2022-06-06 09:10:00|66.4|65.6|66.43|65.63|66.44|65.64|66.37|65.57|199
1654506900000|2022-06-06 09:15:00|66.42|65.62|66.41|65.61|66.46|65.66|66.39|65.59|158
1654507200000|2022-06-06 09:20:00|66.42|65.62|66.53|65.73|66.62|65.82|66.4|65.6|242
1654507500000|2022-06-06 09:25:00|66.52|65.72|66.49|65.69|66.55|65.75|66.47|65.67|253
1654507800000|2022-06-06 09:30:00|66.51|65.71|66.46|65.66|66.56|65.76|66.42|65.62|236
1654508100000|2022-06-06 09:35:00|66.45|65.65|66.41|65.61|66.47|65.67|66.41|65.61|161
1654508400000|2022-06-06 09:40:00|66.42|65.62|66.49|65.69|66.52|65.72|66.4|65.6|195
1654508700000|2022-06-06 09:45:00|66.48|65.68|66.47|65.67|66.53|65.73|66.44|65.64|135
1654509000000|2022-06-06 09:50:00|66.48|65.68|66.5|65.7|66.53|65.73|66.43|65.63|170
1654509300000|2022-06-06 09:55:00|66.51|65.71|66.6|65.8|66.63|65.83|66.48|65.68|189
1654509600000|2022-06-06 10:00:00|66.61|65.81|66.8|66|66.86|66.06|66.52|65.72|237
1654509900000|2022-06-06 10:05:00|66.79|65.99|66.59|65.79|66.8|66|66.58|65.78|223
1654510200000|2022-06-06 10:10:00|66.58|65.78|66.53|65.73|66.6|65.8|66.51|65.71|211
1654510500000|2022-06-06 10:15:00|66.52|65.72|66.51|65.71|66.55|65.75|66.49|65.69|217
1654510800000|2022-06-06 10:20:00|66.52|65.72|66.6|65.8|66.63|65.83|66.49|65.69|263
1654511100000|2022-06-06 10:25:00|66.59|65.79|66.51|65.71|66.61|65.81|66.49|65.69|228
1654511400000|2022-06-06 10:30:00|66.5|65.7|66.56|65.76|66.57|65.77|66.46|65.66|221
1654511700000|2022-06-06 10:35:00|66.55|65.75|66.6|65.8|66.61|65.81|66.53|65.73|205
1654512000000|2022-06-06 10:40:00|66.61|65.81|66.51|65.71|66.69|65.89|66.5|65.7|207
1654512300000|2022-06-06 10:45:00|66.5|65.7|66.52|65.72|66.59|65.79|66.47|65.67|272
1654512600000|2022-06-06 10:50:00|66.51|65.71|66.51|65.71|66.53|65.73|66.47|65.67|184
1654512900000|2022-06-06 10:55:00|66.5|65.7|66.51|65.71|66.54|65.74|66.46|65.66|210
1654513200000|2022-06-06 11:00:00|66.5|65.7|66.58|65.78|66.63|65.83|66.49|65.69|309
1654513500000|2022-06-06 11:05:00|66.57|65.77|66.49|65.69|66.77|65.97|66.49|65.69|315
1654513800000|2022-06-06 11:10:00|66.5|65.7|66.39|65.59|66.51|65.71|66.27|65.47|316
1654514100000|2022-06-06 11:15:00|66.42|65.62|66.36|65.56|66.44|65.64|66.34|65.54|274
1654514400000|2022-06-06 11:20:00|66.37|65.57|66.4|65.6|66.45|65.65|66.28|65.48|328
1654514700000|2022-06-06 11:25:00|66.39|65.59|66.38|65.58|66.44|65.64|66.36|65.56|314
1654515000000|2022-06-06 11:30:00|66.4|65.6|66.33|65.53|66.43|65.63|66.32|65.52|272
1654515300000|2022-06-06 11:35:00|66.35|65.55|66.2|65.4|66.35|65.55|66.17|65.37|284
1654515600000|2022-06-06 11:40:00|66.19|65.39|66.18|65.38|66.23|65.43|66.1|65.3|282
1654515900000|2022-06-06 11:45:00|66.19|65.39|66.1|65.3|66.22|65.42|66.09|65.29|227
1654516200000|2022-06-06 11:50:00|66.09|65.29|66.22|65.42|66.22|65.42|66.03|65.23|342
1654516500000|2022-06-06 11:55:00|66.21|65.41|66.27|65.47|66.27|65.47|66.17|65.37|155
1654516800000|2022-06-06 12:00:00|66.26|65.46|66.23|65.43|66.31|65.51|66.22|65.42|250
1654517100000|2022-06-06 12:05:00|66.22|65.42|66.29|65.49|66.33|65.53|66.22|65.42|277
1654517400000|2022-06-06 12:10:00|66.31|65.51|66.18|65.38|66.32|65.52|66.18|65.38|304
1654517700000|2022-06-06 12:15:00|66.19|65.39|66.01|65.21|66.2|65.4|66|65.2|234
1654518000000|2022-06-06 12:20:00|66|65.2|65.92|65.12|66.03|65.23|65.89|65.09|231
1654518300000|2022-06-06 12:25:00|65.91|65.11|66.02|65.22|66.04|65.24|65.9|65.1|243
1654518600000|2022-06-06 12:30:00|66.03|65.23|66.21|65.41|66.31|65.51|65.99|65.19|318
1654518900000|2022-06-06 12:35:00|66.2|65.4|66.28|65.48|66.32|65.52|66.18|65.38|259
1654519200000|2022-06-06 12:40:00|66.29|65.49|66.21|65.41|66.32|65.52|66.17|65.37|247
1654519500000|2022-06-06 12:45:00|66.2|65.4|66.08|65.28|66.23|65.43|66.06|65.26|251
1654519800000|2022-06-06 12:50:00|66.1|65.3|66.1|65.3|66.11|65.31|65.99|65.19|266
1654520100000|2022-06-06 12:55:00|66.09|65.29|66.19|65.39|66.23|65.43|66.09|65.29|300
1654520400000|2022-06-06 13:00:00|66.2|65.4|66.13|65.33|66.2|65.4|66.08|65.28|215
1654520700000|2022-06-06 13:05:00|66.14|65.34|66.11|65.31|66.24|65.44|66.09|65.29|267
1654521000000|2022-06-06 13:10:00|66.1|65.3|66.12|65.32|66.13|65.33|65.98|65.18|247
1654521300000|2022-06-06 13:15:00|66.11|65.31|66.1|65.3|66.13|65.33|65.99|65.19|283
1654521600000|2022-06-06 13:20:00|66.09|65.29|66.12|65.32|66.12|65.32|65.97|65.17|262
1654521900000|2022-06-06 13:25:00|66.07|65.27|66.23|65.43|66.25|65.45|66|65.2|283
1654522200000|2022-06-06 13:30:00|66.22|65.42|65.99|65.19|66.32|65.52|65.98|65.18|471
1654522500000|2022-06-06 13:35:00|65.98|65.18|65.69|64.89|66|65.2|65.58|64.78|405
1654522800000|2022-06-06 13:40:00|65.7|64.9|65.93|65.13|65.96|65.16|65.59|64.79|418
1654523100000|2022-06-06 13:45:00|65.92|65.12|65.71|64.91|65.94|65.14|65.65|64.85|423
1654523400000|2022-06-06 13:50:00|65.72|64.92|65.77|64.97|65.83|65.03|65.6|64.8|444
1654523700000|2022-06-06 13:55:00|65.78|64.98|65.76|64.96|65.82|65.02|65.62|64.82|378
1654524000000|2022-06-06 14:00:00|65.77|64.97|66.1|65.3|66.13|65.33|65.7|64.9|386
1654524300000|2022-06-06 14:05:00|66.11|65.31|66.2|65.4|66.28|65.48|66.1|65.3|379
1654524600000|2022-06-06 14:10:00|66.21|65.41|66.18|65.38|66.31|65.51|66.14|65.34|363
1654524900000|2022-06-06 14:15:00|66.17|65.37|66.09|65.29|66.23|65.43|65.97|65.17|386
1654525200000|2022-06-06 14:20:00|66.08|65.28|66.27|65.47|66.32|65.52|66.08|65.28|360
1654525500000|2022-06-06 14:25:00|66.26|65.46|66.39|65.59|66.47|65.67|66.16|65.36|385
1654525800000|2022-06-06 14:30:00|66.4|65.6|66.31|65.51|66.46|65.66|66.22|65.42|322
1654526100000|2022-06-06 14:35:00|66.3|65.5|66.31|65.51|66.44|65.64|66.27|65.47|285
1654526400000|2022-06-06 14:40:00|66.32|65.52|66.17|65.37|66.35|65.55|66.07|65.27|364
1654526700000|2022-06-06 14:45:00|66.18|65.38|66.06|65.26|66.2|65.4|65.98|65.18|346
1654527000000|2022-06-06 14:50:00|66.05|65.25|65.88|65.08|66.1|65.3|65.84|65.04|340
1654527300000|2022-06-06 14:55:00|65.87|65.07|65.86|65.06|65.94|65.14|65.79|64.99|349
1654527600000|2022-06-06 15:00:00|65.87|65.07|65.79|64.99|65.91|65.11|65.78|64.98|389
1654527900000|2022-06-06 15:05:00|65.78|64.98|65.59|64.79|65.81|65.01|65.54|64.74|417
1654528200000|2022-06-06 15:10:00|65.6|64.8|65.37|64.57|65.61|64.81|65.27|64.47|472
1654528500000|2022-06-06 15:15:00|65.36|64.56|64.9|64.1|65.39|64.59|64.9|64.1|424
1654528800000|2022-06-06 15:20:00|64.91|64.11|65.19|64.39|65.31|64.51|64.85|64.05|489
1654529100000|2022-06-06 15:25:00|65.17|64.37|65.08|64.28|65.3|64.5|64.99|64.19|392
1654529400000|2022-06-06 15:30:00|65.07|64.27|65.2|64.4|65.32|64.52|65.07|64.27|416
1654529700000|2022-06-06 15:35:00|65.19|64.39|65.19|64.39|65.31|64.51|65.11|64.31|431
1654530000000|2022-06-06 15:40:00|65.2|64.4|65.38|64.58|65.41|64.61|65.18|64.38|339
1654530300000|2022-06-06 15:45:00|65.39|64.59|65.13|64.33|65.53|64.73|65.13|64.33|389
1654530600000|2022-06-06 15:50:00|65.12|64.32|65.31|64.51|65.34|64.54|65.12|64.32|301
1654530900000|2022-06-06 15:55:00|65.32|64.52|65.38|64.58|65.42|64.62|65.23|64.43|266
1654531200000|2022-06-06 16:00:00|65.39|64.59|65.11|64.31|65.4|64.6|65.02|64.22|342
1654531500000|2022-06-06 16:05:00|65.09|64.29|65.14|64.34|65.23|64.43|65.08|64.28|383
1654531800000|2022-06-06 16:10:00|65.15|64.35|65.12|64.32|65.32|64.52|65.07|64.27|300
1654532100000|2022-06-06 16:15:00|65.11|64.31|65.12|64.32|65.12|64.32|64.93|64.13|384
1654532400000|2022-06-06 16:20:00|65.11|64.31|64.84|64.04|65.14|64.34|64.82|64.02|370
1654532700000|2022-06-06 16:25:00|64.85|64.05|64.95|64.15|65.05|64.25|64.85|64.05|383
1654533000000|2022-06-06 16:30:00|64.94|64.14|65.08|64.28|65.11|64.31|64.75|63.95|417
1654533300000|2022-06-06 16:35:00|65.09|64.29|64.9|64.1|65.11|64.31|64.89|64.09|336
1654533600000|2022-06-06 16:40:00|64.89|64.09|64.83|64.03|64.94|64.14|64.8|64|414
1654533900000|2022-06-06 16:45:00|64.82|64.02|64.82|64.02|64.93|64.13|64.8|64|328
1654534200000|2022-06-06 16:50:00|64.83|64.03|64.5|63.7|64.84|64.04|64.37|63.57|384
1654534500000|2022-06-06 16:55:00|64.51|63.71|64.63|63.83|64.65|63.85|64.49|63.69|357
1654534800000|2022-06-06 17:00:00|64.62|63.82|64.62|63.82|64.7|63.9|64.49|63.69|382
1654535100000|2022-06-06 17:05:00|64.63|63.83|64.43|63.63|64.74|63.94|64.42|63.62|327
1654535400000|2022-06-06 17:10:00|64.42|63.62|64.24|63.44|64.51|63.71|64.19|63.39|418
1654535700000|2022-06-06 17:15:00|64.23|63.43|64.21|63.41|64.31|63.51|64.08|63.28|395
1654536000000|2022-06-06 17:20:00|64.2|63.4|64.32|63.52|64.37|63.57|64.04|63.24|348
1654536300000|2022-06-06 17:25:00|64.31|63.51|64.4|63.6|64.44|63.64|64.24|63.44|343
1654536600000|2022-06-06 17:30:00|64.39|63.59|64.25|63.45|64.51|63.71|64.22|63.42|348
1654536900000|2022-06-06 17:35:00|64.24|63.44|64.41|63.61|64.44|63.64|64.23|63.43|373
1654537200000|2022-06-06 17:40:00|64.4|63.6|64.42|63.62|64.46|63.66|64.31|63.51|303
1654537500000|2022-06-06 17:45:00|64.43|63.63|64.33|63.53|64.45|63.65|64.2|63.4|334
1654537800000|2022-06-06 17:50:00|64.34|63.54|64.5|63.7|64.5|63.7|64.34|63.54|297
1654538100000|2022-06-06 17:55:00|64.51|63.71|64.5|63.7|64.54|63.74|64.42|63.62|251
1654538400000|2022-06-06 18:00:00|64.49|63.69|64.52|63.72|64.55|63.75|64.37|63.57|342
1654538700000|2022-06-06 18:05:00|64.53|63.73|64.41|63.61|64.56|63.76|64.37|63.57|265
1654539000000|2022-06-06 18:10:00|64.4|63.6|64.49|63.69|64.51|63.71|64.4|63.6|251
1654539300000|2022-06-06 18:15:00|64.48|63.68|64.53|63.73|64.54|63.74|64.38|63.58|273
1654539600000|2022-06-06 18:20:00|64.52|63.72|64.42|63.62|64.53|63.73|64.39|63.59|309
1654539900000|2022-06-06 18:25:00|64.41|63.61|64.4|63.6|64.43|63.63|64.29|63.49|252
1654540200000|2022-06-06 18:30:00|64.39|63.59|64.42|63.62|64.45|63.65|64.34|63.54|214
1654540500000|2022-06-06 18:35:00|64.43|63.63|64.18|63.38|64.49|63.69|64.18|63.38|252
1654540800000|2022-06-06 18:40:00|64.2|63.4|64.5|63.7|64.52|63.72|64.17|63.37|267
1654541100000|2022-06-06 18:45:00|64.51|63.71|64.45|63.65|64.64|63.84|64.45|63.65|288
1654541400000|2022-06-06 18:50:00|64.44|63.64|64.43|63.63|64.45|63.65|64.22|63.42|370
1654541700000|2022-06-06 18:55:00|64.42|63.62|64.49|63.69|64.54|63.74|64.38|63.58|213
1654542000000|2022-06-06 19:00:00|64.5|63.7|64.39|63.59|64.54|63.74|64.38|63.58|288
1654542300000|2022-06-06 19:05:00|64.38|63.58|64.41|63.61|64.43|63.63|64.28|63.48|272
1654542600000|2022-06-06 19:10:00|64.4|63.6|64.31|63.51|64.43|63.63|64.23|63.43|278
1654542900000|2022-06-06 19:15:00|64.32|63.52|64.39|63.59|64.52|63.72|64.28|63.48|242
1654543200000|2022-06-06 19:20:00|64.38|63.58|64.34|63.54|64.39|63.59|64.2|63.4|284
1654543500000|2022-06-06 19:25:00|64.35|63.55|64.39|63.59|64.42|63.62|64.32|63.52|207
1654543800000|2022-06-06 19:30:00|64.37|63.57|64.4|63.6|64.52|63.72|64.37|63.57|265
1654544100000|2022-06-06 19:35:00|64.41|63.61|64.51|63.71|64.54|63.74|64.39|63.59|275
1654544400000|2022-06-06 19:40:00|64.5|63.7|64.61|63.81|64.68|63.88|64.48|63.68|308
1654544700000|2022-06-06 19:45:00|64.62|63.82|64.49|63.69|64.65|63.85|64.48|63.68|242
1654545000000|2022-06-06 19:50:00|64.48|63.68|64.53|63.73|64.55|63.75|64.48|63.68|259
1654545300000|2022-06-06 19:55:00|64.54|63.74|64.6|63.8|64.62|63.82|64.5|63.7|292
1654545600000|2022-06-06 20:00:00|64.59|63.79|64.41|63.61|64.6|63.8|64.35|63.55|356
1654545900000|2022-06-06 20:05:00|64.42|63.62|64.24|63.44|64.45|63.65|64.19|63.39|344
1654546200000|2022-06-06 20:10:00|64.23|63.43|64.21|63.41|64.3|63.5|64.05|63.25|347
1654546500000|2022-06-06 20:15:00|64.22|63.42|64.64|63.84|64.65|63.85|64.19|63.39|299
1654546800000|2022-06-06 20:20:00|64.65|63.85|64.43|63.63|64.65|63.85|64.33|63.53|305
1654547100000|2022-06-06 20:25:00|64.44|63.64|64.33|63.53|64.46|63.66|64.24|63.44|189
1654547400000|2022-06-06 20:30:00|64.32|63.52|64.33|63.53|64.54|63.74|64.29|63.49|227
1654547700000|2022-06-06 20:35:00|64.32|63.52|64.34|63.54|64.35|63.55|64.2|63.4|256
1654548000000|2022-06-06 20:40:00|64.33|63.53|64.32|63.52|64.44|63.64|64.28|63.48|241
1654548300000|2022-06-06 20:45:00|64.33|63.53|64.4|63.6|64.41|63.61|64.29|63.49|191
1654548600000|2022-06-06 20:50:00|64.41|63.61|64.43|63.63|64.46|63.66|64.33|63.53|226
1654548900000|2022-06-06 20:55:00|64.44|63.64|64.42|63.62|64.51|63.71|64.38|63.58|272
1654549200000|2022-06-06 21:00:00|64.41|63.61|64.54|63.74|64.56|63.76|64.41|63.61|129
1654549500000|2022-06-06 21:05:00|64.55|63.75|64.5|63.7|64.56|63.76|64.5|63.7|52
1654549800000|2022-06-06 21:10:00|64.49|63.69|64.51|63.71|64.52|63.72|64.43|63.63|188
1654550100000|2022-06-06 21:15:00|64.52|63.72|64.58|63.78|64.58|63.78|64.48|63.68|204
1654550400000|2022-06-06 21:20:00|64.59|63.79|64.55|63.75|64.6|63.8|64.5|63.7|172
1654550700000|2022-06-06 21:25:00|64.54|63.74|64.66|63.86|64.69|63.89|64.54|63.74|159
1654551000000|2022-06-06 21:30:00|64.67|63.87|64.64|63.84|64.67|63.87|64.59|63.79|181
1654551300000|2022-06-06 21:35:00|64.63|63.83|64.73|63.93|64.74|63.94|64.59|63.79|119
1654551600000|2022-06-06 21:40:00|64.72|63.92|64.71|63.91|64.75|63.95|64.7|63.9|120
1654551900000|2022-06-06 21:45:00|64.72|63.92|64.75|63.95|64.77|63.97|64.69|63.89|168
1654552200000|2022-06-06 21:50:00|64.76|63.96|64.86|64.06|64.86|64.06|64.72|63.92|143
1654552500000|2022-06-06 21:55:00|64.85|64.05|64.85|64.05|64.86|64.06|64.82|64.02|141
1654552800000|2022-06-06 22:00:00|64.84|64.04|64.83|64.03|64.87|64.07|64.81|64.01|205
1654553100000|2022-06-06 22:05:00|64.86|64.06|65.02|64.22|65.04|64.24|64.82|64.02|177
1654553400000|2022-06-06 22:10:00|65.03|64.23|65.06|64.26|65.06|64.26|64.97|64.17|192
1654553700000|2022-06-06 22:15:00|65.05|64.25|64.69|63.89|65.05|64.25|64.67|63.87|249
1654554000000|2022-06-06 22:20:00|64.68|63.88|64.63|63.83|64.7|63.9|64.62|63.82|200
1654554300000|2022-06-06 22:25:00|64.62|63.82|64.71|63.91|64.71|63.91|64.62|63.82|117
1654554600000|2022-06-06 22:30:00|64.7|63.9|64.6|63.8|64.71|63.91|64.58|63.78|195
1654554900000|2022-06-06 22:35:00|64.61|63.81|64.69|63.89|64.72|63.92|64.59|63.79|146
1654555200000|2022-06-06 22:40:00|64.72|63.92|64.69|63.89|64.72|63.92|64.66|63.86|240
1654555500000|2022-06-06 22:45:00|64.7|63.9|64.4|63.6|64.73|63.93|64.31|63.51|319
1654555800000|2022-06-06 22:50:00|64.39|63.59|64.51|63.71|64.6|63.8|64.33|63.53|348
1654556100000|2022-06-06 22:55:00|64.52|63.72|64.5|63.7|64.55|63.75|64.41|63.61|207
1654556400000|2022-06-06 23:00:00|64.51|63.71|64.52|63.72|64.58|63.78|64.45|63.65|221
1654556700000|2022-06-06 23:05:00|64.51|63.71|64.58|63.78|64.59|63.79|64.5|63.7|139
1654557000000|2022-06-06 23:10:00|64.57|63.77|64.58|63.78|64.61|63.81|64.36|63.56|251
1654557300000|2022-06-06 23:15:00|64.59|63.79|64.54|63.74|64.64|63.84|64.48|63.68|248
1654557600000|2022-06-06 23:20:00|64.53|63.73|64.51|63.71|64.63|63.83|64.5|63.7|201
1654557900000|2022-06-06 23:25:00|64.5|63.7|64.55|63.75|64.57|63.77|64.48|63.68|254
1654558200000|2022-06-06 23:30:00|64.54|63.74|64.81|64.01|64.83|64.03|64.51|63.71|260
1654558500000|2022-06-06 23:35:00|64.82|64.02|64.59|63.79|64.84|64.04|64.57|63.77|242
1654558800000|2022-06-06 23:40:00|64.6|63.8|64.66|63.86|64.67|63.87|64.53|63.73|167
1654559100000|2022-06-06 23:45:00|64.67|63.87|64.73|63.93|64.83|64.03|64.66|63.86|195
1654559400000|2022-06-06 23:50:00|64.74|63.94|64.75|63.95|64.84|64.04|64.59|63.79|303
1654559700000|2022-06-06 23:55:00|64.76|63.96|64.78|63.98|64.95|64.15|64.74|63.94|296
1654560000000|2022-06-07 00:00:00|64.79|63.99|64.4|63.6|64.85|64.05|64.39|63.59|339
1654560300000|2022-06-07 00:05:00|64.39|63.59|64.56|63.76|64.74|63.94|64.35|63.55|387
1654560600000|2022-06-07 00:10:00|64.55|63.75|64.41|63.61|64.65|63.85|64.38|63.58|300
1654560900000|2022-06-07 00:15:00|64.4|63.6|64.49|63.69|64.65|63.85|64.32|63.52|390
1654561200000|2022-06-07 00:20:00|64.5|63.7|63.23|62.43|64.52|63.72|63.18|62.38|558
1654561500000|2022-06-07 00:25:00|63.21|62.41|63.13|62.33|63.29|62.49|62.83|62.03|540
1654561800000|2022-06-07 00:30:00|63.12|62.32|62.65|61.85|63.15|62.35|62.51|61.71|571
1654562100000|2022-06-07 00:35:00|62.63|61.83|62.33|61.53|62.66|61.86|62.06|61.26|694
1654562400000|2022-06-07 00:40:00|62.35|61.55|62.1|61.3|62.54|61.74|62.05|61.25|569
1654562700000|2022-06-07 00:45:00|62.11|61.31|61.92|61.12|62.22|61.42|61.92|61.12|444
1654563000000|2022-06-07 00:50:00|61.93|61.13|61.71|60.91|62.01|61.21|61.47|60.67|472
1654563300000|2022-06-07 00:55:00|61.7|60.9|61.54|60.74|61.72|60.92|61.44|60.64|414
1654563600000|2022-06-07 01:00:00|61.53|60.73|61.58|60.78|61.63|60.83|60.99|60.19|585
1654563900000|2022-06-07 01:05:00|61.57|60.77|61.74|60.94|61.76|60.96|61.51|60.71|352
1654564200000|2022-06-07 01:10:00|61.73|60.93|61.73|60.93|61.76|60.96|61.56|60.76|367
1654564500000|2022-06-07 01:15:00|61.72|60.92|61.64|60.84|61.73|60.93|61.56|60.76|403
1654564800000|2022-06-07 01:20:00|61.63|60.83|61.63|60.83|61.63|60.83|61.41|60.61|412
1654565100000|2022-06-07 01:25:00|61.62|60.82|61.35|60.55|61.63|60.83|61.23|60.43|390
1654565400000|2022-06-07 01:30:00|61.34|60.54|61.29|60.49|61.4|60.6|61.15|60.35|420
1654565700000|2022-06-07 01:35:00|61.3|60.5|61.34|60.54|61.36|60.56|61.21|60.41|325
1654566000000|2022-06-07 01:40:00|61.33|60.53|61.33|60.53|61.43|60.63|61.24|60.44|354
1654566300000|2022-06-07 01:45:00|61.34|60.54|61.23|60.43|61.35|60.55|61.2|60.4|350
1654566600000|2022-06-07 01:50:00|61.22|60.42|60.65|59.85|61.23|60.43|60.57|59.77|521
1654566900000|2022-06-07 01:55:00|60.66|59.86|61.14|60.34|61.16|60.36|60.6|59.8|522
1654567200000|2022-06-07 02:00:00|61.13|60.33|60.93|60.13|61.14|60.34|60.82|60.02|439
1654567500000|2022-06-07 02:05:00|60.94|60.14|60.66|59.86|60.95|60.15|60.65|59.85|319
1654567800000|2022-06-07 02:10:00|60.65|59.85|60.92|60.12|61.03|60.23|60.64|59.84|351
1654568100000|2022-06-07 02:15:00|60.93|60.13|60.81|60.01|60.94|60.14|60.75|59.95|366
1654568400000|2022-06-07 02:20:00|60.82|60.02|60.94|60.14|60.97|60.17|60.64|59.84|381
1654568700000|2022-06-07 02:25:00|60.93|60.13|60.84|60.04|60.97|60.17|60.79|59.99|372
1654569000000|2022-06-07 02:30:00|60.85|60.05|60.9|60.1|60.93|60.13|60.72|59.92|353
1654569300000|2022-06-07 02:35:00|60.89|60.09|61.05|60.25|61.06|60.26|60.89|60.09|290
1654569600000|2022-06-07 02:40:00|61.06|60.26|61|60.2|61.12|60.32|60.94|60.14|353
1654569900000|2022-06-07 02:45:00|61.02|60.22|61.12|60.32|61.14|60.34|60.92|60.12|378
1654570200000|2022-06-07 02:50:00|61.11|60.31|61.04|60.24|61.16|60.36|61.03|60.23|304
1654570500000|2022-06-07 02:55:00|61.03|60.23|61.01|60.21|61.09|60.29|60.93|60.13|349
1654570800000|2022-06-07 03:00:00|61|60.2|60.94|60.14|61.02|60.22|60.86|60.06|298
1654571100000|2022-06-07 03:05:00|60.95|60.15|61.22|60.42|61.22|60.42|60.94|60.14|274
1654571400000|2022-06-07 03:10:00|61.21|60.41|61.32|60.52|61.32|60.52|61.12|60.32|312
1654571700000|2022-06-07 03:15:00|61.31|60.51|61.45|60.65|61.49|60.69|61.3|60.5|303
1654572000000|2022-06-07 03:20:00|61.44|60.64|61.48|60.68|61.5|60.7|61.35|60.55|295
1654572300000|2022-06-07 03:25:00|61.49|60.69|61.53|60.73|61.65|60.85|61.44|60.64|348
1654572600000|2022-06-07 03:30:00|61.52|60.72|61.49|60.69|61.55|60.75|61.44|60.64|274
1654572900000|2022-06-07 03:35:00|61.5|60.7|61.57|60.77|61.59|60.79|61.48|60.68|200
1654573200000|2022-06-07 03:40:00|61.58|60.78|61.65|60.85|61.65|60.85|61.45|60.65|225
1654573500000|2022-06-07 03:45:00|61.64|60.84|61.52|60.72|61.72|60.92|61.46|60.66|268
1654573800000|2022-06-07 03:50:00|61.53|60.73|61.71|60.91|61.72|60.92|61.51|60.71|180
1654574100000|2022-06-07 03:55:00|61.72|60.92|61.83|61.03|61.92|61.12|61.71|60.91|209
1654574400000|2022-06-07 04:00:00|61.82|61.02|61.52|60.72|62.11|61.31|61.47|60.67|369
1654574700000|2022-06-07 04:05:00|61.51|60.71|61.52|60.72|61.62|60.82|61.49|60.69|305
1654575000000|2022-06-07 04:10:00|61.53|60.73|61.59|60.79|61.62|60.82|61.51|60.71|206
1654575300000|2022-06-07 04:15:00|61.6|60.8|61.63|60.83|61.64|60.84|61.52|60.72|185
1654575600000|2022-06-07 04:20:00|61.62|60.82|61.67|60.87|61.67|60.87|61.53|60.73|217
1654575900000|2022-06-07 04:25:00|61.66|60.86|61.7|60.9|61.73|60.93|61.64|60.84|133
1654576200000|2022-06-07 04:30:00|61.72|60.92|61.64|60.84|61.73|60.93|61.55|60.75|145
1654576500000|2022-06-07 04:35:00|61.63|60.83|61.64|60.84|61.73|60.93|61.63|60.83|114
1654576800000|2022-06-07 04:40:00|61.63|60.83|61.64|60.84|61.74|60.94|61.6|60.8|315
1654577100000|2022-06-07 04:45:00|61.65|60.85|61.8|61|61.82|61.02|61.62|60.82|305
1654577400000|2022-06-07 04:50:00|61.81|61.01|61.61|60.81|61.83|61.03|61.6|60.8|213
1654577700000|2022-06-07 04:55:00|61.62|60.82|61.61|60.81|61.67|60.87|61.6|60.8|216
1654578000000|2022-06-07 05:00:00|61.62|60.82|61.57|60.77|61.62|60.82|61.54|60.74|162
1654578300000|2022-06-07 05:05:00|61.56|60.76|61.63|60.83|61.65|60.85|61.54|60.74|148
1654578600000|2022-06-07 05:10:00|61.62|60.82|61.45|60.65|61.66|60.86|61.42|60.62|221
1654578900000|2022-06-07 05:15:00|61.46|60.66|61.55|60.75|61.56|60.76|61.42|60.62|231
1654579200000|2022-06-07 05:20:00|61.54|60.74|61.47|60.67|61.56|60.76|61.42|60.62|261
1654579500000|2022-06-07 05:25:00|61.46|60.66|61.43|60.63|61.47|60.67|61.38|60.58|191
1654579800000|2022-06-07 05:30:00|61.42|60.62|61.55|60.75|61.56|60.76|61.42|60.62|193
1654580100000|2022-06-07 05:35:00|61.54|60.74|61.45|60.65|61.61|60.81|61.39|60.59|202
1654580400000|2022-06-07 05:40:00|61.44|60.64|61.52|60.72|61.54|60.74|61.44|60.64|260
1654580700000|2022-06-07 05:45:00|61.53|60.73|61.53|60.73|61.54|60.74|61.42|60.62|227
1654581000000|2022-06-07 05:50:00|61.52|60.72|61.61|60.81|61.72|60.92|61.51|60.71|289
1654581300000|2022-06-07 05:55:00|61.62|60.82|61.45|60.65|61.64|60.84|61.45|60.65|261
1654581600000|2022-06-07 06:00:00|61.46|60.66|61.64|60.84|61.73|60.93|61.44|60.64|295
1654581900000|2022-06-07 06:05:00|61.65|60.85|61.62|60.82|61.67|60.87|61.62|60.82|135
1654582200000|2022-06-07 06:10:00|61.63|60.83|61.65|60.85|61.67|60.87|61.62|60.82|161
1654582500000|2022-06-07 06:15:00|61.66|60.86|61.65|60.85|61.72|60.92|61.63|60.83|136
1654582800000|2022-06-07 06:20:00|61.64|60.84|61.63|60.83|61.72|60.92|61.54|60.74|215
1654583100000|2022-06-07 06:25:00|61.62|60.82|61.73|60.93|61.75|60.95|61.61|60.81|305
1654583400000|2022-06-07 06:30:00|61.74|60.94|61.52|60.72|61.76|60.96|61.51|60.71|237
1654583700000|2022-06-07 06:35:00|61.51|60.71|61.74|60.94|61.76|60.96|61.51|60.71|214
1654584000000|2022-06-07 06:40:00|61.75|60.95|61.71|60.91|61.77|60.97|61.7|60.9|156
1654584300000|2022-06-07 06:45:00|61.7|60.9|61.76|60.96|61.77|60.97|61.62|60.82|204
1654584600000|2022-06-07 06:50:00|61.77|60.97|61.71|60.91|61.85|61.05|61.7|60.9|205
1654584900000|2022-06-07 06:55:00|61.7|60.9|61.73|60.93|61.74|60.94|61.64|60.84|184
1654585200000|2022-06-07 07:00:00|61.72|60.92|61.61|60.81|61.82|61.02|61.6|60.8|227
1654585500000|2022-06-07 07:05:00|61.62|60.82|61.75|60.95|61.76|60.96|61.59|60.79|183
1654585800000|2022-06-07 07:10:00|61.76|60.96|61.84|61.04|61.87|61.07|61.71|60.91|236
1654586100000|2022-06-07 07:15:00|61.85|61.05|61.82|61.02|61.93|61.13|61.81|61.01|273
1654586400000|2022-06-07 07:20:00|61.81|61.01|61.79|60.99|61.84|61.04|61.7|60.9|222
1654586700000|2022-06-07 07:25:00|61.8|61|61.85|61.05|61.93|61.13|61.7|60.9|283
1654587000000|2022-06-07 07:30:00|61.84|61.04|61.82|61.02|61.91|61.11|61.81|61.01|339
1654587300000|2022-06-07 07:35:00|61.83|61.03|61.84|61.04|61.87|61.07|61.74|60.94|292
1654587600000|2022-06-07 07:40:00|61.83|61.03|61.82|61.02|61.93|61.13|61.82|61.02|293
1654587900000|2022-06-07 07:45:00|61.83|61.03|61.81|61.01|61.86|61.06|61.75|60.95|240
1654588200000|2022-06-07 07:50:00|61.8|61|61.86|61.06|61.89|61.09|61.78|60.98|203
1654588500000|2022-06-07 07:55:00|61.85|61.05|61.9|61.1|61.93|61.13|61.84|61.04|224
1654588800000|2022-06-07 08:00:00|61.91|61.11|61.81|61.01|61.91|61.11|61.8|61|218
1654589100000|2022-06-07 08:05:00|61.8|61|61.9|61.1|61.91|61.11|61.74|60.94|223
1654589400000|2022-06-07 08:10:00|61.89|61.09|61.99|61.19|62.03|61.23|61.83|61.03|275
1654589700000|2022-06-07 08:15:00|62|61.2|62.09|61.29|62.11|61.31|61.92|61.12|249
1654590000000|2022-06-07 08:20:00|62.08|61.28|62.15|61.35|62.16|61.36|62.03|61.23|175
1654590300000|2022-06-07 08:25:00|62.14|61.34|62.19|61.39|62.2|61.4|62.1|61.3|214
1654590600000|2022-06-07 08:30:00|62.2|61.4|62.1|61.3|62.2|61.4|62.09|61.29|201
1654590900000|2022-06-07 08:35:00|62.11|61.31|62.25|61.45|62.31|61.51|62.04|61.24|218
1654591200000|2022-06-07 08:40:00|62.24|61.44|62.2|61.4|62.31|61.51|62.15|61.35|264
1654591500000|2022-06-07 08:45:00|62.19|61.39|62.19|61.39|62.22|61.42|62.09|61.29|221
1654591800000|2022-06-07 08:50:00|62.2|61.4|62.13|61.33|62.21|61.41|62.05|61.25|251
1654592100000|2022-06-07 08:55:00|62.14|61.34|62.19|61.39|62.21|61.41|62.13|61.33|159
1654592400000|2022-06-07 09:00:00|62.2|61.4|62.12|61.32|62.24|61.44|62.11|61.31|204
1654592700000|2022-06-07 09:05:00|62.11|61.31|62.18|61.38|62.2|61.4|62.1|61.3|171
1654593000000|2022-06-07 09:10:00|62.19|61.39|62.09|61.29|62.19|61.39|62.03|61.23|177
1654593300000|2022-06-07 09:15:00|62.08|61.28|62.13|61.33|62.15|61.35|62.02|61.22|176
1654593600000|2022-06-07 09:20:00|62.12|61.32|62.08|61.28|62.13|61.33|62.04|61.24|141
1654593900000|2022-06-07 09:25:00|62.07|61.27|62.1|61.3|62.14|61.34|62.07|61.27|159
1654594200000|2022-06-07 09:30:00|62.11|61.31|62.03|61.23|62.12|61.32|62|61.2|157
1654594500000|2022-06-07 09:35:00|62.04|61.24|62.09|61.29|62.11|61.31|62.02|61.22|132
1654594800000|2022-06-07 09:40:00|62.1|61.3|62.05|61.25|62.1|61.3|62|61.2|137
1654595100000|2022-06-07 09:45:00|62.04|61.24|62.11|61.31|62.12|61.32|62.03|61.23|168
1654595400000|2022-06-07 09:50:00|62.1|61.3|62.03|61.23|62.1|61.3|62.02|61.22|95
1654595700000|2022-06-07 09:55:00|62.04|61.24|62.04|61.24|62.06|61.26|62.01|61.21|185
1654596000000|2022-06-07 10:00:00|62.03|61.23|62.04|61.24|62.1|61.3|62.02|61.22|169
1654596300000|2022-06-07 10:05:00|62.05|61.25|62.09|61.29|62.11|61.31|62.01|61.21|171
1654596600000|2022-06-07 10:10:00|62.1|61.3|62.11|61.31|62.11|61.31|62.06|61.26|139
1654596900000|2022-06-07 10:15:00|62.1|61.3|61.91|61.11|62.12|61.32|61.89|61.09|181
1654597200000|2022-06-07 10:20:00|61.9|61.1|61.94|61.14|61.94|61.14|61.89|61.09|127
1654597500000|2022-06-07 10:25:00|61.95|61.15|62|61.2|62.1|61.3|61.93|61.13|232
1654597800000|2022-06-07 10:30:00|62.01|61.21|62.11|61.31|62.13|61.33|61.99|61.19|164
1654598100000|2022-06-07 10:35:00|62.1|61.3|62.09|61.29|62.13|61.33|62.05|61.25|139
1654598400000|2022-06-07 10:40:00|62.1|61.3|62.07|61.27|62.11|61.31|62.04|61.24|182
1654598700000|2022-06-07 10:45:00|62.05|61.25|62.09|61.29|62.12|61.32|62.04|61.24|145
1654599000000|2022-06-07 10:50:00|62.1|61.3|62.06|61.26|62.14|61.34|62.04|61.24|193
1654599300000|2022-06-07 10:55:00|62.07|61.27|61.98|61.18|62.13|61.33|61.92|61.12|230
1654599600000|2022-06-07 11:00:00|61.99|61.19|61.45|60.65|62.07|61.27|61.42|60.62|318
1654599900000|2022-06-07 11:05:00|61.44|60.64|61.71|60.91|61.8|61|61.42|60.62|323
1654600200000|2022-06-07 11:10:00|61.65|60.85|61.56|60.76|61.67|60.87|61.44|60.64|303
1654600500000|2022-06-07 11:15:00|61.55|60.75|61.72|60.92|61.74|60.94|61.52|60.72|278
1654600800000|2022-06-07 11:20:00|61.73|60.93|61.62|60.82|61.73|60.93|61.46|60.66|308
1654601100000|2022-06-07 11:25:00|61.61|60.81|61.7|60.9|61.72|60.92|61.49|60.69|290
1654601400000|2022-06-07 11:30:00|61.69|60.89|61.65|60.85|61.76|60.96|61.64|60.84|291
1654601700000|2022-06-07 11:35:00|61.66|60.86|61.65|60.85|61.73|60.93|61.6|60.8|295
1654602000000|2022-06-07 11:40:00|61.64|60.84|61.61|60.81|61.67|60.87|61.58|60.78|271
1654602300000|2022-06-07 11:45:00|61.62|60.82|61.64|60.84|61.66|60.86|61.55|60.75|237
1654602600000|2022-06-07 11:50:00|61.65|60.85|61.45|60.65|61.66|60.86|61.41|60.61|179
1654602900000|2022-06-07 11:55:00|61.46|60.66|61.6|60.8|61.61|60.81|61.44|60.64|223
1654603200000|2022-06-07 12:00:00|61.61|60.81|61.57|60.77|61.63|60.83|61.52|60.72|236
1654603500000|2022-06-07 12:05:00|61.56|60.76|61.58|60.78|61.62|60.82|61.52|60.72|241
1654603800000|2022-06-07 12:10:00|61.59|60.79|61.61|60.81|61.63|60.83|61.51|60.71|250
1654604100000|2022-06-07 12:15:00|61.6|60.8|61.54|60.74|61.62|60.82|61.52|60.72|258
1654604400000|2022-06-07 12:20:00|61.53|60.73|61.51|60.71|61.62|60.82|61.4|60.6|307
1654604700000|2022-06-07 12:25:00|61.5|60.7|61.53|60.73|61.58|60.78|61.45|60.65|280
1654605000000|2022-06-07 12:30:00|61.52|60.72|61.58|60.78|61.58|60.78|61.41|60.61|275
1654605300000|2022-06-07 12:35:00|61.57|60.77|61.78|60.98|61.85|61.05|61.56|60.76|328
1654605600000|2022-06-07 12:40:00|61.79|60.99|61.7|60.9|61.81|61.01|61.54|60.74|331
1654605900000|2022-06-07 12:45:00|61.69|60.89|61.62|60.82|61.79|60.99|61.59|60.79|281
1654606200000|2022-06-07 12:50:00|61.61|60.81|61.7|60.9|61.7|60.9|61.59|60.79|146
1654606500000|2022-06-07 12:55:00|61.71|60.91|61.69|60.89|61.74|60.94|61.68|60.88|266
1654606800000|2022-06-07 13:00:00|61.68|60.88|61.68|60.88|61.72|60.92|61.6|60.8|273
1654607100000|2022-06-07 13:05:00|61.67|60.87|61.71|60.91|61.75|60.95|61.66|60.86|157
1654607400000|2022-06-07 13:10:00|61.7|60.9|61.62|60.82|61.8|61|61.55|60.75|223
1654607700000|2022-06-07 13:15:00|61.61|60.81|61.7|60.9|61.71|60.91|61.6|60.8|204
1654608000000|2022-06-07 13:20:00|61.69|60.89|61.7|60.9|61.73|60.93|61.62|60.82|205
1654608300000|2022-06-07 13:25:00|61.71|60.91|61.75|60.95|61.8|61|61.69|60.89|181
1654608600000|2022-06-07 13:30:00|61.73|60.93|61.93|61.13|62.02|61.22|61.51|60.71|428
1654608900000|2022-06-07 13:35:00|61.94|61.14|62.09|61.29|62.12|61.32|61.9|61.1|412
1654609200000|2022-06-07 13:40:00|62.1|61.3|62.12|61.32|62.2|61.4|62.02|61.22|366
1654609500000|2022-06-07 13:45:00|62.11|61.31|62.2|61.4|62.25|61.45|62.1|61.3|310
1654609800000|2022-06-07 13:50:00|62.19|61.39|62.33|61.53|62.46|61.66|62.19|61.39|351
1654610100000|2022-06-07 13:55:00|62.34|61.54|62.12|61.32|62.38|61.58|62.03|61.23|310
1654610400000|2022-06-07 14:00:00|62.13|61.33|62.16|61.36|62.2|61.4|62.01|61.21|315
1654610700000|2022-06-07 14:05:00|62.17|61.37|62.01|61.21|62.24|61.44|61.99|61.19|396
1654611000000|2022-06-07 14:10:00|62.02|61.22|62.02|61.22|62.06|61.26|61.9|61.1|317
1654611300000|2022-06-07 14:15:00|62.01|61.21|61.97|61.17|62.12|61.32|61.92|61.12|332
1654611600000|2022-06-07 14:20:00|61.99|61.19|62.12|61.32|62.15|61.35|61.93|61.13|285
1654611900000|2022-06-07 14:25:00|62.13|61.33|62.33|61.53|62.33|61.53|62.09|61.29|239
1654612200000|2022-06-07 14:30:00|62.32|61.52|62.71|61.91|62.73|61.93|62.3|61.5|302
1654612500000|2022-06-07 14:35:00|62.7|61.9|62.75|61.95|62.75|61.95|62.58|61.78|380
1654612800000|2022-06-07 14:40:00|62.74|61.94|62.87|62.07|62.87|62.07|62.65|61.85|370
1654613100000|2022-06-07 14:45:00|62.88|62.08|63|62.2|63.02|62.22|62.88|62.08|324
1654613400000|2022-06-07 14:50:00|62.98|62.18|63.04|62.24|63.05|62.25|62.9|62.1|348
1654613700000|2022-06-07 14:55:00|63.03|62.23|62.89|62.09|63.05|62.25|62.87|62.07|328
1654614000000|2022-06-07 15:00:00|62.9|62.1|62.8|62|63|62.2|62.8|62|262
1654614300000|2022-06-07 15:05:00|62.79|61.99|62.89|62.09|62.9|62.1|62.69|61.89|370
1654614600000|2022-06-07 15:10:00|62.88|62.08|62.85|62.05|62.97|62.17|62.79|61.99|284
1654614900000|2022-06-07 15:15:00|62.84|62.04|62.73|61.93|62.92|62.12|62.7|61.9|370
1654615200000|2022-06-07 15:20:00|62.74|61.94|62.68|61.88|62.74|61.94|62.58|61.78|349
1654615500000|2022-06-07 15:25:00|62.66|61.86|62.51|61.71|62.73|61.93|62.49|61.69|360
1654615800000|2022-06-07 15:30:00|62.5|61.7|62.62|61.82|62.63|61.83|62.48|61.68|368
1654616100000|2022-06-07 15:35:00|62.61|61.81|62.63|61.83|62.65|61.85|62.51|61.71|289
1654616400000|2022-06-07 15:40:00|62.64|61.84|62.59|61.79|62.65|61.85|62.55|61.75|266
1654616700000|2022-06-07 15:45:00|62.6|61.8|62.51|61.71|62.72|61.92|62.51|61.71|322
1654617000000|2022-06-07 15:50:00|62.52|61.72|62.61|61.81|62.7|61.9|62.49|61.69|289
1654617300000|2022-06-07 15:55:00|62.6|61.8|62.7|61.9|62.72|61.92|62.6|61.8|226
1654617600000|2022-06-07 16:00:00|62.69|61.89|62.6|61.8|62.71|61.91|62.59|61.79|232
1654617900000|2022-06-07 16:05:00|62.59|61.79|62.66|61.96|62.68|61.98|62.5|61.7|300
1654618200000|2022-06-07 16:10:00|62.65|61.95|62.56|61.86|62.69|61.99|62.54|61.84|331
1654618500000|2022-06-07 16:15:00|62.58|61.88|62.36|61.66|62.58|61.88|62.33|61.63|363
1654618800000|2022-06-07 16:20:00|62.35|61.65|62.35|61.65|62.4|61.7|62.25|61.55|328
1654619100000|2022-06-07 16:25:00|62.34|61.64|62.34|61.64|62.45|61.75|62.31|61.61|270
1654619400000|2022-06-07 16:30:00|62.33|61.63|62.46|61.76|62.48|61.78|62.26|61.56|281
1654619700000|2022-06-07 16:35:00|62.47|61.77|62.54|61.84|62.58|61.88|62.45|61.75|297
1654620000000|2022-06-07 16:40:00|62.55|61.85|62.64|61.94|62.7|62|62.53|61.83|324
1654620300000|2022-06-07 16:45:00|62.65|61.95|62.58|61.88|62.68|61.98|62.56|61.86|322
1654620600000|2022-06-07 16:50:00|62.59|61.89|62.64|61.94|62.65|61.95|62.54|61.84|271
1654620900000|2022-06-07 16:55:00|62.63|61.93|62.62|61.92|62.68|61.98|62.61|61.91|257
1654621200000|2022-06-07 17:00:00|62.61|61.91|62.73|62.03|62.76|62.06|62.49|61.79|270
1654621500000|2022-06-07 17:05:00|62.72|62.02|62.66|61.96|62.78|62.08|62.63|61.93|268
1654621800000|2022-06-07 17:10:00|62.67|61.97|62.7|62|62.85|62.15|62.66|61.96|305
1654622100000|2022-06-07 17:15:00|62.69|61.99|62.72|62.02|62.79|62.09|62.67|61.97|272
1654622400000|2022-06-07 17:20:00|62.7|62|62.57|61.87|62.71|62.01|62.54|61.84|247
1654622700000|2022-06-07 17:25:00|62.58|61.88|62.66|61.96|62.71|62.01|62.54|61.84|259
1654623000000|2022-06-07 17:30:00|62.68|61.98|62.56|61.86|62.71|62.01|62.53|61.83|273
1654623300000|2022-06-07 17:35:00|62.54|61.84|62.63|61.93|62.65|61.95|62.54|61.84|264
1654623600000|2022-06-07 17:40:00|62.62|61.92|62.55|61.85|62.67|61.97|62.5|61.8|260
1654623900000|2022-06-07 17:45:00|62.54|61.84|62.56|61.86|62.66|61.96|62.52|61.82|277
1654624200000|2022-06-07 17:50:00|62.57|61.87|62.67|61.97|62.67|61.97|62.54|61.84|274
1654624500000|2022-06-07 17:55:00|62.66|61.96|62.64|61.94|62.67|61.97|62.6|61.9|264
1654624800000|2022-06-07 18:00:00|62.63|61.93|62.64|61.94|62.68|61.98|62.56|61.86|319
1654625100000|2022-06-07 18:05:00|62.63|61.93|62.85|62.15|62.86|62.16|62.63|61.93|239
1654625400000|2022-06-07 18:10:00|62.86|62.16|63.11|62.41|63.18|62.48|62.79|62.09|365
1654625700000|2022-06-07 18:15:00|63.1|62.4|62.99|62.29|63.17|62.47|62.96|62.26|444
1654626000000|2022-06-07 18:20:00|63|62.3|63.08|62.38|63.1|62.4|62.9|62.2|337
1654626300000|2022-06-07 18:25:00|63.07|62.37|63.22|62.52|63.26|62.56|62.99|62.29|306
1654626600000|2022-06-07 18:30:00|63.23|62.53|63.32|62.62|63.47|62.77|63.2|62.5|422
1654626900000|2022-06-07 18:35:00|63.31|62.61|63.26|62.56|63.37|62.67|63.21|62.51|373
1654627200000|2022-06-07 18:40:00|63.29|62.59|63.26|62.56|63.38|62.68|63.2|62.5|381
1654627500000|2022-06-07 18:45:00|63.27|62.57|63.35|62.65|63.38|62.68|63.23|62.53|382
1654627800000|2022-06-07 18:50:00|63.36|62.66|63.41|62.71|63.47|62.77|63.34|62.64|272
1654628100000|2022-06-07 18:55:00|63.42|62.72|63.45|62.75|63.49|62.79|63.38|62.68|243
1654628400000|2022-06-07 19:00:00|63.46|62.76|63.49|62.79|63.52|62.82|63.44|62.74|351
1654628700000|2022-06-07 19:05:00|63.5|62.8|63.67|62.97|63.68|62.98|63.46|62.76|366
1654629000000|2022-06-07 19:10:00|63.66|62.96|63.69|62.99|63.84|63.14|63.66|62.96|424
1654629300000|2022-06-07 19:15:00|63.7|63|63.7|63|63.72|63.02|63.57|62.87|325
1654629600000|2022-06-07 19:20:00|63.69|62.99|63.75|63.05|63.8|63.1|63.67|62.97|381
1654629900000|2022-06-07 19:25:00|63.76|63.06|63.74|63.04|63.79|63.09|63.73|63.03|231
1654630200000|2022-06-07 19:30:00|63.75|63.05|64.05|63.35|64.06|63.36|63.74|63.04|370
1654630500000|2022-06-07 19:35:00|64.06|63.36|64.31|63.61|64.31|63.61|64.03|63.33|428
1654630800000|2022-06-07 19:40:00|64.32|63.62|64.42|63.72|64.45|63.75|64.26|63.56|464
1654631100000|2022-06-07 19:45:00|64.43|63.73|65.09|64.39|65.19|64.49|64.43|63.73|496
1654631400000|2022-06-07 19:50:00|65.08|64.38|64.95|64.25|65.22|64.52|64.86|64.16|499
1654631700000|2022-06-07 19:55:00|64.94|64.24|64.71|64.01|64.96|64.26|64.48|63.78|425
1654632000000|2022-06-07 20:00:00|64.72|64.02|65|64.3|65.03|64.33|64.69|63.99|394
1654632300000|2022-06-07 20:05:00|64.99|64.29|65.3|64.6|65.66|64.96|64.99|64.29|442
1654632600000|2022-06-07 20:10:00|65.28|64.58|65.17|64.47|65.37|64.67|65.13|64.43|496
1654632900000|2022-06-07 20:15:00|65.18|64.48|65.32|64.62|65.5|64.8|65.18|64.48|341
1654633200000|2022-06-07 20:20:00|65.29|64.59|65.58|64.88|65.78|65.08|65.24|64.54|423
1654633500000|2022-06-07 20:25:00|65.57|64.87|65.39|64.69|65.78|65.08|65.35|64.65|440
1654633800000|2022-06-07 20:30:00|65.42|64.72|65.37|64.67|65.48|64.78|65.25|64.55|413
1654634100000|2022-06-07 20:35:00|65.36|64.66|65.32|64.62|65.48|64.78|65.24|64.54|410
1654634400000|2022-06-07 20:40:00|65.33|64.63|65.44|64.74|65.58|64.88|65.32|64.62|374
1654634700000|2022-06-07 20:45:00|65.43|64.73|65.29|64.59|65.55|64.85|65.23|64.53|295
1654635000000|2022-06-07 20:50:00|65.3|64.6|65.31|64.61|65.48|64.78|65.28|64.58|344
1654635300000|2022-06-07 20:55:00|65.3|64.6|65.37|64.67|65.44|64.74|65.28|64.58|288
1654635600000|2022-06-07 21:00:00|65.38|64.68|65.33|64.63|65.45|64.75|65.33|64.63|210
1654635900000|2022-06-07 21:05:00|65.34|64.64|65.38|64.68|65.51|64.81|65.33|64.63|132
1654636200000|2022-06-07 21:10:00|65.37|64.67|65.45|64.75|65.6|64.9|65.37|64.67|226
1654636500000|2022-06-07 21:15:00|65.46|64.76|65.55|64.85|65.59|64.89|65.45|64.75|220
1654636800000|2022-06-07 21:20:00|65.56|64.86|65.57|64.87|65.65|64.95|65.56|64.86|196
1654637100000|2022-06-07 21:25:00|65.56|64.86|65.07|64.37|65.58|64.88|65.06|64.36|282
1654637400000|2022-06-07 21:30:00|65.06|64.36|64.84|64.14|65.1|64.4|64.78|64.08|297
1654637700000|2022-06-07 21:35:00|64.86|64.16|64.98|64.28|65|64.3|64.82|64.12|242
1654638000000|2022-06-07 21:40:00|65|64.3|64.95|64.25|65|64.3|64.9|64.2|276
1654638300000|2022-06-07 21:45:00|64.94|64.24|64.94|64.24|64.97|64.27|64.9|64.2|218
1654638600000|2022-06-07 21:50:00|64.95|64.25|65.16|64.46|65.18|64.48|64.93|64.23|265
1654638900000|2022-06-07 21:55:00|65.15|64.45|65.23|64.53|65.3|64.6|65.13|64.43|221
1654639200000|2022-06-07 22:00:00|65.25|64.55|65.24|64.54|65.28|64.58|65.12|64.42|327
1654639500000|2022-06-07 22:05:00|65.23|64.53|65.15|64.45|65.24|64.54|65.07|64.37|333
1654639800000|2022-06-07 22:10:00|65.16|64.46|65.12|64.42|65.21|64.51|65.11|64.41|254
1654640100000|2022-06-07 22:15:00|65.13|64.43|64.99|64.29|65.22|64.52|64.98|64.28|231
1654640400000|2022-06-07 22:20:00|64.98|64.28|64.87|64.17|65|64.3|64.85|64.15|307
1654640700000|2022-06-07 22:25:00|64.88|64.18|64.95|64.25|64.98|64.28|64.87|64.17|192
1654641000000|2022-06-07 22:30:00|64.96|64.26|64.63|63.93|64.97|64.27|64.62|63.92|255
1654641300000|2022-06-07 22:35:00|64.64|63.94|64.7|64|64.78|64.08|64.56|63.86|296
1654641600000|2022-06-07 22:40:00|64.69|63.99|64.21|63.51|64.71|64.01|64.2|63.5|369
1654641900000|2022-06-07 22:45:00|64.2|63.5|62.66|61.96|64.29|63.59|62.64|61.94|552
1654642200000|2022-06-07 22:50:00|62.65|61.95|64.12|63.42|64.13|63.43|62.51|61.81|693
1654642500000|2022-06-07 22:55:00|64.13|63.43|63.84|63.14|64.51|63.81|63.62|62.92|798
1654642800000|2022-06-07 23:00:00|63.83|63.13|63.53|62.83|63.93|63.23|63.19|62.49|693
1654643100000|2022-06-07 23:05:00|63.55|62.85|63.98|63.28|64.03|63.33|63.51|62.81|604
1654643400000|2022-06-07 23:10:00|63.97|63.27|64.18|63.48|64.25|63.55|63.97|63.27|489
1654643700000|2022-06-07 23:15:00|64.17|63.47|63.87|63.17|64.22|63.52|63.79|63.09|509
1654644000000|2022-06-07 23:20:00|63.86|63.16|64.24|63.54|64.28|63.58|63.85|63.15|443
1654644300000|2022-06-07 23:25:00|64.23|63.53|64.02|63.32|64.25|63.55|64.01|63.31|468
1654644600000|2022-06-07 23:30:00|64.03|63.33|64.05|63.35|64.26|63.56|64.02|63.32|369
1654644900000|2022-06-07 23:35:00|64.04|63.34|64.1|63.4|64.24|63.54|64.03|63.33|320
1654645200000|2022-06-07 23:40:00|64.09|63.39|64.39|63.69|64.48|63.78|64.07|63.37|381
1654645500000|2022-06-07 23:45:00|64.4|63.7|64.29|63.59|64.47|63.77|64.27|63.57|379
1654645800000|2022-06-07 23:50:00|64.27|63.57|64.26|63.56|64.35|63.65|64.15|63.45|381
1654646100000|2022-06-07 23:55:00|64.27|63.57|64.15|63.45|64.28|63.58|64.1|63.4|356
1654646400000|2022-06-08 00:00:00|64.16|63.46|64.3|63.6|64.43|63.73|64.08|63.38|470
1654646700000|2022-06-08 00:05:00|64.29|63.59|64.2|63.5|64.29|63.59|64.05|63.35|388
1654647000000|2022-06-08 00:10:00|64.19|63.49|64.43|63.73|64.47|63.77|64.16|63.46|311
1654647300000|2022-06-08 00:15:00|64.44|63.74|64.27|63.57|64.49|63.79|64.24|63.54|307
1654647600000|2022-06-08 00:20:00|64.28|63.58|64.37|63.67|64.44|63.74|64.17|63.47|313
1654647900000|2022-06-08 00:25:00|64.36|63.66|64.48|63.78|64.5|63.8|64.36|63.66|269
1654648200000|2022-06-08 00:30:00|64.49|63.79|64.46|63.76|64.57|63.87|64.4|63.7|291
1654648500000|2022-06-08 00:35:00|64.47|63.77|64.43|63.73|64.49|63.79|64.36|63.66|278
1654648800000|2022-06-08 00:40:00|64.42|63.72|64.36|63.66|64.47|63.77|64.34|63.64|264
1654649100000|2022-06-08 00:45:00|64.34|63.64|64.32|63.62|64.45|63.75|64.31|63.61|311
1654649400000|2022-06-08 00:50:00|64.31|63.61|64.36|63.66|64.39|63.69|64.27|63.57|316
1654649700000|2022-06-08 00:55:00|64.38|63.68|64.21|63.51|64.39|63.69|64.16|63.46|324
1654650000000|2022-06-08 01:00:00|64.22|63.52|63.97|63.27|64.28|63.58|63.94|63.24|492
1654650300000|2022-06-08 01:05:00|63.99|63.29|63.82|63.12|63.99|63.29|63.55|62.85|556
1654650600000|2022-06-08 01:10:00|63.83|63.13|63.93|63.23|64.06|63.36|63.76|63.06|486
1654650900000|2022-06-08 01:15:00|63.92|63.22|63.92|63.22|64.13|63.43|63.85|63.15|495
1654651200000|2022-06-08 01:20:00|63.91|63.21|64.08|63.38|64.16|63.46|63.85|63.15|366
1654651500000|2022-06-08 01:25:00|64.07|63.37|64.13|63.43|64.17|63.47|64.06|63.36|277
1654651800000|2022-06-08 01:30:00|64.12|63.42|64.27|63.57|64.41|63.71|64.05|63.35|360
1654652100000|2022-06-08 01:35:00|64.28|63.58|64.28|63.58|64.37|63.67|64.24|63.54|282
1654652400000|2022-06-08 01:40:00|64.27|63.57|64.27|63.57|64.34|63.64|64.14|63.44|301
1654652700000|2022-06-08 01:45:00|64.26|63.56|64.18|63.48|64.28|63.58|64.15|63.45|253
1654653000000|2022-06-08 01:50:00|64.19|63.49|64.28|63.58|64.31|63.61|64.18|63.48|260
1654653300000|2022-06-08 01:55:00|64.27|63.57|64.28|63.58|64.29|63.59|64.24|63.54|190
1654653600000|2022-06-08 02:00:00|64.27|63.57|64.4|63.7|64.42|63.72|64.23|63.53|234
1654653900000|2022-06-08 02:05:00|64.41|63.71|64.68|63.98|64.77|64.07|64.4|63.7|342
1654654200000|2022-06-08 02:10:00|64.67|63.97|64.63|63.93|64.7|64|64.6|63.9|321
1654654500000|2022-06-08 02:15:00|64.62|63.92|64.55|63.85|64.76|64.06|64.53|63.83|260
1654654800000|2022-06-08 02:20:00|64.54|63.84|64.42|63.72|64.56|63.86|64.36|63.66|314
1654655100000|2022-06-08 02:25:00|64.43|63.73|64.45|63.75|64.47|63.77|64.37|63.67|300
1654655400000|2022-06-08 02:30:00|64.46|63.76|64.54|63.84|64.56|63.86|64.44|63.74|260
1654655700000|2022-06-08 02:35:00|64.53|63.83|64.54|63.84|64.57|63.87|64.49|63.79|281
1654656000000|2022-06-08 02:40:00|64.55|63.85|64.4|63.7|64.56|63.86|64.37|63.67|230
1654656300000|2022-06-08 02:45:00|64.39|63.69|64.35|63.65|64.4|63.7|64.27|63.57|177
1654656600000|2022-06-08 02:50:00|64.36|63.66|64.26|63.56|64.39|63.69|64.24|63.54|267
1654656900000|2022-06-08 02:55:00|64.27|63.57|64.27|63.57|64.39|63.69|64.24|63.54|370
1654657200000|2022-06-08 03:00:00|64.26|63.56|64.38|63.68|64.38|63.68|64.25|63.55|284
1654657500000|2022-06-08 03:05:00|64.37|63.67|64.09|63.39|64.4|63.7|64.07|63.37|311
1654657800000|2022-06-08 03:10:00|64.08|63.38|64.13|63.43|64.17|63.47|64|63.3|316
1654658100000|2022-06-08 03:15:00|64.12|63.42|63.55|62.85|64.13|63.43|63.45|62.75|461
1654658400000|2022-06-08 03:20:00|63.53|62.83|63.47|62.77|63.68|62.98|63.36|62.66|533
1654658700000|2022-06-08 03:25:00|63.46|62.76|63.03|62.33|63.46|62.76|62.96|62.26|505
1654659000000|2022-06-08 03:30:00|63.04|62.34|62.69|61.99|63.04|62.34|62.69|61.99|534
1654659300000|2022-06-08 03:35:00|62.7|62|62.69|61.99|62.87|62.17|62.57|61.87|482
1654659600000|2022-06-08 03:40:00|62.68|61.98|62.46|61.76|62.7|62|62.41|61.71|426
1654659900000|2022-06-08 03:45:00|62.47|61.77|62.93|62.23|62.97|62.27|62.41|61.71|466
1654660200000|2022-06-08 03:50:00|62.92|62.22|62.55|61.85|62.92|62.22|62.54|61.84|436
1654660500000|2022-06-08 03:55:00|62.56|61.86|62.76|62.06|62.78|62.08|62.42|61.72|482
1654660800000|2022-06-08 04:00:00|62.77|62.07|62.69|61.99|62.92|62.22|62.58|61.88|447
1654661100000|2022-06-08 04:05:00|62.68|61.98|62.68|61.98|62.74|62.04|62.55|61.85|358
1654661400000|2022-06-08 04:10:00|62.69|61.99|62.97|62.27|63.06|62.36|62.69|61.99|463
1654661700000|2022-06-08 04:15:00|62.96|62.26|62.97|62.27|63.11|62.41|62.9|62.2|386
1654662000000|2022-06-08 04:20:00|62.98|62.28|63.17|62.47|63.18|62.48|62.91|62.21|328
1654662300000|2022-06-08 04:25:00|63.18|62.48|63.2|62.5|63.24|62.54|63.13|62.43|240
1654662600000|2022-06-08 04:30:00|63.21|62.51|63.08|62.38|63.26|62.56|63.06|62.36|200
1654662900000|2022-06-08 04:35:00|63.09|62.39|63.16|62.46|63.24|62.54|63.06|62.36|328
1654663200000|2022-06-08 04:40:00|63.17|62.47|63.16|62.46|63.21|62.51|63.13|62.43|378
1654663500000|2022-06-08 04:45:00|63.15|62.45|63.18|62.48|63.2|62.5|63.04|62.34|375
1654663800000|2022-06-08 04:50:00|63.19|62.49|63.06|62.36|63.29|62.59|63.05|62.35|202
1654664100000|2022-06-08 04:55:00|63.07|62.37|63.03|62.33|63.1|62.4|62.98|62.28|268
1654664400000|2022-06-08 05:00:00|63.04|62.34|63.16|62.46|63.17|62.47|62.97|62.27|360
1654664700000|2022-06-08 05:05:00|63.15|62.45|63.14|62.44|63.27|62.57|63.13|62.43|291
1654665000000|2022-06-08 05:10:00|63.15|62.45|63.2|62.5|63.26|62.56|63.14|62.44|311
1654665300000|2022-06-08 05:15:00|63.21|62.51|63.16|62.46|63.21|62.51|63.15|62.45|240
1654665600000|2022-06-08 05:20:00|63.17|62.47|63.2|62.5|63.27|62.57|63.11|62.41|306
1654665900000|2022-06-08 05:25:00|63.21|62.51|63.14|62.44|63.21|62.51|63.08|62.38|201
1654666200000|2022-06-08 05:30:00|63.13|62.43|63.36|62.66|63.37|62.67|63.13|62.43|272
1654666500000|2022-06-08 05:35:00|63.37|62.67|63.53|62.83|63.58|62.88|63.29|62.59|253
1654666800000|2022-06-08 05:40:00|63.54|62.84|63.69|62.99|63.79|63.09|63.53|62.83|395
1654667100000|2022-06-08 05:45:00|63.7|63|63.64|62.94|63.83|63.13|63.6|62.9|329
1654667400000|2022-06-08 05:50:00|63.65|62.95|63.6|62.9|63.7|63|63.58|62.88|246
1654667700000|2022-06-08 05:55:00|63.61|62.91|63.57|62.87|63.65|62.95|63.49|62.79|258
1654668000000|2022-06-08 06:00:00|63.56|62.86|63.69|62.99|63.75|63.05|63.51|62.81|334
1654668300000|2022-06-08 06:05:00|63.68|62.98|63.56|62.86|63.7|63|63.52|62.82|408
1654668600000|2022-06-08 06:10:00|63.58|62.88|63.33|62.63|63.58|62.88|63.32|62.62|315
1654668900000|2022-06-08 06:15:00|63.34|62.64|63.28|62.58|63.38|62.68|63.27|62.57|258
1654669200000|2022-06-08 06:20:00|63.29|62.59|63.3|62.6|63.38|62.68|63.23|62.53|260
1654669500000|2022-06-08 06:25:00|63.29|62.59|63.18|62.48|63.35|62.65|63.07|62.37|292
1654669800000|2022-06-08 06:30:00|63.17|62.47|63.2|62.5|63.38|62.68|63.14|62.44|332
1654670100000|2022-06-08 06:35:00|63.21|62.51|63.3|62.6|63.34|62.64|63.19|62.49|304
1654670400000|2022-06-08 06:40:00|63.31|62.61|63.28|62.58|63.34|62.64|63.25|62.55|216
1654670700000|2022-06-08 06:45:00|63.27|62.57|63.38|62.68|63.38|62.68|63.27|62.57|204
1654671000000|2022-06-08 06:50:00|63.37|62.67|63.26|62.56|63.4|62.7|63.24|62.54|243
1654671300000|2022-06-08 06:55:00|63.25|62.55|63.36|62.66|63.39|62.69|63.18|62.48|285
1654671600000|2022-06-08 07:00:00|63.42|62.72|63.04|62.34|63.55|62.85|62.97|62.27|524
1654671900000|2022-06-08 07:05:00|63.08|62.38|62.75|62.05|63.08|62.38|62.58|61.88|566
1654672200000|2022-06-08 07:10:00|62.74|62.04|63.03|62.33|63.06|62.36|62.66|61.96|432
1654672500000|2022-06-08 07:15:00|63.04|62.34|62.96|62.26|63.17|62.47|62.95|62.25|382
1654672800000|2022-06-08 07:20:00|62.95|62.25|63.09|62.39|63.11|62.41|62.93|62.23|426
1654673100000|2022-06-08 07:25:00|63.08|62.38|63|62.3|63.12|62.42|62.98|62.28|352
1654673400000|2022-06-08 07:30:00|62.99|62.29|63.05|62.35|63.1|62.4|62.99|62.29|307
1654673700000|2022-06-08 07:35:00|63.04|62.34|62.88|62.18|63.05|62.35|62.86|62.16|356
1654674000000|2022-06-08 07:40:00|62.87|62.17|62.92|62.22|62.97|62.27|62.81|62.11|382
1654674300000|2022-06-08 07:45:00|62.91|62.21|63.12|62.42|63.21|62.51|62.89|62.19|415
1654674600000|2022-06-08 07:50:00|63.11|62.41|62.94|62.24|63.16|62.46|62.93|62.23|309
1654674900000|2022-06-08 07:55:00|62.95|62.25|62.99|62.29|63.06|62.36|62.93|62.23|217
1654675200000|2022-06-08 08:00:00|62.98|62.28|62.97|62.27|63.01|62.31|62.9|62.2|252
1654675500000|2022-06-08 08:05:00|62.96|62.26|62.66|61.96|62.98|62.28|62.64|61.94|278
1654675800000|2022-06-08 08:10:00|62.65|61.95|62.46|61.76|62.68|61.98|62.37|61.67|302
1654676100000|2022-06-08 08:15:00|62.5|61.8|62.43|61.73|62.5|61.8|62.08|61.38|363
1654676400000|2022-06-08 08:20:00|62.44|61.74|62.68|61.98|62.71|62.01|62.26|61.56|387
1654676700000|2022-06-08 08:25:00|62.69|61.99|62.46|61.76|62.69|61.99|62.43|61.73|361
1654677000000|2022-06-08 08:30:00|62.47|61.77|62.49|61.79|62.6|61.9|62.45|61.75|290
1654677300000|2022-06-08 08:35:00|62.48|61.78|62.51|61.81|62.61|61.91|62.47|61.77|213
1654677600000|2022-06-08 08:40:00|62.52|61.82|62.5|61.8|62.53|61.83|62.38|61.68|339
1654677900000|2022-06-08 08:45:00|62.51|61.81|62.58|61.88|62.7|62|62.44|61.74|309
1654678200000|2022-06-08 08:50:00|62.59|61.89|62.46|61.76|62.6|61.9|62.41|61.71|345
1654678500000|2022-06-08 08:55:00|62.45|61.75|62.4|61.7|62.53|61.83|62.31|61.61|282
1654678800000|2022-06-08 09:00:00|62.41|61.71|62.27|61.57|62.46|61.76|62.27|61.57|331
1654679100000|2022-06-08 09:05:00|62.28|61.58|62.03|61.33|62.35|61.65|62.03|61.33|375
1654679400000|2022-06-08 09:10:00|62.04|61.34|61.92|61.22|62.04|61.34|61.88|61.18|345
1654679700000|2022-06-08 09:15:00|61.91|61.21|61.91|61.21|61.97|61.27|61.86|61.16|295
1654680000000|2022-06-08 09:20:00|61.9|61.2|62.01|61.31|62.05|61.35|61.89|61.19|344
1654680300000|2022-06-08 09:25:00|61.98|61.28|62.11|61.41|62.26|61.56|61.98|61.28|319
1654680600000|2022-06-08 09:30:00|62.1|61.4|62.44|61.74|62.46|61.76|62.07|61.37|317
1654680900000|2022-06-08 09:35:00|62.45|61.75|62.39|61.69|62.45|61.75|62.36|61.66|245
1654681200000|2022-06-08 09:40:00|62.37|61.67|62.51|61.81|62.53|61.83|62.37|61.67|239
1654681500000|2022-06-08 09:45:00|62.5|61.8|62.41|61.71|62.51|61.81|62.38|61.68|225
1654681800000|2022-06-08 09:50:00|62.4|61.7|62.41|61.71|62.41|61.71|62.34|61.64|188
1654682100000|2022-06-08 09:55:00|62.4|61.7|62.6|61.9|62.6|61.9|62.39|61.69|230
1654682400000|2022-06-08 10:00:00|62.59|61.89|62.47|61.77|62.6|61.9|62.41|61.71|300
1654682700000|2022-06-08 10:05:00|62.46|61.76|62.4|61.7|62.47|61.77|62.34|61.64|249
1654683000000|2022-06-08 10:10:00|62.39|61.69|62.44|61.74|62.47|61.77|62.39|61.69|248
1654683300000|2022-06-08 10:15:00|62.42|61.72|62.48|61.78|62.52|61.82|62.41|61.71|267
1654683600000|2022-06-08 10:20:00|62.44|61.74|62.49|61.79|62.56|61.86|62.44|61.74|226
1654683900000|2022-06-08 10:25:00|62.5|61.8|62.48|61.78|62.56|61.86|62.47|61.77|199
1654684200000|2022-06-08 10:30:00|62.47|61.77|62.52|61.82|62.56|61.86|62.46|61.76|258
1654684500000|2022-06-08 10:35:00|62.53|61.83|62.59|61.89|62.63|61.93|62.51|61.81|351
1654684800000|2022-06-08 10:40:00|62.6|61.9|62.58|61.88|62.69|61.99|62.58|61.88|328
1654685100000|2022-06-08 10:45:00|62.57|61.87|62.46|61.76|62.58|61.88|62.35|61.65|255
1654685400000|2022-06-08 10:50:00|62.45|61.75|62.59|61.89|62.63|61.93|62.38|61.68|221
1654685700000|2022-06-08 10:55:00|62.6|61.9|62.48|61.78|62.6|61.9|62.45|61.75|223
1654686000000|2022-06-08 11:00:00|62.49|61.79|62.48|61.78|62.54|61.84|62.4|61.7|249
1654686300000|2022-06-08 11:05:00|62.49|61.79|62.55|61.85|62.55|61.85|62.48|61.78|177
1654686600000|2022-06-08 11:10:00|62.54|61.84|62.6|61.9|62.7|62|62.53|61.83|175
1654686900000|2022-06-08 11:15:00|62.59|61.89|62.65|61.95|62.69|61.99|62.55|61.85|136
1654687200000|2022-06-08 11:20:00|62.66|61.96|62.48|61.78|62.66|61.96|62.45|61.75|169
1654687500000|2022-06-08 11:25:00|62.47|61.77|62.48|61.78|62.57|61.87|62.47|61.77|133
1654687800000|2022-06-08 11:30:00|62.47|61.77|62.61|61.91|62.67|61.97|62.47|61.77|172
1654688100000|2022-06-08 11:35:00|62.6|61.9|62.68|61.98|62.7|62|62.6|61.9|175
1654688400000|2022-06-08 11:40:00|62.67|61.97|62.61|61.91|62.67|61.97|62.57|61.87|182
1654688700000|2022-06-08 11:45:00|62.6|61.9|62.4|61.7|62.61|61.91|62.39|61.69|234
1654689000000|2022-06-08 11:50:00|62.41|61.71|62.36|61.66|62.46|61.76|62.34|61.64|267
1654689300000|2022-06-08 11:55:00|62.35|61.65|62.38|61.68|62.5|61.8|62.35|61.65|212
1654689600000|2022-06-08 12:00:00|62.37|61.67|62.31|61.61|62.39|61.69|62.19|61.49|292
1654689900000|2022-06-08 12:05:00|62.32|61.62|62.31|61.61|62.4|61.7|62.29|61.59|273
1654690200000|2022-06-08 12:10:00|62.32|61.62|62.39|61.69|62.39|61.69|62.3|61.6|201
1654690500000|2022-06-08 12:15:00|62.38|61.68|62.28|61.58|62.39|61.69|62.21|61.51|303
1654690800000|2022-06-08 12:20:00|62.3|61.6|62.05|61.35|62.38|61.68|61.98|61.28|279
1654691100000|2022-06-08 12:25:00|62.06|61.36|61.98|61.28|62.07|61.37|61.68|60.98|503
1654691400000|2022-06-08 12:30:00|61.99|61.29|62|61.3|62.07|61.37|61.85|61.15|386
1654691700000|2022-06-08 12:35:00|62.01|61.31|61.92|61.22|62.08|61.38|61.91|61.21|317
1654692000000|2022-06-08 12:40:00|61.93|61.23|61.99|61.29|62.04|61.34|61.8|61.1|392
1654692300000|2022-06-08 12:45:00|61.98|61.28|62.07|61.37|62.17|61.47|61.96|61.26|302
1654692600000|2022-06-08 12:50:00|62.06|61.36|61.97|61.27|62.11|61.41|61.96|61.26|207
1654692900000|2022-06-08 12:55:00|61.98|61.28|61.93|61.23|62.06|61.36|61.92|61.22|261
1654693200000|2022-06-08 13:00:00|61.92|61.22|62.1|61.4|62.18|61.48|61.8|61.1|367
1654693500000|2022-06-08 13:05:00|62.09|61.39|62.21|61.51|62.32|61.62|62.09|61.39|359
1654693800000|2022-06-08 13:10:00|62.2|61.5|62.28|61.58|62.31|61.61|62.15|61.45|294
1654694100000|2022-06-08 13:15:00|62.29|61.59|62.27|61.57|62.33|61.63|62.2|61.5|315
1654694400000|2022-06-08 13:20:00|62.28|61.58|62.34|61.64|62.37|61.67|62.24|61.54|271
1654694700000|2022-06-08 13:25:00|62.35|61.65|62.49|61.79|62.5|61.8|62.34|61.64|306
1654695000000|2022-06-08 13:30:00|62.48|61.78|62.64|61.94|62.64|61.94|62.26|61.56|455
1654695300000|2022-06-08 13:35:00|62.63|61.93|63.23|62.53|63.3|62.6|62.6|61.9|593
1654695600000|2022-06-08 13:40:00|63.22|62.52|62.94|62.24|63.23|62.53|62.91|62.21|620
1654695900000|2022-06-08 13:45:00|62.95|62.25|63.52|62.82|63.6|62.9|62.93|62.23|464
1654696200000|2022-06-08 13:50:00|63.51|62.81|63.47|62.77|63.68|62.98|63.27|62.57|477
1654696500000|2022-06-08 13:55:00|63.46|62.76|63.34|62.64|63.49|62.79|63.29|62.59|371
1654696800000|2022-06-08 14:00:00|63.35|62.65|63.4|62.7|63.45|62.75|63.15|62.45|426
1654697100000|2022-06-08 14:05:00|63.41|62.71|63.1|62.4|63.41|62.71|63.09|62.39|320
1654697400000|2022-06-08 14:10:00|63.09|62.39|62.76|62.06|63.09|62.39|62.75|62.05|299
1654697700000|2022-06-08 14:15:00|62.75|62.05|62.99|62.29|62.99|62.29|62.66|61.96|373
1654698000000|2022-06-08 14:20:00|63|62.3|62.98|62.28|63.06|62.36|62.87|62.17|321
1654698300000|2022-06-08 14:25:00|62.97|62.27|62.71|62.01|63|62.3|62.67|61.97|283
1654698600000|2022-06-08 14:30:00|62.7|62|62.76|62.06|62.84|62.14|62.67|61.97|320
1654698900000|2022-06-08 14:35:00|62.77|62.07|62.75|62.05|62.88|62.18|62.69|61.99|256
1654699200000|2022-06-08 14:40:00|62.76|62.06|62.51|61.81|62.8|62.1|62.51|61.81|315
1654699500000|2022-06-08 14:45:00|62.49|61.79|62.55|61.85|62.61|61.91|62.46|61.76|288
1654699800000|2022-06-08 14:50:00|62.54|61.84|62.58|61.88|62.66|61.96|62.53|61.83|257
1654700100000|2022-06-08 14:55:00|62.57|61.87|62.55|61.85|62.58|61.88|62.44|61.74|288
1654700400000|2022-06-08 15:00:00|62.54|61.84|62.54|61.84|62.62|61.92|62.46|61.76|385
1654700700000|2022-06-08 15:05:00|62.55|61.85|62.68|61.98|62.68|61.98|62.55|61.85|278
1654701000000|2022-06-08 15:10:00|62.65|61.95|62.74|62.04|62.78|62.08|62.58|61.88|395
1654701300000|2022-06-08 15:15:00|62.73|62.03|62.78|62.08|62.81|62.11|62.59|61.89|328
1654701600000|2022-06-08 15:20:00|62.76|62.06|62.7|62|62.78|62.08|62.62|61.92|369
1654701900000|2022-06-08 15:25:00|62.69|61.99|62.71|62.01|62.78|62.08|62.66|61.96|266
1654702200000|2022-06-08 15:30:00|62.7|62|62.76|62.06|62.77|62.07|62.6|61.9|383
1654702500000|2022-06-08 15:35:00|62.75|62.05|62.78|62.08|62.85|62.15|62.69|61.99|307
1654702800000|2022-06-08 15:40:00|62.8|62.1|62.61|61.91|62.87|62.17|62.59|61.89|307
1654703100000|2022-06-08 15:45:00|62.62|61.92|62.75|62.05|62.78|62.08|62.6|61.9|242
1654703400000|2022-06-08 15:50:00|62.74|62.04|62.75|62.05|62.81|62.11|62.7|62|315
1654703700000|2022-06-08 15:55:00|62.76|62.06|62.77|62.07|62.78|62.08|62.68|61.98|402
1654704000000|2022-06-08 16:00:00|62.76|62.06|62.88|62.18|62.91|62.21|62.72|62.02|328
1654704300000|2022-06-08 16:05:00|62.89|62.19|62.94|62.24|62.96|62.26|62.68|61.98|325
1654704600000|2022-06-08 16:10:00|62.95|62.25|63.04|62.34|63.07|62.37|62.92|62.22|318
1654704900000|2022-06-08 16:15:00|63.03|62.33|63.17|62.47|63.2|62.5|62.94|62.24|322
1654705200000|2022-06-08 16:20:00|63.19|62.49|62.91|62.21|63.2|62.5|62.78|62.08|419
1654705500000|2022-06-08 16:25:00|62.9|62.2|62.68|61.98|62.92|62.22|62.58|61.88|399
1654705800000|2022-06-08 16:30:00|62.67|61.97|62.39|61.69|62.68|61.98|62.28|61.58|481
1654706100000|2022-06-08 16:35:00|62.37|61.67|62.17|61.47|62.4|61.7|62.17|61.47|408
1654706400000|2022-06-08 16:40:00|62.18|61.48|62.15|61.45|62.33|61.63|62.13|61.43|376
1654706700000|2022-06-08 16:45:00|62.14|61.44|62.4|61.7|62.44|61.74|62.08|61.38|379
1654707000000|2022-06-08 16:50:00|62.41|61.71|62.24|61.54|62.41|61.71|62.18|61.48|337
1654707300000|2022-06-08 16:55:00|62.23|61.53|62.37|61.67|62.38|61.68|62.19|61.49|336
1654707600000|2022-06-08 17:00:00|62.36|61.66|62.27|61.57|62.39|61.69|62.23|61.53|292
1654707900000|2022-06-08 17:05:00|62.28|61.58|62.42|61.72|62.42|61.72|62.26|61.56|217
1654708200000|2022-06-08 17:10:00|62.41|61.71|62.46|61.76|62.49|61.79|62.36|61.66|258
1654708500000|2022-06-08 17:15:00|62.45|61.75|62.55|61.85|62.57|61.87|62.41|61.71|296
1654708800000|2022-06-08 17:20:00|62.54|61.84|62.54|61.84|62.58|61.88|62.46|61.76|329
1654709100000|2022-06-08 17:25:00|62.55|61.85|62.47|61.77|62.58|61.88|62.45|61.75|351
1654709400000|2022-06-08 17:30:00|62.46|61.76|62.39|61.69|62.48|61.78|62.27|61.57|335
1654709700000|2022-06-08 17:35:00|62.4|61.7|62.33|61.63|62.4|61.7|62.3|61.6|343
1654710000000|2022-06-08 17:40:00|62.35|61.65|62.5|61.8|62.57|61.87|62.3|61.6|420
1654710300000|2022-06-08 17:45:00|62.49|61.79|62.48|61.78|62.56|61.86|62.43|61.73|263
1654710600000|2022-06-08 17:50:00|62.49|61.79|62.51|61.81|62.56|61.86|62.43|61.73|383
1654710900000|2022-06-08 17:55:00|62.5|61.8|62.49|61.79|62.6|61.9|62.46|61.76|376
1654711200000|2022-06-08 18:00:00|62.51|61.81|62.5|61.8|62.59|61.89|62.48|61.78|382
1654711500000|2022-06-08 18:05:00|62.49|61.79|62.51|61.81|62.57|61.87|62.43|61.73|380
1654711800000|2022-06-08 18:10:00|62.5|61.8|62.46|61.76|62.51|61.81|62.39|61.69|315
1654712100000|2022-06-08 18:15:00|62.48|61.78|62.31|61.61|62.49|61.79|62.26|61.56|396
1654712400000|2022-06-08 18:20:00|62.32|61.62|62.32|61.62|62.42|61.72|62.24|61.54|403
1654712700000|2022-06-08 18:25:00|62.33|61.63|62.26|61.56|62.34|61.64|62.13|61.43|389
1654713000000|2022-06-08 18:30:00|62.25|61.55|61.79|61.09|62.27|61.57|61.79|61.09|448
1654713300000|2022-06-08 18:35:00|61.8|61.1|61.79|61.09|61.88|61.18|61.45|60.75|432
1654713600000|2022-06-08 18:40:00|61.8|61.1|62|61.3|62.06|61.36|61.79|61.09|354
1654713900000|2022-06-08 18:45:00|61.99|61.29|62.19|61.49|62.27|61.57|61.99|61.29|345
1654714200000|2022-06-08 18:50:00|62.18|61.48|62.11|61.41|62.26|61.56|62.08|61.38|250
1654714500000|2022-06-08 18:55:00|62.15|61.45|62.11|61.41|62.17|61.47|62.05|61.35|345
1654714800000|2022-06-08 19:00:00|62.09|61.39|61.98|61.28|62.1|61.4|61.84|61.14|376
1654715100000|2022-06-08 19:05:00|61.96|61.26|61.88|61.18|61.97|61.27|61.73|61.03|354
1654715400000|2022-06-08 19:10:00|61.87|61.17|61.95|61.25|62.06|61.36|61.86|61.16|245
1654715700000|2022-06-08 19:15:00|61.96|61.26|61.94|61.24|61.99|61.29|61.78|61.08|391
1654716000000|2022-06-08 19:20:00|61.93|61.23|62.2|61.5|62.26|61.56|61.91|61.21|346
1654716300000|2022-06-08 19:25:00|62.22|61.52|62.09|61.39|62.25|61.55|62.08|61.38|387
1654716600000|2022-06-08 19:30:00|62.08|61.38|62.18|61.48|62.25|61.55|62.07|61.37|356
1654716900000|2022-06-08 19:35:00|62.16|61.46|62.19|61.49|62.21|61.51|62.14|61.44|287
1654717200000|2022-06-08 19:40:00|62.2|61.5|62.15|61.45|62.22|61.52|62.13|61.43|270
1654717500000|2022-06-08 19:45:00|62.14|61.44|62.04|61.34|62.16|61.46|61.97|61.27|287
1654717800000|2022-06-08 19:50:00|62.07|61.37|62.29|61.59|62.31|61.61|62.03|61.33|391
1654718100000|2022-06-08 19:55:00|62.3|61.6|62.25|61.55|62.4|61.7|62.18|61.48|364
1654718400000|2022-06-08 20:00:00|62.23|61.53|62.26|61.56|62.31|61.61|62.17|61.47|269
1654718700000|2022-06-08 20:05:00|62.27|61.57|62.3|61.6|62.31|61.61|62.21|61.51|247
1654719000000|2022-06-08 20:10:00|62.31|61.61|62.34|61.64|62.35|61.65|62.19|61.49|298
1654719300000|2022-06-08 20:15:00|62.33|61.63|62.56|61.86|62.65|61.95|62.31|61.61|397
1654719600000|2022-06-08 20:20:00|62.54|61.84|62.46|61.76|62.61|61.91|62.45|61.75|302
1654719900000|2022-06-08 20:25:00|62.47|61.77|62.4|61.7|62.51|61.81|62.32|61.62|435
1654720200000|2022-06-08 20:30:00|62.38|61.68|62.42|61.72|62.53|61.83|62.38|61.68|478
1654720500000|2022-06-08 20:35:00|62.44|61.74|62.57|61.87|62.59|61.89|62.26|61.56|468
1654720800000|2022-06-08 20:40:00|62.56|61.86|62.43|61.73|62.58|61.88|62.38|61.68|402
1654721100000|2022-06-08 20:45:00|62.45|61.75|62.43|61.73|62.48|61.78|62.32|61.62|369
1654721400000|2022-06-08 20:50:00|62.44|61.74|62.43|61.73|62.46|61.76|62.31|61.61|363
1654721700000|2022-06-08 20:55:00|62.42|61.72|62.3|61.6|62.51|61.81|62.25|61.55|304
1654722000000|2022-06-08 21:00:00|62.29|61.59|62.39|61.69|62.48|61.78|62.29|61.59|121
1654722300000|2022-06-08 21:05:00|62.4|61.7|62.3|61.6|62.41|61.71|62.26|61.56|156
1654722600000|2022-06-08 21:10:00|62.31|61.61|62.37|61.67|62.41|61.71|62.25|61.55|263
1654722900000|2022-06-08 21:15:00|62.36|61.66|62.4|61.7|62.41|61.71|62.32|61.62|271
1654723200000|2022-06-08 21:20:00|62.41|61.71|62.42|61.72|62.43|61.73|62.35|61.65|230
1654723500000|2022-06-08 21:25:00|62.41|61.71|62.41|61.71|62.46|61.76|62.39|61.69|171
1654723800000|2022-06-08 21:30:00|62.42|61.72|62.48|61.78|62.48|61.78|62.39|61.69|161
1654724100000|2022-06-08 21:35:00|62.45|61.75|62.41|61.71|62.49|61.79|62.4|61.7|162
1654724400000|2022-06-08 21:40:00|62.4|61.7|62.43|61.73|62.45|61.75|62.38|61.68|137
1654724700000|2022-06-08 21:45:00|62.42|61.72|62.33|61.63|62.5|61.8|62.29|61.59|271
1654725000000|2022-06-08 21:50:00|62.32|61.62|62.41|61.71|62.42|61.72|62.32|61.62|127
1654725300000|2022-06-08 21:55:00|62.4|61.7|62.54|61.84|62.6|61.9|62.39|61.69|261
1654725600000|2022-06-08 22:00:00|62.55|61.85|62.48|61.78|62.61|61.91|62.44|61.74|315
1654725900000|2022-06-08 22:05:00|62.49|61.79|62.49|61.79|62.59|61.89|62.4|61.7|216
1654726200000|2022-06-08 22:10:00|62.5|61.8|62.4|61.7|62.53|61.83|62.36|61.66|194
1654726500000|2022-06-08 22:15:00|62.37|61.67|62.31|61.61|62.41|61.71|62.25|61.55|280
1654726800000|2022-06-08 22:20:00|62.32|61.62|62.36|61.66|62.43|61.73|62.31|61.61|195
1654727100000|2022-06-08 22:25:00|62.37|61.67|62.43|61.73|62.46|61.76|62.35|61.65|170
1654727400000|2022-06-08 22:30:00|62.42|61.72|62.34|61.64|62.46|61.76|62.31|61.61|275
1654727700000|2022-06-08 22:35:00|62.33|61.63|62.27|61.57|62.33|61.63|62.26|61.56|211
1654728000000|2022-06-08 22:40:00|62.26|61.56|62.43|61.73|62.45|61.75|62.2|61.5|283
1654728300000|2022-06-08 22:45:00|62.42|61.72|62.51|61.81|62.56|61.86|62.41|61.71|298
1654728600000|2022-06-08 22:50:00|62.53|61.83|62.38|61.68|62.53|61.83|62.32|61.62|328
1654728900000|2022-06-08 22:55:00|62.37|61.67|62.39|61.69|62.43|61.73|62.29|61.59|396
1654729200000|2022-06-08 23:00:00|62.41|61.71|62.25|61.55|62.42|61.72|62.25|61.55|282
1654729500000|2022-06-08 23:05:00|62.21|61.51|62.21|61.51|62.23|61.53|62.18|61.48|220
1654729800000|2022-06-08 23:10:00|62.2|61.5|62.22|61.52|62.24|61.54|62.12|61.42|223
1654730100000|2022-06-08 23:15:00|62.23|61.53|62.18|61.48|62.24|61.54|62.17|61.47|141
1654730400000|2022-06-08 23:20:00|62.19|61.49|62.2|61.5|62.33|61.63|62.17|61.47|250
1654730700000|2022-06-08 23:25:00|62.21|61.51|61.94|61.24|62.21|61.51|61.84|61.14|356
1654731000000|2022-06-08 23:30:00|61.93|61.23|62|61.3|62.11|61.41|61.89|61.19|240
1654731300000|2022-06-08 23:35:00|61.99|61.29|61.88|61.18|62.03|61.33|61.78|61.08|321
1654731600000|2022-06-08 23:40:00|61.87|61.17|61.81|61.11|61.99|61.29|61.76|61.06|289
1654731900000|2022-06-08 23:45:00|61.8|61.1|61.88|61.18|61.93|61.23|61.77|61.07|230
1654732200000|2022-06-08 23:50:00|61.89|61.19|61.77|61.07|61.89|61.19|61.66|60.96|325
1654732500000|2022-06-08 23:55:00|61.78|61.08|61.71|61.01|61.79|61.09|61.7|61|305
1654732800000|2022-06-09 00:00:00|61.7|61|61.57|60.87|61.78|61.08|61.5|60.8|378
1654733100000|2022-06-09 00:05:00|61.55|60.85|61.41|60.71|61.67|60.97|61.36|60.66|325
1654733400000|2022-06-09 00:10:00|61.42|60.72|61.56|60.86|61.61|60.91|61.37|60.67|308
1654733700000|2022-06-09 00:15:00|61.57|60.87|61.44|60.74|61.57|60.87|61.31|60.61|324
1654734000000|2022-06-09 00:20:00|61.45|60.75|61.31|60.61|61.47|60.77|61.3|60.6|216
1654734300000|2022-06-09 00:25:00|61.3|60.6|61.34|60.64|61.4|60.7|61.29|60.59|199
1654734600000|2022-06-09 00:30:00|61.35|60.65|61.3|60.6|61.36|60.66|61.23|60.53|269
1654734900000|2022-06-09 00:35:00|61.29|60.59|61.58|60.88|61.65|60.95|61.28|60.58|274
1654735200000|2022-06-09 00:40:00|61.59|60.89|61.57|60.87|61.59|60.89|61.38|60.68|259
1654735500000|2022-06-09 00:45:00|61.56|60.86|61.68|60.98|61.82|61.12|61.56|60.86|295
1654735800000|2022-06-09 00:50:00|61.69|60.99|61.6|60.9|61.72|61.02|61.58|60.88|245
1654736100000|2022-06-09 00:55:00|61.59|60.89|61.66|60.96|61.67|60.97|61.59|60.89|270
1654736400000|2022-06-09 01:00:00|61.67|60.97|61.85|61.15|61.85|61.15|61.65|60.95|226
1654736700000|2022-06-09 01:05:00|61.84|61.14|62.07|61.37|62.09|61.39|61.77|61.07|311
1654737000000|2022-06-09 01:10:00|62.08|61.38|61.97|61.27|62.09|61.39|61.89|61.19|253
1654737300000|2022-06-09 01:15:00|61.96|61.26|62.06|61.36|62.09|61.39|61.96|61.26|177
1654737600000|2022-06-09 01:20:00|62.05|61.35|61.98|61.28|62.1|61.4|61.97|61.27|179
1654737900000|2022-06-09 01:25:00|61.97|61.27|61.92|61.22|61.99|61.29|61.84|61.14|263
1654738200000|2022-06-09 01:30:00|61.93|61.23|61.9|61.2|61.94|61.24|61.84|61.14|240
1654738500000|2022-06-09 01:35:00|61.91|61.21|61.72|61.02|61.95|61.25|61.72|61.02|224
1654738800000|2022-06-09 01:40:00|61.73|61.03|61.73|61.03|61.8|61.1|61.72|61.02|116
1654739100000|2022-06-09 01:45:00|61.69|60.99|61.6|60.9|61.74|61.04|61.55|60.85|186
1654739400000|2022-06-09 01:50:00|61.59|60.89|61.64|60.94|61.64|60.94|61.56|60.86|147
1654739700000|2022-06-09 01:55:00|61.63|60.93|61.38|60.68|61.65|60.95|61.37|60.67|190
1654740000000|2022-06-09 02:00:00|61.37|60.67|61.41|60.71|61.45|60.75|61.33|60.63|208
1654740300000|2022-06-09 02:05:00|61.42|60.72|61.37|60.67|61.46|60.76|61.32|60.62|159
1654740600000|2022-06-09 02:10:00|61.42|60.72|61.35|60.65|61.45|60.75|61.24|60.54|211
1654740900000|2022-06-09 02:15:00|61.34|60.64|61.49|60.79|61.49|60.79|61.26|60.56|197
1654741200000|2022-06-09 02:20:00|61.5|60.8|61.56|60.86|61.6|60.9|61.47|60.77|180
1654741500000|2022-06-09 02:25:00|61.55|60.85|61.48|60.78|61.56|60.86|61.46|60.76|128
1654741800000|2022-06-09 02:30:00|61.49|60.79|61.55|60.85|61.61|60.91|61.48|60.78|200
1654742100000|2022-06-09 02:35:00|61.56|60.86|61.61|60.91|61.61|60.91|61.5|60.8|148
1654742400000|2022-06-09 02:40:00|61.6|60.9|61.65|60.95|61.7|61|61.6|60.9|167
1654742700000|2022-06-09 02:45:00|61.66|60.96|61.69|60.99|61.69|60.99|61.63|60.93|94
1654743000000|2022-06-09 02:50:00|61.7|61|61.65|60.95|61.7|61|61.54|60.84|113
1654743300000|2022-06-09 02:55:00|61.64|60.94|61.64|60.94|61.68|60.98|61.59|60.89|124
1654743600000|2022-06-09 03:00:00|61.65|60.95|61.71|61.01|61.71|61.01|61.59|60.89|97
1654743900000|2022-06-09 03:05:00|61.7|61|61.67|60.97|61.76|61.06|61.67|60.97|115
1654744200000|2022-06-09 03:10:00|61.68|60.98|61.71|61.01|61.72|61.02|61.67|60.97|104
1654744500000|2022-06-09 03:15:00|61.7|61|61.65|60.95|61.71|61.01|61.61|60.91|124
1654744800000|2022-06-09 03:20:00|61.66|60.96|61.75|61.05|61.79|61.09|61.64|60.94|136
1654745100000|2022-06-09 03:25:00|61.76|61.06|61.74|61.04|61.77|61.07|61.67|60.97|127
1654745400000|2022-06-09 03:30:00|61.73|61.03|61.69|60.99|61.75|61.05|61.67|60.97|92
1654745700000|2022-06-09 03:35:00|61.68|60.98|61.76|61.06|61.76|61.06|61.67|60.97|139
1654746000000|2022-06-09 03:40:00|61.75|61.05|61.72|61.02|61.77|61.07|61.67|60.97|154
1654746300000|2022-06-09 03:45:00|61.71|61.01|61.73|61.03|61.77|61.07|61.67|60.97|158
1654746600000|2022-06-09 03:50:00|61.74|61.04|61.7|61|61.77|61.07|61.66|60.96|152
1654746900000|2022-06-09 03:55:00|61.69|60.99|61.64|60.94|61.77|61.07|61.64|60.94|180
1654747200000|2022-06-09 04:00:00|61.68|60.98|61.64|60.94|61.69|60.99|61.59|60.89|258
1654747500000|2022-06-09 04:05:00|61.63|60.93|61.65|60.95|61.66|60.96|61.61|60.91|264
1654747800000|2022-06-09 04:10:00|61.64|60.94|61.57|60.87|61.67|60.97|61.56|60.86|219
1654748100000|2022-06-09 04:15:00|61.58|60.88|61.57|60.87|61.62|60.92|61.54|60.84|179
1654748400000|2022-06-09 04:20:00|61.58|60.88|61.75|61.05|61.79|61.09|61.56|60.86|178
1654748700000|2022-06-09 04:25:00|61.76|61.06|61.75|61.05|61.91|61.21|61.74|61.04|236
1654749000000|2022-06-09 04:30:00|61.76|61.06|61.78|61.08|61.8|61.1|61.75|61.05|142
1654749300000|2022-06-09 04:35:00|61.77|61.07|61.73|61.03|61.78|61.08|61.73|61.03|142
1654749600000|2022-06-09 04:40:00|61.74|61.04|61.81|61.11|61.81|61.11|61.72|61.02|157
1654749900000|2022-06-09 04:45:00|61.8|61.1|61.71|61.01|61.81|61.11|61.67|60.97|242
1654750200000|2022-06-09 04:50:00|61.7|61|61.76|61.06|61.81|61.11|61.7|61|164
1654750500000|2022-06-09 04:55:00|61.75|61.05|61.76|61.06|61.79|61.09|61.66|60.96|244
1654750800000|2022-06-09 05:00:00|61.75|61.05|61.66|60.96|61.78|61.08|61.64|60.94|307
1654751100000|2022-06-09 05:05:00|61.65|60.95|61.83|61.13|61.86|61.16|61.64|60.94|224
1654751400000|2022-06-09 05:10:00|61.84|61.14|61.76|61.06|61.95|61.25|61.75|61.05|206
1654751700000|2022-06-09 05:15:00|61.77|61.07|61.8|61.1|61.87|61.17|61.75|61.05|345
1654752000000|2022-06-09 05:20:00|61.81|61.11|61.83|61.13|61.86|61.16|61.76|61.06|228
1654752300000|2022-06-09 05:25:00|61.82|61.12|61.81|61.11|61.85|61.15|61.77|61.07|212
1654752600000|2022-06-09 05:30:00|61.79|61.09|61.81|61.11|61.84|61.14|61.76|61.06|282
1654752900000|2022-06-09 05:35:00|61.82|61.12|61.82|61.12|61.86|61.16|61.77|61.07|167
1654753200000|2022-06-09 05:40:00|61.83|61.13|61.81|61.11|61.87|61.17|61.76|61.06|196
1654753500000|2022-06-09 05:45:00|61.8|61.1|61.83|61.13|61.85|61.15|61.75|61.05|227
1654753800000|2022-06-09 05:50:00|61.82|61.12|61.78|61.08|61.87|61.17|61.75|61.05|208
1654754100000|2022-06-09 05:55:00|61.77|61.07|61.74|61.04|61.84|61.14|61.73|61.03|232
1654754400000|2022-06-09 06:00:00|61.75|61.05|61.83|61.13|61.84|61.14|61.74|61.04|218
1654754700000|2022-06-09 06:05:00|61.82|61.12|61.78|61.08|61.86|61.16|61.74|61.04|173
1654755000000|2022-06-09 06:10:00|61.79|61.09|61.86|61.16|61.86|61.16|61.76|61.06|123
1654755300000|2022-06-09 06:15:00|61.85|61.15|61.77|61.07|61.87|61.17|61.72|61.02|229
1654755600000|2022-06-09 06:20:00|61.72|61.02|61.73|61.03|61.78|61.08|61.68|60.98|191
1654755900000|2022-06-09 06:25:00|61.75|61.05|61.76|61.06|61.78|61.08|61.73|61.03|200
1654756200000|2022-06-09 06:30:00|61.77|61.07|61.69|60.99|61.77|61.07|61.68|60.98|151
1654756500000|2022-06-09 06:35:00|61.68|60.98|61.76|61.06|61.79|61.09|61.68|60.98|208
1654756800000|2022-06-09 06:40:00|61.75|61.05|61.73|61.03|61.78|61.08|61.71|61.01|219
1654757100000|2022-06-09 06:45:00|61.72|61.02|61.75|61.05|61.77|61.07|61.72|61.02|177
1654757400000|2022-06-09 06:50:00|61.74|61.04|61.83|61.13|61.84|61.14|61.72|61.02|211
1654757700000|2022-06-09 06:55:00|61.82|61.12|61.76|61.06|61.83|61.13|61.75|61.05|201
1654758000000|2022-06-09 07:00:00|61.77|61.07|61.78|61.08|61.8|61.1|61.73|61.03|227
1654758300000|2022-06-09 07:05:00|61.79|61.09|61.84|61.14|61.88|61.18|61.76|61.06|188
1654758600000|2022-06-09 07:10:00|61.83|61.13|61.81|61.11|61.9|61.2|61.81|61.11|135
1654758900000|2022-06-09 07:15:00|61.82|61.12|61.82|61.12|61.88|61.18|61.75|61.05|183
1654759200000|2022-06-09 07:20:00|61.83|61.13|61.83|61.13|61.88|61.18|61.79|61.09|193
1654759500000|2022-06-09 07:25:00|61.84|61.14|61.84|61.14|61.89|61.19|61.82|61.12|141
1654759800000|2022-06-09 07:30:00|61.83|61.13|61.73|61.03|61.85|61.15|61.72|61.02|254
1654760100000|2022-06-09 07:35:00|61.72|61.02|61.71|61.01|61.73|61.03|61.68|60.98|221
1654760400000|2022-06-09 07:40:00|61.7|61|61.77|61.07|61.78|61.08|61.68|60.98|127
1654760700000|2022-06-09 07:45:00|61.76|61.06|61.88|61.18|61.99|61.29|61.76|61.06|191
1654761000000|2022-06-09 07:50:00|61.87|61.17|62.13|61.43|62.2|61.5|61.87|61.17|220
1654761300000|2022-06-09 07:55:00|62.14|61.44|62.18|61.48|62.2|61.5|62.13|61.43|185
1654761600000|2022-06-09 08:00:00|62.19|61.49|62.15|61.45|62.3|61.6|62.13|61.43|314
1654761900000|2022-06-09 08:05:00|62.14|61.44|62.09|61.39|62.19|61.49|62.05|61.35|192
1654762200000|2022-06-09 08:10:00|62.1|61.4|62.05|61.35|62.12|61.42|62.03|61.33|195
1654762500000|2022-06-09 08:15:00|62.04|61.34|62.07|61.37|62.15|61.45|62.01|61.31|216
1654762800000|2022-06-09 08:20:00|62.06|61.36|62.15|61.45|62.18|61.48|62.04|61.34|229
1654763100000|2022-06-09 08:25:00|62.16|61.46|62.14|61.44|62.19|61.49|62.12|61.42|207
1654763400000|2022-06-09 08:30:00|62.15|61.45|62.26|61.56|62.29|61.59|62.12|61.42|253
1654763700000|2022-06-09 08:35:00|62.27|61.57|62.18|61.48|62.29|61.59|62.15|61.45|216
1654764000000|2022-06-09 08:40:00|62.19|61.49|62.27|61.57|62.29|61.59|62.17|61.47|126
1654764300000|2022-06-09 08:45:00|62.26|61.56|62.47|61.77|62.5|61.8|62.23|61.53|262
1654764600000|2022-06-09 08:50:00|62.46|61.76|62.43|61.73|62.48|61.78|62.35|61.65|235
1654764900000|2022-06-09 08:55:00|62.42|61.72|62.6|61.9|62.68|61.98|62.41|61.71|240
1654765200000|2022-06-09 09:00:00|62.61|61.91|62.57|61.87|62.67|61.97|62.53|61.83|237
1654765500000|2022-06-09 09:05:00|62.56|61.86|62.57|61.87|62.68|61.98|62.53|61.83|248
1654765800000|2022-06-09 09:10:00|62.56|61.86|62.57|61.87|62.65|61.95|62.56|61.86|196
1654766100000|2022-06-09 09:15:00|62.58|61.88|62.55|61.85|62.58|61.88|62.51|61.81|198
1654766400000|2022-06-09 09:20:00|62.54|61.84|62.51|61.81|62.66|61.96|62.48|61.78|289
1654766700000|2022-06-09 09:25:00|62.5|61.8|62.6|61.9|62.64|61.94|62.5|61.8|186
1654767000000|2022-06-09 09:30:00|62.61|61.91|62.66|61.96|62.67|61.97|62.56|61.86|320
1654767300000|2022-06-09 09:35:00|62.67|61.97|62.53|61.83|62.67|61.97|62.52|61.82|229
1654767600000|2022-06-09 09:40:00|62.52|61.82|62.49|61.79|62.58|61.88|62.46|61.76|226
1654767900000|2022-06-09 09:45:00|62.48|61.78|62.57|61.87|62.58|61.88|62.47|61.77|174
1654768200000|2022-06-09 09:50:00|62.56|61.86|62.38|61.68|62.6|61.9|62.34|61.64|185
1654768500000|2022-06-09 09:55:00|62.37|61.67|62.34|61.64|62.39|61.69|62.26|61.56|219
1654768800000|2022-06-09 10:00:00|62.35|61.65|62.41|61.71|62.48|61.78|62.34|61.64|270
1654769100000|2022-06-09 10:05:00|62.38|61.68|62.3|61.6|62.43|61.73|62.29|61.59|158
1654769400000|2022-06-09 10:10:00|62.29|61.59|62.33|61.63|62.37|61.67|62.24|61.54|199
1654769700000|2022-06-09 10:15:00|62.34|61.64|62.31|61.61|62.34|61.64|62.29|61.59|176
1654770000000|2022-06-09 10:20:00|62.32|61.62|62.3|61.6|62.32|61.62|62.27|61.57|197
1654770300000|2022-06-09 10:25:00|62.31|61.61|62.35|61.65|62.37|61.67|62.26|61.56|227
1654770600000|2022-06-09 10:30:00|62.34|61.64|62.3|61.6|62.39|61.69|62.26|61.56|235
1654770900000|2022-06-09 10:35:00|62.31|61.61|62.31|61.61|62.32|61.62|62.28|61.58|100
1654771200000|2022-06-09 10:40:00|62.3|61.6|62.3|61.6|62.32|61.62|62.25|61.55|204
1654771500000|2022-06-09 10:45:00|62.29|61.59|62.18|61.48|62.31|61.61|62.17|61.47|235
1654771800000|2022-06-09 10:50:00|62.17|61.47|62.17|61.47|62.26|61.56|62.13|61.43|168
1654772100000|2022-06-09 10:55:00|62.16|61.46|61.99|61.29|62.2|61.5|61.97|61.27|308
1654772400000|2022-06-09 11:00:00|61.98|61.28|61.99|61.29|62.07|61.37|61.91|61.21|269
1654772700000|2022-06-09 11:05:00|61.98|61.28|62.01|61.31|62.08|61.38|61.96|61.26|161
1654773000000|2022-06-09 11:10:00|62|61.3|62.04|61.34|62.08|61.38|61.97|61.27|187
1654773300000|2022-06-09 11:15:00|62.03|61.33|61.99|61.29|62.08|61.38|61.95|61.25|258
1654773600000|2022-06-09 11:20:00|61.98|61.28|61.99|61.29|62.08|61.38|61.97|61.27|289
1654773900000|2022-06-09 11:25:00|61.98|61.28|62.03|61.33|62.06|61.36|61.98|61.28|207
1654774200000|2022-06-09 11:30:00|62.04|61.34|61.95|61.25|62.07|61.37|61.95|61.25|169
1654774500000|2022-06-09 11:35:00|61.96|61.26|61.95|61.25|62.01|61.31|61.94|61.24|125
1654774800000|2022-06-09 11:40:00|61.94|61.24|61.98|61.28|61.99|61.29|61.83|61.13|323
1654775100000|2022-06-09 11:45:00|61.97|61.27|61.86|61.16|62.1|61.4|61.83|61.13|227
1654775400000|2022-06-09 11:50:00|61.84|61.14|61.83|61.13|61.89|61.19|61.82|61.12|226
1654775700000|2022-06-09 11:55:00|61.84|61.14|61.78|61.08|61.84|61.14|61.67|60.97|260
1654776000000|2022-06-09 12:00:00|61.77|61.07|61.92|61.22|61.94|61.24|61.75|61.05|200
1654776300000|2022-06-09 12:05:00|61.91|61.21|61.85|61.15|61.97|61.27|61.82|61.12|212
1654776600000|2022-06-09 12:10:00|61.86|61.16|61.81|61.11|61.87|61.17|61.76|61.06|221
1654776900000|2022-06-09 12:15:00|61.84|61.14|61.54|60.84|61.84|61.14|61.48|60.78|322
1654777200000|2022-06-09 12:20:00|61.55|60.85|61.52|60.82|61.7|61|61.42|60.72|407
1654777500000|2022-06-09 12:25:00|61.53|60.83|61.7|61|61.71|61.01|61.53|60.83|455
1654777800000|2022-06-09 12:30:00|61.69|60.99|61.53|60.83|61.7|61|61.46|60.76|399
1654778100000|2022-06-09 12:35:00|61.52|60.82|61.5|60.8|61.59|60.89|61.38|60.68|347
1654778400000|2022-06-09 12:40:00|61.49|60.79|61.37|60.67|61.5|60.8|61.35|60.65|311
1654778700000|2022-06-09 12:45:00|61.36|60.66|61.36|60.66|61.49|60.79|61.34|60.64|243
1654779000000|2022-06-09 12:50:00|61.35|60.65|61.28|60.58|61.39|60.69|61.24|60.54|274
1654779300000|2022-06-09 12:55:00|61.29|60.59|61.28|60.58|61.37|60.67|61.25|60.55|255
1654779600000|2022-06-09 13:00:00|61.27|60.57|61.28|60.58|61.36|60.66|61.24|60.54|232
1654779900000|2022-06-09 13:05:00|61.29|60.59|61.25|60.55|61.3|60.6|61.24|60.54|166
1654780200000|2022-06-09 13:10:00|61.24|60.54|61.39|60.69|61.48|60.78|61.23|60.53|312
1654780500000|2022-06-09 13:15:00|61.38|60.68|61.48|60.78|61.49|60.79|61.34|60.64|263
1654780800000|2022-06-09 13:20:00|61.49|60.79|61.45|60.75|61.49|60.79|61.42|60.72|195
1654781100000|2022-06-09 13:25:00|61.44|60.74|61.4|60.7|61.48|60.78|61.37|60.67|245
1654781400000|2022-06-09 13:30:00|61.39|60.69|61.65|60.95|61.68|60.98|61.38|60.68|419
1654781700000|2022-06-09 13:35:00|61.66|60.96|61.36|60.66|61.76|61.06|61.36|60.66|370
1654782000000|2022-06-09 13:40:00|61.35|60.65|61.06|60.36|61.46|60.76|60.97|60.27|429
1654782300000|2022-06-09 13:45:00|61.07|60.37|61.45|60.75|61.46|60.76|61.06|60.36|380
1654782600000|2022-06-09 13:50:00|61.44|60.74|61.57|60.87|61.61|60.91|61.4|60.7|288
1654782900000|2022-06-09 13:55:00|61.58|60.88|61.56|60.86|61.6|60.9|61.39|60.69|286
1654783200000|2022-06-09 14:00:00|61.55|60.85|61.57|60.87|61.59|60.89|61.45|60.75|280
1654783500000|2022-06-09 14:05:00|61.51|60.81|61.19|60.49|61.51|60.81|61.15|60.45|386
1654783800000|2022-06-09 14:10:00|61.18|60.48|61.38|60.68|61.41|60.71|61.15|60.45|329
1654784100000|2022-06-09 14:15:00|61.37|60.67|61.44|60.74|61.6|60.9|61.37|60.67|353
1654784400000|2022-06-09 14:20:00|61.46|60.76|61.51|60.81|61.52|60.82|61.42|60.72|376
1654784700000|2022-06-09 14:25:00|61.52|60.82|61.58|60.88|61.58|60.88|61.5|60.8|266
1654785000000|2022-06-09 14:30:00|61.59|60.89|61.56|60.86|61.61|60.91|61.43|60.73|295
1654785300000|2022-06-09 14:35:00|61.57|60.87|61.57|60.87|61.59|60.89|61.53|60.83|205
1654785600000|2022-06-09 14:40:00|61.56|60.86|61.51|60.81|61.57|60.87|61.46|60.76|256
1654785900000|2022-06-09 14:45:00|61.52|60.82|61.5|60.8|61.52|60.82|61.44|60.74|185
1654786200000|2022-06-09 14:50:00|61.51|60.81|61.39|60.69|61.51|60.81|61.29|60.59|243
1654786500000|2022-06-09 14:55:00|61.38|60.68|61.45|60.75|61.5|60.8|61.34|60.64|194
1654786800000|2022-06-09 15:00:00|61.46|60.76|61.31|60.61|61.47|60.77|61.28|60.58|225
1654787100000|2022-06-09 15:05:00|61.32|60.62|61.37|60.67|61.37|60.67|61.23|60.53|220
1654787400000|2022-06-09 15:10:00|61.38|60.68|61.41|60.71|61.51|60.81|61.35|60.65|236
1654787700000|2022-06-09 15:15:00|61.42|60.72|61.41|60.71|61.46|60.76|61.38|60.68|220
1654788000000|2022-06-09 15:20:00|61.4|60.7|61.44|60.74|61.48|60.78|61.39|60.69|244
1654788300000|2022-06-09 15:25:00|61.45|60.75|61.37|60.67|61.5|60.8|61.36|60.66|277
1654788600000|2022-06-09 15:30:00|61.36|60.66|61.47|60.77|61.56|60.86|61.33|60.63|276
1654788900000|2022-06-09 15:35:00|61.48|60.78|61.55|60.85|61.6|60.9|61.46|60.76|263
1654789200000|2022-06-09 15:40:00|61.56|60.86|61.6|60.9|61.7|61|61.54|60.84|254
1654789500000|2022-06-09 15:45:00|61.59|60.89|61.5|60.8|61.6|60.9|61.48|60.78|228
1654789800000|2022-06-09 15:50:00|61.49|60.79|61.65|60.95|61.68|60.98|61.44|60.74|260
1654790100000|2022-06-09 15:55:00|61.64|60.94|61.64|60.94|61.68|60.98|61.56|60.86|291
1654790400000|2022-06-09 16:00:00|61.65|60.95|61.59|60.89|61.67|60.97|61.48|60.78|267
1654790700000|2022-06-09 16:05:00|61.6|60.9|61.49|60.79|61.68|60.98|61.48|60.78|254
1654791000000|2022-06-09 16:10:00|61.5|60.8|61.38|60.68|61.51|60.81|61.33|60.63|193
1654791300000|2022-06-09 16:15:00|61.37|60.67|61.45|60.75|61.48|60.78|61.34|60.64|189
1654791600000|2022-06-09 16:20:00|61.46|60.76|61.55|60.85|61.57|60.87|61.45|60.75|164
1654791900000|2022-06-09 16:25:00|61.54|60.84|61.58|60.88|61.61|60.91|61.5|60.8|224
1654792200000|2022-06-09 16:30:00|61.59|60.89|61.47|60.77|61.61|60.91|61.42|60.72|235
1654792500000|2022-06-09 16:35:00|61.46|60.76|61.52|60.82|61.52|60.82|61.44|60.74|160
1654792800000|2022-06-09 16:40:00|61.53|60.83|61.92|61.22|61.96|61.26|61.53|60.83|272
1654793100000|2022-06-09 16:45:00|61.91|61.21|61.83|61.13|61.97|61.27|61.73|61.03|262
1654793400000|2022-06-09 16:50:00|61.82|61.12|61.84|61.14|61.89|61.19|61.79|61.09|232
1654793700000|2022-06-09 16:55:00|61.83|61.13|61.94|61.24|61.97|61.27|61.83|61.13|217
1654794000000|2022-06-09 17:00:00|61.95|61.25|62.06|61.36|62.08|61.38|61.85|61.15|247
1654794300000|2022-06-09 17:05:00|62.05|61.35|62.05|61.35|62.2|61.5|62.01|61.31|266
1654794600000|2022-06-09 17:10:00|62.06|61.36|62|61.3|62.1|61.4|61.95|61.25|204
1654794900000|2022-06-09 17:15:00|62.01|61.31|62.04|61.34|62.06|61.36|61.94|61.24|216
1654795200000|2022-06-09 17:20:00|62.03|61.33|61.88|61.18|62.08|61.38|61.88|61.18|183
1654795500000|2022-06-09 17:25:00|61.89|61.19|61.85|61.15|61.98|61.28|61.79|61.09|239
1654795800000|2022-06-09 17:30:00|61.84|61.14|61.74|61.04|61.85|61.15|61.67|60.97|303
1654796100000|2022-06-09 17:35:00|61.75|61.05|61.71|61.01|61.78|61.08|61.65|60.95|267
1654796400000|2022-06-09 17:40:00|61.72|61.02|61.71|61.01|61.77|61.07|61.66|60.96|234
1654796700000|2022-06-09 17:45:00|61.68|60.98|61.82|61.12|61.82|61.12|61.65|60.95|243
1654797000000|2022-06-09 17:50:00|61.81|61.11|61.84|61.14|61.91|61.21|61.77|61.07|302
1654797300000|2022-06-09 17:55:00|61.83|61.13|61.88|61.18|61.89|61.19|61.75|61.05|224
1654797600000|2022-06-09 18:00:00|61.89|61.19|61.79|61.09|61.9|61.2|61.74|61.04|233
1654797900000|2022-06-09 18:05:00|61.78|61.08|61.75|61.05|61.84|61.14|61.74|61.04|180
1654798200000|2022-06-09 18:10:00|61.74|61.04|61.88|61.18|61.89|61.19|61.69|60.99|206
1654798500000|2022-06-09 18:15:00|61.87|61.17|61.77|61.07|61.97|61.27|61.76|61.06|201
1654798800000|2022-06-09 18:20:00|61.78|61.08|61.75|61.05|61.88|61.18|61.63|60.93|314
1654799100000|2022-06-09 18:25:00|61.74|61.04|61.77|61.07|61.87|61.17|61.65|60.95|239
1654799400000|2022-06-09 18:30:00|61.76|61.06|61.63|60.93|61.78|61.08|61.59|60.89|288
1654799700000|2022-06-09 18:35:00|61.64|60.94|61.58|60.88|61.67|60.97|61.56|60.86|224
1654800000000|2022-06-09 18:40:00|61.59|60.89|61.59|60.89|61.65|60.95|61.56|60.86|184
1654800300000|2022-06-09 18:45:00|61.58|60.88|61.53|60.83|61.67|60.97|61.48|60.78|261
1654800600000|2022-06-09 18:50:00|61.54|60.84|61.58|60.88|61.65|60.95|61.53|60.83|199
1654800900000|2022-06-09 18:55:00|61.57|60.87|61.54|60.84|61.67|60.97|61.51|60.81|242
1654801200000|2022-06-09 19:00:00|61.53|60.83|61.43|60.73|61.56|60.86|61.42|60.72|293
1654801500000|2022-06-09 19:05:00|61.41|60.71|61.44|60.74|61.48|60.78|61.41|60.71|218
1654801800000|2022-06-09 19:10:00|61.47|60.77|61.41|60.71|61.47|60.77|61.39|60.69|251
1654802100000|2022-06-09 19:15:00|61.4|60.7|61.35|60.65|61.48|60.78|61.34|60.64|209
1654802400000|2022-06-09 19:20:00|61.39|60.69|61.05|60.35|61.39|60.69|61.02|60.32|413
1654802700000|2022-06-09 19:25:00|61.06|60.36|60.97|60.27|61.06|60.36|60.92|60.22|302
1654803000000|2022-06-09 19:30:00|60.96|60.26|61.04|60.34|61.08|60.38|60.93|60.23|277
1654803300000|2022-06-09 19:35:00|61.05|60.35|61.11|60.41|61.12|60.42|60.98|60.28|245
1654803600000|2022-06-09 19:40:00|61.12|60.42|61.12|60.42|61.17|60.47|61.1|60.4|158
1654803900000|2022-06-09 19:45:00|61.11|60.41|61.09|60.39|61.12|60.42|61.07|60.37|195
1654804200000|2022-06-09 19:50:00|61.07|60.37|61.18|60.48|61.19|60.49|61.06|60.36|177
1654804500000|2022-06-09 19:55:00|61.19|60.49|60.55|59.85|61.27|60.57|60.48|59.78|390
1654804800000|2022-06-09 20:00:00|60.57|59.87|59.76|59.06|60.58|59.88|59.55|58.85|577
1654805100000|2022-06-09 20:05:00|59.75|59.05|59.88|59.18|59.98|59.28|59.73|59.03|440
1654805400000|2022-06-09 20:10:00|59.89|59.19|60.15|59.45|60.24|59.54|59.88|59.18|385
1654805700000|2022-06-09 20:15:00|60.14|59.44|60.2|59.5|60.22|59.52|60.01|59.31|371
1654806000000|2022-06-09 20:20:00|60.19|59.49|60.16|59.46|60.25|59.55|60.07|59.37|293
1654806300000|2022-06-09 20:25:00|60.13|59.43|60.08|59.38|60.16|59.46|60.06|59.36|317
1654806600000|2022-06-09 20:30:00|60.07|59.37|60.16|59.46|60.17|59.47|60.05|59.35|284
1654806900000|2022-06-09 20:35:00|60.15|59.45|60.24|59.54|60.28|59.58|60.15|59.45|291
1654807200000|2022-06-09 20:40:00|60.25|59.55|60.27|59.57|60.3|59.6|60.22|59.52|214
1654807500000|2022-06-09 20:45:00|60.28|59.58|60.45|59.75|60.45|59.75|60.27|59.57|202
1654807800000|2022-06-09 20:50:00|60.46|59.76|60.37|59.67|60.46|59.76|60.3|59.6|259
1654808100000|2022-06-09 20:55:00|60.36|59.66|60.47|59.77|60.47|59.77|60.32|59.62|237
1654808400000|2022-06-09 21:00:00|60.46|59.76|60.55|59.85|60.56|59.86|60.46|59.76|90
1654808700000|2022-06-09 21:05:00|60.54|59.84|60.47|59.77|60.57|59.87|60.46|59.76|59
1654809000000|2022-06-09 21:10:00|60.48|59.78|60.56|59.86|60.59|59.89|60.45|59.75|224
1654809300000|2022-06-09 21:15:00|60.57|59.87|60.59|59.89|60.6|59.9|60.56|59.86|231
1654809600000|2022-06-09 21:20:00|60.6|59.9|60.6|59.9|60.61|59.91|60.57|59.87|124
1654809900000|2022-06-09 21:25:00|60.61|59.91|60.63|59.93|60.67|59.97|60.59|59.89|152
1654810200000|2022-06-09 21:30:00|60.62|59.92|60.58|59.88|60.64|59.94|60.57|59.87|162
1654810500000|2022-06-09 21:35:00|60.59|59.89|60.62|59.92|60.62|59.92|60.58|59.88|71
1654810800000|2022-06-09 21:40:00|60.61|59.91|60.66|59.96|60.68|59.98|60.6|59.9|135
1654811100000|2022-06-09 21:45:00|60.67|59.97|60.64|59.94|60.68|59.98|60.61|59.91|234
1654811400000|2022-06-09 21:50:00|60.63|59.93|60.65|59.95|60.68|59.98|60.62|59.92|146
1654811700000|2022-06-09 21:55:00|60.66|59.96|60.4|59.7|60.69|59.99|60.39|59.69|230
1654812000000|2022-06-09 22:00:00|60.41|59.71|60.5|59.8|60.52|59.82|60.34|59.64|232
1654812300000|2022-06-09 22:05:00|60.51|59.81|60.49|59.79|60.6|59.9|60.49|59.79|78
1654812600000|2022-06-09 22:10:00|60.5|59.8|60.47|59.77|60.63|59.93|60.43|59.73|162
1654812900000|2022-06-09 22:15:00|60.46|59.76|60.53|59.83|60.58|59.88|60.43|59.73|283
1654813200000|2022-06-09 22:20:00|60.57|59.87|60.48|59.78|60.57|59.87|60.45|59.75|247
1654813500000|2022-06-09 22:25:00|60.47|59.77|60.51|59.81|60.52|59.82|60.47|59.77|197
1654813800000|2022-06-09 22:30:00|60.5|59.8|60.48|59.78|60.6|59.9|60.48|59.78|149
1654814100000|2022-06-09 22:35:00|60.47|59.77|60.39|59.69|60.48|59.78|60.38|59.68|116
1654814400000|2022-06-09 22:40:00|60.38|59.68|60.48|59.78|60.48|59.78|60.33|59.63|208
1654814700000|2022-06-09 22:45:00|60.46|59.76|60.56|59.86|60.56|59.86|60.38|59.68|178
1654815000000|2022-06-09 22:50:00|60.55|59.85|60.5|59.8|60.61|59.91|60.45|59.75|211
1654815300000|2022-06-09 22:55:00|60.51|59.81|60.49|59.79|60.51|59.81|60.36|59.66|209
1654815600000|2022-06-09 23:00:00|60.5|59.8|60.43|59.73|60.51|59.81|60.33|59.63|205
1654815900000|2022-06-09 23:05:00|60.44|59.74|60.32|59.62|60.46|59.76|60.24|59.54|247
1654816200000|2022-06-09 23:10:00|60.31|59.61|60.28|59.58|60.36|59.66|60.27|59.57|203
1654816500000|2022-06-09 23:15:00|60.27|59.57|60.39|59.69|60.39|59.69|60.13|59.43|216
1654816800000|2022-06-09 23:20:00|60.4|59.7|60.39|59.69|60.45|59.75|60.34|59.64|192
1654817100000|2022-06-09 23:25:00|60.38|59.68|60.27|59.57|60.4|59.7|60.22|59.52|209
1654817400000|2022-06-09 23:30:00|60.26|59.56|60.39|59.69|60.4|59.7|60.23|59.53|195
1654817700000|2022-06-09 23:35:00|60.38|59.68|60.4|59.7|60.4|59.7|60.34|59.64|204
1654818000000|2022-06-09 23:40:00|60.39|59.69|60.4|59.7|60.47|59.77|60.36|59.66|233
1654818300000|2022-06-09 23:45:00|60.39|59.69|60.52|59.82|60.52|59.82|60.39|59.69|211
1654818600000|2022-06-09 23:50:00|60.5|59.8|60.49|59.79|60.52|59.82|60.46|59.76|171
1654818900000|2022-06-09 23:55:00|60.5|59.8|60.55|59.85|60.58|59.88|60.48|59.78|178
1654819200000|2022-06-10 00:00:00|60.54|59.84|60.57|59.87|60.6|59.9|60.42|59.72|246
1654819500000|2022-06-10 00:05:00|60.58|59.88|60.48|59.78|60.64|59.94|60.37|59.67|262
1654819800000|2022-06-10 00:10:00|60.47|59.77|60.14|59.44|60.48|59.78|60.13|59.43|317
1654820100000|2022-06-10 00:15:00|60.15|59.45|59.31|58.61|60.16|59.46|58.86|58.16|673
1654820400000|2022-06-10 00:20:00|59.3|58.6|59.67|58.97|59.7|59|59.3|58.6|532
1654820700000|2022-06-10 00:25:00|59.66|58.96|59.84|59.14|59.9|59.2|59.63|58.93|440
1654821000000|2022-06-10 00:30:00|59.83|59.13|59.84|59.14|59.88|59.18|59.67|58.97|404
1654821300000|2022-06-10 00:35:00|59.85|59.15|60.06|59.36|60.06|59.36|59.78|59.08|334
1654821600000|2022-06-10 00:40:00|60.07|59.37|60.04|59.34|60.09|59.39|59.85|59.15|358
1654821900000|2022-06-10 00:45:00|60.01|59.31|59.9|59.2|60.07|59.37|59.88|59.18|278
1654822200000|2022-06-10 00:50:00|59.89|59.19|59.94|59.24|59.98|59.28|59.81|59.11|366
1654822500000|2022-06-10 00:55:00|59.95|59.25|59.9|59.2|59.97|59.27|59.87|59.17|219
1654822800000|2022-06-10 01:00:00|59.89|59.19|59.89|59.19|59.95|59.25|59.79|59.09|293
1654823100000|2022-06-10 01:05:00|59.9|59.2|59.86|59.16|59.91|59.21|59.76|59.06|215
1654823400000|2022-06-10 01:10:00|59.84|59.14|59.78|59.08|59.87|59.17|59.75|59.05|302
1654823700000|2022-06-10 01:15:00|59.77|59.07|59.98|59.28|60.04|59.34|59.67|58.97|335
1654824000000|2022-06-10 01:20:00|59.99|59.29|59.97|59.27|60.09|59.39|59.95|59.25|285
1654824300000|2022-06-10 01:25:00|59.96|59.26|60.05|59.35|60.07|59.37|59.93|59.23|201
1654824600000|2022-06-10 01:30:00|60.04|59.34|60.05|59.35|60.08|59.38|59.96|59.26|237
1654824900000|2022-06-10 01:35:00|60.04|59.34|60.08|59.38|60.1|59.4|60.03|59.33|314
1654825200000|2022-06-10 01:40:00|60.09|59.39|60.06|59.36|60.09|59.39|60.04|59.34|158
1654825500000|2022-06-10 01:45:00|60.05|59.35|60.07|59.37|60.09|59.39|59.94|59.24|261
1654825800000|2022-06-10 01:50:00|60.08|59.38|59.97|59.27|60.1|59.4|59.92|59.22|261
1654826100000|2022-06-10 01:55:00|59.96|59.26|59.85|59.15|59.99|59.29|59.83|59.13|309
1654826400000|2022-06-10 02:00:00|59.84|59.14|60.07|59.37|60.09|59.39|59.84|59.14|226
1654826700000|2022-06-10 02:05:00|60.08|59.38|60.07|59.37|60.26|59.56|60.05|59.35|199
1654827000000|2022-06-10 02:10:00|60.06|59.36|60.08|59.38|60.18|59.48|60.05|59.35|261
1654827300000|2022-06-10 02:15:00|60.07|59.37|60.08|59.38|60.11|59.41|59.98|59.28|189
1654827600000|2022-06-10 02:20:00|60.07|59.37|60.21|59.51|60.25|59.55|60.04|59.34|236
1654827900000|2022-06-10 02:25:00|60.2|59.5|60.22|59.52|60.23|59.53|60.16|59.46|122
1654828200000|2022-06-10 02:30:00|60.23|59.53|60.15|59.45|60.27|59.57|60.14|59.44|143
1654828500000|2022-06-10 02:35:00|60.16|59.46|60.14|59.44|60.18|59.48|60.07|59.37|159
1654828800000|2022-06-10 02:40:00|60.13|59.43|60.17|59.47|60.2|59.5|60.13|59.43|244
1654829100000|2022-06-10 02:45:00|60.18|59.48|60.08|59.38|60.18|59.48|60.06|59.36|193
1654829400000|2022-06-10 02:50:00|60.07|59.37|60.14|59.44|60.16|59.46|60.05|59.35|168
1654829700000|2022-06-10 02:55:00|60.13|59.43|60.18|59.48|60.18|59.48|60.09|59.39|141
1654830000000|2022-06-10 03:00:00|60.19|59.49|60.68|59.98|60.7|60|60.17|59.47|367
1654830300000|2022-06-10 03:05:00|60.67|59.97|60.43|59.73|60.68|59.98|60.31|59.61|355
1654830600000|2022-06-10 03:10:00|60.44|59.74|60.4|59.7|60.45|59.75|60.35|59.65|336
1654830900000|2022-06-10 03:15:00|60.41|59.71|60.43|59.73|60.47|59.77|60.38|59.68|206
1654831200000|2022-06-10 03:20:00|60.42|59.72|60.43|59.73|60.48|59.78|60.42|59.72|162
1654831500000|2022-06-10 03:25:00|60.44|59.74|60.48|59.78|60.5|59.8|60.43|59.73|168
1654831800000|2022-06-10 03:30:00|60.5|59.8|60.42|59.72|60.51|59.81|60.42|59.72|178
1654832100000|2022-06-10 03:35:00|60.43|59.73|60.38|59.68|60.45|59.75|60.35|59.65|174
1654832400000|2022-06-10 03:40:00|60.37|59.67|60.39|59.69|60.4|59.7|60.36|59.66|180
1654832700000|2022-06-10 03:45:00|60.38|59.68|60.35|59.65|60.4|59.7|60.33|59.63|157
1654833000000|2022-06-10 03:50:00|60.36|59.66|60.28|59.58|60.38|59.68|60.27|59.57|162
1654833300000|2022-06-10 03:55:00|60.27|59.57|60.22|59.52|60.28|59.58|60.16|59.46|164
1654833600000|2022-06-10 04:00:00|60.23|59.53|60.18|59.48|60.26|59.56|60.08|59.38|180
1654833900000|2022-06-10 04:05:00|60.19|59.49|60.24|59.54|60.26|59.56|60.15|59.45|177
1654834200000|2022-06-10 04:10:00|60.25|59.55|60.12|59.42|60.25|59.55|60.12|59.42|202
1654834500000|2022-06-10 04:15:00|60.13|59.43|60.19|59.49|60.19|59.49|60.06|59.36|175
1654834800000|2022-06-10 04:20:00|60.18|59.48|60.16|59.46|60.21|59.51|60.15|59.45|170
1654835100000|2022-06-10 04:25:00|60.15|59.45|60.04|59.34|60.17|59.47|59.96|59.26|261
1654835400000|2022-06-10 04:30:00|60.01|59.31|60.07|59.37|60.1|59.4|59.98|59.28|231
1654835700000|2022-06-10 04:35:00|60.06|59.36|60.09|59.39|60.11|59.41|60.06|59.36|200
1654836000000|2022-06-10 04:40:00|60.1|59.4|60.09|59.39|60.11|59.41|60.08|59.38|182
1654836300000|2022-06-10 04:45:00|60.1|59.4|60.18|59.48|60.18|59.48|60.08|59.38|160
1654836600000|2022-06-10 04:50:00|60.17|59.47|60.13|59.43|60.27|59.57|60.12|59.42|239
1654836900000|2022-06-10 04:55:00|60.11|59.41|60.08|59.38|60.16|59.46|60.04|59.34|227
1654837200000|2022-06-10 05:00:00|60.09|59.39|60.28|59.58|60.28|59.58|60.08|59.38|213
1654837500000|2022-06-10 05:05:00|60.29|59.59|60.23|59.53|60.29|59.59|60.19|59.49|135
1654837800000|2022-06-10 05:10:00|60.24|59.54|60.43|59.73|60.49|59.79|60.24|59.54|209
1654838100000|2022-06-10 05:15:00|60.44|59.74|60.44|59.74|60.52|59.82|60.41|59.71|219
1654838400000|2022-06-10 05:20:00|60.43|59.73|60.34|59.64|60.45|59.75|60.32|59.62|138
1654838700000|2022-06-10 05:25:00|60.35|59.65|60.4|59.7|60.4|59.7|60.33|59.63|191
1654839000000|2022-06-10 05:30:00|60.39|59.69|60.42|59.72|60.47|59.77|60.39|59.69|179
1654839300000|2022-06-10 05:35:00|60.41|59.71|60.4|59.7|60.47|59.77|60.4|59.7|205
1654839600000|2022-06-10 05:40:00|60.41|59.71|60.41|59.71|60.43|59.73|60.4|59.7|198
1654839900000|2022-06-10 05:45:00|60.4|59.7|60.32|59.62|60.46|59.76|60.3|59.6|128
1654840200000|2022-06-10 05:50:00|60.31|59.61|60.25|59.55|60.37|59.67|60.21|59.51|135
1654840500000|2022-06-10 05:55:00|60.26|59.56|60.25|59.55|60.29|59.59|60.21|59.51|190
1654840800000|2022-06-10 06:00:00|60.24|59.54|60.33|59.63|60.36|59.66|60.24|59.54|202
1654841100000|2022-06-10 06:05:00|60.32|59.62|60.36|59.66|60.38|59.68|60.31|59.61|118
1654841400000|2022-06-10 06:10:00|60.37|59.67|60.41|59.71|60.46|59.76|60.31|59.61|219
1654841700000|2022-06-10 06:15:00|60.42|59.72|60.57|59.87|60.64|59.94|60.33|59.63|303
1654842000000|2022-06-10 06:20:00|60.58|59.88|60.45|59.75|60.62|59.92|60.43|59.73|271
1654842300000|2022-06-10 06:25:00|60.46|59.76|60.52|59.82|60.53|59.83|60.42|59.72|139
1654842600000|2022-06-10 06:30:00|60.53|59.83|60.36|59.66|60.54|59.84|60.36|59.66|219
1654842900000|2022-06-10 06:35:00|60.37|59.67|60.43|59.73|60.44|59.74|60.33|59.63|155
1654843200000|2022-06-10 06:40:00|60.44|59.74|60.44|59.74|60.55|59.85|60.43|59.73|194
1654843500000|2022-06-10 06:45:00|60.45|59.75|60.39|59.69|60.47|59.77|60.34|59.64|277
1654843800000|2022-06-10 06:50:00|60.4|59.7|60.43|59.73|60.47|59.77|60.39|59.69|189
1654844100000|2022-06-10 06:55:00|60.42|59.72|60.34|59.64|60.46|59.76|60.3|59.6|247
1654844400000|2022-06-10 07:00:00|60.35|59.65|60.43|59.73|60.46|59.76|60.33|59.63|194
1654844700000|2022-06-10 07:05:00|60.42|59.72|60.4|59.7|60.46|59.76|60.4|59.7|162
1654845000000|2022-06-10 07:10:00|60.41|59.71|60.21|59.51|60.41|59.71|60.15|59.45|238
1654845300000|2022-06-10 07:15:00|60.2|59.5|60.34|59.64|60.37|59.67|60.2|59.5|239
1654845600000|2022-06-10 07:20:00|60.35|59.65|60.23|59.53|60.37|59.67|60.22|59.52|289
1654845900000|2022-06-10 07:25:00|60.24|59.54|60.18|59.48|60.28|59.58|60.15|59.45|286
1654846200000|2022-06-10 07:30:00|60.17|59.47|60.25|59.55|60.28|59.58|60.13|59.43|159
1654846500000|2022-06-10 07:35:00|60.26|59.56|60.36|59.66|60.38|59.68|60.25|59.55|243
1654846800000|2022-06-10 07:40:00|60.35|59.65|60.44|59.74|60.49|59.79|60.32|59.62|287
1654847100000|2022-06-10 07:45:00|60.43|59.73|60.26|59.56|60.51|59.81|60.25|59.55|358
1654847400000|2022-06-10 07:50:00|60.27|59.57|60.31|59.61|60.37|59.67|60.26|59.56|278
1654847700000|2022-06-10 07:55:00|60.32|59.62|60.26|59.56|60.38|59.68|60.25|59.55|240
1654848000000|2022-06-10 08:00:00|60.25|59.55|60.38|59.68|60.4|59.7|60.25|59.55|176
1654848300000|2022-06-10 08:05:00|60.39|59.69|60.45|59.75|60.45|59.75|60.36|59.66|121
1654848600000|2022-06-10 08:10:00|60.46|59.76|60.53|59.83|60.57|59.87|60.44|59.74|185
1654848900000|2022-06-10 08:15:00|60.54|59.84|60.45|59.75|60.56|59.86|60.43|59.73|228
1654849200000|2022-06-10 08:20:00|60.46|59.76|60.36|59.66|60.47|59.77|60.34|59.64|163
1654849500000|2022-06-10 08:25:00|60.35|59.65|60.25|59.55|60.39|59.69|60.22|59.52|280
1654849800000|2022-06-10 08:30:00|60.24|59.54|60.15|59.45|60.27|59.57|60.14|59.44|200
1654850100000|2022-06-10 08:35:00|60.14|59.44|60.07|59.37|60.17|59.47|60.04|59.34|338
1654850400000|2022-06-10 08:40:00|60.09|59.39|60.05|59.35|60.17|59.47|60|59.3|298
1654850700000|2022-06-10 08:45:00|60.04|59.34|60.1|59.4|60.16|59.46|60.04|59.34|216
1654851000000|2022-06-10 08:50:00|60.09|59.39|60.04|59.34|60.11|59.41|60.02|59.32|264
1654851300000|2022-06-10 08:55:00|60.03|59.33|59.98|59.28|60.05|59.35|59.93|59.23|192
1654851600000|2022-06-10 09:00:00|59.97|59.27|59.97|59.27|60.1|59.4|59.95|59.25|246
1654851900000|2022-06-10 09:05:00|59.96|59.26|59.97|59.27|60.08|59.38|59.95|59.25|244
1654852200000|2022-06-10 09:10:00|59.96|59.26|60.03|59.33|60.08|59.38|59.92|59.22|351
1654852500000|2022-06-10 09:15:00|60.02|59.32|59.45|58.75|60.08|59.38|59.45|58.75|476
1654852800000|2022-06-10 09:20:00|59.46|58.76|59.99|59.29|60.11|59.41|59.45|58.75|433
1654853100000|2022-06-10 09:25:00|59.98|59.28|59.99|59.29|60.06|59.36|59.93|59.23|270
1654853400000|2022-06-10 09:30:00|59.98|59.28|59.86|59.16|60.02|59.32|59.78|59.08|276
1654853700000|2022-06-10 09:35:00|59.83|59.13|59.64|58.94|59.87|59.17|59.53|58.83|376
1654854000000|2022-06-10 09:40:00|59.63|58.93|59.57|58.87|59.73|59.03|59.56|58.86|322
1654854300000|2022-06-10 09:45:00|59.58|58.88|59.48|58.78|59.68|58.98|59.47|58.77|295
1654854600000|2022-06-10 09:50:00|59.47|58.77|59.3|58.6|59.55|58.85|59.24|58.54|424
1654854900000|2022-06-10 09:55:00|59.29|58.59|59.28|58.58|59.38|58.68|59.23|58.53|289
1654855200000|2022-06-10 10:00:00|59.31|58.61|59.38|58.68|59.41|58.71|59.19|58.49|344
1654855500000|2022-06-10 10:05:00|59.37|58.67|59.28|58.58|59.41|58.71|59.26|58.56|248
1654855800000|2022-06-10 10:10:00|59.29|58.59|59.27|58.57|59.31|58.61|59.17|58.47|298
1654856100000|2022-06-10 10:15:00|59.26|58.56|59.3|58.6|59.38|58.68|59.23|58.53|213
1654856400000|2022-06-10 10:20:00|59.29|58.59|59.27|58.57|59.4|58.7|59.25|58.55|238
1654856700000|2022-06-10 10:25:00|59.28|58.58|59.37|58.67|59.47|58.77|59.26|58.56|274
1654857000000|2022-06-10 10:30:00|59.38|58.68|59.48|58.78|59.52|58.82|59.36|58.66|246
1654857300000|2022-06-10 10:35:00|59.47|58.77|59.47|58.77|59.51|58.81|59.42|58.72|196
1654857600000|2022-06-10 10:40:00|59.48|58.78|59.55|58.85|59.57|58.87|59.47|58.77|114
1654857900000|2022-06-10 10:45:00|59.54|58.84|59.7|59|59.7|59|59.54|58.84|164
1654858200000|2022-06-10 10:50:00|59.71|59.01|59.64|58.94|59.72|59.02|59.57|58.87|204
1654858500000|2022-06-10 10:55:00|59.63|58.93|59.67|58.97|59.68|58.98|59.56|58.86|284
1654858800000|2022-06-10 11:00:00|59.66|58.96|59.54|58.84|59.68|58.98|59.49|58.79|247
1654859100000|2022-06-10 11:05:00|59.55|58.85|59.64|58.94|59.66|58.96|59.54|58.84|246
1654859400000|2022-06-10 11:10:00|59.67|58.97|59.64|58.94|59.69|58.99|59.58|58.88|259
1654859700000|2022-06-10 11:15:00|59.63|58.93|59.68|58.98|59.7|59|59.63|58.93|120
1654860000000|2022-06-10 11:20:00|59.67|58.97|59.58|58.88|59.7|59|59.56|58.86|133
1654860300000|2022-06-10 11:25:00|59.57|58.87|59.55|58.85|59.59|58.89|59.51|58.81|246
1654860600000|2022-06-10 11:30:00|59.56|58.86|59.66|58.96|59.77|59.07|59.54|58.84|236
1654860900000|2022-06-10 11:35:00|59.65|58.95|59.69|58.99|59.79|59.09|59.65|58.95|259
1654861200000|2022-06-10 11:40:00|59.68|58.98|59.67|58.97|59.69|58.99|59.65|58.95|135
1654861500000|2022-06-10 11:45:00|59.66|58.96|59.64|58.94|59.68|58.98|59.62|58.92|226
1654861800000|2022-06-10 11:50:00|59.63|58.93|59.57|58.87|59.68|58.98|59.57|58.87|253
1654862100000|2022-06-10 11:55:00|59.56|58.86|59.55|58.85|59.6|58.9|59.55|58.85|167
1654862400000|2022-06-10 12:00:00|59.56|58.86|59.49|58.79|59.67|58.97|59.4|58.7|235
1654862700000|2022-06-10 12:05:00|59.48|58.78|59.64|58.94|59.76|59.06|59.48|58.78|262
1654863000000|2022-06-10 12:10:00|59.63|58.93|59.64|58.94|59.69|58.99|59.62|58.92|140
1654863300000|2022-06-10 12:15:00|59.65|58.95|59.58|58.88|59.68|58.98|59.56|58.86|308
1654863600000|2022-06-10 12:20:00|59.59|58.89|59.76|59.06|59.77|59.07|59.58|58.88|222
1654863900000|2022-06-10 12:25:00|59.77|59.07|59.84|59.14|59.88|59.18|59.76|59.06|214
1654864200000|2022-06-10 12:30:00|59.81|59.11|57.55|56.85|59.81|59.11|56.8|56.1|822
1654864500000|2022-06-10 12:35:00|57.54|56.84|58.39|57.69|58.44|57.74|57.5|56.8|576
1654864800000|2022-06-10 12:40:00|58.4|57.7|58.09|57.39|58.49|57.79|58.07|57.37|499
1654865100000|2022-06-10 12:45:00|58.1|57.4|58.2|57.5|58.28|57.58|57.97|57.27|479
1654865400000|2022-06-10 12:50:00|58.19|57.49|58.07|57.37|58.27|57.57|57.82|57.12|457
1654865700000|2022-06-10 12:55:00|58.08|57.38|58.05|57.35|58.19|57.49|57.96|57.26|520
1654866000000|2022-06-10 13:00:00|58.04|57.34|58.15|57.45|58.18|57.48|57.92|57.22|438
1654866300000|2022-06-10 13:05:00|58.14|57.44|57.98|57.28|58.16|57.46|57.87|57.17|399
1654866600000|2022-06-10 13:10:00|57.97|57.27|58.03|57.33|58.09|57.39|57.96|57.26|360
1654866900000|2022-06-10 13:15:00|58.04|57.34|58.02|57.32|58.08|57.38|57.95|57.25|330
1654867200000|2022-06-10 13:20:00|58.03|57.33|57.9|57.2|58.08|57.38|57.78|57.08|383
1654867500000|2022-06-10 13:25:00|57.88|57.18|57.57|56.87|57.88|57.18|57.35|56.65|606
1654867800000|2022-06-10 13:30:00|57.55|56.85|57.41|56.71|57.76|57.06|57.24|56.54|607
1654868100000|2022-06-10 13:35:00|57.4|56.7|57.45|56.75|57.57|56.87|57.32|56.62|583
1654868400000|2022-06-10 13:40:00|57.43|56.73|57.66|56.96|57.66|56.96|57.4|56.7|503
1654868700000|2022-06-10 13:45:00|57.65|56.95|57.64|56.94|57.85|57.15|57.58|56.88|550
1654869000000|2022-06-10 13:50:00|57.65|56.95|57.66|56.96|57.76|57.06|57.58|56.88|393
1654869300000|2022-06-10 13:55:00|57.65|56.95|57.7|57|57.77|57.07|57.62|56.92|371
1654869600000|2022-06-10 14:00:00|57.68|56.98|57.65|56.95|57.69|56.99|57.45|56.75|416
1654869900000|2022-06-10 14:05:00|57.64|56.94|57.66|56.96|57.7|57|57.56|56.86|309
1654870200000|2022-06-10 14:10:00|57.67|56.97|57.66|56.96|57.71|57.01|57.57|56.87|379
1654870500000|2022-06-10 14:15:00|57.65|56.95|58.09|57.39|58.09|57.39|57.64|56.94|372
1654870800000|2022-06-10 14:20:00|58.08|57.38|58.15|57.45|58.24|57.54|58.04|57.34|324
1654871100000|2022-06-10 14:25:00|58.14|57.44|58.15|57.45|58.25|57.55|58.05|57.35|340
1654871400000|2022-06-10 14:30:00|58.14|57.44|58.45|57.75|58.47|57.77|58.13|57.43|350
1654871700000|2022-06-10 14:35:00|58.46|57.76|58.49|57.79|58.66|57.96|58.43|57.73|345
1654872000000|2022-06-10 14:40:00|58.48|57.78|58.56|57.86|58.56|57.86|58.41|57.71|264
1654872300000|2022-06-10 14:45:00|58.55|57.85|58.56|57.86|58.66|57.96|58.52|57.82|331
1654872600000|2022-06-10 14:50:00|58.57|57.87|58.57|57.87|58.67|57.97|58.52|57.82|331
1654872900000|2022-06-10 14:55:00|58.56|57.86|58.33|57.63|58.57|57.87|58.23|57.53|448
1654873200000|2022-06-10 15:00:00|58.32|57.62|58.46|57.76|58.48|57.78|58.27|57.57|365
1654873500000|2022-06-10 15:05:00|58.47|57.77|58.43|57.73|58.47|57.77|58.35|57.65|279
1654873800000|2022-06-10 15:10:00|58.42|57.72|58.33|57.63|58.44|57.74|58.32|57.62|331
1654874100000|2022-06-10 15:15:00|58.32|57.62|58.05|57.35|58.36|57.66|57.97|57.27|397
1654874400000|2022-06-10 15:20:00|58.04|57.34|57.89|57.19|58.08|57.38|57.87|57.17|325
1654874700000|2022-06-10 15:25:00|57.9|57.2|57.96|57.26|57.99|57.29|57.84|57.14|320
1654875000000|2022-06-10 15:30:00|57.95|57.25|57.98|57.28|58|57.3|57.85|57.15|268
1654875300000|2022-06-10 15:35:00|57.99|57.29|57.82|57.12|57.99|57.29|57.75|57.05|244
1654875600000|2022-06-10 15:40:00|57.81|57.11|57.85|57.15|57.96|57.26|57.79|57.09|268
1654875900000|2022-06-10 15:45:00|57.86|57.16|57.82|57.12|57.97|57.27|57.81|57.11|314
1654876200000|2022-06-10 15:50:00|57.81|57.11|57.77|57.07|57.94|57.24|57.72|57.02|277
1654876500000|2022-06-10 15:55:00|57.76|57.06|57.74|57.04|57.85|57.15|57.73|57.03|279
1654876800000|2022-06-10 16:00:00|57.75|57.05|57.61|56.91|57.8|57.1|57.6|56.9|404
1654877100000|2022-06-10 16:05:00|57.6|56.9|57.56|56.86|57.69|56.99|57.54|56.84|284
1654877400000|2022-06-10 16:10:00|57.57|56.87|57.46|56.76|57.59|56.89|57.43|56.73|311
1654877700000|2022-06-10 16:15:00|57.45|56.75|57.55|56.85|57.57|56.87|57.45|56.75|296
1654878000000|2022-06-10 16:20:00|57.56|56.86|57.55|56.85|57.75|57.05|57.54|56.84|366
1654878300000|2022-06-10 16:25:00|57.56|56.86|56.24|55.54|57.57|56.87|55.92|55.22|540
1654878600000|2022-06-10 16:30:00|56.22|55.52|56.51|55.81|56.79|56.09|56.15|55.45|625
1654878900000|2022-06-10 16:35:00|56.52|55.82|56.4|55.7|56.59|55.89|56.4|55.7|500
1654879200000|2022-06-10 16:40:00|56.41|55.71|56.56|55.86|56.68|55.98|56.27|55.57|531
1654879500000|2022-06-10 16:45:00|56.55|55.85|56.85|56.15|56.96|56.26|56.45|55.75|478
1654879800000|2022-06-10 16:50:00|56.86|56.16|57.14|56.44|57.18|56.48|56.64|55.94|442
1654880100000|2022-06-10 16:55:00|57.15|56.45|57.25|56.55|57.38|56.68|56.89|56.19|507
1654880400000|2022-06-10 17:00:00|57.24|56.54|57.67|56.97|57.78|57.08|57.23|56.53|479
1654880700000|2022-06-10 17:05:00|57.68|56.98|57.95|57.25|58.02|57.32|57.61|56.91|423
1654881000000|2022-06-10 17:10:00|57.96|57.26|58.14|57.44|58.21|57.51|57.76|57.06|434
1654881300000|2022-06-10 17:15:00|58.12|57.42|58.25|57.55|58.45|57.75|58.04|57.34|465
1654881600000|2022-06-10 17:20:00|58.24|57.54|58.32|57.62|58.43|57.73|58.13|57.43|503
1654881900000|2022-06-10 17:25:00|58.31|57.61|58.34|57.64|58.47|57.77|58.3|57.6|398
1654882200000|2022-06-10 17:30:00|58.33|57.63|57.68|56.98|58.34|57.64|57.66|56.96|440
1654882500000|2022-06-10 17:35:00|57.69|56.99|57.64|56.94|57.81|57.11|57.53|56.83|376
1654882800000|2022-06-10 17:40:00|57.65|56.95|57.47|56.77|57.66|56.96|57.43|56.73|291
1654883100000|2022-06-10 17:45:00|57.46|56.76|57.64|56.94|57.66|56.96|57.44|56.74|351
1654883400000|2022-06-10 17:50:00|57.65|56.95|57.58|56.88|57.7|57|57.53|56.83|346
1654883700000|2022-06-10 17:55:00|57.59|56.89|57.54|56.84|57.66|56.96|57.47|56.77|375
1654884000000|2022-06-10 18:00:00|57.53|56.83|57.34|56.64|57.57|56.87|57.23|56.53|366
1654884300000|2022-06-10 18:05:00|57.33|56.63|57.32|56.62|57.39|56.69|57.24|56.54|266
1654884600000|2022-06-10 18:10:00|57.33|56.63|57.25|56.55|57.34|56.64|57.15|56.45|385
1654884900000|2022-06-10 18:15:00|57.26|56.56|57.33|56.63|57.36|56.66|57.22|56.52|304
1654885200000|2022-06-10 18:20:00|57.32|56.62|57.23|56.53|57.38|56.68|57.13|56.43|323
1654885500000|2022-06-10 18:25:00|57.22|56.52|57.16|56.46|57.34|56.64|57.13|56.43|345
1654885800000|2022-06-10 18:30:00|57.15|56.45|57.25|56.55|57.27|56.57|57.15|56.45|241
1654886100000|2022-06-10 18:35:00|57.24|56.54|57.13|56.43|57.24|56.54|57.03|56.33|245
1654886400000|2022-06-10 18:40:00|57.09|56.39|57.03|56.33|57.09|56.39|56.95|56.25|312
1654886700000|2022-06-10 18:45:00|57.04|56.34|56.95|56.25|57.08|56.38|56.93|56.23|314
1654887000000|2022-06-10 18:50:00|56.94|56.24|56.95|56.25|57|56.3|56.86|56.16|295
1654887300000|2022-06-10 18:55:00|56.94|56.24|57.15|56.45|57.26|56.56|56.94|56.24|258
1654887600000|2022-06-10 19:00:00|57.14|56.44|57.07|56.37|57.18|56.48|57.03|56.33|260
1654887900000|2022-06-10 19:05:00|57.06|56.36|57.02|56.32|57.08|56.38|56.95|56.25|353
1654888200000|2022-06-10 19:10:00|57.03|56.33|57.22|56.52|57.27|56.57|57.03|56.33|307
1654888500000|2022-06-10 19:15:00|57.23|56.53|57.08|56.38|57.24|56.54|57.06|56.36|229
1654888800000|2022-06-10 19:20:00|57.09|56.39|57.26|56.56|57.28|56.58|57.01|56.31|280
1654889100000|2022-06-10 19:25:00|57.28|56.58|57.23|56.53|57.56|56.86|57.15|56.45|402
1654889400000|2022-06-10 19:30:00|57.22|56.52|57.33|56.63|57.38|56.68|57.15|56.45|382
1654889700000|2022-06-10 19:35:00|57.34|56.64|57.23|56.53|57.38|56.68|57.23|56.53|312
1654890000000|2022-06-10 19:40:00|57.24|56.54|57.22|56.52|57.34|56.64|57.18|56.48|250
1654890300000|2022-06-10 19:45:00|57.23|56.53|57.07|56.37|57.27|56.57|57.04|56.34|250
1654890600000|2022-06-10 19:50:00|57.06|56.36|57.07|56.37|57.16|56.46|57.03|56.33|272
1654890900000|2022-06-10 19:55:00|57.06|56.36|56.97|56.27|57.16|56.46|56.96|56.26|360
1654891200000|2022-06-10 20:00:00|56.96|56.26|57.27|56.57|57.27|56.57|56.94|56.24|303
1654891500000|2022-06-10 20:05:00|57.26|56.56|57.25|56.55|57.28|56.58|57.21|56.51|221
1654891800000|2022-06-10 20:10:00|57.26|56.56|57.13|56.43|57.27|56.57|57.12|56.42|234
1654892100000|2022-06-10 20:15:00|57.14|56.44|57.25|56.55|57.28|56.58|57.13|56.43|215
1654892400000|2022-06-10 20:20:00|57.24|56.54|57.25|56.55|57.36|56.66|57.21|56.51|214
1654892700000|2022-06-10 20:25:00|57.26|56.56|57.29|56.59|57.29|56.59|57.23|56.53|86
1654893000000|2022-06-10 20:30:00|57.28|56.58|57.36|56.66|57.37|56.67|57.26|56.56|104
1654893300000|2022-06-10 20:35:00|57.35|56.65|57.36|56.66|57.38|56.68|57.32|56.62|114
1654893600000|2022-06-10 20:40:00|57.37|56.67|57.33|56.63|57.37|56.67|57.24|56.54|93
1654893900000|2022-06-10 20:45:00|57.32|56.62|57.19|56.49|57.36|56.66|57.18|56.48|169
1654894200000|2022-06-10 20:50:00|57.18|56.48|57.26|56.56|57.3|56.6|57.16|56.46|83
1654894500000|2022-06-10 20:55:00|57.25|56.55|57.25|56.55|57.29|56.59|57.25|56.55|107
1654930800000|2022-06-11 07:00:00|57.79|57.09|57.8|57.1|57.82|57.12|57.78|57.08|72
1654931100000|2022-06-11 07:05:00|57.79|57.09|57.71|57.01|57.8|57.1|57.67|56.97|85
1654931400000|2022-06-11 07:10:00|57.7|57|57.7|57|57.72|57.02|57.66|56.96|67
1654931700000|2022-06-11 07:15:00|57.69|56.99|57.7|57|57.78|57.08|57.68|56.98|44
1654932000000|2022-06-11 07:20:00|57.69|56.99|57.79|57.09|57.85|57.15|57.69|56.99|79
1654932300000|2022-06-11 07:25:00|57.78|57.08|57.76|57.06|57.79|57.09|57.68|56.98|69
1654932600000|2022-06-11 07:30:00|57.77|57.07|57.77|57.07|57.79|57.09|57.75|57.05|55
1654932900000|2022-06-11 07:35:00|57.78|57.08|57.86|57.16|57.87|57.17|57.77|57.07|61
1654933200000|2022-06-11 07:40:00|57.87|57.17|57.88|57.18|57.9|57.2|57.84|57.14|42
1654933500000|2022-06-11 07:45:00|57.89|57.19|57.81|57.11|57.9|57.2|57.77|57.07|57
1654933800000|2022-06-11 07:50:00|57.8|57.1|57.86|57.16|57.87|57.17|57.77|57.07|42
1654934100000|2022-06-11 07:55:00|57.87|57.17|57.84|57.14|57.87|57.17|57.83|57.13|36
1654934400000|2022-06-11 08:00:00|57.85|57.15|57.85|57.15|57.91|57.21|57.84|57.14|77
1654934700000|2022-06-11 08:05:00|57.86|57.16|57.86|57.16|57.88|57.18|57.83|57.13|61
1654935000000|2022-06-11 08:10:00|57.85|57.15|57.68|56.98|57.86|57.16|57.63|56.93|151
1654935300000|2022-06-11 08:15:00|57.67|56.97|57.68|56.98|57.7|57|57.66|56.96|62
1654935600000|2022-06-11 08:20:00|57.69|56.99|57.64|56.94|57.71|57.01|57.58|56.88|119
1654935900000|2022-06-11 08:25:00|57.65|56.95|57.68|56.98|57.78|57.08|57.57|56.87|175
1654936200000|2022-06-11 08:30:00|57.67|56.97|57.66|56.96|57.7|57|57.64|56.94|74
1654936500000|2022-06-11 08:35:00|57.67|56.97|57.41|56.71|57.7|57|57.24|56.54|317
1654936800000|2022-06-11 08:40:00|57.4|56.7|57.19|56.49|57.47|56.77|57.09|56.39|276
1654937100000|2022-06-11 08:45:00|57.18|56.48|57.18|56.48|57.19|56.49|57|56.3|262
1654937400000|2022-06-11 08:50:00|57.17|56.47|57.07|56.37|57.18|56.48|57.07|56.37|120
1654937700000|2022-06-11 08:55:00|57.08|56.38|56.47|55.77|57.16|56.46|56.47|55.77|263
1654938000000|2022-06-11 09:00:00|56.46|55.76|56.19|55.49|56.46|55.76|55.91|55.21|641
1654938300000|2022-06-11 09:05:00|56.18|55.48|56.36|55.66|56.39|55.69|56.05|55.35|416
1654938600000|2022-06-11 09:10:00|56.37|55.67|56.35|55.65|56.38|55.68|56.25|55.55|258
1654938900000|2022-06-11 09:15:00|56.36|55.66|56.55|55.85|56.58|55.88|56.18|55.48|274
1654939200000|2022-06-11 09:20:00|56.56|55.86|56.46|55.76|56.58|55.88|56.44|55.74|193
1654939500000|2022-06-11 09:25:00|56.47|55.77|56.57|55.87|56.57|55.87|56.45|55.75|141
1654939800000|2022-06-11 09:30:00|56.56|55.86|56.74|56.04|56.75|56.05|56.56|55.86|109
1654940100000|2022-06-11 09:35:00|56.75|56.05|57.1|56.4|57.11|56.41|56.74|56.04|170
1654940400000|2022-06-11 09:40:00|57.11|56.41|57.07|56.37|57.18|56.48|57.05|56.35|192
1654940700000|2022-06-11 09:45:00|57.08|56.38|57.1|56.4|57.17|56.47|57.06|56.36|101
1654941000000|2022-06-11 09:50:00|57.11|56.41|57.09|56.39|57.16|56.46|57.07|56.37|157
1654941300000|2022-06-11 09:55:00|57.08|56.38|56.95|56.25|57.15|56.45|56.94|56.24|179
1654941600000|2022-06-11 10:00:00|56.96|56.26|57.18|56.48|57.19|56.49|56.95|56.25|165
1654941900000|2022-06-11 10:05:00|57.17|56.47|57.16|56.46|57.26|56.56|57.14|56.44|79
1654942200000|2022-06-11 10:10:00|57.17|56.47|57.08|56.38|57.18|56.48|57.05|56.35|133
1654942500000|2022-06-11 10:15:00|57.09|56.39|57.08|56.38|57.11|56.41|57.07|56.37|95
1654942800000|2022-06-11 10:20:00|57.09|56.39|57.05|56.35|57.09|56.39|57.03|56.33|79
1654943100000|2022-06-11 10:25:00|57.06|56.36|57.06|56.36|57.07|56.37|57.05|56.35|47
1654943400000|2022-06-11 10:30:00|57.07|56.37|57.28|56.58|57.28|56.58|57.07|56.37|172
1654943700000|2022-06-11 10:35:00|57.27|56.57|57.16|56.46|57.28|56.58|57.15|56.45|69
1654944000000|2022-06-11 10:40:00|57.15|56.45|57.05|56.35|57.19|56.49|57.05|56.35|137
1654944300000|2022-06-11 10:45:00|57.06|56.36|56.97|56.27|57.08|56.38|56.93|56.23|124
1654944600000|2022-06-11 10:50:00|56.96|56.26|56.67|55.97|56.97|56.27|56.62|55.92|156
1654944900000|2022-06-11 10:55:00|56.63|55.93|56.64|55.94|56.74|56.04|56.58|55.88|109
1654945200000|2022-06-11 11:00:00|56.63|55.93|56.28|55.58|56.63|55.93|56.02|55.32|349
1654945500000|2022-06-11 11:05:00|56.27|55.57|56.29|55.59|56.31|55.61|56.18|55.48|154
1654945800000|2022-06-11 11:10:00|56.3|55.6|56.19|55.49|56.3|55.6|56.17|55.47|153
1654946100000|2022-06-11 11:15:00|56.18|55.48|56.04|55.34|56.18|55.48|55.99|55.29|171
1654946400000|2022-06-11 11:20:00|56.03|55.33|55.15|54.45|56.04|55.34|55.09|54.39|376
1654946700000|2022-06-11 11:25:00|55.14|54.44|55.55|54.85|55.7|55|55.05|54.35|321
1654947000000|2022-06-11 11:30:00|55.56|54.86|55.87|55.17|55.94|55.24|55.56|54.86|256
1654947300000|2022-06-11 11:35:00|55.86|55.16|55.54|54.84|55.88|55.18|55.31|54.61|307
1654947600000|2022-06-11 11:40:00|55.53|54.83|55.64|54.94|55.66|54.96|55.45|54.75|307
1654947900000|2022-06-11 11:45:00|55.65|54.95|55.65|54.95|55.75|55.05|55.58|54.88|188
1654948200000|2022-06-11 11:50:00|55.64|54.94|55.59|54.89|55.72|55.02|55.54|54.84|181
1654948500000|2022-06-11 11:55:00|55.58|54.88|55.64|54.94|55.69|54.99|55.54|54.84|165
1654948800000|2022-06-11 12:00:00|55.65|54.95|55.96|55.26|55.99|55.29|55.55|54.85|263
1654949100000|2022-06-11 12:05:00|55.95|55.25|55.86|55.16|56|55.3|55.83|55.13|170
1654949400000|2022-06-11 12:10:00|55.85|55.15|55.96|55.26|56.05|55.35|55.85|55.15|221
1654949700000|2022-06-11 12:15:00|55.97|55.27|56.06|55.36|56.13|55.43|55.96|55.26|154
1654950000000|2022-06-11 12:20:00|56.05|55.35|55.96|55.26|56.06|55.36|55.93|55.23|197
1654950300000|2022-06-11 12:25:00|55.95|55.25|56.04|55.34|56.04|55.34|55.93|55.23|126
1654950600000|2022-06-11 12:30:00|56.03|55.33|55.67|54.97|56.04|55.34|55.57|54.87|262
1654950900000|2022-06-11 12:35:00|55.68|54.98|55.59|54.89|55.69|54.99|55.55|54.85|202
1654951200000|2022-06-11 12:40:00|55.6|54.9|55.65|54.95|55.67|54.97|55.32|54.62|279
1654951500000|2022-06-11 12:45:00|55.64|54.94|55.44|54.74|55.65|54.95|55.25|54.55|333
1654951800000|2022-06-11 12:50:00|55.43|54.73|55.29|54.59|55.58|54.88|55.29|54.59|192
1654952100000|2022-06-11 12:55:00|55.26|54.56|54.69|53.99|55.54|54.84|54.69|53.99|362
1654952400000|2022-06-11 13:00:00|54.67|53.97|54.09|53.39|54.8|54.1|53.99|53.29|444
1654952700000|2022-06-11 13:05:00|54.08|53.38|54.18|53.48|54.18|53.48|53.74|53.04|423
1654953000000|2022-06-11 13:10:00|54.19|53.49|54.76|54.06|54.78|54.08|54.18|53.48|448
1654953300000|2022-06-11 13:15:00|54.75|54.05|54.84|54.14|55|54.3|54.62|53.92|302
1654953600000|2022-06-11 13:20:00|54.83|54.13|54.88|54.18|55.04|54.34|54.81|54.11|324
1654953900000|2022-06-11 13:25:00|54.87|54.17|54.96|54.26|54.98|54.28|54.85|54.15|206
1654954200000|2022-06-11 13:30:00|54.95|54.25|55.23|54.53|55.39|54.69|54.94|54.24|355
1654954500000|2022-06-11 13:35:00|55.24|54.54|55.13|54.43|55.29|54.59|55.08|54.38|249
1654954800000|2022-06-11 13:40:00|55.14|54.44|55.07|54.37|55.17|54.47|55.02|54.32|238
1654955100000|2022-06-11 13:45:00|55.06|54.36|54.97|54.27|55.16|54.46|54.94|54.24|191
1654955400000|2022-06-11 13:50:00|54.98|54.28|55.15|54.45|55.17|54.47|54.97|54.27|227
1654955700000|2022-06-11 13:55:00|55.16|54.46|55.13|54.43|55.16|54.46|55.02|54.32|188
1654956000000|2022-06-11 14:00:00|55.12|54.42|54.94|54.24|55.13|54.43|54.92|54.22|127
1654956300000|2022-06-11 14:05:00|54.95|54.25|54.76|54.06|54.96|54.26|54.66|53.96|188
1654956600000|2022-06-11 14:10:00|54.75|54.05|54.66|53.96|54.76|54.06|54.61|53.91|199
1654956900000|2022-06-11 14:15:00|54.65|53.95|54.51|53.81|54.66|53.96|54.34|53.64|230
1654957200000|2022-06-11 14:20:00|54.5|53.8|54.11|53.41|54.54|53.84|54.11|53.41|233
1654957500000|2022-06-11 14:25:00|54.12|53.42|54.15|53.45|54.24|53.54|54.08|53.38|201
1654957800000|2022-06-11 14:30:00|54.14|53.44|54.16|53.46|54.36|53.66|54.12|53.42|178
1654958100000|2022-06-11 14:35:00|54.15|53.45|54.04|53.34|54.16|53.46|53.85|53.15|156
1654958400000|2022-06-11 14:40:00|54.05|53.35|53.37|52.67|54.06|53.36|53.14|52.44|243
1654958700000|2022-06-11 14:45:00|53.36|52.66|53.94|53.24|53.96|53.26|53.26|52.56|340
1654959000000|2022-06-11 14:50:00|53.92|53.22|53.05|52.35|54.16|53.46|53.05|52.35|351
1654959300000|2022-06-11 14:55:00|53.04|52.34|53.16|52.46|53.37|52.67|53.02|52.32|468
1654959600000|2022-06-11 15:00:00|53.15|52.45|53.22|52.52|53.44|52.74|52.46|51.76|518
1654959900000|2022-06-11 15:05:00|53.21|52.51|53.58|52.88|53.76|53.06|53.17|52.47|489
1654960200000|2022-06-11 15:10:00|53.59|52.89|53.65|52.95|53.7|53|53.52|52.82|284
1654960500000|2022-06-11 15:15:00|53.66|52.96|53.1|52.4|53.66|52.96|53.05|52.35|339
1654960800000|2022-06-11 15:20:00|53.13|52.43|52.94|52.24|53.25|52.55|52.51|51.81|431
1654961100000|2022-06-11 15:25:00|52.95|52.25|53.19|52.49|53.48|52.78|52.95|52.25|544
1654961400000|2022-06-11 15:30:00|53.18|52.48|52.83|52.13|53.28|52.58|52.66|51.96|336
1654961700000|2022-06-11 15:35:00|52.84|52.14|52.58|51.88|52.88|52.18|52.41|51.71|418
1654962000000|2022-06-11 15:40:00|52.57|51.87|52.12|51.42|52.65|51.95|51.99|51.29|394
1654962300000|2022-06-11 15:45:00|52.11|51.41|52.3|51.6|52.81|52.11|52.07|51.37|468
1654962600000|2022-06-11 15:50:00|52.29|51.59|52.39|51.69|52.59|51.89|52.25|51.55|366
1654962900000|2022-06-11 15:55:00|52.38|51.68|52.96|52.26|53.07|52.37|52.38|51.68|274
1654963200000|2022-06-11 16:00:00|52.97|52.27|52.97|52.27|53.18|52.48|52.72|52.02|392
1654963500000|2022-06-11 16:05:00|52.96|52.26|53.23|52.53|53.41|52.71|52.96|52.26|284
1654963800000|2022-06-11 16:10:00|53.24|52.54|53.06|52.36|53.24|52.54|52.99|52.29|249
1654964100000|2022-06-11 16:15:00|53.05|52.35|52.36|51.66|53.07|52.37|52.25|51.55|438
1654964400000|2022-06-11 16:20:00|52.37|51.67|52.8|52.1|52.81|52.11|52.36|51.66|305
1654964700000|2022-06-11 16:25:00|52.79|52.09|52.75|52.05|52.85|52.15|52.64|51.94|259
1654965000000|2022-06-11 16:30:00|52.76|52.06|52.75|52.05|52.81|52.11|52.63|51.93|236
1654965300000|2022-06-11 16:35:00|52.74|52.04|52.84|52.14|52.86|52.16|52.56|51.86|215
1654965600000|2022-06-11 16:40:00|52.86|52.16|53.27|52.57|53.29|52.59|52.84|52.14|157
1654965900000|2022-06-11 16:45:00|53.28|52.58|53.56|52.86|53.85|53.15|53.27|52.57|356
1654966200000|2022-06-11 16:50:00|53.57|52.87|53.5|52.8|53.58|52.88|53.29|52.59|184
1654966500000|2022-06-11 16:55:00|53.49|52.79|53.37|52.67|53.5|52.8|53.15|52.45|181
1654966800000|2022-06-11 17:00:00|53.38|52.68|53.25|52.55|53.49|52.79|53.16|52.46|192
1654967100000|2022-06-11 17:05:00|53.24|52.54|53.37|52.67|53.58|52.88|53.21|52.51|184
1654967400000|2022-06-11 17:10:00|53.36|52.66|53.38|52.68|53.46|52.76|53.35|52.65|175
1654967700000|2022-06-11 17:15:00|53.37|52.67|53.17|52.47|53.48|52.78|53.13|52.43|221
1654968000000|2022-06-11 17:20:00|53.18|52.48|53.05|52.35|53.2|52.5|52.86|52.16|131
1654968300000|2022-06-11 17:25:00|53.06|52.36|53.09|52.39|53.19|52.49|53.05|52.35|172
1654968600000|2022-06-11 17:30:00|53.1|52.4|53.07|52.37|53.18|52.48|52.79|52.09|227
1654968900000|2022-06-11 17:35:00|53.08|52.38|53.27|52.57|53.28|52.58|53.05|52.35|139
1654969200000|2022-06-11 17:40:00|53.25|52.55|52.98|52.28|53.27|52.57|52.95|52.25|233
1654969500000|2022-06-11 17:45:00|52.99|52.29|52.9|52.2|53.06|52.36|52.84|52.14|168
1654969800000|2022-06-11 17:50:00|52.89|52.19|52.98|52.28|53.06|52.36|52.85|52.15|147
1654970100000|2022-06-11 17:55:00|52.97|52.27|53.15|52.45|53.37|52.67|52.97|52.27|183
1654970400000|2022-06-11 18:00:00|53.16|52.46|53.07|52.37|53.16|52.46|53.04|52.34|201
1654970700000|2022-06-11 18:05:00|53.08|52.38|53.46|52.76|53.46|52.76|53.07|52.37|121
1654971000000|2022-06-11 18:10:00|53.45|52.75|53.17|52.47|53.45|52.75|53.05|52.35|246
1654971300000|2022-06-11 18:15:00|53.16|52.46|53.36|52.66|53.37|52.67|53.05|52.35|188
1654971600000|2022-06-11 18:20:00|53.35|52.65|53.26|52.56|53.45|52.75|53.25|52.55|162
1654971900000|2022-06-11 18:25:00|53.25|52.55|53.25|52.55|53.26|52.56|53.15|52.45|183
1654972200000|2022-06-11 18:30:00|53.24|52.54|53.37|52.67|53.39|52.69|53.15|52.45|227
1654972500000|2022-06-11 18:35:00|53.38|52.68|54|53.3|54.27|53.57|53.24|52.54|289
1654972800000|2022-06-11 18:40:00|53.99|53.29|53.69|52.99|54.09|53.39|53.66|52.96|317
1654973100000|2022-06-11 18:45:00|53.68|52.98|53.64|52.94|53.69|52.99|53.47|52.77|222
1654973400000|2022-06-11 18:50:00|53.65|52.95|53.58|52.88|53.77|53.07|53.53|52.83|205
1654973700000|2022-06-11 18:55:00|53.59|52.89|53.45|52.75|53.6|52.9|53.44|52.74|139
1654974000000|2022-06-11 19:00:00|53.46|52.76|53.48|52.78|53.57|52.87|53.36|52.66|167
1654974300000|2022-06-11 19:05:00|53.47|52.77|53.7|53|53.85|53.15|53.45|52.75|242
1654974600000|2022-06-11 19:10:00|53.73|53.03|53.59|52.89|53.77|53.07|53.46|52.76|225
1654974900000|2022-06-11 19:15:00|53.6|52.9|53.55|52.85|53.68|52.98|53.48|52.78|160
1654975200000|2022-06-11 19:20:00|53.54|52.84|53.46|52.76|53.56|52.86|53.44|52.74|119
1654975500000|2022-06-11 19:25:00|53.47|52.77|53.26|52.56|53.47|52.77|53.25|52.55|114
1654975800000|2022-06-11 19:30:00|53.25|52.55|53.44|52.74|53.46|52.76|53.25|52.55|140
1654976100000|2022-06-11 19:35:00|53.45|52.75|53.26|52.56|53.46|52.76|53.18|52.48|153
1654976400000|2022-06-11 19:40:00|53.27|52.57|53.39|52.69|53.46|52.76|53.25|52.55|144
1654976700000|2022-06-11 19:45:00|53.38|52.68|53.36|52.66|53.39|52.69|53.25|52.55|170
1654977000000|2022-06-11 19:50:00|53.37|52.67|53.3|52.6|53.37|52.67|53.24|52.54|108
1654977300000|2022-06-11 19:55:00|53.29|52.59|53.16|52.46|53.29|52.59|53.16|52.46|134
1654977600000|2022-06-11 20:00:00|53.15|52.45|53.1|52.4|53.16|52.46|52.95|52.25|156
1654977900000|2022-06-11 20:05:00|53.09|52.39|53.07|52.37|53.1|52.4|53.03|52.33|141
1654978200000|2022-06-11 20:10:00|53.06|52.36|52.9|52.2|53.06|52.36|52.77|52.07|222
1654978500000|2022-06-11 20:15:00|52.91|52.21|52.95|52.25|53.07|52.37|52.89|52.19|143
1654978800000|2022-06-11 20:20:00|52.94|52.24|53.06|52.36|53.1|52.4|52.75|52.05|166
1654979100000|2022-06-11 20:25:00|53.07|52.37|52.78|52.08|53.08|52.38|52.77|52.07|124
1654979400000|2022-06-11 20:30:00|52.79|52.09|52.79|52.09|52.93|52.23|52.38|51.68|268
1654979700000|2022-06-11 20:35:00|52.8|52.1|52.57|51.87|52.96|52.26|52.55|51.85|211
1654980000000|2022-06-11 20:40:00|52.56|51.86|52.69|51.99|52.94|52.24|52.54|51.84|220
1654980300000|2022-06-11 20:45:00|52.7|52|52.66|51.96|52.76|52.06|52.59|51.89|148
1654980600000|2022-06-11 20:50:00|52.67|51.97|52.44|51.74|52.7|52|52.43|51.73|167
1654980900000|2022-06-11 20:55:00|52.45|51.75|52.4|51.7|52.48|51.78|52.26|51.56|263
1654981200000|2022-06-11 21:00:00|52.43|51.73|52.48|51.78|52.49|51.79|52.36|51.66|122
1654981500000|2022-06-11 21:05:00|52.47|51.77|52.65|51.95|52.67|51.97|52.46|51.76|138
1654981800000|2022-06-11 21:10:00|52.64|51.94|52.95|52.25|52.98|52.28|52.55|51.85|207
1654982100000|2022-06-11 21:15:00|52.96|52.26|52.95|52.25|53.05|52.35|52.93|52.23|121
1654982400000|2022-06-11 21:20:00|52.96|52.26|53.08|52.38|53.16|52.46|52.95|52.25|189
1654982700000|2022-06-11 21:25:00|53.09|52.39|53.26|52.56|53.27|52.57|53.06|52.36|110
1654983000000|2022-06-11 21:30:00|53.27|52.57|53.14|52.44|53.27|52.57|53.14|52.44|128
1654983300000|2022-06-11 21:35:00|53.15|52.45|53.43|52.73|53.44|52.74|53.13|52.43|128
1654983600000|2022-06-11 21:40:00|53.44|52.74|53.45|52.75|53.54|52.84|53.43|52.73|146
1654983900000|2022-06-11 21:45:00|53.46|52.76|53.36|52.66|53.48|52.78|53.35|52.65|149
1654984200000|2022-06-11 21:50:00|53.35|52.65|53.49|52.79|53.55|52.85|53.25|52.55|129
1654984500000|2022-06-11 21:55:00|53.48|52.78|53.24|52.54|53.48|52.78|53.24|52.54|138
1654984800000|2022-06-11 22:00:00|53.23|52.53|53.27|52.57|53.29|52.59|53.22|52.52|116
1654985100000|2022-06-11 22:05:00|53.26|52.56|53.36|52.66|53.47|52.77|53.26|52.56|167
1654985400000|2022-06-11 22:10:00|53.37|52.67|53.45|52.75|53.49|52.79|53.25|52.55|167
1654985700000|2022-06-11 22:15:00|53.43|52.73|53.4|52.7|53.43|52.73|53.33|52.63|97
1654986000000|2022-06-11 22:20:00|53.39|52.69|53.57|52.87|53.68|52.98|53.37|52.67|143
1654986300000|2022-06-11 22:25:00|53.58|52.88|53.58|52.88|53.62|52.92|53.53|52.83|140
1654986600000|2022-06-11 22:30:00|53.57|52.87|53.57|52.87|53.66|52.96|53.53|52.83|124
1654986900000|2022-06-11 22:35:00|53.54|52.84|53.49|52.79|53.56|52.86|53.43|52.73|144
1654987200000|2022-06-11 22:40:00|53.48|52.78|53.15|52.45|53.49|52.79|53.14|52.44|86
1654987500000|2022-06-11 22:45:00|53.16|52.46|53.39|52.69|53.39|52.69|53.08|52.38|115
1654987800000|2022-06-11 22:50:00|53.46|52.76|53.48|52.78|53.57|52.87|53.44|52.74|114
1654988100000|2022-06-11 22:55:00|53.47|52.77|53.26|52.56|53.48|52.78|53.15|52.45|151
1654988400000|2022-06-11 23:00:00|53.27|52.57|53.17|52.47|53.35|52.65|53.08|52.38|178
1654988700000|2022-06-11 23:05:00|53.18|52.48|52.94|52.24|53.21|52.51|52.93|52.23|137
1654989000000|2022-06-11 23:10:00|52.92|52.22|52.75|52.05|52.98|52.28|52.66|51.96|212
1654989300000|2022-06-11 23:15:00|52.74|52.04|52.85|52.15|52.89|52.19|52.67|51.97|221
1654989600000|2022-06-11 23:20:00|52.84|52.14|52.77|52.07|52.88|52.18|52.69|51.99|136
1654989900000|2022-06-11 23:25:00|52.79|52.09|52.69|51.99|52.86|52.16|52.66|51.96|162
1654990200000|2022-06-11 23:30:00|52.68|51.98|52.55|51.85|52.68|51.98|52.46|51.76|186
1654990500000|2022-06-11 23:35:00|52.54|51.84|52.18|51.48|52.56|51.86|52.08|51.38|287
1654990800000|2022-06-11 23:40:00|52.19|51.49|52.36|51.66|52.36|51.66|52.07|51.37|173
1654991100000|2022-06-11 23:45:00|52.35|51.65|52.48|51.78|52.48|51.78|52.15|51.45|212
1654991400000|2022-06-11 23:50:00|52.49|51.79|52.47|51.77|52.5|51.8|52.35|51.65|121
1654991700000|2022-06-11 23:55:00|52.46|51.76|52.48|51.78|52.5|51.8|52.29|51.59|176
1654992000000|2022-06-12 00:00:00|52.49|51.79|52.57|51.87|52.57|51.87|52.29|51.59|249
1654992300000|2022-06-12 00:05:00|52.56|51.86|52.77|52.07|52.87|52.17|52.49|51.79|150
1654992600000|2022-06-12 00:10:00|52.78|52.08|52.85|52.15|52.96|52.26|52.77|52.07|124
1654992900000|2022-06-12 00:15:00|52.86|52.16|52.8|52.1|52.86|52.16|52.79|52.09|73
1654993200000|2022-06-12 00:20:00|52.81|52.11|52.77|52.07|52.88|52.18|52.75|52.05|87
1654993500000|2022-06-12 00:25:00|52.76|52.06|52.76|52.06|52.81|52.11|52.65|51.95|102
1654993800000|2022-06-12 00:30:00|52.77|52.07|52.67|51.97|52.77|52.07|52.54|51.84|152
1654994100000|2022-06-12 00:35:00|52.68|51.98|52.6|51.9|52.69|51.99|52.58|51.88|92
1654994400000|2022-06-12 00:40:00|52.61|51.91|52.65|51.95|52.66|51.96|52.56|51.86|82
1654994700000|2022-06-12 00:45:00|52.66|51.96|52.48|51.78|52.69|51.99|52.36|51.66|170
1654995000000|2022-06-12 00:50:00|52.49|51.79|52.55|51.85|52.57|51.87|52.48|51.78|111
1654995300000|2022-06-12 00:55:00|52.56|51.86|52.47|51.77|52.57|51.87|52.45|51.75|77
1654995600000|2022-06-12 01:00:00|52.48|51.78|52.4|51.7|52.51|51.81|52.37|51.67|121
1654995900000|2022-06-12 01:05:00|52.39|51.69|52.3|51.6|52.4|51.7|52.28|51.58|137
1654996200000|2022-06-12 01:10:00|52.29|51.59|52.26|51.56|52.33|51.63|52.07|51.37|213
1654996500000|2022-06-12 01:15:00|52.27|51.57|51.88|51.18|52.28|51.58|51.71|51.01|357
1654996800000|2022-06-12 01:20:00|51.9|51.2|51.89|51.19|51.97|51.27|51.85|51.15|190
1654997100000|2022-06-12 01:25:00|51.88|51.18|51.81|51.11|51.91|51.21|51.79|51.09|127
1654997400000|2022-06-12 01:30:00|51.8|51.1|51.96|51.26|51.96|51.26|51.58|50.88|206
1654997700000|2022-06-12 01:35:00|51.95|51.25|51.89|51.19|52.07|51.37|51.87|51.17|175
1654998000000|2022-06-12 01:40:00|51.9|51.2|51.84|51.14|51.9|51.2|51.71|51.01|210
1654998300000|2022-06-12 01:45:00|51.83|51.13|51.77|51.07|51.91|51.21|51.75|51.05|139
1654998600000|2022-06-12 01:50:00|51.76|51.06|51.8|51.1|51.81|51.11|51.75|51.05|131
1654998900000|2022-06-12 01:55:00|51.81|51.11|51.25|50.55|51.81|51.11|51.19|50.49|335
1654999200000|2022-06-12 02:00:00|51.26|50.56|51.47|50.77|51.47|50.77|51.17|50.47|231
1654999500000|2022-06-12 02:05:00|51.48|50.78|51.37|50.67|51.48|50.78|51.19|50.49|154
1654999800000|2022-06-12 02:10:00|51.36|50.66|51.49|50.79|51.57|50.87|51.29|50.59|165
1655000100000|2022-06-12 02:15:00|51.48|50.78|51.17|50.47|51.5|50.8|51.16|50.46|218
1655000400000|2022-06-12 02:20:00|51.16|50.46|50.85|50.15|51.2|50.5|50.77|50.07|296
1655000700000|2022-06-12 02:25:00|50.84|50.14|49.94|49.24|50.87|50.17|49.6|48.9|485
1655001000000|2022-06-12 02:30:00|49.96|49.26|50.08|49.38|50.27|49.57|49.77|49.07|502
1655001300000|2022-06-12 02:35:00|50.07|49.37|49.97|49.27|50.17|49.47|49.87|49.17|389
1655001600000|2022-06-12 02:40:00|49.98|49.28|49.81|49.11|50.02|49.32|49.38|48.68|492
1655001900000|2022-06-12 02:45:00|49.8|49.1|50.26|49.56|50.39|49.69|49.78|49.08|441
1655002200000|2022-06-12 02:50:00|50.25|49.55|49.91|49.21|50.31|49.61|49.9|49.2|332
1655002500000|2022-06-12 02:55:00|49.9|49.2|49.61|48.91|50.04|49.34|49.42|48.72|395
1655002800000|2022-06-12 03:00:00|49.6|48.9|49.94|49.24|49.97|49.27|49.41|48.71|439
1655003100000|2022-06-12 03:05:00|49.95|49.25|49.87|49.17|50.01|49.31|49.81|49.11|314
1655003400000|2022-06-12 03:10:00|49.86|49.16|49.92|49.22|49.99|49.29|49.79|49.09|249
1655003700000|2022-06-12 03:15:00|49.93|49.23|49.7|49|49.98|49.28|49.68|48.98|245
1655004000000|2022-06-12 03:20:00|49.69|48.99|49.62|48.92|49.79|49.09|49.58|48.88|232
1655004300000|2022-06-12 03:25:00|49.61|48.91|49.61|48.91|49.72|49.02|49.51|48.81|226
1655004600000|2022-06-12 03:30:00|49.62|48.92|50.21|49.51|50.22|49.52|49.6|48.9|262
1655004900000|2022-06-12 03:35:00|50.22|49.52|50.08|49.38|50.37|49.67|49.99|49.29|368
1655005200000|2022-06-12 03:40:00|50.07|49.37|50.17|49.47|50.19|49.49|49.96|49.26|205
1655005500000|2022-06-12 03:45:00|50.16|49.46|50.17|49.47|50.21|49.51|50.08|49.38|199
1655005800000|2022-06-12 03:50:00|50.16|49.46|50.07|49.37|50.16|49.46|49.96|49.26|181
1655006100000|2022-06-12 03:55:00|50.08|49.38|50.09|49.39|50.17|49.47|50.07|49.37|126
1655006400000|2022-06-12 04:00:00|50.1|49.4|50.42|49.72|50.52|49.82|50.06|49.36|244
1655006700000|2022-06-12 04:05:00|50.43|49.73|50.2|49.5|50.47|49.77|50.15|49.45|211
1655007000000|2022-06-12 04:10:00|50.21|49.51|50.08|49.38|50.26|49.56|50.06|49.36|153
1655007300000|2022-06-12 04:15:00|50.09|49.39|50.14|49.44|50.26|49.56|50.08|49.38|164
1655007600000|2022-06-12 04:20:00|50.12|49.42|50|49.3|50.12|49.42|49.96|49.26|178
1655007900000|2022-06-12 04:25:00|49.99|49.29|49.87|49.17|50.02|49.32|49.8|49.1|245
1655008200000|2022-06-12 04:30:00|49.86|49.16|49.76|49.06|49.91|49.21|49.73|49.03|218
1655008500000|2022-06-12 04:35:00|49.75|49.05|49.63|48.93|49.79|49.09|49.57|48.87|227
1655008800000|2022-06-12 04:40:00|49.62|48.92|49.67|48.97|49.78|49.08|49.62|48.92|147
1655009100000|2022-06-12 04:45:00|49.66|48.96|49.7|49|49.78|49.08|49.57|48.87|222
1655009400000|2022-06-12 04:50:00|49.71|49.01|49.37|48.67|49.78|49.08|49.37|48.67|191
1655009700000|2022-06-12 04:55:00|49.38|48.68|49.47|48.77|49.6|48.9|49.36|48.66|145
1655010000000|2022-06-12 05:00:00|49.48|48.78|49.21|48.51|49.57|48.87|48.96|48.26|287
1655010300000|2022-06-12 05:05:00|49.2|48.5|49.24|48.54|49.29|48.59|49.15|48.45|323
1655010600000|2022-06-12 05:10:00|49.23|48.53|49.28|48.58|49.45|48.75|49.23|48.53|213
1655010900000|2022-06-12 05:15:00|49.29|48.59|49.28|48.58|49.46|48.76|49.24|48.54|212
1655011200000|2022-06-12 05:20:00|49.27|48.57|49.25|48.55|49.28|48.58|49.07|48.37|275
1655011500000|2022-06-12 05:25:00|49.26|48.56|49.06|48.36|49.28|48.58|49.06|48.36|313
1655011800000|2022-06-12 05:30:00|49.07|48.37|49.16|48.46|49.17|48.47|49.05|48.35|280
1655012100000|2022-06-12 05:35:00|49.15|48.45|49.18|48.48|49.28|48.58|49.06|48.36|214
1655012400000|2022-06-12 05:40:00|49.17|48.47|49.36|48.66|49.38|48.68|49.16|48.46|192
1655012700000|2022-06-12 05:45:00|49.37|48.67|49.56|48.86|49.7|49|49.27|48.57|242
1655013000000|2022-06-12 05:50:00|49.57|48.87|49.56|48.86|49.66|48.96|49.51|48.81|203
1655013300000|2022-06-12 05:55:00|49.57|48.87|49.3|48.6|49.59|48.89|49.22|48.52|177
1655013600000|2022-06-12 06:00:00|49.29|48.59|49.37|48.67|49.46|48.76|49.24|48.54|287
1655013900000|2022-06-12 06:05:00|49.36|48.66|49.67|48.97|49.78|49.08|49.33|48.63|192
1655014200000|2022-06-12 06:10:00|49.66|48.96|49.96|49.26|50.07|49.37|49.63|48.93|217
1655014500000|2022-06-12 06:15:00|49.97|49.27|49.94|49.24|50.09|49.39|49.94|49.24|162
1655014800000|2022-06-12 06:20:00|49.95|49.25|49.88|49.18|49.96|49.26|49.79|49.09|155
1655015100000|2022-06-12 06:25:00|49.87|49.17|50.35|49.65|50.55|49.85|49.85|49.15|248
1655015400000|2022-06-12 06:30:00|50.34|49.64|50.39|49.69|50.57|49.87|50.34|49.64|278
1655015700000|2022-06-12 06:35:00|50.38|49.68|50.07|49.37|50.39|49.69|50.06|49.36|239
1655016000000|2022-06-12 06:40:00|50.06|49.36|50.18|49.48|50.25|49.55|49.99|49.29|176
1655016300000|2022-06-12 06:45:00|50.19|49.49|50.2|49.5|50.3|49.6|50.16|49.46|130
1655016600000|2022-06-12 06:50:00|50.21|49.51|50.17|49.47|50.3|49.6|50.02|49.32|178
1655016900000|2022-06-12 06:55:00|50.18|49.48|50.07|49.37|50.28|49.58|50.06|49.36|125
1655017200000|2022-06-12 07:00:00|50.08|49.38|50.1|49.4|50.11|49.41|50.05|49.35|136
1655017500000|2022-06-12 07:05:00|50.11|49.41|49.9|49.2|50.11|49.41|49.86|49.16|162
1655017800000|2022-06-12 07:10:00|49.91|49.21|49.9|49.2|49.97|49.27|49.84|49.14|142
1655018100000|2022-06-12 07:15:00|49.92|49.22|49.86|49.16|49.95|49.25|49.79|49.09|141
1655018400000|2022-06-12 07:20:00|49.87|49.17|49.86|49.16|49.89|49.19|49.84|49.14|93
1655018700000|2022-06-12 07:25:00|49.85|49.15|49.75|49.05|49.89|49.19|49.72|49.02|168
1655019000000|2022-06-12 07:30:00|49.76|49.06|49.76|49.06|49.8|49.1|49.73|49.03|223
1655019300000|2022-06-12 07:35:00|49.77|49.07|49.87|49.17|49.89|49.19|49.76|49.06|128
1655019600000|2022-06-12 07:40:00|49.86|49.16|49.87|49.17|49.91|49.21|49.85|49.15|145
1655019900000|2022-06-12 07:45:00|49.86|49.16|49.74|49.04|49.89|49.19|49.72|49.02|137
1655020200000|2022-06-12 07:50:00|49.75|49.05|50.09|49.39|50.1|49.4|49.73|49.03|156
1655020500000|2022-06-12 07:55:00|50.08|49.38|50.36|49.66|50.37|49.67|50.06|49.36|194
1655020800000|2022-06-12 08:00:00|50.37|49.67|50.16|49.46|50.37|49.67|50.14|49.44|185
1655021100000|2022-06-12 08:05:00|50.15|49.45|50.21|49.51|50.27|49.57|50.15|49.45|143
1655021400000|2022-06-12 08:10:00|50.25|49.55|50.37|49.67|50.46|49.76|50.25|49.55|123
1655021700000|2022-06-12 08:15:00|50.36|49.66|50.56|49.86|50.58|49.88|50.36|49.66|156
1655022000000|2022-06-12 08:20:00|50.55|49.85|50.48|49.78|50.57|49.87|50.48|49.78|77
1655022300000|2022-06-12 08:25:00|50.47|49.77|50.75|50.05|50.95|50.25|50.44|49.74|251
1655022600000|2022-06-12 08:30:00|50.76|50.06|50.6|49.9|50.97|50.27|50.56|49.86|312
1655022900000|2022-06-12 08:35:00|50.61|49.91|50.56|49.86|50.68|49.98|50.49|49.79|203
1655023200000|2022-06-12 08:40:00|50.55|49.85|50.55|49.85|50.6|49.9|50.5|49.8|110
1655023500000|2022-06-12 08:45:00|50.54|49.84|50.39|49.69|50.56|49.86|50.3|49.6|205
1655023800000|2022-06-12 08:50:00|50.38|49.68|50.4|49.7|50.47|49.77|50.36|49.66|124
1655024100000|2022-06-12 08:55:00|50.39|49.69|50.35|49.65|50.45|49.75|50.34|49.64|88
1655024400000|2022-06-12 09:00:00|50.34|49.64|50.34|49.64|50.37|49.67|50.17|49.47|146
1655024700000|2022-06-12 09:05:00|50.33|49.63|50.37|49.67|50.38|49.68|50.22|49.52|162
1655025000000|2022-06-12 09:10:00|50.36|49.66|50.37|49.67|50.54|49.84|50.36|49.66|135
1655025300000|2022-06-12 09:15:00|50.38|49.68|50.47|49.77|50.57|49.87|50.24|49.54|182
1655025600000|2022-06-12 09:20:00|50.46|49.76|50.55|49.85|50.64|49.94|50.45|49.75|158
1655025900000|2022-06-12 09:25:00|50.54|49.84|50.46|49.76|50.57|49.87|50.45|49.75|178
1655026200000|2022-06-12 09:30:00|50.45|49.75|50.25|49.55|50.53|49.83|50.18|49.48|170
1655026500000|2022-06-12 09:35:00|50.24|49.54|50.3|49.6|50.35|49.65|50.17|49.47|159
1655026800000|2022-06-12 09:40:00|50.29|49.59|50.19|49.49|50.31|49.61|50.16|49.46|161
1655027100000|2022-06-12 09:45:00|50.18|49.48|50.22|49.52|50.26|49.56|50.08|49.38|212
1655027400000|2022-06-12 09:50:00|50.23|49.53|50.09|49.39|50.26|49.56|50.08|49.38|135
1655027700000|2022-06-12 09:55:00|50.08|49.38|50.05|49.35|50.15|49.45|50|49.3|160
1655028000000|2022-06-12 10:00:00|50.06|49.36|50.07|49.37|50.16|49.46|50.04|49.34|167
1655028300000|2022-06-12 10:05:00|50.08|49.38|50.05|49.35|50.08|49.38|49.92|49.22|163
1655028600000|2022-06-12 10:10:00|50.04|49.34|49.96|49.26|50.04|49.34|49.85|49.15|157
1655028900000|2022-06-12 10:15:00|49.95|49.25|50.08|49.38|50.08|49.38|49.89|49.19|186
1655029200000|2022-06-12 10:20:00|50.07|49.37|50.16|49.46|50.2|49.5|50.06|49.36|128
1655029500000|2022-06-12 10:25:00|50.15|49.45|50.45|49.75|50.47|49.77|50.15|49.45|98
1655029800000|2022-06-12 10:30:00|50.46|49.76|50.47|49.77|50.55|49.85|50.44|49.74|123
1655030100000|2022-06-12 10:35:00|50.48|49.78|50.36|49.66|50.49|49.79|50.34|49.64|96
1655030400000|2022-06-12 10:40:00|50.35|49.65|50.15|49.45|50.4|49.7|50.14|49.44|157
1655030700000|2022-06-12 10:45:00|50.13|49.43|49.87|49.17|50.15|49.45|49.87|49.17|157
1655031000000|2022-06-12 10:50:00|49.88|49.18|49.94|49.24|49.95|49.25|49.85|49.15|141
1655031300000|2022-06-12 10:55:00|49.95|49.25|49.95|49.25|49.98|49.28|49.88|49.18|119
1655031600000|2022-06-12 11:00:00|49.96|49.26|49.87|49.17|49.96|49.26|49.8|49.1|199
1655031900000|2022-06-12 11:05:00|49.86|49.16|49.8|49.1|49.96|49.26|49.79|49.09|143
1655032200000|2022-06-12 11:10:00|49.81|49.11|49.98|49.28|49.98|49.28|49.8|49.1|91
1655032500000|2022-06-12 11:15:00|49.99|49.29|49.84|49.14|49.99|49.29|49.76|49.06|180
1655032800000|2022-06-12 11:20:00|49.85|49.15|49.58|48.88|49.85|49.15|49.53|48.83|184
1655033100000|2022-06-12 11:25:00|49.59|48.89|49.58|48.88|49.68|48.98|49.55|48.85|140
1655033400000|2022-06-12 11:30:00|49.57|48.87|49.94|49.24|49.95|49.25|49.56|48.86|133
1655033700000|2022-06-12 11:35:00|49.93|49.23|50.1|49.4|50.16|49.46|49.88|49.18|180
1655034000000|2022-06-12 11:40:00|50.09|49.39|50.04|49.34|50.16|49.46|49.97|49.27|160
1655034300000|2022-06-12 11:45:00|50.05|49.35|50.14|49.44|50.15|49.45|50.04|49.34|138
1655034600000|2022-06-12 11:50:00|50.15|49.45|50.38|49.68|50.47|49.77|50.14|49.44|145
1655034900000|2022-06-12 11:55:00|50.37|49.67|50.25|49.55|50.37|49.67|50.24|49.54|124
1655035200000|2022-06-12 12:00:00|50.26|49.56|50.4|49.7|50.44|49.74|50.16|49.46|133
1655035500000|2022-06-12 12:05:00|50.39|49.69|50.38|49.68|50.47|49.77|50.35|49.65|151
1655035800000|2022-06-12 12:10:00|50.39|49.69|50.38|49.68|50.44|49.74|50.34|49.64|79
1655036100000|2022-06-12 12:15:00|50.39|49.69|50.27|49.57|50.48|49.78|50.27|49.57|136
1655036400000|2022-06-12 12:20:00|50.28|49.58|50.35|49.65|50.37|49.67|50.25|49.55|70
1655036700000|2022-06-12 12:25:00|50.36|49.66|50.4|49.7|50.54|49.84|50.35|49.65|132
1655037000000|2022-06-12 12:30:00|50.39|49.69|50.29|49.59|50.49|49.79|50.28|49.58|113
1655037300000|2022-06-12 12:35:00|50.3|49.6|50.14|49.44|50.36|49.66|50.14|49.44|103
1655037600000|2022-06-12 12:40:00|50.13|49.43|49.96|49.26|50.16|49.46|49.96|49.26|141
1655037900000|2022-06-12 12:45:00|49.95|49.25|49.98|49.28|50.07|49.37|49.95|49.25|132
1655038200000|2022-06-12 12:50:00|49.99|49.29|50.05|49.35|50.08|49.38|49.99|49.29|116
1655038500000|2022-06-12 12:55:00|50.06|49.36|49.98|49.28|50.08|49.38|49.97|49.27|136
1655038800000|2022-06-12 13:00:00|49.97|49.27|49.93|49.23|50.1|49.4|49.89|49.19|137
1655039100000|2022-06-12 13:05:00|49.94|49.24|49.95|49.25|49.97|49.27|49.88|49.18|136
1655039400000|2022-06-12 13:10:00|49.96|49.26|50.03|49.33|50.05|49.35|49.87|49.17|143
1655039700000|2022-06-12 13:15:00|50.04|49.34|50|49.3|50.05|49.35|49.94|49.24|115
1655040000000|2022-06-12 13:20:00|50.02|49.32|50.07|49.37|50.07|49.37|49.95|49.25|120
1655040300000|2022-06-12 13:25:00|50.06|49.36|49.86|49.16|50.07|49.37|49.81|49.11|150
1655040600000|2022-06-12 13:30:00|49.85|49.15|49.87|49.17|49.95|49.25|49.79|49.09|157
1655040900000|2022-06-12 13:35:00|49.86|49.16|49.87|49.17|49.96|49.26|49.84|49.14|138
1655041200000|2022-06-12 13:40:00|49.86|49.16|49.94|49.24|49.96|49.26|49.86|49.16|92
1655041500000|2022-06-12 13:45:00|49.95|49.25|49.78|49.08|49.95|49.25|49.73|49.03|198
1655041800000|2022-06-12 13:50:00|49.79|49.09|49.48|48.78|49.88|49.18|49.38|48.68|243
1655042100000|2022-06-12 13:55:00|49.47|48.77|49.76|49.06|49.84|49.14|49.39|48.69|326
1655042400000|2022-06-12 14:00:00|49.77|49.07|49.79|49.09|49.95|49.25|49.68|48.98|292
1655042700000|2022-06-12 14:05:00|49.8|49.1|49.88|49.18|49.89|49.19|49.78|49.08|149
1655043000000|2022-06-12 14:10:00|49.87|49.17|49.65|48.95|49.89|49.19|49.65|48.95|141
1655043300000|2022-06-12 14:15:00|49.66|48.96|49.18|48.48|49.77|49.07|49.08|48.38|412
1655043600000|2022-06-12 14:20:00|49.19|48.49|50.2|49.5|50.2|49.5|49.16|48.46|361
1655043900000|2022-06-12 14:25:00|50.21|49.51|50.47|49.77|50.49|49.79|50.14|49.44|414
1655044200000|2022-06-12 14:30:00|50.46|49.76|50.94|50.24|51.46|50.76|50.46|49.76|523
1655044500000|2022-06-12 14:35:00|50.95|50.25|50.95|50.25|51.14|50.44|50.83|50.13|302
1655044800000|2022-06-12 14:40:00|50.96|50.26|50.67|49.97|51.03|50.33|50.66|49.96|257
1655045100000|2022-06-12 14:45:00|50.68|49.98|50.86|50.16|50.96|50.26|50.49|49.79|325
1655045400000|2022-06-12 14:50:00|50.87|50.17|52.19|51.49|52.32|51.62|50.86|50.16|542
1655045700000|2022-06-12 14:55:00|52.18|51.48|51.89|51.19|52.18|51.48|51.76|51.06|324
1655046000000|2022-06-12 15:00:00|51.9|51.2|52.14|51.44|52.37|51.67|51.84|51.14|350
1655046300000|2022-06-12 15:05:00|52.13|51.43|52.17|51.47|52.49|51.79|51.94|51.24|316
1655046600000|2022-06-12 15:10:00|52.16|51.46|51.96|51.26|52.36|51.66|51.87|51.17|270
1655046900000|2022-06-12 15:15:00|51.97|51.27|52.77|52.07|52.87|52.17|51.96|51.26|478
1655047200000|2022-06-12 15:20:00|52.76|52.06|52.38|51.68|52.93|52.23|52.36|51.66|386
1655047500000|2022-06-12 15:25:00|52.37|51.67|52.48|51.78|52.51|51.81|52.28|51.58|317
1655047800000|2022-06-12 15:30:00|52.47|51.77|52.38|51.68|52.48|51.78|52.16|51.46|326
1655048100000|2022-06-12 15:35:00|52.37|51.67|52.06|51.36|52.48|51.78|51.97|51.27|360
1655048400000|2022-06-12 15:40:00|52.05|51.35|52.14|51.44|52.2|51.5|51.97|51.27|248
1655048700000|2022-06-12 15:45:00|52.15|51.45|51.96|51.26|52.15|51.45|51.75|51.05|271
1655049000000|2022-06-12 15:50:00|51.98|51.28|51.78|51.08|52.05|51.35|51.77|51.07|221
1655049300000|2022-06-12 15:55:00|51.79|51.09|51.65|50.95|51.85|51.15|51.62|50.92|234
1655049600000|2022-06-12 16:00:00|51.64|50.94|51.45|50.75|51.66|50.96|51.34|50.64|309
1655049900000|2022-06-12 16:05:00|51.46|50.76|51.66|50.96|51.68|50.98|51.42|50.72|201
1655050200000|2022-06-12 16:10:00|51.65|50.95|51.65|50.95|51.69|50.99|51.54|50.84|222
1655050500000|2022-06-12 16:15:00|51.64|50.94|51.69|50.99|51.77|51.07|51.57|50.87|207
1655050800000|2022-06-12 16:20:00|51.68|50.98|51.58|50.88|51.68|50.98|51.47|50.77|160
1655051100000|2022-06-12 16:25:00|51.57|50.87|51.44|50.74|51.65|50.95|51.43|50.73|126
1655051400000|2022-06-12 16:30:00|51.45|50.75|51.55|50.85|51.7|51|51.38|50.68|170
1655051700000|2022-06-12 16:35:00|51.51|50.81|51.24|50.54|51.56|50.86|51.24|50.54|193
1655052000000|2022-06-12 16:40:00|51.25|50.55|51.41|50.71|51.46|50.76|51.24|50.54|179
1655052300000|2022-06-12 16:45:00|51.39|50.69|51.28|50.58|51.45|50.75|51.27|50.57|118
1655052600000|2022-06-12 16:50:00|51.27|50.57|51.24|50.54|51.35|50.65|51.15|50.45|176
1655052900000|2022-06-12 16:55:00|51.25|50.55|51.28|50.58|51.36|50.66|51.06|50.36|216
1655053200000|2022-06-12 17:00:00|51.27|50.57|51.38|50.68|51.39|50.69|51.26|50.56|145
1655053500000|2022-06-12 17:05:00|51.39|50.69|51.68|50.98|51.86|51.16|51.38|50.68|205
1655053800000|2022-06-12 17:10:00|51.69|50.99|51.88|51.18|51.99|51.29|51.69|50.99|213
1655054100000|2022-06-12 17:15:00|51.87|51.17|51.85|51.15|51.99|51.29|51.83|51.13|176
1655054400000|2022-06-12 17:20:00|51.86|51.16|51.86|51.16|51.89|51.19|51.84|51.14|139
1655054700000|2022-06-12 17:25:00|51.85|51.15|51.84|51.14|51.97|51.27|51.82|51.12|184
1655055000000|2022-06-12 17:30:00|51.85|51.15|51.78|51.08|51.85|51.15|51.73|51.03|148
1655055300000|2022-06-12 17:35:00|51.79|51.09|51.8|51.1|51.87|51.17|51.75|51.05|159
1655055600000|2022-06-12 17:40:00|51.79|51.09|51.77|51.07|51.84|51.14|51.65|50.95|150
1655055900000|2022-06-12 17:45:00|51.76|51.06|51.69|50.99|51.8|51.1|51.68|50.98|176
1655056200000|2022-06-12 17:50:00|51.68|50.98|51.82|51.12|51.83|51.13|51.68|50.98|235
1655056500000|2022-06-12 17:55:00|51.83|51.13|51.55|50.85|51.83|51.13|51.44|50.74|276
1655056800000|2022-06-12 18:00:00|51.56|50.86|51.36|50.66|51.64|50.94|51.35|50.65|210
1655057100000|2022-06-12 18:05:00|51.37|50.67|51.27|50.57|51.48|50.78|51.24|50.54|178
1655057400000|2022-06-12 18:10:00|51.28|50.58|51.39|50.69|51.41|50.71|51.27|50.57|126
1655057700000|2022-06-12 18:15:00|51.4|50.7|51.35|50.65|51.47|50.77|51.35|50.65|148
1655058000000|2022-06-12 18:20:00|51.34|50.64|51.31|50.61|51.39|50.69|51.18|50.48|112
1655058300000|2022-06-12 18:25:00|51.32|50.62|51.35|50.65|51.38|50.68|51.31|50.61|53
1655058600000|2022-06-12 18:30:00|51.36|50.66|51.5|50.8|51.54|50.84|51.26|50.56|129
1655058900000|2022-06-12 18:35:00|51.49|50.79|51.49|50.79|51.55|50.85|51.45|50.75|109
1655059200000|2022-06-12 18:40:00|51.51|50.81|51.47|50.77|51.6|50.9|51.47|50.77|112
1655059500000|2022-06-12 18:45:00|51.46|50.76|51.38|50.68|51.66|50.96|51.35|50.65|194
1655059800000|2022-06-12 18:50:00|51.39|50.69|51.47|50.77|51.5|50.8|51.35|50.65|109
1655060100000|2022-06-12 18:55:00|51.48|50.78|51.4|50.7|51.51|50.81|51.38|50.68|80
1655060400000|2022-06-12 19:00:00|51.39|50.69|51.34|50.64|51.48|50.78|51.33|50.63|93
1655060700000|2022-06-12 19:05:00|51.35|50.65|51.29|50.59|51.37|50.67|51.24|50.54|165
1655061000000|2022-06-12 19:10:00|51.3|50.6|51.27|50.57|51.35|50.65|51.17|50.47|197
1655061300000|2022-06-12 19:15:00|51.28|50.58|50.64|49.94|51.28|50.58|50.56|49.86|406
1655061600000|2022-06-12 19:20:00|50.65|49.95|50.86|50.16|50.9|50.2|50.65|49.95|340
1655061900000|2022-06-12 19:25:00|50.87|50.17|50.68|49.98|50.88|50.18|50.66|49.96|248
1655062200000|2022-06-12 19:30:00|50.69|49.99|51.25|49.55|51.35|50.19|50.64|49.55|219
1655062500000|2022-06-12 19:35:00|51.26|49.56|51.25|49.55|51.29|49.59|51.14|49.44|127
1655062800000|2022-06-12 19:40:00|51.24|49.54|51.17|49.47|51.28|49.58|51.15|49.45|118
1655063100000|2022-06-12 19:45:00|51.18|49.48|51.28|49.58|51.28|49.58|51.12|49.42|196
1655063400000|2022-06-12 19:50:00|51.27|49.57|51.26|49.56|51.3|49.6|51.18|49.48|160
1655063700000|2022-06-12 19:55:00|51.25|49.55|51.15|49.45|51.28|49.58|51.13|49.43|180
1655064000000|2022-06-12 20:00:00|51.14|49.44|51.23|49.53|51.34|49.64|51.12|49.42|218
1655064300000|2022-06-12 20:05:00|51.22|49.52|50.96|49.26|51.25|49.55|50.93|49.23|201
1655064600000|2022-06-12 20:10:00|50.95|49.25|51.17|49.47|51.18|49.48|50.95|49.25|151
1655064900000|2022-06-12 20:15:00|51.16|49.46|51.24|49.54|51.27|49.57|51.08|49.38|192
1655065200000|2022-06-12 20:20:00|51.23|49.53|51.25|49.55|51.27|49.57|51.23|49.53|99
1655065500000|2022-06-12 20:25:00|51.24|49.54|51.15|49.45|51.25|49.55|51.07|49.37|269
1655065800000|2022-06-12 20:30:00|51.14|49.44|51.17|49.47|51.23|49.53|51.03|49.33|162
1655066100000|2022-06-12 20:35:00|51.18|49.48|51.13|49.43|51.18|49.48|51.06|49.36|155
1655066400000|2022-06-12 20:40:00|51.12|49.42|51.08|49.38|51.14|49.44|51.03|49.33|172
1655066700000|2022-06-12 20:45:00|51.07|49.37|51.06|49.36|51.11|49.41|51.06|49.36|97
1655067000000|2022-06-12 20:50:00|51.07|49.37|50.96|49.26|51.14|49.44|50.96|49.26|177
1655067300000|2022-06-12 20:55:00|50.95|49.25|50.86|49.16|50.97|49.27|50.78|49.08|193
1655067600000|2022-06-12 21:00:00|50.85|49.15|50.33|49.63|50.92|49.77|50.26|49.01|392
1655067900000|2022-06-12 21:05:00|50.34|49.64|50.46|49.76|50.46|49.76|50.27|49.57|268
1655068200000|2022-06-12 21:10:00|50.45|49.75|50.58|49.88|50.58|49.88|50.43|49.73|192
1655068500000|2022-06-12 21:15:00|50.57|49.87|50.59|49.89|50.6|49.9|50.53|49.83|211
1655068800000|2022-06-12 21:20:00|50.6|49.9|50.63|49.93|50.67|49.97|50.56|49.86|193
1655069100000|2022-06-12 21:25:00|50.66|49.96|50.56|49.86|50.66|49.96|50.53|49.83|229
1655069400000|2022-06-12 21:30:00|50.57|49.87|50.44|49.74|50.57|49.87|50.44|49.74|196
1655069700000|2022-06-12 21:35:00|50.45|49.75|50.47|49.77|50.47|49.77|50.41|49.71|224
1655070000000|2022-06-12 21:40:00|50.46|49.76|50.34|49.64|50.48|49.78|50.33|49.63|163
1655070300000|2022-06-12 21:45:00|50.35|49.65|50.33|49.63|50.36|49.66|50.33|49.63|148
1655070600000|2022-06-12 21:50:00|50.34|49.64|50.13|49.43|50.35|49.65|50.13|49.43|152
1655070900000|2022-06-12 21:55:00|50.14|49.44|50.13|49.43|50.18|49.48|50.12|49.42|233
1655071200000|2022-06-12 22:00:00|50.14|49.44|49.78|49.08|50.15|49.45|49.55|48.85|307
1655071500000|2022-06-12 22:05:00|49.79|49.09|49.77|49.07|49.9|49.2|49.63|48.93|166
1655071800000|2022-06-12 22:10:00|49.78|49.08|49.86|49.16|49.99|49.29|49.75|49.05|167
1655072100000|2022-06-12 22:15:00|49.87|49.17|49.78|49.08|49.97|49.27|49.74|49.04|269
1655072400000|2022-06-12 22:20:00|49.79|49.09|49.87|49.17|49.95|49.25|49.73|49.03|377
1655072700000|2022-06-12 22:25:00|49.9|49.2|49.75|49.05|49.9|49.2|49.65|48.95|234
1655073000000|2022-06-12 22:30:00|49.76|49.06|49.83|49.13|49.87|49.17|49.67|48.97|293
1655073300000|2022-06-12 22:35:00|49.84|49.14|49.66|48.96|49.88|49.18|49.64|48.94|313
1655073600000|2022-06-12 22:40:00|49.65|48.95|49.48|48.78|49.67|48.97|49.28|48.58|394
1655073900000|2022-06-12 22:45:00|49.49|48.79|49.57|48.87|49.59|48.89|49.42|48.72|329
1655074200000|2022-06-12 22:50:00|49.58|48.88|49.37|48.67|49.67|48.97|49.23|48.53|368
1655074500000|2022-06-12 22:55:00|49.36|48.66|49.3|48.6|49.55|48.85|49.26|48.56|354
1655074800000|2022-06-12 23:00:00|49.29|48.59|49.3|48.6|49.5|48.8|49.24|48.54|468
1655075100000|2022-06-12 23:05:00|49.31|48.61|49.48|48.78|49.48|48.78|49.3|48.6|343
1655075400000|2022-06-12 23:10:00|49.49|48.79|49.64|48.94|49.67|48.97|49.46|48.76|329
1655075700000|2022-06-12 23:15:00|49.63|48.93|49.35|48.65|49.68|48.98|49.34|48.64|326
1655076000000|2022-06-12 23:20:00|49.34|48.64|49.26|48.56|49.39|48.69|49.14|48.44|332
1655076300000|2022-06-12 23:25:00|49.25|48.55|49.37|48.67|49.38|48.68|49.16|48.46|290
1655076600000|2022-06-12 23:30:00|49.38|48.68|49.08|48.38|49.43|48.73|49.07|48.37|391
1655076900000|2022-06-12 23:35:00|49.09|48.39|48.86|48.16|49.25|48.55|48.75|48.05|460
1655077200000|2022-06-12 23:40:00|48.85|48.15|48.2|47.5|48.86|48.16|47.64|46.94|594
1655077500000|2022-06-12 23:45:00|48.19|47.49|48.42|47.72|48.54|47.84|47.97|47.27|547
1655077800000|2022-06-12 23:50:00|48.41|47.71|48.04|47.34|48.52|47.82|48.02|47.32|461
1655078100000|2022-06-12 23:55:00|48.05|47.35|48.23|47.53|48.75|48.05|48.05|47.35|575
1655078400000|2022-06-13 00:00:00|48.26|47.56|47.26|46.56|48.51|47.81|47.16|46.46|636
1655078700000|2022-06-13 00:05:00|47.27|46.57|48.09|47.39|48.15|47.45|47.27|46.57|571
1655079000000|2022-06-13 00:10:00|48.08|47.38|47.86|47.16|48.16|47.46|47.86|47.16|455
1655079300000|2022-06-13 00:15:00|47.87|47.17|48.03|47.33|48.17|47.47|47.54|46.84|547
1655079600000|2022-06-13 00:20:00|48.04|47.34|48.16|47.46|48.26|47.56|48|47.3|577
1655079900000|2022-06-13 00:25:00|48.15|47.45|48.32|47.62|48.37|47.67|48.15|47.45|454
1655080200000|2022-06-13 00:30:00|48.3|47.6|48.46|47.76|48.61|47.91|48.12|47.42|460
1655080500000|2022-06-13 00:35:00|48.45|47.75|48.01|47.31|48.55|47.85|47.98|47.28|391
1655080800000|2022-06-13 00:40:00|48.02|47.32|47.64|46.94|48.05|47.35|47.63|46.93|418
1655081100000|2022-06-13 00:45:00|47.63|46.93|47.13|46.43|47.78|47.08|47.11|46.41|539
1655081400000|2022-06-13 00:50:00|47.14|46.44|46.84|46.14|47.15|46.45|46.49|45.79|624
1655081700000|2022-06-13 00:55:00|46.83|46.13|46.24|45.54|47.02|46.32|46.15|45.45|564
1655082000000|2022-06-13 01:00:00|46.25|45.55|46.86|46.16|47.05|46.35|46.22|45.52|639
1655082300000|2022-06-13 01:05:00|46.85|46.15|46.33|45.63|46.93|46.23|46.31|45.61|518
1655082600000|2022-06-13 01:10:00|46.34|45.64|45.81|45.11|46.49|45.79|45.78|45.08|628
1655082900000|2022-06-13 01:15:00|45.8|45.1|46.32|45.62|46.37|45.67|45.79|45.09|591
1655083200000|2022-06-13 01:20:00|46.3|45.6|46.16|45.46|46.47|45.77|46.08|45.38|552
1655083500000|2022-06-13 01:25:00|46.15|45.45|45.47|44.77|46.18|45.48|45.39|44.69|558
1655083800000|2022-06-13 01:30:00|45.51|44.81|46.04|45.34|46.3|45.6|45.44|44.74|582
1655084100000|2022-06-13 01:35:00|46.02|45.32|45.74|45.04|46.06|45.36|45.42|44.72|612
1655084400000|2022-06-13 01:40:00|45.76|45.06|46.14|45.44|46.34|45.64|45.73|45.03|502
1655084700000|2022-06-13 01:45:00|46.12|45.42|45.78|45.08|46.13|45.43|45.74|45.04|499
1655085000000|2022-06-13 01:50:00|45.79|45.09|45.56|44.86|45.8|45.1|45.45|44.75|482
1655085300000|2022-06-13 01:55:00|45.57|44.87|46.32|45.62|46.39|45.69|45.5|44.8|557
1655085600000|2022-06-13 02:00:00|46.33|45.63|45.95|45.25|46.39|45.69|45.81|45.11|553
1655085900000|2022-06-13 02:05:00|45.94|45.24|46.19|45.49|46.22|45.52|45.86|45.16|431
1655086200000|2022-06-13 02:10:00|46.18|45.48|45.67|44.97|46.19|45.49|45.57|44.87|611
1655086500000|2022-06-13 02:15:00|45.68|44.98|45.75|45.05|45.76|45.06|45.43|44.73|598
1655086800000|2022-06-13 02:20:00|45.74|45.04|45.44|44.74|45.8|45.1|45.16|44.46|628
1655087100000|2022-06-13 02:25:00|45.42|44.72|46.26|45.56|46.34|45.64|45.36|44.66|609
1655087400000|2022-06-13 02:30:00|46.27|45.57|46.26|45.56|46.31|45.61|45.99|45.29|493
1655087700000|2022-06-13 02:35:00|46.25|45.55|46.17|45.47|46.28|45.58|45.94|45.24|492
1655088000000|2022-06-13 02:40:00|46.19|45.49|45.87|45.17|46.23|45.53|45.84|45.14|440
1655088300000|2022-06-13 02:45:00|45.86|45.16|45.59|44.89|45.87|45.17|45.52|44.82|486
1655088600000|2022-06-13 02:50:00|45.58|44.88|45.47|44.77|45.69|44.99|45.34|44.64|480
1655088900000|2022-06-13 02:55:00|45.46|44.76|45.19|44.49|45.6|44.9|45.17|44.47|482
1655089200000|2022-06-13 03:00:00|45.21|44.51|44.49|43.79|45.3|44.6|44.41|43.71|546
1655089500000|2022-06-13 03:05:00|44.5|43.8|44.95|44.25|44.99|44.29|44.37|43.67|571
1655089800000|2022-06-13 03:10:00|44.96|44.26|45.16|44.46|45.65|44.95|44.9|44.2|700
1655090100000|2022-06-13 03:15:00|45.13|44.43|44.84|44.14|45.14|44.44|44.57|43.87|621
1655090400000|2022-06-13 03:20:00|44.88|44.18|44.77|44.07|45.28|44.58|44.77|44.07|606
1655090700000|2022-06-13 03:25:00|44.78|44.08|45.21|44.51|45.43|44.73|44.73|44.03|601
1655091000000|2022-06-13 03:30:00|45.23|44.53|45.41|44.71|45.47|44.77|45.07|44.37|602
1655091300000|2022-06-13 03:35:00|45.42|44.72|45.73|45.03|45.75|45.05|45.22|44.52|502
1655091600000|2022-06-13 03:40:00|45.72|45.02|45.78|45.08|46.02|45.32|45.72|45.02|516
1655091900000|2022-06-13 03:45:00|45.79|45.09|45.86|45.16|46.13|45.43|45.78|45.08|488
1655092200000|2022-06-13 03:50:00|45.85|45.15|45.69|44.99|45.96|45.26|45.65|44.95|475
1655092500000|2022-06-13 03:55:00|45.7|45|45.74|45.04|46|45.3|45.68|44.98|436
1655092800000|2022-06-13 04:00:00|45.75|45.05|45.79|45.09|45.85|45.15|45.52|44.82|459
1655093100000|2022-06-13 04:05:00|45.78|45.08|46.39|45.69|46.45|45.75|45.75|45.05|493
1655093400000|2022-06-13 04:10:00|46.4|45.7|46.49|45.79|46.78|46.08|46.36|45.66|633
1655093700000|2022-06-13 04:15:00|46.5|45.8|46.54|45.84|46.69|45.99|46.34|45.64|584
1655094000000|2022-06-13 04:20:00|46.55|45.85|46.9|46.2|46.91|46.21|46.44|45.74|538
1655094300000|2022-06-13 04:25:00|46.91|46.21|46.56|45.86|46.94|46.24|46.53|45.83|598
1655094600000|2022-06-13 04:30:00|46.6|45.9|46.33|45.63|46.69|45.99|46.07|45.37|565
1655094900000|2022-06-13 04:35:00|46.34|45.64|46.24|45.54|46.36|45.66|46.16|45.46|417
1655095200000|2022-06-13 04:40:00|46.23|45.53|46.14|45.44|46.24|45.54|45.95|45.25|475
1655095500000|2022-06-13 04:45:00|46.15|45.45|45.99|45.29|46.15|45.45|45.82|45.12|448
1655095800000|2022-06-13 04:50:00|46|45.3|45.84|45.14|46|45.3|45.63|44.93|506
1655096100000|2022-06-13 04:55:00|45.82|45.12|45.53|44.83|45.87|45.17|45.47|44.77|533
1655096400000|2022-06-13 05:00:00|45.52|44.82|45.56|44.86|45.68|44.98|45.46|44.76|486
1655096700000|2022-06-13 05:05:00|45.57|44.87|45.66|44.96|45.77|45.07|45.55|44.85|441
1655097000000|2022-06-13 05:10:00|45.65|44.95|45.74|45.04|45.79|45.09|45.45|44.75|372
1655097300000|2022-06-13 05:15:00|45.73|45.03|45.75|45.05|45.95|45.25|45.57|44.87|355
1655097600000|2022-06-13 05:20:00|45.74|45.04|45.61|44.91|45.76|45.06|45.57|44.87|228
1655097900000|2022-06-13 05:25:00|45.6|44.9|45.49|44.79|45.65|44.95|45.46|44.76|267
1655098200000|2022-06-13 05:30:00|45.47|44.77|45.32|44.62|45.56|44.86|45.31|44.61|462
1655098500000|2022-06-13 05:35:00|45.29|44.59|45.21|44.51|45.36|44.66|45.08|44.38|421
1655098800000|2022-06-13 05:40:00|45.2|44.5|44.98|44.28|45.29|44.59|44.94|44.24|465
1655099100000|2022-06-13 05:45:00|44.99|44.29|44.54|43.84|45.09|44.39|44.5|43.8|565
1655099400000|2022-06-13 05:50:00|44.55|43.85|44.49|43.79|44.75|44.05|44.47|43.77|580
1655099700000|2022-06-13 05:55:00|44.48|43.78|44.17|43.47|44.59|43.89|44.13|43.43|601
1655100000000|2022-06-13 06:00:00|44.18|43.48|43.78|43.08|44.32|43.62|43.75|43.05|633
1655100300000|2022-06-13 06:05:00|43.79|43.09|44.01|43.31|44.03|43.33|43.7|43|569
1655100600000|2022-06-13 06:10:00|44|43.3|44.71|44.01|44.82|44.12|43.98|43.28|669
1655100900000|2022-06-13 06:15:00|44.67|43.97|44.75|44.05|45.2|44.5|44.67|43.97|624
1655101200000|2022-06-13 06:20:00|44.77|44.07|44.55|43.85|44.78|44.08|44.39|43.69|575
1655101500000|2022-06-13 06:25:00|44.54|43.84|44.45|43.75|44.68|43.98|44.42|43.72|447
1655101800000|2022-06-13 06:30:00|44.44|43.74|44.75|44.05|44.86|44.16|44.34|43.64|539
1655102100000|2022-06-13 06:35:00|44.76|44.06|44.67|43.97|44.81|44.11|44.55|43.85|536
1655102400000|2022-06-13 06:40:00|44.68|43.98|43.96|43.26|44.73|44.03|43.96|43.26|606
1655102700000|2022-06-13 06:45:00|43.97|43.27|43.95|43.25|44.29|43.59|43.75|43.05|645
1655103000000|2022-06-13 06:50:00|43.88|43.18|44.14|43.44|44.18|43.48|43.8|43.1|583
1655103300000|2022-06-13 06:55:00|44.12|43.42|44.41|43.71|44.41|43.71|44|43.3|466
1655103600000|2022-06-13 07:00:00|44.4|43.7|44.48|43.78|44.78|44.08|44.37|43.67|469
1655103900000|2022-06-13 07:05:00|44.5|43.8|44.75|44.05|44.84|44.14|44.37|43.67|402
1655104200000|2022-06-13 07:10:00|44.76|44.06|44.65|43.95|44.79|44.09|44.53|43.83|388
1655104500000|2022-06-13 07:15:00|44.64|43.94|44.73|44.03|44.96|44.26|44.62|43.92|404
1655104800000|2022-06-13 07:20:00|44.74|44.04|44.83|44.13|44.83|44.13|44.54|43.84|528
1655105100000|2022-06-13 07:25:00|44.81|44.11|44.39|43.69|44.84|44.14|44.32|43.62|567
1655105400000|2022-06-13 07:30:00|44.41|43.71|44.18|43.48|44.49|43.79|44.07|43.37|585
1655105700000|2022-06-13 07:35:00|44.17|43.47|43.47|42.77|44.36|43.66|43.47|42.77|605
1655106000000|2022-06-13 07:40:00|43.48|42.78|43.3|42.6|43.59|42.89|43.05|42.35|710
1655106300000|2022-06-13 07:45:00|43.31|42.61|44.26|43.56|44.59|43.89|43.15|42.45|755
1655106600000|2022-06-13 07:50:00|44.25|43.55|43.85|43.15|44.41|43.71|43.57|42.87|681
1655106900000|2022-06-13 07:55:00|43.86|43.16|44.82|44.12|44.82|44.12|43.56|42.86|720
1655107200000|2022-06-13 08:00:00|44.78|44.08|44.56|43.86|44.92|44.22|44.14|43.44|820
1655107500000|2022-06-13 08:05:00|44.55|43.85|44.42|43.72|44.55|43.85|43.96|43.26|748
1655107800000|2022-06-13 08:10:00|44.44|43.74|43.66|42.96|44.44|43.74|43.62|42.92|701
1655108100000|2022-06-13 08:15:00|43.65|42.95|43.66|42.96|43.87|43.17|43.5|42.8|708
1655108400000|2022-06-13 08:20:00|43.67|42.97|43.4|42.7|43.75|43.05|43.34|42.64|575
1655108700000|2022-06-13 08:25:00|43.39|42.69|43.69|42.99|43.75|43.05|43.22|42.52|641
1655109000000|2022-06-13 08:30:00|43.67|42.97|43.95|43.25|44.1|43.4|43.6|42.9|603
1655109300000|2022-06-13 08:35:00|43.94|43.24|43.53|42.83|43.95|43.25|43.24|42.54|535
1655109600000|2022-06-13 08:40:00|43.54|42.84|43.57|42.87|43.84|43.14|43.15|42.45|682
1655109900000|2022-06-13 08:45:00|43.55|42.85|42.99|42.29|43.55|42.85|42.94|42.24|657
1655110200000|2022-06-13 08:50:00|42.98|42.28|42.93|42.23|43.17|42.47|42.86|42.16|606
1655110500000|2022-06-13 08:55:00|42.92|42.22|42.5|41.8|42.96|42.26|42.31|41.61|732
1655110800000|2022-06-13 09:00:00|42.49|41.79|42.68|41.98|43.08|42.38|42.4|41.7|688
1655111100000|2022-06-13 09:05:00|42.69|41.99|42.65|41.95|42.85|42.15|41.79|41.09|728
1655111400000|2022-06-13 09:10:00|42.63|41.93|43.21|42.51|43.27|42.57|42.42|41.72|800
1655111700000|2022-06-13 09:15:00|43.18|42.48|43.43|42.73|43.8|43.1|42.99|42.29|755
1655112000000|2022-06-13 09:20:00|43.45|42.75|43.1|42.4|43.45|42.75|42.91|42.21|652
1655112300000|2022-06-13 09:25:00|43.09|42.39|43.17|42.47|43.3|42.6|42.91|42.21|694
1655112600000|2022-06-13 09:30:00|43.18|42.48|42.76|42.06|43.26|42.56|42.38|41.68|688
1655112900000|2022-06-13 09:35:00|42.77|42.07|42.39|41.69|43.01|42.31|42.3|41.6|741
1655113200000|2022-06-13 09:40:00|42.4|41.7|42.54|41.84|42.7|42|42.21|41.51|631
1655113500000|2022-06-13 09:45:00|42.55|41.85|42.48|41.78|42.99|42.29|42.33|41.63|680
1655113800000|2022-06-13 09:50:00|42.5|41.8|42.64|41.94|42.68|41.98|42.34|41.64|649
1655114100000|2022-06-13 09:55:00|42.62|41.92|43.2|42.5|43.37|42.67|42.43|41.73|753
1655114400000|2022-06-13 10:00:00|43.12|42.42|43.16|42.46|43.41|42.71|42.94|42.24|755
1655114700000|2022-06-13 10:05:00|43.11|42.41|43.37|42.67|43.6|42.9|43.11|42.41|726
1655115000000|2022-06-13 10:10:00|43.36|42.66|42.76|42.06|43.42|42.72|42.68|41.98|648
1655115300000|2022-06-13 10:15:00|42.74|42.04|42.65|41.95|42.78|42.08|42.48|41.78|518
1655115600000|2022-06-13 10:20:00|42.64|41.94|42.73|42.03|42.83|42.13|42.43|41.73|525
1655115900000|2022-06-13 10:25:00|42.8|42.1|43.17|42.47|43.25|42.55|42.55|41.85|496
1655116200000|2022-06-13 10:30:00|43.23|42.53|43.03|42.33|43.4|42.7|42.99|42.29|429
1655116500000|2022-06-13 10:35:00|43.02|42.32|43.13|42.43|43.5|42.8|43|42.3|418
1655116800000|2022-06-13 10:40:00|43.12|42.42|43.21|42.51|43.37|42.67|42.9|42.2|409
1655117100000|2022-06-13 10:45:00|43.2|42.5|42.7|42|43.21|42.51|42.56|41.86|559
1655117400000|2022-06-13 10:50:00|42.69|41.99|42.8|42.1|42.91|42.21|42.61|41.91|465
1655117700000|2022-06-13 10:55:00|42.81|42.11|42.62|41.92|42.93|42.23|42.53|41.83|489
1655118000000|2022-06-13 11:00:00|42.61|41.91|42.91|42.21|42.92|42.22|42.53|41.83|412
1655118300000|2022-06-13 11:05:00|42.9|42.2|42.39|41.69|43.02|42.32|42.32|41.62|544
1655118600000|2022-06-13 11:10:00|42.41|41.71|42.57|41.87|42.62|41.92|42.28|41.58|521
1655118900000|2022-06-13 11:15:00|42.55|41.85|42|41.3|42.68|41.98|41.97|41.27|534
1655119200000|2022-06-13 11:20:00|42.01|41.31|42.02|41.32|42.2|41.5|41.87|41.17|560
1655119500000|2022-06-13 11:25:00|42.01|41.31|41.89|41.19|42.29|41.59|41.85|41.15|519
1655119800000|2022-06-13 11:30:00|41.88|41.18|42.14|41.44|42.56|41.86|41.8|41.1|586
1655120100000|2022-06-13 11:35:00|42.15|41.45|42.2|41.5|42.35|41.65|41.99|41.29|376
1655120400000|2022-06-13 11:40:00|42.21|41.51|42.18|41.48|42.33|41.63|41.96|41.26|351
1655120700000|2022-06-13 11:45:00|42.17|41.47|41.88|41.18|42.45|41.75|41.88|41.18|460
1655121000000|2022-06-13 11:50:00|41.89|41.19|41.82|41.12|42.1|41.4|41.78|41.08|399
1655121300000|2022-06-13 11:55:00|41.81|41.11|42.39|41.69|42.39|41.69|41.7|41|417
1655121600000|2022-06-13 12:00:00|42.38|41.68|42.6|41.9|42.99|42.29|42.38|41.68|564
1655121900000|2022-06-13 12:05:00|42.61|41.91|42.71|42.01|42.82|42.12|42.43|41.73|486
1655122200000|2022-06-13 12:10:00|42.72|42.02|43.86|43.16|44.04|43.34|42.71|42.01|715
1655122500000|2022-06-13 12:15:00|43.85|43.15|43.14|42.44|43.93|43.23|43.12|42.42|668
1655122800000|2022-06-13 12:20:00|43.15|42.45|43.33|42.63|43.44|42.74|43.12|42.42|481
1655123100000|2022-06-13 12:25:00|43.32|42.62|43.33|42.63|43.41|42.71|43.12|42.42|375
1655123400000|2022-06-13 12:30:00|43.34|42.64|43.51|42.81|43.59|42.89|43.14|42.44|482
1655123700000|2022-06-13 12:35:00|43.52|42.82|43.23|42.53|43.54|42.84|43.16|42.46|417
1655124000000|2022-06-13 12:40:00|43.22|42.52|42.94|42.24|43.41|42.71|42.85|42.15|396
1655124300000|2022-06-13 12:45:00|42.93|42.23|42.78|42.08|43.22|42.52|42.63|41.93|506
1655124600000|2022-06-13 12:50:00|42.74|42.04|42.66|41.96|42.97|42.27|42.61|41.91|487
1655124900000|2022-06-13 12:55:00|42.67|41.97|42.35|41.65|42.68|41.98|42.3|41.6|498
1655125200000|2022-06-13 13:00:00|42.36|41.66|42.45|41.75|42.64|41.94|42.2|41.5|548
1655125500000|2022-06-13 13:05:00|42.46|41.76|42.61|41.91|42.77|42.07|42.31|41.61|489
1655125800000|2022-06-13 13:10:00|42.62|41.92|42.64|41.94|42.88|42.18|42.45|41.75|485
1655126100000|2022-06-13 13:15:00|42.65|41.95|42.16|41.46|42.77|42.07|42.11|41.41|475
1655126400000|2022-06-13 13:20:00|42.17|41.47|42.35|41.65|42.65|41.95|42.12|41.42|557
1655126700000|2022-06-13 13:25:00|42.34|41.64|42.32|41.62|42.65|41.95|42.26|41.56|465
1655127000000|2022-06-13 13:30:00|42.34|41.64|43.27|42.57|43.75|43.05|42.33|41.63|590
1655127300000|2022-06-13 13:35:00|43.28|42.58|42.7|42|43.35|42.65|42.62|41.92|529
1655127600000|2022-06-13 13:40:00|42.71|42.01|43.14|42.44|43.26|42.56|42.43|41.73|720
1655127900000|2022-06-13 13:45:00|43.13|42.43|43.17|42.47|43.44|42.74|43.12|42.42|646
1655128200000|2022-06-13 13:50:00|43.18|42.48|43.07|42.37|43.45|42.75|43|42.3|649
1655128500000|2022-06-13 13:55:00|43.06|42.36|43.16|42.46|43.35|42.65|43.05|42.35|554
1655128800000|2022-06-13 14:00:00|43.17|42.47|42.97|42.27|43.44|42.74|42.9|42.2|638
1655129100000|2022-06-13 14:05:00|42.98|42.28|42.81|42.11|43.25|42.55|42.77|42.07|555
1655129400000|2022-06-13 14:10:00|42.83|42.13|42.79|42.09|42.87|42.17|42.62|41.92|516
1655129700000|2022-06-13 14:15:00|42.82|42.12|42.62|41.92|42.85|42.15|42.46|41.76|565
1655130000000|2022-06-13 14:20:00|42.63|41.93|42.53|41.83|42.77|42.07|42.44|41.74|568
1655130300000|2022-06-13 14:25:00|42.54|41.84|43.07|42.37|43.08|42.38|42.5|41.8|652
1655130600000|2022-06-13 14:30:00|43.08|42.38|42.8|42.1|43.14|42.44|42.65|41.95|602
1655130900000|2022-06-13 14:35:00|42.81|42.11|42.64|41.94|42.94|42.24|42.61|41.91|571
1655131200000|2022-06-13 14:40:00|42.65|41.95|42.14|41.44|42.69|41.99|42.01|41.31|566
1655131500000|2022-06-13 14:45:00|42.13|41.43|41.77|41.07|42.36|41.66|41.76|41.06|656
1655131800000|2022-06-13 14:50:00|41.75|41.05|42.09|41.39|42.42|41.72|41.38|40.68|718
1655132100000|2022-06-13 14:55:00|42.1|41.4|42.17|41.47|42.39|41.69|41.9|41.2|576
1655132400000|2022-06-13 15:00:00|42.15|41.45|42.07|41.37|42.64|41.94|41.88|41.18|609
1655132700000|2022-06-13 15:05:00|42.08|41.38|42.15|41.45|42.29|41.59|41.88|41.18|644
1655133000000|2022-06-13 15:10:00|42.16|41.46|42.25|41.55|42.45|41.75|42.04|41.34|604
1655133300000|2022-06-13 15:15:00|42.24|41.54|43.05|42.35|43.06|42.36|42.22|41.52|641
1655133600000|2022-06-13 15:20:00|43.06|42.36|43.34|42.64|43.49|42.79|42.81|42.11|556
1655133900000|2022-06-13 15:25:00|43.33|42.63|42.84|42.14|43.35|42.65|42.72|42.02|572
1655134200000|2022-06-13 15:30:00|42.85|42.15|43.02|42.32|43.07|42.37|42.73|42.03|586
1655134500000|2022-06-13 15:35:00|43.04|42.34|43.25|42.55|43.36|42.66|43.03|42.33|518
1655134800000|2022-06-13 15:40:00|43.26|42.56|43.88|43.18|43.94|43.24|43.13|42.43|566
1655135100000|2022-06-13 15:45:00|43.9|43.2|43.44|42.74|43.97|43.27|43.13|42.43|604
1655135400000|2022-06-13 15:50:00|43.43|42.73|43.26|42.56|43.65|42.95|43.18|42.48|584
1655135700000|2022-06-13 15:55:00|43.27|42.57|43.55|42.85|43.56|42.86|43.24|42.54|497
1655136000000|2022-06-13 16:00:00|43.54|42.84|43.78|43.08|43.79|43.09|43.16|42.46|601
1655136300000|2022-06-13 16:05:00|43.77|43.07|44.24|43.54|44.37|43.67|43.62|42.92|711
1655136600000|2022-06-13 16:10:00|44.2|43.5|44.49|43.79|45.24|44.54|44.13|43.43|762
1655136900000|2022-06-13 16:15:00|44.51|43.81|44.78|44.08|44.81|44.11|44.14|43.44|642
1655137200000|2022-06-13 16:20:00|44.79|44.09|44.59|43.89|44.87|44.17|44.2|43.5|645
1655137500000|2022-06-13 16:25:00|44.58|43.88|44.77|44.07|44.96|44.26|44.53|43.83|627
1655137800000|2022-06-13 16:30:00|44.76|44.06|45.1|44.4|45.26|44.56|44.6|43.9|598
1655138100000|2022-06-13 16:35:00|45.09|44.39|44.77|44.07|45.18|44.48|44.64|43.94|516
1655138400000|2022-06-13 16:40:00|44.76|44.06|44.17|43.47|44.77|44.07|44.16|43.46|594
1655138700000|2022-06-13 16:45:00|44.16|43.46|44.48|43.78|44.76|44.06|44.16|43.46|532
1655139000000|2022-06-13 16:50:00|44.47|43.77|44.17|43.47|44.65|43.95|44.05|43.35|498
1655139300000|2022-06-13 16:55:00|44.14|43.44|44.19|43.49|44.28|43.58|44.06|43.36|406
1655139600000|2022-06-13 17:00:00|44.18|43.48|43.87|43.17|44.25|43.55|43.87|43.17|469
1655139900000|2022-06-13 17:05:00|43.88|43.18|44.23|43.53|44.23|43.53|43.83|43.13|457
1655140200000|2022-06-13 17:10:00|44.26|43.56|44.28|43.58|44.44|43.74|44.12|43.42|452
1655140500000|2022-06-13 17:15:00|44.25|43.55|44.21|43.51|44.5|43.8|43.86|43.16|505
1655140800000|2022-06-13 17:20:00|44.22|43.52|43.84|43.14|44.22|43.52|43.81|43.11|470
1655141100000|2022-06-13 17:25:00|43.83|43.13|43.75|43.05|43.94|43.24|43.62|42.92|427
1655141400000|2022-06-13 17:30:00|43.74|43.04|43.94|43.24|44.05|43.35|43.68|42.98|426
1655141700000|2022-06-13 17:35:00|43.93|43.23|43.87|43.17|44.14|43.44|43.73|43.03|526
1655142000000|2022-06-13 17:40:00|43.86|43.16|44.47|43.77|44.48|43.78|43.86|43.16|543
1655142300000|2022-06-13 17:45:00|44.48|43.78|44.68|43.98|44.69|43.99|44.39|43.69|513
1655142600000|2022-06-13 17:50:00|44.66|43.96|44.68|43.98|44.69|43.99|44.45|43.75|405
1655142900000|2022-06-13 17:55:00|44.69|43.99|44.68|43.98|44.77|44.07|44.48|43.78|450
1655143200000|2022-06-13 18:00:00|44.67|43.97|44.58|43.88|44.7|44|44.46|43.76|426
1655143500000|2022-06-13 18:05:00|44.59|43.89|44.55|43.85|44.6|43.9|44.37|43.67|453
1655143800000|2022-06-13 18:10:00|44.54|43.84|44.77|44.07|44.78|44.08|44.46|43.76|465
1655144100000|2022-06-13 18:15:00|44.76|44.06|44.59|43.89|44.94|44.24|44.45|43.75|478
1655144400000|2022-06-13 18:20:00|44.6|43.9|44.88|44.18|44.95|44.25|44.6|43.9|406
1655144700000|2022-06-13 18:25:00|44.87|44.17|44.76|44.06|45.06|44.36|44.7|44|378
1655145000000|2022-06-13 18:30:00|44.75|44.05|44.67|43.97|44.81|44.11|44.48|43.78|496
1655145300000|2022-06-13 18:35:00|44.66|43.96|44.95|44.25|45.03|44.33|44.57|43.87|409
1655145600000|2022-06-13 18:40:00|44.94|44.24|44.87|44.17|45.06|44.36|44.76|44.06|334
1655145900000|2022-06-13 18:45:00|44.86|44.16|44.57|43.87|45.05|44.35|44.54|43.84|460
1655146200000|2022-06-13 18:50:00|44.56|43.86|44.48|43.78|44.59|43.89|44.44|43.74|453
1655146500000|2022-06-13 18:55:00|44.46|43.76|44.29|43.59|44.56|43.86|44.26|43.56|473
1655146800000|2022-06-13 19:00:00|44.31|43.61|44.39|43.69|44.4|43.7|44.14|43.44|489
1655147100000|2022-06-13 19:05:00|44.38|43.68|44.36|43.66|44.48|43.78|44.25|43.55|400
1655147400000|2022-06-13 19:10:00|44.37|43.67|44.26|43.56|44.48|43.78|44.14|43.44|393
1655147700000|2022-06-13 19:15:00|44.27|43.57|44.28|43.58|44.61|43.91|44.1|43.4|558
1655148000000|2022-06-13 19:20:00|44.27|43.57|44.01|43.31|44.38|43.68|43.97|43.27|524
1655148300000|2022-06-13 19:25:00|44|43.3|43.96|43.26|44.16|43.46|43.93|43.23|459
1655148600000|2022-06-13 19:30:00|43.97|43.27|44.07|43.37|44.17|43.47|43.78|43.08|501
1655148900000|2022-06-13 19:35:00|44.06|43.36|44.38|43.68|44.44|43.74|44.05|43.35|501
1655149200000|2022-06-13 19:40:00|44.39|43.69|44.25|43.55|44.48|43.78|44.24|43.54|411
1655149500000|2022-06-13 19:45:00|44.26|43.56|44.38|43.68|44.49|43.79|44.23|43.53|370
1655149800000|2022-06-13 19:50:00|44.39|43.69|44.26|43.56|44.48|43.78|44.21|43.51|468
1655150100000|2022-06-13 19:55:00|44.25|43.55|44.16|43.46|44.33|43.63|44.14|43.44|444
1655150400000|2022-06-13 20:00:00|44.17|43.47|44.71|44.01|44.76|44.06|44.17|43.47|518
1655150700000|2022-06-13 20:05:00|44.7|44|45.06|44.36|45.07|44.37|44.66|43.96|437
1655151000000|2022-06-13 20:10:00|45.05|44.35|44.94|44.24|45.06|44.36|44.75|44.05|514
1655151300000|2022-06-13 20:15:00|44.95|44.25|45.19|44.49|45.28|44.58|44.93|44.23|518
1655151600000|2022-06-13 20:20:00|45.2|44.5|45.27|44.57|45.4|44.7|45.08|44.38|495
1655151900000|2022-06-13 20:25:00|45.28|44.58|45.33|44.63|45.48|44.78|45.24|44.54|464
1655152200000|2022-06-13 20:30:00|45.34|44.64|45.16|44.46|45.67|44.97|45.08|44.38|472
1655152500000|2022-06-13 20:35:00|45.15|44.45|44.97|44.27|45.19|44.49|44.93|44.23|430
1655152800000|2022-06-13 20:40:00|44.96|44.26|44.84|44.14|45.08|44.38|44.78|44.08|452
1655153100000|2022-06-13 20:45:00|44.85|44.15|44.63|43.93|44.91|44.21|44.49|43.79|493
1655153400000|2022-06-13 20:50:00|44.64|43.94|44.68|43.98|44.7|44|44.55|43.85|432
1655153700000|2022-06-13 20:55:00|44.67|43.97|44.37|43.67|44.67|43.97|44.34|43.64|466
1655154000000|2022-06-13 21:00:00|44.38|43.68|44.65|43.95|44.67|43.97|44.34|43.64|209
1655154300000|2022-06-13 21:05:00|44.66|43.96|44.49|43.79|44.67|43.97|44.44|43.74|138
1655154600000|2022-06-13 21:10:00|44.47|43.77|44.45|43.75|44.51|43.81|44.34|43.64|384
1655154900000|2022-06-13 21:15:00|44.46|43.76|44.44|43.74|44.58|43.88|44.39|43.69|293
1655155200000|2022-06-13 21:20:00|44.45|43.75|44.57|43.87|44.6|43.9|44.44|43.74|255
1655155500000|2022-06-13 21:25:00|44.58|43.88|44.48|43.78|44.6|43.9|44.45|43.75|357
1655155800000|2022-06-13 21:30:00|44.46|43.76|44.47|43.77|44.49|43.79|44.42|43.72|345
1655156100000|2022-06-13 21:35:00|44.48|43.78|44.37|43.67|44.48|43.78|44.34|43.64|309
1655156400000|2022-06-13 21:40:00|44.36|43.66|44.01|43.31|44.39|43.69|43.97|43.27|331
1655156700000|2022-06-13 21:45:00|44|43.3|44.19|43.49|44.29|43.59|44|43.3|286
1655157000000|2022-06-13 21:50:00|44.2|43.5|43.98|43.28|44.21|43.51|43.97|43.27|351
1655157300000|2022-06-13 21:55:00|43.97|43.27|43.96|43.26|43.99|43.29|43.87|43.17|251
1655157600000|2022-06-13 22:00:00|43.97|43.27|44.08|43.38|44.1|43.4|43.94|43.24|341
1655157900000|2022-06-13 22:05:00|44.07|43.37|43.69|42.99|44.09|43.39|43.67|42.97|324
1655158200000|2022-06-13 22:10:00|43.72|43.02|43.68|42.98|43.8|43.1|43.47|42.77|402
1655158500000|2022-06-13 22:15:00|43.67|42.97|43.46|42.76|43.7|43|43.46|42.76|326
1655158800000|2022-06-13 22:20:00|43.47|42.77|43.56|42.86|43.59|42.89|43.46|42.76|369
1655159100000|2022-06-13 22:25:00|43.57|42.87|43.48|42.78|43.58|42.88|43.38|42.68|404
1655159400000|2022-06-13 22:30:00|43.47|42.77|43.66|42.96|43.69|42.99|43.46|42.76|461
1655159700000|2022-06-13 22:35:00|43.65|42.95|43.03|42.33|43.69|42.99|42.96|42.26|467
1655160000000|2022-06-13 22:40:00|43.04|42.34|43.28|42.58|43.48|42.78|43.03|42.33|560
1655160300000|2022-06-13 22:45:00|43.29|42.59|43.1|42.4|43.35|42.65|42.9|42.2|532
1655160600000|2022-06-13 22:50:00|43.09|42.39|43|42.3|43.15|42.45|42.9|42.2|488
1655160900000|2022-06-13 22:55:00|43.01|42.31|42.69|41.99|43.06|42.36|42.61|41.91|519
1655161200000|2022-06-13 23:00:00|42.68|41.98|42.67|41.97|43.04|42.34|42.62|41.92|574
1655161500000|2022-06-13 23:05:00|42.64|41.94|42.7|42|42.89|42.19|42.64|41.94|582
1655161800000|2022-06-13 23:10:00|42.71|42.01|42.71|42.01|42.88|42.18|42.67|41.97|588
1655162100000|2022-06-13 23:15:00|42.72|42.02|42.89|42.19|42.97|42.27|42.47|41.77|526
1655162400000|2022-06-13 23:20:00|42.9|42.2|43.25|42.55|43.41|42.71|42.89|42.19|554
1655162700000|2022-06-13 23:25:00|43.26|42.56|42.9|42.2|43.28|42.58|42.69|41.99|565
1655163000000|2022-06-13 23:30:00|42.89|42.19|43.06|42.36|43.11|42.41|42.55|41.85|663
1655163300000|2022-06-13 23:35:00|43.05|42.35|42.88|42.18|43.27|42.57|42.83|42.13|616
1655163600000|2022-06-13 23:40:00|42.89|42.19|43.03|42.33|43.14|42.44|42.86|42.16|500
1655163900000|2022-06-13 23:45:00|43.04|42.34|43.35|42.65|43.37|42.67|42.89|42.19|553
1655164200000|2022-06-13 23:50:00|43.36|42.66|43.58|42.88|43.69|42.99|43.15|42.45|595
1655164500000|2022-06-13 23:55:00|43.59|42.89|43.82|43.12|43.96|43.26|43.56|42.86|615
1655164800000|2022-06-14 00:00:00|43.81|43.11|43.44|42.74|43.82|43.12|43.12|42.42|596
1655165100000|2022-06-14 00:05:00|43.45|42.75|43.85|43.15|43.86|43.16|43.34|42.64|528
1655165400000|2022-06-14 00:10:00|43.84|43.14|44.13|43.43|44.2|43.5|43.75|43.05|496
1655165700000|2022-06-14 00:15:00|44.12|43.42|43.87|43.17|44.14|43.44|43.55|42.85|536
1655166000000|2022-06-14 00:20:00|43.86|43.16|43.48|42.78|43.88|43.18|43.44|42.74|524
1655166300000|2022-06-14 00:25:00|43.47|42.77|43.44|42.74|43.53|42.83|43.34|42.64|434
1655166600000|2022-06-14 00:30:00|43.45|42.75|43.56|42.86|43.61|42.91|43.32|42.62|459
1655166900000|2022-06-14 00:35:00|43.55|42.85|43.45|42.75|43.76|43.06|43.41|42.71|503
1655167200000|2022-06-14 00:40:00|43.44|42.74|43.84|43.14|43.95|43.25|43.34|42.64|513
1655167500000|2022-06-14 00:45:00|43.85|43.15|43.49|42.79|43.88|43.18|43.49|42.79|452
1655167800000|2022-06-14 00:50:00|43.48|42.78|43.26|42.56|43.58|42.88|43.16|42.46|445
1655168100000|2022-06-14 00:55:00|43.25|42.55|42.97|42.27|43.4|42.7|42.93|42.23|501
1655168400000|2022-06-14 01:00:00|42.96|42.26|43.05|42.35|43.08|42.38|42.84|42.14|482
1655168700000|2022-06-14 01:05:00|43.02|42.32|42.64|41.94|43.02|42.32|42.46|41.76|463
1655169000000|2022-06-14 01:10:00|42.65|41.95|42.77|42.07|43.07|42.37|42.48|41.78|605
1655169300000|2022-06-14 01:15:00|42.78|42.08|42.46|41.76|42.82|42.12|42.45|41.75|540
1655169600000|2022-06-14 01:20:00|42.45|41.75|42.24|41.54|42.63|41.93|42.2|41.5|519
1655169900000|2022-06-14 01:25:00|42.23|41.53|41.99|41.29|42.25|41.55|41.92|41.22|561
1655170200000|2022-06-14 01:30:00|41.98|41.28|41.91|41.21|42.18|41.48|41.89|41.19|549
1655170500000|2022-06-14 01:35:00|41.9|41.2|41.65|40.95|41.98|41.28|41.57|40.87|566
1655170800000|2022-06-14 01:40:00|41.66|40.96|41.31|40.61|41.74|41.04|41.31|40.61|584
1655171100000|2022-06-14 01:45:00|41.32|40.62|41.49|40.79|41.78|41.08|41.28|40.58|614
1655171400000|2022-06-14 01:50:00|41.48|40.78|41.08|40.38|41.5|40.8|41.07|40.37|489
1655171700000|2022-06-14 01:55:00|41.09|40.39|40.95|40.25|41.28|40.58|40.9|40.2|528
1655172000000|2022-06-14 02:00:00|40.93|40.23|40.79|40.09|41.19|40.49|40.69|39.99|535
1655172300000|2022-06-14 02:05:00|40.81|40.11|41.48|40.78|41.57|40.87|40.75|40.05|584
1655172600000|2022-06-14 02:10:00|41.47|40.77|41.39|40.69|41.64|40.94|41.24|40.54|505
1655172900000|2022-06-14 02:15:00|41.38|40.68|41.83|41.13|41.98|41.28|41.38|40.68|560
1655173200000|2022-06-14 02:20:00|41.84|41.14|41.3|40.6|41.84|41.14|41.3|40.6|464
1655173500000|2022-06-14 02:25:00|41.29|40.59|41.15|40.45|41.39|40.69|40.89|40.19|590
1655173800000|2022-06-14 02:30:00|41.16|40.46|41.39|40.69|41.48|40.78|41.15|40.45|573
1655174100000|2022-06-14 02:35:00|41.4|40.7|41.74|41.04|41.86|41.16|40.96|40.26|575
1655174400000|2022-06-14 02:40:00|41.73|41.03|42.19|41.49|42.22|41.52|41.37|40.67|650
1655174700000|2022-06-14 02:45:00|42.2|41.5|42.49|41.79|42.49|41.79|42.04|41.34|579
1655175000000|2022-06-14 02:50:00|42.51|41.81|42.84|42.14|43.08|42.38|42.44|41.74|608
1655175300000|2022-06-14 02:55:00|42.85|42.15|43.58|42.88|43.78|43.08|42.75|42.05|525
1655175600000|2022-06-14 03:00:00|43.59|42.89|43.39|42.69|43.66|42.96|43.34|42.64|592
1655175900000|2022-06-14 03:05:00|43.4|42.7|44.19|43.49|44.65|43.95|43.36|42.66|718
1655176200000|2022-06-14 03:10:00|44.18|43.48|44.01|43.31|44.33|43.63|43.93|43.23|602
1655176500000|2022-06-14 03:15:00|44.03|43.33|44.25|43.55|44.47|43.77|43.95|43.25|591
1655176800000|2022-06-14 03:20:00|44.26|43.56|44.13|43.43|44.26|43.56|44.03|43.33|495
1655177100000|2022-06-14 03:25:00|44.15|43.45|44.45|43.75|44.55|43.85|44.14|43.44|521
1655177400000|2022-06-14 03:30:00|44.46|43.76|44.95|44.25|44.95|44.25|44.24|43.54|594
1655177700000|2022-06-14 03:35:00|44.96|44.26|44.54|43.84|44.96|44.26|44.44|43.74|572
1655178000000|2022-06-14 03:40:00|44.53|43.83|44.61|43.91|44.84|44.14|44.43|43.73|509
1655178300000|2022-06-14 03:45:00|44.62|43.92|44.54|43.84|44.73|44.03|44.31|43.61|516
1655178600000|2022-06-14 03:50:00|44.55|43.85|44.56|43.86|44.63|43.93|44.42|43.72|507
1655178900000|2022-06-14 03:55:00|44.54|43.84|44.78|44.08|45.02|44.32|44.54|43.84|597
1655179200000|2022-06-14 04:00:00|44.77|44.07|45.18|44.48|45.38|44.68|44.75|44.05|590
1655179500000|2022-06-14 04:05:00|45.19|44.49|44.83|44.13|45.24|44.54|44.77|44.07|563
1655179800000|2022-06-14 04:10:00|44.82|44.12|44.44|43.74|44.84|44.14|44.4|43.7|455
1655180100000|2022-06-14 04:15:00|44.43|43.73|43.97|43.27|44.47|43.77|43.96|43.26|521
1655180400000|2022-06-14 04:20:00|43.99|43.29|43.97|43.27|44.13|43.43|43.78|43.08|447
1655180700000|2022-06-14 04:25:00|43.99|43.29|43.88|43.18|44.14|43.44|43.82|43.12|462
1655181000000|2022-06-14 04:30:00|43.87|43.17|43.95|43.25|44.08|43.38|43.68|42.98|539
1655181300000|2022-06-14 04:35:00|43.96|43.26|43.94|43.24|44.06|43.36|43.79|43.09|493
1655181600000|2022-06-14 04:40:00|43.95|43.25|43.75|43.05|44.04|43.34|43.73|43.03|460
1655181900000|2022-06-14 04:45:00|43.74|43.04|43.71|43.01|44.04|43.34|43.64|42.94|445
1655182200000|2022-06-14 04:50:00|43.72|43.02|43.34|42.64|43.72|43.02|43.33|42.63|478
1655182500000|2022-06-14 04:55:00|43.33|42.63|43.55|42.85|43.62|42.92|43.31|42.61|424
1655182800000|2022-06-14 05:00:00|43.56|42.86|44|43.3|44.02|43.32|43.47|42.77|496
1655183100000|2022-06-14 05:05:00|43.99|43.29|44.13|43.43|44.13|43.43|43.89|43.19|577
1655183400000|2022-06-14 05:10:00|44.12|43.42|44.22|43.52|44.37|43.67|44.04|43.34|520
1655183700000|2022-06-14 05:15:00|44.23|43.53|44.81|44.11|45.19|44.49|44.18|43.48|643
1655184000000|2022-06-14 05:20:00|44.82|44.12|45.39|44.69|45.88|45.18|44.77|44.07|728
1655184300000|2022-06-14 05:25:00|45.4|44.7|45.2|44.5|45.65|44.95|45.16|44.46|636
1655184600000|2022-06-14 05:30:00|45.21|44.51|45.03|44.33|45.44|44.74|44.96|44.26|518
1655184900000|2022-06-14 05:35:00|45.04|44.34|45.38|44.68|45.53|44.83|44.93|44.23|576
1655185200000|2022-06-14 05:40:00|45.37|44.67|45.5|44.8|45.64|44.94|45.37|44.67|453
1655185500000|2022-06-14 05:45:00|45.49|44.79|45.72|45.02|45.91|45.21|45.33|44.63|510
1655185800000|2022-06-14 05:50:00|45.73|45.03|45.54|44.84|45.82|45.12|45.47|44.77|464
1655186100000|2022-06-14 05:55:00|45.55|44.85|45.54|44.84|45.63|44.93|45.42|44.72|436
1655186400000|2022-06-14 06:00:00|45.53|44.83|45.67|44.97|45.74|45.04|45.36|44.66|407
1655186700000|2022-06-14 06:05:00|45.66|44.96|45.36|44.66|45.74|45.04|45.33|44.63|521
1655187000000|2022-06-14 06:10:00|45.35|44.65|45.23|44.53|45.46|44.76|45.12|44.42|548
1655187300000|2022-06-14 06:15:00|45.24|44.54|45.23|44.53|45.25|44.55|45.02|44.32|534
1655187600000|2022-06-14 06:20:00|45.22|44.52|45.37|44.67|45.53|44.83|45.18|44.48|576
1655187900000|2022-06-14 06:25:00|45.36|44.66|45.53|44.83|45.68|44.98|45.36|44.66|503
1655188200000|2022-06-14 06:30:00|45.54|44.84|45.84|45.14|45.87|45.17|45.45|44.75|531
1655188500000|2022-06-14 06:35:00|45.83|45.13|45.61|44.91|45.98|45.28|45.61|44.91|566
1655188800000|2022-06-14 06:40:00|45.63|44.93|45.49|44.79|45.85|45.15|45.44|44.74|630
1655189100000|2022-06-14 06:45:00|45.5|44.8|45.67|44.97|45.69|44.99|45.36|44.66|541
1655189400000|2022-06-14 06:50:00|45.68|44.98|45.63|44.93|45.82|45.12|45.57|44.87|509
1655189700000|2022-06-14 06:55:00|45.61|44.91|45.7|45|45.79|45.09|45.5|44.8|496
1655190000000|2022-06-14 07:00:00|45.69|44.99|45.52|44.82|45.97|45.27|45.46|44.76|623
1655190300000|2022-06-14 07:05:00|45.51|44.81|45.29|44.59|45.61|44.91|45.24|44.54|588
1655190600000|2022-06-14 07:10:00|45.27|44.57|45.05|44.35|45.29|44.59|44.97|44.27|621
1655190900000|2022-06-14 07:15:00|45.04|44.34|45.13|44.43|45.18|44.48|44.95|44.25|479
1655191200000|2022-06-14 07:20:00|45.14|44.44|45.03|44.33|45.16|44.46|44.87|44.17|529
1655191500000|2022-06-14 07:25:00|45.05|44.35|45.12|44.42|45.15|44.45|44.98|44.28|475
1655191800000|2022-06-14 07:30:00|45.13|44.43|45.44|44.74|45.45|44.75|44.87|44.17|646
1655192100000|2022-06-14 07:35:00|45.45|44.75|45.6|44.9|45.68|44.98|45.34|44.64|556
1655192400000|2022-06-14 07:40:00|45.59|44.89|45.61|44.91|45.73|45.03|45.52|44.82|576
1655192700000|2022-06-14 07:45:00|45.59|44.89|45.74|45.04|45.9|45.2|45.51|44.81|561
1655193000000|2022-06-14 07:50:00|45.73|45.03|45.85|45.15|46|45.3|45.73|45.03|540
1655193300000|2022-06-14 07:55:00|45.86|45.16|45.87|45.17|45.93|45.23|45.74|45.04|435
1655193600000|2022-06-14 08:00:00|45.86|45.16|45.81|45.11|45.93|45.23|45.55|44.85|560
1655193900000|2022-06-14 08:05:00|45.82|45.12|45.22|44.52|45.82|45.12|44.95|44.25|642
1655194200000|2022-06-14 08:10:00|45.2|44.5|45.07|44.37|45.29|44.59|44.97|44.27|588
1655194500000|2022-06-14 08:15:00|45.06|44.36|45.06|44.36|45.13|44.43|44.97|44.27|465
1655194800000|2022-06-14 08:20:00|45.07|44.37|45.1|44.4|45.17|44.47|45.01|44.31|466
1655195100000|2022-06-14 08:25:00|45.11|44.41|44.78|44.08|45.17|44.47|44.67|43.97|519
1655195400000|2022-06-14 08:30:00|44.77|44.07|44.84|44.14|44.85|44.15|44.65|43.95|501
1655195700000|2022-06-14 08:35:00|44.83|44.13|44.97|44.27|45.14|44.44|44.8|44.1|615
1655196000000|2022-06-14 08:40:00|44.98|44.28|44.98|44.28|45.1|44.4|44.88|44.18|509
1655196300000|2022-06-14 08:45:00|44.97|44.27|44.94|44.24|45.05|44.35|44.84|44.14|473
1655196600000|2022-06-14 08:50:00|44.93|44.23|44.65|43.95|45.01|44.31|44.6|43.9|514
1655196900000|2022-06-14 08:55:00|44.64|43.94|44.71|44.01|44.82|44.12|44.62|43.92|509
1655197200000|2022-06-14 09:00:00|44.7|44|44.69|43.99|44.78|44.08|44.61|43.91|466
1655197500000|2022-06-14 09:05:00|44.68|43.98|44.6|43.9|44.73|44.03|44.47|43.77|499
1655197800000|2022-06-14 09:10:00|44.59|43.89|44.52|43.82|44.63|43.93|44.45|43.75|510
1655198100000|2022-06-14 09:15:00|44.49|43.79|44.47|43.77|44.59|43.89|44.37|43.67|482
1655198400000|2022-06-14 09:20:00|44.46|43.76|44.57|43.87|44.72|44.02|44.43|43.73|501
1655198700000|2022-06-14 09:25:00|44.58|43.88|44.47|43.77|44.65|43.95|44.27|43.57|568
1655199000000|2022-06-14 09:30:00|44.48|43.78|44.45|43.75|44.57|43.87|44.18|43.48|658
1655199300000|2022-06-14 09:35:00|44.44|43.74|44.53|43.83|44.64|43.94|44.42|43.72|500
1655199600000|2022-06-14 09:40:00|44.54|43.84|44.24|43.54|44.6|43.9|44.18|43.48|505
1655199900000|2022-06-14 09:45:00|44.25|43.55|44.56|43.86|44.61|43.91|44.12|43.42|527
1655200200000|2022-06-14 09:50:00|44.55|43.85|44.4|43.7|44.67|43.97|44.34|43.64|603
1655200500000|2022-06-14 09:55:00|44.42|43.72|44.16|43.46|44.47|43.77|44.16|43.46|566
1655200800000|2022-06-14 10:00:00|44.17|43.47|44.54|43.84|44.72|44.02|44.17|43.47|633
1655201100000|2022-06-14 10:05:00|44.57|43.87|45.12|44.42|45.13|44.43|44.54|43.84|625
1655201400000|2022-06-14 10:10:00|45.11|44.41|44.82|44.12|45.33|44.63|44.77|44.07|558
1655201700000|2022-06-14 10:15:00|44.79|44.09|45.12|44.42|45.21|44.51|44.7|44|660
1655202000000|2022-06-14 10:20:00|45.13|44.43|45.14|44.44|45.31|44.61|45.06|44.36|572
1655202300000|2022-06-14 10:25:00|45.15|44.45|45.13|44.43|45.16|44.46|45.03|44.33|412
1655202600000|2022-06-14 10:30:00|45.12|44.42|45.44|44.74|45.45|44.75|45.08|44.38|538
1655202900000|2022-06-14 10:35:00|45.45|44.75|45.44|44.74|45.55|44.85|45.35|44.65|548
1655203200000|2022-06-14 10:40:00|45.47|44.77|45.12|44.42|45.47|44.77|45.05|44.35|469
1655203500000|2022-06-14 10:45:00|45.11|44.41|44.76|44.06|45.17|44.47|44.73|44.03|440
1655203800000|2022-06-14 10:50:00|44.74|44.04|44.72|44.02|44.76|44.06|44.63|43.93|410
1655204100000|2022-06-14 10:55:00|44.71|44.01|44.56|43.86|44.74|44.04|44.51|43.81|390
1655204400000|2022-06-14 11:00:00|44.55|43.85|44.63|43.93|44.66|43.96|44.46|43.76|384
1655204700000|2022-06-14 11:05:00|44.62|43.92|44.56|43.86|44.65|43.95|44.49|43.79|317
1655205000000|2022-06-14 11:10:00|44.57|43.87|44.36|43.66|44.62|43.92|44.27|43.57|531
1655205300000|2022-06-14 11:15:00|44.35|43.65|44.21|43.51|44.4|43.7|44.14|43.44|587
1655205600000|2022-06-14 11:20:00|44.24|43.54|44.21|43.51|44.33|43.63|44.16|43.46|466
1655205900000|2022-06-14 11:25:00|44.22|43.52|44.07|43.37|44.26|43.56|44.03|43.33|495
1655206200000|2022-06-14 11:30:00|44.08|43.38|44.13|43.43|44.18|43.48|44.05|43.35|385
1655206500000|2022-06-14 11:35:00|44.12|43.42|43.99|43.29|44.18|43.48|43.98|43.28|443
1655206800000|2022-06-14 11:40:00|43.97|43.27|43.78|43.08|44|43.3|43.72|43.02|508
1655207100000|2022-06-14 11:45:00|43.8|43.1|43.93|43.23|43.96|43.26|43.7|43|522
1655207400000|2022-06-14 11:50:00|43.94|43.24|43.98|43.28|44.07|43.37|43.92|43.22|409
1655207700000|2022-06-14 11:55:00|43.99|43.29|44.36|43.66|44.38|43.68|43.94|43.24|490
1655208000000|2022-06-14 12:00:00|44.35|43.65|44.61|43.91|44.76|44.06|44.26|43.56|550
1655208300000|2022-06-14 12:05:00|44.64|43.94|44.4|43.7|44.67|43.97|44.38|43.68|476
1655208600000|2022-06-14 12:10:00|44.38|43.68|44.51|43.81|44.57|43.87|44.26|43.56|448
1655208900000|2022-06-14 12:15:00|44.5|43.8|44.29|43.59|44.53|43.83|44.26|43.56|550
1655209200000|2022-06-14 12:20:00|44.3|43.6|44.04|43.34|44.32|43.62|44.03|43.33|500
1655209500000|2022-06-14 12:25:00|44.03|43.33|44.13|43.43|44.25|43.55|43.77|43.07|570
1655209800000|2022-06-14 12:30:00|44.16|43.46|44.62|43.92|44.68|43.98|44.14|43.44|695
1655210100000|2022-06-14 12:35:00|44.63|43.93|44.79|44.09|45|44.3|44.49|43.79|614
1655210400000|2022-06-14 12:40:00|44.78|44.08|44.96|44.26|45.25|44.55|44.76|44.06|712
1655210700000|2022-06-14 12:45:00|44.97|44.27|44.93|44.23|45.28|44.58|44.9|44.2|676
1655211000000|2022-06-14 12:50:00|44.95|44.25|44.84|44.14|45|44.3|44.76|44.06|623
1655211300000|2022-06-14 12:55:00|44.83|44.13|44.71|44.01|44.91|44.21|44.7|44|517
1655211600000|2022-06-14 13:00:00|44.75|44.05|44.87|44.17|44.91|44.21|44.66|43.96|472
1655211900000|2022-06-14 13:05:00|44.86|44.16|44.82|44.12|44.87|44.17|44.67|43.97|502
1655212200000|2022-06-14 13:10:00|44.83|44.13|45.14|44.44|45.21|44.51|44.8|44.1|579
1655212500000|2022-06-14 13:15:00|45.13|44.43|45.29|44.59|45.52|44.82|45.13|44.43|703
1655212800000|2022-06-14 13:20:00|45.3|44.6|45.11|44.41|45.35|44.65|45.08|44.38|593
1655213100000|2022-06-14 13:25:00|45.1|44.4|45.18|44.48|45.26|44.56|44.92|44.22|636
1655213400000|2022-06-14 13:30:00|45.17|44.47|45.06|44.36|45.27|44.57|44.99|44.29|665
1655213700000|2022-06-14 13:35:00|45.07|44.37|44.81|44.11|45.07|44.37|44.7|44|620
1655214000000|2022-06-14 13:40:00|44.8|44.1|44.37|43.67|44.84|44.14|44.29|43.59|667
1655214300000|2022-06-14 13:45:00|44.36|43.66|44.46|43.76|44.54|43.84|44.34|43.64|636
1655214600000|2022-06-14 13:50:00|44.44|43.74|44.56|43.86|44.57|43.87|44.18|43.48|653
1655214900000|2022-06-14 13:55:00|44.57|43.87|44.95|44.25|44.98|44.28|44.51|43.81|636
1655215200000|2022-06-14 14:00:00|44.92|44.22|44.83|44.13|45.1|44.4|44.82|44.12|623
1655215500000|2022-06-14 14:05:00|44.82|44.12|44.38|43.68|44.85|44.15|44.38|43.68|577
1655215800000|2022-06-14 14:10:00|44.37|43.67|44.32|43.62|44.47|43.77|44.22|43.52|539
1655216100000|2022-06-14 14:15:00|44.31|43.61|44.58|43.88|44.65|43.95|44.21|43.51|659
1655216400000|2022-06-14 14:20:00|44.57|43.87|44.5|43.8|44.66|43.96|44.34|43.64|658
1655216700000|2022-06-14 14:25:00|44.53|43.83|44.71|44.01|44.77|44.07|44.46|43.76|489
1655217000000|2022-06-14 14:30:00|44.72|44.02|44.62|43.92|44.72|44.02|44.32|43.62|471
1655217300000|2022-06-14 14:35:00|44.63|43.93|44.67|43.97|44.8|44.1|44.6|43.9|445
1655217600000|2022-06-14 14:40:00|44.68|43.98|44.51|43.81|44.73|44.03|44.35|43.65|499
1655217900000|2022-06-14 14:45:00|44.52|43.82|45.12|44.42|45.14|44.44|44.46|43.76|500
1655218200000|2022-06-14 14:50:00|45.13|44.43|44.74|44.04|45.21|44.51|44.71|44.01|518
1655218500000|2022-06-14 14:55:00|44.73|44.03|45.38|44.68|45.42|44.72|44.71|44.01|539
1655218800000|2022-06-14 15:00:00|45.39|44.69|45.26|44.56|45.51|44.81|45.2|44.5|571
1655219100000|2022-06-14 15:05:00|45.27|44.57|45.49|44.79|45.88|45.18|45.26|44.56|627
1655219400000|2022-06-14 15:10:00|45.48|44.78|45.25|44.55|45.53|44.83|45.21|44.51|546
1655219700000|2022-06-14 15:15:00|45.26|44.56|45.15|44.45|45.31|44.61|45.04|44.34|497
1655220000000|2022-06-14 15:20:00|45.14|44.44|45.33|44.63|45.35|44.65|45.05|44.35|496
1655220300000|2022-06-14 15:25:00|45.31|44.61|45.81|45.11|45.87|45.17|45.29|44.59|619
1655220600000|2022-06-14 15:30:00|45.82|45.12|45.69|44.99|45.83|45.13|45.35|44.65|645
1655220900000|2022-06-14 15:35:00|45.65|44.95|45.95|45.25|46.69|45.99|45.65|44.95|743
1655221200000|2022-06-14 15:40:00|45.96|45.26|46.12|45.42|46.12|45.42|45.8|45.1|604
1655221500000|2022-06-14 15:45:00|46.09|45.39|45.96|45.26|46.33|45.63|45.91|45.21|690
1655221800000|2022-06-14 15:50:00|45.97|45.27|45.94|45.24|46.07|45.37|45.75|45.05|639
1655222100000|2022-06-14 15:55:00|45.92|45.22|45.93|45.23|46|45.3|45.75|45.05|653
1655222400000|2022-06-14 16:00:00|45.91|45.21|45.8|45.1|46.2|45.5|45.74|45.04|741
1655222700000|2022-06-14 16:05:00|45.79|45.09|45.86|45.16|45.89|45.19|45.52|44.82|603
1655223000000|2022-06-14 16:10:00|45.88|45.18|45.64|44.94|45.93|45.23|45.63|44.93|611
1655223300000|2022-06-14 16:15:00|45.63|44.93|45.81|45.11|45.83|45.13|45.57|44.87|589
1655223600000|2022-06-14 16:20:00|45.82|45.12|45.5|44.8|45.9|45.2|45.42|44.72|612
1655223900000|2022-06-14 16:25:00|45.49|44.79|45.55|44.85|45.74|45.04|45.37|44.67|497
1655224200000|2022-06-14 16:30:00|45.54|44.84|45.53|44.83|45.69|44.99|45.4|44.7|578
1655224500000|2022-06-14 16:35:00|45.52|44.82|45.27|44.57|45.53|44.83|45.21|44.51|590
1655224800000|2022-06-14 16:40:00|45.26|44.56|45.17|44.47|45.39|44.69|45.13|44.43|586
1655225100000|2022-06-14 16:45:00|45.16|44.46|45.25|44.55|45.28|44.58|45.04|44.34|503
1655225400000|2022-06-14 16:50:00|45.26|44.56|45.13|44.43|45.26|44.56|45.09|44.39|494
1655225700000|2022-06-14 16:55:00|45.14|44.44|45.16|44.46|45.27|44.57|45.03|44.33|485
1655226000000|2022-06-14 17:00:00|45.17|44.47|45.53|44.83|45.56|44.86|45.16|44.46|650
1655226300000|2022-06-14 17:05:00|45.56|44.86|45.64|44.94|45.71|45.01|45.48|44.78|576
1655226600000|2022-06-14 17:10:00|45.63|44.93|45.43|44.73|45.66|44.96|45.42|44.72|593
1655226900000|2022-06-14 17:15:00|45.45|44.75|45.66|44.96|45.76|45.06|45.43|44.73|610
1655227200000|2022-06-14 17:20:00|45.65|44.95|45.66|44.96|45.7|45|45.45|44.75|441
1655227500000|2022-06-14 17:25:00|45.65|44.95|45.58|44.88|45.71|45.01|45.54|44.84|480
1655227800000|2022-06-14 17:30:00|45.59|44.89|45.37|44.67|45.72|45.02|45.3|44.6|487
1655228100000|2022-06-14 17:35:00|45.35|44.65|45.04|44.34|45.37|44.67|44.83|44.13|588
1655228400000|2022-06-14 17:40:00|45.05|44.35|45.12|44.42|45.13|44.43|44.93|44.23|540
1655228700000|2022-06-14 17:45:00|45.13|44.43|45.15|44.45|45.34|44.64|45.02|44.32|636
1655229000000|2022-06-14 17:50:00|45.14|44.44|45.23|44.53|45.3|44.6|45.1|44.4|496
1655229300000|2022-06-14 17:55:00|45.24|44.54|45.05|44.35|45.32|44.62|45.03|44.33|537
1655229600000|2022-06-14 18:00:00|45.03|44.33|45.37|44.67|45.43|44.73|45.01|44.31|535
1655229900000|2022-06-14 18:05:00|45.32|44.62|45.57|44.87|45.69|44.99|45.32|44.62|629
1655230200000|2022-06-14 18:10:00|45.56|44.86|45.65|44.95|45.71|45.01|45.42|44.72|649
1655230500000|2022-06-14 18:15:00|45.62|44.92|45.87|45.17|45.9|45.2|45.61|44.91|611
1655230800000|2022-06-14 18:20:00|45.88|45.18|45.75|45.05|45.97|45.27|45.75|45.05|603
1655231100000|2022-06-14 18:25:00|45.76|45.06|45.68|44.98|45.94|45.24|45.62|44.92|609
1655231400000|2022-06-14 18:30:00|45.7|45|45.98|45.28|46.05|45.35|45.63|44.93|643
1655231700000|2022-06-14 18:35:00|45.97|45.27|46.09|45.39|46.12|45.42|45.84|45.14|639
1655232000000|2022-06-14 18:40:00|46.1|45.4|46.02|45.32|46.1|45.4|45.91|45.21|592
1655232300000|2022-06-14 18:45:00|46.03|45.33|45.44|44.74|46.08|45.38|45.4|44.7|628
1655232600000|2022-06-14 18:50:00|45.42|44.72|45.26|44.56|45.52|44.82|45.23|44.53|642
1655232900000|2022-06-14 18:55:00|45.25|44.55|45.52|44.82|45.52|44.82|45.19|44.49|570
1655233200000|2022-06-14 19:00:00|45.51|44.81|45.62|44.92|45.65|44.95|45.29|44.59|625
1655233500000|2022-06-14 19:05:00|45.63|44.93|45.49|44.79|45.66|44.96|45.46|44.76|580
1655233800000|2022-06-14 19:10:00|45.52|44.82|45.57|44.87|45.83|45.13|45.5|44.8|577
1655234100000|2022-06-14 19:15:00|45.53|44.83|45.51|44.81|45.69|44.99|45.43|44.73|490
1655234400000|2022-06-14 19:20:00|45.52|44.82|45.42|44.72|45.56|44.86|45.37|44.67|492
1655234700000|2022-06-14 19:25:00|45.4|44.7|45.51|44.81|45.58|44.88|45.37|44.67|488
1655235000000|2022-06-14 19:30:00|45.5|44.8|45.62|44.92|45.74|45.04|45.45|44.75|594
1655235300000|2022-06-14 19:35:00|45.58|44.88|45.72|45.02|45.81|45.11|45.55|44.85|592
1655235600000|2022-06-14 19:40:00|45.73|45.03|45.72|45.02|45.83|45.13|45.69|44.99|507
1655235900000|2022-06-14 19:45:00|45.73|45.03|45.82|45.12|45.91|45.21|45.68|44.98|515
1655236200000|2022-06-14 19:50:00|45.81|45.11|45.64|44.94|45.82|45.12|45.5|44.8|604
1655236500000|2022-06-14 19:55:00|45.63|44.93|45.64|44.94|45.72|45.02|45.6|44.9|477
1655236800000|2022-06-14 20:00:00|45.65|44.95|45.61|44.91|45.77|45.07|45.58|44.88|404
1655237100000|2022-06-14 20:05:00|45.59|44.89|45.65|44.95|45.68|44.98|45.56|44.86|309
1655237400000|2022-06-14 20:10:00|45.67|44.97|45.56|44.86|45.67|44.97|45.53|44.83|314
1655237700000|2022-06-14 20:15:00|45.57|44.87|45.65|44.95|45.77|45.07|45.4|44.7|350
1655238000000|2022-06-14 20:20:00|45.64|44.94|45.17|44.47|45.67|44.97|45.14|44.44|485
1655238300000|2022-06-14 20:25:00|45.18|44.48|45.37|44.67|45.38|44.68|45.08|44.38|553
1655238600000|2022-06-14 20:30:00|45.38|44.68|45.75|45.05|45.87|45.17|45.26|44.56|591
1655238900000|2022-06-14 20:35:00|45.72|45.02|45.48|44.78|45.76|45.06|45.38|44.68|611
1655239200000|2022-06-14 20:40:00|45.46|44.76|45.16|44.46|45.49|44.79|45.15|44.45|358
1655239500000|2022-06-14 20:45:00|45.17|44.47|45.21|44.51|45.25|44.55|45.12|44.42|361
1655239800000|2022-06-14 20:50:00|45.22|44.52|45.42|44.72|45.48|44.78|45.21|44.51|563
1655240100000|2022-06-14 20:55:00|45.41|44.71|45.39|44.69|45.47|44.77|45.35|44.65|395
1655240400000|2022-06-14 21:00:00|45.38|44.68|45.5|44.8|45.53|44.83|45.38|44.68|197
1655240700000|2022-06-14 21:05:00|45.51|44.81|45.42|44.72|45.53|44.83|45.36|44.66|134
1655241000000|2022-06-14 21:10:00|45.41|44.71|45.5|44.8|45.54|44.84|45.4|44.7|217
1655241300000|2022-06-14 21:15:00|45.51|44.81|45.42|44.72|45.56|44.86|45.41|44.71|230
1655241600000|2022-06-14 21:20:00|45.41|44.71|45.05|44.35|45.42|44.72|45.04|44.34|408
1655241900000|2022-06-14 21:25:00|45.04|44.34|44.91|44.21|45.15|44.45|44.89|44.19|296
1655242200000|2022-06-14 21:30:00|44.9|44.2|44.9|44.2|45.01|44.31|44.9|44.2|335
1655242500000|2022-06-14 21:35:00|44.91|44.21|44.91|44.21|44.96|44.26|44.88|44.18|377
1655242800000|2022-06-14 21:40:00|44.9|44.2|44.62|43.92|44.97|44.27|44.51|43.81|374
1655243100000|2022-06-14 21:45:00|44.61|43.91|44.53|43.83|44.62|43.92|44.46|43.76|419
1655243400000|2022-06-14 21:50:00|44.51|43.81|44.46|43.76|44.57|43.87|44.41|43.71|451
1655243700000|2022-06-14 21:55:00|44.44|43.74|44.61|43.91|44.73|44.03|44.4|43.7|460
1655244000000|2022-06-14 22:00:00|44.6|43.9|44.86|44.16|44.92|44.22|44.58|43.88|498
1655244300000|2022-06-14 22:05:00|44.87|44.17|44.76|44.06|44.95|44.25|44.69|43.99|399
1655244600000|2022-06-14 22:10:00|44.75|44.05|44.8|44.1|45.02|44.32|44.74|44.04|470
1655244900000|2022-06-14 22:15:00|44.82|44.12|44.76|44.06|44.86|44.16|44.7|44|442
1655245200000|2022-06-14 22:20:00|44.75|44.05|44.85|44.15|44.9|44.2|44.74|44.04|453
1655245500000|2022-06-14 22:25:00|44.86|44.16|45|44.3|45.04|44.34|44.83|44.13|440
1655245800000|2022-06-14 22:30:00|45.01|44.31|44.67|43.97|45.02|44.32|44.65|43.95|474
1655246100000|2022-06-14 22:35:00|44.66|43.96|44.88|44.18|44.88|44.18|44.66|43.96|454
1655246400000|2022-06-14 22:40:00|44.87|44.17|45.27|44.57|45.3|44.6|44.81|44.11|555
1655246700000|2022-06-14 22:45:00|45.28|44.58|45.3|44.6|45.33|44.63|45.23|44.53|431
1655247000000|2022-06-14 22:50:00|45.31|44.61|45.74|45.04|45.82|45.12|45.28|44.58|563
1655247300000|2022-06-14 22:55:00|45.72|45.02|45.44|44.74|45.75|45.05|45.44|44.74|472
1655247600000|2022-06-14 23:00:00|45.43|44.73|45.47|44.77|45.63|44.93|45.39|44.69|507
1655247900000|2022-06-14 23:05:00|45.49|44.79|45.96|45.26|46.04|45.34|45.47|44.77|660
1655248200000|2022-06-14 23:10:00|45.95|45.25|45.65|44.95|45.97|45.27|45.55|44.85|618
1655248500000|2022-06-14 23:15:00|45.64|44.94|45.57|44.87|45.67|44.97|45.5|44.8|585
1655248800000|2022-06-14 23:20:00|45.56|44.86|46.05|45.35|46.14|45.44|45.51|44.81|599
1655249100000|2022-06-14 23:25:00|46.06|45.36|46.02|45.32|46.13|45.43|45.92|45.22|654
1655249400000|2022-06-14 23:30:00|46.01|45.31|46.2|45.5|46.41|45.71|46|45.3|639
1655249700000|2022-06-14 23:35:00|46.16|45.46|46.52|45.82|46.54|45.84|46.15|45.45|597
1655250000000|2022-06-14 23:40:00|46.49|45.79|46.33|45.63|46.53|45.83|46.23|45.53|607
1655250300000|2022-06-14 23:45:00|46.32|45.62|46.3|45.6|46.53|45.83|46.25|45.55|546
1655250600000|2022-06-14 23:50:00|46.29|45.59|46.5|45.8|46.53|45.83|46.27|45.57|493
1655250900000|2022-06-14 23:55:00|46.49|45.79|46.48|45.78|46.79|46.09|46.43|45.73|506
1655251200000|2022-06-15 00:00:00|46.49|45.79|46.22|45.52|46.53|45.83|46.18|45.48|545
1655251500000|2022-06-15 00:05:00|46.19|45.49|45.95|45.25|46.2|45.5|45.88|45.18|556
1655251800000|2022-06-15 00:10:00|45.96|45.26|45.93|45.23|46.05|45.35|45.76|45.06|511
1655252100000|2022-06-15 00:15:00|45.94|45.24|46.15|45.45|46.17|45.47|45.88|45.18|544
1655252400000|2022-06-15 00:20:00|46.14|45.44|46.04|45.34|46.31|45.61|46.01|45.31|530
1655252700000|2022-06-15 00:25:00|46.05|45.35|46.06|45.36|46.13|45.43|45.98|45.28|517
1655253000000|2022-06-15 00:30:00|46.05|45.35|46.23|45.53|46.33|45.63|45.98|45.28|550
1655253300000|2022-06-15 00:35:00|46.21|45.51|46.35|45.65|46.41|45.71|46.19|45.49|563
1655253600000|2022-06-15 00:40:00|46.36|45.66|46.45|45.75|46.53|45.83|46.28|45.58|529
1655253900000|2022-06-15 00:45:00|46.46|45.76|46.14|45.44|46.54|45.84|46.12|45.42|540
1655254200000|2022-06-15 00:50:00|46.13|45.43|45.92|45.22|46.15|45.45|45.85|45.15|531
1655254500000|2022-06-15 00:55:00|45.93|45.23|45.89|45.19|45.94|45.24|45.76|45.06|488
1655254800000|2022-06-15 01:00:00|45.88|45.18|46.01|45.31|46.05|45.35|45.84|45.14|519
1655255100000|2022-06-15 01:05:00|46.02|45.32|45.94|45.24|46.05|45.35|45.87|45.17|484
1655255400000|2022-06-15 01:10:00|45.93|45.23|46.04|45.34|46.08|45.38|45.88|45.18|484
1655255700000|2022-06-15 01:15:00|46.06|45.36|45.95|45.25|46.1|45.4|45.93|45.23|625
1655256000000|2022-06-15 01:20:00|45.93|45.23|45.98|45.28|46.04|45.34|45.91|45.21|548
1655256300000|2022-06-15 01:25:00|45.97|45.27|46.23|45.53|46.3|45.6|45.96|45.26|606
1655256600000|2022-06-15 01:30:00|46.22|45.52|46.26|45.56|46.39|45.69|46.22|45.52|519
1655256900000|2022-06-15 01:35:00|46.27|45.57|46.29|45.59|46.34|45.64|46.11|45.41|447
1655257200000|2022-06-15 01:40:00|46.3|45.6|46.71|46.01|46.77|46.07|46.29|45.59|636
1655257500000|2022-06-15 01:45:00|46.72|46.02|46.77|46.07|46.98|46.28|46.63|45.93|648
1655257800000|2022-06-15 01:50:00|46.81|46.11|46.94|46.24|46.97|46.27|46.73|46.03|543
1655258100000|2022-06-15 01:55:00|46.93|46.23|46.89|46.19|46.99|46.29|46.84|46.14|526
1655258400000|2022-06-15 02:00:00|46.88|46.18|46.56|45.86|46.92|46.22|46.52|45.82|581
1655258700000|2022-06-15 02:05:00|46.55|45.85|46.52|45.82|46.59|45.89|46.48|45.78|425
1655259000000|2022-06-15 02:10:00|46.51|45.81|46.49|45.79|46.57|45.87|46.46|45.76|391
1655259300000|2022-06-15 02:15:00|46.5|45.8|46.3|45.6|46.54|45.84|46.17|45.47|534
1655259600000|2022-06-15 02:20:00|46.32|45.62|46.11|45.41|46.33|45.63|46.1|45.4|398
1655259900000|2022-06-15 02:25:00|46.1|45.4|45.98|45.28|46.12|45.42|45.88|45.18|525
1655260200000|2022-06-15 02:30:00|45.97|45.27|45.71|45.01|46.06|45.36|45.67|44.97|514
1655260500000|2022-06-15 02:35:00|45.69|44.99|45.71|45.01|45.8|45.1|45.67|44.97|507
1655260800000|2022-06-15 02:40:00|45.72|45.02|45.48|44.78|45.81|45.11|45.45|44.75|542
1655261100000|2022-06-15 02:45:00|45.5|44.8|45.7|45|45.75|45.05|45.48|44.78|501
1655261400000|2022-06-15 02:50:00|45.68|44.98|45.81|45.11|46.08|45.38|45.67|44.97|538
1655261700000|2022-06-15 02:55:00|45.77|45.07|46.09|45.39|46.11|45.41|45.77|45.07|514
1655262000000|2022-06-15 03:00:00|46.1|45.4|46.18|45.48|46.25|45.55|46.06|45.36|565
1655262300000|2022-06-15 03:05:00|46.17|45.47|45.71|45.01|46.19|45.49|45.69|44.99|517
1655262600000|2022-06-15 03:10:00|45.73|45.03|45.57|44.87|45.73|45.03|45.41|44.71|458
1655262900000|2022-06-15 03:15:00|45.58|44.88|45.52|44.82|45.58|44.88|45.46|44.76|476
1655263200000|2022-06-15 03:20:00|45.53|44.83|45.41|44.71|45.57|44.87|45.38|44.68|504
1655263500000|2022-06-15 03:25:00|45.42|44.72|45.4|44.7|45.43|44.73|45.2|44.5|512
1655263800000|2022-06-15 03:30:00|45.41|44.71|45.34|44.64|45.41|44.71|45.24|44.54|551
1655264100000|2022-06-15 03:35:00|45.37|44.67|45.29|44.59|45.37|44.67|45.06|44.36|500
1655264400000|2022-06-15 03:40:00|45.3|44.6|45.06|44.36|45.33|44.63|45.05|44.35|518
1655264700000|2022-06-15 03:45:00|45.07|44.37|45.22|44.52|45.25|44.55|45.06|44.36|564
1655265000000|2022-06-15 03:50:00|45.2|44.5|45.25|44.55|45.37|44.67|45.2|44.5|553
1655265300000|2022-06-15 03:55:00|45.28|44.58|45.07|44.37|45.29|44.59|44.97|44.27|606
1655265600000|2022-06-15 04:00:00|45.04|44.34|44.75|44.05|45.12|44.42|44.69|43.99|653
1655265900000|2022-06-15 04:05:00|44.72|44.02|44.35|43.65|44.76|44.06|44.33|43.63|620
1655266200000|2022-06-15 04:10:00|44.33|43.63|44.66|43.96|44.66|43.96|44.01|43.31|551
1655266500000|2022-06-15 04:15:00|44.67|43.97|44.39|43.69|44.7|44|44.31|43.61|560
1655266800000|2022-06-15 04:20:00|44.4|43.7|44.16|43.46|44.4|43.7|44.04|43.34|562
1655267100000|2022-06-15 04:25:00|44.15|43.45|43.98|43.28|44.19|43.49|43.83|43.13|481
1655267400000|2022-06-15 04:30:00|43.96|43.26|44.02|43.32|44.3|43.6|43.91|43.21|544
1655267700000|2022-06-15 04:35:00|44.03|43.33|44.17|43.47|44.25|43.55|43.76|43.06|562
1655268000000|2022-06-15 04:40:00|44.16|43.46|44.14|43.44|44.22|43.52|43.97|43.27|505
1655268300000|2022-06-15 04:45:00|44.13|43.43|44.39|43.69|44.68|43.98|44.11|43.41|621
1655268600000|2022-06-15 04:50:00|44.42|43.72|44.43|43.73|44.5|43.8|44.34|43.64|459
1655268900000|2022-06-15 04:55:00|44.44|43.74|44.31|43.61|44.47|43.77|44.23|43.53|461
1655269200000|2022-06-15 05:00:00|44.3|43.6|44.12|43.42|44.51|43.81|44.11|43.41|488
1655269500000|2022-06-15 05:05:00|44.13|43.43|44.3|43.6|44.43|43.73|44.13|43.43|378
1655269800000|2022-06-15 05:10:00|44.32|43.62|44.21|43.51|44.35|43.65|44.16|43.46|399
1655270100000|2022-06-15 05:15:00|44.19|43.49|44.05|43.35|44.27|43.57|43.7|43|592
1655270400000|2022-06-15 05:20:00|44.04|43.34|43.47|42.77|44.05|43.35|43.45|42.75|619
1655270700000|2022-06-15 05:25:00|43.48|42.78|43.32|42.62|43.62|42.92|43.25|42.55|649
1655271000000|2022-06-15 05:30:00|43.33|42.63|43.98|43.28|44.08|43.38|42.97|42.27|707
1655271300000|2022-06-15 05:35:00|43.95|43.25|43.79|43.09|44.08|43.38|43.72|43.02|624
1655271600000|2022-06-15 05:40:00|43.8|43.1|43.58|42.88|43.83|43.13|43.43|42.73|613
1655271900000|2022-06-15 05:45:00|43.59|42.89|43.74|43.04|43.82|43.12|43.49|42.79|629
1655272200000|2022-06-15 05:50:00|43.75|43.05|43.89|43.19|44.03|43.33|43.6|42.9|611
1655272500000|2022-06-15 05:55:00|43.9|43.2|43.58|42.88|43.94|43.24|43.53|42.83|609
1655272800000|2022-06-15 06:00:00|43.57|42.87|43.76|43.06|43.77|43.07|43.36|42.66|537
1655273100000|2022-06-15 06:05:00|43.77|43.07|43.84|43.14|44.01|43.31|43.69|42.99|597
1655273400000|2022-06-15 06:10:00|43.83|43.13|43.65|42.95|43.87|43.17|43.63|42.93|614
1655273700000|2022-06-15 06:15:00|43.64|42.94|43.54|42.84|43.77|43.07|43.52|42.82|594
1655274000000|2022-06-15 06:20:00|43.52|42.82|43.32|42.62|43.56|42.86|43.17|42.47|570
1655274300000|2022-06-15 06:25:00|43.33|42.63|43.45|42.75|43.48|42.78|43.27|42.57|507
1655274600000|2022-06-15 06:30:00|43.46|42.76|43.66|42.96|43.72|43.02|43.23|42.53|570
1655274900000|2022-06-15 06:35:00|43.67|42.97|43.89|43.19|43.93|43.23|43.66|42.96|499
1655275200000|2022-06-15 06:40:00|43.86|43.16|44.07|43.37|44.14|43.44|43.79|43.09|595
1655275500000|2022-06-15 06:45:00|44.08|43.38|44.05|43.35|44.12|43.42|43.95|43.25|518
1655275800000|2022-06-15 06:50:00|44.04|43.34|44.3|43.6|44.47|43.77|44.04|43.34|575
1655276100000|2022-06-15 06:55:00|44.31|43.61|44.3|43.6|44.47|43.77|44.2|43.5|616
1655276400000|2022-06-15 07:00:00|44.26|43.56|44.25|43.55|44.44|43.74|44.2|43.5|630
1655276700000|2022-06-15 07:05:00|44.28|43.58|44.25|43.55|44.4|43.7|44.19|43.49|579
1655277000000|2022-06-15 07:10:00|44.26|43.56|44.04|43.34|44.29|43.59|44.03|43.33|545
1655277300000|2022-06-15 07:15:00|44.05|43.35|44.12|43.42|44.21|43.51|44.02|43.32|496
1655277600000|2022-06-15 07:20:00|44.11|43.41|44.01|43.31|44.14|43.44|43.94|43.24|519
1655277900000|2022-06-15 07:25:00|43.98|43.28|43.71|43.01|44.04|43.34|43.7|43|568
1655278200000|2022-06-15 07:30:00|43.75|43.05|43.75|43.05|43.8|43.1|43.45|42.75|652
1655278500000|2022-06-15 07:35:00|43.76|43.06|43.91|43.21|43.92|43.22|43.73|43.03|477
1655278800000|2022-06-15 07:40:00|43.92|43.22|43.87|43.17|43.93|43.23|43.76|43.06|414
1655279100000|2022-06-15 07:45:00|43.86|43.16|43.37|42.67|43.94|43.24|43.34|42.64|667
1655279400000|2022-06-15 07:50:00|43.32|42.62|43.35|42.65|43.68|42.98|43.1|42.4|680
1655279700000|2022-06-15 07:55:00|43.37|42.67|43.54|42.84|43.63|42.93|43.31|42.61|565
1655280000000|2022-06-15 08:00:00|43.53|42.83|42.77|42.07|43.57|42.87|42.65|41.95|716
1655280300000|2022-06-15 08:05:00|42.76|42.06|42.79|42.09|43.15|42.45|42.63|41.93|665
1655280600000|2022-06-15 08:10:00|42.78|42.08|42.51|41.81|43.03|42.33|42.46|41.76|640
1655280900000|2022-06-15 08:15:00|42.52|41.82|42.67|41.97|42.88|42.18|42.43|41.73|654
1655281200000|2022-06-15 08:20:00|42.65|41.95|42.47|41.77|42.77|42.07|42.39|41.69|676
1655281500000|2022-06-15 08:25:00|42.45|41.75|42.54|41.84|42.81|42.11|42.44|41.74|627
1655281800000|2022-06-15 08:30:00|42.55|41.85|42.93|42.23|42.94|42.24|42.5|41.8|621
1655282100000|2022-06-15 08:35:00|42.91|42.21|42.95|42.25|43.09|42.39|42.75|42.05|629
1655282400000|2022-06-15 08:40:00|42.94|42.24|42.69|41.99|42.99|42.29|42.64|41.94|533
1655282700000|2022-06-15 08:45:00|42.7|42|42.38|41.68|42.72|42.02|42.16|41.46|648
1655283000000|2022-06-15 08:50:00|42.39|41.69|42.14|41.44|42.79|42.09|42.14|41.44|637
1655283300000|2022-06-15 08:55:00|42.13|41.43|42.23|41.53|42.38|41.68|42.08|41.38|599
1655283600000|2022-06-15 09:00:00|42.22|41.52|42.65|41.95|42.72|42.02|42.05|41.35|704
1655283900000|2022-06-15 09:05:00|42.64|41.94|42.71|42.01|42.74|42.04|42.35|41.65|667
1655284200000|2022-06-15 09:10:00|42.7|42|42.27|41.57|42.74|42.04|42.21|41.51|597
1655284500000|2022-06-15 09:15:00|42.26|41.56|42.22|41.52|42.47|41.77|42.09|41.39|668
1655284800000|2022-06-15 09:20:00|42.24|41.54|42.36|41.66|42.45|41.75|42.02|41.32|646
1655285100000|2022-06-15 09:25:00|42.34|41.64|42.3|41.6|42.4|41.7|42.06|41.36|604
1655285400000|2022-06-15 09:30:00|42.28|41.58|42.19|41.49|42.61|41.91|42.19|41.49|625
1655285700000|2022-06-15 09:35:00|42.22|41.52|42.33|41.63|42.37|41.67|41.98|41.28|554
1655286000000|2022-06-15 09:40:00|42.3|41.6|42.27|41.57|42.39|41.69|42.05|41.35|536
1655286300000|2022-06-15 09:45:00|42.28|41.58|42.04|41.34|42.37|41.67|42.01|41.31|585
1655286600000|2022-06-15 09:50:00|42.03|41.33|42.37|41.67|42.41|41.71|42.03|41.33|527
1655286900000|2022-06-15 09:55:00|42.38|41.68|42.35|41.65|42.49|41.79|42.12|41.42|621
1655287200000|2022-06-15 10:00:00|42.36|41.66|42.2|41.5|42.55|41.85|42.16|41.46|620
1655287500000|2022-06-15 10:05:00|42.21|41.51|42.14|41.44|42.47|41.77|42.14|41.44|602
1655287800000|2022-06-15 10:10:00|42.13|41.43|42.29|41.59|42.36|41.66|42.11|41.41|544
1655288100000|2022-06-15 10:15:00|42.28|41.58|43.12|42.42|43.2|42.5|42.17|41.47|663
1655288400000|2022-06-15 10:20:00|43.11|42.41|42.67|41.97|43.2|42.5|42.6|41.9|754
1655288700000|2022-06-15 10:25:00|42.66|41.96|42.78|42.08|42.94|42.24|42.47|41.77|747
1655289000000|2022-06-15 10:30:00|42.77|42.07|42.91|42.21|43.09|42.39|42.62|41.92|704
1655289300000|2022-06-15 10:35:00|42.9|42.2|43.05|42.35|43.21|42.51|42.87|42.17|655
1655289600000|2022-06-15 10:40:00|43.06|42.36|43.28|42.58|43.36|42.66|43|42.3|687
1655289900000|2022-06-15 10:45:00|43.27|42.57|43.36|42.66|43.46|42.76|43.1|42.4|689
1655290200000|2022-06-15 10:50:00|43.32|42.62|43.32|42.62|43.33|42.63|43.05|42.35|651
1655290500000|2022-06-15 10:55:00|43.3|42.6|43.19|42.49|43.31|42.61|43.12|42.42|601
1655290800000|2022-06-15 11:00:00|43.2|42.5|43|42.3|43.27|42.57|42.99|42.29|603
1655291100000|2022-06-15 11:05:00|43.04|42.34|42.97|42.27|43.17|42.47|42.84|42.14|539
1655291400000|2022-06-15 11:10:00|42.98|42.28|43.23|42.53|43.28|42.58|42.94|42.24|550
1655291700000|2022-06-15 11:15:00|43.22|42.52|43.22|42.52|43.35|42.65|43.09|42.39|527
1655292000000|2022-06-15 11:20:00|43.18|42.48|44.19|43.49|44.28|43.58|43.18|42.48|767
1655292300000|2022-06-15 11:25:00|44.2|43.5|44.54|43.84|44.65|43.95|43.99|43.29|766
1655292600000|2022-06-15 11:30:00|44.53|43.83|44.78|44.08|45.09|44.39|44.45|43.75|780
1655292900000|2022-06-15 11:35:00|44.79|44.09|44.76|44.06|45.1|44.4|44.64|43.94|715
1655293200000|2022-06-15 11:40:00|44.72|44.02|44.9|44.2|45|44.3|44.53|43.83|715
1655293500000|2022-06-15 11:45:00|44.86|44.16|44.54|43.84|44.89|44.19|44.48|43.78|711
1655293800000|2022-06-15 11:50:00|44.5|43.8|44.61|43.91|44.74|44.04|44.4|43.7|647
1655294100000|2022-06-15 11:55:00|44.62|43.92|44.63|43.93|44.72|44.02|44.47|43.77|617
1655294400000|2022-06-15 12:00:00|44.64|43.94|44.43|43.73|44.69|43.99|44.42|43.72|667
1655294700000|2022-06-15 12:05:00|44.45|43.75|44.46|43.76|44.54|43.84|44.32|43.62|575
1655295000000|2022-06-15 12:10:00|44.45|43.75|44.99|44.29|45.11|44.41|44.44|43.74|605
1655295300000|2022-06-15 12:15:00|45|44.3|44.68|43.98|45.62|44.92|44.63|43.93|792
1655295600000|2022-06-15 12:20:00|44.67|43.97|44.63|43.93|44.74|44.04|44.55|43.85|644
1655295900000|2022-06-15 12:25:00|44.62|43.92|44.73|44.03|44.85|44.15|44.6|43.9|478
1655296200000|2022-06-15 12:30:00|44.74|44.04|44.79|44.09|44.85|44.15|44.57|43.87|654
1655296500000|2022-06-15 12:35:00|44.83|44.13|44.65|43.95|44.85|44.15|44.57|43.87|515
1655296800000|2022-06-15 12:40:00|44.68|43.98|44.81|44.11|44.93|44.23|44.66|43.96|548
1655297100000|2022-06-15 12:45:00|44.8|44.1|44.96|44.26|45.2|44.5|44.76|44.06|584
1655297400000|2022-06-15 12:50:00|44.94|44.24|44.88|44.18|45.08|44.38|44.85|44.15|489
1655297700000|2022-06-15 12:55:00|44.9|44.2|44.71|44.01|44.93|44.23|44.67|43.97|459
1655298000000|2022-06-15 13:00:00|44.7|44|44.69|43.99|44.78|44.08|44.57|43.87|451
1655298300000|2022-06-15 13:05:00|44.68|43.98|44.82|44.12|44.88|44.18|44.53|43.83|461
1655298600000|2022-06-15 13:10:00|44.85|44.15|44.98|44.28|45.05|44.35|44.75|44.05|594
1655298900000|2022-06-15 13:15:00|44.97|44.27|45.19|44.49|45.24|44.54|44.84|44.14|541
1655299200000|2022-06-15 13:20:00|45.21|44.51|44.98|44.28|45.43|44.73|44.9|44.2|610
1655299500000|2022-06-15 13:25:00|44.99|44.29|45|44.3|45.06|44.36|44.78|44.08|476
1655299800000|2022-06-15 13:30:00|44.98|44.28|44.98|44.28|45.21|44.51|44.74|44.04|603
1655300100000|2022-06-15 13:35:00|44.97|44.27|44.79|44.09|45.24|44.54|44.72|44.02|569
1655300400000|2022-06-15 13:40:00|44.78|44.08|45.15|44.45|45.19|44.49|44.77|44.07|542
1655300700000|2022-06-15 13:45:00|45.14|44.44|45.3|44.6|45.45|44.75|45.09|44.39|563
1655301000000|2022-06-15 13:50:00|45.29|44.59|45.22|44.52|45.65|44.95|45.2|44.5|544
1655301300000|2022-06-15 13:55:00|45.23|44.53|45.3|44.6|45.6|44.9|45.21|44.51|493
1655301600000|2022-06-15 14:00:00|45.31|44.61|45.51|44.81|45.55|44.85|45.21|44.51|386
1655301900000|2022-06-15 14:05:00|45.5|44.8|45.36|44.66|45.68|44.98|45.31|44.61|444
1655302200000|2022-06-15 14:10:00|45.37|44.67|45.41|44.71|45.5|44.8|45.24|44.54|375
1655302500000|2022-06-15 14:15:00|45.4|44.7|44.88|44.18|45.46|44.76|44.87|44.17|438
1655302800000|2022-06-15 14:20:00|44.87|44.17|45.1|44.4|45.18|44.48|44.78|44.08|403
1655303100000|2022-06-15 14:25:00|45.11|44.41|45.03|44.33|45.13|44.43|44.97|44.27|310
1655303400000|2022-06-15 14:30:00|45.02|44.32|44.94|44.24|45.07|44.37|44.85|44.15|364
1655303700000|2022-06-15 14:35:00|44.93|44.23|44.75|44.05|45.05|44.35|44.72|44.02|421
1655304000000|2022-06-15 14:40:00|44.74|44.04|44.86|44.16|45.07|44.37|44.69|43.99|433
1655304300000|2022-06-15 14:45:00|44.85|44.15|45.06|44.36|45.11|44.41|44.82|44.12|428
1655304600000|2022-06-15 14:50:00|45.05|44.35|44.54|43.84|45.09|44.39|44.51|43.81|495
1655304900000|2022-06-15 14:55:00|44.55|43.85|44.84|44.14|44.88|44.18|44.49|43.79|547
1655305200000|2022-06-15 15:00:00|44.81|44.11|45.12|44.42|45.2|44.5|44.7|44|525
1655305500000|2022-06-15 15:05:00|45.11|44.41|45.02|44.32|45.18|44.48|45.01|44.31|432
1655305800000|2022-06-15 15:10:00|45.01|44.31|45.07|44.37|45.21|44.51|45.01|44.31|379
1655306100000|2022-06-15 15:15:00|45.08|44.38|45.03|44.33|45.24|44.54|45.02|44.32|359
1655306400000|2022-06-15 15:20:00|45.04|44.34|44.9|44.2|45.08|44.38|44.8|44.1|353
1655306700000|2022-06-15 15:25:00|44.91|44.21|44.96|44.26|45|44.3|44.89|44.19|348
1655307000000|2022-06-15 15:30:00|44.94|44.24|44.93|44.23|45.01|44.31|44.78|44.08|472
1655307300000|2022-06-15 15:35:00|44.92|44.22|45.11|44.41|45.29|44.59|44.9|44.2|490
1655307600000|2022-06-15 15:40:00|45.12|44.42|45.1|44.4|45.24|44.54|45.04|44.34|419
1655307900000|2022-06-15 15:45:00|45.11|44.41|45.24|44.54|45.44|44.74|45.05|44.35|507
1655308200000|2022-06-15 15:50:00|45.25|44.55|45.3|44.6|45.33|44.63|45.2|44.5|330
1655308500000|2022-06-15 15:55:00|45.31|44.61|45.29|44.59|45.32|44.62|45.2|44.5|357
1655308800000|2022-06-15 16:00:00|45.3|44.6|45.37|44.67|45.61|44.91|45.24|44.54|441
1655309100000|2022-06-15 16:05:00|45.38|44.68|45.4|44.7|45.41|44.71|45.17|44.47|371
1655309400000|2022-06-15 16:10:00|45.39|44.69|45.21|44.51|45.46|44.76|45.18|44.48|345
1655309700000|2022-06-15 16:15:00|45.22|44.52|45.46|44.76|45.47|44.77|45.18|44.48|340
1655310000000|2022-06-15 16:20:00|45.47|44.77|45.3|44.6|45.48|44.78|45.23|44.53|425
1655310300000|2022-06-15 16:25:00|45.31|44.61|45.23|44.53|45.45|44.75|45.13|44.43|455
1655310600000|2022-06-15 16:30:00|45.22|44.52|44.91|44.21|45.23|44.53|44.87|44.17|482
1655310900000|2022-06-15 16:35:00|44.9|44.2|44.77|44.07|45.09|44.39|44.74|44.04|492
1655311200000|2022-06-15 16:40:00|44.79|44.09|44.77|44.07|44.92|44.22|44.68|43.98|391
1655311500000|2022-06-15 16:45:00|44.78|44.08|44.73|44.03|44.8|44.1|44.51|43.81|499
1655311800000|2022-06-15 16:50:00|44.76|44.06|44.66|43.96|44.76|44.06|44.55|43.85|385
1655312100000|2022-06-15 16:55:00|44.67|43.97|44.64|43.94|44.74|44.04|44.3|43.6|425
1655312400000|2022-06-15 17:00:00|44.63|43.93|44.57|43.87|44.68|43.98|44.41|43.71|398
1655312700000|2022-06-15 17:05:00|44.56|43.86|44.14|43.44|44.56|43.86|44.14|43.44|413
1655313000000|2022-06-15 17:10:00|44.15|43.45|44.46|43.76|44.52|43.82|44.09|43.39|490
1655313300000|2022-06-15 17:15:00|44.47|43.77|45.12|44.42|45.16|44.46|44.45|43.75|494
1655313600000|2022-06-15 17:20:00|45.11|44.41|45|44.3|45.33|44.63|44.9|44.2|518
1655313900000|2022-06-15 17:25:00|44.99|44.29|44.71|44.01|45.01|44.31|44.68|43.98|397
1655314200000|2022-06-15 17:30:00|44.72|44.02|44.8|44.1|44.9|44.2|44.29|43.59|523
1655314500000|2022-06-15 17:35:00|44.79|44.09|44.69|43.99|44.85|44.15|44.56|43.86|402
1655314800000|2022-06-15 17:40:00|44.7|44|44.86|44.16|44.97|44.27|44.68|43.98|385
1655315100000|2022-06-15 17:45:00|44.84|44.14|44.86|44.16|45.07|44.37|44.83|44.13|371
1655315400000|2022-06-15 17:50:00|44.84|44.14|45.64|44.94|45.64|44.94|44.84|44.14|453
1655315700000|2022-06-15 17:55:00|45.65|44.95|45.86|45.16|46.12|45.42|45.37|44.67|641
1655316000000|2022-06-15 18:00:00|45.87|45.17|45.05|44.35|46.2|45.5|44.87|44.17|827
1655316300000|2022-06-15 18:05:00|45.06|44.36|44.3|43.6|45.09|44.39|44.11|43.41|657
1655316600000|2022-06-15 18:10:00|44.31|43.61|44.38|43.68|44.63|43.93|43.86|43.16|681
1655316900000|2022-06-15 18:15:00|44.39|43.69|44.67|43.97|44.95|44.25|44.16|43.46|703
1655317200000|2022-06-15 18:20:00|44.65|43.95|44.43|43.73|44.9|44.2|44.3|43.6|643
1655317500000|2022-06-15 18:25:00|44.44|43.74|45.12|44.42|45.16|44.46|44.42|43.72|621
1655317800000|2022-06-15 18:30:00|45.11|44.41|44.91|44.21|45.12|44.42|44.37|43.67|628
1655318100000|2022-06-15 18:35:00|44.92|44.22|45.47|44.77|45.47|44.77|44.74|44.04|455
1655318400000|2022-06-15 18:40:00|46.35|45.09|46.47|45.77|46.6|45.9|46|45.09|16
1655318700000|2022-06-15 18:45:00|47.69|46.05|47.39|46.69|48.4|47.7|46.86|46.05|629
1655319000000|2022-06-15 18:50:00|47.4|46.7|47.22|46.52|47.52|46.82|46.58|45.88|730
1655319300000|2022-06-15 18:55:00|47.24|46.54|47.23|46.53|47.68|46.98|46.91|46.21|750
1655319600000|2022-06-15 19:00:00|47.25|46.55|47.42|46.72|47.67|46.97|47.11|46.41|675
1655319900000|2022-06-15 19:05:00|47.41|46.71|47.93|47.23|48.04|47.34|47.41|46.71|627
1655320200000|2022-06-15 19:10:00|47.92|47.22|47.98|47.28|48.15|47.45|47.56|46.86|592
1655320500000|2022-06-15 19:15:00|47.97|47.27|48.02|47.32|48.1|47.4|47.79|47.09|577
1655320800000|2022-06-15 19:20:00|48.03|47.33|48.79|48.09|48.83|48.13|47.95|47.25|636
1655321100000|2022-06-15 19:25:00|48.8|48.1|48.92|48.22|49.08|48.38|48.62|47.92|571
1655321400000|2022-06-15 19:30:00|48.93|48.23|49.62|48.92|49.74|49.04|48.74|48.04|661
1655321700000|2022-06-15 19:35:00|49.61|48.91|49.15|48.45|49.65|48.95|49.05|48.35|631
1655322000000|2022-06-15 19:40:00|49.13|48.43|48.96|48.26|49.22|48.52|48.88|48.18|617
1655322300000|2022-06-15 19:45:00|48.97|48.27|49.09|48.39|49.17|48.47|48.81|48.11|623
1655322600000|2022-06-15 19:50:00|49.04|48.34|48.67|47.97|49.04|48.34|48.54|47.84|345
1655322900000|2022-06-15 19:55:00|48.68|47.98|48.65|47.95|48.92|48.22|48.64|47.94|587
1655323200000|2022-06-15 20:00:00|48.64|47.94|48.77|48.07|48.93|48.23|48.54|47.84|601
1655323500000|2022-06-15 20:05:00|48.78|48.08|48.83|48.13|48.87|48.17|48.67|47.97|452
1655323800000|2022-06-15 20:10:00|48.82|48.12|48.57|47.87|48.88|48.18|48.57|47.87|419
1655324100000|2022-06-15 20:15:00|48.56|47.86|48.42|47.72|48.72|48.02|48.34|47.64|546
1655324400000|2022-06-15 20:20:00|48.43|47.73|48.55|47.85|48.59|47.89|48.38|47.68|438
1655324700000|2022-06-15 20:25:00|48.54|47.84|48.62|47.92|48.64|47.94|48.48|47.78|444
1655325000000|2022-06-15 20:30:00|48.64|47.94|48.82|48.12|48.91|48.21|48.57|47.87|512
1655325300000|2022-06-15 20:35:00|48.81|48.11|49.09|48.39|49.14|48.44|48.79|48.09|525
1655325600000|2022-06-15 20:40:00|49.07|48.37|49.29|48.59|49.32|48.62|48.92|48.22|484
1655325900000|2022-06-15 20:45:00|49.23|48.53|49.29|48.59|49.4|48.7|49.17|48.47|477
1655326200000|2022-06-15 20:50:00|49.28|48.58|49.2|48.5|49.31|48.61|49.07|48.37|390
1655326500000|2022-06-15 20:55:00|49.18|48.48|48.96|48.26|49.27|48.57|48.95|48.25|368
1655326800000|2022-06-15 21:00:00|48.97|48.27|49.04|48.34|49.1|48.4|48.97|48.27|205
1655327100000|2022-06-15 21:05:00|49.05|48.35|49.28|48.58|49.29|48.59|48.94|48.24|186
1655327400000|2022-06-15 21:10:00|49.3|48.6|49.31|48.61|49.43|48.73|49.24|48.54|277
1655327700000|2022-06-15 21:15:00|49.32|48.62|49.25|48.55|49.36|48.66|49.22|48.52|185
1655328000000|2022-06-15 21:20:00|49.26|48.56|49.43|48.73|49.54|48.84|49.22|48.52|203
1655328300000|2022-06-15 21:25:00|49.42|48.72|49.52|48.82|49.53|48.83|49.41|48.71|197
1655328600000|2022-06-15 21:30:00|49.53|48.83|49.54|48.84|49.59|48.89|49.51|48.81|119
1655328900000|2022-06-15 21:35:00|49.55|48.85|49.93|49.23|49.95|49.25|49.53|48.83|226
1655329200000|2022-06-15 21:40:00|49.92|49.22|49.91|49.21|50.04|49.34|49.9|49.2|178
1655329500000|2022-06-15 21:45:00|49.93|49.23|50.16|49.46|50.18|49.48|49.92|49.22|289
1655329800000|2022-06-15 21:50:00|50.17|49.47|50.42|49.72|50.47|49.77|50.13|49.43|411
1655330100000|2022-06-15 21:55:00|50.43|49.73|50.23|49.53|50.47|49.77|50.22|49.52|349
1655330400000|2022-06-15 22:00:00|50.24|49.54|50.51|49.81|50.51|49.81|50.21|49.51|416
1655330700000|2022-06-15 22:05:00|50.52|49.82|50.54|49.84|50.89|50.19|50.45|49.75|478
1655331000000|2022-06-15 22:10:00|50.53|49.83|50.74|50.04|50.87|50.17|50.43|49.73|414
1655331300000|2022-06-15 22:15:00|50.75|50.05|50.54|49.84|50.87|50.17|50.52|49.82|349
1655331600000|2022-06-15 22:20:00|50.55|49.85|50.58|49.88|50.62|49.92|50.41|49.71|376
1655331900000|2022-06-15 22:25:00|50.57|49.87|51.01|50.31|51.21|50.51|50.55|49.85|424
1655332200000|2022-06-15 22:30:00|51|50.3|51.12|50.42|51.31|50.61|50.86|50.16|374
1655332500000|2022-06-15 22:35:00|51.11|50.41|50.95|50.25|51.14|50.44|50.83|50.13|287
1655332800000|2022-06-15 22:40:00|50.94|50.24|50.82|50.12|50.99|50.29|50.72|50.02|293
1655333100000|2022-06-15 22:45:00|50.81|50.11|50.78|50.08|50.84|50.14|50.66|49.96|223
1655333400000|2022-06-15 22:50:00|50.77|50.07|50.72|50.02|50.8|50.1|50.64|49.94|207
1655333700000|2022-06-15 22:55:00|50.71|50.01|50.67|49.97|50.73|50.03|50.55|49.85|295
1655334000000|2022-06-15 23:00:00|50.68|49.98|50.58|49.88|50.75|50.05|50.43|49.73|391
1655334300000|2022-06-15 23:05:00|50.59|49.89|50.66|49.96|50.66|49.96|50.47|49.77|352
1655334600000|2022-06-15 23:10:00|50.65|49.95|50.7|50|50.73|50.03|50.56|49.86|354
1655334900000|2022-06-15 23:15:00|50.69|49.99|50.72|50.02|50.76|50.06|50.55|49.85|289
1655335200000|2022-06-15 23:20:00|50.73|50.03|50.94|50.24|51.02|50.32|50.71|50.01|297
1655335500000|2022-06-15 23:25:00|50.95|50.25|50.89|50.19|50.96|50.26|50.72|50.02|331
1655335800000|2022-06-15 23:30:00|50.88|50.18|50.59|49.89|50.91|50.21|50.49|49.79|376
1655336100000|2022-06-15 23:35:00|50.57|49.87|50.53|49.83|50.64|49.94|50.42|49.72|322
1655336400000|2022-06-15 23:40:00|50.52|49.82|50.45|49.75|50.59|49.89|50.32|49.62|283
1655336700000|2022-06-15 23:45:00|50.46|49.76|50.82|50.12|50.85|50.15|50.42|49.72|476
1655337000000|2022-06-15 23:50:00|50.81|50.11|50.64|49.94|50.87|50.17|50.62|49.92|313
1655337300000|2022-06-15 23:55:00|50.65|49.95|50.99|50.29|51.04|50.34|50.61|49.91|391
1655337600000|2022-06-16 00:00:00|50.97|50.27|51.49|50.79|51.52|50.82|50.89|50.19|411
1655337900000|2022-06-16 00:05:00|51.48|50.78|51.19|50.49|51.51|50.81|50.98|50.28|488
1655338200000|2022-06-16 00:10:00|51.2|50.5|51.01|50.31|51.2|50.5|50.99|50.29|441
1655338500000|2022-06-16 00:15:00|51|50.3|50.53|49.83|51.01|50.31|50.52|49.82|401
1655338800000|2022-06-16 00:20:00|50.51|49.81|50.3|49.6|50.53|49.83|50.28|49.58|344
1655339100000|2022-06-16 00:25:00|50.31|49.61|50.37|49.67|50.43|49.73|50.27|49.57|313
1655339400000|2022-06-16 00:30:00|50.38|49.68|50.38|49.68|50.54|49.84|50.3|49.6|472
1655339700000|2022-06-16 00:35:00|50.39|49.69|50.41|49.71|50.61|49.91|50.32|49.62|400
1655340000000|2022-06-16 00:40:00|50.42|49.72|50.34|49.64|50.44|49.74|50.27|49.57|297
1655340300000|2022-06-16 00:45:00|50.33|49.63|50.28|49.58|50.48|49.78|50.27|49.57|394
1655340600000|2022-06-16 00:50:00|50.26|49.56|50.54|49.84|50.58|49.88|50.24|49.54|434
1655340900000|2022-06-16 00:55:00|50.55|49.85|50.61|49.91|50.67|49.97|50.5|49.8|371
1655341200000|2022-06-16 01:00:00|50.62|49.92|50.81|50.11|50.85|50.15|50.57|49.87|390
1655341500000|2022-06-16 01:05:00|50.8|50.1|50.83|50.13|50.99|50.29|50.7|50|350
1655341800000|2022-06-16 01:10:00|50.84|50.14|51.31|50.61|51.34|50.64|50.82|50.12|417
1655342100000|2022-06-16 01:15:00|51.32|50.62|51.13|50.43|51.37|50.67|51.05|50.35|381
1655342400000|2022-06-16 01:20:00|51.14|50.44|51.02|50.32|51.17|50.47|50.98|50.28|293
1655342700000|2022-06-16 01:25:00|51.04|50.34|51.19|50.49|51.27|50.57|50.98|50.28|320
1655343000000|2022-06-16 01:30:00|51.21|50.51|51.12|50.42|51.29|50.59|51.09|50.39|353
1655343300000|2022-06-16 01:35:00|51.13|50.43|51.04|50.34|51.18|50.48|51|50.3|347
1655343600000|2022-06-16 01:40:00|51.03|50.33|50.99|50.29|51.05|50.35|50.92|50.22|339
1655343900000|2022-06-16 01:45:00|50.98|50.28|51.12|50.42|51.14|50.44|50.95|50.25|448
1655344200000|2022-06-16 01:50:00|51.11|50.41|51.05|50.35|51.17|50.47|50.98|50.28|398
1655344500000|2022-06-16 01:55:00|51.03|50.33|50.68|49.98|51.05|50.35|50.63|49.93|372
1655344800000|2022-06-16 02:00:00|50.67|49.97|50.85|50.15|50.89|50.19|50.64|49.94|427
1655345100000|2022-06-16 02:05:00|50.86|50.16|50.69|49.99|50.87|50.17|50.67|49.97|292
1655345400000|2022-06-16 02:10:00|50.68|49.98|50.65|49.95|50.74|50.04|50.5|49.8|365
1655345700000|2022-06-16 02:15:00|50.66|49.96|50.53|49.83|50.72|50.02|50.53|49.83|430
1655346000000|2022-06-16 02:20:00|50.54|49.84|50.44|49.74|50.64|49.94|50.33|49.63|432
1655346300000|2022-06-16 02:25:00|50.43|49.73|50.46|49.76|50.61|49.91|50.13|49.43|482
1655346600000|2022-06-16 02:30:00|50.47|49.77|50.78|50.08|50.8|50.1|50.44|49.74|390
1655346900000|2022-06-16 02:35:00|50.77|50.07|50.65|49.95|50.77|50.07|50.64|49.94|270
1655347200000|2022-06-16 02:40:00|50.66|49.96|50.57|49.87|50.67|49.97|50.46|49.76|383
1655347500000|2022-06-16 02:45:00|50.59|49.89|50.71|50.01|50.79|50.09|50.51|49.81|448
1655347800000|2022-06-16 02:50:00|50.72|50.02|50.77|50.07|50.81|50.11|50.67|49.97|323
1655348100000|2022-06-16 02:55:00|50.76|50.06|50.74|50.04|50.81|50.11|50.69|49.99|339
1655348400000|2022-06-16 03:00:00|50.73|50.03|50.83|50.13|50.96|50.26|50.7|50|298
1655348700000|2022-06-16 03:05:00|50.82|50.12|50.65|49.95|50.9|50.2|50.62|49.92|269
1655349000000|2022-06-16 03:10:00|50.66|49.96|50.61|49.91|50.74|50.04|50.61|49.91|278
1655349300000|2022-06-16 03:15:00|50.62|49.92|50.49|49.79|50.8|50.1|50.46|49.76|482
1655349600000|2022-06-16 03:20:00|50.48|49.78|50.53|49.83|50.56|49.86|50.4|49.7|402
1655349900000|2022-06-16 03:25:00|50.55|49.85|50.36|49.66|50.57|49.87|50.28|49.58|381
1655350200000|2022-06-16 03:30:00|50.37|49.67|50.46|49.76|50.52|49.82|50.3|49.6|352
1655350500000|2022-06-16 03:35:00|50.45|49.75|50.42|49.72|50.5|49.8|50.36|49.66|343
1655350800000|2022-06-16 03:40:00|50.41|49.71|50.19|49.49|50.47|49.77|50.16|49.46|325
1655351100000|2022-06-16 03:45:00|50.2|49.5|50.2|49.5|50.27|49.57|50.07|49.37|333
1655351400000|2022-06-16 03:50:00|50.19|49.49|50.17|49.47|50.27|49.57|50.16|49.46|206
1655351700000|2022-06-16 03:55:00|50.2|49.5|50.03|49.33|50.21|49.51|49.98|49.28|323
1655352000000|2022-06-16 04:00:00|50.02|49.32|49.93|49.23|50.19|49.49|49.93|49.23|420
1655352300000|2022-06-16 04:05:00|49.94|49.24|50.15|49.45|50.15|49.45|49.9|49.2|412
1655352600000|2022-06-16 04:10:00|50.14|49.44|50.21|49.51|50.23|49.53|50.04|49.34|325
1655352900000|2022-06-16 04:15:00|50.2|49.5|50.2|49.5|50.28|49.58|50.15|49.45|311
1655353200000|2022-06-16 04:20:00|50.21|49.51|50.21|49.51|50.26|49.56|50.18|49.48|208
1655353500000|2022-06-16 04:25:00|50.2|49.5|50.19|49.49|50.24|49.54|50.16|49.46|230
1655353800000|2022-06-16 04:30:00|50.18|49.48|50.14|49.44|50.25|49.55|50.11|49.41|176
1655354100000|2022-06-16 04:35:00|50.16|49.46|49.98|49.28|50.16|49.46|49.95|49.25|209
1655354400000|2022-06-16 04:40:00|50|49.3|49.69|48.99|50|49.3|49.67|48.97|316
1655354700000|2022-06-16 04:45:00|49.68|48.98|49.51|48.81|49.76|49.06|49.47|48.77|442
1655355000000|2022-06-16 04:50:00|49.52|48.82|49.37|48.67|49.52|48.82|49.3|48.6|427
1655355300000|2022-06-16 04:55:00|49.36|48.66|49.3|48.6|49.42|48.72|49.29|48.59|265
1655355600000|2022-06-16 05:00:00|49.31|48.61|49.3|48.6|49.44|48.74|49.25|48.55|346
1655355900000|2022-06-16 05:05:00|49.28|48.58|49.12|48.42|49.32|48.62|49.01|48.31|325
1655356200000|2022-06-16 05:10:00|49.1|48.4|49.17|48.47|49.21|48.51|48.97|48.27|444
1655356500000|2022-06-16 05:15:00|49.16|48.46|49.38|48.68|49.39|48.69|49.12|48.42|342
1655356800000|2022-06-16 05:20:00|49.39|48.69|49.41|48.71|49.53|48.83|49.35|48.65|289
1655357100000|2022-06-16 05:25:00|49.4|48.7|49.58|48.88|49.62|48.92|49.4|48.7|248
1655357400000|2022-06-16 05:30:00|49.57|48.87|49.62|48.92|49.67|48.97|49.55|48.85|313
1655357700000|2022-06-16 05:35:00|49.61|48.91|49.61|48.91|49.64|48.94|49.52|48.82|266
1655358000000|2022-06-16 05:40:00|49.6|48.9|49.53|48.83|49.61|48.91|49.44|48.74|306
1655358300000|2022-06-16 05:45:00|49.52|48.82|49.35|48.65|49.57|48.87|49.34|48.64|253
1655358600000|2022-06-16 05:50:00|49.33|48.63|49.32|48.62|49.35|48.65|49.15|48.45|324
1655358900000|2022-06-16 05:55:00|49.3|48.6|49.38|48.68|49.42|48.72|49.28|48.58|324
1655359200000|2022-06-16 06:00:00|49.34|48.64|49.41|48.71|49.49|48.79|49.32|48.62|377
1655359500000|2022-06-16 06:05:00|49.4|48.7|49.41|48.71|49.49|48.79|49.36|48.66|364
1655359800000|2022-06-16 06:10:00|49.4|48.7|49.45|48.75|49.49|48.79|49.31|48.61|299
1655360100000|2022-06-16 06:15:00|49.43|48.73|49.29|48.59|49.49|48.79|49.23|48.53|312
1655360400000|2022-06-16 06:20:00|49.24|48.54|49.15|48.45|49.32|48.62|49.12|48.42|309
1655360700000|2022-06-16 06:25:00|49.14|48.44|49.04|48.34|49.24|48.54|49.01|48.31|315
1655361000000|2022-06-16 06:30:00|49.03|48.33|48.86|48.16|49.11|48.41|48.75|48.05|367
1655361300000|2022-06-16 06:35:00|48.85|48.15|48.5|47.8|48.9|48.2|48.46|47.76|397
1655361600000|2022-06-16 06:40:00|48.48|47.78|48.52|47.82|48.55|47.85|48.43|47.73|394
1655361900000|2022-06-16 06:45:00|48.51|47.81|48.51|47.81|48.6|47.9|48.43|47.73|293
1655362200000|2022-06-16 06:50:00|48.5|47.8|48.36|47.66|48.62|47.92|48.32|47.62|301
1655362500000|2022-06-16 06:55:00|48.35|47.65|48.43|47.73|48.47|47.77|48.29|47.59|259
1655362800000|2022-06-16 07:00:00|48.45|47.75|48.71|48.01|48.79|48.09|48.41|47.71|438
1655363100000|2022-06-16 07:05:00|48.72|48.02|48.72|48.02|48.85|48.15|48.69|47.99|313
1655363400000|2022-06-16 07:10:00|48.71|48.01|48.58|47.88|48.73|48.03|48.55|47.85|285
1655363700000|2022-06-16 07:15:00|48.57|47.87|48.29|47.59|48.63|47.93|48.22|47.52|330
1655364000000|2022-06-16 07:20:00|48.28|47.58|48.03|47.33|48.34|47.64|47.97|47.27|368
1655364300000|2022-06-16 07:25:00|48.05|47.35|48.13|47.43|48.2|47.5|47.95|47.25|380
1655364600000|2022-06-16 07:30:00|48.12|47.42|47.78|47.08|48.15|47.45|47.64|46.94|348
1655364900000|2022-06-16 07:35:00|47.77|47.07|47.67|46.97|47.82|47.12|47.61|46.91|527
1655365200000|2022-06-16 07:40:00|47.66|46.96|47.62|46.92|47.73|47.03|47.51|46.81|517
1655365500000|2022-06-16 07:45:00|47.64|46.94|47.61|46.91|47.72|47.02|47.54|46.84|407
1655365800000|2022-06-16 07:50:00|47.6|46.9|47.57|46.87|47.62|46.92|47.48|46.78|372
1655366100000|2022-06-16 07:55:00|47.58|46.88|47.65|46.95|47.72|47.02|47.49|46.79|451
1655366400000|2022-06-16 08:00:00|47.66|46.96|47.95|47.25|48|47.3|47.61|46.91|372
1655366700000|2022-06-16 08:05:00|47.96|47.26|47.67|46.97|47.96|47.26|47.67|46.97|336
1655367000000|2022-06-16 08:10:00|47.66|46.96|47.46|46.76|47.68|46.98|47.43|46.73|296
1655367300000|2022-06-16 08:15:00|47.45|46.75|47.47|46.77|47.53|46.83|47.37|46.67|392
1655367600000|2022-06-16 08:20:00|47.46|46.76|47.77|47.07|47.81|47.11|47.43|46.73|372
1655367900000|2022-06-16 08:25:00|47.78|47.08|47.93|47.23|48.03|47.33|47.73|47.03|464
1655368200000|2022-06-16 08:30:00|47.92|47.22|48.19|47.49|48.28|47.58|47.91|47.21|445
1655368500000|2022-06-16 08:35:00|48.2|47.5|48.25|47.55|48.28|47.58|48.11|47.41|389
1655368800000|2022-06-16 08:40:00|48.26|47.56|48.02|47.32|48.26|47.56|47.98|47.28|257
1655369100000|2022-06-16 08:45:00|48.01|47.31|48.11|47.41|48.13|47.43|47.97|47.27|249
1655369400000|2022-06-16 08:50:00|48.1|47.4|48.18|47.48|48.18|47.48|47.99|47.29|359
1655369700000|2022-06-16 08:55:00|48.19|47.49|48.09|47.39|48.23|47.53|48.05|47.35|308
1655370000000|2022-06-16 09:00:00|48.1|47.4|47.88|47.18|48.18|47.48|47.84|47.14|427
1655370300000|2022-06-16 09:05:00|47.87|47.17|47.22|46.52|47.9|47.2|47.16|46.46|534
1655370600000|2022-06-16 09:10:00|47.21|46.51|47.02|46.32|47.23|46.53|46.92|46.22|490
1655370900000|2022-06-16 09:15:00|47.01|46.31|46.8|46.1|47.06|46.36|46.72|46.02|509
1655371200000|2022-06-16 09:20:00|46.81|46.11|46.65|45.95|46.86|46.16|46.65|45.95|458
1655371500000|2022-06-16 09:25:00|46.67|45.97|46.61|45.91|46.75|46.05|46.47|45.77|470
1655371800000|2022-06-16 09:30:00|46.6|45.9|46.29|45.59|46.61|45.91|46.25|45.55|388
1655372100000|2022-06-16 09:35:00|46.3|45.6|46.04|45.34|46.39|45.69|45.98|45.28|403
1655372400000|2022-06-16 09:40:00|46.02|45.32|45.91|45.21|46.08|45.38|45.85|45.15|465
1655372700000|2022-06-16 09:45:00|45.9|45.2|45.84|45.14|45.95|45.25|45.64|44.94|417
1655373000000|2022-06-16 09:50:00|45.85|45.15|45.98|45.28|45.99|45.29|45.71|45.01|461
1655373300000|2022-06-16 09:55:00|46|45.3|46.14|45.44|46.21|45.51|45.88|45.18|469
1655373600000|2022-06-16 10:00:00|46.15|45.45|46.19|45.49|46.33|45.63|46.12|45.42|456
1655373900000|2022-06-16 10:05:00|46.22|45.52|46.11|45.41|46.22|45.52|45.99|45.29|191
1655374200000|2022-06-16 10:10:00|46.1|45.4|46.03|45.33|46.14|45.44|45.97|45.27|270
1655374500000|2022-06-16 10:15:00|46.02|45.32|46.12|45.42|46.15|45.45|45.97|45.27|317
1655374800000|2022-06-16 10:20:00|46.11|45.41|45.99|45.29|46.11|45.41|45.94|45.24|259
1655375100000|2022-06-16 10:25:00|46|45.3|45.6|44.9|46|45.3|45.55|44.85|381
1655375400000|2022-06-16 10:30:00|45.61|44.91|45.51|44.81|45.77|45.07|45.51|44.81|334
1655375700000|2022-06-16 10:35:00|45.5|44.8|45.46|44.76|45.7|45|45.44|44.74|418
1655376000000|2022-06-16 10:40:00|45.47|44.77|45.55|44.85|45.55|44.85|45.37|44.67|443
1655376300000|2022-06-16 10:45:00|45.53|44.83|45.4|44.7|45.59|44.89|45.4|44.7|424
1655376600000|2022-06-16 10:50:00|45.41|44.71|46.1|45.4|46.25|45.55|45.28|44.58|508
1655376900000|2022-06-16 10:55:00|46.11|45.41|46.21|45.51|46.4|45.7|45.78|45.08|498
1655377200000|2022-06-16 11:00:00|46.2|45.5|46.2|45.5|46.28|45.58|46.06|45.36|319
1655377500000|2022-06-16 11:05:00|46.21|45.51|46.16|45.46|46.39|45.69|46.08|45.38|250
1655377800000|2022-06-16 11:10:00|46.17|45.47|46.2|45.5|46.2|45.5|46.02|45.32|200
1655378100000|2022-06-16 11:15:00|46.19|45.49|46.07|45.37|46.2|45.5|45.96|45.26|214
1655378400000|2022-06-16 11:20:00|46.08|45.38|45.64|44.94|46.08|45.38|45.64|44.94|283
1655378700000|2022-06-16 11:25:00|45.63|44.93|45.77|45.07|45.9|45.2|45.55|44.85|418
1655379000000|2022-06-16 11:30:00|45.76|45.06|45.94|45.24|45.99|45.29|45.56|44.86|435
1655379300000|2022-06-16 11:35:00|45.92|45.22|45.58|44.88|45.98|45.28|45.58|44.88|439
1655379600000|2022-06-16 11:40:00|45.57|44.87|45.51|44.81|45.68|44.98|45.45|44.75|341
1655379900000|2022-06-16 11:45:00|45.5|44.8|45.24|44.54|45.52|44.82|45.15|44.45|450
1655380200000|2022-06-16 11:50:00|45.23|44.53|44.95|44.25|45.3|44.6|44.95|44.25|382
1655380500000|2022-06-16 11:55:00|44.93|44.23|45.35|44.65|45.45|44.75|44.84|44.14|473
1655380800000|2022-06-16 12:00:00|45.36|44.66|45.54|44.84|45.64|44.94|45.29|44.59|451
1655381100000|2022-06-16 12:05:00|45.53|44.83|45.54|44.84|45.61|44.91|45.45|44.75|417
1655381400000|2022-06-16 12:10:00|45.57|44.87|45.65|44.95|45.71|45.01|45.48|44.78|394
1655381700000|2022-06-16 12:15:00|45.64|44.94|45.17|44.47|45.7|45|45.12|44.42|395
1655382000000|2022-06-16 12:20:00|45.18|44.48|46.11|45.41|46.11|45.41|45.18|44.48|539
1655382300000|2022-06-16 12:25:00|46.14|45.44|46.26|45.56|46.44|45.74|46.04|45.34|440
1655382600000|2022-06-16 12:30:00|46.27|45.57|46.27|45.57|46.64|45.94|46.1|45.4|582
1655382900000|2022-06-16 12:35:00|46.26|45.56|46.22|45.52|46.35|45.65|46.18|45.48|492
1655383200000|2022-06-16 12:40:00|46.23|45.53|46.04|45.34|46.24|45.54|45.86|45.16|422
1655383500000|2022-06-16 12:45:00|46.05|45.35|46|45.3|46.13|45.43|45.77|45.07|492
1655383800000|2022-06-16 12:50:00|45.97|45.27|45.87|45.17|46.06|45.36|45.77|45.07|482
1655384100000|2022-06-16 12:55:00|45.85|45.15|45.75|45.05|45.94|45.24|45.75|45.05|440
1655384400000|2022-06-16 13:00:00|45.76|45.06|46.25|45.55|46.27|45.57|45.73|45.03|452
1655384700000|2022-06-16 13:05:00|46.26|45.56|46.07|45.37|46.31|45.61|45.89|45.19|437
1655385000000|2022-06-16 13:10:00|46.06|45.36|46.16|45.46|46.29|45.59|45.97|45.27|347
1655385300000|2022-06-16 13:15:00|46.17|45.47|45.88|45.18|46.24|45.54|45.85|45.15|429
1655385600000|2022-06-16 13:20:00|45.9|45.2|46|45.3|46.03|45.33|45.87|45.17|485
1655385900000|2022-06-16 13:25:00|46.01|45.31|46.25|45.55|46.29|45.59|45.99|45.29|557
1655386200000|2022-06-16 13:30:00|46.27|45.57|45.62|44.92|46.54|45.84|45.47|44.77|643
1655386500000|2022-06-16 13:35:00|45.61|44.91|45.55|44.85|46.17|45.47|45.34|44.64|661
1655386800000|2022-06-16 13:40:00|45.54|44.84|45.52|44.82|45.76|45.06|45.39|44.69|696
1655387100000|2022-06-16 13:45:00|45.51|44.81|45.82|45.12|45.95|45.25|45.46|44.76|696
1655387400000|2022-06-16 13:50:00|45.84|45.14|45.26|44.56|45.84|45.14|44.91|44.21|677
1655387700000|2022-06-16 13:55:00|45.27|44.57|45.38|44.68|45.5|44.8|45.11|44.41|511
1655388000000|2022-06-16 14:00:00|45.39|44.69|44.89|44.19|45.41|44.71|44.88|44.18|616
1655388300000|2022-06-16 14:05:00|44.88|44.18|45.12|44.42|45.17|44.47|44.71|44.01|638
1655388600000|2022-06-16 14:10:00|45.14|44.44|45.06|44.36|45.23|44.53|44.93|44.23|574
1655388900000|2022-06-16 14:15:00|45.07|44.37|45.28|44.58|45.66|44.96|45.01|44.31|649
1655389200000|2022-06-16 14:20:00|45.27|44.57|45.37|44.67|45.59|44.89|45.26|44.56|619
1655389500000|2022-06-16 14:25:00|45.36|44.66|45.55|44.85|45.66|44.96|45.32|44.62|564
1655389800000|2022-06-16 14:30:00|45.53|44.83|45.69|44.99|45.85|45.15|45.39|44.69|584
1655390100000|2022-06-16 14:35:00|45.7|45|45.46|44.76|45.76|45.06|45.42|44.72|537
1655390400000|2022-06-16 14:40:00|45.45|44.75|45.2|44.5|45.63|44.93|45.2|44.5|506
1655390700000|2022-06-16 14:45:00|45.25|44.55|45.48|44.78|45.62|44.92|45.1|44.4|553
1655391000000|2022-06-16 14:50:00|45.47|44.77|45.32|44.62|45.5|44.8|45.04|44.34|587
1655391300000|2022-06-16 14:55:00|45.31|44.61|45.14|44.44|45.56|44.86|45.11|44.41|543
1655391600000|2022-06-16 15:00:00|45.15|44.45|45.57|44.87|45.68|44.98|45.13|44.43|554
1655391900000|2022-06-16 15:05:00|45.58|44.88|45.94|45.24|46.03|45.33|45.48|44.78|593
1655392200000|2022-06-16 15:10:00|45.93|45.23|45.97|45.27|46.13|45.43|45.77|45.07|521
1655392500000|2022-06-16 15:15:00|45.95|45.25|45.89|45.19|46.26|45.56|45.75|45.05|494
1655392800000|2022-06-16 15:20:00|45.9|45.2|46.1|45.4|46.16|45.46|45.81|45.11|415
1655393100000|2022-06-16 15:25:00|46.09|45.39|46.29|45.59|46.45|45.75|46.02|45.32|415
1655393400000|2022-06-16 15:30:00|46.3|45.6|46.21|45.51|46.35|45.65|46.16|45.46|404
1655393700000|2022-06-16 15:35:00|46.22|45.52|46.32|45.62|46.32|45.62|46.1|45.4|453
1655394000000|2022-06-16 15:40:00|46.31|45.61|46.21|45.51|46.36|45.66|46.03|45.33|513
1655394300000|2022-06-16 15:45:00|46.22|45.52|46.12|45.42|46.34|45.64|46|45.3|373
1655394600000|2022-06-16 15:50:00|46.11|45.41|45.89|45.19|46.14|45.44|45.81|45.11|388
1655394900000|2022-06-16 15:55:00|45.9|45.2|45.92|45.22|45.95|45.25|45.79|45.09|359
1655395200000|2022-06-16 16:00:00|45.93|45.23|45.67|44.97|45.95|45.25|45.65|44.95|421
1655395500000|2022-06-16 16:05:00|45.66|44.96|45.73|45.03|45.8|45.1|45.62|44.92|303
1655395800000|2022-06-16 16:10:00|45.74|45.04|45.54|44.84|45.75|45.05|45.54|44.84|393
1655396100000|2022-06-16 16:15:00|45.57|44.87|45.76|45.06|45.88|45.18|45.4|44.7|477
1655396400000|2022-06-16 16:20:00|45.77|45.07|46.13|45.43|46.17|45.47|45.69|44.99|518
1655396700000|2022-06-16 16:25:00|46.14|45.44|46.36|45.66|46.39|45.69|46.09|45.39|476
1655397000000|2022-06-16 16:30:00|46.35|45.65|46.42|45.72|46.53|45.83|46.24|45.54|538
1655397300000|2022-06-16 16:35:00|46.44|45.74|46.38|45.68|46.52|45.82|46.24|45.54|515
1655397600000|2022-06-16 16:40:00|46.41|45.71|46.37|45.67|46.5|45.8|46.24|45.54|439
1655397900000|2022-06-16 16:45:00|46.38|45.68|46.55|45.85|46.63|45.93|46.26|45.56|572
1655398200000|2022-06-16 16:50:00|46.56|45.86|46.44|45.74|46.61|45.91|46.39|45.69|464
1655398500000|2022-06-16 16:55:00|46.42|45.72|46.35|45.65|46.44|45.74|46.21|45.51|446
1655398800000|2022-06-16 17:00:00|46.36|45.66|46.28|45.58|46.39|45.69|46.2|45.5|488
1655399100000|2022-06-16 17:05:00|46.3|45.6|46.39|45.69|46.42|45.72|46.12|45.42|480
1655399400000|2022-06-16 17:10:00|46.36|45.66|46.43|45.73|46.56|45.86|46.34|45.64|532
1655399700000|2022-06-16 17:15:00|46.44|45.74|46.51|45.81|46.67|45.97|46.3|45.6|545
1655400000000|2022-06-16 17:20:00|46.49|45.79|46.3|45.6|46.56|45.86|46.22|45.52|523
1655400300000|2022-06-16 17:25:00|46.29|45.59|46.42|45.72|46.49|45.79|46.22|45.52|501
1655400600000|2022-06-16 17:30:00|46.43|45.73|46.56|45.86|46.65|45.95|46.35|45.65|551
1655400900000|2022-06-16 17:35:00|46.55|45.85|46.48|45.78|46.6|45.9|46.42|45.72|441
1655401200000|2022-06-16 17:40:00|46.49|45.79|46.21|45.51|46.52|45.82|46.18|45.48|414
1655401500000|2022-06-16 17:45:00|46.22|45.52|46.01|45.31|46.23|45.53|45.92|45.22|439
1655401800000|2022-06-16 17:50:00|46|45.3|46.03|45.33|46.04|45.34|45.91|45.21|373
1655402100000|2022-06-16 17:55:00|46.01|45.31|45.98|45.28|46.04|45.34|45.91|45.21|316
1655402400000|2022-06-16 18:00:00|46|45.3|46.14|45.44|46.15|45.45|45.93|45.23|410
1655402700000|2022-06-16 18:05:00|46.13|45.43|45.91|45.21|46.21|45.51|45.74|45.04|414
1655403000000|2022-06-16 18:10:00|45.9|45.2|45.87|45.17|46.01|45.31|45.78|45.08|369
1655403300000|2022-06-16 18:15:00|45.84|45.14|45.87|45.17|45.93|45.23|45.78|45.08|362
1655403600000|2022-06-16 18:20:00|45.89|45.19|45.98|45.28|46|45.3|45.82|45.12|320
1655403900000|2022-06-16 18:25:00|45.97|45.27|46.07|45.37|46.13|45.43|45.92|45.22|343
1655404200000|2022-06-16 18:30:00|46.08|45.38|46.17|45.47|46.23|45.53|46.03|45.33|354
1655404500000|2022-06-16 18:35:00|46.18|45.48|46.3|45.6|46.31|45.61|45.98|45.28|425
1655404800000|2022-06-16 18:40:00|46.28|45.58|46.58|45.88|46.71|46.01|46.27|45.57|406
1655405100000|2022-06-16 18:45:00|46.57|45.87|46.37|45.67|46.7|46|46.34|45.64|370
1655405400000|2022-06-16 18:50:00|46.36|45.66|46.51|45.81|46.58|45.88|46.36|45.66|442
1655405700000|2022-06-16 18:55:00|46.52|45.82|46.84|46.14|46.88|46.18|46.47|45.77|477
1655406000000|2022-06-16 19:00:00|46.83|46.13|46.98|46.28|47.09|46.39|46.77|46.07|432
1655406300000|2022-06-16 19:05:00|46.99|46.29|47.06|46.36|47.07|46.37|46.78|46.08|469
1655406600000|2022-06-16 19:10:00|47.05|46.35|46.48|45.78|47.1|46.4|46.4|45.7|549
1655406900000|2022-06-16 19:15:00|46.49|45.79|46.5|45.8|46.53|45.83|46.27|45.57|439
1655407200000|2022-06-16 19:20:00|46.48|45.78|46.48|45.78|46.58|45.88|46.44|45.74|475
1655407500000|2022-06-16 19:25:00|46.5|45.8|46.53|45.83|46.62|45.92|46.41|45.71|450
1655407800000|2022-06-16 19:30:00|46.52|45.82|46.02|45.32|46.57|45.87|46.02|45.32|585
1655408100000|2022-06-16 19:35:00|46.03|45.33|45.79|45.09|46.07|45.37|45.42|44.72|550
1655408400000|2022-06-16 19:40:00|45.76|45.06|45.9|45.2|46.03|45.33|45.75|45.05|437
1655408700000|2022-06-16 19:45:00|45.91|45.21|45.71|45.01|46.02|45.32|45.66|44.96|562
1655409000000|2022-06-16 19:50:00|45.74|45.04|45.82|45.12|45.93|45.23|45.71|45.01|471
1655409300000|2022-06-16 19:55:00|45.83|45.13|45.8|45.1|45.88|45.18|45.68|44.98|393
1655409600000|2022-06-16 20:00:00|45.79|45.09|46.1|45.4|46.17|45.47|45.74|45.04|415
1655409900000|2022-06-16 20:05:00|46.13|45.43|45.91|45.21|46.19|45.49|45.9|45.2|312
1655410200000|2022-06-16 20:10:00|45.92|45.22|46.08|45.38|46.1|45.4|45.86|45.16|311
1655410500000|2022-06-16 20:15:00|46.09|45.39|46.05|45.35|46.21|45.51|46.03|45.33|280
1655410800000|2022-06-16 20:20:00|46.06|45.36|46.02|45.32|46.12|45.42|45.91|45.21|308
1655411100000|2022-06-16 20:25:00|46.03|45.33|46.07|45.37|46.09|45.39|45.96|45.26|289
1655411400000|2022-06-16 20:30:00|46.03|45.33|45.92|45.22|46.06|45.36|45.8|45.1|310
1655411700000|2022-06-16 20:35:00|45.93|45.23|45.79|45.09|45.97|45.27|45.38|44.68|463
1655412000000|2022-06-16 20:40:00|45.78|45.08|45.91|45.21|45.93|45.23|45.61|44.91|521
1655412300000|2022-06-16 20:45:00|45.92|45.22|46.04|45.34|46.08|45.38|45.74|45.04|442
1655412600000|2022-06-16 20:50:00|46.03|45.33|46.06|45.36|46.13|45.43|45.94|45.24|271
1655412900000|2022-06-16 20:55:00|46.09|45.39|46.1|45.4|46.22|45.52|46|45.3|286
1655413200000|2022-06-16 21:00:00|46.11|45.41|46.35|45.65|46.37|45.67|46.07|45.37|178
1655413500000|2022-06-16 21:05:00|46.34|45.64|46.23|45.53|46.4|45.7|46.23|45.53|190
1655413800000|2022-06-16 21:10:00|46.24|45.54|46.27|45.57|46.33|45.63|46.2|45.5|268
1655414100000|2022-06-16 21:15:00|46.25|45.55|46.15|45.45|46.27|45.57|46.13|45.43|201
1655414400000|2022-06-16 21:20:00|46.16|45.46|46.37|45.67|46.38|45.68|46.11|45.41|231
1655414700000|2022-06-16 21:25:00|46.36|45.66|46.29|45.59|46.42|45.72|46.27|45.57|208
1655415000000|2022-06-16 21:30:00|46.3|45.6|46.29|45.59|46.33|45.63|46.23|45.53|172
1655415300000|2022-06-16 21:35:00|46.31|45.61|46.2|45.5|46.34|45.64|46.19|45.49|77
1655415600000|2022-06-16 21:40:00|46.19|45.49|46.07|45.37|46.2|45.5|46.07|45.37|152
1655415900000|2022-06-16 21:45:00|46.06|45.36|45.97|45.27|46.09|45.39|45.96|45.26|168
1655416200000|2022-06-16 21:50:00|45.96|45.26|45.8|45.1|45.96|45.26|45.74|45.04|296
1655416500000|2022-06-16 21:55:00|45.79|45.09|45.69|44.99|45.79|45.09|45.62|44.92|240
1655416800000|2022-06-16 22:00:00|45.7|45|45.54|44.84|45.79|45.09|45.48|44.78|335
1654365300000|2022-06-04 17:55:00|63.51|62.71|63.45|62.65|63.51|62.71|63.43|62.63|73
1654365600000|2022-06-04 18:00:00|63.44|62.64|63.64|62.84|63.68|62.88|63.43|62.63|85
1654365900000|2022-06-04 18:05:00|63.63|62.83|63.63|62.83|63.7|62.9|63.59|62.79|88
1654366200000|2022-06-04 18:10:00|63.62|62.82|63.58|62.78|63.64|62.84|63.55|62.75|90
1654366500000|2022-06-04 18:15:00|63.59|62.79|63.61|62.81|63.61|62.81|63.57|62.77|135
1654366800000|2022-06-04 18:20:00|63.6|62.8|63.61|62.81|63.65|62.85|63.6|62.8|92
1654367100000|2022-06-04 18:25:00|63.62|62.82|63.6|62.8|63.65|62.85|63.58|62.78|134
1654367400000|2022-06-04 18:30:00|63.61|62.81|63.61|62.81|63.61|62.81|63.59|62.79|87
1654367700000|2022-06-04 18:35:00|63.6|62.8|63.7|62.9|63.72|62.92|63.6|62.8|124
1654368000000|2022-06-04 18:40:00|63.69|62.89|63.62|62.82|63.71|62.91|63.62|62.82|86
1654368300000|2022-06-04 18:45:00|63.61|62.81|63.6|62.8|63.7|62.9|63.6|62.8|108
1654368600000|2022-06-04 18:50:00|63.61|62.81|63.62|62.82|63.67|62.87|63.58|62.78|73
1654368900000|2022-06-04 18:55:00|63.61|62.81|63.59|62.79|63.63|62.83|63.59|62.79|51
1654369200000|2022-06-04 19:00:00|63.6|62.8|63.72|62.92|63.72|62.92|63.59|62.79|67
1654369500000|2022-06-04 19:05:00|63.71|62.91|63.65|62.85|63.72|62.92|63.63|62.83|74
1654369800000|2022-06-04 19:10:00|63.64|62.84|63.6|62.8|63.64|62.84|63.54|62.74|60
1654370100000|2022-06-04 19:15:00|63.61|62.81|63.6|62.8|63.61|62.81|63.58|62.78|60
1654370400000|2022-06-04 19:20:00|63.59|62.79|63.75|62.95|63.75|62.95|63.59|62.79|84
1654370700000|2022-06-04 19:25:00|63.74|62.94|63.75|62.95|63.77|62.97|63.72|62.92|60
1654371000000|2022-06-04 19:30:00|63.76|62.96|63.75|62.95|63.77|62.97|63.72|62.92|119
1654371300000|2022-06-04 19:35:00|63.76|62.96|63.74|62.94|63.77|62.97|63.72|62.92|66
1654371600000|2022-06-04 19:40:00|63.73|62.93|63.75|62.95|63.76|62.96|63.71|62.91|72
1654371900000|2022-06-04 19:45:00|63.76|62.96|63.72|62.92|63.83|63.03|63.72|62.92|72
1654372200000|2022-06-04 19:50:00|63.71|62.91|63.71|62.91|63.74|62.94|63.7|62.9|55
1654372500000|2022-06-04 19:55:00|63.7|62.9|63.71|62.91|63.75|62.95|63.69|62.89|76
1654372800000|2022-06-04 20:00:00|63.7|62.9|63.67|62.87|63.71|62.91|63.6|62.8|134
1654373100000|2022-06-04 20:05:00|63.66|62.86|63.72|62.92|63.75|62.95|63.66|62.86|115
1654373400000|2022-06-04 20:10:00|63.73|62.93|63.54|62.74|63.73|62.93|63.53|62.73|117
1654373700000|2022-06-04 20:15:00|63.55|62.75|63.69|62.89|63.72|62.92|63.54|62.74|110
1654374000000|2022-06-04 20:20:00|63.7|62.9|63.63|62.83|63.71|62.91|63.62|62.82|62
1654374300000|2022-06-04 20:25:00|63.62|62.82|63.6|62.8|63.66|62.86|63.6|62.8|56
1654374600000|2022-06-04 20:30:00|63.61|62.81|63.7|62.9|63.7|62.9|63.6|62.8|112
1654374900000|2022-06-04 20:35:00|63.71|62.91|63.71|62.91|63.71|62.91|63.69|62.89|119
1654375200000|2022-06-04 20:40:00|63.7|62.9|63.7|62.9|63.71|62.91|63.68|62.88|97
1654375500000|2022-06-04 20:45:00|63.71|62.91|63.69|62.89|63.71|62.91|63.68|62.88|175
1654375800000|2022-06-04 20:50:00|63.68|62.88|63.69|62.89|63.71|62.91|63.61|62.81|80
1654376100000|2022-06-04 20:55:00|63.68|62.88|63.75|62.95|63.77|62.97|63.64|62.84|87
1654376400000|2022-06-04 21:00:00|63.76|62.96|63.79|62.99|63.81|63.01|63.75|62.95|87
1654376700000|2022-06-04 21:05:00|63.78|62.98|63.74|62.94|63.81|63.01|63.73|62.93|52
1654377000000|2022-06-04 21:10:00|63.73|62.93|63.73|62.93|63.75|62.95|63.72|62.92|21
1654377300000|2022-06-04 21:15:00|63.74|62.94|63.72|62.92|63.74|62.94|63.72|62.92|53
1654377600000|2022-06-04 21:20:00|63.73|62.93|63.92|63.12|63.92|63.12|63.73|62.93|40
1654377900000|2022-06-04 21:25:00|63.93|63.13|63.9|63.1|63.93|63.13|63.9|63.1|50
1654378200000|2022-06-04 21:30:00|63.91|63.11|63.9|63.1|63.91|63.11|63.89|63.09|26
1654378500000|2022-06-04 21:35:00|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|48
1654378800000|2022-06-04 21:40:00|63.91|63.11|64.02|63.22|64.02|63.22|63.9|63.1|39
1654379100000|2022-06-04 21:45:00|64.03|63.23|63.92|63.12|64.03|63.23|63.9|63.1|78
1654379400000|2022-06-04 21:50:00|63.91|63.11|63.92|63.12|63.93|63.13|63.9|63.1|26
1654379700000|2022-06-04 21:55:00|63.93|63.13|64.23|63.43|64.23|63.43|63.93|63.13|89
1654380000000|2022-06-04 22:00:00|64.22|63.42|64.37|63.57|64.38|63.58|64.09|63.29|183
1654380300000|2022-06-04 22:05:00|64.36|63.56|64.52|63.72|64.53|63.73|64.36|63.56|222
1654380600000|2022-06-04 22:10:00|64.53|63.73|64.55|63.75|64.71|63.91|64.52|63.72|164
1654380900000|2022-06-04 22:15:00|64.54|63.74|64.62|63.82|64.71|63.91|64.54|63.74|152
1654381200000|2022-06-04 22:20:00|64.63|63.83|64.5|63.7|64.65|63.85|64.41|63.61|104
1654381500000|2022-06-04 22:25:00|64.49|63.69|64.41|63.61|64.5|63.7|64.39|63.59|133
1654381800000|2022-06-04 22:30:00|64.42|63.62|64.41|63.61|64.51|63.71|64.41|63.61|120
1654382100000|2022-06-04 22:35:00|64.42|63.62|64.23|63.43|64.44|63.64|64.21|63.41|109
1654382400000|2022-06-04 22:40:00|64.24|63.44|64.21|63.41|64.3|63.5|64.2|63.4|89
1654382700000|2022-06-04 22:45:00|64.2|63.4|64.21|63.41|64.29|63.49|64.19|63.39|114
1654383000000|2022-06-04 22:50:00|64.2|63.4|64.19|63.39|64.22|63.42|64.18|63.38|33
1654383300000|2022-06-04 22:55:00|64.2|63.4|64.13|63.33|64.21|63.41|64.13|63.33|47
1654383600000|2022-06-04 23:00:00|64.12|63.32|64.02|63.22|64.15|63.35|64.02|63.22|65
1654383900000|2022-06-04 23:05:00|64.03|63.23|64.08|63.28|64.09|63.29|63.98|63.18|92
1654384200000|2022-06-04 23:10:00|64.09|63.29|64.09|63.29|64.09|63.29|64.01|63.21|89
1654384500000|2022-06-04 23:15:00|64.08|63.28|64.02|63.22|64.11|63.31|63.98|63.18|81
1654384800000|2022-06-04 23:20:00|64.01|63.21|64.04|63.24|64.04|63.24|63.99|63.19|90
1654385100000|2022-06-04 23:25:00|64.03|63.23|64.03|63.23|64.04|63.24|63.99|63.19|134
1654385400000|2022-06-04 23:30:00|64.02|63.22|64.11|63.31|64.12|63.32|64.02|63.22|159
1654385700000|2022-06-04 23:35:00|64.12|63.32|64.1|63.3|64.13|63.33|64.1|63.3|71
1654386000000|2022-06-04 23:40:00|64.11|63.31|64.04|63.24|64.11|63.31|64|63.2|122
1654386300000|2022-06-04 23:45:00|64.03|63.23|64.05|63.25|64.11|63.31|63.93|63.13|77
1654386600000|2022-06-04 23:50:00|64.04|63.24|64.04|63.24|64.12|63.32|64.02|63.22|96
1654386900000|2022-06-04 23:55:00|64.05|63.25|64.12|63.32|64.14|63.34|64.05|63.25|80
1654387200000|2022-06-05 00:00:00|64.13|63.33|64.04|63.24|64.22|63.42|64.02|63.22|166
1654387500000|2022-06-05 00:05:00|64.05|63.25|63.92|63.12|64.05|63.25|63.89|63.09|73
1654387800000|2022-06-05 00:10:00|63.91|63.11|64.03|63.23|64.04|63.24|63.91|63.11|131
1654388100000|2022-06-05 00:15:00|64.04|63.24|64|63.2|64.05|63.25|64|63.2|119
1654388400000|2022-06-05 00:20:00|64.01|63.21|64.03|63.23|64.11|63.31|64|63.2|113
1654388700000|2022-06-05 00:25:00|64.02|63.22|64.03|63.23|64.05|63.25|64.02|63.22|58
1654389000000|2022-06-05 00:30:00|64.02|63.22|64.01|63.21|64.04|63.24|63.92|63.12|207
1654389300000|2022-06-05 00:35:00|64.02|63.22|64.01|63.21|64.06|63.26|64|63.2|152
1654389600000|2022-06-05 00:40:00|64.02|63.22|63.72|62.92|64.02|63.22|63.71|62.91|166
1654389900000|2022-06-05 00:45:00|63.71|62.91|63.74|62.94|63.76|62.96|63.71|62.91|96
1654390200000|2022-06-05 00:50:00|63.73|62.93|63.64|62.84|63.74|62.94|63.63|62.83|77
1654390500000|2022-06-05 00:55:00|63.63|62.83|63.53|62.73|63.66|62.86|63.46|62.66|167
1654390800000|2022-06-05 01:00:00|63.52|62.72|63.53|62.73|63.53|62.73|63.44|62.64|111
1654391100000|2022-06-05 01:05:00|63.51|62.71|63.34|62.54|63.55|62.75|63.34|62.54|99
1654391400000|2022-06-05 01:10:00|63.33|62.53|63.3|62.5|63.34|62.54|63.29|62.49|105
1654391700000|2022-06-05 01:15:00|63.29|62.49|63.1|62.3|63.32|62.52|63.09|62.29|155
1654392000000|2022-06-05 01:20:00|63.11|62.31|63.15|62.35|63.16|62.36|63.11|62.31|93
1654392300000|2022-06-05 01:25:00|63.14|62.34|63.12|62.32|63.15|62.35|63.11|62.31|63
1654392600000|2022-06-05 01:30:00|63.11|62.31|63.12|62.32|63.17|62.37|63.1|62.3|84
1654392900000|2022-06-05 01:35:00|63.13|62.33|63.01|62.21|63.13|62.33|62.92|62.12|102
1654393200000|2022-06-05 01:40:00|63.02|62.22|63.03|62.23|63.05|62.25|62.98|62.18|110
1654393500000|2022-06-05 01:45:00|63.02|62.22|63.01|62.21|63.05|62.25|63|62.2|106
1654393800000|2022-06-05 01:50:00|63.02|62.22|63.04|62.24|63.06|62.26|63.01|62.21|53
1654394100000|2022-06-05 01:55:00|63.03|62.23|62.9|62.1|63.06|62.26|62.85|62.05|126
1654394400000|2022-06-05 02:00:00|62.89|62.09|62.92|62.12|62.93|62.13|62.81|62.01|120
1654394700000|2022-06-05 02:05:00|62.91|62.11|63.01|62.21|63.01|62.21|62.9|62.1|132
1654395000000|2022-06-05 02:10:00|63|62.2|63.02|62.22|63.06|62.26|62.99|62.19|120
1654395300000|2022-06-05 02:15:00|63.01|62.21|63.01|62.21|63.06|62.26|63|62.2|81
1654395600000|2022-06-05 02:20:00|63.02|62.22|63.01|62.21|63.04|62.24|62.93|62.13|64
1654395900000|2022-06-05 02:25:00|63.02|62.22|63.02|62.22|63.05|62.25|63.01|62.21|63
1654396200000|2022-06-05 02:30:00|63.03|62.23|63.01|62.21|63.04|62.24|62.95|62.15|124
1654396500000|2022-06-05 02:35:00|63.02|62.22|63.01|62.21|63.03|62.23|62.99|62.19|102
1654396800000|2022-06-05 02:40:00|63|62.2|63.07|62.27|63.1|62.3|62.99|62.19|40
1654397100000|2022-06-05 02:45:00|63.05|62.25|63.14|62.34|63.14|62.34|63.03|62.23|173
1654397400000|2022-06-05 02:50:00|63.13|62.33|63.11|62.31|63.14|62.34|63.09|62.29|104
1654397700000|2022-06-05 02:55:00|63.12|62.32|63.1|62.3|63.13|62.33|63.09|62.29|113
1654398000000|2022-06-05 03:00:00|63.11|62.31|63.04|62.24|63.13|62.33|63.02|62.22|145
1654398300000|2022-06-05 03:05:00|63.03|62.23|63.04|62.24|63.05|62.25|63.03|62.23|162
1654398600000|2022-06-05 03:10:00|63.05|62.25|63.11|62.31|63.12|62.32|63.05|62.25|120
1654398900000|2022-06-05 03:15:00|63.12|62.32|63.22|62.42|63.25|62.45|63.09|62.29|100
1654399200000|2022-06-05 03:20:00|63.23|62.43|63.38|62.58|63.38|62.58|63.23|62.43|80
1654399500000|2022-06-05 03:25:00|63.39|62.59|63.33|62.53|63.43|62.63|63.32|62.52|93
1654399800000|2022-06-05 03:30:00|63.34|62.54|63.33|62.53|63.36|62.56|63.32|62.52|53
1654400100000|2022-06-05 03:35:00|63.34|62.54|63.32|62.52|63.35|62.55|63.3|62.5|99
1654400400000|2022-06-05 03:40:00|63.31|62.51|63.26|62.46|63.32|62.52|63.22|62.42|40
1654400700000|2022-06-05 03:45:00|63.25|62.45|63.25|62.45|63.25|62.45|63.22|62.42|67
1654401000000|2022-06-05 03:50:00|63.24|62.44|63.32|62.52|63.33|62.53|63.23|62.43|64
1654401300000|2022-06-05 03:55:00|63.31|62.51|63.34|62.54|63.34|62.54|63.29|62.49|50
1654401600000|2022-06-05 04:00:00|63.33|62.53|63.33|62.53|63.33|62.53|63.29|62.49|52
1654401900000|2022-06-05 04:05:00|63.32|62.52|63.2|62.4|63.41|62.61|63.18|62.38|92
1654402200000|2022-06-05 04:10:00|63.19|62.39|63.12|62.32|63.2|62.4|63.05|62.25|103
1654402500000|2022-06-05 04:15:00|63.11|62.31|63.15|62.35|63.16|62.36|63.1|62.3|47
1654402800000|2022-06-05 04:20:00|63.14|62.34|63.1|62.3|63.15|62.35|63.1|62.3|117
1654403100000|2022-06-05 04:25:00|63.11|62.31|63.12|62.32|63.13|62.33|63.09|62.29|91
1654403400000|2022-06-05 04:30:00|63.13|62.33|63.14|62.34|63.16|62.36|63.08|62.28|138
1654403700000|2022-06-05 04:35:00|63.15|62.35|63.31|62.51|63.34|62.54|63.15|62.35|57
1654404000000|2022-06-05 04:40:00|63.32|62.52|63.22|62.42|63.33|62.53|63.22|62.42|72
1654404300000|2022-06-05 04:45:00|63.23|62.43|63.3|62.5|63.31|62.51|63.2|62.4|34
1654404600000|2022-06-05 04:50:00|63.31|62.51|63.24|62.44|63.35|62.55|63.23|62.43|58
1654404900000|2022-06-05 04:55:00|63.23|62.43|63.14|62.34|63.24|62.44|63.13|62.33|54
1654405200000|2022-06-05 05:00:00|63.15|62.35|63.34|62.54|63.34|62.54|63.14|62.34|75
1654405500000|2022-06-05 05:05:00|63.33|62.53|63.33|62.53|63.35|62.55|63.29|62.49|171
1654405800000|2022-06-05 05:10:00|63.32|62.52|63.35|62.55|63.41|62.61|63.32|62.52|210
1654406100000|2022-06-05 05:15:00|63.36|62.56|63.34|62.54|63.36|62.56|63.32|62.52|49
1654406400000|2022-06-05 05:20:00|63.35|62.55|63.43|62.63|63.44|62.64|63.34|62.54|98
1654406700000|2022-06-05 05:25:00|63.44|62.64|63.44|62.64|63.46|62.66|63.41|62.61|82
1654407000000|2022-06-05 05:30:00|63.43|62.63|63.42|62.62|63.46|62.66|63.39|62.59|86
1654407300000|2022-06-05 05:35:00|63.43|62.63|63.41|62.61|63.43|62.63|63.4|62.6|137
1654407600000|2022-06-05 05:40:00|63.4|62.6|63.34|62.54|63.41|62.61|63.3|62.5|61
1654407900000|2022-06-05 05:45:00|63.33|62.53|63.41|62.61|63.44|62.64|63.32|62.52|60
1654408200000|2022-06-05 05:50:00|63.4|62.6|63.41|62.61|63.44|62.64|63.39|62.59|95
1654408500000|2022-06-05 05:55:00|63.42|62.62|63.33|62.53|63.42|62.62|63.31|62.51|83
1654408800000|2022-06-05 06:00:00|63.32|62.52|63.32|62.52|63.34|62.54|63.21|62.41|120
1654409100000|2022-06-05 06:05:00|63.31|62.51|63.33|62.53|63.33|62.53|63.3|62.5|31
1654409400000|2022-06-05 06:10:00|63.34|62.54|63.32|62.52|63.34|62.54|63.3|62.5|82
1654409700000|2022-06-05 06:15:00|63.33|62.53|63.31|62.51|63.34|62.54|63.3|62.5|34
1654410000000|2022-06-05 06:20:00|63.3|62.5|63.23|62.43|63.32|62.52|63.22|62.42|49
1654410300000|2022-06-05 06:25:00|63.22|62.42|63.31|62.51|63.34|62.54|63.22|62.42|96
1654410600000|2022-06-05 06:30:00|63.32|62.52|63.31|62.51|63.34|62.54|63.3|62.5|118
1654410900000|2022-06-05 06:35:00|63.32|62.52|63.42|62.62|63.42|62.62|63.31|62.51|42
1654411200000|2022-06-05 06:40:00|63.43|62.63|63.41|62.61|63.43|62.63|63.39|62.59|47
1654411500000|2022-06-05 06:45:00|63.42|62.62|63.33|62.53|63.42|62.62|63.32|62.52|97
1654411800000|2022-06-05 06:50:00|63.32|62.52|63.31|62.51|63.33|62.53|63.28|62.48|117
1654412100000|2022-06-05 06:55:00|63.3|62.5|63.32|62.52|63.35|62.55|63.3|62.5|104
1654412400000|2022-06-05 07:00:00|63.31|62.51|63.24|62.44|63.31|62.51|63.23|62.43|56
1654412700000|2022-06-05 07:05:00|63.23|62.43|63.4|62.6|63.42|62.62|63.23|62.43|44
1654413000000|2022-06-05 07:10:00|63.41|62.61|63.41|62.61|63.44|62.64|63.4|62.6|28
1654413300000|2022-06-05 07:15:00|63.42|62.62|63.21|62.41|63.43|62.63|63.21|62.41|75
1654413600000|2022-06-05 07:20:00|63.22|62.42|63.32|62.52|63.32|62.52|63.17|62.37|113
1654413900000|2022-06-05 07:25:00|63.33|62.53|63.4|62.6|63.42|62.62|63.31|62.51|86
1654414200000|2022-06-05 07:30:00|63.39|62.59|63.4|62.6|63.44|62.64|63.38|62.58|100
1654414500000|2022-06-05 07:35:00|63.39|62.59|63.33|62.53|63.4|62.6|63.31|62.51|80
1654414800000|2022-06-05 07:40:00|63.32|62.52|63.39|62.59|63.4|62.6|63.3|62.5|71
1654415100000|2022-06-05 07:45:00|63.38|62.58|63.28|62.48|63.39|62.59|63.28|62.48|30
1654415400000|2022-06-05 07:50:00|63.27|62.47|63.23|62.43|63.31|62.51|63.18|62.38|92
1654415700000|2022-06-05 07:55:00|63.22|62.42|63.13|62.33|63.22|62.42|63.12|62.32|81
1654416000000|2022-06-05 08:00:00|63.14|62.34|63.24|62.44|63.25|62.45|63.13|62.33|99
1654416300000|2022-06-05 08:05:00|63.25|62.45|63.3|62.5|63.32|62.52|63.23|62.43|101
1654416600000|2022-06-05 08:10:00|63.29|62.49|63.31|62.51|63.33|62.53|63.29|62.49|138
1654416900000|2022-06-05 08:15:00|63.3|62.5|63.32|62.52|63.4|62.6|63.22|62.42|119
1654417200000|2022-06-05 08:20:00|63.33|62.53|63.31|62.51|63.37|62.57|63.3|62.5|53
1654417500000|2022-06-05 08:25:00|63.3|62.5|63.18|62.38|63.31|62.51|63.18|62.38|78
1654417800000|2022-06-05 08:30:00|63.19|62.39|63.21|62.41|63.25|62.45|63.19|62.39|77
1654418100000|2022-06-05 08:35:00|63.22|62.42|63.29|62.49|63.31|62.51|63.2|62.4|68
1654418400000|2022-06-05 08:40:00|63.3|62.5|63.23|62.43|63.3|62.5|63.21|62.41|59
1654418700000|2022-06-05 08:45:00|63.24|62.44|63.22|62.42|63.25|62.45|63.2|62.4|34
1654419000000|2022-06-05 08:50:00|63.23|62.43|63.24|62.44|63.25|62.45|63.2|62.4|46
1654419300000|2022-06-05 08:55:00|63.23|62.43|63.21|62.41|63.23|62.43|63.18|62.38|98
1654419600000|2022-06-05 09:00:00|63.2|62.4|63.13|62.33|63.21|62.41|63.13|62.33|64
1654419900000|2022-06-05 09:05:00|63.12|62.32|62.99|62.19|63.13|62.33|62.98|62.18|93
1654420200000|2022-06-05 09:10:00|63|62.2|62.92|62.12|63|62.2|62.84|62.04|151
1654420500000|2022-06-05 09:15:00|62.91|62.11|63.03|62.23|63.03|62.23|62.89|62.09|92
1654420800000|2022-06-05 09:20:00|63.02|62.22|62.93|62.13|63.02|62.22|62.9|62.1|113
1654421100000|2022-06-05 09:25:00|62.92|62.12|63|62.2|63.03|62.23|62.92|62.12|151
1654421400000|2022-06-05 09:30:00|63.01|62.21|62.93|62.13|63.01|62.21|62.91|62.11|112
1654421700000|2022-06-05 09:35:00|62.92|62.12|63|62.2|63|62.2|62.75|61.95|149
1654422000000|2022-06-05 09:40:00|62.99|62.19|63.03|62.23|63.1|62.3|62.97|62.17|90
1654422300000|2022-06-05 09:45:00|63.04|62.24|62.99|62.19|63.05|62.25|62.92|62.12|115
1654422600000|2022-06-05 09:50:00|62.98|62.18|62.98|62.18|63|62.2|62.91|62.11|65
1654422900000|2022-06-05 09:55:00|62.97|62.17|62.95|62.15|62.97|62.17|62.91|62.11|77
1654423200000|2022-06-05 10:00:00|62.94|62.14|62.92|62.12|62.94|62.14|62.89|62.09|81
1654423500000|2022-06-05 10:05:00|62.93|62.13|62.91|62.11|63.01|62.21|62.9|62.1|118
1654423800000|2022-06-05 10:10:00|62.92|62.12|63.12|62.32|63.12|62.32|62.91|62.11|81
1654424100000|2022-06-05 10:15:00|63.11|62.31|63.2|62.4|63.22|62.42|63.08|62.28|79
1654424400000|2022-06-05 10:20:00|63.21|62.41|63.2|62.4|63.22|62.42|63.17|62.37|56
1654424700000|2022-06-05 10:25:00|63.19|62.39|63.18|62.38|63.19|62.39|63.15|62.35|71
1654425000000|2022-06-05 10:30:00|63.17|62.37|63.17|62.37|63.2|62.4|63.17|62.37|101
1654425300000|2022-06-05 10:35:00|63.18|62.38|63.18|62.38|63.18|62.38|63.16|62.36|21
1654425600000|2022-06-05 10:40:00|63.17|62.37|63.1|62.3|63.17|62.37|63.07|62.27|121
1654425900000|2022-06-05 10:45:00|63.09|62.29|63.11|62.31|63.13|62.33|63.02|62.22|76
1654426200000|2022-06-05 10:50:00|63.12|62.32|63.09|62.29|63.12|62.32|63.07|62.27|130
1654426500000|2022-06-05 10:55:00|63.08|62.28|63.01|62.21|63.09|62.29|62.99|62.19|109
1654426800000|2022-06-05 11:00:00|63.02|62.22|63.03|62.23|63.03|62.23|63|62.2|68
1654427100000|2022-06-05 11:05:00|63.02|62.22|62.98|62.18|63.03|62.23|62.9|62.1|158
1654427400000|2022-06-05 11:10:00|62.97|62.17|63|62.2|63.02|62.22|62.97|62.17|83
1654427700000|2022-06-05 11:15:00|62.99|62.19|63.01|62.21|63.06|62.26|62.99|62.19|73
1654428000000|2022-06-05 11:20:00|63|62.2|63.2|62.4|63.21|62.41|62.97|62.17|73
1654428300000|2022-06-05 11:25:00|63.19|62.39|63.27|62.47|63.28|62.48|63.18|62.38|69
1654428600000|2022-06-05 11:30:00|63.28|62.48|63.27|62.47|63.29|62.49|63.2|62.4|84
1654428900000|2022-06-05 11:35:00|63.26|62.46|63.28|62.48|63.3|62.5|63.25|62.45|72
1654429200000|2022-06-05 11:40:00|63.27|62.47|63.27|62.47|63.3|62.5|63.26|62.46|55
1654429500000|2022-06-05 11:45:00|63.28|62.48|63.22|62.42|63.3|62.5|63.21|62.41|66
1654429800000|2022-06-05 11:50:00|63.21|62.41|63.21|62.41|63.24|62.44|63.2|62.4|33
1654430100000|2022-06-05 11:55:00|63.22|62.42|63.28|62.48|63.32|62.52|63.2|62.4|90
1654430400000|2022-06-05 12:00:00|63.27|62.47|63.25|62.45|63.31|62.51|63.21|62.41|115
1654430700000|2022-06-05 12:05:00|63.24|62.44|63.24|62.44|63.25|62.45|63.23|62.43|55
1654431000000|2022-06-05 12:10:00|63.22|62.42|63.2|62.4|63.23|62.43|63.14|62.34|117
1654431300000|2022-06-05 12:15:00|63.21|62.41|63.09|62.29|63.21|62.41|63.08|62.28|86
1654431600000|2022-06-05 12:20:00|63.1|62.3|63.14|62.34|63.15|62.35|63.09|62.29|65
1654431900000|2022-06-05 12:25:00|63.13|62.33|63.32|62.52|63.33|62.53|63.12|62.32|89
1654432200000|2022-06-05 12:30:00|63.31|62.51|63.18|62.38|63.34|62.54|63.12|62.32|104
1654432500000|2022-06-05 12:35:00|63.19|62.39|63.11|62.31|63.2|62.4|63.08|62.28|72
1654432800000|2022-06-05 12:40:00|63.12|62.32|63.11|62.31|63.15|62.35|63.09|62.29|178
1654433100000|2022-06-05 12:45:00|63.1|62.3|63.11|62.31|63.12|62.32|63.09|62.29|170
1654433400000|2022-06-05 12:50:00|63.1|62.3|63.21|62.41|63.22|62.42|63.1|62.3|52
1654433700000|2022-06-05 12:55:00|63.2|62.4|63.13|62.33|63.21|62.41|63.12|62.32|176
1654434000000|2022-06-05 13:00:00|63.14|62.34|63.22|62.42|63.24|62.44|63.14|62.34|92
1654434300000|2022-06-05 13:05:00|63.21|62.41|63.21|62.41|63.22|62.42|63.17|62.37|96
1654434600000|2022-06-05 13:10:00|63.2|62.4|63.18|62.38|63.22|62.42|63.18|62.38|113
1654434900000|2022-06-05 13:15:00|63.17|62.37|63.14|62.34|63.18|62.38|63.11|62.31|74
1654435200000|2022-06-05 13:20:00|63.13|62.33|63.12|62.32|63.21|62.41|63.12|62.32|74
1654435500000|2022-06-05 13:25:00|63.11|62.31|63.09|62.29|63.13|62.33|63.09|62.29|25
1654435800000|2022-06-05 13:30:00|63.08|62.28|63.1|62.3|63.1|62.3|63.01|62.21|58
1654436100000|2022-06-05 13:35:00|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|35
1654436400000|2022-06-05 13:40:00|63.12|62.32|63.01|62.21|63.12|62.32|63.01|62.21|31
1654436700000|2022-06-05 13:45:00|63|62.2|63.01|62.21|63.1|62.3|62.99|62.19|111
1654437000000|2022-06-05 13:50:00|63|62.2|62.63|61.83|63.01|62.21|62.63|61.83|119
1654437300000|2022-06-05 13:55:00|62.64|61.84|62.45|61.65|62.71|61.91|62.43|61.63|139
1654437600000|2022-06-05 14:00:00|62.46|61.66|62.3|61.5|62.46|61.66|62.18|61.38|208
1654437900000|2022-06-05 14:05:00|62.31|61.51|62.26|61.46|62.32|61.52|62.15|61.35|204
1654438200000|2022-06-05 14:10:00|62.25|61.45|62.13|61.33|62.25|61.45|62.09|61.29|120
1654438500000|2022-06-05 14:15:00|62.12|61.32|62.23|61.43|62.25|61.45|62.1|61.3|107
1654438800000|2022-06-05 14:20:00|62.22|61.42|62.32|61.52|62.36|61.56|62.22|61.42|145
1654439100000|2022-06-05 14:25:00|62.33|61.53|62.39|61.59|62.41|61.61|62.32|61.52|136
1654439400000|2022-06-05 14:30:00|62.4|61.6|62.42|61.62|62.49|61.69|62.39|61.59|132
1654439700000|2022-06-05 14:35:00|62.41|61.61|62.44|61.64|62.44|61.64|62.4|61.6|63
1654440000000|2022-06-05 14:40:00|62.43|61.63|62.52|61.72|62.53|61.73|62.42|61.62|109
1654440300000|2022-06-05 14:45:00|62.51|61.71|62.53|61.73|62.54|61.74|62.49|61.69|103
1654440600000|2022-06-05 14:50:00|62.54|61.74|62.6|61.8|62.61|61.81|62.51|61.71|135
1654440900000|2022-06-05 14:55:00|62.61|61.81|62.6|61.8|62.63|61.83|62.6|61.8|92
1654441200000|2022-06-05 15:00:00|62.61|61.81|62.63|61.83|62.7|61.9|62.61|61.81|87
1654441500000|2022-06-05 15:05:00|62.64|61.84|62.71|61.91|62.71|61.91|62.63|61.83|53
1654441800000|2022-06-05 15:10:00|62.72|61.92|62.84|62.04|62.84|62.04|62.71|61.91|100
1654442100000|2022-06-05 15:15:00|62.83|62.03|62.75|61.95|62.84|62.04|62.73|61.93|91
1654442400000|2022-06-05 15:20:00|62.76|61.96|62.92|62.12|62.93|62.13|62.75|61.95|108
1654442700000|2022-06-05 15:25:00|62.91|62.11|62.83|62.03|62.93|62.13|62.82|62.02|94
1654443000000|2022-06-05 15:30:00|62.84|62.04|62.91|62.11|62.92|62.12|62.73|61.93|141
1654443300000|2022-06-05 15:35:00|62.92|62.12|63.03|62.23|63.04|62.24|62.9|62.1|175
1654443600000|2022-06-05 15:40:00|63.02|62.22|63.05|62.25|63.12|62.32|63.01|62.21|127
1654443900000|2022-06-05 15:45:00|63.04|62.24|63.25|62.45|63.26|62.46|63.04|62.24|105
1654444200000|2022-06-05 15:50:00|63.26|62.46|63.31|62.51|63.32|62.52|63.18|62.38|178
1654444500000|2022-06-05 15:55:00|63.32|62.52|63.5|62.7|63.51|62.71|63.31|62.51|128
1654444800000|2022-06-05 16:00:00|63.51|62.71|63.41|62.61|63.51|62.71|63.3|62.5|164
1654445100000|2022-06-05 16:05:00|63.42|62.62|63.95|63.15|63.98|63.18|63.42|62.62|297
1654445400000|2022-06-05 16:10:00|63.94|63.14|63.84|63.04|64.08|63.28|63.79|62.99|240
1654445700000|2022-06-05 16:15:00|63.85|63.05|63.58|62.78|63.93|63.13|63.52|62.72|293
1654446000000|2022-06-05 16:20:00|63.59|62.79|63.34|62.54|63.59|62.79|63.34|62.54|156
1654446300000|2022-06-05 16:25:00|63.33|62.53|63.11|62.31|63.35|62.55|63.05|62.25|224
1654446600000|2022-06-05 16:30:00|63.1|62.3|63.02|62.22|63.15|62.35|62.9|62.1|212
1654446900000|2022-06-05 16:35:00|63.01|62.21|63.02|62.22|63.14|62.34|63.01|62.21|156
1654447200000|2022-06-05 16:40:00|63.03|62.23|63.03|62.23|63.08|62.28|62.9|62.1|208
1654447500000|2022-06-05 16:45:00|63.02|62.22|62.92|62.12|63.04|62.24|62.89|62.09|67
1654447800000|2022-06-05 16:50:00|62.93|62.13|62.92|62.12|63.01|62.21|62.87|62.07|150
1654448100000|2022-06-05 16:55:00|62.93|62.13|62.85|62.05|62.96|62.16|62.8|62|116
1654448400000|2022-06-05 17:00:00|62.86|62.06|62.94|62.14|62.96|62.16|62.73|61.93|143
1654448700000|2022-06-05 17:05:00|62.93|62.13|62.85|62.05|62.99|62.19|62.83|62.03|114
1654449000000|2022-06-05 17:10:00|62.84|62.04|62.82|62.02|62.84|62.04|62.8|62|64
1654449300000|2022-06-05 17:15:00|62.81|62.01|62.93|62.13|62.95|62.15|62.79|61.99|136
1654449600000|2022-06-05 17:20:00|62.94|62.14|63.09|62.29|63.12|62.32|62.92|62.12|120
1654449900000|2022-06-05 17:25:00|63.1|62.3|63.12|62.32|63.22|62.42|63.02|62.22|216
1654450200000|2022-06-05 17:30:00|63.11|62.31|63.2|62.4|63.28|62.48|63.07|62.27|176
1654450500000|2022-06-05 17:35:00|63.21|62.41|63.28|62.48|63.29|62.49|63.18|62.38|147
1654450800000|2022-06-05 17:40:00|63.29|62.49|63.24|62.44|63.33|62.53|63.2|62.4|155
1654451100000|2022-06-05 17:45:00|63.25|62.45|63.31|62.51|63.44|62.64|63.22|62.42|185
1654451400000|2022-06-05 17:50:00|63.32|62.52|63.31|62.51|63.43|62.63|63.25|62.45|125
1654451700000|2022-06-05 17:55:00|63.3|62.5|63.41|62.61|63.42|62.62|63.3|62.5|77
1654452000000|2022-06-05 18:00:00|63.42|62.62|63.64|62.84|63.66|62.86|63.42|62.62|94
1654452300000|2022-06-05 18:05:00|63.63|62.83|63.63|62.83|63.67|62.87|63.62|62.82|91
1654452600000|2022-06-05 18:10:00|63.62|62.82|63.56|62.76|63.63|62.83|63.51|62.71|126
1654452900000|2022-06-05 18:15:00|63.57|62.77|63.66|62.86|63.68|62.88|63.52|62.72|96
1654453200000|2022-06-05 18:20:00|63.67|62.87|63.62|62.82|63.67|62.87|63.6|62.8|75
1654453500000|2022-06-05 18:25:00|63.61|62.81|63.66|62.86|63.67|62.87|63.59|62.79|52
1654453800000|2022-06-05 18:30:00|63.67|62.87|63.61|62.81|63.67|62.87|63.61|62.81|132
1654454100000|2022-06-05 18:35:00|63.6|62.8|63.63|62.83|63.65|62.85|63.51|62.71|122
1654454400000|2022-06-05 18:40:00|63.64|62.84|63.65|62.85|63.66|62.86|63.63|62.83|90
1654454700000|2022-06-05 18:45:00|63.64|62.84|63.7|62.9|63.73|62.93|63.63|62.83|91
1654455000000|2022-06-05 18:50:00|63.71|62.91|63.73|62.93|63.75|62.95|63.69|62.89|100
1654455300000|2022-06-05 18:55:00|63.72|62.92|63.65|62.85|63.73|62.93|63.64|62.84|137
1654455600000|2022-06-05 19:00:00|63.66|62.86|63.67|62.87|63.74|62.94|63.64|62.84|101
1654455900000|2022-06-05 19:05:00|63.66|62.86|63.64|62.84|63.66|62.86|63.62|62.82|101
1654456200000|2022-06-05 19:10:00|63.65|62.85|63.73|62.93|63.75|62.95|63.61|62.81|143
1654456500000|2022-06-05 19:15:00|63.74|62.94|63.65|62.85|63.74|62.94|63.64|62.84|98
1654456800000|2022-06-05 19:20:00|63.64|62.84|63.67|62.87|63.68|62.88|63.63|62.83|100
1654457100000|2022-06-05 19:25:00|63.66|62.86|64.15|62.35|64.17|62.88|63.62|62.35|86
1654457400000|2022-06-05 19:30:00|64.14|62.34|64.13|62.33|64.15|62.35|64.1|62.3|85
1654457700000|2022-06-05 19:35:00|64.12|62.32|64.15|62.35|64.22|62.42|64.12|62.32|74
1654458000000|2022-06-05 19:40:00|64.16|62.36|64.22|62.42|64.22|62.42|64.15|62.35|42
1654458300000|2022-06-05 19:45:00|64.21|62.41|64.32|62.52|64.42|62.62|64.21|62.41|76
1654458600000|2022-06-05 19:50:00|64.33|62.53|64.33|62.53|64.42|62.62|64.31|62.51|109
1654458900000|2022-06-05 19:55:00|64.32|62.52|64.31|62.51|64.34|62.54|64.31|62.51|74
1654459200000|2022-06-05 20:00:00|64.32|62.52|64.32|62.52|64.4|62.6|64.27|62.47|113
1654459500000|2022-06-05 20:05:00|64.31|62.51|64.55|62.75|64.55|62.75|64.3|62.5|99
1654459800000|2022-06-05 20:10:00|64.56|62.76|64.52|62.72|64.72|62.92|64.52|62.72|130
1654460100000|2022-06-05 20:15:00|64.53|62.73|64.5|62.7|64.53|62.73|64.47|62.67|71
1654460400000|2022-06-05 20:20:00|64.49|62.69|64.54|62.74|64.55|62.75|64.49|62.69|99
1654460700000|2022-06-05 20:25:00|64.53|62.73|64.52|62.72|64.54|62.74|64.5|62.7|110
1654461000000|2022-06-05 20:30:00|64.51|62.71|64.52|62.72|64.53|62.73|64.49|62.69|104
1654461300000|2022-06-05 20:35:00|64.51|62.71|64.55|62.75|64.61|62.81|64.51|62.71|95
1654461600000|2022-06-05 20:40:00|64.54|62.74|64.51|62.71|64.55|62.75|64.5|62.7|52
1654461900000|2022-06-05 20:45:00|64.52|62.72|64.47|62.67|64.52|62.72|64.43|62.63|80
1654462200000|2022-06-05 20:50:00|64.46|62.66|64.42|62.62|64.47|62.67|64.41|62.61|59
1654462500000|2022-06-05 20:55:00|64.43|62.63|64.34|62.54|64.44|62.64|64.33|62.53|99
1654462800000|2022-06-05 21:00:00|64.33|62.53|63.74|62.94|64.36|63.02|63.74|62.5|102
1654463100000|2022-06-05 21:05:00|63.73|62.93|63.69|62.89|63.76|62.96|63.67|62.87|240
1654463400000|2022-06-05 21:10:00|63.67|62.87|63.77|62.97|63.83|63.03|63.66|62.86|213
1654463700000|2022-06-05 21:15:00|63.78|62.98|63.6|62.8|63.81|63.01|63.58|62.78|289
1654464000000|2022-06-05 21:20:00|63.61|62.81|63.61|62.81|63.65|62.85|63.6|62.8|115
1654464300000|2022-06-05 21:25:00|63.62|62.82|63.65|62.85|63.66|62.86|63.6|62.8|140
1654464600000|2022-06-05 21:30:00|63.64|62.84|63.71|62.91|63.74|62.94|63.63|62.83|143
1654464900000|2022-06-05 21:35:00|63.7|62.9|63.64|62.84|63.73|62.93|63.63|62.83|106
1654465200000|2022-06-05 21:40:00|63.63|62.83|63.78|62.98|63.83|63.03|63.62|62.82|147
1654465500000|2022-06-05 21:45:00|63.77|62.97|63.86|63.06|63.93|63.13|63.77|62.97|193
1654465800000|2022-06-05 21:50:00|63.85|63.05|63.82|63.02|63.88|63.08|63.8|63|179
1654466100000|2022-06-05 21:55:00|63.81|63.01|63.84|63.04|63.92|63.12|63.78|62.98|131
1654466400000|2022-06-05 22:00:00|63.86|63.06|64.08|63.28|64.09|63.29|63.8|63|238
1654466700000|2022-06-05 22:05:00|64.09|63.29|64.02|63.22|64.14|63.34|64.02|63.22|279
1654467000000|2022-06-05 22:10:00|64.01|63.21|63.9|63.1|64.04|63.24|63.87|63.07|259
1654467300000|2022-06-05 22:15:00|63.89|63.09|63.83|63.03|63.96|63.16|63.83|63.03|166
1654467600000|2022-06-05 22:20:00|63.84|63.04|63.88|63.08|63.94|63.14|63.82|63.02|209
1654467900000|2022-06-05 22:25:00|63.87|63.07|63.61|62.81|63.91|63.11|63.6|62.8|269
1654468200000|2022-06-05 22:30:00|63.6|62.8|63.67|62.87|63.68|62.88|63.56|62.76|280
1654468500000|2022-06-05 22:35:00|63.68|62.88|63.76|62.96|63.81|63.01|63.62|62.82|228
1654468800000|2022-06-05 22:40:00|63.77|62.97|63.78|62.98|63.81|63.01|63.71|62.91|202
1654469100000|2022-06-05 22:45:00|63.77|62.97|63.83|63.03|63.98|63.18|63.77|62.97|226
1654469400000|2022-06-05 22:50:00|63.84|63.04|63.83|63.03|63.92|63.12|63.82|63.02|156
1654469700000|2022-06-05 22:55:00|63.84|63.04|63.82|63.02|63.86|63.06|63.77|62.97|175
1654470000000|2022-06-05 23:00:00|63.83|63.03|63.99|63.19|64|63.2|63.81|63.01|243
1654470300000|2022-06-05 23:05:00|63.98|63.18|63.9|63.1|64.04|63.24|63.82|63.02|214
1654470600000|2022-06-05 23:10:00|63.91|63.11|64.02|63.22|64.04|63.24|63.9|63.1|226
1654470900000|2022-06-05 23:15:00|64.03|63.23|63.88|63.08|64.05|63.25|63.75|62.95|281
1654471200000|2022-06-05 23:20:00|63.87|63.07|63.91|63.11|63.94|63.14|63.79|62.99|259
1654471500000|2022-06-05 23:25:00|63.93|63.13|63.69|62.89|63.94|63.14|63.68|62.88|285
1654471800000|2022-06-05 23:30:00|63.67|62.87|63.71|62.91|63.8|63|63.61|62.81|250
1654472100000|2022-06-05 23:35:00|63.72|62.92|63.6|62.8|63.75|62.95|63.57|62.77|223
1654472400000|2022-06-05 23:40:00|63.59|62.79|63.6|62.8|63.63|62.83|63.49|62.69|203
1654472700000|2022-06-05 23:45:00|63.61|62.81|63.59|62.79|63.71|62.91|63.57|62.77|301
1654473000000|2022-06-05 23:50:00|63.6|62.8|63.52|62.72|63.6|62.8|63.45|62.65|215
1654473300000|2022-06-05 23:55:00|63.51|62.71|63.52|62.72|63.6|62.8|63.48|62.68|254
1654473600000|2022-06-06 00:00:00|63.54|62.74|63.43|62.63|63.54|62.74|63.29|62.49|353
1654473900000|2022-06-06 00:05:00|63.44|62.64|63.54|62.74|63.54|62.74|63.42|62.62|232
1654474200000|2022-06-06 00:10:00|63.53|62.73|63.53|62.73|63.73|62.93|63.52|62.72|247
1654474500000|2022-06-06 00:15:00|63.55|62.75|63.92|63.12|63.94|63.14|63.52|62.72|250
1654474800000|2022-06-06 00:20:00|63.93|63.13|63.94|63.14|64|63.2|63.9|63.1|265
1654475100000|2022-06-06 00:25:00|63.95|63.15|64|63.2|64.06|63.26|63.88|63.08|236
1654475400000|2022-06-06 00:30:00|63.99|63.19|64.21|63.41|64.23|63.43|63.99|63.19|262
1654475700000|2022-06-06 00:35:00|64.2|63.4|64.22|63.42|64.25|63.45|64.12|63.32|336
1654476000000|2022-06-06 00:40:00|64.24|63.44|64.32|63.52|64.36|63.56|64.19|63.39|303
1654476300000|2022-06-06 00:45:00|64.34|63.54|64.62|63.82|64.71|63.91|64.22|63.42|333
1654476600000|2022-06-06 00:50:00|64.63|63.83|64.61|63.81|64.78|63.98|64.43|63.63|388
1654476900000|2022-06-06 00:55:00|64.59|63.79|64.61|63.81|64.63|63.83|64.51|63.71|326
1654477200000|2022-06-06 01:00:00|64.6|63.8|64.82|64.02|64.83|64.03|64.57|63.77|329
1654477500000|2022-06-06 01:05:00|64.83|64.03|64.92|64.12|65.05|64.25|64.83|64.03|388
1654477800000|2022-06-06 01:10:00|64.91|64.11|64.89|64.09|65.02|64.22|64.82|64.02|372
1654478100000|2022-06-06 01:15:00|64.9|64.1|65.05|64.25|65.18|64.38|64.88|64.08|413
1654478400000|2022-06-06 01:20:00|65.06|64.26|65.08|64.28|65.21|64.41|64.96|64.16|350
1654478700000|2022-06-06 01:25:00|65.07|64.27|65.21|64.41|65.41|64.61|65.06|64.26|398
1654479000000|2022-06-06 01:30:00|65.22|64.42|65.31|64.51|65.41|64.61|65.19|64.39|271
1654479300000|2022-06-06 01:35:00|65.32|64.52|65.38|64.58|65.42|64.62|65.26|64.46|343
1654479600000|2022-06-06 01:40:00|65.37|64.57|65.29|64.49|65.42|64.62|65.26|64.46|345
1654479900000|2022-06-06 01:45:00|65.28|64.48|65.33|64.53|65.43|64.63|65.19|64.39|354
1654480200000|2022-06-06 01:50:00|65.32|64.52|65.6|64.8|65.72|64.92|65.32|64.52|425
1654480500000|2022-06-06 01:55:00|65.59|64.79|65.6|64.8|65.71|64.91|65.5|64.7|351
1654480800000|2022-06-06 02:00:00|65.61|64.81|65.71|64.91|65.86|65.06|65.61|64.81|411
1654481100000|2022-06-06 02:05:00|65.75|64.95|65.69|64.89|65.75|64.95|65.65|64.85|235
1654481400000|2022-06-06 02:10:00|65.68|64.88|65.69|64.89|65.73|64.93|65.59|64.79|319
1654481700000|2022-06-06 02:15:00|65.68|64.88|65.58|64.78|65.74|64.94|65.56|64.76|244
1654482000000|2022-06-06 02:20:00|65.57|64.77|65.48|64.68|65.63|64.83|65.47|64.67|283
1654482300000|2022-06-06 02:25:00|65.49|64.69|65.61|64.81|65.63|64.83|65.47|64.67|258
1654482600000|2022-06-06 02:30:00|65.6|64.8|65.61|64.81|65.73|64.93|65.58|64.78|372
1654482900000|2022-06-06 02:35:00|65.6|64.8|65.52|64.72|65.61|64.81|65.49|64.69|275
1654483200000|2022-06-06 02:40:00|65.51|64.71|65.44|64.64|65.53|64.73|65.41|64.61|294
1654483500000|2022-06-06 02:45:00|65.43|64.63|65.49|64.69|65.53|64.73|65.42|64.62|260
1654483800000|2022-06-06 02:50:00|65.48|64.68|65.49|64.69|65.53|64.73|65.46|64.66|245
1654484100000|2022-06-06 02:55:00|65.48|64.68|65.38|64.58|65.5|64.7|65.37|64.57|222
1654484400000|2022-06-06 03:00:00|65.39|64.59|65.43|64.63|65.47|64.67|65.38|64.58|255
1654484700000|2022-06-06 03:05:00|65.44|64.64|65.52|64.72|65.63|64.83|65.37|64.57|291
1654485000000|2022-06-06 03:10:00|65.51|64.71|65.7|64.9|65.75|64.95|65.51|64.71|212
1654485300000|2022-06-06 03:15:00|65.71|64.91|65.74|64.94|65.76|64.96|65.61|64.81|209
1654485600000|2022-06-06 03:20:00|65.73|64.93|65.72|64.92|65.81|65.01|65.68|64.88|242
1654485900000|2022-06-06 03:25:00|65.7|64.9|65.71|64.91|65.74|64.94|65.67|64.87|271
1654486200000|2022-06-06 03:30:00|65.7|64.9|65.79|64.99|65.83|65.03|65.67|64.87|279
1654486500000|2022-06-06 03:35:00|65.8|65|65.72|64.92|65.83|65.03|65.69|64.89|274
1654486800000|2022-06-06 03:40:00|65.71|64.91|65.79|64.99|65.84|65.04|65.66|64.86|350
1654487100000|2022-06-06 03:45:00|65.78|64.98|65.83|65.03|66.09|65.29|65.73|64.93|379
1654487400000|2022-06-06 03:50:00|65.84|65.04|65.84|65.04|65.9|65.1|65.8|65|228
1654487700000|2022-06-06 03:55:00|65.85|65.05|65.85|65.05|65.88|65.08|65.83|65.03|267
1654488000000|2022-06-06 04:00:00|65.84|65.04|66.25|65.45|66.34|65.54|65.82|65.02|350
1654488300000|2022-06-06 04:05:00|66.26|65.46|66.12|65.32|66.27|65.47|66.09|65.29|222
1654488600000|2022-06-06 04:10:00|66.11|65.31|66.13|65.33|66.14|65.34|66.07|65.27|215
1654488900000|2022-06-06 04:15:00|66.12|65.32|66.08|65.28|66.22|65.42|66.02|65.22|204
1654489200000|2022-06-06 04:20:00|66.07|65.27|66.15|65.35|66.24|65.44|65.98|65.18|251
1654489500000|2022-06-06 04:25:00|66.14|65.34|66.17|65.37|66.22|65.42|66.07|65.27|231
1654489800000|2022-06-06 04:30:00|66.18|65.38|66.14|65.34|66.2|65.4|66.11|65.31|204
1654490100000|2022-06-06 04:35:00|66.13|65.33|66.15|65.35|66.18|65.38|66.07|65.27|230
1654490400000|2022-06-06 04:40:00|66.16|65.36|66.07|65.27|66.16|65.36|66.01|65.21|227
1654490700000|2022-06-06 04:45:00|66.08|65.28|66.1|65.3|66.13|65.33|66.02|65.22|251
1654491000000|2022-06-06 04:50:00|66.09|65.29|66.12|65.32|66.16|65.36|66.08|65.28|154
1654491300000|2022-06-06 04:55:00|66.11|65.31|66.02|65.22|66.12|65.32|65.96|65.16|169
1654491600000|2022-06-06 05:00:00|65.99|65.19|65.95|65.15|66.02|65.22|65.91|65.11|226
1654491900000|2022-06-06 05:05:00|65.96|65.16|66.01|65.21|66.04|65.24|65.92|65.12|179
1654492200000|2022-06-06 05:10:00|66.02|65.22|65.85|65.05|66.02|65.22|65.83|65.03|195
1654492500000|2022-06-06 05:15:00|65.84|65.04|65.85|65.05|65.92|65.12|65.78|64.98|228
1654492800000|2022-06-06 05:20:00|65.84|65.04|65.88|65.08|65.92|65.12|65.79|64.99|186
1654493100000|2022-06-06 05:25:00|65.87|65.07|65.73|64.93|65.87|65.07|65.72|64.92|230
1654493400000|2022-06-06 05:30:00|65.74|64.94|65.74|64.94|65.75|64.95|65.7|64.9|176
1654493700000|2022-06-06 05:35:00|65.73|64.93|65.74|64.94|65.76|64.96|65.71|64.91|179
1654494000000|2022-06-06 05:40:00|65.75|64.95|65.82|65.02|65.9|65.1|65.74|64.94|248
1654494300000|2022-06-06 05:45:00|65.81|65.01|65.76|64.96|65.83|65.03|65.73|64.93|175
1654494600000|2022-06-06 05:50:00|65.75|64.95|65.69|64.89|65.76|64.96|65.58|64.78|280
1654494900000|2022-06-06 05:55:00|65.68|64.88|65.64|64.84|65.72|64.92|65.57|64.77|282
1654495200000|2022-06-06 06:00:00|65.63|64.83|65.62|64.82|65.75|64.95|65.61|64.81|281
1654495500000|2022-06-06 06:05:00|65.61|64.81|65.5|64.7|65.65|64.85|65.47|64.67|300
1654495800000|2022-06-06 06:10:00|65.51|64.71|65.51|64.71|65.63|64.83|65.5|64.7|214
1654496100000|2022-06-06 06:15:00|65.5|64.7|65.55|64.75|65.56|64.76|65.47|64.67|290
1654496400000|2022-06-06 06:20:00|65.54|64.74|65.6|64.8|65.63|64.83|65.54|64.74|271
1654496700000|2022-06-06 06:25:00|65.61|64.81|65.64|64.84|65.72|64.92|65.6|64.8|212
1654497000000|2022-06-06 06:30:00|65.63|64.83|65.7|64.9|65.75|64.95|65.62|64.82|181
1654497300000|2022-06-06 06:35:00|65.71|64.91|65.72|64.92|65.75|64.95|65.69|64.89|169
1654497600000|2022-06-06 06:40:00|65.73|64.93|65.72|64.92|65.85|65.05|65.7|64.9|225
1654497900000|2022-06-06 06:45:00|65.73|64.93|65.98|65.18|65.99|65.19|65.72|64.92|266
1654498200000|2022-06-06 06:50:00|65.97|65.17|66|65.2|66.11|65.31|65.88|65.08|271
1654498500000|2022-06-06 06:55:00|66.01|65.21|65.89|65.09|66.06|65.26|65.86|65.06|355
1654498800000|2022-06-06 07:00:00|65.9|65.1|66.09|65.29|66.11|65.31|65.83|65.03|290
1654499100000|2022-06-06 07:05:00|66.08|65.28|65.98|65.18|66.08|65.28|65.97|65.17|274
1654499400000|2022-06-06 07:10:00|65.99|65.19|65.99|65.19|66.02|65.22|65.9|65.1|256
1654499700000|2022-06-06 07:15:00|66|65.2|66|65.2|66.03|65.23|65.92|65.12|236
1654500000000|2022-06-06 07:20:00|65.99|65.19|66.07|65.27|66.12|65.32|65.97|65.17|241
1654500300000|2022-06-06 07:25:00|66.08|65.28|66.05|65.25|66.12|65.32|66.02|65.22|163
1654500600000|2022-06-06 07:30:00|66.04|65.24|65.94|65.14|66.05|65.25|65.89|65.09|275
1654500900000|2022-06-06 07:35:00|65.93|65.13|65.88|65.08|65.96|65.16|65.82|65.02|274
1654501200000|2022-06-06 07:40:00|65.89|65.09|65.85|65.05|65.93|65.13|65.85|65.05|258
1654501500000|2022-06-06 07:45:00|65.86|65.06|65.99|65.19|66.03|65.23|65.85|65.05|221
1654501800000|2022-06-06 07:50:00|66.02|65.22|66.11|65.31|66.2|65.4|65.97|65.17|255
1654502100000|2022-06-06 07:55:00|66.1|65.3|66.13|65.33|66.15|65.35|66.1|65.3|164
1654502400000|2022-06-06 08:00:00|66.12|65.32|66.29|65.49|66.33|65.53|66.11|65.31|359
1654502700000|2022-06-06 08:05:00|66.28|65.48|66.41|65.61|66.43|65.63|66.21|65.41|264
1654503000000|2022-06-06 08:10:00|66.4|65.6|66.38|65.58|66.53|65.73|66.37|65.57|344
1654503300000|2022-06-06 08:15:00|66.4|65.6|66.36|65.56|66.42|65.62|66.36|65.56|219
1654503600000|2022-06-06 08:20:00|66.38|65.58|66.32|65.52|66.43|65.63|66.3|65.5|250
1654503900000|2022-06-06 08:25:00|66.34|65.54|66.41|65.61|66.44|65.64|66.31|65.51|214
1654504200000|2022-06-06 08:30:00|66.42|65.62|66.4|65.6|66.46|65.66|66.27|65.47|388
1654504500000|2022-06-06 08:35:00|66.39|65.59|66.39|65.59|66.39|65.59|66.28|65.48|205
1654504800000|2022-06-06 08:40:00|66.4|65.6|66.33|65.53|66.43|65.63|66.3|65.5|249
1654505100000|2022-06-06 08:45:00|66.34|65.54|66.35|65.55|66.41|65.61|66.3|65.5|211
1654505400000|2022-06-06 08:50:00|66.34|65.54|66.34|65.54|66.42|65.62|66.31|65.51|161
1654505700000|2022-06-06 08:55:00|66.33|65.53|66.44|65.64|66.46|65.66|66.33|65.53|137
1654506000000|2022-06-06 09:00:00|66.43|65.63|66.33|65.53|66.53|65.73|66.28|65.48|235
1654506300000|2022-06-06 09:05:00|66.32|65.52|66.41|65.61|66.43|65.63|66.29|65.49|235
1654506600000|2022-06-06 09:10:00|66.4|65.6|66.43|65.63|66.44|65.64|66.37|65.57|199
1654506900000|2022-06-06 09:15:00|66.42|65.62|66.41|65.61|66.46|65.66|66.39|65.59|158
1654507200000|2022-06-06 09:20:00|66.42|65.62|66.53|65.73|66.62|65.82|66.4|65.6|242
1654507500000|2022-06-06 09:25:00|66.52|65.72|66.49|65.69|66.55|65.75|66.47|65.67|253
1654507800000|2022-06-06 09:30:00|66.51|65.71|66.46|65.66|66.56|65.76|66.42|65.62|236
1654508100000|2022-06-06 09:35:00|66.45|65.65|66.41|65.61|66.47|65.67|66.41|65.61|161
1654508400000|2022-06-06 09:40:00|66.42|65.62|66.49|65.69|66.52|65.72|66.4|65.6|195
1654508700000|2022-06-06 09:45:00|66.48|65.68|66.47|65.67|66.53|65.73|66.44|65.64|135
1654509000000|2022-06-06 09:50:00|66.48|65.68|66.5|65.7|66.53|65.73|66.43|65.63|170
1654509300000|2022-06-06 09:55:00|66.51|65.71|66.6|65.8|66.63|65.83|66.48|65.68|189
1654509600000|2022-06-06 10:00:00|66.61|65.81|66.8|66|66.86|66.06|66.52|65.72|237
1654509900000|2022-06-06 10:05:00|66.79|65.99|66.59|65.79|66.8|66|66.58|65.78|223
1654510200000|2022-06-06 10:10:00|66.58|65.78|66.53|65.73|66.6|65.8|66.51|65.71|211
1654510500000|2022-06-06 10:15:00|66.52|65.72|66.51|65.71|66.55|65.75|66.49|65.69|217
1654510800000|2022-06-06 10:20:00|66.52|65.72|66.6|65.8|66.63|65.83|66.49|65.69|263
1654511100000|2022-06-06 10:25:00|66.59|65.79|66.51|65.71|66.61|65.81|66.49|65.69|228
1654511400000|2022-06-06 10:30:00|66.5|65.7|66.56|65.76|66.57|65.77|66.46|65.66|221
1654511700000|2022-06-06 10:35:00|66.55|65.75|66.6|65.8|66.61|65.81|66.53|65.73|205
1654512000000|2022-06-06 10:40:00|66.61|65.81|66.51|65.71|66.69|65.89|66.5|65.7|207
1654512300000|2022-06-06 10:45:00|66.5|65.7|66.52|65.72|66.59|65.79|66.47|65.67|272
1654512600000|2022-06-06 10:50:00|66.51|65.71|66.51|65.71|66.53|65.73|66.47|65.67|184
1654512900000|2022-06-06 10:55:00|66.5|65.7|66.51|65.71|66.54|65.74|66.46|65.66|210
1654513200000|2022-06-06 11:00:00|66.5|65.7|66.58|65.78|66.63|65.83|66.49|65.69|309
1654513500000|2022-06-06 11:05:00|66.57|65.77|66.49|65.69|66.77|65.97|66.49|65.69|315
1654513800000|2022-06-06 11:10:00|66.5|65.7|66.39|65.59|66.51|65.71|66.27|65.47|316
1654514100000|2022-06-06 11:15:00|66.42|65.62|66.36|65.56|66.44|65.64|66.34|65.54|274
1654514400000|2022-06-06 11:20:00|66.37|65.57|66.4|65.6|66.45|65.65|66.28|65.48|328
1654514700000|2022-06-06 11:25:00|66.39|65.59|66.38|65.58|66.44|65.64|66.36|65.56|314
1654515000000|2022-06-06 11:30:00|66.4|65.6|66.33|65.53|66.43|65.63|66.32|65.52|272
1654515300000|2022-06-06 11:35:00|66.35|65.55|66.2|65.4|66.35|65.55|66.17|65.37|284
1654515600000|2022-06-06 11:40:00|66.19|65.39|66.18|65.38|66.23|65.43|66.1|65.3|282
1654515900000|2022-06-06 11:45:00|66.19|65.39|66.1|65.3|66.22|65.42|66.09|65.29|227
1654516200000|2022-06-06 11:50:00|66.09|65.29|66.22|65.42|66.22|65.42|66.03|65.23|342
1654516500000|2022-06-06 11:55:00|66.21|65.41|66.27|65.47|66.27|65.47|66.17|65.37|155
1654516800000|2022-06-06 12:00:00|66.26|65.46|66.23|65.43|66.31|65.51|66.22|65.42|250
1654517100000|2022-06-06 12:05:00|66.22|65.42|66.29|65.49|66.33|65.53|66.22|65.42|277
1654517400000|2022-06-06 12:10:00|66.31|65.51|66.18|65.38|66.32|65.52|66.18|65.38|304
1654517700000|2022-06-06 12:15:00|66.19|65.39|66.01|65.21|66.2|65.4|66|65.2|234
1654518000000|2022-06-06 12:20:00|66|65.2|65.92|65.12|66.03|65.23|65.89|65.09|231
1654518300000|2022-06-06 12:25:00|65.91|65.11|66.02|65.22|66.04|65.24|65.9|65.1|243
1654518600000|2022-06-06 12:30:00|66.03|65.23|66.21|65.41|66.31|65.51|65.99|65.19|318
1654518900000|2022-06-06 12:35:00|66.2|65.4|66.28|65.48|66.32|65.52|66.18|65.38|259
1654519200000|2022-06-06 12:40:00|66.29|65.49|66.21|65.41|66.32|65.52|66.17|65.37|247
1654519500000|2022-06-06 12:45:00|66.2|65.4|66.08|65.28|66.23|65.43|66.06|65.26|251
1654519800000|2022-06-06 12:50:00|66.1|65.3|66.1|65.3|66.11|65.31|65.99|65.19|266
1654520100000|2022-06-06 12:55:00|66.09|65.29|66.19|65.39|66.23|65.43|66.09|65.29|300
1654520400000|2022-06-06 13:00:00|66.2|65.4|66.13|65.33|66.2|65.4|66.08|65.28|215
1654520700000|2022-06-06 13:05:00|66.14|65.34|66.11|65.31|66.24|65.44|66.09|65.29|267
1654521000000|2022-06-06 13:10:00|66.1|65.3|66.12|65.32|66.13|65.33|65.98|65.18|247
1654521300000|2022-06-06 13:15:00|66.11|65.31|66.1|65.3|66.13|65.33|65.99|65.19|283
1654521600000|2022-06-06 13:20:00|66.09|65.29|66.12|65.32|66.12|65.32|65.97|65.17|262
1654521900000|2022-06-06 13:25:00|66.07|65.27|66.23|65.43|66.25|65.45|66|65.2|283
1654522200000|2022-06-06 13:30:00|66.22|65.42|65.99|65.19|66.32|65.52|65.98|65.18|471
1654522500000|2022-06-06 13:35:00|65.98|65.18|65.69|64.89|66|65.2|65.58|64.78|405
1654522800000|2022-06-06 13:40:00|65.7|64.9|65.93|65.13|65.96|65.16|65.59|64.79|418
1654523100000|2022-06-06 13:45:00|65.92|65.12|65.71|64.91|65.94|65.14|65.65|64.85|423
1654523400000|2022-06-06 13:50:00|65.72|64.92|65.77|64.97|65.83|65.03|65.6|64.8|444
1654523700000|2022-06-06 13:55:00|65.78|64.98|65.76|64.96|65.82|65.02|65.62|64.82|378
1654524000000|2022-06-06 14:00:00|65.77|64.97|66.1|65.3|66.13|65.33|65.7|64.9|386
1654524300000|2022-06-06 14:05:00|66.11|65.31|66.2|65.4|66.28|65.48|66.1|65.3|379
1654524600000|2022-06-06 14:10:00|66.21|65.41|66.18|65.38|66.31|65.51|66.14|65.34|363
1654524900000|2022-06-06 14:15:00|66.17|65.37|66.09|65.29|66.23|65.43|65.97|65.17|386
1654525200000|2022-06-06 14:20:00|66.08|65.28|66.27|65.47|66.32|65.52|66.08|65.28|360
1654525500000|2022-06-06 14:25:00|66.26|65.46|66.39|65.59|66.47|65.67|66.16|65.36|385
1654525800000|2022-06-06 14:30:00|66.4|65.6|66.31|65.51|66.46|65.66|66.22|65.42|322
1654526100000|2022-06-06 14:35:00|66.3|65.5|66.31|65.51|66.44|65.64|66.27|65.47|285
1654526400000|2022-06-06 14:40:00|66.32|65.52|66.17|65.37|66.35|65.55|66.07|65.27|364
1654526700000|2022-06-06 14:45:00|66.18|65.38|66.06|65.26|66.2|65.4|65.98|65.18|346
1654527000000|2022-06-06 14:50:00|66.05|65.25|65.88|65.08|66.1|65.3|65.84|65.04|340
1654527300000|2022-06-06 14:55:00|65.87|65.07|65.86|65.06|65.94|65.14|65.79|64.99|349
1654527600000|2022-06-06 15:00:00|65.87|65.07|65.79|64.99|65.91|65.11|65.78|64.98|389
1654527900000|2022-06-06 15:05:00|65.78|64.98|65.59|64.79|65.81|65.01|65.54|64.74|417
1654528200000|2022-06-06 15:10:00|65.6|64.8|65.37|64.57|65.61|64.81|65.27|64.47|472
1654528500000|2022-06-06 15:15:00|65.36|64.56|64.9|64.1|65.39|64.59|64.9|64.1|424
1654528800000|2022-06-06 15:20:00|64.91|64.11|65.19|64.39|65.31|64.51|64.85|64.05|489
1654529100000|2022-06-06 15:25:00|65.17|64.37|65.08|64.28|65.3|64.5|64.99|64.19|392
1654529400000|2022-06-06 15:30:00|65.07|64.27|65.2|64.4|65.32|64.52|65.07|64.27|416
1654529700000|2022-06-06 15:35:00|65.19|64.39|65.19|64.39|65.31|64.51|65.11|64.31|431
1654530000000|2022-06-06 15:40:00|65.2|64.4|65.38|64.58|65.41|64.61|65.18|64.38|339
1654530300000|2022-06-06 15:45:00|65.39|64.59|65.13|64.33|65.53|64.73|65.13|64.33|389
1654530600000|2022-06-06 15:50:00|65.12|64.32|65.31|64.51|65.34|64.54|65.12|64.32|301
1654530900000|2022-06-06 15:55:00|65.32|64.52|65.38|64.58|65.42|64.62|65.23|64.43|266
1654531200000|2022-06-06 16:00:00|65.39|64.59|65.11|64.31|65.4|64.6|65.02|64.22|342
1654531500000|2022-06-06 16:05:00|65.09|64.29|65.14|64.34|65.23|64.43|65.08|64.28|383
1654531800000|2022-06-06 16:10:00|65.15|64.35|65.12|64.32|65.32|64.52|65.07|64.27|300
1654532100000|2022-06-06 16:15:00|65.11|64.31|65.12|64.32|65.12|64.32|64.93|64.13|384
1654532400000|2022-06-06 16:20:00|65.11|64.31|64.84|64.04|65.14|64.34|64.82|64.02|370
1654532700000|2022-06-06 16:25:00|64.85|64.05|64.95|64.15|65.05|64.25|64.85|64.05|383
1654533000000|2022-06-06 16:30:00|64.94|64.14|65.08|64.28|65.11|64.31|64.75|63.95|417
1654533300000|2022-06-06 16:35:00|65.09|64.29|64.9|64.1|65.11|64.31|64.89|64.09|336
1654533600000|2022-06-06 16:40:00|64.89|64.09|64.83|64.03|64.94|64.14|64.8|64|414
1654533900000|2022-06-06 16:45:00|64.82|64.02|64.82|64.02|64.93|64.13|64.8|64|328
1654534200000|2022-06-06 16:50:00|64.83|64.03|64.5|63.7|64.84|64.04|64.37|63.57|384
1654534500000|2022-06-06 16:55:00|64.51|63.71|64.63|63.83|64.65|63.85|64.49|63.69|357
1654534800000|2022-06-06 17:00:00|64.62|63.82|64.62|63.82|64.7|63.9|64.49|63.69|382
1654535100000|2022-06-06 17:05:00|64.63|63.83|64.43|63.63|64.74|63.94|64.42|63.62|327
1654535400000|2022-06-06 17:10:00|64.42|63.62|64.24|63.44|64.51|63.71|64.19|63.39|418
1654535700000|2022-06-06 17:15:00|64.23|63.43|64.21|63.41|64.31|63.51|64.08|63.28|395
1654536000000|2022-06-06 17:20:00|64.2|63.4|64.32|63.52|64.37|63.57|64.04|63.24|348
1654536300000|2022-06-06 17:25:00|64.31|63.51|64.4|63.6|64.44|63.64|64.24|63.44|343
1654536600000|2022-06-06 17:30:00|64.39|63.59|64.25|63.45|64.51|63.71|64.22|63.42|348
1654536900000|2022-06-06 17:35:00|64.24|63.44|64.41|63.61|64.44|63.64|64.23|63.43|373
1654537200000|2022-06-06 17:40:00|64.4|63.6|64.42|63.62|64.46|63.66|64.31|63.51|303
1654537500000|2022-06-06 17:45:00|64.43|63.63|64.33|63.53|64.45|63.65|64.2|63.4|334
1654537800000|2022-06-06 17:50:00|64.34|63.54|64.5|63.7|64.5|63.7|64.34|63.54|297
1654538100000|2022-06-06 17:55:00|64.51|63.71|64.5|63.7|64.54|63.74|64.42|63.62|251
1654538400000|2022-06-06 18:00:00|64.49|63.69|64.52|63.72|64.55|63.75|64.37|63.57|342
1654538700000|2022-06-06 18:05:00|64.53|63.73|64.41|63.61|64.56|63.76|64.37|63.57|265
1654539000000|2022-06-06 18:10:00|64.4|63.6|64.49|63.69|64.51|63.71|64.4|63.6|251
1654539300000|2022-06-06 18:15:00|64.48|63.68|64.53|63.73|64.54|63.74|64.38|63.58|273
1654539600000|2022-06-06 18:20:00|64.52|63.72|64.42|63.62|64.53|63.73|64.39|63.59|309
1654539900000|2022-06-06 18:25:00|64.41|63.61|64.4|63.6|64.43|63.63|64.29|63.49|252
1654540200000|2022-06-06 18:30:00|64.39|63.59|64.42|63.62|64.45|63.65|64.34|63.54|214
1654540500000|2022-06-06 18:35:00|64.43|63.63|64.18|63.38|64.49|63.69|64.18|63.38|252
1654540800000|2022-06-06 18:40:00|64.2|63.4|64.5|63.7|64.52|63.72|64.17|63.37|267
1654541100000|2022-06-06 18:45:00|64.51|63.71|64.45|63.65|64.64|63.84|64.45|63.65|288
1654541400000|2022-06-06 18:50:00|64.44|63.64|64.43|63.63|64.45|63.65|64.22|63.42|370
1654541700000|2022-06-06 18:55:00|64.42|63.62|64.49|63.69|64.54|63.74|64.38|63.58|213
1654542000000|2022-06-06 19:00:00|64.5|63.7|64.39|63.59|64.54|63.74|64.38|63.58|288
1654542300000|2022-06-06 19:05:00|64.38|63.58|64.41|63.61|64.43|63.63|64.28|63.48|272
1654542600000|2022-06-06 19:10:00|64.4|63.6|64.31|63.51|64.43|63.63|64.23|63.43|278
1654542900000|2022-06-06 19:15:00|64.32|63.52|64.39|63.59|64.52|63.72|64.28|63.48|242
1654543200000|2022-06-06 19:20:00|64.38|63.58|64.34|63.54|64.39|63.59|64.2|63.4|284
1654543500000|2022-06-06 19:25:00|64.35|63.55|64.39|63.59|64.42|63.62|64.32|63.52|207
1654543800000|2022-06-06 19:30:00|64.37|63.57|64.4|63.6|64.52|63.72|64.37|63.57|265
1654544100000|2022-06-06 19:35:00|64.41|63.61|64.51|63.71|64.54|63.74|64.39|63.59|275
1654544400000|2022-06-06 19:40:00|64.5|63.7|64.61|63.81|64.68|63.88|64.48|63.68|308
1654544700000|2022-06-06 19:45:00|64.62|63.82|64.49|63.69|64.65|63.85|64.48|63.68|242
1654545000000|2022-06-06 19:50:00|64.48|63.68|64.53|63.73|64.55|63.75|64.48|63.68|259
1654545300000|2022-06-06 19:55:00|64.54|63.74|64.6|63.8|64.62|63.82|64.5|63.7|292
1654545600000|2022-06-06 20:00:00|64.59|63.79|64.41|63.61|64.6|63.8|64.35|63.55|356
1654545900000|2022-06-06 20:05:00|64.42|63.62|64.24|63.44|64.45|63.65|64.19|63.39|344
1654546200000|2022-06-06 20:10:00|64.23|63.43|64.21|63.41|64.3|63.5|64.05|63.25|347
1654546500000|2022-06-06 20:15:00|64.22|63.42|64.64|63.84|64.65|63.85|64.19|63.39|299
1654546800000|2022-06-06 20:20:00|64.65|63.85|64.43|63.63|64.65|63.85|64.33|63.53|305
1654547100000|2022-06-06 20:25:00|64.44|63.64|64.33|63.53|64.46|63.66|64.24|63.44|189
1654547400000|2022-06-06 20:30:00|64.32|63.52|64.33|63.53|64.54|63.74|64.29|63.49|227
1654547700000|2022-06-06 20:35:00|64.32|63.52|64.34|63.54|64.35|63.55|64.2|63.4|256
1654548000000|2022-06-06 20:40:00|64.33|63.53|64.32|63.52|64.44|63.64|64.28|63.48|241
1654548300000|2022-06-06 20:45:00|64.33|63.53|64.4|63.6|64.41|63.61|64.29|63.49|191
1654548600000|2022-06-06 20:50:00|64.41|63.61|64.43|63.63|64.46|63.66|64.33|63.53|226
1654548900000|2022-06-06 20:55:00|64.44|63.64|64.42|63.62|64.51|63.71|64.38|63.58|272
1654549200000|2022-06-06 21:00:00|64.41|63.61|64.54|63.74|64.56|63.76|64.41|63.61|129
1654549500000|2022-06-06 21:05:00|64.55|63.75|64.5|63.7|64.56|63.76|64.5|63.7|52
1654549800000|2022-06-06 21:10:00|64.49|63.69|64.51|63.71|64.52|63.72|64.43|63.63|188
1654550100000|2022-06-06 21:15:00|64.52|63.72|64.58|63.78|64.58|63.78|64.48|63.68|204
1654550400000|2022-06-06 21:20:00|64.59|63.79|64.55|63.75|64.6|63.8|64.5|63.7|172
1654550700000|2022-06-06 21:25:00|64.54|63.74|64.66|63.86|64.69|63.89|64.54|63.74|159
1654551000000|2022-06-06 21:30:00|64.67|63.87|64.64|63.84|64.67|63.87|64.59|63.79|181
1654551300000|2022-06-06 21:35:00|64.63|63.83|64.73|63.93|64.74|63.94|64.59|63.79|119
1654551600000|2022-06-06 21:40:00|64.72|63.92|64.71|63.91|64.75|63.95|64.7|63.9|120
1654551900000|2022-06-06 21:45:00|64.72|63.92|64.75|63.95|64.77|63.97|64.69|63.89|168
1654552200000|2022-06-06 21:50:00|64.76|63.96|64.86|64.06|64.86|64.06|64.72|63.92|143
1654552500000|2022-06-06 21:55:00|64.85|64.05|64.85|64.05|64.86|64.06|64.82|64.02|141
1654552800000|2022-06-06 22:00:00|64.84|64.04|64.83|64.03|64.87|64.07|64.81|64.01|205
1654553100000|2022-06-06 22:05:00|64.86|64.06|65.02|64.22|65.04|64.24|64.82|64.02|177
1654553400000|2022-06-06 22:10:00|65.03|64.23|65.06|64.26|65.06|64.26|64.97|64.17|192
1654553700000|2022-06-06 22:15:00|65.05|64.25|64.69|63.89|65.05|64.25|64.67|63.87|249
1654554000000|2022-06-06 22:20:00|64.68|63.88|64.63|63.83|64.7|63.9|64.62|63.82|200
1654554300000|2022-06-06 22:25:00|64.62|63.82|64.71|63.91|64.71|63.91|64.62|63.82|117
1654554600000|2022-06-06 22:30:00|64.7|63.9|64.6|63.8|64.71|63.91|64.58|63.78|195
1654554900000|2022-06-06 22:35:00|64.61|63.81|64.69|63.89|64.72|63.92|64.59|63.79|146
1654555200000|2022-06-06 22:40:00|64.72|63.92|64.69|63.89|64.72|63.92|64.66|63.86|240
1654555500000|2022-06-06 22:45:00|64.7|63.9|64.4|63.6|64.73|63.93|64.31|63.51|319
1654555800000|2022-06-06 22:50:00|64.39|63.59|64.51|63.71|64.6|63.8|64.33|63.53|348
1654556100000|2022-06-06 22:55:00|64.52|63.72|64.5|63.7|64.55|63.75|64.41|63.61|207
1654556400000|2022-06-06 23:00:00|64.51|63.71|64.52|63.72|64.58|63.78|64.45|63.65|221
1654556700000|2022-06-06 23:05:00|64.51|63.71|64.58|63.78|64.59|63.79|64.5|63.7|139
1654557000000|2022-06-06 23:10:00|64.57|63.77|64.58|63.78|64.61|63.81|64.36|63.56|251
1654557300000|2022-06-06 23:15:00|64.59|63.79|64.54|63.74|64.64|63.84|64.48|63.68|248
1654557600000|2022-06-06 23:20:00|64.53|63.73|64.51|63.71|64.63|63.83|64.5|63.7|201
1654557900000|2022-06-06 23:25:00|64.5|63.7|64.55|63.75|64.57|63.77|64.48|63.68|254
1654558200000|2022-06-06 23:30:00|64.54|63.74|64.81|64.01|64.83|64.03|64.51|63.71|260
1654558500000|2022-06-06 23:35:00|64.82|64.02|64.59|63.79|64.84|64.04|64.57|63.77|242
1654558800000|2022-06-06 23:40:00|64.6|63.8|64.66|63.86|64.67|63.87|64.53|63.73|167
1654559100000|2022-06-06 23:45:00|64.67|63.87|64.73|63.93|64.83|64.03|64.66|63.86|195
1654559400000|2022-06-06 23:50:00|64.74|63.94|64.75|63.95|64.84|64.04|64.59|63.79|303
1654559700000|2022-06-06 23:55:00|64.76|63.96|64.78|63.98|64.95|64.15|64.74|63.94|296
1654560000000|2022-06-07 00:00:00|64.79|63.99|64.4|63.6|64.85|64.05|64.39|63.59|339
1654560300000|2022-06-07 00:05:00|64.39|63.59|64.56|63.76|64.74|63.94|64.35|63.55|387
1654560600000|2022-06-07 00:10:00|64.55|63.75|64.41|63.61|64.65|63.85|64.38|63.58|300
1654560900000|2022-06-07 00:15:00|64.4|63.6|64.49|63.69|64.65|63.85|64.32|63.52|390
1654561200000|2022-06-07 00:20:00|64.5|63.7|63.23|62.43|64.52|63.72|63.18|62.38|558
1654561500000|2022-06-07 00:25:00|63.21|62.41|63.13|62.33|63.29|62.49|62.83|62.03|540
1654561800000|2022-06-07 00:30:00|63.12|62.32|62.65|61.85|63.15|62.35|62.51|61.71|571
1654562100000|2022-06-07 00:35:00|62.63|61.83|62.33|61.53|62.66|61.86|62.06|61.26|694
1654562400000|2022-06-07 00:40:00|62.35|61.55|62.1|61.3|62.54|61.74|62.05|61.25|569
1654562700000|2022-06-07 00:45:00|62.11|61.31|61.92|61.12|62.22|61.42|61.92|61.12|444
1654563000000|2022-06-07 00:50:00|61.93|61.13|61.71|60.91|62.01|61.21|61.47|60.67|472
1654563300000|2022-06-07 00:55:00|61.7|60.9|61.54|60.74|61.72|60.92|61.44|60.64|414
1654563600000|2022-06-07 01:00:00|61.53|60.73|61.58|60.78|61.63|60.83|60.99|60.19|585
1654563900000|2022-06-07 01:05:00|61.57|60.77|61.74|60.94|61.76|60.96|61.51|60.71|352
1654564200000|2022-06-07 01:10:00|61.73|60.93|61.73|60.93|61.76|60.96|61.56|60.76|367
1654564500000|2022-06-07 01:15:00|61.72|60.92|61.64|60.84|61.73|60.93|61.56|60.76|403
1654564800000|2022-06-07 01:20:00|61.63|60.83|61.63|60.83|61.63|60.83|61.41|60.61|412
1654565100000|2022-06-07 01:25:00|61.62|60.82|61.35|60.55|61.63|60.83|61.23|60.43|390
1654565400000|2022-06-07 01:30:00|61.34|60.54|61.29|60.49|61.4|60.6|61.15|60.35|420
1654565700000|2022-06-07 01:35:00|61.3|60.5|61.34|60.54|61.36|60.56|61.21|60.41|325
1654566000000|2022-06-07 01:40:00|61.33|60.53|61.33|60.53|61.43|60.63|61.24|60.44|354
1654566300000|2022-06-07 01:45:00|61.34|60.54|61.23|60.43|61.35|60.55|61.2|60.4|350
1654566600000|2022-06-07 01:50:00|61.22|60.42|60.65|59.85|61.23|60.43|60.57|59.77|521
1654566900000|2022-06-07 01:55:00|60.66|59.86|61.14|60.34|61.16|60.36|60.6|59.8|522
1654567200000|2022-06-07 02:00:00|61.13|60.33|60.93|60.13|61.14|60.34|60.82|60.02|439
1654567500000|2022-06-07 02:05:00|60.94|60.14|60.66|59.86|60.95|60.15|60.65|59.85|319
1654567800000|2022-06-07 02:10:00|60.65|59.85|60.92|60.12|61.03|60.23|60.64|59.84|351
1654568100000|2022-06-07 02:15:00|60.93|60.13|60.81|60.01|60.94|60.14|60.75|59.95|366
1654568400000|2022-06-07 02:20:00|60.82|60.02|60.94|60.14|60.97|60.17|60.64|59.84|381
1654568700000|2022-06-07 02:25:00|60.93|60.13|60.84|60.04|60.97|60.17|60.79|59.99|372
1654569000000|2022-06-07 02:30:00|60.85|60.05|60.9|60.1|60.93|60.13|60.72|59.92|353
1654569300000|2022-06-07 02:35:00|60.89|60.09|61.05|60.25|61.06|60.26|60.89|60.09|290
1654569600000|2022-06-07 02:40:00|61.06|60.26|61|60.2|61.12|60.32|60.94|60.14|353
1654569900000|2022-06-07 02:45:00|61.02|60.22|61.12|60.32|61.14|60.34|60.92|60.12|378
1654570200000|2022-06-07 02:50:00|61.11|60.31|61.04|60.24|61.16|60.36|61.03|60.23|304
1654570500000|2022-06-07 02:55:00|61.03|60.23|61.01|60.21|61.09|60.29|60.93|60.13|349
1654570800000|2022-06-07 03:00:00|61|60.2|60.94|60.14|61.02|60.22|60.86|60.06|298
1654571100000|2022-06-07 03:05:00|60.95|60.15|61.22|60.42|61.22|60.42|60.94|60.14|274
1654571400000|2022-06-07 03:10:00|61.21|60.41|61.32|60.52|61.32|60.52|61.12|60.32|312
1654571700000|2022-06-07 03:15:00|61.31|60.51|61.45|60.65|61.49|60.69|61.3|60.5|303
1654572000000|2022-06-07 03:20:00|61.44|60.64|61.48|60.68|61.5|60.7|61.35|60.55|295
1654572300000|2022-06-07 03:25:00|61.49|60.69|61.53|60.73|61.65|60.85|61.44|60.64|348
1654572600000|2022-06-07 03:30:00|61.52|60.72|61.49|60.69|61.55|60.75|61.44|60.64|274
1654572900000|2022-06-07 03:35:00|61.5|60.7|61.57|60.77|61.59|60.79|61.48|60.68|200
1654573200000|2022-06-07 03:40:00|61.58|60.78|61.65|60.85|61.65|60.85|61.45|60.65|225
1654573500000|2022-06-07 03:45:00|61.64|60.84|61.52|60.72|61.72|60.92|61.46|60.66|268
1654573800000|2022-06-07 03:50:00|61.53|60.73|61.71|60.91|61.72|60.92|61.51|60.71|180
1654574100000|2022-06-07 03:55:00|61.72|60.92|61.83|61.03|61.92|61.12|61.71|60.91|209
1654574400000|2022-06-07 04:00:00|61.82|61.02|61.52|60.72|62.11|61.31|61.47|60.67|369
1654574700000|2022-06-07 04:05:00|61.51|60.71|61.52|60.72|61.62|60.82|61.49|60.69|305
1654575000000|2022-06-07 04:10:00|61.53|60.73|61.59|60.79|61.62|60.82|61.51|60.71|206
1654575300000|2022-06-07 04:15:00|61.6|60.8|61.63|60.83|61.64|60.84|61.52|60.72|185
1654575600000|2022-06-07 04:20:00|61.62|60.82|61.67|60.87|61.67|60.87|61.53|60.73|217
1654575900000|2022-06-07 04:25:00|61.66|60.86|61.7|60.9|61.73|60.93|61.64|60.84|133
1654576200000|2022-06-07 04:30:00|61.72|60.92|61.64|60.84|61.73|60.93|61.55|60.75|145
1654576500000|2022-06-07 04:35:00|61.63|60.83|61.64|60.84|61.73|60.93|61.63|60.83|114
1654576800000|2022-06-07 04:40:00|61.63|60.83|61.64|60.84|61.74|60.94|61.6|60.8|315
1654577100000|2022-06-07 04:45:00|61.65|60.85|61.8|61|61.82|61.02|61.62|60.82|305
1654577400000|2022-06-07 04:50:00|61.81|61.01|61.61|60.81|61.83|61.03|61.6|60.8|213
1654577700000|2022-06-07 04:55:00|61.62|60.82|61.61|60.81|61.67|60.87|61.6|60.8|216
1654578000000|2022-06-07 05:00:00|61.62|60.82|61.57|60.77|61.62|60.82|61.54|60.74|162
1654578300000|2022-06-07 05:05:00|61.56|60.76|61.63|60.83|61.65|60.85|61.54|60.74|148
1654578600000|2022-06-07 05:10:00|61.62|60.82|61.45|60.65|61.66|60.86|61.42|60.62|221
1654578900000|2022-06-07 05:15:00|61.46|60.66|61.55|60.75|61.56|60.76|61.42|60.62|231
1654579200000|2022-06-07 05:20:00|61.54|60.74|61.47|60.67|61.56|60.76|61.42|60.62|261
1654579500000|2022-06-07 05:25:00|61.46|60.66|61.43|60.63|61.47|60.67|61.38|60.58|191
1654579800000|2022-06-07 05:30:00|61.42|60.62|61.55|60.75|61.56|60.76|61.42|60.62|193
1654580100000|2022-06-07 05:35:00|61.54|60.74|61.45|60.65|61.61|60.81|61.39|60.59|202
1654580400000|2022-06-07 05:40:00|61.44|60.64|61.52|60.72|61.54|60.74|61.44|60.64|260
1654580700000|2022-06-07 05:45:00|61.53|60.73|61.53|60.73|61.54|60.74|61.42|60.62|227
1654581000000|2022-06-07 05:50:00|61.52|60.72|61.61|60.81|61.72|60.92|61.51|60.71|289
1654581300000|2022-06-07 05:55:00|61.62|60.82|61.45|60.65|61.64|60.84|61.45|60.65|261
1654581600000|2022-06-07 06:00:00|61.46|60.66|61.64|60.84|61.73|60.93|61.44|60.64|295
1654581900000|2022-06-07 06:05:00|61.65|60.85|61.62|60.82|61.67|60.87|61.62|60.82|135
1654582200000|2022-06-07 06:10:00|61.63|60.83|61.65|60.85|61.67|60.87|61.62|60.82|161
1654582500000|2022-06-07 06:15:00|61.66|60.86|61.65|60.85|61.72|60.92|61.63|60.83|136
1654582800000|2022-06-07 06:20:00|61.64|60.84|61.63|60.83|61.72|60.92|61.54|60.74|215
1654583100000|2022-06-07 06:25:00|61.62|60.82|61.73|60.93|61.75|60.95|61.61|60.81|305
1654583400000|2022-06-07 06:30:00|61.74|60.94|61.52|60.72|61.76|60.96|61.51|60.71|237
1654583700000|2022-06-07 06:35:00|61.51|60.71|61.74|60.94|61.76|60.96|61.51|60.71|214
1654584000000|2022-06-07 06:40:00|61.75|60.95|61.71|60.91|61.77|60.97|61.7|60.9|156
1654584300000|2022-06-07 06:45:00|61.7|60.9|61.76|60.96|61.77|60.97|61.62|60.82|204
1654584600000|2022-06-07 06:50:00|61.77|60.97|61.71|60.91|61.85|61.05|61.7|60.9|205
1654584900000|2022-06-07 06:55:00|61.7|60.9|61.73|60.93|61.74|60.94|61.64|60.84|184
1654585200000|2022-06-07 07:00:00|61.72|60.92|61.61|60.81|61.82|61.02|61.6|60.8|227
1654585500000|2022-06-07 07:05:00|61.62|60.82|61.75|60.95|61.76|60.96|61.59|60.79|183
1654585800000|2022-06-07 07:10:00|61.76|60.96|61.84|61.04|61.87|61.07|61.71|60.91|236
1654586100000|2022-06-07 07:15:00|61.85|61.05|61.82|61.02|61.93|61.13|61.81|61.01|273
1654586400000|2022-06-07 07:20:00|61.81|61.01|61.79|60.99|61.84|61.04|61.7|60.9|222
1654586700000|2022-06-07 07:25:00|61.8|61|61.85|61.05|61.93|61.13|61.7|60.9|283
1654587000000|2022-06-07 07:30:00|61.84|61.04|61.82|61.02|61.91|61.11|61.81|61.01|339
1654587300000|2022-06-07 07:35:00|61.83|61.03|61.84|61.04|61.87|61.07|61.74|60.94|292
1654587600000|2022-06-07 07:40:00|61.83|61.03|61.82|61.02|61.93|61.13|61.82|61.02|293
1654587900000|2022-06-07 07:45:00|61.83|61.03|61.81|61.01|61.86|61.06|61.75|60.95|240
1654588200000|2022-06-07 07:50:00|61.8|61|61.86|61.06|61.89|61.09|61.78|60.98|203
1654588500000|2022-06-07 07:55:00|61.85|61.05|61.9|61.1|61.93|61.13|61.84|61.04|224
1654588800000|2022-06-07 08:00:00|61.91|61.11|61.81|61.01|61.91|61.11|61.8|61|218
1654589100000|2022-06-07 08:05:00|61.8|61|61.9|61.1|61.91|61.11|61.74|60.94|223
1654589400000|2022-06-07 08:10:00|61.89|61.09|61.99|61.19|62.03|61.23|61.83|61.03|275
1654589700000|2022-06-07 08:15:00|62|61.2|62.09|61.29|62.11|61.31|61.92|61.12|249
1654590000000|2022-06-07 08:20:00|62.08|61.28|62.15|61.35|62.16|61.36|62.03|61.23|175
1654590300000|2022-06-07 08:25:00|62.14|61.34|62.19|61.39|62.2|61.4|62.1|61.3|214
1654590600000|2022-06-07 08:30:00|62.2|61.4|62.1|61.3|62.2|61.4|62.09|61.29|201
1654590900000|2022-06-07 08:35:00|62.11|61.31|62.25|61.45|62.31|61.51|62.04|61.24|218
1654591200000|2022-06-07 08:40:00|62.24|61.44|62.2|61.4|62.31|61.51|62.15|61.35|264
1654591500000|2022-06-07 08:45:00|62.19|61.39|62.19|61.39|62.22|61.42|62.09|61.29|221
1654591800000|2022-06-07 08:50:00|62.2|61.4|62.13|61.33|62.21|61.41|62.05|61.25|251
1654592100000|2022-06-07 08:55:00|62.14|61.34|62.19|61.39|62.21|61.41|62.13|61.33|159
1654592400000|2022-06-07 09:00:00|62.2|61.4|62.12|61.32|62.24|61.44|62.11|61.31|204
1654592700000|2022-06-07 09:05:00|62.11|61.31|62.18|61.38|62.2|61.4|62.1|61.3|171
1654593000000|2022-06-07 09:10:00|62.19|61.39|62.09|61.29|62.19|61.39|62.03|61.23|177
1654593300000|2022-06-07 09:15:00|62.08|61.28|62.13|61.33|62.15|61.35|62.02|61.22|176
1654593600000|2022-06-07 09:20:00|62.12|61.32|62.08|61.28|62.13|61.33|62.04|61.24|141
1654593900000|2022-06-07 09:25:00|62.07|61.27|62.1|61.3|62.14|61.34|62.07|61.27|159
1654594200000|2022-06-07 09:30:00|62.11|61.31|62.03|61.23|62.12|61.32|62|61.2|157
1654594500000|2022-06-07 09:35:00|62.04|61.24|62.09|61.29|62.11|61.31|62.02|61.22|132
1654594800000|2022-06-07 09:40:00|62.1|61.3|62.05|61.25|62.1|61.3|62|61.2|137
1654595100000|2022-06-07 09:45:00|62.04|61.24|62.11|61.31|62.12|61.32|62.03|61.23|168
1654595400000|2022-06-07 09:50:00|62.1|61.3|62.03|61.23|62.1|61.3|62.02|61.22|95
1654595700000|2022-06-07 09:55:00|62.04|61.24|62.04|61.24|62.06|61.26|62.01|61.21|185
1654596000000|2022-06-07 10:00:00|62.03|61.23|62.04|61.24|62.1|61.3|62.02|61.22|169
1654596300000|2022-06-07 10:05:00|62.05|61.25|62.09|61.29|62.11|61.31|62.01|61.21|171
1654596600000|2022-06-07 10:10:00|62.1|61.3|62.11|61.31|62.11|61.31|62.06|61.26|139
1654596900000|2022-06-07 10:15:00|62.1|61.3|61.91|61.11|62.12|61.32|61.89|61.09|181
1654597200000|2022-06-07 10:20:00|61.9|61.1|61.94|61.14|61.94|61.14|61.89|61.09|127
1654597500000|2022-06-07 10:25:00|61.95|61.15|62|61.2|62.1|61.3|61.93|61.13|232
1654597800000|2022-06-07 10:30:00|62.01|61.21|62.11|61.31|62.13|61.33|61.99|61.19|164
1654598100000|2022-06-07 10:35:00|62.1|61.3|62.09|61.29|62.13|61.33|62.05|61.25|139
1654598400000|2022-06-07 10:40:00|62.1|61.3|62.07|61.27|62.11|61.31|62.04|61.24|182
1654598700000|2022-06-07 10:45:00|62.05|61.25|62.09|61.29|62.12|61.32|62.04|61.24|145
1654599000000|2022-06-07 10:50:00|62.1|61.3|62.06|61.26|62.14|61.34|62.04|61.24|193
1654599300000|2022-06-07 10:55:00|62.07|61.27|61.98|61.18|62.13|61.33|61.92|61.12|230
1654599600000|2022-06-07 11:00:00|61.99|61.19|61.45|60.65|62.07|61.27|61.42|60.62|318
1654599900000|2022-06-07 11:05:00|61.44|60.64|61.71|60.91|61.8|61|61.42|60.62|323
1654600200000|2022-06-07 11:10:00|61.65|60.85|61.56|60.76|61.67|60.87|61.44|60.64|303
1654600500000|2022-06-07 11:15:00|61.55|60.75|61.72|60.92|61.74|60.94|61.52|60.72|278
1654600800000|2022-06-07 11:20:00|61.73|60.93|61.62|60.82|61.73|60.93|61.46|60.66|308
1654601100000|2022-06-07 11:25:00|61.61|60.81|61.7|60.9|61.72|60.92|61.49|60.69|290
1654601400000|2022-06-07 11:30:00|61.69|60.89|61.65|60.85|61.76|60.96|61.64|60.84|291
1654601700000|2022-06-07 11:35:00|61.66|60.86|61.65|60.85|61.73|60.93|61.6|60.8|295
1654602000000|2022-06-07 11:40:00|61.64|60.84|61.61|60.81|61.67|60.87|61.58|60.78|271
1654602300000|2022-06-07 11:45:00|61.62|60.82|61.64|60.84|61.66|60.86|61.55|60.75|237
1654602600000|2022-06-07 11:50:00|61.65|60.85|61.45|60.65|61.66|60.86|61.41|60.61|179
1654602900000|2022-06-07 11:55:00|61.46|60.66|61.6|60.8|61.61|60.81|61.44|60.64|223
1654603200000|2022-06-07 12:00:00|61.61|60.81|61.57|60.77|61.63|60.83|61.52|60.72|236
1654603500000|2022-06-07 12:05:00|61.56|60.76|61.58|60.78|61.62|60.82|61.52|60.72|241
1654603800000|2022-06-07 12:10:00|61.59|60.79|61.61|60.81|61.63|60.83|61.51|60.71|250
1654604100000|2022-06-07 12:15:00|61.6|60.8|61.54|60.74|61.62|60.82|61.52|60.72|258
1654604400000|2022-06-07 12:20:00|61.53|60.73|61.51|60.71|61.62|60.82|61.4|60.6|307
1654604700000|2022-06-07 12:25:00|61.5|60.7|61.53|60.73|61.58|60.78|61.45|60.65|280
1654605000000|2022-06-07 12:30:00|61.52|60.72|61.58|60.78|61.58|60.78|61.41|60.61|275
1654605300000|2022-06-07 12:35:00|61.57|60.77|61.78|60.98|61.85|61.05|61.56|60.76|328
1654605600000|2022-06-07 12:40:00|61.79|60.99|61.7|60.9|61.81|61.01|61.54|60.74|331
1654605900000|2022-06-07 12:45:00|61.69|60.89|61.62|60.82|61.79|60.99|61.59|60.79|281
1654606200000|2022-06-07 12:50:00|61.61|60.81|61.7|60.9|61.7|60.9|61.59|60.79|146
1654606500000|2022-06-07 12:55:00|61.71|60.91|61.69|60.89|61.74|60.94|61.68|60.88|266
1654606800000|2022-06-07 13:00:00|61.68|60.88|61.68|60.88|61.72|60.92|61.6|60.8|273
1654607100000|2022-06-07 13:05:00|61.67|60.87|61.71|60.91|61.75|60.95|61.66|60.86|157
1654607400000|2022-06-07 13:10:00|61.7|60.9|61.62|60.82|61.8|61|61.55|60.75|223
1654607700000|2022-06-07 13:15:00|61.61|60.81|61.7|60.9|61.71|60.91|61.6|60.8|204
1654608000000|2022-06-07 13:20:00|61.69|60.89|61.7|60.9|61.73|60.93|61.62|60.82|205
1654608300000|2022-06-07 13:25:00|61.71|60.91|61.75|60.95|61.8|61|61.69|60.89|181
1654608600000|2022-06-07 13:30:00|61.73|60.93|61.93|61.13|62.02|61.22|61.51|60.71|428
1654608900000|2022-06-07 13:35:00|61.94|61.14|62.09|61.29|62.12|61.32|61.9|61.1|412
1654609200000|2022-06-07 13:40:00|62.1|61.3|62.12|61.32|62.2|61.4|62.02|61.22|366
1654609500000|2022-06-07 13:45:00|62.11|61.31|62.2|61.4|62.25|61.45|62.1|61.3|310
1654609800000|2022-06-07 13:50:00|62.19|61.39|62.33|61.53|62.46|61.66|62.19|61.39|351
1654610100000|2022-06-07 13:55:00|62.34|61.54|62.12|61.32|62.38|61.58|62.03|61.23|310
1654610400000|2022-06-07 14:00:00|62.13|61.33|62.16|61.36|62.2|61.4|62.01|61.21|315
1654610700000|2022-06-07 14:05:00|62.17|61.37|62.01|61.21|62.24|61.44|61.99|61.19|396
1654611000000|2022-06-07 14:10:00|62.02|61.22|62.02|61.22|62.06|61.26|61.9|61.1|317
1654611300000|2022-06-07 14:15:00|62.01|61.21|61.97|61.17|62.12|61.32|61.92|61.12|332
1654611600000|2022-06-07 14:20:00|61.99|61.19|62.12|61.32|62.15|61.35|61.93|61.13|285
1654611900000|2022-06-07 14:25:00|62.13|61.33|62.33|61.53|62.33|61.53|62.09|61.29|239
1654612200000|2022-06-07 14:30:00|62.32|61.52|62.71|61.91|62.73|61.93|62.3|61.5|302
1654612500000|2022-06-07 14:35:00|62.7|61.9|62.75|61.95|62.75|61.95|62.58|61.78|380
1654612800000|2022-06-07 14:40:00|62.74|61.94|62.87|62.07|62.87|62.07|62.65|61.85|370
1654613100000|2022-06-07 14:45:00|62.88|62.08|63|62.2|63.02|62.22|62.88|62.08|324
1654613400000|2022-06-07 14:50:00|62.98|62.18|63.04|62.24|63.05|62.25|62.9|62.1|348
1654613700000|2022-06-07 14:55:00|63.03|62.23|62.89|62.09|63.05|62.25|62.87|62.07|328
1654614000000|2022-06-07 15:00:00|62.9|62.1|62.8|62|63|62.2|62.8|62|262
1654614300000|2022-06-07 15:05:00|62.79|61.99|62.89|62.09|62.9|62.1|62.69|61.89|370
1654614600000|2022-06-07 15:10:00|62.88|62.08|62.85|62.05|62.97|62.17|62.79|61.99|284
1654614900000|2022-06-07 15:15:00|62.84|62.04|62.73|61.93|62.92|62.12|62.7|61.9|370
1654615200000|2022-06-07 15:20:00|62.74|61.94|62.68|61.88|62.74|61.94|62.58|61.78|349
1654615500000|2022-06-07 15:25:00|62.66|61.86|62.51|61.71|62.73|61.93|62.49|61.69|360
1654615800000|2022-06-07 15:30:00|62.5|61.7|62.62|61.82|62.63|61.83|62.48|61.68|368
1654616100000|2022-06-07 15:35:00|62.61|61.81|62.63|61.83|62.65|61.85|62.51|61.71|289
1654616400000|2022-06-07 15:40:00|62.64|61.84|62.59|61.79|62.65|61.85|62.55|61.75|266
1654616700000|2022-06-07 15:45:00|62.6|61.8|62.51|61.71|62.72|61.92|62.51|61.71|322
1654617000000|2022-06-07 15:50:00|62.52|61.72|62.61|61.81|62.7|61.9|62.49|61.69|289
1654617300000|2022-06-07 15:55:00|62.6|61.8|62.7|61.9|62.72|61.92|62.6|61.8|226
1654617600000|2022-06-07 16:00:00|62.69|61.89|62.6|61.8|62.71|61.91|62.59|61.79|232
1654617900000|2022-06-07 16:05:00|62.59|61.79|62.66|61.96|62.68|61.98|62.5|61.7|300
1654618200000|2022-06-07 16:10:00|62.65|61.95|62.56|61.86|62.69|61.99|62.54|61.84|331
1654618500000|2022-06-07 16:15:00|62.58|61.88|62.36|61.66|62.58|61.88|62.33|61.63|363
1654618800000|2022-06-07 16:20:00|62.35|61.65|62.35|61.65|62.4|61.7|62.25|61.55|328
1654619100000|2022-06-07 16:25:00|62.34|61.64|62.34|61.64|62.45|61.75|62.31|61.61|270
1654619400000|2022-06-07 16:30:00|62.33|61.63|62.46|61.76|62.48|61.78|62.26|61.56|281
1654619700000|2022-06-07 16:35:00|62.47|61.77|62.54|61.84|62.58|61.88|62.45|61.75|297
1654620000000|2022-06-07 16:40:00|62.55|61.85|62.64|61.94|62.7|62|62.53|61.83|324
1654620300000|2022-06-07 16:45:00|62.65|61.95|62.58|61.88|62.68|61.98|62.56|61.86|322
1654620600000|2022-06-07 16:50:00|62.59|61.89|62.64|61.94|62.65|61.95|62.54|61.84|271
1654620900000|2022-06-07 16:55:00|62.63|61.93|62.62|61.92|62.68|61.98|62.61|61.91|257
1654621200000|2022-06-07 17:00:00|62.61|61.91|62.73|62.03|62.76|62.06|62.49|61.79|270
1654621500000|2022-06-07 17:05:00|62.72|62.02|62.66|61.96|62.78|62.08|62.63|61.93|268
1654621800000|2022-06-07 17:10:00|62.67|61.97|62.7|62|62.85|62.15|62.66|61.96|305
1654622100000|2022-06-07 17:15:00|62.69|61.99|62.72|62.02|62.79|62.09|62.67|61.97|272
1654622400000|2022-06-07 17:20:00|62.7|62|62.57|61.87|62.71|62.01|62.54|61.84|247
1654622700000|2022-06-07 17:25:00|62.58|61.88|62.66|61.96|62.71|62.01|62.54|61.84|259
1654623000000|2022-06-07 17:30:00|62.68|61.98|62.56|61.86|62.71|62.01|62.53|61.83|273
1654623300000|2022-06-07 17:35:00|62.54|61.84|62.63|61.93|62.65|61.95|62.54|61.84|264
1654623600000|2022-06-07 17:40:00|62.62|61.92|62.55|61.85|62.67|61.97|62.5|61.8|260
1654623900000|2022-06-07 17:45:00|62.54|61.84|62.56|61.86|62.66|61.96|62.52|61.82|277
1654624200000|2022-06-07 17:50:00|62.57|61.87|62.67|61.97|62.67|61.97|62.54|61.84|274
1654624500000|2022-06-07 17:55:00|62.66|61.96|62.64|61.94|62.67|61.97|62.6|61.9|264
1654624800000|2022-06-07 18:00:00|62.63|61.93|62.64|61.94|62.68|61.98|62.56|61.86|319
1654625100000|2022-06-07 18:05:00|62.63|61.93|62.85|62.15|62.86|62.16|62.63|61.93|239
1654625400000|2022-06-07 18:10:00|62.86|62.16|63.11|62.41|63.18|62.48|62.79|62.09|365
1654625700000|2022-06-07 18:15:00|63.1|62.4|62.99|62.29|63.17|62.47|62.96|62.26|444
1654626000000|2022-06-07 18:20:00|63|62.3|63.08|62.38|63.1|62.4|62.9|62.2|337
1654626300000|2022-06-07 18:25:00|63.07|62.37|63.22|62.52|63.26|62.56|62.99|62.29|306
1654626600000|2022-06-07 18:30:00|63.23|62.53|63.32|62.62|63.47|62.77|63.2|62.5|422
1654626900000|2022-06-07 18:35:00|63.31|62.61|63.26|62.56|63.37|62.67|63.21|62.51|373
1654627200000|2022-06-07 18:40:00|63.29|62.59|63.26|62.56|63.38|62.68|63.2|62.5|381
1654627500000|2022-06-07 18:45:00|63.27|62.57|63.35|62.65|63.38|62.68|63.23|62.53|382
1654627800000|2022-06-07 18:50:00|63.36|62.66|63.41|62.71|63.47|62.77|63.34|62.64|272
1654628100000|2022-06-07 18:55:00|63.42|62.72|63.45|62.75|63.49|62.79|63.38|62.68|243
1654628400000|2022-06-07 19:00:00|63.46|62.76|63.49|62.79|63.52|62.82|63.44|62.74|351
1654628700000|2022-06-07 19:05:00|63.5|62.8|63.67|62.97|63.68|62.98|63.46|62.76|366
1654629000000|2022-06-07 19:10:00|63.66|62.96|63.69|62.99|63.84|63.14|63.66|62.96|424
1654629300000|2022-06-07 19:15:00|63.7|63|63.7|63|63.72|63.02|63.57|62.87|325
1654629600000|2022-06-07 19:20:00|63.69|62.99|63.75|63.05|63.8|63.1|63.67|62.97|381
1654629900000|2022-06-07 19:25:00|63.76|63.06|63.74|63.04|63.79|63.09|63.73|63.03|231
1654630200000|2022-06-07 19:30:00|63.75|63.05|64.05|63.35|64.06|63.36|63.74|63.04|370
1654630500000|2022-06-07 19:35:00|64.06|63.36|64.31|63.61|64.31|63.61|64.03|63.33|428
1654630800000|2022-06-07 19:40:00|64.32|63.62|64.42|63.72|64.45|63.75|64.26|63.56|464
1654631100000|2022-06-07 19:45:00|64.43|63.73|65.09|64.39|65.19|64.49|64.43|63.73|496
1654631400000|2022-06-07 19:50:00|65.08|64.38|64.95|64.25|65.22|64.52|64.86|64.16|499
1654631700000|2022-06-07 19:55:00|64.94|64.24|64.71|64.01|64.96|64.26|64.48|63.78|425
1654632000000|2022-06-07 20:00:00|64.72|64.02|65|64.3|65.03|64.33|64.69|63.99|394
1654632300000|2022-06-07 20:05:00|64.99|64.29|65.3|64.6|65.66|64.96|64.99|64.29|442
1654632600000|2022-06-07 20:10:00|65.28|64.58|65.17|64.47|65.37|64.67|65.13|64.43|496
1654632900000|2022-06-07 20:15:00|65.18|64.48|65.32|64.62|65.5|64.8|65.18|64.48|341
1654633200000|2022-06-07 20:20:00|65.29|64.59|65.58|64.88|65.78|65.08|65.24|64.54|423
1654633500000|2022-06-07 20:25:00|65.57|64.87|65.39|64.69|65.78|65.08|65.35|64.65|440
1654633800000|2022-06-07 20:30:00|65.42|64.72|65.37|64.67|65.48|64.78|65.25|64.55|413
1654634100000|2022-06-07 20:35:00|65.36|64.66|65.32|64.62|65.48|64.78|65.24|64.54|410
1654634400000|2022-06-07 20:40:00|65.33|64.63|65.44|64.74|65.58|64.88|65.32|64.62|374
1654634700000|2022-06-07 20:45:00|65.43|64.73|65.29|64.59|65.55|64.85|65.23|64.53|295
1654635000000|2022-06-07 20:50:00|65.3|64.6|65.31|64.61|65.48|64.78|65.28|64.58|344
1654635300000|2022-06-07 20:55:00|65.3|64.6|65.37|64.67|65.44|64.74|65.28|64.58|288
1654635600000|2022-06-07 21:00:00|65.38|64.68|65.33|64.63|65.45|64.75|65.33|64.63|210
1654635900000|2022-06-07 21:05:00|65.34|64.64|65.38|64.68|65.51|64.81|65.33|64.63|132
1654636200000|2022-06-07 21:10:00|65.37|64.67|65.45|64.75|65.6|64.9|65.37|64.67|226
1654636500000|2022-06-07 21:15:00|65.46|64.76|65.55|64.85|65.59|64.89|65.45|64.75|220
1654636800000|2022-06-07 21:20:00|65.56|64.86|65.57|64.87|65.65|64.95|65.56|64.86|196
1654637100000|2022-06-07 21:25:00|65.56|64.86|65.07|64.37|65.58|64.88|65.06|64.36|282
1654637400000|2022-06-07 21:30:00|65.06|64.36|64.84|64.14|65.1|64.4|64.78|64.08|297
1654637700000|2022-06-07 21:35:00|64.86|64.16|64.98|64.28|65|64.3|64.82|64.12|242
1654638000000|2022-06-07 21:40:00|65|64.3|64.95|64.25|65|64.3|64.9|64.2|276
1654638300000|2022-06-07 21:45:00|64.94|64.24|64.94|64.24|64.97|64.27|64.9|64.2|218
1654638600000|2022-06-07 21:50:00|64.95|64.25|65.16|64.46|65.18|64.48|64.93|64.23|265
1654638900000|2022-06-07 21:55:00|65.15|64.45|65.23|64.53|65.3|64.6|65.13|64.43|221
1654639200000|2022-06-07 22:00:00|65.25|64.55|65.24|64.54|65.28|64.58|65.12|64.42|327
1654639500000|2022-06-07 22:05:00|65.23|64.53|65.15|64.45|65.24|64.54|65.07|64.37|333
1654639800000|2022-06-07 22:10:00|65.16|64.46|65.12|64.42|65.21|64.51|65.11|64.41|254
1654640100000|2022-06-07 22:15:00|65.13|64.43|64.99|64.29|65.22|64.52|64.98|64.28|231
1654640400000|2022-06-07 22:20:00|64.98|64.28|64.87|64.17|65|64.3|64.85|64.15|307
1654640700000|2022-06-07 22:25:00|64.88|64.18|64.95|64.25|64.98|64.28|64.87|64.17|192
1654641000000|2022-06-07 22:30:00|64.96|64.26|64.63|63.93|64.97|64.27|64.62|63.92|255
1654641300000|2022-06-07 22:35:00|64.64|63.94|64.7|64|64.78|64.08|64.56|63.86|296
1654641600000|2022-06-07 22:40:00|64.69|63.99|64.21|63.51|64.71|64.01|64.2|63.5|369
1654641900000|2022-06-07 22:45:00|64.2|63.5|62.66|61.96|64.29|63.59|62.64|61.94|552
1654642200000|2022-06-07 22:50:00|62.65|61.95|64.12|63.42|64.13|63.43|62.51|61.81|693
1654642500000|2022-06-07 22:55:00|64.13|63.43|63.84|63.14|64.51|63.81|63.62|62.92|798
1654642800000|2022-06-07 23:00:00|63.83|63.13|63.53|62.83|63.93|63.23|63.19|62.49|693
1654643100000|2022-06-07 23:05:00|63.55|62.85|63.98|63.28|64.03|63.33|63.51|62.81|604
1654643400000|2022-06-07 23:10:00|63.97|63.27|64.18|63.48|64.25|63.55|63.97|63.27|489
1654643700000|2022-06-07 23:15:00|64.17|63.47|63.87|63.17|64.22|63.52|63.79|63.09|509
1654644000000|2022-06-07 23:20:00|63.86|63.16|64.24|63.54|64.28|63.58|63.85|63.15|443
1654644300000|2022-06-07 23:25:00|64.23|63.53|64.02|63.32|64.25|63.55|64.01|63.31|468
1654644600000|2022-06-07 23:30:00|64.03|63.33|64.05|63.35|64.26|63.56|64.02|63.32|369
1654644900000|2022-06-07 23:35:00|64.04|63.34|64.1|63.4|64.24|63.54|64.03|63.33|320
1654645200000|2022-06-07 23:40:00|64.09|63.39|64.39|63.69|64.48|63.78|64.07|63.37|381
1654645500000|2022-06-07 23:45:00|64.4|63.7|64.29|63.59|64.47|63.77|64.27|63.57|379
1654645800000|2022-06-07 23:50:00|64.27|63.57|64.26|63.56|64.35|63.65|64.15|63.45|381
1654646100000|2022-06-07 23:55:00|64.27|63.57|64.15|63.45|64.28|63.58|64.1|63.4|356
1654646400000|2022-06-08 00:00:00|64.16|63.46|64.3|63.6|64.43|63.73|64.08|63.38|470
1654646700000|2022-06-08 00:05:00|64.29|63.59|64.2|63.5|64.29|63.59|64.05|63.35|388
1654647000000|2022-06-08 00:10:00|64.19|63.49|64.43|63.73|64.47|63.77|64.16|63.46|311
1654647300000|2022-06-08 00:15:00|64.44|63.74|64.27|63.57|64.49|63.79|64.24|63.54|307
1654647600000|2022-06-08 00:20:00|64.28|63.58|64.37|63.67|64.44|63.74|64.17|63.47|313
1654647900000|2022-06-08 00:25:00|64.36|63.66|64.48|63.78|64.5|63.8|64.36|63.66|269
1654648200000|2022-06-08 00:30:00|64.49|63.79|64.46|63.76|64.57|63.87|64.4|63.7|291
1654648500000|2022-06-08 00:35:00|64.47|63.77|64.43|63.73|64.49|63.79|64.36|63.66|278
1654648800000|2022-06-08 00:40:00|64.42|63.72|64.36|63.66|64.47|63.77|64.34|63.64|264
1654649100000|2022-06-08 00:45:00|64.34|63.64|64.32|63.62|64.45|63.75|64.31|63.61|311
1654649400000|2022-06-08 00:50:00|64.31|63.61|64.36|63.66|64.39|63.69|64.27|63.57|316
1654649700000|2022-06-08 00:55:00|64.38|63.68|64.21|63.51|64.39|63.69|64.16|63.46|324
1654650000000|2022-06-08 01:00:00|64.22|63.52|63.97|63.27|64.28|63.58|63.94|63.24|492
1654650300000|2022-06-08 01:05:00|63.99|63.29|63.82|63.12|63.99|63.29|63.55|62.85|556
1654650600000|2022-06-08 01:10:00|63.83|63.13|63.93|63.23|64.06|63.36|63.76|63.06|486
1654650900000|2022-06-08 01:15:00|63.92|63.22|63.92|63.22|64.13|63.43|63.85|63.15|495
1654651200000|2022-06-08 01:20:00|63.91|63.21|64.08|63.38|64.16|63.46|63.85|63.15|366
1654651500000|2022-06-08 01:25:00|64.07|63.37|64.13|63.43|64.17|63.47|64.06|63.36|277
1654651800000|2022-06-08 01:30:00|64.12|63.42|64.27|63.57|64.41|63.71|64.05|63.35|360
1654652100000|2022-06-08 01:35:00|64.28|63.58|64.28|63.58|64.37|63.67|64.24|63.54|282
1654652400000|2022-06-08 01:40:00|64.27|63.57|64.27|63.57|64.34|63.64|64.14|63.44|301
1654652700000|2022-06-08 01:45:00|64.26|63.56|64.18|63.48|64.28|63.58|64.15|63.45|253
1654653000000|2022-06-08 01:50:00|64.19|63.49|64.28|63.58|64.31|63.61|64.18|63.48|260
1654653300000|2022-06-08 01:55:00|64.27|63.57|64.28|63.58|64.29|63.59|64.24|63.54|190
1654653600000|2022-06-08 02:00:00|64.27|63.57|64.4|63.7|64.42|63.72|64.23|63.53|234
1654653900000|2022-06-08 02:05:00|64.41|63.71|64.68|63.98|64.77|64.07|64.4|63.7|342
1654654200000|2022-06-08 02:10:00|64.67|63.97|64.63|63.93|64.7|64|64.6|63.9|321
1654654500000|2022-06-08 02:15:00|64.62|63.92|64.55|63.85|64.76|64.06|64.53|63.83|260
1654654800000|2022-06-08 02:20:00|64.54|63.84|64.42|63.72|64.56|63.86|64.36|63.66|314
1654655100000|2022-06-08 02:25:00|64.43|63.73|64.45|63.75|64.47|63.77|64.37|63.67|300
1654655400000|2022-06-08 02:30:00|64.46|63.76|64.54|63.84|64.56|63.86|64.44|63.74|260
1654655700000|2022-06-08 02:35:00|64.53|63.83|64.54|63.84|64.57|63.87|64.49|63.79|281
1654656000000|2022-06-08 02:40:00|64.55|63.85|64.4|63.7|64.56|63.86|64.37|63.67|230
1654656300000|2022-06-08 02:45:00|64.39|63.69|64.35|63.65|64.4|63.7|64.27|63.57|177
1654656600000|2022-06-08 02:50:00|64.36|63.66|64.26|63.56|64.39|63.69|64.24|63.54|267
1654656900000|2022-06-08 02:55:00|64.27|63.57|64.27|63.57|64.39|63.69|64.24|63.54|370
1654657200000|2022-06-08 03:00:00|64.26|63.56|64.38|63.68|64.38|63.68|64.25|63.55|284
1654657500000|2022-06-08 03:05:00|64.37|63.67|64.09|63.39|64.4|63.7|64.07|63.37|311
1654657800000|2022-06-08 03:10:00|64.08|63.38|64.13|63.43|64.17|63.47|64|63.3|316
1654658100000|2022-06-08 03:15:00|64.12|63.42|63.55|62.85|64.13|63.43|63.45|62.75|461
1654658400000|2022-06-08 03:20:00|63.53|62.83|63.47|62.77|63.68|62.98|63.36|62.66|533
1654658700000|2022-06-08 03:25:00|63.46|62.76|63.03|62.33|63.46|62.76|62.96|62.26|505
1654659000000|2022-06-08 03:30:00|63.04|62.34|62.69|61.99|63.04|62.34|62.69|61.99|534
1654659300000|2022-06-08 03:35:00|62.7|62|62.69|61.99|62.87|62.17|62.57|61.87|482
1654659600000|2022-06-08 03:40:00|62.68|61.98|62.46|61.76|62.7|62|62.41|61.71|426
1654659900000|2022-06-08 03:45:00|62.47|61.77|62.93|62.23|62.97|62.27|62.41|61.71|466
1654660200000|2022-06-08 03:50:00|62.92|62.22|62.55|61.85|62.92|62.22|62.54|61.84|436
1654660500000|2022-06-08 03:55:00|62.56|61.86|62.76|62.06|62.78|62.08|62.42|61.72|482
1654660800000|2022-06-08 04:00:00|62.77|62.07|62.69|61.99|62.92|62.22|62.58|61.88|447
1654661100000|2022-06-08 04:05:00|62.68|61.98|62.68|61.98|62.74|62.04|62.55|61.85|358
1654661400000|2022-06-08 04:10:00|62.69|61.99|62.97|62.27|63.06|62.36|62.69|61.99|463
1654661700000|2022-06-08 04:15:00|62.96|62.26|62.97|62.27|63.11|62.41|62.9|62.2|386
1654662000000|2022-06-08 04:20:00|62.98|62.28|63.17|62.47|63.18|62.48|62.91|62.21|328
1654662300000|2022-06-08 04:25:00|63.18|62.48|63.2|62.5|63.24|62.54|63.13|62.43|240
1654662600000|2022-06-08 04:30:00|63.21|62.51|63.08|62.38|63.26|62.56|63.06|62.36|200
1654662900000|2022-06-08 04:35:00|63.09|62.39|63.16|62.46|63.24|62.54|63.06|62.36|328
1654663200000|2022-06-08 04:40:00|63.17|62.47|63.16|62.46|63.21|62.51|63.13|62.43|378
1654663500000|2022-06-08 04:45:00|63.15|62.45|63.18|62.48|63.2|62.5|63.04|62.34|375
1654663800000|2022-06-08 04:50:00|63.19|62.49|63.06|62.36|63.29|62.59|63.05|62.35|202
1654664100000|2022-06-08 04:55:00|63.07|62.37|63.03|62.33|63.1|62.4|62.98|62.28|268
1654664400000|2022-06-08 05:00:00|63.04|62.34|63.16|62.46|63.17|62.47|62.97|62.27|360
1654664700000|2022-06-08 05:05:00|63.15|62.45|63.14|62.44|63.27|62.57|63.13|62.43|291
1654665000000|2022-06-08 05:10:00|63.15|62.45|63.2|62.5|63.26|62.56|63.14|62.44|311
1654665300000|2022-06-08 05:15:00|63.21|62.51|63.16|62.46|63.21|62.51|63.15|62.45|240
1654665600000|2022-06-08 05:20:00|63.17|62.47|63.2|62.5|63.27|62.57|63.11|62.41|306
1654665900000|2022-06-08 05:25:00|63.21|62.51|63.14|62.44|63.21|62.51|63.08|62.38|201
1654666200000|2022-06-08 05:30:00|63.13|62.43|63.36|62.66|63.37|62.67|63.13|62.43|272
1654666500000|2022-06-08 05:35:00|63.37|62.67|63.53|62.83|63.58|62.88|63.29|62.59|253
1654666800000|2022-06-08 05:40:00|63.54|62.84|63.69|62.99|63.79|63.09|63.53|62.83|395
1654667100000|2022-06-08 05:45:00|63.7|63|63.64|62.94|63.83|63.13|63.6|62.9|329
1654667400000|2022-06-08 05:50:00|63.65|62.95|63.6|62.9|63.7|63|63.58|62.88|246
1654667700000|2022-06-08 05:55:00|63.61|62.91|63.57|62.87|63.65|62.95|63.49|62.79|258
1654668000000|2022-06-08 06:00:00|63.56|62.86|63.69|62.99|63.75|63.05|63.51|62.81|334
1654668300000|2022-06-08 06:05:00|63.68|62.98|63.56|62.86|63.7|63|63.52|62.82|408
1654668600000|2022-06-08 06:10:00|63.58|62.88|63.33|62.63|63.58|62.88|63.32|62.62|315
1654668900000|2022-06-08 06:15:00|63.34|62.64|63.28|62.58|63.38|62.68|63.27|62.57|258
1654669200000|2022-06-08 06:20:00|63.29|62.59|63.3|62.6|63.38|62.68|63.23|62.53|260
1654669500000|2022-06-08 06:25:00|63.29|62.59|63.18|62.48|63.35|62.65|63.07|62.37|292
1654669800000|2022-06-08 06:30:00|63.17|62.47|63.2|62.5|63.38|62.68|63.14|62.44|332
1654670100000|2022-06-08 06:35:00|63.21|62.51|63.3|62.6|63.34|62.64|63.19|62.49|304
1654670400000|2022-06-08 06:40:00|63.31|62.61|63.28|62.58|63.34|62.64|63.25|62.55|216
1654670700000|2022-06-08 06:45:00|63.27|62.57|63.38|62.68|63.38|62.68|63.27|62.57|204
1654671000000|2022-06-08 06:50:00|63.37|62.67|63.26|62.56|63.4|62.7|63.24|62.54|243
1654671300000|2022-06-08 06:55:00|63.25|62.55|63.36|62.66|63.39|62.69|63.18|62.48|285
1654671600000|2022-06-08 07:00:00|63.42|62.72|63.04|62.34|63.55|62.85|62.97|62.27|524
1654671900000|2022-06-08 07:05:00|63.08|62.38|62.75|62.05|63.08|62.38|62.58|61.88|566
1654672200000|2022-06-08 07:10:00|62.74|62.04|63.03|62.33|63.06|62.36|62.66|61.96|432
1654672500000|2022-06-08 07:15:00|63.04|62.34|62.96|62.26|63.17|62.47|62.95|62.25|382
1654672800000|2022-06-08 07:20:00|62.95|62.25|63.09|62.39|63.11|62.41|62.93|62.23|426
1654673100000|2022-06-08 07:25:00|63.08|62.38|63|62.3|63.12|62.42|62.98|62.28|352
1654673400000|2022-06-08 07:30:00|62.99|62.29|63.05|62.35|63.1|62.4|62.99|62.29|307
1654673700000|2022-06-08 07:35:00|63.04|62.34|62.88|62.18|63.05|62.35|62.86|62.16|356
1654674000000|2022-06-08 07:40:00|62.87|62.17|62.92|62.22|62.97|62.27|62.81|62.11|382
1654674300000|2022-06-08 07:45:00|62.91|62.21|63.12|62.42|63.21|62.51|62.89|62.19|415
1654674600000|2022-06-08 07:50:00|63.11|62.41|62.94|62.24|63.16|62.46|62.93|62.23|309
1654674900000|2022-06-08 07:55:00|62.95|62.25|62.99|62.29|63.06|62.36|62.93|62.23|217
1654675200000|2022-06-08 08:00:00|62.98|62.28|62.97|62.27|63.01|62.31|62.9|62.2|252
1654675500000|2022-06-08 08:05:00|62.96|62.26|62.66|61.96|62.98|62.28|62.64|61.94|278
1654675800000|2022-06-08 08:10:00|62.65|61.95|62.46|61.76|62.68|61.98|62.37|61.67|302
1654676100000|2022-06-08 08:15:00|62.5|61.8|62.43|61.73|62.5|61.8|62.08|61.38|363
1654676400000|2022-06-08 08:20:00|62.44|61.74|62.68|61.98|62.71|62.01|62.26|61.56|387
1654676700000|2022-06-08 08:25:00|62.69|61.99|62.46|61.76|62.69|61.99|62.43|61.73|361
1654677000000|2022-06-08 08:30:00|62.47|61.77|62.49|61.79|62.6|61.9|62.45|61.75|290
1654677300000|2022-06-08 08:35:00|62.48|61.78|62.51|61.81|62.61|61.91|62.47|61.77|213
1654677600000|2022-06-08 08:40:00|62.52|61.82|62.5|61.8|62.53|61.83|62.38|61.68|339
1654677900000|2022-06-08 08:45:00|62.51|61.81|62.58|61.88|62.7|62|62.44|61.74|309
1654678200000|2022-06-08 08:50:00|62.59|61.89|62.46|61.76|62.6|61.9|62.41|61.71|345
1654678500000|2022-06-08 08:55:00|62.45|61.75|62.4|61.7|62.53|61.83|62.31|61.61|282
1654678800000|2022-06-08 09:00:00|62.41|61.71|62.27|61.57|62.46|61.76|62.27|61.57|331
1654679100000|2022-06-08 09:05:00|62.28|61.58|62.03|61.33|62.35|61.65|62.03|61.33|375
1654679400000|2022-06-08 09:10:00|62.04|61.34|61.92|61.22|62.04|61.34|61.88|61.18|345
1654679700000|2022-06-08 09:15:00|61.91|61.21|61.91|61.21|61.97|61.27|61.86|61.16|295
1654680000000|2022-06-08 09:20:00|61.9|61.2|62.01|61.31|62.05|61.35|61.89|61.19|344
1654680300000|2022-06-08 09:25:00|61.98|61.28|62.11|61.41|62.26|61.56|61.98|61.28|319
1654680600000|2022-06-08 09:30:00|62.1|61.4|62.44|61.74|62.46|61.76|62.07|61.37|317
1654680900000|2022-06-08 09:35:00|62.45|61.75|62.39|61.69|62.45|61.75|62.36|61.66|245
1654681200000|2022-06-08 09:40:00|62.37|61.67|62.51|61.81|62.53|61.83|62.37|61.67|239
1654681500000|2022-06-08 09:45:00|62.5|61.8|62.41|61.71|62.51|61.81|62.38|61.68|225
1654681800000|2022-06-08 09:50:00|62.4|61.7|62.41|61.71|62.41|61.71|62.34|61.64|188
1654682100000|2022-06-08 09:55:00|62.4|61.7|62.6|61.9|62.6|61.9|62.39|61.69|230
1654682400000|2022-06-08 10:00:00|62.59|61.89|62.47|61.77|62.6|61.9|62.41|61.71|300
1654682700000|2022-06-08 10:05:00|62.46|61.76|62.4|61.7|62.47|61.77|62.34|61.64|249
1654683000000|2022-06-08 10:10:00|62.39|61.69|62.44|61.74|62.47|61.77|62.39|61.69|248
1654683300000|2022-06-08 10:15:00|62.42|61.72|62.48|61.78|62.52|61.82|62.41|61.71|267
1654683600000|2022-06-08 10:20:00|62.44|61.74|62.49|61.79|62.56|61.86|62.44|61.74|226
1654683900000|2022-06-08 10:25:00|62.5|61.8|62.48|61.78|62.56|61.86|62.47|61.77|199
1654684200000|2022-06-08 10:30:00|62.47|61.77|62.52|61.82|62.56|61.86|62.46|61.76|258
1654684500000|2022-06-08 10:35:00|62.53|61.83|62.59|61.89|62.63|61.93|62.51|61.81|351
1654684800000|2022-06-08 10:40:00|62.6|61.9|62.58|61.88|62.69|61.99|62.58|61.88|328
1654685100000|2022-06-08 10:45:00|62.57|61.87|62.46|61.76|62.58|61.88|62.35|61.65|255
1654685400000|2022-06-08 10:50:00|62.45|61.75|62.59|61.89|62.63|61.93|62.38|61.68|221
1654685700000|2022-06-08 10:55:00|62.6|61.9|62.48|61.78|62.6|61.9|62.45|61.75|223
1654686000000|2022-06-08 11:00:00|62.49|61.79|62.48|61.78|62.54|61.84|62.4|61.7|249
1654686300000|2022-06-08 11:05:00|62.49|61.79|62.55|61.85|62.55|61.85|62.48|61.78|177
1654686600000|2022-06-08 11:10:00|62.54|61.84|62.6|61.9|62.7|62|62.53|61.83|175
1654686900000|2022-06-08 11:15:00|62.59|61.89|62.65|61.95|62.69|61.99|62.55|61.85|136
1654687200000|2022-06-08 11:20:00|62.66|61.96|62.48|61.78|62.66|61.96|62.45|61.75|169
1654687500000|2022-06-08 11:25:00|62.47|61.77|62.48|61.78|62.57|61.87|62.47|61.77|133
1654687800000|2022-06-08 11:30:00|62.47|61.77|62.61|61.91|62.67|61.97|62.47|61.77|172
1654688100000|2022-06-08 11:35:00|62.6|61.9|62.68|61.98|62.7|62|62.6|61.9|175
1654688400000|2022-06-08 11:40:00|62.67|61.97|62.61|61.91|62.67|61.97|62.57|61.87|182
1654688700000|2022-06-08 11:45:00|62.6|61.9|62.4|61.7|62.61|61.91|62.39|61.69|234
1654689000000|2022-06-08 11:50:00|62.41|61.71|62.36|61.66|62.46|61.76|62.34|61.64|267
1654689300000|2022-06-08 11:55:00|62.35|61.65|62.38|61.68|62.5|61.8|62.35|61.65|212
1654689600000|2022-06-08 12:00:00|62.37|61.67|62.31|61.61|62.39|61.69|62.19|61.49|292
1654689900000|2022-06-08 12:05:00|62.32|61.62|62.31|61.61|62.4|61.7|62.29|61.59|273
1654690200000|2022-06-08 12:10:00|62.32|61.62|62.39|61.69|62.39|61.69|62.3|61.6|201
1654690500000|2022-06-08 12:15:00|62.38|61.68|62.28|61.58|62.39|61.69|62.21|61.51|303
1654690800000|2022-06-08 12:20:00|62.3|61.6|62.05|61.35|62.38|61.68|61.98|61.28|279
1654691100000|2022-06-08 12:25:00|62.06|61.36|61.98|61.28|62.07|61.37|61.68|60.98|503
1654691400000|2022-06-08 12:30:00|61.99|61.29|62|61.3|62.07|61.37|61.85|61.15|386
1654691700000|2022-06-08 12:35:00|62.01|61.31|61.92|61.22|62.08|61.38|61.91|61.21|317
1654692000000|2022-06-08 12:40:00|61.93|61.23|61.99|61.29|62.04|61.34|61.8|61.1|392
1654692300000|2022-06-08 12:45:00|61.98|61.28|62.07|61.37|62.17|61.47|61.96|61.26|302
1654692600000|2022-06-08 12:50:00|62.06|61.36|61.97|61.27|62.11|61.41|61.96|61.26|207
1654692900000|2022-06-08 12:55:00|61.98|61.28|61.93|61.23|62.06|61.36|61.92|61.22|261
1654693200000|2022-06-08 13:00:00|61.92|61.22|62.1|61.4|62.18|61.48|61.8|61.1|367
1654693500000|2022-06-08 13:05:00|62.09|61.39|62.21|61.51|62.32|61.62|62.09|61.39|359
1654693800000|2022-06-08 13:10:00|62.2|61.5|62.28|61.58|62.31|61.61|62.15|61.45|294
1654694100000|2022-06-08 13:15:00|62.29|61.59|62.27|61.57|62.33|61.63|62.2|61.5|315
1654694400000|2022-06-08 13:20:00|62.28|61.58|62.34|61.64|62.37|61.67|62.24|61.54|271
1654694700000|2022-06-08 13:25:00|62.35|61.65|62.49|61.79|62.5|61.8|62.34|61.64|306
1654695000000|2022-06-08 13:30:00|62.48|61.78|62.64|61.94|62.64|61.94|62.26|61.56|455
1654695300000|2022-06-08 13:35:00|62.63|61.93|63.23|62.53|63.3|62.6|62.6|61.9|593
1654695600000|2022-06-08 13:40:00|63.22|62.52|62.94|62.24|63.23|62.53|62.91|62.21|620
1654695900000|2022-06-08 13:45:00|62.95|62.25|63.52|62.82|63.6|62.9|62.93|62.23|464
1654696200000|2022-06-08 13:50:00|63.51|62.81|63.47|62.77|63.68|62.98|63.27|62.57|477
1654696500000|2022-06-08 13:55:00|63.46|62.76|63.34|62.64|63.49|62.79|63.29|62.59|371
1654696800000|2022-06-08 14:00:00|63.35|62.65|63.4|62.7|63.45|62.75|63.15|62.45|426
1654697100000|2022-06-08 14:05:00|63.41|62.71|63.1|62.4|63.41|62.71|63.09|62.39|320
1654697400000|2022-06-08 14:10:00|63.09|62.39|62.76|62.06|63.09|62.39|62.75|62.05|299
1654697700000|2022-06-08 14:15:00|62.75|62.05|62.99|62.29|62.99|62.29|62.66|61.96|373
1654698000000|2022-06-08 14:20:00|63|62.3|62.98|62.28|63.06|62.36|62.87|62.17|321
1654698300000|2022-06-08 14:25:00|62.97|62.27|62.71|62.01|63|62.3|62.67|61.97|283
1654698600000|2022-06-08 14:30:00|62.7|62|62.76|62.06|62.84|62.14|62.67|61.97|320
1654698900000|2022-06-08 14:35:00|62.77|62.07|62.75|62.05|62.88|62.18|62.69|61.99|256
1654699200000|2022-06-08 14:40:00|62.76|62.06|62.51|61.81|62.8|62.1|62.51|61.81|315
1654699500000|2022-06-08 14:45:00|62.49|61.79|62.55|61.85|62.61|61.91|62.46|61.76|288
1654699800000|2022-06-08 14:50:00|62.54|61.84|62.58|61.88|62.66|61.96|62.53|61.83|257
1654700100000|2022-06-08 14:55:00|62.57|61.87|62.55|61.85|62.58|61.88|62.44|61.74|288
1654700400000|2022-06-08 15:00:00|62.54|61.84|62.54|61.84|62.62|61.92|62.46|61.76|385
1654700700000|2022-06-08 15:05:00|62.55|61.85|62.68|61.98|62.68|61.98|62.55|61.85|278
1654701000000|2022-06-08 15:10:00|62.65|61.95|62.74|62.04|62.78|62.08|62.58|61.88|395
1654701300000|2022-06-08 15:15:00|62.73|62.03|62.78|62.08|62.81|62.11|62.59|61.89|328
1654701600000|2022-06-08 15:20:00|62.76|62.06|62.7|62|62.78|62.08|62.62|61.92|369
1654701900000|2022-06-08 15:25:00|62.69|61.99|62.71|62.01|62.78|62.08|62.66|61.96|266
1654702200000|2022-06-08 15:30:00|62.7|62|62.76|62.06|62.77|62.07|62.6|61.9|383
1654702500000|2022-06-08 15:35:00|62.75|62.05|62.78|62.08|62.85|62.15|62.69|61.99|307
1654702800000|2022-06-08 15:40:00|62.8|62.1|62.61|61.91|62.87|62.17|62.59|61.89|307
1654703100000|2022-06-08 15:45:00|62.62|61.92|62.75|62.05|62.78|62.08|62.6|61.9|242
1654703400000|2022-06-08 15:50:00|62.74|62.04|62.75|62.05|62.81|62.11|62.7|62|315
1654703700000|2022-06-08 15:55:00|62.76|62.06|62.77|62.07|62.78|62.08|62.68|61.98|402
1654704000000|2022-06-08 16:00:00|62.76|62.06|62.88|62.18|62.91|62.21|62.72|62.02|328
1654704300000|2022-06-08 16:05:00|62.89|62.19|62.94|62.24|62.96|62.26|62.68|61.98|325
1654704600000|2022-06-08 16:10:00|62.95|62.25|63.04|62.34|63.07|62.37|62.92|62.22|318
1654704900000|2022-06-08 16:15:00|63.03|62.33|63.17|62.47|63.2|62.5|62.94|62.24|322
1654705200000|2022-06-08 16:20:00|63.19|62.49|62.91|62.21|63.2|62.5|62.78|62.08|419
1654705500000|2022-06-08 16:25:00|62.9|62.2|62.68|61.98|62.92|62.22|62.58|61.88|399
1654705800000|2022-06-08 16:30:00|62.67|61.97|62.39|61.69|62.68|61.98|62.28|61.58|481
1654706100000|2022-06-08 16:35:00|62.37|61.67|62.17|61.47|62.4|61.7|62.17|61.47|408
1654706400000|2022-06-08 16:40:00|62.18|61.48|62.15|61.45|62.33|61.63|62.13|61.43|376
1654706700000|2022-06-08 16:45:00|62.14|61.44|62.4|61.7|62.44|61.74|62.08|61.38|379
1654707000000|2022-06-08 16:50:00|62.41|61.71|62.24|61.54|62.41|61.71|62.18|61.48|337
1654707300000|2022-06-08 16:55:00|62.23|61.53|62.37|61.67|62.38|61.68|62.19|61.49|336
1654707600000|2022-06-08 17:00:00|62.36|61.66|62.27|61.57|62.39|61.69|62.23|61.53|292
1654707900000|2022-06-08 17:05:00|62.28|61.58|62.42|61.72|62.42|61.72|62.26|61.56|217
1654708200000|2022-06-08 17:10:00|62.41|61.71|62.46|61.76|62.49|61.79|62.36|61.66|258
1654708500000|2022-06-08 17:15:00|62.45|61.75|62.55|61.85|62.57|61.87|62.41|61.71|296
1654708800000|2022-06-08 17:20:00|62.54|61.84|62.54|61.84|62.58|61.88|62.46|61.76|329
1654709100000|2022-06-08 17:25:00|62.55|61.85|62.47|61.77|62.58|61.88|62.45|61.75|351
1654709400000|2022-06-08 17:30:00|62.46|61.76|62.39|61.69|62.48|61.78|62.27|61.57|335
1654709700000|2022-06-08 17:35:00|62.4|61.7|62.33|61.63|62.4|61.7|62.3|61.6|343
1654710000000|2022-06-08 17:40:00|62.35|61.65|62.5|61.8|62.57|61.87|62.3|61.6|420
1654710300000|2022-06-08 17:45:00|62.49|61.79|62.48|61.78|62.56|61.86|62.43|61.73|263
1654710600000|2022-06-08 17:50:00|62.49|61.79|62.51|61.81|62.56|61.86|62.43|61.73|383
1654710900000|2022-06-08 17:55:00|62.5|61.8|62.49|61.79|62.6|61.9|62.46|61.76|376
1654711200000|2022-06-08 18:00:00|62.51|61.81|62.5|61.8|62.59|61.89|62.48|61.78|382
1654711500000|2022-06-08 18:05:00|62.49|61.79|62.51|61.81|62.57|61.87|62.43|61.73|380
1654711800000|2022-06-08 18:10:00|62.5|61.8|62.46|61.76|62.51|61.81|62.39|61.69|315
1654712100000|2022-06-08 18:15:00|62.48|61.78|62.31|61.61|62.49|61.79|62.26|61.56|396
1654712400000|2022-06-08 18:20:00|62.32|61.62|62.32|61.62|62.42|61.72|62.24|61.54|403
1654712700000|2022-06-08 18:25:00|62.33|61.63|62.26|61.56|62.34|61.64|62.13|61.43|389
1654713000000|2022-06-08 18:30:00|62.25|61.55|61.79|61.09|62.27|61.57|61.79|61.09|448
1654713300000|2022-06-08 18:35:00|61.8|61.1|61.79|61.09|61.88|61.18|61.45|60.75|432
1654713600000|2022-06-08 18:40:00|61.8|61.1|62|61.3|62.06|61.36|61.79|61.09|354
1654713900000|2022-06-08 18:45:00|61.99|61.29|62.19|61.49|62.27|61.57|61.99|61.29|345
1654714200000|2022-06-08 18:50:00|62.18|61.48|62.11|61.41|62.26|61.56|62.08|61.38|250
1654714500000|2022-06-08 18:55:00|62.15|61.45|62.11|61.41|62.17|61.47|62.05|61.35|345
1654714800000|2022-06-08 19:00:00|62.09|61.39|61.98|61.28|62.1|61.4|61.84|61.14|376
1654715100000|2022-06-08 19:05:00|61.96|61.26|61.88|61.18|61.97|61.27|61.73|61.03|354
1654715400000|2022-06-08 19:10:00|61.87|61.17|61.95|61.25|62.06|61.36|61.86|61.16|245
1654715700000|2022-06-08 19:15:00|61.96|61.26|61.94|61.24|61.99|61.29|61.78|61.08|391
1654716000000|2022-06-08 19:20:00|61.93|61.23|62.2|61.5|62.26|61.56|61.91|61.21|346
1654716300000|2022-06-08 19:25:00|62.22|61.52|62.09|61.39|62.25|61.55|62.08|61.38|387
1654716600000|2022-06-08 19:30:00|62.08|61.38|62.18|61.48|62.25|61.55|62.07|61.37|356
1654716900000|2022-06-08 19:35:00|62.16|61.46|62.19|61.49|62.21|61.51|62.14|61.44|287
1654717200000|2022-06-08 19:40:00|62.2|61.5|62.15|61.45|62.22|61.52|62.13|61.43|270
1654717500000|2022-06-08 19:45:00|62.14|61.44|62.04|61.34|62.16|61.46|61.97|61.27|287
1654717800000|2022-06-08 19:50:00|62.07|61.37|62.29|61.59|62.31|61.61|62.03|61.33|391
1654718100000|2022-06-08 19:55:00|62.3|61.6|62.25|61.55|62.4|61.7|62.18|61.48|364
1654718400000|2022-06-08 20:00:00|62.23|61.53|62.26|61.56|62.31|61.61|62.17|61.47|269
1654718700000|2022-06-08 20:05:00|62.27|61.57|62.3|61.6|62.31|61.61|62.21|61.51|247
1654719000000|2022-06-08 20:10:00|62.31|61.61|62.34|61.64|62.35|61.65|62.19|61.49|298
1654719300000|2022-06-08 20:15:00|62.33|61.63|62.56|61.86|62.65|61.95|62.31|61.61|397
1654719600000|2022-06-08 20:20:00|62.54|61.84|62.46|61.76|62.61|61.91|62.45|61.75|302
1654719900000|2022-06-08 20:25:00|62.47|61.77|62.4|61.7|62.51|61.81|62.32|61.62|435
1654720200000|2022-06-08 20:30:00|62.38|61.68|62.42|61.72|62.53|61.83|62.38|61.68|478
1654720500000|2022-06-08 20:35:00|62.44|61.74|62.57|61.87|62.59|61.89|62.26|61.56|468
1654720800000|2022-06-08 20:40:00|62.56|61.86|62.43|61.73|62.58|61.88|62.38|61.68|402
1654721100000|2022-06-08 20:45:00|62.45|61.75|62.43|61.73|62.48|61.78|62.32|61.62|369
1654721400000|2022-06-08 20:50:00|62.44|61.74|62.43|61.73|62.46|61.76|62.31|61.61|363
1654721700000|2022-06-08 20:55:00|62.42|61.72|62.3|61.6|62.51|61.81|62.25|61.55|304
1654722000000|2022-06-08 21:00:00|62.29|61.59|62.39|61.69|62.48|61.78|62.29|61.59|121
1654722300000|2022-06-08 21:05:00|62.4|61.7|62.3|61.6|62.41|61.71|62.26|61.56|156
1654722600000|2022-06-08 21:10:00|62.31|61.61|62.37|61.67|62.41|61.71|62.25|61.55|263
1654722900000|2022-06-08 21:15:00|62.36|61.66|62.4|61.7|62.41|61.71|62.32|61.62|271
1654723200000|2022-06-08 21:20:00|62.41|61.71|62.42|61.72|62.43|61.73|62.35|61.65|230
1654723500000|2022-06-08 21:25:00|62.41|61.71|62.41|61.71|62.46|61.76|62.39|61.69|171
1654723800000|2022-06-08 21:30:00|62.42|61.72|62.48|61.78|62.48|61.78|62.39|61.69|161
1654724100000|2022-06-08 21:35:00|62.45|61.75|62.41|61.71|62.49|61.79|62.4|61.7|162
1654724400000|2022-06-08 21:40:00|62.4|61.7|62.43|61.73|62.45|61.75|62.38|61.68|137
1654724700000|2022-06-08 21:45:00|62.42|61.72|62.33|61.63|62.5|61.8|62.29|61.59|271
1654725000000|2022-06-08 21:50:00|62.32|61.62|62.41|61.71|62.42|61.72|62.32|61.62|127
1654725300000|2022-06-08 21:55:00|62.4|61.7|62.54|61.84|62.6|61.9|62.39|61.69|261
1654725600000|2022-06-08 22:00:00|62.55|61.85|62.48|61.78|62.61|61.91|62.44|61.74|315
1654725900000|2022-06-08 22:05:00|62.49|61.79|62.49|61.79|62.59|61.89|62.4|61.7|216
1654726200000|2022-06-08 22:10:00|62.5|61.8|62.4|61.7|62.53|61.83|62.36|61.66|194
1654726500000|2022-06-08 22:15:00|62.37|61.67|62.31|61.61|62.41|61.71|62.25|61.55|280
1654726800000|2022-06-08 22:20:00|62.32|61.62|62.36|61.66|62.43|61.73|62.31|61.61|195
1654727100000|2022-06-08 22:25:00|62.37|61.67|62.43|61.73|62.46|61.76|62.35|61.65|170
1654727400000|2022-06-08 22:30:00|62.42|61.72|62.34|61.64|62.46|61.76|62.31|61.61|275
1654727700000|2022-06-08 22:35:00|62.33|61.63|62.27|61.57|62.33|61.63|62.26|61.56|211
1654728000000|2022-06-08 22:40:00|62.26|61.56|62.43|61.73|62.45|61.75|62.2|61.5|283
1654728300000|2022-06-08 22:45:00|62.42|61.72|62.51|61.81|62.56|61.86|62.41|61.71|298
1654728600000|2022-06-08 22:50:00|62.53|61.83|62.38|61.68|62.53|61.83|62.32|61.62|328
1654728900000|2022-06-08 22:55:00|62.37|61.67|62.39|61.69|62.43|61.73|62.29|61.59|396
1654729200000|2022-06-08 23:00:00|62.41|61.71|62.25|61.55|62.42|61.72|62.25|61.55|282
1654729500000|2022-06-08 23:05:00|62.21|61.51|62.21|61.51|62.23|61.53|62.18|61.48|220
1654729800000|2022-06-08 23:10:00|62.2|61.5|62.22|61.52|62.24|61.54|62.12|61.42|223
1654730100000|2022-06-08 23:15:00|62.23|61.53|62.18|61.48|62.24|61.54|62.17|61.47|141
1654730400000|2022-06-08 23:20:00|62.19|61.49|62.2|61.5|62.33|61.63|62.17|61.47|250
1654730700000|2022-06-08 23:25:00|62.21|61.51|61.94|61.24|62.21|61.51|61.84|61.14|356
1654731000000|2022-06-08 23:30:00|61.93|61.23|62|61.3|62.11|61.41|61.89|61.19|240
1654731300000|2022-06-08 23:35:00|61.99|61.29|61.88|61.18|62.03|61.33|61.78|61.08|321
1654731600000|2022-06-08 23:40:00|61.87|61.17|61.81|61.11|61.99|61.29|61.76|61.06|289
1654731900000|2022-06-08 23:45:00|61.8|61.1|61.88|61.18|61.93|61.23|61.77|61.07|230
1654732200000|2022-06-08 23:50:00|61.89|61.19|61.77|61.07|61.89|61.19|61.66|60.96|325
1654732500000|2022-06-08 23:55:00|61.78|61.08|61.71|61.01|61.79|61.09|61.7|61|305
1654732800000|2022-06-09 00:00:00|61.7|61|61.57|60.87|61.78|61.08|61.5|60.8|378
1654733100000|2022-06-09 00:05:00|61.55|60.85|61.41|60.71|61.67|60.97|61.36|60.66|325
1654733400000|2022-06-09 00:10:00|61.42|60.72|61.56|60.86|61.61|60.91|61.37|60.67|308
1654733700000|2022-06-09 00:15:00|61.57|60.87|61.44|60.74|61.57|60.87|61.31|60.61|324
1654734000000|2022-06-09 00:20:00|61.45|60.75|61.31|60.61|61.47|60.77|61.3|60.6|216
1654734300000|2022-06-09 00:25:00|61.3|60.6|61.34|60.64|61.4|60.7|61.29|60.59|199
1654734600000|2022-06-09 00:30:00|61.35|60.65|61.3|60.6|61.36|60.66|61.23|60.53|269
1654734900000|2022-06-09 00:35:00|61.29|60.59|61.58|60.88|61.65|60.95|61.28|60.58|274
1654735200000|2022-06-09 00:40:00|61.59|60.89|61.57|60.87|61.59|60.89|61.38|60.68|259
1654735500000|2022-06-09 00:45:00|61.56|60.86|61.68|60.98|61.82|61.12|61.56|60.86|295
1654735800000|2022-06-09 00:50:00|61.69|60.99|61.6|60.9|61.72|61.02|61.58|60.88|245
1654736100000|2022-06-09 00:55:00|61.59|60.89|61.66|60.96|61.67|60.97|61.59|60.89|270
1654736400000|2022-06-09 01:00:00|61.67|60.97|61.85|61.15|61.85|61.15|61.65|60.95|226
1654736700000|2022-06-09 01:05:00|61.84|61.14|62.07|61.37|62.09|61.39|61.77|61.07|311
1654737000000|2022-06-09 01:10:00|62.08|61.38|61.97|61.27|62.09|61.39|61.89|61.19|253
1654737300000|2022-06-09 01:15:00|61.96|61.26|62.06|61.36|62.09|61.39|61.96|61.26|177
1654737600000|2022-06-09 01:20:00|62.05|61.35|61.98|61.28|62.1|61.4|61.97|61.27|179
1654737900000|2022-06-09 01:25:00|61.97|61.27|61.92|61.22|61.99|61.29|61.84|61.14|263
1654738200000|2022-06-09 01:30:00|61.93|61.23|61.9|61.2|61.94|61.24|61.84|61.14|240
1654738500000|2022-06-09 01:35:00|61.91|61.21|61.72|61.02|61.95|61.25|61.72|61.02|224
1654738800000|2022-06-09 01:40:00|61.73|61.03|61.73|61.03|61.8|61.1|61.72|61.02|116
1654739100000|2022-06-09 01:45:00|61.69|60.99|61.6|60.9|61.74|61.04|61.55|60.85|186
1654739400000|2022-06-09 01:50:00|61.59|60.89|61.64|60.94|61.64|60.94|61.56|60.86|147
1654739700000|2022-06-09 01:55:00|61.63|60.93|61.38|60.68|61.65|60.95|61.37|60.67|190
1654740000000|2022-06-09 02:00:00|61.37|60.67|61.41|60.71|61.45|60.75|61.33|60.63|208
1654740300000|2022-06-09 02:05:00|61.42|60.72|61.37|60.67|61.46|60.76|61.32|60.62|159
1654740600000|2022-06-09 02:10:00|61.42|60.72|61.35|60.65|61.45|60.75|61.24|60.54|211
1654740900000|2022-06-09 02:15:00|61.34|60.64|61.49|60.79|61.49|60.79|61.26|60.56|197
1654741200000|2022-06-09 02:20:00|61.5|60.8|61.56|60.86|61.6|60.9|61.47|60.77|180
1654741500000|2022-06-09 02:25:00|61.55|60.85|61.48|60.78|61.56|60.86|61.46|60.76|128
1654741800000|2022-06-09 02:30:00|61.49|60.79|61.55|60.85|61.61|60.91|61.48|60.78|200
1654742100000|2022-06-09 02:35:00|61.56|60.86|61.61|60.91|61.61|60.91|61.5|60.8|148
1654742400000|2022-06-09 02:40:00|61.6|60.9|61.65|60.95|61.7|61|61.6|60.9|167
1654742700000|2022-06-09 02:45:00|61.66|60.96|61.69|60.99|61.69|60.99|61.63|60.93|94
1654743000000|2022-06-09 02:50:00|61.7|61|61.65|60.95|61.7|61|61.54|60.84|113
1654743300000|2022-06-09 02:55:00|61.64|60.94|61.64|60.94|61.68|60.98|61.59|60.89|124
1654743600000|2022-06-09 03:00:00|61.65|60.95|61.71|61.01|61.71|61.01|61.59|60.89|97
1654743900000|2022-06-09 03:05:00|61.7|61|61.67|60.97|61.76|61.06|61.67|60.97|115
1654744200000|2022-06-09 03:10:00|61.68|60.98|61.71|61.01|61.72|61.02|61.67|60.97|104
1654744500000|2022-06-09 03:15:00|61.7|61|61.65|60.95|61.71|61.01|61.61|60.91|124
1654744800000|2022-06-09 03:20:00|61.66|60.96|61.75|61.05|61.79|61.09|61.64|60.94|136
1654745100000|2022-06-09 03:25:00|61.76|61.06|61.74|61.04|61.77|61.07|61.67|60.97|127
1654745400000|2022-06-09 03:30:00|61.73|61.03|61.69|60.99|61.75|61.05|61.67|60.97|92
1654745700000|2022-06-09 03:35:00|61.68|60.98|61.76|61.06|61.76|61.06|61.67|60.97|139
1654746000000|2022-06-09 03:40:00|61.75|61.05|61.72|61.02|61.77|61.07|61.67|60.97|154
1654746300000|2022-06-09 03:45:00|61.71|61.01|61.73|61.03|61.77|61.07|61.67|60.97|158
1654746600000|2022-06-09 03:50:00|61.74|61.04|61.7|61|61.77|61.07|61.66|60.96|152
1654746900000|2022-06-09 03:55:00|61.69|60.99|61.64|60.94|61.77|61.07|61.64|60.94|180
1654747200000|2022-06-09 04:00:00|61.68|60.98|61.64|60.94|61.69|60.99|61.59|60.89|258
1654747500000|2022-06-09 04:05:00|61.63|60.93|61.65|60.95|61.66|60.96|61.61|60.91|264
1654747800000|2022-06-09 04:10:00|61.64|60.94|61.57|60.87|61.67|60.97|61.56|60.86|219
1654748100000|2022-06-09 04:15:00|61.58|60.88|61.57|60.87|61.62|60.92|61.54|60.84|179
1654748400000|2022-06-09 04:20:00|61.58|60.88|61.75|61.05|61.79|61.09|61.56|60.86|178
1654748700000|2022-06-09 04:25:00|61.76|61.06|61.75|61.05|61.91|61.21|61.74|61.04|236
1654749000000|2022-06-09 04:30:00|61.76|61.06|61.78|61.08|61.8|61.1|61.75|61.05|142
1654749300000|2022-06-09 04:35:00|61.77|61.07|61.73|61.03|61.78|61.08|61.73|61.03|142
1654749600000|2022-06-09 04:40:00|61.74|61.04|61.81|61.11|61.81|61.11|61.72|61.02|157
1654749900000|2022-06-09 04:45:00|61.8|61.1|61.71|61.01|61.81|61.11|61.67|60.97|242
1654750200000|2022-06-09 04:50:00|61.7|61|61.76|61.06|61.81|61.11|61.7|61|164
1654750500000|2022-06-09 04:55:00|61.75|61.05|61.76|61.06|61.79|61.09|61.66|60.96|244
1654750800000|2022-06-09 05:00:00|61.75|61.05|61.66|60.96|61.78|61.08|61.64|60.94|307
1654751100000|2022-06-09 05:05:00|61.65|60.95|61.83|61.13|61.86|61.16|61.64|60.94|224
1654751400000|2022-06-09 05:10:00|61.84|61.14|61.76|61.06|61.95|61.25|61.75|61.05|206
1654751700000|2022-06-09 05:15:00|61.77|61.07|61.8|61.1|61.87|61.17|61.75|61.05|345
1654752000000|2022-06-09 05:20:00|61.81|61.11|61.83|61.13|61.86|61.16|61.76|61.06|228
1654752300000|2022-06-09 05:25:00|61.82|61.12|61.81|61.11|61.85|61.15|61.77|61.07|212
1654752600000|2022-06-09 05:30:00|61.79|61.09|61.81|61.11|61.84|61.14|61.76|61.06|282
1654752900000|2022-06-09 05:35:00|61.82|61.12|61.82|61.12|61.86|61.16|61.77|61.07|167
1654753200000|2022-06-09 05:40:00|61.83|61.13|61.81|61.11|61.87|61.17|61.76|61.06|196
1654753500000|2022-06-09 05:45:00|61.8|61.1|61.83|61.13|61.85|61.15|61.75|61.05|227
1654753800000|2022-06-09 05:50:00|61.82|61.12|61.78|61.08|61.87|61.17|61.75|61.05|208
1654754100000|2022-06-09 05:55:00|61.77|61.07|61.74|61.04|61.84|61.14|61.73|61.03|232
1654754400000|2022-06-09 06:00:00|61.75|61.05|61.83|61.13|61.84|61.14|61.74|61.04|218
1654754700000|2022-06-09 06:05:00|61.82|61.12|61.78|61.08|61.86|61.16|61.74|61.04|173
1654755000000|2022-06-09 06:10:00|61.79|61.09|61.86|61.16|61.86|61.16|61.76|61.06|123
1654755300000|2022-06-09 06:15:00|61.85|61.15|61.77|61.07|61.87|61.17|61.72|61.02|229
1654755600000|2022-06-09 06:20:00|61.72|61.02|61.73|61.03|61.78|61.08|61.68|60.98|191
1654755900000|2022-06-09 06:25:00|61.75|61.05|61.76|61.06|61.78|61.08|61.73|61.03|200
1654756200000|2022-06-09 06:30:00|61.77|61.07|61.69|60.99|61.77|61.07|61.68|60.98|151
1654756500000|2022-06-09 06:35:00|61.68|60.98|61.76|61.06|61.79|61.09|61.68|60.98|208
1654756800000|2022-06-09 06:40:00|61.75|61.05|61.73|61.03|61.78|61.08|61.71|61.01|219
1654757100000|2022-06-09 06:45:00|61.72|61.02|61.75|61.05|61.77|61.07|61.72|61.02|177
1654757400000|2022-06-09 06:50:00|61.74|61.04|61.83|61.13|61.84|61.14|61.72|61.02|211
1654757700000|2022-06-09 06:55:00|61.82|61.12|61.76|61.06|61.83|61.13|61.75|61.05|201
1654758000000|2022-06-09 07:00:00|61.77|61.07|61.78|61.08|61.8|61.1|61.73|61.03|227
1654758300000|2022-06-09 07:05:00|61.79|61.09|61.84|61.14|61.88|61.18|61.76|61.06|188
1654758600000|2022-06-09 07:10:00|61.83|61.13|61.81|61.11|61.9|61.2|61.81|61.11|135
1654758900000|2022-06-09 07:15:00|61.82|61.12|61.82|61.12|61.88|61.18|61.75|61.05|183
1654759200000|2022-06-09 07:20:00|61.83|61.13|61.83|61.13|61.88|61.18|61.79|61.09|193
1654759500000|2022-06-09 07:25:00|61.84|61.14|61.84|61.14|61.89|61.19|61.82|61.12|141
1654759800000|2022-06-09 07:30:00|61.83|61.13|61.73|61.03|61.85|61.15|61.72|61.02|254
1654760100000|2022-06-09 07:35:00|61.72|61.02|61.71|61.01|61.73|61.03|61.68|60.98|221
1654760400000|2022-06-09 07:40:00|61.7|61|61.77|61.07|61.78|61.08|61.68|60.98|127
1654760700000|2022-06-09 07:45:00|61.76|61.06|61.88|61.18|61.99|61.29|61.76|61.06|191
1654761000000|2022-06-09 07:50:00|61.87|61.17|62.13|61.43|62.2|61.5|61.87|61.17|220
1654761300000|2022-06-09 07:55:00|62.14|61.44|62.18|61.48|62.2|61.5|62.13|61.43|185
1654761600000|2022-06-09 08:00:00|62.19|61.49|62.15|61.45|62.3|61.6|62.13|61.43|314
1654761900000|2022-06-09 08:05:00|62.14|61.44|62.09|61.39|62.19|61.49|62.05|61.35|192
1654762200000|2022-06-09 08:10:00|62.1|61.4|62.05|61.35|62.12|61.42|62.03|61.33|195
1654762500000|2022-06-09 08:15:00|62.04|61.34|62.07|61.37|62.15|61.45|62.01|61.31|216
1654762800000|2022-06-09 08:20:00|62.06|61.36|62.15|61.45|62.18|61.48|62.04|61.34|229
1654763100000|2022-06-09 08:25:00|62.16|61.46|62.14|61.44|62.19|61.49|62.12|61.42|207
1654763400000|2022-06-09 08:30:00|62.15|61.45|62.26|61.56|62.29|61.59|62.12|61.42|253
1654763700000|2022-06-09 08:35:00|62.27|61.57|62.18|61.48|62.29|61.59|62.15|61.45|216
1654764000000|2022-06-09 08:40:00|62.19|61.49|62.27|61.57|62.29|61.59|62.17|61.47|126
1654764300000|2022-06-09 08:45:00|62.26|61.56|62.47|61.77|62.5|61.8|62.23|61.53|262
1654764600000|2022-06-09 08:50:00|62.46|61.76|62.43|61.73|62.48|61.78|62.35|61.65|235
1654764900000|2022-06-09 08:55:00|62.42|61.72|62.6|61.9|62.68|61.98|62.41|61.71|240
1654765200000|2022-06-09 09:00:00|62.61|61.91|62.57|61.87|62.67|61.97|62.53|61.83|237
1654765500000|2022-06-09 09:05:00|62.56|61.86|62.57|61.87|62.68|61.98|62.53|61.83|248
1654765800000|2022-06-09 09:10:00|62.56|61.86|62.57|61.87|62.65|61.95|62.56|61.86|196
1654766100000|2022-06-09 09:15:00|62.58|61.88|62.55|61.85|62.58|61.88|62.51|61.81|198
1654766400000|2022-06-09 09:20:00|62.54|61.84|62.51|61.81|62.66|61.96|62.48|61.78|289
1654766700000|2022-06-09 09:25:00|62.5|61.8|62.6|61.9|62.64|61.94|62.5|61.8|186
1654767000000|2022-06-09 09:30:00|62.61|61.91|62.66|61.96|62.67|61.97|62.56|61.86|320
1654767300000|2022-06-09 09:35:00|62.67|61.97|62.53|61.83|62.67|61.97|62.52|61.82|229
1654767600000|2022-06-09 09:40:00|62.52|61.82|62.49|61.79|62.58|61.88|62.46|61.76|226
1654767900000|2022-06-09 09:45:00|62.48|61.78|62.57|61.87|62.58|61.88|62.47|61.77|174
1654768200000|2022-06-09 09:50:00|62.56|61.86|62.38|61.68|62.6|61.9|62.34|61.64|185
1654768500000|2022-06-09 09:55:00|62.37|61.67|62.34|61.64|62.39|61.69|62.26|61.56|219
1654768800000|2022-06-09 10:00:00|62.35|61.65|62.41|61.71|62.48|61.78|62.34|61.64|270
1654769100000|2022-06-09 10:05:00|62.38|61.68|62.3|61.6|62.43|61.73|62.29|61.59|158
1654769400000|2022-06-09 10:10:00|62.29|61.59|62.33|61.63|62.37|61.67|62.24|61.54|199
1654769700000|2022-06-09 10:15:00|62.34|61.64|62.31|61.61|62.34|61.64|62.29|61.59|176
1654770000000|2022-06-09 10:20:00|62.32|61.62|62.3|61.6|62.32|61.62|62.27|61.57|197
1654770300000|2022-06-09 10:25:00|62.31|61.61|62.35|61.65|62.37|61.67|62.26|61.56|227
1654770600000|2022-06-09 10:30:00|62.34|61.64|62.3|61.6|62.39|61.69|62.26|61.56|235
1654770900000|2022-06-09 10:35:00|62.31|61.61|62.31|61.61|62.32|61.62|62.28|61.58|100
1654771200000|2022-06-09 10:40:00|62.3|61.6|62.3|61.6|62.32|61.62|62.25|61.55|204
1654771500000|2022-06-09 10:45:00|62.29|61.59|62.18|61.48|62.31|61.61|62.17|61.47|235
1654771800000|2022-06-09 10:50:00|62.17|61.47|62.17|61.47|62.26|61.56|62.13|61.43|168
1654772100000|2022-06-09 10:55:00|62.16|61.46|61.99|61.29|62.2|61.5|61.97|61.27|308
1654772400000|2022-06-09 11:00:00|61.98|61.28|61.99|61.29|62.07|61.37|61.91|61.21|269
1654772700000|2022-06-09 11:05:00|61.98|61.28|62.01|61.31|62.08|61.38|61.96|61.26|161
1654773000000|2022-06-09 11:10:00|62|61.3|62.04|61.34|62.08|61.38|61.97|61.27|187
1654773300000|2022-06-09 11:15:00|62.03|61.33|61.99|61.29|62.08|61.38|61.95|61.25|258
1654773600000|2022-06-09 11:20:00|61.98|61.28|61.99|61.29|62.08|61.38|61.97|61.27|289
1654773900000|2022-06-09 11:25:00|61.98|61.28|62.03|61.33|62.06|61.36|61.98|61.28|207
1654774200000|2022-06-09 11:30:00|62.04|61.34|61.95|61.25|62.07|61.37|61.95|61.25|169
1654774500000|2022-06-09 11:35:00|61.96|61.26|61.95|61.25|62.01|61.31|61.94|61.24|125
1654774800000|2022-06-09 11:40:00|61.94|61.24|61.98|61.28|61.99|61.29|61.83|61.13|323
1654775100000|2022-06-09 11:45:00|61.97|61.27|61.86|61.16|62.1|61.4|61.83|61.13|227
1654775400000|2022-06-09 11:50:00|61.84|61.14|61.83|61.13|61.89|61.19|61.82|61.12|226
1654775700000|2022-06-09 11:55:00|61.84|61.14|61.78|61.08|61.84|61.14|61.67|60.97|260
1654776000000|2022-06-09 12:00:00|61.77|61.07|61.92|61.22|61.94|61.24|61.75|61.05|200
1654776300000|2022-06-09 12:05:00|61.91|61.21|61.85|61.15|61.97|61.27|61.82|61.12|212
1654776600000|2022-06-09 12:10:00|61.86|61.16|61.81|61.11|61.87|61.17|61.76|61.06|221
1654776900000|2022-06-09 12:15:00|61.84|61.14|61.54|60.84|61.84|61.14|61.48|60.78|322
1654777200000|2022-06-09 12:20:00|61.55|60.85|61.52|60.82|61.7|61|61.42|60.72|407
1654777500000|2022-06-09 12:25:00|61.53|60.83|61.7|61|61.71|61.01|61.53|60.83|455
1654777800000|2022-06-09 12:30:00|61.69|60.99|61.53|60.83|61.7|61|61.46|60.76|399
1654778100000|2022-06-09 12:35:00|61.52|60.82|61.5|60.8|61.59|60.89|61.38|60.68|347
1654778400000|2022-06-09 12:40:00|61.49|60.79|61.37|60.67|61.5|60.8|61.35|60.65|311
1654778700000|2022-06-09 12:45:00|61.36|60.66|61.36|60.66|61.49|60.79|61.34|60.64|243
1654779000000|2022-06-09 12:50:00|61.35|60.65|61.28|60.58|61.39|60.69|61.24|60.54|274
1654779300000|2022-06-09 12:55:00|61.29|60.59|61.28|60.58|61.37|60.67|61.25|60.55|255
1654779600000|2022-06-09 13:00:00|61.27|60.57|61.28|60.58|61.36|60.66|61.24|60.54|232
1654779900000|2022-06-09 13:05:00|61.29|60.59|61.25|60.55|61.3|60.6|61.24|60.54|166
1654780200000|2022-06-09 13:10:00|61.24|60.54|61.39|60.69|61.48|60.78|61.23|60.53|312
1654780500000|2022-06-09 13:15:00|61.38|60.68|61.48|60.78|61.49|60.79|61.34|60.64|263
1654780800000|2022-06-09 13:20:00|61.49|60.79|61.45|60.75|61.49|60.79|61.42|60.72|195
1654781100000|2022-06-09 13:25:00|61.44|60.74|61.4|60.7|61.48|60.78|61.37|60.67|245
1654781400000|2022-06-09 13:30:00|61.39|60.69|61.65|60.95|61.68|60.98|61.38|60.68|419
1654781700000|2022-06-09 13:35:00|61.66|60.96|61.36|60.66|61.76|61.06|61.36|60.66|370
1654782000000|2022-06-09 13:40:00|61.35|60.65|61.06|60.36|61.46|60.76|60.97|60.27|429
1654782300000|2022-06-09 13:45:00|61.07|60.37|61.45|60.75|61.46|60.76|61.06|60.36|380
1654782600000|2022-06-09 13:50:00|61.44|60.74|61.57|60.87|61.61|60.91|61.4|60.7|288
1654782900000|2022-06-09 13:55:00|61.58|60.88|61.56|60.86|61.6|60.9|61.39|60.69|286
1654783200000|2022-06-09 14:00:00|61.55|60.85|61.57|60.87|61.59|60.89|61.45|60.75|280
1654783500000|2022-06-09 14:05:00|61.51|60.81|61.19|60.49|61.51|60.81|61.15|60.45|386
1654783800000|2022-06-09 14:10:00|61.18|60.48|61.38|60.68|61.41|60.71|61.15|60.45|329
1654784100000|2022-06-09 14:15:00|61.37|60.67|61.44|60.74|61.6|60.9|61.37|60.67|353
1654784400000|2022-06-09 14:20:00|61.46|60.76|61.51|60.81|61.52|60.82|61.42|60.72|376
1654784700000|2022-06-09 14:25:00|61.52|60.82|61.58|60.88|61.58|60.88|61.5|60.8|266
1654785000000|2022-06-09 14:30:00|61.59|60.89|61.56|60.86|61.61|60.91|61.43|60.73|295
1654785300000|2022-06-09 14:35:00|61.57|60.87|61.57|60.87|61.59|60.89|61.53|60.83|205
1654785600000|2022-06-09 14:40:00|61.56|60.86|61.51|60.81|61.57|60.87|61.46|60.76|256
1654785900000|2022-06-09 14:45:00|61.52|60.82|61.5|60.8|61.52|60.82|61.44|60.74|185
1654786200000|2022-06-09 14:50:00|61.51|60.81|61.39|60.69|61.51|60.81|61.29|60.59|243
1654786500000|2022-06-09 14:55:00|61.38|60.68|61.45|60.75|61.5|60.8|61.34|60.64|194
1654786800000|2022-06-09 15:00:00|61.46|60.76|61.31|60.61|61.47|60.77|61.28|60.58|225
1654787100000|2022-06-09 15:05:00|61.32|60.62|61.37|60.67|61.37|60.67|61.23|60.53|220
1654787400000|2022-06-09 15:10:00|61.38|60.68|61.41|60.71|61.51|60.81|61.35|60.65|236
1654787700000|2022-06-09 15:15:00|61.42|60.72|61.41|60.71|61.46|60.76|61.38|60.68|220
1654788000000|2022-06-09 15:20:00|61.4|60.7|61.44|60.74|61.48|60.78|61.39|60.69|244
1654788300000|2022-06-09 15:25:00|61.45|60.75|61.37|60.67|61.5|60.8|61.36|60.66|277
1654788600000|2022-06-09 15:30:00|61.36|60.66|61.47|60.77|61.56|60.86|61.33|60.63|276
1654788900000|2022-06-09 15:35:00|61.48|60.78|61.55|60.85|61.6|60.9|61.46|60.76|263
1654789200000|2022-06-09 15:40:00|61.56|60.86|61.6|60.9|61.7|61|61.54|60.84|254
1654789500000|2022-06-09 15:45:00|61.59|60.89|61.5|60.8|61.6|60.9|61.48|60.78|228
1654789800000|2022-06-09 15:50:00|61.49|60.79|61.65|60.95|61.68|60.98|61.44|60.74|260
1654790100000|2022-06-09 15:55:00|61.64|60.94|61.64|60.94|61.68|60.98|61.56|60.86|291
1654790400000|2022-06-09 16:00:00|61.65|60.95|61.59|60.89|61.67|60.97|61.48|60.78|267
1654790700000|2022-06-09 16:05:00|61.6|60.9|61.49|60.79|61.68|60.98|61.48|60.78|254
1654791000000|2022-06-09 16:10:00|61.5|60.8|61.38|60.68|61.51|60.81|61.33|60.63|193
1654791300000|2022-06-09 16:15:00|61.37|60.67|61.45|60.75|61.48|60.78|61.34|60.64|189
1654791600000|2022-06-09 16:20:00|61.46|60.76|61.55|60.85|61.57|60.87|61.45|60.75|164
1654791900000|2022-06-09 16:25:00|61.54|60.84|61.58|60.88|61.61|60.91|61.5|60.8|224
1654792200000|2022-06-09 16:30:00|61.59|60.89|61.47|60.77|61.61|60.91|61.42|60.72|235
1654792500000|2022-06-09 16:35:00|61.46|60.76|61.52|60.82|61.52|60.82|61.44|60.74|160
1654792800000|2022-06-09 16:40:00|61.53|60.83|61.92|61.22|61.96|61.26|61.53|60.83|272
1654793100000|2022-06-09 16:45:00|61.91|61.21|61.83|61.13|61.97|61.27|61.73|61.03|262
1654793400000|2022-06-09 16:50:00|61.82|61.12|61.84|61.14|61.89|61.19|61.79|61.09|232
1654793700000|2022-06-09 16:55:00|61.83|61.13|61.94|61.24|61.97|61.27|61.83|61.13|217
1654794000000|2022-06-09 17:00:00|61.95|61.25|62.06|61.36|62.08|61.38|61.85|61.15|247
1654794300000|2022-06-09 17:05:00|62.05|61.35|62.05|61.35|62.2|61.5|62.01|61.31|266
1654794600000|2022-06-09 17:10:00|62.06|61.36|62|61.3|62.1|61.4|61.95|61.25|204
1654794900000|2022-06-09 17:15:00|62.01|61.31|62.04|61.34|62.06|61.36|61.94|61.24|216
1654795200000|2022-06-09 17:20:00|62.03|61.33|61.88|61.18|62.08|61.38|61.88|61.18|183
1654795500000|2022-06-09 17:25:00|61.89|61.19|61.85|61.15|61.98|61.28|61.79|61.09|239
1654795800000|2022-06-09 17:30:00|61.84|61.14|61.74|61.04|61.85|61.15|61.67|60.97|303
1654796100000|2022-06-09 17:35:00|61.75|61.05|61.71|61.01|61.78|61.08|61.65|60.95|267
1654796400000|2022-06-09 17:40:00|61.72|61.02|61.71|61.01|61.77|61.07|61.66|60.96|234
1654796700000|2022-06-09 17:45:00|61.68|60.98|61.82|61.12|61.82|61.12|61.65|60.95|243
1654797000000|2022-06-09 17:50:00|61.81|61.11|61.84|61.14|61.91|61.21|61.77|61.07|302
1654797300000|2022-06-09 17:55:00|61.83|61.13|61.88|61.18|61.89|61.19|61.75|61.05|224
1654797600000|2022-06-09 18:00:00|61.89|61.19|61.79|61.09|61.9|61.2|61.74|61.04|233
1654797900000|2022-06-09 18:05:00|61.78|61.08|61.75|61.05|61.84|61.14|61.74|61.04|180
1654798200000|2022-06-09 18:10:00|61.74|61.04|61.88|61.18|61.89|61.19|61.69|60.99|206
1654798500000|2022-06-09 18:15:00|61.87|61.17|61.77|61.07|61.97|61.27|61.76|61.06|201
1654798800000|2022-06-09 18:20:00|61.78|61.08|61.75|61.05|61.88|61.18|61.63|60.93|314
1654799100000|2022-06-09 18:25:00|61.74|61.04|61.77|61.07|61.87|61.17|61.65|60.95|239
1654799400000|2022-06-09 18:30:00|61.76|61.06|61.63|60.93|61.78|61.08|61.59|60.89|288
1654799700000|2022-06-09 18:35:00|61.64|60.94|61.58|60.88|61.67|60.97|61.56|60.86|224
1654800000000|2022-06-09 18:40:00|61.59|60.89|61.59|60.89|61.65|60.95|61.56|60.86|184
1654800300000|2022-06-09 18:45:00|61.58|60.88|61.53|60.83|61.67|60.97|61.48|60.78|261
1654800600000|2022-06-09 18:50:00|61.54|60.84|61.58|60.88|61.65|60.95|61.53|60.83|199
1654800900000|2022-06-09 18:55:00|61.57|60.87|61.54|60.84|61.67|60.97|61.51|60.81|242
1654801200000|2022-06-09 19:00:00|61.53|60.83|61.43|60.73|61.56|60.86|61.42|60.72|293
1654801500000|2022-06-09 19:05:00|61.41|60.71|61.44|60.74|61.48|60.78|61.41|60.71|218
1654801800000|2022-06-09 19:10:00|61.47|60.77|61.41|60.71|61.47|60.77|61.39|60.69|251
1654802100000|2022-06-09 19:15:00|61.4|60.7|61.35|60.65|61.48|60.78|61.34|60.64|209
1654802400000|2022-06-09 19:20:00|61.39|60.69|61.05|60.35|61.39|60.69|61.02|60.32|413
1654802700000|2022-06-09 19:25:00|61.06|60.36|60.97|60.27|61.06|60.36|60.92|60.22|302
1654803000000|2022-06-09 19:30:00|60.96|60.26|61.04|60.34|61.08|60.38|60.93|60.23|277
1654803300000|2022-06-09 19:35:00|61.05|60.35|61.11|60.41|61.12|60.42|60.98|60.28|245
1654803600000|2022-06-09 19:40:00|61.12|60.42|61.12|60.42|61.17|60.47|61.1|60.4|158
1654803900000|2022-06-09 19:45:00|61.11|60.41|61.09|60.39|61.12|60.42|61.07|60.37|195
1654804200000|2022-06-09 19:50:00|61.07|60.37|61.18|60.48|61.19|60.49|61.06|60.36|177
1654804500000|2022-06-09 19:55:00|61.19|60.49|60.55|59.85|61.27|60.57|60.48|59.78|390
1654804800000|2022-06-09 20:00:00|60.57|59.87|59.76|59.06|60.58|59.88|59.55|58.85|577
1654805100000|2022-06-09 20:05:00|59.75|59.05|59.88|59.18|59.98|59.28|59.73|59.03|440
1654805400000|2022-06-09 20:10:00|59.89|59.19|60.15|59.45|60.24|59.54|59.88|59.18|385
1654805700000|2022-06-09 20:15:00|60.14|59.44|60.2|59.5|60.22|59.52|60.01|59.31|371
1654806000000|2022-06-09 20:20:00|60.19|59.49|60.16|59.46|60.25|59.55|60.07|59.37|293
1654806300000|2022-06-09 20:25:00|60.13|59.43|60.08|59.38|60.16|59.46|60.06|59.36|317
1654806600000|2022-06-09 20:30:00|60.07|59.37|60.16|59.46|60.17|59.47|60.05|59.35|284
1654806900000|2022-06-09 20:35:00|60.15|59.45|60.24|59.54|60.28|59.58|60.15|59.45|291
1654807200000|2022-06-09 20:40:00|60.25|59.55|60.27|59.57|60.3|59.6|60.22|59.52|214
1654807500000|2022-06-09 20:45:00|60.28|59.58|60.45|59.75|60.45|59.75|60.27|59.57|202
1654807800000|2022-06-09 20:50:00|60.46|59.76|60.37|59.67|60.46|59.76|60.3|59.6|259
1654808100000|2022-06-09 20:55:00|60.36|59.66|60.47|59.77|60.47|59.77|60.32|59.62|237
1654808400000|2022-06-09 21:00:00|60.46|59.76|60.55|59.85|60.56|59.86|60.46|59.76|90
1654808700000|2022-06-09 21:05:00|60.54|59.84|60.47|59.77|60.57|59.87|60.46|59.76|59
1654809000000|2022-06-09 21:10:00|60.48|59.78|60.56|59.86|60.59|59.89|60.45|59.75|224
1654809300000|2022-06-09 21:15:00|60.57|59.87|60.59|59.89|60.6|59.9|60.56|59.86|231
1654809600000|2022-06-09 21:20:00|60.6|59.9|60.6|59.9|60.61|59.91|60.57|59.87|124
1654809900000|2022-06-09 21:25:00|60.61|59.91|60.63|59.93|60.67|59.97|60.59|59.89|152
1654810200000|2022-06-09 21:30:00|60.62|59.92|60.58|59.88|60.64|59.94|60.57|59.87|162
1654810500000|2022-06-09 21:35:00|60.59|59.89|60.62|59.92|60.62|59.92|60.58|59.88|71
1654810800000|2022-06-09 21:40:00|60.61|59.91|60.66|59.96|60.68|59.98|60.6|59.9|135
1654811100000|2022-06-09 21:45:00|60.67|59.97|60.64|59.94|60.68|59.98|60.61|59.91|234
1654811400000|2022-06-09 21:50:00|60.63|59.93|60.65|59.95|60.68|59.98|60.62|59.92|146
1654811700000|2022-06-09 21:55:00|60.66|59.96|60.4|59.7|60.69|59.99|60.39|59.69|230
1654812000000|2022-06-09 22:00:00|60.41|59.71|60.5|59.8|60.52|59.82|60.34|59.64|232
1654812300000|2022-06-09 22:05:00|60.51|59.81|60.49|59.79|60.6|59.9|60.49|59.79|78
1654812600000|2022-06-09 22:10:00|60.5|59.8|60.47|59.77|60.63|59.93|60.43|59.73|162
1654812900000|2022-06-09 22:15:00|60.46|59.76|60.53|59.83|60.58|59.88|60.43|59.73|283
1654813200000|2022-06-09 22:20:00|60.57|59.87|60.48|59.78|60.57|59.87|60.45|59.75|247
1654813500000|2022-06-09 22:25:00|60.47|59.77|60.51|59.81|60.52|59.82|60.47|59.77|197
1654813800000|2022-06-09 22:30:00|60.5|59.8|60.48|59.78|60.6|59.9|60.48|59.78|149
1654814100000|2022-06-09 22:35:00|60.47|59.77|60.39|59.69|60.48|59.78|60.38|59.68|116
1654814400000|2022-06-09 22:40:00|60.38|59.68|60.48|59.78|60.48|59.78|60.33|59.63|208
1654814700000|2022-06-09 22:45:00|60.46|59.76|60.56|59.86|60.56|59.86|60.38|59.68|178
1654815000000|2022-06-09 22:50:00|60.55|59.85|60.5|59.8|60.61|59.91|60.45|59.75|211
1654815300000|2022-06-09 22:55:00|60.51|59.81|60.49|59.79|60.51|59.81|60.36|59.66|209
1654815600000|2022-06-09 23:00:00|60.5|59.8|60.43|59.73|60.51|59.81|60.33|59.63|205
1654815900000|2022-06-09 23:05:00|60.44|59.74|60.32|59.62|60.46|59.76|60.24|59.54|247
1654816200000|2022-06-09 23:10:00|60.31|59.61|60.28|59.58|60.36|59.66|60.27|59.57|203
1654816500000|2022-06-09 23:15:00|60.27|59.57|60.39|59.69|60.39|59.69|60.13|59.43|216
1654816800000|2022-06-09 23:20:00|60.4|59.7|60.39|59.69|60.45|59.75|60.34|59.64|192
1654817100000|2022-06-09 23:25:00|60.38|59.68|60.27|59.57|60.4|59.7|60.22|59.52|209
1654817400000|2022-06-09 23:30:00|60.26|59.56|60.39|59.69|60.4|59.7|60.23|59.53|195
1654817700000|2022-06-09 23:35:00|60.38|59.68|60.4|59.7|60.4|59.7|60.34|59.64|204
1654818000000|2022-06-09 23:40:00|60.39|59.69|60.4|59.7|60.47|59.77|60.36|59.66|233
1654818300000|2022-06-09 23:45:00|60.39|59.69|60.52|59.82|60.52|59.82|60.39|59.69|211
1654818600000|2022-06-09 23:50:00|60.5|59.8|60.49|59.79|60.52|59.82|60.46|59.76|171
1654818900000|2022-06-09 23:55:00|60.5|59.8|60.55|59.85|60.58|59.88|60.48|59.78|178
1654819200000|2022-06-10 00:00:00|60.54|59.84|60.57|59.87|60.6|59.9|60.42|59.72|246
1654819500000|2022-06-10 00:05:00|60.58|59.88|60.48|59.78|60.64|59.94|60.37|59.67|262
1654819800000|2022-06-10 00:10:00|60.47|59.77|60.14|59.44|60.48|59.78|60.13|59.43|317
1654820100000|2022-06-10 00:15:00|60.15|59.45|59.31|58.61|60.16|59.46|58.86|58.16|673
1654820400000|2022-06-10 00:20:00|59.3|58.6|59.67|58.97|59.7|59|59.3|58.6|532
1654820700000|2022-06-10 00:25:00|59.66|58.96|59.84|59.14|59.9|59.2|59.63|58.93|440
1654821000000|2022-06-10 00:30:00|59.83|59.13|59.84|59.14|59.88|59.18|59.67|58.97|404
1654821300000|2022-06-10 00:35:00|59.85|59.15|60.06|59.36|60.06|59.36|59.78|59.08|334
1654821600000|2022-06-10 00:40:00|60.07|59.37|60.04|59.34|60.09|59.39|59.85|59.15|358
1654821900000|2022-06-10 00:45:00|60.01|59.31|59.9|59.2|60.07|59.37|59.88|59.18|278
1654822200000|2022-06-10 00:50:00|59.89|59.19|59.94|59.24|59.98|59.28|59.81|59.11|366
1654822500000|2022-06-10 00:55:00|59.95|59.25|59.9|59.2|59.97|59.27|59.87|59.17|219
1654822800000|2022-06-10 01:00:00|59.89|59.19|59.89|59.19|59.95|59.25|59.79|59.09|293
1654823100000|2022-06-10 01:05:00|59.9|59.2|59.86|59.16|59.91|59.21|59.76|59.06|215
1654823400000|2022-06-10 01:10:00|59.84|59.14|59.78|59.08|59.87|59.17|59.75|59.05|302
1654823700000|2022-06-10 01:15:00|59.77|59.07|59.98|59.28|60.04|59.34|59.67|58.97|335
1654824000000|2022-06-10 01:20:00|59.99|59.29|59.97|59.27|60.09|59.39|59.95|59.25|285
1654824300000|2022-06-10 01:25:00|59.96|59.26|60.05|59.35|60.07|59.37|59.93|59.23|201
1654824600000|2022-06-10 01:30:00|60.04|59.34|60.05|59.35|60.08|59.38|59.96|59.26|237
1654824900000|2022-06-10 01:35:00|60.04|59.34|60.08|59.38|60.1|59.4|60.03|59.33|314
1654825200000|2022-06-10 01:40:00|60.09|59.39|60.06|59.36|60.09|59.39|60.04|59.34|158
1654825500000|2022-06-10 01:45:00|60.05|59.35|60.07|59.37|60.09|59.39|59.94|59.24|261
1654825800000|2022-06-10 01:50:00|60.08|59.38|59.97|59.27|60.1|59.4|59.92|59.22|261
1654826100000|2022-06-10 01:55:00|59.96|59.26|59.85|59.15|59.99|59.29|59.83|59.13|309
1654826400000|2022-06-10 02:00:00|59.84|59.14|60.07|59.37|60.09|59.39|59.84|59.14|226
1654826700000|2022-06-10 02:05:00|60.08|59.38|60.07|59.37|60.26|59.56|60.05|59.35|199
1654827000000|2022-06-10 02:10:00|60.06|59.36|60.08|59.38|60.18|59.48|60.05|59.35|261
1654827300000|2022-06-10 02:15:00|60.07|59.37|60.08|59.38|60.11|59.41|59.98|59.28|189
1654827600000|2022-06-10 02:20:00|60.07|59.37|60.21|59.51|60.25|59.55|60.04|59.34|236
1654827900000|2022-06-10 02:25:00|60.2|59.5|60.22|59.52|60.23|59.53|60.16|59.46|122
1654828200000|2022-06-10 02:30:00|60.23|59.53|60.15|59.45|60.27|59.57|60.14|59.44|143
1654828500000|2022-06-10 02:35:00|60.16|59.46|60.14|59.44|60.18|59.48|60.07|59.37|159
1654828800000|2022-06-10 02:40:00|60.13|59.43|60.17|59.47|60.2|59.5|60.13|59.43|244
1654829100000|2022-06-10 02:45:00|60.18|59.48|60.08|59.38|60.18|59.48|60.06|59.36|193
1654829400000|2022-06-10 02:50:00|60.07|59.37|60.14|59.44|60.16|59.46|60.05|59.35|168
1654829700000|2022-06-10 02:55:00|60.13|59.43|60.18|59.48|60.18|59.48|60.09|59.39|141
1654830000000|2022-06-10 03:00:00|60.19|59.49|60.68|59.98|60.7|60|60.17|59.47|367
1654830300000|2022-06-10 03:05:00|60.67|59.97|60.43|59.73|60.68|59.98|60.31|59.61|355
1654830600000|2022-06-10 03:10:00|60.44|59.74|60.4|59.7|60.45|59.75|60.35|59.65|336
1654830900000|2022-06-10 03:15:00|60.41|59.71|60.43|59.73|60.47|59.77|60.38|59.68|206
1654831200000|2022-06-10 03:20:00|60.42|59.72|60.43|59.73|60.48|59.78|60.42|59.72|162
1654831500000|2022-06-10 03:25:00|60.44|59.74|60.48|59.78|60.5|59.8|60.43|59.73|168
1654831800000|2022-06-10 03:30:00|60.5|59.8|60.42|59.72|60.51|59.81|60.42|59.72|178
1654832100000|2022-06-10 03:35:00|60.43|59.73|60.38|59.68|60.45|59.75|60.35|59.65|174
1654832400000|2022-06-10 03:40:00|60.37|59.67|60.39|59.69|60.4|59.7|60.36|59.66|180
1654832700000|2022-06-10 03:45:00|60.38|59.68|60.35|59.65|60.4|59.7|60.33|59.63|157
1654833000000|2022-06-10 03:50:00|60.36|59.66|60.28|59.58|60.38|59.68|60.27|59.57|162
1654833300000|2022-06-10 03:55:00|60.27|59.57|60.22|59.52|60.28|59.58|60.16|59.46|164
1654833600000|2022-06-10 04:00:00|60.23|59.53|60.18|59.48|60.26|59.56|60.08|59.38|180
1654833900000|2022-06-10 04:05:00|60.19|59.49|60.24|59.54|60.26|59.56|60.15|59.45|177
1654834200000|2022-06-10 04:10:00|60.25|59.55|60.12|59.42|60.25|59.55|60.12|59.42|202
1654834500000|2022-06-10 04:15:00|60.13|59.43|60.19|59.49|60.19|59.49|60.06|59.36|175
1654834800000|2022-06-10 04:20:00|60.18|59.48|60.16|59.46|60.21|59.51|60.15|59.45|170
1654835100000|2022-06-10 04:25:00|60.15|59.45|60.04|59.34|60.17|59.47|59.96|59.26|261
1654835400000|2022-06-10 04:30:00|60.01|59.31|60.07|59.37|60.1|59.4|59.98|59.28|231
1654835700000|2022-06-10 04:35:00|60.06|59.36|60.09|59.39|60.11|59.41|60.06|59.36|200
1654836000000|2022-06-10 04:40:00|60.1|59.4|60.09|59.39|60.11|59.41|60.08|59.38|182
1654836300000|2022-06-10 04:45:00|60.1|59.4|60.18|59.48|60.18|59.48|60.08|59.38|160
1654836600000|2022-06-10 04:50:00|60.17|59.47|60.13|59.43|60.27|59.57|60.12|59.42|239
1654836900000|2022-06-10 04:55:00|60.11|59.41|60.08|59.38|60.16|59.46|60.04|59.34|227
1654837200000|2022-06-10 05:00:00|60.09|59.39|60.28|59.58|60.28|59.58|60.08|59.38|213
1654837500000|2022-06-10 05:05:00|60.29|59.59|60.23|59.53|60.29|59.59|60.19|59.49|135
1654837800000|2022-06-10 05:10:00|60.24|59.54|60.43|59.73|60.49|59.79|60.24|59.54|209
1654838100000|2022-06-10 05:15:00|60.44|59.74|60.44|59.74|60.52|59.82|60.41|59.71|219
1654838400000|2022-06-10 05:20:00|60.43|59.73|60.34|59.64|60.45|59.75|60.32|59.62|138
1654838700000|2022-06-10 05:25:00|60.35|59.65|60.4|59.7|60.4|59.7|60.33|59.63|191
1654839000000|2022-06-10 05:30:00|60.39|59.69|60.42|59.72|60.47|59.77|60.39|59.69|179
1654839300000|2022-06-10 05:35:00|60.41|59.71|60.4|59.7|60.47|59.77|60.4|59.7|205
1654839600000|2022-06-10 05:40:00|60.41|59.71|60.41|59.71|60.43|59.73|60.4|59.7|198
1654839900000|2022-06-10 05:45:00|60.4|59.7|60.32|59.62|60.46|59.76|60.3|59.6|128
1654840200000|2022-06-10 05:50:00|60.31|59.61|60.25|59.55|60.37|59.67|60.21|59.51|135
1654840500000|2022-06-10 05:55:00|60.26|59.56|60.25|59.55|60.29|59.59|60.21|59.51|190
1654840800000|2022-06-10 06:00:00|60.24|59.54|60.33|59.63|60.36|59.66|60.24|59.54|202
1654841100000|2022-06-10 06:05:00|60.32|59.62|60.36|59.66|60.38|59.68|60.31|59.61|118
1654841400000|2022-06-10 06:10:00|60.37|59.67|60.41|59.71|60.46|59.76|60.31|59.61|219
1654841700000|2022-06-10 06:15:00|60.42|59.72|60.57|59.87|60.64|59.94|60.33|59.63|303
1654842000000|2022-06-10 06:20:00|60.58|59.88|60.45|59.75|60.62|59.92|60.43|59.73|271
1654842300000|2022-06-10 06:25:00|60.46|59.76|60.52|59.82|60.53|59.83|60.42|59.72|139
1654842600000|2022-06-10 06:30:00|60.53|59.83|60.36|59.66|60.54|59.84|60.36|59.66|219
1654842900000|2022-06-10 06:35:00|60.37|59.67|60.43|59.73|60.44|59.74|60.33|59.63|155
1654843200000|2022-06-10 06:40:00|60.44|59.74|60.44|59.74|60.55|59.85|60.43|59.73|194
1654843500000|2022-06-10 06:45:00|60.45|59.75|60.39|59.69|60.47|59.77|60.34|59.64|277
1654843800000|2022-06-10 06:50:00|60.4|59.7|60.43|59.73|60.47|59.77|60.39|59.69|189
1654844100000|2022-06-10 06:55:00|60.42|59.72|60.34|59.64|60.46|59.76|60.3|59.6|247
1654844400000|2022-06-10 07:00:00|60.35|59.65|60.43|59.73|60.46|59.76|60.33|59.63|194
1654844700000|2022-06-10 07:05:00|60.42|59.72|60.4|59.7|60.46|59.76|60.4|59.7|162
1654845000000|2022-06-10 07:10:00|60.41|59.71|60.21|59.51|60.41|59.71|60.15|59.45|238
1654845300000|2022-06-10 07:15:00|60.2|59.5|60.34|59.64|60.37|59.67|60.2|59.5|239
1654845600000|2022-06-10 07:20:00|60.35|59.65|60.23|59.53|60.37|59.67|60.22|59.52|289
1654845900000|2022-06-10 07:25:00|60.24|59.54|60.18|59.48|60.28|59.58|60.15|59.45|286
1654846200000|2022-06-10 07:30:00|60.17|59.47|60.25|59.55|60.28|59.58|60.13|59.43|159
1654846500000|2022-06-10 07:35:00|60.26|59.56|60.36|59.66|60.38|59.68|60.25|59.55|243
1654846800000|2022-06-10 07:40:00|60.35|59.65|60.44|59.74|60.49|59.79|60.32|59.62|287
1654847100000|2022-06-10 07:45:00|60.43|59.73|60.26|59.56|60.51|59.81|60.25|59.55|358
1654847400000|2022-06-10 07:50:00|60.27|59.57|60.31|59.61|60.37|59.67|60.26|59.56|278
1654847700000|2022-06-10 07:55:00|60.32|59.62|60.26|59.56|60.38|59.68|60.25|59.55|240
1654848000000|2022-06-10 08:00:00|60.25|59.55|60.38|59.68|60.4|59.7|60.25|59.55|176
1654848300000|2022-06-10 08:05:00|60.39|59.69|60.45|59.75|60.45|59.75|60.36|59.66|121
1654848600000|2022-06-10 08:10:00|60.46|59.76|60.53|59.83|60.57|59.87|60.44|59.74|185
1654848900000|2022-06-10 08:15:00|60.54|59.84|60.45|59.75|60.56|59.86|60.43|59.73|228
1654849200000|2022-06-10 08:20:00|60.46|59.76|60.36|59.66|60.47|59.77|60.34|59.64|163
1654849500000|2022-06-10 08:25:00|60.35|59.65|60.25|59.55|60.39|59.69|60.22|59.52|280
1654849800000|2022-06-10 08:30:00|60.24|59.54|60.15|59.45|60.27|59.57|60.14|59.44|200
1654850100000|2022-06-10 08:35:00|60.14|59.44|60.07|59.37|60.17|59.47|60.04|59.34|338
1654850400000|2022-06-10 08:40:00|60.09|59.39|60.05|59.35|60.17|59.47|60|59.3|298
1654850700000|2022-06-10 08:45:00|60.04|59.34|60.1|59.4|60.16|59.46|60.04|59.34|216
1654851000000|2022-06-10 08:50:00|60.09|59.39|60.04|59.34|60.11|59.41|60.02|59.32|264
1654851300000|2022-06-10 08:55:00|60.03|59.33|59.98|59.28|60.05|59.35|59.93|59.23|192
1654851600000|2022-06-10 09:00:00|59.97|59.27|59.97|59.27|60.1|59.4|59.95|59.25|246
1654851900000|2022-06-10 09:05:00|59.96|59.26|59.97|59.27|60.08|59.38|59.95|59.25|244
1654852200000|2022-06-10 09:10:00|59.96|59.26|60.03|59.33|60.08|59.38|59.92|59.22|351
1654852500000|2022-06-10 09:15:00|60.02|59.32|59.45|58.75|60.08|59.38|59.45|58.75|476
1654852800000|2022-06-10 09:20:00|59.46|58.76|59.99|59.29|60.11|59.41|59.45|58.75|433
1654853100000|2022-06-10 09:25:00|59.98|59.28|59.99|59.29|60.06|59.36|59.93|59.23|270
1654853400000|2022-06-10 09:30:00|59.98|59.28|59.86|59.16|60.02|59.32|59.78|59.08|276
1654853700000|2022-06-10 09:35:00|59.83|59.13|59.64|58.94|59.87|59.17|59.53|58.83|376
1654854000000|2022-06-10 09:40:00|59.63|58.93|59.57|58.87|59.73|59.03|59.56|58.86|322
1654854300000|2022-06-10 09:45:00|59.58|58.88|59.48|58.78|59.68|58.98|59.47|58.77|295
1654854600000|2022-06-10 09:50:00|59.47|58.77|59.3|58.6|59.55|58.85|59.24|58.54|424
1654854900000|2022-06-10 09:55:00|59.29|58.59|59.28|58.58|59.38|58.68|59.23|58.53|289
1654855200000|2022-06-10 10:00:00|59.31|58.61|59.38|58.68|59.41|58.71|59.19|58.49|344
1654855500000|2022-06-10 10:05:00|59.37|58.67|59.28|58.58|59.41|58.71|59.26|58.56|248
1654855800000|2022-06-10 10:10:00|59.29|58.59|59.27|58.57|59.31|58.61|59.17|58.47|298
1654856100000|2022-06-10 10:15:00|59.26|58.56|59.3|58.6|59.38|58.68|59.23|58.53|213
1654856400000|2022-06-10 10:20:00|59.29|58.59|59.27|58.57|59.4|58.7|59.25|58.55|238
1654856700000|2022-06-10 10:25:00|59.28|58.58|59.37|58.67|59.47|58.77|59.26|58.56|274
1654857000000|2022-06-10 10:30:00|59.38|58.68|59.48|58.78|59.52|58.82|59.36|58.66|246
1654857300000|2022-06-10 10:35:00|59.47|58.77|59.47|58.77|59.51|58.81|59.42|58.72|196
1654857600000|2022-06-10 10:40:00|59.48|58.78|59.55|58.85|59.57|58.87|59.47|58.77|114
1654857900000|2022-06-10 10:45:00|59.54|58.84|59.7|59|59.7|59|59.54|58.84|164
1654858200000|2022-06-10 10:50:00|59.71|59.01|59.64|58.94|59.72|59.02|59.57|58.87|204
1654858500000|2022-06-10 10:55:00|59.63|58.93|59.67|58.97|59.68|58.98|59.56|58.86|284
1654858800000|2022-06-10 11:00:00|59.66|58.96|59.54|58.84|59.68|58.98|59.49|58.79|247
1654859100000|2022-06-10 11:05:00|59.55|58.85|59.64|58.94|59.66|58.96|59.54|58.84|246
1654859400000|2022-06-10 11:10:00|59.67|58.97|59.64|58.94|59.69|58.99|59.58|58.88|259
1654859700000|2022-06-10 11:15:00|59.63|58.93|59.68|58.98|59.7|59|59.63|58.93|120
1654860000000|2022-06-10 11:20:00|59.67|58.97|59.58|58.88|59.7|59|59.56|58.86|133
1654860300000|2022-06-10 11:25:00|59.57|58.87|59.55|58.85|59.59|58.89|59.51|58.81|246
1654860600000|2022-06-10 11:30:00|59.56|58.86|59.66|58.96|59.77|59.07|59.54|58.84|236
1654860900000|2022-06-10 11:35:00|59.65|58.95|59.69|58.99|59.79|59.09|59.65|58.95|259
1654861200000|2022-06-10 11:40:00|59.68|58.98|59.67|58.97|59.69|58.99|59.65|58.95|135
1654861500000|2022-06-10 11:45:00|59.66|58.96|59.64|58.94|59.68|58.98|59.62|58.92|226
1654861800000|2022-06-10 11:50:00|59.63|58.93|59.57|58.87|59.68|58.98|59.57|58.87|253
1654862100000|2022-06-10 11:55:00|59.56|58.86|59.55|58.85|59.6|58.9|59.55|58.85|167
1654862400000|2022-06-10 12:00:00|59.56|58.86|59.49|58.79|59.67|58.97|59.4|58.7|235
1654862700000|2022-06-10 12:05:00|59.48|58.78|59.64|58.94|59.76|59.06|59.48|58.78|262
1654863000000|2022-06-10 12:10:00|59.63|58.93|59.64|58.94|59.69|58.99|59.62|58.92|140
1654863300000|2022-06-10 12:15:00|59.65|58.95|59.58|58.88|59.68|58.98|59.56|58.86|308
1654863600000|2022-06-10 12:20:00|59.59|58.89|59.76|59.06|59.77|59.07|59.58|58.88|222
1654863900000|2022-06-10 12:25:00|59.77|59.07|59.84|59.14|59.88|59.18|59.76|59.06|214
1654864200000|2022-06-10 12:30:00|59.81|59.11|57.55|56.85|59.81|59.11|56.8|56.1|822
1654864500000|2022-06-10 12:35:00|57.54|56.84|58.39|57.69|58.44|57.74|57.5|56.8|576
1654864800000|2022-06-10 12:40:00|58.4|57.7|58.09|57.39|58.49|57.79|58.07|57.37|499
1654865100000|2022-06-10 12:45:00|58.1|57.4|58.2|57.5|58.28|57.58|57.97|57.27|479
1654865400000|2022-06-10 12:50:00|58.19|57.49|58.07|57.37|58.27|57.57|57.82|57.12|457
1654865700000|2022-06-10 12:55:00|58.08|57.38|58.05|57.35|58.19|57.49|57.96|57.26|520
1654866000000|2022-06-10 13:00:00|58.04|57.34|58.15|57.45|58.18|57.48|57.92|57.22|438
1654866300000|2022-06-10 13:05:00|58.14|57.44|57.98|57.28|58.16|57.46|57.87|57.17|399
1654866600000|2022-06-10 13:10:00|57.97|57.27|58.03|57.33|58.09|57.39|57.96|57.26|360
1654866900000|2022-06-10 13:15:00|58.04|57.34|58.02|57.32|58.08|57.38|57.95|57.25|330
1654867200000|2022-06-10 13:20:00|58.03|57.33|57.9|57.2|58.08|57.38|57.78|57.08|383
1654867500000|2022-06-10 13:25:00|57.88|57.18|57.57|56.87|57.88|57.18|57.35|56.65|606
1654867800000|2022-06-10 13:30:00|57.55|56.85|57.41|56.71|57.76|57.06|57.24|56.54|607
1654868100000|2022-06-10 13:35:00|57.4|56.7|57.45|56.75|57.57|56.87|57.32|56.62|583
1654868400000|2022-06-10 13:40:00|57.43|56.73|57.66|56.96|57.66|56.96|57.4|56.7|503
1654868700000|2022-06-10 13:45:00|57.65|56.95|57.64|56.94|57.85|57.15|57.58|56.88|550
1654869000000|2022-06-10 13:50:00|57.65|56.95|57.66|56.96|57.76|57.06|57.58|56.88|393
1654869300000|2022-06-10 13:55:00|57.65|56.95|57.7|57|57.77|57.07|57.62|56.92|371
1654869600000|2022-06-10 14:00:00|57.68|56.98|57.65|56.95|57.69|56.99|57.45|56.75|416
1654869900000|2022-06-10 14:05:00|57.64|56.94|57.66|56.96|57.7|57|57.56|56.86|309
1654870200000|2022-06-10 14:10:00|57.67|56.97|57.66|56.96|57.71|57.01|57.57|56.87|379
1654870500000|2022-06-10 14:15:00|57.65|56.95|58.09|57.39|58.09|57.39|57.64|56.94|372
1654870800000|2022-06-10 14:20:00|58.08|57.38|58.15|57.45|58.24|57.54|58.04|57.34|324
1654871100000|2022-06-10 14:25:00|58.14|57.44|58.15|57.45|58.25|57.55|58.05|57.35|340
1654871400000|2022-06-10 14:30:00|58.14|57.44|58.45|57.75|58.47|57.77|58.13|57.43|350
1654871700000|2022-06-10 14:35:00|58.46|57.76|58.49|57.79|58.66|57.96|58.43|57.73|345
1654872000000|2022-06-10 14:40:00|58.48|57.78|58.56|57.86|58.56|57.86|58.41|57.71|264
1654872300000|2022-06-10 14:45:00|58.55|57.85|58.56|57.86|58.66|57.96|58.52|57.82|331
1654872600000|2022-06-10 14:50:00|58.57|57.87|58.57|57.87|58.67|57.97|58.52|57.82|331
1654872900000|2022-06-10 14:55:00|58.56|57.86|58.33|57.63|58.57|57.87|58.23|57.53|448
1654873200000|2022-06-10 15:00:00|58.32|57.62|58.46|57.76|58.48|57.78|58.27|57.57|365
1654873500000|2022-06-10 15:05:00|58.47|57.77|58.43|57.73|58.47|57.77|58.35|57.65|279
1654873800000|2022-06-10 15:10:00|58.42|57.72|58.33|57.63|58.44|57.74|58.32|57.62|331
1654874100000|2022-06-10 15:15:00|58.32|57.62|58.05|57.35|58.36|57.66|57.97|57.27|397
1654874400000|2022-06-10 15:20:00|58.04|57.34|57.89|57.19|58.08|57.38|57.87|57.17|325
1654874700000|2022-06-10 15:25:00|57.9|57.2|57.96|57.26|57.99|57.29|57.84|57.14|320
1654875000000|2022-06-10 15:30:00|57.95|57.25|57.98|57.28|58|57.3|57.85|57.15|268
1654875300000|2022-06-10 15:35:00|57.99|57.29|57.82|57.12|57.99|57.29|57.75|57.05|244
1654875600000|2022-06-10 15:40:00|57.81|57.11|57.85|57.15|57.96|57.26|57.79|57.09|268
1654875900000|2022-06-10 15:45:00|57.86|57.16|57.82|57.12|57.97|57.27|57.81|57.11|314
1654876200000|2022-06-10 15:50:00|57.81|57.11|57.77|57.07|57.94|57.24|57.72|57.02|277
1654876500000|2022-06-10 15:55:00|57.76|57.06|57.74|57.04|57.85|57.15|57.73|57.03|279
1654876800000|2022-06-10 16:00:00|57.75|57.05|57.61|56.91|57.8|57.1|57.6|56.9|404
1654877100000|2022-06-10 16:05:00|57.6|56.9|57.56|56.86|57.69|56.99|57.54|56.84|284
1654877400000|2022-06-10 16:10:00|57.57|56.87|57.46|56.76|57.59|56.89|57.43|56.73|311
1654877700000|2022-06-10 16:15:00|57.45|56.75|57.55|56.85|57.57|56.87|57.45|56.75|296
1654878000000|2022-06-10 16:20:00|57.56|56.86|57.55|56.85|57.75|57.05|57.54|56.84|366
1654878300000|2022-06-10 16:25:00|57.56|56.86|56.24|55.54|57.57|56.87|55.92|55.22|540
1654878600000|2022-06-10 16:30:00|56.22|55.52|56.51|55.81|56.79|56.09|56.15|55.45|625
1654878900000|2022-06-10 16:35:00|56.52|55.82|56.4|55.7|56.59|55.89|56.4|55.7|500
1654879200000|2022-06-10 16:40:00|56.41|55.71|56.56|55.86|56.68|55.98|56.27|55.57|531
1654879500000|2022-06-10 16:45:00|56.55|55.85|56.85|56.15|56.96|56.26|56.45|55.75|478
1654879800000|2022-06-10 16:50:00|56.86|56.16|57.14|56.44|57.18|56.48|56.64|55.94|442
1654880100000|2022-06-10 16:55:00|57.15|56.45|57.25|56.55|57.38|56.68|56.89|56.19|507
1654880400000|2022-06-10 17:00:00|57.24|56.54|57.67|56.97|57.78|57.08|57.23|56.53|479
1654880700000|2022-06-10 17:05:00|57.68|56.98|57.95|57.25|58.02|57.32|57.61|56.91|423
1654881000000|2022-06-10 17:10:00|57.96|57.26|58.14|57.44|58.21|57.51|57.76|57.06|434
1654881300000|2022-06-10 17:15:00|58.12|57.42|58.25|57.55|58.45|57.75|58.04|57.34|465
1654881600000|2022-06-10 17:20:00|58.24|57.54|58.32|57.62|58.43|57.73|58.13|57.43|503
1654881900000|2022-06-10 17:25:00|58.31|57.61|58.34|57.64|58.47|57.77|58.3|57.6|398
1654882200000|2022-06-10 17:30:00|58.33|57.63|57.68|56.98|58.34|57.64|57.66|56.96|440
1654882500000|2022-06-10 17:35:00|57.69|56.99|57.64|56.94|57.81|57.11|57.53|56.83|376
1654882800000|2022-06-10 17:40:00|57.65|56.95|57.47|56.77|57.66|56.96|57.43|56.73|291
1654883100000|2022-06-10 17:45:00|57.46|56.76|57.64|56.94|57.66|56.96|57.44|56.74|351
1654883400000|2022-06-10 17:50:00|57.65|56.95|57.58|56.88|57.7|57|57.53|56.83|346
1654883700000|2022-06-10 17:55:00|57.59|56.89|57.54|56.84|57.66|56.96|57.47|56.77|375
1654884000000|2022-06-10 18:00:00|57.53|56.83|57.34|56.64|57.57|56.87|57.23|56.53|366
1654884300000|2022-06-10 18:05:00|57.33|56.63|57.32|56.62|57.39|56.69|57.24|56.54|266
1654884600000|2022-06-10 18:10:00|57.33|56.63|57.25|56.55|57.34|56.64|57.15|56.45|385
1654884900000|2022-06-10 18:15:00|57.26|56.56|57.33|56.63|57.36|56.66|57.22|56.52|304
1654885200000|2022-06-10 18:20:00|57.32|56.62|57.23|56.53|57.38|56.68|57.13|56.43|323
1654885500000|2022-06-10 18:25:00|57.22|56.52|57.16|56.46|57.34|56.64|57.13|56.43|345
1654885800000|2022-06-10 18:30:00|57.15|56.45|57.25|56.55|57.27|56.57|57.15|56.45|241
1654886100000|2022-06-10 18:35:00|57.24|56.54|57.13|56.43|57.24|56.54|57.03|56.33|245
1654886400000|2022-06-10 18:40:00|57.09|56.39|57.03|56.33|57.09|56.39|56.95|56.25|312
1654886700000|2022-06-10 18:45:00|57.04|56.34|56.95|56.25|57.08|56.38|56.93|56.23|314
1654887000000|2022-06-10 18:50:00|56.94|56.24|56.95|56.25|57|56.3|56.86|56.16|295
1654887300000|2022-06-10 18:55:00|56.94|56.24|57.15|56.45|57.26|56.56|56.94|56.24|258
1654887600000|2022-06-10 19:00:00|57.14|56.44|57.07|56.37|57.18|56.48|57.03|56.33|260
1654887900000|2022-06-10 19:05:00|57.06|56.36|57.02|56.32|57.08|56.38|56.95|56.25|353
1654888200000|2022-06-10 19:10:00|57.03|56.33|57.22|56.52|57.27|56.57|57.03|56.33|307
1654888500000|2022-06-10 19:15:00|57.23|56.53|57.08|56.38|57.24|56.54|57.06|56.36|229
1654888800000|2022-06-10 19:20:00|57.09|56.39|57.26|56.56|57.28|56.58|57.01|56.31|280
1654889100000|2022-06-10 19:25:00|57.28|56.58|57.23|56.53|57.56|56.86|57.15|56.45|402
1654889400000|2022-06-10 19:30:00|57.22|56.52|57.33|56.63|57.38|56.68|57.15|56.45|382
1654889700000|2022-06-10 19:35:00|57.34|56.64|57.23|56.53|57.38|56.68|57.23|56.53|312
1654890000000|2022-06-10 19:40:00|57.24|56.54|57.22|56.52|57.34|56.64|57.18|56.48|250
1654890300000|2022-06-10 19:45:00|57.23|56.53|57.07|56.37|57.27|56.57|57.04|56.34|250
1654890600000|2022-06-10 19:50:00|57.06|56.36|57.07|56.37|57.16|56.46|57.03|56.33|272
1654890900000|2022-06-10 19:55:00|57.06|56.36|56.97|56.27|57.16|56.46|56.96|56.26|360
1654891200000|2022-06-10 20:00:00|56.96|56.26|57.27|56.57|57.27|56.57|56.94|56.24|303
1654891500000|2022-06-10 20:05:00|57.26|56.56|57.25|56.55|57.28|56.58|57.21|56.51|221
1654891800000|2022-06-10 20:10:00|57.26|56.56|57.13|56.43|57.27|56.57|57.12|56.42|234
1654892100000|2022-06-10 20:15:00|57.14|56.44|57.25|56.55|57.28|56.58|57.13|56.43|215
1654892400000|2022-06-10 20:20:00|57.24|56.54|57.25|56.55|57.36|56.66|57.21|56.51|214
1654892700000|2022-06-10 20:25:00|57.26|56.56|57.29|56.59|57.29|56.59|57.23|56.53|86
1654893000000|2022-06-10 20:30:00|57.28|56.58|57.36|56.66|57.37|56.67|57.26|56.56|104
1654893300000|2022-06-10 20:35:00|57.35|56.65|57.36|56.66|57.38|56.68|57.32|56.62|114
1654893600000|2022-06-10 20:40:00|57.37|56.67|57.33|56.63|57.37|56.67|57.24|56.54|93
1654893900000|2022-06-10 20:45:00|57.32|56.62|57.19|56.49|57.36|56.66|57.18|56.48|169
1654894200000|2022-06-10 20:50:00|57.18|56.48|57.26|56.56|57.3|56.6|57.16|56.46|83
1654894500000|2022-06-10 20:55:00|57.25|56.55|57.25|56.55|57.29|56.59|57.25|56.55|107
1654930800000|2022-06-11 07:00:00|57.79|57.09|57.8|57.1|57.82|57.12|57.78|57.08|72
1654931100000|2022-06-11 07:05:00|57.79|57.09|57.71|57.01|57.8|57.1|57.67|56.97|85
1654931400000|2022-06-11 07:10:00|57.7|57|57.7|57|57.72|57.02|57.66|56.96|67
1654931700000|2022-06-11 07:15:00|57.69|56.99|57.7|57|57.78|57.08|57.68|56.98|44
1654932000000|2022-06-11 07:20:00|57.69|56.99|57.79|57.09|57.85|57.15|57.69|56.99|79
1654932300000|2022-06-11 07:25:00|57.78|57.08|57.76|57.06|57.79|57.09|57.68|56.98|69
1654932600000|2022-06-11 07:30:00|57.77|57.07|57.77|57.07|57.79|57.09|57.75|57.05|55
1654932900000|2022-06-11 07:35:00|57.78|57.08|57.86|57.16|57.87|57.17|57.77|57.07|61
1654933200000|2022-06-11 07:40:00|57.87|57.17|57.88|57.18|57.9|57.2|57.84|57.14|42
1654933500000|2022-06-11 07:45:00|57.89|57.19|57.81|57.11|57.9|57.2|57.77|57.07|57
1654933800000|2022-06-11 07:50:00|57.8|57.1|57.86|57.16|57.87|57.17|57.77|57.07|42
1654934100000|2022-06-11 07:55:00|57.87|57.17|57.84|57.14|57.87|57.17|57.83|57.13|36
1654934400000|2022-06-11 08:00:00|57.85|57.15|57.85|57.15|57.91|57.21|57.84|57.14|77
1654934700000|2022-06-11 08:05:00|57.86|57.16|57.86|57.16|57.88|57.18|57.83|57.13|61
1654935000000|2022-06-11 08:10:00|57.85|57.15|57.68|56.98|57.86|57.16|57.63|56.93|151
1654935300000|2022-06-11 08:15:00|57.67|56.97|57.68|56.98|57.7|57|57.66|56.96|62
1654935600000|2022-06-11 08:20:00|57.69|56.99|57.64|56.94|57.71|57.01|57.58|56.88|119
1654935900000|2022-06-11 08:25:00|57.65|56.95|57.68|56.98|57.78|57.08|57.57|56.87|175
1654936200000|2022-06-11 08:30:00|57.67|56.97|57.66|56.96|57.7|57|57.64|56.94|74
1654936500000|2022-06-11 08:35:00|57.67|56.97|57.41|56.71|57.7|57|57.24|56.54|317
1654936800000|2022-06-11 08:40:00|57.4|56.7|57.19|56.49|57.47|56.77|57.09|56.39|276
1654937100000|2022-06-11 08:45:00|57.18|56.48|57.18|56.48|57.19|56.49|57|56.3|262
1654937400000|2022-06-11 08:50:00|57.17|56.47|57.07|56.37|57.18|56.48|57.07|56.37|120
1654937700000|2022-06-11 08:55:00|57.08|56.38|56.47|55.77|57.16|56.46|56.47|55.77|263
1654938000000|2022-06-11 09:00:00|56.46|55.76|56.19|55.49|56.46|55.76|55.91|55.21|641
1654938300000|2022-06-11 09:05:00|56.18|55.48|56.36|55.66|56.39|55.69|56.05|55.35|416
1654938600000|2022-06-11 09:10:00|56.37|55.67|56.35|55.65|56.38|55.68|56.25|55.55|258
1654938900000|2022-06-11 09:15:00|56.36|55.66|56.55|55.85|56.58|55.88|56.18|55.48|274
1654939200000|2022-06-11 09:20:00|56.56|55.86|56.46|55.76|56.58|55.88|56.44|55.74|193
1654939500000|2022-06-11 09:25:00|56.47|55.77|56.57|55.87|56.57|55.87|56.45|55.75|141
1654939800000|2022-06-11 09:30:00|56.56|55.86|56.74|56.04|56.75|56.05|56.56|55.86|109
1654940100000|2022-06-11 09:35:00|56.75|56.05|57.1|56.4|57.11|56.41|56.74|56.04|170
1654940400000|2022-06-11 09:40:00|57.11|56.41|57.07|56.37|57.18|56.48|57.05|56.35|192
1654940700000|2022-06-11 09:45:00|57.08|56.38|57.1|56.4|57.17|56.47|57.06|56.36|101
1654941000000|2022-06-11 09:50:00|57.11|56.41|57.09|56.39|57.16|56.46|57.07|56.37|157
1654941300000|2022-06-11 09:55:00|57.08|56.38|56.95|56.25|57.15|56.45|56.94|56.24|179
1654941600000|2022-06-11 10:00:00|56.96|56.26|57.18|56.48|57.19|56.49|56.95|56.25|165
1654941900000|2022-06-11 10:05:00|57.17|56.47|57.16|56.46|57.26|56.56|57.14|56.44|79
1654942200000|2022-06-11 10:10:00|57.17|56.47|57.08|56.38|57.18|56.48|57.05|56.35|133
1654942500000|2022-06-11 10:15:00|57.09|56.39|57.08|56.38|57.11|56.41|57.07|56.37|95
1654942800000|2022-06-11 10:20:00|57.09|56.39|57.05|56.35|57.09|56.39|57.03|56.33|79
1654943100000|2022-06-11 10:25:00|57.06|56.36|57.06|56.36|57.07|56.37|57.05|56.35|47
1654943400000|2022-06-11 10:30:00|57.07|56.37|57.28|56.58|57.28|56.58|57.07|56.37|172
1654943700000|2022-06-11 10:35:00|57.27|56.57|57.16|56.46|57.28|56.58|57.15|56.45|69
1654944000000|2022-06-11 10:40:00|57.15|56.45|57.05|56.35|57.19|56.49|57.05|56.35|137
1654944300000|2022-06-11 10:45:00|57.06|56.36|56.97|56.27|57.08|56.38|56.93|56.23|124
1654944600000|2022-06-11 10:50:00|56.96|56.26|56.67|55.97|56.97|56.27|56.62|55.92|156
1654944900000|2022-06-11 10:55:00|56.63|55.93|56.64|55.94|56.74|56.04|56.58|55.88|109
1654945200000|2022-06-11 11:00:00|56.63|55.93|56.28|55.58|56.63|55.93|56.02|55.32|349
1654945500000|2022-06-11 11:05:00|56.27|55.57|56.29|55.59|56.31|55.61|56.18|55.48|154
1654945800000|2022-06-11 11:10:00|56.3|55.6|56.19|55.49|56.3|55.6|56.17|55.47|153
1654946100000|2022-06-11 11:15:00|56.18|55.48|56.04|55.34|56.18|55.48|55.99|55.29|171
1654946400000|2022-06-11 11:20:00|56.03|55.33|55.15|54.45|56.04|55.34|55.09|54.39|376
1654946700000|2022-06-11 11:25:00|55.14|54.44|55.55|54.85|55.7|55|55.05|54.35|321
1654947000000|2022-06-11 11:30:00|55.56|54.86|55.87|55.17|55.94|55.24|55.56|54.86|256
1654947300000|2022-06-11 11:35:00|55.86|55.16|55.54|54.84|55.88|55.18|55.31|54.61|307
1654947600000|2022-06-11 11:40:00|55.53|54.83|55.64|54.94|55.66|54.96|55.45|54.75|307
1654947900000|2022-06-11 11:45:00|55.65|54.95|55.65|54.95|55.75|55.05|55.58|54.88|188
1654948200000|2022-06-11 11:50:00|55.64|54.94|55.59|54.89|55.72|55.02|55.54|54.84|181
1654948500000|2022-06-11 11:55:00|55.58|54.88|55.64|54.94|55.69|54.99|55.54|54.84|165
1654948800000|2022-06-11 12:00:00|55.65|54.95|55.96|55.26|55.99|55.29|55.55|54.85|263
1654949100000|2022-06-11 12:05:00|55.95|55.25|55.86|55.16|56|55.3|55.83|55.13|170
1654949400000|2022-06-11 12:10:00|55.85|55.15|55.96|55.26|56.05|55.35|55.85|55.15|221
1654949700000|2022-06-11 12:15:00|55.97|55.27|56.06|55.36|56.13|55.43|55.96|55.26|154
1654950000000|2022-06-11 12:20:00|56.05|55.35|55.96|55.26|56.06|55.36|55.93|55.23|197
1654950300000|2022-06-11 12:25:00|55.95|55.25|56.04|55.34|56.04|55.34|55.93|55.23|126
1654950600000|2022-06-11 12:30:00|56.03|55.33|55.67|54.97|56.04|55.34|55.57|54.87|262
1654950900000|2022-06-11 12:35:00|55.68|54.98|55.59|54.89|55.69|54.99|55.55|54.85|202
1654951200000|2022-06-11 12:40:00|55.6|54.9|55.65|54.95|55.67|54.97|55.32|54.62|279
1654951500000|2022-06-11 12:45:00|55.64|54.94|55.44|54.74|55.65|54.95|55.25|54.55|333
1654951800000|2022-06-11 12:50:00|55.43|54.73|55.29|54.59|55.58|54.88|55.29|54.59|192
1654952100000|2022-06-11 12:55:00|55.26|54.56|54.69|53.99|55.54|54.84|54.69|53.99|362
1654952400000|2022-06-11 13:00:00|54.67|53.97|54.09|53.39|54.8|54.1|53.99|53.29|444
1654952700000|2022-06-11 13:05:00|54.08|53.38|54.18|53.48|54.18|53.48|53.74|53.04|423
1654953000000|2022-06-11 13:10:00|54.19|53.49|54.76|54.06|54.78|54.08|54.18|53.48|448
1654953300000|2022-06-11 13:15:00|54.75|54.05|54.84|54.14|55|54.3|54.62|53.92|302
1654953600000|2022-06-11 13:20:00|54.83|54.13|54.88|54.18|55.04|54.34|54.81|54.11|324
1654953900000|2022-06-11 13:25:00|54.87|54.17|54.96|54.26|54.98|54.28|54.85|54.15|206
1654954200000|2022-06-11 13:30:00|54.95|54.25|55.23|54.53|55.39|54.69|54.94|54.24|355
1654954500000|2022-06-11 13:35:00|55.24|54.54|55.13|54.43|55.29|54.59|55.08|54.38|249
1654954800000|2022-06-11 13:40:00|55.14|54.44|55.07|54.37|55.17|54.47|55.02|54.32|238
1654955100000|2022-06-11 13:45:00|55.06|54.36|54.97|54.27|55.16|54.46|54.94|54.24|191
1654955400000|2022-06-11 13:50:00|54.98|54.28|55.15|54.45|55.17|54.47|54.97|54.27|227
1654955700000|2022-06-11 13:55:00|55.16|54.46|55.13|54.43|55.16|54.46|55.02|54.32|188
1654956000000|2022-06-11 14:00:00|55.12|54.42|54.94|54.24|55.13|54.43|54.92|54.22|127
1654956300000|2022-06-11 14:05:00|54.95|54.25|54.76|54.06|54.96|54.26|54.66|53.96|188
1654956600000|2022-06-11 14:10:00|54.75|54.05|54.66|53.96|54.76|54.06|54.61|53.91|199
1654956900000|2022-06-11 14:15:00|54.65|53.95|54.51|53.81|54.66|53.96|54.34|53.64|230
1654957200000|2022-06-11 14:20:00|54.5|53.8|54.11|53.41|54.54|53.84|54.11|53.41|233
1654957500000|2022-06-11 14:25:00|54.12|53.42|54.15|53.45|54.24|53.54|54.08|53.38|201
1654957800000|2022-06-11 14:30:00|54.14|53.44|54.16|53.46|54.36|53.66|54.12|53.42|178
1654958100000|2022-06-11 14:35:00|54.15|53.45|54.04|53.34|54.16|53.46|53.85|53.15|156
1654958400000|2022-06-11 14:40:00|54.05|53.35|53.37|52.67|54.06|53.36|53.14|52.44|243
1654958700000|2022-06-11 14:45:00|53.36|52.66|53.94|53.24|53.96|53.26|53.26|52.56|340
1654959000000|2022-06-11 14:50:00|53.92|53.22|53.05|52.35|54.16|53.46|53.05|52.35|351
1654959300000|2022-06-11 14:55:00|53.04|52.34|53.16|52.46|53.37|52.67|53.02|52.32|468
1654959600000|2022-06-11 15:00:00|53.15|52.45|53.22|52.52|53.44|52.74|52.46|51.76|518
1654959900000|2022-06-11 15:05:00|53.21|52.51|53.58|52.88|53.76|53.06|53.17|52.47|489
1654960200000|2022-06-11 15:10:00|53.59|52.89|53.65|52.95|53.7|53|53.52|52.82|284
1654960500000|2022-06-11 15:15:00|53.66|52.96|53.1|52.4|53.66|52.96|53.05|52.35|339
1654960800000|2022-06-11 15:20:00|53.13|52.43|52.94|52.24|53.25|52.55|52.51|51.81|431
1654961100000|2022-06-11 15:25:00|52.95|52.25|53.19|52.49|53.48|52.78|52.95|52.25|544
1654961400000|2022-06-11 15:30:00|53.18|52.48|52.83|52.13|53.28|52.58|52.66|51.96|336
1654961700000|2022-06-11 15:35:00|52.84|52.14|52.58|51.88|52.88|52.18|52.41|51.71|418
1654962000000|2022-06-11 15:40:00|52.57|51.87|52.12|51.42|52.65|51.95|51.99|51.29|394
1654962300000|2022-06-11 15:45:00|52.11|51.41|52.3|51.6|52.81|52.11|52.07|51.37|468
1654962600000|2022-06-11 15:50:00|52.29|51.59|52.39|51.69|52.59|51.89|52.25|51.55|366
1654962900000|2022-06-11 15:55:00|52.38|51.68|52.96|52.26|53.07|52.37|52.38|51.68|274
1654963200000|2022-06-11 16:00:00|52.97|52.27|52.97|52.27|53.18|52.48|52.72|52.02|392
1654963500000|2022-06-11 16:05:00|52.96|52.26|53.23|52.53|53.41|52.71|52.96|52.26|284
1654963800000|2022-06-11 16:10:00|53.24|52.54|53.06|52.36|53.24|52.54|52.99|52.29|249
1654964100000|2022-06-11 16:15:00|53.05|52.35|52.36|51.66|53.07|52.37|52.25|51.55|438
1654964400000|2022-06-11 16:20:00|52.37|51.67|52.8|52.1|52.81|52.11|52.36|51.66|305
1654964700000|2022-06-11 16:25:00|52.79|52.09|52.75|52.05|52.85|52.15|52.64|51.94|259
1654965000000|2022-06-11 16:30:00|52.76|52.06|52.75|52.05|52.81|52.11|52.63|51.93|236
1654965300000|2022-06-11 16:35:00|52.74|52.04|52.84|52.14|52.86|52.16|52.56|51.86|215
1654965600000|2022-06-11 16:40:00|52.86|52.16|53.27|52.57|53.29|52.59|52.84|52.14|157
1654965900000|2022-06-11 16:45:00|53.28|52.58|53.56|52.86|53.85|53.15|53.27|52.57|356
1654966200000|2022-06-11 16:50:00|53.57|52.87|53.5|52.8|53.58|52.88|53.29|52.59|184
1654966500000|2022-06-11 16:55:00|53.49|52.79|53.37|52.67|53.5|52.8|53.15|52.45|181
1654966800000|2022-06-11 17:00:00|53.38|52.68|53.25|52.55|53.49|52.79|53.16|52.46|192
1654967100000|2022-06-11 17:05:00|53.24|52.54|53.37|52.67|53.58|52.88|53.21|52.51|184
1654967400000|2022-06-11 17:10:00|53.36|52.66|53.38|52.68|53.46|52.76|53.35|52.65|175
1654967700000|2022-06-11 17:15:00|53.37|52.67|53.17|52.47|53.48|52.78|53.13|52.43|221
1654968000000|2022-06-11 17:20:00|53.18|52.48|53.05|52.35|53.2|52.5|52.86|52.16|131
1654968300000|2022-06-11 17:25:00|53.06|52.36|53.09|52.39|53.19|52.49|53.05|52.35|172
1654968600000|2022-06-11 17:30:00|53.1|52.4|53.07|52.37|53.18|52.48|52.79|52.09|227
1654968900000|2022-06-11 17:35:00|53.08|52.38|53.27|52.57|53.28|52.58|53.05|52.35|139
1654969200000|2022-06-11 17:40:00|53.25|52.55|52.98|52.28|53.27|52.57|52.95|52.25|233
1654969500000|2022-06-11 17:45:00|52.99|52.29|52.9|52.2|53.06|52.36|52.84|52.14|168
1654969800000|2022-06-11 17:50:00|52.89|52.19|52.98|52.28|53.06|52.36|52.85|52.15|147
1654970100000|2022-06-11 17:55:00|52.97|52.27|53.15|52.45|53.37|52.67|52.97|52.27|183
1654970400000|2022-06-11 18:00:00|53.16|52.46|53.07|52.37|53.16|52.46|53.04|52.34|201
1654970700000|2022-06-11 18:05:00|53.08|52.38|53.46|52.76|53.46|52.76|53.07|52.37|121
1654971000000|2022-06-11 18:10:00|53.45|52.75|53.17|52.47|53.45|52.75|53.05|52.35|246
1654971300000|2022-06-11 18:15:00|53.16|52.46|53.36|52.66|53.37|52.67|53.05|52.35|188
1654971600000|2022-06-11 18:20:00|53.35|52.65|53.26|52.56|53.45|52.75|53.25|52.55|162
1654971900000|2022-06-11 18:25:00|53.25|52.55|53.25|52.55|53.26|52.56|53.15|52.45|183
1654972200000|2022-06-11 18:30:00|53.24|52.54|53.37|52.67|53.39|52.69|53.15|52.45|227
1654972500000|2022-06-11 18:35:00|53.38|52.68|54|53.3|54.27|53.57|53.24|52.54|289
1654972800000|2022-06-11 18:40:00|53.99|53.29|53.69|52.99|54.09|53.39|53.66|52.96|317
1654973100000|2022-06-11 18:45:00|53.68|52.98|53.64|52.94|53.69|52.99|53.47|52.77|222
1654973400000|2022-06-11 18:50:00|53.65|52.95|53.58|52.88|53.77|53.07|53.53|52.83|205
1654973700000|2022-06-11 18:55:00|53.59|52.89|53.45|52.75|53.6|52.9|53.44|52.74|139
1654974000000|2022-06-11 19:00:00|53.46|52.76|53.48|52.78|53.57|52.87|53.36|52.66|167
1654974300000|2022-06-11 19:05:00|53.47|52.77|53.7|53|53.85|53.15|53.45|52.75|242
1654974600000|2022-06-11 19:10:00|53.73|53.03|53.59|52.89|53.77|53.07|53.46|52.76|225
1654974900000|2022-06-11 19:15:00|53.6|52.9|53.55|52.85|53.68|52.98|53.48|52.78|160
1654975200000|2022-06-11 19:20:00|53.54|52.84|53.46|52.76|53.56|52.86|53.44|52.74|119
1654975500000|2022-06-11 19:25:00|53.47|52.77|53.26|52.56|53.47|52.77|53.25|52.55|114
1654975800000|2022-06-11 19:30:00|53.25|52.55|53.44|52.74|53.46|52.76|53.25|52.55|140
1654976100000|2022-06-11 19:35:00|53.45|52.75|53.26|52.56|53.46|52.76|53.18|52.48|153
1654976400000|2022-06-11 19:40:00|53.27|52.57|53.39|52.69|53.46|52.76|53.25|52.55|144
1654976700000|2022-06-11 19:45:00|53.38|52.68|53.36|52.66|53.39|52.69|53.25|52.55|170
1654977000000|2022-06-11 19:50:00|53.37|52.67|53.3|52.6|53.37|52.67|53.24|52.54|108
1654977300000|2022-06-11 19:55:00|53.29|52.59|53.16|52.46|53.29|52.59|53.16|52.46|134
1654977600000|2022-06-11 20:00:00|53.15|52.45|53.1|52.4|53.16|52.46|52.95|52.25|156
1654977900000|2022-06-11 20:05:00|53.09|52.39|53.07|52.37|53.1|52.4|53.03|52.33|141
1654978200000|2022-06-11 20:10:00|53.06|52.36|52.9|52.2|53.06|52.36|52.77|52.07|222
1654978500000|2022-06-11 20:15:00|52.91|52.21|52.95|52.25|53.07|52.37|52.89|52.19|143
1654978800000|2022-06-11 20:20:00|52.94|52.24|53.06|52.36|53.1|52.4|52.75|52.05|166
1654979100000|2022-06-11 20:25:00|53.07|52.37|52.78|52.08|53.08|52.38|52.77|52.07|124
1654979400000|2022-06-11 20:30:00|52.79|52.09|52.79|52.09|52.93|52.23|52.38|51.68|268
1654979700000|2022-06-11 20:35:00|52.8|52.1|52.57|51.87|52.96|52.26|52.55|51.85|211
1654980000000|2022-06-11 20:40:00|52.56|51.86|52.69|51.99|52.94|52.24|52.54|51.84|220
1654980300000|2022-06-11 20:45:00|52.7|52|52.66|51.96|52.76|52.06|52.59|51.89|148
1654980600000|2022-06-11 20:50:00|52.67|51.97|52.44|51.74|52.7|52|52.43|51.73|167
1654980900000|2022-06-11 20:55:00|52.45|51.75|52.4|51.7|52.48|51.78|52.26|51.56|263
1654981200000|2022-06-11 21:00:00|52.43|51.73|52.48|51.78|52.49|51.79|52.36|51.66|122
1654981500000|2022-06-11 21:05:00|52.47|51.77|52.65|51.95|52.67|51.97|52.46|51.76|138
1654981800000|2022-06-11 21:10:00|52.64|51.94|52.95|52.25|52.98|52.28|52.55|51.85|207
1654982100000|2022-06-11 21:15:00|52.96|52.26|52.95|52.25|53.05|52.35|52.93|52.23|121
1654982400000|2022-06-11 21:20:00|52.96|52.26|53.08|52.38|53.16|52.46|52.95|52.25|189
1654982700000|2022-06-11 21:25:00|53.09|52.39|53.26|52.56|53.27|52.57|53.06|52.36|110
1654983000000|2022-06-11 21:30:00|53.27|52.57|53.14|52.44|53.27|52.57|53.14|52.44|128
1654983300000|2022-06-11 21:35:00|53.15|52.45|53.43|52.73|53.44|52.74|53.13|52.43|128
1654983600000|2022-06-11 21:40:00|53.44|52.74|53.45|52.75|53.54|52.84|53.43|52.73|146
1654983900000|2022-06-11 21:45:00|53.46|52.76|53.36|52.66|53.48|52.78|53.35|52.65|149
1654984200000|2022-06-11 21:50:00|53.35|52.65|53.49|52.79|53.55|52.85|53.25|52.55|129
1654984500000|2022-06-11 21:55:00|53.48|52.78|53.24|52.54|53.48|52.78|53.24|52.54|138
1654984800000|2022-06-11 22:00:00|53.23|52.53|53.27|52.57|53.29|52.59|53.22|52.52|116
1654985100000|2022-06-11 22:05:00|53.26|52.56|53.36|52.66|53.47|52.77|53.26|52.56|167
1654985400000|2022-06-11 22:10:00|53.37|52.67|53.45|52.75|53.49|52.79|53.25|52.55|167
1654985700000|2022-06-11 22:15:00|53.43|52.73|53.4|52.7|53.43|52.73|53.33|52.63|97
1654986000000|2022-06-11 22:20:00|53.39|52.69|53.57|52.87|53.68|52.98|53.37|52.67|143
1654986300000|2022-06-11 22:25:00|53.58|52.88|53.58|52.88|53.62|52.92|53.53|52.83|140
1654986600000|2022-06-11 22:30:00|53.57|52.87|53.57|52.87|53.66|52.96|53.53|52.83|124
1654986900000|2022-06-11 22:35:00|53.54|52.84|53.49|52.79|53.56|52.86|53.43|52.73|144
1654987200000|2022-06-11 22:40:00|53.48|52.78|53.15|52.45|53.49|52.79|53.14|52.44|86
1654987500000|2022-06-11 22:45:00|53.16|52.46|53.39|52.69|53.39|52.69|53.08|52.38|115
1654987800000|2022-06-11 22:50:00|53.46|52.76|53.48|52.78|53.57|52.87|53.44|52.74|114
1654988100000|2022-06-11 22:55:00|53.47|52.77|53.26|52.56|53.48|52.78|53.15|52.45|151
1654988400000|2022-06-11 23:00:00|53.27|52.57|53.17|52.47|53.35|52.65|53.08|52.38|178
1654988700000|2022-06-11 23:05:00|53.18|52.48|52.94|52.24|53.21|52.51|52.93|52.23|137
1654989000000|2022-06-11 23:10:00|52.92|52.22|52.75|52.05|52.98|52.28|52.66|51.96|212
1654989300000|2022-06-11 23:15:00|52.74|52.04|52.85|52.15|52.89|52.19|52.67|51.97|221
1654989600000|2022-06-11 23:20:00|52.84|52.14|52.77|52.07|52.88|52.18|52.69|51.99|136
1654989900000|2022-06-11 23:25:00|52.79|52.09|52.69|51.99|52.86|52.16|52.66|51.96|162
1654990200000|2022-06-11 23:30:00|52.68|51.98|52.55|51.85|52.68|51.98|52.46|51.76|186
1654990500000|2022-06-11 23:35:00|52.54|51.84|52.18|51.48|52.56|51.86|52.08|51.38|287
1654990800000|2022-06-11 23:40:00|52.19|51.49|52.36|51.66|52.36|51.66|52.07|51.37|173
1654991100000|2022-06-11 23:45:00|52.35|51.65|52.48|51.78|52.48|51.78|52.15|51.45|212
1654991400000|2022-06-11 23:50:00|52.49|51.79|52.47|51.77|52.5|51.8|52.35|51.65|121
1654991700000|2022-06-11 23:55:00|52.46|51.76|52.48|51.78|52.5|51.8|52.29|51.59|176
1654992000000|2022-06-12 00:00:00|52.49|51.79|52.57|51.87|52.57|51.87|52.29|51.59|249
1654992300000|2022-06-12 00:05:00|52.56|51.86|52.77|52.07|52.87|52.17|52.49|51.79|150
1654992600000|2022-06-12 00:10:00|52.78|52.08|52.85|52.15|52.96|52.26|52.77|52.07|124
1654992900000|2022-06-12 00:15:00|52.86|52.16|52.8|52.1|52.86|52.16|52.79|52.09|73
1654993200000|2022-06-12 00:20:00|52.81|52.11|52.77|52.07|52.88|52.18|52.75|52.05|87
1654993500000|2022-06-12 00:25:00|52.76|52.06|52.76|52.06|52.81|52.11|52.65|51.95|102
1654993800000|2022-06-12 00:30:00|52.77|52.07|52.67|51.97|52.77|52.07|52.54|51.84|152
1654994100000|2022-06-12 00:35:00|52.68|51.98|52.6|51.9|52.69|51.99|52.58|51.88|92
1654994400000|2022-06-12 00:40:00|52.61|51.91|52.65|51.95|52.66|51.96|52.56|51.86|82
1654994700000|2022-06-12 00:45:00|52.66|51.96|52.48|51.78|52.69|51.99|52.36|51.66|170
1654995000000|2022-06-12 00:50:00|52.49|51.79|52.55|51.85|52.57|51.87|52.48|51.78|111
1654995300000|2022-06-12 00:55:00|52.56|51.86|52.47|51.77|52.57|51.87|52.45|51.75|77
1654995600000|2022-06-12 01:00:00|52.48|51.78|52.4|51.7|52.51|51.81|52.37|51.67|121
1654995900000|2022-06-12 01:05:00|52.39|51.69|52.3|51.6|52.4|51.7|52.28|51.58|137
1654996200000|2022-06-12 01:10:00|52.29|51.59|52.26|51.56|52.33|51.63|52.07|51.37|213
1654996500000|2022-06-12 01:15:00|52.27|51.57|51.88|51.18|52.28|51.58|51.71|51.01|357
1654996800000|2022-06-12 01:20:00|51.9|51.2|51.89|51.19|51.97|51.27|51.85|51.15|190
1654997100000|2022-06-12 01:25:00|51.88|51.18|51.81|51.11|51.91|51.21|51.79|51.09|127
1654997400000|2022-06-12 01:30:00|51.8|51.1|51.96|51.26|51.96|51.26|51.58|50.88|206
1654997700000|2022-06-12 01:35:00|51.95|51.25|51.89|51.19|52.07|51.37|51.87|51.17|175
1654998000000|2022-06-12 01:40:00|51.9|51.2|51.84|51.14|51.9|51.2|51.71|51.01|210
1654998300000|2022-06-12 01:45:00|51.83|51.13|51.77|51.07|51.91|51.21|51.75|51.05|139
1654998600000|2022-06-12 01:50:00|51.76|51.06|51.8|51.1|51.81|51.11|51.75|51.05|131
1654998900000|2022-06-12 01:55:00|51.81|51.11|51.25|50.55|51.81|51.11|51.19|50.49|335
1654999200000|2022-06-12 02:00:00|51.26|50.56|51.47|50.77|51.47|50.77|51.17|50.47|231
1654999500000|2022-06-12 02:05:00|51.48|50.78|51.37|50.67|51.48|50.78|51.19|50.49|154
1654999800000|2022-06-12 02:10:00|51.36|50.66|51.49|50.79|51.57|50.87|51.29|50.59|165
1655000100000|2022-06-12 02:15:00|51.48|50.78|51.17|50.47|51.5|50.8|51.16|50.46|218
1655000400000|2022-06-12 02:20:00|51.16|50.46|50.85|50.15|51.2|50.5|50.77|50.07|296
1655000700000|2022-06-12 02:25:00|50.84|50.14|49.94|49.24|50.87|50.17|49.6|48.9|485
1655001000000|2022-06-12 02:30:00|49.96|49.26|50.08|49.38|50.27|49.57|49.77|49.07|502
1655001300000|2022-06-12 02:35:00|50.07|49.37|49.97|49.27|50.17|49.47|49.87|49.17|389
1655001600000|2022-06-12 02:40:00|49.98|49.28|49.81|49.11|50.02|49.32|49.38|48.68|492
1655001900000|2022-06-12 02:45:00|49.8|49.1|50.26|49.56|50.39|49.69|49.78|49.08|441
1655002200000|2022-06-12 02:50:00|50.25|49.55|49.91|49.21|50.31|49.61|49.9|49.2|332
1655002500000|2022-06-12 02:55:00|49.9|49.2|49.61|48.91|50.04|49.34|49.42|48.72|395
1655002800000|2022-06-12 03:00:00|49.6|48.9|49.94|49.24|49.97|49.27|49.41|48.71|439
1655003100000|2022-06-12 03:05:00|49.95|49.25|49.87|49.17|50.01|49.31|49.81|49.11|314
1655003400000|2022-06-12 03:10:00|49.86|49.16|49.92|49.22|49.99|49.29|49.79|49.09|249
1655003700000|2022-06-12 03:15:00|49.93|49.23|49.7|49|49.98|49.28|49.68|48.98|245
1655004000000|2022-06-12 03:20:00|49.69|48.99|49.62|48.92|49.79|49.09|49.58|48.88|232
1655004300000|2022-06-12 03:25:00|49.61|48.91|49.61|48.91|49.72|49.02|49.51|48.81|226
1655004600000|2022-06-12 03:30:00|49.62|48.92|50.21|49.51|50.22|49.52|49.6|48.9|262
1655004900000|2022-06-12 03:35:00|50.22|49.52|50.08|49.38|50.37|49.67|49.99|49.29|368
1655005200000|2022-06-12 03:40:00|50.07|49.37|50.17|49.47|50.19|49.49|49.96|49.26|205
1655005500000|2022-06-12 03:45:00|50.16|49.46|50.17|49.47|50.21|49.51|50.08|49.38|199
1655005800000|2022-06-12 03:50:00|50.16|49.46|50.07|49.37|50.16|49.46|49.96|49.26|181
1655006100000|2022-06-12 03:55:00|50.08|49.38|50.09|49.39|50.17|49.47|50.07|49.37|126
1655006400000|2022-06-12 04:00:00|50.1|49.4|50.42|49.72|50.52|49.82|50.06|49.36|244
1655006700000|2022-06-12 04:05:00|50.43|49.73|50.2|49.5|50.47|49.77|50.15|49.45|211
1655007000000|2022-06-12 04:10:00|50.21|49.51|50.08|49.38|50.26|49.56|50.06|49.36|153
1655007300000|2022-06-12 04:15:00|50.09|49.39|50.14|49.44|50.26|49.56|50.08|49.38|164
1655007600000|2022-06-12 04:20:00|50.12|49.42|50|49.3|50.12|49.42|49.96|49.26|178
1655007900000|2022-06-12 04:25:00|49.99|49.29|49.87|49.17|50.02|49.32|49.8|49.1|245
1655008200000|2022-06-12 04:30:00|49.86|49.16|49.76|49.06|49.91|49.21|49.73|49.03|218
1655008500000|2022-06-12 04:35:00|49.75|49.05|49.63|48.93|49.79|49.09|49.57|48.87|227
1655008800000|2022-06-12 04:40:00|49.62|48.92|49.67|48.97|49.78|49.08|49.62|48.92|147
1655009100000|2022-06-12 04:45:00|49.66|48.96|49.7|49|49.78|49.08|49.57|48.87|222
1655009400000|2022-06-12 04:50:00|49.71|49.01|49.37|48.67|49.78|49.08|49.37|48.67|191
1655009700000|2022-06-12 04:55:00|49.38|48.68|49.47|48.77|49.6|48.9|49.36|48.66|145
1655010000000|2022-06-12 05:00:00|49.48|48.78|49.21|48.51|49.57|48.87|48.96|48.26|287
1655010300000|2022-06-12 05:05:00|49.2|48.5|49.24|48.54|49.29|48.59|49.15|48.45|323
1655010600000|2022-06-12 05:10:00|49.23|48.53|49.28|48.58|49.45|48.75|49.23|48.53|213
1655010900000|2022-06-12 05:15:00|49.29|48.59|49.28|48.58|49.46|48.76|49.24|48.54|212
1655011200000|2022-06-12 05:20:00|49.27|48.57|49.25|48.55|49.28|48.58|49.07|48.37|275
1655011500000|2022-06-12 05:25:00|49.26|48.56|49.06|48.36|49.28|48.58|49.06|48.36|313
1655011800000|2022-06-12 05:30:00|49.07|48.37|49.16|48.46|49.17|48.47|49.05|48.35|280
1655012100000|2022-06-12 05:35:00|49.15|48.45|49.18|48.48|49.28|48.58|49.06|48.36|214
1655012400000|2022-06-12 05:40:00|49.17|48.47|49.36|48.66|49.38|48.68|49.16|48.46|192
1655012700000|2022-06-12 05:45:00|49.37|48.67|49.56|48.86|49.7|49|49.27|48.57|242
1655013000000|2022-06-12 05:50:00|49.57|48.87|49.56|48.86|49.66|48.96|49.51|48.81|203
1655013300000|2022-06-12 05:55:00|49.57|48.87|49.3|48.6|49.59|48.89|49.22|48.52|177
1655013600000|2022-06-12 06:00:00|49.29|48.59|49.37|48.67|49.46|48.76|49.24|48.54|287
1655013900000|2022-06-12 06:05:00|49.36|48.66|49.67|48.97|49.78|49.08|49.33|48.63|192
1655014200000|2022-06-12 06:10:00|49.66|48.96|49.96|49.26|50.07|49.37|49.63|48.93|217
1655014500000|2022-06-12 06:15:00|49.97|49.27|49.94|49.24|50.09|49.39|49.94|49.24|162
1655014800000|2022-06-12 06:20:00|49.95|49.25|49.88|49.18|49.96|49.26|49.79|49.09|155
1655015100000|2022-06-12 06:25:00|49.87|49.17|50.35|49.65|50.55|49.85|49.85|49.15|248
1655015400000|2022-06-12 06:30:00|50.34|49.64|50.39|49.69|50.57|49.87|50.34|49.64|278
1655015700000|2022-06-12 06:35:00|50.38|49.68|50.07|49.37|50.39|49.69|50.06|49.36|239
1655016000000|2022-06-12 06:40:00|50.06|49.36|50.18|49.48|50.25|49.55|49.99|49.29|176
1655016300000|2022-06-12 06:45:00|50.19|49.49|50.2|49.5|50.3|49.6|50.16|49.46|130
1655016600000|2022-06-12 06:50:00|50.21|49.51|50.17|49.47|50.3|49.6|50.02|49.32|178
1655016900000|2022-06-12 06:55:00|50.18|49.48|50.07|49.37|50.28|49.58|50.06|49.36|125
1655017200000|2022-06-12 07:00:00|50.08|49.38|50.1|49.4|50.11|49.41|50.05|49.35|136
1655017500000|2022-06-12 07:05:00|50.11|49.41|49.9|49.2|50.11|49.41|49.86|49.16|162
1655017800000|2022-06-12 07:10:00|49.91|49.21|49.9|49.2|49.97|49.27|49.84|49.14|142
1655018100000|2022-06-12 07:15:00|49.92|49.22|49.86|49.16|49.95|49.25|49.79|49.09|141
1655018400000|2022-06-12 07:20:00|49.87|49.17|49.86|49.16|49.89|49.19|49.84|49.14|93
1655018700000|2022-06-12 07:25:00|49.85|49.15|49.75|49.05|49.89|49.19|49.72|49.02|168
1655019000000|2022-06-12 07:30:00|49.76|49.06|49.76|49.06|49.8|49.1|49.73|49.03|223
1655019300000|2022-06-12 07:35:00|49.77|49.07|49.87|49.17|49.89|49.19|49.76|49.06|128
1655019600000|2022-06-12 07:40:00|49.86|49.16|49.87|49.17|49.91|49.21|49.85|49.15|145
1655019900000|2022-06-12 07:45:00|49.86|49.16|49.74|49.04|49.89|49.19|49.72|49.02|137
1655020200000|2022-06-12 07:50:00|49.75|49.05|50.09|49.39|50.1|49.4|49.73|49.03|156
1655020500000|2022-06-12 07:55:00|50.08|49.38|50.36|49.66|50.37|49.67|50.06|49.36|194
1655020800000|2022-06-12 08:00:00|50.37|49.67|50.16|49.46|50.37|49.67|50.14|49.44|185
1655021100000|2022-06-12 08:05:00|50.15|49.45|50.21|49.51|50.27|49.57|50.15|49.45|143
1655021400000|2022-06-12 08:10:00|50.25|49.55|50.37|49.67|50.46|49.76|50.25|49.55|123
1655021700000|2022-06-12 08:15:00|50.36|49.66|50.56|49.86|50.58|49.88|50.36|49.66|156
1655022000000|2022-06-12 08:20:00|50.55|49.85|50.48|49.78|50.57|49.87|50.48|49.78|77
1655022300000|2022-06-12 08:25:00|50.47|49.77|50.75|50.05|50.95|50.25|50.44|49.74|251
1655022600000|2022-06-12 08:30:00|50.76|50.06|50.6|49.9|50.97|50.27|50.56|49.86|312
1655022900000|2022-06-12 08:35:00|50.61|49.91|50.56|49.86|50.68|49.98|50.49|49.79|203
1655023200000|2022-06-12 08:40:00|50.55|49.85|50.55|49.85|50.6|49.9|50.5|49.8|110
1655023500000|2022-06-12 08:45:00|50.54|49.84|50.39|49.69|50.56|49.86|50.3|49.6|205
1655023800000|2022-06-12 08:50:00|50.38|49.68|50.4|49.7|50.47|49.77|50.36|49.66|124
1655024100000|2022-06-12 08:55:00|50.39|49.69|50.35|49.65|50.45|49.75|50.34|49.64|88
1655024400000|2022-06-12 09:00:00|50.34|49.64|50.34|49.64|50.37|49.67|50.17|49.47|146
1655024700000|2022-06-12 09:05:00|50.33|49.63|50.37|49.67|50.38|49.68|50.22|49.52|162
1655025000000|2022-06-12 09:10:00|50.36|49.66|50.37|49.67|50.54|49.84|50.36|49.66|135
1655025300000|2022-06-12 09:15:00|50.38|49.68|50.47|49.77|50.57|49.87|50.24|49.54|182
1655025600000|2022-06-12 09:20:00|50.46|49.76|50.55|49.85|50.64|49.94|50.45|49.75|158
1655025900000|2022-06-12 09:25:00|50.54|49.84|50.46|49.76|50.57|49.87|50.45|49.75|178
1655026200000|2022-06-12 09:30:00|50.45|49.75|50.25|49.55|50.53|49.83|50.18|49.48|170
1655026500000|2022-06-12 09:35:00|50.24|49.54|50.3|49.6|50.35|49.65|50.17|49.47|159
1655026800000|2022-06-12 09:40:00|50.29|49.59|50.19|49.49|50.31|49.61|50.16|49.46|161
1655027100000|2022-06-12 09:45:00|50.18|49.48|50.22|49.52|50.26|49.56|50.08|49.38|212
1655027400000|2022-06-12 09:50:00|50.23|49.53|50.09|49.39|50.26|49.56|50.08|49.38|135
1655027700000|2022-06-12 09:55:00|50.08|49.38|50.05|49.35|50.15|49.45|50|49.3|160
1655028000000|2022-06-12 10:00:00|50.06|49.36|50.07|49.37|50.16|49.46|50.04|49.34|167
1655028300000|2022-06-12 10:05:00|50.08|49.38|50.05|49.35|50.08|49.38|49.92|49.22|163
1655028600000|2022-06-12 10:10:00|50.04|49.34|49.96|49.26|50.04|49.34|49.85|49.15|157
1655028900000|2022-06-12 10:15:00|49.95|49.25|50.08|49.38|50.08|49.38|49.89|49.19|186
1655029200000|2022-06-12 10:20:00|50.07|49.37|50.16|49.46|50.2|49.5|50.06|49.36|128
1655029500000|2022-06-12 10:25:00|50.15|49.45|50.45|49.75|50.47|49.77|50.15|49.45|98
1655029800000|2022-06-12 10:30:00|50.46|49.76|50.47|49.77|50.55|49.85|50.44|49.74|123
1655030100000|2022-06-12 10:35:00|50.48|49.78|50.36|49.66|50.49|49.79|50.34|49.64|96
1655030400000|2022-06-12 10:40:00|50.35|49.65|50.15|49.45|50.4|49.7|50.14|49.44|157
1655030700000|2022-06-12 10:45:00|50.13|49.43|49.87|49.17|50.15|49.45|49.87|49.17|157
1655031000000|2022-06-12 10:50:00|49.88|49.18|49.94|49.24|49.95|49.25|49.85|49.15|141
1655031300000|2022-06-12 10:55:00|49.95|49.25|49.95|49.25|49.98|49.28|49.88|49.18|119
1655031600000|2022-06-12 11:00:00|49.96|49.26|49.87|49.17|49.96|49.26|49.8|49.1|199
1655031900000|2022-06-12 11:05:00|49.86|49.16|49.8|49.1|49.96|49.26|49.79|49.09|143
1655032200000|2022-06-12 11:10:00|49.81|49.11|49.98|49.28|49.98|49.28|49.8|49.1|91
1655032500000|2022-06-12 11:15:00|49.99|49.29|49.84|49.14|49.99|49.29|49.76|49.06|180
1655032800000|2022-06-12 11:20:00|49.85|49.15|49.58|48.88|49.85|49.15|49.53|48.83|184
1655033100000|2022-06-12 11:25:00|49.59|48.89|49.58|48.88|49.68|48.98|49.55|48.85|140
1655033400000|2022-06-12 11:30:00|49.57|48.87|49.94|49.24|49.95|49.25|49.56|48.86|133
1655033700000|2022-06-12 11:35:00|49.93|49.23|50.1|49.4|50.16|49.46|49.88|49.18|180
1655034000000|2022-06-12 11:40:00|50.09|49.39|50.04|49.34|50.16|49.46|49.97|49.27|160
1655034300000|2022-06-12 11:45:00|50.05|49.35|50.14|49.44|50.15|49.45|50.04|49.34|138
1655034600000|2022-06-12 11:50:00|50.15|49.45|50.38|49.68|50.47|49.77|50.14|49.44|145
1655034900000|2022-06-12 11:55:00|50.37|49.67|50.25|49.55|50.37|49.67|50.24|49.54|124
1655035200000|2022-06-12 12:00:00|50.26|49.56|50.4|49.7|50.44|49.74|50.16|49.46|133
1655035500000|2022-06-12 12:05:00|50.39|49.69|50.38|49.68|50.47|49.77|50.35|49.65|151
1655035800000|2022-06-12 12:10:00|50.39|49.69|50.38|49.68|50.44|49.74|50.34|49.64|79
1655036100000|2022-06-12 12:15:00|50.39|49.69|50.27|49.57|50.48|49.78|50.27|49.57|136
1655036400000|2022-06-12 12:20:00|50.28|49.58|50.35|49.65|50.37|49.67|50.25|49.55|70
1655036700000|2022-06-12 12:25:00|50.36|49.66|50.4|49.7|50.54|49.84|50.35|49.65|132
1655037000000|2022-06-12 12:30:00|50.39|49.69|50.29|49.59|50.49|49.79|50.28|49.58|113
1655037300000|2022-06-12 12:35:00|50.3|49.6|50.14|49.44|50.36|49.66|50.14|49.44|103
1655037600000|2022-06-12 12:40:00|50.13|49.43|49.96|49.26|50.16|49.46|49.96|49.26|141
1655037900000|2022-06-12 12:45:00|49.95|49.25|49.98|49.28|50.07|49.37|49.95|49.25|132
1655038200000|2022-06-12 12:50:00|49.99|49.29|50.05|49.35|50.08|49.38|49.99|49.29|116
1655038500000|2022-06-12 12:55:00|50.06|49.36|49.98|49.28|50.08|49.38|49.97|49.27|136
1655038800000|2022-06-12 13:00:00|49.97|49.27|49.93|49.23|50.1|49.4|49.89|49.19|137
1655039100000|2022-06-12 13:05:00|49.94|49.24|49.95|49.25|49.97|49.27|49.88|49.18|136
1655039400000|2022-06-12 13:10:00|49.96|49.26|50.03|49.33|50.05|49.35|49.87|49.17|143
1655039700000|2022-06-12 13:15:00|50.04|49.34|50|49.3|50.05|49.35|49.94|49.24|115
1655040000000|2022-06-12 13:20:00|50.02|49.32|50.07|49.37|50.07|49.37|49.95|49.25|120
1655040300000|2022-06-12 13:25:00|50.06|49.36|49.86|49.16|50.07|49.37|49.81|49.11|150
1655040600000|2022-06-12 13:30:00|49.85|49.15|49.87|49.17|49.95|49.25|49.79|49.09|157
1655040900000|2022-06-12 13:35:00|49.86|49.16|49.87|49.17|49.96|49.26|49.84|49.14|138
1655041200000|2022-06-12 13:40:00|49.86|49.16|49.94|49.24|49.96|49.26|49.86|49.16|92
1655041500000|2022-06-12 13:45:00|49.95|49.25|49.78|49.08|49.95|49.25|49.73|49.03|198
1655041800000|2022-06-12 13:50:00|49.79|49.09|49.48|48.78|49.88|49.18|49.38|48.68|243
1655042100000|2022-06-12 13:55:00|49.47|48.77|49.76|49.06|49.84|49.14|49.39|48.69|326
1655042400000|2022-06-12 14:00:00|49.77|49.07|49.79|49.09|49.95|49.25|49.68|48.98|292
1655042700000|2022-06-12 14:05:00|49.8|49.1|49.88|49.18|49.89|49.19|49.78|49.08|149
1655043000000|2022-06-12 14:10:00|49.87|49.17|49.65|48.95|49.89|49.19|49.65|48.95|141
1655043300000|2022-06-12 14:15:00|49.66|48.96|49.18|48.48|49.77|49.07|49.08|48.38|412
1655043600000|2022-06-12 14:20:00|49.19|48.49|50.2|49.5|50.2|49.5|49.16|48.46|361
1655043900000|2022-06-12 14:25:00|50.21|49.51|50.47|49.77|50.49|49.79|50.14|49.44|414
1655044200000|2022-06-12 14:30:00|50.46|49.76|50.94|50.24|51.46|50.76|50.46|49.76|523
1655044500000|2022-06-12 14:35:00|50.95|50.25|50.95|50.25|51.14|50.44|50.83|50.13|302
1655044800000|2022-06-12 14:40:00|50.96|50.26|50.67|49.97|51.03|50.33|50.66|49.96|257
1655045100000|2022-06-12 14:45:00|50.68|49.98|50.86|50.16|50.96|50.26|50.49|49.79|325
1655045400000|2022-06-12 14:50:00|50.87|50.17|52.19|51.49|52.32|51.62|50.86|50.16|542
1655045700000|2022-06-12 14:55:00|52.18|51.48|51.89|51.19|52.18|51.48|51.76|51.06|324
1655046000000|2022-06-12 15:00:00|51.9|51.2|52.14|51.44|52.37|51.67|51.84|51.14|350
1655046300000|2022-06-12 15:05:00|52.13|51.43|52.17|51.47|52.49|51.79|51.94|51.24|316
1655046600000|2022-06-12 15:10:00|52.16|51.46|51.96|51.26|52.36|51.66|51.87|51.17|270
1655046900000|2022-06-12 15:15:00|51.97|51.27|52.77|52.07|52.87|52.17|51.96|51.26|478
1655047200000|2022-06-12 15:20:00|52.76|52.06|52.38|51.68|52.93|52.23|52.36|51.66|386
1655047500000|2022-06-12 15:25:00|52.37|51.67|52.48|51.78|52.51|51.81|52.28|51.58|317
1655047800000|2022-06-12 15:30:00|52.47|51.77|52.38|51.68|52.48|51.78|52.16|51.46|326
1655048100000|2022-06-12 15:35:00|52.37|51.67|52.06|51.36|52.48|51.78|51.97|51.27|360
1655048400000|2022-06-12 15:40:00|52.05|51.35|52.14|51.44|52.2|51.5|51.97|51.27|248
1655048700000|2022-06-12 15:45:00|52.15|51.45|51.96|51.26|52.15|51.45|51.75|51.05|271
1655049000000|2022-06-12 15:50:00|51.98|51.28|51.78|51.08|52.05|51.35|51.77|51.07|221
1655049300000|2022-06-12 15:55:00|51.79|51.09|51.65|50.95|51.85|51.15|51.62|50.92|234
1655049600000|2022-06-12 16:00:00|51.64|50.94|51.45|50.75|51.66|50.96|51.34|50.64|309
1655049900000|2022-06-12 16:05:00|51.46|50.76|51.66|50.96|51.68|50.98|51.42|50.72|201
1655050200000|2022-06-12 16:10:00|51.65|50.95|51.65|50.95|51.69|50.99|51.54|50.84|222
1655050500000|2022-06-12 16:15:00|51.64|50.94|51.69|50.99|51.77|51.07|51.57|50.87|207
1655050800000|2022-06-12 16:20:00|51.68|50.98|51.58|50.88|51.68|50.98|51.47|50.77|160
1655051100000|2022-06-12 16:25:00|51.57|50.87|51.44|50.74|51.65|50.95|51.43|50.73|126
1655051400000|2022-06-12 16:30:00|51.45|50.75|51.55|50.85|51.7|51|51.38|50.68|170
1655051700000|2022-06-12 16:35:00|51.51|50.81|51.24|50.54|51.56|50.86|51.24|50.54|193
1655052000000|2022-06-12 16:40:00|51.25|50.55|51.41|50.71|51.46|50.76|51.24|50.54|179
1655052300000|2022-06-12 16:45:00|51.39|50.69|51.28|50.58|51.45|50.75|51.27|50.57|118
1655052600000|2022-06-12 16:50:00|51.27|50.57|51.24|50.54|51.35|50.65|51.15|50.45|176
1655052900000|2022-06-12 16:55:00|51.25|50.55|51.28|50.58|51.36|50.66|51.06|50.36|216
1655053200000|2022-06-12 17:00:00|51.27|50.57|51.38|50.68|51.39|50.69|51.26|50.56|145
1655053500000|2022-06-12 17:05:00|51.39|50.69|51.68|50.98|51.86|51.16|51.38|50.68|205
1655053800000|2022-06-12 17:10:00|51.69|50.99|51.88|51.18|51.99|51.29|51.69|50.99|213
1655054100000|2022-06-12 17:15:00|51.87|51.17|51.85|51.15|51.99|51.29|51.83|51.13|176
1655054400000|2022-06-12 17:20:00|51.86|51.16|51.86|51.16|51.89|51.19|51.84|51.14|139
1655054700000|2022-06-12 17:25:00|51.85|51.15|51.84|51.14|51.97|51.27|51.82|51.12|184
1655055000000|2022-06-12 17:30:00|51.85|51.15|51.78|51.08|51.85|51.15|51.73|51.03|148
1655055300000|2022-06-12 17:35:00|51.79|51.09|51.8|51.1|51.87|51.17|51.75|51.05|159
1655055600000|2022-06-12 17:40:00|51.79|51.09|51.77|51.07|51.84|51.14|51.65|50.95|150
1655055900000|2022-06-12 17:45:00|51.76|51.06|51.69|50.99|51.8|51.1|51.68|50.98|176
1655056200000|2022-06-12 17:50:00|51.68|50.98|51.82|51.12|51.83|51.13|51.68|50.98|235
1655056500000|2022-06-12 17:55:00|51.83|51.13|51.55|50.85|51.83|51.13|51.44|50.74|276
1655056800000|2022-06-12 18:00:00|51.56|50.86|51.36|50.66|51.64|50.94|51.35|50.65|210
1655057100000|2022-06-12 18:05:00|51.37|50.67|51.27|50.57|51.48|50.78|51.24|50.54|178
1655057400000|2022-06-12 18:10:00|51.28|50.58|51.39|50.69|51.41|50.71|51.27|50.57|126
1655057700000|2022-06-12 18:15:00|51.4|50.7|51.35|50.65|51.47|50.77|51.35|50.65|148
1655058000000|2022-06-12 18:20:00|51.34|50.64|51.31|50.61|51.39|50.69|51.18|50.48|112
1655058300000|2022-06-12 18:25:00|51.32|50.62|51.35|50.65|51.38|50.68|51.31|50.61|53
1655058600000|2022-06-12 18:30:00|51.36|50.66|51.5|50.8|51.54|50.84|51.26|50.56|129
1655058900000|2022-06-12 18:35:00|51.49|50.79|51.49|50.79|51.55|50.85|51.45|50.75|109
1655059200000|2022-06-12 18:40:00|51.51|50.81|51.47|50.77|51.6|50.9|51.47|50.77|112
1655059500000|2022-06-12 18:45:00|51.46|50.76|51.38|50.68|51.66|50.96|51.35|50.65|194
1655059800000|2022-06-12 18:50:00|51.39|50.69|51.47|50.77|51.5|50.8|51.35|50.65|109
1655060100000|2022-06-12 18:55:00|51.48|50.78|51.4|50.7|51.51|50.81|51.38|50.68|80
1655060400000|2022-06-12 19:00:00|51.39|50.69|51.34|50.64|51.48|50.78|51.33|50.63|93
1655060700000|2022-06-12 19:05:00|51.35|50.65|51.29|50.59|51.37|50.67|51.24|50.54|165
1655061000000|2022-06-12 19:10:00|51.3|50.6|51.27|50.57|51.35|50.65|51.17|50.47|197
1655061300000|2022-06-12 19:15:00|51.28|50.58|50.64|49.94|51.28|50.58|50.56|49.86|406
1655061600000|2022-06-12 19:20:00|50.65|49.95|50.86|50.16|50.9|50.2|50.65|49.95|340
1655061900000|2022-06-12 19:25:00|50.87|50.17|50.68|49.98|50.88|50.18|50.66|49.96|248
1655062200000|2022-06-12 19:30:00|50.69|49.99|51.25|49.55|51.35|50.19|50.64|49.55|219
1655062500000|2022-06-12 19:35:00|51.26|49.56|51.25|49.55|51.29|49.59|51.14|49.44|127
1655062800000|2022-06-12 19:40:00|51.24|49.54|51.17|49.47|51.28|49.58|51.15|49.45|118
1655063100000|2022-06-12 19:45:00|51.18|49.48|51.28|49.58|51.28|49.58|51.12|49.42|196
1655063400000|2022-06-12 19:50:00|51.27|49.57|51.26|49.56|51.3|49.6|51.18|49.48|160
1655063700000|2022-06-12 19:55:00|51.25|49.55|51.15|49.45|51.28|49.58|51.13|49.43|180
1655064000000|2022-06-12 20:00:00|51.14|49.44|51.23|49.53|51.34|49.64|51.12|49.42|218
1655064300000|2022-06-12 20:05:00|51.22|49.52|50.96|49.26|51.25|49.55|50.93|49.23|201
1655064600000|2022-06-12 20:10:00|50.95|49.25|51.17|49.47|51.18|49.48|50.95|49.25|151
1655064900000|2022-06-12 20:15:00|51.16|49.46|51.24|49.54|51.27|49.57|51.08|49.38|192
1655065200000|2022-06-12 20:20:00|51.23|49.53|51.25|49.55|51.27|49.57|51.23|49.53|99
1655065500000|2022-06-12 20:25:00|51.24|49.54|51.15|49.45|51.25|49.55|51.07|49.37|269
1655065800000|2022-06-12 20:30:00|51.14|49.44|51.17|49.47|51.23|49.53|51.03|49.33|162
1655066100000|2022-06-12 20:35:00|51.18|49.48|51.13|49.43|51.18|49.48|51.06|49.36|155
1655066400000|2022-06-12 20:40:00|51.12|49.42|51.08|49.38|51.14|49.44|51.03|49.33|172
1655066700000|2022-06-12 20:45:00|51.07|49.37|51.06|49.36|51.11|49.41|51.06|49.36|97
1655067000000|2022-06-12 20:50:00|51.07|49.37|50.96|49.26|51.14|49.44|50.96|49.26|177
1655067300000|2022-06-12 20:55:00|50.95|49.25|50.86|49.16|50.97|49.27|50.78|49.08|193
1655067600000|2022-06-12 21:00:00|50.85|49.15|50.33|49.63|50.92|49.77|50.26|49.01|392
1655067900000|2022-06-12 21:05:00|50.34|49.64|50.46|49.76|50.46|49.76|50.27|49.57|268
1655068200000|2022-06-12 21:10:00|50.45|49.75|50.58|49.88|50.58|49.88|50.43|49.73|192
1655068500000|2022-06-12 21:15:00|50.57|49.87|50.59|49.89|50.6|49.9|50.53|49.83|211
1655068800000|2022-06-12 21:20:00|50.6|49.9|50.63|49.93|50.67|49.97|50.56|49.86|193
1655069100000|2022-06-12 21:25:00|50.66|49.96|50.56|49.86|50.66|49.96|50.53|49.83|229
1655069400000|2022-06-12 21:30:00|50.57|49.87|50.44|49.74|50.57|49.87|50.44|49.74|196
1655069700000|2022-06-12 21:35:00|50.45|49.75|50.47|49.77|50.47|49.77|50.41|49.71|224
1655070000000|2022-06-12 21:40:00|50.46|49.76|50.34|49.64|50.48|49.78|50.33|49.63|163
1655070300000|2022-06-12 21:45:00|50.35|49.65|50.33|49.63|50.36|49.66|50.33|49.63|148
1655070600000|2022-06-12 21:50:00|50.34|49.64|50.13|49.43|50.35|49.65|50.13|49.43|152
1655070900000|2022-06-12 21:55:00|50.14|49.44|50.13|49.43|50.18|49.48|50.12|49.42|233
1655071200000|2022-06-12 22:00:00|50.14|49.44|49.78|49.08|50.15|49.45|49.55|48.85|307
1655071500000|2022-06-12 22:05:00|49.79|49.09|49.77|49.07|49.9|49.2|49.63|48.93|166
1655071800000|2022-06-12 22:10:00|49.78|49.08|49.86|49.16|49.99|49.29|49.75|49.05|167
1655072100000|2022-06-12 22:15:00|49.87|49.17|49.78|49.08|49.97|49.27|49.74|49.04|269
1655072400000|2022-06-12 22:20:00|49.79|49.09|49.87|49.17|49.95|49.25|49.73|49.03|377
1655072700000|2022-06-12 22:25:00|49.9|49.2|49.75|49.05|49.9|49.2|49.65|48.95|234
1655073000000|2022-06-12 22:30:00|49.76|49.06|49.83|49.13|49.87|49.17|49.67|48.97|293
1655073300000|2022-06-12 22:35:00|49.84|49.14|49.66|48.96|49.88|49.18|49.64|48.94|313
1655073600000|2022-06-12 22:40:00|49.65|48.95|49.48|48.78|49.67|48.97|49.28|48.58|394
1655073900000|2022-06-12 22:45:00|49.49|48.79|49.57|48.87|49.59|48.89|49.42|48.72|329
1655074200000|2022-06-12 22:50:00|49.58|48.88|49.37|48.67|49.67|48.97|49.23|48.53|368
1655074500000|2022-06-12 22:55:00|49.36|48.66|49.3|48.6|49.55|48.85|49.26|48.56|354
1655074800000|2022-06-12 23:00:00|49.29|48.59|49.3|48.6|49.5|48.8|49.24|48.54|468
1655075100000|2022-06-12 23:05:00|49.31|48.61|49.48|48.78|49.48|48.78|49.3|48.6|343
1655075400000|2022-06-12 23:10:00|49.49|48.79|49.64|48.94|49.67|48.97|49.46|48.76|329
1655075700000|2022-06-12 23:15:00|49.63|48.93|49.35|48.65|49.68|48.98|49.34|48.64|326
1655076000000|2022-06-12 23:20:00|49.34|48.64|49.26|48.56|49.39|48.69|49.14|48.44|332
1655076300000|2022-06-12 23:25:00|49.25|48.55|49.37|48.67|49.38|48.68|49.16|48.46|290
1655076600000|2022-06-12 23:30:00|49.38|48.68|49.08|48.38|49.43|48.73|49.07|48.37|391
1655076900000|2022-06-12 23:35:00|49.09|48.39|48.86|48.16|49.25|48.55|48.75|48.05|460
1655077200000|2022-06-12 23:40:00|48.85|48.15|48.2|47.5|48.86|48.16|47.64|46.94|594
1655077500000|2022-06-12 23:45:00|48.19|47.49|48.42|47.72|48.54|47.84|47.97|47.27|547
1655077800000|2022-06-12 23:50:00|48.41|47.71|48.04|47.34|48.52|47.82|48.02|47.32|461
1655078100000|2022-06-12 23:55:00|48.05|47.35|48.23|47.53|48.75|48.05|48.05|47.35|575
1655078400000|2022-06-13 00:00:00|48.26|47.56|47.26|46.56|48.51|47.81|47.16|46.46|636
1655078700000|2022-06-13 00:05:00|47.27|46.57|48.09|47.39|48.15|47.45|47.27|46.57|571
1655079000000|2022-06-13 00:10:00|48.08|47.38|47.86|47.16|48.16|47.46|47.86|47.16|455
1655079300000|2022-06-13 00:15:00|47.87|47.17|48.03|47.33|48.17|47.47|47.54|46.84|547
1655079600000|2022-06-13 00:20:00|48.04|47.34|48.16|47.46|48.26|47.56|48|47.3|577
1655079900000|2022-06-13 00:25:00|48.15|47.45|48.32|47.62|48.37|47.67|48.15|47.45|454
1655080200000|2022-06-13 00:30:00|48.3|47.6|48.46|47.76|48.61|47.91|48.12|47.42|460
1655080500000|2022-06-13 00:35:00|48.45|47.75|48.01|47.31|48.55|47.85|47.98|47.28|391
1655080800000|2022-06-13 00:40:00|48.02|47.32|47.64|46.94|48.05|47.35|47.63|46.93|418
1655081100000|2022-06-13 00:45:00|47.63|46.93|47.13|46.43|47.78|47.08|47.11|46.41|539
1655081400000|2022-06-13 00:50:00|47.14|46.44|46.84|46.14|47.15|46.45|46.49|45.79|624
1655081700000|2022-06-13 00:55:00|46.83|46.13|46.24|45.54|47.02|46.32|46.15|45.45|564
1655082000000|2022-06-13 01:00:00|46.25|45.55|46.86|46.16|47.05|46.35|46.22|45.52|639
1655082300000|2022-06-13 01:05:00|46.85|46.15|46.33|45.63|46.93|46.23|46.31|45.61|518
1655082600000|2022-06-13 01:10:00|46.34|45.64|45.81|45.11|46.49|45.79|45.78|45.08|628
1655082900000|2022-06-13 01:15:00|45.8|45.1|46.32|45.62|46.37|45.67|45.79|45.09|591
1655083200000|2022-06-13 01:20:00|46.3|45.6|46.16|45.46|46.47|45.77|46.08|45.38|552
1655083500000|2022-06-13 01:25:00|46.15|45.45|45.47|44.77|46.18|45.48|45.39|44.69|558
1655083800000|2022-06-13 01:30:00|45.51|44.81|46.04|45.34|46.3|45.6|45.44|44.74|582
1655084100000|2022-06-13 01:35:00|46.02|45.32|45.74|45.04|46.06|45.36|45.42|44.72|612
1655084400000|2022-06-13 01:40:00|45.76|45.06|46.14|45.44|46.34|45.64|45.73|45.03|502
1655084700000|2022-06-13 01:45:00|46.12|45.42|45.78|45.08|46.13|45.43|45.74|45.04|499
1655085000000|2022-06-13 01:50:00|45.79|45.09|45.56|44.86|45.8|45.1|45.45|44.75|482
1655085300000|2022-06-13 01:55:00|45.57|44.87|46.32|45.62|46.39|45.69|45.5|44.8|557
1655085600000|2022-06-13 02:00:00|46.33|45.63|45.95|45.25|46.39|45.69|45.81|45.11|553
1655085900000|2022-06-13 02:05:00|45.94|45.24|46.19|45.49|46.22|45.52|45.86|45.16|431
1655086200000|2022-06-13 02:10:00|46.18|45.48|45.67|44.97|46.19|45.49|45.57|44.87|611
1655086500000|2022-06-13 02:15:00|45.68|44.98|45.75|45.05|45.76|45.06|45.43|44.73|598
1655086800000|2022-06-13 02:20:00|45.74|45.04|45.44|44.74|45.8|45.1|45.16|44.46|628
1655087100000|2022-06-13 02:25:00|45.42|44.72|46.26|45.56|46.34|45.64|45.36|44.66|609
1655087400000|2022-06-13 02:30:00|46.27|45.57|46.26|45.56|46.31|45.61|45.99|45.29|493
1655087700000|2022-06-13 02:35:00|46.25|45.55|46.17|45.47|46.28|45.58|45.94|45.24|492
1655088000000|2022-06-13 02:40:00|46.19|45.49|45.87|45.17|46.23|45.53|45.84|45.14|440
1655088300000|2022-06-13 02:45:00|45.86|45.16|45.59|44.89|45.87|45.17|45.52|44.82|486
1655088600000|2022-06-13 02:50:00|45.58|44.88|45.47|44.77|45.69|44.99|45.34|44.64|480
1655088900000|2022-06-13 02:55:00|45.46|44.76|45.19|44.49|45.6|44.9|45.17|44.47|482
1655089200000|2022-06-13 03:00:00|45.21|44.51|44.49|43.79|45.3|44.6|44.41|43.71|546
1655089500000|2022-06-13 03:05:00|44.5|43.8|44.95|44.25|44.99|44.29|44.37|43.67|571
1655089800000|2022-06-13 03:10:00|44.96|44.26|45.16|44.46|45.65|44.95|44.9|44.2|700
1655090100000|2022-06-13 03:15:00|45.13|44.43|44.84|44.14|45.14|44.44|44.57|43.87|621
1655090400000|2022-06-13 03:20:00|44.88|44.18|44.77|44.07|45.28|44.58|44.77|44.07|606
1655090700000|2022-06-13 03:25:00|44.78|44.08|45.21|44.51|45.43|44.73|44.73|44.03|601
1655091000000|2022-06-13 03:30:00|45.23|44.53|45.41|44.71|45.47|44.77|45.07|44.37|602
1655091300000|2022-06-13 03:35:00|45.42|44.72|45.73|45.03|45.75|45.05|45.22|44.52|502
1655091600000|2022-06-13 03:40:00|45.72|45.02|45.78|45.08|46.02|45.32|45.72|45.02|516
1655091900000|2022-06-13 03:45:00|45.79|45.09|45.86|45.16|46.13|45.43|45.78|45.08|488
1655092200000|2022-06-13 03:50:00|45.85|45.15|45.69|44.99|45.96|45.26|45.65|44.95|475
1655092500000|2022-06-13 03:55:00|45.7|45|45.74|45.04|46|45.3|45.68|44.98|436
1655092800000|2022-06-13 04:00:00|45.75|45.05|45.79|45.09|45.85|45.15|45.52|44.82|459
1655093100000|2022-06-13 04:05:00|45.78|45.08|46.39|45.69|46.45|45.75|45.75|45.05|493
1655093400000|2022-06-13 04:10:00|46.4|45.7|46.49|45.79|46.78|46.08|46.36|45.66|633
1655093700000|2022-06-13 04:15:00|46.5|45.8|46.54|45.84|46.69|45.99|46.34|45.64|584
1655094000000|2022-06-13 04:20:00|46.55|45.85|46.9|46.2|46.91|46.21|46.44|45.74|538
1655094300000|2022-06-13 04:25:00|46.91|46.21|46.56|45.86|46.94|46.24|46.53|45.83|598
1655094600000|2022-06-13 04:30:00|46.6|45.9|46.33|45.63|46.69|45.99|46.07|45.37|565
1655094900000|2022-06-13 04:35:00|46.34|45.64|46.24|45.54|46.36|45.66|46.16|45.46|417
1655095200000|2022-06-13 04:40:00|46.23|45.53|46.14|45.44|46.24|45.54|45.95|45.25|475
1655095500000|2022-06-13 04:45:00|46.15|45.45|45.99|45.29|46.15|45.45|45.82|45.12|448
1655095800000|2022-06-13 04:50:00|46|45.3|45.84|45.14|46|45.3|45.63|44.93|506
1655096100000|2022-06-13 04:55:00|45.82|45.12|45.53|44.83|45.87|45.17|45.47|44.77|533
1655096400000|2022-06-13 05:00:00|45.52|44.82|45.56|44.86|45.68|44.98|45.46|44.76|486
1655096700000|2022-06-13 05:05:00|45.57|44.87|45.66|44.96|45.77|45.07|45.55|44.85|441
1655097000000|2022-06-13 05:10:00|45.65|44.95|45.74|45.04|45.79|45.09|45.45|44.75|372
1655097300000|2022-06-13 05:15:00|45.73|45.03|45.75|45.05|45.95|45.25|45.57|44.87|355
1655097600000|2022-06-13 05:20:00|45.74|45.04|45.61|44.91|45.76|45.06|45.57|44.87|228
1655097900000|2022-06-13 05:25:00|45.6|44.9|45.49|44.79|45.65|44.95|45.46|44.76|267
1655098200000|2022-06-13 05:30:00|45.47|44.77|45.32|44.62|45.56|44.86|45.31|44.61|462
1655098500000|2022-06-13 05:35:00|45.29|44.59|45.21|44.51|45.36|44.66|45.08|44.38|421
1655098800000|2022-06-13 05:40:00|45.2|44.5|44.98|44.28|45.29|44.59|44.94|44.24|465
1655099100000|2022-06-13 05:45:00|44.99|44.29|44.54|43.84|45.09|44.39|44.5|43.8|565
1655099400000|2022-06-13 05:50:00|44.55|43.85|44.49|43.79|44.75|44.05|44.47|43.77|580
1655099700000|2022-06-13 05:55:00|44.48|43.78|44.17|43.47|44.59|43.89|44.13|43.43|601
1655100000000|2022-06-13 06:00:00|44.18|43.48|43.78|43.08|44.32|43.62|43.75|43.05|633
1655100300000|2022-06-13 06:05:00|43.79|43.09|44.01|43.31|44.03|43.33|43.7|43|569
1655100600000|2022-06-13 06:10:00|44|43.3|44.71|44.01|44.82|44.12|43.98|43.28|669
1655100900000|2022-06-13 06:15:00|44.67|43.97|44.75|44.05|45.2|44.5|44.67|43.97|624
1655101200000|2022-06-13 06:20:00|44.77|44.07|44.55|43.85|44.78|44.08|44.39|43.69|575
1655101500000|2022-06-13 06:25:00|44.54|43.84|44.45|43.75|44.68|43.98|44.42|43.72|447
1655101800000|2022-06-13 06:30:00|44.44|43.74|44.75|44.05|44.86|44.16|44.34|43.64|539
1655102100000|2022-06-13 06:35:00|44.76|44.06|44.67|43.97|44.81|44.11|44.55|43.85|536
1655102400000|2022-06-13 06:40:00|44.68|43.98|43.96|43.26|44.73|44.03|43.96|43.26|606
1655102700000|2022-06-13 06:45:00|43.97|43.27|43.95|43.25|44.29|43.59|43.75|43.05|645
1655103000000|2022-06-13 06:50:00|43.88|43.18|44.14|43.44|44.18|43.48|43.8|43.1|583
1655103300000|2022-06-13 06:55:00|44.12|43.42|44.41|43.71|44.41|43.71|44|43.3|466
1655103600000|2022-06-13 07:00:00|44.4|43.7|44.48|43.78|44.78|44.08|44.37|43.67|469
1655103900000|2022-06-13 07:05:00|44.5|43.8|44.75|44.05|44.84|44.14|44.37|43.67|402
1655104200000|2022-06-13 07:10:00|44.76|44.06|44.65|43.95|44.79|44.09|44.53|43.83|388
1655104500000|2022-06-13 07:15:00|44.64|43.94|44.73|44.03|44.96|44.26|44.62|43.92|404
1655104800000|2022-06-13 07:20:00|44.74|44.04|44.83|44.13|44.83|44.13|44.54|43.84|528
1655105100000|2022-06-13 07:25:00|44.81|44.11|44.39|43.69|44.84|44.14|44.32|43.62|567
1655105400000|2022-06-13 07:30:00|44.41|43.71|44.18|43.48|44.49|43.79|44.07|43.37|585
1655105700000|2022-06-13 07:35:00|44.17|43.47|43.47|42.77|44.36|43.66|43.47|42.77|605
1655106000000|2022-06-13 07:40:00|43.48|42.78|43.3|42.6|43.59|42.89|43.05|42.35|710
1655106300000|2022-06-13 07:45:00|43.31|42.61|44.26|43.56|44.59|43.89|43.15|42.45|755
1655106600000|2022-06-13 07:50:00|44.25|43.55|43.85|43.15|44.41|43.71|43.57|42.87|681
1655106900000|2022-06-13 07:55:00|43.86|43.16|44.82|44.12|44.82|44.12|43.56|42.86|720
1655107200000|2022-06-13 08:00:00|44.78|44.08|44.56|43.86|44.92|44.22|44.14|43.44|820
1655107500000|2022-06-13 08:05:00|44.55|43.85|44.42|43.72|44.55|43.85|43.96|43.26|748
1655107800000|2022-06-13 08:10:00|44.44|43.74|43.66|42.96|44.44|43.74|43.62|42.92|701
1655108100000|2022-06-13 08:15:00|43.65|42.95|43.66|42.96|43.87|43.17|43.5|42.8|708
1655108400000|2022-06-13 08:20:00|43.67|42.97|43.4|42.7|43.75|43.05|43.34|42.64|575
1655108700000|2022-06-13 08:25:00|43.39|42.69|43.69|42.99|43.75|43.05|43.22|42.52|641
1655109000000|2022-06-13 08:30:00|43.67|42.97|43.95|43.25|44.1|43.4|43.6|42.9|603
1655109300000|2022-06-13 08:35:00|43.94|43.24|43.53|42.83|43.95|43.25|43.24|42.54|535
1655109600000|2022-06-13 08:40:00|43.54|42.84|43.57|42.87|43.84|43.14|43.15|42.45|682
1655109900000|2022-06-13 08:45:00|43.55|42.85|42.99|42.29|43.55|42.85|42.94|42.24|657
1655110200000|2022-06-13 08:50:00|42.98|42.28|42.93|42.23|43.17|42.47|42.86|42.16|606
1655110500000|2022-06-13 08:55:00|42.92|42.22|42.5|41.8|42.96|42.26|42.31|41.61|732
1655110800000|2022-06-13 09:00:00|42.49|41.79|42.68|41.98|43.08|42.38|42.4|41.7|688
1655111100000|2022-06-13 09:05:00|42.69|41.99|42.65|41.95|42.85|42.15|41.79|41.09|728
1655111400000|2022-06-13 09:10:00|42.63|41.93|43.21|42.51|43.27|42.57|42.42|41.72|800
1655111700000|2022-06-13 09:15:00|43.18|42.48|43.43|42.73|43.8|43.1|42.99|42.29|755
1655112000000|2022-06-13 09:20:00|43.45|42.75|43.1|42.4|43.45|42.75|42.91|42.21|652
1655112300000|2022-06-13 09:25:00|43.09|42.39|43.17|42.47|43.3|42.6|42.91|42.21|694
1655112600000|2022-06-13 09:30:00|43.18|42.48|42.76|42.06|43.26|42.56|42.38|41.68|688
1655112900000|2022-06-13 09:35:00|42.77|42.07|42.39|41.69|43.01|42.31|42.3|41.6|741
1655113200000|2022-06-13 09:40:00|42.4|41.7|42.54|41.84|42.7|42|42.21|41.51|631
1655113500000|2022-06-13 09:45:00|42.55|41.85|42.48|41.78|42.99|42.29|42.33|41.63|680
1655113800000|2022-06-13 09:50:00|42.5|41.8|42.64|41.94|42.68|41.98|42.34|41.64|649
1655114100000|2022-06-13 09:55:00|42.62|41.92|43.2|42.5|43.37|42.67|42.43|41.73|753
1655114400000|2022-06-13 10:00:00|43.12|42.42|43.16|42.46|43.41|42.71|42.94|42.24|755
1655114700000|2022-06-13 10:05:00|43.11|42.41|43.37|42.67|43.6|42.9|43.11|42.41|726
1655115000000|2022-06-13 10:10:00|43.36|42.66|42.76|42.06|43.42|42.72|42.68|41.98|648
1655115300000|2022-06-13 10:15:00|42.74|42.04|42.65|41.95|42.78|42.08|42.48|41.78|518
1655115600000|2022-06-13 10:20:00|42.64|41.94|42.73|42.03|42.83|42.13|42.43|41.73|525
1655115900000|2022-06-13 10:25:00|42.8|42.1|43.17|42.47|43.25|42.55|42.55|41.85|496
1655116200000|2022-06-13 10:30:00|43.23|42.53|43.03|42.33|43.4|42.7|42.99|42.29|429
1655116500000|2022-06-13 10:35:00|43.02|42.32|43.13|42.43|43.5|42.8|43|42.3|418
1655116800000|2022-06-13 10:40:00|43.12|42.42|43.21|42.51|43.37|42.67|42.9|42.2|409
1655117100000|2022-06-13 10:45:00|43.2|42.5|42.7|42|43.21|42.51|42.56|41.86|559
1655117400000|2022-06-13 10:50:00|42.69|41.99|42.8|42.1|42.91|42.21|42.61|41.91|465
1655117700000|2022-06-13 10:55:00|42.81|42.11|42.62|41.92|42.93|42.23|42.53|41.83|489
1655118000000|2022-06-13 11:00:00|42.61|41.91|42.91|42.21|42.92|42.22|42.53|41.83|412
1655118300000|2022-06-13 11:05:00|42.9|42.2|42.39|41.69|43.02|42.32|42.32|41.62|544
1655118600000|2022-06-13 11:10:00|42.41|41.71|42.57|41.87|42.62|41.92|42.28|41.58|521
1655118900000|2022-06-13 11:15:00|42.55|41.85|42|41.3|42.68|41.98|41.97|41.27|534
1655119200000|2022-06-13 11:20:00|42.01|41.31|42.02|41.32|42.2|41.5|41.87|41.17|560
1655119500000|2022-06-13 11:25:00|42.01|41.31|41.89|41.19|42.29|41.59|41.85|41.15|519
1655119800000|2022-06-13 11:30:00|41.88|41.18|42.14|41.44|42.56|41.86|41.8|41.1|586
1655120100000|2022-06-13 11:35:00|42.15|41.45|42.2|41.5|42.35|41.65|41.99|41.29|376
1655120400000|2022-06-13 11:40:00|42.21|41.51|42.18|41.48|42.33|41.63|41.96|41.26|351
1655120700000|2022-06-13 11:45:00|42.17|41.47|41.88|41.18|42.45|41.75|41.88|41.18|460
1655121000000|2022-06-13 11:50:00|41.89|41.19|41.82|41.12|42.1|41.4|41.78|41.08|399
1655121300000|2022-06-13 11:55:00|41.81|41.11|42.39|41.69|42.39|41.69|41.7|41|417
1655121600000|2022-06-13 12:00:00|42.38|41.68|42.6|41.9|42.99|42.29|42.38|41.68|564
1655121900000|2022-06-13 12:05:00|42.61|41.91|42.71|42.01|42.82|42.12|42.43|41.73|486
1655122200000|2022-06-13 12:10:00|42.72|42.02|43.86|43.16|44.04|43.34|42.71|42.01|715
1655122500000|2022-06-13 12:15:00|43.85|43.15|43.14|42.44|43.93|43.23|43.12|42.42|668
1655122800000|2022-06-13 12:20:00|43.15|42.45|43.33|42.63|43.44|42.74|43.12|42.42|481
1655123100000|2022-06-13 12:25:00|43.32|42.62|43.33|42.63|43.41|42.71|43.12|42.42|375
1655123400000|2022-06-13 12:30:00|43.34|42.64|43.51|42.81|43.59|42.89|43.14|42.44|482
1655123700000|2022-06-13 12:35:00|43.52|42.82|43.23|42.53|43.54|42.84|43.16|42.46|417
1655124000000|2022-06-13 12:40:00|43.22|42.52|42.94|42.24|43.41|42.71|42.85|42.15|396
1655124300000|2022-06-13 12:45:00|42.93|42.23|42.78|42.08|43.22|42.52|42.63|41.93|506
1655124600000|2022-06-13 12:50:00|42.74|42.04|42.66|41.96|42.97|42.27|42.61|41.91|487
1655124900000|2022-06-13 12:55:00|42.67|41.97|42.35|41.65|42.68|41.98|42.3|41.6|498
1655125200000|2022-06-13 13:00:00|42.36|41.66|42.45|41.75|42.64|41.94|42.2|41.5|548
1655125500000|2022-06-13 13:05:00|42.46|41.76|42.61|41.91|42.77|42.07|42.31|41.61|489
1655125800000|2022-06-13 13:10:00|42.62|41.92|42.64|41.94|42.88|42.18|42.45|41.75|485
1655126100000|2022-06-13 13:15:00|42.65|41.95|42.16|41.46|42.77|42.07|42.11|41.41|475
1655126400000|2022-06-13 13:20:00|42.17|41.47|42.35|41.65|42.65|41.95|42.12|41.42|557
1655126700000|2022-06-13 13:25:00|42.34|41.64|42.32|41.62|42.65|41.95|42.26|41.56|465
1655127000000|2022-06-13 13:30:00|42.34|41.64|43.27|42.57|43.75|43.05|42.33|41.63|590
1655127300000|2022-06-13 13:35:00|43.28|42.58|42.7|42|43.35|42.65|42.62|41.92|529
1655127600000|2022-06-13 13:40:00|42.71|42.01|43.14|42.44|43.26|42.56|42.43|41.73|720
1655127900000|2022-06-13 13:45:00|43.13|42.43|43.17|42.47|43.44|42.74|43.12|42.42|646
1655128200000|2022-06-13 13:50:00|43.18|42.48|43.07|42.37|43.45|42.75|43|42.3|649
1655128500000|2022-06-13 13:55:00|43.06|42.36|43.16|42.46|43.35|42.65|43.05|42.35|554
1655128800000|2022-06-13 14:00:00|43.17|42.47|42.97|42.27|43.44|42.74|42.9|42.2|638
1655129100000|2022-06-13 14:05:00|42.98|42.28|42.81|42.11|43.25|42.55|42.77|42.07|555
1655129400000|2022-06-13 14:10:00|42.83|42.13|42.79|42.09|42.87|42.17|42.62|41.92|516
1655129700000|2022-06-13 14:15:00|42.82|42.12|42.62|41.92|42.85|42.15|42.46|41.76|565
1655130000000|2022-06-13 14:20:00|42.63|41.93|42.53|41.83|42.77|42.07|42.44|41.74|568
1655130300000|2022-06-13 14:25:00|42.54|41.84|43.07|42.37|43.08|42.38|42.5|41.8|652
1655130600000|2022-06-13 14:30:00|43.08|42.38|42.8|42.1|43.14|42.44|42.65|41.95|602
1655130900000|2022-06-13 14:35:00|42.81|42.11|42.64|41.94|42.94|42.24|42.61|41.91|571
1655131200000|2022-06-13 14:40:00|42.65|41.95|42.14|41.44|42.69|41.99|42.01|41.31|566
1655131500000|2022-06-13 14:45:00|42.13|41.43|41.77|41.07|42.36|41.66|41.76|41.06|656
1655131800000|2022-06-13 14:50:00|41.75|41.05|42.09|41.39|42.42|41.72|41.38|40.68|718
1655132100000|2022-06-13 14:55:00|42.1|41.4|42.17|41.47|42.39|41.69|41.9|41.2|576
1655132400000|2022-06-13 15:00:00|42.15|41.45|42.07|41.37|42.64|41.94|41.88|41.18|609
1655132700000|2022-06-13 15:05:00|42.08|41.38|42.15|41.45|42.29|41.59|41.88|41.18|644
1655133000000|2022-06-13 15:10:00|42.16|41.46|42.25|41.55|42.45|41.75|42.04|41.34|604
1655133300000|2022-06-13 15:15:00|42.24|41.54|43.05|42.35|43.06|42.36|42.22|41.52|641
1655133600000|2022-06-13 15:20:00|43.06|42.36|43.34|42.64|43.49|42.79|42.81|42.11|556
1655133900000|2022-06-13 15:25:00|43.33|42.63|42.84|42.14|43.35|42.65|42.72|42.02|572
1655134200000|2022-06-13 15:30:00|42.85|42.15|43.02|42.32|43.07|42.37|42.73|42.03|586
1655134500000|2022-06-13 15:35:00|43.04|42.34|43.25|42.55|43.36|42.66|43.03|42.33|518
1655134800000|2022-06-13 15:40:00|43.26|42.56|43.88|43.18|43.94|43.24|43.13|42.43|566
1655135100000|2022-06-13 15:45:00|43.9|43.2|43.44|42.74|43.97|43.27|43.13|42.43|604
1655135400000|2022-06-13 15:50:00|43.43|42.73|43.26|42.56|43.65|42.95|43.18|42.48|584
1655135700000|2022-06-13 15:55:00|43.27|42.57|43.55|42.85|43.56|42.86|43.24|42.54|497
1655136000000|2022-06-13 16:00:00|43.54|42.84|43.78|43.08|43.79|43.09|43.16|42.46|601
1655136300000|2022-06-13 16:05:00|43.77|43.07|44.24|43.54|44.37|43.67|43.62|42.92|711
1655136600000|2022-06-13 16:10:00|44.2|43.5|44.49|43.79|45.24|44.54|44.13|43.43|762
1655136900000|2022-06-13 16:15:00|44.51|43.81|44.78|44.08|44.81|44.11|44.14|43.44|642
1655137200000|2022-06-13 16:20:00|44.79|44.09|44.59|43.89|44.87|44.17|44.2|43.5|645
1655137500000|2022-06-13 16:25:00|44.58|43.88|44.77|44.07|44.96|44.26|44.53|43.83|627
1655137800000|2022-06-13 16:30:00|44.76|44.06|45.1|44.4|45.26|44.56|44.6|43.9|598
1655138100000|2022-06-13 16:35:00|45.09|44.39|44.77|44.07|45.18|44.48|44.64|43.94|516
1655138400000|2022-06-13 16:40:00|44.76|44.06|44.17|43.47|44.77|44.07|44.16|43.46|594
1655138700000|2022-06-13 16:45:00|44.16|43.46|44.48|43.78|44.76|44.06|44.16|43.46|532
1655139000000|2022-06-13 16:50:00|44.47|43.77|44.17|43.47|44.65|43.95|44.05|43.35|498
1655139300000|2022-06-13 16:55:00|44.14|43.44|44.19|43.49|44.28|43.58|44.06|43.36|406
1655139600000|2022-06-13 17:00:00|44.18|43.48|43.87|43.17|44.25|43.55|43.87|43.17|469
1655139900000|2022-06-13 17:05:00|43.88|43.18|44.23|43.53|44.23|43.53|43.83|43.13|457
1655140200000|2022-06-13 17:10:00|44.26|43.56|44.28|43.58|44.44|43.74|44.12|43.42|452
1655140500000|2022-06-13 17:15:00|44.25|43.55|44.21|43.51|44.5|43.8|43.86|43.16|505
1655140800000|2022-06-13 17:20:00|44.22|43.52|43.84|43.14|44.22|43.52|43.81|43.11|470
1655141100000|2022-06-13 17:25:00|43.83|43.13|43.75|43.05|43.94|43.24|43.62|42.92|427
1655141400000|2022-06-13 17:30:00|43.74|43.04|43.94|43.24|44.05|43.35|43.68|42.98|426
1655141700000|2022-06-13 17:35:00|43.93|43.23|43.87|43.17|44.14|43.44|43.73|43.03|526
1655142000000|2022-06-13 17:40:00|43.86|43.16|44.47|43.77|44.48|43.78|43.86|43.16|543
1655142300000|2022-06-13 17:45:00|44.48|43.78|44.68|43.98|44.69|43.99|44.39|43.69|513
1655142600000|2022-06-13 17:50:00|44.66|43.96|44.68|43.98|44.69|43.99|44.45|43.75|405
1655142900000|2022-06-13 17:55:00|44.69|43.99|44.68|43.98|44.77|44.07|44.48|43.78|450
1655143200000|2022-06-13 18:00:00|44.67|43.97|44.58|43.88|44.7|44|44.46|43.76|426
1655143500000|2022-06-13 18:05:00|44.59|43.89|44.55|43.85|44.6|43.9|44.37|43.67|453
1655143800000|2022-06-13 18:10:00|44.54|43.84|44.77|44.07|44.78|44.08|44.46|43.76|465
1655144100000|2022-06-13 18:15:00|44.76|44.06|44.59|43.89|44.94|44.24|44.45|43.75|478
1655144400000|2022-06-13 18:20:00|44.6|43.9|44.88|44.18|44.95|44.25|44.6|43.9|406
1655144700000|2022-06-13 18:25:00|44.87|44.17|44.76|44.06|45.06|44.36|44.7|44|378
1655145000000|2022-06-13 18:30:00|44.75|44.05|44.67|43.97|44.81|44.11|44.48|43.78|496
1655145300000|2022-06-13 18:35:00|44.66|43.96|44.95|44.25|45.03|44.33|44.57|43.87|409
1655145600000|2022-06-13 18:40:00|44.94|44.24|44.87|44.17|45.06|44.36|44.76|44.06|334
1655145900000|2022-06-13 18:45:00|44.86|44.16|44.57|43.87|45.05|44.35|44.54|43.84|460
1655146200000|2022-06-13 18:50:00|44.56|43.86|44.48|43.78|44.59|43.89|44.44|43.74|453
1655146500000|2022-06-13 18:55:00|44.46|43.76|44.29|43.59|44.56|43.86|44.26|43.56|473
1655146800000|2022-06-13 19:00:00|44.31|43.61|44.39|43.69|44.4|43.7|44.14|43.44|489
1655147100000|2022-06-13 19:05:00|44.38|43.68|44.36|43.66|44.48|43.78|44.25|43.55|400
1655147400000|2022-06-13 19:10:00|44.37|43.67|44.26|43.56|44.48|43.78|44.14|43.44|393
1655147700000|2022-06-13 19:15:00|44.27|43.57|44.28|43.58|44.61|43.91|44.1|43.4|558
1655148000000|2022-06-13 19:20:00|44.27|43.57|44.01|43.31|44.38|43.68|43.97|43.27|524
1655148300000|2022-06-13 19:25:00|44|43.3|43.96|43.26|44.16|43.46|43.93|43.23|459
1655148600000|2022-06-13 19:30:00|43.97|43.27|44.07|43.37|44.17|43.47|43.78|43.08|501
1655148900000|2022-06-13 19:35:00|44.06|43.36|44.38|43.68|44.44|43.74|44.05|43.35|501
1655149200000|2022-06-13 19:40:00|44.39|43.69|44.25|43.55|44.48|43.78|44.24|43.54|411
1655149500000|2022-06-13 19:45:00|44.26|43.56|44.38|43.68|44.49|43.79|44.23|43.53|370
1655149800000|2022-06-13 19:50:00|44.39|43.69|44.26|43.56|44.48|43.78|44.21|43.51|468
1655150100000|2022-06-13 19:55:00|44.25|43.55|44.16|43.46|44.33|43.63|44.14|43.44|444
1655150400000|2022-06-13 20:00:00|44.17|43.47|44.71|44.01|44.76|44.06|44.17|43.47|518
1655150700000|2022-06-13 20:05:00|44.7|44|45.06|44.36|45.07|44.37|44.66|43.96|437
1655151000000|2022-06-13 20:10:00|45.05|44.35|44.94|44.24|45.06|44.36|44.75|44.05|514
1655151300000|2022-06-13 20:15:00|44.95|44.25|45.19|44.49|45.28|44.58|44.93|44.23|518
1655151600000|2022-06-13 20:20:00|45.2|44.5|45.27|44.57|45.4|44.7|45.08|44.38|495
1655151900000|2022-06-13 20:25:00|45.28|44.58|45.33|44.63|45.48|44.78|45.24|44.54|464
1655152200000|2022-06-13 20:30:00|45.34|44.64|45.16|44.46|45.67|44.97|45.08|44.38|472
1655152500000|2022-06-13 20:35:00|45.15|44.45|44.97|44.27|45.19|44.49|44.93|44.23|430
1655152800000|2022-06-13 20:40:00|44.96|44.26|44.84|44.14|45.08|44.38|44.78|44.08|452
1655153100000|2022-06-13 20:45:00|44.85|44.15|44.63|43.93|44.91|44.21|44.49|43.79|493
1655153400000|2022-06-13 20:50:00|44.64|43.94|44.68|43.98|44.7|44|44.55|43.85|432
1655153700000|2022-06-13 20:55:00|44.67|43.97|44.37|43.67|44.67|43.97|44.34|43.64|466
1655154000000|2022-06-13 21:00:00|44.38|43.68|44.65|43.95|44.67|43.97|44.34|43.64|209
1655154300000|2022-06-13 21:05:00|44.66|43.96|44.49|43.79|44.67|43.97|44.44|43.74|138
1655154600000|2022-06-13 21:10:00|44.47|43.77|44.45|43.75|44.51|43.81|44.34|43.64|384
1655154900000|2022-06-13 21:15:00|44.46|43.76|44.44|43.74|44.58|43.88|44.39|43.69|293
1655155200000|2022-06-13 21:20:00|44.45|43.75|44.57|43.87|44.6|43.9|44.44|43.74|255
1655155500000|2022-06-13 21:25:00|44.58|43.88|44.48|43.78|44.6|43.9|44.45|43.75|357
1655155800000|2022-06-13 21:30:00|44.46|43.76|44.47|43.77|44.49|43.79|44.42|43.72|345
1655156100000|2022-06-13 21:35:00|44.48|43.78|44.37|43.67|44.48|43.78|44.34|43.64|309
1655156400000|2022-06-13 21:40:00|44.36|43.66|44.01|43.31|44.39|43.69|43.97|43.27|331
1655156700000|2022-06-13 21:45:00|44|43.3|44.19|43.49|44.29|43.59|44|43.3|286
1655157000000|2022-06-13 21:50:00|44.2|43.5|43.98|43.28|44.21|43.51|43.97|43.27|351
1655157300000|2022-06-13 21:55:00|43.97|43.27|43.96|43.26|43.99|43.29|43.87|43.17|251
1655157600000|2022-06-13 22:00:00|43.97|43.27|44.08|43.38|44.1|43.4|43.94|43.24|341
1655157900000|2022-06-13 22:05:00|44.07|43.37|43.69|42.99|44.09|43.39|43.67|42.97|324
1655158200000|2022-06-13 22:10:00|43.72|43.02|43.68|42.98|43.8|43.1|43.47|42.77|402
1655158500000|2022-06-13 22:15:00|43.67|42.97|43.46|42.76|43.7|43|43.46|42.76|326
1655158800000|2022-06-13 22:20:00|43.47|42.77|43.56|42.86|43.59|42.89|43.46|42.76|369
1655159100000|2022-06-13 22:25:00|43.57|42.87|43.48|42.78|43.58|42.88|43.38|42.68|404
1655159400000|2022-06-13 22:30:00|43.47|42.77|43.66|42.96|43.69|42.99|43.46|42.76|461
1655159700000|2022-06-13 22:35:00|43.65|42.95|43.03|42.33|43.69|42.99|42.96|42.26|467
1655160000000|2022-06-13 22:40:00|43.04|42.34|43.28|42.58|43.48|42.78|43.03|42.33|560
1655160300000|2022-06-13 22:45:00|43.29|42.59|43.1|42.4|43.35|42.65|42.9|42.2|532
1655160600000|2022-06-13 22:50:00|43.09|42.39|43|42.3|43.15|42.45|42.9|42.2|488
1655160900000|2022-06-13 22:55:00|43.01|42.31|42.69|41.99|43.06|42.36|42.61|41.91|519
1655161200000|2022-06-13 23:00:00|42.68|41.98|42.67|41.97|43.04|42.34|42.62|41.92|574
1655161500000|2022-06-13 23:05:00|42.64|41.94|42.7|42|42.89|42.19|42.64|41.94|582
1655161800000|2022-06-13 23:10:00|42.71|42.01|42.71|42.01|42.88|42.18|42.67|41.97|588
1655162100000|2022-06-13 23:15:00|42.72|42.02|42.89|42.19|42.97|42.27|42.47|41.77|526
1655162400000|2022-06-13 23:20:00|42.9|42.2|43.25|42.55|43.41|42.71|42.89|42.19|554
1655162700000|2022-06-13 23:25:00|43.26|42.56|42.9|42.2|43.28|42.58|42.69|41.99|565
1655163000000|2022-06-13 23:30:00|42.89|42.19|43.06|42.36|43.11|42.41|42.55|41.85|663
1655163300000|2022-06-13 23:35:00|43.05|42.35|42.88|42.18|43.27|42.57|42.83|42.13|616
1655163600000|2022-06-13 23:40:00|42.89|42.19|43.03|42.33|43.14|42.44|42.86|42.16|500
1655163900000|2022-06-13 23:45:00|43.04|42.34|43.35|42.65|43.37|42.67|42.89|42.19|553
1655164200000|2022-06-13 23:50:00|43.36|42.66|43.58|42.88|43.69|42.99|43.15|42.45|595
1655164500000|2022-06-13 23:55:00|43.59|42.89|43.82|43.12|43.96|43.26|43.56|42.86|615
1655164800000|2022-06-14 00:00:00|43.81|43.11|43.44|42.74|43.82|43.12|43.12|42.42|596
1655165100000|2022-06-14 00:05:00|43.45|42.75|43.85|43.15|43.86|43.16|43.34|42.64|528
1655165400000|2022-06-14 00:10:00|43.84|43.14|44.13|43.43|44.2|43.5|43.75|43.05|496
1655165700000|2022-06-14 00:15:00|44.12|43.42|43.87|43.17|44.14|43.44|43.55|42.85|536
1655166000000|2022-06-14 00:20:00|43.86|43.16|43.48|42.78|43.88|43.18|43.44|42.74|524
1655166300000|2022-06-14 00:25:00|43.47|42.77|43.44|42.74|43.53|42.83|43.34|42.64|434
1655166600000|2022-06-14 00:30:00|43.45|42.75|43.56|42.86|43.61|42.91|43.32|42.62|459
1655166900000|2022-06-14 00:35:00|43.55|42.85|43.45|42.75|43.76|43.06|43.41|42.71|503
1655167200000|2022-06-14 00:40:00|43.44|42.74|43.84|43.14|43.95|43.25|43.34|42.64|513
1655167500000|2022-06-14 00:45:00|43.85|43.15|43.49|42.79|43.88|43.18|43.49|42.79|452
1655167800000|2022-06-14 00:50:00|43.48|42.78|43.26|42.56|43.58|42.88|43.16|42.46|445
1655168100000|2022-06-14 00:55:00|43.25|42.55|42.97|42.27|43.4|42.7|42.93|42.23|501
1655168400000|2022-06-14 01:00:00|42.96|42.26|43.05|42.35|43.08|42.38|42.84|42.14|482
1655168700000|2022-06-14 01:05:00|43.02|42.32|42.64|41.94|43.02|42.32|42.46|41.76|463
1655169000000|2022-06-14 01:10:00|42.65|41.95|42.77|42.07|43.07|42.37|42.48|41.78|605
1655169300000|2022-06-14 01:15:00|42.78|42.08|42.46|41.76|42.82|42.12|42.45|41.75|540
1655169600000|2022-06-14 01:20:00|42.45|41.75|42.24|41.54|42.63|41.93|42.2|41.5|519
1655169900000|2022-06-14 01:25:00|42.23|41.53|41.99|41.29|42.25|41.55|41.92|41.22|561
1655170200000|2022-06-14 01:30:00|41.98|41.28|41.91|41.21|42.18|41.48|41.89|41.19|549
1655170500000|2022-06-14 01:35:00|41.9|41.2|41.65|40.95|41.98|41.28|41.57|40.87|566
1655170800000|2022-06-14 01:40:00|41.66|40.96|41.31|40.61|41.74|41.04|41.31|40.61|584
1655171100000|2022-06-14 01:45:00|41.32|40.62|41.49|40.79|41.78|41.08|41.28|40.58|614
1655171400000|2022-06-14 01:50:00|41.48|40.78|41.08|40.38|41.5|40.8|41.07|40.37|489
1655171700000|2022-06-14 01:55:00|41.09|40.39|40.95|40.25|41.28|40.58|40.9|40.2|528
1655172000000|2022-06-14 02:00:00|40.93|40.23|40.79|40.09|41.19|40.49|40.69|39.99|535
1655172300000|2022-06-14 02:05:00|40.81|40.11|41.48|40.78|41.57|40.87|40.75|40.05|584
1655172600000|2022-06-14 02:10:00|41.47|40.77|41.39|40.69|41.64|40.94|41.24|40.54|505
1655172900000|2022-06-14 02:15:00|41.38|40.68|41.83|41.13|41.98|41.28|41.38|40.68|560
1655173200000|2022-06-14 02:20:00|41.84|41.14|41.3|40.6|41.84|41.14|41.3|40.6|464
1655173500000|2022-06-14 02:25:00|41.29|40.59|41.15|40.45|41.39|40.69|40.89|40.19|590
1655173800000|2022-06-14 02:30:00|41.16|40.46|41.39|40.69|41.48|40.78|41.15|40.45|573
1655174100000|2022-06-14 02:35:00|41.4|40.7|41.74|41.04|41.86|41.16|40.96|40.26|575
1655174400000|2022-06-14 02:40:00|41.73|41.03|42.19|41.49|42.22|41.52|41.37|40.67|650
1655174700000|2022-06-14 02:45:00|42.2|41.5|42.49|41.79|42.49|41.79|42.04|41.34|579
1655175000000|2022-06-14 02:50:00|42.51|41.81|42.84|42.14|43.08|42.38|42.44|41.74|608
1655175300000|2022-06-14 02:55:00|42.85|42.15|43.58|42.88|43.78|43.08|42.75|42.05|525
1655175600000|2022-06-14 03:00:00|43.59|42.89|43.39|42.69|43.66|42.96|43.34|42.64|592
1655175900000|2022-06-14 03:05:00|43.4|42.7|44.19|43.49|44.65|43.95|43.36|42.66|718
1655176200000|2022-06-14 03:10:00|44.18|43.48|44.01|43.31|44.33|43.63|43.93|43.23|602
1655176500000|2022-06-14 03:15:00|44.03|43.33|44.25|43.55|44.47|43.77|43.95|43.25|591
1655176800000|2022-06-14 03:20:00|44.26|43.56|44.13|43.43|44.26|43.56|44.03|43.33|495
1655177100000|2022-06-14 03:25:00|44.15|43.45|44.45|43.75|44.55|43.85|44.14|43.44|521
1655177400000|2022-06-14 03:30:00|44.46|43.76|44.95|44.25|44.95|44.25|44.24|43.54|594
1655177700000|2022-06-14 03:35:00|44.96|44.26|44.54|43.84|44.96|44.26|44.44|43.74|572
1655178000000|2022-06-14 03:40:00|44.53|43.83|44.61|43.91|44.84|44.14|44.43|43.73|509
1655178300000|2022-06-14 03:45:00|44.62|43.92|44.54|43.84|44.73|44.03|44.31|43.61|516
1655178600000|2022-06-14 03:50:00|44.55|43.85|44.56|43.86|44.63|43.93|44.42|43.72|507
1655178900000|2022-06-14 03:55:00|44.54|43.84|44.78|44.08|45.02|44.32|44.54|43.84|597
1655179200000|2022-06-14 04:00:00|44.77|44.07|45.18|44.48|45.38|44.68|44.75|44.05|590
1655179500000|2022-06-14 04:05:00|45.19|44.49|44.83|44.13|45.24|44.54|44.77|44.07|563
1655179800000|2022-06-14 04:10:00|44.82|44.12|44.44|43.74|44.84|44.14|44.4|43.7|455
1655180100000|2022-06-14 04:15:00|44.43|43.73|43.97|43.27|44.47|43.77|43.96|43.26|521
1655180400000|2022-06-14 04:20:00|43.99|43.29|43.97|43.27|44.13|43.43|43.78|43.08|447
1655180700000|2022-06-14 04:25:00|43.99|43.29|43.88|43.18|44.14|43.44|43.82|43.12|462
1655181000000|2022-06-14 04:30:00|43.87|43.17|43.95|43.25|44.08|43.38|43.68|42.98|539
1655181300000|2022-06-14 04:35:00|43.96|43.26|43.94|43.24|44.06|43.36|43.79|43.09|493
1655181600000|2022-06-14 04:40:00|43.95|43.25|43.75|43.05|44.04|43.34|43.73|43.03|460
1655181900000|2022-06-14 04:45:00|43.74|43.04|43.71|43.01|44.04|43.34|43.64|42.94|445
1655182200000|2022-06-14 04:50:00|43.72|43.02|43.34|42.64|43.72|43.02|43.33|42.63|478
1655182500000|2022-06-14 04:55:00|43.33|42.63|43.55|42.85|43.62|42.92|43.31|42.61|424
1655182800000|2022-06-14 05:00:00|43.56|42.86|44|43.3|44.02|43.32|43.47|42.77|496
1655183100000|2022-06-14 05:05:00|43.99|43.29|44.13|43.43|44.13|43.43|43.89|43.19|577
1655183400000|2022-06-14 05:10:00|44.12|43.42|44.22|43.52|44.37|43.67|44.04|43.34|520
1655183700000|2022-06-14 05:15:00|44.23|43.53|44.81|44.11|45.19|44.49|44.18|43.48|643
1655184000000|2022-06-14 05:20:00|44.82|44.12|45.39|44.69|45.88|45.18|44.77|44.07|728
1655184300000|2022-06-14 05:25:00|45.4|44.7|45.2|44.5|45.65|44.95|45.16|44.46|636
1655184600000|2022-06-14 05:30:00|45.21|44.51|45.03|44.33|45.44|44.74|44.96|44.26|518
1655184900000|2022-06-14 05:35:00|45.04|44.34|45.38|44.68|45.53|44.83|44.93|44.23|576
1655185200000|2022-06-14 05:40:00|45.37|44.67|45.5|44.8|45.64|44.94|45.37|44.67|453
1655185500000|2022-06-14 05:45:00|45.49|44.79|45.72|45.02|45.91|45.21|45.33|44.63|510
1655185800000|2022-06-14 05:50:00|45.73|45.03|45.54|44.84|45.82|45.12|45.47|44.77|464
1655186100000|2022-06-14 05:55:00|45.55|44.85|45.54|44.84|45.63|44.93|45.42|44.72|436
1655186400000|2022-06-14 06:00:00|45.53|44.83|45.67|44.97|45.74|45.04|45.36|44.66|407
1655186700000|2022-06-14 06:05:00|45.66|44.96|45.36|44.66|45.74|45.04|45.33|44.63|521
1655187000000|2022-06-14 06:10:00|45.35|44.65|45.23|44.53|45.46|44.76|45.12|44.42|548
1655187300000|2022-06-14 06:15:00|45.24|44.54|45.23|44.53|45.25|44.55|45.02|44.32|534
1655187600000|2022-06-14 06:20:00|45.22|44.52|45.37|44.67|45.53|44.83|45.18|44.48|576
1655187900000|2022-06-14 06:25:00|45.36|44.66|45.53|44.83|45.68|44.98|45.36|44.66|503
1655188200000|2022-06-14 06:30:00|45.54|44.84|45.84|45.14|45.87|45.17|45.45|44.75|531
1655188500000|2022-06-14 06:35:00|45.83|45.13|45.61|44.91|45.98|45.28|45.61|44.91|566
1655188800000|2022-06-14 06:40:00|45.63|44.93|45.49|44.79|45.85|45.15|45.44|44.74|630
1655189100000|2022-06-14 06:45:00|45.5|44.8|45.67|44.97|45.69|44.99|45.36|44.66|541
1655189400000|2022-06-14 06:50:00|45.68|44.98|45.63|44.93|45.82|45.12|45.57|44.87|509
1655189700000|2022-06-14 06:55:00|45.61|44.91|45.7|45|45.79|45.09|45.5|44.8|496
1655190000000|2022-06-14 07:00:00|45.69|44.99|45.52|44.82|45.97|45.27|45.46|44.76|623
1655190300000|2022-06-14 07:05:00|45.51|44.81|45.29|44.59|45.61|44.91|45.24|44.54|588
1655190600000|2022-06-14 07:10:00|45.27|44.57|45.05|44.35|45.29|44.59|44.97|44.27|621
1655190900000|2022-06-14 07:15:00|45.04|44.34|45.13|44.43|45.18|44.48|44.95|44.25|479
1655191200000|2022-06-14 07:20:00|45.14|44.44|45.03|44.33|45.16|44.46|44.87|44.17|529
1655191500000|2022-06-14 07:25:00|45.05|44.35|45.12|44.42|45.15|44.45|44.98|44.28|475
1655191800000|2022-06-14 07:30:00|45.13|44.43|45.44|44.74|45.45|44.75|44.87|44.17|646
1655192100000|2022-06-14 07:35:00|45.45|44.75|45.6|44.9|45.68|44.98|45.34|44.64|556
1655192400000|2022-06-14 07:40:00|45.59|44.89|45.61|44.91|45.73|45.03|45.52|44.82|576
1655192700000|2022-06-14 07:45:00|45.59|44.89|45.74|45.04|45.9|45.2|45.51|44.81|561
1655193000000|2022-06-14 07:50:00|45.73|45.03|45.85|45.15|46|45.3|45.73|45.03|540
1655193300000|2022-06-14 07:55:00|45.86|45.16|45.87|45.17|45.93|45.23|45.74|45.04|435
1655193600000|2022-06-14 08:00:00|45.86|45.16|45.81|45.11|45.93|45.23|45.55|44.85|560
1655193900000|2022-06-14 08:05:00|45.82|45.12|45.22|44.52|45.82|45.12|44.95|44.25|642
1655194200000|2022-06-14 08:10:00|45.2|44.5|45.07|44.37|45.29|44.59|44.97|44.27|588
1655194500000|2022-06-14 08:15:00|45.06|44.36|45.06|44.36|45.13|44.43|44.97|44.27|465
1655194800000|2022-06-14 08:20:00|45.07|44.37|45.1|44.4|45.17|44.47|45.01|44.31|466
1655195100000|2022-06-14 08:25:00|45.11|44.41|44.78|44.08|45.17|44.47|44.67|43.97|519
1655195400000|2022-06-14 08:30:00|44.77|44.07|44.84|44.14|44.85|44.15|44.65|43.95|501
1655195700000|2022-06-14 08:35:00|44.83|44.13|44.97|44.27|45.14|44.44|44.8|44.1|615
1655196000000|2022-06-14 08:40:00|44.98|44.28|44.98|44.28|45.1|44.4|44.88|44.18|509
1655196300000|2022-06-14 08:45:00|44.97|44.27|44.94|44.24|45.05|44.35|44.84|44.14|473
1655196600000|2022-06-14 08:50:00|44.93|44.23|44.65|43.95|45.01|44.31|44.6|43.9|514
1655196900000|2022-06-14 08:55:00|44.64|43.94|44.71|44.01|44.82|44.12|44.62|43.92|509
1655197200000|2022-06-14 09:00:00|44.7|44|44.69|43.99|44.78|44.08|44.61|43.91|466
1655197500000|2022-06-14 09:05:00|44.68|43.98|44.6|43.9|44.73|44.03|44.47|43.77|499
1655197800000|2022-06-14 09:10:00|44.59|43.89|44.52|43.82|44.63|43.93|44.45|43.75|510
1655198100000|2022-06-14 09:15:00|44.49|43.79|44.47|43.77|44.59|43.89|44.37|43.67|482
1655198400000|2022-06-14 09:20:00|44.46|43.76|44.57|43.87|44.72|44.02|44.43|43.73|501
1655198700000|2022-06-14 09:25:00|44.58|43.88|44.47|43.77|44.65|43.95|44.27|43.57|568
1655199000000|2022-06-14 09:30:00|44.48|43.78|44.45|43.75|44.57|43.87|44.18|43.48|658
1655199300000|2022-06-14 09:35:00|44.44|43.74|44.53|43.83|44.64|43.94|44.42|43.72|500
1655199600000|2022-06-14 09:40:00|44.54|43.84|44.24|43.54|44.6|43.9|44.18|43.48|505
1655199900000|2022-06-14 09:45:00|44.25|43.55|44.56|43.86|44.61|43.91|44.12|43.42|527
1655200200000|2022-06-14 09:50:00|44.55|43.85|44.4|43.7|44.67|43.97|44.34|43.64|603
1655200500000|2022-06-14 09:55:00|44.42|43.72|44.16|43.46|44.47|43.77|44.16|43.46|566
1655200800000|2022-06-14 10:00:00|44.17|43.47|44.54|43.84|44.72|44.02|44.17|43.47|633
1655201100000|2022-06-14 10:05:00|44.57|43.87|45.12|44.42|45.13|44.43|44.54|43.84|625
1655201400000|2022-06-14 10:10:00|45.11|44.41|44.82|44.12|45.33|44.63|44.77|44.07|558
1655201700000|2022-06-14 10:15:00|44.79|44.09|45.12|44.42|45.21|44.51|44.7|44|660
1655202000000|2022-06-14 10:20:00|45.13|44.43|45.14|44.44|45.31|44.61|45.06|44.36|572
1655202300000|2022-06-14 10:25:00|45.15|44.45|45.13|44.43|45.16|44.46|45.03|44.33|412
1655202600000|2022-06-14 10:30:00|45.12|44.42|45.44|44.74|45.45|44.75|45.08|44.38|538
1655202900000|2022-06-14 10:35:00|45.45|44.75|45.44|44.74|45.55|44.85|45.35|44.65|548
1655203200000|2022-06-14 10:40:00|45.47|44.77|45.12|44.42|45.47|44.77|45.05|44.35|469
1655203500000|2022-06-14 10:45:00|45.11|44.41|44.76|44.06|45.17|44.47|44.73|44.03|440
1655203800000|2022-06-14 10:50:00|44.74|44.04|44.72|44.02|44.76|44.06|44.63|43.93|410
1655204100000|2022-06-14 10:55:00|44.71|44.01|44.56|43.86|44.74|44.04|44.51|43.81|390
1655204400000|2022-06-14 11:00:00|44.55|43.85|44.63|43.93|44.66|43.96|44.46|43.76|384
1655204700000|2022-06-14 11:05:00|44.62|43.92|44.56|43.86|44.65|43.95|44.49|43.79|317
1655205000000|2022-06-14 11:10:00|44.57|43.87|44.36|43.66|44.62|43.92|44.27|43.57|531
1655205300000|2022-06-14 11:15:00|44.35|43.65|44.21|43.51|44.4|43.7|44.14|43.44|587
1655205600000|2022-06-14 11:20:00|44.24|43.54|44.21|43.51|44.33|43.63|44.16|43.46|466
1655205900000|2022-06-14 11:25:00|44.22|43.52|44.07|43.37|44.26|43.56|44.03|43.33|495
1655206200000|2022-06-14 11:30:00|44.08|43.38|44.13|43.43|44.18|43.48|44.05|43.35|385
1655206500000|2022-06-14 11:35:00|44.12|43.42|43.99|43.29|44.18|43.48|43.98|43.28|443
1655206800000|2022-06-14 11:40:00|43.97|43.27|43.78|43.08|44|43.3|43.72|43.02|508
1655207100000|2022-06-14 11:45:00|43.8|43.1|43.93|43.23|43.96|43.26|43.7|43|522
1655207400000|2022-06-14 11:50:00|43.94|43.24|43.98|43.28|44.07|43.37|43.92|43.22|409
1655207700000|2022-06-14 11:55:00|43.99|43.29|44.36|43.66|44.38|43.68|43.94|43.24|490
1655208000000|2022-06-14 12:00:00|44.35|43.65|44.61|43.91|44.76|44.06|44.26|43.56|550
1655208300000|2022-06-14 12:05:00|44.64|43.94|44.4|43.7|44.67|43.97|44.38|43.68|476
1655208600000|2022-06-14 12:10:00|44.38|43.68|44.51|43.81|44.57|43.87|44.26|43.56|448
1655208900000|2022-06-14 12:15:00|44.5|43.8|44.29|43.59|44.53|43.83|44.26|43.56|550
1655209200000|2022-06-14 12:20:00|44.3|43.6|44.04|43.34|44.32|43.62|44.03|43.33|500
1655209500000|2022-06-14 12:25:00|44.03|43.33|44.13|43.43|44.25|43.55|43.77|43.07|570
1655209800000|2022-06-14 12:30:00|44.16|43.46|44.62|43.92|44.68|43.98|44.14|43.44|695
1655210100000|2022-06-14 12:35:00|44.63|43.93|44.79|44.09|45|44.3|44.49|43.79|614
1655210400000|2022-06-14 12:40:00|44.78|44.08|44.96|44.26|45.25|44.55|44.76|44.06|712
1655210700000|2022-06-14 12:45:00|44.97|44.27|44.93|44.23|45.28|44.58|44.9|44.2|676
1655211000000|2022-06-14 12:50:00|44.95|44.25|44.84|44.14|45|44.3|44.76|44.06|623
1655211300000|2022-06-14 12:55:00|44.83|44.13|44.71|44.01|44.91|44.21|44.7|44|517
1655211600000|2022-06-14 13:00:00|44.75|44.05|44.87|44.17|44.91|44.21|44.66|43.96|472
1655211900000|2022-06-14 13:05:00|44.86|44.16|44.82|44.12|44.87|44.17|44.67|43.97|502
1655212200000|2022-06-14 13:10:00|44.83|44.13|45.14|44.44|45.21|44.51|44.8|44.1|579
1655212500000|2022-06-14 13:15:00|45.13|44.43|45.29|44.59|45.52|44.82|45.13|44.43|703
1655212800000|2022-06-14 13:20:00|45.3|44.6|45.11|44.41|45.35|44.65|45.08|44.38|593
1655213100000|2022-06-14 13:25:00|45.1|44.4|45.18|44.48|45.26|44.56|44.92|44.22|636
1655213400000|2022-06-14 13:30:00|45.17|44.47|45.06|44.36|45.27|44.57|44.99|44.29|665
1655213700000|2022-06-14 13:35:00|45.07|44.37|44.81|44.11|45.07|44.37|44.7|44|620
1655214000000|2022-06-14 13:40:00|44.8|44.1|44.37|43.67|44.84|44.14|44.29|43.59|667
1655214300000|2022-06-14 13:45:00|44.36|43.66|44.46|43.76|44.54|43.84|44.34|43.64|636
1655214600000|2022-06-14 13:50:00|44.44|43.74|44.56|43.86|44.57|43.87|44.18|43.48|653
1655214900000|2022-06-14 13:55:00|44.57|43.87|44.95|44.25|44.98|44.28|44.51|43.81|636
1655215200000|2022-06-14 14:00:00|44.92|44.22|44.83|44.13|45.1|44.4|44.82|44.12|623
1655215500000|2022-06-14 14:05:00|44.82|44.12|44.38|43.68|44.85|44.15|44.38|43.68|577
1655215800000|2022-06-14 14:10:00|44.37|43.67|44.32|43.62|44.47|43.77|44.22|43.52|539
1655216100000|2022-06-14 14:15:00|44.31|43.61|44.58|43.88|44.65|43.95|44.21|43.51|659
1655216400000|2022-06-14 14:20:00|44.57|43.87|44.5|43.8|44.66|43.96|44.34|43.64|658
1655216700000|2022-06-14 14:25:00|44.53|43.83|44.71|44.01|44.77|44.07|44.46|43.76|489
1655217000000|2022-06-14 14:30:00|44.72|44.02|44.62|43.92|44.72|44.02|44.32|43.62|471
1655217300000|2022-06-14 14:35:00|44.63|43.93|44.67|43.97|44.8|44.1|44.6|43.9|445
1655217600000|2022-06-14 14:40:00|44.68|43.98|44.51|43.81|44.73|44.03|44.35|43.65|499
1655217900000|2022-06-14 14:45:00|44.52|43.82|45.12|44.42|45.14|44.44|44.46|43.76|500
1655218200000|2022-06-14 14:50:00|45.13|44.43|44.74|44.04|45.21|44.51|44.71|44.01|518
1655218500000|2022-06-14 14:55:00|44.73|44.03|45.38|44.68|45.42|44.72|44.71|44.01|539
1655218800000|2022-06-14 15:00:00|45.39|44.69|45.26|44.56|45.51|44.81|45.2|44.5|571
1655219100000|2022-06-14 15:05:00|45.27|44.57|45.49|44.79|45.88|45.18|45.26|44.56|627
1655219400000|2022-06-14 15:10:00|45.48|44.78|45.25|44.55|45.53|44.83|45.21|44.51|546
1655219700000|2022-06-14 15:15:00|45.26|44.56|45.15|44.45|45.31|44.61|45.04|44.34|497
1655220000000|2022-06-14 15:20:00|45.14|44.44|45.33|44.63|45.35|44.65|45.05|44.35|496
1655220300000|2022-06-14 15:25:00|45.31|44.61|45.81|45.11|45.87|45.17|45.29|44.59|619
1655220600000|2022-06-14 15:30:00|45.82|45.12|45.69|44.99|45.83|45.13|45.35|44.65|645
1655220900000|2022-06-14 15:35:00|45.65|44.95|45.95|45.25|46.69|45.99|45.65|44.95|743
1655221200000|2022-06-14 15:40:00|45.96|45.26|46.12|45.42|46.12|45.42|45.8|45.1|604
1655221500000|2022-06-14 15:45:00|46.09|45.39|45.96|45.26|46.33|45.63|45.91|45.21|690
1655221800000|2022-06-14 15:50:00|45.97|45.27|45.94|45.24|46.07|45.37|45.75|45.05|639
1655222100000|2022-06-14 15:55:00|45.92|45.22|45.93|45.23|46|45.3|45.75|45.05|653
1655222400000|2022-06-14 16:00:00|45.91|45.21|45.8|45.1|46.2|45.5|45.74|45.04|741
1655222700000|2022-06-14 16:05:00|45.79|45.09|45.86|45.16|45.89|45.19|45.52|44.82|603
1655223000000|2022-06-14 16:10:00|45.88|45.18|45.64|44.94|45.93|45.23|45.63|44.93|611
1655223300000|2022-06-14 16:15:00|45.63|44.93|45.81|45.11|45.83|45.13|45.57|44.87|589
1655223600000|2022-06-14 16:20:00|45.82|45.12|45.5|44.8|45.9|45.2|45.42|44.72|612
1655223900000|2022-06-14 16:25:00|45.49|44.79|45.55|44.85|45.74|45.04|45.37|44.67|497
1655224200000|2022-06-14 16:30:00|45.54|44.84|45.53|44.83|45.69|44.99|45.4|44.7|578
1655224500000|2022-06-14 16:35:00|45.52|44.82|45.27|44.57|45.53|44.83|45.21|44.51|590
1655224800000|2022-06-14 16:40:00|45.26|44.56|45.17|44.47|45.39|44.69|45.13|44.43|586
1655225100000|2022-06-14 16:45:00|45.16|44.46|45.25|44.55|45.28|44.58|45.04|44.34|503
1655225400000|2022-06-14 16:50:00|45.26|44.56|45.13|44.43|45.26|44.56|45.09|44.39|494
1655225700000|2022-06-14 16:55:00|45.14|44.44|45.16|44.46|45.27|44.57|45.03|44.33|485
1655226000000|2022-06-14 17:00:00|45.17|44.47|45.53|44.83|45.56|44.86|45.16|44.46|650
1655226300000|2022-06-14 17:05:00|45.56|44.86|45.64|44.94|45.71|45.01|45.48|44.78|576
1655226600000|2022-06-14 17:10:00|45.63|44.93|45.43|44.73|45.66|44.96|45.42|44.72|593
1655226900000|2022-06-14 17:15:00|45.45|44.75|45.66|44.96|45.76|45.06|45.43|44.73|610
1655227200000|2022-06-14 17:20:00|45.65|44.95|45.66|44.96|45.7|45|45.45|44.75|441
1655227500000|2022-06-14 17:25:00|45.65|44.95|45.58|44.88|45.71|45.01|45.54|44.84|480
1655227800000|2022-06-14 17:30:00|45.59|44.89|45.37|44.67|45.72|45.02|45.3|44.6|487
1655228100000|2022-06-14 17:35:00|45.35|44.65|45.04|44.34|45.37|44.67|44.83|44.13|588
1655228400000|2022-06-14 17:40:00|45.05|44.35|45.12|44.42|45.13|44.43|44.93|44.23|540
1655228700000|2022-06-14 17:45:00|45.13|44.43|45.15|44.45|45.34|44.64|45.02|44.32|636
1655229000000|2022-06-14 17:50:00|45.14|44.44|45.23|44.53|45.3|44.6|45.1|44.4|496
1655229300000|2022-06-14 17:55:00|45.24|44.54|45.05|44.35|45.32|44.62|45.03|44.33|537
1655229600000|2022-06-14 18:00:00|45.03|44.33|45.37|44.67|45.43|44.73|45.01|44.31|535
1655229900000|2022-06-14 18:05:00|45.32|44.62|45.57|44.87|45.69|44.99|45.32|44.62|629
1655230200000|2022-06-14 18:10:00|45.56|44.86|45.65|44.95|45.71|45.01|45.42|44.72|649
1655230500000|2022-06-14 18:15:00|45.62|44.92|45.87|45.17|45.9|45.2|45.61|44.91|611
1655230800000|2022-06-14 18:20:00|45.88|45.18|45.75|45.05|45.97|45.27|45.75|45.05|603
1655231100000|2022-06-14 18:25:00|45.76|45.06|45.68|44.98|45.94|45.24|45.62|44.92|609
1655231400000|2022-06-14 18:30:00|45.7|45|45.98|45.28|46.05|45.35|45.63|44.93|643
1655231700000|2022-06-14 18:35:00|45.97|45.27|46.09|45.39|46.12|45.42|45.84|45.14|639
1655232000000|2022-06-14 18:40:00|46.1|45.4|46.02|45.32|46.1|45.4|45.91|45.21|592
1655232300000|2022-06-14 18:45:00|46.03|45.33|45.44|44.74|46.08|45.38|45.4|44.7|628
1655232600000|2022-06-14 18:50:00|45.42|44.72|45.26|44.56|45.52|44.82|45.23|44.53|642
1655232900000|2022-06-14 18:55:00|45.25|44.55|45.52|44.82|45.52|44.82|45.19|44.49|570
1655233200000|2022-06-14 19:00:00|45.51|44.81|45.62|44.92|45.65|44.95|45.29|44.59|625
1655233500000|2022-06-14 19:05:00|45.63|44.93|45.49|44.79|45.66|44.96|45.46|44.76|580
1655233800000|2022-06-14 19:10:00|45.52|44.82|45.57|44.87|45.83|45.13|45.5|44.8|577
1655234100000|2022-06-14 19:15:00|45.53|44.83|45.51|44.81|45.69|44.99|45.43|44.73|490
1655234400000|2022-06-14 19:20:00|45.52|44.82|45.42|44.72|45.56|44.86|45.37|44.67|492
1655234700000|2022-06-14 19:25:00|45.4|44.7|45.51|44.81|45.58|44.88|45.37|44.67|488
1655235000000|2022-06-14 19:30:00|45.5|44.8|45.62|44.92|45.74|45.04|45.45|44.75|594
1655235300000|2022-06-14 19:35:00|45.58|44.88|45.72|45.02|45.81|45.11|45.55|44.85|592
1655235600000|2022-06-14 19:40:00|45.73|45.03|45.72|45.02|45.83|45.13|45.69|44.99|507
1655235900000|2022-06-14 19:45:00|45.73|45.03|45.82|45.12|45.91|45.21|45.68|44.98|515
1655236200000|2022-06-14 19:50:00|45.81|45.11|45.64|44.94|45.82|45.12|45.5|44.8|604
1655236500000|2022-06-14 19:55:00|45.63|44.93|45.64|44.94|45.72|45.02|45.6|44.9|477
1655236800000|2022-06-14 20:00:00|45.65|44.95|45.61|44.91|45.77|45.07|45.58|44.88|404
1655237100000|2022-06-14 20:05:00|45.59|44.89|45.65|44.95|45.68|44.98|45.56|44.86|309
1655237400000|2022-06-14 20:10:00|45.67|44.97|45.56|44.86|45.67|44.97|45.53|44.83|314
1655237700000|2022-06-14 20:15:00|45.57|44.87|45.65|44.95|45.77|45.07|45.4|44.7|350
1655238000000|2022-06-14 20:20:00|45.64|44.94|45.17|44.47|45.67|44.97|45.14|44.44|485
1655238300000|2022-06-14 20:25:00|45.18|44.48|45.37|44.67|45.38|44.68|45.08|44.38|553
1655238600000|2022-06-14 20:30:00|45.38|44.68|45.75|45.05|45.87|45.17|45.26|44.56|591
1655238900000|2022-06-14 20:35:00|45.72|45.02|45.48|44.78|45.76|45.06|45.38|44.68|611
1655239200000|2022-06-14 20:40:00|45.46|44.76|45.16|44.46|45.49|44.79|45.15|44.45|358
1655239500000|2022-06-14 20:45:00|45.17|44.47|45.21|44.51|45.25|44.55|45.12|44.42|361
1655239800000|2022-06-14 20:50:00|45.22|44.52|45.42|44.72|45.48|44.78|45.21|44.51|563
1655240100000|2022-06-14 20:55:00|45.41|44.71|45.39|44.69|45.47|44.77|45.35|44.65|395
1655240400000|2022-06-14 21:00:00|45.38|44.68|45.5|44.8|45.53|44.83|45.38|44.68|197
1655240700000|2022-06-14 21:05:00|45.51|44.81|45.42|44.72|45.53|44.83|45.36|44.66|134
1655241000000|2022-06-14 21:10:00|45.41|44.71|45.5|44.8|45.54|44.84|45.4|44.7|217
1655241300000|2022-06-14 21:15:00|45.51|44.81|45.42|44.72|45.56|44.86|45.41|44.71|230
1655241600000|2022-06-14 21:20:00|45.41|44.71|45.05|44.35|45.42|44.72|45.04|44.34|408
1655241900000|2022-06-14 21:25:00|45.04|44.34|44.91|44.21|45.15|44.45|44.89|44.19|296
1655242200000|2022-06-14 21:30:00|44.9|44.2|44.9|44.2|45.01|44.31|44.9|44.2|335
1655242500000|2022-06-14 21:35:00|44.91|44.21|44.91|44.21|44.96|44.26|44.88|44.18|377
1655242800000|2022-06-14 21:40:00|44.9|44.2|44.62|43.92|44.97|44.27|44.51|43.81|374
1655243100000|2022-06-14 21:45:00|44.61|43.91|44.53|43.83|44.62|43.92|44.46|43.76|419
1655243400000|2022-06-14 21:50:00|44.51|43.81|44.46|43.76|44.57|43.87|44.41|43.71|451
1655243700000|2022-06-14 21:55:00|44.44|43.74|44.61|43.91|44.73|44.03|44.4|43.7|460
1655244000000|2022-06-14 22:00:00|44.6|43.9|44.86|44.16|44.92|44.22|44.58|43.88|498
1655244300000|2022-06-14 22:05:00|44.87|44.17|44.76|44.06|44.95|44.25|44.69|43.99|399
1655244600000|2022-06-14 22:10:00|44.75|44.05|44.8|44.1|45.02|44.32|44.74|44.04|470
1655244900000|2022-06-14 22:15:00|44.82|44.12|44.76|44.06|44.86|44.16|44.7|44|442
1655245200000|2022-06-14 22:20:00|44.75|44.05|44.85|44.15|44.9|44.2|44.74|44.04|453
1655245500000|2022-06-14 22:25:00|44.86|44.16|45|44.3|45.04|44.34|44.83|44.13|440
1655245800000|2022-06-14 22:30:00|45.01|44.31|44.67|43.97|45.02|44.32|44.65|43.95|474
1655246100000|2022-06-14 22:35:00|44.66|43.96|44.88|44.18|44.88|44.18|44.66|43.96|454
1655246400000|2022-06-14 22:40:00|44.87|44.17|45.27|44.57|45.3|44.6|44.81|44.11|555
1655246700000|2022-06-14 22:45:00|45.28|44.58|45.3|44.6|45.33|44.63|45.23|44.53|431
1655247000000|2022-06-14 22:50:00|45.31|44.61|45.74|45.04|45.82|45.12|45.28|44.58|563
1655247300000|2022-06-14 22:55:00|45.72|45.02|45.44|44.74|45.75|45.05|45.44|44.74|472
1655247600000|2022-06-14 23:00:00|45.43|44.73|45.47|44.77|45.63|44.93|45.39|44.69|507
1655247900000|2022-06-14 23:05:00|45.49|44.79|45.96|45.26|46.04|45.34|45.47|44.77|660
1655248200000|2022-06-14 23:10:00|45.95|45.25|45.65|44.95|45.97|45.27|45.55|44.85|618
1655248500000|2022-06-14 23:15:00|45.64|44.94|45.57|44.87|45.67|44.97|45.5|44.8|585
1655248800000|2022-06-14 23:20:00|45.56|44.86|46.05|45.35|46.14|45.44|45.51|44.81|599
1655249100000|2022-06-14 23:25:00|46.06|45.36|46.02|45.32|46.13|45.43|45.92|45.22|654
1655249400000|2022-06-14 23:30:00|46.01|45.31|46.2|45.5|46.41|45.71|46|45.3|639
1655249700000|2022-06-14 23:35:00|46.16|45.46|46.52|45.82|46.54|45.84|46.15|45.45|597
1655250000000|2022-06-14 23:40:00|46.49|45.79|46.33|45.63|46.53|45.83|46.23|45.53|607
1655250300000|2022-06-14 23:45:00|46.32|45.62|46.3|45.6|46.53|45.83|46.25|45.55|546
1655250600000|2022-06-14 23:50:00|46.29|45.59|46.5|45.8|46.53|45.83|46.27|45.57|493
1655250900000|2022-06-14 23:55:00|46.49|45.79|46.48|45.78|46.79|46.09|46.43|45.73|506
1655251200000|2022-06-15 00:00:00|46.49|45.79|46.22|45.52|46.53|45.83|46.18|45.48|545
1655251500000|2022-06-15 00:05:00|46.19|45.49|45.95|45.25|46.2|45.5|45.88|45.18|556
1655251800000|2022-06-15 00:10:00|45.96|45.26|45.93|45.23|46.05|45.35|45.76|45.06|511
1655252100000|2022-06-15 00:15:00|45.94|45.24|46.15|45.45|46.17|45.47|45.88|45.18|544
1655252400000|2022-06-15 00:20:00|46.14|45.44|46.04|45.34|46.31|45.61|46.01|45.31|530
1655252700000|2022-06-15 00:25:00|46.05|45.35|46.06|45.36|46.13|45.43|45.98|45.28|517
1655253000000|2022-06-15 00:30:00|46.05|45.35|46.23|45.53|46.33|45.63|45.98|45.28|550
1655253300000|2022-06-15 00:35:00|46.21|45.51|46.35|45.65|46.41|45.71|46.19|45.49|563
1655253600000|2022-06-15 00:40:00|46.36|45.66|46.45|45.75|46.53|45.83|46.28|45.58|529
1655253900000|2022-06-15 00:45:00|46.46|45.76|46.14|45.44|46.54|45.84|46.12|45.42|540
1655254200000|2022-06-15 00:50:00|46.13|45.43|45.92|45.22|46.15|45.45|45.85|45.15|531
1655254500000|2022-06-15 00:55:00|45.93|45.23|45.89|45.19|45.94|45.24|45.76|45.06|488
1655254800000|2022-06-15 01:00:00|45.88|45.18|46.01|45.31|46.05|45.35|45.84|45.14|519
1655255100000|2022-06-15 01:05:00|46.02|45.32|45.94|45.24|46.05|45.35|45.87|45.17|484
1655255400000|2022-06-15 01:10:00|45.93|45.23|46.04|45.34|46.08|45.38|45.88|45.18|484
1655255700000|2022-06-15 01:15:00|46.06|45.36|45.95|45.25|46.1|45.4|45.93|45.23|625
1655256000000|2022-06-15 01:20:00|45.93|45.23|45.98|45.28|46.04|45.34|45.91|45.21|548
1655256300000|2022-06-15 01:25:00|45.97|45.27|46.23|45.53|46.3|45.6|45.96|45.26|606
1655256600000|2022-06-15 01:30:00|46.22|45.52|46.26|45.56|46.39|45.69|46.22|45.52|519
1655256900000|2022-06-15 01:35:00|46.27|45.57|46.29|45.59|46.34|45.64|46.11|45.41|447
1655257200000|2022-06-15 01:40:00|46.3|45.6|46.71|46.01|46.77|46.07|46.29|45.59|636
1655257500000|2022-06-15 01:45:00|46.72|46.02|46.77|46.07|46.98|46.28|46.63|45.93|648
1655257800000|2022-06-15 01:50:00|46.81|46.11|46.94|46.24|46.97|46.27|46.73|46.03|543
1655258100000|2022-06-15 01:55:00|46.93|46.23|46.89|46.19|46.99|46.29|46.84|46.14|526
1655258400000|2022-06-15 02:00:00|46.88|46.18|46.56|45.86|46.92|46.22|46.52|45.82|581
1655258700000|2022-06-15 02:05:00|46.55|45.85|46.52|45.82|46.59|45.89|46.48|45.78|425
1655259000000|2022-06-15 02:10:00|46.51|45.81|46.49|45.79|46.57|45.87|46.46|45.76|391
1655259300000|2022-06-15 02:15:00|46.5|45.8|46.3|45.6|46.54|45.84|46.17|45.47|534
1655259600000|2022-06-15 02:20:00|46.32|45.62|46.11|45.41|46.33|45.63|46.1|45.4|398
1655259900000|2022-06-15 02:25:00|46.1|45.4|45.98|45.28|46.12|45.42|45.88|45.18|525
1655260200000|2022-06-15 02:30:00|45.97|45.27|45.71|45.01|46.06|45.36|45.67|44.97|514
1655260500000|2022-06-15 02:35:00|45.69|44.99|45.71|45.01|45.8|45.1|45.67|44.97|507
1655260800000|2022-06-15 02:40:00|45.72|45.02|45.48|44.78|45.81|45.11|45.45|44.75|542
1655261100000|2022-06-15 02:45:00|45.5|44.8|45.7|45|45.75|45.05|45.48|44.78|501
1655261400000|2022-06-15 02:50:00|45.68|44.98|45.81|45.11|46.08|45.38|45.67|44.97|538
1655261700000|2022-06-15 02:55:00|45.77|45.07|46.09|45.39|46.11|45.41|45.77|45.07|514
1655262000000|2022-06-15 03:00:00|46.1|45.4|46.18|45.48|46.25|45.55|46.06|45.36|565
1655262300000|2022-06-15 03:05:00|46.17|45.47|45.71|45.01|46.19|45.49|45.69|44.99|517
1655262600000|2022-06-15 03:10:00|45.73|45.03|45.57|44.87|45.73|45.03|45.41|44.71|458
1655262900000|2022-06-15 03:15:00|45.58|44.88|45.52|44.82|45.58|44.88|45.46|44.76|476
1655263200000|2022-06-15 03:20:00|45.53|44.83|45.41|44.71|45.57|44.87|45.38|44.68|504
1655263500000|2022-06-15 03:25:00|45.42|44.72|45.4|44.7|45.43|44.73|45.2|44.5|512
1655263800000|2022-06-15 03:30:00|45.41|44.71|45.34|44.64|45.41|44.71|45.24|44.54|551
1655264100000|2022-06-15 03:35:00|45.37|44.67|45.29|44.59|45.37|44.67|45.06|44.36|500
1655264400000|2022-06-15 03:40:00|45.3|44.6|45.06|44.36|45.33|44.63|45.05|44.35|518
1655264700000|2022-06-15 03:45:00|45.07|44.37|45.22|44.52|45.25|44.55|45.06|44.36|564
1655265000000|2022-06-15 03:50:00|45.2|44.5|45.25|44.55|45.37|44.67|45.2|44.5|553
1655265300000|2022-06-15 03:55:00|45.28|44.58|45.07|44.37|45.29|44.59|44.97|44.27|606
1655265600000|2022-06-15 04:00:00|45.04|44.34|44.75|44.05|45.12|44.42|44.69|43.99|653
1655265900000|2022-06-15 04:05:00|44.72|44.02|44.35|43.65|44.76|44.06|44.33|43.63|620
1655266200000|2022-06-15 04:10:00|44.33|43.63|44.66|43.96|44.66|43.96|44.01|43.31|551
1655266500000|2022-06-15 04:15:00|44.67|43.97|44.39|43.69|44.7|44|44.31|43.61|560
1655266800000|2022-06-15 04:20:00|44.4|43.7|44.16|43.46|44.4|43.7|44.04|43.34|562
1655267100000|2022-06-15 04:25:00|44.15|43.45|43.98|43.28|44.19|43.49|43.83|43.13|481
1655267400000|2022-06-15 04:30:00|43.96|43.26|44.02|43.32|44.3|43.6|43.91|43.21|544
1655267700000|2022-06-15 04:35:00|44.03|43.33|44.17|43.47|44.25|43.55|43.76|43.06|562
1655268000000|2022-06-15 04:40:00|44.16|43.46|44.14|43.44|44.22|43.52|43.97|43.27|505
1655268300000|2022-06-15 04:45:00|44.13|43.43|44.39|43.69|44.68|43.98|44.11|43.41|621
1655268600000|2022-06-15 04:50:00|44.42|43.72|44.43|43.73|44.5|43.8|44.34|43.64|459
1655268900000|2022-06-15 04:55:00|44.44|43.74|44.31|43.61|44.47|43.77|44.23|43.53|461
1655269200000|2022-06-15 05:00:00|44.3|43.6|44.12|43.42|44.51|43.81|44.11|43.41|488
1655269500000|2022-06-15 05:05:00|44.13|43.43|44.3|43.6|44.43|43.73|44.13|43.43|378
1655269800000|2022-06-15 05:10:00|44.32|43.62|44.21|43.51|44.35|43.65|44.16|43.46|399
1655270100000|2022-06-15 05:15:00|44.19|43.49|44.05|43.35|44.27|43.57|43.7|43|592
1655270400000|2022-06-15 05:20:00|44.04|43.34|43.47|42.77|44.05|43.35|43.45|42.75|619
1655270700000|2022-06-15 05:25:00|43.48|42.78|43.32|42.62|43.62|42.92|43.25|42.55|649
1655271000000|2022-06-15 05:30:00|43.33|42.63|43.98|43.28|44.08|43.38|42.97|42.27|707
1655271300000|2022-06-15 05:35:00|43.95|43.25|43.79|43.09|44.08|43.38|43.72|43.02|624
1655271600000|2022-06-15 05:40:00|43.8|43.1|43.58|42.88|43.83|43.13|43.43|42.73|613
1655271900000|2022-06-15 05:45:00|43.59|42.89|43.74|43.04|43.82|43.12|43.49|42.79|629
1655272200000|2022-06-15 05:50:00|43.75|43.05|43.89|43.19|44.03|43.33|43.6|42.9|611
1655272500000|2022-06-15 05:55:00|43.9|43.2|43.58|42.88|43.94|43.24|43.53|42.83|609
1655272800000|2022-06-15 06:00:00|43.57|42.87|43.76|43.06|43.77|43.07|43.36|42.66|537
1655273100000|2022-06-15 06:05:00|43.77|43.07|43.84|43.14|44.01|43.31|43.69|42.99|597
1655273400000|2022-06-15 06:10:00|43.83|43.13|43.65|42.95|43.87|43.17|43.63|42.93|614
1655273700000|2022-06-15 06:15:00|43.64|42.94|43.54|42.84|43.77|43.07|43.52|42.82|594
1655274000000|2022-06-15 06:20:00|43.52|42.82|43.32|42.62|43.56|42.86|43.17|42.47|570
1655274300000|2022-06-15 06:25:00|43.33|42.63|43.45|42.75|43.48|42.78|43.27|42.57|507
1655274600000|2022-06-15 06:30:00|43.46|42.76|43.66|42.96|43.72|43.02|43.23|42.53|570
1655274900000|2022-06-15 06:35:00|43.67|42.97|43.89|43.19|43.93|43.23|43.66|42.96|499
1655275200000|2022-06-15 06:40:00|43.86|43.16|44.07|43.37|44.14|43.44|43.79|43.09|595
1655275500000|2022-06-15 06:45:00|44.08|43.38|44.05|43.35|44.12|43.42|43.95|43.25|518
1655275800000|2022-06-15 06:50:00|44.04|43.34|44.3|43.6|44.47|43.77|44.04|43.34|575
1655276100000|2022-06-15 06:55:00|44.31|43.61|44.3|43.6|44.47|43.77|44.2|43.5|616
1655276400000|2022-06-15 07:00:00|44.26|43.56|44.25|43.55|44.44|43.74|44.2|43.5|630
1655276700000|2022-06-15 07:05:00|44.28|43.58|44.25|43.55|44.4|43.7|44.19|43.49|579
1655277000000|2022-06-15 07:10:00|44.26|43.56|44.04|43.34|44.29|43.59|44.03|43.33|545
1655277300000|2022-06-15 07:15:00|44.05|43.35|44.12|43.42|44.21|43.51|44.02|43.32|496
1655277600000|2022-06-15 07:20:00|44.11|43.41|44.01|43.31|44.14|43.44|43.94|43.24|519
1655277900000|2022-06-15 07:25:00|43.98|43.28|43.71|43.01|44.04|43.34|43.7|43|568
1655278200000|2022-06-15 07:30:00|43.75|43.05|43.75|43.05|43.8|43.1|43.45|42.75|652
1655278500000|2022-06-15 07:35:00|43.76|43.06|43.91|43.21|43.92|43.22|43.73|43.03|477
1655278800000|2022-06-15 07:40:00|43.92|43.22|43.87|43.17|43.93|43.23|43.76|43.06|414
1655279100000|2022-06-15 07:45:00|43.86|43.16|43.37|42.67|43.94|43.24|43.34|42.64|667
1655279400000|2022-06-15 07:50:00|43.32|42.62|43.35|42.65|43.68|42.98|43.1|42.4|680
1655279700000|2022-06-15 07:55:00|43.37|42.67|43.54|42.84|43.63|42.93|43.31|42.61|565
1655280000000|2022-06-15 08:00:00|43.53|42.83|42.77|42.07|43.57|42.87|42.65|41.95|716
1655280300000|2022-06-15 08:05:00|42.76|42.06|42.79|42.09|43.15|42.45|42.63|41.93|665
1655280600000|2022-06-15 08:10:00|42.78|42.08|42.51|41.81|43.03|42.33|42.46|41.76|640
1655280900000|2022-06-15 08:15:00|42.52|41.82|42.67|41.97|42.88|42.18|42.43|41.73|654
1655281200000|2022-06-15 08:20:00|42.65|41.95|42.47|41.77|42.77|42.07|42.39|41.69|676
1655281500000|2022-06-15 08:25:00|42.45|41.75|42.54|41.84|42.81|42.11|42.44|41.74|627
1655281800000|2022-06-15 08:30:00|42.55|41.85|42.93|42.23|42.94|42.24|42.5|41.8|621
1655282100000|2022-06-15 08:35:00|42.91|42.21|42.95|42.25|43.09|42.39|42.75|42.05|629
1655282400000|2022-06-15 08:40:00|42.94|42.24|42.69|41.99|42.99|42.29|42.64|41.94|533
1655282700000|2022-06-15 08:45:00|42.7|42|42.38|41.68|42.72|42.02|42.16|41.46|648
1655283000000|2022-06-15 08:50:00|42.39|41.69|42.14|41.44|42.79|42.09|42.14|41.44|637
1655283300000|2022-06-15 08:55:00|42.13|41.43|42.23|41.53|42.38|41.68|42.08|41.38|599
1655283600000|2022-06-15 09:00:00|42.22|41.52|42.65|41.95|42.72|42.02|42.05|41.35|704
1655283900000|2022-06-15 09:05:00|42.64|41.94|42.71|42.01|42.74|42.04|42.35|41.65|667
1655284200000|2022-06-15 09:10:00|42.7|42|42.27|41.57|42.74|42.04|42.21|41.51|597
1655284500000|2022-06-15 09:15:00|42.26|41.56|42.22|41.52|42.47|41.77|42.09|41.39|668
1655284800000|2022-06-15 09:20:00|42.24|41.54|42.36|41.66|42.45|41.75|42.02|41.32|646
1655285100000|2022-06-15 09:25:00|42.34|41.64|42.3|41.6|42.4|41.7|42.06|41.36|604
1655285400000|2022-06-15 09:30:00|42.28|41.58|42.19|41.49|42.61|41.91|42.19|41.49|625
1655285700000|2022-06-15 09:35:00|42.22|41.52|42.33|41.63|42.37|41.67|41.98|41.28|554
1655286000000|2022-06-15 09:40:00|42.3|41.6|42.27|41.57|42.39|41.69|42.05|41.35|536
1655286300000|2022-06-15 09:45:00|42.28|41.58|42.04|41.34|42.37|41.67|42.01|41.31|585
1655286600000|2022-06-15 09:50:00|42.03|41.33|42.37|41.67|42.41|41.71|42.03|41.33|527
1655286900000|2022-06-15 09:55:00|42.38|41.68|42.35|41.65|42.49|41.79|42.12|41.42|621
1655287200000|2022-06-15 10:00:00|42.36|41.66|42.2|41.5|42.55|41.85|42.16|41.46|620
1655287500000|2022-06-15 10:05:00|42.21|41.51|42.14|41.44|42.47|41.77|42.14|41.44|602
1655287800000|2022-06-15 10:10:00|42.13|41.43|42.29|41.59|42.36|41.66|42.11|41.41|544
1655288100000|2022-06-15 10:15:00|42.28|41.58|43.12|42.42|43.2|42.5|42.17|41.47|663
1655288400000|2022-06-15 10:20:00|43.11|42.41|42.67|41.97|43.2|42.5|42.6|41.9|754
1655288700000|2022-06-15 10:25:00|42.66|41.96|42.78|42.08|42.94|42.24|42.47|41.77|747
1655289000000|2022-06-15 10:30:00|42.77|42.07|42.91|42.21|43.09|42.39|42.62|41.92|704
1655289300000|2022-06-15 10:35:00|42.9|42.2|43.05|42.35|43.21|42.51|42.87|42.17|655
1655289600000|2022-06-15 10:40:00|43.06|42.36|43.28|42.58|43.36|42.66|43|42.3|687
1655289900000|2022-06-15 10:45:00|43.27|42.57|43.36|42.66|43.46|42.76|43.1|42.4|689
1655290200000|2022-06-15 10:50:00|43.32|42.62|43.32|42.62|43.33|42.63|43.05|42.35|651
1655290500000|2022-06-15 10:55:00|43.3|42.6|43.19|42.49|43.31|42.61|43.12|42.42|601
1655290800000|2022-06-15 11:00:00|43.2|42.5|43|42.3|43.27|42.57|42.99|42.29|603
1655291100000|2022-06-15 11:05:00|43.04|42.34|42.97|42.27|43.17|42.47|42.84|42.14|539
1655291400000|2022-06-15 11:10:00|42.98|42.28|43.23|42.53|43.28|42.58|42.94|42.24|550
1655291700000|2022-06-15 11:15:00|43.22|42.52|43.22|42.52|43.35|42.65|43.09|42.39|527
1655292000000|2022-06-15 11:20:00|43.18|42.48|44.19|43.49|44.28|43.58|43.18|42.48|767
1655292300000|2022-06-15 11:25:00|44.2|43.5|44.54|43.84|44.65|43.95|43.99|43.29|766
1655292600000|2022-06-15 11:30:00|44.53|43.83|44.78|44.08|45.09|44.39|44.45|43.75|780
1655292900000|2022-06-15 11:35:00|44.79|44.09|44.76|44.06|45.1|44.4|44.64|43.94|715
1655293200000|2022-06-15 11:40:00|44.72|44.02|44.9|44.2|45|44.3|44.53|43.83|715
1655293500000|2022-06-15 11:45:00|44.86|44.16|44.54|43.84|44.89|44.19|44.48|43.78|711
1655293800000|2022-06-15 11:50:00|44.5|43.8|44.61|43.91|44.74|44.04|44.4|43.7|647
1655294100000|2022-06-15 11:55:00|44.62|43.92|44.63|43.93|44.72|44.02|44.47|43.77|617
1655294400000|2022-06-15 12:00:00|44.64|43.94|44.43|43.73|44.69|43.99|44.42|43.72|667
1655294700000|2022-06-15 12:05:00|44.45|43.75|44.46|43.76|44.54|43.84|44.32|43.62|575
1655295000000|2022-06-15 12:10:00|44.45|43.75|44.99|44.29|45.11|44.41|44.44|43.74|605
1655295300000|2022-06-15 12:15:00|45|44.3|44.68|43.98|45.62|44.92|44.63|43.93|792
1655295600000|2022-06-15 12:20:00|44.67|43.97|44.63|43.93|44.74|44.04|44.55|43.85|644
1655295900000|2022-06-15 12:25:00|44.62|43.92|44.73|44.03|44.85|44.15|44.6|43.9|478
1655296200000|2022-06-15 12:30:00|44.74|44.04|44.79|44.09|44.85|44.15|44.57|43.87|654
1655296500000|2022-06-15 12:35:00|44.83|44.13|44.65|43.95|44.85|44.15|44.57|43.87|515
1655296800000|2022-06-15 12:40:00|44.68|43.98|44.81|44.11|44.93|44.23|44.66|43.96|548
1655297100000|2022-06-15 12:45:00|44.8|44.1|44.96|44.26|45.2|44.5|44.76|44.06|584
1655297400000|2022-06-15 12:50:00|44.94|44.24|44.88|44.18|45.08|44.38|44.85|44.15|489
1655297700000|2022-06-15 12:55:00|44.9|44.2|44.71|44.01|44.93|44.23|44.67|43.97|459
1655298000000|2022-06-15 13:00:00|44.7|44|44.69|43.99|44.78|44.08|44.57|43.87|451
1655298300000|2022-06-15 13:05:00|44.68|43.98|44.82|44.12|44.88|44.18|44.53|43.83|461
1655298600000|2022-06-15 13:10:00|44.85|44.15|44.98|44.28|45.05|44.35|44.75|44.05|594
1655298900000|2022-06-15 13:15:00|44.97|44.27|45.19|44.49|45.24|44.54|44.84|44.14|541
1655299200000|2022-06-15 13:20:00|45.21|44.51|44.98|44.28|45.43|44.73|44.9|44.2|610
1655299500000|2022-06-15 13:25:00|44.99|44.29|45|44.3|45.06|44.36|44.78|44.08|476
1655299800000|2022-06-15 13:30:00|44.98|44.28|44.98|44.28|45.21|44.51|44.74|44.04|603
1655300100000|2022-06-15 13:35:00|44.97|44.27|44.79|44.09|45.24|44.54|44.72|44.02|569
1655300400000|2022-06-15 13:40:00|44.78|44.08|45.15|44.45|45.19|44.49|44.77|44.07|542
1655300700000|2022-06-15 13:45:00|45.14|44.44|45.3|44.6|45.45|44.75|45.09|44.39|563
1655301000000|2022-06-15 13:50:00|45.29|44.59|45.22|44.52|45.65|44.95|45.2|44.5|544
1655301300000|2022-06-15 13:55:00|45.23|44.53|45.3|44.6|45.6|44.9|45.21|44.51|493
1655301600000|2022-06-15 14:00:00|45.31|44.61|45.51|44.81|45.55|44.85|45.21|44.51|386
1655301900000|2022-06-15 14:05:00|45.5|44.8|45.36|44.66|45.68|44.98|45.31|44.61|444
1655302200000|2022-06-15 14:10:00|45.37|44.67|45.41|44.71|45.5|44.8|45.24|44.54|375
1655302500000|2022-06-15 14:15:00|45.4|44.7|44.88|44.18|45.46|44.76|44.87|44.17|438
1655302800000|2022-06-15 14:20:00|44.87|44.17|45.1|44.4|45.18|44.48|44.78|44.08|403
1655303100000|2022-06-15 14:25:00|45.11|44.41|45.03|44.33|45.13|44.43|44.97|44.27|310
1655303400000|2022-06-15 14:30:00|45.02|44.32|44.94|44.24|45.07|44.37|44.85|44.15|364
1655303700000|2022-06-15 14:35:00|44.93|44.23|44.75|44.05|45.05|44.35|44.72|44.02|421
1655304000000|2022-06-15 14:40:00|44.74|44.04|44.86|44.16|45.07|44.37|44.69|43.99|433
1655304300000|2022-06-15 14:45:00|44.85|44.15|45.06|44.36|45.11|44.41|44.82|44.12|428
1655304600000|2022-06-15 14:50:00|45.05|44.35|44.54|43.84|45.09|44.39|44.51|43.81|495
1655304900000|2022-06-15 14:55:00|44.55|43.85|44.84|44.14|44.88|44.18|44.49|43.79|547
1655305200000|2022-06-15 15:00:00|44.81|44.11|45.12|44.42|45.2|44.5|44.7|44|525
1655305500000|2022-06-15 15:05:00|45.11|44.41|45.02|44.32|45.18|44.48|45.01|44.31|432
1655305800000|2022-06-15 15:10:00|45.01|44.31|45.07|44.37|45.21|44.51|45.01|44.31|379
1655306100000|2022-06-15 15:15:00|45.08|44.38|45.03|44.33|45.24|44.54|45.02|44.32|359
1655306400000|2022-06-15 15:20:00|45.04|44.34|44.9|44.2|45.08|44.38|44.8|44.1|353
1655306700000|2022-06-15 15:25:00|44.91|44.21|44.96|44.26|45|44.3|44.89|44.19|348
1655307000000|2022-06-15 15:30:00|44.94|44.24|44.93|44.23|45.01|44.31|44.78|44.08|472
1655307300000|2022-06-15 15:35:00|44.92|44.22|45.11|44.41|45.29|44.59|44.9|44.2|490
1655307600000|2022-06-15 15:40:00|45.12|44.42|45.1|44.4|45.24|44.54|45.04|44.34|419
1655307900000|2022-06-15 15:45:00|45.11|44.41|45.24|44.54|45.44|44.74|45.05|44.35|507
1655308200000|2022-06-15 15:50:00|45.25|44.55|45.3|44.6|45.33|44.63|45.2|44.5|330
1655308500000|2022-06-15 15:55:00|45.31|44.61|45.29|44.59|45.32|44.62|45.2|44.5|357
1655308800000|2022-06-15 16:00:00|45.3|44.6|45.37|44.67|45.61|44.91|45.24|44.54|441
1655309100000|2022-06-15 16:05:00|45.38|44.68|45.4|44.7|45.41|44.71|45.17|44.47|371
1655309400000|2022-06-15 16:10:00|45.39|44.69|45.21|44.51|45.46|44.76|45.18|44.48|345
1655309700000|2022-06-15 16:15:00|45.22|44.52|45.46|44.76|45.47|44.77|45.18|44.48|340
1655310000000|2022-06-15 16:20:00|45.47|44.77|45.3|44.6|45.48|44.78|45.23|44.53|425
1655310300000|2022-06-15 16:25:00|45.31|44.61|45.23|44.53|45.45|44.75|45.13|44.43|455
1655310600000|2022-06-15 16:30:00|45.22|44.52|44.91|44.21|45.23|44.53|44.87|44.17|482
1655310900000|2022-06-15 16:35:00|44.9|44.2|44.77|44.07|45.09|44.39|44.74|44.04|492
1655311200000|2022-06-15 16:40:00|44.79|44.09|44.77|44.07|44.92|44.22|44.68|43.98|391
1655311500000|2022-06-15 16:45:00|44.78|44.08|44.73|44.03|44.8|44.1|44.51|43.81|499
1655311800000|2022-06-15 16:50:00|44.76|44.06|44.66|43.96|44.76|44.06|44.55|43.85|385
1655312100000|2022-06-15 16:55:00|44.67|43.97|44.64|43.94|44.74|44.04|44.3|43.6|425
1655312400000|2022-06-15 17:00:00|44.63|43.93|44.57|43.87|44.68|43.98|44.41|43.71|398
1655312700000|2022-06-15 17:05:00|44.56|43.86|44.14|43.44|44.56|43.86|44.14|43.44|413
1655313000000|2022-06-15 17:10:00|44.15|43.45|44.46|43.76|44.52|43.82|44.09|43.39|490
1655313300000|2022-06-15 17:15:00|44.47|43.77|45.12|44.42|45.16|44.46|44.45|43.75|494
1655313600000|2022-06-15 17:20:00|45.11|44.41|45|44.3|45.33|44.63|44.9|44.2|518
1655313900000|2022-06-15 17:25:00|44.99|44.29|44.71|44.01|45.01|44.31|44.68|43.98|397
1655314200000|2022-06-15 17:30:00|44.72|44.02|44.8|44.1|44.9|44.2|44.29|43.59|523
1655314500000|2022-06-15 17:35:00|44.79|44.09|44.69|43.99|44.85|44.15|44.56|43.86|402
1655314800000|2022-06-15 17:40:00|44.7|44|44.86|44.16|44.97|44.27|44.68|43.98|385
1655315100000|2022-06-15 17:45:00|44.84|44.14|44.86|44.16|45.07|44.37|44.83|44.13|371
1655315400000|2022-06-15 17:50:00|44.84|44.14|45.64|44.94|45.64|44.94|44.84|44.14|453
1655315700000|2022-06-15 17:55:00|45.65|44.95|45.86|45.16|46.12|45.42|45.37|44.67|641
1655316000000|2022-06-15 18:00:00|45.87|45.17|45.05|44.35|46.2|45.5|44.87|44.17|827
1655316300000|2022-06-15 18:05:00|45.06|44.36|44.3|43.6|45.09|44.39|44.11|43.41|657
1655316600000|2022-06-15 18:10:00|44.31|43.61|44.38|43.68|44.63|43.93|43.86|43.16|681
1655316900000|2022-06-15 18:15:00|44.39|43.69|44.67|43.97|44.95|44.25|44.16|43.46|703
1655317200000|2022-06-15 18:20:00|44.65|43.95|44.43|43.73|44.9|44.2|44.3|43.6|643
1655317500000|2022-06-15 18:25:00|44.44|43.74|45.12|44.42|45.16|44.46|44.42|43.72|621
1655317800000|2022-06-15 18:30:00|45.11|44.41|44.91|44.21|45.12|44.42|44.37|43.67|628
1655318100000|2022-06-15 18:35:00|44.92|44.22|45.47|44.77|45.47|44.77|44.74|44.04|455
1655318400000|2022-06-15 18:40:00|46.35|45.09|46.47|45.77|46.6|45.9|46|45.09|16
1655318700000|2022-06-15 18:45:00|47.69|46.05|47.39|46.69|48.4|47.7|46.86|46.05|629
1655319000000|2022-06-15 18:50:00|47.4|46.7|47.22|46.52|47.52|46.82|46.58|45.88|730
1655319300000|2022-06-15 18:55:00|47.24|46.54|47.23|46.53|47.68|46.98|46.91|46.21|750
1655319600000|2022-06-15 19:00:00|47.25|46.55|47.42|46.72|47.67|46.97|47.11|46.41|675
1655319900000|2022-06-15 19:05:00|47.41|46.71|47.93|47.23|48.04|47.34|47.41|46.71|627
1655320200000|2022-06-15 19:10:00|47.92|47.22|47.98|47.28|48.15|47.45|47.56|46.86|592
1655320500000|2022-06-15 19:15:00|47.97|47.27|48.02|47.32|48.1|47.4|47.79|47.09|577
1655320800000|2022-06-15 19:20:00|48.03|47.33|48.79|48.09|48.83|48.13|47.95|47.25|636
1655321100000|2022-06-15 19:25:00|48.8|48.1|48.92|48.22|49.08|48.38|48.62|47.92|571
1655321400000|2022-06-15 19:30:00|48.93|48.23|49.62|48.92|49.74|49.04|48.74|48.04|661
1655321700000|2022-06-15 19:35:00|49.61|48.91|49.15|48.45|49.65|48.95|49.05|48.35|631
1655322000000|2022-06-15 19:40:00|49.13|48.43|48.96|48.26|49.22|48.52|48.88|48.18|617
1655322300000|2022-06-15 19:45:00|48.97|48.27|49.09|48.39|49.17|48.47|48.81|48.11|623
1655322600000|2022-06-15 19:50:00|49.04|48.34|48.67|47.97|49.04|48.34|48.54|47.84|345
1655322900000|2022-06-15 19:55:00|48.68|47.98|48.65|47.95|48.92|48.22|48.64|47.94|587
1655323200000|2022-06-15 20:00:00|48.64|47.94|48.77|48.07|48.93|48.23|48.54|47.84|601
1655323500000|2022-06-15 20:05:00|48.78|48.08|48.83|48.13|48.87|48.17|48.67|47.97|452
1655323800000|2022-06-15 20:10:00|48.82|48.12|48.57|47.87|48.88|48.18|48.57|47.87|419
1655324100000|2022-06-15 20:15:00|48.56|47.86|48.42|47.72|48.72|48.02|48.34|47.64|546
1655324400000|2022-06-15 20:20:00|48.43|47.73|48.55|47.85|48.59|47.89|48.38|47.68|438
1655324700000|2022-06-15 20:25:00|48.54|47.84|48.62|47.92|48.64|47.94|48.48|47.78|444
1655325000000|2022-06-15 20:30:00|48.64|47.94|48.82|48.12|48.91|48.21|48.57|47.87|512
1655325300000|2022-06-15 20:35:00|48.81|48.11|49.09|48.39|49.14|48.44|48.79|48.09|525
1655325600000|2022-06-15 20:40:00|49.07|48.37|49.29|48.59|49.32|48.62|48.92|48.22|484
1655325900000|2022-06-15 20:45:00|49.23|48.53|49.29|48.59|49.4|48.7|49.17|48.47|477
1655326200000|2022-06-15 20:50:00|49.28|48.58|49.2|48.5|49.31|48.61|49.07|48.37|390
1655326500000|2022-06-15 20:55:00|49.18|48.48|48.96|48.26|49.27|48.57|48.95|48.25|368
1655326800000|2022-06-15 21:00:00|48.97|48.27|49.04|48.34|49.1|48.4|48.97|48.27|205
1655327100000|2022-06-15 21:05:00|49.05|48.35|49.28|48.58|49.29|48.59|48.94|48.24|186
1655327400000|2022-06-15 21:10:00|49.3|48.6|49.31|48.61|49.43|48.73|49.24|48.54|277
1655327700000|2022-06-15 21:15:00|49.32|48.62|49.25|48.55|49.36|48.66|49.22|48.52|185
1655328000000|2022-06-15 21:20:00|49.26|48.56|49.43|48.73|49.54|48.84|49.22|48.52|203
1655328300000|2022-06-15 21:25:00|49.42|48.72|49.52|48.82|49.53|48.83|49.41|48.71|197
1655328600000|2022-06-15 21:30:00|49.53|48.83|49.54|48.84|49.59|48.89|49.51|48.81|119
1655328900000|2022-06-15 21:35:00|49.55|48.85|49.93|49.23|49.95|49.25|49.53|48.83|226
1655329200000|2022-06-15 21:40:00|49.92|49.22|49.91|49.21|50.04|49.34|49.9|49.2|178
1655329500000|2022-06-15 21:45:00|49.93|49.23|50.16|49.46|50.18|49.48|49.92|49.22|289
1655329800000|2022-06-15 21:50:00|50.17|49.47|50.42|49.72|50.47|49.77|50.13|49.43|411
1655330100000|2022-06-15 21:55:00|50.43|49.73|50.23|49.53|50.47|49.77|50.22|49.52|349
1655330400000|2022-06-15 22:00:00|50.24|49.54|50.51|49.81|50.51|49.81|50.21|49.51|416
1655330700000|2022-06-15 22:05:00|50.52|49.82|50.54|49.84|50.89|50.19|50.45|49.75|478
1655331000000|2022-06-15 22:10:00|50.53|49.83|50.74|50.04|50.87|50.17|50.43|49.73|414
1655331300000|2022-06-15 22:15:00|50.75|50.05|50.54|49.84|50.87|50.17|50.52|49.82|349
1655331600000|2022-06-15 22:20:00|50.55|49.85|50.58|49.88|50.62|49.92|50.41|49.71|376
1655331900000|2022-06-15 22:25:00|50.57|49.87|51.01|50.31|51.21|50.51|50.55|49.85|424
1655332200000|2022-06-15 22:30:00|51|50.3|51.12|50.42|51.31|50.61|50.86|50.16|374
1655332500000|2022-06-15 22:35:00|51.11|50.41|50.95|50.25|51.14|50.44|50.83|50.13|287
1655332800000|2022-06-15 22:40:00|50.94|50.24|50.82|50.12|50.99|50.29|50.72|50.02|293
1655333100000|2022-06-15 22:45:00|50.81|50.11|50.78|50.08|50.84|50.14|50.66|49.96|223
1655333400000|2022-06-15 22:50:00|50.77|50.07|50.72|50.02|50.8|50.1|50.64|49.94|207
1655333700000|2022-06-15 22:55:00|50.71|50.01|50.67|49.97|50.73|50.03|50.55|49.85|295
1655334000000|2022-06-15 23:00:00|50.68|49.98|50.58|49.88|50.75|50.05|50.43|49.73|391
1655334300000|2022-06-15 23:05:00|50.59|49.89|50.66|49.96|50.66|49.96|50.47|49.77|352
1655334600000|2022-06-15 23:10:00|50.65|49.95|50.7|50|50.73|50.03|50.56|49.86|354
1655334900000|2022-06-15 23:15:00|50.69|49.99|50.72|50.02|50.76|50.06|50.55|49.85|289
1655335200000|2022-06-15 23:20:00|50.73|50.03|50.94|50.24|51.02|50.32|50.71|50.01|297
1655335500000|2022-06-15 23:25:00|50.95|50.25|50.89|50.19|50.96|50.26|50.72|50.02|331
1655335800000|2022-06-15 23:30:00|50.88|50.18|50.59|49.89|50.91|50.21|50.49|49.79|376
1655336100000|2022-06-15 23:35:00|50.57|49.87|50.53|49.83|50.64|49.94|50.42|49.72|322
1655336400000|2022-06-15 23:40:00|50.52|49.82|50.45|49.75|50.59|49.89|50.32|49.62|283
1655336700000|2022-06-15 23:45:00|50.46|49.76|50.82|50.12|50.85|50.15|50.42|49.72|476
1655337000000|2022-06-15 23:50:00|50.81|50.11|50.64|49.94|50.87|50.17|50.62|49.92|313
1655337300000|2022-06-15 23:55:00|50.65|49.95|50.99|50.29|51.04|50.34|50.61|49.91|391
1655337600000|2022-06-16 00:00:00|50.97|50.27|51.49|50.79|51.52|50.82|50.89|50.19|411
1655337900000|2022-06-16 00:05:00|51.48|50.78|51.19|50.49|51.51|50.81|50.98|50.28|488
1655338200000|2022-06-16 00:10:00|51.2|50.5|51.01|50.31|51.2|50.5|50.99|50.29|441
1655338500000|2022-06-16 00:15:00|51|50.3|50.53|49.83|51.01|50.31|50.52|49.82|401
1655338800000|2022-06-16 00:20:00|50.51|49.81|50.3|49.6|50.53|49.83|50.28|49.58|344
1655339100000|2022-06-16 00:25:00|50.31|49.61|50.37|49.67|50.43|49.73|50.27|49.57|313
1655339400000|2022-06-16 00:30:00|50.38|49.68|50.38|49.68|50.54|49.84|50.3|49.6|472
1655339700000|2022-06-16 00:35:00|50.39|49.69|50.41|49.71|50.61|49.91|50.32|49.62|400
1655340000000|2022-06-16 00:40:00|50.42|49.72|50.34|49.64|50.44|49.74|50.27|49.57|297
1655340300000|2022-06-16 00:45:00|50.33|49.63|50.28|49.58|50.48|49.78|50.27|49.57|394
1655340600000|2022-06-16 00:50:00|50.26|49.56|50.54|49.84|50.58|49.88|50.24|49.54|434
1655340900000|2022-06-16 00:55:00|50.55|49.85|50.61|49.91|50.67|49.97|50.5|49.8|371
1655341200000|2022-06-16 01:00:00|50.62|49.92|50.81|50.11|50.85|50.15|50.57|49.87|390
1655341500000|2022-06-16 01:05:00|50.8|50.1|50.83|50.13|50.99|50.29|50.7|50|350
1655341800000|2022-06-16 01:10:00|50.84|50.14|51.31|50.61|51.34|50.64|50.82|50.12|417
1655342100000|2022-06-16 01:15:00|51.32|50.62|51.13|50.43|51.37|50.67|51.05|50.35|381
1655342400000|2022-06-16 01:20:00|51.14|50.44|51.02|50.32|51.17|50.47|50.98|50.28|293
1655342700000|2022-06-16 01:25:00|51.04|50.34|51.19|50.49|51.27|50.57|50.98|50.28|320
1655343000000|2022-06-16 01:30:00|51.21|50.51|51.12|50.42|51.29|50.59|51.09|50.39|353
1655343300000|2022-06-16 01:35:00|51.13|50.43|51.04|50.34|51.18|50.48|51|50.3|347
1655343600000|2022-06-16 01:40:00|51.03|50.33|50.99|50.29|51.05|50.35|50.92|50.22|339
1655343900000|2022-06-16 01:45:00|50.98|50.28|51.12|50.42|51.14|50.44|50.95|50.25|448
1655344200000|2022-06-16 01:50:00|51.11|50.41|51.05|50.35|51.17|50.47|50.98|50.28|398
1655344500000|2022-06-16 01:55:00|51.03|50.33|50.68|49.98|51.05|50.35|50.63|49.93|372
1655344800000|2022-06-16 02:00:00|50.67|49.97|50.85|50.15|50.89|50.19|50.64|49.94|427
1655345100000|2022-06-16 02:05:00|50.86|50.16|50.69|49.99|50.87|50.17|50.67|49.97|292
1655345400000|2022-06-16 02:10:00|50.68|49.98|50.65|49.95|50.74|50.04|50.5|49.8|365
1655345700000|2022-06-16 02:15:00|50.66|49.96|50.53|49.83|50.72|50.02|50.53|49.83|430
1655346000000|2022-06-16 02:20:00|50.54|49.84|50.44|49.74|50.64|49.94|50.33|49.63|432
1655346300000|2022-06-16 02:25:00|50.43|49.73|50.46|49.76|50.61|49.91|50.13|49.43|482
1655346600000|2022-06-16 02:30:00|50.47|49.77|50.78|50.08|50.8|50.1|50.44|49.74|390
1655346900000|2022-06-16 02:35:00|50.77|50.07|50.65|49.95|50.77|50.07|50.64|49.94|270
1655347200000|2022-06-16 02:40:00|50.66|49.96|50.57|49.87|50.67|49.97|50.46|49.76|383
1655347500000|2022-06-16 02:45:00|50.59|49.89|50.71|50.01|50.79|50.09|50.51|49.81|448
1655347800000|2022-06-16 02:50:00|50.72|50.02|50.77|50.07|50.81|50.11|50.67|49.97|323
1655348100000|2022-06-16 02:55:00|50.76|50.06|50.74|50.04|50.81|50.11|50.69|49.99|339
1655348400000|2022-06-16 03:00:00|50.73|50.03|50.83|50.13|50.96|50.26|50.7|50|298
1655348700000|2022-06-16 03:05:00|50.82|50.12|50.65|49.95|50.9|50.2|50.62|49.92|269
1655349000000|2022-06-16 03:10:00|50.66|49.96|50.61|49.91|50.74|50.04|50.61|49.91|278
1655349300000|2022-06-16 03:15:00|50.62|49.92|50.49|49.79|50.8|50.1|50.46|49.76|482
1655349600000|2022-06-16 03:20:00|50.48|49.78|50.53|49.83|50.56|49.86|50.4|49.7|402
1655349900000|2022-06-16 03:25:00|50.55|49.85|50.36|49.66|50.57|49.87|50.28|49.58|381
1655350200000|2022-06-16 03:30:00|50.37|49.67|50.46|49.76|50.52|49.82|50.3|49.6|352
1655350500000|2022-06-16 03:35:00|50.45|49.75|50.42|49.72|50.5|49.8|50.36|49.66|343
1655350800000|2022-06-16 03:40:00|50.41|49.71|50.19|49.49|50.47|49.77|50.16|49.46|325
1655351100000|2022-06-16 03:45:00|50.2|49.5|50.2|49.5|50.27|49.57|50.07|49.37|333
1655351400000|2022-06-16 03:50:00|50.19|49.49|50.17|49.47|50.27|49.57|50.16|49.46|206
1655351700000|2022-06-16 03:55:00|50.2|49.5|50.03|49.33|50.21|49.51|49.98|49.28|323
1655352000000|2022-06-16 04:00:00|50.02|49.32|49.93|49.23|50.19|49.49|49.93|49.23|420
1655352300000|2022-06-16 04:05:00|49.94|49.24|50.15|49.45|50.15|49.45|49.9|49.2|412
1655352600000|2022-06-16 04:10:00|50.14|49.44|50.21|49.51|50.23|49.53|50.04|49.34|325
1655352900000|2022-06-16 04:15:00|50.2|49.5|50.2|49.5|50.28|49.58|50.15|49.45|311
1655353200000|2022-06-16 04:20:00|50.21|49.51|50.21|49.51|50.26|49.56|50.18|49.48|208
1655353500000|2022-06-16 04:25:00|50.2|49.5|50.19|49.49|50.24|49.54|50.16|49.46|230
1655353800000|2022-06-16 04:30:00|50.18|49.48|50.14|49.44|50.25|49.55|50.11|49.41|176
1655354100000|2022-06-16 04:35:00|50.16|49.46|49.98|49.28|50.16|49.46|49.95|49.25|209
1655354400000|2022-06-16 04:40:00|50|49.3|49.69|48.99|50|49.3|49.67|48.97|316
1655354700000|2022-06-16 04:45:00|49.68|48.98|49.51|48.81|49.76|49.06|49.47|48.77|442
1655355000000|2022-06-16 04:50:00|49.52|48.82|49.37|48.67|49.52|48.82|49.3|48.6|427
1655355300000|2022-06-16 04:55:00|49.36|48.66|49.3|48.6|49.42|48.72|49.29|48.59|265
1655355600000|2022-06-16 05:00:00|49.31|48.61|49.3|48.6|49.44|48.74|49.25|48.55|346
1655355900000|2022-06-16 05:05:00|49.28|48.58|49.12|48.42|49.32|48.62|49.01|48.31|325
1655356200000|2022-06-16 05:10:00|49.1|48.4|49.17|48.47|49.21|48.51|48.97|48.27|444
1655356500000|2022-06-16 05:15:00|49.16|48.46|49.38|48.68|49.39|48.69|49.12|48.42|342
1655356800000|2022-06-16 05:20:00|49.39|48.69|49.41|48.71|49.53|48.83|49.35|48.65|289
1655357100000|2022-06-16 05:25:00|49.4|48.7|49.58|48.88|49.62|48.92|49.4|48.7|248
1655357400000|2022-06-16 05:30:00|49.57|48.87|49.62|48.92|49.67|48.97|49.55|48.85|313
1655357700000|2022-06-16 05:35:00|49.61|48.91|49.61|48.91|49.64|48.94|49.52|48.82|266
1655358000000|2022-06-16 05:40:00|49.6|48.9|49.53|48.83|49.61|48.91|49.44|48.74|306
1655358300000|2022-06-16 05:45:00|49.52|48.82|49.35|48.65|49.57|48.87|49.34|48.64|253
1655358600000|2022-06-16 05:50:00|49.33|48.63|49.32|48.62|49.35|48.65|49.15|48.45|324
1655358900000|2022-06-16 05:55:00|49.3|48.6|49.38|48.68|49.42|48.72|49.28|48.58|324
1655359200000|2022-06-16 06:00:00|49.34|48.64|49.41|48.71|49.49|48.79|49.32|48.62|377
1655359500000|2022-06-16 06:05:00|49.4|48.7|49.41|48.71|49.49|48.79|49.36|48.66|364
1655359800000|2022-06-16 06:10:00|49.4|48.7|49.45|48.75|49.49|48.79|49.31|48.61|299
1655360100000|2022-06-16 06:15:00|49.43|48.73|49.29|48.59|49.49|48.79|49.23|48.53|312
1655360400000|2022-06-16 06:20:00|49.24|48.54|49.15|48.45|49.32|48.62|49.12|48.42|309
1655360700000|2022-06-16 06:25:00|49.14|48.44|49.04|48.34|49.24|48.54|49.01|48.31|315
1655361000000|2022-06-16 06:30:00|49.03|48.33|48.86|48.16|49.11|48.41|48.75|48.05|367
1655361300000|2022-06-16 06:35:00|48.85|48.15|48.5|47.8|48.9|48.2|48.46|47.76|397
1655361600000|2022-06-16 06:40:00|48.48|47.78|48.52|47.82|48.55|47.85|48.43|47.73|394
1655361900000|2022-06-16 06:45:00|48.51|47.81|48.51|47.81|48.6|47.9|48.43|47.73|293
1655362200000|2022-06-16 06:50:00|48.5|47.8|48.36|47.66|48.62|47.92|48.32|47.62|301
1655362500000|2022-06-16 06:55:00|48.35|47.65|48.43|47.73|48.47|47.77|48.29|47.59|259
1655362800000|2022-06-16 07:00:00|48.45|47.75|48.71|48.01|48.79|48.09|48.41|47.71|438
1655363100000|2022-06-16 07:05:00|48.72|48.02|48.72|48.02|48.85|48.15|48.69|47.99|313
1655363400000|2022-06-16 07:10:00|48.71|48.01|48.58|47.88|48.73|48.03|48.55|47.85|285
1655363700000|2022-06-16 07:15:00|48.57|47.87|48.29|47.59|48.63|47.93|48.22|47.52|330
1655364000000|2022-06-16 07:20:00|48.28|47.58|48.03|47.33|48.34|47.64|47.97|47.27|368
1655364300000|2022-06-16 07:25:00|48.05|47.35|48.13|47.43|48.2|47.5|47.95|47.25|380
1655364600000|2022-06-16 07:30:00|48.12|47.42|47.78|47.08|48.15|47.45|47.64|46.94|348
1655364900000|2022-06-16 07:35:00|47.77|47.07|47.67|46.97|47.82|47.12|47.61|46.91|527
1655365200000|2022-06-16 07:40:00|47.66|46.96|47.62|46.92|47.73|47.03|47.51|46.81|517
1655365500000|2022-06-16 07:45:00|47.64|46.94|47.61|46.91|47.72|47.02|47.54|46.84|407
1655365800000|2022-06-16 07:50:00|47.6|46.9|47.57|46.87|47.62|46.92|47.48|46.78|372
1655366100000|2022-06-16 07:55:00|47.58|46.88|47.65|46.95|47.72|47.02|47.49|46.79|451
1655366400000|2022-06-16 08:00:00|47.66|46.96|47.95|47.25|48|47.3|47.61|46.91|372
1655366700000|2022-06-16 08:05:00|47.96|47.26|47.67|46.97|47.96|47.26|47.67|46.97|336
1655367000000|2022-06-16 08:10:00|47.66|46.96|47.46|46.76|47.68|46.98|47.43|46.73|296
1655367300000|2022-06-16 08:15:00|47.45|46.75|47.47|46.77|47.53|46.83|47.37|46.67|392
1655367600000|2022-06-16 08:20:00|47.46|46.76|47.77|47.07|47.81|47.11|47.43|46.73|372
1655367900000|2022-06-16 08:25:00|47.78|47.08|47.93|47.23|48.03|47.33|47.73|47.03|464
1655368200000|2022-06-16 08:30:00|47.92|47.22|48.19|47.49|48.28|47.58|47.91|47.21|445
1655368500000|2022-06-16 08:35:00|48.2|47.5|48.25|47.55|48.28|47.58|48.11|47.41|389
1655368800000|2022-06-16 08:40:00|48.26|47.56|48.02|47.32|48.26|47.56|47.98|47.28|257
1655369100000|2022-06-16 08:45:00|48.01|47.31|48.11|47.41|48.13|47.43|47.97|47.27|249
1655369400000|2022-06-16 08:50:00|48.1|47.4|48.18|47.48|48.18|47.48|47.99|47.29|359
1655369700000|2022-06-16 08:55:00|48.19|47.49|48.09|47.39|48.23|47.53|48.05|47.35|308
1655370000000|2022-06-16 09:00:00|48.1|47.4|47.88|47.18|48.18|47.48|47.84|47.14|427
1655370300000|2022-06-16 09:05:00|47.87|47.17|47.22|46.52|47.9|47.2|47.16|46.46|534
1655370600000|2022-06-16 09:10:00|47.21|46.51|47.02|46.32|47.23|46.53|46.92|46.22|490
1655370900000|2022-06-16 09:15:00|47.01|46.31|46.8|46.1|47.06|46.36|46.72|46.02|509
1655371200000|2022-06-16 09:20:00|46.81|46.11|46.65|45.95|46.86|46.16|46.65|45.95|458
1655371500000|2022-06-16 09:25:00|46.67|45.97|46.61|45.91|46.75|46.05|46.47|45.77|470
1655371800000|2022-06-16 09:30:00|46.6|45.9|46.29|45.59|46.61|45.91|46.25|45.55|388
1655372100000|2022-06-16 09:35:00|46.3|45.6|46.04|45.34|46.39|45.69|45.98|45.28|403
1655372400000|2022-06-16 09:40:00|46.02|45.32|45.91|45.21|46.08|45.38|45.85|45.15|465
1655372700000|2022-06-16 09:45:00|45.9|45.2|45.84|45.14|45.95|45.25|45.64|44.94|417
1655373000000|2022-06-16 09:50:00|45.85|45.15|45.98|45.28|45.99|45.29|45.71|45.01|461
1655373300000|2022-06-16 09:55:00|46|45.3|46.14|45.44|46.21|45.51|45.88|45.18|469
1655373600000|2022-06-16 10:00:00|46.15|45.45|46.19|45.49|46.33|45.63|46.12|45.42|456
1655373900000|2022-06-16 10:05:00|46.22|45.52|46.11|45.41|46.22|45.52|45.99|45.29|191
1655374200000|2022-06-16 10:10:00|46.1|45.4|46.03|45.33|46.14|45.44|45.97|45.27|270
1655374500000|2022-06-16 10:15:00|46.02|45.32|46.12|45.42|46.15|45.45|45.97|45.27|317
1655374800000|2022-06-16 10:20:00|46.11|45.41|45.99|45.29|46.11|45.41|45.94|45.24|259
1655375100000|2022-06-16 10:25:00|46|45.3|45.6|44.9|46|45.3|45.55|44.85|381
1655375400000|2022-06-16 10:30:00|45.61|44.91|45.51|44.81|45.77|45.07|45.51|44.81|334
1655375700000|2022-06-16 10:35:00|45.5|44.8|45.46|44.76|45.7|45|45.44|44.74|418
1655376000000|2022-06-16 10:40:00|45.47|44.77|45.55|44.85|45.55|44.85|45.37|44.67|443
1655376300000|2022-06-16 10:45:00|45.53|44.83|45.4|44.7|45.59|44.89|45.4|44.7|424
1655376600000|2022-06-16 10:50:00|45.41|44.71|46.1|45.4|46.25|45.55|45.28|44.58|508
1655376900000|2022-06-16 10:55:00|46.11|45.41|46.21|45.51|46.4|45.7|45.78|45.08|498
1655377200000|2022-06-16 11:00:00|46.2|45.5|46.2|45.5|46.28|45.58|46.06|45.36|319
1655377500000|2022-06-16 11:05:00|46.21|45.51|46.16|45.46|46.39|45.69|46.08|45.38|250
1655377800000|2022-06-16 11:10:00|46.17|45.47|46.2|45.5|46.2|45.5|46.02|45.32|200
1655378100000|2022-06-16 11:15:00|46.19|45.49|46.07|45.37|46.2|45.5|45.96|45.26|214
1655378400000|2022-06-16 11:20:00|46.08|45.38|45.64|44.94|46.08|45.38|45.64|44.94|283
1655378700000|2022-06-16 11:25:00|45.63|44.93|45.77|45.07|45.9|45.2|45.55|44.85|418
1655379000000|2022-06-16 11:30:00|45.76|45.06|45.94|45.24|45.99|45.29|45.56|44.86|435
1655379300000|2022-06-16 11:35:00|45.92|45.22|45.58|44.88|45.98|45.28|45.58|44.88|439
1655379600000|2022-06-16 11:40:00|45.57|44.87|45.51|44.81|45.68|44.98|45.45|44.75|341
1655379900000|2022-06-16 11:45:00|45.5|44.8|45.24|44.54|45.52|44.82|45.15|44.45|450
1655380200000|2022-06-16 11:50:00|45.23|44.53|44.95|44.25|45.3|44.6|44.95|44.25|382
1655380500000|2022-06-16 11:55:00|44.93|44.23|45.35|44.65|45.45|44.75|44.84|44.14|473
1655380800000|2022-06-16 12:00:00|45.36|44.66|45.54|44.84|45.64|44.94|45.29|44.59|451
1655381100000|2022-06-16 12:05:00|45.53|44.83|45.54|44.84|45.61|44.91|45.45|44.75|417
1655381400000|2022-06-16 12:10:00|45.57|44.87|45.65|44.95|45.71|45.01|45.48|44.78|394
1655381700000|2022-06-16 12:15:00|45.64|44.94|45.17|44.47|45.7|45|45.12|44.42|395
1655382000000|2022-06-16 12:20:00|45.18|44.48|46.11|45.41|46.11|45.41|45.18|44.48|539
1655382300000|2022-06-16 12:25:00|46.14|45.44|46.26|45.56|46.44|45.74|46.04|45.34|440
1655382600000|2022-06-16 12:30:00|46.27|45.57|46.27|45.57|46.64|45.94|46.1|45.4|582
1655382900000|2022-06-16 12:35:00|46.26|45.56|46.22|45.52|46.35|45.65|46.18|45.48|492
1655383200000|2022-06-16 12:40:00|46.23|45.53|46.04|45.34|46.24|45.54|45.86|45.16|422
1655383500000|2022-06-16 12:45:00|46.05|45.35|46|45.3|46.13|45.43|45.77|45.07|492
1655383800000|2022-06-16 12:50:00|45.97|45.27|45.87|45.17|46.06|45.36|45.77|45.07|482
1655384100000|2022-06-16 12:55:00|45.85|45.15|45.75|45.05|45.94|45.24|45.75|45.05|440
1655384400000|2022-06-16 13:00:00|45.76|45.06|46.25|45.55|46.27|45.57|45.73|45.03|452
1655384700000|2022-06-16 13:05:00|46.26|45.56|46.07|45.37|46.31|45.61|45.89|45.19|437
1655385000000|2022-06-16 13:10:00|46.06|45.36|46.16|45.46|46.29|45.59|45.97|45.27|347
1655385300000|2022-06-16 13:15:00|46.17|45.47|45.88|45.18|46.24|45.54|45.85|45.15|429
1655385600000|2022-06-16 13:20:00|45.9|45.2|46|45.3|46.03|45.33|45.87|45.17|485
1655385900000|2022-06-16 13:25:00|46.01|45.31|46.25|45.55|46.29|45.59|45.99|45.29|557
1655386200000|2022-06-16 13:30:00|46.27|45.57|45.62|44.92|46.54|45.84|45.47|44.77|643
1655386500000|2022-06-16 13:35:00|45.61|44.91|45.55|44.85|46.17|45.47|45.34|44.64|661
1655386800000|2022-06-16 13:40:00|45.54|44.84|45.52|44.82|45.76|45.06|45.39|44.69|696
1655387100000|2022-06-16 13:45:00|45.51|44.81|45.82|45.12|45.95|45.25|45.46|44.76|696
1655387400000|2022-06-16 13:50:00|45.84|45.14|45.26|44.56|45.84|45.14|44.91|44.21|677
1655387700000|2022-06-16 13:55:00|45.27|44.57|45.38|44.68|45.5|44.8|45.11|44.41|511
1655388000000|2022-06-16 14:00:00|45.39|44.69|44.89|44.19|45.41|44.71|44.88|44.18|616
1655388300000|2022-06-16 14:05:00|44.88|44.18|45.12|44.42|45.17|44.47|44.71|44.01|638
1655388600000|2022-06-16 14:10:00|45.14|44.44|45.06|44.36|45.23|44.53|44.93|44.23|574
1655388900000|2022-06-16 14:15:00|45.07|44.37|45.28|44.58|45.66|44.96|45.01|44.31|649
1655389200000|2022-06-16 14:20:00|45.27|44.57|45.37|44.67|45.59|44.89|45.26|44.56|619
1655389500000|2022-06-16 14:25:00|45.36|44.66|45.55|44.85|45.66|44.96|45.32|44.62|564
1655389800000|2022-06-16 14:30:00|45.53|44.83|45.69|44.99|45.85|45.15|45.39|44.69|584
1655390100000|2022-06-16 14:35:00|45.7|45|45.46|44.76|45.76|45.06|45.42|44.72|537
1655390400000|2022-06-16 14:40:00|45.45|44.75|45.2|44.5|45.63|44.93|45.2|44.5|506
1655390700000|2022-06-16 14:45:00|45.25|44.55|45.48|44.78|45.62|44.92|45.1|44.4|553
1655391000000|2022-06-16 14:50:00|45.47|44.77|45.32|44.62|45.5|44.8|45.04|44.34|587
1655391300000|2022-06-16 14:55:00|45.31|44.61|45.14|44.44|45.56|44.86|45.11|44.41|543
1655391600000|2022-06-16 15:00:00|45.15|44.45|45.57|44.87|45.68|44.98|45.13|44.43|554
1655391900000|2022-06-16 15:05:00|45.58|44.88|45.94|45.24|46.03|45.33|45.48|44.78|593
1655392200000|2022-06-16 15:10:00|45.93|45.23|45.97|45.27|46.13|45.43|45.77|45.07|521
1655392500000|2022-06-16 15:15:00|45.95|45.25|45.89|45.19|46.26|45.56|45.75|45.05|494
1655392800000|2022-06-16 15:20:00|45.9|45.2|46.1|45.4|46.16|45.46|45.81|45.11|415
1655393100000|2022-06-16 15:25:00|46.09|45.39|46.29|45.59|46.45|45.75|46.02|45.32|415
1655393400000|2022-06-16 15:30:00|46.3|45.6|46.21|45.51|46.35|45.65|46.16|45.46|404
1655393700000|2022-06-16 15:35:00|46.22|45.52|46.32|45.62|46.32|45.62|46.1|45.4|453
1655394000000|2022-06-16 15:40:00|46.31|45.61|46.21|45.51|46.36|45.66|46.03|45.33|513
1655394300000|2022-06-16 15:45:00|46.22|45.52|46.12|45.42|46.34|45.64|46|45.3|373
1655394600000|2022-06-16 15:50:00|46.11|45.41|45.89|45.19|46.14|45.44|45.81|45.11|388
1655394900000|2022-06-16 15:55:00|45.9|45.2|45.92|45.22|45.95|45.25|45.79|45.09|359
1655395200000|2022-06-16 16:00:00|45.93|45.23|45.67|44.97|45.95|45.25|45.65|44.95|421
1655395500000|2022-06-16 16:05:00|45.66|44.96|45.73|45.03|45.8|45.1|45.62|44.92|303
1655395800000|2022-06-16 16:10:00|45.74|45.04|45.54|44.84|45.75|45.05|45.54|44.84|393
1655396100000|2022-06-16 16:15:00|45.57|44.87|45.76|45.06|45.88|45.18|45.4|44.7|477
1655396400000|2022-06-16 16:20:00|45.77|45.07|46.13|45.43|46.17|45.47|45.69|44.99|518
1655396700000|2022-06-16 16:25:00|46.14|45.44|46.36|45.66|46.39|45.69|46.09|45.39|476
1655397000000|2022-06-16 16:30:00|46.35|45.65|46.42|45.72|46.53|45.83|46.24|45.54|538
1655397300000|2022-06-16 16:35:00|46.44|45.74|46.38|45.68|46.52|45.82|46.24|45.54|515
1655397600000|2022-06-16 16:40:00|46.41|45.71|46.37|45.67|46.5|45.8|46.24|45.54|439
1655397900000|2022-06-16 16:45:00|46.38|45.68|46.55|45.85|46.63|45.93|46.26|45.56|572
1655398200000|2022-06-16 16:50:00|46.56|45.86|46.44|45.74|46.61|45.91|46.39|45.69|464
1655398500000|2022-06-16 16:55:00|46.42|45.72|46.35|45.65|46.44|45.74|46.21|45.51|446
1655398800000|2022-06-16 17:00:00|46.36|45.66|46.28|45.58|46.39|45.69|46.2|45.5|488
1655399100000|2022-06-16 17:05:00|46.3|45.6|46.39|45.69|46.42|45.72|46.12|45.42|480
1655399400000|2022-06-16 17:10:00|46.36|45.66|46.43|45.73|46.56|45.86|46.34|45.64|532
1655399700000|2022-06-16 17:15:00|46.44|45.74|46.51|45.81|46.67|45.97|46.3|45.6|545
1655400000000|2022-06-16 17:20:00|46.49|45.79|46.3|45.6|46.56|45.86|46.22|45.52|523
1655400300000|2022-06-16 17:25:00|46.29|45.59|46.42|45.72|46.49|45.79|46.22|45.52|501
1655400600000|2022-06-16 17:30:00|46.43|45.73|46.56|45.86|46.65|45.95|46.35|45.65|551
1655400900000|2022-06-16 17:35:00|46.55|45.85|46.48|45.78|46.6|45.9|46.42|45.72|441
1655401200000|2022-06-16 17:40:00|46.49|45.79|46.21|45.51|46.52|45.82|46.18|45.48|414
1655401500000|2022-06-16 17:45:00|46.22|45.52|46.01|45.31|46.23|45.53|45.92|45.22|439
1655401800000|2022-06-16 17:50:00|46|45.3|46.03|45.33|46.04|45.34|45.91|45.21|373
1655402100000|2022-06-16 17:55:00|46.01|45.31|45.98|45.28|46.04|45.34|45.91|45.21|316
1655402400000|2022-06-16 18:00:00|46|45.3|46.14|45.44|46.15|45.45|45.93|45.23|410
1655402700000|2022-06-16 18:05:00|46.13|45.43|45.91|45.21|46.21|45.51|45.74|45.04|414
1655403000000|2022-06-16 18:10:00|45.9|45.2|45.87|45.17|46.01|45.31|45.78|45.08|369
1655403300000|2022-06-16 18:15:00|45.84|45.14|45.87|45.17|45.93|45.23|45.78|45.08|362
1655403600000|2022-06-16 18:20:00|45.89|45.19|45.98|45.28|46|45.3|45.82|45.12|320
1655403900000|2022-06-16 18:25:00|45.97|45.27|46.07|45.37|46.13|45.43|45.92|45.22|343
1655404200000|2022-06-16 18:30:00|46.08|45.38|46.17|45.47|46.23|45.53|46.03|45.33|354
1655404500000|2022-06-16 18:35:00|46.18|45.48|46.3|45.6|46.31|45.61|45.98|45.28|425
1655404800000|2022-06-16 18:40:00|46.28|45.58|46.58|45.88|46.71|46.01|46.27|45.57|406
1655405100000|2022-06-16 18:45:00|46.57|45.87|46.37|45.67|46.7|46|46.34|45.64|370
1655405400000|2022-06-16 18:50:00|46.36|45.66|46.51|45.81|46.58|45.88|46.36|45.66|442
1655405700000|2022-06-16 18:55:00|46.52|45.82|46.84|46.14|46.88|46.18|46.47|45.77|477
1655406000000|2022-06-16 19:00:00|46.83|46.13|46.98|46.28|47.09|46.39|46.77|46.07|432
1655406300000|2022-06-16 19:05:00|46.99|46.29|47.06|46.36|47.07|46.37|46.78|46.08|469
1655406600000|2022-06-16 19:10:00|47.05|46.35|46.48|45.78|47.1|46.4|46.4|45.7|549
1655406900000|2022-06-16 19:15:00|46.49|45.79|46.5|45.8|46.53|45.83|46.27|45.57|439
1655407200000|2022-06-16 19:20:00|46.48|45.78|46.48|45.78|46.58|45.88|46.44|45.74|475
1655407500000|2022-06-16 19:25:00|46.5|45.8|46.53|45.83|46.62|45.92|46.41|45.71|450
1655407800000|2022-06-16 19:30:00|46.52|45.82|46.02|45.32|46.57|45.87|46.02|45.32|585
1655408100000|2022-06-16 19:35:00|46.03|45.33|45.79|45.09|46.07|45.37|45.42|44.72|550
1655408400000|2022-06-16 19:40:00|45.76|45.06|45.9|45.2|46.03|45.33|45.75|45.05|437
1655408700000|2022-06-16 19:45:00|45.91|45.21|45.71|45.01|46.02|45.32|45.66|44.96|562
1655409000000|2022-06-16 19:50:00|45.74|45.04|45.82|45.12|45.93|45.23|45.71|45.01|471
1655409300000|2022-06-16 19:55:00|45.83|45.13|45.8|45.1|45.88|45.18|45.68|44.98|393
1655409600000|2022-06-16 20:00:00|45.79|45.09|46.1|45.4|46.17|45.47|45.74|45.04|415
1655409900000|2022-06-16 20:05:00|46.13|45.43|45.91|45.21|46.19|45.49|45.9|45.2|312
1655410200000|2022-06-16 20:10:00|45.92|45.22|46.08|45.38|46.1|45.4|45.86|45.16|311
1655410500000|2022-06-16 20:15:00|46.09|45.39|46.05|45.35|46.21|45.51|46.03|45.33|280
1655410800000|2022-06-16 20:20:00|46.06|45.36|46.02|45.32|46.12|45.42|45.91|45.21|308
1655411100000|2022-06-16 20:25:00|46.03|45.33|46.07|45.37|46.09|45.39|45.96|45.26|289
1655411400000|2022-06-16 20:30:00|46.03|45.33|45.92|45.22|46.06|45.36|45.8|45.1|310
1655411700000|2022-06-16 20:35:00|45.93|45.23|45.79|45.09|45.97|45.27|45.38|44.68|463
1655412000000|2022-06-16 20:40:00|45.78|45.08|45.91|45.21|45.93|45.23|45.61|44.91|521
1655412300000|2022-06-16 20:45:00|45.92|45.22|46.04|45.34|46.08|45.38|45.74|45.04|442
1655412600000|2022-06-16 20:50:00|46.03|45.33|46.06|45.36|46.13|45.43|45.94|45.24|271
1655412900000|2022-06-16 20:55:00|46.09|45.39|46.1|45.4|46.22|45.52|46|45.3|286
1655413200000|2022-06-16 21:00:00|46.11|45.41|46.35|45.65|46.37|45.67|46.07|45.37|178
1655413500000|2022-06-16 21:05:00|46.34|45.64|46.23|45.53|46.4|45.7|46.23|45.53|190
1655413800000|2022-06-16 21:10:00|46.24|45.54|46.27|45.57|46.33|45.63|46.2|45.5|268
1655414100000|2022-06-16 21:15:00|46.25|45.55|46.15|45.45|46.27|45.57|46.13|45.43|201
1655414400000|2022-06-16 21:20:00|46.16|45.46|46.37|45.67|46.38|45.68|46.11|45.41|231
1655414700000|2022-06-16 21:25:00|46.36|45.66|46.29|45.59|46.42|45.72|46.27|45.57|208
1655415000000|2022-06-16 21:30:00|46.3|45.6|46.29|45.59|46.33|45.63|46.23|45.53|172
1655415300000|2022-06-16 21:35:00|46.31|45.61|46.2|45.5|46.34|45.64|46.19|45.49|77
1655415600000|2022-06-16 21:40:00|46.19|45.49|46.07|45.37|46.2|45.5|46.07|45.37|152
1655415900000|2022-06-16 21:45:00|46.06|45.36|45.97|45.27|46.09|45.39|45.96|45.26|168
1655416200000|2022-06-16 21:50:00|45.96|45.26|45.8|45.1|45.96|45.26|45.74|45.04|296
1655416500000|2022-06-16 21:55:00|45.79|45.09|45.69|44.99|45.79|45.09|45.62|44.92|240
1655416800000|2022-06-16 22:00:00|45.7|45|45.54|44.84|45.79|45.09|45.48|44.78|335
1655417100000|2022-06-16 22:05:00|45.55|44.85|45.32|44.62|45.55|44.85|45.3|44.6|354
1655417400000|2022-06-16 22:10:00|45.31|44.61|45.2|44.5|45.37|44.67|45.16|44.46|360
1655417700000|2022-06-16 22:15:00|45.21|44.51|45.45|44.75|45.55|44.85|45.21|44.51|375
1655418000000|2022-06-16 22:20:00|45.46|44.76|45.46|44.76|45.61|44.91|45.36|44.66|336
1655418300000|2022-06-16 22:25:00|45.48|44.78|45.25|44.55|45.48|44.78|45.16|44.46|318
1655418600000|2022-06-16 22:30:00|45.24|44.54|45.47|44.77|45.5|44.8|45.15|44.45|381
1655418900000|2022-06-16 22:35:00|45.46|44.76|45.56|44.86|45.58|44.88|45.41|44.71|263
1655419200000|2022-06-16 22:40:00|45.58|44.88|45.4|44.7|45.59|44.89|45.29|44.59|373
1655419500000|2022-06-16 22:45:00|45.39|44.69|45.36|44.66|45.54|44.84|45.13|44.43|526
1655419800000|2022-06-16 22:50:00|45.37|44.67|44.97|44.27|45.38|44.68|44.95|44.25|472
1655420100000|2022-06-16 22:55:00|44.96|44.26|44.89|44.19|44.99|44.29|44.8|44.1|452
1655420400000|2022-06-16 23:00:00|44.92|44.22|44.75|44.05|44.92|44.22|44.64|43.94|384
1655420700000|2022-06-16 23:05:00|44.76|44.06|44.77|44.07|44.83|44.13|44.67|43.97|342
1655421000000|2022-06-16 23:10:00|44.79|44.09|44.63|43.93|44.85|44.15|44.58|43.88|336
1655421300000|2022-06-16 23:15:00|44.62|43.92|44.42|43.72|44.7|44|44.41|43.71|359
1655421600000|2022-06-16 23:20:00|44.41|43.71|44.43|43.73|44.56|43.86|44.36|43.66|317
1655421900000|2022-06-16 23:25:00|44.41|43.71|44.79|44.09|44.8|44.1|44.4|43.7|297
1655422200000|2022-06-16 23:30:00|44.81|44.11|44.77|44.07|45.02|44.32|44.61|43.91|535
1655422500000|2022-06-16 23:35:00|44.78|44.08|44.76|44.06|44.92|44.22|44.74|44.04|416
1655422800000|2022-06-16 23:40:00|44.77|44.07|44.64|43.94|44.84|44.14|44.62|43.92|369
1655423100000|2022-06-16 23:45:00|44.63|43.93|45.02|44.32|45.03|44.33|44.61|43.91|448
1655423400000|2022-06-16 23:50:00|45.03|44.33|45.04|44.34|45.06|44.36|44.86|44.16|329
1655423700000|2022-06-16 23:55:00|45.05|44.35|45.1|44.4|45.12|44.42|44.99|44.29|343
1655424000000|2022-06-17 00:00:00|45.11|44.41|45.15|44.45|45.18|44.48|44.76|44.06|439
1655424300000|2022-06-17 00:05:00|45.14|44.44|45.5|44.8|45.51|44.81|45.12|44.42|397
1655424600000|2022-06-17 00:10:00|45.49|44.79|45.5|44.8|45.66|44.96|45.35|44.65|353
1655424900000|2022-06-17 00:15:00|45.49|44.79|45.89|45.19|46|45.3|45.47|44.77|455
1655425200000|2022-06-17 00:20:00|45.88|45.18|45.77|45.07|46.02|45.32|45.71|45.01|392
1655425500000|2022-06-17 00:25:00|45.76|45.06|45.59|44.89|45.77|45.07|45.56|44.86|326
1655425800000|2022-06-17 00:30:00|45.58|44.88|45.26|44.56|45.58|44.88|45.19|44.49|377
1655426100000|2022-06-17 00:35:00|45.27|44.57|45.3|44.6|45.49|44.79|45.1|44.4|448
1655426400000|2022-06-17 00:40:00|45.27|44.57|45.28|44.58|45.39|44.69|45.17|44.47|443
1655426700000|2022-06-17 00:45:00|45.29|44.59|45.49|44.79|45.56|44.86|45.28|44.58|345
1655427000000|2022-06-17 00:50:00|45.48|44.78|45.55|44.85|45.6|44.9|45.45|44.75|258
1655427300000|2022-06-17 00:55:00|45.56|44.86|45.76|45.06|45.79|45.09|45.48|44.78|273
1655427600000|2022-06-17 01:00:00|45.73|45.03|45.82|45.12|45.93|45.23|45.7|45|328
1655427900000|2022-06-17 01:05:00|45.81|45.11|46.15|45.45|46.21|45.51|45.8|45.1|344
1655428200000|2022-06-17 01:10:00|46.13|45.43|46.3|45.6|46.34|45.64|46.06|45.36|306
1655428500000|2022-06-17 01:15:00|46.29|45.59|46.25|45.55|46.33|45.63|46.09|45.39|376
1655428800000|2022-06-17 01:20:00|46.26|45.56|46.15|45.45|46.29|45.59|46|45.3|453
1655429100000|2022-06-17 01:25:00|46.14|45.44|46.1|45.4|46.2|45.5|46.03|45.33|337
1655429400000|2022-06-17 01:30:00|46.08|45.38|45.94|45.24|46.27|45.57|45.83|45.13|492
1655429700000|2022-06-17 01:35:00|45.93|45.23|46.45|45.75|46.61|45.91|45.93|45.23|605
1655430000000|2022-06-17 01:40:00|46.44|45.74|46.72|46.02|46.82|46.12|46.32|45.62|642
1655430300000|2022-06-17 01:45:00|46.71|46.01|46.59|45.89|46.86|46.16|46.53|45.83|620
1655430600000|2022-06-17 01:50:00|46.58|45.88|46.61|45.91|46.69|45.99|46.44|45.74|609
1655430900000|2022-06-17 01:55:00|46.62|45.92|47.11|46.41|47.23|46.53|46.61|45.91|547
1655431200000|2022-06-17 02:00:00|47.09|46.39|47.18|46.48|47.34|46.64|47.04|46.34|555
1655431500000|2022-06-17 02:05:00|47.17|46.47|47|46.3|47.18|46.48|46.95|46.25|416
1655431800000|2022-06-17 02:10:00|47.01|46.31|46.93|46.23|47.05|46.35|46.81|46.11|450
1655432100000|2022-06-17 02:15:00|46.94|46.24|46.71|46.01|46.99|46.29|46.64|45.94|392
1655432400000|2022-06-17 02:20:00|46.72|46.02|46.76|46.06|46.79|46.09|46.63|45.93|370
1655432700000|2022-06-17 02:25:00|46.75|46.05|47.01|46.31|47.04|46.34|46.69|45.99|415
1655433000000|2022-06-17 02:30:00|46.99|46.29|47.09|46.39|47.27|46.57|46.96|46.26|394
1655433300000|2022-06-17 02:35:00|47.08|46.38|46.97|46.27|47.19|46.49|46.88|46.18|416
1655433600000|2022-06-17 02:40:00|46.96|46.26|47.33|46.63|47.36|46.66|46.87|46.17|462
1655433900000|2022-06-17 02:45:00|47.32|46.62|46.96|46.26|47.38|46.68|46.95|46.25|326
1655434200000|2022-06-17 02:50:00|46.97|46.27|46.92|46.22|47.08|46.38|46.88|46.18|334
1655434500000|2022-06-17 02:55:00|46.91|46.21|46.91|46.21|47|46.3|46.74|46.04|335
1655434800000|2022-06-17 03:00:00|46.92|46.22|46.76|46.06|46.95|46.25|46.64|45.94|259
1655435100000|2022-06-17 03:05:00|46.74|46.04|46.68|45.98|46.84|46.14|46.67|45.97|299
1655435400000|2022-06-17 03:10:00|46.69|45.99|46.78|46.08|46.86|46.16|46.62|45.92|321
1655435700000|2022-06-17 03:15:00|46.77|46.07|46.86|46.16|46.92|46.22|46.77|46.07|317
1655436000000|2022-06-17 03:20:00|46.85|46.15|46.9|46.2|46.98|46.28|46.71|46.01|326
1655436300000|2022-06-17 03:25:00|46.89|46.19|46.81|46.11|46.96|46.26|46.66|45.96|401
1655436600000|2022-06-17 03:30:00|46.79|46.09|46.72|46.02|46.89|46.19|46.61|45.91|405
1655436900000|2022-06-17 03:35:00|46.71|46.01|46.68|45.98|46.76|46.06|46.63|45.93|306
1655437200000|2022-06-17 03:40:00|46.67|45.97|46.57|45.87|46.74|46.04|46.48|45.78|317
1655437500000|2022-06-17 03:45:00|46.54|45.84|46.3|45.6|46.56|45.86|46.27|45.57|418
1655437800000|2022-06-17 03:50:00|46.29|45.59|46|45.3|46.33|45.63|45.92|45.22|390
1655438100000|2022-06-17 03:55:00|45.98|45.28|46|45.3|46.06|45.36|45.95|45.25|399
1655438400000|2022-06-17 04:00:00|45.99|45.29|46.01|45.31|46.16|45.46|45.89|45.19|491
1655438700000|2022-06-17 04:05:00|46|45.3|46.09|45.39|46.18|45.48|45.98|45.28|453
1655439000000|2022-06-17 04:10:00|46.08|45.38|46.2|45.5|46.26|45.56|46.08|45.38|388
1655439300000|2022-06-17 04:15:00|46.22|45.52|46.37|45.67|46.39|45.69|46.17|45.47|448
1655439600000|2022-06-17 04:20:00|46.39|45.69|46.46|45.76|46.51|45.81|46.32|45.62|373
1655439900000|2022-06-17 04:25:00|46.47|45.77|46.41|45.71|46.51|45.81|46.4|45.7|294
1655440200000|2022-06-17 04:30:00|46.42|45.72|46.34|45.64|46.47|45.77|46.27|45.57|327
1655440500000|2022-06-17 04:35:00|46.33|45.63|46.5|45.8|46.61|45.91|46.28|45.58|363
1655440800000|2022-06-17 04:40:00|46.49|45.79|46.53|45.83|46.54|45.84|46.44|45.74|350
1655441100000|2022-06-17 04:45:00|46.54|45.84|46.49|45.79|46.6|45.9|46.42|45.72|442
1655441400000|2022-06-17 04:50:00|46.5|45.8|46.56|45.86|46.64|45.94|46.41|45.71|294
1655441700000|2022-06-17 04:55:00|46.53|45.83|46.39|45.69|46.59|45.89|46.37|45.67|334
1655442000000|2022-06-17 05:00:00|46.41|45.71|46.4|45.7|46.51|45.81|46.38|45.68|319
1655442300000|2022-06-17 05:05:00|46.41|45.71|46.46|45.76|46.49|45.79|46.3|45.6|275
1655442600000|2022-06-17 05:10:00|46.47|45.77|46.7|46|46.8|46.1|46.44|45.74|386
1655442900000|2022-06-17 05:15:00|46.69|45.99|46.62|45.92|46.76|46.06|46.55|45.85|455
1655443200000|2022-06-17 05:20:00|46.61|45.91|46.75|46.05|46.81|46.11|46.6|45.9|431
1655443500000|2022-06-17 05:25:00|46.76|46.06|46.76|46.06|46.82|46.12|46.68|45.98|423
1655443800000|2022-06-17 05:30:00|46.77|46.07|47.06|46.36|47.09|46.39|46.67|45.97|440
1655444100000|2022-06-17 05:35:00|47.05|46.35|47.11|46.41|47.12|46.42|46.93|46.23|341
1655444400000|2022-06-17 05:40:00|47.12|46.42|47.09|46.39|47.18|46.48|47.05|46.35|330
1655444700000|2022-06-17 05:45:00|47.08|46.38|47.03|46.33|47.15|46.45|47|46.3|389
1655445000000|2022-06-17 05:50:00|47|46.3|46.94|46.24|47.03|46.33|46.87|46.17|292
1655445300000|2022-06-17 05:55:00|46.96|46.26|47.05|46.35|47.11|46.41|46.92|46.22|305
1655445600000|2022-06-17 06:00:00|47.06|46.36|46.93|46.23|47.18|46.48|46.88|46.18|411
1655445900000|2022-06-17 06:05:00|46.94|46.24|46.99|46.29|47|46.3|46.84|46.14|350
1655446200000|2022-06-17 06:10:00|46.96|46.26|46.93|46.23|47.01|46.31|46.85|46.15|373
1655446500000|2022-06-17 06:15:00|46.95|46.25|46.84|46.14|47.01|46.31|46.77|46.07|416
1655446800000|2022-06-17 06:20:00|46.86|46.16|46.79|46.09|46.86|46.16|46.63|45.93|359
1655447100000|2022-06-17 06:25:00|46.75|46.05|46.83|46.13|46.92|46.22|46.68|45.98|299
1655447400000|2022-06-17 06:30:00|46.84|46.14|47.04|46.34|47.11|46.41|46.8|46.1|347
1655447700000|2022-06-17 06:35:00|47.05|46.35|47.16|46.46|47.24|46.54|46.82|46.12|479
1655448000000|2022-06-17 06:40:00|47.17|46.47|47.13|46.43|47.19|46.49|46.99|46.29|408
1655448300000|2022-06-17 06:45:00|47.12|46.42|47.22|46.52|47.34|46.64|47.07|46.37|496
1655448600000|2022-06-17 06:50:00|47.23|46.53|47.23|46.53|47.26|46.56|47.06|46.36|485
1655448900000|2022-06-17 06:55:00|47.22|46.52|47.32|46.62|47.35|46.65|47.16|46.46|366
1655449200000|2022-06-17 07:00:00|47.31|46.61|47.28|46.58|47.49|46.79|47.26|46.56|416
1655449500000|2022-06-17 07:05:00|47.27|46.57|47.38|46.68|47.44|46.74|47.24|46.54|361
1655449800000|2022-06-17 07:10:00|47.36|46.66|47.41|46.71|47.49|46.79|47.31|46.61|372
1655450100000|2022-06-17 07:15:00|47.39|46.69|47.42|46.72|47.47|46.77|47.3|46.6|368
1655450400000|2022-06-17 07:20:00|47.41|46.71|47.91|47.21|47.96|47.26|47.35|46.65|448
1655450700000|2022-06-17 07:25:00|47.92|47.22|47.93|47.23|47.98|47.28|47.87|47.17|405
1655451000000|2022-06-17 07:30:00|47.92|47.22|47.9|47.2|47.98|47.28|47.86|47.16|400
1655451300000|2022-06-17 07:35:00|47.88|47.18|47.92|47.22|47.97|47.27|47.81|47.11|314
1655451600000|2022-06-17 07:40:00|47.93|47.23|48.06|47.36|48.07|47.37|47.78|47.08|369
1655451900000|2022-06-17 07:45:00|48.07|47.37|48|47.3|48.13|47.43|47.91|47.21|475
1655452200000|2022-06-17 07:50:00|47.99|47.29|47.95|47.25|48.08|47.38|47.87|47.17|456
1655452500000|2022-06-17 07:55:00|47.96|47.26|47.77|47.07|47.97|47.27|47.72|47.02|517
1655452800000|2022-06-17 08:00:00|47.79|47.09|47.64|46.94|47.85|47.15|47.52|46.82|368
1655453100000|2022-06-17 08:05:00|47.62|46.92|47.67|46.97|47.69|46.99|47.57|46.87|344
1655453400000|2022-06-17 08:10:00|47.66|46.96|47.78|47.08|47.81|47.11|47.64|46.94|313
1655453700000|2022-06-17 08:15:00|47.79|47.09|47.62|46.92|47.89|47.19|47.58|46.88|325
1655454000000|2022-06-17 08:20:00|47.61|46.91|47.62|46.92|47.7|47|47.56|46.86|268
1655454300000|2022-06-17 08:25:00|47.61|46.91|47.73|47.03|47.78|47.08|47.59|46.89|386
1655454600000|2022-06-17 08:30:00|47.72|47.02|47.8|47.1|47.94|47.24|47.69|46.99|418
1655454900000|2022-06-17 08:35:00|47.79|47.09|47.56|46.86|47.81|47.11|47.55|46.85|275
1655455200000|2022-06-17 08:40:00|47.57|46.87|47.53|46.83|47.57|46.87|47.4|46.7|398
1655455500000|2022-06-17 08:45:00|47.54|46.84|47.4|46.7|47.54|46.84|47.36|46.66|298
1655455800000|2022-06-17 08:50:00|47.39|46.69|47.23|46.53|47.41|46.71|47.22|46.52|256
1655456100000|2022-06-17 08:55:00|47.24|46.54|47.2|46.5|47.31|46.61|47.2|46.5|173
1655456400000|2022-06-17 09:00:00|47.21|46.51|47.03|46.33|47.22|46.52|47|46.3|327
1655456700000|2022-06-17 09:05:00|47.02|46.32|47.2|46.5|47.26|46.56|46.97|46.27|341
1655457000000|2022-06-17 09:10:00|47.21|46.51|47.35|46.65|47.41|46.71|47.18|46.48|370
1655457300000|2022-06-17 09:15:00|47.36|46.66|47.21|46.51|47.39|46.69|47.14|46.44|328
1655457600000|2022-06-17 09:20:00|47.2|46.5|46.99|46.29|47.23|46.53|46.97|46.27|294
1655457900000|2022-06-17 09:25:00|47|46.3|47.07|46.37|47.11|46.41|46.98|46.28|341
1655458200000|2022-06-17 09:30:00|47.06|46.36|46.89|46.19|47.07|46.37|46.82|46.12|239
1655458500000|2022-06-17 09:35:00|46.9|46.2|46.99|46.29|47.24|46.54|46.89|46.19|384
1655458800000|2022-06-17 09:40:00|46.97|46.27|46.86|46.16|46.99|46.29|46.72|46.02|444
1655459100000|2022-06-17 09:45:00|46.89|46.19|46.67|45.97|46.94|46.24|46.55|45.85|370
1655459400000|2022-06-17 09:50:00|46.66|45.96|46.77|46.07|46.81|46.11|46.65|45.95|421
1655459700000|2022-06-17 09:55:00|46.78|46.08|46.83|46.13|46.85|46.15|46.73|46.03|341
1655460000000|2022-06-17 10:00:00|46.8|46.1|46.75|46.05|47.02|46.32|46.67|45.97|314
1655460300000|2022-06-17 10:05:00|46.77|46.07|47.03|46.33|47.05|46.35|46.72|46.02|332
1655460600000|2022-06-17 10:10:00|47.04|46.34|47.04|46.34|47.09|46.39|46.96|46.26|300
1655460900000|2022-06-17 10:15:00|47.03|46.33|46.88|46.18|47.05|46.35|46.87|46.17|313
1655461200000|2022-06-17 10:20:00|46.9|46.2|47.02|46.32|47.07|46.37|46.85|46.15|350
1655461500000|2022-06-17 10:25:00|47.03|46.33|47.12|46.42|47.25|46.55|46.96|46.26|398
1655461800000|2022-06-17 10:30:00|47.14|46.44|46.92|46.22|47.16|46.46|46.89|46.19|453
1655462100000|2022-06-17 10:35:00|46.91|46.21|47|46.3|47|46.3|46.75|46.05|357
1655462400000|2022-06-17 10:40:00|46.99|46.29|47.05|46.35|47.15|46.45|46.97|46.27|415
1655462700000|2022-06-17 10:45:00|47.04|46.34|47.11|46.41|47.14|46.44|46.97|46.27|429
1655463000000|2022-06-17 10:50:00|47.12|46.42|47.19|46.49|47.3|46.6|47.11|46.41|443
1655463300000|2022-06-17 10:55:00|47.2|46.5|47.24|46.54|47.35|46.65|47.18|46.48|372
1655463600000|2022-06-17 11:00:00|47.25|46.55|47.23|46.53|47.34|46.64|47.15|46.45|373
1655463900000|2022-06-17 11:05:00|47.21|46.51|47.2|46.5|47.31|46.61|47.17|46.47|327
1655464200000|2022-06-17 11:10:00|47.23|46.53|47.33|46.63|47.4|46.7|47.13|46.43|426
1655464500000|2022-06-17 11:15:00|47.29|46.59|47.19|46.49|47.32|46.62|47.03|46.33|384
1655464800000|2022-06-17 11:20:00|47.2|46.5|47.23|46.53|47.27|46.57|47.17|46.47|415
1655465100000|2022-06-17 11:25:00|47.24|46.54|47.18|46.48|47.24|46.54|47.04|46.34|375
1655465400000|2022-06-17 11:30:00|47.17|46.47|47.29|46.59|47.33|46.63|47.1|46.4|399
1655465700000|2022-06-17 11:35:00|47.3|46.6|47.31|46.61|47.35|46.65|47.23|46.53|333
1655466000000|2022-06-17 11:40:00|47.3|46.6|47.3|46.6|47.39|46.69|47.23|46.53|276
1655466300000|2022-06-17 11:45:00|47.29|46.59|47.21|46.51|47.47|46.77|47.2|46.5|292
1655466600000|2022-06-17 11:50:00|47.2|46.5|47.05|46.35|47.29|46.59|47.05|46.35|426
1655466900000|2022-06-17 11:55:00|47.06|46.36|47.12|46.42|47.19|46.49|47.05|46.35|326
1655467200000|2022-06-17 12:00:00|47.11|46.41|47.24|46.54|47.24|46.54|46.95|46.25|346
1655467500000|2022-06-17 12:05:00|47.23|46.53|47.21|46.51|47.25|46.55|47.16|46.46|300
1655467800000|2022-06-17 12:10:00|47.23|46.53|47.14|46.44|47.24|46.54|47.07|46.37|293
1655468100000|2022-06-17 12:15:00|47.15|46.45|47.12|46.42|47.22|46.52|47.07|46.37|279
1655468400000|2022-06-17 12:20:00|47.1|46.4|47.07|46.37|47.18|46.48|47.02|46.32|302
1655468700000|2022-06-17 12:25:00|47.08|46.38|46.97|46.27|47.1|46.4|46.75|46.05|370
1655469000000|2022-06-17 12:30:00|46.98|46.28|46.9|46.2|47.03|46.33|46.87|46.17|357
1655469300000|2022-06-17 12:35:00|46.89|46.19|46.79|46.09|46.96|46.26|46.77|46.07|313
1655469600000|2022-06-17 12:40:00|46.8|46.1|46.49|45.79|46.93|46.23|46.38|45.68|500
1655469900000|2022-06-17 12:45:00|46.48|45.78|46.4|45.7|46.68|45.98|46.37|45.67|569
1655470200000|2022-06-17 12:50:00|46.37|45.67|46.34|45.64|46.47|45.77|46.26|45.56|456
1655470500000|2022-06-17 12:55:00|46.33|45.63|46.27|45.57|46.41|45.71|46.19|45.49|344
1655470800000|2022-06-17 13:00:00|46.29|45.59|46.29|45.59|46.32|45.62|46.16|45.46|381
1655471100000|2022-06-17 13:05:00|46.31|45.61|46.25|45.55|46.31|45.61|46.16|45.46|299
1655471400000|2022-06-17 13:10:00|46.26|45.56|46.39|45.69|46.5|45.8|46.21|45.51|387
1655471700000|2022-06-17 13:15:00|46.4|45.7|46.55|45.85|46.57|45.87|46.18|45.48|397
1655472000000|2022-06-17 13:20:00|46.53|45.83|46.46|45.76|46.55|45.85|46.45|45.75|227
1655472300000|2022-06-17 13:25:00|46.45|45.75|46.49|45.79|46.73|46.03|46.4|45.7|412
1655472600000|2022-06-17 13:30:00|46.5|45.8|46.98|46.28|47.06|46.36|46.48|45.78|545
1655472900000|2022-06-17 13:35:00|46.97|46.27|46.87|46.17|47.08|46.38|46.82|46.12|432
1655473200000|2022-06-17 13:40:00|46.85|46.15|47.15|46.45|47.18|46.48|46.85|46.15|411
1655473500000|2022-06-17 13:45:00|47.16|46.46|47.05|46.35|47.26|46.56|46.98|46.28|458
1655473800000|2022-06-17 13:50:00|47.06|46.36|47.17|46.47|47.24|46.54|47.04|46.34|338
1655474100000|2022-06-17 13:55:00|47.16|46.46|46.99|46.29|47.2|46.5|46.93|46.23|304
1655474400000|2022-06-17 14:00:00|47.01|46.31|46.83|46.13|47.01|46.31|46.74|46.04|276
1655474700000|2022-06-17 14:05:00|46.82|46.12|46.6|45.9|46.87|46.17|46.39|45.69|401
1655475000000|2022-06-17 14:10:00|46.59|45.89|46.55|45.85|46.71|46.01|46.54|45.84|370
1655475300000|2022-06-17 14:15:00|46.54|45.84|46.19|45.49|46.6|45.9|46.14|45.44|414
1655475600000|2022-06-17 14:20:00|46.21|45.51|46.12|45.42|46.21|45.51|46.02|45.32|376
1655475900000|2022-06-17 14:25:00|46.13|45.43|46.16|45.46|46.19|45.49|46.02|45.32|350
1655476200000|2022-06-17 14:30:00|46.18|45.48|45.94|45.24|46.38|45.68|45.93|45.23|371
1655476500000|2022-06-17 14:35:00|45.93|45.23|46.14|45.44|46.25|45.55|45.88|45.18|304
1655476800000|2022-06-17 14:40:00|46.15|45.45|46.1|45.4|46.18|45.48|46.03|45.33|276
1655477100000|2022-06-17 14:45:00|46.11|45.41|46.1|45.4|46.13|45.43|45.92|45.22|289
1655477400000|2022-06-17 14:50:00|46.09|45.39|46.2|45.5|46.24|45.54|46.07|45.37|279
1655477700000|2022-06-17 14:55:00|46.19|45.49|46.23|45.53|46.27|45.57|46.15|45.45|245
1655478000000|2022-06-17 15:00:00|46.21|45.51|46.46|45.76|46.52|45.82|46.15|45.45|297
1655478300000|2022-06-17 15:05:00|46.45|45.75|46.54|45.84|46.65|45.95|46.44|45.74|281
1655478600000|2022-06-17 15:10:00|46.55|45.85|46.34|45.64|46.55|45.85|46.33|45.63|300
1655478900000|2022-06-17 15:15:00|46.36|45.66|46.55|45.85|46.57|45.87|46.28|45.58|327
1655479200000|2022-06-17 15:20:00|46.56|45.86|46.36|45.66|46.57|45.87|46.3|45.6|285
1655479500000|2022-06-17 15:25:00|46.37|45.67|46.39|45.69|46.46|45.76|46.2|45.5|303
1655479800000|2022-06-17 15:30:00|46.4|45.7|46.35|45.65|46.52|45.82|46.33|45.63|338
1655480100000|2022-06-17 15:35:00|46.3|45.6|46.31|45.61|46.35|45.65|46.18|45.48|278
1655480400000|2022-06-17 15:40:00|46.32|45.62|46.25|45.55|46.41|45.71|46.22|45.52|257
1655480700000|2022-06-17 15:45:00|46.24|45.54|46.31|45.61|46.37|45.67|46.18|45.48|287
1655481000000|2022-06-17 15:50:00|46.3|45.6|46.23|45.53|46.35|45.65|46.16|45.46|264
1655481300000|2022-06-17 15:55:00|46.22|45.52|46.46|45.76|46.5|45.8|46.2|45.5|274
1655481600000|2022-06-17 16:00:00|46.47|45.77|46.56|45.86|46.6|45.9|46.29|45.59|334
1655481900000|2022-06-17 16:05:00|46.55|45.85|46.6|45.9|46.62|45.92|46.39|45.69|293
1655482200000|2022-06-17 16:10:00|46.59|45.89|46.76|46.06|46.84|46.14|46.58|45.88|291
1655482500000|2022-06-17 16:15:00|46.77|46.07|46.65|45.95|46.79|46.09|46.65|45.95|240
1655482800000|2022-06-17 16:20:00|46.66|45.96|46.6|45.9|46.68|45.98|46.54|45.84|214
1655483100000|2022-06-17 16:25:00|46.61|45.91|46.66|45.96|46.75|46.05|46.54|45.84|226
1655483400000|2022-06-17 16:30:00|46.65|45.95|46.43|45.73|46.65|45.95|46.36|45.66|328
1655483700000|2022-06-17 16:35:00|46.44|45.74|46.58|45.88|46.59|45.89|46.42|45.72|248
1655484000000|2022-06-17 16:40:00|46.59|45.89|46.54|45.84|46.59|45.89|46.43|45.73|263
1655484300000|2022-06-17 16:45:00|46.56|45.86|46.61|45.91|46.64|45.94|46.43|45.73|265
1655484600000|2022-06-17 16:50:00|46.6|45.9|46.26|45.56|46.63|45.93|46.25|45.55|371
1655484900000|2022-06-17 16:55:00|46.25|45.55|46.27|45.57|46.34|45.64|46.15|45.45|290
1655485200000|2022-06-17 17:00:00|46.28|45.58|46.28|45.58|46.29|45.59|46.13|45.43|313
1655485500000|2022-06-17 17:05:00|46.27|45.57|46.4|45.7|46.44|45.74|46.21|45.51|236
1655485800000|2022-06-17 17:10:00|46.39|45.69|46.45|45.75|46.48|45.78|46.32|45.62|222
1655486100000|2022-06-17 17:15:00|46.46|45.76|46.57|45.87|46.59|45.89|46.42|45.72|240
1655486400000|2022-06-17 17:20:00|46.59|45.89|46.58|45.88|46.6|45.9|46.42|45.72|227
1655486700000|2022-06-17 17:25:00|46.57|45.87|46.43|45.73|46.6|45.9|46.4|45.7|199
1655487000000|2022-06-17 17:30:00|46.44|45.74|46.47|45.77|46.49|45.79|46.33|45.63|176
1655487300000|2022-06-17 17:35:00|46.49|45.79|46.36|45.66|46.58|45.88|46.33|45.63|180
1655487600000|2022-06-17 17:40:00|46.38|45.68|46.4|45.7|46.42|45.72|46.32|45.62|171
1655487900000|2022-06-17 17:45:00|46.41|45.71|46.48|45.78|46.53|45.83|46.21|45.51|254
1655488200000|2022-06-17 17:50:00|46.49|45.79|46.49|45.79|46.59|45.89|46.47|45.77|270
1655488500000|2022-06-17 17:55:00|46.5|45.8|46.56|45.86|46.66|45.96|46.45|45.75|290
1655488800000|2022-06-17 18:00:00|46.57|45.87|46.48|45.78|46.62|45.92|46.43|45.73|232
1655489100000|2022-06-17 18:05:00|46.47|45.77|46.58|45.88|46.59|45.89|46.41|45.71|221
1655489400000|2022-06-17 18:10:00|46.56|45.86|46.75|46.05|46.75|46.05|46.54|45.84|227
1655489700000|2022-06-17 18:15:00|46.74|46.04|46.72|46.02|46.76|46.06|46.68|45.98|237
1655490000000|2022-06-17 18:20:00|46.73|46.03|46.77|46.07|46.8|46.1|46.72|46.02|223
1655490300000|2022-06-17 18:25:00|46.76|46.06|46.7|46|46.77|46.07|46.67|45.97|197
1655490600000|2022-06-17 18:30:00|46.69|45.99|46.5|45.8|46.71|46.01|46.45|45.75|229
1655490900000|2022-06-17 18:35:00|46.51|45.81|46.65|45.95|46.67|45.97|46.44|45.74|228
1655491200000|2022-06-17 18:40:00|46.66|45.96|46.61|45.91|46.75|46.05|46.57|45.87|316
1655491500000|2022-06-17 18:45:00|46.6|45.9|46.7|46|46.71|46.01|46.56|45.86|249
1655491800000|2022-06-17 18:50:00|46.69|45.99|46.64|45.94|46.69|45.99|46.61|45.91|165
1655492100000|2022-06-17 18:55:00|46.65|45.95|46.68|45.98|46.69|45.99|46.58|45.88|141
1655492400000|2022-06-17 19:00:00|46.67|45.97|46.67|45.97|46.82|46.12|46.64|45.94|231
1655492700000|2022-06-17 19:05:00|46.68|45.98|46.63|45.93|46.74|46.04|46.57|45.87|205
1655493000000|2022-06-17 19:10:00|46.62|45.92|46.63|45.93|46.64|45.94|46.51|45.81|191
1655493300000|2022-06-17 19:15:00|46.62|45.92|46.65|45.95|46.67|45.97|46.59|45.89|171
1655493600000|2022-06-17 19:20:00|46.64|45.94|46.68|45.98|46.75|46.05|46.63|45.93|199
1655493900000|2022-06-17 19:25:00|46.67|45.97|46.65|45.95|46.73|46.03|46.62|45.92|139
1655494200000|2022-06-17 19:30:00|46.63|45.93|46.44|45.74|46.63|45.93|46.4|45.7|257
1655494500000|2022-06-17 19:35:00|46.45|45.75|46.54|45.84|46.57|45.87|46.39|45.69|225
1655494800000|2022-06-17 19:40:00|46.53|45.83|46.58|45.88|46.59|45.89|46.49|45.79|216
1655495100000|2022-06-17 19:45:00|46.59|45.89|46.6|45.9|46.64|45.94|46.53|45.83|164
1655495400000|2022-06-17 19:50:00|46.59|45.89|46.54|45.84|46.61|45.91|46.49|45.79|219
1655495700000|2022-06-17 19:55:00|46.55|45.85|46.51|45.81|46.58|45.88|46.45|45.75|217
1655496000000|2022-06-17 20:00:00|46.52|45.82|46.66|45.96|46.68|45.98|46.5|45.8|187
1655496300000|2022-06-17 20:05:00|46.65|45.95|46.68|45.98|46.73|46.03|46.62|45.92|113
1655496600000|2022-06-17 20:10:00|46.67|45.97|46.77|46.07|46.79|46.09|46.65|45.95|148
1655496900000|2022-06-17 20:15:00|46.76|46.06|46.84|46.14|46.88|46.18|46.73|46.03|175
1655497200000|2022-06-17 20:20:00|46.83|46.13|47.05|46.35|47.06|46.36|46.82|46.12|170
1655497500000|2022-06-17 20:25:00|47.06|46.36|47.15|46.45|47.2|46.5|47.04|46.34|215
1655497800000|2022-06-17 20:30:00|47.14|46.44|47.21|46.51|47.25|46.55|47.09|46.39|219
1655498100000|2022-06-17 20:35:00|47.22|46.52|47.16|46.46|47.25|46.55|47.11|46.41|139
1655498400000|2022-06-17 20:40:00|47.15|46.45|47.28|46.58|47.33|46.63|47.14|46.44|180
1655498700000|2022-06-17 20:45:00|47.27|46.57|47.44|46.74|47.47|46.77|47.27|46.57|136
1655499000000|2022-06-17 20:50:00|47.45|46.75|47.44|46.74|47.45|46.75|47.41|46.71|109
1655499300000|2022-06-17 20:55:00|47.45|46.75|47.49|46.79|47.51|46.81|47.43|46.73|46
1655535600000|2022-06-18 07:00:00|47.47|46.77|47.47|46.77|47.47|46.77|47.47|46.77|1
1655539500000|2022-06-18 08:05:00|44.74|44.04|47.47|46.77|47.47|46.77|44.74|44.04|5
1655542800000|2022-06-18 09:00:00|44.46|43.76|44.9|44.2|45.02|44.32|44.43|43.73|278
1655543100000|2022-06-18 09:05:00|44.89|44.19|44.8|44.1|44.93|44.23|44.74|44.04|225
1655543400000|2022-06-18 09:10:00|44.79|44.09|44.71|44.01|44.87|44.17|44.69|43.99|196
1655543700000|2022-06-18 09:15:00|44.72|44.02|44.81|44.11|44.83|44.13|44.68|43.98|253
1655544000000|2022-06-18 09:20:00|44.82|44.12|44.99|44.29|45.14|44.44|44.81|44.11|273
1655544300000|2022-06-18 09:25:00|45|44.3|45.3|44.6|45.3|44.6|44.95|44.25|235
1655544600000|2022-06-18 09:30:00|45.29|44.59|45.17|44.47|45.32|44.62|45.16|44.46|267
1655544900000|2022-06-18 09:35:00|45.16|44.46|44.89|44.19|45.17|44.47|44.87|44.17|307
1655545200000|2022-06-18 09:40:00|44.88|44.18|44.5|43.8|44.92|44.22|44.49|43.79|217
1655545500000|2022-06-18 09:45:00|44.49|43.79|44.72|44.02|44.78|44.08|44.49|43.79|267
1655545800000|2022-06-18 09:50:00|44.73|44.03|44.87|44.17|44.88|44.18|44.67|43.97|211
1655546100000|2022-06-18 09:55:00|44.86|44.16|44.94|44.24|44.96|44.26|44.83|44.13|186
1655546400000|2022-06-18 10:00:00|44.92|44.22|45.16|44.46|45.2|44.5|44.86|44.16|260
1655546700000|2022-06-18 10:05:00|45.15|44.45|45.21|44.51|45.21|44.51|45|44.3|256
1655547000000|2022-06-18 10:10:00|45.22|44.52|45.19|44.49|45.27|44.57|45.15|44.45|217
1655547300000|2022-06-18 10:15:00|45.2|44.5|45.64|44.94|45.67|44.97|45.19|44.49|356
1655547600000|2022-06-18 10:20:00|45.65|44.95|45.75|45.05|45.91|45.21|45.56|44.86|308
1655547900000|2022-06-18 10:25:00|45.74|45.04|45.78|45.08|45.97|45.27|45.72|45.02|331
1655548200000|2022-06-18 10:30:00|45.79|45.09|45.85|45.15|45.86|45.16|45.62|44.92|272
1655548500000|2022-06-18 10:35:00|45.86|45.16|45.97|45.27|46.05|45.35|45.78|45.08|230
1655548800000|2022-06-18 10:40:00|45.96|45.26|46.02|45.32|46.13|45.43|45.95|45.25|204
1655549100000|2022-06-18 10:45:00|46.01|45.31|46|45.3|46.04|45.34|45.92|45.22|166
1655549400000|2022-06-18 10:50:00|46.01|45.31|46.01|45.31|46.04|45.34|45.96|45.26|135
1655549700000|2022-06-18 10:55:00|46|45.3|46.02|45.32|46.11|45.41|45.93|45.23|215
1655550000000|2022-06-18 11:00:00|46.01|45.31|45.86|45.16|46.05|45.35|45.85|45.15|149
1655550300000|2022-06-18 11:05:00|45.85|45.15|45.6|44.9|45.88|45.18|45.59|44.89|202
1655550600000|2022-06-18 11:10:00|45.61|44.91|45.71|45.01|45.76|45.06|45.6|44.9|221
1655550900000|2022-06-18 11:15:00|45.72|45.02|45.93|45.23|45.94|45.24|45.71|45.01|210
1655551200000|2022-06-18 11:20:00|45.92|45.22|45.86|45.16|45.95|45.25|45.86|45.16|199
1655551500000|2022-06-18 11:25:00|45.87|45.17|46.05|45.35|46.07|45.37|45.87|45.17|161
1655551800000|2022-06-18 11:30:00|46.06|45.36|45.94|45.24|46.08|45.38|45.94|45.24|144
1655552100000|2022-06-18 11:35:00|45.95|45.25|45.83|45.13|45.98|45.28|45.83|45.13|189
1655552400000|2022-06-18 11:40:00|45.82|45.12|45.85|45.15|45.92|45.22|45.82|45.12|101
1655552700000|2022-06-18 11:45:00|45.86|45.16|45.64|44.94|45.88|45.18|45.63|44.93|161
1655553000000|2022-06-18 11:50:00|45.66|44.96|45.49|44.79|45.66|44.96|45.47|44.77|158
1655553300000|2022-06-18 11:55:00|45.5|44.8|45.47|44.77|45.52|44.82|45.41|44.71|140
1655553600000|2022-06-18 12:00:00|45.48|44.78|45.23|44.53|45.55|44.85|45.21|44.51|224
1655553900000|2022-06-18 12:05:00|45.22|44.52|45.23|44.53|45.36|44.66|45.17|44.47|221
1655554200000|2022-06-18 12:10:00|45.24|44.54|45.25|44.55|45.4|44.7|45.23|44.53|155
1655554500000|2022-06-18 12:15:00|45.24|44.54|45.28|44.58|45.31|44.61|45.14|44.44|198
1655554800000|2022-06-18 12:20:00|45.27|44.57|45.32|44.62|45.36|44.66|45.26|44.56|172
1655555100000|2022-06-18 12:25:00|45.31|44.61|45.61|44.91|45.65|44.95|45.3|44.6|205
1655555400000|2022-06-18 12:30:00|45.6|44.9|45.74|45.04|45.74|45.04|45.6|44.9|164
1655555700000|2022-06-18 12:35:00|45.73|45.03|45.5|44.8|45.73|45.03|45.4|44.7|186
1655556000000|2022-06-18 12:40:00|45.49|44.79|45.36|44.66|45.5|44.8|45.31|44.61|221
1655556300000|2022-06-18 12:45:00|45.37|44.67|45.35|44.65|45.43|44.73|45.33|44.63|209
1655556600000|2022-06-18 12:50:00|45.36|44.66|45.35|44.65|45.45|44.75|45.33|44.63|106
1655556900000|2022-06-18 12:55:00|45.34|44.64|45.48|44.78|45.5|44.8|45.34|44.64|148
1655557200000|2022-06-18 13:00:00|45.47|44.77|45.34|44.64|45.56|44.86|45.33|44.63|228
1655557500000|2022-06-18 13:05:00|45.35|44.65|45.43|44.73|45.46|44.76|45.33|44.63|162
1655557800000|2022-06-18 13:10:00|45.42|44.72|45.51|44.81|45.52|44.82|45.38|44.68|180
1655558100000|2022-06-18 13:15:00|45.5|44.8|45.75|45.05|45.81|45.11|45.5|44.8|219
1655558400000|2022-06-18 13:20:00|45.74|45.04|45.91|45.21|46|45.3|45.74|45.04|155
1655558700000|2022-06-18 13:25:00|45.92|45.22|45.79|45.09|45.97|45.27|45.68|44.98|178
1655559000000|2022-06-18 13:30:00|45.8|45.1|45.98|45.28|46.01|45.31|45.72|45.02|163
1655559300000|2022-06-18 13:35:00|45.99|45.29|45.89|45.19|46|45.3|45.83|45.13|189
1655559600000|2022-06-18 13:40:00|45.9|45.2|45.84|45.14|45.91|45.21|45.8|45.1|147
1655559900000|2022-06-18 13:45:00|45.85|45.15|45.86|45.16|45.94|45.24|45.83|45.13|184
1655560200000|2022-06-18 13:50:00|45.87|45.17|45.97|45.27|45.98|45.28|45.87|45.17|129
1655560500000|2022-06-18 13:55:00|45.96|45.26|45.83|45.13|45.97|45.27|45.8|45.1|129
1655560800000|2022-06-18 14:00:00|45.84|45.14|46.01|45.31|46.04|45.34|45.81|45.11|175
1655561100000|2022-06-18 14:05:00|46.02|45.32|46.27|45.57|46.49|45.79|46.02|45.32|231
1655561400000|2022-06-18 14:10:00|46.28|45.58|45.91|45.21|46.28|45.58|45.9|45.2|155
1655561700000|2022-06-18 14:15:00|45.92|45.22|45.82|45.12|46.01|45.31|45.75|45.05|197
1655562000000|2022-06-18 14:20:00|45.81|45.11|45.84|45.14|45.88|45.18|45.8|45.1|114
1655562300000|2022-06-18 14:25:00|45.85|45.15|45.83|45.13|45.85|45.15|45.76|45.06|90
1655562600000|2022-06-18 14:30:00|45.84|45.14|45.91|45.21|45.91|45.21|45.82|45.12|89
1655562900000|2022-06-18 14:35:00|45.92|45.22|45.96|45.26|45.96|45.26|45.9|45.2|176
1655563200000|2022-06-18 14:40:00|45.95|45.25|45.94|45.24|45.98|45.28|45.9|45.2|103
1655563500000|2022-06-18 14:45:00|45.93|45.23|45.76|45.06|45.98|45.28|45.75|45.05|156
1655563800000|2022-06-18 14:50:00|45.75|45.05|45.44|44.74|45.8|45.1|45.44|44.74|170
1655564100000|2022-06-18 14:55:00|45.43|44.73|45.59|44.89|45.62|44.92|45.42|44.72|154
1655564400000|2022-06-18 15:00:00|45.6|44.9|45.38|44.68|45.62|44.92|45.3|44.6|184
1655564700000|2022-06-18 15:05:00|45.41|44.71|45.52|44.82|45.57|44.87|45.35|44.65|192
1655565000000|2022-06-18 15:10:00|45.51|44.81|45.16|44.46|45.52|44.82|45.14|44.44|183
1655565300000|2022-06-18 15:15:00|45.15|44.45|45.35|44.65|45.39|44.69|45.1|44.4|194
1655565600000|2022-06-18 15:20:00|45.34|44.64|45.44|44.74|45.46|44.76|45.32|44.62|173
1655565900000|2022-06-18 15:25:00|45.45|44.75|45.73|45.03|45.86|45.16|45.43|44.73|207
1655566200000|2022-06-18 15:30:00|45.74|45.04|45.74|45.04|45.87|45.17|45.72|45.02|160
1655566500000|2022-06-18 15:35:00|45.75|45.05|45.85|45.15|45.91|45.21|45.72|45.02|124
1655566800000|2022-06-18 15:40:00|45.84|45.14|45.62|44.92|45.85|45.15|45.62|44.92|113
1655567100000|2022-06-18 15:45:00|45.63|44.93|45.43|44.73|45.68|44.98|45.43|44.73|119
1655567400000|2022-06-18 15:50:00|45.42|44.72|45.29|44.59|45.43|44.73|45.26|44.56|235
1655567700000|2022-06-18 15:55:00|45.28|44.58|45.19|44.49|45.35|44.65|45.16|44.46|137
1655568000000|2022-06-18 16:00:00|45.18|44.48|45.19|44.49|45.32|44.62|45.12|44.42|232
1655568300000|2022-06-18 16:05:00|45.2|44.5|45.3|44.6|45.3|44.6|44.94|44.24|272
1655568600000|2022-06-18 16:10:00|45.29|44.59|45.16|44.46|45.3|44.6|45.14|44.44|195
1655568900000|2022-06-18 16:15:00|45.15|44.45|45.49|44.79|45.5|44.8|45.15|44.45|221
1655569200000|2022-06-18 16:20:00|45.5|44.8|45.56|44.86|45.59|44.89|45.42|44.72|211
1655569500000|2022-06-18 16:25:00|45.55|44.85|45.53|44.83|45.59|44.89|45.48|44.78|193
1655569800000|2022-06-18 16:30:00|45.54|44.84|45.52|44.82|45.66|44.96|45.41|44.71|231
1655570100000|2022-06-18 16:35:00|45.51|44.81|45.55|44.85|45.57|44.87|45.44|44.74|161
1655570400000|2022-06-18 16:40:00|45.56|44.86|45.27|44.57|45.6|44.9|45.19|44.49|172
1655570700000|2022-06-18 16:45:00|45.26|44.56|45.03|44.33|45.27|44.57|44.73|44.03|336
1655571000000|2022-06-18 16:50:00|45.02|44.32|45.2|44.5|45.37|44.67|45.01|44.31|249
1655571300000|2022-06-18 16:55:00|45.19|44.49|45.07|44.37|45.2|44.5|45.03|44.33|183
1655571600000|2022-06-18 17:00:00|45.08|44.38|45.26|44.56|45.33|44.63|45.08|44.38|157
1655571900000|2022-06-18 17:05:00|45.25|44.55|45.3|44.6|45.37|44.67|45.22|44.52|162
1655572200000|2022-06-18 17:10:00|45.31|44.61|45.15|44.45|45.31|44.61|45.14|44.44|184
1655572500000|2022-06-18 17:15:00|45.16|44.46|45.27|44.57|45.32|44.62|45.02|44.32|179
1655572800000|2022-06-18 17:20:00|45.26|44.56|45.31|44.61|45.39|44.69|45.26|44.56|116
1655573100000|2022-06-18 17:25:00|45.3|44.6|45.25|44.55|45.3|44.6|45.2|44.5|111
1655573400000|2022-06-18 17:30:00|45.26|44.56|45.12|44.42|45.33|44.63|45.1|44.4|126
1655573700000|2022-06-18 17:35:00|45.11|44.41|45.14|44.44|45.22|44.52|45.11|44.41|137
1655574000000|2022-06-18 17:40:00|45.13|44.43|44.9|44.2|45.14|44.44|44.35|43.65|489
1655574300000|2022-06-18 17:45:00|44.89|44.19|44.69|43.99|44.89|44.19|44.63|43.93|321
1655574600000|2022-06-18 17:50:00|44.68|43.98|44.83|44.13|44.88|44.18|44.65|43.95|290
1655574900000|2022-06-18 17:55:00|44.82|44.12|44.69|43.99|44.84|44.14|44.67|43.97|221
1655575200000|2022-06-18 18:00:00|44.7|44|44.72|44.02|44.78|44.08|44.37|43.67|324
1655575500000|2022-06-18 18:05:00|44.73|44.03|44.61|43.91|44.73|44.03|44.53|43.83|303
1655575800000|2022-06-18 18:10:00|44.6|43.9|44.68|43.98|44.81|44.11|44.59|43.89|264
1655576100000|2022-06-18 18:15:00|44.69|43.99|44.47|43.77|44.71|44.01|44.26|43.56|337
1655576400000|2022-06-18 18:20:00|44.48|43.78|44.67|43.97|44.71|44.01|44.42|43.72|345
1655576700000|2022-06-18 18:25:00|44.68|43.98|44.36|43.66|44.68|43.98|44.33|43.63|274
1655577000000|2022-06-18 18:30:00|44.37|43.67|44.43|43.73|44.56|43.86|44.13|43.43|372
1655577300000|2022-06-18 18:35:00|44.42|43.72|44.71|44.01|44.78|44.08|44.42|43.72|300
1655577600000|2022-06-18 18:40:00|44.72|44.02|45.03|44.33|45.12|44.42|44.72|44.02|261
1655577900000|2022-06-18 18:45:00|45.04|44.34|45.01|44.31|45.23|44.53|44.99|44.29|258
1655578200000|2022-06-18 18:50:00|44.99|44.29|44.75|44.05|44.99|44.29|44.69|43.99|220
1655578500000|2022-06-18 18:55:00|44.76|44.06|44.57|43.87|44.76|44.06|44.55|43.85|240
1655578800000|2022-06-18 19:00:00|44.56|43.86|44.47|43.77|44.65|43.95|44.3|43.6|307
1655579100000|2022-06-18 19:05:00|44.46|43.76|44.62|43.92|44.65|43.95|44.41|43.71|332
1655579400000|2022-06-18 19:10:00|44.63|43.93|44.54|43.84|44.75|44.05|44.53|43.83|306
1655579700000|2022-06-18 19:15:00|44.55|43.85|44.71|44.01|44.83|44.13|44.51|43.81|322
1655580000000|2022-06-18 19:20:00|44.72|44.02|44.71|44.01|44.88|44.18|44.65|43.95|262
1655580300000|2022-06-18 19:25:00|44.72|44.02|44.47|43.77|44.76|44.06|44.39|43.69|243
1655580600000|2022-06-18 19:30:00|44.46|43.76|44.4|43.7|44.56|43.86|44.36|43.66|279
1655580900000|2022-06-18 19:35:00|44.39|43.69|43.95|43.25|44.47|43.77|43.87|43.17|353
1655581200000|2022-06-18 19:40:00|43.94|43.24|43.75|43.05|43.96|43.26|43.53|42.83|343
1655581500000|2022-06-18 19:45:00|43.76|43.06|43.48|42.78|43.82|43.12|43.43|42.73|309
1655581800000|2022-06-18 19:50:00|43.47|42.77|43.27|42.57|43.57|42.87|43.19|42.49|352
1655582100000|2022-06-18 19:55:00|43.26|42.56|43.01|42.31|43.44|42.74|42.95|42.25|297
1655582400000|2022-06-18 20:00:00|43.02|42.32|42.91|42.21|43.23|42.53|42.87|42.17|353
1655582700000|2022-06-18 20:05:00|42.92|42.22|42.29|41.59|43|42.3|42.28|41.58|408
1655583000000|2022-06-18 20:10:00|42.3|41.6|43.04|42.34|43.53|42.83|42.06|41.36|567
1655583300000|2022-06-18 20:15:00|43.05|42.35|43.3|42.6|43.52|42.82|43|42.3|578
1655583600000|2022-06-18 20:20:00|43.29|42.59|43.35|42.65|43.59|42.89|43.04|42.34|482
1655583900000|2022-06-18 20:25:00|43.34|42.64|42.72|42.02|43.34|42.64|42.6|41.9|502
1655584200000|2022-06-18 20:30:00|42.71|42.01|42.7|42|42.9|42.2|42.4|41.7|491
1655584500000|2022-06-18 20:35:00|42.71|42.01|42.81|42.11|42.92|42.22|42.61|41.91|468
1655584800000|2022-06-18 20:40:00|42.82|42.12|42.61|41.91|42.87|42.17|42.61|41.91|323
1655585100000|2022-06-18 20:45:00|42.6|41.9|41.97|41.27|42.77|42.07|41.95|41.25|414
1655585400000|2022-06-18 20:50:00|41.98|41.28|42.14|41.44|42.21|41.51|41.82|41.12|430
1655585700000|2022-06-18 20:55:00|42.15|41.45|42.79|42.09|42.8|42.1|42.08|41.38|440
1655586000000|2022-06-18 21:00:00|42.78|42.08|43.18|42.48|43.22|42.52|42.72|42.02|408
1655586300000|2022-06-18 21:05:00|43.2|42.5|43.24|42.54|43.3|42.6|43.09|42.39|295
1655586600000|2022-06-18 21:10:00|43.25|42.55|43.14|42.44|43.25|42.55|43.03|42.33|185
1655586900000|2022-06-18 21:15:00|43.13|42.43|43.08|42.38|43.2|42.5|43.01|42.31|190
1655587200000|2022-06-18 21:20:00|43.09|42.39|43.99|43.29|44.02|43.32|43.07|42.37|278
1655587500000|2022-06-18 21:25:00|43.98|43.28|44.34|43.64|44.61|43.91|43.96|43.26|334
1655587800000|2022-06-18 21:30:00|44.33|43.63|44.17|43.47|44.33|43.63|44.04|43.34|245
1655588100000|2022-06-18 21:35:00|44.18|43.48|44.37|43.67|44.39|43.69|44.04|43.34|215
1655588400000|2022-06-18 21:40:00|44.36|43.66|44.92|44.22|45.2|44.5|44.35|43.65|390
1655588700000|2022-06-18 21:45:00|44.91|44.21|45|44.3|45.04|44.34|44.88|44.18|362
1655589000000|2022-06-18 21:50:00|44.99|44.29|45.1|44.4|45.12|44.42|44.85|44.15|282
1655589300000|2022-06-18 21:55:00|45.09|44.39|45.15|44.45|45.26|44.56|45.03|44.33|255
1655589600000|2022-06-18 22:00:00|45.14|44.44|44.95|44.25|45.15|44.45|44.87|44.17|330
1655589900000|2022-06-18 22:05:00|44.96|44.26|45.03|44.33|45.08|44.38|44.9|44.2|243
1655590200000|2022-06-18 22:10:00|45.02|44.32|45.2|44.5|45.21|44.51|45|44.3|230
1655590500000|2022-06-18 22:15:00|45.19|44.49|45.43|44.73|45.71|45.01|45.16|44.46|352
1655590800000|2022-06-18 22:20:00|45.45|44.75|45.49|44.79|45.67|44.97|45.31|44.61|340
1655591100000|2022-06-18 22:25:00|45.5|44.8|46.5|45.8|46.52|45.82|45.47|44.77|476
1655591400000|2022-06-18 22:30:00|46.48|45.78|46.55|45.85|47.1|46.4|46.24|45.54|647
1655591700000|2022-06-18 22:35:00|46.56|45.86|46.51|45.81|46.57|45.87|46.28|45.58|357
1655592000000|2022-06-18 22:40:00|46.5|45.8|46.36|45.66|46.51|45.81|46.25|45.55|379
1655592300000|2022-06-18 22:45:00|46.37|45.67|46.19|45.49|46.37|45.67|46.13|45.43|338
1655592600000|2022-06-18 22:50:00|46.18|45.48|46.15|45.45|46.25|45.55|46.06|45.36|331
1655592900000|2022-06-18 22:55:00|46.16|45.46|46.44|45.74|46.44|45.74|46.11|45.41|324
1655593200000|2022-06-18 23:00:00|46.45|45.75|46.6|45.9|46.74|46.04|46.37|45.67|376
1655593500000|2022-06-18 23:05:00|46.61|45.91|46.38|45.68|46.61|45.91|46.37|45.67|301
1655593800000|2022-06-18 23:10:00|46.37|45.67|46.43|45.73|46.49|45.79|46.36|45.66|260
1655594100000|2022-06-18 23:15:00|46.42|45.72|46.47|45.77|46.49|45.79|46.31|45.61|212
1655594400000|2022-06-18 23:20:00|46.46|45.76|46.76|46.06|46.78|46.08|46.46|45.76|240
1655594700000|2022-06-18 23:25:00|46.77|46.07|47.31|46.61|47.35|46.65|46.77|46.07|247
1655595000000|2022-06-18 23:30:00|47.3|46.6|47.61|46.91|47.65|46.95|47.25|46.55|335
1655595300000|2022-06-18 23:35:00|47.6|46.9|47.48|46.78|47.87|47.17|47.43|46.73|313
1655595600000|2022-06-18 23:40:00|47.5|46.8|47.12|46.42|47.64|46.94|47.12|46.42|249
1655595900000|2022-06-18 23:45:00|47.13|46.43|47.5|46.8|47.51|46.81|47.1|46.4|309
1655596200000|2022-06-18 23:50:00|47.51|46.81|47.75|47.05|47.79|47.09|47.38|46.68|287
1655596500000|2022-06-18 23:55:00|47.74|47.04|47.5|46.8|47.75|47.05|47.5|46.8|254
1655596800000|2022-06-19 00:00:00|47.51|46.81|47.36|46.66|47.55|46.85|47.24|46.54|297
1655597100000|2022-06-19 00:05:00|47.37|46.67|47.41|46.71|47.58|46.88|47.34|46.64|335
1655597400000|2022-06-19 00:10:00|47.42|46.72|46.92|46.22|47.49|46.79|46.91|46.21|354
1655597700000|2022-06-19 00:15:00|46.91|46.21|46.99|46.29|47.01|46.31|46.86|46.16|261
1655598000000|2022-06-19 00:20:00|47|46.3|47.19|46.49|47.37|46.67|46.99|46.29|306
1655598300000|2022-06-19 00:25:00|47.2|46.5|47.03|46.33|47.37|46.67|47|46.3|295
1655598600000|2022-06-19 00:30:00|47.02|46.32|46.75|46.05|47.12|46.42|46.72|46.02|299
1655598900000|2022-06-19 00:35:00|46.76|46.06|46.95|46.25|47.09|46.39|46.74|46.04|280
1655599200000|2022-06-19 00:40:00|46.96|46.26|46.86|46.16|46.97|46.27|46.76|46.06|302
1655599500000|2022-06-19 00:45:00|46.85|46.15|46.62|45.92|46.87|46.17|46.54|45.84|334
1655599800000|2022-06-19 00:50:00|46.63|45.93|46.58|45.88|46.72|46.02|46.48|45.78|250
1655600100000|2022-06-19 00:55:00|46.57|45.87|46.51|45.81|46.6|45.9|46.46|45.76|190
1655600400000|2022-06-19 01:00:00|46.52|45.82|46.52|45.82|46.68|45.98|46.5|45.8|196
1655600700000|2022-06-19 01:05:00|46.53|45.83|46.57|45.87|46.63|45.93|46.4|45.7|205
1655601000000|2022-06-19 01:10:00|46.56|45.86|46.57|45.87|46.71|46.01|46.5|45.8|167
1655601300000|2022-06-19 01:15:00|46.56|45.86|46.42|45.72|46.65|45.95|46.42|45.72|149
1655601600000|2022-06-19 01:20:00|46.43|45.73|46.9|46.2|46.99|46.29|46.31|45.61|252
1655601900000|2022-06-19 01:25:00|46.89|46.19|47.15|46.45|47.16|46.46|46.81|46.11|178
1655602200000|2022-06-19 01:30:00|47.14|46.44|46.9|46.2|47.22|46.52|46.86|46.16|314
1655602500000|2022-06-19 01:35:00|46.89|46.19|46.69|45.99|46.91|46.21|46.68|45.98|231
1655602800000|2022-06-19 01:40:00|46.7|46|46.61|45.91|46.7|46|46.39|45.69|254
1655603100000|2022-06-19 01:45:00|46.62|45.92|46.63|45.93|46.72|46.02|46.54|45.84|302
1655603400000|2022-06-19 01:50:00|46.64|45.94|46.38|45.68|46.65|45.95|46.38|45.68|209
1655603700000|2022-06-19 01:55:00|46.39|45.69|46.39|45.69|46.5|45.8|46.37|45.67|230
1655604000000|2022-06-19 02:00:00|46.4|45.7|46.39|45.69|46.53|45.83|46.38|45.68|196
1655604300000|2022-06-19 02:05:00|46.38|45.68|46.34|45.64|46.42|45.72|46.3|45.6|155
1655604600000|2022-06-19 02:10:00|46.35|45.65|46.4|45.7|46.48|45.78|46.35|45.65|187
1655604900000|2022-06-19 02:15:00|46.39|45.69|46.17|45.47|46.39|45.69|46.02|45.32|286
1655605200000|2022-06-19 02:20:00|46.16|45.46|45.96|45.26|46.19|45.49|45.89|45.19|220
1655605500000|2022-06-19 02:25:00|45.97|45.27|45.9|45.2|46|45.3|45.9|45.2|224
1655605800000|2022-06-19 02:30:00|45.91|45.21|45.79|45.09|45.96|45.26|45.77|45.07|320
1655606100000|2022-06-19 02:35:00|45.8|45.1|45.93|45.23|45.98|45.28|45.73|45.03|226
1655606400000|2022-06-19 02:40:00|45.94|45.24|46.36|45.66|46.36|45.66|45.92|45.22|346
1655606700000|2022-06-19 02:45:00|46.35|45.65|46.34|45.64|46.49|45.79|46.31|45.61|243
1655607000000|2022-06-19 02:50:00|46.33|45.63|46.03|45.33|46.4|45.7|46.02|45.32|197
1655607300000|2022-06-19 02:55:00|46.05|45.35|46.01|45.31|46.24|45.54|46.01|45.31|248
1655607600000|2022-06-19 03:00:00|46.02|45.32|46.12|45.42|46.14|45.44|45.98|45.28|204
1655607900000|2022-06-19 03:05:00|46.13|45.43|46.48|45.78|46.56|45.86|46.12|45.42|312
1655608200000|2022-06-19 03:10:00|46.49|45.79|47.03|46.33|47.05|46.35|46.47|45.77|319
1655608500000|2022-06-19 03:15:00|47.01|46.31|46.92|46.22|47.11|46.41|46.85|46.15|307
1655608800000|2022-06-19 03:20:00|46.93|46.23|46.81|46.11|47.01|46.31|46.78|46.08|256
1655609100000|2022-06-19 03:25:00|46.82|46.12|46.56|45.86|46.82|46.12|46.53|45.83|279
1655609400000|2022-06-19 03:30:00|46.55|45.85|46.58|45.88|46.66|45.96|46.53|45.83|203
1655609700000|2022-06-19 03:35:00|46.57|45.87|46.46|45.76|46.61|45.91|46.45|45.75|208
1655610000000|2022-06-19 03:40:00|46.45|45.75|46.21|45.51|46.47|45.77|46.12|45.42|250
1655610300000|2022-06-19 03:45:00|46.22|45.52|46.28|45.58|46.3|45.6|46.2|45.5|214
1655610600000|2022-06-19 03:50:00|46.29|45.59|46.03|45.33|46.31|45.61|45.99|45.29|242
1655610900000|2022-06-19 03:55:00|46.02|45.32|45.62|44.92|46.03|45.33|45.57|44.87|274
1655611200000|2022-06-19 04:00:00|45.61|44.91|45.54|44.84|45.62|44.92|45.4|44.7|294
1655611500000|2022-06-19 04:05:00|45.55|44.85|45.89|45.19|45.9|45.2|45.52|44.82|236
1655611800000|2022-06-19 04:10:00|45.9|45.2|46.05|45.35|46.17|45.47|45.89|45.19|247
1655612100000|2022-06-19 04:15:00|46.06|45.36|45.96|45.26|46.08|45.38|45.96|45.26|174
1655612400000|2022-06-19 04:20:00|45.95|45.25|46.1|45.4|46.23|45.53|45.95|45.25|197
1655612700000|2022-06-19 04:25:00|46.09|45.39|46.34|45.64|46.43|45.73|46.09|45.39|234
1655613000000|2022-06-19 04:30:00|46.35|45.65|46.62|45.92|46.63|45.93|46.23|45.53|245
1655613300000|2022-06-19 04:35:00|46.63|45.93|46.37|45.67|46.66|45.96|46.37|45.67|290
1655613600000|2022-06-19 04:40:00|46.38|45.68|46.46|45.76|46.54|45.84|46.37|45.67|217
1655613900000|2022-06-19 04:45:00|46.47|45.77|46.41|45.71|46.53|45.83|46.36|45.66|177
1655614200000|2022-06-19 04:50:00|46.4|45.7|46.38|45.68|46.42|45.72|46.25|45.55|171
1655614500000|2022-06-19 04:55:00|46.39|45.69|46.37|45.67|46.41|45.71|46.3|45.6|154
1655614800000|2022-06-19 05:00:00|46.38|45.68|46.32|45.62|46.4|45.7|46.31|45.61|160
1655615100000|2022-06-19 05:05:00|46.31|45.61|46.34|45.64|46.98|46.28|45.84|45.14|307
1655615400000|2022-06-19 05:10:00|46.35|45.65|45.89|45.19|46.8|46.1|45.88|45.18|486
1655615700000|2022-06-19 05:15:00|45.88|45.18|45.81|45.11|45.96|45.26|45.66|44.96|322
1655616000000|2022-06-19 05:20:00|45.8|45.1|45.6|44.9|45.83|45.13|45.51|44.81|391
1655616300000|2022-06-19 05:25:00|45.59|44.89|45.64|44.94|45.68|44.98|45.4|44.7|374
1655616600000|2022-06-19 05:30:00|45.65|44.95|45.7|45|45.82|45.12|45.57|44.87|263
1655616900000|2022-06-19 05:35:00|45.71|45.01|45.53|44.83|45.71|45.01|45.47|44.77|273
1655617200000|2022-06-19 05:40:00|45.54|44.84|45.59|44.89|45.66|44.96|45.54|44.84|228
1655617500000|2022-06-19 05:45:00|45.58|44.88|45.52|44.82|45.6|44.9|45.25|44.55|260
1655617800000|2022-06-19 05:50:00|45.53|44.83|45.61|44.91|45.77|45.07|45.49|44.79|225
1655618100000|2022-06-19 05:55:00|45.62|44.92|46.16|45.46|46.45|45.75|45.54|44.84|296
1655618400000|2022-06-19 06:00:00|46.09|45.39|45.94|45.24|46.11|45.41|45.81|45.11|255
1655618700000|2022-06-19 06:05:00|45.9|45.2|46.25|45.55|46.27|45.57|45.83|45.13|352
1655619000000|2022-06-19 06:10:00|46.24|45.54|46.49|45.79|46.51|45.81|46.23|45.53|254
1655619300000|2022-06-19 06:15:00|46.48|45.78|46.61|45.91|46.71|46.01|46.27|45.57|348
1655619600000|2022-06-19 06:20:00|46.62|45.92|46.56|45.86|46.69|45.99|46.46|45.76|341
1655619900000|2022-06-19 06:25:00|46.55|45.85|46.38|45.68|46.57|45.87|46.37|45.67|232
1655620200000|2022-06-19 06:30:00|46.39|45.69|46.38|45.68|46.55|45.85|46.33|45.63|220
1655620500000|2022-06-19 06:35:00|46.37|45.67|46.25|45.55|46.41|45.71|46.22|45.52|210
1655620800000|2022-06-19 06:40:00|46.26|45.56|46.38|45.68|46.41|45.71|46.25|45.55|195
1655621100000|2022-06-19 06:45:00|46.39|45.69|46.63|45.93|46.71|46.01|46.35|45.65|239
1655621400000|2022-06-19 06:50:00|46.65|45.95|46.69|45.99|46.9|46.2|46.64|45.94|198
1655621700000|2022-06-19 06:55:00|46.68|45.98|46.6|45.9|46.77|46.07|46.52|45.82|187
1655622000000|2022-06-19 07:00:00|46.61|45.91|46.55|45.85|46.65|45.95|46.47|45.77|226
1655622300000|2022-06-19 07:05:00|46.54|45.84|46.72|46.02|46.72|46.02|46.53|45.83|170
1655622600000|2022-06-19 07:10:00|46.71|46.01|46.87|46.17|47.01|46.31|46.68|45.98|280
1655622900000|2022-06-19 07:15:00|46.88|46.18|47.02|46.32|47.09|46.39|46.87|46.17|258
1655623200000|2022-06-19 07:20:00|47.01|46.31|47.2|46.5|47.22|46.52|46.97|46.27|280
1655623500000|2022-06-19 07:25:00|47.21|46.51|47.49|46.79|47.57|46.87|47.07|46.37|264
1655623800000|2022-06-19 07:30:00|47.5|46.8|47.66|46.96|47.77|47.07|47.49|46.79|273
1655624100000|2022-06-19 07:35:00|47.65|46.95|47.38|46.68|47.66|46.96|47.38|46.68|197
1655624400000|2022-06-19 07:40:00|47.39|46.69|47.28|46.58|47.4|46.7|47.11|46.41|180
1655624700000|2022-06-19 07:45:00|47.27|46.57|46.72|46.02|47.31|46.61|46.71|46.01|253
1655625000000|2022-06-19 07:50:00|46.71|46.01|46.37|45.67|46.72|46.02|46.35|45.65|229
1655625300000|2022-06-19 07:55:00|46.38|45.68|46.68|45.98|46.68|45.98|46.36|45.66|148
1655625600000|2022-06-19 08:00:00|46.67|45.97|46.55|45.85|46.69|45.99|46.48|45.78|149
1655625900000|2022-06-19 08:05:00|46.56|45.86|46.62|45.92|46.78|46.08|46.55|45.85|146
1655626200000|2022-06-19 08:10:00|46.63|45.93|46.52|45.82|46.64|45.94|46.39|45.69|234
1655626500000|2022-06-19 08:15:00|46.53|45.83|46.6|45.9|46.62|45.92|46.42|45.72|164
1655626800000|2022-06-19 08:20:00|46.61|45.91|46.96|46.26|46.96|46.26|46.59|45.89|195
1655627100000|2022-06-19 08:25:00|46.97|46.27|46.99|46.29|47|46.3|46.84|46.14|103
1655627400000|2022-06-19 08:30:00|46.98|46.28|47.16|46.46|47.26|46.56|46.95|46.25|248
1655627700000|2022-06-19 08:35:00|47.17|46.47|46.84|46.14|47.21|46.51|46.8|46.1|164
1655628000000|2022-06-19 08:40:00|46.85|46.15|46.87|46.17|46.88|46.18|46.8|46.1|83
1655628300000|2022-06-19 08:45:00|46.86|46.16|46.92|46.22|47.08|46.38|46.78|46.08|132
1655628600000|2022-06-19 08:50:00|46.93|46.23|47.17|46.47|47.19|46.49|46.93|46.23|112
1655628900000|2022-06-19 08:55:00|47.18|46.48|47.35|46.65|47.44|46.74|47.17|46.47|149
1655629200000|2022-06-19 09:00:00|47.34|46.64|47.28|46.58|47.37|46.67|47.24|46.54|148
1655629500000|2022-06-19 09:05:00|47.27|46.57|47.62|46.92|47.64|46.94|47.23|46.53|134
1655629800000|2022-06-19 09:10:00|47.61|46.91|48.3|47.6|48.32|47.62|47.61|46.91|322
1655630100000|2022-06-19 09:15:00|48.31|47.61|48.94|48.24|49.65|48.95|48.17|47.47|578
1655630400000|2022-06-19 09:20:00|48.95|48.25|48.93|48.23|49.34|48.64|48.6|47.9|372
1655630700000|2022-06-19 09:25:00|48.92|48.22|48.71|48.01|48.92|48.22|48.46|47.76|329
1655631000000|2022-06-19 09:30:00|48.72|48.02|49.02|48.32|49.1|48.4|48.65|47.95|411
1655631300000|2022-06-19 09:35:00|49.01|48.31|48.7|48|49.01|48.31|48.58|47.88|349
1655631600000|2022-06-19 09:40:00|48.69|47.99|48.84|48.14|48.93|48.23|48.59|47.89|239
1655631900000|2022-06-19 09:45:00|48.83|48.13|48.73|48.03|49.32|48.62|48.73|48.03|331
1655632200000|2022-06-19 09:50:00|48.72|48.02|48.69|47.99|48.75|48.05|48.48|47.78|255
1655632500000|2022-06-19 09:55:00|48.68|47.98|48.34|47.64|48.75|48.05|48.28|47.58|260
1655632800000|2022-06-19 10:00:00|48.35|47.65|48.83|48.13|49.03|48.33|48.28|47.58|285
1655633100000|2022-06-19 10:05:00|48.82|48.12|48.64|47.94|48.9|48.2|48.55|47.85|260
1655633400000|2022-06-19 10:10:00|48.63|47.93|48.95|48.25|48.97|48.27|48.55|47.85|297
1655633700000|2022-06-19 10:15:00|48.96|48.26|49.57|48.87|49.78|49.08|48.94|48.24|518
1655634000000|2022-06-19 10:20:00|49.58|48.88|50.13|49.43|50.26|49.56|49.58|48.88|639
1655634300000|2022-06-19 10:25:00|50.14|49.44|49.88|49.18|50.14|49.44|49.83|49.13|459
1655634600000|2022-06-19 10:30:00|49.89|49.19|50.64|49.94|50.65|49.95|49.79|49.09|476
1655634900000|2022-06-19 10:35:00|50.63|49.93|49.77|49.07|50.69|49.99|49.71|49.01|371
1655635200000|2022-06-19 10:40:00|49.78|49.08|49.86|49.16|49.96|49.26|49.75|49.05|299
1655635500000|2022-06-19 10:45:00|49.87|49.17|49.88|49.18|49.97|49.27|49.62|48.92|309
1655635800000|2022-06-19 10:50:00|49.89|49.19|49.97|49.27|50.01|49.31|49.78|49.08|306
1655636100000|2022-06-19 10:55:00|49.96|49.26|50.18|49.48|50.43|49.73|49.94|49.24|390
1655636400000|2022-06-19 11:00:00|50.17|49.47|49.98|49.28|50.26|49.56|49.88|49.18|376
1655636700000|2022-06-19 11:05:00|49.97|49.27|50.07|49.37|50.11|49.41|49.96|49.26|214
1655637000000|2022-06-19 11:10:00|50.08|49.38|50.62|49.92|50.62|49.92|50.02|49.32|212
1655637300000|2022-06-19 11:15:00|50.61|49.91|50.51|49.81|50.78|50.08|50.46|49.76|304
1655637600000|2022-06-19 11:20:00|50.52|49.82|50.62|49.92|50.64|49.94|50.17|49.47|274
1655637900000|2022-06-19 11:25:00|50.61|49.91|51.24|50.54|51.34|50.64|50.61|49.91|322
1655638200000|2022-06-19 11:30:00|51.23|50.53|51.54|50.84|52.22|51.52|50.97|50.27|410
1655638500000|2022-06-19 11:35:00|51.53|50.83|50.57|49.87|51.53|50.83|50.54|49.84|340
1655638800000|2022-06-19 11:40:00|50.58|49.88|50.67|49.97|50.73|50.03|50.4|49.7|331
1655639100000|2022-06-19 11:45:00|50.68|49.98|50.5|49.8|50.73|50.03|50.48|49.78|287
1655639400000|2022-06-19 11:50:00|50.51|49.81|50.52|49.82|50.57|49.87|50.48|49.78|169
1655639700000|2022-06-19 11:55:00|50.53|49.83|50.54|49.84|50.71|50.01|50.51|49.81|202
1655640000000|2022-06-19 12:00:00|50.55|49.85|50.16|49.46|50.58|49.88|50.07|49.37|267
1655640300000|2022-06-19 12:05:00|50.15|49.45|50.49|49.79|50.51|49.81|50.14|49.44|264
1655640600000|2022-06-19 12:10:00|50.48|49.78|50.72|50.02|50.78|50.08|50.33|49.63|234
1655640900000|2022-06-19 12:15:00|50.71|50.01|50.67|49.97|50.9|50.2|50.53|49.83|271
1655641200000|2022-06-19 12:20:00|50.68|49.98|50.34|49.64|50.69|49.99|50.33|49.63|233
1655641500000|2022-06-19 12:25:00|50.33|49.63|50.13|49.43|50.33|49.63|49.88|49.18|305
1655641800000|2022-06-19 12:30:00|50.14|49.44|50.35|49.65|50.38|49.68|49.91|49.21|327
1655642100000|2022-06-19 12:35:00|50.34|49.64|50.11|49.41|50.34|49.64|50.1|49.4|157
1655642400000|2022-06-19 12:40:00|50.1|49.4|49.67|48.97|50.1|49.4|49.67|48.97|176
1655642700000|2022-06-19 12:45:00|49.66|48.96|49.89|49.19|49.97|49.27|49.65|48.95|209
1655643000000|2022-06-19 12:50:00|49.9|49.2|49.68|48.98|49.99|49.29|49.63|48.93|194
1655643300000|2022-06-19 12:55:00|49.67|48.97|50.51|49.81|51.23|50.53|49.66|48.96|377
1655643600000|2022-06-19 13:00:00|50.5|49.8|50.28|49.58|50.55|49.85|50.27|49.57|233
1655643900000|2022-06-19 13:05:00|50.27|49.57|50.45|49.75|50.48|49.78|50.24|49.54|171
1655644200000|2022-06-19 13:10:00|50.47|49.77|50.28|49.58|50.51|49.81|50.25|49.55|190
1655644500000|2022-06-19 13:15:00|50.3|49.6|51.16|50.46|51.27|50.57|50.26|49.56|308
1655644800000|2022-06-19 13:20:00|51.15|50.45|50.99|50.29|51.15|50.45|50.69|49.99|247
1655645100000|2022-06-19 13:25:00|50.98|50.28|51.04|50.34|51.45|50.75|50.94|50.24|280
1655645400000|2022-06-19 13:30:00|51.03|50.33|51.24|50.54|51.3|50.6|50.81|50.11|338
1655645700000|2022-06-19 13:35:00|51.23|50.53|51.45|50.75|52.06|51.36|51.22|50.52|378
1655646000000|2022-06-19 13:40:00|51.42|50.72|51.16|50.46|51.6|50.9|51.08|50.38|293
1655646300000|2022-06-19 13:45:00|51.15|50.45|51.15|50.45|51.34|50.64|51.09|50.39|202
1655646600000|2022-06-19 13:50:00|51.14|50.44|50.95|50.25|51.15|50.45|50.94|50.24|200
1655646900000|2022-06-19 13:55:00|50.96|50.26|50.69|49.99|51.25|50.55|50.61|49.91|342
1655647200000|2022-06-19 14:00:00|50.68|49.98|50.89|50.19|51.29|50.59|50.67|49.97|307
1655647500000|2022-06-19 14:05:00|50.9|50.2|50.87|50.17|50.94|50.24|50.63|49.93|243
1655647800000|2022-06-19 14:10:00|50.88|50.18|50.34|49.64|50.95|50.25|50.34|49.64|221
1655648100000|2022-06-19 14:15:00|50.35|49.65|50.8|50.1|50.81|50.11|50.33|49.63|207
1655648400000|2022-06-19 14:20:00|50.81|50.11|50.73|50.03|51.08|50.38|50.62|49.92|229
1655648700000|2022-06-19 14:25:00|50.72|50.02|50.92|50.22|51.02|50.32|50.65|49.95|175
1655649000000|2022-06-19 14:30:00|50.93|50.23|51.04|50.34|51.08|50.38|50.78|50.08|184
1655649300000|2022-06-19 14:35:00|51.03|50.33|50.81|50.11|51.43|50.73|50.77|50.07|239
1655649600000|2022-06-19 14:40:00|50.8|50.1|51.04|50.34|51.14|50.44|50.68|49.98|225
1655649900000|2022-06-19 14:45:00|51.05|50.35|51.32|50.62|51.34|50.64|51.03|50.33|192
1655650200000|2022-06-19 14:50:00|51.33|50.63|51.26|50.56|51.36|50.66|51.14|50.44|174
1655650500000|2022-06-19 14:55:00|51.25|50.55|51.33|50.63|51.6|50.9|51.21|50.51|230
1655650800000|2022-06-19 15:00:00|51.34|50.64|51.17|50.47|51.48|50.78|51.17|50.47|234
1655651100000|2022-06-19 15:05:00|51.18|50.48|50.99|50.29|51.23|50.53|50.99|50.29|175
1655651400000|2022-06-19 15:10:00|51|50.3|51.42|50.72|51.67|50.97|50.99|50.29|230
1655651700000|2022-06-19 15:15:00|51.48|50.78|51.01|50.31|51.57|50.87|50.99|50.29|277
1655652000000|2022-06-19 15:20:00|51.02|50.32|51.21|50.51|51.32|50.62|50.98|50.28|259
1655652300000|2022-06-19 15:25:00|51.22|50.52|51.5|50.8|51.53|50.83|51.21|50.51|266
1655652600000|2022-06-19 15:30:00|51.49|50.79|51.7|51|52.09|51.39|51.32|50.62|417
1655652900000|2022-06-19 15:35:00|51.69|50.99|51.63|50.93|51.93|51.23|51.55|50.85|338
1655653200000|2022-06-19 15:40:00|51.64|50.94|51.33|50.63|51.65|50.95|51.21|50.51|349
1655653500000|2022-06-19 15:45:00|51.34|50.64|51.34|50.64|51.53|50.83|51.23|50.53|326
1655653800000|2022-06-19 15:50:00|51.33|50.63|52.06|51.36|52.48|51.78|51.27|50.57|439
1655654100000|2022-06-19 15:55:00|52.07|51.37|51.94|51.24|52.13|51.43|51.79|51.09|287
1655654400000|2022-06-19 16:00:00|51.93|51.23|52.15|51.45|52.22|51.52|51.82|51.12|321
1655654700000|2022-06-19 16:05:00|52.14|51.44|51.79|51.09|52.21|51.51|51.73|51.03|274
1655655000000|2022-06-19 16:10:00|51.8|51.1|51.68|50.98|51.83|51.13|51.64|50.94|276
1655655300000|2022-06-19 16:15:00|51.67|50.97|51.88|51.18|52.07|51.37|51.4|50.7|312
1655655600000|2022-06-19 16:20:00|51.9|51.2|51.76|51.06|52.22|51.52|51.65|50.95|298
1655655900000|2022-06-19 16:25:00|51.77|51.07|51.91|51.21|51.97|51.27|51.68|50.98|204
1655656200000|2022-06-19 16:30:00|51.92|51.22|51.9|51.2|52.22|51.52|51.82|51.12|220
1655656500000|2022-06-19 16:35:00|51.89|51.19|52.33|51.63|52.43|51.73|51.87|51.17|277
1655656800000|2022-06-19 16:40:00|52.4|51.7|52.46|51.76|52.98|52.28|52.04|51.34|376
1655657100000|2022-06-19 16:45:00|52.47|51.77|52.19|51.49|52.67|51.97|52.12|51.42|405
1655657400000|2022-06-19 16:50:00|52.2|51.5|52.47|51.77|52.61|51.91|52.16|51.46|331
1655657700000|2022-06-19 16:55:00|52.46|51.76|53.03|52.33|53.36|52.66|52.32|51.62|358
1655658000000|2022-06-19 17:00:00|53.01|52.31|53.51|52.81|53.88|53.18|53.01|52.31|482
1655658300000|2022-06-19 17:05:00|53.5|52.8|53.59|52.89|53.66|52.96|53.26|52.56|350
1655658600000|2022-06-19 17:10:00|53.58|52.88|53.97|53.27|54.17|53.47|53.48|52.78|437
1655658900000|2022-06-19 17:15:00|53.98|53.28|54.42|53.72|54.78|54.08|53.93|53.23|549
1655659200000|2022-06-19 17:20:00|54.41|53.71|54.18|53.48|54.96|54.26|54.05|53.35|473
1655659500000|2022-06-19 17:25:00|54.17|53.47|54.37|53.67|54.64|53.94|53.9|53.2|398
1655659800000|2022-06-19 17:30:00|54.38|53.68|54.03|53.33|54.57|53.87|54.02|53.32|333
1655660100000|2022-06-19 17:35:00|54.02|53.32|54.31|53.61|54.41|53.71|53.97|53.27|320
1655660400000|2022-06-19 17:40:00|54.32|53.62|54.14|53.44|54.44|53.74|54.11|53.41|283
1655660700000|2022-06-19 17:45:00|54.13|53.43|54.03|53.33|54.17|53.47|53.85|53.15|314
1655661000000|2022-06-19 17:50:00|54.04|53.34|53.74|53.04|54.08|53.38|53.7|53|323
1655661300000|2022-06-19 17:55:00|53.73|53.03|53.88|53.18|54.03|53.33|53.72|53.02|225
1655661600000|2022-06-19 18:00:00|53.89|53.19|53.9|53.2|54.15|53.45|53.88|53.18|217
1655661900000|2022-06-19 18:05:00|53.89|53.19|54.12|53.42|54.17|53.47|53.78|53.08|246
1655662200000|2022-06-19 18:10:00|54.13|53.43|54.18|53.48|54.23|53.53|53.94|53.24|319
1655662500000|2022-06-19 18:15:00|54.17|53.47|54.47|53.77|54.84|54.14|54.13|53.43|417
1655662800000|2022-06-19 18:20:00|54.48|53.78|54.23|53.53|54.51|53.81|54.21|53.51|270
1655663100000|2022-06-19 18:25:00|54.24|53.54|54.38|53.68|54.43|53.73|53.94|53.24|287
1655663400000|2022-06-19 18:30:00|54.37|53.67|54.24|53.54|54.42|53.72|54.16|53.46|239
1655663700000|2022-06-19 18:35:00|54.23|53.53|54.1|53.4|54.28|53.58|54.05|53.35|272
1655664000000|2022-06-19 18:40:00|54.09|53.39|53.96|53.26|54.1|53.4|53.92|53.22|241
1655664300000|2022-06-19 18:45:00|53.97|53.27|53.77|53.07|54.07|53.37|53.65|52.95|253
1655664600000|2022-06-19 18:50:00|53.78|53.08|54.23|53.53|54.25|53.55|53.76|53.06|297
1655664900000|2022-06-19 18:55:00|54.24|53.54|55.38|54.68|55.49|54.79|54.22|53.52|492
1655665200000|2022-06-19 19:00:00|55.37|54.67|55.24|54.54|56.12|55.42|55.01|54.31|601
1655665500000|2022-06-19 19:05:00|55.23|54.53|54.84|54.14|55.26|54.56|54.39|53.69|441
1655665800000|2022-06-19 19:10:00|54.85|54.15|54.65|53.95|54.98|54.28|54.59|53.89|393
1655666100000|2022-06-19 19:15:00|54.66|53.96|54.42|53.72|54.89|54.19|54.33|53.63|313
1655666400000|2022-06-19 19:20:00|54.41|53.71|54.56|53.86|54.61|53.91|54.36|53.66|318
1655666700000|2022-06-19 19:25:00|54.57|53.87|54.75|54.05|54.85|54.15|54.54|53.84|348
1655667000000|2022-06-19 19:30:00|54.76|54.06|55.83|54.13|55.86|54.16|54.76|53.42|407
1655667300000|2022-06-19 19:35:00|55.84|54.14|56.14|54.44|56.25|54.55|55.62|53.92|350
1655667600000|2022-06-19 19:40:00|56.15|54.45|56.22|54.52|56.35|54.65|56|54.3|289
1655667900000|2022-06-19 19:45:00|56.21|54.51|56.06|54.36|56.28|54.58|55.83|54.13|317
1655668200000|2022-06-19 19:50:00|56.08|54.38|55.81|54.11|56.16|54.46|55.79|54.09|252
1655668500000|2022-06-19 19:55:00|55.82|54.12|55.96|54.26|56.16|54.46|55.77|54.07|324
1655668800000|2022-06-19 20:00:00|55.97|54.27|56.56|54.86|56.56|54.86|55.94|54.24|365
1655669100000|2022-06-19 20:05:00|56.57|54.87|56.7|55|56.7|55|56.3|54.6|327
1655669400000|2022-06-19 20:10:00|56.71|55.01|56.13|54.43|56.75|55.05|56.13|54.43|410
1655669700000|2022-06-19 20:15:00|56.12|54.42|56.16|54.46|56.31|54.61|56.11|54.41|306
1655670000000|2022-06-19 20:20:00|56.15|54.45|56.19|54.49|56.23|54.53|55.97|54.27|355
1655670300000|2022-06-19 20:25:00|56.2|54.5|56.41|54.71|56.41|54.71|56.01|54.31|289
1655670600000|2022-06-19 20:30:00|56.42|54.72|56.74|55.04|57.11|55.41|56.38|54.68|492
1655670900000|2022-06-19 20:35:00|56.73|55.03|56|54.3|56.74|55.04|55.96|54.26|412
1655671200000|2022-06-19 20:40:00|55.99|54.29|55.98|54.28|56.17|54.47|55.91|54.21|252
1655671500000|2022-06-19 20:45:00|55.99|54.29|56.28|54.58|56.58|54.88|55.96|54.26|357
1655671800000|2022-06-19 20:50:00|56.29|54.59|55.82|54.12|56.41|54.71|55.82|54.12|328
1655672100000|2022-06-19 20:55:00|55.83|54.13|55.94|54.24|56.18|54.48|55.83|54.13|290
1655672400000|2022-06-19 21:00:00|55.93|54.23|55.22|54.52|55.98|54.59|55.22|54.06|235
1655672700000|2022-06-19 21:05:00|55.21|54.51|55.04|54.34|55.33|54.63|54.96|54.26|335
1655673000000|2022-06-19 21:10:00|55.05|54.35|55.15|54.45|55.22|54.52|54.92|54.22|337
1655673300000|2022-06-19 21:15:00|55.16|54.46|54.87|54.17|55.22|54.52|54.81|54.11|334
1655673600000|2022-06-19 21:20:00|54.86|54.16|54.93|54.23|54.98|54.28|54.77|54.07|342
1655673900000|2022-06-19 21:25:00|54.92|54.22|54.66|53.96|54.97|54.27|54.66|53.96|282
1655674200000|2022-06-19 21:30:00|54.65|53.95|54.87|54.17|54.9|54.2|54.64|53.94|295
1655674500000|2022-06-19 21:35:00|54.86|54.16|55.14|54.44|55.22|54.52|54.84|54.14|309
1655674800000|2022-06-19 21:40:00|55.13|54.43|55.06|54.36|55.22|54.52|55.03|54.33|245
1655675100000|2022-06-19 21:45:00|55.04|54.34|55.14|54.44|55.23|54.53|55.03|54.33|221
1655675400000|2022-06-19 21:50:00|55.16|54.46|54.61|53.91|55.17|54.47|54.56|53.86|372
1655675700000|2022-06-19 21:55:00|54.62|53.92|54.83|54.13|54.88|54.18|54.52|53.82|330
1655676000000|2022-06-19 22:00:00|54.82|54.12|54.69|53.99|54.94|54.24|54.69|53.99|400
1655676300000|2022-06-19 22:05:00|54.7|54|54.58|53.88|54.75|54.05|54.51|53.81|346
1655676600000|2022-06-19 22:10:00|54.59|53.89|55.12|54.42|55.17|54.47|54.59|53.89|400
1655676900000|2022-06-19 22:15:00|55.13|54.43|55.39|54.69|55.74|55.04|55.06|54.36|465
1655677200000|2022-06-19 22:20:00|55.4|54.7|55.18|54.48|55.49|54.79|55.16|54.46|365
1655677500000|2022-06-19 22:25:00|55.19|54.49|54.74|54.04|55.24|54.54|54.69|53.99|489
1655677800000|2022-06-19 22:30:00|54.75|54.05|54.49|53.79|54.83|54.13|54.49|53.79|307
1655678100000|2022-06-19 22:35:00|54.48|53.78|54.25|53.55|54.51|53.81|54.11|53.41|318
1655678400000|2022-06-19 22:40:00|54.24|53.54|54.38|53.68|54.39|53.69|54.23|53.53|277
1655678700000|2022-06-19 22:45:00|54.39|53.69|54.31|53.61|54.64|53.94|54.3|53.6|335
1655679000000|2022-06-19 22:50:00|54.32|53.62|54.23|53.53|54.36|53.66|54.13|53.43|341
1655679300000|2022-06-19 22:55:00|54.22|53.52|54.49|53.79|54.55|53.85|54.2|53.5|354
1655679600000|2022-06-19 23:00:00|54.48|53.78|54.53|53.83|54.64|53.94|54.47|53.77|226
1655679900000|2022-06-19 23:05:00|54.55|53.85|54.09|53.39|54.61|53.91|54.02|53.32|360
1655680200000|2022-06-19 23:10:00|54.08|53.38|54.07|53.37|54.21|53.51|53.99|53.29|273
1655680500000|2022-06-19 23:15:00|54.08|53.38|54.03|53.33|54.18|53.48|53.89|53.19|365
1655680800000|2022-06-19 23:20:00|54.05|53.35|54.18|53.48|54.25|53.55|54.02|53.32|318
1655681100000|2022-06-19 23:25:00|54.17|53.47|54.33|53.63|54.37|53.67|54.1|53.4|246
1655681400000|2022-06-19 23:30:00|54.32|53.62|54.54|53.84|54.58|53.88|54.31|53.61|253
1655681700000|2022-06-19 23:35:00|54.53|53.83|54.81|54.11|55.07|54.37|54.53|53.83|307
1655682000000|2022-06-19 23:40:00|54.82|54.12|54.53|53.83|54.83|54.13|54.5|53.8|310
1655682300000|2022-06-19 23:45:00|54.52|53.82|54.68|53.98|54.84|54.14|54.5|53.8|317
1655682600000|2022-06-19 23:50:00|54.69|53.99|54.66|53.96|54.75|54.05|54.61|53.91|297
1655682900000|2022-06-19 23:55:00|54.67|53.97|54.59|53.89|54.68|53.98|54.56|53.86|294
1655683200000|2022-06-20 00:00:00|54.58|53.88|54.55|53.85|55.04|54.34|54.47|53.77|591
1655683500000|2022-06-20 00:05:00|54.54|53.84|54.18|53.48|54.6|53.9|54.1|53.4|474
1655683800000|2022-06-20 00:10:00|54.17|53.47|53.56|52.86|54.26|53.56|53.51|52.81|506
1655684100000|2022-06-20 00:15:00|53.57|52.87|53.62|52.92|53.74|53.04|53.53|52.83|509
1655684400000|2022-06-20 00:20:00|53.63|52.93|53.55|52.85|53.67|52.97|53.44|52.74|373
1655684700000|2022-06-20 00:25:00|53.57|52.87|53.35|52.65|53.63|52.93|53.11|52.41|485
1655685000000|2022-06-20 00:30:00|53.36|52.66|53.28|52.58|53.45|52.75|53.07|52.37|661
1655685300000|2022-06-20 00:35:00|53.32|52.62|53.04|52.34|53.33|52.63|52.88|52.18|551
1655685600000|2022-06-20 00:40:00|53|52.3|52.68|51.98|53.04|52.34|52.62|51.92|539
1655685900000|2022-06-20 00:45:00|52.67|51.97|52.67|51.97|52.82|52.12|52.6|51.9|547
1655686200000|2022-06-20 00:50:00|52.71|52.01|52.62|51.92|52.71|52.01|52.48|51.78|564
1655686500000|2022-06-20 00:55:00|52.64|51.94|52.6|51.9|52.66|51.96|52.51|51.81|467
1655686800000|2022-06-20 01:00:00|52.57|51.87|52.54|51.84|52.82|52.12|52.53|51.83|492
1655687100000|2022-06-20 01:05:00|52.55|51.85|52.42|51.72|52.69|51.99|52.3|51.6|449
1655687400000|2022-06-20 01:10:00|52.41|51.71|52.02|51.32|52.41|51.71|52.01|51.31|585
1655687700000|2022-06-20 01:15:00|51.99|51.29|52.04|51.34|52.21|51.51|51.81|51.11|601
1655688000000|2022-06-20 01:20:00|52.03|51.33|52.08|51.38|52.13|51.43|51.91|51.21|464
1655688300000|2022-06-20 01:25:00|52.07|51.37|52.59|51.89|52.67|51.97|52.01|51.31|486
1655688600000|2022-06-20 01:30:00|52.57|51.87|52.48|51.78|52.68|51.98|52.42|51.72|478
1655688900000|2022-06-20 01:35:00|52.49|51.79|52.11|51.41|52.53|51.83|52.09|51.39|437
1655689200000|2022-06-20 01:40:00|52.12|51.42|52.12|51.42|52.22|51.52|51.91|51.21|480
1655689500000|2022-06-20 01:45:00|52.13|51.43|52.03|51.33|52.17|51.47|52.03|51.33|419
1655689800000|2022-06-20 01:50:00|52.02|51.32|52.23|51.53|52.23|51.53|51.85|51.15|466
1655690100000|2022-06-20 01:55:00|52.22|51.52|52.47|51.77|52.63|51.93|52.18|51.48|516
1655690400000|2022-06-20 02:00:00|52.48|51.78|52.86|52.16|52.91|52.21|52.44|51.74|520
1655690700000|2022-06-20 02:05:00|52.85|52.15|53.17|52.47|53.47|52.77|52.81|52.11|568
1655691000000|2022-06-20 02:10:00|53.15|52.45|52.79|52.09|53.18|52.48|52.78|52.08|400
1655691300000|2022-06-20 02:15:00|52.8|52.1|52.6|51.9|52.82|52.12|52.59|51.89|364
1655691600000|2022-06-20 02:20:00|52.61|51.91|52.49|51.79|52.77|52.07|52.49|51.79|333
1655691900000|2022-06-20 02:25:00|52.5|51.8|51.95|51.25|52.57|51.87|51.93|51.23|440
1655692200000|2022-06-20 02:30:00|51.96|51.26|52.44|51.74|52.53|51.83|51.92|51.22|468
1655692500000|2022-06-20 02:35:00|52.43|51.73|52.38|51.68|52.51|51.81|52.26|51.56|440
1655692800000|2022-06-20 02:40:00|52.37|51.67|52.59|51.89|52.61|51.91|52.36|51.66|366
1655693100000|2022-06-20 02:45:00|52.6|51.9|53.04|52.34|53.04|52.34|52.58|51.88|391
1655693400000|2022-06-20 02:50:00|53.01|52.31|53.08|52.38|53.2|52.5|52.97|52.27|412
1655693700000|2022-06-20 02:55:00|53.09|52.39|52.82|52.12|53.11|52.41|52.74|52.04|335
1655694000000|2022-06-20 03:00:00|52.83|52.13|52.45|51.75|52.83|52.13|52.44|51.74|359
1655694300000|2022-06-20 03:05:00|52.46|51.76|52.78|52.08|52.91|52.21|52.3|51.6|437
1655694600000|2022-06-20 03:10:00|52.76|52.06|52.8|52.1|52.95|52.25|52.74|52.04|376
1655694900000|2022-06-20 03:15:00|52.81|52.11|52.72|52.02|52.83|52.13|52.54|51.84|373
1655695200000|2022-06-20 03:20:00|52.73|52.03|52.85|52.15|52.89|52.19|52.58|51.88|343
1655695500000|2022-06-20 03:25:00|52.87|52.17|53.04|52.34|53.17|52.47|52.83|52.13|418
1655695800000|2022-06-20 03:30:00|53.05|52.35|52.84|52.14|53.06|52.36|52.7|52|346
1655696100000|2022-06-20 03:35:00|52.81|52.11|52.92|52.22|52.95|52.25|52.81|52.11|287
1655696400000|2022-06-20 03:40:00|52.91|52.21|53.1|52.4|53.1|52.4|52.85|52.15|458
1655696700000|2022-06-20 03:45:00|53.09|52.39|53.06|52.36|53.2|52.5|52.9|52.2|344
1655697000000|2022-06-20 03:50:00|53.07|52.37|53.43|52.73|53.58|52.88|53.05|52.35|373
1655697300000|2022-06-20 03:55:00|53.44|52.74|53.21|52.51|53.47|52.77|53.19|52.49|351
1655697600000|2022-06-20 04:00:00|53.2|52.5|53|52.3|53.2|52.5|52.9|52.2|373
1655697900000|2022-06-20 04:05:00|53.01|52.31|52.84|52.14|53.04|52.34|52.76|52.06|345
1655698200000|2022-06-20 04:10:00|52.83|52.13|52.9|52.2|52.95|52.25|52.82|52.12|229
1655698500000|2022-06-20 04:15:00|52.91|52.21|52.76|52.06|52.92|52.22|52.74|52.04|264
1655698800000|2022-06-20 04:20:00|52.75|52.05|53.19|52.49|53.21|52.51|52.71|52.01|301
1655699100000|2022-06-20 04:25:00|53.2|52.5|53.16|52.46|53.3|52.6|53.05|52.35|259
1655699400000|2022-06-20 04:30:00|53.15|52.45|52.96|52.26|53.17|52.47|52.85|52.15|241
1655699700000|2022-06-20 04:35:00|52.95|52.25|52.88|52.18|52.99|52.29|52.87|52.17|227
1655700000000|2022-06-20 04:40:00|52.89|52.19|52.77|52.07|52.95|52.25|52.76|52.06|232
1655700300000|2022-06-20 04:45:00|52.75|52.05|52.35|51.65|52.8|52.1|52.31|51.61|210
1655700600000|2022-06-20 04:50:00|52.36|51.66|52.48|51.78|52.53|51.83|52.34|51.64|227
1655700900000|2022-06-20 04:55:00|52.47|51.77|52.17|51.47|52.48|51.78|52.01|51.31|385
1655701200000|2022-06-20 05:00:00|52.18|51.48|52.16|51.46|52.25|51.55|52.09|51.39|319
1655701500000|2022-06-20 05:05:00|52.2|51.5|52.28|51.58|52.36|51.66|52.12|51.42|302
1655701800000|2022-06-20 05:10:00|52.27|51.57|52.26|51.56|52.31|51.61|52.13|51.43|236
1655702100000|2022-06-20 05:15:00|52.27|51.57|51.72|51.02|52.31|51.61|51.65|50.95|360
1655702400000|2022-06-20 05:20:00|51.71|51.01|51.97|51.27|51.99|51.29|51.66|50.96|313
1655702700000|2022-06-20 05:25:00|51.96|51.26|52.11|51.41|52.12|51.42|51.76|51.06|348
1655703000000|2022-06-20 05:30:00|52.1|51.4|52.1|51.4|52.23|51.53|51.83|51.13|445
1655703300000|2022-06-20 05:35:00|52.12|51.42|52.2|51.5|52.23|51.53|52.03|51.33|409
1655703600000|2022-06-20 05:40:00|52.19|51.49|52.31|51.61|52.32|51.62|52.14|51.44|369
1655703900000|2022-06-20 05:45:00|52.3|51.6|52.33|51.63|52.41|51.71|52.25|51.55|346
1655704200000|2022-06-20 05:50:00|52.32|51.62|52.63|51.93|52.74|52.04|52.32|51.62|438
1655704500000|2022-06-20 05:55:00|52.62|51.92|52.5|51.8|52.64|51.94|52.42|51.72|361
1655704800000|2022-06-20 06:00:00|52.51|51.81|52.54|51.84|52.64|51.94|52.42|51.72|253
1655705100000|2022-06-20 06:05:00|52.55|51.85|52.56|51.86|52.59|51.89|52.47|51.77|289
1655705400000|2022-06-20 06:10:00|52.55|51.85|52.72|52.02|52.76|52.06|52.49|51.79|376
1655705700000|2022-06-20 06:15:00|52.73|52.03|52.7|52|53.07|52.37|52.63|51.93|491
1655706000000|2022-06-20 06:20:00|52.69|51.99|52.32|51.62|52.71|52.01|52.31|51.61|374
1655706300000|2022-06-20 06:25:00|52.33|51.63|52.24|51.54|52.43|51.73|52.22|51.52|281
1655706600000|2022-06-20 06:30:00|52.25|51.55|52.4|51.7|52.41|51.71|52.08|51.38|311
1655706900000|2022-06-20 06:35:00|52.38|51.68|52.5|51.8|52.51|51.81|52.33|51.63|324
1655707200000|2022-06-20 06:40:00|52.48|51.78|52.71|52.01|52.78|52.08|52.45|51.75|368
1655707500000|2022-06-20 06:45:00|52.73|52.03|52.73|52.03|52.82|52.12|52.61|51.91|375
1655707800000|2022-06-20 06:50:00|52.72|52.02|52.77|52.07|52.79|52.09|52.52|51.82|266
1655708100000|2022-06-20 06:55:00|52.76|52.06|52.81|52.11|52.81|52.11|52.68|51.98|310
1655708400000|2022-06-20 07:00:00|52.8|52.1|52.83|52.13|52.98|52.28|52.73|52.03|365
1655708700000|2022-06-20 07:05:00|52.84|52.14|52.48|51.78|52.84|52.14|52.4|51.7|323
1655709000000|2022-06-20 07:10:00|52.49|51.79|52.37|51.67|52.54|51.84|52.29|51.59|307
1655709300000|2022-06-20 07:15:00|52.38|51.68|52.31|51.61|52.39|51.69|52.13|51.43|305
1655709600000|2022-06-20 07:20:00|52.32|51.62|52.33|51.63|52.41|51.71|52.19|51.49|333
1655709900000|2022-06-20 07:25:00|52.31|51.61|52.3|51.6|52.4|51.7|52.2|51.5|364
1655710200000|2022-06-20 07:30:00|52.31|51.61|52.43|51.73|52.45|51.75|52.28|51.58|352
1655710500000|2022-06-20 07:35:00|52.41|51.71|52.28|51.58|52.43|51.73|51.99|51.29|431
1655710800000|2022-06-20 07:40:00|52.29|51.59|52.11|51.41|52.31|51.61|52.07|51.37|410
1655711100000|2022-06-20 07:45:00|52.12|51.42|52.23|51.53|52.32|51.62|52.02|51.32|441
1655711400000|2022-06-20 07:50:00|52.24|51.54|52.24|51.54|52.34|51.64|52.18|51.48|303
1655711700000|2022-06-20 07:55:00|52.25|51.55|52.51|51.81|52.56|51.86|52.21|51.51|392
1655712000000|2022-06-20 08:00:00|52.56|51.86|52.5|51.8|52.58|51.88|52.43|51.73|404
1655712300000|2022-06-20 08:05:00|52.52|51.82|52.88|52.18|52.93|52.23|52.47|51.77|458
1655712600000|2022-06-20 08:10:00|52.87|52.17|53.31|52.61|53.88|53.18|52.76|52.06|582
1655712900000|2022-06-20 08:15:00|53.3|52.6|53.6|52.9|53.77|53.07|53.27|52.57|518
1655713200000|2022-06-20 08:20:00|53.59|52.89|53.28|52.58|53.59|52.89|53.19|52.49|391
1655713500000|2022-06-20 08:25:00|53.26|52.56|53.37|52.67|53.42|52.72|53.22|52.52|367
1655713800000|2022-06-20 08:30:00|53.39|52.69|53.52|52.82|53.56|52.86|53.28|52.58|503
1655714100000|2022-06-20 08:35:00|53.53|52.83|53.64|52.94|53.77|53.07|53.39|52.69|529
1655714400000|2022-06-20 08:40:00|53.63|52.93|53.6|52.9|53.76|53.06|53.51|52.81|504
1655714700000|2022-06-20 08:45:00|53.61|52.91|53.21|52.51|53.68|52.98|53.16|52.46|467
1655715000000|2022-06-20 08:50:00|53.2|52.5|53.06|52.36|53.26|52.56|53.04|52.34|332
1655715300000|2022-06-20 08:55:00|53.05|52.35|53.41|52.71|53.45|52.75|53.03|52.33|431
1655715600000|2022-06-20 09:00:00|53.4|52.7|53.38|52.68|53.44|52.74|53.3|52.6|375
1655715900000|2022-06-20 09:05:00|53.36|52.66|53.55|52.85|53.58|52.88|53.33|52.63|373
1655716200000|2022-06-20 09:10:00|53.56|52.86|53.96|53.26|54.16|53.46|53.52|52.82|436
1655716500000|2022-06-20 09:15:00|53.95|53.25|53.57|52.87|54|53.3|53.56|52.86|402
1655716800000|2022-06-20 09:20:00|53.59|52.89|53.56|52.86|53.62|52.92|53.5|52.8|349
1655717100000|2022-06-20 09:25:00|53.57|52.87|53.7|53|53.78|53.08|53.47|52.77|434
1655717400000|2022-06-20 09:30:00|53.69|52.99|53.48|52.78|54.06|53.36|53.48|52.78|477
1655717700000|2022-06-20 09:35:00|53.49|52.79|53.38|52.68|53.53|52.83|53.19|52.49|441
1655718000000|2022-06-20 09:40:00|53.4|52.7|53.11|52.41|53.42|52.72|53.02|52.32|360
1655718300000|2022-06-20 09:45:00|53.07|52.37|52.93|52.23|53.1|52.4|52.85|52.15|348
1655718600000|2022-06-20 09:50:00|52.92|52.22|52.72|52.02|52.93|52.23|52.65|51.95|309
1655718900000|2022-06-20 09:55:00|52.73|52.03|52.58|51.88|52.76|52.06|52.56|51.86|338
1655719200000|2022-06-20 10:00:00|52.55|51.85|52.7|52|52.74|52.04|52.52|51.82|297
1655719500000|2022-06-20 10:05:00|52.71|52.01|52.97|52.27|53.02|52.32|52.69|51.99|299
1655719800000|2022-06-20 10:10:00|52.96|52.26|52.73|52.03|53.24|52.54|52.73|52.03|362
1655720100000|2022-06-20 10:15:00|52.71|52.01|52.84|52.14|52.91|52.21|52.65|51.95|312
1655720400000|2022-06-20 10:20:00|52.83|52.13|52.78|52.08|52.9|52.2|52.68|51.98|322
1655720700000|2022-06-20 10:25:00|52.79|52.09|52.8|52.1|52.98|52.28|52.74|52.04|378
1655721000000|2022-06-20 10:30:00|52.79|52.09|52.97|52.27|53.04|52.34|52.71|52.01|285
1655721300000|2022-06-20 10:35:00|52.98|52.28|53.34|52.64|53.35|52.65|52.94|52.24|292
1655721600000|2022-06-20 10:40:00|53.36|52.66|53.64|52.94|53.84|53.14|53.26|52.56|523
1655721900000|2022-06-20 10:45:00|53.65|52.95|53.61|52.91|53.9|53.2|53.55|52.85|423
1655722200000|2022-06-20 10:50:00|53.62|52.92|54.27|53.57|54.3|53.6|53.62|52.92|386
1655722500000|2022-06-20 10:55:00|54.26|53.56|53.94|53.24|54.29|53.59|53.91|53.21|443
1655722800000|2022-06-20 11:00:00|53.95|53.25|53.75|53.05|54.05|53.35|53.71|53.01|349
1655723100000|2022-06-20 11:05:00|53.74|53.04|53.77|53.07|53.79|53.09|53.56|52.86|336
1655723400000|2022-06-20 11:10:00|53.78|53.08|53.82|53.12|53.82|53.12|53.65|52.95|256
1655723700000|2022-06-20 11:15:00|53.84|53.14|53.55|52.85|53.85|53.15|53.54|52.84|280
1655724000000|2022-06-20 11:20:00|53.57|52.87|53.78|53.08|53.78|53.08|53.41|52.71|341
1655724300000|2022-06-20 11:25:00|53.79|53.09|53.75|53.05|53.83|53.13|53.72|53.02|219
1655724600000|2022-06-20 11:30:00|53.76|53.06|53.67|52.97|53.85|53.15|53.61|52.91|262
1655724900000|2022-06-20 11:35:00|53.65|52.95|53.97|53.27|53.99|53.29|53.62|52.92|303
1655725200000|2022-06-20 11:40:00|53.98|53.28|54.18|53.48|54.27|53.57|53.97|53.27|262
1655725500000|2022-06-20 11:45:00|54.19|53.49|54.3|53.6|54.3|53.6|53.95|53.25|295
1655725800000|2022-06-20 11:50:00|54.31|53.61|53.97|53.27|54.31|53.61|53.96|53.26|332
1655726100000|2022-06-20 11:55:00|53.96|53.26|53.81|53.11|54.02|53.32|53.77|53.07|316
1655726400000|2022-06-20 12:00:00|53.82|53.12|53.52|52.82|53.85|53.15|53.34|52.64|413
1655726700000|2022-06-20 12:05:00|53.51|52.81|53.36|52.66|53.56|52.86|53.25|52.55|366
1655727000000|2022-06-20 12:10:00|53.38|52.68|53.43|52.73|53.52|52.82|53.32|52.62|335
1655727300000|2022-06-20 12:15:00|53.42|52.72|53.2|52.5|53.43|52.73|53.17|52.47|344
1655727600000|2022-06-20 12:20:00|53.21|52.51|53.46|52.76|53.48|52.78|53.18|52.48|236
1655727900000|2022-06-20 12:25:00|53.47|52.77|52.77|52.07|53.49|52.79|52.71|52.01|435
1655728200000|2022-06-20 12:30:00|52.78|52.08|52.62|51.92|52.96|52.26|52.6|51.9|404
1655728500000|2022-06-20 12:35:00|52.63|51.93|52.8|52.1|52.88|52.18|52.58|51.88|371
1655728800000|2022-06-20 12:40:00|52.78|52.08|52.67|51.97|52.81|52.11|52.61|51.91|307
1655729100000|2022-06-20 12:45:00|52.66|51.96|52.7|52|52.74|52.04|52.61|51.91|293
1655729400000|2022-06-20 12:50:00|52.72|52.02|52.66|51.96|52.78|52.08|52.65|51.95|300
1655729700000|2022-06-20 12:55:00|52.65|51.95|52.76|52.06|52.76|52.06|52.59|51.89|208
1655730000000|2022-06-20 13:00:00|52.77|52.07|52.64|51.94|52.78|52.08|52.56|51.86|280
1655730300000|2022-06-20 13:05:00|52.63|51.93|52.64|51.94|52.66|51.96|52.4|51.7|238
1655730600000|2022-06-20 13:10:00|52.65|51.95|52.71|52.01|52.76|52.06|52.57|51.87|282
1655730900000|2022-06-20 13:15:00|52.69|51.99|52.84|52.14|52.87|52.17|52.68|51.98|256
1655731200000|2022-06-20 13:20:00|52.85|52.15|52.82|52.12|52.86|52.16|52.68|51.98|238
1655731500000|2022-06-20 13:25:00|52.81|52.11|53.07|52.37|53.24|52.54|52.81|52.11|378
1655731800000|2022-06-20 13:30:00|53.06|52.36|53.04|52.34|53.18|52.48|53.04|52.34|333
1655732100000|2022-06-20 13:35:00|53.05|52.35|52.62|51.92|53.07|52.37|52.59|51.89|324
1655732400000|2022-06-20 13:40:00|52.63|51.93|52.62|51.92|52.77|52.07|52.52|51.82|268
1655732700000|2022-06-20 13:45:00|52.63|51.93|51.82|51.12|52.65|51.95|51.76|51.06|475
1655733000000|2022-06-20 13:50:00|51.83|51.13|52.02|51.32|52.19|51.49|51.81|51.11|367
1655733300000|2022-06-20 13:55:00|52.04|51.34|52.24|51.54|52.26|51.56|52.04|51.34|334
1655733600000|2022-06-20 14:00:00|52.23|51.53|52.45|51.75|52.6|51.9|52.18|51.48|359
1655733900000|2022-06-20 14:05:00|52.44|51.74|52.43|51.73|52.57|51.87|52.39|51.69|311
1655734200000|2022-06-20 14:10:00|52.44|51.74|52.32|51.62|52.46|51.76|52.27|51.57|306
1655734500000|2022-06-20 14:15:00|52.31|51.61|52.27|51.57|52.48|51.78|52.1|51.4|396
1655734800000|2022-06-20 14:20:00|52.25|51.55|52.62|51.92|52.65|51.95|52.25|51.55|282
1655735100000|2022-06-20 14:25:00|52.63|51.93|52.76|52.06|52.87|52.17|52.54|51.84|391
1655735400000|2022-06-20 14:30:00|52.75|52.05|53.07|52.37|53.09|52.39|52.67|51.97|425
1655735700000|2022-06-20 14:35:00|53.06|52.36|53.09|52.39|53.17|52.47|52.97|52.27|348
1655736000000|2022-06-20 14:40:00|53.1|52.4|53.21|52.51|53.33|52.63|53.08|52.38|288
1655736300000|2022-06-20 14:45:00|53.2|52.5|53.33|52.63|53.4|52.7|53.2|52.5|347
1655736600000|2022-06-20 14:50:00|53.32|52.62|53.47|52.77|53.62|52.92|53.22|52.52|398
1655736900000|2022-06-20 14:55:00|53.48|52.78|53.54|52.84|53.62|52.92|53.46|52.76|316
1655737200000|2022-06-20 15:00:00|53.55|52.85|53.64|52.94|53.68|52.98|53.27|52.57|394
1655737500000|2022-06-20 15:05:00|53.65|52.95|53.34|52.64|53.74|53.04|53.22|52.52|475
1655737800000|2022-06-20 15:10:00|53.35|52.65|52.84|52.14|53.37|52.67|52.84|52.14|405
1655738100000|2022-06-20 15:15:00|52.85|52.15|52.77|52.07|52.92|52.22|52.64|51.94|348
1655738400000|2022-06-20 15:20:00|52.78|52.08|52.48|51.78|52.81|52.11|52.39|51.69|344
1655738700000|2022-06-20 15:25:00|52.47|51.77|52.65|51.95|52.65|51.95|52.4|51.7|357
1655739000000|2022-06-20 15:30:00|52.64|51.94|52.67|51.97|52.68|51.98|52.49|51.79|310
1655739300000|2022-06-20 15:35:00|52.66|51.96|53|52.3|53.09|52.39|52.62|51.92|298
1655739600000|2022-06-20 15:40:00|52.99|52.29|52.9|52.2|53.2|52.5|52.85|52.15|325
1655739900000|2022-06-20 15:45:00|52.91|52.21|52.99|52.29|53.06|52.36|52.9|52.2|212
1655740200000|2022-06-20 15:50:00|52.98|52.28|53.02|52.32|53.04|52.34|52.87|52.17|225
1655740500000|2022-06-20 15:55:00|53.01|52.31|53.13|52.43|53.16|52.46|53|52.3|282
1655740800000|2022-06-20 16:00:00|53.14|52.44|52.79|52.09|53.26|52.56|52.69|51.99|354
1655741100000|2022-06-20 16:05:00|52.8|52.1|52.72|52.02|52.89|52.19|52.44|51.74|378
1655741400000|2022-06-20 16:10:00|52.7|52|52.57|51.87|52.73|52.03|52.47|51.77|264
1655741700000|2022-06-20 16:15:00|52.56|51.86|52.37|51.67|52.7|52|52.37|51.67|351
1655742000000|2022-06-20 16:20:00|52.38|51.68|52.45|51.75|52.48|51.78|52.3|51.6|400
1655742300000|2022-06-20 16:25:00|52.44|51.74|52.54|51.84|52.55|51.85|52.41|51.71|263
1655742600000|2022-06-20 16:30:00|52.55|51.85|52.71|52.01|52.74|52.04|52.51|51.81|287
1655742900000|2022-06-20 16:35:00|52.7|52|52.93|52.23|52.96|52.26|52.68|51.98|315
1655743200000|2022-06-20 16:40:00|52.92|52.22|52.43|51.73|52.96|52.26|52.39|51.69|338
1655743500000|2022-06-20 16:45:00|52.42|51.72|52.75|52.05|52.87|52.17|52.37|51.67|384
1655743800000|2022-06-20 16:50:00|52.74|52.04|52.51|51.81|52.89|52.19|52.41|51.71|342
1655744100000|2022-06-20 16:55:00|52.52|51.82|52.63|51.93|52.69|51.99|52.28|51.58|401
1655744400000|2022-06-20 17:00:00|52.62|51.92|52.8|52.1|52.88|52.18|52.53|51.83|333
1655744700000|2022-06-20 17:05:00|52.81|52.11|52.64|51.94|52.81|52.11|52.28|51.58|355
1655745000000|2022-06-20 17:10:00|52.63|51.93|52.76|52.06|52.91|52.21|52.62|51.92|331
1655745300000|2022-06-20 17:15:00|52.77|52.07|52.93|52.23|52.99|52.29|52.76|52.06|384
1655745600000|2022-06-20 17:20:00|52.94|52.24|52.86|52.16|52.99|52.29|52.83|52.13|291
1655745900000|2022-06-20 17:25:00|52.85|52.15|52.95|52.25|53.01|52.31|52.84|52.14|299
1655746200000|2022-06-20 17:30:00|52.94|52.24|53.09|52.39|53.09|52.39|52.88|52.18|318
1655746500000|2022-06-20 17:35:00|53.1|52.4|53.15|52.45|53.15|52.45|52.96|52.26|313
1655746800000|2022-06-20 17:40:00|53.14|52.44|53.23|52.53|53.29|52.59|53.03|52.33|368
1655747100000|2022-06-20 17:45:00|53.24|52.54|53.59|52.89|53.72|53.02|53.22|52.52|382
1655747400000|2022-06-20 17:50:00|53.57|52.87|52.94|52.24|53.65|52.95|52.77|52.07|469
1655747700000|2022-06-20 17:55:00|52.96|52.26|52.56|51.86|52.98|52.28|52.55|51.85|436
1655748000000|2022-06-20 18:00:00|52.55|51.85|52.26|51.56|52.66|51.96|52.04|51.34|567
1655748300000|2022-06-20 18:05:00|52.25|51.55|52.17|51.47|52.4|51.7|51.92|51.22|507
1655748600000|2022-06-20 18:10:00|52.18|51.48|52.02|51.32|52.25|51.55|51.92|51.22|409
1655748900000|2022-06-20 18:15:00|51.99|51.29|52.1|51.4|52.1|51.4|51.93|51.23|449
1655749200000|2022-06-20 18:20:00|52.11|51.41|52.46|51.76|52.61|51.91|52.1|51.4|487
1655749500000|2022-06-20 18:25:00|52.45|51.75|52.56|51.86|52.66|51.96|52.42|51.72|342
1655749800000|2022-06-20 18:30:00|52.55|51.85|52.23|51.53|52.6|51.9|52.19|51.49|423
1655750100000|2022-06-20 18:35:00|52.21|51.51|52.27|51.57|52.37|51.67|52.18|51.48|363
1655750400000|2022-06-20 18:40:00|52.28|51.58|52.06|51.36|52.36|51.66|51.99|51.29|348
1655750700000|2022-06-20 18:45:00|52.05|51.35|52.21|51.51|52.28|51.58|52|51.3|298
1655751000000|2022-06-20 18:50:00|52.22|51.52|52.41|51.71|52.46|51.76|52.2|51.5|265
1655751300000|2022-06-20 18:55:00|52.4|51.7|52.55|51.85|52.57|51.87|52.33|51.63|216
1655751600000|2022-06-20 19:00:00|52.56|51.86|52.29|51.59|52.57|51.87|52.26|51.56|355
1655751900000|2022-06-20 19:05:00|52.28|51.58|51.96|51.26|52.3|51.6|51.84|51.14|383
1655752200000|2022-06-20 19:10:00|51.97|51.27|52.2|51.5|52.23|51.53|51.92|51.22|298
1655752500000|2022-06-20 19:15:00|52.19|51.49|52.33|51.63|52.53|51.83|52.16|51.46|396
1655752800000|2022-06-20 19:20:00|52.34|51.64|52.3|51.6|52.53|51.83|52.29|51.59|399
1655753100000|2022-06-20 19:25:00|52.29|51.59|52.21|51.51|52.33|51.63|52.11|51.41|297
1655753400000|2022-06-20 19:30:00|52.23|51.53|52.11|51.41|52.27|51.57|52.06|51.36|283
1655753700000|2022-06-20 19:35:00|52.1|51.4|52.48|51.78|52.52|51.82|52.01|51.31|308
1655754000000|2022-06-20 19:40:00|52.5|51.8|52.48|51.78|52.56|51.86|52.44|51.74|242
1655754300000|2022-06-20 19:45:00|52.47|51.77|52.67|51.97|52.77|52.07|52.47|51.77|356
1655754600000|2022-06-20 19:50:00|52.68|51.98|52.65|51.95|52.69|51.99|52.57|51.87|319
1655754900000|2022-06-20 19:55:00|52.64|51.94|52.57|51.87|52.7|52|52.55|51.85|225
1655755200000|2022-06-20 20:00:00|52.59|51.89|52.55|51.85|52.69|51.99|52.37|51.67|406
1655755500000|2022-06-20 20:05:00|52.56|51.86|52.93|52.23|52.98|52.28|52.51|51.81|354
1655755800000|2022-06-20 20:10:00|52.91|52.21|53.12|52.42|53.18|52.48|52.91|52.21|317
1655756100000|2022-06-20 20:15:00|53.15|52.45|53.22|52.52|53.36|52.66|52.97|52.27|372
1655756400000|2022-06-20 20:20:00|53.23|52.53|53.05|52.35|53.26|52.56|53.02|52.32|250
1655756700000|2022-06-20 20:25:00|53.06|52.36|53.06|52.36|53.09|52.39|52.88|52.18|267
1655757000000|2022-06-20 20:30:00|53.03|52.33|53.06|52.36|53.12|52.42|52.89|52.19|318
1655757300000|2022-06-20 20:35:00|53.05|52.35|53.19|52.49|53.24|52.54|52.98|52.28|320
1655757600000|2022-06-20 20:40:00|53.17|52.47|53.08|52.38|53.19|52.49|53.03|52.33|215
1655757900000|2022-06-20 20:45:00|53.07|52.37|52.92|52.22|53.13|52.43|52.86|52.16|330
1655758200000|2022-06-20 20:50:00|52.91|52.21|53.28|52.58|53.35|52.65|52.87|52.17|307
1655758500000|2022-06-20 20:55:00|53.29|52.59|53.14|52.44|53.35|52.65|53.11|52.41|402
1655758800000|2022-06-20 21:00:00|53.13|52.43|53.26|52.56|53.29|52.59|53.13|52.43|249
1655759100000|2022-06-20 21:05:00|53.27|52.57|53.06|52.36|53.27|52.57|52.96|52.26|192
1655759400000|2022-06-20 21:10:00|53.05|52.35|53.04|52.34|53.08|52.38|52.97|52.27|149
1655759700000|2022-06-20 21:15:00|53.05|52.35|52.93|52.23|53.07|52.37|52.89|52.19|153
1655760000000|2022-06-20 21:20:00|52.94|52.24|52.97|52.27|53.02|52.32|52.91|52.21|162
1655760300000|2022-06-20 21:25:00|52.98|52.28|53.01|52.31|53.08|52.38|52.91|52.21|141
1655760600000|2022-06-20 21:30:00|52.99|52.29|52.81|52.11|53.02|52.32|52.8|52.1|137
1655760900000|2022-06-20 21:35:00|52.82|52.12|52.48|51.78|52.82|52.12|52.39|51.69|285
1655761200000|2022-06-20 21:40:00|52.49|51.79|52.57|51.87|52.59|51.89|52.46|51.76|149
1655761500000|2022-06-20 21:45:00|52.58|51.88|52.17|51.47|52.6|51.9|52.11|51.41|264
1655761800000|2022-06-20 21:50:00|52.16|51.46|52.21|51.51|52.22|51.52|52.1|51.4|217
1655762100000|2022-06-20 21:55:00|52.22|51.52|52.38|51.68|52.39|51.69|52.21|51.51|187
1655762400000|2022-06-20 22:00:00|52.37|51.67|52.01|51.31|52.41|51.71|51.98|51.28|259
1655762700000|2022-06-20 22:05:00|52|51.3|52.02|51.32|52.13|51.43|51.81|51.11|311
1655763000000|2022-06-20 22:10:00|52.01|51.31|52.15|51.45|52.24|51.54|51.99|51.29|239
1655763300000|2022-06-20 22:15:00|52.16|51.46|52.25|51.55|52.4|51.7|52.12|51.42|326
1655763600000|2022-06-20 22:20:00|52.26|51.56|52.47|51.77|52.54|51.84|52.23|51.53|330
1655763900000|2022-06-20 22:25:00|52.46|51.76|52.5|51.8|52.59|51.89|52.37|51.67|328
1655764200000|2022-06-20 22:30:00|52.51|51.81|52.57|51.87|52.72|52.02|52.5|51.8|319
1655764500000|2022-06-20 22:35:00|52.56|51.86|52.57|51.87|52.67|51.97|52.45|51.75|303
1655764800000|2022-06-20 22:40:00|52.55|51.85|52.92|52.22|52.94|52.24|52.52|51.82|349
1655765100000|2022-06-20 22:45:00|52.9|52.2|52.92|52.22|53.01|52.31|52.81|52.11|366
1655765400000|2022-06-20 22:50:00|52.89|52.19|52.87|52.17|52.95|52.25|52.82|52.12|213
1655765700000|2022-06-20 22:55:00|52.88|52.18|52.88|52.18|53.01|52.31|52.81|52.11|302
1655766000000|2022-06-20 23:00:00|52.89|52.19|52.91|52.21|52.97|52.27|52.82|52.12|266
1655766300000|2022-06-20 23:05:00|52.9|52.2|52.84|52.14|52.93|52.23|52.8|52.1|219
1655766600000|2022-06-20 23:10:00|52.83|52.13|52.7|52|52.84|52.14|52.54|51.84|310
1655766900000|2022-06-20 23:15:00|52.72|52.02|52.64|51.94|52.72|52.02|52.53|51.83|238
1655767200000|2022-06-20 23:20:00|52.63|51.93|52.78|52.08|52.78|52.08|52.6|51.9|196
1655767500000|2022-06-20 23:25:00|52.77|52.07|52.83|52.13|52.91|52.21|52.56|51.86|297
1655767800000|2022-06-20 23:30:00|52.84|52.14|53.45|52.75|53.45|52.75|52.74|52.04|351
1655768100000|2022-06-20 23:35:00|53.42|52.72|53.65|52.95|53.65|52.95|53.22|52.52|401
1655768400000|2022-06-20 23:40:00|53.64|52.94|53.47|52.77|53.69|52.99|53.39|52.69|390
1655768700000|2022-06-20 23:45:00|53.48|52.78|53.44|52.74|53.54|52.84|53.34|52.64|384
1655769000000|2022-06-20 23:50:00|53.45|52.75|53.37|52.67|53.46|52.76|53.28|52.58|289
1655769300000|2022-06-20 23:55:00|53.38|52.68|53.09|52.39|53.41|52.71|53.07|52.37|303
1655769600000|2022-06-21 00:00:00|53.1|52.4|52.98|52.28|53.26|52.56|52.86|52.16|367
1655769900000|2022-06-21 00:05:00|52.99|52.29|53.16|52.46|53.23|52.53|52.95|52.25|325
1655770200000|2022-06-21 00:10:00|53.12|52.42|53.04|52.34|53.21|52.51|52.93|52.23|353
1655770500000|2022-06-21 00:15:00|53.05|52.35|52.81|52.11|53.23|52.53|52.68|51.98|379
1655770800000|2022-06-21 00:20:00|52.8|52.1|52.66|51.96|52.84|52.14|52.55|51.85|377
1655771100000|2022-06-21 00:25:00|52.67|51.97|52.66|51.96|52.72|52.02|52.55|51.85|280
1655771400000|2022-06-21 00:30:00|52.65|51.95|52.33|51.63|52.68|51.98|52.19|51.49|371
1655771700000|2022-06-21 00:35:00|52.34|51.64|52.36|51.66|52.44|51.74|52.23|51.53|275
1655772000000|2022-06-21 00:40:00|52.34|51.64|52.41|51.71|52.52|51.82|52.33|51.63|292
1655772300000|2022-06-21 00:45:00|52.42|51.72|52.87|52.17|52.89|52.19|52.42|51.72|392
1655772600000|2022-06-21 00:50:00|52.88|52.18|52.99|52.29|53.09|52.39|52.88|52.18|500
1655772900000|2022-06-21 00:55:00|52.98|52.28|53.23|52.53|53.26|52.56|52.91|52.21|426
1655773200000|2022-06-21 01:00:00|53.24|52.54|53.18|52.48|53.42|52.72|53.14|52.44|414
1655773500000|2022-06-21 01:05:00|53.19|52.49|53.61|52.91|53.62|52.92|53.1|52.4|376
1655773800000|2022-06-21 01:10:00|53.6|52.9|53.7|53|54.02|53.32|53.57|52.87|366
1655774100000|2022-06-21 01:15:00|53.71|53.01|53.26|52.56|53.86|53.16|53.25|52.55|439
1655774400000|2022-06-21 01:20:00|53.25|52.55|53.16|52.46|53.27|52.57|53.08|52.38|242
1655774700000|2022-06-21 01:25:00|53.18|52.48|52.83|52.13|53.19|52.49|52.79|52.09|307
1655775000000|2022-06-21 01:30:00|52.82|52.12|52.81|52.11|52.87|52.17|52.75|52.05|253
1655775300000|2022-06-21 01:35:00|52.82|52.12|52.72|52.02|52.83|52.13|52.68|51.98|215
1655775600000|2022-06-21 01:40:00|52.74|52.04|52.42|51.72|52.74|52.04|52.4|51.7|239
1655775900000|2022-06-21 01:45:00|52.41|51.71|52.81|52.11|52.85|52.15|52.39|51.69|294
1655776200000|2022-06-21 01:50:00|52.84|52.14|52.83|52.13|52.86|52.16|52.74|52.04|236
1655776500000|2022-06-21 01:55:00|52.82|52.12|53.03|52.33|53.07|52.37|52.78|52.08|255
1655776800000|2022-06-21 02:00:00|53.04|52.34|53.11|52.41|53.22|52.52|53.03|52.33|232
1655777100000|2022-06-21 02:05:00|53.12|52.42|52.51|51.81|53.12|52.42|52.48|51.78|327
1655777400000|2022-06-21 02:10:00|52.5|51.8|52.27|51.57|52.51|51.81|52.27|51.57|274
1655777700000|2022-06-21 02:15:00|52.28|51.58|52.48|51.78|52.5|51.8|52.27|51.57|248
1655778000000|2022-06-21 02:20:00|52.49|51.79|52.74|52.04|52.82|52.12|52.29|51.59|351
1655778300000|2022-06-21 02:25:00|52.73|52.03|52.69|51.99|52.81|52.11|52.62|51.92|281
1655778600000|2022-06-21 02:30:00|52.68|51.98|53.04|52.34|53.2|52.5|52.59|51.89|419
1655778900000|2022-06-21 02:35:00|53.05|52.35|52.8|52.1|53.06|52.36|52.78|52.08|457
1655779200000|2022-06-21 02:40:00|52.79|52.09|52.79|52.09|52.88|52.18|52.61|51.91|323
1655779500000|2022-06-21 02:45:00|52.78|52.08|52.87|52.17|53.12|52.42|52.77|52.07|340
1655779800000|2022-06-21 02:50:00|52.88|52.18|53.09|52.39|53.15|52.45|52.83|52.13|319
1655780100000|2022-06-21 02:55:00|53.08|52.38|53.29|52.59|53.38|52.68|53.03|52.33|370
1655780400000|2022-06-21 03:00:00|53.28|52.58|53.47|52.77|53.56|52.86|53.14|52.44|368
1655780700000|2022-06-21 03:05:00|53.49|52.79|53.31|52.61|53.5|52.8|53.01|52.31|404
1655781000000|2022-06-21 03:10:00|53.3|52.6|53.47|52.77|53.53|52.83|53.11|52.41|404
1655781300000|2022-06-21 03:15:00|53.44|52.74|53.21|52.51|53.52|52.82|53.19|52.49|356
1655781600000|2022-06-21 03:20:00|53.22|52.52|53.14|52.44|53.23|52.53|53.02|52.32|291
1655781900000|2022-06-21 03:25:00|53.15|52.45|53.03|52.33|53.27|52.57|52.88|52.18|310
1655782200000|2022-06-21 03:30:00|53.05|52.35|52.91|52.21|53.07|52.37|52.76|52.06|315
1655782500000|2022-06-21 03:35:00|52.9|52.2|52.92|52.22|53.01|52.31|52.8|52.1|289
1655782800000|2022-06-21 03:40:00|52.93|52.23|53.16|52.46|53.16|52.46|52.91|52.21|227
1655783100000|2022-06-21 03:45:00|53.15|52.45|53.2|52.5|53.25|52.55|53.08|52.38|257
1655783400000|2022-06-21 03:50:00|53.21|52.51|53.46|52.76|53.47|52.77|53.2|52.5|288
1655783700000|2022-06-21 03:55:00|53.47|52.77|53.26|52.56|53.53|52.83|53.24|52.54|279
1655784000000|2022-06-21 04:00:00|53.27|52.57|53.52|52.82|53.57|52.87|53.26|52.56|217
1655784300000|2022-06-21 04:05:00|53.51|52.81|53.37|52.67|53.74|53.04|53.36|52.66|306
1655784600000|2022-06-21 04:10:00|53.36|52.66|53.15|52.45|53.41|52.71|53.08|52.38|280
1655784900000|2022-06-21 04:15:00|53.16|52.46|53.05|52.35|53.3|52.6|53.04|52.34|225
1655785200000|2022-06-21 04:20:00|53.06|52.36|53.1|52.4|53.13|52.43|53.02|52.32|217
1655785500000|2022-06-21 04:25:00|53.09|52.39|53.17|52.47|53.17|52.47|53.01|52.31|194
1655785800000|2022-06-21 04:30:00|53.18|52.48|52.8|52.1|53.18|52.48|52.8|52.1|285
1655786100000|2022-06-21 04:35:00|52.79|52.09|52.9|52.2|52.93|52.23|52.78|52.08|212
1655786400000|2022-06-21 04:40:00|52.89|52.19|53.01|52.31|53.08|52.38|52.85|52.15|233
1655786700000|2022-06-21 04:45:00|53.02|52.32|53.22|52.52|53.25|52.55|52.92|52.22|269
1655787000000|2022-06-21 04:50:00|53.23|52.53|53.32|52.62|53.34|52.64|53.15|52.45|289
1655787300000|2022-06-21 04:55:00|53.33|52.63|53.36|52.66|53.41|52.71|53.31|52.61|246
1655787600000|2022-06-21 05:00:00|53.37|52.67|53.56|52.86|53.57|52.87|53.36|52.66|355
1655787900000|2022-06-21 05:05:00|53.57|52.87|53.4|52.7|53.58|52.88|53.33|52.63|284
1655788200000|2022-06-21 05:10:00|53.41|52.71|53.62|52.92|53.71|53.01|53.38|52.68|274
1655788500000|2022-06-21 05:15:00|53.61|52.91|53.72|53.02|53.72|53.02|53.53|52.83|342
1655788800000|2022-06-21 05:20:00|53.73|53.03|53.8|53.1|53.88|53.18|53.67|52.97|448
1655789100000|2022-06-21 05:25:00|53.78|53.08|53.85|53.15|53.98|53.28|53.73|53.03|330
1655789400000|2022-06-21 05:30:00|53.84|53.14|53.98|53.28|54.02|53.32|53.84|53.14|286
1655789700000|2022-06-21 05:35:00|53.97|53.27|53.97|53.27|54.11|53.41|53.92|53.22|343
1655790000000|2022-06-21 05:40:00|53.96|53.26|54.05|53.35|54.28|53.58|53.95|53.25|418
1655790300000|2022-06-21 05:45:00|54.04|53.34|54.38|53.68|54.44|53.74|54.02|53.32|337
1655790600000|2022-06-21 05:50:00|54.37|53.67|54.2|53.5|54.64|53.94|54.18|53.48|352
1655790900000|2022-06-21 05:55:00|54.18|53.48|54.25|53.55|54.29|53.59|54.07|53.37|281
1655791200000|2022-06-21 06:00:00|54.26|53.56|54.43|53.73|54.58|53.88|54.26|53.56|320
1655791500000|2022-06-21 06:05:00|54.44|53.74|54.72|54.02|54.88|54.18|54.37|53.67|542
1655791800000|2022-06-21 06:10:00|54.71|54.01|54.72|54.02|54.78|54.08|54.52|53.82|384
1655792100000|2022-06-21 06:15:00|54.74|54.04|54.34|53.64|54.74|54.04|54.33|53.63|363
1655792400000|2022-06-21 06:20:00|54.29|53.59|54.45|53.75|54.45|53.75|54.17|53.47|335
1655792700000|2022-06-21 06:25:00|54.44|53.74|54.23|53.53|54.47|53.77|54.21|53.51|331
1655793000000|2022-06-21 06:30:00|54.22|53.52|54.12|53.42|54.24|53.54|54.12|53.42|26
1655793300000|2022-06-21 06:35:00|54.17|53.47|54.28|53.58|54.33|53.63|54.15|53.45|29
1655793600000|2022-06-21 06:40:00|54.26|53.56|54.31|53.61|54.34|53.64|54.26|53.56|35
1655793900000|2022-06-21 06:45:00|54.3|53.6|54.26|53.56|54.3|53.6|54.23|53.53|29
1655794200000|2022-06-21 06:50:00|54.25|53.55|54.25|53.55|54.27|53.57|54.18|53.48|28
1655794500000|2022-06-21 06:55:00|54.26|53.56|54.39|53.69|54.41|53.71|54.26|53.56|11
1655794800000|2022-06-21 07:00:00|54.38|53.68|54.15|53.45|54.46|53.76|54.05|53.35|75
1655795100000|2022-06-21 07:05:00|54.14|53.44|54.11|53.41|54.19|53.49|54.08|53.38|95
1655795400000|2022-06-21 07:10:00|54.12|53.42|54.05|53.35|54.15|53.45|53.96|53.26|254
1655795700000|2022-06-21 07:15:00|54.07|53.37|53.99|53.29|54.09|53.39|53.93|53.23|270
1655796000000|2022-06-21 07:20:00|53.98|53.28|54.08|53.38|54.11|53.41|53.95|53.25|222
1655796300000|2022-06-21 07:25:00|54.06|53.36|54.08|53.38|54.13|53.43|54.03|53.33|203
1655796600000|2022-06-21 07:30:00|54.06|53.36|54.07|53.37|54.09|53.39|53.86|53.16|266
1655796900000|2022-06-21 07:35:00|54.06|53.36|53.92|53.22|54.08|53.38|53.88|53.18|158
1655797200000|2022-06-21 07:40:00|53.91|53.21|53.91|53.21|53.96|53.26|53.89|53.19|151
1655797500000|2022-06-21 07:45:00|53.92|53.22|53.75|53.05|53.95|53.25|53.73|53.03|215
1655797800000|2022-06-21 07:50:00|53.76|53.06|53.81|53.11|53.86|53.16|53.75|53.05|135
1655798100000|2022-06-21 07:55:00|53.83|53.13|53.48|52.78|53.84|53.14|53.18|52.48|321
1655798400000|2022-06-21 08:00:00|53.47|52.77|53.63|52.93|53.77|53.07|53.31|52.61|327
1655798700000|2022-06-21 08:05:00|53.64|52.94|53.87|53.17|53.89|53.19|53.61|52.91|279
1655799000000|2022-06-21 08:10:00|53.86|53.16|53.78|53.08|53.91|53.21|53.69|52.99|267
1655799300000|2022-06-21 08:15:00|53.77|53.07|53.72|53.02|53.92|53.22|53.65|52.95|269
1655799600000|2022-06-21 08:20:00|53.74|53.04|54.11|53.41|54.21|53.51|53.7|53|306
1655799900000|2022-06-21 08:25:00|54.12|53.42|53.8|53.1|54.14|53.44|53.75|53.05|250
1655800200000|2022-06-21 08:30:00|53.81|53.11|53.92|53.22|54.04|53.34|53.74|53.04|311
1655800500000|2022-06-21 08:35:00|53.9|53.2|54.13|53.43|54.3|53.6|53.9|53.2|414
1655800800000|2022-06-21 08:40:00|54.12|53.42|54.23|53.53|54.28|53.58|54.02|53.32|281
1655801100000|2022-06-21 08:45:00|54.24|53.54|54.08|53.38|54.3|53.6|54.08|53.38|312
1655801400000|2022-06-21 08:50:00|54.07|53.37|54.18|53.48|54.28|53.58|54.06|53.36|237
1655801700000|2022-06-21 08:55:00|54.19|53.49|54.22|53.52|54.42|53.72|54.19|53.49|279
1655802000000|2022-06-21 09:00:00|54.21|53.51|54|53.3|54.25|53.55|53.93|53.23|356
1655802300000|2022-06-21 09:05:00|53.99|53.29|54.25|53.55|54.3|53.6|53.95|53.25|333
1655802600000|2022-06-21 09:10:00|54.26|53.56|53.97|53.27|54.3|53.6|53.9|53.2|266
1655802900000|2022-06-21 09:15:00|53.98|53.28|53.92|53.22|53.98|53.28|53.87|53.17|218
1655803200000|2022-06-21 09:20:00|53.91|53.21|53.65|52.95|53.94|53.24|53.6|52.9|251
1655803500000|2022-06-21 09:25:00|53.64|52.94|53.5|52.8|53.67|52.97|53.47|52.77|234
1655803800000|2022-06-21 09:30:00|53.51|52.81|53.73|53.03|53.74|53.04|53.5|52.8|210
1655804100000|2022-06-21 09:35:00|53.72|53.02|53.69|52.99|53.82|53.12|53.63|52.93|166
1655804400000|2022-06-21 09:40:00|53.72|53.02|53.52|52.82|53.72|53.02|53.48|52.78|151
1655804700000|2022-06-21 09:45:00|53.54|52.84|53.63|52.93|53.74|53.04|53.53|52.83|183
1655805000000|2022-06-21 09:50:00|53.65|52.95|53.46|52.76|53.65|52.95|53.37|52.67|226
1655805300000|2022-06-21 09:55:00|53.45|52.75|53.4|52.7|53.49|52.79|53.4|52.7|167
1655805600000|2022-06-21 10:00:00|53.41|52.71|53.25|52.55|53.48|52.78|53.23|52.53|198
1655805900000|2022-06-21 10:05:00|53.26|52.56|53.36|52.66|53.37|52.67|53.19|52.49|189
1655806200000|2022-06-21 10:10:00|53.39|52.69|53.31|52.61|53.4|52.7|53.25|52.55|188
1655806500000|2022-06-21 10:15:00|53.3|52.6|53.38|52.68|53.48|52.78|53.28|52.58|164
1655806800000|2022-06-21 10:20:00|53.37|52.67|53.42|52.72|53.42|52.72|53.17|52.47|269
1655807100000|2022-06-21 10:25:00|53.41|52.71|53.6|52.9|53.61|52.91|53.36|52.66|195
1655807400000|2022-06-21 10:30:00|53.61|52.91|53.66|52.96|53.7|53|53.5|52.8|248
1655807700000|2022-06-21 10:35:00|53.67|52.97|53.64|52.94|53.73|53.03|53.62|52.92|182
1655808000000|2022-06-21 10:40:00|53.65|52.95|53.72|53.02|53.8|53.1|53.63|52.93|185
1655808300000|2022-06-21 10:45:00|53.73|53.03|53.78|53.08|53.82|53.12|53.7|53|182
1655808600000|2022-06-21 10:50:00|53.77|53.07|53.76|53.06|53.79|53.09|53.64|52.94|221
1655808900000|2022-06-21 10:55:00|53.79|53.09|53.81|53.11|53.82|53.12|53.7|53|158
1655809200000|2022-06-21 11:00:00|53.82|53.12|53.8|53.1|53.91|53.21|53.73|53.03|187
1655809500000|2022-06-21 11:05:00|53.79|53.09|53.6|52.9|53.89|53.19|53.59|52.89|274
1655809800000|2022-06-21 11:10:00|53.59|52.89|53.77|53.07|53.99|53.29|53.58|52.88|372
1655810100000|2022-06-21 11:15:00|53.78|53.08|53.64|52.94|53.79|53.09|53.58|52.88|279
1655810400000|2022-06-21 11:20:00|53.63|52.93|53.38|52.68|53.65|52.95|53.33|52.63|237
1655810700000|2022-06-21 11:25:00|53.4|52.7|53.14|52.44|53.41|52.71|53.12|52.42|298
1655811000000|2022-06-21 11:30:00|53.15|52.45|53.25|52.55|53.33|52.63|53.08|52.38|370
1655811300000|2022-06-21 11:35:00|53.26|52.56|53.05|52.35|53.26|52.56|53.02|52.32|345
1655811600000|2022-06-21 11:40:00|53.04|52.34|52.92|52.22|53.08|52.38|52.88|52.18|333
1655811900000|2022-06-21 11:45:00|52.91|52.21|53.02|52.32|53.07|52.37|52.88|52.18|329
1655812200000|2022-06-21 11:50:00|53.01|52.31|52.81|52.11|53.04|52.34|52.81|52.11|315
1655812500000|2022-06-21 11:55:00|52.82|52.12|52.82|52.12|52.88|52.18|52.78|52.08|233
1655812800000|2022-06-21 12:00:00|52.81|52.11|52.87|52.17|52.91|52.21|52.79|52.09|207
1655813100000|2022-06-21 12:05:00|52.88|52.18|52.65|51.95|52.89|52.19|52.65|51.95|299
1655813400000|2022-06-21 12:10:00|52.66|51.96|52.89|52.19|52.89|52.19|52.65|51.95|249
1655813700000|2022-06-21 12:15:00|52.86|52.16|53.22|52.52|53.34|52.64|52.86|52.16|315
1655814000000|2022-06-21 12:20:00|53.18|52.48|52.97|52.27|53.32|52.62|52.94|52.24|237
1655814300000|2022-06-21 12:25:00|52.98|52.28|53.03|52.33|53.07|52.37|52.93|52.23|252
1655814600000|2022-06-21 12:30:00|53.04|52.34|53.26|52.56|53.35|52.65|53|52.3|257
1655814900000|2022-06-21 12:35:00|53.27|52.57|53.15|52.45|53.34|52.64|53.12|52.42|256
1655815200000|2022-06-21 12:40:00|53.14|52.44|53.18|52.48|53.23|52.53|53.12|52.42|122
1655815500000|2022-06-21 12:45:00|53.21|52.51|53.33|52.63|53.37|52.67|53.17|52.47|231
1655815800000|2022-06-21 12:50:00|53.32|52.62|53.4|52.7|53.52|52.82|53.32|52.62|262
1655816100000|2022-06-21 12:55:00|53.42|52.72|53.31|52.61|53.46|52.76|53.28|52.58|137
1655816400000|2022-06-21 13:00:00|53.3|52.6|53.29|52.59|53.4|52.7|53.27|52.57|206
1655816700000|2022-06-21 13:05:00|53.3|52.6|53.29|52.59|53.4|52.7|53.26|52.56|183
1655817000000|2022-06-21 13:10:00|53.3|52.6|53.5|52.8|53.51|52.81|53.28|52.58|139
1655817300000|2022-06-21 13:15:00|53.49|52.79|53.56|52.86|53.7|53|53.3|52.6|361
1655817600000|2022-06-21 13:20:00|53.57|52.87|53.56|52.86|53.72|53.02|53.5|52.8|297
1655817900000|2022-06-21 13:25:00|53.55|52.85|53.57|52.87|53.67|52.97|53.5|52.8|283
1655818200000|2022-06-21 13:30:00|53.58|52.88|53.9|53.2|53.91|53.21|53.52|52.82|417
1655818500000|2022-06-21 13:35:00|53.91|53.21|54.01|53.31|54.05|53.35|53.84|53.14|393
1655818800000|2022-06-21 13:40:00|54.02|53.32|54.47|53.77|54.52|53.82|53.99|53.29|447
1655819100000|2022-06-21 13:45:00|54.48|53.78|54.12|53.42|54.49|53.79|54.08|53.38|449
1655819400000|2022-06-21 13:50:00|54.13|53.43|54.32|53.62|54.35|53.65|53.99|53.29|399
1655819700000|2022-06-21 13:55:00|54.31|53.61|54.61|53.91|54.72|54.02|54.29|53.59|469
1655820000000|2022-06-21 14:00:00|54.6|53.9|54.43|53.73|54.62|53.92|54.3|53.6|374
1655820300000|2022-06-21 14:05:00|54.42|53.72|54.26|53.56|54.52|53.82|54.26|53.56|288
1655820600000|2022-06-21 14:10:00|54.25|53.55|54.29|53.59|54.37|53.67|54.18|53.48|311
1655820900000|2022-06-21 14:15:00|54.28|53.58|54.26|53.56|54.33|53.63|54.1|53.4|317
1655821200000|2022-06-21 14:20:00|54.27|53.57|54.28|53.58|54.35|53.65|54.22|53.52|253
1655821500000|2022-06-21 14:25:00|54.29|53.59|54.19|53.49|54.32|53.62|54.13|53.43|217
1655821800000|2022-06-21 14:30:00|54.2|53.5|54.4|53.7|54.54|53.84|54.18|53.48|347
1655822100000|2022-06-21 14:35:00|54.41|53.71|54.59|53.89|54.59|53.89|54.34|53.64|275
1655822400000|2022-06-21 14:40:00|54.58|53.88|54.9|54.2|54.93|54.23|54.54|53.84|307
1655822700000|2022-06-21 14:45:00|54.91|54.21|55.69|54.99|55.83|55.13|54.89|54.19|464
1655823000000|2022-06-21 14:50:00|55.7|55|55.88|55.18|56|55.3|55.64|54.94|313
1655823300000|2022-06-21 14:55:00|55.87|55.17|55.69|54.99|56.05|55.35|55.63|54.93|322
1655823600000|2022-06-21 15:00:00|55.67|54.97|55.33|54.63|55.71|55.01|55.31|54.61|276
1655823900000|2022-06-21 15:05:00|55.32|54.62|55.24|54.54|55.37|54.67|55.19|54.49|291
1655824200000|2022-06-21 15:10:00|55.25|54.55|55|54.3|55.26|54.56|54.92|54.22|265
1655824500000|2022-06-21 15:15:00|55.01|54.31|54.81|54.11|55.01|54.31|54.75|54.05|232
1655824800000|2022-06-21 15:20:00|54.8|54.1|54.6|53.9|54.85|54.15|54.55|53.85|250
1655825100000|2022-06-21 15:25:00|54.59|53.89|54.61|53.91|54.78|54.08|54.57|53.87|261
1655825400000|2022-06-21 15:30:00|54.62|53.92|54.62|53.92|54.79|54.09|54.45|53.75|310
1655825700000|2022-06-21 15:35:00|54.63|53.93|54.24|53.54|54.76|54.06|54.24|53.54|320
1655826000000|2022-06-21 15:40:00|54.23|53.53|54.28|53.58|54.36|53.66|54.02|53.32|299
1655826300000|2022-06-21 15:45:00|54.29|53.59|54.56|53.86|54.57|53.87|54.21|53.51|239
1655826600000|2022-06-21 15:50:00|54.57|53.87|54.41|53.71|54.58|53.88|54.38|53.68|256
1655826900000|2022-06-21 15:55:00|54.39|53.69|54.44|53.74|54.57|53.87|54.38|53.68|273
1655827200000|2022-06-21 16:00:00|54.43|53.73|54.51|53.81|54.53|53.83|54.38|53.68|258
1655827500000|2022-06-21 16:05:00|54.54|53.84|54.25|53.55|54.54|53.84|54.13|53.43|223
1655827800000|2022-06-21 16:10:00|54.24|53.54|54.48|53.78|54.52|53.82|54.19|53.49|216
1655828100000|2022-06-21 16:15:00|54.49|53.79|54.69|53.99|54.74|54.04|54.45|53.75|295
1655828400000|2022-06-21 16:20:00|54.7|54|54.57|53.87|54.73|54.03|54.56|53.86|214
1655828700000|2022-06-21 16:25:00|54.58|53.88|54.76|54.06|54.78|54.08|54.57|53.87|239
1655829000000|2022-06-21 16:30:00|54.77|54.07|54.75|54.05|54.85|54.15|54.72|54.02|266
1655829300000|2022-06-21 16:35:00|54.74|54.04|54.62|53.92|54.77|54.07|54.56|53.86|210
1655829600000|2022-06-21 16:40:00|54.65|53.95|54.66|53.96|54.68|53.98|54.6|53.9|223
1655829900000|2022-06-21 16:45:00|54.67|53.97|54.5|53.8|54.7|54|54.39|53.69|279
1655830200000|2022-06-21 16:50:00|54.51|53.81|54.41|53.71|54.51|53.81|54.38|53.68|176
1655830500000|2022-06-21 16:55:00|54.4|53.7|54.39|53.69|54.45|53.75|54.35|53.65|190
1655830800000|2022-06-21 17:00:00|54.38|53.68|54.5|53.8|54.54|53.84|54.35|53.65|233
1655831100000|2022-06-21 17:05:00|54.48|53.78|54.37|53.67|54.54|53.84|54.33|53.63|208
1655831400000|2022-06-21 17:10:00|54.36|53.66|54.24|53.54|54.36|53.66|54.15|53.45|209
1655831700000|2022-06-21 17:15:00|54.21|53.51|54.21|53.51|54.29|53.59|54.2|53.5|206
1655832000000|2022-06-21 17:20:00|54.23|53.53|54.51|53.81|54.52|53.82|54.21|53.51|222
1655832300000|2022-06-21 17:25:00|54.5|53.8|54.57|53.87|54.63|53.93|54.5|53.8|198
1655832600000|2022-06-21 17:30:00|54.58|53.88|54.45|53.75|54.67|53.97|54.37|53.67|198
1655832900000|2022-06-21 17:35:00|54.46|53.76|53.91|53.21|54.46|53.76|53.89|53.19|276
1655833200000|2022-06-21 17:40:00|53.9|53.2|54.33|53.63|54.42|53.72|53.89|53.19|311
1655833500000|2022-06-21 17:45:00|54.32|53.62|54.31|53.61|54.38|53.68|54.18|53.48|291
1655833800000|2022-06-21 17:50:00|54.32|53.62|54.31|53.61|54.4|53.7|54.25|53.55|285
1655834100000|2022-06-21 17:55:00|54.29|53.59|54.11|53.41|54.32|53.62|54.08|53.38|278
1655834400000|2022-06-21 18:00:00|54.1|53.4|53.93|53.23|54.13|53.43|53.87|53.17|275
1655834700000|2022-06-21 18:05:00|53.92|53.22|53.82|53.12|53.96|53.26|53.68|52.98|326
1655835000000|2022-06-21 18:10:00|53.81|53.11|53.76|53.06|53.84|53.14|53.74|53.04|254
1655835300000|2022-06-21 18:15:00|53.79|53.09|53.76|53.06|53.94|53.24|53.74|53.04|255
1655835600000|2022-06-21 18:20:00|53.77|53.07|53.9|53.2|53.96|53.26|53.73|53.03|232
1655835900000|2022-06-21 18:25:00|53.89|53.19|54.07|53.37|54.07|53.37|53.85|53.15|185
1655836200000|2022-06-21 18:30:00|54.08|53.38|53.98|53.28|54.14|53.44|53.97|53.27|231
1655836500000|2022-06-21 18:35:00|54|53.3|53.9|53.2|54.01|53.31|53.86|53.16|258
1655836800000|2022-06-21 18:40:00|53.91|53.21|53.94|53.24|53.97|53.27|53.84|53.14|317
1655837100000|2022-06-21 18:45:00|53.95|53.25|54.15|53.45|54.16|53.46|53.93|53.23|235
1655837400000|2022-06-21 18:50:00|54.16|53.46|54.04|53.34|54.18|53.48|54.03|53.33|181
1655837700000|2022-06-21 18:55:00|54.05|53.35|53.9|53.2|54.08|53.38|53.82|53.12|253
1655838000000|2022-06-21 19:00:00|53.91|53.21|53.84|53.14|53.91|53.21|53.79|53.09|247
1655838300000|2022-06-21 19:05:00|53.83|53.13|53.94|53.24|53.94|53.24|53.74|53.04|221
1655838600000|2022-06-21 19:10:00|53.92|53.22|54.02|53.32|54.05|53.35|53.91|53.21|198
1655838900000|2022-06-21 19:15:00|54.01|53.31|54.07|53.37|54.11|53.41|54|53.3|197
1655839200000|2022-06-21 19:20:00|54.05|53.35|54.15|53.45|54.21|53.51|54.03|53.33|175
1655839500000|2022-06-21 19:25:00|54.16|53.46|54.14|53.44|54.17|53.47|54.11|53.41|173
1655839800000|2022-06-21 19:30:00|54.15|53.45|54.28|53.58|54.29|53.59|54.1|53.4|219
1655840100000|2022-06-21 19:35:00|54.29|53.59|54.41|53.71|54.47|53.77|54.23|53.53|246
1655840400000|2022-06-21 19:40:00|54.4|53.7|54.25|53.55|54.43|53.73|54.19|53.49|286
1655840700000|2022-06-21 19:45:00|54.24|53.54|53.47|52.77|54.25|53.55|53.47|52.77|445
1655841000000|2022-06-21 19:50:00|53.48|52.78|53.3|52.6|53.5|52.8|53.3|52.6|357
1655841300000|2022-06-21 19:55:00|53.32|52.62|53.3|52.6|53.39|52.69|53.27|52.57|350
1655841600000|2022-06-21 20:00:00|53.29|52.59|53.45|52.75|53.61|52.91|53.22|52.52|357
1655841900000|2022-06-21 20:05:00|53.44|52.74|53.29|52.59|53.48|52.78|53.28|52.58|357
1655842200000|2022-06-21 20:10:00|53.3|52.6|53.08|52.38|53.42|52.72|53.04|52.34|345
1655842500000|2022-06-21 20:15:00|53.09|52.39|53.06|52.36|53.19|52.49|53.01|52.31|305
1655842800000|2022-06-21 20:20:00|53.07|52.37|53.39|52.69|53.41|52.71|53.02|52.32|296
1655843100000|2022-06-21 20:25:00|53.4|52.7|53.35|52.65|53.45|52.75|53.3|52.6|183
1655843400000|2022-06-21 20:30:00|53.34|52.64|53.38|52.68|53.4|52.7|53.3|52.6|190
1655843700000|2022-06-21 20:35:00|53.39|52.69|53.58|52.88|53.61|52.91|53.38|52.68|207
1655844000000|2022-06-21 20:40:00|53.59|52.89|53.85|53.15|53.85|53.15|53.57|52.87|242
1655844300000|2022-06-21 20:45:00|53.84|53.14|53.74|53.04|53.86|53.16|53.61|52.91|303
1655844600000|2022-06-21 20:50:00|53.72|53.02|53.63|52.93|53.79|53.09|53.62|52.92|289
1655844900000|2022-06-21 20:55:00|53.64|52.94|53.63|52.93|53.7|53|53.6|52.9|223
1655845200000|2022-06-21 21:00:00|53.62|52.92|53.69|52.99|53.72|53.02|53.61|52.91|107
1655845500000|2022-06-21 21:05:00|53.68|52.98|53.82|53.12|53.83|53.13|53.62|52.92|168
1655845800000|2022-06-21 21:10:00|53.81|53.11|53.8|53.1|53.83|53.13|53.74|53.04|144
1655846100000|2022-06-21 21:15:00|53.83|53.13|53.81|53.11|53.85|53.15|53.77|53.07|159
1655846400000|2022-06-21 21:20:00|53.8|53.1|53.76|53.06|53.82|53.12|53.7|53|96
1655846700000|2022-06-21 21:25:00|53.79|53.09|53.74|53.04|53.82|53.12|53.69|52.99|115
1655847000000|2022-06-21 21:30:00|53.75|53.05|53.8|53.1|53.81|53.11|53.74|53.04|66
1655847300000|2022-06-21 21:35:00|53.81|53.11|53.8|53.1|53.83|53.13|53.79|53.09|140
1655847600000|2022-06-21 21:40:00|53.78|53.08|53.37|52.67|53.8|53.1|53.37|52.67|220
1655847900000|2022-06-21 21:45:00|53.36|52.66|53.65|52.95|53.68|52.98|53.36|52.66|157
1655848200000|2022-06-21 21:50:00|53.64|52.94|53.57|52.87|53.67|52.97|53.53|52.83|142
1655848500000|2022-06-21 21:55:00|53.56|52.86|53.68|52.98|53.81|53.11|53.51|52.81|245
1655848800000|2022-06-21 22:00:00|53.69|52.99|53.67|52.97|53.74|53.04|53.55|52.85|267
1655849100000|2022-06-21 22:05:00|53.66|52.96|53.65|52.95|53.75|53.05|53.56|52.86|210
1655849400000|2022-06-21 22:10:00|53.64|52.94|53.48|52.78|53.67|52.97|53.45|52.75|244
1655849700000|2022-06-21 22:15:00|53.47|52.77|53.44|52.74|53.57|52.87|53.42|52.72|259
1655850000000|2022-06-21 22:20:00|53.45|52.75|53.53|52.83|53.57|52.87|53.37|52.67|181
1655850300000|2022-06-21 22:25:00|53.54|52.84|53.5|52.8|53.55|52.85|53.44|52.74|138
1655850600000|2022-06-21 22:30:00|53.49|52.79|53.65|52.95|53.66|52.96|53.48|52.78|158
1655850900000|2022-06-21 22:35:00|53.66|52.96|53.68|52.98|53.73|53.03|53.63|52.93|193
1655851200000|2022-06-21 22:40:00|53.67|52.97|54.02|53.32|54.1|53.4|53.67|52.97|167
1655851500000|2022-06-21 22:45:00|54.03|53.33|54.1|53.4|54.25|53.55|54.01|53.31|214
1655851800000|2022-06-21 22:50:00|54.11|53.41|54|53.3|54.21|53.51|53.97|53.27|192
1655852100000|2022-06-21 22:55:00|53.98|53.28|54.37|53.67|54.46|53.76|53.98|53.28|289
1655852400000|2022-06-21 23:00:00|54.41|53.71|54.53|53.83|54.54|53.84|54.35|53.65|283
1655852700000|2022-06-21 23:05:00|54.52|53.82|54.76|54.06|54.9|54.2|54.49|53.79|258
1655853000000|2022-06-21 23:10:00|54.77|54.07|54.79|54.09|54.83|54.13|54.74|54.04|135
1655853300000|2022-06-21 23:15:00|54.78|54.08|54.91|54.21|55.02|54.32|54.77|54.07|207
1655853600000|2022-06-21 23:20:00|54.92|54.22|54.29|53.59|54.93|54.23|54.22|53.52|318
1655853900000|2022-06-21 23:25:00|54.26|53.56|53.8|53.1|54.32|53.62|53.63|52.93|399
1655854200000|2022-06-21 23:30:00|53.81|53.11|53.88|53.18|54.01|53.31|53.7|53|319
1655854500000|2022-06-21 23:35:00|53.89|53.19|53.85|53.15|53.96|53.26|53.83|53.13|190
1655854800000|2022-06-21 23:40:00|53.82|53.12|53.75|53.05|53.9|53.2|53.61|52.91|262
1655855100000|2022-06-21 23:45:00|53.78|53.08|53.9|53.2|53.97|53.27|53.61|52.91|299
1655855400000|2022-06-21 23:50:00|53.89|53.19|53.85|53.15|53.95|53.25|53.77|53.07|242
1655855700000|2022-06-21 23:55:00|53.84|53.14|53.83|53.13|53.91|53.21|53.67|52.97|252
1655856000000|2022-06-22 00:00:00|53.84|53.14|53.57|52.87|53.86|53.16|53.51|52.81|296
1655856300000|2022-06-22 00:05:00|53.58|52.88|53.22|52.52|53.61|52.91|52.85|52.15|397
1655856600000|2022-06-22 00:10:00|53.23|52.53|52.71|52.01|53.33|52.63|52.61|51.91|570
1655856900000|2022-06-22 00:15:00|52.72|52.02|52.64|51.94|52.77|52.07|52.42|51.72|447
1655857200000|2022-06-22 00:20:00|52.66|51.96|52.46|51.76|52.73|52.03|52.46|51.76|375
1655857500000|2022-06-22 00:25:00|52.47|51.77|52.52|51.82|52.61|51.91|52.41|51.71|296
1655857800000|2022-06-22 00:30:00|52.53|51.83|52.47|51.77|52.73|52.03|52.42|51.72|400
1655858100000|2022-06-22 00:35:00|52.46|51.76|52.48|51.78|52.68|51.98|52.45|51.75|314
1655858400000|2022-06-22 00:40:00|52.49|51.79|52.38|51.68|52.6|51.9|52.36|51.66|305
1655858700000|2022-06-22 00:45:00|52.37|51.67|52.1|51.4|52.41|51.71|52.05|51.35|356
1655859000000|2022-06-22 00:50:00|52.09|51.39|52.11|51.41|52.25|51.55|52.02|51.32|322
1655859300000|2022-06-22 00:55:00|52.12|51.42|52.28|51.58|52.33|51.63|52.1|51.4|307
1655859600000|2022-06-22 01:00:00|52.27|51.57|52.27|51.57|52.32|51.62|52.05|51.35|288
1655859900000|2022-06-22 01:05:00|52.28|51.58|52.61|51.91|52.68|51.98|52.22|51.52|292
1655860200000|2022-06-22 01:10:00|52.63|51.93|52.76|52.06|52.76|52.06|52.61|51.91|237
1655860500000|2022-06-22 01:15:00|52.75|52.05|52.82|52.12|52.87|52.17|52.67|51.97|212
1655860800000|2022-06-22 01:20:00|52.84|52.14|52.83|52.13|52.86|52.16|52.79|52.09|147
1655861100000|2022-06-22 01:25:00|52.82|52.12|52.73|52.03|52.91|52.21|52.59|51.89|262
1655861400000|2022-06-22 01:30:00|52.74|52.04|53.04|52.34|53.04|52.34|52.69|51.99|305
1655861700000|2022-06-22 01:35:00|53.05|52.35|53.06|52.36|53.09|52.39|52.96|52.26|204
1655862000000|2022-06-22 01:40:00|53.1|52.4|52.68|51.98|53.14|52.44|52.66|51.96|269
1655862300000|2022-06-22 01:45:00|52.69|51.99|52.36|51.66|52.69|51.99|52.26|51.56|313
1655862600000|2022-06-22 01:50:00|52.35|51.65|52.13|51.43|52.41|51.71|52.01|51.31|374
1655862900000|2022-06-22 01:55:00|52.11|51.41|52.13|51.43|52.36|51.66|51.98|51.28|373
1655863200000|2022-06-22 02:00:00|52.14|51.44|52.21|51.51|52.36|51.66|52|51.3|359
1655863500000|2022-06-22 02:05:00|52.22|51.52|52.16|51.46|52.27|51.57|52.02|51.32|204
1655863800000|2022-06-22 02:10:00|52.15|51.45|52.09|51.39|52.15|51.45|51.97|51.27|228
1655864100000|2022-06-22 02:15:00|52.08|51.38|51.93|51.23|52.12|51.42|51.91|51.21|270
1655864400000|2022-06-22 02:20:00|51.92|51.22|51.99|51.29|52.07|51.37|51.84|51.14|258
1655864700000|2022-06-22 02:25:00|52|51.3|52.15|51.45|52.18|51.48|51.97|51.27|274
1655865000000|2022-06-22 02:30:00|52.13|51.43|52.13|51.43|52.23|51.53|52.08|51.38|248
1655865300000|2022-06-22 02:35:00|52.14|51.44|52.23|51.53|52.25|51.55|52.02|51.32|255
1655865600000|2022-06-22 02:40:00|52.24|51.54|52.34|51.64|52.36|51.66|52.2|51.5|210
1655865900000|2022-06-22 02:45:00|52.35|51.65|52.37|51.67|52.43|51.73|52.3|51.6|190
1655866200000|2022-06-22 02:50:00|52.36|51.66|52.23|51.53|52.36|51.66|52.03|51.33|269
1655866500000|2022-06-22 02:55:00|52.19|51.49|52.14|51.44|52.23|51.53|52.06|51.36|170
1655866800000|2022-06-22 03:00:00|52.12|51.42|52.23|51.53|52.27|51.57|52.08|51.38|136
1655867100000|2022-06-22 03:05:00|52.25|51.55|52.36|51.66|52.39|51.69|52.18|51.48|163
1655867400000|2022-06-22 03:10:00|52.37|51.67|52.39|51.69|52.41|51.71|52.3|51.6|164
1655867700000|2022-06-22 03:15:00|52.38|51.68|52.51|51.81|52.55|51.85|52.38|51.68|171
1655868000000|2022-06-22 03:20:00|52.5|51.8|52.41|51.71|52.51|51.81|52.4|51.7|148
1655868300000|2022-06-22 03:25:00|52.4|51.7|52.38|51.68|52.5|51.8|52.34|51.64|161
1655868600000|2022-06-22 03:30:00|52.35|51.65|52.3|51.6|52.4|51.7|52.13|51.43|213
1655868900000|2022-06-22 03:35:00|52.31|51.61|52.17|51.47|52.33|51.63|52.13|51.43|198
1655869200000|2022-06-22 03:40:00|52.16|51.46|51.9|51.2|52.19|51.49|51.71|51.01|280
1655869500000|2022-06-22 03:45:00|51.91|51.21|51.56|50.86|51.91|51.21|51.51|50.81|397
1655869800000|2022-06-22 03:50:00|51.58|50.88|51.62|50.92|51.67|50.97|51.52|50.82|254
1655870100000|2022-06-22 03:55:00|51.63|50.93|51.65|50.95|51.7|51|51.58|50.88|205
1655870400000|2022-06-22 04:00:00|51.66|50.96|51.69|50.99|51.72|51.02|51.49|50.79|316
1655870700000|2022-06-22 04:05:00|51.7|51|51.83|51.13|51.88|51.18|51.68|50.98|239
1655871000000|2022-06-22 04:10:00|51.84|51.14|51.92|51.22|51.95|51.25|51.8|51.1|196
1655871300000|2022-06-22 04:15:00|51.9|51.2|51.92|51.22|51.94|51.24|51.68|50.98|249
1655871600000|2022-06-22 04:20:00|51.91|51.21|51.92|51.22|51.99|51.29|51.81|51.11|177
1655871900000|2022-06-22 04:25:00|51.93|51.23|51.8|51.1|51.98|51.28|51.74|51.04|192
1655872200000|2022-06-22 04:30:00|51.81|51.11|51.86|51.16|51.97|51.27|51.77|51.07|231
1655872500000|2022-06-22 04:35:00|51.83|51.13|51.61|50.91|51.89|51.19|51.6|50.9|220
1655872800000|2022-06-22 04:40:00|51.6|50.9|51.94|51.24|51.96|51.26|51.59|50.89|235
1655873100000|2022-06-22 04:45:00|51.95|51.25|52.21|51.51|52.23|51.53|51.92|51.22|257
1655873400000|2022-06-22 04:50:00|52.2|51.5|52.19|51.49|52.3|51.6|52.14|51.44|203
1655873700000|2022-06-22 04:55:00|52.22|51.52|52.29|51.59|52.3|51.6|52.19|51.49|134
1655874000000|2022-06-22 05:00:00|52.26|51.56|52.33|51.63|52.37|51.67|52.24|51.54|164
1655874300000|2022-06-22 05:05:00|52.32|51.62|52.33|51.63|52.52|51.82|52.3|51.6|220
1655874600000|2022-06-22 05:10:00|52.34|51.64|52.36|51.66|52.41|51.71|52.31|51.61|149
1655874900000|2022-06-22 05:15:00|52.33|51.63|52.37|51.67|52.39|51.69|52.31|51.61|103
1655875200000|2022-06-22 05:20:00|52.36|51.66|52.61|51.91|52.65|51.95|52.29|51.59|249
1655875500000|2022-06-22 05:25:00|52.6|51.9|52.52|51.82|52.62|51.92|52.5|51.8|193
1655875800000|2022-06-22 05:30:00|52.53|51.83|52.52|51.82|52.59|51.89|52.48|51.78|217
1655876100000|2022-06-22 05:35:00|52.54|51.84|52.41|51.71|52.54|51.84|52.36|51.66|181
1655876400000|2022-06-22 05:40:00|52.4|51.7|52.31|51.61|52.43|51.73|52.28|51.58|148
1655876700000|2022-06-22 05:45:00|52.3|51.6|52.32|51.62|52.35|51.65|52.26|51.56|153
1655877000000|2022-06-22 05:50:00|52.31|51.61|52.13|51.43|52.33|51.63|52.11|51.41|231
1655877300000|2022-06-22 05:55:00|52.14|51.44|51.97|51.27|52.14|51.44|51.97|51.27|94
1655877600000|2022-06-22 06:00:00|51.98|51.28|52.18|51.48|52.19|51.49|51.8|51.1|177
1655877900000|2022-06-22 06:05:00|52.19|51.49|52.16|51.46|52.28|51.58|52.16|51.46|155
1655878200000|2022-06-22 06:10:00|52.17|51.47|52.03|51.33|52.3|51.6|51.99|51.29|205
1655878500000|2022-06-22 06:15:00|52.02|51.32|51.35|50.65|52.03|51.33|51.27|50.57|399
1655878800000|2022-06-22 06:20:00|51.34|50.64|51.17|50.47|51.36|50.66|51.13|50.43|361
1655879100000|2022-06-22 06:25:00|51.15|50.45|50.96|50.26|51.28|50.58|50.96|50.26|323
1655879400000|2022-06-22 06:30:00|50.91|50.21|51.03|50.33|51.08|50.38|50.87|50.17|358
1655879700000|2022-06-22 06:35:00|51.01|50.31|51.27|50.57|51.35|50.65|51.01|50.31|337
1655880000000|2022-06-22 06:40:00|51.25|50.55|51.23|50.53|51.32|50.62|51.19|50.49|253
1655880300000|2022-06-22 06:45:00|51.22|50.52|51.6|50.9|51.67|50.97|51.2|50.5|253
1655880600000|2022-06-22 06:50:00|51.61|50.91|51.53|50.83|51.65|50.95|51.53|50.83|198
1655880900000|2022-06-22 06:55:00|51.52|50.82|51.45|50.75|51.56|50.86|51.38|50.68|230
1655881200000|2022-06-22 07:00:00|51.44|50.74|51.21|50.51|51.47|50.77|51.09|50.39|242
1655881500000|2022-06-22 07:05:00|51.19|50.49|50.79|50.09|51.24|50.54|50.75|50.05|272
1655881800000|2022-06-22 07:10:00|50.78|50.08|51.45|50.75|51.46|50.76|50.78|50.08|380
1655882100000|2022-06-22 07:15:00|51.44|50.74|51.31|50.61|51.61|50.91|51.28|50.58|289
1655882400000|2022-06-22 07:20:00|51.3|50.6|51.34|50.64|51.38|50.68|51.25|50.55|233
1655882700000|2022-06-22 07:25:00|51.33|50.63|51.48|50.78|51.52|50.82|51.33|50.63|179
1655883000000|2022-06-22 07:30:00|51.46|50.76|51.46|50.76|51.56|50.86|51.44|50.74|181
1655883300000|2022-06-22 07:35:00|51.47|50.77|51.51|50.81|51.58|50.88|51.44|50.74|213
1655883600000|2022-06-22 07:40:00|51.5|50.8|51.3|50.6|51.55|50.85|51.3|50.6|125
1655883900000|2022-06-22 07:45:00|51.34|50.64|51.34|50.64|51.38|50.68|51.16|50.46|175
1655884200000|2022-06-22 07:50:00|51.33|50.63|51.2|50.5|51.5|50.8|51.04|50.34|312
1655884500000|2022-06-22 07:55:00|51.19|50.49|51.09|50.39|51.23|50.53|51.02|50.32|265
1655884800000|2022-06-22 08:00:00|51.08|50.38|50.89|50.19|51.12|50.42|50.85|50.15|240
1655885100000|2022-06-22 08:05:00|50.9|50.2|51.13|50.43|51.15|50.45|50.87|50.17|301
1655885400000|2022-06-22 08:10:00|51.12|50.42|51.38|50.68|51.44|50.74|51.11|50.41|328
1655885700000|2022-06-22 08:15:00|51.39|50.69|51.43|50.73|51.48|50.78|51.3|50.6|249
1655886000000|2022-06-22 08:20:00|51.4|50.7|51.38|50.68|51.49|50.79|51.37|50.67|216
1655886300000|2022-06-22 08:25:00|51.39|50.69|51.27|50.57|51.44|50.74|51.25|50.55|186
1655886600000|2022-06-22 08:30:00|51.28|50.58|51.38|50.68|51.47|50.77|51.21|50.51|199
1655886900000|2022-06-22 08:35:00|51.42|50.72|51.25|50.55|51.46|50.76|51.23|50.53|228
1655887200000|2022-06-22 08:40:00|51.24|50.54|51.22|50.52|51.33|50.63|51.16|50.46|271
1655887500000|2022-06-22 08:45:00|51.24|50.54|51.26|50.56|51.41|50.71|51.1|50.4|280
1655887800000|2022-06-22 08:50:00|51.27|50.57|51.37|50.67|51.44|50.74|51.26|50.56|216
1655888100000|2022-06-22 08:55:00|51.36|50.66|51.56|50.86|51.57|50.87|51.33|50.63|230
1655888400000|2022-06-22 09:00:00|51.54|50.84|51.92|51.22|52.07|51.37|51.53|50.83|339
1655888700000|2022-06-22 09:05:00|51.93|51.23|51.79|51.09|51.94|51.24|51.75|51.05|242
1655889000000|2022-06-22 09:10:00|51.8|51.1|51.81|51.11|51.91|51.21|51.75|51.05|152
1655889300000|2022-06-22 09:15:00|51.83|51.13|51.81|51.11|51.89|51.19|51.74|51.04|212
1655889600000|2022-06-22 09:20:00|51.82|51.12|51.81|51.11|51.85|51.15|51.75|51.05|173
1655889900000|2022-06-22 09:25:00|51.8|51.1|51.77|51.07|51.86|51.16|51.71|51.01|136
1655890200000|2022-06-22 09:30:00|51.78|51.08|52.04|51.34|52.08|51.38|51.75|51.05|212
1655890500000|2022-06-22 09:35:00|52.03|51.33|52.14|51.44|52.33|51.63|52.02|51.32|340
1655890800000|2022-06-22 09:40:00|52.13|51.43|52.06|51.36|52.21|51.51|52.03|51.33|236
1655891100000|2022-06-22 09:45:00|52.07|51.37|52.08|51.38|52.16|51.46|52.03|51.33|231
1655891400000|2022-06-22 09:50:00|52.06|51.36|51.98|51.28|52.1|51.4|51.92|51.22|193
1655891700000|2022-06-22 09:55:00|51.96|51.26|52.01|51.31|52.01|51.31|51.94|51.24|146
1655892000000|2022-06-22 10:00:00|52|51.3|51.95|51.25|52.07|51.37|51.87|51.17|220
1655892300000|2022-06-22 10:05:00|51.96|51.26|52.06|51.36|52.07|51.37|51.96|51.26|146
1655892600000|2022-06-22 10:10:00|52.05|51.35|51.92|51.22|52.18|51.48|51.92|51.22|216
1655892900000|2022-06-22 10:15:00|51.93|51.23|51.85|51.15|51.96|51.26|51.84|51.14|119
1655893200000|2022-06-22 10:20:00|51.86|51.16|51.91|51.21|51.94|51.24|51.84|51.14|114
1655893500000|2022-06-22 10:25:00|51.92|51.22|52.14|51.44|52.15|51.45|51.9|51.2|190
1655893800000|2022-06-22 10:30:00|52.15|51.45|52.09|51.39|52.22|51.52|52.05|51.35|157
1655894100000|2022-06-22 10:35:00|52.08|51.38|51.97|51.27|52.15|51.45|51.89|51.19|201
1655894400000|2022-06-22 10:40:00|51.98|51.28|51.94|51.24|51.99|51.29|51.9|51.2|129
1655894700000|2022-06-22 10:45:00|51.93|51.23|51.9|51.2|51.96|51.26|51.87|51.17|129
1655895000000|2022-06-22 10:50:00|51.89|51.19|52.03|51.33|52.05|51.35|51.88|51.18|137
1655895300000|2022-06-22 10:55:00|51.99|51.29|51.96|51.26|52.02|51.32|51.91|51.21|147
1655895600000|2022-06-22 11:00:00|51.97|51.27|52.04|51.34|52.07|51.37|51.94|51.24|186
1655895900000|2022-06-22 11:05:00|52.03|51.33|52.21|51.51|52.27|51.57|52.03|51.33|210
1655896200000|2022-06-22 11:10:00|52.22|51.52|52.47|51.77|52.5|51.8|52.17|51.47|201
1655896500000|2022-06-22 11:15:00|52.48|51.78|52.32|51.62|52.58|51.88|52.29|51.59|239
1655896800000|2022-06-22 11:20:00|52.34|51.64|52.36|51.66|52.41|51.71|52.26|51.56|192
1655897100000|2022-06-22 11:25:00|52.37|51.67|52.6|51.9|52.65|51.95|52.32|51.62|223
1655897400000|2022-06-22 11:30:00|52.58|51.88|52.53|51.83|52.67|51.97|52.47|51.77|215
1655897700000|2022-06-22 11:35:00|52.51|51.81|52.62|51.92|52.64|51.94|52.5|51.8|180
1655898000000|2022-06-22 11:40:00|52.63|51.93|52.65|51.95|52.67|51.97|52.53|51.83|192
1655898300000|2022-06-22 11:45:00|52.66|51.96|52.53|51.83|52.67|51.97|52.39|51.69|242
1655898600000|2022-06-22 11:50:00|52.54|51.84|52.56|51.86|52.62|51.92|52.48|51.78|121
1655898900000|2022-06-22 11:55:00|52.57|51.87|52.47|51.77|52.58|51.88|52.4|51.7|153
1655899200000|2022-06-22 12:00:00|52.48|51.78|52.38|51.68|52.55|51.85|52.35|51.65|168
1655899500000|2022-06-22 12:05:00|52.4|51.7|52.25|51.55|52.4|51.7|52.24|51.54|159
1655899800000|2022-06-22 12:10:00|52.26|51.56|52.09|51.39|52.26|51.56|52.05|51.35|177
1655900100000|2022-06-22 12:15:00|52.08|51.38|52.08|51.38|52.12|51.42|51.87|51.17|210
1655900400000|2022-06-22 12:20:00|52.07|51.37|52.11|51.41|52.11|51.41|52.03|51.33|134
1655900700000|2022-06-22 12:25:00|52.09|51.39|52.09|51.39|52.13|51.43|52.06|51.36|116
1655901000000|2022-06-22 12:30:00|52.1|51.4|52.09|51.39|52.19|51.49|52.06|51.36|136
1655901300000|2022-06-22 12:35:00|52.08|51.38|52.24|51.54|52.4|51.7|52.05|51.35|213
1655901600000|2022-06-22 12:40:00|52.23|51.53|51.72|51.02|52.27|51.57|51.65|50.95|411
1655901900000|2022-06-22 12:45:00|51.71|51.01|51.58|50.88|51.74|51.04|51.51|50.81|399
1655902200000|2022-06-22 12:50:00|51.59|50.89|51.41|50.71|51.63|50.93|51.37|50.67|387
1655902500000|2022-06-22 12:55:00|51.42|50.72|51.87|51.17|51.95|51.25|51.39|50.69|313
1655902800000|2022-06-22 13:00:00|51.86|51.16|51.57|50.87|52.01|51.31|51.48|50.78|320
1655903100000|2022-06-22 13:05:00|51.56|50.86|51.93|51.23|51.94|51.24|51.49|50.79|339
1655903400000|2022-06-22 13:10:00|51.91|51.21|51.83|51.13|51.92|51.22|51.8|51.1|302
1655903700000|2022-06-22 13:15:00|51.84|51.14|51.82|51.12|51.88|51.18|51.72|51.02|263
1655904000000|2022-06-22 13:20:00|51.81|51.11|52.23|51.53|52.3|51.6|51.78|51.08|458
1655904300000|2022-06-22 13:25:00|52.24|51.54|52.45|51.75|52.47|51.77|52.12|51.42|397
1655904600000|2022-06-22 13:30:00|52.44|51.74|52.36|51.66|52.66|51.96|52.28|51.58|449
1655904900000|2022-06-22 13:35:00|52.37|51.67|52.43|51.73|52.53|51.83|52.29|51.59|389
1655905200000|2022-06-22 13:40:00|52.44|51.74|52.5|51.8|52.57|51.87|52.23|51.53|380
1655905500000|2022-06-22 13:45:00|52.54|51.84|52.69|51.99|52.78|52.08|52.47|51.77|424
1655905800000|2022-06-22 13:50:00|52.7|52|52.91|52.21|52.93|52.23|52.5|51.8|437
1655906100000|2022-06-22 13:55:00|52.92|52.22|53.19|52.49|53.2|52.5|52.92|52.22|453
1655906400000|2022-06-22 14:00:00|53.18|52.48|53.05|52.35|53.25|52.55|52.92|52.22|370
1655906700000|2022-06-22 14:05:00|53.06|52.36|53.17|52.47|53.18|52.48|52.87|52.17|388
1655907000000|2022-06-22 14:10:00|53.18|52.48|53.2|52.5|53.21|52.51|52.93|52.23|335
1655907300000|2022-06-22 14:15:00|53.17|52.47|53.38|52.68|53.38|52.68|53.02|52.32|403
1655907600000|2022-06-22 14:20:00|53.39|52.69|53.34|52.64|53.43|52.73|53.17|52.47|357
1655907900000|2022-06-22 14:25:00|53.35|52.65|53.47|52.77|53.73|53.03|53.27|52.57|425
1655908200000|2022-06-22 14:30:00|53.48|52.78|53.64|52.94|53.69|52.99|53.47|52.77|452
1655908500000|2022-06-22 14:35:00|53.63|52.93|53.46|52.76|53.69|52.99|53.41|52.71|375
1655908800000|2022-06-22 14:40:00|53.47|52.77|53.2|52.5|53.48|52.78|53.11|52.41|387
1655909100000|2022-06-22 14:45:00|53.19|52.49|53.02|52.32|53.2|52.5|52.78|52.08|373
1655909400000|2022-06-22 14:50:00|53.01|52.31|52.9|52.2|53.09|52.39|52.87|52.17|313
1655909700000|2022-06-22 14:55:00|52.89|52.19|53|52.3|53.03|52.33|52.84|52.14|317
1655910000000|2022-06-22 15:00:00|52.99|52.29|52.83|52.13|53|52.3|52.66|51.96|338
1655910300000|2022-06-22 15:05:00|52.84|52.14|52.71|52.01|52.85|52.15|52.65|51.95|332
1655910600000|2022-06-22 15:10:00|52.7|52|52.71|52.01|52.82|52.12|52.62|51.92|305
1655910900000|2022-06-22 15:15:00|52.72|52.02|52.93|52.23|52.93|52.23|52.68|51.98|242
1655911200000|2022-06-22 15:20:00|52.94|52.24|52.82|52.12|52.94|52.24|52.78|52.08|318
1655911500000|2022-06-22 15:25:00|52.81|52.11|52.72|52.02|52.88|52.18|52.62|51.92|355
1655911800000|2022-06-22 15:30:00|52.73|52.03|52.76|52.06|52.94|52.24|52.7|52|324
1655912100000|2022-06-22 15:35:00|52.77|52.07|52.81|52.11|52.88|52.18|52.75|52.05|304
1655912400000|2022-06-22 15:40:00|52.82|52.12|52.5|51.8|52.86|52.16|52.42|51.72|357
1655912700000|2022-06-22 15:45:00|52.49|51.79|52.54|51.84|52.6|51.9|52.33|51.63|477
1655913000000|2022-06-22 15:50:00|52.55|51.85|52.19|51.49|52.57|51.87|52.14|51.44|392
1655913300000|2022-06-22 15:55:00|52.18|51.48|52.04|51.34|52.24|51.54|51.96|51.26|470
1655913600000|2022-06-22 16:00:00|52.03|51.33|51.78|51.08|52.17|51.47|51.68|50.98|521
1655913900000|2022-06-22 16:05:00|51.77|51.07|51.62|50.92|51.78|51.08|51.38|50.68|555
1655914200000|2022-06-22 16:10:00|51.61|50.91|51.62|50.92|51.78|51.08|51.57|50.87|463
1655914500000|2022-06-22 16:15:00|51.63|50.93|52.01|51.31|52.05|51.35|51.59|50.89|465
1655914800000|2022-06-22 16:20:00|51.99|51.29|52.13|51.43|52.28|51.58|51.96|51.26|421
1655915100000|2022-06-22 16:25:00|52.12|51.42|52.16|51.46|52.2|51.5|52.04|51.34|335
1655915400000|2022-06-22 16:30:00|52.13|51.43|52.27|51.57|52.28|51.58|52.04|51.34|325
1655915700000|2022-06-22 16:35:00|52.26|51.56|52.07|51.37|52.28|51.58|52.04|51.34|338
1655916000000|2022-06-22 16:40:00|52.08|51.38|52.08|51.38|52.14|51.44|51.98|51.28|329
1655916300000|2022-06-22 16:45:00|52.09|51.39|51.9|51.2|52.12|51.42|51.86|51.16|309
1655916600000|2022-06-22 16:50:00|51.89|51.19|51.96|51.26|51.99|51.29|51.88|51.18|331
1655916900000|2022-06-22 16:55:00|51.97|51.27|52.35|51.65|52.38|51.68|51.94|51.24|392
1655917200000|2022-06-22 17:00:00|52.34|51.64|52.16|51.46|52.37|51.67|52.09|51.39|315
1655917500000|2022-06-22 17:05:00|52.15|51.45|52.14|51.44|52.21|51.51|52.08|51.38|300
1655917800000|2022-06-22 17:10:00|52.15|51.45|52.21|51.51|52.28|51.58|52.12|51.42|295
1655918100000|2022-06-22 17:15:00|52.24|51.54|52.42|51.72|52.42|51.72|52.22|51.52|273
1655918400000|2022-06-22 17:20:00|52.41|51.71|52.47|51.77|52.5|51.8|52.34|51.64|311
1655918700000|2022-06-22 17:25:00|52.46|51.76|52.46|51.76|52.5|51.8|52.39|51.69|213
1655919000000|2022-06-22 17:30:00|52.48|51.78|52.45|51.75|52.48|51.78|52.39|51.69|209
1655919300000|2022-06-22 17:35:00|52.44|51.74|52.38|51.68|52.46|51.76|52.36|51.66|191
1655919600000|2022-06-22 17:40:00|52.37|51.67|52.11|51.41|52.38|51.68|52|51.3|310
1655919900000|2022-06-22 17:45:00|52.1|51.4|52.57|51.87|52.61|51.91|52.06|51.36|290
1655920200000|2022-06-22 17:50:00|52.59|51.89|52.34|51.64|52.62|51.92|52.3|51.6|195
1655920500000|2022-06-22 17:55:00|52.35|51.65|52.37|51.67|52.4|51.7|52.26|51.56|192
1655920800000|2022-06-22 18:00:00|52.38|51.68|52.26|51.56|52.4|51.7|52.25|51.55|183
1655921100000|2022-06-22 18:05:00|52.27|51.57|52.52|51.82|52.56|51.86|52.24|51.54|240
1655921400000|2022-06-22 18:10:00|52.53|51.83|52.59|51.89|52.6|51.9|52.46|51.76|192
1655921700000|2022-06-22 18:15:00|52.62|51.92|52.64|51.94|52.71|52.01|52.57|51.87|246
1655922000000|2022-06-22 18:20:00|52.63|51.93|52.56|51.86|52.66|51.96|52.47|51.77|205
1655922300000|2022-06-22 18:25:00|52.58|51.88|52.39|51.69|52.58|51.88|52.37|51.67|232
1655922600000|2022-06-22 18:30:00|52.38|51.68|52.47|51.77|52.48|51.78|52.32|51.62|233
1655922900000|2022-06-22 18:35:00|52.48|51.78|52.47|51.77|52.54|51.84|52.44|51.74|223
1655923200000|2022-06-22 18:40:00|52.46|51.76|52.51|51.81|52.6|51.9|52.4|51.7|234
1655923500000|2022-06-22 18:45:00|52.53|51.83|52.42|51.72|52.55|51.85|52.4|51.7|202
1655923800000|2022-06-22 18:50:00|52.43|51.73|52.29|51.59|52.43|51.73|52.24|51.54|261
1655924100000|2022-06-22 18:55:00|52.3|51.6|52.31|51.61|52.36|51.66|52.27|51.57|148
1655924400000|2022-06-22 19:00:00|52.32|51.62|52.45|51.75|52.49|51.79|52.24|51.54|202
1655924700000|2022-06-22 19:05:00|52.46|51.76|52.15|51.45|52.52|51.82|52.12|51.42|315
1655925000000|2022-06-22 19:10:00|52.16|51.46|52.3|51.6|52.31|51.61|52.13|51.43|255
1655925300000|2022-06-22 19:15:00|52.29|51.59|52.23|51.53|52.31|51.61|52.21|51.51|276
1655925600000|2022-06-22 19:20:00|52.24|51.54|52.25|51.55|52.29|51.59|52.23|51.53|149
1655925900000|2022-06-22 19:25:00|52.23|51.53|52.05|51.35|52.27|51.57|52.02|51.32|238
1655926200000|2022-06-22 19:30:00|52.04|51.34|52|51.3|52.13|51.43|51.98|51.28|223
1655926500000|2022-06-22 19:35:00|52.01|51.31|51.77|51.07|52.03|51.33|51.75|51.05|291
1655926800000|2022-06-22 19:40:00|51.76|51.06|51.84|51.14|51.93|51.23|51.65|50.95|321
1655927100000|2022-06-22 19:45:00|51.83|51.13|51.61|50.91|51.86|51.16|51.58|50.88|275
1655927400000|2022-06-22 19:50:00|51.6|50.9|52.08|51.38|52.14|51.44|51.6|50.9|288
1655927700000|2022-06-22 19:55:00|52.07|51.37|52.1|51.4|52.21|51.51|52.06|51.36|265
1655928000000|2022-06-22 20:00:00|52.09|51.39|51.85|51.15|52.13|51.43|51.75|51.05|278
1655928300000|2022-06-22 20:05:00|51.84|51.14|52.08|51.38|52.09|51.39|51.81|51.11|246
1655928600000|2022-06-22 20:10:00|52.03|51.33|52.38|51.68|52.42|51.72|52.03|51.33|258
1655928900000|2022-06-22 20:15:00|52.37|51.67|52.38|51.68|52.45|51.75|52.34|51.64|220
1655929200000|2022-06-22 20:20:00|52.37|51.67|52.4|51.7|52.46|51.76|52.3|51.6|230
1655929500000|2022-06-22 20:25:00|52.39|51.69|52.28|51.58|52.42|51.72|52.24|51.54|209
1655929800000|2022-06-22 20:30:00|52.27|51.57|51.79|51.09|52.27|51.57|51.77|51.07|324
1655930100000|2022-06-22 20:35:00|51.78|51.08|51.59|50.89|51.87|51.17|51.44|50.74|454
1655930400000|2022-06-22 20:40:00|51.56|50.86|51.6|50.9|51.65|50.95|51.46|50.76|337
1655930700000|2022-06-22 20:45:00|51.59|50.89|51.92|51.22|52.09|51.39|51.44|50.74|407
1655931000000|2022-06-22 20:50:00|51.91|51.21|52.02|51.32|52.09|51.39|51.89|51.19|245
1655931300000|2022-06-22 20:55:00|52.01|51.31|51.88|51.18|52.07|51.37|51.86|51.16|297
1655931600000|2022-06-22 21:00:00|51.89|51.19|52.1|51.4|52.12|51.42|51.89|51.19|204
1655931900000|2022-06-22 21:05:00|52.11|51.41|52.12|51.42|52.19|51.49|52.03|51.33|143
1655932200000|2022-06-22 21:10:00|52.13|51.43|52.1|51.4|52.13|51.43|52|51.3|163
1655932500000|2022-06-22 21:15:00|52.12|51.42|52.1|51.4|52.12|51.42|51.98|51.28|118
1655932800000|2022-06-22 21:20:00|52.11|51.41|52.14|51.44|52.27|51.57|52.1|51.4|242
1655933100000|2022-06-22 21:25:00|52.11|51.41|52.04|51.34|52.14|51.44|52.01|51.31|156
1655933400000|2022-06-22 21:30:00|52.05|51.35|52.16|51.46|52.18|51.48|52.05|51.35|112
1655933700000|2022-06-22 21:35:00|52.17|51.47|51.98|51.28|52.24|51.54|51.96|51.26|227
1655934000000|2022-06-22 21:40:00|51.99|51.29|52.06|51.36|52.07|51.37|51.94|51.24|193
1655934300000|2022-06-22 21:45:00|52.08|51.38|52.38|51.68|52.52|51.82|52.06|51.36|240
1655934600000|2022-06-22 21:50:00|52.39|51.69|52.58|51.88|52.64|51.94|52.35|51.65|288
1655934900000|2022-06-22 21:55:00|52.57|51.87|52.78|52.08|52.85|52.15|52.56|51.86|248
1655935200000|2022-06-22 22:00:00|52.79|52.09|52.75|52.05|52.9|52.2|52.73|52.03|229
1655935500000|2022-06-22 22:05:00|52.74|52.04|52.85|52.15|52.99|52.29|52.71|52.01|308
1655935800000|2022-06-22 22:10:00|52.83|52.13|52.66|51.96|52.97|52.27|52.58|51.88|258
1655936100000|2022-06-22 22:15:00|52.65|51.95|52.41|51.71|52.68|51.98|52.39|51.69|233
1655936400000|2022-06-22 22:20:00|52.42|51.72|52.4|51.7|52.51|51.81|52.37|51.67|141
1655936700000|2022-06-22 22:25:00|52.41|51.71|52.46|51.76|52.48|51.78|52.38|51.68|175
1655937000000|2022-06-22 22:30:00|52.45|51.75|52.62|51.92|52.62|51.92|52.44|51.74|174
1655937300000|2022-06-22 22:35:00|52.63|51.93|52.83|52.13|52.89|52.19|52.61|51.91|155
1655937600000|2022-06-22 22:40:00|52.84|52.14|52.92|52.22|52.98|52.28|52.8|52.1|156
1655937900000|2022-06-22 22:45:00|52.94|52.24|52.99|52.29|53.06|52.36|52.79|52.09|206
1655938200000|2022-06-22 22:50:00|53|52.3|53.29|52.59|53.32|52.62|52.96|52.26|234
1655938500000|2022-06-22 22:55:00|53.28|52.58|53.19|52.49|53.3|52.6|53.16|52.46|151
1655938800000|2022-06-22 23:00:00|53.2|52.5|53.1|52.4|53.21|52.51|53.07|52.37|185
1655939100000|2022-06-22 23:05:00|53.09|52.39|53.09|52.39|53.12|52.42|53.03|52.33|156
1655939400000|2022-06-22 23:10:00|53.08|52.38|52.85|52.15|53.1|52.4|52.85|52.15|218
1655939700000|2022-06-22 23:15:00|52.86|52.16|52.64|51.94|52.88|52.18|52.61|51.91|192
1655940000000|2022-06-22 23:20:00|52.65|51.95|52.65|51.95|52.78|52.08|52.6|51.9|171
1655940300000|2022-06-22 23:25:00|52.66|51.96|52.58|51.88|52.68|51.98|52.54|51.84|151
1655940600000|2022-06-22 23:30:00|52.59|51.89|52.45|51.75|52.71|52.01|52.43|51.73|228
1655940900000|2022-06-22 23:35:00|52.46|51.76|52.41|51.71|52.5|51.8|52.37|51.67|173
1655941200000|2022-06-22 23:40:00|52.42|51.72|52.45|51.75|52.5|51.8|52.34|51.64|152
1655941500000|2022-06-22 23:45:00|52.46|51.76|52.4|51.7|52.58|51.88|52.37|51.67|198
1655941800000|2022-06-22 23:50:00|52.41|51.71|52.39|51.69|52.55|51.85|52.36|51.66|204
1655942100000|2022-06-22 23:55:00|52.38|51.68|52.44|51.74|52.44|51.74|52.37|51.67|116
1655942400000|2022-06-23 00:00:00|52.45|51.75|52.45|51.75|52.58|51.88|52.22|51.52|371
1655942700000|2022-06-23 00:05:00|52.46|51.76|52.72|52.02|52.79|52.09|52.43|51.73|367
1655943000000|2022-06-23 00:10:00|52.71|52.01|52.9|52.2|52.91|52.21|52.68|51.98|366
1655943300000|2022-06-23 00:15:00|52.87|52.17|53.4|52.7|53.43|52.73|52.84|52.14|479
1655943600000|2022-06-23 00:20:00|53.42|52.72|54.11|53.41|54.14|53.44|53.38|52.68|437
1655943900000|2022-06-23 00:25:00|54.1|53.4|54.35|53.65|54.75|54.05|54.1|53.4|526
1655944200000|2022-06-23 00:30:00|54.33|53.63|54.27|53.57|54.49|53.79|54.22|53.52|478
1655944500000|2022-06-23 00:35:00|54.28|53.58|54.42|53.72|54.45|53.75|54.21|53.51|390
1655944800000|2022-06-23 00:40:00|54.39|53.69|54.37|53.67|54.8|54.1|54.3|53.6|494
1655945100000|2022-06-23 00:45:00|54.38|53.68|54.27|53.57|54.4|53.7|54.22|53.52|322
1655945400000|2022-06-23 00:50:00|54.28|53.58|54.57|53.87|54.66|53.96|54.17|53.47|422
1655945700000|2022-06-23 00:55:00|54.58|53.88|54.92|54.22|55.28|54.58|54.58|53.88|512
1655946000000|2022-06-23 01:00:00|54.9|54.2|54.59|53.89|54.98|54.28|54.55|53.85|434
1655946300000|2022-06-23 01:05:00|54.6|53.9|54.5|53.8|54.6|53.9|54.39|53.69|327
1655946600000|2022-06-23 01:10:00|54.48|53.78|54.29|53.59|54.49|53.79|54.28|53.58|309
1655946900000|2022-06-23 01:15:00|54.28|53.58|54.27|53.57|54.35|53.65|54.22|53.52|321
1655947200000|2022-06-23 01:20:00|54.28|53.58|54.41|53.71|54.44|53.74|54.23|53.53|266
1655947500000|2022-06-23 01:25:00|54.4|53.7|54.68|53.98|54.76|54.06|54.38|53.68|378
1655947800000|2022-06-23 01:30:00|54.7|54|54.71|54.01|54.83|54.13|54.66|53.96|356
1655948100000|2022-06-23 01:35:00|54.72|54.02|54.55|53.85|54.72|54.02|54.54|53.84|340
1655948400000|2022-06-23 01:40:00|54.54|53.84|54.52|53.82|54.57|53.87|54.45|53.75|241
1655948700000|2022-06-23 01:45:00|54.53|53.83|54.42|53.72|54.55|53.85|54.35|53.65|235
1655949000000|2022-06-23 01:50:00|54.39|53.69|54.22|53.52|54.42|53.72|54.19|53.49|294
1655949300000|2022-06-23 01:55:00|54.21|53.51|54.15|53.45|54.32|53.62|54.12|53.42|283
1655949600000|2022-06-23 02:00:00|54.16|53.46|54.37|53.67|54.39|53.69|54.15|53.45|298
1655949900000|2022-06-23 02:05:00|54.36|53.66|54.25|53.55|54.41|53.71|54.22|53.52|306
1655950200000|2022-06-23 02:10:00|54.28|53.58|54.1|53.4|54.31|53.61|54.04|53.34|245
1655950500000|2022-06-23 02:15:00|54.09|53.39|54.38|53.68|54.63|53.93|54|53.3|304
1655950800000|2022-06-23 02:20:00|54.39|53.69|54.4|53.7|54.72|54.02|54.38|53.68|196
1655951100000|2022-06-23 02:25:00|54.39|53.69|55.06|54.36|55.09|54.39|54.38|53.68|326
1655951400000|2022-06-23 02:30:00|55.05|54.35|55.22|54.52|55.64|54.94|54.97|54.27|503
1655951700000|2022-06-23 02:35:00|55.23|54.53|55.03|54.33|55.24|54.54|54.96|54.26|319
1655952000000|2022-06-23 02:40:00|55.05|54.35|54.89|54.19|55.13|54.43|54.86|54.16|303
1655952300000|2022-06-23 02:45:00|54.9|54.2|54.93|54.23|54.94|54.24|54.79|54.09|251
1655952600000|2022-06-23 02:50:00|54.92|54.22|54.92|54.22|55|54.3|54.87|54.17|190
1655952900000|2022-06-23 02:55:00|54.91|54.21|54.7|54|54.94|54.24|54.65|53.95|280
1655953200000|2022-06-23 03:00:00|54.71|54.01|54.54|53.84|54.72|54.02|54.45|53.75|354
1655953500000|2022-06-23 03:05:00|54.53|53.83|54.63|53.93|54.7|54|54.52|53.82|231
1655953800000|2022-06-23 03:10:00|54.64|53.94|54.75|54.05|54.83|54.13|54.63|53.93|251
1655954100000|2022-06-23 03:15:00|54.76|54.06|54.75|54.05|54.82|54.12|54.65|53.95|167
1655954400000|2022-06-23 03:20:00|54.73|54.03|54.65|53.95|54.75|54.05|54.6|53.9|251
1655954700000|2022-06-23 03:25:00|54.66|53.96|54.7|54|54.7|54|54.58|53.88|207
1655955000000|2022-06-23 03:30:00|54.69|53.99|54.71|54.01|54.72|54.02|54.52|53.82|219
1655955300000|2022-06-23 03:35:00|54.7|54|54.7|54|54.77|54.07|54.67|53.97|181
1655955600000|2022-06-23 03:40:00|54.71|54.01|54.53|53.83|54.74|54.04|54.52|53.82|195
1655955900000|2022-06-23 03:45:00|54.54|53.84|54.65|53.95|54.66|53.96|54.49|53.79|177
1655956200000|2022-06-23 03:50:00|54.66|53.96|54.65|53.95|54.71|54.01|54.63|53.93|109
1655956500000|2022-06-23 03:55:00|54.66|53.96|54.53|53.83|54.76|54.06|54.53|53.83|160
1655956800000|2022-06-23 04:00:00|54.54|53.84|54.68|53.98|54.7|54|54.5|53.8|282
1655957100000|2022-06-23 04:05:00|54.67|53.97|54.51|53.81|54.71|54.01|54.49|53.79|240
1655957400000|2022-06-23 04:10:00|54.49|53.79|54.54|53.84|54.68|53.98|54.28|53.58|261
1655957700000|2022-06-23 04:15:00|54.55|53.85|54.42|53.72|54.57|53.87|54.34|53.64|238
1655958000000|2022-06-23 04:20:00|54.45|53.75|54.61|53.91|54.66|53.96|54.41|53.71|233
1655958300000|2022-06-23 04:25:00|54.62|53.92|54.75|54.05|54.88|54.18|54.62|53.92|344
1655958600000|2022-06-23 04:30:00|54.78|54.08|54.88|54.18|54.92|54.22|54.71|54.01|283
1655958900000|2022-06-23 04:35:00|54.87|54.17|54.95|54.25|54.99|54.29|54.83|54.13|201
1655959200000|2022-06-23 04:40:00|54.96|54.26|55.31|54.61|55.6|54.9|54.93|54.23|378
1655959500000|2022-06-23 04:45:00|55.34|54.64|55.19|54.49|55.37|54.67|55.15|54.45|276
1655959800000|2022-06-23 04:50:00|55.17|54.47|55.03|54.33|55.19|54.49|54.97|54.27|232
1655960100000|2022-06-23 04:55:00|55.02|54.32|55.1|54.4|55.18|54.48|55.01|54.31|217
1655960400000|2022-06-23 05:00:00|55.09|54.39|55.14|54.44|55.2|54.5|55.08|54.38|310
1655960700000|2022-06-23 05:05:00|55.13|54.43|55.03|54.33|55.18|54.48|55.02|54.32|294
1655961000000|2022-06-23 05:10:00|55.05|54.35|55.19|54.49|55.2|54.5|55.03|54.33|263
1655961300000|2022-06-23 05:15:00|55.18|54.48|55.1|54.4|55.21|54.51|55.08|54.38|249
1655961600000|2022-06-23 05:20:00|55.11|54.41|55.07|54.37|55.23|54.53|55.05|54.35|257
1655961900000|2022-06-23 05:25:00|55.08|54.38|55.28|54.58|55.42|54.72|55.08|54.38|252
1655962200000|2022-06-23 05:30:00|55.29|54.59|55.53|54.83|55.59|54.89|55.26|54.56|338
1655962500000|2022-06-23 05:35:00|55.52|54.82|55.57|54.87|55.76|55.06|55.51|54.81|324
1655962800000|2022-06-23 05:40:00|55.58|54.88|55.48|54.78|55.59|54.89|55.43|54.73|268
1655963100000|2022-06-23 05:45:00|55.47|54.77|55.44|54.74|55.5|54.8|55.4|54.7|284
1655963400000|2022-06-23 05:50:00|55.43|54.73|55.21|54.51|55.44|54.74|55.18|54.48|266
1655963700000|2022-06-23 05:55:00|55.2|54.5|55.26|54.56|55.3|54.6|55.17|54.47|249
1655964000000|2022-06-23 06:00:00|55.24|54.54|55.35|54.65|55.43|54.73|55.21|54.51|258
1655964300000|2022-06-23 06:05:00|55.36|54.66|55.21|54.51|55.36|54.66|55.18|54.48|212
1655964600000|2022-06-23 06:10:00|55.2|54.5|55.29|54.59|55.33|54.63|55.17|54.47|184
1655964900000|2022-06-23 06:15:00|55.3|54.6|55.26|54.56|55.33|54.63|55.2|54.5|214
1655965200000|2022-06-23 06:20:00|55.25|54.55|55.27|54.57|55.38|54.68|55.21|54.51|251
1655965500000|2022-06-23 06:25:00|55.29|54.59|55.72|55.02|55.73|55.03|55.28|54.58|289
1655965800000|2022-06-23 06:30:00|55.7|55|55.98|55.28|56.34|55.64|55.67|54.97|419
1655966100000|2022-06-23 06:35:00|56|55.3|56.01|55.31|56.26|55.56|55.97|55.27|381
1655966400000|2022-06-23 06:40:00|56.02|55.32|55.85|55.15|56.05|55.35|55.82|55.12|374
1655966700000|2022-06-23 06:45:00|55.86|55.16|55.86|55.16|55.93|55.23|55.82|55.12|236
1655967000000|2022-06-23 06:50:00|55.85|55.15|55.8|55.1|55.87|55.17|55.76|55.06|224
1655967300000|2022-06-23 06:55:00|55.81|55.11|55.74|55.04|55.84|55.14|55.73|55.03|187
1655967600000|2022-06-23 07:00:00|55.72|55.02|55.73|55.03|55.82|55.12|55.61|54.91|272
1655967900000|2022-06-23 07:05:00|55.75|55.05|55.7|55|55.82|55.12|55.62|54.92|219
1655968200000|2022-06-23 07:10:00|55.69|54.99|55.74|55.04|55.81|55.11|55.68|54.98|234
1655968500000|2022-06-23 07:15:00|55.73|55.03|55.59|54.89|55.76|55.06|55.53|54.83|245
1655968800000|2022-06-23 07:20:00|55.58|54.88|55.5|54.8|55.59|54.89|55.47|54.77|205
1655969100000|2022-06-23 07:25:00|55.49|54.79|55.52|54.82|55.55|54.85|55.47|54.77|212
1655969400000|2022-06-23 07:30:00|55.53|54.83|55.53|54.83|55.55|54.85|55.45|54.75|306
1655969700000|2022-06-23 07:35:00|55.52|54.82|55.55|54.85|55.56|54.86|55.43|54.73|231
1655970000000|2022-06-23 07:40:00|55.56|54.86|55.68|54.98|55.7|55|55.54|54.84|179
1655970300000|2022-06-23 07:45:00|55.69|54.99|55.34|54.64|55.72|55.02|55.32|54.62|242
1655970600000|2022-06-23 07:50:00|55.33|54.63|55.31|54.61|55.39|54.69|55.28|54.58|204
1655970900000|2022-06-23 07:55:00|55.32|54.62|55.44|54.74|55.5|54.8|55.25|54.55|205
1655971200000|2022-06-23 08:00:00|55.43|54.73|55.65|54.95|55.67|54.97|55.4|54.7|184
1655971500000|2022-06-23 08:05:00|55.64|54.94|55.69|54.99|55.72|55.02|55.57|54.87|216
1655971800000|2022-06-23 08:10:00|55.7|55|55.93|55.23|55.98|55.28|55.7|55|372
1655972100000|2022-06-23 08:15:00|55.92|55.22|55.86|55.16|55.99|55.29|55.83|55.13|267
1655972400000|2022-06-23 08:20:00|55.85|55.15|55.88|55.18|55.94|55.24|55.82|55.12|214
1655972700000|2022-06-23 08:25:00|55.87|55.17|55.85|55.15|55.98|55.28|55.82|55.12|136
1655973000000|2022-06-23 08:30:00|55.84|55.14|55.39|54.69|55.89|55.19|55.34|54.64|256
1655973300000|2022-06-23 08:35:00|55.4|54.7|55.29|54.59|55.45|54.75|55.26|54.56|252
1655973600000|2022-06-23 08:40:00|55.32|54.62|55.33|54.63|55.46|54.76|55.28|54.58|234
1655973900000|2022-06-23 08:45:00|55.35|54.65|55.29|54.59|55.41|54.71|55.28|54.58|218
1655974200000|2022-06-23 08:50:00|55.3|54.6|55.24|54.54|55.35|54.65|55.22|54.52|242
1655974500000|2022-06-23 08:55:00|55.25|54.55|55.5|54.8|55.53|54.83|55.16|54.46|256
1655974800000|2022-06-23 09:00:00|55.51|54.81|55.62|54.92|55.67|54.97|55.5|54.8|187
1655975100000|2022-06-23 09:05:00|55.61|54.91|55.58|54.88|55.65|54.95|55.46|54.76|202
1655975400000|2022-06-23 09:10:00|55.57|54.87|55.57|54.87|55.61|54.91|55.52|54.82|197
1655975700000|2022-06-23 09:15:00|55.58|54.88|55.59|54.89|55.64|54.94|55.56|54.86|138
1655976000000|2022-06-23 09:20:00|55.58|54.88|55.4|54.7|55.94|55.24|55.37|54.67|305
1655976300000|2022-06-23 09:25:00|55.39|54.69|55.27|54.57|55.45|54.75|55.18|54.48|354
1655976600000|2022-06-23 09:30:00|55.26|54.56|55.33|54.63|55.36|54.66|55.08|54.38|303
1655976900000|2022-06-23 09:35:00|55.32|54.62|55.09|54.39|55.33|54.63|55.06|54.36|326
1655977200000|2022-06-23 09:40:00|55.08|54.38|54.97|54.27|55.1|54.4|54.93|54.23|242
1655977500000|2022-06-23 09:45:00|54.98|54.28|55.04|54.34|55.09|54.39|54.93|54.23|200
1655977800000|2022-06-23 09:50:00|55.05|54.35|55.32|54.62|55.43|54.73|55.05|54.35|230
1655978100000|2022-06-23 09:55:00|55.33|54.63|55.41|54.71|55.46|54.76|55.25|54.55|322
1655978400000|2022-06-23 10:00:00|55.4|54.7|55.53|54.83|55.56|54.86|55.27|54.57|320
1655978700000|2022-06-23 10:05:00|55.54|54.84|55.39|54.69|55.55|54.85|55.26|54.56|305
1655979000000|2022-06-23 10:10:00|55.41|54.71|55.3|54.6|55.45|54.75|55.28|54.58|312
1655979300000|2022-06-23 10:15:00|55.32|54.62|55.14|54.44|55.33|54.63|55.12|54.42|313
1655979600000|2022-06-23 10:20:00|55.13|54.43|55.13|54.43|55.24|54.54|55.11|54.41|188
1655979900000|2022-06-23 10:25:00|55.14|54.44|55.22|54.52|55.26|54.56|55.11|54.41|225
1655980200000|2022-06-23 10:30:00|55.24|54.54|55.03|54.33|55.3|54.6|55.01|54.31|263
1655980500000|2022-06-23 10:35:00|55.04|54.34|55.15|54.45|55.16|54.46|55.02|54.32|173
1655980800000|2022-06-23 10:40:00|55.17|54.47|55.24|54.54|55.25|54.55|55.13|54.43|199
1655981100000|2022-06-23 10:45:00|55.25|54.55|55.19|54.49|55.35|54.65|55.17|54.47|275
1655981400000|2022-06-23 10:50:00|55.2|54.5|55.1|54.4|55.2|54.5|55.09|54.39|227
1655981700000|2022-06-23 10:55:00|55.11|54.41|55.23|54.53|55.23|54.53|55.1|54.4|219
1655982000000|2022-06-23 11:00:00|55.22|54.52|55|54.3|55.31|54.61|54.99|54.29|268
1655982300000|2022-06-23 11:05:00|54.99|54.29|55.02|54.32|55.03|54.33|54.99|54.29|178
1655982600000|2022-06-23 11:10:00|55.04|54.34|55.03|54.33|55.08|54.38|54.99|54.29|152
1655982900000|2022-06-23 11:15:00|55.02|54.32|54.97|54.27|55.1|54.4|54.95|54.25|209
1655983200000|2022-06-23 11:20:00|54.96|54.26|55.19|54.49|55.2|54.5|54.96|54.26|193
1655983500000|2022-06-23 11:25:00|55.2|54.5|55.04|54.34|55.3|54.6|55|54.3|230
1655983800000|2022-06-23 11:30:00|55.05|54.35|54.85|54.15|55.05|54.35|54.81|54.11|245
1655984100000|2022-06-23 11:35:00|54.86|54.16|54.69|53.99|54.87|54.17|54.63|53.93|217
1655984400000|2022-06-23 11:40:00|54.68|53.98|54.7|54|54.72|54.02|54.56|53.86|221
1655984700000|2022-06-23 11:45:00|54.68|53.98|54.68|53.98|54.7|54|54.59|53.89|222
1655985000000|2022-06-23 11:50:00|54.67|53.97|54.81|54.11|54.83|54.13|54.67|53.97|193
1655985300000|2022-06-23 11:55:00|54.82|54.12|54.82|54.12|54.86|54.16|54.75|54.05|248
1655985600000|2022-06-23 12:00:00|54.81|54.11|54.93|54.23|54.96|54.26|54.81|54.11|201
1655985900000|2022-06-23 12:05:00|54.94|54.24|54.76|54.06|55.06|54.36|54.74|54.04|265
1655986200000|2022-06-23 12:10:00|54.74|54.04|55.15|54.45|55.26|54.56|54.73|54.03|354
1655986500000|2022-06-23 12:15:00|55.16|54.46|55.04|54.34|55.44|54.74|55.03|54.33|344
1655986800000|2022-06-23 12:20:00|55.05|54.35|55.2|54.5|55.28|54.58|55|54.3|328
1655987100000|2022-06-23 12:25:00|55.19|54.49|55.2|54.5|55.27|54.57|54.99|54.29|318
1655987400000|2022-06-23 12:30:00|55.21|54.51|55.16|54.46|55.38|54.68|55|54.3|399
1655987700000|2022-06-23 12:35:00|55.15|54.45|54.85|54.15|55.16|54.46|54.79|54.09|307
1655988000000|2022-06-23 12:40:00|54.86|54.16|54.81|54.11|54.97|54.27|54.79|54.09|271
1655988300000|2022-06-23 12:45:00|54.82|54.12|54.89|54.19|54.92|54.22|54.79|54.09|232
1655988600000|2022-06-23 12:50:00|54.9|54.2|54.74|54.04|54.9|54.2|54.48|53.78|282
1655988900000|2022-06-23 12:55:00|54.73|54.03|54.87|54.17|54.89|54.19|54.7|54|223
1655989200000|2022-06-23 13:00:00|54.88|54.18|54.82|54.12|54.94|54.24|54.79|54.09|237
1655989500000|2022-06-23 13:05:00|54.81|54.11|55.09|54.39|55.09|54.39|54.81|54.11|198
1655989800000|2022-06-23 13:10:00|55.1|54.4|55.02|54.32|55.12|54.42|54.92|54.22|196
1655990100000|2022-06-23 13:15:00|55.03|54.33|55.01|54.31|55.12|54.42|54.93|54.23|251
1655990400000|2022-06-23 13:20:00|55.02|54.32|55.2|54.5|55.21|54.51|54.98|54.28|199
1655990700000|2022-06-23 13:25:00|55.19|54.49|55.1|54.4|55.22|54.52|55.03|54.33|240
1655991000000|2022-06-23 13:30:00|55.08|54.38|55.3|54.6|55.38|54.68|54.95|54.25|475
1655991300000|2022-06-23 13:35:00|55.29|54.59|55.06|54.36|55.32|54.62|54.99|54.29|331
1655991600000|2022-06-23 13:40:00|55.05|54.35|55.04|54.34|55.2|54.5|55|54.3|200
1655991900000|2022-06-23 13:45:00|55.05|54.35|55.14|54.44|55.21|54.51|54.94|54.24|190
1655992200000|2022-06-23 13:50:00|55.13|54.43|54.55|53.85|55.15|54.45|54.53|53.83|166
1655992500000|2022-06-23 13:55:00|54.56|53.86|54.75|54.05|54.79|54.09|54.55|53.85|275
1655992800000|2022-06-23 14:00:00|54.79|54.09|54.76|54.06|54.8|54.1|54.76|54.06|9
1655993100000|2022-06-23 14:05:00|54.46|53.76|54.5|53.8|54.71|54.01|54.45|53.75|272
1655993400000|2022-06-23 14:10:00|54.51|53.81|54.51|53.81|54.58|53.88|54.45|53.75|217
1655993700000|2022-06-23 14:15:00|54.52|53.82|54.53|53.83|54.64|53.94|54.49|53.79|185
1655994000000|2022-06-23 14:20:00|54.55|53.85|54.69|53.99|54.78|54.08|54.5|53.8|172
1655994300000|2022-06-23 14:25:00|54.68|53.98|54.7|54|54.77|54.07|54.68|53.98|190
1655994600000|2022-06-23 14:30:00|54.71|54.01|54.73|54.03|54.82|54.12|54.68|53.98|254
1655994900000|2022-06-23 14:35:00|54.74|54.04|54.63|53.93|54.83|54.13|54.53|53.83|237
1655995200000|2022-06-23 14:40:00|54.64|53.94|55.01|54.31|55.04|54.34|54.63|53.93|255
1655995500000|2022-06-23 14:45:00|55.03|54.33|54.88|54.18|55.12|54.42|54.88|54.18|217
1655995800000|2022-06-23 14:50:00|54.85|54.15|54.78|54.08|54.9|54.2|54.75|54.05|180
1655996100000|2022-06-23 14:55:00|54.75|54.05|54.92|54.22|54.95|54.25|54.75|54.05|285
1655996400000|2022-06-23 15:00:00|54.93|54.23|54.89|54.19|54.95|54.25|54.84|54.14|136
1655996700000|2022-06-23 15:05:00|54.9|54.2|55.16|54.46|55.26|54.56|54.83|54.13|265
1655997000000|2022-06-23 15:10:00|55.17|54.47|55.4|54.7|55.42|54.72|55.11|54.41|214
1655997300000|2022-06-23 15:15:00|55.38|54.68|55.23|54.53|55.4|54.7|55.2|54.5|212
1655997600000|2022-06-23 15:20:00|55.24|54.54|55.04|54.34|55.28|54.58|54.91|54.21|271
1655997900000|2022-06-23 15:25:00|55.05|54.35|54.83|54.13|55.06|54.36|54.8|54.1|258
1655998200000|2022-06-23 15:30:00|54.85|54.15|54.24|53.54|54.86|54.16|54.12|53.42|319
1655998500000|2022-06-23 15:35:00|54.23|53.53|54.28|53.58|54.43|53.73|54.23|53.53|268
1655998800000|2022-06-23 15:40:00|54.27|53.57|54.39|53.69|54.42|53.72|54.23|53.53|240
1655999100000|2022-06-23 15:45:00|54.4|53.7|54.35|53.65|54.41|53.71|54.29|53.59|196
1655999400000|2022-06-23 15:50:00|54.34|53.64|54.55|53.85|54.56|53.86|54.3|53.6|194
1655999700000|2022-06-23 15:55:00|54.54|53.84|54.55|53.85|54.63|53.93|54.51|53.81|165
1656000000000|2022-06-23 16:00:00|54.54|53.84|54.24|53.54|54.56|53.86|54.22|53.52|242
1656000300000|2022-06-23 16:05:00|54.25|53.55|54.18|53.48|54.32|53.62|54.12|53.42|298
1656000600000|2022-06-23 16:10:00|54.17|53.47|54.17|53.47|54.2|53.5|54.14|53.44|212
1656000900000|2022-06-23 16:15:00|54.15|53.45|54.45|53.75|54.46|53.76|54.13|53.43|252
1656001200000|2022-06-23 16:20:00|54.44|53.74|54.38|53.68|54.46|53.76|54.21|53.51|258
1656001500000|2022-06-23 16:25:00|54.39|53.69|54.43|53.73|54.51|53.81|54.29|53.59|271
1656001800000|2022-06-23 16:30:00|54.44|53.74|54.44|53.74|54.48|53.78|54.4|53.7|189
1656002100000|2022-06-23 16:35:00|54.45|53.75|54.33|53.63|54.49|53.79|54.29|53.59|202
1656002400000|2022-06-23 16:40:00|54.34|53.64|54.49|53.79|54.51|53.81|54.29|53.59|193
1656002700000|2022-06-23 16:45:00|54.47|53.77|54.52|53.82|54.56|53.86|54.46|53.76|224
1656003000000|2022-06-23 16:50:00|54.53|53.83|54.47|53.77|54.57|53.87|54.46|53.76|195
1656003300000|2022-06-23 16:55:00|54.46|53.76|54.32|53.62|54.47|53.77|54.3|53.6|136
1656003600000|2022-06-23 17:00:00|54.34|53.64|53.89|53.19|54.34|53.64|53.83|53.13|295
1656003900000|2022-06-23 17:05:00|53.9|53.2|54.34|53.64|54.45|53.75|53.89|53.19|297
1656004200000|2022-06-23 17:10:00|54.35|53.65|54.46|53.76|54.51|53.81|54.31|53.61|171
1656004500000|2022-06-23 17:15:00|54.47|53.77|54.84|54.14|54.88|54.18|54.44|53.74|214
1656004800000|2022-06-23 17:20:00|54.83|54.13|54.88|54.18|54.98|54.28|54.79|54.09|153
1656005100000|2022-06-23 17:25:00|54.89|54.19|54.61|53.91|54.9|54.2|54.57|53.87|239
1656005400000|2022-06-23 17:30:00|54.6|53.9|54.69|53.99|54.73|54.03|54.59|53.89|162
1656005700000|2022-06-23 17:35:00|54.68|53.98|54.6|53.9|54.73|54.03|54.53|53.83|150
1656006000000|2022-06-23 17:40:00|54.61|53.91|54.59|53.89|54.61|53.91|54.38|53.68|181
1656006300000|2022-06-23 17:45:00|54.58|53.88|54.89|54.19|54.97|54.27|54.58|53.88|215
1656006600000|2022-06-23 17:50:00|54.88|54.18|54.99|54.29|55.17|54.47|54.85|54.15|312
1656006900000|2022-06-23 17:55:00|55|54.3|55.06|54.36|55.08|54.38|54.99|54.29|173
1656007200000|2022-06-23 18:00:00|55.05|54.35|55.17|54.47|55.18|54.48|55|54.3|220
1656007500000|2022-06-23 18:05:00|55.18|54.48|54.95|54.25|55.19|54.49|54.93|54.23|218
1656007800000|2022-06-23 18:10:00|54.96|54.26|55.12|54.42|55.12|54.42|54.87|54.17|190
1656008100000|2022-06-23 18:15:00|55.11|54.41|55.22|54.52|55.24|54.54|55.11|54.41|247
1656008400000|2022-06-23 18:20:00|55.21|54.51|55.21|54.51|55.23|54.53|55.17|54.47|172
1656008700000|2022-06-23 18:25:00|55.22|54.52|55.1|54.4|55.22|54.52|55.09|54.39|213
1656009000000|2022-06-23 18:30:00|55.09|54.39|55.1|54.4|55.15|54.45|55.03|54.33|285
1656009300000|2022-06-23 18:35:00|55.11|54.41|54.92|54.22|55.14|54.44|54.84|54.14|264
1656009600000|2022-06-23 18:40:00|54.93|54.23|54.96|54.26|55.02|54.32|54.91|54.21|208
1656009900000|2022-06-23 18:45:00|54.95|54.25|54.71|54.01|54.97|54.27|54.66|53.96|250
1656010200000|2022-06-23 18:50:00|54.72|54.02|54.73|54.03|54.87|54.17|54.68|53.98|206
1656010500000|2022-06-23 18:55:00|54.72|54.02|54.77|54.07|54.82|54.12|54.72|54.02|179
1656010800000|2022-06-23 19:00:00|54.78|54.08|54.84|54.14|54.88|54.18|54.74|54.04|178
1656011100000|2022-06-23 19:05:00|54.87|54.17|55.23|54.53|55.24|54.54|54.81|54.11|198
1656011400000|2022-06-23 19:10:00|55.22|54.52|55.25|54.55|55.34|54.64|55.13|54.43|284
1656011700000|2022-06-23 19:15:00|55.24|54.54|55.26|54.56|55.32|54.62|55.14|54.44|222
1656012000000|2022-06-23 19:20:00|55.23|54.53|55.55|54.85|55.62|54.92|55.2|54.5|307
1656012300000|2022-06-23 19:25:00|55.57|54.87|55.6|54.9|55.73|55.03|55.48|54.78|261
1656012600000|2022-06-23 19:30:00|55.61|54.91|55.62|54.92|55.65|54.95|55.52|54.82|295
1656012900000|2022-06-23 19:35:00|55.63|54.93|55.71|55.01|55.81|55.11|55.63|54.93|339
1656013200000|2022-06-23 19:40:00|55.7|55|55.7|55|55.75|55.05|55.62|54.92|260
1656013500000|2022-06-23 19:45:00|55.69|54.99|55.95|55.25|56|55.3|55.65|54.95|289
1656013800000|2022-06-23 19:50:00|55.96|55.26|55.8|55.1|56.03|55.33|55.78|55.08|332
1656014100000|2022-06-23 19:55:00|55.79|55.09|55.86|55.16|55.89|55.19|55.76|55.06|218
1656014400000|2022-06-23 20:00:00|55.88|55.18|55.57|54.87|55.91|55.21|55.54|54.84|290
1656014700000|2022-06-23 20:05:00|55.58|54.88|55.55|54.85|55.58|54.88|55.48|54.78|255
1656015000000|2022-06-23 20:10:00|55.56|54.86|56.29|55.59|56.32|55.62|55.56|54.86|410
1656015300000|2022-06-23 20:15:00|56.28|55.58|56.39|55.69|56.42|55.72|56.12|55.42|363
1656015600000|2022-06-23 20:20:00|56.38|55.68|56.41|55.71|56.47|55.77|56.33|55.63|258
1656015900000|2022-06-23 20:25:00|56.4|55.7|56.27|55.57|56.41|55.71|56.26|55.56|258
1656016200000|2022-06-23 20:30:00|56.26|55.56|56.22|55.52|56.33|55.63|56.22|55.52|239
1656016500000|2022-06-23 20:35:00|56.23|55.53|56.19|55.49|56.25|55.55|56.13|55.43|170
1656016800000|2022-06-23 20:40:00|56.2|55.5|56.21|55.51|56.25|55.55|56.17|55.47|134
1656017100000|2022-06-23 20:45:00|56.22|55.52|56.25|55.55|56.36|55.66|56.21|55.51|249
1656017400000|2022-06-23 20:50:00|56.24|55.54|55.98|55.28|56.26|55.56|55.92|55.22|211
1656017700000|2022-06-23 20:55:00|55.99|55.29|56.02|55.32|56.03|55.33|55.95|55.25|176
1656018000000|2022-06-23 21:00:00|56.03|55.33|56.03|55.33|56.13|55.43|56.02|55.32|155
1656018300000|2022-06-23 21:05:00|56.04|55.34|56.07|55.37|56.07|55.37|55.98|55.28|110
1656018600000|2022-06-23 21:10:00|56.05|55.35|56.12|55.42|56.16|55.46|56.05|55.35|170
1656018900000|2022-06-23 21:15:00|56.13|55.43|56.09|55.39|56.13|55.43|56.05|55.35|147
1656019200000|2022-06-23 21:20:00|56.1|55.4|56.08|55.38|56.11|55.41|56.07|55.37|73
1656019500000|2022-06-23 21:25:00|56.07|55.37|56.06|55.36|56.08|55.38|56.03|55.33|112
1656019800000|2022-06-23 21:30:00|56.07|55.37|56.06|55.36|56.08|55.38|56.05|55.35|58
1656020100000|2022-06-23 21:35:00|56.05|55.35|55.85|55.15|56.06|55.36|55.79|55.09|152
1656020400000|2022-06-23 21:40:00|55.86|55.16|55.86|55.16|55.87|55.17|55.8|55.1|142
1656020700000|2022-06-23 21:45:00|55.85|55.15|55.86|55.16|55.88|55.18|55.81|55.11|121
1656021000000|2022-06-23 21:50:00|55.85|55.15|55.74|55.04|55.85|55.15|55.7|55|125
1656021300000|2022-06-23 21:55:00|55.75|55.05|55.51|54.81|55.79|55.09|55.51|54.81|125
1656021600000|2022-06-23 22:00:00|55.5|54.8|55.99|55.29|56.01|55.31|55.49|54.79|288
1656021900000|2022-06-23 22:05:00|56|55.3|56.03|55.33|56.12|55.42|55.88|55.18|267
1656022200000|2022-06-23 22:10:00|56.05|55.35|56.1|55.4|56.1|55.4|55.92|55.22|207
1656022500000|2022-06-23 22:15:00|56.11|55.41|56.33|55.63|56.46|55.76|56.04|55.34|261
1656022800000|2022-06-23 22:20:00|56.34|55.64|56.36|55.66|56.43|55.73|56.25|55.55|224
1656023100000|2022-06-23 22:25:00|56.35|55.65|56.71|56.01|56.77|56.07|56.25|55.55|287
1656023400000|2022-06-23 22:30:00|56.72|56.02|56.86|56.16|57.06|56.36|56.63|55.93|480
1656023700000|2022-06-23 22:35:00|56.85|56.15|56.65|55.95|56.85|56.15|56.61|55.91|338
1656024000000|2022-06-23 22:40:00|56.64|55.94|56.52|55.82|56.72|56.02|56.51|55.81|254
1656024300000|2022-06-23 22:45:00|56.54|55.84|56.6|55.9|56.66|55.96|56.5|55.8|244
1656024600000|2022-06-23 22:50:00|56.62|55.92|56.46|55.76|56.62|55.92|56.44|55.74|263
1656024900000|2022-06-23 22:55:00|56.45|55.75|56.56|55.86|56.56|55.86|56.44|55.74|229
1656025200000|2022-06-23 23:00:00|56.55|55.85|56.54|55.84|56.57|55.87|56.49|55.79|135
1656025500000|2022-06-23 23:05:00|56.53|55.83|56.5|55.8|56.61|55.91|56.49|55.79|152
1656025800000|2022-06-23 23:10:00|56.49|55.79|56.41|55.71|56.61|55.91|56.35|55.65|173
1656026100000|2022-06-23 23:15:00|56.4|55.7|56.04|55.34|56.4|55.7|56.01|55.31|190
1656026400000|2022-06-23 23:20:00|56.02|55.32|56.05|55.35|56.17|55.47|56.02|55.32|268
1656026700000|2022-06-23 23:25:00|56.06|55.36|56.1|55.4|56.19|55.49|56.04|55.34|154
1656027000000|2022-06-23 23:30:00|56.09|55.39|56.12|55.42|56.26|55.56|56.08|55.38|207
1656027300000|2022-06-23 23:35:00|56.11|55.41|55.97|55.27|56.15|55.45|55.94|55.24|190
1656027600000|2022-06-23 23:40:00|55.98|55.28|56.13|55.43|56.19|55.49|55.96|55.26|210
1656027900000|2022-06-23 23:45:00|56.12|55.42|56.1|55.4|56.17|55.47|56.1|55.4|139
1656028200000|2022-06-23 23:50:00|56.11|55.41|56.06|55.36|56.14|55.44|56.01|55.31|184
1656028500000|2022-06-23 23:55:00|56.07|55.37|56.07|55.37|56.12|55.42|56.04|55.34|171
1656028800000|2022-06-24 00:00:00|56.06|55.36|56.39|55.69|56.49|55.79|56.04|55.34|293
1656029100000|2022-06-24 00:05:00|56.4|55.7|56.51|55.81|56.54|55.84|56.33|55.63|296
1656029400000|2022-06-24 00:10:00|56.5|55.8|56.39|55.69|56.51|55.81|56.39|55.69|190
1656029700000|2022-06-24 00:15:00|56.4|55.7|56.58|55.88|56.7|56|56.16|55.46|294
1656030000000|2022-06-24 00:20:00|56.57|55.87|56.23|55.53|56.58|55.88|56.21|55.51|286
1656030300000|2022-06-24 00:25:00|56.21|55.51|56.14|55.44|56.22|55.52|56.11|55.41|227
1656030600000|2022-06-24 00:30:00|56.15|55.45|56.2|55.5|56.26|55.56|56.11|55.41|249
1656030900000|2022-06-24 00:35:00|56.19|55.49|56.13|55.43|56.19|55.49|56.1|55.4|166
1656031200000|2022-06-24 00:40:00|56.14|55.44|56.17|55.47|56.18|55.48|56.11|55.41|187
1656031500000|2022-06-24 00:45:00|56.18|55.48|56.2|55.5|56.26|55.56|56.13|55.43|190
1656031800000|2022-06-24 00:50:00|56.21|55.51|56.12|55.42|56.24|55.54|56.03|55.33|209
1656032100000|2022-06-24 00:55:00|56.11|55.41|56.11|55.41|56.13|55.43|56.06|55.36|143
1656032400000|2022-06-24 01:00:00|56.07|55.37|56.06|55.36|56.11|55.41|56.01|55.31|179
1656032700000|2022-06-24 01:05:00|56.07|55.37|56.13|55.43|56.19|55.49|56.04|55.34|258
1656033000000|2022-06-24 01:10:00|56.14|55.44|56.43|55.73|56.46|55.76|56.12|55.42|280
1656033300000|2022-06-24 01:15:00|56.44|55.74|56.56|55.86|56.68|55.98|56.37|55.67|259
1656033600000|2022-06-24 01:20:00|56.55|55.85|56.97|56.27|56.99|56.29|56.55|55.85|304
1656033900000|2022-06-24 01:25:00|56.98|56.28|56.85|56.15|57.21|56.51|56.84|56.14|270
1656034200000|2022-06-24 01:30:00|56.84|56.14|56.88|56.18|56.94|56.24|56.81|56.11|176
1656034500000|2022-06-24 01:35:00|56.89|56.19|56.81|56.11|56.89|56.19|56.78|56.08|144
1656034800000|2022-06-24 01:40:00|56.82|56.12|56.71|56.01|56.82|56.12|56.67|55.97|188
1656035100000|2022-06-24 01:45:00|56.72|56.02|56.79|56.09|56.83|56.13|56.7|56|135
1656035400000|2022-06-24 01:50:00|56.8|56.1|56.76|56.06|56.86|56.16|56.74|56.04|168
1656035700000|2022-06-24 01:55:00|56.75|56.05|56.8|56.1|56.86|56.16|56.75|56.05|186
1656036000000|2022-06-24 02:00:00|56.81|56.11|56.73|56.03|56.83|56.13|56.69|55.99|117
1656036300000|2022-06-24 02:05:00|56.72|56.02|56.79|56.09|56.81|56.11|56.68|55.98|97
1656036600000|2022-06-24 02:10:00|56.8|56.1|56.85|56.15|56.86|56.16|56.73|56.03|159
1656036900000|2022-06-24 02:15:00|56.84|56.14|57.01|56.31|57.02|56.32|56.72|56.02|207
1656037200000|2022-06-24 02:20:00|57.02|56.32|57.13|56.43|57.15|56.45|56.93|56.23|230
1656037500000|2022-06-24 02:25:00|57.12|56.42|57.13|56.43|57.17|56.47|57.09|56.39|138
1656037800000|2022-06-24 02:30:00|57.12|56.42|57.23|56.53|57.26|56.56|57.09|56.39|206
1656038100000|2022-06-24 02:35:00|57.21|56.51|57.28|56.58|57.64|56.94|57.21|56.51|320
1656038400000|2022-06-24 02:40:00|57.27|56.57|57.19|56.49|57.27|56.57|57.14|56.44|166
1656038700000|2022-06-24 02:45:00|57.17|56.47|57.27|56.57|57.3|56.6|57.15|56.45|188
1656039000000|2022-06-24 02:50:00|57.26|56.56|56.89|56.19|57.34|56.64|56.81|56.11|194
1656039300000|2022-06-24 02:55:00|56.88|56.18|56.42|55.72|56.9|56.2|56.41|55.71|286
1656039600000|2022-06-24 03:00:00|56.41|55.71|56.39|55.69|56.49|55.79|56.36|55.66|172
1656039900000|2022-06-24 03:05:00|56.38|55.68|56.53|55.83|56.56|55.86|56.34|55.64|311
1656040200000|2022-06-24 03:10:00|56.52|55.82|56.66|55.96|56.68|55.98|56.51|55.81|175
1656040500000|2022-06-24 03:15:00|56.67|55.97|56.67|55.97|56.75|56.05|56.59|55.89|157
1656040800000|2022-06-24 03:20:00|56.66|55.96|56.63|55.93|56.67|55.97|56.59|55.89|173
1656041100000|2022-06-24 03:25:00|56.62|55.92|56.67|55.97|56.72|56.02|56.62|55.92|235
1656041400000|2022-06-24 03:30:00|56.66|55.96|56.43|55.73|56.67|55.97|56.42|55.72|208
1656041700000|2022-06-24 03:35:00|56.42|55.72|56.31|55.61|56.46|55.76|56.31|55.61|148
1656042000000|2022-06-24 03:40:00|56.3|55.6|56.25|55.55|56.35|55.65|56.23|55.53|117
1656042300000|2022-06-24 03:45:00|56.24|55.54|56.06|55.36|56.31|55.61|56.06|55.36|96
1656042600000|2022-06-24 03:50:00|56.05|55.35|56.21|55.51|56.32|55.62|56.04|55.34|199
1656042900000|2022-06-24 03:55:00|56.2|55.5|56.19|55.49|56.21|55.51|56.15|55.45|149
1656043200000|2022-06-24 04:00:00|56.2|55.5|56.37|55.67|56.38|55.68|56.19|55.49|144
1656043500000|2022-06-24 04:05:00|56.36|55.66|56.54|55.84|56.59|55.89|56.36|55.66|169
1656043800000|2022-06-24 04:10:00|56.53|55.83|56.53|55.83|56.57|55.87|56.49|55.79|158
1656044100000|2022-06-24 04:15:00|56.54|55.84|56.61|55.91|56.61|55.91|56.52|55.82|107
1656044400000|2022-06-24 04:20:00|56.62|55.92|56.7|56|56.76|56.06|56.55|55.85|166
1656044700000|2022-06-24 04:25:00|56.69|55.99|56.45|55.75|56.69|55.99|56.44|55.74|117
1656045000000|2022-06-24 04:30:00|56.44|55.74|56|55.3|56.44|55.74|55.96|55.26|224
1656045300000|2022-06-24 04:35:00|56.01|55.31|56.05|55.35|56.09|55.39|55.92|55.22|185
1656045600000|2022-06-24 04:40:00|56.04|55.34|56.01|55.31|56.12|55.42|55.99|55.29|142
1656045900000|2022-06-24 04:45:00|56|55.3|55.97|55.27|56.01|55.31|55.95|55.25|192
1656046200000|2022-06-24 04:50:00|55.98|55.28|56.08|55.38|56.09|55.39|55.96|55.26|80
1656046500000|2022-06-24 04:55:00|56.09|55.39|56.12|55.42|56.15|55.45|56.07|55.37|85
1656046800000|2022-06-24 05:00:00|56.11|55.41|56.06|55.36|56.14|55.44|56.04|55.34|124
1656047100000|2022-06-24 05:05:00|56.05|55.35|56.19|55.49|56.24|55.54|56.05|55.35|184
1656047400000|2022-06-24 05:10:00|56.18|55.48|56.2|55.5|56.24|55.54|56.18|55.48|176
1656047700000|2022-06-24 05:15:00|56.19|55.49|56.25|55.55|56.26|55.56|56.17|55.47|275
1656048000000|2022-06-24 05:20:00|56.26|55.56|56.22|55.52|56.27|55.57|56.18|55.48|260
1656048300000|2022-06-24 05:25:00|56.21|55.51|56.29|55.59|56.39|55.69|56.05|55.35|281
1656048600000|2022-06-24 05:30:00|56.3|55.6|56.37|55.67|56.42|55.72|56.29|55.59|236
1656048900000|2022-06-24 05:35:00|56.36|55.66|56.34|55.64|56.37|55.67|56.3|55.6|142
1656049200000|2022-06-24 05:40:00|56.35|55.65|56.4|55.7|56.41|55.71|56.33|55.63|215
1656049500000|2022-06-24 05:45:00|56.41|55.71|56.39|55.69|56.45|55.75|56.38|55.68|103
1656049800000|2022-06-24 05:50:00|56.4|55.7|56.31|55.61|56.42|55.72|56.3|55.6|168
1656050100000|2022-06-24 05:55:00|56.3|55.6|55.66|54.96|56.31|55.61|55.51|54.81|264
1656050400000|2022-06-24 06:00:00|55.67|54.97|55.52|54.82|55.7|55|55.44|54.74|282
1656050700000|2022-06-24 06:05:00|55.51|54.81|55.69|54.99|55.72|55.02|55.46|54.76|187
1656051000000|2022-06-24 06:10:00|55.7|55|55.7|55|55.76|55.06|55.64|54.94|201
1656051300000|2022-06-24 06:15:00|55.71|55.01|55.63|54.93|55.74|55.04|55.57|54.87|113
1656051600000|2022-06-24 06:20:00|55.64|54.94|55.78|55.08|55.79|55.09|55.62|54.92|95
1656051900000|2022-06-24 06:25:00|55.77|55.07|55.81|55.11|55.81|55.11|55.72|55.02|128
1656052200000|2022-06-24 06:30:00|55.8|55.1|55.83|55.13|55.89|55.19|55.8|55.1|122
1656052500000|2022-06-24 06:35:00|55.84|55.14|55.87|55.17|55.88|55.18|55.73|55.03|158
1656052800000|2022-06-24 06:40:00|55.88|55.18|55.7|55|55.88|55.18|55.69|54.99|141
1656053100000|2022-06-24 06:45:00|55.69|54.99|55.62|54.92|55.73|55.03|55.58|54.88|176
1656053400000|2022-06-24 06:50:00|55.6|54.9|55.61|54.91|55.64|54.94|55.6|54.9|108
1656053700000|2022-06-24 06:55:00|55.62|54.92|55.65|54.95|55.68|54.98|55.61|54.91|103
1656054000000|2022-06-24 07:00:00|55.66|54.96|55.71|55.01|55.74|55.04|55.66|54.96|91
1656054300000|2022-06-24 07:05:00|55.72|55.02|55.78|55.08|55.9|55.2|55.7|55|223
1656054600000|2022-06-24 07:10:00|55.79|55.09|55.72|55.02|55.82|55.12|55.72|55.02|134
1656054900000|2022-06-24 07:15:00|55.73|55.03|55.91|55.21|56.02|55.32|55.69|54.99|265
1656055200000|2022-06-24 07:20:00|55.9|55.2|55.93|55.23|55.98|55.28|55.75|55.05|286
1656055500000|2022-06-24 07:25:00|55.94|55.24|56.14|55.44|56.25|55.55|55.93|55.23|252
1656055800000|2022-06-24 07:30:00|56.15|55.45|56.48|55.78|56.49|55.79|56.13|55.43|291
1656056100000|2022-06-24 07:35:00|56.49|55.79|56.34|55.64|56.49|55.79|56.33|55.63|219
1656056400000|2022-06-24 07:40:00|56.33|55.63|56.33|55.63|56.43|55.73|56.31|55.61|152
1656056700000|2022-06-24 07:45:00|56.34|55.64|56.41|55.71|56.45|55.75|56.32|55.62|154
1656057000000|2022-06-24 07:50:00|56.42|55.72|55.97|55.27|56.44|55.74|55.97|55.27|248
1656057300000|2022-06-24 07:55:00|55.98|55.28|55.93|55.23|56.03|55.33|55.89|55.19|236
1656057600000|2022-06-24 08:00:00|55.92|55.22|55.95|55.25|55.99|55.29|55.8|55.1|229
1656057900000|2022-06-24 08:05:00|55.94|55.24|55.84|55.14|55.95|55.25|55.83|55.13|161
1656058200000|2022-06-24 08:10:00|55.85|55.15|55.79|55.09|55.86|55.16|55.76|55.06|129
1656058500000|2022-06-24 08:15:00|55.78|55.08|55.92|55.22|55.98|55.28|55.78|55.08|158
1656058800000|2022-06-24 08:20:00|55.91|55.21|55.76|55.06|55.97|55.27|55.75|55.05|124
1656059100000|2022-06-24 08:25:00|55.77|55.07|55.89|55.19|55.89|55.19|55.74|55.04|112
1656059400000|2022-06-24 08:30:00|55.88|55.18|56.06|55.36|56.12|55.42|55.83|55.13|210
1656059700000|2022-06-24 08:35:00|56.07|55.37|56.3|55.6|56.34|55.64|56.04|55.34|234
1656060000000|2022-06-24 08:40:00|56.29|55.59|56.23|55.53|56.36|55.66|56.2|55.5|168
1656060300000|2022-06-24 08:45:00|56.24|55.54|56.31|55.61|56.43|55.73|56.22|55.52|213
1656060600000|2022-06-24 08:50:00|56.3|55.6|56.28|55.58|56.32|55.62|56.2|55.5|153
1656060900000|2022-06-24 08:55:00|56.29|55.59|56.25|55.55|56.35|55.65|56.23|55.53|137
1656061200000|2022-06-24 09:00:00|56.26|55.56|56.24|55.54|56.31|55.61|56.22|55.52|128
1656061500000|2022-06-24 09:05:00|56.25|55.55|56.25|55.55|56.26|55.56|56.18|55.48|141
1656061800000|2022-06-24 09:10:00|56.26|55.56|56.22|55.52|56.32|55.62|56.22|55.52|181
1656062100000|2022-06-24 09:15:00|56.23|55.53|56.21|55.51|56.25|55.55|56.15|55.45|187
1656062400000|2022-06-24 09:20:00|56.22|55.52|56.04|55.34|56.22|55.52|56.01|55.31|195
1656062700000|2022-06-24 09:25:00|56.05|55.35|55.86|55.16|56.05|55.35|55.85|55.15|155
1656063000000|2022-06-24 09:30:00|55.84|55.14|55.85|55.15|55.93|55.23|55.74|55.04|169
1656063300000|2022-06-24 09:35:00|55.86|55.16|55.66|54.96|55.86|55.16|55.65|54.95|171
1656063600000|2022-06-24 09:40:00|55.65|54.95|55.79|55.09|55.85|55.15|55.65|54.95|222
1656063900000|2022-06-24 09:45:00|55.8|55.1|55.57|54.87|55.82|55.12|55.57|54.87|178
1656064200000|2022-06-24 09:50:00|55.58|54.88|55.41|54.71|55.65|54.95|55.39|54.69|219
1656064500000|2022-06-24 09:55:00|55.4|54.7|55.56|54.86|55.59|54.89|55.39|54.69|182
1656064800000|2022-06-24 10:00:00|55.57|54.87|55.5|54.8|55.59|54.89|55.42|54.72|203
1656065100000|2022-06-24 10:05:00|55.49|54.79|55.58|54.88|55.62|54.92|55.49|54.79|208
1656065400000|2022-06-24 10:10:00|55.59|54.89|55.65|54.95|55.68|54.98|55.52|54.82|141
1656065700000|2022-06-24 10:15:00|55.66|54.96|55.79|55.09|55.85|55.15|55.64|54.94|163
1656066000000|2022-06-24 10:20:00|55.8|55.1|55.81|55.11|55.85|55.15|55.79|55.09|160
1656066300000|2022-06-24 10:25:00|55.8|55.1|55.9|55.2|55.91|55.21|55.8|55.1|131
1656066600000|2022-06-24 10:30:00|55.89|55.19|55.62|54.92|55.92|55.22|55.55|54.85|217
1656066900000|2022-06-24 10:35:00|55.61|54.91|55.73|55.03|55.74|55.04|55.55|54.85|197
1656067200000|2022-06-24 10:40:00|55.74|55.04|55.74|55.04|55.81|55.11|55.66|54.96|215
1656067500000|2022-06-24 10:45:00|55.75|55.05|55.64|54.94|55.75|55.05|55.59|54.89|143
1656067800000|2022-06-24 10:50:00|55.65|54.95|55.87|55.17|55.91|55.21|55.64|54.94|212
1656068100000|2022-06-24 10:55:00|55.88|55.18|55.84|55.14|55.92|55.22|55.78|55.08|165
1656068400000|2022-06-24 11:00:00|55.83|55.13|55.9|55.2|55.94|55.24|55.83|55.13|181
1656068700000|2022-06-24 11:05:00|55.89|55.19|56.17|55.47|56.23|55.53|55.85|55.15|201
1656069000000|2022-06-24 11:10:00|56.16|55.46|56.03|55.33|56.18|55.48|55.96|55.26|293
1656069300000|2022-06-24 11:15:00|56.04|55.34|56.33|55.63|56.37|55.67|56.01|55.31|296
1656069600000|2022-06-24 11:20:00|56.34|55.64|56.24|55.54|56.55|55.85|56.22|55.52|257
1656069900000|2022-06-24 11:25:00|56.23|55.53|56.14|55.44|56.24|55.54|56.07|55.37|195
1656070200000|2022-06-24 11:30:00|56.13|55.43|56.42|55.72|56.68|55.98|56.13|55.43|449
1656070500000|2022-06-24 11:35:00|56.4|55.7|56.51|55.81|56.56|55.86|56.38|55.68|279
1656070800000|2022-06-24 11:40:00|56.52|55.82|56.76|56.06|56.84|56.14|56.47|55.77|330
1656071100000|2022-06-24 11:45:00|56.75|56.05|56.57|55.87|56.84|56.14|56.53|55.83|249
1656071400000|2022-06-24 11:50:00|56.56|55.86|56.38|55.68|56.58|55.88|56.38|55.68|267
1656071700000|2022-06-24 11:55:00|56.42|55.72|56.46|55.76|56.55|55.85|56.38|55.68|170
1656072000000|2022-06-24 12:00:00|56.45|55.75|56.51|55.81|56.56|55.86|56.44|55.74|138
1656072300000|2022-06-24 12:05:00|56.52|55.82|56.46|55.76|56.53|55.83|56.29|55.59|171
1656072600000|2022-06-24 12:10:00|56.45|55.75|57.16|56.46|57.32|56.62|56.45|55.75|453
1656072900000|2022-06-24 12:15:00|57.15|56.45|56.98|56.28|57.19|56.49|56.91|56.21|314
1656073200000|2022-06-24 12:20:00|56.99|56.29|56.92|56.22|57.1|56.4|56.81|56.11|252
1656073500000|2022-06-24 12:25:00|56.91|56.21|57.08|56.38|57.16|56.46|56.81|56.11|314
1656073800000|2022-06-24 12:30:00|57.1|56.4|56.85|56.15|57.12|56.42|56.83|56.13|273
1656074100000|2022-06-24 12:35:00|56.86|56.16|56.81|56.11|56.88|56.18|56.81|56.11|167
1656074400000|2022-06-24 12:40:00|56.82|56.12|56.86|56.16|56.89|56.19|56.8|56.1|144
1656074700000|2022-06-24 12:45:00|56.85|56.15|56.9|56.2|56.93|56.23|56.68|55.98|210
1656075000000|2022-06-24 12:50:00|56.91|56.21|56.58|55.88|56.93|56.23|56.53|55.83|219
1656075300000|2022-06-24 12:55:00|56.6|55.9|56.65|55.95|56.7|56|56.57|55.87|162
1656075600000|2022-06-24 13:00:00|56.66|55.96|56.64|55.94|56.69|55.99|56.63|55.93|139
1656075900000|2022-06-24 13:05:00|56.66|55.96|56.94|56.24|56.99|56.29|56.49|55.79|246
1656076200000|2022-06-24 13:10:00|56.95|56.25|56.84|56.14|57.02|56.32|56.83|56.13|147
1656076500000|2022-06-24 13:15:00|56.83|56.13|56.71|56.01|56.9|56.2|56.62|55.92|205
1656076800000|2022-06-24 13:20:00|56.73|56.03|56.96|56.26|56.98|56.28|56.72|56.02|222
1656077100000|2022-06-24 13:25:00|56.95|56.25|56.93|56.23|56.98|56.28|56.91|56.21|181
1656077400000|2022-06-24 13:30:00|56.94|56.24|57.08|56.38|57.16|56.46|56.86|56.16|329
1656077700000|2022-06-24 13:35:00|57.09|56.39|57.08|56.38|57.16|56.46|56.99|56.29|259
1656078000000|2022-06-24 13:40:00|57.09|56.39|57.01|56.31|57.11|56.41|56.99|56.29|243
1656078300000|2022-06-24 13:45:00|57.02|56.32|56.96|56.26|57.02|56.32|56.9|56.2|310
1656078600000|2022-06-24 13:50:00|56.95|56.25|56.59|55.89|56.96|56.26|56.56|55.86|275
1656078900000|2022-06-24 13:55:00|56.6|55.9|56.23|55.53|56.61|55.91|56.18|55.48|315
1656079200000|2022-06-24 14:00:00|56.24|55.54|56.66|55.96|56.66|55.96|56.24|55.54|312
1656079500000|2022-06-24 14:05:00|56.65|55.95|56.77|56.07|56.78|56.08|56.64|55.94|241
1656079800000|2022-06-24 14:10:00|56.76|56.06|56.7|56|56.84|56.14|56.67|55.97|207
1656080100000|2022-06-24 14:15:00|56.71|56.01|56.7|56|56.76|56.06|56.68|55.98|159
1656080400000|2022-06-24 14:20:00|56.71|56.01|56.67|55.97|56.72|56.02|56.64|55.94|145
1656080700000|2022-06-24 14:25:00|56.66|55.96|56.47|55.77|56.74|56.04|56.46|55.76|205
1656081000000|2022-06-24 14:30:00|56.48|55.78|56.42|55.72|56.51|55.81|56.3|55.6|259
1656081300000|2022-06-24 14:35:00|56.43|55.73|56.34|55.64|56.43|55.73|56.25|55.55|139
1656081600000|2022-06-24 14:40:00|56.35|55.65|56.14|55.44|56.43|55.73|56.1|55.4|239
1656081900000|2022-06-24 14:45:00|56.15|55.45|56.03|55.33|56.16|55.46|55.88|55.18|293
1656082200000|2022-06-24 14:50:00|56.04|55.34|55.97|55.27|56.05|55.35|55.83|55.13|299
1656082500000|2022-06-24 14:55:00|55.96|55.26|55.95|55.25|55.99|55.29|55.87|55.17|206
1656082800000|2022-06-24 15:00:00|55.96|55.26|55.88|55.18|55.97|55.27|55.84|55.14|253
1656083100000|2022-06-24 15:05:00|55.87|55.17|55.78|55.08|55.9|55.2|55.73|55.03|238
1656083400000|2022-06-24 15:10:00|55.79|55.09|55.78|55.08|55.84|55.14|55.67|54.97|298
1656083700000|2022-06-24 15:15:00|55.77|55.07|55.35|54.65|55.79|55.09|55.35|54.65|310
1656084000000|2022-06-24 15:20:00|55.36|54.66|55.54|54.84|55.59|54.89|55.35|54.65|284
1656084300000|2022-06-24 15:25:00|55.55|54.85|55.69|54.99|55.71|55.01|55.52|54.82|271
1656084600000|2022-06-24 15:30:00|55.68|54.98|55.61|54.91|55.71|55.01|55.52|54.82|236
1656084900000|2022-06-24 15:35:00|55.59|54.89|55.5|54.8|55.62|54.92|55.39|54.69|217
1656085200000|2022-06-24 15:40:00|55.46|54.76|55.54|54.84|55.58|54.88|55.46|54.76|247
1656085500000|2022-06-24 15:45:00|55.53|54.83|55.77|55.07|55.85|55.15|55.44|54.74|287
1656085800000|2022-06-24 15:50:00|55.75|55.05|55.74|55.04|55.81|55.11|55.72|55.02|197
1656086100000|2022-06-24 15:55:00|55.75|55.05|55.71|55.01|55.77|55.07|55.63|54.93|189
1656086400000|2022-06-24 16:00:00|55.72|55.02|55.85|55.15|55.86|55.16|55.7|55|217
1656086700000|2022-06-24 16:05:00|55.84|55.14|55.82|55.12|55.87|55.17|55.78|55.08|194
1656087000000|2022-06-24 16:10:00|55.81|55.11|55.75|55.05|55.84|55.14|55.72|55.02|152
1656087300000|2022-06-24 16:15:00|55.74|55.04|55.73|55.03|55.81|55.11|55.72|55.02|146
1656087600000|2022-06-24 16:20:00|55.74|55.04|55.79|55.09|55.79|55.09|55.7|55|104
1656087900000|2022-06-24 16:25:00|55.8|55.1|55.66|54.96|55.81|55.11|55.66|54.96|103
1656088200000|2022-06-24 16:30:00|55.67|54.97|55.51|54.81|55.68|54.98|55.45|54.75|273
1656088500000|2022-06-24 16:35:00|55.48|54.78|55.08|54.38|55.51|54.81|54.73|54.03|386
1656088800000|2022-06-24 16:40:00|55.09|54.39|55.39|54.69|55.41|54.71|55.06|54.36|275
1656089100000|2022-06-24 16:45:00|55.38|54.68|55.37|54.67|55.39|54.69|55.32|54.62|112
1656089400000|2022-06-24 16:50:00|55.39|54.69|55.41|54.71|55.62|54.92|55.39|54.69|270
1656089700000|2022-06-24 16:55:00|55.42|54.72|55.56|54.86|55.59|54.89|55.38|54.68|249
1656090000000|2022-06-24 17:00:00|55.57|54.87|55.79|55.09|55.89|55.19|55.49|54.79|387
1656090300000|2022-06-24 17:05:00|55.78|55.08|55.86|55.16|55.92|55.22|55.74|55.04|262
1656090600000|2022-06-24 17:10:00|55.85|55.15|55.75|55.05|55.89|55.19|55.65|54.95|265
1656090900000|2022-06-24 17:15:00|55.76|55.06|55.61|54.91|55.76|55.06|55.57|54.87|261
1656091200000|2022-06-24 17:20:00|55.6|54.9|55.76|55.06|55.79|55.09|55.57|54.87|246
1656091500000|2022-06-24 17:25:00|55.75|55.05|55.7|55|55.79|55.09|55.67|54.97|241
1656091800000|2022-06-24 17:30:00|55.69|54.99|55.7|55|55.82|55.12|55.67|54.97|256
1656092100000|2022-06-24 17:35:00|55.71|55.01|55.46|54.76|55.71|55.01|55.4|54.7|315
1656092400000|2022-06-24 17:40:00|55.42|54.72|55.43|54.73|55.48|54.78|55.37|54.67|186
1656092700000|2022-06-24 17:45:00|55.45|54.75|55.15|54.45|55.45|54.75|55.15|54.45|146
1656093000000|2022-06-24 17:50:00|55.13|54.43|55.03|54.33|55.19|54.49|54.93|54.23|237
1656093300000|2022-06-24 17:55:00|55.02|54.32|55.08|54.38|55.14|54.44|55.01|54.31|154
1656093600000|2022-06-24 18:00:00|55.06|54.36|55.12|54.42|55.19|54.49|55.05|54.35|161
1656093900000|2022-06-24 18:05:00|55.11|54.41|55.08|54.38|55.14|54.44|54.99|54.29|189
1656094200000|2022-06-24 18:10:00|55.09|54.39|55.24|54.54|55.31|54.61|55.06|54.36|144
1656094500000|2022-06-24 18:15:00|55.23|54.53|55.27|54.57|55.32|54.62|55.22|54.52|134
1656094800000|2022-06-24 18:20:00|55.28|54.58|55.17|54.47|55.28|54.58|55.08|54.38|220
1656095100000|2022-06-24 18:25:00|55.18|54.48|55.2|54.5|55.24|54.54|55.16|54.46|148
1656095400000|2022-06-24 18:30:00|55.18|54.48|55.48|54.78|55.48|54.78|55.16|54.46|169
1656095700000|2022-06-24 18:35:00|55.49|54.79|55.4|54.7|55.5|54.8|55.38|54.68|163
1656096000000|2022-06-24 18:40:00|55.41|54.71|55.54|54.84|55.59|54.89|55.38|54.68|186
1656096300000|2022-06-24 18:45:00|55.52|54.82|55.65|54.95|55.78|55.08|55.49|54.79|209
1656096600000|2022-06-24 18:50:00|55.66|54.96|55.63|54.93|55.66|54.96|55.55|54.85|135
1656096900000|2022-06-24 18:55:00|55.64|54.94|55.75|55.05|55.76|55.06|55.62|54.92|115
1656097200000|2022-06-24 19:00:00|55.73|55.03|55.75|55.05|55.77|55.07|55.67|54.97|171
1656097500000|2022-06-24 19:05:00|55.74|55.04|55.62|54.92|55.76|55.06|55.61|54.91|164
1656097800000|2022-06-24 19:10:00|55.61|54.91|55.47|54.77|55.65|54.95|55.43|54.73|191
1656098100000|2022-06-24 19:15:00|55.46|54.76|55.56|54.86|55.58|54.88|55.44|54.74|137
1656098400000|2022-06-24 19:20:00|55.57|54.87|55.82|55.12|55.83|55.13|55.56|54.86|165
1656098700000|2022-06-24 19:25:00|55.83|55.13|55.81|55.11|55.88|55.18|55.74|55.04|127
1656099000000|2022-06-24 19:30:00|55.8|55.1|55.71|55.01|55.83|55.13|55.71|55.01|135
1656099300000|2022-06-24 19:35:00|55.72|55.02|55.8|55.1|55.81|55.11|55.67|54.97|141
1656099600000|2022-06-24 19:40:00|55.79|55.09|55.84|55.14|56.09|55.39|55.78|55.08|244
1656099900000|2022-06-24 19:45:00|55.83|55.13|55.78|55.08|55.9|55.2|55.7|55|194
1656100200000|2022-06-24 19:50:00|55.79|55.09|55.93|55.23|55.94|55.24|55.79|55.09|229
1656100500000|2022-06-24 19:55:00|55.94|55.24|56.05|55.35|56.08|55.38|55.91|55.21|179
1656100800000|2022-06-24 20:00:00|56.06|55.36|56.22|55.52|56.37|55.67|56.01|55.31|299
1656101100000|2022-06-24 20:05:00|56.23|55.53|56.35|55.65|56.42|55.72|56.23|55.53|266
1656101400000|2022-06-24 20:10:00|56.34|55.64|56.16|55.46|56.36|55.66|56.07|55.37|264
1656101700000|2022-06-24 20:15:00|56.15|55.45|56.01|55.31|56.19|55.49|56.01|55.31|200
1656102000000|2022-06-24 20:20:00|56.02|55.32|56.08|55.38|56.12|55.42|56.01|55.31|158
1656102300000|2022-06-24 20:25:00|56.09|55.39|56.01|55.31|56.1|55.4|56.01|55.31|114
1656102600000|2022-06-24 20:30:00|55.99|55.29|55.95|55.25|56.06|55.36|55.82|55.12|209
1656102900000|2022-06-24 20:35:00|55.94|55.24|55.86|55.16|55.96|55.26|55.84|55.14|110
1656103200000|2022-06-24 20:40:00|55.87|55.17|55.78|55.08|55.88|55.18|55.74|55.04|181
1656103500000|2022-06-24 20:45:00|55.8|55.1|55.78|55.08|55.82|55.12|55.75|55.05|192
1656103800000|2022-06-24 20:50:00|55.79|55.09|55.8|55.1|56.1|55.4|55.78|55.08|153
1656104100000|2022-06-24 20:55:00|55.81|55.11|55.63|54.93|55.85|55.15|55.63|54.93|94
1656140700000|2022-06-25 07:05:00|57.22|56.52|57.22|56.52|57.22|56.52|57.22|56.52|1
1656141000000|2022-06-25 07:10:00|57.21|56.51|57.16|56.46|57.3|56.6|57.12|56.42|174
1656141300000|2022-06-25 07:15:00|57.15|56.45|57.42|56.72|57.49|56.79|57.15|56.45|213
1656141600000|2022-06-25 07:20:00|57.43|56.73|57.54|56.84|57.56|56.86|57.42|56.72|147
1656141900000|2022-06-25 07:25:00|57.53|56.83|57.42|56.72|57.55|56.85|57.42|56.72|116
1656142200000|2022-06-25 07:30:00|57.41|56.71|57.41|56.71|57.53|56.83|57.25|56.55|168
1656142500000|2022-06-25 07:35:00|57.4|56.7|57.25|56.55|57.54|56.84|57.14|56.44|203
1656142800000|2022-06-25 07:40:00|57.24|56.54|57.19|56.49|57.31|56.61|57.18|56.48|159
1656143100000|2022-06-25 07:45:00|57.18|56.48|57.28|56.58|57.31|56.61|57.1|56.4|147
1656143400000|2022-06-25 07:50:00|57.29|56.59|57.33|56.63|57.33|56.63|57.25|56.55|109
1656143700000|2022-06-25 07:55:00|57.32|56.62|57.28|56.58|57.32|56.62|57.24|56.54|100
1656144000000|2022-06-25 08:00:00|57.27|56.57|57.28|56.58|57.31|56.61|57.24|56.54|126
1656144300000|2022-06-25 08:05:00|57.29|56.59|57.17|56.47|57.5|56.8|57.17|56.47|167
1656144600000|2022-06-25 08:10:00|57.16|56.46|57.05|56.35|57.23|56.53|57.05|56.35|80
1656144900000|2022-06-25 08:15:00|57.06|56.36|57.06|56.36|57.11|56.41|57.01|56.31|93
1656145200000|2022-06-25 08:20:00|57.05|56.35|57.17|56.47|57.17|56.47|56.99|56.29|95
1656145500000|2022-06-25 08:25:00|57.18|56.48|57.18|56.48|57.24|56.54|57.14|56.44|81
1656145800000|2022-06-25 08:30:00|57.19|56.49|57.01|56.31|57.19|56.49|56.97|56.27|114
1656146100000|2022-06-25 08:35:00|57|56.3|57.02|56.32|57.03|56.33|57|56.3|35
1656146400000|2022-06-25 08:40:00|57.01|56.31|57.03|56.33|57.17|56.47|56.98|56.28|99
1656146700000|2022-06-25 08:45:00|57.04|56.34|56.99|56.29|57.06|56.36|56.99|56.29|26
1656147000000|2022-06-25 08:50:00|56.98|56.28|57.1|56.4|57.12|56.42|56.98|56.28|99
1656147300000|2022-06-25 08:55:00|57.11|56.41|56.97|56.27|57.13|56.43|56.97|56.27|82
1656147600000|2022-06-25 09:00:00|56.98|56.28|56.97|56.27|57.03|56.33|56.84|56.14|94
1656147900000|2022-06-25 09:05:00|56.96|56.26|56.94|56.24|56.96|56.26|56.9|56.2|70
1656148200000|2022-06-25 09:10:00|56.95|56.25|56.99|56.29|57.04|56.34|56.94|56.24|76
1656148500000|2022-06-25 09:15:00|57|56.3|56.97|56.27|57.03|56.33|56.97|56.27|64
1656148800000|2022-06-25 09:20:00|56.98|56.28|57.14|56.44|57.14|56.44|56.97|56.27|67
1656149100000|2022-06-25 09:25:00|57.13|56.43|57.05|56.35|57.18|56.48|57.04|56.34|56
1656149400000|2022-06-25 09:30:00|57.04|56.34|57.22|56.52|57.24|56.54|57.03|56.33|91
1656149700000|2022-06-25 09:35:00|57.21|56.51|57.21|56.51|57.27|56.57|57.15|56.45|96
1656150000000|2022-06-25 09:40:00|57.2|56.5|57.24|56.54|57.25|56.55|57.19|56.49|57
1656150300000|2022-06-25 09:45:00|57.25|56.55|57.03|56.33|57.25|56.55|57.01|56.31|108
1656150600000|2022-06-25 09:50:00|57.02|56.32|57.08|56.38|57.13|56.43|57|56.3|95
1656150900000|2022-06-25 09:55:00|57.09|56.39|57.09|56.39|57.12|56.42|57.02|56.32|122
1656151200000|2022-06-25 10:00:00|57.08|56.38|57.05|56.35|57.11|56.41|57.02|56.32|62
1656151500000|2022-06-25 10:05:00|57.04|56.34|57.11|56.41|57.16|56.46|57.04|56.34|72
1656151800000|2022-06-25 10:10:00|57.12|56.42|57.15|56.45|57.17|56.47|57.08|56.38|130
1656152100000|2022-06-25 10:15:00|57.14|56.44|57.07|56.37|57.19|56.49|57.04|56.34|80
1656152400000|2022-06-25 10:20:00|57.08|56.38|56.89|56.19|57.11|56.41|56.88|56.18|65
1656152700000|2022-06-25 10:25:00|56.88|56.18|56.93|56.23|56.97|56.27|56.84|56.14|108
1656153000000|2022-06-25 10:30:00|56.92|56.22|56.97|56.27|57|56.3|56.9|56.2|113
1656153300000|2022-06-25 10:35:00|56.98|56.28|56.97|56.27|56.99|56.29|56.94|56.24|111
1656153600000|2022-06-25 10:40:00|56.96|56.26|57.03|56.33|57.07|56.37|56.95|56.25|83
1656153900000|2022-06-25 10:45:00|57.02|56.32|56.97|56.27|57.04|56.34|56.97|56.27|96
1656154200000|2022-06-25 10:50:00|56.98|56.28|57.02|56.32|57.11|56.41|56.97|56.27|121
1656154500000|2022-06-25 10:55:00|57.03|56.33|57.1|56.4|57.12|56.42|57.01|56.31|57
1656154800000|2022-06-25 11:00:00|57.09|56.39|56.96|56.26|57.11|56.41|56.95|56.25|77
1656155100000|2022-06-25 11:05:00|56.97|56.27|56.97|56.27|57.09|56.39|56.89|56.19|78
1656155400000|2022-06-25 11:10:00|56.98|56.28|57.1|56.4|57.11|56.41|56.98|56.28|66
1656155700000|2022-06-25 11:15:00|57.11|56.41|57.04|56.34|57.13|56.43|57.04|56.34|107
1656156000000|2022-06-25 11:20:00|57.03|56.33|57.14|56.44|57.16|56.46|57|56.3|80
1656156300000|2022-06-25 11:25:00|57.15|56.45|57.1|56.4|57.16|56.46|57.05|56.35|74
1656156600000|2022-06-25 11:30:00|57.11|56.41|56.84|56.14|57.11|56.41|56.84|56.14|129
1656156900000|2022-06-25 11:35:00|56.83|56.13|56.77|56.07|56.85|56.15|56.71|56.01|145
1656157200000|2022-06-25 11:40:00|56.76|56.06|56.76|56.06|56.79|56.09|56.72|56.02|95
1656157500000|2022-06-25 11:45:00|56.77|56.07|56.62|55.92|56.79|56.09|56.56|55.86|107
1656157800000|2022-06-25 11:50:00|56.61|55.91|56.68|55.98|56.71|56.01|56.58|55.88|76
1656158100000|2022-06-25 11:55:00|56.69|55.99|56.68|55.98|56.72|56.02|56.65|55.95|63
1656158400000|2022-06-25 12:00:00|56.69|55.99|56.74|56.04|56.74|56.04|56.63|55.93|92
1656158700000|2022-06-25 12:05:00|56.75|56.05|56.72|56.02|56.75|56.05|56.7|56|54
1656159000000|2022-06-25 12:10:00|56.71|56.01|56.4|55.7|56.71|56.01|56.27|55.57|204
1656159300000|2022-06-25 12:15:00|56.41|55.71|56.03|55.33|56.43|55.73|56.02|55.32|144
1656159600000|2022-06-25 12:20:00|56.05|55.35|55.49|54.79|56.06|55.36|55.39|54.69|261
1656159900000|2022-06-25 12:25:00|55.5|54.8|55.36|54.66|55.55|54.85|55.07|54.37|251
1656160200000|2022-06-25 12:30:00|55.35|54.65|55.08|54.38|55.36|54.66|54.95|54.25|256
1656160500000|2022-06-25 12:35:00|55.07|54.37|55.28|54.58|55.39|54.69|54.95|54.25|258
1656160800000|2022-06-25 12:40:00|55.29|54.59|55.44|54.74|55.45|54.75|55.26|54.56|119
1656161100000|2022-06-25 12:45:00|55.43|54.73|55.35|54.65|55.57|54.87|55.26|54.56|162
1656161400000|2022-06-25 12:50:00|55.38|54.68|55.32|54.62|55.45|54.75|55.22|54.52|149
1656161700000|2022-06-25 12:55:00|55.31|54.61|55.42|54.72|55.42|54.72|55.24|54.54|173
1656162000000|2022-06-25 13:00:00|55.41|54.71|55.19|54.49|55.42|54.72|55.18|54.48|142
1656162300000|2022-06-25 13:05:00|55.18|54.48|55.29|54.59|55.33|54.63|55.16|54.46|154
1656162600000|2022-06-25 13:10:00|55.3|54.6|55.41|54.71|55.49|54.79|55.3|54.6|177
1656162900000|2022-06-25 13:15:00|55.4|54.7|55.46|54.76|55.48|54.78|55.38|54.68|117
1656163200000|2022-06-25 13:20:00|55.47|54.77|55.42|54.72|55.5|54.8|55.4|54.7|103
1656163500000|2022-06-25 13:25:00|55.41|54.71|55.54|54.84|55.55|54.85|55.38|54.68|163
1656163800000|2022-06-25 13:30:00|55.55|54.85|55.53|54.83|55.59|54.89|55.46|54.76|128
1656164100000|2022-06-25 13:35:00|55.54|54.84|55.76|55.06|55.79|55.09|55.48|54.78|129
1656164400000|2022-06-25 13:40:00|55.77|55.07|55.81|55.11|55.82|55.12|55.73|55.03|139
1656164700000|2022-06-25 13:45:00|55.8|55.1|55.75|55.05|55.84|55.14|55.74|55.04|126
1656165000000|2022-06-25 13:50:00|55.74|55.04|55.73|55.03|55.79|55.09|55.7|55|107
1656165300000|2022-06-25 13:55:00|55.74|55.04|55.6|54.9|55.74|55.04|55.5|54.8|162
1656165600000|2022-06-25 14:00:00|55.59|54.89|55.73|55.03|55.76|55.06|55.55|54.85|114
1656165900000|2022-06-25 14:05:00|55.72|55.02|55.62|54.92|55.74|55.04|55.59|54.89|89
1656166200000|2022-06-25 14:10:00|55.63|54.93|55.75|55.05|55.8|55.1|55.46|54.76|180
1656166500000|2022-06-25 14:15:00|55.76|55.06|55.74|55.04|55.81|55.11|55.67|54.97|174
1656166800000|2022-06-25 14:20:00|55.75|55.05|55.58|54.88|55.78|55.08|55.58|54.88|137
1656167100000|2022-06-25 14:25:00|55.57|54.87|55.37|54.67|55.57|54.87|55.36|54.66|157
1656167400000|2022-06-25 14:30:00|55.36|54.66|55.38|54.68|55.43|54.73|55.33|54.63|142
1656167700000|2022-06-25 14:35:00|55.37|54.67|55.51|54.81|55.6|54.9|55.37|54.67|89
1656168000000|2022-06-25 14:40:00|55.52|54.82|55.5|54.8|55.63|54.93|55.48|54.78|116
1656168300000|2022-06-25 14:45:00|55.49|54.79|55.69|54.99|55.71|55.01|55.49|54.79|75
1656168600000|2022-06-25 14:50:00|55.7|55|55.69|54.99|55.7|55|55.62|54.92|59
1656168900000|2022-06-25 14:55:00|55.68|54.98|55.57|54.87|55.81|55.11|55.51|54.81|111
1656169200000|2022-06-25 15:00:00|55.56|54.86|55.58|54.88|55.59|54.89|55.54|54.84|88
1656169500000|2022-06-25 15:05:00|55.59|54.89|55.56|54.86|55.77|55.07|55.5|54.8|145
1656169800000|2022-06-25 15:10:00|55.57|54.87|55.68|54.98|55.69|54.99|55.54|54.84|115
1656170100000|2022-06-25 15:15:00|55.67|54.97|55.7|55|55.72|55.02|55.66|54.96|93
1656170400000|2022-06-25 15:20:00|55.69|54.99|55.65|54.95|55.7|55|55.58|54.88|87
1656170700000|2022-06-25 15:25:00|55.64|54.94|55.86|55.16|55.86|55.16|55.59|54.89|109
1656171000000|2022-06-25 15:30:00|55.87|55.17|55.98|55.28|55.98|55.28|55.85|55.15|89
1656171300000|2022-06-25 15:35:00|55.97|55.27|56.14|55.44|56.17|55.47|55.97|55.27|120
1656171600000|2022-06-25 15:40:00|56.15|55.45|56.19|55.49|56.3|55.6|56.15|55.45|104
1656171900000|2022-06-25 15:45:00|56.18|55.48|55.91|55.21|56.19|55.49|55.84|55.14|186
1656172200000|2022-06-25 15:50:00|55.92|55.22|55.48|54.78|55.92|55.22|55.46|54.76|243
1656172500000|2022-06-25 15:55:00|55.49|54.79|55.45|54.75|55.52|54.82|55.37|54.67|198
1656172800000|2022-06-25 16:00:00|55.44|54.74|55.63|54.93|55.63|54.93|55.43|54.73|151
1656173100000|2022-06-25 16:05:00|55.64|54.94|56.21|55.51|56.21|55.51|55.61|54.91|205
1656173400000|2022-06-25 16:10:00|56.22|55.52|56.24|55.54|56.27|55.57|56.15|55.45|119
1656173700000|2022-06-25 16:15:00|56.25|55.55|56.61|55.91|56.61|55.91|56.2|55.5|128
1656174000000|2022-06-25 16:20:00|56.62|55.92|56.83|56.13|57.05|56.35|56.62|55.92|237
1656174300000|2022-06-25 16:25:00|56.84|56.14|56.9|56.2|57.07|56.37|56.83|56.13|276
1656174600000|2022-06-25 16:30:00|56.91|56.21|57.48|56.78|57.48|56.78|56.91|56.21|226
1656174900000|2022-06-25 16:35:00|57.47|56.77|57.2|56.5|57.5|56.8|57.17|56.47|197
1656175200000|2022-06-25 16:40:00|57.21|56.51|57.12|56.42|57.3|56.6|57.09|56.39|145
1656175500000|2022-06-25 16:45:00|57.11|56.41|56.98|56.28|57.12|56.42|56.92|56.22|124
1656175800000|2022-06-25 16:50:00|56.97|56.27|57.24|56.54|57.24|56.54|56.97|56.27|115
1656176100000|2022-06-25 16:55:00|57.25|56.55|57.03|56.33|57.26|56.56|57.02|56.32|136
1656176400000|2022-06-25 17:00:00|57.02|56.32|56.94|56.24|57.04|56.34|56.9|56.2|153
1656176700000|2022-06-25 17:05:00|56.93|56.23|57.03|56.33|57.1|56.4|56.81|56.11|158
1656177000000|2022-06-25 17:10:00|57.04|56.34|57.01|56.31|57.07|56.37|56.96|56.26|88
1656177300000|2022-06-25 17:15:00|57.02|56.32|57.12|56.42|57.17|56.47|57.01|56.31|83
1656177600000|2022-06-25 17:20:00|57.11|56.41|57.45|56.75|57.45|56.75|57.11|56.41|131
1656177900000|2022-06-25 17:25:00|57.44|56.74|58.63|57.93|59.32|58.62|57.44|56.74|450
1656178200000|2022-06-25 17:30:00|58.64|57.94|58.52|57.82|58.8|58.1|58.51|57.81|274
1656178500000|2022-06-25 17:35:00|58.51|57.81|58.3|57.6|58.71|58.01|58.3|57.6|219
1656178800000|2022-06-25 17:40:00|58.31|57.61|58.32|57.62|58.42|57.72|58.26|57.56|202
1656179100000|2022-06-25 17:45:00|58.33|57.63|58.3|57.6|58.33|57.63|58.18|57.48|188
1656179400000|2022-06-25 17:50:00|58.29|57.59|58.27|57.57|58.32|57.62|58.12|57.42|161
1656179700000|2022-06-25 17:55:00|58.25|57.55|58.23|57.53|58.33|57.63|58.15|57.45|173
1656180000000|2022-06-25 18:00:00|58.22|57.52|58.36|57.66|58.45|57.75|58.21|57.51|118
1656180300000|2022-06-25 18:05:00|58.35|57.65|58.65|57.95|58.65|57.95|58.28|57.58|155
1656180600000|2022-06-25 18:10:00|58.64|57.94|59.05|58.35|59.06|58.36|58.55|57.85|186
1656180900000|2022-06-25 18:15:00|59.04|58.34|58.83|58.13|59.05|58.35|58.76|58.06|155
1656181200000|2022-06-25 18:20:00|58.82|58.12|58.66|57.96|58.92|58.22|58.64|57.94|160
1656181500000|2022-06-25 18:25:00|58.64|57.94|58.74|58.04|58.78|58.08|58.63|57.93|116
1656181800000|2022-06-25 18:30:00|58.75|58.05|58.8|58.1|58.99|58.29|58.74|58.04|125
1656182100000|2022-06-25 18:35:00|58.79|58.09|58.84|58.14|58.87|58.17|58.79|58.09|105
1656182400000|2022-06-25 18:40:00|58.83|58.13|58.96|58.26|59.11|58.41|58.83|58.13|148
1656182700000|2022-06-25 18:45:00|58.95|58.25|59.01|58.31|59.04|58.34|58.92|58.22|114
1656183000000|2022-06-25 18:50:00|59|58.3|59.03|58.33|59.17|58.47|59|58.3|140
1656183300000|2022-06-25 18:55:00|59.04|58.34|59.56|58.86|59.58|58.88|59.04|58.34|291
1656183600000|2022-06-25 19:00:00|59.57|58.87|59.49|58.79|59.68|58.98|59.45|58.75|226
1656183900000|2022-06-25 19:05:00|59.5|58.8|59.48|58.78|59.57|58.87|59.45|58.75|117
1656184200000|2022-06-25 19:10:00|59.47|58.77|59.45|58.75|59.54|58.84|59.43|58.73|115
1656184500000|2022-06-25 19:15:00|59.44|58.74|59.18|58.48|59.47|58.77|59.17|58.47|131
1656184800000|2022-06-25 19:20:00|59.19|58.49|59.1|58.4|59.27|58.57|59.1|58.4|76
1656185100000|2022-06-25 19:25:00|59.09|58.39|59.1|58.4|59.1|58.4|58.96|58.26|157
1656185400000|2022-06-25 19:30:00|59.09|58.39|59.41|58.71|59.53|58.83|59.09|58.39|166
1656185700000|2022-06-25 19:35:00|59.42|58.72|59.43|58.73|59.61|58.91|59.36|58.66|132
1656186000000|2022-06-25 19:40:00|59.42|58.72|59.09|58.39|59.42|58.72|59.05|58.35|118
1656186300000|2022-06-25 19:45:00|59.08|58.38|59.25|58.55|59.26|58.56|59.06|58.36|72
1656186600000|2022-06-25 19:50:00|59.24|58.54|59.04|58.34|59.24|58.54|59|58.3|74
1656186900000|2022-06-25 19:55:00|59.05|58.35|59.02|58.32|59.08|58.38|58.98|58.28|136
1656187200000|2022-06-25 20:00:00|59.01|58.31|58.98|58.28|59.13|58.43|58.98|58.28|129
1656187500000|2022-06-25 20:05:00|58.97|58.27|58.85|58.15|59.06|58.36|58.81|58.11|119
1656187800000|2022-06-25 20:10:00|58.84|58.14|58.92|58.22|59.01|58.31|58.81|58.11|152
1656188100000|2022-06-25 20:15:00|58.91|58.21|59|58.3|59|58.3|58.8|58.1|114
1656188400000|2022-06-25 20:20:00|59.04|58.34|58.99|58.29|59.08|58.38|58.94|58.24|83
1656188700000|2022-06-25 20:25:00|58.98|58.28|58.95|58.25|58.99|58.29|58.87|58.17|88
1656189000000|2022-06-25 20:30:00|58.96|58.26|58.98|58.28|59.05|58.35|58.89|58.19|101
1656189300000|2022-06-25 20:35:00|58.97|58.27|59.02|58.32|59.02|58.32|58.92|58.22|76
1656189600000|2022-06-25 20:40:00|59.03|58.33|59.06|58.36|59.06|58.36|58.94|58.24|89
1656189900000|2022-06-25 20:45:00|59.07|58.37|59.23|58.53|59.39|58.69|59.05|58.35|140
1656190200000|2022-06-25 20:50:00|59.25|58.55|59.18|58.48|59.26|58.56|59.18|58.48|85
1656190500000|2022-06-25 20:55:00|59.17|58.47|59.23|58.53|59.26|58.56|59.12|58.42|113
1656190800000|2022-06-25 21:00:00|59.24|58.54|59.14|58.44|59.24|58.54|59.13|58.43|80
1656191100000|2022-06-25 21:05:00|59.15|58.45|59.13|58.43|59.15|58.45|59.1|58.4|49
1656191400000|2022-06-25 21:10:00|59.14|58.44|59.61|58.91|59.68|58.98|59.13|58.43|271
1656191700000|2022-06-25 21:15:00|59.62|58.92|59.76|59.06|60.05|59.35|59.62|58.92|218
1656192000000|2022-06-25 21:20:00|59.77|59.07|59.76|59.06|59.8|59.1|59.6|58.9|126
1656192300000|2022-06-25 21:25:00|59.75|59.05|59.72|59.02|59.78|59.08|59.68|58.98|87
1656192600000|2022-06-25 21:30:00|59.73|59.03|59.75|59.05|59.79|59.09|59.71|59.01|57
1656192900000|2022-06-25 21:35:00|59.74|59.04|60|59.3|60.03|59.33|59.73|59.03|65
1656193200000|2022-06-25 21:40:00|59.99|59.29|59.84|59.14|60.04|59.34|59.82|59.12|142
1656193500000|2022-06-25 21:45:00|59.85|59.15|59.82|59.12|59.86|59.16|59.78|59.08|75
1656193800000|2022-06-25 21:50:00|59.83|59.13|59.79|59.09|59.83|59.13|59.73|59.03|65
1656194100000|2022-06-25 21:55:00|59.78|59.08|59.83|59.13|59.92|59.22|59.78|59.08|106
1656194400000|2022-06-25 22:00:00|59.84|59.14|59.74|59.04|59.92|59.22|59.74|59.04|109
1656194700000|2022-06-25 22:05:00|59.73|59.03|59.59|58.89|59.78|59.08|59.59|58.89|142
1656195000000|2022-06-25 22:10:00|59.58|58.88|59.44|58.74|59.59|58.89|59.44|58.74|130
1656195300000|2022-06-25 22:15:00|59.45|58.75|59.22|58.52|59.45|58.75|59.21|58.51|142
1656195600000|2022-06-25 22:20:00|59.23|58.53|59.22|58.52|59.28|58.58|59.1|58.4|128
1656195900000|2022-06-25 22:25:00|59.2|58.5|59.19|58.49|59.23|58.53|59.15|58.45|111
1656196200000|2022-06-25 22:30:00|59.2|58.5|59.06|58.36|59.2|58.5|59.04|58.34|109
1656196500000|2022-06-25 22:35:00|59.07|58.37|59.09|58.39|59.16|58.46|59.06|58.36|86
1656196800000|2022-06-25 22:40:00|59.08|58.38|59.08|58.38|59.11|58.41|59.04|58.34|64
1656197100000|2022-06-25 22:45:00|59.09|58.39|59|58.3|59.09|58.39|59|58.3|56
1656197400000|2022-06-25 22:50:00|59.01|58.31|59.07|58.37|59.08|58.38|59|58.3|59
1656197700000|2022-06-25 22:55:00|59.06|58.36|59.08|58.38|59.1|58.4|59.02|58.32|59
1656198000000|2022-06-25 23:00:00|59.09|58.39|59.44|58.74|59.44|58.74|59.09|58.39|150
1656198300000|2022-06-25 23:05:00|59.45|58.75|59.58|58.88|59.61|58.91|59.43|58.73|132
1656198600000|2022-06-25 23:10:00|59.57|58.87|59.48|58.78|59.58|58.88|59.44|58.74|125
1656198900000|2022-06-25 23:15:00|59.47|58.77|59.52|58.82|59.56|58.86|59.47|58.77|66
1656199200000|2022-06-25 23:20:00|59.51|58.81|59.54|58.84|59.58|58.88|59.51|58.81|153
1656199500000|2022-06-25 23:25:00|59.53|58.83|59.44|58.74|59.56|58.86|59.43|58.73|100
1656199800000|2022-06-25 23:30:00|59.43|58.73|59.31|58.61|59.45|58.75|59.25|58.55|110
1656200100000|2022-06-25 23:35:00|59.3|58.6|59.23|58.53|59.32|58.62|59.22|58.52|88
1656200400000|2022-06-25 23:40:00|59.24|58.54|59.25|58.55|59.29|58.59|59.22|58.52|58
1656200700000|2022-06-25 23:45:00|59.24|58.54|59.09|58.39|59.27|58.57|59.07|58.37|124
1656201000000|2022-06-25 23:50:00|59.1|58.4|59.22|58.52|59.22|58.52|59.06|58.36|117
1656201300000|2022-06-25 23:55:00|59.23|58.53|59.21|58.51|59.5|58.8|59.19|58.49|178
1656201600000|2022-06-26 00:00:00|59.2|58.5|59.15|58.45|59.24|58.54|59.08|58.38|166
1656201900000|2022-06-26 00:05:00|59.14|58.44|59.13|58.43|59.31|58.61|59.09|58.39|149
1656202200000|2022-06-26 00:10:00|59.12|58.42|58.89|58.19|59.15|58.45|58.87|58.17|136
1656202500000|2022-06-26 00:15:00|58.9|58.2|58.88|58.18|58.97|58.27|58.83|58.13|101
1656202800000|2022-06-26 00:20:00|58.87|58.17|59|58.3|59.08|58.38|58.87|58.17|104
1656203100000|2022-06-26 00:25:00|59.01|58.31|59.03|58.33|59.05|58.35|58.96|58.26|106
1656203400000|2022-06-26 00:30:00|59.04|58.34|58.99|58.29|59.1|58.4|58.99|58.29|114
1656203700000|2022-06-26 00:35:00|59|58.3|59.09|58.39|59.11|58.41|58.99|58.29|88
1656204000000|2022-06-26 00:40:00|59.1|58.4|59.24|58.54|59.33|58.63|59.09|58.39|143
1656204300000|2022-06-26 00:45:00|59.25|58.55|59.53|58.83|59.56|58.86|59.24|58.54|117
1656204600000|2022-06-26 00:50:00|59.54|58.84|59.5|58.8|59.65|58.95|59.46|58.76|147
1656204900000|2022-06-26 00:55:00|59.49|58.79|59.53|58.83|59.57|58.87|59.47|58.77|73
1656205200000|2022-06-26 01:00:00|59.54|58.84|59.8|59.1|59.82|59.12|59.54|58.84|87
1656205500000|2022-06-26 01:05:00|59.79|59.09|59.94|59.24|60.04|59.34|59.74|59.04|131
1656205800000|2022-06-26 01:10:00|59.93|59.23|60.04|59.34|60.07|59.37|59.93|59.23|138
1656206100000|2022-06-26 01:15:00|60.05|59.35|59.94|59.24|60.09|59.39|59.89|59.19|107
1656206400000|2022-06-26 01:20:00|59.93|59.23|59.89|59.19|59.93|59.23|59.87|59.17|51
1656206700000|2022-06-26 01:25:00|59.9|59.2|59.74|59.04|59.92|59.22|59.66|58.96|104
1656207000000|2022-06-26 01:30:00|59.75|59.05|59.35|58.65|59.75|59.05|59.33|58.63|158
1656207300000|2022-06-26 01:35:00|59.34|58.64|59.24|58.54|59.36|58.66|59.19|58.49|207
1656207600000|2022-06-26 01:40:00|59.25|58.55|59.38|58.68|59.42|58.72|59.24|58.54|96
1656207900000|2022-06-26 01:45:00|59.39|58.69|59.43|58.73|59.5|58.8|59.38|58.68|112
1656208200000|2022-06-26 01:50:00|59.44|58.74|59.49|58.79|59.49|58.79|59.31|58.61|69
1656208500000|2022-06-26 01:55:00|59.5|58.8|59.61|58.91|59.63|58.93|59.5|58.8|76
1656208800000|2022-06-26 02:00:00|59.62|58.92|59.55|58.85|59.63|58.93|59.55|58.85|56
1656209100000|2022-06-26 02:05:00|59.54|58.84|59.56|58.86|59.61|58.91|59.54|58.84|67
1656209400000|2022-06-26 02:10:00|59.55|58.85|59.45|58.75|59.57|58.87|59.45|58.75|54
1656209700000|2022-06-26 02:15:00|59.44|58.74|59.43|58.73|59.47|58.77|59.4|58.7|64
1656210000000|2022-06-26 02:20:00|59.44|58.74|59.46|58.76|59.55|58.85|59.44|58.74|79
1656210300000|2022-06-26 02:25:00|59.47|58.77|59.61|58.91|59.63|58.93|59.47|58.77|96
1656210600000|2022-06-26 02:30:00|59.62|58.92|59.75|59.05|59.81|59.11|59.6|58.9|76
1656210900000|2022-06-26 02:35:00|59.74|59.04|59.81|59.11|59.93|59.23|59.72|59.02|87
1656211200000|2022-06-26 02:40:00|59.8|59.1|59.84|59.14|59.89|59.19|59.8|59.1|105
1656211500000|2022-06-26 02:45:00|59.86|59.16|59.4|58.7|59.89|59.19|59.36|58.66|148
1656211800000|2022-06-26 02:50:00|59.41|58.71|59.5|58.8|59.58|58.88|59.4|58.7|117
1656212100000|2022-06-26 02:55:00|59.51|58.81|59.56|58.86|59.56|58.86|59.49|58.79|93
1656212400000|2022-06-26 03:00:00|59.55|58.85|59.61|58.91|59.62|58.92|59.52|58.82|65
1656212700000|2022-06-26 03:05:00|59.62|58.92|59.95|59.25|59.99|59.29|59.61|58.91|139
1656213000000|2022-06-26 03:10:00|59.96|59.26|59.86|59.16|59.97|59.27|59.82|59.12|111
1656213300000|2022-06-26 03:15:00|59.87|59.17|59.69|58.99|59.9|59.2|59.67|58.97|102
1656213600000|2022-06-26 03:20:00|59.68|58.98|59.81|59.11|59.81|59.11|59.67|58.97|97
1656213900000|2022-06-26 03:25:00|59.8|59.1|59.92|59.22|60.01|59.31|59.8|59.1|91
1656214200000|2022-06-26 03:30:00|59.91|59.21|59.83|59.13|59.95|59.25|59.83|59.13|107
1656214500000|2022-06-26 03:35:00|59.84|59.14|59.97|59.27|59.98|59.28|59.8|59.1|102
1656214800000|2022-06-26 03:40:00|59.98|59.28|60.03|59.33|60.07|59.37|59.95|59.25|174
1656215100000|2022-06-26 03:45:00|60.02|59.32|60.23|59.53|60.23|59.53|59.99|59.29|93
1656215400000|2022-06-26 03:50:00|60.22|59.52|60.45|59.75|60.51|59.81|60.22|59.52|177
1656215700000|2022-06-26 03:55:00|60.44|59.74|60.28|59.58|60.45|59.75|60.23|59.53|103
1656216000000|2022-06-26 04:00:00|60.29|59.59|60.35|59.65|60.36|59.66|60.26|59.56|91
1656216300000|2022-06-26 04:05:00|60.34|59.64|60.49|59.79|60.5|59.8|60.34|59.64|100
1656216600000|2022-06-26 04:10:00|60.5|59.8|60.63|59.93|60.78|60.08|60.5|59.8|174
1656216900000|2022-06-26 04:15:00|60.64|59.94|60.73|60.03|60.77|60.07|60.63|59.93|117
1656217200000|2022-06-26 04:20:00|60.72|60.02|60.48|59.78|60.74|60.04|60.48|59.78|115
1656217500000|2022-06-26 04:25:00|60.47|59.77|60.17|59.47|60.51|59.81|60.06|59.36|164
1656217800000|2022-06-26 04:30:00|60.16|59.46|60.24|59.54|60.24|59.54|60.09|59.39|103
1656218100000|2022-06-26 04:35:00|60.23|59.53|60.36|59.66|60.39|59.69|60.23|59.53|166
1656218400000|2022-06-26 04:40:00|60.35|59.65|60.3|59.6|60.38|59.68|60.26|59.56|91
1656218700000|2022-06-26 04:45:00|60.31|59.61|60.25|59.55|60.32|59.62|60.21|59.51|117
1656219000000|2022-06-26 04:50:00|60.26|59.56|60.24|59.54|60.26|59.56|60.05|59.35|126
1656219300000|2022-06-26 04:55:00|60.25|59.55|59.99|59.29|60.25|59.55|59.97|59.27|127
1656219600000|2022-06-26 05:00:00|60|59.3|59.98|59.28|60.02|59.32|59.95|59.25|97
1656219900000|2022-06-26 05:05:00|59.99|59.29|59.97|59.27|60.03|59.33|59.95|59.25|93
1656220200000|2022-06-26 05:10:00|59.96|59.26|60.01|59.31|60.03|59.33|59.88|59.18|76
1656220500000|2022-06-26 05:15:00|60|59.3|59.92|59.22|60.03|59.33|59.91|59.21|129
1656220800000|2022-06-26 05:20:00|59.93|59.23|59.93|59.23|59.97|59.27|59.9|59.2|93
1656221100000|2022-06-26 05:25:00|59.94|59.24|59.76|59.06|59.94|59.24|59.76|59.06|117
1656221400000|2022-06-26 05:30:00|59.75|59.05|59.77|59.07|59.79|59.09|59.65|58.95|130
1656221700000|2022-06-26 05:35:00|59.76|59.06|59.66|58.96|59.77|59.07|59.64|58.94|76
1656222000000|2022-06-26 05:40:00|59.64|58.94|59.52|58.82|59.66|58.96|59.52|58.82|80
1656222300000|2022-06-26 05:45:00|59.51|58.81|59.45|58.75|59.55|58.85|59.43|58.73|122
1656222600000|2022-06-26 05:50:00|59.46|58.76|59.57|58.87|59.57|58.87|59.46|58.76|69
1656222900000|2022-06-26 05:55:00|59.58|58.88|59.72|59.02|59.76|59.06|59.57|58.87|129
1656223200000|2022-06-26 06:00:00|59.73|59.03|59.67|58.97|59.78|59.08|59.66|58.96|149
1656223500000|2022-06-26 06:05:00|59.66|58.96|59.78|59.08|59.78|59.08|59.64|58.94|53
1656223800000|2022-06-26 06:10:00|59.79|59.09|59.61|58.91|59.8|59.1|59.61|58.91|58
1656224100000|2022-06-26 06:15:00|59.63|58.93|59.4|58.7|59.65|58.95|59.36|58.66|151
1656224400000|2022-06-26 06:20:00|59.41|58.71|59.46|58.76|59.47|58.77|59.33|58.63|148
1656224700000|2022-06-26 06:25:00|59.47|58.77|59.67|58.97|59.68|58.98|59.46|58.76|101
1656225000000|2022-06-26 06:30:00|59.66|58.96|59.98|59.28|60.03|59.33|59.64|58.94|247
1656225300000|2022-06-26 06:35:00|59.99|59.29|60.1|59.4|60.13|59.43|59.93|59.23|164
1656225600000|2022-06-26 06:40:00|60.11|59.41|60.12|59.42|60.12|59.42|60.02|59.32|137
1656225900000|2022-06-26 06:45:00|60.11|59.41|59.97|59.27|60.13|59.43|59.95|59.25|159
1656226200000|2022-06-26 06:50:00|59.98|59.28|59.84|59.14|60|59.3|59.84|59.14|106
1656226500000|2022-06-26 06:55:00|59.83|59.13|59.97|59.27|59.98|59.28|59.83|59.13|83
1656226800000|2022-06-26 07:00:00|59.98|59.28|59.86|59.16|60.01|59.31|59.86|59.16|78
1656227100000|2022-06-26 07:05:00|59.85|59.15|59.71|59.01|59.85|59.15|59.69|58.99|120
1656227400000|2022-06-26 07:10:00|59.72|59.02|59.71|59.01|59.79|59.09|59.7|59|92
1656227700000|2022-06-26 07:15:00|59.7|59|59.61|58.91|59.71|59.01|59.6|58.9|117
1656228000000|2022-06-26 07:20:00|59.6|58.9|59.45|58.75|59.6|58.9|59.38|58.68|138
1656228300000|2022-06-26 07:25:00|59.44|58.74|59.42|58.72|59.46|58.76|59.37|58.67|134
1656228600000|2022-06-26 07:30:00|59.41|58.71|59.46|58.76|59.48|58.78|59.41|58.71|115
1656228900000|2022-06-26 07:35:00|59.47|58.77|59.6|58.9|59.62|58.92|59.47|58.77|122
1656229200000|2022-06-26 07:40:00|59.61|58.91|59.29|58.59|59.64|58.94|59.26|58.56|166
1656229500000|2022-06-26 07:45:00|59.28|58.58|59.23|58.53|59.3|58.6|59.22|58.52|98
1656229800000|2022-06-26 07:50:00|59.24|58.54|59.27|58.57|59.31|58.61|59.18|58.48|116
1656230100000|2022-06-26 07:55:00|59.26|58.56|59.31|58.61|59.32|58.62|59.24|58.54|107
1656230400000|2022-06-26 08:00:00|59.3|58.6|59.5|58.8|59.5|58.8|59.29|58.59|189
1656230700000|2022-06-26 08:05:00|59.49|58.79|59.33|58.63|59.51|58.81|59.3|58.6|145
1656231000000|2022-06-26 08:10:00|59.32|58.62|59.41|58.71|59.42|58.72|59.3|58.6|83
1656231300000|2022-06-26 08:15:00|59.4|58.7|59.42|58.72|59.48|58.78|59.39|58.69|95
1656231600000|2022-06-26 08:20:00|59.43|58.73|59.27|58.57|59.49|58.79|59.27|58.57|94
1656231900000|2022-06-26 08:25:00|59.26|58.56|59.24|58.54|59.3|58.6|59.2|58.5|118
1656232200000|2022-06-26 08:30:00|59.23|58.53|59.24|58.54|59.25|58.55|59.05|58.35|163
1656232500000|2022-06-26 08:35:00|59.23|58.53|59.18|58.48|59.24|58.54|59.16|58.46|105
1656232800000|2022-06-26 08:40:00|59.19|58.49|58.87|58.17|59.19|58.49|58.87|58.17|117
1656233100000|2022-06-26 08:45:00|58.86|58.16|59.05|58.35|59.07|58.37|58.86|58.16|124
1656233400000|2022-06-26 08:50:00|59.04|58.34|59.04|58.34|59.09|58.39|59.01|58.31|114
1656233700000|2022-06-26 08:55:00|59.05|58.35|59|58.3|59.06|58.36|58.97|58.27|65
1656234000000|2022-06-26 09:00:00|59.01|58.31|59.02|58.32|59.02|58.32|58.99|58.29|53
1656234300000|2022-06-26 09:05:00|59.03|58.33|59.22|58.52|59.22|58.52|59.03|58.33|146
1656234600000|2022-06-26 09:10:00|59.23|58.53|58.98|58.28|59.25|58.55|58.95|58.25|163
1656234900000|2022-06-26 09:15:00|58.97|58.27|58.79|58.09|59.01|58.31|58.7|58|157
1656235200000|2022-06-26 09:20:00|58.8|58.1|58.9|58.2|58.97|58.27|58.79|58.09|126
1656235500000|2022-06-26 09:25:00|58.89|58.19|58.9|58.2|58.95|58.25|58.87|58.17|84
1656235800000|2022-06-26 09:30:00|58.91|58.21|58.97|58.27|59.02|58.32|58.91|58.21|65
1656236100000|2022-06-26 09:35:00|58.96|58.26|59.02|58.32|59.05|58.35|58.96|58.26|116
1656236400000|2022-06-26 09:40:00|59.03|58.33|58.85|58.15|59.03|58.33|58.82|58.12|115
1656236700000|2022-06-26 09:45:00|58.84|58.14|58.77|58.07|58.86|58.16|58.75|58.05|106
1656237000000|2022-06-26 09:50:00|58.76|58.06|58.64|57.94|58.76|58.06|58.49|57.79|148
1656237300000|2022-06-26 09:55:00|58.65|57.95|58.69|57.99|58.73|58.03|58.65|57.95|99
1656237600000|2022-06-26 10:00:00|58.7|58|58.56|57.86|58.72|58.02|58.56|57.86|69
1656237900000|2022-06-26 10:05:00|58.57|57.87|58.68|57.98|58.72|58.02|58.5|57.8|108
1656238200000|2022-06-26 10:10:00|58.67|57.97|58.66|57.96|58.72|58.02|58.61|57.91|140
1656238500000|2022-06-26 10:15:00|58.65|57.95|58.76|58.06|58.78|58.08|58.63|57.93|82
1656238800000|2022-06-26 10:20:00|58.75|58.05|58.75|58.05|58.79|58.09|58.74|58.04|83
1656239100000|2022-06-26 10:25:00|58.76|58.06|58.7|58|58.84|58.14|58.69|57.99|71
1656239400000|2022-06-26 10:30:00|58.69|57.99|58.71|58.01|58.73|58.03|58.52|57.82|148
1656239700000|2022-06-26 10:35:00|58.72|58.02|58.7|58|58.72|58.02|58.65|57.95|90
1656240000000|2022-06-26 10:40:00|58.69|57.99|58.62|57.92|58.69|57.99|58.62|57.92|68
1656240300000|2022-06-26 10:45:00|58.61|57.91|58.79|58.09|58.8|58.1|58.59|57.89|112
1656240600000|2022-06-26 10:50:00|58.8|58.1|58.97|58.27|58.97|58.27|58.75|58.05|72
1656240900000|2022-06-26 10:55:00|58.98|58.28|58.95|58.25|59.01|58.31|58.9|58.2|84
1656241200000|2022-06-26 11:00:00|58.96|58.26|58.94|58.24|58.96|58.26|58.92|58.22|60
1656241500000|2022-06-26 11:05:00|58.93|58.23|58.85|58.15|58.96|58.26|58.8|58.1|89
1656241800000|2022-06-26 11:10:00|58.84|58.14|58.8|58.1|58.85|58.15|58.71|58.01|62
1656242100000|2022-06-26 11:15:00|58.81|58.11|58.82|58.12|58.84|58.14|58.8|58.1|57
1656242400000|2022-06-26 11:20:00|58.83|58.13|58.85|58.15|58.88|58.18|58.81|58.11|75
1656242700000|2022-06-26 11:25:00|58.84|58.14|59.14|58.44|59.19|58.49|58.84|58.14|143
1656243000000|2022-06-26 11:30:00|59.13|58.43|59.3|58.6|59.39|58.69|59.06|58.36|160
1656243300000|2022-06-26 11:35:00|59.31|58.61|59.36|58.66|59.46|58.76|59.3|58.6|166
1656243600000|2022-06-26 11:40:00|59.37|58.67|59.64|58.94|59.83|59.13|59.36|58.66|307
1656243900000|2022-06-26 11:45:00|59.63|58.93|59.54|58.84|59.68|58.98|59.54|58.84|182
1656244200000|2022-06-26 11:50:00|59.55|58.85|59.78|59.08|59.78|59.08|59.53|58.83|182
1656244500000|2022-06-26 11:55:00|59.79|59.09|59.95|59.25|60.17|59.47|59.78|59.08|358
1656244800000|2022-06-26 12:00:00|59.94|59.24|60.03|59.33|60.03|59.33|59.82|59.12|244
1656245100000|2022-06-26 12:05:00|60.04|59.34|60.29|59.59|60.35|59.65|60.04|59.34|196
1656245400000|2022-06-26 12:10:00|60.28|59.58|60.47|59.77|60.72|60.02|60.28|59.58|292
1656245700000|2022-06-26 12:15:00|60.48|59.78|60.11|59.41|60.51|59.81|60.11|59.41|183
1656246000000|2022-06-26 12:20:00|60.1|59.4|59.75|59.05|60.16|59.46|59.74|59.04|221
1656246300000|2022-06-26 12:25:00|59.74|59.04|59.61|58.91|59.8|59.1|59.61|58.91|197
1656246600000|2022-06-26 12:30:00|59.59|58.89|59.66|58.96|59.87|59.17|59.58|58.88|226
1656246900000|2022-06-26 12:35:00|59.65|58.95|59.76|59.06|59.76|59.06|59.63|58.93|135
1656247200000|2022-06-26 12:40:00|59.75|59.05|59.63|58.93|59.75|59.05|59.59|58.89|155
1656247500000|2022-06-26 12:45:00|59.64|58.94|59.69|58.99|59.76|59.06|59.62|58.92|96
1656247800000|2022-06-26 12:50:00|59.68|58.98|59.5|58.8|59.75|59.05|59.49|58.79|118
1656248100000|2022-06-26 12:55:00|59.49|58.79|58.9|58.2|59.49|58.79|58.85|58.15|376
1656248400000|2022-06-26 13:00:00|58.89|58.19|58.8|58.1|58.89|58.19|58.69|57.99|272
1656248700000|2022-06-26 13:05:00|58.79|58.09|58.62|57.92|58.79|58.09|58.47|57.77|279
1656249000000|2022-06-26 13:10:00|58.61|57.91|58.7|58|58.7|58|58.55|57.85|175
1656249300000|2022-06-26 13:15:00|58.71|58.01|58.59|57.89|58.83|58.13|58.57|57.87|235
1656249600000|2022-06-26 13:20:00|58.58|57.88|58.51|57.81|58.68|57.98|58.51|57.81|154
1656249900000|2022-06-26 13:25:00|58.52|57.82|58.56|57.86|58.58|57.88|58.45|57.75|119
1656250200000|2022-06-26 13:30:00|58.55|57.85|58.74|58.04|58.79|58.09|58.54|57.84|131
1656250500000|2022-06-26 13:35:00|58.75|58.05|58.58|57.88|58.8|58.1|58.5|57.8|142
1656250800000|2022-06-26 13:40:00|58.57|57.87|58.57|57.87|58.66|57.96|58.53|57.83|182
1656251100000|2022-06-26 13:45:00|58.58|57.88|58.54|57.84|58.63|57.93|58.51|57.81|155
1656251400000|2022-06-26 13:50:00|58.55|57.85|58.41|57.71|58.61|57.91|58.4|57.7|138
1656251700000|2022-06-26 13:55:00|58.42|57.72|58.57|57.87|58.59|57.89|58.41|57.71|123
1656252000000|2022-06-26 14:00:00|58.56|57.86|58.65|57.95|58.67|57.97|58.54|57.84|100
1656252300000|2022-06-26 14:05:00|58.64|57.94|58.82|58.12|58.84|58.14|58.64|57.94|183
1656252600000|2022-06-26 14:10:00|58.83|58.13|58.77|58.07|58.83|58.13|58.76|58.06|60
1656252900000|2022-06-26 14:15:00|58.76|58.06|58.78|58.08|58.79|58.09|58.7|58|80
1656253200000|2022-06-26 14:20:00|58.77|58.07|58.97|58.27|59|58.3|58.76|58.06|84
1656253500000|2022-06-26 14:25:00|58.96|58.26|59.08|58.38|59.11|58.41|58.96|58.26|125
1656253800000|2022-06-26 14:30:00|59.07|58.37|58.99|58.29|59.13|58.43|58.99|58.29|175
1656254100000|2022-06-26 14:35:00|58.98|58.28|58.93|58.23|59.03|58.33|58.87|58.17|178
1656254400000|2022-06-26 14:40:00|58.94|58.24|58.97|58.27|59.03|58.33|58.93|58.23|94
1656254700000|2022-06-26 14:45:00|58.96|58.26|58.94|58.24|59.04|58.34|58.93|58.23|118
1656255000000|2022-06-26 14:50:00|58.93|58.23|58.82|58.12|58.94|58.24|58.81|58.11|97
1656255300000|2022-06-26 14:55:00|58.83|58.13|58.79|58.09|58.86|58.16|58.78|58.08|88
1656255600000|2022-06-26 15:00:00|58.8|58.1|58.42|57.72|58.82|58.12|58.42|57.72|158
1656255900000|2022-06-26 15:05:00|58.41|57.71|57.9|57.2|58.42|57.72|57.84|57.14|313
1656256200000|2022-06-26 15:10:00|57.91|57.21|58.22|57.52|58.24|57.54|57.91|57.21|195
1656256500000|2022-06-26 15:15:00|58.23|57.53|58.14|57.44|58.23|57.53|58.05|57.35|144
1656256800000|2022-06-26 15:20:00|58.15|57.45|58|57.3|58.15|57.45|57.95|57.25|99
1656257100000|2022-06-26 15:25:00|57.99|57.29|58.08|57.38|58.08|57.38|57.78|57.08|121
1656257400000|2022-06-26 15:30:00|58.09|57.39|58.02|57.32|58.09|57.39|57.95|57.25|133
1656257700000|2022-06-26 15:35:00|58.03|57.33|58.29|57.59|58.31|57.61|58|57.3|131
1656258000000|2022-06-26 15:40:00|58.28|57.58|58.37|57.67|58.4|57.7|58.28|57.58|120
1656258300000|2022-06-26 15:45:00|58.36|57.66|58.4|57.7|58.42|57.72|58.35|57.65|93
1656258600000|2022-06-26 15:50:00|58.39|57.69|58.33|57.63|58.39|57.69|58.32|57.62|81
1656258900000|2022-06-26 15:55:00|58.34|57.64|58.35|57.65|58.38|57.68|58.33|57.63|26
1656259200000|2022-06-26 16:00:00|58.36|57.66|58.36|57.66|58.39|57.69|58.26|57.56|118
1656259500000|2022-06-26 16:05:00|58.37|57.67|58.27|57.57|58.39|57.69|58.26|57.56|59
1656259800000|2022-06-26 16:10:00|58.28|57.58|58.34|57.64|58.36|57.66|58.08|57.38|129
1656260100000|2022-06-26 16:15:00|58.33|57.63|58.69|57.99|58.71|58.01|58.31|57.61|182
1656260400000|2022-06-26 16:20:00|58.7|58|58.94|58.24|58.96|58.26|58.7|58|138
1656260700000|2022-06-26 16:25:00|58.93|58.23|58.9|58.2|58.96|58.26|58.86|58.16|153
1656261000000|2022-06-26 16:30:00|58.89|58.19|58.82|58.12|58.89|58.19|58.75|58.05|79
1656261300000|2022-06-26 16:35:00|58.83|58.13|58.92|58.22|59.04|58.34|58.79|58.09|176
1656261600000|2022-06-26 16:40:00|58.93|58.23|58.98|58.28|58.98|58.28|58.92|58.22|93
1656261900000|2022-06-26 16:45:00|58.97|58.27|59.04|58.34|59.09|58.39|58.95|58.25|105
1656262200000|2022-06-26 16:50:00|59.03|58.33|59.06|58.36|59.09|58.39|59.02|58.32|76
1656262500000|2022-06-26 16:55:00|59.07|58.37|58.89|58.19|59.09|58.39|58.81|58.11|112
1656262800000|2022-06-26 17:00:00|58.88|58.18|58.92|58.22|58.92|58.22|58.73|58.03|144
1656263100000|2022-06-26 17:05:00|58.93|58.23|58.92|58.22|58.95|58.25|58.9|58.2|73
1656263400000|2022-06-26 17:10:00|58.93|58.23|58.72|58.02|58.93|58.23|58.72|58.02|89
1656263700000|2022-06-26 17:15:00|58.71|58.01|58.66|57.96|58.75|58.05|58.64|57.94|89
1656264000000|2022-06-26 17:20:00|58.67|57.97|58.39|57.69|58.68|57.98|58.33|57.63|155
1656264300000|2022-06-26 17:25:00|58.38|57.68|58.22|57.52|58.44|57.74|58.11|57.41|208
1656264600000|2022-06-26 17:30:00|58.21|57.51|58.26|57.56|58.3|57.6|58.12|57.42|176
1656264900000|2022-06-26 17:35:00|58.27|57.57|58.24|57.54|58.31|57.61|58.21|57.51|154
1656265200000|2022-06-26 17:40:00|58.25|57.55|58.41|57.71|58.41|57.71|58.23|57.53|120
1656265500000|2022-06-26 17:45:00|58.42|57.72|58.44|57.74|58.45|57.75|58.35|57.65|118
1656265800000|2022-06-26 17:50:00|58.43|57.73|58.51|57.81|58.52|57.82|58.41|57.71|86
1656266100000|2022-06-26 17:55:00|58.52|57.82|58.55|57.85|58.6|57.9|58.51|57.81|66
1656266400000|2022-06-26 18:00:00|58.54|57.84|58.38|57.68|58.56|57.86|58.35|57.65|113
1656266700000|2022-06-26 18:05:00|58.39|57.69|58.24|57.54|58.4|57.7|58.22|57.52|132
1656267000000|2022-06-26 18:10:00|58.23|57.53|58.28|57.58|58.33|57.63|58.21|57.51|101
1656267300000|2022-06-26 18:15:00|58.27|57.57|58.03|57.33|58.31|57.61|57.96|57.26|118
1656267600000|2022-06-26 18:20:00|58.02|57.32|58.11|57.41|58.2|57.5|57.9|57.2|171
1656267900000|2022-06-26 18:25:00|58.12|57.42|58.1|57.4|58.15|57.45|57.98|57.28|131
1656268200000|2022-06-26 18:30:00|58.09|57.39|58.09|57.39|58.15|57.45|57.98|57.28|172
1656268500000|2022-06-26 18:35:00|58.08|57.38|58|57.3|58.09|57.39|57.95|57.25|115
1656268800000|2022-06-26 18:40:00|58.01|57.31|58.09|57.39|58.09|57.39|57.97|57.27|119
1656269100000|2022-06-26 18:45:00|58.1|57.4|58.17|57.47|58.19|57.49|58.07|57.37|71
1656269400000|2022-06-26 18:50:00|58.16|57.46|58.15|57.45|58.18|57.48|58.12|57.42|86
1656269700000|2022-06-26 18:55:00|58.16|57.46|58.13|57.43|58.21|57.51|58.06|57.36|85
1656270000000|2022-06-26 19:00:00|58.14|57.44|58.13|57.43|58.2|57.5|58.08|57.38|110
1656270300000|2022-06-26 19:05:00|58.14|57.44|58.31|57.61|58.32|57.62|58.14|57.44|121
1656270600000|2022-06-26 19:10:00|58.3|57.6|58.36|57.66|58.42|57.72|58.3|57.6|104
1656270900000|2022-06-26 19:15:00|58.35|57.65|58.35|57.65|58.37|57.67|58.32|57.62|138
1656271200000|2022-06-26 19:20:00|58.37|57.67|58.9|57.2|58.91|57.71|58.35|57.2|108
1656271500000|2022-06-26 19:25:00|58.91|57.21|58.95|57.25|59.01|57.31|58.9|57.2|102
1656271800000|2022-06-26 19:30:00|58.94|57.24|58.9|57.2|58.94|57.24|58.88|57.18|40
1656272100000|2022-06-26 19:35:00|58.91|57.21|58.91|57.21|58.93|57.23|58.9|57.2|45
1656272400000|2022-06-26 19:40:00|58.92|57.22|58.95|57.25|58.98|57.28|58.91|57.21|70
1656272700000|2022-06-26 19:45:00|58.94|57.24|59.13|57.43|59.14|57.44|58.93|57.23|78
1656273000000|2022-06-26 19:50:00|59.12|57.42|59.16|57.46|59.29|57.59|59.12|57.42|73
1656273300000|2022-06-26 19:55:00|59.17|57.47|59.09|57.39|59.19|57.49|59.08|57.38|61
1656273600000|2022-06-26 20:00:00|59.08|57.38|59.08|57.38|59.11|57.41|59.05|57.35|116
1656273900000|2022-06-26 20:05:00|59.09|57.39|59.21|57.51|59.24|57.54|59.08|57.38|78
1656274200000|2022-06-26 20:10:00|59.2|57.5|59.17|57.47|59.24|57.54|59.15|57.45|66
1656274500000|2022-06-26 20:15:00|59.16|57.46|59.05|57.35|59.17|57.47|58.97|57.27|100
1656274800000|2022-06-26 20:20:00|59.04|57.34|59.14|57.44|59.14|57.44|59.02|57.32|96
1656275100000|2022-06-26 20:25:00|59.13|57.43|59.12|57.42|59.15|57.45|59.11|57.41|61
1656275400000|2022-06-26 20:30:00|59.11|57.41|59.26|57.56|59.32|57.62|59.1|57.4|90
1656275700000|2022-06-26 20:35:00|59.25|57.55|59.24|57.54|59.27|57.57|59.23|57.53|52
1656276000000|2022-06-26 20:40:00|59.23|57.53|59.25|57.55|59.26|57.56|59.22|57.52|62
1656276300000|2022-06-26 20:45:00|59.24|57.54|59.54|57.84|59.65|57.95|59.24|57.54|198
1656276600000|2022-06-26 20:50:00|59.55|57.85|59.59|57.89|59.63|57.93|59.55|57.85|155
1656276900000|2022-06-26 20:55:00|59.6|57.9|59.64|57.94|59.67|57.97|59.55|57.85|121
1656277200000|2022-06-26 21:00:00|59.65|57.95|59.44|57.74|59.66|57.96|59.4|57.7|174
1656277500000|2022-06-26 21:05:00|59.43|57.73|59.32|57.62|59.44|57.74|59.31|57.61|141
1656277800000|2022-06-26 21:10:00|59.33|57.63|59.31|57.61|59.35|57.65|59.26|57.56|144
1656278100000|2022-06-26 21:15:00|59.32|57.62|59.21|57.51|59.35|57.65|59.21|57.51|97
1656278400000|2022-06-26 21:20:00|59.22|57.52|59.12|57.42|59.24|57.54|59.1|57.4|66
1656278700000|2022-06-26 21:25:00|59.11|57.41|59.14|57.44|59.14|57.44|59.11|57.41|132
1656279000000|2022-06-26 21:30:00|59.13|57.43|58.63|57.93|59.14|57.94|58.61|57.42|78
1656279300000|2022-06-26 21:35:00|58.64|57.94|58.77|58.07|58.78|58.08|58.63|57.93|152
1656279600000|2022-06-26 21:40:00|58.78|58.08|58.78|58.08|58.79|58.09|58.76|58.06|85
1656279900000|2022-06-26 21:45:00|58.77|58.07|58.7|58|58.81|58.11|58.66|57.96|101
1656280200000|2022-06-26 21:50:00|58.72|58.02|58.66|57.96|58.72|58.02|58.64|57.94|84
1656280500000|2022-06-26 21:55:00|58.67|57.97|58.74|58.04|58.75|58.05|58.66|57.96|51
1656280800000|2022-06-26 22:00:00|58.73|58.03|58.62|57.92|58.77|58.07|58.52|57.82|245
1656281100000|2022-06-26 22:05:00|58.61|57.91|58.68|57.98|58.69|57.99|58.51|57.81|127
1656281400000|2022-06-26 22:10:00|58.67|57.97|58.54|57.84|58.68|57.98|58.51|57.81|161
1656281700000|2022-06-26 22:15:00|58.53|57.83|58.13|57.43|58.56|57.86|58.12|57.42|223
1656282000000|2022-06-26 22:20:00|58.12|57.42|57.77|57.07|58.13|57.43|57.72|57.02|305
1656282300000|2022-06-26 22:25:00|57.76|57.06|57.58|56.88|57.79|57.09|57.48|56.78|329
1656282600000|2022-06-26 22:30:00|57.59|56.89|57.43|56.73|57.59|56.89|57.43|56.73|227
1656282900000|2022-06-26 22:35:00|57.44|56.74|57.31|56.61|57.52|56.82|57.15|56.45|296
1656283200000|2022-06-26 22:40:00|57.3|56.6|57.4|56.7|57.42|56.72|57.28|56.58|200
1656283500000|2022-06-26 22:45:00|57.39|56.69|57.43|56.73|57.47|56.77|57.35|56.65|130
1656283800000|2022-06-26 22:50:00|57.44|56.74|57.65|56.95|57.68|56.98|57.34|56.64|212
1656284100000|2022-06-26 22:55:00|57.66|56.96|57.75|57.05|57.75|57.05|57.54|56.84|207
1656284400000|2022-06-26 23:00:00|57.74|57.04|57.92|57.22|57.94|57.24|57.67|56.97|200
1656284700000|2022-06-26 23:05:00|57.93|57.23|57.76|57.06|58.01|57.31|57.72|57.02|271
1656285000000|2022-06-26 23:10:00|57.75|57.05|57.82|57.12|57.87|57.17|57.75|57.05|227
1656285300000|2022-06-26 23:15:00|57.83|57.13|57.74|57.04|57.84|57.14|57.7|57|226
1656285600000|2022-06-26 23:20:00|57.75|57.05|57.75|57.05|57.78|57.08|57.7|57|238
1656285900000|2022-06-26 23:25:00|57.74|57.04|57.77|57.07|57.84|57.14|57.61|56.91|266
1656286200000|2022-06-26 23:30:00|57.78|57.08|57.75|57.05|57.87|57.17|57.74|57.04|207
1656286500000|2022-06-26 23:35:00|57.76|57.06|57.63|56.93|57.77|57.07|57.6|56.9|280
1656286800000|2022-06-26 23:40:00|57.64|56.94|57.25|56.55|57.64|56.94|57.22|56.52|313
1656287100000|2022-06-26 23:45:00|57.24|56.54|57.38|56.68|57.41|56.71|57.21|56.51|336
1656287400000|2022-06-26 23:50:00|57.39|56.69|57.29|56.59|57.41|56.71|57.27|56.57|255
1656287700000|2022-06-26 23:55:00|57.28|56.58|56.97|56.27|57.28|56.58|56.96|56.26|317
1656288000000|2022-06-27 00:00:00|56.96|56.26|57.06|56.36|57.17|56.47|56.82|56.12|307
1656288300000|2022-06-27 00:05:00|57.05|56.35|57.42|56.72|57.43|56.73|57.04|56.34|301
1656288600000|2022-06-27 00:10:00|57.41|56.71|57.29|56.59|57.47|56.77|57.18|56.48|313
1656288900000|2022-06-27 00:15:00|57.3|56.6|57.4|56.7|57.42|56.72|57.21|56.51|250
1656289200000|2022-06-27 00:20:00|57.41|56.71|57.6|56.9|57.69|56.99|57.39|56.69|285
1656289500000|2022-06-27 00:25:00|57.59|56.89|57.54|56.84|57.62|56.92|57.49|56.79|209
1656289800000|2022-06-27 00:30:00|57.55|56.85|57.61|56.91|57.71|57.01|57.52|56.82|220
1656290100000|2022-06-27 00:35:00|57.62|56.92|57.51|56.81|57.69|56.99|57.48|56.78|208
1656290400000|2022-06-27 00:40:00|57.52|56.82|57.67|56.97|57.68|56.98|57.48|56.78|236
1656290700000|2022-06-27 00:45:00|57.66|56.96|57.45|56.75|57.71|57.01|57.4|56.7|236
1656291000000|2022-06-27 00:50:00|57.44|56.74|57.41|56.71|57.62|56.92|57.35|56.65|248
1656291300000|2022-06-27 00:55:00|57.42|56.72|57.6|56.9|57.71|57.01|57.31|56.61|362
1656291600000|2022-06-27 01:00:00|57.59|56.89|57.68|56.98|57.69|56.99|57.52|56.82|245
1656291900000|2022-06-27 01:05:00|57.69|56.99|57.64|56.94|57.77|57.07|57.55|56.85|289
1656292200000|2022-06-27 01:10:00|57.63|56.93|57.53|56.83|57.65|56.95|57.41|56.71|234
1656292500000|2022-06-27 01:15:00|57.54|56.84|57.6|56.9|57.73|57.03|57.49|56.79|314
1656292800000|2022-06-27 01:20:00|57.59|56.89|57.71|57.01|57.76|57.06|57.58|56.88|270
1656293100000|2022-06-27 01:25:00|57.72|57.02|57.62|56.92|57.72|57.02|57.55|56.85|270
1656293400000|2022-06-27 01:30:00|57.63|56.93|57.65|56.95|57.73|57.03|57.48|56.78|249
1656293700000|2022-06-27 01:35:00|57.66|56.96|57.68|56.98|57.71|57.01|57.63|56.93|179
1656294000000|2022-06-27 01:40:00|57.67|56.97|57.61|56.91|57.68|56.98|57.59|56.89|175
1656294300000|2022-06-27 01:45:00|57.62|56.92|57.7|57|57.72|57.02|57.58|56.88|227
1656294600000|2022-06-27 01:50:00|57.71|57.01|57.85|57.15|57.85|57.15|57.64|56.94|207
1656294900000|2022-06-27 01:55:00|57.84|57.14|57.81|57.11|57.85|57.15|57.76|57.06|169
1656295200000|2022-06-27 02:00:00|57.8|57.1|57.89|57.19|57.91|57.21|57.8|57.1|141
1656295500000|2022-06-27 02:05:00|57.9|57.2|57.89|57.19|57.97|57.27|57.87|57.17|171
1656295800000|2022-06-27 02:10:00|57.87|57.17|57.83|57.13|57.94|57.24|57.82|57.12|138
1656296100000|2022-06-27 02:15:00|57.84|57.14|57.87|57.17|57.93|57.23|57.84|57.14|90
1656296400000|2022-06-27 02:20:00|57.88|57.18|57.93|57.23|57.93|57.23|57.86|57.16|76
1656296700000|2022-06-27 02:25:00|57.94|57.24|57.87|57.17|57.94|57.24|57.85|57.15|79
1656297000000|2022-06-27 02:30:00|57.86|57.16|58.35|57.65|58.44|57.74|57.86|57.16|251
1656297300000|2022-06-27 02:35:00|58.34|57.64|58.48|57.78|58.5|57.8|58.31|57.61|170
1656297600000|2022-06-27 02:40:00|58.49|57.79|58.42|57.72|58.5|57.8|58.41|57.71|160
1656297900000|2022-06-27 02:45:00|58.41|57.71|58.32|57.62|58.51|57.81|58.32|57.62|206
1656298200000|2022-06-27 02:50:00|58.31|57.61|58.25|57.55|58.32|57.62|58.25|57.55|145
1656298500000|2022-06-27 02:55:00|58.24|57.54|58.23|57.53|58.26|57.56|58.19|57.49|86
1656298800000|2022-06-27 03:00:00|58.24|57.54|58.27|57.57|58.28|57.58|58.17|57.47|86
1656299100000|2022-06-27 03:05:00|58.26|57.56|58.19|57.49|58.28|57.58|58.14|57.44|75
1656299400000|2022-06-27 03:10:00|58.18|57.48|58.31|57.61|58.38|57.68|58.14|57.44|183
1656299700000|2022-06-27 03:15:00|58.32|57.62|58.23|57.53|58.33|57.63|58.23|57.53|133
1656300000000|2022-06-27 03:20:00|58.22|57.52|58.13|57.43|58.25|57.55|58.13|57.43|145
1656300300000|2022-06-27 03:25:00|58.14|57.44|58.06|57.36|58.17|57.47|58.03|57.33|124
1656300600000|2022-06-27 03:30:00|58.05|57.35|58.1|57.4|58.14|57.44|58.05|57.35|163
1656300900000|2022-06-27 03:35:00|58.11|57.41|58.11|57.41|58.13|57.43|58.1|57.4|51
1656301200000|2022-06-27 03:40:00|58.12|57.42|58.07|57.37|58.15|57.45|58.04|57.34|104
1656301500000|2022-06-27 03:45:00|58.06|57.36|58.04|57.34|58.12|57.42|58.02|57.32|78
1656301800000|2022-06-27 03:50:00|58.03|57.33|58.11|57.41|58.14|57.44|58.02|57.32|146
1656302100000|2022-06-27 03:55:00|58.12|57.42|58.16|57.46|58.23|57.53|58.11|57.41|134
1656302400000|2022-06-27 04:00:00|58.17|57.47|58.09|57.39|58.19|57.49|58.08|57.38|140
1656302700000|2022-06-27 04:05:00|58.08|57.38|58.12|57.42|58.14|57.44|58.08|57.38|92
1656303000000|2022-06-27 04:10:00|58.13|57.43|58.21|57.51|58.21|57.51|58.13|57.43|73
1656303300000|2022-06-27 04:15:00|58.2|57.5|58.21|57.51|58.26|57.56|58.09|57.39|196
1656303600000|2022-06-27 04:20:00|58.2|57.5|58.45|57.75|58.46|57.76|58.17|57.47|280
1656303900000|2022-06-27 04:25:00|58.44|57.74|58.25|57.55|58.45|57.75|58.25|57.55|179
1656304200000|2022-06-27 04:30:00|58.26|57.56|58.32|57.62|58.34|57.64|58.26|57.56|84
1656304500000|2022-06-27 04:35:00|58.33|57.63|58.46|57.76|58.47|57.77|58.3|57.6|120
1656304800000|2022-06-27 04:40:00|58.45|57.75|58.44|57.74|58.46|57.76|58.39|57.69|261
1656305100000|2022-06-27 04:45:00|58.45|57.75|58.41|57.71|58.45|57.75|58.38|57.68|184
1656305400000|2022-06-27 04:50:00|58.42|57.72|58.4|57.7|58.45|57.75|58.36|57.66|112
1656305700000|2022-06-27 04:55:00|58.39|57.69|58.36|57.66|58.39|57.69|58.32|57.62|91
1656306000000|2022-06-27 05:00:00|58.37|57.67|58.38|57.68|58.4|57.7|58.33|57.63|104
1656306300000|2022-06-27 05:05:00|58.39|57.69|58.38|57.68|58.45|57.75|58.37|57.67|109
1656306600000|2022-06-27 05:10:00|58.37|57.67|58.35|57.65|58.48|57.78|58.32|57.62|86
1656306900000|2022-06-27 05:15:00|58.36|57.66|58.12|57.42|58.36|57.66|58.08|57.38|183
1656307200000|2022-06-27 05:20:00|58.11|57.41|57.83|57.13|58.12|57.42|57.83|57.13|193
1656307500000|2022-06-27 05:25:00|57.82|57.12|57.7|57|57.89|57.19|57.58|56.88|236
1656307800000|2022-06-27 05:30:00|57.71|57.01|57.81|57.11|57.82|57.12|57.68|56.98|150
1656308100000|2022-06-27 05:35:00|57.8|57.1|57.86|57.16|57.86|57.16|57.79|57.09|151
1656308400000|2022-06-27 05:40:00|57.87|57.17|57.88|57.18|57.91|57.21|57.86|57.16|102
1656308700000|2022-06-27 05:45:00|57.87|57.17|58.03|57.33|58.04|57.34|57.86|57.16|144
1656309000000|2022-06-27 05:50:00|58.01|57.31|57.92|57.22|58.02|57.32|57.9|57.2|137
1656309300000|2022-06-27 05:55:00|57.91|57.21|57.98|57.28|58|57.3|57.9|57.2|164
1656309600000|2022-06-27 06:00:00|57.97|57.27|57.89|57.19|58|57.3|57.87|57.17|179
1656309900000|2022-06-27 06:05:00|57.9|57.2|57.8|57.1|57.9|57.2|57.74|57.04|170
1656310200000|2022-06-27 06:10:00|57.79|57.09|57.88|57.18|57.94|57.24|57.79|57.09|145
1656310500000|2022-06-27 06:15:00|57.89|57.19|57.95|57.25|57.99|57.29|57.87|57.17|143
1656310800000|2022-06-27 06:20:00|57.96|57.26|57.87|57.17|57.97|57.27|57.86|57.16|105
1656311100000|2022-06-27 06:25:00|57.88|57.18|57.84|57.14|57.9|57.2|57.79|57.09|124
1656311400000|2022-06-27 06:30:00|57.83|57.13|57.91|57.21|57.97|57.27|57.81|57.11|123
1656311700000|2022-06-27 06:35:00|57.9|57.2|57.97|57.27|57.98|57.28|57.9|57.2|104
1656312000000|2022-06-27 06:40:00|57.98|57.28|57.94|57.24|57.99|57.29|57.91|57.21|114
1656312300000|2022-06-27 06:45:00|57.95|57.25|57.87|57.17|57.99|57.29|57.86|57.16|109
1656312600000|2022-06-27 06:50:00|57.88|57.18|58.14|57.44|58.15|57.45|57.88|57.18|171
1656312900000|2022-06-27 06:55:00|58.15|57.45|58.24|57.54|58.25|57.55|58.14|57.44|138
1656313200000|2022-06-27 07:00:00|58.23|57.53|58.33|57.63|58.34|57.64|58.2|57.5|203
1656313500000|2022-06-27 07:05:00|58.32|57.62|58.38|57.68|58.43|57.73|58.24|57.54|184
1656313800000|2022-06-27 07:10:00|58.39|57.69|58.4|57.7|58.41|57.71|58.34|57.64|189
1656314100000|2022-06-27 07:15:00|58.39|57.69|58.51|57.81|58.58|57.88|58.39|57.69|244
1656314400000|2022-06-27 07:20:00|58.5|57.8|58.59|57.89|58.63|57.93|58.5|57.8|166
1656314700000|2022-06-27 07:25:00|58.6|57.9|58.78|58.08|58.82|58.12|58.6|57.9|219
1656315000000|2022-06-27 07:30:00|58.79|58.09|58.93|58.23|58.93|58.23|58.71|58.01|208
1656315300000|2022-06-27 07:35:00|58.91|58.21|58.86|58.16|58.92|58.22|58.83|58.13|149
1656315600000|2022-06-27 07:40:00|58.85|58.15|58.79|58.09|58.86|58.16|58.73|58.03|127
1656315900000|2022-06-27 07:45:00|58.78|58.08|58.63|57.93|58.79|58.09|58.63|57.93|204
1656316200000|2022-06-27 07:50:00|58.64|57.94|58.63|57.93|58.67|57.97|58.57|57.87|217
1656316500000|2022-06-27 07:55:00|58.64|57.94|58.63|57.93|58.66|57.96|58.61|57.91|114
1656316800000|2022-06-27 08:00:00|58.64|57.94|58.88|58.18|58.9|58.2|58.63|57.93|179
1656317100000|2022-06-27 08:05:00|58.89|58.19|58.95|58.25|58.96|58.26|58.89|58.19|124
1656317400000|2022-06-27 08:10:00|58.94|58.24|58.9|58.2|58.95|58.25|58.88|58.18|87
1656317700000|2022-06-27 08:15:00|58.91|58.21|58.85|58.15|58.94|58.24|58.81|58.11|116
1656318000000|2022-06-27 08:20:00|58.84|58.14|58.71|58.01|58.85|58.15|58.68|57.98|93
1656318300000|2022-06-27 08:25:00|58.72|58.02|58.67|57.97|58.76|58.06|58.63|57.93|179
1656318600000|2022-06-27 08:30:00|58.68|57.98|58.52|57.82|58.69|57.99|58.5|57.8|186
1656318900000|2022-06-27 08:35:00|58.53|57.83|58.63|57.93|58.86|58.16|58.5|57.8|237
1656319200000|2022-06-27 08:40:00|58.64|57.94|58.64|57.94|58.7|58|58.62|57.92|220
1656319500000|2022-06-27 08:45:00|58.65|57.95|58.6|57.9|58.66|57.96|58.58|57.88|204
1656319800000|2022-06-27 08:50:00|58.61|57.91|58.68|57.98|58.71|58.01|58.59|57.89|181
1656320100000|2022-06-27 08:55:00|58.67|57.97|58.81|58.11|58.9|58.2|58.65|57.95|191
1656320400000|2022-06-27 09:00:00|58.82|58.12|58.75|58.05|58.85|58.15|58.73|58.03|176
1656320700000|2022-06-27 09:05:00|58.74|58.04|58.64|57.94|58.76|58.06|58.63|57.93|162
1656321000000|2022-06-27 09:10:00|58.63|57.93|58.65|57.95|58.68|57.98|58.57|57.87|161
1656321300000|2022-06-27 09:15:00|58.66|57.96|58.56|57.86|58.66|57.96|58.55|57.85|175
1656321600000|2022-06-27 09:20:00|58.57|57.87|58.61|57.91|58.64|57.94|58.54|57.84|181
1656321900000|2022-06-27 09:25:00|58.6|57.9|58.59|57.89|58.61|57.91|58.52|57.82|169
1656322200000|2022-06-27 09:30:00|58.58|57.88|58.56|57.86|58.62|57.92|58.55|57.85|142
1656322500000|2022-06-27 09:35:00|58.57|57.87|58.68|57.98|58.69|57.99|58.52|57.82|163
1656322800000|2022-06-27 09:40:00|58.69|57.99|58.6|57.9|58.77|58.07|58.57|57.87|235
1656323100000|2022-06-27 09:45:00|58.61|57.91|58.69|57.99|58.73|58.03|58.57|57.87|213
1656323400000|2022-06-27 09:50:00|58.68|57.98|58.54|57.84|58.71|58.01|58.53|57.83|147
1656323700000|2022-06-27 09:55:00|58.53|57.83|58.5|57.8|58.56|57.86|58.47|57.77|125
1656324000000|2022-06-27 10:00:00|58.49|57.79|58.46|57.76|58.54|57.84|58.44|57.74|151
1656324300000|2022-06-27 10:05:00|58.45|57.75|58.25|57.55|58.45|57.75|58.23|57.53|156
1656324600000|2022-06-27 10:10:00|58.24|57.54|58.32|57.62|58.34|57.64|58.24|57.54|220
1656324900000|2022-06-27 10:15:00|58.33|57.63|58.6|57.9|58.64|57.94|58.32|57.62|290
1656325200000|2022-06-27 10:20:00|58.61|57.91|58.48|57.78|58.63|57.93|58.47|57.77|190
1656325500000|2022-06-27 10:25:00|58.49|57.79|58.5|57.8|58.61|57.91|58.47|57.77|185
1656325800000|2022-06-27 10:30:00|58.49|57.79|58.57|57.87|58.59|57.89|58.44|57.74|187
1656326100000|2022-06-27 10:35:00|58.58|57.88|58.47|57.77|58.59|57.89|58.45|57.75|165
1656326400000|2022-06-27 10:40:00|58.48|57.78|58.42|57.72|58.48|57.78|58.37|57.67|111
1656326700000|2022-06-27 10:45:00|58.43|57.73|58.29|57.59|58.43|57.73|58.28|57.58|195
1656327000000|2022-06-27 10:50:00|58.28|57.58|58.39|57.69|58.45|57.75|58.28|57.58|154
1656327300000|2022-06-27 10:55:00|58.38|57.68|58.37|57.67|58.4|57.7|58.34|57.64|121
1656327600000|2022-06-27 11:00:00|58.36|57.66|58.31|57.61|58.4|57.7|58.31|57.61|107
1656327900000|2022-06-27 11:05:00|58.32|57.62|58.49|57.79|58.51|57.81|58.25|57.55|162
1656328200000|2022-06-27 11:10:00|58.5|57.8|58.49|57.79|58.55|57.85|58.45|57.75|136
1656328500000|2022-06-27 11:15:00|58.48|57.78|58.47|57.77|58.55|57.85|58.46|57.76|108
1656328800000|2022-06-27 11:20:00|58.48|57.78|58.24|57.54|58.48|57.78|58.15|57.45|233
1656329100000|2022-06-27 11:25:00|58.25|57.55|58.26|57.56|58.28|57.58|58.12|57.42|161
1656329400000|2022-06-27 11:30:00|58.25|57.55|58.2|57.5|58.35|57.65|58.13|57.43|204
1656329700000|2022-06-27 11:35:00|58.19|57.49|58.24|57.54|58.3|57.6|58.17|57.47|220
1656330000000|2022-06-27 11:40:00|58.23|57.53|58.28|57.58|58.31|57.61|58.18|57.48|209
1656330300000|2022-06-27 11:45:00|58.29|57.59|58.28|57.58|58.31|57.61|58.25|57.55|97
1656330600000|2022-06-27 11:50:00|58.32|57.62|58.19|57.49|58.32|57.62|58.18|57.48|154
1656330900000|2022-06-27 11:55:00|58.18|57.48|58.16|57.46|58.21|57.51|58.11|57.41|202
1656331200000|2022-06-27 12:00:00|58.15|57.45|58.16|57.46|58.22|57.52|58.1|57.4|315
1656331500000|2022-06-27 12:05:00|58.14|57.44|58.19|57.49|58.25|57.55|58.06|57.36|295
1656331800000|2022-06-27 12:10:00|58.2|57.5|58.16|57.46|58.27|57.57|58.09|57.39|246
1656332100000|2022-06-27 12:15:00|58.15|57.45|58.05|57.35|58.2|57.5|58.03|57.33|221
1656332400000|2022-06-27 12:20:00|58.06|57.36|58.01|57.31|58.07|57.37|57.92|57.22|203
1656332700000|2022-06-27 12:25:00|58|57.3|57.87|57.17|58.01|57.31|57.87|57.17|202
1656333000000|2022-06-27 12:30:00|57.88|57.18|57.7|57|57.88|57.18|57.62|56.92|223
1656333300000|2022-06-27 12:35:00|57.69|56.99|57.75|57.05|57.76|57.06|57.63|56.93|182
1656333600000|2022-06-27 12:40:00|57.74|57.04|57.72|57.02|57.82|57.12|57.65|56.95|347
1656333900000|2022-06-27 12:45:00|57.71|57.01|57.54|56.84|57.76|57.06|57.54|56.84|278
1656334200000|2022-06-27 12:50:00|57.55|56.85|57.51|56.81|57.59|56.89|57.48|56.78|140
1656334500000|2022-06-27 12:55:00|57.52|56.82|57.76|57.06|57.76|57.06|57.52|56.82|222
1656334800000|2022-06-27 13:00:00|57.75|57.05|57.63|56.93|57.77|57.07|57.63|56.93|180
1656335100000|2022-06-27 13:05:00|57.64|56.94|57.9|57.2|57.92|57.22|57.61|56.91|399
1656335400000|2022-06-27 13:10:00|57.91|57.21|57.86|57.16|57.96|57.26|57.84|57.14|308
1656335700000|2022-06-27 13:15:00|57.87|57.17|57.88|57.18|57.92|57.22|57.85|57.15|117
1656336000000|2022-06-27 13:20:00|57.89|57.19|57.9|57.2|57.92|57.22|57.85|57.15|125
1656336300000|2022-06-27 13:25:00|57.91|57.21|58.03|57.33|58.05|57.35|57.9|57.2|185
1656336600000|2022-06-27 13:30:00|57.99|57.29|57.32|56.62|58.12|57.42|57.29|56.59|392
1656336900000|2022-06-27 13:35:00|57.31|56.61|57.24|56.54|57.42|56.72|57.12|56.42|400
1656337200000|2022-06-27 13:40:00|57.23|56.53|56.46|55.76|57.24|56.54|56.3|55.6|498
1656337500000|2022-06-27 13:45:00|56.45|55.75|56.18|55.48|56.46|55.76|56.03|55.33|415
1656337800000|2022-06-27 13:50:00|56.17|55.47|56.41|55.71|56.47|55.77|56.12|55.42|469
1656338100000|2022-06-27 13:55:00|56.42|55.72|56.12|55.42|56.43|55.73|56.03|55.33|423
1656338400000|2022-06-27 14:00:00|56.1|55.4|56.31|55.61|56.4|55.7|55.78|55.08|559
1656338700000|2022-06-27 14:05:00|56.3|55.6|56.18|55.48|56.43|55.73|56.02|55.32|488
1656339000000|2022-06-27 14:10:00|56.17|55.47|56.08|55.38|56.2|55.5|55.99|55.29|445
1656339300000|2022-06-27 14:15:00|56.09|55.39|56.12|55.42|56.3|55.6|55.95|55.25|472
1656339600000|2022-06-27 14:20:00|56.13|55.43|55.97|55.27|56.19|55.49|55.92|55.22|448
1656339900000|2022-06-27 14:25:00|55.96|55.26|55.77|55.07|55.98|55.28|55.72|55.02|375
1656340200000|2022-06-27 14:30:00|55.75|55.05|55.99|55.29|56.06|55.36|55.75|55.05|406
1656340500000|2022-06-27 14:35:00|56|55.3|55.97|55.27|56.05|55.35|55.91|55.21|386
1656340800000|2022-06-27 14:40:00|55.99|55.29|56.01|55.31|56.04|55.34|55.91|55.21|297
1656341100000|2022-06-27 14:45:00|56.03|55.33|56.2|55.5|56.24|55.54|55.91|55.21|310
1656341400000|2022-06-27 14:50:00|56.21|55.51|56.14|55.44|56.25|55.55|56.14|55.44|239
1656341700000|2022-06-27 14:55:00|56.15|55.45|56.3|55.6|56.33|55.63|56.13|55.43|305
1656342000000|2022-06-27 15:00:00|56.29|55.59|56.15|55.45|56.36|55.66|56.15|55.45|330
1656342300000|2022-06-27 15:05:00|56.13|55.43|56.03|55.33|56.25|55.55|56.01|55.31|365
1656342600000|2022-06-27 15:10:00|56.02|55.32|55.97|55.27|56.07|55.37|55.94|55.24|230
1656342900000|2022-06-27 15:15:00|55.96|55.26|55.82|55.12|55.97|55.27|55.79|55.09|195
1656343200000|2022-06-27 15:20:00|55.83|55.13|55.94|55.24|55.96|55.26|55.79|55.09|185
1656343500000|2022-06-27 15:25:00|55.95|55.25|55.99|55.29|56.03|55.33|55.91|55.21|280
1656343800000|2022-06-27 15:30:00|56|55.3|56.18|55.48|56.25|55.55|55.96|55.26|221
1656344100000|2022-06-27 15:35:00|56.17|55.47|56.2|55.5|56.2|55.5|56.13|55.43|215
1656344400000|2022-06-27 15:40:00|56.19|55.49|56.33|55.63|56.48|55.78|56.18|55.48|250
1656344700000|2022-06-27 15:45:00|56.32|55.62|56.42|55.72|56.51|55.81|56.3|55.6|208
1656345000000|2022-06-27 15:50:00|56.41|55.71|56.29|55.59|56.42|55.72|56.28|55.58|189
1656345300000|2022-06-27 15:55:00|56.3|55.6|56.29|55.59|56.34|55.64|56.17|55.47|319
1656345600000|2022-06-27 16:00:00|56.28|55.58|56.13|55.43|56.3|55.6|56.04|55.34|275
1656345900000|2022-06-27 16:05:00|56.12|55.42|56.11|55.41|56.17|55.47|56.08|55.38|221
1656346200000|2022-06-27 16:10:00|56.1|55.4|56.12|55.42|56.17|55.47|56.08|55.38|241
1656346500000|2022-06-27 16:15:00|56.11|55.41|56.1|55.4|56.13|55.43|56.01|55.31|193
1656346800000|2022-06-27 16:20:00|56.09|55.39|55.99|55.29|56.18|55.48|55.99|55.29|213
1656347100000|2022-06-27 16:25:00|56|55.3|56.03|55.33|56.12|55.42|55.97|55.27|258
1656347400000|2022-06-27 16:30:00|56.04|55.34|55.91|55.21|56.11|55.41|55.87|55.17|285
1656347700000|2022-06-27 16:35:00|55.9|55.2|56|55.3|56.03|55.33|55.84|55.14|291
1656348000000|2022-06-27 16:40:00|56.01|55.31|55.99|55.29|56.03|55.33|55.92|55.22|222
1656348300000|2022-06-27 16:45:00|56|55.3|56.08|55.38|56.12|55.42|55.93|55.23|262
1656348600000|2022-06-27 16:50:00|56.09|55.39|56.05|55.35|56.19|55.49|56.02|55.32|249
1656348900000|2022-06-27 16:55:00|56.03|55.33|56.01|55.31|56.05|55.35|55.9|55.2|234
1656349200000|2022-06-27 17:00:00|56.02|55.32|55.98|55.28|56.07|55.37|55.93|55.23|236
1656349500000|2022-06-27 17:05:00|55.97|55.27|56.04|55.34|56.06|55.36|55.91|55.21|181
1656349800000|2022-06-27 17:10:00|56.05|55.35|56.13|55.43|56.14|55.44|56.02|55.32|177
1656350100000|2022-06-27 17:15:00|56.14|55.44|56.15|55.45|56.19|55.49|56.03|55.33|189
1656350400000|2022-06-27 17:20:00|56.16|55.46|56.13|55.43|56.18|55.48|56.05|55.35|190
1656350700000|2022-06-27 17:25:00|56.12|55.42|56|55.3|56.13|55.43|55.96|55.26|212
1656351000000|2022-06-27 17:30:00|55.99|55.29|56|55.3|56.03|55.33|55.92|55.22|193
1656351300000|2022-06-27 17:35:00|56.01|55.31|55.95|55.25|56.04|55.34|55.88|55.18|226
1656351600000|2022-06-27 17:40:00|55.94|55.24|55.86|55.16|55.97|55.27|55.81|55.11|196
1656351900000|2022-06-27 17:45:00|55.85|55.15|55.84|55.14|55.86|55.16|55.78|55.08|119
1656352200000|2022-06-27 17:50:00|55.85|55.15|55.88|55.18|55.94|55.24|55.79|55.09|154
1656352500000|2022-06-27 17:55:00|55.89|55.19|55.88|55.18|55.99|55.29|55.87|55.17|138
1656352800000|2022-06-27 18:00:00|55.87|55.17|55.92|55.22|55.92|55.22|55.78|55.08|197
1656353100000|2022-06-27 18:05:00|55.9|55.2|55.35|54.65|55.93|55.23|55.21|54.51|391
1656353400000|2022-06-27 18:10:00|55.36|54.66|55.9|55.2|56.06|55.36|55.35|54.65|431
1656353700000|2022-06-27 18:15:00|55.91|55.21|56.39|55.69|56.4|55.7|55.9|55.2|400
1656354000000|2022-06-27 18:20:00|56.4|55.7|56.52|55.82|56.55|55.85|56.33|55.63|252
1656354300000|2022-06-27 18:25:00|56.51|55.81|56.52|55.82|56.62|55.92|56.48|55.78|185
1656354600000|2022-06-27 18:30:00|56.53|55.83|56.7|56|56.71|56.01|56.51|55.81|219
1656354900000|2022-06-27 18:35:00|56.71|56.01|56.64|55.94|56.72|56.02|56.61|55.91|159
1656355200000|2022-06-27 18:40:00|56.65|55.95|56.58|55.88|56.65|55.95|56.55|55.85|95
1656355500000|2022-06-27 18:45:00|56.6|55.9|56.45|55.75|56.63|55.93|56.44|55.74|161
1656355800000|2022-06-27 18:50:00|56.44|55.74|56.26|55.56|56.46|55.76|56.23|55.53|236
1656356100000|2022-06-27 18:55:00|56.27|55.57|56.31|55.61|56.34|55.64|56.22|55.52|164
1656356400000|2022-06-27 19:00:00|56.3|55.6|56.06|55.36|56.3|55.6|55.99|55.29|208
1656356700000|2022-06-27 19:05:00|56.07|55.37|56.03|55.33|56.16|55.46|55.99|55.29|237
1656357000000|2022-06-27 19:10:00|56.02|55.32|55.92|55.22|56.05|55.35|55.91|55.21|259
1656357300000|2022-06-27 19:15:00|55.93|55.23|55.91|55.21|55.94|55.24|55.87|55.17|196
1656357600000|2022-06-27 19:20:00|55.93|55.23|55.83|55.13|55.93|55.23|55.83|55.13|117
1656357900000|2022-06-27 19:25:00|55.84|55.14|56.02|55.32|56.05|55.35|55.83|55.13|188
1656358200000|2022-06-27 19:30:00|56.03|55.33|55.97|55.27|56.05|55.35|55.95|55.25|146
1656358500000|2022-06-27 19:35:00|55.98|55.28|55.9|55.2|55.98|55.28|55.86|55.16|152
1656358800000|2022-06-27 19:40:00|55.91|55.21|56.04|55.34|56.07|55.37|55.9|55.2|164
1656359100000|2022-06-27 19:45:00|56.03|55.33|56.12|55.42|56.14|55.44|56.03|55.33|169
1656359400000|2022-06-27 19:50:00|56.11|55.41|56.02|55.32|56.13|55.43|55.97|55.27|190
1656359700000|2022-06-27 19:55:00|56.01|55.31|56.04|55.34|56.09|55.39|56|55.3|192
1656360000000|2022-06-27 20:00:00|56.03|55.33|56.1|55.4|56.14|55.44|56|55.3|220
1656360300000|2022-06-27 20:05:00|56.09|55.39|56.06|55.36|56.11|55.41|55.91|55.21|147
1656360600000|2022-06-27 20:10:00|56.05|55.35|56.17|55.47|56.19|55.49|56.05|55.35|170
1656360900000|2022-06-27 20:15:00|56.16|55.46|56.31|55.61|56.32|55.62|56.15|55.45|148
1656361200000|2022-06-27 20:20:00|56.32|55.62|56.27|55.57|56.34|55.64|56.25|55.55|125
1656361500000|2022-06-27 20:25:00|56.26|55.56|56.31|55.61|56.32|55.62|56.26|55.56|58
1656361800000|2022-06-27 20:30:00|56.3|55.6|56.19|55.49|56.34|55.64|56.18|55.48|109
1656362100000|2022-06-27 20:35:00|56.18|55.48|56.21|55.51|56.24|55.54|56.03|55.33|164
1656362400000|2022-06-27 20:40:00|56.2|55.5|56.21|55.51|56.24|55.54|56.19|55.49|110
1656362700000|2022-06-27 20:45:00|56.2|55.5|56.25|55.55|56.28|55.58|56.18|55.48|109
1656363000000|2022-06-27 20:50:00|56.26|55.56|56.32|55.62|56.33|55.63|56.25|55.55|137
1656363300000|2022-06-27 20:55:00|56.31|55.61|56.25|55.55|56.32|55.62|56.23|55.53|132
1656363600000|2022-06-27 21:00:00|56.26|55.56|56.24|55.54|56.27|55.57|56.21|55.51|52
1656363900000|2022-06-27 21:05:00|56.23|55.53|56.25|55.55|56.26|55.56|56.18|55.48|55
1656364200000|2022-06-27 21:10:00|56.26|55.56|56.34|55.64|56.34|55.64|56.25|55.55|71
1656364500000|2022-06-27 21:15:00|56.35|55.65|56.4|55.7|56.4|55.7|56.32|55.62|69
1656364800000|2022-06-27 21:20:00|56.41|55.71|56.44|55.74|56.44|55.74|56.39|55.69|71
1656365100000|2022-06-27 21:25:00|56.45|55.75|56.5|55.8|56.51|55.81|56.44|55.74|58
1656365400000|2022-06-27 21:30:00|56.51|55.81|56.53|55.83|56.54|55.84|56.49|55.79|56
1656365700000|2022-06-27 21:35:00|56.52|55.82|56.52|55.82|56.53|55.83|56.51|55.81|42
1656366000000|2022-06-27 21:40:00|56.51|55.81|56.38|55.68|56.52|55.82|56.38|55.68|109
1656366300000|2022-06-27 21:45:00|56.37|55.67|56.4|55.7|56.42|55.72|56.28|55.58|80
1656366600000|2022-06-27 21:50:00|56.39|55.69|56.43|55.73|56.43|55.73|56.37|55.67|103
1656366900000|2022-06-27 21:55:00|56.42|55.72|56.41|55.71|56.43|55.73|56.39|55.69|105
1656367200000|2022-06-27 22:00:00|56.4|55.7|56.4|55.7|56.43|55.73|56.31|55.61|131
1656367500000|2022-06-27 22:05:00|56.42|55.72|56.53|55.83|56.53|55.83|56.39|55.69|101
1656367800000|2022-06-27 22:10:00|56.54|55.84|56.85|56.15|56.98|56.28|56.54|55.84|189
1656368100000|2022-06-27 22:15:00|56.84|56.14|56.79|56.09|56.97|56.27|56.77|56.07|429
1656368400000|2022-06-27 22:20:00|56.8|56.1|56.81|56.11|56.91|56.21|56.75|56.05|215
1656368700000|2022-06-27 22:25:00|56.8|56.1|56.61|55.91|56.82|56.12|56.56|55.86|179
1656369000000|2022-06-27 22:30:00|56.6|55.9|56.56|55.86|56.69|55.99|56.52|55.82|207
1656369300000|2022-06-27 22:35:00|56.57|55.87|56.63|55.93|56.64|55.94|56.53|55.83|195
1656369600000|2022-06-27 22:40:00|56.64|55.94|56.67|55.97|56.69|55.99|56.58|55.88|189
1656369900000|2022-06-27 22:45:00|56.68|55.98|56.69|55.99|56.76|56.06|56.66|55.96|173
1656370200000|2022-06-27 22:50:00|56.68|55.98|56.5|55.8|56.7|56|56.5|55.8|117
1656370500000|2022-06-27 22:55:00|56.51|55.81|56.51|55.81|56.57|55.87|56.49|55.79|137
1656370800000|2022-06-27 23:00:00|56.49|55.79|56.53|55.83|56.57|55.87|56.49|55.79|136
1656371100000|2022-06-27 23:05:00|56.56|55.86|56.65|55.95|56.67|55.97|56.54|55.84|122
1656371400000|2022-06-27 23:10:00|56.64|55.94|56.71|56.01|56.73|56.03|56.63|55.93|130
1656371700000|2022-06-27 23:15:00|56.72|56.02|56.77|56.07|56.79|56.09|56.68|55.98|131
1656372000000|2022-06-27 23:20:00|56.79|56.09|56.7|56|56.8|56.1|56.68|55.98|108
1656372300000|2022-06-27 23:25:00|56.69|55.99|56.82|56.12|56.92|56.22|56.69|55.99|155
1656372600000|2022-06-27 23:30:00|56.83|56.13|56.37|55.67|56.83|56.13|56.35|55.65|283
1656372900000|2022-06-27 23:35:00|56.38|55.68|56.11|55.41|56.41|55.71|56.1|55.4|277
1656373200000|2022-06-27 23:40:00|56.1|55.4|56.09|55.39|56.18|55.48|56.04|55.34|224
1656373500000|2022-06-27 23:45:00|56.08|55.38|56.28|55.58|56.31|55.61|56.04|55.34|228
1656373800000|2022-06-27 23:50:00|56.27|55.57|56.23|55.53|56.31|55.61|56.21|55.51|179
1656374100000|2022-06-27 23:55:00|56.24|55.54|56.19|55.49|56.26|55.56|56.13|55.43|126
1656374400000|2022-06-28 00:00:00|56.2|55.5|56.33|55.63|56.35|55.65|56.12|55.42|243
1656374700000|2022-06-28 00:05:00|56.31|55.61|56.57|55.87|56.6|55.9|56.29|55.59|308
1656375000000|2022-06-28 00:10:00|56.58|55.88|56.76|56.06|56.76|56.06|56.56|55.86|254
1656375300000|2022-06-28 00:15:00|56.77|56.07|56.78|56.08|56.81|56.11|56.7|56|199
1656375600000|2022-06-28 00:20:00|56.79|56.09|56.69|55.99|56.81|56.11|56.62|55.92|217
1656375900000|2022-06-28 00:25:00|56.7|56|56.68|55.98|56.77|56.07|56.66|55.96|151
1656376200000|2022-06-28 00:30:00|56.66|55.96|56.53|55.83|56.67|55.97|56.48|55.78|293
1656376500000|2022-06-28 00:35:00|56.54|55.84|56.09|55.39|56.55|55.85|56.07|55.37|296
1656376800000|2022-06-28 00:40:00|56.06|55.36|55.7|55|56.08|55.38|55.69|54.99|306
1656377100000|2022-06-28 00:45:00|55.67|54.97|55.65|54.95|55.75|55.05|55.64|54.94|312
1656377400000|2022-06-28 00:50:00|55.67|54.97|55.72|55.02|55.77|55.07|55.6|54.9|228
1656377700000|2022-06-28 00:55:00|55.74|55.04|55.92|55.22|55.94|55.24|55.72|55.02|124
1656378000000|2022-06-28 01:00:00|55.91|55.21|56.1|55.4|56.13|55.43|55.91|55.21|213
1656378300000|2022-06-28 01:05:00|56.11|55.41|56.12|55.42|56.16|55.46|56.05|55.35|174
1656378600000|2022-06-28 01:10:00|56.14|55.44|56.1|55.4|56.16|55.46|56|55.3|207
1656378900000|2022-06-28 01:15:00|56.12|55.42|56.05|55.35|56.12|55.42|56.04|55.34|173
1656379200000|2022-06-28 01:20:00|56.07|55.37|55.77|55.07|56.07|55.37|55.73|55.03|259
1656379500000|2022-06-28 01:25:00|55.76|55.06|55.5|54.8|55.86|55.16|55.48|54.78|274
1656379800000|2022-06-28 01:30:00|55.49|54.79|55.47|54.77|55.53|54.83|55.35|54.65|305
1656380100000|2022-06-28 01:35:00|55.45|54.75|55.64|54.94|55.67|54.97|55.45|54.75|290
1656380400000|2022-06-28 01:40:00|55.63|54.93|55.63|54.93|55.69|54.99|55.54|54.84|231
1656380700000|2022-06-28 01:45:00|55.62|54.92|55.27|54.57|55.65|54.95|55.27|54.57|317
1656381000000|2022-06-28 01:50:00|55.26|54.56|55.12|54.42|55.32|54.62|55.04|54.34|358
1656381300000|2022-06-28 01:55:00|55.1|54.4|54.85|54.15|55.16|54.46|54.66|53.96|362
1656381600000|2022-06-28 02:00:00|54.84|54.14|55.02|54.32|55.02|54.32|54.77|54.07|270
1656381900000|2022-06-28 02:05:00|55.01|54.31|54.95|54.25|55.13|54.43|54.94|54.24|241
1656382200000|2022-06-28 02:10:00|54.96|54.26|54.53|53.83|54.96|54.26|54.3|53.6|360
1656382500000|2022-06-28 02:15:00|54.54|53.84|54.67|53.97|54.72|54.02|54.47|53.77|321
1656382800000|2022-06-28 02:20:00|54.66|53.96|54.63|53.93|54.75|54.05|54.56|53.86|291
1656383100000|2022-06-28 02:25:00|54.62|53.92|54.57|53.87|54.8|54.1|54.53|53.83|317
1656383400000|2022-06-28 02:30:00|54.56|53.86|54.65|53.95|54.66|53.96|54.44|53.74|250
1656383700000|2022-06-28 02:35:00|54.64|53.94|54.62|53.92|54.75|54.05|54.61|53.91|267
1656384000000|2022-06-28 02:40:00|54.61|53.91|54.36|53.66|54.67|53.97|54.32|53.62|251
1656384300000|2022-06-28 02:45:00|54.38|53.68|54.62|53.92|54.64|53.94|54.28|53.58|244
1656384600000|2022-06-28 02:50:00|54.61|53.91|54.7|54|54.71|54.01|54.6|53.9|211
1656384900000|2022-06-28 02:55:00|54.73|54.03|54.67|53.97|54.73|54.03|54.64|53.94|145
1656385200000|2022-06-28 03:00:00|54.69|53.99|54.66|53.96|54.71|54.01|54.61|53.91|201
1656385500000|2022-06-28 03:05:00|54.67|53.97|54.85|54.15|54.88|54.18|54.66|53.96|234
1656385800000|2022-06-28 03:10:00|54.84|54.14|54.77|54.07|54.86|54.16|54.77|54.07|222
1656386100000|2022-06-28 03:15:00|54.78|54.08|54.77|54.07|54.81|54.11|54.75|54.05|122
1656386400000|2022-06-28 03:20:00|54.8|54.1|54.66|53.96|54.8|54.1|54.61|53.91|194
1656386700000|2022-06-28 03:25:00|54.65|53.95|54.77|54.07|54.79|54.09|54.65|53.95|127
1656387000000|2022-06-28 03:30:00|54.76|54.06|54.74|54.04|54.79|54.09|54.71|54.01|140
1656387300000|2022-06-28 03:35:00|54.75|54.05|55.02|54.32|55.03|54.33|54.75|54.05|176
1656387600000|2022-06-28 03:40:00|55.03|54.33|54.93|54.23|55.06|54.36|54.91|54.21|201
1656387900000|2022-06-28 03:45:00|54.94|54.24|54.9|54.2|54.97|54.27|54.86|54.16|225
1656388200000|2022-06-28 03:50:00|54.91|54.21|54.99|54.29|55|54.3|54.9|54.2|180
1656388500000|2022-06-28 03:55:00|55|54.3|55.03|54.33|55.08|54.38|54.99|54.29|97
1656388800000|2022-06-28 04:00:00|55.02|54.32|55|54.3|55.1|54.4|54.98|54.28|213
1656389100000|2022-06-28 04:05:00|54.99|54.29|54.94|54.24|55.08|54.38|54.9|54.2|185
1656389400000|2022-06-28 04:10:00|54.93|54.23|54.94|54.24|55.01|54.31|54.92|54.22|131
1656389700000|2022-06-28 04:15:00|54.96|54.26|54.97|54.27|55.01|54.31|54.91|54.21|196
1656390000000|2022-06-28 04:20:00|54.98|54.28|55.12|54.42|55.13|54.43|54.97|54.27|173
1656390300000|2022-06-28 04:25:00|55.13|54.43|55.04|54.34|55.15|54.45|55.04|54.34|141
1656390600000|2022-06-28 04:30:00|55.05|54.35|55.05|54.35|55.07|54.37|55.02|54.32|110
1656390900000|2022-06-28 04:35:00|55.06|54.36|55.07|54.37|55.11|54.41|55.05|54.35|111
1656391200000|2022-06-28 04:40:00|55.06|54.36|55.05|54.35|55.13|54.43|55.04|54.34|107
1656391500000|2022-06-28 04:45:00|55.06|54.36|55.07|54.37|55.11|54.41|55.04|54.34|92
1656391800000|2022-06-28 04:50:00|55.09|54.39|55.19|54.49|55.19|54.49|55.08|54.38|125
1656392100000|2022-06-28 04:55:00|55.18|54.48|55.18|54.48|55.25|54.55|55.15|54.45|161
1656392400000|2022-06-28 05:00:00|55.17|54.47|55.2|54.5|55.25|54.55|55.16|54.46|171
1656392700000|2022-06-28 05:05:00|55.21|54.51|55.23|54.53|55.25|54.55|55.19|54.49|165
1656393000000|2022-06-28 05:10:00|55.22|54.52|55.13|54.43|55.23|54.53|55.13|54.43|153
1656393300000|2022-06-28 05:15:00|55.14|54.44|55.31|54.61|55.31|54.61|55.14|54.44|183
1656393600000|2022-06-28 05:20:00|55.3|54.6|55.33|54.63|55.39|54.69|55.3|54.6|247
1656393900000|2022-06-28 05:25:00|55.34|54.64|55.21|54.51|55.38|54.68|55.19|54.49|162
1656394200000|2022-06-28 05:30:00|55.23|54.53|55.15|54.45|55.25|54.55|55.12|54.42|171
1656394500000|2022-06-28 05:35:00|55.14|54.44|55.2|54.5|55.22|54.52|55.13|54.43|133
1656394800000|2022-06-28 05:40:00|55.19|54.49|55.18|54.48|55.22|54.52|55.17|54.47|181
1656395100000|2022-06-28 05:45:00|55.17|54.47|55.13|54.43|55.21|54.51|55.12|54.42|175
1656395400000|2022-06-28 05:50:00|55.12|54.42|55.13|54.43|55.16|54.46|55.11|54.41|199
1656395700000|2022-06-28 05:55:00|55.14|54.44|55.05|54.35|55.19|54.49|55|54.3|196
1656396000000|2022-06-28 06:00:00|55.04|54.34|55.55|54.85|55.55|54.85|55.04|54.34|198
1656396300000|2022-06-28 06:05:00|55.56|54.86|55.47|54.77|55.56|54.86|55.39|54.69|219
1656396600000|2022-06-28 06:10:00|55.48|54.78|55.62|54.92|55.68|54.98|55.48|54.78|191
1656396900000|2022-06-28 06:15:00|55.61|54.91|55.62|54.92|55.71|55.01|55.58|54.88|141
1656397200000|2022-06-28 06:20:00|55.63|54.93|55.62|54.92|55.64|54.94|55.61|54.91|105
1656397500000|2022-06-28 06:25:00|55.64|54.94|56.16|55.46|56.3|55.6|55.63|54.93|250
1656397800000|2022-06-28 06:30:00|56.15|55.45|55.98|55.28|56.15|55.45|55.96|55.26|232
1656398100000|2022-06-28 06:35:00|55.99|55.29|55.94|55.24|56.04|55.34|55.88|55.18|173
1656398400000|2022-06-28 06:40:00|55.93|55.23|55.88|55.18|55.98|55.28|55.88|55.18|313
1656398700000|2022-06-28 06:45:00|55.89|55.19|55.95|55.25|55.95|55.25|55.87|55.17|189
1656399000000|2022-06-28 06:50:00|55.94|55.24|56.04|55.34|56.1|55.4|55.94|55.24|229
1656399300000|2022-06-28 06:55:00|56.02|55.32|56.08|55.38|56.2|55.5|56.01|55.31|244
1656399600000|2022-06-28 07:00:00|56.07|55.37|56.32|55.62|56.34|55.64|56.05|55.35|333
1656399900000|2022-06-28 07:05:00|56.31|55.61|56.22|55.52|56.35|55.65|56.19|55.49|327
1656400200000|2022-06-28 07:10:00|56.24|55.54|56.35|55.65|56.37|55.67|56.2|55.5|190
1656400500000|2022-06-28 07:15:00|56.33|55.63|56.3|55.6|56.38|55.68|56.27|55.57|192
1656400800000|2022-06-28 07:20:00|56.31|55.61|56.27|55.57|56.31|55.61|56.24|55.54|151
1656401100000|2022-06-28 07:25:00|56.25|55.55|56.15|55.45|56.28|55.58|56.11|55.41|224
1656401400000|2022-06-28 07:30:00|56.16|55.46|56.11|55.41|56.18|55.48|56.07|55.37|167
1656401700000|2022-06-28 07:35:00|56.12|55.42|56.15|55.45|56.16|55.46|56.07|55.37|130
1656402000000|2022-06-28 07:40:00|56.16|55.46|56.09|55.39|56.17|55.47|56.06|55.36|130
1656402300000|2022-06-28 07:45:00|56.08|55.38|55.95|55.25|56.12|55.42|55.94|55.24|172
1656402600000|2022-06-28 07:50:00|55.96|55.26|55.99|55.29|56.04|55.34|55.92|55.22|249
1656402900000|2022-06-28 07:55:00|56|55.3|56.03|55.33|56.05|55.35|55.98|55.28|129
1656403200000|2022-06-28 08:00:00|56.02|55.32|56.12|55.42|56.15|55.45|56.02|55.32|131
1656403500000|2022-06-28 08:05:00|56.11|55.41|55.98|55.28|56.18|55.48|55.95|55.25|182
1656403800000|2022-06-28 08:10:00|55.97|55.27|56.07|55.37|56.14|55.44|55.97|55.27|158
1656404100000|2022-06-28 08:15:00|56.06|55.36|55.98|55.28|56.08|55.38|55.95|55.25|211
1656404400000|2022-06-28 08:20:00|55.97|55.27|55.98|55.28|56.02|55.32|55.96|55.26|181
1656404700000|2022-06-28 08:25:00|55.97|55.27|55.97|55.27|55.98|55.28|55.9|55.2|126
1656405000000|2022-06-28 08:30:00|55.96|55.26|55.95|55.25|56.02|55.32|55.9|55.2|218
1656405300000|2022-06-28 08:35:00|55.94|55.24|56.06|55.36|56.08|55.38|55.87|55.17|206
1656405600000|2022-06-28 08:40:00|56.08|55.38|56.08|55.38|56.1|55.4|56|55.3|190
1656405900000|2022-06-28 08:45:00|56.06|55.36|56.52|55.82|56.55|55.85|56.06|55.36|446
1656406200000|2022-06-28 08:50:00|56.51|55.81|56.6|55.9|56.69|55.99|56.49|55.79|374
1656406500000|2022-06-28 08:55:00|56.61|55.91|56.69|55.99|56.78|56.08|56.6|55.9|356
1656406800000|2022-06-28 09:00:00|56.68|55.98|56.73|56.03|56.85|56.15|56.6|55.9|381
1656407100000|2022-06-28 09:05:00|56.7|56|56.87|56.17|56.94|56.24|56.69|55.99|318
1656407400000|2022-06-28 09:10:00|56.85|56.15|56.76|56.06|56.93|56.23|56.72|56.02|266
1656407700000|2022-06-28 09:15:00|56.73|56.03|57.11|56.41|57.17|56.47|56.73|56.03|272
1656408000000|2022-06-28 09:20:00|57.1|56.4|56.93|56.23|57.16|56.46|56.84|56.14|392
1656408300000|2022-06-28 09:25:00|56.92|56.22|56.71|56.01|56.94|56.24|56.67|55.97|337
1656408600000|2022-06-28 09:30:00|56.74|56.04|56.73|56.03|56.75|56.05|56.65|55.95|228
1656408900000|2022-06-28 09:35:00|56.72|56.02|56.79|56.09|56.83|56.13|56.7|56|373
1656409200000|2022-06-28 09:40:00|56.8|56.1|56.63|55.93|56.81|56.11|56.59|55.89|161
1656409500000|2022-06-28 09:45:00|56.6|55.9|56.59|55.89|56.68|55.98|56.55|55.85|401
1656409800000|2022-06-28 09:50:00|56.58|55.88|56.58|55.88|56.62|55.92|56.54|55.84|215
1656410100000|2022-06-28 09:55:00|56.59|55.89|56.54|55.84|56.67|55.97|56.48|55.78|248
1656410400000|2022-06-28 10:00:00|56.53|55.83|56.54|55.84|56.59|55.89|56.53|55.83|202
1656410700000|2022-06-28 10:05:00|56.55|55.85|56.48|55.78|56.58|55.88|56.46|55.76|160
1656411000000|2022-06-28 10:10:00|56.49|55.79|56.5|55.8|56.54|55.84|56.44|55.74|159
1656411300000|2022-06-28 10:15:00|56.49|55.79|56.48|55.78|56.55|55.85|56.39|55.69|209
1656411600000|2022-06-28 10:20:00|56.49|55.79|56.48|55.78|56.61|55.91|56.46|55.76|182
1656411900000|2022-06-28 10:25:00|56.47|55.77|56.5|55.8|56.56|55.86|56.46|55.76|129
1656412200000|2022-06-28 10:30:00|56.51|55.81|56.49|55.79|56.64|55.94|56.49|55.79|142
1656412500000|2022-06-28 10:35:00|56.48|55.78|56.31|55.61|56.54|55.84|56.29|55.59|203
1656412800000|2022-06-28 10:40:00|56.32|55.62|56.15|55.45|56.4|55.7|56.13|55.43|231
1656413100000|2022-06-28 10:45:00|56.17|55.47|56.21|55.51|56.25|55.55|56.1|55.4|218
1656413400000|2022-06-28 10:50:00|56.22|55.52|56.28|55.58|56.34|55.64|56.2|55.5|145
1656413700000|2022-06-28 10:55:00|56.29|55.59|56.39|55.69|56.42|55.72|56.28|55.58|193
1656414000000|2022-06-28 11:00:00|56.37|55.67|56.3|55.6|56.42|55.72|56.24|55.54|234
1656414300000|2022-06-28 11:05:00|56.31|55.61|56.41|55.71|56.41|55.71|56.19|55.49|227
1656414600000|2022-06-28 11:10:00|56.42|55.72|56.55|55.85|56.6|55.9|56.38|55.68|244
1656414900000|2022-06-28 11:15:00|56.56|55.86|56.46|55.76|56.67|55.97|56.44|55.74|262
1656415200000|2022-06-28 11:20:00|56.45|55.75|56.46|55.76|56.5|55.8|56.27|55.57|291
1656415500000|2022-06-28 11:25:00|56.48|55.78|56.59|55.89|56.66|55.96|56.46|55.76|244
1656415800000|2022-06-28 11:30:00|56.58|55.88|56.7|56|56.72|56.02|56.56|55.86|247
1656416100000|2022-06-28 11:35:00|56.68|55.98|56.62|55.92|56.7|56|56.6|55.9|168
1656416400000|2022-06-28 11:40:00|56.61|55.91|56.54|55.84|56.62|55.92|56.5|55.8|101
1656416700000|2022-06-28 11:45:00|56.56|55.86|56.65|55.95|56.65|55.95|56.52|55.82|146
1656417000000|2022-06-28 11:50:00|56.64|55.94|56.55|55.85|56.65|55.95|56.46|55.76|157
1656417300000|2022-06-28 11:55:00|56.56|55.86|56.51|55.81|56.56|55.86|56.46|55.76|174
1656417600000|2022-06-28 12:00:00|56.52|55.82|56.55|55.85|56.56|55.86|56.49|55.79|142
1656417900000|2022-06-28 12:05:00|56.56|55.86|56.68|55.98|56.7|56|56.55|55.85|150
1656418200000|2022-06-28 12:10:00|56.69|55.99|56.75|56.05|56.76|56.06|56.67|55.97|178
1656418500000|2022-06-28 12:15:00|56.73|56.03|56.79|56.09|56.96|56.26|56.73|56.03|198
1656418800000|2022-06-28 12:20:00|56.78|56.08|56.54|55.84|56.86|56.16|56.51|55.81|179
1656419100000|2022-06-28 12:25:00|56.57|55.87|56.65|55.95|56.77|56.07|56.48|55.78|275
1656419400000|2022-06-28 12:30:00|56.64|55.94|56.72|56.02|56.77|56.07|56.52|55.82|333
1656419700000|2022-06-28 12:35:00|56.71|56.01|56.95|56.25|56.95|56.25|56.7|56|350
1656420000000|2022-06-28 12:40:00|56.93|56.23|57.17|56.47|57.31|56.61|56.92|56.22|320
1656420300000|2022-06-28 12:45:00|57.16|56.46|56.93|56.23|57.23|56.53|56.93|56.23|244
1656420600000|2022-06-28 12:50:00|56.94|56.24|56.89|56.19|56.95|56.25|56.82|56.12|259
1656420900000|2022-06-28 12:55:00|56.9|56.2|56.86|56.16|56.94|56.24|56.85|56.15|175
1656421200000|2022-06-28 13:00:00|56.85|56.15|56.75|56.05|56.89|56.19|56.72|56.02|233
1656421500000|2022-06-28 13:05:00|56.76|56.06|56.74|56.04|56.8|56.1|56.67|55.97|215
1656421800000|2022-06-28 13:10:00|56.72|56.02|56.79|56.09|56.89|56.19|56.5|55.8|323
1656422100000|2022-06-28 13:15:00|56.81|56.11|56.82|56.12|56.9|56.2|56.79|56.09|287
1656422400000|2022-06-28 13:20:00|56.81|56.11|56.77|56.07|56.87|56.17|56.76|56.06|238
1656422700000|2022-06-28 13:25:00|56.78|56.08|56.75|56.05|56.87|56.17|56.75|56.05|190
1656423000000|2022-06-28 13:30:00|56.76|56.06|56.94|56.24|57.2|56.5|56.74|56.04|410
1656423300000|2022-06-28 13:35:00|56.95|56.25|57.05|56.35|57.08|56.38|56.89|56.19|366
1656423600000|2022-06-28 13:40:00|57.04|56.34|57.03|56.33|57.06|56.36|56.94|56.24|307
1656423900000|2022-06-28 13:45:00|57.04|56.34|57.03|56.33|57.06|56.36|56.88|56.18|257
1656424200000|2022-06-28 13:50:00|57.04|56.34|57|56.3|57.1|56.4|56.98|56.28|270
1656424500000|2022-06-28 13:55:00|57.01|56.31|56.91|56.21|57.02|56.32|56.89|56.19|230
1656424800000|2022-06-28 14:00:00|56.9|56.2|56.9|56.2|57.06|56.36|56.87|56.17|214
1656425100000|2022-06-28 14:05:00|56.89|56.19|56.61|55.91|56.9|56.2|56.56|55.86|235
1656425400000|2022-06-28 14:10:00|56.6|55.9|56.66|55.96|56.74|56.04|56.6|55.9|219
1656425700000|2022-06-28 14:15:00|56.68|55.98|56.48|55.78|56.68|55.98|56.47|55.77|309
1656426000000|2022-06-28 14:20:00|56.47|55.77|56.37|55.67|56.54|55.84|56.3|55.6|302
1656426300000|2022-06-28 14:25:00|56.36|55.66|56.24|55.54|56.46|55.76|56.22|55.52|324
1656426600000|2022-06-28 14:30:00|56.22|55.52|55.85|55.15|56.22|55.52|55.79|55.09|359
1656426900000|2022-06-28 14:35:00|55.84|55.14|55.95|55.25|56.01|55.31|55.71|55.01|346
1656427200000|2022-06-28 14:40:00|55.94|55.24|55.94|55.24|56.01|55.31|55.8|55.1|304
1656427500000|2022-06-28 14:45:00|55.93|55.23|55.63|54.93|55.94|55.24|55.61|54.91|302
1656427800000|2022-06-28 14:50:00|55.64|54.94|55.35|54.65|55.64|54.94|55.31|54.61|372
1656428100000|2022-06-28 14:55:00|55.36|54.66|55.44|54.74|55.48|54.78|55.29|54.59|334
1656428400000|2022-06-28 15:00:00|55.45|54.75|55.41|54.71|55.48|54.78|55.35|54.65|300
1656428700000|2022-06-28 15:05:00|55.4|54.7|55.17|54.47|55.43|54.73|55.13|54.43|235
1656429000000|2022-06-28 15:10:00|55.16|54.46|55.22|54.52|55.25|54.55|55.07|54.37|270
1656429300000|2022-06-28 15:15:00|55.21|54.51|54.91|54.21|55.21|54.51|54.91|54.21|304
1656429600000|2022-06-28 15:20:00|54.9|54.2|55.02|54.32|55.05|54.35|54.9|54.2|297
1656429900000|2022-06-28 15:25:00|55.01|54.31|54.86|54.16|55.05|54.35|54.78|54.08|336
1656430200000|2022-06-28 15:30:00|54.85|54.15|54.9|54.2|54.94|54.24|54.78|54.08|292
1656430500000|2022-06-28 15:35:00|54.89|54.19|54.73|54.03|54.92|54.22|54.73|54.03|305
1656430800000|2022-06-28 15:40:00|54.74|54.04|54.52|53.82|54.77|54.07|54.52|53.82|268
1656431100000|2022-06-28 15:45:00|54.53|53.83|54.67|53.97|54.7|54|54.49|53.79|338
1656431400000|2022-06-28 15:50:00|54.69|53.99|54.44|53.74|54.69|53.99|54.44|53.74|262
1656431700000|2022-06-28 15:55:00|54.43|53.73|54.51|53.81|54.55|53.85|54.4|53.7|291
1656432000000|2022-06-28 16:00:00|54.5|53.8|54.52|53.82|54.63|53.93|54.44|53.74|301
1656432300000|2022-06-28 16:05:00|54.5|53.8|54.77|54.07|54.77|54.07|54.43|53.73|282
1656432600000|2022-06-28 16:10:00|54.76|54.06|54.93|54.23|55.17|54.47|54.75|54.05|319
1656432900000|2022-06-28 16:15:00|54.92|54.22|54.85|54.15|54.92|54.22|54.71|54.01|316
1656433200000|2022-06-28 16:20:00|54.84|54.14|54.68|53.98|54.87|54.17|54.68|53.98|283
1656433500000|2022-06-28 16:25:00|54.66|53.96|54.76|54.06|54.78|54.08|54.6|53.9|265
1656433800000|2022-06-28 16:30:00|54.75|54.05|54.68|53.98|54.79|54.09|54.67|53.97|301
1656434100000|2022-06-28 16:35:00|54.67|53.97|54.85|54.15|54.86|54.16|54.67|53.97|227
1656434400000|2022-06-28 16:40:00|54.86|54.16|54.93|54.23|54.95|54.25|54.85|54.15|244
1656434700000|2022-06-28 16:45:00|54.94|54.24|54.92|54.22|55.01|54.31|54.86|54.16|220
1656435000000|2022-06-28 16:50:00|54.91|54.21|54.86|54.16|54.96|54.26|54.85|54.15|213
1656435300000|2022-06-28 16:55:00|54.85|54.15|54.84|54.14|54.96|54.26|54.8|54.1|274
1656435600000|2022-06-28 17:00:00|54.85|54.15|54.89|54.19|54.93|54.23|54.81|54.11|276
1656435900000|2022-06-28 17:05:00|54.87|54.17|54.46|53.76|54.9|54.2|54.45|53.75|260
1656436200000|2022-06-28 17:10:00|54.47|53.77|54.42|53.72|54.54|53.84|54.37|53.67|299
1656436500000|2022-06-28 17:15:00|54.41|53.71|54.63|53.93|54.66|53.96|54.39|53.69|236
1656436800000|2022-06-28 17:20:00|54.62|53.92|54.58|53.88|54.63|53.93|54.46|53.76|301
1656437100000|2022-06-28 17:25:00|54.57|53.87|54.71|54.01|54.72|54.02|54.5|53.8|355
1656437400000|2022-06-28 17:30:00|54.72|54.02|54.78|54.08|54.87|54.17|54.7|54|351
1656437700000|2022-06-28 17:35:00|54.79|54.09|54.63|53.93|54.82|54.12|54.61|53.91|381
1656438000000|2022-06-28 17:40:00|54.64|53.94|54.72|54.02|54.77|54.07|54.61|53.91|300
1656438300000|2022-06-28 17:45:00|54.73|54.03|54.72|54.02|54.79|54.09|54.65|53.95|367
1656438600000|2022-06-28 17:50:00|54.71|54.01|54.67|53.97|54.77|54.07|54.63|53.93|221
1656438900000|2022-06-28 17:55:00|54.65|53.95|54.55|53.85|54.66|53.96|54.47|53.77|157
1656439200000|2022-06-28 18:00:00|54.54|53.84|54.57|53.87|54.71|54.01|54.49|53.79|234
1656439500000|2022-06-28 18:05:00|54.56|53.86|53.96|53.26|54.62|53.92|53.88|53.18|376
1656439800000|2022-06-28 18:10:00|53.97|53.27|53.76|53.06|54.02|53.32|53.75|53.05|335
1656440100000|2022-06-28 18:15:00|53.78|53.08|53.69|52.99|53.78|53.08|53.55|52.85|387
1656440400000|2022-06-28 18:20:00|53.7|53|53.83|53.13|53.89|53.19|53.66|52.96|355
1656440700000|2022-06-28 18:25:00|53.82|53.12|53.95|53.25|53.97|53.27|53.8|53.1|322
1656441000000|2022-06-28 18:30:00|53.94|53.24|53.58|52.88|53.96|53.26|53.55|52.85|328
1656441300000|2022-06-28 18:35:00|53.56|52.86|53.78|53.08|53.79|53.09|53.48|52.78|400
1656441600000|2022-06-28 18:40:00|53.77|53.07|53.83|53.13|53.83|53.13|53.67|52.97|332
1656441900000|2022-06-28 18:45:00|53.82|53.12|53.94|53.24|54.03|53.33|53.75|53.05|294
1656442200000|2022-06-28 18:50:00|53.95|53.25|54.04|53.34|54.06|53.36|53.93|53.23|242
1656442500000|2022-06-28 18:55:00|54.05|53.35|53.93|53.23|54.09|53.39|53.92|53.22|263
1656442800000|2022-06-28 19:00:00|53.95|53.25|53.81|53.11|53.98|53.28|53.79|53.09|270
1656443100000|2022-06-28 19:05:00|53.8|53.1|53.8|53.1|53.86|53.16|53.76|53.06|156
1656443400000|2022-06-28 19:10:00|53.82|53.12|53.77|53.07|53.85|53.15|53.73|53.03|257
1656443700000|2022-06-28 19:15:00|53.76|53.06|53.45|52.75|53.77|53.07|53.42|52.72|241
1656444000000|2022-06-28 19:20:00|53.46|52.76|53.61|52.91|53.65|52.95|53.41|52.71|181
1656444300000|2022-06-28 19:25:00|53.6|52.9|53.59|52.89|53.69|52.99|53.54|52.84|246
1656444600000|2022-06-28 19:30:00|53.58|52.88|53.69|52.99|53.71|53.01|53.53|52.83|217
1656444900000|2022-06-28 19:35:00|53.7|53|53.66|52.96|53.71|53.01|53.56|52.86|310
1656445200000|2022-06-28 19:40:00|53.67|52.97|53.64|52.94|53.69|52.99|53.59|52.89|292
1656445500000|2022-06-28 19:45:00|53.65|52.95|53.52|52.82|53.7|53|53.4|52.7|347
1656445800000|2022-06-28 19:50:00|53.53|52.83|53.58|52.88|53.59|52.89|53.43|52.73|348
1656446100000|2022-06-28 19:55:00|53.56|52.86|53.59|52.89|53.63|52.93|53.48|52.78|378
1656446400000|2022-06-28 20:00:00|53.58|52.88|53.3|52.6|53.61|52.91|53.29|52.59|351
1656446700000|2022-06-28 20:05:00|53.31|52.61|53.42|52.72|53.43|52.73|53.24|52.54|239
1656447000000|2022-06-28 20:10:00|53.43|52.73|53.38|52.68|53.43|52.73|53.28|52.58|292
1656447300000|2022-06-28 20:15:00|53.36|52.66|53.45|52.75|53.48|52.78|53.34|52.64|187
1656447600000|2022-06-28 20:20:00|53.46|52.76|53.61|52.91|53.61|52.91|53.39|52.69|235
1656447900000|2022-06-28 20:25:00|53.59|52.89|53.58|52.88|53.63|52.93|53.55|52.85|308
1656448200000|2022-06-28 20:30:00|53.59|52.89|53.32|52.62|53.6|52.9|53.28|52.58|261
1656448500000|2022-06-28 20:35:00|53.33|52.63|53.51|52.81|53.55|52.85|53.27|52.57|254
1656448800000|2022-06-28 20:40:00|53.52|52.82|53.53|52.83|53.57|52.87|53.46|52.76|204
1656449100000|2022-06-28 20:45:00|53.52|52.82|53.49|52.79|53.55|52.85|53.48|52.78|201
1656449400000|2022-06-28 20:50:00|53.5|52.8|53.58|52.88|53.61|52.91|53.5|52.8|262
1656449700000|2022-06-28 20:55:00|53.57|52.87|53.64|52.94|53.71|53.01|53.54|52.84|255
1656450000000|2022-06-28 21:00:00|53.63|52.93|53.67|52.97|53.7|53|53.61|52.91|71
1656450300000|2022-06-28 21:05:00|53.68|52.98|53.65|52.95|53.75|53.05|53.63|52.93|147
1656450600000|2022-06-28 21:10:00|53.66|52.96|53.7|53|53.72|53.02|53.65|52.95|232
1656450900000|2022-06-28 21:15:00|53.71|53.01|53.61|52.91|53.72|53.02|53.6|52.9|155
1656451200000|2022-06-28 21:20:00|53.62|52.92|53.72|53.02|53.73|53.03|53.6|52.9|108
1656451500000|2022-06-28 21:25:00|53.73|53.03|53.75|53.05|53.79|53.09|53.71|53.01|109
1656451800000|2022-06-28 21:30:00|53.76|53.06|53.83|53.13|53.84|53.14|53.75|53.05|108
1656452100000|2022-06-28 21:35:00|53.8|53.1|53.75|53.05|53.85|53.15|53.75|53.05|91
1656452400000|2022-06-28 21:40:00|53.76|53.06|53.82|53.12|53.84|53.14|53.73|53.03|97
1656452700000|2022-06-28 21:45:00|53.83|53.13|53.82|53.12|53.84|53.14|53.81|53.11|103
1656453000000|2022-06-28 21:50:00|53.83|53.13|53.88|53.18|53.89|53.19|53.82|53.12|91
1656453300000|2022-06-28 21:55:00|53.89|53.19|53.93|53.23|53.93|53.23|53.87|53.17|50
1656453600000|2022-06-28 22:00:00|53.94|53.24|54.09|53.39|54.12|53.42|53.9|53.2|132
1656453900000|2022-06-28 22:05:00|54.08|53.38|53.76|53.06|54.11|53.41|53.69|52.99|246
1656454200000|2022-06-28 22:10:00|53.75|53.05|53.91|53.21|53.92|53.22|53.74|53.04|114
1656454500000|2022-06-28 22:15:00|53.9|53.2|53.93|53.23|53.94|53.24|53.86|53.16|173
1656454800000|2022-06-28 22:20:00|53.91|53.21|53.93|53.23|54.02|53.32|53.85|53.15|192
1656455100000|2022-06-28 22:25:00|53.94|53.24|53.9|53.2|53.97|53.27|53.85|53.15|235
1656455400000|2022-06-28 22:30:00|53.89|53.19|53.19|52.49|53.89|53.19|52.95|52.25|318
1656455700000|2022-06-28 22:35:00|53.18|52.48|53.49|52.79|53.5|52.8|53.18|52.48|263
1656456000000|2022-06-28 22:40:00|53.48|52.78|53.48|52.78|53.52|52.82|53.38|52.68|219
1656456300000|2022-06-28 22:45:00|53.49|52.79|53.23|52.53|53.49|52.79|53.16|52.46|245
1656456600000|2022-06-28 22:50:00|53.24|52.54|53.41|52.71|53.47|52.77|53.24|52.54|242
1656456900000|2022-06-28 22:55:00|53.4|52.7|53.35|52.65|53.49|52.79|53.32|52.62|263
1656457200000|2022-06-28 23:00:00|53.36|52.66|53.27|52.57|53.39|52.69|53.21|52.51|347
1656457500000|2022-06-28 23:05:00|53.26|52.56|53.27|52.57|53.34|52.64|53.14|52.44|344
1656457800000|2022-06-28 23:10:00|53.28|52.58|53.37|52.67|53.41|52.71|53.24|52.54|262
1656458100000|2022-06-28 23:15:00|53.38|52.68|53.14|52.44|53.38|52.68|53.1|52.4|314
1656458400000|2022-06-28 23:20:00|53.15|52.45|53.31|52.61|53.35|52.65|53.12|52.42|344
1656458700000|2022-06-28 23:25:00|53.3|52.6|53.22|52.52|53.33|52.63|53.2|52.5|300
1656459000000|2022-06-28 23:30:00|53.24|52.54|53.12|52.42|53.28|52.58|53.1|52.4|298
1656459300000|2022-06-28 23:35:00|53.1|52.4|53.06|52.36|53.21|52.51|52.96|52.26|376
1656459600000|2022-06-28 23:40:00|53.05|52.35|52.99|52.29|53.14|52.44|52.99|52.29|285
1656459900000|2022-06-28 23:45:00|53|52.3|53.01|52.31|53.11|52.41|52.95|52.25|271
1656460200000|2022-06-28 23:50:00|53|52.3|53.09|52.39|53.1|52.4|52.87|52.17|357
1656460500000|2022-06-28 23:55:00|53.07|52.37|53.02|52.32|53.1|52.4|52.97|52.27|221
1656460800000|2022-06-29 00:00:00|53.03|52.33|52.85|52.15|53.03|52.33|52.57|51.87|376
1656461100000|2022-06-29 00:05:00|52.84|52.14|52.96|52.26|53|52.3|52.84|52.14|281
1656461400000|2022-06-29 00:10:00|52.97|52.27|53.01|52.31|53.02|52.32|52.57|51.87|390
1656461700000|2022-06-29 00:15:00|53|52.3|53.21|52.51|53.31|52.61|52.92|52.22|320
1656462000000|2022-06-29 00:20:00|53.24|52.54|53.13|52.43|53.26|52.56|53.09|52.39|264
1656462300000|2022-06-29 00:25:00|53.12|52.42|53.24|52.54|53.25|52.55|53.11|52.41|187
1656462600000|2022-06-29 00:30:00|53.25|52.55|53.18|52.48|53.34|52.64|53.14|52.44|301
1656462900000|2022-06-29 00:35:00|53.21|52.51|53.03|52.33|53.24|52.54|53.01|52.31|208
1656463200000|2022-06-29 00:40:00|53.02|52.32|53.17|52.47|53.27|52.57|52.92|52.22|318
1656463500000|2022-06-29 00:45:00|53.18|52.48|53.2|52.5|53.25|52.55|53.12|52.42|188
1656463800000|2022-06-29 00:50:00|53.19|52.49|53.02|52.32|53.24|52.54|52.95|52.25|197
1656464100000|2022-06-29 00:55:00|53.03|52.33|53.1|52.4|53.14|52.44|52.91|52.21|201
1656464400000|2022-06-29 01:00:00|53.11|52.41|53.12|52.42|53.15|52.45|53.04|52.34|269
1656464700000|2022-06-29 01:05:00|53.15|52.45|53.17|52.47|53.19|52.49|53.06|52.36|247
1656465000000|2022-06-29 01:10:00|53.16|52.46|53.36|52.66|53.38|52.68|53.15|52.45|268
1656465300000|2022-06-29 01:15:00|53.35|52.65|53.47|52.77|53.51|52.81|53.33|52.63|203
1656465600000|2022-06-29 01:20:00|53.48|52.78|53.45|52.75|53.49|52.79|53.42|52.72|184
1656465900000|2022-06-29 01:25:00|53.44|52.74|53.61|52.91|53.62|52.92|53.43|52.73|155
1656466200000|2022-06-29 01:30:00|53.6|52.9|53.62|52.92|53.65|52.95|53.58|52.88|162
1656466500000|2022-06-29 01:35:00|53.61|52.91|53.62|52.92|53.69|52.99|53.57|52.87|177
1656466800000|2022-06-29 01:40:00|53.6|52.9|53.65|52.95|53.68|52.98|53.53|52.83|256
1656467100000|2022-06-29 01:45:00|53.66|52.96|53.62|52.92|53.69|52.99|53.57|52.87|201
1656467400000|2022-06-29 01:50:00|53.61|52.91|53.67|52.97|53.7|53|53.6|52.9|233
1656467700000|2022-06-29 01:55:00|53.66|52.96|53.64|52.94|53.73|53.03|53.61|52.91|206
1656468000000|2022-06-29 02:00:00|53.62|52.92|53.58|52.88|53.65|52.95|53.49|52.79|226
1656468300000|2022-06-29 02:05:00|53.57|52.87|53.53|52.83|53.59|52.89|53.5|52.8|73
1656468600000|2022-06-29 02:10:00|53.52|52.82|53.69|52.99|53.71|53.01|53.5|52.8|190
1656468900000|2022-06-29 02:15:00|53.67|52.97|53.44|52.74|53.72|53.02|53.39|52.69|350
1656469200000|2022-06-29 02:20:00|53.47|52.77|53.27|52.57|53.47|52.77|53.22|52.52|329
1656469500000|2022-06-29 02:25:00|53.26|52.56|53.25|52.55|53.3|52.6|53.17|52.47|223
1656469800000|2022-06-29 02:30:00|53.27|52.57|53.45|52.75|53.48|52.78|53.2|52.5|406
1656470100000|2022-06-29 02:35:00|53.44|52.74|53.46|52.76|53.49|52.79|53.32|52.62|385
1656470400000|2022-06-29 02:40:00|53.47|52.77|53.5|52.8|53.5|52.8|53.43|52.73|215
1656470700000|2022-06-29 02:45:00|53.48|52.78|53.52|52.82|53.61|52.91|53.48|52.78|383
1656471000000|2022-06-29 02:50:00|53.51|52.81|53.5|52.8|53.54|52.84|53.46|52.76|271
1656471300000|2022-06-29 02:55:00|53.51|52.81|53.41|52.71|53.54|52.84|53.38|52.68|390
1656471600000|2022-06-29 03:00:00|53.42|52.72|53.46|52.76|53.52|52.82|53.37|52.67|315
1656471900000|2022-06-29 03:05:00|53.45|52.75|53.56|52.86|53.57|52.87|53.41|52.71|224
1656472200000|2022-06-29 03:10:00|53.55|52.85|53.49|52.79|53.57|52.87|53.45|52.75|257
1656472500000|2022-06-29 03:15:00|53.48|52.78|53.42|52.72|53.55|52.85|53.2|52.5|253
1656472800000|2022-06-29 03:20:00|53.41|52.71|53.19|52.49|53.45|52.75|53.19|52.49|202
1656473100000|2022-06-29 03:25:00|53.21|52.51|53.43|52.73|53.43|52.73|53.19|52.49|194
1656473400000|2022-06-29 03:30:00|53.41|52.71|53.33|52.63|53.48|52.78|53.32|52.62|296
1656473700000|2022-06-29 03:35:00|53.32|52.62|53.23|52.53|53.37|52.67|53.18|52.48|186
1656474000000|2022-06-29 03:40:00|53.22|52.52|53.31|52.61|53.35|52.65|53.19|52.49|240
1656474300000|2022-06-29 03:45:00|53.3|52.6|53.02|52.32|53.37|52.67|52.99|52.29|312
1656474600000|2022-06-29 03:50:00|53.01|52.31|53.16|52.46|53.18|52.48|52.95|52.25|302
1656474900000|2022-06-29 03:55:00|53.15|52.45|53.2|52.5|53.24|52.54|53.14|52.44|276
1656475200000|2022-06-29 04:00:00|53.21|52.51|53.14|52.44|53.28|52.58|53.13|52.43|269
1656475500000|2022-06-29 04:05:00|53.13|52.43|53.31|52.61|53.32|52.62|53.12|52.42|294
1656475800000|2022-06-29 04:10:00|53.3|52.6|53.37|52.67|53.38|52.68|53.25|52.55|224
1656476100000|2022-06-29 04:15:00|53.35|52.65|53.29|52.59|53.38|52.68|53.24|52.54|179
1656476400000|2022-06-29 04:20:00|53.27|52.57|53.11|52.41|53.3|52.6|53|52.3|281
1656476700000|2022-06-29 04:25:00|53.07|52.37|53.19|52.49|53.22|52.52|53|52.3|227
1656477000000|2022-06-29 04:30:00|53.2|52.5|53.36|52.66|53.38|52.68|53.07|52.37|283
1656477300000|2022-06-29 04:35:00|53.35|52.65|53.29|52.59|53.37|52.67|53.27|52.57|165
1656477600000|2022-06-29 04:40:00|53.28|52.58|53.3|52.6|53.33|52.63|53.25|52.55|145
1656477900000|2022-06-29 04:45:00|53.29|52.59|53.26|52.56|53.32|52.62|53.08|52.38|252
1656478200000|2022-06-29 04:50:00|53.25|52.55|53.28|52.58|53.37|52.67|53.24|52.54|273
1656478500000|2022-06-29 04:55:00|53.3|52.6|53.19|52.49|53.31|52.61|53.16|52.46|206
1656478800000|2022-06-29 05:00:00|53.18|52.48|53.2|52.5|53.22|52.52|53.12|52.42|219
1656479100000|2022-06-29 05:05:00|53.19|52.49|53.18|52.48|53.23|52.53|53.17|52.47|135
1656479400000|2022-06-29 05:10:00|53.15|52.45|53.17|52.47|53.24|52.54|53.11|52.41|181
1656479700000|2022-06-29 05:15:00|53.16|52.46|53.33|52.63|53.33|52.63|53.14|52.44|192
1656480000000|2022-06-29 05:20:00|53.32|52.62|53.35|52.65|53.47|52.77|53.29|52.59|169
1656480300000|2022-06-29 05:25:00|53.37|52.67|53.09|52.39|53.38|52.68|53.02|52.32|216
1656480600000|2022-06-29 05:30:00|53.08|52.38|52.76|52.06|53.08|52.38|52.7|52|269
1656480900000|2022-06-29 05:35:00|52.77|52.07|52.73|52.03|52.8|52.1|52.66|51.96|329
1656481200000|2022-06-29 05:40:00|52.72|52.02|52.64|51.94|52.73|52.03|52.56|51.86|308
1656481500000|2022-06-29 05:45:00|52.61|51.91|52.42|51.72|52.65|51.95|52.37|51.67|217
1656481800000|2022-06-29 05:50:00|52.4|51.7|52.53|51.83|52.55|51.85|52.25|51.55|329
1656482100000|2022-06-29 05:55:00|52.54|51.84|52.69|51.99|52.79|52.09|52.49|51.79|305
1656482400000|2022-06-29 06:00:00|52.7|52|52.57|51.87|52.71|52.01|52.55|51.85|232
1656482700000|2022-06-29 06:05:00|52.58|51.88|52.51|51.81|52.58|51.88|52.32|51.62|316
1656483000000|2022-06-29 06:10:00|52.52|51.82|52.56|51.86|52.59|51.89|52.49|51.79|239
1656483300000|2022-06-29 06:15:00|52.57|51.87|52.5|51.8|52.59|51.89|52.46|51.76|206
1656483600000|2022-06-29 06:20:00|52.49|51.79|52.61|51.91|52.64|51.94|52.33|51.63|351
1656483900000|2022-06-29 06:25:00|52.63|51.93|52.7|52|52.74|52.04|52.61|51.91|264
1656484200000|2022-06-29 06:30:00|52.68|51.98|52.6|51.9|52.74|52.04|52.6|51.9|233
1656484500000|2022-06-29 06:35:00|52.57|51.87|52.33|51.63|52.61|51.91|52.28|51.58|272
1656484800000|2022-06-29 06:40:00|52.32|51.62|52.4|51.7|52.43|51.73|52.25|51.55|289
1656485100000|2022-06-29 06:45:00|52.39|51.69|52.32|51.62|52.54|51.84|52.3|51.6|257
1656485400000|2022-06-29 06:50:00|52.33|51.63|51.88|51.18|52.34|51.64|51.67|50.97|442
1656485700000|2022-06-29 06:55:00|51.92|51.22|52.16|51.46|52.25|51.55|51.83|51.13|423
1656486000000|2022-06-29 07:00:00|52.19|51.49|52.31|51.61|52.37|51.67|52.13|51.43|460
1656486300000|2022-06-29 07:05:00|52.29|51.59|52.05|51.35|52.31|51.61|52.01|51.31|418
1656486600000|2022-06-29 07:10:00|52.04|51.34|52.16|51.46|52.19|51.49|52.02|51.32|273
1656486900000|2022-06-29 07:15:00|52.18|51.48|52.4|51.7|52.43|51.73|52.15|51.45|325
1656487200000|2022-06-29 07:20:00|52.41|51.71|52.39|51.69|52.44|51.74|52.36|51.66|256
1656487500000|2022-06-29 07:25:00|52.4|51.7|52.57|51.87|52.59|51.89|52.36|51.66|267
1656487800000|2022-06-29 07:30:00|52.56|51.86|52.58|51.88|52.65|51.95|52.43|51.73|294
1656488100000|2022-06-29 07:35:00|52.57|51.87|52.46|51.76|52.58|51.88|52.43|51.73|234
1656488400000|2022-06-29 07:40:00|52.45|51.75|52.53|51.83|52.6|51.9|52.45|51.75|199
1656488700000|2022-06-29 07:45:00|52.5|51.8|52.74|52.04|52.76|52.06|52.5|51.8|292
1656489000000|2022-06-29 07:50:00|52.73|52.03|52.79|52.09|52.81|52.11|52.68|51.98|244
1656489300000|2022-06-29 07:55:00|52.8|52.1|52.86|52.16|52.98|52.28|52.78|52.08|179
1656489600000|2022-06-29 08:00:00|52.87|52.17|53.08|52.38|53.08|52.38|52.82|52.12|191
1656489900000|2022-06-29 08:05:00|53.07|52.37|52.93|52.23|53.08|52.38|52.91|52.21|191
1656490200000|2022-06-29 08:10:00|52.92|52.22|52.89|52.19|52.99|52.29|52.88|52.18|223
1656490500000|2022-06-29 08:15:00|52.9|52.2|52.8|52.1|52.94|52.24|52.8|52.1|176
1656490800000|2022-06-29 08:20:00|52.81|52.11|52.8|52.1|52.84|52.14|52.78|52.08|137
1656491100000|2022-06-29 08:25:00|52.79|52.09|52.69|51.99|52.81|52.11|52.58|51.88|160
1656491400000|2022-06-29 08:30:00|52.7|52|52.78|52.08|52.86|52.16|52.64|51.94|188
1656491700000|2022-06-29 08:35:00|52.77|52.07|52.66|51.96|52.79|52.09|52.59|51.89|288
1656492000000|2022-06-29 08:40:00|52.65|51.95|52.67|51.97|52.74|52.04|52.53|51.83|266
1656492300000|2022-06-29 08:45:00|52.68|51.98|52.6|51.9|52.69|51.99|52.53|51.83|228
1656492600000|2022-06-29 08:50:00|52.59|51.89|52.52|51.82|52.62|51.92|52.49|51.79|262
1656492900000|2022-06-29 08:55:00|52.53|51.83|52.54|51.84|52.57|51.87|52.49|51.79|235
1656493200000|2022-06-29 09:00:00|52.55|51.85|52.52|51.82|52.61|51.91|52.46|51.76|197
1656493500000|2022-06-29 09:05:00|52.51|51.81|52.72|52.02|52.78|52.08|52.48|51.78|269
1656493800000|2022-06-29 09:10:00|52.74|52.04|52.8|52.1|52.93|52.23|52.72|52.02|329
1656494100000|2022-06-29 09:15:00|52.81|52.11|52.86|52.16|52.92|52.22|52.79|52.09|233
1656494400000|2022-06-29 09:20:00|52.87|52.17|52.82|52.12|52.89|52.19|52.78|52.08|222
1656494700000|2022-06-29 09:25:00|52.84|52.14|52.89|52.19|53.03|52.33|52.8|52.1|174
1656495000000|2022-06-29 09:30:00|52.88|52.18|52.91|52.21|52.99|52.29|52.83|52.13|334
1656495300000|2022-06-29 09:35:00|52.92|52.22|52.86|52.16|52.95|52.25|52.77|52.07|300
1656495600000|2022-06-29 09:40:00|52.85|52.15|52.82|52.12|52.89|52.19|52.8|52.1|187
1656495900000|2022-06-29 09:45:00|52.83|52.13|52.66|51.96|52.83|52.13|52.58|51.88|330
1656496200000|2022-06-29 09:50:00|52.65|51.95|52.67|51.97|52.74|52.04|52.61|51.91|299
1656496500000|2022-06-29 09:55:00|52.69|51.99|52.63|51.93|52.71|52.01|52.61|51.91|171
1656496800000|2022-06-29 10:00:00|52.65|51.95|52.66|51.96|52.72|52.02|52.63|51.93|227
1656497100000|2022-06-29 10:05:00|52.64|51.94|52.74|52.04|52.81|52.11|52.62|51.92|258
1656497400000|2022-06-29 10:10:00|52.73|52.03|52.71|52.01|52.76|52.06|52.61|51.91|276
1656497700000|2022-06-29 10:15:00|52.7|52|52.65|51.95|52.72|52.02|52.63|51.93|229
1656498000000|2022-06-29 10:20:00|52.68|51.98|52.6|51.9|52.75|52.05|52.6|51.9|240
1656498300000|2022-06-29 10:25:00|52.61|51.91|52.72|52.02|52.8|52.1|52.59|51.89|234
1656498600000|2022-06-29 10:30:00|52.71|52.01|52.58|51.88|52.75|52.05|52.56|51.86|268
1656498900000|2022-06-29 10:35:00|52.57|51.87|52.71|52.01|52.75|52.05|52.56|51.86|262
1656499200000|2022-06-29 10:40:00|52.7|52|52.75|52.05|52.8|52.1|52.67|51.97|208
1656499500000|2022-06-29 10:45:00|52.74|52.04|52.78|52.08|52.79|52.09|52.59|51.89|232
1656499800000|2022-06-29 10:50:00|52.79|52.09|52.78|52.08|52.87|52.17|52.73|52.03|261
1656500100000|2022-06-29 10:55:00|52.79|52.09|52.66|51.96|52.81|52.11|52.65|51.95|222
1656500400000|2022-06-29 11:00:00|52.67|51.97|52.61|51.91|52.7|52|52.55|51.85|186
1656500700000|2022-06-29 11:05:00|52.6|51.9|52.42|51.72|52.62|51.92|52.41|51.71|221
1656501000000|2022-06-29 11:10:00|52.41|51.71|52.21|51.51|52.46|51.76|52.17|51.47|245
1656501300000|2022-06-29 11:15:00|52.22|51.52|51.92|51.22|52.26|51.56|51.92|51.22|319
1656501600000|2022-06-29 11:20:00|51.93|51.23|52.06|51.36|52.08|51.38|51.79|51.09|358
1656501900000|2022-06-29 11:25:00|52.07|51.37|52.29|51.59|52.35|51.65|52.05|51.35|343
1656502200000|2022-06-29 11:30:00|52.28|51.58|52.54|51.84|52.59|51.89|52.28|51.58|371
1656502500000|2022-06-29 11:35:00|52.52|51.82|52.4|51.7|52.54|51.84|52.38|51.68|307
1656502800000|2022-06-29 11:40:00|52.39|51.69|52.43|51.73|52.44|51.74|52.29|51.59|269
1656503100000|2022-06-29 11:45:00|52.42|51.72|52.48|51.78|52.52|51.82|52.4|51.7|209
1656503400000|2022-06-29 11:50:00|52.47|51.77|52.14|51.44|52.49|51.79|52.08|51.38|276
1656503700000|2022-06-29 11:55:00|52.13|51.43|52.59|51.89|52.59|51.89|52.11|51.41|304
1656504000000|2022-06-29 12:00:00|52.58|51.88|52.69|51.99|52.71|52.01|52.57|51.87|244
1656504300000|2022-06-29 12:05:00|52.68|51.98|52.72|52.02|52.77|52.07|52.66|51.96|300
1656504600000|2022-06-29 12:10:00|52.73|52.03|52.72|52.02|52.76|52.06|52.65|51.95|177
1656504900000|2022-06-29 12:15:00|52.69|51.99|52.72|52.02|52.8|52.1|52.69|51.99|242
1656505200000|2022-06-29 12:20:00|52.73|52.03|52.78|52.08|52.93|52.23|52.7|52|286
1656505500000|2022-06-29 12:25:00|52.77|52.07|52.5|51.8|52.78|52.08|52.3|51.6|351
1656505800000|2022-06-29 12:30:00|52.52|51.82|52.49|51.79|52.59|51.89|52.27|51.57|372
1656506100000|2022-06-29 12:35:00|52.48|51.78|52.1|51.4|52.49|51.79|52.03|51.33|427
1656506400000|2022-06-29 12:40:00|52.08|51.38|52.19|51.49|52.28|51.58|52.08|51.38|431
1656506700000|2022-06-29 12:45:00|52.21|51.51|52.31|51.61|52.43|51.73|52.17|51.47|356
1656507000000|2022-06-29 12:50:00|52.3|51.6|52.16|51.46|52.31|51.61|52.1|51.4|321
1656507300000|2022-06-29 12:55:00|52.15|51.45|52.27|51.57|52.31|51.61|52.08|51.38|289
1656507600000|2022-06-29 13:00:00|52.28|51.58|52.57|51.87|52.61|51.91|52.27|51.57|348
1656507900000|2022-06-29 13:05:00|52.59|51.89|52.58|51.88|52.6|51.9|52.5|51.8|265
1656508200000|2022-06-29 13:10:00|52.59|51.89|52.69|51.99|52.71|52.01|52.59|51.89|244
1656508500000|2022-06-29 13:15:00|52.7|52|52.63|51.93|52.74|52.04|52.58|51.88|283
1656508800000|2022-06-29 13:20:00|52.64|51.94|52.64|51.94|52.72|52.02|52.56|51.86|302
1656509100000|2022-06-29 13:25:00|52.65|51.95|52.81|52.11|52.85|52.15|52.63|51.93|233
1656509400000|2022-06-29 13:30:00|52.8|52.1|52.55|51.85|52.87|52.17|52.54|51.84|485
1656509700000|2022-06-29 13:35:00|52.56|51.86|52.44|51.74|52.62|51.92|52.44|51.74|426
1656510000000|2022-06-29 13:40:00|52.43|51.73|51.98|51.28|52.45|51.75|51.91|51.21|559
1656510300000|2022-06-29 13:45:00|51.94|51.24|52.33|51.63|52.36|51.66|51.83|51.13|427
1656510600000|2022-06-29 13:50:00|52.34|51.64|52.82|52.12|52.92|52.22|52.27|51.57|520
1656510900000|2022-06-29 13:55:00|52.81|52.11|52.77|52.07|52.84|52.14|52.7|52|442
1656511200000|2022-06-29 14:00:00|52.78|52.08|53.2|52.5|53.52|52.82|52.72|52.02|421
1656511500000|2022-06-29 14:05:00|53.19|52.49|53.19|52.49|53.2|52.5|52.93|52.23|298
1656511800000|2022-06-29 14:10:00|53.17|52.47|53.29|52.59|53.48|52.78|53.16|52.46|406
1656512100000|2022-06-29 14:15:00|53.28|52.58|53.06|52.36|53.42|52.72|53.03|52.33|347
1656512400000|2022-06-29 14:20:00|53.04|52.34|53.14|52.44|53.17|52.47|53.03|52.33|316
1656512700000|2022-06-29 14:25:00|53.13|52.43|53.24|52.54|53.41|52.71|53.12|52.42|401
1656513000000|2022-06-29 14:30:00|53.23|52.53|53.24|52.54|53.39|52.69|53.1|52.4|342
1656513300000|2022-06-29 14:35:00|53.22|52.52|53.16|52.46|53.24|52.54|53|52.3|311
1656513600000|2022-06-29 14:40:00|53.17|52.47|53.37|52.67|53.42|52.72|53.12|52.42|315
1656513900000|2022-06-29 14:45:00|53.39|52.69|53.47|52.77|53.5|52.8|53.35|52.65|316
1656514200000|2022-06-29 14:50:00|53.48|52.78|53.43|52.73|53.54|52.84|53.38|52.68|273
1656514500000|2022-06-29 14:55:00|53.42|52.72|53.38|52.68|53.49|52.79|53.34|52.64|192
1656514800000|2022-06-29 15:00:00|53.39|52.69|53.27|52.57|53.44|52.74|53.26|52.56|214
1656515100000|2022-06-29 15:05:00|53.29|52.59|53.33|52.63|53.38|52.68|53.19|52.49|242
1656515400000|2022-06-29 15:10:00|53.31|52.61|53.25|52.55|53.39|52.69|53.21|52.51|256
1656515700000|2022-06-29 15:15:00|53.23|52.53|53.16|52.46|53.32|52.62|53.15|52.45|205
1656516000000|2022-06-29 15:20:00|53.17|52.47|53.35|52.65|53.41|52.71|52.9|52.2|311
1656516300000|2022-06-29 15:25:00|53.36|52.66|53.21|52.51|53.43|52.73|53.17|52.47|337
1656516600000|2022-06-29 15:30:00|53.23|52.53|53.19|52.49|53.23|52.53|53.01|52.31|289
1656516900000|2022-06-29 15:35:00|53.2|52.5|53.25|52.55|53.38|52.68|53.09|52.39|328
1656517200000|2022-06-29 15:40:00|53.24|52.54|53.05|52.35|53.32|52.62|53.01|52.31|350
1656517500000|2022-06-29 15:45:00|53.04|52.34|53.21|52.51|53.33|52.63|53.03|52.33|331
1656517800000|2022-06-29 15:50:00|53.25|52.55|53.44|52.74|53.44|52.74|53.19|52.49|296
1656518100000|2022-06-29 15:55:00|53.43|52.73|53.44|52.74|53.51|52.81|53.36|52.66|368
1656518400000|2022-06-29 16:00:00|53.45|52.75|53.26|52.56|53.45|52.75|53.25|52.55|336
1656518700000|2022-06-29 16:05:00|53.25|52.55|53.34|52.64|53.45|52.75|53.14|52.44|309
1656519000000|2022-06-29 16:10:00|53.33|52.63|53.45|52.75|53.5|52.8|53.33|52.63|243
1656519300000|2022-06-29 16:15:00|53.48|52.78|53.43|52.73|53.48|52.78|53.3|52.6|260
1656519600000|2022-06-29 16:20:00|53.44|52.74|52.8|52.1|53.51|52.81|52.73|52.03|273
1656519900000|2022-06-29 16:25:00|52.81|52.11|52.72|52.02|52.82|52.12|52.57|51.87|381
1656520200000|2022-06-29 16:30:00|52.71|52.01|52.68|51.98|52.77|52.07|52.62|51.92|256
1656520500000|2022-06-29 16:35:00|52.69|51.99|52.67|51.97|52.71|52.01|52.51|51.81|334
1656520800000|2022-06-29 16:40:00|52.69|51.99|52.92|52.22|52.96|52.26|52.65|51.95|177
1656521100000|2022-06-29 16:45:00|52.91|52.21|52.67|51.97|52.91|52.21|52.65|51.95|255
1656521400000|2022-06-29 16:50:00|52.68|51.98|52.61|51.91|52.7|52|52.51|51.81|339
1656521700000|2022-06-29 16:55:00|52.59|51.89|52.88|52.18|52.91|52.21|52.55|51.85|306
1656522000000|2022-06-29 17:00:00|52.89|52.19|52.74|52.04|52.93|52.23|52.74|52.04|297
1656522300000|2022-06-29 17:05:00|52.75|52.05|52.93|52.23|52.93|52.23|52.7|52|262
1656522600000|2022-06-29 17:10:00|52.92|52.22|52.41|51.71|53|52.3|52.41|51.71|377
1656522900000|2022-06-29 17:15:00|52.43|51.73|52.52|51.82|52.75|52.05|52.26|51.56|435
1656523200000|2022-06-29 17:20:00|52.49|51.79|52.55|51.85|52.57|51.87|52.29|51.59|392
1656523500000|2022-06-29 17:25:00|52.53|51.83|52.66|51.96|52.71|52.01|52.39|51.69|315
1656523800000|2022-06-29 17:30:00|52.65|51.95|52.58|51.88|52.68|51.98|52.44|51.74|363
1656524100000|2022-06-29 17:35:00|52.54|51.84|52.57|51.87|52.62|51.92|52.49|51.79|285
1656524400000|2022-06-29 17:40:00|52.58|51.88|52.68|51.98|52.69|51.99|52.37|51.67|289
1656524700000|2022-06-29 17:45:00|52.69|51.99|52.63|51.93|52.74|52.04|52.6|51.9|278
1656525000000|2022-06-29 17:50:00|52.64|51.94|52.75|52.05|52.81|52.11|52.63|51.93|291
1656525300000|2022-06-29 17:55:00|52.77|52.07|52.97|52.27|52.97|52.27|52.75|52.05|276
1656525600000|2022-06-29 18:00:00|52.96|52.26|53.27|52.57|53.28|52.58|52.93|52.23|278
1656525900000|2022-06-29 18:05:00|53.29|52.59|53.43|52.73|53.46|52.76|53.19|52.49|233
1656526200000|2022-06-29 18:10:00|53.45|52.75|53.5|52.8|53.54|52.84|53.33|52.63|218
1656526500000|2022-06-29 18:15:00|53.49|52.79|53.37|52.67|53.57|52.87|53.35|52.65|238
1656526800000|2022-06-29 18:20:00|53.36|52.66|53.29|52.59|53.4|52.7|53.2|52.5|269
1656527100000|2022-06-29 18:25:00|53.31|52.61|53.5|52.8|53.5|52.8|53.26|52.56|271
1656527400000|2022-06-29 18:30:00|53.49|52.79|53.37|52.67|53.54|52.84|53.3|52.6|250
1656527700000|2022-06-29 18:35:00|53.38|52.68|53.24|52.54|53.38|52.68|53.21|52.51|224
1656528000000|2022-06-29 18:40:00|53.25|52.55|53.2|52.5|53.28|52.58|53.18|52.48|151
1656528300000|2022-06-29 18:45:00|53.19|52.49|53.23|52.53|53.26|52.56|53.12|52.42|224
1656528600000|2022-06-29 18:50:00|53.22|52.52|53.33|52.63|53.35|52.65|53.21|52.51|199
1656528900000|2022-06-29 18:55:00|53.35|52.65|53.25|52.55|53.41|52.71|53.21|52.51|193
1656529200000|2022-06-29 19:00:00|53.26|52.56|53.18|52.48|53.27|52.57|53.12|52.42|271
1656529500000|2022-06-29 19:05:00|53.19|52.49|53.35|52.65|53.36|52.66|53.12|52.42|277
1656529800000|2022-06-29 19:10:00|53.33|52.63|53.46|52.76|53.49|52.79|53.3|52.6|203
1656530100000|2022-06-29 19:15:00|53.45|52.75|53.49|52.79|53.57|52.87|53.42|52.72|199
1656530400000|2022-06-29 19:20:00|53.47|52.77|53.63|52.93|53.64|52.94|53.46|52.76|211
1656530700000|2022-06-29 19:25:00|53.61|52.91|53.75|53.05|53.76|53.06|53.58|52.88|276
1656531000000|2022-06-29 19:30:00|53.73|53.03|53.68|52.98|53.83|53.13|53.63|52.93|260
1656531300000|2022-06-29 19:35:00|53.72|53.02|53.7|53|53.73|53.03|53.65|52.95|236
1656531600000|2022-06-29 19:40:00|53.69|52.99|53.72|53.02|53.76|53.06|53.65|52.95|223
1656531900000|2022-06-29 19:45:00|53.76|53.06|53.64|52.94|53.79|53.09|53.57|52.87|301
1656532200000|2022-06-29 19:50:00|53.65|52.95|54.08|53.38|54.12|53.42|53.65|52.95|284
1656532500000|2022-06-29 19:55:00|54.07|53.37|54.2|53.5|54.28|53.58|54.06|53.36|331
1656532800000|2022-06-29 20:00:00|54.21|53.51|54.17|53.47|54.33|53.63|53.95|53.25|427
1656533100000|2022-06-29 20:05:00|54.18|53.48|54.61|53.91|54.64|53.94|54.16|53.46|487
1656533400000|2022-06-29 20:10:00|54.62|53.92|54.48|53.78|54.75|54.05|54.48|53.78|294
1656533700000|2022-06-29 20:15:00|54.49|53.79|54.59|53.89|54.6|53.9|54.45|53.75|277
1656534000000|2022-06-29 20:20:00|54.6|53.9|54.25|53.55|54.62|53.92|54.23|53.53|349
1656534300000|2022-06-29 20:25:00|54.24|53.54|54.22|53.52|54.28|53.58|54.16|53.46|210
1656534600000|2022-06-29 20:30:00|54.18|53.48|53.99|53.29|54.23|53.53|53.98|53.28|269
1656534900000|2022-06-29 20:35:00|53.98|53.28|53.83|53.13|54.07|53.37|53.8|53.1|294
1656535200000|2022-06-29 20:40:00|53.84|53.14|53.79|53.09|53.98|53.28|53.76|53.06|255
1656535500000|2022-06-29 20:45:00|53.83|53.13|53.93|53.23|53.95|53.25|53.79|53.09|180
1656535800000|2022-06-29 20:50:00|53.92|53.22|53.77|53.07|53.95|53.25|53.75|53.05|171
1656536100000|2022-06-29 20:55:00|53.75|53.05|53.89|53.19|53.93|53.23|53.72|53.02|229
1656536400000|2022-06-29 21:00:00|53.9|53.2|53.84|53.14|53.91|53.21|53.81|53.11|191
1656536700000|2022-06-29 21:05:00|53.83|53.13|54.03|53.33|54.04|53.34|53.82|53.12|112
1656537000000|2022-06-29 21:10:00|54.02|53.32|54.05|53.35|54.11|53.41|53.99|53.29|165
1656537300000|2022-06-29 21:15:00|54.04|53.34|53.99|53.29|54.06|53.36|53.97|53.27|138
1656537600000|2022-06-29 21:20:00|54|53.3|54.21|53.51|54.25|53.55|53.98|53.28|197
1656537900000|2022-06-29 21:25:00|54.22|53.52|54.19|53.49|54.22|53.52|54.16|53.46|86
1656538200000|2022-06-29 21:30:00|54.2|53.5|54.24|53.54|54.26|53.56|54.18|53.48|102
1656538500000|2022-06-29 21:35:00|54.23|53.53|54.25|53.55|54.26|53.56|54.2|53.5|82
1656538800000|2022-06-29 21:40:00|54.26|53.56|54.26|53.56|54.27|53.57|54.23|53.53|47
1656539100000|2022-06-29 21:45:00|54.27|53.57|54.08|53.38|54.28|53.58|54.08|53.38|162
1656539400000|2022-06-29 21:50:00|54.07|53.37|54.03|53.33|54.09|53.39|53.93|53.23|95
1656539700000|2022-06-29 21:55:00|54.01|53.31|54.01|53.31|54.05|53.35|53.98|53.28|153
1656540000000|2022-06-29 22:00:00|54.04|53.34|54.03|53.33|54.08|53.38|53.97|53.27|141
1656540300000|2022-06-29 22:05:00|54.02|53.32|54.12|53.42|54.14|53.44|53.96|53.26|135
1656540600000|2022-06-29 22:10:00|54.13|53.43|54.37|53.67|54.38|53.68|54.1|53.4|173
1656540900000|2022-06-29 22:15:00|54.38|53.68|54.1|53.4|54.47|53.77|54.02|53.32|279
1656541200000|2022-06-29 22:20:00|54.12|53.42|54.1|53.4|54.15|53.45|54.04|53.34|114
1656541500000|2022-06-29 22:25:00|54.12|53.42|54|53.3|54.17|53.47|53.98|53.28|213
1656541800000|2022-06-29 22:30:00|53.99|53.29|53.83|53.13|54.01|53.31|53.81|53.11|330
1656542100000|2022-06-29 22:35:00|53.84|53.14|53.8|53.1|53.85|53.15|53.79|53.09|162
1656542400000|2022-06-29 22:40:00|53.81|53.11|53.83|53.13|53.87|53.17|53.79|53.09|192
1656542700000|2022-06-29 22:45:00|53.82|53.12|53.84|53.14|53.84|53.14|53.66|52.96|229
1656543000000|2022-06-29 22:50:00|53.83|53.13|54.04|53.34|54.06|53.36|53.83|53.13|195
1656543300000|2022-06-29 22:55:00|54.05|53.35|54|53.3|54.15|53.45|53.97|53.27|225
1656543600000|2022-06-29 23:00:00|53.99|53.29|54.05|53.35|54.07|53.37|53.99|53.29|172
1656543900000|2022-06-29 23:05:00|54.06|53.36|53.67|52.97|54.07|53.37|53.53|52.83|347
1656544200000|2022-06-29 23:10:00|53.68|52.98|53.75|53.05|53.88|53.18|53.67|52.97|193
1656544500000|2022-06-29 23:15:00|53.74|53.04|53.51|52.81|53.78|53.08|53.51|52.81|254
1656544800000|2022-06-29 23:20:00|53.53|52.83|53.58|52.88|53.63|52.93|53.5|52.8|161
1656545100000|2022-06-29 23:25:00|53.57|52.87|53.46|52.76|53.57|52.87|53.39|52.69|220
1656545400000|2022-06-29 23:30:00|53.47|52.77|53.5|52.8|53.52|52.82|53.42|52.72|128
1656545700000|2022-06-29 23:35:00|53.49|52.79|53.6|52.9|53.82|53.12|53.49|52.79|256
1656546000000|2022-06-29 23:40:00|53.61|52.91|53.73|53.03|53.8|53.1|53.59|52.89|161
1656546300000|2022-06-29 23:45:00|53.71|53.01|53.7|53|53.77|53.07|53.64|52.94|158
1656546600000|2022-06-29 23:50:00|53.71|53.01|53.78|53.08|53.8|53.1|53.57|52.87|172
1656546900000|2022-06-29 23:55:00|53.77|53.07|53.96|53.26|53.96|53.26|53.74|53.04|154
1656547200000|2022-06-30 00:00:00|53.97|53.27|54.23|53.53|54.28|53.58|53.86|53.16|295
1656547500000|2022-06-30 00:05:00|54.22|53.52|53.88|53.18|54.23|53.53|53.77|53.07|290
1656547800000|2022-06-30 00:10:00|53.87|53.17|54.08|53.38|54.15|53.45|53.86|53.16|247
1656548100000|2022-06-30 00:15:00|54.09|53.39|53.76|53.06|54.09|53.39|53.61|52.91|271
1656548400000|2022-06-30 00:20:00|53.75|53.05|53.91|53.21|54.01|53.31|53.75|53.05|298
1656548700000|2022-06-30 00:25:00|53.93|53.23|53.7|53|53.93|53.23|53.68|52.98|214
1656549000000|2022-06-30 00:30:00|53.71|53.01|53.67|52.97|53.97|53.27|53.63|52.93|262
1656549300000|2022-06-30 00:35:00|53.68|52.98|53.5|52.8|53.72|53.02|53.5|52.8|235
1656549600000|2022-06-30 00:40:00|53.51|52.81|53.25|52.55|53.55|52.85|53.2|52.5|256
1656549900000|2022-06-30 00:45:00|53.24|52.54|53.36|52.66|53.38|52.68|53.2|52.5|160
1656550200000|2022-06-30 00:50:00|53.38|52.68|53.39|52.69|53.41|52.71|53.21|52.51|206
1656550500000|2022-06-30 00:55:00|53.4|52.7|53.22|52.52|53.51|52.81|53.22|52.52|147
1656550800000|2022-06-30 01:00:00|53.21|52.51|53.35|52.65|53.38|52.68|53.08|52.38|237
1656551100000|2022-06-30 01:05:00|53.36|52.66|53.5|52.8|53.53|52.83|53.32|52.62|222
1656551400000|2022-06-30 01:10:00|53.51|52.81|53.52|52.82|53.58|52.88|53.46|52.76|162
1656551700000|2022-06-30 01:15:00|53.53|52.83|52.97|52.27|53.59|52.89|52.8|52.1|344
1656552000000|2022-06-30 01:20:00|52.98|52.28|52.91|52.21|53.01|52.31|52.72|52.02|361
1656552300000|2022-06-30 01:25:00|52.93|52.23|53.09|52.39|53.11|52.41|52.85|52.15|235
1656552600000|2022-06-30 01:30:00|53.08|52.38|52.75|52.05|53.08|52.38|52.68|51.98|337
1656552900000|2022-06-30 01:35:00|52.76|52.06|53.1|52.4|53.1|52.4|52.75|52.05|309
1656553200000|2022-06-30 01:40:00|53.11|52.41|53.19|52.49|53.2|52.5|53.05|52.35|212
1656553500000|2022-06-30 01:45:00|53.18|52.48|53.32|52.62|53.35|52.65|53.16|52.46|225
1656553800000|2022-06-30 01:50:00|53.31|52.61|53.18|52.48|53.38|52.68|53.16|52.46|213
1656554100000|2022-06-30 01:55:00|53.2|52.5|53.11|52.41|53.3|52.6|53.05|52.35|204
1656554400000|2022-06-30 02:00:00|53.1|52.4|53.23|52.53|53.24|52.54|53.03|52.33|295
1656554700000|2022-06-30 02:05:00|53.24|52.54|53.22|52.52|53.29|52.59|53.15|52.45|297
1656555000000|2022-06-30 02:10:00|53.2|52.5|53.06|52.36|53.26|52.56|53.02|52.32|226
1656555300000|2022-06-30 02:15:00|53.05|52.35|53.21|52.51|53.26|52.56|53.05|52.35|271
1656555600000|2022-06-30 02:20:00|53.23|52.53|53.19|52.49|53.27|52.57|53.14|52.44|202
1656555900000|2022-06-30 02:25:00|53.18|52.48|53.24|52.54|53.25|52.55|53.14|52.44|191
1656556200000|2022-06-30 02:30:00|53.25|52.55|53.37|52.67|53.44|52.74|53.24|52.54|220
1656556500000|2022-06-30 02:35:00|53.39|52.69|53.6|52.9|53.68|52.98|53.38|52.68|204
1656556800000|2022-06-30 02:40:00|53.61|52.91|53.54|52.84|53.65|52.95|53.48|52.78|221
1656557100000|2022-06-30 02:45:00|53.53|52.83|53.38|52.68|53.58|52.88|53.36|52.66|160
1656557400000|2022-06-30 02:50:00|53.37|52.67|53.44|52.74|53.47|52.77|53.35|52.65|173
1656557700000|2022-06-30 02:55:00|53.45|52.75|53.41|52.71|53.57|52.87|53.37|52.67|151
1656558000000|2022-06-30 03:00:00|53.43|52.73|53.3|52.6|53.52|52.82|53.25|52.55|251
1656558300000|2022-06-30 03:05:00|53.29|52.59|53.16|52.46|53.3|52.6|53.09|52.39|295
1656558600000|2022-06-30 03:10:00|53.15|52.45|53.28|52.58|53.31|52.61|53.15|52.45|202
1656558900000|2022-06-30 03:15:00|53.27|52.57|53.37|52.67|53.4|52.7|53.23|52.53|200
1656559200000|2022-06-30 03:20:00|53.36|52.66|53.07|52.37|53.42|52.72|53.07|52.37|397
1656559500000|2022-06-30 03:25:00|53.08|52.38|53.28|52.58|53.29|52.59|53.06|52.36|287
1656559800000|2022-06-30 03:30:00|53.27|52.57|53.18|52.48|53.34|52.64|53.17|52.47|262
1656560100000|2022-06-30 03:35:00|53.19|52.49|53.09|52.39|53.21|52.51|53.06|52.36|227
1656560400000|2022-06-30 03:40:00|53.1|52.4|53.27|52.57|53.28|52.58|53.05|52.35|171
1656560700000|2022-06-30 03:45:00|53.26|52.56|53.31|52.61|53.5|52.8|53.22|52.52|204
1656561000000|2022-06-30 03:50:00|53.32|52.62|53.36|52.66|53.43|52.73|53.3|52.6|219
1656561300000|2022-06-30 03:55:00|53.37|52.67|53.48|52.78|53.56|52.86|53.36|52.66|250
1656561600000|2022-06-30 04:00:00|53.47|52.77|53.23|52.53|53.62|52.92|53.23|52.53|202
1656561900000|2022-06-30 04:05:00|53.24|52.54|53.47|52.77|53.49|52.79|53.21|52.51|225
1656562200000|2022-06-30 04:10:00|53.46|52.76|53.61|52.91|53.79|53.09|53.46|52.76|286
1656562500000|2022-06-30 04:15:00|53.62|52.92|53.62|52.92|53.64|52.94|53.51|52.81|220
1656562800000|2022-06-30 04:20:00|53.61|52.91|53.63|52.93|53.71|53.01|53.59|52.89|156
1656563100000|2022-06-30 04:25:00|53.62|52.92|53.44|52.74|53.63|52.93|53.43|52.73|166
1656563400000|2022-06-30 04:30:00|53.45|52.75|53.52|52.82|53.55|52.85|53.41|52.71|227
1656563700000|2022-06-30 04:35:00|53.51|52.81|53.44|52.74|53.53|52.83|53.37|52.67|197
1656564000000|2022-06-30 04:40:00|53.43|52.73|53.43|52.73|53.45|52.75|53.21|52.51|197
1656564300000|2022-06-30 04:45:00|53.4|52.7|53.39|52.69|53.53|52.83|53.34|52.64|299
1656564600000|2022-06-30 04:50:00|53.38|52.68|53.28|52.58|53.53|52.83|53.25|52.55|265
1656564900000|2022-06-30 04:55:00|53.26|52.56|53.37|52.67|53.37|52.67|53.08|52.38|265
1656565200000|2022-06-30 05:00:00|53.35|52.65|53.48|52.78|53.55|52.85|53.35|52.65|303
1656565500000|2022-06-30 05:05:00|53.47|52.77|53.35|52.65|53.52|52.82|53.29|52.59|239
1656565800000|2022-06-30 05:10:00|53.34|52.64|53.11|52.41|53.41|52.71|53.08|52.38|332
1656566100000|2022-06-30 05:15:00|53.12|52.42|53.37|52.67|53.42|52.72|53.11|52.41|299
1656566400000|2022-06-30 05:20:00|53.38|52.68|53.41|52.71|53.52|52.82|53.19|52.49|325
1656566700000|2022-06-30 05:25:00|53.4|52.7|53.67|52.97|53.68|52.98|53.25|52.55|377
1656567000000|2022-06-30 05:30:00|53.68|52.98|53.84|53.14|53.98|53.28|53.63|52.93|276
1656567300000|2022-06-30 05:35:00|53.85|53.15|53.72|53.02|53.88|53.18|53.6|52.9|315
1656567600000|2022-06-30 05:40:00|53.71|53.01|53.56|52.86|53.74|53.04|53.51|52.81|267
1656567900000|2022-06-30 05:45:00|53.55|52.85|53.59|52.89|53.75|53.05|53.55|52.85|276
1656568200000|2022-06-30 05:50:00|53.6|52.9|53.5|52.8|53.61|52.91|53.47|52.77|207
1656568500000|2022-06-30 05:55:00|53.49|52.79|53.64|52.94|53.73|53.03|53.48|52.78|230
1656568800000|2022-06-30 06:00:00|53.65|52.95|53.53|52.83|53.85|53.15|53.52|52.82|210
1656569100000|2022-06-30 06:05:00|53.54|52.84|53.49|52.79|53.6|52.9|53.48|52.78|256
1656569400000|2022-06-30 06:10:00|53.48|52.78|53.52|52.82|53.58|52.88|53.4|52.7|311
1656569700000|2022-06-30 06:15:00|53.51|52.81|53.45|52.75|53.53|52.83|53.34|52.64|330
1656570000000|2022-06-30 06:20:00|53.44|52.74|53.41|52.71|53.5|52.8|53.31|52.61|345
1656570300000|2022-06-30 06:25:00|53.38|52.68|53.13|52.43|53.45|52.75|53.12|52.42|366
1656570600000|2022-06-30 06:30:00|53.12|52.42|52.22|51.52|53.13|52.43|52.06|51.36|611
1656570900000|2022-06-30 06:35:00|52.21|51.51|52.14|51.44|52.4|51.7|52|51.3|447
1656571200000|2022-06-30 06:40:00|52.13|51.43|52.12|51.42|52.22|51.52|52.03|51.33|414
1656571500000|2022-06-30 06:45:00|52.14|51.44|52.03|51.33|52.14|51.44|51.94|51.24|314
1656571800000|2022-06-30 06:50:00|52|51.3|51.98|51.28|52.07|51.37|51.91|51.21|357
1656572100000|2022-06-30 06:55:00|51.97|51.27|51.91|51.21|52.2|51.5|51.76|51.06|359
1656572400000|2022-06-30 07:00:00|51.93|51.23|51.83|51.13|52.08|51.38|51.82|51.12|310
1656572700000|2022-06-30 07:05:00|51.82|51.12|51.81|51.11|51.95|51.25|51.75|51.05|317
1656573000000|2022-06-30 07:10:00|51.82|51.12|51.73|51.03|51.85|51.15|51.63|50.93|349
1656573300000|2022-06-30 07:15:00|51.72|51.02|51.81|51.11|51.82|51.12|51.52|50.82|444
1656573600000|2022-06-30 07:20:00|51.78|51.08|52.04|51.34|52.14|51.44|51.75|51.05|368
1656573900000|2022-06-30 07:25:00|52.05|51.35|51.99|51.29|52.13|51.43|51.99|51.29|291
1656574200000|2022-06-30 07:30:00|52|51.3|51.89|51.19|52.03|51.33|51.81|51.11|310
1656574500000|2022-06-30 07:35:00|51.9|51.2|51.87|51.17|51.92|51.22|51.81|51.11|337
1656574800000|2022-06-30 07:40:00|51.86|51.16|52.03|51.33|52.06|51.36|51.86|51.16|378
1656575100000|2022-06-30 07:45:00|52.04|51.34|51.93|51.23|52.05|51.35|51.91|51.21|393
1656575400000|2022-06-30 07:50:00|51.94|51.24|51.93|51.23|51.98|51.28|51.84|51.14|271
1656575700000|2022-06-30 07:55:00|51.92|51.22|52.02|51.32|52.12|51.42|51.84|51.14|375
1656576000000|2022-06-30 08:00:00|52.01|51.31|51.8|51.1|52.01|51.31|51.68|50.98|359
1656576300000|2022-06-30 08:05:00|51.79|51.09|51.78|51.08|51.84|51.14|51.74|51.04|303
1656576600000|2022-06-30 08:10:00|51.77|51.07|51.93|51.23|52.02|51.32|51.75|51.05|350
1656576900000|2022-06-30 08:15:00|51.94|51.24|51.7|51|51.94|51.24|51.68|50.98|404
1656577200000|2022-06-30 08:20:00|51.71|51.01|51.5|50.8|51.8|51.1|51.5|50.8|345
1656577500000|2022-06-30 08:25:00|51.49|50.79|51.62|50.92|51.8|51.1|51.47|50.77|434
1656577800000|2022-06-30 08:30:00|51.61|50.91|51.56|50.86|51.73|51.03|51.55|50.85|400
1656578100000|2022-06-30 08:35:00|51.55|50.85|51.45|50.75|51.56|50.86|51.37|50.67|430
1656578400000|2022-06-30 08:40:00|51.44|50.74|51.6|50.9|51.65|50.95|51.4|50.7|374
1656578700000|2022-06-30 08:45:00|51.61|50.91|51.54|50.84|51.63|50.93|51.52|50.82|312
1656579000000|2022-06-30 08:50:00|51.53|50.83|51.41|50.71|51.54|50.84|51.34|50.64|276
1656579300000|2022-06-30 08:55:00|51.42|50.72|51.44|50.74|51.46|50.76|51.19|50.49|323
1656579600000|2022-06-30 09:00:00|51.43|50.73|51.36|50.66|51.52|50.82|51.27|50.57|394
1656579900000|2022-06-30 09:05:00|51.35|50.65|50.99|50.29|51.38|50.68|50.95|50.25|404
1656580200000|2022-06-30 09:10:00|50.98|50.28|51.04|50.34|51.21|50.51|50.85|50.15|382
1656580500000|2022-06-30 09:15:00|51.05|50.35|51.01|50.31|51.14|50.44|50.89|50.19|407
1656580800000|2022-06-30 09:20:00|50.99|50.29|50.9|50.2|51.01|50.31|50.83|50.13|285
1656581100000|2022-06-30 09:25:00|50.89|50.19|50.67|49.97|50.9|50.2|50.64|49.94|456
1656581400000|2022-06-30 09:30:00|50.66|49.96|50.85|50.15|50.9|50.2|50.59|49.89|393
1656581700000|2022-06-30 09:35:00|50.83|50.13|50.73|50.03|50.86|50.16|50.7|50|372
1656582000000|2022-06-30 09:40:00|50.72|50.02|50.75|50.05|50.81|50.11|50.7|50|288
1656582300000|2022-06-30 09:45:00|50.77|50.07|50.88|50.18|51.03|50.33|50.69|49.99|351
1656582600000|2022-06-30 09:50:00|50.89|50.19|51.04|50.34|51.05|50.35|50.81|50.11|344
1656582900000|2022-06-30 09:55:00|51.05|50.35|51.03|50.33|51.09|50.39|50.96|50.26|261
1656583200000|2022-06-30 10:00:00|51.01|50.31|50.92|50.22|51.07|50.37|50.9|50.2|248
1656583500000|2022-06-30 10:05:00|50.94|50.24|50.92|50.22|50.96|50.26|50.89|50.19|199
1656583800000|2022-06-30 10:10:00|50.93|50.23|50.99|50.29|51|50.3|50.92|50.22|237
1656584100000|2022-06-30 10:15:00|50.98|50.28|51.02|50.32|51.04|50.34|50.88|50.18|313
1656584400000|2022-06-30 10:20:00|51.01|50.31|50.95|50.25|51.03|50.33|50.92|50.22|238
1656584700000|2022-06-30 10:25:00|50.94|50.24|50.92|50.22|50.95|50.25|50.83|50.13|246
1656585000000|2022-06-30 10:30:00|50.91|50.21|50.93|50.23|50.98|50.28|50.85|50.15|180
1656585300000|2022-06-30 10:35:00|50.92|50.22|50.96|50.26|50.96|50.26|50.9|50.2|170
1656585600000|2022-06-30 10:40:00|50.95|50.25|50.98|50.28|50.99|50.29|50.86|50.16|153
1656585900000|2022-06-30 10:45:00|50.97|50.27|50.69|49.99|50.99|50.29|50.59|49.89|264
1656586200000|2022-06-30 10:50:00|50.68|49.98|50.7|50|50.73|50.03|50.58|49.88|225
1656586500000|2022-06-30 10:55:00|50.71|50.01|51.02|50.32|51.05|50.35|50.69|49.99|276
1656586800000|2022-06-30 11:00:00|51.01|50.31|50.9|50.2|51.02|50.32|50.89|50.19|245
1656587100000|2022-06-30 11:05:00|50.89|50.19|50.86|50.16|50.98|50.28|50.78|50.08|255
1656587400000|2022-06-30 11:10:00|50.85|50.15|50.93|50.23|51|50.3|50.83|50.13|285
1656587700000|2022-06-30 11:15:00|50.95|50.25|50.84|50.14|50.95|50.25|50.78|50.08|294
1656588000000|2022-06-30 11:20:00|50.85|50.15|50.81|50.11|50.86|50.16|50.77|50.07|290
1656588300000|2022-06-30 11:25:00|50.82|50.12|50.88|50.18|50.92|50.22|50.74|50.04|298
1656588600000|2022-06-30 11:30:00|50.89|50.19|51.23|50.53|51.24|50.54|50.87|50.17|322
1656588900000|2022-06-30 11:35:00|51.22|50.52|51|50.3|51.34|50.64|50.98|50.28|297
1656589200000|2022-06-30 11:40:00|50.99|50.29|50.87|50.17|51|50.3|50.87|50.17|249
1656589500000|2022-06-30 11:45:00|50.88|50.18|50.75|50.05|50.9|50.2|50.73|50.03|230
1656589800000|2022-06-30 11:50:00|50.74|50.04|50.78|50.08|50.79|50.09|50.71|50.01|222
1656590100000|2022-06-30 11:55:00|50.8|50.1|50.97|50.27|50.99|50.29|50.77|50.07|302
1656590400000|2022-06-30 12:00:00|50.99|50.29|50.94|50.24|51.03|50.33|50.91|50.21|245
1656590700000|2022-06-30 12:05:00|50.95|50.25|50.84|50.14|50.98|50.28|50.8|50.1|213
1656591000000|2022-06-30 12:10:00|50.83|50.13|50.92|50.22|50.98|50.28|50.83|50.13|185
1656591300000|2022-06-30 12:15:00|50.93|50.23|50.99|50.29|51.01|50.31|50.82|50.12|279
1656591600000|2022-06-30 12:20:00|51.01|50.31|51.16|50.46|51.2|50.5|50.99|50.29|278
1656591900000|2022-06-30 12:25:00|51.17|50.47|51.21|50.51|51.22|50.52|51.09|50.39|230
1656592200000|2022-06-30 12:30:00|51.2|50.5|51.78|51.08|51.94|51.24|51.2|50.5|484
1656592500000|2022-06-30 12:35:00|51.77|51.07|51.61|50.91|51.78|51.08|51.5|50.8|347
1656592800000|2022-06-30 12:40:00|51.58|50.88|51.83|51.13|51.9|51.2|51.58|50.88|295
1656593100000|2022-06-30 12:45:00|51.84|51.14|51.8|51.1|52.02|51.32|51.7|51|383
1656593400000|2022-06-30 12:50:00|51.82|51.12|51.82|51.12|51.87|51.17|51.68|50.98|304
1656593700000|2022-06-30 12:55:00|51.81|51.11|51.85|51.15|51.95|51.25|51.75|51.05|333
1656594000000|2022-06-30 13:00:00|51.86|51.16|51.98|51.28|51.98|51.28|51.81|51.11|344
1656594300000|2022-06-30 13:05:00|51.97|51.27|51.73|51.03|52|51.3|51.73|51.03|370
1656594600000|2022-06-30 13:10:00|51.74|51.04|51.6|50.9|51.75|51.05|51.59|50.89|290
1656594900000|2022-06-30 13:15:00|51.61|50.91|51.55|50.85|51.61|50.91|51.45|50.75|294
1656595200000|2022-06-30 13:20:00|51.53|50.83|51.44|50.74|51.59|50.89|51.42|50.72|256
1656595500000|2022-06-30 13:25:00|51.46|50.76|51.55|50.85|51.6|50.9|51.42|50.72|314
1656595800000|2022-06-30 13:30:00|51.54|50.84|51.3|50.6|51.65|50.95|51.16|50.46|480
1656596100000|2022-06-30 13:35:00|51.29|50.59|51.3|50.6|51.39|50.69|51.04|50.34|451
1656596400000|2022-06-30 13:40:00|51.31|50.61|50.56|49.86|51.39|50.69|50.49|49.79|439
1656596700000|2022-06-30 13:45:00|50.55|49.85|50.95|50.25|50.99|50.29|50.54|49.84|495
1656597000000|2022-06-30 13:50:00|50.94|50.24|50.72|50.02|50.96|50.26|50.68|49.98|443
1656597300000|2022-06-30 13:55:00|50.7|50|50.61|49.91|50.74|50.04|50.56|49.86|346
1656597600000|2022-06-30 14:00:00|50.6|49.9|50.8|50.1|50.85|50.15|50.58|49.88|425
1656597900000|2022-06-30 14:05:00|50.81|50.11|50.7|50|50.83|50.13|50.69|49.99|188
1656598200000|2022-06-30 14:10:00|50.69|49.99|51.13|50.43|51.14|50.44|50.68|49.98|339
1656598500000|2022-06-30 14:15:00|51.03|50.33|50.97|50.27|51.13|50.43|50.93|50.23|192
1656598800000|2022-06-30 14:20:00|50.98|50.28|50.91|50.21|51|50.3|50.8|50.1|363
1656599100000|2022-06-30 14:25:00|50.9|50.2|50.94|50.24|50.98|50.28|50.88|50.18|369
1656599400000|2022-06-30 14:30:00|50.96|50.26|51.17|50.47|51.34|50.64|50.89|50.19|411
1656599700000|2022-06-30 14:35:00|51.16|50.46|51.04|50.34|51.2|50.5|51.02|50.32|336
1656600000000|2022-06-30 14:40:00|51.06|50.36|51.14|50.44|51.15|50.45|51|50.3|265
1656600300000|2022-06-30 14:45:00|51.15|50.45|51.18|50.48|51.26|50.56|51.11|50.41|343
1656600600000|2022-06-30 14:50:00|51.19|50.49|51.39|50.69|51.49|50.79|51.17|50.47|281
1656600900000|2022-06-30 14:55:00|51.4|50.7|51.5|50.8|51.56|50.86|51.38|50.68|296
1656601200000|2022-06-30 15:00:00|51.49|50.79|51.52|50.82|51.65|50.95|51.46|50.76|323
1656601500000|2022-06-30 15:05:00|51.53|50.83|51.48|50.78|51.57|50.87|51.42|50.72|196
1656601800000|2022-06-30 15:10:00|51.49|50.79|51.5|50.8|51.52|50.82|51.4|50.7|248
1656602100000|2022-06-30 15:15:00|51.49|50.79|51.34|50.64|51.58|50.88|51.33|50.63|343
1656602400000|2022-06-30 15:20:00|51.35|50.65|51.6|50.9|51.64|50.94|51.29|50.59|325
1656602700000|2022-06-30 15:25:00|51.59|50.89|51.73|51.03|51.87|51.17|51.58|50.88|371
1656603000000|2022-06-30 15:30:00|51.75|51.05|51.54|50.84|51.8|51.1|51.54|50.84|327
1656603300000|2022-06-30 15:35:00|51.55|50.85|51.61|50.91|51.66|50.96|51.5|50.8|220
1656603600000|2022-06-30 15:40:00|51.6|50.9|51.65|50.95|51.7|51|51.57|50.87|273
1656603900000|2022-06-30 15:45:00|51.64|50.94|51.7|51|51.8|51.1|51.6|50.9|267
1656604200000|2022-06-30 15:50:00|51.69|50.99|51.52|50.82|51.69|50.99|51.51|50.81|289
1656604500000|2022-06-30 15:55:00|51.53|50.83|51.7|51|51.73|51.03|51.45|50.75|250
1656604800000|2022-06-30 16:00:00|51.69|50.99|51.78|51.08|51.84|51.14|51.65|50.95|306
1656605100000|2022-06-30 16:05:00|51.79|51.09|51.49|50.79|51.8|51.1|51.48|50.78|277
1656605400000|2022-06-30 16:10:00|51.5|50.8|51.55|50.85|51.56|50.86|51.41|50.71|252
1656605700000|2022-06-30 16:15:00|51.54|50.84|51.6|50.9|51.64|50.94|51.5|50.8|293
1656606000000|2022-06-30 16:20:00|51.61|50.91|51.9|51.2|51.92|51.22|51.6|50.9|341
1656606300000|2022-06-30 16:25:00|51.91|51.21|52.04|51.34|52.12|51.42|51.9|51.2|383
1656606600000|2022-06-30 16:30:00|52.05|51.35|52.23|51.53|52.39|51.69|52.04|51.34|354
1656606900000|2022-06-30 16:35:00|52.24|51.54|51.96|51.26|52.25|51.55|51.96|51.26|276
1656607200000|2022-06-30 16:40:00|51.97|51.27|51.9|51.2|52|51.3|51.83|51.13|290
1656607500000|2022-06-30 16:45:00|51.92|51.22|51.87|51.17|52|51.3|51.85|51.15|224
1656607800000|2022-06-30 16:50:00|51.86|51.16|51.81|51.11|51.87|51.17|51.77|51.07|262
1656608100000|2022-06-30 16:55:00|51.8|51.1|51.67|50.97|51.85|51.15|51.64|50.94|251
1656608400000|2022-06-30 17:00:00|51.68|50.98|51.66|50.96|51.72|51.02|51.64|50.94|227
1656608700000|2022-06-30 17:05:00|51.67|50.97|51.64|50.94|51.71|51.01|51.57|50.87|196
1656609000000|2022-06-30 17:10:00|51.65|50.95|51.67|50.97|51.7|51|51.59|50.89|266
1656609300000|2022-06-30 17:15:00|51.66|50.96|51.72|51.02|51.78|51.08|51.65|50.95|120
1656609600000|2022-06-30 17:20:00|51.73|51.03|51.72|51.02|51.88|51.18|51.68|50.98|228
1656609900000|2022-06-30 17:25:00|51.75|51.05|51.79|51.09|51.82|51.12|51.72|51.02|233
1656610200000|2022-06-30 17:30:00|51.8|51.1|51.99|51.29|52.01|51.31|51.79|51.09|228
1656610500000|2022-06-30 17:35:00|51.98|51.28|52.11|51.41|52.14|51.44|51.98|51.28|136
1656610800000|2022-06-30 17:40:00|52.1|51.4|51.76|51.06|52.16|51.46|51.74|51.04|302
1656611100000|2022-06-30 17:45:00|51.77|51.07|52.09|51.39|52.1|51.4|51.74|51.04|254
1656611400000|2022-06-30 17:50:00|52.1|51.4|52.05|51.35|52.16|51.46|52.03|51.33|219
1656611700000|2022-06-30 17:55:00|52.07|51.37|51.88|51.18|52.07|51.37|51.87|51.17|263
1656612000000|2022-06-30 18:00:00|51.89|51.19|51.88|51.18|51.96|51.26|51.81|51.11|178
1656612300000|2022-06-30 18:05:00|51.9|51.2|51.81|51.11|51.93|51.23|51.8|51.1|229
1656612600000|2022-06-30 18:10:00|51.82|51.12|51.8|51.1|51.91|51.21|51.78|51.08|314
1656612900000|2022-06-30 18:15:00|51.81|51.11|51.84|51.14|51.91|51.21|51.77|51.07|278
1656613200000|2022-06-30 18:20:00|51.85|51.15|51.76|51.06|51.89|51.19|51.75|51.05|207
1656613500000|2022-06-30 18:25:00|51.75|51.05|51.69|50.99|51.82|51.12|51.66|50.96|222
1656613800000|2022-06-30 18:30:00|51.68|50.98|51.8|51.1|51.83|51.13|51.63|50.93|278
1656614100000|2022-06-30 18:35:00|51.78|51.08|51.88|51.18|51.9|51.2|51.72|51.02|243
1656614400000|2022-06-30 18:40:00|51.87|51.17|51.49|50.79|51.89|51.19|51.41|50.71|268
1656614700000|2022-06-30 18:45:00|51.48|50.78|51.7|51|51.74|51.04|51.45|50.75|325
1656615000000|2022-06-30 18:50:00|51.72|51.02|51.67|50.97|51.75|51.05|51.56|50.86|361
1656615300000|2022-06-30 18:55:00|51.68|50.98|51.8|51.1|51.82|51.12|51.66|50.96|311
1656615600000|2022-06-30 19:00:00|51.81|51.11|51.74|51.04|51.88|51.18|51.71|51.01|282
1656615900000|2022-06-30 19:05:00|51.77|51.07|51.56|50.86|51.78|51.08|51.53|50.83|337
1656616200000|2022-06-30 19:10:00|51.55|50.85|51.61|50.91|51.7|51|51.53|50.83|303
1656616500000|2022-06-30 19:15:00|51.6|50.9|51.54|50.84|51.63|50.93|51.43|50.73|180
1656616800000|2022-06-30 19:20:00|51.53|50.83|51.9|51.2|51.98|51.28|51.53|50.83|379
1656617100000|2022-06-30 19:25:00|51.89|51.19|51.76|51.06|52.01|51.31|51.68|50.98|325
1656617400000|2022-06-30 19:30:00|51.75|51.05|51.9|51.2|51.96|51.26|51.75|51.05|308
1656617700000|2022-06-30 19:35:00|51.88|51.18|51.86|51.16|52.05|51.35|51.85|51.15|297
1656618000000|2022-06-30 19:40:00|51.85|51.15|51.52|50.82|51.88|51.18|51.44|50.74|396
1656618300000|2022-06-30 19:45:00|51.54|50.84|51.76|51.06|51.87|51.17|51.53|50.83|379
1656618600000|2022-06-30 19:50:00|51.75|51.05|51.48|50.78|51.77|51.07|51.45|50.75|234
1656618900000|2022-06-30 19:55:00|51.49|50.79|51.78|51.08|51.78|51.08|51.47|50.77|382
1656619200000|2022-06-30 20:00:00|51.79|51.09|51.71|51.01|51.87|51.17|51.56|50.86|394
1656619500000|2022-06-30 20:05:00|51.7|51|51.8|51.1|51.85|51.15|51.55|50.85|349
1656619800000|2022-06-30 20:10:00|51.79|51.09|51.84|51.14|51.87|51.17|51.76|51.06|292
1656620100000|2022-06-30 20:15:00|51.85|51.15|51.86|51.16|52|51.3|51.76|51.06|376
1656620400000|2022-06-30 20:20:00|51.87|51.17|52.02|51.32|52.07|51.37|51.83|51.13|326
1656620700000|2022-06-30 20:25:00|52.01|51.31|51.9|51.2|52.08|51.38|51.88|51.18|308
1656621000000|2022-06-30 20:30:00|51.91|51.21|51.89|51.19|51.94|51.24|51.79|51.09|215
1656621300000|2022-06-30 20:35:00|51.88|51.18|51.53|50.83|51.91|51.21|51.52|50.82|304
1656621600000|2022-06-30 20:40:00|51.52|50.82|51.32|50.62|51.53|50.83|51.23|50.53|357
1656621900000|2022-06-30 20:45:00|51.33|50.63|50.95|50.25|51.41|50.71|50.89|50.19|368
1656622200000|2022-06-30 20:50:00|50.96|50.26|51.16|50.46|51.21|50.51|50.89|50.19|352
1656622500000|2022-06-30 20:55:00|51.15|50.45|51.35|50.65|51.41|50.71|51.14|50.44|327
1656622800000|2022-06-30 21:00:00|51.36|50.66|51.8|51.1|51.83|51.13|51.35|50.65|201
1656623100000|2022-06-30 21:05:00|51.81|51.11|51.86|51.16|51.98|51.28|51.79|51.09|211
1656623400000|2022-06-30 21:10:00|51.88|51.18|52.07|51.37|52.2|51.5|51.86|51.16|324
1656623700000|2022-06-30 21:15:00|52.06|51.36|52.14|51.44|52.2|51.5|51.99|51.29|206
1656624000000|2022-06-30 21:20:00|52.15|51.45|52.11|51.41|52.16|51.46|52.02|51.32|169
1656624300000|2022-06-30 21:25:00|52.1|51.4|52.04|51.34|52.12|51.42|52.01|51.31|194
1656624600000|2022-06-30 21:30:00|52.05|51.35|52.09|51.39|52.14|51.44|51.97|51.27|116
1656624900000|2022-06-30 21:35:00|52.1|51.4|52.14|51.44|52.16|51.46|52.07|51.37|189
1656625200000|2022-06-30 21:40:00|52.15|51.45|51.91|51.21|52.16|51.46|51.86|51.16|164
1656625500000|2022-06-30 21:45:00|51.92|51.22|51.98|51.28|52.05|51.35|51.89|51.19|172
1656625800000|2022-06-30 21:50:00|51.99|51.29|51.96|51.26|52|51.3|51.92|51.22|130
1656626100000|2022-06-30 21:55:00|51.95|51.25|51.74|51.04|51.98|51.28|51.74|51.04|203
1656626400000|2022-06-30 22:00:00|51.75|51.05|52.01|51.31|52.01|51.31|51.73|51.03|224
1656626700000|2022-06-30 22:05:00|52.02|51.32|51.68|50.98|52.02|51.32|51.65|50.95|291
1656627000000|2022-06-30 22:10:00|51.67|50.97|51.8|51.1|51.84|51.14|51.66|50.96|215
1656627300000|2022-06-30 22:15:00|51.81|51.11|51.95|51.25|52.11|51.41|51.76|51.06|324
1656627600000|2022-06-30 22:20:00|51.94|51.24|52.15|51.45|52.2|51.5|51.92|51.22|266
1656627900000|2022-06-30 22:25:00|52.16|51.46|52.12|51.42|52.3|51.6|52.11|51.41|252
1656628200000|2022-06-30 22:30:00|52.11|51.41|52.13|51.43|52.26|51.56|52.08|51.38|221
1656628500000|2022-06-30 22:35:00|52.14|51.44|52.54|51.84|52.56|51.86|52.13|51.43|232
1656628800000|2022-06-30 22:40:00|52.55|51.85|52.32|51.62|52.56|51.86|52.3|51.6|255
1656629100000|2022-06-30 22:45:00|52.35|51.65|52.45|51.75|52.52|51.82|52.25|51.55|276
1656629400000|2022-06-30 22:50:00|52.43|51.73|52.2|51.5|52.48|51.78|52.18|51.48|219
1656629700000|2022-06-30 22:55:00|52.21|51.51|52.17|51.47|52.21|51.51|52.03|51.33|203
1656630000000|2022-06-30 23:00:00|52.18|51.48|52.31|51.61|52.33|51.63|52.12|51.42|191
1656630300000|2022-06-30 23:05:00|52.32|51.62|52.3|51.6|52.39|51.69|52.2|51.5|241
1656630600000|2022-06-30 23:10:00|52.31|51.61|52.2|51.5|52.34|51.64|52.2|51.5|225
1656630900000|2022-06-30 23:15:00|52.19|51.49|51.93|51.23|52.22|51.52|51.81|51.11|281
1656631200000|2022-06-30 23:20:00|51.94|51.24|51.98|51.28|52.03|51.33|51.84|51.14|244
1656631500000|2022-06-30 23:25:00|52|51.3|51.81|51.11|52|51.3|51.69|50.99|269
1656631800000|2022-06-30 23:30:00|51.79|51.09|52.25|51.55|52.29|51.59|51.79|51.09|412
1656632100000|2022-06-30 23:35:00|52.26|51.56|52.29|51.59|52.39|51.69|52.18|51.48|303
1656632400000|2022-06-30 23:40:00|52.3|51.6|52.45|51.75|52.58|51.88|52.25|51.55|293
1656632700000|2022-06-30 23:45:00|52.47|51.77|53.36|52.66|53.36|52.66|52.38|51.68|495
1656633000000|2022-06-30 23:50:00|53.38|52.68|54.19|53.49|54.29|53.59|53.38|52.68|566
1656633300000|2022-06-30 23:55:00|54.17|53.47|54.17|53.47|54.3|53.6|53.94|53.24|459
1656633600000|2022-07-01 00:00:00|54.18|53.48|53.92|53.22|54.26|53.56|53.82|53.12|421
1656633900000|2022-07-01 00:05:00|53.93|53.23|55.16|54.46|55.16|54.46|53.79|53.09|428
1656634200000|2022-07-01 00:10:00|55.22|54.52|54.62|53.92|55.22|54.52|54.46|53.76|542
1656634500000|2022-07-01 00:15:00|54.59|53.89|54.88|54.18|55.05|54.35|54.49|53.79|530
1656634800000|2022-07-01 00:20:00|54.87|54.17|54.68|53.98|54.91|54.21|54.61|53.91|402
1656635100000|2022-07-01 00:25:00|54.71|54.01|55.89|55.19|56.21|55.51|54.68|53.98|629
1656635400000|2022-07-01 00:30:00|55.86|55.16|55.9|55.2|56.53|55.83|55.83|55.13|629
1656635700000|2022-07-01 00:35:00|55.91|55.21|55.45|54.75|55.92|55.22|55.32|54.62|518
1656636000000|2022-07-01 00:40:00|55.46|54.76|55.45|54.75|55.62|54.92|55.4|54.7|604
1656636300000|2022-07-01 00:45:00|55.46|54.76|55.67|54.97|55.81|55.11|55.39|54.69|527
1656636600000|2022-07-01 00:50:00|55.68|54.98|55.64|54.94|55.77|55.07|55.47|54.77|377
1656636900000|2022-07-01 00:55:00|55.63|54.93|55.33|54.63|55.67|54.97|55.2|54.5|359
1656637200000|2022-07-01 01:00:00|55.34|54.64|55.41|54.71|55.44|54.74|55.21|54.51|513
1656637500000|2022-07-01 01:05:00|55.37|54.67|55.42|54.72|55.62|54.92|55.33|54.63|533
1656637800000|2022-07-01 01:10:00|55.41|54.71|55.24|54.54|55.41|54.71|55.11|54.41|451
1656638100000|2022-07-01 01:15:00|55.26|54.56|55.31|54.61|55.35|54.65|55.14|54.44|412
1656638400000|2022-07-01 01:20:00|55.33|54.63|55.1|54.4|55.4|54.7|55.09|54.39|348
1656638700000|2022-07-01 01:25:00|55.09|54.39|55.33|54.63|55.34|54.64|55.09|54.39|364
1656639000000|2022-07-01 01:30:00|55.34|54.64|55.19|54.49|55.34|54.64|55.06|54.36|327
1656639300000|2022-07-01 01:35:00|55.16|54.46|55.29|54.59|55.32|54.62|55.16|54.46|287
1656639600000|2022-07-01 01:40:00|55.3|54.6|55.27|54.57|55.47|54.77|55.25|54.55|374
1656639900000|2022-07-01 01:45:00|55.29|54.59|55.25|54.55|55.36|54.66|55.22|54.52|305
1656640200000|2022-07-01 01:50:00|55.24|54.54|55.3|54.6|55.32|54.62|55.21|54.51|277
1656640500000|2022-07-01 01:55:00|55.31|54.61|55.24|54.54|55.32|54.62|55.13|54.43|356
1656640800000|2022-07-01 02:00:00|55.25|54.55|55.15|54.45|55.32|54.62|55.11|54.41|338
1656641100000|2022-07-01 02:05:00|55.11|54.41|55.35|54.65|55.38|54.68|55.11|54.41|291
1656641400000|2022-07-01 02:10:00|55.33|54.63|55.41|54.71|55.53|54.83|55.27|54.57|365
1656641700000|2022-07-01 02:15:00|55.42|54.72|55.32|54.62|55.43|54.73|55.3|54.6|347
1656642000000|2022-07-01 02:20:00|55.31|54.61|55.28|54.58|55.33|54.63|55.13|54.43|357
1656642300000|2022-07-01 02:25:00|55.26|54.56|55.17|54.47|55.4|54.7|55.16|54.46|348
1656642600000|2022-07-01 02:30:00|55.18|54.48|55.09|54.39|55.21|54.51|54.98|54.28|371
1656642900000|2022-07-01 02:35:00|55.07|54.37|55.04|54.34|55.09|54.39|54.96|54.26|351
1656643200000|2022-07-01 02:40:00|55.01|54.31|55.03|54.33|55.07|54.37|54.94|54.24|315
1656643500000|2022-07-01 02:45:00|55.04|54.34|54.93|54.23|55.06|54.36|54.87|54.17|358
1656643800000|2022-07-01 02:50:00|54.94|54.24|55.16|54.46|55.16|54.46|54.93|54.23|354
1656644100000|2022-07-01 02:55:00|55.14|54.44|55.05|54.35|55.17|54.47|54.94|54.24|393
1656644400000|2022-07-01 03:00:00|55.04|54.34|54.96|54.26|55.11|54.41|54.91|54.21|392
1656644700000|2022-07-01 03:05:00|54.93|54.23|54.94|54.24|55|54.3|54.78|54.08|467
1656645000000|2022-07-01 03:10:00|54.91|54.21|54.9|54.2|54.96|54.26|54.78|54.08|432
1656645300000|2022-07-01 03:15:00|54.91|54.21|54.83|54.13|54.93|54.23|54.81|54.11|328
1656645600000|2022-07-01 03:20:00|54.84|54.14|54.69|53.99|54.93|54.23|54.61|53.91|382
1656645900000|2022-07-01 03:25:00|54.73|54.03|54.68|53.98|54.77|54.07|54.61|53.91|322
1656646200000|2022-07-01 03:30:00|54.67|53.97|54.7|54|54.76|54.06|54.57|53.87|371
1656646500000|2022-07-01 03:35:00|54.69|53.99|54.79|54.09|54.83|54.13|54.65|53.95|250
1656646800000|2022-07-01 03:40:00|54.8|54.1|54.72|54.02|54.82|54.12|54.63|53.93|241
1656647100000|2022-07-01 03:45:00|54.74|54.04|54.75|54.05|54.81|54.11|54.68|53.98|230
1656647400000|2022-07-01 03:50:00|54.74|54.04|54.09|53.39|54.79|54.09|54.06|53.36|505
1656647700000|2022-07-01 03:55:00|54.08|53.38|53.82|53.12|54.09|53.39|53.77|53.07|482
1656648000000|2022-07-01 04:00:00|53.81|53.11|53.61|52.91|53.85|53.15|53.41|52.71|456
1656648300000|2022-07-01 04:05:00|53.58|52.88|53.56|52.86|53.66|52.96|53.42|52.72|461
1656648600000|2022-07-01 04:10:00|53.55|52.85|53.38|52.68|53.58|52.88|53.36|52.66|323
1656648900000|2022-07-01 04:15:00|53.39|52.69|53.37|52.67|53.51|52.81|53.23|52.53|414
1656649200000|2022-07-01 04:20:00|53.38|52.68|53.32|52.62|53.49|52.79|53.14|52.44|443
1656649500000|2022-07-01 04:25:00|53.31|52.61|53.26|52.56|53.34|52.64|53.2|52.5|303
1656649800000|2022-07-01 04:30:00|53.28|52.58|53.55|52.85|53.63|52.93|53.24|52.54|493
1656650100000|2022-07-01 04:35:00|53.54|52.84|53.25|52.55|53.61|52.91|53.23|52.53|424
1656650400000|2022-07-01 04:40:00|53.28|52.58|53.21|52.51|53.35|52.65|53.14|52.44|300
1656650700000|2022-07-01 04:45:00|53.2|52.5|52.88|52.18|53.27|52.57|52.88|52.18|420
1656651000000|2022-07-01 04:50:00|52.87|52.17|53|52.3|53.07|52.37|52.87|52.17|405
1656651300000|2022-07-01 04:55:00|53.03|52.33|53.05|52.35|53.11|52.41|52.99|52.29|288
1656651600000|2022-07-01 05:00:00|53.04|52.34|53.02|52.32|53.15|52.45|52.95|52.25|341
1656651900000|2022-07-01 05:05:00|53|52.3|53.14|52.44|53.18|52.48|52.95|52.25|327
1656652200000|2022-07-01 05:10:00|53.13|52.43|53.19|52.49|53.23|52.53|52.97|52.27|339
1656652500000|2022-07-01 05:15:00|53.2|52.5|53.1|52.4|53.23|52.53|53.08|52.38|342
1656652800000|2022-07-01 05:20:00|53.11|52.41|53.45|52.75|53.54|52.84|52.99|52.29|397
1656653100000|2022-07-01 05:25:00|53.44|52.74|53.35|52.65|53.5|52.8|53.34|52.64|398
1656653400000|2022-07-01 05:30:00|53.36|52.66|53.08|52.38|53.42|52.72|53.05|52.35|426
1656653700000|2022-07-01 05:35:00|53.09|52.39|53.12|52.42|53.15|52.45|53.05|52.35|250
1656654000000|2022-07-01 05:40:00|53.14|52.44|53.34|52.64|53.4|52.7|53.11|52.41|405
1656654300000|2022-07-01 05:45:00|53.36|52.66|53.47|52.77|53.53|52.83|53.34|52.64|356
1656654600000|2022-07-01 05:50:00|53.48|52.78|53.43|52.73|53.53|52.83|53.38|52.68|402
1656654900000|2022-07-01 05:55:00|53.44|52.74|53.43|52.73|53.48|52.78|53.27|52.57|369
1656655200000|2022-07-01 06:00:00|53.42|52.72|53.41|52.71|53.49|52.79|53.31|52.61|437
1656655500000|2022-07-01 06:05:00|53.42|52.72|53.28|52.58|53.46|52.76|53.25|52.55|364
1656655800000|2022-07-01 06:10:00|53.27|52.57|52.74|52.04|53.32|52.62|52.65|51.95|381
1656656100000|2022-07-01 06:15:00|52.73|52.03|51.55|50.85|52.73|52.03|51.51|50.81|538
1656656400000|2022-07-01 06:20:00|51.56|50.86|51.15|50.45|51.56|50.86|50.63|49.93|640
1656656700000|2022-07-01 06:25:00|51.16|50.46|51.03|50.33|51.21|50.51|50.93|50.23|482
1656657000000|2022-07-01 06:30:00|51.04|50.34|51.17|50.47|51.29|50.59|50.95|50.25|396
1656657300000|2022-07-01 06:35:00|51.18|50.48|51.41|50.71|51.43|50.73|51.18|50.48|395
1656657600000|2022-07-01 06:40:00|51.42|50.72|51.56|50.86|51.69|50.99|51.39|50.69|362
1656657900000|2022-07-01 06:45:00|51.55|50.85|51.49|50.79|51.68|50.98|51.39|50.69|419
1656658200000|2022-07-01 06:50:00|51.5|50.8|51.55|50.85|51.75|51.05|51.46|50.76|348
1656658500000|2022-07-01 06:55:00|51.58|50.88|51.69|50.99|51.79|51.09|51.48|50.78|301
1656658800000|2022-07-01 07:00:00|51.68|50.98|51.26|50.56|51.78|51.08|51.25|50.55|368
1656659100000|2022-07-01 07:05:00|51.27|50.57|51.35|50.65|51.42|50.72|51.12|50.42|376
1656659400000|2022-07-01 07:10:00|51.36|50.66|51.5|50.8|51.54|50.84|51.23|50.53|341
1656659700000|2022-07-01 07:15:00|51.53|50.83|51.68|50.98|51.7|51|51.48|50.78|325
1656660000000|2022-07-01 07:20:00|51.69|50.99|51.86|51.16|51.95|51.25|51.63|50.93|410
1656660300000|2022-07-01 07:25:00|51.85|51.15|51.75|51.05|51.91|51.21|51.67|50.97|329
1656660600000|2022-07-01 07:30:00|51.76|51.06|51.97|51.27|52.04|51.34|51.73|51.03|399
1656660900000|2022-07-01 07:35:00|51.96|51.26|52.02|51.32|52.11|51.41|51.91|51.21|344
1656661200000|2022-07-01 07:40:00|52.03|51.33|51.82|51.12|52.05|51.35|51.78|51.08|328
1656661500000|2022-07-01 07:45:00|51.83|51.13|51.86|51.16|51.96|51.26|51.81|51.11|319
1656661800000|2022-07-01 07:50:00|51.85|51.15|51.94|51.24|52.01|51.31|51.85|51.15|240
1656662100000|2022-07-01 07:55:00|51.95|51.25|51.7|51|51.96|51.26|51.67|50.97|263
1656662400000|2022-07-01 08:00:00|51.71|51.01|51.67|50.97|51.73|51.03|51.61|50.91|370
1656662700000|2022-07-01 08:05:00|51.68|50.98|51.53|50.83|51.68|50.98|51.45|50.75|345
1656663000000|2022-07-01 08:10:00|51.54|50.84|51.8|51.1|52.17|51.47|51.53|50.83|365
1656663300000|2022-07-01 08:15:00|51.79|51.09|51.78|51.08|51.82|51.12|51.61|50.91|360
1656663600000|2022-07-01 08:20:00|51.79|51.09|52.12|51.42|52.13|51.43|51.78|51.08|408
1656663900000|2022-07-01 08:25:00|52.11|51.41|51.9|51.2|52.13|51.43|51.89|51.19|386
1656664200000|2022-07-01 08:30:00|51.93|51.23|51.99|51.29|52.04|51.34|51.81|51.11|259
1656664500000|2022-07-01 08:35:00|51.98|51.28|51.78|51.08|52.08|51.38|51.7|51|322
1656664800000|2022-07-01 08:40:00|51.76|51.06|51.63|50.93|51.77|51.07|51.61|50.91|282
1656665100000|2022-07-01 08:45:00|51.64|50.94|51.85|51.15|51.85|51.15|51.6|50.9|234
1656665400000|2022-07-01 08:50:00|51.87|51.17|51.75|51.05|51.9|51.2|51.73|51.03|253
1656665700000|2022-07-01 08:55:00|51.74|51.04|51.6|50.9|51.84|51.14|51.56|50.86|289
1656666000000|2022-07-01 09:00:00|51.59|50.89|51.65|50.95|51.67|50.97|51.5|50.8|211
1656666300000|2022-07-01 09:05:00|51.66|50.96|51.75|51.05|51.8|51.1|51.64|50.94|211
1656666600000|2022-07-01 09:10:00|51.74|51.04|51.62|50.92|51.78|51.08|51.49|50.79|315
1656666900000|2022-07-01 09:15:00|51.61|50.91|51.87|51.17|51.91|51.21|51.58|50.88|272
1656667200000|2022-07-01 09:20:00|51.88|51.18|51.88|51.18|51.96|51.26|51.79|51.09|199
1656667500000|2022-07-01 09:25:00|51.87|51.17|51.75|51.05|51.96|51.26|51.68|50.98|242
1656667800000|2022-07-01 09:30:00|51.76|51.06|51.73|51.03|51.8|51.1|51.62|50.92|299
1656668100000|2022-07-01 09:35:00|51.72|51.02|51.7|51|51.77|51.07|51.67|50.97|211
1656668400000|2022-07-01 09:40:00|51.69|50.99|51.64|50.94|51.77|51.07|51.52|50.82|210
1656668700000|2022-07-01 09:45:00|51.65|50.95|51.8|51.1|51.85|51.15|51.58|50.88|278
1656669000000|2022-07-01 09:50:00|51.79|51.09|51.55|50.85|51.8|51.1|51.55|50.85|271
1656669300000|2022-07-01 09:55:00|51.56|50.86|51.61|50.91|51.63|50.93|51.47|50.77|224
1656669600000|2022-07-01 10:00:00|51.6|50.9|51.52|50.82|51.61|50.91|51.49|50.79|277
1656669900000|2022-07-01 10:05:00|51.51|50.81|51.45|50.75|51.55|50.85|51.29|50.59|351
1656670200000|2022-07-01 10:10:00|51.46|50.76|51.6|50.9|51.64|50.94|51.45|50.75|348
1656670500000|2022-07-01 10:15:00|51.59|50.89|51.63|50.93|51.72|51.02|51.57|50.87|296
1656670800000|2022-07-01 10:20:00|51.64|50.94|51.66|50.96|51.72|51.02|51.6|50.9|355
1656671100000|2022-07-01 10:25:00|51.65|50.95|51.59|50.89|51.71|51.01|51.53|50.83|230
1656671400000|2022-07-01 10:30:00|51.58|50.88|51.4|50.7|51.67|50.97|51.4|50.7|315
1656671700000|2022-07-01 10:35:00|51.41|50.71|50.84|50.14|51.44|50.74|50.8|50.1|312
1656672000000|2022-07-01 10:40:00|50.85|50.15|50.93|50.23|50.98|50.28|50.71|50.01|369
1656672300000|2022-07-01 10:45:00|50.94|50.24|50.85|50.15|50.98|50.28|50.73|50.03|363
1656672600000|2022-07-01 10:50:00|50.84|50.14|50.64|49.94|50.84|50.14|50.6|49.9|269
1656672900000|2022-07-01 10:55:00|50.63|49.93|50.75|50.05|50.87|50.17|50.48|49.78|373
1656673200000|2022-07-01 11:00:00|50.76|50.06|50.75|50.05|50.77|50.07|50.41|49.71|404
1656673500000|2022-07-01 11:05:00|50.76|50.06|50.96|50.26|51|50.3|50.73|50.03|377
1656673800000|2022-07-01 11:10:00|50.95|50.25|50.88|50.18|51|50.3|50.84|50.14|358
1656674100000|2022-07-01 11:15:00|50.87|50.17|50.94|50.24|51.05|50.35|50.71|50.01|335
1656674400000|2022-07-01 11:20:00|50.92|50.22|51|50.3|51|50.3|50.88|50.18|289
1656674700000|2022-07-01 11:25:00|50.99|50.29|50.98|50.28|51.06|50.36|50.93|50.23|288
1656675000000|2022-07-01 11:30:00|50.99|50.29|50.92|50.22|50.99|50.29|50.88|50.18|219
1656675300000|2022-07-01 11:35:00|50.91|50.21|50.95|50.25|51.08|50.38|50.89|50.19|244
1656675600000|2022-07-01 11:40:00|50.94|50.24|51|50.3|51|50.3|50.9|50.2|247
1656675900000|2022-07-01 11:45:00|51.01|50.31|50.96|50.26|51.01|50.31|50.89|50.19|222
1656676200000|2022-07-01 11:50:00|50.95|50.25|50.97|50.27|50.99|50.29|50.88|50.18|164
1656676500000|2022-07-01 11:55:00|50.96|50.26|51.08|50.38|51.12|50.42|50.94|50.24|238
1656676800000|2022-07-01 12:00:00|51.09|50.39|51.07|50.37|51.15|50.45|51|50.3|248
1656677100000|2022-07-01 12:05:00|51.08|50.38|51.02|50.32|51.12|50.42|51.01|50.31|201
1656677400000|2022-07-01 12:10:00|51.03|50.33|50.98|50.28|51.04|50.34|50.97|50.27|182
1656677700000|2022-07-01 12:15:00|50.97|50.27|50.82|50.12|51.18|50.48|50.81|50.11|252
1656678000000|2022-07-01 12:20:00|50.8|50.1|50.9|50.2|51.01|50.31|50.77|50.07|288
1656678300000|2022-07-01 12:25:00|50.91|50.21|51.13|50.43|51.24|50.54|50.89|50.19|290
1656678600000|2022-07-01 12:30:00|51.14|50.44|51.15|50.45|51.25|50.55|51.1|50.4|281
1656678900000|2022-07-01 12:35:00|51.14|50.44|51.09|50.39|51.18|50.48|51.07|50.37|159
1656679200000|2022-07-01 12:40:00|51.1|50.4|51.2|50.5|51.21|50.51|51.06|50.36|191
1656679500000|2022-07-01 12:45:00|51.21|50.51|51.28|50.58|51.28|50.58|51.15|50.45|183
1656679800000|2022-07-01 12:50:00|51.27|50.57|51.18|50.48|51.32|50.62|51.1|50.4|215
1656680100000|2022-07-01 12:55:00|51.17|50.47|51.13|50.43|51.2|50.5|51.07|50.37|204
1656680400000|2022-07-01 13:00:00|51.12|50.42|51.13|50.43|51.22|50.52|51.07|50.37|215
1656680700000|2022-07-01 13:05:00|51.11|50.41|51.06|50.36|51.13|50.43|51.02|50.32|252
1656681000000|2022-07-01 13:10:00|51.05|50.35|51.09|50.39|51.21|50.51|50.99|50.29|255
1656681300000|2022-07-01 13:15:00|51.1|50.4|51.35|50.65|51.35|50.65|51.05|50.35|288
1656681600000|2022-07-01 13:20:00|51.34|50.64|51.29|50.59|51.45|50.75|51.26|50.56|269
1656681900000|2022-07-01 13:25:00|51.28|50.58|51.15|50.45|51.29|50.59|51.12|50.42|246
1656682200000|2022-07-01 13:30:00|51.14|50.44|51.18|50.48|51.36|50.66|51.03|50.33|480
1656682500000|2022-07-01 13:35:00|51.17|50.47|50.99|50.29|51.18|50.48|50.94|50.24|405
1656682800000|2022-07-01 13:40:00|50.98|50.28|51.51|50.81|51.58|50.88|50.98|50.28|499
1656683100000|2022-07-01 13:45:00|51.49|50.79|51.65|50.95|51.91|51.21|51.47|50.77|493
1656683400000|2022-07-01 13:50:00|51.66|50.96|51.7|51|51.71|51.01|51.5|50.8|403
1656683700000|2022-07-01 13:55:00|51.69|50.99|51.45|50.75|51.73|51.03|51.44|50.74|397
1656684000000|2022-07-01 14:00:00|51.46|50.76|51.14|50.44|51.56|50.86|51.12|50.42|467
1656684300000|2022-07-01 14:05:00|51.13|50.43|51.48|50.78|51.49|50.79|51.13|50.43|399
1656684600000|2022-07-01 14:10:00|51.47|50.77|51.29|50.59|51.61|50.91|51.27|50.57|398
1656684900000|2022-07-01 14:15:00|51.28|50.58|51.3|50.6|51.48|50.78|51.18|50.48|335
1656685200000|2022-07-01 14:20:00|51.29|50.59|51.23|50.53|51.32|50.62|51.18|50.48|336
1656685500000|2022-07-01 14:25:00|51.24|50.54|51.07|50.37|51.24|50.54|51.06|50.36|325
1656685800000|2022-07-01 14:30:00|51.08|50.38|50.83|50.13|51.1|50.4|50.78|50.08|319
1656686100000|2022-07-01 14:35:00|50.84|50.14|50.85|50.15|50.88|50.18|50.77|50.07|311
1656686400000|2022-07-01 14:40:00|50.84|50.14|51.1|50.4|51.12|50.42|50.8|50.1|369
1656686700000|2022-07-01 14:45:00|51.11|50.41|51.18|50.48|51.19|50.49|51.05|50.35|342
1656687000000|2022-07-01 14:50:00|51.17|50.47|51.11|50.41|51.18|50.48|51.06|50.36|327
1656687300000|2022-07-01 14:55:00|51.1|50.4|51.32|50.62|51.32|50.62|51.06|50.36|370
1656687600000|2022-07-01 15:00:00|51.3|50.6|51.26|50.56|51.41|50.71|51.21|50.51|255
1656687900000|2022-07-01 15:05:00|51.24|50.54|51.6|50.9|51.63|50.93|51.24|50.54|324
1656688200000|2022-07-01 15:10:00|51.62|50.92|51.39|50.69|51.62|50.92|51.37|50.67|257
1656688500000|2022-07-01 15:15:00|51.4|50.7|51.46|50.76|51.56|50.86|51.37|50.67|232
1656688800000|2022-07-01 15:20:00|51.47|50.77|51.38|50.68|51.52|50.82|51.35|50.65|232
1656689100000|2022-07-01 15:25:00|51.37|50.67|51.27|50.57|51.39|50.69|51.27|50.57|215
1656689400000|2022-07-01 15:30:00|51.28|50.58|51.14|50.44|51.33|50.63|51.1|50.4|329
1656689700000|2022-07-01 15:35:00|51.13|50.43|51.16|50.46|51.2|50.5|51.01|50.31|331
1656690000000|2022-07-01 15:40:00|51.14|50.44|51.1|50.4|51.29|50.59|51.08|50.38|313
1656690300000|2022-07-01 15:45:00|51.08|50.38|50.92|50.22|51.09|50.39|50.9|50.2|324
1656690600000|2022-07-01 15:50:00|50.93|50.23|50.67|49.97|50.94|50.24|50.6|49.9|474
1656690900000|2022-07-01 15:55:00|50.69|49.99|50.94|50.24|50.96|50.26|50.62|49.92|401
1656691200000|2022-07-01 16:00:00|50.95|50.25|50.92|50.22|50.98|50.28|50.79|50.09|411
1656691500000|2022-07-01 16:05:00|50.91|50.21|51.14|50.44|51.17|50.47|50.91|50.21|272
1656691800000|2022-07-01 16:10:00|51.13|50.43|51.13|50.43|51.18|50.48|51.11|50.41|229
1656692100000|2022-07-01 16:15:00|51.14|50.44|51.32|50.62|51.35|50.65|51.12|50.42|284
1656692400000|2022-07-01 16:20:00|51.31|50.61|51.32|50.62|51.38|50.68|51.26|50.56|247
1656692700000|2022-07-01 16:25:00|51.35|50.65|51.34|50.64|51.37|50.67|51.23|50.53|295
1656693000000|2022-07-01 16:30:00|51.37|50.67|51.37|50.67|51.48|50.78|51.34|50.64|258
1656693300000|2022-07-01 16:35:00|51.36|50.66|51.18|50.48|51.39|50.69|51.14|50.44|268
1656693600000|2022-07-01 16:40:00|51.19|50.49|51.31|50.61|51.35|50.65|51.17|50.47|264
1656693900000|2022-07-01 16:45:00|51.32|50.62|51.36|50.66|51.38|50.68|51.22|50.52|294
1656694200000|2022-07-01 16:50:00|51.35|50.65|51.5|50.8|51.57|50.87|51.33|50.63|359
1656694500000|2022-07-01 16:55:00|51.49|50.79|51.26|50.56|51.57|50.87|51.24|50.54|306
1656694800000|2022-07-01 17:00:00|51.25|50.55|51.14|50.44|51.33|50.63|51.14|50.44|264
1656695100000|2022-07-01 17:05:00|51.15|50.45|51.26|50.56|51.26|50.56|51.12|50.42|296
1656695400000|2022-07-01 17:10:00|51.25|50.55|51.36|50.66|51.36|50.66|51.18|50.48|279
1656695700000|2022-07-01 17:15:00|51.35|50.65|51.4|50.7|51.46|50.76|51.15|50.45|359
1656696000000|2022-07-01 17:20:00|51.41|50.71|51.32|50.62|51.43|50.73|51.3|50.6|312
1656696300000|2022-07-01 17:25:00|51.33|50.63|51.27|50.57|51.36|50.66|51.24|50.54|263
1656696600000|2022-07-01 17:30:00|51.26|50.56|51.16|50.46|51.37|50.67|51.14|50.44|255
1656696900000|2022-07-01 17:35:00|51.15|50.45|51.58|50.88|51.65|50.95|51.15|50.45|273
1656697200000|2022-07-01 17:40:00|51.59|50.89|51.45|50.75|51.65|50.95|51.42|50.72|301
1656697500000|2022-07-01 17:45:00|51.44|50.74|51.61|50.91|51.63|50.93|51.43|50.73|197
1656697800000|2022-07-01 17:50:00|51.6|50.9|51.57|50.87|51.74|51.04|51.56|50.86|233
1656698100000|2022-07-01 17:55:00|51.56|50.86|51.68|50.98|51.72|51.02|51.56|50.86|271
1656698400000|2022-07-01 18:00:00|51.67|50.97|51.53|50.83|51.7|51|51.51|50.81|212
1656698700000|2022-07-01 18:05:00|51.54|50.84|51.43|50.73|51.67|50.97|51.36|50.66|261
1656699000000|2022-07-01 18:10:00|51.44|50.74|51.48|50.78|51.51|50.81|51.4|50.7|318
1656699300000|2022-07-01 18:15:00|51.49|50.79|51.52|50.82|51.52|50.82|51.44|50.74|198
1656699600000|2022-07-01 18:20:00|51.53|50.83|51.63|50.93|51.67|50.97|51.52|50.82|269
1656699900000|2022-07-01 18:25:00|51.62|50.92|51.51|50.81|51.64|50.94|51.49|50.79|176
1656700200000|2022-07-01 18:30:00|51.52|50.82|51.6|50.9|51.7|51|51.5|50.8|212
1656700500000|2022-07-01 18:35:00|51.58|50.88|51.54|50.84|51.59|50.89|51.42|50.72|234
1656700800000|2022-07-01 18:40:00|51.55|50.85|51.48|50.78|51.56|50.86|51.42|50.72|208
1656701100000|2022-07-01 18:45:00|51.47|50.77|51.52|50.82|51.56|50.86|51.42|50.72|211
1656701400000|2022-07-01 18:50:00|51.53|50.83|51.39|50.69|51.54|50.84|51.37|50.67|232
1656701700000|2022-07-01 18:55:00|51.4|50.7|51.59|50.89|51.65|50.95|51.36|50.66|214
1656702000000|2022-07-01 19:00:00|51.58|50.88|51.81|51.11|51.86|51.16|51.55|50.85|304
1656702300000|2022-07-01 19:05:00|51.8|51.1|51.94|51.24|51.96|51.26|51.79|51.09|267
1656702600000|2022-07-01 19:10:00|51.93|51.23|51.96|51.26|52.02|51.32|51.88|51.18|220
1656702900000|2022-07-01 19:15:00|51.97|51.27|51.78|51.08|51.97|51.27|51.77|51.07|230
1656703200000|2022-07-01 19:20:00|51.77|51.07|51.71|51.01|51.82|51.12|51.61|50.91|326
1656703500000|2022-07-01 19:25:00|51.68|50.98|51.74|51.04|51.77|51.07|51.61|50.91|274
1656703800000|2022-07-01 19:30:00|51.73|51.03|51.61|50.91|51.79|51.09|51.59|50.89|260
1656704100000|2022-07-01 19:35:00|51.6|50.9|51.6|50.9|51.63|50.93|51.5|50.8|291
1656704400000|2022-07-01 19:40:00|51.61|50.91|51.62|50.92|51.73|51.03|51.56|50.86|271
1656704700000|2022-07-01 19:45:00|51.63|50.93|51.82|51.12|51.82|51.12|51.62|50.92|216
1656705000000|2022-07-01 19:50:00|51.79|51.09|51.76|51.06|51.82|51.12|51.71|51.01|340
1656705300000|2022-07-01 19:55:00|51.78|51.08|51.87|51.17|51.9|51.2|51.76|51.06|327
1656705600000|2022-07-01 20:00:00|51.85|51.15|51.76|51.06|51.93|51.23|51.69|50.99|336
1656705900000|2022-07-01 20:05:00|51.78|51.08|52.25|51.55|52.27|51.57|51.73|51.03|326
1656706200000|2022-07-01 20:10:00|52.24|51.54|52.15|51.45|52.29|51.59|52.12|51.42|311
1656706500000|2022-07-01 20:15:00|52.18|51.48|52.36|51.66|52.47|51.77|52.08|51.38|377
1656706800000|2022-07-01 20:20:00|52.37|51.67|52.13|51.43|52.47|51.77|52.1|51.4|513
1656707100000|2022-07-01 20:25:00|52.11|51.41|52.23|51.53|52.34|51.64|52.09|51.39|354
1656707400000|2022-07-01 20:30:00|52.25|51.55|52.22|51.52|52.3|51.6|52.11|51.41|220
1656707700000|2022-07-01 20:35:00|52.23|51.53|52.07|51.37|52.23|51.53|52.05|51.35|193
1656708000000|2022-07-01 20:40:00|52.06|51.36|51.96|51.26|52.16|51.46|51.96|51.26|220
1656708300000|2022-07-01 20:45:00|51.95|51.25|52.19|51.49|52.21|51.51|51.94|51.24|117
1656708600000|2022-07-01 20:50:00|52.2|51.5|52.23|51.53|52.26|51.56|52.19|51.49|67
1656708900000|2022-07-01 20:55:00|51.97|51.27|51.93|51.23|52.06|51.36|51.89|51.19|151
1656745200000|2022-07-02 07:00:00|51.36|50.66|51.37|50.67|51.38|50.68|51.35|50.65|72
1656745500000|2022-07-02 07:05:00|51.36|50.66|51.37|50.67|51.38|50.68|51.35|50.65|59
1656745800000|2022-07-02 07:10:00|51.39|50.69|51.35|50.65|51.4|50.7|51.34|50.64|123
1656746100000|2022-07-02 07:15:00|51.34|50.64|51.59|50.89|51.63|50.93|51.33|50.63|162
1656746400000|2022-07-02 07:20:00|51.58|50.88|51.6|50.9|51.62|50.92|51.57|50.87|83
1656746700000|2022-07-02 07:25:00|51.59|50.89|51.39|50.69|51.6|50.9|51.39|50.69|104
1656747000000|2022-07-02 07:30:00|51.4|50.7|51.31|50.61|51.4|50.7|51.3|50.6|46
1656747300000|2022-07-02 07:35:00|51.3|50.6|51.4|50.7|51.41|50.71|51.27|50.57|81
1656747600000|2022-07-02 07:40:00|51.42|50.72|51.32|50.62|51.47|50.77|51.32|50.62|161
1656747900000|2022-07-02 07:45:00|51.33|50.63|51.12|50.42|51.33|50.63|51.1|50.4|107
1656748200000|2022-07-02 07:50:00|51.14|50.44|51.11|50.41|51.14|50.44|51.09|50.39|114
1656748500000|2022-07-02 07:55:00|51.12|50.42|51.02|50.32|51.14|50.44|51.02|50.32|69
1656748800000|2022-07-02 08:00:00|51.03|50.33|51.12|50.42|51.13|50.43|51.02|50.32|96
1656749100000|2022-07-02 08:05:00|51.13|50.43|51.11|50.41|51.17|50.47|51.06|50.36|123
1656749400000|2022-07-02 08:10:00|51.12|50.42|51.21|50.51|51.21|50.51|51.11|50.41|106
1656749700000|2022-07-02 08:15:00|51.2|50.5|51.21|50.51|51.23|50.53|51.18|50.48|165
1656750000000|2022-07-02 08:20:00|51.2|50.5|51.24|50.54|51.25|50.55|51.17|50.47|115
1656750300000|2022-07-02 08:25:00|51.25|50.55|51.23|50.53|51.25|50.55|51.21|50.51|135
1656750600000|2022-07-02 08:30:00|51.22|50.52|51.15|50.45|51.23|50.53|51.14|50.44|53
1656750900000|2022-07-02 08:35:00|51.14|50.44|50.96|50.26|51.15|50.45|50.95|50.25|116
1656751200000|2022-07-02 08:40:00|50.95|50.25|50.97|50.27|51.01|50.31|50.95|50.25|99
1656751500000|2022-07-02 08:45:00|50.98|50.28|50.98|50.28|51.03|50.33|50.97|50.27|131
1656751800000|2022-07-02 08:50:00|50.97|50.27|50.97|50.27|51.03|50.33|50.96|50.26|72
1656752100000|2022-07-02 08:55:00|50.95|50.25|50.77|50.07|50.96|50.26|50.73|50.03|115
1656752400000|2022-07-02 09:00:00|50.78|50.08|50.81|50.11|50.82|50.12|50.76|50.06|150
1656752700000|2022-07-02 09:05:00|50.8|50.1|50.85|50.15|50.85|50.15|50.77|50.07|148
1656753000000|2022-07-02 09:10:00|50.84|50.14|50.9|50.2|50.9|50.2|50.84|50.14|68
1656753300000|2022-07-02 09:15:00|50.89|50.19|50.81|50.11|50.91|50.21|50.81|50.11|86
1656753600000|2022-07-02 09:20:00|50.82|50.12|50.7|50|50.82|50.12|50.7|50|53
1656753900000|2022-07-02 09:25:00|50.69|49.99|50.21|49.51|50.69|49.99|50.13|49.43|281
1656754200000|2022-07-02 09:30:00|50.2|49.5|50.29|49.59|50.43|49.73|50.17|49.47|188
1656754500000|2022-07-02 09:35:00|50.3|49.6|50.5|49.8|50.52|49.82|50.29|49.59|148
1656754800000|2022-07-02 09:40:00|50.49|49.79|50.32|49.62|50.51|49.81|50.25|49.55|124
1656755100000|2022-07-02 09:45:00|50.33|49.63|50.45|49.75|50.45|49.75|50.32|49.62|133
1656755400000|2022-07-02 09:50:00|50.44|49.74|50.48|49.78|50.56|49.86|50.41|49.71|190
1656755700000|2022-07-02 09:55:00|50.49|49.79|50.59|49.89|50.6|49.9|50.46|49.76|103
1656756000000|2022-07-02 10:00:00|50.58|49.88|50.57|49.87|50.65|49.95|50.57|49.87|169
1656756300000|2022-07-02 10:05:00|50.58|49.88|50.52|49.82|50.58|49.88|50.52|49.82|147
1656756600000|2022-07-02 10:10:00|50.53|49.83|50.57|49.87|50.6|49.9|50.51|49.81|94
1656756900000|2022-07-02 10:15:00|50.58|49.88|50.52|49.82|50.6|49.9|50.5|49.8|145
1656757200000|2022-07-02 10:20:00|50.53|49.83|50.41|49.71|50.53|49.83|50.38|49.68|147
1656757500000|2022-07-02 10:25:00|50.42|49.72|50.49|49.79|50.5|49.8|50.35|49.65|126
1656757800000|2022-07-02 10:30:00|50.5|49.8|50.58|49.88|50.58|49.88|50.43|49.73|102
1656758100000|2022-07-02 10:35:00|50.57|49.87|50.92|50.22|50.92|50.22|50.57|49.87|167
1656758400000|2022-07-02 10:40:00|50.91|50.21|50.92|50.22|51.04|50.34|50.8|50.1|179
1656758700000|2022-07-02 10:45:00|50.93|50.23|50.97|50.27|51.02|50.32|50.91|50.21|148
1656759000000|2022-07-02 10:50:00|50.98|50.28|51.02|50.32|51.09|50.39|50.96|50.26|197
1656759300000|2022-07-02 10:55:00|51.03|50.33|51.05|50.35|51.07|50.37|51.01|50.31|105
1656759600000|2022-07-02 11:00:00|51.06|50.36|51.01|50.31|51.1|50.4|51.01|50.31|137
1656759900000|2022-07-02 11:05:00|51.02|50.32|51.03|50.33|51.06|50.36|51|50.3|110
1656760200000|2022-07-02 11:10:00|51.02|50.32|51.07|50.37|51.07|50.37|50.98|50.28|123
1656760500000|2022-07-02 11:15:00|51.06|50.36|51.04|50.34|51.07|50.37|51|50.3|133
1656760800000|2022-07-02 11:20:00|51.03|50.33|51.01|50.31|51.12|50.42|50.99|50.29|87
1656761100000|2022-07-02 11:25:00|51.02|50.32|51.02|50.32|51.04|50.34|51.01|50.31|127
1656761400000|2022-07-02 11:30:00|51.03|50.33|51.01|50.31|51.05|50.35|50.99|50.29|76
1656761700000|2022-07-02 11:35:00|51.02|50.32|50.93|50.23|51.02|50.32|50.92|50.22|114
1656762000000|2022-07-02 11:40:00|50.92|50.22|50.89|50.19|50.93|50.23|50.85|50.15|113
1656762300000|2022-07-02 11:45:00|50.9|50.2|50.87|50.17|50.91|50.21|50.81|50.11|147
1656762600000|2022-07-02 11:50:00|50.86|50.16|50.99|50.29|51|50.3|50.85|50.15|201
1656762900000|2022-07-02 11:55:00|51|50.3|51|50.3|51|50.3|50.97|50.27|89
1656763200000|2022-07-02 12:00:00|50.99|50.29|50.82|50.12|51.08|50.38|50.82|50.12|154
1656763500000|2022-07-02 12:05:00|50.83|50.13|51.03|50.33|51.22|50.52|50.79|50.09|241
1656763800000|2022-07-02 12:10:00|51.04|50.34|51.03|50.33|51.06|50.36|50.96|50.26|170
1656764100000|2022-07-02 12:15:00|51.02|50.32|50.9|50.2|51.13|50.43|50.89|50.19|171
1656764400000|2022-07-02 12:20:00|50.89|50.19|50.95|50.25|50.96|50.26|50.85|50.15|192
1656764700000|2022-07-02 12:25:00|50.94|50.24|50.79|50.09|50.96|50.26|50.79|50.09|118
1656765000000|2022-07-02 12:30:00|50.8|50.1|50.61|49.91|50.8|50.1|50.56|49.86|110
1656765300000|2022-07-02 12:35:00|50.62|49.92|50.71|50.01|50.72|50.02|50.57|49.87|156
1656765600000|2022-07-02 12:40:00|50.7|50|51.01|50.31|51.1|50.4|50.58|49.88|298
1656765900000|2022-07-02 12:45:00|51|50.3|51.01|50.31|51.04|50.34|50.9|50.2|206
1656766200000|2022-07-02 12:50:00|51|50.3|50.85|50.15|51.01|50.31|50.85|50.15|222
1656766500000|2022-07-02 12:55:00|50.86|50.16|50.95|50.25|50.96|50.26|50.85|50.15|118
1656766800000|2022-07-02 13:00:00|50.96|50.26|50.81|50.11|50.96|50.26|50.8|50.1|85
1656767100000|2022-07-02 13:05:00|50.8|50.1|50.65|49.95|50.81|50.11|50.63|49.93|157
1656767400000|2022-07-02 13:10:00|50.66|49.96|50.44|49.74|50.71|50.01|50.43|49.73|168
1656767700000|2022-07-02 13:15:00|50.43|49.73|50.6|49.9|50.65|49.95|50.42|49.72|223
1656768000000|2022-07-02 13:20:00|50.61|49.91|50.64|49.94|50.67|49.97|50.59|49.89|150
1656768300000|2022-07-02 13:25:00|50.63|49.93|50.62|49.92|50.67|49.97|50.62|49.92|182
1656768600000|2022-07-02 13:30:00|50.61|49.91|50.45|49.75|50.62|49.92|50.42|49.72|132
1656768900000|2022-07-02 13:35:00|50.46|49.76|50.55|49.85|50.55|49.85|50.44|49.74|70
1656769200000|2022-07-02 13:40:00|50.56|49.86|50.5|49.8|50.56|49.86|50.46|49.76|66
1656769500000|2022-07-02 13:45:00|50.51|49.81|50.46|49.76|50.53|49.83|50.44|49.74|121
1656769800000|2022-07-02 13:50:00|50.45|49.75|50.46|49.76|50.49|49.79|50.42|49.72|151
1656770100000|2022-07-02 13:55:00|50.47|49.77|50.56|49.86|50.58|49.88|50.44|49.74|100
1656770400000|2022-07-02 14:00:00|50.57|49.87|50.6|49.9|50.6|49.9|50.54|49.84|100
1656770700000|2022-07-02 14:05:00|50.61|49.91|50.57|49.87|50.63|49.93|50.54|49.84|67
1656771000000|2022-07-02 14:10:00|50.58|49.88|50.61|49.91|50.63|49.93|50.56|49.86|45
1656771300000|2022-07-02 14:15:00|50.62|49.92|50.61|49.91|50.76|50.06|50.54|49.84|146
1656771600000|2022-07-02 14:20:00|50.62|49.92|50.67|49.97|50.68|49.98|50.59|49.89|90
1656771900000|2022-07-02 14:25:00|50.66|49.96|50.82|50.12|50.82|50.12|50.65|49.95|110
1656772200000|2022-07-02 14:30:00|50.8|50.1|50.83|50.13|50.88|50.18|50.73|50.03|126
1656772500000|2022-07-02 14:35:00|50.82|50.12|50.94|50.24|50.95|50.25|50.69|49.99|159
1656772800000|2022-07-02 14:40:00|50.95|50.25|50.87|50.17|50.95|50.25|50.85|50.15|105
1656773100000|2022-07-02 14:45:00|50.86|50.16|50.75|50.05|50.89|50.19|50.72|50.02|109
1656773400000|2022-07-02 14:50:00|50.74|50.04|50.62|49.92|50.74|50.04|50.6|49.9|81
1656773700000|2022-07-02 14:55:00|50.63|49.93|50.52|49.82|50.72|50.02|50.5|49.8|102
1656774000000|2022-07-02 15:00:00|50.53|49.83|50.53|49.83|50.56|49.86|50.47|49.77|115
1656774300000|2022-07-02 15:05:00|50.52|49.82|50.6|49.9|50.6|49.9|50.52|49.82|54
1656774600000|2022-07-02 15:10:00|50.59|49.89|50.41|49.71|50.59|49.89|50.4|49.7|99
1656774900000|2022-07-02 15:15:00|50.42|49.72|50.44|49.74|50.48|49.78|50.39|49.69|97
1656775200000|2022-07-02 15:20:00|50.43|49.73|50.2|49.5|50.53|49.83|50.18|49.48|130
1656775500000|2022-07-02 15:25:00|50.19|49.49|50.25|49.55|50.34|49.64|50.17|49.47|197
1656775800000|2022-07-02 15:30:00|50.24|49.54|50.34|49.64|50.34|49.64|50.18|49.48|152
1656776100000|2022-07-02 15:35:00|50.33|49.63|50.39|49.69|50.41|49.71|50.33|49.63|112
1656776400000|2022-07-02 15:40:00|50.4|49.7|50.44|49.74|50.48|49.78|50.4|49.7|110
1656776700000|2022-07-02 15:45:00|50.46|49.76|50.36|49.66|50.47|49.77|50.33|49.63|112
1656777000000|2022-07-02 15:50:00|50.37|49.67|50.46|49.76|50.5|49.8|50.36|49.66|130
1656777300000|2022-07-02 15:55:00|50.47|49.77|50.43|49.73|50.48|49.78|50.4|49.7|108
1656777600000|2022-07-02 16:00:00|50.42|49.72|50.44|49.74|50.45|49.75|50.39|49.69|48
1656777900000|2022-07-02 16:05:00|50.45|49.75|50.5|49.8|50.55|49.85|50.45|49.75|50
1656778200000|2022-07-02 16:10:00|50.49|49.79|50.31|49.61|50.62|49.92|50.31|49.61|92
1656778500000|2022-07-02 16:15:00|50.3|49.6|50.4|49.7|50.4|49.7|50.24|49.54|135
1656778800000|2022-07-02 16:20:00|50.41|49.71|50.47|49.77|50.5|49.8|50.38|49.68|120
1656779100000|2022-07-02 16:25:00|50.46|49.76|50.72|50.02|50.72|50.02|50.46|49.76|140
1656779400000|2022-07-02 16:30:00|50.73|50.03|50.51|49.81|50.74|50.04|50.5|49.8|172
1656779700000|2022-07-02 16:35:00|50.5|49.8|50.65|49.95|50.67|49.97|50.5|49.8|104
1656780000000|2022-07-02 16:40:00|50.66|49.96|50.61|49.91|50.67|49.97|50.56|49.86|128
1656780300000|2022-07-02 16:45:00|50.62|49.92|50.73|50.03|50.78|50.08|50.6|49.9|150
1656780600000|2022-07-02 16:50:00|50.74|50.04|50.65|49.95|50.75|50.05|50.64|49.94|124
1656780900000|2022-07-02 16:55:00|50.66|49.96|50.7|50|50.73|50.03|50.66|49.96|120
1656781200000|2022-07-02 17:00:00|50.69|49.99|50.66|49.96|50.72|50.02|50.6|49.9|110
1656781500000|2022-07-02 17:05:00|50.68|49.98|50.59|49.89|50.71|50.01|50.51|49.81|106
1656781800000|2022-07-02 17:10:00|50.6|49.9|50.56|49.86|50.64|49.94|50.53|49.83|49
1656782100000|2022-07-02 17:15:00|50.57|49.87|50.56|49.86|50.64|49.94|50.55|49.85|79
1656782400000|2022-07-02 17:20:00|50.55|49.85|50.58|49.88|50.61|49.91|50.52|49.82|72
1656782700000|2022-07-02 17:25:00|50.57|49.87|50.75|50.05|50.75|50.05|50.57|49.87|79
1656783000000|2022-07-02 17:30:00|50.74|50.04|50.7|50|50.8|50.1|50.7|50|116
1656783300000|2022-07-02 17:35:00|50.69|49.99|50.69|49.99|50.71|50.01|50.65|49.95|57
1656783600000|2022-07-02 17:40:00|50.7|50|50.64|49.94|50.71|50.01|50.63|49.93|59
1656783900000|2022-07-02 17:45:00|50.63|49.93|50.72|50.02|50.74|50.04|50.63|49.93|69
1656784200000|2022-07-02 17:50:00|50.71|50.01|50.66|49.96|50.72|50.02|50.61|49.91|117
1656784500000|2022-07-02 17:55:00|50.65|49.95|50.65|49.95|50.69|49.99|50.62|49.92|55
1656784800000|2022-07-02 18:00:00|50.66|49.96|50.65|49.95|50.66|49.96|50.62|49.92|88
1656785100000|2022-07-02 18:05:00|50.63|49.93|50.79|50.09|50.88|50.18|50.58|49.88|199
1656785400000|2022-07-02 18:10:00|50.78|50.08|50.7|50|50.8|50.1|50.63|49.93|107
1656785700000|2022-07-02 18:15:00|50.72|50.02|50.77|50.07|50.78|50.08|50.71|50.01|80
1656786000000|2022-07-02 18:20:00|50.78|50.08|50.72|50.02|50.78|50.08|50.71|50.01|67
1656786300000|2022-07-02 18:25:00|50.71|50.01|50.8|50.1|50.83|50.13|50.7|50|55
1656786600000|2022-07-02 18:30:00|50.79|50.09|50.81|50.11|50.82|50.12|50.76|50.06|80
1656786900000|2022-07-02 18:35:00|50.8|50.1|50.79|50.09|50.81|50.11|50.75|50.05|125
1656787200000|2022-07-02 18:40:00|50.78|50.08|50.74|50.04|50.8|50.1|50.74|50.04|158
1656787500000|2022-07-02 18:45:00|50.73|50.03|50.85|50.15|50.94|50.24|50.63|49.93|140
1656787800000|2022-07-02 18:50:00|50.84|50.14|50.97|50.27|51.07|50.37|50.81|50.11|197
1656788100000|2022-07-02 18:55:00|50.95|50.25|50.86|50.16|50.95|50.25|50.77|50.07|137
1656788400000|2022-07-02 19:00:00|50.87|50.17|51.04|50.34|51.04|50.34|50.85|50.15|144
1656788700000|2022-07-02 19:05:00|51.03|50.33|50.92|50.22|51.05|50.35|50.92|50.22|128
1656789000000|2022-07-02 19:10:00|50.91|50.21|50.84|50.14|50.91|50.21|50.8|50.1|102
1656789300000|2022-07-02 19:15:00|50.83|50.13|50.84|50.14|50.9|50.2|50.83|50.13|78
1656789600000|2022-07-02 19:20:00|50.83|50.13|50.72|50.02|50.84|50.14|50.65|49.95|133
1656789900000|2022-07-02 19:25:00|50.73|50.03|50.67|49.97|50.82|50.12|50.63|49.93|115
1656790200000|2022-07-02 19:30:00|50.68|49.98|50.73|50.03|50.88|50.18|50.67|49.97|174
1656790500000|2022-07-02 19:35:00|50.74|50.04|50.78|50.08|50.82|50.12|50.72|50.02|97
1656790800000|2022-07-02 19:40:00|50.79|50.09|50.8|50.1|50.9|50.2|50.78|50.08|108
1656791100000|2022-07-02 19:45:00|50.81|50.11|50.85|50.15|50.86|50.16|50.76|50.06|114
1656791400000|2022-07-02 19:50:00|50.86|50.16|50.82|50.12|50.87|50.17|50.81|50.11|125
1656791700000|2022-07-02 19:55:00|50.81|50.11|50.91|50.21|50.92|50.22|50.81|50.11|86
1656792000000|2022-07-02 20:00:00|50.9|50.2|50.92|50.22|50.98|50.28|50.9|50.2|115
1656792300000|2022-07-02 20:05:00|50.91|50.21|50.92|50.22|50.94|50.24|50.82|50.12|204
1656792600000|2022-07-02 20:10:00|50.93|50.23|50.95|50.25|50.98|50.28|50.92|50.22|87
1656792900000|2022-07-02 20:15:00|50.96|50.26|50.89|50.19|50.99|50.29|50.78|50.08|85
1656793200000|2022-07-02 20:20:00|50.9|50.2|50.9|50.2|50.95|50.25|50.84|50.14|72
1656793500000|2022-07-02 20:25:00|50.91|50.21|50.92|50.22|50.97|50.27|50.89|50.19|72
1656793800000|2022-07-02 20:30:00|50.93|50.23|50.96|50.26|50.96|50.26|50.92|50.22|30
1656794100000|2022-07-02 20:35:00|50.95|50.25|50.95|50.25|51.03|50.33|50.94|50.24|49
1656794400000|2022-07-02 20:40:00|50.94|50.24|50.94|50.24|50.98|50.28|50.94|50.24|29
1656794700000|2022-07-02 20:45:00|50.93|50.23|50.8|50.1|50.93|50.23|50.8|50.1|57
1656795000000|2022-07-02 20:50:00|50.81|50.11|50.84|50.14|50.85|50.15|50.77|50.07|74
1656795300000|2022-07-02 20:55:00|50.85|50.15|50.84|50.14|50.89|50.19|50.78|50.08|58
1656795600000|2022-07-02 21:00:00|50.83|50.13|50.91|50.21|50.93|50.23|50.79|50.09|73
1656795900000|2022-07-02 21:05:00|50.89|50.19|51|50.3|51.03|50.33|50.84|50.14|142
1656796200000|2022-07-02 21:10:00|50.99|50.29|51.04|50.34|51.06|50.36|50.99|50.29|60
1656796500000|2022-07-02 21:15:00|51.05|50.35|51.06|50.36|51.08|50.38|51.03|50.33|51
1656796800000|2022-07-02 21:20:00|51.05|50.35|51|50.3|51.05|50.35|50.99|50.29|92
1656797100000|2022-07-02 21:25:00|51.01|50.31|50.97|50.27|51.03|50.33|50.96|50.26|85
1656797400000|2022-07-02 21:30:00|50.96|50.26|50.95|50.25|50.97|50.27|50.94|50.24|46
1656797700000|2022-07-02 21:35:00|50.94|50.24|50.93|50.23|50.95|50.25|50.92|50.22|83
1656798000000|2022-07-02 21:40:00|50.92|50.22|50.93|50.23|50.94|50.24|50.91|50.21|11
1656798300000|2022-07-02 21:45:00|50.94|50.24|50.97|50.27|50.98|50.28|50.94|50.24|28
1656798600000|2022-07-02 21:50:00|50.96|50.26|51.05|50.35|51.06|50.36|50.96|50.26|58
1656798900000|2022-07-02 21:55:00|51.04|50.34|51.14|50.44|51.18|50.48|51.04|50.34|84
1656799200000|2022-07-02 22:00:00|51.15|50.45|51.24|50.54|51.27|50.57|51.12|50.42|129
1656799500000|2022-07-02 22:05:00|51.23|50.53|51.05|50.35|51.24|50.54|51.05|50.35|88
1656799800000|2022-07-02 22:10:00|51.06|50.36|51.09|50.39|51.1|50.4|51.06|50.36|58
1656800100000|2022-07-02 22:15:00|51.08|50.38|51.1|50.4|51.12|50.42|51.03|50.33|69
1656800400000|2022-07-02 22:20:00|51.11|50.41|51.02|50.32|51.11|50.41|50.97|50.27|76
1656800700000|2022-07-02 22:25:00|51.01|50.31|51|50.3|51.03|50.33|50.99|50.29|41
1656801000000|2022-07-02 22:30:00|51.01|50.31|51.06|50.36|51.09|50.39|50.99|50.29|43
1656801300000|2022-07-02 22:35:00|51.05|50.35|50.99|50.29|51.06|50.36|50.95|50.25|46
1656801600000|2022-07-02 22:40:00|50.98|50.28|50.97|50.27|50.99|50.29|50.94|50.24|47
1656801900000|2022-07-02 22:45:00|50.98|50.28|50.85|50.15|50.98|50.28|50.83|50.13|47
1656802200000|2022-07-02 22:50:00|50.83|50.13|50.87|50.17|50.91|50.21|50.83|50.13|43
1656802500000|2022-07-02 22:55:00|50.86|50.16|50.88|50.18|50.88|50.18|50.83|50.13|45
1656802800000|2022-07-02 23:00:00|50.89|50.19|50.88|50.18|50.94|50.24|50.88|50.18|44
1656803100000|2022-07-02 23:05:00|50.87|50.17|50.89|50.19|50.89|50.19|50.86|50.16|41
1656803400000|2022-07-02 23:10:00|50.88|50.18|50.81|50.11|50.88|50.18|50.8|50.1|52
1656803700000|2022-07-02 23:15:00|50.8|50.1|50.69|49.99|50.81|50.11|50.69|49.99|49
1656804000000|2022-07-02 23:20:00|50.68|49.98|50.59|49.89|50.69|49.99|50.59|49.89|67
1656804300000|2022-07-02 23:25:00|50.58|49.88|50.63|49.93|50.64|49.94|50.5|49.8|74
1656804600000|2022-07-02 23:30:00|50.62|49.92|50.65|49.95|50.68|49.98|50.52|49.82|102
1656804900000|2022-07-02 23:35:00|50.64|49.94|50.67|49.97|50.69|49.99|50.56|49.86|93
1656805200000|2022-07-02 23:40:00|50.66|49.96|50.86|50.16|50.96|50.26|50.66|49.96|140
1656805500000|2022-07-02 23:45:00|50.87|50.17|50.8|50.1|50.9|50.2|50.73|50.03|98
1656805800000|2022-07-02 23:50:00|50.79|50.09|50.8|50.1|50.81|50.11|50.76|50.06|48
1656806100000|2022-07-02 23:55:00|50.79|50.09|50.85|50.15|50.86|50.16|50.77|50.07|83
1656806400000|2022-07-03 00:00:00|50.86|50.16|50.79|50.09|50.89|50.19|50.79|50.09|111
1656806700000|2022-07-03 00:05:00|50.78|50.08|50.79|50.09|50.85|50.15|50.75|50.05|81
1656807000000|2022-07-03 00:10:00|50.8|50.1|50.9|50.2|50.92|50.22|50.8|50.1|87
1656807300000|2022-07-03 00:15:00|50.89|50.19|50.65|49.95|50.96|50.26|50.65|49.95|131
1656807600000|2022-07-03 00:20:00|50.64|49.94|50.54|49.84|50.64|49.94|50.39|49.69|160
1656807900000|2022-07-03 00:25:00|50.53|49.83|50.58|49.88|50.64|49.94|50.53|49.83|73
1656808200000|2022-07-03 00:30:00|50.59|49.89|50.42|49.72|50.59|49.89|50.38|49.68|168
1656808500000|2022-07-03 00:35:00|50.41|49.71|50.63|49.93|50.65|49.95|50.41|49.71|152
1656808800000|2022-07-03 00:40:00|50.62|49.92|50.62|49.92|50.64|49.94|50.59|49.89|113
1656809100000|2022-07-03 00:45:00|50.61|49.91|50.64|49.94|50.67|49.97|50.6|49.9|74
1656809400000|2022-07-03 00:50:00|50.63|49.93|50.72|50.02|50.72|50.02|50.63|49.93|50
1656809700000|2022-07-03 00:55:00|50.71|50.01|50.72|50.02|50.73|50.03|50.68|49.98|38
1656810000000|2022-07-03 01:00:00|50.73|50.03|50.63|49.93|50.73|50.03|50.61|49.91|62
1656810300000|2022-07-03 01:05:00|50.62|49.92|50.54|49.84|50.63|49.93|50.49|49.79|70
1656810600000|2022-07-03 01:10:00|50.55|49.85|50.62|49.92|50.67|49.97|50.55|49.85|48
1656810900000|2022-07-03 01:15:00|50.63|49.93|50.57|49.87|50.64|49.94|50.53|49.83|112
1656811200000|2022-07-03 01:20:00|50.58|49.88|50.63|49.93|50.69|49.99|50.57|49.87|84
1656811500000|2022-07-03 01:25:00|50.64|49.94|50.71|50.01|50.72|50.02|50.63|49.93|79
1656811800000|2022-07-03 01:30:00|50.7|50|50.59|49.89|50.71|50.01|50.59|49.89|62
1656812100000|2022-07-03 01:35:00|50.58|49.88|50.58|49.88|50.63|49.93|50.53|49.83|101
1656812400000|2022-07-03 01:40:00|50.57|49.87|50.46|49.76|50.6|49.9|50.43|49.73|81
1656812700000|2022-07-03 01:45:00|50.45|49.75|50.41|49.71|50.5|49.8|50.37|49.67|94
1656813000000|2022-07-03 01:50:00|50.4|49.7|50.58|49.88|50.6|49.9|50.39|49.69|106
1656813300000|2022-07-03 01:55:00|50.57|49.87|50.6|49.9|50.64|49.94|50.54|49.84|141
1656813600000|2022-07-03 02:00:00|50.59|49.89|50.59|49.89|50.62|49.92|50.56|49.86|107
1656813900000|2022-07-03 02:05:00|50.6|49.9|50.52|49.82|50.64|49.94|50.52|49.82|97
1656814200000|2022-07-03 02:10:00|50.53|49.83|50.64|49.94|50.65|49.95|50.52|49.82|89
1656814500000|2022-07-03 02:15:00|50.63|49.93|50.61|49.91|50.65|49.95|50.6|49.9|53
1656814800000|2022-07-03 02:20:00|50.62|49.92|50.6|49.9|50.71|50.01|50.58|49.88|60
1656815100000|2022-07-03 02:25:00|50.61|49.91|50.53|49.83|50.61|49.91|50.52|49.82|71
1656815400000|2022-07-03 02:30:00|50.52|49.82|50.56|49.86|50.58|49.88|50.51|49.81|124
1656815700000|2022-07-03 02:35:00|50.55|49.85|50.62|49.92|50.64|49.94|50.55|49.85|40
1656816000000|2022-07-03 02:40:00|50.63|49.93|50.7|50|50.7|50|50.62|49.92|64
1656816300000|2022-07-03 02:45:00|50.71|50.01|50.8|50.1|50.82|50.12|50.7|50|91
1656816600000|2022-07-03 02:50:00|50.79|50.09|50.74|50.04|50.8|50.1|50.74|50.04|54
1656816900000|2022-07-03 02:55:00|50.73|50.03|50.77|50.07|50.8|50.1|50.72|50.02|62
1656817200000|2022-07-03 03:00:00|50.76|50.06|50.75|50.05|50.79|50.09|50.68|49.98|67
1656817500000|2022-07-03 03:05:00|50.74|50.04|50.77|50.07|50.78|50.08|50.73|50.03|55
1656817800000|2022-07-03 03:10:00|50.78|50.08|50.61|49.91|50.79|50.09|50.6|49.9|55
1656818100000|2022-07-03 03:15:00|50.6|49.9|50.75|50.05|50.75|50.05|50.59|49.89|78
1656818400000|2022-07-03 03:20:00|50.76|50.06|50.7|50|50.76|50.06|50.7|50|62
1656818700000|2022-07-03 03:25:00|50.69|49.99|50.75|50.05|50.79|50.09|50.69|49.99|65
1656819000000|2022-07-03 03:30:00|50.76|50.06|50.8|50.1|50.84|50.14|50.73|50.03|119
1656819300000|2022-07-03 03:35:00|50.79|50.09|50.84|50.14|50.85|50.15|50.77|50.07|46
1656819600000|2022-07-03 03:40:00|50.85|50.15|50.86|50.16|50.91|50.21|50.84|50.14|72
1656819900000|2022-07-03 03:45:00|50.85|50.15|50.86|50.16|50.86|50.16|50.77|50.07|106
1656820200000|2022-07-03 03:50:00|50.87|50.17|50.84|50.14|50.87|50.17|50.83|50.13|42
1656820500000|2022-07-03 03:55:00|50.85|50.15|50.78|50.08|50.89|50.19|50.78|50.08|117
1656820800000|2022-07-03 04:00:00|50.79|50.09|50.85|50.15|50.88|50.18|50.77|50.07|154
1656821100000|2022-07-03 04:05:00|50.86|50.16|50.87|50.17|50.89|50.19|50.83|50.13|81
1656821400000|2022-07-03 04:10:00|50.86|50.16|50.89|50.19|50.93|50.23|50.86|50.16|76
1656821700000|2022-07-03 04:15:00|50.9|50.2|50.86|50.16|50.9|50.2|50.85|50.15|45
1656822000000|2022-07-03 04:20:00|50.87|50.17|50.87|50.17|50.87|50.17|50.82|50.12|71
1656822300000|2022-07-03 04:25:00|50.88|50.18|50.86|50.16|50.92|50.22|50.84|50.14|55
1656822600000|2022-07-03 04:30:00|50.84|50.14|50.78|50.08|50.85|50.15|50.78|50.08|48
1656822900000|2022-07-03 04:35:00|50.77|50.07|50.84|50.14|50.88|50.18|50.77|50.07|85
1656823200000|2022-07-03 04:40:00|50.85|50.15|50.83|50.13|50.9|50.2|50.82|50.12|53
1656823500000|2022-07-03 04:45:00|50.82|50.12|50.42|49.72|50.82|50.12|50.41|49.71|136
1656823800000|2022-07-03 04:50:00|50.43|49.73|49.61|48.91|50.43|49.73|49.61|48.91|311
1656824100000|2022-07-03 04:55:00|49.62|48.92|50.53|49.83|50.53|49.83|49.47|48.77|468
1656824400000|2022-07-03 05:00:00|50.54|49.84|50.78|50.08|50.99|50.29|50.51|49.81|441
1656824700000|2022-07-03 05:05:00|50.79|50.09|50.84|50.14|50.88|50.18|50.67|49.97|321
1656825000000|2022-07-03 05:10:00|50.85|50.15|50.56|49.86|50.86|50.16|50.53|49.83|274
1656825300000|2022-07-03 05:15:00|50.57|49.87|50.34|49.64|50.59|49.89|50.27|49.57|363
1656825600000|2022-07-03 05:20:00|50.33|49.63|50.34|49.64|50.49|49.79|50.31|49.61|264
1656825900000|2022-07-03 05:25:00|50.33|49.63|50.17|49.47|50.37|49.67|50.12|49.42|281
1656826200000|2022-07-03 05:30:00|50.16|49.46|50.01|49.31|50.23|49.53|49.96|49.26|261
1656826500000|2022-07-03 05:35:00|50|49.3|49.85|49.15|50.02|49.32|49.81|49.11|235
1656826800000|2022-07-03 05:40:00|49.84|49.14|49.91|49.21|49.91|49.21|49.79|49.09|157
1656827100000|2022-07-03 05:45:00|49.9|49.2|50.02|49.32|50.15|49.45|49.85|49.15|229
1656827400000|2022-07-03 05:50:00|50.03|49.33|49.96|49.26|50.15|49.45|49.95|49.25|179
1656827700000|2022-07-03 05:55:00|49.95|49.25|49.84|49.14|49.95|49.25|49.82|49.12|184
1656828000000|2022-07-03 06:00:00|49.86|49.16|49.82|49.12|49.92|49.22|49.81|49.11|163
1656828300000|2022-07-03 06:05:00|49.81|49.11|49.97|49.27|50|49.3|49.8|49.1|157
1656828600000|2022-07-03 06:10:00|49.98|49.28|50|49.3|50.01|49.31|49.85|49.15|188
1656828900000|2022-07-03 06:15:00|49.99|49.29|50.08|49.38|50.13|49.43|49.99|49.29|200
1656829200000|2022-07-03 06:20:00|50.09|49.39|50.1|49.4|50.11|49.41|50.01|49.31|111
1656829500000|2022-07-03 06:25:00|50.09|49.39|50.24|49.54|50.28|49.58|50.06|49.36|159
1656829800000|2022-07-03 06:30:00|50.23|49.53|50.32|49.62|50.34|49.64|50.22|49.52|121
1656830100000|2022-07-03 06:35:00|50.31|49.61|50.32|49.62|50.33|49.63|50.24|49.54|65
1656830400000|2022-07-03 06:40:00|50.31|49.61|50.28|49.58|50.36|49.66|50.25|49.55|145
1656830700000|2022-07-03 06:45:00|50.27|49.57|50.13|49.43|50.27|49.57|50.11|49.41|121
1656831000000|2022-07-03 06:50:00|50.14|49.44|50.26|49.56|50.31|49.61|50.02|49.32|136
1656831300000|2022-07-03 06:55:00|50.25|49.55|50.25|49.55|50.31|49.61|50.23|49.53|132
1656831600000|2022-07-03 07:00:00|50.26|49.56|50.25|49.55|50.33|49.63|50.22|49.52|120
1656831900000|2022-07-03 07:05:00|50.26|49.56|50.22|49.52|50.29|49.59|50.21|49.51|105
1656832200000|2022-07-03 07:10:00|50.21|49.51|50.19|49.49|50.27|49.57|50.19|49.49|119
1656832500000|2022-07-03 07:15:00|50.2|49.5|50.18|49.48|50.21|49.51|50.08|49.38|158
1656832800000|2022-07-03 07:20:00|50.17|49.47|50.23|49.53|50.34|49.64|50.17|49.47|126
1656833100000|2022-07-03 07:25:00|50.22|49.52|50.26|49.56|50.26|49.56|50.13|49.43|137
1656833400000|2022-07-03 07:30:00|50.25|49.55|50.24|49.54|50.26|49.56|50.19|49.49|64
1656833700000|2022-07-03 07:35:00|50.25|49.55|50.32|49.62|50.33|49.63|50.23|49.53|96
1656834000000|2022-07-03 07:40:00|50.31|49.61|50.31|49.61|50.34|49.64|50.28|49.58|76
1656834300000|2022-07-03 07:45:00|50.32|49.62|50.27|49.57|50.32|49.62|50.25|49.55|93
1656834600000|2022-07-03 07:50:00|50.26|49.56|50.39|49.69|50.39|49.69|50.26|49.56|109
1656834900000|2022-07-03 07:55:00|50.38|49.68|50.4|49.7|50.48|49.78|50.36|49.66|75
1656835200000|2022-07-03 08:00:00|50.41|49.71|50.48|49.78|50.48|49.78|50.38|49.68|134
1656835500000|2022-07-03 08:05:00|50.47|49.77|50.48|49.78|50.51|49.81|50.46|49.76|69
1656835800000|2022-07-03 08:10:00|50.49|49.79|50.31|49.61|50.5|49.8|50.3|49.6|111
1656836100000|2022-07-03 08:15:00|50.32|49.62|50.16|49.46|50.34|49.64|50.16|49.46|95
1656836400000|2022-07-03 08:20:00|50.17|49.47|50.3|49.6|50.31|49.61|50.16|49.46|122
1656836700000|2022-07-03 08:25:00|50.31|49.61|50.23|49.53|50.31|49.61|50.19|49.49|83
1656837000000|2022-07-03 08:30:00|50.24|49.54|50.16|49.46|50.26|49.56|50.11|49.41|77
1656837300000|2022-07-03 08:35:00|50.17|49.47|50.17|49.47|50.22|49.52|50.11|49.41|82
1656837600000|2022-07-03 08:40:00|50.16|49.46|50.2|49.5|50.21|49.51|50.14|49.44|109
1656837900000|2022-07-03 08:45:00|50.21|49.51|50.22|49.52|50.25|49.55|50.2|49.5|85
1656838200000|2022-07-03 08:50:00|50.21|49.51|50.23|49.53|50.25|49.55|50.17|49.47|72
1656838500000|2022-07-03 08:55:00|50.22|49.52|50.24|49.54|50.3|49.6|49.97|49.27|253
1656838800000|2022-07-03 09:00:00|50.23|49.53|50.21|49.51|50.25|49.55|50.16|49.46|134
1656839100000|2022-07-03 09:05:00|50.2|49.5|50.13|49.43|50.23|49.53|50.05|49.35|113
1656839400000|2022-07-03 09:10:00|50.12|49.42|50.07|49.37|50.12|49.42|49.99|49.29|151
1656839700000|2022-07-03 09:15:00|50.06|49.36|50.17|49.47|50.27|49.57|50.05|49.35|187
1656840000000|2022-07-03 09:20:00|50.16|49.46|50.2|49.5|50.25|49.55|50.16|49.46|82
1656840300000|2022-07-03 09:25:00|50.19|49.49|50.21|49.51|50.21|49.51|50.17|49.47|89
1656840600000|2022-07-03 09:30:00|50.2|49.5|50.17|49.47|50.24|49.54|50.11|49.41|114
1656840900000|2022-07-03 09:35:00|50.16|49.46|50.18|49.48|50.19|49.49|50.12|49.42|103
1656841200000|2022-07-03 09:40:00|50.19|49.49|50.17|49.47|50.19|49.49|50.13|49.43|66
1656841500000|2022-07-03 09:45:00|50.18|49.48|50.19|49.49|50.2|49.5|50.12|49.42|95
1656841800000|2022-07-03 09:50:00|50.2|49.5|50.31|49.61|50.31|49.61|50.17|49.47|121
1656842100000|2022-07-03 09:55:00|50.3|49.6|50.24|49.54|50.3|49.6|50.19|49.49|140
1656842400000|2022-07-03 10:00:00|50.25|49.55|50.4|49.7|50.42|49.72|50.23|49.53|95
1656842700000|2022-07-03 10:05:00|50.39|49.69|50.34|49.64|50.4|49.7|50.32|49.62|70
1656843000000|2022-07-03 10:10:00|50.33|49.63|50.31|49.61|50.36|49.66|50.31|49.61|68
1656843300000|2022-07-03 10:15:00|50.3|49.6|50.39|49.69|50.41|49.71|50.27|49.57|74
1656843600000|2022-07-03 10:20:00|50.38|49.68|50.39|49.69|50.39|49.69|50.36|49.66|86
1656843900000|2022-07-03 10:25:00|50.38|49.68|50.36|49.66|50.41|49.71|50.34|49.64|65
1656844200000|2022-07-03 10:30:00|50.35|49.65|50.45|49.75|50.46|49.76|50.34|49.64|94
1656844500000|2022-07-03 10:35:00|50.44|49.74|50.42|49.72|50.45|49.75|50.41|49.71|104
1656844800000|2022-07-03 10:40:00|50.41|49.71|50.37|49.67|50.42|49.72|50.34|49.64|57
1656845100000|2022-07-03 10:45:00|50.39|49.69|50.36|49.66|50.42|49.72|50.33|49.63|43
1656845400000|2022-07-03 10:50:00|50.35|49.65|50.36|49.66|50.38|49.68|50.32|49.62|43
1656845700000|2022-07-03 10:55:00|50.35|49.65|50.35|49.65|50.41|49.71|50.33|49.63|35
1656846000000|2022-07-03 11:00:00|50.34|49.64|50.34|49.64|50.36|49.66|50.31|49.61|75
1656846300000|2022-07-03 11:05:00|50.33|49.63|50.37|49.67|50.42|49.72|50.33|49.63|48
1656846600000|2022-07-03 11:10:00|50.38|49.68|50.37|49.67|50.38|49.68|50.31|49.61|111
1656846900000|2022-07-03 11:15:00|50.38|49.68|50.47|49.77|50.47|49.77|50.38|49.68|70
1656847200000|2022-07-03 11:20:00|50.46|49.76|50.4|49.7|50.46|49.76|50.39|49.69|70
1656847500000|2022-07-03 11:25:00|50.39|49.69|50.47|49.77|50.47|49.77|50.39|49.69|46
1656847800000|2022-07-03 11:30:00|50.46|49.76|50.43|49.73|50.47|49.77|50.42|49.72|77
1656848100000|2022-07-03 11:35:00|50.44|49.74|50.54|49.84|50.6|49.9|50.44|49.74|69
1656848400000|2022-07-03 11:40:00|50.55|49.85|50.55|49.85|50.56|49.86|50.54|49.84|35
1656848700000|2022-07-03 11:45:00|50.56|49.86|50.51|49.81|50.56|49.86|50.51|49.81|34
1656849000000|2022-07-03 11:50:00|50.5|49.8|50.52|49.82|50.54|49.84|50.49|49.79|53
1656849300000|2022-07-03 11:55:00|50.51|49.81|50.47|49.77|50.53|49.83|50.47|49.77|62
1656849600000|2022-07-03 12:00:00|50.46|49.76|50.57|49.87|50.58|49.88|50.45|49.75|144
1656849900000|2022-07-03 12:05:00|50.58|49.88|50.56|49.86|50.6|49.9|50.53|49.83|81
1656850200000|2022-07-03 12:10:00|50.55|49.85|50.47|49.77|50.56|49.86|50.42|49.72|68
1656850500000|2022-07-03 12:15:00|50.46|49.76|50.43|49.73|50.5|49.8|50.42|49.72|94
1656850800000|2022-07-03 12:20:00|50.42|49.72|50.41|49.71|50.47|49.77|50.4|49.7|92
1656851100000|2022-07-03 12:25:00|50.4|49.7|50.41|49.71|50.45|49.75|50.38|49.68|72
1656851400000|2022-07-03 12:30:00|50.42|49.72|50.4|49.7|50.42|49.72|50.37|49.67|63
1656851700000|2022-07-03 12:35:00|50.41|49.71|50.42|49.72|50.43|49.73|50.38|49.68|61
1656852000000|2022-07-03 12:40:00|50.41|49.71|50.22|49.52|50.42|49.72|50.21|49.51|157
1656852300000|2022-07-03 12:45:00|50.21|49.51|50.11|49.41|50.25|49.55|50.09|49.39|192
1656852600000|2022-07-03 12:50:00|50.12|49.42|50.11|49.41|50.22|49.52|50.1|49.4|97
1656852900000|2022-07-03 12:55:00|50.12|49.42|50.21|49.51|50.22|49.52|49.89|49.19|208
1656853200000|2022-07-03 13:00:00|50.22|49.52|50.24|49.54|50.28|49.58|50.2|49.5|131
1656853500000|2022-07-03 13:05:00|50.23|49.53|50.2|49.5|50.23|49.53|50.13|49.43|71
1656853800000|2022-07-03 13:10:00|50.21|49.51|50.1|49.4|50.21|49.51|50.1|49.4|68
1656854100000|2022-07-03 13:15:00|50.09|49.39|49.99|49.29|50.09|49.39|49.98|49.28|105
1656854400000|2022-07-03 13:20:00|49.98|49.28|50.06|49.36|50.1|49.4|49.98|49.28|109
1656854700000|2022-07-03 13:25:00|50.07|49.37|50.02|49.32|50.07|49.37|50.01|49.31|135
1656855000000|2022-07-03 13:30:00|50.03|49.33|49.96|49.26|50.13|49.43|49.94|49.24|141
1656855300000|2022-07-03 13:35:00|49.97|49.27|49.76|49.06|50|49.3|49.63|48.93|202
1656855600000|2022-07-03 13:40:00|49.77|49.07|49.75|49.05|49.77|49.07|49.71|49.01|143
1656855900000|2022-07-03 13:45:00|49.76|49.06|49.65|48.95|49.8|49.1|49.62|48.92|137
1656856200000|2022-07-03 13:50:00|49.64|48.94|49.56|48.86|49.66|48.96|49.56|48.86|131
1656856500000|2022-07-03 13:55:00|49.57|48.87|49.53|48.83|49.67|48.97|49.53|48.83|117
1656856800000|2022-07-03 14:00:00|49.54|48.84|49.68|48.98|49.73|49.03|49.48|48.78|160
1656857100000|2022-07-03 14:05:00|49.69|48.99|49.69|48.99|49.77|49.07|49.65|48.95|191
1656857400000|2022-07-03 14:10:00|49.7|49|49.75|49.05|49.75|49.05|49.67|48.97|127
1656857700000|2022-07-03 14:15:00|49.74|49.04|49.74|49.04|49.75|49.05|49.71|49.01|97
1656858000000|2022-07-03 14:20:00|49.75|49.05|49.84|49.14|49.88|49.18|49.72|49.02|115
1656858300000|2022-07-03 14:25:00|49.85|49.15|49.82|49.12|49.86|49.16|49.82|49.12|82
1656858600000|2022-07-03 14:30:00|49.81|49.11|49.85|49.15|49.92|49.22|49.81|49.11|82
1656858900000|2022-07-03 14:35:00|49.84|49.14|49.88|49.18|49.91|49.21|49.83|49.13|45
1656859200000|2022-07-03 14:40:00|49.89|49.19|49.87|49.17|49.89|49.19|49.86|49.16|103
1656859500000|2022-07-03 14:45:00|49.88|49.18|49.79|49.09|49.89|49.19|49.79|49.09|99
1656859800000|2022-07-03 14:50:00|49.78|49.08|49.88|49.18|49.92|49.22|49.77|49.07|59
1656860100000|2022-07-03 14:55:00|49.86|49.16|49.88|49.18|49.94|49.24|49.86|49.16|135
1656860400000|2022-07-03 15:00:00|49.89|49.19|49.89|49.19|49.9|49.2|49.83|49.13|123
1656860700000|2022-07-03 15:05:00|49.88|49.18|49.87|49.17|49.98|49.28|49.85|49.15|145
1656861000000|2022-07-03 15:10:00|49.86|49.16|49.86|49.16|49.87|49.17|49.77|49.07|92
1656861300000|2022-07-03 15:15:00|49.87|49.17|49.77|49.07|49.87|49.17|49.76|49.06|45
1656861600000|2022-07-03 15:20:00|49.78|49.08|49.87|49.17|49.89|49.19|49.74|49.04|128
1656861900000|2022-07-03 15:25:00|49.88|49.18|49.85|49.15|49.88|49.18|49.81|49.11|157
1656862200000|2022-07-03 15:30:00|49.84|49.14|49.75|49.05|49.86|49.16|49.73|49.03|79
1656862500000|2022-07-03 15:35:00|49.76|49.06|49.87|49.17|49.87|49.17|49.73|49.03|153
1656862800000|2022-07-03 15:40:00|49.88|49.18|49.81|49.11|49.88|49.18|49.79|49.09|81
1656863100000|2022-07-03 15:45:00|49.82|49.12|49.77|49.07|49.83|49.13|49.75|49.05|60
1656863400000|2022-07-03 15:50:00|49.76|49.06|49.77|49.07|49.82|49.12|49.73|49.03|129
1656863700000|2022-07-03 15:55:00|49.76|49.06|49.77|49.07|49.82|49.12|49.71|49.01|95
1656864000000|2022-07-03 16:00:00|49.78|49.08|49.8|49.1|49.8|49.1|49.74|49.04|91
1656864300000|2022-07-03 16:05:00|49.81|49.11|49.8|49.1|49.84|49.14|49.78|49.08|99
1656864600000|2022-07-03 16:10:00|49.79|49.09|49.82|49.12|49.83|49.13|49.76|49.06|114
1656864900000|2022-07-03 16:15:00|49.83|49.13|49.91|49.21|49.92|49.22|49.82|49.12|128
1656865200000|2022-07-03 16:20:00|49.92|49.22|49.93|49.23|49.99|49.29|49.91|49.21|131
1656865500000|2022-07-03 16:25:00|49.94|49.24|49.95|49.25|49.97|49.27|49.93|49.23|38
1656865800000|2022-07-03 16:30:00|49.94|49.24|49.97|49.27|50.01|49.31|49.94|49.24|64
1656866100000|2022-07-03 16:35:00|49.96|49.26|50.1|49.4|50.14|49.44|49.93|49.23|103
1656866400000|2022-07-03 16:40:00|50.11|49.41|50.02|49.32|50.14|49.44|49.95|49.25|165
1656866700000|2022-07-03 16:45:00|50.03|49.33|50.06|49.36|50.12|49.42|50.02|49.32|139
1656867000000|2022-07-03 16:50:00|50.05|49.35|50.1|49.4|50.11|49.41|50.05|49.35|97
1656867300000|2022-07-03 16:55:00|50.11|49.41|50.13|49.43|50.13|49.43|50.07|49.37|92
1656867600000|2022-07-03 17:00:00|50.12|49.42|50.17|49.47|50.18|49.48|50.1|49.4|104
1656867900000|2022-07-03 17:05:00|50.16|49.46|50.13|49.43|50.18|49.48|50.12|49.42|88
1656868200000|2022-07-03 17:10:00|50.14|49.44|50.13|49.43|50.17|49.47|50.12|49.42|61
1656868500000|2022-07-03 17:15:00|50.12|49.42|50.15|49.45|50.16|49.46|50.12|49.42|124
1656868800000|2022-07-03 17:20:00|50.14|49.44|50.11|49.41|50.17|49.47|50.09|49.39|65
1656869100000|2022-07-03 17:25:00|50.1|49.4|50.15|49.45|50.16|49.46|50.1|49.4|58
1656869400000|2022-07-03 17:30:00|50.16|49.46|50.16|49.46|50.19|49.49|50.15|49.45|69
1656869700000|2022-07-03 17:35:00|50.17|49.47|50.11|49.41|50.17|49.47|50.1|49.4|94
1656870000000|2022-07-03 17:40:00|50.1|49.4|50.14|49.44|50.14|49.44|50.09|49.39|48
1656870300000|2022-07-03 17:45:00|50.13|49.43|50.16|49.46|50.2|49.5|50.13|49.43|129
1656870600000|2022-07-03 17:50:00|50.17|49.47|50.22|49.52|50.23|49.53|50.16|49.46|61
1656870900000|2022-07-03 17:55:00|50.21|49.51|50.34|49.64|50.44|49.74|50.21|49.51|135
1656871200000|2022-07-03 18:00:00|50.35|49.65|50.4|49.7|50.41|49.71|50.33|49.63|129
1656871500000|2022-07-03 18:05:00|50.41|49.71|50.52|49.82|50.52|49.82|50.4|49.7|103
1656871800000|2022-07-03 18:10:00|50.51|49.81|50.55|49.85|50.57|49.87|50.51|49.81|76
1656872100000|2022-07-03 18:15:00|50.56|49.86|50.57|49.87|50.66|49.96|50.51|49.81|127
1656872400000|2022-07-03 18:20:00|50.58|49.88|50.54|49.84|50.58|49.88|50.49|49.79|145
1656872700000|2022-07-03 18:25:00|50.53|49.83|50.6|49.9|50.64|49.94|50.5|49.8|188
1656873000000|2022-07-03 18:30:00|50.59|49.89|50.63|49.93|50.66|49.96|50.56|49.86|118
1656873300000|2022-07-03 18:35:00|50.62|49.92|50.7|50|50.72|50.02|50.62|49.92|154
1656873600000|2022-07-03 18:40:00|50.71|50.01|50.9|50.2|50.94|50.24|50.68|49.98|162
1656873900000|2022-07-03 18:45:00|50.88|50.18|50.8|50.1|50.89|50.19|50.76|50.06|120
1656874200000|2022-07-03 18:50:00|50.79|50.09|50.84|50.14|50.85|50.15|50.78|50.08|77
1656874500000|2022-07-03 18:55:00|50.83|50.13|50.94|50.24|50.96|50.26|50.81|50.11|84
1656874800000|2022-07-03 19:00:00|50.95|50.25|50.96|50.26|51.1|50.4|50.94|50.24|147
1656875100000|2022-07-03 19:05:00|50.97|50.27|50.92|50.22|51.01|50.31|50.92|50.22|153
1656875400000|2022-07-03 19:10:00|50.93|50.23|50.84|50.14|50.94|50.24|50.83|50.13|157
1656875700000|2022-07-03 19:15:00|50.82|50.12|50.89|50.19|50.9|50.2|50.82|50.12|94
1656876000000|2022-07-03 19:20:00|50.9|50.2|51.42|49.72|51.43|50.26|50.87|49.72|111
1656876300000|2022-07-03 19:25:00|51.41|49.71|51.42|49.72|51.48|49.78|51.4|49.7|128
1656876600000|2022-07-03 19:30:00|51.41|49.71|51.52|49.82|51.62|49.92|51.4|49.7|233
1656876900000|2022-07-03 19:35:00|51.51|49.81|51.41|49.71|51.52|49.82|51.41|49.71|225
1656877200000|2022-07-03 19:40:00|51.42|49.72|51.56|49.86|51.61|49.91|51.42|49.72|178
1656877500000|2022-07-03 19:45:00|51.57|49.87|51.81|50.11|51.92|50.22|51.56|49.86|291
1656877800000|2022-07-03 19:50:00|51.82|50.12|51.87|50.17|52.13|50.43|51.81|50.11|275
1656878100000|2022-07-03 19:55:00|51.86|50.16|51.87|50.17|51.92|50.22|51.84|50.14|187
1656878400000|2022-07-03 20:00:00|51.86|50.16|52.02|50.32|52.06|50.36|51.86|50.16|212
1656878700000|2022-07-03 20:05:00|52.01|50.31|51.99|50.29|52.13|50.43|51.85|50.15|197
1656879000000|2022-07-03 20:10:00|51.97|50.27|51.99|50.29|52.05|50.35|51.97|50.27|174
1656879300000|2022-07-03 20:15:00|52|50.3|51.9|50.2|52.06|50.36|51.82|50.12|172
1656879600000|2022-07-03 20:20:00|51.91|50.21|52.05|50.35|52.05|50.35|51.89|50.19|140
1656879900000|2022-07-03 20:25:00|52.04|50.34|52.08|50.38|52.11|50.41|52.04|50.34|124
1656880200000|2022-07-03 20:30:00|52.09|50.39|51.97|50.27|52.15|50.45|51.96|50.26|159
1656880500000|2022-07-03 20:35:00|51.96|50.26|51.92|50.22|51.97|50.27|51.91|50.21|150
1656880800000|2022-07-03 20:40:00|51.93|50.23|51.96|50.26|51.99|50.29|51.92|50.22|153
1656881100000|2022-07-03 20:45:00|51.95|50.25|51.9|50.2|52.01|50.31|51.9|50.2|155
1656881400000|2022-07-03 20:50:00|51.91|50.21|51.91|50.21|52.01|50.31|51.88|50.18|188
1656881700000|2022-07-03 20:55:00|51.9|50.2|51.96|50.26|51.97|50.27|51.9|50.2|115
1656882000000|2022-07-03 21:00:00|51.95|50.25|51.43|50.73|52|50.81|51.39|50.25|141
1656882300000|2022-07-03 21:05:00|51.42|50.72|51.4|50.7|51.49|50.79|51.37|50.67|184
1656882600000|2022-07-03 21:10:00|51.39|50.69|51.18|50.48|51.43|50.73|51.17|50.47|196
1656882900000|2022-07-03 21:15:00|51.17|50.47|51.13|50.43|51.23|50.53|51.11|50.41|169
1656883200000|2022-07-03 21:20:00|51.14|50.44|51.03|50.33|51.18|50.48|51.03|50.33|174
1656883500000|2022-07-03 21:25:00|51.04|50.34|51.19|50.49|51.2|50.5|51.03|50.33|131
1656883800000|2022-07-03 21:30:00|51.2|50.5|51.23|50.53|51.27|50.57|51.18|50.48|87
1656884100000|2022-07-03 21:35:00|51.25|50.55|51.22|50.52|51.25|50.55|51.21|50.51|120
1656884400000|2022-07-03 21:40:00|51.23|50.53|51.25|50.55|51.25|50.55|51.18|50.48|125
1656884700000|2022-07-03 21:45:00|51.24|50.54|51.22|50.52|51.3|50.6|51.21|50.51|140
1656885000000|2022-07-03 21:50:00|51.21|50.51|51.19|50.49|51.24|50.54|51.17|50.47|129
1656885300000|2022-07-03 21:55:00|51.21|50.51|51.22|50.52|51.25|50.55|51.16|50.46|85
1656885600000|2022-07-03 22:00:00|51.21|50.51|51.27|50.57|51.31|50.61|51.2|50.5|195
1656885900000|2022-07-03 22:05:00|51.24|50.54|51.29|50.59|51.35|50.65|51.23|50.53|112
1656886200000|2022-07-03 22:10:00|51.3|50.6|51.4|50.7|51.49|50.79|51.3|50.6|182
1656886500000|2022-07-03 22:15:00|51.43|50.73|51.35|50.65|51.44|50.74|51.34|50.64|113
1656886800000|2022-07-03 22:20:00|51.36|50.66|51.35|50.65|51.41|50.71|51.34|50.64|100
1656887100000|2022-07-03 22:25:00|51.36|50.66|51.24|50.54|51.4|50.7|51.21|50.51|150
1656887400000|2022-07-03 22:30:00|51.23|50.53|51.04|50.34|51.25|50.55|51.01|50.31|195
1656887700000|2022-07-03 22:35:00|51.05|50.35|51.1|50.4|51.12|50.42|51.01|50.31|166
1656888000000|2022-07-03 22:40:00|51.11|50.41|51.02|50.32|51.11|50.41|51|50.3|285
1656888300000|2022-07-03 22:45:00|51.03|50.33|51.07|50.37|51.13|50.43|51|50.3|177
1656888600000|2022-07-03 22:50:00|51.06|50.36|51.08|50.38|51.17|50.47|51.05|50.35|250
1656888900000|2022-07-03 22:55:00|51.07|50.37|51.12|50.42|51.14|50.44|51.06|50.36|203
1656889200000|2022-07-03 23:00:00|51.13|50.43|51.07|50.37|51.13|50.43|51.07|50.37|150
1656889500000|2022-07-03 23:05:00|51.09|50.39|51.63|50.93|51.98|51.28|51.03|50.33|262
1656889800000|2022-07-03 23:10:00|51.62|50.92|51.71|51.01|52.48|51.78|51.52|50.82|377
1656890100000|2022-07-03 23:15:00|51.72|51.02|51.49|50.79|51.78|51.08|51.48|50.78|430
1656890400000|2022-07-03 23:20:00|51.47|50.77|51.55|50.85|51.6|50.9|51.47|50.77|256
1656890700000|2022-07-03 23:25:00|51.54|50.84|51.15|50.45|51.57|50.87|51.12|50.42|383
1656891000000|2022-07-03 23:30:00|51.14|50.44|51.29|50.59|51.32|50.62|51.12|50.42|247
1656891300000|2022-07-03 23:35:00|51.3|50.6|51.38|50.68|51.39|50.69|51.27|50.57|189
1656891600000|2022-07-03 23:40:00|51.39|50.69|51.33|50.63|51.39|50.69|51.28|50.58|140
1656891900000|2022-07-03 23:45:00|51.34|50.64|51.26|50.56|51.34|50.64|51.24|50.54|174
1656892200000|2022-07-03 23:50:00|51.25|50.55|51.22|50.52|51.3|50.6|51.2|50.5|203
1656892500000|2022-07-03 23:55:00|51.23|50.53|51.27|50.57|51.28|50.58|51.18|50.48|156
1656892800000|2022-07-04 00:00:00|51.26|50.56|51.07|50.37|51.29|50.59|51.07|50.37|285
1656893100000|2022-07-04 00:05:00|51.08|50.38|51.28|50.58|51.31|50.61|50.99|50.29|366
1656893400000|2022-07-04 00:10:00|51.29|50.59|51.4|50.7|51.42|50.72|51.23|50.53|306
1656893700000|2022-07-04 00:15:00|51.39|50.69|51.26|50.56|51.45|50.75|51.16|50.46|307
1656894000000|2022-07-04 00:20:00|51.27|50.57|51.19|50.49|51.27|50.57|51.17|50.47|323
1656894300000|2022-07-04 00:25:00|51.18|50.48|51.21|50.51|51.25|50.55|51.11|50.41|323
1656894600000|2022-07-04 00:30:00|51.22|50.52|51.06|50.36|51.28|50.58|51.05|50.35|220
1656894900000|2022-07-04 00:35:00|51.05|50.35|51.07|50.37|51.13|50.43|51.01|50.31|266
1656895200000|2022-07-04 00:40:00|51.05|50.35|51.1|50.4|51.16|50.46|51.05|50.35|235
1656895500000|2022-07-04 00:45:00|51.12|50.42|51.14|50.44|51.27|50.57|51.1|50.4|211
1656895800000|2022-07-04 00:50:00|51.13|50.43|51.15|50.45|51.2|50.5|51.1|50.4|226
1656896100000|2022-07-04 00:55:00|51.16|50.46|51.24|50.54|51.27|50.57|51.15|50.45|144
1656896400000|2022-07-04 01:00:00|51.23|50.53|51.11|50.41|51.24|50.54|51.07|50.37|136
1656896700000|2022-07-04 01:05:00|51.1|50.4|51.01|50.31|51.15|50.45|50.87|50.17|262
1656897000000|2022-07-04 01:10:00|51|50.3|51.02|50.32|51.04|50.34|50.88|50.18|283
1656897300000|2022-07-04 01:15:00|51.04|50.34|50.83|50.13|51.04|50.34|50.79|50.09|279
1656897600000|2022-07-04 01:20:00|50.84|50.14|50.72|50.02|50.88|50.18|50.69|49.99|227
1656897900000|2022-07-04 01:25:00|50.71|50.01|50.75|50.05|50.78|50.08|50.7|50|177
1656898200000|2022-07-04 01:30:00|50.73|50.03|50.67|49.97|50.77|50.07|50.65|49.95|237
1656898500000|2022-07-04 01:35:00|50.68|49.98|50.73|50.03|50.77|50.07|50.66|49.96|238
1656898800000|2022-07-04 01:40:00|50.74|50.04|50.78|50.08|50.8|50.1|50.72|50.02|225
1656899100000|2022-07-04 01:45:00|50.77|50.07|50.88|50.18|50.89|50.19|50.76|50.06|158
1656899400000|2022-07-04 01:50:00|50.89|50.19|50.88|50.18|50.92|50.22|50.84|50.14|194
1656899700000|2022-07-04 01:55:00|50.89|50.19|50.91|50.21|50.92|50.22|50.85|50.15|283
1656900000000|2022-07-04 02:00:00|50.9|50.2|50.9|50.2|50.95|50.25|50.88|50.18|273
1656900300000|2022-07-04 02:05:00|50.91|50.21|50.85|50.15|50.93|50.23|50.85|50.15|187
1656900600000|2022-07-04 02:10:00|50.88|50.18|50.86|50.16|50.92|50.22|50.85|50.15|150
1656900900000|2022-07-04 02:15:00|50.87|50.17|50.91|50.21|50.94|50.24|50.86|50.16|103
1656901200000|2022-07-04 02:20:00|50.92|50.22|50.74|50.04|50.92|50.22|50.72|50.02|146
1656901500000|2022-07-04 02:25:00|50.75|50.05|50.76|50.06|50.78|50.08|50.65|49.95|136
1656901800000|2022-07-04 02:30:00|50.77|50.07|50.72|50.02|50.83|50.13|50.69|49.99|174
1656902100000|2022-07-04 02:35:00|50.73|50.03|50.74|50.04|50.76|50.06|50.71|50.01|193
1656902400000|2022-07-04 02:40:00|50.76|50.06|50.56|49.86|50.78|50.08|50.51|49.81|290
1656902700000|2022-07-04 02:45:00|50.57|49.87|50.26|49.56|50.57|49.87|50.2|49.5|338
1656903000000|2022-07-04 02:50:00|50.28|49.58|50.2|49.5|50.32|49.62|50.16|49.46|314
1656903300000|2022-07-04 02:55:00|50.21|49.51|50.21|49.51|50.24|49.54|50.17|49.47|219
1656903600000|2022-07-04 03:00:00|50.2|49.5|50.11|49.41|50.21|49.51|50.05|49.35|337
1656903900000|2022-07-04 03:05:00|50.1|49.4|50.11|49.41|50.14|49.44|50.03|49.33|276
1656904200000|2022-07-04 03:10:00|50.12|49.42|50.25|49.55|50.25|49.55|50.1|49.4|168
1656904500000|2022-07-04 03:15:00|50.24|49.54|50.21|49.51|50.27|49.57|50.15|49.45|171
1656904800000|2022-07-04 03:20:00|50.22|49.52|50.24|49.54|50.24|49.54|50.17|49.47|147
1656905100000|2022-07-04 03:25:00|50.23|49.53|50.29|49.59|50.31|49.61|50.18|49.48|144
1656905400000|2022-07-04 03:30:00|50.28|49.58|50.25|49.55|50.31|49.61|50.24|49.54|113
1656905700000|2022-07-04 03:35:00|50.24|49.54|50.31|49.61|50.33|49.63|50.24|49.54|82
1656906000000|2022-07-04 03:40:00|50.32|49.62|50.35|49.65|50.38|49.68|50.3|49.6|142
1656906300000|2022-07-04 03:45:00|50.36|49.66|50.35|49.65|50.39|49.69|50.34|49.64|89
1656906600000|2022-07-04 03:50:00|50.37|49.67|50.31|49.61|50.37|49.67|50.3|49.6|72
1656906900000|2022-07-04 03:55:00|50.32|49.62|50.31|49.61|50.35|49.65|50.28|49.58|134
1656907200000|2022-07-04 04:00:00|50.3|49.6|50.29|49.59|50.36|49.66|50.24|49.54|174
1656907500000|2022-07-04 04:05:00|50.31|49.61|50.22|49.52|50.34|49.64|50.19|49.49|143
1656907800000|2022-07-04 04:10:00|50.21|49.51|50.24|49.54|50.25|49.55|50.18|49.48|131
1656908100000|2022-07-04 04:15:00|50.25|49.55|50.52|49.82|50.53|49.83|50.22|49.52|139
1656908400000|2022-07-04 04:20:00|50.51|49.81|50.46|49.76|50.53|49.83|50.45|49.75|168
1656908700000|2022-07-04 04:25:00|50.48|49.78|50.42|49.72|50.49|49.79|50.41|49.71|115
1656909000000|2022-07-04 04:30:00|50.41|49.71|50.38|49.68|50.46|49.76|50.37|49.67|171
1656909300000|2022-07-04 04:35:00|50.37|49.67|50.42|49.72|50.44|49.74|50.36|49.66|175
1656909600000|2022-07-04 04:40:00|50.43|49.73|50.39|49.69|50.43|49.73|50.34|49.64|111
1656909900000|2022-07-04 04:45:00|50.4|49.7|50.43|49.73|50.45|49.75|50.39|49.69|130
1656910200000|2022-07-04 04:50:00|50.45|49.75|50.44|49.74|50.46|49.76|50.38|49.68|141
1656910500000|2022-07-04 04:55:00|50.46|49.76|50.42|49.72|50.47|49.77|50.41|49.71|108
1656910800000|2022-07-04 05:00:00|50.43|49.73|50.41|49.71|50.47|49.77|50.36|49.66|158
1656911100000|2022-07-04 05:05:00|50.39|49.69|50.39|49.69|50.42|49.72|50.38|49.68|99
1656911400000|2022-07-04 05:10:00|50.4|49.7|50.37|49.67|50.4|49.7|50.35|49.65|101
1656911700000|2022-07-04 05:15:00|50.36|49.66|50.38|49.68|50.39|49.69|50.31|49.61|119
1656912000000|2022-07-04 05:20:00|50.37|49.67|50.34|49.64|50.4|49.7|50.32|49.62|93
1656912300000|2022-07-04 05:25:00|50.33|49.63|50.34|49.64|50.36|49.66|50.31|49.61|62
1656912600000|2022-07-04 05:30:00|50.33|49.63|50.3|49.6|50.36|49.66|50.29|49.59|75
1656912900000|2022-07-04 05:35:00|50.31|49.61|50.31|49.61|50.35|49.65|50.27|49.57|80
1656913200000|2022-07-04 05:40:00|50.32|49.62|50.33|49.63|50.35|49.65|50.3|49.6|135
1656913500000|2022-07-04 05:45:00|50.32|49.62|50.33|49.63|50.39|49.69|50.3|49.6|78
1656913800000|2022-07-04 05:50:00|50.34|49.64|50.38|49.68|50.4|49.7|50.32|49.62|142
1656914100000|2022-07-04 05:55:00|50.4|49.7|50.34|49.64|50.4|49.7|50.32|49.62|79
1656914400000|2022-07-04 06:00:00|50.33|49.63|50.37|49.67|50.4|49.7|50.3|49.6|111
1656914700000|2022-07-04 06:05:00|50.38|49.68|50.35|49.65|50.41|49.71|50.34|49.64|107
1656915000000|2022-07-04 06:10:00|50.36|49.66|50.47|49.77|50.49|49.79|50.34|49.64|195
1656915300000|2022-07-04 06:15:00|50.46|49.76|50.49|49.79|50.52|49.82|50.44|49.74|152
1656915600000|2022-07-04 06:20:00|50.5|49.8|50.47|49.77|50.5|49.8|50.46|49.76|164
1656915900000|2022-07-04 06:25:00|50.46|49.76|50.48|49.78|50.48|49.78|50.44|49.74|149
1656916200000|2022-07-04 06:30:00|50.49|49.79|50.48|49.78|50.53|49.83|50.47|49.77|178
1656916500000|2022-07-04 06:35:00|50.49|49.79|50.44|49.74|50.53|49.83|50.43|49.73|127
1656916800000|2022-07-04 06:40:00|50.45|49.75|50.45|49.75|50.47|49.77|50.43|49.73|148
1656917100000|2022-07-04 06:45:00|50.46|49.76|50.43|49.73|50.48|49.78|50.4|49.7|149
1656917400000|2022-07-04 06:50:00|50.45|49.75|50.43|49.73|50.45|49.75|50.42|49.72|111
1656917700000|2022-07-04 06:55:00|50.41|49.71|50.16|49.46|50.41|49.71|50.1|49.4|253
1656918000000|2022-07-04 07:00:00|50.15|49.45|50.16|49.46|50.19|49.49|50.11|49.41|269
1656918300000|2022-07-04 07:05:00|50.14|49.44|50.18|49.48|50.19|49.49|50.11|49.41|175
1656918600000|2022-07-04 07:10:00|50.17|49.47|50.21|49.51|50.27|49.57|50.17|49.47|297
1656918900000|2022-07-04 07:15:00|50.22|49.52|50.22|49.52|50.27|49.57|50.18|49.48|167
1656919200000|2022-07-04 07:20:00|50.21|49.51|50.23|49.53|50.25|49.55|50.14|49.44|122
1656919500000|2022-07-04 07:25:00|50.22|49.52|50.22|49.52|50.25|49.55|50.19|49.49|207
1656919800000|2022-07-04 07:30:00|50.23|49.53|50.23|49.53|50.24|49.54|50.12|49.42|235
1656920100000|2022-07-04 07:35:00|50.24|49.54|50.21|49.51|50.24|49.54|50.18|49.48|220
1656920400000|2022-07-04 07:40:00|50.22|49.52|50.28|49.58|50.28|49.58|50.2|49.5|174
1656920700000|2022-07-04 07:45:00|50.27|49.57|50.27|49.57|50.33|49.63|50.27|49.57|146
1656921000000|2022-07-04 07:50:00|50.28|49.58|50.25|49.55|50.29|49.59|50.24|49.54|106
1656921300000|2022-07-04 07:55:00|50.26|49.56|50.25|49.55|50.28|49.58|50.2|49.5|256
1656921600000|2022-07-04 08:00:00|50.23|49.53|50.22|49.52|50.27|49.57|50.21|49.51|160
1656921900000|2022-07-04 08:05:00|50.21|49.51|50.22|49.52|50.25|49.55|50.14|49.44|244
1656922200000|2022-07-04 08:10:00|50.24|49.54|50.25|49.55|50.3|49.6|50.22|49.52|137
1656922500000|2022-07-04 08:15:00|50.24|49.54|50.28|49.58|50.29|49.59|50.24|49.54|189
1656922800000|2022-07-04 08:20:00|50.29|49.59|50.28|49.58|50.3|49.6|50.26|49.56|192
1656923100000|2022-07-04 08:25:00|50.27|49.57|50.3|49.6|50.35|49.65|50.27|49.57|207
1656923400000|2022-07-04 08:30:00|50.29|49.59|50.27|49.57|50.32|49.62|50.26|49.56|108
1656923700000|2022-07-04 08:35:00|50.26|49.56|50.31|49.61|50.31|49.61|50.26|49.56|123
1656924000000|2022-07-04 08:40:00|50.3|49.6|50.35|49.65|50.35|49.65|50.28|49.58|174
1656924300000|2022-07-04 08:45:00|50.36|49.66|50.3|49.6|50.37|49.67|50.3|49.6|204
1656924600000|2022-07-04 08:50:00|50.29|49.59|50.28|49.58|50.29|49.59|50.24|49.54|63
1656924900000|2022-07-04 08:55:00|50.27|49.57|50.26|49.56|50.29|49.59|50.23|49.53|56
1656925200000|2022-07-04 09:00:00|50.25|49.55|50.28|49.58|50.28|49.58|50.21|49.51|308
1656925500000|2022-07-04 09:05:00|50.27|49.57|50.29|49.59|50.32|49.62|50.25|49.55|256
1656925800000|2022-07-04 09:10:00|50.3|49.6|50.33|49.63|50.36|49.66|50.3|49.6|119
1656926100000|2022-07-04 09:15:00|50.34|49.64|50.4|49.7|50.44|49.74|50.32|49.62|74
1656926400000|2022-07-04 09:20:00|50.41|49.71|50.37|49.67|50.48|49.78|50.33|49.63|155
1656926700000|2022-07-04 09:25:00|50.38|49.68|50.39|49.69|50.49|49.79|50.35|49.65|175
1656927000000|2022-07-04 09:30:00|50.38|49.68|50.42|49.72|50.45|49.75|50.32|49.62|269
1656927300000|2022-07-04 09:35:00|50.41|49.71|50.46|49.76|50.49|49.79|50.4|49.7|205
1656927600000|2022-07-04 09:40:00|50.45|49.75|50.51|49.81|50.51|49.81|50.41|49.71|218
1656927900000|2022-07-04 09:45:00|50.5|49.8|50.75|50.05|50.81|50.11|50.49|49.79|340
1656928200000|2022-07-04 09:50:00|50.76|50.06|50.88|50.18|50.95|50.25|50.75|50.05|385
1656928500000|2022-07-04 09:55:00|50.86|50.16|50.83|50.13|50.92|50.22|50.8|50.1|253
1656928800000|2022-07-04 10:00:00|50.82|50.12|50.98|50.28|51.01|50.31|50.82|50.12|345
1656929100000|2022-07-04 10:05:00|50.99|50.29|50.97|50.27|51.11|50.41|50.96|50.26|254
1656929400000|2022-07-04 10:10:00|50.96|50.26|51.02|50.32|51.06|50.36|50.92|50.22|295
1656929700000|2022-07-04 10:15:00|51.01|50.31|50.98|50.28|51.09|50.39|50.98|50.28|217
1656930000000|2022-07-04 10:20:00|51.01|50.31|51.02|50.32|51.13|50.43|50.96|50.26|337
1656930300000|2022-07-04 10:25:00|50.98|50.28|51.02|50.32|51.05|50.35|50.98|50.28|195
1656930600000|2022-07-04 10:30:00|51.01|50.31|51|50.3|51.1|50.4|50.97|50.27|322
1656930900000|2022-07-04 10:35:00|50.99|50.29|51.23|50.53|51.24|50.54|50.97|50.27|270
1656931200000|2022-07-04 10:40:00|51.24|50.54|51.3|50.6|51.38|50.68|51.22|50.52|233
1656931500000|2022-07-04 10:45:00|51.29|50.59|51.18|50.48|51.33|50.63|51.17|50.47|215
1656931800000|2022-07-04 10:50:00|51.19|50.49|51.2|50.5|51.23|50.53|51.12|50.42|288
1656932100000|2022-07-04 10:55:00|51.18|50.48|51.07|50.37|51.2|50.5|51.07|50.37|304
1656932400000|2022-07-04 11:00:00|51.08|50.38|51.11|50.41|51.17|50.47|51.06|50.36|163
1656932700000|2022-07-04 11:05:00|51.12|50.42|51.04|50.34|51.12|50.42|51.04|50.34|72
1656933000000|2022-07-04 11:10:00|51.05|50.35|51.01|50.31|51.08|50.38|50.97|50.27|204
1656933300000|2022-07-04 11:15:00|51.03|50.33|50.93|50.23|51.12|50.42|50.9|50.2|340
1656933600000|2022-07-04 11:20:00|50.92|50.22|50.76|50.06|50.92|50.22|50.74|50.04|277
1656933900000|2022-07-04 11:25:00|50.75|50.05|50.87|50.17|50.9|50.2|50.74|50.04|128
1656934200000|2022-07-04 11:30:00|50.88|50.18|51.09|50.39|51.16|50.46|50.87|50.17|344
1656934500000|2022-07-04 11:35:00|51.08|50.38|51.05|50.35|51.11|50.41|50.99|50.29|329
1656934800000|2022-07-04 11:40:00|51.03|50.33|51.16|50.46|51.19|50.49|51.01|50.31|314
1656935100000|2022-07-04 11:45:00|51.15|50.45|51.14|50.44|51.18|50.48|51.09|50.39|324
1656935400000|2022-07-04 11:50:00|51.13|50.43|51.43|50.73|51.44|50.74|51.07|50.37|318
1656935700000|2022-07-04 11:55:00|51.44|50.74|51.79|51.09|51.92|51.22|51.4|50.7|515
1656936000000|2022-07-04 12:00:00|51.82|51.12|52.02|51.32|52.07|51.37|51.78|51.08|530
1656936300000|2022-07-04 12:05:00|52.04|51.34|51.82|51.12|52.04|51.34|51.79|51.09|367
1656936600000|2022-07-04 12:10:00|51.8|51.1|51.58|50.88|51.81|51.11|51.55|50.85|342
1656936900000|2022-07-04 12:15:00|51.57|50.87|51.57|50.87|51.68|50.98|51.56|50.86|366
1656937200000|2022-07-04 12:20:00|51.6|50.9|51.77|51.07|51.82|51.12|51.57|50.87|431
1656937500000|2022-07-04 12:25:00|51.76|51.06|51.44|50.74|51.77|51.07|51.42|50.72|323
1656937800000|2022-07-04 12:30:00|51.45|50.75|51.54|50.84|51.56|50.86|51.37|50.67|330
1656938100000|2022-07-04 12:35:00|51.55|50.85|51.52|50.82|51.63|50.93|51.48|50.78|263
1656938400000|2022-07-04 12:40:00|51.49|50.79|51.42|50.72|51.53|50.83|51.41|50.71|272
1656938700000|2022-07-04 12:45:00|51.41|50.71|51.47|50.77|51.53|50.83|51.35|50.65|236
1656939000000|2022-07-04 12:50:00|51.48|50.78|51.57|50.87|51.61|50.91|51.48|50.78|220
1656939300000|2022-07-04 12:55:00|51.6|50.9|51.61|50.91|51.65|50.95|51.52|50.82|315
1656939600000|2022-07-04 13:00:00|51.62|50.92|51.6|50.9|51.65|50.95|51.53|50.83|259
1656939900000|2022-07-04 13:05:00|51.61|50.91|51.66|50.96|51.67|50.97|51.52|50.82|122
1656940200000|2022-07-04 13:10:00|51.65|50.95|51.59|50.89|51.66|50.96|51.54|50.84|208
1656940500000|2022-07-04 13:15:00|51.57|50.87|51.58|50.88|51.63|50.93|51.53|50.83|156
1656940800000|2022-07-04 13:20:00|51.56|50.86|51.53|50.83|51.58|50.88|51.53|50.83|136
1656941100000|2022-07-04 13:25:00|51.54|50.84|51.51|50.81|51.57|50.87|51.46|50.76|218
1656941400000|2022-07-04 13:30:00|51.52|50.82|51.12|50.42|51.53|50.83|51.11|50.41|264
1656941700000|2022-07-04 13:35:00|51.11|50.41|51.25|50.55|51.28|50.58|51.05|50.35|372
1656942000000|2022-07-04 13:40:00|51.28|50.58|51.15|50.45|51.28|50.58|51.11|50.41|395
1656942300000|2022-07-04 13:45:00|51.14|50.44|51.31|50.61|51.33|50.63|51.13|50.43|316
1656942600000|2022-07-04 13:50:00|51.32|50.62|51.38|50.68|51.39|50.69|51.27|50.57|173
1656942900000|2022-07-04 13:55:00|51.39|50.69|51.22|50.52|51.39|50.69|51.21|50.51|314
1656943200000|2022-07-04 14:00:00|51.24|50.54|51.18|50.48|51.31|50.61|51.16|50.46|383
1656943500000|2022-07-04 14:05:00|51.21|50.51|51.14|50.44|51.21|50.51|51.11|50.41|266
1656943800000|2022-07-04 14:10:00|51.15|50.45|51.21|50.51|51.28|50.58|51.14|50.44|288
1656944100000|2022-07-04 14:15:00|51.22|50.52|51.28|50.58|51.3|50.6|51.16|50.46|249
1656944400000|2022-07-04 14:20:00|51.29|50.59|51.29|50.59|51.33|50.63|51.22|50.52|267
1656944700000|2022-07-04 14:25:00|51.3|50.6|51.27|50.57|51.36|50.66|51.25|50.55|268
1656945000000|2022-07-04 14:30:00|51.28|50.58|51.26|50.56|51.3|50.6|51.19|50.49|232
1656945300000|2022-07-04 14:35:00|51.25|50.55|51.24|50.54|51.28|50.58|51.2|50.5|229
1656945600000|2022-07-04 14:40:00|51.23|50.53|51.1|50.4|51.28|50.58|51.02|50.32|345
1656945900000|2022-07-04 14:45:00|51.09|50.39|51.16|50.46|51.21|50.51|51.07|50.37|250
1656946200000|2022-07-04 14:50:00|51.17|50.47|51.24|50.54|51.28|50.58|51.13|50.43|249
1656946500000|2022-07-04 14:55:00|51.25|50.55|51.35|50.65|51.44|50.74|51.21|50.51|251
1656946800000|2022-07-04 15:00:00|51.34|50.64|51.79|51.09|51.82|51.12|51.3|50.6|436
1656947100000|2022-07-04 15:05:00|51.78|51.08|51.88|51.18|52.46|51.76|51.78|51.08|599
1656947400000|2022-07-04 15:10:00|51.9|51.2|51.82|51.12|51.9|51.2|51.66|50.96|459
1656947700000|2022-07-04 15:15:00|51.81|51.11|51.85|51.15|52|51.3|51.73|51.03|474
1656948000000|2022-07-04 15:20:00|51.83|51.13|51.68|50.98|51.92|51.22|51.67|50.97|451
1656948300000|2022-07-04 15:25:00|51.67|50.97|51.57|50.87|51.7|51|51.53|50.83|382
1656948600000|2022-07-04 15:30:00|51.56|50.86|51.52|50.82|51.63|50.93|51.45|50.75|385
1656948900000|2022-07-04 15:35:00|51.53|50.83|51.54|50.84|51.59|50.89|51.44|50.74|358
1656949200000|2022-07-04 15:40:00|51.53|50.83|51.54|50.84|51.73|51.03|51.51|50.81|518
1656949500000|2022-07-04 15:45:00|51.55|50.85|51.6|50.9|51.65|50.95|51.48|50.78|457
1656949800000|2022-07-04 15:50:00|51.63|50.93|51.58|50.88|51.64|50.94|51.53|50.83|257
1656950100000|2022-07-04 15:55:00|51.57|50.87|51.53|50.83|51.6|50.9|51.48|50.78|231
1656950400000|2022-07-04 16:00:00|51.54|50.84|51.63|50.93|51.7|51|51.53|50.83|312
1656950700000|2022-07-04 16:05:00|51.65|50.95|51.81|51.11|51.87|51.17|51.59|50.89|238
1656951000000|2022-07-04 16:10:00|51.8|51.1|51.83|51.13|51.85|51.15|51.76|51.06|317
1656951300000|2022-07-04 16:15:00|51.84|51.14|51.67|50.97|51.87|51.17|51.65|50.95|244
1656951600000|2022-07-04 16:20:00|51.66|50.96|51.49|50.79|51.66|50.96|51.47|50.77|310
1656951900000|2022-07-04 16:25:00|51.5|50.8|51.64|50.94|51.66|50.96|51.49|50.79|295
1656952200000|2022-07-04 16:30:00|51.65|50.95|51.46|50.76|51.67|50.97|51.42|50.72|243
1656952500000|2022-07-04 16:35:00|51.47|50.77|51.48|50.78|51.54|50.84|51.46|50.76|225
1656952800000|2022-07-04 16:40:00|51.49|50.79|51.51|50.81|51.59|50.89|51.48|50.78|227
1656953100000|2022-07-04 16:45:00|51.55|50.85|51.59|50.89|51.66|50.96|51.51|50.81|207
1656953400000|2022-07-04 16:50:00|51.6|50.9|51.64|50.94|51.7|51|51.57|50.87|266
1656953700000|2022-07-04 16:55:00|51.65|50.95|51.57|50.87|51.68|50.98|51.56|50.86|306
1656954000000|2022-07-04 17:00:00|51.58|50.88|51.61|50.91|51.65|50.95|51.5|50.8|174
1656954300000|2022-07-04 17:05:00|51.62|50.92|51.85|51.15|51.87|51.17|51.61|50.91|272
1656954600000|2022-07-04 17:10:00|51.84|51.14|51.76|51.06|51.85|51.15|51.75|51.05|250
1656954900000|2022-07-04 17:15:00|51.79|51.09|51.81|51.11|51.87|51.17|51.76|51.06|297
1656955200000|2022-07-04 17:20:00|51.83|51.13|51.88|51.18|51.96|51.26|51.75|51.05|370
1656955500000|2022-07-04 17:25:00|51.86|51.16|52.03|51.33|52.12|51.42|51.82|51.12|389
1656955800000|2022-07-04 17:30:00|52.01|51.31|51.94|51.24|52.07|51.37|51.85|51.15|402
1656956100000|2022-07-04 17:35:00|51.93|51.23|52.07|51.37|52.12|51.42|51.91|51.21|310
1656956400000|2022-07-04 17:40:00|52.06|51.36|52.18|51.48|52.18|51.48|52.06|51.36|302
1656956700000|2022-07-04 17:45:00|52.19|51.49|51.94|51.24|52.19|51.49|51.93|51.23|346
1656957000000|2022-07-04 17:50:00|51.92|51.22|51.94|51.24|52.02|51.32|51.88|51.18|299
1656957300000|2022-07-04 17:55:00|51.95|51.25|51.89|51.19|51.97|51.27|51.85|51.15|180
1656957600000|2022-07-04 18:00:00|51.88|51.18|51.78|51.08|51.91|51.21|51.71|51.01|286
1656957900000|2022-07-04 18:05:00|51.79|51.09|51.76|51.06|51.87|51.17|51.73|51.03|308
1656958200000|2022-07-04 18:10:00|51.75|51.05|51.76|51.06|51.85|51.15|51.73|51.03|261
1656958500000|2022-07-04 18:15:00|51.75|51.05|51.81|51.11|51.82|51.12|51.69|50.99|309
1656958800000|2022-07-04 18:20:00|51.8|51.1|51.66|50.96|51.8|51.1|51.66|50.96|222
1656959100000|2022-07-04 18:25:00|51.65|50.95|51.74|51.04|51.75|51.05|51.52|50.82|296
1656959400000|2022-07-04 18:30:00|51.75|51.05|51.72|51.02|51.77|51.07|51.65|50.95|329
1656959700000|2022-07-04 18:35:00|51.71|51.01|51.69|50.99|51.73|51.03|51.61|50.91|195
1656960000000|2022-07-04 18:40:00|51.7|51|51.65|50.95|51.74|51.04|51.59|50.89|213
1656960300000|2022-07-04 18:45:00|51.64|50.94|51.74|51.04|51.77|51.07|51.64|50.94|132
1656960600000|2022-07-04 18:50:00|51.75|51.05|51.97|51.27|51.98|51.28|51.73|51.03|262
1656960900000|2022-07-04 18:55:00|51.96|51.26|51.9|51.2|51.99|51.29|51.87|51.17|284
1656961200000|2022-07-04 19:00:00|51.91|51.21|51.92|51.22|52.04|51.34|51.89|51.19|188
1656961500000|2022-07-04 19:05:00|51.91|51.21|51.85|51.15|52.05|51.35|51.84|51.14|242
1656961800000|2022-07-04 19:10:00|51.86|51.16|51.75|51.05|51.86|51.16|51.73|51.03|174
1656962100000|2022-07-04 19:15:00|51.76|51.06|51.63|50.93|51.81|51.11|51.62|50.92|231
1656962400000|2022-07-04 19:20:00|51.61|50.91|51.65|50.95|51.71|51.01|51.61|50.91|210
1656962700000|2022-07-04 19:25:00|51.63|50.93|51.62|50.92|51.68|50.98|51.61|50.91|186
1656963000000|2022-07-04 19:30:00|51.65|50.95|51.66|50.96|51.7|51|51.62|50.92|158
1656963300000|2022-07-04 19:35:00|51.67|50.97|51.69|50.99|51.71|51.01|51.61|50.91|224
1656963600000|2022-07-04 19:40:00|51.71|51.01|51.64|50.94|51.71|51.01|51.61|50.91|229
1656963900000|2022-07-04 19:45:00|51.63|50.93|51.78|51.08|51.83|51.13|51.62|50.92|247
1656964200000|2022-07-04 19:50:00|51.76|51.06|51.74|51.04|51.78|51.08|51.71|51.01|406
1656964500000|2022-07-04 19:55:00|51.75|51.05|51.73|51.03|51.76|51.06|51.68|50.98|200
1656964800000|2022-07-04 20:00:00|51.72|51.02|51.64|50.94|51.82|51.12|51.63|50.93|214
1656965100000|2022-07-04 20:05:00|51.65|50.95|51.74|51.04|51.75|51.05|51.63|50.93|159
1656965400000|2022-07-04 20:10:00|51.73|51.03|51.83|51.13|51.84|51.14|51.73|51.03|137
1656965700000|2022-07-04 20:15:00|51.84|51.14|51.79|51.09|51.84|51.14|51.73|51.03|148
1656966000000|2022-07-04 20:20:00|51.81|51.11|51.54|50.84|51.81|51.11|51.52|50.82|247
1656966300000|2022-07-04 20:25:00|51.53|50.83|51.54|50.84|51.6|50.9|51.53|50.83|210
1656966600000|2022-07-04 20:30:00|51.55|50.85|51.52|50.82|51.55|50.85|51.44|50.74|235
1656966900000|2022-07-04 20:35:00|51.51|50.81|51.5|50.8|51.52|50.82|51.45|50.75|68
1656967200000|2022-07-04 20:40:00|51.49|50.79|51.54|50.84|51.55|50.85|51.47|50.77|156
1656967500000|2022-07-04 20:45:00|51.53|50.83|51.58|50.88|51.61|50.91|51.48|50.78|190
1656967800000|2022-07-04 20:50:00|51.57|50.87|51.62|50.92|51.64|50.94|51.57|50.87|111
1656968100000|2022-07-04 20:55:00|51.63|50.93|51.79|51.09|51.82|51.12|51.57|50.87|216
1656968400000|2022-07-04 21:00:00|51.8|51.1|51.66|50.96|51.8|51.1|51.59|50.89|155
1656968700000|2022-07-04 21:05:00|51.67|50.97|51.75|51.05|51.76|51.06|51.66|50.96|71
1656969000000|2022-07-04 21:10:00|51.74|51.04|51.68|50.98|51.78|51.08|51.67|50.97|272
1656969300000|2022-07-04 21:15:00|51.69|50.99|51.69|50.99|51.72|51.02|51.66|50.96|132
1656969600000|2022-07-04 21:20:00|51.68|50.98|51.61|50.91|51.71|51.01|51.61|50.91|68
1656969900000|2022-07-04 21:25:00|51.63|50.93|51.54|50.84|51.63|50.93|51.54|50.84|89
1656970200000|2022-07-04 21:30:00|51.55|50.85|51.6|50.9|51.6|50.9|51.5|50.8|104
1656970500000|2022-07-04 21:35:00|51.59|50.89|51.82|51.12|51.9|51.2|51.59|50.89|262
1656970800000|2022-07-04 21:40:00|51.83|51.13|51.79|51.09|51.9|51.2|51.77|51.07|184
1656971100000|2022-07-04 21:45:00|51.78|51.08|51.82|51.12|51.87|51.17|51.77|51.07|162
1656971400000|2022-07-04 21:50:00|51.83|51.13|52.01|51.31|52.15|51.45|51.82|51.12|234
1656971700000|2022-07-04 21:55:00|52.02|51.32|51.95|51.25|52.02|51.32|51.89|51.19|190
1656972000000|2022-07-04 22:00:00|51.94|51.24|51.9|51.2|51.98|51.28|51.83|51.13|280
1656972300000|2022-07-04 22:05:00|51.89|51.19|51.75|51.05|51.9|51.2|51.7|51|227
1656972600000|2022-07-04 22:10:00|51.74|51.04|51.69|50.99|51.77|51.07|51.68|50.98|133
1656972900000|2022-07-04 22:15:00|51.7|51|51.77|51.07|51.81|51.11|51.64|50.94|171
1656973200000|2022-07-04 22:20:00|51.79|51.09|51.84|51.14|51.87|51.17|51.77|51.07|180
1656973500000|2022-07-04 22:25:00|51.83|51.13|51.97|51.27|52.03|51.33|51.83|51.13|242
1656973800000|2022-07-04 22:30:00|51.98|51.28|52.16|51.46|52.29|51.59|51.93|51.23|334
1656974100000|2022-07-04 22:35:00|52.15|51.45|52.24|51.54|52.31|51.61|52.12|51.42|277
1656974400000|2022-07-04 22:40:00|52.22|51.52|52.12|51.42|52.25|51.55|52.02|51.32|276
1656974700000|2022-07-04 22:45:00|52.14|51.44|52.17|51.47|52.22|51.52|52.04|51.34|350
1656975000000|2022-07-04 22:50:00|52.2|51.5|52.27|51.57|52.44|51.74|52.11|51.41|412
1656975300000|2022-07-04 22:55:00|52.3|51.6|52.27|51.57|52.39|51.69|52.23|51.53|438
1656975600000|2022-07-04 23:00:00|52.28|51.58|52.24|51.54|52.32|51.62|52.19|51.49|332
1656975900000|2022-07-04 23:05:00|52.25|51.55|52.25|51.55|52.46|51.76|52.23|51.53|324
1656976200000|2022-07-04 23:10:00|52.24|51.54|52.18|51.48|52.28|51.58|52.13|51.43|224
1656976500000|2022-07-04 23:15:00|52.19|51.49|52.46|51.76|52.52|51.82|52.16|51.46|309
1656976800000|2022-07-04 23:20:00|52.48|51.78|52.49|51.79|52.54|51.84|52.41|51.71|369
1656977100000|2022-07-04 23:25:00|52.48|51.78|52.53|51.83|52.59|51.89|52.45|51.75|476
1656977400000|2022-07-04 23:30:00|52.54|51.84|52.46|51.76|52.56|51.86|52.41|51.71|399
1656977700000|2022-07-04 23:35:00|52.47|51.77|52.66|51.96|52.7|52|52.43|51.73|413
1656978000000|2022-07-04 23:40:00|52.65|51.95|52.56|51.86|52.66|51.96|52.46|51.76|490
1656978300000|2022-07-04 23:45:00|52.57|51.87|52.63|51.93|52.75|52.05|52.51|51.81|435
1656978600000|2022-07-04 23:50:00|52.62|51.92|52.59|51.89|52.68|51.98|52.56|51.86|371
1656978900000|2022-07-04 23:55:00|52.6|51.9|52.55|51.85|52.62|51.92|52.48|51.78|350
1656979200000|2022-07-05 00:00:00|52.57|51.87|52.47|51.77|52.66|51.96|52.43|51.73|322
1656979500000|2022-07-05 00:05:00|52.48|51.78|52.48|51.78|52.57|51.87|52.46|51.76|261
1656979800000|2022-07-05 00:10:00|52.49|51.79|52.71|52.01|52.76|52.06|52.48|51.78|292
1656980100000|2022-07-05 00:15:00|52.73|52.03|52.55|51.85|52.74|52.04|52.49|51.79|424
1656980400000|2022-07-05 00:20:00|52.54|51.84|52.57|51.87|52.67|51.97|52.45|51.75|322
1656980700000|2022-07-05 00:25:00|52.56|51.86|52.55|51.85|52.67|51.97|52.5|51.8|220
1656981000000|2022-07-05 00:30:00|52.59|51.89|52.68|51.98|52.75|52.05|52.49|51.79|276
1656981300000|2022-07-05 00:35:00|52.69|51.99|52.64|51.94|52.71|52.01|52.59|51.89|256
1656981600000|2022-07-05 00:40:00|52.62|51.92|52.57|51.87|52.64|51.94|52.55|51.85|180
1656981900000|2022-07-05 00:45:00|52.56|51.86|52.57|51.87|52.77|52.07|52.54|51.84|272
1656982200000|2022-07-05 00:50:00|52.58|51.88|52.68|51.98|52.73|52.03|52.57|51.87|222
1656982500000|2022-07-05 00:55:00|52.69|51.99|52.58|51.88|52.72|52.02|52.57|51.87|240
1656982800000|2022-07-05 01:00:00|52.56|51.86|52.45|51.75|52.65|51.95|52.43|51.73|310
1656983100000|2022-07-05 01:05:00|52.46|51.76|52.35|51.65|52.49|51.79|52.33|51.63|234
1656983400000|2022-07-05 01:10:00|52.34|51.64|52.27|51.57|52.36|51.66|52.25|51.55|152
1656983700000|2022-07-05 01:15:00|52.28|51.58|52.33|51.63|52.38|51.68|52.26|51.56|206
1656984000000|2022-07-05 01:20:00|52.34|51.64|52.25|51.55|52.35|51.65|52.22|51.52|127
1656984300000|2022-07-05 01:25:00|52.24|51.54|52.25|51.55|52.28|51.58|52.17|51.47|170
1656984600000|2022-07-05 01:30:00|52.26|51.56|52.28|51.58|52.36|51.66|52.24|51.54|202
1656984900000|2022-07-05 01:35:00|52.29|51.59|52.32|51.62|52.33|51.63|52.27|51.57|118
1656985200000|2022-07-05 01:40:00|52.31|51.61|52.28|51.58|52.35|51.65|52.24|51.54|181
1656985500000|2022-07-05 01:45:00|52.29|51.59|52.41|51.71|52.44|51.74|52.26|51.56|291
1656985800000|2022-07-05 01:50:00|52.42|51.72|52.39|51.69|52.43|51.73|52.37|51.67|235
1656986100000|2022-07-05 01:55:00|52.4|51.7|52.29|51.59|52.41|51.71|52.24|51.54|345
1656986400000|2022-07-05 02:00:00|52.3|51.6|52.26|51.56|52.32|51.62|52.23|51.53|115
1656986700000|2022-07-05 02:05:00|52.27|51.57|52.1|51.4|52.28|51.58|52.1|51.4|258
1656987000000|2022-07-05 02:10:00|52.11|51.41|52.11|51.41|52.15|51.45|52.07|51.37|224
1656987300000|2022-07-05 02:15:00|52.1|51.4|52.11|51.41|52.15|51.45|52.08|51.38|234
1656987600000|2022-07-05 02:20:00|52.1|51.4|52.16|51.46|52.18|51.48|52.05|51.35|251
1656987900000|2022-07-05 02:25:00|52.17|51.47|52.15|51.45|52.17|51.47|52.09|51.39|190
1656988200000|2022-07-05 02:30:00|52.14|51.44|51.9|51.2|52.15|51.45|51.66|50.96|345
1656988500000|2022-07-05 02:35:00|51.88|51.18|51.94|51.24|52.03|51.33|51.85|51.15|294
1656988800000|2022-07-05 02:40:00|51.93|51.23|52.04|51.34|52.06|51.36|51.92|51.22|186
1656989100000|2022-07-05 02:45:00|52.05|51.35|52.09|51.39|52.13|51.43|52.04|51.34|256
1656989400000|2022-07-05 02:50:00|52.07|51.37|52.08|51.38|52.13|51.43|52.04|51.34|180
1656989700000|2022-07-05 02:55:00|52.07|51.37|52.02|51.32|52.09|51.39|51.94|51.24|275
1656990000000|2022-07-05 03:00:00|52.05|51.35|52.03|51.33|52.05|51.35|51.98|51.28|126
1656990300000|2022-07-05 03:05:00|52.02|51.32|52.05|51.35|52.09|51.39|51.99|51.29|197
1656990600000|2022-07-05 03:10:00|52.06|51.36|52.03|51.33|52.11|51.41|52|51.3|148
1656990900000|2022-07-05 03:15:00|52.06|51.36|51.95|51.25|52.07|51.37|51.93|51.23|177
1656991200000|2022-07-05 03:20:00|51.96|51.26|51.97|51.27|52|51.3|51.91|51.21|175
1656991500000|2022-07-05 03:25:00|51.98|51.28|51.91|51.21|52|51.3|51.9|51.2|116
1656991800000|2022-07-05 03:30:00|51.92|51.22|51.88|51.18|51.94|51.24|51.85|51.15|207
1656992100000|2022-07-05 03:35:00|51.87|51.17|51.94|51.24|51.98|51.28|51.84|51.14|286
1656992400000|2022-07-05 03:40:00|51.93|51.23|51.94|51.24|51.98|51.28|51.91|51.21|240
1656992700000|2022-07-05 03:45:00|51.97|51.27|52.05|51.35|52.08|51.38|51.94|51.24|222
1656993000000|2022-07-05 03:50:00|52.06|51.36|52.1|51.4|52.14|51.44|52.05|51.35|206
1656993300000|2022-07-05 03:55:00|52.11|51.41|52.11|51.41|52.14|51.44|52.09|51.39|160
1656993600000|2022-07-05 04:00:00|52.12|51.42|52.09|51.39|52.15|51.45|52.08|51.38|238
1656993900000|2022-07-05 04:05:00|52.13|51.43|52.06|51.36|52.13|51.43|52.03|51.33|120
1656994200000|2022-07-05 04:10:00|52.05|51.35|51.99|51.29|52.13|51.43|51.96|51.26|295
1656994500000|2022-07-05 04:15:00|52|51.3|51.84|51.14|52|51.3|51.81|51.11|266
1656994800000|2022-07-05 04:20:00|51.83|51.13|51.89|51.19|51.95|51.25|51.82|51.12|274
1656995100000|2022-07-05 04:25:00|51.88|51.18|51.94|51.24|51.97|51.27|51.86|51.16|113
1656995400000|2022-07-05 04:30:00|51.93|51.23|51.95|51.25|51.98|51.28|51.91|51.21|83
1656995700000|2022-07-05 04:35:00|51.94|51.24|52.02|51.32|52.03|51.33|51.94|51.24|209
1656996000000|2022-07-05 04:40:00|52.01|51.31|52.02|51.32|52.06|51.36|51.94|51.24|186
1656996300000|2022-07-05 04:45:00|52.03|51.33|52.16|51.46|52.16|51.46|52.02|51.32|120
1656996600000|2022-07-05 04:50:00|52.17|51.47|52.2|51.5|52.24|51.54|52.15|51.45|164
1656996900000|2022-07-05 04:55:00|52.22|51.52|52.24|51.54|52.28|51.58|52.19|51.49|187
1656997200000|2022-07-05 05:00:00|52.25|51.55|52.36|51.66|52.36|51.66|52.18|51.48|171
1656997500000|2022-07-05 05:05:00|52.34|51.64|52.36|51.66|52.39|51.69|52.29|51.59|244
1656997800000|2022-07-05 05:10:00|52.37|51.67|52.16|51.46|52.37|51.67|52.15|51.45|290
1656998100000|2022-07-05 05:15:00|52.17|51.47|52.43|51.73|52.43|51.73|52.12|51.42|314
1656998400000|2022-07-05 05:20:00|52.42|51.72|52.49|51.79|52.6|51.9|52.33|51.63|408
1656998700000|2022-07-05 05:25:00|52.48|51.78|52.34|51.64|52.49|51.79|52.3|51.6|258
1656999000000|2022-07-05 05:30:00|52.32|51.62|52.39|51.69|52.43|51.73|52.26|51.56|200
1656999300000|2022-07-05 05:35:00|52.38|51.68|52.34|51.64|52.43|51.73|52.33|51.63|173
1656999600000|2022-07-05 05:40:00|52.35|51.65|52.56|51.86|52.58|51.88|52.35|51.65|223
1656999900000|2022-07-05 05:45:00|52.57|51.87|52.53|51.83|52.62|51.92|52.49|51.79|213
1657000200000|2022-07-05 05:50:00|52.51|51.81|52.4|51.7|52.53|51.83|52.37|51.67|191
1657000500000|2022-07-05 05:55:00|52.41|51.71|52.47|51.77|52.49|51.79|52.4|51.7|215
1657000800000|2022-07-05 06:00:00|52.48|51.78|52.48|51.78|52.5|51.8|52.44|51.74|188
1657001100000|2022-07-05 06:05:00|52.47|51.77|52.42|51.72|52.51|51.81|52.41|51.71|96
1657001400000|2022-07-05 06:10:00|52.43|51.73|52.75|52.05|52.77|52.07|52.37|51.67|183
1657001700000|2022-07-05 06:15:00|52.76|52.06|52.61|51.91|52.77|52.07|52.49|51.79|339
1657002000000|2022-07-05 06:20:00|52.62|51.92|52.61|51.91|52.69|51.99|52.57|51.87|259
1657002300000|2022-07-05 06:25:00|52.62|51.92|52.59|51.89|52.67|51.97|52.57|51.87|150
1657002600000|2022-07-05 06:30:00|52.6|51.9|52.5|51.8|52.62|51.92|52.48|51.78|200
1657002900000|2022-07-05 06:35:00|52.52|51.82|52.5|51.8|52.56|51.86|52.46|51.76|217
1657003200000|2022-07-05 06:40:00|52.49|51.79|52.47|51.77|52.57|51.87|52.45|51.75|248
1657003500000|2022-07-05 06:45:00|52.46|51.76|52.57|51.87|52.61|51.91|52.45|51.75|266
1657003800000|2022-07-05 06:50:00|52.56|51.86|52.6|51.9|52.63|51.93|52.54|51.84|247
1657004100000|2022-07-05 06:55:00|52.59|51.89|52.51|51.81|52.62|51.92|52.47|51.77|292
1657004400000|2022-07-05 07:00:00|52.52|51.82|52.41|51.71|52.53|51.83|52.37|51.67|300
1657004700000|2022-07-05 07:05:00|52.4|51.7|52.18|51.48|52.45|51.75|52.16|51.46|302
1657005000000|2022-07-05 07:10:00|52.19|51.49|52.23|51.53|52.25|51.55|52.1|51.4|213
1657005300000|2022-07-05 07:15:00|52.22|51.52|52.3|51.6|52.37|51.67|52.19|51.49|190
1657005600000|2022-07-05 07:20:00|52.31|51.61|52.15|51.45|52.36|51.66|52.11|51.41|231
1657005900000|2022-07-05 07:25:00|52.14|51.44|52.21|51.51|52.27|51.57|52.14|51.44|271
1657006200000|2022-07-05 07:30:00|52.22|51.52|52.21|51.51|52.24|51.54|52.15|51.45|196
1657006500000|2022-07-05 07:35:00|52.23|51.53|52.16|51.46|52.27|51.57|52.15|51.45|235
1657006800000|2022-07-05 07:40:00|52.15|51.45|52.23|51.53|52.24|51.54|52.14|51.44|206
1657007100000|2022-07-05 07:45:00|52.24|51.54|52.27|51.57|52.3|51.6|52.15|51.45|198
1657007400000|2022-07-05 07:50:00|52.29|51.59|52.18|51.48|52.33|51.63|52.18|51.48|133
1657007700000|2022-07-05 07:55:00|52.2|51.5|52.16|51.46|52.23|51.53|52.13|51.43|136
1657008000000|2022-07-05 08:00:00|52.17|51.47|51.9|51.2|52.19|51.49|51.86|51.16|156
1657008300000|2022-07-05 08:05:00|51.91|51.21|51.67|50.97|51.93|51.23|51.58|50.88|396
1657008600000|2022-07-05 08:10:00|51.69|50.99|51.75|51.05|51.79|51.09|51.62|50.92|340
1657008900000|2022-07-05 08:15:00|51.73|51.03|51.69|50.99|51.75|51.05|51.66|50.96|352
1657009200000|2022-07-05 08:20:00|51.68|50.98|51.53|50.83|51.71|51.01|51.5|50.8|320
1657009500000|2022-07-05 08:25:00|51.52|50.82|51.36|50.66|51.53|50.83|51.16|50.46|420
1657009800000|2022-07-05 08:30:00|51.37|50.67|51.16|50.46|51.38|50.68|51.03|50.33|457
1657010100000|2022-07-05 08:35:00|51.14|50.44|50.98|50.28|51.19|50.49|50.96|50.26|326
1657010400000|2022-07-05 08:40:00|50.97|50.27|50.79|50.09|51.05|50.35|50.77|50.07|379
1657010700000|2022-07-05 08:45:00|50.82|50.12|51.02|50.32|51.07|50.37|50.76|50.06|447
1657011000000|2022-07-05 08:50:00|51.01|50.31|51.04|50.34|51.07|50.37|50.93|50.23|393
1657011300000|2022-07-05 08:55:00|51.02|50.32|50.95|50.25|51.13|50.43|50.95|50.25|315
1657011600000|2022-07-05 09:00:00|50.97|50.27|50.81|50.11|51.03|50.33|50.8|50.1|345
1657011900000|2022-07-05 09:05:00|50.82|50.12|51.02|50.32|51.03|50.33|50.82|50.12|329
1657012200000|2022-07-05 09:10:00|51|50.3|51.02|50.32|51.1|50.4|50.92|50.22|350
1657012500000|2022-07-05 09:15:00|51|50.3|50.96|50.26|51.11|50.41|50.93|50.23|372
1657012800000|2022-07-05 09:20:00|50.98|50.28|50.88|50.18|51.06|50.36|50.86|50.16|349
1657013100000|2022-07-05 09:25:00|50.89|50.19|50.87|50.17|50.95|50.25|50.83|50.13|332
1657013400000|2022-07-05 09:30:00|50.89|50.19|50.52|49.82|50.93|50.23|50.43|49.73|333
1657013700000|2022-07-05 09:35:00|50.51|49.81|50.65|49.95|50.77|50.07|50.51|49.81|268
1657014000000|2022-07-05 09:40:00|50.66|49.96|50.57|49.87|50.72|50.02|50.49|49.79|286
1657014300000|2022-07-05 09:45:00|50.56|49.86|50.46|49.76|50.66|49.96|50.43|49.73|319
1657014600000|2022-07-05 09:50:00|50.45|49.75|50.29|49.59|50.45|49.75|50.2|49.5|407
1657014900000|2022-07-05 09:55:00|50.3|49.6|50.51|49.81|50.52|49.82|50.23|49.53|305
1657015200000|2022-07-05 10:00:00|50.52|49.82|50.39|49.69|50.52|49.82|50.34|49.64|355
1657015500000|2022-07-05 10:05:00|50.37|49.67|50.53|49.83|50.59|49.89|50.37|49.67|269
1657015800000|2022-07-05 10:10:00|50.54|49.84|50.5|49.8|50.55|49.85|50.49|49.79|223
1657016100000|2022-07-05 10:15:00|50.51|49.81|50.48|49.78|50.52|49.82|50.43|49.73|234
1657016400000|2022-07-05 10:20:00|50.49|49.79|50.5|49.8|50.56|49.86|50.4|49.7|291
1657016700000|2022-07-05 10:25:00|50.49|49.79|50.54|49.84|50.55|49.85|50.41|49.71|214
1657017000000|2022-07-05 10:30:00|50.53|49.83|50.63|49.93|50.68|49.98|50.52|49.82|289
1657017300000|2022-07-05 10:35:00|50.62|49.92|50.6|49.9|50.64|49.94|50.56|49.86|260
1657017600000|2022-07-05 10:40:00|50.58|49.88|50.49|49.79|50.6|49.9|50.44|49.74|264
1657017900000|2022-07-05 10:45:00|50.48|49.78|50.54|49.84|50.55|49.85|50.44|49.74|170
1657018200000|2022-07-05 10:50:00|50.53|49.83|50.59|49.89|50.6|49.9|50.5|49.8|199
1657018500000|2022-07-05 10:55:00|50.58|49.88|50.52|49.82|50.59|49.89|50.46|49.76|197
1657018800000|2022-07-05 11:00:00|50.53|49.83|50.54|49.84|50.59|49.89|50.49|49.79|167
1657019100000|2022-07-05 11:05:00|50.56|49.86|50.58|49.88|50.58|49.88|50.48|49.78|203
1657019400000|2022-07-05 11:10:00|50.57|49.87|50.69|49.99|50.71|50.01|50.55|49.85|190
1657019700000|2022-07-05 11:15:00|50.66|49.96|50.63|49.93|50.73|50.03|50.61|49.91|210
1657020000000|2022-07-05 11:20:00|50.64|49.94|50.64|49.94|50.69|49.99|50.61|49.91|204
1657020300000|2022-07-05 11:25:00|50.63|49.93|50.63|49.93|50.69|49.99|50.58|49.88|186
1657020600000|2022-07-05 11:30:00|50.62|49.92|50.31|49.61|50.63|49.93|50.27|49.57|236
1657020900000|2022-07-05 11:35:00|50.3|49.6|50.36|49.66|50.39|49.69|50.21|49.51|264
1657021200000|2022-07-05 11:40:00|50.35|49.65|50.14|49.44|50.39|49.69|50.03|49.33|345
1657021500000|2022-07-05 11:45:00|50.11|49.41|50.17|49.47|50.24|49.54|50.02|49.32|280
1657021800000|2022-07-05 11:50:00|50.16|49.46|49.91|49.21|50.16|49.46|49.76|49.06|355
1657022100000|2022-07-05 11:55:00|49.93|49.23|49.89|49.19|50|49.3|49.79|49.09|328
1657022400000|2022-07-05 12:00:00|49.88|49.18|49.67|48.97|49.89|49.19|49.63|48.93|386
1657022700000|2022-07-05 12:05:00|49.68|48.98|49.38|48.68|49.77|49.07|49.11|48.41|353
1657023000000|2022-07-05 12:10:00|49.39|48.69|49.29|48.59|49.44|48.74|49.28|48.58|244
1657023300000|2022-07-05 12:15:00|49.3|48.6|48.79|48.09|49.3|48.6|48.71|48.01|341
1657023600000|2022-07-05 12:20:00|48.77|48.07|48.75|48.05|48.88|48.18|48.49|47.79|470
1657023900000|2022-07-05 12:25:00|48.74|48.04|48.69|47.99|48.79|48.09|48.63|47.93|366
1657024200000|2022-07-05 12:30:00|48.7|48|48.74|48.04|48.77|48.07|48.66|47.96|328
1657024500000|2022-07-05 12:35:00|48.76|48.06|48.79|48.09|48.88|48.18|48.51|47.81|430
1657024800000|2022-07-05 12:40:00|48.8|48.1|49.01|48.31|49.05|48.35|48.8|48.1|359
1657025100000|2022-07-05 12:45:00|49|48.3|49.02|48.32|49.03|48.33|48.87|48.17|322
1657025400000|2022-07-05 12:50:00|49.06|48.36|48.88|48.18|49.06|48.36|48.8|48.1|305
1657025700000|2022-07-05 12:55:00|48.89|48.19|48.78|48.08|48.95|48.25|48.71|48.01|347
1657026000000|2022-07-05 13:00:00|48.77|48.07|48.85|48.15|48.89|48.19|48.57|47.87|394
1657026300000|2022-07-05 13:05:00|48.84|48.14|48.85|48.15|48.93|48.23|48.8|48.1|294
1657026600000|2022-07-05 13:10:00|48.84|48.14|48.93|48.23|48.97|48.27|48.83|48.13|264
1657026900000|2022-07-05 13:15:00|48.92|48.22|48.62|47.92|49|48.3|48.6|47.9|299
1657027200000|2022-07-05 13:20:00|48.63|47.93|48.58|47.88|48.69|47.99|48.54|47.84|286
1657027500000|2022-07-05 13:25:00|48.57|47.87|48.56|47.86|48.6|47.9|48.49|47.79|247
1657027800000|2022-07-05 13:30:00|48.57|47.87|48.57|47.87|48.69|47.99|48.31|47.61|385
1657028100000|2022-07-05 13:35:00|48.58|47.88|48.68|47.98|48.76|48.06|48.57|47.87|327
1657028400000|2022-07-05 13:40:00|48.69|47.99|48.77|48.07|48.82|48.12|48.67|47.97|284
1657028700000|2022-07-05 13:45:00|48.78|48.08|48.84|48.14|48.94|48.24|48.73|48.03|353
1657029000000|2022-07-05 13:50:00|48.85|48.15|48.71|48.01|48.85|48.15|48.67|47.97|321
1657029300000|2022-07-05 13:55:00|48.68|47.98|48.64|47.94|48.72|48.02|48.56|47.86|283
1657029600000|2022-07-05 14:00:00|48.62|47.92|48.67|47.97|48.78|48.08|48.56|47.86|332
1657029900000|2022-07-05 14:05:00|48.68|47.98|48.68|47.98|48.72|48.02|48.54|47.84|293
1657030200000|2022-07-05 14:10:00|48.69|47.99|48.82|48.12|48.84|48.14|48.65|47.95|268
1657030500000|2022-07-05 14:15:00|48.83|48.13|48.66|47.96|48.87|48.17|48.62|47.92|211
1657030800000|2022-07-05 14:20:00|48.67|47.97|48.75|48.05|48.78|48.08|48.63|47.93|179
1657031100000|2022-07-05 14:25:00|48.74|48.04|48.82|48.12|48.89|48.19|48.71|48.01|149
1657031400000|2022-07-05 14:30:00|48.83|48.13|48.76|48.06|48.9|48.2|48.74|48.04|243
1657031700000|2022-07-05 14:35:00|48.78|48.08|48.99|48.29|49.03|48.33|48.75|48.05|330
1657032000000|2022-07-05 14:40:00|49.01|48.31|48.87|48.17|49.02|48.32|48.84|48.14|328
1657032300000|2022-07-05 14:45:00|48.86|48.16|48.73|48.03|48.87|48.17|48.59|47.89|254
1657032600000|2022-07-05 14:50:00|48.74|48.04|48.61|47.91|48.74|48.04|48.56|47.86|232
1657032900000|2022-07-05 14:55:00|48.62|47.92|48.67|47.97|48.69|47.99|48.58|47.88|175
1657033200000|2022-07-05 15:00:00|48.65|47.95|48.7|48|48.73|48.03|48.53|47.83|241
1657033500000|2022-07-05 15:05:00|48.69|47.99|48.46|47.76|48.72|48.02|48.43|47.73|255
1657033800000|2022-07-05 15:10:00|48.45|47.75|48.49|47.79|48.52|47.82|48.29|47.59|316
1657034100000|2022-07-05 15:15:00|48.47|47.77|48.65|47.95|48.67|47.97|48.45|47.75|370
1657034400000|2022-07-05 15:20:00|48.63|47.93|48.63|47.93|48.72|48.02|48.57|47.87|254
1657034700000|2022-07-05 15:25:00|48.64|47.94|48.65|47.95|48.7|48|48.57|47.87|296
1657035000000|2022-07-05 15:30:00|48.64|47.94|48.66|47.96|48.74|48.04|48.58|47.88|325
1657035300000|2022-07-05 15:35:00|48.64|47.94|48.48|47.78|48.66|47.96|48.39|47.69|287
1657035600000|2022-07-05 15:40:00|48.47|47.77|48.53|47.83|48.61|47.91|48.45|47.75|329
1657035900000|2022-07-05 15:45:00|48.54|47.84|48.5|47.8|48.62|47.92|48.47|47.77|246
1657036200000|2022-07-05 15:50:00|48.49|47.79|48.57|47.87|48.62|47.92|48.47|47.77|253
1657036500000|2022-07-05 15:55:00|48.58|47.88|48.66|47.96|48.68|47.98|48.57|47.87|235
1657036800000|2022-07-05 16:00:00|48.65|47.95|48.58|47.88|48.69|47.99|48.52|47.82|226
1657037100000|2022-07-05 16:05:00|48.59|47.89|48.66|47.96|48.69|47.99|48.51|47.81|237
1657037400000|2022-07-05 16:10:00|48.65|47.95|48.71|48.01|48.81|48.11|48.63|47.93|239
1657037700000|2022-07-05 16:15:00|48.72|48.02|48.77|48.07|48.84|48.14|48.65|47.95|254
1657038000000|2022-07-05 16:20:00|48.76|48.06|48.84|48.14|48.92|48.22|48.72|48.02|361
1657038300000|2022-07-05 16:25:00|48.85|48.15|48.73|48.03|48.86|48.16|48.63|47.93|294
1657038600000|2022-07-05 16:30:00|48.72|48.02|48.65|47.95|48.75|48.05|48.61|47.91|288
1657038900000|2022-07-05 16:35:00|48.66|47.96|48.69|47.99|48.75|48.05|48.65|47.95|261
1657039200000|2022-07-05 16:40:00|48.71|48.01|48.57|47.87|48.74|48.04|48.51|47.81|318
1657039500000|2022-07-05 16:45:00|48.56|47.86|48.62|47.92|48.65|47.95|48.51|47.81|227
1657039800000|2022-07-05 16:50:00|48.61|47.91|48.8|48.1|48.84|48.14|48.61|47.91|178
1657040100000|2022-07-05 16:55:00|48.81|48.11|48.74|48.04|48.83|48.13|48.7|48|214
1657040400000|2022-07-05 17:00:00|48.73|48.03|48.7|48|48.75|48.05|48.67|47.97|223
1657040700000|2022-07-05 17:05:00|48.71|48.01|48.82|48.12|48.86|48.16|48.62|47.92|250
1657041000000|2022-07-05 17:10:00|48.81|48.11|48.85|48.15|48.88|48.18|48.8|48.1|154
1657041300000|2022-07-05 17:15:00|48.86|48.16|48.98|48.28|49.01|48.31|48.85|48.15|211
1657041600000|2022-07-05 17:20:00|48.99|48.29|48.89|48.19|49.06|48.36|48.88|48.18|273
1657041900000|2022-07-05 17:25:00|48.9|48.2|48.9|48.2|48.96|48.26|48.88|48.18|224
1657042200000|2022-07-05 17:30:00|48.89|48.19|48.95|48.25|48.95|48.25|48.79|48.09|275
1657042500000|2022-07-05 17:35:00|48.94|48.24|48.97|48.27|49.03|48.33|48.91|48.21|214
1657042800000|2022-07-05 17:40:00|48.96|48.26|48.85|48.15|49.01|48.31|48.83|48.13|192
1657043100000|2022-07-05 17:45:00|48.84|48.14|48.89|48.19|48.91|48.21|48.74|48.04|158
1657043400000|2022-07-05 17:50:00|48.88|48.18|48.97|48.27|49.05|48.35|48.86|48.16|200
1657043700000|2022-07-05 17:55:00|48.98|48.28|48.9|48.2|48.99|48.29|48.87|48.17|209
1657044000000|2022-07-05 18:00:00|48.91|48.21|48.87|48.17|49.01|48.31|48.82|48.12|219
1657044300000|2022-07-05 18:05:00|48.88|48.18|48.81|48.11|48.91|48.21|48.79|48.09|185
1657044600000|2022-07-05 18:10:00|48.82|48.12|48.91|48.21|48.93|48.23|48.8|48.1|158
1657044900000|2022-07-05 18:15:00|48.92|48.22|48.88|48.18|48.93|48.23|48.83|48.13|224
1657045200000|2022-07-05 18:20:00|48.87|48.17|48.99|48.29|49.01|48.31|48.84|48.14|181
1657045500000|2022-07-05 18:25:00|48.98|48.28|49.12|48.42|49.13|48.43|48.93|48.23|203
1657045800000|2022-07-05 18:30:00|49.14|48.44|49.19|48.49|49.24|48.54|49.11|48.41|244
1657046100000|2022-07-05 18:35:00|49.18|48.48|49.55|48.85|49.57|48.87|49.17|48.47|349
1657046400000|2022-07-05 18:40:00|49.54|48.84|49.59|48.89|49.61|48.91|49.49|48.79|310
1657046700000|2022-07-05 18:45:00|49.6|48.9|49.55|48.85|49.69|48.99|49.52|48.82|272
1657047000000|2022-07-05 18:50:00|49.54|48.84|49.65|48.95|49.65|48.95|49.46|48.76|282
1657047300000|2022-07-05 18:55:00|49.64|48.94|49.81|49.11|49.83|49.13|49.6|48.9|337
1657047600000|2022-07-05 19:00:00|49.8|49.1|49.98|49.28|49.99|49.29|49.67|48.97|384
1657047900000|2022-07-05 19:05:00|49.99|49.29|50.23|49.53|50.23|49.53|49.97|49.27|259
1657048200000|2022-07-05 19:10:00|50.2|49.5|50.22|49.52|50.25|49.55|50.18|49.48|290
1657048500000|2022-07-05 19:15:00|50.21|49.51|50.06|49.36|50.22|49.52|49.95|49.25|281
1657048800000|2022-07-05 19:20:00|50.07|49.37|50.45|49.75|50.47|49.77|50.05|49.35|215
1657049100000|2022-07-05 19:25:00|50.46|49.76|50.62|49.92|50.66|49.96|50.43|49.73|291
1657049400000|2022-07-05 19:30:00|50.63|49.93|51.01|50.31|51.08|50.38|50.62|49.92|288
1657049700000|2022-07-05 19:35:00|51.02|50.32|50.92|50.22|51.03|50.33|50.77|50.07|307
1657050000000|2022-07-05 19:40:00|50.93|50.23|50.94|50.24|51.15|50.45|50.84|50.14|402
1657050300000|2022-07-05 19:45:00|50.93|50.23|51.22|50.52|51.24|50.54|50.91|50.21|435
1657050600000|2022-07-05 19:50:00|51.21|50.51|51.12|50.42|51.26|50.56|51.09|50.39|293
1657050900000|2022-07-05 19:55:00|51.11|50.41|50.86|50.16|51.16|50.46|50.68|49.98|325
1657051200000|2022-07-05 20:00:00|50.83|50.13|50.75|50.05|50.88|50.18|50.66|49.96|363
1657051500000|2022-07-05 20:05:00|50.76|50.06|51.16|50.46|51.22|50.52|50.72|50.02|309
1657051800000|2022-07-05 20:10:00|51.15|50.45|51.49|50.79|51.5|50.8|51.13|50.43|407
1657052100000|2022-07-05 20:15:00|51.5|50.8|51.26|50.56|51.51|50.81|51.12|50.42|427
1657052400000|2022-07-05 20:20:00|51.27|50.57|51.28|50.58|51.36|50.66|51.18|50.48|329
1657052700000|2022-07-05 20:25:00|51.27|50.57|51.26|50.56|51.31|50.61|51.13|50.43|337
1657053000000|2022-07-05 20:30:00|51.27|50.57|51.55|50.85|51.56|50.86|51.26|50.56|326
1657053300000|2022-07-05 20:35:00|51.56|50.86|51.34|50.64|51.66|50.96|51.31|50.61|372
1657053600000|2022-07-05 20:40:00|51.35|50.65|51.15|50.45|51.35|50.65|51.13|50.43|323
1657053900000|2022-07-05 20:45:00|51.16|50.46|51.01|50.31|51.2|50.5|50.96|50.26|416
1657054200000|2022-07-05 20:50:00|51.02|50.32|51.02|50.32|51.07|50.37|50.97|50.27|320
1657054500000|2022-07-05 20:55:00|51.03|50.33|51|50.3|51.1|50.4|50.99|50.29|189
1657054800000|2022-07-05 21:00:00|51.01|50.31|51.03|50.33|51.09|50.39|51|50.3|77
1657055100000|2022-07-05 21:05:00|51.04|50.34|50.91|50.21|51.07|50.37|50.88|50.18|180
1657055400000|2022-07-05 21:10:00|50.92|50.22|50.59|49.89|50.93|50.23|50.58|49.88|378
1657055700000|2022-07-05 21:15:00|50.58|49.88|50.77|50.07|50.77|50.07|50.58|49.88|192
1657056000000|2022-07-05 21:20:00|50.76|50.06|50.48|49.78|50.78|50.08|50.48|49.78|143
1657056300000|2022-07-05 21:25:00|50.47|49.77|50.59|49.89|50.6|49.9|50.44|49.74|161
1657056600000|2022-07-05 21:30:00|50.58|49.88|50.67|49.97|50.68|49.98|50.58|49.88|117
1657056900000|2022-07-05 21:35:00|50.68|49.98|50.77|50.07|50.78|50.08|50.64|49.94|120
1657057200000|2022-07-05 21:40:00|50.78|50.08|50.88|50.18|50.91|50.21|50.77|50.07|199
1657057500000|2022-07-05 21:45:00|50.9|50.2|50.96|50.26|50.99|50.29|50.85|50.15|147
1657057800000|2022-07-05 21:50:00|50.95|50.25|50.7|50|50.96|50.26|50.68|49.98|205
1657058100000|2022-07-05 21:55:00|50.71|50.01|50.81|50.11|50.84|50.14|50.69|49.99|106
1657058400000|2022-07-05 22:00:00|50.82|50.12|50.87|50.17|50.92|50.22|50.76|50.06|199
1657058700000|2022-07-05 22:05:00|50.86|50.16|50.82|50.12|50.88|50.18|50.76|50.06|181
1657059000000|2022-07-05 22:10:00|50.81|50.11|50.7|50|50.82|50.12|50.55|49.85|287
1657059300000|2022-07-05 22:15:00|50.71|50.01|50.46|49.76|50.71|50.01|50.44|49.74|243
1657059600000|2022-07-05 22:20:00|50.45|49.75|50.51|49.81|50.52|49.82|50.4|49.7|208
1657059900000|2022-07-05 22:25:00|50.5|49.8|50.33|49.63|50.52|49.82|50.33|49.63|183
1657060200000|2022-07-05 22:30:00|50.34|49.64|50.44|49.74|50.46|49.76|50.33|49.63|133
1657060500000|2022-07-05 22:35:00|50.43|49.73|50.58|49.88|50.66|49.96|50.42|49.72|196
1657060800000|2022-07-05 22:40:00|50.59|49.89|50.59|49.89|50.62|49.92|50.57|49.87|172
1657061100000|2022-07-05 22:45:00|50.58|49.88|50.73|50.03|50.76|50.06|50.58|49.88|207
1657061400000|2022-07-05 22:50:00|50.72|50.02|50.7|50|50.77|50.07|50.68|49.98|109
1657061700000|2022-07-05 22:55:00|50.69|49.99|50.72|50.02|50.76|50.06|50.67|49.97|128
1657062000000|2022-07-05 23:00:00|50.73|50.03|50.61|49.91|50.77|50.07|50.6|49.9|130
1657062300000|2022-07-05 23:05:00|50.6|49.9|50.51|49.81|50.7|50|50.51|49.81|225
1657062600000|2022-07-05 23:10:00|50.5|49.8|50.39|49.69|50.52|49.82|50.33|49.63|191
1657062900000|2022-07-05 23:15:00|50.41|49.71|50.37|49.67|50.47|49.77|50.36|49.66|165
1657063200000|2022-07-05 23:20:00|50.38|49.68|50.3|49.6|50.43|49.73|50.28|49.58|172
1657063500000|2022-07-05 23:25:00|50.31|49.61|49.96|49.26|50.33|49.63|49.94|49.24|348
1657063800000|2022-07-05 23:30:00|49.97|49.27|50.09|49.39|50.26|49.56|49.95|49.25|346
1657064100000|2022-07-05 23:35:00|50.1|49.4|50.11|49.41|50.23|49.53|50.08|49.38|248
1657064400000|2022-07-05 23:40:00|50.09|49.39|50.12|49.42|50.19|49.49|50.07|49.37|210
1657064700000|2022-07-05 23:45:00|50.13|49.43|50.26|49.56|50.27|49.57|50.11|49.41|164
1657065000000|2022-07-05 23:50:00|50.25|49.55|50.11|49.41|50.27|49.57|50.09|49.39|193
1657065300000|2022-07-05 23:55:00|50.1|49.4|50.02|49.32|50.17|49.47|50.01|49.31|155
1657065600000|2022-07-06 00:00:00|50.03|49.33|50.15|49.45|50.15|49.45|49.91|49.21|304
1657065900000|2022-07-06 00:05:00|50.16|49.46|50.13|49.43|50.24|49.54|50.13|49.43|259
1657066200000|2022-07-06 00:10:00|50.12|49.42|49.98|49.28|50.22|49.52|49.95|49.25|218
1657066500000|2022-07-06 00:15:00|49.97|49.27|50.11|49.41|50.19|49.49|49.97|49.27|196
1657066800000|2022-07-06 00:20:00|50.1|49.4|49.75|49.05|50.15|49.45|49.69|48.99|257
1657067100000|2022-07-06 00:25:00|49.74|49.04|49.85|49.15|49.88|49.18|49.73|49.03|189
1657067400000|2022-07-06 00:30:00|49.86|49.16|50.2|49.5|50.24|49.54|49.86|49.16|267
1657067700000|2022-07-06 00:35:00|50.21|49.51|50.23|49.53|50.28|49.58|50.17|49.47|234
1657068000000|2022-07-06 00:40:00|50.21|49.51|50.45|49.75|50.54|49.84|50.21|49.51|282
1657068300000|2022-07-06 00:45:00|50.46|49.76|50.55|49.85|50.58|49.88|50.35|49.65|374
1657068600000|2022-07-06 00:50:00|50.53|49.83|50.44|49.74|50.57|49.87|50.41|49.71|226
1657068900000|2022-07-06 00:55:00|50.45|49.75|50.24|49.54|50.45|49.75|50.24|49.54|195
1657069200000|2022-07-06 01:00:00|50.25|49.55|50.34|49.64|50.49|49.79|50.25|49.55|287
1657069500000|2022-07-06 01:05:00|50.33|49.63|50.27|49.57|50.36|49.66|50.26|49.56|193
1657069800000|2022-07-06 01:10:00|50.26|49.56|50.04|49.34|50.28|49.58|49.99|49.29|287
1657070100000|2022-07-06 01:15:00|50.03|49.33|50.12|49.42|50.14|49.44|49.99|49.29|177
1657070400000|2022-07-06 01:20:00|50.13|49.43|50.17|49.47|50.22|49.52|50.13|49.43|188
1657070700000|2022-07-06 01:25:00|50.19|49.49|50.2|49.5|50.24|49.54|50.12|49.42|160
1657071000000|2022-07-06 01:30:00|50.19|49.49|50.12|49.42|50.21|49.51|50.08|49.38|222
1657071300000|2022-07-06 01:35:00|50.13|49.43|49.94|49.24|50.15|49.45|49.93|49.23|196
1657071600000|2022-07-06 01:40:00|49.97|49.27|49.57|48.87|49.98|49.28|49.52|48.82|324
1657071900000|2022-07-06 01:45:00|49.58|48.88|49.37|48.67|49.63|48.93|49.3|48.6|364
1657072200000|2022-07-06 01:50:00|49.38|48.68|49.43|48.73|49.53|48.83|49.36|48.66|312
1657072500000|2022-07-06 01:55:00|49.44|48.74|49.53|48.83|49.67|48.97|49.37|48.67|281
1657072800000|2022-07-06 02:00:00|49.54|48.84|49.53|48.83|49.62|48.92|49.51|48.81|227
1657073100000|2022-07-06 02:05:00|49.52|48.82|49.55|48.85|49.56|48.86|49.45|48.75|164
1657073400000|2022-07-06 02:10:00|49.56|48.86|49.62|48.92|49.65|48.95|49.45|48.75|264
1657073700000|2022-07-06 02:15:00|49.61|48.91|49.79|49.09|49.81|49.11|49.61|48.91|210
1657074000000|2022-07-06 02:20:00|49.8|49.1|49.73|49.03|49.84|49.14|49.65|48.95|222
1657074300000|2022-07-06 02:25:00|49.72|49.02|49.72|49.02|49.75|49.05|49.62|48.92|192
1657074600000|2022-07-06 02:30:00|49.71|49.01|49.54|48.84|49.8|49.1|49.5|48.8|290
1657074900000|2022-07-06 02:35:00|49.56|48.86|49.68|48.98|49.69|48.99|49.56|48.86|223
1657075200000|2022-07-06 02:40:00|49.67|48.97|49.74|49.04|49.81|49.11|49.65|48.95|209
1657075500000|2022-07-06 02:45:00|49.75|49.05|49.8|49.1|49.88|49.18|49.74|49.04|209
1657075800000|2022-07-06 02:50:00|49.79|49.09|49.71|49.01|49.82|49.12|49.67|48.97|209
1657076100000|2022-07-06 02:55:00|49.7|49|49.77|49.07|49.81|49.11|49.7|49|185
1657076400000|2022-07-06 03:00:00|49.76|49.06|49.85|49.15|49.85|49.15|49.66|48.96|185
1657076700000|2022-07-06 03:05:00|49.84|49.14|49.74|49.04|49.91|49.21|49.73|49.03|216
1657077000000|2022-07-06 03:10:00|49.73|49.03|49.73|49.03|49.76|49.06|49.46|48.76|293
1657077300000|2022-07-06 03:15:00|49.72|49.02|49.62|48.92|49.84|49.14|49.59|48.89|275
1657077600000|2022-07-06 03:20:00|49.61|48.91|49.82|49.12|49.83|49.13|49.55|48.85|233
1657077900000|2022-07-06 03:25:00|49.83|49.13|49.77|49.07|49.84|49.14|49.7|49|181
1657078200000|2022-07-06 03:30:00|49.76|49.06|49.88|49.18|49.95|49.25|49.76|49.06|217
1657078500000|2022-07-06 03:35:00|49.87|49.17|49.87|49.17|49.92|49.22|49.8|49.1|186
1657078800000|2022-07-06 03:40:00|49.88|49.18|49.9|49.2|49.93|49.23|49.83|49.13|221
1657079100000|2022-07-06 03:45:00|49.89|49.19|49.87|49.17|49.9|49.2|49.82|49.12|190
1657079400000|2022-07-06 03:50:00|49.88|49.18|50.13|49.43|50.19|49.49|49.87|49.17|216
1657079700000|2022-07-06 03:55:00|50.12|49.42|50.14|49.44|50.18|49.48|50.1|49.4|170
1657080000000|2022-07-06 04:00:00|50.15|49.45|50.09|49.39|50.15|49.45|49.95|49.25|224
1657080300000|2022-07-06 04:05:00|50.1|49.4|50.44|49.74|50.49|49.79|50.07|49.37|249
1657080600000|2022-07-06 04:10:00|50.43|49.73|50.46|49.76|50.65|49.95|50.39|49.69|409
1657080900000|2022-07-06 04:15:00|50.47|49.77|50.45|49.75|50.55|49.85|50.4|49.7|411
1657081200000|2022-07-06 04:20:00|50.44|49.74|50.67|49.97|50.67|49.97|50.24|49.54|372
1657081500000|2022-07-06 04:25:00|50.72|50.02|50.92|50.22|51.49|50.79|50.72|50.02|371
1657081800000|2022-07-06 04:30:00|50.91|50.21|50.4|49.7|50.91|50.21|50.39|49.69|336
1657082100000|2022-07-06 04:35:00|50.41|49.71|50.5|49.8|50.56|49.86|50.4|49.7|346
1657082400000|2022-07-06 04:40:00|50.51|49.81|50.38|49.68|50.51|49.81|50.32|49.62|260
1657082700000|2022-07-06 04:45:00|50.39|49.69|50.44|49.74|50.49|49.79|50.37|49.67|248
1657083000000|2022-07-06 04:50:00|50.45|49.75|50.49|49.79|50.55|49.85|50.43|49.73|262
1657083300000|2022-07-06 04:55:00|50.47|49.77|50.38|49.68|50.5|49.8|50.27|49.57|300
1657083600000|2022-07-06 05:00:00|50.36|49.66|50.41|49.71|50.49|49.79|50.35|49.65|264
1657083900000|2022-07-06 05:05:00|50.39|49.69|50.46|49.76|50.46|49.76|50.37|49.67|302
1657084200000|2022-07-06 05:10:00|50.44|49.74|50.65|49.95|50.67|49.97|50.43|49.73|311
1657084500000|2022-07-06 05:15:00|50.66|49.96|50.48|49.78|50.66|49.96|50.48|49.78|223
1657084800000|2022-07-06 05:20:00|50.5|49.8|50.14|49.44|50.51|49.81|50.13|49.43|370
1657085100000|2022-07-06 05:25:00|50.15|49.45|50.17|49.47|50.23|49.53|50.08|49.38|307
1657085400000|2022-07-06 05:30:00|50.18|49.48|50.18|49.48|50.21|49.51|50.05|49.35|358
1657085700000|2022-07-06 05:35:00|50.17|49.47|50.19|49.49|50.24|49.54|50.16|49.46|250
1657086000000|2022-07-06 05:40:00|50.2|49.5|50.33|49.63|50.35|49.65|50.19|49.49|290
1657086300000|2022-07-06 05:45:00|50.34|49.64|50.47|49.77|50.54|49.84|50.25|49.55|282
1657086600000|2022-07-06 05:50:00|50.48|49.78|50.43|49.73|50.48|49.78|50.39|49.69|184
1657086900000|2022-07-06 05:55:00|50.44|49.74|50.27|49.57|50.45|49.75|50.13|49.43|265
1657087200000|2022-07-06 06:00:00|50.28|49.58|50.12|49.42|50.3|49.6|50.11|49.41|266
1657087500000|2022-07-06 06:05:00|50.11|49.41|50.13|49.43|50.21|49.51|50.03|49.33|251
1657087800000|2022-07-06 06:10:00|50.12|49.42|50.21|49.51|50.21|49.51|50.07|49.37|260
1657088100000|2022-07-06 06:15:00|50.22|49.52|50.32|49.62|50.4|49.7|50.19|49.49|254
1657088400000|2022-07-06 06:20:00|50.33|49.63|50.26|49.56|50.36|49.66|50.24|49.54|270
1657088700000|2022-07-06 06:25:00|50.27|49.57|50.07|49.37|50.27|49.57|49.93|49.23|357
1657089000000|2022-07-06 06:30:00|50.06|49.36|50.19|49.49|50.24|49.54|50.02|49.32|266
1657089300000|2022-07-06 06:35:00|50.2|49.5|50.14|49.44|50.22|49.52|49.96|49.26|279
1657089600000|2022-07-06 06:40:00|50.15|49.45|50.27|49.57|50.3|49.6|50.11|49.41|181
1657089900000|2022-07-06 06:45:00|50.29|49.59|50.33|49.63|50.37|49.67|50.2|49.5|300
1657090200000|2022-07-06 06:50:00|50.34|49.64|50.37|49.67|50.45|49.75|50.25|49.55|249
1657090500000|2022-07-06 06:55:00|50.36|49.66|50.47|49.77|50.49|49.79|50.36|49.66|237
1657090800000|2022-07-06 07:00:00|50.48|49.78|50.52|49.82|50.65|49.95|50.48|49.78|305
1657091100000|2022-07-06 07:05:00|50.53|49.83|50.38|49.68|50.73|50.03|50.37|49.67|366
1657091400000|2022-07-06 07:10:00|50.37|49.67|50.47|49.77|50.56|49.86|50.37|49.67|293
1657091700000|2022-07-06 07:15:00|50.48|49.78|50.48|49.78|50.54|49.84|50.42|49.72|311
1657092000000|2022-07-06 07:20:00|50.47|49.77|50.52|49.82|50.65|49.95|50.43|49.73|336
1657092300000|2022-07-06 07:25:00|50.5|49.8|50.49|49.79|50.59|49.89|50.43|49.73|336
1657092600000|2022-07-06 07:30:00|50.5|49.8|50.43|49.73|50.57|49.87|50.39|49.69|279
1657092900000|2022-07-06 07:35:00|50.41|49.71|50.49|49.79|50.49|49.79|50.3|49.6|241
1657093200000|2022-07-06 07:40:00|50.47|49.77|50.42|49.72|50.56|49.86|50.37|49.67|260
1657093500000|2022-07-06 07:45:00|50.43|49.73|50.35|49.65|50.44|49.74|50.33|49.63|205
1657093800000|2022-07-06 07:50:00|50.33|49.63|50.38|49.68|50.41|49.71|50.32|49.62|234
1657094100000|2022-07-06 07:55:00|50.37|49.67|50.36|49.66|50.41|49.71|50.28|49.58|258
1657094400000|2022-07-06 08:00:00|50.35|49.65|50.26|49.56|50.38|49.68|50.14|49.44|232
1657094700000|2022-07-06 08:05:00|50.27|49.57|50.53|49.83|50.64|49.94|50.19|49.49|351
1657095000000|2022-07-06 08:10:00|50.52|49.82|50.53|49.83|50.61|49.91|50.52|49.82|229
1657095300000|2022-07-06 08:15:00|50.54|49.84|50.49|49.79|50.54|49.84|50.41|49.71|192
1657095600000|2022-07-06 08:20:00|50.48|49.78|50.48|49.78|50.57|49.87|50.45|49.75|197
1657095900000|2022-07-06 08:25:00|50.47|49.77|50.41|49.71|50.52|49.82|50.34|49.64|261
1657096200000|2022-07-06 08:30:00|50.42|49.72|50.48|49.78|50.52|49.82|50.4|49.7|145
1657096500000|2022-07-06 08:35:00|50.47|49.77|50.47|49.77|50.53|49.83|50.29|49.59|168
1657096800000|2022-07-06 08:40:00|50.49|49.79|50.44|49.74|50.56|49.86|50.42|49.72|227
1657097100000|2022-07-06 08:45:00|50.45|49.75|50.34|49.64|50.46|49.76|50.3|49.6|276
1657097400000|2022-07-06 08:50:00|50.36|49.66|50.47|49.77|50.47|49.77|50.27|49.57|224
1657097700000|2022-07-06 08:55:00|50.46|49.76|50.43|49.73|50.49|49.79|50.41|49.71|209
1657098000000|2022-07-06 09:00:00|50.45|49.75|50.34|49.64|50.52|49.82|50.29|49.59|259
1657098300000|2022-07-06 09:05:00|50.32|49.62|50.52|49.82|50.53|49.83|50.31|49.61|284
1657098600000|2022-07-06 09:10:00|50.51|49.81|50.46|49.76|50.54|49.84|50.41|49.71|205
1657098900000|2022-07-06 09:15:00|50.45|49.75|50.64|49.94|50.64|49.94|50.42|49.72|229
1657099200000|2022-07-06 09:20:00|50.63|49.93|50.71|50.01|50.87|50.17|50.63|49.93|315
1657099500000|2022-07-06 09:25:00|50.72|50.02|50.7|50|50.82|50.12|50.66|49.96|256
1657099800000|2022-07-06 09:30:00|50.73|50.03|50.62|49.92|50.74|50.04|50.57|49.87|192
1657100100000|2022-07-06 09:35:00|50.63|49.93|50.56|49.86|50.69|49.99|50.54|49.84|278
1657100400000|2022-07-06 09:40:00|50.57|49.87|50.58|49.88|50.65|49.95|50.53|49.83|243
1657100700000|2022-07-06 09:45:00|50.59|49.89|50.42|49.72|50.59|49.89|50.37|49.67|229
1657101000000|2022-07-06 09:50:00|50.41|49.71|50.52|49.82|50.53|49.83|50.33|49.63|328
1657101300000|2022-07-06 09:55:00|50.51|49.81|50.43|49.73|50.53|49.83|50.34|49.64|279
1657101600000|2022-07-06 10:00:00|50.45|49.75|50.4|49.7|50.56|49.86|50.38|49.68|217
1657101900000|2022-07-06 10:05:00|50.41|49.71|50.41|49.71|50.56|49.86|50.39|49.69|246
1657102200000|2022-07-06 10:10:00|50.42|49.72|50.38|49.68|50.48|49.78|50.34|49.64|207
1657102500000|2022-07-06 10:15:00|50.39|49.69|50.43|49.73|50.43|49.73|50.34|49.64|201
1657102800000|2022-07-06 10:20:00|50.41|49.71|50.44|49.74|50.45|49.75|50.26|49.56|333
1657103100000|2022-07-06 10:25:00|50.45|49.75|50.58|49.88|50.58|49.88|50.4|49.7|289
1657103400000|2022-07-06 10:30:00|50.57|49.87|50.65|49.95|50.7|50|50.57|49.87|251
1657103700000|2022-07-06 10:35:00|50.64|49.94|50.44|49.74|50.66|49.96|50.35|49.65|307
1657104000000|2022-07-06 10:40:00|50.43|49.73|50.48|49.78|50.55|49.85|50.31|49.61|273
1657104300000|2022-07-06 10:45:00|50.49|49.79|50.35|49.65|50.51|49.81|50.34|49.64|208
1657104600000|2022-07-06 10:50:00|50.34|49.64|50.35|49.65|50.4|49.7|50.32|49.62|209
1657104900000|2022-07-06 10:55:00|50.34|49.64|50.39|49.69|50.41|49.71|50.31|49.61|179
1657105200000|2022-07-06 11:00:00|50.38|49.68|50.43|49.73|50.47|49.77|50.37|49.67|224
1657105500000|2022-07-06 11:05:00|50.42|49.72|50.49|49.79|50.56|49.86|50.36|49.66|264
1657105800000|2022-07-06 11:10:00|50.48|49.78|50.36|49.66|50.51|49.81|50.34|49.64|239
1657106100000|2022-07-06 11:15:00|50.35|49.65|50.26|49.56|50.36|49.66|50.22|49.52|275
1657106400000|2022-07-06 11:20:00|50.25|49.55|50.32|49.62|50.34|49.64|50.23|49.53|163
1657106700000|2022-07-06 11:25:00|50.3|49.6|50.33|49.63|50.36|49.66|50.27|49.57|184
1657107000000|2022-07-06 11:30:00|50.32|49.62|50.45|49.75|50.5|49.8|50.29|49.59|183
1657107300000|2022-07-06 11:35:00|50.44|49.74|50.46|49.76|50.51|49.81|50.43|49.73|191
1657107600000|2022-07-06 11:40:00|50.47|49.77|50.47|49.77|50.49|49.79|50.42|49.72|171
1657107900000|2022-07-06 11:45:00|50.48|49.78|50.34|49.64|50.48|49.78|50.29|49.59|242
1657108200000|2022-07-06 11:50:00|50.35|49.65|50.38|49.68|50.43|49.73|50.3|49.6|198
1657108500000|2022-07-06 11:55:00|50.39|49.69|50.37|49.67|50.42|49.72|50.32|49.62|217
1657108800000|2022-07-06 12:00:00|50.36|49.66|50.2|49.5|50.45|49.75|50.05|49.35|303
1657109100000|2022-07-06 12:05:00|50.19|49.49|50.11|49.41|50.25|49.55|50.06|49.36|242
1657109400000|2022-07-06 12:10:00|50.12|49.42|50.14|49.44|50.18|49.48|50.03|49.33|238
1657109700000|2022-07-06 12:15:00|50.13|49.43|50.28|49.58|50.32|49.62|50.08|49.38|340
1657110000000|2022-07-06 12:20:00|50.26|49.56|50.49|49.79|50.54|49.84|50.26|49.56|396
1657110300000|2022-07-06 12:25:00|50.48|49.78|50.26|49.56|50.49|49.79|50.26|49.56|281
1657110600000|2022-07-06 12:30:00|50.29|49.59|50.36|49.66|50.4|49.7|50.27|49.57|244
1657110900000|2022-07-06 12:35:00|50.35|49.65|50.37|49.67|50.42|49.72|50.34|49.64|207
1657111200000|2022-07-06 12:40:00|50.36|49.66|50.4|49.7|50.45|49.75|50.29|49.59|297
1657111500000|2022-07-06 12:45:00|50.41|49.71|50.38|49.68|50.44|49.74|50.33|49.63|264
1657111800000|2022-07-06 12:50:00|50.39|49.69|50.35|49.65|50.41|49.71|50.29|49.59|232
1657112100000|2022-07-06 12:55:00|50.33|49.63|50.36|49.66|50.39|49.69|50.3|49.6|196
1657112400000|2022-07-06 13:00:00|50.37|49.67|50.3|49.6|50.37|49.67|50.26|49.56|238
1657112700000|2022-07-06 13:05:00|50.29|49.59|50.26|49.56|50.34|49.64|50.23|49.53|135
1657113000000|2022-07-06 13:10:00|50.27|49.57|50.46|49.76|50.49|49.79|50.23|49.53|156
1657113300000|2022-07-06 13:15:00|50.47|49.77|50.5|49.8|50.51|49.81|50.35|49.65|224
1657113600000|2022-07-06 13:20:00|50.48|49.78|50.51|49.81|50.55|49.85|50.46|49.76|283
1657113900000|2022-07-06 13:25:00|50.5|49.8|50.51|49.81|50.54|49.84|50.41|49.71|216
1657114200000|2022-07-06 13:30:00|50.52|49.82|50.64|49.94|50.76|50.06|50.42|49.72|405
1657114500000|2022-07-06 13:35:00|50.63|49.93|50.23|49.53|50.64|49.94|50.21|49.51|352
1657114800000|2022-07-06 13:40:00|50.24|49.54|50.22|49.52|50.28|49.58|50.05|49.35|435
1657115100000|2022-07-06 13:45:00|50.21|49.51|50.09|49.39|50.23|49.53|49.98|49.28|446
1657115400000|2022-07-06 13:50:00|50.08|49.38|50.14|49.44|50.18|49.48|50.07|49.37|427
1657115700000|2022-07-06 13:55:00|50.15|49.45|50.25|49.55|50.25|49.55|50.09|49.39|455
1657116000000|2022-07-06 14:00:00|50.24|49.54|50.26|49.56|50.3|49.6|50.11|49.41|484
1657116300000|2022-07-06 14:05:00|50.25|49.55|50.38|49.68|50.42|49.72|50.19|49.49|381
1657116600000|2022-07-06 14:10:00|50.37|49.67|50.13|49.43|50.4|49.7|50.02|49.32|356
1657116900000|2022-07-06 14:15:00|50.12|49.42|50.06|49.36|50.16|49.46|50.02|49.32|323
1657117200000|2022-07-06 14:20:00|50.07|49.37|50.07|49.37|50.12|49.42|50|49.3|269
1657117500000|2022-07-06 14:25:00|50.04|49.34|50.17|49.47|50.22|49.52|50.03|49.33|337
1657117800000|2022-07-06 14:30:00|50.18|49.48|50.21|49.51|50.31|49.61|50.16|49.46|269
1657118100000|2022-07-06 14:35:00|50.2|49.5|50.25|49.55|50.27|49.57|50.13|49.43|266
1657118400000|2022-07-06 14:40:00|50.26|49.56|50.34|49.64|50.35|49.65|50.17|49.47|229
1657118700000|2022-07-06 14:45:00|50.33|49.63|50.28|49.58|50.39|49.69|50.28|49.58|287
1657119000000|2022-07-06 14:50:00|50.29|49.59|50.24|49.54|50.3|49.6|50.18|49.48|215
1657119300000|2022-07-06 14:55:00|50.23|49.53|50.25|49.55|50.28|49.58|50.13|49.43|218
1657119600000|2022-07-06 15:00:00|50.27|49.57|50.1|49.4|50.27|49.57|50.05|49.35|273
1657119900000|2022-07-06 15:05:00|50.11|49.41|50.11|49.41|50.16|49.46|50.06|49.36|162
1657120200000|2022-07-06 15:10:00|50.1|49.4|50.09|49.39|50.12|49.42|49.97|49.27|280
1657120500000|2022-07-06 15:15:00|50.07|49.37|50.16|49.46|50.19|49.49|50.06|49.36|279
1657120800000|2022-07-06 15:20:00|50.17|49.47|50.08|49.38|50.23|49.53|50.05|49.35|316
1657121100000|2022-07-06 15:25:00|50.09|49.39|50.03|49.33|50.1|49.4|49.98|49.28|278
1657121400000|2022-07-06 15:30:00|50.02|49.32|50.01|49.31|50.06|49.36|49.92|49.22|150
1657121700000|2022-07-06 15:35:00|49.99|49.29|49.97|49.27|50.04|49.34|49.94|49.24|211
1657122000000|2022-07-06 15:40:00|49.96|49.26|50.04|49.34|50.14|49.44|49.9|49.2|261
1657122300000|2022-07-06 15:45:00|50.05|49.35|50.26|49.56|50.28|49.58|50.01|49.31|341
1657122600000|2022-07-06 15:50:00|50.25|49.55|50.21|49.51|50.26|49.56|50.18|49.48|206
1657122900000|2022-07-06 15:55:00|50.19|49.49|50.28|49.58|50.29|49.59|50.15|49.45|236
1657123200000|2022-07-06 16:00:00|50.29|49.59|50.24|49.54|50.31|49.61|50.21|49.51|212
1657123500000|2022-07-06 16:05:00|50.25|49.55|50.26|49.56|50.3|49.6|50.21|49.51|280
1657123800000|2022-07-06 16:10:00|50.27|49.57|50.31|49.61|50.33|49.63|50.22|49.52|262
1657124100000|2022-07-06 16:15:00|50.29|49.59|50.43|49.73|50.47|49.77|50.26|49.56|393
1657124400000|2022-07-06 16:20:00|50.44|49.74|50.22|49.52|50.47|49.77|50.21|49.51|318
1657124700000|2022-07-06 16:25:00|50.24|49.54|50.36|49.66|50.36|49.66|50.24|49.54|108
1657125000000|2022-07-06 16:30:00|50.37|49.67|50.3|49.6|50.38|49.68|50.24|49.54|145
1657125300000|2022-07-06 16:35:00|50.31|49.61|50.36|49.66|50.4|49.7|50.27|49.57|245
1657125600000|2022-07-06 16:40:00|50.35|49.65|50.34|49.64|50.37|49.67|50.26|49.56|172
1657125900000|2022-07-06 16:45:00|50.33|49.63|50.36|49.66|50.45|49.75|50.31|49.61|199
1657126200000|2022-07-06 16:50:00|50.35|49.65|50.36|49.66|50.45|49.75|50.26|49.56|268
1657126500000|2022-07-06 16:55:00|50.35|49.65|50.35|49.65|50.39|49.69|50.29|49.59|174
1657126800000|2022-07-06 17:00:00|50.36|49.66|50.38|49.68|50.5|49.8|50.33|49.63|335
1657127100000|2022-07-06 17:05:00|50.39|49.69|50.39|49.69|50.46|49.76|50.39|49.69|123
1657127400000|2022-07-06 17:10:00|50.4|49.7|50.3|49.6|50.43|49.73|50.25|49.55|219
1657127700000|2022-07-06 17:15:00|50.29|49.59|50.21|49.51|50.33|49.63|50.15|49.45|194
1657128000000|2022-07-06 17:20:00|50.2|49.5|50.17|49.47|50.23|49.53|50.08|49.38|242
1657128300000|2022-07-06 17:25:00|50.16|49.46|50.11|49.41|50.18|49.48|50.05|49.35|221
1657128600000|2022-07-06 17:30:00|50.09|49.39|49.98|49.28|50.1|49.4|49.94|49.24|184
1657128900000|2022-07-06 17:35:00|49.97|49.27|49.97|49.27|50.01|49.31|49.95|49.25|126
1657129200000|2022-07-06 17:40:00|49.99|49.29|49.97|49.27|50.07|49.37|49.94|49.24|204
1657129500000|2022-07-06 17:45:00|49.96|49.26|50.03|49.33|50.05|49.35|49.93|49.23|231
1657129800000|2022-07-06 17:50:00|50.02|49.32|50.06|49.36|50.11|49.41|49.96|49.26|214
1657130100000|2022-07-06 17:55:00|50.07|49.37|50.18|49.48|50.24|49.54|50.05|49.35|229
1657130400000|2022-07-06 18:00:00|50.16|49.46|50.02|49.32|50.27|49.57|49.98|49.28|451
1657130700000|2022-07-06 18:05:00|50.03|49.33|50.18|49.48|50.45|49.75|50.03|49.33|417
1657131000000|2022-07-06 18:10:00|50.17|49.47|50.18|49.48|50.22|49.52|49.94|49.24|421
1657131300000|2022-07-06 18:15:00|50.17|49.47|49.99|49.29|50.19|49.49|49.97|49.27|363
1657131600000|2022-07-06 18:20:00|50|49.3|50.17|49.47|50.19|49.49|49.99|49.29|340
1657131900000|2022-07-06 18:25:00|50.16|49.46|50.32|49.62|50.34|49.64|50.03|49.33|352
1657132200000|2022-07-06 18:30:00|50.35|49.65|50.39|49.69|50.51|49.81|50.33|49.63|364
1657132500000|2022-07-06 18:35:00|50.4|49.7|50.41|49.71|50.46|49.76|50.32|49.62|374
1657132800000|2022-07-06 18:40:00|50.42|49.72|50.52|49.82|50.59|49.89|50.4|49.7|389
1657133100000|2022-07-06 18:45:00|50.54|49.84|50.58|49.88|50.61|49.91|50.51|49.81|274
1657133400000|2022-07-06 18:50:00|50.57|49.87|50.54|49.84|50.63|49.93|50.45|49.75|300
1657133700000|2022-07-06 18:55:00|50.53|49.83|50.53|49.83|50.58|49.88|50.5|49.8|229
1657134000000|2022-07-06 19:00:00|50.54|49.84|50.45|49.75|50.57|49.87|50.42|49.72|187
1657134300000|2022-07-06 19:05:00|50.44|49.74|50.63|49.93|50.64|49.94|50.42|49.72|228
1657134600000|2022-07-06 19:10:00|50.66|49.96|50.76|50.06|50.77|50.07|50.63|49.93|209
1657134900000|2022-07-06 19:15:00|50.74|50.04|50.68|49.98|50.76|50.06|50.65|49.95|220
1657135200000|2022-07-06 19:20:00|50.67|49.97|50.8|50.1|50.8|50.1|50.66|49.96|181
1657135500000|2022-07-06 19:25:00|50.81|50.11|50.66|49.96|50.81|50.11|50.65|49.95|178
1657135800000|2022-07-06 19:30:00|50.67|49.97|50.57|49.87|50.67|49.97|50.51|49.81|205
1657136100000|2022-07-06 19:35:00|50.56|49.86|50.47|49.77|50.68|49.98|50.46|49.76|186
1657136400000|2022-07-06 19:40:00|50.48|49.78|50.37|49.67|50.5|49.8|50.34|49.64|198
1657136700000|2022-07-06 19:45:00|50.36|49.66|50.29|49.59|50.38|49.68|50.26|49.56|263
1657137000000|2022-07-06 19:50:00|50.3|49.6|50.27|49.57|50.31|49.61|50.21|49.51|239
1657137300000|2022-07-06 19:55:00|50.26|49.56|50.44|49.74|50.44|49.74|50.24|49.54|216
1657137600000|2022-07-06 20:00:00|50.43|49.73|50.49|49.79|50.54|49.84|50.36|49.66|291
1657137900000|2022-07-06 20:05:00|50.47|49.77|50.53|49.83|50.56|49.86|50.37|49.67|202
1657138200000|2022-07-06 20:10:00|50.54|49.84|50.42|49.72|50.55|49.85|50.42|49.72|147
1657138500000|2022-07-06 20:15:00|50.41|49.71|50.33|49.63|50.45|49.75|50.3|49.6|155
1657138800000|2022-07-06 20:20:00|50.32|49.62|50.28|49.58|50.35|49.65|50.27|49.57|196
1657139100000|2022-07-06 20:25:00|50.29|49.59|50.35|49.65|50.4|49.7|50.28|49.58|101
1657139400000|2022-07-06 20:30:00|50.38|49.68|50.49|49.79|50.49|49.79|50.35|49.65|183
1657139700000|2022-07-06 20:35:00|50.48|49.78|50.42|49.72|50.5|49.8|50.42|49.72|117
1657140000000|2022-07-06 20:40:00|50.43|49.73|50.34|49.64|50.51|49.81|50.31|49.61|185
1657140300000|2022-07-06 20:45:00|50.33|49.63|50.47|49.77|50.47|49.77|50.31|49.61|228
1657140600000|2022-07-06 20:50:00|50.46|49.76|50.63|49.93|50.71|50.01|50.42|49.72|216
1657140900000|2022-07-06 20:55:00|50.67|49.97|50.66|49.96|50.78|50.08|50.64|49.94|190
1657141200000|2022-07-06 21:00:00|50.67|49.97|50.61|49.91|50.73|50.03|50.61|49.91|139
1657141500000|2022-07-06 21:05:00|50.6|49.9|50.53|49.83|50.63|49.93|50.53|49.83|89
1657141800000|2022-07-06 21:10:00|50.54|49.84|50.63|49.93|50.65|49.95|50.54|49.84|206
1657142100000|2022-07-06 21:15:00|50.62|49.92|50.56|49.86|50.63|49.93|50.54|49.84|60
1657142400000|2022-07-06 21:20:00|50.57|49.87|50.48|49.78|50.57|49.87|50.43|49.73|121
1657142700000|2022-07-06 21:25:00|50.49|49.79|50.49|49.79|50.51|49.81|50.46|49.76|112
1657143000000|2022-07-06 21:30:00|50.47|49.77|50.43|49.73|50.5|49.8|50.41|49.71|100
1657143300000|2022-07-06 21:35:00|50.44|49.74|50.46|49.76|50.47|49.77|50.42|49.72|152
1657143600000|2022-07-06 21:40:00|50.47|49.77|50.34|49.64|50.49|49.79|50.31|49.61|108
1657143900000|2022-07-06 21:45:00|50.35|49.65|50.39|49.69|50.41|49.71|50.3|49.6|121
1657144200000|2022-07-06 21:50:00|50.4|49.7|50.47|49.77|50.47|49.77|50.38|49.68|109
1657144500000|2022-07-06 21:55:00|50.46|49.76|50.51|49.81|50.51|49.81|50.43|49.73|98
1657144800000|2022-07-06 22:00:00|50.48|49.78|50.59|49.89|50.6|49.9|50.48|49.78|169
1657145100000|2022-07-06 22:05:00|50.6|49.9|50.93|50.23|50.97|50.27|50.56|49.86|373
1657145400000|2022-07-06 22:10:00|50.94|50.24|50.84|50.14|51.01|50.31|50.83|50.13|273
1657145700000|2022-07-06 22:15:00|50.83|50.13|50.79|50.09|50.91|50.21|50.7|50|287
1657146000000|2022-07-06 22:20:00|50.8|50.1|50.73|50.03|50.82|50.12|50.66|49.96|225
1657146300000|2022-07-06 22:25:00|50.74|50.04|50.65|49.95|50.75|50.05|50.64|49.94|187
1657146600000|2022-07-06 22:30:00|50.66|49.96|50.59|49.89|50.66|49.96|50.59|49.89|172
1657146900000|2022-07-06 22:35:00|50.6|49.9|50.69|49.99|50.73|50.03|50.59|49.89|250
1657147200000|2022-07-06 22:40:00|50.7|50|50.81|50.11|50.85|50.15|50.68|49.98|178
1657147500000|2022-07-06 22:45:00|50.8|50.1|50.61|49.91|50.82|50.12|50.6|49.9|182
1657147800000|2022-07-06 22:50:00|50.62|49.92|50.7|50|50.73|50.03|50.59|49.89|228
1657148100000|2022-07-06 22:55:00|50.69|49.99|50.74|50.04|50.78|50.08|50.68|49.98|242
1657148400000|2022-07-06 23:00:00|50.75|50.05|51|50.3|51.01|50.31|50.68|49.98|341
1657148700000|2022-07-06 23:05:00|51.01|50.31|50.87|50.17|51.07|50.37|50.84|50.14|352
1657149000000|2022-07-06 23:10:00|50.86|50.16|50.92|50.22|50.93|50.23|50.83|50.13|276
1657149300000|2022-07-06 23:15:00|50.9|50.2|50.84|50.14|50.99|50.29|50.82|50.12|228
1657149600000|2022-07-06 23:20:00|50.82|50.12|50.76|50.06|50.88|50.18|50.73|50.03|197
1657149900000|2022-07-06 23:25:00|50.77|50.07|50.85|50.15|50.93|50.23|50.76|50.06|238
1657150200000|2022-07-06 23:30:00|50.84|50.14|50.86|50.16|50.94|50.24|50.84|50.14|147
1657150500000|2022-07-06 23:35:00|50.87|50.17|50.71|50.01|50.88|50.18|50.7|50|177
1657150800000|2022-07-06 23:40:00|50.72|50.02|50.66|49.96|50.74|50.04|50.65|49.95|135
1657151100000|2022-07-06 23:45:00|50.65|49.95|50.69|49.99|50.7|50|50.63|49.93|189
1657151400000|2022-07-06 23:50:00|50.68|49.98|50.7|50|50.76|50.06|50.67|49.97|177
1657151700000|2022-07-06 23:55:00|50.69|49.99|50.68|49.98|50.71|50.01|50.64|49.94|260
1657152000000|2022-07-07 00:00:00|50.67|49.97|50.54|49.84|50.76|50.06|50.52|49.82|315
1657152300000|2022-07-07 00:05:00|50.53|49.83|50.63|49.93|50.65|49.95|50.48|49.78|307
1657152600000|2022-07-07 00:10:00|50.62|49.92|50.87|50.17|50.88|50.18|50.6|49.9|216
1657152900000|2022-07-07 00:15:00|50.86|50.16|50.72|50.02|50.92|50.22|50.69|49.99|278
1657153200000|2022-07-07 00:20:00|50.7|50|50.8|50.1|50.81|50.11|50.62|49.92|305
1657153500000|2022-07-07 00:25:00|50.79|50.09|50.74|50.04|50.82|50.12|50.72|50.02|226
1657153800000|2022-07-07 00:30:00|50.72|50.02|50.72|50.02|50.8|50.1|50.72|50.02|234
1657154100000|2022-07-07 00:35:00|50.74|50.04|50.78|50.08|50.82|50.12|50.72|50.02|227
1657154400000|2022-07-07 00:40:00|50.77|50.07|50.81|50.11|50.9|50.2|50.74|50.04|206
1657154700000|2022-07-07 00:45:00|50.82|50.12|50.72|50.02|50.87|50.17|50.7|50|190
1657155000000|2022-07-07 00:50:00|50.73|50.03|50.74|50.04|50.75|50.05|50.64|49.94|232
1657155300000|2022-07-07 00:55:00|50.75|50.05|50.68|49.98|50.76|50.06|50.66|49.96|204
1657155600000|2022-07-07 01:00:00|50.67|49.97|50.57|49.87|50.68|49.98|50.53|49.83|221
1657155900000|2022-07-07 01:05:00|50.56|49.86|50.51|49.81|50.58|49.88|50.48|49.78|123
1657156200000|2022-07-07 01:10:00|50.5|49.8|50.55|49.85|50.57|49.87|50.48|49.78|166
1657156500000|2022-07-07 01:15:00|50.54|49.84|50.55|49.85|50.66|49.96|50.53|49.83|198
1657156800000|2022-07-07 01:20:00|50.54|49.84|50.74|50.04|50.74|50.04|50.51|49.81|183
1657157100000|2022-07-07 01:25:00|50.73|50.03|50.65|49.95|50.76|50.06|50.64|49.94|149
1657157400000|2022-07-07 01:30:00|50.67|49.97|50.64|49.94|50.68|49.98|50.59|49.89|155
1657157700000|2022-07-07 01:35:00|50.65|49.95|50.61|49.91|50.65|49.95|50.6|49.9|104
1657158000000|2022-07-07 01:40:00|50.62|49.92|50.53|49.83|50.62|49.92|50.47|49.77|191
1657158300000|2022-07-07 01:45:00|50.52|49.82|50.55|49.85|50.57|49.87|50.5|49.8|188
1657158600000|2022-07-07 01:50:00|50.54|49.84|50.47|49.77|50.61|49.91|50.45|49.75|158
1657158900000|2022-07-07 01:55:00|50.45|49.75|50.48|49.78|50.5|49.8|50.4|49.7|164
1657159200000|2022-07-07 02:00:00|50.49|49.79|50.47|49.77|50.57|49.87|50.41|49.71|234
1657159500000|2022-07-07 02:05:00|50.48|49.78|50.48|49.78|50.5|49.8|50.41|49.71|170
1657159800000|2022-07-07 02:10:00|50.5|49.8|50.45|49.75|50.5|49.8|50.44|49.74|63
1657160100000|2022-07-07 02:15:00|50.46|49.76|50.29|49.59|50.51|49.81|50.25|49.55|208
1657160400000|2022-07-07 02:20:00|50.3|49.6|50.45|49.75|50.53|49.83|50.23|49.53|227
1657160700000|2022-07-07 02:25:00|50.46|49.76|50.36|49.66|50.46|49.76|50.32|49.62|188
1657161000000|2022-07-07 02:30:00|50.35|49.65|50.21|49.51|50.38|49.68|50.21|49.51|305
1657161300000|2022-07-07 02:35:00|50.22|49.52|50.25|49.55|50.29|49.59|50.2|49.5|321
1657161600000|2022-07-07 02:40:00|50.26|49.56|50.32|49.62|50.34|49.64|50.24|49.54|225
1657161900000|2022-07-07 02:45:00|50.31|49.61|50.3|49.6|50.35|49.65|50.25|49.55|208
1657162200000|2022-07-07 02:50:00|50.31|49.61|50.34|49.64|50.35|49.65|50.3|49.6|172
1657162500000|2022-07-07 02:55:00|50.33|49.63|50.31|49.61|50.35|49.65|50.28|49.58|144
1657162800000|2022-07-07 03:00:00|50.32|49.62|50.22|49.52|50.32|49.62|50.19|49.49|98
1657163100000|2022-07-07 03:05:00|50.2|49.5|50.26|49.56|50.3|49.6|50.19|49.49|147
1657163400000|2022-07-07 03:10:00|50.27|49.57|50.33|49.63|50.33|49.63|50.24|49.54|206
1657163700000|2022-07-07 03:15:00|50.32|49.62|50.32|49.62|50.34|49.64|50.27|49.57|174
1657164000000|2022-07-07 03:20:00|50.31|49.61|50.24|49.54|50.32|49.62|50.21|49.51|99
1657164300000|2022-07-07 03:25:00|50.23|49.53|50.27|49.57|50.27|49.57|50.18|49.48|114
1657164600000|2022-07-07 03:30:00|50.26|49.56|50.27|49.57|50.31|49.61|50.17|49.47|174
1657164900000|2022-07-07 03:35:00|50.28|49.58|50.3|49.6|50.31|49.61|50.23|49.53|126
1657165200000|2022-07-07 03:40:00|50.29|49.59|50.35|49.65|50.4|49.7|50.27|49.57|223
1657165500000|2022-07-07 03:45:00|50.36|49.66|50.27|49.57|50.42|49.72|50.23|49.53|247
1657165800000|2022-07-07 03:50:00|50.28|49.58|50.29|49.59|50.34|49.64|50.27|49.57|141
1657166100000|2022-07-07 03:55:00|50.3|49.6|50.33|49.63|50.35|49.65|50.29|49.59|152
1657166400000|2022-07-07 04:00:00|50.32|49.62|50.32|49.62|50.37|49.67|50.29|49.59|250
1657166700000|2022-07-07 04:05:00|50.31|49.61|50.24|49.54|50.34|49.64|50.21|49.51|247
1657167000000|2022-07-07 04:10:00|50.23|49.53|50.26|49.56|50.27|49.57|50.2|49.5|155
1657167300000|2022-07-07 04:15:00|50.27|49.57|50.31|49.61|50.32|49.62|50.22|49.52|184
1657167600000|2022-07-07 04:20:00|50.3|49.6|50.22|49.52|50.31|49.61|50.2|49.5|210
1657167900000|2022-07-07 04:25:00|50.21|49.51|50.17|49.47|50.24|49.54|50.16|49.46|160
1657168200000|2022-07-07 04:30:00|50.16|49.46|50.18|49.48|50.19|49.49|50.1|49.4|379
1657168500000|2022-07-07 04:35:00|50.19|49.49|50.3|49.6|50.3|49.6|50.14|49.44|287
1657168800000|2022-07-07 04:40:00|50.29|49.59|50.22|49.52|50.3|49.6|50.2|49.5|231
1657169100000|2022-07-07 04:45:00|50.21|49.51|50.25|49.55|50.26|49.56|50.16|49.46|196
1657169400000|2022-07-07 04:50:00|50.24|49.54|50.24|49.54|50.27|49.57|50.22|49.52|114
1657169700000|2022-07-07 04:55:00|50.23|49.53|50.24|49.54|50.31|49.61|50.22|49.52|181
1657170000000|2022-07-07 05:00:00|50.23|49.53|50.25|49.55|50.27|49.57|50.19|49.49|150
1657170300000|2022-07-07 05:05:00|50.27|49.57|50.35|49.65|50.36|49.66|50.25|49.55|62
1657170600000|2022-07-07 05:10:00|50.36|49.66|50.36|49.66|50.38|49.68|50.32|49.62|88
1657170900000|2022-07-07 05:15:00|50.35|49.65|50.3|49.6|50.39|49.69|50.29|49.59|58
1657171200000|2022-07-07 05:20:00|50.29|49.59|50.28|49.58|50.33|49.63|50.26|49.56|185
1657171500000|2022-07-07 05:25:00|50.29|49.59|50.3|49.6|50.33|49.63|50.25|49.55|209
1657171800000|2022-07-07 05:30:00|50.29|49.59|50.33|49.63|50.35|49.65|50.25|49.55|162
1657172100000|2022-07-07 05:35:00|50.34|49.64|50.32|49.62|50.34|49.64|50.27|49.57|193
1657172400000|2022-07-07 05:40:00|50.34|49.64|50.28|49.58|50.34|49.64|50.25|49.55|164
1657172700000|2022-07-07 05:45:00|50.29|49.59|50.28|49.58|50.34|49.64|50.27|49.57|145
1657173000000|2022-07-07 05:50:00|50.27|49.57|50.18|49.48|50.29|49.59|50.15|49.45|253
1657173300000|2022-07-07 05:55:00|50.16|49.46|50.18|49.48|50.2|49.5|50.14|49.44|176
1657173600000|2022-07-07 06:00:00|50.17|49.47|50.17|49.47|50.22|49.52|50.12|49.42|136
1657173900000|2022-07-07 06:05:00|50.15|49.45|50.19|49.49|50.23|49.53|50.13|49.43|91
1657174200000|2022-07-07 06:10:00|50.2|49.5|50.19|49.49|50.21|49.51|50.15|49.45|121
1657174500000|2022-07-07 06:15:00|50.2|49.5|50.19|49.49|50.26|49.56|50.17|49.47|175
1657174800000|2022-07-07 06:20:00|50.18|49.48|50.18|49.48|50.22|49.52|50.14|49.44|229
1657175100000|2022-07-07 06:25:00|50.17|49.47|50.22|49.52|50.22|49.52|50.14|49.44|181
1657175400000|2022-07-07 06:30:00|50.23|49.53|50.22|49.52|50.28|49.58|50.14|49.44|186
1657175700000|2022-07-07 06:35:00|50.23|49.53|50.29|49.59|50.31|49.61|50.2|49.5|178
1657176000000|2022-07-07 06:40:00|50.28|49.58|50.29|49.59|50.31|49.61|50.25|49.55|176
1657176300000|2022-07-07 06:45:00|50.3|49.6|50.15|49.45|50.31|49.61|50.14|49.44|240
1657176600000|2022-07-07 06:50:00|50.16|49.46|50.24|49.54|50.26|49.56|50.15|49.45|130
1657176900000|2022-07-07 06:55:00|50.23|49.53|50.22|49.52|50.25|49.55|50.18|49.48|158
1657177200000|2022-07-07 07:00:00|50.21|49.51|50.23|49.53|50.3|49.6|50.19|49.49|177
1657177500000|2022-07-07 07:05:00|50.22|49.52|50.26|49.56|50.32|49.62|50.22|49.52|169
1657177800000|2022-07-07 07:10:00|50.25|49.55|50.22|49.52|50.29|49.59|50.21|49.51|152
1657178100000|2022-07-07 07:15:00|50.23|49.53|50.15|49.45|50.23|49.53|50.12|49.42|222
1657178400000|2022-07-07 07:20:00|50.14|49.44|50.18|49.48|50.23|49.53|50.1|49.4|226
1657178700000|2022-07-07 07:25:00|50.19|49.49|50.23|49.53|50.25|49.55|50.18|49.48|172
1657179000000|2022-07-07 07:30:00|50.21|49.51|50.35|49.65|50.37|49.67|50.2|49.5|239
1657179300000|2022-07-07 07:35:00|50.34|49.64|50.37|49.67|50.38|49.68|50.33|49.63|227
1657179600000|2022-07-07 07:40:00|50.36|49.66|50.34|49.64|50.4|49.7|50.33|49.63|187
1657179900000|2022-07-07 07:45:00|50.33|49.63|50.4|49.7|50.43|49.73|50.33|49.63|222
1657180200000|2022-07-07 07:50:00|50.39|49.69|50.36|49.66|50.41|49.71|50.34|49.64|203
1657180500000|2022-07-07 07:55:00|50.35|49.65|50.36|49.66|50.42|49.72|50.32|49.62|239
1657180800000|2022-07-07 08:00:00|50.37|49.67|50.41|49.71|50.43|49.73|50.36|49.66|186
1657181100000|2022-07-07 08:05:00|50.4|49.7|50.44|49.74|50.46|49.76|50.38|49.68|237
1657181400000|2022-07-07 08:10:00|50.43|49.73|50.43|49.73|50.49|49.79|50.42|49.72|129
1657181700000|2022-07-07 08:15:00|50.44|49.74|50.35|49.65|50.45|49.75|50.28|49.58|220
1657182000000|2022-07-07 08:20:00|50.34|49.64|50.33|49.63|50.38|49.68|50.32|49.62|231
1657182300000|2022-07-07 08:25:00|50.34|49.64|50.39|49.69|50.39|49.69|50.3|49.6|256
1657182600000|2022-07-07 08:30:00|50.4|49.7|50.36|49.66|50.45|49.75|50.36|49.66|131
1657182900000|2022-07-07 08:35:00|50.37|49.67|50.37|49.67|50.42|49.72|50.34|49.64|160
1657183200000|2022-07-07 08:40:00|50.38|49.68|50.4|49.7|50.42|49.72|50.32|49.62|146
1657183500000|2022-07-07 08:45:00|50.41|49.71|50.56|49.86|50.63|49.93|50.41|49.71|286
1657183800000|2022-07-07 08:50:00|50.57|49.87|50.64|49.94|50.66|49.96|50.57|49.87|268
1657184100000|2022-07-07 08:55:00|50.65|49.95|50.68|49.98|50.72|50.02|50.52|49.82|234
1657184400000|2022-07-07 09:00:00|50.67|49.97|50.73|50.03|50.87|50.17|50.64|49.94|243
1657184700000|2022-07-07 09:05:00|50.74|50.04|50.75|50.05|50.77|50.07|50.67|49.97|227
1657185000000|2022-07-07 09:10:00|50.76|50.06|50.74|50.04|50.79|50.09|50.73|50.03|196
1657185300000|2022-07-07 09:15:00|50.75|50.05|50.76|50.06|50.77|50.07|50.72|50.02|127
1657185600000|2022-07-07 09:20:00|50.74|50.04|50.68|49.98|50.76|50.06|50.68|49.98|190
1657185900000|2022-07-07 09:25:00|50.7|50|50.69|49.99|50.71|50.01|50.67|49.97|225
1657186200000|2022-07-07 09:30:00|50.68|49.98|50.7|50|50.7|50|50.66|49.96|144
1657186500000|2022-07-07 09:35:00|50.69|49.99|50.69|49.99|50.71|50.01|50.67|49.97|83
1657186800000|2022-07-07 09:40:00|50.7|50|50.7|50|50.71|50.01|50.69|49.99|19
1657187100000|2022-07-07 09:45:00|50.71|50.01|50.75|50.05|50.84|50.14|50.71|50.01|198
1657187400000|2022-07-07 09:50:00|50.74|50.04|50.65|49.95|50.81|50.11|50.65|49.95|229
1657187700000|2022-07-07 09:55:00|50.66|49.96|50.6|49.9|50.67|49.97|50.6|49.9|142
1657188000000|2022-07-07 10:00:00|50.61|49.91|50.61|49.91|50.62|49.92|50.54|49.84|53
1657188300000|2022-07-07 10:05:00|50.62|49.92|50.58|49.88|50.64|49.94|50.57|49.87|41
1657188600000|2022-07-07 10:10:00|50.57|49.87|50.54|49.84|50.57|49.87|50.53|49.83|97
1657188900000|2022-07-07 10:15:00|50.53|49.83|50.54|49.84|50.59|49.89|50.53|49.83|66
1657189200000|2022-07-07 10:20:00|50.55|49.85|50.55|49.85|50.56|49.86|50.51|49.81|75
1657189500000|2022-07-07 10:25:00|50.56|49.86|50.53|49.83|50.56|49.86|50.53|49.83|44
1657189800000|2022-07-07 10:30:00|50.54|49.84|50.52|49.82|50.58|49.88|50.52|49.82|83
1657190100000|2022-07-07 10:35:00|50.53|49.83|50.57|49.87|50.6|49.9|50.52|49.82|100
1657190400000|2022-07-07 10:40:00|50.55|49.85|50.56|49.86|50.59|49.89|50.53|49.83|129
1657190700000|2022-07-07 10:45:00|50.57|49.87|50.49|49.79|50.6|49.9|50.45|49.75|169
1657191000000|2022-07-07 10:50:00|50.48|49.78|50.47|49.77|50.53|49.83|50.45|49.75|140
1657191300000|2022-07-07 10:55:00|50.48|49.78|50.6|49.9|50.61|49.91|50.48|49.78|175
1657191600000|2022-07-07 11:00:00|50.59|49.89|50.44|49.74|50.61|49.91|50.43|49.73|174
1657191900000|2022-07-07 11:05:00|50.45|49.75|50.53|49.83|50.55|49.85|50.43|49.73|153
1657192200000|2022-07-07 11:10:00|50.52|49.82|50.48|49.78|50.53|49.83|50.46|49.76|106
1657192500000|2022-07-07 11:15:00|50.49|49.79|50.41|49.71|50.49|49.79|50.39|49.69|150
1657192800000|2022-07-07 11:20:00|50.4|49.7|50.34|49.64|50.41|49.71|50.33|49.63|184
1657193100000|2022-07-07 11:25:00|50.35|49.65|50.29|49.59|50.39|49.69|50.28|49.58|138
1657193400000|2022-07-07 11:30:00|50.28|49.58|50.27|49.57|50.28|49.58|50.24|49.54|171
1657193700000|2022-07-07 11:35:00|50.29|49.59|50.34|49.64|50.38|49.68|50.25|49.55|200
1657194000000|2022-07-07 11:40:00|50.35|49.65|50.36|49.66|50.39|49.69|50.34|49.64|191
1657194300000|2022-07-07 11:45:00|50.39|49.69|50.43|49.73|50.44|49.74|50.36|49.66|114
1657194600000|2022-07-07 11:50:00|50.44|49.74|50.47|49.77|50.48|49.78|50.38|49.68|140
1657194900000|2022-07-07 11:55:00|50.48|49.78|50.5|49.8|50.51|49.81|50.45|49.75|152
1657195200000|2022-07-07 12:00:00|50.49|49.79|50.5|49.8|50.52|49.82|50.41|49.71|101
1657195500000|2022-07-07 12:05:00|50.51|49.81|50.44|49.74|50.53|49.83|50.4|49.7|148
1657195800000|2022-07-07 12:10:00|50.45|49.75|50.56|49.86|50.57|49.87|50.42|49.72|124
1657196100000|2022-07-07 12:15:00|50.57|49.87|50.48|49.78|50.76|50.06|50.44|49.74|242
1657196400000|2022-07-07 12:20:00|50.47|49.77|50.45|49.75|50.5|49.8|50.42|49.72|222
1657196700000|2022-07-07 12:25:00|50.44|49.74|50.5|49.8|50.54|49.84|50.42|49.72|170
1657197000000|2022-07-07 12:30:00|50.49|49.79|50.22|49.52|50.51|49.81|50.21|49.51|218
1657197300000|2022-07-07 12:35:00|50.21|49.51|50.37|49.67|50.37|49.67|50.21|49.51|166
1657197600000|2022-07-07 12:40:00|50.39|49.69|50.49|49.79|50.5|49.8|50.37|49.67|185
1657197900000|2022-07-07 12:45:00|50.47|49.77|50.45|49.75|50.5|49.8|50.31|49.61|253
1657198200000|2022-07-07 12:50:00|50.44|49.74|50.52|49.82|50.53|49.83|50.44|49.74|162
1657198500000|2022-07-07 12:55:00|50.5|49.8|50.4|49.7|50.52|49.82|50.37|49.67|208
1657198800000|2022-07-07 13:00:00|50.41|49.71|50.44|49.74|50.49|49.79|50.37|49.67|178
1657199100000|2022-07-07 13:05:00|50.45|49.75|50.41|49.71|50.46|49.76|50.33|49.63|190
1657199400000|2022-07-07 13:10:00|50.4|49.7|50.5|49.8|50.5|49.8|50.38|49.68|206
1657199700000|2022-07-07 13:15:00|50.51|49.81|50.41|49.71|50.51|49.81|50.36|49.66|253
1657200000000|2022-07-07 13:20:00|50.4|49.7|50.38|49.68|50.41|49.71|50.33|49.63|229
1657200300000|2022-07-07 13:25:00|50.37|49.67|50.35|49.65|50.39|49.69|50.33|49.63|146
1657200600000|2022-07-07 13:30:00|50.36|49.66|50.51|49.81|50.53|49.83|50.3|49.6|315
1657200900000|2022-07-07 13:35:00|50.52|49.82|50.49|49.79|50.59|49.89|50.42|49.72|287
1657201200000|2022-07-07 13:40:00|50.5|49.8|50.69|49.99|50.7|50|50.5|49.8|230
1657201500000|2022-07-07 13:45:00|50.7|50|50.73|50.03|50.78|50.08|50.65|49.95|230
1657201800000|2022-07-07 13:50:00|50.74|50.04|50.63|49.93|50.74|50.04|50.57|49.87|250
1657202100000|2022-07-07 13:55:00|50.64|49.94|50.74|50.04|50.78|50.08|50.63|49.93|183
1657202400000|2022-07-07 14:00:00|50.75|50.05|50.72|50.02|50.81|50.11|50.67|49.97|185
1657202700000|2022-07-07 14:05:00|50.71|50.01|50.91|50.21|51.01|50.31|50.65|49.95|250
1657203000000|2022-07-07 14:10:00|50.92|50.22|51.03|50.33|51.06|50.36|50.88|50.18|255
1657203300000|2022-07-07 14:15:00|51.04|50.34|51.43|50.73|51.43|50.73|51.04|50.34|348
1657203600000|2022-07-07 14:20:00|51.42|50.72|51.1|50.4|51.45|50.75|51.02|50.32|286
1657203900000|2022-07-07 14:25:00|51.11|50.41|51.19|50.49|51.2|50.5|51.06|50.36|210
1657204200000|2022-07-07 14:30:00|51.18|50.48|51.41|50.71|51.43|50.73|51.18|50.48|292
1657204500000|2022-07-07 14:35:00|51.42|50.72|51.41|50.71|51.5|50.8|51.35|50.65|306
1657204800000|2022-07-07 14:40:00|51.42|50.72|51.6|50.9|51.61|50.91|51.42|50.72|249
1657205100000|2022-07-07 14:45:00|51.61|50.91|51.68|50.98|51.68|50.98|51.45|50.75|240
1657205400000|2022-07-07 14:50:00|51.69|50.99|51.78|51.08|51.82|51.12|51.68|50.98|240
1657205700000|2022-07-07 14:55:00|51.77|51.07|51.59|50.89|51.78|51.08|51.48|50.78|228
1657206000000|2022-07-07 15:00:00|51.6|50.9|51.93|51.23|51.97|51.27|51.59|50.89|255
1657206300000|2022-07-07 15:05:00|51.92|51.22|51.56|50.86|51.96|51.26|51.55|50.85|255
1657206600000|2022-07-07 15:10:00|51.54|50.84|51.64|50.94|51.74|51.04|51.5|50.8|252
1657206900000|2022-07-07 15:15:00|51.63|50.93|51.6|50.9|51.66|50.96|51.51|50.81|215
1657207200000|2022-07-07 15:20:00|51.59|50.89|51.59|50.89|51.64|50.94|51.51|50.81|156
1657207500000|2022-07-07 15:25:00|51.58|50.88|51.58|50.88|51.64|50.94|51.55|50.85|125
1657207800000|2022-07-07 15:30:00|51.59|50.89|51.43|50.73|51.64|50.94|51.41|50.71|166
1657208100000|2022-07-07 15:35:00|51.44|50.74|51.44|50.74|51.46|50.76|51.4|50.7|190
1657208400000|2022-07-07 15:40:00|51.43|50.73|51.48|50.78|51.53|50.83|51.42|50.72|166
1657208700000|2022-07-07 15:45:00|51.49|50.79|51.5|50.8|51.53|50.83|51.47|50.77|190
1657209000000|2022-07-07 15:50:00|51.51|50.81|51.5|50.8|51.52|50.82|51.44|50.74|198
1657209300000|2022-07-07 15:55:00|51.49|50.79|51.52|50.82|51.54|50.84|51.46|50.76|86
1657209600000|2022-07-07 16:00:00|51.53|50.83|51.73|51.03|51.91|51.21|51.53|50.83|250
1657209900000|2022-07-07 16:05:00|51.72|51.02|51.6|50.9|51.78|51.08|51.58|50.88|236
1657210200000|2022-07-07 16:10:00|51.59|50.89|51.57|50.87|51.63|50.93|51.57|50.87|208
1657210500000|2022-07-07 16:15:00|51.56|50.86|51.63|50.93|51.65|50.95|51.54|50.84|192
1657210800000|2022-07-07 16:20:00|51.64|50.94|51.69|50.99|51.7|51|51.6|50.9|154
1657211100000|2022-07-07 16:25:00|51.7|51|51.82|51.12|51.84|51.14|51.56|50.86|240
1657211400000|2022-07-07 16:30:00|51.81|51.11|51.87|51.17|51.9|51.2|51.8|51.1|250
1657211700000|2022-07-07 16:35:00|51.88|51.18|51.93|51.23|51.99|51.29|51.88|51.18|259
1657212000000|2022-07-07 16:40:00|51.94|51.24|52|51.3|52.16|51.46|51.9|51.2|294
1657212300000|2022-07-07 16:45:00|51.99|51.29|52.06|51.36|52.26|51.56|51.99|51.29|326
1657212600000|2022-07-07 16:50:00|52.05|51.35|51.99|51.29|52.07|51.37|51.92|51.22|229
1657212900000|2022-07-07 16:55:00|52|51.3|52.04|51.34|52.05|51.35|51.93|51.23|217
1657213200000|2022-07-07 17:00:00|52.03|51.33|51.98|51.28|52.13|51.43|51.96|51.26|207
1657213500000|2022-07-07 17:05:00|51.97|51.27|51.84|51.14|51.98|51.28|51.81|51.11|175
1657213800000|2022-07-07 17:10:00|51.83|51.13|51.77|51.07|51.85|51.15|51.77|51.07|177
1657214100000|2022-07-07 17:15:00|51.76|51.06|51.68|50.98|51.77|51.07|51.59|50.89|212
1657214400000|2022-07-07 17:20:00|51.66|50.96|51.66|50.96|51.71|51.01|51.61|50.91|145
1657214700000|2022-07-07 17:25:00|51.67|50.97|51.53|50.83|51.67|50.97|51.51|50.81|222
1657215000000|2022-07-07 17:30:00|51.54|50.84|51.6|50.9|51.67|50.97|51.54|50.84|192
1657215300000|2022-07-07 17:35:00|51.59|50.89|51.59|50.89|51.63|50.93|51.57|50.87|179
1657215600000|2022-07-07 17:40:00|51.6|50.9|51.59|50.89|51.61|50.91|51.54|50.84|114
1657215900000|2022-07-07 17:45:00|51.6|50.9|51.63|50.93|51.67|50.97|51.58|50.88|239
1657216200000|2022-07-07 17:50:00|51.62|50.92|51.64|50.94|51.66|50.96|51.58|50.88|146
1657216500000|2022-07-07 17:55:00|51.65|50.95|51.59|50.89|51.68|50.98|51.54|50.84|115
1657216800000|2022-07-07 18:00:00|51.6|50.9|51.63|50.93|51.78|51.08|51.57|50.87|155
1657217100000|2022-07-07 18:05:00|51.62|50.92|51.72|51.02|51.74|51.04|51.61|50.91|122
1657217400000|2022-07-07 18:10:00|51.73|51.03|51.79|51.09|51.8|51.1|51.64|50.94|135
1657217700000|2022-07-07 18:15:00|51.8|51.1|51.94|51.24|51.95|51.25|51.79|51.09|95
1657218000000|2022-07-07 18:20:00|51.95|51.25|51.9|51.2|51.96|51.26|51.87|51.17|155
1657218300000|2022-07-07 18:25:00|51.91|51.21|52.02|51.32|52.04|51.34|51.88|51.18|166
1657218600000|2022-07-07 18:30:00|52.01|51.31|51.92|51.22|52.05|51.35|51.91|51.21|214
1657218900000|2022-07-07 18:35:00|51.93|51.23|51.83|51.13|51.95|51.25|51.73|51.03|216
1657219200000|2022-07-07 18:40:00|51.82|51.12|52.01|51.31|52.3|51.6|51.77|51.07|317
1657219500000|2022-07-07 18:45:00|52|51.3|51.91|51.21|52.05|51.35|51.89|51.19|225
1657219800000|2022-07-07 18:50:00|51.9|51.2|51.89|51.19|51.97|51.27|51.84|51.14|221
1657220100000|2022-07-07 18:55:00|51.88|51.18|51.86|51.16|51.96|51.26|51.82|51.12|225
1657220400000|2022-07-07 19:00:00|51.87|51.17|51.89|51.19|52|51.3|51.86|51.16|180
1657220700000|2022-07-07 19:05:00|51.9|51.2|51.94|51.24|52.05|51.35|51.88|51.18|236
1657221000000|2022-07-07 19:10:00|51.95|51.25|51.93|51.23|51.95|51.25|51.83|51.13|230
1657221300000|2022-07-07 19:15:00|51.92|51.22|51.82|51.12|52.07|51.37|51.82|51.12|215
1657221600000|2022-07-07 19:20:00|51.83|51.13|51.95|51.25|51.99|51.29|51.82|51.12|156
1657221900000|2022-07-07 19:25:00|51.94|51.24|52.07|51.37|52.17|51.47|51.85|51.15|230
1657222200000|2022-07-07 19:30:00|52.06|51.36|51.98|51.28|52.12|51.42|51.95|51.25|310
1657222500000|2022-07-07 19:35:00|51.99|51.29|52.27|51.57|52.29|51.59|51.96|51.26|365
1657222800000|2022-07-07 19:40:00|52.26|51.56|52.15|51.45|52.26|51.56|52.02|51.32|304
1657223100000|2022-07-07 19:45:00|52.14|51.44|52.32|51.62|52.33|51.63|52.14|51.44|253
1657223400000|2022-07-07 19:50:00|52.33|51.63|52.34|51.64|52.45|51.75|52.31|51.61|228
1657223700000|2022-07-07 19:55:00|52.35|51.65|52.41|51.71|52.44|51.74|52.32|51.62|218
1657224000000|2022-07-07 20:00:00|52.4|51.7|52.08|51.38|52.44|51.74|52.07|51.37|223
1657224300000|2022-07-07 20:05:00|52.07|51.37|52.01|51.31|52.1|51.4|51.93|51.23|212
1657224600000|2022-07-07 20:10:00|52|51.3|52.22|51.52|52.25|51.55|52|51.3|224
1657224900000|2022-07-07 20:15:00|52.23|51.53|52.16|51.46|52.3|51.6|52.1|51.4|175
1657225200000|2022-07-07 20:20:00|52.15|51.45|52.07|51.37|52.17|51.47|52.02|51.32|186
1657225500000|2022-07-07 20:25:00|52.08|51.38|52.2|51.5|52.2|51.5|52.01|51.31|179
1657225800000|2022-07-07 20:30:00|52.19|51.49|52.1|51.4|52.2|51.5|52.1|51.4|119
1657226100000|2022-07-07 20:35:00|52.09|51.39|52.09|51.39|52.14|51.44|52.05|51.35|92
1657226400000|2022-07-07 20:40:00|52.1|51.4|52.2|51.5|52.2|51.5|52.02|51.32|131
1657226700000|2022-07-07 20:45:00|52.19|51.49|52.18|51.48|52.2|51.5|52.11|51.41|183
1657227000000|2022-07-07 20:50:00|52.17|51.47|52.05|51.35|52.2|51.5|52.05|51.35|219
1657227300000|2022-07-07 20:55:00|52.06|51.36|52.14|51.44|52.17|51.47|52.05|51.35|142
1657227600000|2022-07-07 21:00:00|52.15|51.45|52.06|51.36|52.15|51.45|52.05|51.35|84
1657227900000|2022-07-07 21:05:00|52.05|51.35|52.17|51.47|52.18|51.48|51.99|51.29|135
1657228200000|2022-07-07 21:10:00|52.16|51.46|52.2|51.5|52.22|51.52|52.12|51.42|190
1657228500000|2022-07-07 21:15:00|52.19|51.49|52.1|51.4|52.2|51.5|52.1|51.4|110
1657228800000|2022-07-07 21:20:00|52.09|51.39|52.02|51.32|52.09|51.39|51.99|51.29|85
1657229100000|2022-07-07 21:25:00|52.03|51.33|51.97|51.27|52.04|51.34|51.94|51.24|123
1657229400000|2022-07-07 21:30:00|51.96|51.26|52.03|51.33|52.04|51.34|51.95|51.25|63
1657229700000|2022-07-07 21:35:00|52.04|51.34|52.05|51.35|52.09|51.39|52.02|51.32|113
1657230000000|2022-07-07 21:40:00|52.04|51.34|52.08|51.38|52.09|51.39|52.04|51.34|104
1657230300000|2022-07-07 21:45:00|52.09|51.39|51.99|51.29|52.1|51.4|51.99|51.29|89
1657230600000|2022-07-07 21:50:00|52|51.3|52.02|51.32|52.02|51.32|51.97|51.27|148
1657230900000|2022-07-07 21:55:00|52.01|51.31|52.18|51.48|52.18|51.48|52.01|51.31|169
1657231200000|2022-07-07 22:00:00|52.17|51.47|52.07|51.37|52.24|51.54|52.05|51.35|164
1657231500000|2022-07-07 22:05:00|52.06|51.36|52.01|51.31|52.11|51.41|52|51.3|91
1657231800000|2022-07-07 22:10:00|52|51.3|52.17|51.47|52.2|51.5|52|51.3|159
1657232100000|2022-07-07 22:15:00|52.16|51.46|52.23|51.53|52.24|51.54|52.16|51.46|117
1657232400000|2022-07-07 22:20:00|52.22|51.52|52.31|51.61|52.34|51.64|52.15|51.45|176
1657232700000|2022-07-07 22:25:00|52.3|51.6|51.92|51.22|52.31|51.61|51.84|51.14|259
1657233000000|2022-07-07 22:30:00|51.91|51.21|51.91|51.21|51.99|51.29|51.87|51.17|205
1657233300000|2022-07-07 22:35:00|51.92|51.22|51.82|51.12|51.94|51.24|51.81|51.11|246
1657233600000|2022-07-07 22:40:00|51.83|51.13|51.79|51.09|51.88|51.18|51.78|51.08|125
1657233900000|2022-07-07 22:45:00|51.8|51.1|51.84|51.14|51.9|51.2|51.78|51.08|153
1657234200000|2022-07-07 22:50:00|51.85|51.15|51.78|51.08|51.93|51.23|51.76|51.06|195
1657234500000|2022-07-07 22:55:00|51.77|51.07|51.94|51.24|51.97|51.27|51.77|51.07|162
1657234800000|2022-07-07 23:00:00|51.95|51.25|52.14|51.44|52.17|51.47|51.94|51.24|239
1657235100000|2022-07-07 23:05:00|52.13|51.43|52.13|51.43|52.17|51.47|52.08|51.38|233
1657235400000|2022-07-07 23:10:00|52.12|51.42|52.12|51.42|52.16|51.46|52.06|51.36|166
1657235700000|2022-07-07 23:15:00|52.11|51.41|52.29|51.59|52.3|51.6|52.1|51.4|195
1657236000000|2022-07-07 23:20:00|52.3|51.6|52.3|51.6|52.33|51.63|52.27|51.57|114
1657236300000|2022-07-07 23:25:00|52.29|51.59|52.83|52.13|52.88|52.18|52.29|51.59|286
1657236600000|2022-07-07 23:30:00|52.82|52.12|52.92|52.22|52.95|52.25|52.65|51.95|279
1657236900000|2022-07-07 23:35:00|52.91|52.21|52.72|52.02|52.92|52.22|52.68|51.98|215
1657237200000|2022-07-07 23:40:00|52.71|52.01|52.76|52.06|52.78|52.08|52.68|51.98|215
1657237500000|2022-07-07 23:45:00|52.75|52.05|52.51|51.81|52.77|52.07|52.51|51.81|207
1657237800000|2022-07-07 23:50:00|52.52|51.82|52.45|51.75|52.52|51.82|52.44|51.74|178
1657238100000|2022-07-07 23:55:00|52.46|51.76|52.47|51.77|52.53|51.83|52.4|51.7|228
1657238400000|2022-07-08 00:00:00|52.48|51.78|52.41|51.71|52.62|51.92|52.38|51.68|270
1657238700000|2022-07-08 00:05:00|52.4|51.7|52.33|51.63|52.41|51.71|52.31|51.61|237
1657239000000|2022-07-08 00:10:00|52.32|51.62|52.37|51.67|52.43|51.73|52.31|51.61|186
1657239300000|2022-07-08 00:15:00|52.36|51.66|52.41|51.71|52.43|51.73|52.32|51.62|255
1657239600000|2022-07-08 00:20:00|52.42|51.72|52.33|51.63|52.49|51.79|52.27|51.57|178
1657239900000|2022-07-08 00:25:00|52.32|51.62|52.32|51.62|52.35|51.65|52.26|51.56|227
1657240200000|2022-07-08 00:30:00|52.31|51.61|52.25|51.55|52.39|51.69|52.19|51.49|197
1657240500000|2022-07-08 00:35:00|52.24|51.54|52.49|51.79|52.53|51.83|52.23|51.53|290
1657240800000|2022-07-08 00:40:00|52.5|51.8|52.5|51.8|52.55|51.85|52.43|51.73|257
1657241100000|2022-07-08 00:45:00|52.51|51.81|52.45|51.75|52.52|51.82|52.4|51.7|191
1657241400000|2022-07-08 00:50:00|52.44|51.74|52.59|51.89|52.63|51.93|52.44|51.74|178
1657241700000|2022-07-08 00:55:00|52.58|51.88|52.81|52.11|52.86|52.16|52.57|51.87|220
1657242000000|2022-07-08 01:00:00|52.82|52.12|52.74|52.04|52.84|52.14|52.69|51.99|180
1657242300000|2022-07-08 01:05:00|52.73|52.03|52.87|52.17|52.9|52.2|52.71|52.01|225
1657242600000|2022-07-08 01:10:00|52.86|52.16|52.84|52.14|52.87|52.17|52.73|52.03|161
1657242900000|2022-07-08 01:15:00|52.85|52.15|52.89|52.19|52.91|52.21|52.76|52.06|165
1657243200000|2022-07-08 01:20:00|52.9|52.2|53.01|52.31|53.01|52.31|52.77|52.07|148
1657243500000|2022-07-08 01:25:00|53|52.3|53.88|53.18|53.94|53.24|52.94|52.24|444
1657243800000|2022-07-08 01:30:00|53.9|53.2|53.8|53.1|53.9|53.2|53.65|52.95|519
1657244100000|2022-07-08 01:35:00|53.81|53.11|53.63|52.93|53.88|53.18|53.54|52.84|378
1657244400000|2022-07-08 01:40:00|53.64|52.94|53.71|53.01|53.73|53.03|53.56|52.86|318
1657244700000|2022-07-08 01:45:00|53.7|53|53.65|52.95|53.72|53.02|53.51|52.81|320
1657245000000|2022-07-08 01:50:00|53.64|52.94|53.62|52.92|53.75|53.05|53.61|52.91|262
1657245300000|2022-07-08 01:55:00|53.61|52.91|53.75|53.05|53.75|53.05|53.6|52.9|240
1657245600000|2022-07-08 02:00:00|53.76|53.06|53.73|53.03|53.78|53.08|53.57|52.87|257
1657245900000|2022-07-08 02:05:00|53.74|53.04|53.79|53.09|53.79|53.09|53.62|52.92|179
1657246200000|2022-07-08 02:10:00|53.78|53.08|54.07|53.37|54.08|53.38|53.75|53.05|234
1657246500000|2022-07-08 02:15:00|54.08|53.38|53.89|53.19|54.23|53.53|53.86|53.16|275
1657246800000|2022-07-08 02:20:00|53.88|53.18|54.02|53.32|54.33|53.63|53.83|53.13|317
1657247100000|2022-07-08 02:25:00|54.01|53.31|53.7|53|54.12|53.42|53.7|53|350
1657247400000|2022-07-08 02:30:00|53.69|52.99|53.41|52.71|53.73|53.03|53.35|52.65|324
1657247700000|2022-07-08 02:35:00|53.42|52.72|53.64|52.94|53.66|52.96|53.42|52.72|270
1657248000000|2022-07-08 02:40:00|53.63|52.93|53.61|52.91|53.72|53.02|53.55|52.85|219
1657248300000|2022-07-08 02:45:00|53.6|52.9|53.64|52.94|53.7|53|53.6|52.9|139
1657248600000|2022-07-08 02:50:00|53.63|52.93|53.48|52.78|53.63|52.93|53.36|52.66|184
1657248900000|2022-07-08 02:55:00|53.49|52.79|53.55|52.85|53.58|52.88|53.45|52.75|108
1657249200000|2022-07-08 03:00:00|53.56|52.86|53.47|52.77|53.56|52.86|53.43|52.73|130
1657249500000|2022-07-08 03:05:00|53.48|52.78|53.51|52.81|53.54|52.84|53.44|52.74|117
1657249800000|2022-07-08 03:10:00|53.52|52.82|53.68|52.98|53.72|53.02|53.49|52.79|89
1657250100000|2022-07-08 03:15:00|53.69|52.99|53.78|53.08|53.93|53.23|53.69|52.99|124
1657250400000|2022-07-08 03:20:00|53.77|53.07|53.8|53.1|53.82|53.12|53.65|52.95|144
1657250700000|2022-07-08 03:25:00|53.81|53.11|53.82|53.12|53.95|53.25|53.8|53.1|197
1657251000000|2022-07-08 03:30:00|53.83|53.13|54|53.3|54.01|53.31|53.82|53.12|165
1657251300000|2022-07-08 03:35:00|53.99|53.29|54|53.3|54.03|53.33|53.97|53.27|124
1657251600000|2022-07-08 03:40:00|54.01|53.31|53.89|53.19|54.01|53.31|53.82|53.12|114
1657251900000|2022-07-08 03:45:00|53.9|53.2|53.87|53.17|54|53.3|53.83|53.13|143
1657252200000|2022-07-08 03:50:00|53.88|53.18|53.9|53.2|53.91|53.21|53.84|53.14|74
1657252500000|2022-07-08 03:55:00|53.89|53.19|53.92|53.22|53.93|53.23|53.86|53.16|72
1657252800000|2022-07-08 04:00:00|53.93|53.23|53.91|53.21|54.03|53.33|53.88|53.18|162
1657253100000|2022-07-08 04:05:00|53.9|53.2|53.73|53.03|53.9|53.2|53.72|53.02|82
1657253400000|2022-07-08 04:10:00|53.72|53.02|54.03|53.33|54.05|53.35|53.71|53.01|197
1657253700000|2022-07-08 04:15:00|54.02|53.32|54.09|53.39|54.09|53.39|53.88|53.18|245
1657254000000|2022-07-08 04:20:00|54.08|53.38|54.01|53.31|54.12|53.42|53.97|53.27|200
1657254300000|2022-07-08 04:25:00|54|53.3|53.81|53.11|54.01|53.31|53.81|53.11|179
1657254600000|2022-07-08 04:30:00|53.82|53.12|53.75|53.05|53.85|53.15|53.67|52.97|179
1657254900000|2022-07-08 04:35:00|53.74|53.04|53.77|53.07|53.8|53.1|53.69|52.99|168
1657255200000|2022-07-08 04:40:00|53.76|53.06|53.87|53.17|53.88|53.18|53.76|53.06|121
1657255500000|2022-07-08 04:45:00|53.86|53.16|53.83|53.13|53.9|53.2|53.83|53.13|150
1657255800000|2022-07-08 04:50:00|53.85|53.15|53.73|53.03|53.86|53.16|53.7|53|126
1657256100000|2022-07-08 04:55:00|53.72|53.02|53.71|53.01|53.78|53.08|53.68|52.98|183
1657256400000|2022-07-08 05:00:00|53.72|53.02|53.71|53.01|53.75|53.05|53.69|52.99|87
1657256700000|2022-07-08 05:05:00|53.7|53|53.7|53|53.73|53.03|53.66|52.96|84
1657257000000|2022-07-08 05:10:00|53.71|53.01|53.72|53.02|53.73|53.03|53.63|52.93|93
1657257300000|2022-07-08 05:15:00|53.73|53.03|53.69|52.99|53.85|53.15|53.69|52.99|122
1657257600000|2022-07-08 05:20:00|53.68|52.98|53.61|52.91|53.73|53.03|53.61|52.91|147
1657257900000|2022-07-08 05:25:00|53.62|52.92|53.6|52.9|53.64|52.94|53.59|52.89|118
1657258200000|2022-07-08 05:30:00|53.59|52.89|53.61|52.91|53.65|52.95|53.49|52.79|137
1657258500000|2022-07-08 05:35:00|53.62|52.92|53.77|53.07|53.8|53.1|53.57|52.87|206
1657258800000|2022-07-08 05:40:00|53.76|53.06|53.76|53.06|53.8|53.1|53.71|53.01|175
1657259100000|2022-07-08 05:45:00|53.75|53.05|53.42|52.72|53.77|53.07|53.42|52.72|266
1657259400000|2022-07-08 05:50:00|53.43|52.73|53.07|52.37|53.51|52.81|52.96|52.26|317
1657259700000|2022-07-08 05:55:00|53.08|52.38|53.35|52.65|53.38|52.68|53.07|52.37|233
1657260000000|2022-07-08 06:00:00|53.36|52.66|53.32|52.62|53.38|52.68|53.21|52.51|170
1657260300000|2022-07-08 06:05:00|53.33|52.63|53.4|52.7|53.42|52.72|53.28|52.58|174
1657260600000|2022-07-08 06:10:00|53.39|52.69|53.4|52.7|53.47|52.77|53.39|52.69|130
1657260900000|2022-07-08 06:15:00|53.41|52.71|53.48|52.78|53.49|52.79|53.38|52.68|104
1657261200000|2022-07-08 06:20:00|53.47|52.77|53.19|52.49|53.48|52.78|53.18|52.48|165
1657261500000|2022-07-08 06:25:00|53.2|52.5|53.06|52.36|53.26|52.56|53.01|52.31|198
1657261800000|2022-07-08 06:30:00|53.05|52.35|53.23|52.53|53.27|52.57|53.05|52.35|180
1657262100000|2022-07-08 06:35:00|53.24|52.54|53.21|52.51|53.27|52.57|53.17|52.47|109
1657262400000|2022-07-08 06:40:00|53.2|52.5|53.25|52.55|53.29|52.59|53.19|52.49|152
1657262700000|2022-07-08 06:45:00|53.24|52.54|53.17|52.47|53.32|52.62|53.12|52.42|141
1657263000000|2022-07-08 06:50:00|53.16|52.46|53.36|52.66|53.42|52.72|53.12|52.42|198
1657263300000|2022-07-08 06:55:00|53.35|52.65|53.39|52.69|53.43|52.73|53.34|52.64|154
1657263600000|2022-07-08 07:00:00|53.4|52.7|53.29|52.59|53.4|52.7|53.26|52.56|123
1657263900000|2022-07-08 07:05:00|53.3|52.6|53.08|52.38|53.33|52.63|53.05|52.35|185
1657264200000|2022-07-08 07:10:00|53.07|52.37|53.17|52.47|53.18|52.48|53.05|52.35|161
1657264500000|2022-07-08 07:15:00|53.18|52.48|53.18|52.48|53.2|52.5|53.01|52.31|177
1657264800000|2022-07-08 07:20:00|53.17|52.47|53.32|52.62|53.33|52.63|53.17|52.47|151
1657265100000|2022-07-08 07:25:00|53.33|52.63|53.36|52.66|53.46|52.76|53.21|52.51|172
1657265400000|2022-07-08 07:30:00|53.37|52.67|53.45|52.75|53.47|52.77|53.32|52.62|164
1657265700000|2022-07-08 07:35:00|53.44|52.74|53.39|52.69|53.52|52.82|53.36|52.66|157
1657266000000|2022-07-08 07:40:00|53.4|52.7|53.35|52.65|53.42|52.72|53.31|52.61|99
1657266300000|2022-07-08 07:45:00|53.34|52.64|53.3|52.6|53.35|52.65|53.27|52.57|114
1657266600000|2022-07-08 07:50:00|53.29|52.59|53.3|52.6|53.32|52.62|53.25|52.55|109
1657266900000|2022-07-08 07:55:00|53.29|52.59|53.24|52.54|53.32|52.62|53.19|52.49|159
1657267200000|2022-07-08 08:00:00|53.23|52.53|53.23|52.53|53.28|52.58|53.18|52.48|116
1657267500000|2022-07-08 08:05:00|53.24|52.54|53.31|52.61|53.35|52.65|53.22|52.52|119
1657267800000|2022-07-08 08:10:00|53.32|52.62|53.37|52.67|53.37|52.67|53.29|52.59|124
1657268100000|2022-07-08 08:15:00|53.36|52.66|53.23|52.53|53.36|52.66|53.21|52.51|66
1657268400000|2022-07-08 08:20:00|53.22|52.52|53.04|52.34|53.25|52.55|52.94|52.24|158
1657268700000|2022-07-08 08:25:00|53.05|52.35|53.13|52.43|53.18|52.48|52.96|52.26|186
1657269000000|2022-07-08 08:30:00|53.12|52.42|53.03|52.33|53.15|52.45|53.01|52.31|207
1657269300000|2022-07-08 08:35:00|53.02|52.32|52.82|52.12|53.1|52.4|52.81|52.11|202
1657269600000|2022-07-08 08:40:00|52.83|52.13|52.84|52.14|52.85|52.15|52.59|51.89|290
1657269900000|2022-07-08 08:45:00|52.85|52.15|52.66|51.96|52.95|52.25|52.59|51.89|277
1657270200000|2022-07-08 08:50:00|52.67|51.97|52.5|51.8|52.68|51.98|52.43|51.73|303
1657270500000|2022-07-08 08:55:00|52.51|51.81|52.33|51.63|52.57|51.87|52.31|51.61|268
1657270800000|2022-07-08 09:00:00|52.32|51.62|52.26|51.56|52.46|51.76|52.1|51.4|336
1657271100000|2022-07-08 09:05:00|52.25|51.55|52.06|51.36|52.33|51.63|52.05|51.35|292
1657271400000|2022-07-08 09:10:00|52.07|51.37|51.89|51.19|52.11|51.41|51.89|51.19|273
1657271700000|2022-07-08 09:15:00|51.9|51.2|52.11|51.41|52.12|51.42|51.89|51.19|226
1657272000000|2022-07-08 09:20:00|52.12|51.42|52.09|51.39|52.17|51.47|52|51.3|194
1657272300000|2022-07-08 09:25:00|52.08|51.38|52.31|51.61|52.32|51.62|52.06|51.36|232
1657272600000|2022-07-08 09:30:00|52.32|51.62|52.18|51.48|52.32|51.62|52.11|51.41|208
1657272900000|2022-07-08 09:35:00|52.17|51.47|52.18|51.48|52.19|51.49|52.05|51.35|201
1657273200000|2022-07-08 09:40:00|52.17|51.47|52.21|51.51|52.26|51.56|52.17|51.47|133
1657273500000|2022-07-08 09:45:00|52.23|51.53|52.18|51.48|52.23|51.53|52.03|51.33|241
1657273800000|2022-07-08 09:50:00|52.17|51.47|52.11|51.41|52.18|51.48|52.04|51.34|254
1657274100000|2022-07-08 09:55:00|52.12|51.42|52.2|51.5|52.24|51.54|52.05|51.35|257
1657274400000|2022-07-08 10:00:00|52.21|51.51|52.1|51.4|52.25|51.55|52.09|51.39|199
1657274700000|2022-07-08 10:05:00|52.09|51.39|52.12|51.42|52.14|51.44|52.04|51.34|240
1657275000000|2022-07-08 10:10:00|52.13|51.43|52.14|51.44|52.16|51.46|52.01|51.31|205
1657275300000|2022-07-08 10:15:00|52.13|51.43|52.39|51.69|52.41|51.71|52.08|51.38|255
1657275600000|2022-07-08 10:20:00|52.38|51.68|52.41|51.71|52.45|51.75|52.31|51.61|275
1657275900000|2022-07-08 10:25:00|52.42|51.72|52.4|51.7|52.48|51.78|52.36|51.66|208
1657276200000|2022-07-08 10:30:00|52.42|51.72|52.37|51.67|52.42|51.72|52.32|51.62|212
1657276500000|2022-07-08 10:35:00|52.36|51.66|52.35|51.65|52.38|51.68|52.29|51.59|143
1657276800000|2022-07-08 10:40:00|52.34|51.64|52.35|51.65|52.39|51.69|52.31|51.61|129
1657277100000|2022-07-08 10:45:00|52.34|51.64|52.29|51.59|52.36|51.66|52.2|51.5|220
1657277400000|2022-07-08 10:50:00|52.3|51.6|52.23|51.53|52.3|51.6|52.15|51.45|175
1657277700000|2022-07-08 10:55:00|52.22|51.52|52.07|51.37|52.23|51.53|52.01|51.31|225
1657278000000|2022-07-08 11:00:00|52.06|51.36|52.08|51.38|52.12|51.42|52.04|51.34|224
1657278300000|2022-07-08 11:05:00|52.07|51.37|52.09|51.39|52.19|51.49|52.04|51.34|190
1657278600000|2022-07-08 11:10:00|52.08|51.38|52.17|51.47|52.18|51.48|52.02|51.32|184
1657278900000|2022-07-08 11:15:00|52.16|51.46|52.23|51.53|52.26|51.56|52.11|51.41|153
1657279200000|2022-07-08 11:20:00|52.24|51.54|52.37|51.67|52.43|51.73|52.23|51.53|181
1657279500000|2022-07-08 11:25:00|52.36|51.66|52.27|51.57|52.37|51.67|52.21|51.51|192
1657279800000|2022-07-08 11:30:00|52.28|51.58|52.41|51.71|52.42|51.72|52.26|51.56|208
1657280100000|2022-07-08 11:35:00|52.4|51.7|52.38|51.68|52.41|51.71|52.28|51.58|224
1657280400000|2022-07-08 11:40:00|52.37|51.67|52.36|51.66|52.41|51.71|52.29|51.59|133
1657280700000|2022-07-08 11:45:00|52.35|51.65|52.42|51.72|52.47|51.77|52.32|51.62|156
1657281000000|2022-07-08 11:50:00|52.41|51.71|52.31|51.61|52.42|51.72|52.26|51.56|202
1657281300000|2022-07-08 11:55:00|52.3|51.6|52.16|51.46|52.3|51.6|52.09|51.39|179
1657281600000|2022-07-08 12:00:00|52.17|51.47|52.1|51.4|52.24|51.54|52.03|51.33|286
1657281900000|2022-07-08 12:05:00|52.09|51.39|52.29|51.59|52.3|51.6|51.99|51.29|200
1657282200000|2022-07-08 12:10:00|52.3|51.6|52.25|51.55|52.54|51.84|52.24|51.54|241
1657282500000|2022-07-08 12:15:00|52.24|51.54|52.28|51.58|52.41|51.71|52.24|51.54|312
1657282800000|2022-07-08 12:20:00|52.29|51.59|52.18|51.48|52.33|51.63|52.02|51.32|218
1657283100000|2022-07-08 12:25:00|52.19|51.49|52.19|51.49|52.27|51.57|52.16|51.46|173
1657283400000|2022-07-08 12:30:00|52.2|51.5|51.78|51.08|52.2|51.5|51.69|50.99|517
1657283700000|2022-07-08 12:35:00|51.79|51.09|51.77|51.07|51.95|51.25|51.71|51.01|332
1657284000000|2022-07-08 12:40:00|51.76|51.06|51.4|50.7|51.79|51.09|51.32|50.62|379
1657284300000|2022-07-08 12:45:00|51.41|50.71|51.43|50.73|51.55|50.85|51.3|50.6|435
1657284600000|2022-07-08 12:50:00|51.42|50.72|51.45|50.75|51.57|50.87|51.41|50.71|261
1657284900000|2022-07-08 12:55:00|51.46|50.76|51.5|50.8|51.59|50.89|51.45|50.75|257
1657285200000|2022-07-08 13:00:00|51.49|50.79|51.58|50.88|51.58|50.88|51.4|50.7|202
1657285500000|2022-07-08 13:05:00|51.57|50.87|51.51|50.81|51.59|50.89|51.42|50.72|217
1657285800000|2022-07-08 13:10:00|51.5|50.8|51.48|50.78|51.54|50.84|51.46|50.76|134
1657286100000|2022-07-08 13:15:00|51.49|50.79|51.67|50.97|51.7|51|51.47|50.77|197
1657286400000|2022-07-08 13:20:00|51.68|50.98|51.56|50.86|51.7|51|51.54|50.84|172
1657286700000|2022-07-08 13:25:00|51.57|50.87|51.58|50.88|51.6|50.9|51.4|50.7|318
1657287000000|2022-07-08 13:30:00|51.57|50.87|51.51|50.81|51.62|50.92|51.37|50.67|426
1657287300000|2022-07-08 13:35:00|51.5|50.8|51.74|51.04|51.76|51.06|51.42|50.72|334
1657287600000|2022-07-08 13:40:00|51.75|51.05|51.74|51.04|51.86|51.16|51.67|50.97|290
1657287900000|2022-07-08 13:45:00|51.73|51.03|51.49|50.79|51.78|51.08|51.49|50.79|204
1657288200000|2022-07-08 13:50:00|51.5|50.8|51.18|50.48|51.52|50.82|51.11|50.41|325
1657288500000|2022-07-08 13:55:00|51.16|50.46|51.25|50.55|51.34|50.64|51.14|50.44|294
1657288800000|2022-07-08 14:00:00|51.24|50.54|51.33|50.63|51.33|50.63|51.13|50.43|335
1657289100000|2022-07-08 14:05:00|51.32|50.62|51.4|50.7|51.42|50.72|51.27|50.57|196
1657289400000|2022-07-08 14:10:00|51.41|50.71|51.51|50.81|51.61|50.91|51.34|50.64|251
1657289700000|2022-07-08 14:15:00|51.52|50.82|51.64|50.94|51.69|50.99|51.51|50.81|268
1657290000000|2022-07-08 14:20:00|51.66|50.96|51.66|50.96|51.69|50.99|51.59|50.89|247
1657290300000|2022-07-08 14:25:00|51.65|50.95|51.86|51.16|51.9|51.2|51.65|50.95|285
1657290600000|2022-07-08 14:30:00|51.87|51.17|51.93|51.23|52|51.3|51.83|51.13|334
1657290900000|2022-07-08 14:35:00|51.94|51.24|52.2|51.5|52.26|51.56|51.93|51.23|317
1657291200000|2022-07-08 14:40:00|52.19|51.49|52.16|51.46|52.26|51.56|52.05|51.35|352
1657291500000|2022-07-08 14:45:00|52.17|51.47|52.36|51.66|52.49|51.79|52.08|51.38|431
1657291800000|2022-07-08 14:50:00|52.37|51.67|52.16|51.46|52.37|51.67|52.1|51.4|432
1657292100000|2022-07-08 14:55:00|52.17|51.47|52.26|51.56|52.29|51.59|52.12|51.42|355
1657292400000|2022-07-08 15:00:00|52.27|51.57|52.25|51.55|52.43|51.73|52.16|51.46|429
1657292700000|2022-07-08 15:05:00|52.26|51.56|52.43|51.73|52.43|51.73|52.18|51.48|361
1657293000000|2022-07-08 15:10:00|52.42|51.72|52.59|51.89|52.74|52.04|52.36|51.66|446
1657293300000|2022-07-08 15:15:00|52.6|51.9|52.45|51.75|52.76|52.06|52.42|51.72|333
1657293600000|2022-07-08 15:20:00|52.44|51.74|52.48|51.78|52.5|51.8|52.37|51.67|261
1657293900000|2022-07-08 15:25:00|52.47|51.77|52.6|51.9|52.63|51.93|52.42|51.72|264
1657294200000|2022-07-08 15:30:00|52.61|51.91|52.72|52.02|52.78|52.08|52.53|51.83|279
1657294500000|2022-07-08 15:35:00|52.7|52|52.79|52.09|52.79|52.09|52.58|51.88|335
1657294800000|2022-07-08 15:40:00|52.78|52.08|52.52|51.82|52.82|52.12|52.49|51.79|329
1657295100000|2022-07-08 15:45:00|52.51|51.81|52.35|51.65|52.57|51.87|52.3|51.6|364
1657295400000|2022-07-08 15:50:00|52.36|51.66|52.4|51.7|52.41|51.71|52.27|51.57|285
1657295700000|2022-07-08 15:55:00|52.41|51.71|52.46|51.76|52.54|51.84|52.38|51.68|253
1657296000000|2022-07-08 16:00:00|52.47|51.77|52.3|51.6|52.5|51.8|52.24|51.54|257
1657296300000|2022-07-08 16:05:00|52.31|51.61|52.05|51.35|52.32|51.62|52|51.3|258
1657296600000|2022-07-08 16:10:00|52.06|51.36|52.07|51.37|52.21|51.51|52.04|51.34|213
1657296900000|2022-07-08 16:15:00|52.06|51.36|52.09|51.39|52.19|51.49|52.04|51.34|210
1657297200000|2022-07-08 16:20:00|52.08|51.38|51.97|51.27|52.15|51.45|51.92|51.22|269
1657297500000|2022-07-08 16:25:00|51.96|51.26|51.9|51.2|52.04|51.34|51.87|51.17|306
1657297800000|2022-07-08 16:30:00|51.89|51.19|51.87|51.17|51.91|51.21|51.77|51.07|306
1657298100000|2022-07-08 16:35:00|51.86|51.16|51.77|51.07|51.92|51.22|51.77|51.07|261
1657298400000|2022-07-08 16:40:00|51.78|51.08|51.81|51.11|51.82|51.12|51.63|50.93|335
1657298700000|2022-07-08 16:45:00|51.8|51.1|52.04|51.34|52.05|51.35|51.77|51.07|299
1657299000000|2022-07-08 16:50:00|52.03|51.33|51.88|51.18|52.03|51.33|51.85|51.15|298
1657299300000|2022-07-08 16:55:00|51.89|51.19|51.88|51.18|51.91|51.21|51.82|51.12|255
1657299600000|2022-07-08 17:00:00|51.86|51.16|51.88|51.18|52.01|51.31|51.79|51.09|322
1657299900000|2022-07-08 17:05:00|51.87|51.17|51.94|51.24|51.98|51.28|51.87|51.17|279
1657300200000|2022-07-08 17:10:00|51.93|51.23|52.11|51.41|52.16|51.46|51.93|51.23|226
1657300500000|2022-07-08 17:15:00|52.1|51.4|51.8|51.1|52.1|51.4|51.75|51.05|258
1657300800000|2022-07-08 17:20:00|51.81|51.11|51.86|51.16|51.87|51.17|51.76|51.06|222
1657301100000|2022-07-08 17:25:00|51.87|51.17|52.06|51.36|52.07|51.37|51.81|51.11|228
1657301400000|2022-07-08 17:30:00|52.07|51.37|51.99|51.29|52.08|51.38|51.94|51.24|243
1657301700000|2022-07-08 17:35:00|51.98|51.28|51.94|51.24|51.98|51.28|51.85|51.15|307
1657302000000|2022-07-08 17:40:00|51.96|51.26|52.03|51.33|52.09|51.39|51.93|51.23|205
1657302300000|2022-07-08 17:45:00|52.04|51.34|52.12|51.42|52.12|51.42|51.97|51.27|253
1657302600000|2022-07-08 17:50:00|52.11|51.41|52.11|51.41|52.14|51.44|52.06|51.36|170
1657302900000|2022-07-08 17:55:00|52.1|51.4|51.94|51.24|52.1|51.4|51.9|51.2|269
1657303200000|2022-07-08 18:00:00|51.96|51.26|52.05|51.35|52.1|51.4|51.91|51.21|257
1657303500000|2022-07-08 18:05:00|52.04|51.34|52.01|51.31|52.11|51.41|51.99|51.29|241
1657303800000|2022-07-08 18:10:00|52|51.3|51.95|51.25|52.02|51.32|51.84|51.14|268
1657304100000|2022-07-08 18:15:00|51.94|51.24|52.09|51.39|52.1|51.4|51.91|51.21|186
1657304400000|2022-07-08 18:20:00|52.1|51.4|52.22|51.52|52.33|51.63|52.1|51.4|231
1657304700000|2022-07-08 18:25:00|52.23|51.53|52.22|51.52|52.24|51.54|52.12|51.42|184
1657305000000|2022-07-08 18:30:00|52.23|51.53|52.19|51.49|52.24|51.54|52.14|51.44|175
1657305300000|2022-07-08 18:35:00|52.2|51.5|52.42|51.72|52.47|51.77|52.15|51.45|192
1657305600000|2022-07-08 18:40:00|52.43|51.73|52.41|51.71|52.52|51.82|52.31|51.61|236
1657305900000|2022-07-08 18:45:00|52.4|51.7|52.24|51.54|52.42|51.72|52.23|51.53|197
1657306200000|2022-07-08 18:50:00|52.25|51.55|52.07|51.37|52.3|51.6|52.07|51.37|238
1657306500000|2022-07-08 18:55:00|52.08|51.38|52.12|51.42|52.16|51.46|52.03|51.33|239
1657306800000|2022-07-08 19:00:00|52.13|51.43|52.18|51.48|52.2|51.5|52.07|51.37|274
1657307100000|2022-07-08 19:05:00|52.19|51.49|52.11|51.41|52.2|51.5|52.06|51.36|217
1657307400000|2022-07-08 19:10:00|52.12|51.42|52.28|51.58|52.36|51.66|52.1|51.4|320
1657307700000|2022-07-08 19:15:00|52.29|51.59|52.37|51.67|52.37|51.67|52.26|51.56|218
1657308000000|2022-07-08 19:20:00|52.36|51.66|52.35|51.65|52.46|51.76|52.35|51.65|207
1657308300000|2022-07-08 19:25:00|52.36|51.66|52.41|51.71|52.41|51.71|52.32|51.62|257
1657308600000|2022-07-08 19:30:00|52.4|51.7|52.42|51.72|52.44|51.74|52.31|51.61|221
1657308900000|2022-07-08 19:35:00|52.41|51.71|52.39|51.69|52.45|51.75|52.33|51.63|175
1657309200000|2022-07-08 19:40:00|52.4|51.7|52.65|51.95|52.67|51.97|52.4|51.7|243
1657309500000|2022-07-08 19:45:00|52.64|51.94|52.49|51.79|52.7|52|52.48|51.78|303
1657309800000|2022-07-08 19:50:00|52.51|51.81|52.49|51.79|52.55|51.85|52.44|51.74|332
1657310100000|2022-07-08 19:55:00|52.48|51.78|52.32|51.62|52.5|51.8|52.29|51.59|242
1657310400000|2022-07-08 20:00:00|52.31|51.61|52.31|51.61|52.39|51.69|52.27|51.57|207
1657310700000|2022-07-08 20:05:00|52.3|51.6|52.34|51.64|52.38|51.68|52.3|51.6|149
1657311000000|2022-07-08 20:10:00|52.33|51.63|52.3|51.6|52.37|51.67|52.29|51.59|64
1657311300000|2022-07-08 20:15:00|52.29|51.59|52.33|51.63|52.39|51.69|52.26|51.56|101
1657311600000|2022-07-08 20:20:00|52.32|51.62|52.43|51.73|52.43|51.73|52.28|51.58|127
1657311900000|2022-07-08 20:25:00|52.42|51.72|52.55|51.85|52.55|51.85|52.42|51.72|159
1657312200000|2022-07-08 20:30:00|52.54|51.84|52.61|51.91|52.65|51.95|52.5|51.8|138
1657312500000|2022-07-08 20:35:00|52.62|51.92|52.38|51.68|52.67|51.97|52.37|51.67|159
1657312800000|2022-07-08 20:40:00|52.37|51.67|52.45|51.75|52.48|51.78|52.29|51.59|137
1657313100000|2022-07-08 20:45:00|52.44|51.74|52.41|51.71|52.47|51.77|52.38|51.68|138
1657313400000|2022-07-08 20:50:00|52.4|51.7|52.37|51.67|52.42|51.72|52.35|51.65|107
1657313700000|2022-07-08 20:55:00|52.38|51.68|52.34|51.64|52.43|51.73|52.32|51.62|64
1657350000000|2022-07-09 07:00:00|52.58|51.88|52.63|51.93|52.65|51.95|52.56|51.86|126
1657350300000|2022-07-09 07:05:00|52.64|51.94|52.56|51.86|52.67|51.97|52.55|51.85|200
1657350600000|2022-07-09 07:10:00|52.55|51.85|52.63|51.93|52.78|52.08|52.54|51.84|145
1657350900000|2022-07-09 07:15:00|52.61|51.91|52.78|52.08|52.8|52.1|52.61|51.91|140
1657351200000|2022-07-09 07:20:00|52.77|52.07|52.7|52|52.78|52.08|52.69|51.99|119
1657351500000|2022-07-09 07:25:00|52.71|52.01|52.71|52.01|52.72|52.02|52.69|51.99|77
1657351800000|2022-07-09 07:30:00|52.72|52.02|52.75|52.05|52.76|52.06|52.71|52.01|92
1657352100000|2022-07-09 07:35:00|52.74|52.04|52.6|51.9|52.74|52.04|52.58|51.88|101
1657352400000|2022-07-09 07:40:00|52.61|51.91|52.61|51.91|52.64|51.94|52.54|51.84|131
1657352700000|2022-07-09 07:45:00|52.6|51.9|52.73|52.03|52.74|52.04|52.57|51.87|84
1657353000000|2022-07-09 07:50:00|52.74|52.04|52.71|52.01|52.79|52.09|52.63|51.93|134
1657353300000|2022-07-09 07:55:00|52.72|52.02|52.71|52.01|52.72|52.02|52.65|51.95|83
1657353600000|2022-07-09 08:00:00|52.72|52.02|52.76|52.06|52.77|52.07|52.68|51.98|82
1657353900000|2022-07-09 08:05:00|52.75|52.05|52.78|52.08|52.81|52.11|52.72|52.02|65
1657354200000|2022-07-09 08:10:00|52.77|52.07|52.81|52.11|52.82|52.12|52.77|52.07|69
1657354500000|2022-07-09 08:15:00|52.8|52.1|52.63|51.93|52.81|52.11|52.54|51.84|113
1657354800000|2022-07-09 08:20:00|52.64|51.94|52.71|52.01|52.72|52.02|52.63|51.93|116
1657355100000|2022-07-09 08:25:00|52.69|51.99|52.74|52.04|52.76|52.06|52.65|51.95|97
1657355400000|2022-07-09 08:30:00|52.75|52.05|52.69|51.99|52.76|52.06|52.59|51.89|106
1657355700000|2022-07-09 08:35:00|52.7|52|52.74|52.04|52.76|52.06|52.66|51.96|91
1657356000000|2022-07-09 08:40:00|52.73|52.03|52.7|52|52.75|52.05|52.65|51.95|115
1657356300000|2022-07-09 08:45:00|52.71|52.01|52.69|51.99|52.75|52.05|52.68|51.98|108
1657356600000|2022-07-09 08:50:00|52.7|52|52.71|52.01|52.76|52.06|52.63|51.93|101
1657356900000|2022-07-09 08:55:00|52.72|52.02|52.7|52|52.74|52.04|52.68|51.98|119
1657357200000|2022-07-09 09:00:00|52.71|52.01|52.73|52.03|52.75|52.05|52.7|52|69
1657357500000|2022-07-09 09:05:00|52.72|52.02|52.66|51.96|52.73|52.03|52.63|51.93|84
1657357800000|2022-07-09 09:10:00|52.65|51.95|52.64|51.94|52.66|51.96|52.62|51.92|72
1657358100000|2022-07-09 09:15:00|52.63|51.93|52.59|51.89|52.66|51.96|52.59|51.89|124
1657358400000|2022-07-09 09:20:00|52.6|51.9|52.63|51.93|52.63|51.93|52.57|51.87|96
1657358700000|2022-07-09 09:25:00|52.64|51.94|52.59|51.89|52.65|51.95|52.58|51.88|88
1657359000000|2022-07-09 09:30:00|52.58|51.88|52.59|51.89|52.65|51.95|52.58|51.88|77
1657359300000|2022-07-09 09:35:00|52.58|51.88|52.59|51.89|52.62|51.92|52.58|51.88|78
1657359600000|2022-07-09 09:40:00|52.58|51.88|52.6|51.9|52.61|51.91|52.58|51.88|49
1657359900000|2022-07-09 09:45:00|52.59|51.89|52.55|51.85|52.6|51.9|52.5|51.8|97
1657360200000|2022-07-09 09:50:00|52.56|51.86|52.58|51.88|52.6|51.9|52.54|51.84|55
1657360500000|2022-07-09 09:55:00|52.57|51.87|52.57|51.87|52.58|51.88|52.53|51.83|41
1657360800000|2022-07-09 10:00:00|52.58|51.88|52.5|51.8|52.59|51.89|52.49|51.79|116
1657361100000|2022-07-09 10:05:00|52.49|51.79|52.6|51.9|52.61|51.91|52.49|51.79|61
1657361400000|2022-07-09 10:10:00|52.61|51.91|52.59|51.89|52.64|51.94|52.59|51.89|43
1657361700000|2022-07-09 10:15:00|52.6|51.9|52.62|51.92|52.63|51.93|52.51|51.81|95
1657362000000|2022-07-09 10:20:00|52.63|51.93|52.6|51.9|52.73|52.03|52.57|51.87|155
1657362300000|2022-07-09 10:25:00|52.61|51.91|52.58|51.88|52.62|51.92|52.55|51.85|104
1657362600000|2022-07-09 10:30:00|52.59|51.89|52.61|51.91|52.65|51.95|52.57|51.87|112
1657362900000|2022-07-09 10:35:00|52.6|51.9|52.58|51.88|52.62|51.92|52.57|51.87|95
1657363200000|2022-07-09 10:40:00|52.57|51.87|52.65|51.95|52.68|51.98|52.57|51.87|112
1657363500000|2022-07-09 10:45:00|52.66|51.96|52.76|52.06|52.79|52.09|52.65|51.95|156
1657363800000|2022-07-09 10:50:00|52.75|52.05|52.8|52.1|52.81|52.11|52.68|51.98|115
1657364100000|2022-07-09 10:55:00|52.79|52.09|52.73|52.03|52.8|52.1|52.73|52.03|97
1657364400000|2022-07-09 11:00:00|52.74|52.04|52.71|52.01|52.79|52.09|52.7|52|85
1657364700000|2022-07-09 11:05:00|52.7|52|52.68|51.98|52.71|52.01|52.67|51.97|51
1657365000000|2022-07-09 11:10:00|52.69|51.99|52.62|51.92|52.7|52|52.61|51.91|66
1657365300000|2022-07-09 11:15:00|52.61|51.91|52.64|51.94|52.73|52.03|52.58|51.88|123
1657365600000|2022-07-09 11:20:00|52.63|51.93|52.73|52.03|52.73|52.03|52.6|51.9|125
1657365900000|2022-07-09 11:25:00|52.72|52.02|52.66|51.96|52.73|52.03|52.63|51.93|102
1657366200000|2022-07-09 11:30:00|52.65|51.95|52.55|51.85|52.71|52.01|52.55|51.85|117
1657366500000|2022-07-09 11:35:00|52.56|51.86|52.59|51.89|52.64|51.94|52.55|51.85|70
1657366800000|2022-07-09 11:40:00|52.6|51.9|52.61|51.91|52.62|51.92|52.57|51.87|86
1657367100000|2022-07-09 11:45:00|52.6|51.9|52.63|51.93|52.64|51.94|52.59|51.89|128
1657367400000|2022-07-09 11:50:00|52.62|51.92|52.42|51.72|52.62|51.92|52.41|51.71|90
1657367700000|2022-07-09 11:55:00|52.41|51.71|52.05|51.35|52.41|51.71|51.94|51.24|279
1657368000000|2022-07-09 12:00:00|52.04|51.34|52.1|51.4|52.16|51.46|51.96|51.26|127
1657368300000|2022-07-09 12:05:00|52.11|51.41|52.01|51.31|52.17|51.47|51.96|51.26|123
1657368600000|2022-07-09 12:10:00|52.02|51.32|52.13|51.43|52.14|51.44|52.01|51.31|117
1657368900000|2022-07-09 12:15:00|52.12|51.42|52.25|51.55|52.27|51.57|52.1|51.4|91
1657369200000|2022-07-09 12:20:00|52.24|51.54|52.23|51.53|52.27|51.57|52.2|51.5|122
1657369500000|2022-07-09 12:25:00|52.22|51.52|52.15|51.45|52.25|51.55|52.15|51.45|90
1657369800000|2022-07-09 12:30:00|52.16|51.46|52.24|51.54|52.27|51.57|52.15|51.45|90
1657370100000|2022-07-09 12:35:00|52.23|51.53|52.27|51.57|52.31|51.61|52.23|51.53|58
1657370400000|2022-07-09 12:40:00|52.26|51.56|52.31|51.61|52.35|51.65|52.25|51.55|42
1657370700000|2022-07-09 12:45:00|52.3|51.6|52.21|51.51|52.31|51.61|52.18|51.48|74
1657371000000|2022-07-09 12:50:00|52.22|51.52|52.33|51.63|52.33|51.63|52.2|51.5|110
1657371300000|2022-07-09 12:55:00|52.32|51.62|52.29|51.59|52.36|51.66|52.29|51.59|72
1657371600000|2022-07-09 13:00:00|52.28|51.58|52.32|51.62|52.33|51.63|52.26|51.56|95
1657371900000|2022-07-09 13:05:00|52.31|51.61|52.42|51.72|52.45|51.75|52.3|51.6|91
1657372200000|2022-07-09 13:10:00|52.43|51.73|52.44|51.74|52.5|51.8|52.41|51.71|111
1657372500000|2022-07-09 13:15:00|52.43|51.73|52.45|51.75|52.5|51.8|52.43|51.73|81
1657372800000|2022-07-09 13:20:00|52.46|51.76|52.42|51.72|52.49|51.79|52.41|51.71|34
1657373100000|2022-07-09 13:25:00|52.41|51.71|52.42|51.72|52.43|51.73|52.33|51.63|98
1657373400000|2022-07-09 13:30:00|52.41|51.71|52.38|51.68|52.42|51.72|52.36|51.66|118
1657373700000|2022-07-09 13:35:00|52.37|51.67|52.34|51.64|52.38|51.68|52.32|51.62|81
1657374000000|2022-07-09 13:40:00|52.33|51.63|52.4|51.7|52.41|51.71|52.32|51.62|56
1657374300000|2022-07-09 13:45:00|52.41|51.71|52.21|51.51|52.42|51.72|52.14|51.44|93
1657374600000|2022-07-09 13:50:00|52.22|51.52|52.34|51.64|52.36|51.66|52.21|51.51|118
1657374900000|2022-07-09 13:55:00|52.35|51.65|52.33|51.63|52.36|51.66|52.3|51.6|86
1657375200000|2022-07-09 14:00:00|52.32|51.62|52.32|51.62|52.34|51.64|52.25|51.55|59
1657375500000|2022-07-09 14:05:00|52.31|51.61|52.68|51.98|52.72|52.02|52.28|51.58|166
1657375800000|2022-07-09 14:10:00|52.67|51.97|52.63|51.93|52.67|51.97|52.57|51.87|126
1657376100000|2022-07-09 14:15:00|52.62|51.92|52.58|51.88|52.65|51.95|52.49|51.79|143
1657376400000|2022-07-09 14:20:00|52.57|51.87|52.62|51.92|52.64|51.94|52.56|51.86|125
1657376700000|2022-07-09 14:25:00|52.61|51.91|52.58|51.88|52.62|51.92|52.54|51.84|94
1657377000000|2022-07-09 14:30:00|52.57|51.87|52.52|51.82|52.57|51.87|52.4|51.7|131
1657377300000|2022-07-09 14:35:00|52.51|51.81|52.55|51.85|52.56|51.86|52.5|51.8|94
1657377600000|2022-07-09 14:40:00|52.56|51.86|52.44|51.74|52.56|51.86|52.41|51.71|113
1657377900000|2022-07-09 14:45:00|52.45|51.75|52.58|51.88|52.61|51.91|52.43|51.73|164
1657378200000|2022-07-09 14:50:00|52.57|51.87|52.57|51.87|52.64|51.94|52.55|51.85|141
1657378500000|2022-07-09 14:55:00|52.56|51.86|52.48|51.78|52.56|51.86|52.45|51.75|101
1657378800000|2022-07-09 15:00:00|52.49|51.79|52.55|51.85|52.55|51.85|52.47|51.77|101
1657379100000|2022-07-09 15:05:00|52.54|51.84|52.56|51.86|52.58|51.88|52.52|51.82|65
1657379400000|2022-07-09 15:10:00|52.57|51.87|52.6|51.9|52.6|51.9|52.56|51.86|68
1657379700000|2022-07-09 15:15:00|52.59|51.89|52.55|51.85|52.6|51.9|52.46|51.76|53
1657380000000|2022-07-09 15:20:00|52.54|51.84|52.59|51.89|52.59|51.89|52.53|51.83|95
1657380300000|2022-07-09 15:25:00|52.6|51.9|52.61|51.91|52.62|51.92|52.54|51.84|135
1657380600000|2022-07-09 15:30:00|52.6|51.9|52.55|51.85|52.61|51.91|52.5|51.8|88
1657380900000|2022-07-09 15:35:00|52.54|51.84|52.54|51.84|52.6|51.9|52.54|51.84|97
1657381200000|2022-07-09 15:40:00|52.55|51.85|52.43|51.73|52.58|51.88|52.43|51.73|88
1657381500000|2022-07-09 15:45:00|52.44|51.74|52.59|51.89|52.59|51.89|52.36|51.66|143
1657381800000|2022-07-09 15:50:00|52.58|51.88|52.54|51.84|52.59|51.89|52.53|51.83|113
1657382100000|2022-07-09 15:55:00|52.53|51.83|52.54|51.84|52.59|51.89|52.48|51.78|70
1657382400000|2022-07-09 16:00:00|52.53|51.83|52.54|51.84|52.6|51.9|52.51|51.81|104
1657382700000|2022-07-09 16:05:00|52.55|51.85|52.62|51.92|52.63|51.93|52.51|51.81|112
1657383000000|2022-07-09 16:10:00|52.63|51.93|52.65|51.95|52.68|51.98|52.62|51.92|76
1657383300000|2022-07-09 16:15:00|52.66|51.96|52.78|52.08|52.79|52.09|52.66|51.96|90
1657383600000|2022-07-09 16:20:00|52.77|52.07|52.73|52.03|52.8|52.1|52.72|52.02|86
1657383900000|2022-07-09 16:25:00|52.74|52.04|52.74|52.04|52.8|52.1|52.74|52.04|98
1657384200000|2022-07-09 16:30:00|52.73|52.03|52.8|52.1|52.84|52.14|52.72|52.02|106
1657384500000|2022-07-09 16:35:00|52.79|52.09|52.76|52.06|52.82|52.12|52.75|52.05|125
1657384800000|2022-07-09 16:40:00|52.77|52.07|52.76|52.06|52.78|52.08|52.71|52.01|168
1657385100000|2022-07-09 16:45:00|52.75|52.05|52.73|52.03|52.76|52.06|52.72|52.02|195
1657385400000|2022-07-09 16:50:00|52.74|52.04|52.8|52.1|52.8|52.1|52.71|52.01|135
1657385700000|2022-07-09 16:55:00|52.79|52.09|52.81|52.11|52.84|52.14|52.77|52.07|118
1657386000000|2022-07-09 17:00:00|52.82|52.12|52.79|52.09|52.83|52.13|52.76|52.06|90
1657386300000|2022-07-09 17:05:00|52.78|52.08|52.78|52.08|52.82|52.12|52.74|52.04|115
1657386600000|2022-07-09 17:10:00|52.77|52.07|52.81|52.11|52.84|52.14|52.77|52.07|147
1657386900000|2022-07-09 17:15:00|52.8|52.1|52.76|52.06|52.81|52.11|52.76|52.06|83
1657387200000|2022-07-09 17:20:00|52.77|52.07|52.75|52.05|52.82|52.12|52.72|52.02|118
1657387500000|2022-07-09 17:25:00|52.74|52.04|52.78|52.08|52.79|52.09|52.71|52.01|111
1657387800000|2022-07-09 17:30:00|52.77|52.07|53.08|52.38|53.12|52.42|52.76|52.06|217
1657388100000|2022-07-09 17:35:00|53.07|52.37|53.45|52.75|53.46|52.76|52.94|52.24|248
1657388400000|2022-07-09 17:40:00|53.44|52.74|53.56|52.86|53.59|52.89|53.44|52.74|177
1657388700000|2022-07-09 17:45:00|53.57|52.87|53.34|52.64|53.58|52.88|53.33|52.63|177
1657389000000|2022-07-09 17:50:00|53.33|52.63|53.5|52.8|53.55|52.85|53.33|52.63|151
1657389300000|2022-07-09 17:55:00|53.49|52.79|53.87|53.17|53.88|53.18|53.48|52.78|174
1657389600000|2022-07-09 18:00:00|53.86|53.16|53.77|53.07|53.94|53.24|53.76|53.06|188
1657389900000|2022-07-09 18:05:00|53.76|53.06|53.68|52.98|53.87|53.17|53.62|52.92|207
1657390200000|2022-07-09 18:10:00|53.67|52.97|53.69|52.99|53.72|53.02|53.64|52.94|112
1657390500000|2022-07-09 18:15:00|53.7|53|53.69|52.99|53.71|53.01|53.66|52.96|170
1657390800000|2022-07-09 18:20:00|53.68|52.98|53.65|52.95|53.71|53.01|53.59|52.89|129
1657391100000|2022-07-09 18:25:00|53.64|52.94|53.71|53.01|53.72|53.02|53.64|52.94|103
1657391400000|2022-07-09 18:30:00|53.72|53.02|53.91|53.21|53.91|53.21|53.68|52.98|123
1657391700000|2022-07-09 18:35:00|53.92|53.22|53.74|53.04|54.03|53.33|53.72|53.02|189
1657392000000|2022-07-09 18:40:00|53.75|53.05|53.72|53.02|53.76|53.06|53.71|53.01|64
1657392300000|2022-07-09 18:45:00|53.73|53.03|53.61|52.91|53.79|53.09|53.61|52.91|131
1657392600000|2022-07-09 18:50:00|53.6|52.9|53.59|52.89|53.65|52.95|53.58|52.88|130
1657392900000|2022-07-09 18:55:00|53.6|52.9|53.64|52.94|53.64|52.94|53.54|52.84|158
1657393200000|2022-07-09 19:00:00|53.63|52.93|53.99|53.29|54.04|53.34|53.63|52.93|97
1657393500000|2022-07-09 19:05:00|53.98|53.28|53.92|53.22|53.99|53.29|53.92|53.22|111
1657393800000|2022-07-09 19:10:00|53.93|53.23|53.6|52.9|54.15|53.45|53.55|52.85|267
1657394100000|2022-07-09 19:15:00|53.59|52.89|53.69|52.99|53.74|53.04|53.56|52.86|148
1657394400000|2022-07-09 19:20:00|53.68|52.98|53.64|52.94|53.71|53.01|53.62|52.92|88
1657394700000|2022-07-09 19:25:00|53.63|52.93|53.59|52.89|53.64|52.94|53.57|52.87|115
1657395000000|2022-07-09 19:30:00|53.58|52.88|53.66|52.96|53.7|53|53.58|52.88|79
1657395300000|2022-07-09 19:35:00|53.65|52.95|53.72|53.02|53.74|53.04|53.65|52.95|53
1657395600000|2022-07-09 19:40:00|53.71|53.01|53.72|53.02|53.74|53.04|53.59|52.89|151
1657395900000|2022-07-09 19:45:00|53.73|53.03|53.71|53.01|53.74|53.04|53.69|52.99|61
1657396200000|2022-07-09 19:50:00|53.7|53|53.72|53.02|53.74|53.04|53.7|53|93
1657396500000|2022-07-09 19:55:00|53.71|53.01|53.65|52.95|53.72|53.02|53.65|52.95|63
1657396800000|2022-07-09 20:00:00|53.64|52.94|53.7|53|53.72|53.02|53.54|52.84|101
1657397100000|2022-07-09 20:05:00|53.69|52.99|53.65|52.95|53.69|52.99|53.63|52.93|19
1657397400000|2022-07-09 20:10:00|53.64|52.94|53.58|52.88|53.65|52.95|53.57|52.87|114
1657397700000|2022-07-09 20:15:00|53.57|52.87|53.61|52.91|53.61|52.91|53.54|52.84|95
1657398000000|2022-07-09 20:20:00|53.6|52.9|53.65|52.95|53.68|52.98|53.6|52.9|40
1657398300000|2022-07-09 20:25:00|53.66|52.96|53.55|52.85|53.67|52.97|53.55|52.85|46
1657398600000|2022-07-09 20:30:00|53.56|52.86|53.62|52.92|53.62|52.92|53.56|52.86|108
1657398900000|2022-07-09 20:35:00|53.61|52.91|53.64|52.94|53.67|52.97|53.6|52.9|54
1657399200000|2022-07-09 20:40:00|53.63|52.93|53.64|52.94|53.69|52.99|53.6|52.9|103
1657399500000|2022-07-09 20:45:00|53.63|52.93|53.64|52.94|53.66|52.96|53.62|52.92|48
1657399800000|2022-07-09 20:50:00|53.63|52.93|53.67|52.97|53.67|52.97|53.63|52.93|72
1657400100000|2022-07-09 20:55:00|53.66|52.96|53.68|52.98|53.75|53.05|53.66|52.96|146
1657400400000|2022-07-09 21:00:00|53.69|52.99|53.71|53.01|53.71|53.01|53.66|52.96|99
1657400700000|2022-07-09 21:05:00|53.7|53|53.69|52.99|53.76|53.06|53.64|52.94|70
1657401000000|2022-07-09 21:10:00|53.68|52.98|53.61|52.91|53.68|52.98|53.61|52.91|88
1657401300000|2022-07-09 21:15:00|53.62|52.92|53.56|52.86|53.63|52.93|53.55|52.85|77
1657401600000|2022-07-09 21:20:00|53.55|52.85|53.58|52.88|53.61|52.91|53.53|52.83|79
1657401900000|2022-07-09 21:25:00|53.59|52.89|53.65|52.95|53.66|52.96|53.59|52.89|82
1657402200000|2022-07-09 21:30:00|53.64|52.94|53.69|52.99|53.7|53|53.64|52.94|52
1657402500000|2022-07-09 21:35:00|53.68|52.98|53.73|53.03|53.73|53.03|53.68|52.98|26
1657402800000|2022-07-09 21:40:00|53.72|53.02|53.72|53.02|53.75|53.05|53.71|53.01|23
1657403100000|2022-07-09 21:45:00|53.71|53.01|53.71|53.01|53.74|53.04|53.69|52.99|73
1657403400000|2022-07-09 21:50:00|53.7|53|53.62|52.92|53.71|53.01|53.62|52.92|33
1657403700000|2022-07-09 21:55:00|53.63|52.93|53.6|52.9|53.63|52.93|53.59|52.89|88
1657404000000|2022-07-09 22:00:00|53.59|52.89|53.62|52.92|53.72|53.02|53.58|52.88|126
1657404300000|2022-07-09 22:05:00|53.63|52.93|53.72|53.02|53.76|53.06|53.58|52.88|134
1657404600000|2022-07-09 22:10:00|53.71|53.01|53.71|53.01|53.75|53.05|53.66|52.96|96
1657404900000|2022-07-09 22:15:00|53.7|53|53.65|52.95|53.76|53.06|53.65|52.95|118
1657405200000|2022-07-09 22:20:00|53.64|52.94|53.64|52.94|53.71|53.01|53.58|52.88|119
1657405500000|2022-07-09 22:25:00|53.63|52.93|53.66|52.96|53.68|52.98|53.63|52.93|87
1657405800000|2022-07-09 22:30:00|53.67|52.97|53.69|52.99|53.77|53.07|53.67|52.97|108
1657406100000|2022-07-09 22:35:00|53.68|52.98|53.66|52.96|53.68|52.98|53.62|52.92|79
1657406400000|2022-07-09 22:40:00|53.67|52.97|53.63|52.93|53.67|52.97|53.63|52.93|105
1657406700000|2022-07-09 22:45:00|53.64|52.94|53.67|52.97|53.72|53.02|53.6|52.9|97
1657407000000|2022-07-09 22:50:00|53.68|52.98|53.52|52.82|53.74|53.04|53.49|52.79|138
1657407300000|2022-07-09 22:55:00|53.51|52.81|53.72|53.02|53.73|53.03|53.51|52.81|135
1657407600000|2022-07-09 23:00:00|53.71|53.01|53.71|53.01|53.75|53.05|53.64|52.94|127
1657407900000|2022-07-09 23:05:00|53.72|53.02|54.16|53.46|54.21|53.51|53.72|53.02|180
1657408200000|2022-07-09 23:10:00|54.17|53.47|54.3|53.6|54.3|53.6|54.15|53.45|144
1657408500000|2022-07-09 23:15:00|54.31|53.61|54.95|54.25|55.1|54.4|54.29|53.59|304
1657408800000|2022-07-09 23:20:00|54.96|54.26|54.71|54.01|54.96|54.26|54.64|53.94|157
1657409100000|2022-07-09 23:25:00|54.7|54|54.92|54.22|54.92|54.22|54.63|53.93|133
1657409400000|2022-07-09 23:30:00|54.93|54.23|54.8|54.1|54.98|54.28|54.61|53.91|213
1657409700000|2022-07-09 23:35:00|54.81|54.11|54.77|54.07|54.86|54.16|54.75|54.05|115
1657410000000|2022-07-09 23:40:00|54.76|54.06|54.74|54.04|54.78|54.08|54.67|53.97|118
1657410300000|2022-07-09 23:45:00|54.75|54.05|54.54|53.84|54.75|54.05|54.47|53.77|101
1657410600000|2022-07-09 23:50:00|54.55|53.85|54.44|53.74|54.56|53.86|54.39|53.69|99
1657410900000|2022-07-09 23:55:00|54.45|53.75|54.42|53.72|54.46|53.76|54.4|53.7|76
1657411200000|2022-07-10 00:00:00|54.41|53.71|54.34|53.64|54.68|53.98|54.26|53.56|161
1657411500000|2022-07-10 00:05:00|54.33|53.63|54.14|53.44|54.36|53.66|54.13|53.43|137
1657411800000|2022-07-10 00:10:00|54.15|53.45|54.22|53.52|54.24|53.54|53.98|53.28|159
1657412100000|2022-07-10 00:15:00|54.21|53.51|54.21|53.51|54.33|53.63|54.13|53.43|175
1657412400000|2022-07-10 00:20:00|54.2|53.5|54.22|53.52|54.25|53.55|54.16|53.46|168
1657412700000|2022-07-10 00:25:00|54.23|53.53|54.42|53.72|54.43|53.73|54.22|53.52|114
1657413000000|2022-07-10 00:30:00|54.41|53.71|54.26|53.56|54.42|53.72|54.26|53.56|119
1657413300000|2022-07-10 00:35:00|54.27|53.57|54.21|53.51|54.33|53.63|54.21|53.51|81
1657413600000|2022-07-10 00:40:00|54.18|53.48|54.06|53.36|54.21|53.51|54.02|53.32|190
1657413900000|2022-07-10 00:45:00|54.05|53.35|54.01|53.31|54.17|53.47|53.94|53.24|165
1657414200000|2022-07-10 00:50:00|54|53.3|54.13|53.43|54.18|53.48|53.95|53.25|135
1657414500000|2022-07-10 00:55:00|54.14|53.44|54.34|53.64|54.41|53.71|54.1|53.4|196
1657414800000|2022-07-10 01:00:00|54.33|53.63|54.42|53.72|54.46|53.76|54.15|53.45|182
1657415100000|2022-07-10 01:05:00|54.43|53.73|54.48|53.78|54.49|53.79|54.27|53.57|166
1657415400000|2022-07-10 01:10:00|54.49|53.79|54.56|53.86|54.64|53.94|54.48|53.78|151
1657415700000|2022-07-10 01:15:00|54.57|53.87|54.67|53.97|54.67|53.97|54.53|53.83|125
1657416000000|2022-07-10 01:20:00|54.66|53.96|54.76|54.06|54.77|54.07|54.64|53.94|83
1657416300000|2022-07-10 01:25:00|54.75|54.05|54.53|53.83|54.77|54.07|54.52|53.82|123
1657416600000|2022-07-10 01:30:00|54.52|53.82|54.56|53.86|54.57|53.87|54.44|53.74|97
1657416900000|2022-07-10 01:35:00|54.55|53.85|54.56|53.86|54.59|53.89|54.53|53.83|66
1657417200000|2022-07-10 01:40:00|54.57|53.87|54.55|53.85|54.61|53.91|54.55|53.85|68
1657417500000|2022-07-10 01:45:00|54.56|53.86|54.52|53.82|54.58|53.88|54.49|53.79|125
1657417800000|2022-07-10 01:50:00|54.53|53.83|54.5|53.8|54.56|53.86|54.5|53.8|95
1657418100000|2022-07-10 01:55:00|54.51|53.81|54.4|53.7|54.54|53.84|54.4|53.7|104
1657418400000|2022-07-10 02:00:00|54.41|53.71|54.38|53.68|54.42|53.72|54.26|53.56|147
1657418700000|2022-07-10 02:05:00|54.37|53.67|54.75|54.05|54.75|54.05|54.35|53.65|156
1657419000000|2022-07-10 02:10:00|54.74|54.04|54.65|53.95|54.85|54.15|54.62|53.92|177
1657419300000|2022-07-10 02:15:00|54.64|53.94|54.7|54|54.85|54.15|54.64|53.94|165
1657419600000|2022-07-10 02:20:00|54.69|53.99|54.61|53.91|54.72|54.02|54.55|53.85|112
1657419900000|2022-07-10 02:25:00|54.62|53.92|54.19|53.49|54.63|53.93|54.19|53.49|300
1657420200000|2022-07-10 02:30:00|54.17|53.47|53.97|53.27|54.2|53.5|53.96|53.26|318
1657420500000|2022-07-10 02:35:00|53.98|53.28|53.82|53.12|54.05|53.35|53.8|53.1|195
1657420800000|2022-07-10 02:40:00|53.81|53.11|53.98|53.28|53.98|53.28|53.76|53.06|167
1657421100000|2022-07-10 02:45:00|53.97|53.27|54.03|53.33|54.13|53.43|53.94|53.24|180
1657421400000|2022-07-10 02:50:00|54.02|53.32|54.01|53.31|54.12|53.42|53.98|53.28|135
1657421700000|2022-07-10 02:55:00|54|53.3|54.02|53.32|54.05|53.35|53.91|53.21|142
1657422000000|2022-07-10 03:00:00|54.03|53.33|53.94|53.24|54.06|53.36|53.92|53.22|145
1657422300000|2022-07-10 03:05:00|53.95|53.25|53.93|53.23|54.02|53.32|53.91|53.21|160
1657422600000|2022-07-10 03:10:00|53.94|53.24|54.03|53.33|54.03|53.33|53.93|53.23|169
1657422900000|2022-07-10 03:15:00|54.02|53.32|53.97|53.27|54.05|53.35|53.96|53.26|124
1657423200000|2022-07-10 03:20:00|53.98|53.28|53.91|53.21|54.06|53.36|53.86|53.16|147
1657423500000|2022-07-10 03:25:00|53.9|53.2|54.03|53.33|54.06|53.36|53.88|53.18|144
1657423800000|2022-07-10 03:30:00|54.02|53.32|53.93|53.23|54.03|53.33|53.86|53.16|124
1657424100000|2022-07-10 03:35:00|53.94|53.24|53.96|53.26|54.03|53.33|53.88|53.18|125
1657424400000|2022-07-10 03:40:00|53.95|53.25|54.21|53.51|54.22|53.52|53.94|53.24|149
1657424700000|2022-07-10 03:45:00|54.22|53.52|54.4|53.7|54.51|53.81|54.21|53.51|93
1657425000000|2022-07-10 03:50:00|54.39|53.69|54.39|53.69|54.44|53.74|54.36|53.66|102
1657425300000|2022-07-10 03:55:00|54.38|53.68|54.26|53.56|54.39|53.69|54.22|53.52|84
1657425600000|2022-07-10 04:00:00|54.27|53.57|54.42|53.72|54.42|53.72|54.06|53.36|194
1657425900000|2022-07-10 04:05:00|54.41|53.71|54.72|54.02|54.74|54.04|54.29|53.59|242
1657426200000|2022-07-10 04:10:00|54.71|54.01|54.45|53.75|54.74|54.04|54.38|53.68|210
1657426500000|2022-07-10 04:15:00|54.44|53.74|54.51|53.81|54.52|53.82|54.38|53.68|145
1657426800000|2022-07-10 04:20:00|54.52|53.82|55.15|54.45|55.24|54.54|54.5|53.8|269
1657427100000|2022-07-10 04:25:00|55.14|54.44|54.97|54.27|55.14|54.44|54.89|54.19|243
1657427400000|2022-07-10 04:30:00|54.96|54.26|55.29|54.59|55.3|54.6|54.93|54.23|288
1657427700000|2022-07-10 04:35:00|55.3|54.6|54.85|54.15|55.38|54.68|54.81|54.11|282
1657428000000|2022-07-10 04:40:00|54.86|54.16|54.83|54.13|54.97|54.27|54.79|54.09|169
1657428300000|2022-07-10 04:45:00|54.84|54.14|54.79|54.09|54.84|54.14|54.75|54.05|162
1657428600000|2022-07-10 04:50:00|54.8|54.1|54.96|54.26|54.98|54.28|54.78|54.08|166
1657428900000|2022-07-10 04:55:00|54.97|54.27|55.06|54.36|55.08|54.38|54.94|54.24|169
1657429200000|2022-07-10 05:00:00|55.07|54.37|55.13|54.43|55.14|54.44|54.97|54.27|131
1657429500000|2022-07-10 05:05:00|55.14|54.44|55.04|54.34|55.2|54.5|55.01|54.31|162
1657429800000|2022-07-10 05:10:00|55.05|54.35|54.98|54.28|55.05|54.35|54.94|54.24|71
1657430100000|2022-07-10 05:15:00|54.97|54.27|54.95|54.25|54.98|54.28|54.95|54.25|47
1657430400000|2022-07-10 05:20:00|54.94|54.24|54.96|54.26|54.96|54.26|54.82|54.12|110
1657430700000|2022-07-10 05:25:00|54.97|54.27|54.99|54.29|55.05|54.35|54.93|54.23|158
1657431000000|2022-07-10 05:30:00|55|54.3|54.9|54.2|55.07|54.37|54.9|54.2|152
1657431300000|2022-07-10 05:35:00|54.89|54.19|55.12|54.42|55.14|54.44|54.89|54.19|135
1657431600000|2022-07-10 05:40:00|55.11|54.41|55.13|54.43|55.3|54.6|55.09|54.39|126
1657431900000|2022-07-10 05:45:00|55.14|54.44|55.15|54.45|55.16|54.46|55.06|54.36|102
1657432200000|2022-07-10 05:50:00|55.14|54.44|55.09|54.39|55.2|54.5|55.08|54.38|109
1657432500000|2022-07-10 05:55:00|55.1|54.4|55.18|54.48|55.19|54.49|55.01|54.31|266
1657432800000|2022-07-10 06:00:00|55.19|54.49|55.22|54.52|55.27|54.57|55.1|54.4|172
1657433100000|2022-07-10 06:05:00|55.23|54.53|55.22|54.52|55.25|54.55|55.22|54.52|70
1657433400000|2022-07-10 06:10:00|55.23|54.53|55.06|54.36|55.23|54.53|55.05|54.35|117
1657433700000|2022-07-10 06:15:00|55.07|54.37|55.12|54.42|55.13|54.43|54.98|54.28|188
1657434000000|2022-07-10 06:20:00|55.11|54.41|55.07|54.37|55.15|54.45|55.03|54.33|186
1657434300000|2022-07-10 06:25:00|55.08|54.38|55.1|54.4|55.11|54.41|55.07|54.37|89
1657434600000|2022-07-10 06:30:00|55.09|54.39|55.09|54.39|55.1|54.4|55.03|54.33|196
1657434900000|2022-07-10 06:35:00|55.1|54.4|55.21|54.51|55.25|54.55|55.09|54.39|93
1657435200000|2022-07-10 06:40:00|55.22|54.52|55.18|54.48|55.26|54.56|55.16|54.46|172
1657435500000|2022-07-10 06:45:00|55.19|54.49|55.16|54.46|55.3|54.6|55.12|54.42|178
1657435800000|2022-07-10 06:50:00|55.17|54.47|55.11|54.41|55.17|54.47|55.09|54.39|72
1657436100000|2022-07-10 06:55:00|55.1|54.4|55.17|54.47|55.2|54.5|54.98|54.28|199
1657436400000|2022-07-10 07:00:00|55.18|54.48|55.04|54.34|55.22|54.52|55.04|54.34|156
1657436700000|2022-07-10 07:05:00|55.03|54.33|55.09|54.39|55.13|54.43|54.91|54.21|149
1657437000000|2022-07-10 07:10:00|55.1|54.4|55.06|54.36|55.14|54.44|55.01|54.31|148
1657437300000|2022-07-10 07:15:00|55.07|54.37|55.01|54.31|55.07|54.37|54.96|54.26|55
1657437600000|2022-07-10 07:20:00|54.99|54.29|54.81|54.11|54.99|54.29|54.59|53.89|156
1657437900000|2022-07-10 07:25:00|54.82|54.12|54.83|54.13|54.86|54.16|54.81|54.11|49
1657438200000|2022-07-10 07:30:00|54.82|54.12|54.75|54.05|54.83|54.13|54.69|53.99|123
1657438500000|2022-07-10 07:35:00|54.76|54.06|54.79|54.09|54.85|54.15|54.74|54.04|126
1657438800000|2022-07-10 07:40:00|54.8|54.1|54.95|54.25|54.95|54.25|54.79|54.09|111
1657439100000|2022-07-10 07:45:00|54.94|54.24|55.02|54.32|55.03|54.33|54.91|54.21|135
1657439400000|2022-07-10 07:50:00|55.03|54.33|54.91|54.21|55.05|54.35|54.83|54.13|197
1657439700000|2022-07-10 07:55:00|54.92|54.22|54.94|54.24|54.95|54.25|54.83|54.13|98
1657440000000|2022-07-10 08:00:00|54.93|54.23|54.94|54.24|54.95|54.25|54.83|54.13|107
1657440300000|2022-07-10 08:05:00|54.93|54.23|54.85|54.15|54.94|54.24|54.74|54.04|80
1657440600000|2022-07-10 08:10:00|54.86|54.16|54.8|54.1|54.86|54.16|54.76|54.06|116
1657440900000|2022-07-10 08:15:00|54.79|54.09|54.8|54.1|54.83|54.13|54.79|54.09|83
1657441200000|2022-07-10 08:20:00|54.81|54.11|54.9|54.2|54.92|54.22|54.81|54.11|119
1657441500000|2022-07-10 08:25:00|54.91|54.21|54.63|53.93|55|54.3|54.58|53.88|156
1657441800000|2022-07-10 08:30:00|54.64|53.94|54.77|54.07|54.86|54.16|54.61|53.91|180
1657442100000|2022-07-10 08:35:00|54.76|54.06|54.64|53.94|54.77|54.07|54.62|53.92|99
1657442400000|2022-07-10 08:40:00|54.63|53.93|54.77|54.07|54.8|54.1|54.61|53.91|147
1657442700000|2022-07-10 08:45:00|54.76|54.06|54.82|54.12|54.82|54.12|54.76|54.06|119
1657443000000|2022-07-10 08:50:00|54.81|54.11|54.77|54.07|54.81|54.11|54.61|53.91|120
1657443300000|2022-07-10 08:55:00|54.76|54.06|54.82|54.12|54.83|54.13|54.73|54.03|87
1657443600000|2022-07-10 09:00:00|54.83|54.13|55.01|54.31|55.02|54.32|54.82|54.12|98
1657443900000|2022-07-10 09:05:00|55|54.3|54.91|54.21|55.01|54.31|54.9|54.2|68
1657444200000|2022-07-10 09:10:00|54.9|54.2|54.65|53.95|54.92|54.22|54.65|53.95|120
1657444500000|2022-07-10 09:15:00|54.66|53.96|54.75|54.05|54.77|54.07|54.65|53.95|101
1657444800000|2022-07-10 09:20:00|54.76|54.06|54.6|53.9|54.76|54.06|54.59|53.89|94
1657445100000|2022-07-10 09:25:00|54.61|53.91|54.61|53.91|54.65|53.95|54.58|53.88|106
1657445400000|2022-07-10 09:30:00|54.6|53.9|54.66|53.96|54.67|53.97|54.57|53.87|146
1657445700000|2022-07-10 09:35:00|54.67|53.97|54.75|54.05|54.79|54.09|54.67|53.97|151
1657446000000|2022-07-10 09:40:00|54.76|54.06|54.7|54|54.77|54.07|54.67|53.97|69
1657446300000|2022-07-10 09:45:00|54.71|54.01|54.78|54.08|54.78|54.08|54.7|54|82
1657446600000|2022-07-10 09:50:00|54.79|54.09|54.73|54.03|54.79|54.09|54.72|54.02|83
1657446900000|2022-07-10 09:55:00|54.72|54.02|54.7|54|54.72|54.02|54.66|53.96|70
1657447200000|2022-07-10 10:00:00|54.69|53.99|54.71|54.01|54.75|54.05|54.67|53.97|86
1657447500000|2022-07-10 10:05:00|54.7|54|54.72|54.02|54.73|54.03|54.7|54|53
1657447800000|2022-07-10 10:10:00|54.71|54.01|54.7|54|54.73|54.03|54.68|53.98|36
1657448100000|2022-07-10 10:15:00|54.71|54.01|54.66|53.96|54.74|54.04|54.65|53.95|80
1657448400000|2022-07-10 10:20:00|54.67|53.97|54.64|53.94|54.67|53.97|54.63|53.93|68
1657448700000|2022-07-10 10:25:00|54.63|53.93|54.64|53.94|54.65|53.95|54.62|53.92|44
1657449000000|2022-07-10 10:30:00|54.63|53.93|54.78|54.08|54.8|54.1|54.63|53.93|94
1657449300000|2022-07-10 10:35:00|54.79|54.09|54.76|54.06|54.79|54.09|54.67|53.97|94
1657449600000|2022-07-10 10:40:00|54.77|54.07|54.85|54.15|54.92|54.22|54.76|54.06|82
1657449900000|2022-07-10 10:45:00|54.84|54.14|54.77|54.07|54.85|54.15|54.64|53.94|171
1657450200000|2022-07-10 10:50:00|54.76|54.06|54.66|53.96|54.77|54.07|54.63|53.93|107
1657450500000|2022-07-10 10:55:00|54.67|53.97|54.65|53.95|54.67|53.97|54.59|53.89|110
1657450800000|2022-07-10 11:00:00|54.66|53.96|54.73|54.03|54.74|54.04|54.62|53.92|87
1657451100000|2022-07-10 11:05:00|54.74|54.04|54.39|53.69|54.74|54.04|54.39|53.69|126
1657451400000|2022-07-10 11:10:00|54.4|53.7|54.35|53.65|54.45|53.75|54.3|53.6|168
1657451700000|2022-07-10 11:15:00|54.36|53.66|54.46|53.76|54.51|53.81|54.29|53.59|222
1657452000000|2022-07-10 11:20:00|54.44|53.74|54.21|53.51|54.45|53.75|54.19|53.49|255
1657452300000|2022-07-10 11:25:00|54.22|53.52|54.42|53.72|54.44|53.74|54.21|53.51|194
1657452600000|2022-07-10 11:30:00|54.41|53.71|54.42|53.72|54.44|53.74|54.38|53.68|128
1657452900000|2022-07-10 11:35:00|54.41|53.71|54.49|53.79|54.58|53.88|54.39|53.69|147
1657453200000|2022-07-10 11:40:00|54.48|53.78|54.53|53.83|54.6|53.9|54.48|53.78|172
1657453500000|2022-07-10 11:45:00|54.54|53.84|54.67|53.97|54.67|53.97|54.5|53.8|114
1657453800000|2022-07-10 11:50:00|54.66|53.96|54.68|53.98|54.7|54|54.61|53.91|139
1657454100000|2022-07-10 11:55:00|54.69|53.99|54.85|54.15|54.88|54.18|54.67|53.97|162
1657454400000|2022-07-10 12:00:00|54.84|54.14|54.98|54.28|55.02|54.32|54.75|54.05|177
1657454700000|2022-07-10 12:05:00|54.97|54.27|54.75|54.05|54.98|54.28|54.73|54.03|150
1657455000000|2022-07-10 12:10:00|54.76|54.06|54.74|54.04|54.79|54.09|54.69|53.99|136
1657455300000|2022-07-10 12:15:00|54.73|54.03|54.66|53.96|54.8|54.1|54.66|53.96|100
1657455600000|2022-07-10 12:20:00|54.65|53.95|54.67|53.97|54.72|54.02|54.65|53.95|95
1657455900000|2022-07-10 12:25:00|54.68|53.98|54.63|53.93|54.68|53.98|54.62|53.92|84
1657456200000|2022-07-10 12:30:00|54.62|53.92|54.71|54.01|54.71|54.01|54.62|53.92|73
1657456500000|2022-07-10 12:35:00|54.72|54.02|54.66|53.96|54.72|54.02|54.66|53.96|73
1657456800000|2022-07-10 12:40:00|54.67|53.97|54.67|53.97|54.73|54.03|54.66|53.96|79
1657457100000|2022-07-10 12:45:00|54.66|53.96|54.63|53.93|54.7|54|54.62|53.92|83
1657457400000|2022-07-10 12:50:00|54.62|53.92|54.74|54.04|54.74|54.04|54.62|53.92|41
1657457700000|2022-07-10 12:55:00|54.75|54.05|54.76|54.06|54.76|54.06|54.72|54.02|26
1657458000000|2022-07-10 13:00:00|54.75|54.05|54.61|53.91|54.75|54.05|54.61|53.91|47
1657458300000|2022-07-10 13:05:00|54.62|53.92|54.55|53.85|54.63|53.93|54.41|53.71|138
1657458600000|2022-07-10 13:10:00|54.54|53.84|54.46|53.76|54.55|53.85|54.45|53.75|75
1657458900000|2022-07-10 13:15:00|54.45|53.75|54.33|53.63|54.46|53.76|54.32|53.62|84
1657459200000|2022-07-10 13:20:00|54.34|53.64|54.38|53.68|54.39|53.69|54.32|53.62|89
1657459500000|2022-07-10 13:25:00|54.37|53.67|54.34|53.64|54.38|53.68|54.3|53.6|94
1657459800000|2022-07-10 13:30:00|54.33|53.63|54.31|53.61|54.33|53.63|54.11|53.41|255
1657460100000|2022-07-10 13:35:00|54.3|53.6|54.14|53.44|54.3|53.6|54.11|53.41|220
1657460400000|2022-07-10 13:40:00|54.15|53.45|54.03|53.33|54.15|53.45|54.01|53.31|149
1657460700000|2022-07-10 13:45:00|54.02|53.32|53.96|53.26|54.03|53.33|53.95|53.25|146
1657461000000|2022-07-10 13:50:00|53.97|53.27|54.09|53.39|54.11|53.41|53.95|53.25|127
1657461300000|2022-07-10 13:55:00|54.08|53.38|53.99|53.29|54.08|53.38|53.95|53.25|71
1657461600000|2022-07-10 14:00:00|54|53.3|53.8|53.1|54|53.3|53.8|53.1|137
1657461900000|2022-07-10 14:05:00|53.79|53.09|54.01|53.31|54.55|53.85|53.36|52.66|378
1657462200000|2022-07-10 14:10:00|54|53.3|53.66|52.96|54.01|53.31|53.62|52.92|191
1657462500000|2022-07-10 14:15:00|53.67|52.97|53.63|52.93|53.72|53.02|53.49|52.79|195
1657462800000|2022-07-10 14:20:00|53.64|52.94|53.65|52.95|53.71|53.01|53.62|52.92|146
1657463100000|2022-07-10 14:25:00|53.64|52.94|53.45|52.75|53.64|52.94|53.34|52.64|246
1657463400000|2022-07-10 14:30:00|53.44|52.74|53.39|52.69|53.48|52.78|53.15|52.45|191
1657463700000|2022-07-10 14:35:00|53.4|52.7|53.23|52.53|53.4|52.7|53.21|52.51|194
1657464000000|2022-07-10 14:40:00|53.24|52.54|53.11|52.41|53.3|52.6|53.11|52.41|139
1657464300000|2022-07-10 14:45:00|53.12|52.42|53.19|52.49|53.23|52.53|53.09|52.39|213
1657464600000|2022-07-10 14:50:00|53.2|52.5|52.82|52.12|53.31|52.61|52.8|52.1|198
1657464900000|2022-07-10 14:55:00|52.83|52.13|52.72|52.02|52.84|52.14|52.67|51.97|239
1657465200000|2022-07-10 15:00:00|52.71|52.01|52.82|52.12|52.83|52.13|52.64|51.94|188
1657465500000|2022-07-10 15:05:00|52.83|52.13|52.78|52.08|52.87|52.17|52.75|52.05|159
1657465800000|2022-07-10 15:10:00|52.79|52.09|52.59|51.89|52.79|52.09|52.58|51.88|122
1657466100000|2022-07-10 15:15:00|52.58|51.88|52.52|51.82|52.68|51.98|52.49|51.79|168
1657466400000|2022-07-10 15:20:00|52.51|51.81|52.47|51.77|52.53|51.83|52.39|51.69|181
1657466700000|2022-07-10 15:25:00|52.46|51.76|52.44|51.74|52.49|51.79|52.42|51.72|114
1657467000000|2022-07-10 15:30:00|52.45|51.75|52.42|51.72|52.47|51.77|52.42|51.72|121
1657467300000|2022-07-10 15:35:00|52.41|51.71|52.42|51.72|52.46|51.76|52.32|51.62|75
1657467600000|2022-07-10 15:40:00|52.41|51.71|52.53|51.83|52.53|51.83|52.38|51.68|157
1657467900000|2022-07-10 15:45:00|52.52|51.82|52.54|51.84|52.59|51.89|52.5|51.8|129
1657468200000|2022-07-10 15:50:00|52.53|51.83|52.38|51.68|52.54|51.84|52.37|51.67|145
1657468500000|2022-07-10 15:55:00|52.39|51.69|52.23|51.53|52.4|51.7|52.23|51.53|80
1657468800000|2022-07-10 16:00:00|52.22|51.52|52.18|51.48|52.27|51.57|52.06|51.36|148
1657469100000|2022-07-10 16:05:00|52.19|51.49|52.06|51.36|52.2|51.5|51.98|51.28|193
1657469400000|2022-07-10 16:10:00|52.05|51.35|52.07|51.37|52.07|51.37|51.88|51.18|234
1657469700000|2022-07-10 16:15:00|52.06|51.36|52.46|51.76|52.46|51.76|52.04|51.34|205
1657470000000|2022-07-10 16:20:00|52.45|51.75|52.25|51.55|52.47|51.77|52.24|51.54|132
1657470300000|2022-07-10 16:25:00|52.27|51.57|52.31|51.61|52.4|51.7|52.23|51.53|129
1657470600000|2022-07-10 16:30:00|52.32|51.62|52.34|51.64|52.44|51.74|52.3|51.6|131
1657470900000|2022-07-10 16:35:00|52.35|51.65|52.29|51.59|52.39|51.69|52.29|51.59|133
1657471200000|2022-07-10 16:40:00|52.28|51.58|52.43|51.73|52.45|51.75|52.24|51.54|176
1657471500000|2022-07-10 16:45:00|52.44|51.74|52.54|51.84|52.56|51.86|52.41|51.71|180
1657471800000|2022-07-10 16:50:00|52.55|51.85|52.44|51.74|52.55|51.85|52.38|51.68|99
1657472100000|2022-07-10 16:55:00|52.45|51.75|52.45|51.75|52.54|51.84|52.44|51.74|100
1657472400000|2022-07-10 17:00:00|52.46|51.76|52.36|51.66|52.46|51.76|52.36|51.66|63
1657472700000|2022-07-10 17:05:00|52.37|51.67|52.36|51.66|52.41|51.71|52.31|51.61|90
1657473000000|2022-07-10 17:10:00|52.37|51.67|52.48|51.78|52.48|51.78|52.37|51.67|67
1657473300000|2022-07-10 17:15:00|52.47|51.77|52.43|51.73|52.49|51.79|52.39|51.69|69
1657473600000|2022-07-10 17:20:00|52.44|51.74|52.42|51.72|52.46|51.76|52.41|51.71|47
1657473900000|2022-07-10 17:25:00|52.41|51.71|52.42|51.72|52.5|51.8|52.41|51.71|54
1657474200000|2022-07-10 17:30:00|52.41|51.71|52.54|51.84|52.54|51.84|52.39|51.69|94
1657474500000|2022-07-10 17:35:00|52.53|51.83|52.5|51.8|52.56|51.86|52.47|51.77|84
1657474800000|2022-07-10 17:40:00|52.49|51.79|52.54|51.84|52.56|51.86|52.49|51.79|93
1657475100000|2022-07-10 17:45:00|52.53|51.83|52.56|51.86|52.57|51.87|52.51|51.81|100
1657475400000|2022-07-10 17:50:00|52.57|51.87|52.45|51.75|52.57|51.87|52.44|51.74|38
1657475700000|2022-07-10 17:55:00|52.44|51.74|52.51|51.81|52.52|51.82|52.44|51.74|62
1657476000000|2022-07-10 18:00:00|52.52|51.82|52.55|51.85|52.57|51.87|52.52|51.82|40
1657476300000|2022-07-10 18:05:00|52.54|51.84|52.38|51.68|52.55|51.85|52.36|51.66|58
1657476600000|2022-07-10 18:10:00|52.37|51.67|52.42|51.72|52.45|51.75|52.36|51.66|78
1657476900000|2022-07-10 18:15:00|52.43|51.73|52.43|51.73|52.54|51.84|52.43|51.73|43
1657477200000|2022-07-10 18:20:00|52.44|51.74|52.43|51.73|52.51|51.81|52.4|51.7|70
1657477500000|2022-07-10 18:25:00|52.44|51.74|52.47|51.77|52.47|51.77|52.41|51.71|42
1657477800000|2022-07-10 18:30:00|52.46|51.76|52.48|51.78|52.48|51.78|52.46|51.76|41
1657478100000|2022-07-10 18:35:00|52.49|51.79|52.34|51.64|52.49|51.79|52.32|51.62|109
1657478400000|2022-07-10 18:40:00|52.35|51.65|52.19|51.49|52.39|51.69|52.18|51.48|132
1657478700000|2022-07-10 18:45:00|52.2|51.5|52.15|51.45|52.29|51.59|52.03|51.33|140
1657479000000|2022-07-10 18:50:00|52.14|51.44|51.98|51.28|52.16|51.46|51.91|51.21|159
1657479300000|2022-07-10 18:55:00|51.97|51.27|51.98|51.28|51.98|51.28|51.83|51.13|188
1657479600000|2022-07-10 19:00:00|51.97|51.27|51.27|50.57|51.99|51.29|51.27|50.57|231
1657479900000|2022-07-10 19:05:00|51.26|50.56|51.12|50.42|51.53|50.83|51.02|50.32|230
1657480200000|2022-07-10 19:10:00|51.11|50.41|51.33|50.63|51.38|50.68|51.11|50.41|127
1657480500000|2022-07-10 19:15:00|51.34|50.64|51.28|50.58|51.44|50.74|51.28|50.58|124
1657480800000|2022-07-10 19:20:00|51.27|50.57|51.85|50.15|51.86|50.65|51.27|50.13|94
1657481100000|2022-07-10 19:25:00|51.84|50.14|51.79|50.09|51.89|50.19|51.79|50.09|64
1657481400000|2022-07-10 19:30:00|51.78|50.08|51.97|50.27|51.97|50.27|51.78|50.08|68
1657481700000|2022-07-10 19:35:00|51.98|50.28|52.05|50.35|52.05|50.35|51.89|50.19|126
1657482000000|2022-07-10 19:40:00|52.06|50.36|52.06|50.36|52.1|50.4|52.04|50.34|97
1657482300000|2022-07-10 19:45:00|52.07|50.37|52.13|50.43|52.18|50.48|52.05|50.35|72
1657482600000|2022-07-10 19:50:00|52.14|50.44|52.25|50.55|52.25|50.55|52.13|50.43|123
1657482900000|2022-07-10 19:55:00|52.24|50.54|52.27|50.57|52.34|50.64|52.21|50.51|120
1657483200000|2022-07-10 20:00:00|52.26|50.56|52.16|50.46|52.29|50.59|52.12|50.42|117
1657483500000|2022-07-10 20:05:00|52.15|50.45|52.13|50.43|52.18|50.48|52.09|50.39|93
1657483800000|2022-07-10 20:10:00|52.12|50.42|52.1|50.4|52.13|50.43|52.09|50.39|91
1657484100000|2022-07-10 20:15:00|52.11|50.41|52.11|50.41|52.12|50.42|52.09|50.39|21
1657484400000|2022-07-10 20:20:00|52.12|50.42|52.35|50.65|52.35|50.65|52.11|50.41|138
1657484700000|2022-07-10 20:25:00|52.36|50.66|52.24|50.54|52.43|50.73|52.18|50.48|141
1657485000000|2022-07-10 20:30:00|52.25|50.55|52.24|50.54|52.26|50.56|52.19|50.49|118
1657485300000|2022-07-10 20:35:00|52.23|50.53|52.24|50.54|52.26|50.56|52.2|50.5|88
1657485600000|2022-07-10 20:40:00|52.23|50.53|52.27|50.57|52.28|50.58|52.22|50.52|91
1657485900000|2022-07-10 20:45:00|52.28|50.58|52.32|50.62|52.33|50.63|52.27|50.57|41
1657486200000|2022-07-10 20:50:00|52.31|50.61|52.31|50.61|52.33|50.63|52.28|50.58|35
1657486500000|2022-07-10 20:55:00|52.3|50.6|52.43|50.73|52.44|50.74|52.3|50.6|62
1657486800000|2022-07-10 21:00:00|52.44|50.74|52.08|51.38|52.5|51.39|51.9|50.73|164
1657487100000|2022-07-10 21:05:00|52.09|51.39|52.24|51.54|52.26|51.56|52.02|51.32|205
1657487400000|2022-07-10 21:10:00|52.25|51.55|52.21|51.51|52.26|51.56|52.16|51.46|171
1657487700000|2022-07-10 21:15:00|52.22|51.52|52.23|51.53|52.32|51.62|52.2|51.5|115
1657488000000|2022-07-10 21:20:00|52.22|51.52|52.28|51.58|52.28|51.58|52.21|51.51|79
1657488300000|2022-07-10 21:25:00|52.29|51.59|52.34|51.64|52.35|51.65|52.28|51.58|102
1657488600000|2022-07-10 21:30:00|52.35|51.65|52.36|51.66|52.37|51.67|52.34|51.64|53
1657488900000|2022-07-10 21:35:00|52.38|51.68|52.65|51.95|52.65|51.95|52.35|51.65|119
1657489200000|2022-07-10 21:40:00|52.66|51.96|53.31|52.61|53.31|52.61|52.66|51.96|333
1657489500000|2022-07-10 21:45:00|53.3|52.6|53.47|52.77|53.47|52.77|53.17|52.47|201
1657489800000|2022-07-10 21:50:00|53.46|52.76|53.09|52.39|53.48|52.78|53.08|52.38|290
1657490100000|2022-07-10 21:55:00|53.07|52.37|53.03|52.33|53.08|52.38|52.94|52.24|178
1657490400000|2022-07-10 22:00:00|53.02|52.32|52.81|52.11|53.03|52.33|52.76|52.06|276
1657490700000|2022-07-10 22:05:00|52.8|52.1|52.69|51.99|52.81|52.11|52.54|51.84|262
1657491000000|2022-07-10 22:10:00|52.68|51.98|52.49|51.79|52.7|52|52.48|51.78|156
1657491300000|2022-07-10 22:15:00|52.48|51.78|52.41|51.71|52.56|51.86|52.39|51.69|232
1657491600000|2022-07-10 22:20:00|52.4|51.7|52.57|51.87|52.62|51.92|52.4|51.7|216
1657491900000|2022-07-10 22:25:00|52.56|51.86|52.39|51.69|52.59|51.89|52.39|51.69|207
1657492200000|2022-07-10 22:30:00|52.4|51.7|52.5|51.8|52.58|51.88|52.39|51.69|163
1657492500000|2022-07-10 22:35:00|52.51|51.81|52.53|51.83|52.58|51.88|52.49|51.79|264
1657492800000|2022-07-10 22:40:00|52.54|51.84|52.67|51.97|52.69|51.99|52.54|51.84|162
1657493100000|2022-07-10 22:45:00|52.68|51.98|52.75|52.05|52.77|52.07|52.66|51.96|224
1657493400000|2022-07-10 22:50:00|52.74|52.04|52.74|52.04|52.75|52.05|52.68|51.98|188
1657493700000|2022-07-10 22:55:00|52.73|52.03|52.72|52.02|52.79|52.09|52.67|51.97|132
1657494000000|2022-07-10 23:00:00|52.73|52.03|52.51|51.81|52.73|52.03|52.45|51.75|186
1657494300000|2022-07-10 23:05:00|52.5|51.8|52.3|51.6|52.54|51.84|52.29|51.59|127
1657494600000|2022-07-10 23:10:00|52.29|51.59|52.25|51.55|52.35|51.65|52.19|51.49|222
1657494900000|2022-07-10 23:15:00|52.24|51.54|52.28|51.58|52.3|51.6|52.23|51.53|162
1657495200000|2022-07-10 23:20:00|52.27|51.57|52.41|51.71|52.45|51.75|52.27|51.57|228
1657495500000|2022-07-10 23:25:00|52.42|51.72|52.5|51.8|52.5|51.8|52.37|51.67|224
1657495800000|2022-07-10 23:30:00|52.51|51.81|52.39|51.69|52.53|51.83|52.38|51.68|120
1657496100000|2022-07-10 23:35:00|52.38|51.68|52.35|51.65|52.4|51.7|52.29|51.59|193
1657496400000|2022-07-10 23:40:00|52.36|51.66|52.53|51.83|52.54|51.84|52.34|51.64|137
1657496700000|2022-07-10 23:45:00|52.54|51.84|52.53|51.83|52.57|51.87|52.49|51.79|243
1657497000000|2022-07-10 23:50:00|52.54|51.84|52.46|51.76|52.56|51.86|52.44|51.74|256
1657497300000|2022-07-10 23:55:00|52.47|51.77|52.46|51.76|52.52|51.82|52.42|51.72|216
1657497600000|2022-07-11 00:00:00|52.45|51.75|52.35|51.65|52.52|51.82|52.19|51.49|242
1657497900000|2022-07-11 00:05:00|52.34|51.64|52.5|51.8|52.6|51.9|52.26|51.56|240
1657498200000|2022-07-11 00:10:00|52.49|51.79|52.41|51.71|52.58|51.88|52.38|51.68|212
1657498500000|2022-07-11 00:15:00|52.4|51.7|51.82|51.12|52.43|51.73|51.77|51.07|318
1657498800000|2022-07-11 00:20:00|51.81|51.11|52.06|51.36|52.08|51.38|51.81|51.11|263
1657499100000|2022-07-11 00:25:00|52.04|51.34|51.86|51.16|52.13|51.43|51.82|51.12|210
1657499400000|2022-07-11 00:30:00|51.85|51.15|51.83|51.13|51.88|51.18|51.78|51.08|128
1657499700000|2022-07-11 00:35:00|51.82|51.12|52.52|51.82|52.57|51.87|51.82|51.12|226
1657500000000|2022-07-11 00:40:00|52.51|51.81|52.22|51.52|52.52|51.82|52.21|51.51|221
1657500300000|2022-07-11 00:45:00|52.23|51.53|52.34|51.64|52.41|51.71|52.22|51.52|238
1657500600000|2022-07-11 00:50:00|52.33|51.63|52.34|51.64|52.36|51.66|52.26|51.56|288
1657500900000|2022-07-11 00:55:00|52.35|51.65|52.26|51.56|52.36|51.66|52.23|51.53|133
1657501200000|2022-07-11 01:00:00|52.25|51.55|52.28|51.58|52.3|51.6|52.18|51.48|239
1657501500000|2022-07-11 01:05:00|52.3|51.6|52.21|51.51|52.3|51.6|52.11|51.41|273
1657501800000|2022-07-11 01:10:00|52.22|51.52|52.12|51.42|52.23|51.53|52.06|51.36|287
1657502100000|2022-07-11 01:15:00|52.11|51.41|52.03|51.33|52.22|51.52|51.93|51.23|306
1657502400000|2022-07-11 01:20:00|52.01|51.31|51.62|50.92|52.04|51.34|51.5|50.8|341
1657502700000|2022-07-11 01:25:00|51.63|50.93|51.63|50.93|51.69|50.99|51.57|50.87|237
1657503000000|2022-07-11 01:30:00|51.64|50.94|51.68|50.98|51.69|50.99|51.57|50.87|252
1657503300000|2022-07-11 01:35:00|51.69|50.99|51.73|51.03|51.77|51.07|51.61|50.91|168
1657503600000|2022-07-11 01:40:00|51.74|51.04|51.87|51.17|51.87|51.17|51.73|51.03|190
1657503900000|2022-07-11 01:45:00|51.88|51.18|51.76|51.06|51.94|51.24|51.75|51.05|130
1657504200000|2022-07-11 01:50:00|51.77|51.07|51.89|51.19|52|51.3|51.66|50.96|165
1657504500000|2022-07-11 01:55:00|51.88|51.18|51.79|51.09|51.95|51.25|51.72|51.02|196
1657504800000|2022-07-11 02:00:00|51.8|51.1|51.63|50.93|51.81|51.11|51.62|50.92|205
1657505100000|2022-07-11 02:05:00|51.62|50.92|51.65|50.95|51.72|51.02|51.6|50.9|164
1657505400000|2022-07-11 02:10:00|51.66|50.96|51.53|50.83|51.66|50.96|51.37|50.67|235
1657505700000|2022-07-11 02:15:00|51.54|50.84|51.63|50.93|51.67|50.97|51.5|50.8|162
1657506000000|2022-07-11 02:20:00|51.62|50.92|51.54|50.84|51.65|50.95|51.53|50.83|117
1657506300000|2022-07-11 02:25:00|51.53|50.83|51.73|51.03|51.74|51.04|51.53|50.83|152
1657506600000|2022-07-11 02:30:00|51.72|51.02|51.68|50.98|51.78|51.08|51.65|50.95|178
1657506900000|2022-07-11 02:35:00|51.7|51|51.75|51.05|51.76|51.06|51.63|50.93|102
1657507200000|2022-07-11 02:40:00|51.76|51.06|51.74|51.04|51.82|51.12|51.71|51.01|133
1657507500000|2022-07-11 02:45:00|51.73|51.03|51.67|50.97|51.74|51.04|51.67|50.97|181
1657507800000|2022-07-11 02:50:00|51.66|50.96|51.61|50.91|51.81|51.11|51.59|50.89|192
1657508100000|2022-07-11 02:55:00|51.6|50.9|51.62|50.92|51.64|50.94|51.53|50.83|194
1657508400000|2022-07-11 03:00:00|51.61|50.91|51.42|50.72|51.63|50.93|51.42|50.72|220
1657508700000|2022-07-11 03:05:00|51.43|50.73|51.58|50.88|51.67|50.97|51.41|50.71|180
1657509000000|2022-07-11 03:10:00|51.6|50.9|51.67|50.97|51.72|51.02|51.57|50.87|199
1657509300000|2022-07-11 03:15:00|51.66|50.96|51.65|50.95|51.68|50.98|51.62|50.92|167
1657509600000|2022-07-11 03:20:00|51.66|50.96|51.83|51.13|51.85|51.15|51.65|50.95|178
1657509900000|2022-07-11 03:25:00|51.84|51.14|51.72|51.02|51.84|51.14|51.68|50.98|238
1657510200000|2022-07-11 03:30:00|51.71|51.01|51.74|51.04|51.79|51.09|51.71|51.01|137
1657510500000|2022-07-11 03:35:00|51.75|51.05|51.69|50.99|51.75|51.05|51.67|50.97|178
1657510800000|2022-07-11 03:40:00|51.68|50.98|51.7|51|51.73|51.03|51.62|50.92|114
1657511100000|2022-07-11 03:45:00|51.71|51.01|51.76|51.06|51.77|51.07|51.69|50.99|52
1657511400000|2022-07-11 03:50:00|51.77|51.07|51.78|51.08|51.79|51.09|51.72|51.02|88
1657511700000|2022-07-11 03:55:00|51.77|51.07|51.74|51.04|51.82|51.12|51.57|50.87|166
1657512000000|2022-07-11 04:00:00|51.75|51.05|51.76|51.06|51.82|51.12|51.72|51.02|159
1657512300000|2022-07-11 04:05:00|51.77|51.07|51.62|50.92|51.8|51.1|51.62|50.92|187
1657512600000|2022-07-11 04:10:00|51.6|50.9|51.62|50.92|51.65|50.95|51.51|50.81|213
1657512900000|2022-07-11 04:15:00|51.61|50.91|51.71|51.01|51.72|51.02|51.57|50.87|169
1657513200000|2022-07-11 04:20:00|51.7|51|51.49|50.79|51.77|51.07|51.48|50.78|181
1657513500000|2022-07-11 04:25:00|51.5|50.8|51.36|50.66|51.5|50.8|51.35|50.65|147
1657513800000|2022-07-11 04:30:00|51.35|50.65|51.42|50.72|51.48|50.78|51.35|50.65|163
1657514100000|2022-07-11 04:35:00|51.41|50.71|51.36|50.66|51.45|50.75|51.32|50.62|169
1657514400000|2022-07-11 04:40:00|51.35|50.65|51.5|50.8|51.51|50.81|51.28|50.58|182
1657514700000|2022-07-11 04:45:00|51.49|50.79|51.54|50.84|51.59|50.89|51.45|50.75|260
1657515000000|2022-07-11 04:50:00|51.55|50.85|51.58|50.88|51.59|50.89|51.52|50.82|209
1657515300000|2022-07-11 04:55:00|51.57|50.87|51.52|50.82|51.58|50.88|51.49|50.79|259
1657515600000|2022-07-11 05:00:00|51.53|50.83|51.5|50.8|51.55|50.85|51.49|50.79|117
1657515900000|2022-07-11 05:05:00|51.49|50.79|51.58|50.88|51.62|50.92|51.49|50.79|117
1657516200000|2022-07-11 05:10:00|51.59|50.89|51.42|50.72|51.61|50.91|51.33|50.63|156
1657516500000|2022-07-11 05:15:00|51.41|50.71|51.54|50.84|51.57|50.87|51.39|50.69|124
1657516800000|2022-07-11 05:20:00|51.53|50.83|51.61|50.91|51.65|50.95|51.53|50.83|102
1657517100000|2022-07-11 05:25:00|51.62|50.92|51.63|50.93|51.64|50.94|51.58|50.88|115
1657517400000|2022-07-11 05:30:00|51.62|50.92|51.59|50.89|51.63|50.93|51.58|50.88|131
1657517700000|2022-07-11 05:35:00|51.6|50.9|51.62|50.92|51.63|50.93|51.57|50.87|71
1657518000000|2022-07-11 05:40:00|51.63|50.93|51.66|50.96|51.68|50.98|51.6|50.9|108
1657518300000|2022-07-11 05:45:00|51.67|50.97|51.53|50.83|51.67|50.97|51.39|50.69|231
1657518600000|2022-07-11 05:50:00|51.54|50.84|51.43|50.73|51.56|50.86|51.37|50.67|271
1657518900000|2022-07-11 05:55:00|51.41|50.71|51.46|50.76|51.48|50.78|51.38|50.68|263
1657519200000|2022-07-11 06:00:00|51.45|50.75|51.58|50.88|51.6|50.9|51.45|50.75|296
1657519500000|2022-07-11 06:05:00|51.57|50.87|51.34|50.64|51.63|50.93|51.31|50.61|271
1657519800000|2022-07-11 06:10:00|51.35|50.65|51.25|50.55|51.35|50.65|51.14|50.44|368
1657520100000|2022-07-11 06:15:00|51.26|50.56|51.39|50.69|51.43|50.73|51.17|50.47|331
1657520400000|2022-07-11 06:20:00|51.4|50.7|51.29|50.59|51.41|50.71|51.25|50.55|338
1657520700000|2022-07-11 06:25:00|51.3|50.6|51.34|50.64|51.4|50.7|51.28|50.58|325
1657521000000|2022-07-11 06:30:00|51.33|50.63|51.32|50.62|51.35|50.65|51.3|50.6|344
1657521300000|2022-07-11 06:35:00|51.33|50.63|50.98|50.28|51.34|50.64|50.97|50.27|315
1657521600000|2022-07-11 06:40:00|50.97|50.27|51.07|50.37|51.08|50.38|50.91|50.21|207
1657521900000|2022-07-11 06:45:00|51.06|50.36|51.13|50.43|51.19|50.49|51.05|50.35|187
1657522200000|2022-07-11 06:50:00|51.12|50.42|51.04|50.34|51.13|50.43|50.93|50.23|228
1657522500000|2022-07-11 06:55:00|51.03|50.33|51.09|50.39|51.11|50.41|50.99|50.29|170
1657522800000|2022-07-11 07:00:00|51.08|50.38|51.23|50.53|51.24|50.54|50.99|50.29|214
1657523100000|2022-07-11 07:05:00|51.22|50.52|51.11|50.41|51.31|50.61|51.11|50.41|293
1657523400000|2022-07-11 07:10:00|51.12|50.42|51.15|50.45|51.22|50.52|51.1|50.4|226
1657523700000|2022-07-11 07:15:00|51.14|50.44|51.27|50.57|51.28|50.58|51.13|50.43|276
1657524000000|2022-07-11 07:20:00|51.26|50.56|51.11|50.41|51.29|50.59|51.09|50.39|286
1657524300000|2022-07-11 07:25:00|51.1|50.4|51.12|50.42|51.19|50.49|51.08|50.38|290
1657524600000|2022-07-11 07:30:00|51.11|50.41|51.24|50.54|51.25|50.55|51.11|50.41|263
1657524900000|2022-07-11 07:35:00|51.23|50.53|51.22|50.52|51.27|50.57|51.19|50.49|209
1657525200000|2022-07-11 07:40:00|51.23|50.53|51.28|50.58|51.28|50.58|51.18|50.48|177
1657525500000|2022-07-11 07:45:00|51.27|50.57|51.32|50.62|51.41|50.71|51.24|50.54|273
1657525800000|2022-07-11 07:50:00|51.31|50.61|51.37|50.67|51.41|50.71|51.31|50.61|259
1657526100000|2022-07-11 07:55:00|51.36|50.66|51.3|50.6|51.38|50.68|51.27|50.57|277
1657526400000|2022-07-11 08:00:00|51.31|50.61|51.14|50.44|51.34|50.64|51.14|50.44|195
1657526700000|2022-07-11 08:05:00|51.15|50.45|51.21|50.51|51.23|50.53|51.14|50.44|111
1657527000000|2022-07-11 08:10:00|51.2|50.5|51.38|50.68|51.38|50.68|51.2|50.5|135
1657527300000|2022-07-11 08:15:00|51.37|50.67|51.42|50.72|51.46|50.76|51.36|50.66|283
1657527600000|2022-07-11 08:20:00|51.41|50.71|51.24|50.54|51.43|50.73|51.21|50.51|369
1657527900000|2022-07-11 08:25:00|51.23|50.53|51.3|50.6|51.35|50.65|51.23|50.53|248
1657528200000|2022-07-11 08:30:00|51.31|50.61|51.25|50.55|51.36|50.66|51.21|50.51|324
1657528500000|2022-07-11 08:35:00|51.27|50.57|51.34|50.64|51.39|50.69|51.22|50.52|300
1657528800000|2022-07-11 08:40:00|51.35|50.65|51.25|50.55|51.35|50.65|51.22|50.52|255
1657529100000|2022-07-11 08:45:00|51.23|50.53|51.3|50.6|51.32|50.62|51.22|50.52|186
1657529400000|2022-07-11 08:50:00|51.31|50.61|51.37|50.67|51.38|50.68|51.29|50.59|294
1657529700000|2022-07-11 08:55:00|51.36|50.66|51.33|50.63|51.37|50.67|51.3|50.6|210
1657530000000|2022-07-11 09:00:00|51.34|50.64|51.4|50.7|51.42|50.72|51.31|50.61|254
1657530300000|2022-07-11 09:05:00|51.41|50.71|51.39|50.69|51.42|50.72|51.34|50.64|219
1657530600000|2022-07-11 09:10:00|51.38|50.68|51.55|50.85|51.58|50.88|51.38|50.68|149
1657530900000|2022-07-11 09:15:00|51.54|50.84|51.56|50.86|51.64|50.94|51.51|50.81|219
1657531200000|2022-07-11 09:20:00|51.57|50.87|51.59|50.89|51.61|50.91|51.54|50.84|219
1657531500000|2022-07-11 09:25:00|51.58|50.88|51.46|50.76|51.59|50.89|51.41|50.71|244
1657531800000|2022-07-11 09:30:00|51.45|50.75|51.51|50.81|51.53|50.83|51.42|50.72|318
1657532100000|2022-07-11 09:35:00|51.5|50.8|51.48|50.78|51.56|50.86|51.42|50.72|266
1657532400000|2022-07-11 09:40:00|51.47|50.77|51.46|50.76|51.49|50.79|51.43|50.73|231
1657532700000|2022-07-11 09:45:00|51.47|50.77|51.43|50.73|51.53|50.83|51.41|50.71|187
1657533000000|2022-07-11 09:50:00|51.44|50.74|51.43|50.73|51.49|50.79|51.42|50.72|232
1657533300000|2022-07-11 09:55:00|51.41|50.71|51.5|50.8|51.5|50.8|51.41|50.71|248
1657533600000|2022-07-11 10:00:00|51.49|50.79|51.53|50.83|51.54|50.84|51.44|50.74|221
1657533900000|2022-07-11 10:05:00|51.54|50.84|51.51|50.81|51.61|50.91|51.51|50.81|280
1657534200000|2022-07-11 10:10:00|51.52|50.82|51.5|50.8|51.53|50.83|51.43|50.73|265
1657534500000|2022-07-11 10:15:00|51.49|50.79|51.57|50.87|51.6|50.9|51.45|50.75|249
1657534800000|2022-07-11 10:20:00|51.58|50.88|51.62|50.92|51.63|50.93|51.55|50.85|257
1657535100000|2022-07-11 10:25:00|51.61|50.91|51.58|50.88|51.62|50.92|51.54|50.84|223
1657535400000|2022-07-11 10:30:00|51.59|50.89|51.57|50.87|51.6|50.9|51.54|50.84|293
1657535700000|2022-07-11 10:35:00|51.58|50.88|51.5|50.8|51.61|50.91|51.47|50.77|239
1657536000000|2022-07-11 10:40:00|51.51|50.81|51.56|50.86|51.57|50.87|51.5|50.8|284
1657536300000|2022-07-11 10:45:00|51.55|50.85|51.62|50.92|51.66|50.96|51.5|50.8|222
1657536600000|2022-07-11 10:50:00|51.6|50.9|51.37|50.67|51.65|50.95|51.37|50.67|177
1657536900000|2022-07-11 10:55:00|51.38|50.68|51.43|50.73|51.45|50.75|51.34|50.64|286
1657537200000|2022-07-11 11:00:00|51.42|50.72|51.47|50.77|51.49|50.79|51.39|50.69|280
1657537500000|2022-07-11 11:05:00|51.48|50.78|51.49|50.79|51.55|50.85|51.46|50.76|223
1657537800000|2022-07-11 11:10:00|51.5|50.8|51.57|50.87|51.63|50.93|51.47|50.77|198
1657538100000|2022-07-11 11:15:00|51.58|50.88|51.58|50.88|51.64|50.94|51.54|50.84|243
1657538400000|2022-07-11 11:20:00|51.57|50.87|51.56|50.86|51.65|50.95|51.55|50.85|232
1657538700000|2022-07-11 11:25:00|51.55|50.85|51.5|50.8|51.62|50.92|51.49|50.79|217
1657539000000|2022-07-11 11:30:00|51.51|50.81|51.52|50.82|51.57|50.87|51.48|50.78|280
1657539300000|2022-07-11 11:35:00|51.51|50.81|51.23|50.53|51.51|50.81|51.21|50.51|343
1657539600000|2022-07-11 11:40:00|51.24|50.54|51.27|50.57|51.31|50.61|51.19|50.49|250
1657539900000|2022-07-11 11:45:00|51.29|50.59|51.26|50.56|51.32|50.62|51.22|50.52|201
1657540200000|2022-07-11 11:50:00|51.25|50.55|51.2|50.5|51.26|50.56|51.16|50.46|200
1657540500000|2022-07-11 11:55:00|51.19|50.49|51.15|50.45|51.2|50.5|51.13|50.43|140
1657540800000|2022-07-11 12:00:00|51.16|50.46|50.91|50.21|51.16|50.46|50.9|50.2|275
1657541100000|2022-07-11 12:05:00|50.9|50.2|51.12|50.42|51.15|50.45|50.89|50.19|316
1657541400000|2022-07-11 12:10:00|51.14|50.44|51.06|50.36|51.16|50.46|51.05|50.35|217
1657541700000|2022-07-11 12:15:00|51.07|50.37|51.08|50.38|51.11|50.41|51.06|50.36|132
1657542000000|2022-07-11 12:20:00|51.07|50.37|51.29|50.59|51.3|50.6|51.05|50.35|328
1657542300000|2022-07-11 12:25:00|51.28|50.58|51.15|50.45|51.29|50.59|51.13|50.43|326
1657542600000|2022-07-11 12:30:00|51.14|50.44|51.29|50.59|51.32|50.62|51.13|50.43|285
1657542900000|2022-07-11 12:35:00|51.28|50.58|51.42|50.72|51.45|50.75|51.28|50.58|181
1657543200000|2022-07-11 12:40:00|51.4|50.7|51.39|50.69|51.45|50.75|51.36|50.66|270
1657543500000|2022-07-11 12:45:00|51.42|50.72|51.36|50.66|51.42|50.72|51.32|50.62|236
1657543800000|2022-07-11 12:50:00|51.38|50.68|51.4|50.7|51.51|50.81|51.37|50.67|236
1657544100000|2022-07-11 12:55:00|51.41|50.71|51.51|50.81|51.58|50.88|51.41|50.71|251
1657544400000|2022-07-11 13:00:00|51.52|50.82|51.51|50.81|51.6|50.9|51.42|50.72|263
1657544700000|2022-07-11 13:05:00|51.52|50.82|51.45|50.75|51.53|50.83|51.4|50.7|175
1657545000000|2022-07-11 13:10:00|51.46|50.76|51.4|50.7|51.46|50.76|51.37|50.67|205
1657545300000|2022-07-11 13:15:00|51.39|50.69|51.37|50.67|51.44|50.74|51.36|50.66|229
1657545600000|2022-07-11 13:20:00|51.38|50.68|51.45|50.75|51.49|50.79|51.37|50.67|175
1657545900000|2022-07-11 13:25:00|51.44|50.74|51.26|50.56|51.47|50.77|51.25|50.55|186
1657546200000|2022-07-11 13:30:00|51.27|50.57|51.39|50.69|51.68|50.98|51.2|50.5|386
1657546500000|2022-07-11 13:35:00|51.38|50.68|51.13|50.43|51.38|50.68|50.99|50.29|369
1657546800000|2022-07-11 13:40:00|51.14|50.44|51.11|50.41|51.14|50.44|51.04|50.34|305
1657547100000|2022-07-11 13:45:00|51.1|50.4|50.69|49.99|51.11|50.41|50.55|49.85|401
1657547400000|2022-07-11 13:50:00|50.67|49.97|50.6|49.9|50.79|50.09|50.44|49.74|432
1657547700000|2022-07-11 13:55:00|50.55|49.85|50.56|49.86|50.68|49.98|50.54|49.84|378
1657548000000|2022-07-11 14:00:00|50.54|49.84|50.53|49.83|50.66|49.96|50.43|49.73|430
1657548300000|2022-07-11 14:05:00|50.54|49.84|50.72|50.02|50.73|50.03|50.47|49.77|336
1657548600000|2022-07-11 14:10:00|50.7|50|50.75|50.05|50.85|50.15|50.7|50|318
1657548900000|2022-07-11 14:15:00|50.76|50.06|50.61|49.91|50.8|50.1|50.59|49.89|346
1657549200000|2022-07-11 14:20:00|50.62|49.92|50.54|49.84|50.69|49.99|50.48|49.78|343
1657549500000|2022-07-11 14:25:00|50.55|49.85|50.6|49.9|50.67|49.97|50.54|49.84|283
1657549800000|2022-07-11 14:30:00|50.58|49.88|50.67|49.97|50.7|50|50.57|49.87|311
1657550100000|2022-07-11 14:35:00|50.68|49.98|50.74|50.04|50.78|50.08|50.63|49.93|251
1657550400000|2022-07-11 14:40:00|50.75|50.05|50.85|50.15|50.89|50.19|50.71|50.01|298
1657550700000|2022-07-11 14:45:00|50.86|50.16|50.83|50.13|50.89|50.19|50.77|50.07|289
1657551000000|2022-07-11 14:50:00|50.84|50.14|50.81|50.11|50.88|50.18|50.76|50.06|284
1657551300000|2022-07-11 14:55:00|50.82|50.12|50.66|49.96|50.85|50.15|50.64|49.94|282
1657551600000|2022-07-11 15:00:00|50.65|49.95|50.55|49.85|50.65|49.95|50.5|49.8|232
1657551900000|2022-07-11 15:05:00|50.54|49.84|50.61|49.91|50.63|49.93|50.53|49.83|201
1657552200000|2022-07-11 15:10:00|50.6|49.9|50.65|49.95|50.73|50.03|50.57|49.87|200
1657552500000|2022-07-11 15:15:00|50.66|49.96|50.65|49.95|50.72|50.02|50.63|49.93|213
1657552800000|2022-07-11 15:20:00|50.64|49.94|50.57|49.87|50.7|50|50.54|49.84|202
1657553100000|2022-07-11 15:25:00|50.56|49.86|50.69|49.99|50.72|50.02|50.56|49.86|136
1657553400000|2022-07-11 15:30:00|50.7|50|50.69|49.99|50.72|50.02|50.65|49.95|132
1657553700000|2022-07-11 15:35:00|50.68|49.98|50.83|50.13|50.89|50.19|50.68|49.98|239
1657554000000|2022-07-11 15:40:00|50.84|50.14|50.78|50.08|50.87|50.17|50.76|50.06|303
1657554300000|2022-07-11 15:45:00|50.79|50.09|50.69|49.99|50.82|50.12|50.67|49.97|228
1657554600000|2022-07-11 15:50:00|50.7|50|50.88|50.18|50.89|50.19|50.63|49.93|258
1657554900000|2022-07-11 15:55:00|50.9|50.2|50.86|50.16|50.91|50.21|50.84|50.14|145
1657555200000|2022-07-11 16:00:00|50.85|50.15|50.86|50.16|50.91|50.21|50.81|50.11|310
1657555500000|2022-07-11 16:05:00|50.87|50.17|50.85|50.15|50.9|50.2|50.82|50.12|173
1657555800000|2022-07-11 16:10:00|50.87|50.17|50.9|50.2|50.95|50.25|50.86|50.16|276
1657556100000|2022-07-11 16:15:00|50.89|50.19|50.98|50.28|51.07|50.37|50.8|50.1|202
1657556400000|2022-07-11 16:20:00|50.99|50.29|51.05|50.35|51.08|50.38|50.95|50.25|272
1657556700000|2022-07-11 16:25:00|51.04|50.34|51.06|50.36|51.07|50.37|51|50.3|223
1657557000000|2022-07-11 16:30:00|51.07|50.37|51.07|50.37|51.09|50.39|50.97|50.27|221
1657557300000|2022-07-11 16:35:00|51.06|50.36|51.12|50.42|51.14|50.44|51.06|50.36|297
1657557600000|2022-07-11 16:40:00|51.13|50.43|50.97|50.27|51.14|50.44|50.92|50.22|256
1657557900000|2022-07-11 16:45:00|50.98|50.28|50.91|50.21|51.01|50.31|50.88|50.18|195
1657558200000|2022-07-11 16:50:00|50.92|50.22|51.01|50.31|51.02|50.32|50.87|50.17|230
1657558500000|2022-07-11 16:55:00|51.02|50.32|50.87|50.17|51.04|50.34|50.86|50.16|265
1657558800000|2022-07-11 17:00:00|50.88|50.18|50.94|50.24|50.97|50.27|50.87|50.17|236
1657559100000|2022-07-11 17:05:00|50.93|50.23|51.06|50.36|51.08|50.38|50.9|50.2|230
1657559400000|2022-07-11 17:10:00|51.07|50.37|51.15|50.45|51.26|50.56|51.04|50.34|291
1657559700000|2022-07-11 17:15:00|51.14|50.44|51.2|50.5|51.22|50.52|51.12|50.42|277
1657560000000|2022-07-11 17:20:00|51.21|50.51|51.23|50.53|51.25|50.55|51.16|50.46|233
1657560300000|2022-07-11 17:25:00|51.22|50.52|51.3|50.6|51.36|50.66|51.19|50.49|231
1657560600000|2022-07-11 17:30:00|51.29|50.59|51.28|50.58|51.33|50.63|51.26|50.56|221
1657560900000|2022-07-11 17:35:00|51.27|50.57|51.35|50.65|51.35|50.65|51.27|50.57|144
1657561200000|2022-07-11 17:40:00|51.34|50.64|51.31|50.61|51.4|50.7|51.28|50.58|298
1657561500000|2022-07-11 17:45:00|51.32|50.62|51.37|50.67|51.39|50.69|51.3|50.6|230
1657561800000|2022-07-11 17:50:00|51.36|50.66|51.31|50.61|51.39|50.69|51.24|50.54|235
1657562100000|2022-07-11 17:55:00|51.32|50.62|51.3|50.6|51.34|50.64|51.28|50.58|145
1657562400000|2022-07-11 18:00:00|51.29|50.59|51.22|50.52|51.33|50.63|51.2|50.5|222
1657562700000|2022-07-11 18:05:00|51.23|50.53|51.22|50.52|51.35|50.65|51.2|50.5|253
1657563000000|2022-07-11 18:10:00|51.23|50.53|51.19|50.49|51.25|50.55|51.16|50.46|280
1657563300000|2022-07-11 18:15:00|51.18|50.48|51.06|50.36|51.21|50.51|51.01|50.31|213
1657563600000|2022-07-11 18:20:00|51.05|50.35|51.11|50.41|51.13|50.43|51.02|50.32|158
1657563900000|2022-07-11 18:25:00|51.12|50.42|51.13|50.43|51.17|50.47|51.1|50.4|121
1657564200000|2022-07-11 18:30:00|51.14|50.44|51.18|50.48|51.19|50.49|51.12|50.42|171
1657564500000|2022-07-11 18:35:00|51.17|50.47|51.2|50.5|51.2|50.5|51.13|50.43|77
1657564800000|2022-07-11 18:40:00|51.22|50.52|51.26|50.56|51.37|50.67|51.19|50.49|209
1657565100000|2022-07-11 18:45:00|51.25|50.55|51.2|50.5|51.29|50.59|51.19|50.49|123
1657565400000|2022-07-11 18:50:00|51.19|50.49|51.1|50.4|51.2|50.5|50.89|50.19|188
1657565700000|2022-07-11 18:55:00|51.11|50.41|51.06|50.36|51.15|50.45|51.06|50.36|159
1657566000000|2022-07-11 19:00:00|51.07|50.37|50.95|50.25|51.13|50.43|50.95|50.25|239
1657566300000|2022-07-11 19:05:00|50.94|50.24|50.92|50.22|50.98|50.28|50.89|50.19|232
1657566600000|2022-07-11 19:10:00|50.91|50.21|50.86|50.16|50.94|50.24|50.86|50.16|169
1657566900000|2022-07-11 19:15:00|50.87|50.17|50.86|50.16|50.95|50.25|50.82|50.12|188
1657567200000|2022-07-11 19:20:00|50.88|50.18|50.93|50.23|50.95|50.25|50.81|50.11|241
1657567500000|2022-07-11 19:25:00|50.95|50.25|51.01|50.31|51.02|50.32|50.91|50.21|181
1657567800000|2022-07-11 19:30:00|51.02|50.32|51|50.3|51.03|50.33|50.95|50.25|120
1657568100000|2022-07-11 19:35:00|51.01|50.31|51.02|50.32|51.04|50.34|50.91|50.21|203
1657568400000|2022-07-11 19:40:00|51|50.3|51.01|50.31|51.11|50.41|51|50.3|207
1657568700000|2022-07-11 19:45:00|51|50.3|50.92|50.22|51.02|50.32|50.87|50.17|217
1657569000000|2022-07-11 19:50:00|50.91|50.21|50.91|50.21|51.02|50.32|50.85|50.15|316
1657569300000|2022-07-11 19:55:00|50.9|50.2|50.92|50.22|50.97|50.27|50.9|50.2|272
1657569600000|2022-07-11 20:00:00|50.91|50.21|50.97|50.27|51.01|50.31|50.91|50.21|181
1657569900000|2022-07-11 20:05:00|50.98|50.28|51.03|50.33|51.11|50.41|50.97|50.27|262
1657570200000|2022-07-11 20:10:00|51|50.3|51.03|50.33|51.03|50.33|50.92|50.22|282
1657570500000|2022-07-11 20:15:00|51.02|50.32|50.8|50.1|51.03|50.33|50.78|50.08|268
1657570800000|2022-07-11 20:20:00|50.81|50.11|50.8|50.1|50.88|50.18|50.75|50.05|259
1657571100000|2022-07-11 20:25:00|50.79|50.09|50.89|50.19|50.9|50.2|50.77|50.07|192
1657571400000|2022-07-11 20:30:00|50.88|50.18|50.8|50.1|50.91|50.21|50.78|50.08|171
1657571700000|2022-07-11 20:35:00|50.79|50.09|50.83|50.13|50.86|50.16|50.79|50.09|168
1657572000000|2022-07-11 20:40:00|50.82|50.12|50.9|50.2|50.93|50.23|50.8|50.1|163
1657572300000|2022-07-11 20:45:00|50.89|50.19|50.83|50.13|50.93|50.23|50.81|50.11|264
1657572600000|2022-07-11 20:50:00|50.85|50.15|50.85|50.15|50.88|50.18|50.81|50.11|218
1657572900000|2022-07-11 20:55:00|50.86|50.16|50.81|50.11|50.86|50.16|50.73|50.03|277
1657573200000|2022-07-11 21:00:00|50.82|50.12|50.72|50.02|50.88|50.18|50.7|50|111
1657573500000|2022-07-11 21:05:00|50.73|50.03|50.84|50.14|50.86|50.16|50.72|50.02|72
1657573800000|2022-07-11 21:10:00|50.85|50.15|50.82|50.12|50.88|50.18|50.81|50.11|110
1657574100000|2022-07-11 21:15:00|50.81|50.11|50.74|50.04|50.83|50.13|50.73|50.03|105
1657574400000|2022-07-11 21:20:00|50.75|50.05|50.71|50.01|50.75|50.05|50.68|49.98|182
1657574700000|2022-07-11 21:25:00|50.7|50|50.72|50.02|50.73|50.03|50.7|50|103
1657575000000|2022-07-11 21:30:00|50.73|50.03|50.72|50.02|50.73|50.03|50.7|50|52
1657575300000|2022-07-11 21:35:00|50.73|50.03|50.81|50.11|50.84|50.14|50.71|50.01|109
1657575600000|2022-07-11 21:40:00|50.83|50.13|50.65|49.95|50.83|50.13|50.61|49.91|171
1657575900000|2022-07-11 21:45:00|50.66|49.96|49.84|49.14|50.67|49.97|49.81|49.11|170
1657576200000|2022-07-11 21:50:00|49.85|49.15|50.04|49.34|50.17|49.47|49.83|49.13|284
1657576500000|2022-07-11 21:55:00|50.03|49.33|50.03|49.33|50.08|49.38|50.03|49.33|165
1657576800000|2022-07-11 22:00:00|50.02|49.32|49.58|48.88|50.03|49.33|49.54|48.84|384
1657577100000|2022-07-11 22:05:00|49.57|48.87|49.72|49.02|49.83|49.13|49.47|48.77|322
1657577400000|2022-07-11 22:10:00|49.71|49.01|49.56|48.86|49.73|49.03|49.47|48.77|264
1657577700000|2022-07-11 22:15:00|49.57|48.87|49.5|48.8|49.58|48.88|49.44|48.74|311
1657578000000|2022-07-11 22:20:00|49.52|48.82|49.42|48.72|49.52|48.82|49.4|48.7|276
1657578300000|2022-07-11 22:25:00|49.41|48.71|49.47|48.77|49.49|48.79|49.05|48.35|351
1657578600000|2022-07-11 22:30:00|49.46|48.76|49.3|48.6|49.46|48.76|49.25|48.55|280
1657578900000|2022-07-11 22:35:00|49.31|48.61|49.28|48.58|49.33|48.63|49.2|48.5|238
1657579200000|2022-07-11 22:40:00|49.27|48.57|49.3|48.6|49.34|48.64|49.21|48.51|216
1657579500000|2022-07-11 22:45:00|49.32|48.62|49.05|48.35|49.34|48.64|49.05|48.35|299
1657579800000|2022-07-11 22:50:00|49.07|48.37|48.91|48.21|49.07|48.37|48.83|48.13|347
1657580100000|2022-07-11 22:55:00|48.9|48.2|49.01|48.31|49.11|48.41|48.89|48.19|236
1657580400000|2022-07-11 23:00:00|49|48.3|48.63|47.93|49|48.3|48.62|47.92|276
1657580700000|2022-07-11 23:05:00|48.62|47.92|48.82|48.12|48.83|48.13|48.6|47.9|343
1657581000000|2022-07-11 23:10:00|48.83|48.13|49.01|48.31|49.1|48.4|48.82|48.12|316
1657581300000|2022-07-11 23:15:00|49|48.3|48.93|48.23|49.14|48.44|48.91|48.21|229
1657581600000|2022-07-11 23:20:00|48.94|48.24|48.92|48.22|48.98|48.28|48.87|48.17|229
1657581900000|2022-07-11 23:25:00|48.91|48.21|49|48.3|49|48.3|48.82|48.12|283
1657582200000|2022-07-11 23:30:00|49.01|48.31|49.01|48.31|49.03|48.33|48.91|48.21|250
1657582500000|2022-07-11 23:35:00|49.03|48.33|49.14|48.44|49.23|48.53|48.99|48.29|252
1657582800000|2022-07-11 23:40:00|49.13|48.43|49.13|48.43|49.15|48.45|49.06|48.36|261
1657583100000|2022-07-11 23:45:00|49.12|48.42|49.15|48.45|49.24|48.54|49.06|48.36|270
1657583400000|2022-07-11 23:50:00|49.16|48.46|49.08|48.38|49.17|48.47|49.02|48.32|249
1657583700000|2022-07-11 23:55:00|49.11|48.41|49.04|48.34|49.11|48.41|48.96|48.26|310
1657584000000|2022-07-12 00:00:00|49.02|48.32|48.96|48.26|49.05|48.35|48.61|47.91|406
1657584300000|2022-07-12 00:05:00|48.95|48.25|48.94|48.24|49.02|48.32|48.77|48.07|327
1657584600000|2022-07-12 00:10:00|48.93|48.23|49.02|48.32|49.04|48.34|48.92|48.22|220
1657584900000|2022-07-12 00:15:00|49.01|48.31|48.92|48.22|49.13|48.43|48.88|48.18|287
1657585200000|2022-07-12 00:20:00|48.93|48.23|48.93|48.23|49.02|48.32|48.82|48.12|235
1657585500000|2022-07-12 00:25:00|48.94|48.24|48.96|48.26|48.97|48.27|48.78|48.08|284
1657585800000|2022-07-12 00:30:00|48.94|48.24|49.01|48.31|49.04|48.34|48.73|48.03|286
1657586100000|2022-07-12 00:35:00|49|48.3|49.21|48.51|49.22|48.52|49|48.3|223
1657586400000|2022-07-12 00:40:00|49.22|48.52|49.18|48.48|49.24|48.54|49.1|48.4|284
1657586700000|2022-07-12 00:45:00|49.15|48.45|49.43|48.73|49.63|48.93|49.14|48.44|290
1657587000000|2022-07-12 00:50:00|49.42|48.72|49.42|48.72|49.67|48.97|49.33|48.63|301
1657587300000|2022-07-12 00:55:00|49.41|48.71|49.1|48.4|49.52|48.82|49.09|48.39|307
1657587600000|2022-07-12 01:00:00|49.09|48.39|49.2|48.5|49.25|48.55|49.04|48.34|286
1657587900000|2022-07-12 01:05:00|49.19|48.49|49.13|48.43|49.22|48.52|49.01|48.31|240
1657588200000|2022-07-12 01:10:00|49.12|48.42|49.13|48.43|49.15|48.45|49.03|48.33|181
1657588500000|2022-07-12 01:15:00|49.14|48.44|49.09|48.39|49.17|48.47|49.08|48.38|149
1657588800000|2022-07-12 01:20:00|49.1|48.4|48.96|48.26|49.11|48.41|48.96|48.26|121
1657589100000|2022-07-12 01:25:00|48.95|48.25|49.15|48.45|49.15|48.45|48.95|48.25|125
1657589400000|2022-07-12 01:30:00|49.14|48.44|49.21|48.51|49.26|48.56|49.14|48.44|115
1657589700000|2022-07-12 01:35:00|49.22|48.52|49.17|48.47|49.23|48.53|49.14|48.44|121
1657590000000|2022-07-12 01:40:00|49.18|48.48|49.19|48.49|49.25|48.55|49.15|48.45|107
1657590300000|2022-07-12 01:45:00|49.18|48.48|49.07|48.37|49.18|48.48|48.97|48.27|203
1657590600000|2022-07-12 01:50:00|49.08|48.38|49.02|48.32|49.12|48.42|48.99|48.29|145
1657590900000|2022-07-12 01:55:00|49|48.3|49.08|48.38|49.14|48.44|48.99|48.29|197
1657591200000|2022-07-12 02:00:00|49.07|48.37|49.09|48.39|49.11|48.41|49.03|48.33|182
1657591500000|2022-07-12 02:05:00|49.1|48.4|49.05|48.35|49.11|48.41|49.01|48.31|197
1657591800000|2022-07-12 02:10:00|49.04|48.34|49.03|48.33|49.07|48.37|49|48.3|234
1657592100000|2022-07-12 02:15:00|49.02|48.32|49.07|48.37|49.09|48.39|49.01|48.31|151
1657592400000|2022-07-12 02:20:00|49.06|48.36|49.17|48.47|49.18|48.48|49.06|48.36|133
1657592700000|2022-07-12 02:25:00|49.16|48.46|49.19|48.49|49.21|48.51|49.15|48.45|74
1657593000000|2022-07-12 02:30:00|49.2|48.5|49.23|48.53|49.25|48.55|49.14|48.44|116
1657593300000|2022-07-12 02:35:00|49.25|48.55|49.27|48.57|49.28|48.58|49.24|48.54|109
1657593600000|2022-07-12 02:40:00|49.26|48.56|49.18|48.48|49.29|48.59|49.13|48.43|123
1657593900000|2022-07-12 02:45:00|49.17|48.47|49.22|48.52|49.22|48.52|49.17|48.47|92
1657594200000|2022-07-12 02:50:00|49.23|48.53|49.28|48.58|49.35|48.65|49.2|48.5|128
1657594500000|2022-07-12 02:55:00|49.29|48.59|49.31|48.61|49.32|48.62|49.24|48.54|129
1657594800000|2022-07-12 03:00:00|49.3|48.6|49.23|48.53|49.33|48.63|49.21|48.51|111
1657595100000|2022-07-12 03:05:00|49.22|48.52|49.12|48.42|49.23|48.53|49.01|48.31|195
1657595400000|2022-07-12 03:10:00|49.11|48.41|49.08|48.38|49.22|48.52|49.06|48.36|229
1657595700000|2022-07-12 03:15:00|49.07|48.37|49.09|48.39|49.14|48.44|49.04|48.34|152
1657596000000|2022-07-12 03:20:00|49.08|48.38|49.06|48.36|49.12|48.42|48.97|48.27|176
1657596300000|2022-07-12 03:25:00|49.05|48.35|48.98|48.28|49.12|48.42|48.96|48.26|215
1657596600000|2022-07-12 03:30:00|48.99|48.29|48.97|48.27|49.05|48.35|48.93|48.23|199
1657596900000|2022-07-12 03:35:00|48.96|48.26|48.98|48.28|48.99|48.29|48.87|48.17|159
1657597200000|2022-07-12 03:40:00|48.96|48.26|49.02|48.32|49.02|48.32|48.93|48.23|149
1657597500000|2022-07-12 03:45:00|49.01|48.31|49|48.3|49.04|48.34|48.99|48.29|116
1657597800000|2022-07-12 03:50:00|49.01|48.31|49.01|48.31|49.03|48.33|48.98|48.28|138
1657598100000|2022-07-12 03:55:00|49.04|48.34|49.04|48.34|49.06|48.36|48.98|48.28|126
1657598400000|2022-07-12 04:00:00|49.05|48.35|49.08|48.38|49.12|48.42|49.02|48.32|123
1657598700000|2022-07-12 04:05:00|49.07|48.37|49.13|48.43|49.16|48.46|49.07|48.37|99
1657599000000|2022-07-12 04:10:00|49.1|48.4|49.16|48.46|49.17|48.47|49.09|48.39|59
1657599300000|2022-07-12 04:15:00|49.18|48.48|49.19|48.49|49.24|48.54|49.15|48.45|77
1657599600000|2022-07-12 04:20:00|49.21|48.51|49.25|48.55|49.26|48.56|49.19|48.49|70
1657599900000|2022-07-12 04:25:00|49.26|48.56|49.27|48.57|49.29|48.59|49.22|48.52|114
1657600200000|2022-07-12 04:30:00|49.28|48.58|49.2|48.5|49.34|48.64|49.18|48.48|109
1657600500000|2022-07-12 04:35:00|49.21|48.51|49.2|48.5|49.25|48.55|49.15|48.45|152
1657600800000|2022-07-12 04:40:00|49.19|48.49|49.26|48.56|49.27|48.57|49.18|48.48|98
1657601100000|2022-07-12 04:45:00|49.28|48.58|49.28|48.58|49.34|48.64|49.24|48.54|213
1657601400000|2022-07-12 04:50:00|49.29|48.59|49.27|48.57|49.31|48.61|49.25|48.55|118
1657601700000|2022-07-12 04:55:00|49.26|48.56|49.28|48.58|49.3|48.6|49.25|48.55|49
1657602000000|2022-07-12 05:00:00|49.29|48.59|49.26|48.56|49.3|48.6|49.23|48.53|133
1657602300000|2022-07-12 05:05:00|49.24|48.54|49.3|48.6|49.3|48.6|49.18|48.48|85
1657602600000|2022-07-12 05:10:00|49.29|48.59|49.29|48.59|49.32|48.62|49.25|48.55|172
1657602900000|2022-07-12 05:15:00|49.3|48.6|49.28|48.58|49.31|48.61|49.23|48.53|177
1657603200000|2022-07-12 05:20:00|49.29|48.59|49.35|48.65|49.37|48.67|49.27|48.57|76
1657603500000|2022-07-12 05:25:00|49.34|48.64|49.41|48.71|49.45|48.75|49.33|48.63|151
1657603800000|2022-07-12 05:30:00|49.42|48.72|49.4|48.7|49.42|48.72|49.35|48.65|204
1657604100000|2022-07-12 05:35:00|49.39|48.69|49.43|48.73|49.44|48.74|49.38|48.68|208
1657604400000|2022-07-12 05:40:00|49.41|48.71|49.43|48.73|49.46|48.76|49.4|48.7|96
1657604700000|2022-07-12 05:45:00|49.44|48.74|49.42|48.72|49.51|48.81|49.38|48.68|230
1657605000000|2022-07-12 05:50:00|49.41|48.71|49.32|48.62|49.46|48.76|49.25|48.55|267
1657605300000|2022-07-12 05:55:00|49.36|48.66|49.29|48.59|49.37|48.67|49.25|48.55|213
1657605600000|2022-07-12 06:00:00|49.28|48.58|49.18|48.48|49.28|48.58|49.16|48.46|295
1657605900000|2022-07-12 06:05:00|49.17|48.47|49.09|48.39|49.19|48.49|49.07|48.37|278
1657606200000|2022-07-12 06:10:00|49.1|48.4|49.17|48.47|49.2|48.5|49.07|48.37|240
1657606500000|2022-07-12 06:15:00|49.19|48.49|49.27|48.57|49.33|48.63|49.14|48.44|206
1657606800000|2022-07-12 06:20:00|49.29|48.59|49.26|48.56|49.37|48.67|49.22|48.52|174
1657607100000|2022-07-12 06:25:00|49.27|48.57|49.21|48.51|49.27|48.57|49.19|48.49|156
1657607400000|2022-07-12 06:30:00|49.2|48.5|49.26|48.56|49.29|48.59|49.18|48.48|151
1657607700000|2022-07-12 06:35:00|49.25|48.55|49.17|48.47|49.31|48.61|49.17|48.47|139
1657608000000|2022-07-12 06:40:00|49.16|48.46|49.23|48.53|49.27|48.57|49.11|48.41|158
1657608300000|2022-07-12 06:45:00|49.24|48.54|49.01|48.31|49.25|48.55|49|48.3|202
1657608600000|2022-07-12 06:50:00|49|48.3|49|48.3|49.08|48.38|48.98|48.28|132
1657608900000|2022-07-12 06:55:00|48.99|48.29|49.1|48.4|49.15|48.45|48.99|48.29|221
1657609200000|2022-07-12 07:00:00|49.09|48.39|48.94|48.24|49.13|48.43|48.88|48.18|346
1657609500000|2022-07-12 07:05:00|48.92|48.22|48.93|48.23|49.05|48.35|48.92|48.22|324
1657609800000|2022-07-12 07:10:00|48.94|48.24|48.84|48.14|49.04|48.34|48.75|48.05|367
1657610100000|2022-07-12 07:15:00|48.83|48.13|48.81|48.11|48.89|48.19|48.72|48.02|352
1657610400000|2022-07-12 07:20:00|48.82|48.12|48.74|48.04|48.87|48.17|48.69|47.99|340
1657610700000|2022-07-12 07:25:00|48.75|48.05|48.52|47.82|48.77|48.07|48.5|47.8|254
1657611000000|2022-07-12 07:30:00|48.53|47.83|48.48|47.78|48.61|47.91|48.45|47.75|293
1657611300000|2022-07-12 07:35:00|48.47|47.77|48.53|47.83|48.57|47.87|48.42|47.72|228
1657611600000|2022-07-12 07:40:00|48.54|47.84|48.55|47.85|48.63|47.93|48.53|47.83|211
1657611900000|2022-07-12 07:45:00|48.56|47.86|48.62|47.92|48.65|47.95|48.55|47.85|250
1657612200000|2022-07-12 07:50:00|48.63|47.93|48.61|47.91|48.63|47.93|48.54|47.84|194
1657612500000|2022-07-12 07:55:00|48.6|47.9|48.63|47.93|48.66|47.96|48.56|47.86|168
1657612800000|2022-07-12 08:00:00|48.64|47.94|48.58|47.88|48.64|47.94|48.47|47.77|234
1657613100000|2022-07-12 08:05:00|48.57|47.87|48.79|48.09|48.81|48.11|48.56|47.86|223
1657613400000|2022-07-12 08:10:00|48.78|48.08|48.67|47.97|48.8|48.1|48.63|47.93|267
1657613700000|2022-07-12 08:15:00|48.65|47.95|48.63|47.93|48.68|47.98|48.59|47.89|227
1657614000000|2022-07-12 08:20:00|48.64|47.94|48.64|47.94|48.67|47.97|48.54|47.84|296
1657614300000|2022-07-12 08:25:00|48.65|47.95|48.65|47.95|48.67|47.97|48.59|47.89|240
1657614600000|2022-07-12 08:30:00|48.64|47.94|48.82|48.12|48.83|48.13|48.62|47.92|212
1657614900000|2022-07-12 08:35:00|48.83|48.13|48.82|48.12|48.9|48.2|48.78|48.08|154
1657615200000|2022-07-12 08:40:00|48.83|48.13|48.84|48.14|48.86|48.16|48.8|48.1|257
1657615500000|2022-07-12 08:45:00|48.83|48.13|48.81|48.11|48.86|48.16|48.81|48.11|134
1657615800000|2022-07-12 08:50:00|48.84|48.14|48.84|48.14|48.86|48.16|48.77|48.07|208
1657616100000|2022-07-12 08:55:00|48.83|48.13|48.81|48.11|48.87|48.17|48.79|48.09|240
1657616400000|2022-07-12 09:00:00|48.8|48.1|48.8|48.1|48.84|48.14|48.78|48.08|157
1657616700000|2022-07-12 09:05:00|48.78|48.08|48.81|48.11|48.85|48.15|48.77|48.07|220
1657617000000|2022-07-12 09:10:00|48.8|48.1|48.73|48.03|48.83|48.13|48.66|47.96|266
1657617300000|2022-07-12 09:15:00|48.74|48.04|48.69|47.99|48.75|48.05|48.66|47.96|291
1657617600000|2022-07-12 09:20:00|48.7|48|48.63|47.93|48.72|48.02|48.62|47.92|179
1657617900000|2022-07-12 09:25:00|48.62|47.92|48.64|47.94|48.65|47.95|48.59|47.89|252
1657618200000|2022-07-12 09:30:00|48.63|47.93|48.45|47.75|48.64|47.94|48.45|47.75|300
1657618500000|2022-07-12 09:35:00|48.43|47.73|48.04|47.34|48.45|47.75|48.03|47.33|386
1657618800000|2022-07-12 09:40:00|48.03|47.33|48.16|47.46|48.18|47.48|48.01|47.31|329
1657619100000|2022-07-12 09:45:00|48.18|47.48|48.15|47.45|48.22|47.52|48.06|47.36|344
1657619400000|2022-07-12 09:50:00|48.16|47.46|47.94|47.24|48.16|47.46|47.89|47.19|246
1657619700000|2022-07-12 09:55:00|47.95|47.25|47.9|47.2|47.99|47.29|47.88|47.18|201
1657620000000|2022-07-12 10:00:00|47.91|47.21|47.91|47.21|47.99|47.29|47.83|47.13|226
1657620300000|2022-07-12 10:05:00|47.92|47.22|47.98|47.28|48|47.3|47.9|47.2|164
1657620600000|2022-07-12 10:10:00|47.97|47.27|48.08|47.38|48.16|47.46|47.95|47.25|208
1657620900000|2022-07-12 10:15:00|48.09|47.39|48.11|47.41|48.19|47.49|48.08|47.38|185
1657621200000|2022-07-12 10:20:00|48.1|47.4|48.16|47.46|48.19|47.49|48.09|47.39|215
1657621500000|2022-07-12 10:25:00|48.13|47.43|48.17|47.47|48.21|47.51|48.12|47.42|151
1657621800000|2022-07-12 10:30:00|48.16|47.46|48.14|47.44|48.25|47.55|48.12|47.42|237
1657622100000|2022-07-12 10:35:00|48.13|47.43|48.13|47.43|48.15|47.45|48.07|47.37|170
1657622400000|2022-07-12 10:40:00|48.12|47.42|48.2|47.5|48.22|47.52|48.12|47.42|177
1657622700000|2022-07-12 10:45:00|48.21|47.51|48.28|47.58|48.34|47.64|48.21|47.51|141
1657623000000|2022-07-12 10:50:00|48.27|47.57|48.1|47.4|48.28|47.58|48.04|47.34|190
1657623300000|2022-07-12 10:55:00|48.09|47.39|48.1|47.4|48.16|47.46|48.01|47.31|216
1657623600000|2022-07-12 11:00:00|48.08|47.38|48.09|47.39|48.12|47.42|48.06|47.36|140
1657623900000|2022-07-12 11:05:00|48.1|47.4|48.12|47.42|48.12|47.42|48|47.3|97
1657624200000|2022-07-12 11:10:00|48.13|47.43|48.33|47.63|48.37|47.67|48.12|47.42|197
1657624500000|2022-07-12 11:15:00|48.34|47.64|48.37|47.67|48.39|47.69|48.3|47.6|198
1657624800000|2022-07-12 11:20:00|48.38|47.68|48.52|47.82|48.55|47.85|48.36|47.66|171
1657625100000|2022-07-12 11:25:00|48.53|47.83|48.51|47.81|48.56|47.86|48.49|47.79|160
1657625400000|2022-07-12 11:30:00|48.53|47.83|48.55|47.85|48.63|47.93|48.45|47.75|180
1657625700000|2022-07-12 11:35:00|48.56|47.86|48.58|47.88|48.63|47.93|48.5|47.8|205
1657626000000|2022-07-12 11:40:00|48.59|47.89|48.55|47.85|48.64|47.94|48.54|47.84|156
1657626300000|2022-07-12 11:45:00|48.56|47.86|48.55|47.85|48.58|47.88|48.53|47.83|129
1657626600000|2022-07-12 11:50:00|48.54|47.84|48.53|47.83|48.58|47.88|48.51|47.81|138
1657626900000|2022-07-12 11:55:00|48.55|47.85|48.52|47.82|48.56|47.86|48.5|47.8|92
1657627200000|2022-07-12 12:00:00|48.51|47.81|48.56|47.86|48.61|47.91|48.51|47.81|194
1657627500000|2022-07-12 12:05:00|48.55|47.85|48.48|47.78|48.62|47.92|48.47|47.77|179
1657627800000|2022-07-12 12:10:00|48.49|47.79|48.48|47.78|48.53|47.83|48.44|47.74|175
1657628100000|2022-07-12 12:15:00|48.49|47.79|48.54|47.84|48.57|47.87|48.47|47.77|164
1657628400000|2022-07-12 12:20:00|48.53|47.83|48.69|47.99|48.73|48.03|48.52|47.82|209
1657628700000|2022-07-12 12:25:00|48.7|48|48.62|47.92|48.73|48.03|48.58|47.88|214
1657629000000|2022-07-12 12:30:00|48.63|47.93|48.69|47.99|48.69|47.99|48.57|47.87|151
1657629300000|2022-07-12 12:35:00|48.68|47.98|48.7|48|48.74|48.04|48.65|47.95|189
1657629600000|2022-07-12 12:40:00|48.68|47.98|48.78|48.08|48.78|48.08|48.66|47.96|135
1657629900000|2022-07-12 12:45:00|48.77|48.07|48.69|47.99|48.9|48.2|48.66|47.96|180
1657630200000|2022-07-12 12:50:00|48.7|48|48.72|48.02|48.74|48.04|48.63|47.93|114
1657630500000|2022-07-12 12:55:00|48.73|48.03|48.75|48.05|48.76|48.06|48.63|47.93|167
1657630800000|2022-07-12 13:00:00|48.76|48.06|48.78|48.08|48.82|48.12|48.72|48.02|141
1657631100000|2022-07-12 13:05:00|48.79|48.09|48.82|48.12|48.87|48.17|48.78|48.08|187
1657631400000|2022-07-12 13:10:00|48.81|48.11|48.75|48.05|48.83|48.13|48.74|48.04|161
1657631700000|2022-07-12 13:15:00|48.76|48.06|48.83|48.13|48.85|48.15|48.75|48.05|127
1657632000000|2022-07-12 13:20:00|48.82|48.12|48.62|47.92|48.87|48.17|48.62|47.92|151
1657632300000|2022-07-12 13:25:00|48.63|47.93|48.64|47.94|48.69|47.99|48.52|47.82|219
1657632600000|2022-07-12 13:30:00|48.65|47.95|48.53|47.83|48.94|48.24|48.47|47.77|426
1657632900000|2022-07-12 13:35:00|48.54|47.84|48.92|48.22|48.98|48.28|48.54|47.84|452
1657633200000|2022-07-12 13:40:00|48.91|48.21|48.67|47.97|48.94|48.24|48.65|47.95|358
1657633500000|2022-07-12 13:45:00|48.66|47.96|48.57|47.87|48.77|48.07|48.55|47.85|324
1657633800000|2022-07-12 13:50:00|48.56|47.86|48.62|47.92|48.65|47.95|48.52|47.82|300
1657634100000|2022-07-12 13:55:00|48.6|47.9|48.42|47.72|48.63|47.93|48.37|47.67|301
1657634400000|2022-07-12 14:00:00|48.41|47.71|48.35|47.65|48.43|47.73|48.29|47.59|326
1657634700000|2022-07-12 14:05:00|48.34|47.64|48.47|47.77|48.51|47.81|48.34|47.64|268
1657635000000|2022-07-12 14:10:00|48.46|47.76|48.61|47.91|48.65|47.95|48.41|47.71|298
1657635300000|2022-07-12 14:15:00|48.62|47.92|48.66|47.96|48.67|47.97|48.49|47.79|289
1657635600000|2022-07-12 14:20:00|48.68|47.98|48.55|47.85|48.75|48.05|48.52|47.82|373
1657635900000|2022-07-12 14:25:00|48.54|47.84|48.45|47.75|48.6|47.9|48.41|47.71|340
1657636200000|2022-07-12 14:30:00|48.46|47.76|48.68|47.98|48.73|48.03|48.45|47.75|303
1657636500000|2022-07-12 14:35:00|48.67|47.97|48.62|47.92|48.7|48|48.61|47.91|231
1657636800000|2022-07-12 14:40:00|48.61|47.91|48.61|47.91|48.64|47.94|48.51|47.81|242
1657637100000|2022-07-12 14:45:00|48.62|47.92|48.68|47.98|48.71|48.01|48.6|47.9|284
1657637400000|2022-07-12 14:50:00|48.67|47.97|48.7|48|48.72|48.02|48.59|47.89|305
1657637700000|2022-07-12 14:55:00|48.69|47.99|48.81|48.11|48.83|48.13|48.68|47.98|252
1657638000000|2022-07-12 15:00:00|48.82|48.12|48.8|48.1|48.89|48.19|48.77|48.07|279
1657638300000|2022-07-12 15:05:00|48.79|48.09|48.92|48.22|48.95|48.25|48.77|48.07|236
1657638600000|2022-07-12 15:10:00|48.93|48.23|49.04|48.34|49.09|48.39|48.92|48.22|251
1657638900000|2022-07-12 15:15:00|49.03|48.33|48.88|48.18|49.07|48.37|48.79|48.09|225
1657639200000|2022-07-12 15:20:00|48.89|48.19|48.99|48.29|49.05|48.35|48.85|48.15|264
1657639500000|2022-07-12 15:25:00|49.01|48.31|48.98|48.28|49.04|48.34|48.94|48.24|183
1657639800000|2022-07-12 15:30:00|48.99|48.29|48.98|48.28|49.07|48.37|48.94|48.24|150
1657640100000|2022-07-12 15:35:00|48.97|48.27|48.95|48.25|49.07|48.37|48.88|48.18|270
1657640400000|2022-07-12 15:40:00|48.96|48.26|48.84|48.14|48.96|48.26|48.83|48.13|208
1657640700000|2022-07-12 15:45:00|48.85|48.15|48.89|48.19|48.91|48.21|48.78|48.08|179
1657641000000|2022-07-12 15:50:00|48.9|48.2|48.71|48.01|48.91|48.21|48.67|47.97|198
1657641300000|2022-07-12 15:55:00|48.73|48.03|48.82|48.12|48.84|48.14|48.71|48.01|192
1657641600000|2022-07-12 16:00:00|48.83|48.13|48.93|48.23|48.99|48.29|48.8|48.1|233
1657641900000|2022-07-12 16:05:00|48.92|48.22|48.88|48.18|49.1|48.4|48.88|48.18|319
1657642200000|2022-07-12 16:10:00|48.89|48.19|49|48.3|49.05|48.35|48.85|48.15|223
1657642500000|2022-07-12 16:15:00|48.99|48.29|49.07|48.37|49.11|48.41|48.98|48.28|229
1657642800000|2022-07-12 16:20:00|49.06|48.36|49.05|48.35|49.14|48.44|48.99|48.29|155
1657643100000|2022-07-12 16:25:00|49.04|48.34|49.03|48.33|49.07|48.37|48.99|48.29|157
1657643400000|2022-07-12 16:30:00|49.05|48.35|49.11|48.41|49.12|48.42|48.93|48.23|174
1657643700000|2022-07-12 16:35:00|49.12|48.42|49.19|48.49|49.28|48.58|49.08|48.38|217
1657644000000|2022-07-12 16:40:00|49.2|48.5|49.19|48.49|49.24|48.54|49.14|48.44|196
1657644300000|2022-07-12 16:45:00|49.2|48.5|49.16|48.46|49.2|48.5|49.11|48.41|157
1657644600000|2022-07-12 16:50:00|49.17|48.47|49.09|48.39|49.17|48.47|49.08|48.38|147
1657644900000|2022-07-12 16:55:00|49.1|48.4|49.11|48.41|49.14|48.44|49.06|48.36|135
1657645200000|2022-07-12 17:00:00|49.13|48.43|49.05|48.35|49.17|48.47|48.97|48.27|231
1657645500000|2022-07-12 17:05:00|49.06|48.36|49.03|48.33|49.07|48.37|48.93|48.23|196
1657645800000|2022-07-12 17:10:00|49.02|48.32|48.98|48.28|49.04|48.34|48.97|48.27|142
1657646100000|2022-07-12 17:15:00|49|48.3|48.97|48.27|49.03|48.33|48.96|48.26|162
1657646400000|2022-07-12 17:20:00|48.98|48.28|48.96|48.26|49.01|48.31|48.91|48.21|156
1657646700000|2022-07-12 17:25:00|48.92|48.22|48.95|48.25|48.98|48.28|48.9|48.2|135
1657647000000|2022-07-12 17:30:00|48.97|48.27|49.02|48.32|49.05|48.35|48.94|48.24|120
1657647300000|2022-07-12 17:35:00|49.03|48.33|49.08|48.38|49.09|48.39|49|48.3|76
1657647600000|2022-07-12 17:40:00|49.09|48.39|49.07|48.37|49.14|48.44|49|48.3|171
1657647900000|2022-07-12 17:45:00|49.06|48.36|49.02|48.32|49.09|48.39|49|48.3|157
1657648200000|2022-07-12 17:50:00|49.01|48.31|49.07|48.37|49.09|48.39|48.99|48.29|141
1657648500000|2022-07-12 17:55:00|49.09|48.39|49.06|48.36|49.14|48.44|49.05|48.35|158
1657648800000|2022-07-12 18:00:00|49.07|48.37|48.82|48.12|49.08|48.38|48.77|48.07|269
1657649100000|2022-07-12 18:05:00|48.83|48.13|48.81|48.11|48.87|48.17|48.74|48.04|161
1657649400000|2022-07-12 18:10:00|48.82|48.12|48.84|48.14|48.86|48.16|48.76|48.06|145
1657649700000|2022-07-12 18:15:00|48.83|48.13|48.86|48.16|48.88|48.18|48.77|48.07|158
1657650000000|2022-07-12 18:20:00|48.87|48.17|48.84|48.14|48.88|48.18|48.82|48.12|84
1657650300000|2022-07-12 18:25:00|48.82|48.12|48.76|48.06|48.86|48.16|48.74|48.04|191
1657650600000|2022-07-12 18:30:00|48.75|48.05|48.68|47.98|48.82|48.12|48.61|47.91|259
1657650900000|2022-07-12 18:35:00|48.67|47.97|48.65|47.95|48.72|48.02|48.63|47.93|224
1657651200000|2022-07-12 18:40:00|48.64|47.94|48.7|48|48.72|48.02|48.62|47.92|205
1657651500000|2022-07-12 18:45:00|48.71|48.01|48.7|48|48.75|48.05|48.63|47.93|170
1657651800000|2022-07-12 18:50:00|48.71|48.01|48.57|47.87|48.73|48.03|48.54|47.84|242
1657652100000|2022-07-12 18:55:00|48.58|47.88|48.49|47.79|48.58|47.88|48.42|47.72|243
1657652400000|2022-07-12 19:00:00|48.44|47.74|48.34|47.64|48.46|47.76|48.31|47.61|305
1657652700000|2022-07-12 19:05:00|48.33|47.63|48.27|47.57|48.4|47.7|48.26|47.56|301
1657653000000|2022-07-12 19:10:00|48.28|47.58|48.25|47.55|48.3|47.6|48.15|47.45|346
1657653300000|2022-07-12 19:15:00|48.24|47.54|48.04|47.34|48.26|47.56|48.02|47.32|396
1657653600000|2022-07-12 19:20:00|48.05|47.35|47.93|47.23|48.06|47.36|47.88|47.18|363
1657653900000|2022-07-12 19:25:00|47.91|47.21|47.89|47.19|47.96|47.26|47.8|47.1|357
1657654200000|2022-07-12 19:30:00|47.9|47.2|47.84|47.14|47.93|47.23|47.79|47.09|310
1657654500000|2022-07-12 19:35:00|47.83|47.13|47.85|47.15|47.9|47.2|47.66|46.96|301
1657654800000|2022-07-12 19:40:00|47.88|47.18|47.97|47.27|48.04|47.34|47.77|47.07|403
1657655100000|2022-07-12 19:45:00|47.96|47.26|47.98|47.28|48.04|47.34|47.91|47.21|310
1657655400000|2022-07-12 19:50:00|48|47.3|47.94|47.24|48.16|47.46|47.91|47.21|426
1657655700000|2022-07-12 19:55:00|47.91|47.21|47.87|47.17|47.96|47.26|47.86|47.16|281
1657656000000|2022-07-12 20:00:00|47.86|47.16|47.84|47.14|47.95|47.25|47.78|47.08|275
1657656300000|2022-07-12 20:05:00|47.82|47.12|47.84|47.14|47.88|47.18|47.75|47.05|232
1657656600000|2022-07-12 20:10:00|47.85|47.15|47.94|47.24|47.97|47.27|47.81|47.11|227
1657656900000|2022-07-12 20:15:00|47.93|47.23|48|47.3|48.04|47.34|47.92|47.22|188
1657657200000|2022-07-12 20:20:00|47.98|47.28|48|47.3|48.02|47.32|47.91|47.21|241
1657657500000|2022-07-12 20:25:00|48.01|47.31|48.08|47.38|48.09|47.39|47.99|47.29|162
1657657800000|2022-07-12 20:30:00|48.07|47.37|48.14|47.44|48.15|47.45|48.03|47.33|219
1657658100000|2022-07-12 20:35:00|48.13|47.43|48.13|47.43|48.15|47.45|48.07|47.37|149
1657658400000|2022-07-12 20:40:00|48.11|47.41|48.06|47.36|48.16|47.46|48.05|47.35|146
1657658700000|2022-07-12 20:45:00|48.05|47.35|47.93|47.23|48.08|47.38|47.9|47.2|244
1657659000000|2022-07-12 20:50:00|47.92|47.22|48|47.3|48.02|47.32|47.91|47.21|210
1657659300000|2022-07-12 20:55:00|47.99|47.29|48.12|47.42|48.15|47.45|47.97|47.27|151
1657659600000|2022-07-12 21:00:00|48.13|47.43|48.09|47.39|48.16|47.46|48.07|47.37|114
1657659900000|2022-07-12 21:05:00|48.1|47.4|48.17|47.47|48.17|47.47|48.08|47.38|118
1657660200000|2022-07-12 21:10:00|48.16|47.46|48.25|47.55|48.28|47.58|48.16|47.46|134
1657660500000|2022-07-12 21:15:00|48.26|47.56|48.24|47.54|48.27|47.57|48.21|47.51|106
1657660800000|2022-07-12 21:20:00|48.25|47.55|48.42|47.72|48.43|47.73|48.23|47.53|129
1657661100000|2022-07-12 21:25:00|48.43|47.73|48.4|47.7|48.45|47.75|48.4|47.7|128
1657661400000|2022-07-12 21:30:00|48.39|47.69|48.36|47.66|48.39|47.69|48.31|47.61|82
1657661700000|2022-07-12 21:35:00|48.34|47.64|48.3|47.6|48.36|47.66|48.28|47.58|278
1657662000000|2022-07-12 21:40:00|48.33|47.63|48.29|47.59|48.34|47.64|48.27|47.57|97
1657662300000|2022-07-12 21:45:00|48.28|47.58|48.29|47.59|48.3|47.6|48.22|47.52|123
1657662600000|2022-07-12 21:50:00|48.3|47.6|48.31|47.61|48.35|47.65|48.27|47.57|71
1657662900000|2022-07-12 21:55:00|48.34|47.64|48.15|47.45|48.34|47.64|48.13|47.43|149
1657663200000|2022-07-12 22:00:00|48.14|47.44|48.05|47.35|48.16|47.46|48.01|47.31|221
1657663500000|2022-07-12 22:05:00|48.04|47.34|48.1|47.4|48.23|47.53|48.04|47.34|222
1657663800000|2022-07-12 22:10:00|48.09|47.39|48.05|47.35|48.14|47.44|47.97|47.27|201
1657664100000|2022-07-12 22:15:00|48.03|47.33|48.15|47.45|48.15|47.45|48|47.3|276
1657664400000|2022-07-12 22:20:00|48.14|47.44|48.18|47.48|48.22|47.52|48.11|47.41|189
1657664700000|2022-07-12 22:25:00|48.19|47.49|48.26|47.56|48.26|47.56|48.07|47.37|190
1657665000000|2022-07-12 22:30:00|48.25|47.55|48.2|47.5|48.28|47.58|48.18|47.48|170
1657665300000|2022-07-12 22:35:00|48.18|47.48|48.27|47.57|48.33|47.63|48.18|47.48|187
1657665600000|2022-07-12 22:40:00|48.28|47.58|48.22|47.52|48.33|47.63|48.19|47.49|234
1657665900000|2022-07-12 22:45:00|48.21|47.51|48.09|47.39|48.23|47.53|48.06|47.36|190
1657666200000|2022-07-12 22:50:00|48.1|47.4|48.02|47.32|48.14|47.44|48.01|47.31|166
1657666500000|2022-07-12 22:55:00|48.01|47.31|48.04|47.34|48.07|47.37|47.99|47.29|90
1657666800000|2022-07-12 23:00:00|48.06|47.36|48.08|47.38|48.1|47.4|48.01|47.31|96
1657667100000|2022-07-12 23:05:00|48.07|47.37|48.18|47.48|48.22|47.52|48.06|47.36|197
1657667400000|2022-07-12 23:10:00|48.19|47.49|48.23|47.53|48.31|47.61|48.18|47.48|220
1657667700000|2022-07-12 23:15:00|48.25|47.55|48.22|47.52|48.26|47.56|48.18|47.48|261
1657668000000|2022-07-12 23:20:00|48.21|47.51|48.01|47.31|48.23|47.53|47.99|47.29|329
1657668300000|2022-07-12 23:25:00|48.04|47.34|47.97|47.27|48.05|47.35|47.92|47.22|154
1657668600000|2022-07-12 23:30:00|47.99|47.29|48.08|47.38|48.2|47.5|47.96|47.26|190
1657668900000|2022-07-12 23:35:00|48.07|47.37|48.13|47.43|48.18|47.48|48.06|47.36|216
1657669200000|2022-07-12 23:40:00|48.14|47.44|48.05|47.35|48.21|47.51|48.02|47.32|231
1657669500000|2022-07-12 23:45:00|48.04|47.34|48.04|47.34|48.18|47.48|48.03|47.33|233
1657669800000|2022-07-12 23:50:00|48.05|47.35|47.69|46.99|48.06|47.36|47.59|46.89|357
1657670100000|2022-07-12 23:55:00|47.7|47|47.65|46.95|47.77|47.07|47.65|46.95|257
1657670400000|2022-07-13 00:00:00|47.64|46.94|47.36|46.66|47.71|47.01|47.11|46.41|371
1657670700000|2022-07-13 00:05:00|47.37|46.67|47.41|46.71|47.41|46.71|47.23|46.53|214
1657671000000|2022-07-13 00:10:00|47.42|46.72|47.48|46.78|47.56|46.86|47.35|46.65|266
1657671300000|2022-07-13 00:15:00|47.47|46.77|47.58|46.88|47.67|46.97|47.47|46.77|226
1657671600000|2022-07-13 00:20:00|47.57|46.87|47.65|46.95|47.79|47.09|47.51|46.81|188
1657671900000|2022-07-13 00:25:00|47.64|46.94|47.66|46.96|47.74|47.04|47.61|46.91|172
1657672200000|2022-07-13 00:30:00|47.67|46.97|47.74|47.04|47.82|47.12|47.66|46.96|232
1657672500000|2022-07-13 00:35:00|47.73|47.03|47.86|47.16|47.87|47.17|47.73|47.03|279
1657672800000|2022-07-13 00:40:00|47.87|47.17|47.95|47.25|47.95|47.25|47.78|47.08|239
1657673100000|2022-07-13 00:45:00|47.93|47.23|47.81|47.11|47.95|47.25|47.78|47.08|237
1657673400000|2022-07-13 00:50:00|47.78|47.08|47.77|47.07|47.82|47.12|47.73|47.03|144
1657673700000|2022-07-13 00:55:00|47.78|47.08|47.8|47.1|47.84|47.14|47.73|47.03|189
1657674000000|2022-07-13 01:00:00|47.81|47.11|47.93|47.23|47.98|47.28|47.79|47.09|246
1657674300000|2022-07-13 01:05:00|47.92|47.22|47.96|47.26|48.01|47.31|47.86|47.16|168
1657674600000|2022-07-13 01:10:00|47.98|47.28|47.9|47.2|48|47.3|47.9|47.2|194
1657674900000|2022-07-13 01:15:00|47.91|47.21|47.82|47.12|47.96|47.26|47.81|47.11|144
1657675200000|2022-07-13 01:20:00|47.8|47.1|47.82|47.12|47.88|47.18|47.8|47.1|109
1657675500000|2022-07-13 01:25:00|47.81|47.11|47.84|47.14|47.88|47.18|47.81|47.11|138
1657675800000|2022-07-13 01:30:00|47.85|47.15|47.9|47.2|47.93|47.23|47.83|47.13|301
1657676100000|2022-07-13 01:35:00|47.93|47.23|47.88|47.18|47.95|47.25|47.84|47.14|227
1657676400000|2022-07-13 01:40:00|47.89|47.19|47.87|47.17|47.98|47.28|47.85|47.15|251
1657676700000|2022-07-13 01:45:00|47.89|47.19|47.93|47.23|47.97|47.27|47.87|47.17|234
1657677000000|2022-07-13 01:50:00|47.94|47.24|47.95|47.25|48.01|47.31|47.91|47.21|194
1657677300000|2022-07-13 01:55:00|47.94|47.24|47.96|47.26|47.99|47.29|47.93|47.23|189
1657677600000|2022-07-13 02:00:00|47.97|47.27|48.09|47.39|48.1|47.4|47.96|47.26|136
1657677900000|2022-07-13 02:05:00|48.1|47.4|48.23|47.53|48.28|47.58|48.08|47.38|206
1657678200000|2022-07-13 02:10:00|48.22|47.52|48.2|47.5|48.28|47.58|48.19|47.49|192
1657678500000|2022-07-13 02:15:00|48.19|47.49|48.22|47.52|48.25|47.55|48.18|47.48|114
1657678800000|2022-07-13 02:20:00|48.23|47.53|48.39|47.69|48.42|47.72|48.2|47.5|164
1657679100000|2022-07-13 02:25:00|48.38|47.68|48.35|47.65|48.4|47.7|48.31|47.61|226
1657679400000|2022-07-13 02:30:00|48.33|47.63|48.39|47.69|48.43|47.73|48.33|47.63|186
1657679700000|2022-07-13 02:35:00|48.4|47.7|48.4|47.7|48.43|47.73|48.38|47.68|151
1657680000000|2022-07-13 02:40:00|48.39|47.69|48.34|47.64|48.45|47.75|48.3|47.6|135
1657680300000|2022-07-13 02:45:00|48.35|47.65|48.34|47.64|48.36|47.66|48.29|47.59|120
1657680600000|2022-07-13 02:50:00|48.33|47.63|48.38|47.68|48.38|47.68|48.28|47.58|108
1657680900000|2022-07-13 02:55:00|48.37|47.67|48.5|47.8|48.51|47.81|48.37|47.67|91
1657681200000|2022-07-13 03:00:00|48.52|47.82|48.45|47.75|48.59|47.89|48.44|47.74|137
1657681500000|2022-07-13 03:05:00|48.44|47.74|48.41|47.71|48.44|47.74|48.36|47.66|158
1657681800000|2022-07-13 03:10:00|48.43|47.73|48.36|47.66|48.45|47.75|48.31|47.61|163
1657682100000|2022-07-13 03:15:00|48.35|47.65|48.25|47.55|48.36|47.66|48.21|47.51|185
1657682400000|2022-07-13 03:20:00|48.24|47.54|48.33|47.63|48.34|47.64|48.23|47.53|130
1657682700000|2022-07-13 03:25:00|48.34|47.64|48.27|47.57|48.36|47.66|48.26|47.56|107
1657683000000|2022-07-13 03:30:00|48.28|47.58|48.28|47.58|48.33|47.63|48.25|47.55|102
1657683300000|2022-07-13 03:35:00|48.33|47.63|48.2|47.5|48.33|47.63|48.18|47.48|108
1657683600000|2022-07-13 03:40:00|48.21|47.51|48.15|47.45|48.21|47.51|48.11|47.41|172
1657683900000|2022-07-13 03:45:00|48.14|47.44|48.16|47.46|48.2|47.5|48.14|47.44|147
1657684200000|2022-07-13 03:50:00|48.22|47.52|48.19|47.49|48.22|47.52|48.14|47.44|102
1657684500000|2022-07-13 03:55:00|48.2|47.5|48.18|47.48|48.24|47.54|48.15|47.45|133
1657684800000|2022-07-13 04:00:00|48.19|47.49|48.36|47.66|48.4|47.7|48.18|47.48|169
1657685100000|2022-07-13 04:05:00|48.37|47.67|48.3|47.6|48.42|47.72|48.29|47.59|179
1657685400000|2022-07-13 04:10:00|48.31|47.61|48.31|47.61|48.36|47.66|48.29|47.59|128
1657685700000|2022-07-13 04:15:00|48.3|47.6|48.39|47.69|48.42|47.72|48.3|47.6|101
1657686000000|2022-07-13 04:20:00|48.41|47.71|48.43|47.73|48.47|47.77|48.38|47.68|63
1657686300000|2022-07-13 04:25:00|48.47|47.77|48.39|47.69|48.47|47.77|48.37|47.67|78
1657686600000|2022-07-13 04:30:00|48.4|47.7|48.35|47.65|48.4|47.7|48.29|47.59|72
1657686900000|2022-07-13 04:35:00|48.32|47.62|48.32|47.62|48.35|47.65|48.28|47.58|102
1657687200000|2022-07-13 04:40:00|48.3|47.6|48.3|47.6|48.35|47.65|48.24|47.54|133
1657687500000|2022-07-13 04:45:00|48.28|47.58|48.26|47.56|48.28|47.58|48.19|47.49|204
1657687800000|2022-07-13 04:50:00|48.23|47.53|48.29|47.59|48.34|47.64|48.22|47.52|88
1657688100000|2022-07-13 04:55:00|48.3|47.6|48.25|47.55|48.32|47.62|48.24|47.54|115
1657688400000|2022-07-13 05:00:00|48.26|47.56|48.27|47.57|48.31|47.61|48.25|47.55|160
1657688700000|2022-07-13 05:05:00|48.26|47.56|48.21|47.51|48.29|47.59|48.19|47.49|145
1657689000000|2022-07-13 05:10:00|48.2|47.5|48.26|47.56|48.28|47.58|48.2|47.5|156
1657689300000|2022-07-13 05:15:00|48.27|47.57|48.29|47.59|48.35|47.65|48.24|47.54|209
1657689600000|2022-07-13 05:20:00|48.27|47.57|48.45|47.75|48.46|47.76|48.22|47.52|246
1657689900000|2022-07-13 05:25:00|48.46|47.76|48.5|47.8|48.52|47.82|48.44|47.74|160
1657690200000|2022-07-13 05:30:00|48.49|47.79|48.41|47.71|48.51|47.81|48.38|47.68|224
1657690500000|2022-07-13 05:35:00|48.4|47.7|48.66|47.96|48.73|48.03|48.4|47.7|196
1657690800000|2022-07-13 05:40:00|48.67|47.97|48.64|47.94|48.69|47.99|48.59|47.89|254
1657691100000|2022-07-13 05:45:00|48.63|47.93|48.71|48.01|48.75|48.05|48.63|47.93|211
1657691400000|2022-07-13 05:50:00|48.72|48.02|48.59|47.89|48.76|48.06|48.58|47.88|266
1657691700000|2022-07-13 05:55:00|48.6|47.9|48.52|47.82|48.61|47.91|48.49|47.79|243
1657692000000|2022-07-13 06:00:00|48.53|47.83|48.58|47.88|48.6|47.9|48.53|47.83|87
1657692300000|2022-07-13 06:05:00|48.59|47.89|48.61|47.91|48.65|47.95|48.58|47.88|77
1657692600000|2022-07-13 06:10:00|48.6|47.9|48.57|47.87|48.61|47.91|48.45|47.75|144
1657692900000|2022-07-13 06:15:00|48.56|47.86|48.48|47.78|48.57|47.87|48.46|47.76|201
1657693200000|2022-07-13 06:20:00|48.49|47.79|48.44|47.74|48.53|47.83|48.43|47.73|126
1657693500000|2022-07-13 06:25:00|48.43|47.73|48.5|47.8|48.52|47.82|48.43|47.73|130
1657693800000|2022-07-13 06:30:00|48.52|47.82|48.64|47.94|48.64|47.94|48.49|47.79|85
1657694100000|2022-07-13 06:35:00|48.63|47.93|48.63|47.93|48.65|47.95|48.6|47.9|124
1657694400000|2022-07-13 06:40:00|48.65|47.95|48.72|48.02|48.75|48.05|48.64|47.94|149
1657694700000|2022-07-13 06:45:00|48.74|48.04|48.79|48.09|48.85|48.15|48.72|48.02|133
1657695000000|2022-07-13 06:50:00|48.81|48.11|48.78|48.08|48.83|48.13|48.74|48.04|110
1657695300000|2022-07-13 06:55:00|48.79|48.09|49.03|48.33|49.03|48.33|48.79|48.09|153
1657695600000|2022-07-13 07:00:00|49.04|48.34|48.91|48.21|49.13|48.43|48.85|48.15|247
1657695900000|2022-07-13 07:05:00|48.9|48.2|48.86|48.16|48.95|48.25|48.74|48.04|232
1657696200000|2022-07-13 07:10:00|48.87|48.17|48.85|48.15|48.95|48.25|48.83|48.13|141
1657696500000|2022-07-13 07:15:00|48.84|48.14|48.72|48.02|48.85|48.15|48.67|47.97|193
1657696800000|2022-07-13 07:20:00|48.73|48.03|48.71|48.01|48.79|48.09|48.68|47.98|135
1657697100000|2022-07-13 07:25:00|48.7|48|48.79|48.09|48.79|48.09|48.7|48|93
1657697400000|2022-07-13 07:30:00|48.78|48.08|48.81|48.11|48.82|48.12|48.74|48.04|116
1657697700000|2022-07-13 07:35:00|48.8|48.1|48.86|48.16|48.93|48.23|48.66|47.96|157
1657698000000|2022-07-13 07:40:00|48.85|48.15|49.07|48.37|49.17|48.47|48.82|48.12|354
1657698300000|2022-07-13 07:45:00|49.08|48.38|49.19|48.49|49.21|48.51|49.01|48.31|301
1657698600000|2022-07-13 07:50:00|49.2|48.5|49.14|48.44|49.21|48.51|49.07|48.37|236
1657698900000|2022-07-13 07:55:00|49.13|48.43|49.19|48.49|49.19|48.49|49.09|48.39|220
1657699200000|2022-07-13 08:00:00|49.18|48.48|49.28|48.58|49.37|48.67|49.18|48.48|273
1657699500000|2022-07-13 08:05:00|49.29|48.59|49.19|48.49|49.32|48.62|49.1|48.4|256
1657699800000|2022-07-13 08:10:00|49.2|48.5|49.19|48.49|49.26|48.56|49.17|48.47|236
1657700100000|2022-07-13 08:15:00|49.17|48.47|48.95|48.25|49.18|48.48|48.9|48.2|221
1657700400000|2022-07-13 08:20:00|48.94|48.24|49.02|48.32|49.09|48.39|48.92|48.22|279
1657700700000|2022-07-13 08:25:00|49.03|48.33|49.18|48.48|49.2|48.5|49.01|48.31|237
1657701000000|2022-07-13 08:30:00|49.19|48.49|49.35|48.65|49.4|48.7|49.18|48.48|249
1657701300000|2022-07-13 08:35:00|49.34|48.64|49.35|48.65|49.4|48.7|49.16|48.46|354
1657701600000|2022-07-13 08:40:00|49.36|48.66|49.28|48.58|49.41|48.71|49.24|48.54|329
1657701900000|2022-07-13 08:45:00|49.27|48.57|49.3|48.6|49.41|48.71|49.27|48.57|247
1657702200000|2022-07-13 08:50:00|49.29|48.59|49.34|48.64|49.37|48.67|49.26|48.56|233
1657702500000|2022-07-13 08:55:00|49.33|48.63|49.25|48.55|49.35|48.65|49.2|48.5|269
1657702800000|2022-07-13 09:00:00|49.26|48.56|49.28|48.58|49.36|48.66|49.25|48.55|169
1657703100000|2022-07-13 09:05:00|49.27|48.57|49.39|48.69|49.39|48.69|49.23|48.53|219
1657703400000|2022-07-13 09:10:00|49.37|48.67|49.31|48.61|49.37|48.67|49.21|48.51|229
1657703700000|2022-07-13 09:15:00|49.3|48.6|49.23|48.53|49.32|48.62|49.22|48.52|219
1657704000000|2022-07-13 09:20:00|49.24|48.54|49.23|48.53|49.26|48.56|49.2|48.5|195
1657704300000|2022-07-13 09:25:00|49.22|48.52|49.26|48.56|49.28|48.58|49.19|48.49|196
1657704600000|2022-07-13 09:30:00|49.27|48.57|49.16|48.46|49.28|48.58|49.14|48.44|206
1657704900000|2022-07-13 09:35:00|49.15|48.45|49.19|48.49|49.2|48.5|49.12|48.42|199
1657705200000|2022-07-13 09:40:00|49.18|48.48|49.13|48.43|49.22|48.52|49.12|48.42|224
1657705500000|2022-07-13 09:45:00|49.14|48.44|49.14|48.44|49.17|48.47|49.09|48.39|177
1657705800000|2022-07-13 09:50:00|49.13|48.43|49.06|48.36|49.15|48.45|49.02|48.32|254
1657706100000|2022-07-13 09:55:00|49.07|48.37|49.06|48.36|49.1|48.4|49.03|48.33|315
1657706400000|2022-07-13 10:00:00|49.04|48.34|48.99|48.29|49.08|48.38|48.99|48.29|165
1657706700000|2022-07-13 10:05:00|49|48.3|49|48.3|49.04|48.34|48.92|48.22|179
1657707000000|2022-07-13 10:10:00|48.99|48.29|49.01|48.31|49.06|48.36|48.96|48.26|196
1657707300000|2022-07-13 10:15:00|49|48.3|48.99|48.29|49.04|48.34|48.99|48.29|141
1657707600000|2022-07-13 10:20:00|49|48.3|49.03|48.33|49.04|48.34|48.98|48.28|214
1657707900000|2022-07-13 10:25:00|49.02|48.32|48.98|48.28|49.13|48.43|48.96|48.26|223
1657708200000|2022-07-13 10:30:00|48.96|48.26|49|48.3|49.02|48.32|48.92|48.22|146
1657708500000|2022-07-13 10:35:00|48.99|48.29|49.01|48.31|49.05|48.35|48.99|48.29|102
1657708800000|2022-07-13 10:40:00|49|48.3|49.08|48.38|49.15|48.45|49|48.3|129
1657709100000|2022-07-13 10:45:00|49.09|48.39|49.05|48.35|49.11|48.41|49.04|48.34|99
1657709400000|2022-07-13 10:50:00|49.04|48.34|49.04|48.34|49.08|48.38|49.01|48.31|173
1657709700000|2022-07-13 10:55:00|49.03|48.33|49.07|48.37|49.08|48.38|49.01|48.31|44
1657710000000|2022-07-13 11:00:00|49.08|48.38|49.01|48.31|49.13|48.43|48.99|48.29|191
1657710300000|2022-07-13 11:05:00|49|48.3|49.1|48.4|49.19|48.49|48.97|48.27|174
1657710600000|2022-07-13 11:10:00|49.11|48.41|49.08|48.38|49.13|48.43|49.06|48.36|200
1657710900000|2022-07-13 11:15:00|49.09|48.39|49.06|48.36|49.09|48.39|49.05|48.35|128
1657711200000|2022-07-13 11:20:00|49.07|48.37|49.03|48.33|49.13|48.43|49.02|48.32|129
1657711500000|2022-07-13 11:25:00|49.02|48.32|49.11|48.41|49.17|48.47|49.02|48.32|138
1657711800000|2022-07-13 11:30:00|49.13|48.43|49.04|48.34|49.14|48.44|49.04|48.34|107
1657712100000|2022-07-13 11:35:00|49.08|48.38|49.08|48.38|49.13|48.43|49.03|48.33|215
1657712400000|2022-07-13 11:40:00|49.09|48.39|49.04|48.34|49.11|48.41|49.03|48.33|218
1657712700000|2022-07-13 11:45:00|49.05|48.35|49.18|48.48|49.24|48.54|49.03|48.33|189
1657713000000|2022-07-13 11:50:00|49.17|48.47|49.05|48.35|49.18|48.48|49.04|48.34|234
1657713300000|2022-07-13 11:55:00|49.08|48.38|49.15|48.45|49.2|48.5|49.06|48.36|213
1657713600000|2022-07-13 12:00:00|49.14|48.44|49.25|48.55|49.27|48.57|49.12|48.42|292
1657713900000|2022-07-13 12:05:00|49.24|48.54|49.16|48.46|49.28|48.58|49.12|48.42|314
1657714200000|2022-07-13 12:10:00|49.15|48.45|48.92|48.22|49.17|48.47|48.88|48.18|327
1657714500000|2022-07-13 12:15:00|48.93|48.23|48.87|48.17|48.94|48.24|48.78|48.08|273
1657714800000|2022-07-13 12:20:00|48.88|48.18|49.28|48.58|49.36|48.66|48.88|48.18|232
1657715100000|2022-07-13 12:25:00|49.27|48.57|49.82|49.12|49.83|49.13|49.26|48.56|390
1657715400000|2022-07-13 12:30:00|49.79|49.09|48.35|47.65|49.79|49.09|48.14|47.44|653
1657715700000|2022-07-13 12:35:00|48.34|47.64|47.54|46.84|48.35|47.65|47.53|46.83|497
1657716000000|2022-07-13 12:40:00|47.55|46.85|47.4|46.7|47.58|46.88|46.8|46.1|577
1657716300000|2022-07-13 12:45:00|47.41|46.71|47.58|46.88|47.58|46.88|47.01|46.31|477
1657716600000|2022-07-13 12:50:00|47.59|46.89|47.09|46.39|47.6|46.9|47|46.3|413
1657716900000|2022-07-13 12:55:00|47.1|46.4|47.14|46.44|47.21|46.51|46.87|46.17|373
1657717200000|2022-07-13 13:00:00|47.13|46.43|47.25|46.55|47.3|46.6|46.89|46.19|304
1657717500000|2022-07-13 13:05:00|47.26|46.56|47.25|46.55|47.33|46.63|47.15|46.45|247
1657717800000|2022-07-13 13:10:00|47.26|46.56|47.24|46.54|47.38|46.68|47.17|46.47|235
1657718100000|2022-07-13 13:15:00|47.23|46.53|47|46.3|47.29|46.59|46.98|46.28|233
1657718400000|2022-07-13 13:20:00|47.01|46.31|47.08|46.38|47.18|46.48|46.99|46.29|283
1657718700000|2022-07-13 13:25:00|47.09|46.39|47|46.3|47.13|46.43|46.92|46.22|213
1657719000000|2022-07-13 13:30:00|47.01|46.31|47.1|46.4|47.14|46.44|46.86|46.16|320
1657719300000|2022-07-13 13:35:00|47.11|46.41|47.51|46.81|47.55|46.85|46.98|46.28|287
1657719600000|2022-07-13 13:40:00|47.52|46.82|47.42|46.72|47.64|46.94|47.38|46.68|253
1657719900000|2022-07-13 13:45:00|47.41|46.71|47.64|46.94|47.64|46.94|47.29|46.59|264
1657720200000|2022-07-13 13:50:00|47.63|46.93|47.62|46.92|47.69|46.99|47.52|46.82|298
1657720500000|2022-07-13 13:55:00|47.63|46.93|47.62|46.92|47.68|46.98|47.48|46.78|227
1657720800000|2022-07-13 14:00:00|47.61|46.91|47.64|46.94|47.68|46.98|47.44|46.74|302
1657721100000|2022-07-13 14:05:00|47.63|46.93|47.52|46.82|47.74|47.04|47.46|46.76|232
1657721400000|2022-07-13 14:10:00|47.51|46.81|47.61|46.91|47.61|46.91|47.48|46.78|269
1657721700000|2022-07-13 14:15:00|47.6|46.9|47.46|46.76|47.64|46.94|47.43|46.73|363
1657722000000|2022-07-13 14:20:00|47.44|46.74|47.52|46.82|47.61|46.91|47.41|46.71|377
1657722300000|2022-07-13 14:25:00|47.53|46.83|47.6|46.9|47.7|47|47.51|46.81|348
1657722600000|2022-07-13 14:30:00|47.61|46.91|47.91|47.21|47.92|47.22|47.53|46.83|377
1657722900000|2022-07-13 14:35:00|47.92|47.22|47.93|47.23|48.09|47.39|47.86|47.16|442
1657723200000|2022-07-13 14:40:00|47.92|47.22|48.24|47.54|48.26|47.56|47.91|47.21|354
1657723500000|2022-07-13 14:45:00|48.25|47.55|48.32|47.62|48.43|47.73|48.06|47.36|469
1657723800000|2022-07-13 14:50:00|48.33|47.63|48.21|47.51|48.43|47.73|48.15|47.45|390
1657724100000|2022-07-13 14:55:00|48.22|47.52|48.23|47.53|48.31|47.61|48.2|47.5|333
1657724400000|2022-07-13 15:00:00|48.24|47.54|48.33|47.63|48.4|47.7|48.23|47.53|303
1657724700000|2022-07-13 15:05:00|48.32|47.62|48.39|47.69|48.54|47.84|48.31|47.61|336
1657725000000|2022-07-13 15:10:00|48.38|47.68|48.42|47.72|48.45|47.75|48.35|47.65|296
1657725300000|2022-07-13 15:15:00|48.43|47.73|48.32|47.62|48.45|47.75|48.24|47.54|332
1657725600000|2022-07-13 15:20:00|48.33|47.63|48.28|47.58|48.37|47.67|48.28|47.58|266
1657725900000|2022-07-13 15:25:00|48.27|47.57|48.18|47.48|48.31|47.61|48.08|47.38|324
1657726200000|2022-07-13 15:30:00|48.19|47.49|48.08|47.38|48.25|47.55|48.02|47.32|336
1657726500000|2022-07-13 15:35:00|48.09|47.39|48.06|47.36|48.09|47.39|47.95|47.25|268
1657726800000|2022-07-13 15:40:00|48.07|47.37|47.98|47.28|48.17|47.47|47.96|47.26|256
1657727100000|2022-07-13 15:45:00|47.97|47.27|48.12|47.42|48.13|47.43|47.93|47.23|307
1657727400000|2022-07-13 15:50:00|48.13|47.43|48.14|47.44|48.23|47.53|48.11|47.41|292
1657727700000|2022-07-13 15:55:00|48.15|47.45|48.05|47.35|48.16|47.46|48.05|47.35|246
1657728000000|2022-07-13 16:00:00|48.04|47.34|48.04|47.34|48.12|47.42|47.98|47.28|292
1657728300000|2022-07-13 16:05:00|48.03|47.33|48.09|47.39|48.1|47.4|47.99|47.29|234
1657728600000|2022-07-13 16:10:00|48.1|47.4|47.92|47.22|48.1|47.4|47.89|47.19|327
1657728900000|2022-07-13 16:15:00|47.93|47.23|47.8|47.1|47.93|47.23|47.76|47.06|412
1657729200000|2022-07-13 16:20:00|47.79|47.09|47.85|47.15|47.89|47.19|47.71|47.01|366
1657729500000|2022-07-13 16:25:00|47.84|47.14|47.86|47.16|47.9|47.2|47.76|47.06|336
1657729800000|2022-07-13 16:30:00|47.87|47.17|47.97|47.27|48.01|47.31|47.82|47.12|315
1657730100000|2022-07-13 16:35:00|47.96|47.26|48.08|47.38|48.08|47.38|47.88|47.18|308
1657730400000|2022-07-13 16:40:00|48.06|47.36|48.09|47.39|48.09|47.39|47.95|47.25|248
1657730700000|2022-07-13 16:45:00|48.1|47.4|48.09|47.39|48.15|47.45|48.06|47.36|256
1657731000000|2022-07-13 16:50:00|48.1|47.4|48.36|47.66|48.36|47.66|48.05|47.35|272
1657731300000|2022-07-13 16:55:00|48.35|47.65|48.48|47.78|48.49|47.79|48.33|47.63|244
1657731600000|2022-07-13 17:00:00|48.49|47.79|48.98|48.28|49.14|48.44|48.43|47.73|461
1657731900000|2022-07-13 17:05:00|48.99|48.29|48.72|48.02|49.04|48.34|48.71|48.01|460
1657732200000|2022-07-13 17:10:00|48.73|48.03|48.93|48.23|48.98|48.28|48.71|48.01|383
1657732500000|2022-07-13 17:15:00|48.92|48.22|48.75|48.05|48.93|48.23|48.69|47.99|353
1657732800000|2022-07-13 17:20:00|48.74|48.04|48.86|48.16|48.87|48.17|48.66|47.96|250
1657733100000|2022-07-13 17:25:00|48.87|48.17|48.86|48.16|48.87|48.17|48.7|48|268
1657733400000|2022-07-13 17:30:00|48.85|48.15|48.75|48.05|48.86|48.16|48.72|48.02|211
1657733700000|2022-07-13 17:35:00|48.74|48.04|48.75|48.05|48.8|48.1|48.71|48.01|227
1657734000000|2022-07-13 17:40:00|48.76|48.06|49.02|48.32|49.06|48.36|48.73|48.03|311
1657734300000|2022-07-13 17:45:00|49.03|48.33|49.01|48.31|49.04|48.34|48.84|48.14|318
1657734600000|2022-07-13 17:50:00|49.02|48.32|48.95|48.25|49.04|48.34|48.95|48.25|213
1657734900000|2022-07-13 17:55:00|48.94|48.24|48.96|48.26|49.05|48.35|48.9|48.2|185
1657735200000|2022-07-13 18:00:00|48.97|48.27|48.69|47.99|48.98|48.28|48.65|47.95|306
1657735500000|2022-07-13 18:05:00|48.68|47.98|48.73|48.03|48.79|48.09|48.66|47.96|367
1657735800000|2022-07-13 18:10:00|48.72|48.02|48.76|48.06|48.79|48.09|48.67|47.97|310
1657736100000|2022-07-13 18:15:00|48.77|48.07|48.72|48.02|48.77|48.07|48.64|47.94|264
1657736400000|2022-07-13 18:20:00|48.71|48.01|48.82|48.12|48.83|48.13|48.6|47.9|289
1657736700000|2022-07-13 18:25:00|48.81|48.11|48.77|48.07|48.86|48.16|48.72|48.02|252
1657737000000|2022-07-13 18:30:00|48.76|48.06|48.76|48.06|48.86|48.16|48.66|47.96|234
1657737300000|2022-07-13 18:35:00|48.75|48.05|48.78|48.08|48.8|48.1|48.73|48.03|165
1657737600000|2022-07-13 18:40:00|48.79|48.09|48.79|48.09|48.84|48.14|48.73|48.03|309
1657737900000|2022-07-13 18:45:00|48.78|48.08|48.72|48.02|48.8|48.1|48.68|47.98|222
1657738200000|2022-07-13 18:50:00|48.73|48.03|48.81|48.11|48.85|48.15|48.7|48|296
1657738500000|2022-07-13 18:55:00|48.8|48.1|48.81|48.11|48.85|48.15|48.7|48|300
1657738800000|2022-07-13 19:00:00|48.82|48.12|48.86|48.16|48.92|48.22|48.77|48.07|237
1657739100000|2022-07-13 19:05:00|48.85|48.15|48.7|48|48.87|48.17|48.67|47.97|206
1657739400000|2022-07-13 19:10:00|48.71|48.01|48.81|48.11|48.82|48.12|48.7|48|157
1657739700000|2022-07-13 19:15:00|48.82|48.12|48.74|48.04|48.82|48.12|48.73|48.03|162
1657740000000|2022-07-13 19:20:00|48.76|48.06|48.76|48.06|48.84|48.14|48.7|48|171
1657740300000|2022-07-13 19:25:00|48.77|48.07|48.72|48.02|48.77|48.07|48.7|48|174
1657740600000|2022-07-13 19:30:00|48.74|48.04|48.61|47.91|48.75|48.05|48.61|47.91|214
1657740900000|2022-07-13 19:35:00|48.6|47.9|48.75|48.05|48.77|48.07|48.6|47.9|183
1657741200000|2022-07-13 19:40:00|48.74|48.04|48.61|47.91|48.77|48.07|48.6|47.9|199
1657741500000|2022-07-13 19:45:00|48.6|47.9|48.62|47.92|48.71|48.01|48.6|47.9|188
1657741800000|2022-07-13 19:50:00|48.61|47.91|48.6|47.9|48.62|47.92|48.54|47.84|185
1657742100000|2022-07-13 19:55:00|48.58|47.88|48.58|47.88|48.64|47.94|48.56|47.86|132
1657742400000|2022-07-13 20:00:00|48.57|47.87|48.72|48.02|48.77|48.07|48.57|47.87|265
1657742700000|2022-07-13 20:05:00|48.71|48.01|48.73|48.03|48.73|48.03|48.63|47.93|133
1657743000000|2022-07-13 20:10:00|48.74|48.04|48.72|48.02|48.76|48.06|48.69|47.99|108
1657743300000|2022-07-13 20:15:00|48.73|48.03|48.65|47.95|48.73|48.03|48.64|47.94|108
1657743600000|2022-07-13 20:20:00|48.66|47.96|48.62|47.92|48.67|47.97|48.6|47.9|101
1657743900000|2022-07-13 20:25:00|48.61|47.91|48.6|47.9|48.62|47.92|48.52|47.82|206
1657744200000|2022-07-13 20:30:00|48.61|47.91|48.65|47.95|48.67|47.97|48.58|47.88|96
1657744500000|2022-07-13 20:35:00|48.68|47.98|48.7|48|48.73|48.03|48.65|47.95|153
1657744800000|2022-07-13 20:40:00|48.69|47.99|48.71|48.01|48.73|48.03|48.66|47.96|114
1657745100000|2022-07-13 20:45:00|48.7|48|48.68|47.98|48.73|48.03|48.67|47.97|75
1657745400000|2022-07-13 20:50:00|48.71|48.01|48.67|47.97|48.73|48.03|48.66|47.96|201
1657745700000|2022-07-13 20:55:00|48.66|47.96|48.7|48|48.73|48.03|48.66|47.96|87
1657746000000|2022-07-13 21:00:00|48.69|47.99|48.68|47.98|48.71|48.01|48.65|47.95|98
1657746300000|2022-07-13 21:05:00|48.69|47.99|48.82|48.12|48.82|48.12|48.68|47.98|99
1657746600000|2022-07-13 21:10:00|48.81|48.11|48.83|48.13|48.99|48.29|48.8|48.1|166
1657746900000|2022-07-13 21:15:00|48.82|48.12|48.8|48.1|48.83|48.13|48.78|48.08|154
1657747200000|2022-07-13 21:20:00|48.81|48.11|48.71|48.01|48.82|48.12|48.7|48|133
1657747500000|2022-07-13 21:25:00|48.7|48|48.84|48.14|48.85|48.15|48.7|48|105
1657747800000|2022-07-13 21:30:00|48.85|48.15|48.85|48.15|48.87|48.17|48.84|48.14|96
1657748100000|2022-07-13 21:35:00|48.86|48.16|48.86|48.16|48.87|48.17|48.82|48.12|59
1657748400000|2022-07-13 21:40:00|48.85|48.15|49.03|48.33|49.05|48.35|48.82|48.12|90
1657748700000|2022-07-13 21:45:00|49.02|48.32|49.03|48.33|49.04|48.34|48.96|48.26|113
1657749000000|2022-07-13 21:50:00|49.02|48.32|49.15|48.45|49.15|48.45|49.02|48.32|129
1657749300000|2022-07-13 21:55:00|49.16|48.46|49.14|48.44|49.16|48.46|49.1|48.4|73
1657749600000|2022-07-13 22:00:00|49.15|48.45|49.23|48.53|49.33|48.63|49.12|48.42|163
1657749900000|2022-07-13 22:05:00|49.22|48.52|48.95|48.25|49.24|48.54|48.94|48.24|144
1657750200000|2022-07-13 22:10:00|48.96|48.26|49|48.3|49.02|48.32|48.94|48.24|134
1657750500000|2022-07-13 22:15:00|49.01|48.31|49.06|48.36|49.07|48.37|49.01|48.31|82
1657750800000|2022-07-13 22:20:00|49.07|48.37|49.23|48.53|49.27|48.57|49.07|48.37|178
1657751100000|2022-07-13 22:25:00|49.22|48.52|49.17|48.47|49.3|48.6|49.17|48.47|146
1657751400000|2022-07-13 22:30:00|49.16|48.46|49.15|48.45|49.25|48.55|49.14|48.44|123
1657751700000|2022-07-13 22:35:00|49.17|48.47|48.97|48.27|49.17|48.47|48.96|48.26|110
1657752000000|2022-07-13 22:40:00|48.96|48.26|48.94|48.24|48.99|48.29|48.93|48.23|111
1657752300000|2022-07-13 22:45:00|48.93|48.23|49|48.3|49.01|48.31|48.93|48.23|89
1657752600000|2022-07-13 22:50:00|49.02|48.32|49.01|48.31|49.05|48.35|48.96|48.26|113
1657752900000|2022-07-13 22:55:00|49.03|48.33|49|48.3|49.04|48.34|48.97|48.27|89
1657753200000|2022-07-13 23:00:00|48.99|48.29|49.11|48.41|49.15|48.45|48.99|48.29|151
1657753500000|2022-07-13 23:05:00|49.1|48.4|49.19|48.49|49.2|48.5|49.1|48.4|96
1657753800000|2022-07-13 23:10:00|49.2|48.5|49.29|48.59|49.3|48.6|49.16|48.46|100
1657754100000|2022-07-13 23:15:00|49.3|48.6|49.75|49.05|49.97|49.27|49.3|48.6|429
1657754400000|2022-07-13 23:20:00|49.76|49.06|49.72|49.02|49.89|49.19|49.71|49.01|234
1657754700000|2022-07-13 23:25:00|49.73|49.03|49.56|48.86|49.74|49.04|49.5|48.8|265
1657755000000|2022-07-13 23:30:00|49.57|48.87|49.79|49.09|49.83|49.13|49.56|48.86|250
1657755300000|2022-07-13 23:35:00|49.8|49.1|49.78|49.08|49.85|49.15|49.77|49.07|199
1657755600000|2022-07-13 23:40:00|49.77|49.07|49.86|49.16|49.95|49.25|49.77|49.07|211
1657755900000|2022-07-13 23:45:00|49.87|49.17|49.86|49.16|49.92|49.22|49.81|49.11|123
1657756200000|2022-07-13 23:50:00|49.85|49.15|49.85|49.15|50.04|49.34|49.84|49.14|178
1657756500000|2022-07-13 23:55:00|49.84|49.14|49.89|49.19|50.01|49.31|49.83|49.13|156
1657756800000|2022-07-14 00:00:00|49.88|49.18|50.04|49.34|50.12|49.42|49.86|49.16|240
1657757100000|2022-07-14 00:05:00|50.03|49.33|49.86|49.16|50.06|49.36|49.85|49.15|162
1657757400000|2022-07-14 00:10:00|49.85|49.15|49.91|49.21|49.92|49.22|49.85|49.15|128
1657757700000|2022-07-14 00:15:00|49.92|49.22|49.81|49.11|49.95|49.25|49.77|49.07|148
1657758000000|2022-07-14 00:20:00|49.8|49.1|49.8|49.1|49.84|49.14|49.78|49.08|146
1657758300000|2022-07-14 00:25:00|49.79|49.09|49.79|49.09|49.85|49.15|49.78|49.08|114
1657758600000|2022-07-14 00:30:00|49.78|49.08|49.79|49.09|49.88|49.18|49.76|49.06|107
1657758900000|2022-07-14 00:35:00|49.78|49.08|49.76|49.06|49.8|49.1|49.74|49.04|84
1657759200000|2022-07-14 00:40:00|49.75|49.05|49.84|49.14|49.91|49.21|49.75|49.05|103
1657759500000|2022-07-14 00:45:00|49.83|49.13|49.71|49.01|49.91|49.21|49.71|49.01|112
1657759800000|2022-07-14 00:50:00|49.72|49.02|49.86|49.16|49.87|49.17|49.72|49.02|92
1657760100000|2022-07-14 00:55:00|49.85|49.15|49.81|49.11|49.85|49.15|49.78|49.08|83
1657760400000|2022-07-14 01:00:00|49.82|49.12|49.83|49.13|49.86|49.16|49.77|49.07|112
1657760700000|2022-07-14 01:05:00|49.82|49.12|49.9|49.2|49.9|49.2|49.73|49.03|133
1657761000000|2022-07-14 01:10:00|49.89|49.19|49.97|49.27|49.99|49.29|49.86|49.16|180
1657761300000|2022-07-14 01:15:00|49.98|49.28|49.94|49.24|50.15|49.45|49.89|49.19|314
1657761600000|2022-07-14 01:20:00|49.95|49.25|49.86|49.16|49.99|49.29|49.86|49.16|208
1657761900000|2022-07-14 01:25:00|49.83|49.13|49.81|49.11|49.84|49.14|49.77|49.07|171
1657762200000|2022-07-14 01:30:00|49.8|49.1|49.73|49.03|49.81|49.11|49.7|49|110
1657762500000|2022-07-14 01:35:00|49.74|49.04|49.64|48.94|49.74|49.04|49.62|48.92|80
1657762800000|2022-07-14 01:40:00|49.65|48.95|49.69|48.99|49.7|49|49.64|48.94|152
1657763100000|2022-07-14 01:45:00|49.68|48.98|49.65|48.95|49.7|49|49.65|48.95|200
1657763400000|2022-07-14 01:50:00|49.64|48.94|49.67|48.97|49.69|48.99|49.64|48.94|163
1657763700000|2022-07-14 01:55:00|49.68|48.98|49.74|49.04|49.76|49.06|49.61|48.91|214
1657764000000|2022-07-14 02:00:00|49.75|49.05|49.75|49.05|49.78|49.08|49.68|48.98|191
1657764300000|2022-07-14 02:05:00|49.74|49.04|49.66|48.96|49.75|49.05|49.64|48.94|216
1657764600000|2022-07-14 02:10:00|49.65|48.95|49.66|48.96|49.7|49|49.65|48.95|199
1657764900000|2022-07-14 02:15:00|49.65|48.95|49.68|48.98|49.7|49|49.65|48.95|183
1657765200000|2022-07-14 02:20:00|49.69|48.99|49.74|49.04|49.77|49.07|49.62|48.92|214
1657765500000|2022-07-14 02:25:00|49.73|49.03|49.75|49.05|49.77|49.07|49.72|49.02|109
1657765800000|2022-07-14 02:30:00|49.76|49.06|49.82|49.12|49.86|49.16|49.75|49.05|130
1657766100000|2022-07-14 02:35:00|49.83|49.13|49.91|49.21|49.92|49.22|49.82|49.12|176
1657766400000|2022-07-14 02:40:00|49.9|49.2|49.81|49.11|49.91|49.21|49.81|49.11|194
1657766700000|2022-07-14 02:45:00|49.82|49.12|49.72|49.02|49.83|49.13|49.71|49.01|214
1657767000000|2022-07-14 02:50:00|49.73|49.03|49.64|48.94|49.74|49.04|49.62|48.92|232
1657767300000|2022-07-14 02:55:00|49.65|48.95|49.67|48.97|49.68|48.98|49.63|48.93|127
1657767600000|2022-07-14 03:00:00|49.68|48.98|49.85|49.15|49.87|49.17|49.67|48.97|226
1657767900000|2022-07-14 03:05:00|49.84|49.14|49.9|49.2|49.91|49.21|49.83|49.13|203
1657768200000|2022-07-14 03:10:00|49.89|49.19|49.85|49.15|49.91|49.21|49.83|49.13|141
1657768500000|2022-07-14 03:15:00|49.86|49.16|49.88|49.18|49.91|49.21|49.82|49.12|191
1657768800000|2022-07-14 03:20:00|49.89|49.19|49.77|49.07|49.9|49.2|49.77|49.07|180
1657769100000|2022-07-14 03:25:00|49.78|49.08|49.81|49.11|49.82|49.12|49.71|49.01|127
1657769400000|2022-07-14 03:30:00|49.82|49.12|49.84|49.14|49.92|49.22|49.71|49.01|136
1657769700000|2022-07-14 03:35:00|49.83|49.13|49.79|49.09|49.87|49.17|49.78|49.08|123
1657770000000|2022-07-14 03:40:00|49.8|49.1|49.83|49.13|49.85|49.15|49.75|49.05|157
1657770300000|2022-07-14 03:45:00|49.84|49.14|49.72|49.02|49.84|49.14|49.72|49.02|118
1657770600000|2022-07-14 03:50:00|49.73|49.03|49.65|48.95|49.77|49.07|49.64|48.94|125
1657770900000|2022-07-14 03:55:00|49.66|48.96|49.67|48.97|49.69|48.99|49.64|48.94|204
1657771200000|2022-07-14 04:00:00|49.68|48.98|49.66|48.96|49.7|49|49.63|48.93|223
1657771500000|2022-07-14 04:05:00|49.65|48.95|49.73|49.03|49.75|49.05|49.65|48.95|100
1657771800000|2022-07-14 04:10:00|49.72|49.02|49.8|49.1|49.81|49.11|49.72|49.02|151
1657772100000|2022-07-14 04:15:00|49.81|49.11|49.58|48.88|49.85|49.15|49.57|48.87|267
1657772400000|2022-07-14 04:20:00|49.59|48.89|49.54|48.84|49.6|48.9|49.49|48.79|236
1657772700000|2022-07-14 04:25:00|49.55|48.85|49.55|48.85|49.56|48.86|49.5|48.8|176
1657773000000|2022-07-14 04:30:00|49.54|48.84|49.58|48.88|49.6|48.9|49.52|48.82|145
1657773300000|2022-07-14 04:35:00|49.59|48.89|49.52|48.82|49.59|48.89|49.51|48.81|113
1657773600000|2022-07-14 04:40:00|49.51|48.81|49.54|48.84|49.56|48.86|49.5|48.8|137
1657773900000|2022-07-14 04:45:00|49.55|48.85|49.58|48.88|49.59|48.89|49.54|48.84|138
1657774200000|2022-07-14 04:50:00|49.59|48.89|49.43|48.73|49.63|48.93|49.41|48.71|197
1657774500000|2022-07-14 04:55:00|49.42|48.72|49.35|48.65|49.44|48.74|49.31|48.61|145
1657774800000|2022-07-14 05:00:00|49.34|48.64|49.47|48.77|49.47|48.77|49.34|48.64|232
1657775100000|2022-07-14 05:05:00|49.48|48.78|49.54|48.84|49.55|48.85|49.45|48.75|123
1657775400000|2022-07-14 05:10:00|49.53|48.83|49.5|48.8|49.55|48.85|49.5|48.8|188
1657775700000|2022-07-14 05:15:00|49.51|48.81|49.55|48.85|49.58|48.88|49.49|48.79|154
1657776000000|2022-07-14 05:20:00|49.54|48.84|49.52|48.82|49.57|48.87|49.51|48.81|196
1657776300000|2022-07-14 05:25:00|49.53|48.83|49.62|48.92|49.64|48.94|49.51|48.81|171
1657776600000|2022-07-14 05:30:00|49.64|48.94|49.69|48.99|49.73|49.03|49.61|48.91|194
1657776900000|2022-07-14 05:35:00|49.7|49|49.69|48.99|49.74|49.04|49.66|48.96|109
1657777200000|2022-07-14 05:40:00|49.71|49.01|49.62|48.92|49.71|49.01|49.62|48.92|94
1657777500000|2022-07-14 05:45:00|49.61|48.91|49.57|48.87|49.63|48.93|49.49|48.79|206
1657777800000|2022-07-14 05:50:00|49.56|48.86|49.48|48.78|49.59|48.89|49.42|48.72|198
1657778100000|2022-07-14 05:55:00|49.49|48.79|49.53|48.83|49.53|48.83|49.46|48.76|202
1657778400000|2022-07-14 06:00:00|49.52|48.82|49.47|48.77|49.53|48.83|49.43|48.73|132
1657778700000|2022-07-14 06:05:00|49.48|48.78|49.52|48.82|49.58|48.88|49.45|48.75|178
1657779000000|2022-07-14 06:10:00|49.53|48.83|49.57|48.87|49.57|48.87|49.48|48.78|197
1657779300000|2022-07-14 06:15:00|49.55|48.85|49.54|48.84|49.57|48.87|49.49|48.79|191
1657779600000|2022-07-14 06:20:00|49.53|48.83|49.46|48.76|49.54|48.84|49.46|48.76|140
1657779900000|2022-07-14 06:25:00|49.44|48.74|49.31|48.61|49.47|48.77|49.31|48.61|199
1657780200000|2022-07-14 06:30:00|49.3|48.6|49.18|48.48|49.34|48.64|49.14|48.44|271
1657780500000|2022-07-14 06:35:00|49.19|48.49|49.32|48.62|49.35|48.65|49.18|48.48|204
1657780800000|2022-07-14 06:40:00|49.31|48.61|49.3|48.6|49.32|48.62|49.25|48.55|165
1657781100000|2022-07-14 06:45:00|49.31|48.61|49.36|48.66|49.38|48.68|49.31|48.61|195
1657781400000|2022-07-14 06:50:00|49.35|48.65|49.3|48.6|49.36|48.66|49.28|48.58|171
1657781700000|2022-07-14 06:55:00|49.32|48.62|49.28|48.58|49.34|48.64|49.27|48.57|179
1657782000000|2022-07-14 07:00:00|49.29|48.59|49.27|48.57|49.31|48.61|49.27|48.57|126
1657782300000|2022-07-14 07:05:00|49.26|48.56|49|48.3|49.26|48.56|48.99|48.29|238
1657782600000|2022-07-14 07:10:00|48.99|48.29|49.1|48.4|49.16|48.46|48.99|48.29|166
1657782900000|2022-07-14 07:15:00|49.12|48.42|49.21|48.51|49.22|48.52|49.09|48.39|214
1657783200000|2022-07-14 07:20:00|49.19|48.49|49.18|48.48|49.28|48.58|49.18|48.48|206
1657783500000|2022-07-14 07:25:00|49.19|48.49|49.2|48.5|49.28|48.58|49.17|48.47|211
1657783800000|2022-07-14 07:30:00|49.21|48.51|49.21|48.51|49.24|48.54|49.18|48.48|223
1657784100000|2022-07-14 07:35:00|49.22|48.52|49.28|48.58|49.32|48.62|49.21|48.51|199
1657784400000|2022-07-14 07:40:00|49.26|48.56|49.31|48.61|49.38|48.68|49.11|48.41|246
1657784700000|2022-07-14 07:45:00|49.32|48.62|49.22|48.52|49.32|48.62|49.21|48.51|257
1657785000000|2022-07-14 07:50:00|49.23|48.53|49.33|48.63|49.39|48.69|49.18|48.48|232
1657785300000|2022-07-14 07:55:00|49.34|48.64|49.31|48.61|49.36|48.66|49.28|48.58|224
1657785600000|2022-07-14 08:00:00|49.32|48.62|49.39|48.69|49.47|48.77|49.29|48.59|245
1657785900000|2022-07-14 08:05:00|49.38|48.68|49.23|48.53|49.39|48.69|49.12|48.42|238
1657786200000|2022-07-14 08:10:00|49.22|48.52|49.29|48.59|49.31|48.61|49.19|48.49|190
1657786500000|2022-07-14 08:15:00|49.3|48.6|49.23|48.53|49.33|48.63|49.22|48.52|148
1657786800000|2022-07-14 08:20:00|49.24|48.54|49.1|48.4|49.24|48.54|49.1|48.4|227
1657787100000|2022-07-14 08:25:00|49.11|48.41|49.12|48.42|49.15|48.45|49.09|48.39|215
1657787400000|2022-07-14 08:30:00|49.11|48.41|49.12|48.42|49.16|48.46|49.08|48.38|177
1657787700000|2022-07-14 08:35:00|49.13|48.43|48.78|48.08|49.14|48.44|48.77|48.07|302
1657788000000|2022-07-14 08:40:00|48.77|48.07|48.68|47.98|48.82|48.12|48.66|47.96|333
1657788300000|2022-07-14 08:45:00|48.67|47.97|48.69|47.99|48.74|48.04|48.65|47.95|272
1657788600000|2022-07-14 08:50:00|48.71|48.01|48.6|47.9|48.73|48.03|48.58|47.88|258
1657788900000|2022-07-14 08:55:00|48.58|47.88|48.62|47.92|48.66|47.96|48.56|47.86|206
1657789200000|2022-07-14 09:00:00|48.6|47.9|48.58|47.88|48.62|47.92|48.54|47.84|195
1657789500000|2022-07-14 09:05:00|48.59|47.89|48.48|47.78|48.6|47.9|48.41|47.71|185
1657789800000|2022-07-14 09:10:00|48.49|47.79|48.5|47.8|48.52|47.82|48.47|47.77|230
1657790100000|2022-07-14 09:15:00|48.51|47.81|48.52|47.82|48.54|47.84|48.48|47.78|183
1657790400000|2022-07-14 09:20:00|48.51|47.81|48.46|47.76|48.52|47.82|48.43|47.73|200
1657790700000|2022-07-14 09:25:00|48.45|47.75|48.45|47.75|48.48|47.78|48.43|47.73|246
1657791000000|2022-07-14 09:30:00|48.43|47.73|48.45|47.75|48.48|47.78|48.42|47.72|251
1657791300000|2022-07-14 09:35:00|48.44|47.74|48.42|47.72|48.45|47.75|48.37|47.67|255
1657791600000|2022-07-14 09:40:00|48.43|47.73|48.6|47.9|48.61|47.91|48.29|47.59|270
1657791900000|2022-07-14 09:45:00|48.59|47.89|48.56|47.86|48.63|47.93|48.5|47.8|231
1657792200000|2022-07-14 09:50:00|48.55|47.85|48.62|47.92|48.65|47.95|48.55|47.85|252
1657792500000|2022-07-14 09:55:00|48.63|47.93|48.78|48.08|48.78|48.08|48.62|47.92|248
1657792800000|2022-07-14 10:00:00|48.79|48.09|48.71|48.01|48.79|48.09|48.68|47.98|198
1657793100000|2022-07-14 10:05:00|48.72|48.02|48.79|48.09|48.8|48.1|48.72|48.02|140
1657793400000|2022-07-14 10:10:00|48.78|48.08|48.68|47.98|48.78|48.08|48.66|47.96|134
1657793700000|2022-07-14 10:15:00|48.67|47.97|48.72|48.02|48.73|48.03|48.58|47.88|216
1657794000000|2022-07-14 10:20:00|48.73|48.03|48.6|47.9|48.73|48.03|48.58|47.88|157
1657794300000|2022-07-14 10:25:00|48.59|47.89|48.63|47.93|48.64|47.94|48.58|47.88|117
1657794600000|2022-07-14 10:30:00|48.64|47.94|48.64|47.94|48.64|47.94|48.58|47.88|114
1657794900000|2022-07-14 10:35:00|48.65|47.95|48.68|47.98|48.7|48|48.64|47.94|178
1657795200000|2022-07-14 10:40:00|48.69|47.99|48.7|48|48.76|48.06|48.65|47.95|212
1657795500000|2022-07-14 10:45:00|48.71|48.01|48.59|47.89|48.79|48.09|48.55|47.85|264
1657795800000|2022-07-14 10:50:00|48.56|47.86|48.61|47.91|48.62|47.92|48.49|47.79|310
1657796100000|2022-07-14 10:55:00|48.6|47.9|48.69|47.99|48.72|48.02|48.57|47.87|249
1657796400000|2022-07-14 11:00:00|48.7|48|48.65|47.95|48.76|48.06|48.64|47.94|166
1657796700000|2022-07-14 11:05:00|48.66|47.96|48.6|47.9|48.69|47.99|48.57|47.87|180
1657797000000|2022-07-14 11:10:00|48.61|47.91|48.55|47.85|48.62|47.92|48.49|47.79|221
1657797300000|2022-07-14 11:15:00|48.56|47.86|48.64|47.94|48.69|47.99|48.46|47.76|295
1657797600000|2022-07-14 11:20:00|48.63|47.93|48.47|47.77|48.78|48.08|48.42|47.72|329
1657797900000|2022-07-14 11:25:00|48.46|47.76|48.44|47.74|48.5|47.8|48.42|47.72|262
1657798200000|2022-07-14 11:30:00|48.45|47.75|48.43|47.73|48.65|47.95|48.33|47.63|312
1657798500000|2022-07-14 11:35:00|48.44|47.74|48.55|47.85|48.56|47.86|48.38|47.68|279
1657798800000|2022-07-14 11:40:00|48.54|47.84|48.71|48.01|48.75|48.05|48.54|47.84|220
1657799100000|2022-07-14 11:45:00|48.7|48|48.7|48|48.77|48.07|48.65|47.95|208
1657799400000|2022-07-14 11:50:00|48.71|48.01|48.72|48.02|48.75|48.05|48.68|47.98|254
1657799700000|2022-07-14 11:55:00|48.75|48.05|48.71|48.01|48.76|48.06|48.69|47.99|155
1657800000000|2022-07-14 12:00:00|48.72|48.02|48.63|47.93|48.72|48.02|48.6|47.9|223
1657800300000|2022-07-14 12:05:00|48.62|47.92|48.74|48.04|48.74|48.04|48.58|47.88|231
1657800600000|2022-07-14 12:10:00|48.73|48.03|48.76|48.06|48.81|48.11|48.72|48.02|264
1657800900000|2022-07-14 12:15:00|48.77|48.07|48.74|48.04|48.82|48.12|48.71|48.01|261
1657801200000|2022-07-14 12:20:00|48.75|48.05|48.7|48|48.8|48.1|48.69|47.99|278
1657801500000|2022-07-14 12:25:00|48.71|48.01|48.59|47.89|48.71|48.01|48.53|47.83|326
1657801800000|2022-07-14 12:30:00|48.6|47.9|48.84|48.14|48.87|48.17|48.4|47.7|461
1657802100000|2022-07-14 12:35:00|48.85|48.15|48.93|48.23|49.01|48.31|48.8|48.1|359
1657802400000|2022-07-14 12:40:00|48.94|48.24|48.92|48.22|48.96|48.26|48.87|48.17|310
1657802700000|2022-07-14 12:45:00|48.91|48.21|48.82|48.12|48.94|48.24|48.78|48.08|240
1657803000000|2022-07-14 12:50:00|48.83|48.13|48.83|48.13|48.85|48.15|48.78|48.08|275
1657803300000|2022-07-14 12:55:00|48.84|48.14|48.81|48.11|48.85|48.15|48.71|48.01|297
1657803600000|2022-07-14 13:00:00|48.8|48.1|48.85|48.15|48.87|48.17|48.79|48.09|203
1657803900000|2022-07-14 13:05:00|48.84|48.14|48.68|47.98|48.87|48.17|48.66|47.96|272
1657804200000|2022-07-14 13:10:00|48.69|47.99|48.61|47.91|48.71|48.01|48.6|47.9|280
1657804500000|2022-07-14 13:15:00|48.62|47.92|48.71|48.01|48.76|48.06|48.6|47.9|199
1657804800000|2022-07-14 13:20:00|48.72|48.02|48.69|47.99|48.74|48.04|48.63|47.93|285
1657805100000|2022-07-14 13:25:00|48.7|48|48.54|47.84|48.7|48|48.53|47.83|187
1657805400000|2022-07-14 13:30:00|48.53|47.83|48.47|47.77|48.75|48.05|48.44|47.74|348
1657805700000|2022-07-14 13:35:00|48.46|47.76|48.43|47.73|48.59|47.89|48.41|47.71|262
1657806000000|2022-07-14 13:40:00|48.42|47.72|48.51|47.81|48.53|47.83|48.41|47.71|224
1657806300000|2022-07-14 13:45:00|48.5|47.8|48.6|47.9|48.7|48|48.5|47.8|237
1657806600000|2022-07-14 13:50:00|48.59|47.89|48.71|48.01|48.77|48.07|48.59|47.89|206
1657806900000|2022-07-14 13:55:00|48.72|48.02|48.6|47.9|48.75|48.05|48.6|47.9|177
1657807200000|2022-07-14 14:00:00|48.59|47.89|48.48|47.78|48.59|47.89|48.46|47.76|186
1657807500000|2022-07-14 14:05:00|48.47|47.77|48.49|47.79|48.52|47.82|48.42|47.72|151
1657807800000|2022-07-14 14:10:00|48.48|47.78|48.56|47.86|48.57|47.87|48.45|47.75|137
1657808100000|2022-07-14 14:15:00|48.57|47.87|48.51|47.81|48.61|47.91|48.48|47.78|212
1657808400000|2022-07-14 14:20:00|48.5|47.8|48.58|47.88|48.6|47.9|48.5|47.8|148
1657808700000|2022-07-14 14:25:00|48.59|47.89|48.59|47.89|48.61|47.91|48.55|47.85|103
1657809000000|2022-07-14 14:30:00|48.6|47.9|48.65|47.95|48.7|48|48.45|47.75|262
1657809300000|2022-07-14 14:35:00|48.64|47.94|48.63|47.93|48.66|47.96|48.55|47.85|232
1657809600000|2022-07-14 14:40:00|48.64|47.94|48.71|48.01|48.74|48.04|48.63|47.93|264
1657809900000|2022-07-14 14:45:00|48.69|47.99|48.87|48.17|48.92|48.22|48.64|47.94|320
1657810200000|2022-07-14 14:50:00|48.88|48.18|49.01|48.31|49.05|48.35|48.84|48.14|394
1657810500000|2022-07-14 14:55:00|49|48.3|48.95|48.25|49.04|48.34|48.91|48.21|363
1657810800000|2022-07-14 15:00:00|48.96|48.26|49.2|48.5|49.23|48.53|48.95|48.25|359
1657811100000|2022-07-14 15:05:00|49.19|48.49|49.41|48.71|49.44|48.74|49.19|48.49|271
1657811400000|2022-07-14 15:10:00|49.4|48.7|49.45|48.75|49.49|48.79|49.36|48.66|222
1657811700000|2022-07-14 15:15:00|49.44|48.74|49.67|48.97|49.69|48.99|49.39|48.69|259
1657812000000|2022-07-14 15:20:00|49.68|48.98|49.74|49.04|49.77|49.07|49.63|48.93|224
1657812300000|2022-07-14 15:25:00|49.73|49.03|49.72|49.02|49.77|49.07|49.67|48.97|212
1657812600000|2022-07-14 15:30:00|49.71|49.01|49.58|48.88|49.78|49.08|49.57|48.87|212
1657812900000|2022-07-14 15:35:00|49.59|48.89|49.72|49.02|49.76|49.06|49.49|48.79|264
1657813200000|2022-07-14 15:40:00|49.71|49.01|50.01|49.31|50.07|49.37|49.71|49.01|360
1657813500000|2022-07-14 15:45:00|50|49.3|50.35|49.65|50.36|49.66|49.94|49.24|344
1657813800000|2022-07-14 15:50:00|50.34|49.64|50.24|49.54|50.41|49.71|50.22|49.52|348
1657814100000|2022-07-14 15:55:00|50.23|49.53|50.3|49.6|50.38|49.68|50.23|49.53|233
1657814400000|2022-07-14 16:00:00|50.31|49.61|50.46|49.76|50.51|49.81|50.3|49.6|302
1657814700000|2022-07-14 16:05:00|50.45|49.75|50.31|49.61|50.45|49.75|50.2|49.5|260
1657815000000|2022-07-14 16:10:00|50.3|49.6|50.27|49.57|50.31|49.61|50.19|49.49|246
1657815300000|2022-07-14 16:15:00|50.26|49.56|50.25|49.55|50.38|49.68|50.24|49.54|202
1657815600000|2022-07-14 16:20:00|50.24|49.54|50.27|49.57|50.3|49.6|50.24|49.54|165
1657815900000|2022-07-14 16:25:00|50.26|49.56|50.11|49.41|50.26|49.56|50.1|49.4|175
1657816200000|2022-07-14 16:30:00|50.12|49.42|50.06|49.36|50.16|49.46|50.06|49.36|172
1657816500000|2022-07-14 16:35:00|50.05|49.35|50.07|49.37|50.18|49.48|50.05|49.35|196
1657816800000|2022-07-14 16:40:00|50.09|49.39|50|49.3|50.1|49.4|50|49.3|121
1657817100000|2022-07-14 16:45:00|50.01|49.31|49.89|49.19|50.05|49.35|49.89|49.19|152
1657817400000|2022-07-14 16:50:00|49.9|49.2|49.89|49.19|49.92|49.22|49.75|49.05|208
1657817700000|2022-07-14 16:55:00|49.9|49.2|49.92|49.22|49.97|49.27|49.83|49.13|204
1657818000000|2022-07-14 17:00:00|49.93|49.23|49.88|49.18|49.93|49.23|49.83|49.13|168
1657818300000|2022-07-14 17:05:00|49.86|49.16|50.02|49.32|50.03|49.33|49.82|49.12|155
1657818600000|2022-07-14 17:10:00|50.01|49.31|49.94|49.24|50.02|49.32|49.91|49.21|214
1657818900000|2022-07-14 17:15:00|49.93|49.23|50.26|49.56|50.27|49.57|49.91|49.21|276
1657819200000|2022-07-14 17:20:00|50.27|49.57|50.49|49.79|50.67|49.97|50.23|49.53|371
1657819500000|2022-07-14 17:25:00|50.48|49.78|50.96|50.26|50.96|50.26|50.47|49.77|375
1657819800000|2022-07-14 17:30:00|50.95|50.25|50.89|50.19|51.06|50.36|50.86|50.16|378
1657820100000|2022-07-14 17:35:00|50.9|50.2|51|50.3|51.02|50.32|50.88|50.18|246
1657820400000|2022-07-14 17:40:00|51.01|50.31|51.01|50.31|51.11|50.41|50.97|50.27|218
1657820700000|2022-07-14 17:45:00|51.02|50.32|51.07|50.37|51.1|50.4|50.97|50.27|191
1657821000000|2022-07-14 17:50:00|51.08|50.38|51.41|50.71|51.41|50.71|51.01|50.31|215
1657821300000|2022-07-14 17:55:00|51.42|50.72|51.49|50.79|51.55|50.85|51.35|50.65|307
1657821600000|2022-07-14 18:00:00|51.5|50.8|51.52|50.82|51.74|51.04|51.48|50.78|301
1657821900000|2022-07-14 18:05:00|51.5|50.8|51.53|50.83|51.66|50.96|51.48|50.78|274
1657822200000|2022-07-14 18:10:00|51.54|50.84|51.59|50.89|51.64|50.94|51.49|50.79|231
1657822500000|2022-07-14 18:15:00|51.6|50.9|51.67|50.97|51.71|51.01|51.51|50.81|197
1657822800000|2022-07-14 18:20:00|51.66|50.96|51.64|50.94|51.71|51.01|51.6|50.9|195
1657823100000|2022-07-14 18:25:00|51.63|50.93|51.75|51.05|51.77|51.07|51.53|50.83|171
1657823400000|2022-07-14 18:30:00|51.76|51.06|51.8|51.1|51.83|51.13|51.71|51.01|186
1657823700000|2022-07-14 18:35:00|51.81|51.11|51.82|51.12|51.86|51.16|51.8|51.1|172
1657824000000|2022-07-14 18:40:00|51.81|51.11|51.75|51.05|51.86|51.16|51.72|51.02|171
1657824300000|2022-07-14 18:45:00|51.76|51.06|51.85|51.15|51.89|51.19|51.74|51.04|164
1657824600000|2022-07-14 18:50:00|51.86|51.16|51.8|51.1|51.89|51.19|51.78|51.08|179
1657824900000|2022-07-14 18:55:00|51.81|51.11|51.82|51.12|51.87|51.17|51.79|51.09|154
1657825200000|2022-07-14 19:00:00|51.83|51.13|51.84|51.14|51.89|51.19|51.82|51.12|153
1657825500000|2022-07-14 19:05:00|51.85|51.15|51.67|50.97|51.89|51.19|51.65|50.95|250
1657825800000|2022-07-14 19:10:00|51.66|50.96|51.74|51.04|51.76|51.06|51.65|50.95|196
1657826100000|2022-07-14 19:15:00|51.73|51.03|51.69|50.99|51.75|51.05|51.68|50.98|145
1657826400000|2022-07-14 19:20:00|51.7|51|51.66|50.96|51.73|51.03|51.59|50.89|163
1657826700000|2022-07-14 19:25:00|51.65|50.95|51.84|51.14|51.84|51.14|51.62|50.92|156
1657827000000|2022-07-14 19:30:00|51.85|51.15|51.74|51.04|52.08|51.38|51.72|51.02|320
1657827300000|2022-07-14 19:35:00|51.75|51.05|51.59|50.89|51.79|51.09|51.58|50.88|226
1657827600000|2022-07-14 19:40:00|51.6|50.9|51.52|50.82|51.6|50.9|51.48|50.78|285
1657827900000|2022-07-14 19:45:00|51.51|50.81|51.43|50.73|51.53|50.83|51.4|50.7|220
1657828200000|2022-07-14 19:50:00|51.44|50.74|51.41|50.71|51.45|50.75|51.39|50.69|110
1657828500000|2022-07-14 19:55:00|51.4|50.7|51.35|50.65|51.46|50.76|51.31|50.61|207
1657828800000|2022-07-14 20:00:00|51.34|50.64|51.43|50.73|51.54|50.84|51.33|50.63|136
1657829100000|2022-07-14 20:05:00|51.42|50.72|51.38|50.68|51.44|50.74|51.32|50.62|224
1657829400000|2022-07-14 20:10:00|51.37|50.67|51.44|50.74|51.45|50.75|51.32|50.62|192
1657829700000|2022-07-14 20:15:00|51.45|50.75|51.38|50.68|51.46|50.76|51.37|50.67|212
1657830000000|2022-07-14 20:20:00|51.37|50.67|51.4|50.7|51.43|50.73|51.37|50.67|236
1657830300000|2022-07-14 20:25:00|51.39|50.69|51.5|50.8|51.56|50.86|51.39|50.69|245
1657830600000|2022-07-14 20:30:00|51.49|50.79|51.44|50.74|51.51|50.81|51.41|50.71|223
1657830900000|2022-07-14 20:35:00|51.43|50.73|51.5|50.8|51.51|50.81|51.42|50.72|184
1657831200000|2022-07-14 20:40:00|51.51|50.81|51.66|50.96|51.67|50.97|51.47|50.77|181
1657831500000|2022-07-14 20:45:00|51.67|50.97|51.44|50.74|51.67|50.97|51.4|50.7|219
1657831800000|2022-07-14 20:50:00|51.45|50.75|51.41|50.71|51.46|50.76|51.4|50.7|140
1657832100000|2022-07-14 20:55:00|51.4|50.7|51.45|50.75|51.47|50.77|51.39|50.69|207
1657832400000|2022-07-14 21:00:00|51.44|50.74|51.65|50.95|51.74|51.04|51.44|50.74|127
1657832700000|2022-07-14 21:05:00|51.64|50.94|51.55|50.85|51.65|50.95|51.54|50.84|53
1657833000000|2022-07-14 21:10:00|51.56|50.86|51.53|50.83|51.57|50.87|51.51|50.81|58
1657833300000|2022-07-14 21:15:00|51.54|50.84|51.44|50.74|51.54|50.84|51.44|50.74|49
1657833600000|2022-07-14 21:20:00|51.43|50.73|51.43|50.73|51.45|50.75|51.42|50.72|118
1657833900000|2022-07-14 21:25:00|51.44|50.74|51.43|50.73|51.46|50.76|51.4|50.7|88
1657834200000|2022-07-14 21:30:00|51.44|50.74|51.45|50.75|51.46|50.76|51.43|50.73|64
1657834500000|2022-07-14 21:35:00|51.44|50.74|51.47|50.77|51.48|50.78|51.44|50.74|53
1657834800000|2022-07-14 21:40:00|51.46|50.76|51.47|50.77|51.48|50.78|51.46|50.76|58
1657835100000|2022-07-14 21:45:00|51.48|50.78|51.45|50.75|51.48|50.78|51.44|50.74|20
1657835400000|2022-07-14 21:50:00|51.44|50.74|51.34|50.64|51.45|50.75|51.33|50.63|60
1657835700000|2022-07-14 21:55:00|51.33|50.63|51.33|50.63|51.35|50.65|51.31|50.61|95
1657836000000|2022-07-14 22:00:00|51.34|50.64|51.4|50.7|51.41|50.71|51.33|50.63|72
1657836300000|2022-07-14 22:05:00|51.39|50.69|51.32|50.62|51.4|50.7|51.32|50.62|56
1657836600000|2022-07-14 22:10:00|51.33|50.63|51.36|50.66|51.36|50.66|51.32|50.62|37
1657836900000|2022-07-14 22:15:00|51.35|50.65|51.33|50.63|51.38|50.68|51.33|50.63|57
1657837200000|2022-07-14 22:20:00|51.32|50.62|51.18|50.48|51.34|50.64|51.18|50.48|85
1657837500000|2022-07-14 22:25:00|51.19|50.49|51.11|50.41|51.19|50.49|51.1|50.4|82
1657837800000|2022-07-14 22:30:00|51.12|50.42|51.42|50.72|51.44|50.74|51.12|50.42|104
1657838100000|2022-07-14 22:35:00|51.41|50.71|51.33|50.63|51.44|50.74|51.31|50.61|150
1657838400000|2022-07-14 22:40:00|51.32|50.62|51.33|50.63|51.35|50.65|51.31|50.61|91
1657838700000|2022-07-14 22:45:00|51.32|50.62|51.3|50.6|51.34|50.64|51.3|50.6|97
1657839000000|2022-07-14 22:50:00|51.31|50.61|51.32|50.62|51.35|50.65|51.31|50.61|57
1657839300000|2022-07-14 22:55:00|51.33|50.63|51.35|50.65|51.37|50.67|51.31|50.61|61
1657839600000|2022-07-14 23:00:00|51.36|50.66|51.39|50.69|51.43|50.73|51.35|50.65|103
1657839900000|2022-07-14 23:05:00|51.38|50.68|51.33|50.63|51.4|50.7|51.31|50.61|72
1657840200000|2022-07-14 23:10:00|51.34|50.64|51.31|50.61|51.37|50.67|51.3|50.6|116
1657840500000|2022-07-14 23:15:00|51.32|50.62|51.35|50.65|51.37|50.67|51.28|50.58|93
1657840800000|2022-07-14 23:20:00|51.36|50.66|51.38|50.68|51.46|50.76|51.36|50.66|125
1657841100000|2022-07-14 23:25:00|51.39|50.69|51.5|50.8|51.55|50.85|51.36|50.66|151
1657841400000|2022-07-14 23:30:00|51.51|50.81|51.52|50.82|51.52|50.82|51.46|50.76|156
1657841700000|2022-07-14 23:35:00|51.51|50.81|51.57|50.87|51.57|50.87|51.5|50.8|51
1657842000000|2022-07-14 23:40:00|51.58|50.88|51.58|50.88|51.66|50.96|51.56|50.86|78
1657842300000|2022-07-14 23:45:00|51.59|50.89|51.58|50.88|51.66|50.96|51.57|50.87|81
1657842600000|2022-07-14 23:50:00|51.59|50.89|51.55|50.85|51.61|50.91|51.54|50.84|98
1657842900000|2022-07-14 23:55:00|51.56|50.86|51.66|50.96|51.67|50.97|51.54|50.84|64
1657843200000|2022-07-15 00:00:00|51.65|50.95|51.75|51.05|51.83|51.13|51.62|50.92|193
1657843500000|2022-07-15 00:05:00|51.76|51.06|51.53|50.83|51.77|51.07|51.51|50.81|126
1657843800000|2022-07-15 00:10:00|51.52|50.82|51.37|50.67|51.52|50.82|51.35|50.65|70
1657844100000|2022-07-15 00:15:00|51.38|50.68|51.34|50.64|51.41|50.71|51.32|50.62|79
1657844400000|2022-07-15 00:20:00|51.33|50.63|51.17|50.47|51.35|50.65|51.15|50.45|92
1657844700000|2022-07-15 00:25:00|51.18|50.48|51.19|50.49|51.23|50.53|51.15|50.45|142
1657845000000|2022-07-15 00:30:00|51.18|50.48|51.23|50.53|51.28|50.58|51.18|50.48|74
1657845300000|2022-07-15 00:35:00|51.22|50.52|51.04|50.34|51.24|50.54|51.03|50.33|142
1657845600000|2022-07-15 00:40:00|51.05|50.35|51.13|50.43|51.13|50.43|51|50.3|134
1657845900000|2022-07-15 00:45:00|51.12|50.42|51.29|50.59|51.31|50.61|51.08|50.38|177
1657846200000|2022-07-15 00:50:00|51.28|50.58|51.2|50.5|51.29|50.59|51.18|50.48|100
1657846500000|2022-07-15 00:55:00|51.19|50.49|51.12|50.42|51.19|50.49|51.08|50.38|108
1657846800000|2022-07-15 01:00:00|51.11|50.41|51.14|50.44|51.21|50.51|51.11|50.41|111
1657847100000|2022-07-15 01:05:00|51.15|50.45|51.22|50.52|51.25|50.55|51.14|50.44|86
1657847400000|2022-07-15 01:10:00|51.21|50.51|51.2|50.5|51.23|50.53|51.17|50.47|120
1657847700000|2022-07-15 01:15:00|51.21|50.51|51.14|50.44|51.23|50.53|51.14|50.44|86
1657848000000|2022-07-15 01:20:00|51.15|50.45|51.19|50.49|51.21|50.51|51.14|50.44|111
1657848300000|2022-07-15 01:25:00|51.18|50.48|51.27|50.57|51.27|50.57|51.17|50.47|94
1657848600000|2022-07-15 01:30:00|51.28|50.58|51.29|50.59|51.34|50.64|51.28|50.58|132
1657848900000|2022-07-15 01:35:00|51.28|50.58|51.3|50.6|51.31|50.61|51.24|50.54|73
1657849200000|2022-07-15 01:40:00|51.29|50.59|51.39|50.69|51.42|50.72|51.27|50.57|139
1657849500000|2022-07-15 01:45:00|51.38|50.68|51.29|50.59|51.67|50.97|51.25|50.55|272
1657849800000|2022-07-15 01:50:00|51.28|50.58|51.37|50.67|51.42|50.72|51.27|50.57|154
1657850100000|2022-07-15 01:55:00|51.36|50.66|51.92|51.22|51.97|51.27|51.35|50.65|293
1657850400000|2022-07-15 02:00:00|51.91|51.21|51.92|51.22|52.24|51.54|51.85|51.15|277
1657850700000|2022-07-15 02:05:00|51.93|51.23|51.86|51.16|51.94|51.24|51.83|51.13|147
1657851000000|2022-07-15 02:10:00|51.85|51.15|51.81|51.11|51.87|51.17|51.7|51|161
1657851300000|2022-07-15 02:15:00|51.82|51.12|51.95|51.25|52.02|51.32|51.74|51.04|178
1657851600000|2022-07-15 02:20:00|51.94|51.24|51.97|51.27|51.98|51.28|51.9|51.2|116
1657851900000|2022-07-15 02:25:00|51.96|51.26|51.84|51.14|51.98|51.28|51.82|51.12|104
1657852200000|2022-07-15 02:30:00|51.83|51.13|51.77|51.07|51.93|51.23|51.77|51.07|107
1657852500000|2022-07-15 02:35:00|51.76|51.06|51.73|51.03|51.79|51.09|51.69|50.99|140
1657852800000|2022-07-15 02:40:00|51.72|51.02|51.75|51.05|51.76|51.06|51.71|51.01|94
1657853100000|2022-07-15 02:45:00|51.74|51.04|51.64|50.94|51.76|51.06|51.63|50.93|146
1657853400000|2022-07-15 02:50:00|51.65|50.95|51.45|50.75|51.69|50.99|51.42|50.72|190
1657853700000|2022-07-15 02:55:00|51.46|50.76|51.55|50.85|51.59|50.89|51.43|50.73|157
1657854000000|2022-07-15 03:00:00|51.56|50.86|51.57|50.87|51.58|50.88|51.53|50.83|101
1657854300000|2022-07-15 03:05:00|51.58|50.88|51.66|50.96|51.69|50.99|51.55|50.85|88
1657854600000|2022-07-15 03:10:00|51.67|50.97|51.63|50.93|51.72|51.02|51.61|50.91|114
1657854900000|2022-07-15 03:15:00|51.64|50.94|51.56|50.86|51.65|50.95|51.55|50.85|87
1657855200000|2022-07-15 03:20:00|51.55|50.85|51.49|50.79|51.55|50.85|51.39|50.69|131
1657855500000|2022-07-15 03:25:00|51.48|50.78|51.58|50.88|51.59|50.89|51.48|50.78|99
1657855800000|2022-07-15 03:30:00|51.59|50.89|51.51|50.81|51.6|50.9|51.51|50.81|94
1657856100000|2022-07-15 03:35:00|51.52|50.82|51.53|50.83|51.56|50.86|51.5|50.8|68
1657856400000|2022-07-15 03:40:00|51.52|50.82|51.51|50.81|51.54|50.84|51.49|50.79|44
1657856700000|2022-07-15 03:45:00|51.52|50.82|51.52|50.82|51.55|50.85|51.51|50.81|104
1657857000000|2022-07-15 03:50:00|51.53|50.83|51.51|50.81|51.53|50.83|51.47|50.77|81
1657857300000|2022-07-15 03:55:00|51.5|50.8|51.71|51.01|51.77|51.07|51.5|50.8|162
1657857600000|2022-07-15 04:00:00|51.7|51|51.61|50.91|51.76|51.06|51.59|50.89|182
1657857900000|2022-07-15 04:05:00|51.6|50.9|51.88|51.18|51.89|51.19|51.59|50.89|201
1657858200000|2022-07-15 04:10:00|51.87|51.17|51.89|51.19|51.89|51.19|51.75|51.05|213
1657858500000|2022-07-15 04:15:00|51.9|51.2|51.63|50.93|51.91|51.21|51.62|50.92|155
1657858800000|2022-07-15 04:20:00|51.64|50.94|51.68|50.98|51.69|50.99|51.61|50.91|92
1657859100000|2022-07-15 04:25:00|51.69|50.99|51.8|51.1|51.82|51.12|51.67|50.97|164
1657859400000|2022-07-15 04:30:00|51.81|51.11|51.44|50.74|51.82|51.12|51.41|50.71|138
1657859700000|2022-07-15 04:35:00|51.43|50.73|51.54|50.84|51.57|50.87|51.42|50.72|83
1657860000000|2022-07-15 04:40:00|51.53|50.83|51.47|50.77|51.53|50.83|51.45|50.75|109
1657860300000|2022-07-15 04:45:00|51.48|50.78|51.53|50.83|51.57|50.87|51.48|50.78|72
1657860600000|2022-07-15 04:50:00|51.52|50.82|51.41|50.71|51.53|50.83|51.4|50.7|105
1657860900000|2022-07-15 04:55:00|51.4|50.7|51.47|50.77|51.51|50.81|51.31|50.61|103
1657861200000|2022-07-15 05:00:00|51.46|50.76|51.41|50.71|51.49|50.79|51.36|50.66|96
1657861500000|2022-07-15 05:05:00|51.42|50.72|51.47|50.77|51.48|50.78|51.41|50.71|100
1657861800000|2022-07-15 05:10:00|51.46|50.76|51.41|50.71|51.49|50.79|51.41|50.71|48
1657862100000|2022-07-15 05:15:00|51.42|50.72|51.47|50.77|51.47|50.77|51.41|50.71|104
1657862400000|2022-07-15 05:20:00|51.46|50.76|51.43|50.73|51.51|50.81|51.41|50.71|112
1657862700000|2022-07-15 05:25:00|51.42|50.72|51.49|50.79|51.49|50.79|51.42|50.72|50
1657863000000|2022-07-15 05:30:00|51.48|50.78|51.32|50.62|51.5|50.8|51.28|50.58|119
1657863300000|2022-07-15 05:35:00|51.33|50.63|51.47|50.77|51.67|50.97|51.33|50.63|158
1657863600000|2022-07-15 05:40:00|51.48|50.78|51.48|50.78|51.54|50.84|51.45|50.75|68
1657863900000|2022-07-15 05:45:00|51.49|50.79|51.53|50.83|51.55|50.85|51.49|50.79|87
1657864200000|2022-07-15 05:50:00|51.52|50.82|51.58|50.88|51.66|50.96|51.51|50.81|89
1657864500000|2022-07-15 05:55:00|51.57|50.87|51.63|50.93|51.64|50.94|51.55|50.85|101
1657864800000|2022-07-15 06:00:00|51.62|50.92|51.55|50.85|51.64|50.94|51.54|50.84|54
1657865100000|2022-07-15 06:05:00|51.54|50.84|51.49|50.79|51.54|50.84|51.39|50.69|77
1657865400000|2022-07-15 06:10:00|51.48|50.78|51.53|50.83|51.54|50.84|51.47|50.77|43
1657865700000|2022-07-15 06:15:00|51.52|50.82|51.52|50.82|51.53|50.83|51.48|50.78|77
1657866000000|2022-07-15 06:20:00|51.51|50.81|51.47|50.77|51.52|50.82|51.39|50.69|66
1657866300000|2022-07-15 06:25:00|51.48|50.78|51.53|50.83|51.54|50.84|51.43|50.73|95
1657866600000|2022-07-15 06:30:00|51.52|50.82|51.46|50.76|51.53|50.83|51.45|50.75|79
1657866900000|2022-07-15 06:35:00|51.45|50.75|51.35|50.65|51.5|50.8|51.35|50.65|85
1657867200000|2022-07-15 06:40:00|51.36|50.66|51.32|50.62|51.4|50.7|51.29|50.59|73
1657867500000|2022-07-15 06:45:00|51.31|50.61|51.13|50.43|51.31|50.61|51.12|50.42|102
1657867800000|2022-07-15 06:50:00|51.12|50.42|51.16|50.46|51.17|50.47|51.08|50.38|107
1657868100000|2022-07-15 06:55:00|51.17|50.47|51.19|50.49|51.24|50.54|51.16|50.46|122
1657868400000|2022-07-15 07:00:00|51.2|50.5|51.29|50.59|51.3|50.6|51.14|50.44|127
1657868700000|2022-07-15 07:05:00|51.3|50.6|51.34|50.64|51.46|50.76|51|50.3|194
1657869000000|2022-07-15 07:10:00|51.35|50.65|51.34|50.64|51.38|50.68|51.3|50.6|136
1657869300000|2022-07-15 07:15:00|51.35|50.65|51.42|50.72|51.42|50.72|51.26|50.56|110
1657869600000|2022-07-15 07:20:00|51.43|50.73|51.52|50.82|51.59|50.89|51.42|50.72|174
1657869900000|2022-07-15 07:25:00|51.53|50.83|51.6|50.9|51.64|50.94|51.51|50.81|215
1657870200000|2022-07-15 07:30:00|51.61|50.91|51.55|50.85|51.67|50.97|51.52|50.82|160
1657870500000|2022-07-15 07:35:00|51.56|50.86|51.59|50.89|51.6|50.9|51.55|50.85|94
1657870800000|2022-07-15 07:40:00|51.6|50.9|51.5|50.8|51.6|50.9|51.48|50.78|119
1657871100000|2022-07-15 07:45:00|51.51|50.81|51.54|50.84|51.54|50.84|51.49|50.79|124
1657871400000|2022-07-15 07:50:00|51.53|50.83|51.46|50.76|51.54|50.84|51.46|50.76|98
1657871700000|2022-07-15 07:55:00|51.45|50.75|51.55|50.85|51.59|50.89|51.44|50.74|109
1657872000000|2022-07-15 08:00:00|51.54|50.84|51.49|50.79|51.58|50.88|51.49|50.79|117
1657872300000|2022-07-15 08:05:00|51.5|50.8|51.58|50.88|51.61|50.91|51.49|50.79|79
1657872600000|2022-07-15 08:10:00|51.59|50.89|51.49|50.79|51.62|50.92|51.49|50.79|65
1657872900000|2022-07-15 08:15:00|51.5|50.8|51.31|50.61|51.5|50.8|51.31|50.61|107
1657873200000|2022-07-15 08:20:00|51.3|50.6|51.37|50.67|51.4|50.7|51.25|50.55|125
1657873500000|2022-07-15 08:25:00|51.38|50.68|51.49|50.79|51.5|50.8|51.35|50.65|160
1657873800000|2022-07-15 08:30:00|51.5|50.8|51.49|50.79|51.51|50.81|51.44|50.74|114
1657874100000|2022-07-15 08:35:00|51.5|50.8|51.45|50.75|51.54|50.84|51.42|50.72|79
1657874400000|2022-07-15 08:40:00|51.46|50.76|51.58|50.88|51.6|50.9|51.46|50.76|103
1657874700000|2022-07-15 08:45:00|51.59|50.89|51.63|50.93|51.65|50.95|51.51|50.81|112
1657875000000|2022-07-15 08:50:00|51.62|50.92|51.72|51.02|51.79|51.09|51.62|50.92|180
1657875300000|2022-07-15 08:55:00|51.71|51.01|51.44|50.74|51.76|51.06|51.44|50.74|169
1657875600000|2022-07-15 09:00:00|51.45|50.75|51.55|50.85|51.58|50.88|51.45|50.75|156
1657875900000|2022-07-15 09:05:00|51.54|50.84|51.66|50.96|51.67|50.97|51.53|50.83|164
1657876200000|2022-07-15 09:10:00|51.67|50.97|51.63|50.93|51.8|51.1|51.63|50.93|123
1657876500000|2022-07-15 09:15:00|51.64|50.94|51.93|51.23|51.94|51.24|51.64|50.94|209
1657876800000|2022-07-15 09:20:00|51.92|51.22|51.76|51.06|51.96|51.26|51.7|51|327
1657877100000|2022-07-15 09:25:00|51.75|51.05|51.93|51.23|52.03|51.33|51.75|51.05|295
1657877400000|2022-07-15 09:30:00|51.92|51.22|51.76|51.06|51.97|51.27|51.69|50.99|191
1657877700000|2022-07-15 09:35:00|51.75|51.05|51.7|51|51.79|51.09|51.63|50.93|155
1657878000000|2022-07-15 09:40:00|51.69|50.99|51.69|50.99|51.72|51.02|51.64|50.94|105
1657878300000|2022-07-15 09:45:00|51.68|50.98|51.51|50.81|51.69|50.99|51.47|50.77|169
1657878600000|2022-07-15 09:50:00|51.52|50.82|51.54|50.84|51.62|50.92|51.51|50.81|198
1657878900000|2022-07-15 09:55:00|51.55|50.85|51.56|50.86|51.64|50.94|51.54|50.84|164
1657879200000|2022-07-15 10:00:00|51.55|50.85|51.6|50.9|51.61|50.91|51.52|50.82|112
1657879500000|2022-07-15 10:05:00|51.61|50.91|51.54|50.84|51.73|51.03|51.54|50.84|198
1657879800000|2022-07-15 10:10:00|51.53|50.83|51.56|50.86|51.59|50.89|51.5|50.8|126
1657880100000|2022-07-15 10:15:00|51.57|50.87|51.56|50.86|51.61|50.91|51.54|50.84|122
1657880400000|2022-07-15 10:20:00|51.55|50.85|51.65|50.95|51.7|51|51.54|50.84|94
1657880700000|2022-07-15 10:25:00|51.64|50.94|51.65|50.95|51.7|51|51.64|50.94|93
1657881000000|2022-07-15 10:30:00|51.64|50.94|51.5|50.8|51.67|50.97|51.47|50.77|79
1657881300000|2022-07-15 10:35:00|51.51|50.81|51.49|50.79|51.52|50.82|51.48|50.78|70
1657881600000|2022-07-15 10:40:00|51.5|50.8|51.46|50.76|51.52|50.82|51.45|50.75|95
1657881900000|2022-07-15 10:45:00|51.47|50.77|51.62|50.92|51.62|50.92|51.46|50.76|115
1657882200000|2022-07-15 10:50:00|51.61|50.91|51.59|50.89|51.64|50.94|51.58|50.88|94
1657882500000|2022-07-15 10:55:00|51.58|50.88|51.62|50.92|51.63|50.93|51.56|50.86|61
1657882800000|2022-07-15 11:00:00|51.63|50.93|51.48|50.78|51.75|51.05|51.48|50.78|165
1657883100000|2022-07-15 11:05:00|51.47|50.77|51.54|50.84|51.63|50.93|51.41|50.71|187
1657883400000|2022-07-15 11:10:00|51.55|50.85|51.81|51.11|51.83|51.13|51.51|50.81|197
1657883700000|2022-07-15 11:15:00|51.82|51.12|51.54|50.84|51.85|51.15|51.51|50.81|288
1657884000000|2022-07-15 11:20:00|51.55|50.85|51.69|50.99|51.83|51.13|51.54|50.84|197
1657884300000|2022-07-15 11:25:00|51.68|50.98|51.63|50.93|51.69|50.99|51.56|50.86|130
1657884600000|2022-07-15 11:30:00|51.64|50.94|51.61|50.91|51.67|50.97|51.58|50.88|106
1657884900000|2022-07-15 11:35:00|51.6|50.9|51.5|50.8|51.64|50.94|51.49|50.79|73
1657885200000|2022-07-15 11:40:00|51.49|50.79|51.37|50.67|51.51|50.81|51.29|50.59|156
1657885500000|2022-07-15 11:45:00|51.38|50.68|51.39|50.69|51.4|50.7|51.33|50.63|122
1657885800000|2022-07-15 11:50:00|51.38|50.68|51.38|50.68|51.39|50.69|51.28|50.58|99
1657886100000|2022-07-15 11:55:00|51.37|50.67|51.24|50.54|51.4|50.7|51.19|50.49|123
1657886400000|2022-07-15 12:00:00|51.23|50.53|51.25|50.55|51.32|50.62|51.17|50.47|173
1657886700000|2022-07-15 12:05:00|51.24|50.54|51.28|50.58|51.31|50.61|51.2|50.5|111
1657887000000|2022-07-15 12:10:00|51.27|50.57|51.36|50.66|51.37|50.67|51.23|50.53|116
1657887300000|2022-07-15 12:15:00|51.37|50.67|51.34|50.64|51.52|50.82|51.33|50.63|176
1657887600000|2022-07-15 12:20:00|51.33|50.63|51.53|50.83|51.58|50.88|51.3|50.6|200
1657887900000|2022-07-15 12:25:00|51.52|50.82|51.53|50.83|51.56|50.86|51.51|50.81|141
1657888200000|2022-07-15 12:30:00|51.52|50.82|51.15|50.45|51.57|50.87|51.12|50.42|387
1657888500000|2022-07-15 12:35:00|51.14|50.44|51.64|50.94|51.64|50.94|51.13|50.43|293
1657888800000|2022-07-15 12:40:00|51.63|50.93|51.63|50.93|51.66|50.96|51.52|50.82|213
1657889100000|2022-07-15 12:45:00|51.64|50.94|51.82|51.12|51.86|51.16|51.59|50.89|279
1657889400000|2022-07-15 12:50:00|51.81|51.11|51.71|51.01|51.85|51.15|51.69|50.99|246
1657889700000|2022-07-15 12:55:00|51.72|51.02|51.78|51.08|51.8|51.1|51.59|50.89|226
1657890000000|2022-07-15 13:00:00|51.79|51.09|51.74|51.04|51.81|51.11|51.73|51.03|152
1657890300000|2022-07-15 13:05:00|51.75|51.05|51.87|51.17|51.97|51.27|51.75|51.05|260
1657890600000|2022-07-15 13:10:00|51.86|51.16|51.77|51.07|51.9|51.2|51.69|50.99|206
1657890900000|2022-07-15 13:15:00|51.76|51.06|51.77|51.07|51.79|51.09|51.66|50.96|125
1657891200000|2022-07-15 13:20:00|51.76|51.06|51.65|50.95|51.77|51.07|51.61|50.91|118
1657891500000|2022-07-15 13:25:00|51.66|50.96|51.83|51.13|51.86|51.16|51.66|50.96|123
1657891800000|2022-07-15 13:30:00|51.82|51.12|51.95|51.25|52.02|51.32|51.82|51.12|325
1657892100000|2022-07-15 13:35:00|51.96|51.26|51.68|50.98|52.09|51.39|51.66|50.96|270
1657892400000|2022-07-15 13:40:00|51.69|50.99|51.72|51.02|51.73|51.03|51.62|50.92|201
1657892700000|2022-07-15 13:45:00|51.73|51.03|51.77|51.07|51.81|51.11|51.58|50.88|166
1657893000000|2022-07-15 13:50:00|51.78|51.08|51.8|51.1|51.85|51.15|51.76|51.06|173
1657893300000|2022-07-15 13:55:00|51.81|51.11|51.96|51.26|52.01|51.31|51.8|51.1|223
1657893600000|2022-07-15 14:00:00|51.97|51.27|52.47|51.77|52.47|51.77|51.97|51.27|438
1657893900000|2022-07-15 14:05:00|52.46|51.76|52.76|52.06|53.06|52.36|52.46|51.76|420
1657894200000|2022-07-15 14:10:00|52.75|52.05|52.7|52|52.85|52.15|52.56|51.86|314
1657894500000|2022-07-15 14:15:00|52.71|52.01|52.64|51.94|52.71|52.01|52.61|51.91|219
1657894800000|2022-07-15 14:20:00|52.65|51.95|52.73|52.03|52.75|52.05|52.51|51.81|243
1657895100000|2022-07-15 14:25:00|52.74|52.04|52.82|52.12|52.87|52.17|52.7|52|247
1657895400000|2022-07-15 14:30:00|52.81|52.11|52.64|51.94|52.83|52.13|52.63|51.93|194
1657895700000|2022-07-15 14:35:00|52.65|51.95|52.45|51.75|52.67|51.97|52.44|51.74|180
1657896000000|2022-07-15 14:40:00|52.44|51.74|52.35|51.65|52.47|51.77|52.35|51.65|116
1657896300000|2022-07-15 14:45:00|52.34|51.64|52.22|51.52|52.34|51.64|52.17|51.47|185
1657896600000|2022-07-15 14:50:00|52.21|51.51|52.21|51.51|52.28|51.58|52.21|51.51|82
1657896900000|2022-07-15 14:55:00|52.2|51.5|52.24|51.54|52.28|51.58|52.2|51.5|119
1657897200000|2022-07-15 15:00:00|52.23|51.53|52.25|51.55|52.3|51.6|52.21|51.51|168
1657897500000|2022-07-15 15:05:00|52.26|51.56|52.39|51.69|52.4|51.7|52.26|51.56|169
1657897800000|2022-07-15 15:10:00|52.4|51.7|52.27|51.57|52.46|51.76|52.2|51.5|162
1657898100000|2022-07-15 15:15:00|52.28|51.58|52.29|51.59|52.39|51.69|52.21|51.51|182
1657898400000|2022-07-15 15:20:00|52.28|51.58|52.29|51.59|52.39|51.69|52.24|51.54|168
1657898700000|2022-07-15 15:25:00|52.28|51.58|52.26|51.56|52.3|51.6|52.22|51.52|133
1657899000000|2022-07-15 15:30:00|52.25|51.55|52.18|51.48|52.36|51.66|52.17|51.47|153
1657899300000|2022-07-15 15:35:00|52.17|51.47|52.12|51.42|52.24|51.54|52.08|51.38|150
1657899600000|2022-07-15 15:40:00|52.11|51.41|52.11|51.41|52.13|51.43|52.07|51.37|150
1657899900000|2022-07-15 15:45:00|52.1|51.4|52.13|51.43|52.21|51.51|52.06|51.36|152
1657900200000|2022-07-15 15:50:00|52.12|51.42|51.96|51.26|52.13|51.43|51.94|51.24|178
1657900500000|2022-07-15 15:55:00|51.97|51.27|51.95|51.25|52.01|51.31|51.89|51.19|107
1657900800000|2022-07-15 16:00:00|51.94|51.24|51.97|51.27|52.01|51.31|51.73|51.03|204
1657901100000|2022-07-15 16:05:00|51.95|51.25|51.95|51.25|52|51.3|51.86|51.16|173
1657901400000|2022-07-15 16:10:00|51.96|51.26|51.96|51.26|52.11|51.41|51.93|51.23|159
1657901700000|2022-07-15 16:15:00|51.95|51.25|51.92|51.22|52.03|51.33|51.87|51.17|193
1657902000000|2022-07-15 16:20:00|51.91|51.21|51.58|50.88|51.92|51.22|51.48|50.78|275
1657902300000|2022-07-15 16:25:00|51.57|50.87|51.75|51.05|51.76|51.06|51.5|50.8|180
1657902600000|2022-07-15 16:30:00|51.74|51.04|51.77|51.07|51.87|51.17|51.71|51.01|207
1657902900000|2022-07-15 16:35:00|51.76|51.06|51.62|50.92|51.78|51.08|51.6|50.9|232
1657903200000|2022-07-15 16:40:00|51.61|50.91|51.6|50.9|51.69|50.99|51.54|50.84|197
1657903500000|2022-07-15 16:45:00|51.59|50.89|51.73|51.03|51.83|51.13|51.58|50.88|196
1657903800000|2022-07-15 16:50:00|51.74|51.04|51.68|50.98|51.76|51.06|51.62|50.92|129
1657904100000|2022-07-15 16:55:00|51.67|50.97|51.75|51.05|51.85|51.15|51.64|50.94|172
1657904400000|2022-07-15 17:00:00|51.76|51.06|51.82|51.12|51.82|51.12|51.68|50.98|132
1657904700000|2022-07-15 17:05:00|51.81|51.11|51.95|51.25|51.95|51.25|51.8|51.1|124
1657905000000|2022-07-15 17:10:00|51.96|51.26|52.21|51.51|52.26|51.56|51.94|51.24|206
1657905300000|2022-07-15 17:15:00|52.22|51.52|52.05|51.35|52.28|51.58|52.03|51.33|170
1657905600000|2022-07-15 17:20:00|52.04|51.34|51.92|51.22|52.06|51.36|51.87|51.17|158
1657905900000|2022-07-15 17:25:00|51.91|51.21|51.95|51.25|51.98|51.28|51.9|51.2|109
1657906200000|2022-07-15 17:30:00|51.96|51.26|51.8|51.1|51.96|51.26|51.76|51.06|138
1657906500000|2022-07-15 17:35:00|51.81|51.11|51.79|51.09|51.82|51.12|51.75|51.05|102
1657906800000|2022-07-15 17:40:00|51.8|51.1|51.81|51.11|51.83|51.13|51.78|51.08|54
1657907100000|2022-07-15 17:45:00|51.8|51.1|51.91|51.21|51.95|51.25|51.76|51.06|125
1657907400000|2022-07-15 17:50:00|51.92|51.22|51.76|51.06|52|51.3|51.76|51.06|157
1657907700000|2022-07-15 17:55:00|51.77|51.07|51.73|51.03|51.84|51.14|51.64|50.94|136
1657908000000|2022-07-15 18:00:00|51.74|51.04|51.74|51.04|51.76|51.06|51.69|50.99|88
1657908300000|2022-07-15 18:05:00|51.73|51.03|51.78|51.08|51.78|51.08|51.73|51.03|56
1657908600000|2022-07-15 18:10:00|51.79|51.09|51.8|51.1|51.8|51.1|51.75|51.05|92
1657908900000|2022-07-15 18:15:00|51.81|51.11|51.99|51.29|52.01|51.31|51.8|51.1|151
1657909200000|2022-07-15 18:20:00|51.98|51.28|51.91|51.21|51.99|51.29|51.9|51.2|110
1657909500000|2022-07-15 18:25:00|51.9|51.2|51.9|51.2|51.91|51.21|51.8|51.1|124
1657909800000|2022-07-15 18:30:00|51.91|51.21|51.91|51.21|51.96|51.26|51.9|51.2|79
1657910100000|2022-07-15 18:35:00|51.92|51.22|52.03|51.33|52.04|51.34|51.89|51.19|139
1657910400000|2022-07-15 18:40:00|52.02|51.32|52.29|51.59|52.33|51.63|52|51.3|251
1657910700000|2022-07-15 18:45:00|52.3|51.6|52.33|51.63|52.34|51.64|52.23|51.53|178
1657911000000|2022-07-15 18:50:00|52.32|51.62|52.41|51.71|52.44|51.74|52.23|51.53|247
1657911300000|2022-07-15 18:55:00|52.4|51.7|52.4|51.7|52.43|51.73|52.27|51.57|188
1657911600000|2022-07-15 19:00:00|52.41|51.71|52.49|51.79|52.51|51.81|52.33|51.63|146
1657911900000|2022-07-15 19:05:00|52.5|51.8|52.36|51.66|52.53|51.83|52.34|51.64|175
1657912200000|2022-07-15 19:10:00|52.37|51.67|52.44|51.74|52.5|51.8|52.34|51.64|158
1657912500000|2022-07-15 19:15:00|52.43|51.73|52.35|51.65|52.45|51.75|52.32|51.62|121
1657912800000|2022-07-15 19:20:00|52.36|51.66|52.38|51.68|52.42|51.72|52.35|51.65|79
1657913100000|2022-07-15 19:25:00|52.37|51.67|52.33|51.63|52.4|51.7|52.28|51.58|150
1657913400000|2022-07-15 19:30:00|52.32|51.62|52.41|51.71|52.41|51.71|52.29|51.59|110
1657913700000|2022-07-15 19:35:00|52.4|51.7|52.47|51.77|52.61|51.91|52.4|51.7|228
1657914000000|2022-07-15 19:40:00|52.46|51.76|52.67|51.97|52.7|52|52.44|51.74|197
1657914300000|2022-07-15 19:45:00|52.66|51.96|52.59|51.89|52.68|51.98|52.56|51.86|224
1657914600000|2022-07-15 19:50:00|52.61|51.91|52.71|52.01|52.71|52.01|52.58|51.88|226
1657914900000|2022-07-15 19:55:00|52.72|52.02|52.67|51.97|52.74|52.04|52.63|51.93|222
1657915200000|2022-07-15 20:00:00|52.68|51.98|52.64|51.94|52.71|52.01|52.62|51.92|196
1657915500000|2022-07-15 20:05:00|52.63|51.93|52.62|51.92|52.64|51.94|52.52|51.82|186
1657915800000|2022-07-15 20:10:00|52.63|51.93|52.72|52.02|52.73|52.03|52.56|51.86|187
1657916100000|2022-07-15 20:15:00|52.71|52.01|52.61|51.91|52.75|52.05|52.58|51.88|170
1657916400000|2022-07-15 20:20:00|52.6|51.9|52.66|51.96|52.68|51.98|52.6|51.9|111
1657916700000|2022-07-15 20:25:00|52.65|51.95|52.79|52.09|53.08|52.38|52.65|51.95|273
1657917000000|2022-07-15 20:30:00|52.8|52.1|52.32|51.62|52.84|52.14|52.29|51.59|255
1657917300000|2022-07-15 20:35:00|52.33|51.63|52.14|51.44|52.37|51.67|52.11|51.41|169
1657917600000|2022-07-15 20:40:00|52.13|51.43|52.32|51.62|52.34|51.64|52.13|51.43|162
1657917900000|2022-07-15 20:45:00|52.31|51.61|52.48|51.78|52.49|51.79|52.28|51.58|120
1657918200000|2022-07-15 20:50:00|52.47|51.77|52.33|51.63|52.52|51.82|52.24|51.54|159
1657918500000|2022-07-15 20:55:00|52.32|51.62|52.46|51.76|52.51|51.81|52.19|51.49|179
1657954800000|2022-07-16 07:00:00|51.66|50.96|51.61|50.91|51.66|50.96|51.59|50.89|42
1657955100000|2022-07-16 07:05:00|51.62|50.92|51.73|51.03|51.78|51.08|51.61|50.91|53
1657955400000|2022-07-16 07:10:00|51.74|51.04|51.79|51.09|51.79|51.09|51.73|51.03|48
1657955700000|2022-07-16 07:15:00|51.78|51.08|51.83|51.13|51.87|51.17|51.78|51.08|36
1657956000000|2022-07-16 07:20:00|51.82|51.12|51.84|51.14|51.85|51.15|51.79|51.09|51
1657956300000|2022-07-16 07:25:00|51.83|51.13|51.84|51.14|51.84|51.14|51.8|51.1|42
1657956600000|2022-07-16 07:30:00|51.85|51.15|51.84|51.14|51.86|51.16|51.81|51.11|48
1657956900000|2022-07-16 07:35:00|51.83|51.13|51.81|51.11|51.88|51.18|51.8|51.1|45
1657957200000|2022-07-16 07:40:00|51.82|51.12|51.75|51.05|51.84|51.14|51.74|51.04|50
1657957500000|2022-07-16 07:45:00|51.76|51.06|51.54|50.84|51.76|51.06|51.54|50.84|118
1657957800000|2022-07-16 07:50:00|51.53|50.83|51.51|50.81|51.54|50.84|51.42|50.72|99
1657958100000|2022-07-16 07:55:00|51.52|50.82|51.56|50.86|51.6|50.9|51.5|50.8|51
1657958400000|2022-07-16 08:00:00|51.55|50.85|51.74|51.04|51.78|51.08|51.55|50.85|121
1657958700000|2022-07-16 08:05:00|51.75|51.05|51.7|51|51.76|51.06|51.69|50.99|36
1657959000000|2022-07-16 08:10:00|51.71|51.01|51.69|50.99|51.71|51.01|51.68|50.98|31
1657959300000|2022-07-16 08:15:00|51.68|50.98|51.82|51.12|51.82|51.12|51.66|50.96|54
1657959600000|2022-07-16 08:20:00|51.81|51.11|51.84|51.14|51.86|51.16|51.8|51.1|68
1657959900000|2022-07-16 08:25:00|51.83|51.13|51.82|51.12|51.85|51.15|51.81|51.11|42
1657960200000|2022-07-16 08:30:00|51.81|51.11|51.72|51.02|51.82|51.12|51.72|51.02|17
1657960500000|2022-07-16 08:35:00|51.71|51.01|51.83|51.13|51.86|51.16|51.7|51|76
1657960800000|2022-07-16 08:40:00|51.84|51.14|51.72|51.02|51.84|51.14|51.68|50.98|45
1657961100000|2022-07-16 08:45:00|51.73|51.03|51.64|50.94|51.73|51.03|51.63|50.93|50
1657961400000|2022-07-16 08:50:00|51.65|50.95|51.71|51.01|51.71|51.01|51.64|50.94|48
1657961700000|2022-07-16 08:55:00|51.72|51.02|51.74|51.04|51.74|51.04|51.69|50.99|51
1657962000000|2022-07-16 09:00:00|51.73|51.03|51.75|51.05|51.75|51.05|51.68|50.98|37
1657962300000|2022-07-16 09:05:00|51.74|51.04|51.75|51.05|51.77|51.07|51.74|51.04|42
1657962600000|2022-07-16 09:10:00|51.74|51.04|51.7|51|51.76|51.06|51.64|50.94|58
1657962900000|2022-07-16 09:15:00|51.69|50.99|51.75|51.05|51.82|51.12|51.68|50.98|43
1657963200000|2022-07-16 09:20:00|51.74|51.04|51.85|51.15|51.85|51.15|51.74|51.04|44
1657963500000|2022-07-16 09:25:00|51.84|51.14|51.77|51.07|51.85|51.15|51.76|51.06|44
1657963800000|2022-07-16 09:30:00|51.76|51.06|51.76|51.06|51.86|51.16|51.76|51.06|49
1657964100000|2022-07-16 09:35:00|51.77|51.07|51.76|51.06|51.78|51.08|51.73|51.03|38
1657964400000|2022-07-16 09:40:00|51.75|51.05|51.8|51.1|51.8|51.1|51.75|51.05|24
1657964700000|2022-07-16 09:45:00|51.79|51.09|51.72|51.02|51.8|51.1|51.65|50.95|33
1657965000000|2022-07-16 09:50:00|51.71|51.01|51.69|50.99|51.71|51.01|51.65|50.95|21
1657965300000|2022-07-16 09:55:00|51.68|50.98|51.72|51.02|51.85|51.15|51.67|50.97|73
1657965600000|2022-07-16 10:00:00|51.73|51.03|51.78|51.08|51.78|51.08|51.69|50.99|50
1657965900000|2022-07-16 10:05:00|51.79|51.09|51.79|51.09|51.85|51.15|51.79|51.09|111
1657966200000|2022-07-16 10:10:00|51.8|51.1|51.81|51.11|51.85|51.15|51.8|51.1|20
1657966500000|2022-07-16 10:15:00|51.8|51.1|51.79|51.09|51.8|51.1|51.76|51.06|38
1657966800000|2022-07-16 10:20:00|51.78|51.08|51.83|51.13|51.87|51.17|51.74|51.04|66
1657967100000|2022-07-16 10:25:00|51.84|51.14|51.86|51.16|51.88|51.18|51.81|51.11|89
1657967400000|2022-07-16 10:30:00|51.87|51.17|51.7|51|51.91|51.21|51.6|50.9|105
1657967700000|2022-07-16 10:35:00|51.69|50.99|51.7|51|51.74|51.04|51.66|50.96|82
1657968000000|2022-07-16 10:40:00|51.69|50.99|51.72|51.02|51.76|51.06|51.67|50.97|38
1657968300000|2022-07-16 10:45:00|51.73|51.03|51.71|51.01|51.74|51.04|51.69|50.99|43
1657968600000|2022-07-16 10:50:00|51.7|51|51.72|51.02|51.72|51.02|51.69|50.99|31
1657968900000|2022-07-16 10:55:00|51.71|51.01|51.75|51.05|51.75|51.05|51.69|50.99|41
1657969200000|2022-07-16 11:00:00|51.74|51.04|51.71|51.01|51.78|51.08|51.71|51.01|46
1657969500000|2022-07-16 11:05:00|51.7|51|51.74|51.04|51.74|51.04|51.7|51|37
1657969800000|2022-07-16 11:10:00|51.73|51.03|51.8|51.1|51.81|51.11|51.71|51.01|40
1657970100000|2022-07-16 11:15:00|51.81|51.11|51.77|51.07|51.81|51.11|51.74|51.04|29
1657970400000|2022-07-16 11:20:00|51.78|51.08|51.78|51.08|51.79|51.09|51.76|51.06|43
1657970700000|2022-07-16 11:25:00|51.79|51.09|51.85|51.15|51.85|51.15|51.79|51.09|45
1657971000000|2022-07-16 11:30:00|51.86|51.16|51.88|51.18|51.92|51.22|51.82|51.12|57
1657971300000|2022-07-16 11:35:00|51.89|51.19|51.88|51.18|51.9|51.2|51.82|51.12|104
1657971600000|2022-07-16 11:40:00|51.89|51.19|51.81|51.11|51.92|51.22|51.8|51.1|51
1657971900000|2022-07-16 11:45:00|51.8|51.1|51.83|51.13|51.83|51.13|51.8|51.1|74
1657972200000|2022-07-16 11:50:00|51.84|51.14|51.77|51.07|51.85|51.15|51.76|51.06|42
1657972500000|2022-07-16 11:55:00|51.78|51.08|51.72|51.02|51.78|51.08|51.7|51|89
1657972800000|2022-07-16 12:00:00|51.73|51.03|51.77|51.07|51.77|51.07|51.72|51.02|45
1657973100000|2022-07-16 12:05:00|51.76|51.06|51.72|51.02|51.77|51.07|51.72|51.02|69
1657973400000|2022-07-16 12:10:00|51.73|51.03|51.79|51.09|51.79|51.09|51.72|51.02|33
1657973700000|2022-07-16 12:15:00|51.8|51.1|51.83|51.13|51.91|51.21|51.8|51.1|45
1657974000000|2022-07-16 12:20:00|51.84|51.14|51.92|51.22|51.92|51.22|51.83|51.13|45
1657974300000|2022-07-16 12:25:00|51.93|51.23|52.04|51.34|52.05|51.35|51.93|51.23|93
1657974600000|2022-07-16 12:30:00|52.03|51.33|52.11|51.41|52.12|51.42|52.01|51.31|67
1657974900000|2022-07-16 12:35:00|52.12|51.42|52.13|51.43|52.14|51.44|52.12|51.42|56
1657975200000|2022-07-16 12:40:00|52.14|51.44|52.22|51.52|52.29|51.59|52.13|51.43|101
1657975500000|2022-07-16 12:45:00|52.21|51.51|52.1|51.4|52.22|51.52|52.1|51.4|157
1657975800000|2022-07-16 12:50:00|52.11|51.41|52.4|51.7|52.51|51.81|52.1|51.4|199
1657976100000|2022-07-16 12:55:00|52.41|51.71|52.47|51.77|52.55|51.85|52.41|51.71|145
1657976400000|2022-07-16 13:00:00|52.48|51.78|52.68|51.98|52.72|52.02|52.47|51.77|122
1657976700000|2022-07-16 13:05:00|52.67|51.97|52.7|52|52.71|52.01|52.57|51.87|115
1657977000000|2022-07-16 13:10:00|52.69|51.99|52.65|51.95|52.71|52.01|52.59|51.89|115
1657977300000|2022-07-16 13:15:00|52.64|51.94|52.79|52.09|52.83|52.13|52.64|51.94|199
1657977600000|2022-07-16 13:20:00|52.8|52.1|52.69|51.99|52.84|52.14|52.66|51.96|145
1657977900000|2022-07-16 13:25:00|52.68|51.98|52.63|51.93|52.74|52.04|52.62|51.92|111
1657978200000|2022-07-16 13:30:00|52.62|51.92|52.6|51.9|52.63|51.93|52.47|51.77|109
1657978500000|2022-07-16 13:35:00|52.59|51.89|52.57|51.87|52.64|51.94|52.54|51.84|108
1657978800000|2022-07-16 13:40:00|52.58|51.88|52.62|51.92|52.63|51.93|52.52|51.82|71
1657979100000|2022-07-16 13:45:00|52.61|51.91|52.54|51.84|52.67|51.97|52.51|51.81|140
1657979400000|2022-07-16 13:50:00|52.53|51.83|52.52|51.82|52.57|51.87|52.5|51.8|86
1657979700000|2022-07-16 13:55:00|52.51|51.81|52.54|51.84|52.61|51.91|52.43|51.73|88
1657980000000|2022-07-16 14:00:00|52.53|51.83|52.66|51.96|52.7|52|52.51|51.81|111
1657980300000|2022-07-16 14:05:00|52.67|51.97|52.75|52.05|52.75|52.05|52.62|51.92|73
1657980600000|2022-07-16 14:10:00|52.74|52.04|52.75|52.05|52.8|52.1|52.69|51.99|88
1657980900000|2022-07-16 14:15:00|52.74|52.04|52.69|51.99|52.75|52.05|52.65|51.95|66
1657981200000|2022-07-16 14:20:00|52.68|51.98|52.66|51.96|52.78|52.08|52.64|51.94|177
1657981500000|2022-07-16 14:25:00|52.65|51.95|52.72|52.02|52.74|52.04|52.61|51.91|63
1657981800000|2022-07-16 14:30:00|52.73|52.03|52.72|52.02|52.79|52.09|52.7|52|98
1657982100000|2022-07-16 14:35:00|52.71|52.01|52.64|51.94|52.74|52.04|52.64|51.94|34
1657982400000|2022-07-16 14:40:00|52.63|51.93|52.55|51.85|52.63|51.93|52.55|51.85|102
1657982700000|2022-07-16 14:45:00|52.56|51.86|52.67|51.97|52.71|52.01|52.55|51.85|69
1657983000000|2022-07-16 14:50:00|52.66|51.96|52.65|51.95|52.75|52.05|52.64|51.94|148
1657983300000|2022-07-16 14:55:00|52.66|51.96|52.64|51.94|52.7|52|52.63|51.93|123
1657983600000|2022-07-16 15:00:00|52.65|51.95|52.69|51.99|52.74|52.04|52.64|51.94|96
1657983900000|2022-07-16 15:05:00|52.7|52|52.83|52.13|52.83|52.13|52.66|51.96|158
1657984200000|2022-07-16 15:10:00|52.82|52.12|52.85|52.15|52.9|52.2|52.76|52.06|180
1657984500000|2022-07-16 15:15:00|52.86|52.16|52.77|52.07|52.86|52.16|52.73|52.03|142
1657984800000|2022-07-16 15:20:00|52.78|52.08|52.85|52.15|52.86|52.16|52.74|52.04|99
1657985100000|2022-07-16 15:25:00|52.84|52.14|52.81|52.11|52.88|52.18|52.79|52.09|102
1657985400000|2022-07-16 15:30:00|52.82|52.12|52.77|52.07|52.86|52.16|52.72|52.02|135
1657985700000|2022-07-16 15:35:00|52.76|52.06|52.69|51.99|52.83|52.13|52.69|51.99|144
1657986000000|2022-07-16 15:40:00|52.68|51.98|52.77|52.07|52.77|52.07|52.67|51.97|77
1657986300000|2022-07-16 15:45:00|52.76|52.06|52.73|52.03|52.78|52.08|52.71|52.01|118
1657986600000|2022-07-16 15:50:00|52.72|52.02|52.69|51.99|52.88|52.18|52.68|51.98|160
1657986900000|2022-07-16 15:55:00|52.68|51.98|52.78|52.08|52.82|52.12|52.68|51.98|127
1657987200000|2022-07-16 16:00:00|52.79|52.09|53.03|52.33|53.04|52.34|52.79|52.09|123
1657987500000|2022-07-16 16:05:00|53.04|52.34|53.7|53|53.73|53.03|53.01|52.31|367
1657987800000|2022-07-16 16:10:00|53.71|53.01|54.46|53.76|54.84|54.14|53.66|52.96|441
1657988100000|2022-07-16 16:15:00|54.45|53.75|54.47|53.77|54.76|54.06|54.22|53.52|557
1657988400000|2022-07-16 16:20:00|54.46|53.76|54.44|53.74|54.77|54.07|54.33|53.63|396
1657988700000|2022-07-16 16:25:00|54.43|53.73|54.7|54|54.96|54.26|54.41|53.71|384
1657989000000|2022-07-16 16:30:00|54.69|53.99|54.66|53.96|54.87|54.17|54.64|53.94|329
1657989300000|2022-07-16 16:35:00|54.67|53.97|54.6|53.9|54.79|54.09|54.58|53.88|290
1657989600000|2022-07-16 16:40:00|54.59|53.89|54.5|53.8|54.65|53.95|54.36|53.66|251
1657989900000|2022-07-16 16:45:00|54.51|53.81|54.73|54.03|54.74|54.04|54.5|53.8|272
1657990200000|2022-07-16 16:50:00|54.74|54.04|54.75|54.05|54.82|54.12|54.69|53.99|238
1657990500000|2022-07-16 16:55:00|54.74|54.04|54.83|54.13|54.86|54.16|54.71|54.01|241
1657990800000|2022-07-16 17:00:00|54.82|54.12|54.97|54.27|55.16|54.46|54.82|54.12|246
1657991100000|2022-07-16 17:05:00|54.98|54.28|54.79|54.09|55|54.3|54.79|54.09|201
1657991400000|2022-07-16 17:10:00|54.78|54.08|54.8|54.1|54.82|54.12|54.68|53.98|131
1657991700000|2022-07-16 17:15:00|54.79|54.09|54.94|54.24|54.94|54.24|54.76|54.06|141
1657992000000|2022-07-16 17:20:00|54.95|54.25|55.1|54.4|55.11|54.41|54.93|54.23|232
1657992300000|2022-07-16 17:25:00|55.11|54.41|54.95|54.25|55.12|54.42|54.94|54.24|137
1657992600000|2022-07-16 17:30:00|54.94|54.24|54.97|54.27|55.08|54.38|54.85|54.15|142
1657992900000|2022-07-16 17:35:00|54.98|54.28|54.93|54.23|54.98|54.28|54.89|54.19|93
1657993200000|2022-07-16 17:40:00|54.94|54.24|54.97|54.27|55.06|54.36|54.93|54.23|88
1657993500000|2022-07-16 17:45:00|54.96|54.26|54.96|54.26|55.08|54.38|54.96|54.26|130
1657993800000|2022-07-16 17:50:00|54.95|54.25|54.91|54.21|55.01|54.31|54.91|54.21|77
1657994100000|2022-07-16 17:55:00|54.9|54.2|54.41|53.71|54.9|54.2|54.38|53.68|270
1657994400000|2022-07-16 18:00:00|54.42|53.72|54.57|53.87|54.57|53.87|54.42|53.72|194
1657994700000|2022-07-16 18:05:00|54.56|53.86|54.6|53.9|54.68|53.98|54.54|53.84|160
1657995000000|2022-07-16 18:10:00|54.59|53.89|54.66|53.96|54.73|54.03|54.56|53.86|80
1657995300000|2022-07-16 18:15:00|54.67|53.97|54.62|53.92|54.68|53.98|54.56|53.86|82
1657995600000|2022-07-16 18:20:00|54.63|53.93|54.76|54.06|54.8|54.1|54.57|53.87|156
1657995900000|2022-07-16 18:25:00|54.75|54.05|54.71|54.01|54.78|54.08|54.67|53.97|108
1657996200000|2022-07-16 18:30:00|54.72|54.02|54.57|53.87|54.77|54.07|54.57|53.87|154
1657996500000|2022-07-16 18:35:00|54.58|53.88|54.73|54.03|54.81|54.11|54.52|53.82|150
1657996800000|2022-07-16 18:40:00|54.72|54.02|54.6|53.9|54.73|54.03|54.59|53.89|126
1657997100000|2022-07-16 18:45:00|54.59|53.89|54.56|53.86|54.68|53.98|54.56|53.86|52
1657997400000|2022-07-16 18:50:00|54.57|53.87|54.58|53.88|54.64|53.94|54.49|53.79|120
1657997700000|2022-07-16 18:55:00|54.57|53.87|54.62|53.92|54.66|53.96|54.56|53.86|77
1657998000000|2022-07-16 19:00:00|54.61|53.91|54.67|53.97|54.7|54|54.59|53.89|129
1657998300000|2022-07-16 19:05:00|54.66|53.96|54.7|54|54.7|54|54.61|53.91|75
1657998600000|2022-07-16 19:10:00|54.69|53.99|54.82|54.12|54.9|54.2|54.69|53.99|125
1657998900000|2022-07-16 19:15:00|54.81|54.11|54.77|54.07|54.94|54.24|54.76|54.06|131
1657999200000|2022-07-16 19:20:00|54.76|54.06|54.77|54.07|54.8|54.1|54.65|53.95|133
1657999500000|2022-07-16 19:25:00|54.76|54.06|54.82|54.12|54.83|54.13|54.73|54.03|89
1657999800000|2022-07-16 19:30:00|54.83|54.13|54.71|54.01|54.83|54.13|54.71|54.01|110
1658000100000|2022-07-16 19:35:00|54.7|54|54.65|53.95|54.72|54.02|54.57|53.87|96
1658000400000|2022-07-16 19:40:00|54.64|53.94|54.65|53.95|54.69|53.99|54.63|53.93|84
1658000700000|2022-07-16 19:45:00|54.66|53.96|54.56|53.86|54.66|53.96|54.53|53.83|146
1658001000000|2022-07-16 19:50:00|54.57|53.87|54.53|53.83|54.58|53.88|54.45|53.75|151
1658001300000|2022-07-16 19:55:00|54.54|53.84|54.59|53.89|54.61|53.91|54.5|53.8|97
1658001600000|2022-07-16 20:00:00|54.6|53.9|54.65|53.95|54.72|54.02|54.55|53.85|110
1658001900000|2022-07-16 20:05:00|54.64|53.94|54.57|53.87|54.65|53.95|54.57|53.87|128
1658002200000|2022-07-16 20:10:00|54.56|53.86|54.31|53.61|54.56|53.86|54.2|53.5|192
1658002500000|2022-07-16 20:15:00|54.3|53.6|54.24|53.54|54.34|53.64|54.1|53.4|177
1658002800000|2022-07-16 20:20:00|54.25|53.55|54.09|53.39|54.25|53.55|54|53.3|182
1658003100000|2022-07-16 20:25:00|54.08|53.38|54.13|53.43|54.19|53.49|54.01|53.31|122
1658003400000|2022-07-16 20:30:00|54.14|53.44|54.25|53.55|54.32|53.62|54.12|53.42|154
1658003700000|2022-07-16 20:35:00|54.26|53.56|54.33|53.63|54.44|53.74|54.25|53.55|134
1658004000000|2022-07-16 20:40:00|54.34|53.64|54.39|53.69|54.46|53.76|54.3|53.6|97
1658004300000|2022-07-16 20:45:00|54.4|53.7|54.37|53.67|54.43|53.73|54.36|53.66|100
1658004600000|2022-07-16 20:50:00|54.36|53.66|54.5|53.8|54.5|53.8|54.34|53.64|87
1658004900000|2022-07-16 20:55:00|54.52|53.82|54.68|53.98|54.68|53.98|54.5|53.8|150
1658005200000|2022-07-16 21:00:00|54.67|53.97|54.65|53.95|54.68|53.98|54.62|53.92|98
1658005500000|2022-07-16 21:05:00|54.66|53.96|54.65|53.95|54.73|54.03|54.6|53.9|82
1658005800000|2022-07-16 21:10:00|54.66|53.96|54.72|54.02|54.72|54.02|54.56|53.86|121
1658006100000|2022-07-16 21:15:00|54.73|54.03|54.73|54.03|54.76|54.06|54.72|54.02|73
1658006400000|2022-07-16 21:20:00|54.72|54.02|54.84|54.14|54.84|54.14|54.72|54.02|91
1658006700000|2022-07-16 21:25:00|54.85|54.15|54.95|54.25|54.96|54.26|54.85|54.15|77
1658007000000|2022-07-16 21:30:00|54.94|54.24|54.83|54.13|54.95|54.25|54.82|54.12|60
1658007300000|2022-07-16 21:35:00|54.82|54.12|54.84|54.14|54.85|54.15|54.82|54.12|39
1658007600000|2022-07-16 21:40:00|54.85|54.15|55.01|54.31|55.01|54.31|54.84|54.14|75
1658007900000|2022-07-16 21:45:00|55.02|54.32|54.9|54.2|55.14|54.44|54.85|54.15|120
1658008200000|2022-07-16 21:50:00|54.89|54.19|54.86|54.16|54.93|54.23|54.86|54.16|70
1658008500000|2022-07-16 21:55:00|54.85|54.15|54.85|54.15|54.88|54.18|54.65|53.95|135
1658008800000|2022-07-16 22:00:00|54.86|54.16|54.85|54.15|54.91|54.21|54.72|54.02|140
1658009100000|2022-07-16 22:05:00|54.86|54.16|54.89|54.19|54.92|54.22|54.81|54.11|80
1658009400000|2022-07-16 22:10:00|54.9|54.2|54.92|54.22|54.98|54.28|54.89|54.19|79
1658009700000|2022-07-16 22:15:00|54.93|54.23|54.87|54.17|54.94|54.24|54.83|54.13|77
1658010000000|2022-07-16 22:20:00|54.88|54.18|54.86|54.16|54.93|54.23|54.81|54.11|83
1658010300000|2022-07-16 22:25:00|54.87|54.17|54.88|54.18|54.96|54.26|54.83|54.13|123
1658010600000|2022-07-16 22:30:00|54.89|54.19|54.89|54.19|54.91|54.21|54.87|54.17|63
1658010900000|2022-07-16 22:35:00|54.88|54.18|54.8|54.1|54.96|54.26|54.78|54.08|75
1658011200000|2022-07-16 22:40:00|54.79|54.09|54.85|54.15|54.86|54.16|54.79|54.09|47
1658011500000|2022-07-16 22:45:00|54.86|54.16|54.94|54.24|54.94|54.24|54.8|54.1|65
1658011800000|2022-07-16 22:50:00|54.95|54.25|54.96|54.26|54.98|54.28|54.91|54.21|86
1658012100000|2022-07-16 22:55:00|54.95|54.25|55.08|54.38|55.1|54.4|54.94|54.24|129
1658012400000|2022-07-16 23:00:00|55.09|54.39|55.04|54.34|55.1|54.4|55.01|54.31|82
1658012700000|2022-07-16 23:05:00|55.03|54.33|54.93|54.23|55.04|54.34|54.89|54.19|88
1658013000000|2022-07-16 23:10:00|54.94|54.24|54.89|54.19|54.99|54.29|54.89|54.19|50
1658013300000|2022-07-16 23:15:00|54.9|54.2|54.95|54.25|54.96|54.26|54.8|54.1|95
1658013600000|2022-07-16 23:20:00|54.94|54.24|55.02|54.32|55.04|54.34|54.92|54.22|55
1658013900000|2022-07-16 23:25:00|55.03|54.33|55.09|54.39|55.2|54.5|55.03|54.33|145
1658014200000|2022-07-16 23:30:00|55.08|54.38|55.18|54.48|55.22|54.52|55.07|54.37|110
1658014500000|2022-07-16 23:35:00|55.19|54.49|55.52|54.82|55.85|55.15|55.19|54.49|247
1658014800000|2022-07-16 23:40:00|55.51|54.81|55.58|54.88|55.59|54.89|55.49|54.79|111
1658015100000|2022-07-16 23:45:00|55.57|54.87|55.77|55.07|55.82|55.12|55.57|54.87|141
1658015400000|2022-07-16 23:50:00|55.78|55.08|55.56|54.86|55.78|55.08|55.5|54.8|98
1658015700000|2022-07-16 23:55:00|55.57|54.87|55.45|54.75|55.57|54.87|55.45|54.75|71
1658016000000|2022-07-17 00:00:00|55.44|54.74|55.66|54.96|55.81|55.11|55.44|54.74|193
1658016300000|2022-07-17 00:05:00|55.67|54.97|55.71|55.01|55.85|55.15|55.64|54.94|226
1658016600000|2022-07-17 00:10:00|55.72|55.02|55.74|55.04|55.87|55.17|55.72|55.02|129
1658016900000|2022-07-17 00:15:00|55.75|55.05|55.46|54.76|55.77|55.07|55.45|54.75|186
1658017200000|2022-07-17 00:20:00|55.45|54.75|55.32|54.62|55.45|54.75|55.23|54.53|139
1658017500000|2022-07-17 00:25:00|55.31|54.61|55.3|54.6|55.4|54.7|55.26|54.56|111
1658017800000|2022-07-17 00:30:00|55.29|54.59|55.31|54.61|55.32|54.62|55.14|54.44|120
1658018100000|2022-07-17 00:35:00|55.32|54.62|55.28|54.58|55.37|54.67|55.27|54.57|97
1658018400000|2022-07-17 00:40:00|55.27|54.57|55.35|54.65|55.36|54.66|55.27|54.57|63
1658018700000|2022-07-17 00:45:00|55.36|54.66|55.45|54.75|55.46|54.76|55.34|54.64|91
1658019000000|2022-07-17 00:50:00|55.46|54.76|55.6|54.9|55.75|55.05|55.44|54.74|112
1658019300000|2022-07-17 00:55:00|55.59|54.89|55.62|54.92|55.63|54.93|55.48|54.78|108
1658019600000|2022-07-17 01:00:00|55.61|54.91|55.73|55.03|55.78|55.08|55.61|54.91|89
1658019900000|2022-07-17 01:05:00|55.74|55.04|55.41|54.71|55.74|55.04|55.41|54.71|89
1658020200000|2022-07-17 01:10:00|55.4|54.7|55.38|54.68|55.46|54.76|55.38|54.68|97
1658020500000|2022-07-17 01:15:00|55.37|54.67|54.96|54.26|55.39|54.69|54.96|54.26|210
1658020800000|2022-07-17 01:20:00|54.97|54.27|55.05|54.35|55.15|54.45|54.97|54.27|145
1658021100000|2022-07-17 01:25:00|55.04|54.34|55.04|54.34|55.1|54.4|54.98|54.28|75
1658021400000|2022-07-17 01:30:00|55.03|54.33|54.97|54.27|55.09|54.39|54.96|54.26|84
1658021700000|2022-07-17 01:35:00|54.98|54.28|55.16|54.46|55.18|54.48|54.96|54.26|144
1658022000000|2022-07-17 01:40:00|55.15|54.45|55.18|54.48|55.21|54.51|55.13|54.43|69
1658022300000|2022-07-17 01:45:00|55.17|54.47|55.32|54.62|55.34|54.64|55.17|54.47|76
1658022600000|2022-07-17 01:50:00|55.31|54.61|55.32|54.62|55.34|54.64|55.27|54.57|66
1658022900000|2022-07-17 01:55:00|55.33|54.63|55.42|54.72|55.42|54.72|55.33|54.63|40
1658023200000|2022-07-17 02:00:00|55.43|54.73|55.46|54.76|55.46|54.76|55.42|54.72|52
1658023500000|2022-07-17 02:05:00|55.47|54.77|55.47|54.77|55.47|54.77|55.43|54.73|39
1658023800000|2022-07-17 02:10:00|55.46|54.76|55.53|54.83|55.55|54.85|55.45|54.75|83
1658024100000|2022-07-17 02:15:00|55.52|54.82|55.45|54.75|55.53|54.83|55.45|54.75|57
1658024400000|2022-07-17 02:20:00|55.44|54.74|55.46|54.76|55.47|54.77|55.39|54.69|56
1658024700000|2022-07-17 02:25:00|55.45|54.75|55.39|54.69|55.48|54.78|55.39|54.69|70
1658025000000|2022-07-17 02:30:00|55.38|54.68|55.34|54.64|55.48|54.78|55.34|54.64|129
1658025300000|2022-07-17 02:35:00|55.33|54.63|55.32|54.62|55.33|54.63|55.28|54.58|56
1658025600000|2022-07-17 02:40:00|55.33|54.63|55.24|54.54|55.34|54.64|55.23|54.53|65
1658025900000|2022-07-17 02:45:00|55.23|54.53|55.26|54.56|55.28|54.58|55.22|54.52|34
1658026200000|2022-07-17 02:50:00|55.25|54.55|55.36|54.66|55.37|54.67|55.25|54.55|50
1658026500000|2022-07-17 02:55:00|55.37|54.67|55.39|54.69|55.4|54.7|55.35|54.65|103
1658026800000|2022-07-17 03:00:00|55.4|54.7|55.38|54.68|55.44|54.74|55.37|54.67|43
1658027100000|2022-07-17 03:05:00|55.37|54.67|55.53|54.83|55.59|54.89|55.37|54.67|155
1658027400000|2022-07-17 03:10:00|55.52|54.82|55.54|54.84|55.58|54.88|55.49|54.79|90
1658027700000|2022-07-17 03:15:00|55.53|54.83|55.63|54.93|55.64|54.94|55.53|54.83|86
1658028000000|2022-07-17 03:20:00|55.64|54.94|56.21|55.51|56.57|55.87|55.63|54.93|290
1658028300000|2022-07-17 03:25:00|56.2|55.5|56.2|55.5|56.45|55.75|56.15|55.45|246
1658028600000|2022-07-17 03:30:00|56.21|55.51|56.05|55.35|56.29|55.59|56.04|55.34|181
1658028900000|2022-07-17 03:35:00|56.04|55.34|55.99|55.29|56.09|55.39|55.98|55.28|104
1658029200000|2022-07-17 03:40:00|56|55.3|55.93|55.23|56.06|55.36|55.93|55.23|73
1658029500000|2022-07-17 03:45:00|55.92|55.22|55.89|55.19|55.95|55.25|55.89|55.19|88
1658029800000|2022-07-17 03:50:00|55.9|55.2|55.89|55.19|55.9|55.2|55.84|55.14|91
1658030100000|2022-07-17 03:55:00|55.88|55.18|55.9|55.2|55.93|55.23|55.85|55.15|45
1658030400000|2022-07-17 04:00:00|55.91|55.21|55.96|55.26|55.96|55.26|55.75|55.05|95
1658030700000|2022-07-17 04:05:00|55.95|55.25|55.87|55.17|56|55.3|55.84|55.14|105
1658031000000|2022-07-17 04:10:00|55.88|55.18|55.97|55.27|56.01|55.31|55.82|55.12|95
1658031300000|2022-07-17 04:15:00|55.96|55.26|56.02|55.32|56.03|55.33|55.95|55.25|99
1658031600000|2022-07-17 04:20:00|56.03|55.33|55.86|55.16|56.05|55.35|55.82|55.12|173
1658031900000|2022-07-17 04:25:00|55.87|55.17|55.84|55.14|55.88|55.18|55.75|55.05|80
1658032200000|2022-07-17 04:30:00|55.85|55.15|55.67|54.97|55.93|55.23|55.65|54.95|133
1658032500000|2022-07-17 04:35:00|55.68|54.98|55.84|55.14|55.9|55.2|55.67|54.97|104
1658032800000|2022-07-17 04:40:00|55.85|55.15|55.76|55.06|55.88|55.18|55.76|55.06|66
1658033100000|2022-07-17 04:45:00|55.77|55.07|55.7|55|55.77|55.07|55.7|55|78
1658033400000|2022-07-17 04:50:00|55.69|54.99|55.74|55.04|55.76|55.06|55.68|54.98|52
1658033700000|2022-07-17 04:55:00|55.73|55.03|55.76|55.06|55.76|55.06|55.69|54.99|48
1658034000000|2022-07-17 05:00:00|55.77|55.07|55.83|55.13|55.83|55.13|55.75|55.05|53
1658034300000|2022-07-17 05:05:00|55.82|55.12|56|55.3|56.04|55.34|55.82|55.12|115
1658034600000|2022-07-17 05:10:00|55.99|55.29|56.14|55.44|56.17|55.47|55.99|55.29|112
1658034900000|2022-07-17 05:15:00|56.13|55.43|55.81|55.11|56.13|55.43|55.81|55.11|84
1658035200000|2022-07-17 05:20:00|55.8|55.1|55.78|55.08|55.88|55.18|55.72|55.02|83
1658035500000|2022-07-17 05:25:00|55.79|55.09|55.91|55.21|55.92|55.22|55.79|55.09|83
1658035800000|2022-07-17 05:30:00|55.92|55.22|55.73|55.03|55.92|55.22|55.73|55.03|118
1658036100000|2022-07-17 05:35:00|55.74|55.04|55.8|55.1|55.83|55.13|55.73|55.03|80
1658036400000|2022-07-17 05:40:00|55.79|55.09|55.86|55.16|55.88|55.18|55.78|55.08|57
1658036700000|2022-07-17 05:45:00|55.85|55.15|55.87|55.17|55.96|55.26|55.85|55.15|90
1658037000000|2022-07-17 05:50:00|55.88|55.18|56.04|55.34|56.04|55.34|55.87|55.17|114
1658037300000|2022-07-17 05:55:00|56.03|55.33|55.84|55.14|56.06|55.36|55.81|55.11|120
1658037600000|2022-07-17 06:00:00|55.83|55.13|55.93|55.23|56|55.3|55.83|55.13|115
1658037900000|2022-07-17 06:05:00|55.92|55.22|56|55.3|56.04|55.34|55.9|55.2|102
1658038200000|2022-07-17 06:10:00|55.99|55.29|55.94|55.24|56.02|55.32|55.94|55.24|86
1658038500000|2022-07-17 06:15:00|55.95|55.25|55.93|55.23|56|55.3|55.88|55.18|105
1658038800000|2022-07-17 06:20:00|55.94|55.24|55.88|55.18|55.95|55.25|55.88|55.18|57
1658039100000|2022-07-17 06:25:00|55.87|55.17|56.05|55.35|56.24|55.54|55.86|55.16|160
1658039400000|2022-07-17 06:30:00|56.04|55.34|56.1|55.4|56.15|55.45|56.02|55.32|146
1658039700000|2022-07-17 06:35:00|56.09|55.39|56.19|55.49|56.21|55.51|55.92|55.22|155
1658040000000|2022-07-17 06:40:00|56.18|55.48|56.37|55.67|56.41|55.71|56.18|55.48|194
1658040300000|2022-07-17 06:45:00|56.36|55.66|56.23|55.53|56.4|55.7|56.23|55.53|132
1658040600000|2022-07-17 06:50:00|56.24|55.54|56.53|55.83|56.54|55.84|56.24|55.54|169
1658040900000|2022-07-17 06:55:00|56.54|55.84|56.64|55.94|56.71|56.01|56.53|55.83|145
1658041200000|2022-07-17 07:00:00|56.65|55.95|56.49|55.79|56.65|55.95|56.48|55.78|89
1658041500000|2022-07-17 07:05:00|56.48|55.78|56.46|55.76|56.5|55.8|56.43|55.73|105
1658041800000|2022-07-17 07:10:00|56.45|55.75|56.46|55.76|56.65|55.95|56.41|55.71|134
1658042100000|2022-07-17 07:15:00|56.47|55.77|56.36|55.66|56.51|55.81|56.34|55.64|63
1658042400000|2022-07-17 07:20:00|56.35|55.65|56.38|55.68|56.43|55.73|56.34|55.64|69
1658042700000|2022-07-17 07:25:00|56.37|55.67|56.34|55.64|56.37|55.67|56.25|55.55|87
1658043000000|2022-07-17 07:30:00|56.33|55.63|56.4|55.7|56.49|55.79|56.31|55.61|84
1658043300000|2022-07-17 07:35:00|56.41|55.71|56.35|55.65|56.44|55.74|56.35|55.65|74
1658043600000|2022-07-17 07:40:00|56.34|55.64|56.07|55.37|56.34|55.64|56.04|55.34|130
1658043900000|2022-07-17 07:45:00|56.06|55.36|56.19|55.49|56.19|55.49|56.06|55.36|83
1658044200000|2022-07-17 07:50:00|56.18|55.48|56.13|55.43|56.19|55.49|56.1|55.4|42
1658044500000|2022-07-17 07:55:00|56.12|55.42|56.11|55.41|56.15|55.45|56.05|55.35|56
1658044800000|2022-07-17 08:00:00|56.1|55.4|56.04|55.34|56.2|55.5|56.04|55.34|126
1658045100000|2022-07-17 08:05:00|56.05|55.35|56.09|55.39|56.1|55.4|56.05|55.35|53
1658045400000|2022-07-17 08:10:00|56.08|55.38|55.98|55.28|56.19|55.49|55.89|55.19|91
1658045700000|2022-07-17 08:15:00|55.99|55.29|55.92|55.22|56.02|55.32|55.92|55.22|117
1658046000000|2022-07-17 08:20:00|55.93|55.23|55.77|55.07|55.93|55.23|55.71|55.01|144
1658046300000|2022-07-17 08:25:00|55.78|55.08|55.78|55.08|55.8|55.1|55.68|54.98|71
1658046600000|2022-07-17 08:30:00|55.79|55.09|55.74|55.04|55.82|55.12|55.73|55.03|77
1658046900000|2022-07-17 08:35:00|55.73|55.03|55.79|55.09|55.81|55.11|55.73|55.03|94
1658047200000|2022-07-17 08:40:00|55.78|55.08|55.92|55.22|55.93|55.23|55.74|55.04|113
1658047500000|2022-07-17 08:45:00|55.93|55.23|56|55.3|56.02|55.32|55.93|55.23|83
1658047800000|2022-07-17 08:50:00|55.99|55.29|55.9|55.2|55.99|55.29|55.84|55.14|112
1658048100000|2022-07-17 08:55:00|55.91|55.21|56.14|55.44|56.2|55.5|55.91|55.21|110
1658048400000|2022-07-17 09:00:00|56.13|55.43|56.1|55.4|56.15|55.45|56.04|55.34|107
1658048700000|2022-07-17 09:05:00|56.11|55.41|56.26|55.56|56.27|55.57|56.1|55.4|86
1658049000000|2022-07-17 09:10:00|56.27|55.57|56.15|55.45|56.28|55.58|56.1|55.4|110
1658049300000|2022-07-17 09:15:00|56.14|55.44|56.04|55.34|56.18|55.48|56.04|55.34|110
1658049600000|2022-07-17 09:20:00|56.05|55.35|55.75|55.05|56.05|55.35|55.74|55.04|128
1658049900000|2022-07-17 09:25:00|55.74|55.04|55.51|54.81|55.74|55.04|55.42|54.72|240
1658050200000|2022-07-17 09:30:00|55.5|54.8|55.67|54.97|55.7|55|55.48|54.78|146
1658050500000|2022-07-17 09:35:00|55.68|54.98|55.78|55.08|55.81|55.11|55.65|54.95|111
1658050800000|2022-07-17 09:40:00|55.79|55.09|55.66|54.96|55.79|55.09|55.6|54.9|108
1658051100000|2022-07-17 09:45:00|55.67|54.97|55.81|55.11|55.81|55.11|55.65|54.95|59
1658051400000|2022-07-17 09:50:00|55.8|55.1|55.72|55.02|55.8|55.1|55.71|55.01|92
1658051700000|2022-07-17 09:55:00|55.71|55.01|55.69|54.99|55.75|55.05|55.66|54.96|66
1658052000000|2022-07-17 10:00:00|55.7|55|55.77|55.07|55.78|55.08|55.68|54.98|32
1658052300000|2022-07-17 10:05:00|55.78|55.08|55.43|54.73|55.78|55.08|55.39|54.69|178
1658052600000|2022-07-17 10:10:00|55.42|54.72|55.24|54.54|55.51|54.81|55.21|54.51|166
1658052900000|2022-07-17 10:15:00|55.25|54.55|55.33|54.63|55.36|54.66|55.19|54.49|249
1658053200000|2022-07-17 10:20:00|55.32|54.62|55.45|54.75|55.48|54.78|55.27|54.57|108
1658053500000|2022-07-17 10:25:00|55.46|54.76|55.51|54.81|55.52|54.82|55.43|54.73|75
1658053800000|2022-07-17 10:30:00|55.52|54.82|55.51|54.81|55.6|54.9|55.51|54.81|96
1658054100000|2022-07-17 10:35:00|55.48|54.78|55.6|54.9|55.65|54.95|55.44|54.74|131
1658054400000|2022-07-17 10:40:00|55.59|54.89|55.65|54.95|55.67|54.97|55.58|54.88|65
1658054700000|2022-07-17 10:45:00|55.64|54.94|55.57|54.87|55.65|54.95|55.53|54.83|87
1658055000000|2022-07-17 10:50:00|55.56|54.86|55.62|54.92|55.63|54.93|55.55|54.85|87
1658055300000|2022-07-17 10:55:00|55.63|54.93|55.7|55|55.71|55.01|55.59|54.89|92
1658055600000|2022-07-17 11:00:00|55.69|54.99|55.61|54.91|55.72|55.02|55.61|54.91|61
1658055900000|2022-07-17 11:05:00|55.6|54.9|55.59|54.89|55.64|54.94|55.55|54.85|70
1658056200000|2022-07-17 11:10:00|55.6|54.9|55.73|55.03|55.74|55.04|55.56|54.86|101
1658056500000|2022-07-17 11:15:00|55.72|55.02|55.74|55.04|55.86|55.16|55.71|55.01|127
1658056800000|2022-07-17 11:20:00|55.73|55.03|55.69|54.99|55.76|55.06|55.68|54.98|67
1658057100000|2022-07-17 11:25:00|55.68|54.98|55.7|55|55.74|55.04|55.66|54.96|61
1658057400000|2022-07-17 11:30:00|55.69|54.99|55.48|54.78|55.72|55.02|55.48|54.78|167
1658057700000|2022-07-17 11:35:00|55.47|54.77|55.52|54.82|55.54|54.84|55.39|54.69|129
1658058000000|2022-07-17 11:40:00|55.53|54.83|55.52|54.82|55.54|54.84|55.47|54.77|43
1658058300000|2022-07-17 11:45:00|55.51|54.81|55.55|54.85|55.62|54.92|55.5|54.8|51
1658058600000|2022-07-17 11:50:00|55.56|54.86|55.65|54.95|55.65|54.95|55.49|54.79|87
1658058900000|2022-07-17 11:55:00|55.64|54.94|55.75|55.05|55.83|55.13|55.62|54.92|107
1658059200000|2022-07-17 12:00:00|55.74|55.04|55.81|55.11|55.85|55.15|55.71|55.01|126
1658059500000|2022-07-17 12:05:00|55.82|55.12|55.89|55.19|55.91|55.21|55.73|55.03|94
1658059800000|2022-07-17 12:10:00|55.88|55.18|55.92|55.22|55.94|55.24|55.86|55.16|113
1658060100000|2022-07-17 12:15:00|55.91|55.21|55.82|55.12|55.92|55.22|55.79|55.09|69
1658060400000|2022-07-17 12:20:00|55.81|55.11|55.75|55.05|55.87|55.17|55.73|55.03|73
1658060700000|2022-07-17 12:25:00|55.74|55.04|55.89|55.19|55.89|55.19|55.73|55.03|63
1658061000000|2022-07-17 12:30:00|55.9|55.2|55.9|55.2|56.03|55.33|55.89|55.19|113
1658061300000|2022-07-17 12:35:00|55.89|55.19|55.73|55.03|55.9|55.2|55.65|54.95|126
1658061600000|2022-07-17 12:40:00|55.72|55.02|55.68|54.98|55.72|55.02|55.65|54.95|76
1658061900000|2022-07-17 12:45:00|55.67|54.97|55.74|55.04|55.75|55.05|55.67|54.97|74
1658062200000|2022-07-17 12:50:00|55.73|55.03|55.57|54.87|55.74|55.04|55.57|54.87|75
1658062500000|2022-07-17 12:55:00|55.58|54.88|55.57|54.87|55.59|54.89|55.47|54.77|104
1658062800000|2022-07-17 13:00:00|55.58|54.88|55.15|54.45|55.65|54.95|55.13|54.43|212
1658063100000|2022-07-17 13:05:00|55.14|54.44|55.04|54.34|55.17|54.47|54.94|54.24|215
1658063400000|2022-07-17 13:10:00|55.03|54.33|55.08|54.38|55.12|54.42|54.95|54.25|114
1658063700000|2022-07-17 13:15:00|55.09|54.39|54.97|54.27|55.11|54.41|54.96|54.26|148
1658064000000|2022-07-17 13:20:00|54.96|54.26|55.34|54.64|55.34|54.64|54.96|54.26|140
1658064300000|2022-07-17 13:25:00|55.33|54.63|55.58|54.88|55.68|54.98|55.31|54.61|225
1658064600000|2022-07-17 13:30:00|55.59|54.89|55.34|54.64|55.63|54.93|55.34|54.64|170
1658064900000|2022-07-17 13:35:00|55.35|54.65|55.48|54.78|55.51|54.81|55.35|54.65|103
1658065200000|2022-07-17 13:40:00|55.47|54.77|55.57|54.87|55.6|54.9|55.43|54.73|102
1658065500000|2022-07-17 13:45:00|55.56|54.86|55.47|54.77|55.59|54.89|55.41|54.71|168
1658065800000|2022-07-17 13:50:00|55.46|54.76|55.52|54.82|55.56|54.86|55.44|54.74|78
1658066100000|2022-07-17 13:55:00|55.51|54.81|55.32|54.62|55.56|54.86|55.31|54.61|151
1658066400000|2022-07-17 14:00:00|55.33|54.63|55.48|54.78|55.48|54.78|55.29|54.59|200
1658066700000|2022-07-17 14:05:00|55.49|54.79|55.57|54.87|55.6|54.9|55.49|54.79|100
1658067000000|2022-07-17 14:10:00|55.58|54.88|55.52|54.82|55.58|54.88|55.46|54.76|112
1658067300000|2022-07-17 14:15:00|55.51|54.81|55.75|55.05|55.75|55.05|55.48|54.78|170
1658067600000|2022-07-17 14:20:00|55.76|55.06|55.79|55.09|55.8|55.1|55.73|55.03|105
1658067900000|2022-07-17 14:25:00|55.78|55.08|55.76|55.06|55.81|55.11|55.72|55.02|89
1658068200000|2022-07-17 14:30:00|55.74|55.04|55.86|55.16|55.9|55.2|55.72|55.02|157
1658068500000|2022-07-17 14:35:00|55.85|55.15|55.84|55.14|55.86|55.16|55.81|55.11|56
1658068800000|2022-07-17 14:40:00|55.85|55.15|55.97|55.27|55.97|55.27|55.84|55.14|123
1658069100000|2022-07-17 14:45:00|55.98|55.28|56.04|55.34|56.18|55.48|55.97|55.27|151
1658069400000|2022-07-17 14:50:00|56.05|55.35|55.97|55.27|56.05|55.35|55.94|55.24|91
1658069700000|2022-07-17 14:55:00|55.98|55.28|55.72|55.02|55.99|55.29|55.66|54.96|120
1658070000000|2022-07-17 15:00:00|55.71|55.01|55.98|55.28|56.02|55.32|55.68|54.98|160
1658070300000|2022-07-17 15:05:00|55.97|55.27|55.89|55.19|56.06|55.36|55.88|55.18|145
1658070600000|2022-07-17 15:10:00|55.88|55.18|55.92|55.22|55.93|55.23|55.85|55.15|92
1658070900000|2022-07-17 15:15:00|55.93|55.23|55.85|55.15|55.94|55.24|55.82|55.12|85
1658071200000|2022-07-17 15:20:00|55.84|55.14|55.92|55.22|55.99|55.29|55.8|55.1|89
1658071500000|2022-07-17 15:25:00|55.93|55.23|55.85|55.15|55.93|55.23|55.83|55.13|77
1658071800000|2022-07-17 15:30:00|55.86|55.16|55.59|54.89|55.86|55.16|55.53|54.83|124
1658072100000|2022-07-17 15:35:00|55.58|54.88|55.61|54.91|55.62|54.92|55.49|54.79|137
1658072400000|2022-07-17 15:40:00|55.62|54.92|55.76|55.06|55.79|55.09|55.62|54.92|116
1658072700000|2022-07-17 15:45:00|55.75|55.05|55.63|54.93|55.83|55.13|55.62|54.92|105
1658073000000|2022-07-17 15:50:00|55.62|54.92|55.73|55.03|55.73|55.03|55.61|54.91|110
1658073300000|2022-07-17 15:55:00|55.74|55.04|55.72|55.02|55.74|55.04|55.68|54.98|75
1658073600000|2022-07-17 16:00:00|55.73|55.03|55.69|54.99|55.87|55.17|55.67|54.97|97
1658073900000|2022-07-17 16:05:00|55.7|55|55.83|55.13|55.89|55.19|55.68|54.98|134
1658074200000|2022-07-17 16:10:00|55.84|55.14|55.74|55.04|55.89|55.19|55.74|55.04|93
1658074500000|2022-07-17 16:15:00|55.73|55.03|55.24|54.54|55.78|55.08|55.24|54.54|204
1658074800000|2022-07-17 16:20:00|55.23|54.53|55.2|54.5|55.29|54.59|55.16|54.46|186
1658075100000|2022-07-17 16:25:00|55.19|54.49|55.05|54.35|55.21|54.51|55.04|54.34|123
1658075400000|2022-07-17 16:30:00|55.06|54.36|55.15|54.45|55.2|54.5|55.04|54.34|138
1658075700000|2022-07-17 16:35:00|55.16|54.46|55.44|54.74|55.46|54.76|55.16|54.46|133
1658076000000|2022-07-17 16:40:00|55.45|54.75|55.45|54.75|55.5|54.8|55.45|54.75|66
1658076300000|2022-07-17 16:45:00|55.46|54.76|55.44|54.74|55.49|54.79|55.4|54.7|55
1658076600000|2022-07-17 16:50:00|55.45|54.75|55.51|54.81|55.52|54.82|55.42|54.72|71
1658076900000|2022-07-17 16:55:00|55.52|54.82|55.54|54.84|55.55|54.85|55.51|54.81|81
1658077200000|2022-07-17 17:00:00|55.53|54.83|55.61|54.91|55.65|54.95|55.52|54.82|97
1658077500000|2022-07-17 17:05:00|55.62|54.92|55.87|55.17|55.88|55.18|55.61|54.91|167
1658077800000|2022-07-17 17:10:00|55.88|55.18|55.99|55.29|55.99|55.29|55.85|55.15|167
1658078100000|2022-07-17 17:15:00|56|55.3|56.31|55.61|56.52|55.82|56|55.3|337
1658078400000|2022-07-17 17:20:00|56.32|55.62|56.48|55.78|56.49|55.79|56.24|55.54|190
1658078700000|2022-07-17 17:25:00|56.49|55.79|56.33|55.63|56.49|55.79|56.32|55.62|161
1658079000000|2022-07-17 17:30:00|56.32|55.62|56.15|55.45|56.42|55.72|56.12|55.42|186
1658079300000|2022-07-17 17:35:00|56.14|55.44|56|55.3|56.25|55.55|55.98|55.28|209
1658079600000|2022-07-17 17:40:00|56.01|55.31|56.14|55.44|56.16|55.46|55.99|55.29|145
1658079900000|2022-07-17 17:45:00|56.15|55.45|55.86|55.16|56.17|55.47|55.84|55.14|152
1658080200000|2022-07-17 17:50:00|55.85|55.15|55.64|54.94|55.96|55.26|55.64|54.94|197
1658080500000|2022-07-17 17:55:00|55.65|54.95|54.89|54.19|55.71|55.01|54.83|54.13|344
1658080800000|2022-07-17 18:00:00|54.9|54.2|55.19|54.49|55.27|54.57|54.84|54.14|330
1658081100000|2022-07-17 18:05:00|55.18|54.48|55.24|54.54|55.29|54.59|55.07|54.37|209
1658081400000|2022-07-17 18:10:00|55.23|54.53|55.26|54.56|55.3|54.6|55.22|54.52|134
1658081700000|2022-07-17 18:15:00|55.25|54.55|55.41|54.71|55.43|54.73|55.25|54.55|151
1658082000000|2022-07-17 18:20:00|55.4|54.7|55.57|54.87|55.59|54.89|55.38|54.68|130
1658082300000|2022-07-17 18:25:00|55.58|54.88|55.48|54.78|55.58|54.88|55.33|54.63|187
1658082600000|2022-07-17 18:30:00|55.49|54.79|55.6|54.9|55.6|54.9|55.48|54.78|95
1658082900000|2022-07-17 18:35:00|55.61|54.91|55.56|54.86|55.66|54.96|55.54|54.84|96
1658083200000|2022-07-17 18:40:00|55.57|54.87|55.73|55.03|55.74|55.04|55.54|54.84|120
1658083500000|2022-07-17 18:45:00|55.74|55.04|55.64|54.94|55.74|55.04|55.63|54.93|107
1658083800000|2022-07-17 18:50:00|55.65|54.95|55.39|54.69|55.67|54.97|55.37|54.67|125
1658084100000|2022-07-17 18:55:00|55.4|54.7|55.46|54.76|55.5|54.8|55.33|54.63|97
1658084400000|2022-07-17 19:00:00|55.47|54.77|55.56|54.86|55.65|54.95|55.46|54.76|164
1658084700000|2022-07-17 19:05:00|55.57|54.87|55.46|54.76|55.7|55|55.46|54.76|140
1658085000000|2022-07-17 19:10:00|55.45|54.75|55.37|54.67|55.45|54.75|55.34|54.64|139
1658085300000|2022-07-17 19:15:00|55.36|54.66|55.71|55.01|55.76|55.06|55.35|54.65|160
1658085600000|2022-07-17 19:20:00|55.7|55|55.8|55.1|55.88|55.18|55.7|55|117
1658085900000|2022-07-17 19:25:00|55.81|55.11|55.88|55.18|55.97|55.27|55.81|55.11|149
1658086200000|2022-07-17 19:30:00|55.89|55.19|56.81|55.11|56.85|55.47|55.87|54.94|163
1658086500000|2022-07-17 19:35:00|56.82|55.12|56.6|54.9|56.89|55.19|56.59|54.89|110
1658086800000|2022-07-17 19:40:00|56.61|54.91|56.74|55.04|56.82|55.12|56.6|54.9|133
1658087100000|2022-07-17 19:45:00|56.73|55.03|56.7|55|56.77|55.07|56.7|55|86
1658087400000|2022-07-17 19:50:00|56.69|54.99|56.66|54.96|56.7|55|56.52|54.82|103
1658087700000|2022-07-17 19:55:00|56.65|54.95|56.67|54.97|56.79|55.09|56.65|54.95|150
1658088000000|2022-07-17 20:00:00|56.68|54.98|56.77|55.07|56.8|55.1|56.65|54.95|146
1658088300000|2022-07-17 20:05:00|56.76|55.06|56.63|54.93|56.78|55.08|56.61|54.91|90
1658088600000|2022-07-17 20:10:00|56.64|54.94|56.64|54.94|56.72|55.02|56.62|54.92|100
1658088900000|2022-07-17 20:15:00|56.63|54.93|56.61|54.91|56.68|54.98|56.49|54.79|85
1658089200000|2022-07-17 20:20:00|56.62|54.92|56.57|54.87|56.62|54.92|56.47|54.77|108
1658089500000|2022-07-17 20:25:00|56.56|54.86|56.61|54.91|56.62|54.92|56.52|54.82|98
1658089800000|2022-07-17 20:30:00|56.6|54.9|56.57|54.87|56.76|55.06|56.5|54.8|113
1658090100000|2022-07-17 20:35:00|56.56|54.86|56.46|54.76|56.56|54.86|56.39|54.69|118
1658090400000|2022-07-17 20:40:00|56.45|54.75|56.49|54.79|56.49|54.79|56.43|54.73|127
1658090700000|2022-07-17 20:45:00|56.5|54.8|56.6|54.9|56.62|54.92|56.49|54.79|78
1658091000000|2022-07-17 20:50:00|56.59|54.89|56.65|54.95|56.67|54.97|56.58|54.88|70
1658091300000|2022-07-17 20:55:00|56.66|54.96|56.68|54.98|56.69|54.99|56.64|54.94|123
1658091600000|2022-07-17 21:00:00|56.67|54.97|56.37|55.67|56.75|55.68|56.24|54.78|154
1658091900000|2022-07-17 21:05:00|56.36|55.66|56.48|55.78|56.53|55.83|56.31|55.61|156
1658092200000|2022-07-17 21:10:00|56.47|55.77|56.58|55.88|56.61|55.91|56.47|55.77|141
1658092500000|2022-07-17 21:15:00|56.59|55.89|56.44|55.74|56.59|55.89|56.43|55.73|193
1658092800000|2022-07-17 21:20:00|56.45|55.75|56.59|55.89|56.62|55.92|56.44|55.74|110
1658093100000|2022-07-17 21:25:00|56.6|55.9|56.61|55.91|56.63|55.93|56.55|55.85|142
1658093400000|2022-07-17 21:30:00|56.6|55.9|56.6|55.9|56.61|55.91|56.55|55.85|94
1658093700000|2022-07-17 21:35:00|56.61|55.91|56.74|56.04|56.78|56.08|56.6|55.9|135
1658094000000|2022-07-17 21:40:00|56.75|56.05|56.73|56.03|56.9|56.2|56.71|56.01|141
1658094300000|2022-07-17 21:45:00|56.72|56.02|56.5|55.8|56.73|56.03|56.49|55.79|150
1658094600000|2022-07-17 21:50:00|56.49|55.79|56.52|55.82|56.53|55.83|56.47|55.77|122
1658094900000|2022-07-17 21:55:00|56.51|55.81|56.54|55.84|56.62|55.92|56.51|55.81|112
1658095200000|2022-07-17 22:00:00|56.55|55.85|56.53|55.83|56.75|56.05|56.5|55.8|225
1658095500000|2022-07-17 22:05:00|56.54|55.84|56.76|56.06|56.8|56.1|56.54|55.84|169
1658095800000|2022-07-17 22:10:00|56.77|56.07|56.63|55.93|56.8|56.1|56.61|55.91|119
1658096100000|2022-07-17 22:15:00|56.62|55.92|56.36|55.66|56.67|55.97|56.28|55.58|223
1658096400000|2022-07-17 22:20:00|56.35|55.65|56.53|55.83|56.54|55.84|56.35|55.65|167
1658096700000|2022-07-17 22:25:00|56.52|55.82|56.73|56.03|56.79|56.09|56.51|55.81|81
1658097000000|2022-07-17 22:30:00|56.74|56.04|57.18|56.48|57.19|56.49|56.59|55.89|231
1658097300000|2022-07-17 22:35:00|57.17|56.47|57.31|56.61|57.36|56.66|57.14|56.44|284
1658097600000|2022-07-17 22:40:00|57.3|56.6|57.16|56.46|57.35|56.65|57.08|56.38|261
1658097900000|2022-07-17 22:45:00|57.15|56.45|57.25|56.55|57.25|56.55|57.06|56.36|178
1658098200000|2022-07-17 22:50:00|57.26|56.56|57.16|56.46|57.29|56.59|57.11|56.41|195
1658098500000|2022-07-17 22:55:00|57.14|56.44|57.11|56.41|57.17|56.47|57.02|56.32|167
1658098800000|2022-07-17 23:00:00|57.12|56.42|56.86|56.16|57.15|56.45|56.86|56.16|195
1658099100000|2022-07-17 23:05:00|56.87|56.17|56.93|56.23|56.99|56.29|56.87|56.17|121
1658099400000|2022-07-17 23:10:00|56.92|56.22|56.93|56.23|56.97|56.27|56.89|56.19|147
1658099700000|2022-07-17 23:15:00|56.94|56.24|56.82|56.12|56.98|56.28|56.8|56.1|182
1658100000000|2022-07-17 23:20:00|56.81|56.11|56.82|56.12|56.82|56.12|56.74|56.04|134
1658100300000|2022-07-17 23:25:00|56.81|56.11|56.41|55.71|56.81|56.11|56.38|55.68|256
1658100600000|2022-07-17 23:30:00|56.4|55.7|56.51|55.81|56.61|55.91|56.39|55.69|206
1658100900000|2022-07-17 23:35:00|56.5|55.8|56.45|55.75|56.5|55.8|56.29|55.59|232
1658101200000|2022-07-17 23:40:00|56.46|55.76|56.48|55.78|56.53|55.83|56.44|55.74|151
1658101500000|2022-07-17 23:45:00|56.47|55.77|56.52|55.82|56.53|55.83|56.44|55.74|101
1658101800000|2022-07-17 23:50:00|56.51|55.81|56|55.3|56.51|55.81|55.98|55.28|190
1658102100000|2022-07-17 23:55:00|55.99|55.29|56.09|55.39|56.09|55.39|55.87|55.17|188
1658102400000|2022-07-18 00:00:00|56.08|55.38|55.95|55.25|56.12|55.42|55.59|54.89|296
1658102700000|2022-07-18 00:05:00|55.96|55.26|56.23|55.53|56.24|55.54|55.93|55.23|234
1658103000000|2022-07-18 00:10:00|56.24|55.54|56.56|55.86|56.56|55.86|56.23|55.53|235
1658103300000|2022-07-18 00:15:00|56.55|55.85|56.16|55.46|56.57|55.87|56.12|55.42|223
1658103600000|2022-07-18 00:20:00|56.17|55.47|56.53|55.83|56.55|55.85|56.1|55.4|223
1658103900000|2022-07-18 00:25:00|56.54|55.84|56.57|55.87|57.06|56.36|56.54|55.84|298
1658104200000|2022-07-18 00:30:00|56.56|55.86|56.65|55.95|56.75|56.05|56.44|55.74|205
1658104500000|2022-07-18 00:35:00|56.64|55.94|56.33|55.63|56.65|55.95|56.3|55.6|251
1658104800000|2022-07-18 00:40:00|56.34|55.64|56.25|55.55|56.35|55.65|56.21|55.51|145
1658105100000|2022-07-18 00:45:00|56.24|55.54|56.18|55.48|56.33|55.63|56.13|55.43|210
1658105400000|2022-07-18 00:50:00|56.17|55.47|56.28|55.58|56.28|55.58|56.17|55.47|159
1658105700000|2022-07-18 00:55:00|56.27|55.57|56.4|55.7|56.41|55.71|56.25|55.55|99
1658106000000|2022-07-18 01:00:00|56.41|55.71|56.56|55.86|56.6|55.9|56.41|55.71|177
1658106300000|2022-07-18 01:05:00|56.55|55.85|56.87|56.17|56.88|56.18|56.52|55.82|169
1658106600000|2022-07-18 01:10:00|56.86|56.16|56.96|56.26|57.09|56.39|56.81|56.11|280
1658106900000|2022-07-18 01:15:00|56.97|56.27|56.96|56.26|57.08|56.38|56.93|56.23|253
1658107200000|2022-07-18 01:20:00|56.95|56.25|56.91|56.21|56.99|56.29|56.87|56.17|202
1658107500000|2022-07-18 01:25:00|56.9|56.2|56.93|56.23|56.97|56.27|56.86|56.16|134
1658107800000|2022-07-18 01:30:00|56.94|56.24|57.13|56.43|57.14|56.44|56.88|56.18|151
1658108100000|2022-07-18 01:35:00|57.14|56.44|57.09|56.39|57.22|56.52|57.08|56.38|196
1658108400000|2022-07-18 01:40:00|57.08|56.38|57.12|56.42|57.22|56.52|57.06|56.36|155
1658108700000|2022-07-18 01:45:00|57.11|56.41|57.58|56.88|57.64|56.94|57.11|56.41|202
1658109000000|2022-07-18 01:50:00|57.59|56.89|57.76|57.06|57.84|57.14|57.57|56.87|324
1658109300000|2022-07-18 01:55:00|57.75|57.05|57.63|56.93|57.84|57.14|57.59|56.89|241
1658109600000|2022-07-18 02:00:00|57.64|56.94|57.44|56.74|57.76|57.06|57.44|56.74|291
1658109900000|2022-07-18 02:05:00|57.43|56.73|57.54|56.84|57.57|56.87|57.43|56.73|156
1658110200000|2022-07-18 02:10:00|57.55|56.85|57.38|56.68|57.55|56.85|57.35|56.65|180
1658110500000|2022-07-18 02:15:00|57.39|56.69|57.52|56.82|57.53|56.83|57.38|56.68|169
1658110800000|2022-07-18 02:20:00|57.53|56.83|57.06|56.36|57.75|57.05|57.05|56.35|386
1658111100000|2022-07-18 02:25:00|57.07|56.37|57.66|56.96|57.71|57.01|57.05|56.35|378
1658111400000|2022-07-18 02:30:00|57.67|56.97|57.64|56.94|57.78|57.08|57.5|56.8|260
1658111700000|2022-07-18 02:35:00|57.63|56.93|57.69|56.99|57.71|57.01|57.6|56.9|236
1658112000000|2022-07-18 02:40:00|57.68|56.98|58.16|57.46|58.27|57.57|57.63|56.93|341
1658112300000|2022-07-18 02:45:00|58.15|57.45|58.03|57.33|58.25|57.55|57.97|57.27|348
1658112600000|2022-07-18 02:50:00|58.04|57.34|58.05|57.35|58.12|57.42|57.93|57.23|308
1658112900000|2022-07-18 02:55:00|58.06|57.36|58.02|57.32|58.26|57.56|57.92|57.22|331
1658113200000|2022-07-18 03:00:00|58.03|57.33|58.06|57.36|58.16|57.46|57.9|57.2|272
1658113500000|2022-07-18 03:05:00|58.07|57.37|58.03|57.33|58.15|57.45|57.98|57.28|245
1658113800000|2022-07-18 03:10:00|58.02|57.32|57.67|56.97|58.03|57.33|57.66|56.96|215
1658114100000|2022-07-18 03:15:00|57.65|56.95|57.76|57.06|57.81|57.11|57.65|56.95|198
1658114400000|2022-07-18 03:20:00|57.77|57.07|57.88|57.18|57.98|57.28|57.76|57.06|201
1658114700000|2022-07-18 03:25:00|57.87|57.17|58.05|57.35|58.1|57.4|57.85|57.15|235
1658115000000|2022-07-18 03:30:00|58.04|57.34|58.02|57.32|58.13|57.43|57.96|57.26|206
1658115300000|2022-07-18 03:35:00|58.01|57.31|57.9|57.2|58.11|57.41|57.9|57.2|179
1658115600000|2022-07-18 03:40:00|57.91|57.21|57.82|57.12|57.95|57.25|57.82|57.12|193
1658115900000|2022-07-18 03:45:00|57.81|57.11|57.72|57.02|57.87|57.17|57.7|57|171
1658116200000|2022-07-18 03:50:00|57.71|57.01|57.76|57.06|57.78|57.08|57.71|57.01|132
1658116500000|2022-07-18 03:55:00|57.77|57.07|57.73|57.03|57.82|57.12|57.71|57.01|96
1658116800000|2022-07-18 04:00:00|57.72|57.02|57.58|56.88|57.77|57.07|57.58|56.88|177
1658117100000|2022-07-18 04:05:00|57.59|56.89|57.73|57.03|57.77|57.07|57.58|56.88|130
1658117400000|2022-07-18 04:10:00|57.74|57.04|57.73|57.03|57.79|57.09|57.61|56.91|161
1658117700000|2022-07-18 04:15:00|57.72|57.02|57.65|56.95|57.77|57.07|57.61|56.91|155
1658118000000|2022-07-18 04:20:00|57.64|56.94|57.52|56.82|57.68|56.98|57.49|56.79|176
1658118300000|2022-07-18 04:25:00|57.53|56.83|57.8|57.1|57.87|57.17|57.53|56.83|261
1658118600000|2022-07-18 04:30:00|57.79|57.09|57.69|56.99|57.8|57.1|57.68|56.98|155
1658118900000|2022-07-18 04:35:00|57.68|56.98|57.72|57.02|57.74|57.04|57.66|56.96|92
1658119200000|2022-07-18 04:40:00|57.71|57.01|57.7|57|57.73|57.03|57.6|56.9|95
1658119500000|2022-07-18 04:45:00|57.71|57.01|57.59|56.89|57.72|57.02|57.59|56.89|81
1658119800000|2022-07-18 04:50:00|57.58|56.88|57.58|56.88|57.62|56.92|57.56|56.86|90
1658120100000|2022-07-18 04:55:00|57.59|56.89|57.83|57.13|57.84|57.14|57.59|56.89|108
1658120400000|2022-07-18 05:00:00|57.84|57.14|58.1|57.4|58.24|57.54|57.82|57.12|249
1658120700000|2022-07-18 05:05:00|58.09|57.39|58.04|57.34|58.19|57.49|58.04|57.34|282
1658121000000|2022-07-18 05:10:00|58.05|57.35|58|57.3|58.1|57.4|57.93|57.23|216
1658121300000|2022-07-18 05:15:00|58.01|57.31|58.46|57.76|58.65|57.95|58|57.3|356
1658121600000|2022-07-18 05:20:00|58.45|57.75|58.29|57.59|58.46|57.76|58.26|57.56|236
1658121900000|2022-07-18 05:25:00|58.28|57.58|58.49|57.79|58.51|57.81|58.26|57.56|264
1658122200000|2022-07-18 05:30:00|58.5|57.8|58.7|58|58.7|58|58.42|57.72|283
1658122500000|2022-07-18 05:35:00|58.69|57.99|58.74|58.04|58.8|58.1|58.51|57.81|249
1658122800000|2022-07-18 05:40:00|58.75|58.05|58.73|58.03|58.84|58.14|58.56|57.86|374
1658123100000|2022-07-18 05:45:00|58.74|58.04|58.65|57.95|58.79|58.09|58.51|57.81|284
1658123400000|2022-07-18 05:50:00|58.66|57.96|58.77|58.07|58.8|58.1|58.64|57.94|208
1658123700000|2022-07-18 05:55:00|58.78|58.08|58.93|58.23|59.02|58.32|58.77|58.07|246
1658124000000|2022-07-18 06:00:00|58.94|58.24|58.68|57.98|58.96|58.26|58.58|57.88|267
1658124300000|2022-07-18 06:05:00|58.69|57.99|58.6|57.9|58.71|58.01|58.5|57.8|178
1658124600000|2022-07-18 06:10:00|58.59|57.89|58.48|57.78|58.6|57.9|58.44|57.74|210
1658124900000|2022-07-18 06:15:00|58.47|57.77|58.58|57.88|58.6|57.9|58.44|57.74|197
1658125200000|2022-07-18 06:20:00|58.59|57.89|58.77|58.07|58.77|58.07|58.56|57.86|218
1658125500000|2022-07-18 06:25:00|58.76|58.06|58.47|57.77|58.78|58.08|58.47|57.77|271
1658125800000|2022-07-18 06:30:00|58.46|57.76|58.8|58.1|58.93|58.23|58.46|57.76|384
1658126100000|2022-07-18 06:35:00|58.81|58.11|59.05|58.35|59.2|58.5|58.81|58.11|350
1658126400000|2022-07-18 06:40:00|59.04|58.34|58.75|58.05|59.07|58.37|58.73|58.03|283
1658126700000|2022-07-18 06:45:00|58.76|58.06|58.9|58.2|58.99|58.29|58.75|58.05|273
1658127000000|2022-07-18 06:50:00|58.91|58.21|58.92|58.22|58.96|58.26|58.77|58.07|259
1658127300000|2022-07-18 06:55:00|58.93|58.23|58.76|58.06|58.94|58.24|58.71|58.01|274
1658127600000|2022-07-18 07:00:00|58.75|58.05|58.82|58.12|58.84|58.14|58.7|58|207
1658127900000|2022-07-18 07:05:00|58.83|58.13|58.89|58.19|58.96|58.26|58.8|58.1|243
1658128200000|2022-07-18 07:10:00|58.9|58.2|58.7|58|59.03|58.33|58.65|57.95|264
1658128500000|2022-07-18 07:15:00|58.71|58.01|58.51|57.81|58.71|58.01|58.47|57.77|215
1658128800000|2022-07-18 07:20:00|58.52|57.82|58.42|57.72|58.53|57.83|58.26|57.56|265
1658129100000|2022-07-18 07:25:00|58.43|57.73|58.51|57.81|58.53|57.83|58.4|57.7|201
1658129400000|2022-07-18 07:30:00|58.52|57.82|58.49|57.79|58.53|57.83|58.38|57.68|193
1658129700000|2022-07-18 07:35:00|58.5|57.8|58.46|57.76|58.54|57.84|58.41|57.71|207
1658130000000|2022-07-18 07:40:00|58.47|57.77|58.5|57.8|58.52|57.82|58.46|57.76|138
1658130300000|2022-07-18 07:45:00|58.51|57.81|58.43|57.73|58.54|57.84|58.38|57.68|218
1658130600000|2022-07-18 07:50:00|58.44|57.74|58.37|57.67|58.48|57.78|58.33|57.63|249
1658130900000|2022-07-18 07:55:00|58.36|57.66|58.27|57.57|58.44|57.74|58.26|57.56|207
1658131200000|2022-07-18 08:00:00|58.26|57.56|58.37|57.67|58.42|57.72|58.15|57.45|306
1658131500000|2022-07-18 08:05:00|58.36|57.66|58.46|57.76|58.6|57.9|58.36|57.66|354
1658131800000|2022-07-18 08:10:00|58.48|57.78|58.39|57.69|58.48|57.78|58.29|57.59|230
1658132100000|2022-07-18 08:15:00|58.38|57.68|58.34|57.64|58.39|57.69|58.18|57.48|225
1658132400000|2022-07-18 08:20:00|58.35|57.65|58.02|57.32|58.42|57.72|58.02|57.32|286
1658132700000|2022-07-18 08:25:00|58|57.3|57.82|57.12|58.05|57.35|57.82|57.12|193
1658133000000|2022-07-18 08:30:00|57.83|57.13|57.87|57.17|57.91|57.21|57.76|57.06|234
1658133300000|2022-07-18 08:35:00|57.86|57.16|57.64|56.94|57.87|57.17|57.63|56.93|229
1658133600000|2022-07-18 08:40:00|57.65|56.95|57.79|57.09|57.8|57.1|57.65|56.95|186
1658133900000|2022-07-18 08:45:00|57.8|57.1|57.79|57.09|57.86|57.16|57.76|57.06|188
1658134200000|2022-07-18 08:50:00|57.8|57.1|57.84|57.14|57.86|57.16|57.72|57.02|165
1658134500000|2022-07-18 08:55:00|57.85|57.15|57.82|57.12|57.87|57.17|57.8|57.1|181
1658134800000|2022-07-18 09:00:00|57.81|57.11|58|57.3|58.04|57.34|57.81|57.11|240
1658135100000|2022-07-18 09:05:00|58.01|57.31|57.98|57.28|58.02|57.32|57.86|57.16|215
1658135400000|2022-07-18 09:10:00|57.99|57.29|58.01|57.31|58.03|57.33|57.94|57.24|137
1658135700000|2022-07-18 09:15:00|58.02|57.32|58|57.3|58.16|57.46|58|57.3|169
1658136000000|2022-07-18 09:20:00|58.01|57.31|58.18|57.48|58.28|57.58|58|57.3|219
1658136300000|2022-07-18 09:25:00|58.17|57.47|58.35|57.65|58.35|57.65|58.15|57.45|177
1658136600000|2022-07-18 09:30:00|58.34|57.64|58.26|57.56|58.43|57.73|58.23|57.53|203
1658136900000|2022-07-18 09:35:00|58.25|57.55|58.32|57.62|58.38|57.68|58.25|57.55|181
1658137200000|2022-07-18 09:40:00|58.33|57.63|58.51|57.81|58.51|57.81|58.32|57.62|185
1658137500000|2022-07-18 09:45:00|58.52|57.82|58.55|57.85|58.58|57.88|58.51|57.81|161
1658137800000|2022-07-18 09:50:00|58.56|57.86|58.59|57.89|58.6|57.9|58.53|57.83|105
1658138100000|2022-07-18 09:55:00|58.6|57.9|58.57|57.87|58.62|57.92|58.54|57.84|151
1658138400000|2022-07-18 10:00:00|58.56|57.86|58.28|57.58|58.57|57.87|58.27|57.57|237
1658138700000|2022-07-18 10:05:00|58.29|57.59|58.41|57.71|58.46|57.76|58.21|57.51|194
1658139000000|2022-07-18 10:10:00|58.4|57.7|58.37|57.67|58.42|57.72|58.32|57.62|93
1658139300000|2022-07-18 10:15:00|58.38|57.68|58.47|57.77|58.49|57.79|58.34|57.64|197
1658139600000|2022-07-18 10:20:00|58.48|57.78|58.57|57.87|58.58|57.88|58.46|57.76|170
1658139900000|2022-07-18 10:25:00|58.52|57.82|58.8|58.1|58.8|58.1|58.43|57.73|287
1658140200000|2022-07-18 10:30:00|58.81|58.11|58.55|57.85|58.89|58.19|58.48|57.78|337
1658140500000|2022-07-18 10:35:00|58.57|57.87|58.42|57.72|58.58|57.88|58.31|57.61|222
1658140800000|2022-07-18 10:40:00|58.43|57.73|58.65|57.95|58.71|58.01|58.4|57.7|252
1658141100000|2022-07-18 10:45:00|58.64|57.94|58.54|57.84|58.64|57.94|58.49|57.79|214
1658141400000|2022-07-18 10:50:00|58.53|57.83|58.43|57.73|58.55|57.85|58.36|57.66|187
1658141700000|2022-07-18 10:55:00|58.44|57.74|58.47|57.77|58.5|57.8|58.4|57.7|213
1658142000000|2022-07-18 11:00:00|58.46|57.76|58.51|57.81|58.57|57.87|58.4|57.7|168
1658142300000|2022-07-18 11:05:00|58.52|57.82|58.49|57.79|58.52|57.82|58.43|57.73|219
1658142600000|2022-07-18 11:10:00|58.5|57.8|58.58|57.88|58.61|57.91|58.49|57.79|118
1658142900000|2022-07-18 11:15:00|58.57|57.87|58.47|57.77|58.7|58|58.41|57.71|300
1658143200000|2022-07-18 11:20:00|58.46|57.76|58.6|57.9|58.66|57.96|58.43|57.73|173
1658143500000|2022-07-18 11:25:00|58.61|57.91|58.63|57.93|58.71|58.01|58.61|57.91|189
1658143800000|2022-07-18 11:30:00|58.62|57.92|58.69|57.99|58.76|58.06|58.58|57.88|250
1658144100000|2022-07-18 11:35:00|58.7|58|58.23|57.53|58.7|58|58.15|57.45|309
1658144400000|2022-07-18 11:40:00|58.22|57.52|58.25|57.55|58.26|57.56|58.09|57.39|243
1658144700000|2022-07-18 11:45:00|58.24|57.54|57.93|57.23|58.25|57.55|57.88|57.18|317
1658145000000|2022-07-18 11:50:00|57.92|57.22|58.2|57.5|58.22|57.52|57.91|57.21|241
1658145300000|2022-07-18 11:55:00|58.21|57.51|58.21|57.51|58.3|57.6|58.17|57.47|175
1658145600000|2022-07-18 12:00:00|58.22|57.52|58.17|57.47|58.33|57.63|58.11|57.41|206
1658145900000|2022-07-18 12:05:00|58.16|57.46|57.93|57.23|58.16|57.46|57.91|57.21|251
1658146200000|2022-07-18 12:10:00|57.92|57.22|58.09|57.39|58.09|57.39|57.9|57.2|185
1658146500000|2022-07-18 12:15:00|58.08|57.38|57.88|57.18|58.11|57.41|57.83|57.13|245
1658146800000|2022-07-18 12:20:00|57.87|57.17|57.58|56.88|57.89|57.19|57.48|56.78|261
1658147100000|2022-07-18 12:25:00|57.59|56.89|57.83|57.13|57.84|57.14|57.57|56.87|247
1658147400000|2022-07-18 12:30:00|57.82|57.12|58.06|57.36|58.1|57.4|57.75|57.05|246
1658147700000|2022-07-18 12:35:00|58.05|57.35|58.3|57.6|58.32|57.62|57.99|57.29|216
1658148000000|2022-07-18 12:40:00|58.29|57.59|58.29|57.59|58.34|57.64|58.13|57.43|190
1658148300000|2022-07-18 12:45:00|58.28|57.58|58.22|57.52|58.37|57.67|58.19|57.49|218
1658148600000|2022-07-18 12:50:00|58.21|57.51|58.26|57.56|58.27|57.57|58.19|57.49|132
1658148900000|2022-07-18 12:55:00|58.27|57.57|58.66|57.96|58.67|57.97|58.27|57.57|299
1658149200000|2022-07-18 13:00:00|58.67|57.97|58.46|57.76|58.68|57.98|58.46|57.76|211
1658149500000|2022-07-18 13:05:00|58.47|57.77|58.47|57.77|58.53|57.83|58.38|57.68|176
1658149800000|2022-07-18 13:10:00|58.46|57.76|58.62|57.92|58.64|57.94|58.42|57.72|191
1658150100000|2022-07-18 13:15:00|58.63|57.93|58.61|57.91|58.7|58|58.58|57.88|165
1658150400000|2022-07-18 13:20:00|58.62|57.92|58.58|57.88|58.66|57.96|58.56|57.86|110
1658150700000|2022-07-18 13:25:00|58.59|57.89|58.61|57.91|58.65|57.95|58.55|57.85|135
1658151000000|2022-07-18 13:30:00|58.62|57.92|58.66|57.96|58.83|58.13|58.42|57.72|327
1658151300000|2022-07-18 13:35:00|58.65|57.95|58.5|57.8|58.65|57.95|58.39|57.69|294
1658151600000|2022-07-18 13:40:00|58.49|57.79|58.4|57.7|58.5|57.8|58.2|57.5|286
1658151900000|2022-07-18 13:45:00|58.39|57.69|58.59|57.89|58.63|57.93|58.39|57.69|263
1658152200000|2022-07-18 13:50:00|58.6|57.9|58.51|57.81|58.62|57.92|58.46|57.76|217
1658152500000|2022-07-18 13:55:00|58.5|57.8|58.41|57.71|58.58|57.88|58.39|57.69|154
1658152800000|2022-07-18 14:00:00|58.42|57.72|58.41|57.71|58.54|57.84|58.31|57.61|304
1658153100000|2022-07-18 14:05:00|58.4|57.7|58.26|57.56|58.42|57.72|58.26|57.56|294
1658153400000|2022-07-18 14:10:00|58.25|57.55|58.21|57.51|58.29|57.59|58.06|57.36|273
1658153700000|2022-07-18 14:15:00|58.22|57.52|58.2|57.5|58.37|57.67|58.19|57.49|260
1658154000000|2022-07-18 14:20:00|58.19|57.49|58.19|57.49|58.26|57.56|58.14|57.44|150
1658154300000|2022-07-18 14:25:00|58.18|57.48|58.17|57.47|58.2|57.5|58.06|57.36|189
1658154600000|2022-07-18 14:30:00|58.18|57.48|58.45|57.75|58.48|57.78|58.17|57.47|285
1658154900000|2022-07-18 14:35:00|58.44|57.74|58.32|57.62|58.45|57.75|58.26|57.56|155
1658155200000|2022-07-18 14:40:00|58.33|57.63|58.39|57.69|58.42|57.72|58.31|57.61|188
1658155500000|2022-07-18 14:45:00|58.4|57.7|58.22|57.52|58.43|57.73|58.21|57.51|213
1658155800000|2022-07-18 14:50:00|58.21|57.51|58.34|57.64|58.35|57.65|58.21|57.51|160
1658156100000|2022-07-18 14:55:00|58.33|57.63|58.55|57.85|58.59|57.89|58.33|57.63|263
1658156400000|2022-07-18 15:00:00|58.56|57.86|58.57|57.87|58.59|57.89|58.45|57.75|171
1658156700000|2022-07-18 15:05:00|58.58|57.88|58.35|57.65|58.58|57.88|58.33|57.63|199
1658157000000|2022-07-18 15:10:00|58.34|57.64|58.4|57.7|58.48|57.78|58.33|57.63|151
1658157300000|2022-07-18 15:15:00|58.41|57.71|58.46|57.76|58.48|57.78|58.32|57.62|219
1658157600000|2022-07-18 15:20:00|58.47|57.77|58.49|57.79|58.54|57.84|58.4|57.7|207
1658157900000|2022-07-18 15:25:00|58.48|57.78|58.35|57.65|58.51|57.81|58.31|57.61|166
1658158200000|2022-07-18 15:30:00|58.34|57.64|58.39|57.69|58.4|57.7|58.29|57.59|191
1658158500000|2022-07-18 15:35:00|58.38|57.68|58.78|58.08|58.79|58.09|58.38|57.68|199
1658158800000|2022-07-18 15:40:00|58.79|58.09|58.79|58.09|58.89|58.19|58.63|57.93|296
1658159100000|2022-07-18 15:45:00|58.78|58.08|58.75|58.05|58.79|58.09|58.53|57.83|293
1658159400000|2022-07-18 15:50:00|58.74|58.04|58.88|58.18|58.89|58.19|58.73|58.03|196
1658159700000|2022-07-18 15:55:00|58.89|58.19|59.34|58.64|59.63|58.93|58.86|58.16|521
1658160000000|2022-07-18 16:00:00|59.35|58.65|59.14|58.44|59.49|58.79|59.13|58.43|443
1658160300000|2022-07-18 16:05:00|59.15|58.45|58.51|57.81|59.17|58.47|58.48|57.78|355
1658160600000|2022-07-18 16:10:00|58.5|57.8|58.81|58.11|58.82|58.12|58.46|57.76|373
1658160900000|2022-07-18 16:15:00|58.82|58.12|58.78|58.08|58.86|58.16|58.7|58|253
1658161200000|2022-07-18 16:20:00|58.79|58.09|58.52|57.82|58.79|58.09|58.51|57.81|278
1658161500000|2022-07-18 16:25:00|58.51|57.81|58.55|57.85|58.62|57.92|58.42|57.72|246
1658161800000|2022-07-18 16:30:00|58.56|57.86|58.62|57.92|58.72|58.02|58.53|57.83|171
1658162100000|2022-07-18 16:35:00|58.63|57.93|58.47|57.77|58.64|57.94|58.37|57.67|275
1658162400000|2022-07-18 16:40:00|58.46|57.76|58.07|57.37|58.47|57.77|58.01|57.31|254
1658162700000|2022-07-18 16:45:00|58.06|57.36|58.3|57.6|58.32|57.62|58.04|57.34|278
1658163000000|2022-07-18 16:50:00|58.31|57.61|58.16|57.46|58.31|57.61|58.16|57.46|164
1658163300000|2022-07-18 16:55:00|58.17|57.47|58.1|57.4|58.18|57.48|58.08|57.38|234
1658163600000|2022-07-18 17:00:00|58.11|57.41|58.07|57.37|58.14|57.44|58.03|57.33|163
1658163900000|2022-07-18 17:05:00|58.06|57.36|57.79|57.09|58.09|57.39|57.67|56.97|276
1658164200000|2022-07-18 17:10:00|57.77|57.07|57.74|57.04|57.8|57.1|57.7|57|178
1658164500000|2022-07-18 17:15:00|57.75|57.05|57.65|56.95|57.83|57.13|57.62|56.92|195
1658164800000|2022-07-18 17:20:00|57.64|56.94|57.49|56.79|57.69|56.99|57.38|56.68|231
1658165100000|2022-07-18 17:25:00|57.5|56.8|57.75|57.05|57.85|57.15|57.5|56.8|248
1658165400000|2022-07-18 17:30:00|57.76|57.06|57.53|56.83|57.84|57.14|57.5|56.8|280
1658165700000|2022-07-18 17:35:00|57.52|56.82|57.54|56.84|57.67|56.97|57.41|56.71|273
1658166000000|2022-07-18 17:40:00|57.53|56.83|57.41|56.71|57.57|56.87|57.33|56.63|241
1658166300000|2022-07-18 17:45:00|57.4|56.7|57.45|56.75|57.52|56.82|57.32|56.62|286
1658166600000|2022-07-18 17:50:00|57.44|56.74|57.5|56.8|57.6|56.9|57.41|56.71|265
1658166900000|2022-07-18 17:55:00|57.51|56.81|57.1|56.4|57.51|56.81|56.93|56.23|385
1658167200000|2022-07-18 18:00:00|57.12|56.42|57.22|56.52|57.24|56.54|57.02|56.32|284
1658167500000|2022-07-18 18:05:00|57.21|56.51|57.26|56.56|57.32|56.62|57.17|56.47|220
1658167800000|2022-07-18 18:10:00|57.25|56.55|57.34|56.64|57.38|56.68|57.18|56.48|205
1658168100000|2022-07-18 18:15:00|57.33|56.63|57.47|56.77|57.51|56.81|57.31|56.61|155
1658168400000|2022-07-18 18:20:00|57.48|56.78|57.46|56.76|57.51|56.81|57.39|56.69|223
1658168700000|2022-07-18 18:25:00|57.45|56.75|57.33|56.63|57.46|56.76|57.22|56.52|197
1658169000000|2022-07-18 18:30:00|57.32|56.62|57.35|56.65|57.38|56.68|57.27|56.57|173
1658169300000|2022-07-18 18:35:00|57.36|56.66|57.49|56.79|57.5|56.8|57.34|56.64|143
1658169600000|2022-07-18 18:40:00|57.5|56.8|57.29|56.59|57.5|56.8|57.28|56.58|165
1658169900000|2022-07-18 18:45:00|57.28|56.58|57.24|56.54|57.34|56.64|57.21|56.51|178
1658170200000|2022-07-18 18:50:00|57.25|56.55|57.17|56.47|57.27|56.57|57.08|56.38|191
1658170500000|2022-07-18 18:55:00|57.16|56.46|57.02|56.32|57.17|56.47|56.96|56.26|163
1658170800000|2022-07-18 19:00:00|57.01|56.31|56.92|56.22|57.16|56.46|56.92|56.22|246
1658171100000|2022-07-18 19:05:00|56.93|56.23|56.97|56.27|57.07|56.37|56.92|56.22|183
1658171400000|2022-07-18 19:10:00|56.98|56.28|56.52|55.82|56.98|56.28|56.35|55.65|357
1658171700000|2022-07-18 19:15:00|56.53|55.83|57.05|56.35|57.07|56.37|56.51|55.81|332
1658172000000|2022-07-18 19:20:00|57.04|56.34|56.91|56.21|57.14|56.44|56.9|56.2|187
1658172300000|2022-07-18 19:25:00|56.92|56.22|57.05|56.35|57.21|56.51|56.88|56.18|285
1658172600000|2022-07-18 19:30:00|57.04|56.34|56.92|56.22|57.1|56.4|56.92|56.22|179
1658172900000|2022-07-18 19:35:00|56.93|56.23|56.75|56.05|57.02|56.32|56.73|56.03|191
1658173200000|2022-07-18 19:40:00|56.76|56.06|56.75|56.05|56.87|56.17|56.74|56.04|177
1658173500000|2022-07-18 19:45:00|56.74|56.04|56.46|55.76|56.76|56.06|56.33|55.63|248
1658173800000|2022-07-18 19:50:00|56.45|55.75|56.88|56.18|56.91|56.21|56.45|55.75|294
1658174100000|2022-07-18 19:55:00|56.87|56.17|56.89|56.19|56.97|56.27|56.74|56.04|215
1658174400000|2022-07-18 20:00:00|56.9|56.2|56.75|56.05|56.95|56.25|56.71|56.01|195
1658174700000|2022-07-18 20:05:00|56.76|56.06|56.86|56.16|56.94|56.24|56.74|56.04|161
1658175000000|2022-07-18 20:10:00|56.87|56.17|56.87|56.17|56.92|56.22|56.86|56.16|125
1658175300000|2022-07-18 20:15:00|56.86|56.16|56.92|56.22|56.92|56.22|56.8|56.1|98
1658175600000|2022-07-18 20:20:00|56.91|56.21|57|56.3|57.07|56.37|56.91|56.21|145
1658175900000|2022-07-18 20:25:00|56.99|56.29|57|56.3|57.03|56.33|56.93|56.23|118
1658176200000|2022-07-18 20:30:00|57.01|56.31|57.19|56.49|57.19|56.49|56.99|56.29|164
1658176500000|2022-07-18 20:35:00|57.18|56.48|56.91|56.21|57.2|56.5|56.76|56.06|252
1658176800000|2022-07-18 20:40:00|56.92|56.22|56.92|56.22|56.96|56.26|56.73|56.03|214
1658177100000|2022-07-18 20:45:00|56.91|56.21|56.92|56.22|56.96|56.26|56.85|56.15|158
1658177400000|2022-07-18 20:50:00|56.93|56.23|56.99|56.29|57.01|56.31|56.88|56.18|108
1658177700000|2022-07-18 20:55:00|56.98|56.28|56.86|56.16|57|56.3|56.82|56.12|143
1658178000000|2022-07-18 21:00:00|56.85|56.15|56.84|56.14|56.91|56.21|56.83|56.13|101
1658178300000|2022-07-18 21:05:00|56.83|56.13|57|56.3|57|56.3|56.78|56.08|118
1658178600000|2022-07-18 21:10:00|56.98|56.28|57.1|56.4|57.2|56.5|56.98|56.28|230
1658178900000|2022-07-18 21:15:00|57.11|56.41|57.27|56.57|57.28|56.58|57.08|56.38|89
1658179200000|2022-07-18 21:20:00|57.26|56.56|57.29|56.59|57.31|56.61|57.26|56.56|145
1658179500000|2022-07-18 21:25:00|57.3|56.6|57.41|56.71|57.45|56.75|57.26|56.56|115
1658179800000|2022-07-18 21:30:00|57.42|56.72|57.33|56.63|57.42|56.72|57.33|56.63|80
1658180100000|2022-07-18 21:35:00|57.34|56.64|57.36|56.66|57.37|56.67|57.27|56.57|81
1658180400000|2022-07-18 21:40:00|57.37|56.67|57.42|56.72|57.44|56.74|57.36|56.66|148
1658180700000|2022-07-18 21:45:00|57.41|56.71|57.26|56.56|57.42|56.72|57.24|56.54|164
1658181000000|2022-07-18 21:50:00|57.27|56.57|57.2|56.5|57.27|56.57|57.19|56.49|64
1658181300000|2022-07-18 21:55:00|57.19|56.49|57.26|56.56|57.29|56.59|57.17|56.47|100
1658181600000|2022-07-18 22:00:00|57.25|56.55|57.29|56.59|57.3|56.6|57.19|56.49|113
1658181900000|2022-07-18 22:05:00|57.3|56.6|57.18|56.48|57.3|56.6|57.15|56.45|131
1658182200000|2022-07-18 22:10:00|57.19|56.49|57.56|56.86|57.6|56.9|57.19|56.49|238
1658182500000|2022-07-18 22:15:00|57.57|56.87|57.3|56.6|57.58|56.88|57.19|56.49|279
1658182800000|2022-07-18 22:20:00|57.31|56.61|57.24|56.54|57.32|56.62|57.13|56.43|226
1658183100000|2022-07-18 22:25:00|57.23|56.53|57.26|56.56|57.36|56.66|57.2|56.5|203
1658183400000|2022-07-18 22:30:00|57.25|56.55|57.31|56.61|57.34|56.64|57.13|56.43|212
1658183700000|2022-07-18 22:35:00|57.32|56.62|57.59|56.89|57.63|56.93|57.28|56.58|283
1658184000000|2022-07-18 22:40:00|57.6|56.9|57.69|56.99|57.69|56.99|57.52|56.82|189
1658184300000|2022-07-18 22:45:00|57.68|56.98|57.81|57.11|57.83|57.13|57.63|56.93|181
1658184600000|2022-07-18 22:50:00|57.82|57.12|58.23|57.53|58.24|57.54|57.81|57.11|280
1658184900000|2022-07-18 22:55:00|58.21|57.51|58.1|57.4|58.23|57.53|58.02|57.32|261
1658185200000|2022-07-18 23:00:00|58.11|57.41|57.99|57.29|58.11|57.41|57.85|57.15|297
1658185500000|2022-07-18 23:05:00|57.98|57.28|58.43|57.73|58.45|57.75|57.95|57.25|327
1658185800000|2022-07-18 23:10:00|58.4|57.7|58.58|57.88|58.81|58.11|58.34|57.64|406
1658186100000|2022-07-18 23:15:00|58.59|57.89|58.53|57.83|58.75|58.05|58.51|57.81|348
1658186400000|2022-07-18 23:20:00|58.52|57.82|58.7|58|58.78|58.08|58.52|57.82|402
1658186700000|2022-07-18 23:25:00|58.71|58.01|58.51|57.81|58.79|58.09|58.48|57.78|327
1658187000000|2022-07-18 23:30:00|58.5|57.8|58.42|57.72|58.68|57.98|58.38|57.68|306
1658187300000|2022-07-18 23:35:00|58.43|57.73|58.73|58.03|58.74|58.04|58.42|57.72|265
1658187600000|2022-07-18 23:40:00|58.74|58.04|58.79|58.09|58.79|58.09|58.58|57.88|306
1658187900000|2022-07-18 23:45:00|58.78|58.08|58.6|57.9|58.85|58.15|58.56|57.86|283
1658188200000|2022-07-18 23:50:00|58.61|57.91|58.86|58.16|58.93|58.23|58.56|57.86|355
1658188500000|2022-07-18 23:55:00|58.87|58.17|58.96|58.26|59.23|58.53|58.87|58.17|390
1658188800000|2022-07-19 00:00:00|58.95|58.25|58.72|58.02|59.04|58.34|58.42|57.72|443
1658189100000|2022-07-19 00:05:00|58.71|58.01|59.16|58.46|59.21|58.51|58.53|57.83|427
1658189400000|2022-07-19 00:10:00|59.15|58.45|59.5|58.8|59.93|59.23|59.14|58.44|582
1658189700000|2022-07-19 00:15:00|59.51|58.81|58.87|58.17|59.61|58.91|58.78|58.08|551
1658190000000|2022-07-19 00:20:00|58.86|58.16|58.46|57.76|58.87|58.17|58.44|57.74|478
1658190300000|2022-07-19 00:25:00|58.47|57.77|58.39|57.69|58.66|57.96|58.11|57.41|492
1658190600000|2022-07-19 00:30:00|58.38|57.68|57.93|57.23|58.56|57.86|57.89|57.19|410
1658190900000|2022-07-19 00:35:00|57.91|57.21|57.64|56.94|58.13|57.43|57.46|56.76|533
1658191200000|2022-07-19 00:40:00|57.65|56.95|57.7|57|57.9|57.2|57.63|56.93|415
1658191500000|2022-07-19 00:45:00|57.71|57.01|57.91|57.21|57.97|57.27|57.7|57|306
1658191800000|2022-07-19 00:50:00|57.9|57.2|58.11|57.41|58.27|57.57|57.88|57.18|280
1658192100000|2022-07-19 00:55:00|58.12|57.42|58.02|57.32|58.17|57.47|57.87|57.17|228
1658192400000|2022-07-19 01:00:00|58.01|57.31|58.18|57.48|58.25|57.55|57.95|57.25|313
1658192700000|2022-07-19 01:05:00|58.19|57.49|57.74|57.04|58.27|57.57|57.73|57.03|297
1658193000000|2022-07-19 01:10:00|57.75|57.05|57.63|56.93|57.82|57.12|57.42|56.72|402
1658193300000|2022-07-19 01:15:00|57.64|56.94|57.75|57.05|57.87|57.17|57.61|56.91|298
1658193600000|2022-07-19 01:20:00|57.76|57.06|57.64|56.94|57.82|57.12|57.59|56.89|321
1658193900000|2022-07-19 01:25:00|57.63|56.93|57.9|57.2|57.9|57.2|57.5|56.8|304
1658194200000|2022-07-19 01:30:00|57.91|57.21|57.69|56.99|57.95|57.25|57.69|56.99|335
1658194500000|2022-07-19 01:35:00|57.68|56.98|57.52|56.82|57.73|57.03|57.5|56.8|275
1658194800000|2022-07-19 01:40:00|57.51|56.81|57.26|56.56|57.56|56.86|57.25|56.55|278
1658195100000|2022-07-19 01:45:00|57.27|56.57|57.33|56.63|57.39|56.69|57.08|56.38|290
1658195400000|2022-07-19 01:50:00|57.32|56.62|57.34|56.64|57.38|56.68|57.22|56.52|242
1658195700000|2022-07-19 01:55:00|57.33|56.63|57.21|56.51|57.45|56.75|57.13|56.43|329
1658196000000|2022-07-19 02:00:00|57.2|56.5|57.12|56.42|57.28|56.58|57.04|56.34|314
1658196300000|2022-07-19 02:05:00|57.11|56.41|57.16|56.46|57.2|56.5|56.92|56.22|288
1658196600000|2022-07-19 02:10:00|57.17|56.47|56.97|56.27|57.2|56.5|56.96|56.26|299
1658196900000|2022-07-19 02:15:00|56.98|56.28|57.19|56.49|57.21|56.51|56.98|56.28|245
1658197200000|2022-07-19 02:20:00|57.2|56.5|57.21|56.51|57.29|56.59|57.12|56.42|233
1658197500000|2022-07-19 02:25:00|57.22|56.52|57.35|56.65|57.36|56.66|57.16|56.46|215
1658197800000|2022-07-19 02:30:00|57.34|56.64|57.27|56.57|57.36|56.66|57.23|56.53|223
1658198100000|2022-07-19 02:35:00|57.26|56.56|57.29|56.59|57.31|56.61|57.22|56.52|241
1658198400000|2022-07-19 02:40:00|57.28|56.58|57.27|56.57|57.36|56.66|57.24|56.54|194
1658198700000|2022-07-19 02:45:00|57.28|56.58|57.26|56.56|57.35|56.65|57.24|56.54|236
1658199000000|2022-07-19 02:50:00|57.27|56.57|57.18|56.48|57.31|56.61|57.17|56.47|149
1658199300000|2022-07-19 02:55:00|57.16|56.46|57.22|56.52|57.24|56.54|57.13|56.43|211
1658199600000|2022-07-19 03:00:00|57.21|56.51|57.06|56.36|57.23|56.53|56.98|56.28|238
1658199900000|2022-07-19 03:05:00|57.05|56.35|57.29|56.59|57.3|56.6|57.05|56.35|160
1658200200000|2022-07-19 03:10:00|57.28|56.58|57.35|56.65|57.37|56.67|57.25|56.55|148
1658200500000|2022-07-19 03:15:00|57.36|56.66|57.65|56.95|57.72|57.02|57.29|56.59|225
1658200800000|2022-07-19 03:20:00|57.64|56.94|57.74|57.04|57.81|57.11|57.58|56.88|208
1658201100000|2022-07-19 03:25:00|57.75|57.05|57.67|56.97|57.79|57.09|57.6|56.9|143
1658201400000|2022-07-19 03:30:00|57.68|56.98|57.77|57.07|57.8|57.1|57.65|56.95|186
1658201700000|2022-07-19 03:35:00|57.76|57.06|57.55|56.85|57.77|57.07|57.54|56.84|217
1658202000000|2022-07-19 03:40:00|57.56|56.86|57.4|56.7|57.56|56.86|57.4|56.7|179
1658202300000|2022-07-19 03:45:00|57.39|56.69|56.9|56.2|57.44|56.74|56.9|56.2|354
1658202600000|2022-07-19 03:50:00|56.89|56.19|56.75|56.05|57|56.3|56.61|55.91|345
1658202900000|2022-07-19 03:55:00|56.76|56.06|56.69|55.99|56.8|56.1|56.64|55.94|238
1658203200000|2022-07-19 04:00:00|56.68|55.98|56.39|55.69|56.74|56.04|56.39|55.69|333
1658203500000|2022-07-19 04:05:00|56.38|55.68|56.44|55.74|56.47|55.77|56.18|55.48|308
1658203800000|2022-07-19 04:10:00|56.45|55.75|56.38|55.68|56.49|55.79|56.35|55.65|312
1658204100000|2022-07-19 04:15:00|56.39|55.69|56.67|55.97|56.69|55.99|56.31|55.61|293
1658204400000|2022-07-19 04:20:00|56.66|55.96|56.79|56.09|56.83|56.13|56.65|55.95|229
1658204700000|2022-07-19 04:25:00|56.8|56.1|56.97|56.27|57.02|56.32|56.77|56.07|252
1658205000000|2022-07-19 04:30:00|56.96|56.26|56.97|56.27|57.01|56.31|56.78|56.08|257
1658205300000|2022-07-19 04:35:00|56.98|56.28|57.07|56.37|57.07|56.37|56.89|56.19|198
1658205600000|2022-07-19 04:40:00|57.06|56.36|57.06|56.36|57.1|56.4|57.04|56.34|154
1658205900000|2022-07-19 04:45:00|57.05|56.35|56.97|56.27|57.11|56.41|56.91|56.21|149
1658206200000|2022-07-19 04:50:00|56.96|56.26|56.94|56.24|57.03|56.33|56.89|56.19|176
1658206500000|2022-07-19 04:55:00|56.95|56.25|57.04|56.34|57.11|56.41|56.95|56.25|172
1658206800000|2022-07-19 05:00:00|57.03|56.33|57.04|56.34|57.05|56.35|56.95|56.25|134
1658207100000|2022-07-19 05:05:00|57.05|56.35|56.86|56.16|57.1|56.4|56.82|56.12|210
1658207400000|2022-07-19 05:10:00|56.85|56.15|57.2|56.5|57.21|56.51|56.84|56.14|177
1658207700000|2022-07-19 05:15:00|57.21|56.51|57.14|56.44|57.32|56.62|57.13|56.43|312
1658208000000|2022-07-19 05:20:00|57.13|56.43|57.23|56.53|57.31|56.61|57.11|56.41|239
1658208300000|2022-07-19 05:25:00|57.24|56.54|57.29|56.59|57.3|56.6|57.22|56.52|167
1658208600000|2022-07-19 05:30:00|57.3|56.6|57.33|56.63|57.37|56.67|57.23|56.53|203
1658208900000|2022-07-19 05:35:00|57.32|56.62|57.38|56.68|57.4|56.7|57.28|56.58|177
1658209200000|2022-07-19 05:40:00|57.37|56.67|57.35|56.65|57.41|56.71|57.32|56.62|139
1658209500000|2022-07-19 05:45:00|57.36|56.66|57.37|56.67|57.39|56.69|57.28|56.58|175
1658209800000|2022-07-19 05:50:00|57.36|56.66|57.42|56.72|57.42|56.72|57.29|56.59|110
1658210100000|2022-07-19 05:55:00|57.43|56.73|57.21|56.51|57.44|56.74|57.17|56.47|266
1658210400000|2022-07-19 06:00:00|57.2|56.5|57.15|56.45|57.27|56.57|57.14|56.44|144
1658210700000|2022-07-19 06:05:00|57.16|56.46|57.04|56.34|57.21|56.51|56.95|56.25|218
1658211000000|2022-07-19 06:10:00|57.03|56.33|57.05|56.35|57.09|56.39|56.93|56.23|153
1658211300000|2022-07-19 06:15:00|57.04|56.34|57.17|56.47|57.18|56.48|57.04|56.34|155
1658211600000|2022-07-19 06:20:00|57.18|56.48|57.38|56.68|57.4|56.7|57.18|56.48|164
1658211900000|2022-07-19 06:25:00|57.39|56.69|57.41|56.71|57.53|56.83|57.34|56.64|187
1658212200000|2022-07-19 06:30:00|57.4|56.7|57.4|56.7|57.49|56.79|57.31|56.61|244
1658212500000|2022-07-19 06:35:00|57.39|56.69|57.33|56.63|57.4|56.7|57.3|56.6|144
1658212800000|2022-07-19 06:40:00|57.34|56.64|56.71|56.01|57.34|56.64|56.7|56|323
1658213100000|2022-07-19 06:45:00|56.7|56|56.27|55.57|56.87|56.17|56.21|55.51|381
1658213400000|2022-07-19 06:50:00|56.28|55.58|56.68|55.98|56.71|56.01|56.26|55.56|302
1658213700000|2022-07-19 06:55:00|56.69|55.99|56.82|56.12|56.85|56.15|56.63|55.93|237
1658214000000|2022-07-19 07:00:00|56.83|56.13|57.01|56.31|57.06|56.36|56.77|56.07|239
1658214300000|2022-07-19 07:05:00|57|56.3|56.89|56.19|57.07|56.37|56.85|56.15|209
1658214600000|2022-07-19 07:10:00|56.9|56.2|57.07|56.37|57.13|56.43|56.88|56.18|200
1658214900000|2022-07-19 07:15:00|57.08|56.38|56.99|56.29|57.12|56.42|56.93|56.23|209
1658215200000|2022-07-19 07:20:00|57|56.3|56.96|56.26|57.04|56.34|56.93|56.23|159
1658215500000|2022-07-19 07:25:00|56.95|56.25|56.84|56.14|56.96|56.26|56.84|56.14|188
1658215800000|2022-07-19 07:30:00|56.85|56.15|56.6|55.9|56.85|56.15|56.54|55.84|276
1658216100000|2022-07-19 07:35:00|56.61|55.91|57.04|56.34|57.04|56.34|56.59|55.89|252
1658216400000|2022-07-19 07:40:00|57.03|56.33|56.62|55.92|57.04|56.34|56.61|55.91|233
1658216700000|2022-07-19 07:45:00|56.61|55.91|57|56.3|57.04|56.34|56.6|55.9|282
1658217000000|2022-07-19 07:50:00|57.01|56.31|56.82|56.12|57.02|56.32|56.79|56.09|245
1658217300000|2022-07-19 07:55:00|56.83|56.13|56.84|56.14|56.88|56.18|56.68|55.98|236
1658217600000|2022-07-19 08:00:00|56.83|56.13|56.75|56.05|56.9|56.2|56.66|55.96|245
1658217900000|2022-07-19 08:05:00|56.74|56.04|56.85|56.15|56.95|56.25|56.74|56.04|236
1658218200000|2022-07-19 08:10:00|56.86|56.16|57.11|56.41|57.12|56.42|56.83|56.13|253
1658218500000|2022-07-19 08:15:00|57.12|56.42|57.07|56.37|57.18|56.48|56.96|56.26|243
1658218800000|2022-07-19 08:20:00|57.08|56.38|56.99|56.29|57.1|56.4|56.98|56.28|206
1658219100000|2022-07-19 08:25:00|57|56.3|56.97|56.27|57.05|56.35|56.95|56.25|134
1658219400000|2022-07-19 08:30:00|56.96|56.26|57.09|56.39|57.19|56.49|56.96|56.26|223
1658219700000|2022-07-19 08:35:00|57.1|56.4|57.08|56.38|57.19|56.49|57.06|56.36|198
1658220000000|2022-07-19 08:40:00|57.09|56.39|57.18|56.48|57.26|56.56|57.07|56.37|178
1658220300000|2022-07-19 08:45:00|57.19|56.49|57.21|56.51|57.26|56.56|57.12|56.42|140
1658220600000|2022-07-19 08:50:00|57.2|56.5|57.24|56.54|57.33|56.63|57.2|56.5|147
1658220900000|2022-07-19 08:55:00|57.23|56.53|57.34|56.64|57.38|56.68|57.11|56.41|317
1658221200000|2022-07-19 09:00:00|57.33|56.63|57.28|56.58|57.37|56.67|57.25|56.55|212
1658221500000|2022-07-19 09:05:00|57.3|56.6|57.24|56.54|57.32|56.62|57.19|56.49|173
1658221800000|2022-07-19 09:10:00|57.23|56.53|57.15|56.45|57.3|56.6|57.14|56.44|172
1658222100000|2022-07-19 09:15:00|57.14|56.44|57.12|56.42|57.18|56.48|57.06|56.36|185
1658222400000|2022-07-19 09:20:00|57.11|56.41|57.24|56.54|57.33|56.63|57.08|56.38|237
1658222700000|2022-07-19 09:25:00|57.23|56.53|57.24|56.54|57.3|56.6|57.17|56.47|223
1658223000000|2022-07-19 09:30:00|57.23|56.53|57.24|56.54|57.27|56.57|57.17|56.47|244
1658223300000|2022-07-19 09:35:00|57.25|56.55|57.19|56.49|57.27|56.57|57.13|56.43|216
1658223600000|2022-07-19 09:40:00|57.18|56.48|57.06|56.36|57.19|56.49|57.05|56.35|170
1658223900000|2022-07-19 09:45:00|57.07|56.37|57.03|56.33|57.1|56.4|57.02|56.32|102
1658224200000|2022-07-19 09:50:00|57.01|56.31|57.15|56.45|57.2|56.5|56.95|56.25|182
1658224500000|2022-07-19 09:55:00|57.14|56.44|57.04|56.34|57.14|56.44|57.03|56.33|157
1658224800000|2022-07-19 10:00:00|57.03|56.33|56.94|56.24|57.05|56.35|56.92|56.22|198
1658225100000|2022-07-19 10:05:00|56.95|56.25|57.01|56.31|57.02|56.32|56.9|56.2|174
1658225400000|2022-07-19 10:10:00|57|56.3|57.01|56.31|57.03|56.33|56.93|56.23|142
1658225700000|2022-07-19 10:15:00|57|56.3|56.82|56.12|57.04|56.34|56.8|56.1|171
1658226000000|2022-07-19 10:20:00|56.83|56.13|56.9|56.2|57|56.3|56.81|56.11|166
1658226300000|2022-07-19 10:25:00|56.91|56.21|56.94|56.24|57.06|56.36|56.87|56.17|192
1658226600000|2022-07-19 10:30:00|56.95|56.25|56.95|56.25|57.02|56.32|56.92|56.22|107
1658226900000|2022-07-19 10:35:00|56.94|56.24|57.14|56.44|57.16|56.46|56.91|56.21|228
1658227200000|2022-07-19 10:40:00|57.13|56.43|57.41|56.71|57.43|56.73|57.12|56.42|271
1658227500000|2022-07-19 10:45:00|57.42|56.72|57.42|56.72|57.52|56.82|57.36|56.66|260
1658227800000|2022-07-19 10:50:00|57.43|56.73|57.2|56.5|57.47|56.77|57.15|56.45|206
1658228100000|2022-07-19 10:55:00|57.19|56.49|57.28|56.58|57.33|56.63|57.15|56.45|203
1658228400000|2022-07-19 11:00:00|57.27|56.57|57.29|56.59|57.33|56.63|57.21|56.51|188
1658228700000|2022-07-19 11:05:00|57.28|56.58|57.33|56.63|57.36|56.66|57.25|56.55|189
1658229000000|2022-07-19 11:10:00|57.34|56.64|57.59|56.89|57.6|56.9|57.33|56.63|169
1658229300000|2022-07-19 11:15:00|57.58|56.88|57.48|56.78|57.61|56.91|57.46|56.76|135
1658229600000|2022-07-19 11:20:00|57.49|56.79|57.56|56.86|57.58|56.88|57.4|56.7|152
1658229900000|2022-07-19 11:25:00|57.55|56.85|57.73|57.03|57.76|57.06|57.55|56.85|324
1658230200000|2022-07-19 11:30:00|57.74|57.04|57.62|56.92|57.76|57.06|57.6|56.9|162
1658230500000|2022-07-19 11:35:00|57.63|56.93|57.59|56.89|57.67|56.97|57.55|56.85|95
1658230800000|2022-07-19 11:40:00|57.58|56.88|57.28|56.58|57.6|56.9|57.14|56.44|227
1658231100000|2022-07-19 11:45:00|57.29|56.59|57.44|56.74|57.46|56.76|57.09|56.39|281
1658231400000|2022-07-19 11:50:00|57.43|56.73|57.5|56.8|57.65|56.95|57.42|56.72|269
1658231700000|2022-07-19 11:55:00|57.49|56.79|57.29|56.59|57.52|56.82|57.19|56.49|293
1658232000000|2022-07-19 12:00:00|57.28|56.58|57.41|56.71|57.46|56.76|57.28|56.58|168
1658232300000|2022-07-19 12:05:00|57.42|56.72|57.39|56.69|57.57|56.87|57.39|56.69|276
1658232600000|2022-07-19 12:10:00|57.4|56.7|57.39|56.69|57.44|56.74|57.31|56.61|218
1658232900000|2022-07-19 12:15:00|57.4|56.7|57.44|56.74|57.46|56.76|57.32|56.62|253
1658233200000|2022-07-19 12:20:00|57.43|56.73|57.34|56.64|57.44|56.74|57.3|56.6|150
1658233500000|2022-07-19 12:25:00|57.35|56.65|57.33|56.63|57.41|56.71|57.3|56.6|199
1658233800000|2022-07-19 12:30:00|57.32|56.62|57.47|56.77|57.56|56.86|57.29|56.59|302
1658234100000|2022-07-19 12:35:00|57.46|56.76|57.6|56.9|57.63|56.93|57.43|56.73|246
1658234400000|2022-07-19 12:40:00|57.59|56.89|57.66|56.96|57.66|56.96|57.47|56.77|170
1658234700000|2022-07-19 12:45:00|57.65|56.95|57.74|57.04|57.82|57.12|57.56|56.86|229
1658235000000|2022-07-19 12:50:00|57.73|57.03|57.89|57.19|57.89|57.19|57.68|56.98|202
1658235300000|2022-07-19 12:55:00|57.88|57.18|57.9|57.2|57.91|57.21|57.83|57.13|168
1658235600000|2022-07-19 13:00:00|57.91|57.21|57.77|57.07|58.01|57.31|57.7|57|227
1658235900000|2022-07-19 13:05:00|57.79|57.09|57.87|57.17|57.93|57.23|57.76|57.06|186
1658236200000|2022-07-19 13:10:00|57.86|57.16|57.82|57.12|57.94|57.24|57.77|57.07|243
1658236500000|2022-07-19 13:15:00|57.81|57.11|57.96|57.26|57.96|57.26|57.71|57.01|218
1658236800000|2022-07-19 13:20:00|57.97|57.27|58.15|57.45|58.24|57.54|57.97|57.27|327
1658237100000|2022-07-19 13:25:00|58.14|57.44|58.17|57.47|58.26|57.56|58.14|57.44|321
1658237400000|2022-07-19 13:30:00|58.18|57.48|58.17|57.47|58.35|57.65|58.06|57.36|413
1658237700000|2022-07-19 13:35:00|58.16|57.46|57.97|57.27|58.18|57.48|57.95|57.25|364
1658238000000|2022-07-19 13:40:00|57.98|57.28|57.79|57.09|58|57.3|57.72|57.02|325
1658238300000|2022-07-19 13:45:00|57.81|57.11|57.52|56.82|57.84|57.14|57.42|56.72|331
1658238600000|2022-07-19 13:50:00|57.53|56.83|57.62|56.92|57.62|56.92|57.5|56.8|275
1658238900000|2022-07-19 13:55:00|57.63|56.93|57.89|57.19|57.98|57.28|57.58|56.88|282
1658239200000|2022-07-19 14:00:00|57.9|57.2|57.66|56.96|57.9|57.2|57.65|56.95|257
1658239500000|2022-07-19 14:05:00|57.65|56.95|57.57|56.87|57.65|56.95|57.33|56.63|299
1658239800000|2022-07-19 14:10:00|57.56|56.86|57.46|56.76|57.6|56.9|57.34|56.64|272
1658240100000|2022-07-19 14:15:00|57.45|56.75|57.27|56.57|57.48|56.78|57.27|56.57|275
1658240400000|2022-07-19 14:20:00|57.28|56.58|57.43|56.73|57.47|56.77|57.25|56.55|228
1658240700000|2022-07-19 14:25:00|57.42|56.72|57.6|56.9|57.63|56.93|57.42|56.72|186
1658241000000|2022-07-19 14:30:00|57.61|56.91|57.58|56.88|57.67|56.97|57.51|56.81|192
1658241300000|2022-07-19 14:35:00|57.57|56.87|57.67|56.97|57.67|56.97|57.45|56.75|198
1658241600000|2022-07-19 14:40:00|57.66|56.96|57.75|57.05|57.78|57.08|57.6|56.9|257
1658241900000|2022-07-19 14:45:00|57.74|57.04|57.84|57.14|57.86|57.16|57.68|56.98|269
1658242200000|2022-07-19 14:50:00|57.85|57.15|57.9|57.2|58|57.3|57.81|57.11|316
1658242500000|2022-07-19 14:55:00|57.91|57.21|58.09|57.39|58.1|57.4|57.87|57.17|300
1658242800000|2022-07-19 15:00:00|58.08|57.38|57.91|57.21|58.23|57.53|57.91|57.21|328
1658243100000|2022-07-19 15:05:00|57.9|57.2|57.84|57.14|58.1|57.4|57.75|57.05|378
1658243400000|2022-07-19 15:10:00|57.83|57.13|57.82|57.12|58|57.3|57.73|57.03|336
1658243700000|2022-07-19 15:15:00|57.81|57.11|57.46|56.76|57.88|57.18|57.45|56.75|292
1658244000000|2022-07-19 15:20:00|57.47|56.77|57.28|56.58|57.51|56.81|56.87|56.17|464
1658244300000|2022-07-19 15:25:00|57.29|56.59|57.45|56.75|57.67|56.97|57.22|56.52|414
1658244600000|2022-07-19 15:30:00|57.44|56.74|57.67|56.97|57.76|57.06|57.41|56.71|445
1658244900000|2022-07-19 15:35:00|57.68|56.98|57.79|57.09|58.17|57.47|57.67|56.97|518
1658245200000|2022-07-19 15:40:00|57.8|57.1|57.76|57.06|57.84|57.14|57.45|56.75|395
1658245500000|2022-07-19 15:45:00|57.75|57.05|57.86|57.16|58.06|57.36|57.75|57.05|365
1658245800000|2022-07-19 15:50:00|57.85|57.15|57.99|57.29|58.05|57.35|57.85|57.15|304
1658246100000|2022-07-19 15:55:00|58|57.3|58.33|57.63|58.46|57.76|57.99|57.29|458
1658246400000|2022-07-19 16:00:00|58.34|57.64|58.57|57.87|58.61|57.91|58.29|57.59|420
1658246700000|2022-07-19 16:05:00|58.58|57.88|58.77|58.07|58.81|58.11|58.51|57.81|341
1658247000000|2022-07-19 16:10:00|58.76|58.06|58.61|57.91|58.82|58.12|58.55|57.85|324
1658247300000|2022-07-19 16:15:00|58.62|57.92|58.48|57.78|58.62|57.92|58.28|57.58|339
1658247600000|2022-07-19 16:20:00|58.49|57.79|58.92|58.22|58.94|58.24|58.46|57.76|330
1658247900000|2022-07-19 16:25:00|58.93|58.23|59.08|58.38|59.13|58.43|58.85|58.15|400
1658248200000|2022-07-19 16:30:00|59.09|58.39|59.22|58.52|59.33|58.63|58.96|58.26|404
1658248500000|2022-07-19 16:35:00|59.23|58.53|58.89|58.19|59.27|58.57|58.83|58.13|368
1658248800000|2022-07-19 16:40:00|58.9|58.2|58.74|58.04|58.98|58.28|58.71|58.01|284
1658249100000|2022-07-19 16:45:00|58.75|58.05|58.6|57.9|58.82|58.12|58.58|57.88|291
1658249400000|2022-07-19 16:50:00|58.59|57.89|58.57|57.87|58.62|57.92|58.44|57.74|250
1658249700000|2022-07-19 16:55:00|58.56|57.86|58.51|57.81|58.64|57.94|58.48|57.78|240
1658250000000|2022-07-19 17:00:00|58.5|57.8|58.5|57.8|58.58|57.88|58.4|57.7|272
1658250300000|2022-07-19 17:05:00|58.51|57.81|58.3|57.6|58.55|57.85|58.3|57.6|236
1658250600000|2022-07-19 17:10:00|58.31|57.61|58.38|57.68|58.46|57.76|58.3|57.6|221
1658250900000|2022-07-19 17:15:00|58.37|57.67|58.15|57.45|58.45|57.75|58.12|57.42|251
1658251200000|2022-07-19 17:20:00|58.16|57.46|58.25|57.55|58.26|57.56|58.04|57.34|291
1658251500000|2022-07-19 17:25:00|58.23|57.53|58.41|57.71|58.45|57.75|58.19|57.49|234
1658251800000|2022-07-19 17:30:00|58.42|57.72|58.58|57.88|58.67|57.97|58.41|57.71|266
1658252100000|2022-07-19 17:35:00|58.56|57.86|58.63|57.93|58.65|57.95|58.43|57.73|223
1658252400000|2022-07-19 17:40:00|58.65|57.95|58.72|58.02|58.77|58.07|58.59|57.89|177
1658252700000|2022-07-19 17:45:00|58.71|58.01|58.86|58.16|58.87|58.17|58.64|57.94|198
1658253000000|2022-07-19 17:50:00|58.85|58.15|58.89|58.19|58.89|58.19|58.74|58.04|220
1658253300000|2022-07-19 17:55:00|58.88|58.18|58.71|58.01|59.01|58.31|58.71|58.01|353
1658253600000|2022-07-19 18:00:00|58.7|58|58.84|58.14|58.85|58.15|58.67|57.97|248
1658253900000|2022-07-19 18:05:00|58.85|58.15|58.72|58.02|58.85|58.15|58.69|57.99|198
1658254200000|2022-07-19 18:10:00|58.71|58.01|58.53|57.83|58.74|58.04|58.52|57.82|234
1658254500000|2022-07-19 18:15:00|58.52|57.82|58.77|58.07|58.79|58.09|58.47|57.77|259
1658254800000|2022-07-19 18:20:00|58.76|58.06|58.81|58.11|58.83|58.13|58.63|57.93|235
1658255100000|2022-07-19 18:25:00|58.82|58.12|58.55|57.85|58.85|58.15|58.55|57.85|226
1658255400000|2022-07-19 18:30:00|58.56|57.86|58.83|58.13|58.87|58.17|58.55|57.85|248
1658255700000|2022-07-19 18:35:00|58.82|58.12|58.63|57.93|58.85|58.15|58.58|57.88|221
1658256000000|2022-07-19 18:40:00|58.64|57.94|58.36|57.66|58.68|57.98|58.36|57.66|224
1658256300000|2022-07-19 18:45:00|58.35|57.65|58.42|57.72|58.43|57.73|58.32|57.62|203
1658256600000|2022-07-19 18:50:00|58.43|57.73|58.53|57.83|58.62|57.92|58.41|57.71|229
1658256900000|2022-07-19 18:55:00|58.52|57.82|58.54|57.84|58.59|57.89|58.5|57.8|165
1658257200000|2022-07-19 19:00:00|58.53|57.83|58.81|58.11|58.83|58.13|58.47|57.77|279
1658257500000|2022-07-19 19:05:00|58.8|58.1|58.83|58.13|58.94|58.24|58.76|58.06|293
1658257800000|2022-07-19 19:10:00|58.84|58.14|59.11|58.41|59.13|58.43|58.75|58.05|223
1658258100000|2022-07-19 19:15:00|59.13|58.43|58.8|58.1|59.15|58.45|58.76|58.06|371
1658258400000|2022-07-19 19:20:00|58.81|58.11|58.77|58.07|58.81|58.11|58.67|57.97|237
1658258700000|2022-07-19 19:25:00|58.78|58.08|58.82|58.12|58.96|58.26|58.77|58.07|276
1658259000000|2022-07-19 19:30:00|58.81|58.11|58.74|58.04|58.87|58.17|58.71|58.01|228
1658259300000|2022-07-19 19:35:00|58.73|58.03|58.81|58.11|58.82|58.12|58.71|58.01|219
1658259600000|2022-07-19 19:40:00|58.82|58.12|58.95|58.25|58.96|58.26|58.78|58.08|195
1658259900000|2022-07-19 19:45:00|58.94|58.24|58.76|58.06|59.02|58.32|58.76|58.06|169
1658260200000|2022-07-19 19:50:00|58.77|58.07|58.6|57.9|58.79|58.09|58.53|57.83|262
1658260500000|2022-07-19 19:55:00|58.61|57.91|58.59|57.89|58.68|57.98|58.47|57.77|249
1658260800000|2022-07-19 20:00:00|58.58|57.88|58.71|58.01|58.72|58.02|58.43|57.73|253
1658261100000|2022-07-19 20:05:00|58.7|58|58.54|57.84|58.73|58.03|58.52|57.82|280
1658261400000|2022-07-19 20:10:00|58.55|57.85|58.63|57.93|58.64|57.94|58.47|57.77|207
1658261700000|2022-07-19 20:15:00|58.62|57.92|58.57|57.87|58.66|57.96|58.56|57.86|149
1658262000000|2022-07-19 20:20:00|58.56|57.86|58.75|58.05|58.78|58.08|58.56|57.86|207
1658262300000|2022-07-19 20:25:00|58.76|58.06|58.74|58.04|58.77|58.07|58.71|58.01|161
1658262600000|2022-07-19 20:30:00|58.73|58.03|58.71|58.01|58.88|58.18|58.7|58|191
1658262900000|2022-07-19 20:35:00|58.7|58|58.58|57.88|58.72|58.02|58.53|57.83|215
1658263200000|2022-07-19 20:40:00|58.59|57.89|58.55|57.85|58.59|57.89|58.5|57.8|151
1658263500000|2022-07-19 20:45:00|58.56|57.86|58.67|57.97|58.67|57.97|58.53|57.83|134
1658263800000|2022-07-19 20:50:00|58.66|57.96|58.65|57.95|58.71|58.01|58.6|57.9|160
1658264100000|2022-07-19 20:55:00|58.64|57.94|58.7|58|58.74|58.04|58.62|57.92|129
1658264400000|2022-07-19 21:00:00|58.71|58.01|58.63|57.93|58.74|58.04|58.61|57.91|110
1658264700000|2022-07-19 21:05:00|58.62|57.92|58.61|57.91|58.62|57.92|58.52|57.82|90
1658265000000|2022-07-19 21:10:00|58.62|57.92|58.71|58.01|58.79|58.09|58.61|57.91|156
1658265300000|2022-07-19 21:15:00|58.72|58.02|58.84|58.14|58.85|58.15|58.71|58.01|125
1658265600000|2022-07-19 21:20:00|58.85|58.15|59.1|58.4|59.14|58.44|58.83|58.13|213
1658265900000|2022-07-19 21:25:00|59.09|58.39|59.05|58.35|59.1|58.4|58.95|58.25|190
1658266200000|2022-07-19 21:30:00|59.06|58.36|59.1|58.4|59.13|58.43|59.04|58.34|161
1658266500000|2022-07-19 21:35:00|59.11|58.41|59.05|58.35|59.17|58.47|59.05|58.35|168
1658266800000|2022-07-19 21:40:00|59.06|58.36|58.92|58.22|59.07|58.37|58.86|58.16|175
1658267100000|2022-07-19 21:45:00|58.93|58.23|59.09|58.39|59.09|58.39|58.86|58.16|160
1658267400000|2022-07-19 21:50:00|59.1|58.4|59.14|58.44|59.16|58.46|59.09|58.39|126
1658267700000|2022-07-19 21:55:00|59.15|58.45|59.05|58.35|59.25|58.55|59.05|58.35|225
1658268000000|2022-07-19 22:00:00|59.06|58.36|59.01|58.31|59.07|58.37|58.99|58.29|148
1658268300000|2022-07-19 22:05:00|59|58.3|59.24|58.54|59.26|58.56|58.97|58.27|157
1658268600000|2022-07-19 22:10:00|59.25|58.55|59.31|58.61|59.32|58.62|59.17|58.47|150
1658268900000|2022-07-19 22:15:00|59.32|58.62|59.2|58.5|59.32|58.62|59.18|58.48|159
1658269200000|2022-07-19 22:20:00|59.19|58.49|59.06|58.36|59.2|58.5|58.99|58.29|210
1658269500000|2022-07-19 22:25:00|59.05|58.35|59.07|58.37|59.18|58.48|59.05|58.35|160
1658269800000|2022-07-19 22:30:00|59.06|58.36|58.91|58.21|59.08|58.38|58.9|58.2|164
1658270100000|2022-07-19 22:35:00|58.92|58.22|58.83|58.13|59|58.3|58.82|58.12|187
1658270400000|2022-07-19 22:40:00|58.82|58.12|58.71|58.01|58.83|58.13|58.62|57.92|158
1658270700000|2022-07-19 22:45:00|58.72|58.02|58.78|58.08|58.8|58.1|58.68|57.98|134
1658271000000|2022-07-19 22:50:00|58.79|58.09|58.92|58.22|58.97|58.27|58.78|58.08|252
1658271300000|2022-07-19 22:55:00|58.91|58.21|58.89|58.19|58.93|58.23|58.82|58.12|163
1658271600000|2022-07-19 23:00:00|58.9|58.2|58.97|58.27|59.02|58.32|58.86|58.16|301
1658271900000|2022-07-19 23:05:00|58.96|58.26|59.16|58.46|59.17|58.47|58.96|58.26|191
1658272200000|2022-07-19 23:10:00|59.18|58.48|59.24|58.54|59.25|58.55|59.13|58.43|168
1658272500000|2022-07-19 23:15:00|59.25|58.55|58.95|58.25|59.27|58.57|58.95|58.25|288
1658272800000|2022-07-19 23:20:00|58.93|58.23|58.77|58.07|58.94|58.24|58.77|58.07|303
1658273100000|2022-07-19 23:25:00|58.76|58.06|58.74|58.04|58.84|58.14|58.69|57.99|217
1658273400000|2022-07-19 23:30:00|58.73|58.03|58.72|58.02|58.83|58.13|58.65|57.95|205
1658273700000|2022-07-19 23:35:00|58.73|58.03|58.34|57.64|58.76|58.06|58.32|57.62|346
1658274000000|2022-07-19 23:40:00|58.32|57.62|58.16|57.46|58.34|57.64|58.08|57.38|333
1658274300000|2022-07-19 23:45:00|58.17|57.47|58.19|57.49|58.29|57.59|58.16|57.46|230
1658274600000|2022-07-19 23:50:00|58.2|57.5|58.26|57.56|58.32|57.62|58.19|57.49|131
1658274900000|2022-07-19 23:55:00|58.25|57.55|58.25|57.55|58.32|57.62|58.23|57.53|184
1658275200000|2022-07-20 00:00:00|58.24|57.54|58.12|57.42|58.33|57.63|58.12|57.42|266
1658275500000|2022-07-20 00:05:00|58.11|57.41|58.27|57.57|58.29|57.59|58.11|57.41|209
1658275800000|2022-07-20 00:10:00|58.28|57.58|57.89|57.19|58.3|57.6|57.89|57.19|351
1658276100000|2022-07-20 00:15:00|57.9|57.2|57.98|57.28|58.04|57.34|57.63|56.93|353
1658276400000|2022-07-20 00:20:00|57.99|57.29|58.01|57.31|58.01|57.31|57.79|57.09|247
1658276700000|2022-07-20 00:25:00|58|57.3|57.91|57.21|58.12|57.42|57.89|57.19|273
1658277000000|2022-07-20 00:30:00|57.9|57.2|57.88|57.18|57.96|57.26|57.85|57.15|187
1658277300000|2022-07-20 00:35:00|57.87|57.17|57.63|56.93|57.96|57.26|57.6|56.9|298
1658277600000|2022-07-20 00:40:00|57.64|56.94|57.35|56.65|57.68|56.98|57.32|56.62|354
1658277900000|2022-07-20 00:45:00|57.36|56.66|57.67|56.97|57.73|57.03|57.34|56.64|283
1658278200000|2022-07-20 00:50:00|57.66|56.96|57.55|56.85|57.69|56.99|57.48|56.78|254
1658278500000|2022-07-20 00:55:00|57.56|56.86|57.66|56.96|57.68|56.98|57.41|56.71|231
1658278800000|2022-07-20 01:00:00|57.65|56.95|57.69|56.99|57.75|57.05|57.59|56.89|199
1658279100000|2022-07-20 01:05:00|57.68|56.98|57.55|56.85|57.75|57.05|57.49|56.79|226
1658279400000|2022-07-20 01:10:00|57.56|56.86|57.77|57.07|57.77|57.07|57.56|56.86|158
1658279700000|2022-07-20 01:15:00|57.76|57.06|57.88|57.18|57.9|57.2|57.75|57.05|175
1658280000000|2022-07-20 01:20:00|57.87|57.17|57.91|57.21|57.91|57.21|57.79|57.09|180
1658280300000|2022-07-20 01:25:00|57.9|57.2|57.99|57.29|58.02|57.32|57.88|57.18|185
1658280600000|2022-07-20 01:30:00|57.98|57.28|58.07|57.37|58.07|57.37|57.94|57.24|101
1658280900000|2022-07-20 01:35:00|58.06|57.36|58.12|57.42|58.13|57.43|58.03|57.33|173
1658281200000|2022-07-20 01:40:00|58.11|57.41|58.37|57.67|58.37|57.67|58.11|57.41|130
1658281500000|2022-07-20 01:45:00|58.36|57.66|58.32|57.62|58.39|57.69|58.27|57.57|188
1658281800000|2022-07-20 01:50:00|58.31|57.61|58.36|57.66|58.51|57.81|58.3|57.6|170
1658282100000|2022-07-20 01:55:00|58.35|57.65|58.32|57.62|58.41|57.71|58.26|57.56|170
1658282400000|2022-07-20 02:00:00|58.31|57.61|58.2|57.5|58.32|57.62|58.16|57.46|212
1658282700000|2022-07-20 02:05:00|58.19|57.49|58.22|57.52|58.23|57.53|58.1|57.4|164
1658283000000|2022-07-20 02:10:00|58.23|57.53|58.34|57.64|58.36|57.66|58.21|57.51|172
1658283300000|2022-07-20 02:15:00|58.33|57.63|58.23|57.53|58.36|57.66|58.19|57.49|179
1658283600000|2022-07-20 02:20:00|58.24|57.54|58.3|57.6|58.35|57.65|58.22|57.52|203
1658283900000|2022-07-20 02:25:00|58.31|57.61|58.23|57.53|58.39|57.69|58.2|57.5|179
1658284200000|2022-07-20 02:30:00|58.24|57.54|58.46|57.76|58.47|57.77|58.24|57.54|199
1658284500000|2022-07-20 02:35:00|58.45|57.75|58.54|57.84|58.58|57.88|58.41|57.71|198
1658284800000|2022-07-20 02:40:00|58.55|57.85|58.53|57.83|58.56|57.86|58.5|57.8|141
1658285100000|2022-07-20 02:45:00|58.52|57.82|58.49|57.79|58.59|57.89|58.41|57.71|212
1658285400000|2022-07-20 02:50:00|58.48|57.78|58.51|57.81|58.51|57.81|58.38|57.68|115
1658285700000|2022-07-20 02:55:00|58.5|57.8|58.46|57.76|58.6|57.9|58.31|57.61|228
1658286000000|2022-07-20 03:00:00|58.45|57.75|58.34|57.64|58.59|57.89|58.28|57.58|259
1658286300000|2022-07-20 03:05:00|58.35|57.65|58.38|57.68|58.4|57.7|58.25|57.55|234
1658286600000|2022-07-20 03:10:00|58.37|57.67|58.3|57.6|58.39|57.69|58.26|57.56|209
1658286900000|2022-07-20 03:15:00|58.29|57.59|58.46|57.76|58.48|57.78|58.29|57.59|169
1658287200000|2022-07-20 03:20:00|58.47|57.77|58.52|57.82|58.54|57.84|58.46|57.76|196
1658287500000|2022-07-20 03:25:00|58.53|57.83|58.75|58.05|58.79|58.09|58.47|57.77|223
1658287800000|2022-07-20 03:30:00|58.76|58.06|58.77|58.07|58.89|58.19|58.73|58.03|231
1658288100000|2022-07-20 03:35:00|58.76|58.06|58.93|58.23|58.93|58.23|58.72|58.02|170
1658288400000|2022-07-20 03:40:00|58.92|58.22|58.87|58.17|59|58.3|58.86|58.16|154
1658288700000|2022-07-20 03:45:00|58.86|58.16|58.74|58.04|58.88|58.18|58.7|58|153
1658289000000|2022-07-20 03:50:00|58.75|58.05|58.67|57.97|58.75|58.05|58.6|57.9|114
1658289300000|2022-07-20 03:55:00|58.68|57.98|58.72|58.02|58.75|58.05|58.65|57.95|125
1658289600000|2022-07-20 04:00:00|58.73|58.03|58.72|58.02|58.78|58.08|58.68|57.98|123
1658289900000|2022-07-20 04:05:00|58.73|58.03|58.87|58.17|58.93|58.23|58.73|58.03|193
1658290200000|2022-07-20 04:10:00|58.86|58.16|58.86|58.16|58.91|58.21|58.85|58.15|104
1658290500000|2022-07-20 04:15:00|58.87|58.17|58.77|58.07|58.98|58.28|58.75|58.05|178
1658290800000|2022-07-20 04:20:00|58.76|58.06|58.77|58.07|58.79|58.09|58.7|58|166
1658291100000|2022-07-20 04:25:00|58.76|58.06|58.67|57.97|58.77|58.07|58.63|57.93|102
1658291400000|2022-07-20 04:30:00|58.66|57.96|58.55|57.85|58.71|58.01|58.54|57.84|146
1658291700000|2022-07-20 04:35:00|58.54|57.84|58.58|57.88|58.65|57.95|58.54|57.84|196
1658292000000|2022-07-20 04:40:00|58.59|57.89|58.64|57.94|58.69|57.99|58.56|57.86|168
1658292300000|2022-07-20 04:45:00|58.63|57.93|58.77|58.07|58.8|58.1|58.52|57.82|301
1658292600000|2022-07-20 04:50:00|58.79|58.09|58.79|58.09|58.8|58.1|58.75|58.05|178
1658292900000|2022-07-20 04:55:00|58.8|58.1|58.73|58.03|58.8|58.1|58.7|58|189
1658293200000|2022-07-20 05:00:00|58.72|58.02|58.85|58.15|58.87|58.17|58.65|57.95|255
1658293500000|2022-07-20 05:05:00|58.84|58.14|58.82|58.12|58.96|58.26|58.79|58.09|174
1658293800000|2022-07-20 05:10:00|58.83|58.13|58.7|58|58.83|58.13|58.68|57.98|231
1658294100000|2022-07-20 05:15:00|58.69|57.99|58.7|58|58.72|58.02|58.6|57.9|168
1658294400000|2022-07-20 05:20:00|58.69|57.99|58.59|57.89|58.7|58|58.57|57.87|100
1658294700000|2022-07-20 05:25:00|58.58|57.88|58.71|58.01|58.71|58.01|58.57|57.87|122
1658295000000|2022-07-20 05:30:00|58.7|58|58.76|58.06|58.76|58.06|58.6|57.9|143
1658295300000|2022-07-20 05:35:00|58.77|58.07|58.9|58.2|59.01|58.31|58.77|58.07|191
1658295600000|2022-07-20 05:40:00|58.89|58.19|58.92|58.22|59.02|58.32|58.87|58.17|189
1658295900000|2022-07-20 05:45:00|58.91|58.21|58.89|58.19|59.02|58.32|58.88|58.18|223
1658296200000|2022-07-20 05:50:00|58.88|58.18|58.93|58.23|58.95|58.25|58.86|58.16|178
1658296500000|2022-07-20 05:55:00|58.92|58.22|58.97|58.27|59.05|58.35|58.86|58.16|151
1658296800000|2022-07-20 06:00:00|58.96|58.26|59.04|58.34|59.14|58.44|58.96|58.26|170
1658297100000|2022-07-20 06:05:00|59.03|58.33|59.01|58.31|59.05|58.35|58.98|58.28|126
1658297400000|2022-07-20 06:10:00|59.02|58.32|58.89|58.19|59.09|58.39|58.88|58.18|138
1658297700000|2022-07-20 06:15:00|58.9|58.2|59.03|58.33|59.14|58.44|58.89|58.19|170
1658298000000|2022-07-20 06:20:00|59.04|58.34|59.08|58.38|59.13|58.43|59.03|58.33|150
1658298300000|2022-07-20 06:25:00|59.09|58.39|59.12|58.42|59.19|58.49|59.06|58.36|227
1658298600000|2022-07-20 06:30:00|59.13|58.43|59.01|58.31|59.22|58.52|58.99|58.29|220
1658298900000|2022-07-20 06:35:00|59.02|58.32|59.08|58.38|59.1|58.4|58.82|58.12|220
1658299200000|2022-07-20 06:40:00|59.09|58.39|59.54|58.84|59.54|58.84|59.06|58.36|250
1658299500000|2022-07-20 06:45:00|59.53|58.83|59.61|58.91|59.63|58.93|59.34|58.64|293
1658299800000|2022-07-20 06:50:00|59.6|58.9|59.36|58.66|59.62|58.92|59.27|58.57|307
1658300100000|2022-07-20 06:55:00|59.37|58.67|59.33|58.63|59.37|58.67|59.26|58.56|189
1658300400000|2022-07-20 07:00:00|59.32|58.62|59.3|58.6|59.32|58.62|58.97|58.27|275
1658300700000|2022-07-20 07:05:00|59.31|58.61|59.21|58.51|59.35|58.65|59.11|58.41|200
1658301000000|2022-07-20 07:10:00|59.22|58.52|59.42|58.72|59.46|58.76|59.17|58.47|298
1658301300000|2022-07-20 07:15:00|59.41|58.71|58.99|58.29|59.49|58.79|58.96|58.26|311
1658301600000|2022-07-20 07:20:00|59|58.3|59.08|58.38|59.12|58.42|58.87|58.17|269
1658301900000|2022-07-20 07:25:00|59.07|58.37|59.14|58.44|59.15|58.45|59.05|58.35|149
1658302200000|2022-07-20 07:30:00|59.13|58.43|59.04|58.34|59.21|58.51|58.98|58.28|196
1658302500000|2022-07-20 07:35:00|59.05|58.35|58.77|58.07|59.05|58.35|58.71|58.01|252
1658302800000|2022-07-20 07:40:00|58.78|58.08|58.63|57.93|58.87|58.17|58.61|57.91|219
1658303100000|2022-07-20 07:45:00|58.61|57.91|58.67|57.97|58.82|58.12|58.59|57.89|232
1658303400000|2022-07-20 07:50:00|58.68|57.98|58.72|58.02|58.78|58.08|58.67|57.97|160
1658303700000|2022-07-20 07:55:00|58.71|58.01|58.22|57.52|58.76|58.06|58.22|57.52|256
1658304000000|2022-07-20 08:00:00|58.23|57.53|58.5|57.8|58.54|57.84|58.21|57.51|360
1658304300000|2022-07-20 08:05:00|58.49|57.79|58.31|57.61|58.55|57.85|58.31|57.61|230
1658304600000|2022-07-20 08:10:00|58.32|57.62|58.45|57.75|58.51|57.81|58.29|57.59|216
1658304900000|2022-07-20 08:15:00|58.46|57.76|58.49|57.79|58.62|57.92|58.39|57.69|226
1658305200000|2022-07-20 08:20:00|58.48|57.78|58.46|57.76|58.51|57.81|58.42|57.72|188
1658305500000|2022-07-20 08:25:00|58.45|57.75|58.51|57.81|58.51|57.81|58.38|57.68|218
1658305800000|2022-07-20 08:30:00|58.52|57.82|58.23|57.53|58.52|57.82|58.22|57.52|253
1658306100000|2022-07-20 08:35:00|58.24|57.54|57.96|57.26|58.26|57.56|57.95|57.25|241
1658306400000|2022-07-20 08:40:00|57.97|57.27|58.04|57.34|58.09|57.39|57.95|57.25|287
1658306700000|2022-07-20 08:45:00|58.05|57.35|58.03|57.33|58.09|57.39|57.86|57.16|195
1658307000000|2022-07-20 08:50:00|58.02|57.32|57.77|57.07|58.03|57.33|57.7|57|277
1658307300000|2022-07-20 08:55:00|57.78|57.08|57.77|57.07|57.82|57.12|57.66|56.96|279
1658307600000|2022-07-20 09:00:00|57.76|57.06|57.81|57.11|57.86|57.16|57.48|56.78|256
1658307900000|2022-07-20 09:05:00|57.82|57.12|57.72|57.02|57.93|57.23|57.71|57.01|289
1658308200000|2022-07-20 09:10:00|57.71|57.01|57.83|57.13|57.84|57.14|57.69|56.99|198
1658308500000|2022-07-20 09:15:00|57.82|57.12|57.95|57.25|57.99|57.29|57.78|57.08|230
1658308800000|2022-07-20 09:20:00|57.96|57.26|57.84|57.14|58|57.3|57.84|57.14|231
1658309100000|2022-07-20 09:25:00|57.85|57.15|57.94|57.24|57.97|57.27|57.83|57.13|203
1658309400000|2022-07-20 09:30:00|57.93|57.23|57.99|57.29|58.01|57.31|57.9|57.2|153
1658309700000|2022-07-20 09:35:00|58|57.3|58.09|57.39|58.1|57.4|57.95|57.25|158
1658310000000|2022-07-20 09:40:00|58.1|57.4|58.19|57.49|58.19|57.49|58.09|57.39|112
1658310300000|2022-07-20 09:45:00|58.2|57.5|58.24|57.54|58.29|57.59|58.16|57.46|174
1658310600000|2022-07-20 09:50:00|58.23|57.53|58.28|57.58|58.3|57.6|58.18|57.48|204
1658310900000|2022-07-20 09:55:00|58.27|57.57|58.18|57.48|58.28|57.58|58.18|57.48|176
1658311200000|2022-07-20 10:00:00|58.19|57.49|58.17|57.47|58.21|57.51|58.11|57.41|223
1658311500000|2022-07-20 10:05:00|58.18|57.48|58.4|57.7|58.43|57.73|58.17|57.47|235
1658311800000|2022-07-20 10:10:00|58.41|57.71|58.39|57.69|58.53|57.83|58.37|57.67|176
1658312100000|2022-07-20 10:15:00|58.38|57.68|58.63|57.93|58.65|57.95|58.35|57.65|205
1658312400000|2022-07-20 10:20:00|58.64|57.94|58.94|58.24|58.94|58.24|58.61|57.91|276
1658312700000|2022-07-20 10:25:00|58.93|58.23|58.8|58.1|59.16|58.46|58.79|58.09|317
1658313000000|2022-07-20 10:30:00|58.78|58.08|58.49|57.79|59.05|58.35|58.36|57.66|359
1658313300000|2022-07-20 10:35:00|58.48|57.78|58.7|58|58.79|58.09|58.46|57.76|238
1658313600000|2022-07-20 10:40:00|58.71|58.01|58.56|57.86|58.8|58.1|58.56|57.86|222
1658313900000|2022-07-20 10:45:00|58.57|57.87|58.35|57.65|58.57|57.87|58.26|57.56|296
1658314200000|2022-07-20 10:50:00|58.36|57.66|58.34|57.64|58.42|57.72|58.3|57.6|220
1658314500000|2022-07-20 10:55:00|58.33|57.63|58.46|57.76|58.55|57.85|58.33|57.63|251
1658314800000|2022-07-20 11:00:00|58.47|57.77|58.45|57.75|58.64|57.94|58.43|57.73|253
1658315100000|2022-07-20 11:05:00|58.44|57.74|58.87|58.17|58.89|58.19|58.42|57.72|265
1658315400000|2022-07-20 11:10:00|58.86|58.16|58.61|57.91|58.94|58.24|58.6|57.9|274
1658315700000|2022-07-20 11:15:00|58.6|57.9|58.61|57.91|58.64|57.94|58.49|57.79|188
1658316000000|2022-07-20 11:20:00|58.62|57.92|58.53|57.83|58.66|57.96|58.52|57.82|208
1658316300000|2022-07-20 11:25:00|58.54|57.84|58.43|57.73|58.56|57.86|58.4|57.7|175
1658316600000|2022-07-20 11:30:00|58.44|57.74|58.67|57.97|58.67|57.97|58.32|57.62|239
1658316900000|2022-07-20 11:35:00|58.68|57.98|58.73|58.03|58.78|58.08|58.6|57.9|214
1658317200000|2022-07-20 11:40:00|58.72|58.02|58.48|57.78|58.78|58.08|58.48|57.78|230
1658317500000|2022-07-20 11:45:00|58.47|57.77|58.7|58|58.72|58.02|58.43|57.73|194
1658317800000|2022-07-20 11:50:00|58.69|57.99|58.84|58.14|58.87|58.17|58.65|57.95|210
1658318100000|2022-07-20 11:55:00|58.85|58.15|58.86|58.16|58.9|58.2|58.78|58.08|244
1658318400000|2022-07-20 12:00:00|58.85|58.15|58.85|58.15|58.92|58.22|58.78|58.08|212
1658318700000|2022-07-20 12:05:00|58.84|58.14|58.99|58.29|59.09|58.39|58.74|58.04|263
1658319000000|2022-07-20 12:10:00|59|58.3|58.96|58.26|59.06|58.36|58.77|58.07|294
1658319300000|2022-07-20 12:15:00|58.97|58.27|58.98|58.28|59.11|58.41|58.92|58.22|201
1658319600000|2022-07-20 12:20:00|58.99|58.29|58.9|58.2|59.05|58.35|58.78|58.08|280
1658319900000|2022-07-20 12:25:00|58.91|58.21|58.72|58.02|59.15|58.45|58.72|58.02|330
1658320200000|2022-07-20 12:30:00|58.71|58.01|58.9|58.2|59|58.3|58.69|57.99|302
1658320500000|2022-07-20 12:35:00|58.91|58.21|58.52|57.82|58.91|58.21|58.5|57.8|302
1658320800000|2022-07-20 12:40:00|58.51|57.81|58.59|57.89|58.63|57.93|58.42|57.72|284
1658321100000|2022-07-20 12:45:00|58.6|57.9|58.85|58.15|58.96|58.26|58.58|57.88|352
1658321400000|2022-07-20 12:50:00|58.84|58.14|59.07|58.37|59.08|58.38|58.82|58.12|317
1658321700000|2022-07-20 12:55:00|59.08|58.38|59.04|58.34|59.1|58.4|58.92|58.22|260
1658322000000|2022-07-20 13:00:00|59.05|58.35|59.01|58.31|59.09|58.39|58.95|58.25|255
1658322300000|2022-07-20 13:05:00|59.02|58.32|59.2|58.5|59.2|58.5|59.02|58.32|242
1658322600000|2022-07-20 13:10:00|59.19|58.49|59.1|58.4|59.2|58.5|59|58.3|250
1658322900000|2022-07-20 13:15:00|59.09|58.39|59.22|58.52|59.31|58.61|59.08|58.38|229
1658323200000|2022-07-20 13:20:00|59.23|58.53|59.35|58.65|59.41|58.71|59.21|58.51|251
1658323500000|2022-07-20 13:25:00|59.36|58.66|59.47|58.77|59.64|58.94|59.35|58.65|324
1658323800000|2022-07-20 13:30:00|59.48|58.78|59.5|58.8|59.62|58.92|59.31|58.61|424
1658324100000|2022-07-20 13:35:00|59.49|58.79|59.54|58.84|59.89|59.19|59.49|58.79|439
1658324400000|2022-07-20 13:40:00|59.53|58.83|59.48|58.78|59.73|59.03|59.41|58.71|383
1658324700000|2022-07-20 13:45:00|59.49|58.79|59.53|58.83|59.67|58.97|59.41|58.71|337
1658325000000|2022-07-20 13:50:00|59.54|58.84|59.66|58.96|59.88|59.18|59.5|58.8|336
1658325300000|2022-07-20 13:55:00|59.64|58.94|59.54|58.84|59.79|59.09|59.49|58.79|376
1658325600000|2022-07-20 14:00:00|59.53|58.83|59.6|58.9|59.79|59.09|59.47|58.77|341
1658325900000|2022-07-20 14:05:00|59.59|58.89|59.68|58.98|59.7|59|59.31|58.61|310
1658326200000|2022-07-20 14:10:00|59.69|58.99|59.83|59.13|59.86|59.16|59.62|58.92|285
1658326500000|2022-07-20 14:15:00|59.84|59.14|59.93|59.23|59.96|59.26|59.79|59.09|215
1658326800000|2022-07-20 14:20:00|59.92|59.22|60.51|59.81|60.56|59.86|59.91|59.21|325
1658327100000|2022-07-20 14:25:00|60.52|59.82|60.99|60.29|61.22|60.52|60.44|59.74|407
1658327400000|2022-07-20 14:30:00|61|60.3|61.23|60.53|61.47|60.77|60.79|60.09|499
1658327700000|2022-07-20 14:35:00|61.24|60.54|61.23|60.53|61.55|60.85|61.12|60.42|388
1658328000000|2022-07-20 14:40:00|61.24|60.54|61.37|60.67|61.38|60.68|61.05|60.35|414
1658328300000|2022-07-20 14:45:00|61.36|60.66|61.86|61.16|61.91|61.21|61.35|60.65|417
1658328600000|2022-07-20 14:50:00|61.85|61.15|61.94|61.24|62.09|61.39|61.79|61.09|413
1658328900000|2022-07-20 14:55:00|61.93|61.23|62.01|61.31|62.03|61.33|61.78|61.08|424
1658329200000|2022-07-20 15:00:00|62.02|61.32|61.82|61.12|62.03|61.33|61.66|60.96|361
1658329500000|2022-07-20 15:05:00|61.81|61.11|61.66|60.96|61.81|61.11|61.61|60.91|389
1658329800000|2022-07-20 15:10:00|61.65|60.95|61.81|61.11|61.92|61.22|61.64|60.94|290
1658330100000|2022-07-20 15:15:00|61.8|61.1|61.67|60.97|61.84|61.14|61.62|60.92|312
1658330400000|2022-07-20 15:20:00|61.66|60.96|61.59|60.89|61.69|60.99|61.52|60.82|248
1658330700000|2022-07-20 15:25:00|61.58|60.88|61.7|61|61.8|61.1|61.56|60.86|312
1658331000000|2022-07-20 15:30:00|61.69|60.99|61.87|61.17|61.9|61.2|61.61|60.91|295
1658331300000|2022-07-20 15:35:00|61.88|61.18|61.67|60.97|61.91|61.21|61.63|60.93|267
1658331600000|2022-07-20 15:40:00|61.66|60.96|61.56|60.86|61.7|61|61.44|60.74|343
1658331900000|2022-07-20 15:45:00|61.55|60.85|61.22|60.52|61.57|60.87|61.19|60.49|294
1658332200000|2022-07-20 15:50:00|61.23|60.53|61.18|60.48|61.51|60.81|61.15|60.45|276
1658332500000|2022-07-20 15:55:00|61.17|60.47|61.31|60.61|61.34|60.64|61.15|60.45|277
1658332800000|2022-07-20 16:00:00|61.32|60.62|61.32|60.62|61.41|60.71|61.19|60.49|345
1658333100000|2022-07-20 16:05:00|61.33|60.63|61.24|60.54|61.34|60.64|61.21|60.51|361
1658333400000|2022-07-20 16:10:00|61.25|60.55|61.03|60.33|61.27|60.57|61|60.3|283
1658333700000|2022-07-20 16:15:00|61.04|60.34|61.22|60.52|61.24|60.54|60.89|60.19|312
1658334000000|2022-07-20 16:20:00|61.21|60.51|60.9|60.2|61.22|60.52|60.88|60.18|242
1658334300000|2022-07-20 16:25:00|60.91|60.21|60.35|59.65|60.92|60.22|60.25|59.55|397
1658334600000|2022-07-20 16:30:00|60.36|59.66|60.15|59.45|60.51|59.81|60.04|59.34|335
1658334900000|2022-07-20 16:35:00|60.14|59.44|60.47|59.77|60.63|59.93|60.11|59.41|331
1658335200000|2022-07-20 16:40:00|60.46|59.76|59.85|59.15|60.68|59.98|59.66|58.96|426
1658335500000|2022-07-20 16:45:00|59.84|59.14|60.13|59.43|60.18|59.48|59.67|58.97|462
1658335800000|2022-07-20 16:50:00|60.14|59.44|60.31|59.61|60.48|59.78|60.12|59.42|357
1658336100000|2022-07-20 16:55:00|60.3|59.6|60.29|59.59|60.39|59.69|60.22|59.52|315
1658336400000|2022-07-20 17:00:00|60.28|59.58|60.12|59.42|60.48|59.78|60.12|59.42|401
1658336700000|2022-07-20 17:05:00|60.13|59.43|60.17|59.47|60.37|59.67|59.97|59.27|366
1658337000000|2022-07-20 17:10:00|60.18|59.48|60.03|59.33|60.18|59.48|59.76|59.06|399
1658337300000|2022-07-20 17:15:00|60.02|59.32|60.34|59.64|60.35|59.65|59.92|59.22|326
1658337600000|2022-07-20 17:20:00|60.35|59.65|60.3|59.6|60.41|59.71|60.25|59.55|271
1658337900000|2022-07-20 17:25:00|60.29|59.59|60.34|59.64|60.38|59.68|60.19|59.49|291
1658338200000|2022-07-20 17:30:00|60.35|59.65|60.42|59.72|60.59|59.89|60.33|59.63|314
1658338500000|2022-07-20 17:35:00|60.41|59.71|60.33|59.63|60.46|59.76|60.28|59.58|295
1658338800000|2022-07-20 17:40:00|60.32|59.62|60.14|59.44|60.4|59.7|60.13|59.43|244
1658339100000|2022-07-20 17:45:00|60.13|59.43|60.14|59.44|60.29|59.59|60.13|59.43|268
1658339400000|2022-07-20 17:50:00|60.13|59.43|60.09|59.39|60.24|59.54|60.08|59.38|295
1658339700000|2022-07-20 17:55:00|60.08|59.38|59.77|59.07|60.1|59.4|59.72|59.02|303
1658340000000|2022-07-20 18:00:00|59.76|59.06|59.85|59.15|59.86|59.16|59.68|58.98|280
1658340300000|2022-07-20 18:05:00|59.84|59.14|60.13|59.43|60.13|59.43|59.83|59.13|197
1658340600000|2022-07-20 18:10:00|60.12|59.42|60.24|59.54|60.24|59.54|60.06|59.36|213
1658340900000|2022-07-20 18:15:00|60.23|59.53|60.4|59.7|60.42|59.72|60.21|59.51|308
1658341200000|2022-07-20 18:20:00|60.41|59.71|60.51|59.81|60.56|59.86|60.4|59.7|306
1658341500000|2022-07-20 18:25:00|60.5|59.8|60.48|59.78|60.56|59.86|60.45|59.75|198
1658341800000|2022-07-20 18:30:00|60.47|59.77|60.54|59.84|60.61|59.91|60.44|59.74|212
1658342100000|2022-07-20 18:35:00|60.55|59.85|60.47|59.77|60.56|59.86|60.43|59.73|151
1658342400000|2022-07-20 18:40:00|60.46|59.76|60.28|59.58|60.47|59.77|60.23|59.53|221
1658342700000|2022-07-20 18:45:00|60.29|59.59|60.29|59.59|60.35|59.65|60.23|59.53|171
1658343000000|2022-07-20 18:50:00|60.28|59.58|60.01|59.31|60.29|59.59|60.01|59.31|181
1658343300000|2022-07-20 18:55:00|60.02|59.32|60.15|59.45|60.17|59.47|59.96|59.26|222
1658343600000|2022-07-20 19:00:00|60.16|59.46|60.48|59.78|60.55|59.85|60.11|59.41|225
1658343900000|2022-07-20 19:05:00|60.49|59.79|60.32|59.62|60.52|59.82|60.26|59.56|240
1658344200000|2022-07-20 19:10:00|60.31|59.61|60.24|59.54|60.41|59.71|60.21|59.51|209
1658344500000|2022-07-20 19:15:00|60.25|59.55|60.17|59.47|60.25|59.55|60.09|59.39|272
1658344800000|2022-07-20 19:20:00|60.16|59.46|60.01|59.31|60.2|59.5|59.98|59.28|229
1658345100000|2022-07-20 19:25:00|60.02|59.32|59.96|59.26|60.08|59.38|59.87|59.17|234
1658345400000|2022-07-20 19:30:00|59.97|59.27|59.52|58.82|59.99|59.29|59.52|58.82|284
1658345700000|2022-07-20 19:35:00|59.53|58.83|59.4|58.7|59.6|58.9|59.37|58.67|243
1658346000000|2022-07-20 19:40:00|59.41|58.71|59.45|58.75|59.51|58.81|59.23|58.53|250
1658346300000|2022-07-20 19:45:00|59.43|58.73|59.38|58.68|59.44|58.74|59.25|58.55|254
1658346600000|2022-07-20 19:50:00|59.37|58.67|59.32|58.62|59.42|58.72|59.23|58.53|225
1658346900000|2022-07-20 19:55:00|59.31|58.61|59.24|58.54|59.34|58.64|59.21|58.51|254
1658347200000|2022-07-20 20:00:00|59.23|58.53|59.41|58.71|59.48|58.78|59.22|58.52|270
1658347500000|2022-07-20 20:05:00|59.4|58.7|57.92|57.22|59.43|58.73|57.75|57.05|622
1658347800000|2022-07-20 20:10:00|57.9|57.2|57.27|56.57|57.97|57.27|57.22|56.52|538
1658348100000|2022-07-20 20:15:00|57.26|56.56|57.13|56.43|57.65|56.95|57|56.3|514
1658348400000|2022-07-20 20:20:00|57.12|56.42|57.38|56.68|57.43|56.73|56.76|56.06|570
1658348700000|2022-07-20 20:25:00|57.37|56.67|56.81|56.11|57.58|56.88|56.78|56.08|482
1658349000000|2022-07-20 20:30:00|56.82|56.12|56.87|56.17|57.21|56.51|56.82|56.12|473
1658349300000|2022-07-20 20:35:00|56.88|56.18|56.94|56.24|57.07|56.37|56.82|56.12|383
1658349600000|2022-07-20 20:40:00|56.93|56.23|57.15|56.45|57.24|56.54|56.93|56.23|428
1658349900000|2022-07-20 20:45:00|57.14|56.44|57.26|56.56|57.5|56.8|56.98|56.28|334
1658350200000|2022-07-20 20:50:00|57.27|56.57|57.42|56.72|57.54|56.84|57.25|56.55|372
1658350500000|2022-07-20 20:55:00|57.41|56.71|57.42|56.72|57.54|56.84|57.37|56.67|255
1658350800000|2022-07-20 21:00:00|57.43|56.73|57.62|56.92|57.62|56.92|57.41|56.71|209
1658351100000|2022-07-20 21:05:00|57.61|56.91|57.79|57.09|57.88|57.18|57.61|56.91|193
1658351400000|2022-07-20 21:10:00|57.78|57.08|57.98|57.28|57.99|57.29|57.68|56.98|203
1658351700000|2022-07-20 21:15:00|57.99|57.29|58.04|57.34|58.04|57.34|57.96|57.26|198
1658352000000|2022-07-20 21:20:00|58.03|57.33|58|57.3|58.13|57.43|57.98|57.28|201
1658352300000|2022-07-20 21:25:00|57.99|57.29|57.87|57.17|58|57.3|57.86|57.16|172
1658352600000|2022-07-20 21:30:00|57.88|57.18|57.8|57.1|57.88|57.18|57.78|57.08|101
1658352900000|2022-07-20 21:35:00|57.81|57.11|58.02|57.32|58.03|57.33|57.8|57.1|175
1658353200000|2022-07-20 21:40:00|58.03|57.33|58.65|57.95|58.69|57.99|58.02|57.32|202
1658353500000|2022-07-20 21:45:00|58.66|57.96|58.53|57.83|58.89|58.19|58.49|57.79|307
1658353800000|2022-07-20 21:50:00|58.54|57.84|58.56|57.86|58.65|57.95|58.46|57.76|256
1658354100000|2022-07-20 21:55:00|58.55|57.85|58.47|57.77|58.55|57.85|58.43|57.73|144
1658354400000|2022-07-20 22:00:00|58.48|57.78|58.45|57.75|58.48|57.78|58.26|57.56|142
1658354700000|2022-07-20 22:05:00|58.47|57.77|58.47|57.77|58.54|57.84|58.38|57.68|179
1658355000000|2022-07-20 22:10:00|58.48|57.78|58.29|57.59|58.49|57.79|58.29|57.59|163
1658355300000|2022-07-20 22:15:00|58.28|57.58|58.35|57.65|58.39|57.69|58.22|57.52|169
1658355600000|2022-07-20 22:20:00|58.34|57.64|58.53|57.83|58.55|57.85|58.32|57.62|125
1658355900000|2022-07-20 22:25:00|58.51|57.81|58.45|57.75|58.51|57.81|58.35|57.65|174
1658356200000|2022-07-20 22:30:00|58.43|57.73|58.27|57.57|58.54|57.84|58.27|57.57|164
1658356500000|2022-07-20 22:35:00|58.26|57.56|58.01|57.31|58.29|57.59|58.01|57.31|302
1658356800000|2022-07-20 22:40:00|58.02|57.32|57.99|57.29|58.04|57.34|57.92|57.22|231
1658357100000|2022-07-20 22:45:00|58|57.3|57.93|57.23|58.04|57.34|57.9|57.2|233
1658357400000|2022-07-20 22:50:00|57.94|57.24|57.85|57.15|57.95|57.25|57.78|57.08|183
1658357700000|2022-07-20 22:55:00|57.86|57.16|57.73|57.03|57.87|57.17|57.73|57.03|194
1658358000000|2022-07-20 23:00:00|57.74|57.04|57.54|56.84|57.84|57.14|57.52|56.82|253
1658358300000|2022-07-20 23:05:00|57.53|56.83|57.5|56.8|57.55|56.85|57.4|56.7|270
1658358600000|2022-07-20 23:10:00|57.49|56.79|57.37|56.67|57.5|56.8|57.3|56.6|190
1658358900000|2022-07-20 23:15:00|57.38|56.68|57.34|56.64|57.47|56.77|57.15|56.45|299
1658359200000|2022-07-20 23:20:00|57.35|56.65|57.55|56.85|57.62|56.92|57.33|56.63|266
1658359500000|2022-07-20 23:25:00|57.56|56.86|57.42|56.72|57.56|56.86|57.34|56.64|274
1658359800000|2022-07-20 23:30:00|57.41|56.71|57.89|57.19|57.9|57.2|57.4|56.7|291
1658360100000|2022-07-20 23:35:00|57.88|57.18|57.95|57.25|57.97|57.27|57.74|57.04|281
1658360400000|2022-07-20 23:40:00|57.94|57.24|57.91|57.21|58.03|57.33|57.86|57.16|257
1658360700000|2022-07-20 23:45:00|57.92|57.22|57.92|57.22|57.99|57.29|57.89|57.19|157
1658361000000|2022-07-20 23:50:00|57.91|57.21|57.62|56.92|57.91|57.21|57.52|56.82|257
1658361300000|2022-07-20 23:55:00|57.61|56.91|57.55|56.85|57.62|56.92|57.43|56.73|258
1658361600000|2022-07-21 00:00:00|57.54|56.84|57.7|57|57.76|57.06|57.45|56.75|274
1658361900000|2022-07-21 00:05:00|57.69|56.99|57.71|57.01|57.8|57.1|57.57|56.87|242
1658362200000|2022-07-21 00:10:00|57.72|57.02|57.77|57.07|57.84|57.14|57.61|56.91|254
1658362500000|2022-07-21 00:15:00|57.79|57.09|57.87|57.17|57.99|57.29|57.77|57.07|256
1658362800000|2022-07-21 00:20:00|57.88|57.18|57.7|57|57.9|57.2|57.59|56.89|237
1658363100000|2022-07-21 00:25:00|57.69|56.99|57.64|56.94|57.83|57.13|57.63|56.93|224
1658363400000|2022-07-21 00:30:00|57.63|56.93|57|56.3|57.64|56.94|56.95|56.25|319
1658363700000|2022-07-21 00:35:00|56.99|56.29|57.24|56.54|57.24|56.54|56.97|56.27|323
1658364000000|2022-07-21 00:40:00|57.25|56.55|57.21|56.51|57.3|56.6|57.15|56.45|261
1658364300000|2022-07-21 00:45:00|57.22|56.52|57.28|56.58|57.31|56.61|57.13|56.43|261
1658364600000|2022-07-21 00:50:00|57.3|56.6|57.44|56.74|57.46|56.76|57.28|56.58|225
1658364900000|2022-07-21 00:55:00|57.43|56.73|57.56|56.86|57.6|56.9|57.43|56.73|173
1658365200000|2022-07-21 01:00:00|57.57|56.87|57.79|57.09|57.79|57.09|57.55|56.85|187
1658365500000|2022-07-21 01:05:00|57.78|57.08|57.79|57.09|57.82|57.12|57.7|57|183
1658365800000|2022-07-21 01:10:00|57.78|57.08|58.14|57.44|58.2|57.5|57.66|56.96|376
1658366100000|2022-07-21 01:15:00|58.13|57.43|57.9|57.2|58.18|57.48|57.88|57.18|247
1658366400000|2022-07-21 01:20:00|57.89|57.19|57.88|57.18|57.93|57.23|57.77|57.07|222
1658366700000|2022-07-21 01:25:00|57.89|57.19|57.54|56.84|57.92|57.22|57.54|56.84|270
1658367000000|2022-07-21 01:30:00|57.55|56.85|57.74|57.04|57.81|57.11|57.54|56.84|212
1658367300000|2022-07-21 01:35:00|57.73|57.03|57.71|57.01|57.75|57.05|57.58|56.88|192
1658367600000|2022-07-21 01:40:00|57.7|57|57.49|56.79|57.74|57.04|57.49|56.79|149
1658367900000|2022-07-21 01:45:00|57.5|56.8|57.51|56.81|57.62|56.92|57.48|56.78|206
1658368200000|2022-07-21 01:50:00|57.5|56.8|57.15|56.45|57.5|56.8|57.11|56.41|232
1658368500000|2022-07-21 01:55:00|57.16|56.46|57.26|56.56|57.27|56.57|57.1|56.4|179
1658368800000|2022-07-21 02:00:00|57.25|56.55|57.29|56.59|57.32|56.62|57.21|56.51|217
1658369100000|2022-07-21 02:05:00|57.3|56.6|57.31|56.61|57.4|56.7|57.24|56.54|176
1658369400000|2022-07-21 02:10:00|57.3|56.6|57.45|56.75|57.46|56.76|57.26|56.56|173
1658369700000|2022-07-21 02:15:00|57.46|56.76|57.4|56.7|57.5|56.8|57.38|56.68|182
1658370000000|2022-07-21 02:20:00|57.41|56.71|56.91|56.21|57.41|56.71|56.91|56.21|248
1658370300000|2022-07-21 02:25:00|56.92|56.22|56.54|55.84|57|56.3|56.49|55.79|289
1658370600000|2022-07-21 02:30:00|56.53|55.83|56.83|56.13|56.83|56.13|56.48|55.78|330
1658370900000|2022-07-21 02:35:00|56.82|56.12|56.54|55.84|56.86|56.16|56.54|55.84|209
1658371200000|2022-07-21 02:40:00|56.55|55.85|56.57|55.87|56.76|56.06|56.53|55.83|303
1658371500000|2022-07-21 02:45:00|56.56|55.86|56.09|55.39|56.65|55.95|56|55.3|325
1658371800000|2022-07-21 02:50:00|56.08|55.38|56|55.3|56.3|55.6|55.98|55.28|353
1658372100000|2022-07-21 02:55:00|56.01|55.31|55.77|55.07|56.02|55.32|55.75|55.05|360
1658372400000|2022-07-21 03:00:00|55.78|55.08|55.95|55.25|55.96|55.26|55.64|54.94|313
1658372700000|2022-07-21 03:05:00|55.94|55.24|55.99|55.29|55.99|55.29|55.78|55.08|207
1658373000000|2022-07-21 03:10:00|55.98|55.28|55.93|55.23|56.1|55.4|55.85|55.15|297
1658373300000|2022-07-21 03:15:00|55.92|55.22|56.24|55.54|56.24|55.54|55.87|55.17|245
1658373600000|2022-07-21 03:20:00|56.23|55.53|56.05|55.35|56.3|55.6|56.05|55.35|179
1658373900000|2022-07-21 03:25:00|56.06|55.36|56|55.3|56.14|55.44|55.98|55.28|172
1658374200000|2022-07-21 03:30:00|55.99|55.29|56.11|55.41|56.13|55.43|55.9|55.2|231
1658374500000|2022-07-21 03:35:00|56.12|55.42|56.25|55.55|56.31|55.61|56.09|55.39|205
1658374800000|2022-07-21 03:40:00|56.26|55.56|56.13|55.43|56.26|55.56|56.1|55.4|198
1658375100000|2022-07-21 03:45:00|56.14|55.44|56.26|55.56|56.28|55.58|56.09|55.39|203
1658375400000|2022-07-21 03:50:00|56.25|55.55|56.23|55.53|56.28|55.58|56.08|55.38|224
1658375700000|2022-07-21 03:55:00|56.24|55.54|56.07|55.37|56.25|55.55|56.05|55.35|221
1658376000000|2022-07-21 04:00:00|56.06|55.36|56.01|55.31|56.31|55.61|56.01|55.31|288
1658376300000|2022-07-21 04:05:00|56|55.3|55.62|54.92|56|55.3|55.52|54.82|410
1658376600000|2022-07-21 04:10:00|55.61|54.91|55.8|55.1|55.84|55.14|55.6|54.9|313
1658376900000|2022-07-21 04:15:00|55.81|55.11|56.05|55.35|56.08|55.38|55.81|55.11|187
1658377200000|2022-07-21 04:20:00|56.06|55.36|55.92|55.22|56.07|55.37|55.89|55.19|148
1658377500000|2022-07-21 04:25:00|55.91|55.21|55.94|55.24|56.05|55.35|55.85|55.15|209
1658377800000|2022-07-21 04:30:00|55.95|55.25|56.31|55.61|56.31|55.61|55.92|55.22|340
1658378100000|2022-07-21 04:35:00|56.3|55.6|56.27|55.57|56.3|55.6|56.2|55.5|177
1658378400000|2022-07-21 04:40:00|56.26|55.56|56.34|55.64|56.39|55.69|56.24|55.54|233
1658378700000|2022-07-21 04:45:00|56.33|55.63|56.43|55.73|56.46|55.76|56.32|55.62|137
1658379000000|2022-07-21 04:50:00|56.44|55.74|56.48|55.78|56.49|55.79|56.41|55.71|131
1658379300000|2022-07-21 04:55:00|56.49|55.79|56.42|55.72|56.51|55.81|56.36|55.66|145
1658379600000|2022-07-21 05:00:00|56.43|55.73|56.39|55.69|56.51|55.81|56.37|55.67|124
1658379900000|2022-07-21 05:05:00|56.4|55.7|56.43|55.73|56.44|55.74|56.34|55.64|165
1658380200000|2022-07-21 05:10:00|56.42|55.72|56.36|55.66|56.43|55.73|56.3|55.6|115
1658380500000|2022-07-21 05:15:00|56.35|55.65|56.55|55.85|56.58|55.88|56.34|55.64|158
1658380800000|2022-07-21 05:20:00|56.54|55.84|56.51|55.81|56.55|55.85|56.45|55.75|150
1658381100000|2022-07-21 05:25:00|56.5|55.8|56.32|55.62|56.51|55.81|56.31|55.61|167
1658381400000|2022-07-21 05:30:00|56.34|55.64|56.4|55.7|56.45|55.75|56.3|55.6|164
1658381700000|2022-07-21 05:35:00|56.39|55.69|56.62|55.92|56.62|55.92|56.27|55.57|143
1658382000000|2022-07-21 05:40:00|56.61|55.91|56.57|55.87|56.7|56|56.52|55.82|221
1658382300000|2022-07-21 05:45:00|56.58|55.88|56.46|55.76|56.63|55.93|56.43|55.73|215
1658382600000|2022-07-21 05:50:00|56.47|55.77|56.63|55.93|56.73|56.03|56.46|55.76|201
1658382900000|2022-07-21 05:55:00|56.64|55.94|56.54|55.84|56.68|55.98|56.34|55.64|339
1658383200000|2022-07-21 06:00:00|56.53|55.83|56.5|55.8|56.54|55.84|56.42|55.72|210
1658383500000|2022-07-21 06:05:00|56.49|55.79|56.57|55.87|56.58|55.88|56.44|55.74|186
1658383800000|2022-07-21 06:10:00|56.56|55.86|56.56|55.86|56.6|55.9|56.52|55.82|155
1658384100000|2022-07-21 06:15:00|56.55|55.85|56.52|55.82|56.58|55.88|56.49|55.79|231
1658384400000|2022-07-21 06:20:00|56.51|55.81|56.46|55.76|56.58|55.88|56.43|55.73|171
1658384700000|2022-07-21 06:25:00|56.45|55.75|56.37|55.67|56.52|55.82|56.36|55.66|141
1658385000000|2022-07-21 06:30:00|56.38|55.68|56.22|55.52|56.41|55.71|56.15|55.45|179
1658385300000|2022-07-21 06:35:00|56.23|55.53|56.43|55.73|56.47|55.77|56.2|55.5|205
1658385600000|2022-07-21 06:40:00|56.44|55.74|56.46|55.76|56.49|55.79|56.33|55.63|182
1658385900000|2022-07-21 06:45:00|56.45|55.75|56.22|55.52|56.46|55.76|56.19|55.49|233
1658386200000|2022-07-21 06:50:00|56.21|55.51|56.35|55.65|56.38|55.68|56.21|55.51|241
1658386500000|2022-07-21 06:55:00|56.36|55.66|56.28|55.58|56.4|55.7|56.23|55.53|209
1658386800000|2022-07-21 07:00:00|56.29|55.59|56.35|55.65|56.37|55.67|56.26|55.56|127
1658387100000|2022-07-21 07:05:00|56.34|55.64|56.67|55.97|56.69|55.99|56.21|55.51|231
1658387400000|2022-07-21 07:10:00|56.66|55.96|56.64|55.94|56.72|56.02|56.61|55.91|237
1658387700000|2022-07-21 07:15:00|56.63|55.93|57.1|56.4|57.11|56.41|56.57|55.87|302
1658388000000|2022-07-21 07:20:00|57.09|56.39|56.89|56.19|57.09|56.39|56.86|56.16|286
1658388300000|2022-07-21 07:25:00|56.88|56.18|56.92|56.22|56.99|56.29|56.84|56.14|205
1658388600000|2022-07-21 07:30:00|56.93|56.23|56.85|56.15|56.93|56.23|56.82|56.12|142
1658388900000|2022-07-21 07:35:00|56.84|56.14|56.95|56.25|57|56.3|56.77|56.07|169
1658389200000|2022-07-21 07:40:00|56.94|56.24|56.86|56.16|57.02|56.32|56.83|56.13|190
1658389500000|2022-07-21 07:45:00|56.85|56.15|56.83|56.13|56.92|56.22|56.82|56.12|154
1658389800000|2022-07-21 07:50:00|56.84|56.14|56.8|56.1|56.86|56.16|56.78|56.08|122
1658390100000|2022-07-21 07:55:00|56.81|56.11|56.74|56.04|56.83|56.13|56.72|56.02|116
1658390400000|2022-07-21 08:00:00|56.73|56.03|56.85|56.15|56.9|56.2|56.69|55.99|177
1658390700000|2022-07-21 08:05:00|56.84|56.14|56.73|56.03|56.84|56.14|56.64|55.94|135
1658391000000|2022-07-21 08:10:00|56.72|56.02|56.53|55.83|56.73|56.03|56.51|55.81|170
1658391300000|2022-07-21 08:15:00|56.54|55.84|56.46|55.76|56.7|56|56.44|55.74|213
1658391600000|2022-07-21 08:20:00|56.47|55.77|56.4|55.7|56.58|55.88|56.39|55.69|234
1658391900000|2022-07-21 08:25:00|56.39|55.69|56.48|55.78|56.49|55.79|56.37|55.67|133
1658392200000|2022-07-21 08:30:00|56.46|55.76|56.69|55.99|56.73|56.03|56.46|55.76|194
1658392500000|2022-07-21 08:35:00|56.7|56|56.73|56.03|56.78|56.08|56.66|55.96|176
1658392800000|2022-07-21 08:40:00|56.72|56.02|56.5|55.8|56.77|56.07|56.49|55.79|268
1658393100000|2022-07-21 08:45:00|56.51|55.81|56.59|55.89|56.61|55.91|56.41|55.71|225
1658393400000|2022-07-21 08:50:00|56.6|55.9|56.71|56.01|56.84|56.14|56.59|55.89|215
1658393700000|2022-07-21 08:55:00|56.7|56|56.75|56.05|56.78|56.08|56.67|55.97|173
1658394000000|2022-07-21 09:00:00|56.76|56.06|56.8|56.1|56.85|56.15|56.73|56.03|134
1658394300000|2022-07-21 09:05:00|56.81|56.11|56.8|56.1|57.05|56.35|56.79|56.09|209
1658394600000|2022-07-21 09:10:00|56.82|56.12|56.98|56.28|57.03|56.33|56.79|56.09|185
1658394900000|2022-07-21 09:15:00|56.99|56.29|56.96|56.26|57.06|56.36|56.96|56.26|198
1658395200000|2022-07-21 09:20:00|56.95|56.25|56.75|56.05|56.99|56.29|56.72|56.02|177
1658395500000|2022-07-21 09:25:00|56.76|56.06|56.72|56.02|56.85|56.15|56.7|56|183
1658395800000|2022-07-21 09:30:00|56.73|56.03|56.74|56.04|56.87|56.17|56.68|55.98|149
1658396100000|2022-07-21 09:35:00|56.73|56.03|56.62|55.92|56.73|56.03|56.59|55.89|123
1658396400000|2022-07-21 09:40:00|56.61|55.91|56.61|55.91|56.74|56.04|56.56|55.86|155
1658396700000|2022-07-21 09:45:00|56.62|55.92|56.58|55.88|56.68|55.98|56.57|55.87|201
1658397000000|2022-07-21 09:50:00|56.57|55.87|56.66|55.96|56.69|55.99|56.48|55.78|177
1658397300000|2022-07-21 09:55:00|56.65|55.95|56.66|55.96|56.67|55.97|56.59|55.89|170
1658397600000|2022-07-21 10:00:00|56.67|55.97|56.71|56.01|56.77|56.07|56.62|55.92|149
1658397900000|2022-07-21 10:05:00|56.7|56|56.59|55.89|56.71|56.01|56.56|55.86|119
1658398200000|2022-07-21 10:10:00|56.6|55.9|56.65|55.95|56.66|55.96|56.58|55.88|143
1658398500000|2022-07-21 10:15:00|56.64|55.94|56.5|55.8|56.73|56.03|56.44|55.74|179
1658398800000|2022-07-21 10:20:00|56.51|55.81|56.51|55.81|56.57|55.87|56.41|55.71|147
1658399100000|2022-07-21 10:25:00|56.5|55.8|56.52|55.82|56.54|55.84|56.5|55.8|77
1658399400000|2022-07-21 10:30:00|56.53|55.83|56.47|55.77|56.59|55.89|56.43|55.73|169
1658399700000|2022-07-21 10:35:00|56.48|55.78|56.48|55.78|56.49|55.79|56.45|55.75|141
1658400000000|2022-07-21 10:40:00|56.47|55.77|56.44|55.74|56.48|55.78|56.39|55.69|135
1658400300000|2022-07-21 10:45:00|56.43|55.73|56.45|55.75|56.48|55.78|56.39|55.69|151
1658400600000|2022-07-21 10:50:00|56.44|55.74|56.34|55.64|56.52|55.82|56.32|55.62|91
1658400900000|2022-07-21 10:55:00|56.35|55.65|56.18|55.48|56.35|55.65|56.14|55.44|142
1658401200000|2022-07-21 11:00:00|56.17|55.47|56.35|55.65|56.38|55.68|56.16|55.46|183
1658401500000|2022-07-21 11:05:00|56.36|55.66|56.47|55.77|56.53|55.83|56.32|55.62|173
1658401800000|2022-07-21 11:10:00|56.48|55.78|56.02|55.32|56.5|55.8|56.02|55.32|245
1658402100000|2022-07-21 11:15:00|56.03|55.33|56.34|55.64|56.39|55.69|55.97|55.27|334
1658402400000|2022-07-21 11:20:00|56.35|55.65|56.17|55.47|56.47|55.77|56.16|55.46|229
1658402700000|2022-07-21 11:25:00|56.16|55.46|56.06|55.36|56.26|55.56|55.76|55.06|297
1658403000000|2022-07-21 11:30:00|56.05|55.35|56.22|55.52|56.25|55.55|56.02|55.32|291
1658403300000|2022-07-21 11:35:00|56.21|55.51|56.08|55.38|56.32|55.62|56.08|55.38|270
1658403600000|2022-07-21 11:40:00|56.09|55.39|56.16|55.46|56.19|55.49|56.03|55.33|240
1658403900000|2022-07-21 11:45:00|56.15|55.45|56.31|55.61|56.32|55.62|56.14|55.44|215
1658404200000|2022-07-21 11:50:00|56.3|55.6|56.19|55.49|56.3|55.6|56.14|55.44|158
1658404500000|2022-07-21 11:55:00|56.18|55.48|56.22|55.52|56.26|55.56|56.16|55.46|137
1658404800000|2022-07-21 12:00:00|56.21|55.51|56.21|55.51|56.39|55.69|56.2|55.5|182
1658405100000|2022-07-21 12:05:00|56.22|55.52|56.35|55.65|56.5|55.8|56.1|55.4|311
1658405400000|2022-07-21 12:10:00|56.34|55.64|56.49|55.79|56.57|55.87|56.34|55.64|239
1658405700000|2022-07-21 12:15:00|56.5|55.8|56.64|55.94|56.66|55.96|56.32|55.62|369
1658406000000|2022-07-21 12:20:00|56.65|55.95|56.76|56.06|56.91|56.21|56.62|55.92|305
1658406300000|2022-07-21 12:25:00|56.75|56.05|56.73|56.03|56.78|56.08|56.63|55.93|208
1658406600000|2022-07-21 12:30:00|56.72|56.02|56.92|56.22|56.94|56.24|56.69|55.99|282
1658406900000|2022-07-21 12:35:00|56.93|56.23|57.08|56.38|57.09|56.39|56.83|56.13|209
1658407200000|2022-07-21 12:40:00|57.07|56.37|57.24|56.54|57.26|56.56|57|56.3|179
1658407500000|2022-07-21 12:45:00|57.23|56.53|57.14|56.44|57.24|56.54|57.11|56.41|175
1658407800000|2022-07-21 12:50:00|57.13|56.43|56.87|56.17|57.18|56.48|56.87|56.17|156
1658408100000|2022-07-21 12:55:00|56.88|56.18|57.03|56.33|57.09|56.39|56.87|56.17|170
1658408400000|2022-07-21 13:00:00|57.02|56.32|56.92|56.22|57.04|56.34|56.86|56.16|200
1658408700000|2022-07-21 13:05:00|56.91|56.21|56.75|56.05|56.94|56.24|56.75|56.05|155
1658409000000|2022-07-21 13:10:00|56.76|56.06|56.76|56.06|56.83|56.13|56.72|56.02|213
1658409300000|2022-07-21 13:15:00|56.75|56.05|56.66|55.96|56.82|56.12|56.64|55.94|203
1658409600000|2022-07-21 13:20:00|56.65|55.95|56.83|56.13|56.87|56.17|56.61|55.91|239
1658409900000|2022-07-21 13:25:00|56.82|56.12|56.81|56.11|56.9|56.2|56.77|56.07|129
1658410200000|2022-07-21 13:30:00|56.8|56.1|56.45|55.75|56.97|56.27|56.45|55.75|400
1658410500000|2022-07-21 13:35:00|56.44|55.74|56.71|56.01|56.72|56.02|56.29|55.59|382
1658410800000|2022-07-21 13:40:00|56.7|56|56.71|56.01|56.99|56.29|56.66|55.96|343
1658411100000|2022-07-21 13:45:00|56.7|56|56.81|56.11|56.87|56.17|56.62|55.92|323
1658411400000|2022-07-21 13:50:00|56.8|56.1|57|56.3|57|56.3|56.71|56.01|313
1658411700000|2022-07-21 13:55:00|56.99|56.29|56.99|56.29|57.1|56.4|56.94|56.24|249
1658412000000|2022-07-21 14:00:00|56.98|56.28|56.72|56.02|57.1|56.4|56.71|56.01|255
1658412300000|2022-07-21 14:05:00|56.71|56.01|56.69|55.99|56.84|56.14|56.66|55.96|288
1658412600000|2022-07-21 14:10:00|56.68|55.98|56.57|55.87|56.74|56.04|56.46|55.76|260
1658412900000|2022-07-21 14:15:00|56.56|55.86|56.88|56.18|56.96|56.26|56.56|55.86|311
1658413200000|2022-07-21 14:20:00|56.89|56.19|56.69|55.99|56.94|56.24|56.61|55.91|293
1658413500000|2022-07-21 14:25:00|56.68|55.98|56.38|55.68|56.69|55.99|56.26|55.56|313
1658413800000|2022-07-21 14:30:00|56.37|55.67|56.03|55.33|56.44|55.74|56.02|55.32|299
1658414100000|2022-07-21 14:35:00|56.04|55.34|56.37|55.67|56.47|55.77|56.03|55.33|314
1658414400000|2022-07-21 14:40:00|56.38|55.68|56.55|55.85|56.56|55.86|56.34|55.64|233
1658414700000|2022-07-21 14:45:00|56.56|55.86|56.44|55.74|56.56|55.86|56.4|55.7|228
1658415000000|2022-07-21 14:50:00|56.43|55.73|56.61|55.91|56.65|55.95|56.42|55.72|224
1658415300000|2022-07-21 14:55:00|56.6|55.9|56.64|55.94|56.66|55.96|56.54|55.84|209
1658415600000|2022-07-21 15:00:00|56.63|55.93|56.79|56.09|56.79|56.09|56.58|55.88|230
1658415900000|2022-07-21 15:05:00|56.78|56.08|56.8|56.1|56.83|56.13|56.69|55.99|225
1658416200000|2022-07-21 15:10:00|56.79|56.09|56.82|56.12|56.82|56.12|56.66|55.96|155
1658416500000|2022-07-21 15:15:00|56.83|56.13|56.84|56.14|56.89|56.19|56.71|56.01|227
1658416800000|2022-07-21 15:20:00|56.83|56.13|56.63|55.93|56.87|56.17|56.62|55.92|153
1658417100000|2022-07-21 15:25:00|56.64|55.94|56.79|56.09|56.83|56.13|56.62|55.92|210
1658417400000|2022-07-21 15:30:00|56.8|56.1|57|56.3|57.01|56.31|56.76|56.06|226
1658417700000|2022-07-21 15:35:00|57.01|56.31|56.8|56.1|57.02|56.32|56.79|56.09|146
1658418000000|2022-07-21 15:40:00|56.79|56.09|56.88|56.18|56.93|56.23|56.79|56.09|150
1658418300000|2022-07-21 15:45:00|56.87|56.17|56.72|56.02|56.94|56.24|56.69|55.99|160
1658418600000|2022-07-21 15:50:00|56.71|56.01|56.86|56.16|56.87|56.17|56.7|56|126
1658418900000|2022-07-21 15:55:00|56.87|56.17|56.87|56.17|56.94|56.24|56.87|56.17|156
1658419200000|2022-07-21 16:00:00|56.88|56.18|57.14|56.44|57.17|56.47|56.85|56.15|261
1658419500000|2022-07-21 16:05:00|57.13|56.43|57.27|56.57|57.27|56.57|57.11|56.41|239
1658419800000|2022-07-21 16:10:00|57.28|56.58|57.48|56.78|57.57|56.87|57.25|56.55|304
1658420100000|2022-07-21 16:15:00|57.47|56.77|57.8|57.1|57.81|57.11|57.47|56.77|313
1658420400000|2022-07-21 16:20:00|57.81|57.11|57.82|57.12|57.84|57.14|57.59|56.89|258
1658420700000|2022-07-21 16:25:00|57.83|57.13|57.97|57.27|58.03|57.33|57.74|57.04|312
1658421000000|2022-07-21 16:30:00|57.98|57.28|57.87|57.17|58.14|57.44|57.84|57.14|300
1658421300000|2022-07-21 16:35:00|57.86|57.16|57.86|57.16|57.91|57.21|57.74|57.04|235
1658421600000|2022-07-21 16:40:00|57.85|57.15|57.67|56.97|57.94|57.24|57.63|56.93|294
1658421900000|2022-07-21 16:45:00|57.68|56.98|57.83|57.13|57.89|57.19|57.64|56.94|259
1658422200000|2022-07-21 16:50:00|57.82|57.12|57.86|57.16|57.94|57.24|57.8|57.1|261
1658422500000|2022-07-21 16:55:00|57.87|57.17|57.95|57.25|57.96|57.26|57.84|57.14|183
1658422800000|2022-07-21 17:00:00|57.96|57.26|58.12|57.42|58.13|57.43|57.92|57.22|257
1658423100000|2022-07-21 17:05:00|58.13|57.43|58.15|57.45|58.27|57.57|58.01|57.31|291
1658423400000|2022-07-21 17:10:00|58.16|57.46|57.89|57.19|58.17|57.47|57.88|57.18|221
1658423700000|2022-07-21 17:15:00|57.87|57.17|58.05|57.35|58.22|57.52|57.87|57.17|259
1658424000000|2022-07-21 17:20:00|58.06|57.36|57.9|57.2|58.07|57.37|57.89|57.19|205
1658424300000|2022-07-21 17:25:00|57.91|57.21|57.84|57.14|57.92|57.22|57.81|57.11|252
1658424600000|2022-07-21 17:30:00|57.85|57.15|57.66|56.96|57.91|57.21|57.57|56.87|275
1658424900000|2022-07-21 17:35:00|57.67|56.97|57.82|57.12|57.82|57.12|57.63|56.93|215
1658425200000|2022-07-21 17:40:00|57.83|57.13|57.93|57.23|57.96|57.26|57.8|57.1|164
1658425500000|2022-07-21 17:45:00|57.92|57.22|57.86|57.16|57.95|57.25|57.82|57.12|175
1658425800000|2022-07-21 17:50:00|57.85|57.15|57.96|57.26|58.03|57.33|57.84|57.14|202
1658426100000|2022-07-21 17:55:00|57.95|57.25|58.04|57.34|58.05|57.35|57.94|57.24|169
1658426400000|2022-07-21 18:00:00|58.05|57.35|58.15|57.45|58.16|57.46|58.02|57.32|175
1658426700000|2022-07-21 18:05:00|58.16|57.46|58.3|57.6|58.4|57.7|58.15|57.45|231
1658427000000|2022-07-21 18:10:00|58.29|57.59|58.32|57.62|58.41|57.71|58.26|57.56|190
1658427300000|2022-07-21 18:15:00|58.31|57.61|58.38|57.68|58.4|57.7|58.29|57.59|200
1658427600000|2022-07-21 18:20:00|58.37|57.67|58.32|57.62|58.41|57.71|58.32|57.62|126
1658427900000|2022-07-21 18:25:00|58.33|57.63|58.26|57.56|58.33|57.63|58.19|57.49|105
1658428200000|2022-07-21 18:30:00|58.25|57.55|58.13|57.43|58.31|57.61|58.13|57.43|158
1658428500000|2022-07-21 18:35:00|58.12|57.42|58.18|57.48|58.21|57.51|58.09|57.39|155
1658428800000|2022-07-21 18:40:00|58.17|57.47|58.05|57.35|58.18|57.48|58.04|57.34|119
1658429100000|2022-07-21 18:45:00|58.06|57.36|58.26|57.56|58.27|57.57|58.05|57.35|157
1658429400000|2022-07-21 18:50:00|58.25|57.55|58.28|57.58|58.29|57.59|58.22|57.52|58
1658429700000|2022-07-21 18:55:00|58.29|57.59|58.26|57.56|58.29|57.59|58.23|57.53|79
1658430000000|2022-07-21 19:00:00|58.27|57.57|58.44|57.74|58.52|57.82|58.26|57.56|170
1658430300000|2022-07-21 19:05:00|58.43|57.73|58.6|57.9|58.66|57.96|58.43|57.73|219
1658430600000|2022-07-21 19:10:00|58.62|57.92|58.81|58.11|58.84|58.14|58.62|57.92|225
1658430900000|2022-07-21 19:15:00|58.82|58.12|58.68|57.98|58.83|58.13|58.66|57.96|156
1658431200000|2022-07-21 19:20:00|58.67|57.97|58.58|57.88|58.7|58|58.58|57.88|125
1658431500000|2022-07-21 19:25:00|58.59|57.89|58.61|57.91|58.68|57.98|58.59|57.89|96
1658431800000|2022-07-21 19:30:00|58.6|57.9|58.45|57.75|58.66|57.96|58.42|57.72|167
1658432100000|2022-07-21 19:35:00|58.46|57.76|58.36|57.66|58.46|57.76|58.35|57.65|119
1658432400000|2022-07-21 19:40:00|58.37|57.67|58.51|57.81|58.52|57.82|58.36|57.66|113
1658432700000|2022-07-21 19:45:00|58.52|57.82|58.62|57.92|58.7|58|58.51|57.81|209
1658433000000|2022-07-21 19:50:00|58.63|57.93|58.69|57.99|58.71|58.01|58.62|57.92|162
1658433300000|2022-07-21 19:55:00|58.7|58|58.76|58.06|58.78|58.08|58.68|57.98|213
1658433600000|2022-07-21 20:00:00|58.77|58.07|58.95|58.25|59.02|58.32|58.74|58.04|242
1658433900000|2022-07-21 20:05:00|58.96|58.26|58.93|58.23|58.96|58.26|58.8|58.1|213
1658434200000|2022-07-21 20:10:00|58.92|58.22|58.74|58.04|58.93|58.23|58.71|58.01|228
1658434500000|2022-07-21 20:15:00|58.75|58.05|58.52|57.82|58.77|58.07|58.5|57.8|250
1658434800000|2022-07-21 20:20:00|58.53|57.83|58.59|57.89|58.64|57.94|58.5|57.8|223
1658435100000|2022-07-21 20:25:00|58.6|57.9|58.65|57.95|58.76|58.06|58.58|57.88|193
1658435400000|2022-07-21 20:30:00|58.66|57.96|58.68|57.98|58.69|57.99|58.57|57.87|181
1658435700000|2022-07-21 20:35:00|58.69|57.99|58.62|57.92|58.75|58.05|58.6|57.9|151
1658436000000|2022-07-21 20:40:00|58.61|57.91|58.74|58.04|58.79|58.09|58.61|57.91|232
1658436300000|2022-07-21 20:45:00|58.73|58.03|58.61|57.91|58.77|58.07|58.54|57.84|212
1658436600000|2022-07-21 20:50:00|58.6|57.9|58.61|57.91|58.72|58.02|58.53|57.83|247
1658436900000|2022-07-21 20:55:00|58.6|57.9|58.48|57.78|58.62|57.92|58.42|57.72|198
1658437200000|2022-07-21 21:00:00|58.49|57.79|58.52|57.82|58.53|57.83|58.47|57.77|68
1658437500000|2022-07-21 21:05:00|58.53|57.83|58.57|57.87|58.58|57.88|58.44|57.74|65
1658437800000|2022-07-21 21:10:00|58.56|57.86|58.48|57.78|58.57|57.87|58.46|57.76|119
1658438100000|2022-07-21 21:15:00|58.49|57.79|58.62|57.92|58.62|57.92|58.48|57.78|84
1658438400000|2022-07-21 21:20:00|58.61|57.91|58.68|57.98|58.69|57.99|58.61|57.91|92
1658438700000|2022-07-21 21:25:00|58.69|57.99|58.72|58.02|58.73|58.03|58.69|57.99|40
1658439000000|2022-07-21 21:30:00|58.73|58.03|58.58|57.88|58.74|58.04|58.56|57.86|140
1658439300000|2022-07-21 21:35:00|58.57|57.87|58.57|57.87|58.58|57.88|58.54|57.84|121
1658439600000|2022-07-21 21:40:00|58.56|57.86|58.66|57.96|58.71|58.01|58.56|57.86|115
1658439900000|2022-07-21 21:45:00|58.65|57.95|58.51|57.81|58.66|57.96|58.5|57.8|134
1658440200000|2022-07-21 21:50:00|58.52|57.82|58.69|57.99|58.71|58.01|58.5|57.8|141
1658440500000|2022-07-21 21:55:00|58.7|58|58.62|57.92|58.7|58|58.59|57.89|155
1658440800000|2022-07-21 22:00:00|58.61|57.91|58.5|57.8|58.63|57.93|58.47|57.77|237
1658441100000|2022-07-21 22:05:00|58.49|57.79|58.24|57.54|58.5|57.8|58.03|57.33|314
1658441400000|2022-07-21 22:10:00|58.23|57.53|58.21|57.51|58.33|57.63|58.16|57.46|202
1658441700000|2022-07-21 22:15:00|58.2|57.5|58.27|57.57|58.29|57.59|58.13|57.43|244
1658442000000|2022-07-21 22:20:00|58.26|57.56|58.28|57.58|58.39|57.69|58.25|57.55|195
1658442300000|2022-07-21 22:25:00|58.27|57.57|58.23|57.53|58.3|57.6|58.16|57.46|237
1658442600000|2022-07-21 22:30:00|58.24|57.54|58.23|57.53|58.24|57.54|58.16|57.46|141
1658442900000|2022-07-21 22:35:00|58.22|57.52|58.3|57.6|58.34|57.64|58.19|57.49|143
1658443200000|2022-07-21 22:40:00|58.29|57.59|58.28|57.58|58.3|57.6|58.17|57.47|145
1658443500000|2022-07-21 22:45:00|58.29|57.59|58.24|57.54|58.38|57.68|58.23|57.53|153
1658443800000|2022-07-21 22:50:00|58.23|57.53|58.23|57.53|58.25|57.55|58.13|57.43|191
1658444100000|2022-07-21 22:55:00|58.24|57.54|58.29|57.59|58.35|57.65|58.21|57.51|194
1658444400000|2022-07-21 23:00:00|58.28|57.58|58.39|57.69|58.41|57.71|58.24|57.54|144
1658444700000|2022-07-21 23:05:00|58.4|57.7|58.45|57.75|58.47|57.77|58.38|57.68|145
1658445000000|2022-07-21 23:10:00|58.44|57.74|58.55|57.85|58.64|57.94|58.44|57.74|193
1658445300000|2022-07-21 23:15:00|58.54|57.84|58.56|57.86|58.63|57.93|58.53|57.83|165
1658445600000|2022-07-21 23:20:00|58.55|57.85|58.59|57.89|58.6|57.9|58.5|57.8|167
1658445900000|2022-07-21 23:25:00|58.58|57.88|58.64|57.94|58.73|58.03|58.58|57.88|168
1658446200000|2022-07-21 23:30:00|58.65|57.95|58.55|57.85|58.7|58|58.54|57.84|162
1658446500000|2022-07-21 23:35:00|58.54|57.84|58.5|57.8|58.59|57.89|58.39|57.69|173
1658446800000|2022-07-21 23:40:00|58.49|57.79|58.4|57.7|58.51|57.81|58.34|57.64|200
1658447100000|2022-07-21 23:45:00|58.39|57.69|58.4|57.7|58.41|57.71|58.31|57.61|178
1658447400000|2022-07-21 23:50:00|58.41|57.71|58.31|57.61|58.52|57.82|58.3|57.6|217
1658447700000|2022-07-21 23:55:00|58.3|57.6|58.38|57.68|58.46|57.76|58.3|57.6|198
1658448000000|2022-07-22 00:00:00|58.39|57.69|58.17|57.47|58.4|57.7|58.17|57.47|204
1658448300000|2022-07-22 00:05:00|58.18|57.48|58.26|57.56|58.3|57.6|58.15|57.45|207
1658448600000|2022-07-22 00:10:00|58.27|57.57|58.52|57.82|58.52|57.82|58.27|57.57|200
1658448900000|2022-07-22 00:15:00|58.51|57.81|58.51|57.81|58.53|57.83|58.43|57.73|172
1658449200000|2022-07-22 00:20:00|58.52|57.82|58.57|57.87|58.63|57.93|58.52|57.82|174
1658449500000|2022-07-22 00:25:00|58.58|57.88|58.52|57.82|58.6|57.9|58.48|57.78|175
1658449800000|2022-07-22 00:30:00|58.53|57.83|58.64|57.94|58.77|58.07|58.51|57.81|182
1658450100000|2022-07-22 00:35:00|58.65|57.95|58.75|58.05|58.76|58.06|58.58|57.88|123
1658450400000|2022-07-22 00:40:00|58.76|58.06|58.75|58.05|58.78|58.08|58.68|57.98|185
1658450700000|2022-07-22 00:45:00|58.73|58.03|58.62|57.92|58.84|58.14|58.62|57.92|175
1658451000000|2022-07-22 00:50:00|58.63|57.93|58.7|58|58.74|58.04|58.6|57.9|213
1658451300000|2022-07-22 00:55:00|58.69|57.99|58.79|58.09|58.84|58.14|58.69|57.99|133
1658451600000|2022-07-22 01:00:00|58.8|58.1|58.7|58|58.84|58.14|58.66|57.96|207
1658451900000|2022-07-22 01:05:00|58.69|57.99|58.68|57.98|58.71|58.01|58.64|57.94|98
1658452200000|2022-07-22 01:10:00|58.67|57.97|58.66|57.96|58.89|58.19|58.61|57.91|252
1658452500000|2022-07-22 01:15:00|58.64|57.94|58.68|57.98|58.7|58|58.62|57.92|159
1658452800000|2022-07-22 01:20:00|58.67|57.97|58.74|58.04|58.74|58.04|58.64|57.94|137
1658453100000|2022-07-22 01:25:00|58.73|58.03|58.8|58.1|58.81|58.11|58.69|57.99|183
1658453400000|2022-07-22 01:30:00|58.79|58.09|58.7|58|58.91|58.21|58.7|58|142
1658453700000|2022-07-22 01:35:00|58.69|57.99|58.58|57.88|58.69|57.99|58.55|57.85|177
1658454000000|2022-07-22 01:40:00|58.57|57.87|58.63|57.93|58.67|57.97|58.52|57.82|158
1658454300000|2022-07-22 01:45:00|58.62|57.92|58.69|57.99|58.69|57.99|58.6|57.9|136
1658454600000|2022-07-22 01:50:00|58.68|57.98|58.43|57.73|58.75|58.05|58.41|57.71|136
1658454900000|2022-07-22 01:55:00|58.44|57.74|58.54|57.84|58.62|57.92|58.42|57.72|167
1658455200000|2022-07-22 02:00:00|58.55|57.85|58.57|57.87|58.58|57.88|58.41|57.71|179
1658455500000|2022-07-22 02:05:00|58.56|57.86|58.5|57.8|58.57|57.87|58.49|57.79|109
1658455800000|2022-07-22 02:10:00|58.49|57.79|58.1|57.4|58.5|57.8|58.08|57.38|274
1658456100000|2022-07-22 02:15:00|58.11|57.41|58.24|57.54|58.26|57.56|58.1|57.4|167
1658456400000|2022-07-22 02:20:00|58.25|57.55|58.23|57.53|58.25|57.55|58.19|57.49|139
1658456700000|2022-07-22 02:25:00|58.22|57.52|58.21|57.51|58.29|57.59|58.19|57.49|108
1658457000000|2022-07-22 02:30:00|58.22|57.52|58.16|57.46|58.28|57.58|58.08|57.38|157
1658457300000|2022-07-22 02:35:00|58.15|57.45|58.18|57.48|58.23|57.53|58.08|57.38|148
1658457600000|2022-07-22 02:40:00|58.19|57.49|58.18|57.48|58.23|57.53|58.15|57.45|102
1658457900000|2022-07-22 02:45:00|58.19|57.49|58.11|57.41|58.24|57.54|58.06|57.36|197
1658458200000|2022-07-22 02:50:00|58.1|57.4|58.22|57.52|58.23|57.53|58.1|57.4|133
1658458500000|2022-07-22 02:55:00|58.21|57.51|58.05|57.35|58.21|57.51|57.98|57.28|128
1658458800000|2022-07-22 03:00:00|58.04|57.34|58.03|57.33|58.15|57.45|58.02|57.32|156
1658459100000|2022-07-22 03:05:00|58.04|57.34|58.06|57.36|58.14|57.44|58.03|57.33|134
1658459400000|2022-07-22 03:10:00|58.07|57.37|58.09|57.39|58.11|57.41|58.03|57.33|138
1658459700000|2022-07-22 03:15:00|58.08|57.38|58.22|57.52|58.24|57.54|58.04|57.34|118
1658460000000|2022-07-22 03:20:00|58.21|57.51|58.16|57.46|58.24|57.54|58.14|57.44|83
1658460300000|2022-07-22 03:25:00|58.17|57.47|57.91|57.21|58.17|57.47|57.82|57.12|232
1658460600000|2022-07-22 03:30:00|57.9|57.2|57.99|57.29|58.02|57.32|57.82|57.12|243
1658460900000|2022-07-22 03:35:00|57.98|57.28|57.95|57.25|58.01|57.31|57.94|57.24|151
1658461200000|2022-07-22 03:40:00|57.94|57.24|57.99|57.29|58.01|57.31|57.94|57.24|140
1658461500000|2022-07-22 03:45:00|57.98|57.28|57.9|57.2|58.01|57.31|57.83|57.13|178
1658461800000|2022-07-22 03:50:00|57.89|57.19|57.96|57.26|57.97|57.27|57.89|57.19|114
1658462100000|2022-07-22 03:55:00|57.97|57.27|57.91|57.21|58.01|57.31|57.9|57.2|102
1658462400000|2022-07-22 04:00:00|57.92|57.22|58.03|57.33|58.14|57.44|57.91|57.21|143
1658462700000|2022-07-22 04:05:00|58.02|57.32|58.07|57.37|58.15|57.45|58.02|57.32|125
1658463000000|2022-07-22 04:10:00|58.06|57.36|58.03|57.33|58.07|57.37|57.98|57.28|123
1658463300000|2022-07-22 04:15:00|58.02|57.32|58.1|57.4|58.12|57.42|58.02|57.32|162
1658463600000|2022-07-22 04:20:00|58.11|57.41|58.05|57.35|58.11|57.41|58.04|57.34|89
1658463900000|2022-07-22 04:25:00|58.04|57.34|58|57.3|58.05|57.35|57.99|57.29|68
1658464200000|2022-07-22 04:30:00|57.99|57.29|57.9|57.2|58.01|57.31|57.89|57.19|74
1658464500000|2022-07-22 04:35:00|57.89|57.19|57.94|57.24|57.99|57.29|57.88|57.18|141
1658464800000|2022-07-22 04:40:00|57.95|57.25|58.02|57.32|58.02|57.32|57.75|57.05|167
1658465100000|2022-07-22 04:45:00|58.01|57.31|58.12|57.42|58.18|57.48|58.01|57.31|206
1658465400000|2022-07-22 04:50:00|58.11|57.41|58.08|57.38|58.12|57.42|58.06|57.36|122
1658465700000|2022-07-22 04:55:00|58.07|57.37|58.09|57.39|58.09|57.39|58.03|57.33|116
1658466000000|2022-07-22 05:00:00|58.08|57.38|58.09|57.39|58.13|57.43|58.04|57.34|119
1658466300000|2022-07-22 05:05:00|58.1|57.4|58.01|57.31|58.13|57.43|58|57.3|90
1658466600000|2022-07-22 05:10:00|58.02|57.32|57.84|57.14|58.02|57.32|57.7|57|154
1658466900000|2022-07-22 05:15:00|57.83|57.13|58.02|57.32|58.18|57.48|57.82|57.12|207
1658467200000|2022-07-22 05:20:00|58.03|57.33|58.07|57.37|58.16|57.46|57.97|57.27|247
1658467500000|2022-07-22 05:25:00|58.08|57.38|58.07|57.37|58.12|57.42|58.07|57.37|135
1658467800000|2022-07-22 05:30:00|58.08|57.38|58.18|57.48|58.2|57.5|58.06|57.36|223
1658468100000|2022-07-22 05:35:00|58.19|57.49|58.19|57.49|58.2|57.5|58.1|57.4|122
1658468400000|2022-07-22 05:40:00|58.18|57.48|58.17|57.47|58.24|57.54|58.16|57.46|123
1658468700000|2022-07-22 05:45:00|58.16|57.46|58.12|57.42|58.2|57.5|58.08|57.38|128
1658469000000|2022-07-22 05:50:00|58.11|57.41|58.29|57.59|58.33|57.63|58.1|57.4|185
1658469300000|2022-07-22 05:55:00|58.3|57.6|58.37|57.67|58.4|57.7|58.27|57.57|176
1658469600000|2022-07-22 06:00:00|58.38|57.68|58.38|57.68|58.43|57.73|58.32|57.62|149
1658469900000|2022-07-22 06:05:00|58.39|57.69|58.45|57.75|58.52|57.82|58.39|57.69|153
1658470200000|2022-07-22 06:10:00|58.46|57.76|58.45|57.75|58.5|57.8|58.4|57.7|167
1658470500000|2022-07-22 06:15:00|58.44|57.74|58.31|57.61|58.49|57.79|58.3|57.6|154
1658470800000|2022-07-22 06:20:00|58.32|57.62|58.36|57.66|58.38|57.68|58.31|57.61|95
1658471100000|2022-07-22 06:25:00|58.35|57.65|58.39|57.69|58.42|57.72|58.35|57.65|72
1658471400000|2022-07-22 06:30:00|58.4|57.7|58.51|57.81|58.55|57.85|58.37|57.67|205
1658471700000|2022-07-22 06:35:00|58.52|57.82|58.44|57.74|58.58|57.88|58.42|57.72|228
1658472000000|2022-07-22 06:40:00|58.45|57.75|58.46|57.76|58.46|57.76|58.42|57.72|144
1658472300000|2022-07-22 06:45:00|58.45|57.75|58.51|57.81|58.53|57.83|58.44|57.74|133
1658472600000|2022-07-22 06:50:00|58.52|57.82|58.46|57.76|58.52|57.82|58.41|57.71|121
1658472900000|2022-07-22 06:55:00|58.47|57.77|58.56|57.86|58.59|57.89|58.43|57.73|88
1658473200000|2022-07-22 07:00:00|58.55|57.85|58.52|57.82|58.56|57.86|58.48|57.78|115
1658473500000|2022-07-22 07:05:00|58.51|57.81|58.57|57.87|58.6|57.9|58.44|57.74|107
1658473800000|2022-07-22 07:10:00|58.56|57.86|58.58|57.88|58.64|57.94|58.52|57.82|101
1658474100000|2022-07-22 07:15:00|58.57|57.87|58.54|57.84|58.62|57.92|58.46|57.76|150
1658474400000|2022-07-22 07:20:00|58.55|57.85|58.59|57.89|58.61|57.91|58.54|57.84|113
1658474700000|2022-07-22 07:25:00|58.6|57.9|58.77|58.07|58.97|58.27|58.59|57.89|301
1658475000000|2022-07-22 07:30:00|58.78|58.08|58.77|58.07|58.88|58.18|58.75|58.05|275
1658475300000|2022-07-22 07:35:00|58.76|58.06|58.29|57.59|58.77|58.07|58.29|57.59|285
1658475600000|2022-07-22 07:40:00|58.3|57.6|58.2|57.5|58.33|57.63|58.17|57.47|213
1658475900000|2022-07-22 07:45:00|58.21|57.51|58.31|57.61|58.35|57.65|58.19|57.49|164
1658476200000|2022-07-22 07:50:00|58.3|57.6|58.42|57.72|58.42|57.72|58.1|57.4|162
1658476500000|2022-07-22 07:55:00|58.43|57.73|58.36|57.66|58.49|57.79|58.3|57.6|194
1658476800000|2022-07-22 08:00:00|58.37|57.67|58.33|57.63|58.39|57.69|58.28|57.58|168
1658477100000|2022-07-22 08:05:00|58.34|57.64|58.39|57.69|58.44|57.74|58.26|57.56|181
1658477400000|2022-07-22 08:10:00|58.4|57.7|58.53|57.83|58.57|57.87|58.38|57.68|170
1658477700000|2022-07-22 08:15:00|58.54|57.84|58.49|57.79|58.56|57.86|58.46|57.76|166
1658478000000|2022-07-22 08:20:00|58.5|57.8|58.48|57.78|58.57|57.87|58.46|57.76|122
1658478300000|2022-07-22 08:25:00|58.47|57.77|58.59|57.89|58.61|57.91|58.46|57.76|167
1658478600000|2022-07-22 08:30:00|58.6|57.9|58.4|57.7|58.6|57.9|58.32|57.62|217
1658478900000|2022-07-22 08:35:00|58.41|57.71|58.45|57.75|58.65|57.95|58.4|57.7|251
1658479200000|2022-07-22 08:40:00|58.46|57.76|58.38|57.68|58.5|57.8|58.3|57.6|205
1658479500000|2022-07-22 08:45:00|58.39|57.69|58.37|57.67|58.4|57.7|58.3|57.6|171
1658479800000|2022-07-22 08:50:00|58.38|57.68|58.33|57.63|58.38|57.68|58.29|57.59|120
1658480100000|2022-07-22 08:55:00|58.34|57.64|58.61|57.91|58.69|57.99|58.33|57.63|288
1658480400000|2022-07-22 09:00:00|58.6|57.9|58.9|58.2|58.98|58.28|58.6|57.9|400
1658480700000|2022-07-22 09:05:00|58.91|58.21|59.11|58.41|59.17|58.47|58.91|58.21|330
1658481000000|2022-07-22 09:10:00|59.12|58.42|59.17|58.47|59.25|58.55|59.1|58.4|240
1658481300000|2022-07-22 09:15:00|59.18|58.48|59.23|58.53|59.42|58.72|59.16|58.46|326
1658481600000|2022-07-22 09:20:00|59.22|58.52|59.33|58.63|59.33|58.63|59.17|58.47|224
1658481900000|2022-07-22 09:25:00|59.32|58.62|59.35|58.65|59.41|58.71|59.27|58.57|192
1658482200000|2022-07-22 09:30:00|59.34|58.64|59.17|58.47|59.38|58.68|59.15|58.45|170
1658482500000|2022-07-22 09:35:00|59.18|58.48|59.16|58.46|59.28|58.58|59.14|58.44|191
1658482800000|2022-07-22 09:40:00|59.15|58.45|59.18|58.48|59.18|58.48|59.09|58.39|127
1658483100000|2022-07-22 09:45:00|59.17|58.47|59.3|58.6|59.3|58.6|59.12|58.42|137
1658483400000|2022-07-22 09:50:00|59.31|58.61|59.22|58.52|59.38|58.68|59.19|58.49|193
1658483700000|2022-07-22 09:55:00|59.23|58.53|59.13|58.43|59.23|58.53|59.09|58.39|124
1658484000000|2022-07-22 10:00:00|59.14|58.44|59.29|58.59|59.32|58.62|59.12|58.42|142
1658484300000|2022-07-22 10:05:00|59.28|58.58|59.32|58.62|59.32|58.62|59.24|58.54|102
1658484600000|2022-07-22 10:10:00|59.31|58.61|59.34|58.64|59.37|58.67|59.3|58.6|155
1658484900000|2022-07-22 10:15:00|59.35|58.65|59.37|58.67|59.42|58.72|59.3|58.6|119
1658485200000|2022-07-22 10:20:00|59.36|58.66|59.18|58.48|59.4|58.7|59.18|58.48|114
1658485500000|2022-07-22 10:25:00|59.19|58.49|59.25|58.55|59.25|58.55|59.11|58.41|198
1658485800000|2022-07-22 10:30:00|59.24|58.54|59.31|58.61|59.32|58.62|59.23|58.53|142
1658486100000|2022-07-22 10:35:00|59.3|58.6|59.3|58.6|59.42|58.72|59.29|58.59|124
1658486400000|2022-07-22 10:40:00|59.31|58.61|59.28|58.58|59.35|58.65|59.18|58.48|157
1658486700000|2022-07-22 10:45:00|59.29|58.59|59.23|58.53|59.3|58.6|59.23|58.53|105
1658487000000|2022-07-22 10:50:00|59.24|58.54|59.22|58.52|59.24|58.54|59.13|58.43|167
1658487300000|2022-07-22 10:55:00|59.23|58.53|59.04|58.34|59.23|58.53|59.02|58.32|149
1658487600000|2022-07-22 11:00:00|59.03|58.33|59.13|58.43|59.13|58.43|59.01|58.31|217
1658487900000|2022-07-22 11:05:00|59.12|58.42|59.06|58.36|59.13|58.43|59.05|58.35|150
1658488200000|2022-07-22 11:10:00|59.05|58.35|59.12|58.42|59.16|58.46|59.05|58.35|146
1658488500000|2022-07-22 11:15:00|59.11|58.41|59.07|58.37|59.15|58.45|59.03|58.33|94
1658488800000|2022-07-22 11:20:00|59.08|58.38|59.16|58.46|59.24|58.54|59.05|58.35|127
1658489100000|2022-07-22 11:25:00|59.17|58.47|59.22|58.52|59.25|58.55|59.07|58.37|203
1658489400000|2022-07-22 11:30:00|59.21|58.51|59.19|58.49|59.23|58.53|59.12|58.42|105
1658489700000|2022-07-22 11:35:00|59.18|58.48|59.22|58.52|59.23|58.53|59.12|58.42|125
1658490000000|2022-07-22 11:40:00|59.21|58.51|59.31|58.61|59.36|58.66|59.2|58.5|109
1658490300000|2022-07-22 11:45:00|59.3|58.6|59.36|58.66|59.41|58.71|59.21|58.51|180
1658490600000|2022-07-22 11:50:00|59.37|58.67|59.34|58.64|59.37|58.67|59.3|58.6|127
1658490900000|2022-07-22 11:55:00|59.33|58.63|59.37|58.67|59.39|58.69|59.32|58.62|138
1658491200000|2022-07-22 12:00:00|59.36|58.66|59.37|58.67|59.43|58.73|59.34|58.64|130
1658491500000|2022-07-22 12:05:00|59.38|58.68|59.32|58.62|59.45|58.75|59.24|58.54|176
1658491800000|2022-07-22 12:10:00|59.33|58.63|59.41|58.71|59.43|58.73|59.28|58.58|206
1658492100000|2022-07-22 12:15:00|59.4|58.7|59.53|58.83|59.56|58.86|59.39|58.69|214
1658492400000|2022-07-22 12:20:00|59.52|58.82|59.37|58.67|59.52|58.82|59.26|58.56|175
1658492700000|2022-07-22 12:25:00|59.38|58.68|59.39|58.69|59.48|58.78|59.32|58.62|191
1658493000000|2022-07-22 12:30:00|59.38|58.68|59.42|58.72|59.49|58.79|59.38|58.68|98
1658493300000|2022-07-22 12:35:00|59.41|58.71|59.33|58.63|59.46|58.76|59.3|58.6|139
1658493600000|2022-07-22 12:40:00|59.34|58.64|59.31|58.61|59.38|58.68|59.28|58.58|143
1658493900000|2022-07-22 12:45:00|59.32|58.62|59.41|58.71|59.43|58.73|59.32|58.62|90
1658494200000|2022-07-22 12:50:00|59.42|58.72|59.25|58.55|59.43|58.73|59.12|58.42|178
1658494500000|2022-07-22 12:55:00|59.23|58.53|59.25|58.55|59.34|58.64|59.15|58.45|159
1658494800000|2022-07-22 13:00:00|59.26|58.56|59.17|58.47|59.27|58.57|59.11|58.41|116
1658495100000|2022-07-22 13:05:00|59.16|58.46|59.34|58.64|59.37|58.67|59.16|58.46|149
1658495400000|2022-07-22 13:10:00|59.35|58.65|59.32|58.62|59.37|58.67|59.29|58.59|125
1658495700000|2022-07-22 13:15:00|59.33|58.63|59.36|58.66|59.4|58.7|59.24|58.54|195
1658496000000|2022-07-22 13:20:00|59.35|58.65|58.99|58.29|59.38|58.68|58.99|58.29|179
1658496300000|2022-07-22 13:25:00|59|58.3|58.99|58.29|59.07|58.37|58.79|58.09|311
1658496600000|2022-07-22 13:30:00|58.98|58.28|58.71|58.01|59.07|58.37|58.7|58|335
1658496900000|2022-07-22 13:35:00|58.7|58|58.95|58.25|59|58.3|58.68|57.98|294
1658497200000|2022-07-22 13:40:00|58.94|58.24|59.11|58.41|59.22|58.52|58.92|58.22|300
1658497500000|2022-07-22 13:45:00|59.1|58.4|59.2|58.5|59.27|58.57|58.93|58.23|309
1658497800000|2022-07-22 13:50:00|59.21|58.51|59.11|58.41|59.44|58.74|59.11|58.41|325
1658498100000|2022-07-22 13:55:00|59.1|58.4|58.73|58.03|59.11|58.41|58.69|57.99|360
1658498400000|2022-07-22 14:00:00|58.72|58.02|58.69|57.99|58.75|58.05|58.41|57.71|402
1658498700000|2022-07-22 14:05:00|58.7|58|58.26|57.56|58.7|58|58.21|57.51|388
1658499000000|2022-07-22 14:10:00|58.25|57.55|58.48|57.78|58.55|57.85|58.24|57.54|303
1658499300000|2022-07-22 14:15:00|58.47|57.77|58.45|57.75|58.52|57.82|58.38|57.68|224
1658499600000|2022-07-22 14:20:00|58.44|57.74|58.4|57.7|58.47|57.77|58.25|57.55|322
1658499900000|2022-07-22 14:25:00|58.41|57.71|58.45|57.75|58.48|57.78|58.28|57.58|203
1658500200000|2022-07-22 14:30:00|58.47|57.77|58.49|57.79|58.58|57.88|58.42|57.72|326
1658500500000|2022-07-22 14:35:00|58.48|57.78|58.45|57.75|58.53|57.83|58.41|57.71|267
1658500800000|2022-07-22 14:40:00|58.44|57.74|58.54|57.84|58.61|57.91|58.43|57.73|307
1658501100000|2022-07-22 14:45:00|58.55|57.85|58.68|57.98|58.69|57.99|58.52|57.82|278
1658501400000|2022-07-22 14:50:00|58.7|58|58.92|58.22|58.95|58.25|58.68|57.98|343
1658501700000|2022-07-22 14:55:00|58.93|58.23|59.02|58.32|59.06|58.36|58.92|58.22|245
1658502000000|2022-07-22 15:00:00|59.01|58.31|58.73|58.03|59.07|58.37|58.73|58.03|175
1658502300000|2022-07-22 15:05:00|58.72|58.02|58.83|58.13|58.86|58.16|58.71|58.01|201
1658502600000|2022-07-22 15:10:00|58.84|58.14|58.83|58.13|58.88|58.18|58.79|58.09|154
1658502900000|2022-07-22 15:15:00|58.82|58.12|58.6|57.9|58.82|58.12|58.49|57.79|220
1658503200000|2022-07-22 15:20:00|58.59|57.89|58.29|57.59|58.59|57.89|58.29|57.59|259
1658503500000|2022-07-22 15:25:00|58.28|57.58|58.13|57.43|58.34|57.64|58.11|57.41|258
1658503800000|2022-07-22 15:30:00|58.12|57.42|57.74|57.04|58.14|57.44|57.64|56.94|307
1658504100000|2022-07-22 15:35:00|57.73|57.03|57.44|56.74|57.74|57.04|57.44|56.74|209
1658504400000|2022-07-22 15:40:00|57.45|56.75|57.42|56.72|57.62|56.92|57.37|56.67|263
1658504700000|2022-07-22 15:45:00|57.43|56.73|57.51|56.81|57.52|56.82|57.41|56.71|241
1658505000000|2022-07-22 15:50:00|57.5|56.8|57.56|56.86|57.58|56.88|57.46|56.76|163
1658505300000|2022-07-22 15:55:00|57.55|56.85|57.5|56.8|57.56|56.86|57.45|56.75|143
1658505600000|2022-07-22 16:00:00|57.49|56.79|57.5|56.8|57.52|56.82|57.37|56.67|191
1658505900000|2022-07-22 16:05:00|57.51|56.81|57.55|56.85|57.71|57.01|57.47|56.77|210
1658506200000|2022-07-22 16:10:00|57.54|56.84|57.45|56.75|57.54|56.84|57.38|56.68|193
1658506500000|2022-07-22 16:15:00|57.44|56.74|57.52|56.82|57.55|56.85|57.39|56.69|200
1658506800000|2022-07-22 16:20:00|57.53|56.83|57.62|56.92|57.64|56.94|57.52|56.82|230
1658507100000|2022-07-22 16:25:00|57.63|56.93|57.64|56.94|57.64|56.94|57.52|56.82|174
1658507400000|2022-07-22 16:30:00|57.65|56.95|57.82|57.12|57.85|57.15|57.64|56.94|224
1658507700000|2022-07-22 16:35:00|57.83|57.13|57.65|56.95|57.9|57.2|57.62|56.92|218
1658508000000|2022-07-22 16:40:00|57.66|56.96|57.73|57.03|57.83|57.13|57.56|56.86|249
1658508300000|2022-07-22 16:45:00|57.72|57.02|57.78|57.08|57.88|57.18|57.65|56.95|209
1658508600000|2022-07-22 16:50:00|57.77|57.07|57.86|57.16|57.86|57.16|57.74|57.04|186
1658508900000|2022-07-22 16:55:00|57.85|57.15|57.77|57.07|57.88|57.18|57.74|57.04|183
1658509200000|2022-07-22 17:00:00|57.78|57.08|57.75|57.05|57.78|57.08|57.65|56.95|172
1658509500000|2022-07-22 17:05:00|57.76|57.06|58|57.3|58.03|57.33|57.75|57.05|236
1658509800000|2022-07-22 17:10:00|57.99|57.29|57.81|57.11|58.01|57.31|57.8|57.1|211
1658510100000|2022-07-22 17:15:00|57.82|57.12|57.64|56.94|57.82|57.12|57.62|56.92|219
1658510400000|2022-07-22 17:20:00|57.65|56.95|57.59|56.89|57.7|57|57.57|56.87|230
1658510700000|2022-07-22 17:25:00|57.6|56.9|57.56|56.86|57.61|56.91|57.42|56.72|200
1658511000000|2022-07-22 17:30:00|57.55|56.85|57.44|56.74|57.6|56.9|57.44|56.74|227
1658511300000|2022-07-22 17:35:00|57.42|56.72|57.28|56.58|57.42|56.72|57.23|56.53|280
1658511600000|2022-07-22 17:40:00|57.27|56.57|57.35|56.65|57.35|56.65|57.17|56.47|242
1658511900000|2022-07-22 17:45:00|57.34|56.64|57.46|56.76|57.52|56.82|57.32|56.62|249
1658512200000|2022-07-22 17:50:00|57.45|56.75|57.46|56.76|57.48|56.78|57.27|56.57|234
1658512500000|2022-07-22 17:55:00|57.47|56.77|57.56|56.86|57.57|56.87|57.45|56.75|149
1658512800000|2022-07-22 18:00:00|57.55|56.85|57.41|56.71|57.56|56.86|57.36|56.66|226
1658513100000|2022-07-22 18:05:00|57.42|56.72|57.39|56.69|57.52|56.82|57.35|56.65|220
1658513400000|2022-07-22 18:10:00|57.38|56.68|57.34|56.64|57.4|56.7|57.32|56.62|140
1658513700000|2022-07-22 18:15:00|57.35|56.65|57.45|56.75|57.45|56.75|57.34|56.64|124
1658514000000|2022-07-22 18:20:00|57.44|56.74|57.44|56.74|57.49|56.79|57.42|56.72|172
1658514300000|2022-07-22 18:25:00|57.45|56.75|57.4|56.7|57.45|56.75|57.34|56.64|177
1658514600000|2022-07-22 18:30:00|57.41|56.71|57.52|56.82|57.54|56.84|57.36|56.66|159
1658514900000|2022-07-22 18:35:00|57.51|56.81|57.51|56.81|57.53|56.83|57.49|56.79|131
1658515200000|2022-07-22 18:40:00|57.5|56.8|57.44|56.74|57.52|56.82|57.43|56.73|158
1658515500000|2022-07-22 18:45:00|57.45|56.75|57.45|56.75|57.48|56.78|57.42|56.72|104
1658515800000|2022-07-22 18:50:00|57.46|56.76|57.48|56.78|57.51|56.81|57.42|56.72|111
1658516100000|2022-07-22 18:55:00|57.49|56.79|57.52|56.82|57.58|56.88|57.48|56.78|152
1658516400000|2022-07-22 19:00:00|57.51|56.81|57.57|56.87|57.61|56.91|57.45|56.75|152
1658516700000|2022-07-22 19:05:00|57.58|56.88|57.55|56.85|57.59|56.89|57.5|56.8|170
1658517000000|2022-07-22 19:10:00|57.56|56.86|57.63|56.93|57.63|56.93|57.5|56.8|160
1658517300000|2022-07-22 19:15:00|57.64|56.94|57.58|56.88|57.64|56.94|57.58|56.88|151
1658517600000|2022-07-22 19:20:00|57.59|56.89|57.68|56.98|57.69|56.99|57.58|56.88|126
1658517900000|2022-07-22 19:25:00|57.69|56.99|57.63|56.93|57.7|57|57.61|56.91|145
1658518200000|2022-07-22 19:30:00|57.64|56.94|56.81|56.11|57.64|56.94|56.65|55.95|354
1658518500000|2022-07-22 19:35:00|56.82|56.12|56.78|56.08|57.03|56.33|56.78|56.08|282
1658518800000|2022-07-22 19:40:00|56.79|56.09|56.5|55.8|56.81|56.11|56.45|55.75|340
1658519100000|2022-07-22 19:45:00|56.51|55.81|56.45|55.75|56.53|55.83|56.23|55.53|314
1658519400000|2022-07-22 19:50:00|56.46|55.76|56.23|55.53|56.51|55.81|56.22|55.52|295
1658519700000|2022-07-22 19:55:00|56.22|55.52|56.15|55.45|56.27|55.57|56.03|55.33|243
1658520000000|2022-07-22 20:00:00|56.16|55.46|56.06|55.36|56.19|55.49|56.02|55.32|254
1658520300000|2022-07-22 20:05:00|56.07|55.37|55.99|55.29|56.14|55.44|55.97|55.27|166
1658520600000|2022-07-22 20:10:00|55.98|55.28|56.23|55.53|56.24|55.54|55.98|55.28|205
1658520900000|2022-07-22 20:15:00|56.24|55.54|56.23|55.53|56.27|55.57|56.08|55.38|187
1658521200000|2022-07-22 20:20:00|56.22|55.52|56.17|55.47|56.23|55.53|56.1|55.4|149
1658521500000|2022-07-22 20:25:00|56.16|55.46|56.16|55.46|56.22|55.52|56.07|55.37|205
1658521800000|2022-07-22 20:30:00|56.15|55.45|56.15|55.45|56.23|55.53|56.12|55.42|195
1658522100000|2022-07-22 20:35:00|56.14|55.44|55.96|55.26|56.14|55.44|55.94|55.24|149
1658522400000|2022-07-22 20:40:00|55.97|55.27|56|55.3|56.03|55.33|55.9|55.2|232
1658522700000|2022-07-22 20:45:00|55.99|55.29|56.01|55.31|56.02|55.32|55.87|55.17|129
1658523000000|2022-07-22 20:50:00|56.02|55.32|55.98|55.28|56.05|55.35|55.97|55.27|144
1658523300000|2022-07-22 20:55:00|55.97|55.27|56.11|55.41|56.14|55.44|55.93|55.23|138
1658559600000|2022-07-23 07:00:00|57.25|56.55|57.29|56.59|57.37|56.67|57.24|56.54|138
1658559900000|2022-07-23 07:05:00|57.28|56.58|56.91|56.21|57.29|56.59|56.89|56.19|202
1658560200000|2022-07-23 07:10:00|56.92|56.22|57.02|56.32|57.08|56.38|56.91|56.21|156
1658560500000|2022-07-23 07:15:00|57.03|56.33|57.01|56.31|57.09|56.39|56.84|56.14|170
1658560800000|2022-07-23 07:20:00|57|56.3|56.99|56.29|57.01|56.31|56.93|56.23|155
1658561100000|2022-07-23 07:25:00|57|56.3|57.14|56.44|57.15|56.45|56.98|56.28|193
1658561400000|2022-07-23 07:30:00|57.15|56.45|57.05|56.35|57.17|56.47|57.03|56.33|117
1658561700000|2022-07-23 07:35:00|57.04|56.34|57|56.3|57.08|56.38|57|56.3|63
1658562000000|2022-07-23 07:40:00|56.99|56.29|56.93|56.23|56.99|56.29|56.91|56.21|180
1658562300000|2022-07-23 07:45:00|56.94|56.24|56.97|56.27|57|56.3|56.93|56.23|82
1658562600000|2022-07-23 07:50:00|56.98|56.28|56.94|56.24|56.99|56.29|56.92|56.22|95
1658562900000|2022-07-23 07:55:00|56.95|56.25|57.08|56.38|57.09|56.39|56.94|56.24|104
1658563200000|2022-07-23 08:00:00|57.09|56.39|57.2|56.5|57.2|56.5|57.05|56.35|90
1658563500000|2022-07-23 08:05:00|57.19|56.49|57.21|56.51|57.23|56.53|57.1|56.4|141
1658563800000|2022-07-23 08:10:00|57.22|56.52|57.22|56.52|57.26|56.56|57.19|56.49|82
1658564100000|2022-07-23 08:15:00|57.23|56.53|57.17|56.47|57.24|56.54|57.17|56.47|91
1658564400000|2022-07-23 08:20:00|57.18|56.48|57.19|56.49|57.23|56.53|57.08|56.38|85
1658564700000|2022-07-23 08:25:00|57.2|56.5|57.3|56.6|57.35|56.65|57.19|56.49|125
1658565000000|2022-07-23 08:30:00|57.31|56.61|57.25|56.55|57.32|56.62|57.24|56.54|90
1658565300000|2022-07-23 08:35:00|57.24|56.54|57.25|56.55|57.29|56.59|57.23|56.53|92
1658565600000|2022-07-23 08:40:00|57.26|56.56|57.23|56.53|57.28|56.58|57.23|56.53|71
1658565900000|2022-07-23 08:45:00|57.22|56.52|56.95|56.25|57.23|56.53|56.93|56.23|132
1658566200000|2022-07-23 08:50:00|56.94|56.24|56.52|55.82|56.94|56.24|56.48|55.78|194
1658566500000|2022-07-23 08:55:00|56.51|55.81|56.34|55.64|56.59|55.89|56.3|55.6|234
1658566800000|2022-07-23 09:00:00|56.35|55.65|56.51|55.81|56.67|55.97|56.32|55.62|241
1658567100000|2022-07-23 09:05:00|56.5|55.8|56.63|55.93|56.67|55.97|56.42|55.72|196
1658567400000|2022-07-23 09:10:00|56.62|55.92|56.71|56.01|56.71|56.01|56.62|55.92|132
1658567700000|2022-07-23 09:15:00|56.73|56.03|56.62|55.92|56.75|56.05|56.6|55.9|168
1658568000000|2022-07-23 09:20:00|56.61|55.91|56.48|55.78|56.61|55.91|56.41|55.71|132
1658568300000|2022-07-23 09:25:00|56.49|55.79|56.7|56|56.72|56.02|56.47|55.77|150
1658568600000|2022-07-23 09:30:00|56.69|55.99|56.62|55.92|56.72|56.02|56.56|55.86|86
1658568900000|2022-07-23 09:35:00|56.63|55.93|56.64|55.94|56.66|55.96|56.62|55.92|52
1658569200000|2022-07-23 09:40:00|56.65|55.95|56.75|56.05|56.78|56.08|56.65|55.95|84
1658569500000|2022-07-23 09:45:00|56.74|56.04|56.62|55.92|56.77|56.07|56.6|55.9|99
1658569800000|2022-07-23 09:50:00|56.61|55.91|56.69|55.99|56.7|56|56.53|55.83|120
1658570100000|2022-07-23 09:55:00|56.7|56|56.7|56|56.72|56.02|56.62|55.92|76
1658570400000|2022-07-23 10:00:00|56.69|55.99|56.7|56|56.71|56.01|56.63|55.93|90
1658570700000|2022-07-23 10:05:00|56.71|56.01|56.85|56.15|56.85|56.15|56.71|56.01|88
1658571000000|2022-07-23 10:10:00|56.84|56.14|56.84|56.14|56.86|56.16|56.83|56.13|41
1658571300000|2022-07-23 10:15:00|56.85|56.15|56.75|56.05|56.86|56.16|56.69|55.99|95
1658571600000|2022-07-23 10:20:00|56.74|56.04|56.77|56.07|56.87|56.17|56.74|56.04|77
1658571900000|2022-07-23 10:25:00|56.76|56.06|56.7|56|56.77|56.07|56.67|55.97|81
1658572200000|2022-07-23 10:30:00|56.71|56.01|56.66|55.96|56.73|56.03|56.6|55.9|98
1658572500000|2022-07-23 10:35:00|56.65|55.95|56.23|55.53|56.66|55.96|56.14|55.44|232
1658572800000|2022-07-23 10:40:00|56.22|55.52|56.23|55.53|56.34|55.64|56.18|55.48|193
1658573100000|2022-07-23 10:45:00|56.22|55.52|56.39|55.69|56.45|55.75|56.04|55.34|199
1658573400000|2022-07-23 10:50:00|56.38|55.68|56.26|55.56|56.42|55.72|56.24|55.54|178
1658573700000|2022-07-23 10:55:00|56.27|55.57|56.31|55.61|56.34|55.64|56.22|55.52|142
1658574000000|2022-07-23 11:00:00|56.33|55.63|56.25|55.55|56.39|55.69|56.1|55.4|147
1658574300000|2022-07-23 11:05:00|56.24|55.54|56.06|55.36|56.24|55.54|56.02|55.32|157
1658574600000|2022-07-23 11:10:00|56.05|55.35|55.93|55.23|56.17|55.47|55.84|55.14|190
1658574900000|2022-07-23 11:15:00|55.94|55.24|55.74|55.04|55.94|55.24|55.61|54.91|241
1658575200000|2022-07-23 11:20:00|55.75|55.05|55.81|55.11|55.88|55.18|55.75|55.05|137
1658575500000|2022-07-23 11:25:00|55.82|55.12|55.96|55.26|55.99|55.29|55.81|55.11|122
1658575800000|2022-07-23 11:30:00|55.95|55.25|55.85|55.15|55.98|55.28|55.83|55.13|119
1658576100000|2022-07-23 11:35:00|55.84|55.14|55.54|54.84|55.84|55.14|55.52|54.82|184
1658576400000|2022-07-23 11:40:00|55.55|54.85|55.35|54.65|55.61|54.91|55.22|54.52|248
1658576700000|2022-07-23 11:45:00|55.34|54.64|55.35|54.65|55.48|54.78|55.29|54.59|205
1658577000000|2022-07-23 11:50:00|55.34|54.64|55.3|54.6|55.41|54.71|55.24|54.54|235
1658577300000|2022-07-23 11:55:00|55.29|54.59|55.26|54.56|55.34|54.64|55.25|54.55|153
1658577600000|2022-07-23 12:00:00|55.25|54.55|55.15|54.45|55.31|54.61|55.14|54.44|193
1658577900000|2022-07-23 12:05:00|55.16|54.46|55.36|54.66|55.36|54.66|55.05|54.35|251
1658578200000|2022-07-23 12:10:00|55.37|54.67|55.59|54.89|55.66|54.96|55.36|54.66|203
1658578500000|2022-07-23 12:15:00|55.58|54.88|55.51|54.81|55.64|54.94|55.46|54.76|147
1658578800000|2022-07-23 12:20:00|55.5|54.8|55.51|54.81|55.66|54.96|55.41|54.71|146
1658579100000|2022-07-23 12:25:00|55.52|54.82|55.52|54.82|55.55|54.85|55.46|54.76|92
1658579400000|2022-07-23 12:30:00|55.51|54.81|55.49|54.79|55.55|54.85|55.45|54.75|55
1658579700000|2022-07-23 12:35:00|55.5|54.8|55.86|55.16|55.88|55.18|55.5|54.8|127
1658580000000|2022-07-23 12:40:00|55.87|55.17|55.85|55.15|55.93|55.23|55.83|55.13|142
1658580300000|2022-07-23 12:45:00|55.84|55.14|55.86|55.16|55.93|55.23|55.83|55.13|87
1658580600000|2022-07-23 12:50:00|55.85|55.15|55.84|55.14|55.91|55.21|55.82|55.12|107
1658580900000|2022-07-23 12:55:00|55.83|55.13|55.84|55.14|55.89|55.19|55.81|55.11|80
1658581200000|2022-07-23 13:00:00|55.85|55.15|55.8|55.1|55.85|55.15|55.72|55.02|117
1658581500000|2022-07-23 13:05:00|55.81|55.11|55.74|55.04|55.81|55.11|55.71|55.01|122
1658581800000|2022-07-23 13:10:00|55.75|55.05|55.9|55.2|55.9|55.2|55.72|55.02|73
1658582100000|2022-07-23 13:15:00|55.91|55.21|55.92|55.22|55.97|55.27|55.89|55.19|80
1658582400000|2022-07-23 13:20:00|55.91|55.21|55.82|55.12|55.96|55.26|55.79|55.09|109
1658582700000|2022-07-23 13:25:00|55.81|55.11|55.81|55.11|55.83|55.13|55.76|55.06|112
1658583000000|2022-07-23 13:30:00|55.8|55.1|55.78|55.08|55.8|55.1|55.74|55.04|45
1658583300000|2022-07-23 13:35:00|55.79|55.09|55.96|55.26|55.98|55.28|55.79|55.09|84
1658583600000|2022-07-23 13:40:00|55.97|55.27|55.9|55.2|55.97|55.27|55.87|55.17|60
1658583900000|2022-07-23 13:45:00|55.91|55.21|55.99|55.29|55.99|55.29|55.9|55.2|64
1658584200000|2022-07-23 13:50:00|55.98|55.28|56.09|55.39|56.09|55.39|55.98|55.28|86
1658584500000|2022-07-23 13:55:00|56.08|55.38|56.03|55.33|56.08|55.38|56|55.3|61
1658584800000|2022-07-23 14:00:00|56.02|55.32|55.94|55.24|56.02|55.32|55.93|55.23|101
1658585100000|2022-07-23 14:05:00|55.93|55.23|56.01|55.31|56.08|55.38|55.89|55.19|107
1658585400000|2022-07-23 14:10:00|56|55.3|55.9|55.2|56|55.3|55.89|55.19|77
1658585700000|2022-07-23 14:15:00|55.89|55.19|55.71|55.01|55.93|55.23|55.71|55.01|79
1658586000000|2022-07-23 14:20:00|55.72|55.02|55.9|55.2|56.03|55.33|55.71|55.01|152
1658586300000|2022-07-23 14:25:00|55.91|55.21|55.69|54.99|55.93|55.23|55.67|54.97|156
1658586600000|2022-07-23 14:30:00|55.68|54.98|55.74|55.04|55.76|55.06|55.67|54.97|113
1658586900000|2022-07-23 14:35:00|55.75|55.05|55.79|55.09|55.89|55.19|55.74|55.04|189
1658587200000|2022-07-23 14:40:00|55.8|55.1|55.87|55.17|55.88|55.18|55.78|55.08|106
1658587500000|2022-07-23 14:45:00|55.86|55.16|55.83|55.13|55.9|55.2|55.81|55.11|106
1658587800000|2022-07-23 14:50:00|55.82|55.12|55.67|54.97|55.84|55.14|55.64|54.94|140
1658588100000|2022-07-23 14:55:00|55.66|54.96|55.63|54.93|55.66|54.96|55.37|54.67|221
1658588400000|2022-07-23 15:00:00|55.62|54.92|55.83|55.13|55.85|55.15|55.61|54.91|162
1658588700000|2022-07-23 15:05:00|55.82|55.12|55.91|55.21|55.91|55.21|55.81|55.11|132
1658589000000|2022-07-23 15:10:00|55.9|55.2|55.99|55.29|56.01|55.31|55.9|55.2|132
1658589300000|2022-07-23 15:15:00|56|55.3|55.99|55.29|56.03|55.33|55.96|55.26|138
1658589600000|2022-07-23 15:20:00|56|55.3|55.83|55.13|56.02|55.32|55.8|55.1|130
1658589900000|2022-07-23 15:25:00|55.84|55.14|55.84|55.14|55.85|55.15|55.71|55.01|183
1658590200000|2022-07-23 15:30:00|55.85|55.15|56.02|55.32|56.08|55.38|55.74|55.04|220
1658590500000|2022-07-23 15:35:00|56.01|55.31|55.88|55.18|56.04|55.34|55.84|55.14|132
1658590800000|2022-07-23 15:40:00|55.87|55.17|55.82|55.12|55.89|55.19|55.81|55.11|141
1658591100000|2022-07-23 15:45:00|55.83|55.13|55.82|55.12|55.88|55.18|55.82|55.12|104
1658591400000|2022-07-23 15:50:00|55.81|55.11|55.92|55.22|55.93|55.23|55.81|55.11|114
1658591700000|2022-07-23 15:55:00|55.93|55.23|55.9|55.2|56.01|55.31|55.85|55.15|136
1658592000000|2022-07-23 16:00:00|55.89|55.19|55.95|55.25|55.99|55.29|55.86|55.16|117
1658592300000|2022-07-23 16:05:00|55.96|55.26|55.96|55.26|55.98|55.28|55.87|55.17|97
1658592600000|2022-07-23 16:10:00|55.97|55.27|56.12|55.42|56.14|55.44|55.9|55.2|123
1658592900000|2022-07-23 16:15:00|56.13|55.43|56.17|55.47|56.21|55.51|56.1|55.4|122
1658593200000|2022-07-23 16:20:00|56.16|55.46|56.19|55.49|56.2|55.5|56.11|55.41|114
1658593500000|2022-07-23 16:25:00|56.2|55.5|56.12|55.42|56.22|55.52|56.12|55.42|111
1658593800000|2022-07-23 16:30:00|56.11|55.41|56.15|55.45|56.18|55.48|56.09|55.39|127
1658594100000|2022-07-23 16:35:00|56.14|55.44|55.98|55.28|56.14|55.44|55.92|55.22|203
1658594400000|2022-07-23 16:40:00|55.99|55.29|56.1|55.4|56.22|55.52|55.99|55.29|199
1658594700000|2022-07-23 16:45:00|56.09|55.39|55.82|55.12|56.09|55.39|55.81|55.11|183
1658595000000|2022-07-23 16:50:00|55.83|55.13|55.82|55.12|55.88|55.18|55.78|55.08|88
1658595300000|2022-07-23 16:55:00|55.81|55.11|55.68|54.98|55.84|55.14|55.61|54.91|145
1658595600000|2022-07-23 17:00:00|55.67|54.97|55.84|55.14|55.87|55.17|55.58|54.88|179
1658595900000|2022-07-23 17:05:00|55.83|55.13|55.63|54.93|55.85|55.15|55.5|54.8|215
1658596200000|2022-07-23 17:10:00|55.62|54.92|55.49|54.79|55.63|54.93|55.49|54.79|200
1658596500000|2022-07-23 17:15:00|55.5|54.8|55.55|54.85|55.64|54.94|55.48|54.78|181
1658596800000|2022-07-23 17:20:00|55.56|54.86|55.44|54.74|55.66|54.96|55.33|54.63|192
1658597100000|2022-07-23 17:25:00|55.43|54.73|55.67|54.97|55.7|55|55.4|54.7|201
1658597400000|2022-07-23 17:30:00|55.66|54.96|55.29|54.59|55.67|54.97|55.19|54.49|250
1658597700000|2022-07-23 17:35:00|55.28|54.58|55.36|54.66|55.42|54.72|55.24|54.54|143
1658598000000|2022-07-23 17:40:00|55.35|54.65|55.19|54.49|55.42|54.72|55.17|54.47|185
1658598300000|2022-07-23 17:45:00|55.18|54.48|55.25|54.55|55.41|54.71|55.1|54.4|247
1658598600000|2022-07-23 17:50:00|55.24|54.54|55.22|54.52|55.3|54.6|55.21|54.51|149
1658598900000|2022-07-23 17:55:00|55.21|54.51|55.22|54.52|55.26|54.56|55.12|54.42|132
1658599200000|2022-07-23 18:00:00|55.21|54.51|55.05|54.35|55.22|54.52|55.05|54.35|134
1658599500000|2022-07-23 18:05:00|55.06|54.36|55.38|54.68|55.39|54.69|54.88|54.18|253
1658599800000|2022-07-23 18:10:00|55.37|54.67|55.38|54.68|55.39|54.69|55.29|54.59|140
1658600100000|2022-07-23 18:15:00|55.39|54.69|55.32|54.62|55.47|54.77|55.28|54.58|175
1658600400000|2022-07-23 18:20:00|55.31|54.61|55.34|54.64|55.36|54.66|55.28|54.58|98
1658600700000|2022-07-23 18:25:00|55.33|54.63|55.34|54.64|55.36|54.66|55.27|54.57|145
1658601000000|2022-07-23 18:30:00|55.35|54.65|55.32|54.62|55.35|54.65|55.3|54.6|92
1658601300000|2022-07-23 18:35:00|55.33|54.63|55.22|54.52|55.35|54.65|55.19|54.49|117
1658601600000|2022-07-23 18:40:00|55.21|54.51|55.33|54.63|55.34|54.64|55.18|54.48|91
1658601900000|2022-07-23 18:45:00|55.34|54.64|55.05|54.35|55.35|54.65|55.05|54.35|152
1658602200000|2022-07-23 18:50:00|55.06|54.36|55.06|54.36|55.14|54.44|54.95|54.25|227
1658602500000|2022-07-23 18:55:00|55.07|54.37|54.99|54.29|55.24|54.54|54.95|54.25|179
1658602800000|2022-07-23 19:00:00|54.98|54.28|55.01|54.31|55.03|54.33|54.93|54.23|114
1658603100000|2022-07-23 19:05:00|55.02|54.32|55.17|54.47|55.31|54.61|55.02|54.32|181
1658603400000|2022-07-23 19:10:00|55.18|54.48|54.97|54.27|55.23|54.53|54.87|54.17|234
1658603700000|2022-07-23 19:15:00|54.98|54.28|54.97|54.27|54.99|54.29|54.9|54.2|159
1658604000000|2022-07-23 19:20:00|54.96|54.26|54.99|54.29|55.05|54.35|54.96|54.26|110
1658604300000|2022-07-23 19:25:00|55|54.3|55.28|54.58|55.29|54.59|55|54.3|145
1658604600000|2022-07-23 19:30:00|55.27|54.57|55.44|54.74|55.44|54.74|55.27|54.57|142
1658604900000|2022-07-23 19:35:00|55.45|54.75|55.43|54.73|55.46|54.76|55.41|54.71|99
1658605200000|2022-07-23 19:40:00|55.42|54.72|55.52|54.82|55.53|54.83|55.42|54.72|84
1658605500000|2022-07-23 19:45:00|55.53|54.83|55.72|55.02|55.76|55.06|55.51|54.81|148
1658605800000|2022-07-23 19:50:00|55.71|55.01|55.7|55|55.85|55.15|55.64|54.94|174
1658606100000|2022-07-23 19:55:00|55.71|55.01|55.8|55.1|55.89|55.19|55.7|55|116
1658606400000|2022-07-23 20:00:00|55.81|55.11|55.81|55.11|55.83|55.13|55.61|54.91|169
1658606700000|2022-07-23 20:05:00|55.82|55.12|55.8|55.1|55.94|55.24|55.78|55.08|220
1658607000000|2022-07-23 20:10:00|55.79|55.09|55.82|55.12|55.84|55.14|55.68|54.98|93
1658607300000|2022-07-23 20:15:00|55.83|55.13|55.85|55.15|55.87|55.17|55.74|55.04|136
1658607600000|2022-07-23 20:20:00|55.86|55.16|55.8|55.1|55.86|55.16|55.76|55.06|147
1658607900000|2022-07-23 20:25:00|55.79|55.09|55.72|55.02|55.81|55.11|55.71|55.01|59
1658608200000|2022-07-23 20:30:00|55.73|55.03|55.9|55.2|55.93|55.23|55.71|55.01|170
1658608500000|2022-07-23 20:35:00|55.91|55.21|55.92|55.22|55.95|55.25|55.88|55.18|96
1658608800000|2022-07-23 20:40:00|55.91|55.21|55.88|55.18|55.93|55.23|55.86|55.16|92
1658609100000|2022-07-23 20:45:00|55.89|55.19|55.88|55.18|55.94|55.24|55.85|55.15|76
1658609400000|2022-07-23 20:50:00|55.89|55.19|56.08|55.38|56.1|55.4|55.86|55.16|118
1658609700000|2022-07-23 20:55:00|56.07|55.37|56.21|55.51|56.22|55.52|56.03|55.33|125
1658610000000|2022-07-23 21:00:00|56.22|55.52|56.25|55.55|56.32|55.62|56.18|55.48|89
1658610300000|2022-07-23 21:05:00|56.26|55.56|56.08|55.38|56.26|55.56|56.02|55.32|85
1658610600000|2022-07-23 21:10:00|56.07|55.37|56.26|55.56|56.31|55.61|56.07|55.37|104
1658610900000|2022-07-23 21:15:00|56.25|55.55|56.21|55.51|56.25|55.55|56.19|55.49|35
1658611200000|2022-07-23 21:20:00|56.22|55.52|56.19|55.49|56.22|55.52|56.19|55.49|76
1658611500000|2022-07-23 21:25:00|56.2|55.5|56.25|55.55|56.25|55.55|56.19|55.49|35
1658611800000|2022-07-23 21:30:00|56.24|55.54|56.25|55.55|56.26|55.56|56.23|55.53|52
1658612100000|2022-07-23 21:35:00|56.26|55.56|56.1|55.4|56.26|55.56|56.08|55.38|62
1658612400000|2022-07-23 21:40:00|56.11|55.41|56.21|55.51|56.22|55.52|56.08|55.38|76
1658612700000|2022-07-23 21:45:00|56.22|55.52|56.14|55.44|56.22|55.52|56.14|55.44|31
1658613000000|2022-07-23 21:50:00|56.15|55.45|56.08|55.38|56.15|55.45|56.06|55.36|80
1658613300000|2022-07-23 21:55:00|56.09|55.39|56.07|55.37|56.09|55.39|56.05|55.35|19
1658613600000|2022-07-23 22:00:00|56.08|55.38|56.13|55.43|56.14|55.44|56.06|55.36|72
1658613900000|2022-07-23 22:05:00|56.12|55.42|56.22|55.52|56.25|55.55|56.1|55.4|78
1658614200000|2022-07-23 22:10:00|56.23|55.53|56.11|55.41|56.23|55.53|56.11|55.41|48
1658614500000|2022-07-23 22:15:00|56.1|55.4|56.22|55.52|56.23|55.53|56.09|55.39|119
1658614800000|2022-07-23 22:20:00|56.21|55.51|56.55|55.85|56.63|55.93|56.21|55.51|221
1658615100000|2022-07-23 22:25:00|56.56|55.86|56.6|55.9|56.66|55.96|56.5|55.8|156
1658615400000|2022-07-23 22:30:00|56.59|55.89|56.9|56.2|56.91|56.21|56.59|55.89|215
1658615700000|2022-07-23 22:35:00|56.89|56.19|57|56.3|57.02|56.32|56.89|56.19|173
1658616000000|2022-07-23 22:40:00|57.01|56.31|56.84|56.14|57.02|56.32|56.84|56.14|77
1658616300000|2022-07-23 22:45:00|56.85|56.15|57.03|56.33|57.04|56.34|56.81|56.11|120
1658616600000|2022-07-23 22:50:00|57.02|56.32|57.09|56.39|57.1|56.4|57.02|56.32|100
1658616900000|2022-07-23 22:55:00|57.08|56.38|56.91|56.21|57.08|56.38|56.91|56.21|78
1658617200000|2022-07-23 23:00:00|56.9|56.2|57|56.3|57.14|56.44|56.89|56.19|189
1658617500000|2022-07-23 23:05:00|56.99|56.29|57.03|56.33|57.14|56.44|56.97|56.27|182
1658617800000|2022-07-23 23:10:00|57.04|56.34|57.06|56.36|57.09|56.39|57.03|56.33|179
1658618100000|2022-07-23 23:15:00|57.07|56.37|57.03|56.33|57.1|56.4|57.01|56.31|101
1658618400000|2022-07-23 23:20:00|57.02|56.32|56.86|56.16|57.08|56.38|56.82|56.12|131
1658618700000|2022-07-23 23:25:00|56.87|56.17|56.97|56.27|57.02|56.32|56.87|56.17|134
1658619000000|2022-07-23 23:30:00|56.96|56.26|56.93|56.23|57.04|56.34|56.83|56.13|156
1658619300000|2022-07-23 23:35:00|56.92|56.22|56.85|56.15|56.98|56.28|56.84|56.14|81
1658619600000|2022-07-23 23:40:00|56.84|56.14|56.73|56.03|56.84|56.14|56.73|56.03|46
1658619900000|2022-07-23 23:45:00|56.74|56.04|56.73|56.03|56.96|56.26|56.69|55.99|163
1658620200000|2022-07-23 23:50:00|56.72|56.02|56.78|56.08|56.87|56.17|56.65|55.95|200
1658620500000|2022-07-23 23:55:00|56.79|56.09|56.68|55.98|56.8|56.1|56.66|55.96|77
1658620800000|2022-07-24 00:00:00|56.69|55.99|57.17|56.47|57.28|56.58|56.68|55.98|275
1658621100000|2022-07-24 00:05:00|57.16|56.46|57.13|56.43|57.19|56.49|57.05|56.35|170
1658621400000|2022-07-24 00:10:00|57.12|56.42|57.17|56.47|57.34|56.64|57.12|56.42|178
1658621700000|2022-07-24 00:15:00|57.18|56.48|57.11|56.41|57.19|56.49|57.05|56.35|111
1658622000000|2022-07-24 00:20:00|57.12|56.42|57.1|56.4|57.17|56.47|57.06|56.36|101
1658622300000|2022-07-24 00:25:00|57.11|56.41|57.26|56.56|57.27|56.57|57.09|56.39|71
1658622600000|2022-07-24 00:30:00|57.27|56.57|57.23|56.53|57.33|56.63|57.2|56.5|105
1658622900000|2022-07-24 00:35:00|57.22|56.52|57.06|56.36|57.23|56.53|57.06|56.36|156
1658623200000|2022-07-24 00:40:00|57.07|56.37|57.1|56.4|57.15|56.45|57.06|56.36|56
1658623500000|2022-07-24 00:45:00|57.11|56.41|57.03|56.33|57.12|56.42|57.02|56.32|114
1658623800000|2022-07-24 00:50:00|57.02|56.32|57.06|56.36|57.09|56.39|57.02|56.32|47
1658624100000|2022-07-24 00:55:00|57.07|56.37|57.07|56.37|57.08|56.38|57.06|56.36|35
1658624400000|2022-07-24 01:00:00|57.08|56.38|57.1|56.4|57.16|56.46|57.08|56.38|74
1658624700000|2022-07-24 01:05:00|57.09|56.39|57.07|56.37|57.11|56.41|57.03|56.33|70
1658625000000|2022-07-24 01:10:00|57.06|56.36|57.08|56.38|57.08|56.38|57.01|56.31|83
1658625300000|2022-07-24 01:15:00|57.07|56.37|57.31|56.61|57.52|56.82|57.07|56.37|144
1658625600000|2022-07-24 01:20:00|57.33|56.63|57.44|56.74|57.5|56.8|57.33|56.63|128
1658625900000|2022-07-24 01:25:00|57.45|56.75|57.35|56.65|57.48|56.78|57.32|56.62|93
1658626200000|2022-07-24 01:30:00|57.36|56.66|57.24|56.54|57.49|56.79|57.24|56.54|116
1658626500000|2022-07-24 01:35:00|57.25|56.55|57.34|56.64|57.39|56.69|57.15|56.45|104
1658626800000|2022-07-24 01:40:00|57.33|56.63|57.06|56.36|57.35|56.65|57.05|56.35|121
1658627100000|2022-07-24 01:45:00|57.07|56.37|56.98|56.28|57.14|56.44|56.97|56.27|76
1658627400000|2022-07-24 01:50:00|56.97|56.27|57.01|56.31|57.09|56.39|56.96|56.26|109
1658627700000|2022-07-24 01:55:00|57|56.3|57.13|56.43|57.14|56.44|57|56.3|112
1658628000000|2022-07-24 02:00:00|57.12|56.42|57.02|56.32|57.14|56.44|57.02|56.32|75
1658628300000|2022-07-24 02:05:00|57.01|56.31|57.01|56.31|57.03|56.33|56.94|56.24|95
1658628600000|2022-07-24 02:10:00|57.02|56.32|57.05|56.35|57.06|56.36|56.98|56.28|63
1658628900000|2022-07-24 02:15:00|57.06|56.36|56.98|56.28|57.06|56.36|56.95|56.25|43
1658629200000|2022-07-24 02:20:00|56.97|56.27|56.99|56.29|57|56.3|56.92|56.22|81
1658629500000|2022-07-24 02:25:00|56.98|56.28|57.13|56.43|57.14|56.44|56.98|56.28|101
1658629800000|2022-07-24 02:30:00|57.14|56.44|57.31|56.61|57.38|56.68|57.14|56.44|136
1658630100000|2022-07-24 02:35:00|57.3|56.6|57.5|56.8|57.6|56.9|57.28|56.58|111
1658630400000|2022-07-24 02:40:00|57.51|56.81|57.41|56.71|57.53|56.83|57.37|56.67|75
1658630700000|2022-07-24 02:45:00|57.4|56.7|57.31|56.61|57.51|56.81|57.25|56.55|145
1658631000000|2022-07-24 02:50:00|57.32|56.62|57.32|56.62|57.38|56.68|57.29|56.59|69
1658631300000|2022-07-24 02:55:00|57.33|56.63|57.61|56.91|57.61|56.91|57.33|56.63|82
1658631600000|2022-07-24 03:00:00|57.6|56.9|57.51|56.81|57.62|56.92|57.47|56.77|78
1658631900000|2022-07-24 03:05:00|57.52|56.82|57.49|56.79|57.56|56.86|57.47|56.77|85
1658632200000|2022-07-24 03:10:00|57.48|56.78|57.38|56.68|57.48|56.78|57.36|56.66|114
1658632500000|2022-07-24 03:15:00|57.37|56.67|57.26|56.56|57.42|56.72|57.21|56.51|163
1658632800000|2022-07-24 03:20:00|57.27|56.57|57.21|56.51|57.29|56.59|57.17|56.47|70
1658633100000|2022-07-24 03:25:00|57.2|56.5|57.27|56.57|57.32|56.62|57.18|56.48|108
1658633400000|2022-07-24 03:30:00|57.28|56.58|57.29|56.59|57.34|56.64|57.27|56.57|52
1658633700000|2022-07-24 03:35:00|57.28|56.58|57.23|56.53|57.29|56.59|57.11|56.41|111
1658634000000|2022-07-24 03:40:00|57.22|56.52|57.2|56.5|57.32|56.62|57.19|56.49|103
1658634300000|2022-07-24 03:45:00|57.19|56.49|57.21|56.51|57.23|56.53|57.17|56.47|81
1658634600000|2022-07-24 03:50:00|57.2|56.5|57.26|56.56|57.29|56.59|57.19|56.49|63
1658634900000|2022-07-24 03:55:00|57.27|56.57|57.29|56.59|57.31|56.61|57.25|56.55|56
1658635200000|2022-07-24 04:00:00|57.3|56.6|57.39|56.69|57.47|56.77|57.27|56.57|112
1658635500000|2022-07-24 04:05:00|57.38|56.68|57.45|56.75|57.51|56.81|57.36|56.66|90
1658635800000|2022-07-24 04:10:00|57.46|56.76|57.36|56.66|57.46|56.76|57.18|56.48|158
1658636100000|2022-07-24 04:15:00|57.37|56.67|57.32|56.62|57.41|56.71|57.31|56.61|122
1658636400000|2022-07-24 04:20:00|57.31|56.61|57.28|56.58|57.34|56.64|57.27|56.57|102
1658636700000|2022-07-24 04:25:00|57.27|56.57|57.31|56.61|57.33|56.63|57.26|56.56|83
1658637000000|2022-07-24 04:30:00|57.32|56.62|57.45|56.75|57.47|56.77|57.32|56.62|81
1658637300000|2022-07-24 04:35:00|57.46|56.76|57.54|56.84|57.54|56.84|57.43|56.73|123
1658637600000|2022-07-24 04:40:00|57.53|56.83|57.46|56.76|57.53|56.83|57.44|56.74|82
1658637900000|2022-07-24 04:45:00|57.47|56.77|57.5|56.8|57.57|56.87|57.46|56.76|79
1658638200000|2022-07-24 04:50:00|57.49|56.79|57.53|56.83|57.57|56.87|57.45|56.75|86
1658638500000|2022-07-24 04:55:00|57.52|56.82|57.56|56.86|57.57|56.87|57.5|56.8|167
1658638800000|2022-07-24 05:00:00|57.55|56.85|57.58|56.88|57.81|57.11|57.51|56.81|178
1658639100000|2022-07-24 05:05:00|57.57|56.87|57.54|56.84|57.61|56.91|57.49|56.79|145
1658639400000|2022-07-24 05:10:00|57.53|56.83|57.89|57.19|57.92|57.22|57.52|56.82|107
1658639700000|2022-07-24 05:15:00|57.9|57.2|58.03|57.33|58.12|57.42|57.87|57.17|252
1658640000000|2022-07-24 05:20:00|58.04|57.34|58.01|57.31|58.17|57.47|57.96|57.26|295
1658640300000|2022-07-24 05:25:00|58|57.3|58.09|57.39|58.17|57.47|58|57.3|260
1658640600000|2022-07-24 05:30:00|58.08|57.38|58.04|57.34|58.19|57.49|58.03|57.33|155
1658640900000|2022-07-24 05:35:00|58.05|57.35|58.17|57.47|58.18|57.48|57.98|57.28|179
1658641200000|2022-07-24 05:40:00|58.18|57.48|58.35|57.65|58.37|57.67|58.17|57.47|233
1658641500000|2022-07-24 05:45:00|58.36|57.66|58.33|57.63|58.48|57.78|58.27|57.57|169
1658641800000|2022-07-24 05:50:00|58.32|57.62|58.39|57.69|58.41|57.71|58.3|57.6|180
1658642100000|2022-07-24 05:55:00|58.38|57.68|58.38|57.68|58.39|57.69|58.32|57.62|118
1658642400000|2022-07-24 06:00:00|58.37|57.67|58.49|57.79|58.52|57.82|58.34|57.64|181
1658642700000|2022-07-24 06:05:00|58.48|57.78|58.27|57.57|58.49|57.79|58.27|57.57|111
1658643000000|2022-07-24 06:10:00|58.28|57.58|58.32|57.62|58.33|57.63|58.22|57.52|99
1658643300000|2022-07-24 06:15:00|58.33|57.63|58.36|57.66|58.56|57.86|58.33|57.63|162
1658643600000|2022-07-24 06:20:00|58.35|57.65|58.45|57.75|58.46|57.76|58.34|57.64|140
1658643900000|2022-07-24 06:25:00|58.46|57.76|58.52|57.82|58.53|57.83|58.45|57.75|164
1658644200000|2022-07-24 06:30:00|58.53|57.83|58.47|57.77|58.53|57.83|58.41|57.71|117
1658644500000|2022-07-24 06:35:00|58.46|57.76|58.28|57.58|58.47|57.77|58.27|57.57|121
1658644800000|2022-07-24 06:40:00|58.27|57.57|58.3|57.6|58.36|57.66|58.27|57.57|123
1658645100000|2022-07-24 06:45:00|58.31|57.61|58.42|57.72|58.46|57.76|58.31|57.61|96
1658645400000|2022-07-24 06:50:00|58.41|57.71|58.37|57.67|58.43|57.73|58.37|57.67|129
1658645700000|2022-07-24 06:55:00|58.36|57.66|58.33|57.63|58.39|57.69|58.28|57.58|192
1658646000000|2022-07-24 07:00:00|58.34|57.64|58.41|57.71|58.43|57.73|58.33|57.63|64
1658646300000|2022-07-24 07:05:00|58.42|57.72|58.38|57.68|58.48|57.78|58.34|57.64|160
1658646600000|2022-07-24 07:10:00|58.37|57.67|58.31|57.61|58.41|57.71|58.31|57.61|92
1658646900000|2022-07-24 07:15:00|58.32|57.62|58.3|57.6|58.35|57.65|58.27|57.57|86
1658647200000|2022-07-24 07:20:00|58.31|57.61|58.31|57.61|58.35|57.65|58.29|57.59|56
1658647500000|2022-07-24 07:25:00|58.32|57.62|58.24|57.54|58.35|57.65|58.23|57.53|63
1658647800000|2022-07-24 07:30:00|58.23|57.53|58.19|57.49|58.28|57.58|58.19|57.49|154
1658648100000|2022-07-24 07:35:00|58.18|57.48|58.26|57.56|58.3|57.6|58.18|57.48|93
1658648400000|2022-07-24 07:40:00|58.27|57.57|58.31|57.61|58.36|57.66|58.27|57.57|113
1658648700000|2022-07-24 07:45:00|58.3|57.6|58.25|57.55|58.35|57.65|58.24|57.54|162
1658649000000|2022-07-24 07:50:00|58.24|57.54|58.22|57.52|58.25|57.55|58.19|57.49|61
1658649300000|2022-07-24 07:55:00|58.23|57.53|58.23|57.53|58.27|57.57|58.22|57.52|80
1658649600000|2022-07-24 08:00:00|58.22|57.52|58.13|57.43|58.27|57.57|58.05|57.35|180
1658649900000|2022-07-24 08:05:00|58.14|57.44|58.18|57.48|58.25|57.55|58.09|57.39|118
1658650200000|2022-07-24 08:10:00|58.19|57.49|58.23|57.53|58.23|57.53|58.16|57.46|116
1658650500000|2022-07-24 08:15:00|58.22|57.52|58.15|57.45|58.22|57.52|58.14|57.44|78
1658650800000|2022-07-24 08:20:00|58.14|57.44|58.25|57.55|58.29|57.59|58.13|57.43|145
1658651100000|2022-07-24 08:25:00|58.24|57.54|58.21|57.51|58.25|57.55|58.14|57.44|82
1658651400000|2022-07-24 08:30:00|58.19|57.49|58.12|57.42|58.23|57.53|58.1|57.4|109
1658651700000|2022-07-24 08:35:00|58.11|57.41|58.18|57.48|58.19|57.49|58.09|57.39|112
1658652000000|2022-07-24 08:40:00|58.17|57.47|58.3|57.6|58.33|57.63|58.17|57.47|88
1658652300000|2022-07-24 08:45:00|58.29|57.59|58.2|57.5|58.33|57.63|58.18|57.48|141
1658652600000|2022-07-24 08:50:00|58.19|57.49|58.33|57.63|58.34|57.64|58.19|57.49|101
1658652900000|2022-07-24 08:55:00|58.32|57.62|58.26|57.56|58.32|57.62|58.23|57.53|97
1658653200000|2022-07-24 09:00:00|58.25|57.55|58.26|57.56|58.32|57.62|58.24|57.54|109
1658653500000|2022-07-24 09:05:00|58.25|57.55|58.13|57.43|58.27|57.57|58.12|57.42|121
1658653800000|2022-07-24 09:10:00|58.12|57.42|58.15|57.45|58.16|57.46|58.11|57.41|64
1658654100000|2022-07-24 09:15:00|58.16|57.46|58.16|57.46|58.2|57.5|58.15|57.45|101
1658654400000|2022-07-24 09:20:00|58.15|57.45|58.31|57.61|58.36|57.66|58.15|57.45|130
1658654700000|2022-07-24 09:25:00|58.32|57.62|58.27|57.57|58.33|57.63|58.24|57.54|87
1658655000000|2022-07-24 09:30:00|58.28|57.58|58.23|57.53|58.33|57.63|58.2|57.5|116
1658655300000|2022-07-24 09:35:00|58.24|57.54|58.22|57.52|58.26|57.56|58.18|57.48|116
1658655600000|2022-07-24 09:40:00|58.23|57.53|58.25|57.55|58.27|57.57|58.17|57.47|71
1658655900000|2022-07-24 09:45:00|58.26|57.56|58.17|57.47|58.26|57.56|58.17|57.47|128
1658656200000|2022-07-24 09:50:00|58.16|57.46|58.19|57.49|58.22|57.52|58.16|57.46|90
1658656500000|2022-07-24 09:55:00|58.2|57.5|58.15|57.45|58.21|57.51|58.13|57.43|66
1658656800000|2022-07-24 10:00:00|58.14|57.44|58.21|57.51|58.21|57.51|58.13|57.43|78
1658657100000|2022-07-24 10:05:00|58.22|57.52|58.22|57.52|58.23|57.53|58.19|57.49|39
1658657400000|2022-07-24 10:10:00|58.21|57.51|58.24|57.54|58.27|57.57|58.21|57.51|68
1658657700000|2022-07-24 10:15:00|58.25|57.55|58.21|57.51|58.33|57.63|58.2|57.5|118
1658658000000|2022-07-24 10:20:00|58.22|57.52|58.29|57.59|58.31|57.61|58.2|57.5|77
1658658300000|2022-07-24 10:25:00|58.3|57.6|58.24|57.54|58.31|57.61|58.22|57.52|71
1658658600000|2022-07-24 10:30:00|58.23|57.53|58.22|57.52|58.26|57.56|58.2|57.5|102
1658658900000|2022-07-24 10:35:00|58.21|57.51|57.89|57.19|58.22|57.52|57.86|57.16|223
1658659200000|2022-07-24 10:40:00|57.9|57.2|57.83|57.13|57.93|57.23|57.83|57.13|136
1658659500000|2022-07-24 10:45:00|57.84|57.14|57.93|57.23|57.98|57.28|57.83|57.13|165
1658659800000|2022-07-24 10:50:00|57.94|57.24|57.94|57.24|58.01|57.31|57.88|57.18|142
1658660100000|2022-07-24 10:55:00|57.93|57.23|57.96|57.26|57.96|57.26|57.93|57.23|52
1658660400000|2022-07-24 11:00:00|57.97|57.27|58.08|57.38|58.1|57.4|57.95|57.25|69
1658660700000|2022-07-24 11:05:00|58.09|57.39|58.1|57.4|58.1|57.4|58.01|57.31|104
1658661000000|2022-07-24 11:10:00|58.11|57.41|58.74|58.04|58.83|58.13|58.11|57.41|270
1658661300000|2022-07-24 11:15:00|58.75|58.05|58.72|58.02|58.87|58.17|58.63|57.93|280
1658661600000|2022-07-24 11:20:00|58.73|58.03|58.6|57.9|58.81|58.11|58.58|57.88|197
1658661900000|2022-07-24 11:25:00|58.59|57.89|58.62|57.92|58.67|57.97|58.59|57.89|114
1658662200000|2022-07-24 11:30:00|58.61|57.91|58.48|57.78|58.75|58.05|58.48|57.78|159
1658662500000|2022-07-24 11:35:00|58.49|57.79|58.57|57.87|58.62|57.92|58.48|57.78|133
1658662800000|2022-07-24 11:40:00|58.56|57.86|58.57|57.87|58.59|57.89|58.53|57.83|129
1658663100000|2022-07-24 11:45:00|58.52|57.82|58.36|57.66|58.52|57.82|58.33|57.63|144
1658663400000|2022-07-24 11:50:00|58.35|57.65|58.38|57.68|58.4|57.7|58.34|57.64|122
1658663700000|2022-07-24 11:55:00|58.39|57.69|58.38|57.68|58.48|57.78|58.36|57.66|119
1658664000000|2022-07-24 12:00:00|58.37|57.67|58.25|57.55|58.46|57.76|58.19|57.49|164
1658664300000|2022-07-24 12:05:00|58.26|57.56|58.43|57.73|58.44|57.74|58.25|57.55|108
1658664600000|2022-07-24 12:10:00|58.42|57.72|58.46|57.76|58.48|57.78|58.42|57.72|118
1658664900000|2022-07-24 12:15:00|58.47|57.77|58.49|57.79|58.53|57.83|58.46|57.76|149
1658665200000|2022-07-24 12:20:00|58.48|57.78|58.37|57.67|58.49|57.79|58.37|57.67|86
1658665500000|2022-07-24 12:25:00|58.38|57.68|58.4|57.7|58.46|57.76|58.37|57.67|93
1658665800000|2022-07-24 12:30:00|58.41|57.71|58.3|57.6|58.41|57.71|58.29|57.59|105
1658666100000|2022-07-24 12:35:00|58.29|57.59|58.3|57.6|58.33|57.63|58.22|57.52|97
1658666400000|2022-07-24 12:40:00|58.31|57.61|58.05|57.35|58.33|57.63|57.98|57.28|177
1658666700000|2022-07-24 12:45:00|58.04|57.34|58.13|57.43|58.2|57.5|58.04|57.34|175
1658667000000|2022-07-24 12:50:00|58.14|57.44|57.94|57.24|58.15|57.45|57.92|57.22|203
1658667300000|2022-07-24 12:55:00|57.95|57.25|57.83|57.13|57.96|57.26|57.71|57.01|245
1658667600000|2022-07-24 13:00:00|57.84|57.14|57.78|57.08|57.92|57.22|57.69|56.99|163
1658667900000|2022-07-24 13:05:00|57.79|57.09|57.92|57.22|57.94|57.24|57.79|57.09|149
1658668200000|2022-07-24 13:10:00|57.91|57.21|57.9|57.2|57.92|57.22|57.82|57.12|111
1658668500000|2022-07-24 13:15:00|57.91|57.21|57.89|57.19|57.92|57.22|57.83|57.13|140
1658668800000|2022-07-24 13:20:00|57.9|57.2|57.83|57.13|57.9|57.2|57.74|57.04|114
1658669100000|2022-07-24 13:25:00|57.84|57.14|57.95|57.25|57.96|57.26|57.83|57.13|122
1658669400000|2022-07-24 13:30:00|57.96|57.26|57.85|57.15|57.97|57.27|57.77|57.07|160
1658669700000|2022-07-24 13:35:00|57.84|57.14|57.88|57.18|57.94|57.24|57.84|57.14|132
1658670000000|2022-07-24 13:40:00|57.89|57.19|57.82|57.12|57.94|57.24|57.77|57.07|150
1658670300000|2022-07-24 13:45:00|57.81|57.11|57.93|57.23|57.95|57.25|57.81|57.11|134
1658670600000|2022-07-24 13:50:00|57.94|57.24|57.88|57.18|57.97|57.27|57.87|57.17|77
1658670900000|2022-07-24 13:55:00|57.87|57.17|57.98|57.28|57.99|57.29|57.87|57.17|91
1658671200000|2022-07-24 14:00:00|57.97|57.27|57.97|57.27|58.02|57.32|57.95|57.25|89
1658671500000|2022-07-24 14:05:00|57.96|57.26|58.01|57.31|58.18|57.48|57.83|57.13|233
1658671800000|2022-07-24 14:10:00|58.02|57.32|58.06|57.36|58.12|57.42|57.96|57.26|244
1658672100000|2022-07-24 14:15:00|58.07|57.37|58.22|57.52|58.25|57.55|58.05|57.35|157
1658672400000|2022-07-24 14:20:00|58.21|57.51|58.6|57.9|58.63|57.93|58.21|57.51|273
1658672700000|2022-07-24 14:25:00|58.59|57.89|58.76|58.06|58.78|58.08|58.53|57.83|199
1658673000000|2022-07-24 14:30:00|58.75|58.05|58.76|58.06|58.86|58.16|58.74|58.04|197
1658673300000|2022-07-24 14:35:00|58.75|58.05|58.62|57.92|58.79|58.09|58.62|57.92|178
1658673600000|2022-07-24 14:40:00|58.63|57.93|58.63|57.93|58.67|57.97|58.6|57.9|115
1658673900000|2022-07-24 14:45:00|58.64|57.94|58.64|57.94|58.65|57.95|58.52|57.82|145
1658674200000|2022-07-24 14:50:00|58.63|57.93|58.71|58.01|58.74|58.04|58.58|57.88|165
1658674500000|2022-07-24 14:55:00|58.7|58|58.61|57.91|58.73|58.03|58.54|57.84|165
1658674800000|2022-07-24 15:00:00|58.6|57.9|58.58|57.88|58.64|57.94|58.58|57.88|113
1658675100000|2022-07-24 15:05:00|58.59|57.89|58.54|57.84|58.61|57.91|58.51|57.81|121
1658675400000|2022-07-24 15:10:00|58.55|57.85|58.75|58.05|58.84|58.14|58.55|57.85|210
1658675700000|2022-07-24 15:15:00|58.76|58.06|58.63|57.93|58.81|58.11|58.59|57.89|177
1658676000000|2022-07-24 15:20:00|58.62|57.92|58.64|57.94|58.66|57.96|58.57|57.87|113
1658676300000|2022-07-24 15:25:00|58.63|57.93|58.63|57.93|58.7|58|58.61|57.91|112
1658676600000|2022-07-24 15:30:00|58.62|57.92|58.48|57.78|58.63|57.93|58.47|57.77|116
1658676900000|2022-07-24 15:35:00|58.49|57.79|58.5|57.8|58.5|57.8|58.42|57.72|97
1658677200000|2022-07-24 15:40:00|58.49|57.79|58.45|57.75|58.52|57.82|58.44|57.74|87
1658677500000|2022-07-24 15:45:00|58.46|57.76|58.46|57.76|58.48|57.78|58.42|57.72|83
1658677800000|2022-07-24 15:50:00|58.47|57.77|58.47|57.77|58.54|57.84|58.47|57.77|107
1658678100000|2022-07-24 15:55:00|58.46|57.76|58.55|57.85|58.57|57.87|58.46|57.76|107
1658678400000|2022-07-24 16:00:00|58.56|57.86|58.62|57.92|58.8|58.1|58.53|57.83|201
1658678700000|2022-07-24 16:05:00|58.63|57.93|58.53|57.83|58.79|58.09|58.53|57.83|208
1658679000000|2022-07-24 16:10:00|58.54|57.84|58.6|57.9|58.66|57.96|58.52|57.82|195
1658679300000|2022-07-24 16:15:00|58.59|57.89|58.57|57.87|58.66|57.96|58.56|57.86|152
1658679600000|2022-07-24 16:20:00|58.56|57.86|58.86|58.16|58.93|58.23|58.54|57.84|246
1658679900000|2022-07-24 16:25:00|58.85|58.15|58.68|57.98|58.86|58.16|58.65|57.95|179
1658680200000|2022-07-24 16:30:00|58.69|57.99|58.68|57.98|58.73|58.03|58.56|57.86|132
1658680500000|2022-07-24 16:35:00|58.67|57.97|58.85|58.15|58.86|58.16|58.63|57.93|131
1658680800000|2022-07-24 16:40:00|58.84|58.14|58.89|58.19|58.92|58.22|58.83|58.13|71
1658681100000|2022-07-24 16:45:00|58.9|58.2|58.88|58.18|58.91|58.21|58.81|58.11|120
1658681400000|2022-07-24 16:50:00|58.89|58.19|59.11|58.41|59.15|58.45|58.87|58.17|127
1658681700000|2022-07-24 16:55:00|59.1|58.4|59.26|58.56|59.27|58.57|59.08|58.38|114
1658682000000|2022-07-24 17:00:00|59.27|58.57|59.41|58.71|59.43|58.73|59.23|58.53|127
1658682300000|2022-07-24 17:05:00|59.42|58.72|59.36|58.66|59.45|58.75|59.33|58.63|82
1658682600000|2022-07-24 17:10:00|59.37|58.67|59.38|58.68|59.53|58.83|59.26|58.56|184
1658682900000|2022-07-24 17:15:00|59.39|58.69|59.37|58.67|59.49|58.79|59.37|58.67|193
1658683200000|2022-07-24 17:20:00|59.38|58.68|59.27|58.57|59.4|58.7|59.27|58.57|136
1658683500000|2022-07-24 17:25:00|59.26|58.56|59.26|58.56|59.36|58.66|59.23|58.53|115
1658683800000|2022-07-24 17:30:00|59.27|58.57|59.03|58.33|59.28|58.58|58.99|58.29|175
1658684100000|2022-07-24 17:35:00|59.02|58.32|59.04|58.34|59.08|58.38|58.98|58.28|176
1658684400000|2022-07-24 17:40:00|59.05|58.35|59.33|58.63|59.34|58.64|59.04|58.34|156
1658684700000|2022-07-24 17:45:00|59.34|58.64|59.22|58.52|59.34|58.64|59.13|58.43|132
1658685000000|2022-07-24 17:50:00|59.21|58.51|59.28|58.58|59.32|58.62|59.2|58.5|118
1658685300000|2022-07-24 17:55:00|59.29|58.59|59.32|58.62|59.33|58.63|59.24|58.54|80
1658685600000|2022-07-24 18:00:00|59.33|58.63|59.36|58.66|59.4|58.7|59.24|58.54|142
1658685900000|2022-07-24 18:05:00|59.35|58.65|59.43|58.73|59.44|58.74|59.3|58.6|126
1658686200000|2022-07-24 18:10:00|59.44|58.74|59.36|58.66|59.45|58.75|59.34|58.64|97
1658686500000|2022-07-24 18:15:00|59.35|58.65|59.45|58.75|59.45|58.75|59.35|58.65|69
1658686800000|2022-07-24 18:20:00|59.44|58.74|59.5|58.8|59.66|58.96|59.41|58.71|100
1658687100000|2022-07-24 18:25:00|59.51|58.81|59.62|58.92|59.64|58.94|59.5|58.8|113
1658687400000|2022-07-24 18:30:00|59.63|58.93|59.55|58.85|59.65|58.95|59.52|58.82|63
1658687700000|2022-07-24 18:35:00|59.54|58.84|59.63|58.93|59.67|58.97|59.49|58.79|167
1658688000000|2022-07-24 18:40:00|59.64|58.94|59.62|58.92|59.68|58.98|59.59|58.89|115
1658688300000|2022-07-24 18:45:00|59.61|58.91|59.69|58.99|59.69|58.99|59.6|58.9|111
1658688600000|2022-07-24 18:50:00|59.68|58.98|59.6|58.9|59.7|59|59.58|58.88|83
1658688900000|2022-07-24 18:55:00|59.59|58.89|59.63|58.93|59.64|58.94|59.58|58.88|85
1658689200000|2022-07-24 19:00:00|59.62|58.92|59.62|58.92|59.66|58.96|59.61|58.91|115
1658689500000|2022-07-24 19:05:00|59.63|58.93|59.53|58.83|59.65|58.95|59.49|58.79|143
1658689800000|2022-07-24 19:10:00|59.54|58.84|59.68|58.98|59.71|59.01|59.53|58.83|152
1658690100000|2022-07-24 19:15:00|59.67|58.97|59.47|58.77|59.72|59.02|59.43|58.73|173
1658690400000|2022-07-24 19:20:00|59.46|58.76|59.61|58.91|59.62|58.92|59.46|58.76|152
1658690700000|2022-07-24 19:25:00|59.6|58.9|60.19|58.49|60.21|59|59.59|58.47|128
1658691000000|2022-07-24 19:30:00|60.2|58.5|60.35|58.65|60.36|58.66|60.2|58.5|151
1658691300000|2022-07-24 19:35:00|60.34|58.64|60.31|58.61|60.37|58.67|60.31|58.61|105
1658691600000|2022-07-24 19:40:00|60.32|58.62|60.29|58.59|60.37|58.67|60.29|58.59|87
1658691900000|2022-07-24 19:45:00|60.28|58.58|60.2|58.5|60.33|58.63|60.18|58.48|127
1658692200000|2022-07-24 19:50:00|60.21|58.51|60.13|58.43|60.21|58.51|60.1|58.4|134
1658692500000|2022-07-24 19:55:00|60.14|58.44|60.09|58.39|60.18|58.48|60.09|58.39|98
1658692800000|2022-07-24 20:00:00|60.08|58.38|60.06|58.36|60.13|58.43|60.04|58.34|115
1658693100000|2022-07-24 20:05:00|60.05|58.35|60.18|58.48|60.19|58.49|60.04|58.34|99
1658693400000|2022-07-24 20:10:00|60.19|58.49|60.13|58.43|60.25|58.55|60.13|58.43|108
1658693700000|2022-07-24 20:15:00|60.14|58.44|60.11|58.41|60.18|58.48|60.09|58.39|92
1658694000000|2022-07-24 20:20:00|60.12|58.42|60.2|58.5|60.2|58.5|60.1|58.4|117
1658694300000|2022-07-24 20:25:00|60.19|58.49|60.25|58.55|60.26|58.56|60.19|58.49|71
1658694600000|2022-07-24 20:30:00|60.24|58.54|60.22|58.52|60.25|58.55|60.2|58.5|69
1658694900000|2022-07-24 20:35:00|60.23|58.53|60.21|58.51|60.28|58.58|60.21|58.51|80
1658695200000|2022-07-24 20:40:00|60.22|58.52|60.52|58.82|60.56|58.86|60.21|58.51|167
1658695500000|2022-07-24 20:45:00|60.51|58.81|60.32|58.62|60.52|58.82|60.28|58.58|122
1658695800000|2022-07-24 20:50:00|60.31|58.61|60.26|58.56|60.31|58.61|60.26|58.56|84
1658696100000|2022-07-24 20:55:00|60.25|58.55|60.19|58.49|60.26|58.56|60.19|58.49|77
1658696400000|2022-07-24 21:00:00|60.18|58.48|59.75|59.05|60.23|59.13|59.68|58.48|145
1658696700000|2022-07-24 21:05:00|59.74|59.04|59.6|58.9|59.75|59.05|59.53|58.83|180
1658697000000|2022-07-24 21:10:00|59.59|58.89|59.58|58.88|59.75|59.05|59.56|58.86|159
1658697300000|2022-07-24 21:15:00|59.59|58.89|59.69|58.99|59.69|58.99|59.53|58.83|118
1658697600000|2022-07-24 21:20:00|59.7|59|59.67|58.97|59.78|59.08|59.66|58.96|96
1658697900000|2022-07-24 21:25:00|59.66|58.96|59.54|58.84|59.67|58.97|59.51|58.81|122
1658698200000|2022-07-24 21:30:00|59.53|58.83|59.66|58.96|59.67|58.97|59.5|58.8|106
1658698500000|2022-07-24 21:35:00|59.65|58.95|59.5|58.8|59.66|58.96|59.47|58.77|142
1658698800000|2022-07-24 21:40:00|59.51|58.81|59.52|58.82|59.56|58.86|59.44|58.74|168
1658699100000|2022-07-24 21:45:00|59.51|58.81|59.65|58.95|59.67|58.97|59.5|58.8|168
1658699400000|2022-07-24 21:50:00|59.66|58.96|59.63|58.93|59.66|58.96|59.57|58.87|116
1658699700000|2022-07-24 21:55:00|59.64|58.94|59.7|59|59.71|59.01|59.58|58.88|154
1658700000000|2022-07-24 22:00:00|59.69|58.99|59.51|58.81|59.74|59.04|59.47|58.77|226
1658700300000|2022-07-24 22:05:00|59.53|58.83|59.55|58.85|59.59|58.89|59.47|58.77|169
1658700600000|2022-07-24 22:10:00|59.56|58.86|59.53|58.83|59.63|58.93|59.53|58.83|174
1658700900000|2022-07-24 22:15:00|59.52|58.82|59.52|58.82|59.6|58.9|59.51|58.81|172
1658701200000|2022-07-24 22:20:00|59.51|58.81|59.51|58.81|59.56|58.86|59.51|58.81|151
1658701500000|2022-07-24 22:25:00|59.49|58.79|59.48|58.78|59.56|58.86|59.46|58.76|148
1658701800000|2022-07-24 22:30:00|59.49|58.79|59.52|58.82|59.58|58.88|59.48|58.78|77
1658702100000|2022-07-24 22:35:00|59.53|58.83|59.78|59.08|59.79|59.09|59.52|58.82|118
1658702400000|2022-07-24 22:40:00|59.77|59.07|60.09|59.39|60.1|59.4|59.64|58.94|308
1658702700000|2022-07-24 22:45:00|60.1|59.4|59.75|59.05|60.14|59.44|59.69|58.99|338
1658703000000|2022-07-24 22:50:00|59.76|59.06|58.78|58.08|59.76|59.06|58.46|57.76|474
1658703300000|2022-07-24 22:55:00|58.79|58.09|58.86|58.16|59|58.3|58.61|57.91|325
1658703600000|2022-07-24 23:00:00|58.87|58.17|58.4|57.7|58.99|58.29|58.39|57.69|315
1658703900000|2022-07-24 23:05:00|58.41|57.71|58.69|57.99|58.71|58.01|58.35|57.65|307
1658704200000|2022-07-24 23:10:00|58.68|57.98|58.84|58.14|58.84|58.14|58.68|57.98|184
1658704500000|2022-07-24 23:15:00|58.85|58.15|58.8|58.1|58.9|58.2|58.73|58.03|284
1658704800000|2022-07-24 23:20:00|58.82|58.12|58.86|58.16|58.89|58.19|58.76|58.06|174
1658705100000|2022-07-24 23:25:00|58.87|58.17|59.06|58.36|59.08|58.38|58.85|58.15|206
1658705400000|2022-07-24 23:30:00|59.07|58.37|59.12|58.42|59.23|58.53|59.05|58.35|214
1658705700000|2022-07-24 23:35:00|59.13|58.43|59|58.3|59.16|58.46|58.96|58.26|114
1658706000000|2022-07-24 23:40:00|59.01|58.31|58.95|58.25|59.05|58.35|58.95|58.25|131
1658706300000|2022-07-24 23:45:00|58.94|58.24|58.83|58.13|58.98|58.28|58.75|58.05|138
1658706600000|2022-07-24 23:50:00|58.82|58.12|58.79|58.09|58.85|58.15|58.75|58.05|142
1658706900000|2022-07-24 23:55:00|58.8|58.1|58.73|58.03|58.8|58.1|58.66|57.96|145
1658707200000|2022-07-25 00:00:00|58.74|58.04|58.85|58.15|58.95|58.25|58.72|58.02|251
1658707500000|2022-07-25 00:05:00|58.86|58.16|58.94|58.24|58.96|58.26|58.71|58.01|225
1658707800000|2022-07-25 00:10:00|58.95|58.25|58.98|58.28|59.03|58.33|58.88|58.18|177
1658708100000|2022-07-25 00:15:00|58.99|58.29|59.12|58.42|59.34|58.64|58.98|58.28|303
1658708400000|2022-07-25 00:20:00|59.11|58.41|58.71|58.01|59.17|58.47|58.67|57.97|301
1658708700000|2022-07-25 00:25:00|58.72|58.02|57.73|57.03|58.72|58.02|57.72|57.02|395
1658709000000|2022-07-25 00:30:00|57.74|57.04|57.73|57.03|57.95|57.25|57.7|57|368
1658709300000|2022-07-25 00:35:00|57.74|57.04|57.61|56.91|57.85|57.15|57.61|56.91|255
1658709600000|2022-07-25 00:40:00|57.6|56.9|57.53|56.83|57.63|56.93|57.44|56.74|312
1658709900000|2022-07-25 00:45:00|57.52|56.82|57.29|56.59|57.6|56.9|57.28|56.58|250
1658710200000|2022-07-25 00:50:00|57.28|56.58|57.34|56.64|57.48|56.78|57.27|56.57|243
1658710500000|2022-07-25 00:55:00|57.33|56.63|57.28|56.58|57.37|56.67|57.14|56.44|245
1658710800000|2022-07-25 01:00:00|57.27|56.57|57.21|56.51|57.27|56.57|57.15|56.45|236
1658711100000|2022-07-25 01:05:00|57.2|56.5|57.03|56.33|57.23|56.53|56.97|56.27|248
1658711400000|2022-07-25 01:10:00|57.04|56.34|57.05|56.35|57.1|56.4|56.97|56.27|204
1658711700000|2022-07-25 01:15:00|57.04|56.34|57.13|56.43|57.17|56.47|57.01|56.31|131
1658712000000|2022-07-25 01:20:00|57.14|56.44|57.13|56.43|57.18|56.48|57.11|56.41|127
1658712300000|2022-07-25 01:25:00|57.14|56.44|57.05|56.35|57.19|56.49|57.01|56.31|149
1658712600000|2022-07-25 01:30:00|57.06|56.36|57.04|56.34|57.09|56.39|56.96|56.26|214
1658712900000|2022-07-25 01:35:00|57.03|56.33|57.15|56.45|57.15|56.45|57.01|56.31|155
1658713200000|2022-07-25 01:40:00|57.14|56.44|56.98|56.28|57.16|56.46|56.78|56.08|285
1658713500000|2022-07-25 01:45:00|56.97|56.27|56.74|56.04|56.98|56.28|56.74|56.04|194
1658713800000|2022-07-25 01:50:00|56.73|56.03|56.9|56.2|56.9|56.2|56.62|55.92|261
1658714100000|2022-07-25 01:55:00|56.91|56.21|56.83|56.13|56.91|56.21|56.78|56.08|186
1658714400000|2022-07-25 02:00:00|56.84|56.14|56.87|56.17|56.87|56.17|56.77|56.07|179
1658714700000|2022-07-25 02:05:00|56.86|56.16|56.75|56.05|56.88|56.18|56.68|55.98|229
1658715000000|2022-07-25 02:10:00|56.76|56.06|56.8|56.1|56.81|56.11|56.64|55.94|191
1658715300000|2022-07-25 02:15:00|56.79|56.09|56.84|56.14|56.86|56.16|56.77|56.07|145
1658715600000|2022-07-25 02:20:00|56.83|56.13|56.69|55.99|56.84|56.14|56.54|55.84|393
1658715900000|2022-07-25 02:25:00|56.68|55.98|56.75|56.05|56.78|56.08|56.61|55.91|310
1658716200000|2022-07-25 02:30:00|56.76|56.06|56.42|55.72|56.76|56.06|56.42|55.72|272
1658716500000|2022-07-25 02:35:00|56.4|55.7|56.42|55.72|56.47|55.77|56.3|55.6|328
1658716800000|2022-07-25 02:40:00|56.43|55.73|56.58|55.88|56.62|55.92|56.43|55.73|259
1658717100000|2022-07-25 02:45:00|56.57|55.87|56.72|56.02|56.79|56.09|56.57|55.87|211
1658717400000|2022-07-25 02:50:00|56.71|56.01|56.66|55.96|56.72|56.02|56.65|55.95|232
1658717700000|2022-07-25 02:55:00|56.67|55.97|56.66|55.96|56.71|56.01|56.62|55.92|241
1658718000000|2022-07-25 03:00:00|56.67|55.97|56.7|56|56.7|56|56.55|55.85|235
1658718300000|2022-07-25 03:05:00|56.71|56.01|56.76|56.06|56.76|56.06|56.66|55.96|176
1658718600000|2022-07-25 03:10:00|56.75|56.05|56.77|56.07|56.77|56.07|56.71|56.01|128
1658718900000|2022-07-25 03:15:00|56.78|56.08|56.58|55.88|56.78|56.08|56.55|55.85|237
1658719200000|2022-07-25 03:20:00|56.57|55.87|56.4|55.7|56.59|55.89|56.33|55.63|288
1658719500000|2022-07-25 03:25:00|56.39|55.69|56.57|55.87|56.58|55.88|56.39|55.69|176
1658719800000|2022-07-25 03:30:00|56.56|55.86|56.47|55.77|56.58|55.88|56.45|55.75|167
1658720100000|2022-07-25 03:35:00|56.48|55.78|56.62|55.92|56.64|55.94|56.48|55.78|156
1658720400000|2022-07-25 03:40:00|56.63|55.93|56.45|55.75|56.64|55.94|56.43|55.73|164
1658720700000|2022-07-25 03:45:00|56.44|55.74|56.46|55.76|56.5|55.8|56.43|55.73|162
1658721000000|2022-07-25 03:50:00|56.47|55.77|56.36|55.66|56.48|55.78|56.3|55.6|166
1658721300000|2022-07-25 03:55:00|56.35|55.65|56.5|55.8|56.52|55.82|56.23|55.53|240
1658721600000|2022-07-25 04:00:00|56.51|55.81|56.38|55.68|56.51|55.81|56.38|55.68|130
1658721900000|2022-07-25 04:05:00|56.37|55.67|56.32|55.62|56.4|55.7|56.29|55.59|254
1658722200000|2022-07-25 04:10:00|56.31|55.61|56.38|55.68|56.39|55.69|56.15|55.45|234
1658722500000|2022-07-25 04:15:00|56.39|55.69|56.42|55.72|56.43|55.73|56.32|55.62|186
1658722800000|2022-07-25 04:20:00|56.41|55.71|56.48|55.78|56.51|55.81|56.4|55.7|228
1658723100000|2022-07-25 04:25:00|56.47|55.77|56.39|55.69|56.47|55.77|56.36|55.66|143
1658723400000|2022-07-25 04:30:00|56.4|55.7|56.41|55.71|56.42|55.72|56.32|55.62|155
1658723700000|2022-07-25 04:35:00|56.42|55.72|56.42|55.72|56.43|55.73|56.38|55.68|183
1658724000000|2022-07-25 04:40:00|56.41|55.71|56.41|55.71|56.48|55.78|56.38|55.68|166
1658724300000|2022-07-25 04:45:00|56.43|55.73|56.39|55.69|56.45|55.75|56.37|55.67|71
1658724600000|2022-07-25 04:50:00|56.4|55.7|56.52|55.82|56.52|55.82|56.4|55.7|119
1658724900000|2022-07-25 04:55:00|56.51|55.81|56.71|56.01|56.74|56.04|56.51|55.81|215
1658725200000|2022-07-25 05:00:00|56.72|56.02|56.59|55.89|56.72|56.02|56.54|55.84|235
1658725500000|2022-07-25 05:05:00|56.58|55.88|56.72|56.02|56.74|56.04|56.58|55.88|195
1658725800000|2022-07-25 05:10:00|56.73|56.03|56.77|56.07|56.77|56.07|56.71|56.01|142
1658726100000|2022-07-25 05:15:00|56.78|56.08|56.77|56.07|56.9|56.2|56.76|56.06|160
1658726400000|2022-07-25 05:20:00|56.76|56.06|56.77|56.07|56.81|56.11|56.72|56.02|176
1658726700000|2022-07-25 05:25:00|56.76|56.06|56.6|55.9|56.78|56.08|56.58|55.88|188
1658727000000|2022-07-25 05:30:00|56.61|55.91|56.63|55.93|56.67|55.97|56.52|55.82|133
1658727300000|2022-07-25 05:35:00|56.62|55.92|56.68|55.98|56.69|55.99|56.58|55.88|137
1658727600000|2022-07-25 05:40:00|56.69|55.99|56.76|56.06|56.77|56.07|56.62|55.92|132
1658727900000|2022-07-25 05:45:00|56.75|56.05|56.73|56.03|56.77|56.07|56.72|56.02|134
1658728200000|2022-07-25 05:50:00|56.74|56.04|56.79|56.09|56.8|56.1|56.7|56|131
1658728500000|2022-07-25 05:55:00|56.8|56.1|56.85|56.15|56.87|56.17|56.79|56.09|84
1658728800000|2022-07-25 06:00:00|56.86|56.16|56.82|56.12|56.86|56.16|56.72|56.02|120
1658729100000|2022-07-25 06:05:00|56.81|56.11|56.8|56.1|56.83|56.13|56.77|56.07|123
1658729400000|2022-07-25 06:10:00|56.81|56.11|56.81|56.11|56.84|56.14|56.73|56.03|166
1658729700000|2022-07-25 06:15:00|56.82|56.12|56.71|56.01|56.82|56.12|56.71|56.01|200
1658730000000|2022-07-25 06:20:00|56.72|56.02|56.58|55.88|56.74|56.04|56.52|55.82|186
1658730300000|2022-07-25 06:25:00|56.59|55.89|56.7|56|56.72|56.02|56.59|55.89|103
1658730600000|2022-07-25 06:30:00|56.71|56.01|56.65|55.95|56.74|56.04|56.64|55.94|155
1658730900000|2022-07-25 06:35:00|56.64|55.94|56.42|55.72|56.64|55.94|56.4|55.7|175
1658731200000|2022-07-25 06:40:00|56.4|55.7|56.37|55.67|56.43|55.73|56.34|55.64|180
1658731500000|2022-07-25 06:45:00|56.36|55.66|56.47|55.77|56.59|55.89|56.36|55.66|159
1658731800000|2022-07-25 06:50:00|56.48|55.78|56.5|55.8|56.51|55.81|56.43|55.73|151
1658732100000|2022-07-25 06:55:00|56.51|55.81|56.58|55.88|56.68|55.98|56.46|55.76|190
1658732400000|2022-07-25 07:00:00|56.59|55.89|56.61|55.91|56.61|55.91|56.47|55.77|185
1658732700000|2022-07-25 07:05:00|56.62|55.92|56.76|56.06|56.78|56.08|56.61|55.91|176
1658733000000|2022-07-25 07:10:00|56.75|56.05|56.88|56.18|56.88|56.18|56.74|56.04|142
1658733300000|2022-07-25 07:15:00|56.89|56.19|56.82|56.12|56.93|56.23|56.79|56.09|123
1658733600000|2022-07-25 07:20:00|56.81|56.11|56.78|56.08|56.82|56.12|56.59|55.89|172
1658733900000|2022-07-25 07:25:00|56.77|56.07|56.72|56.02|56.84|56.14|56.68|55.98|108
1658734200000|2022-07-25 07:30:00|56.71|56.01|56.64|55.94|56.72|56.02|56.59|55.89|115
1658734500000|2022-07-25 07:35:00|56.65|55.95|56.65|55.95|56.7|56|56.63|55.93|94
1658734800000|2022-07-25 07:40:00|56.64|55.94|56.62|55.92|56.68|55.98|56.59|55.89|177
1658735100000|2022-07-25 07:45:00|56.61|55.91|56.67|55.97|56.67|55.97|56.61|55.91|88
1658735400000|2022-07-25 07:50:00|56.66|55.96|56.6|55.9|56.67|55.97|56.57|55.87|125
1658735700000|2022-07-25 07:55:00|56.59|55.89|56.47|55.77|56.6|55.9|56.42|55.72|167
1658736000000|2022-07-25 08:00:00|56.46|55.76|56.42|55.72|56.55|55.85|56.4|55.7|169
1658736300000|2022-07-25 08:05:00|56.41|55.71|56.39|55.69|56.44|55.74|56.33|55.63|168
1658736600000|2022-07-25 08:10:00|56.38|55.68|56.35|55.65|56.39|55.69|56.34|55.64|102
1658736900000|2022-07-25 08:15:00|56.34|55.64|56.49|55.79|56.5|55.8|56.34|55.64|103
1658737200000|2022-07-25 08:20:00|56.48|55.78|56.34|55.64|56.48|55.78|56.31|55.61|179
1658737500000|2022-07-25 08:25:00|56.35|55.65|56.31|55.61|56.39|55.69|56.27|55.57|167
1658737800000|2022-07-25 08:30:00|56.33|55.63|56.46|55.76|56.47|55.77|56.31|55.61|153
1658738100000|2022-07-25 08:35:00|56.45|55.75|56.77|56.07|56.78|56.08|56.42|55.72|194
1658738400000|2022-07-25 08:40:00|56.76|56.06|56.8|56.1|56.84|56.14|56.73|56.03|151
1658738700000|2022-07-25 08:45:00|56.81|56.11|56.96|56.26|56.99|56.29|56.81|56.11|241
1658739000000|2022-07-25 08:50:00|56.97|56.27|57.13|56.43|57.18|56.48|56.95|56.25|205
1658739300000|2022-07-25 08:55:00|57.15|56.45|57|56.3|57.18|56.48|56.93|56.23|149
1658739600000|2022-07-25 09:00:00|56.99|56.29|57.03|56.33|57.08|56.38|56.93|56.23|160
1658739900000|2022-07-25 09:05:00|57.02|56.32|56.97|56.27|57.07|56.37|56.93|56.23|184
1658740200000|2022-07-25 09:10:00|56.98|56.28|56.91|56.21|56.99|56.29|56.91|56.21|159
1658740500000|2022-07-25 09:15:00|56.92|56.22|56.81|56.11|56.92|56.22|56.77|56.07|169
1658740800000|2022-07-25 09:20:00|56.8|56.1|56.81|56.11|56.84|56.14|56.78|56.08|110
1658741100000|2022-07-25 09:25:00|56.82|56.12|56.66|55.96|56.82|56.12|56.65|55.95|147
1658741400000|2022-07-25 09:30:00|56.67|55.97|56.72|56.02|56.73|56.03|56.65|55.95|159
1658741700000|2022-07-25 09:35:00|56.71|56.01|56.78|56.08|56.83|56.13|56.71|56.01|153
1658742000000|2022-07-25 09:40:00|56.77|56.07|56.7|56|56.81|56.11|56.68|55.98|144
1658742300000|2022-07-25 09:45:00|56.71|56.01|56.84|56.14|56.85|56.15|56.71|56.01|87
1658742600000|2022-07-25 09:50:00|56.85|56.15|56.7|56|56.85|56.15|56.69|55.99|121
1658742900000|2022-07-25 09:55:00|56.69|55.99|56.81|56.11|56.83|56.13|56.67|55.97|162
1658743200000|2022-07-25 10:00:00|56.8|56.1|56.79|56.09|56.81|56.11|56.76|56.06|113
1658743500000|2022-07-25 10:05:00|56.8|56.1|56.76|56.06|56.81|56.11|56.7|56|120
1658743800000|2022-07-25 10:10:00|56.77|56.07|56.83|56.13|56.84|56.14|56.77|56.07|81
1658744100000|2022-07-25 10:15:00|56.82|56.12|56.99|56.29|57.03|56.33|56.81|56.11|162
1658744400000|2022-07-25 10:20:00|57|56.3|57.01|56.31|57.02|56.32|56.93|56.23|155
1658744700000|2022-07-25 10:25:00|57|56.3|56.99|56.29|57.01|56.31|56.94|56.24|120
1658745000000|2022-07-25 10:30:00|56.98|56.28|56.96|56.26|57|56.3|56.95|56.25|82
1658745300000|2022-07-25 10:35:00|56.97|56.27|56.91|56.21|56.98|56.28|56.89|56.19|130
1658745600000|2022-07-25 10:40:00|56.92|56.22|57.01|56.31|57.01|56.31|56.81|56.11|118
1658745900000|2022-07-25 10:45:00|57|56.3|56.97|56.27|57.01|56.31|56.95|56.25|180
1658746200000|2022-07-25 10:50:00|56.98|56.28|57|56.3|57.01|56.31|56.95|56.25|119
1658746500000|2022-07-25 10:55:00|56.99|56.29|56.94|56.24|57.02|56.32|56.93|56.23|137
1658746800000|2022-07-25 11:00:00|56.93|56.23|57.04|56.34|57.05|56.35|56.88|56.18|136
1658747100000|2022-07-25 11:05:00|57.06|56.36|56.88|56.18|57.09|56.39|56.87|56.17|241
1658747400000|2022-07-25 11:10:00|56.87|56.17|56.83|56.13|56.9|56.2|56.82|56.12|183
1658747700000|2022-07-25 11:15:00|56.82|56.12|56.74|56.04|56.87|56.17|56.73|56.03|175
1658748000000|2022-07-25 11:20:00|56.75|56.05|56.93|56.23|56.95|56.25|56.72|56.02|157
1658748300000|2022-07-25 11:25:00|56.92|56.22|56.92|56.22|56.97|56.27|56.89|56.19|146
1658748600000|2022-07-25 11:30:00|56.93|56.23|56.96|56.26|57.03|56.33|56.92|56.22|111
1658748900000|2022-07-25 11:35:00|56.95|56.25|56.93|56.23|57.03|56.33|56.86|56.16|130
1658749200000|2022-07-25 11:40:00|56.92|56.22|56.96|56.26|57.01|56.31|56.92|56.22|138
1658749500000|2022-07-25 11:45:00|56.95|56.25|57.02|56.32|57.03|56.33|56.91|56.21|143
1658749800000|2022-07-25 11:50:00|57.01|56.31|57|56.3|57.12|56.42|56.98|56.28|174
1658750100000|2022-07-25 11:55:00|56.99|56.29|56.91|56.21|57|56.3|56.88|56.18|137
1658750400000|2022-07-25 12:00:00|56.92|56.22|56.84|56.14|56.94|56.24|56.82|56.12|147
1658750700000|2022-07-25 12:05:00|56.85|56.15|56.53|55.83|56.89|56.19|56.51|55.81|206
1658751000000|2022-07-25 12:10:00|56.54|55.84|56.74|56.04|56.75|56.05|56.52|55.82|215
1658751300000|2022-07-25 12:15:00|56.73|56.03|56.86|56.16|56.87|56.17|56.67|55.97|176
1658751600000|2022-07-25 12:20:00|56.85|56.15|56.94|56.24|56.96|56.26|56.74|56.04|188
1658751900000|2022-07-25 12:25:00|56.95|56.25|56.84|56.14|56.95|56.25|56.82|56.12|115
1658752200000|2022-07-25 12:30:00|56.85|56.15|56.94|56.24|56.95|56.25|56.85|56.15|114
1658752500000|2022-07-25 12:35:00|56.93|56.23|56.81|56.11|56.93|56.23|56.75|56.05|149
1658752800000|2022-07-25 12:40:00|56.82|56.12|56.85|56.15|56.91|56.21|56.81|56.11|138
1658753100000|2022-07-25 12:45:00|56.84|56.14|56.85|56.15|56.88|56.18|56.74|56.04|179
1658753400000|2022-07-25 12:50:00|56.86|56.16|56.91|56.21|56.95|56.25|56.85|56.15|190
1658753700000|2022-07-25 12:55:00|56.9|56.2|56.92|56.22|57.05|56.35|56.89|56.19|196
1658754000000|2022-07-25 13:00:00|56.93|56.23|56.94|56.24|56.96|56.26|56.87|56.17|114
1658754300000|2022-07-25 13:05:00|56.93|56.23|56.89|56.19|56.99|56.29|56.89|56.19|127
1658754600000|2022-07-25 13:10:00|56.9|56.2|56.67|55.97|56.91|56.21|56.58|55.88|169
1658754900000|2022-07-25 13:15:00|56.68|55.98|56.78|56.08|56.78|56.08|56.6|55.9|225
1658755200000|2022-07-25 13:20:00|56.77|56.07|56.92|56.22|57.1|56.4|56.77|56.07|301
1658755500000|2022-07-25 13:25:00|56.91|56.21|56.81|56.11|56.92|56.22|56.77|56.07|207
1658755800000|2022-07-25 13:30:00|56.8|56.1|56.69|55.99|56.96|56.26|56.67|55.97|423
1658756100000|2022-07-25 13:35:00|56.68|55.98|56.56|55.86|56.69|55.99|56.35|55.65|390
1658756400000|2022-07-25 13:40:00|56.55|55.85|56.86|56.16|56.99|56.29|56.54|55.84|387
1658756700000|2022-07-25 13:45:00|56.85|56.15|56.79|56.09|56.85|56.15|56.71|56.01|317
1658757000000|2022-07-25 13:50:00|56.78|56.08|56.78|56.08|56.92|56.22|56.72|56.02|287
1658757300000|2022-07-25 13:55:00|56.79|56.09|56.82|56.12|56.93|56.23|56.77|56.07|221
1658757600000|2022-07-25 14:00:00|56.81|56.11|56.74|56.04|56.9|56.2|56.74|56.04|201
1658757900000|2022-07-25 14:05:00|56.72|56.02|56.71|56.01|56.74|56.04|56.54|55.84|283
1658758200000|2022-07-25 14:10:00|56.7|56|56.51|55.81|56.75|56.05|56.51|55.81|253
1658758500000|2022-07-25 14:15:00|56.52|55.82|56.55|55.85|56.59|55.89|56.43|55.73|239
1658758800000|2022-07-25 14:20:00|56.54|55.84|56.54|55.84|56.69|55.99|56.52|55.82|257
1658759100000|2022-07-25 14:25:00|56.53|55.83|56.35|55.65|56.54|55.84|56.12|55.42|289
1658759400000|2022-07-25 14:30:00|56.36|55.66|56.38|55.68|56.53|55.83|56.31|55.61|270
1658759700000|2022-07-25 14:35:00|56.39|55.69|56.46|55.76|56.47|55.77|56.27|55.57|252
1658760000000|2022-07-25 14:40:00|56.45|55.75|56.67|55.97|56.69|55.99|56.43|55.73|327
1658760300000|2022-07-25 14:45:00|56.66|55.96|56.69|55.99|56.71|56.01|56.64|55.94|168
1658760600000|2022-07-25 14:50:00|56.68|55.98|56.72|56.02|56.75|56.05|56.63|55.93|152
1658760900000|2022-07-25 14:55:00|56.73|56.03|56.75|56.05|56.85|56.15|56.67|55.97|238
1658761200000|2022-07-25 15:00:00|56.74|56.04|56.74|56.04|56.84|56.14|56.7|56|220
1658761500000|2022-07-25 15:05:00|56.75|56.05|56.72|56.02|56.8|56.1|56.66|55.96|238
1658761800000|2022-07-25 15:10:00|56.71|56.01|56.45|55.75|56.72|56.02|56.43|55.73|241
1658762100000|2022-07-25 15:15:00|56.44|55.74|56.61|55.91|56.63|55.93|56.38|55.68|221
1658762400000|2022-07-25 15:20:00|56.6|55.9|56.52|55.82|56.65|55.95|56.51|55.81|179
1658762700000|2022-07-25 15:25:00|56.53|55.83|56.63|55.93|56.65|55.95|56.47|55.77|190
1658763000000|2022-07-25 15:30:00|56.62|55.92|56.81|56.11|56.82|56.12|56.61|55.91|176
1658763300000|2022-07-25 15:35:00|56.82|56.12|56.8|56.1|56.84|56.14|56.74|56.04|144
1658763600000|2022-07-25 15:40:00|56.79|56.09|56.79|56.09|56.83|56.13|56.76|56.06|121
1658763900000|2022-07-25 15:45:00|56.78|56.08|56.83|56.13|56.94|56.24|56.78|56.08|174
1658764200000|2022-07-25 15:50:00|56.84|56.14|56.96|56.26|56.97|56.27|56.84|56.14|79
1658764500000|2022-07-25 15:55:00|56.95|56.25|56.81|56.11|56.96|56.26|56.8|56.1|186
1658764800000|2022-07-25 16:00:00|56.8|56.1|57.1|56.4|57.12|56.42|56.77|56.07|178
1658765100000|2022-07-25 16:05:00|57.09|56.39|56.95|56.25|57.11|56.41|56.92|56.22|186
1658765400000|2022-07-25 16:10:00|56.94|56.24|56.74|56.04|56.99|56.29|56.7|56|196
1658765700000|2022-07-25 16:15:00|56.73|56.03|56.74|56.04|56.81|56.11|56.69|55.99|173
1658766000000|2022-07-25 16:20:00|56.73|56.03|56.76|56.06|56.77|56.07|56.69|55.99|171
1658766300000|2022-07-25 16:25:00|56.75|56.05|56.75|56.05|56.8|56.1|56.7|56|140
1658766600000|2022-07-25 16:30:00|56.76|56.06|56.81|56.11|56.87|56.17|56.73|56.03|165
1658766900000|2022-07-25 16:35:00|56.82|56.12|56.62|55.92|56.83|56.13|56.61|55.91|127
1658767200000|2022-07-25 16:40:00|56.63|55.93|56.83|56.13|56.88|56.18|56.63|55.93|191
1658767500000|2022-07-25 16:45:00|56.84|56.14|56.94|56.24|56.98|56.28|56.82|56.12|159
1658767800000|2022-07-25 16:50:00|56.93|56.23|56.8|56.1|56.98|56.28|56.79|56.09|148
1658768100000|2022-07-25 16:55:00|56.79|56.09|56.82|56.12|56.9|56.2|56.77|56.07|164
1658768400000|2022-07-25 17:00:00|56.83|56.13|56.91|56.21|56.98|56.28|56.83|56.13|150
1658768700000|2022-07-25 17:05:00|56.92|56.22|56.98|56.28|57|56.3|56.88|56.18|97
1658769000000|2022-07-25 17:10:00|56.97|56.27|56.92|56.22|57.04|56.34|56.88|56.18|154
1658769300000|2022-07-25 17:15:00|56.93|56.23|56.95|56.25|56.95|56.25|56.86|56.16|163
1658769600000|2022-07-25 17:20:00|56.94|56.24|56.91|56.21|56.98|56.28|56.88|56.18|182
1658769900000|2022-07-25 17:25:00|56.9|56.2|56.94|56.24|56.98|56.28|56.9|56.2|145
1658770200000|2022-07-25 17:30:00|56.93|56.23|56.86|56.16|56.97|56.27|56.86|56.16|172
1658770500000|2022-07-25 17:35:00|56.83|56.13|56.64|55.94|56.83|56.13|56.64|55.94|211
1658770800000|2022-07-25 17:40:00|56.65|55.95|56.7|56|56.72|56.02|56.62|55.92|136
1658771100000|2022-07-25 17:45:00|56.71|56.01|56.62|55.92|56.76|56.06|56.61|55.91|121
1658771400000|2022-07-25 17:50:00|56.61|55.91|56.61|55.91|56.65|55.95|56.58|55.88|192
1658771700000|2022-07-25 17:55:00|56.6|55.9|56.59|55.89|56.63|55.93|56.56|55.86|179
1658772000000|2022-07-25 18:00:00|56.58|55.88|56.46|55.76|56.63|55.93|56.44|55.74|132
1658772300000|2022-07-25 18:05:00|56.47|55.77|56.54|55.84|56.62|55.92|56.46|55.76|303
1658772600000|2022-07-25 18:10:00|56.53|55.83|56.62|55.92|56.68|55.98|56.53|55.83|162
1658772900000|2022-07-25 18:15:00|56.61|55.91|56.54|55.84|56.67|55.97|56.52|55.82|112
1658773200000|2022-07-25 18:20:00|56.55|55.85|56.52|55.82|56.56|55.86|56.51|55.81|88
1658773500000|2022-07-25 18:25:00|56.51|55.81|56.52|55.82|56.55|55.85|56.49|55.79|87
1658773800000|2022-07-25 18:30:00|56.53|55.83|56.7|56|56.71|56.01|56.51|55.81|150
1658774100000|2022-07-25 18:35:00|56.71|56.01|56.61|55.91|56.83|56.13|56.56|55.86|177
1658774400000|2022-07-25 18:40:00|56.62|55.92|56.7|56|56.73|56.03|56.62|55.92|131
1658774700000|2022-07-25 18:45:00|56.71|56.01|56.69|55.99|56.71|56.01|56.62|55.92|120
1658775000000|2022-07-25 18:50:00|56.7|56|56.67|55.97|56.71|56.01|56.6|55.9|142
1658775300000|2022-07-25 18:55:00|56.65|55.95|56.61|55.91|56.77|56.07|56.58|55.88|222
1658775600000|2022-07-25 19:00:00|56.62|55.92|56.55|55.85|56.66|55.96|56.53|55.83|225
1658775900000|2022-07-25 19:05:00|56.54|55.84|55.8|55.1|56.6|55.9|55.76|55.06|362
1658776200000|2022-07-25 19:10:00|55.81|55.11|55.69|54.99|55.85|55.15|55.54|54.84|422
1658776500000|2022-07-25 19:15:00|55.7|55|55.58|54.88|55.82|55.12|55.55|54.85|363
1658776800000|2022-07-25 19:20:00|55.57|54.87|55.52|54.82|55.67|54.97|55.45|54.75|289
1658777100000|2022-07-25 19:25:00|55.53|54.83|55.4|54.7|55.57|54.87|55.39|54.69|190
1658777400000|2022-07-25 19:30:00|55.41|54.71|55.36|54.66|55.56|54.86|55.17|54.47|382
1658777700000|2022-07-25 19:35:00|55.38|54.68|55.53|54.83|55.54|54.84|55.37|54.67|279
1658778000000|2022-07-25 19:40:00|55.54|54.84|55.55|54.85|55.67|54.97|55.46|54.76|251
1658778300000|2022-07-25 19:45:00|55.54|54.84|55.74|55.04|55.76|55.06|55.51|54.81|186
1658778600000|2022-07-25 19:50:00|55.75|55.05|56.09|55.39|56.13|55.43|55.74|55.04|211
1658778900000|2022-07-25 19:55:00|56.08|55.38|56.19|55.49|56.22|55.52|55.94|55.24|198
1658779200000|2022-07-25 20:00:00|56.21|55.51|56.51|55.81|56.77|56.07|56.11|55.41|397
1658779500000|2022-07-25 20:05:00|56.52|55.82|56.64|55.94|56.65|55.95|56.5|55.8|285
1658779800000|2022-07-25 20:10:00|56.63|55.93|56.58|55.88|56.64|55.94|56.52|55.82|229
1658780100000|2022-07-25 20:15:00|56.59|55.89|56.49|55.79|56.81|56.11|56.49|55.79|323
1658780400000|2022-07-25 20:20:00|56.48|55.78|56.51|55.81|56.6|55.9|56.46|55.76|187
1658780700000|2022-07-25 20:25:00|56.52|55.82|56.66|55.96|56.66|55.96|56.44|55.74|182
1658781000000|2022-07-25 20:30:00|56.65|55.95|56.54|55.84|56.66|55.96|56.51|55.81|193
1658781300000|2022-07-25 20:35:00|56.55|55.85|56.61|55.91|56.64|55.94|56.52|55.82|133
1658781600000|2022-07-25 20:40:00|56.62|55.92|56.81|56.11|56.83|56.13|56.62|55.92|366
1658781900000|2022-07-25 20:45:00|56.82|56.12|56.68|55.98|56.82|56.12|56.57|55.87|193
1658782200000|2022-07-25 20:50:00|56.7|56|56.79|56.09|56.86|56.16|56.7|56|242
1658782500000|2022-07-25 20:55:00|56.78|56.08|56.68|55.98|56.8|56.1|56.66|55.96|164
1658782800000|2022-07-25 21:00:00|56.69|55.99|56.68|55.98|56.7|56|56.62|55.92|106
1658783100000|2022-07-25 21:05:00|56.67|55.97|56.66|55.96|56.7|56|56.56|55.86|151
1658783400000|2022-07-25 21:10:00|56.67|55.97|56.75|56.05|56.76|56.06|56.62|55.92|91
1658783700000|2022-07-25 21:15:00|56.74|56.04|56.65|55.95|56.76|56.06|56.65|55.95|78
1658784000000|2022-07-25 21:20:00|56.64|55.94|56.61|55.91|56.69|55.99|56.6|55.9|60
1658784300000|2022-07-25 21:25:00|56.6|55.9|56.63|55.93|56.63|55.93|56.59|55.89|98
1658784600000|2022-07-25 21:30:00|56.62|55.92|56.73|56.03|56.74|56.04|56.62|55.92|68
1658784900000|2022-07-25 21:35:00|56.74|56.04|56.68|55.98|56.74|56.04|56.67|55.97|87
1658785200000|2022-07-25 21:40:00|56.67|55.97|56.59|55.89|56.68|55.98|56.52|55.82|113
1658785500000|2022-07-25 21:45:00|56.58|55.88|56.51|55.81|56.61|55.91|56.47|55.77|95
1658785800000|2022-07-25 21:50:00|56.52|55.82|56.6|55.9|56.62|55.92|56.51|55.81|128
1658786100000|2022-07-25 21:55:00|56.61|55.91|56.6|55.9|56.61|55.91|56.53|55.83|113
1658786400000|2022-07-25 22:00:00|56.59|55.89|56.44|55.74|56.62|55.92|56.44|55.74|244
1658786700000|2022-07-25 22:05:00|56.43|55.73|56.4|55.7|56.47|55.77|56.37|55.67|175
1658787000000|2022-07-25 22:10:00|56.39|55.69|56.05|55.35|56.43|55.73|56.04|55.34|195
1658787300000|2022-07-25 22:15:00|56.04|55.34|56.14|55.44|56.14|55.44|55.95|55.25|266
1658787600000|2022-07-25 22:20:00|56.15|55.45|55.92|55.22|56.15|55.45|55.74|55.04|269
1658787900000|2022-07-25 22:25:00|55.93|55.23|55.71|55.01|55.96|55.26|55.68|54.98|365
1658788200000|2022-07-25 22:30:00|55.72|55.02|55.68|54.98|55.84|55.14|55.61|54.91|371
1658788500000|2022-07-25 22:35:00|55.69|54.99|55.65|54.95|55.73|55.03|55.64|54.94|221
1658788800000|2022-07-25 22:40:00|55.64|54.94|56.01|55.31|56.05|55.35|55.64|54.94|254
1658789100000|2022-07-25 22:45:00|56.02|55.32|56.11|55.41|56.18|55.48|55.88|55.18|310
1658789400000|2022-07-25 22:50:00|56.1|55.4|56.06|55.36|56.11|55.41|56.01|55.31|190
1658789700000|2022-07-25 22:55:00|56.07|55.37|56.02|55.32|56.15|55.45|55.99|55.29|173
1658790000000|2022-07-25 23:00:00|56.03|55.33|55.97|55.27|56.05|55.35|55.91|55.21|205
1658790300000|2022-07-25 23:05:00|55.98|55.28|55.73|55.03|56.03|55.33|55.71|55.01|209
1658790600000|2022-07-25 23:10:00|55.74|55.04|55.73|55.03|55.85|55.15|55.6|54.9|272
1658790900000|2022-07-25 23:15:00|55.74|55.04|55.83|55.13|55.85|55.15|55.67|54.97|185
1658791200000|2022-07-25 23:20:00|55.82|55.12|55.8|55.1|55.9|55.2|55.75|55.05|186
1658791500000|2022-07-25 23:25:00|55.81|55.11|55.57|54.87|55.82|55.12|55.55|54.85|199
1658791800000|2022-07-25 23:30:00|55.56|54.86|55.58|54.88|55.61|54.91|55.55|54.85|158
1658792100000|2022-07-25 23:35:00|55.59|54.89|55.4|54.7|55.59|54.89|55.38|54.68|141
1658792400000|2022-07-25 23:40:00|55.41|54.71|55.46|54.76|55.49|54.79|55.33|54.63|181
1658792700000|2022-07-25 23:45:00|55.45|54.75|54.83|54.13|55.47|54.77|54.75|54.05|308
1658793000000|2022-07-25 23:50:00|54.84|54.14|54.55|53.85|54.86|54.16|54.49|53.79|427
1658793300000|2022-07-25 23:55:00|54.54|53.84|54.33|53.63|54.56|53.86|54.27|53.57|379
1658793600000|2022-07-26 00:00:00|54.34|53.64|54.42|53.72|54.49|53.79|54|53.3|401
1658793900000|2022-07-26 00:05:00|54.41|53.71|54.47|53.77|54.47|53.77|54.34|53.64|272
1658794200000|2022-07-26 00:10:00|54.46|53.76|54.33|53.63|54.49|53.79|54.14|53.44|361
1658794500000|2022-07-26 00:15:00|54.31|53.61|54.33|53.63|54.43|53.73|54.15|53.45|406
1658794800000|2022-07-26 00:20:00|54.34|53.64|54.2|53.5|54.36|53.66|54.08|53.38|306
1658795100000|2022-07-26 00:25:00|54.21|53.51|54.08|53.38|54.35|53.65|54.06|53.36|278
1658795400000|2022-07-26 00:30:00|54.09|53.39|54.03|53.33|54.16|53.46|54.03|53.33|264
1658795700000|2022-07-26 00:35:00|54.04|53.34|54.03|53.33|54.06|53.36|53.87|53.17|362
1658796000000|2022-07-26 00:40:00|54.04|53.34|54.02|53.32|54.23|53.53|53.98|53.28|257
1658796300000|2022-07-26 00:45:00|54|53.3|53.89|53.19|54.04|53.34|53.86|53.16|198
1658796600000|2022-07-26 00:50:00|53.88|53.18|53.57|52.87|53.91|53.21|53.57|52.87|238
1658796900000|2022-07-26 00:55:00|53.56|52.86|53.48|52.78|53.65|52.95|53.44|52.74|239
1658797200000|2022-07-26 01:00:00|53.47|52.77|53.69|52.99|53.71|53.01|53.46|52.76|248
1658797500000|2022-07-26 01:05:00|53.7|53|53.85|53.15|53.89|53.19|53.68|52.98|180
1658797800000|2022-07-26 01:10:00|53.84|53.14|53.73|53.03|53.9|53.2|53.73|53.03|198
1658798100000|2022-07-26 01:15:00|53.74|53.04|53.82|53.12|53.82|53.12|53.68|52.98|178
1658798400000|2022-07-26 01:20:00|53.81|53.11|53.74|53.04|53.82|53.12|53.74|53.04|121
1658798700000|2022-07-26 01:25:00|53.73|53.03|53.7|53|53.74|53.04|53.51|52.81|176
1658799000000|2022-07-26 01:30:00|53.69|52.99|53.52|52.82|53.69|52.99|53.46|52.76|231
1658799300000|2022-07-26 01:35:00|53.51|52.81|53.43|52.73|53.55|52.85|53.43|52.73|162
1658799600000|2022-07-26 01:40:00|53.42|52.72|53.67|52.97|53.7|53|53.42|52.72|141
1658799900000|2022-07-26 01:45:00|53.68|52.98|53.69|52.99|53.72|53.02|53.64|52.94|110
1658800200000|2022-07-26 01:50:00|53.7|53|53.7|53|53.73|53.03|53.66|52.96|67
1658800500000|2022-07-26 01:55:00|53.72|53.02|53.64|52.94|53.77|53.07|53.61|52.91|118
1658800800000|2022-07-26 02:00:00|53.65|52.95|53.6|52.9|53.67|52.97|53.54|52.84|178
1658801100000|2022-07-26 02:05:00|53.59|52.89|53.76|53.06|53.77|53.07|53.59|52.89|84
1658801400000|2022-07-26 02:10:00|53.75|53.05|53.77|53.07|53.82|53.12|53.74|53.04|107
1658801700000|2022-07-26 02:15:00|53.76|53.06|53.8|53.1|53.82|53.12|53.74|53.04|91
1658802000000|2022-07-26 02:20:00|53.79|53.09|53.71|53.01|53.8|53.1|53.69|52.99|89
1658802300000|2022-07-26 02:25:00|53.7|53|53.66|52.96|53.71|53.01|53.58|52.88|150
1658802600000|2022-07-26 02:30:00|53.65|52.95|53.73|53.03|53.73|53.03|53.64|52.94|135
1658802900000|2022-07-26 02:35:00|53.74|53.04|53.77|53.07|53.8|53.1|53.73|53.03|121
1658803200000|2022-07-26 02:40:00|53.78|53.08|53.74|53.04|53.79|53.09|53.69|52.99|85
1658803500000|2022-07-26 02:45:00|53.73|53.03|53.73|53.03|53.77|53.07|53.72|53.02|143
1658803800000|2022-07-26 02:50:00|53.74|53.04|53.83|53.13|53.83|53.13|53.64|52.94|120
1658804100000|2022-07-26 02:55:00|53.82|53.12|53.69|52.99|53.84|53.14|53.66|52.96|187
1658804400000|2022-07-26 03:00:00|53.7|53|53.68|52.98|53.73|53.03|53.61|52.91|155
1658804700000|2022-07-26 03:05:00|53.67|52.97|53.64|52.94|53.75|53.05|53.64|52.94|125
1658805000000|2022-07-26 03:10:00|53.65|52.95|53.54|52.84|53.66|52.96|53.2|52.5|287
1658805300000|2022-07-26 03:15:00|53.55|52.85|53.7|53|53.7|53|53.52|52.82|206
1658805600000|2022-07-26 03:20:00|53.71|53.01|53.59|52.89|53.71|53.01|53.57|52.87|206
1658805900000|2022-07-26 03:25:00|53.58|52.88|53.77|53.07|53.87|53.17|53.56|52.86|261
1658806200000|2022-07-26 03:30:00|53.78|53.08|53.99|53.29|54.01|53.31|53.75|53.05|277
1658806500000|2022-07-26 03:35:00|54|53.3|53.89|53.19|54|53.3|53.85|53.15|199
1658806800000|2022-07-26 03:40:00|53.88|53.18|53.79|53.09|53.88|53.18|53.74|53.04|203
1658807100000|2022-07-26 03:45:00|53.78|53.08|53.82|53.12|53.85|53.15|53.74|53.04|175
1658807400000|2022-07-26 03:50:00|53.83|53.13|53.89|53.19|53.91|53.21|53.81|53.11|144
1658807700000|2022-07-26 03:55:00|53.9|53.2|53.91|53.21|53.97|53.27|53.88|53.18|165
1658808000000|2022-07-26 04:00:00|53.92|53.22|53.93|53.23|53.95|53.25|53.87|53.17|165
1658808300000|2022-07-26 04:05:00|53.92|53.22|53.91|53.21|53.92|53.22|53.83|53.13|152
1658808600000|2022-07-26 04:10:00|53.9|53.2|53.94|53.24|53.95|53.25|53.87|53.17|105
1658808900000|2022-07-26 04:15:00|53.93|53.23|53.89|53.19|53.98|53.28|53.86|53.16|186
1658809200000|2022-07-26 04:20:00|53.88|53.18|54.07|53.37|54.1|53.4|53.86|53.16|176
1658809500000|2022-07-26 04:25:00|54.08|53.38|54.01|53.31|54.25|53.55|53.94|53.24|247
1658809800000|2022-07-26 04:30:00|54.02|53.32|54.06|53.36|54.06|53.36|53.96|53.26|149
1658810100000|2022-07-26 04:35:00|54.07|53.37|54.03|53.33|54.08|53.38|54.01|53.31|220
1658810400000|2022-07-26 04:40:00|54.02|53.32|54.02|53.32|54.08|53.38|54|53.3|121
1658810700000|2022-07-26 04:45:00|54.03|53.33|54.1|53.4|54.14|53.44|54.03|53.33|158
1658811000000|2022-07-26 04:50:00|54.09|53.39|53.93|53.23|54.11|53.41|53.92|53.22|157
1658811300000|2022-07-26 04:55:00|53.92|53.22|53.99|53.29|54.03|53.33|53.91|53.21|124
1658811600000|2022-07-26 05:00:00|54|53.3|53.97|53.27|54.01|53.31|53.96|53.26|157
1658811900000|2022-07-26 05:05:00|53.96|53.26|53.91|53.21|53.99|53.29|53.88|53.18|147
1658812200000|2022-07-26 05:10:00|53.92|53.22|53.84|53.14|53.94|53.24|53.82|53.12|150
1658812500000|2022-07-26 05:15:00|53.85|53.15|53.73|53.03|53.87|53.17|53.72|53.02|164
1658812800000|2022-07-26 05:20:00|53.72|53.02|53.75|53.05|53.8|53.1|53.72|53.02|108
1658813100000|2022-07-26 05:25:00|53.76|53.06|53.79|53.09|53.83|53.13|53.76|53.06|149
1658813400000|2022-07-26 05:30:00|53.78|53.08|53.73|53.03|53.8|53.1|53.71|53.01|94
1658813700000|2022-07-26 05:35:00|53.74|53.04|53.81|53.11|53.84|53.14|53.73|53.03|79
1658814000000|2022-07-26 05:40:00|53.83|53.13|53.87|53.17|53.95|53.25|53.83|53.13|236
1658814300000|2022-07-26 05:45:00|53.88|53.18|53.94|53.24|53.97|53.27|53.87|53.17|107
1658814600000|2022-07-26 05:50:00|53.93|53.23|53.93|53.23|53.97|53.27|53.9|53.2|123
1658814900000|2022-07-26 05:55:00|53.94|53.24|53.94|53.24|53.97|53.27|53.85|53.15|145
1658815200000|2022-07-26 06:00:00|53.93|53.23|53.9|53.2|53.96|53.26|53.9|53.2|84
1658815500000|2022-07-26 06:05:00|53.91|53.21|53.95|53.25|53.98|53.28|53.85|53.15|140
1658815800000|2022-07-26 06:10:00|53.94|53.24|53.79|53.09|53.94|53.24|53.78|53.08|70
1658816100000|2022-07-26 06:15:00|53.78|53.08|53.83|53.13|53.84|53.14|53.77|53.07|110
1658816400000|2022-07-26 06:20:00|53.82|53.12|53.9|53.2|53.94|53.24|53.82|53.12|122
1658816700000|2022-07-26 06:25:00|53.89|53.19|53.86|53.16|53.9|53.2|53.79|53.09|219
1658817000000|2022-07-26 06:30:00|53.85|53.15|53.71|53.01|53.87|53.17|53.7|53|162
1658817300000|2022-07-26 06:35:00|53.72|53.02|53.78|53.08|53.82|53.12|53.66|52.96|156
1658817600000|2022-07-26 06:40:00|53.77|53.07|53.61|52.91|53.77|53.07|53.59|52.89|222
1658817900000|2022-07-26 06:45:00|53.6|52.9|53.67|52.97|53.85|53.15|53.58|52.88|183
1658818200000|2022-07-26 06:50:00|53.66|52.96|53.58|52.88|53.67|52.97|53.57|52.87|177
1658818500000|2022-07-26 06:55:00|53.57|52.87|53.59|52.89|53.63|52.93|53.53|52.83|122
1658818800000|2022-07-26 07:00:00|53.58|52.88|53.61|52.91|53.64|52.94|53.56|52.86|102
1658819100000|2022-07-26 07:05:00|53.6|52.9|53.64|52.94|53.64|52.94|53.52|52.82|72
1658819400000|2022-07-26 07:10:00|53.63|52.93|53.66|52.96|53.69|52.99|53.6|52.9|129
1658819700000|2022-07-26 07:15:00|53.65|52.95|53.66|52.96|53.71|53.01|53.4|52.7|200
1658820000000|2022-07-26 07:20:00|53.67|52.97|53.66|52.96|53.69|52.99|53.63|52.93|143
1658820300000|2022-07-26 07:25:00|53.67|52.97|53.65|52.95|53.67|52.97|53.62|52.92|147
1658820600000|2022-07-26 07:30:00|53.66|52.96|53.64|52.94|53.68|52.98|53.63|52.93|131
1658820900000|2022-07-26 07:35:00|53.63|52.93|53.62|52.92|53.65|52.95|53.56|52.86|126
1658821200000|2022-07-26 07:40:00|53.63|52.93|53.59|52.89|53.69|52.99|53.58|52.88|122
1658821500000|2022-07-26 07:45:00|53.6|52.9|53.57|52.87|53.64|52.94|53.55|52.85|110
1658821800000|2022-07-26 07:50:00|53.58|52.88|53.6|52.9|53.61|52.91|53.5|52.8|105
1658822100000|2022-07-26 07:55:00|53.59|52.89|53.59|52.89|53.7|53|53.57|52.87|145
1658822400000|2022-07-26 08:00:00|53.58|52.88|53.49|52.79|53.61|52.91|53.46|52.76|261
1658822700000|2022-07-26 08:05:00|53.5|52.8|53.52|52.82|53.65|52.95|53.49|52.79|162
1658823000000|2022-07-26 08:10:00|53.53|52.83|53.45|52.75|53.6|52.9|53.45|52.75|127
1658823300000|2022-07-26 08:15:00|53.46|52.76|53.57|52.87|53.59|52.89|53.4|52.7|197
1658823600000|2022-07-26 08:20:00|53.58|52.88|53.57|52.87|53.62|52.92|53.52|52.82|162
1658823900000|2022-07-26 08:25:00|53.58|52.88|53.6|52.9|53.67|52.97|53.56|52.86|149
1658824200000|2022-07-26 08:30:00|53.61|52.91|53.66|52.96|53.71|53.01|53.56|52.86|152
1658824500000|2022-07-26 08:35:00|53.67|52.97|53.7|53|53.71|53.01|53.58|52.88|147
1658824800000|2022-07-26 08:40:00|53.69|52.99|53.76|53.06|53.78|53.08|53.64|52.94|167
1658825100000|2022-07-26 08:45:00|53.77|53.07|53.73|53.03|53.79|53.09|53.71|53.01|121
1658825400000|2022-07-26 08:50:00|53.72|53.02|53.64|52.94|53.73|53.03|53.61|52.91|201
1658825700000|2022-07-26 08:55:00|53.65|52.95|53.61|52.91|53.71|53.01|53.59|52.89|186
1658826000000|2022-07-26 09:00:00|53.62|52.92|53.71|53.01|53.71|53.01|53.61|52.91|121
1658826300000|2022-07-26 09:05:00|53.72|53.02|53.71|53.01|53.74|53.04|53.61|52.91|168
1658826600000|2022-07-26 09:10:00|53.7|53|53.62|52.92|53.73|53.03|53.61|52.91|127
1658826900000|2022-07-26 09:15:00|53.63|52.93|53.63|52.93|53.66|52.96|53.58|52.88|106
1658827200000|2022-07-26 09:20:00|53.62|52.92|53.71|53.01|53.72|53.02|53.6|52.9|93
1658827500000|2022-07-26 09:25:00|53.72|53.02|53.72|53.02|53.74|53.04|53.65|52.95|85
1658827800000|2022-07-26 09:30:00|53.73|53.03|53.81|53.11|53.82|53.12|53.73|53.03|114
1658828100000|2022-07-26 09:35:00|53.8|53.1|53.8|53.1|53.83|53.13|53.77|53.07|150
1658828400000|2022-07-26 09:40:00|53.81|53.11|53.87|53.17|53.88|53.18|53.8|53.1|194
1658828700000|2022-07-26 09:45:00|53.86|53.16|53.99|53.29|54|53.3|53.86|53.16|117
1658829000000|2022-07-26 09:50:00|53.98|53.28|53.9|53.2|53.99|53.29|53.9|53.2|137
1658829300000|2022-07-26 09:55:00|53.91|53.21|53.92|53.22|54.07|53.37|53.87|53.17|130
1658829600000|2022-07-26 10:00:00|53.93|53.23|53.94|53.24|54|53.3|53.92|53.22|129
1658829900000|2022-07-26 10:05:00|53.97|53.27|53.95|53.25|54.02|53.32|53.92|53.22|115
1658830200000|2022-07-26 10:10:00|53.94|53.24|53.84|53.14|53.96|53.26|53.81|53.11|118
1658830500000|2022-07-26 10:15:00|53.85|53.15|53.8|53.1|53.87|53.17|53.78|53.08|188
1658830800000|2022-07-26 10:20:00|53.81|53.11|53.73|53.03|53.82|53.12|53.7|53|103
1658831100000|2022-07-26 10:25:00|53.72|53.02|53.75|53.05|53.75|53.05|53.67|52.97|115
1658831400000|2022-07-26 10:30:00|53.74|53.04|53.72|53.02|53.8|53.1|53.67|52.97|160
1658831700000|2022-07-26 10:35:00|53.73|53.03|53.69|52.99|53.73|53.03|53.6|52.9|152
1658832000000|2022-07-26 10:40:00|53.7|53|53.66|52.96|53.7|53|53.62|52.92|97
1658832300000|2022-07-26 10:45:00|53.65|52.95|53.67|52.97|53.72|53.02|53.65|52.95|157
1658832600000|2022-07-26 10:50:00|53.68|52.98|53.69|52.99|53.73|53.03|53.66|52.96|140
1658832900000|2022-07-26 10:55:00|53.68|52.98|53.68|52.98|53.73|53.03|53.65|52.95|135
1658833200000|2022-07-26 11:00:00|53.69|52.99|53.71|53.01|53.74|53.04|53.64|52.94|110
1658833500000|2022-07-26 11:05:00|53.7|53|53.64|52.94|53.72|53.02|53.63|52.93|122
1658833800000|2022-07-26 11:10:00|53.63|52.93|53.59|52.89|53.64|52.94|53.58|52.88|108
1658834100000|2022-07-26 11:15:00|53.6|52.9|53.61|52.91|53.65|52.95|53.56|52.86|142
1658834400000|2022-07-26 11:20:00|53.6|52.9|53.68|52.98|53.7|53|53.6|52.9|148
1658834700000|2022-07-26 11:25:00|53.67|52.97|53.62|52.92|53.67|52.97|53.55|52.85|148
1658835000000|2022-07-26 11:30:00|53.63|52.93|53.74|53.04|53.75|53.05|53.59|52.89|70
1658835300000|2022-07-26 11:35:00|53.75|53.05|53.76|53.06|53.77|53.07|53.73|53.03|135
1658835600000|2022-07-26 11:40:00|53.77|53.07|53.64|52.94|53.77|53.07|53.64|52.94|139
1658835900000|2022-07-26 11:45:00|53.65|52.95|53.78|53.08|53.79|53.09|53.63|52.93|135
1658836200000|2022-07-26 11:50:00|53.79|53.09|53.61|52.91|53.87|53.17|53.61|52.91|163
1658836500000|2022-07-26 11:55:00|53.6|52.9|53.62|52.92|53.76|53.06|53.22|52.52|440
1658836800000|2022-07-26 12:00:00|53.61|52.91|53.63|52.93|53.69|52.99|53.46|52.76|339
1658837100000|2022-07-26 12:05:00|53.66|52.96|53.62|52.92|53.73|53.03|53.56|52.86|349
1658837400000|2022-07-26 12:10:00|53.63|52.93|53.64|52.94|53.8|53.1|53.62|52.92|292
1658837700000|2022-07-26 12:15:00|53.63|52.93|53.38|52.68|53.64|52.94|53.36|52.66|300
1658838000000|2022-07-26 12:20:00|53.36|52.66|53.27|52.57|53.45|52.75|53.26|52.56|279
1658838300000|2022-07-26 12:25:00|53.26|52.56|53.25|52.55|53.41|52.71|53.24|52.54|303
1658838600000|2022-07-26 12:30:00|53.24|52.54|53.21|52.51|53.27|52.57|53.11|52.41|256
1658838900000|2022-07-26 12:35:00|53.2|52.5|53.08|52.38|53.24|52.54|52.97|52.27|283
1658839200000|2022-07-26 12:40:00|53.07|52.37|52.96|52.26|53.1|52.4|52.92|52.22|299
1658839500000|2022-07-26 12:45:00|52.95|52.25|52.72|52.02|52.98|52.28|52.68|51.98|363
1658839800000|2022-07-26 12:50:00|52.71|52.01|52.79|52.09|52.83|52.13|52.71|52.01|265
1658840100000|2022-07-26 12:55:00|52.78|52.08|52.91|52.21|52.92|52.22|52.78|52.08|247
1658840400000|2022-07-26 13:00:00|52.9|52.2|52.96|52.26|52.97|52.27|52.8|52.1|313
1658840700000|2022-07-26 13:05:00|52.95|52.25|52.77|52.07|52.99|52.29|52.77|52.07|257
1658841000000|2022-07-26 13:10:00|52.78|52.08|52.68|51.98|52.83|52.13|52.53|51.83|386
1658841300000|2022-07-26 13:15:00|52.69|51.99|52.74|52.04|52.86|52.16|52.54|51.84|418
1658841600000|2022-07-26 13:20:00|52.75|52.05|52.82|52.12|52.92|52.22|52.74|52.04|305
1658841900000|2022-07-26 13:25:00|52.84|52.14|52.92|52.22|52.93|52.23|52.82|52.12|204
1658842200000|2022-07-26 13:30:00|52.93|52.23|52.94|52.24|52.98|52.28|52.79|52.09|345
1658842500000|2022-07-26 13:35:00|52.93|52.23|53.07|52.37|53.1|52.4|52.89|52.19|309
1658842800000|2022-07-26 13:40:00|53.08|52.38|53.06|52.36|53.1|52.4|53.01|52.31|221
1658843100000|2022-07-26 13:45:00|53.05|52.35|52.94|52.24|53.06|52.36|52.9|52.2|308
1658843400000|2022-07-26 13:50:00|52.93|52.23|53.03|52.33|53.15|52.45|52.92|52.22|245
1658843700000|2022-07-26 13:55:00|53.02|52.32|53.07|52.37|53.1|52.4|52.98|52.28|296
1658844000000|2022-07-26 14:00:00|53.05|52.35|53.11|52.41|53.13|52.43|52.87|52.17|402
1658844300000|2022-07-26 14:05:00|53.1|52.4|53.05|52.35|53.19|52.49|53.04|52.34|273
1658844600000|2022-07-26 14:10:00|53.07|52.37|52.92|52.22|53.15|52.45|52.89|52.19|262
1658844900000|2022-07-26 14:15:00|52.91|52.21|52.86|52.16|52.94|52.24|52.78|52.08|243
1658845200000|2022-07-26 14:20:00|52.85|52.15|52.73|52.03|52.85|52.15|52.7|52|240
1658845500000|2022-07-26 14:25:00|52.74|52.04|52.73|52.03|52.82|52.12|52.72|52.02|205
1658845800000|2022-07-26 14:30:00|52.72|52.02|52.76|52.06|52.8|52.1|52.66|51.96|186
1658846100000|2022-07-26 14:35:00|52.77|52.07|52.88|52.18|52.91|52.21|52.75|52.05|182
1658846400000|2022-07-26 14:40:00|52.87|52.17|52.98|52.28|52.99|52.29|52.86|52.16|179
1658846700000|2022-07-26 14:45:00|52.99|52.29|53.16|52.46|53.22|52.52|52.96|52.26|207
1658847000000|2022-07-26 14:50:00|53.15|52.45|53.03|52.33|53.2|52.5|53|52.3|175
1658847300000|2022-07-26 14:55:00|53.04|52.34|53.11|52.41|53.11|52.41|53.02|52.32|193
1658847600000|2022-07-26 15:00:00|53.1|52.4|53|52.3|53.14|52.44|53|52.3|153
1658847900000|2022-07-26 15:05:00|52.99|52.29|52.76|52.06|53|52.3|52.75|52.05|205
1658848200000|2022-07-26 15:10:00|52.75|52.05|52.84|52.14|52.85|52.15|52.72|52.02|183
1658848500000|2022-07-26 15:15:00|52.85|52.15|52.87|52.17|52.88|52.18|52.81|52.11|155
1658848800000|2022-07-26 15:20:00|52.86|52.16|52.74|52.04|52.9|52.2|52.72|52.02|189
1658849100000|2022-07-26 15:25:00|52.73|52.03|52.74|52.04|52.78|52.08|52.66|51.96|263
1658849400000|2022-07-26 15:30:00|52.73|52.03|52.77|52.07|52.78|52.08|52.57|51.87|262
1658849700000|2022-07-26 15:35:00|52.76|52.06|52.72|52.02|52.77|52.07|52.65|51.95|238
1658850000000|2022-07-26 15:40:00|52.71|52.01|52.79|52.09|52.83|52.13|52.68|51.98|177
1658850300000|2022-07-26 15:45:00|52.78|52.08|52.57|51.87|52.81|52.11|52.57|51.87|230
1658850600000|2022-07-26 15:50:00|52.58|51.88|52.43|51.73|52.65|51.95|52.4|51.7|245
1658850900000|2022-07-26 15:55:00|52.42|51.72|52.38|51.68|52.54|51.84|52.37|51.67|164
1658851200000|2022-07-26 16:00:00|52.39|51.69|52.54|51.84|52.55|51.85|52.37|51.67|277
1658851500000|2022-07-26 16:05:00|52.53|51.83|52.57|51.87|52.62|51.92|52.45|51.75|184
1658851800000|2022-07-26 16:10:00|52.56|51.86|52.55|51.85|52.61|51.91|52.5|51.8|187
1658852100000|2022-07-26 16:15:00|52.54|51.84|52.6|51.9|52.61|51.91|52.54|51.84|178
1658852400000|2022-07-26 16:20:00|52.59|51.89|52.63|51.93|52.65|51.95|52.48|51.78|229
1658852700000|2022-07-26 16:25:00|52.62|51.92|52.62|51.92|52.65|51.95|52.59|51.89|107
1658853000000|2022-07-26 16:30:00|52.61|51.91|52.69|51.99|52.69|51.99|52.6|51.9|93
1658853300000|2022-07-26 16:35:00|52.68|51.98|52.7|52|52.72|52.02|52.65|51.95|108
1658853600000|2022-07-26 16:40:00|52.71|52.01|52.84|52.14|52.88|52.18|52.64|51.94|201
1658853900000|2022-07-26 16:45:00|52.85|52.15|52.63|51.93|52.86|52.16|52.61|51.91|286
1658854200000|2022-07-26 16:50:00|52.64|51.94|53.02|52.32|53.03|52.33|52.58|51.88|294
1658854500000|2022-07-26 16:55:00|53|52.3|52.92|52.22|53|52.3|52.83|52.13|286
1658854800000|2022-07-26 17:00:00|52.91|52.21|53.03|52.33|53.04|52.34|52.88|52.18|251
1658855100000|2022-07-26 17:05:00|53.04|52.34|53.23|52.53|53.26|52.56|53.02|52.32|286
1658855400000|2022-07-26 17:10:00|53.24|52.54|53.05|52.35|53.24|52.54|53.05|52.35|254
1658855700000|2022-07-26 17:15:00|53.04|52.34|52.88|52.18|53.06|52.36|52.84|52.14|204
1658856000000|2022-07-26 17:20:00|52.89|52.19|53.04|52.34|53.18|52.48|52.88|52.18|236
1658856300000|2022-07-26 17:25:00|53.03|52.33|53.03|52.33|53.11|52.41|52.98|52.28|214
1658856600000|2022-07-26 17:30:00|53.04|52.34|52.99|52.29|53.07|52.37|52.92|52.22|198
1658856900000|2022-07-26 17:35:00|52.98|52.28|52.84|52.14|53.02|52.32|52.81|52.11|207
1658857200000|2022-07-26 17:40:00|52.83|52.13|52.93|52.23|52.94|52.24|52.83|52.13|177
1658857500000|2022-07-26 17:45:00|52.94|52.24|52.92|52.22|52.94|52.24|52.86|52.16|108
1658857800000|2022-07-26 17:50:00|52.93|52.23|52.94|52.24|52.97|52.27|52.9|52.2|114
1658858100000|2022-07-26 17:55:00|52.93|52.23|52.83|52.13|52.96|52.26|52.82|52.12|119
1658858400000|2022-07-26 18:00:00|52.82|52.12|53.03|52.33|53.03|52.33|52.82|52.12|167
1658858700000|2022-07-26 18:05:00|53.02|52.32|52.84|52.14|53.05|52.35|52.83|52.13|282
1658859000000|2022-07-26 18:10:00|52.85|52.15|52.87|52.17|52.97|52.27|52.85|52.15|211
1658859300000|2022-07-26 18:15:00|52.86|52.16|52.81|52.11|52.89|52.19|52.77|52.07|127
1658859600000|2022-07-26 18:20:00|52.8|52.1|52.86|52.16|52.86|52.16|52.79|52.09|211
1658859900000|2022-07-26 18:25:00|52.85|52.15|52.87|52.17|52.93|52.23|52.84|52.14|129
1658860200000|2022-07-26 18:30:00|52.86|52.16|52.6|51.9|52.87|52.17|52.59|51.89|197
1658860500000|2022-07-26 18:35:00|52.61|51.91|52.57|51.87|52.69|51.99|52.56|51.86|209
1658860800000|2022-07-26 18:40:00|52.56|51.86|52.56|51.86|52.64|51.94|52.53|51.83|160
1658861100000|2022-07-26 18:45:00|52.55|51.85|52.61|51.91|52.64|51.94|52.53|51.83|232
1658861400000|2022-07-26 18:50:00|52.62|51.92|52.67|51.97|52.72|52.02|52.6|51.9|177
1658861700000|2022-07-26 18:55:00|52.66|51.96|52.64|51.94|52.7|52|52.56|51.86|162
1658862000000|2022-07-26 19:00:00|52.65|51.95|52.66|51.96|52.74|52.04|52.61|51.91|161
1658862300000|2022-07-26 19:05:00|52.67|51.97|52.42|51.72|52.69|51.99|52.33|51.63|240
1658862600000|2022-07-26 19:10:00|52.41|51.71|52.63|51.93|52.63|51.93|52.33|51.63|331
1658862900000|2022-07-26 19:15:00|52.62|51.92|52.57|51.87|52.64|51.94|52.54|51.84|207
1658863200000|2022-07-26 19:20:00|52.58|51.88|52.62|51.92|52.64|51.94|52.57|51.87|119
1658863500000|2022-07-26 19:25:00|52.61|51.91|52.52|51.82|52.62|51.92|52.47|51.77|222
1658863800000|2022-07-26 19:30:00|52.53|51.83|52.56|51.86|52.57|51.87|52.43|51.73|196
1658864100000|2022-07-26 19:35:00|52.55|51.85|52.61|51.91|52.61|51.91|52.5|51.8|131
1658864400000|2022-07-26 19:40:00|52.62|51.92|52.45|51.75|52.63|51.93|52.37|51.67|184
1658864700000|2022-07-26 19:45:00|52.44|51.74|52.57|51.87|52.58|51.88|52.42|51.72|195
1658865000000|2022-07-26 19:50:00|52.58|51.88|52.65|51.95|52.65|51.95|52.56|51.86|180
1658865300000|2022-07-26 19:55:00|52.66|51.96|52.65|51.95|52.75|52.05|52.62|51.92|186
1658865600000|2022-07-26 20:00:00|52.66|51.96|52.51|51.81|52.9|52.2|52.4|51.7|470
1658865900000|2022-07-26 20:05:00|52.5|51.8|52.95|52.25|52.95|52.25|52.47|51.77|385
1658866200000|2022-07-26 20:10:00|52.94|52.24|52.93|52.23|53.08|52.38|52.89|52.19|288
1658866500000|2022-07-26 20:15:00|52.94|52.24|52.98|52.28|53.04|52.34|52.91|52.21|205
1658866800000|2022-07-26 20:20:00|52.99|52.29|52.86|52.16|52.99|52.29|52.79|52.09|195
1658867100000|2022-07-26 20:25:00|52.87|52.17|52.88|52.18|52.9|52.2|52.78|52.08|147
1658867400000|2022-07-26 20:30:00|52.89|52.19|52.75|52.05|52.89|52.19|52.72|52.02|168
1658867700000|2022-07-26 20:35:00|52.76|52.06|52.84|52.14|52.89|52.19|52.74|52.04|141
1658868000000|2022-07-26 20:40:00|52.85|52.15|52.85|52.15|52.89|52.19|52.77|52.07|175
1658868300000|2022-07-26 20:45:00|52.86|52.16|52.88|52.18|52.91|52.21|52.81|52.11|147
1658868600000|2022-07-26 20:50:00|52.87|52.17|52.98|52.28|52.98|52.28|52.86|52.16|113
1658868900000|2022-07-26 20:55:00|52.97|52.27|53.09|52.39|53.09|52.39|52.95|52.25|248
1658869200000|2022-07-26 21:00:00|53.08|52.38|53.14|52.44|53.18|52.48|53.05|52.35|105
1658869500000|2022-07-26 21:05:00|53.15|52.45|53.4|52.7|53.54|52.84|53.15|52.45|234
1658869800000|2022-07-26 21:10:00|53.39|52.69|53.48|52.78|53.48|52.78|53.31|52.61|205
1658870100000|2022-07-26 21:15:00|53.49|52.79|53.38|52.68|53.52|52.82|53.35|52.65|182
1658870400000|2022-07-26 21:20:00|53.37|52.67|53.34|52.64|53.38|52.68|53.28|52.58|193
1658870700000|2022-07-26 21:25:00|53.33|52.63|53.27|52.57|53.36|52.66|53.27|52.57|131
1658871000000|2022-07-26 21:30:00|53.26|52.56|53.05|52.35|53.26|52.56|53.03|52.33|115
1658871300000|2022-07-26 21:35:00|53.04|52.34|52.98|52.28|53.05|52.35|52.89|52.19|259
1658871600000|2022-07-26 21:40:00|52.97|52.27|53.15|52.45|53.22|52.52|52.97|52.27|181
1658871900000|2022-07-26 21:45:00|53.13|52.43|53.04|52.34|53.22|52.52|53.04|52.34|174
1658872200000|2022-07-26 21:50:00|53.05|52.35|53.1|52.4|53.11|52.41|52.99|52.29|210
1658872500000|2022-07-26 21:55:00|53.09|52.39|53.09|52.39|53.12|52.42|53.06|52.36|83
1658872800000|2022-07-26 22:00:00|53.08|52.38|53.33|52.63|53.34|52.64|53.05|52.35|262
1658873100000|2022-07-26 22:05:00|53.32|52.62|53.44|52.74|53.45|52.75|53.29|52.59|180
1658873400000|2022-07-26 22:10:00|53.45|52.75|53.55|52.85|53.56|52.86|53.38|52.68|201
1658873700000|2022-07-26 22:15:00|53.54|52.84|53.72|53.02|53.85|53.15|53.47|52.77|319
1658874000000|2022-07-26 22:20:00|53.73|53.03|53.81|53.11|53.83|53.13|53.68|52.98|288
1658874300000|2022-07-26 22:25:00|53.8|53.1|53.77|53.07|53.81|53.11|53.72|53.02|154
1658874600000|2022-07-26 22:30:00|53.76|53.06|53.86|53.16|53.88|53.18|53.72|53.02|181
1658874900000|2022-07-26 22:35:00|53.85|53.15|53.79|53.09|53.89|53.19|53.78|53.08|214
1658875200000|2022-07-26 22:40:00|53.8|53.1|53.84|53.14|53.87|53.17|53.79|53.09|170
1658875500000|2022-07-26 22:45:00|53.83|53.13|53.8|53.1|53.89|53.19|53.79|53.09|110
1658875800000|2022-07-26 22:50:00|53.79|53.09|53.7|53|53.81|53.11|53.68|52.98|117
1658876100000|2022-07-26 22:55:00|53.71|53.01|53.82|53.12|53.84|53.14|53.7|53|188
1658876400000|2022-07-26 23:00:00|53.83|53.13|53.75|53.05|53.89|53.19|53.73|53.03|183
1658876700000|2022-07-26 23:05:00|53.76|53.06|53.78|53.08|53.78|53.08|53.71|53.01|158
1658877000000|2022-07-26 23:10:00|53.79|53.09|54.03|53.33|54.06|53.36|53.78|53.08|211
1658877300000|2022-07-26 23:15:00|54.04|53.34|53.92|53.22|54.05|53.35|53.83|53.13|239
1658877600000|2022-07-26 23:20:00|53.95|53.25|53.88|53.18|53.95|53.25|53.85|53.15|149
1658877900000|2022-07-26 23:25:00|53.87|53.17|53.83|53.13|53.88|53.18|53.77|53.07|141
1658878200000|2022-07-26 23:30:00|53.82|53.12|53.78|53.08|53.83|53.13|53.73|53.03|163
1658878500000|2022-07-26 23:35:00|53.77|53.07|54.04|53.34|54.06|53.36|53.77|53.07|257
1658878800000|2022-07-26 23:40:00|54.05|53.35|54.07|53.37|54.15|53.45|54.02|53.32|296
1658879100000|2022-07-26 23:45:00|54.08|53.38|54.16|53.46|54.2|53.5|54.02|53.32|316
1658879400000|2022-07-26 23:50:00|54.17|53.47|54.13|53.43|54.18|53.48|54.02|53.32|284
1658879700000|2022-07-26 23:55:00|54.12|53.42|54.25|53.55|54.34|53.64|54.09|53.39|337
1658880000000|2022-07-27 00:00:00|54.24|53.54|54.16|53.46|54.34|53.64|54.11|53.41|334
1658880300000|2022-07-27 00:05:00|54.15|53.45|54.19|53.49|54.23|53.53|54.12|53.42|278
1658880600000|2022-07-27 00:10:00|54.18|53.48|54.28|53.58|54.35|53.65|54.18|53.48|287
1658880900000|2022-07-27 00:15:00|54.29|53.59|54.25|53.55|54.31|53.61|54.16|53.46|292
1658881200000|2022-07-27 00:20:00|54.24|53.54|54.17|53.47|54.25|53.55|54.16|53.46|161
1658881500000|2022-07-27 00:25:00|54.18|53.48|54.23|53.53|54.23|53.53|54.11|53.41|155
1658881800000|2022-07-27 00:30:00|54.22|53.52|54.04|53.34|54.23|53.53|54.02|53.32|140
1658882100000|2022-07-27 00:35:00|54.05|53.35|54.02|53.32|54.08|53.38|53.99|53.29|113
1658882400000|2022-07-27 00:40:00|54.03|53.33|54.06|53.36|54.11|53.41|54.02|53.32|177
1658882700000|2022-07-27 00:45:00|54.07|53.37|53.99|53.29|54.12|53.42|53.99|53.29|177
1658883000000|2022-07-27 00:50:00|54|53.3|54.04|53.34|54.06|53.36|53.97|53.27|199
1658883300000|2022-07-27 00:55:00|54.05|53.35|54.17|53.47|54.19|53.49|54.04|53.34|113
1658883600000|2022-07-27 01:00:00|54.18|53.48|54.19|53.49|54.29|53.59|54.17|53.47|222
1658883900000|2022-07-27 01:05:00|54.18|53.48|54.24|53.54|54.26|53.56|54.17|53.47|207
1658884200000|2022-07-27 01:10:00|54.23|53.53|54.22|53.52|54.25|53.55|54.2|53.5|88
1658884500000|2022-07-27 01:15:00|54.21|53.51|54.08|53.38|54.22|53.52|54.08|53.38|116
1658884800000|2022-07-27 01:20:00|54.09|53.39|54.05|53.35|54.15|53.45|54.01|53.31|201
1658885100000|2022-07-27 01:25:00|54.04|53.34|54.09|53.39|54.13|53.43|54.03|53.33|137
1658885400000|2022-07-27 01:30:00|54.1|53.4|54.01|53.31|54.12|53.42|53.97|53.27|95
1658885700000|2022-07-27 01:35:00|54.02|53.32|54.01|53.31|54.06|53.36|53.99|53.29|76
1658886000000|2022-07-27 01:40:00|54|53.3|53.99|53.29|54.04|53.34|53.95|53.25|99
1658886300000|2022-07-27 01:45:00|53.99|53.29|53.94|53.24|54.02|53.32|53.91|53.21|188
1658886600000|2022-07-27 01:50:00|53.95|53.25|53.92|53.22|53.98|53.28|53.9|53.2|176
1658886900000|2022-07-27 01:55:00|53.93|53.23|53.88|53.18|53.93|53.23|53.87|53.17|166
1658887200000|2022-07-27 02:00:00|53.89|53.19|53.83|53.13|53.93|53.23|53.82|53.12|190
1658887500000|2022-07-27 02:05:00|53.82|53.12|53.78|53.08|53.83|53.13|53.75|53.05|188
1658887800000|2022-07-27 02:10:00|53.77|53.07|53.76|53.06|53.81|53.11|53.74|53.04|109
1658888100000|2022-07-27 02:15:00|53.77|53.07|53.84|53.14|53.85|53.15|53.76|53.06|87
1658888400000|2022-07-27 02:20:00|53.83|53.13|53.7|53|53.85|53.15|53.68|52.98|132
1658888700000|2022-07-27 02:25:00|53.71|53.01|53.68|52.98|53.74|53.04|53.66|52.96|130
1658889000000|2022-07-27 02:30:00|53.69|52.99|53.62|52.92|53.69|52.99|53.58|52.88|88
1658889300000|2022-07-27 02:35:00|53.61|52.91|53.72|53.02|53.74|53.04|53.61|52.91|111
1658889600000|2022-07-27 02:40:00|53.73|53.03|53.73|53.03|53.76|53.06|53.71|53.01|67
1658889900000|2022-07-27 02:45:00|53.74|53.04|53.9|53.2|53.92|53.22|53.73|53.03|161
1658890200000|2022-07-27 02:50:00|53.89|53.19|53.87|53.17|53.91|53.21|53.81|53.11|125
1658890500000|2022-07-27 02:55:00|53.88|53.18|53.91|53.21|53.97|53.27|53.86|53.16|116
1658890800000|2022-07-27 03:00:00|53.9|53.2|53.9|53.2|53.93|53.23|53.88|53.18|101
1658891100000|2022-07-27 03:05:00|53.91|53.21|53.77|53.07|53.95|53.25|53.77|53.07|174
1658891400000|2022-07-27 03:10:00|53.76|53.06|53.85|53.15|53.89|53.19|53.75|53.05|146
1658891700000|2022-07-27 03:15:00|53.84|53.14|53.74|53.04|53.87|53.17|53.71|53.01|192
1658892000000|2022-07-27 03:20:00|53.75|53.05|53.73|53.03|53.75|53.05|53.7|53|136
1658892300000|2022-07-27 03:25:00|53.72|53.02|53.59|52.89|53.74|53.04|53.56|52.86|91
1658892600000|2022-07-27 03:30:00|53.6|52.9|53.51|52.81|53.65|52.95|53.5|52.8|203
1658892900000|2022-07-27 03:35:00|53.5|52.8|53.43|52.73|53.5|52.8|53.4|52.7|122
1658893200000|2022-07-27 03:40:00|53.44|52.74|53.39|52.69|53.44|52.74|53.37|52.67|104
1658893500000|2022-07-27 03:45:00|53.38|52.68|53.4|52.7|53.43|52.73|53.38|52.68|115
1658893800000|2022-07-27 03:50:00|53.41|52.71|53.41|52.71|53.45|52.75|53.4|52.7|139
1658894100000|2022-07-27 03:55:00|53.42|52.72|53.53|52.83|53.53|52.83|53.42|52.72|65
1658894400000|2022-07-27 04:00:00|53.52|52.82|53.51|52.81|53.61|52.91|53.49|52.79|136
1658894700000|2022-07-27 04:05:00|53.52|52.82|53.57|52.87|53.58|52.88|53.49|52.79|112
1658895000000|2022-07-27 04:10:00|53.58|52.88|53.68|52.98|53.68|52.98|53.57|52.87|79
1658895300000|2022-07-27 04:15:00|53.67|52.97|53.64|52.94|53.68|52.98|53.64|52.94|106
1658895600000|2022-07-27 04:20:00|53.65|52.95|53.69|52.99|53.73|53.03|53.64|52.94|101
1658895900000|2022-07-27 04:25:00|53.7|53|53.71|53.01|53.73|53.03|53.66|52.96|85
1658896200000|2022-07-27 04:30:00|53.7|53|53.63|52.93|53.73|53.03|53.63|52.93|112
1658896500000|2022-07-27 04:35:00|53.64|52.94|53.67|52.97|53.76|53.06|53.58|52.88|172
1658896800000|2022-07-27 04:40:00|53.66|52.96|53.7|53|53.72|53.02|53.66|52.96|144
1658897100000|2022-07-27 04:45:00|53.69|52.99|53.72|53.02|53.77|53.07|53.67|52.97|125
1658897400000|2022-07-27 04:50:00|53.73|53.03|53.74|53.04|53.75|53.05|53.69|52.99|103
1658897700000|2022-07-27 04:55:00|53.75|53.05|53.74|53.04|53.83|53.13|53.74|53.04|172
1658898000000|2022-07-27 05:00:00|53.73|53.03|53.75|53.05|53.75|53.05|53.66|52.96|117
1658898300000|2022-07-27 05:05:00|53.76|53.06|53.75|53.05|53.78|53.08|53.73|53.03|94
1658898600000|2022-07-27 05:10:00|53.76|53.06|53.9|53.2|53.96|53.26|53.73|53.03|186
1658898900000|2022-07-27 05:15:00|53.89|53.19|53.93|53.23|53.95|53.25|53.87|53.17|180
1658899200000|2022-07-27 05:20:00|53.94|53.24|53.93|53.23|53.95|53.25|53.9|53.2|101
1658899500000|2022-07-27 05:25:00|53.92|53.22|53.89|53.19|53.93|53.23|53.78|53.08|135
1658899800000|2022-07-27 05:30:00|53.9|53.2|54|53.3|54.02|53.32|53.89|53.19|128
1658900100000|2022-07-27 05:35:00|54.01|53.31|54.04|53.34|54.08|53.38|53.99|53.29|134
1658900400000|2022-07-27 05:40:00|54.05|53.35|54.13|53.43|54.16|53.46|54.04|53.34|120
1658900700000|2022-07-27 05:45:00|54.12|53.42|54.1|53.4|54.18|53.48|54.08|53.38|181
1658901000000|2022-07-27 05:50:00|54.09|53.39|54.13|53.43|54.17|53.47|54.08|53.38|119
1658901300000|2022-07-27 05:55:00|54.12|53.42|54.16|53.46|54.18|53.48|54.09|53.39|145
1658901600000|2022-07-27 06:00:00|54.15|53.45|54.15|53.45|54.16|53.46|54.1|53.4|151
1658901900000|2022-07-27 06:05:00|54.14|53.44|54.03|53.33|54.15|53.45|53.97|53.27|154
1658902200000|2022-07-27 06:10:00|54.02|53.32|53.99|53.29|54.06|53.36|53.98|53.28|167
1658902500000|2022-07-27 06:15:00|53.98|53.28|53.97|53.27|53.99|53.29|53.92|53.22|140
1658902800000|2022-07-27 06:20:00|53.98|53.28|53.94|53.24|54|53.3|53.94|53.24|141
1658903100000|2022-07-27 06:25:00|53.93|53.23|53.89|53.19|53.94|53.24|53.87|53.17|139
1658903400000|2022-07-27 06:30:00|53.88|53.18|53.88|53.18|53.91|53.21|53.85|53.15|54
1658903700000|2022-07-27 06:35:00|53.87|53.17|53.71|53.01|53.89|53.19|53.7|53|71
1658904000000|2022-07-27 06:40:00|53.72|53.02|53.82|53.12|53.82|53.12|53.72|53.02|82
1658904300000|2022-07-27 06:45:00|53.83|53.13|53.73|53.03|53.85|53.15|53.73|53.03|122
1658904600000|2022-07-27 06:50:00|53.74|53.04|53.8|53.1|53.83|53.13|53.73|53.03|190
1658904900000|2022-07-27 06:55:00|53.81|53.11|53.96|53.26|53.99|53.29|53.8|53.1|137
1658905200000|2022-07-27 07:00:00|53.95|53.25|54.3|53.6|54.44|53.74|53.95|53.25|259
1658905500000|2022-07-27 07:05:00|54.31|53.61|54.44|53.74|54.47|53.77|54.3|53.6|275
1658905800000|2022-07-27 07:10:00|54.45|53.75|54.36|53.66|54.45|53.75|54.35|53.65|220
1658906100000|2022-07-27 07:15:00|54.37|53.67|54.39|53.69|54.44|53.74|54.36|53.66|125
1658906400000|2022-07-27 07:20:00|54.38|53.68|54.24|53.54|54.49|53.79|54.22|53.52|183
1658906700000|2022-07-27 07:25:00|54.25|53.55|54.3|53.6|54.3|53.6|54.24|53.54|100
1658907000000|2022-07-27 07:30:00|54.29|53.59|54.28|53.58|54.36|53.66|54.28|53.58|75
1658907300000|2022-07-27 07:35:00|54.29|53.59|54.39|53.69|54.4|53.7|54.27|53.57|129
1658907600000|2022-07-27 07:40:00|54.38|53.68|54.34|53.64|54.38|53.68|54.3|53.6|117
1658907900000|2022-07-27 07:45:00|54.33|53.63|54.36|53.66|54.42|53.72|54.32|53.62|168
1658908200000|2022-07-27 07:50:00|54.37|53.67|54.2|53.5|54.37|53.67|54.17|53.47|175
1658908500000|2022-07-27 07:55:00|54.19|53.49|54.29|53.59|54.29|53.59|54.19|53.49|162
1658908800000|2022-07-27 08:00:00|54.3|53.6|54.43|53.73|54.43|53.73|54.29|53.59|176
1658909100000|2022-07-27 08:05:00|54.41|53.71|54.4|53.7|54.6|53.9|54.37|53.67|225
1658909400000|2022-07-27 08:10:00|54.39|53.69|54.36|53.66|54.41|53.71|54.32|53.62|99
1658909700000|2022-07-27 08:15:00|54.37|53.67|54.32|53.62|54.39|53.69|54.3|53.6|57
1658910000000|2022-07-27 08:20:00|54.33|53.63|54.47|53.77|54.48|53.78|54.29|53.59|303
1658910300000|2022-07-27 08:25:00|54.46|53.76|54.26|53.56|54.58|53.88|54.25|53.55|256
1658910600000|2022-07-27 08:30:00|54.27|53.57|54.2|53.5|54.28|53.58|54.03|53.33|199
1658910900000|2022-07-27 08:35:00|54.21|53.51|54.18|53.48|54.31|53.61|54.18|53.48|135
1658911200000|2022-07-27 08:40:00|54.17|53.47|54.27|53.57|54.34|53.64|54.15|53.45|114
1658911500000|2022-07-27 08:45:00|54.28|53.58|54.12|53.42|54.29|53.59|54.12|53.42|65
1658911800000|2022-07-27 08:50:00|54.13|53.43|54.24|53.54|54.25|53.55|54.1|53.4|118
1658912100000|2022-07-27 08:55:00|54.23|53.53|54.18|53.48|54.25|53.55|54.11|53.41|80
1658912400000|2022-07-27 09:00:00|54.19|53.49|54.15|53.45|54.23|53.53|54.14|53.44|158
1658912700000|2022-07-27 09:05:00|54.12|53.42|54.06|53.36|54.12|53.42|54.03|53.33|142
1658913000000|2022-07-27 09:10:00|54.05|53.35|54.06|53.36|54.11|53.41|54.01|53.31|176
1658913300000|2022-07-27 09:15:00|54.08|53.38|54.09|53.39|54.13|53.43|54.07|53.37|128
1658913600000|2022-07-27 09:20:00|54.08|53.38|54.07|53.37|54.15|53.45|54.06|53.36|178
1658913900000|2022-07-27 09:25:00|54.08|53.38|54.15|53.45|54.22|53.52|54.07|53.37|152
1658914200000|2022-07-27 09:30:00|54.14|53.44|54.06|53.36|54.15|53.45|54.05|53.35|129
1658914500000|2022-07-27 09:35:00|54.05|53.35|54.1|53.4|54.14|53.44|54.05|53.35|114
1658914800000|2022-07-27 09:40:00|54.11|53.41|54.14|53.44|54.18|53.48|54.07|53.37|88
1658915100000|2022-07-27 09:45:00|54.15|53.45|54.11|53.41|54.15|53.45|54.08|53.38|76
1658915400000|2022-07-27 09:50:00|54.1|53.4|54.04|53.34|54.12|53.42|54.03|53.33|61
1658915700000|2022-07-27 09:55:00|54.03|53.33|53.92|53.22|54.04|53.34|53.9|53.2|149
1658916000000|2022-07-27 10:00:00|53.91|53.21|53.89|53.19|53.92|53.22|53.83|53.13|142
1658916300000|2022-07-27 10:05:00|53.88|53.18|53.84|53.14|53.89|53.19|53.82|53.12|67
1658916600000|2022-07-27 10:10:00|53.83|53.13|53.83|53.13|53.85|53.15|53.79|53.09|102
1658916900000|2022-07-27 10:15:00|53.82|53.12|53.87|53.17|53.88|53.18|53.78|53.08|105
1658917200000|2022-07-27 10:20:00|53.86|53.16|53.94|53.24|54.03|53.33|53.85|53.15|124
1658917500000|2022-07-27 10:25:00|53.93|53.23|53.92|53.22|53.96|53.26|53.86|53.16|104
1658917800000|2022-07-27 10:30:00|53.91|53.21|53.89|53.19|53.94|53.24|53.77|53.07|206
1658918100000|2022-07-27 10:35:00|53.9|53.2|53.87|53.17|53.93|53.23|53.86|53.16|101
1658918400000|2022-07-27 10:40:00|53.88|53.18|53.9|53.2|53.92|53.22|53.87|53.17|129
1658918700000|2022-07-27 10:45:00|53.89|53.19|53.77|53.07|53.9|53.2|53.74|53.04|101
1658919000000|2022-07-27 10:50:00|53.78|53.08|53.86|53.16|53.86|53.16|53.77|53.07|132
1658919300000|2022-07-27 10:55:00|53.85|53.15|53.86|53.16|53.88|53.18|53.81|53.11|155
1658919600000|2022-07-27 11:00:00|53.87|53.17|53.81|53.11|53.87|53.17|53.78|53.08|112
1658919900000|2022-07-27 11:05:00|53.8|53.1|53.83|53.13|53.87|53.17|53.79|53.09|114
1658920200000|2022-07-27 11:10:00|53.82|53.12|53.83|53.13|53.85|53.15|53.77|53.07|116
1658920500000|2022-07-27 11:15:00|53.82|53.12|53.85|53.15|53.88|53.18|53.82|53.12|83
1658920800000|2022-07-27 11:20:00|53.84|53.14|53.78|53.08|53.87|53.17|53.75|53.05|130
1658921100000|2022-07-27 11:25:00|53.77|53.07|53.81|53.11|53.84|53.14|53.77|53.07|129
1658921400000|2022-07-27 11:30:00|53.82|53.12|53.86|53.16|53.87|53.17|53.81|53.11|64
1658921700000|2022-07-27 11:35:00|53.85|53.15|53.8|53.1|53.87|53.17|53.78|53.08|96
1658922000000|2022-07-27 11:40:00|53.81|53.11|53.84|53.14|53.85|53.15|53.8|53.1|138
1658922300000|2022-07-27 11:45:00|53.85|53.15|54.02|53.32|54.07|53.37|53.84|53.14|113
1658922600000|2022-07-27 11:50:00|54.01|53.31|53.95|53.25|54.04|53.34|53.94|53.24|195
1658922900000|2022-07-27 11:55:00|53.94|53.24|53.61|52.91|53.95|53.25|53.49|52.79|306
1658923200000|2022-07-27 12:00:00|53.6|52.9|53.7|53|53.71|53.01|53.51|52.81|249
1658923500000|2022-07-27 12:05:00|53.71|53.01|53.68|52.98|53.93|53.23|53.66|52.96|249
1658923800000|2022-07-27 12:10:00|53.67|52.97|53.78|53.08|53.82|53.12|53.64|52.94|240
1658924100000|2022-07-27 12:15:00|53.77|53.07|53.79|53.09|53.8|53.1|53.75|53.05|147
1658924400000|2022-07-27 12:20:00|53.8|53.1|53.82|53.12|53.87|53.17|53.77|53.07|149
1658924700000|2022-07-27 12:25:00|53.81|53.11|53.8|53.1|53.86|53.16|53.75|53.05|161
1658925000000|2022-07-27 12:30:00|53.79|53.09|53.9|53.2|53.93|53.23|53.76|53.06|211
1658925300000|2022-07-27 12:35:00|53.91|53.21|53.97|53.27|54.03|53.33|53.9|53.2|170
1658925600000|2022-07-27 12:40:00|53.96|53.26|54.21|53.51|54.23|53.53|53.94|53.24|255
1658925900000|2022-07-27 12:45:00|54.22|53.52|54.22|53.52|54.27|53.57|54.16|53.46|225
1658926200000|2022-07-27 12:50:00|54.21|53.51|54.25|53.55|54.32|53.62|54.16|53.46|188
1658926500000|2022-07-27 12:55:00|54.24|53.54|54.23|53.53|54.31|53.61|54.2|53.5|139
1658926800000|2022-07-27 13:00:00|54.24|53.54|54.19|53.49|54.27|53.57|54.15|53.45|207
1658927100000|2022-07-27 13:05:00|54.2|53.5|54.13|53.43|54.23|53.53|54.12|53.42|146
1658927400000|2022-07-27 13:10:00|54.14|53.44|54.13|53.43|54.16|53.46|54.1|53.4|134
1658927700000|2022-07-27 13:15:00|54.12|53.42|54.07|53.37|54.19|53.49|54.04|53.34|206
1658928000000|2022-07-27 13:20:00|54.06|53.36|54|53.3|54.08|53.38|53.99|53.29|116
1658928300000|2022-07-27 13:25:00|53.99|53.29|53.86|53.16|54.02|53.32|53.84|53.14|186
1658928600000|2022-07-27 13:30:00|53.85|53.15|53.85|53.15|53.92|53.22|53.78|53.08|369
1658928900000|2022-07-27 13:35:00|53.86|53.16|53.99|53.29|54.04|53.34|53.86|53.16|314
1658929200000|2022-07-27 13:40:00|54|53.3|54.16|53.46|54.19|53.49|53.99|53.29|199
1658929500000|2022-07-27 13:45:00|54.17|53.47|54.32|53.62|54.37|53.67|54.09|53.39|315
1658929800000|2022-07-27 13:50:00|54.31|53.61|54.52|53.82|54.55|53.85|54.29|53.59|248
1658930100000|2022-07-27 13:55:00|54.53|53.83|54.52|53.82|54.58|53.88|54.49|53.79|222
1658930400000|2022-07-27 14:00:00|54.53|53.83|54.47|53.77|54.54|53.84|54.37|53.67|258
1658930700000|2022-07-27 14:05:00|54.48|53.78|54.41|53.71|54.56|53.86|54.38|53.68|263
1658931000000|2022-07-27 14:10:00|54.42|53.72|54.52|53.82|54.55|53.85|54.4|53.7|154
1658931300000|2022-07-27 14:15:00|54.51|53.81|54.44|53.74|54.61|53.91|54.44|53.74|225
1658931600000|2022-07-27 14:20:00|54.45|53.75|54.39|53.69|54.49|53.79|54.36|53.66|151
1658931900000|2022-07-27 14:25:00|54.4|53.7|54.44|53.74|54.49|53.79|54.38|53.68|132
1658932200000|2022-07-27 14:30:00|54.43|53.73|54.37|53.67|54.45|53.75|54.32|53.62|153
1658932500000|2022-07-27 14:35:00|54.36|53.66|54.37|53.67|54.39|53.69|54.34|53.64|165
1658932800000|2022-07-27 14:40:00|54.38|53.68|54.33|53.63|54.39|53.69|54.31|53.61|173
1658933100000|2022-07-27 14:45:00|54.34|53.64|54.44|53.74|54.45|53.75|54.33|53.63|113
1658933400000|2022-07-27 14:50:00|54.43|53.73|54.51|53.81|54.58|53.88|54.43|53.73|169
1658933700000|2022-07-27 14:55:00|54.52|53.82|54.44|53.74|54.52|53.82|54.41|53.71|106
1658934000000|2022-07-27 15:00:00|54.45|53.75|54.43|53.73|54.5|53.8|54.41|53.71|128
1658934300000|2022-07-27 15:05:00|54.42|53.72|54.3|53.6|54.48|53.78|54.26|53.56|136
1658934600000|2022-07-27 15:10:00|54.29|53.59|54.4|53.7|54.42|53.72|54.27|53.57|151
1658934900000|2022-07-27 15:15:00|54.41|53.71|54.33|53.63|54.42|53.72|54.33|53.63|125
1658935200000|2022-07-27 15:20:00|54.34|53.64|54.24|53.54|54.34|53.64|54.23|53.53|127
1658935500000|2022-07-27 15:25:00|54.25|53.55|54.3|53.6|54.32|53.62|54.24|53.54|108
1658935800000|2022-07-27 15:30:00|54.29|53.59|54.38|53.68|54.39|53.69|54.28|53.58|139
1658936100000|2022-07-27 15:35:00|54.37|53.67|54.36|53.66|54.43|53.73|54.35|53.65|206
1658936400000|2022-07-27 15:40:00|54.35|53.65|54.36|53.66|54.39|53.69|54.33|53.63|159
1658936700000|2022-07-27 15:45:00|54.35|53.65|54.46|53.76|54.46|53.76|54.33|53.63|167
1658937000000|2022-07-27 15:50:00|54.45|53.75|54.41|53.71|54.47|53.77|54.4|53.7|123
1658937300000|2022-07-27 15:55:00|54.42|53.72|54.46|53.76|54.55|53.85|54.38|53.68|224
1658937600000|2022-07-27 16:00:00|54.45|53.75|54.41|53.71|54.48|53.78|54.39|53.69|164
1658937900000|2022-07-27 16:05:00|54.42|53.72|54.37|53.67|54.42|53.72|54.34|53.64|149
1658938200000|2022-07-27 16:10:00|54.38|53.68|54.76|54.06|54.78|54.08|54.35|53.65|217
1658938500000|2022-07-27 16:15:00|54.75|54.05|54.88|54.18|54.94|54.24|54.67|53.97|335
1658938800000|2022-07-27 16:20:00|54.89|54.19|54.84|54.14|54.94|54.24|54.83|54.13|244
1658939100000|2022-07-27 16:25:00|54.83|54.13|54.92|54.22|54.96|54.26|54.81|54.11|306
1658939400000|2022-07-27 16:30:00|54.91|54.21|54.85|54.15|55|54.3|54.83|54.13|229
1658939700000|2022-07-27 16:35:00|54.84|54.14|54.84|54.14|54.93|54.23|54.78|54.08|304
1658940000000|2022-07-27 16:40:00|54.85|54.15|54.68|53.98|54.86|54.16|54.67|53.97|270
1658940300000|2022-07-27 16:45:00|54.69|53.99|54.44|53.74|54.75|54.05|54.44|53.74|276
1658940600000|2022-07-27 16:50:00|54.46|53.76|54.5|53.8|54.52|53.82|54.44|53.74|300
1658940900000|2022-07-27 16:55:00|54.49|53.79|54.16|53.46|54.5|53.8|53.97|53.27|422
1658941200000|2022-07-27 17:00:00|54.14|53.44|54.12|53.42|54.19|53.49|53.98|53.28|389
1658941500000|2022-07-27 17:05:00|54.11|53.41|54.09|53.39|54.16|53.46|54|53.3|250
1658941800000|2022-07-27 17:10:00|54.08|53.38|54.15|53.45|54.15|53.45|54.03|53.33|200
1658942100000|2022-07-27 17:15:00|54.14|53.44|54.2|53.5|54.4|53.7|54.14|53.44|317
1658942400000|2022-07-27 17:20:00|54.19|53.49|54.24|53.54|54.35|53.65|54.19|53.49|208
1658942700000|2022-07-27 17:25:00|54.25|53.55|54.64|53.94|54.64|53.94|54.25|53.55|176
1658943000000|2022-07-27 17:30:00|54.63|53.93|54.47|53.77|54.72|54.02|54.43|53.73|246
1658943300000|2022-07-27 17:35:00|54.49|53.79|54.69|53.99|54.7|54|54.49|53.79|287
1658943600000|2022-07-27 17:40:00|54.7|54|54.69|53.99|54.79|54.09|54.65|53.95|348
1658943900000|2022-07-27 17:45:00|54.68|53.98|54.59|53.89|54.72|54.02|54.52|53.82|329
1658944200000|2022-07-27 17:50:00|54.58|53.88|54.63|53.93|54.64|53.94|54.57|53.87|188
1658944500000|2022-07-27 17:55:00|54.62|53.92|54.57|53.87|54.68|53.98|54.46|53.76|223
1658944800000|2022-07-27 18:00:00|54.56|53.86|55.85|55.15|57.37|56.67|54.55|53.85|740
1658945100000|2022-07-27 18:05:00|55.86|55.16|56.34|55.64|56.49|55.79|55.79|55.09|643
1658945400000|2022-07-27 18:10:00|56.35|55.65|56.23|55.53|56.56|55.86|56.08|55.38|523
1658945700000|2022-07-27 18:15:00|56.21|55.51|56.63|55.93|56.68|55.98|56.19|55.49|391
1658946000000|2022-07-27 18:20:00|56.64|55.94|56.58|55.88|56.75|56.05|56.51|55.81|309
1658946300000|2022-07-27 18:25:00|56.57|55.87|56.7|56|56.8|56.1|56.57|55.87|243
1658946600000|2022-07-27 18:30:00|56.69|55.99|56.48|55.78|56.87|56.17|56.29|55.59|424
1658946900000|2022-07-27 18:35:00|56.49|55.79|57.35|56.65|57.44|56.74|56.49|55.79|565
1658947200000|2022-07-27 18:40:00|57.36|56.66|57.84|57.14|57.94|57.24|57.33|56.63|541
1658947500000|2022-07-27 18:45:00|57.85|57.15|57.86|57.16|57.89|57.19|57.65|56.95|387
1658947800000|2022-07-27 18:50:00|57.87|57.17|57.93|57.23|58.4|57.7|57.87|57.17|454
1658948100000|2022-07-27 18:55:00|57.92|57.22|57.92|57.22|58|57.3|57.75|57.05|381
1658948400000|2022-07-27 19:00:00|57.93|57.23|58.29|57.59|58.29|57.59|57.92|57.22|327
1658948700000|2022-07-27 19:05:00|58.28|57.58|58.18|57.48|58.4|57.7|58.15|57.45|330
1658949000000|2022-07-27 19:10:00|58.16|57.46|58.32|57.62|58.35|57.65|58.08|57.38|256
1658949300000|2022-07-27 19:15:00|58.33|57.63|58.62|57.92|58.75|58.05|58.27|57.57|347
1658949600000|2022-07-27 19:20:00|58.63|57.93|58.75|58.05|58.76|58.06|58.41|57.71|390
1658949900000|2022-07-27 19:25:00|58.74|58.04|58.68|57.98|58.97|58.27|58.54|57.84|383
1658950200000|2022-07-27 19:30:00|58.69|57.99|58.71|58.01|58.71|58.01|58.43|57.73|338
1658950500000|2022-07-27 19:35:00|58.72|58.02|58.74|58.04|58.81|58.11|58.64|57.94|363
1658950800000|2022-07-27 19:40:00|58.75|58.05|58.74|58.04|58.78|58.08|58.68|57.98|278
1658951100000|2022-07-27 19:45:00|58.75|58.05|58.72|58.02|58.78|58.08|58.65|57.95|254
1658951400000|2022-07-27 19:50:00|58.74|58.04|58.63|57.93|58.81|58.11|58.56|57.86|372
1658951700000|2022-07-27 19:55:00|58.64|57.94|58.76|58.06|58.78|58.08|58.62|57.92|257
1658952000000|2022-07-27 20:00:00|58.77|58.07|59.09|58.39|59.22|58.52|58.77|58.07|449
1658952300000|2022-07-27 20:05:00|59.1|58.4|58.97|58.27|59.13|58.43|58.79|58.09|413
1658952600000|2022-07-27 20:10:00|58.96|58.26|58.95|58.25|59.02|58.32|58.88|58.18|279
1658952900000|2022-07-27 20:15:00|58.96|58.26|58.85|58.15|59.03|58.33|58.83|58.13|212
1658953200000|2022-07-27 20:20:00|58.86|58.16|59.07|58.37|59.07|58.37|58.84|58.14|244
1658953500000|2022-07-27 20:25:00|59.06|58.36|58.99|58.29|59.09|58.39|58.96|58.26|241
1658953800000|2022-07-27 20:30:00|58.98|58.28|58.97|58.27|59.12|58.42|58.97|58.27|179
1658954100000|2022-07-27 20:35:00|58.98|58.28|59.01|58.31|59.14|58.44|58.97|58.27|251
1658954400000|2022-07-27 20:40:00|59|58.3|58.77|58.07|59.03|58.33|58.51|57.81|344
1658954700000|2022-07-27 20:45:00|58.78|58.08|58.87|58.17|58.9|58.2|58.75|58.05|265
1658955000000|2022-07-27 20:50:00|58.88|58.18|58.83|58.13|58.95|58.25|58.76|58.06|233
1658955300000|2022-07-27 20:55:00|58.82|58.12|58.74|58.04|58.86|58.16|58.73|58.03|174
1658955600000|2022-07-27 21:00:00|58.75|58.05|58.76|58.06|58.83|58.13|58.72|58.02|135
1658955900000|2022-07-27 21:05:00|58.75|58.05|58.77|58.07|58.85|58.15|58.68|57.98|146
1658956200000|2022-07-27 21:10:00|58.76|58.06|58.79|58.09|58.85|58.15|58.76|58.06|140
1658956500000|2022-07-27 21:15:00|58.78|58.08|58.65|57.95|58.79|58.09|58.64|57.94|170
1658956800000|2022-07-27 21:20:00|58.66|57.96|58.63|57.93|58.68|57.98|58.62|57.92|104
1658957100000|2022-07-27 21:25:00|58.62|57.92|58.59|57.89|58.62|57.92|58.58|57.88|106
1658957400000|2022-07-27 21:30:00|58.58|57.88|58.53|57.83|58.59|57.89|58.52|57.82|100
1658957700000|2022-07-27 21:35:00|58.52|57.82|58.57|57.87|58.57|57.87|58.49|57.79|69
1658958000000|2022-07-27 21:40:00|58.58|57.88|58.71|58.01|58.81|58.11|58.56|57.86|160
1658958300000|2022-07-27 21:45:00|58.7|58|58.65|57.95|58.71|58.01|58.64|57.94|123
1658958600000|2022-07-27 21:50:00|58.64|57.94|58.52|57.82|58.64|57.94|58.52|57.82|117
1658958900000|2022-07-27 21:55:00|58.53|57.83|58.47|57.77|58.62|57.92|58.44|57.74|197
1658959200000|2022-07-27 22:00:00|58.46|57.76|58.49|57.79|58.62|57.92|58.46|57.76|255
1658959500000|2022-07-27 22:05:00|58.5|57.8|58.63|57.93|58.7|58|58.47|57.77|330
1658959800000|2022-07-27 22:10:00|58.62|57.92|58.72|58.02|58.76|58.06|58.62|57.92|269
1658960100000|2022-07-27 22:15:00|58.73|58.03|58.72|58.02|58.8|58.1|58.7|58|222
1658960400000|2022-07-27 22:20:00|58.73|58.03|58.95|58.25|58.95|58.25|58.73|58.03|240
1658960700000|2022-07-27 22:25:00|58.94|58.24|59.05|58.35|59.06|58.36|58.92|58.22|180
1658961000000|2022-07-27 22:30:00|59.06|58.36|59.05|58.35|59.15|58.45|59.01|58.31|306
1658961300000|2022-07-27 22:35:00|59.06|58.36|58.97|58.27|59.08|58.38|58.86|58.16|237
1658961600000|2022-07-27 22:40:00|58.96|58.26|59.01|58.31|59.03|58.33|58.9|58.2|213
1658961900000|2022-07-27 22:45:00|59.02|58.32|59.07|58.37|59.07|58.37|58.97|58.27|202
1658962200000|2022-07-27 22:50:00|59.06|58.36|58.99|58.29|59.15|58.45|58.94|58.24|280
1658962500000|2022-07-27 22:55:00|58.98|58.28|59|58.3|59.03|58.33|58.96|58.26|196
1658962800000|2022-07-27 23:00:00|58.99|58.29|59.08|58.38|59.09|58.39|58.95|58.25|191
1658963100000|2022-07-27 23:05:00|59.09|58.39|59.09|58.39|59.13|58.43|59.05|58.35|187
1658963400000|2022-07-27 23:10:00|59.1|58.4|59.18|58.48|59.19|58.49|59.09|58.39|186
1658963700000|2022-07-27 23:15:00|59.17|58.47|59.02|58.32|59.24|58.54|58.99|58.29|235
1658964000000|2022-07-27 23:20:00|59.03|58.33|59.01|58.31|59.09|58.39|59.01|58.31|214
1658964300000|2022-07-27 23:25:00|59.02|58.32|59.15|58.45|59.16|58.46|59.01|58.31|188
1658964600000|2022-07-27 23:30:00|59.16|58.46|59.19|58.49|59.21|58.51|59.11|58.41|163
1658964900000|2022-07-27 23:35:00|59.18|58.48|59.15|58.45|59.21|58.51|59.13|58.43|171
1658965200000|2022-07-27 23:40:00|59.16|58.46|59.22|58.52|59.26|58.56|59.11|58.41|178
1658965500000|2022-07-27 23:45:00|59.21|58.51|59.25|58.55|59.34|58.64|59.21|58.51|239
1658965800000|2022-07-27 23:50:00|59.27|58.57|59.36|58.66|59.43|58.73|59.25|58.55|317
1658966100000|2022-07-27 23:55:00|59.35|58.65|59.38|58.68|59.39|58.69|59.32|58.62|233
1658966400000|2022-07-28 00:00:00|59.37|58.67|59.47|58.77|59.63|58.93|59.37|58.67|284
1658966700000|2022-07-28 00:05:00|59.46|58.76|59.35|58.65|59.63|58.93|59.28|58.58|369
1658967000000|2022-07-28 00:10:00|59.34|58.64|59.23|58.53|59.35|58.65|59.15|58.45|310
1658967300000|2022-07-28 00:15:00|59.24|58.54|59.35|58.65|59.47|58.77|59.23|58.53|278
1658967600000|2022-07-28 00:20:00|59.34|58.64|59.4|58.7|59.44|58.74|59.3|58.6|262
1658967900000|2022-07-28 00:25:00|59.41|58.71|59.45|58.75|59.48|58.78|59.33|58.63|217
1658968200000|2022-07-28 00:30:00|59.44|58.74|59.59|58.89|59.61|58.91|59.43|58.73|207
1658968500000|2022-07-28 00:35:00|59.58|58.88|59.38|58.68|59.6|58.9|59.34|58.64|176
1658968800000|2022-07-28 00:40:00|59.37|58.67|59.25|58.55|59.38|58.68|59.22|58.52|212
1658969100000|2022-07-28 00:45:00|59.26|58.56|59.37|58.67|59.43|58.73|59.18|58.48|235
1658969400000|2022-07-28 00:50:00|59.38|58.68|59.29|58.59|59.39|58.69|59.26|58.56|177
1658969700000|2022-07-28 00:55:00|59.28|58.58|59.32|58.62|59.33|58.63|59.28|58.58|106
1658970000000|2022-07-28 01:00:00|59.33|58.63|59.41|58.71|59.43|58.73|59.31|58.61|98
1658970300000|2022-07-28 01:05:00|59.4|58.7|59.4|58.7|59.52|58.82|59.39|58.69|119
1658970600000|2022-07-28 01:10:00|59.41|58.71|59.25|58.55|59.41|58.71|59.24|58.54|169
1658970900000|2022-07-28 01:15:00|59.26|58.56|59.32|58.62|59.34|58.64|59.23|58.53|175
1658971200000|2022-07-28 01:20:00|59.31|58.61|59.17|58.47|59.32|58.62|59.16|58.46|150
1658971500000|2022-07-28 01:25:00|59.16|58.46|59.08|58.38|59.2|58.5|59.08|58.38|179
1658971800000|2022-07-28 01:30:00|59.09|58.39|59.18|58.48|59.23|58.53|59.09|58.39|164
1658972100000|2022-07-28 01:35:00|59.19|58.49|59.12|58.42|59.19|58.49|59.1|58.4|76
1658972400000|2022-07-28 01:40:00|59.14|58.44|59.16|58.46|59.2|58.5|59.12|58.42|59
1658972700000|2022-07-28 01:45:00|59.15|58.45|59.16|58.46|59.2|58.5|59.14|58.44|81
1658973000000|2022-07-28 01:50:00|59.17|58.47|59.17|58.47|59.19|58.49|59.11|58.41|136
1658973300000|2022-07-28 01:55:00|59.18|58.48|59.16|58.46|59.19|58.49|59.11|58.41|80
1658973600000|2022-07-28 02:00:00|59.17|58.47|59.14|58.44|59.21|58.51|59.12|58.42|72
1658973900000|2022-07-28 02:05:00|59.13|58.43|59.11|58.41|59.17|58.47|59.08|58.38|108
1658974200000|2022-07-28 02:10:00|59.12|58.42|59.16|58.46|59.22|58.52|59.11|58.41|97
1658974500000|2022-07-28 02:15:00|59.17|58.47|59.14|58.44|59.19|58.49|59.11|58.41|74
1658974800000|2022-07-28 02:20:00|59.13|58.43|59.09|58.39|59.14|58.44|59.09|58.39|59
1658975100000|2022-07-28 02:25:00|59.1|58.4|59.21|58.51|59.22|58.52|59.09|58.39|76
1658975400000|2022-07-28 02:30:00|59.2|58.5|59.34|58.64|59.34|58.64|59.2|58.5|132
1658975700000|2022-07-28 02:35:00|59.35|58.65|59.49|58.79|59.5|58.8|59.34|58.64|198
1658976000000|2022-07-28 02:40:00|59.5|58.8|59.9|59.2|59.95|59.25|59.45|58.75|226
1658976300000|2022-07-28 02:45:00|59.89|59.19|60.64|59.94|60.84|60.14|59.87|59.17|633
1658976600000|2022-07-28 02:50:00|60.63|59.93|60.65|59.95|60.69|59.99|60.52|59.82|399
1658976900000|2022-07-28 02:55:00|60.67|59.97|60.71|60.01|60.76|60.06|60.39|59.69|379
1658977200000|2022-07-28 03:00:00|60.72|60.02|60.67|59.97|60.78|60.08|60.61|59.91|259
1658977500000|2022-07-28 03:05:00|60.66|59.96|60.88|60.18|60.97|60.27|60.66|59.96|238
1658977800000|2022-07-28 03:10:00|60.87|60.17|60.73|60.03|60.92|60.22|60.69|59.99|187
1658978100000|2022-07-28 03:15:00|60.74|60.04|60.85|60.15|60.91|60.21|60.69|59.99|236
1658978400000|2022-07-28 03:20:00|60.86|60.16|60.83|60.13|60.91|60.21|60.8|60.1|194
1658978700000|2022-07-28 03:25:00|60.84|60.14|60.69|59.99|60.91|60.21|60.68|59.98|189
1658979000000|2022-07-28 03:30:00|60.7|60|60.53|59.83|60.7|60|60.47|59.77|239
1658979300000|2022-07-28 03:35:00|60.54|59.84|60.43|59.73|60.54|59.84|60.42|59.72|116
1658979600000|2022-07-28 03:40:00|60.44|59.74|60.34|59.64|60.44|59.74|60.34|59.64|176
1658979900000|2022-07-28 03:45:00|60.35|59.65|60.38|59.68|60.44|59.74|60.35|59.65|129
1658980200000|2022-07-28 03:50:00|60.37|59.67|60.34|59.64|60.39|59.69|60.32|59.62|97
1658980500000|2022-07-28 03:55:00|60.35|59.65|60.36|59.66|60.4|59.7|60.32|59.62|131
1658980800000|2022-07-28 04:00:00|60.37|59.67|60.44|59.74|60.46|59.76|60.35|59.65|198
1658981100000|2022-07-28 04:05:00|60.43|59.73|60.31|59.61|60.49|59.79|60.31|59.61|169
1658981400000|2022-07-28 04:10:00|60.33|59.63|60.27|59.57|60.36|59.66|60.24|59.54|162
1658981700000|2022-07-28 04:15:00|60.25|59.55|60.31|59.61|60.33|59.63|60.24|59.54|115
1658982000000|2022-07-28 04:20:00|60.32|59.62|60.32|59.62|60.34|59.64|60.28|59.58|86
1658982300000|2022-07-28 04:25:00|60.31|59.61|60.41|59.71|60.42|59.72|60.31|59.61|110
1658982600000|2022-07-28 04:30:00|60.42|59.72|60.27|59.57|60.42|59.72|60.27|59.57|93
1658982900000|2022-07-28 04:35:00|60.26|59.56|60.24|59.54|60.28|59.58|60.17|59.47|122
1658983200000|2022-07-28 04:40:00|60.23|59.53|60.21|59.51|60.26|59.56|60.19|59.49|89
1658983500000|2022-07-28 04:45:00|60.2|59.5|60.22|59.52|60.23|59.53|60.11|59.41|134
1658983800000|2022-07-28 04:50:00|60.21|59.51|60.17|59.47|60.22|59.52|60.17|59.47|95
1658984100000|2022-07-28 04:55:00|60.18|59.48|60.04|59.34|60.18|59.48|60.02|59.32|132
1658984400000|2022-07-28 05:00:00|60.05|59.35|60.15|59.45|60.16|59.46|59.98|59.28|230
1658984700000|2022-07-28 05:05:00|60.16|59.46|60.09|59.39|60.18|59.48|60.08|59.38|131
1658985000000|2022-07-28 05:10:00|60.1|59.4|60.06|59.36|60.14|59.44|60.06|59.36|71
1658985300000|2022-07-28 05:15:00|60.07|59.37|60.08|59.38|60.12|59.42|60.06|59.36|181
1658985600000|2022-07-28 05:20:00|60.07|59.37|60.06|59.36|60.13|59.43|60.01|59.31|131
1658985900000|2022-07-28 05:25:00|60.07|59.37|60.14|59.44|60.17|59.47|60.06|59.36|178
1658986200000|2022-07-28 05:30:00|60.15|59.45|60.25|59.55|60.26|59.56|60.12|59.42|157
1658986500000|2022-07-28 05:35:00|60.24|59.54|60.19|59.49|60.25|59.55|60.15|59.45|142
1658986800000|2022-07-28 05:40:00|60.2|59.5|60.23|59.53|60.23|59.53|60.15|59.45|116
1658987100000|2022-07-28 05:45:00|60.22|59.52|60.24|59.54|60.27|59.57|60.16|59.46|109
1658987400000|2022-07-28 05:50:00|60.23|59.53|60.41|59.71|60.43|59.73|60.21|59.51|124
1658987700000|2022-07-28 05:55:00|60.4|59.7|60.35|59.65|60.4|59.7|60.26|59.56|200
1658988000000|2022-07-28 06:00:00|60.34|59.64|60.26|59.56|60.41|59.71|60.25|59.55|221
1658988300000|2022-07-28 06:05:00|60.27|59.57|60.28|59.58|60.31|59.61|60.24|59.54|178
1658988600000|2022-07-28 06:10:00|60.29|59.59|60.28|59.58|60.3|59.6|60.23|59.53|164
1658988900000|2022-07-28 06:15:00|60.27|59.57|60.32|59.62|60.34|59.64|60.26|59.56|221
1658989200000|2022-07-28 06:20:00|60.33|59.63|60.3|59.6|60.34|59.64|60.26|59.56|221
1658989500000|2022-07-28 06:25:00|60.29|59.59|60.32|59.62|60.33|59.63|60.25|59.55|131
1658989800000|2022-07-28 06:30:00|60.33|59.63|60.16|59.46|60.35|59.65|60.15|59.45|160
1658990100000|2022-07-28 06:35:00|60.18|59.48|60.24|59.54|60.3|59.6|60.17|59.47|156
1658990400000|2022-07-28 06:40:00|60.22|59.52|60.25|59.55|60.28|59.58|60.2|59.5|121
1658990700000|2022-07-28 06:45:00|60.24|59.54|60.24|59.54|60.27|59.57|60.18|59.48|192
1658991000000|2022-07-28 06:50:00|60.25|59.55|60.19|59.49|60.28|59.58|60.18|59.48|175
1658991300000|2022-07-28 06:55:00|60.2|59.5|60.17|59.47|60.23|59.53|59.97|59.27|272
1658991600000|2022-07-28 07:00:00|60.16|59.46|59.99|59.29|60.2|59.5|59.96|59.26|295
1658991900000|2022-07-28 07:05:00|60|59.3|59.93|59.23|60.06|59.36|59.84|59.14|336
1658992200000|2022-07-28 07:10:00|59.94|59.24|60.07|59.37|60.09|59.39|59.93|59.23|136
1658992500000|2022-07-28 07:15:00|60.06|59.36|60.01|59.31|60.07|59.37|59.91|59.21|242
1658992800000|2022-07-28 07:20:00|60.02|59.32|60.05|59.35|60.13|59.43|59.99|59.29|166
1658993100000|2022-07-28 07:25:00|60.06|59.36|60.03|59.33|60.08|59.38|60|59.3|185
1658993400000|2022-07-28 07:30:00|60.02|59.32|59.89|59.19|60.04|59.34|59.88|59.18|193
1658993700000|2022-07-28 07:35:00|59.88|59.18|59.82|59.12|59.88|59.18|59.69|58.99|219
1658994000000|2022-07-28 07:40:00|59.81|59.11|59.75|59.05|59.86|59.16|59.74|59.04|254
1658994300000|2022-07-28 07:45:00|59.76|59.06|59.84|59.14|59.91|59.21|59.73|59.03|193
1658994600000|2022-07-28 07:50:00|59.85|59.15|59.84|59.14|59.88|59.18|59.8|59.1|146
1658994900000|2022-07-28 07:55:00|59.85|59.15|59.84|59.14|59.85|59.15|59.75|59.05|187
1658995200000|2022-07-28 08:00:00|59.83|59.13|59.93|59.23|59.94|59.24|59.79|59.09|207
1658995500000|2022-07-28 08:05:00|59.92|59.22|59.91|59.21|59.93|59.23|59.81|59.11|173
1658995800000|2022-07-28 08:10:00|59.9|59.2|59.82|59.12|59.91|59.21|59.81|59.11|139
1658996100000|2022-07-28 08:15:00|59.83|59.13|59.84|59.14|59.95|59.25|59.81|59.11|120
1658996400000|2022-07-28 08:20:00|59.85|59.15|59.85|59.15|59.88|59.18|59.81|59.11|125
1658996700000|2022-07-28 08:25:00|59.86|59.16|60.03|59.33|60.14|59.44|59.84|59.14|220
1658997000000|2022-07-28 08:30:00|60.04|59.34|59.88|59.18|60.04|59.34|59.82|59.12|241
1658997300000|2022-07-28 08:35:00|59.89|59.19|60.06|59.36|60.11|59.41|59.89|59.19|172
1658997600000|2022-07-28 08:40:00|60.05|59.35|60.01|59.31|60.08|59.38|59.94|59.24|198
1658997900000|2022-07-28 08:45:00|60.02|59.32|60.16|59.46|60.25|59.55|60|59.3|215
1658998200000|2022-07-28 08:50:00|60.17|59.47|60.15|59.45|60.17|59.47|60.05|59.35|212
1658998500000|2022-07-28 08:55:00|60.16|59.46|60.11|59.41|60.16|59.46|60.03|59.33|284
1658998800000|2022-07-28 09:00:00|60.12|59.42|60.23|59.53|60.29|59.59|60.11|59.41|328
1658999100000|2022-07-28 09:05:00|60.24|59.54|60.03|59.33|60.24|59.54|59.98|59.28|207
1658999400000|2022-07-28 09:10:00|60.02|59.32|60.01|59.31|60.03|59.33|59.97|59.27|145
1658999700000|2022-07-28 09:15:00|60.02|59.32|59.95|59.25|60.04|59.34|59.95|59.25|109
1659000000000|2022-07-28 09:20:00|59.94|59.24|59.96|59.26|59.99|59.29|59.73|59.03|257
1659000300000|2022-07-28 09:25:00|59.97|59.27|59.86|59.16|60.01|59.31|59.84|59.14|274
1659000600000|2022-07-28 09:30:00|59.85|59.15|59.77|59.07|59.94|59.24|59.74|59.04|194
1659000900000|2022-07-28 09:35:00|59.75|59.05|59.92|59.22|59.93|59.23|59.75|59.05|273
1659001200000|2022-07-28 09:40:00|59.93|59.23|60.06|59.36|60.07|59.37|59.91|59.21|179
1659001500000|2022-07-28 09:45:00|60.05|59.35|59.96|59.26|60.06|59.36|59.93|59.23|177
1659001800000|2022-07-28 09:50:00|59.97|59.27|59.94|59.24|59.98|59.28|59.93|59.23|134
1659002100000|2022-07-28 09:55:00|59.93|59.23|59.95|59.25|59.99|59.29|59.91|59.21|194
1659002400000|2022-07-28 10:00:00|59.96|59.26|60.02|59.32|60.05|59.35|59.94|59.24|136
1659002700000|2022-07-28 10:05:00|60.01|59.31|60|59.3|60.07|59.37|59.98|59.28|127
1659003000000|2022-07-28 10:10:00|60.01|59.31|60.04|59.34|60.05|59.35|59.99|59.29|152
1659003300000|2022-07-28 10:15:00|60.05|59.35|59.98|59.28|60.05|59.35|59.92|59.22|185
1659003600000|2022-07-28 10:20:00|59.99|59.29|60.05|59.35|60.29|59.59|59.99|59.29|244
1659003900000|2022-07-28 10:25:00|60.04|59.34|60.14|59.44|60.15|59.45|59.94|59.24|249
1659004200000|2022-07-28 10:30:00|60.15|59.45|60.28|59.58|60.28|59.58|60.08|59.38|195
1659004500000|2022-07-28 10:35:00|60.27|59.57|60.28|59.58|60.43|59.73|60.24|59.54|230
1659004800000|2022-07-28 10:40:00|60.27|59.57|60.29|59.59|60.31|59.61|60.21|59.51|176
1659005100000|2022-07-28 10:45:00|60.28|59.58|60.26|59.56|60.29|59.59|60.14|59.44|183
1659005400000|2022-07-28 10:50:00|60.27|59.57|60.18|59.48|60.27|59.57|60.17|59.47|155
1659005700000|2022-07-28 10:55:00|60.17|59.47|60.09|59.39|60.18|59.48|60.05|59.35|174
1659006000000|2022-07-28 11:00:00|60.1|59.4|60.25|59.55|60.28|59.58|60.1|59.4|174
1659006300000|2022-07-28 11:05:00|60.24|59.54|60.14|59.44|60.24|59.54|60.02|59.32|202
1659006600000|2022-07-28 11:10:00|60.13|59.43|60.14|59.44|60.16|59.46|60.08|59.38|176
1659006900000|2022-07-28 11:15:00|60.15|59.45|60.19|59.49|60.19|59.49|60.1|59.4|179
1659007200000|2022-07-28 11:20:00|60.18|59.48|60.2|59.5|60.21|59.51|60.09|59.39|240
1659007500000|2022-07-28 11:25:00|60.19|59.49|60.23|59.53|60.24|59.54|60.15|59.45|155
1659007800000|2022-07-28 11:30:00|60.22|59.52|60.19|59.49|60.25|59.55|60.18|59.48|115
1659008100000|2022-07-28 11:35:00|60.18|59.48|60.21|59.51|60.3|59.6|60.01|59.31|272
1659008400000|2022-07-28 11:40:00|60.2|59.5|60.22|59.52|60.32|59.62|60.16|59.46|209
1659008700000|2022-07-28 11:45:00|60.23|59.53|60.21|59.51|60.33|59.63|60.21|59.51|231
1659009000000|2022-07-28 11:50:00|60.22|59.52|60.22|59.52|60.24|59.54|60.15|59.45|265
1659009300000|2022-07-28 11:55:00|60.23|59.53|60.21|59.51|60.27|59.57|60.19|59.49|164
1659009600000|2022-07-28 12:00:00|60.2|59.5|60.13|59.43|60.21|59.51|60.08|59.38|153
1659009900000|2022-07-28 12:05:00|60.12|59.42|60.03|59.33|60.25|59.55|59.99|59.29|182
1659010200000|2022-07-28 12:10:00|60.04|59.34|60.02|59.32|60.13|59.43|60|59.3|264
1659010500000|2022-07-28 12:15:00|60.01|59.31|59.86|59.16|60.03|59.33|59.85|59.15|264
1659010800000|2022-07-28 12:20:00|59.87|59.17|59.45|58.75|59.91|59.21|59.4|58.7|320
1659011100000|2022-07-28 12:25:00|59.44|58.74|59.69|58.99|59.69|58.99|59.18|58.48|395
1659011400000|2022-07-28 12:30:00|59.67|58.97|59.25|58.55|59.78|59.08|58.44|57.74|769
1659011700000|2022-07-28 12:35:00|59.26|58.56|59.06|58.36|59.73|59.03|58.92|58.22|612
1659012000000|2022-07-28 12:40:00|59.03|58.33|59.29|58.59|59.34|58.64|58.99|58.29|540
1659012300000|2022-07-28 12:45:00|59.28|58.58|59.88|59.18|60.06|59.36|59.24|58.54|470
1659012600000|2022-07-28 12:50:00|59.89|59.19|59.93|59.23|60.11|59.41|59.85|59.15|495
1659012900000|2022-07-28 12:55:00|59.92|59.22|59.54|58.84|59.93|59.23|59.51|58.81|443
1659013200000|2022-07-28 13:00:00|59.55|58.85|59.32|58.62|59.62|58.92|59.23|58.53|448
1659013500000|2022-07-28 13:05:00|59.31|58.61|59.32|58.62|59.52|58.82|59.31|58.61|365
1659013800000|2022-07-28 13:10:00|59.31|58.61|59.54|58.84|59.57|58.87|59.3|58.6|288
1659014100000|2022-07-28 13:15:00|59.53|58.83|59.73|59.03|59.78|59.08|59.46|58.76|376
1659014400000|2022-07-28 13:20:00|59.72|59.02|59.78|59.08|59.8|59.1|59.65|58.95|365
1659014700000|2022-07-28 13:25:00|59.77|59.07|59.88|59.18|59.94|59.24|59.68|58.98|345
1659015000000|2022-07-28 13:30:00|59.87|59.17|60.02|59.32|60.22|59.52|59.77|59.07|495
1659015300000|2022-07-28 13:35:00|60.03|59.33|59.69|58.99|60.16|59.46|59.69|58.99|422
1659015600000|2022-07-28 13:40:00|59.7|59|59.22|58.52|59.71|59.01|59.14|58.44|466
1659015900000|2022-07-28 13:45:00|59.21|58.51|58.99|58.29|59.27|58.57|58.72|58.02|496
1659016200000|2022-07-28 13:50:00|58.98|58.28|58.77|58.07|59.05|58.35|58.63|57.93|490
1659016500000|2022-07-28 13:55:00|58.78|58.08|58.94|58.24|59.03|58.33|58.75|58.05|458
1659016800000|2022-07-28 14:00:00|58.93|58.23|59.09|58.39|59.15|58.45|58.93|58.23|380
1659017100000|2022-07-28 14:05:00|59.1|58.4|59.13|58.43|59.14|58.44|58.88|58.18|405
1659017400000|2022-07-28 14:10:00|59.12|58.42|59.29|58.59|59.3|58.6|59.02|58.32|348
1659017700000|2022-07-28 14:15:00|59.3|58.6|59.33|58.63|59.46|58.76|59.27|58.57|330
1659018000000|2022-07-28 14:20:00|59.34|58.64|59.33|58.63|59.37|58.67|59.14|58.44|351
1659018300000|2022-07-28 14:25:00|59.34|58.64|59.29|58.59|59.38|58.68|59.19|58.49|355
1659018600000|2022-07-28 14:30:00|59.28|58.58|59.31|58.61|59.36|58.66|59.18|58.48|338
1659018900000|2022-07-28 14:35:00|59.32|58.62|59.45|58.75|59.53|58.83|59.31|58.61|314
1659019200000|2022-07-28 14:40:00|59.46|58.76|59.58|58.88|59.64|58.94|59.37|58.67|317
1659019500000|2022-07-28 14:45:00|59.59|58.89|59.86|59.16|59.87|59.17|59.53|58.83|370
1659019800000|2022-07-28 14:50:00|59.87|59.17|59.88|59.18|59.94|59.24|59.78|59.08|325
1659020100000|2022-07-28 14:55:00|59.86|59.16|60.22|59.52|60.23|59.53|59.79|59.09|391
1659020400000|2022-07-28 15:00:00|60.21|59.51|60.26|59.56|60.36|59.66|60.17|59.47|384
1659020700000|2022-07-28 15:05:00|60.25|59.55|60.41|59.71|60.52|59.82|60.25|59.55|278
1659021000000|2022-07-28 15:10:00|60.42|59.72|60.75|60.05|60.75|60.05|60.31|59.61|318
1659021300000|2022-07-28 15:15:00|60.76|60.06|60.89|60.19|60.97|60.27|60.62|59.92|328
1659021600000|2022-07-28 15:20:00|60.9|60.2|61.09|60.39|61.16|60.46|60.77|60.07|406
1659021900000|2022-07-28 15:25:00|61.1|60.4|61.46|60.76|61.52|60.82|61.07|60.37|518
1659022200000|2022-07-28 15:30:00|61.45|60.75|61.76|61.06|61.76|61.06|61.3|60.6|450
1659022500000|2022-07-28 15:35:00|61.78|61.08|61.92|61.22|62.01|61.31|61.6|60.9|509
1659022800000|2022-07-28 15:40:00|61.93|61.23|62.05|61.35|62.17|61.47|61.89|61.19|532
1659023100000|2022-07-28 15:45:00|62.06|61.36|62|61.3|62.11|61.41|61.75|61.05|451
1659023400000|2022-07-28 15:50:00|62.01|61.31|62.62|61.92|62.75|62.05|61.83|61.13|503
1659023700000|2022-07-28 15:55:00|62.63|61.93|62.36|61.66|62.69|61.99|62.14|61.44|574
1659024000000|2022-07-28 16:00:00|62.37|61.67|62.65|61.95|62.68|61.98|62.2|61.5|473
1659024300000|2022-07-28 16:05:00|62.66|61.96|64.03|63.33|64.04|63.34|62.6|61.9|499
1659024600000|2022-07-28 16:10:00|64.02|63.32|64.37|63.67|64.6|63.9|63.75|63.05|584
1659024900000|2022-07-28 16:15:00|64.38|63.68|63.88|63.18|64.39|63.69|63.84|63.14|461
1659025200000|2022-07-28 16:20:00|63.89|63.19|64.18|63.48|64.23|63.53|63.82|63.12|409
1659025500000|2022-07-28 16:25:00|64.19|63.49|63.98|63.28|64.19|63.49|63.65|62.95|490
1659025800000|2022-07-28 16:30:00|63.99|63.29|63.45|62.75|64.05|63.35|63.36|62.66|493
1659026100000|2022-07-28 16:35:00|63.46|62.76|63.29|62.59|63.46|62.76|63.2|62.5|421
1659026400000|2022-07-28 16:40:00|63.3|62.6|63.23|62.53|63.3|62.6|63.14|62.44|310
1659026700000|2022-07-28 16:45:00|63.24|62.54|63.25|62.55|63.27|62.57|63.06|62.36|308
1659027000000|2022-07-28 16:50:00|63.26|62.56|63.12|62.42|63.29|62.59|62.99|62.29|341
1659027300000|2022-07-28 16:55:00|63.11|62.41|62.88|62.18|63.18|62.48|62.87|62.17|351
1659027600000|2022-07-28 17:00:00|62.89|62.19|62.99|62.29|63.06|62.36|62.79|62.09|355
1659027900000|2022-07-28 17:05:00|62.98|62.28|63.38|62.68|63.38|62.68|62.98|62.28|356
1659028200000|2022-07-28 17:10:00|63.37|62.67|63.43|62.73|63.48|62.78|63.33|62.63|305
1659028500000|2022-07-28 17:15:00|63.44|62.74|63.27|62.57|63.47|62.77|63.17|62.47|307
1659028800000|2022-07-28 17:20:00|63.28|62.58|63.35|62.65|63.48|62.78|63.27|62.57|297
1659029100000|2022-07-28 17:25:00|63.37|62.67|63.43|62.73|63.62|62.92|63.35|62.65|320
1659029400000|2022-07-28 17:30:00|63.44|62.74|63.59|62.89|63.63|62.93|63.4|62.7|283
1659029700000|2022-07-28 17:35:00|63.6|62.9|63.74|63.04|63.83|63.13|63.58|62.88|279
1659030000000|2022-07-28 17:40:00|63.73|63.03|63.61|62.91|63.82|63.12|63.61|62.91|295
1659030300000|2022-07-28 17:45:00|63.62|62.92|63.49|62.79|63.65|62.95|63.43|62.73|313
1659030600000|2022-07-28 17:50:00|63.48|62.78|63.46|62.76|63.49|62.79|63.39|62.69|281
1659030900000|2022-07-28 17:55:00|63.45|62.75|63.76|63.06|63.8|63.1|63.44|62.74|345
1659031200000|2022-07-28 18:00:00|63.75|63.05|63.39|62.69|63.78|63.08|63.38|62.68|327
1659031500000|2022-07-28 18:05:00|63.38|62.68|63.28|62.58|63.41|62.71|63.2|62.5|370
1659031800000|2022-07-28 18:10:00|63.27|62.57|63.2|62.5|63.31|62.61|63.16|62.46|300
1659032100000|2022-07-28 18:15:00|63.19|62.49|63.28|62.58|63.36|62.66|63.18|62.48|330
1659032400000|2022-07-28 18:20:00|63.29|62.59|63.33|62.63|63.35|62.65|63.24|62.54|221
1659032700000|2022-07-28 18:25:00|63.34|62.64|63.12|62.42|63.34|62.64|63.06|62.36|302
1659033000000|2022-07-28 18:30:00|63.11|62.41|62.99|62.29|63.13|62.43|62.86|62.16|281
1659033300000|2022-07-28 18:35:00|63|62.3|63.15|62.45|63.15|62.45|63|62.3|257
1659033600000|2022-07-28 18:40:00|63.14|62.44|63.12|62.42|63.2|62.5|63.11|62.41|203
1659033900000|2022-07-28 18:45:00|63.11|62.41|63.07|62.37|63.15|62.45|63|62.3|258
1659034200000|2022-07-28 18:50:00|63.08|62.38|63.14|62.44|63.15|62.45|63.04|62.34|202
1659034500000|2022-07-28 18:55:00|63.13|62.43|63.07|62.37|63.13|62.43|62.87|62.17|296
1659034800000|2022-07-28 19:00:00|63.06|62.36|63.16|62.46|63.19|62.49|63.03|62.33|196
1659035100000|2022-07-28 19:05:00|63.17|62.47|63.14|62.44|63.3|62.6|63.09|62.39|236
1659035400000|2022-07-28 19:10:00|63.13|62.43|63.15|62.45|63.2|62.5|63.08|62.38|230
1659035700000|2022-07-28 19:15:00|63.17|62.47|63.34|62.64|63.35|62.65|63.1|62.4|252
1659036000000|2022-07-28 19:20:00|63.35|62.65|63.5|62.8|63.52|62.82|63.32|62.62|278
1659036300000|2022-07-28 19:25:00|63.51|62.81|63.42|62.72|63.56|62.86|63.41|62.71|197
1659036600000|2022-07-28 19:30:00|63.43|62.73|63.42|62.72|63.46|62.76|63.35|62.65|173
1659036900000|2022-07-28 19:35:00|63.43|62.73|63.29|62.59|63.43|62.73|63.17|62.47|227
1659037200000|2022-07-28 19:40:00|63.3|62.6|63.33|62.63|63.37|62.67|63.24|62.54|195
1659037500000|2022-07-28 19:45:00|63.32|62.62|63.66|62.96|63.69|62.99|63.29|62.59|230
1659037800000|2022-07-28 19:50:00|63.65|62.95|63.42|62.72|63.65|62.95|63.24|62.54|325
1659038100000|2022-07-28 19:55:00|63.41|62.71|63.68|62.98|63.71|63.01|63.34|62.64|254
1659038400000|2022-07-28 20:00:00|63.7|63|63.82|63.12|64|63.3|63.69|62.99|424
1659038700000|2022-07-28 20:05:00|63.83|63.13|63.71|63.01|63.93|63.23|63.67|62.97|318
1659039000000|2022-07-28 20:10:00|63.7|63|63.52|62.82|63.71|63.01|63.45|62.75|268
1659039300000|2022-07-28 20:15:00|63.53|62.83|63.58|62.88|63.62|62.92|63.45|62.75|167
1659039600000|2022-07-28 20:20:00|63.59|62.89|63.7|63|63.7|63|63.53|62.83|195
1659039900000|2022-07-28 20:25:00|63.71|63.01|64.05|63.35|64.05|63.35|63.69|62.99|255
1659040200000|2022-07-28 20:30:00|64.04|63.34|64.18|63.48|64.3|63.6|63.94|63.24|538
1659040500000|2022-07-28 20:35:00|64.2|63.5|64.18|63.48|64.59|63.89|64.13|63.43|528
1659040800000|2022-07-28 20:40:00|64.16|63.46|63.49|62.79|64.34|63.64|63.49|62.79|419
1659041100000|2022-07-28 20:45:00|63.5|62.8|63.13|62.43|63.59|62.89|62.84|62.14|479
1659041400000|2022-07-28 20:50:00|63.14|62.44|63.35|62.65|63.42|62.72|63.09|62.39|426
1659041700000|2022-07-28 20:55:00|63.36|62.66|63.73|63.03|63.8|63.1|63.25|62.55|404
1659042000000|2022-07-28 21:00:00|63.74|63.04|63.87|63.17|64.03|63.33|63.7|63|235
1659042300000|2022-07-28 21:05:00|63.88|63.18|63.91|63.21|64.01|63.31|63.86|63.16|167
1659042600000|2022-07-28 21:10:00|63.9|63.2|63.84|63.14|64.03|63.33|63.81|63.11|243
1659042900000|2022-07-28 21:15:00|63.83|63.13|63.48|62.78|63.87|63.17|63.46|62.76|207
1659043200000|2022-07-28 21:20:00|63.49|62.79|63.53|62.83|63.65|62.95|63.42|62.72|217
1659043500000|2022-07-28 21:25:00|63.52|62.82|63.51|62.81|63.57|62.87|63.46|62.76|181
1659043800000|2022-07-28 21:30:00|63.52|62.82|63.5|62.8|63.54|62.84|63.48|62.78|167
1659044100000|2022-07-28 21:35:00|63.49|62.79|63.3|62.6|63.51|62.81|63.25|62.55|181
1659044400000|2022-07-28 21:40:00|63.31|62.61|63.45|62.75|63.46|62.76|63.28|62.58|164
1659044700000|2022-07-28 21:45:00|63.44|62.74|63.64|62.94|63.67|62.97|63.34|62.64|249
1659045000000|2022-07-28 21:50:00|63.63|62.93|63.91|63.21|63.92|63.22|63.51|62.81|232
1659045300000|2022-07-28 21:55:00|63.92|63.22|64.3|63.6|64.56|63.86|63.91|63.21|287
1659045600000|2022-07-28 22:00:00|64.31|63.61|63.95|63.25|64.32|63.62|63.92|63.22|324
1659045900000|2022-07-28 22:05:00|63.96|63.26|63.92|63.22|64.2|63.5|63.91|63.21|336
1659046200000|2022-07-28 22:10:00|63.93|63.23|64.06|63.36|64.14|63.44|63.8|63.1|283
1659046500000|2022-07-28 22:15:00|64.07|63.37|64.15|63.45|64.16|63.46|64.02|63.32|268
1659046800000|2022-07-28 22:20:00|64.16|63.46|64.33|63.63|64.33|63.63|64.15|63.45|225
1659047100000|2022-07-28 22:25:00|64.32|63.62|64.29|63.59|64.39|63.69|64.26|63.56|221
1659047400000|2022-07-28 22:30:00|64.3|63.6|64.28|63.58|64.35|63.65|64.2|63.5|223
1659047700000|2022-07-28 22:35:00|64.27|63.57|64|63.3|64.27|63.57|63.96|63.26|224
1659048000000|2022-07-28 22:40:00|63.99|63.29|64.21|63.51|64.24|63.54|63.98|63.28|284
1659048300000|2022-07-28 22:45:00|64.22|63.52|64.15|63.45|64.27|63.57|64.14|63.44|221
1659048600000|2022-07-28 22:50:00|64.14|63.44|64.22|63.52|64.27|63.57|63.98|63.28|298
1659048900000|2022-07-28 22:55:00|64.23|63.53|64.21|63.51|64.27|63.57|64.16|63.46|286
1659049200000|2022-07-28 23:00:00|64.22|63.52|64.14|63.44|64.29|63.59|64.02|63.32|244
1659049500000|2022-07-28 23:05:00|64.13|63.43|63.94|63.24|64.14|63.44|63.93|63.23|231
1659049800000|2022-07-28 23:10:00|63.96|63.26|63.89|63.19|64.01|63.31|63.84|63.14|224
1659050100000|2022-07-28 23:15:00|63.9|63.2|63.77|63.07|63.92|63.22|63.69|62.99|256
1659050400000|2022-07-28 23:20:00|63.78|63.08|63.68|62.98|63.83|63.13|63.62|62.92|273
1659050700000|2022-07-28 23:25:00|63.66|62.96|63.75|63.05|63.75|63.05|63.63|62.93|282
1659051000000|2022-07-28 23:30:00|63.74|63.04|63.64|62.94|63.79|63.09|63.58|62.88|259
1659051300000|2022-07-28 23:35:00|63.65|62.95|63.82|63.12|63.91|63.21|63.65|62.95|213
1659051600000|2022-07-28 23:40:00|63.83|63.13|63.7|63|63.86|63.16|63.7|63|131
1659051900000|2022-07-28 23:45:00|63.68|62.98|63.83|63.13|63.84|63.14|63.64|62.94|228
1659052200000|2022-07-28 23:50:00|63.84|63.14|63.83|63.13|63.87|63.17|63.81|63.11|180
1659052500000|2022-07-28 23:55:00|63.82|63.12|63.77|63.07|63.86|63.16|63.77|63.07|116
1658966400000|2022-07-28 00:00:00|59.37|58.67|59.47|58.77|59.63|58.93|59.37|58.67|284
1658966700000|2022-07-28 00:05:00|59.46|58.76|59.35|58.65|59.63|58.93|59.28|58.58|369
1658967000000|2022-07-28 00:10:00|59.34|58.64|59.23|58.53|59.35|58.65|59.15|58.45|310
1658967300000|2022-07-28 00:15:00|59.24|58.54|59.35|58.65|59.47|58.77|59.23|58.53|278
1658967600000|2022-07-28 00:20:00|59.34|58.64|59.4|58.7|59.44|58.74|59.3|58.6|262
1658967900000|2022-07-28 00:25:00|59.41|58.71|59.45|58.75|59.48|58.78|59.33|58.63|217
1658968200000|2022-07-28 00:30:00|59.44|58.74|59.59|58.89|59.61|58.91|59.43|58.73|207
1658968500000|2022-07-28 00:35:00|59.58|58.88|59.38|58.68|59.6|58.9|59.34|58.64|176
1658968800000|2022-07-28 00:40:00|59.37|58.67|59.25|58.55|59.38|58.68|59.22|58.52|212
1658969100000|2022-07-28 00:45:00|59.26|58.56|59.37|58.67|59.43|58.73|59.18|58.48|235
1658969400000|2022-07-28 00:50:00|59.38|58.68|59.29|58.59|59.39|58.69|59.26|58.56|177
1658969700000|2022-07-28 00:55:00|59.28|58.58|59.32|58.62|59.33|58.63|59.28|58.58|106
1658970000000|2022-07-28 01:00:00|59.33|58.63|59.41|58.71|59.43|58.73|59.31|58.61|98
1658970300000|2022-07-28 01:05:00|59.4|58.7|59.4|58.7|59.52|58.82|59.39|58.69|119
1658970600000|2022-07-28 01:10:00|59.41|58.71|59.25|58.55|59.41|58.71|59.24|58.54|169
1658970900000|2022-07-28 01:15:00|59.26|58.56|59.32|58.62|59.34|58.64|59.23|58.53|175
1658971200000|2022-07-28 01:20:00|59.31|58.61|59.17|58.47|59.32|58.62|59.16|58.46|150
1658971500000|2022-07-28 01:25:00|59.16|58.46|59.08|58.38|59.2|58.5|59.08|58.38|179
1658971800000|2022-07-28 01:30:00|59.09|58.39|59.18|58.48|59.23|58.53|59.09|58.39|164
1658972100000|2022-07-28 01:35:00|59.19|58.49|59.12|58.42|59.19|58.49|59.1|58.4|76
1658972400000|2022-07-28 01:40:00|59.14|58.44|59.16|58.46|59.2|58.5|59.12|58.42|59
1658972700000|2022-07-28 01:45:00|59.15|58.45|59.16|58.46|59.2|58.5|59.14|58.44|81
1658973000000|2022-07-28 01:50:00|59.17|58.47|59.17|58.47|59.19|58.49|59.11|58.41|136
1658973300000|2022-07-28 01:55:00|59.18|58.48|59.16|58.46|59.19|58.49|59.11|58.41|80
1658973600000|2022-07-28 02:00:00|59.17|58.47|59.14|58.44|59.21|58.51|59.12|58.42|72
1658973900000|2022-07-28 02:05:00|59.13|58.43|59.11|58.41|59.17|58.47|59.08|58.38|108
1658974200000|2022-07-28 02:10:00|59.12|58.42|59.16|58.46|59.22|58.52|59.11|58.41|97
1658974500000|2022-07-28 02:15:00|59.17|58.47|59.14|58.44|59.19|58.49|59.11|58.41|74
1658974800000|2022-07-28 02:20:00|59.13|58.43|59.09|58.39|59.14|58.44|59.09|58.39|59
1658975100000|2022-07-28 02:25:00|59.1|58.4|59.21|58.51|59.22|58.52|59.09|58.39|76
1658975400000|2022-07-28 02:30:00|59.2|58.5|59.34|58.64|59.34|58.64|59.2|58.5|132
1658975700000|2022-07-28 02:35:00|59.35|58.65|59.49|58.79|59.5|58.8|59.34|58.64|198
1658976000000|2022-07-28 02:40:00|59.5|58.8|59.9|59.2|59.95|59.25|59.45|58.75|226
1658976300000|2022-07-28 02:45:00|59.89|59.19|60.64|59.94|60.84|60.14|59.87|59.17|633
1658976600000|2022-07-28 02:50:00|60.63|59.93|60.65|59.95|60.69|59.99|60.52|59.82|399
1658976900000|2022-07-28 02:55:00|60.67|59.97|60.71|60.01|60.76|60.06|60.39|59.69|379
1658977200000|2022-07-28 03:00:00|60.72|60.02|60.67|59.97|60.78|60.08|60.61|59.91|259
1658977500000|2022-07-28 03:05:00|60.66|59.96|60.88|60.18|60.97|60.27|60.66|59.96|238
1658977800000|2022-07-28 03:10:00|60.87|60.17|60.73|60.03|60.92|60.22|60.69|59.99|187
1658978100000|2022-07-28 03:15:00|60.74|60.04|60.85|60.15|60.91|60.21|60.69|59.99|236
1658978400000|2022-07-28 03:20:00|60.86|60.16|60.83|60.13|60.91|60.21|60.8|60.1|194
1658978700000|2022-07-28 03:25:00|60.84|60.14|60.69|59.99|60.91|60.21|60.68|59.98|189
1658979000000|2022-07-28 03:30:00|60.7|60|60.53|59.83|60.7|60|60.47|59.77|239
1658979300000|2022-07-28 03:35:00|60.54|59.84|60.43|59.73|60.54|59.84|60.42|59.72|116
1658979600000|2022-07-28 03:40:00|60.44|59.74|60.34|59.64|60.44|59.74|60.34|59.64|176
1658979900000|2022-07-28 03:45:00|60.35|59.65|60.38|59.68|60.44|59.74|60.35|59.65|129
1658980200000|2022-07-28 03:50:00|60.37|59.67|60.34|59.64|60.39|59.69|60.32|59.62|97
1658980500000|2022-07-28 03:55:00|60.35|59.65|60.36|59.66|60.4|59.7|60.32|59.62|131
1658980800000|2022-07-28 04:00:00|60.37|59.67|60.44|59.74|60.46|59.76|60.35|59.65|198
1658981100000|2022-07-28 04:05:00|60.43|59.73|60.31|59.61|60.49|59.79|60.31|59.61|169
1658981400000|2022-07-28 04:10:00|60.33|59.63|60.27|59.57|60.36|59.66|60.24|59.54|162
1658981700000|2022-07-28 04:15:00|60.25|59.55|60.31|59.61|60.33|59.63|60.24|59.54|115
1658982000000|2022-07-28 04:20:00|60.32|59.62|60.32|59.62|60.34|59.64|60.28|59.58|86
1658982300000|2022-07-28 04:25:00|60.31|59.61|60.41|59.71|60.42|59.72|60.31|59.61|110
1658982600000|2022-07-28 04:30:00|60.42|59.72|60.27|59.57|60.42|59.72|60.27|59.57|93
1658982900000|2022-07-28 04:35:00|60.26|59.56|60.24|59.54|60.28|59.58|60.17|59.47|122
1658983200000|2022-07-28 04:40:00|60.23|59.53|60.21|59.51|60.26|59.56|60.19|59.49|89
1658983500000|2022-07-28 04:45:00|60.2|59.5|60.22|59.52|60.23|59.53|60.11|59.41|134
1658983800000|2022-07-28 04:50:00|60.21|59.51|60.17|59.47|60.22|59.52|60.17|59.47|95
1658984100000|2022-07-28 04:55:00|60.18|59.48|60.04|59.34|60.18|59.48|60.02|59.32|132
1658984400000|2022-07-28 05:00:00|60.05|59.35|60.15|59.45|60.16|59.46|59.98|59.28|230
1658984700000|2022-07-28 05:05:00|60.16|59.46|60.09|59.39|60.18|59.48|60.08|59.38|131
1658985000000|2022-07-28 05:10:00|60.1|59.4|60.06|59.36|60.14|59.44|60.06|59.36|71
1658985300000|2022-07-28 05:15:00|60.07|59.37|60.08|59.38|60.12|59.42|60.06|59.36|181
1658985600000|2022-07-28 05:20:00|60.07|59.37|60.06|59.36|60.13|59.43|60.01|59.31|131
1658985900000|2022-07-28 05:25:00|60.07|59.37|60.14|59.44|60.17|59.47|60.06|59.36|178
1658986200000|2022-07-28 05:30:00|60.15|59.45|60.25|59.55|60.26|59.56|60.12|59.42|157
1658986500000|2022-07-28 05:35:00|60.24|59.54|60.19|59.49|60.25|59.55|60.15|59.45|142
1658986800000|2022-07-28 05:40:00|60.2|59.5|60.23|59.53|60.23|59.53|60.15|59.45|116
1658987100000|2022-07-28 05:45:00|60.22|59.52|60.24|59.54|60.27|59.57|60.16|59.46|109
1658987400000|2022-07-28 05:50:00|60.23|59.53|60.41|59.71|60.43|59.73|60.21|59.51|124
1658987700000|2022-07-28 05:55:00|60.4|59.7|60.35|59.65|60.4|59.7|60.26|59.56|200
1658988000000|2022-07-28 06:00:00|60.34|59.64|60.26|59.56|60.41|59.71|60.25|59.55|221
1658988300000|2022-07-28 06:05:00|60.27|59.57|60.28|59.58|60.31|59.61|60.24|59.54|178
1658988600000|2022-07-28 06:10:00|60.29|59.59|60.28|59.58|60.3|59.6|60.23|59.53|164
1658988900000|2022-07-28 06:15:00|60.27|59.57|60.32|59.62|60.34|59.64|60.26|59.56|221
1658989200000|2022-07-28 06:20:00|60.33|59.63|60.3|59.6|60.34|59.64|60.26|59.56|221
1658989500000|2022-07-28 06:25:00|60.29|59.59|60.32|59.62|60.33|59.63|60.25|59.55|131
1658989800000|2022-07-28 06:30:00|60.33|59.63|60.16|59.46|60.35|59.65|60.15|59.45|160
1658990100000|2022-07-28 06:35:00|60.18|59.48|60.24|59.54|60.3|59.6|60.17|59.47|156
1658990400000|2022-07-28 06:40:00|60.22|59.52|60.25|59.55|60.28|59.58|60.2|59.5|121
1658990700000|2022-07-28 06:45:00|60.24|59.54|60.24|59.54|60.27|59.57|60.18|59.48|192
1658991000000|2022-07-28 06:50:00|60.25|59.55|60.19|59.49|60.28|59.58|60.18|59.48|175
1658991300000|2022-07-28 06:55:00|60.2|59.5|60.17|59.47|60.23|59.53|59.97|59.27|272
1658991600000|2022-07-28 07:00:00|60.16|59.46|59.99|59.29|60.2|59.5|59.96|59.26|295
1658991900000|2022-07-28 07:05:00|60|59.3|59.93|59.23|60.06|59.36|59.84|59.14|336
1658992200000|2022-07-28 07:10:00|59.94|59.24|60.07|59.37|60.09|59.39|59.93|59.23|136
1658992500000|2022-07-28 07:15:00|60.06|59.36|60.01|59.31|60.07|59.37|59.91|59.21|242
1658992800000|2022-07-28 07:20:00|60.02|59.32|60.05|59.35|60.13|59.43|59.99|59.29|166
1658993100000|2022-07-28 07:25:00|60.06|59.36|60.03|59.33|60.08|59.38|60|59.3|185
1658993400000|2022-07-28 07:30:00|60.02|59.32|59.89|59.19|60.04|59.34|59.88|59.18|193
1658993700000|2022-07-28 07:35:00|59.88|59.18|59.82|59.12|59.88|59.18|59.69|58.99|219
1658994000000|2022-07-28 07:40:00|59.81|59.11|59.75|59.05|59.86|59.16|59.74|59.04|254
1658994300000|2022-07-28 07:45:00|59.76|59.06|59.84|59.14|59.91|59.21|59.73|59.03|193
1658994600000|2022-07-28 07:50:00|59.85|59.15|59.84|59.14|59.88|59.18|59.8|59.1|146
1658994900000|2022-07-28 07:55:00|59.85|59.15|59.84|59.14|59.85|59.15|59.75|59.05|187
1658995200000|2022-07-28 08:00:00|59.83|59.13|59.93|59.23|59.94|59.24|59.79|59.09|207
1658995500000|2022-07-28 08:05:00|59.92|59.22|59.91|59.21|59.93|59.23|59.81|59.11|173
1658995800000|2022-07-28 08:10:00|59.9|59.2|59.82|59.12|59.91|59.21|59.81|59.11|139
1658996100000|2022-07-28 08:15:00|59.83|59.13|59.84|59.14|59.95|59.25|59.81|59.11|120
1658996400000|2022-07-28 08:20:00|59.85|59.15|59.85|59.15|59.88|59.18|59.81|59.11|125
1658996700000|2022-07-28 08:25:00|59.86|59.16|60.03|59.33|60.14|59.44|59.84|59.14|220
1658997000000|2022-07-28 08:30:00|60.04|59.34|59.88|59.18|60.04|59.34|59.82|59.12|241
1658997300000|2022-07-28 08:35:00|59.89|59.19|60.06|59.36|60.11|59.41|59.89|59.19|172
1658997600000|2022-07-28 08:40:00|60.05|59.35|60.01|59.31|60.08|59.38|59.94|59.24|198
1658997900000|2022-07-28 08:45:00|60.02|59.32|60.16|59.46|60.25|59.55|60|59.3|215
1658998200000|2022-07-28 08:50:00|60.17|59.47|60.15|59.45|60.17|59.47|60.05|59.35|212
1658998500000|2022-07-28 08:55:00|60.16|59.46|60.11|59.41|60.16|59.46|60.03|59.33|284
1658998800000|2022-07-28 09:00:00|60.12|59.42|60.23|59.53|60.29|59.59|60.11|59.41|328
1658999100000|2022-07-28 09:05:00|60.24|59.54|60.03|59.33|60.24|59.54|59.98|59.28|207
1658999400000|2022-07-28 09:10:00|60.02|59.32|60.01|59.31|60.03|59.33|59.97|59.27|145
1658999700000|2022-07-28 09:15:00|60.02|59.32|59.95|59.25|60.04|59.34|59.95|59.25|109
1659000000000|2022-07-28 09:20:00|59.94|59.24|59.96|59.26|59.99|59.29|59.73|59.03|257
1659000300000|2022-07-28 09:25:00|59.97|59.27|59.86|59.16|60.01|59.31|59.84|59.14|274
1659000600000|2022-07-28 09:30:00|59.85|59.15|59.77|59.07|59.94|59.24|59.74|59.04|194
1659000900000|2022-07-28 09:35:00|59.75|59.05|59.92|59.22|59.93|59.23|59.75|59.05|273
1659001200000|2022-07-28 09:40:00|59.93|59.23|60.06|59.36|60.07|59.37|59.91|59.21|179
1659001500000|2022-07-28 09:45:00|60.05|59.35|59.96|59.26|60.06|59.36|59.93|59.23|177
1659001800000|2022-07-28 09:50:00|59.97|59.27|59.94|59.24|59.98|59.28|59.93|59.23|134
1659002100000|2022-07-28 09:55:00|59.93|59.23|59.95|59.25|59.99|59.29|59.91|59.21|194
1659002400000|2022-07-28 10:00:00|59.96|59.26|60.02|59.32|60.05|59.35|59.94|59.24|136
1659002700000|2022-07-28 10:05:00|60.01|59.31|60|59.3|60.07|59.37|59.98|59.28|127
1659003000000|2022-07-28 10:10:00|60.01|59.31|60.04|59.34|60.05|59.35|59.99|59.29|152
1659003300000|2022-07-28 10:15:00|60.05|59.35|59.98|59.28|60.05|59.35|59.92|59.22|185
1659003600000|2022-07-28 10:20:00|59.99|59.29|60.05|59.35|60.29|59.59|59.99|59.29|244
1659003900000|2022-07-28 10:25:00|60.04|59.34|60.14|59.44|60.15|59.45|59.94|59.24|249
1659004200000|2022-07-28 10:30:00|60.15|59.45|60.28|59.58|60.28|59.58|60.08|59.38|195
1659004500000|2022-07-28 10:35:00|60.27|59.57|60.28|59.58|60.43|59.73|60.24|59.54|230
1659004800000|2022-07-28 10:40:00|60.27|59.57|60.29|59.59|60.31|59.61|60.21|59.51|176
1659005100000|2022-07-28 10:45:00|60.28|59.58|60.26|59.56|60.29|59.59|60.14|59.44|183
1659005400000|2022-07-28 10:50:00|60.27|59.57|60.18|59.48|60.27|59.57|60.17|59.47|155
1659005700000|2022-07-28 10:55:00|60.17|59.47|60.09|59.39|60.18|59.48|60.05|59.35|174
1659006000000|2022-07-28 11:00:00|60.1|59.4|60.25|59.55|60.28|59.58|60.1|59.4|174
1659006300000|2022-07-28 11:05:00|60.24|59.54|60.14|59.44|60.24|59.54|60.02|59.32|202
1659006600000|2022-07-28 11:10:00|60.13|59.43|60.14|59.44|60.16|59.46|60.08|59.38|176
1659006900000|2022-07-28 11:15:00|60.15|59.45|60.19|59.49|60.19|59.49|60.1|59.4|179
1659007200000|2022-07-28 11:20:00|60.18|59.48|60.2|59.5|60.21|59.51|60.09|59.39|240
1659007500000|2022-07-28 11:25:00|60.19|59.49|60.23|59.53|60.24|59.54|60.15|59.45|155
1659007800000|2022-07-28 11:30:00|60.22|59.52|60.19|59.49|60.25|59.55|60.18|59.48|115
1659008100000|2022-07-28 11:35:00|60.18|59.48|60.21|59.51|60.3|59.6|60.01|59.31|272
1659008400000|2022-07-28 11:40:00|60.2|59.5|60.22|59.52|60.32|59.62|60.16|59.46|209
1659008700000|2022-07-28 11:45:00|60.23|59.53|60.21|59.51|60.33|59.63|60.21|59.51|231
1659009000000|2022-07-28 11:50:00|60.22|59.52|60.22|59.52|60.24|59.54|60.15|59.45|265
1659009300000|2022-07-28 11:55:00|60.23|59.53|60.21|59.51|60.27|59.57|60.19|59.49|164
1659009600000|2022-07-28 12:00:00|60.2|59.5|60.13|59.43|60.21|59.51|60.08|59.38|153
1659009900000|2022-07-28 12:05:00|60.12|59.42|60.03|59.33|60.25|59.55|59.99|59.29|182
1659010200000|2022-07-28 12:10:00|60.04|59.34|60.02|59.32|60.13|59.43|60|59.3|264
1659010500000|2022-07-28 12:15:00|60.01|59.31|59.86|59.16|60.03|59.33|59.85|59.15|264
1659010800000|2022-07-28 12:20:00|59.87|59.17|59.45|58.75|59.91|59.21|59.4|58.7|320
1659011100000|2022-07-28 12:25:00|59.44|58.74|59.69|58.99|59.69|58.99|59.18|58.48|395
1659011400000|2022-07-28 12:30:00|59.67|58.97|59.25|58.55|59.78|59.08|58.44|57.74|769
1659011700000|2022-07-28 12:35:00|59.26|58.56|59.06|58.36|59.73|59.03|58.92|58.22|612
1659012000000|2022-07-28 12:40:00|59.03|58.33|59.29|58.59|59.34|58.64|58.99|58.29|540
1659012300000|2022-07-28 12:45:00|59.28|58.58|59.88|59.18|60.06|59.36|59.24|58.54|470
1659012600000|2022-07-28 12:50:00|59.89|59.19|59.93|59.23|60.11|59.41|59.85|59.15|495
1659012900000|2022-07-28 12:55:00|59.92|59.22|59.54|58.84|59.93|59.23|59.51|58.81|443
1659013200000|2022-07-28 13:00:00|59.55|58.85|59.32|58.62|59.62|58.92|59.23|58.53|448
1659013500000|2022-07-28 13:05:00|59.31|58.61|59.32|58.62|59.52|58.82|59.31|58.61|365
1659013800000|2022-07-28 13:10:00|59.31|58.61|59.54|58.84|59.57|58.87|59.3|58.6|288
1659014100000|2022-07-28 13:15:00|59.53|58.83|59.73|59.03|59.78|59.08|59.46|58.76|376
1659014400000|2022-07-28 13:20:00|59.72|59.02|59.78|59.08|59.8|59.1|59.65|58.95|365
1659014700000|2022-07-28 13:25:00|59.77|59.07|59.88|59.18|59.94|59.24|59.68|58.98|345
1659015000000|2022-07-28 13:30:00|59.87|59.17|60.02|59.32|60.22|59.52|59.77|59.07|495
1659015300000|2022-07-28 13:35:00|60.03|59.33|59.69|58.99|60.16|59.46|59.69|58.99|422
1659015600000|2022-07-28 13:40:00|59.7|59|59.22|58.52|59.71|59.01|59.14|58.44|466
1659015900000|2022-07-28 13:45:00|59.21|58.51|58.99|58.29|59.27|58.57|58.72|58.02|496
1659016200000|2022-07-28 13:50:00|58.98|58.28|58.77|58.07|59.05|58.35|58.63|57.93|490
1659016500000|2022-07-28 13:55:00|58.78|58.08|58.94|58.24|59.03|58.33|58.75|58.05|458
1659016800000|2022-07-28 14:00:00|58.93|58.23|59.09|58.39|59.15|58.45|58.93|58.23|380
1659017100000|2022-07-28 14:05:00|59.1|58.4|59.13|58.43|59.14|58.44|58.88|58.18|405
1659017400000|2022-07-28 14:10:00|59.12|58.42|59.29|58.59|59.3|58.6|59.02|58.32|348
1659017700000|2022-07-28 14:15:00|59.3|58.6|59.33|58.63|59.46|58.76|59.27|58.57|330
1659018000000|2022-07-28 14:20:00|59.34|58.64|59.33|58.63|59.37|58.67|59.14|58.44|351
1659018300000|2022-07-28 14:25:00|59.34|58.64|59.29|58.59|59.38|58.68|59.19|58.49|355
1659018600000|2022-07-28 14:30:00|59.28|58.58|59.31|58.61|59.36|58.66|59.18|58.48|338
1659018900000|2022-07-28 14:35:00|59.32|58.62|59.45|58.75|59.53|58.83|59.31|58.61|314
1659019200000|2022-07-28 14:40:00|59.46|58.76|59.58|58.88|59.64|58.94|59.37|58.67|317
1659019500000|2022-07-28 14:45:00|59.59|58.89|59.86|59.16|59.87|59.17|59.53|58.83|370
1659019800000|2022-07-28 14:50:00|59.87|59.17|59.88|59.18|59.94|59.24|59.78|59.08|325
1659020100000|2022-07-28 14:55:00|59.86|59.16|60.22|59.52|60.23|59.53|59.79|59.09|391
1659020400000|2022-07-28 15:00:00|60.21|59.51|60.26|59.56|60.36|59.66|60.17|59.47|384
1659020700000|2022-07-28 15:05:00|60.25|59.55|60.41|59.71|60.52|59.82|60.25|59.55|278
1659021000000|2022-07-28 15:10:00|60.42|59.72|60.75|60.05|60.75|60.05|60.31|59.61|318
1659021300000|2022-07-28 15:15:00|60.76|60.06|60.89|60.19|60.97|60.27|60.62|59.92|328
1659021600000|2022-07-28 15:20:00|60.9|60.2|61.09|60.39|61.16|60.46|60.77|60.07|406
1659021900000|2022-07-28 15:25:00|61.1|60.4|61.46|60.76|61.52|60.82|61.07|60.37|518
1659022200000|2022-07-28 15:30:00|61.45|60.75|61.76|61.06|61.76|61.06|61.3|60.6|450
1659022500000|2022-07-28 15:35:00|61.78|61.08|61.92|61.22|62.01|61.31|61.6|60.9|509
1659022800000|2022-07-28 15:40:00|61.93|61.23|62.05|61.35|62.17|61.47|61.89|61.19|532
1659023100000|2022-07-28 15:45:00|62.06|61.36|62|61.3|62.11|61.41|61.75|61.05|451
1659023400000|2022-07-28 15:50:00|62.01|61.31|62.62|61.92|62.75|62.05|61.83|61.13|503
1659023700000|2022-07-28 15:55:00|62.63|61.93|62.36|61.66|62.69|61.99|62.14|61.44|574
1659024000000|2022-07-28 16:00:00|62.37|61.67|62.65|61.95|62.68|61.98|62.2|61.5|473
1659024300000|2022-07-28 16:05:00|62.66|61.96|64.03|63.33|64.04|63.34|62.6|61.9|499
1659024600000|2022-07-28 16:10:00|64.02|63.32|64.37|63.67|64.6|63.9|63.75|63.05|584
1659024900000|2022-07-28 16:15:00|64.38|63.68|63.88|63.18|64.39|63.69|63.84|63.14|461
1659025200000|2022-07-28 16:20:00|63.89|63.19|64.18|63.48|64.23|63.53|63.82|63.12|409
1659025500000|2022-07-28 16:25:00|64.19|63.49|63.98|63.28|64.19|63.49|63.65|62.95|490
1659025800000|2022-07-28 16:30:00|63.99|63.29|63.45|62.75|64.05|63.35|63.36|62.66|493
1659026100000|2022-07-28 16:35:00|63.46|62.76|63.29|62.59|63.46|62.76|63.2|62.5|421
1659026400000|2022-07-28 16:40:00|63.3|62.6|63.23|62.53|63.3|62.6|63.14|62.44|310
1659026700000|2022-07-28 16:45:00|63.24|62.54|63.25|62.55|63.27|62.57|63.06|62.36|308
1659027000000|2022-07-28 16:50:00|63.26|62.56|63.12|62.42|63.29|62.59|62.99|62.29|341
1659027300000|2022-07-28 16:55:00|63.11|62.41|62.88|62.18|63.18|62.48|62.87|62.17|351
1659027600000|2022-07-28 17:00:00|62.89|62.19|62.99|62.29|63.06|62.36|62.79|62.09|355
1659027900000|2022-07-28 17:05:00|62.98|62.28|63.38|62.68|63.38|62.68|62.98|62.28|356
1659028200000|2022-07-28 17:10:00|63.37|62.67|63.43|62.73|63.48|62.78|63.33|62.63|305
1659028500000|2022-07-28 17:15:00|63.44|62.74|63.27|62.57|63.47|62.77|63.17|62.47|307
1659028800000|2022-07-28 17:20:00|63.28|62.58|63.35|62.65|63.48|62.78|63.27|62.57|297
1659029100000|2022-07-28 17:25:00|63.37|62.67|63.43|62.73|63.62|62.92|63.35|62.65|320
1659029400000|2022-07-28 17:30:00|63.44|62.74|63.59|62.89|63.63|62.93|63.4|62.7|283
1659029700000|2022-07-28 17:35:00|63.6|62.9|63.74|63.04|63.83|63.13|63.58|62.88|279
1659030000000|2022-07-28 17:40:00|63.73|63.03|63.61|62.91|63.82|63.12|63.61|62.91|295
1659030300000|2022-07-28 17:45:00|63.62|62.92|63.49|62.79|63.65|62.95|63.43|62.73|313
1659030600000|2022-07-28 17:50:00|63.48|62.78|63.46|62.76|63.49|62.79|63.39|62.69|281
1659030900000|2022-07-28 17:55:00|63.45|62.75|63.76|63.06|63.8|63.1|63.44|62.74|345
1659031200000|2022-07-28 18:00:00|63.75|63.05|63.39|62.69|63.78|63.08|63.38|62.68|327
1659031500000|2022-07-28 18:05:00|63.38|62.68|63.28|62.58|63.41|62.71|63.2|62.5|370
1659031800000|2022-07-28 18:10:00|63.27|62.57|63.2|62.5|63.31|62.61|63.16|62.46|300
1659032100000|2022-07-28 18:15:00|63.19|62.49|63.28|62.58|63.36|62.66|63.18|62.48|330
1659032400000|2022-07-28 18:20:00|63.29|62.59|63.33|62.63|63.35|62.65|63.24|62.54|221
1659032700000|2022-07-28 18:25:00|63.34|62.64|63.12|62.42|63.34|62.64|63.06|62.36|302
1659033000000|2022-07-28 18:30:00|63.11|62.41|62.99|62.29|63.13|62.43|62.86|62.16|281
1659033300000|2022-07-28 18:35:00|63|62.3|63.15|62.45|63.15|62.45|63|62.3|257
1659033600000|2022-07-28 18:40:00|63.14|62.44|63.12|62.42|63.2|62.5|63.11|62.41|203
1659033900000|2022-07-28 18:45:00|63.11|62.41|63.07|62.37|63.15|62.45|63|62.3|258
1659034200000|2022-07-28 18:50:00|63.08|62.38|63.14|62.44|63.15|62.45|63.04|62.34|202
1659034500000|2022-07-28 18:55:00|63.13|62.43|63.07|62.37|63.13|62.43|62.87|62.17|296
1659034800000|2022-07-28 19:00:00|63.06|62.36|63.16|62.46|63.19|62.49|63.03|62.33|196
1659035100000|2022-07-28 19:05:00|63.17|62.47|63.14|62.44|63.3|62.6|63.09|62.39|236
1659035400000|2022-07-28 19:10:00|63.13|62.43|63.15|62.45|63.2|62.5|63.08|62.38|230
1659035700000|2022-07-28 19:15:00|63.17|62.47|63.34|62.64|63.35|62.65|63.1|62.4|252
1659036000000|2022-07-28 19:20:00|63.35|62.65|63.5|62.8|63.52|62.82|63.32|62.62|278
1659036300000|2022-07-28 19:25:00|63.51|62.81|63.42|62.72|63.56|62.86|63.41|62.71|197
1659036600000|2022-07-28 19:30:00|63.43|62.73|63.42|62.72|63.46|62.76|63.35|62.65|173
1659036900000|2022-07-28 19:35:00|63.43|62.73|63.29|62.59|63.43|62.73|63.17|62.47|227
1659037200000|2022-07-28 19:40:00|63.3|62.6|63.33|62.63|63.37|62.67|63.24|62.54|195
1659037500000|2022-07-28 19:45:00|63.32|62.62|63.66|62.96|63.69|62.99|63.29|62.59|230
1659037800000|2022-07-28 19:50:00|63.65|62.95|63.42|62.72|63.65|62.95|63.24|62.54|325
1659038100000|2022-07-28 19:55:00|63.41|62.71|63.68|62.98|63.71|63.01|63.34|62.64|254
1659038400000|2022-07-28 20:00:00|63.7|63|63.82|63.12|64|63.3|63.69|62.99|424
1659038700000|2022-07-28 20:05:00|63.83|63.13|63.71|63.01|63.93|63.23|63.67|62.97|318
1659039000000|2022-07-28 20:10:00|63.7|63|63.52|62.82|63.71|63.01|63.45|62.75|268
1659039300000|2022-07-28 20:15:00|63.53|62.83|63.58|62.88|63.62|62.92|63.45|62.75|167
1659039600000|2022-07-28 20:20:00|63.59|62.89|63.7|63|63.7|63|63.53|62.83|195
1659039900000|2022-07-28 20:25:00|63.71|63.01|64.05|63.35|64.05|63.35|63.69|62.99|255
1659040200000|2022-07-28 20:30:00|64.04|63.34|64.18|63.48|64.3|63.6|63.94|63.24|538
1659040500000|2022-07-28 20:35:00|64.2|63.5|64.18|63.48|64.59|63.89|64.13|63.43|528
1659040800000|2022-07-28 20:40:00|64.16|63.46|63.49|62.79|64.34|63.64|63.49|62.79|419
1659041100000|2022-07-28 20:45:00|63.5|62.8|63.13|62.43|63.59|62.89|62.84|62.14|479
1659041400000|2022-07-28 20:50:00|63.14|62.44|63.35|62.65|63.42|62.72|63.09|62.39|426
1659041700000|2022-07-28 20:55:00|63.36|62.66|63.73|63.03|63.8|63.1|63.25|62.55|404
1659042000000|2022-07-28 21:00:00|63.74|63.04|63.87|63.17|64.03|63.33|63.7|63|235
1659042300000|2022-07-28 21:05:00|63.88|63.18|63.91|63.21|64.01|63.31|63.86|63.16|167
1659042600000|2022-07-28 21:10:00|63.9|63.2|63.84|63.14|64.03|63.33|63.81|63.11|243
1659042900000|2022-07-28 21:15:00|63.83|63.13|63.48|62.78|63.87|63.17|63.46|62.76|207
1659043200000|2022-07-28 21:20:00|63.49|62.79|63.53|62.83|63.65|62.95|63.42|62.72|217
1659043500000|2022-07-28 21:25:00|63.52|62.82|63.51|62.81|63.57|62.87|63.46|62.76|181
1659043800000|2022-07-28 21:30:00|63.52|62.82|63.5|62.8|63.54|62.84|63.48|62.78|167
1659044100000|2022-07-28 21:35:00|63.49|62.79|63.3|62.6|63.51|62.81|63.25|62.55|181
1659044400000|2022-07-28 21:40:00|63.31|62.61|63.45|62.75|63.46|62.76|63.28|62.58|164
1659044700000|2022-07-28 21:45:00|63.44|62.74|63.64|62.94|63.67|62.97|63.34|62.64|249
1659045000000|2022-07-28 21:50:00|63.63|62.93|63.91|63.21|63.92|63.22|63.51|62.81|232
1659045300000|2022-07-28 21:55:00|63.92|63.22|64.3|63.6|64.56|63.86|63.91|63.21|287
1659045600000|2022-07-28 22:00:00|64.31|63.61|63.95|63.25|64.32|63.62|63.92|63.22|324
1659045900000|2022-07-28 22:05:00|63.96|63.26|63.92|63.22|64.2|63.5|63.91|63.21|336
1659046200000|2022-07-28 22:10:00|63.93|63.23|64.06|63.36|64.14|63.44|63.8|63.1|283
1659046500000|2022-07-28 22:15:00|64.07|63.37|64.15|63.45|64.16|63.46|64.02|63.32|268
1659046800000|2022-07-28 22:20:00|64.16|63.46|64.33|63.63|64.33|63.63|64.15|63.45|225
1659047100000|2022-07-28 22:25:00|64.32|63.62|64.29|63.59|64.39|63.69|64.26|63.56|221
1659047400000|2022-07-28 22:30:00|64.3|63.6|64.28|63.58|64.35|63.65|64.2|63.5|223
1659047700000|2022-07-28 22:35:00|64.27|63.57|64|63.3|64.27|63.57|63.96|63.26|224
1659048000000|2022-07-28 22:40:00|63.99|63.29|64.21|63.51|64.24|63.54|63.98|63.28|284
1659048300000|2022-07-28 22:45:00|64.22|63.52|64.15|63.45|64.27|63.57|64.14|63.44|221
1659048600000|2022-07-28 22:50:00|64.14|63.44|64.22|63.52|64.27|63.57|63.98|63.28|298
1659048900000|2022-07-28 22:55:00|64.23|63.53|64.21|63.51|64.27|63.57|64.16|63.46|286
1659049200000|2022-07-28 23:00:00|64.22|63.52|64.14|63.44|64.29|63.59|64.02|63.32|244
1659049500000|2022-07-28 23:05:00|64.13|63.43|63.94|63.24|64.14|63.44|63.93|63.23|231
1659049800000|2022-07-28 23:10:00|63.96|63.26|63.89|63.19|64.01|63.31|63.84|63.14|224
1659050100000|2022-07-28 23:15:00|63.9|63.2|63.77|63.07|63.92|63.22|63.69|62.99|256
1659050400000|2022-07-28 23:20:00|63.78|63.08|63.68|62.98|63.83|63.13|63.62|62.92|273
1659050700000|2022-07-28 23:25:00|63.66|62.96|63.75|63.05|63.75|63.05|63.63|62.93|282
1659051000000|2022-07-28 23:30:00|63.74|63.04|63.64|62.94|63.79|63.09|63.58|62.88|259
1659051300000|2022-07-28 23:35:00|63.65|62.95|63.82|63.12|63.91|63.21|63.65|62.95|213
1659051600000|2022-07-28 23:40:00|63.83|63.13|63.7|63|63.86|63.16|63.7|63|131
1659051900000|2022-07-28 23:45:00|63.68|62.98|63.83|63.13|63.84|63.14|63.64|62.94|228
1659052200000|2022-07-28 23:50:00|63.84|63.14|63.83|63.13|63.87|63.17|63.81|63.11|180
1659052500000|2022-07-28 23:55:00|63.82|63.12|63.77|63.07|63.86|63.16|63.77|63.07|116
1659052800000|2022-07-29 00:00:00|63.76|63.06|63.9|63.2|63.94|63.24|63.75|63.05|289
1659053100000|2022-07-29 00:05:00|63.91|63.21|63.99|63.29|64.02|63.32|63.88|63.18|289
1659053400000|2022-07-29 00:10:00|64|63.3|63.8|63.1|64.04|63.34|63.77|63.07|242
1659053700000|2022-07-29 00:15:00|63.79|63.09|63.07|62.37|63.84|63.14|62.87|62.17|388
1659054000000|2022-07-29 00:20:00|63.03|62.33|62.85|62.15|63.05|62.35|62.67|61.97|435
1659054300000|2022-07-29 00:25:00|62.84|62.14|62.91|62.21|63.08|62.38|62.77|62.07|426
1659054600000|2022-07-29 00:30:00|62.92|62.22|63.5|62.8|63.75|63.05|62.89|62.19|483
1659054900000|2022-07-29 00:35:00|63.49|62.79|63.87|63.17|64.02|63.32|63.46|62.76|474
1659055200000|2022-07-29 00:40:00|63.88|63.18|64.02|63.32|64.07|63.37|63.86|63.16|388
1659055500000|2022-07-29 00:45:00|64.03|63.33|64.12|63.42|64.34|63.64|63.96|63.26|400
1659055800000|2022-07-29 00:50:00|64.13|63.43|64.13|63.43|64.29|63.59|64.05|63.35|373
1659056100000|2022-07-29 00:55:00|64.14|63.44|64.18|63.48|64.27|63.57|64.02|63.32|303
1659056400000|2022-07-29 01:00:00|64.19|63.49|64.13|63.43|64.2|63.5|64.03|63.33|296
1659056700000|2022-07-29 01:05:00|64.12|63.42|63.77|63.07|64.14|63.44|63.77|63.07|288
1659057000000|2022-07-29 01:10:00|63.78|63.08|63.75|63.05|63.8|63.1|63.72|63.02|217
1659057300000|2022-07-29 01:15:00|63.76|63.06|63.68|62.98|63.82|63.12|63.64|62.94|233
1659057600000|2022-07-29 01:20:00|63.67|62.97|63.68|62.98|63.69|62.99|63.58|62.88|204
1659057900000|2022-07-29 01:25:00|63.67|62.97|63.47|62.77|63.71|63.01|63.45|62.75|301
1659058200000|2022-07-29 01:30:00|63.48|62.78|63.23|62.53|63.49|62.79|63.23|62.53|309
1659058500000|2022-07-29 01:35:00|63.24|62.54|63.41|62.71|63.48|62.78|63.22|62.52|203
1659058800000|2022-07-29 01:40:00|63.4|62.7|63.34|62.64|63.48|62.78|63.33|62.63|213
1659059100000|2022-07-29 01:45:00|63.35|62.65|63.65|62.95|63.67|62.97|63.34|62.64|172
1659059400000|2022-07-29 01:50:00|63.64|62.94|63.57|62.87|63.65|62.95|63.56|62.86|151
1659059700000|2022-07-29 01:55:00|63.58|62.88|63.79|63.09|63.9|63.2|63.55|62.85|213
1659060000000|2022-07-29 02:00:00|63.78|63.08|63.6|62.9|63.92|63.22|63.6|62.9|265
1659060300000|2022-07-29 02:05:00|63.61|62.91|63.79|63.09|63.82|63.12|63.59|62.89|225
1659060600000|2022-07-29 02:10:00|63.78|63.08|63.89|63.19|63.91|63.21|63.77|63.07|223
1659060900000|2022-07-29 02:15:00|63.9|63.2|63.98|63.28|64.02|63.32|63.77|63.07|265
1659061200000|2022-07-29 02:20:00|63.97|63.27|63.34|62.64|63.98|63.28|63.33|62.63|274
1659061500000|2022-07-29 02:25:00|63.33|62.63|63.48|62.78|63.51|62.81|63.33|62.63|218
1659061800000|2022-07-29 02:30:00|63.47|62.77|63.31|62.61|63.47|62.77|63.25|62.55|220
1659062100000|2022-07-29 02:35:00|63.3|62.6|63.32|62.62|63.34|62.64|63.24|62.54|164
1659062400000|2022-07-29 02:40:00|63.31|62.61|63.33|62.63|63.37|62.67|63.22|62.52|191
1659062700000|2022-07-29 02:45:00|63.34|62.64|63.24|62.54|63.34|62.64|63.24|62.54|177
1659063000000|2022-07-29 02:50:00|63.25|62.55|63.18|62.48|63.28|62.58|63.15|62.45|206
1659063300000|2022-07-29 02:55:00|63.19|62.49|63.31|62.61|63.32|62.62|63.16|62.46|183
1659063600000|2022-07-29 03:00:00|63.32|62.62|63.44|62.74|63.56|62.86|63.31|62.61|228
1659063900000|2022-07-29 03:05:00|63.45|62.75|63.49|62.79|63.5|62.8|63.3|62.6|137
1659064200000|2022-07-29 03:10:00|63.5|62.8|63.54|62.84|63.59|62.89|63.49|62.79|92
1659064500000|2022-07-29 03:15:00|63.53|62.83|63.62|62.92|63.63|62.93|63.53|62.83|125
1659064800000|2022-07-29 03:20:00|63.61|62.91|63.68|62.98|63.69|62.99|63.54|62.84|149
1659065100000|2022-07-29 03:25:00|63.67|62.97|63.61|62.91|63.67|62.97|63.6|62.9|93
1659065400000|2022-07-29 03:30:00|63.62|62.92|63.9|63.2|63.91|63.21|63.62|62.92|208
1659065700000|2022-07-29 03:35:00|63.91|63.21|63.95|63.25|64.09|63.39|63.89|63.19|216
1659066000000|2022-07-29 03:40:00|63.96|63.26|64.03|63.33|64.06|63.36|63.93|63.23|149
1659066300000|2022-07-29 03:45:00|64.02|63.32|63.98|63.28|64.05|63.35|63.94|63.24|219
1659066600000|2022-07-29 03:50:00|63.99|63.29|64.03|63.33|64.09|63.39|63.98|63.28|134
1659066900000|2022-07-29 03:55:00|64.04|63.34|64.01|63.31|64.09|63.39|63.97|63.27|138
1659067200000|2022-07-29 04:00:00|64|63.3|63.97|63.27|64.04|63.34|63.94|63.24|109
1659067500000|2022-07-29 04:05:00|63.96|63.26|63.99|63.29|64|63.3|63.86|63.16|118
1659067800000|2022-07-29 04:10:00|63.98|63.28|63.93|63.23|64.05|63.35|63.92|63.22|191
1659068100000|2022-07-29 04:15:00|63.94|63.24|63.92|63.22|63.94|63.24|63.85|63.15|172
1659068400000|2022-07-29 04:20:00|63.93|63.23|64.25|63.55|64.27|63.57|63.92|63.22|270
1659068700000|2022-07-29 04:25:00|64.24|63.54|64.17|63.47|64.28|63.58|64.14|63.44|253
1659069000000|2022-07-29 04:30:00|64.16|63.46|64.34|63.64|64.43|63.73|64.06|63.36|294
1659069300000|2022-07-29 04:35:00|64.33|63.63|63.96|63.26|64.37|63.67|63.96|63.26|230
1659069600000|2022-07-29 04:40:00|63.95|63.25|64.24|63.54|64.25|63.55|63.95|63.25|177
1659069900000|2022-07-29 04:45:00|64.23|63.53|64.22|63.52|64.33|63.63|64.17|63.47|269
1659070200000|2022-07-29 04:50:00|64.21|63.51|64.31|63.61|64.34|63.64|64.11|63.41|227
1659070500000|2022-07-29 04:55:00|64.32|63.62|64.39|63.69|64.44|63.74|64.29|63.59|241
1659070800000|2022-07-29 05:00:00|64.4|63.7|64.27|63.57|64.41|63.71|64.26|63.56|208
1659071100000|2022-07-29 05:05:00|64.28|63.58|64.08|63.38|64.38|63.68|64.02|63.32|222
1659071400000|2022-07-29 05:10:00|64.07|63.37|63.88|63.18|64.12|63.42|63.73|63.03|335
1659071700000|2022-07-29 05:15:00|63.87|63.17|64.12|63.42|64.13|63.43|63.82|63.12|253
1659072000000|2022-07-29 05:20:00|64.11|63.41|64.02|63.32|64.19|63.49|63.96|63.26|190
1659072300000|2022-07-29 05:25:00|64.01|63.31|63.99|63.29|64.13|63.43|63.97|63.27|157
1659072600000|2022-07-29 05:30:00|63.98|63.28|64.21|63.51|64.22|63.52|63.94|63.24|246
1659072900000|2022-07-29 05:35:00|64.2|63.5|64.61|63.91|64.69|63.99|64.19|63.49|390
1659073200000|2022-07-29 05:40:00|64.6|63.9|64.77|64.07|64.83|64.13|64.58|63.88|376
1659073500000|2022-07-29 05:45:00|64.78|64.08|64.66|63.96|64.94|64.24|64.6|63.9|385
1659073800000|2022-07-29 05:50:00|64.68|63.98|64.31|63.61|64.68|63.98|64.13|63.43|385
1659074100000|2022-07-29 05:55:00|64.32|63.62|64.28|63.58|64.34|63.64|64.25|63.55|262
1659074400000|2022-07-29 06:00:00|64.27|63.57|64.32|63.62|64.34|63.64|64.13|63.43|228
1659074700000|2022-07-29 06:05:00|64.31|63.61|64.01|63.31|64.32|63.62|63.98|63.28|202
1659075000000|2022-07-29 06:10:00|64.02|63.32|63.98|63.28|64.09|63.39|63.95|63.25|192
1659075300000|2022-07-29 06:15:00|63.97|63.27|64.04|63.34|64.06|63.36|63.76|63.06|224
1659075600000|2022-07-29 06:20:00|64.06|63.36|64.21|63.51|64.21|63.51|63.92|63.22|257
1659075900000|2022-07-29 06:25:00|64.2|63.5|64.04|63.34|64.22|63.52|64.03|63.33|263
1659076200000|2022-07-29 06:30:00|64.03|63.33|64.11|63.41|64.15|63.45|64.03|63.33|312
1659076500000|2022-07-29 06:35:00|64.12|63.42|64.41|63.71|64.81|64.11|64.06|63.36|484
1659076800000|2022-07-29 06:40:00|64.42|63.72|63.88|63.18|64.46|63.76|63.86|63.16|378
1659077100000|2022-07-29 06:45:00|63.89|63.19|63.05|62.35|63.9|63.2|62.93|62.23|467
1659077400000|2022-07-29 06:50:00|63.06|62.36|63.47|62.77|63.53|62.83|63.02|62.32|411
1659077700000|2022-07-29 06:55:00|63.46|62.76|62.88|62.18|63.46|62.76|62.56|61.86|472
1659078000000|2022-07-29 07:00:00|62.87|62.17|62.94|62.24|63.05|62.35|62.56|61.86|475
1659078300000|2022-07-29 07:05:00|62.95|62.25|63.05|62.35|63.08|62.38|62.91|62.21|363
1659078600000|2022-07-29 07:10:00|63.06|62.36|62.74|62.04|63.09|62.39|62.67|61.97|402
1659078900000|2022-07-29 07:15:00|62.72|62.02|62.79|62.09|63.01|62.31|62.67|61.97|364
1659079200000|2022-07-29 07:20:00|62.78|62.08|62.74|62.04|62.8|62.1|62.48|61.78|337
1659079500000|2022-07-29 07:25:00|62.75|62.05|62.49|61.79|62.75|62.05|62.48|61.78|294
1659079800000|2022-07-29 07:30:00|62.5|61.8|62.75|62.05|62.76|62.06|62.46|61.76|257
1659080100000|2022-07-29 07:35:00|62.76|62.06|62.96|62.26|62.96|62.26|62.71|62.01|281
1659080400000|2022-07-29 07:40:00|62.97|62.27|62.78|62.08|62.97|62.27|62.76|62.06|255
1659080700000|2022-07-29 07:45:00|62.79|62.09|62.72|62.02|62.89|62.19|62.72|62.02|250
1659081000000|2022-07-29 07:50:00|62.73|62.03|62.82|62.12|62.85|62.15|62.69|61.99|233
1659081300000|2022-07-29 07:55:00|62.81|62.11|62.76|62.06|62.84|62.14|62.7|62|197
1659081600000|2022-07-29 08:00:00|62.77|62.07|62.62|61.92|62.79|62.09|62.61|61.91|251
1659081900000|2022-07-29 08:05:00|62.61|61.91|62.33|61.63|62.64|61.94|62.27|61.57|258
1659082200000|2022-07-29 08:10:00|62.34|61.64|62.65|61.95|62.66|61.96|61.97|61.27|429
1659082500000|2022-07-29 08:15:00|62.64|61.94|62.73|62.03|62.76|62.06|62.45|61.75|358
1659082800000|2022-07-29 08:20:00|62.72|62.02|62.69|61.99|62.84|62.14|62.67|61.97|284
1659083100000|2022-07-29 08:25:00|62.68|61.98|62.68|61.98|62.73|62.03|62.48|61.78|306
1659083400000|2022-07-29 08:30:00|62.69|61.99|62.57|61.87|62.7|62|62.54|61.84|221
1659083700000|2022-07-29 08:35:00|62.56|61.86|62.51|61.81|62.65|61.95|62.47|61.77|239
1659084000000|2022-07-29 08:40:00|62.52|61.82|62.8|62.1|62.86|62.16|62.49|61.79|292
1659084300000|2022-07-29 08:45:00|62.81|62.11|62.84|62.14|62.9|62.2|62.75|62.05|283
1659084600000|2022-07-29 08:50:00|62.85|62.15|62.68|61.98|62.85|62.15|62.66|61.96|233
1659084900000|2022-07-29 08:55:00|62.69|61.99|62.74|62.04|62.77|62.07|62.68|61.98|183
1659085200000|2022-07-29 09:00:00|62.75|62.05|62.51|61.81|62.75|62.05|62.42|61.72|250
1659085500000|2022-07-29 09:05:00|62.5|61.8|62.51|61.81|62.54|61.84|62.35|61.65|206
1659085800000|2022-07-29 09:10:00|62.52|61.82|62.61|61.91|62.62|61.92|62.5|61.8|163
1659086100000|2022-07-29 09:15:00|62.6|61.9|62.77|62.07|62.78|62.08|62.59|61.89|154
1659086400000|2022-07-29 09:20:00|62.78|62.08|62.49|61.79|62.79|62.09|62.48|61.78|210
1659086700000|2022-07-29 09:25:00|62.48|61.78|62.56|61.86|62.57|61.87|62.43|61.73|191
1659087000000|2022-07-29 09:30:00|62.55|61.85|62.6|61.9|62.64|61.94|62.41|61.71|219
1659087300000|2022-07-29 09:35:00|62.59|61.89|62.85|62.15|62.86|62.16|62.59|61.89|265
1659087600000|2022-07-29 09:40:00|62.86|62.16|62.91|62.21|62.95|62.25|62.82|62.12|245
1659087900000|2022-07-29 09:45:00|62.9|62.2|63|62.3|63.02|62.32|62.87|62.17|209
1659088200000|2022-07-29 09:50:00|62.99|62.29|63.14|62.44|63.15|62.45|62.98|62.28|176
1659088500000|2022-07-29 09:55:00|63.15|62.45|63.18|62.48|63.26|62.56|63.11|62.41|190
1659088800000|2022-07-29 10:00:00|63.17|62.47|63.25|62.55|63.3|62.6|63.03|62.33|248
1659089100000|2022-07-29 10:05:00|63.26|62.56|63.16|62.46|63.33|62.63|63.16|62.46|226
1659089400000|2022-07-29 10:10:00|63.15|62.45|63.07|62.37|63.16|62.46|63.07|62.37|148
1659089700000|2022-07-29 10:15:00|63.08|62.38|62.78|62.08|63.21|62.51|62.78|62.08|214
1659090000000|2022-07-29 10:20:00|62.79|62.09|62.63|61.93|62.86|62.16|62.61|61.91|211
1659090300000|2022-07-29 10:25:00|62.64|61.94|62.51|61.81|62.66|61.96|62.5|61.8|163
1659090600000|2022-07-29 10:30:00|62.5|61.8|62.33|61.63|62.51|61.81|62.25|61.55|244
1659090900000|2022-07-29 10:35:00|62.32|61.62|62.52|61.82|62.52|61.82|62.32|61.62|232
1659091200000|2022-07-29 10:40:00|62.51|61.81|62.5|61.8|62.56|61.86|62.42|61.72|180
1659091500000|2022-07-29 10:45:00|62.49|61.79|62.7|62|62.71|62.01|62.48|61.78|173
1659091800000|2022-07-29 10:50:00|62.71|62.01|62.75|62.05|62.77|62.07|62.67|61.97|169
1659092100000|2022-07-29 10:55:00|62.76|62.06|62.47|61.77|62.78|62.08|62.43|61.73|243
1659092400000|2022-07-29 11:00:00|62.46|61.76|62.68|61.98|62.74|62.04|62.43|61.73|241
1659092700000|2022-07-29 11:05:00|62.67|61.97|62.1|61.4|62.68|61.98|62.05|61.35|263
1659093000000|2022-07-29 11:10:00|62.11|61.41|61.96|61.26|62.16|61.46|61.88|61.18|354
1659093300000|2022-07-29 11:15:00|61.95|61.25|61.99|61.29|62.08|61.38|61.8|61.1|308
1659093600000|2022-07-29 11:20:00|61.98|61.28|61.71|61.01|62|61.3|61.59|60.89|368
1659093900000|2022-07-29 11:25:00|61.7|61|61.57|60.87|61.73|61.03|61.26|60.56|479
1659094200000|2022-07-29 11:30:00|61.56|60.86|61.55|60.85|61.85|61.15|61.38|60.68|469
1659094500000|2022-07-29 11:35:00|61.54|60.84|61.37|60.67|61.61|60.91|61.31|60.61|446
1659094800000|2022-07-29 11:40:00|61.36|60.66|61.09|60.39|61.43|60.73|60.95|60.25|507
1659095100000|2022-07-29 11:45:00|61.08|60.38|61.29|60.59|61.48|60.78|61.03|60.33|452
1659095400000|2022-07-29 11:50:00|61.3|60.6|61.25|60.55|61.52|60.82|61.2|60.5|365
1659095700000|2022-07-29 11:55:00|61.24|60.54|61.16|60.46|61.42|60.72|61.1|60.4|308
1659096000000|2022-07-29 12:00:00|61.17|60.47|60.96|60.26|61.3|60.6|60.95|60.25|320
1659096300000|2022-07-29 12:05:00|60.97|60.27|61.16|60.46|61.32|60.62|60.97|60.27|335
1659096600000|2022-07-29 12:10:00|61.15|60.45|60.91|60.21|61.17|60.47|60.89|60.19|332
1659096900000|2022-07-29 12:15:00|60.9|60.2|61.11|60.41|61.13|60.43|60.88|60.18|306
1659097200000|2022-07-29 12:20:00|61.12|60.42|60.84|60.14|61.15|60.45|60.79|60.09|289
1659097500000|2022-07-29 12:25:00|60.83|60.13|60.82|60.12|60.9|60.2|60.79|60.09|314
1659097800000|2022-07-29 12:30:00|60.81|60.11|60.75|60.05|61.02|60.32|60.69|59.99|515
1659098100000|2022-07-29 12:35:00|60.76|60.06|60.58|59.88|60.88|60.18|60.57|59.87|372
1659098400000|2022-07-29 12:40:00|60.57|59.87|60.22|59.52|60.59|59.89|60.21|59.51|387
1659098700000|2022-07-29 12:45:00|60.2|59.5|60.42|59.72|60.54|59.84|60.14|59.44|427
1659099000000|2022-07-29 12:50:00|60.43|59.73|60.72|60.02|60.76|60.06|60.38|59.68|397
1659099300000|2022-07-29 12:55:00|60.71|60.01|60.78|60.08|60.87|60.17|60.67|59.97|326
1659099600000|2022-07-29 13:00:00|60.77|60.07|60.65|59.95|60.83|60.13|60.61|59.91|422
1659099900000|2022-07-29 13:05:00|60.64|59.94|60.66|59.96|60.71|60.01|60.57|59.87|390
1659100200000|2022-07-29 13:10:00|60.68|59.98|60.56|59.86|60.68|59.98|60.5|59.8|322
1659100500000|2022-07-29 13:15:00|60.57|59.87|60.77|60.07|60.82|60.12|60.5|59.8|276
1659100800000|2022-07-29 13:20:00|60.76|60.06|61.12|60.42|61.15|60.45|60.76|60.06|326
1659101100000|2022-07-29 13:25:00|61.13|60.43|61.04|60.34|61.33|60.63|61.03|60.33|437
1659101400000|2022-07-29 13:30:00|61.05|60.35|60.89|60.19|61.16|60.46|60.85|60.15|382
1659101700000|2022-07-29 13:35:00|60.9|60.2|61.02|60.32|61.02|60.32|60.75|60.05|391
1659102000000|2022-07-29 13:40:00|61.03|60.33|61.49|60.79|61.57|60.87|61|60.3|502
1659102300000|2022-07-29 13:45:00|61.5|60.8|61.94|61.24|61.96|61.26|61.48|60.78|458
1659102600000|2022-07-29 13:50:00|61.93|61.23|61.75|61.05|62.04|61.34|61.75|61.05|498
1659102900000|2022-07-29 13:55:00|61.76|61.06|61.71|61.01|61.94|61.24|61.69|60.99|470
1659103200000|2022-07-29 14:00:00|61.72|61.02|61.86|61.16|61.91|61.21|61.62|60.92|522
1659103500000|2022-07-29 14:05:00|61.85|61.15|62.1|61.4|62.24|61.54|61.85|61.15|573
1659103800000|2022-07-29 14:10:00|62.11|61.41|62.59|61.89|62.78|62.08|62.05|61.35|536
1659104100000|2022-07-29 14:15:00|62.6|61.9|62.61|61.91|62.75|62.05|62.37|61.67|513
1659104400000|2022-07-29 14:20:00|62.62|61.92|62.73|62.03|62.82|62.12|62.45|61.75|501
1659104700000|2022-07-29 14:25:00|62.74|62.04|62.89|62.19|63.06|62.36|62.66|61.96|430
1659105000000|2022-07-29 14:30:00|62.9|62.2|62.41|61.71|63|62.3|62.41|61.71|472
1659105300000|2022-07-29 14:35:00|62.4|61.7|62.65|61.95|62.66|61.96|62.3|61.6|413
1659105600000|2022-07-29 14:40:00|62.66|61.96|62.51|61.81|62.72|62.02|62.51|61.81|367
1659105900000|2022-07-29 14:45:00|62.49|61.79|62.41|61.71|62.53|61.83|62.37|61.67|395
1659106200000|2022-07-29 14:50:00|62.4|61.7|62.38|61.68|62.47|61.77|62.34|61.64|336
1659106500000|2022-07-29 14:55:00|62.37|61.67|62.07|61.37|62.41|61.71|62.04|61.34|360
1659106800000|2022-07-29 15:00:00|62.06|61.36|61.83|61.13|62.08|61.38|61.7|61|458
1659107100000|2022-07-29 15:05:00|61.82|61.12|62.15|61.45|62.2|61.5|61.82|61.12|428
1659107400000|2022-07-29 15:10:00|62.14|61.44|61.93|61.23|62.16|61.46|61.88|61.18|362
1659107700000|2022-07-29 15:15:00|61.94|61.24|62|61.3|62.02|61.32|61.75|61.05|423
1659108000000|2022-07-29 15:20:00|62.01|61.31|61.85|61.15|62.09|61.39|61.85|61.15|348
1659108300000|2022-07-29 15:25:00|61.86|61.16|61.74|61.04|61.94|61.24|61.7|61|357
1659108600000|2022-07-29 15:30:00|61.73|61.03|61.89|61.19|61.9|61.2|61.73|61.03|320
1659108900000|2022-07-29 15:35:00|61.88|61.18|62.13|61.43|62.17|61.47|61.87|61.17|322
1659109200000|2022-07-29 15:40:00|62.14|61.44|62.08|61.38|62.17|61.47|61.97|61.27|244
1659109500000|2022-07-29 15:45:00|62.09|61.39|62.07|61.37|62.12|61.42|62|61.3|191
1659109800000|2022-07-29 15:50:00|62.08|61.38|62.04|61.34|62.13|61.43|62.04|61.34|268
1659110100000|2022-07-29 15:55:00|62.05|61.35|62.09|61.39|62.1|61.4|61.97|61.27|227
1659110400000|2022-07-29 16:00:00|62.1|61.4|61.38|60.68|62.1|61.4|61.38|60.68|400
1659110700000|2022-07-29 16:05:00|61.36|60.66|60.97|60.27|61.38|60.68|60.95|60.25|397
1659111000000|2022-07-29 16:10:00|60.98|60.28|60.62|59.92|61.03|60.33|60.57|59.87|440
1659111300000|2022-07-29 16:15:00|60.63|59.93|61.31|60.61|61.59|60.89|60.61|59.91|474
1659111600000|2022-07-29 16:20:00|61.32|60.62|60.93|60.23|61.34|60.64|60.88|60.18|395
1659111900000|2022-07-29 16:25:00|60.94|60.24|60.71|60.01|60.96|60.26|60.68|59.98|480
1659112200000|2022-07-29 16:30:00|60.72|60.02|61.11|60.41|61.18|60.48|60.71|60.01|395
1659112500000|2022-07-29 16:35:00|61.12|60.42|61.02|60.32|61.13|60.43|60.83|60.13|383
1659112800000|2022-07-29 16:40:00|61.01|60.31|61.16|60.46|61.18|60.48|60.95|60.25|399
1659113100000|2022-07-29 16:45:00|61.17|60.47|61.19|60.49|61.21|60.51|60.87|60.17|381
1659113400000|2022-07-29 16:50:00|61.18|60.48|61.62|60.92|61.62|60.92|61.17|60.47|360
1659113700000|2022-07-29 16:55:00|61.63|60.93|61.44|60.74|61.65|60.95|61.43|60.73|329
1659114000000|2022-07-29 17:00:00|61.43|60.73|61.27|60.57|61.48|60.78|61.23|60.53|426
1659114300000|2022-07-29 17:05:00|61.26|60.56|61.1|60.4|61.33|60.63|61.02|60.32|294
1659114600000|2022-07-29 17:10:00|61.09|60.39|61.05|60.35|61.17|60.47|61|60.3|307
1659114900000|2022-07-29 17:15:00|61.06|60.36|61.09|60.39|61.12|60.42|61.02|60.32|263
1659115200000|2022-07-29 17:20:00|61.1|60.4|60.7|60|61.12|60.42|60.68|59.98|289
1659115500000|2022-07-29 17:25:00|60.69|59.99|60.69|59.99|60.74|60.04|60.54|59.84|328
1659115800000|2022-07-29 17:30:00|60.68|59.98|60.91|60.21|61.03|60.33|60.68|59.98|314
1659116100000|2022-07-29 17:35:00|60.92|60.22|61.12|60.42|61.12|60.42|60.91|60.21|266
1659116400000|2022-07-29 17:40:00|61.13|60.43|61.27|60.57|61.31|60.61|61.07|60.37|291
1659116700000|2022-07-29 17:45:00|61.26|60.56|61.46|60.76|61.52|60.82|61.23|60.53|397
1659117000000|2022-07-29 17:50:00|61.47|60.77|61.33|60.63|61.49|60.79|61.31|60.61|314
1659117300000|2022-07-29 17:55:00|61.34|60.64|61.24|60.54|61.42|60.72|61.23|60.53|342
1659117600000|2022-07-29 18:00:00|61.23|60.53|61.31|60.61|61.37|60.67|61.17|60.47|370
1659117900000|2022-07-29 18:05:00|61.32|60.62|61.49|60.79|61.54|60.84|61.3|60.6|469
1659118200000|2022-07-29 18:10:00|61.5|60.8|61.86|61.16|61.93|61.23|61.48|60.78|462
1659118500000|2022-07-29 18:15:00|61.87|61.17|61.77|61.07|62.18|61.48|61.7|61|429
1659118800000|2022-07-29 18:20:00|61.78|61.08|61.66|60.96|61.78|61.08|61.64|60.94|260
1659119100000|2022-07-29 18:25:00|61.65|60.95|61.48|60.78|61.73|61.03|61.37|60.67|365
1659119400000|2022-07-29 18:30:00|61.49|60.79|61.47|60.77|61.53|60.83|61.37|60.67|258
1659119700000|2022-07-29 18:35:00|61.48|60.78|61.65|60.95|61.75|61.05|61.48|60.78|323
1659120000000|2022-07-29 18:40:00|61.64|60.94|61.54|60.84|61.68|60.98|61.38|60.68|306
1659120300000|2022-07-29 18:45:00|61.53|60.83|61.67|60.97|61.7|61|61.53|60.83|244
1659120600000|2022-07-29 18:50:00|61.66|60.96|61.65|60.95|61.67|60.97|61.58|60.88|180
1659120900000|2022-07-29 18:55:00|61.64|60.94|61.58|60.88|61.67|60.97|61.54|60.84|222
1659121200000|2022-07-29 19:00:00|61.59|60.89|61.75|61.05|61.78|61.08|61.44|60.74|304
1659121500000|2022-07-29 19:05:00|61.76|61.06|61.58|60.88|61.77|61.07|61.56|60.86|395
1659121800000|2022-07-29 19:10:00|61.59|60.89|61.51|60.81|61.59|60.89|61.44|60.74|322
1659122100000|2022-07-29 19:15:00|61.5|60.8|61.47|60.77|61.52|60.82|61.36|60.66|316
1659122400000|2022-07-29 19:20:00|61.46|60.76|61.44|60.74|61.53|60.83|61.38|60.68|192
1659122700000|2022-07-29 19:25:00|61.46|60.76|61.39|60.69|61.47|60.77|61.31|60.61|251
1659123000000|2022-07-29 19:30:00|61.4|60.7|61.49|60.79|61.53|60.83|61.18|60.48|347
1659123300000|2022-07-29 19:35:00|61.5|60.8|61.36|60.66|61.53|60.83|61.33|60.63|322
1659123600000|2022-07-29 19:40:00|61.37|60.67|61.51|60.81|61.56|60.86|61.33|60.63|230
1659123900000|2022-07-29 19:45:00|61.5|60.8|61.9|61.2|61.94|61.24|61.5|60.8|327
1659124200000|2022-07-29 19:50:00|61.91|61.21|61.73|61.03|61.93|61.23|61.66|60.96|408
1659124500000|2022-07-29 19:55:00|61.74|61.04|61.38|60.68|61.74|61.04|61.09|60.39|425
1659124800000|2022-07-29 20:00:00|61.39|60.69|61.48|60.78|61.53|60.83|61.37|60.67|326
1659125100000|2022-07-29 20:05:00|61.47|60.77|61.99|61.29|62|61.3|61.41|60.71|376
1659125400000|2022-07-29 20:10:00|61.98|61.28|61.45|60.75|61.98|61.28|61.45|60.75|385
1659125700000|2022-07-29 20:15:00|61.44|60.74|61.66|60.96|61.73|61.03|61.42|60.72|223
1659126000000|2022-07-29 20:20:00|61.67|60.97|61.65|60.95|61.77|61.07|61.59|60.89|212
1659126300000|2022-07-29 20:25:00|61.66|60.96|61.65|60.95|61.76|61.06|61.64|60.94|147
1659126600000|2022-07-29 20:30:00|61.66|60.96|61.87|61.17|61.98|61.28|61.65|60.95|148
1659126900000|2022-07-29 20:35:00|61.88|61.18|61.9|61.2|61.99|61.29|61.85|61.15|156
1659127200000|2022-07-29 20:40:00|61.89|61.19|61.71|61.01|61.9|61.2|61.62|60.92|155
1659127500000|2022-07-29 20:45:00|61.73|61.03|61.96|61.26|62.06|61.36|61.72|61.02|220
1659127800000|2022-07-29 20:50:00|61.97|61.27|61.88|61.18|62|61.3|61.72|61.02|207
1659128100000|2022-07-29 20:55:00|61.87|61.17|61.98|61.28|62.02|61.32|61.85|61.15|156
1659164400000|2022-07-30 07:00:00|61.73|61.03|61.83|61.13|61.86|61.16|61.7|61|109
1659164700000|2022-07-30 07:05:00|61.84|61.14|61.89|61.19|61.95|61.25|61.83|61.13|60
1659165000000|2022-07-30 07:10:00|61.88|61.18|61.86|61.16|61.9|61.2|61.74|61.04|86
1659165300000|2022-07-30 07:15:00|61.87|61.17|61.95|61.25|61.99|61.29|61.72|61.02|109
1659165600000|2022-07-30 07:20:00|61.94|61.24|61.91|61.21|61.98|61.28|61.86|61.16|89
1659165900000|2022-07-30 07:25:00|61.9|61.2|61.86|61.16|61.91|61.21|61.77|61.07|118
1659166200000|2022-07-30 07:30:00|61.85|61.15|61.79|61.09|61.86|61.16|61.76|61.06|64
1659166500000|2022-07-30 07:35:00|61.8|61.1|61.77|61.07|61.8|61.1|61.75|61.05|32
1659166800000|2022-07-30 07:40:00|61.76|61.06|61.58|60.88|61.77|61.07|61.55|60.85|94
1659167100000|2022-07-30 07:45:00|61.59|60.89|61.85|61.15|61.86|61.16|61.58|60.88|181
1659167400000|2022-07-30 07:50:00|61.84|61.14|61.73|61.03|61.85|61.15|61.54|60.84|176
1659167700000|2022-07-30 07:55:00|61.74|61.04|61.87|61.17|61.89|61.19|61.72|61.02|156
1659168000000|2022-07-30 08:00:00|61.86|61.16|61.88|61.18|61.96|61.26|61.79|61.09|119
1659168300000|2022-07-30 08:05:00|61.87|61.17|61.95|61.25|62.07|61.37|61.87|61.17|101
1659168600000|2022-07-30 08:10:00|61.94|61.24|62.27|61.57|62.29|61.59|61.87|61.17|116
1659168900000|2022-07-30 08:15:00|62.28|61.58|62.61|61.91|62.71|62.01|62.18|61.48|198
1659169200000|2022-07-30 08:20:00|62.62|61.92|62.48|61.78|62.62|61.92|62.44|61.74|118
1659169500000|2022-07-30 08:25:00|62.47|61.77|62.43|61.73|62.53|61.83|62.39|61.69|114
1659169800000|2022-07-30 08:30:00|62.44|61.74|62.24|61.54|62.46|61.76|62.23|61.53|133
1659170100000|2022-07-30 08:35:00|62.23|61.53|62.24|61.54|62.3|61.6|62.07|61.37|154
1659170400000|2022-07-30 08:40:00|62.25|61.55|62.54|61.84|62.54|61.84|62.21|61.51|102
1659170700000|2022-07-30 08:45:00|62.52|61.82|62.56|61.86|62.66|61.96|62.43|61.73|196
1659171000000|2022-07-30 08:50:00|62.57|61.87|62.55|61.85|62.59|61.89|62.43|61.73|124
1659171300000|2022-07-30 08:55:00|62.54|61.84|62.55|61.85|62.64|61.94|62.5|61.8|140
1659171600000|2022-07-30 09:00:00|62.54|61.84|62.54|61.84|62.6|61.9|62.4|61.7|105
1659171900000|2022-07-30 09:05:00|62.53|61.83|62.47|61.77|62.58|61.88|62.45|61.75|137
1659172200000|2022-07-30 09:10:00|62.46|61.76|62.6|61.9|62.62|61.92|62.46|61.76|79
1659172500000|2022-07-30 09:15:00|62.59|61.89|62.78|62.08|62.78|62.08|62.52|61.82|123
1659172800000|2022-07-30 09:20:00|62.77|62.07|62.78|62.08|62.81|62.11|62.73|62.03|92
1659173100000|2022-07-30 09:25:00|62.77|62.07|62.6|61.9|62.78|62.08|62.58|61.88|119
1659173400000|2022-07-30 09:30:00|62.61|61.91|62.5|61.8|62.7|62|62.46|61.76|122
1659173700000|2022-07-30 09:35:00|62.51|61.81|62.66|61.96|62.7|62|62.49|61.79|123
1659174000000|2022-07-30 09:40:00|62.65|61.95|62.62|61.92|62.68|61.98|62.55|61.85|56
1659174300000|2022-07-30 09:45:00|62.63|61.93|62.12|61.42|62.66|61.96|62.1|61.4|192
1659174600000|2022-07-30 09:50:00|62.11|61.41|62.45|61.75|62.58|61.88|62.11|61.41|203
1659174900000|2022-07-30 09:55:00|62.44|61.74|62.45|61.75|62.48|61.78|62.36|61.66|130
1659175200000|2022-07-30 10:00:00|62.46|61.76|61.81|61.11|62.51|61.81|61.81|61.11|267
1659175500000|2022-07-30 10:05:00|61.8|61.1|61.68|60.98|61.92|61.22|61.63|60.93|279
1659175800000|2022-07-30 10:10:00|61.69|60.99|61.56|60.86|61.76|61.06|61.54|60.84|185
1659176100000|2022-07-30 10:15:00|61.55|60.85|61.88|61.18|61.93|61.23|61.44|60.74|184
1659176400000|2022-07-30 10:20:00|61.89|61.19|61.76|61.06|62.01|61.31|61.7|61|210
1659176700000|2022-07-30 10:25:00|61.77|61.07|61.88|61.18|61.92|61.22|61.74|61.04|125
1659177000000|2022-07-30 10:30:00|61.87|61.17|61.96|61.26|62.01|61.31|61.87|61.17|98
1659177300000|2022-07-30 10:35:00|61.95|61.25|61.92|61.22|61.96|61.26|61.74|61.04|120
1659177600000|2022-07-30 10:40:00|61.91|61.21|61.94|61.24|62.11|61.41|61.91|61.21|150
1659177900000|2022-07-30 10:45:00|61.95|61.25|62.1|61.4|62.1|61.4|61.93|61.23|96
1659178200000|2022-07-30 10:50:00|62.09|61.39|62.13|61.43|62.25|61.55|62.08|61.38|94
1659178500000|2022-07-30 10:55:00|62.14|61.44|62.12|61.42|62.29|61.59|62.12|61.42|93
1659178800000|2022-07-30 11:00:00|62.11|61.41|62.17|61.47|62.27|61.57|62.07|61.37|98
1659179100000|2022-07-30 11:05:00|62.19|61.49|62.49|61.79|62.55|61.85|62.19|61.49|107
1659179400000|2022-07-30 11:10:00|62.5|61.8|62.49|61.79|62.51|61.81|62.45|61.75|82
1659179700000|2022-07-30 11:15:00|62.48|61.78|62.46|61.76|62.48|61.78|62.33|61.63|56
1659180000000|2022-07-30 11:20:00|62.45|61.75|62.8|62.1|62.99|62.29|62.43|61.73|137
1659180300000|2022-07-30 11:25:00|62.79|62.09|62.7|62|62.83|62.13|62.58|61.88|184
1659180600000|2022-07-30 11:30:00|62.71|62.01|62.73|62.03|62.8|62.1|62.67|61.97|128
1659180900000|2022-07-30 11:35:00|62.74|62.04|62.73|62.03|62.83|62.13|62.58|61.88|163
1659181200000|2022-07-30 11:40:00|62.74|62.04|62.98|62.28|63.02|62.32|62.65|61.95|214
1659181500000|2022-07-30 11:45:00|62.97|62.27|62.69|61.99|63.01|62.31|62.65|61.95|179
1659181800000|2022-07-30 11:50:00|62.68|61.98|62.65|61.95|62.7|62|62.61|61.91|146
1659182100000|2022-07-30 11:55:00|62.66|61.96|62.51|61.81|62.67|61.97|62.51|61.81|136
1659182400000|2022-07-30 12:00:00|62.52|61.82|62.69|61.99|62.69|61.99|62.48|61.78|109
1659182700000|2022-07-30 12:05:00|62.68|61.98|62.58|61.88|62.69|61.99|62.56|61.86|75
1659183000000|2022-07-30 12:10:00|62.59|61.89|62.55|61.85|62.6|61.9|62.51|61.81|93
1659183300000|2022-07-30 12:15:00|62.56|61.86|62.45|61.75|62.57|61.87|62.25|61.55|172
1659183600000|2022-07-30 12:20:00|62.44|61.74|62.58|61.88|62.73|62.03|62.44|61.74|195
1659183900000|2022-07-30 12:25:00|62.6|61.9|62.72|62.02|62.73|62.03|62.55|61.85|229
1659184200000|2022-07-30 12:30:00|62.71|62.01|62.82|62.12|62.87|62.17|62.46|61.76|315
1659184500000|2022-07-30 12:35:00|62.83|62.13|62.81|62.11|63.02|62.32|62.69|61.99|223
1659184800000|2022-07-30 12:40:00|62.8|62.1|62.7|62|62.82|62.12|62.57|61.87|189
1659185100000|2022-07-30 12:45:00|62.71|62.01|62.83|62.13|62.99|62.29|62.63|61.93|274
1659185400000|2022-07-30 12:50:00|62.82|62.12|62.62|61.92|62.84|62.14|62.58|61.88|212
1659185700000|2022-07-30 12:55:00|62.63|61.93|62.75|62.05|62.76|62.06|62.58|61.88|220
1659186000000|2022-07-30 13:00:00|62.76|62.06|62.76|62.06|62.78|62.08|62.53|61.83|251
1659186300000|2022-07-30 13:05:00|62.77|62.07|63.13|62.43|63.21|62.51|62.76|62.06|418
1659186600000|2022-07-30 13:10:00|63.14|62.44|63.04|62.34|63.17|62.47|62.94|62.24|329
1659186900000|2022-07-30 13:15:00|63.05|62.35|63.28|62.58|63.29|62.59|63.02|62.32|292
1659187200000|2022-07-30 13:20:00|63.29|62.59|63.2|62.5|63.29|62.59|63|62.3|221
1659187500000|2022-07-30 13:25:00|63.19|62.49|63|62.3|63.19|62.49|62.84|62.14|184
1659187800000|2022-07-30 13:30:00|62.99|62.29|62.97|62.27|63.11|62.41|62.93|62.23|164
1659188100000|2022-07-30 13:35:00|62.98|62.28|62.74|62.04|62.98|62.28|62.62|61.92|183
1659188400000|2022-07-30 13:40:00|62.75|62.05|62.88|62.18|62.95|62.25|62.74|62.04|182
1659188700000|2022-07-30 13:45:00|62.89|62.19|63.05|62.35|63.17|62.47|62.88|62.18|192
1659189000000|2022-07-30 13:50:00|63.04|62.34|63.16|62.46|63.2|62.5|63.04|62.34|209
1659189300000|2022-07-30 13:55:00|63.15|62.45|63.19|62.49|63.2|62.5|63.09|62.39|132
1659189600000|2022-07-30 14:00:00|63.18|62.48|63.32|62.62|63.51|62.81|63.08|62.38|234
1659189900000|2022-07-30 14:05:00|63.33|62.63|63.83|63.13|63.83|63.13|63.32|62.62|203
1659190200000|2022-07-30 14:10:00|63.82|63.12|64.07|63.37|64.13|63.43|63.77|63.07|387
1659190500000|2022-07-30 14:15:00|64.06|63.36|64.03|63.33|64.45|63.75|64.03|63.33|373
1659190800000|2022-07-30 14:20:00|64.02|63.32|63.77|63.07|64.02|63.32|63.66|62.96|195
1659191100000|2022-07-30 14:25:00|63.78|63.08|63.74|63.04|63.78|63.08|63.68|62.98|112
1659191400000|2022-07-30 14:30:00|63.73|63.03|63.49|62.79|63.74|63.04|63.33|62.63|180
1659191700000|2022-07-30 14:35:00|63.5|62.8|63.33|62.63|63.5|62.8|63.12|62.42|208
1659192000000|2022-07-30 14:40:00|63.32|62.62|63.25|62.55|63.33|62.63|63.23|62.53|114
1659192300000|2022-07-30 14:45:00|63.24|62.54|63.46|62.76|63.47|62.77|63.22|62.52|131
1659192600000|2022-07-30 14:50:00|63.45|62.75|63.01|62.31|63.46|62.76|62.93|62.23|190
1659192900000|2022-07-30 14:55:00|63.02|62.32|63.04|62.34|63.14|62.44|62.9|62.2|187
1659193200000|2022-07-30 15:00:00|63.05|62.35|63.33|62.63|63.35|62.65|63.05|62.35|173
1659193500000|2022-07-30 15:05:00|63.32|62.62|63.28|62.58|63.48|62.78|63.28|62.58|134
1659193800000|2022-07-30 15:10:00|63.29|62.59|63.36|62.66|63.4|62.7|63.28|62.58|125
1659194100000|2022-07-30 15:15:00|63.35|62.65|63.62|62.92|63.63|62.93|63.32|62.62|165
1659194400000|2022-07-30 15:20:00|63.61|62.91|63.66|62.96|63.66|62.96|63.53|62.83|138
1659194700000|2022-07-30 15:25:00|63.67|62.97|63.75|63.05|63.87|63.17|63.66|62.96|210
1659195000000|2022-07-30 15:30:00|63.76|63.06|63.8|63.1|64.01|63.31|63.72|63.02|220
1659195300000|2022-07-30 15:35:00|63.81|63.11|63.82|63.12|63.87|63.17|63.71|63.01|158
1659195600000|2022-07-30 15:40:00|63.83|63.13|63.71|63.01|63.84|63.14|63.7|63|162
1659195900000|2022-07-30 15:45:00|63.7|63|63.5|62.8|63.82|63.12|63.49|62.79|160
1659196200000|2022-07-30 15:50:00|63.49|62.79|63.56|62.86|63.7|63|63.39|62.69|243
1659196500000|2022-07-30 15:55:00|63.55|62.85|63.62|62.92|63.72|63.02|63.55|62.85|146
1659196800000|2022-07-30 16:00:00|63.63|62.93|63.71|63.01|63.71|63.01|63.53|62.83|166
1659197100000|2022-07-30 16:05:00|63.7|63|63.52|62.82|63.7|63|63.43|62.73|167
1659197400000|2022-07-30 16:10:00|63.51|62.81|63.33|62.63|63.55|62.85|63.3|62.6|110
1659197700000|2022-07-30 16:15:00|63.34|62.64|63.59|62.89|63.6|62.9|63.27|62.57|149
1659198000000|2022-07-30 16:20:00|63.58|62.88|63.38|62.68|63.58|62.88|63.26|62.56|111
1659198300000|2022-07-30 16:25:00|63.39|62.69|63.7|63|63.71|63.01|63.39|62.69|158
1659198600000|2022-07-30 16:30:00|63.69|62.99|63.65|62.95|63.7|63|63.54|62.84|137
1659198900000|2022-07-30 16:35:00|63.66|62.96|63.52|62.82|63.66|62.96|63.46|62.76|141
1659199200000|2022-07-30 16:40:00|63.53|62.83|63.49|62.79|63.68|62.98|63.42|62.72|210
1659199500000|2022-07-30 16:45:00|63.5|62.8|63.52|62.82|63.61|62.91|63.49|62.79|122
1659199800000|2022-07-30 16:50:00|63.53|62.83|63.56|62.86|63.58|62.88|63.47|62.77|127
1659200100000|2022-07-30 16:55:00|63.55|62.85|63.53|62.83|63.61|62.91|63.49|62.79|137
1659200400000|2022-07-30 17:00:00|63.52|62.82|63.63|62.93|63.67|62.97|63.46|62.76|131
1659200700000|2022-07-30 17:05:00|63.62|62.92|63.43|62.73|63.63|62.93|63.4|62.7|156
1659201000000|2022-07-30 17:10:00|63.44|62.74|63.55|62.85|63.69|62.99|63.41|62.71|180
1659201300000|2022-07-30 17:15:00|63.56|62.86|63.55|62.85|63.62|62.92|63.49|62.79|156
1659201600000|2022-07-30 17:20:00|63.56|62.86|63.61|62.91|63.64|62.94|63.5|62.8|158
1659201900000|2022-07-30 17:25:00|63.6|62.9|63.98|63.28|64.04|63.34|63.59|62.89|181
1659202200000|2022-07-30 17:30:00|63.97|63.27|64.04|63.34|64.06|63.36|63.95|63.25|175
1659202500000|2022-07-30 17:35:00|64.03|63.33|63.94|63.24|64.09|63.39|63.91|63.21|155
1659202800000|2022-07-30 17:40:00|63.93|63.23|63.86|63.16|63.94|63.24|63.77|63.07|176
1659203100000|2022-07-30 17:45:00|63.85|63.15|63.94|63.24|64.02|63.32|63.84|63.14|118
1659203400000|2022-07-30 17:50:00|63.93|63.23|64.02|63.32|64.08|63.38|63.91|63.21|183
1659203700000|2022-07-30 17:55:00|64.01|63.31|64.05|63.35|64.13|63.43|64|63.3|127
1659204000000|2022-07-30 18:00:00|64.04|63.34|63.93|63.23|64.13|63.43|63.88|63.18|94
1659204300000|2022-07-30 18:05:00|63.92|63.22|63.97|63.27|64.07|63.37|63.92|63.22|85
1659204600000|2022-07-30 18:10:00|63.96|63.26|63.94|63.24|63.97|63.27|63.87|63.17|110
1659204900000|2022-07-30 18:15:00|63.93|63.23|63.73|63.03|63.93|63.23|63.68|62.98|192
1659205200000|2022-07-30 18:20:00|63.74|63.04|63.72|63.02|63.8|63.1|63.67|62.97|95
1659205500000|2022-07-30 18:25:00|63.71|63.01|63.86|63.16|63.88|63.18|63.66|62.96|93
1659205800000|2022-07-30 18:30:00|63.84|63.14|63.83|63.13|63.86|63.16|63.76|63.06|96
1659206100000|2022-07-30 18:35:00|63.82|63.12|63.74|63.04|63.82|63.12|63.65|62.95|99
1659206400000|2022-07-30 18:40:00|63.75|63.05|63.86|63.16|63.86|63.16|63.72|63.02|101
1659206700000|2022-07-30 18:45:00|63.87|63.17|63.87|63.17|63.94|63.24|63.82|63.12|76
1659207000000|2022-07-30 18:50:00|63.86|63.16|63.8|63.1|63.87|63.17|63.66|62.96|133
1659207300000|2022-07-30 18:55:00|63.81|63.11|63.78|63.08|63.85|63.15|63.73|63.03|81
1659207600000|2022-07-30 19:00:00|63.77|63.07|63.51|62.81|63.78|63.08|63.51|62.81|137
1659207900000|2022-07-30 19:05:00|63.52|62.82|63.33|62.63|63.52|62.82|63.28|62.58|251
1659208200000|2022-07-30 19:10:00|63.34|62.64|63.35|62.65|63.5|62.8|63.31|62.61|153
1659208500000|2022-07-30 19:15:00|63.36|62.66|63.41|62.71|63.48|62.78|63.35|62.65|114
1659208800000|2022-07-30 19:20:00|63.4|62.7|63.11|62.41|63.42|62.72|63.09|62.39|198
1659209100000|2022-07-30 19:25:00|63.1|62.4|63.26|62.56|63.3|62.6|62.91|62.21|265
1659209400000|2022-07-30 19:30:00|63.25|62.55|63.13|62.43|63.28|62.58|63.02|62.32|185
1659209700000|2022-07-30 19:35:00|63.14|62.44|63.08|62.38|63.15|62.45|63.07|62.37|115
1659210000000|2022-07-30 19:40:00|63.09|62.39|62.51|61.81|63.14|62.44|62.42|61.72|277
1659210300000|2022-07-30 19:45:00|62.52|61.82|62.36|61.66|62.59|61.89|62.24|61.54|357
1659210600000|2022-07-30 19:50:00|62.35|61.65|62.25|61.55|62.36|61.66|62.24|61.54|231
1659210900000|2022-07-30 19:55:00|62.26|61.56|62.12|61.42|62.27|61.57|62.02|61.32|308
1659211200000|2022-07-30 20:00:00|62.11|61.41|62.19|61.49|62.29|61.59|62.07|61.37|234
1659211500000|2022-07-30 20:05:00|62.18|61.48|61.98|61.28|62.25|61.55|61.94|61.24|216
1659211800000|2022-07-30 20:10:00|61.99|61.29|61.92|61.22|62.03|61.33|61.87|61.17|205
1659212100000|2022-07-30 20:15:00|61.91|61.21|62.02|61.32|62.07|61.37|61.82|61.12|149
1659212400000|2022-07-30 20:20:00|62.03|61.33|62.24|61.54|62.31|61.61|62.03|61.33|200
1659212700000|2022-07-30 20:25:00|62.25|61.55|62.25|61.55|62.27|61.57|62.14|61.44|157
1659213000000|2022-07-30 20:30:00|62.22|61.52|62.16|61.46|62.23|61.53|62.1|61.4|157
1659213300000|2022-07-30 20:35:00|62.17|61.47|62.36|61.66|62.36|61.66|62.11|61.41|185
1659213600000|2022-07-30 20:40:00|62.35|61.65|62.4|61.7|62.48|61.78|62.3|61.6|174
1659213900000|2022-07-30 20:45:00|62.39|61.69|62.18|61.48|62.4|61.7|62.03|61.33|269
1659214200000|2022-07-30 20:50:00|62.17|61.47|62.12|61.42|62.17|61.47|62.08|61.38|165
1659214500000|2022-07-30 20:55:00|62.11|61.41|62.13|61.43|62.17|61.47|62.09|61.39|171
1659214800000|2022-07-30 21:00:00|62.12|61.42|62.17|61.47|62.19|61.49|62.11|61.41|58
1659215100000|2022-07-30 21:05:00|62.18|61.48|62.16|61.46|62.2|61.5|61.92|61.22|171
1659215400000|2022-07-30 21:10:00|62.15|61.45|62.1|61.4|62.18|61.48|62.06|61.36|152
1659215700000|2022-07-30 21:15:00|62.09|61.39|62.06|61.36|62.1|61.4|62.03|61.33|65
1659216000000|2022-07-30 21:20:00|62.07|61.37|62.16|61.46|62.16|61.46|62.03|61.33|76
1659216300000|2022-07-30 21:25:00|62.17|61.47|62.16|61.46|62.18|61.48|62.13|61.43|70
1659216600000|2022-07-30 21:30:00|62.15|61.45|62.13|61.43|62.16|61.46|62.12|61.42|49
1659216900000|2022-07-30 21:35:00|62.12|61.42|62.16|61.46|62.16|61.46|62.12|61.42|75
1659217200000|2022-07-30 21:40:00|62.17|61.47|62.34|61.64|62.34|61.64|62.16|61.46|66
1659217500000|2022-07-30 21:45:00|62.33|61.63|62.29|61.59|62.35|61.65|62.27|61.57|80
1659217800000|2022-07-30 21:50:00|62.28|61.58|62.28|61.58|62.3|61.6|62.24|61.54|77
1659218100000|2022-07-30 21:55:00|62.27|61.57|61.97|61.27|62.28|61.58|61.94|61.24|106
1659218400000|2022-07-30 22:00:00|61.96|61.26|61.29|60.59|61.96|61.26|61.19|60.49|381
1659218700000|2022-07-30 22:05:00|61.28|60.58|61.3|60.6|61.5|60.8|61.23|60.53|247
1659219000000|2022-07-30 22:10:00|61.29|60.59|61.08|60.38|61.29|60.59|60.97|60.27|277
1659219300000|2022-07-30 22:15:00|61.07|60.37|61.2|60.5|61.26|60.56|60.98|60.28|294
1659219600000|2022-07-30 22:20:00|61.21|60.51|61.47|60.77|61.51|60.81|61.13|60.43|267
1659219900000|2022-07-30 22:25:00|61.46|60.76|61.35|60.65|61.63|60.93|61.24|60.54|258
1659220200000|2022-07-30 22:30:00|61.36|60.66|61.21|60.51|61.43|60.73|61.19|60.49|285
1659220500000|2022-07-30 22:35:00|61.2|60.5|61.21|60.51|61.25|60.55|61.06|60.36|217
1659220800000|2022-07-30 22:40:00|61.22|60.52|61.28|60.58|61.31|60.61|61.11|60.41|176
1659221100000|2022-07-30 22:45:00|61.29|60.59|61.25|60.55|61.32|60.62|61.18|60.48|116
1659221400000|2022-07-30 22:50:00|61.27|60.57|61.23|60.53|61.36|60.66|61.23|60.53|142
1659221700000|2022-07-30 22:55:00|61.24|60.54|61.21|60.51|61.36|60.66|61.19|60.49|117
1659222000000|2022-07-30 23:00:00|61.2|60.5|61.33|60.63|61.35|60.65|60.96|60.26|170
1659222300000|2022-07-30 23:05:00|61.34|60.64|61.22|60.52|61.35|60.65|61.2|60.5|144
1659222600000|2022-07-30 23:10:00|61.23|60.53|60.93|60.23|61.25|60.55|60.89|60.19|163
1659222900000|2022-07-30 23:15:00|60.92|60.22|60.54|59.84|60.93|60.23|60.48|59.78|241
1659223200000|2022-07-30 23:20:00|60.53|59.83|60.56|59.86|60.62|59.92|60.31|59.61|285
1659223500000|2022-07-30 23:25:00|60.55|59.85|60.37|59.67|60.55|59.85|60.33|59.63|171
1659223800000|2022-07-30 23:30:00|60.38|59.68|60.45|59.75|60.51|59.81|60.37|59.67|151
1659224100000|2022-07-30 23:35:00|60.44|59.74|60.66|59.96|60.69|59.99|60.38|59.68|173
1659224400000|2022-07-30 23:40:00|60.65|59.95|60.61|59.91|60.65|59.95|60.44|59.74|150
1659224700000|2022-07-30 23:45:00|60.6|59.9|60.58|59.88|60.69|59.99|60.51|59.81|180
1659225000000|2022-07-30 23:50:00|60.57|59.87|60.76|60.06|60.79|60.09|60.56|59.86|115
1659225300000|2022-07-30 23:55:00|60.77|60.07|60.8|60.1|60.81|60.11|60.65|59.95|124
1659225600000|2022-07-31 00:00:00|60.79|60.09|60.44|59.74|60.81|60.11|60.43|59.73|179
1659225900000|2022-07-31 00:05:00|60.45|59.75|61.12|60.42|61.18|60.48|60.45|59.75|236
1659226200000|2022-07-31 00:10:00|61.13|60.43|60.88|60.18|61.17|60.47|60.79|60.09|191
1659226500000|2022-07-31 00:15:00|60.87|60.17|61.02|60.32|61.08|60.38|60.82|60.12|185
1659226800000|2022-07-31 00:20:00|61.03|60.33|60.92|60.22|61.07|60.37|60.86|60.16|195
1659227100000|2022-07-31 00:25:00|60.91|60.21|61.06|60.36|61.06|60.36|60.91|60.21|125
1659227400000|2022-07-31 00:30:00|61.05|60.35|61.61|60.91|61.78|61.08|61.02|60.32|272
1659227700000|2022-07-31 00:35:00|61.6|60.9|61.35|60.65|61.62|60.92|61.32|60.62|198
1659228000000|2022-07-31 00:40:00|61.36|60.66|61.4|60.7|61.42|60.72|61.24|60.54|180
1659228300000|2022-07-31 00:45:00|61.38|60.68|61.28|60.58|61.4|60.7|61.24|60.54|93
1659228600000|2022-07-31 00:50:00|61.29|60.59|61.13|60.43|61.31|60.61|61.06|60.36|144
1659228900000|2022-07-31 00:55:00|61.14|60.44|61.36|60.66|61.4|60.7|61.12|60.42|156
1659229200000|2022-07-31 01:00:00|61.37|60.67|61.28|60.58|61.37|60.67|61.25|60.55|98
1659229500000|2022-07-31 01:05:00|61.27|60.57|61.22|60.52|61.31|60.61|61.2|60.5|100
1659229800000|2022-07-31 01:10:00|61.21|60.51|61.21|60.51|61.27|60.57|61.16|60.46|86
1659230100000|2022-07-31 01:15:00|61.2|60.5|61.25|60.55|61.26|60.56|61.19|60.49|90
1659230400000|2022-07-31 01:20:00|61.24|60.54|61.34|60.64|61.36|60.66|61.22|60.52|63
1659230700000|2022-07-31 01:25:00|61.35|60.65|61.43|60.73|61.45|60.75|61.34|60.64|94
1659231000000|2022-07-31 01:30:00|61.44|60.74|61.46|60.76|61.65|60.95|61.42|60.72|112
1659231300000|2022-07-31 01:35:00|61.47|60.77|61.5|60.8|61.52|60.82|61.2|60.5|188
1659231600000|2022-07-31 01:40:00|61.49|60.79|61.38|60.68|61.51|60.81|61.26|60.56|178
1659231900000|2022-07-31 01:45:00|61.39|60.69|61.43|60.73|61.48|60.78|61.28|60.58|156
1659232200000|2022-07-31 01:50:00|61.44|60.74|61.28|60.58|61.48|60.78|61.28|60.58|111
1659232500000|2022-07-31 01:55:00|61.29|60.59|61.31|60.61|61.34|60.64|61.26|60.56|80
1659232800000|2022-07-31 02:00:00|61.32|60.62|61.57|60.87|61.58|60.88|61.32|60.62|126
1659233100000|2022-07-31 02:05:00|61.58|60.88|61.65|60.95|61.75|61.05|61.57|60.87|150
1659233400000|2022-07-31 02:10:00|61.64|60.94|61.65|60.95|61.73|61.03|61.63|60.93|177
1659233700000|2022-07-31 02:15:00|61.64|60.94|61.61|60.91|61.69|60.99|61.59|60.89|178
1659234000000|2022-07-31 02:20:00|61.6|60.9|61.34|60.64|61.61|60.91|61.27|60.57|127
1659234300000|2022-07-31 02:25:00|61.33|60.63|61.33|60.63|61.38|60.68|61.31|60.61|89
1659234600000|2022-07-31 02:30:00|61.34|60.64|61.23|60.53|61.35|60.65|61.14|60.44|128
1659234900000|2022-07-31 02:35:00|61.24|60.54|61.4|60.7|61.4|60.7|61.2|60.5|137
1659235200000|2022-07-31 02:40:00|61.39|60.69|61.38|60.68|61.44|60.74|61.34|60.64|104
1659235500000|2022-07-31 02:45:00|61.37|60.67|61.46|60.76|61.48|60.78|61.34|60.64|110
1659235800000|2022-07-31 02:50:00|61.47|60.77|61.46|60.76|61.49|60.79|61.43|60.73|68
1659236100000|2022-07-31 02:55:00|61.45|60.75|61.56|60.86|61.56|60.86|61.39|60.69|97
1659236400000|2022-07-31 03:00:00|61.55|60.85|61.35|60.65|61.65|60.95|61.35|60.65|186
1659236700000|2022-07-31 03:05:00|61.36|60.66|61.48|60.78|61.5|60.8|61.25|60.55|179
1659237000000|2022-07-31 03:10:00|61.47|60.77|61.46|60.76|61.52|60.82|61.43|60.73|92
1659237300000|2022-07-31 03:15:00|61.47|60.77|61.33|60.63|61.5|60.8|61.3|60.6|117
1659237600000|2022-07-31 03:20:00|61.34|60.64|61.24|60.54|61.35|60.65|61.19|60.49|105
1659237900000|2022-07-31 03:25:00|61.23|60.53|61.22|60.52|61.23|60.53|61.14|60.44|57
1659238200000|2022-07-31 03:30:00|61.23|60.53|61.18|60.48|61.27|60.57|61.08|60.38|153
1659238500000|2022-07-31 03:35:00|61.17|60.47|61.18|60.48|61.29|60.59|61.13|60.43|124
1659238800000|2022-07-31 03:40:00|61.19|60.49|61.2|60.5|61.26|60.56|61.13|60.43|115
1659239100000|2022-07-31 03:45:00|61.21|60.51|61.26|60.56|61.28|60.58|61.1|60.4|119
1659239400000|2022-07-31 03:50:00|61.27|60.57|61.33|60.63|61.33|60.63|61.26|60.56|53
1659239700000|2022-07-31 03:55:00|61.31|60.61|61.29|60.59|61.34|60.64|61.25|60.55|65
1659240000000|2022-07-31 04:00:00|61.3|60.6|61.43|60.73|61.55|60.85|61.3|60.6|164
1659240300000|2022-07-31 04:05:00|61.42|60.72|61.48|60.78|61.49|60.79|61.4|60.7|154
1659240600000|2022-07-31 04:10:00|61.49|60.79|61.43|60.73|61.52|60.82|61.42|60.72|153
1659240900000|2022-07-31 04:15:00|61.44|60.74|61.59|60.89|61.61|60.91|61.43|60.73|113
1659241200000|2022-07-31 04:20:00|61.58|60.88|61.65|60.95|61.66|60.96|61.55|60.85|78
1659241500000|2022-07-31 04:25:00|61.64|60.94|61.84|61.14|61.85|61.15|61.6|60.9|136
1659241800000|2022-07-31 04:30:00|61.85|61.15|61.9|61.2|61.92|61.22|61.76|61.06|130
1659242100000|2022-07-31 04:35:00|61.92|61.22|61.85|61.15|61.92|61.22|61.83|61.13|101
1659242400000|2022-07-31 04:40:00|61.84|61.14|61.79|61.09|61.93|61.23|61.79|61.09|109
1659242700000|2022-07-31 04:45:00|61.8|61.1|61.85|61.15|61.86|61.16|61.76|61.06|102
1659243000000|2022-07-31 04:50:00|61.86|61.16|61.78|61.08|61.87|61.17|61.75|61.05|133
1659243300000|2022-07-31 04:55:00|61.77|61.07|61.78|61.08|61.85|61.15|61.77|61.07|100
1659243600000|2022-07-31 05:00:00|61.79|61.09|61.78|61.08|61.81|61.11|61.73|61.03|38
1659243900000|2022-07-31 05:05:00|61.79|61.09|61.78|61.08|61.85|61.15|61.6|60.9|145
1659244200000|2022-07-31 05:10:00|61.79|61.09|61.72|61.02|61.81|61.11|61.68|60.98|98
1659244500000|2022-07-31 05:15:00|61.73|61.03|61.73|61.03|61.83|61.13|61.69|60.99|59
1659244800000|2022-07-31 05:20:00|61.74|61.04|61.49|60.79|61.74|61.04|61.49|60.79|105
1659245100000|2022-07-31 05:25:00|61.5|60.8|61.38|60.68|61.56|60.86|61.38|60.68|108
1659245400000|2022-07-31 05:30:00|61.39|60.69|61.54|60.84|61.61|60.91|61.39|60.69|95
1659245700000|2022-07-31 05:35:00|61.53|60.83|61.48|60.78|61.57|60.87|61.47|60.77|66
1659246000000|2022-07-31 05:40:00|61.49|60.79|61.63|60.93|61.65|60.95|61.49|60.79|88
1659246300000|2022-07-31 05:45:00|61.64|60.94|61.53|60.83|61.64|60.94|61.51|60.81|103
1659246600000|2022-07-31 05:50:00|61.52|60.82|61.46|60.76|61.52|60.82|61.41|60.71|68
1659246900000|2022-07-31 05:55:00|61.45|60.75|61.34|60.64|61.45|60.75|61.33|60.63|113
1659247200000|2022-07-31 06:00:00|61.33|60.63|61.37|60.67|61.4|60.7|61.33|60.63|98
1659247500000|2022-07-31 06:05:00|61.38|60.68|61.37|60.67|61.4|60.7|61.35|60.65|47
1659247800000|2022-07-31 06:10:00|61.36|60.66|61.34|60.64|61.38|60.68|61.28|60.58|93
1659248100000|2022-07-31 06:15:00|61.33|60.63|61.5|60.8|61.52|60.82|61.32|60.62|60
1659248400000|2022-07-31 06:20:00|61.49|60.79|61.52|60.82|61.52|60.82|61.43|60.73|102
1659248700000|2022-07-31 06:25:00|61.53|60.83|61.45|60.75|61.55|60.85|61.45|60.75|80
1659249000000|2022-07-31 06:30:00|61.46|60.76|61.54|60.84|61.59|60.89|61.45|60.75|77
1659249300000|2022-07-31 06:35:00|61.53|60.83|61.48|60.78|61.56|60.86|61.48|60.78|51
1659249600000|2022-07-31 06:40:00|61.5|60.8|61.45|60.75|61.54|60.84|61.43|60.73|63
1659249900000|2022-07-31 06:45:00|61.46|60.76|61.68|60.98|61.69|60.99|61.46|60.76|79
1659250200000|2022-07-31 06:50:00|61.69|60.99|61.64|60.94|61.69|60.99|61.6|60.9|71
1659250500000|2022-07-31 06:55:00|61.66|60.96|61.68|60.98|61.7|61|61.63|60.93|76
1659250800000|2022-07-31 07:00:00|61.67|60.97|61.72|61.02|61.73|61.03|61.67|60.97|50
1659251100000|2022-07-31 07:05:00|61.73|61.03|61.62|60.92|61.84|61.14|61.61|60.91|89
1659251400000|2022-07-31 07:10:00|61.61|60.91|61.85|61.15|61.85|61.15|61.61|60.91|102
1659251700000|2022-07-31 07:15:00|61.86|61.16|61.71|61.01|61.9|61.2|61.67|60.97|175
1659252000000|2022-07-31 07:20:00|61.72|61.02|61.81|61.11|61.91|61.21|61.72|61.02|123
1659252300000|2022-07-31 07:25:00|61.8|61.1|61.73|61.03|61.8|61.1|61.72|61.02|42
1659252600000|2022-07-31 07:30:00|61.7|61|61.59|60.89|61.7|61|61.55|60.85|119
1659252900000|2022-07-31 07:35:00|61.58|60.88|61.52|60.82|61.64|60.94|61.51|60.81|122
1659253200000|2022-07-31 07:40:00|61.54|60.84|61.5|60.8|61.57|60.87|61.48|60.78|99
1659253500000|2022-07-31 07:45:00|61.49|60.79|61.52|60.82|61.54|60.84|61.4|60.7|92
1659253800000|2022-07-31 07:50:00|61.51|60.81|61.55|60.85|61.62|60.92|61.51|60.81|69
1659254100000|2022-07-31 07:55:00|61.54|60.84|61.52|60.82|61.58|60.88|61.52|60.82|75
1659254400000|2022-07-31 08:00:00|61.53|60.83|61.58|60.88|61.61|60.91|61.4|60.7|151
1659254700000|2022-07-31 08:05:00|61.59|60.89|61.66|60.96|61.71|61.01|61.58|60.88|70
1659255000000|2022-07-31 08:10:00|61.67|60.97|61.3|60.6|61.68|60.98|61.23|60.53|130
1659255300000|2022-07-31 08:15:00|61.31|60.61|61.34|60.64|61.35|60.65|61.2|60.5|154
1659255600000|2022-07-31 08:20:00|61.35|60.65|61.42|60.72|61.43|60.73|61.34|60.64|88
1659255900000|2022-07-31 08:25:00|61.41|60.71|61.49|60.79|61.49|60.79|61.39|60.69|60
1659256200000|2022-07-31 08:30:00|61.48|60.78|61.37|60.67|61.49|60.79|61.34|60.64|128
1659256500000|2022-07-31 08:35:00|61.38|60.68|61.33|60.63|61.38|60.68|61.24|60.54|119
1659256800000|2022-07-31 08:40:00|61.32|60.62|61.42|60.72|61.43|60.73|61.26|60.56|92
1659257100000|2022-07-31 08:45:00|61.43|60.73|61.21|60.51|61.43|60.73|61.16|60.46|151
1659257400000|2022-07-31 08:50:00|61.2|60.5|61.1|60.4|61.26|60.56|60.96|60.26|199
1659257700000|2022-07-31 08:55:00|61.11|60.41|61.04|60.34|61.15|60.45|61|60.3|112
1659258000000|2022-07-31 09:00:00|61.03|60.33|61.12|60.42|61.15|60.45|60.89|60.19|170
1659258300000|2022-07-31 09:05:00|61.11|60.41|61.11|60.41|61.12|60.42|61.06|60.36|80
1659258600000|2022-07-31 09:10:00|61.12|60.42|61.08|60.38|61.13|60.43|61.07|60.37|49
1659258900000|2022-07-31 09:15:00|61.09|60.39|61.29|60.59|61.33|60.63|61.07|60.37|155
1659259200000|2022-07-31 09:20:00|61.3|60.6|61.26|60.56|61.3|60.6|61.19|60.49|130
1659259500000|2022-07-31 09:25:00|61.25|60.55|61.23|60.53|61.28|60.58|61.19|60.49|42
1659259800000|2022-07-31 09:30:00|61.24|60.54|61.33|60.63|61.34|60.64|61.2|60.5|105
1659260100000|2022-07-31 09:35:00|61.34|60.64|61.43|60.73|61.47|60.77|61.33|60.63|112
1659260400000|2022-07-31 09:40:00|61.44|60.74|61.45|60.75|61.48|60.78|61.42|60.72|89
1659260700000|2022-07-31 09:45:00|61.44|60.74|61.44|60.74|61.47|60.77|61.42|60.72|56
1659261000000|2022-07-31 09:50:00|61.45|60.75|61.49|60.79|61.5|60.8|61.41|60.71|67
1659261300000|2022-07-31 09:55:00|61.5|60.8|61.59|60.89|61.59|60.89|61.49|60.79|59
1659261600000|2022-07-31 10:00:00|61.58|60.88|61.56|60.86|61.6|60.9|61.53|60.83|117
1659261900000|2022-07-31 10:05:00|61.57|60.87|61.53|60.83|61.59|60.89|61.44|60.74|100
1659262200000|2022-07-31 10:10:00|61.54|60.84|61.6|60.9|61.6|60.9|61.54|60.84|78
1659262500000|2022-07-31 10:15:00|61.59|60.89|61.66|60.96|61.71|61.01|61.56|60.86|91
1659262800000|2022-07-31 10:20:00|61.67|60.97|61.73|61.03|61.74|61.04|61.63|60.93|77
1659263100000|2022-07-31 10:25:00|61.75|61.05|61.69|60.99|61.77|61.07|61.63|60.93|69
1659263400000|2022-07-31 10:30:00|61.68|60.98|61.57|60.87|61.69|60.99|61.56|60.86|91
1659263700000|2022-07-31 10:35:00|61.58|60.88|61.65|60.95|61.71|61.01|61.57|60.87|102
1659264000000|2022-07-31 10:40:00|61.64|60.94|61.68|60.98|61.72|61.02|61.63|60.93|143
1659264300000|2022-07-31 10:45:00|61.67|60.97|61.73|61.03|61.74|61.04|61.66|60.96|43
1659264600000|2022-07-31 10:50:00|61.74|61.04|61.6|60.9|61.74|61.04|61.5|60.8|125
1659264900000|2022-07-31 10:55:00|61.59|60.89|61.98|61.28|62.11|61.41|61.58|60.88|214
1659265200000|2022-07-31 11:00:00|61.99|61.29|61.89|61.19|62.07|61.37|61.8|61.1|254
1659265500000|2022-07-31 11:05:00|61.88|61.18|61.81|61.11|61.88|61.18|61.78|61.08|145
1659265800000|2022-07-31 11:10:00|61.82|61.12|61.95|61.25|62.06|61.36|61.82|61.12|254
1659266100000|2022-07-31 11:15:00|61.96|61.26|61.98|61.28|62.01|61.31|61.91|61.21|98
1659266400000|2022-07-31 11:20:00|61.99|61.29|61.96|61.26|62|61.3|61.94|61.24|99
1659266700000|2022-07-31 11:25:00|61.95|61.25|61.77|61.07|61.95|61.25|61.77|61.07|116
1659267000000|2022-07-31 11:30:00|61.78|61.08|61.74|61.04|61.79|61.09|61.71|61.01|57
1659267300000|2022-07-31 11:35:00|61.75|61.05|61.68|60.98|61.75|61.05|61.65|60.95|106
1659267600000|2022-07-31 11:40:00|61.67|60.97|61.7|61|61.7|61|61.56|60.86|71
1659267900000|2022-07-31 11:45:00|61.71|61.01|61.7|61|61.81|61.11|61.65|60.95|105
1659268200000|2022-07-31 11:50:00|61.69|60.99|61.78|61.08|61.79|61.09|61.61|60.91|86
1659268500000|2022-07-31 11:55:00|61.79|61.09|61.86|61.16|61.96|61.26|61.75|61.05|152
1659268800000|2022-07-31 12:00:00|61.87|61.17|61.8|61.1|61.87|61.17|61.75|61.05|107
1659269100000|2022-07-31 12:05:00|61.81|61.11|61.73|61.03|61.82|61.12|61.73|61.03|62
1659269400000|2022-07-31 12:10:00|61.74|61.04|61.84|61.14|61.85|61.15|61.73|61.03|66
1659269700000|2022-07-31 12:15:00|61.83|61.13|61.71|61.01|61.83|61.13|61.66|60.96|105
1659270000000|2022-07-31 12:20:00|61.7|61|61.7|61|61.77|61.07|61.68|60.98|105
1659270300000|2022-07-31 12:25:00|61.69|60.99|61.67|60.97|61.72|61.02|61.63|60.93|134
1659270600000|2022-07-31 12:30:00|61.68|60.98|61.68|60.98|61.72|61.02|61.62|60.92|107
1659270900000|2022-07-31 12:35:00|61.69|60.99|61.7|61|61.76|61.06|61.68|60.98|101
1659271200000|2022-07-31 12:40:00|61.71|61.01|61.72|61.02|61.83|61.13|61.69|60.99|112
1659271500000|2022-07-31 12:45:00|61.73|61.03|61.9|61.2|61.91|61.21|61.73|61.03|110
1659271800000|2022-07-31 12:50:00|61.91|61.21|62.05|61.35|62.1|61.4|61.88|61.18|139
1659272100000|2022-07-31 12:55:00|62.06|61.36|62.02|61.32|62.09|61.39|61.97|61.27|76
1659272400000|2022-07-31 13:00:00|62.03|61.33|61.94|61.24|62.08|61.38|61.94|61.24|137
1659272700000|2022-07-31 13:05:00|61.95|61.25|61.9|61.2|62.02|61.32|61.85|61.15|82
1659273000000|2022-07-31 13:10:00|61.91|61.21|61.78|61.08|61.92|61.22|61.78|61.08|95
1659273300000|2022-07-31 13:15:00|61.77|61.07|61.8|61.1|61.83|61.13|61.74|61.04|106
1659273600000|2022-07-31 13:20:00|61.81|61.11|61.46|60.76|61.81|61.11|61.42|60.72|190
1659273900000|2022-07-31 13:25:00|61.45|60.75|61.57|60.87|61.67|60.97|61.45|60.75|107
1659274200000|2022-07-31 13:30:00|61.58|60.88|61.58|60.88|61.59|60.89|61.37|60.67|134
1659274500000|2022-07-31 13:35:00|61.59|60.89|61.61|60.91|61.68|60.98|61.59|60.89|110
1659274800000|2022-07-31 13:40:00|61.6|60.9|61.77|61.07|61.77|61.07|61.45|60.75|118
1659275100000|2022-07-31 13:45:00|61.78|61.08|61.68|60.98|61.78|61.08|61.64|60.94|147
1659275400000|2022-07-31 13:50:00|61.67|60.97|61.6|60.9|61.72|61.02|61.52|60.82|127
1659275700000|2022-07-31 13:55:00|61.61|60.91|61.54|60.84|61.67|60.97|61.54|60.84|115
1659276000000|2022-07-31 14:00:00|61.55|60.85|61.47|60.77|61.73|61.03|61.47|60.77|158
1659276300000|2022-07-31 14:05:00|61.46|60.76|61.57|60.87|61.61|60.91|61.46|60.76|103
1659276600000|2022-07-31 14:10:00|61.58|60.88|61.48|60.78|61.58|60.88|61.44|60.74|144
1659276900000|2022-07-31 14:15:00|61.47|60.77|61.56|60.86|61.59|60.89|61.45|60.75|133
1659277200000|2022-07-31 14:20:00|61.55|60.85|61.66|60.96|61.68|60.98|61.53|60.83|133
1659277500000|2022-07-31 14:25:00|61.65|60.95|61.98|61.28|61.99|61.29|61.56|60.86|179
1659277800000|2022-07-31 14:30:00|61.99|61.29|62.15|61.45|62.22|61.52|61.96|61.26|198
1659278100000|2022-07-31 14:35:00|62.16|61.46|62.48|61.78|62.51|61.81|62.15|61.45|180
1659278400000|2022-07-31 14:40:00|62.49|61.79|61.67|60.97|62.49|61.79|61.57|60.87|327
1659278700000|2022-07-31 14:45:00|61.66|60.96|61.94|61.24|61.98|61.28|61.55|60.85|335
1659279000000|2022-07-31 14:50:00|61.93|61.23|61.82|61.12|62.03|61.33|61.73|61.03|173
1659279300000|2022-07-31 14:55:00|61.83|61.13|61.87|61.17|61.88|61.18|61.73|61.03|124
1659279600000|2022-07-31 15:00:00|61.86|61.16|61.99|61.29|62.04|61.34|61.86|61.16|181
1659279900000|2022-07-31 15:05:00|62|61.3|61.98|61.28|62.01|61.31|61.91|61.21|148
1659280200000|2022-07-31 15:10:00|61.97|61.27|61.69|60.99|61.98|61.28|61.68|60.98|140
1659280500000|2022-07-31 15:15:00|61.7|61|61.77|61.07|61.81|61.11|61.62|60.92|147
1659280800000|2022-07-31 15:20:00|61.78|61.08|61.86|61.16|61.97|61.27|61.77|61.07|161
1659281100000|2022-07-31 15:25:00|61.87|61.17|61.79|61.09|61.87|61.17|61.78|61.08|109
1659281400000|2022-07-31 15:30:00|61.8|61.1|61.86|61.16|61.86|61.16|61.79|61.09|105
1659281700000|2022-07-31 15:35:00|61.87|61.17|61.99|61.29|61.99|61.29|61.87|61.17|85
1659282000000|2022-07-31 15:40:00|61.98|61.28|61.96|61.26|61.99|61.29|61.84|61.14|123
1659282300000|2022-07-31 15:45:00|61.97|61.27|61.83|61.13|61.99|61.29|61.81|61.11|155
1659282600000|2022-07-31 15:50:00|61.84|61.14|61.96|61.26|62.01|61.31|61.83|61.13|146
1659282900000|2022-07-31 15:55:00|61.97|61.27|61.88|61.18|61.97|61.27|61.84|61.14|107
1659283200000|2022-07-31 16:00:00|61.87|61.17|62|61.3|62.05|61.35|61.86|61.16|158
1659283500000|2022-07-31 16:05:00|61.99|61.29|62.1|61.4|62.13|61.43|61.87|61.17|153
1659283800000|2022-07-31 16:10:00|62.09|61.39|62.09|61.39|62.14|61.44|62.06|61.36|102
1659284100000|2022-07-31 16:15:00|62.1|61.4|61.85|61.15|62.11|61.41|61.75|61.05|211
1659284400000|2022-07-31 16:20:00|61.86|61.16|62.04|61.34|62.07|61.37|61.8|61.1|232
1659284700000|2022-07-31 16:25:00|62.05|61.35|61.98|61.28|62.06|61.36|61.93|61.23|161
1659285000000|2022-07-31 16:30:00|61.97|61.27|62.14|61.44|62.17|61.47|61.95|61.25|129
1659285300000|2022-07-31 16:35:00|62.15|61.45|62.26|61.56|62.35|61.65|62.15|61.45|152
1659285600000|2022-07-31 16:40:00|62.25|61.55|62.38|61.68|62.42|61.72|62.21|61.51|124
1659285900000|2022-07-31 16:45:00|62.37|61.67|62.36|61.66|62.62|61.92|62.28|61.58|222
1659286200000|2022-07-31 16:50:00|62.35|61.65|62.2|61.5|62.41|61.71|62.19|61.49|148
1659286500000|2022-07-31 16:55:00|62.19|61.49|62.36|61.66|62.36|61.66|62.18|61.48|168
1659286800000|2022-07-31 17:00:00|62.35|61.65|62.23|61.53|62.39|61.69|62.22|61.52|107
1659287100000|2022-07-31 17:05:00|62.24|61.54|62.34|61.64|62.44|61.74|62.23|61.53|105
1659287400000|2022-07-31 17:10:00|62.35|61.65|62.32|61.62|62.39|61.69|62.29|61.59|98
1659287700000|2022-07-31 17:15:00|62.33|61.63|62.43|61.73|62.52|61.82|62.3|61.6|115
1659288000000|2022-07-31 17:20:00|62.42|61.72|62.44|61.74|62.49|61.79|62.37|61.67|91
1659288300000|2022-07-31 17:25:00|62.45|61.75|62.45|61.75|62.48|61.78|62.39|61.69|92
1659288600000|2022-07-31 17:30:00|62.44|61.74|62.4|61.7|62.44|61.74|62.32|61.62|93
1659288900000|2022-07-31 17:35:00|62.39|61.69|62.22|61.52|62.39|61.69|62.19|61.49|122
1659289200000|2022-07-31 17:40:00|62.23|61.53|62.42|61.72|62.43|61.73|62.2|61.5|110
1659289500000|2022-07-31 17:45:00|62.43|61.73|62.36|61.66|62.47|61.77|62.35|61.65|118
1659289800000|2022-07-31 17:50:00|62.37|61.67|62.47|61.77|62.59|61.89|62.36|61.66|168
1659290100000|2022-07-31 17:55:00|62.48|61.78|62.51|61.81|62.57|61.87|62.44|61.74|109
1659290400000|2022-07-31 18:00:00|62.52|61.82|62.63|61.93|62.67|61.97|62.49|61.79|97
1659290700000|2022-07-31 18:05:00|62.64|61.94|63.13|62.43|63.23|62.53|62.62|61.92|324
1659291000000|2022-07-31 18:10:00|63.14|62.44|63.14|62.44|63.38|62.68|62.98|62.28|448
1659291300000|2022-07-31 18:15:00|63.15|62.45|63.07|62.37|63.22|62.52|63|62.3|314
1659291600000|2022-07-31 18:20:00|63.08|62.38|63.12|62.42|63.23|62.53|63.01|62.31|242
1659291900000|2022-07-31 18:25:00|63.13|62.43|62.1|61.4|63.24|62.54|62.04|61.34|332
1659292200000|2022-07-31 18:30:00|62.09|61.39|61.23|60.53|62.34|61.64|61.04|60.34|591
1659292500000|2022-07-31 18:35:00|61.22|60.52|61.62|60.92|61.75|61.05|60.94|60.24|563
1659292800000|2022-07-31 18:40:00|61.61|60.91|61.68|60.98|61.73|61.03|61.33|60.63|467
1659293100000|2022-07-31 18:45:00|61.69|60.99|61.72|61.02|61.73|61.03|61.56|60.86|288
1659293400000|2022-07-31 18:50:00|61.73|61.03|61.97|61.27|61.97|61.27|61.61|60.91|278
1659293700000|2022-07-31 18:55:00|61.98|61.28|62.04|61.34|62.09|61.39|61.81|61.11|294
1659294000000|2022-07-31 19:00:00|62.03|61.33|62.5|61.8|62.5|61.8|61.92|61.22|291
1659294300000|2022-07-31 19:05:00|62.51|61.81|62.65|61.95|62.73|62.03|62.43|61.73|386
1659294600000|2022-07-31 19:10:00|62.64|61.94|62.65|61.95|62.69|61.99|62.58|61.88|180
1659294900000|2022-07-31 19:15:00|62.66|61.96|62.67|61.97|62.9|62.2|62.56|61.86|214
1659295200000|2022-07-31 19:20:00|62.68|61.98|62.71|62.01|62.75|62.05|62.6|61.9|199
1659295500000|2022-07-31 19:25:00|62.7|62|62.53|61.83|62.72|62.02|62.52|61.82|169
1659295800000|2022-07-31 19:30:00|62.54|61.84|63|61.3|63.06|61.84|62.46|61.25|126
1659296100000|2022-07-31 19:35:00|62.99|61.29|63.25|61.55|63.33|61.63|62.94|61.24|178
1659296400000|2022-07-31 19:40:00|63.26|61.56|63.12|61.42|63.29|61.59|63.08|61.38|144
1659296700000|2022-07-31 19:45:00|63.11|61.41|62.87|61.17|63.12|61.42|62.84|61.14|133
1659297000000|2022-07-31 19:50:00|62.88|61.18|62.8|61.1|62.97|61.27|62.77|61.07|106
1659297300000|2022-07-31 19:55:00|62.81|61.11|62.79|61.09|62.86|61.16|62.69|60.99|120
1659297600000|2022-07-31 20:00:00|62.78|61.08|62.89|61.19|62.94|61.24|62.75|61.05|149
1659297900000|2022-07-31 20:05:00|62.9|61.2|62.88|61.18|62.93|61.23|62.84|61.14|84
1659298200000|2022-07-31 20:10:00|62.89|61.19|62.96|61.26|62.97|61.27|62.88|61.18|77
1659298500000|2022-07-31 20:15:00|62.97|61.27|62.88|61.18|62.97|61.27|62.84|61.14|112
1659298800000|2022-07-31 20:20:00|62.87|61.17|62.86|61.16|62.91|61.21|62.65|60.95|194
1659299100000|2022-07-31 20:25:00|62.85|61.15|62.87|61.17|62.92|61.22|62.84|61.14|139
1659299400000|2022-07-31 20:30:00|62.86|61.16|62.82|61.12|62.88|61.18|62.78|61.08|150
1659299700000|2022-07-31 20:35:00|62.81|61.11|62.77|61.07|62.83|61.13|62.75|61.05|95
1659300000000|2022-07-31 20:40:00|62.76|61.06|62.86|61.16|62.86|61.16|62.72|61.02|73
1659300300000|2022-07-31 20:45:00|62.85|61.15|62.93|61.23|62.99|61.29|62.81|61.11|83
1659300600000|2022-07-31 20:50:00|62.92|61.22|62.99|61.29|63.02|61.32|62.89|61.19|132
1659300900000|2022-07-31 20:55:00|63|61.3|63.03|61.33|63.05|61.35|62.96|61.26|108
1659301200000|2022-07-31 21:00:00|63.04|61.34|62.55|61.85|63.04|61.93|62.52|61.29|174
1659301500000|2022-07-31 21:05:00|62.54|61.84|62.55|61.85|62.62|61.92|62.39|61.69|203
1659301800000|2022-07-31 21:10:00|62.54|61.84|62.68|61.98|62.69|61.99|62.54|61.84|167
1659302100000|2022-07-31 21:15:00|62.67|61.97|62.77|62.07|62.77|62.07|62.65|61.95|124
1659302400000|2022-07-31 21:20:00|62.76|62.06|62.87|62.17|62.88|62.18|62.76|62.06|114
1659302700000|2022-07-31 21:25:00|62.88|62.18|62.87|62.17|62.92|62.22|62.86|62.16|94
1659303000000|2022-07-31 21:30:00|62.86|62.16|62.75|62.05|62.87|62.17|62.75|62.05|171
1659303300000|2022-07-31 21:35:00|62.74|62.04|62.38|61.68|62.74|62.04|62.29|61.59|278
1659303600000|2022-07-31 21:40:00|62.39|61.69|62.15|61.45|62.39|61.69|62.04|61.34|288
1659303900000|2022-07-31 21:45:00|62.14|61.44|62|61.3|62.15|61.45|61.93|61.23|210
1659304200000|2022-07-31 21:50:00|62.01|61.31|61.93|61.23|62.09|61.39|61.9|61.2|165
1659304500000|2022-07-31 21:55:00|61.92|61.22|61.92|61.22|61.97|61.27|61.86|61.16|175
1659304800000|2022-07-31 22:00:00|61.93|61.23|61.7|61|61.93|61.23|61.58|60.88|382
1659305100000|2022-07-31 22:05:00|61.69|60.99|61.7|61|61.71|61.01|61.62|60.92|225
1659305400000|2022-07-31 22:10:00|61.69|60.99|61.43|60.73|61.75|61.05|61.43|60.73|226
1659305700000|2022-07-31 22:15:00|61.44|60.74|61.55|60.85|61.59|60.89|61.42|60.72|233
1659306000000|2022-07-31 22:20:00|61.54|60.84|61.36|60.66|61.57|60.87|61.33|60.63|310
1659306300000|2022-07-31 22:25:00|61.35|60.65|61.11|60.41|61.39|60.69|60.96|60.26|318
1659306600000|2022-07-31 22:30:00|61.1|60.4|60.77|60.07|61.12|60.42|60.75|60.05|451
1659306900000|2022-07-31 22:35:00|60.75|60.05|60.36|59.66|60.8|60.1|60.31|59.61|429
1659307200000|2022-07-31 22:40:00|60.35|59.65|60.53|59.83|60.61|59.91|60.3|59.6|452
1659307500000|2022-07-31 22:45:00|60.52|59.82|60.16|59.46|60.54|59.84|60.15|59.45|392
1659307800000|2022-07-31 22:50:00|60.17|59.47|60.21|59.51|60.4|59.7|60.05|59.35|415
1659308100000|2022-07-31 22:55:00|60.22|59.52|60.45|59.75|60.49|59.79|60.17|59.47|457
1659308400000|2022-07-31 23:00:00|60.46|59.76|60.34|59.64|60.46|59.76|60.24|59.54|348
1659308700000|2022-07-31 23:05:00|60.33|59.63|60.08|59.38|60.35|59.65|60.01|59.31|415
1659309000000|2022-07-31 23:10:00|60.09|59.39|60.09|59.39|60.15|59.45|60.05|59.35|284
1659309300000|2022-07-31 23:15:00|60.08|59.38|60.2|59.5|60.25|59.55|60.07|59.37|270
1659309600000|2022-07-31 23:20:00|60.21|59.51|60.27|59.57|60.27|59.57|60.15|59.45|269
1659309900000|2022-07-31 23:25:00|60.26|59.56|60.22|59.52|60.26|59.56|60.12|59.42|299
1659310200000|2022-07-31 23:30:00|60.21|59.51|60.41|59.71|60.44|59.74|60.21|59.51|254
1659310500000|2022-07-31 23:35:00|60.42|59.72|60.53|59.83|60.54|59.84|60.36|59.66|192
1659310800000|2022-07-31 23:40:00|60.54|59.84|60.6|59.9|60.8|60.1|60.54|59.84|281
1659311100000|2022-07-31 23:45:00|60.59|59.89|60.4|59.7|60.6|59.9|60.33|59.63|271
1659311400000|2022-07-31 23:50:00|60.41|59.71|60.17|59.47|60.42|59.72|60.01|59.31|333
1659311700000|2022-07-31 23:55:00|60.14|59.44|60.09|59.39|60.23|59.53|60.06|59.36|245
1659312000000|2022-08-01 00:00:00|60.1|59.4|59.77|59.07|60.1|59.4|59.71|59.01|384
1659312300000|2022-08-01 00:05:00|59.79|59.09|59.95|59.25|59.99|59.29|59.76|59.06|336
1659312600000|2022-08-01 00:10:00|59.94|59.24|59.92|59.22|60.05|59.35|59.9|59.2|212
1659312900000|2022-08-01 00:15:00|59.93|59.23|60.04|59.34|60.19|59.49|59.93|59.23|298
1659313200000|2022-08-01 00:20:00|60.05|59.35|60.1|59.4|60.12|59.42|59.97|59.27|225
1659313500000|2022-08-01 00:25:00|60.11|59.41|60.3|59.6|60.3|59.6|60.06|59.36|262
1659313800000|2022-08-01 00:30:00|60.31|59.61|60.31|59.61|60.46|59.76|60.26|59.56|241
1659314100000|2022-08-01 00:35:00|60.32|59.62|60.38|59.68|60.4|59.7|60.26|59.56|240
1659314400000|2022-08-01 00:40:00|60.37|59.67|60.44|59.74|60.55|59.85|60.37|59.67|289
1659314700000|2022-08-01 00:45:00|60.45|59.75|60.45|59.75|60.56|59.86|60.44|59.74|298
1659315000000|2022-08-01 00:50:00|60.46|59.76|60.56|59.86|60.57|59.87|60.44|59.74|198
1659315300000|2022-08-01 00:55:00|60.57|59.87|60.55|59.85|60.6|59.9|60.49|59.79|158
1659315600000|2022-08-01 01:00:00|60.56|59.86|60.41|59.71|60.56|59.86|60.38|59.68|173
1659315900000|2022-08-01 01:05:00|60.42|59.72|60.41|59.71|60.45|59.75|60.32|59.62|248
1659316200000|2022-08-01 01:10:00|60.4|59.7|60.37|59.67|60.43|59.73|60.31|59.61|224
1659316500000|2022-08-01 01:15:00|60.38|59.68|60.45|59.75|60.46|59.76|60.26|59.56|297
1659316800000|2022-08-01 01:20:00|60.46|59.76|60.56|59.86|60.57|59.87|60.44|59.74|203
1659317100000|2022-08-01 01:25:00|60.57|59.87|60.8|60.1|60.83|60.13|60.55|59.85|324
1659317400000|2022-08-01 01:30:00|60.79|60.09|60.77|60.07|60.86|60.16|60.75|60.05|304
1659317700000|2022-08-01 01:35:00|60.78|60.08|60.86|60.16|60.88|60.18|60.74|60.04|238
1659318000000|2022-08-01 01:40:00|60.85|60.15|60.77|60.07|60.89|60.19|60.76|60.06|348
1659318300000|2022-08-01 01:45:00|60.78|60.08|60.56|59.86|60.8|60.1|60.55|59.85|309
1659318600000|2022-08-01 01:50:00|60.57|59.87|60.56|59.86|60.65|59.95|60.54|59.84|248
1659318900000|2022-08-01 01:55:00|60.57|59.87|60.73|60.03|60.73|60.03|60.55|59.85|217
1659319200000|2022-08-01 02:00:00|60.74|60.04|61|60.3|61|60.3|60.74|60.04|332
1659319500000|2022-08-01 02:05:00|60.98|60.28|60.74|60.04|61.07|60.37|60.71|60.01|391
1659319800000|2022-08-01 02:10:00|60.73|60.03|60.77|60.07|60.78|60.08|60.67|59.97|326
1659320100000|2022-08-01 02:15:00|60.76|60.06|60.71|60.01|60.78|60.08|60.68|59.98|318
1659320400000|2022-08-01 02:20:00|60.72|60.02|60.65|59.95|60.73|60.03|60.65|59.95|197
1659320700000|2022-08-01 02:25:00|60.64|59.94|60.63|59.93|60.7|60|60.58|59.88|231
1659321000000|2022-08-01 02:30:00|60.65|59.95|60.68|59.98|60.73|60.03|60.63|59.93|202
1659321300000|2022-08-01 02:35:00|60.67|59.97|60.57|59.87|60.68|59.98|60.52|59.82|243
1659321600000|2022-08-01 02:40:00|60.58|59.88|60.55|59.85|60.6|59.9|60.52|59.82|191
1659321900000|2022-08-01 02:45:00|60.54|59.84|60.48|59.78|60.63|59.93|60.48|59.78|175
1659322200000|2022-08-01 02:50:00|60.49|59.79|60.61|59.91|60.64|59.94|60.49|59.79|175
1659322500000|2022-08-01 02:55:00|60.62|59.92|60.63|59.93|60.66|59.96|60.56|59.86|233
1659322800000|2022-08-01 03:00:00|60.62|59.92|60.55|59.85|60.66|59.96|60.54|59.84|149
1659323100000|2022-08-01 03:05:00|60.54|59.84|60.45|59.75|60.63|59.93|60.45|59.75|138
1659323400000|2022-08-01 03:10:00|60.46|59.76|60.43|59.73|60.48|59.78|60.39|59.69|111
1659323700000|2022-08-01 03:15:00|60.44|59.74|60.25|59.55|60.44|59.74|60.25|59.55|213
1659324000000|2022-08-01 03:20:00|60.26|59.56|60.33|59.63|60.36|59.66|60.24|59.54|164
1659324300000|2022-08-01 03:25:00|60.32|59.62|60.32|59.62|60.34|59.64|60.29|59.59|147
1659324600000|2022-08-01 03:30:00|60.31|59.61|60.4|59.7|60.4|59.7|60.3|59.6|141
1659324900000|2022-08-01 03:35:00|60.39|59.69|60.38|59.68|60.47|59.77|60.37|59.67|126
1659325200000|2022-08-01 03:40:00|60.37|59.67|60.35|59.65|60.4|59.7|60.34|59.64|81
1659325500000|2022-08-01 03:45:00|60.34|59.64|60.39|59.69|60.45|59.75|60.3|59.6|173
1659325800000|2022-08-01 03:50:00|60.38|59.68|60.42|59.72|60.49|59.79|60.38|59.68|145
1659326100000|2022-08-01 03:55:00|60.43|59.73|60.41|59.71|60.47|59.77|60.37|59.67|116
1659326400000|2022-08-01 04:00:00|60.4|59.7|60.38|59.68|60.48|59.78|60.35|59.65|187
1659326700000|2022-08-01 04:05:00|60.37|59.67|60.31|59.61|60.38|59.68|60.3|59.6|100
1659327000000|2022-08-01 04:10:00|60.3|59.6|60.36|59.66|60.39|59.69|60.3|59.6|104
1659327300000|2022-08-01 04:15:00|60.35|59.65|60.4|59.7|60.41|59.71|60.29|59.59|120
1659327600000|2022-08-01 04:20:00|60.41|59.71|60.68|59.98|60.71|60.01|60.4|59.7|164
1659327900000|2022-08-01 04:25:00|60.69|59.99|60.61|59.91|60.7|60|60.58|59.88|180
1659328200000|2022-08-01 04:30:00|60.62|59.92|60.68|59.98|60.72|60.02|60.61|59.91|159
1659328500000|2022-08-01 04:35:00|60.69|59.99|60.64|59.94|60.73|60.03|60.63|59.93|159
1659328800000|2022-08-01 04:40:00|60.63|59.93|60.88|60.18|60.91|60.21|60.62|59.92|181
1659329100000|2022-08-01 04:45:00|60.86|60.16|60.76|60.06|60.87|60.17|60.68|59.98|252
1659329400000|2022-08-01 04:50:00|60.75|60.05|60.56|59.86|60.77|60.07|60.5|59.8|133
1659329700000|2022-08-01 04:55:00|60.57|59.87|60.58|59.88|60.64|59.94|60.55|59.85|101
1659330000000|2022-08-01 05:00:00|60.57|59.87|60.61|59.91|60.67|59.97|60.55|59.85|118
1659330300000|2022-08-01 05:05:00|60.6|59.9|60.54|59.84|60.64|59.94|60.51|59.81|88
1659330600000|2022-08-01 05:10:00|60.53|59.83|60.41|59.71|60.53|59.83|60.37|59.67|208
1659330900000|2022-08-01 05:15:00|60.4|59.7|60.43|59.73|60.47|59.77|60.28|59.58|179
1659331200000|2022-08-01 05:20:00|60.42|59.72|60.43|59.73|60.45|59.75|60.39|59.69|211
1659331500000|2022-08-01 05:25:00|60.42|59.72|60.49|59.79|60.54|59.84|60.41|59.71|192
1659331800000|2022-08-01 05:30:00|60.5|59.8|60.45|59.75|60.61|59.91|60.45|59.75|181
1659332100000|2022-08-01 05:35:00|60.46|59.76|60.58|59.88|60.58|59.88|60.36|59.66|220
1659332400000|2022-08-01 05:40:00|60.57|59.87|60.1|59.4|60.57|59.87|60.03|59.33|201
1659332700000|2022-08-01 05:45:00|60.09|59.39|60.31|59.61|60.33|59.63|60.06|59.36|200
1659333000000|2022-08-01 05:50:00|60.3|59.6|60.27|59.57|60.31|59.61|60.25|59.55|125
1659333300000|2022-08-01 05:55:00|60.28|59.58|60.34|59.64|60.45|59.75|60.27|59.57|192
1659333600000|2022-08-01 06:00:00|60.33|59.63|60.29|59.59|60.34|59.64|60.25|59.55|130
1659333900000|2022-08-01 06:05:00|60.28|59.58|60.26|59.56|60.31|59.61|60.21|59.51|124
1659334200000|2022-08-01 06:10:00|60.28|59.58|60.18|59.48|60.3|59.6|60.17|59.47|182
1659334500000|2022-08-01 06:15:00|60.17|59.47|60.02|59.32|60.18|59.48|59.93|59.23|242
1659334800000|2022-08-01 06:20:00|60.01|59.31|60.07|59.37|60.09|59.39|60.01|59.31|147
1659335100000|2022-08-01 06:25:00|60.08|59.38|59.51|58.81|60.08|59.38|59.47|58.77|357
1659335400000|2022-08-01 06:30:00|59.5|58.8|59.77|59.07|59.83|59.13|59.5|58.8|191
1659335700000|2022-08-01 06:35:00|59.78|59.08|59.66|58.96|59.83|59.13|59.57|58.87|199
1659336000000|2022-08-01 06:40:00|59.67|58.97|59.68|58.98|59.75|59.05|59.55|58.85|282
1659336300000|2022-08-01 06:45:00|59.67|58.97|59.68|58.98|59.77|59.07|59.66|58.96|277
1659336600000|2022-08-01 06:50:00|59.69|58.99|59.73|59.03|59.77|59.07|59.67|58.97|191
1659336900000|2022-08-01 06:55:00|59.74|59.04|59.78|59.08|59.84|59.14|59.69|58.99|171
1659337200000|2022-08-01 07:00:00|59.79|59.09|59.79|59.09|59.83|59.13|59.73|59.03|168
1659337500000|2022-08-01 07:05:00|59.8|59.1|59.8|59.1|59.83|59.13|59.76|59.06|145
1659337800000|2022-08-01 07:10:00|59.81|59.11|59.8|59.1|59.91|59.21|59.8|59.1|98
1659338100000|2022-08-01 07:15:00|59.81|59.11|59.6|58.9|59.81|59.11|59.52|58.82|269
1659338400000|2022-08-01 07:20:00|59.61|58.91|59.69|58.99|59.7|59|59.58|58.88|151
1659338700000|2022-08-01 07:25:00|59.7|59|59.56|58.86|59.7|59|59.56|58.86|139
1659339000000|2022-08-01 07:30:00|59.57|58.87|59.64|58.94|59.72|59.02|59.56|58.86|177
1659339300000|2022-08-01 07:35:00|59.63|58.93|59.83|59.13|59.86|59.16|59.63|58.93|167
1659339600000|2022-08-01 07:40:00|59.84|59.14|59.96|59.26|59.97|59.27|59.78|59.08|196
1659339900000|2022-08-01 07:45:00|59.97|59.27|60.21|59.51|60.25|59.55|59.96|59.26|267
1659340200000|2022-08-01 07:50:00|60.22|59.52|60.34|59.64|60.34|59.64|60.13|59.43|292
1659340500000|2022-08-01 07:55:00|60.33|59.63|60.36|59.66|60.43|59.73|60.3|59.6|254
1659340800000|2022-08-01 08:00:00|60.37|59.67|60.51|59.81|60.51|59.81|60.32|59.62|274
1659341100000|2022-08-01 08:05:00|60.5|59.8|60.4|59.7|60.51|59.81|60.36|59.66|176
1659341400000|2022-08-01 08:10:00|60.39|59.69|60.32|59.62|60.44|59.74|60.31|59.61|143
1659341700000|2022-08-01 08:15:00|60.33|59.63|60.3|59.6|60.34|59.64|60.19|59.49|177
1659342000000|2022-08-01 08:20:00|60.29|59.59|60.2|59.5|60.29|59.59|60.17|59.47|175
1659342300000|2022-08-01 08:25:00|60.21|59.51|60.17|59.47|60.22|59.52|60.16|59.46|123
1659342600000|2022-08-01 08:30:00|60.16|59.46|60.23|59.53|60.27|59.57|60.15|59.45|168
1659342900000|2022-08-01 08:35:00|60.24|59.54|60.13|59.43|60.26|59.56|60.09|59.39|123
1659343200000|2022-08-01 08:40:00|60.14|59.44|60.02|59.32|60.14|59.44|59.99|59.29|142
1659343500000|2022-08-01 08:45:00|60.01|59.31|60.05|59.35|60.05|59.35|59.96|59.26|126
1659343800000|2022-08-01 08:50:00|60.06|59.36|59.95|59.25|60.06|59.36|59.93|59.23|122
1659344100000|2022-08-01 08:55:00|59.96|59.26|59.94|59.24|60|59.3|59.93|59.23|123
1659344400000|2022-08-01 09:00:00|59.95|59.25|60.03|59.33|60.04|59.34|59.86|59.16|124
1659344700000|2022-08-01 09:05:00|60.04|59.34|60.07|59.37|60.09|59.39|60.02|59.32|135
1659345000000|2022-08-01 09:10:00|60.08|59.38|60.19|59.49|60.19|59.49|60.08|59.38|135
1659345300000|2022-08-01 09:15:00|60.2|59.5|60.09|59.39|60.21|59.51|60.08|59.38|114
1659345600000|2022-08-01 09:20:00|60.1|59.4|60.2|59.5|60.21|59.51|60.1|59.4|137
1659345900000|2022-08-01 09:25:00|60.21|59.51|60.13|59.43|60.23|59.53|60.08|59.38|131
1659346200000|2022-08-01 09:30:00|60.12|59.42|60.23|59.53|60.26|59.56|60.11|59.41|163
1659346500000|2022-08-01 09:35:00|60.22|59.52|60.23|59.53|60.25|59.55|60.13|59.43|155
1659346800000|2022-08-01 09:40:00|60.22|59.52|60.15|59.45|60.27|59.57|60.15|59.45|136
1659347100000|2022-08-01 09:45:00|60.16|59.46|60.17|59.47|60.2|59.5|60.09|59.39|138
1659347400000|2022-08-01 09:50:00|60.18|59.48|60.09|59.39|60.19|59.49|60.07|59.37|139
1659347700000|2022-08-01 09:55:00|60.08|59.38|60.17|59.47|60.2|59.5|60.05|59.35|128
1659348000000|2022-08-01 10:00:00|60.18|59.48|60.18|59.48|60.2|59.5|60.14|59.44|135
1659348300000|2022-08-01 10:05:00|60.17|59.47|60.06|59.36|60.18|59.48|60.06|59.36|129
1659348600000|2022-08-01 10:10:00|60.05|59.35|59.95|59.25|60.08|59.38|59.94|59.24|125
1659348900000|2022-08-01 10:15:00|59.94|59.24|60.09|59.39|60.09|59.39|59.94|59.24|136
1659349200000|2022-08-01 10:20:00|60.08|59.38|60.02|59.32|60.08|59.38|59.95|59.25|154
1659349500000|2022-08-01 10:25:00|60.01|59.31|59.98|59.28|60.03|59.33|59.96|59.26|161
1659349800000|2022-08-01 10:30:00|59.97|59.27|59.91|59.21|59.98|59.28|59.77|59.07|227
1659350100000|2022-08-01 10:35:00|59.9|59.2|59.78|59.08|59.91|59.21|59.69|58.99|304
1659350400000|2022-08-01 10:40:00|59.79|59.09|59.36|58.66|59.81|59.11|59.36|58.66|392
1659350700000|2022-08-01 10:45:00|59.37|58.67|59.39|58.69|59.51|58.81|59.22|58.52|452
1659351000000|2022-08-01 10:50:00|59.4|58.7|59.18|58.48|59.4|58.7|59.11|58.41|362
1659351300000|2022-08-01 10:55:00|59.19|58.49|59.32|58.62|59.33|58.63|59.18|58.48|309
1659351600000|2022-08-01 11:00:00|59.33|58.63|59.36|58.66|59.44|58.74|59.28|58.58|265
1659351900000|2022-08-01 11:05:00|59.35|58.65|59.27|58.57|59.38|58.68|59.16|58.46|355
1659352200000|2022-08-01 11:10:00|59.26|58.56|59.26|58.56|59.31|58.61|59.22|58.52|267
1659352500000|2022-08-01 11:15:00|59.27|58.57|59.54|58.84|59.56|58.86|59.22|58.52|279
1659352800000|2022-08-01 11:20:00|59.53|58.83|59.44|58.74|59.61|58.91|59.39|58.69|250
1659353100000|2022-08-01 11:25:00|59.45|58.75|59.37|58.67|59.49|58.79|59.36|58.66|206
1659353400000|2022-08-01 11:30:00|59.38|58.68|59.38|58.68|59.44|58.74|59.32|58.62|210
1659353700000|2022-08-01 11:35:00|59.37|58.67|59.44|58.74|59.45|58.75|59.37|58.67|155
1659354000000|2022-08-01 11:40:00|59.45|58.75|59.7|59|59.8|59.1|59.44|58.74|279
1659354300000|2022-08-01 11:45:00|59.69|58.99|59.73|59.03|59.77|59.07|59.67|58.97|229
1659354600000|2022-08-01 11:50:00|59.74|59.04|59.75|59.05|59.8|59.1|59.7|59|151
1659354900000|2022-08-01 11:55:00|59.76|59.06|59.76|59.06|59.81|59.11|59.71|59.01|177
1659355200000|2022-08-01 12:00:00|59.75|59.05|59.61|58.91|59.78|59.08|59.6|58.9|200
1659355500000|2022-08-01 12:05:00|59.6|58.9|59.57|58.87|59.66|58.96|59.49|58.79|255
1659355800000|2022-08-01 12:10:00|59.56|58.86|59.56|58.86|59.62|58.92|59.51|58.81|155
1659356100000|2022-08-01 12:15:00|59.55|58.85|59.47|58.77|59.57|58.87|59.44|58.74|135
1659356400000|2022-08-01 12:20:00|59.48|58.78|59.47|58.77|59.49|58.79|59.4|58.7|163
1659356700000|2022-08-01 12:25:00|59.46|58.76|59.52|58.82|59.53|58.83|59.36|58.66|217
1659357000000|2022-08-01 12:30:00|59.53|58.83|59.83|59.13|59.96|59.26|59.53|58.83|379
1659357300000|2022-08-01 12:35:00|59.82|59.12|59.71|59.01|59.82|59.12|59.69|58.99|205
1659357600000|2022-08-01 12:40:00|59.7|59|59.47|58.77|59.73|59.03|59.41|58.71|281
1659357900000|2022-08-01 12:45:00|59.46|58.76|59.33|58.63|59.47|58.77|59.28|58.58|235
1659358200000|2022-08-01 12:50:00|59.34|58.64|59.29|58.59|59.41|58.71|59.29|58.59|262
1659358500000|2022-08-01 12:55:00|59.28|58.58|59.32|58.62|59.43|58.73|59.25|58.55|264
1659358800000|2022-08-01 13:00:00|59.31|58.61|59.17|58.47|59.35|58.65|59.16|58.46|261
1659359100000|2022-08-01 13:05:00|59.18|58.48|59.22|58.52|59.25|58.55|59.13|58.43|237
1659359400000|2022-08-01 13:10:00|59.21|58.51|59.03|58.33|59.22|58.52|58.99|58.29|326
1659359700000|2022-08-01 13:15:00|59.04|58.34|59.18|58.48|59.27|58.57|58.96|58.26|358
1659360000000|2022-08-01 13:20:00|59.19|58.49|59.28|58.58|59.51|58.81|59.18|58.48|296
1659360300000|2022-08-01 13:25:00|59.29|58.59|59.23|58.53|59.29|58.59|59.07|58.37|238
1659360600000|2022-08-01 13:30:00|59.24|58.54|59.08|58.38|59.32|58.62|58.82|58.12|526
1659360900000|2022-08-01 13:35:00|59.07|58.37|59.11|58.41|59.21|58.51|58.86|58.16|498
1659361200000|2022-08-01 13:40:00|59.12|58.42|59.54|58.84|59.6|58.9|59.04|58.34|451
1659361500000|2022-08-01 13:45:00|59.53|58.83|59.49|58.79|59.64|58.94|59.34|58.64|430
1659361800000|2022-08-01 13:50:00|59.5|58.8|59.81|59.11|59.82|59.12|59.47|58.77|345
1659362100000|2022-08-01 13:55:00|59.8|59.1|59.8|59.1|60.03|59.33|59.75|59.05|342
1659362400000|2022-08-01 14:00:00|59.79|59.09|60.03|59.33|60.08|59.38|59.73|59.03|468
1659362700000|2022-08-01 14:05:00|60.02|59.32|60.26|59.56|60.33|59.63|60.02|59.32|490
1659363000000|2022-08-01 14:10:00|60.25|59.55|60.21|59.51|60.38|59.68|60.19|59.49|396
1659363300000|2022-08-01 14:15:00|60.2|59.5|59.87|59.17|60.35|59.65|59.85|59.15|413
1659363600000|2022-08-01 14:20:00|59.86|59.16|60.11|59.41|60.17|59.47|59.83|59.13|371
1659363900000|2022-08-01 14:25:00|60.1|59.4|59.85|59.15|60.12|59.42|59.75|59.05|391
1659364200000|2022-08-01 14:30:00|59.86|59.16|59.9|59.2|59.98|59.28|59.81|59.11|340
1659364500000|2022-08-01 14:35:00|59.89|59.19|60.08|59.38|60.09|59.39|59.85|59.15|327
1659364800000|2022-08-01 14:40:00|60.09|59.39|60.18|59.48|60.24|59.54|60.06|59.36|367
1659365100000|2022-08-01 14:45:00|60.19|59.49|60.18|59.48|60.41|59.71|60.08|59.38|402
1659365400000|2022-08-01 14:50:00|60.19|59.49|60.32|59.62|60.36|59.66|60.17|59.47|267
1659365700000|2022-08-01 14:55:00|60.31|59.61|60.31|59.61|60.36|59.66|60.22|59.52|258
1659366000000|2022-08-01 15:00:00|60.32|59.62|60.24|59.54|60.36|59.66|60.18|59.48|284
1659366300000|2022-08-01 15:05:00|60.23|59.53|60.25|59.55|60.26|59.56|60.13|59.43|292
1659366600000|2022-08-01 15:10:00|60.24|59.54|60.35|59.65|60.36|59.66|60.24|59.54|275
1659366900000|2022-08-01 15:15:00|60.34|59.64|60.04|59.34|60.36|59.66|60.02|59.32|322
1659367200000|2022-08-01 15:20:00|60.03|59.33|60.09|59.39|60.14|59.44|60.01|59.31|190
1659367500000|2022-08-01 15:25:00|60.08|59.38|60.2|59.5|60.23|59.53|60.07|59.37|234
1659367800000|2022-08-01 15:30:00|60.21|59.51|60.08|59.38|60.21|59.51|60|59.3|248
1659368100000|2022-08-01 15:35:00|60.09|59.39|60.11|59.41|60.13|59.43|59.94|59.24|240
1659368400000|2022-08-01 15:40:00|60.1|59.4|60.17|59.47|60.23|59.53|60.09|59.39|218
1659368700000|2022-08-01 15:45:00|60.18|59.48|60.28|59.58|60.31|59.61|60.13|59.43|217
1659369000000|2022-08-01 15:50:00|60.27|59.57|60.15|59.45|60.28|59.58|60.13|59.43|233
1659369300000|2022-08-01 15:55:00|60.16|59.46|60.12|59.42|60.2|59.5|60.06|59.36|209
1659369600000|2022-08-01 16:00:00|60.13|59.43|59.88|59.18|60.18|59.48|59.83|59.13|252
1659369900000|2022-08-01 16:05:00|59.89|59.19|59.85|59.15|59.93|59.23|59.8|59.1|221
1659370200000|2022-08-01 16:10:00|59.84|59.14|59.73|59.03|60.01|59.31|59.6|58.9|268
1659370500000|2022-08-01 16:15:00|59.74|59.04|59.67|58.97|59.82|59.12|59.65|58.95|314
1659370800000|2022-08-01 16:20:00|59.66|58.96|59.73|59.03|59.81|59.11|59.65|58.95|274
1659371100000|2022-08-01 16:25:00|59.72|59.02|59.8|59.1|59.87|59.17|59.71|59.01|261
1659371400000|2022-08-01 16:30:00|59.81|59.11|59.89|59.19|59.93|59.23|59.73|59.03|261
1659371700000|2022-08-01 16:35:00|59.9|59.2|59.71|59.01|59.91|59.21|59.58|58.88|322
1659372000000|2022-08-01 16:40:00|59.72|59.02|59.84|59.14|59.84|59.14|59.7|59|310
1659372300000|2022-08-01 16:45:00|59.85|59.15|59.94|59.24|60.01|59.31|59.84|59.14|306
1659372600000|2022-08-01 16:50:00|59.95|59.25|59.94|59.24|60|59.3|59.83|59.13|318
1659372900000|2022-08-01 16:55:00|59.95|59.25|59.72|59.02|59.98|59.28|59.67|58.97|310
1659373200000|2022-08-01 17:00:00|59.73|59.03|59.45|58.75|59.77|59.07|59.45|58.75|297
1659373500000|2022-08-01 17:05:00|59.46|58.76|59.61|58.91|59.7|59|59.42|58.72|282
1659373800000|2022-08-01 17:10:00|59.62|58.92|59.7|59|59.74|59.04|59.58|58.88|267
1659374100000|2022-08-01 17:15:00|59.71|59.01|59.23|58.53|59.74|59.04|59.16|58.46|293
1659374400000|2022-08-01 17:20:00|59.22|58.52|59.1|58.4|59.31|58.61|59.02|58.32|427
1659374700000|2022-08-01 17:25:00|59.09|58.39|58.91|58.21|59.11|58.41|58.9|58.2|322
1659375000000|2022-08-01 17:30:00|58.92|58.22|58.94|58.24|59.04|58.34|58.8|58.1|388
1659375300000|2022-08-01 17:35:00|58.95|58.25|59.01|58.31|59.12|58.42|58.94|58.24|286
1659375600000|2022-08-01 17:40:00|59.02|58.32|58.96|58.26|59.04|58.34|58.82|58.12|334
1659375900000|2022-08-01 17:45:00|58.95|58.25|59.15|58.45|59.16|58.46|58.82|58.12|317
1659376200000|2022-08-01 17:50:00|59.16|58.46|58.89|58.19|59.16|58.46|58.83|58.13|283
1659376500000|2022-08-01 17:55:00|58.88|58.18|58.96|58.26|58.97|58.27|58.86|58.16|272
1659376800000|2022-08-01 18:00:00|58.95|58.25|58.8|58.1|58.96|58.26|58.78|58.08|269
1659377100000|2022-08-01 18:05:00|58.79|58.09|58.81|58.11|58.83|58.13|58.66|57.96|311
1659377400000|2022-08-01 18:10:00|58.8|58.1|58.98|58.28|58.98|58.28|58.76|58.06|158
1659377700000|2022-08-01 18:15:00|58.99|58.29|58.81|58.11|59.01|58.31|58.79|58.09|220
1659378000000|2022-08-01 18:20:00|58.82|58.12|58.85|58.15|58.86|58.16|58.73|58.03|216
1659378300000|2022-08-01 18:25:00|58.86|58.16|58.89|58.19|58.92|58.22|58.84|58.14|130
1659378600000|2022-08-01 18:30:00|58.87|58.17|58.81|58.11|58.92|58.22|58.79|58.09|204
1659378900000|2022-08-01 18:35:00|58.82|58.12|58.98|58.28|59.03|58.33|58.81|58.11|154
1659379200000|2022-08-01 18:40:00|58.99|58.29|58.66|57.96|59|58.3|58.63|57.93|296
1659379500000|2022-08-01 18:45:00|58.67|57.97|58.78|58.08|58.8|58.1|58.63|57.93|266
1659379800000|2022-08-01 18:50:00|58.77|58.07|58.9|58.2|58.93|58.23|58.71|58.01|279
1659380100000|2022-08-01 18:55:00|58.89|58.19|59.04|58.34|59.13|58.43|58.89|58.19|234
1659380400000|2022-08-01 19:00:00|59.05|58.35|58.84|58.14|59.07|58.37|58.81|58.11|208
1659380700000|2022-08-01 19:05:00|58.85|58.15|59.11|58.41|59.11|58.41|58.85|58.15|181
1659381000000|2022-08-01 19:10:00|59.1|58.4|59.1|58.4|59.11|58.41|59.02|58.32|185
1659381300000|2022-08-01 19:15:00|59.11|58.41|58.97|58.27|59.16|58.46|58.95|58.25|280
1659381600000|2022-08-01 19:20:00|58.98|58.28|58.91|58.21|59.03|58.33|58.89|58.19|166
1659381900000|2022-08-01 19:25:00|58.9|58.2|58.83|58.13|58.96|58.26|58.79|58.09|241
1659382200000|2022-08-01 19:30:00|58.82|58.12|58.95|58.25|58.95|58.25|58.81|58.11|211
1659382500000|2022-08-01 19:35:00|58.94|58.24|58.94|58.24|59.01|58.31|58.91|58.21|160
1659382800000|2022-08-01 19:40:00|58.93|58.23|58.74|58.04|58.98|58.28|58.72|58.02|210
1659383100000|2022-08-01 19:45:00|58.75|58.05|58.88|58.18|58.91|58.21|58.69|57.99|243
1659383400000|2022-08-01 19:50:00|58.89|58.19|58.89|58.19|58.93|58.23|58.82|58.12|265
1659383700000|2022-08-01 19:55:00|58.88|58.18|58.93|58.23|58.93|58.23|58.85|58.15|186
1659384000000|2022-08-01 20:00:00|58.92|58.22|58.86|58.16|59.01|58.31|58.82|58.12|190
1659384300000|2022-08-01 20:05:00|58.85|58.15|58.9|58.2|58.97|58.27|58.85|58.15|145
1659384600000|2022-08-01 20:10:00|58.89|58.19|58.97|58.27|58.97|58.27|58.77|58.07|239
1659384900000|2022-08-01 20:15:00|58.98|58.28|59.03|58.33|59.04|58.34|58.94|58.24|145
1659385200000|2022-08-01 20:20:00|59.04|58.34|59.12|58.42|59.14|58.44|59.02|58.32|157
1659385500000|2022-08-01 20:25:00|59.13|58.43|59.1|58.4|59.26|58.56|59.06|58.36|190
1659385800000|2022-08-01 20:30:00|59.11|58.41|59.06|58.36|59.16|58.46|59.04|58.34|122
1659386100000|2022-08-01 20:35:00|59.05|58.35|59.13|58.43|59.13|58.43|59.03|58.33|128
1659386400000|2022-08-01 20:40:00|59.12|58.42|59.18|58.48|59.21|58.51|59.1|58.4|162
1659386700000|2022-08-01 20:45:00|59.17|58.47|59.09|58.39|59.25|58.55|59.05|58.35|149
1659387000000|2022-08-01 20:50:00|59.1|58.4|59.14|58.44|59.16|58.46|59.06|58.36|161
1659387300000|2022-08-01 20:55:00|59.15|58.45|59.43|58.73|59.43|58.73|59.11|58.41|139
1659387600000|2022-08-01 21:00:00|59.42|58.72|59.27|58.57|59.42|58.72|59.24|58.54|115
1659387900000|2022-08-01 21:05:00|59.26|58.56|59.26|58.56|59.35|58.65|59.24|58.54|98
1659388200000|2022-08-01 21:10:00|59.25|58.55|59.26|58.56|59.26|58.56|59.19|58.49|137
1659388500000|2022-08-01 21:15:00|59.25|58.55|59.14|58.44|59.26|58.56|59.13|58.43|131
1659388800000|2022-08-01 21:20:00|59.13|58.43|59.11|58.41|59.14|58.44|59.04|58.34|129
1659389100000|2022-08-01 21:25:00|59.12|58.42|59.14|58.44|59.15|58.45|59.11|58.41|65
1659389400000|2022-08-01 21:30:00|59.15|58.45|59.1|58.4|59.15|58.45|59.09|58.39|79
1659389700000|2022-08-01 21:35:00|59.11|58.41|59.09|58.39|59.12|58.42|59.08|58.38|59
1659390000000|2022-08-01 21:40:00|59.1|58.4|59.02|58.32|59.12|58.42|59|58.3|125
1659390300000|2022-08-01 21:45:00|59.03|58.33|58.97|58.27|59.11|58.41|58.96|58.26|137
1659390600000|2022-08-01 21:50:00|58.98|58.28|59.1|58.4|59.11|58.41|58.97|58.27|73
1659390900000|2022-08-01 21:55:00|59.11|58.41|59.13|58.43|59.15|58.45|59.09|58.39|76
1659391200000|2022-08-01 22:00:00|59.12|58.42|58.9|58.2|59.18|58.48|58.89|58.19|188
1659391500000|2022-08-01 22:05:00|58.89|58.19|58.89|58.19|59.03|58.33|58.88|58.18|190
1659391800000|2022-08-01 22:10:00|58.9|58.2|58.89|58.19|58.92|58.22|58.72|58.02|321
1659392100000|2022-08-01 22:15:00|58.9|58.2|58.98|58.28|59.05|58.35|58.85|58.15|314
1659392400000|2022-08-01 22:20:00|58.97|58.27|58.98|58.28|59|58.3|58.83|58.13|241
1659392700000|2022-08-01 22:25:00|58.99|58.29|58.94|58.24|59.04|58.34|58.89|58.19|223
1659393000000|2022-08-01 22:30:00|58.96|58.26|59.12|58.42|59.16|58.46|58.92|58.22|282
1659393300000|2022-08-01 22:35:00|59.13|58.43|59.25|58.55|59.25|58.55|59.11|58.41|217
1659393600000|2022-08-01 22:40:00|59.26|58.56|59.29|58.59|59.33|58.63|59.21|58.51|191
1659393900000|2022-08-01 22:45:00|59.3|58.6|59.35|58.65|59.42|58.72|59.24|58.54|239
1659394200000|2022-08-01 22:50:00|59.36|58.66|59.39|58.69|59.47|58.77|59.34|58.64|363
1659394500000|2022-08-01 22:55:00|59.38|58.68|59.39|58.69|59.43|58.73|59.37|58.67|231
1659394800000|2022-08-01 23:00:00|59.38|58.68|59.61|58.91|59.71|59.01|59.38|58.68|333
1659395100000|2022-08-01 23:05:00|59.62|58.92|59.81|59.11|59.82|59.12|59.54|58.84|343
1659395400000|2022-08-01 23:10:00|59.82|59.12|59.92|59.22|60|59.3|59.8|59.1|318
1659395700000|2022-08-01 23:15:00|59.91|59.21|59.84|59.14|59.97|59.27|59.7|59|324
1659396000000|2022-08-01 23:20:00|59.85|59.15|59.87|59.17|59.88|59.18|59.75|59.05|224
1659396300000|2022-08-01 23:25:00|59.88|59.18|59.92|59.22|59.98|59.28|59.87|59.17|257
1659396600000|2022-08-01 23:30:00|59.91|59.21|59.91|59.21|59.98|59.28|59.88|59.18|268
1659396900000|2022-08-01 23:35:00|59.92|59.22|59.96|59.26|60.04|59.34|59.88|59.18|245
1659397200000|2022-08-01 23:40:00|59.95|59.25|59.85|59.15|59.99|59.29|59.83|59.13|253
1659397500000|2022-08-01 23:45:00|59.84|59.14|59.7|59|59.85|59.15|59.62|58.92|316
1659397800000|2022-08-01 23:50:00|59.71|59.01|59.87|59.17|59.87|59.17|59.67|58.97|256
1659398100000|2022-08-01 23:55:00|59.88|59.18|59.82|59.12|59.95|59.25|59.81|59.11|151
1659398400000|2022-08-02 00:00:00|59.81|59.11|59.79|59.09|59.86|59.16|59.66|58.96|279
1659398700000|2022-08-02 00:05:00|59.8|59.1|59.8|59.1|59.83|59.13|59.72|59.02|299
1659399000000|2022-08-02 00:10:00|59.79|59.09|60.05|59.35|60.08|59.38|59.76|59.06|276
1659399300000|2022-08-02 00:15:00|60.06|59.36|59.99|59.29|60.22|59.52|59.95|59.25|303
1659399600000|2022-08-02 00:20:00|60|59.3|60.03|59.33|60.1|59.4|59.95|59.25|177
1659399900000|2022-08-02 00:25:00|60.02|59.32|60|59.3|60.04|59.34|59.91|59.21|184
1659400200000|2022-08-02 00:30:00|60.01|59.31|59.74|59.04|60.01|59.31|59.71|59.01|190
1659400500000|2022-08-02 00:35:00|59.75|59.05|59.75|59.05|59.8|59.1|59.67|58.97|275
1659400800000|2022-08-02 00:40:00|59.74|59.04|59.62|58.92|59.75|59.05|59.58|58.88|148
1659401100000|2022-08-02 00:45:00|59.61|58.91|59.56|58.86|59.67|58.97|59.54|58.84|201
1659401400000|2022-08-02 00:50:00|59.55|58.85|59.52|58.82|59.56|58.86|59.39|58.69|288
1659401700000|2022-08-02 00:55:00|59.53|58.83|59.44|58.74|59.53|58.83|59.41|58.71|206
1659402000000|2022-08-02 01:00:00|59.43|58.73|59.43|58.73|59.52|58.82|59.41|58.71|169
1659402300000|2022-08-02 01:05:00|59.44|58.74|59.52|58.82|59.52|58.82|59.43|58.73|150
1659402600000|2022-08-02 01:10:00|59.51|58.81|59.62|58.92|59.66|58.96|59.5|58.8|183
1659402900000|2022-08-02 01:15:00|59.63|58.93|59.38|58.68|59.65|58.95|59.37|58.67|226
1659403200000|2022-08-02 01:20:00|59.37|58.67|59.59|58.89|59.62|58.92|59.37|58.67|242
1659403500000|2022-08-02 01:25:00|59.58|58.88|59.54|58.84|59.61|58.91|59.48|58.78|127
1659403800000|2022-08-02 01:30:00|59.53|58.83|59.49|58.79|59.53|58.83|59.38|58.68|199
1659404100000|2022-08-02 01:35:00|59.48|58.78|59.21|58.51|59.5|58.8|59.21|58.51|231
1659404400000|2022-08-02 01:40:00|59.2|58.5|59.08|58.38|59.24|58.54|59.03|58.33|281
1659404700000|2022-08-02 01:45:00|59.09|58.39|58.91|58.21|59.14|58.44|58.87|58.17|315
1659405000000|2022-08-02 01:50:00|58.92|58.22|58.86|58.16|59.01|58.31|58.78|58.08|391
1659405300000|2022-08-02 01:55:00|58.85|58.15|58.93|58.23|59.01|58.31|58.84|58.14|302
1659405600000|2022-08-02 02:00:00|58.92|58.22|58.99|58.29|59.02|58.32|58.78|58.08|333
1659405900000|2022-08-02 02:05:00|59|58.3|59.06|58.36|59.18|58.48|58.99|58.29|305
1659406200000|2022-08-02 02:10:00|59.07|58.37|59.02|58.32|59.08|58.38|58.98|58.28|189
1659406500000|2022-08-02 02:15:00|59.01|58.31|59.06|58.36|59.13|58.43|59|58.3|185
1659406800000|2022-08-02 02:20:00|59.07|58.37|59.04|58.34|59.08|58.38|59.02|58.32|181
1659407100000|2022-08-02 02:25:00|59.03|58.33|58.94|58.24|59.04|58.34|58.92|58.22|217
1659407400000|2022-08-02 02:30:00|58.93|58.23|58.23|57.53|58.95|58.25|58.18|57.48|420
1659407700000|2022-08-02 02:35:00|58.22|57.52|58.4|57.7|58.57|57.87|58.19|57.49|452
1659408000000|2022-08-02 02:40:00|58.41|57.71|58.35|57.65|58.47|57.77|58.34|57.64|301
1659408300000|2022-08-02 02:45:00|58.34|57.64|58.18|57.48|58.43|57.73|58.17|57.47|296
1659408600000|2022-08-02 02:50:00|58.17|57.47|57.98|57.28|58.21|57.51|57.94|57.24|310
1659408900000|2022-08-02 02:55:00|57.97|57.27|57.99|57.29|58.02|57.32|57.8|57.1|266
1659409200000|2022-08-02 03:00:00|58|57.3|57.87|57.17|58.01|57.31|57.81|57.11|239
1659409500000|2022-08-02 03:05:00|57.88|57.18|57.65|56.95|57.89|57.19|57.6|56.9|362
1659409800000|2022-08-02 03:10:00|57.66|56.96|57.35|56.65|57.67|56.97|57.25|56.55|355
1659410100000|2022-08-02 03:15:00|57.36|56.66|57.53|56.83|57.59|56.89|57.2|56.5|405
1659410400000|2022-08-02 03:20:00|57.51|56.81|57.52|56.82|57.54|56.84|57.38|56.68|236
1659410700000|2022-08-02 03:25:00|57.53|56.83|57.5|56.8|57.74|57.04|57.47|56.77|336
1659411000000|2022-08-02 03:30:00|57.49|56.79|57.56|56.86|57.58|56.88|57.46|56.76|246
1659411300000|2022-08-02 03:35:00|57.55|56.85|57.54|56.84|57.6|56.9|57.5|56.8|199
1659411600000|2022-08-02 03:40:00|57.53|56.83|57.54|56.84|57.56|56.86|57.48|56.78|140
1659411900000|2022-08-02 03:45:00|57.53|56.83|57.7|57|57.72|57.02|57.51|56.81|228
1659412200000|2022-08-02 03:50:00|57.69|56.99|57.59|56.89|57.72|57.02|57.59|56.89|200
1659412500000|2022-08-02 03:55:00|57.58|56.88|57.54|56.84|57.6|56.9|57.49|56.79|194
1659412800000|2022-08-02 04:00:00|57.55|56.85|57.51|56.81|57.55|56.85|57.46|56.76|206
1659413100000|2022-08-02 04:05:00|57.52|56.82|57.67|56.97|57.68|56.98|57.49|56.79|237
1659413400000|2022-08-02 04:10:00|57.66|56.96|57.67|56.97|57.71|57.01|57.61|56.91|193
1659413700000|2022-08-02 04:15:00|57.68|56.98|57.54|56.84|57.69|56.99|57.51|56.81|210
1659414000000|2022-08-02 04:20:00|57.55|56.85|57.57|56.87|57.58|56.88|57.52|56.82|167
1659414300000|2022-08-02 04:25:00|57.56|56.86|57.47|56.77|57.63|56.93|57.46|56.76|130
1659414600000|2022-08-02 04:30:00|57.46|56.76|57.5|56.8|57.51|56.81|57.37|56.67|111
1659414900000|2022-08-02 04:35:00|57.51|56.81|57.47|56.77|57.53|56.83|57.45|56.75|89
1659415200000|2022-08-02 04:40:00|57.46|56.76|57.01|56.31|57.47|56.77|57.01|56.31|149
1659415500000|2022-08-02 04:45:00|57|56.3|57.15|56.45|57.17|56.47|56.99|56.29|302
1659415800000|2022-08-02 04:50:00|57.14|56.44|57.33|56.63|57.36|56.66|57.13|56.43|261
1659416100000|2022-08-02 04:55:00|57.32|56.62|57.43|56.73|57.43|56.73|57.31|56.61|138
1659416400000|2022-08-02 05:00:00|57.42|56.72|57.57|56.87|57.57|56.87|57.4|56.7|151
1659416700000|2022-08-02 05:05:00|57.58|56.88|57.66|56.96|57.67|56.97|57.56|56.86|169
1659417000000|2022-08-02 05:10:00|57.65|56.95|57.67|56.97|57.71|57.01|57.6|56.9|180
1659417300000|2022-08-02 05:15:00|57.66|56.96|57.62|56.92|57.71|57.01|57.56|56.86|157
1659417600000|2022-08-02 05:20:00|57.61|56.91|57.74|57.04|57.75|57.05|57.61|56.91|147
1659417900000|2022-08-02 05:25:00|57.75|57.05|57.78|57.08|57.83|57.13|57.73|57.03|136
1659418200000|2022-08-02 05:30:00|57.79|57.09|57.73|57.03|57.79|57.09|57.71|57.01|137
1659418500000|2022-08-02 05:35:00|57.74|57.04|57.73|57.03|57.78|57.08|57.71|57.01|148
1659418800000|2022-08-02 05:40:00|57.72|57.02|57.8|57.1|57.84|57.14|57.72|57.02|117
1659419100000|2022-08-02 05:45:00|57.79|57.09|57.77|57.07|57.81|57.11|57.76|57.06|89
1659419400000|2022-08-02 05:50:00|57.78|57.08|57.77|57.07|57.78|57.08|57.74|57.04|94
1659419700000|2022-08-02 05:55:00|57.78|57.08|57.63|56.93|57.78|57.08|57.57|56.87|161
1659420000000|2022-08-02 06:00:00|57.64|56.94|57.74|57.04|57.75|57.05|57.61|56.91|176
1659420300000|2022-08-02 06:05:00|57.75|57.05|57.91|57.21|57.92|57.22|57.74|57.04|147
1659420600000|2022-08-02 06:10:00|57.92|57.22|57.88|57.18|57.94|57.24|57.85|57.15|118
1659420900000|2022-08-02 06:15:00|57.89|57.19|57.97|57.27|58|57.3|57.89|57.19|92
1659421200000|2022-08-02 06:20:00|57.98|57.28|57.93|57.23|57.98|57.28|57.84|57.14|162
1659421500000|2022-08-02 06:25:00|57.94|57.24|57.91|57.21|57.94|57.24|57.86|57.16|93
1659421800000|2022-08-02 06:30:00|57.92|57.22|57.98|57.28|58.01|57.31|57.87|57.17|106
1659422100000|2022-08-02 06:35:00|57.97|57.27|57.96|57.26|57.99|57.29|57.9|57.2|125
1659422400000|2022-08-02 06:40:00|57.97|57.27|57.95|57.25|58.01|57.31|57.93|57.23|132
1659422700000|2022-08-02 06:45:00|57.96|57.26|57.84|57.14|57.96|57.26|57.81|57.11|87
1659423000000|2022-08-02 06:50:00|57.85|57.15|57.84|57.14|57.88|57.18|57.82|57.12|104
1659423300000|2022-08-02 06:55:00|57.83|57.13|57.8|57.1|57.89|57.19|57.79|57.09|114
1659423600000|2022-08-02 07:00:00|57.81|57.11|57.62|56.92|57.81|57.11|57.62|56.92|199
1659423900000|2022-08-02 07:05:00|57.63|56.93|57.63|56.93|57.66|56.96|57.52|56.82|180
1659424200000|2022-08-02 07:10:00|57.64|56.94|57.57|56.87|57.82|57.12|57.56|56.86|218
1659424500000|2022-08-02 07:15:00|57.56|56.86|57.52|56.82|57.58|56.88|57.45|56.75|240
1659424800000|2022-08-02 07:20:00|57.51|56.81|57.43|56.73|57.52|56.82|57.41|56.71|167
1659425100000|2022-08-02 07:25:00|57.44|56.74|57.35|56.65|57.44|56.74|57.25|56.55|187
1659425400000|2022-08-02 07:30:00|57.34|56.64|57.36|56.66|57.44|56.74|57.3|56.6|202
1659425700000|2022-08-02 07:35:00|57.37|56.67|57.39|56.69|57.43|56.73|57.31|56.61|239
1659426000000|2022-08-02 07:40:00|57.4|56.7|57.6|56.9|57.68|56.98|57.39|56.69|231
1659426300000|2022-08-02 07:45:00|57.61|56.91|57.9|57.2|57.92|57.22|57.57|56.87|185
1659426600000|2022-08-02 07:50:00|57.91|57.21|57.92|57.22|57.99|57.29|57.85|57.15|242
1659426900000|2022-08-02 07:55:00|57.93|57.23|57.9|57.2|57.98|57.28|57.88|57.18|177
1659427200000|2022-08-02 08:00:00|57.89|57.19|57.78|57.08|57.97|57.27|57.78|57.08|180
1659427500000|2022-08-02 08:05:00|57.79|57.09|57.8|57.1|57.88|57.18|57.77|57.07|196
1659427800000|2022-08-02 08:10:00|57.79|57.09|57.69|56.99|57.8|57.1|57.65|56.95|175
1659428100000|2022-08-02 08:15:00|57.68|56.98|57.67|56.97|57.69|56.99|57.6|56.9|138
1659428400000|2022-08-02 08:20:00|57.66|56.96|57.72|57.02|57.72|57.02|57.62|56.92|157
1659428700000|2022-08-02 08:25:00|57.73|57.03|57.63|56.93|57.75|57.05|57.56|56.86|178
1659429000000|2022-08-02 08:30:00|57.64|56.94|57.7|57|57.72|57.02|57.56|56.86|146
1659429300000|2022-08-02 08:35:00|57.71|57.01|57.5|56.8|57.72|57.02|57.49|56.79|127
1659429600000|2022-08-02 08:40:00|57.49|56.79|57.61|56.91|57.67|56.97|57.49|56.79|189
1659429900000|2022-08-02 08:45:00|57.62|56.92|57.52|56.82|57.66|56.96|57.46|56.76|210
1659430200000|2022-08-02 08:50:00|57.51|56.81|57.52|56.82|57.61|56.91|57.47|56.77|195
1659430500000|2022-08-02 08:55:00|57.51|56.81|57.57|56.87|57.61|56.91|57.45|56.75|210
1659430800000|2022-08-02 09:00:00|57.58|56.88|57.55|56.85|57.62|56.92|57.51|56.81|194
1659431100000|2022-08-02 09:05:00|57.54|56.84|57.63|56.93|57.65|56.95|57.54|56.84|142
1659431400000|2022-08-02 09:10:00|57.64|56.94|57.55|56.85|57.65|56.95|57.48|56.78|177
1659431700000|2022-08-02 09:15:00|57.56|56.86|57.51|56.81|57.61|56.91|57.49|56.79|176
1659432000000|2022-08-02 09:20:00|57.5|56.8|57.17|56.47|57.51|56.81|57.13|56.43|227
1659432300000|2022-08-02 09:25:00|57.18|56.48|57.33|56.63|57.35|56.65|57.16|56.46|314
1659432600000|2022-08-02 09:30:00|57.32|56.62|57.2|56.5|57.33|56.63|57.13|56.43|303
1659432900000|2022-08-02 09:35:00|57.21|56.51|57.24|56.54|57.28|56.58|57.17|56.47|184
1659433200000|2022-08-02 09:40:00|57.23|56.53|57.2|56.5|57.34|56.64|57.18|56.48|186
1659433500000|2022-08-02 09:45:00|57.19|56.49|57.36|56.66|57.37|56.67|57.16|56.46|192
1659433800000|2022-08-02 09:50:00|57.37|56.67|57.27|56.57|57.41|56.71|57.25|56.55|224
1659434100000|2022-08-02 09:55:00|57.28|56.58|57.32|56.62|57.34|56.64|57.07|56.37|385
1659434400000|2022-08-02 10:00:00|57.31|56.61|57.3|56.6|57.34|56.64|57.17|56.47|275
1659434700000|2022-08-02 10:05:00|57.29|56.59|57.49|56.79|57.54|56.84|57.27|56.57|248
1659435000000|2022-08-02 10:10:00|57.5|56.8|57.73|57.03|57.78|57.08|57.49|56.79|318
1659435300000|2022-08-02 10:15:00|57.74|57.04|57.55|56.85|57.74|57.04|57.5|56.8|296
1659435600000|2022-08-02 10:20:00|57.56|56.86|57.67|56.97|57.71|57.01|57.51|56.81|237
1659435900000|2022-08-02 10:25:00|57.66|56.96|57.59|56.89|57.72|57.02|57.56|56.86|302
1659436200000|2022-08-02 10:30:00|57.58|56.88|57.61|56.91|57.67|56.97|57.55|56.85|310
1659436500000|2022-08-02 10:35:00|57.6|56.9|57.6|56.9|57.71|57.01|57.6|56.9|249
1659436800000|2022-08-02 10:40:00|57.59|56.89|57.7|57|57.71|57.01|57.5|56.8|175
1659437100000|2022-08-02 10:45:00|57.69|56.99|57.86|57.16|57.9|57.2|57.67|56.97|259
1659437400000|2022-08-02 10:50:00|57.87|57.17|57.77|57.07|57.96|57.26|57.75|57.05|202
1659437700000|2022-08-02 10:55:00|57.76|57.06|57.81|57.11|57.82|57.12|57.7|57|180
1659438000000|2022-08-02 11:00:00|57.8|57.1|57.88|57.18|57.98|57.28|57.74|57.04|237
1659438300000|2022-08-02 11:05:00|57.87|57.17|57.92|57.22|57.94|57.24|57.83|57.13|225
1659438600000|2022-08-02 11:10:00|57.91|57.21|57.83|57.13|57.94|57.24|57.83|57.13|238
1659438900000|2022-08-02 11:15:00|57.84|57.14|58.04|57.34|58.06|57.36|57.81|57.11|217
1659439200000|2022-08-02 11:20:00|58.03|57.33|58.04|57.34|58.06|57.36|57.94|57.24|162
1659439500000|2022-08-02 11:25:00|58.05|57.35|58.05|57.35|58.06|57.36|57.95|57.25|227
1659439800000|2022-08-02 11:30:00|58.04|57.34|58.33|57.63|58.34|57.64|58.01|57.31|241
1659440100000|2022-08-02 11:35:00|58.32|57.62|58.35|57.65|58.36|57.66|58.24|57.54|258
1659440400000|2022-08-02 11:40:00|58.36|57.66|58.23|57.53|58.42|57.72|58.22|57.52|268
1659440700000|2022-08-02 11:45:00|58.22|57.52|58.37|57.67|58.37|57.67|58.21|57.51|185
1659441000000|2022-08-02 11:50:00|58.38|57.68|58.27|57.57|58.43|57.73|58.27|57.57|222
1659441300000|2022-08-02 11:55:00|58.28|57.58|58.18|57.48|58.28|57.58|58.14|57.44|210
1659441600000|2022-08-02 12:00:00|58.17|57.47|58.24|57.54|58.3|57.6|58.15|57.45|230
1659441900000|2022-08-02 12:05:00|58.23|57.53|58.17|57.47|58.27|57.57|58.08|57.38|191
1659442200000|2022-08-02 12:10:00|58.18|57.48|58.1|57.4|58.24|57.54|58.09|57.39|183
1659442500000|2022-08-02 12:15:00|58.11|57.41|57.92|57.22|58.12|57.42|57.92|57.22|213
1659442800000|2022-08-02 12:20:00|57.93|57.23|57.85|57.15|57.94|57.24|57.7|57|176
1659443100000|2022-08-02 12:25:00|57.86|57.16|57.87|57.17|57.98|57.28|57.84|57.14|226
1659443400000|2022-08-02 12:30:00|57.86|57.16|57.67|56.97|57.96|57.26|57.66|56.96|219
1659443700000|2022-08-02 12:35:00|57.66|56.96|57.7|57|57.75|57.05|57.63|56.93|219
1659444000000|2022-08-02 12:40:00|57.69|56.99|57.73|57.03|57.79|57.09|57.6|56.9|248
1659444300000|2022-08-02 12:45:00|57.74|57.04|57.47|56.77|57.76|57.06|57.46|56.76|264
1659444600000|2022-08-02 12:50:00|57.48|56.78|57.35|56.65|57.54|56.84|57.35|56.65|287
1659444900000|2022-08-02 12:55:00|57.34|56.64|57.54|56.84|57.57|56.87|57.31|56.61|311
1659445200000|2022-08-02 13:00:00|57.53|56.83|57.67|56.97|57.68|56.98|57.51|56.81|195
1659445500000|2022-08-02 13:05:00|57.68|56.98|57.71|57.01|57.79|57.09|57.61|56.91|220
1659445800000|2022-08-02 13:10:00|57.7|57|57.93|57.23|57.95|57.25|57.7|57|227
1659446100000|2022-08-02 13:15:00|57.92|57.22|57.9|57.2|57.94|57.24|57.78|57.08|226
1659446400000|2022-08-02 13:20:00|57.91|57.21|57.87|57.17|57.92|57.22|57.78|57.08|250
1659446700000|2022-08-02 13:25:00|57.88|57.18|57.81|57.11|57.96|57.26|57.77|57.07|226
1659447000000|2022-08-02 13:30:00|57.8|57.1|57.9|57.2|58.01|57.31|57.65|56.95|462
1659447300000|2022-08-02 13:35:00|57.93|57.23|58.05|57.35|58.08|57.38|57.74|57.04|472
1659447600000|2022-08-02 13:40:00|58.06|57.36|57.96|57.26|58.14|57.44|57.92|57.22|350
1659447900000|2022-08-02 13:45:00|57.95|57.25|57.94|57.24|58.2|57.5|57.93|57.23|367
1659448200000|2022-08-02 13:50:00|57.93|57.23|57.69|56.99|58.03|57.33|57.68|56.98|369
1659448500000|2022-08-02 13:55:00|57.7|57|57.86|57.16|57.87|57.17|57.55|56.85|344
1659448800000|2022-08-02 14:00:00|57.87|57.17|57.68|56.98|57.88|57.18|57.65|56.95|297
1659449100000|2022-08-02 14:05:00|57.67|56.97|57.59|56.89|57.8|57.1|57.59|56.89|352
1659449400000|2022-08-02 14:10:00|57.58|56.88|57.71|57.01|57.72|57.02|57.38|56.68|419
1659449700000|2022-08-02 14:15:00|57.72|57.02|57.9|57.2|57.9|57.2|57.69|56.99|327
1659450000000|2022-08-02 14:20:00|57.89|57.19|57.73|57.03|58|57.3|57.69|56.99|326
1659450300000|2022-08-02 14:25:00|57.72|57.02|58.69|57.99|58.7|58|57.72|57.02|385
1659450600000|2022-08-02 14:30:00|58.7|58|57.71|57.01|58.86|58.16|57.6|56.9|590
1659450900000|2022-08-02 14:35:00|57.7|57|57.93|57.23|58.18|57.48|57.69|56.99|461
1659451200000|2022-08-02 14:40:00|57.94|57.24|58.23|57.53|58.3|57.6|57.62|56.92|519
1659451500000|2022-08-02 14:45:00|58.24|57.54|58.83|58.13|58.84|58.14|58.09|57.39|484
1659451800000|2022-08-02 14:50:00|58.82|58.12|58.72|58.02|58.93|58.23|58.56|57.86|534
1659452100000|2022-08-02 14:55:00|58.7|58|58.81|58.11|58.84|58.14|58.58|57.88|450
1659452400000|2022-08-02 15:00:00|58.82|58.12|59.02|58.32|59.11|58.41|58.74|58.04|457
1659452700000|2022-08-02 15:05:00|59.01|58.31|58.98|58.28|59.07|58.37|58.81|58.11|425
1659453000000|2022-08-02 15:10:00|58.99|58.29|58.59|57.89|59.04|58.34|58.57|57.87|428
1659453300000|2022-08-02 15:15:00|58.58|57.88|58.66|57.96|58.77|58.07|58.47|57.77|463
1659453600000|2022-08-02 15:20:00|58.67|57.97|58.57|57.87|58.69|57.99|58.45|57.75|332
1659453900000|2022-08-02 15:25:00|58.56|57.86|58.66|57.96|58.7|58|58.55|57.85|263
1659454200000|2022-08-02 15:30:00|58.67|57.97|58.73|58.03|58.73|58.03|58.5|57.8|264
1659454500000|2022-08-02 15:35:00|58.72|58.02|58.9|58.2|58.93|58.23|58.72|58.02|294
1659454800000|2022-08-02 15:40:00|58.91|58.21|58.97|58.27|59.01|58.31|58.88|58.18|264
1659455100000|2022-08-02 15:45:00|58.96|58.26|58.97|58.27|59.12|58.42|58.86|58.16|375
1659455400000|2022-08-02 15:50:00|58.98|58.28|59.29|58.59|59.35|58.65|58.93|58.23|267
1659455700000|2022-08-02 15:55:00|59.28|58.58|59.22|58.52|59.28|58.58|59.15|58.45|241
1659456000000|2022-08-02 16:00:00|59.23|58.53|59.3|58.6|59.5|58.8|59.12|58.42|353
1659456300000|2022-08-02 16:05:00|59.29|58.59|59.26|58.56|59.42|58.72|59.09|58.39|340
1659456600000|2022-08-02 16:10:00|59.27|58.57|59.36|58.66|59.39|58.69|59.2|58.5|289
1659456900000|2022-08-02 16:15:00|59.35|58.65|59.36|58.66|59.43|58.73|59.23|58.53|300
1659457200000|2022-08-02 16:20:00|59.35|58.65|59.58|58.88|59.59|58.89|59.34|58.64|393
1659457500000|2022-08-02 16:25:00|59.59|58.89|59.77|59.07|59.85|59.15|59.52|58.82|403
1659457800000|2022-08-02 16:30:00|59.78|59.08|59.63|58.93|59.83|59.13|59.59|58.89|350
1659458100000|2022-08-02 16:35:00|59.64|58.94|59.98|59.28|59.99|59.29|59.62|58.92|311
1659458400000|2022-08-02 16:40:00|59.96|59.26|59.93|59.23|60.09|59.39|59.82|59.12|393
1659458700000|2022-08-02 16:45:00|59.94|59.24|59.88|59.18|59.94|59.24|59.81|59.11|260
1659459000000|2022-08-02 16:50:00|59.89|59.19|59.85|59.15|59.9|59.2|59.74|59.04|235
1659459300000|2022-08-02 16:55:00|59.84|59.14|59.88|59.18|59.92|59.22|59.82|59.12|253
1659459600000|2022-08-02 17:00:00|59.89|59.19|59.86|59.16|59.98|59.28|59.82|59.12|235
1659459900000|2022-08-02 17:05:00|59.85|59.15|59.67|58.97|59.91|59.21|59.67|58.97|280
1659460200000|2022-08-02 17:10:00|59.68|58.98|59.73|59.03|59.77|59.07|59.6|58.9|234
1659460500000|2022-08-02 17:15:00|59.74|59.04|59.9|59.2|59.91|59.21|59.67|58.97|186
1659460800000|2022-08-02 17:20:00|59.89|59.19|59.81|59.11|59.93|59.23|59.79|59.09|257
1659461100000|2022-08-02 17:25:00|59.8|59.1|59.54|58.84|59.85|59.15|59.52|58.82|279
1659461400000|2022-08-02 17:30:00|59.53|58.83|59.42|58.72|59.58|58.88|59.41|58.71|355
1659461700000|2022-08-02 17:35:00|59.43|58.73|59.47|58.77|59.51|58.81|59.36|58.66|341
1659462000000|2022-08-02 17:40:00|59.49|58.79|59.29|58.59|59.51|58.81|59.28|58.58|274
1659462300000|2022-08-02 17:45:00|59.28|58.58|59.17|58.47|59.33|58.63|59.15|58.45|296
1659462600000|2022-08-02 17:50:00|59.16|58.46|59.23|58.53|59.23|58.53|59.09|58.39|225
1659462900000|2022-08-02 17:55:00|59.22|58.52|59.25|58.55|59.27|58.57|59.15|58.45|234
1659463200000|2022-08-02 18:00:00|59.24|58.54|59.34|58.64|59.41|58.71|59.21|58.51|233
1659463500000|2022-08-02 18:05:00|59.33|58.63|59.53|58.83|59.55|58.85|59.31|58.61|239
1659463800000|2022-08-02 18:10:00|59.52|58.82|59.37|58.67|59.54|58.84|59.25|58.55|197
1659464100000|2022-08-02 18:15:00|59.36|58.66|59.18|58.48|59.37|58.67|59.14|58.44|248
1659464400000|2022-08-02 18:20:00|59.17|58.47|59.22|58.52|59.28|58.58|59.14|58.44|262
1659464700000|2022-08-02 18:25:00|59.23|58.53|59.34|58.64|59.42|58.72|59.17|58.47|241
1659465000000|2022-08-02 18:30:00|59.33|58.63|59.34|58.64|59.39|58.69|59.22|58.52|237
1659465300000|2022-08-02 18:35:00|59.33|58.63|59.17|58.47|59.38|58.68|59.07|58.37|239
1659465600000|2022-08-02 18:40:00|59.18|58.48|59.22|58.52|59.26|58.56|59.13|58.43|289
1659465900000|2022-08-02 18:45:00|59.21|58.51|59.15|58.45|59.29|58.59|59.06|58.36|267
1659466200000|2022-08-02 18:50:00|59.16|58.46|58.9|58.2|59.19|58.49|58.89|58.19|295
1659466500000|2022-08-02 18:55:00|58.89|58.19|58.77|58.07|58.92|58.22|58.75|58.05|240
1659466800000|2022-08-02 19:00:00|58.78|58.08|58.67|57.97|58.8|58.1|58.6|57.9|272
1659467100000|2022-08-02 19:05:00|58.66|57.96|58.63|57.93|58.68|57.98|58.6|57.9|220
1659467400000|2022-08-02 19:10:00|58.64|57.94|58.53|57.83|58.64|57.94|58.49|57.79|205
1659467700000|2022-08-02 19:15:00|58.52|57.82|58.56|57.86|58.6|57.9|58.46|57.76|211
1659468000000|2022-08-02 19:20:00|58.55|57.85|58.81|58.11|58.83|58.13|58.53|57.83|202
1659468300000|2022-08-02 19:25:00|58.82|58.12|59.11|58.41|59.14|58.44|58.81|58.11|230
1659468600000|2022-08-02 19:30:00|59.1|58.4|59.04|58.34|59.13|58.43|58.93|58.23|295
1659468900000|2022-08-02 19:35:00|59.05|58.35|59.08|58.38|59.14|58.44|59.02|58.32|276
1659469200000|2022-08-02 19:40:00|59.09|58.39|59.09|58.39|59.1|58.4|59|58.3|142
1659469500000|2022-08-02 19:45:00|59.1|58.4|58.92|58.22|59.12|58.42|58.91|58.21|162
1659469800000|2022-08-02 19:50:00|58.95|58.25|58.92|58.22|59.01|58.31|58.9|58.2|233
1659470100000|2022-08-02 19:55:00|58.93|58.23|58.79|58.09|58.96|58.26|58.76|58.06|235
1659470400000|2022-08-02 20:00:00|58.8|58.1|58.84|58.14|58.94|58.24|58.73|58.03|275
1659470700000|2022-08-02 20:05:00|58.85|58.15|58.83|58.13|58.97|58.27|58.74|58.04|290
1659471000000|2022-08-02 20:10:00|58.84|58.14|58.95|58.25|58.96|58.26|58.78|58.08|225
1659471300000|2022-08-02 20:15:00|58.96|58.26|59.04|58.34|59.11|58.41|58.95|58.25|196
1659471600000|2022-08-02 20:20:00|59.05|58.35|59.06|58.36|59.06|58.36|58.97|58.27|194
1659471900000|2022-08-02 20:25:00|59.07|58.37|59.05|58.35|59.09|58.39|59|58.3|220
1659472200000|2022-08-02 20:30:00|59.06|58.36|58.98|58.28|59.08|58.38|58.94|58.24|198
1659472500000|2022-08-02 20:35:00|58.97|58.27|58.94|58.24|59|58.3|58.87|58.17|174
1659472800000|2022-08-02 20:40:00|58.95|58.25|59.12|58.42|59.12|58.42|58.87|58.17|235
1659473100000|2022-08-02 20:45:00|59.13|58.43|58.91|58.21|59.13|58.43|58.89|58.19|228
1659473400000|2022-08-02 20:50:00|58.9|58.2|59.01|58.31|59.07|58.37|58.9|58.2|230
1659473700000|2022-08-02 20:55:00|59.02|58.32|59.04|58.34|59.06|58.36|58.95|58.25|207
1659474000000|2022-08-02 21:00:00|59.03|58.33|58.97|58.27|59.04|58.34|58.93|58.23|153
1659474300000|2022-08-02 21:05:00|58.96|58.26|58.76|58.06|58.96|58.26|58.76|58.06|76
1659474600000|2022-08-02 21:10:00|58.74|58.04|58.79|58.09|58.83|58.13|58.66|57.96|134
1659474900000|2022-08-02 21:15:00|58.8|58.1|58.64|57.94|58.8|58.1|58.58|57.88|138
1659475200000|2022-08-02 21:20:00|58.65|57.95|58.63|57.93|58.65|57.95|58.59|57.89|87
1659475500000|2022-08-02 21:25:00|58.64|57.94|58.69|57.99|58.72|58.02|58.63|57.93|94
1659475800000|2022-08-02 21:30:00|58.7|58|58.78|58.08|58.8|58.1|58.69|57.99|63
1659476100000|2022-08-02 21:35:00|58.77|58.07|58.63|57.93|58.78|58.08|58.63|57.93|101
1659476400000|2022-08-02 21:40:00|58.64|57.94|58.77|58.07|58.78|58.08|58.63|57.93|110
1659476700000|2022-08-02 21:45:00|58.78|58.08|58.98|58.28|59.02|58.32|58.78|58.08|194
1659477000000|2022-08-02 21:50:00|58.97|58.27|58.83|58.13|59.06|58.36|58.82|58.12|197
1659477300000|2022-08-02 21:55:00|58.82|58.12|58.99|58.29|58.99|58.29|58.81|58.11|116
1659477600000|2022-08-02 22:00:00|58.98|58.28|59.07|58.37|59.08|58.38|58.97|58.27|207
1659477900000|2022-08-02 22:05:00|59.08|58.38|59.1|58.4|59.11|58.41|59.02|58.32|161
1659478200000|2022-08-02 22:10:00|59.11|58.41|59|58.3|59.11|58.41|58.95|58.25|195
1659478500000|2022-08-02 22:15:00|58.99|58.29|58.96|58.26|59.03|58.33|58.79|58.09|275
1659478800000|2022-08-02 22:20:00|58.95|58.25|58.91|58.21|59.01|58.31|58.84|58.14|189
1659479100000|2022-08-02 22:25:00|58.9|58.2|58.84|58.14|58.99|58.29|58.82|58.12|214
1659479400000|2022-08-02 22:30:00|58.85|58.15|58.86|58.16|58.92|58.22|58.82|58.12|196
1659479700000|2022-08-02 22:35:00|58.85|58.15|59.1|58.4|59.1|58.4|58.85|58.15|272
1659480000000|2022-08-02 22:40:00|59.11|58.41|59.05|58.35|59.13|58.43|59.01|58.31|236
1659480300000|2022-08-02 22:45:00|59.06|58.36|59.02|58.32|59.16|58.46|58.94|58.24|217
1659480600000|2022-08-02 22:50:00|59.03|58.33|59.14|58.44|59.2|58.5|59.02|58.32|260
1659480900000|2022-08-02 22:55:00|59.13|58.43|59.09|58.39|59.18|58.48|59.02|58.32|181
1659481200000|2022-08-02 23:00:00|59.1|58.4|59.1|58.4|59.19|58.49|58.97|58.27|296
1659481500000|2022-08-02 23:05:00|59.11|58.41|58.95|58.25|59.12|58.42|58.88|58.18|256
1659481800000|2022-08-02 23:10:00|58.94|58.24|58.88|58.18|59.03|58.33|58.79|58.09|289
1659482100000|2022-08-02 23:15:00|58.87|58.17|58.62|57.92|58.94|58.24|58.56|57.86|288
1659482400000|2022-08-02 23:20:00|58.61|57.91|58.74|58.04|58.77|58.07|58.58|57.88|229
1659482700000|2022-08-02 23:25:00|58.75|58.05|58.8|58.1|58.86|58.16|58.74|58.04|224
1659483000000|2022-08-02 23:30:00|58.79|58.09|58.93|58.23|58.96|58.26|58.79|58.09|243
1659483300000|2022-08-02 23:35:00|58.92|58.22|58.83|58.13|58.94|58.24|58.81|58.11|121
1659483600000|2022-08-02 23:40:00|58.84|58.14|58.92|58.22|58.93|58.23|58.81|58.11|140
1659483900000|2022-08-02 23:45:00|58.91|58.21|58.89|58.19|58.95|58.25|58.73|58.03|183
1659484200000|2022-08-02 23:50:00|58.88|58.18|58.57|57.87|58.92|58.22|58.49|57.79|301
1659484500000|2022-08-02 23:55:00|58.58|57.88|58.43|57.73|58.59|57.89|58.33|57.63|342
1659484800000|2022-08-03 00:00:00|58.42|57.72|58.45|57.75|58.51|57.81|58.33|57.63|315
1659485100000|2022-08-03 00:05:00|58.44|57.74|58.6|57.9|58.65|57.95|58.32|57.62|366
1659485400000|2022-08-03 00:10:00|58.61|57.91|58.24|57.54|58.66|57.96|58.19|57.49|346
1659485700000|2022-08-03 00:15:00|58.25|57.55|58.05|57.35|58.42|57.72|58.05|57.35|378
1659486000000|2022-08-03 00:20:00|58.04|57.34|57.72|57.02|58.17|57.47|57.7|57|397
1659486300000|2022-08-03 00:25:00|57.73|57.03|57.64|56.94|57.78|57.08|57.58|56.88|439
1659486600000|2022-08-03 00:30:00|57.65|56.95|57.58|56.88|57.78|57.08|57.48|56.78|367
1659486900000|2022-08-03 00:35:00|57.57|56.87|57.56|56.86|57.63|56.93|57.49|56.79|368
1659487200000|2022-08-03 00:40:00|57.57|56.87|57.44|56.74|57.57|56.87|57.31|56.61|406
1659487500000|2022-08-03 00:45:00|57.43|56.73|57.38|56.68|57.49|56.79|57.36|56.66|406
1659487800000|2022-08-03 00:50:00|57.37|56.67|57.18|56.48|57.47|56.77|57.18|56.48|249
1659488100000|2022-08-03 00:55:00|57.17|56.47|57.31|56.61|57.32|56.62|57.14|56.44|321
1659488400000|2022-08-03 01:00:00|57.32|56.62|57.12|56.42|57.32|56.62|57.1|56.4|283
1659488700000|2022-08-03 01:05:00|57.13|56.43|57.18|56.48|57.21|56.51|57.06|56.36|292
1659489000000|2022-08-03 01:10:00|57.19|56.49|57.22|56.52|57.3|56.6|57.17|56.47|312
1659489300000|2022-08-03 01:15:00|57.23|56.53|57.25|56.55|57.31|56.61|57.14|56.44|228
1659489600000|2022-08-03 01:20:00|57.26|56.56|57.41|56.71|57.48|56.78|57.17|56.47|303
1659489900000|2022-08-03 01:25:00|57.4|56.7|57.48|56.78|57.54|56.84|57.4|56.7|253
1659490200000|2022-08-03 01:30:00|57.49|56.79|57.67|56.97|57.7|57|57.46|56.76|228
1659490500000|2022-08-03 01:35:00|57.66|56.96|57.56|56.86|57.67|56.97|57.55|56.85|241
1659490800000|2022-08-03 01:40:00|57.57|56.87|57.64|56.94|57.67|56.97|57.51|56.81|301
1659491100000|2022-08-03 01:45:00|57.63|56.93|57.72|57.02|57.75|57.05|57.58|56.88|236
1659491400000|2022-08-03 01:50:00|57.73|57.03|57.76|57.06|57.79|57.09|57.72|57.02|166
1659491700000|2022-08-03 01:55:00|57.77|57.07|57.78|57.08|57.81|57.11|57.72|57.02|179
1659492000000|2022-08-03 02:00:00|57.77|57.07|57.85|57.15|57.89|57.19|57.7|57|246
1659492300000|2022-08-03 02:05:00|57.84|57.14|57.77|57.07|57.85|57.15|57.73|57.03|218
1659492600000|2022-08-03 02:10:00|57.76|57.06|57.74|57.04|57.8|57.1|57.73|57.03|198
1659492900000|2022-08-03 02:15:00|57.73|57.03|57.6|56.9|57.77|57.07|57.58|56.88|122
1659493200000|2022-08-03 02:20:00|57.61|56.91|57.46|56.76|57.63|56.93|57.45|56.75|255
1659493500000|2022-08-03 02:25:00|57.45|56.75|57.38|56.68|57.5|56.8|57.37|56.67|234
1659493800000|2022-08-03 02:30:00|57.39|56.69|57.46|56.76|57.48|56.78|57.38|56.68|216
1659494100000|2022-08-03 02:35:00|57.47|56.77|57.73|57.03|57.73|57.03|57.43|56.73|229
1659494400000|2022-08-03 02:40:00|57.72|57.02|57.66|56.96|57.73|57.03|57.63|56.93|206
1659494700000|2022-08-03 02:45:00|57.67|56.97|57.46|56.76|57.7|57|57.42|56.72|201
1659495000000|2022-08-03 02:50:00|57.47|56.77|57.5|56.8|57.52|56.82|57.41|56.71|173
1659495300000|2022-08-03 02:55:00|57.49|56.79|57.57|56.87|57.61|56.91|57.49|56.79|172
1659495600000|2022-08-03 03:00:00|57.56|56.86|57.64|56.94|57.64|56.94|57.47|56.77|206
1659495900000|2022-08-03 03:05:00|57.63|56.93|57.64|56.94|57.71|57.01|57.63|56.93|161
1659496200000|2022-08-03 03:10:00|57.66|56.96|57.82|57.12|57.84|57.14|57.51|56.81|253
1659496500000|2022-08-03 03:15:00|57.83|57.13|57.76|57.06|57.9|57.2|57.72|57.02|245
1659496800000|2022-08-03 03:20:00|57.77|57.07|57.89|57.19|57.91|57.21|57.74|57.04|212
1659497100000|2022-08-03 03:25:00|57.9|57.2|57.87|57.17|57.93|57.23|57.85|57.15|122
1659497400000|2022-08-03 03:30:00|57.88|57.18|57.9|57.2|57.94|57.24|57.85|57.15|168
1659497700000|2022-08-03 03:35:00|57.89|57.19|57.69|56.99|57.91|57.21|57.69|56.99|188
1659498000000|2022-08-03 03:40:00|57.7|57|57.81|57.11|57.81|57.11|57.7|57|135
1659498300000|2022-08-03 03:45:00|57.82|57.12|57.96|57.26|57.97|57.27|57.79|57.09|227
1659498600000|2022-08-03 03:50:00|57.97|57.27|57.85|57.15|57.97|57.27|57.8|57.1|180
1659498900000|2022-08-03 03:55:00|57.84|57.14|57.95|57.25|57.96|57.26|57.79|57.09|215
1659499200000|2022-08-03 04:00:00|57.94|57.24|57.9|57.2|57.95|57.25|57.83|57.13|229
1659499500000|2022-08-03 04:05:00|57.89|57.19|57.89|57.19|57.97|57.27|57.85|57.15|223
1659499800000|2022-08-03 04:10:00|57.9|57.2|57.91|57.21|57.93|57.23|57.86|57.16|195
1659500100000|2022-08-03 04:15:00|57.9|57.2|58.04|57.34|58.05|57.35|57.87|57.17|186
1659500400000|2022-08-03 04:20:00|58.05|57.35|57.94|57.24|58.05|57.35|57.9|57.2|233
1659500700000|2022-08-03 04:25:00|57.93|57.23|57.92|57.22|57.94|57.24|57.88|57.18|109
1659501000000|2022-08-03 04:30:00|57.91|57.21|57.93|57.23|58|57.3|57.91|57.21|138
1659501300000|2022-08-03 04:35:00|57.92|57.22|57.87|57.17|57.93|57.23|57.81|57.11|126
1659501600000|2022-08-03 04:40:00|57.88|57.18|57.9|57.2|57.93|57.23|57.86|57.16|81
1659501900000|2022-08-03 04:45:00|57.91|57.21|57.94|57.24|58.01|57.31|57.9|57.2|148
1659502200000|2022-08-03 04:50:00|57.93|57.23|57.87|57.17|57.98|57.28|57.87|57.17|152
1659502500000|2022-08-03 04:55:00|57.88|57.18|57.9|57.2|57.93|57.23|57.87|57.17|140
1659502800000|2022-08-03 05:00:00|57.89|57.19|57.9|57.2|57.92|57.22|57.88|57.18|93
1659503100000|2022-08-03 05:05:00|57.89|57.19|57.83|57.13|57.92|57.22|57.83|57.13|104
1659503400000|2022-08-03 05:10:00|57.82|57.12|57.86|57.16|57.86|57.16|57.8|57.1|79
1659503700000|2022-08-03 05:15:00|57.88|57.18|57.98|57.28|58|57.3|57.85|57.15|165
1659504000000|2022-08-03 05:20:00|57.99|57.29|58|57.3|58|57.3|57.96|57.26|91
1659504300000|2022-08-03 05:25:00|58.01|57.31|58|57.3|58.1|57.4|57.97|57.27|219
1659504600000|2022-08-03 05:30:00|58.01|57.31|58.27|57.57|58.28|57.58|58|57.3|213
1659504900000|2022-08-03 05:35:00|58.26|57.56|58.24|57.54|58.28|57.58|58.16|57.46|153
1659505200000|2022-08-03 05:40:00|58.25|57.55|58.31|57.61|58.33|57.63|58.21|57.51|164
1659505500000|2022-08-03 05:45:00|58.32|57.62|58.32|57.62|58.33|57.63|58.22|57.52|168
1659505800000|2022-08-03 05:50:00|58.31|57.61|58.31|57.61|58.33|57.63|58.28|57.58|89
1659506100000|2022-08-03 05:55:00|58.3|57.6|58.31|57.61|58.36|57.66|58.3|57.6|149
1659506400000|2022-08-03 06:00:00|58.3|57.6|58.61|57.91|58.61|57.91|58.3|57.6|238
1659506700000|2022-08-03 06:05:00|58.6|57.9|58.74|58.04|58.76|58.06|58.6|57.9|258
1659507000000|2022-08-03 06:10:00|58.73|58.03|58.75|58.05|58.92|58.22|58.61|57.91|254
1659507300000|2022-08-03 06:15:00|58.74|58.04|58.62|57.92|58.74|58.04|58.56|57.86|185
1659507600000|2022-08-03 06:20:00|58.61|57.91|58.64|57.94|58.65|57.95|58.51|57.81|166
1659507900000|2022-08-03 06:25:00|58.65|57.95|58.85|58.15|58.9|58.2|58.62|57.92|286
1659508200000|2022-08-03 06:30:00|58.86|58.16|58.27|57.57|58.94|58.24|58.23|57.53|358
1659508500000|2022-08-03 06:35:00|58.26|57.56|58.74|58.04|58.74|58.04|58.26|57.56|236
1659508800000|2022-08-03 06:40:00|58.73|58.03|58.55|57.85|58.74|58.04|58.5|57.8|192
1659509100000|2022-08-03 06:45:00|58.56|57.86|58.45|57.75|58.61|57.91|58.36|57.66|191
1659509400000|2022-08-03 06:50:00|58.44|57.74|58.5|57.8|58.53|57.83|58.38|57.68|200
1659509700000|2022-08-03 06:55:00|58.49|57.79|58.6|57.9|58.68|57.98|58.49|57.79|210
1659510000000|2022-08-03 07:00:00|58.59|57.89|58.44|57.74|58.62|57.92|58.41|57.71|223
1659510300000|2022-08-03 07:05:00|58.43|57.73|58.6|57.9|58.61|57.91|58.43|57.73|203
1659510600000|2022-08-03 07:10:00|58.61|57.91|58.44|57.74|58.61|57.91|58.43|57.73|183
1659510900000|2022-08-03 07:15:00|58.45|57.75|58.68|57.98|58.72|58.02|58.43|57.73|263
1659511200000|2022-08-03 07:20:00|58.67|57.97|58.72|58.02|58.78|58.08|58.67|57.97|209
1659511500000|2022-08-03 07:25:00|58.71|58.01|58.7|58|58.76|58.06|58.67|57.97|148
1659511800000|2022-08-03 07:30:00|58.71|58.01|58.74|58.04|58.8|58.1|58.69|57.99|197
1659512100000|2022-08-03 07:35:00|58.73|58.03|58.72|58.02|58.79|58.09|58.71|58.01|81
1659512400000|2022-08-03 07:40:00|58.71|58.01|58.56|57.86|58.74|58.04|58.52|57.82|143
1659512700000|2022-08-03 07:45:00|58.57|57.87|58.49|57.79|58.58|57.88|58.43|57.73|227
1659513000000|2022-08-03 07:50:00|58.5|57.8|58.49|57.79|58.52|57.82|58.43|57.73|228
1659513300000|2022-08-03 07:55:00|58.48|57.78|58.61|57.91|58.63|57.93|58.47|57.77|208
1659513600000|2022-08-03 08:00:00|58.62|57.92|58.89|58.19|58.92|58.22|58.61|57.91|274
1659513900000|2022-08-03 08:05:00|58.88|58.18|58.76|58.06|58.89|58.19|58.69|57.99|244
1659514200000|2022-08-03 08:10:00|58.77|58.07|58.83|58.13|58.96|58.26|58.75|58.05|234
1659514500000|2022-08-03 08:15:00|58.84|58.14|58.84|58.14|58.88|58.18|58.77|58.07|232
1659514800000|2022-08-03 08:20:00|58.85|58.15|58.87|58.17|58.94|58.24|58.83|58.13|258
1659515100000|2022-08-03 08:25:00|58.86|58.16|58.88|58.18|58.93|58.23|58.83|58.13|246
1659515400000|2022-08-03 08:30:00|58.89|58.19|58.92|58.22|58.94|58.24|58.82|58.12|193
1659515700000|2022-08-03 08:35:00|58.93|58.23|58.91|58.21|58.96|58.26|58.85|58.15|170
1659516000000|2022-08-03 08:40:00|58.92|58.22|58.98|58.28|59.01|58.31|58.84|58.14|209
1659516300000|2022-08-03 08:45:00|58.99|58.29|58.94|58.24|59.01|58.31|58.9|58.2|231
1659516600000|2022-08-03 08:50:00|58.93|58.23|58.97|58.27|58.97|58.27|58.68|57.98|282
1659516900000|2022-08-03 08:55:00|58.96|58.26|59.07|58.37|59.08|58.38|58.92|58.22|295
1659517200000|2022-08-03 09:00:00|59.08|58.38|59.07|58.37|59.11|58.41|59.05|58.35|131
1659517500000|2022-08-03 09:05:00|59.08|58.38|59.17|58.47|59.27|58.57|59.08|58.38|180
1659517800000|2022-08-03 09:10:00|59.16|58.46|59.45|58.75|59.45|58.75|59.16|58.46|248
1659518100000|2022-08-03 09:15:00|59.44|58.74|59.52|58.82|59.56|58.86|59.36|58.66|295
1659518400000|2022-08-03 09:20:00|59.53|58.83|59.44|58.74|59.57|58.87|59.44|58.74|201
1659518700000|2022-08-03 09:25:00|59.45|58.75|59.17|58.47|59.46|58.76|59.08|58.38|209
1659519000000|2022-08-03 09:30:00|59.18|58.48|59.24|58.54|59.25|58.55|59.12|58.42|180
1659519300000|2022-08-03 09:35:00|59.25|58.55|59.25|58.55|59.3|58.6|59.18|58.48|148
1659519600000|2022-08-03 09:40:00|59.26|58.56|59.3|58.6|59.32|58.62|59.18|58.48|203
1659519900000|2022-08-03 09:45:00|59.29|58.59|59.35|58.65|59.36|58.66|59.21|58.51|137
1659520200000|2022-08-03 09:50:00|59.33|58.63|59.32|58.62|59.34|58.64|59.25|58.55|149
1659520500000|2022-08-03 09:55:00|59.31|58.61|59.31|58.61|59.38|58.68|59.29|58.59|124
1659520800000|2022-08-03 10:00:00|59.32|58.62|59.24|58.54|59.37|58.67|59.22|58.52|176
1659521100000|2022-08-03 10:05:00|59.23|58.53|59.25|58.55|59.26|58.56|59.15|58.45|148
1659521400000|2022-08-03 10:10:00|59.24|58.54|59.37|58.67|59.4|58.7|59.23|58.53|223
1659521700000|2022-08-03 10:15:00|59.38|58.68|59.4|58.7|59.43|58.73|59.35|58.65|201
1659522000000|2022-08-03 10:20:00|59.39|58.69|59.29|58.59|59.43|58.73|59.28|58.58|165
1659522300000|2022-08-03 10:25:00|59.28|58.58|59.25|58.55|59.33|58.63|59.25|58.55|208
1659522600000|2022-08-03 10:30:00|59.24|58.54|59.24|58.54|59.32|58.62|59.2|58.5|202
1659522900000|2022-08-03 10:35:00|59.25|58.55|59.39|58.69|59.44|58.74|59.14|58.44|306
1659523200000|2022-08-03 10:40:00|59.38|58.68|59.31|58.61|59.43|58.73|59.27|58.57|240
1659523500000|2022-08-03 10:45:00|59.32|58.62|59.3|58.6|59.36|58.66|59.28|58.58|170
1659523800000|2022-08-03 10:50:00|59.31|58.61|59.29|58.59|59.32|58.62|59.27|58.57|127
1659524100000|2022-08-03 10:55:00|59.3|58.6|59.31|58.61|59.33|58.63|59.23|58.53|134
1659524400000|2022-08-03 11:00:00|59.32|58.62|59.45|58.75|59.47|58.77|59.26|58.56|144
1659524700000|2022-08-03 11:05:00|59.44|58.74|59.59|58.89|59.6|58.9|59.43|58.73|222
1659525000000|2022-08-03 11:10:00|59.6|58.9|59.41|58.71|59.6|58.9|59.34|58.64|270
1659525300000|2022-08-03 11:15:00|59.4|58.7|59.37|58.67|59.46|58.76|59.32|58.62|222
1659525600000|2022-08-03 11:20:00|59.36|58.66|59.31|58.61|59.37|58.67|59.26|58.56|185
1659525900000|2022-08-03 11:25:00|59.32|58.62|59.46|58.76|59.48|58.78|59.31|58.61|176
1659526200000|2022-08-03 11:30:00|59.45|58.75|59.44|58.74|59.53|58.83|59.42|58.72|243
1659526500000|2022-08-03 11:35:00|59.45|58.75|59.39|58.69|59.48|58.78|59.37|58.67|222
1659526800000|2022-08-03 11:40:00|59.38|58.68|59.41|58.71|59.46|58.76|59.36|58.66|133
1659527100000|2022-08-03 11:45:00|59.4|58.7|59.38|58.68|59.42|58.72|59.31|58.61|118
1659527400000|2022-08-03 11:50:00|59.39|58.69|59.41|58.71|59.44|58.74|59.32|58.62|135
1659527700000|2022-08-03 11:55:00|59.4|58.7|59.54|58.84|59.55|58.85|59.4|58.7|164
1659528000000|2022-08-03 12:00:00|59.53|58.83|59.45|58.75|59.56|58.86|59.38|58.68|253
1659528300000|2022-08-03 12:05:00|59.44|58.74|59.63|58.93|59.67|58.97|59.44|58.74|209
1659528600000|2022-08-03 12:10:00|59.62|58.92|59.66|58.96|59.72|59.02|59.58|58.88|310
1659528900000|2022-08-03 12:15:00|59.67|58.97|60.05|59.35|60.06|59.36|59.64|58.94|447
1659529200000|2022-08-03 12:20:00|60.06|59.36|60.19|59.49|60.21|59.51|59.98|59.28|294
1659529500000|2022-08-03 12:25:00|60.18|59.48|59.69|58.99|60.19|59.49|59.68|58.98|370
1659529800000|2022-08-03 12:30:00|59.7|59|59.68|58.98|59.79|59.09|59.48|58.78|359
1659530100000|2022-08-03 12:35:00|59.67|58.97|59.59|58.89|59.78|59.08|59.54|58.84|340
1659530400000|2022-08-03 12:40:00|59.6|58.9|59.63|58.93|59.68|58.98|59.5|58.8|334
1659530700000|2022-08-03 12:45:00|59.62|58.92|59.41|58.71|59.71|59.01|59.41|58.71|305
1659531000000|2022-08-03 12:50:00|59.42|58.72|59.43|58.73|59.46|58.76|59.35|58.65|237
1659531300000|2022-08-03 12:55:00|59.44|58.74|59.32|58.62|59.51|58.81|59.31|58.61|276
1659531600000|2022-08-03 13:00:00|59.31|58.61|59.3|58.6|59.37|58.67|59.28|58.58|271
1659531900000|2022-08-03 13:05:00|59.31|58.61|59.35|58.65|59.38|58.68|59.25|58.55|217
1659532200000|2022-08-03 13:10:00|59.36|58.66|59.5|58.8|59.53|58.83|59.35|58.65|220
1659532500000|2022-08-03 13:15:00|59.51|58.81|59.44|58.74|59.52|58.82|59.4|58.7|251
1659532800000|2022-08-03 13:20:00|59.45|58.75|59.36|58.66|59.45|58.75|59.31|58.61|211
1659533100000|2022-08-03 13:25:00|59.35|58.65|59.36|58.66|59.36|58.66|59.23|58.53|181
1659533400000|2022-08-03 13:30:00|59.37|58.67|59.4|58.7|59.53|58.83|59.32|58.62|408
1659533700000|2022-08-03 13:35:00|59.41|58.71|59.59|58.89|59.63|58.93|59.38|58.68|333
1659534000000|2022-08-03 13:40:00|59.6|58.9|59.41|58.71|59.62|58.92|59.4|58.7|288
1659534300000|2022-08-03 13:45:00|59.42|58.72|59.44|58.74|59.47|58.77|59.27|58.57|329
1659534600000|2022-08-03 13:50:00|59.45|58.75|59.53|58.83|59.54|58.84|59.37|58.67|343
1659534900000|2022-08-03 13:55:00|59.54|58.84|59.58|58.88|59.63|58.93|59.53|58.83|235
1659535200000|2022-08-03 14:00:00|59.56|58.86|59.7|59|59.71|59.01|59.45|58.75|336
1659535500000|2022-08-03 14:05:00|59.69|58.99|59.7|59|59.77|59.07|59.66|58.96|214
1659535800000|2022-08-03 14:10:00|59.71|59.01|59.75|59.05|59.77|59.07|59.7|59|201
1659536100000|2022-08-03 14:15:00|59.76|59.06|59.56|58.86|59.76|59.06|59.49|58.79|249
1659536400000|2022-08-03 14:20:00|59.55|58.85|59.54|58.84|59.6|58.9|59.48|58.78|234
1659536700000|2022-08-03 14:25:00|59.53|58.83|59.56|58.86|59.62|58.92|59.43|58.73|254
1659537000000|2022-08-03 14:30:00|59.55|58.85|59.4|58.7|59.6|58.9|59.36|58.66|225
1659537300000|2022-08-03 14:35:00|59.39|58.69|59.31|58.61|59.41|58.71|59.13|58.43|316
1659537600000|2022-08-03 14:40:00|59.32|58.62|59.27|58.57|59.32|58.62|59.1|58.4|339
1659537900000|2022-08-03 14:45:00|59.26|58.56|59.28|58.58|59.35|58.65|59.2|58.5|285
1659538200000|2022-08-03 14:50:00|59.3|58.6|59.34|58.64|59.38|58.68|59.28|58.58|301
1659538500000|2022-08-03 14:55:00|59.35|58.65|59.36|58.66|59.42|58.72|59.33|58.63|213
1659538800000|2022-08-03 15:00:00|59.37|58.67|59.3|58.6|59.42|58.72|59.26|58.56|253
1659539100000|2022-08-03 15:05:00|59.31|58.61|59.45|58.75|59.51|58.81|59.29|58.59|242
1659539400000|2022-08-03 15:10:00|59.44|58.74|59.48|58.78|59.58|58.88|59.42|58.72|290
1659539700000|2022-08-03 15:15:00|59.47|58.77|59.37|58.67|59.51|58.81|59.36|58.66|275
1659540000000|2022-08-03 15:20:00|59.38|58.68|59.44|58.74|59.48|58.78|59.37|58.67|243
1659540300000|2022-08-03 15:25:00|59.45|58.75|59.53|58.83|59.58|58.88|59.41|58.71|198
1659540600000|2022-08-03 15:30:00|59.54|58.84|59.53|58.83|59.58|58.88|59.49|58.79|237
1659540900000|2022-08-03 15:35:00|59.54|58.84|59.65|58.95|59.66|58.96|59.53|58.83|239
1659541200000|2022-08-03 15:40:00|59.64|58.94|59.61|58.91|59.7|59|59.58|58.88|230
1659541500000|2022-08-03 15:45:00|59.6|58.9|59.6|58.9|59.64|58.94|59.57|58.87|201
1659541800000|2022-08-03 15:50:00|59.59|58.89|59.64|58.94|59.66|58.96|59.39|58.69|226
1659542100000|2022-08-03 15:55:00|59.65|58.95|59.66|58.96|59.85|59.15|59.62|58.92|257
1659542400000|2022-08-03 16:00:00|59.67|58.97|59.58|58.88|59.67|58.97|59.51|58.81|220
1659542700000|2022-08-03 16:05:00|59.57|58.87|59.51|58.81|59.68|58.98|59.5|58.8|259
1659543000000|2022-08-03 16:10:00|59.5|58.8|59.59|58.89|59.62|58.92|59.37|58.67|264
1659543300000|2022-08-03 16:15:00|59.58|58.88|59.5|58.8|59.58|58.88|59.45|58.75|270
1659543600000|2022-08-03 16:20:00|59.51|58.81|59.67|58.97|59.67|58.97|59.51|58.81|178
1659543900000|2022-08-03 16:25:00|59.66|58.96|59.72|59.02|59.73|59.03|59.61|58.91|248
1659544200000|2022-08-03 16:30:00|59.73|59.03|59.98|59.28|60.02|59.32|59.72|59.02|254
1659544500000|2022-08-03 16:35:00|59.97|59.27|59.99|59.29|60.02|59.32|59.95|59.25|179
1659544800000|2022-08-03 16:40:00|60|59.3|59.97|59.27|60.06|59.36|59.97|59.27|191
1659545100000|2022-08-03 16:45:00|59.96|59.26|59.88|59.18|59.98|59.28|59.86|59.16|252
1659545400000|2022-08-03 16:50:00|59.87|59.17|59.87|59.17|59.9|59.2|59.76|59.06|210
1659545700000|2022-08-03 16:55:00|59.88|59.18|59.81|59.11|59.97|59.27|59.81|59.11|294
1659546000000|2022-08-03 17:00:00|59.82|59.12|59.96|59.26|59.97|59.27|59.77|59.07|199
1659546300000|2022-08-03 17:05:00|59.95|59.25|59.93|59.23|59.96|59.26|59.87|59.17|223
1659546600000|2022-08-03 17:10:00|59.94|59.24|59.87|59.17|59.95|59.25|59.81|59.11|244
1659546900000|2022-08-03 17:15:00|59.88|59.18|60|59.3|60.12|59.42|59.86|59.16|238
1659547200000|2022-08-03 17:20:00|59.99|59.29|60.11|59.41|60.15|59.45|59.94|59.24|257
1659547500000|2022-08-03 17:25:00|60.1|59.4|60.17|59.47|60.18|59.48|60.05|59.35|212
1659547800000|2022-08-03 17:30:00|60.16|59.46|60.23|59.53|60.31|59.61|60.16|59.46|236
1659548100000|2022-08-03 17:35:00|60.24|59.54|60.07|59.37|60.25|59.55|60.03|59.33|180
1659548400000|2022-08-03 17:40:00|60.05|59.35|60.1|59.4|60.13|59.43|59.98|59.28|142
1659548700000|2022-08-03 17:45:00|60.09|59.39|60.13|59.43|60.13|59.43|60.03|59.33|199
1659549000000|2022-08-03 17:50:00|60.12|59.42|60.07|59.37|60.16|59.46|60.04|59.34|197
1659549300000|2022-08-03 17:55:00|60.06|59.36|60.03|59.33|60.09|59.39|60.02|59.32|205
1659549600000|2022-08-03 18:00:00|60.04|59.34|60|59.3|60.04|59.34|59.89|59.19|262
1659549900000|2022-08-03 18:05:00|60.01|59.31|59.95|59.25|60.04|59.34|59.9|59.2|201
1659550200000|2022-08-03 18:10:00|59.94|59.24|60|59.3|60.02|59.32|59.93|59.23|201
1659550500000|2022-08-03 18:15:00|59.99|59.29|60.07|59.37|60.09|59.39|59.98|59.28|201
1659550800000|2022-08-03 18:20:00|60.08|59.38|60.14|59.44|60.19|59.49|60.08|59.38|204
1659551100000|2022-08-03 18:25:00|60.13|59.43|60.13|59.43|60.16|59.46|60.07|59.37|215
1659551400000|2022-08-03 18:30:00|60.14|59.44|60.12|59.42|60.19|59.49|60.09|59.39|182
1659551700000|2022-08-03 18:35:00|60.13|59.43|60.16|59.46|60.19|59.49|60.07|59.37|172
1659552000000|2022-08-03 18:40:00|60.17|59.47|60.17|59.47|60.19|59.49|60.11|59.41|169
1659552300000|2022-08-03 18:45:00|60.18|59.48|60.24|59.54|60.29|59.59|60.1|59.4|148
1659552600000|2022-08-03 18:50:00|60.23|59.53|60.25|59.55|60.27|59.57|60.18|59.48|155
1659552900000|2022-08-03 18:55:00|60.26|59.56|60.28|59.58|60.3|59.6|60.23|59.53|196
1659553200000|2022-08-03 19:00:00|60.27|59.57|60.46|59.76|60.49|59.79|60.26|59.56|212
1659553500000|2022-08-03 19:05:00|60.47|59.77|60.29|59.59|60.48|59.78|60.27|59.57|236
1659553800000|2022-08-03 19:10:00|60.28|59.58|60.08|59.38|60.28|59.58|60.07|59.37|278
1659554100000|2022-08-03 19:15:00|60.07|59.37|60.05|59.35|60.1|59.4|59.95|59.25|170
1659554400000|2022-08-03 19:20:00|60.06|59.36|60.07|59.37|60.12|59.42|60.05|59.35|168
1659554700000|2022-08-03 19:25:00|60.08|59.38|60.09|59.39|60.12|59.42|60.07|59.37|103
1659555000000|2022-08-03 19:30:00|60.1|59.4|60.17|59.47|60.19|59.49|60.08|59.38|211
1659555300000|2022-08-03 19:35:00|60.18|59.48|60.14|59.44|60.25|59.55|60.09|59.39|197
1659555600000|2022-08-03 19:40:00|60.15|59.45|60.35|59.65|60.41|59.71|60.14|59.44|245
1659555900000|2022-08-03 19:45:00|60.34|59.64|60.13|59.43|60.37|59.67|60.11|59.41|203
1659556200000|2022-08-03 19:50:00|60.14|59.44|60.23|59.53|60.26|59.56|60.1|59.4|210
1659556500000|2022-08-03 19:55:00|60.22|59.52|60.1|59.4|60.24|59.54|60.05|59.35|223
1659556800000|2022-08-03 20:00:00|60.09|59.39|59.97|59.27|60.19|59.49|59.95|59.25|221
1659557100000|2022-08-03 20:05:00|59.96|59.26|59.94|59.24|60.01|59.31|59.82|59.12|357
1659557400000|2022-08-03 20:10:00|59.93|59.23|59.95|59.25|60|59.3|59.91|59.21|196
1659557700000|2022-08-03 20:15:00|59.96|59.26|59.98|59.28|60.01|59.31|59.89|59.19|155
1659558000000|2022-08-03 20:20:00|59.99|59.29|59.94|59.24|60.01|59.31|59.87|59.17|152
1659558300000|2022-08-03 20:25:00|59.93|59.23|59.93|59.23|59.96|59.26|59.9|59.2|162
1659558600000|2022-08-03 20:30:00|59.92|59.22|59.74|59.04|59.94|59.24|59.73|59.03|196
1659558900000|2022-08-03 20:35:00|59.73|59.03|59.82|59.12|59.84|59.14|59.73|59.03|188
1659559200000|2022-08-03 20:40:00|59.83|59.13|59.89|59.19|59.96|59.26|59.82|59.12|206
1659559500000|2022-08-03 20:45:00|59.9|59.2|59.92|59.22|59.99|59.29|59.89|59.19|188
1659559800000|2022-08-03 20:50:00|59.91|59.21|59.82|59.12|59.92|59.22|59.81|59.11|170
1659560100000|2022-08-03 20:55:00|59.83|59.13|59.78|59.08|59.83|59.13|59.75|59.05|175
1659560400000|2022-08-03 21:00:00|59.79|59.09|59.9|59.2|59.91|59.21|59.78|59.08|141
1659560700000|2022-08-03 21:05:00|59.89|59.19|59.86|59.16|59.9|59.2|59.82|59.12|59
1659561000000|2022-08-03 21:10:00|59.85|59.15|59.76|59.06|59.86|59.16|59.69|58.99|138
1659561300000|2022-08-03 21:15:00|59.77|59.07|59.84|59.14|59.85|59.15|59.75|59.05|137
1659561600000|2022-08-03 21:20:00|59.83|59.13|59.84|59.14|59.85|59.15|59.82|59.12|66
1659561900000|2022-08-03 21:25:00|59.85|59.15|59.85|59.15|59.87|59.17|59.84|59.14|72
1659562200000|2022-08-03 21:30:00|59.86|59.16|59.88|59.18|59.89|59.19|59.84|59.14|59
1659562500000|2022-08-03 21:35:00|59.89|59.19|59.91|59.21|59.92|59.22|59.88|59.18|127
1659562800000|2022-08-03 21:40:00|59.92|59.22|59.92|59.22|59.94|59.24|59.9|59.2|130
1659563100000|2022-08-03 21:45:00|59.91|59.21|59.87|59.17|59.92|59.22|59.83|59.13|102
1659563400000|2022-08-03 21:50:00|59.88|59.18|59.83|59.13|59.89|59.19|59.82|59.12|102
1659563700000|2022-08-03 21:55:00|59.82|59.12|59.78|59.08|59.84|59.14|59.75|59.05|104
1659564000000|2022-08-03 22:00:00|59.79|59.09|59.76|59.06|59.81|59.11|59.71|59.01|180
1659564300000|2022-08-03 22:05:00|59.77|59.07|59.78|59.08|59.78|59.08|59.71|59.01|146
1659564600000|2022-08-03 22:10:00|59.79|59.09|59.87|59.17|59.88|59.18|59.79|59.09|108
1659564900000|2022-08-03 22:15:00|59.86|59.16|59.55|58.85|59.87|59.17|59.52|58.82|329
1659565200000|2022-08-03 22:20:00|59.54|58.84|59.48|58.78|59.56|58.86|59.44|58.74|220
1659565500000|2022-08-03 22:25:00|59.49|58.79|59.44|58.74|59.49|58.79|59.38|58.68|164
1659565800000|2022-08-03 22:30:00|59.45|58.75|59.27|58.57|59.49|58.79|59.27|58.57|154
1659566100000|2022-08-03 22:35:00|59.28|58.58|59.31|58.61|59.36|58.66|59.27|58.57|208
1659566400000|2022-08-03 22:40:00|59.3|58.6|58.64|57.94|59.33|58.63|58.54|57.84|454
1659566700000|2022-08-03 22:45:00|58.63|57.93|58.61|57.91|58.83|58.13|58.53|57.83|315
1659567000000|2022-08-03 22:50:00|58.62|57.92|58.53|57.83|58.68|57.98|58.51|57.81|203
1659567300000|2022-08-03 22:55:00|58.52|57.82|58.49|57.79|58.54|57.84|58.41|57.71|305
1659567600000|2022-08-03 23:00:00|58.48|57.78|58.09|57.39|58.5|57.8|58.09|57.39|317
1659567900000|2022-08-03 23:05:00|58.08|57.38|57.98|57.28|58.14|57.44|57.95|57.25|290
1659568200000|2022-08-03 23:10:00|57.99|57.29|57.89|57.19|58.05|57.35|57.88|57.18|246
1659568500000|2022-08-03 23:15:00|57.9|57.2|57.95|57.25|57.95|57.25|57.81|57.11|285
1659568800000|2022-08-03 23:20:00|57.94|57.24|57.89|57.19|58.07|57.37|57.88|57.18|367
1659569100000|2022-08-03 23:25:00|57.9|57.2|57.88|57.18|57.98|57.28|57.86|57.16|252
1659569400000|2022-08-03 23:30:00|57.87|57.17|57.76|57.06|57.87|57.17|57.74|57.04|261
1659569700000|2022-08-03 23:35:00|57.77|57.07|57.7|57|57.81|57.11|57.67|56.97|190
1659570000000|2022-08-03 23:40:00|57.69|56.99|57.79|57.09|57.86|57.16|57.69|56.99|272
1659570300000|2022-08-03 23:45:00|57.8|57.1|57.99|57.29|58|57.3|57.79|57.09|224
1659570600000|2022-08-03 23:50:00|58|57.3|58.13|57.43|58.19|57.49|57.98|57.28|246
1659570900000|2022-08-03 23:55:00|58.14|57.44|58.11|57.41|58.16|57.46|58.06|57.36|217
1659571200000|2022-08-04 00:00:00|58.12|57.42|58.07|57.37|58.13|57.43|57.96|57.26|344
1659571500000|2022-08-04 00:05:00|58.08|57.38|58.32|57.62|58.33|57.63|58.06|57.36|252
1659571800000|2022-08-04 00:10:00|58.33|57.63|58.32|57.62|58.37|57.67|58.27|57.57|186
1659572100000|2022-08-04 00:15:00|58.31|57.61|58.55|57.85|58.57|57.87|58.28|57.58|289
1659572400000|2022-08-04 00:20:00|58.54|57.84|58.88|58.18|58.92|58.22|58.54|57.84|357
1659572700000|2022-08-04 00:25:00|58.89|58.19|58.73|58.03|58.9|58.2|58.71|58.01|363
1659573000000|2022-08-04 00:30:00|58.72|58.02|58.67|57.97|58.89|58.19|58.67|57.97|389
1659573300000|2022-08-04 00:35:00|58.68|57.98|58.65|57.95|58.71|58.01|58.58|57.88|280
1659573600000|2022-08-04 00:40:00|58.64|57.94|58.79|58.09|58.86|58.16|58.64|57.94|267
1659573900000|2022-08-04 00:45:00|58.78|58.08|58.82|58.12|58.85|58.15|58.72|58.02|223
1659574200000|2022-08-04 00:50:00|58.83|58.13|59.12|58.42|59.12|58.42|58.8|58.1|224
1659574500000|2022-08-04 00:55:00|59.11|58.41|59.18|58.48|59.22|58.52|59.09|58.39|326
1659574800000|2022-08-04 01:00:00|59.17|58.47|59.36|58.66|59.37|58.67|59.16|58.46|360
1659575100000|2022-08-04 01:05:00|59.35|58.65|59.39|58.69|59.53|58.83|59.35|58.65|283
1659575400000|2022-08-04 01:10:00|59.4|58.7|59.24|58.54|59.4|58.7|59.22|58.52|240
1659575700000|2022-08-04 01:15:00|59.23|58.53|59.37|58.67|59.42|58.72|59.19|58.49|217
1659576000000|2022-08-04 01:20:00|59.38|58.68|59.31|58.61|59.46|58.76|59.28|58.58|180
1659576300000|2022-08-04 01:25:00|59.32|58.62|59.34|58.64|59.41|58.71|59.22|58.52|239
1659576600000|2022-08-04 01:30:00|59.35|58.65|59.33|58.63|59.45|58.75|59.3|58.6|256
1659576900000|2022-08-04 01:35:00|59.32|58.62|59.48|58.78|59.53|58.83|59.32|58.62|280
1659577200000|2022-08-04 01:40:00|59.47|58.77|59.49|58.79|59.51|58.81|59.43|58.73|172
1659577500000|2022-08-04 01:45:00|59.48|58.78|59.38|58.68|59.48|58.78|59.33|58.63|242
1659577800000|2022-08-04 01:50:00|59.37|58.67|59.21|58.51|59.38|58.68|59.2|58.5|198
1659578100000|2022-08-04 01:55:00|59.2|58.5|59.24|58.54|59.27|58.57|59.19|58.49|211
1659578400000|2022-08-04 02:00:00|59.23|58.53|59.24|58.54|59.3|58.6|59.21|58.51|255
1659578700000|2022-08-04 02:05:00|59.25|58.55|59.23|58.53|59.35|58.65|59.21|58.51|175
1659579000000|2022-08-04 02:10:00|59.24|58.54|59.14|58.44|59.26|58.56|59.13|58.43|218
1659579300000|2022-08-04 02:15:00|59.13|58.43|59.18|58.48|59.23|58.53|59.08|58.38|233
1659579600000|2022-08-04 02:20:00|59.19|58.49|59.35|58.65|59.36|58.66|59.18|58.48|200
1659579900000|2022-08-04 02:25:00|59.34|58.64|59.39|58.69|59.48|58.78|59.31|58.61|197
1659580200000|2022-08-04 02:30:00|59.4|58.7|59.35|58.65|59.42|58.72|59.31|58.61|177
1659580500000|2022-08-04 02:35:00|59.36|58.66|59.27|58.57|59.39|58.69|59.23|58.53|173
1659580800000|2022-08-04 02:40:00|59.26|58.56|59.31|58.61|59.32|58.62|59.25|58.55|205
1659581100000|2022-08-04 02:45:00|59.3|58.6|59.3|58.6|59.32|58.62|59.25|58.55|147
1659581400000|2022-08-04 02:50:00|59.29|58.59|59.3|58.6|59.34|58.64|59.26|58.56|205
1659581700000|2022-08-04 02:55:00|59.31|58.61|59.28|58.58|59.33|58.63|59.28|58.58|185
1659582000000|2022-08-04 03:00:00|59.29|58.59|59.22|58.52|59.33|58.63|59.22|58.52|162
1659582300000|2022-08-04 03:05:00|59.23|58.53|59.25|58.55|59.26|58.56|59.2|58.5|211
1659582600000|2022-08-04 03:10:00|59.24|58.54|59.27|58.57|59.31|58.61|59.23|58.53|207
1659582900000|2022-08-04 03:15:00|59.26|58.56|59.21|58.51|59.27|58.57|59.19|58.49|164
1659583200000|2022-08-04 03:20:00|59.22|58.52|59.24|58.54|59.28|58.58|59.19|58.49|189
1659583500000|2022-08-04 03:25:00|59.23|58.53|59.1|58.4|59.25|58.55|59.09|58.39|180
1659583800000|2022-08-04 03:30:00|59.09|58.39|59.16|58.46|59.16|58.46|59.08|58.38|156
1659584100000|2022-08-04 03:35:00|59.15|58.45|59.2|58.5|59.26|58.56|59.15|58.45|146
1659584400000|2022-08-04 03:40:00|59.19|58.49|59.04|58.34|59.22|58.52|58.98|58.28|184
1659584700000|2022-08-04 03:45:00|59.03|58.33|59.09|58.39|59.14|58.44|59.03|58.33|184
1659585000000|2022-08-04 03:50:00|59.08|58.38|59.12|58.42|59.15|58.45|59.08|58.38|140
1659585300000|2022-08-04 03:55:00|59.13|58.43|59.24|58.54|59.24|58.54|59.09|58.39|209
1659585600000|2022-08-04 04:00:00|59.25|58.55|59.3|58.6|59.34|58.64|59.2|58.5|182
1659585900000|2022-08-04 04:05:00|59.29|58.59|59.35|58.65|59.36|58.66|59.27|58.57|168
1659586200000|2022-08-04 04:10:00|59.36|58.66|59.43|58.73|59.46|58.76|59.35|58.65|177
1659586500000|2022-08-04 04:15:00|59.44|58.74|59.38|58.68|59.45|58.75|59.37|58.67|145
1659586800000|2022-08-04 04:20:00|59.39|58.69|59.44|58.74|59.45|58.75|59.36|58.66|127
1659587100000|2022-08-04 04:25:00|59.43|58.73|59.49|58.79|59.56|58.86|59.42|58.72|152
1659587400000|2022-08-04 04:30:00|59.5|58.8|59.53|58.83|59.56|58.86|59.48|58.78|225
1659587700000|2022-08-04 04:35:00|59.54|58.84|59.55|58.85|59.59|58.89|59.54|58.84|218
1659588000000|2022-08-04 04:40:00|59.54|58.84|59.4|58.7|59.56|58.86|59.38|58.68|161
1659588300000|2022-08-04 04:45:00|59.39|58.69|59.41|58.71|59.43|58.73|59.39|58.69|71
1659588600000|2022-08-04 04:50:00|59.42|58.72|59.34|58.64|59.42|58.72|59.28|58.58|160
1659588900000|2022-08-04 04:55:00|59.33|58.63|59.34|58.64|59.4|58.7|59.31|58.61|247
1659589200000|2022-08-04 05:00:00|59.35|58.65|59.47|58.77|59.55|58.85|59.35|58.65|226
1659589500000|2022-08-04 05:05:00|59.46|58.76|59.32|58.62|59.48|58.78|59.28|58.58|231
1659589800000|2022-08-04 05:10:00|59.33|58.63|59.36|58.66|59.39|58.69|59.32|58.62|167
1659590100000|2022-08-04 05:15:00|59.35|58.65|59.33|58.63|59.38|58.68|59.29|58.59|162
1659590400000|2022-08-04 05:20:00|59.34|58.64|59.34|58.64|59.38|58.68|59.3|58.6|137
1659590700000|2022-08-04 05:25:00|59.35|58.65|59.41|58.71|59.45|58.75|59.31|58.61|177
1659591000000|2022-08-04 05:30:00|59.4|58.7|59.4|58.7|59.42|58.72|59.36|58.66|136
1659591300000|2022-08-04 05:35:00|59.41|58.71|59.42|58.72|59.47|58.77|59.4|58.7|176
1659591600000|2022-08-04 05:40:00|59.43|58.73|59.35|58.65|59.48|58.78|59.35|58.65|124
1659591900000|2022-08-04 05:45:00|59.36|58.66|59.49|58.79|59.54|58.84|59.34|58.64|173
1659592200000|2022-08-04 05:50:00|59.5|58.8|59.43|58.73|59.5|58.8|59.4|58.7|199
1659592500000|2022-08-04 05:55:00|59.42|58.72|59.45|58.75|59.5|58.8|59.41|58.71|195
1659592800000|2022-08-04 06:00:00|59.44|58.74|59.44|58.74|59.5|58.8|59.37|58.67|151
1659593100000|2022-08-04 06:05:00|59.43|58.73|59.43|58.73|59.53|58.83|59.36|58.66|263
1659593400000|2022-08-04 06:10:00|59.42|58.72|59.39|58.69|59.45|58.75|59.39|58.69|168
1659593700000|2022-08-04 06:15:00|59.38|58.68|58.92|58.22|59.38|58.68|58.84|58.14|452
1659594000000|2022-08-04 06:20:00|58.91|58.21|58.58|57.88|58.93|58.23|58.51|57.81|388
1659594300000|2022-08-04 06:25:00|58.57|57.87|58.5|57.8|58.57|57.87|58.38|57.68|262
1659594600000|2022-08-04 06:30:00|58.49|57.79|58.76|58.06|58.76|58.06|58.36|57.66|333
1659594900000|2022-08-04 06:35:00|58.75|58.05|58.73|58.03|58.95|58.25|58.69|57.99|296
1659595200000|2022-08-04 06:40:00|58.74|58.04|58.82|58.12|58.83|58.13|58.67|57.97|241
1659595500000|2022-08-04 06:45:00|58.81|58.11|58.75|58.05|58.92|58.22|58.73|58.03|297
1659595800000|2022-08-04 06:50:00|58.74|58.04|58.69|57.99|58.84|58.14|58.62|57.92|313
1659596100000|2022-08-04 06:55:00|58.7|58|58.88|58.18|58.89|58.19|58.68|57.98|240
1659596400000|2022-08-04 07:00:00|58.87|58.17|58.83|58.13|58.87|58.17|58.71|58.01|283
1659596700000|2022-08-04 07:05:00|58.84|58.14|58.99|58.29|59.01|58.31|58.83|58.13|219
1659597000000|2022-08-04 07:10:00|58.98|58.28|58.94|58.24|58.99|58.29|58.92|58.22|206
1659597300000|2022-08-04 07:15:00|58.95|58.25|58.93|58.23|58.95|58.25|58.86|58.16|161
1659597600000|2022-08-04 07:20:00|58.92|58.22|59.08|58.38|59.09|58.39|58.88|58.18|218
1659597900000|2022-08-04 07:25:00|59.06|58.36|59.07|58.37|59.09|58.39|59.02|58.32|193
1659598200000|2022-08-04 07:30:00|59.06|58.36|59.2|58.5|59.26|58.56|59.02|58.32|257
1659598500000|2022-08-04 07:35:00|59.19|58.49|59.27|58.57|59.28|58.58|59.02|58.32|248
1659598800000|2022-08-04 07:40:00|59.26|58.56|59.24|58.54|59.31|58.61|59.2|58.5|225
1659599100000|2022-08-04 07:45:00|59.23|58.53|59.17|58.47|59.23|58.53|59.1|58.4|144
1659599400000|2022-08-04 07:50:00|59.16|58.46|58.95|58.25|59.16|58.46|58.94|58.24|156
1659599700000|2022-08-04 07:55:00|58.94|58.24|58.92|58.22|58.95|58.25|58.84|58.14|231
1659600000000|2022-08-04 08:00:00|58.93|58.23|59|58.3|59.09|58.39|58.88|58.18|204
1659600300000|2022-08-04 08:05:00|59.01|58.31|58.71|58.01|59.01|58.31|58.7|58|253
1659600600000|2022-08-04 08:10:00|58.72|58.02|58.86|58.16|58.89|58.19|58.7|58|188
1659600900000|2022-08-04 08:15:00|58.87|58.17|58.89|58.19|59.02|58.32|58.85|58.15|256
1659601200000|2022-08-04 08:20:00|58.9|58.2|59.02|58.32|59.04|58.34|58.88|58.18|203
1659601500000|2022-08-04 08:25:00|59.03|58.33|59.07|58.37|59.11|58.41|59.02|58.32|201
1659601800000|2022-08-04 08:30:00|59.08|58.38|59.02|58.32|59.11|58.41|58.99|58.29|184
1659602100000|2022-08-04 08:35:00|59.03|58.33|58.93|58.23|59.06|58.36|58.87|58.17|232
1659602400000|2022-08-04 08:40:00|58.92|58.22|58.94|58.24|58.98|58.28|58.89|58.19|183
1659602700000|2022-08-04 08:45:00|58.95|58.25|58.96|58.26|59|58.3|58.84|58.14|284
1659603000000|2022-08-04 08:50:00|58.97|58.27|58.86|58.16|58.97|58.27|58.75|58.05|238
1659603300000|2022-08-04 08:55:00|58.85|58.15|58.67|57.97|58.86|58.16|58.6|57.9|246
1659603600000|2022-08-04 09:00:00|58.66|57.96|58.8|58.1|58.81|58.11|58.62|57.92|242
1659603900000|2022-08-04 09:05:00|58.81|58.11|58.92|58.22|58.95|58.25|58.76|58.06|216
1659604200000|2022-08-04 09:10:00|58.91|58.21|58.94|58.24|58.95|58.25|58.9|58.2|105
1659604500000|2022-08-04 09:15:00|58.95|58.25|58.8|58.1|58.95|58.25|58.65|57.95|238
1659604800000|2022-08-04 09:20:00|58.81|58.11|58.85|58.15|58.86|58.16|58.63|57.93|177
1659605100000|2022-08-04 09:25:00|58.84|58.14|58.97|58.27|58.98|58.28|58.84|58.14|117
1659605400000|2022-08-04 09:30:00|58.98|58.28|58.9|58.2|59.02|58.32|58.77|58.07|194
1659605700000|2022-08-04 09:35:00|58.91|58.21|58.84|58.14|58.91|58.21|58.81|58.11|249
1659606000000|2022-08-04 09:40:00|58.85|58.15|58.93|58.23|59|58.3|58.84|58.14|252
1659606300000|2022-08-04 09:45:00|58.94|58.24|58.98|58.28|58.99|58.29|58.89|58.19|168
1659606600000|2022-08-04 09:50:00|58.97|58.27|58.89|58.19|58.99|58.29|58.86|58.16|217
1659606900000|2022-08-04 09:55:00|58.88|58.18|58.95|58.25|58.95|58.25|58.88|58.18|146
1659607200000|2022-08-04 10:00:00|58.96|58.26|59.06|58.36|59.07|58.37|58.96|58.26|160
1659607500000|2022-08-04 10:05:00|59.07|58.37|59.07|58.37|59.18|58.48|59|58.3|197
1659607800000|2022-08-04 10:10:00|59.06|58.36|59.12|58.42|59.13|58.43|59|58.3|154
1659608100000|2022-08-04 10:15:00|59.13|58.43|59.15|58.45|59.16|58.46|59.09|58.39|130
1659608400000|2022-08-04 10:20:00|59.14|58.44|59.17|58.47|59.19|58.49|59.1|58.4|144
1659608700000|2022-08-04 10:25:00|59.16|58.46|59.1|58.4|59.17|58.47|59.1|58.4|161
1659609000000|2022-08-04 10:30:00|59.11|58.41|59.24|58.54|59.27|58.57|59.07|58.37|192
1659609300000|2022-08-04 10:35:00|59.25|58.55|59.03|58.33|59.25|58.55|59|58.3|226
1659609600000|2022-08-04 10:40:00|59.02|58.32|59.01|58.31|59.06|58.36|58.87|58.17|216
1659609900000|2022-08-04 10:45:00|59.02|58.32|59.04|58.34|59.07|58.37|59.01|58.31|213
1659610200000|2022-08-04 10:50:00|59.05|58.35|59.03|58.33|59.08|58.38|59.03|58.33|142
1659610500000|2022-08-04 10:55:00|59.04|58.34|58.91|58.21|59.04|58.34|58.88|58.18|279
1659610800000|2022-08-04 11:00:00|58.9|58.2|58.88|58.18|58.99|58.29|58.82|58.12|263
1659611100000|2022-08-04 11:05:00|58.89|58.19|58.92|58.22|58.97|58.27|58.87|58.17|115
1659611400000|2022-08-04 11:10:00|58.93|58.23|58.83|58.13|58.93|58.23|58.78|58.08|175
1659611700000|2022-08-04 11:15:00|58.84|58.14|58.87|58.17|58.88|58.18|58.73|58.03|150
1659612000000|2022-08-04 11:20:00|58.86|58.16|59.07|58.37|59.07|58.37|58.77|58.07|217
1659612300000|2022-08-04 11:25:00|59.06|58.36|59.08|58.38|59.1|58.4|59.03|58.33|155
1659612600000|2022-08-04 11:30:00|59.07|58.37|59.12|58.42|59.16|58.46|59.07|58.37|118
1659612900000|2022-08-04 11:35:00|59.11|58.41|59.08|58.38|59.13|58.43|59.04|58.34|150
1659613200000|2022-08-04 11:40:00|59.09|58.39|59.02|58.32|59.14|58.44|59.01|58.31|180
1659613500000|2022-08-04 11:45:00|59.01|58.31|58.98|58.28|59.02|58.32|58.92|58.22|143
1659613800000|2022-08-04 11:50:00|58.99|58.29|58.89|58.19|59.01|58.31|58.86|58.16|131
1659614100000|2022-08-04 11:55:00|58.88|58.18|58.85|58.15|58.93|58.23|58.84|58.14|138
1659614400000|2022-08-04 12:00:00|58.84|58.14|58.99|58.29|59.12|58.42|58.8|58.1|286
1659614700000|2022-08-04 12:05:00|58.98|58.28|58.75|58.05|59.01|58.31|58.75|58.05|203
1659615000000|2022-08-04 12:10:00|58.74|58.04|58.75|58.05|58.93|58.23|58.62|57.92|269
1659615300000|2022-08-04 12:15:00|58.74|58.04|58.77|58.07|58.82|58.12|58.68|57.98|205
1659615600000|2022-08-04 12:20:00|58.76|58.06|58.52|57.82|58.77|58.07|58.44|57.74|268
1659615900000|2022-08-04 12:25:00|58.53|57.83|58.73|58.03|58.73|58.03|58.4|57.7|302
1659616200000|2022-08-04 12:30:00|58.72|58.02|58.82|58.12|58.83|58.13|58.69|57.99|241
1659616500000|2022-08-04 12:35:00|58.83|58.13|58.97|58.27|58.97|58.27|58.77|58.07|194
1659616800000|2022-08-04 12:40:00|58.98|58.28|58.9|58.2|58.99|58.29|58.87|58.17|172
1659617100000|2022-08-04 12:45:00|58.89|58.19|58.99|58.29|59.01|58.31|58.85|58.15|217
1659617400000|2022-08-04 12:50:00|58.98|58.28|58.93|58.23|58.99|58.29|58.85|58.15|200
1659617700000|2022-08-04 12:55:00|58.92|58.22|58.89|58.19|58.95|58.25|58.85|58.15|168
1659618000000|2022-08-04 13:00:00|58.9|58.2|58.76|58.06|58.92|58.22|58.75|58.05|190
1659618300000|2022-08-04 13:05:00|58.75|58.05|58.81|58.11|58.85|58.15|58.72|58.02|240
1659618600000|2022-08-04 13:10:00|58.8|58.1|59.01|58.31|59.07|58.37|58.79|58.09|317
1659618900000|2022-08-04 13:15:00|59.02|58.32|58.94|58.24|59.06|58.36|58.84|58.14|254
1659619200000|2022-08-04 13:20:00|58.95|58.25|59.06|58.36|59.06|58.36|58.91|58.21|210
1659619500000|2022-08-04 13:25:00|59.05|58.35|59.06|58.36|59.08|58.38|58.96|58.26|188
1659619800000|2022-08-04 13:30:00|59.05|58.35|59.12|58.42|59.19|58.49|58.97|58.27|381
1659620100000|2022-08-04 13:35:00|59.13|58.43|59.6|58.9|59.86|59.16|59.12|58.42|583
1659620400000|2022-08-04 13:40:00|59.61|58.91|60.51|59.81|60.6|59.9|59.61|58.91|520
1659620700000|2022-08-04 13:45:00|60.5|59.8|61.06|60.36|61.15|60.45|60.37|59.67|538
1659621000000|2022-08-04 13:50:00|61.04|60.34|60.48|59.78|61.09|60.39|60.41|59.71|567
1659621300000|2022-08-04 13:55:00|60.47|59.77|60.27|59.57|60.47|59.77|60.26|59.56|461
1659621600000|2022-08-04 14:00:00|60.26|59.56|60.74|60.04|60.76|60.06|60.25|59.55|472
1659621900000|2022-08-04 14:05:00|60.75|60.05|60.71|60.01|60.87|60.17|60.56|59.86|488
1659622200000|2022-08-04 14:10:00|60.7|60|60.16|59.46|60.79|60.09|60.05|59.35|499
1659622500000|2022-08-04 14:15:00|60.15|59.45|59.64|58.94|60.24|59.54|59.51|58.81|535
1659622800000|2022-08-04 14:20:00|59.65|58.95|59.5|58.8|59.69|58.99|59.47|58.77|439
1659623100000|2022-08-04 14:25:00|59.49|58.79|59.36|58.66|59.62|58.92|59.36|58.66|421
1659623400000|2022-08-04 14:30:00|59.34|58.64|59.04|58.34|59.36|58.66|59|58.3|460
1659623700000|2022-08-04 14:35:00|59.03|58.33|59.21|58.51|59.27|58.57|58.99|58.29|355
1659624000000|2022-08-04 14:40:00|59.2|58.5|59.32|58.62|59.36|58.66|59.18|58.48|268
1659624300000|2022-08-04 14:45:00|59.33|58.63|59.53|58.83|59.6|58.9|59.29|58.59|331
1659624600000|2022-08-04 14:50:00|59.54|58.84|59.49|58.79|59.54|58.84|59.42|58.72|305
1659624900000|2022-08-04 14:55:00|59.5|58.8|59.68|58.98|59.69|58.99|59.46|58.76|277
1659625200000|2022-08-04 15:00:00|59.69|58.99|59.71|59.01|59.73|59.03|59.57|58.87|335
1659625500000|2022-08-04 15:05:00|59.72|59.02|59.59|58.89|59.82|59.12|59.55|58.85|236
1659625800000|2022-08-04 15:10:00|59.6|58.9|59.54|58.84|59.66|58.96|59.49|58.79|296
1659626100000|2022-08-04 15:15:00|59.53|58.83|59.69|58.99|59.73|59.03|59.48|58.78|291
1659626400000|2022-08-04 15:20:00|59.7|59|59.63|58.93|59.82|59.12|59.61|58.91|276
1659626700000|2022-08-04 15:25:00|59.64|58.94|59.68|58.98|59.71|59.01|59.54|58.84|247
1659627000000|2022-08-04 15:30:00|59.69|58.99|59.79|59.09|59.8|59.1|59.66|58.96|214
1659627300000|2022-08-04 15:35:00|59.8|59.1|59.67|58.97|59.85|59.15|59.67|58.97|248
1659627600000|2022-08-04 15:40:00|59.66|58.96|59.58|58.88|59.78|59.08|59.56|58.86|245
1659627900000|2022-08-04 15:45:00|59.59|58.89|59.79|59.09|59.8|59.1|59.58|58.88|252
1659628200000|2022-08-04 15:50:00|59.8|59.1|59.98|59.28|59.99|59.29|59.8|59.1|263
1659628500000|2022-08-04 15:55:00|60|59.3|60|59.3|60.03|59.33|59.84|59.14|253
1659628800000|2022-08-04 16:00:00|60.01|59.31|60.04|59.34|60.12|59.42|59.92|59.22|322
1659629100000|2022-08-04 16:05:00|60.05|59.35|60.22|59.52|60.22|59.52|59.94|59.24|230
1659629400000|2022-08-04 16:10:00|60.23|59.53|60.39|59.69|60.39|59.69|60.12|59.42|250
1659629700000|2022-08-04 16:15:00|60.38|59.68|60.24|59.54|60.39|59.69|60.19|59.49|234
1659630000000|2022-08-04 16:20:00|60.25|59.55|60.36|59.66|60.37|59.67|60.24|59.54|198
1659630300000|2022-08-04 16:25:00|60.35|59.65|60.19|59.49|60.36|59.66|60.1|59.4|239
1659630600000|2022-08-04 16:30:00|60.18|59.48|60.05|59.35|60.2|59.5|60.01|59.31|227
1659630900000|2022-08-04 16:35:00|60.06|59.36|60.09|59.39|60.11|59.41|60.02|59.32|234
1659631200000|2022-08-04 16:40:00|60.1|59.4|59.9|59.2|60.1|59.4|59.9|59.2|182
1659631500000|2022-08-04 16:45:00|59.91|59.21|59.09|58.39|59.91|59.21|58.99|58.29|481
1659631800000|2022-08-04 16:50:00|59.11|58.41|58.89|58.19|59.24|58.54|58.85|58.15|501
1659632100000|2022-08-04 16:55:00|58.9|58.2|59.09|58.39|59.13|58.43|58.85|58.15|401
1659632400000|2022-08-04 17:00:00|59.1|58.4|59.09|58.39|59.24|58.54|59.05|58.35|315
1659632700000|2022-08-04 17:05:00|59.1|58.4|59.12|58.42|59.2|58.5|59.04|58.34|261
1659633000000|2022-08-04 17:10:00|59.13|58.43|59.23|58.53|59.26|58.56|59.11|58.41|219
1659633300000|2022-08-04 17:15:00|59.24|58.54|59.29|58.59|59.33|58.63|59.22|58.52|209
1659633600000|2022-08-04 17:20:00|59.3|58.6|59.43|58.73|59.46|58.76|59.22|58.52|255
1659633900000|2022-08-04 17:25:00|59.44|58.74|59.58|58.88|59.59|58.89|59.41|58.71|239
1659634200000|2022-08-04 17:30:00|59.57|58.87|59.36|58.66|59.58|58.88|59.36|58.66|216
1659634500000|2022-08-04 17:35:00|59.37|58.67|59.32|58.62|59.38|58.68|59.24|58.54|194
1659634800000|2022-08-04 17:40:00|59.33|58.63|59.36|58.66|59.4|58.7|59.31|58.61|170
1659635100000|2022-08-04 17:45:00|59.37|58.67|59.46|58.76|59.47|58.77|59.35|58.65|185
1659635400000|2022-08-04 17:50:00|59.47|58.77|59.58|58.88|59.61|58.91|59.45|58.75|158
1659635700000|2022-08-04 17:55:00|59.57|58.87|59.64|58.94|59.67|58.97|59.55|58.85|170
1659636000000|2022-08-04 18:00:00|59.65|58.95|59.59|58.89|59.67|58.97|59.55|58.85|177
1659636300000|2022-08-04 18:05:00|59.58|58.88|59.47|58.77|59.63|58.93|59.45|58.75|243
1659636600000|2022-08-04 18:10:00|59.46|58.76|59.01|58.31|59.48|58.78|59.01|58.31|397
1659636900000|2022-08-04 18:15:00|59|58.3|59.21|58.51|59.21|58.51|59|58.3|280
1659637200000|2022-08-04 18:20:00|59.2|58.5|59.52|58.82|59.52|58.82|59.15|58.45|247
1659637500000|2022-08-04 18:25:00|59.51|58.81|59.62|58.92|59.65|58.95|59.48|58.78|253
1659637800000|2022-08-04 18:30:00|59.63|58.93|59.87|59.17|59.96|59.26|59.63|58.93|335
1659638100000|2022-08-04 18:35:00|59.88|59.18|59.68|58.98|59.88|59.18|59.67|58.97|301
1659638400000|2022-08-04 18:40:00|59.67|58.97|59.37|58.67|59.7|59|59.3|58.6|311
1659638700000|2022-08-04 18:45:00|59.36|58.66|59.54|58.84|59.54|58.84|59.27|58.57|238
1659639000000|2022-08-04 18:50:00|59.53|58.83|59.7|59|59.73|59.03|59.48|58.78|288
1659639300000|2022-08-04 18:55:00|59.69|58.99|59.66|58.96|59.75|59.05|59.62|58.92|251
1659639600000|2022-08-04 19:00:00|59.65|58.95|59.67|58.97|59.72|59.02|59.52|58.82|264
1659639900000|2022-08-04 19:05:00|59.66|58.96|59.67|58.97|59.69|58.99|59.46|58.76|261
1659640200000|2022-08-04 19:10:00|59.66|58.96|59.85|59.15|59.86|59.16|59.64|58.94|241
1659640500000|2022-08-04 19:15:00|59.84|59.14|59.81|59.11|59.88|59.18|59.8|59.1|229
1659640800000|2022-08-04 19:20:00|59.8|59.1|59.53|58.83|59.81|59.11|59.53|58.83|243
1659641100000|2022-08-04 19:25:00|59.54|58.84|59.61|58.91|59.62|58.92|59.5|58.8|193
1659641400000|2022-08-04 19:30:00|59.6|58.9|59.41|58.71|59.64|58.94|59.39|58.69|243
1659641700000|2022-08-04 19:35:00|59.39|58.69|59.31|58.61|59.45|58.75|59.26|58.56|287
1659642000000|2022-08-04 19:40:00|59.32|58.62|59.4|58.7|59.4|58.7|59.25|58.55|239
1659642300000|2022-08-04 19:45:00|59.39|58.69|59.27|58.57|59.45|58.75|59.26|58.56|291
1659642600000|2022-08-04 19:50:00|59.26|58.56|59.53|58.83|59.55|58.85|59.25|58.55|249
1659642900000|2022-08-04 19:55:00|59.54|58.84|59.46|58.76|59.57|58.87|59.44|58.74|212
1659643200000|2022-08-04 20:00:00|59.45|58.75|59.62|58.92|59.66|58.96|59.44|58.74|184
1659643500000|2022-08-04 20:05:00|59.61|58.91|59.55|58.85|59.64|58.94|59.54|58.84|172
1659643800000|2022-08-04 20:10:00|59.54|58.84|59.46|58.76|59.58|58.88|59.44|58.74|155
1659644100000|2022-08-04 20:15:00|59.45|58.75|59.48|58.78|59.52|58.82|59.39|58.69|181
1659644400000|2022-08-04 20:20:00|59.49|58.79|59.64|58.94|59.7|59|59.48|58.78|228
1659644700000|2022-08-04 20:25:00|59.65|58.95|59.64|58.94|59.66|58.96|59.59|58.89|116
1659645000000|2022-08-04 20:30:00|59.63|58.93|59.74|59.04|59.76|59.06|59.62|58.92|178
1659645300000|2022-08-04 20:35:00|59.75|59.05|59.73|59.03|59.87|59.17|59.7|59|205
1659645600000|2022-08-04 20:40:00|59.74|59.04|59.67|58.97|59.75|59.05|59.63|58.93|166
1659645900000|2022-08-04 20:45:00|59.66|58.96|59.59|58.89|59.7|59|59.54|58.84|195
1659646200000|2022-08-04 20:50:00|59.6|58.9|59.84|59.14|59.85|59.15|59.55|58.85|218
1659646500000|2022-08-04 20:55:00|59.85|59.15|59.59|58.89|59.85|59.15|59.48|58.78|190
1659646800000|2022-08-04 21:00:00|59.58|58.88|59.8|59.1|59.83|59.13|59.58|58.88|137
1659647100000|2022-08-04 21:05:00|59.81|59.11|59.82|59.12|59.82|59.12|59.67|58.97|127
1659647400000|2022-08-04 21:10:00|59.83|59.13|59.73|59.03|59.83|59.13|59.73|59.03|131
1659647700000|2022-08-04 21:15:00|59.72|59.02|59.67|58.97|59.73|59.03|59.66|58.96|64
1659648000000|2022-08-04 21:20:00|59.68|58.98|59.77|59.07|59.8|59.1|59.67|58.97|72
1659648300000|2022-08-04 21:25:00|59.76|59.06|59.8|59.1|59.84|59.14|59.76|59.06|110
1659648600000|2022-08-04 21:30:00|59.81|59.11|59.83|59.13|59.84|59.14|59.81|59.11|59
1659648900000|2022-08-04 21:35:00|59.82|59.12|59.71|59.01|59.84|59.14|59.7|59|125
1659649200000|2022-08-04 21:40:00|59.7|59|59.8|59.1|59.8|59.1|59.68|58.98|115
1659649500000|2022-08-04 21:45:00|59.79|59.09|59.84|59.14|59.87|59.17|59.77|59.07|135
1659649800000|2022-08-04 21:50:00|59.83|59.13|59.68|58.98|59.85|59.15|59.67|58.97|115
1659650100000|2022-08-04 21:55:00|59.67|58.97|59.49|58.79|59.68|58.98|59.49|58.79|150
1659650400000|2022-08-04 22:00:00|59.48|58.78|59.62|58.92|59.63|58.93|59.43|58.73|246
1659650700000|2022-08-04 22:05:00|59.63|58.93|59.66|58.96|59.72|59.02|59.61|58.91|172
1659651000000|2022-08-04 22:10:00|59.65|58.95|59.35|58.65|59.65|58.95|59.22|58.52|226
1659651300000|2022-08-04 22:15:00|59.34|58.64|59.49|58.79|59.52|58.82|59.31|58.61|198
1659651600000|2022-08-04 22:20:00|59.48|58.78|59.72|59.02|59.73|59.03|59.47|58.77|241
1659651900000|2022-08-04 22:25:00|59.71|59.01|59.73|59.03|59.77|59.07|59.69|58.99|152
1659652200000|2022-08-04 22:30:00|59.75|59.05|59.6|58.9|59.79|59.09|59.58|58.88|152
1659652500000|2022-08-04 22:35:00|59.61|58.91|59.78|59.08|59.8|59.1|59.61|58.91|172
1659652800000|2022-08-04 22:40:00|59.77|59.07|59.84|59.14|59.96|59.26|59.77|59.07|210
1659653100000|2022-08-04 22:45:00|59.83|59.13|59.92|59.22|59.99|59.29|59.82|59.12|144
1659653400000|2022-08-04 22:50:00|59.93|59.23|59.82|59.12|59.93|59.23|59.8|59.1|117
1659653700000|2022-08-04 22:55:00|59.81|59.11|59.72|59.02|59.82|59.12|59.64|58.94|128
1659654000000|2022-08-04 23:00:00|59.73|59.03|59.83|59.13|59.88|59.18|59.72|59.02|132
1659654300000|2022-08-04 23:05:00|59.82|59.12|59.77|59.07|59.9|59.2|59.69|58.99|168
1659654600000|2022-08-04 23:10:00|59.78|59.08|59.81|59.11|59.95|59.25|59.76|59.06|233
1659654900000|2022-08-04 23:15:00|59.8|59.1|59.89|59.19|59.94|59.24|59.8|59.1|137
1659655200000|2022-08-04 23:20:00|59.9|59.2|60.14|59.44|60.15|59.45|59.86|59.16|140
1659655500000|2022-08-04 23:25:00|60.15|59.45|60.15|59.45|60.3|59.6|60.09|59.39|248
1659655800000|2022-08-04 23:30:00|60.14|59.44|60.01|59.31|60.17|59.47|59.92|59.22|135
1659656100000|2022-08-04 23:35:00|60.02|59.32|60.17|59.47|60.19|59.49|60.01|59.31|152
1659656400000|2022-08-04 23:40:00|60.16|59.46|60.29|59.59|60.29|59.59|60.11|59.41|206
1659656700000|2022-08-04 23:45:00|60.28|59.58|60.28|59.58|60.34|59.64|60.22|59.52|176
1659657000000|2022-08-04 23:50:00|60.27|59.57|60.21|59.51|60.28|59.58|60.18|59.48|103
1659657300000|2022-08-04 23:55:00|60.22|59.52|60.01|59.31|60.28|59.58|60|59.3|191
1659657600000|2022-08-05 00:00:00|60|59.3|60.15|59.45|60.16|59.46|59.97|59.27|216
1659657900000|2022-08-05 00:05:00|60.14|59.44|60.34|59.64|60.38|59.68|60.14|59.44|249
1659658200000|2022-08-05 00:10:00|60.35|59.65|60.32|59.62|60.38|59.68|60.26|59.56|252
1659658500000|2022-08-05 00:15:00|60.33|59.63|60.26|59.56|60.39|59.69|60.21|59.51|200
1659658800000|2022-08-05 00:20:00|60.25|59.55|60.22|59.52|60.3|59.6|60.15|59.45|171
1659659100000|2022-08-05 00:25:00|60.23|59.53|60.32|59.62|60.34|59.64|60.21|59.51|160
1659659400000|2022-08-05 00:30:00|60.31|59.61|60.31|59.61|60.36|59.66|60.27|59.57|163
1659659700000|2022-08-05 00:35:00|60.32|59.62|60.24|59.54|60.34|59.64|60.2|59.5|118
1659660000000|2022-08-05 00:40:00|60.25|59.55|60.26|59.56|60.35|59.65|60.24|59.54|180
1659660300000|2022-08-05 00:45:00|60.25|59.55|60.14|59.44|60.34|59.64|60.12|59.42|194
1659660600000|2022-08-05 00:50:00|60.13|59.43|60.42|59.72|60.47|59.77|60.11|59.41|238
1659660900000|2022-08-05 00:55:00|60.43|59.73|60.21|59.51|60.47|59.77|60.19|59.49|191
1659661200000|2022-08-05 01:00:00|60.2|59.5|60.26|59.56|60.29|59.59|60.19|59.49|150
1659661500000|2022-08-05 01:05:00|60.25|59.55|60.45|59.75|60.52|59.82|60.25|59.55|183
1659661800000|2022-08-05 01:10:00|60.44|59.74|60.42|59.72|60.46|59.76|60.4|59.7|112
1659662100000|2022-08-05 01:15:00|60.41|59.71|60.33|59.63|60.45|59.75|60.26|59.56|126
1659662400000|2022-08-05 01:20:00|60.32|59.62|60.35|59.65|60.47|59.77|60.32|59.62|134
1659662700000|2022-08-05 01:25:00|60.34|59.64|60.3|59.6|60.35|59.65|60.29|59.59|126
1659663000000|2022-08-05 01:30:00|60.31|59.61|60.3|59.6|60.37|59.67|60.22|59.52|156
1659663300000|2022-08-05 01:35:00|60.31|59.61|60.26|59.56|60.35|59.65|60.25|59.55|129
1659663600000|2022-08-05 01:40:00|60.27|59.57|60.54|59.84|60.57|59.87|60.27|59.57|185
1659663900000|2022-08-05 01:45:00|60.55|59.85|60.9|60.2|60.92|60.22|60.51|59.81|289
1659664200000|2022-08-05 01:50:00|60.89|60.19|60.9|60.2|60.9|60.2|60.67|59.97|318
1659664500000|2022-08-05 01:55:00|60.89|60.19|60.98|60.28|61.06|60.36|60.84|60.14|304
1659664800000|2022-08-05 02:00:00|60.99|60.29|61.34|60.64|61.48|60.78|60.98|60.28|341
1659665100000|2022-08-05 02:05:00|61.35|60.65|61.25|60.55|61.44|60.74|61.19|60.49|299
1659665400000|2022-08-05 02:10:00|61.26|60.56|61.07|60.37|61.29|60.59|61.03|60.33|229
1659665700000|2022-08-05 02:15:00|61.08|60.38|61.02|60.32|61.12|60.42|61.02|60.32|205
1659666000000|2022-08-05 02:20:00|61.03|60.33|61.18|60.48|61.2|60.5|61.02|60.32|321
1659666300000|2022-08-05 02:25:00|61.19|60.49|61.28|60.58|61.31|60.61|61.13|60.43|225
1659666600000|2022-08-05 02:30:00|61.29|60.59|61.31|60.61|61.42|60.72|61.24|60.54|299
1659666900000|2022-08-05 02:35:00|61.3|60.6|61.49|60.79|61.51|60.81|61.29|60.59|214
1659667200000|2022-08-05 02:40:00|61.5|60.8|61.51|60.81|61.71|61.01|61.46|60.76|310
1659667500000|2022-08-05 02:45:00|61.52|60.82|61.44|60.74|61.67|60.97|61.43|60.73|315
1659667800000|2022-08-05 02:50:00|61.43|60.73|61.51|60.81|61.55|60.85|61.43|60.73|126
1659668100000|2022-08-05 02:55:00|61.52|60.82|61.65|60.95|61.71|61.01|61.5|60.8|190
1659668400000|2022-08-05 03:00:00|61.66|60.96|61.75|61.05|61.76|61.06|61.65|60.95|225
1659668700000|2022-08-05 03:05:00|61.74|61.04|61.78|61.08|61.84|61.14|61.72|61.02|224
1659669000000|2022-08-05 03:10:00|61.77|61.07|61.66|60.96|61.83|61.13|61.66|60.96|270
1659669300000|2022-08-05 03:15:00|61.65|60.95|61.78|61.08|61.79|61.09|61.62|60.92|198
1659669600000|2022-08-05 03:20:00|61.77|61.07|61.67|60.97|61.77|61.07|61.65|60.95|255
1659669900000|2022-08-05 03:25:00|61.66|60.96|61.87|61.17|61.88|61.18|61.66|60.96|263
1659670200000|2022-08-05 03:30:00|61.88|61.18|61.89|61.19|61.92|61.22|61.84|61.14|218
1659670500000|2022-08-05 03:35:00|61.88|61.18|61.88|61.18|61.89|61.19|61.85|61.15|176
1659670800000|2022-08-05 03:40:00|61.87|61.17|61.78|61.08|61.91|61.21|61.77|61.07|123
1659671100000|2022-08-05 03:45:00|61.79|61.09|61.87|61.17|61.9|61.2|61.77|61.07|169
1659671400000|2022-08-05 03:50:00|61.86|61.16|61.85|61.15|61.9|61.2|61.84|61.14|184
1659671700000|2022-08-05 03:55:00|61.84|61.14|61.89|61.19|61.92|61.22|61.84|61.14|247
1659672000000|2022-08-05 04:00:00|61.88|61.18|61.96|61.26|62.03|61.33|61.88|61.18|202
1659672300000|2022-08-05 04:05:00|61.97|61.27|62.05|61.35|62.1|61.4|61.94|61.24|207
1659672600000|2022-08-05 04:10:00|62.06|61.36|62.05|61.35|62.17|61.47|61.93|61.23|223
1659672900000|2022-08-05 04:15:00|62.04|61.34|61.95|61.25|62.11|61.41|61.92|61.22|220
1659673200000|2022-08-05 04:20:00|61.94|61.24|61.92|61.22|62.01|61.31|61.84|61.14|123
1659673500000|2022-08-05 04:25:00|61.91|61.21|61.98|61.28|61.99|61.29|61.81|61.11|174
1659673800000|2022-08-05 04:30:00|61.99|61.29|61.84|61.14|62.03|61.33|61.83|61.13|187
1659674100000|2022-08-05 04:35:00|61.83|61.13|61.83|61.13|61.95|61.25|61.82|61.12|80
1659674400000|2022-08-05 04:40:00|61.82|61.12|61.91|61.21|61.94|61.24|61.82|61.12|164
1659674700000|2022-08-05 04:45:00|61.9|61.2|61.9|61.2|61.92|61.22|61.83|61.13|189
1659675000000|2022-08-05 04:50:00|61.89|61.19|61.94|61.24|61.97|61.27|61.88|61.18|151
1659675300000|2022-08-05 04:55:00|61.93|61.23|61.91|61.21|61.96|61.26|61.88|61.18|174
1659675600000|2022-08-05 05:00:00|61.92|61.22|61.81|61.11|61.95|61.25|61.8|61.1|238
1659675900000|2022-08-05 05:05:00|61.82|61.12|61.91|61.21|61.92|61.22|61.79|61.09|302
1659676200000|2022-08-05 05:10:00|61.93|61.23|61.68|60.98|61.93|61.23|61.43|60.73|398
1659676500000|2022-08-05 05:15:00|61.67|60.97|61.71|61.01|61.8|61.1|61.64|60.94|180
1659676800000|2022-08-05 05:20:00|61.7|61|61.73|61.03|61.76|61.06|61.69|60.99|99
1659677100000|2022-08-05 05:25:00|61.72|61.02|61.72|61.02|61.75|61.05|61.72|61.02|101
1659677400000|2022-08-05 05:30:00|61.73|61.03|61.76|61.06|61.81|61.11|61.72|61.02|177
1659677700000|2022-08-05 05:35:00|61.77|61.07|61.69|60.99|61.79|61.09|61.68|60.98|133
1659678000000|2022-08-05 05:40:00|61.68|60.98|61.78|61.08|61.79|61.09|61.67|60.97|167
1659678300000|2022-08-05 05:45:00|61.79|61.09|61.93|61.23|61.95|61.25|61.78|61.08|283
1659678600000|2022-08-05 05:50:00|61.94|61.24|62.04|61.34|62.06|61.36|61.87|61.17|309
1659678900000|2022-08-05 05:55:00|62.05|61.35|62.11|61.41|62.14|61.44|62|61.3|348
1659679200000|2022-08-05 06:00:00|62.1|61.4|62.5|61.8|62.5|61.8|62|61.3|394
1659679500000|2022-08-05 06:05:00|62.48|61.78|62.46|61.76|62.59|61.89|62.37|61.67|469
1659679800000|2022-08-05 06:10:00|62.45|61.75|62.23|61.53|62.48|61.78|62.17|61.47|340
1659680100000|2022-08-05 06:15:00|62.24|61.54|62.2|61.5|62.35|61.65|62.15|61.45|329
1659680400000|2022-08-05 06:20:00|62.18|61.48|62.21|61.51|62.25|61.55|62.16|61.46|247
1659680700000|2022-08-05 06:25:00|62.22|61.52|62.18|61.48|62.23|61.53|62.11|61.41|267
1659681000000|2022-08-05 06:30:00|62.17|61.47|62.26|61.56|62.27|61.57|62.17|61.47|184
1659681300000|2022-08-05 06:35:00|62.27|61.57|62.21|61.51|62.28|61.58|62.2|61.5|134
1659681600000|2022-08-05 06:40:00|62.22|61.52|62.25|61.55|62.26|61.56|62.2|61.5|149
1659681900000|2022-08-05 06:45:00|62.24|61.54|62.21|61.51|62.3|61.6|62.19|61.49|266
1659682200000|2022-08-05 06:50:00|62.22|61.52|62.25|61.55|62.3|61.6|62.2|61.5|238
1659682500000|2022-08-05 06:55:00|62.26|61.56|62.19|61.49|62.26|61.56|62.15|61.45|190
1659682800000|2022-08-05 07:00:00|62.18|61.48|62.06|61.36|62.23|61.53|61.99|61.29|201
1659683100000|2022-08-05 07:05:00|62.05|61.35|62.05|61.35|62.08|61.38|61.92|61.22|242
1659683400000|2022-08-05 07:10:00|62.06|61.36|62.05|61.35|62.1|61.4|62.01|61.31|168
1659683700000|2022-08-05 07:15:00|62.04|61.34|62.12|61.42|62.14|61.44|62.04|61.34|207
1659684000000|2022-08-05 07:20:00|62.1|61.4|62.08|61.38|62.13|61.43|62.04|61.34|183
1659684300000|2022-08-05 07:25:00|62.09|61.39|62.1|61.4|62.13|61.43|62.08|61.38|160
1659684600000|2022-08-05 07:30:00|62.11|61.41|62.07|61.37|62.14|61.44|62.06|61.36|223
1659684900000|2022-08-05 07:35:00|62.08|61.38|61.96|61.26|62.12|61.42|61.95|61.25|207
1659685200000|2022-08-05 07:40:00|61.97|61.27|61.97|61.27|62.06|61.36|61.95|61.25|215
1659685500000|2022-08-05 07:45:00|61.98|61.28|61.91|61.21|61.99|61.29|61.88|61.18|145
1659685800000|2022-08-05 07:50:00|61.92|61.22|61.89|61.19|61.92|61.22|61.72|61.02|256
1659686100000|2022-08-05 07:55:00|61.9|61.2|61.93|61.23|62|61.3|61.87|61.17|174
1659686400000|2022-08-05 08:00:00|61.94|61.24|61.96|61.26|61.99|61.29|61.92|61.22|168
1659686700000|2022-08-05 08:05:00|61.95|61.25|61.99|61.29|62.13|61.43|61.95|61.25|239
1659687000000|2022-08-05 08:10:00|61.98|61.28|61.91|61.21|62.06|61.36|61.89|61.19|229
1659687300000|2022-08-05 08:15:00|61.92|61.22|61.69|60.99|61.95|61.25|61.68|60.98|299
1659687600000|2022-08-05 08:20:00|61.71|61.01|61.8|61.1|61.8|61.1|61.67|60.97|220
1659687900000|2022-08-05 08:25:00|61.79|61.09|61.77|61.07|61.81|61.11|61.76|61.06|118
1659688200000|2022-08-05 08:30:00|61.76|61.06|61.81|61.11|61.82|61.12|61.73|61.03|199
1659688500000|2022-08-05 08:35:00|61.8|61.1|61.87|61.17|61.87|61.17|61.76|61.06|173
1659688800000|2022-08-05 08:40:00|61.86|61.16|61.92|61.22|61.97|61.27|61.85|61.15|188
1659689100000|2022-08-05 08:45:00|61.93|61.23|61.83|61.13|61.97|61.27|61.79|61.09|258
1659689400000|2022-08-05 08:50:00|61.82|61.12|61.7|61|61.84|61.14|61.65|60.95|260
1659689700000|2022-08-05 08:55:00|61.69|60.99|61.88|61.18|61.9|61.2|61.68|60.98|327
1659690000000|2022-08-05 09:00:00|61.87|61.17|61.8|61.1|61.89|61.19|61.77|61.07|162
1659690300000|2022-08-05 09:05:00|61.81|61.11|61.81|61.11|61.84|61.14|61.74|61.04|155
1659690600000|2022-08-05 09:10:00|61.8|61.1|61.82|61.12|61.87|61.17|61.8|61.1|109
1659690900000|2022-08-05 09:15:00|61.81|61.11|61.82|61.12|61.87|61.17|61.8|61.1|159
1659691200000|2022-08-05 09:20:00|61.83|61.13|61.92|61.22|61.94|61.24|61.81|61.11|138
1659691500000|2022-08-05 09:25:00|61.93|61.23|61.96|61.26|61.98|61.28|61.91|61.21|121
1659691800000|2022-08-05 09:30:00|61.97|61.27|62.12|61.42|62.13|61.43|61.96|61.26|190
1659692100000|2022-08-05 09:35:00|62.11|61.41|61.93|61.23|62.12|61.42|61.89|61.19|142
1659692400000|2022-08-05 09:40:00|61.94|61.24|62.02|61.32|62.03|61.33|61.88|61.18|248
1659692700000|2022-08-05 09:45:00|62.01|61.31|61.92|61.22|62.02|61.32|61.88|61.18|177
1659693000000|2022-08-05 09:50:00|61.93|61.23|61.9|61.2|61.98|61.28|61.9|61.2|161
1659693300000|2022-08-05 09:55:00|61.91|61.21|61.46|60.76|61.97|61.27|61.19|60.49|381
1659693600000|2022-08-05 10:00:00|61.48|60.78|61.66|60.96|61.66|60.96|61.41|60.71|350
1659693900000|2022-08-05 10:05:00|61.65|60.95|61.75|61.05|61.8|61.1|61.51|60.81|298
1659694200000|2022-08-05 10:10:00|61.74|61.04|61.71|61.01|61.81|61.11|61.69|60.99|147
1659694500000|2022-08-05 10:15:00|61.72|61.02|61.76|61.06|61.77|61.07|61.7|61|124
1659694800000|2022-08-05 10:20:00|61.75|61.05|61.73|61.03|61.76|61.06|61.67|60.97|171
1659695100000|2022-08-05 10:25:00|61.74|61.04|61.72|61.02|61.84|61.14|61.69|60.99|159
1659695400000|2022-08-05 10:30:00|61.71|61.01|61.82|61.12|61.88|61.18|61.7|61|165
1659695700000|2022-08-05 10:35:00|61.81|61.11|61.75|61.05|61.87|61.17|61.75|61.05|129
1659696000000|2022-08-05 10:40:00|61.76|61.06|61.75|61.05|61.79|61.09|61.67|60.97|239
1659696300000|2022-08-05 10:45:00|61.76|61.06|61.88|61.18|61.93|61.23|61.75|61.05|171
1659696600000|2022-08-05 10:50:00|61.87|61.17|61.88|61.18|62.05|61.35|61.87|61.17|231
1659696900000|2022-08-05 10:55:00|61.87|61.17|61.95|61.25|61.95|61.25|61.67|60.97|188
1659697200000|2022-08-05 11:00:00|61.96|61.26|61.79|61.09|61.97|61.27|61.76|61.06|266
1659697500000|2022-08-05 11:05:00|61.78|61.08|61.81|61.11|61.83|61.13|61.7|61|230
1659697800000|2022-08-05 11:10:00|61.82|61.12|61.77|61.07|61.86|61.16|61.71|61.01|253
1659698100000|2022-08-05 11:15:00|61.78|61.08|62.07|61.37|62.1|61.4|61.66|60.96|373
1659698400000|2022-08-05 11:20:00|62.06|61.36|62.01|61.31|62.12|61.42|61.97|61.27|317
1659698700000|2022-08-05 11:25:00|62|61.3|62.32|61.62|62.34|61.64|61.98|61.28|364
1659699000000|2022-08-05 11:30:00|62.31|61.61|62.27|61.57|62.32|61.62|62.11|61.41|311
1659699300000|2022-08-05 11:35:00|62.26|61.56|62.25|61.55|62.34|61.64|62.22|61.52|243
1659699600000|2022-08-05 11:40:00|62.24|61.54|62.44|61.74|62.53|61.83|62.23|61.53|295
1659699900000|2022-08-05 11:45:00|62.45|61.75|62.49|61.79|62.58|61.88|62.37|61.67|339
1659700200000|2022-08-05 11:50:00|62.48|61.78|62.56|61.86|62.58|61.88|62.44|61.74|270
1659700500000|2022-08-05 11:55:00|62.55|61.85|62.43|61.73|62.55|61.85|62.3|61.6|296
1659700800000|2022-08-05 12:00:00|62.44|61.74|62.62|61.92|62.74|62.04|62.42|61.72|391
1659701100000|2022-08-05 12:05:00|62.61|61.91|62.67|61.97|62.7|62|62.53|61.83|318
1659701400000|2022-08-05 12:10:00|62.68|61.98|62.5|61.8|62.7|62|62.4|61.7|271
1659701700000|2022-08-05 12:15:00|62.49|61.79|62.56|61.86|62.63|61.93|62.44|61.74|283
1659702000000|2022-08-05 12:20:00|62.55|61.85|62.57|61.87|62.62|61.92|62.52|61.82|258
1659702300000|2022-08-05 12:25:00|62.58|61.88|62.61|61.91|62.62|61.92|62.53|61.83|345
1659702600000|2022-08-05 12:30:00|62.6|61.9|61.83|61.13|62.6|61.9|61.53|60.83|628
1659702900000|2022-08-05 12:35:00|61.84|61.14|61.64|60.94|61.93|61.23|61.63|60.93|505
1659703200000|2022-08-05 12:40:00|61.65|60.95|61.63|60.93|61.79|61.09|61.55|60.85|465
1659703500000|2022-08-05 12:45:00|61.64|60.94|61.21|60.51|61.64|60.94|61.2|60.5|464
1659703800000|2022-08-05 12:50:00|61.22|60.52|61.29|60.59|61.56|60.86|61.19|60.49|412
1659704100000|2022-08-05 12:55:00|61.28|60.58|61.35|60.65|61.39|60.69|61|60.3|357
1659704400000|2022-08-05 13:00:00|61.34|60.64|61.36|60.66|61.56|60.86|61.31|60.61|326
1659704700000|2022-08-05 13:05:00|61.35|60.65|61.17|60.47|61.43|60.73|61.17|60.47|345
1659705000000|2022-08-05 13:10:00|61.18|60.48|60.96|60.26|61.23|60.53|60.75|60.05|428
1659705300000|2022-08-05 13:15:00|60.95|60.25|61.27|60.57|61.3|60.6|60.94|60.24|301
1659705600000|2022-08-05 13:20:00|61.28|60.58|61.2|60.5|61.29|60.59|61.14|60.44|232
1659705900000|2022-08-05 13:25:00|61.21|60.51|61.22|60.52|61.25|60.55|61.09|60.39|261
1659706200000|2022-08-05 13:30:00|61.23|60.53|61.44|60.74|61.46|60.76|61.19|60.49|387
1659706500000|2022-08-05 13:35:00|61.43|60.73|61.48|60.78|61.56|60.86|61.43|60.73|331
1659706800000|2022-08-05 13:40:00|61.49|60.79|61.4|60.7|61.57|60.87|61.31|60.61|302
1659707100000|2022-08-05 13:45:00|61.41|60.71|61.4|60.7|61.43|60.73|61.23|60.53|280
1659707400000|2022-08-05 13:50:00|61.37|60.67|61.33|60.63|61.42|60.72|61.22|60.52|260
1659707700000|2022-08-05 13:55:00|61.32|60.62|61.34|60.64|61.35|60.65|61.18|60.48|249
1659708000000|2022-08-05 14:00:00|61.33|60.63|61.63|60.93|61.64|60.94|61.28|60.58|332
1659708300000|2022-08-05 14:05:00|61.65|60.95|61.93|61.23|61.96|61.26|61.65|60.95|364
1659708600000|2022-08-05 14:10:00|61.92|61.22|61.98|61.28|62.12|61.42|61.75|61.05|387
1659708900000|2022-08-05 14:15:00|61.97|61.27|61.95|61.25|62.14|61.44|61.89|61.19|415
1659709200000|2022-08-05 14:20:00|61.96|61.26|61.92|61.22|62.03|61.33|61.88|61.18|306
1659709500000|2022-08-05 14:25:00|61.93|61.23|61.86|61.16|61.94|61.24|61.78|61.08|304
1659709800000|2022-08-05 14:30:00|61.87|61.17|61.73|61.03|61.91|61.21|61.7|61|328
1659710100000|2022-08-05 14:35:00|61.74|61.04|61.9|61.2|61.91|61.21|61.73|61.03|258
1659710400000|2022-08-05 14:40:00|61.91|61.21|61.81|61.11|61.96|61.26|61.8|61.1|248
1659710700000|2022-08-05 14:45:00|61.82|61.12|62.07|61.37|62.13|61.43|61.82|61.12|313
1659711000000|2022-08-05 14:50:00|62.06|61.36|61.83|61.13|62.06|61.36|61.74|61.04|268
1659711300000|2022-08-05 14:55:00|61.82|61.12|61.69|60.99|61.85|61.15|61.68|60.98|230
1659711600000|2022-08-05 15:00:00|61.68|60.98|61.64|60.94|61.72|61.02|61.6|60.9|264
1659711900000|2022-08-05 15:05:00|61.63|60.93|61.54|60.84|61.63|60.93|61.39|60.69|250
1659712200000|2022-08-05 15:10:00|61.55|60.85|61.42|60.72|61.56|60.86|61.42|60.72|161
1659712500000|2022-08-05 15:15:00|61.41|60.71|61.42|60.72|61.51|60.81|61.25|60.55|339
1659712800000|2022-08-05 15:20:00|61.43|60.73|61.21|60.51|61.46|60.76|61.19|60.49|263
1659713100000|2022-08-05 15:25:00|61.2|60.5|61.15|60.45|61.28|60.58|61.11|60.41|382
1659713400000|2022-08-05 15:30:00|61.14|60.44|61.4|60.7|61.44|60.74|61.08|60.38|344
1659713700000|2022-08-05 15:35:00|61.39|60.69|61.43|60.73|61.46|60.76|61.32|60.62|308
1659714000000|2022-08-05 15:40:00|61.44|60.74|61.39|60.69|61.44|60.74|61.35|60.65|236
1659714300000|2022-08-05 15:45:00|61.38|60.68|61.34|60.64|61.47|60.77|61.31|60.61|261
1659714600000|2022-08-05 15:50:00|61.35|60.65|61.44|60.74|61.48|60.78|61.32|60.62|196
1659714900000|2022-08-05 15:55:00|61.43|60.73|61.22|60.52|61.46|60.76|61.22|60.52|245
1659715200000|2022-08-05 16:00:00|61.21|60.51|61.27|60.57|61.32|60.62|61.2|60.5|231
1659715500000|2022-08-05 16:05:00|61.28|60.58|61.26|60.56|61.35|60.65|61.23|60.53|183
1659715800000|2022-08-05 16:10:00|61.27|60.57|61.37|60.67|61.4|60.7|61.18|60.48|260
1659716100000|2022-08-05 16:15:00|61.36|60.66|61.55|60.85|61.59|60.89|61.36|60.66|274
1659716400000|2022-08-05 16:20:00|61.54|60.84|61.19|60.49|61.55|60.85|61.12|60.42|263
1659716700000|2022-08-05 16:25:00|61.2|60.5|61.32|60.62|61.34|60.64|61.19|60.49|272
1659717000000|2022-08-05 16:30:00|61.31|60.61|61.11|60.41|61.31|60.61|61.08|60.38|274
1659717300000|2022-08-05 16:35:00|61.12|60.42|61.11|60.41|61.21|60.51|61.06|60.36|268
1659717600000|2022-08-05 16:40:00|61.1|60.4|61.3|60.6|61.32|60.62|61.09|60.39|258
1659717900000|2022-08-05 16:45:00|61.29|60.59|61.47|60.77|61.48|60.78|61.26|60.56|291
1659718200000|2022-08-05 16:50:00|61.48|60.78|61.42|60.72|61.5|60.8|61.37|60.67|201
1659718500000|2022-08-05 16:55:00|61.43|60.73|61.43|60.73|61.49|60.79|61.36|60.66|256
1659718800000|2022-08-05 17:00:00|61.42|60.72|61.44|60.74|61.46|60.76|61.28|60.58|261
1659719100000|2022-08-05 17:05:00|61.45|60.75|61.58|60.88|61.61|60.91|61.45|60.75|213
1659719400000|2022-08-05 17:10:00|61.59|60.89|61.58|60.88|61.69|60.99|61.52|60.82|223
1659719700000|2022-08-05 17:15:00|61.59|60.89|61.43|60.73|61.62|60.92|61.4|60.7|284
1659720000000|2022-08-05 17:20:00|61.44|60.74|61.4|60.7|61.44|60.74|61.29|60.59|198
1659720300000|2022-08-05 17:25:00|61.41|60.71|61.36|60.66|61.52|60.82|61.35|60.65|242
1659720600000|2022-08-05 17:30:00|61.37|60.67|61.43|60.73|61.47|60.77|61.36|60.66|200
1659720900000|2022-08-05 17:35:00|61.44|60.74|61.35|60.65|61.49|60.79|61.28|60.58|206
1659721200000|2022-08-05 17:40:00|61.36|60.66|61.38|60.68|61.46|60.76|61.29|60.59|223
1659721500000|2022-08-05 17:45:00|61.39|60.69|61.3|60.6|61.46|60.76|61.28|60.58|199
1659721800000|2022-08-05 17:50:00|61.31|60.61|61.24|60.54|61.33|60.63|61.16|60.46|250
1659722100000|2022-08-05 17:55:00|61.25|60.55|61.19|60.49|61.25|60.55|61.1|60.4|300
1659722400000|2022-08-05 18:00:00|61.18|60.48|61.3|60.6|61.32|60.62|61.1|60.4|289
1659722700000|2022-08-05 18:05:00|61.29|60.59|61.27|60.57|61.37|60.67|61.22|60.52|208
1659723000000|2022-08-05 18:10:00|61.29|60.59|61.26|60.56|61.3|60.6|61.17|60.47|225
1659723300000|2022-08-05 18:15:00|61.25|60.55|61.34|60.64|61.39|60.69|61.24|60.54|218
1659723600000|2022-08-05 18:20:00|61.33|60.63|61.34|60.64|61.37|60.67|61.3|60.6|143
1659723900000|2022-08-05 18:25:00|61.35|60.65|61.17|60.47|61.35|60.65|61.16|60.46|134
1659724200000|2022-08-05 18:30:00|61.16|60.46|61.33|60.63|61.34|60.64|61.14|60.44|143
1659724500000|2022-08-05 18:35:00|61.32|60.62|61.25|60.55|61.33|60.63|61.25|60.55|102
1659724800000|2022-08-05 18:40:00|61.26|60.56|61.3|60.6|61.31|60.61|61.22|60.52|163
1659725100000|2022-08-05 18:45:00|61.31|60.61|61.3|60.6|61.34|60.64|61.28|60.58|94
1659725400000|2022-08-05 18:50:00|61.29|60.59|61.24|60.54|61.33|60.63|61.23|60.53|203
1659725700000|2022-08-05 18:55:00|61.23|60.53|61.18|60.48|61.24|60.54|61.11|60.41|277
1659726000000|2022-08-05 19:00:00|61.19|60.49|61.14|60.44|61.28|60.58|61.08|60.38|291
1659726300000|2022-08-05 19:05:00|61.13|60.43|61.12|60.42|61.14|60.44|61.03|60.33|201
1659726600000|2022-08-05 19:10:00|61.13|60.43|61.3|60.6|61.35|60.65|61.11|60.41|281
1659726900000|2022-08-05 19:15:00|61.29|60.59|61.34|60.64|61.41|60.71|61.29|60.59|200
1659727200000|2022-08-05 19:20:00|61.35|60.65|61.36|60.66|61.39|60.69|61.32|60.62|218
1659727500000|2022-08-05 19:25:00|61.38|60.68|61.42|60.72|61.44|60.74|61.35|60.65|145
1659727800000|2022-08-05 19:30:00|61.41|60.71|61.43|60.73|61.44|60.74|61.36|60.66|104
1659728100000|2022-08-05 19:35:00|61.42|60.72|61.5|60.8|61.55|60.85|61.42|60.72|169
1659728400000|2022-08-05 19:40:00|61.51|60.81|61.54|60.84|61.58|60.88|61.44|60.74|159
1659728700000|2022-08-05 19:45:00|61.55|60.85|61.58|60.88|61.65|60.95|61.53|60.83|253
1659729000000|2022-08-05 19:50:00|61.6|60.9|61.59|60.89|61.67|60.97|61.54|60.84|203
1659729300000|2022-08-05 19:55:00|61.6|60.9|61.57|60.87|61.63|60.93|61.55|60.85|142
1659729600000|2022-08-05 20:00:00|61.56|60.86|61.42|60.72|61.56|60.86|61.41|60.71|152
1659729900000|2022-08-05 20:05:00|61.41|60.71|61.32|60.62|61.46|60.76|61.26|60.56|210
1659730200000|2022-08-05 20:10:00|61.31|60.61|61.43|60.73|61.45|60.75|61.29|60.59|184
1659730500000|2022-08-05 20:15:00|61.44|60.74|61.45|60.75|61.58|60.88|61.41|60.71|221
1659730800000|2022-08-05 20:20:00|61.46|60.76|61.49|60.79|61.5|60.8|61.44|60.74|110
1659731100000|2022-08-05 20:25:00|61.5|60.8|61.44|60.74|61.51|60.81|61.42|60.72|122
1659731400000|2022-08-05 20:30:00|61.43|60.73|61.53|60.83|61.57|60.87|61.41|60.71|130
1659731700000|2022-08-05 20:35:00|61.55|60.85|61.57|60.87|61.6|60.9|61.43|60.73|122
1659732000000|2022-08-05 20:40:00|61.56|60.86|61.55|60.85|61.58|60.88|61.48|60.78|182
1659732300000|2022-08-05 20:45:00|61.56|60.86|61.56|60.86|61.65|60.95|61.51|60.81|192
1659732600000|2022-08-05 20:50:00|61.58|60.88|61.55|60.85|61.63|60.93|61.55|60.85|136
1659732900000|2022-08-05 20:55:00|61.56|60.86|61.65|60.95|61.65|60.95|61.5|60.8|91
1659769200000|2022-08-06 07:00:00|61.99|61.29|62|61.3|62.02|61.32|61.98|61.28|42
1659769500000|2022-08-06 07:05:00|62.01|61.31|61.98|61.28|62.03|61.33|61.97|61.27|28
1659769800000|2022-08-06 07:10:00|61.99|61.29|61.85|61.15|61.99|61.29|61.83|61.13|44
1659770100000|2022-08-06 07:15:00|61.86|61.16|61.95|61.25|61.96|61.26|61.86|61.16|55
1659770400000|2022-08-06 07:20:00|61.96|61.26|61.96|61.26|61.96|61.26|61.91|61.21|39
1659770700000|2022-08-06 07:25:00|61.95|61.25|61.93|61.23|62.01|61.31|61.92|61.22|38
1659771000000|2022-08-06 07:30:00|61.94|61.24|62.09|61.39|62.09|61.39|61.93|61.23|38
1659771300000|2022-08-06 07:35:00|62.08|61.38|62.06|61.36|62.14|61.44|62.04|61.34|44
1659771600000|2022-08-06 07:40:00|62.05|61.35|62.13|61.43|62.15|61.45|62.04|61.34|50
1659771900000|2022-08-06 07:45:00|62.12|61.42|62.22|61.52|62.3|61.6|62.12|61.42|102
1659772200000|2022-08-06 07:50:00|62.21|61.51|62.08|61.38|62.22|61.52|62.03|61.33|58
1659772500000|2022-08-06 07:55:00|62.07|61.37|61.98|61.28|62.07|61.37|61.93|61.23|69
1659772800000|2022-08-06 08:00:00|61.99|61.29|61.98|61.28|62.06|61.36|61.96|61.26|177
1659773100000|2022-08-06 08:05:00|61.99|61.29|62.06|61.36|62.1|61.4|61.96|61.26|102
1659773400000|2022-08-06 08:10:00|62.07|61.37|62.01|61.31|62.1|61.4|62.01|61.31|85
1659773700000|2022-08-06 08:15:00|62.02|61.32|62.15|61.45|62.19|61.49|62.02|61.32|95
1659774000000|2022-08-06 08:20:00|62.16|61.46|62.1|61.4|62.17|61.47|62.08|61.38|53
1659774300000|2022-08-06 08:25:00|62.11|61.41|62.04|61.34|62.13|61.43|62|61.3|63
1659774600000|2022-08-06 08:30:00|62.05|61.35|61.88|61.18|62.05|61.35|61.88|61.18|84
1659774900000|2022-08-06 08:35:00|61.89|61.19|61.96|61.26|61.97|61.27|61.78|61.08|180
1659775200000|2022-08-06 08:40:00|61.95|61.25|61.89|61.19|61.96|61.26|61.89|61.19|74
1659775500000|2022-08-06 08:45:00|61.88|61.18|61.88|61.18|61.91|61.21|61.83|61.13|85
1659775800000|2022-08-06 08:50:00|61.87|61.17|61.83|61.13|61.89|61.19|61.83|61.13|103
1659776100000|2022-08-06 08:55:00|61.82|61.12|61.69|60.99|61.82|61.12|61.62|60.92|105
1659776400000|2022-08-06 09:00:00|61.68|60.98|61.72|61.02|61.73|61.03|61.65|60.95|75
1659776700000|2022-08-06 09:05:00|61.71|61.01|61.57|60.87|61.72|61.02|61.56|60.86|126
1659777000000|2022-08-06 09:10:00|61.58|60.88|61.44|60.74|61.62|60.92|61.39|60.69|174
1659777300000|2022-08-06 09:15:00|61.43|60.73|61.5|60.8|61.56|60.86|61.43|60.73|115
1659777600000|2022-08-06 09:20:00|61.51|60.81|61.46|60.76|61.52|60.82|61.39|60.69|130
1659777900000|2022-08-06 09:25:00|61.47|60.77|61.44|60.74|61.47|60.77|61.3|60.6|140
1659778200000|2022-08-06 09:30:00|61.43|60.73|61.46|60.76|61.53|60.83|61.43|60.73|111
1659778500000|2022-08-06 09:35:00|61.45|60.75|61.46|60.76|61.46|60.76|61.39|60.69|60
1659778800000|2022-08-06 09:40:00|61.47|60.77|61.55|60.85|61.56|60.86|61.46|60.76|86
1659779100000|2022-08-06 09:45:00|61.54|60.84|61.48|60.78|61.55|60.85|61.41|60.71|92
1659779400000|2022-08-06 09:50:00|61.49|60.79|61.5|60.8|61.51|60.81|61.42|60.72|60
1659779700000|2022-08-06 09:55:00|61.51|60.81|61.47|60.77|61.52|60.82|61.45|60.75|125
1659780000000|2022-08-06 10:00:00|61.48|60.78|61.53|60.83|61.54|60.84|61.47|60.77|99
1659780300000|2022-08-06 10:05:00|61.54|60.84|61.51|60.81|61.61|60.91|61.51|60.81|78
1659780600000|2022-08-06 10:10:00|61.52|60.82|61.52|60.82|61.53|60.83|61.48|60.78|77
1659780900000|2022-08-06 10:15:00|61.53|60.83|61.58|60.88|61.59|60.89|61.53|60.83|84
1659781200000|2022-08-06 10:20:00|61.57|60.87|61.54|60.84|61.58|60.88|61.5|60.8|123
1659781500000|2022-08-06 10:25:00|61.55|60.85|61.58|60.88|61.58|60.88|61.53|60.83|71
1659781800000|2022-08-06 10:30:00|61.57|60.87|61.56|60.86|61.62|60.92|61.56|60.86|135
1659782100000|2022-08-06 10:35:00|61.57|60.87|61.62|60.92|61.65|60.95|61.56|60.86|66
1659782400000|2022-08-06 10:40:00|61.61|60.91|61.62|60.92|61.62|60.92|61.55|60.85|64
1659782700000|2022-08-06 10:45:00|61.61|60.91|61.58|60.88|61.62|60.92|61.55|60.85|48
1659783000000|2022-08-06 10:50:00|61.59|60.89|61.66|60.96|61.67|60.97|61.58|60.88|66
1659783300000|2022-08-06 10:55:00|61.65|60.95|61.59|60.89|61.67|60.97|61.57|60.87|35
1659783600000|2022-08-06 11:00:00|61.6|60.9|61.62|60.92|61.64|60.94|61.58|60.88|47
1659783900000|2022-08-06 11:05:00|61.61|60.91|61.57|60.87|61.62|60.92|61.53|60.83|113
1659784200000|2022-08-06 11:10:00|61.56|60.86|61.6|60.9|61.61|60.91|61.54|60.84|45
1659784500000|2022-08-06 11:15:00|61.59|60.89|61.65|60.95|61.65|60.95|61.54|60.84|53
1659784800000|2022-08-06 11:20:00|61.66|60.96|61.56|60.86|61.66|60.96|61.56|60.86|121
1659785100000|2022-08-06 11:25:00|61.57|60.87|61.56|60.86|61.58|60.88|61.53|60.83|69
1659785400000|2022-08-06 11:30:00|61.57|60.87|61.51|60.81|61.59|60.89|61.49|60.79|77
1659785700000|2022-08-06 11:35:00|61.5|60.8|61.54|60.84|61.59|60.89|61.49|60.79|106
1659786000000|2022-08-06 11:40:00|61.55|60.85|61.59|60.89|61.62|60.92|61.54|60.84|73
1659786300000|2022-08-06 11:45:00|61.57|60.87|61.48|60.78|61.57|60.87|61.48|60.78|73
1659786600000|2022-08-06 11:50:00|61.47|60.77|61.47|60.77|61.52|60.82|61.45|60.75|136
1659786900000|2022-08-06 11:55:00|61.46|60.76|61.5|60.8|61.51|60.81|61.46|60.76|71
1659787200000|2022-08-06 12:00:00|61.49|60.79|61.51|60.81|61.58|60.88|61.47|60.77|124
1659787500000|2022-08-06 12:05:00|61.52|60.82|61.6|60.9|61.61|60.91|61.49|60.79|105
1659787800000|2022-08-06 12:10:00|61.61|60.91|61.63|60.93|61.65|60.95|61.6|60.9|51
1659788100000|2022-08-06 12:15:00|61.62|60.92|61.56|60.86|61.62|60.92|61.54|60.84|74
1659788400000|2022-08-06 12:20:00|61.57|60.87|61.58|60.88|61.63|60.93|61.57|60.87|78
1659788700000|2022-08-06 12:25:00|61.59|60.89|61.63|60.93|61.63|60.93|61.55|60.85|30
1659789000000|2022-08-06 12:30:00|61.62|60.92|61.66|60.96|61.67|60.97|61.62|60.92|113
1659789300000|2022-08-06 12:35:00|61.67|60.97|61.66|60.96|61.68|60.98|61.64|60.94|62
1659789600000|2022-08-06 12:40:00|61.65|60.95|61.55|60.85|61.67|60.97|61.52|60.82|98
1659789900000|2022-08-06 12:45:00|61.56|60.86|61.58|60.88|61.6|60.9|61.52|60.82|71
1659790200000|2022-08-06 12:50:00|61.59|60.89|61.62|60.92|61.63|60.93|61.57|60.87|72
1659790500000|2022-08-06 12:55:00|61.61|60.91|61.62|60.92|61.65|60.95|61.61|60.91|50
1659790800000|2022-08-06 13:00:00|61.63|60.93|61.71|61.01|61.73|61.03|61.61|60.91|76
1659791100000|2022-08-06 13:05:00|61.72|61.02|61.8|61.1|61.82|61.12|61.71|61.01|94
1659791400000|2022-08-06 13:10:00|61.81|61.11|61.91|61.21|61.92|61.22|61.8|61.1|68
1659791700000|2022-08-06 13:15:00|61.92|61.22|61.86|61.16|61.94|61.24|61.86|61.16|60
1659792000000|2022-08-06 13:20:00|61.87|61.17|61.85|61.15|61.92|61.22|61.82|61.12|89
1659792300000|2022-08-06 13:25:00|61.84|61.14|61.83|61.13|61.85|61.15|61.81|61.11|62
1659792600000|2022-08-06 13:30:00|61.82|61.12|61.84|61.14|61.87|61.17|61.78|61.08|68
1659792900000|2022-08-06 13:35:00|61.83|61.13|61.85|61.15|61.86|61.16|61.79|61.09|34
1659793200000|2022-08-06 13:40:00|61.86|61.16|61.85|61.15|61.87|61.17|61.82|61.12|48
1659793500000|2022-08-06 13:45:00|61.84|61.14|61.83|61.13|61.84|61.14|61.8|61.1|58
1659793800000|2022-08-06 13:50:00|61.84|61.14|61.78|61.08|61.84|61.14|61.74|61.04|104
1659794100000|2022-08-06 13:55:00|61.79|61.09|61.72|61.02|61.79|61.09|61.71|61.01|96
1659794400000|2022-08-06 14:00:00|61.73|61.03|61.73|61.03|61.78|61.08|61.73|61.03|57
1659794700000|2022-08-06 14:05:00|61.72|61.02|61.66|60.96|61.75|61.05|61.65|60.95|77
1659795000000|2022-08-06 14:10:00|61.67|60.97|61.75|61.05|61.75|61.05|61.66|60.96|73
1659795300000|2022-08-06 14:15:00|61.76|61.06|61.72|61.02|61.78|61.08|61.71|61.01|71
1659795600000|2022-08-06 14:20:00|61.73|61.03|61.75|61.05|61.78|61.08|61.71|61.01|121
1659795900000|2022-08-06 14:25:00|61.74|61.04|61.75|61.05|61.77|61.07|61.74|61.04|66
1659796200000|2022-08-06 14:30:00|61.76|61.06|61.78|61.08|61.79|61.09|61.71|61.01|80
1659796500000|2022-08-06 14:35:00|61.77|61.07|61.78|61.08|61.79|61.09|61.74|61.04|42
1659796800000|2022-08-06 14:40:00|61.79|61.09|61.81|61.11|61.83|61.13|61.78|61.08|66
1659797100000|2022-08-06 14:45:00|61.82|61.12|61.84|61.14|61.85|61.15|61.82|61.12|61
1659797400000|2022-08-06 14:50:00|61.83|61.13|61.9|61.2|61.91|61.21|61.83|61.13|37
1659797700000|2022-08-06 14:55:00|61.91|61.21|61.93|61.23|61.98|61.28|61.9|61.2|91
1659798000000|2022-08-06 15:00:00|61.94|61.24|61.86|61.16|61.96|61.26|61.84|61.14|107
1659798300000|2022-08-06 15:05:00|61.85|61.15|61.88|61.18|61.9|61.2|61.85|61.15|53
1659798600000|2022-08-06 15:10:00|61.89|61.19|61.93|61.23|61.96|61.26|61.88|61.18|74
1659798900000|2022-08-06 15:15:00|61.94|61.24|61.85|61.15|61.94|61.24|61.83|61.13|54
1659799200000|2022-08-06 15:20:00|61.84|61.14|61.88|61.18|61.9|61.2|61.82|61.12|76
1659799500000|2022-08-06 15:25:00|61.87|61.17|61.74|61.04|61.9|61.2|61.73|61.03|221
1659799800000|2022-08-06 15:30:00|61.76|61.06|61.73|61.03|61.76|61.06|61.69|60.99|149
1659800100000|2022-08-06 15:35:00|61.72|61.02|61.77|61.07|61.77|61.07|61.69|60.99|51
1659800400000|2022-08-06 15:40:00|61.78|61.08|61.8|61.1|61.83|61.13|61.77|61.07|62
1659800700000|2022-08-06 15:45:00|61.79|61.09|61.8|61.1|61.82|61.12|61.73|61.03|62
1659801000000|2022-08-06 15:50:00|61.79|61.09|61.79|61.09|61.84|61.14|61.77|61.07|107
1659801300000|2022-08-06 15:55:00|61.78|61.08|61.8|61.1|61.8|61.1|61.78|61.08|119
1659801600000|2022-08-06 16:00:00|61.79|61.09|61.74|61.04|61.79|61.09|61.73|61.03|72
1659801900000|2022-08-06 16:05:00|61.73|61.03|61.72|61.02|61.75|61.05|61.64|60.94|158
1659802200000|2022-08-06 16:10:00|61.73|61.03|61.68|60.98|61.78|61.08|61.67|60.97|77
1659802500000|2022-08-06 16:15:00|61.67|60.97|61.78|61.08|61.81|61.11|61.64|60.94|114
1659802800000|2022-08-06 16:20:00|61.77|61.07|61.74|61.04|61.79|61.09|61.71|61.01|104
1659803100000|2022-08-06 16:25:00|61.75|61.05|61.78|61.08|61.81|61.11|61.75|61.05|106
1659803400000|2022-08-06 16:30:00|61.79|61.09|61.78|61.08|61.83|61.13|61.78|61.08|70
1659803700000|2022-08-06 16:35:00|61.77|61.07|61.72|61.02|61.78|61.08|61.69|60.99|124
1659804000000|2022-08-06 16:40:00|61.71|61.01|61.69|60.99|61.72|61.02|61.67|60.97|90
1659804300000|2022-08-06 16:45:00|61.68|60.98|61.74|61.04|61.74|61.04|61.67|60.97|87
1659804600000|2022-08-06 16:50:00|61.73|61.03|61.66|60.96|61.74|61.04|61.64|60.94|94
1659804900000|2022-08-06 16:55:00|61.67|60.97|61.35|60.65|61.68|60.98|61.34|60.64|171
1659805200000|2022-08-06 17:00:00|61.34|60.64|61.05|60.35|61.34|60.64|60.98|60.28|296
1659805500000|2022-08-06 17:05:00|61.04|60.34|61.02|60.32|61.08|60.38|60.86|60.16|264
1659805800000|2022-08-06 17:10:00|61|60.3|61.1|60.4|61.13|60.43|60.97|60.27|180
1659806100000|2022-08-06 17:15:00|61.09|60.39|61.65|60.95|61.65|60.95|61.03|60.33|222
1659806400000|2022-08-06 17:20:00|61.66|60.96|61.51|60.81|61.67|60.97|61.45|60.75|213
1659806700000|2022-08-06 17:25:00|61.52|60.82|61.58|60.88|61.6|60.9|61.51|60.81|127
1659807000000|2022-08-06 17:30:00|61.57|60.87|61.71|61.01|61.72|61.02|61.56|60.86|128
1659807300000|2022-08-06 17:35:00|61.72|61.02|61.6|60.9|61.73|61.03|61.59|60.89|96
1659807600000|2022-08-06 17:40:00|61.59|60.89|61.77|61.07|61.81|61.11|61.58|60.88|188
1659807900000|2022-08-06 17:45:00|61.78|61.08|61.9|61.2|61.94|61.24|61.77|61.07|160
1659808200000|2022-08-06 17:50:00|61.91|61.21|61.8|61.1|61.93|61.23|61.8|61.1|132
1659808500000|2022-08-06 17:55:00|61.79|61.09|61.63|60.93|61.81|61.11|61.59|60.89|215
1659808800000|2022-08-06 18:00:00|61.62|60.92|61.57|60.87|61.63|60.93|61.52|60.82|116
1659809100000|2022-08-06 18:05:00|61.58|60.88|61.55|60.85|61.59|60.89|61.48|60.78|117
1659809400000|2022-08-06 18:10:00|61.56|60.86|61.64|60.94|61.65|60.95|61.55|60.85|102
1659809700000|2022-08-06 18:15:00|61.63|60.93|61.71|61.01|61.74|61.04|61.57|60.87|125
1659810000000|2022-08-06 18:20:00|61.72|61.02|61.79|61.09|61.8|61.1|61.7|61|69
1659810300000|2022-08-06 18:25:00|61.78|61.08|61.74|61.04|61.8|61.1|61.72|61.02|95
1659810600000|2022-08-06 18:30:00|61.73|61.03|61.82|61.12|61.83|61.13|61.73|61.03|80
1659810900000|2022-08-06 18:35:00|61.83|61.13|61.81|61.11|61.83|61.13|61.78|61.08|82
1659811200000|2022-08-06 18:40:00|61.82|61.12|61.84|61.14|61.88|61.18|61.81|61.11|91
1659811500000|2022-08-06 18:45:00|61.83|61.13|61.85|61.15|61.87|61.17|61.82|61.12|54
1659811800000|2022-08-06 18:50:00|61.84|61.14|61.82|61.12|61.86|61.16|61.79|61.09|71
1659812100000|2022-08-06 18:55:00|61.83|61.13|61.83|61.13|61.86|61.16|61.81|61.11|44
1659812400000|2022-08-06 19:00:00|61.84|61.14|61.77|61.07|61.85|61.15|61.76|61.06|93
1659812700000|2022-08-06 19:05:00|61.78|61.08|61.86|61.16|61.88|61.18|61.77|61.07|97
1659813000000|2022-08-06 19:10:00|61.87|61.17|61.85|61.15|61.89|61.19|61.81|61.11|89
1659813300000|2022-08-06 19:15:00|61.84|61.14|61.75|61.05|61.85|61.15|61.7|61|69
1659813600000|2022-08-06 19:20:00|61.74|61.04|61.87|61.17|61.88|61.18|61.69|60.99|80
1659813900000|2022-08-06 19:25:00|61.86|61.16|61.84|61.14|61.87|61.17|61.82|61.12|89
1659814200000|2022-08-06 19:30:00|61.83|61.13|61.87|61.17|61.89|61.19|61.8|61.1|152
1659814500000|2022-08-06 19:35:00|61.86|61.16|61.83|61.13|61.87|61.17|61.8|61.1|89
1659814800000|2022-08-06 19:40:00|61.82|61.12|61.88|61.18|61.92|61.22|61.8|61.1|65
1659815100000|2022-08-06 19:45:00|61.87|61.17|61.8|61.1|61.88|61.18|61.77|61.07|98
1659815400000|2022-08-06 19:50:00|61.79|61.09|61.83|61.13|61.84|61.14|61.79|61.09|76
1659815700000|2022-08-06 19:55:00|61.82|61.12|61.87|61.17|61.88|61.18|61.8|61.1|143
1659816000000|2022-08-06 20:00:00|61.86|61.16|61.76|61.06|61.9|61.2|61.75|61.05|114
1659816300000|2022-08-06 20:05:00|61.75|61.05|61.74|61.04|61.78|61.08|61.72|61.02|80
1659816600000|2022-08-06 20:10:00|61.75|61.05|61.83|61.13|61.86|61.16|61.75|61.05|89
1659816900000|2022-08-06 20:15:00|61.82|61.12|61.74|61.04|61.83|61.13|61.68|60.98|138
1659817200000|2022-08-06 20:20:00|61.73|61.03|61.89|61.19|61.92|61.22|61.72|61.02|141
1659817500000|2022-08-06 20:25:00|61.9|61.2|61.87|61.17|61.9|61.2|61.78|61.08|80
1659817800000|2022-08-06 20:30:00|61.86|61.16|61.93|61.23|61.94|61.24|61.86|61.16|204
1659818100000|2022-08-06 20:35:00|61.94|61.24|61.93|61.23|61.95|61.25|61.9|61.2|50
1659818400000|2022-08-06 20:40:00|61.92|61.22|61.89|61.19|62.02|61.32|61.87|61.17|91
1659818700000|2022-08-06 20:45:00|61.9|61.2|61.83|61.13|61.9|61.2|61.77|61.07|83
1659819000000|2022-08-06 20:50:00|61.84|61.14|61.85|61.15|61.88|61.18|61.78|61.08|130
1659819300000|2022-08-06 20:55:00|61.86|61.16|61.87|61.17|61.88|61.18|61.79|61.09|168
1659819600000|2022-08-06 21:00:00|61.88|61.18|61.82|61.12|61.9|61.2|61.81|61.11|64
1659819900000|2022-08-06 21:05:00|61.83|61.13|61.93|61.23|61.93|61.23|61.81|61.11|124
1659820200000|2022-08-06 21:10:00|61.94|61.24|61.93|61.23|61.99|61.29|61.91|61.21|162
1659820500000|2022-08-06 21:15:00|61.94|61.24|61.93|61.23|61.95|61.25|61.93|61.23|24
1659820800000|2022-08-06 21:20:00|61.92|61.22|61.82|61.12|61.93|61.23|61.82|61.12|67
1659821100000|2022-08-06 21:25:00|61.81|61.11|61.8|61.1|61.81|61.11|61.77|61.07|97
1659821400000|2022-08-06 21:30:00|61.79|61.09|61.81|61.11|61.82|61.12|61.78|61.08|53
1659821700000|2022-08-06 21:35:00|61.8|61.1|61.79|61.09|61.81|61.11|61.79|61.09|22
1659822000000|2022-08-06 21:40:00|61.8|61.1|61.79|61.09|61.8|61.1|61.78|61.08|54
1659822300000|2022-08-06 21:45:00|61.78|61.08|61.84|61.14|61.84|61.14|61.78|61.08|46
1659822600000|2022-08-06 21:50:00|61.83|61.13|61.88|61.18|61.89|61.19|61.82|61.12|99
1659822900000|2022-08-06 21:55:00|61.87|61.17|61.89|61.19|61.9|61.2|61.87|61.17|57
1659823200000|2022-08-06 22:00:00|61.88|61.18|61.95|61.25|61.98|61.28|61.86|61.16|105
1659823500000|2022-08-06 22:05:00|61.94|61.24|61.74|61.04|61.94|61.24|61.72|61.02|170
1659823800000|2022-08-06 22:10:00|61.75|61.05|61.77|61.07|61.79|61.09|61.73|61.03|113
1659824100000|2022-08-06 22:15:00|61.76|61.06|61.62|60.92|61.76|61.06|61.62|60.92|112
1659824400000|2022-08-06 22:20:00|61.63|60.93|61.71|61.01|61.74|61.04|61.63|60.93|125
1659824700000|2022-08-06 22:25:00|61.7|61|61.73|61.03|61.74|61.04|61.67|60.97|69
1659825000000|2022-08-06 22:30:00|61.72|61.02|61.68|60.98|61.73|61.03|61.65|60.95|78
1659825300000|2022-08-06 22:35:00|61.67|60.97|61.81|61.11|61.83|61.13|61.67|60.97|150
1659825600000|2022-08-06 22:40:00|61.8|61.1|61.83|61.13|61.84|61.14|61.78|61.08|52
1659825900000|2022-08-06 22:45:00|61.84|61.14|61.84|61.14|61.85|61.15|61.79|61.09|105
1659826200000|2022-08-06 22:50:00|61.83|61.13|61.83|61.13|61.84|61.14|61.77|61.07|57
1659826500000|2022-08-06 22:55:00|61.82|61.12|61.79|61.09|61.87|61.17|61.76|61.06|49
1659826800000|2022-08-06 23:00:00|61.78|61.08|61.7|61|61.78|61.08|61.63|60.93|83
1659827100000|2022-08-06 23:05:00|61.69|60.99|61.81|61.11|61.82|61.12|61.66|60.96|65
1659827400000|2022-08-06 23:10:00|61.82|61.12|61.84|61.14|61.92|61.22|61.82|61.12|91
1659827700000|2022-08-06 23:15:00|61.83|61.13|61.46|60.76|61.84|61.14|61.43|60.73|192
1659828000000|2022-08-06 23:20:00|61.45|60.75|61.2|60.5|61.49|60.79|61.18|60.48|225
1659828300000|2022-08-06 23:25:00|61.21|60.51|61.31|60.61|61.32|60.62|61.11|60.41|137
1659828600000|2022-08-06 23:30:00|61.3|60.6|61.23|60.53|61.38|60.68|61.23|60.53|170
1659828900000|2022-08-06 23:35:00|61.22|60.52|61.47|60.77|61.47|60.77|61.17|60.47|195
1659829200000|2022-08-06 23:40:00|61.46|60.76|61.37|60.67|61.5|60.8|61.37|60.67|89
1659829500000|2022-08-06 23:45:00|61.36|60.66|61.32|60.62|61.37|60.67|61.26|60.56|176
1659829800000|2022-08-06 23:50:00|61.31|60.61|61.21|60.51|61.34|60.64|61.18|60.48|162
1659830100000|2022-08-06 23:55:00|61.2|60.5|61.17|60.47|61.21|60.51|61.13|60.43|161
1659830400000|2022-08-07 00:00:00|61.18|60.48|61.03|60.33|61.19|60.49|60.95|60.25|166
1659830700000|2022-08-07 00:05:00|61.02|60.32|61.37|60.67|61.37|60.67|60.99|60.29|131
1659831000000|2022-08-07 00:10:00|61.36|60.66|61.28|60.58|61.4|60.7|61.25|60.55|116
1659831300000|2022-08-07 00:15:00|61.29|60.59|61.2|60.5|61.37|60.67|61.2|60.5|82
1659831600000|2022-08-07 00:20:00|61.21|60.51|61.19|60.49|61.23|60.53|61.18|60.48|53
1659831900000|2022-08-07 00:25:00|61.2|60.5|61.35|60.65|61.35|60.65|61.18|60.48|84
1659832200000|2022-08-07 00:30:00|61.34|60.64|61.48|60.78|61.48|60.78|61.33|60.63|117
1659832500000|2022-08-07 00:35:00|61.47|60.77|61.49|60.79|61.55|60.85|61.43|60.73|90
1659832800000|2022-08-07 00:40:00|61.48|60.78|61.5|60.8|61.52|60.82|61.46|60.76|52
1659833100000|2022-08-07 00:45:00|61.49|60.79|61.44|60.74|61.49|60.79|61.42|60.72|77
1659833400000|2022-08-07 00:50:00|61.45|60.75|60.98|60.28|61.5|60.8|60.85|60.15|155
1659833700000|2022-08-07 00:55:00|60.97|60.27|60.63|59.93|60.97|60.27|60.41|59.71|407
1659834000000|2022-08-07 01:00:00|60.62|59.92|60.32|59.62|60.62|59.92|60.25|59.55|233
1659834300000|2022-08-07 01:05:00|60.31|59.61|60.47|59.77|60.66|59.96|60.3|59.6|277
1659834600000|2022-08-07 01:10:00|60.46|59.76|60.49|59.79|60.54|59.84|60.4|59.7|127
1659834900000|2022-08-07 01:15:00|60.5|59.8|60.6|59.9|60.6|59.9|60.47|59.77|120
1659835200000|2022-08-07 01:20:00|60.59|59.89|60.51|59.81|60.59|59.89|60.49|59.79|106
1659835500000|2022-08-07 01:25:00|60.52|59.82|60.51|59.81|60.59|59.89|60.51|59.81|74
1659835800000|2022-08-07 01:30:00|60.52|59.82|60.6|59.9|60.63|59.93|60.52|59.82|45
1659836100000|2022-08-07 01:35:00|60.59|59.89|60.54|59.84|60.68|59.98|60.53|59.83|58
1659836400000|2022-08-07 01:40:00|60.53|59.83|60.62|59.92|60.67|59.97|60.5|59.8|85
1659836700000|2022-08-07 01:45:00|60.61|59.91|60.65|59.95|60.67|59.97|60.61|59.91|32
1659837000000|2022-08-07 01:50:00|60.66|59.96|60.64|59.94|60.69|59.99|60.63|59.93|39
1659837300000|2022-08-07 01:55:00|60.63|59.93|60.61|59.91|60.63|59.93|60.56|59.86|57
1659837600000|2022-08-07 02:00:00|60.6|59.9|60.7|60|60.71|60.01|60.6|59.9|87
1659837900000|2022-08-07 02:05:00|60.71|60.01|60.76|60.06|60.81|60.11|60.7|60|119
1659838200000|2022-08-07 02:10:00|60.75|60.05|60.77|60.07|60.78|60.08|60.72|60.02|70
1659838500000|2022-08-07 02:15:00|60.78|60.08|60.77|60.07|60.78|60.08|60.72|60.02|79
1659838800000|2022-08-07 02:20:00|60.76|60.06|60.73|60.03|60.82|60.12|60.7|60|38
1659839100000|2022-08-07 02:25:00|60.72|60.02|60.72|60.02|60.75|60.05|60.69|59.99|46
1659839400000|2022-08-07 02:30:00|60.73|60.03|60.74|60.04|60.79|60.09|60.72|60.02|62
1659839700000|2022-08-07 02:35:00|60.75|60.05|60.78|60.08|60.8|60.1|60.74|60.04|74
1659840000000|2022-08-07 02:40:00|60.77|60.07|60.76|60.06|60.78|60.08|60.75|60.05|32
1659840300000|2022-08-07 02:45:00|60.75|60.05|60.81|60.11|60.82|60.12|60.75|60.05|65
1659840600000|2022-08-07 02:50:00|60.82|60.12|60.88|60.18|60.9|60.2|60.81|60.11|102
1659840900000|2022-08-07 02:55:00|60.89|60.19|60.87|60.17|60.9|60.2|60.84|60.14|38
1659841200000|2022-08-07 03:00:00|60.86|60.16|60.97|60.27|60.99|60.29|60.83|60.13|109
1659841500000|2022-08-07 03:05:00|60.96|60.26|60.92|60.22|60.99|60.29|60.86|60.16|76
1659841800000|2022-08-07 03:10:00|60.91|60.21|60.99|60.29|60.99|60.29|60.91|60.21|61
1659842100000|2022-08-07 03:15:00|60.98|60.28|60.94|60.24|61|60.3|60.93|60.23|47
1659842400000|2022-08-07 03:20:00|60.93|60.23|60.92|60.22|60.96|60.26|60.91|60.21|88
1659842700000|2022-08-07 03:25:00|60.93|60.23|60.83|60.13|60.94|60.24|60.79|60.09|78
1659843000000|2022-08-07 03:30:00|60.82|60.12|60.83|60.13|60.84|60.14|60.79|60.09|52
1659843300000|2022-08-07 03:35:00|60.84|60.14|60.69|59.99|60.86|60.16|60.69|59.99|97
1659843600000|2022-08-07 03:40:00|60.68|59.98|60.74|60.04|60.75|60.05|60.67|59.97|52
1659843900000|2022-08-07 03:45:00|60.73|60.03|60.72|60.02|60.78|60.08|60.72|60.02|48
1659844200000|2022-08-07 03:50:00|60.71|60.01|60.75|60.05|60.75|60.05|60.67|59.97|35
1659844500000|2022-08-07 03:55:00|60.77|60.07|60.8|60.1|60.84|60.14|60.77|60.07|40
1659844800000|2022-08-07 04:00:00|60.81|60.11|60.89|60.19|60.9|60.2|60.79|60.09|60
1659845100000|2022-08-07 04:05:00|60.88|60.18|60.77|60.07|60.89|60.19|60.74|60.04|52
1659845400000|2022-08-07 04:10:00|60.78|60.08|60.88|60.18|60.89|60.19|60.77|60.07|60
1659845700000|2022-08-07 04:15:00|60.89|60.19|60.8|60.1|60.89|60.19|60.8|60.1|46
1659846000000|2022-08-07 04:20:00|60.81|60.11|60.81|60.11|60.83|60.13|60.79|60.09|37
1659846300000|2022-08-07 04:25:00|60.8|60.1|60.77|60.07|60.83|60.13|60.76|60.06|34
1659846600000|2022-08-07 04:30:00|60.78|60.08|60.91|60.21|60.92|60.22|60.78|60.08|45
1659846900000|2022-08-07 04:35:00|60.9|60.2|60.9|60.2|60.96|60.26|60.9|60.2|47
1659847200000|2022-08-07 04:40:00|60.89|60.19|60.71|60.01|60.93|60.23|60.71|60.01|75
1659847500000|2022-08-07 04:45:00|60.72|60.02|60.69|59.99|60.76|60.06|60.63|59.93|100
1659847800000|2022-08-07 04:50:00|60.68|59.98|60.62|59.92|60.68|59.98|60.57|59.87|110
1659848100000|2022-08-07 04:55:00|60.63|59.93|60.63|59.93|60.7|60|60.63|59.93|83
1659848400000|2022-08-07 05:00:00|60.62|59.92|60.76|60.06|60.77|60.07|60.61|59.91|45
1659848700000|2022-08-07 05:05:00|60.77|60.07|60.83|60.13|60.93|60.23|60.76|60.06|68
1659849000000|2022-08-07 05:10:00|60.84|60.14|60.83|60.13|60.85|60.15|60.77|60.07|64
1659849300000|2022-08-07 05:15:00|60.84|60.14|60.84|60.14|60.85|60.15|60.79|60.09|48
1659849600000|2022-08-07 05:20:00|60.85|60.15|60.87|60.17|60.92|60.22|60.84|60.14|66
1659849900000|2022-08-07 05:25:00|60.88|60.18|60.9|60.2|60.92|60.22|60.87|60.17|67
1659850200000|2022-08-07 05:30:00|60.91|60.21|60.85|60.15|60.93|60.23|60.84|60.14|102
1659850500000|2022-08-07 05:35:00|60.84|60.14|60.8|60.1|60.85|60.15|60.74|60.04|78
1659850800000|2022-08-07 05:40:00|60.79|60.09|60.75|60.05|60.83|60.13|60.74|60.04|92
1659851100000|2022-08-07 05:45:00|60.74|60.04|60.79|60.09|60.82|60.12|60.72|60.02|82
1659851400000|2022-08-07 05:50:00|60.8|60.1|60.79|60.09|60.82|60.12|60.77|60.07|60
1659851700000|2022-08-07 05:55:00|60.8|60.1|60.78|60.08|60.81|60.11|60.76|60.06|73
1659852000000|2022-08-07 06:00:00|60.77|60.07|60.78|60.08|60.8|60.1|60.73|60.03|44
1659852300000|2022-08-07 06:05:00|60.79|60.09|60.79|60.09|60.8|60.1|60.76|60.06|43
1659852600000|2022-08-07 06:10:00|60.8|60.1|60.79|60.09|60.8|60.1|60.76|60.06|68
1659852900000|2022-08-07 06:15:00|60.8|60.1|60.83|60.13|60.84|60.14|60.8|60.1|38
1659853200000|2022-08-07 06:20:00|60.82|60.12|60.81|60.11|60.82|60.12|60.79|60.09|42
1659853500000|2022-08-07 06:25:00|60.8|60.1|60.77|60.07|60.84|60.14|60.77|60.07|36
1659853800000|2022-08-07 06:30:00|60.78|60.08|60.87|60.17|60.91|60.21|60.75|60.05|68
1659854100000|2022-08-07 06:35:00|60.88|60.18|60.88|60.18|60.91|60.21|60.87|60.17|73
1659854400000|2022-08-07 06:40:00|60.96|60.26|60.97|60.27|61.05|60.35|60.94|60.24|102
1659854700000|2022-08-07 06:45:00|60.96|60.26|60.96|60.26|61.03|60.33|60.94|60.24|67
1659855000000|2022-08-07 06:50:00|60.97|60.27|60.98|60.28|60.99|60.29|60.96|60.26|52
1659855300000|2022-08-07 06:55:00|60.97|60.27|61.01|60.31|61.02|60.32|60.97|60.27|51
1659855600000|2022-08-07 07:00:00|61.02|60.32|60.97|60.27|61.04|60.34|60.94|60.24|44
1659855900000|2022-08-07 07:05:00|60.98|60.28|60.9|60.2|61|60.3|60.86|60.16|57
1659856200000|2022-08-07 07:10:00|60.91|60.21|60.99|60.29|61.05|60.35|60.9|60.2|82
1659856500000|2022-08-07 07:15:00|60.98|60.28|60.99|60.29|61|60.3|60.94|60.24|87
1659856800000|2022-08-07 07:20:00|61|60.3|61|60.3|61|60.3|60.98|60.28|79
1659857100000|2022-08-07 07:25:00|61.01|60.31|60.97|60.27|61.02|60.32|60.94|60.24|58
1659857400000|2022-08-07 07:30:00|60.98|60.28|61.08|60.38|61.08|60.38|60.98|60.28|99
1659857700000|2022-08-07 07:35:00|61.09|60.39|61.08|60.38|61.09|60.39|61.02|60.32|51
1659858000000|2022-08-07 07:40:00|61.07|60.37|61.02|60.32|61.09|60.39|60.99|60.29|39
1659858300000|2022-08-07 07:45:00|61.03|60.33|61.1|60.4|61.12|60.42|61.02|60.32|40
1659858600000|2022-08-07 07:50:00|61.11|60.41|61.02|60.32|61.11|60.41|61.02|60.32|45
1659858900000|2022-08-07 07:55:00|61.03|60.33|60.98|60.28|61.03|60.33|60.98|60.28|57
1659859200000|2022-08-07 08:00:00|60.99|60.29|60.99|60.29|61|60.3|60.9|60.2|99
1659859500000|2022-08-07 08:05:00|60.98|60.28|60.95|60.25|61|60.3|60.87|60.17|121
1659859800000|2022-08-07 08:10:00|60.96|60.26|60.92|60.22|61.02|60.32|60.9|60.2|109
1659860100000|2022-08-07 08:15:00|60.93|60.23|61|60.3|61.01|60.31|60.92|60.22|77
1659860400000|2022-08-07 08:20:00|61.01|60.31|61.05|60.35|61.08|60.38|61.01|60.31|123
1659860700000|2022-08-07 08:25:00|61.04|60.34|61.05|60.35|61.07|60.37|61.01|60.31|66
1659861000000|2022-08-07 08:30:00|61.04|60.34|60.98|60.28|61.06|60.36|60.96|60.26|67
1659861300000|2022-08-07 08:35:00|60.97|60.27|60.97|60.27|60.97|60.27|60.94|60.24|35
1659861600000|2022-08-07 08:40:00|60.96|60.26|60.99|60.29|60.99|60.29|60.93|60.23|66
1659861900000|2022-08-07 08:45:00|60.98|60.28|60.98|60.28|60.98|60.28|60.94|60.24|43
1659862200000|2022-08-07 08:50:00|60.99|60.29|60.96|60.26|60.99|60.29|60.92|60.22|99
1659862500000|2022-08-07 08:55:00|60.97|60.27|60.8|60.1|60.97|60.27|60.7|60|106
1659862800000|2022-08-07 09:00:00|60.79|60.09|60.74|60.04|60.87|60.17|60.73|60.03|79
1659863100000|2022-08-07 09:05:00|60.73|60.03|60.95|60.25|60.96|60.26|60.71|60.01|75
1659863400000|2022-08-07 09:10:00|60.94|60.24|60.85|60.15|60.96|60.26|60.82|60.12|69
1659863700000|2022-08-07 09:15:00|60.84|60.14|61|60.3|61.01|60.31|60.82|60.12|66
1659864000000|2022-08-07 09:20:00|61.01|60.31|60.98|60.28|61.04|60.34|60.98|60.28|100
1659864300000|2022-08-07 09:25:00|60.99|60.29|61.02|60.32|61.02|60.32|60.97|60.27|130
1659864600000|2022-08-07 09:30:00|61.01|60.31|61.03|60.33|61.03|60.33|60.97|60.27|61
1659864900000|2022-08-07 09:35:00|61.02|60.32|61.02|60.32|61.04|60.34|61.01|60.31|90
1659865200000|2022-08-07 09:40:00|61.01|60.31|60.94|60.24|61.01|60.31|60.94|60.24|134
1659865500000|2022-08-07 09:45:00|60.95|60.25|61.03|60.33|61.04|60.34|60.95|60.25|54
1659865800000|2022-08-07 09:50:00|61.02|60.32|61.03|60.33|61.05|60.35|60.97|60.27|72
1659866100000|2022-08-07 09:55:00|61.02|60.32|61.05|60.35|61.06|60.36|61.01|60.31|24
1659866400000|2022-08-07 10:00:00|61.06|60.36|60.99|60.29|61.07|60.37|60.99|60.29|22
1659866700000|2022-08-07 10:05:00|61|60.3|61.05|60.35|61.05|60.35|60.99|60.29|66
1659867000000|2022-08-07 10:10:00|61.04|60.34|61.06|60.36|61.06|60.36|60.99|60.29|182
1659867300000|2022-08-07 10:15:00|61.05|60.35|61.2|60.5|61.2|60.5|61.05|60.35|86
1659867600000|2022-08-07 10:20:00|61.21|60.51|61.22|60.52|61.28|60.58|61.2|60.5|69
1659867900000|2022-08-07 10:25:00|61.23|60.53|61.23|60.53|61.32|60.62|61.22|60.52|84
1659868200000|2022-08-07 10:30:00|61.24|60.54|61.49|60.79|61.49|60.79|61.24|60.54|45
1659868500000|2022-08-07 10:35:00|61.48|60.78|61.55|60.85|61.57|60.87|61.41|60.71|99
1659868800000|2022-08-07 10:40:00|61.54|60.84|61.67|60.97|61.69|60.99|61.54|60.84|67
1659869100000|2022-08-07 10:45:00|61.65|60.95|62.01|61.31|62.03|61.33|61.64|60.94|186
1659869400000|2022-08-07 10:50:00|62|61.3|61.92|61.22|62.14|61.44|61.92|61.22|155
1659869700000|2022-08-07 10:55:00|61.9|61.2|61.96|61.26|62.07|61.37|61.9|61.2|129
1659870000000|2022-08-07 11:00:00|61.95|61.25|62.02|61.32|62.02|61.32|61.88|61.18|144
1659870300000|2022-08-07 11:05:00|62.03|61.33|61.99|61.29|62.03|61.33|61.95|61.25|91
1659870600000|2022-08-07 11:10:00|61.98|61.28|61.91|61.21|62|61.3|61.91|61.21|85
1659870900000|2022-08-07 11:15:00|61.9|61.2|61.82|61.12|61.93|61.23|61.81|61.11|110
1659871200000|2022-08-07 11:20:00|61.83|61.13|61.84|61.14|61.9|61.2|61.79|61.09|118
1659871500000|2022-08-07 11:25:00|61.85|61.15|61.82|61.12|61.85|61.15|61.78|61.08|66
1659871800000|2022-08-07 11:30:00|61.8|61.1|61.63|60.93|61.8|61.1|61.6|60.9|99
1659872100000|2022-08-07 11:35:00|61.64|60.94|61.61|60.91|61.69|60.99|61.59|60.89|92
1659872400000|2022-08-07 11:40:00|61.62|60.92|61.56|60.86|61.62|60.92|61.55|60.85|62
1659872700000|2022-08-07 11:45:00|61.57|60.87|61.75|61.05|61.81|61.11|61.5|60.8|185
1659873000000|2022-08-07 11:50:00|61.74|61.04|61.68|60.98|61.74|61.04|61.62|60.92|154
1659873300000|2022-08-07 11:55:00|61.69|60.99|61.66|60.96|61.69|60.99|61.59|60.89|108
1659873600000|2022-08-07 12:00:00|61.67|60.97|61.85|61.15|61.86|61.16|61.66|60.96|182
1659873900000|2022-08-07 12:05:00|61.84|61.14|61.81|61.11|61.86|61.16|61.77|61.07|150
1659874200000|2022-08-07 12:10:00|61.8|61.1|61.82|61.12|61.84|61.14|61.75|61.05|150
1659874500000|2022-08-07 12:15:00|61.83|61.13|61.76|61.06|61.86|61.16|61.76|61.06|133
1659874800000|2022-08-07 12:20:00|61.75|61.05|61.65|60.95|61.76|61.06|61.58|60.88|124
1659875100000|2022-08-07 12:25:00|61.66|60.96|61.6|60.9|61.68|60.98|61.56|60.86|151
1659875400000|2022-08-07 12:30:00|61.61|60.91|61.49|60.79|61.61|60.91|61.47|60.77|142
1659875700000|2022-08-07 12:35:00|61.48|60.78|61.48|60.78|61.52|60.82|61.45|60.75|94
1659876000000|2022-08-07 12:40:00|61.46|60.76|61.54|60.84|61.55|60.85|61.38|60.68|89
1659876300000|2022-08-07 12:45:00|61.55|60.85|61.46|60.76|61.55|60.85|61.44|60.74|74
1659876600000|2022-08-07 12:50:00|61.47|60.77|61.63|60.93|61.68|60.98|61.47|60.77|137
1659876900000|2022-08-07 12:55:00|61.62|60.92|61.63|60.93|61.7|61|61.62|60.92|148
1659877200000|2022-08-07 13:00:00|61.62|60.92|61.68|60.98|61.74|61.04|61.62|60.92|184
1659877500000|2022-08-07 13:05:00|61.67|60.97|61.64|60.94|61.74|61.04|61.6|60.9|180
1659877800000|2022-08-07 13:10:00|61.65|60.95|61.61|60.91|61.69|60.99|61.61|60.91|89
1659878100000|2022-08-07 13:15:00|61.62|60.92|61.63|60.93|61.64|60.94|61.56|60.86|92
1659878400000|2022-08-07 13:20:00|61.62|60.92|61.77|61.07|61.78|61.08|61.62|60.92|98
1659878700000|2022-08-07 13:25:00|61.76|61.06|61.81|61.11|61.84|61.14|61.75|61.05|62
1659879000000|2022-08-07 13:30:00|61.8|61.1|61.75|61.05|61.8|61.1|61.72|61.02|62
1659879300000|2022-08-07 13:35:00|61.76|61.06|61.84|61.14|61.85|61.15|61.75|61.05|110
1659879600000|2022-08-07 13:40:00|61.83|61.13|61.94|61.24|61.95|61.25|61.81|61.11|123
1659879900000|2022-08-07 13:45:00|61.93|61.23|61.9|61.2|61.96|61.26|61.87|61.17|92
1659880200000|2022-08-07 13:50:00|61.89|61.19|61.87|61.17|61.9|61.2|61.75|61.05|79
1659880500000|2022-08-07 13:55:00|61.88|61.18|61.83|61.13|61.89|61.19|61.82|61.12|62
1659880800000|2022-08-07 14:00:00|61.84|61.14|61.88|61.18|61.96|61.26|61.84|61.14|127
1659881100000|2022-08-07 14:05:00|61.87|61.17|61.83|61.13|61.87|61.17|61.78|61.08|87
1659881400000|2022-08-07 14:10:00|61.84|61.14|61.94|61.24|61.94|61.24|61.78|61.08|122
1659881700000|2022-08-07 14:15:00|61.93|61.23|61.79|61.09|61.95|61.25|61.78|61.08|122
1659882000000|2022-08-07 14:20:00|61.8|61.1|61.82|61.12|61.89|61.19|61.8|61.1|61
1659882300000|2022-08-07 14:25:00|61.83|61.13|61.73|61.03|61.83|61.13|61.65|60.95|139
1659882600000|2022-08-07 14:30:00|61.74|61.04|61.63|60.93|61.74|61.04|61.53|60.83|117
1659882900000|2022-08-07 14:35:00|61.62|60.92|61.65|60.95|61.66|60.96|61.6|60.9|103
1659883200000|2022-08-07 14:40:00|61.64|60.94|61.72|61.02|61.73|61.03|61.64|60.94|107
1659883500000|2022-08-07 14:45:00|61.73|61.03|61.82|61.12|61.82|61.12|61.7|61|61
1659883800000|2022-08-07 14:50:00|61.81|61.11|61.84|61.14|61.86|61.16|61.79|61.09|77
1659884100000|2022-08-07 14:55:00|61.83|61.13|61.87|61.17|61.87|61.17|61.82|61.12|32
1659884400000|2022-08-07 15:00:00|61.88|61.18|61.83|61.13|61.9|61.2|61.79|61.09|61
1659884700000|2022-08-07 15:05:00|61.82|61.12|61.92|61.22|61.94|61.24|61.82|61.12|75
1659885000000|2022-08-07 15:10:00|61.91|61.21|61.81|61.11|61.92|61.22|61.81|61.11|51
1659885300000|2022-08-07 15:15:00|61.82|61.12|61.67|60.97|61.82|61.12|61.58|60.88|105
1659885600000|2022-08-07 15:20:00|61.68|60.98|61.61|60.91|61.71|61.01|61.59|60.89|112
1659885900000|2022-08-07 15:25:00|61.6|60.9|61.67|60.97|61.67|60.97|61.59|60.89|101
1659886200000|2022-08-07 15:30:00|61.66|60.96|61.67|60.97|61.71|61.01|61.61|60.91|145
1659886500000|2022-08-07 15:35:00|61.66|60.96|61.67|60.97|61.72|61.02|61.66|60.96|75
1659886800000|2022-08-07 15:40:00|61.68|60.98|61.76|61.06|61.77|61.07|61.65|60.95|106
1659887100000|2022-08-07 15:45:00|61.77|61.07|61.72|61.02|61.77|61.07|61.69|60.99|126
1659887400000|2022-08-07 15:50:00|61.73|61.03|61.73|61.03|61.74|61.04|61.71|61.01|47
1659887700000|2022-08-07 15:55:00|61.72|61.02|61.66|60.96|61.72|61.02|61.61|60.91|130
1659888000000|2022-08-07 16:00:00|61.65|60.95|61.69|60.99|61.81|61.11|61.65|60.95|109
1659888300000|2022-08-07 16:05:00|61.7|61|61.7|61|61.71|61.01|61.61|60.91|81
1659888600000|2022-08-07 16:10:00|61.71|61.01|61.9|61.2|61.92|61.22|61.71|61.01|102
1659888900000|2022-08-07 16:15:00|61.89|61.19|61.89|61.19|61.92|61.22|61.83|61.13|111
1659889200000|2022-08-07 16:20:00|61.88|61.18|61.78|61.08|61.9|61.2|61.77|61.07|76
1659889500000|2022-08-07 16:25:00|61.77|61.07|61.82|61.12|61.84|61.14|61.77|61.07|68
1659889800000|2022-08-07 16:30:00|61.83|61.13|61.88|61.18|61.91|61.21|61.82|61.12|92
1659890100000|2022-08-07 16:35:00|61.89|61.19|61.85|61.15|61.89|61.19|61.83|61.13|97
1659890400000|2022-08-07 16:40:00|61.86|61.16|61.83|61.13|61.88|61.18|61.8|61.1|80
1659890700000|2022-08-07 16:45:00|61.84|61.14|61.75|61.05|61.85|61.15|61.7|61|94
1659891000000|2022-08-07 16:50:00|61.74|61.04|61.83|61.13|61.83|61.13|61.71|61.01|105
1659891300000|2022-08-07 16:55:00|61.85|61.15|61.87|61.17|61.92|61.22|61.84|61.14|88
1659891600000|2022-08-07 17:00:00|61.88|61.18|61.88|61.18|61.92|61.22|61.87|61.17|89
1659891900000|2022-08-07 17:05:00|61.87|61.17|61.91|61.21|61.91|61.21|61.86|61.16|33
1659892200000|2022-08-07 17:10:00|61.92|61.22|62.16|61.46|62.3|61.6|61.92|61.22|148
1659892500000|2022-08-07 17:15:00|62.17|61.47|62.18|61.48|62.24|61.54|62.14|61.44|188
1659892800000|2022-08-07 17:20:00|62.17|61.47|62.11|61.41|62.17|61.47|62.04|61.34|133
1659893100000|2022-08-07 17:25:00|62.12|61.42|62|61.3|62.15|61.45|61.99|61.29|78
1659893400000|2022-08-07 17:30:00|62.01|61.31|61.97|61.27|62.08|61.38|61.97|61.27|136
1659893700000|2022-08-07 17:35:00|61.96|61.26|61.95|61.25|62.02|61.32|61.94|61.24|110
1659894000000|2022-08-07 17:40:00|61.96|61.26|61.96|61.26|61.99|61.29|61.93|61.23|97
1659894300000|2022-08-07 17:45:00|61.95|61.25|61.98|61.28|62|61.3|61.91|61.21|136
1659894600000|2022-08-07 17:50:00|61.99|61.29|61.97|61.27|62|61.3|61.93|61.23|80
1659894900000|2022-08-07 17:55:00|61.96|61.26|61.84|61.14|62|61.3|61.84|61.14|81
1659895200000|2022-08-07 18:00:00|61.85|61.15|61.88|61.18|61.94|61.24|61.85|61.15|70
1659895500000|2022-08-07 18:05:00|61.87|61.17|61.87|61.17|61.89|61.19|61.86|61.16|57
1659895800000|2022-08-07 18:10:00|61.86|61.16|61.87|61.17|61.95|61.25|61.86|61.16|75
1659896100000|2022-08-07 18:15:00|61.88|61.18|61.91|61.21|61.92|61.22|61.88|61.18|32
1659896400000|2022-08-07 18:20:00|61.92|61.22|61.91|61.21|61.99|61.29|61.91|61.21|67
1659896700000|2022-08-07 18:25:00|61.9|61.2|61.89|61.19|61.92|61.22|61.87|61.17|48
1659897000000|2022-08-07 18:30:00|61.9|61.2|61.91|61.21|61.94|61.24|61.89|61.19|54
1659897300000|2022-08-07 18:35:00|61.92|61.22|61.97|61.27|61.97|61.27|61.88|61.18|66
1659897600000|2022-08-07 18:40:00|61.96|61.26|61.95|61.25|61.96|61.26|61.89|61.19|57
1659897900000|2022-08-07 18:45:00|61.96|61.26|61.95|61.25|61.99|61.29|61.92|61.22|41
1659898200000|2022-08-07 18:50:00|61.94|61.24|61.97|61.27|61.98|61.28|61.88|61.18|49
1659898500000|2022-08-07 18:55:00|61.98|61.28|61.96|61.26|61.98|61.28|61.93|61.23|69
1659898800000|2022-08-07 19:00:00|61.97|61.27|61.93|61.23|61.97|61.27|61.91|61.21|46
1659899100000|2022-08-07 19:05:00|61.92|61.22|61.93|61.23|61.93|61.23|61.87|61.17|48
1659899400000|2022-08-07 19:10:00|61.94|61.24|61.94|61.24|61.97|61.27|61.9|61.2|71
1659899700000|2022-08-07 19:15:00|61.95|61.25|62|61.3|62.01|61.31|61.95|61.25|52
1659900000000|2022-08-07 19:20:00|62.01|61.31|62.01|61.31|62.03|61.33|61.97|61.27|41
1659900300000|2022-08-07 19:25:00|62|61.3|61.98|61.28|62.02|61.32|61.98|61.28|54
1659900600000|2022-08-07 19:30:00|61.99|61.29|62.01|61.31|62.04|61.34|61.98|61.28|71
1659900900000|2022-08-07 19:35:00|62|61.3|62.5|60.8|62.5|61.32|61.99|60.79|36
1659901200000|2022-08-07 19:40:00|62.49|60.79|62.45|60.75|62.5|60.8|62.41|60.71|55
1659901500000|2022-08-07 19:45:00|62.46|60.76|62.45|60.75|62.47|60.77|62.41|60.71|36
1659901800000|2022-08-07 19:50:00|62.44|60.74|62.39|60.69|62.45|60.75|62.38|60.68|77
1659902100000|2022-08-07 19:55:00|62.4|60.7|62.38|60.68|62.41|60.71|62.34|60.64|69
1659902400000|2022-08-07 20:00:00|62.37|60.67|62.46|60.76|62.46|60.76|62.37|60.67|54
1659902700000|2022-08-07 20:05:00|62.47|60.77|62.59|60.89|62.59|60.89|62.47|60.77|63
1659903000000|2022-08-07 20:10:00|62.58|60.88|62.51|60.81|62.59|60.89|62.5|60.8|60
1659903300000|2022-08-07 20:15:00|62.5|60.8|62.53|60.83|62.56|60.86|62.46|60.76|54
1659903600000|2022-08-07 20:20:00|62.54|60.84|62.7|61|62.71|61.01|62.53|60.83|135
1659903900000|2022-08-07 20:25:00|62.71|61.01|62.69|60.99|62.81|61.11|62.67|60.97|100
1659904200000|2022-08-07 20:30:00|62.7|61|62.7|61|62.74|61.04|62.69|60.99|72
1659904500000|2022-08-07 20:35:00|62.69|60.99|62.65|60.95|62.71|61.01|62.64|60.94|87
1659904800000|2022-08-07 20:40:00|62.66|60.96|62.7|61|62.72|61.02|62.65|60.95|79
1659905100000|2022-08-07 20:45:00|62.69|60.99|62.66|60.96|62.7|61|62.63|60.93|42
1659905400000|2022-08-07 20:50:00|62.65|60.95|62.63|60.93|62.75|61.05|62.63|60.93|74
1659905700000|2022-08-07 20:55:00|62.64|60.94|62.71|61.01|62.74|61.04|62.63|60.93|117
1659906000000|2022-08-07 21:00:00|62.72|61.02|62.78|61.08|62.78|61.08|62.69|60.99|165
1659906300000|2022-08-07 21:05:00|62.79|61.09|62.72|61.02|62.86|61.16|62.71|61.01|261
1659906600000|2022-08-07 21:10:00|62.71|61.01|62.21|61.51|62.71|61.52|62.2|60.99|119
1659906900000|2022-08-07 21:15:00|62.2|61.5|62.32|61.62|62.32|61.62|62.17|61.47|126
1659907200000|2022-08-07 21:20:00|62.31|61.61|62.24|61.54|62.33|61.63|62.22|61.52|142
1659907500000|2022-08-07 21:25:00|62.23|61.53|62.28|61.58|62.3|61.6|62.23|61.53|144
1659907800000|2022-08-07 21:30:00|62.27|61.57|62.27|61.57|62.29|61.59|62.27|61.57|45
1659908100000|2022-08-07 21:35:00|62.28|61.58|62.24|61.54|62.32|61.62|62.23|61.53|101
1659908400000|2022-08-07 21:40:00|62.23|61.53|62.26|61.56|62.26|61.56|62.2|61.5|125
1659908700000|2022-08-07 21:45:00|62.25|61.55|62.32|61.62|62.33|61.63|62.25|61.55|88
1659909000000|2022-08-07 21:50:00|62.33|61.63|62.25|61.55|62.33|61.63|62.22|61.52|77
1659909300000|2022-08-07 21:55:00|62.26|61.56|62.26|61.56|62.27|61.57|62.24|61.54|95
1659909600000|2022-08-07 22:00:00|62.27|61.57|62.04|61.34|62.28|61.58|61.93|61.23|204
1659909900000|2022-08-07 22:05:00|62.05|61.35|62.01|61.31|62.06|61.36|61.92|61.22|114
1659910200000|2022-08-07 22:10:00|62|61.3|61.89|61.19|62|61.3|61.87|61.17|128
1659910500000|2022-08-07 22:15:00|61.9|61.2|61.79|61.09|61.91|61.21|61.75|61.05|230
1659910800000|2022-08-07 22:20:00|61.8|61.1|61.74|61.04|61.8|61.1|61.73|61.03|146
1659911100000|2022-08-07 22:25:00|61.75|61.05|61.67|60.97|61.75|61.05|61.64|60.94|159
1659911400000|2022-08-07 22:30:00|61.68|60.98|61.64|60.94|61.76|61.06|61.64|60.94|172
1659911700000|2022-08-07 22:35:00|61.65|60.95|61.61|60.91|61.67|60.97|61.57|60.87|188
1659912000000|2022-08-07 22:40:00|61.6|60.9|61.5|60.8|61.61|60.91|61.49|60.79|129
1659912300000|2022-08-07 22:45:00|61.51|60.81|61.53|60.83|61.58|60.88|61.5|60.8|127
1659912600000|2022-08-07 22:50:00|61.52|60.82|61.54|60.84|61.59|60.89|61.52|60.82|102
1659912900000|2022-08-07 22:55:00|61.53|60.83|61.56|60.86|61.59|60.89|61.52|60.82|117
1659913200000|2022-08-07 23:00:00|61.57|60.87|61.28|60.58|61.59|60.89|61.2|60.5|284
1659913500000|2022-08-07 23:05:00|61.29|60.59|61.32|60.62|61.34|60.64|61.26|60.56|228
1659913800000|2022-08-07 23:10:00|61.33|60.63|61.18|60.48|61.36|60.66|61.15|60.45|239
1659914100000|2022-08-07 23:15:00|61.19|60.49|61.25|60.55|61.29|60.59|61.18|60.48|234
1659914400000|2022-08-07 23:20:00|61.24|60.54|61.35|60.65|61.37|60.67|61.15|60.45|222
1659914700000|2022-08-07 23:25:00|61.36|60.66|61.31|60.61|61.37|60.67|61.25|60.55|206
1659915000000|2022-08-07 23:30:00|61.32|60.62|61.42|60.72|61.43|60.73|61.32|60.62|207
1659915300000|2022-08-07 23:35:00|61.43|60.73|61.37|60.67|61.44|60.74|61.37|60.67|202
1659915600000|2022-08-07 23:40:00|61.36|60.66|61.49|60.79|61.5|60.8|61.36|60.66|172
1659915900000|2022-08-07 23:45:00|61.51|60.81|61.45|60.75|61.51|60.81|61.41|60.71|111
1659916200000|2022-08-07 23:50:00|61.44|60.74|61.45|60.75|61.46|60.76|61.41|60.71|107
1659916500000|2022-08-07 23:55:00|61.44|60.74|61.46|60.76|61.48|60.78|61.42|60.72|92
1659916800000|2022-08-08 00:00:00|61.45|60.75|61.41|60.71|61.48|60.78|61.36|60.66|178
1659917100000|2022-08-08 00:05:00|61.4|60.7|61.47|60.77|61.51|60.81|61.37|60.67|155
1659917400000|2022-08-08 00:10:00|61.48|60.78|61.64|60.94|61.65|60.95|61.48|60.78|187
1659917700000|2022-08-08 00:15:00|61.65|60.95|61.75|61.05|61.84|61.14|61.63|60.93|266
1659918000000|2022-08-08 00:20:00|61.76|61.06|61.67|60.97|61.78|61.08|61.64|60.94|206
1659918300000|2022-08-08 00:25:00|61.68|60.98|61.59|60.89|61.71|61.01|61.57|60.87|124
1659918600000|2022-08-08 00:30:00|61.6|60.9|61.48|60.78|61.6|60.9|61.38|60.68|217
1659918900000|2022-08-08 00:35:00|61.47|60.77|61.41|60.71|61.48|60.78|61.39|60.69|182
1659919200000|2022-08-08 00:40:00|61.4|60.7|61.49|60.79|61.52|60.82|61.4|60.7|189
1659919500000|2022-08-08 00:45:00|61.5|60.8|61.59|60.89|61.61|60.91|61.49|60.79|207
1659919800000|2022-08-08 00:50:00|61.58|60.88|61.58|60.88|61.6|60.9|61.54|60.84|111
1659920100000|2022-08-08 00:55:00|61.57|60.87|61.59|60.89|61.59|60.89|61.48|60.78|120
1659920400000|2022-08-08 01:00:00|61.6|60.9|61.54|60.84|61.61|60.91|61.5|60.8|173
1659920700000|2022-08-08 01:05:00|61.53|60.83|61.57|60.87|61.59|60.89|61.51|60.81|115
1659921000000|2022-08-08 01:10:00|61.56|60.86|61.45|60.75|61.57|60.87|61.43|60.73|191
1659921300000|2022-08-08 01:15:00|61.46|60.76|61.45|60.75|61.55|60.85|61.44|60.74|148
1659921600000|2022-08-08 01:20:00|61.44|60.74|61.36|60.66|61.46|60.76|61.31|60.61|224
1659921900000|2022-08-08 01:25:00|61.37|60.67|61.42|60.72|61.42|60.72|61.32|60.62|136
1659922200000|2022-08-08 01:30:00|61.41|60.71|61.25|60.55|61.42|60.72|61.22|60.52|212
1659922500000|2022-08-08 01:35:00|61.26|60.56|61.22|60.52|61.26|60.56|61.2|60.5|144
1659922800000|2022-08-08 01:40:00|61.23|60.53|61.25|60.55|61.26|60.56|61.2|60.5|157
1659923100000|2022-08-08 01:45:00|61.26|60.56|61.25|60.55|61.27|60.57|61.21|60.51|130
1659923400000|2022-08-08 01:50:00|61.24|60.54|61.22|60.52|61.26|60.56|61.16|60.46|121
1659923700000|2022-08-08 01:55:00|61.23|60.53|61.28|60.58|61.31|60.61|61.22|60.52|112
1659924000000|2022-08-08 02:00:00|61.27|60.57|61.36|60.66|61.37|60.67|61.23|60.53|166
1659924300000|2022-08-08 02:05:00|61.35|60.65|61.33|60.63|61.37|60.67|61.3|60.6|110
1659924600000|2022-08-08 02:10:00|61.32|60.62|61.44|60.74|61.45|60.75|61.3|60.6|131
1659924900000|2022-08-08 02:15:00|61.45|60.75|61.45|60.75|61.53|60.83|61.41|60.71|177
1659925200000|2022-08-08 02:20:00|61.44|60.74|61.42|60.72|61.45|60.75|61.4|60.7|133
1659925500000|2022-08-08 02:25:00|61.43|60.73|61.44|60.74|61.48|60.78|61.42|60.72|163
1659925800000|2022-08-08 02:30:00|61.45|60.75|61.49|60.79|61.52|60.82|61.43|60.73|97
1659926100000|2022-08-08 02:35:00|61.51|60.81|61.63|60.93|61.64|60.94|61.5|60.8|243
1659926400000|2022-08-08 02:40:00|61.64|60.94|61.6|60.9|61.64|60.94|61.58|60.88|195
1659926700000|2022-08-08 02:45:00|61.59|60.89|61.54|60.84|61.61|60.91|61.53|60.83|175
1659927000000|2022-08-08 02:50:00|61.56|60.86|61.64|60.94|61.64|60.94|61.56|60.86|110
1659927300000|2022-08-08 02:55:00|61.63|60.93|61.61|60.91|61.65|60.95|61.58|60.88|153
1659927600000|2022-08-08 03:00:00|61.6|60.9|61.59|60.89|61.64|60.94|61.56|60.86|140
1659927900000|2022-08-08 03:05:00|61.6|60.9|61.57|60.87|61.6|60.9|61.56|60.86|99
1659928200000|2022-08-08 03:10:00|61.58|60.88|61.62|60.92|61.64|60.94|61.57|60.87|112
1659928500000|2022-08-08 03:15:00|61.63|60.93|61.7|61|61.7|61|61.62|60.92|94
1659928800000|2022-08-08 03:20:00|61.71|61.01|61.67|60.97|61.8|61.1|61.67|60.97|156
1659929100000|2022-08-08 03:25:00|61.66|60.96|61.66|60.96|61.73|61.03|61.65|60.95|118
1659929400000|2022-08-08 03:30:00|61.67|60.97|61.59|60.89|61.73|61.03|61.58|60.88|126
1659929700000|2022-08-08 03:35:00|61.58|60.88|61.58|60.88|61.62|60.92|61.55|60.85|120
1659930000000|2022-08-08 03:40:00|61.59|60.89|61.63|60.93|61.66|60.96|61.57|60.87|105
1659930300000|2022-08-08 03:45:00|61.63|60.93|61.65|60.95|61.66|60.96|61.61|60.91|91
1659930600000|2022-08-08 03:50:00|61.66|60.96|61.68|60.98|61.68|60.98|61.64|60.94|136
1659930900000|2022-08-08 03:55:00|61.69|60.99|61.71|61.01|61.73|61.03|61.68|60.98|117
1659931200000|2022-08-08 04:00:00|61.72|61.02|61.73|61.03|61.74|61.04|61.67|60.97|168
1659931500000|2022-08-08 04:05:00|61.72|61.02|61.77|61.07|61.79|61.09|61.71|61.01|85
1659931800000|2022-08-08 04:10:00|61.78|61.08|61.74|61.04|61.79|61.09|61.73|61.03|92
1659932100000|2022-08-08 04:15:00|61.75|61.05|61.68|60.98|61.8|61.1|61.67|60.97|109
1659932400000|2022-08-08 04:20:00|61.69|60.99|61.66|60.96|61.7|61|61.64|60.94|60
1659932700000|2022-08-08 04:25:00|61.65|60.95|61.66|60.96|61.7|61|61.63|60.93|54
1659933000000|2022-08-08 04:30:00|61.67|60.97|61.68|60.98|61.71|61.01|61.65|60.95|83
1659933300000|2022-08-08 04:35:00|61.67|60.97|61.66|60.96|61.7|61|61.63|60.93|88
1659933600000|2022-08-08 04:40:00|61.65|60.95|61.68|60.98|61.69|60.99|61.64|60.94|72
1659933900000|2022-08-08 04:45:00|61.69|60.99|61.74|61.04|61.75|61.05|61.69|60.99|108
1659934200000|2022-08-08 04:50:00|61.73|61.03|61.78|61.08|61.79|61.09|61.73|61.03|67
1659934500000|2022-08-08 04:55:00|61.77|61.07|61.79|61.09|61.8|61.1|61.74|61.04|94
1659934800000|2022-08-08 05:00:00|61.78|61.08|61.77|61.07|61.79|61.09|61.75|61.05|145
1659935100000|2022-08-08 05:05:00|61.78|61.08|61.8|61.1|61.83|61.13|61.77|61.07|63
1659935400000|2022-08-08 05:10:00|61.81|61.11|61.84|61.14|61.87|61.17|61.8|61.1|129
1659935700000|2022-08-08 05:15:00|61.85|61.15|61.86|61.16|61.9|61.2|61.84|61.14|152
1659936000000|2022-08-08 05:20:00|61.87|61.17|61.99|61.29|61.99|61.29|61.86|61.16|149
1659936300000|2022-08-08 05:25:00|61.96|61.26|62|61.3|62.03|61.33|61.95|61.25|135
1659936600000|2022-08-08 05:30:00|62.01|61.31|62.15|61.45|62.15|61.45|61.98|61.28|257
1659936900000|2022-08-08 05:35:00|62.14|61.44|62.07|61.37|62.14|61.44|62.01|61.31|182
1659937200000|2022-08-08 05:40:00|62.06|61.36|62.05|61.35|62.1|61.4|62.04|61.34|142
1659937500000|2022-08-08 05:45:00|62.06|61.36|62.08|61.38|62.11|61.41|62.05|61.35|74
1659937800000|2022-08-08 05:50:00|62.07|61.37|61.9|61.2|62.08|61.38|61.9|61.2|120
1659938100000|2022-08-08 05:55:00|61.91|61.21|61.96|61.26|61.99|61.29|61.9|61.2|58
1659938400000|2022-08-08 06:00:00|61.97|61.27|62.07|61.37|62.09|61.39|61.97|61.27|209
1659938700000|2022-08-08 06:05:00|62.06|61.36|62.07|61.37|62.16|61.46|62.04|61.34|254
1659939000000|2022-08-08 06:10:00|62.08|61.38|62.07|61.37|62.18|61.48|62.04|61.34|216
1659939300000|2022-08-08 06:15:00|62.08|61.38|62.17|61.47|62.18|61.48|62.06|61.36|207
1659939600000|2022-08-08 06:20:00|62.18|61.48|62.21|61.51|62.26|61.56|62.17|61.47|254
1659939900000|2022-08-08 06:25:00|62.22|61.52|62.23|61.53|62.27|61.57|62.21|61.51|140
1659940200000|2022-08-08 06:30:00|62.24|61.54|62.36|61.66|62.54|61.84|62.23|61.53|271
1659940500000|2022-08-08 06:35:00|62.37|61.67|62.25|61.55|62.37|61.67|62.24|61.54|213
1659940800000|2022-08-08 06:40:00|62.24|61.54|62.32|61.62|62.35|61.65|62.23|61.53|237
1659941100000|2022-08-08 06:45:00|62.33|61.63|62.34|61.64|62.38|61.68|62.32|61.62|130
1659941400000|2022-08-08 06:50:00|62.35|61.65|62.38|61.68|62.38|61.68|62.28|61.58|147
1659941700000|2022-08-08 06:55:00|62.37|61.67|62.29|61.59|62.42|61.72|62.28|61.58|175
1659942000000|2022-08-08 07:00:00|62.3|61.6|62.39|61.69|62.39|61.69|62.3|61.6|133
1659942300000|2022-08-08 07:05:00|62.4|61.7|62.38|61.68|62.43|61.73|62.37|61.67|120
1659942600000|2022-08-08 07:10:00|62.39|61.69|62.38|61.68|62.44|61.74|62.36|61.66|120
1659942900000|2022-08-08 07:15:00|62.39|61.69|62.3|61.6|62.39|61.69|62.25|61.55|205
1659943200000|2022-08-08 07:20:00|62.29|61.59|62.3|61.6|62.32|61.62|62.19|61.49|219
1659943500000|2022-08-08 07:25:00|62.31|61.61|62.42|61.72|62.46|61.76|62.3|61.6|187
1659943800000|2022-08-08 07:30:00|62.43|61.73|62.31|61.61|62.46|61.76|62.28|61.58|193
1659944100000|2022-08-08 07:35:00|62.32|61.62|62.35|61.65|62.4|61.7|62.32|61.62|158
1659944400000|2022-08-08 07:40:00|62.34|61.64|62.35|61.65|62.38|61.68|62.34|61.64|132
1659944700000|2022-08-08 07:45:00|62.36|61.66|62.39|61.69|62.42|61.72|62.33|61.63|128
1659945000000|2022-08-08 07:50:00|62.38|61.68|62.46|61.76|62.46|61.76|62.36|61.66|128
1659945300000|2022-08-08 07:55:00|62.45|61.75|62.4|61.7|62.45|61.75|62.4|61.7|114
1659945600000|2022-08-08 08:00:00|62.39|61.69|62.46|61.76|62.47|61.77|62.37|61.67|123
1659945900000|2022-08-08 08:05:00|62.45|61.75|62.46|61.76|62.53|61.83|62.44|61.74|189
1659946200000|2022-08-08 08:10:00|62.47|61.77|62.52|61.82|62.54|61.84|62.45|61.75|131
1659946500000|2022-08-08 08:15:00|62.51|61.81|62.52|61.82|62.52|61.82|62.44|61.74|144
1659946800000|2022-08-08 08:20:00|62.53|61.83|62.71|62.01|62.73|62.03|62.52|61.82|152
1659947100000|2022-08-08 08:25:00|62.72|62.02|62.81|62.11|62.84|62.14|62.7|62|174
1659947400000|2022-08-08 08:30:00|62.8|62.1|63.1|62.4|63.26|62.56|62.8|62.1|320
1659947700000|2022-08-08 08:35:00|63.11|62.41|63.15|62.45|63.2|62.5|63.05|62.35|281
1659948000000|2022-08-08 08:40:00|63.16|62.46|63.23|62.53|63.23|62.53|63.15|62.45|176
1659948300000|2022-08-08 08:45:00|63.22|62.52|63.44|62.74|63.58|62.88|63.21|62.51|455
1659948600000|2022-08-08 08:50:00|63.43|62.73|63.36|62.66|63.52|62.82|63.27|62.57|325
1659948900000|2022-08-08 08:55:00|63.35|62.65|63.44|62.74|63.48|62.78|63.32|62.62|327
1659949200000|2022-08-08 09:00:00|63.45|62.75|63.58|62.88|63.66|62.96|63.45|62.75|298
1659949500000|2022-08-08 09:05:00|63.59|62.89|63.62|62.92|63.63|62.93|63.47|62.77|194
1659949800000|2022-08-08 09:10:00|63.64|62.94|63.47|62.77|63.66|62.96|63.46|62.76|202
1659950100000|2022-08-08 09:15:00|63.48|62.78|63.77|63.07|63.78|63.08|63.47|62.77|199
1659950400000|2022-08-08 09:20:00|63.76|63.06|64.12|63.42|64.12|63.42|63.72|63.02|249
1659950700000|2022-08-08 09:25:00|64.11|63.41|64.21|63.51|64.21|63.51|63.98|63.28|269
1659951000000|2022-08-08 09:30:00|64.2|63.5|64.2|63.5|64.34|63.64|64.08|63.38|331
1659951300000|2022-08-08 09:35:00|64.19|63.49|64.25|63.55|64.31|63.61|64.15|63.45|288
1659951600000|2022-08-08 09:40:00|64.24|63.54|64.2|63.5|64.3|63.6|64.14|63.44|218
1659951900000|2022-08-08 09:45:00|64.19|63.49|64.18|63.48|64.21|63.51|64.1|63.4|229
1659952200000|2022-08-08 09:50:00|64.19|63.49|64.1|63.4|64.24|63.54|64.1|63.4|178
1659952500000|2022-08-08 09:55:00|64.11|63.41|64.06|63.36|64.14|63.44|63.95|63.25|187
1659952800000|2022-08-08 10:00:00|64.05|63.35|64.19|63.49|64.21|63.51|64.04|63.34|180
1659953100000|2022-08-08 10:05:00|64.2|63.5|64.16|63.46|64.22|63.52|64.13|63.43|175
1659953400000|2022-08-08 10:10:00|64.17|63.47|63.97|63.27|64.2|63.5|63.93|63.23|214
1659953700000|2022-08-08 10:15:00|63.98|63.28|63.96|63.26|64.03|63.33|63.95|63.25|198
1659954000000|2022-08-08 10:20:00|63.97|63.27|63.93|63.23|63.99|63.29|63.9|63.2|178
1659954300000|2022-08-08 10:25:00|63.94|63.24|63.87|63.17|63.96|63.26|63.86|63.16|219
1659954600000|2022-08-08 10:30:00|63.88|63.18|63.95|63.25|64|63.3|63.87|63.17|179
1659954900000|2022-08-08 10:35:00|63.96|63.26|63.97|63.27|64.04|63.34|63.94|63.24|193
1659955200000|2022-08-08 10:40:00|63.96|63.26|64.02|63.32|64.06|63.36|63.95|63.25|152
1659955500000|2022-08-08 10:45:00|64.01|63.31|64.1|63.4|64.18|63.48|63.99|63.29|206
1659955800000|2022-08-08 10:50:00|64.11|63.41|64.08|63.38|64.13|63.43|64.03|63.33|195
1659956100000|2022-08-08 10:55:00|64.07|63.37|64.11|63.41|64.13|63.43|64.06|63.36|160
1659956400000|2022-08-08 11:00:00|64.1|63.4|64.12|63.42|64.12|63.42|64.06|63.36|128
1659956700000|2022-08-08 11:05:00|64.11|63.41|64.13|63.43|64.16|63.46|64.05|63.35|142
1659957000000|2022-08-08 11:10:00|64.12|63.42|64.06|63.36|64.15|63.45|64.06|63.36|164
1659957300000|2022-08-08 11:15:00|64.05|63.35|64.04|63.34|64.06|63.36|64|63.3|187
1659957600000|2022-08-08 11:20:00|64.05|63.35|64.06|63.36|64.14|63.44|64.03|63.33|125
1659957900000|2022-08-08 11:25:00|64.05|63.35|63.99|63.29|64.05|63.35|63.96|63.26|118
1659958200000|2022-08-08 11:30:00|63.98|63.28|63.98|63.28|64.06|63.36|63.95|63.25|118
1659958500000|2022-08-08 11:35:00|63.99|63.29|64.07|63.37|64.23|63.53|63.9|63.2|263
1659958800000|2022-08-08 11:40:00|64.08|63.38|64.09|63.39|64.11|63.41|64.01|63.31|211
1659959100000|2022-08-08 11:45:00|64.08|63.38|64.09|63.39|64.17|63.47|64.07|63.37|210
1659959400000|2022-08-08 11:50:00|64.08|63.38|64.14|63.44|64.16|63.46|64.05|63.35|187
1659959700000|2022-08-08 11:55:00|64.13|63.43|64.14|63.44|64.16|63.46|64.1|63.4|124
1659960000000|2022-08-08 12:00:00|64.15|63.45|64.17|63.47|64.17|63.47|64.01|63.31|174
1659960300000|2022-08-08 12:05:00|64.16|63.46|64.4|63.7|64.44|63.74|64.12|63.42|320
1659960600000|2022-08-08 12:10:00|64.39|63.69|64.36|63.66|64.41|63.71|64.32|63.62|229
1659960900000|2022-08-08 12:15:00|64.35|63.65|63.98|63.28|64.41|63.71|63.96|63.26|312
1659961200000|2022-08-08 12:20:00|63.99|63.29|64.07|63.37|64.11|63.41|63.98|63.28|228
1659961500000|2022-08-08 12:25:00|64.08|63.38|64.18|63.48|64.21|63.51|64.05|63.35|202
1659961800000|2022-08-08 12:30:00|64.19|63.49|64.08|63.38|64.19|63.49|64.04|63.34|132
1659962100000|2022-08-08 12:35:00|64.09|63.39|64.01|63.31|64.09|63.39|63.98|63.28|152
1659962400000|2022-08-08 12:40:00|64.02|63.32|64.07|63.37|64.08|63.38|64.01|63.31|154
1659962700000|2022-08-08 12:45:00|64.06|63.36|64.12|63.42|64.13|63.43|64.02|63.32|146
1659963000000|2022-08-08 12:50:00|64.13|63.43|64.21|63.51|64.23|63.53|64.11|63.41|200
1659963300000|2022-08-08 12:55:00|64.22|63.52|64.19|63.49|64.22|63.52|64.11|63.41|102
1659963600000|2022-08-08 13:00:00|64.18|63.48|63.95|63.25|64.18|63.48|63.95|63.25|252
1659963900000|2022-08-08 13:05:00|63.94|63.24|63.96|63.26|64|63.3|63.9|63.2|191
1659964200000|2022-08-08 13:10:00|63.97|63.27|63.92|63.22|64.03|63.33|63.9|63.2|193
1659964500000|2022-08-08 13:15:00|63.91|63.21|63.94|63.24|63.95|63.25|63.89|63.19|137
1659964800000|2022-08-08 13:20:00|63.93|63.23|63.83|63.13|63.95|63.25|63.81|63.11|179
1659965100000|2022-08-08 13:25:00|63.82|63.12|63.7|63|63.83|63.13|63.68|62.98|159
1659965400000|2022-08-08 13:30:00|63.71|63.01|63.86|63.16|63.95|63.25|63.62|62.92|319
1659965700000|2022-08-08 13:35:00|63.87|63.17|63.86|63.16|63.95|63.25|63.71|63.01|267
1659966000000|2022-08-08 13:40:00|63.87|63.17|64|63.3|64.01|63.31|63.82|63.12|251
1659966300000|2022-08-08 13:45:00|64.01|63.31|64.08|63.38|64.1|63.4|63.95|63.25|240
1659966600000|2022-08-08 13:50:00|64.07|63.37|64.15|63.45|64.18|63.48|64.04|63.34|189
1659966900000|2022-08-08 13:55:00|64.16|63.46|64.11|63.41|64.22|63.52|64.09|63.39|195
1659967200000|2022-08-08 14:00:00|64.12|63.42|64.13|63.43|64.19|63.49|64.11|63.41|179
1659967500000|2022-08-08 14:05:00|64.14|63.44|64.09|63.39|64.14|63.44|63.91|63.21|268
1659967800000|2022-08-08 14:10:00|64.08|63.38|64.04|63.34|64.16|63.46|63.99|63.29|238
1659968100000|2022-08-08 14:15:00|64.05|63.35|64|63.3|64.11|63.41|63.99|63.29|185
1659968400000|2022-08-08 14:20:00|64.01|63.31|64.12|63.42|64.15|63.45|63.99|63.29|171
1659968700000|2022-08-08 14:25:00|64.11|63.41|63.98|63.28|64.12|63.42|63.92|63.22|248
1659969000000|2022-08-08 14:30:00|63.97|63.27|63.85|63.15|64|63.3|63.84|63.14|162
1659969300000|2022-08-08 14:35:00|63.86|63.16|63.93|63.23|63.96|63.26|63.82|63.12|201
1659969600000|2022-08-08 14:40:00|63.94|63.24|64.05|63.35|64.06|63.36|63.88|63.18|187
1659969900000|2022-08-08 14:45:00|64.04|63.34|63.74|63.04|64.04|63.34|63.73|63.03|191
1659970200000|2022-08-08 14:50:00|63.75|63.05|63.99|63.29|64.03|63.33|63.74|63.04|182
1659970500000|2022-08-08 14:55:00|63.98|63.28|63.94|63.24|63.99|63.29|63.9|63.2|162
1659970800000|2022-08-08 15:00:00|63.95|63.25|64.01|63.31|64.06|63.36|63.93|63.23|160
1659971100000|2022-08-08 15:05:00|64|63.3|63.99|63.29|64.05|63.35|63.98|63.28|180
1659971400000|2022-08-08 15:10:00|64|63.3|63.91|63.21|64|63.3|63.87|63.17|175
1659971700000|2022-08-08 15:15:00|63.92|63.22|63.66|62.96|63.92|63.22|63.6|62.9|340
1659972000000|2022-08-08 15:20:00|63.65|62.95|63.43|62.73|63.65|62.95|63.36|62.66|368
1659972300000|2022-08-08 15:25:00|63.44|62.74|63.42|62.72|63.56|62.86|63.4|62.7|311
1659972600000|2022-08-08 15:30:00|63.41|62.71|63.53|62.83|63.6|62.9|63.4|62.7|292
1659972900000|2022-08-08 15:35:00|63.52|62.82|63.28|62.58|63.57|62.87|63.24|62.54|290
1659973200000|2022-08-08 15:40:00|63.29|62.59|63.27|62.57|63.37|62.67|63.17|62.47|284
1659973500000|2022-08-08 15:45:00|63.25|62.55|63.16|62.46|63.28|62.58|63.15|62.45|225
1659973800000|2022-08-08 15:50:00|63.15|62.45|63.29|62.59|63.31|62.61|63.14|62.44|238
1659974100000|2022-08-08 15:55:00|63.28|62.58|63.24|62.54|63.29|62.59|63.19|62.49|191
1659974400000|2022-08-08 16:00:00|63.25|62.55|63.28|62.58|63.31|62.61|63.21|62.51|199
1659974700000|2022-08-08 16:05:00|63.27|62.57|63.05|62.35|63.28|62.58|63.02|62.32|235
1659975000000|2022-08-08 16:10:00|63.06|62.36|63.15|62.45|63.17|62.47|63.03|62.33|298
1659975300000|2022-08-08 16:15:00|63.14|62.44|63|62.3|63.15|62.45|62.98|62.28|197
1659975600000|2022-08-08 16:20:00|62.99|62.29|63.03|62.33|63.07|62.37|62.92|62.22|256
1659975900000|2022-08-08 16:25:00|63.04|62.34|62.91|62.21|63.07|62.37|62.88|62.18|210
1659976200000|2022-08-08 16:30:00|62.92|62.22|63.07|62.37|63.07|62.37|62.88|62.18|167
1659976500000|2022-08-08 16:35:00|63.06|62.36|63.02|62.32|63.06|62.36|62.93|62.23|223
1659976800000|2022-08-08 16:40:00|63.03|62.33|63.16|62.46|63.19|62.49|62.99|62.29|206
1659977100000|2022-08-08 16:45:00|63.15|62.45|63.15|62.45|63.22|62.52|63.08|62.38|201
1659977400000|2022-08-08 16:50:00|63.16|62.46|63.19|62.49|63.22|62.52|63.12|62.42|156
1659977700000|2022-08-08 16:55:00|63.18|62.48|63.16|62.46|63.19|62.49|63.07|62.37|183
1659978000000|2022-08-08 17:00:00|63.15|62.45|63.11|62.41|63.15|62.45|63.05|62.35|165
1659978300000|2022-08-08 17:05:00|63.1|62.4|63.28|62.58|63.28|62.58|63.1|62.4|173
1659978600000|2022-08-08 17:10:00|63.27|62.57|63.22|62.52|63.28|62.58|63.21|62.51|154
1659978900000|2022-08-08 17:15:00|63.21|62.51|63.22|62.52|63.28|62.58|63.2|62.5|164
1659979200000|2022-08-08 17:20:00|63.21|62.51|63.11|62.41|63.22|62.52|62.98|62.28|230
1659979500000|2022-08-08 17:25:00|63.1|62.4|63.07|62.37|63.15|62.45|63.06|62.36|169
1659979800000|2022-08-08 17:30:00|63.08|62.38|63.18|62.48|63.22|62.52|63.07|62.37|217
1659980100000|2022-08-08 17:35:00|63.17|62.47|63.13|62.43|63.19|62.49|63.1|62.4|173
1659980400000|2022-08-08 17:40:00|63.14|62.44|63.14|62.44|63.15|62.45|63.07|62.37|201
1659980700000|2022-08-08 17:45:00|63.15|62.45|63.1|62.4|63.21|62.51|63.07|62.37|189
1659981000000|2022-08-08 17:50:00|63.11|62.41|63.25|62.55|63.26|62.56|63.1|62.4|192
1659981300000|2022-08-08 17:55:00|63.24|62.54|63.24|62.54|63.27|62.57|63.22|62.52|188
1659981600000|2022-08-08 18:00:00|63.23|62.53|63.06|62.36|63.23|62.53|63.05|62.35|186
1659981900000|2022-08-08 18:05:00|63.05|62.35|63.05|62.35|63.09|62.39|62.94|62.24|239
1659982200000|2022-08-08 18:10:00|63.06|62.36|63.08|62.38|63.12|62.42|62.99|62.29|275
1659982500000|2022-08-08 18:15:00|63.09|62.39|63.2|62.5|63.2|62.5|63.04|62.34|199
1659982800000|2022-08-08 18:20:00|63.19|62.49|63.11|62.41|63.22|62.52|63.1|62.4|158
1659983100000|2022-08-08 18:25:00|63.12|62.42|63.16|62.46|63.19|62.49|63.08|62.38|210
1659983400000|2022-08-08 18:30:00|63.15|62.45|63.25|62.55|63.27|62.57|63.14|62.44|259
1659983700000|2022-08-08 18:35:00|63.24|62.54|63.31|62.61|63.34|62.64|63.15|62.45|208
1659984000000|2022-08-08 18:40:00|63.32|62.62|63.25|62.55|63.34|62.64|63.25|62.55|149
1659984300000|2022-08-08 18:45:00|63.26|62.56|63.17|62.47|63.26|62.56|63.13|62.43|156
1659984600000|2022-08-08 18:50:00|63.16|62.46|63.06|62.36|63.17|62.47|63.04|62.34|159
1659984900000|2022-08-08 18:55:00|63.05|62.35|63.15|62.45|63.2|62.5|63.05|62.35|165
1659985200000|2022-08-08 19:00:00|63.14|62.44|63.15|62.45|63.2|62.5|63.11|62.41|186
1659985500000|2022-08-08 19:05:00|63.16|62.46|63.15|62.45|63.19|62.49|63.11|62.41|132
1659985800000|2022-08-08 19:10:00|63.14|62.44|63.13|62.43|63.14|62.44|63.07|62.37|155
1659986100000|2022-08-08 19:15:00|63.14|62.44|62.99|62.29|63.16|62.46|62.94|62.24|199
1659986400000|2022-08-08 19:20:00|63|62.3|63.05|62.35|63.06|62.36|62.95|62.25|278
1659986700000|2022-08-08 19:25:00|63.04|62.34|63.27|62.57|63.28|62.58|63.02|62.32|219
1659987000000|2022-08-08 19:30:00|63.26|62.56|63.22|62.52|63.27|62.57|63.13|62.43|231
1659987300000|2022-08-08 19:35:00|63.21|62.51|63.25|62.55|63.28|62.58|63.19|62.49|148
1659987600000|2022-08-08 19:40:00|63.26|62.56|63.58|62.88|63.58|62.88|63.24|62.54|228
1659987900000|2022-08-08 19:45:00|63.59|62.89|63.72|63.02|63.79|63.09|63.59|62.89|215
1659988200000|2022-08-08 19:50:00|63.73|63.03|63.6|62.9|63.77|63.07|63.55|62.85|235
1659988500000|2022-08-08 19:55:00|63.61|62.91|63.54|62.84|63.63|62.93|63.49|62.79|142
1659988800000|2022-08-08 20:00:00|63.53|62.83|63.49|62.79|63.56|62.86|63.45|62.75|134
1659989100000|2022-08-08 20:05:00|63.5|62.8|63.45|62.75|63.52|62.82|63.42|62.72|100
1659989400000|2022-08-08 20:10:00|63.44|62.74|63.38|62.68|63.48|62.78|63.38|62.68|87
1659989700000|2022-08-08 20:15:00|63.39|62.69|63.38|62.68|63.47|62.77|63.3|62.6|201
1659990000000|2022-08-08 20:20:00|63.39|62.69|63.41|62.71|63.43|62.73|63.37|62.67|81
1659990300000|2022-08-08 20:25:00|63.4|62.7|63.46|62.76|63.47|62.77|63.4|62.7|91
1659990600000|2022-08-08 20:30:00|63.45|62.75|63.41|62.71|63.5|62.8|63.4|62.7|112
1659990900000|2022-08-08 20:35:00|63.42|62.72|63.5|62.8|63.52|62.82|63.41|62.71|110
1659991200000|2022-08-08 20:40:00|63.49|62.79|63.46|62.76|63.5|62.8|63.45|62.75|78
1659991500000|2022-08-08 20:45:00|63.45|62.75|63.61|62.91|63.61|62.91|63.43|62.73|134
1659991800000|2022-08-08 20:50:00|63.6|62.9|63.8|63.1|63.88|63.18|63.6|62.9|221
1659992100000|2022-08-08 20:55:00|63.79|63.09|63.84|63.14|63.9|63.2|63.78|63.08|243
1659992400000|2022-08-08 21:00:00|63.85|63.15|63.62|62.92|63.85|63.15|63.56|62.86|125
1659992700000|2022-08-08 21:05:00|63.63|62.93|63.42|62.72|63.65|62.95|63.41|62.71|112
1659993000000|2022-08-08 21:10:00|63.41|62.71|63.33|62.63|63.41|62.71|63.26|62.56|196
1659993300000|2022-08-08 21:15:00|63.32|62.62|63.15|62.45|63.32|62.62|63.15|62.45|215
1659993600000|2022-08-08 21:20:00|63.16|62.46|63.26|62.56|63.28|62.58|63.15|62.45|104
1659993900000|2022-08-08 21:25:00|63.27|62.57|63.38|62.68|63.39|62.69|63.25|62.55|117
1659994200000|2022-08-08 21:30:00|63.37|62.67|63.21|62.51|63.37|62.67|63.2|62.5|101
1659994500000|2022-08-08 21:35:00|63.22|62.52|63.18|62.48|63.25|62.55|63.13|62.43|106
1659994800000|2022-08-08 21:40:00|63.19|62.49|63.22|62.52|63.22|62.52|63.18|62.48|100
1659995100000|2022-08-08 21:45:00|63.21|62.51|63.18|62.48|63.22|62.52|63.17|62.47|86
1659995400000|2022-08-08 21:50:00|63.17|62.47|63.01|62.31|63.18|62.48|63|62.3|103
1659995700000|2022-08-08 21:55:00|63|62.3|63.04|62.34|63.06|62.36|62.98|62.28|138
1659996000000|2022-08-08 22:00:00|63.03|62.33|62.97|62.27|63.06|62.36|62.96|62.26|185
1659996300000|2022-08-08 22:05:00|62.96|62.26|62.91|62.21|62.97|62.27|62.9|62.2|193
1659996600000|2022-08-08 22:10:00|62.9|62.2|62.96|62.26|63.03|62.33|62.87|62.17|174
1659996900000|2022-08-08 22:15:00|62.95|62.25|63|62.3|63.03|62.33|62.94|62.24|154
1659997200000|2022-08-08 22:20:00|62.99|62.29|63.07|62.37|63.07|62.37|62.99|62.29|115
1659997500000|2022-08-08 22:25:00|63.06|62.36|63.06|62.36|63.13|62.43|63.06|62.36|89
1659997800000|2022-08-08 22:30:00|63.07|62.37|63.05|62.35|63.08|62.38|63.03|62.33|95
1659998100000|2022-08-08 22:35:00|63.04|62.34|62.95|62.25|63.05|62.35|62.94|62.24|94
1659998400000|2022-08-08 22:40:00|62.94|62.24|62.61|61.91|62.95|62.25|62.58|61.88|174
1659998700000|2022-08-08 22:45:00|62.62|61.92|62.74|62.04|62.76|62.06|62.26|61.56|352
1659999000000|2022-08-08 22:50:00|62.73|62.03|62.76|62.06|62.76|62.06|62.67|61.97|171
1659999300000|2022-08-08 22:55:00|62.75|62.05|63.03|62.33|63.04|62.34|62.7|62|218
1659999600000|2022-08-08 23:00:00|63.02|62.32|62.96|62.26|63.05|62.35|62.94|62.24|183
1659999900000|2022-08-08 23:05:00|62.95|62.25|63.13|62.43|63.16|62.46|62.95|62.25|245
1660000200000|2022-08-08 23:10:00|63.12|62.42|63.09|62.39|63.17|62.47|63.09|62.39|141
1660000500000|2022-08-08 23:15:00|63.1|62.4|63.16|62.46|63.18|62.48|63.1|62.4|123
1660000800000|2022-08-08 23:20:00|63.15|62.45|62.77|62.07|63.16|62.46|62.74|62.04|279
1660001100000|2022-08-08 23:25:00|62.78|62.08|62.87|62.17|62.87|62.17|62.71|62.01|158
1660001400000|2022-08-08 23:30:00|62.86|62.16|62.85|62.15|62.9|62.2|62.79|62.09|174
1660001700000|2022-08-08 23:35:00|62.86|62.16|62.9|62.2|62.92|62.22|62.85|62.15|75
1660002000000|2022-08-08 23:40:00|62.91|62.21|62.9|62.2|62.94|62.24|62.84|62.14|151
1660002300000|2022-08-08 23:45:00|62.89|62.19|62.97|62.27|63.02|62.32|62.89|62.19|153
1660002600000|2022-08-08 23:50:00|62.96|62.26|62.92|62.22|63.05|62.35|62.89|62.19|219
1660002900000|2022-08-08 23:55:00|62.91|62.21|62.95|62.25|62.99|62.29|62.87|62.17|169
1660003200000|2022-08-09 00:00:00|62.94|62.24|62.75|62.05|62.95|62.25|62.68|61.98|195
1660003500000|2022-08-09 00:05:00|62.76|62.06|62.77|62.07|62.83|62.13|62.74|62.04|129
1660003800000|2022-08-09 00:10:00|62.76|62.06|62.74|62.04|62.77|62.07|62.5|61.8|262
1660004100000|2022-08-09 00:15:00|62.73|62.03|63.15|62.45|63.15|62.45|62.68|61.98|218
1660004400000|2022-08-09 00:20:00|63.14|62.44|62.99|62.29|63.16|62.46|62.99|62.29|189
1660004700000|2022-08-09 00:25:00|62.98|62.28|63.05|62.35|63.05|62.35|62.94|62.24|146
1660005000000|2022-08-09 00:30:00|63.04|62.34|63.15|62.45|63.18|62.48|63|62.3|185
1660005300000|2022-08-09 00:35:00|63.16|62.46|63.04|62.34|63.16|62.46|63.04|62.34|161
1660005600000|2022-08-09 00:40:00|63.03|62.33|63.01|62.31|63.09|62.39|63|62.3|175
1660005900000|2022-08-09 00:45:00|63|62.3|62.78|62.08|63|62.3|62.78|62.08|114
1660006200000|2022-08-09 00:50:00|62.8|62.1|62.87|62.17|62.91|62.21|62.79|62.09|173
1660006500000|2022-08-09 00:55:00|62.86|62.16|62.79|62.09|62.87|62.17|62.77|62.07|162
1660006800000|2022-08-09 01:00:00|62.8|62.1|62.81|62.11|62.87|62.17|62.73|62.03|232
1660007100000|2022-08-09 01:05:00|62.82|62.12|62.73|62.03|62.82|62.12|62.65|61.95|149
1660007400000|2022-08-09 01:10:00|62.74|62.04|62.6|61.9|62.76|62.06|62.6|61.9|171
1660007700000|2022-08-09 01:15:00|62.59|61.89|62.61|61.91|62.76|62.06|62.56|61.86|244
1660008000000|2022-08-09 01:20:00|62.6|61.9|62.64|61.94|62.7|62|62.58|61.88|244
1660008300000|2022-08-09 01:25:00|62.63|61.93|62.64|61.94|62.68|61.98|62.6|61.9|185
1660008600000|2022-08-09 01:30:00|62.63|61.93|62.67|61.97|62.67|61.97|62.55|61.85|174
1660008900000|2022-08-09 01:35:00|62.66|61.96|62.56|61.86|62.7|62|62.56|61.86|89
1660009200000|2022-08-09 01:40:00|62.57|61.87|62.52|61.82|62.57|61.87|62.42|61.72|164
1660009500000|2022-08-09 01:45:00|62.51|61.81|62.55|61.85|62.6|61.9|62.45|61.75|222
1660009800000|2022-08-09 01:50:00|62.56|61.86|62.54|61.84|62.63|61.93|62.52|61.82|133
1660010100000|2022-08-09 01:55:00|62.55|61.85|62.55|61.85|62.59|61.89|62.52|61.82|89
1660010400000|2022-08-09 02:00:00|62.54|61.84|62.55|61.85|62.6|61.9|62.49|61.79|127
1660010700000|2022-08-09 02:05:00|62.54|61.84|62.48|61.78|62.65|61.95|62.48|61.78|144
1660011000000|2022-08-09 02:10:00|62.49|61.79|62.48|61.78|62.61|61.91|62.41|61.71|228
1660011300000|2022-08-09 02:15:00|62.47|61.77|62.55|61.85|62.55|61.85|62.4|61.7|248
1660011600000|2022-08-09 02:20:00|62.56|61.86|62.64|61.94|62.67|61.97|62.53|61.83|169
1660011900000|2022-08-09 02:25:00|62.63|61.93|62.71|62.01|62.74|62.04|62.61|61.91|215
1660012200000|2022-08-09 02:30:00|62.7|62|62.64|61.94|62.73|62.03|62.64|61.94|180
1660012500000|2022-08-09 02:35:00|62.65|61.95|62.67|61.97|62.7|62|62.64|61.94|114
1660012800000|2022-08-09 02:40:00|62.68|61.98|62.69|61.99|62.7|62|62.63|61.93|98
1660013100000|2022-08-09 02:45:00|62.7|62|62.74|62.04|62.78|62.08|62.7|62|116
1660013400000|2022-08-09 02:50:00|62.72|62.02|62.73|62.03|62.75|62.05|62.69|61.99|93
1660013700000|2022-08-09 02:55:00|62.74|62.04|62.77|62.07|62.78|62.08|62.72|62.02|74
1660014000000|2022-08-09 03:00:00|62.76|62.06|62.87|62.17|62.88|62.18|62.69|61.99|141
1660014300000|2022-08-09 03:05:00|62.86|62.16|62.76|62.06|62.87|62.17|62.75|62.05|183
1660014600000|2022-08-09 03:10:00|62.75|62.05|62.62|61.92|62.76|62.06|62.33|61.63|268
1660014900000|2022-08-09 03:15:00|62.63|61.93|62.56|61.86|62.66|61.96|62.56|61.86|103
1660015200000|2022-08-09 03:20:00|62.57|61.87|62.64|61.94|62.65|61.95|62.56|61.86|165
1660015500000|2022-08-09 03:25:00|62.63|61.93|62.63|61.93|62.66|61.96|62.61|61.91|80
1660015800000|2022-08-09 03:30:00|62.62|61.92|62.59|61.89|62.64|61.94|62.58|61.88|104
1660016100000|2022-08-09 03:35:00|62.58|61.88|62.7|62|62.74|62.04|62.58|61.88|93
1660016400000|2022-08-09 03:40:00|62.69|61.99|62.72|62.02|62.77|62.07|62.68|61.98|69
1660016700000|2022-08-09 03:45:00|62.71|62.01|62.75|62.05|62.75|62.05|62.66|61.96|77
1660017000000|2022-08-09 03:50:00|62.76|62.06|62.8|62.1|62.81|62.11|62.7|62|114
1660017300000|2022-08-09 03:55:00|62.81|62.11|62.84|62.14|62.89|62.19|62.77|62.07|121
1660017600000|2022-08-09 04:00:00|62.83|62.13|62.95|62.25|62.97|62.27|62.83|62.13|171
1660017900000|2022-08-09 04:05:00|62.96|62.26|62.96|62.26|63|62.3|62.94|62.24|160
1660018200000|2022-08-09 04:10:00|62.95|62.25|62.92|62.22|62.96|62.26|62.91|62.21|80
1660018500000|2022-08-09 04:15:00|62.91|62.21|62.88|62.18|62.97|62.27|62.87|62.17|114
1660018800000|2022-08-09 04:20:00|62.87|62.17|62.89|62.19|62.95|62.25|62.87|62.17|119
1660019100000|2022-08-09 04:25:00|62.88|62.18|62.92|62.22|62.95|62.25|62.78|62.08|147
1660019400000|2022-08-09 04:30:00|62.93|62.23|62.87|62.17|62.94|62.24|62.83|62.13|78
1660019700000|2022-08-09 04:35:00|62.86|62.16|63.09|62.39|63.11|62.41|62.85|62.15|216
1660020000000|2022-08-09 04:40:00|63.1|62.4|63.11|62.41|63.14|62.44|63.05|62.35|159
1660020300000|2022-08-09 04:45:00|63.13|62.43|63.08|62.38|63.13|62.43|63.05|62.35|172
1660020600000|2022-08-09 04:50:00|63.09|62.39|63.08|62.38|63.11|62.41|63.04|62.34|171
1660020900000|2022-08-09 04:55:00|63.07|62.37|63.09|62.39|63.09|62.39|63.03|62.33|117
1660021200000|2022-08-09 05:00:00|63.1|62.4|63.16|62.46|63.2|62.5|63.1|62.4|77
1660021500000|2022-08-09 05:05:00|63.15|62.45|63.11|62.41|63.15|62.45|63.02|62.32|185
1660021800000|2022-08-09 05:10:00|63.1|62.4|63.12|62.42|63.14|62.44|63.04|62.34|145
1660022100000|2022-08-09 05:15:00|63.13|62.43|63.11|62.41|63.13|62.43|63.06|62.36|87
1660022400000|2022-08-09 05:20:00|63.12|62.42|63.11|62.41|63.2|62.5|63.1|62.4|99
1660022700000|2022-08-09 05:25:00|63.1|62.4|62.93|62.23|63.12|62.42|62.92|62.22|115
1660023000000|2022-08-09 05:30:00|62.94|62.24|63.06|62.36|63.12|62.42|62.92|62.22|125
1660023300000|2022-08-09 05:35:00|63.05|62.35|63|62.3|63.14|62.44|62.99|62.29|150
1660023600000|2022-08-09 05:40:00|63.01|62.31|63.04|62.34|63.07|62.37|63|62.3|125
1660023900000|2022-08-09 05:45:00|63.03|62.33|63.09|62.39|63.1|62.4|62.99|62.29|126
1660024200000|2022-08-09 05:50:00|63.08|62.38|63.07|62.37|63.12|62.42|63.05|62.35|87
1660024500000|2022-08-09 05:55:00|63.06|62.36|63.12|62.42|63.12|62.42|62.99|62.29|108
1660024800000|2022-08-09 06:00:00|63.13|62.43|62.77|62.07|63.13|62.43|62.73|62.03|244
1660025100000|2022-08-09 06:05:00|62.76|62.06|62.85|62.15|62.85|62.15|62.73|62.03|128
1660025400000|2022-08-09 06:10:00|62.84|62.14|62.85|62.15|62.88|62.18|62.77|62.07|148
1660025700000|2022-08-09 06:15:00|62.84|62.14|62.72|62.02|62.88|62.18|62.72|62.02|125
1660026000000|2022-08-09 06:20:00|62.71|62.01|62.72|62.02|62.76|62.06|62.67|61.97|153
1660026300000|2022-08-09 06:25:00|62.71|62.01|62.68|61.98|62.72|62.02|62.66|61.96|85
1660026600000|2022-08-09 06:30:00|62.67|61.97|62.7|62|62.8|62.1|62.66|61.96|218
1660026900000|2022-08-09 06:35:00|62.69|61.99|62.6|61.9|62.72|62.02|62.59|61.89|148
1660027200000|2022-08-09 06:40:00|62.59|61.89|62.68|61.98|62.69|61.99|62.59|61.89|100
1660027500000|2022-08-09 06:45:00|62.69|61.99|62.53|61.83|62.69|61.99|62.5|61.8|150
1660027800000|2022-08-09 06:50:00|62.54|61.84|62.69|61.99|62.71|62.01|62.54|61.84|126
1660028100000|2022-08-09 06:55:00|62.68|61.98|62.91|62.21|62.92|62.22|62.68|61.98|145
1660028400000|2022-08-09 07:00:00|62.9|62.2|62.82|62.12|62.91|62.21|62.8|62.1|140
1660028700000|2022-08-09 07:05:00|62.83|62.13|63.1|62.4|63.13|62.43|62.83|62.13|245
1660029000000|2022-08-09 07:10:00|63.11|62.41|62.91|62.21|63.14|62.44|62.91|62.21|135
1660029300000|2022-08-09 07:15:00|62.92|62.22|62.83|62.13|62.97|62.27|62.79|62.09|230
1660029600000|2022-08-09 07:20:00|62.84|62.14|62.57|61.87|62.86|62.16|62.49|61.79|225
1660029900000|2022-08-09 07:25:00|62.58|61.88|62.59|61.89|62.63|61.93|62.47|61.77|193
1660030200000|2022-08-09 07:30:00|62.58|61.88|62.73|62.03|62.73|62.03|62.58|61.88|172
1660030500000|2022-08-09 07:35:00|62.72|62.02|62.7|62|62.82|62.12|62.63|61.93|171
1660030800000|2022-08-09 07:40:00|62.71|62.01|62.71|62.01|62.77|62.07|62.65|61.95|149
1660031100000|2022-08-09 07:45:00|62.69|61.99|62.73|62.03|62.78|62.08|62.63|61.93|159
1660031400000|2022-08-09 07:50:00|62.72|62.02|62.72|62.02|62.81|62.11|62.67|61.97|130
1660031700000|2022-08-09 07:55:00|62.71|62.01|62.89|62.19|62.94|62.24|62.71|62.01|161
1660032000000|2022-08-09 08:00:00|62.9|62.2|62.92|62.22|62.95|62.25|62.8|62.1|156
1660032300000|2022-08-09 08:05:00|62.93|62.23|62.77|62.07|62.93|62.23|62.74|62.04|162
1660032600000|2022-08-09 08:10:00|62.78|62.08|62.57|61.87|62.81|62.11|62.52|61.82|233
1660032900000|2022-08-09 08:15:00|62.58|61.88|62.58|61.88|62.58|61.88|62.5|61.8|131
1660033200000|2022-08-09 08:20:00|62.57|61.87|62.66|61.96|62.67|61.97|62.56|61.86|145
1660033500000|2022-08-09 08:25:00|62.67|61.97|62.62|61.92|62.67|61.97|62.53|61.83|167
1660033800000|2022-08-09 08:30:00|62.61|61.91|62.64|61.94|62.67|61.97|62.57|61.87|131
1660034100000|2022-08-09 08:35:00|62.65|61.95|62.74|62.04|62.75|62.05|62.6|61.9|86
1660034400000|2022-08-09 08:40:00|62.73|62.03|62.65|61.95|62.74|62.04|62.62|61.92|81
1660034700000|2022-08-09 08:45:00|62.64|61.94|62.56|61.86|62.64|61.94|62.54|61.84|165
1660035000000|2022-08-09 08:50:00|62.57|61.87|62.55|61.85|62.65|61.95|62.55|61.85|155
1660035300000|2022-08-09 08:55:00|62.54|61.84|62.34|61.64|62.54|61.84|62.28|61.58|184
1660035600000|2022-08-09 09:00:00|62.35|61.65|62.45|61.75|62.49|61.79|62.33|61.63|266
1660035900000|2022-08-09 09:05:00|62.44|61.74|62.46|61.76|62.53|61.83|62.42|61.72|120
1660036200000|2022-08-09 09:10:00|62.47|61.77|62.47|61.77|62.49|61.79|62.4|61.7|79
1660036500000|2022-08-09 09:15:00|62.48|61.78|62.32|61.62|62.52|61.82|62.29|61.59|156
1660036800000|2022-08-09 09:20:00|62.31|61.61|62.15|61.45|62.31|61.61|62.04|61.34|344
1660037100000|2022-08-09 09:25:00|62.14|61.44|62.11|61.41|62.14|61.44|61.98|61.28|297
1660037400000|2022-08-09 09:30:00|62.1|61.4|62.14|61.44|62.14|61.44|61.96|61.26|235
1660037700000|2022-08-09 09:35:00|62.12|61.42|62.07|61.37|62.15|61.45|62.02|61.32|264
1660038000000|2022-08-09 09:40:00|62.06|61.36|61.82|61.12|62.07|61.37|61.72|61.02|333
1660038300000|2022-08-09 09:45:00|61.81|61.11|61.98|61.28|62|61.3|61.78|61.08|209
1660038600000|2022-08-09 09:50:00|61.97|61.27|61.73|61.03|61.97|61.27|61.73|61.03|199
1660038900000|2022-08-09 09:55:00|61.74|61.04|61.42|60.72|61.79|61.09|61.41|60.71|293
1660039200000|2022-08-09 10:00:00|61.43|60.73|61.19|60.49|61.52|60.82|61.18|60.48|358
1660039500000|2022-08-09 10:05:00|61.18|60.48|61.3|60.6|61.49|60.79|61.13|60.43|264
1660039800000|2022-08-09 10:10:00|61.29|60.59|61.17|60.47|61.36|60.66|61.12|60.42|272
1660040100000|2022-08-09 10:15:00|61.18|60.48|61.22|60.52|61.25|60.55|60.94|60.24|276
1660040400000|2022-08-09 10:20:00|61.23|60.53|61.14|60.44|61.25|60.55|61.07|60.37|226
1660040700000|2022-08-09 10:25:00|61.13|60.43|60.88|60.18|61.18|60.48|60.75|60.05|284
1660041000000|2022-08-09 10:30:00|60.87|60.17|60.79|60.09|60.92|60.22|60.61|59.91|321
1660041300000|2022-08-09 10:35:00|60.78|60.08|60.84|60.14|60.86|60.16|60.67|59.97|269
1660041600000|2022-08-09 10:40:00|60.83|60.13|60.76|60.06|60.85|60.15|60.7|60|244
1660041900000|2022-08-09 10:45:00|60.77|60.07|60.83|60.13|60.89|60.19|60.73|60.03|203
1660042200000|2022-08-09 10:50:00|60.84|60.14|60.89|60.19|60.93|60.23|60.79|60.09|177
1660042500000|2022-08-09 10:55:00|60.88|60.18|60.73|60.03|60.91|60.21|60.7|60|170
1660042800000|2022-08-09 11:00:00|60.72|60.02|60.92|60.22|60.95|60.25|60.67|59.97|272
1660043100000|2022-08-09 11:05:00|60.91|60.21|60.77|60.07|60.94|60.24|60.77|60.07|175
1660043400000|2022-08-09 11:10:00|60.78|60.08|60.87|60.17|60.96|60.26|60.77|60.07|178
1660043700000|2022-08-09 11:15:00|60.88|60.18|60.97|60.27|61|60.3|60.87|60.17|138
1660044000000|2022-08-09 11:20:00|60.98|60.28|60.9|60.2|61|60.3|60.88|60.18|191
1660044300000|2022-08-09 11:25:00|60.89|60.19|60.83|60.13|60.92|60.22|60.8|60.1|174
1660044600000|2022-08-09 11:30:00|60.82|60.12|60.9|60.2|60.92|60.22|60.79|60.09|190
1660044900000|2022-08-09 11:35:00|60.89|60.19|60.84|60.14|60.92|60.22|60.73|60.03|237
1660045200000|2022-08-09 11:40:00|60.83|60.13|60.59|59.89|60.85|60.15|60.54|59.84|212
1660045500000|2022-08-09 11:45:00|60.58|59.88|59.94|59.24|60.59|59.89|59.84|59.14|439
1660045800000|2022-08-09 11:50:00|59.95|59.25|60.38|59.68|60.4|59.7|59.93|59.23|337
1660046100000|2022-08-09 11:55:00|60.37|59.67|60.26|59.56|60.43|59.73|60.22|59.52|301
1660046400000|2022-08-09 12:00:00|60.25|59.55|60.27|59.57|60.39|59.69|60.22|59.52|330
1660046700000|2022-08-09 12:05:00|60.28|59.58|59.98|59.28|60.29|59.59|59.97|59.27|183
1660047000000|2022-08-09 12:10:00|60.01|59.31|60.13|59.43|60.14|59.44|59.99|59.29|205
1660047300000|2022-08-09 12:15:00|60.12|59.42|60.02|59.32|60.16|59.46|59.98|59.28|202
1660047600000|2022-08-09 12:20:00|60.03|59.33|60.23|59.53|60.28|59.58|60.02|59.32|226
1660047900000|2022-08-09 12:25:00|60.22|59.52|60.22|59.52|60.32|59.62|60.18|59.48|162
1660048200000|2022-08-09 12:30:00|60.21|59.51|60.42|59.72|60.45|59.75|60.15|59.45|284
1660048500000|2022-08-09 12:35:00|60.41|59.71|60.47|59.77|60.47|59.77|60.37|59.67|195
1660048800000|2022-08-09 12:40:00|60.46|59.76|60.38|59.68|60.47|59.77|60.33|59.63|177
1660049100000|2022-08-09 12:45:00|60.37|59.67|60.29|59.59|60.38|59.68|60.26|59.56|265
1660049400000|2022-08-09 12:50:00|60.3|59.6|60.39|59.69|60.4|59.7|60.24|59.54|256
1660049700000|2022-08-09 12:55:00|60.38|59.68|60.32|59.62|60.39|59.69|60.31|59.61|211
1660050000000|2022-08-09 13:00:00|60.33|59.63|60.34|59.64|60.43|59.73|60.25|59.55|218
1660050300000|2022-08-09 13:05:00|60.35|59.65|60.35|59.65|60.42|59.72|60.29|59.59|211
1660050600000|2022-08-09 13:10:00|60.36|59.66|60.34|59.64|60.38|59.68|60.31|59.61|129
1660050900000|2022-08-09 13:15:00|60.33|59.63|60.3|59.6|60.35|59.65|60.21|59.51|205
1660051200000|2022-08-09 13:20:00|60.29|59.59|60.37|59.67|60.39|59.69|60.23|59.53|142
1660051500000|2022-08-09 13:25:00|60.36|59.66|60.43|59.73|60.45|59.75|60.32|59.62|209
1660051800000|2022-08-09 13:30:00|60.44|59.74|60.31|59.61|60.53|59.83|60.2|59.5|372
1660052100000|2022-08-09 13:35:00|60.32|59.62|60.36|59.66|60.42|59.72|60.22|59.52|308
1660052400000|2022-08-09 13:40:00|60.37|59.67|60.42|59.72|60.45|59.75|60.31|59.61|259
1660052700000|2022-08-09 13:45:00|60.43|59.73|60.42|59.72|60.5|59.8|60.35|59.65|266
1660053000000|2022-08-09 13:50:00|60.41|59.71|60.1|59.4|60.46|59.76|60.1|59.4|293
1660053300000|2022-08-09 13:55:00|60.09|59.39|59.6|58.9|60.1|59.4|59.44|58.74|503
1660053600000|2022-08-09 14:00:00|59.59|58.89|59.28|58.58|59.65|58.95|59.26|58.56|495
1660053900000|2022-08-09 14:05:00|59.27|58.57|58.75|58.05|59.32|58.62|58.64|57.94|553
1660054200000|2022-08-09 14:10:00|58.74|58.04|58.79|58.09|59.06|58.36|58.68|57.98|522
1660054500000|2022-08-09 14:15:00|58.78|58.08|59.04|58.34|59.14|58.44|58.75|58.05|383
1660054800000|2022-08-09 14:20:00|59.03|58.33|59|58.3|59.1|58.4|58.88|58.18|301
1660055100000|2022-08-09 14:25:00|59.01|58.31|59.11|58.41|59.14|58.44|59|58.3|308
1660055400000|2022-08-09 14:30:00|59.1|58.4|59.26|58.56|59.27|58.57|59.04|58.34|288
1660055700000|2022-08-09 14:35:00|59.27|58.57|59.26|58.56|59.29|58.59|59.19|58.49|244
1660056000000|2022-08-09 14:40:00|59.25|58.55|59.21|58.51|59.27|58.57|59.16|58.46|266
1660056300000|2022-08-09 14:45:00|59.2|58.5|59.31|58.61|59.33|58.63|59.14|58.44|204
1660056600000|2022-08-09 14:50:00|59.32|58.62|59.32|58.62|59.36|58.66|59.26|58.56|208
1660056900000|2022-08-09 14:55:00|59.33|58.63|59.26|58.56|59.33|58.63|59.21|58.51|200
1660057200000|2022-08-09 15:00:00|59.25|58.55|59.04|58.34|59.28|58.58|59.04|58.34|358
1660057500000|2022-08-09 15:05:00|59.03|58.33|59.11|58.41|59.21|58.51|58.99|58.29|239
1660057800000|2022-08-09 15:10:00|59.12|58.42|59.3|58.6|59.3|58.6|59.11|58.41|225
1660058100000|2022-08-09 15:15:00|59.29|58.59|59.37|58.67|59.4|58.7|59.22|58.52|196
1660058400000|2022-08-09 15:20:00|59.36|58.66|59.35|58.65|59.42|58.72|59.3|58.6|191
1660058700000|2022-08-09 15:25:00|59.34|58.64|59.3|58.6|59.43|58.73|59.3|58.6|255
1660059000000|2022-08-09 15:30:00|59.31|58.61|59.34|58.64|59.36|58.66|59.24|58.54|262
1660059300000|2022-08-09 15:35:00|59.33|58.63|59.34|58.64|59.37|58.67|59.23|58.53|291
1660059600000|2022-08-09 15:40:00|59.33|58.63|59.27|58.57|59.37|58.67|59.25|58.55|225
1660059900000|2022-08-09 15:45:00|59.26|58.56|59.28|58.58|59.36|58.66|59.24|58.54|242
1660060200000|2022-08-09 15:50:00|59.29|58.59|59.31|58.61|59.34|58.64|59.23|58.53|224
1660060500000|2022-08-09 15:55:00|59.32|58.62|59.21|58.51|59.32|58.62|59.18|58.48|202
1660060800000|2022-08-09 16:00:00|59.22|58.52|59.14|58.44|59.24|58.54|59.01|58.31|253
1660061100000|2022-08-09 16:05:00|59.15|58.45|59.05|58.35|59.17|58.47|59.05|58.35|178
1660061400000|2022-08-09 16:10:00|59.06|58.36|59.11|58.41|59.16|58.46|58.96|58.26|188
1660061700000|2022-08-09 16:15:00|59.12|58.42|58.99|58.29|59.14|58.44|58.97|58.27|259
1660062000000|2022-08-09 16:20:00|58.98|58.28|58.95|58.25|59.01|58.31|58.88|58.18|284
1660062300000|2022-08-09 16:25:00|58.94|58.24|58.98|58.28|59.16|58.46|58.92|58.22|299
1660062600000|2022-08-09 16:30:00|58.97|58.27|59.09|58.39|59.13|58.43|58.95|58.25|273
1660062900000|2022-08-09 16:35:00|59.1|58.4|59.21|58.51|59.22|58.52|59.09|58.39|224
1660063200000|2022-08-09 16:40:00|59.22|58.52|59.2|58.5|59.22|58.52|59.17|58.47|185
1660063500000|2022-08-09 16:45:00|59.19|58.49|59.23|58.53|59.24|58.54|59.15|58.45|163
1660063800000|2022-08-09 16:50:00|59.22|58.52|59.29|58.59|59.3|58.6|59.21|58.51|146
1660064100000|2022-08-09 16:55:00|59.28|58.58|59.21|58.51|59.29|58.59|59.16|58.46|168
1660064400000|2022-08-09 17:00:00|59.22|58.52|59.21|58.51|59.28|58.58|59.2|58.5|120
1660064700000|2022-08-09 17:05:00|59.22|58.52|59.1|58.4|59.26|58.56|59.08|58.38|123
1660065000000|2022-08-09 17:10:00|59.11|58.41|59.29|58.59|59.3|58.6|59.11|58.41|198
1660065300000|2022-08-09 17:15:00|59.27|58.57|59.24|58.54|59.36|58.66|59.24|58.54|213
1660065600000|2022-08-09 17:20:00|59.25|58.55|59.3|58.6|59.31|58.61|59.23|58.53|172
1660065900000|2022-08-09 17:25:00|59.29|58.59|59.32|58.62|59.32|58.62|59.26|58.56|123
1660066200000|2022-08-09 17:30:00|59.31|58.61|59.29|58.59|59.35|58.65|59.25|58.55|198
1660066500000|2022-08-09 17:35:00|59.28|58.58|59.3|58.6|59.35|58.65|59.25|58.55|128
1660066800000|2022-08-09 17:40:00|59.31|58.61|59.23|58.53|59.31|58.61|59.17|58.47|209
1660067100000|2022-08-09 17:45:00|59.22|58.52|59.19|58.49|59.23|58.53|59.1|58.4|192
1660067400000|2022-08-09 17:50:00|59.2|58.5|59.16|58.46|59.23|58.53|59.14|58.44|129
1660067700000|2022-08-09 17:55:00|59.15|58.45|59.3|58.6|59.3|58.6|59.14|58.44|183
1660068000000|2022-08-09 18:00:00|59.29|58.59|59.39|58.69|59.5|58.8|59.29|58.59|143
1660068300000|2022-08-09 18:05:00|59.38|58.68|59.31|58.61|59.41|58.71|59.3|58.6|139
1660068600000|2022-08-09 18:10:00|59.3|58.6|59.31|58.61|59.34|58.64|59.26|58.56|162
1660068900000|2022-08-09 18:15:00|59.32|58.62|59.23|58.53|59.33|58.63|59.23|58.53|153
1660069200000|2022-08-09 18:20:00|59.22|58.52|59.21|58.51|59.24|58.54|59.15|58.45|171
1660069500000|2022-08-09 18:25:00|59.2|58.5|59.2|58.5|59.25|58.55|59.19|58.49|100
1660069800000|2022-08-09 18:30:00|59.19|58.49|59.24|58.54|59.25|58.55|59.17|58.47|132
1660070100000|2022-08-09 18:35:00|59.25|58.55|59.25|58.55|59.27|58.57|59.2|58.5|128
1660070400000|2022-08-09 18:40:00|59.24|58.54|59.14|58.44|59.25|58.55|59.09|58.39|142
1660070700000|2022-08-09 18:45:00|59.13|58.43|59.23|58.53|59.25|58.55|59.13|58.43|147
1660071000000|2022-08-09 18:50:00|59.24|58.54|59.32|58.62|59.38|58.68|59.23|58.53|192
1660071300000|2022-08-09 18:55:00|59.31|58.61|59.26|58.56|59.37|58.67|59.25|58.55|170
1660071600000|2022-08-09 19:00:00|59.25|58.55|59.18|58.48|59.26|58.56|59.17|58.47|130
1660071900000|2022-08-09 19:05:00|59.17|58.47|59.24|58.54|59.26|58.56|59.16|58.46|89
1660072200000|2022-08-09 19:10:00|59.23|58.53|59.12|58.42|59.23|58.53|59.1|58.4|148
1660072500000|2022-08-09 19:15:00|59.13|58.43|59.2|58.5|59.21|58.51|59.12|58.42|132
1660072800000|2022-08-09 19:20:00|59.19|58.49|59.24|58.54|59.28|58.58|59.19|58.49|123
1660073100000|2022-08-09 19:25:00|59.25|58.55|59.19|58.49|59.34|58.64|59.19|58.49|201
1660073400000|2022-08-09 19:30:00|59.2|58.5|59.22|58.52|59.23|58.53|59.13|58.43|148
1660073700000|2022-08-09 19:35:00|59.23|58.53|59.2|58.5|59.31|58.61|59.19|58.49|113
1660074000000|2022-08-09 19:40:00|59.19|58.49|59.23|58.53|59.27|58.57|59.19|58.49|131
1660074300000|2022-08-09 19:45:00|59.22|58.52|59.27|58.57|59.29|58.59|59.19|58.49|128
1660074600000|2022-08-09 19:50:00|59.28|58.58|59.21|58.51|59.36|58.66|59.16|58.46|188
1660074900000|2022-08-09 19:55:00|59.22|58.52|59.29|58.59|59.31|58.61|59.17|58.47|108
1660075200000|2022-08-09 20:00:00|59.28|58.58|59.34|58.64|59.36|58.66|59.28|58.58|109
1660075500000|2022-08-09 20:05:00|59.33|58.63|59.32|58.62|59.36|58.66|59.31|58.61|60
1660075800000|2022-08-09 20:10:00|59.31|58.61|59.24|58.54|59.31|58.61|59.21|58.51|94
1660076100000|2022-08-09 20:15:00|59.25|58.55|59.36|58.66|59.36|58.66|59.24|58.54|114
1660076400000|2022-08-09 20:20:00|59.37|58.67|59.29|58.59|59.38|58.68|59.26|58.56|109
1660076700000|2022-08-09 20:25:00|59.27|58.57|59.34|58.64|59.35|58.65|59.27|58.57|98
1660077000000|2022-08-09 20:30:00|59.33|58.63|59.37|58.67|59.38|58.68|59.29|58.59|107
1660077300000|2022-08-09 20:35:00|59.36|58.66|59.37|58.67|59.38|58.68|59.31|58.61|71
1660077600000|2022-08-09 20:40:00|59.36|58.66|59.36|58.66|59.38|58.68|59.3|58.6|109
1660077900000|2022-08-09 20:45:00|59.37|58.67|59.41|58.71|59.41|58.71|59.36|58.66|83
1660078200000|2022-08-09 20:50:00|59.4|58.7|59.48|58.78|59.5|58.8|59.39|58.69|90
1660078500000|2022-08-09 20:55:00|59.47|58.77|59.58|58.88|59.83|59.13|59.47|58.77|182
1660078800000|2022-08-09 21:00:00|59.57|58.87|59.7|59|59.73|59.03|59.55|58.85|78
1660079100000|2022-08-09 21:05:00|59.71|59.01|59.64|58.94|59.73|59.03|59.64|58.94|45
1660079400000|2022-08-09 21:10:00|59.63|58.93|59.66|58.96|59.75|59.05|59.63|58.93|149
1660079700000|2022-08-09 21:15:00|59.67|58.97|59.67|58.97|59.68|58.98|59.65|58.95|72
1660080000000|2022-08-09 21:20:00|59.68|58.98|59.75|59.05|59.78|59.08|59.67|58.97|119
1660080300000|2022-08-09 21:25:00|59.76|59.06|59.77|59.07|59.78|59.08|59.73|59.03|136
1660080600000|2022-08-09 21:30:00|59.78|59.08|59.77|59.07|59.79|59.09|59.76|59.06|112
1660080900000|2022-08-09 21:35:00|59.78|59.08|59.62|58.92|59.79|59.09|59.6|58.9|158
1660081200000|2022-08-09 21:40:00|59.61|58.91|59.68|58.98|59.72|59.02|59.6|58.9|125
1660081500000|2022-08-09 21:45:00|59.69|58.99|59.68|58.98|59.69|58.99|59.67|58.97|54
1660081800000|2022-08-09 21:50:00|59.67|58.97|59.61|58.91|59.67|58.97|59.6|58.9|68
1660082100000|2022-08-09 21:55:00|59.6|58.9|59.6|58.9|59.62|58.92|59.6|58.9|78
1660082400000|2022-08-09 22:00:00|59.61|58.91|59.46|58.76|59.61|58.91|59.43|58.73|159
1660082700000|2022-08-09 22:05:00|59.47|58.77|59.51|58.81|59.53|58.83|59.47|58.77|89
1660083000000|2022-08-09 22:10:00|59.52|58.82|59.65|58.95|59.66|58.96|59.51|58.81|117
1660083300000|2022-08-09 22:15:00|59.66|58.96|59.99|59.29|60.05|59.35|59.61|58.91|220
1660083600000|2022-08-09 22:20:00|59.98|59.28|59.85|59.15|60|59.3|59.85|59.15|111
1660083900000|2022-08-09 22:25:00|59.84|59.14|59.87|59.17|59.89|59.19|59.82|59.12|119
1660084200000|2022-08-09 22:30:00|59.86|59.16|59.93|59.23|60|59.3|59.85|59.15|153
1660084500000|2022-08-09 22:35:00|59.94|59.24|59.81|59.11|59.94|59.24|59.78|59.08|152
1660084800000|2022-08-09 22:40:00|59.8|59.1|59.43|58.73|59.85|59.15|59.41|58.71|191
1660085100000|2022-08-09 22:45:00|59.44|58.74|59.44|58.74|59.58|58.88|59.32|58.62|296
1660085400000|2022-08-09 22:50:00|59.45|58.75|59.5|58.8|59.55|58.85|59.44|58.74|167
1660085700000|2022-08-09 22:55:00|59.51|58.81|59.55|58.85|59.58|58.88|59.41|58.71|175
1660086000000|2022-08-09 23:00:00|59.56|58.86|59.59|58.89|59.69|58.99|59.53|58.83|195
1660086300000|2022-08-09 23:05:00|59.6|58.9|59.63|58.93|59.69|58.99|59.59|58.89|122
1660086600000|2022-08-09 23:10:00|59.62|58.92|59.69|58.99|59.72|59.02|59.61|58.91|183
1660086900000|2022-08-09 23:15:00|59.68|58.98|59.52|58.82|59.72|59.02|59.5|58.8|166
1660087200000|2022-08-09 23:20:00|59.53|58.83|59.55|58.85|59.65|58.95|59.53|58.83|149
1660087500000|2022-08-09 23:25:00|59.56|58.86|59.6|58.9|59.64|58.94|59.55|58.85|145
1660087800000|2022-08-09 23:30:00|59.59|58.89|59.61|58.91|59.66|58.96|59.54|58.84|228
1660088100000|2022-08-09 23:35:00|59.62|58.92|59.54|58.84|59.63|58.93|59.51|58.81|137
1660088400000|2022-08-09 23:40:00|59.53|58.83|59.55|58.85|59.59|58.89|59.53|58.83|102
1660088700000|2022-08-09 23:45:00|59.54|58.84|59.52|58.82|59.57|58.87|59.48|58.78|156
1660089000000|2022-08-09 23:50:00|59.54|58.84|59.56|58.86|59.65|58.95|59.52|58.82|162
1660089300000|2022-08-09 23:55:00|59.55|58.85|59.51|58.81|59.57|58.87|59.49|58.79|105
1660089600000|2022-08-10 00:00:00|59.5|58.8|59.31|58.61|59.51|58.81|59.23|58.53|288
1660089900000|2022-08-10 00:05:00|59.3|58.6|59.41|58.71|59.44|58.74|59.24|58.54|284
1660090200000|2022-08-10 00:10:00|59.4|58.7|59.41|58.71|59.45|58.75|59.37|58.67|213
1660090500000|2022-08-10 00:15:00|59.39|58.69|59.36|58.66|59.48|58.78|59.23|58.53|331
1660090800000|2022-08-10 00:20:00|59.35|58.65|59.44|58.74|59.49|58.79|59.29|58.59|360
1660091100000|2022-08-10 00:25:00|59.43|58.73|59.45|58.75|59.49|58.79|59.37|58.67|224
1660091400000|2022-08-10 00:30:00|59.44|58.74|59.02|58.32|59.44|58.74|59.01|58.31|296
1660091700000|2022-08-10 00:35:00|59.04|58.34|58.63|57.93|59.06|58.36|58.49|57.79|555
1660092000000|2022-08-10 00:40:00|58.61|57.91|58.41|57.71|58.66|57.96|57.83|57.13|608
1660092300000|2022-08-10 00:45:00|58.4|57.7|58.61|57.91|58.65|57.95|58.26|57.56|487
1660092600000|2022-08-10 00:50:00|58.62|57.92|58.74|58.04|58.85|58.15|58.6|57.9|517
1660092900000|2022-08-10 00:55:00|58.73|58.03|58.76|58.06|58.79|58.09|58.63|57.93|441
1660093200000|2022-08-10 01:00:00|58.77|58.07|58.89|58.19|58.89|58.19|58.71|58.01|477
1660093500000|2022-08-10 01:05:00|58.9|58.2|58.88|58.18|58.97|58.27|58.82|58.12|343
1660093800000|2022-08-10 01:10:00|58.87|58.17|58.97|58.27|58.97|58.27|58.85|58.15|209
1660094100000|2022-08-10 01:15:00|58.96|58.26|58.99|58.29|59.03|58.33|58.95|58.25|241
1660094400000|2022-08-10 01:20:00|59|58.3|59.06|58.36|59.06|58.36|58.96|58.26|272
1660094700000|2022-08-10 01:25:00|59.07|58.37|59.14|58.44|59.19|58.49|59.04|58.34|206
1660095000000|2022-08-10 01:30:00|59.13|58.43|59.04|58.34|59.14|58.44|59.03|58.33|213
1660095300000|2022-08-10 01:35:00|59.05|58.35|58.95|58.25|59.05|58.35|58.93|58.23|183
1660095600000|2022-08-10 01:40:00|58.96|58.26|58.83|58.13|58.98|58.28|58.83|58.13|229
1660095900000|2022-08-10 01:45:00|58.84|58.14|59|58.3|59.03|58.33|58.84|58.14|182
1660096200000|2022-08-10 01:50:00|59.01|58.31|58.85|58.15|59.03|58.33|58.81|58.11|254
1660096500000|2022-08-10 01:55:00|58.84|58.14|58.82|58.12|58.88|58.18|58.79|58.09|227
1660096800000|2022-08-10 02:00:00|58.83|58.13|58.84|58.14|58.93|58.23|58.78|58.08|239
1660097100000|2022-08-10 02:05:00|58.85|58.15|58.78|58.08|58.89|58.19|58.76|58.06|179
1660097400000|2022-08-10 02:10:00|58.79|58.09|58.7|58|58.82|58.12|58.67|57.97|206
1660097700000|2022-08-10 02:15:00|58.71|58.01|58.65|57.95|58.72|58.02|58.61|57.91|217
1660098000000|2022-08-10 02:20:00|58.66|57.96|58.7|58|58.76|58.06|58.65|57.95|216
1660098300000|2022-08-10 02:25:00|58.69|57.99|58.49|57.79|58.7|58|58.32|57.62|363
1660098600000|2022-08-10 02:30:00|58.47|57.77|58.21|57.51|58.54|57.84|58.2|57.5|351
1660098900000|2022-08-10 02:35:00|58.22|57.52|58.27|57.57|58.34|57.64|58.2|57.5|306
1660099200000|2022-08-10 02:40:00|58.28|57.58|58.47|57.77|58.49|57.79|58.22|57.52|234
1660099500000|2022-08-10 02:45:00|58.46|57.76|58.57|57.87|58.62|57.92|58.45|57.75|255
1660099800000|2022-08-10 02:50:00|58.58|57.88|58.69|57.99|58.73|58.03|58.54|57.84|162
1660100100000|2022-08-10 02:55:00|58.7|58|58.83|58.13|58.84|58.14|58.65|57.95|251
1660100400000|2022-08-10 03:00:00|58.84|58.14|58.77|58.07|58.86|58.16|58.74|58.04|219
1660100700000|2022-08-10 03:05:00|58.76|58.06|58.69|57.99|58.77|58.07|58.62|57.92|166
1660101000000|2022-08-10 03:10:00|58.7|58|58.57|57.87|58.71|58.01|58.53|57.83|198
1660101300000|2022-08-10 03:15:00|58.57|57.87|58.65|57.95|58.71|58.01|58.55|57.85|186
1660101600000|2022-08-10 03:20:00|58.64|57.94|58.54|57.84|58.64|57.94|58.51|57.81|198
1660101900000|2022-08-10 03:25:00|58.56|57.86|58.62|57.92|58.63|57.93|58.55|57.85|178
1660102200000|2022-08-10 03:30:00|58.62|57.92|58.63|57.93|58.68|57.98|58.57|57.87|180
1660102500000|2022-08-10 03:35:00|58.64|57.94|58.64|57.94|58.71|58.01|58.61|57.91|159
1660102800000|2022-08-10 03:40:00|58.63|57.93|58.68|57.98|58.71|58.01|58.61|57.91|166
1660103100000|2022-08-10 03:45:00|58.67|57.97|58.71|58.01|58.75|58.05|58.67|57.97|118
1660103400000|2022-08-10 03:50:00|58.72|58.02|58.72|58.02|58.72|58.02|58.63|57.93|109
1660103700000|2022-08-10 03:55:00|58.73|58.03|58.63|57.93|58.74|58.04|58.62|57.92|113
1660104000000|2022-08-10 04:00:00|58.64|57.94|58.75|58.05|58.76|58.06|58.58|57.88|169
1660104300000|2022-08-10 04:05:00|58.74|58.04|58.71|58.01|58.81|58.11|58.69|57.99|148
1660104600000|2022-08-10 04:10:00|58.7|58|58.76|58.06|58.77|58.07|58.69|57.99|125
1660104900000|2022-08-10 04:15:00|58.77|58.07|59|58.3|59.01|58.31|58.73|58.03|157
1660105200000|2022-08-10 04:20:00|58.99|58.29|58.93|58.23|59|58.3|58.91|58.21|120
1660105500000|2022-08-10 04:25:00|58.94|58.24|58.8|58.1|58.94|58.24|58.75|58.05|137
1660105800000|2022-08-10 04:30:00|58.81|58.11|58.86|58.16|58.92|58.22|58.79|58.09|115
1660106100000|2022-08-10 04:35:00|58.88|58.18|58.88|58.18|58.94|58.24|58.8|58.1|193
1660106400000|2022-08-10 04:40:00|58.89|58.19|58.98|58.28|59|58.3|58.88|58.18|192
1660106700000|2022-08-10 04:45:00|58.99|58.29|58.96|58.26|59.02|58.32|58.94|58.24|134
1660107000000|2022-08-10 04:50:00|58.97|58.27|59.01|58.31|59.05|58.35|58.95|58.25|111
1660107300000|2022-08-10 04:55:00|59|58.3|59.04|58.34|59.05|58.35|58.93|58.23|127
1660107600000|2022-08-10 05:00:00|59.03|58.33|59.03|58.33|59.09|58.39|59.02|58.32|158
1660107900000|2022-08-10 05:05:00|59.04|58.34|59.01|58.31|59.05|58.35|59.01|58.31|88
1660108200000|2022-08-10 05:10:00|59.02|58.32|59.03|58.33|59.05|58.35|58.99|58.29|127
1660108500000|2022-08-10 05:15:00|59.04|58.34|58.97|58.27|59.08|58.38|58.96|58.26|95
1660108800000|2022-08-10 05:20:00|58.98|58.28|58.86|58.16|59.02|58.32|58.82|58.12|127
1660109100000|2022-08-10 05:25:00|58.85|58.15|58.96|58.26|58.99|58.29|58.85|58.15|125
1660109400000|2022-08-10 05:30:00|58.95|58.25|58.97|58.27|59.02|58.32|58.94|58.24|123
1660109700000|2022-08-10 05:35:00|58.96|58.26|58.98|58.28|59|58.3|58.91|58.21|107
1660110000000|2022-08-10 05:40:00|58.97|58.27|58.9|58.2|58.98|58.28|58.85|58.15|155
1660110300000|2022-08-10 05:45:00|58.89|58.19|58.93|58.23|58.93|58.23|58.86|58.16|96
1660110600000|2022-08-10 05:50:00|58.92|58.22|58.93|58.23|58.96|58.26|58.85|58.15|172
1660110900000|2022-08-10 05:55:00|58.92|58.22|58.87|58.17|58.93|58.23|58.87|58.17|76
1660111200000|2022-08-10 06:00:00|58.86|58.16|58.76|58.06|58.86|58.16|58.75|58.05|140
1660111500000|2022-08-10 06:05:00|58.77|58.07|58.81|58.11|58.87|58.17|58.77|58.07|151
1660111800000|2022-08-10 06:10:00|58.82|58.12|58.79|58.09|59.12|58.42|58.79|58.09|242
1660112100000|2022-08-10 06:15:00|58.8|58.1|58.55|57.85|58.8|58.1|58.33|57.63|282
1660112400000|2022-08-10 06:20:00|58.56|57.86|58.73|58.03|58.73|58.03|58.5|57.8|190
1660112700000|2022-08-10 06:25:00|58.72|58.02|58.7|58|58.81|58.11|58.68|57.98|131
1660113000000|2022-08-10 06:30:00|58.71|58.01|58.64|57.94|58.73|58.03|58.59|57.89|122
1660113300000|2022-08-10 06:35:00|58.63|57.93|58.8|58.1|58.81|58.11|58.63|57.93|122
1660113600000|2022-08-10 06:40:00|58.79|58.09|58.67|57.97|58.81|58.11|58.65|57.95|101
1660113900000|2022-08-10 06:45:00|58.66|57.96|58.82|58.12|58.84|58.14|58.66|57.96|128
1660114200000|2022-08-10 06:50:00|58.81|58.11|58.72|58.02|58.81|58.11|58.71|58.01|118
1660114500000|2022-08-10 06:55:00|58.71|58.01|58.71|58.01|58.76|58.06|58.7|58|167
1660114800000|2022-08-10 07:00:00|58.72|58.02|58.78|58.08|58.89|58.19|58.7|58|238
1660115100000|2022-08-10 07:05:00|58.79|58.09|58.83|58.13|58.92|58.22|58.78|58.08|201
1660115400000|2022-08-10 07:10:00|58.82|58.12|58.92|58.22|58.96|58.26|58.81|58.11|152
1660115700000|2022-08-10 07:15:00|58.93|58.23|58.93|58.23|58.95|58.25|58.86|58.16|124
1660116000000|2022-08-10 07:20:00|58.94|58.24|58.96|58.26|58.99|58.29|58.94|58.24|97
1660116300000|2022-08-10 07:25:00|58.95|58.25|58.97|58.27|59.01|58.31|58.95|58.25|98
1660116600000|2022-08-10 07:30:00|58.98|58.28|59.02|58.32|59.02|58.32|58.9|58.2|127
1660116900000|2022-08-10 07:35:00|59.01|58.31|59.01|58.31|59.06|58.36|59|58.3|96
1660117200000|2022-08-10 07:40:00|59|58.3|58.98|58.28|59.02|58.32|58.98|58.28|107
1660117500000|2022-08-10 07:45:00|58.99|58.29|59.05|58.35|59.07|58.37|58.97|58.27|110
1660117800000|2022-08-10 07:50:00|59.04|58.34|58.98|58.28|59.07|58.37|58.94|58.24|142
1660118100000|2022-08-10 07:55:00|58.99|58.29|58.94|58.24|59|58.3|58.82|58.12|153
1660118400000|2022-08-10 08:00:00|58.95|58.25|58.96|58.26|59.01|58.31|58.93|58.23|171
1660118700000|2022-08-10 08:05:00|58.97|58.27|58.87|58.17|58.99|58.29|58.87|58.17|112
1660119000000|2022-08-10 08:10:00|58.86|58.16|58.93|58.23|58.95|58.25|58.86|58.16|180
1660119300000|2022-08-10 08:15:00|58.94|58.24|58.98|58.28|59|58.3|58.93|58.23|115
1660119600000|2022-08-10 08:20:00|58.97|58.27|59.03|58.33|59.15|58.45|58.97|58.27|191
1660119900000|2022-08-10 08:25:00|59.04|58.34|59.13|58.43|59.14|58.44|59.03|58.33|144
1660120200000|2022-08-10 08:30:00|59.14|58.44|59.18|58.48|59.36|58.66|59.14|58.44|225
1660120500000|2022-08-10 08:35:00|59.17|58.47|59.16|58.46|59.22|58.52|59.16|58.46|89
1660120800000|2022-08-10 08:40:00|59.15|58.45|59.1|58.4|59.2|58.5|59.06|58.36|128
1660121100000|2022-08-10 08:45:00|59.11|58.41|59.16|58.46|59.21|58.51|59.11|58.41|97
1660121400000|2022-08-10 08:50:00|59.15|58.45|59.24|58.54|59.28|58.58|59.15|58.45|167
1660121700000|2022-08-10 08:55:00|59.25|58.55|59.21|58.51|59.28|58.58|59.2|58.5|165
1660122000000|2022-08-10 09:00:00|59.22|58.52|59.27|58.57|59.29|58.59|59.13|58.43|174
1660122300000|2022-08-10 09:05:00|59.28|58.58|59.15|58.45|59.28|58.58|59.14|58.44|113
1660122600000|2022-08-10 09:10:00|59.14|58.44|59.17|58.47|59.18|58.48|59.12|58.42|101
1660122900000|2022-08-10 09:15:00|59.18|58.48|59.22|58.52|59.3|58.6|59.16|58.46|135
1660123200000|2022-08-10 09:20:00|59.21|58.51|59.07|58.37|59.24|58.54|59.06|58.36|135
1660123500000|2022-08-10 09:25:00|59.06|58.36|59.13|58.43|59.16|58.46|59.06|58.36|130
1660123800000|2022-08-10 09:30:00|59.12|58.42|59.03|58.33|59.16|58.46|59.03|58.33|150
1660124100000|2022-08-10 09:35:00|59.04|58.34|58.96|58.26|59.04|58.34|58.85|58.15|198
1660124400000|2022-08-10 09:40:00|58.95|58.25|58.92|58.22|58.97|58.27|58.87|58.17|132
1660124700000|2022-08-10 09:45:00|58.93|58.23|58.99|58.29|59.02|58.32|58.91|58.21|184
1660125000000|2022-08-10 09:50:00|59|58.3|59.1|58.4|59.14|58.44|58.96|58.26|147
1660125300000|2022-08-10 09:55:00|59.11|58.41|59.1|58.4|59.12|58.42|59.03|58.33|171
1660125600000|2022-08-10 10:00:00|59.11|58.41|59.01|58.31|59.14|58.44|59|58.3|159
1660125900000|2022-08-10 10:05:00|59|58.3|58.96|58.26|59.02|58.32|58.96|58.26|93
1660126200000|2022-08-10 10:10:00|58.95|58.25|59.02|58.32|59.03|58.33|58.91|58.21|111
1660126500000|2022-08-10 10:15:00|59.01|58.31|58.93|58.23|59.04|58.34|58.93|58.23|100
1660126800000|2022-08-10 10:20:00|58.92|58.22|58.89|58.19|59|58.3|58.85|58.15|113
1660127100000|2022-08-10 10:25:00|58.88|58.18|58.93|58.23|59.02|58.32|58.84|58.14|248
1660127400000|2022-08-10 10:30:00|58.94|58.24|58.95|58.25|58.97|58.27|58.82|58.12|226
1660127700000|2022-08-10 10:35:00|58.94|58.24|59|58.3|59|58.3|58.9|58.2|189
1660128000000|2022-08-10 10:40:00|58.99|58.29|58.93|58.23|59.09|58.39|58.92|58.22|160
1660128300000|2022-08-10 10:45:00|58.92|58.22|58.9|58.2|58.97|58.27|58.89|58.19|121
1660128600000|2022-08-10 10:50:00|58.91|58.21|58.95|58.25|58.99|58.29|58.9|58.2|119
1660128900000|2022-08-10 10:55:00|58.96|58.26|59.01|58.31|59.04|58.34|58.95|58.25|103
1660129200000|2022-08-10 11:00:00|59|58.3|59.07|58.37|59.07|58.37|58.93|58.23|152
1660129500000|2022-08-10 11:05:00|59.06|58.36|59.05|58.35|59.1|58.4|59|58.3|111
1660129800000|2022-08-10 11:10:00|59.04|58.34|59|58.3|59.07|58.37|59|58.3|77
1660130100000|2022-08-10 11:15:00|59.01|58.31|58.98|58.28|59.04|58.34|58.95|58.25|96
1660130400000|2022-08-10 11:20:00|58.99|58.29|59.16|58.46|59.16|58.46|58.98|58.28|165
1660130700000|2022-08-10 11:25:00|59.17|58.47|59.44|58.74|59.44|58.74|59.17|58.47|213
1660131000000|2022-08-10 11:30:00|59.43|58.73|59.57|58.87|59.71|59.01|59.32|58.62|391
1660131300000|2022-08-10 11:35:00|59.56|58.86|59.55|58.85|59.66|58.96|59.46|58.76|233
1660131600000|2022-08-10 11:40:00|59.54|58.84|59.36|58.66|59.54|58.84|59.36|58.66|201
1660131900000|2022-08-10 11:45:00|59.35|58.65|59.4|58.7|59.41|58.71|59.28|58.58|154
1660132200000|2022-08-10 11:50:00|59.39|58.69|59.44|58.74|59.46|58.76|59.36|58.66|112
1660132500000|2022-08-10 11:55:00|59.43|58.73|59.38|58.68|59.43|58.73|59.34|58.64|111
1660132800000|2022-08-10 12:00:00|59.39|58.69|59.38|58.68|59.4|58.7|59.31|58.61|130
1660133100000|2022-08-10 12:05:00|59.39|58.69|59.64|58.94|59.72|59.02|59.38|58.68|203
1660133400000|2022-08-10 12:10:00|59.63|58.93|59.71|59.01|59.71|59.01|59.63|58.93|196
1660133700000|2022-08-10 12:15:00|59.7|59|59.63|58.93|59.76|59.06|59.61|58.91|186
1660134000000|2022-08-10 12:20:00|59.62|58.92|59.36|58.66|59.65|58.95|59.17|58.47|261
1660134300000|2022-08-10 12:25:00|59.35|58.65|59.53|58.83|59.74|59.04|59.33|58.63|378
1660134600000|2022-08-10 12:30:00|59.54|58.84|60.65|59.95|61.25|60.55|59.54|58.84|772
1660134900000|2022-08-10 12:35:00|60.66|59.96|61.35|60.65|61.42|60.72|60.46|59.76|654
1660135200000|2022-08-10 12:40:00|61.32|60.62|61.34|60.64|61.4|60.7|61.06|60.36|712
1660135500000|2022-08-10 12:45:00|61.35|60.65|61.62|60.92|62.06|61.36|61.3|60.6|643
1660135800000|2022-08-10 12:50:00|61.63|60.93|61.52|60.82|61.83|61.13|61.37|60.67|608
1660136100000|2022-08-10 12:55:00|61.5|60.8|62.04|61.34|62.22|61.52|61.45|60.75|666
1660136400000|2022-08-10 13:00:00|62.03|61.33|62.29|61.59|62.34|61.64|62.01|61.31|482
1660136700000|2022-08-10 13:05:00|62.28|61.58|62.1|61.4|62.3|61.6|61.84|61.14|501
1660137000000|2022-08-10 13:10:00|62.09|61.39|62.15|61.45|62.17|61.47|61.9|61.2|397
1660137300000|2022-08-10 13:15:00|62.14|61.44|62.19|61.49|62.23|61.53|62.08|61.38|378
1660137600000|2022-08-10 13:20:00|62.2|61.5|62.4|61.7|62.6|61.9|62.19|61.49|413
1660137900000|2022-08-10 13:25:00|62.41|61.71|62.39|61.69|62.45|61.75|62.27|61.57|535
1660138200000|2022-08-10 13:30:00|62.4|61.7|62.23|61.53|62.45|61.75|62.19|61.49|521
1660138500000|2022-08-10 13:35:00|62.21|61.51|62.06|61.36|62.25|61.55|62|61.3|476
1660138800000|2022-08-10 13:40:00|62.08|61.38|62.1|61.4|62.14|61.44|61.86|61.16|361
1660139100000|2022-08-10 13:45:00|62.11|61.41|62.13|61.43|62.16|61.46|62|61.3|349
1660139400000|2022-08-10 13:50:00|62.12|61.42|62.02|61.32|62.16|61.46|61.95|61.25|295
1660139700000|2022-08-10 13:55:00|62.03|61.33|62.05|61.35|62.09|61.39|61.99|61.29|368
1660140000000|2022-08-10 14:00:00|62.04|61.34|62.29|61.59|62.29|61.59|62.04|61.34|311
1660140300000|2022-08-10 14:05:00|62.28|61.58|62.14|61.44|62.33|61.63|62.13|61.43|329
1660140600000|2022-08-10 14:10:00|62.15|61.45|61.97|61.27|62.21|61.51|61.95|61.25|274
1660140900000|2022-08-10 14:15:00|61.98|61.28|61.91|61.21|62.06|61.36|61.89|61.19|316
1660141200000|2022-08-10 14:20:00|61.9|61.2|61.98|61.28|62.02|61.32|61.85|61.15|295
1660141500000|2022-08-10 14:25:00|61.97|61.27|62.07|61.37|62.08|61.38|61.86|61.16|232
1660141800000|2022-08-10 14:30:00|62.06|61.36|61.97|61.27|62.09|61.39|61.88|61.18|313
1660142100000|2022-08-10 14:35:00|62.01|61.31|62.03|61.33|62.09|61.39|61.95|61.25|238
1660142400000|2022-08-10 14:40:00|62.04|61.34|62.2|61.5|62.31|61.61|62.02|61.32|357
1660142700000|2022-08-10 14:45:00|62.21|61.51|62.43|61.73|62.57|61.87|62.18|61.48|344
1660143000000|2022-08-10 14:50:00|62.42|61.72|62.49|61.79|62.54|61.84|62.33|61.63|330
1660143300000|2022-08-10 14:55:00|62.5|61.8|62.49|61.79|62.56|61.86|62.45|61.75|230
1660143600000|2022-08-10 15:00:00|62.5|61.8|62.6|61.9|62.63|61.93|62.46|61.76|285
1660143900000|2022-08-10 15:05:00|62.59|61.89|62.46|61.76|62.69|61.99|62.45|61.75|266
1660144200000|2022-08-10 15:10:00|62.47|61.77|62.47|61.77|62.5|61.8|62.37|61.67|279
1660144500000|2022-08-10 15:15:00|62.46|61.76|62.38|61.68|62.49|61.79|62.34|61.64|184
1660144800000|2022-08-10 15:20:00|62.39|61.69|62.45|61.75|62.47|61.77|62.37|61.67|210
1660145100000|2022-08-10 15:25:00|62.44|61.74|62.34|61.64|62.44|61.74|62.33|61.63|234
1660145400000|2022-08-10 15:30:00|62.35|61.65|62.39|61.69|62.53|61.83|62.34|61.64|292
1660145700000|2022-08-10 15:35:00|62.38|61.68|62.29|61.59|62.41|61.71|62.29|61.59|208
1660146000000|2022-08-10 15:40:00|62.3|61.6|62.35|61.65|62.36|61.66|62.29|61.59|178
1660146300000|2022-08-10 15:45:00|62.34|61.64|62.26|61.56|62.37|61.67|62.26|61.56|181
1660146600000|2022-08-10 15:50:00|62.27|61.57|62.28|61.58|62.29|61.59|62.22|61.52|176
1660146900000|2022-08-10 15:55:00|62.29|61.59|62.18|61.48|62.33|61.63|62.17|61.47|148
1660147200000|2022-08-10 16:00:00|62.19|61.49|62.25|61.55|62.45|61.75|62.12|61.42|251
1660147500000|2022-08-10 16:05:00|62.23|61.53|62.45|61.75|62.48|61.78|62.2|61.5|190
1660147800000|2022-08-10 16:10:00|62.46|61.76|62.46|61.76|62.5|61.8|62.4|61.7|209
1660148100000|2022-08-10 16:15:00|62.45|61.75|62.39|61.69|62.55|61.85|62.38|61.68|181
1660148400000|2022-08-10 16:20:00|62.4|61.7|62.27|61.57|62.4|61.7|62.25|61.55|206
1660148700000|2022-08-10 16:25:00|62.28|61.58|62.32|61.62|62.33|61.63|62.25|61.55|90
1660149000000|2022-08-10 16:30:00|62.33|61.63|62.37|61.67|62.4|61.7|62.29|61.59|122
1660149300000|2022-08-10 16:35:00|62.38|61.68|62.17|61.47|62.39|61.69|62.12|61.42|194
1660149600000|2022-08-10 16:40:00|62.18|61.48|62.13|61.43|62.2|61.5|62.12|61.42|146
1660149900000|2022-08-10 16:45:00|62.14|61.44|62.18|61.48|62.23|61.53|62.13|61.43|140
1660150200000|2022-08-10 16:50:00|62.17|61.47|62.06|61.36|62.17|61.47|62|61.3|198
1660150500000|2022-08-10 16:55:00|62.07|61.37|62.11|61.41|62.17|61.47|62.05|61.35|177
1660150800000|2022-08-10 17:00:00|62.12|61.42|62.02|61.32|62.14|61.44|61.99|61.29|184
1660151100000|2022-08-10 17:05:00|62.03|61.33|62.09|61.39|62.1|61.4|61.87|61.17|149
1660151400000|2022-08-10 17:10:00|62.1|61.4|62.17|61.47|62.21|61.51|62.1|61.4|129
1660151700000|2022-08-10 17:15:00|62.16|61.46|62.14|61.44|62.19|61.49|62.12|61.42|120
1660152000000|2022-08-10 17:20:00|62.15|61.45|62.18|61.48|62.19|61.49|62.12|61.42|146
1660152300000|2022-08-10 17:25:00|62.19|61.49|62.15|61.45|62.23|61.53|62.15|61.45|115
1660152600000|2022-08-10 17:30:00|62.16|61.46|62.22|61.52|62.24|61.54|62.12|61.42|162
1660152900000|2022-08-10 17:35:00|62.21|61.51|62.19|61.49|62.23|61.53|62.16|61.46|118
1660153200000|2022-08-10 17:40:00|62.2|61.5|62.12|61.42|62.24|61.54|62.07|61.37|151
1660153500000|2022-08-10 17:45:00|62.13|61.43|62.12|61.42|62.17|61.47|62.06|61.36|123
1660153800000|2022-08-10 17:50:00|62.13|61.43|62.22|61.52|62.23|61.53|62.1|61.4|99
1660154100000|2022-08-10 17:55:00|62.21|61.51|62.21|61.51|62.3|61.6|62.18|61.48|158
1660154400000|2022-08-10 18:00:00|62.22|61.52|62.21|61.51|62.31|61.61|62.19|61.49|139
1660154700000|2022-08-10 18:05:00|62.22|61.52|62.07|61.37|62.22|61.52|62.05|61.35|139
1660155000000|2022-08-10 18:10:00|62.08|61.38|62.13|61.43|62.18|61.48|62.06|61.36|159
1660155300000|2022-08-10 18:15:00|62.14|61.44|61.93|61.23|62.17|61.47|61.85|61.15|207
1660155600000|2022-08-10 18:20:00|61.92|61.22|61.98|61.28|61.99|61.29|61.91|61.21|155
1660155900000|2022-08-10 18:25:00|61.99|61.29|62.03|61.33|62.08|61.38|61.94|61.24|170
1660156200000|2022-08-10 18:30:00|62.02|61.32|61.95|61.25|62.06|61.36|61.91|61.21|163
1660156500000|2022-08-10 18:35:00|61.94|61.24|61.77|61.07|61.98|61.28|61.72|61.02|201
1660156800000|2022-08-10 18:40:00|61.78|61.08|61.78|61.08|61.88|61.18|61.77|61.07|186
1660157100000|2022-08-10 18:45:00|61.77|61.07|61.43|60.73|61.78|61.08|61.41|60.71|343
1660157400000|2022-08-10 18:50:00|61.44|60.74|61.44|60.74|61.54|60.84|61.41|60.71|280
1660157700000|2022-08-10 18:55:00|61.43|60.73|61.51|60.81|61.55|60.85|61.41|60.71|217
1660158000000|2022-08-10 19:00:00|61.5|60.8|61.67|60.97|61.77|61.07|61.5|60.8|271
1660158300000|2022-08-10 19:05:00|61.68|60.98|61.78|61.08|61.83|61.13|61.49|60.79|279
1660158600000|2022-08-10 19:10:00|61.77|61.07|61.59|60.89|61.84|61.14|61.58|60.88|232
1660158900000|2022-08-10 19:15:00|61.61|60.91|61.69|60.99|61.71|61.01|61.6|60.9|186
1660159200000|2022-08-10 19:20:00|61.7|61|61.69|60.99|61.74|61.04|61.66|60.96|167
1660159500000|2022-08-10 19:25:00|61.71|61.01|61.67|60.97|61.73|61.03|61.65|60.95|135
1660159800000|2022-08-10 19:30:00|61.68|60.98|61.74|61.04|61.79|61.09|61.67|60.97|187
1660160100000|2022-08-10 19:35:00|61.75|61.05|61.84|61.14|61.86|61.16|61.75|61.05|168
1660160400000|2022-08-10 19:40:00|61.85|61.15|61.74|61.04|61.85|61.15|61.72|61.02|145
1660160700000|2022-08-10 19:45:00|61.73|61.03|61.62|60.92|61.77|61.07|61.6|60.9|184
1660161000000|2022-08-10 19:50:00|61.63|60.93|61.66|60.96|61.68|60.98|61.59|60.89|264
1660161300000|2022-08-10 19:55:00|61.65|60.95|61.68|60.98|61.7|61|61.58|60.88|213
1660161600000|2022-08-10 20:00:00|61.69|60.99|61.75|61.05|61.83|61.13|61.67|60.97|285
1660161900000|2022-08-10 20:05:00|61.74|61.04|61.94|61.24|61.97|61.27|61.74|61.04|151
1660162200000|2022-08-10 20:10:00|61.95|61.25|61.73|61.03|61.95|61.25|61.68|60.98|174
1660162500000|2022-08-10 20:15:00|61.74|61.04|61.65|60.95|61.77|61.07|61.65|60.95|132
1660162800000|2022-08-10 20:20:00|61.66|60.96|61.68|60.98|61.71|61.01|61.64|60.94|101
1660163100000|2022-08-10 20:25:00|61.67|60.97|61.63|60.93|61.7|61|61.6|60.9|99
1660163400000|2022-08-10 20:30:00|61.62|60.92|61.68|60.98|61.77|61.07|61.61|60.91|193
1660163700000|2022-08-10 20:35:00|61.69|60.99|61.61|60.91|61.7|61|61.6|60.9|74
1660164000000|2022-08-10 20:40:00|61.62|60.92|61.7|61|61.78|61.08|61.6|60.9|165
1660164300000|2022-08-10 20:45:00|61.71|61.01|61.77|61.07|61.78|61.08|61.7|61|94
1660164600000|2022-08-10 20:50:00|61.76|61.06|61.73|61.03|61.8|61.1|61.71|61.01|165
1660164900000|2022-08-10 20:55:00|61.74|61.04|61.94|61.24|62.01|61.31|61.71|61.01|208
1660165200000|2022-08-10 21:00:00|61.93|61.23|61.79|61.09|61.93|61.23|61.76|61.06|117
1660165500000|2022-08-10 21:05:00|61.78|61.08|61.75|61.05|61.78|61.08|61.7|61|112
1660165800000|2022-08-10 21:10:00|61.76|61.06|61.69|60.99|61.76|61.06|61.68|60.98|84
1660166100000|2022-08-10 21:15:00|61.68|60.98|61.85|61.15|61.85|61.15|61.66|60.96|65
1660166400000|2022-08-10 21:20:00|61.84|61.14|61.96|61.26|61.99|61.29|61.84|61.14|123
1660166700000|2022-08-10 21:25:00|61.95|61.25|62.19|61.49|62.23|61.53|61.94|61.24|199
1660167000000|2022-08-10 21:30:00|62.18|61.48|62.16|61.46|62.38|61.68|62.15|61.45|299
1660167300000|2022-08-10 21:35:00|62.17|61.47|61.9|61.2|62.2|61.5|61.87|61.17|256
1660167600000|2022-08-10 21:40:00|61.89|61.19|61.93|61.23|61.97|61.27|61.86|61.16|238
1660167900000|2022-08-10 21:45:00|61.94|61.24|62.07|61.37|62.09|61.39|61.94|61.24|204
1660168200000|2022-08-10 21:50:00|62.06|61.36|61.88|61.18|62.11|61.41|61.84|61.14|197
1660168500000|2022-08-10 21:55:00|61.87|61.17|62.04|61.34|62.04|61.34|61.85|61.15|208
1660168800000|2022-08-10 22:00:00|62.05|61.35|62.11|61.41|62.27|61.57|62.04|61.34|256
1660169100000|2022-08-10 22:05:00|62.1|61.4|62.29|61.59|62.3|61.6|62.04|61.34|201
1660169400000|2022-08-10 22:10:00|62.28|61.58|62.31|61.61|62.35|61.65|62.28|61.58|148
1660169700000|2022-08-10 22:15:00|62.3|61.6|62.15|61.45|62.31|61.61|62.12|61.42|207
1660170000000|2022-08-10 22:20:00|62.16|61.46|62.22|61.52|62.25|61.55|62.13|61.43|167
1660170300000|2022-08-10 22:25:00|62.23|61.53|62.28|61.58|62.3|61.6|62.18|61.48|171
1660170600000|2022-08-10 22:30:00|62.27|61.57|62.03|61.33|62.28|61.58|62.03|61.33|175
1660170900000|2022-08-10 22:35:00|62.02|61.32|62.06|61.36|62.1|61.4|61.99|61.29|185
1660171200000|2022-08-10 22:40:00|62.05|61.35|62.01|61.31|62.07|61.37|61.98|61.28|193
1660171500000|2022-08-10 22:45:00|62.02|61.32|62.09|61.39|62.13|61.43|61.98|61.28|205
1660171800000|2022-08-10 22:50:00|62.08|61.38|62.12|61.42|62.12|61.42|62|61.3|144
1660172100000|2022-08-10 22:55:00|62.13|61.43|62.04|61.34|62.19|61.49|61.99|61.29|131
1660172400000|2022-08-10 23:00:00|62.03|61.33|62.13|61.43|62.14|61.44|62.02|61.32|138
1660172700000|2022-08-10 23:05:00|62.14|61.44|62.19|61.49|62.26|61.56|62.1|61.4|185
1660173000000|2022-08-10 23:10:00|62.2|61.5|62.13|61.43|62.22|61.52|62.06|61.36|186
1660173300000|2022-08-10 23:15:00|62.12|61.42|62.18|61.48|62.2|61.5|62.1|61.4|92
1660173600000|2022-08-10 23:20:00|62.17|61.47|61.99|61.29|62.19|61.49|61.94|61.24|118
1660173900000|2022-08-10 23:25:00|62|61.3|61.89|61.19|62.09|61.39|61.88|61.18|119
1660174200000|2022-08-10 23:30:00|61.88|61.18|61.94|61.24|61.95|61.25|61.88|61.18|105
1660174500000|2022-08-10 23:35:00|61.95|61.25|61.9|61.2|61.99|61.29|61.87|61.17|180
1660174800000|2022-08-10 23:40:00|61.91|61.21|61.87|61.17|61.94|61.24|61.87|61.17|184
1660175100000|2022-08-10 23:45:00|61.88|61.18|61.95|61.25|61.95|61.25|61.84|61.14|117
1660175400000|2022-08-10 23:50:00|61.94|61.24|61.91|61.21|61.97|61.27|61.9|61.2|161
1660175700000|2022-08-10 23:55:00|61.92|61.22|61.95|61.25|61.99|61.29|61.9|61.2|137
1660176000000|2022-08-11 00:00:00|61.94|61.24|61.85|61.15|62.09|61.39|61.83|61.13|238
1660176300000|2022-08-11 00:05:00|61.84|61.14|61.94|61.24|61.96|61.26|61.84|61.14|173
1660176600000|2022-08-11 00:10:00|61.95|61.25|61.92|61.22|61.98|61.28|61.87|61.17|142
1660176900000|2022-08-11 00:15:00|61.91|61.21|62.06|61.36|62.16|61.46|61.88|61.18|233
1660177200000|2022-08-11 00:20:00|62.05|61.35|61.95|61.25|62.08|61.38|61.88|61.18|185
1660177500000|2022-08-11 00:25:00|61.94|61.24|61.93|61.23|61.95|61.25|61.86|61.16|167
1660177800000|2022-08-11 00:30:00|61.92|61.22|61.94|61.24|61.96|61.26|61.89|61.19|132
1660178100000|2022-08-11 00:35:00|61.93|61.23|62.01|61.31|62.12|61.42|61.92|61.22|204
1660178400000|2022-08-11 00:40:00|62|61.3|61.95|61.25|62|61.3|61.92|61.22|149
1660178700000|2022-08-11 00:45:00|61.96|61.26|61.97|61.27|61.99|61.29|61.89|61.19|191
1660179000000|2022-08-11 00:50:00|61.96|61.26|62.15|61.45|62.21|61.51|61.95|61.25|304
1660179300000|2022-08-11 00:55:00|62.16|61.46|62.46|61.76|62.47|61.77|62.16|61.46|270
1660179600000|2022-08-11 01:00:00|62.47|61.77|62.57|61.87|62.73|62.03|62.35|61.65|369
1660179900000|2022-08-11 01:05:00|62.56|61.86|62.46|61.76|62.63|61.93|62.38|61.68|240
1660180200000|2022-08-11 01:10:00|62.47|61.77|62.48|61.78|62.61|61.91|62.45|61.75|250
1660180500000|2022-08-11 01:15:00|62.49|61.79|62.43|61.73|62.49|61.79|62.37|61.67|195
1660180800000|2022-08-11 01:20:00|62.44|61.74|62.43|61.73|62.45|61.75|62.35|61.65|192
1660181100000|2022-08-11 01:25:00|62.44|61.74|62.75|62.05|62.92|62.22|62.43|61.73|387
1660181400000|2022-08-11 01:30:00|62.74|62.04|62.61|61.91|62.81|62.11|62.48|61.78|353
1660181700000|2022-08-11 01:35:00|62.6|61.9|62.5|61.8|62.74|62.04|62.39|61.69|277
1660182000000|2022-08-11 01:40:00|62.51|61.81|62.48|61.78|62.52|61.82|62.41|61.71|272
1660182300000|2022-08-11 01:45:00|62.47|61.77|62.76|62.06|62.81|62.11|62.37|61.67|398
1660182600000|2022-08-11 01:50:00|62.77|62.07|62.87|62.17|62.97|62.27|62.74|62.04|405
1660182900000|2022-08-11 01:55:00|62.86|62.16|62.81|62.11|62.86|62.16|62.67|61.97|341
1660183200000|2022-08-11 02:00:00|62.82|62.12|62.53|61.83|62.87|62.17|62.52|61.82|263
1660183500000|2022-08-11 02:05:00|62.54|61.84|62.37|61.67|62.59|61.89|62.25|61.55|370
1660183800000|2022-08-11 02:10:00|62.38|61.68|62.28|61.58|62.43|61.73|62.21|61.51|309
1660184100000|2022-08-11 02:15:00|62.27|61.57|62|61.3|62.3|61.6|62|61.3|380
1660184400000|2022-08-11 02:20:00|62.01|61.31|62.15|61.45|62.17|61.47|62|61.3|233
1660184700000|2022-08-11 02:25:00|62.14|61.44|62.19|61.49|62.23|61.53|62.14|61.44|197
1660185000000|2022-08-11 02:30:00|62.2|61.5|62.37|61.67|62.42|61.72|62.15|61.45|332
1660185300000|2022-08-11 02:35:00|62.38|61.68|62.29|61.59|62.4|61.7|62.15|61.45|253
1660185600000|2022-08-11 02:40:00|62.28|61.58|61.95|61.25|62.32|61.62|61.94|61.24|282
1660185900000|2022-08-11 02:45:00|61.94|61.24|62.13|61.43|62.18|61.48|61.94|61.24|249
1660186200000|2022-08-11 02:50:00|62.15|61.45|62.17|61.47|62.21|61.51|62.12|61.42|212
1660186500000|2022-08-11 02:55:00|62.18|61.48|62.2|61.5|62.21|61.51|62.15|61.45|164
1660186800000|2022-08-11 03:00:00|62.21|61.51|62.2|61.5|62.26|61.56|62.11|61.41|220
1660187100000|2022-08-11 03:05:00|62.19|61.49|62.19|61.49|62.24|61.54|62.08|61.38|180
1660187400000|2022-08-11 03:10:00|62.2|61.5|62.25|61.55|62.35|61.65|62.19|61.49|208
1660187700000|2022-08-11 03:15:00|62.26|61.56|62.36|61.66|62.5|61.8|62.19|61.49|288
1660188000000|2022-08-11 03:20:00|62.35|61.65|62.34|61.64|62.39|61.69|62.31|61.61|268
1660188300000|2022-08-11 03:25:00|62.35|61.65|62.33|61.63|62.38|61.68|62.27|61.57|219
1660188600000|2022-08-11 03:30:00|62.35|61.65|62.36|61.66|62.43|61.73|62.32|61.62|210
1660188900000|2022-08-11 03:35:00|62.37|61.67|62.34|61.64|62.41|61.71|62.33|61.63|164
1660189200000|2022-08-11 03:40:00|62.36|61.66|62.41|61.71|62.45|61.75|62.33|61.63|207
1660189500000|2022-08-11 03:45:00|62.4|61.7|62.42|61.72|62.5|61.8|62.37|61.67|187
1660189800000|2022-08-11 03:50:00|62.43|61.73|62.36|61.66|62.49|61.79|62.36|61.66|189
1660190100000|2022-08-11 03:55:00|62.35|61.65|62.52|61.82|62.56|61.86|62.31|61.61|223
1660190400000|2022-08-11 04:00:00|62.53|61.83|62.64|61.94|62.65|61.95|62.52|61.82|160
1660190700000|2022-08-11 04:05:00|62.63|61.93|62.57|61.87|62.66|61.96|62.57|61.87|142
1660191000000|2022-08-11 04:10:00|62.58|61.88|62.58|61.88|62.62|61.92|62.54|61.84|137
1660191300000|2022-08-11 04:15:00|62.57|61.87|62.63|61.93|62.63|61.93|62.57|61.87|127
1660191600000|2022-08-11 04:20:00|62.64|61.94|62.57|61.87|62.64|61.94|62.57|61.87|126
1660191900000|2022-08-11 04:25:00|62.58|61.88|62.45|61.75|62.58|61.88|62.38|61.68|255
1660192200000|2022-08-11 04:30:00|62.46|61.76|62.52|61.82|62.57|61.87|62.41|61.71|306
1660192500000|2022-08-11 04:35:00|62.51|61.81|62.32|61.62|62.54|61.84|62.31|61.61|299
1660192800000|2022-08-11 04:40:00|62.31|61.61|62.47|61.77|62.54|61.84|62.31|61.61|399
1660193100000|2022-08-11 04:45:00|62.48|61.78|62.55|61.85|62.61|61.91|62.47|61.77|277
1660193400000|2022-08-11 04:50:00|62.56|61.86|62.61|61.91|62.64|61.94|62.48|61.78|311
1660193700000|2022-08-11 04:55:00|62.62|61.92|62.7|62|62.74|62.04|62.56|61.86|401
1660194000000|2022-08-11 05:00:00|62.71|62.01|62.6|61.9|62.72|62.02|62.59|61.89|323
1660194300000|2022-08-11 05:05:00|62.61|61.91|62.7|62|62.76|62.06|62.6|61.9|331
1660194600000|2022-08-11 05:10:00|62.69|61.99|62.76|62.06|62.83|62.13|62.66|61.96|368
1660194900000|2022-08-11 05:15:00|62.75|62.05|62.78|62.08|62.78|62.08|62.7|62|315
1660195200000|2022-08-11 05:20:00|62.77|62.07|62.84|62.14|62.9|62.2|62.75|62.05|287
1660195500000|2022-08-11 05:25:00|62.83|62.13|62.65|61.95|62.84|62.14|62.59|61.89|228
1660195800000|2022-08-11 05:30:00|62.64|61.94|62.89|62.19|62.91|62.21|62.63|61.93|306
1660196100000|2022-08-11 05:35:00|62.88|62.18|62.84|62.14|62.89|62.19|62.78|62.08|270
1660196400000|2022-08-11 05:40:00|62.83|62.13|62.75|62.05|62.91|62.21|62.73|62.03|358
1660196700000|2022-08-11 05:45:00|62.76|62.06|62.85|62.15|62.89|62.19|62.72|62.02|370
1660197000000|2022-08-11 05:50:00|62.86|62.16|62.54|61.84|62.9|62.2|62.52|61.82|317
1660197300000|2022-08-11 05:55:00|62.53|61.83|62.8|62.1|62.82|62.12|62.52|61.82|319
1660197600000|2022-08-11 06:00:00|62.81|62.11|62.67|61.97|62.84|62.14|62.65|61.95|310
1660197900000|2022-08-11 06:05:00|62.69|61.99|62.74|62.04|62.79|62.09|62.68|61.98|273
1660198200000|2022-08-11 06:10:00|62.73|62.03|62.7|62|62.75|62.05|62.64|61.94|214
1660198500000|2022-08-11 06:15:00|62.71|62.01|62.68|61.98|62.71|62.01|62.61|61.91|267
1660198800000|2022-08-11 06:20:00|62.67|61.97|62.83|62.13|62.87|62.17|62.66|61.96|232
1660199100000|2022-08-11 06:25:00|62.84|62.14|62.71|62.01|62.86|62.16|62.67|61.97|235
1660199400000|2022-08-11 06:30:00|62.7|62|62.62|61.92|62.76|62.06|62.62|61.92|252
1660199700000|2022-08-11 06:35:00|62.61|61.91|62.58|61.88|62.63|61.93|62.52|61.82|267
1660200000000|2022-08-11 06:40:00|62.59|61.89|62.54|61.84|62.6|61.9|62.46|61.76|212
1660200300000|2022-08-11 06:45:00|62.56|61.86|62.54|61.84|62.58|61.88|62.51|61.81|178
1660200600000|2022-08-11 06:50:00|62.53|61.83|62.48|61.78|62.6|61.9|62.48|61.78|210
1660200900000|2022-08-11 06:55:00|62.5|61.8|62.53|61.83|62.56|61.86|62.5|61.8|171
1660201200000|2022-08-11 07:00:00|62.51|61.81|62.55|61.85|62.6|61.9|62.5|61.8|220
1660201500000|2022-08-11 07:05:00|62.57|61.87|62.52|61.82|62.57|61.87|62.48|61.78|207
1660201800000|2022-08-11 07:10:00|62.51|61.81|62.48|61.78|62.53|61.83|62.46|61.76|203
1660202100000|2022-08-11 07:15:00|62.47|61.77|62.52|61.82|62.57|61.87|62.45|61.75|166
1660202400000|2022-08-11 07:20:00|62.51|61.81|62.52|61.82|62.64|61.94|62.49|61.79|219
1660202700000|2022-08-11 07:25:00|62.51|61.81|62.64|61.94|62.64|61.94|62.48|61.78|166
1660203000000|2022-08-11 07:30:00|62.63|61.93|62.51|61.81|62.79|62.09|62.5|61.8|288
1660203300000|2022-08-11 07:35:00|62.5|61.8|62.5|61.8|62.57|61.87|62.46|61.76|257
1660203600000|2022-08-11 07:40:00|62.51|61.81|62.29|61.59|62.51|61.81|62.16|61.46|369
1660203900000|2022-08-11 07:45:00|62.28|61.58|62.21|61.51|62.33|61.63|62.14|61.44|312
1660204200000|2022-08-11 07:50:00|62.2|61.5|62.1|61.4|62.23|61.53|62|61.3|278
1660204500000|2022-08-11 07:55:00|62.09|61.39|62.14|61.44|62.17|61.47|62.07|61.37|278
1660204800000|2022-08-11 08:00:00|62.15|61.45|62.05|61.35|62.15|61.45|62.04|61.34|215
1660205100000|2022-08-11 08:05:00|62.04|61.34|62.15|61.45|62.17|61.47|62|61.3|197
1660205400000|2022-08-11 08:10:00|62.16|61.46|62.19|61.49|62.22|61.52|62.16|61.46|176
1660205700000|2022-08-11 08:15:00|62.18|61.48|62.24|61.54|62.28|61.58|62.18|61.48|209
1660206000000|2022-08-11 08:20:00|62.23|61.53|62.21|61.51|62.28|61.58|62.18|61.48|180
1660206300000|2022-08-11 08:25:00|62.22|61.52|62.26|61.56|62.28|61.58|62.19|61.49|104
1660206600000|2022-08-11 08:30:00|62.27|61.57|62.29|61.59|62.36|61.66|62.2|61.5|184
1660206900000|2022-08-11 08:35:00|62.28|61.58|62.28|61.58|62.35|61.65|62.24|61.54|233
1660207200000|2022-08-11 08:40:00|62.27|61.57|62.3|61.6|62.33|61.63|62.26|61.56|196
1660207500000|2022-08-11 08:45:00|62.31|61.61|62.33|61.63|62.34|61.64|62.25|61.55|188
1660207800000|2022-08-11 08:50:00|62.34|61.64|62.37|61.67|62.38|61.68|62.18|61.48|262
1660208100000|2022-08-11 08:55:00|62.36|61.66|62.49|61.79|62.52|61.82|62.36|61.66|306
1660208400000|2022-08-11 09:00:00|62.48|61.78|62.47|61.77|62.5|61.8|62.43|61.73|244
1660208700000|2022-08-11 09:05:00|62.46|61.76|62.46|61.76|62.5|61.8|62.38|61.68|201
1660209000000|2022-08-11 09:10:00|62.45|61.75|62.45|61.75|62.49|61.79|62.44|61.74|99
1660209300000|2022-08-11 09:15:00|62.47|61.77|62.39|61.69|62.48|61.78|62.38|61.68|128
1660209600000|2022-08-11 09:20:00|62.4|61.7|62.37|61.67|62.44|61.74|62.37|61.67|153
1660209900000|2022-08-11 09:25:00|62.38|61.68|62.41|61.71|62.43|61.73|62.37|61.67|127
1660210200000|2022-08-11 09:30:00|62.4|61.7|62.45|61.75|62.45|61.75|62.4|61.7|181
1660210500000|2022-08-11 09:35:00|62.44|61.74|62.42|61.72|62.48|61.78|62.42|61.72|188
1660210800000|2022-08-11 09:40:00|62.43|61.73|62.35|61.65|62.43|61.73|62.33|61.63|168
1660211100000|2022-08-11 09:45:00|62.34|61.64|62.35|61.65|62.42|61.72|62.33|61.63|284
1660211400000|2022-08-11 09:50:00|62.36|61.66|62.26|61.56|62.36|61.66|62.25|61.55|199
1660211700000|2022-08-11 09:55:00|62.27|61.57|62.12|61.42|62.27|61.57|62.12|61.42|206
1660212000000|2022-08-11 10:00:00|62.13|61.43|62.22|61.52|62.23|61.53|62.1|61.4|297
1660212300000|2022-08-11 10:05:00|62.23|61.53|62.15|61.45|62.26|61.56|62.13|61.43|208
1660212600000|2022-08-11 10:10:00|62.14|61.44|62.19|61.49|62.22|61.52|62.08|61.38|256
1660212900000|2022-08-11 10:15:00|62.18|61.48|62.22|61.52|62.23|61.53|62.15|61.45|164
1660213200000|2022-08-11 10:20:00|62.21|61.51|62.19|61.49|62.25|61.55|62.17|61.47|169
1660213500000|2022-08-11 10:25:00|62.2|61.5|62.18|61.48|62.22|61.52|62.15|61.45|195
1660213800000|2022-08-11 10:30:00|62.17|61.47|62.18|61.48|62.25|61.55|62.16|61.46|222
1660214100000|2022-08-11 10:35:00|62.17|61.47|62.18|61.48|62.22|61.52|62.11|61.41|220
1660214400000|2022-08-11 10:40:00|62.19|61.49|61.92|61.22|62.19|61.49|61.88|61.18|233
1660214700000|2022-08-11 10:45:00|61.93|61.23|62.1|61.4|62.12|61.42|61.91|61.21|264
1660215000000|2022-08-11 10:50:00|62.09|61.39|62.09|61.39|62.12|61.42|62.06|61.36|124
1660215300000|2022-08-11 10:55:00|62.1|61.4|62.14|61.44|62.15|61.45|62.08|61.38|150
1660215600000|2022-08-11 11:00:00|62.15|61.45|62.13|61.43|62.15|61.45|62.09|61.39|152
1660215900000|2022-08-11 11:05:00|62.12|61.42|62.15|61.45|62.17|61.47|62.1|61.4|133
1660216200000|2022-08-11 11:10:00|62.14|61.44|62.15|61.45|62.19|61.49|62.09|61.39|219
1660216500000|2022-08-11 11:15:00|62.16|61.46|62.18|61.48|62.24|61.54|62.16|61.46|174
1660216800000|2022-08-11 11:20:00|62.2|61.5|62.19|61.49|62.23|61.53|62.16|61.46|119
1660217100000|2022-08-11 11:25:00|62.2|61.5|62.3|61.6|62.32|61.62|62.19|61.49|146
1660217400000|2022-08-11 11:30:00|62.31|61.61|62.36|61.66|62.41|61.71|62.3|61.6|231
1660217700000|2022-08-11 11:35:00|62.37|61.67|62.45|61.75|62.47|61.77|62.35|61.65|236
1660218000000|2022-08-11 11:40:00|62.46|61.76|62.45|61.75|62.47|61.77|62.4|61.7|236
1660218300000|2022-08-11 11:45:00|62.46|61.76|62.52|61.82|62.55|61.85|62.43|61.73|229
1660218600000|2022-08-11 11:50:00|62.53|61.83|62.72|62.02|62.76|62.06|62.52|61.82|381
1660218900000|2022-08-11 11:55:00|62.71|62.01|62.67|61.97|62.75|62.05|62.63|61.93|282
1660219200000|2022-08-11 12:00:00|62.68|61.98|62.68|61.98|62.75|62.05|62.63|61.93|228
1660219500000|2022-08-11 12:05:00|62.69|61.99|62.78|62.08|62.83|62.13|62.64|61.94|261
1660219800000|2022-08-11 12:10:00|62.79|62.09|63.04|62.34|63.13|62.43|62.71|62.01|450
1660220100000|2022-08-11 12:15:00|63.03|62.33|63.06|62.36|63.16|62.46|62.93|62.23|424
1660220400000|2022-08-11 12:20:00|63.07|62.37|63.19|62.49|63.36|62.66|63.04|62.34|422
1660220700000|2022-08-11 12:25:00|63.2|62.5|63.15|62.45|63.36|62.66|63.13|62.43|434
1660221000000|2022-08-11 12:30:00|63.16|62.46|63.2|62.5|63.75|63.05|63.13|62.43|670
1660221300000|2022-08-11 12:35:00|63.19|62.49|63.54|62.84|63.54|62.84|63.08|62.38|545
1660221600000|2022-08-11 12:40:00|63.53|62.83|63.44|62.74|63.61|62.91|63.33|62.63|326
1660221900000|2022-08-11 12:45:00|63.43|62.73|63.46|62.76|63.59|62.89|63.41|62.71|397
1660222200000|2022-08-11 12:50:00|63.45|62.75|63.47|62.77|63.63|62.93|63.33|62.63|354
1660222500000|2022-08-11 12:55:00|63.48|62.78|63.66|62.96|63.67|62.97|63.47|62.77|498
1660222800000|2022-08-11 13:00:00|63.64|62.94|63.61|62.91|63.69|62.99|63.51|62.81|406
1660223100000|2022-08-11 13:05:00|63.62|62.92|63.49|62.79|63.65|62.95|63.46|62.76|425
1660223400000|2022-08-11 13:10:00|63.51|62.81|63.69|62.99|63.84|63.14|63.44|62.74|590
1660223700000|2022-08-11 13:15:00|63.7|63|63.29|62.59|63.75|63.05|63.26|62.56|552
1660224000000|2022-08-11 13:20:00|63.28|62.58|63.24|62.54|63.35|62.65|63.22|62.52|372
1660224300000|2022-08-11 13:25:00|63.23|62.53|63.31|62.61|63.36|62.66|63.21|62.51|420
1660224600000|2022-08-11 13:30:00|63.3|62.6|63.1|62.4|63.35|62.65|63.1|62.4|474
1660224900000|2022-08-11 13:35:00|63.09|62.39|63.08|62.38|63.14|62.44|62.91|62.21|459
1660225200000|2022-08-11 13:40:00|63.09|62.39|63.19|62.49|63.28|62.58|63.08|62.38|515
1660225500000|2022-08-11 13:45:00|63.2|62.5|63.21|62.51|63.33|62.63|63.14|62.44|513
1660225800000|2022-08-11 13:50:00|63.24|62.54|63.31|62.61|63.41|62.71|63.19|62.49|464
1660226100000|2022-08-11 13:55:00|63.3|62.6|63.3|62.6|63.34|62.64|63.2|62.5|469
1660226400000|2022-08-11 14:00:00|63.31|62.61|63.4|62.7|63.48|62.78|63.3|62.6|489
1660226700000|2022-08-11 14:05:00|63.41|62.71|63.6|62.9|63.65|62.95|63.38|62.68|422
1660227000000|2022-08-11 14:10:00|63.61|62.91|63.6|62.9|63.74|63.04|63.58|62.88|475
1660227300000|2022-08-11 14:15:00|63.61|62.91|63.52|62.82|63.67|62.97|63.52|62.82|430
1660227600000|2022-08-11 14:20:00|63.51|62.81|63.29|62.59|63.53|62.83|63.29|62.59|525
1660227900000|2022-08-11 14:25:00|63.3|62.6|63.14|62.44|63.35|62.65|63.13|62.43|434
1660228200000|2022-08-11 14:30:00|63.13|62.43|63.03|62.33|63.3|62.6|63.03|62.33|419
1660228500000|2022-08-11 14:35:00|63.05|62.35|62.9|62.2|63.07|62.37|62.85|62.15|451
1660228800000|2022-08-11 14:40:00|62.89|62.19|62.63|61.93|62.92|62.22|62.41|61.71|527
1660229100000|2022-08-11 14:45:00|62.64|61.94|62.89|62.19|62.91|62.21|62.57|61.87|518
1660229400000|2022-08-11 14:50:00|62.9|62.2|63.09|62.39|63.19|62.49|62.87|62.17|443
1660229700000|2022-08-11 14:55:00|63.08|62.38|62.99|62.29|63.08|62.38|62.94|62.24|406
1660230000000|2022-08-11 15:00:00|62.98|62.28|62.98|62.28|63.11|62.41|62.94|62.24|376
1660230300000|2022-08-11 15:05:00|62.97|62.27|62.74|62.04|63.01|62.31|62.68|61.98|413
1660230600000|2022-08-11 15:10:00|62.75|62.05|62.68|61.98|62.82|62.12|62.68|61.98|338
1660230900000|2022-08-11 15:15:00|62.67|61.97|62.62|61.92|62.88|62.18|62.59|61.89|421
1660231200000|2022-08-11 15:20:00|62.63|61.93|62.76|62.06|62.85|62.15|62.61|61.91|403
1660231500000|2022-08-11 15:25:00|62.75|62.05|62.82|62.12|62.84|62.14|62.72|62.02|258
1660231800000|2022-08-11 15:30:00|62.81|62.11|62.88|62.18|62.96|62.26|62.79|62.09|355
1660232100000|2022-08-11 15:35:00|62.87|62.17|62.73|62.03|62.93|62.23|62.7|62|405
1660232400000|2022-08-11 15:40:00|62.72|62.02|62.59|61.89|62.74|62.04|62.59|61.89|287
1660232700000|2022-08-11 15:45:00|62.58|61.88|62.48|61.78|62.59|61.89|62.35|61.65|358
1660233000000|2022-08-11 15:50:00|62.47|61.77|62.41|61.71|62.48|61.78|62.28|61.58|375
1660233300000|2022-08-11 15:55:00|62.4|61.7|62.43|61.73|62.5|61.8|62.39|61.69|305
1660233600000|2022-08-11 16:00:00|62.44|61.74|62.51|61.81|62.58|61.88|62.4|61.7|259
1660233900000|2022-08-11 16:05:00|62.52|61.82|62.54|61.84|62.56|61.86|62.37|61.67|277
1660234200000|2022-08-11 16:10:00|62.55|61.85|62.45|61.75|62.59|61.89|62.45|61.75|257
1660234500000|2022-08-11 16:15:00|62.46|61.76|62.63|61.93|62.63|61.93|62.41|61.71|236
1660234800000|2022-08-11 16:20:00|62.62|61.92|62.76|62.06|62.82|62.12|62.62|61.92|303
1660235100000|2022-08-11 16:25:00|62.77|62.07|62.92|62.22|62.93|62.23|62.74|62.04|240
1660235400000|2022-08-11 16:30:00|62.93|62.23|62.93|62.23|63.03|62.33|62.9|62.2|276
1660235700000|2022-08-11 16:35:00|62.94|62.24|62.68|61.98|62.95|62.25|62.68|61.98|174
1660236000000|2022-08-11 16:40:00|62.67|61.97|62.79|62.09|62.82|62.12|62.62|61.92|229
1660236300000|2022-08-11 16:45:00|62.8|62.1|62.79|62.09|62.82|62.12|62.71|62.01|256
1660236600000|2022-08-11 16:50:00|62.8|62.1|62.81|62.11|62.83|62.13|62.76|62.06|148
1660236900000|2022-08-11 16:55:00|62.82|62.12|62.85|62.15|62.86|62.16|62.8|62.1|213
1660237200000|2022-08-11 17:00:00|62.84|62.14|62.84|62.14|62.91|62.21|62.81|62.11|259
1660237500000|2022-08-11 17:05:00|62.85|62.15|63|62.3|63.04|62.34|62.84|62.14|287
1660237800000|2022-08-11 17:10:00|62.99|62.29|63.06|62.36|63.1|62.4|62.97|62.27|289
1660238100000|2022-08-11 17:15:00|63.05|62.35|63.11|62.41|63.17|62.47|63.05|62.35|362
1660238400000|2022-08-11 17:20:00|63.12|62.42|63.06|62.36|63.13|62.43|63.05|62.35|179
1660238700000|2022-08-11 17:25:00|63.05|62.35|62.98|62.28|63.06|62.36|62.96|62.26|318
1660239000000|2022-08-11 17:30:00|62.97|62.27|62.91|62.21|63.01|62.31|62.89|62.19|319
1660239300000|2022-08-11 17:35:00|62.92|62.22|63.26|62.56|63.27|62.57|62.91|62.21|267
1660239600000|2022-08-11 17:40:00|63.25|62.55|63.21|62.51|63.28|62.58|63.2|62.5|271
1660239900000|2022-08-11 17:45:00|63.2|62.5|63|62.3|63.2|62.5|62.97|62.27|244
1660240200000|2022-08-11 17:50:00|62.99|62.29|63.01|62.31|63.05|62.35|62.98|62.28|185
1660240500000|2022-08-11 17:55:00|63.02|62.32|63.14|62.44|63.15|62.45|63.01|62.31|192
1660240800000|2022-08-11 18:00:00|63.15|62.45|62.99|62.29|63.15|62.45|62.96|62.26|216
1660241100000|2022-08-11 18:05:00|63|62.3|62.98|62.28|63.04|62.34|62.95|62.25|191
1660241400000|2022-08-11 18:10:00|62.99|62.29|62.68|61.98|62.99|62.29|62.66|61.96|259
1660241700000|2022-08-11 18:15:00|62.69|61.99|62.68|61.98|62.73|62.03|62.51|61.81|390
1660242000000|2022-08-11 18:20:00|62.69|61.99|62.74|62.04|62.78|62.08|62.51|61.81|347
1660242300000|2022-08-11 18:25:00|62.75|62.05|62.83|62.13|62.86|62.16|62.7|62|268
1660242600000|2022-08-11 18:30:00|62.82|62.12|62.82|62.12|62.87|62.17|62.74|62.04|296
1660242900000|2022-08-11 18:35:00|62.81|62.11|62.94|62.24|62.99|62.29|62.77|62.07|330
1660243200000|2022-08-11 18:40:00|62.95|62.25|62.96|62.26|63.07|62.37|62.91|62.21|254
1660243500000|2022-08-11 18:45:00|62.97|62.27|62.9|62.2|63.01|62.31|62.9|62.2|274
1660243800000|2022-08-11 18:50:00|62.91|62.21|62.67|61.97|62.91|62.21|62.6|61.9|250
1660244100000|2022-08-11 18:55:00|62.66|61.96|62.74|62.04|62.8|62.1|62.66|61.96|143
1660244400000|2022-08-11 19:00:00|62.75|62.05|62.69|61.99|62.78|62.08|62.61|61.91|216
1660244700000|2022-08-11 19:05:00|62.7|62|62.61|61.91|62.7|62|62.52|61.82|203
1660245000000|2022-08-11 19:10:00|62.62|61.92|62.56|61.86|62.67|61.97|62.49|61.79|227
1660245300000|2022-08-11 19:15:00|62.57|61.87|62.67|61.97|62.68|61.98|62.52|61.82|228
1660245600000|2022-08-11 19:20:00|62.68|61.98|62.69|61.99|62.8|62.1|62.66|61.96|167
1660245900000|2022-08-11 19:25:00|62.7|62|62.79|62.09|62.8|62.1|62.69|61.99|130
1660246200000|2022-08-11 19:30:00|62.8|62.1|62.86|62.16|62.89|62.19|62.8|62.1|159
1660246500000|2022-08-11 19:35:00|62.87|62.17|62.85|62.15|62.89|62.19|62.8|62.1|185
1660246800000|2022-08-11 19:40:00|62.86|62.16|62.92|62.22|62.93|62.23|62.8|62.1|163
1660247100000|2022-08-11 19:45:00|62.93|62.23|62.84|62.14|62.93|62.23|62.82|62.12|193
1660247400000|2022-08-11 19:50:00|62.83|62.13|62.91|62.21|62.91|62.21|62.79|62.09|198
1660247700000|2022-08-11 19:55:00|62.9|62.2|62.87|62.17|62.91|62.21|62.78|62.08|209
1660248000000|2022-08-11 20:00:00|62.88|62.18|62.85|62.15|62.92|62.22|62.82|62.12|196
1660248300000|2022-08-11 20:05:00|62.84|62.14|62.73|62.03|62.85|62.15|62.65|61.95|211
1660248600000|2022-08-11 20:10:00|62.74|62.04|62.76|62.06|62.8|62.1|62.68|61.98|185
1660248900000|2022-08-11 20:15:00|62.77|62.07|62.59|61.89|62.85|62.15|62.56|61.86|224
1660249200000|2022-08-11 20:20:00|62.58|61.88|62.64|61.94|62.68|61.98|62.55|61.85|140
1660249500000|2022-08-11 20:25:00|62.65|61.95|62.86|62.16|62.87|62.17|62.63|61.93|161
1660249800000|2022-08-11 20:30:00|62.87|62.17|62.93|62.23|62.95|62.25|62.84|62.14|126
1660250100000|2022-08-11 20:35:00|62.92|62.22|62.92|62.22|62.96|62.26|62.91|62.21|133
1660250400000|2022-08-11 20:40:00|62.93|62.23|62.92|62.22|62.95|62.25|62.86|62.16|147
1660250700000|2022-08-11 20:45:00|62.9|62.2|62.9|62.2|62.99|62.29|62.88|62.18|219
1660251000000|2022-08-11 20:50:00|62.92|62.22|62.86|62.16|62.92|62.22|62.85|62.15|133
1660251300000|2022-08-11 20:55:00|62.87|62.17|62.99|62.29|63.04|62.34|62.86|62.16|174
1660251600000|2022-08-11 21:00:00|62.98|62.28|63|62.3|63.02|62.32|62.91|62.21|69
1660251900000|2022-08-11 21:05:00|63.01|62.31|63|62.3|63.01|62.31|62.95|62.25|54
1660252200000|2022-08-11 21:10:00|62.99|62.29|62.92|62.22|63|62.3|62.92|62.22|99
1660252500000|2022-08-11 21:15:00|62.91|62.21|62.94|62.24|62.95|62.25|62.9|62.2|71
1660252800000|2022-08-11 21:20:00|62.93|62.23|62.97|62.27|62.98|62.28|62.93|62.23|53
1660253100000|2022-08-11 21:25:00|62.99|62.29|62.93|62.23|62.99|62.29|62.93|62.23|95
1660253400000|2022-08-11 21:30:00|62.94|62.24|63.05|62.35|63.05|62.35|62.93|62.23|96
1660253700000|2022-08-11 21:35:00|63.06|62.36|62.8|62.1|63.06|62.36|62.8|62.1|182
1660254000000|2022-08-11 21:40:00|62.79|62.09|62.69|61.99|62.79|62.09|62.68|61.98|234
1660254300000|2022-08-11 21:45:00|62.7|62|62.44|61.74|62.71|62.01|62.38|61.68|238
1660254600000|2022-08-11 21:50:00|62.45|61.75|62.71|62.01|62.75|62.05|62.43|61.73|266
1660254900000|2022-08-11 21:55:00|62.7|62|62.86|62.16|62.88|62.18|62.7|62|199
1660255200000|2022-08-11 22:00:00|62.85|62.15|62.81|62.11|62.88|62.18|62.77|62.07|239
1660255500000|2022-08-11 22:05:00|62.82|62.12|62.81|62.11|62.86|62.16|62.74|62.04|237
1660255800000|2022-08-11 22:10:00|62.8|62.1|62.8|62.1|62.85|62.15|62.7|62|274
1660256100000|2022-08-11 22:15:00|62.79|62.09|62.72|62.02|62.91|62.21|62.72|62.02|290
1660256400000|2022-08-11 22:20:00|62.73|62.03|62.76|62.06|62.78|62.08|62.63|61.93|212
1660256700000|2022-08-11 22:25:00|62.75|62.05|62.74|62.04|62.81|62.11|62.7|62|262
1660257000000|2022-08-11 22:30:00|62.75|62.05|62.87|62.17|62.91|62.21|62.75|62.05|237
1660257300000|2022-08-11 22:35:00|62.88|62.18|62.8|62.1|62.93|62.23|62.74|62.04|227
1660257600000|2022-08-11 22:40:00|62.79|62.09|62.9|62.2|62.92|62.22|62.78|62.08|142
1660257900000|2022-08-11 22:45:00|62.91|62.21|62.78|62.08|62.98|62.28|62.73|62.03|193
1660258200000|2022-08-11 22:50:00|62.79|62.09|62.48|61.78|62.8|62.1|62.48|61.78|292
1660258500000|2022-08-11 22:55:00|62.49|61.79|62.21|61.51|62.55|61.85|62.21|61.51|342
1660258800000|2022-08-11 23:00:00|62.22|61.52|62.2|61.5|62.27|61.57|62.08|61.38|371
1660259100000|2022-08-11 23:05:00|62.19|61.49|61.94|61.24|62.2|61.5|61.93|61.23|304
1660259400000|2022-08-11 23:10:00|61.95|61.25|62.21|61.51|62.26|61.56|61.94|61.24|317
1660259700000|2022-08-11 23:15:00|62.2|61.5|62.28|61.58|62.3|61.6|62.18|61.48|265
1660260000000|2022-08-11 23:20:00|62.27|61.57|62.25|61.55|62.28|61.58|62.2|61.5|126
1660260300000|2022-08-11 23:25:00|62.24|61.54|62.15|61.45|62.25|61.55|62.1|61.4|150
1660260600000|2022-08-11 23:30:00|62.14|61.44|62.02|61.32|62.17|61.47|62.01|61.31|176
1660260900000|2022-08-11 23:35:00|62.01|61.31|62.12|61.42|62.13|61.43|61.97|61.27|171
1660261200000|2022-08-11 23:40:00|62.13|61.43|62.22|61.52|62.27|61.57|62.11|61.41|144
1660261500000|2022-08-11 23:45:00|62.23|61.53|62.22|61.52|62.3|61.6|62.17|61.47|198
1660261800000|2022-08-11 23:50:00|62.23|61.53|62.22|61.52|62.26|61.56|62.19|61.49|120
1660262100000|2022-08-11 23:55:00|62.23|61.53|62.21|61.51|62.27|61.57|62.19|61.49|108
1660262400000|2022-08-12 00:00:00|62.22|61.52|62.23|61.53|62.29|61.59|62.22|61.52|194
1660262700000|2022-08-12 00:05:00|62.24|61.54|62.04|61.34|62.25|61.55|61.99|61.29|250
1660263000000|2022-08-12 00:10:00|62.05|61.35|61.48|60.78|62.13|61.43|61.48|60.78|311
1660263300000|2022-08-12 00:15:00|61.49|60.79|61.41|60.71|61.68|60.98|61.16|60.46|433
1660263600000|2022-08-12 00:20:00|61.4|60.7|61.65|60.95|61.65|60.95|61.34|60.64|294
1660263900000|2022-08-12 00:25:00|61.66|60.96|61.95|61.25|62.01|61.31|61.6|60.9|395
1660264200000|2022-08-12 00:30:00|61.96|61.26|62.03|61.33|62.17|61.47|61.93|61.23|308
1660264500000|2022-08-12 00:35:00|62.04|61.34|62.15|61.45|62.24|61.54|62|61.3|296
1660264800000|2022-08-12 00:40:00|62.13|61.43|62.16|61.46|62.22|61.52|62.1|61.4|203
1660265100000|2022-08-12 00:45:00|62.15|61.45|62.09|61.39|62.19|61.49|62.06|61.36|231
1660265400000|2022-08-12 00:50:00|62.1|61.4|62.2|61.5|62.26|61.56|62.07|61.37|147
1660265700000|2022-08-12 00:55:00|62.21|61.51|62.15|61.45|62.22|61.52|62.13|61.43|181
1660266000000|2022-08-12 01:00:00|62.16|61.46|62.18|61.48|62.23|61.53|62.12|61.42|163
1660266300000|2022-08-12 01:05:00|62.19|61.49|62.17|61.47|62.27|61.57|62.15|61.45|207
1660266600000|2022-08-12 01:10:00|62.18|61.48|62.16|61.46|62.29|61.59|62.11|61.41|222
1660266900000|2022-08-12 01:15:00|62.14|61.44|62.25|61.55|62.3|61.6|62.13|61.43|223
1660267200000|2022-08-12 01:20:00|62.24|61.54|62.27|61.57|62.28|61.58|62.21|61.51|188
1660267500000|2022-08-12 01:25:00|62.26|61.56|62.23|61.53|62.27|61.57|62.21|61.51|147
1660267800000|2022-08-12 01:30:00|62.22|61.52|62.2|61.5|62.25|61.55|62.18|61.48|154
1660268100000|2022-08-12 01:35:00|62.19|61.49|61.99|61.29|62.2|61.5|61.91|61.21|233
1660268400000|2022-08-12 01:40:00|61.98|61.28|62|61.3|62.09|61.39|61.96|61.26|180
1660268700000|2022-08-12 01:45:00|61.99|61.29|61.98|61.28|62.06|61.36|61.94|61.24|157
1660269000000|2022-08-12 01:50:00|61.99|61.29|62.03|61.33|62.06|61.36|61.98|61.28|119
1660269300000|2022-08-12 01:55:00|62.04|61.34|62.11|61.41|62.15|61.45|62.01|61.31|211
1660269600000|2022-08-12 02:00:00|62.1|61.4|62.12|61.42|62.27|61.57|62.08|61.38|289
1660269900000|2022-08-12 02:05:00|62.11|61.41|62.01|61.31|62.13|61.43|61.97|61.27|243
1660270200000|2022-08-12 02:10:00|62.02|61.32|61.72|61.02|62.02|61.32|61.69|60.99|269
1660270500000|2022-08-12 02:15:00|61.71|61.01|61.76|61.06|61.81|61.11|61.71|61.01|167
1660270800000|2022-08-12 02:20:00|61.77|61.07|61.93|61.23|61.94|61.24|61.75|61.05|195
1660271100000|2022-08-12 02:25:00|61.92|61.22|62.11|61.41|62.12|61.42|61.9|61.2|275
1660271400000|2022-08-12 02:30:00|62.12|61.42|62.34|61.64|62.35|61.65|62.08|61.38|315
1660271700000|2022-08-12 02:35:00|62.33|61.63|62.26|61.56|62.35|61.65|62.23|61.53|297
1660272000000|2022-08-12 02:40:00|62.27|61.57|62.26|61.56|62.36|61.66|62.22|61.52|141
1660272300000|2022-08-12 02:45:00|62.27|61.57|62.33|61.63|62.36|61.66|62.26|61.56|218
1660272600000|2022-08-12 02:50:00|62.34|61.64|62.5|61.8|62.61|61.91|62.33|61.63|415
1660272900000|2022-08-12 02:55:00|62.48|61.78|62.34|61.64|62.52|61.82|62.32|61.62|331
1660273200000|2022-08-12 03:00:00|62.33|61.63|62.25|61.55|62.39|61.69|62.19|61.49|318
1660273500000|2022-08-12 03:05:00|62.26|61.56|62.2|61.5|62.33|61.63|62.16|61.46|211
1660273800000|2022-08-12 03:10:00|62.19|61.49|62.26|61.56|62.26|61.56|62.19|61.49|147
1660274100000|2022-08-12 03:15:00|62.25|61.55|62.28|61.58|62.3|61.6|62.2|61.5|248
1660274400000|2022-08-12 03:20:00|62.29|61.59|62.23|61.53|62.29|61.59|62.15|61.45|257
1660274700000|2022-08-12 03:25:00|62.22|61.52|62.24|61.54|62.28|61.58|62.21|61.51|267
1660275000000|2022-08-12 03:30:00|62.23|61.53|62.18|61.48|62.25|61.55|62.09|61.39|254
1660275300000|2022-08-12 03:35:00|62.19|61.49|62.16|61.46|62.24|61.54|62.13|61.43|321
1660275600000|2022-08-12 03:40:00|62.15|61.45|62.08|61.38|62.17|61.47|62.08|61.38|166
1660275900000|2022-08-12 03:45:00|62.09|61.39|62.11|61.41|62.15|61.45|62.06|61.36|192
1660276200000|2022-08-12 03:50:00|62.12|61.42|62.2|61.5|62.29|61.59|62.09|61.39|244
1660276500000|2022-08-12 03:55:00|62.19|61.49|62.18|61.48|62.24|61.54|62.17|61.47|211
1660276800000|2022-08-12 04:00:00|62.19|61.49|62.32|61.62|62.32|61.62|62.17|61.47|244
1660277100000|2022-08-12 04:05:00|62.31|61.61|62.17|61.47|62.37|61.67|62.14|61.44|293
1660277400000|2022-08-12 04:10:00|62.16|61.46|62.18|61.48|62.22|61.52|62.15|61.45|189
1660277700000|2022-08-12 04:15:00|62.17|61.47|62.17|61.47|62.18|61.48|62.1|61.4|285
1660278000000|2022-08-12 04:20:00|62.15|61.45|62.07|61.37|62.21|61.51|62.06|61.36|308
1660278300000|2022-08-12 04:25:00|62.08|61.38|62.07|61.37|62.1|61.4|62|61.3|226
1660278600000|2022-08-12 04:30:00|62.06|61.36|62.07|61.37|62.11|61.41|62.01|61.31|182
1660278900000|2022-08-12 04:35:00|62.08|61.38|62.07|61.37|62.11|61.41|62.03|61.33|255
1660279200000|2022-08-12 04:40:00|62.06|61.36|62.04|61.34|62.11|61.41|62.04|61.34|156
1660279500000|2022-08-12 04:45:00|62.05|61.35|61.89|61.19|62.07|61.37|61.85|61.15|353
1660279800000|2022-08-12 04:50:00|61.88|61.18|61.92|61.22|61.94|61.24|61.85|61.15|269
1660280100000|2022-08-12 04:55:00|61.91|61.21|61.85|61.15|61.93|61.23|61.84|61.14|174
1660280400000|2022-08-12 05:00:00|61.86|61.16|61.9|61.2|61.91|61.21|61.77|61.07|175
1660280700000|2022-08-12 05:05:00|61.89|61.19|61.91|61.21|61.96|61.26|61.88|61.18|219
1660281000000|2022-08-12 05:10:00|61.92|61.22|62.01|61.31|62.03|61.33|61.9|61.2|138
1660281300000|2022-08-12 05:15:00|62|61.3|62.05|61.35|62.08|61.38|61.98|61.28|228
1660281600000|2022-08-12 05:20:00|62.06|61.36|61.89|61.19|62.17|61.47|61.89|61.19|213
1660281900000|2022-08-12 05:25:00|61.9|61.2|62.03|61.33|62.03|61.33|61.82|61.12|238
1660282200000|2022-08-12 05:30:00|62.04|61.34|62.11|61.41|62.14|61.44|61.94|61.24|178
1660282500000|2022-08-12 05:35:00|62.12|61.42|62.05|61.35|62.17|61.47|62.04|61.34|228
1660282800000|2022-08-12 05:40:00|62.06|61.36|61.99|61.29|62.06|61.36|61.95|61.25|186
1660283100000|2022-08-12 05:45:00|62|61.3|62.25|61.55|62.26|61.56|61.94|61.24|225
1660283400000|2022-08-12 05:50:00|62.26|61.56|62.31|61.61|62.32|61.62|62.2|61.5|247
1660283700000|2022-08-12 05:55:00|62.3|61.6|62.25|61.55|62.31|61.61|62.16|61.46|150
1660284000000|2022-08-12 06:00:00|62.24|61.54|62.46|61.76|62.56|61.86|62.23|61.53|171
1660284300000|2022-08-12 06:05:00|62.44|61.74|62.17|61.47|62.44|61.74|62.17|61.47|202
1660284600000|2022-08-12 06:10:00|62.18|61.48|62.13|61.43|62.22|61.52|62.13|61.43|198
1660284900000|2022-08-12 06:15:00|62.12|61.42|61.99|61.29|62.14|61.44|61.97|61.27|186
1660285200000|2022-08-12 06:20:00|62|61.3|61.99|61.29|62.01|61.31|61.85|61.15|212
1660285500000|2022-08-12 06:25:00|62|61.3|62.08|61.38|62.16|61.46|61.99|61.29|240
1660285800000|2022-08-12 06:30:00|62.07|61.37|61.88|61.18|62.1|61.4|61.86|61.16|217
1660286100000|2022-08-12 06:35:00|61.89|61.19|61.99|61.29|62.02|61.32|61.87|61.17|146
1660286400000|2022-08-12 06:40:00|61.98|61.28|61.99|61.29|61.99|61.29|61.91|61.21|135
1660286700000|2022-08-12 06:45:00|61.98|61.28|62.03|61.33|62.06|61.36|61.87|61.17|193
1660287000000|2022-08-12 06:50:00|62.02|61.32|62.08|61.38|62.09|61.39|61.98|61.28|153
1660287300000|2022-08-12 06:55:00|62.09|61.39|62.07|61.37|62.09|61.39|62.03|61.33|80
1660287600000|2022-08-12 07:00:00|62.06|61.36|61.92|61.22|62.09|61.39|61.92|61.22|171
1660287900000|2022-08-12 07:05:00|61.93|61.23|62.07|61.37|62.09|61.39|61.87|61.17|185
1660288200000|2022-08-12 07:10:00|62.08|61.38|62.01|61.31|62.09|61.39|61.98|61.28|146
1660288500000|2022-08-12 07:15:00|62|61.3|61.99|61.29|62.01|61.31|61.94|61.24|132
1660288800000|2022-08-12 07:20:00|61.98|61.28|62.11|61.41|62.12|61.42|61.95|61.25|90
1660289100000|2022-08-12 07:25:00|62.12|61.42|62.13|61.43|62.2|61.5|62.08|61.38|237
1660289400000|2022-08-12 07:30:00|62.12|61.42|62.12|61.42|62.17|61.47|62.05|61.35|170
1660289700000|2022-08-12 07:35:00|62.13|61.43|62.12|61.42|62.19|61.49|62.1|61.4|204
1660290000000|2022-08-12 07:40:00|62.13|61.43|62|61.3|62.15|61.45|61.99|61.29|141
1660290300000|2022-08-12 07:45:00|61.99|61.29|62.08|61.38|62.11|61.41|61.99|61.29|149
1660290600000|2022-08-12 07:50:00|62.09|61.39|62.16|61.46|62.2|61.5|62.08|61.38|137
1660290900000|2022-08-12 07:55:00|62.17|61.47|62.15|61.45|62.17|61.47|62.11|61.41|164
1660291200000|2022-08-12 08:00:00|62.16|61.46|62.15|61.45|62.16|61.46|62.06|61.36|232
1660291500000|2022-08-12 08:05:00|62.14|61.44|62.26|61.56|62.27|61.57|62.14|61.44|154
1660291800000|2022-08-12 08:10:00|62.27|61.57|62.29|61.59|62.29|61.59|62.15|61.45|119
1660292100000|2022-08-12 08:15:00|62.28|61.58|62.27|61.57|62.32|61.62|62.24|61.54|157
1660292400000|2022-08-12 08:20:00|62.26|61.56|62.28|61.58|62.33|61.63|62.25|61.55|138
1660292700000|2022-08-12 08:25:00|62.29|61.59|62.25|61.55|62.3|61.6|62.22|61.52|185
1660293000000|2022-08-12 08:30:00|62.26|61.56|62.15|61.45|62.31|61.61|62.15|61.45|105
1660293300000|2022-08-12 08:35:00|62.18|61.48|62.2|61.5|62.23|61.53|62.13|61.43|173
1660293600000|2022-08-12 08:40:00|62.19|61.49|62.26|61.56|62.27|61.57|62.19|61.49|139
1660293900000|2022-08-12 08:45:00|62.25|61.55|62.38|61.68|62.38|61.68|62.22|61.52|168
1660294200000|2022-08-12 08:50:00|62.37|61.67|62.26|61.56|62.39|61.69|62.23|61.53|224
1660294500000|2022-08-12 08:55:00|62.27|61.57|62.16|61.46|62.29|61.59|62.15|61.45|149
1660294800000|2022-08-12 09:00:00|62.17|61.47|62.23|61.53|62.29|61.59|62.16|61.46|181
1660295100000|2022-08-12 09:05:00|62.22|61.52|62.23|61.53|62.24|61.54|62.13|61.43|188
1660295400000|2022-08-12 09:10:00|62.25|61.55|62.26|61.56|62.29|61.59|62.23|61.53|187
1660295700000|2022-08-12 09:15:00|62.25|61.55|62.27|61.57|62.31|61.61|62.2|61.5|205
1660296000000|2022-08-12 09:20:00|62.25|61.55|62.29|61.59|62.32|61.62|62.18|61.48|157
1660296300000|2022-08-12 09:25:00|62.3|61.6|62.52|61.82|62.53|61.83|62.3|61.6|319
1660296600000|2022-08-12 09:30:00|62.51|61.81|62.63|61.93|62.64|61.94|62.46|61.76|249
1660296900000|2022-08-12 09:35:00|62.62|61.92|62.71|62.01|62.71|62.01|62.54|61.84|233
1660297200000|2022-08-12 09:40:00|62.73|62.03|62.62|61.92|62.73|62.03|62.62|61.92|269
1660297500000|2022-08-12 09:45:00|62.61|61.91|62.59|61.89|62.62|61.92|62.52|61.82|253
1660297800000|2022-08-12 09:50:00|62.6|61.9|62.6|61.9|62.71|62.01|62.52|61.82|327
1660298100000|2022-08-12 09:55:00|62.59|61.89|62.34|61.64|62.63|61.93|62.3|61.6|277
1660298400000|2022-08-12 10:00:00|62.35|61.65|62.25|61.55|62.43|61.73|62.22|61.52|288
1660298700000|2022-08-12 10:05:00|62.24|61.54|62.25|61.55|62.29|61.59|62.2|61.5|222
1660299000000|2022-08-12 10:10:00|62.24|61.54|62.3|61.6|62.3|61.6|62.11|61.41|245
1660299300000|2022-08-12 10:15:00|62.29|61.59|62.2|61.5|62.29|61.59|62.19|61.49|210
1660299600000|2022-08-12 10:20:00|62.18|61.48|62.09|61.39|62.25|61.55|62|61.3|283
1660299900000|2022-08-12 10:25:00|62.1|61.4|62.01|61.31|62.16|61.46|61.97|61.27|267
1660300200000|2022-08-12 10:30:00|62.02|61.32|62.03|61.33|62.11|61.41|61.97|61.27|237
1660300500000|2022-08-12 10:35:00|62.02|61.32|62|61.3|62.07|61.37|61.97|61.27|128
1660300800000|2022-08-12 10:40:00|62.01|61.31|61.98|61.28|62.06|61.36|61.92|61.22|249
1660301100000|2022-08-12 10:45:00|61.99|61.29|61.92|61.22|62.06|61.36|61.91|61.21|240
1660301400000|2022-08-12 10:50:00|61.91|61.21|61.69|60.99|61.93|61.23|61.52|60.82|317
1660301700000|2022-08-12 10:55:00|61.68|60.98|61.51|60.81|61.7|61|61.4|60.7|338
1660302000000|2022-08-12 11:00:00|61.52|60.82|61.49|60.79|61.64|60.94|61.48|60.78|308
1660302300000|2022-08-12 11:05:00|61.48|60.78|61.56|60.86|61.58|60.88|61.46|60.76|213
1660302600000|2022-08-12 11:10:00|61.55|60.85|61.62|60.92|61.67|60.97|61.5|60.8|263
1660302900000|2022-08-12 11:15:00|61.61|60.91|61.64|60.94|61.73|61.03|61.61|60.91|222
1660303200000|2022-08-12 11:20:00|61.63|60.93|61.72|61.02|61.73|61.03|61.59|60.89|209
1660303500000|2022-08-12 11:25:00|61.7|61|61.64|60.94|61.72|61.02|61.58|60.88|148
1660303800000|2022-08-12 11:30:00|61.65|60.95|61.13|60.43|61.65|60.95|61.08|60.38|431
1660304100000|2022-08-12 11:35:00|61.12|60.42|61.19|60.49|61.29|60.59|61.03|60.33|340
1660304400000|2022-08-12 11:40:00|61.2|60.5|61.22|60.52|61.24|60.54|61.1|60.4|243
1660304700000|2022-08-12 11:45:00|61.21|60.51|61.17|60.47|61.27|60.57|61.14|60.44|194
1660305000000|2022-08-12 11:50:00|61.18|60.48|61.14|60.44|61.18|60.48|61.05|60.35|210
1660305300000|2022-08-12 11:55:00|61.13|60.43|61.12|60.42|61.21|60.51|61.11|60.41|185
1660305600000|2022-08-12 12:00:00|61.13|60.43|61.12|60.42|61.15|60.45|61.08|60.38|171
1660305900000|2022-08-12 12:05:00|61.11|60.41|61.26|60.56|61.28|60.58|61.11|60.41|332
1660306200000|2022-08-12 12:10:00|61.27|60.57|61.27|60.57|61.3|60.6|61.18|60.48|253
1660306500000|2022-08-12 12:15:00|61.26|60.56|61.4|60.7|61.4|60.7|61.21|60.51|273
1660306800000|2022-08-12 12:20:00|61.39|60.69|61.39|60.69|61.45|60.75|61.32|60.62|226
1660307100000|2022-08-12 12:25:00|61.38|60.68|61.37|60.67|61.44|60.74|61.36|60.66|211
1660307400000|2022-08-12 12:30:00|61.38|60.68|61.3|60.6|61.43|60.73|61.28|60.58|257
1660307700000|2022-08-12 12:35:00|61.29|60.59|61.45|60.75|61.48|60.78|61.29|60.59|300
1660308000000|2022-08-12 12:40:00|61.46|60.76|61.39|60.69|61.46|60.76|61.35|60.65|220
1660308300000|2022-08-12 12:45:00|61.4|60.7|61.46|60.76|61.5|60.8|61.32|60.62|261
1660308600000|2022-08-12 12:50:00|61.47|60.77|61.48|60.78|61.48|60.78|61.37|60.67|139
1660308900000|2022-08-12 12:55:00|61.47|60.77|61.47|60.77|61.49|60.79|61.41|60.71|157
1660309200000|2022-08-12 13:00:00|61.46|60.76|61.51|60.81|61.58|60.88|61.46|60.76|299
1660309500000|2022-08-12 13:05:00|61.52|60.82|61.56|60.86|61.63|60.93|61.5|60.8|263
1660309800000|2022-08-12 13:10:00|61.55|60.85|61.65|60.95|61.67|60.97|61.46|60.76|224
1660310100000|2022-08-12 13:15:00|61.64|60.94|61.57|60.87|61.65|60.95|61.53|60.83|230
1660310400000|2022-08-12 13:20:00|61.56|60.86|61.55|60.85|61.59|60.89|61.52|60.82|185
1660310700000|2022-08-12 13:25:00|61.54|60.84|61.53|60.83|61.62|60.92|61.53|60.83|249
1660311000000|2022-08-12 13:30:00|61.54|60.84|61.39|60.69|61.62|60.92|61.33|60.63|540
1660311300000|2022-08-12 13:35:00|61.38|60.68|61.49|60.79|61.5|60.8|61.23|60.53|460
1660311600000|2022-08-12 13:40:00|61.5|60.8|61.76|61.06|61.93|61.23|61.48|60.78|482
1660311900000|2022-08-12 13:45:00|61.75|61.05|61.47|60.77|61.76|61.06|61.42|60.72|435
1660312200000|2022-08-12 13:50:00|61.46|60.76|61.57|60.87|61.7|61|61.43|60.73|452
1660312500000|2022-08-12 13:55:00|61.55|60.85|61.67|60.97|61.69|60.99|61.5|60.8|433
1660312800000|2022-08-12 14:00:00|61.66|60.96|61.6|60.9|61.68|60.98|61.33|60.63|497
1660313100000|2022-08-12 14:05:00|61.62|60.92|61.67|60.97|61.72|61.02|61.51|60.81|442
1660313400000|2022-08-12 14:10:00|61.66|60.96|61.68|60.98|61.79|61.09|61.66|60.96|351
1660313700000|2022-08-12 14:15:00|61.7|61|61.78|61.08|61.8|61.1|61.64|60.94|334
1660314000000|2022-08-12 14:20:00|61.79|61.09|61.84|61.14|61.89|61.19|61.74|61.04|331
1660314300000|2022-08-12 14:25:00|61.83|61.13|61.82|61.12|61.93|61.23|61.79|61.09|410
1660314600000|2022-08-12 14:30:00|61.83|61.13|61.81|61.11|61.89|61.19|61.74|61.04|345
1660314900000|2022-08-12 14:35:00|61.82|61.12|61.75|61.05|61.87|61.17|61.68|60.98|422
1660315200000|2022-08-12 14:40:00|61.77|61.07|61.77|61.07|61.85|61.15|61.71|61.01|523
1660315500000|2022-08-12 14:45:00|61.76|61.06|61.66|60.96|61.79|61.09|61.62|60.92|363
1660315800000|2022-08-12 14:50:00|61.65|60.95|61.7|61|61.75|61.05|61.65|60.95|279
1660316100000|2022-08-12 14:55:00|61.71|61.01|61.73|61.03|61.77|61.07|61.66|60.96|235
1660316400000|2022-08-12 15:00:00|61.74|61.04|61.79|61.09|61.87|61.17|61.71|61.01|329
1660316700000|2022-08-12 15:05:00|61.8|61.1|61.72|61.02|61.81|61.11|61.71|61.01|202
1660317000000|2022-08-12 15:10:00|61.71|61.01|61.84|61.14|61.85|61.15|61.7|61|196
1660317300000|2022-08-12 15:15:00|61.83|61.13|61.9|61.2|61.93|61.23|61.82|61.12|299
1660317600000|2022-08-12 15:20:00|61.91|61.21|62.1|61.4|62.16|61.46|61.9|61.2|343
1660317900000|2022-08-12 15:25:00|62.09|61.39|62.11|61.41|62.16|61.46|62.06|61.36|332
1660318200000|2022-08-12 15:30:00|62.1|61.4|62.14|61.44|62.29|61.59|62.1|61.4|401
1660318500000|2022-08-12 15:35:00|62.15|61.45|62.21|61.51|62.26|61.56|62.13|61.43|378
1660318800000|2022-08-12 15:40:00|62.2|61.5|62.09|61.39|62.22|61.52|62.09|61.39|245
1660319100000|2022-08-12 15:45:00|62.1|61.4|62.07|61.37|62.13|61.43|62.04|61.34|315
1660319400000|2022-08-12 15:50:00|62.08|61.38|62.1|61.4|62.16|61.46|62.06|61.36|330
1660319700000|2022-08-12 15:55:00|62.09|61.39|62.07|61.37|62.16|61.46|62.03|61.33|266
1660320000000|2022-08-12 16:00:00|62.08|61.38|62.2|61.5|62.28|61.58|62.02|61.32|399
1660320300000|2022-08-12 16:05:00|62.21|61.51|62.18|61.48|62.22|61.52|62.08|61.38|442
1660320600000|2022-08-12 16:10:00|62.19|61.49|62.13|61.43|62.21|61.51|62.04|61.34|390
1660320900000|2022-08-12 16:15:00|62.12|61.42|62.13|61.43|62.2|61.5|62.09|61.39|345
1660321200000|2022-08-12 16:20:00|62.12|61.42|62.11|61.41|62.13|61.43|62.07|61.37|306
1660321500000|2022-08-12 16:25:00|62.12|61.42|62.12|61.42|62.16|61.46|62.05|61.35|279
1660321800000|2022-08-12 16:30:00|62.11|61.41|62.02|61.32|62.12|61.42|61.99|61.29|303
1660322100000|2022-08-12 16:35:00|62.03|61.33|62.1|61.4|62.13|61.43|62|61.3|371
1660322400000|2022-08-12 16:40:00|62.09|61.39|62.14|61.44|62.16|61.46|62.07|61.37|218
1660322700000|2022-08-12 16:45:00|62.15|61.45|62.03|61.33|62.15|61.45|62.02|61.32|250
1660323000000|2022-08-12 16:50:00|62.02|61.32|61.98|61.28|62.08|61.38|61.95|61.25|266
1660323300000|2022-08-12 16:55:00|61.99|61.29|61.96|61.26|62|61.3|61.95|61.25|132
1660323600000|2022-08-12 17:00:00|61.95|61.25|62.02|61.32|62.05|61.35|61.95|61.25|166
1660323900000|2022-08-12 17:05:00|62.01|61.31|62.08|61.38|62.08|61.38|61.98|61.28|190
1660324200000|2022-08-12 17:10:00|62.07|61.37|62.07|61.37|62.1|61.4|62.04|61.34|202
1660324500000|2022-08-12 17:15:00|62.06|61.36|62.16|61.46|62.16|61.46|62.06|61.36|195
1660324800000|2022-08-12 17:20:00|62.15|61.45|62.08|61.38|62.17|61.47|62.08|61.38|217
1660325100000|2022-08-12 17:25:00|62.09|61.39|62.11|61.41|62.14|61.44|62.08|61.38|179
1660325400000|2022-08-12 17:30:00|62.1|61.4|62.04|61.34|62.15|61.45|62.02|61.32|185
1660325700000|2022-08-12 17:35:00|62.03|61.33|62.02|61.32|62.06|61.36|62|61.3|122
1660326000000|2022-08-12 17:40:00|62.03|61.33|62.03|61.33|62.07|61.37|62.01|61.31|104
1660326300000|2022-08-12 17:45:00|62.04|61.34|62.06|61.36|62.07|61.37|62.02|61.32|114
1660326600000|2022-08-12 17:50:00|62.05|61.35|62.06|61.36|62.08|61.38|62.03|61.33|181
1660326900000|2022-08-12 17:55:00|62.07|61.37|62.05|61.35|62.19|61.49|62.01|61.31|216
1660327200000|2022-08-12 18:00:00|62.06|61.36|62.11|61.41|62.12|61.42|62.05|61.35|266
1660327500000|2022-08-12 18:05:00|62.1|61.4|62.05|61.35|62.13|61.43|62.02|61.32|176
1660327800000|2022-08-12 18:10:00|62.04|61.34|62.13|61.43|62.13|61.43|62.04|61.34|318
1660328100000|2022-08-12 18:15:00|62.12|61.42|62.13|61.43|62.15|61.45|62.09|61.39|208
1660328400000|2022-08-12 18:20:00|62.12|61.42|62.14|61.44|62.16|61.46|62.06|61.36|123
1660328700000|2022-08-12 18:25:00|62.13|61.43|62.11|61.41|62.16|61.46|62.09|61.39|220
1660329000000|2022-08-12 18:30:00|62.12|61.42|62.23|61.53|62.24|61.54|62.1|61.4|254
1660329300000|2022-08-12 18:35:00|62.22|61.52|62.19|61.49|62.32|61.62|62.18|61.48|330
1660329600000|2022-08-12 18:40:00|62.2|61.5|62.51|61.81|62.81|62.11|62.18|61.48|469
1660329900000|2022-08-12 18:45:00|62.52|61.82|62.43|61.73|62.66|61.96|62.35|61.65|374
1660330200000|2022-08-12 18:50:00|62.42|61.72|62.69|61.99|62.71|62.01|62.42|61.72|357
1660330500000|2022-08-12 18:55:00|62.7|62|62.57|61.87|62.71|62.01|62.57|61.87|302
1660330800000|2022-08-12 19:00:00|62.56|61.86|62.55|61.85|62.68|61.98|62.55|61.85|308
1660331100000|2022-08-12 19:05:00|62.56|61.86|62.74|62.04|62.77|62.07|62.54|61.84|338
1660331400000|2022-08-12 19:10:00|62.75|62.05|62.76|62.06|62.79|62.09|62.69|61.99|148
1660331700000|2022-08-12 19:15:00|62.77|62.07|62.84|62.14|62.87|62.17|62.72|62.02|268
1660332000000|2022-08-12 19:20:00|62.83|62.13|62.78|62.08|62.85|62.15|62.75|62.05|205
1660332300000|2022-08-12 19:25:00|62.77|62.07|62.82|62.12|62.86|62.16|62.75|62.05|236
1660332600000|2022-08-12 19:30:00|62.83|62.13|62.82|62.12|62.88|62.18|62.78|62.08|281
1660332900000|2022-08-12 19:35:00|62.81|62.11|62.77|62.07|62.84|62.14|62.73|62.03|218
1660333200000|2022-08-12 19:40:00|62.76|62.06|62.81|62.11|62.85|62.15|62.75|62.05|218
1660333500000|2022-08-12 19:45:00|62.82|62.12|62.68|61.98|62.87|62.17|62.66|61.96|309
1660333800000|2022-08-12 19:50:00|62.67|61.97|62.68|61.98|62.73|62.03|62.64|61.94|237
1660334100000|2022-08-12 19:55:00|62.69|61.99|62.77|62.07|62.8|62.1|62.68|61.98|212
1660334400000|2022-08-12 20:00:00|62.76|62.06|62.67|61.97|62.77|62.07|62.65|61.95|284
1660334700000|2022-08-12 20:05:00|62.68|61.98|62.73|62.03|62.74|62.04|62.64|61.94|193
1660335000000|2022-08-12 20:10:00|62.72|62.02|62.63|61.93|62.73|62.03|62.62|61.92|141
1660335300000|2022-08-12 20:15:00|62.62|61.92|62.59|61.89|62.67|61.97|62.58|61.88|167
1660335600000|2022-08-12 20:20:00|62.6|61.9|62.58|61.88|62.61|61.91|62.54|61.84|143
1660335900000|2022-08-12 20:25:00|62.57|61.87|62.6|61.9|62.61|61.91|62.55|61.85|150
1660336200000|2022-08-12 20:30:00|62.61|61.91|62.57|61.87|62.66|61.96|62.56|61.86|116
1660336500000|2022-08-12 20:35:00|62.58|61.88|62.63|61.93|62.69|61.99|62.55|61.85|133
1660336800000|2022-08-12 20:40:00|62.64|61.94|62.65|61.95|62.67|61.97|62.62|61.92|64
1660337100000|2022-08-12 20:45:00|62.64|61.94|62.63|61.93|62.71|62.01|62.62|61.92|92
1660337400000|2022-08-12 20:50:00|62.66|61.96|62.71|62.01|62.72|62.02|62.64|61.94|77
1660337700000|2022-08-12 20:55:00|62.72|62.02|62.88|62.18|62.94|62.24|62.71|62.01|210
1660374000000|2022-08-13 07:00:00|64.4|63.7|64.51|63.81|64.55|63.85|64.4|63.7|92
1660374300000|2022-08-13 07:05:00|64.52|63.82|64.65|63.95|64.69|63.99|64.5|63.8|116
1660374600000|2022-08-13 07:10:00|64.64|63.94|64.77|64.07|64.8|64.1|64.64|63.94|118
1660374900000|2022-08-13 07:15:00|64.76|64.06|64.64|63.94|64.77|64.07|64.64|63.94|82
1660375200000|2022-08-13 07:20:00|64.63|63.93|64.69|63.99|64.74|64.04|64.62|63.92|182
1660375500000|2022-08-13 07:25:00|64.7|64|64.63|63.93|64.74|64.04|64.63|63.93|67
1660375800000|2022-08-13 07:30:00|64.64|63.94|64.49|63.79|64.64|63.94|64.46|63.76|102
1660376100000|2022-08-13 07:35:00|64.48|63.78|64.41|63.71|64.48|63.78|64.37|63.67|128
1660376400000|2022-08-13 07:40:00|64.4|63.7|64.35|63.65|64.4|63.7|64.35|63.65|114
1660376700000|2022-08-13 07:45:00|64.36|63.66|64.28|63.58|64.37|63.67|64.25|63.55|124
1660377000000|2022-08-13 07:50:00|64.27|63.57|64.14|63.44|64.32|63.62|64.14|63.44|164
1660377300000|2022-08-13 07:55:00|64.15|63.45|64.14|63.44|64.23|63.53|64.11|63.41|138
1660377600000|2022-08-13 08:00:00|64.13|63.43|64.26|63.56|64.27|63.57|64.13|63.43|100
1660377900000|2022-08-13 08:05:00|64.27|63.57|64.38|63.68|64.44|63.74|64.27|63.57|113
1660378200000|2022-08-13 08:10:00|64.39|63.69|64.3|63.6|64.43|63.73|64.21|63.51|135
1660378500000|2022-08-13 08:15:00|64.31|63.61|64.36|63.66|64.44|63.74|64.3|63.6|94
1660378800000|2022-08-13 08:20:00|64.37|63.67|64.31|63.61|64.39|63.69|64.25|63.55|87
1660379100000|2022-08-13 08:25:00|64.3|63.6|64.36|63.66|64.38|63.68|64.3|63.6|80
1660379400000|2022-08-13 08:30:00|64.35|63.65|64.4|63.7|64.4|63.7|64.27|63.57|111
1660379700000|2022-08-13 08:35:00|64.39|63.69|64.29|63.59|64.4|63.7|64.19|63.49|114
1660380000000|2022-08-13 08:40:00|64.28|63.58|64.23|63.53|64.3|63.6|64.18|63.48|139
1660380300000|2022-08-13 08:45:00|64.22|63.52|64.21|63.51|64.27|63.57|64.21|63.51|86
1660380600000|2022-08-13 08:50:00|64.22|63.52|64.14|63.44|64.23|63.53|64.14|63.44|126
1660380900000|2022-08-13 08:55:00|64.13|63.43|63.98|63.28|64.13|63.43|63.98|63.28|144
1660381200000|2022-08-13 09:00:00|63.99|63.29|64.37|63.67|64.41|63.71|63.98|63.28|202
1660381500000|2022-08-13 09:05:00|64.35|63.65|64.4|63.7|64.51|63.81|64.31|63.61|111
1660381800000|2022-08-13 09:10:00|64.41|63.71|64.39|63.69|64.42|63.72|64.34|63.64|109
1660382100000|2022-08-13 09:15:00|64.4|63.7|64.43|63.73|64.43|63.73|64.34|63.64|93
1660382400000|2022-08-13 09:20:00|64.44|63.74|64.42|63.72|64.48|63.78|64.39|63.69|130
1660382700000|2022-08-13 09:25:00|64.41|63.71|64.43|63.73|64.46|63.76|64.41|63.71|85
1660383000000|2022-08-13 09:30:00|64.44|63.74|64.55|63.85|64.57|63.87|64.44|63.74|105
1660383300000|2022-08-13 09:35:00|64.54|63.84|64.46|63.76|64.55|63.85|64.44|63.74|79
1660383600000|2022-08-13 09:40:00|64.45|63.75|64.41|63.71|64.46|63.76|64.34|63.64|68
1660383900000|2022-08-13 09:45:00|64.42|63.72|64.59|63.89|64.59|63.89|64.42|63.72|78
1660384200000|2022-08-13 09:50:00|64.58|63.88|64.7|64|64.7|64|64.56|63.86|135
1660384500000|2022-08-13 09:55:00|64.71|64.01|64.64|63.94|64.78|64.08|64.63|63.93|136
1660384800000|2022-08-13 10:00:00|64.65|63.95|64.63|63.93|64.67|63.97|64.55|63.85|171
1660385100000|2022-08-13 10:05:00|64.62|63.92|64.6|63.9|64.66|63.96|64.56|63.86|126
1660385400000|2022-08-13 10:10:00|64.59|63.89|64.56|63.86|64.65|63.95|64.54|63.84|91
1660385700000|2022-08-13 10:15:00|64.57|63.87|64.55|63.85|64.59|63.89|64.45|63.75|118
1660386000000|2022-08-13 10:20:00|64.54|63.84|64.51|63.81|64.56|63.86|64.49|63.79|120
1660386300000|2022-08-13 10:25:00|64.52|63.82|64.56|63.86|64.57|63.87|64.51|63.81|129
1660386600000|2022-08-13 10:30:00|64.57|63.87|64.71|64.01|64.72|64.02|64.57|63.87|88
1660386900000|2022-08-13 10:35:00|64.7|64|64.66|63.96|64.76|64.06|64.63|63.93|138
1660387200000|2022-08-13 10:40:00|64.65|63.95|64.66|63.96|64.71|64.01|64.59|63.89|135
1660387500000|2022-08-13 10:45:00|64.65|63.95|64.6|63.9|64.67|63.97|64.6|63.9|50
1660387800000|2022-08-13 10:50:00|64.59|63.89|64.53|63.83|64.63|63.93|64.49|63.79|98
1660388100000|2022-08-13 10:55:00|64.54|63.84|64.66|63.96|64.68|63.98|64.53|63.83|68
1660388400000|2022-08-13 11:00:00|64.67|63.97|64.8|64.1|64.84|64.14|64.66|63.96|68
1660388700000|2022-08-13 11:05:00|64.79|64.09|64.72|64.02|64.79|64.09|64.62|63.92|104
1660389000000|2022-08-13 11:10:00|64.73|64.03|64.62|63.92|64.75|64.05|64.61|63.91|54
1660389300000|2022-08-13 11:15:00|64.61|63.91|64.68|63.98|64.72|64.02|64.54|63.84|75
1660389600000|2022-08-13 11:20:00|64.67|63.97|64.66|63.96|64.68|63.98|64.58|63.88|98
1660389900000|2022-08-13 11:25:00|64.67|63.97|64.71|64.01|64.78|64.08|64.63|63.93|133
1660390200000|2022-08-13 11:30:00|64.7|64|64.64|63.94|64.71|64.01|64.64|63.94|79
1660390500000|2022-08-13 11:35:00|64.63|63.93|64.43|63.73|64.63|63.93|64.42|63.72|133
1660390800000|2022-08-13 11:40:00|64.42|63.72|64.33|63.63|64.42|63.72|64.25|63.55|199
1660391100000|2022-08-13 11:45:00|64.34|63.64|64.45|63.75|64.45|63.75|64.33|63.63|95
1660391400000|2022-08-13 11:50:00|64.46|63.76|64.6|63.9|64.64|63.94|64.45|63.75|105
1660391700000|2022-08-13 11:55:00|64.59|63.89|64.58|63.88|64.6|63.9|64.54|63.84|44
1660392000000|2022-08-13 12:00:00|64.57|63.87|64.55|63.85|64.57|63.87|64.53|63.83|35
1660392300000|2022-08-13 12:05:00|64.56|63.86|64.66|63.96|64.66|63.96|64.55|63.85|99
1660392600000|2022-08-13 12:10:00|64.65|63.95|64.51|63.81|64.65|63.95|64.49|63.79|92
1660392900000|2022-08-13 12:15:00|64.52|63.82|64.54|63.84|64.58|63.88|64.5|63.8|65
1660393200000|2022-08-13 12:20:00|64.55|63.85|64.33|63.63|64.56|63.86|64.29|63.59|163
1660393500000|2022-08-13 12:25:00|64.34|63.64|64.14|63.44|64.35|63.65|64.07|63.37|269
1660393800000|2022-08-13 12:30:00|64.13|63.43|64.07|63.37|64.25|63.55|64.04|63.34|178
1660394100000|2022-08-13 12:35:00|64.06|63.36|64.16|63.46|64.17|63.47|63.92|63.22|279
1660394400000|2022-08-13 12:40:00|64.17|63.47|64.23|63.53|64.26|63.56|64.13|63.43|177
1660394700000|2022-08-13 12:45:00|64.24|63.54|64.29|63.59|64.32|63.62|64.23|63.53|171
1660395000000|2022-08-13 12:50:00|64.3|63.6|64.39|63.69|64.49|63.79|64.29|63.59|158
1660395300000|2022-08-13 12:55:00|64.4|63.7|64.44|63.74|64.47|63.77|64.38|63.68|63
1660395600000|2022-08-13 13:00:00|64.43|63.73|64.39|63.69|64.46|63.76|64.36|63.66|116
1660395900000|2022-08-13 13:05:00|64.41|63.71|64.45|63.75|64.46|63.76|64.39|63.69|99
1660396200000|2022-08-13 13:10:00|64.43|63.73|64.45|63.75|64.46|63.76|64.41|63.71|58
1660396500000|2022-08-13 13:15:00|64.44|63.74|64.39|63.69|64.45|63.75|64.37|63.67|68
1660396800000|2022-08-13 13:20:00|64.4|63.7|64.45|63.75|64.49|63.79|64.39|63.69|89
1660397100000|2022-08-13 13:25:00|64.46|63.76|64.44|63.74|64.48|63.78|64.39|63.69|101
1660397400000|2022-08-13 13:30:00|64.43|63.73|64.4|63.7|64.45|63.75|64.38|63.68|127
1660397700000|2022-08-13 13:35:00|64.39|63.69|64.5|63.8|64.54|63.84|64.38|63.68|139
1660398000000|2022-08-13 13:40:00|64.49|63.79|64.57|63.87|64.62|63.92|64.49|63.79|129
1660398300000|2022-08-13 13:45:00|64.58|63.88|64.36|63.66|64.58|63.88|64.32|63.62|152
1660398600000|2022-08-13 13:50:00|64.38|63.68|64.33|63.63|64.4|63.7|64.32|63.62|180
1660398900000|2022-08-13 13:55:00|64.34|63.64|64.34|63.64|64.38|63.68|64.23|63.53|156
1660399200000|2022-08-13 14:00:00|64.35|63.65|64.37|63.67|64.42|63.72|64.31|63.61|131
1660399500000|2022-08-13 14:05:00|64.36|63.66|64.44|63.74|64.46|63.76|64.36|63.66|80
1660399800000|2022-08-13 14:10:00|64.43|63.73|64.5|63.8|64.53|63.83|64.39|63.69|73
1660400100000|2022-08-13 14:15:00|64.49|63.79|64.5|63.8|64.51|63.81|64.44|63.74|134
1660400400000|2022-08-13 14:20:00|64.49|63.79|64.53|63.83|64.56|63.86|64.49|63.79|75
1660400700000|2022-08-13 14:25:00|64.52|63.82|64.49|63.79|64.56|63.86|64.49|63.79|61
1660401000000|2022-08-13 14:30:00|64.5|63.8|64.43|63.73|64.5|63.8|64.4|63.7|49
1660401300000|2022-08-13 14:35:00|64.44|63.74|64.53|63.83|64.55|63.85|64.44|63.74|67
1660401600000|2022-08-13 14:40:00|64.52|63.82|64.34|63.64|64.52|63.82|64.3|63.6|105
1660401900000|2022-08-13 14:45:00|64.33|63.63|64.44|63.74|64.45|63.75|64.33|63.63|96
1660402200000|2022-08-13 14:50:00|64.45|63.75|64.46|63.76|64.47|63.77|64.4|63.7|64
1660402500000|2022-08-13 14:55:00|64.45|63.75|64.44|63.74|64.46|63.76|64.4|63.7|68
1660402800000|2022-08-13 15:00:00|64.45|63.75|64.58|63.88|64.6|63.9|64.45|63.75|119
1660403100000|2022-08-13 15:05:00|64.59|63.89|64.76|64.06|64.77|64.07|64.58|63.88|192
1660403400000|2022-08-13 15:10:00|64.75|64.05|64.54|63.84|64.82|64.12|64.54|63.84|128
1660403700000|2022-08-13 15:15:00|64.55|63.85|64.56|63.86|64.66|63.96|64.54|63.84|115
1660404000000|2022-08-13 15:20:00|64.55|63.85|64.59|63.89|64.6|63.9|64.51|63.81|124
1660404300000|2022-08-13 15:25:00|64.6|63.9|64.56|63.86|64.63|63.93|64.56|63.86|70
1660404600000|2022-08-13 15:30:00|64.57|63.87|64.62|63.92|64.69|63.99|64.56|63.86|91
1660404900000|2022-08-13 15:35:00|64.63|63.93|64.99|64.29|65|64.3|64.63|63.93|126
1660405200000|2022-08-13 15:40:00|64.98|64.28|65.08|64.38|65.19|64.49|64.85|64.15|259
1660405500000|2022-08-13 15:45:00|65.09|64.39|65.4|64.7|65.44|64.74|64.97|64.27|293
1660405800000|2022-08-13 15:50:00|65.39|64.69|65.55|64.85|65.57|64.87|65.33|64.63|171
1660406100000|2022-08-13 15:55:00|65.54|64.84|65.76|65.06|65.81|65.11|65.54|64.84|249
1660406400000|2022-08-13 16:00:00|65.74|65.04|65.79|65.09|65.98|65.28|65.65|64.95|237
1660406700000|2022-08-13 16:05:00|65.78|65.08|65.81|65.11|65.82|65.12|65.32|64.62|340
1660407000000|2022-08-13 16:10:00|65.8|65.1|65.76|65.06|65.93|65.23|65.67|64.97|249
1660407300000|2022-08-13 16:15:00|65.75|65.05|65.65|64.95|65.75|65.05|65.57|64.87|160
1660407600000|2022-08-13 16:20:00|65.66|64.96|65.39|64.69|65.75|65.05|65.36|64.66|214
1660407900000|2022-08-13 16:25:00|65.38|64.68|65.37|64.67|65.51|64.81|65.35|64.65|142
1660408200000|2022-08-13 16:30:00|65.38|64.68|65.39|64.69|65.42|64.72|65.33|64.63|108
1660408500000|2022-08-13 16:35:00|65.4|64.7|65.34|64.64|65.55|64.85|65.31|64.61|139
1660408800000|2022-08-13 16:40:00|65.33|64.63|65.2|64.5|65.36|64.66|65.16|64.46|142
1660409100000|2022-08-13 16:45:00|65.21|64.51|65.16|64.46|65.25|64.55|65.14|64.44|100
1660409400000|2022-08-13 16:50:00|65.17|64.47|65.06|64.36|65.21|64.51|65.03|64.33|102
1660409700000|2022-08-13 16:55:00|65.05|64.35|65.08|64.38|65.09|64.39|64.99|64.29|90
1660410000000|2022-08-13 17:00:00|65.09|64.39|65.09|64.39|65.1|64.4|65.04|64.34|102
1660410300000|2022-08-13 17:05:00|65.08|64.38|64.95|64.25|65.08|64.38|64.91|64.21|128
1660410600000|2022-08-13 17:10:00|64.96|64.26|65.01|64.31|65.01|64.31|64.91|64.21|94
1660410900000|2022-08-13 17:15:00|65.02|64.32|65.02|64.32|65.06|64.36|64.99|64.29|106
1660411200000|2022-08-13 17:20:00|65.03|64.33|65.03|64.33|65.06|64.36|65.02|64.32|52
1660411500000|2022-08-13 17:25:00|65.02|64.32|65.01|64.31|65.03|64.33|64.98|64.28|84
1660411800000|2022-08-13 17:30:00|65.02|64.32|65.11|64.41|65.12|64.42|65.01|64.31|78
1660412100000|2022-08-13 17:35:00|65.1|64.4|65.13|64.43|65.14|64.44|65.07|64.37|85
1660412400000|2022-08-13 17:40:00|65.14|64.44|65.19|64.49|65.26|64.56|65.1|64.4|119
1660412700000|2022-08-13 17:45:00|65.2|64.5|65.09|64.39|65.22|64.52|65.07|64.37|74
1660413000000|2022-08-13 17:50:00|65.08|64.38|65.15|64.45|65.19|64.49|65.07|64.37|112
1660413300000|2022-08-13 17:55:00|65.16|64.46|65.23|64.53|65.24|64.54|65.14|64.44|89
1660413600000|2022-08-13 18:00:00|65.24|64.54|65.19|64.49|65.24|64.54|65.16|64.46|63
1660413900000|2022-08-13 18:05:00|65.21|64.51|65.18|64.48|65.26|64.56|65.14|64.44|77
1660414200000|2022-08-13 18:10:00|65.17|64.47|64.86|64.16|65.19|64.49|64.77|64.07|144
1660414500000|2022-08-13 18:15:00|64.85|64.15|64.76|64.06|64.86|64.16|64.7|64|158
1660414800000|2022-08-13 18:20:00|64.77|64.07|64.51|63.81|64.78|64.08|64.44|63.74|144
1660415100000|2022-08-13 18:25:00|64.5|63.8|64.46|63.76|64.51|63.81|64.4|63.7|157
1660415400000|2022-08-13 18:30:00|64.45|63.75|64.36|63.66|64.49|63.79|64.32|63.62|142
1660415700000|2022-08-13 18:35:00|64.37|63.67|64.37|63.67|64.44|63.74|64.34|63.64|113
1660416000000|2022-08-13 18:40:00|64.36|63.66|64.17|63.47|64.36|63.66|64.12|63.42|186
1660416300000|2022-08-13 18:45:00|64.16|63.46|64.24|63.54|64.24|63.54|64.12|63.42|114
1660416600000|2022-08-13 18:50:00|64.23|63.53|64.18|63.48|64.23|63.53|64.14|63.44|92
1660416900000|2022-08-13 18:55:00|64.17|63.47|64.21|63.51|64.26|63.56|64.12|63.42|139
1660417200000|2022-08-13 19:00:00|64.2|63.5|64.16|63.46|64.22|63.52|64.13|63.43|124
1660417500000|2022-08-13 19:05:00|64.18|63.48|64.1|63.4|64.19|63.49|64.1|63.4|72
1660417800000|2022-08-13 19:10:00|64.09|63.39|64.04|63.34|64.09|63.39|63.92|63.22|126
1660418100000|2022-08-13 19:15:00|64.03|63.33|64.03|63.33|64.05|63.35|63.94|63.24|106
1660418400000|2022-08-13 19:20:00|64.02|63.32|63.96|63.26|64.03|63.33|63.93|63.23|88
1660418700000|2022-08-13 19:25:00|63.97|63.27|63.82|63.12|63.97|63.27|63.66|62.96|191
1660419000000|2022-08-13 19:30:00|63.81|63.11|63.89|63.19|63.89|63.19|63.76|63.06|127
1660419300000|2022-08-13 19:35:00|63.88|63.18|63.98|63.28|63.98|63.28|63.86|63.16|168
1660419600000|2022-08-13 19:40:00|63.99|63.29|63.93|63.23|64.01|63.31|63.89|63.19|112
1660419900000|2022-08-13 19:45:00|63.94|63.24|63.93|63.23|64|63.3|63.92|63.22|110
1660420200000|2022-08-13 19:50:00|63.92|63.22|63.73|63.03|63.94|63.24|63.7|63|108
1660420500000|2022-08-13 19:55:00|63.74|63.04|63.76|63.06|63.88|63.18|63.74|63.04|122
1660420800000|2022-08-13 20:00:00|63.75|63.05|63.73|63.03|63.78|63.08|63.69|62.99|157
1660421100000|2022-08-13 20:05:00|63.74|63.04|63.69|62.99|63.75|63.05|63.59|62.89|181
1660421400000|2022-08-13 20:10:00|63.7|63|63.76|63.06|63.76|63.06|63.65|62.95|125
1660421700000|2022-08-13 20:15:00|63.75|63.05|63.89|63.19|63.9|63.2|63.73|63.03|124
1660422000000|2022-08-13 20:20:00|63.88|63.18|63.94|63.24|63.94|63.24|63.86|63.16|95
1660422300000|2022-08-13 20:25:00|63.93|63.23|63.96|63.26|64.03|63.33|63.9|63.2|92
1660422600000|2022-08-13 20:30:00|63.95|63.25|64.01|63.31|64.01|63.31|63.94|63.24|107
1660422900000|2022-08-13 20:35:00|64|63.3|64|63.3|64.03|63.33|63.97|63.27|79
1660423200000|2022-08-13 20:40:00|63.99|63.29|64.05|63.35|64.06|63.36|63.99|63.29|102
1660423500000|2022-08-13 20:45:00|64.04|63.34|64.1|63.4|64.11|63.41|64.02|63.32|77
1660423800000|2022-08-13 20:50:00|64.09|63.39|64.17|63.47|64.18|63.48|64.05|63.35|115
1660424100000|2022-08-13 20:55:00|64.16|63.46|64.14|63.44|64.2|63.5|64.1|63.4|116
1660424400000|2022-08-13 21:00:00|64.13|63.43|64.13|63.43|64.21|63.51|64.09|63.39|77
1660424700000|2022-08-13 21:05:00|64.14|63.44|64.12|63.42|64.14|63.44|64.09|63.39|56
1660425000000|2022-08-13 21:10:00|64.13|63.43|64.16|63.46|64.18|63.48|64.12|63.42|36
1660425300000|2022-08-13 21:15:00|64.17|63.47|64.21|63.51|64.21|63.51|64.16|63.46|49
1660425600000|2022-08-13 21:20:00|64.2|63.5|64.29|63.59|64.29|63.59|64.2|63.5|56
1660425900000|2022-08-13 21:25:00|64.3|63.6|64.38|63.68|64.39|63.69|64.28|63.58|66
1660426200000|2022-08-13 21:30:00|64.37|63.67|64.4|63.7|64.4|63.7|64.35|63.65|38
1660426500000|2022-08-13 21:35:00|64.41|63.71|64.31|63.61|64.42|63.72|64.31|63.61|52
1660426800000|2022-08-13 21:40:00|64.32|63.62|64.53|63.83|64.53|63.83|64.3|63.6|95
1660427100000|2022-08-13 21:45:00|64.52|63.82|64.4|63.7|64.54|63.84|64.39|63.69|102
1660427400000|2022-08-13 21:50:00|64.39|63.69|64.37|63.67|64.4|63.7|64.32|63.62|80
1660427700000|2022-08-13 21:55:00|64.36|63.66|64.36|63.66|64.37|63.67|64.33|63.63|79
1660428000000|2022-08-13 22:00:00|64.35|63.65|64.27|63.57|64.38|63.68|64.22|63.52|109
1660428300000|2022-08-13 22:05:00|64.28|63.58|64.35|63.65|64.36|63.66|64.28|63.58|61
1660428600000|2022-08-13 22:10:00|64.36|63.66|64.34|63.64|64.41|63.71|64.34|63.64|45
1660428900000|2022-08-13 22:15:00|64.35|63.65|64.33|63.63|64.35|63.65|64.23|63.53|74
1660429200000|2022-08-13 22:20:00|64.34|63.64|64.22|63.52|64.38|63.68|64.21|63.51|72
1660429500000|2022-08-13 22:25:00|64.21|63.51|64.15|63.45|64.24|63.54|64.12|63.42|90
1660429800000|2022-08-13 22:30:00|64.16|63.46|64.11|63.41|64.16|63.46|64.11|63.41|80
1660430100000|2022-08-13 22:35:00|64.12|63.42|64.11|63.41|64.13|63.43|64.04|63.34|112
1660430400000|2022-08-13 22:40:00|64.12|63.42|64.13|63.43|64.15|63.45|64.09|63.39|86
1660430700000|2022-08-13 22:45:00|64.14|63.44|64.1|63.4|64.15|63.45|64.09|63.39|107
1660431000000|2022-08-13 22:50:00|64.11|63.41|64.07|63.37|64.12|63.42|64.06|63.36|111
1660431300000|2022-08-13 22:55:00|64.08|63.38|64.07|63.37|64.1|63.4|64.07|63.37|38
1660431600000|2022-08-13 23:00:00|64.06|63.36|64.12|63.42|64.16|63.46|64.04|63.34|120
1660431900000|2022-08-13 23:05:00|64.11|63.41|64.21|63.51|64.22|63.52|64.11|63.41|72
1660432200000|2022-08-13 23:10:00|64.22|63.52|64.28|63.58|64.28|63.58|64.19|63.49|79
1660432500000|2022-08-13 23:15:00|64.29|63.59|64.32|63.62|64.37|63.67|64.28|63.58|81
1660432800000|2022-08-13 23:20:00|64.33|63.63|64.27|63.57|64.36|63.66|64.26|63.56|67
1660433100000|2022-08-13 23:25:00|64.26|63.56|64.21|63.51|64.26|63.56|64.1|63.4|124
1660433400000|2022-08-13 23:30:00|64.19|63.49|64.11|63.41|64.21|63.51|64.1|63.4|71
1660433700000|2022-08-13 23:35:00|64.1|63.4|64.07|63.37|64.11|63.41|64.05|63.35|89
1660434000000|2022-08-13 23:40:00|64.06|63.36|64.09|63.39|64.11|63.41|63.95|63.25|110
1660434300000|2022-08-13 23:45:00|64.08|63.38|64.1|63.4|64.15|63.45|64.02|63.32|123
1660434600000|2022-08-13 23:50:00|64.09|63.39|64.11|63.41|64.17|63.47|64.06|63.36|103
1660434900000|2022-08-13 23:55:00|64.12|63.42|64.17|63.47|64.21|63.51|64|63.3|101
1660435200000|2022-08-14 00:00:00|64.18|63.48|64.24|63.54|64.28|63.58|64.17|63.47|98
1660435500000|2022-08-14 00:05:00|64.23|63.53|64.09|63.39|64.28|63.58|64.07|63.37|97
1660435800000|2022-08-14 00:10:00|64.1|63.4|64.01|63.31|64.1|63.4|64.01|63.31|118
1660436100000|2022-08-14 00:15:00|64|63.3|64.04|63.34|64.08|63.38|63.96|63.26|94
1660436400000|2022-08-14 00:20:00|64.05|63.35|64.41|63.71|64.47|63.77|64.05|63.35|148
1660436700000|2022-08-14 00:25:00|64.4|63.7|64.68|63.98|64.74|64.04|64.4|63.7|153
1660437000000|2022-08-14 00:30:00|64.69|63.99|64.75|64.05|64.92|64.22|64.67|63.97|122
1660437300000|2022-08-14 00:35:00|64.76|64.06|64.89|64.19|64.94|64.24|64.76|64.06|146
1660437600000|2022-08-14 00:40:00|64.87|64.17|64.88|64.18|64.98|64.28|64.85|64.15|98
1660437900000|2022-08-14 00:45:00|64.87|64.17|65.01|64.31|65.06|64.36|64.87|64.17|140
1660438200000|2022-08-14 00:50:00|65|64.3|64.79|64.09|65|64.3|64.72|64.02|145
1660438500000|2022-08-14 00:55:00|64.78|64.08|64.58|63.88|64.79|64.09|64.52|63.82|103
1660438800000|2022-08-14 01:00:00|64.57|63.87|64.64|63.94|64.67|63.97|64.51|63.81|148
1660439100000|2022-08-14 01:05:00|64.65|63.95|64.6|63.9|64.72|64.02|64.51|63.81|143
1660439400000|2022-08-14 01:10:00|64.58|63.88|64.5|63.8|64.6|63.9|64.49|63.79|181
1660439700000|2022-08-14 01:15:00|64.49|63.79|64.51|63.81|64.56|63.86|64.49|63.79|114
1660440000000|2022-08-14 01:20:00|64.5|63.8|64.46|63.76|64.5|63.8|64.45|63.75|100
1660440300000|2022-08-14 01:25:00|64.45|63.75|64.05|63.35|64.45|63.75|64.05|63.35|95
1660440600000|2022-08-14 01:30:00|64.06|63.36|64.24|63.54|64.26|63.56|63.75|63.05|236
1660440900000|2022-08-14 01:35:00|64.23|63.53|64.33|63.63|64.36|63.66|64.23|63.53|138
1660441200000|2022-08-14 01:40:00|64.34|63.64|64.72|64.02|64.82|64.12|64.34|63.64|127
1660441500000|2022-08-14 01:45:00|64.71|64.01|64.87|64.17|64.88|64.18|64.62|63.92|195
1660441800000|2022-08-14 01:50:00|64.86|64.16|64.78|64.08|64.88|64.18|64.77|64.07|171
1660442100000|2022-08-14 01:55:00|64.79|64.09|64.79|64.09|64.88|64.18|64.76|64.06|104
1660442400000|2022-08-14 02:00:00|64.8|64.1|64.73|64.03|64.85|64.15|64.71|64.01|94
1660442700000|2022-08-14 02:05:00|64.72|64.02|64.82|64.12|64.85|64.15|64.72|64.02|80
1660443000000|2022-08-14 02:10:00|64.81|64.11|64.81|64.11|64.94|64.24|64.81|64.11|106
1660443300000|2022-08-14 02:15:00|64.82|64.12|64.72|64.02|64.86|64.16|64.71|64.01|108
1660443600000|2022-08-14 02:20:00|64.73|64.03|64.88|64.18|64.91|64.21|64.66|63.96|135
1660443900000|2022-08-14 02:25:00|64.87|64.17|64.87|64.17|64.92|64.22|64.84|64.14|69
1660444200000|2022-08-14 02:30:00|64.88|64.18|64.83|64.13|64.9|64.2|64.78|64.08|110
1660444500000|2022-08-14 02:35:00|64.84|64.14|64.95|64.25|64.97|64.27|64.81|64.11|106
1660444800000|2022-08-14 02:40:00|64.94|64.24|65.07|64.37|65.07|64.37|64.94|64.24|87
1660445100000|2022-08-14 02:45:00|65.11|64.41|65.14|64.44|65.18|64.48|65.08|64.38|148
1660445400000|2022-08-14 02:50:00|65.15|64.45|65.12|64.42|65.21|64.51|65.07|64.37|104
1660445700000|2022-08-14 02:55:00|65.11|64.41|64.97|64.27|65.13|64.43|64.96|64.26|141
1660446000000|2022-08-14 03:00:00|64.96|64.26|65.03|64.33|65.06|64.36|64.94|64.24|158
1660446300000|2022-08-14 03:05:00|65.04|64.34|64.98|64.28|65.09|64.39|64.84|64.14|174
1660446600000|2022-08-14 03:10:00|64.97|64.27|65.16|64.46|65.19|64.49|64.96|64.26|129
1660446900000|2022-08-14 03:15:00|65.17|64.47|65.14|64.44|65.2|64.5|65.07|64.37|125
1660447200000|2022-08-14 03:20:00|65.15|64.45|65.15|64.45|65.21|64.51|65.12|64.42|103
1660447500000|2022-08-14 03:25:00|65.14|64.44|64.96|64.26|65.15|64.45|64.96|64.26|100
1660447800000|2022-08-14 03:30:00|64.97|64.27|64.92|64.22|65.02|64.32|64.92|64.22|85
1660448100000|2022-08-14 03:35:00|64.93|64.23|64.92|64.22|64.98|64.28|64.85|64.15|111
1660448400000|2022-08-14 03:40:00|64.93|64.23|65.07|64.37|65.07|64.37|64.89|64.19|90
1660448700000|2022-08-14 03:45:00|65.06|64.36|65.14|64.44|65.21|64.51|65.06|64.36|139
1660449000000|2022-08-14 03:50:00|65.15|64.45|65.09|64.39|65.17|64.47|65.08|64.38|47
1660449300000|2022-08-14 03:55:00|65.08|64.38|65.09|64.39|65.16|64.46|65.03|64.33|108
1660449600000|2022-08-14 04:00:00|65.1|64.4|65.05|64.35|65.12|64.42|65.05|64.35|97
1660449900000|2022-08-14 04:05:00|65.04|64.34|64.95|64.25|65.06|64.36|64.93|64.23|114
1660450200000|2022-08-14 04:10:00|64.96|64.26|64.96|64.26|64.99|64.29|64.91|64.21|133
1660450500000|2022-08-14 04:15:00|64.97|64.27|65.12|64.42|65.19|64.49|64.95|64.25|159
1660450800000|2022-08-14 04:20:00|65.13|64.43|65.05|64.35|65.14|64.44|65.05|64.35|108
1660451100000|2022-08-14 04:25:00|65.06|64.36|64.74|64.04|65.07|64.37|64.63|63.93|229
1660451400000|2022-08-14 04:30:00|64.73|64.03|64.8|64.1|64.9|64.2|64.72|64.02|162
1660451700000|2022-08-14 04:35:00|64.79|64.09|64.84|64.14|64.84|64.14|64.77|64.07|89
1660452000000|2022-08-14 04:40:00|64.83|64.13|64.85|64.15|64.85|64.15|64.77|64.07|80
1660452300000|2022-08-14 04:45:00|64.86|64.16|64.99|64.29|65.02|64.32|64.85|64.15|89
1660452600000|2022-08-14 04:50:00|65.01|64.31|65.12|64.42|65.19|64.49|65.01|64.31|112
1660452900000|2022-08-14 04:55:00|65.11|64.41|65.17|64.47|65.23|64.53|65.05|64.35|69
1660453200000|2022-08-14 05:00:00|65.18|64.48|65.23|64.53|65.31|64.61|65.16|64.46|245
1660453500000|2022-08-14 05:05:00|65.22|64.52|65.31|64.61|65.32|64.62|65.13|64.43|166
1660453800000|2022-08-14 05:10:00|65.3|64.6|65.59|64.89|65.83|65.13|65.29|64.59|229
1660454100000|2022-08-14 05:15:00|65.58|64.88|65.55|64.85|65.68|64.98|65.32|64.62|239
1660454400000|2022-08-14 05:20:00|65.54|64.84|65.54|64.84|65.71|65.01|65.54|64.84|195
1660454700000|2022-08-14 05:25:00|65.55|64.85|65.4|64.7|65.57|64.87|65.39|64.69|122
1660455000000|2022-08-14 05:30:00|65.38|64.68|65.33|64.63|65.42|64.72|65.18|64.48|182
1660455300000|2022-08-14 05:35:00|65.35|64.65|65.41|64.71|65.42|64.72|65.3|64.6|113
1660455600000|2022-08-14 05:40:00|65.4|64.7|65.78|65.08|65.78|65.08|65.39|64.69|168
1660455900000|2022-08-14 05:45:00|65.79|65.09|65.69|64.99|65.81|65.11|65.53|64.83|158
1660456200000|2022-08-14 05:50:00|65.7|65|65.64|64.94|65.7|65|65.56|64.86|113
1660456500000|2022-08-14 05:55:00|65.65|64.95|65.45|64.75|65.66|64.96|65.42|64.72|98
1660456800000|2022-08-14 06:00:00|65.44|64.74|65.5|64.8|65.53|64.83|65.44|64.74|113
1660457100000|2022-08-14 06:05:00|65.51|64.81|65.46|64.76|65.52|64.82|65.41|64.71|124
1660457400000|2022-08-14 06:10:00|65.45|64.75|65.38|64.68|65.47|64.77|65.31|64.61|155
1660457700000|2022-08-14 06:15:00|65.39|64.69|65.42|64.72|65.44|64.74|65.37|64.67|58
1660458000000|2022-08-14 06:20:00|65.41|64.71|65.42|64.72|65.43|64.73|65.31|64.61|91
1660458300000|2022-08-14 06:25:00|65.43|64.73|65.44|64.74|65.46|64.76|65.33|64.63|71
1660458600000|2022-08-14 06:30:00|65.43|64.73|65.4|64.7|65.49|64.79|65.39|64.69|100
1660458900000|2022-08-14 06:35:00|65.39|64.69|65.42|64.72|65.47|64.77|65.37|64.67|79
1660459200000|2022-08-14 06:40:00|65.41|64.71|65.33|64.63|65.41|64.71|65.33|64.63|54
1660459500000|2022-08-14 06:45:00|65.32|64.62|65.27|64.57|65.32|64.62|65.23|64.53|108
1660459800000|2022-08-14 06:50:00|65.26|64.56|65.26|64.56|65.29|64.59|65.24|64.54|43
1660460100000|2022-08-14 06:55:00|65.27|64.57|65.3|64.6|65.31|64.61|65.24|64.54|109
1660460400000|2022-08-14 07:00:00|65.29|64.59|65.43|64.73|65.52|64.82|65.28|64.58|160
1660460700000|2022-08-14 07:05:00|65.42|64.72|65.39|64.69|65.42|64.72|65.3|64.6|105
1660461000000|2022-08-14 07:10:00|65.38|64.68|65.45|64.75|65.47|64.77|65.38|64.68|86
1660461300000|2022-08-14 07:15:00|65.46|64.76|65.54|64.84|65.64|64.94|65.45|64.75|196
1660461600000|2022-08-14 07:20:00|65.53|64.83|65.6|64.9|65.72|65.02|65.51|64.81|176
1660461900000|2022-08-14 07:25:00|65.61|64.91|65.65|64.95|65.68|64.98|65.55|64.85|211
1660462200000|2022-08-14 07:30:00|65.66|64.96|65.67|64.97|65.75|65.05|65.58|64.88|186
1660462500000|2022-08-14 07:35:00|65.68|64.98|65.82|65.12|65.84|65.14|65.6|64.9|191
1660462800000|2022-08-14 07:40:00|65.81|65.11|65.85|65.15|65.88|65.18|65.74|65.04|211
1660463100000|2022-08-14 07:45:00|65.86|65.16|65.89|65.19|65.9|65.2|65.79|65.09|154
1660463400000|2022-08-14 07:50:00|65.9|65.2|65.91|65.21|66.1|65.4|65.81|65.11|316
1660463700000|2022-08-14 07:55:00|65.92|65.22|65.76|65.06|65.93|65.23|65.61|64.91|267
1660464000000|2022-08-14 08:00:00|65.77|65.07|65.59|64.89|65.8|65.1|65.56|64.86|178
1660464300000|2022-08-14 08:05:00|65.58|64.88|65.38|64.68|65.58|64.88|65.35|64.65|246
1660464600000|2022-08-14 08:10:00|65.37|64.67|65.47|64.77|65.55|64.85|65.31|64.61|229
1660464900000|2022-08-14 08:15:00|65.48|64.78|65.54|64.84|65.63|64.93|65.46|64.76|158
1660465200000|2022-08-14 08:20:00|65.55|64.85|65.66|64.96|65.68|64.98|65.55|64.85|160
1660465500000|2022-08-14 08:25:00|65.67|64.97|65.64|64.94|65.8|65.1|65.63|64.93|126
1660465800000|2022-08-14 08:30:00|65.65|64.95|65.5|64.8|65.71|65.01|65.46|64.76|119
1660466100000|2022-08-14 08:35:00|65.49|64.79|65.43|64.73|65.52|64.82|65.4|64.7|146
1660466400000|2022-08-14 08:40:00|65.42|64.72|65.28|64.58|65.43|64.73|65.24|64.54|188
1660466700000|2022-08-14 08:45:00|65.27|64.57|65.43|64.73|65.49|64.79|65.04|64.34|288
1660467000000|2022-08-14 08:50:00|65.44|64.74|65.38|64.68|65.46|64.76|65.28|64.58|240
1660467300000|2022-08-14 08:55:00|65.37|64.67|65.46|64.76|65.5|64.8|65.34|64.64|171
1660467600000|2022-08-14 09:00:00|65.45|64.75|65.58|64.88|65.58|64.88|65.39|64.69|99
1660467900000|2022-08-14 09:05:00|65.57|64.87|65.67|64.97|65.68|64.98|65.52|64.82|100
1660468200000|2022-08-14 09:10:00|65.66|64.96|65.72|65.02|65.72|65.02|65.61|64.91|105
1660468500000|2022-08-14 09:15:00|65.71|65.01|65.71|65.01|65.72|65.02|65.62|64.92|112
1660468800000|2022-08-14 09:20:00|65.7|65|65.75|65.05|65.8|65.1|65.7|65|111
1660469100000|2022-08-14 09:25:00|65.76|65.06|65.75|65.05|65.78|65.08|65.74|65.04|73
1660469400000|2022-08-14 09:30:00|65.74|65.04|65.79|65.09|65.8|65.1|65.74|65.04|91
1660469700000|2022-08-14 09:35:00|65.8|65.1|65.79|65.09|65.82|65.12|65.7|65|106
1660470000000|2022-08-14 09:40:00|65.78|65.08|65.77|65.07|65.79|65.09|65.73|65.03|60
1660470300000|2022-08-14 09:45:00|65.78|65.08|65.79|65.09|65.8|65.1|65.71|65.01|140
1660470600000|2022-08-14 09:50:00|65.8|65.1|65.72|65.02|65.8|65.1|65.69|64.99|183
1660470900000|2022-08-14 09:55:00|65.71|65.01|65.67|64.97|65.71|65.01|65.64|64.94|118
1660471200000|2022-08-14 10:00:00|65.66|64.96|65.57|64.87|65.68|64.98|65.57|64.87|134
1660471500000|2022-08-14 10:05:00|65.56|64.86|65.52|64.82|65.59|64.89|65.45|64.75|88
1660471800000|2022-08-14 10:10:00|65.51|64.81|65.47|64.77|65.52|64.82|65.43|64.73|129
1660472100000|2022-08-14 10:15:00|65.48|64.78|65.32|64.62|65.48|64.78|65.29|64.59|193
1660472400000|2022-08-14 10:20:00|65.33|64.63|65.41|64.71|65.45|64.75|65.32|64.62|107
1660472700000|2022-08-14 10:25:00|65.42|64.72|65.47|64.77|65.53|64.83|65.42|64.72|57
1660473000000|2022-08-14 10:30:00|65.46|64.76|65.49|64.79|65.51|64.81|65.46|64.76|86
1660473300000|2022-08-14 10:35:00|65.48|64.78|65.38|64.68|65.49|64.79|65.38|64.68|152
1660473600000|2022-08-14 10:40:00|65.39|64.69|65.32|64.62|65.39|64.69|65.28|64.58|147
1660473900000|2022-08-14 10:45:00|65.33|64.63|65.15|64.45|65.33|64.63|65.14|64.44|161
1660474200000|2022-08-14 10:50:00|65.14|64.44|65.11|64.41|65.19|64.49|65.05|64.35|110
1660474500000|2022-08-14 10:55:00|65.12|64.42|65.09|64.39|65.17|64.47|65.03|64.33|145
1660474800000|2022-08-14 11:00:00|65.08|64.38|65.17|64.47|65.18|64.48|65.08|64.38|68
1660475100000|2022-08-14 11:05:00|65.18|64.48|65.13|64.43|65.18|64.48|65.09|64.39|156
1660475400000|2022-08-14 11:10:00|65.15|64.45|65.26|64.56|65.32|64.62|65.14|64.44|142
1660475700000|2022-08-14 11:15:00|65.25|64.55|65.28|64.58|65.32|64.62|65.24|64.54|97
1660476000000|2022-08-14 11:20:00|65.29|64.59|65.29|64.59|65.29|64.59|65.2|64.5|134
1660476300000|2022-08-14 11:25:00|65.28|64.58|65.33|64.63|65.33|64.63|65.24|64.54|68
1660476600000|2022-08-14 11:30:00|65.32|64.62|65.27|64.57|65.33|64.63|65.26|64.56|97
1660476900000|2022-08-14 11:35:00|65.26|64.56|65|64.3|65.27|64.57|64.97|64.27|214
1660477200000|2022-08-14 11:40:00|65.01|64.31|64.77|64.07|65.04|64.34|64.71|64.01|258
1660477500000|2022-08-14 11:45:00|64.76|64.06|64.9|64.2|64.94|64.24|64.76|64.06|132
1660477800000|2022-08-14 11:50:00|64.91|64.21|64.87|64.17|64.95|64.25|64.87|64.17|69
1660478100000|2022-08-14 11:55:00|64.86|64.16|64.91|64.21|64.94|64.24|64.85|64.15|50
1660478400000|2022-08-14 12:00:00|64.9|64.2|64.89|64.19|64.91|64.21|64.82|64.12|59
1660478700000|2022-08-14 12:05:00|64.88|64.18|64.8|64.1|64.94|64.24|64.79|64.09|73
1660479000000|2022-08-14 12:10:00|64.79|64.09|64.56|63.86|64.8|64.1|64.48|63.78|166
1660479300000|2022-08-14 12:15:00|64.57|63.87|64.57|63.87|64.78|64.08|64.56|63.86|141
1660479600000|2022-08-14 12:20:00|64.56|63.86|64.64|63.94|64.66|63.96|64.49|63.79|113
1660479900000|2022-08-14 12:25:00|64.65|63.95|64.67|63.97|64.72|64.02|64.63|63.93|70
1660480200000|2022-08-14 12:30:00|64.68|63.98|64.68|63.98|64.68|63.98|64.56|63.86|112
1660480500000|2022-08-14 12:35:00|64.69|63.99|64.66|63.96|64.73|64.03|64.66|63.96|84
1660480800000|2022-08-14 12:40:00|64.67|63.97|64.68|63.98|64.7|64|64.64|63.94|82
1660481100000|2022-08-14 12:45:00|64.69|63.99|64.63|63.93|64.69|63.99|64.63|63.93|87
1660481400000|2022-08-14 12:50:00|64.62|63.92|64.75|64.05|64.75|64.05|64.59|63.89|130
1660481700000|2022-08-14 12:55:00|64.76|64.06|64.73|64.03|64.78|64.08|64.73|64.03|96
1660482000000|2022-08-14 13:00:00|64.74|64.04|64.72|64.02|64.75|64.05|64.66|63.96|118
1660482300000|2022-08-14 13:05:00|64.73|64.03|64.64|63.94|64.74|64.04|64.6|63.9|152
1660482600000|2022-08-14 13:10:00|64.63|63.93|64.57|63.87|64.66|63.96|64.57|63.87|63
1660482900000|2022-08-14 13:15:00|64.56|63.86|64.3|63.6|64.57|63.87|64.1|63.4|322
1660483200000|2022-08-14 13:20:00|64.31|63.61|64.29|63.59|64.4|63.7|64.29|63.59|162
1660483500000|2022-08-14 13:25:00|64.28|63.58|64.22|63.52|64.29|63.59|64.11|63.41|153
1660483800000|2022-08-14 13:30:00|64.23|63.53|63.85|63.15|64.23|63.53|63.75|63.05|231
1660484100000|2022-08-14 13:35:00|63.84|63.14|64.2|63.5|64.25|63.55|63.77|63.07|252
1660484400000|2022-08-14 13:40:00|64.19|63.49|64.42|63.72|64.43|63.73|64.16|63.46|183
1660484700000|2022-08-14 13:45:00|64.41|63.71|64.6|63.9|64.6|63.9|64.37|63.67|152
1660485000000|2022-08-14 13:50:00|64.61|63.91|64.64|63.94|64.66|63.96|64.58|63.88|128
1660485300000|2022-08-14 13:55:00|64.63|63.93|64.55|63.85|64.64|63.94|64.55|63.85|142
1660485600000|2022-08-14 14:00:00|64.54|63.84|64.77|64.07|64.78|64.08|64.42|63.72|129
1660485900000|2022-08-14 14:05:00|64.78|64.08|64.82|64.12|64.92|64.22|64.65|63.95|178
1660486200000|2022-08-14 14:10:00|64.83|64.13|65.03|64.33|65.07|64.37|64.81|64.11|179
1660486500000|2022-08-14 14:15:00|65.02|64.32|65.35|64.65|65.35|64.65|65|64.3|167
1660486800000|2022-08-14 14:20:00|65.34|64.64|65.76|65.06|65.87|65.17|65.3|64.6|241
1660487100000|2022-08-14 14:25:00|65.75|65.05|65.27|64.57|65.76|65.06|65.27|64.57|267
1660487400000|2022-08-14 14:30:00|65.26|64.56|65.2|64.5|65.33|64.63|65.09|64.39|167
1660487700000|2022-08-14 14:35:00|65.21|64.51|65.28|64.58|65.37|64.67|65.12|64.42|89
1660488000000|2022-08-14 14:40:00|65.27|64.57|65.22|64.52|65.28|64.58|65.21|64.51|67
1660488300000|2022-08-14 14:45:00|65.21|64.51|65.11|64.41|65.24|64.54|65.09|64.39|75
1660488600000|2022-08-14 14:50:00|65.12|64.42|65.06|64.36|65.16|64.46|65.02|64.32|107
1660488900000|2022-08-14 14:55:00|65.07|64.37|65.1|64.4|65.13|64.43|65.07|64.37|43
1660489200000|2022-08-14 15:00:00|65.09|64.39|65.17|64.47|65.17|64.47|65.06|64.36|59
1660489500000|2022-08-14 15:05:00|65.16|64.46|64.98|64.28|65.19|64.49|64.98|64.28|93
1660489800000|2022-08-14 15:10:00|64.97|64.27|64.89|64.19|64.97|64.27|64.88|64.18|64
1660490100000|2022-08-14 15:15:00|64.88|64.18|65|64.3|65|64.3|64.87|64.17|92
1660490400000|2022-08-14 15:20:00|65.01|64.31|65.08|64.38|65.09|64.39|64.95|64.25|100
1660490700000|2022-08-14 15:25:00|65.07|64.37|64.99|64.29|65.07|64.37|64.97|64.27|61
1660491000000|2022-08-14 15:30:00|64.98|64.28|65.04|64.34|65.06|64.36|64.96|64.26|89
1660491300000|2022-08-14 15:35:00|65.03|64.33|65.1|64.4|65.1|64.4|65.03|64.33|52
1660491600000|2022-08-14 15:40:00|65.09|64.39|65.04|64.34|65.12|64.42|65.03|64.33|82
1660491900000|2022-08-14 15:45:00|65.05|64.35|65.32|64.62|65.33|64.63|65|64.3|101
1660492200000|2022-08-14 15:50:00|65.33|64.63|65.53|64.83|65.75|65.05|65.28|64.58|245
1660492500000|2022-08-14 15:55:00|65.54|64.84|65.63|64.93|65.72|65.02|65.49|64.79|130
1660492800000|2022-08-14 16:00:00|65.62|64.92|65.64|64.94|65.81|65.11|65.61|64.91|201
1660493100000|2022-08-14 16:05:00|65.63|64.93|65.48|64.78|65.68|64.98|65.44|64.74|115
1660493400000|2022-08-14 16:10:00|65.49|64.79|66|65.3|66.11|65.41|65.48|64.78|342
1660493700000|2022-08-14 16:15:00|66.01|65.31|66.05|65.35|66.06|65.36|65.66|64.96|257
1660494000000|2022-08-14 16:20:00|66.06|65.36|66.06|65.36|66.15|65.45|66.02|65.32|275
1660494300000|2022-08-14 16:25:00|66.05|65.35|65.89|65.19|66.05|65.35|65.89|65.19|180
1660494600000|2022-08-14 16:30:00|65.88|65.18|65.68|64.98|65.92|65.22|65.61|64.91|195
1660494900000|2022-08-14 16:35:00|65.67|64.97|65.43|64.73|65.74|65.04|65.43|64.73|173
1660495200000|2022-08-14 16:40:00|65.42|64.72|65.07|64.37|65.56|64.86|64.99|64.29|257
1660495500000|2022-08-14 16:45:00|65.06|64.36|64.44|63.74|65.25|64.55|64.39|63.69|446
1660495800000|2022-08-14 16:50:00|64.45|63.75|64.41|63.71|64.71|64.01|64.29|63.59|384
1660496100000|2022-08-14 16:55:00|64.42|63.72|63.89|63.19|64.44|63.74|63.86|63.16|391
1660496400000|2022-08-14 17:00:00|63.88|63.18|63.61|62.91|63.97|63.27|63.02|62.32|588
1660496700000|2022-08-14 17:05:00|63.62|62.92|63.19|62.49|63.78|63.08|63.19|62.49|487
1660497000000|2022-08-14 17:10:00|63.2|62.5|63.41|62.71|63.52|62.82|63.18|62.48|364
1660497300000|2022-08-14 17:15:00|63.4|62.7|63.59|62.89|63.81|63.11|63.4|62.7|284
1660497600000|2022-08-14 17:20:00|63.58|62.88|63.55|62.85|63.72|63.02|63.46|62.76|203
1660497900000|2022-08-14 17:25:00|63.54|62.84|63.63|62.93|63.64|62.94|63.37|62.67|229
1660498200000|2022-08-14 17:30:00|63.64|62.94|63.71|63.01|63.86|63.16|63.55|62.85|241
1660498500000|2022-08-14 17:35:00|63.72|63.02|63.87|63.17|63.88|63.18|63.72|63.02|120
1660498800000|2022-08-14 17:40:00|63.86|63.16|63.85|63.15|63.87|63.17|63.75|63.05|113
1660499100000|2022-08-14 17:45:00|63.84|63.14|63.81|63.11|63.84|63.14|63.77|63.07|90
1660499400000|2022-08-14 17:50:00|63.8|63.1|63.69|62.99|63.8|63.1|63.63|62.93|133
1660499700000|2022-08-14 17:55:00|63.68|62.98|63.48|62.78|63.68|62.98|63.46|62.76|178
1660500000000|2022-08-14 18:00:00|63.47|62.77|63.46|62.76|63.53|62.83|63.28|62.58|253
1660500300000|2022-08-14 18:05:00|63.45|62.75|63.76|63.06|63.78|63.08|63.43|62.73|203
1660500600000|2022-08-14 18:10:00|63.75|63.05|63.57|62.87|63.8|63.1|63.57|62.87|73
1660500900000|2022-08-14 18:15:00|63.59|62.89|63.59|62.89|63.69|62.99|63.52|62.82|139
1660501200000|2022-08-14 18:20:00|63.6|62.9|63.56|62.86|63.67|62.97|63.55|62.85|78
1660501500000|2022-08-14 18:25:00|63.55|62.85|63.74|63.04|63.75|63.05|63.54|62.84|158
1660501800000|2022-08-14 18:30:00|63.73|63.03|63.76|63.06|63.78|63.08|63.67|62.97|134
1660502100000|2022-08-14 18:35:00|63.75|63.05|63.77|63.07|63.82|63.12|63.7|63|114
1660502400000|2022-08-14 18:40:00|63.76|63.06|63.83|63.13|63.86|63.16|63.75|63.05|87
1660502700000|2022-08-14 18:45:00|63.82|63.12|63.84|63.14|63.89|63.19|63.76|63.06|97
1660503000000|2022-08-14 18:50:00|63.83|63.13|63.94|63.24|63.96|63.26|63.81|63.11|63
1660503300000|2022-08-14 18:55:00|63.93|63.23|63.94|63.24|63.97|63.27|63.88|63.18|82
1660503600000|2022-08-14 19:00:00|63.93|63.23|63.91|63.21|63.97|63.27|63.89|63.19|71
1660503900000|2022-08-14 19:05:00|63.9|63.2|63.97|63.27|63.97|63.27|63.9|63.2|59
1660504200000|2022-08-14 19:10:00|63.98|63.28|64.06|63.36|64.11|63.41|63.95|63.25|115
1660504500000|2022-08-14 19:15:00|64.05|63.35|63.96|63.26|64.06|63.36|63.92|63.22|72
1660504800000|2022-08-14 19:20:00|63.95|63.25|63.94|63.24|63.96|63.26|63.8|63.1|93
1660505100000|2022-08-14 19:25:00|63.93|63.23|64.3|62.6|64.38|63.26|63.88|62.6|68
1660505400000|2022-08-14 19:30:00|64.32|62.62|64.3|62.6|64.34|62.64|64.21|62.51|110
1660505700000|2022-08-14 19:35:00|64.32|62.62|64.3|62.6|64.34|62.64|64.29|62.59|43
1660506000000|2022-08-14 19:40:00|64.31|62.61|64.33|62.63|64.37|62.67|64.3|62.6|45
1660506300000|2022-08-14 19:45:00|64.31|62.61|64.36|62.66|64.37|62.67|64.28|62.58|85
1660506600000|2022-08-14 19:50:00|64.35|62.65|64.4|62.7|64.44|62.74|64.27|62.57|64
1660506900000|2022-08-14 19:55:00|64.39|62.69|64.26|62.56|64.39|62.69|64.26|62.56|81
1660507200000|2022-08-14 20:00:00|64.27|62.57|64.21|62.51|64.27|62.57|64.13|62.43|133
1660507500000|2022-08-14 20:05:00|64.2|62.5|64.16|62.46|64.21|62.51|64.16|62.46|98
1660507800000|2022-08-14 20:10:00|64.15|62.45|64.44|62.74|64.45|62.75|64.08|62.38|118
1660508100000|2022-08-14 20:15:00|64.43|62.73|64.45|62.75|64.56|62.86|64.38|62.68|174
1660508400000|2022-08-14 20:20:00|64.47|62.77|64.33|62.63|64.47|62.77|64.29|62.59|119
1660508700000|2022-08-14 20:25:00|64.32|62.62|64.38|62.68|64.38|62.68|64.28|62.58|71
1660509000000|2022-08-14 20:30:00|64.39|62.69|64.26|62.56|64.4|62.7|64.21|62.51|82
1660509300000|2022-08-14 20:35:00|64.27|62.57|64.27|62.57|64.29|62.59|64.2|62.5|64
1660509600000|2022-08-14 20:40:00|64.26|62.56|64.24|62.54|64.29|62.59|64.23|62.53|63
1660509900000|2022-08-14 20:45:00|64.23|62.53|64.25|62.55|64.28|62.58|64.21|62.51|42
1660510200000|2022-08-14 20:50:00|64.26|62.56|64.32|62.62|64.33|62.63|64.23|62.53|77
1660510500000|2022-08-14 20:55:00|64.33|62.63|64.24|62.54|64.33|62.63|64.23|62.53|56
1660510800000|2022-08-14 21:00:00|64.23|62.53|64.21|62.51|64.29|62.59|64.2|62.5|138
1660511100000|2022-08-14 21:05:00|64.22|62.52|63.89|63.19|64.26|63.19|63.72|62.5|144
1660511400000|2022-08-14 21:10:00|63.88|63.18|63.91|63.21|63.95|63.25|63.84|63.14|172
1660511700000|2022-08-14 21:15:00|63.92|63.22|63.9|63.2|63.94|63.24|63.87|63.17|175
1660512000000|2022-08-14 21:20:00|63.89|63.19|63.97|63.27|63.98|63.28|63.86|63.16|146
1660512300000|2022-08-14 21:25:00|63.96|63.26|63.94|63.24|63.99|63.29|63.92|63.22|139
1660512600000|2022-08-14 21:30:00|63.95|63.25|63.98|63.28|64.07|63.37|63.94|63.24|131
1660512900000|2022-08-14 21:35:00|63.97|63.27|63.83|63.13|64|63.3|63.82|63.12|145
1660513200000|2022-08-14 21:40:00|63.84|63.14|64.07|63.37|64.07|63.37|63.83|63.13|149
1660513500000|2022-08-14 21:45:00|64.08|63.38|63.98|63.28|64.09|63.39|63.95|63.25|155
1660513800000|2022-08-14 21:50:00|63.99|63.29|63.78|63.08|63.99|63.29|63.78|63.08|192
1660514100000|2022-08-14 21:55:00|63.77|63.07|63.79|63.09|63.81|63.11|63.71|63.01|176
1660514400000|2022-08-14 22:00:00|63.78|63.08|63.25|62.55|63.79|63.09|63.25|62.55|282
1660514700000|2022-08-14 22:05:00|63.24|62.54|63.44|62.74|63.53|62.83|63.09|62.39|372
1660515000000|2022-08-14 22:10:00|63.45|62.75|63.09|62.39|63.47|62.77|63.08|62.38|330
1660515300000|2022-08-14 22:15:00|63.08|62.38|63.26|62.56|63.29|62.59|62.8|62.1|419
1660515600000|2022-08-14 22:20:00|63.27|62.57|63.51|62.81|63.54|62.84|63.19|62.49|270
1660515900000|2022-08-14 22:25:00|63.5|62.8|63.6|62.9|63.61|62.91|63.5|62.8|224
1660516200000|2022-08-14 22:30:00|63.59|62.89|63.63|62.93|63.76|63.06|63.57|62.87|256
1660516500000|2022-08-14 22:35:00|63.62|62.92|63.84|63.14|63.86|63.16|63.61|62.91|193
1660516800000|2022-08-14 22:40:00|63.83|63.13|63.82|63.12|63.9|63.2|63.78|63.08|185
1660517100000|2022-08-14 22:45:00|63.81|63.11|63.83|63.13|63.88|63.18|63.79|63.09|185
1660517400000|2022-08-14 22:50:00|63.82|63.12|63.84|63.14|63.91|63.21|63.81|63.11|190
1660517700000|2022-08-14 22:55:00|63.83|63.13|63.45|62.75|63.88|63.18|63.39|62.69|218
1660518000000|2022-08-14 23:00:00|63.46|62.76|63.78|63.08|63.78|63.08|63.4|62.7|237
1660518300000|2022-08-14 23:05:00|63.79|63.09|63.62|62.92|63.82|63.12|63.61|62.91|287
1660518600000|2022-08-14 23:10:00|63.61|62.91|63.77|63.07|63.78|63.08|63.53|62.83|215
1660518900000|2022-08-14 23:15:00|63.78|63.08|63.84|63.14|63.94|63.24|63.75|63.05|225
1660519200000|2022-08-14 23:20:00|63.83|63.13|63.7|63|63.94|63.24|63.68|62.98|195
1660519500000|2022-08-14 23:25:00|63.69|62.99|63.54|62.84|63.7|63|63.47|62.77|228
1660519800000|2022-08-14 23:30:00|63.53|62.83|63.41|62.71|63.56|62.86|63.33|62.63|225
1660520100000|2022-08-14 23:35:00|63.4|62.7|63.59|62.89|63.62|62.92|63.38|62.68|202
1660520400000|2022-08-14 23:40:00|63.6|62.9|63.66|62.96|63.67|62.97|63.51|62.81|175
1660520700000|2022-08-14 23:45:00|63.68|62.98|63.76|63.06|63.77|63.07|63.67|62.97|179
1660521000000|2022-08-14 23:50:00|63.77|63.07|63.68|62.98|63.77|63.07|63.57|62.87|172
1660521300000|2022-08-14 23:55:00|63.67|62.97|63.5|62.8|63.71|63.01|63.46|62.76|154
1660521600000|2022-08-15 00:00:00|63.49|62.79|63.52|62.82|63.55|62.85|63.38|62.68|190
1660521900000|2022-08-15 00:05:00|63.53|62.83|63.36|62.66|63.55|62.85|63.32|62.62|251
1660522200000|2022-08-15 00:10:00|63.35|62.65|63.31|62.61|63.37|62.67|63.24|62.54|161
1660522500000|2022-08-15 00:15:00|63.3|62.6|63.56|62.86|63.57|62.87|63.15|62.45|293
1660522800000|2022-08-15 00:20:00|63.55|62.85|63.49|62.79|63.73|63.03|63.44|62.74|303
1660523100000|2022-08-15 00:25:00|63.5|62.8|63.38|62.68|63.5|62.8|63.37|62.67|195
1660523400000|2022-08-15 00:30:00|63.37|62.67|63.84|63.14|63.85|63.15|63.35|62.65|272
1660523700000|2022-08-15 00:35:00|63.83|63.13|63.98|63.28|64.05|63.35|63.81|63.11|334
1660524000000|2022-08-15 00:40:00|63.99|63.29|63.98|63.28|64.03|63.33|63.9|63.2|261
1660524300000|2022-08-15 00:45:00|63.97|63.27|63.95|63.25|64.11|63.41|63.92|63.22|225
1660524600000|2022-08-15 00:50:00|63.94|63.24|64|63.3|64.04|63.34|63.91|63.21|188
1660524900000|2022-08-15 00:55:00|64.01|63.31|64.15|63.45|64.18|63.48|63.98|63.28|250
1660525200000|2022-08-15 01:00:00|64.16|63.46|64.11|63.41|64.19|63.49|64.07|63.37|242
1660525500000|2022-08-15 01:05:00|64.12|63.42|64.07|63.37|64.14|63.44|63.91|63.21|225
1660525800000|2022-08-15 01:10:00|64.08|63.38|63.86|63.16|64.12|63.42|63.85|63.15|233
1660526100000|2022-08-15 01:15:00|63.87|63.17|64.06|63.36|64.11|63.41|63.75|63.05|220
1660526400000|2022-08-15 01:20:00|64.07|63.37|63.96|63.26|64.09|63.39|63.94|63.24|210
1660526700000|2022-08-15 01:25:00|63.97|63.27|63.9|63.2|63.97|63.27|63.85|63.15|202
1660527000000|2022-08-15 01:30:00|63.89|63.19|64.13|63.43|64.28|63.58|63.87|63.17|268
1660527300000|2022-08-15 01:35:00|64.15|63.45|64.23|63.53|64.3|63.6|64.12|63.42|251
1660527600000|2022-08-15 01:40:00|64.22|63.52|64.27|63.57|64.34|63.64|64.16|63.46|260
1660527900000|2022-08-15 01:45:00|64.28|63.58|64.35|63.65|64.39|63.69|64.19|63.49|263
1660528200000|2022-08-15 01:50:00|64.34|63.64|64.41|63.71|64.41|63.71|64.3|63.6|226
1660528500000|2022-08-15 01:55:00|64.4|63.7|64.48|63.78|64.5|63.8|64.3|63.6|348
1660528800000|2022-08-15 02:00:00|64.47|63.77|64.46|63.76|64.51|63.81|64.35|63.65|296
1660529100000|2022-08-15 02:05:00|64.45|63.75|64.6|63.9|64.64|63.94|64.36|63.66|307
1660529400000|2022-08-15 02:10:00|64.59|63.89|64.77|64.07|64.84|64.14|64.56|63.86|321
1660529700000|2022-08-15 02:15:00|64.78|64.08|64.75|64.05|64.81|64.11|64.62|63.92|230
1660530000000|2022-08-15 02:20:00|64.76|64.06|64.86|64.16|64.86|64.16|64.72|64.02|229
1660530300000|2022-08-15 02:25:00|64.87|64.17|64.97|64.27|64.97|64.27|64.86|64.16|209
1660530600000|2022-08-15 02:30:00|64.96|64.26|65.19|64.49|65.29|64.59|64.86|64.16|316
1660530900000|2022-08-15 02:35:00|65.2|64.5|65.31|64.61|65.33|64.63|65.18|64.48|285
1660531200000|2022-08-15 02:40:00|65.32|64.62|65.25|64.55|65.36|64.66|65.13|64.43|237
1660531500000|2022-08-15 02:45:00|65.27|64.57|65.2|64.5|65.28|64.58|65.01|64.31|278
1660531800000|2022-08-15 02:50:00|65.21|64.51|65.19|64.49|65.28|64.58|65.19|64.49|205
1660532100000|2022-08-15 02:55:00|65.2|64.5|65.21|64.51|65.26|64.56|65.17|64.47|190
1660532400000|2022-08-15 03:00:00|65.22|64.52|65.22|64.52|65.32|64.62|65.12|64.42|263
1660532700000|2022-08-15 03:05:00|65.23|64.53|65.19|64.49|65.29|64.59|65.13|64.43|244
1660533000000|2022-08-15 03:10:00|65.2|64.5|65.63|64.93|65.68|64.98|65.19|64.49|295
1660533300000|2022-08-15 03:15:00|65.62|64.92|65.39|64.69|65.66|64.96|65.37|64.67|325
1660533600000|2022-08-15 03:20:00|65.4|64.7|65.33|64.63|65.46|64.76|65.12|64.42|316
1660533900000|2022-08-15 03:25:00|65.34|64.64|65.42|64.72|65.44|64.74|65.31|64.61|262
1660534200000|2022-08-15 03:30:00|65.41|64.71|65.35|64.65|65.44|64.74|65.34|64.64|180
1660534500000|2022-08-15 03:35:00|65.34|64.64|65.34|64.64|65.4|64.7|65.29|64.59|213
1660534800000|2022-08-15 03:40:00|65.33|64.63|64.96|64.26|65.35|64.65|64.87|64.17|297
1660535100000|2022-08-15 03:45:00|64.95|64.25|64.96|64.26|65.1|64.4|64.93|64.23|300
1660535400000|2022-08-15 03:50:00|64.97|64.27|64.92|64.22|65.04|64.34|64.91|64.21|228
1660535700000|2022-08-15 03:55:00|64.93|64.23|64.91|64.21|64.99|64.29|64.91|64.21|168
1660536000000|2022-08-15 04:00:00|64.92|64.22|64.81|64.11|64.96|64.26|64.79|64.09|200
1660536300000|2022-08-15 04:05:00|64.82|64.12|64.81|64.11|64.86|64.16|64.65|63.95|294
1660536600000|2022-08-15 04:10:00|64.8|64.1|64.77|64.07|64.85|64.15|64.75|64.05|194
1660536900000|2022-08-15 04:15:00|64.78|64.08|64.69|63.99|64.81|64.11|64.64|63.94|196
1660537200000|2022-08-15 04:20:00|64.68|63.98|64.64|63.94|64.69|63.99|64.57|63.87|130
1660537500000|2022-08-15 04:25:00|64.65|63.95|64.56|63.86|64.65|63.95|64.54|63.84|149
1660537800000|2022-08-15 04:30:00|64.55|63.85|64.59|63.89|64.68|63.98|64.53|63.83|162
1660538100000|2022-08-15 04:35:00|64.6|63.9|64.6|63.9|64.64|63.94|64.58|63.88|127
1660538400000|2022-08-15 04:40:00|64.59|63.89|64.6|63.9|64.65|63.95|64.59|63.89|114
1660538700000|2022-08-15 04:45:00|64.59|63.89|64.5|63.8|64.64|63.94|64.48|63.78|178
1660539000000|2022-08-15 04:50:00|64.49|63.79|64.56|63.86|64.73|64.03|64.48|63.78|207
1660539300000|2022-08-15 04:55:00|64.57|63.87|64.55|63.85|64.63|63.93|64.49|63.79|180
1660539600000|2022-08-15 05:00:00|64.56|63.86|64.72|64.02|64.81|64.11|64.53|63.83|186
1660539900000|2022-08-15 05:05:00|64.71|64.01|64.69|63.99|64.77|64.07|64.66|63.96|203
1660540200000|2022-08-15 05:10:00|64.68|63.98|64.58|63.88|64.68|63.98|64.55|63.85|240
1660540500000|2022-08-15 05:15:00|64.59|63.89|64.55|63.85|64.61|63.91|64.48|63.78|134
1660540800000|2022-08-15 05:20:00|64.56|63.86|64.57|63.87|64.7|64|64.53|63.83|120
1660541100000|2022-08-15 05:25:00|64.58|63.88|64.58|63.88|64.63|63.93|64.48|63.78|124
1660541400000|2022-08-15 05:30:00|64.57|63.87|64.32|63.62|64.58|63.88|64.3|63.6|173
1660541700000|2022-08-15 05:35:00|64.33|63.63|64.23|63.53|64.36|63.66|64.22|63.52|200
1660542000000|2022-08-15 05:40:00|64.24|63.54|64.3|63.6|64.31|63.61|64.22|63.52|140
1660542300000|2022-08-15 05:45:00|64.31|63.61|64.3|63.6|64.36|63.66|64.17|63.47|195
1660542600000|2022-08-15 05:50:00|64.29|63.59|64.31|63.61|64.35|63.65|64.26|63.56|158
1660542900000|2022-08-15 05:55:00|64.3|63.6|64.36|63.66|64.38|63.68|64.3|63.6|135
1660543200000|2022-08-15 06:00:00|64.35|63.65|64.14|63.44|64.37|63.67|64.14|63.44|161
1660543500000|2022-08-15 06:05:00|64.13|63.43|63.78|63.08|64.18|63.48|63.68|62.98|346
1660543800000|2022-08-15 06:10:00|63.79|63.09|63.57|62.87|63.9|63.2|63.49|62.79|377
1660544100000|2022-08-15 06:15:00|63.56|62.86|63.45|62.75|63.67|62.97|63.37|62.67|374
1660544400000|2022-08-15 06:20:00|63.46|62.76|63.19|62.49|63.51|62.81|63.18|62.48|322
1660544700000|2022-08-15 06:25:00|63.2|62.5|63.16|62.46|63.28|62.58|63.02|62.32|436
1660545000000|2022-08-15 06:30:00|63.15|62.45|62.65|61.95|63.21|62.51|62.62|61.92|321
1660545300000|2022-08-15 06:35:00|62.66|61.96|62.67|61.97|62.86|62.16|62.52|61.82|445
1660545600000|2022-08-15 06:40:00|62.66|61.96|62.67|61.97|62.83|62.13|62.64|61.94|396
1660545900000|2022-08-15 06:45:00|62.66|61.96|62.46|61.76|62.7|62|62.44|61.74|419
1660546200000|2022-08-15 06:50:00|62.44|61.74|62.21|61.51|62.47|61.77|61.97|61.27|509
1660546500000|2022-08-15 06:55:00|62.2|61.5|62.15|61.45|62.33|61.63|62.04|61.34|510
1660546800000|2022-08-15 07:00:00|62.14|61.44|62.18|61.48|62.26|61.56|61.97|61.27|403
1660547100000|2022-08-15 07:05:00|62.17|61.47|61.97|61.27|62.21|61.51|61.95|61.25|311
1660547400000|2022-08-15 07:10:00|61.96|61.26|61.9|61.2|62.01|61.31|61.9|61.2|314
1660547700000|2022-08-15 07:15:00|61.91|61.21|62.08|61.38|62.11|61.41|61.85|61.15|338
1660548000000|2022-08-15 07:20:00|62.07|61.37|61.96|61.26|62.08|61.38|61.9|61.2|234
1660548300000|2022-08-15 07:25:00|61.95|61.25|61.87|61.17|61.99|61.29|61.71|61.01|250
1660548600000|2022-08-15 07:30:00|61.86|61.16|61.97|61.27|61.98|61.28|61.81|61.11|248
1660548900000|2022-08-15 07:35:00|61.96|61.26|61.37|60.67|61.98|61.28|61.36|60.66|404
1660549200000|2022-08-15 07:40:00|61.38|60.68|61.74|61.04|61.83|61.13|61.33|60.63|464
1660549500000|2022-08-15 07:45:00|61.75|61.05|61.7|61|61.81|61.11|61.67|60.97|322
1660549800000|2022-08-15 07:50:00|61.71|61.01|61.84|61.14|61.85|61.15|61.59|60.89|270
1660550100000|2022-08-15 07:55:00|61.83|61.13|61.73|61.03|61.83|61.13|61.69|60.99|223
1660550400000|2022-08-15 08:00:00|61.72|61.02|61.54|60.84|61.75|61.05|61.51|60.81|339
1660550700000|2022-08-15 08:05:00|61.55|60.85|61.45|60.75|61.59|60.89|61.39|60.69|337
1660551000000|2022-08-15 08:10:00|61.46|60.76|61.26|60.56|61.46|60.76|61.23|60.53|302
1660551300000|2022-08-15 08:15:00|61.27|60.57|61.34|60.64|61.44|60.74|60.92|60.22|473
1660551600000|2022-08-15 08:20:00|61.33|60.63|61.44|60.74|61.55|60.85|61.31|60.61|372
1660551900000|2022-08-15 08:25:00|61.43|60.73|61.51|60.81|61.53|60.83|61.42|60.72|297
1660552200000|2022-08-15 08:30:00|61.52|60.82|61.52|60.82|61.56|60.86|61.43|60.73|240
1660552500000|2022-08-15 08:35:00|61.53|60.83|61.62|60.92|61.62|60.92|61.5|60.8|245
1660552800000|2022-08-15 08:40:00|61.63|60.93|61.59|60.89|61.65|60.95|61.55|60.85|307
1660553100000|2022-08-15 08:45:00|61.6|60.9|61.66|60.96|61.67|60.97|61.55|60.85|184
1660553400000|2022-08-15 08:50:00|61.65|60.95|61.68|60.98|61.7|61|61.58|60.88|148
1660553700000|2022-08-15 08:55:00|61.69|60.99|61.67|60.97|61.71|61.01|61.62|60.92|206
1660554000000|2022-08-15 09:00:00|61.68|60.98|61.63|60.93|61.72|61.02|61.59|60.89|179
1660554300000|2022-08-15 09:05:00|61.64|60.94|61.55|60.85|61.72|61.02|61.52|60.82|242
1660554600000|2022-08-15 09:10:00|61.56|60.86|61.58|60.88|61.67|60.97|61.54|60.84|151
1660554900000|2022-08-15 09:15:00|61.59|60.89|61.55|60.85|61.6|60.9|61.47|60.77|206
1660555200000|2022-08-15 09:20:00|61.56|60.86|61.51|60.81|61.57|60.87|61.49|60.79|144
1660555500000|2022-08-15 09:25:00|61.52|60.82|61.33|60.63|61.53|60.83|61.32|60.62|195
1660555800000|2022-08-15 09:30:00|61.34|60.64|61.35|60.65|61.49|60.79|61.33|60.63|164
1660556100000|2022-08-15 09:35:00|61.34|60.64|61.38|60.68|61.48|60.78|61.31|60.61|145
1660556400000|2022-08-15 09:40:00|61.37|60.67|61.56|60.86|61.56|60.86|61.37|60.67|164
1660556700000|2022-08-15 09:45:00|61.55|60.85|61.64|60.94|61.72|61.02|61.51|60.81|215
1660557000000|2022-08-15 09:50:00|61.65|60.95|61.77|61.07|61.81|61.11|61.63|60.93|243
1660557300000|2022-08-15 09:55:00|61.78|61.08|61.84|61.14|61.86|61.16|61.7|61|276
1660557600000|2022-08-15 10:00:00|61.85|61.15|61.82|61.12|61.87|61.17|61.79|61.09|229
1660557900000|2022-08-15 10:05:00|61.81|61.11|61.77|61.07|61.82|61.12|61.76|61.06|182
1660558200000|2022-08-15 10:10:00|61.76|61.06|61.82|61.12|61.84|61.14|61.76|61.06|160
1660558500000|2022-08-15 10:15:00|61.83|61.13|61.84|61.14|61.85|61.15|61.8|61.1|100
1660558800000|2022-08-15 10:20:00|61.83|61.13|61.76|61.06|61.84|61.14|61.69|60.99|130
1660559100000|2022-08-15 10:25:00|61.77|61.07|61.79|61.09|61.83|61.13|61.75|61.05|131
1660559400000|2022-08-15 10:30:00|61.78|61.08|61.71|61.01|61.83|61.13|61.67|60.97|167
1660559700000|2022-08-15 10:35:00|61.7|61|61.73|61.03|61.74|61.04|61.68|60.98|109
1660560000000|2022-08-15 10:40:00|61.74|61.04|61.64|60.94|61.75|61.05|61.62|60.92|238
1660560300000|2022-08-15 10:45:00|61.63|60.93|61.79|61.09|61.85|61.15|61.62|60.92|203
1660560600000|2022-08-15 10:50:00|61.8|61.1|62.01|61.31|62.02|61.32|61.75|61.05|189
1660560900000|2022-08-15 10:55:00|62|61.3|62.02|61.32|62.13|61.43|61.99|61.29|246
1660561200000|2022-08-15 11:00:00|62.01|61.31|62.04|61.34|62.1|61.4|61.98|61.28|163
1660561500000|2022-08-15 11:05:00|62.03|61.33|61.91|61.21|62.06|61.36|61.86|61.16|200
1660561800000|2022-08-15 11:10:00|61.92|61.22|61.85|61.15|61.92|61.22|61.81|61.11|122
1660562100000|2022-08-15 11:15:00|61.84|61.14|61.83|61.13|61.92|61.22|61.82|61.12|126
1660562400000|2022-08-15 11:20:00|61.82|61.12|61.73|61.03|61.83|61.13|61.73|61.03|185
1660562700000|2022-08-15 11:25:00|61.74|61.04|61.73|61.03|61.8|61.1|61.71|61.01|137
1660563000000|2022-08-15 11:30:00|61.72|61.02|61.64|60.94|61.78|61.08|61.49|60.79|213
1660563300000|2022-08-15 11:35:00|61.65|60.95|61.62|60.92|61.71|61.01|61.55|60.85|213
1660563600000|2022-08-15 11:40:00|61.61|60.91|61.63|60.93|61.64|60.94|61.58|60.88|185
1660563900000|2022-08-15 11:45:00|61.62|60.92|61.53|60.83|61.67|60.97|61.49|60.79|215
1660564200000|2022-08-15 11:50:00|61.52|60.82|61.38|60.68|61.56|60.86|61.35|60.65|297
1660564500000|2022-08-15 11:55:00|61.37|60.67|61.43|60.73|61.48|60.78|61.37|60.67|161
1660564800000|2022-08-15 12:00:00|61.42|60.72|61.29|60.59|61.44|60.74|61.28|60.58|218
1660565100000|2022-08-15 12:05:00|61.28|60.58|61.58|60.88|61.62|60.92|61.22|60.52|241
1660565400000|2022-08-15 12:10:00|61.59|60.89|61.5|60.8|61.59|60.89|61.36|60.66|214
1660565700000|2022-08-15 12:15:00|61.51|60.81|61.66|60.96|61.69|60.99|61.49|60.79|206
1660566000000|2022-08-15 12:20:00|61.65|60.95|61.61|60.91|61.71|61.01|61.58|60.88|215
1660566300000|2022-08-15 12:25:00|61.62|60.92|61.75|61.05|61.76|61.06|61.61|60.91|190
1660566600000|2022-08-15 12:30:00|61.74|61.04|61.59|60.89|61.81|61.11|61.48|60.78|256
1660566900000|2022-08-15 12:35:00|61.58|60.88|61.58|60.88|61.6|60.9|61.5|60.8|204
1660567200000|2022-08-15 12:40:00|61.57|60.87|61.6|60.9|61.63|60.93|61.49|60.79|178
1660567500000|2022-08-15 12:45:00|61.59|60.89|61.52|60.82|61.59|60.89|61.45|60.75|213
1660567800000|2022-08-15 12:50:00|61.53|60.83|61.23|60.53|61.53|60.83|61.14|60.44|318
1660568100000|2022-08-15 12:55:00|61.24|60.54|61.27|60.57|61.39|60.69|61.08|60.38|330
1660568400000|2022-08-15 13:00:00|61.28|60.58|61.51|60.81|61.53|60.83|61.21|60.51|296
1660568700000|2022-08-15 13:05:00|61.52|60.82|61.6|60.9|61.68|60.98|61.46|60.76|250
1660569000000|2022-08-15 13:10:00|61.61|60.91|61.61|60.91|61.69|60.99|61.57|60.87|214
1660569300000|2022-08-15 13:15:00|61.6|60.9|61.61|60.91|61.67|60.97|61.59|60.89|208
1660569600000|2022-08-15 13:20:00|61.62|60.92|61.61|60.91|61.67|60.97|61.53|60.83|264
1660569900000|2022-08-15 13:25:00|61.6|60.9|61.66|60.96|61.67|60.97|61.57|60.87|161
1660570200000|2022-08-15 13:30:00|61.67|60.97|61.93|61.23|61.94|61.24|61.64|60.94|348
1660570500000|2022-08-15 13:35:00|61.94|61.24|61.8|61.1|61.95|61.25|61.64|60.94|279
1660570800000|2022-08-15 13:40:00|61.79|61.09|61.56|60.86|61.81|61.11|61.43|60.73|342
1660571100000|2022-08-15 13:45:00|61.55|60.85|61.62|60.92|61.77|61.07|61.51|60.81|341
1660571400000|2022-08-15 13:50:00|61.63|60.93|61.9|61.2|61.95|61.25|61.62|60.92|335
1660571700000|2022-08-15 13:55:00|61.89|61.19|62.06|61.36|62.18|61.48|61.87|61.17|412
1660572000000|2022-08-15 14:00:00|62.05|61.35|61.91|61.21|62.07|61.37|61.83|61.13|355
1660572300000|2022-08-15 14:05:00|61.9|61.2|61.94|61.24|61.99|61.29|61.83|61.13|312
1660572600000|2022-08-15 14:10:00|61.95|61.25|61.69|60.99|61.98|61.28|61.69|60.99|271
1660572900000|2022-08-15 14:15:00|61.7|61|61.79|61.09|61.83|61.13|61.66|60.96|277
1660573200000|2022-08-15 14:20:00|61.8|61.1|61.67|60.97|61.8|61.1|61.63|60.93|256
1660573500000|2022-08-15 14:25:00|61.68|60.98|61.73|61.03|61.78|61.08|61.63|60.93|304
1660573800000|2022-08-15 14:30:00|61.72|61.02|61.84|61.14|61.91|61.21|61.7|61|258
1660574100000|2022-08-15 14:35:00|61.85|61.15|61.72|61.02|61.87|61.17|61.7|61|253
1660574400000|2022-08-15 14:40:00|61.73|61.03|61.78|61.08|61.86|61.16|61.73|61.03|225
1660574700000|2022-08-15 14:45:00|61.79|61.09|61.71|61.01|61.84|61.14|61.69|60.99|212
1660575000000|2022-08-15 14:50:00|61.7|61|61.8|61.1|61.83|61.13|61.67|60.97|243
1660575300000|2022-08-15 14:55:00|61.81|61.11|61.82|61.12|61.88|61.18|61.7|61|209
1660575600000|2022-08-15 15:00:00|61.81|61.11|61.7|61|61.89|61.19|61.69|60.99|201
1660575900000|2022-08-15 15:05:00|61.71|61.01|61.58|60.88|61.77|61.07|61.55|60.85|205
1660576200000|2022-08-15 15:10:00|61.59|60.89|61.55|60.85|61.61|60.91|61.49|60.79|241
1660576500000|2022-08-15 15:15:00|61.56|60.86|61.55|60.85|61.6|60.9|61.49|60.79|173
1660576800000|2022-08-15 15:20:00|61.56|60.86|61.62|60.92|61.68|60.98|61.49|60.79|236
1660577100000|2022-08-15 15:25:00|61.63|60.93|61.66|60.96|61.68|60.98|61.58|60.88|143
1660577400000|2022-08-15 15:30:00|61.67|60.97|61.8|61.1|61.82|61.12|61.65|60.95|202
1660577700000|2022-08-15 15:35:00|61.81|61.11|61.91|61.21|61.93|61.23|61.8|61.1|177
1660578000000|2022-08-15 15:40:00|61.9|61.2|61.9|61.2|61.98|61.28|61.79|61.09|235
1660578300000|2022-08-15 15:45:00|61.89|61.19|62.07|61.37|62.08|61.38|61.89|61.19|284
1660578600000|2022-08-15 15:50:00|62.08|61.38|62.06|61.36|62.1|61.4|61.99|61.29|235
1660578900000|2022-08-15 15:55:00|62.07|61.37|62.08|61.38|62.15|61.45|62.06|61.36|227
1660579200000|2022-08-15 16:00:00|62.09|61.39|62.18|61.48|62.19|61.49|62|61.3|273
1660579500000|2022-08-15 16:05:00|62.17|61.47|62.04|61.34|62.18|61.48|62.02|61.32|274
1660579800000|2022-08-15 16:10:00|62.05|61.35|61.89|61.19|62.1|61.4|61.89|61.19|212
1660580100000|2022-08-15 16:15:00|61.88|61.18|62.03|61.33|62.12|61.42|61.83|61.13|246
1660580400000|2022-08-15 16:20:00|62.04|61.34|62.01|61.31|62.09|61.39|61.95|61.25|210
1660580700000|2022-08-15 16:25:00|62|61.3|62.05|61.35|62.07|61.37|61.97|61.27|249
1660581000000|2022-08-15 16:30:00|62.06|61.36|62.09|61.39|62.14|61.44|62.03|61.33|250
1660581300000|2022-08-15 16:35:00|62.1|61.4|61.97|61.27|62.13|61.43|61.96|61.26|229
1660581600000|2022-08-15 16:40:00|61.96|61.26|62.13|61.43|62.13|61.43|61.96|61.26|192
1660581900000|2022-08-15 16:45:00|62.14|61.44|62.17|61.47|62.21|61.51|62.09|61.39|178
1660582200000|2022-08-15 16:50:00|62.16|61.46|62.27|61.57|62.31|61.61|62.16|61.46|141
1660582500000|2022-08-15 16:55:00|62.28|61.58|62.4|61.7|62.48|61.78|62.26|61.56|206
1660582800000|2022-08-15 17:00:00|62.39|61.69|62.23|61.53|62.47|61.77|62.23|61.53|286
1660583100000|2022-08-15 17:05:00|62.24|61.54|62.23|61.53|62.29|61.59|62.2|61.5|208
1660583400000|2022-08-15 17:10:00|62.24|61.54|62.19|61.49|62.27|61.57|62.19|61.49|195
1660583700000|2022-08-15 17:15:00|62.18|61.48|61.96|61.26|62.19|61.49|61.95|61.25|206
1660584000000|2022-08-15 17:20:00|61.93|61.23|61.88|61.18|61.96|61.26|61.77|61.07|289
1660584300000|2022-08-15 17:25:00|61.87|61.17|61.9|61.2|61.98|61.28|61.87|61.17|180
1660584600000|2022-08-15 17:30:00|61.89|61.19|61.73|61.03|61.91|61.21|61.69|60.99|281
1660584900000|2022-08-15 17:35:00|61.74|61.04|61.62|60.92|61.8|61.1|61.43|60.73|284
1660585200000|2022-08-15 17:40:00|61.63|60.93|61.58|60.88|61.72|61.02|61.53|60.83|266
1660585500000|2022-08-15 17:45:00|61.57|60.87|61.61|60.91|61.65|60.95|61.56|60.86|243
1660585800000|2022-08-15 17:50:00|61.62|60.92|61.41|60.71|61.64|60.94|61.41|60.71|256
1660586100000|2022-08-15 17:55:00|61.42|60.72|61.41|60.71|61.46|60.76|61.34|60.64|222
1660586400000|2022-08-15 18:00:00|61.42|60.72|61.35|60.65|61.44|60.74|61.33|60.63|228
1660586700000|2022-08-15 18:05:00|61.36|60.66|60.76|60.06|61.36|60.66|60.71|60.01|457
1660587000000|2022-08-15 18:10:00|60.77|60.07|60.69|59.99|60.86|60.16|60.56|59.86|352
1660587300000|2022-08-15 18:15:00|60.7|60|60.79|60.09|60.87|60.17|60.64|59.94|244
1660587600000|2022-08-15 18:20:00|60.78|60.08|60.7|60|60.85|60.15|60.67|59.97|224
1660587900000|2022-08-15 18:25:00|60.71|60.01|60.76|60.06|60.77|60.07|60.63|59.93|217
1660588200000|2022-08-15 18:30:00|60.77|60.07|60.82|60.12|60.84|60.14|60.72|60.02|173
1660588500000|2022-08-15 18:35:00|60.81|60.11|60.83|60.13|60.84|60.14|60.78|60.08|199
1660588800000|2022-08-15 18:40:00|60.84|60.14|60.94|60.24|60.95|60.25|60.81|60.11|182
1660589100000|2022-08-15 18:45:00|60.95|60.25|61.03|60.33|61.05|60.35|60.9|60.2|185
1660589400000|2022-08-15 18:50:00|61.02|60.32|61.03|60.33|61.08|60.38|60.97|60.27|239
1660589700000|2022-08-15 18:55:00|61.04|60.34|61.11|60.41|61.14|60.44|61.04|60.34|225
1660590000000|2022-08-15 19:00:00|61.1|60.4|61.21|60.51|61.28|60.58|61.1|60.4|286
1660590300000|2022-08-15 19:05:00|61.2|60.5|61.07|60.37|61.26|60.56|61.07|60.37|330
1660590600000|2022-08-15 19:10:00|61.08|60.38|61.3|60.6|61.34|60.64|61.03|60.33|386
1660590900000|2022-08-15 19:15:00|61.31|60.61|61.42|60.72|61.5|60.8|61.29|60.59|326
1660591200000|2022-08-15 19:20:00|61.43|60.73|61.38|60.68|61.5|60.8|61.38|60.68|265
1660591500000|2022-08-15 19:25:00|61.37|60.67|61.24|60.54|61.39|60.69|61.24|60.54|247
1660591800000|2022-08-15 19:30:00|61.23|60.53|61.03|60.33|61.24|60.54|60.88|60.18|462
1660592100000|2022-08-15 19:35:00|61.02|60.32|61.35|60.65|61.37|60.67|61|60.3|295
1660592400000|2022-08-15 19:40:00|61.36|60.66|61.21|60.51|61.36|60.66|61.11|60.41|214
1660592700000|2022-08-15 19:45:00|61.22|60.52|61.25|60.55|61.27|60.57|61.2|60.5|150
1660593000000|2022-08-15 19:50:00|61.26|60.56|61.05|60.35|61.27|60.57|61.05|60.35|202
1660593300000|2022-08-15 19:55:00|61.06|60.36|61.08|60.38|61.12|60.42|61.02|60.32|158
1660593600000|2022-08-15 20:00:00|61.09|60.39|61.15|60.45|61.17|60.47|61.07|60.37|130
1660593900000|2022-08-15 20:05:00|61.14|60.44|61.14|60.44|61.17|60.47|61.04|60.34|139
1660594200000|2022-08-15 20:10:00|61.15|60.45|61.22|60.52|61.24|60.54|61.06|60.36|111
1660594500000|2022-08-15 20:15:00|61.23|60.53|61.32|60.62|61.34|60.64|61.21|60.51|140
1660594800000|2022-08-15 20:20:00|61.31|60.61|61.33|60.63|61.35|60.65|61.26|60.56|186
1660595100000|2022-08-15 20:25:00|61.32|60.62|61.3|60.6|61.33|60.63|61.24|60.54|114
1660595400000|2022-08-15 20:30:00|61.31|60.61|61.19|60.49|61.32|60.62|61.11|60.41|157
1660595700000|2022-08-15 20:35:00|61.2|60.5|61.21|60.51|61.25|60.55|61.16|60.46|111
1660596000000|2022-08-15 20:40:00|61.2|60.5|61.19|60.49|61.21|60.51|61.13|60.43|94
1660596300000|2022-08-15 20:45:00|61.2|60.5|61.12|60.42|61.2|60.5|61.04|60.34|117
1660596600000|2022-08-15 20:50:00|61.11|60.41|61.19|60.49|61.21|60.51|61.07|60.37|147
1660596900000|2022-08-15 20:55:00|61.18|60.48|61.21|60.51|61.21|60.51|61.14|60.44|102
1660597200000|2022-08-15 21:00:00|61.2|60.5|61.24|60.54|61.25|60.55|61.2|60.5|106
1660597500000|2022-08-15 21:05:00|61.23|60.53|61.26|60.56|61.26|60.56|61.15|60.45|126
1660597800000|2022-08-15 21:10:00|61.25|60.55|61.28|60.58|61.31|60.61|61.25|60.55|82
1660598100000|2022-08-15 21:15:00|61.27|60.57|61.27|60.57|61.3|60.6|61.22|60.52|78
1660598400000|2022-08-15 21:20:00|61.28|60.58|61.37|60.67|61.46|60.76|61.27|60.57|137
1660598700000|2022-08-15 21:25:00|61.38|60.68|61.36|60.66|61.42|60.72|61.34|60.64|99
1660599000000|2022-08-15 21:30:00|61.36|60.66|61.33|60.63|61.38|60.68|61.33|60.63|47
1660599300000|2022-08-15 21:35:00|61.34|60.64|61.34|60.64|61.35|60.65|61.32|60.62|39
1660599600000|2022-08-15 21:40:00|61.33|60.63|61.34|60.64|61.37|60.67|61.33|60.63|88
1660599900000|2022-08-15 21:45:00|61.33|60.63|61.23|60.53|61.35|60.65|61.21|60.51|73
1660600200000|2022-08-15 21:50:00|61.24|60.54|61.19|60.49|61.25|60.55|61.19|60.49|78
1660600500000|2022-08-15 21:55:00|61.2|60.5|60.95|60.25|61.2|60.5|60.84|60.14|261
1660600800000|2022-08-15 22:00:00|60.96|60.26|60.84|60.14|60.99|60.29|60.77|60.07|224
1660601100000|2022-08-15 22:05:00|60.83|60.13|60.93|60.23|60.97|60.27|60.82|60.12|141
1660601400000|2022-08-15 22:10:00|60.92|60.22|61.29|60.59|61.31|60.61|60.92|60.22|199
1660601700000|2022-08-15 22:15:00|61.3|60.6|61.41|60.71|61.42|60.72|61.27|60.57|262
1660602000000|2022-08-15 22:20:00|61.4|60.7|61.33|60.63|61.41|60.71|61.26|60.56|198
1660602300000|2022-08-15 22:25:00|61.34|60.64|61.17|60.47|61.34|60.64|61.15|60.45|202
1660602600000|2022-08-15 22:30:00|61.16|60.46|61.14|60.44|61.26|60.56|61.11|60.41|150
1660602900000|2022-08-15 22:35:00|61.13|60.43|61.08|60.38|61.14|60.44|61.04|60.34|162
1660603200000|2022-08-15 22:40:00|61.09|60.39|60.93|60.23|61.09|60.39|60.93|60.23|166
1660603500000|2022-08-15 22:45:00|60.92|60.22|60.78|60.08|60.93|60.23|60.73|60.03|172
1660603800000|2022-08-15 22:50:00|60.77|60.07|60.8|60.1|60.83|60.13|60.73|60.03|124
1660604100000|2022-08-15 22:55:00|60.79|60.09|60.56|59.86|60.82|60.12|60.54|59.84|196
1660604400000|2022-08-15 23:00:00|60.57|59.87|60.29|59.59|60.58|59.88|60.03|59.33|466
1660604700000|2022-08-15 23:05:00|60.31|59.61|60.5|59.8|60.54|59.84|60.12|59.42|355
1660605000000|2022-08-15 23:10:00|60.49|59.79|60.43|59.73|60.5|59.8|60.29|59.59|278
1660605300000|2022-08-15 23:15:00|60.42|59.72|60.55|59.85|60.56|59.86|60.33|59.63|214
1660605600000|2022-08-15 23:20:00|60.56|59.86|60.79|60.09|60.79|60.09|60.36|59.66|317
1660605900000|2022-08-15 23:25:00|60.8|60.1|60.86|60.16|60.98|60.28|60.79|60.09|411
1660606200000|2022-08-15 23:30:00|60.87|60.17|61.01|60.31|61.04|60.34|60.77|60.07|312
1660606500000|2022-08-15 23:35:00|61|60.3|61.25|60.55|61.29|60.59|60.99|60.29|243
1660606800000|2022-08-15 23:40:00|61.26|60.56|61.2|60.5|61.29|60.59|61.17|60.47|201
1660607100000|2022-08-15 23:45:00|61.19|60.49|61.18|60.48|61.31|60.61|61.12|60.42|205
1660607400000|2022-08-15 23:50:00|61.17|60.47|61.25|60.55|61.28|60.58|61.09|60.39|267
1660607700000|2022-08-15 23:55:00|61.26|60.56|61.03|60.33|61.27|60.57|60.99|60.29|241
1660608000000|2022-08-16 00:00:00|61.04|60.34|60.99|60.29|61.05|60.35|60.79|60.09|316
1660608300000|2022-08-16 00:05:00|60.98|60.28|61.2|60.5|61.22|60.52|60.95|60.25|192
1660608600000|2022-08-16 00:10:00|61.19|60.49|61.09|60.39|61.26|60.56|61.06|60.36|199
1660608900000|2022-08-16 00:15:00|61.08|60.38|60.84|60.14|61.08|60.38|60.57|59.87|377
1660609200000|2022-08-16 00:20:00|60.82|60.12|60.64|59.94|61.04|60.34|60.6|59.9|280
1660609500000|2022-08-16 00:25:00|60.65|59.95|60.56|59.86|60.69|59.99|60.53|59.83|218
1660609800000|2022-08-16 00:30:00|60.55|59.85|60.59|59.89|60.75|60.05|60.42|59.72|301
1660610100000|2022-08-16 00:35:00|60.58|59.88|60.55|59.85|60.71|60.01|60.52|59.82|236
1660610400000|2022-08-16 00:40:00|60.56|59.86|60.95|60.25|60.95|60.25|60.55|59.85|236
1660610700000|2022-08-16 00:45:00|60.94|60.24|60.97|60.27|61.07|60.37|60.9|60.2|172
1660611000000|2022-08-16 00:50:00|60.98|60.28|61.2|60.5|61.22|60.52|60.96|60.26|166
1660611300000|2022-08-16 00:55:00|61.21|60.51|61.28|60.58|61.32|60.62|61.08|60.38|194
1660611600000|2022-08-16 01:00:00|61.29|60.59|61.5|60.8|61.61|60.91|61.27|60.57|292
1660611900000|2022-08-16 01:05:00|61.49|60.79|61.67|60.97|61.7|61|61.49|60.79|204
1660612200000|2022-08-16 01:10:00|61.68|60.98|61.76|61.06|61.79|61.09|61.66|60.96|190
1660612500000|2022-08-16 01:15:00|61.75|61.05|61.61|60.91|61.78|61.08|61.55|60.85|234
1660612800000|2022-08-16 01:20:00|61.6|60.9|61.89|61.19|61.91|61.21|61.58|60.88|200
1660613100000|2022-08-16 01:25:00|61.88|61.18|61.52|60.82|62.04|61.34|61.15|60.45|445
1660613400000|2022-08-16 01:30:00|61.5|60.8|61.71|61.01|62|61.3|61.44|60.74|420
1660613700000|2022-08-16 01:35:00|61.73|61.03|61.55|60.85|61.75|61.05|61.36|60.66|249
1660614000000|2022-08-16 01:40:00|61.54|60.84|61.73|61.03|61.8|61.1|61.48|60.78|304
1660614300000|2022-08-16 01:45:00|61.72|61.02|61.48|60.78|61.84|61.14|61.47|60.77|236
1660614600000|2022-08-16 01:50:00|61.47|60.77|61.18|60.48|61.57|60.87|61.17|60.47|271
1660614900000|2022-08-16 01:55:00|61.19|60.49|61.37|60.67|61.48|60.78|61.18|60.48|234
1660615200000|2022-08-16 02:00:00|61.36|60.66|61.28|60.58|61.37|60.67|61.2|60.5|193
1660615500000|2022-08-16 02:05:00|61.27|60.57|61.3|60.6|61.4|60.7|61.2|60.5|201
1660615800000|2022-08-16 02:10:00|61.31|60.61|61.3|60.6|61.36|60.66|61.27|60.57|132
1660616100000|2022-08-16 02:15:00|61.31|60.61|61.37|60.67|61.39|60.69|61.3|60.6|117
1660616400000|2022-08-16 02:20:00|61.38|60.68|61.38|60.68|61.54|60.84|61.33|60.63|167
1660616700000|2022-08-16 02:25:00|61.37|60.67|61.44|60.74|61.49|60.79|61.37|60.67|100
1660617000000|2022-08-16 02:30:00|61.45|60.75|61.45|60.75|61.53|60.83|61.4|60.7|156
1660617300000|2022-08-16 02:35:00|61.46|60.76|61.28|60.58|61.52|60.82|61.24|60.54|161
1660617600000|2022-08-16 02:40:00|61.27|60.57|61.15|60.45|61.36|60.66|61.13|60.43|270
1660617900000|2022-08-16 02:45:00|61.14|60.44|61.1|60.4|61.17|60.47|61.07|60.37|181
1660618200000|2022-08-16 02:50:00|61.11|60.41|61.12|60.42|61.13|60.43|60.97|60.27|210
1660618500000|2022-08-16 02:55:00|61.11|60.41|61.02|60.32|61.11|60.41|60.89|60.19|193
1660618800000|2022-08-16 03:00:00|61.01|60.31|60.96|60.26|61.06|60.36|60.92|60.22|161
1660619100000|2022-08-16 03:05:00|60.97|60.27|60.6|59.9|60.97|60.27|60.6|59.9|203
1660619400000|2022-08-16 03:10:00|60.61|59.91|60.45|59.75|60.61|59.91|60.35|59.65|385
1660619700000|2022-08-16 03:15:00|60.46|59.76|60.6|59.9|60.61|59.91|60.38|59.68|334
1660620000000|2022-08-16 03:20:00|60.59|59.89|60.61|59.91|60.66|59.96|60.52|59.82|135
1660620300000|2022-08-16 03:25:00|60.62|59.92|61.03|60.33|61.09|60.39|60.61|59.91|351
1660620600000|2022-08-16 03:30:00|61.02|60.32|60.93|60.23|61.04|60.34|60.85|60.15|282
1660620900000|2022-08-16 03:35:00|60.92|60.22|61.02|60.32|61.06|60.36|60.89|60.19|182
1660621200000|2022-08-16 03:40:00|61.03|60.33|61|60.3|61.11|60.41|61|60.3|138
1660621500000|2022-08-16 03:45:00|60.99|60.29|61.07|60.37|61.13|60.43|60.94|60.24|163
1660621800000|2022-08-16 03:50:00|61.06|60.36|61.06|60.36|61.09|60.39|61.01|60.31|133
1660622100000|2022-08-16 03:55:00|61.05|60.35|61.13|60.43|61.34|60.64|61.04|60.34|243
1660622400000|2022-08-16 04:00:00|61.14|60.44|61.31|60.61|61.31|60.61|61.1|60.4|149
1660622700000|2022-08-16 04:05:00|61.3|60.6|61.23|60.53|61.33|60.63|61.18|60.48|168
1660623000000|2022-08-16 04:10:00|61.22|60.52|61.24|60.54|61.27|60.57|61.16|60.46|133
1660623300000|2022-08-16 04:15:00|61.25|60.55|61.13|60.43|61.27|60.57|61.12|60.42|194
1660623600000|2022-08-16 04:20:00|61.14|60.44|60.97|60.27|61.14|60.44|60.95|60.25|227
1660623900000|2022-08-16 04:25:00|60.98|60.28|60.76|60.06|60.98|60.28|60.73|60.03|180
1660624200000|2022-08-16 04:30:00|60.77|60.07|60.71|60.01|60.82|60.12|60.71|60.01|209
1660624500000|2022-08-16 04:35:00|60.72|60.02|60.91|60.21|60.92|60.22|60.68|59.98|196
1660624800000|2022-08-16 04:40:00|60.92|60.22|60.76|60.06|60.92|60.22|60.71|60.01|112
1660625100000|2022-08-16 04:45:00|60.75|60.05|60.91|60.21|60.93|60.23|60.74|60.04|135
1660625400000|2022-08-16 04:50:00|60.9|60.2|60.84|60.14|60.92|60.22|60.79|60.09|130
1660625700000|2022-08-16 04:55:00|60.85|60.15|60.65|59.95|60.9|60.2|60.64|59.94|144
1660626000000|2022-08-16 05:00:00|60.66|59.96|60.53|59.83|60.69|59.99|60.47|59.77|223
1660626300000|2022-08-16 05:05:00|60.54|59.84|60.79|60.09|60.83|60.13|60.53|59.83|195
1660626600000|2022-08-16 05:10:00|60.8|60.1|60.68|59.98|60.8|60.1|60.47|59.77|245
1660626900000|2022-08-16 05:15:00|60.69|59.99|60.71|60.01|60.71|60.01|60.45|59.75|282
1660627200000|2022-08-16 05:20:00|60.7|60|60.67|59.97|60.76|60.06|60.65|59.95|196
1660627500000|2022-08-16 05:25:00|60.66|59.96|60.77|60.07|60.8|60.1|60.53|59.83|238
1660627800000|2022-08-16 05:30:00|60.76|60.06|60.58|59.88|60.77|60.07|60.54|59.84|237
1660628100000|2022-08-16 05:35:00|60.59|59.89|60.58|59.88|60.66|59.96|60.51|59.81|267
1660628400000|2022-08-16 05:40:00|60.59|59.89|60.62|59.92|60.78|60.08|60.57|59.87|222
1660628700000|2022-08-16 05:45:00|60.63|59.93|60.68|59.98|60.68|59.98|60.46|59.76|190
1660629000000|2022-08-16 05:50:00|60.69|59.99|60.86|60.16|60.88|60.18|60.66|59.96|155
1660629300000|2022-08-16 05:55:00|60.87|60.17|60.74|60.04|60.87|60.17|60.72|60.02|185
1660629600000|2022-08-16 06:00:00|60.73|60.03|60.92|60.22|60.94|60.24|60.7|60|124
1660629900000|2022-08-16 06:05:00|60.91|60.21|60.78|60.08|60.91|60.21|60.71|60.01|148
1660630200000|2022-08-16 06:10:00|60.79|60.09|60.86|60.16|60.92|60.22|60.76|60.06|151
1660630500000|2022-08-16 06:15:00|60.87|60.17|60.87|60.17|60.93|60.23|60.84|60.14|107
1660630800000|2022-08-16 06:20:00|60.86|60.16|60.9|60.2|60.94|60.24|60.86|60.16|88
1660631100000|2022-08-16 06:25:00|60.91|60.21|60.9|60.2|60.95|60.25|60.87|60.17|112
1660631400000|2022-08-16 06:30:00|60.91|60.21|60.94|60.24|60.95|60.25|60.85|60.15|128
1660631700000|2022-08-16 06:35:00|60.93|60.23|60.94|60.24|61.02|60.32|60.92|60.22|111
1660632000000|2022-08-16 06:40:00|60.95|60.25|61.05|60.35|61.05|60.35|60.91|60.21|84
1660632300000|2022-08-16 06:45:00|61.04|60.34|61.09|60.39|61.11|60.41|60.99|60.29|111
1660632600000|2022-08-16 06:50:00|61.08|60.38|60.86|60.16|61.12|60.42|60.86|60.16|112
1660632900000|2022-08-16 06:55:00|60.87|60.17|60.87|60.17|61.01|60.31|60.87|60.17|85
1660633200000|2022-08-16 07:00:00|60.88|60.18|60.96|60.26|61.01|60.31|60.86|60.16|102
1660633500000|2022-08-16 07:05:00|60.95|60.25|61.01|60.31|61.04|60.34|60.89|60.19|158
1660633800000|2022-08-16 07:10:00|61|60.3|60.99|60.29|61.01|60.31|60.93|60.23|140
1660634100000|2022-08-16 07:15:00|60.98|60.28|61.02|60.32|61.06|60.36|60.97|60.27|120
1660634400000|2022-08-16 07:20:00|61.01|60.31|60.93|60.23|61.02|60.32|60.91|60.21|95
1660634700000|2022-08-16 07:25:00|60.92|60.22|60.97|60.27|61|60.3|60.89|60.19|129
1660635000000|2022-08-16 07:30:00|60.96|60.26|61.04|60.34|61.05|60.35|60.92|60.22|195
1660635300000|2022-08-16 07:35:00|61.03|60.33|61.07|60.37|61.09|60.39|60.99|60.29|115
1660635600000|2022-08-16 07:40:00|61.08|60.38|60.93|60.23|61.1|60.4|60.92|60.22|105
1660635900000|2022-08-16 07:45:00|60.92|60.22|61.04|60.34|61.06|60.36|60.9|60.2|170
1660636200000|2022-08-16 07:50:00|61.05|60.35|61.03|60.33|61.07|60.37|61.01|60.31|77
1660636500000|2022-08-16 07:55:00|61.04|60.34|61.14|60.44|61.15|60.45|61.03|60.33|129
1660636800000|2022-08-16 08:00:00|61.13|60.43|61.02|60.32|61.15|60.45|60.98|60.28|156
1660637100000|2022-08-16 08:05:00|61.01|60.31|61.04|60.34|61.05|60.35|60.95|60.25|73
1660637400000|2022-08-16 08:10:00|61.03|60.33|60.99|60.29|61.04|60.34|60.97|60.27|106
1660637700000|2022-08-16 08:15:00|61|60.3|61.03|60.33|61.06|60.36|60.96|60.26|131
1660638000000|2022-08-16 08:20:00|61.02|60.32|61.04|60.34|61.04|60.34|60.96|60.26|142
1660638300000|2022-08-16 08:25:00|61.03|60.33|61.03|60.33|61.05|60.35|60.97|60.27|142
1660638600000|2022-08-16 08:30:00|61.02|60.32|60.96|60.26|61.03|60.33|60.96|60.26|124
1660638900000|2022-08-16 08:35:00|60.97|60.27|61.02|60.32|61.04|60.34|60.96|60.26|161
1660639200000|2022-08-16 08:40:00|61.03|60.33|60.97|60.27|61.09|60.39|60.96|60.26|120
1660639500000|2022-08-16 08:45:00|60.98|60.28|61.07|60.37|61.08|60.38|60.91|60.21|83
1660639800000|2022-08-16 08:50:00|61.08|60.38|61.06|60.36|61.11|60.41|61.03|60.33|101
1660640100000|2022-08-16 08:55:00|61.05|60.35|61.08|60.38|61.13|60.43|61.03|60.33|61
1660640400000|2022-08-16 09:00:00|61.09|60.39|61.18|60.48|61.19|60.49|61.05|60.35|162
1660640700000|2022-08-16 09:05:00|61.19|60.49|61.54|60.84|61.6|60.9|61.19|60.49|330
1660641000000|2022-08-16 09:10:00|61.55|60.85|61.36|60.66|61.59|60.89|61.36|60.66|200
1660641300000|2022-08-16 09:15:00|61.37|60.67|61.48|60.78|61.5|60.8|61.35|60.65|201
1660641600000|2022-08-16 09:20:00|61.49|60.79|61.56|60.86|61.58|60.88|61.47|60.77|195
1660641900000|2022-08-16 09:25:00|61.57|60.87|61.53|60.83|61.61|60.91|61.51|60.81|122
1660642200000|2022-08-16 09:30:00|61.55|60.85|61.62|60.92|61.62|60.92|61.54|60.84|155
1660642500000|2022-08-16 09:35:00|61.64|60.94|61.66|60.96|61.73|61.03|61.61|60.91|171
1660642800000|2022-08-16 09:40:00|61.67|60.97|61.64|60.94|61.71|61.01|61.6|60.9|130
1660643100000|2022-08-16 09:45:00|61.65|60.95|61.67|60.97|61.7|61|61.59|60.89|121
1660643400000|2022-08-16 09:50:00|61.68|60.98|61.63|60.93|61.68|60.98|61.62|60.92|157
1660643700000|2022-08-16 09:55:00|61.64|60.94|61.58|60.88|61.64|60.94|61.55|60.85|142
1660644000000|2022-08-16 10:00:00|61.57|60.87|61.48|60.78|61.6|60.9|61.36|60.66|214
1660644300000|2022-08-16 10:05:00|61.49|60.79|61.6|60.9|61.6|60.9|61.47|60.77|152
1660644600000|2022-08-16 10:10:00|61.59|60.89|61.42|60.72|61.6|60.9|61.41|60.71|196
1660644900000|2022-08-16 10:15:00|61.41|60.71|61.56|60.86|61.61|60.91|61.41|60.71|193
1660645200000|2022-08-16 10:20:00|61.57|60.87|61.6|60.9|61.61|60.91|61.56|60.86|105
1660645500000|2022-08-16 10:25:00|61.61|60.91|61.59|60.89|61.7|61|61.58|60.88|104
1660645800000|2022-08-16 10:30:00|61.58|60.88|61.63|60.93|61.72|61.02|61.58|60.88|94
1660646100000|2022-08-16 10:35:00|61.62|60.92|61.51|60.81|61.63|60.93|61.43|60.73|136
1660646400000|2022-08-16 10:40:00|61.5|60.8|61.44|60.74|61.5|60.8|61.42|60.72|114
1660646700000|2022-08-16 10:45:00|61.45|60.75|61.41|60.71|61.48|60.78|61.35|60.65|178
1660647000000|2022-08-16 10:50:00|61.4|60.7|61.25|60.55|61.48|60.78|61.16|60.46|179
1660647300000|2022-08-16 10:55:00|61.26|60.56|61.33|60.63|61.34|60.64|61.25|60.55|175
1660647600000|2022-08-16 11:00:00|61.34|60.64|61.37|60.67|61.37|60.67|61.26|60.56|158
1660647900000|2022-08-16 11:05:00|61.36|60.66|61.52|60.82|61.52|60.82|61.31|60.61|198
1660648200000|2022-08-16 11:10:00|61.53|60.83|61.53|60.83|61.73|61.03|61.48|60.78|262
1660648500000|2022-08-16 11:15:00|61.54|60.84|61.77|61.07|61.81|61.11|61.54|60.84|207
1660648800000|2022-08-16 11:20:00|61.76|61.06|61.75|61.05|61.9|61.2|61.69|60.99|253
1660649100000|2022-08-16 11:25:00|61.74|61.04|61.43|60.73|61.75|61.05|61.39|60.69|241
1660649400000|2022-08-16 11:30:00|61.42|60.72|61.42|60.72|61.54|60.84|61.38|60.68|170
1660649700000|2022-08-16 11:35:00|61.41|60.71|61.41|60.71|61.45|60.75|61.34|60.64|150
1660650000000|2022-08-16 11:40:00|61.42|60.72|61.46|60.76|61.54|60.84|61.42|60.72|94
1660650300000|2022-08-16 11:45:00|61.47|60.77|61.67|60.97|61.69|60.99|61.46|60.76|104
1660650600000|2022-08-16 11:50:00|61.68|60.98|61.59|60.89|61.68|60.98|61.53|60.83|150
1660650900000|2022-08-16 11:55:00|61.6|60.9|61.66|60.96|61.8|61.1|61.55|60.85|208
1660651200000|2022-08-16 12:00:00|61.65|60.95|61.74|61.04|61.81|61.11|61.65|60.95|165
1660651500000|2022-08-16 12:05:00|61.73|61.03|61.66|60.96|61.74|61.04|61.52|60.82|118
1660651800000|2022-08-16 12:10:00|61.67|60.97|61.59|60.89|61.74|61.04|61.59|60.89|162
1660652100000|2022-08-16 12:15:00|61.6|60.9|61.68|60.98|61.74|61.04|61.59|60.89|117
1660652400000|2022-08-16 12:20:00|61.67|60.97|61.66|60.96|61.73|61.03|61.64|60.94|118
1660652700000|2022-08-16 12:25:00|61.65|60.95|61.65|60.95|61.72|61.02|61.64|60.94|126
1660653000000|2022-08-16 12:30:00|61.64|60.94|61.48|60.78|61.71|61.01|61.37|60.67|256
1660653300000|2022-08-16 12:35:00|61.47|60.77|61.46|60.76|61.56|60.86|61.42|60.72|163
1660653600000|2022-08-16 12:40:00|61.45|60.75|61.4|60.7|61.47|60.77|61.35|60.65|204
1660653900000|2022-08-16 12:45:00|61.41|60.71|61.29|60.59|61.47|60.77|61.29|60.59|171
1660654200000|2022-08-16 12:50:00|61.28|60.58|61.24|60.54|61.34|60.64|61.02|60.32|271
1660654500000|2022-08-16 12:55:00|61.25|60.55|61.18|60.48|61.26|60.56|61.11|60.41|206
1660654800000|2022-08-16 13:00:00|61.17|60.47|61.25|60.55|61.27|60.57|61.13|60.43|152
1660655100000|2022-08-16 13:05:00|61.24|60.54|61.25|60.55|61.31|60.61|61.08|60.38|158
1660655400000|2022-08-16 13:10:00|61.24|60.54|61.28|60.58|61.34|60.64|61.19|60.49|144
1660655700000|2022-08-16 13:15:00|61.27|60.57|61.24|60.54|61.3|60.6|61.14|60.44|157
1660656000000|2022-08-16 13:20:00|61.23|60.53|61.27|60.57|61.31|60.61|61.22|60.52|140
1660656300000|2022-08-16 13:25:00|61.28|60.58|61.23|60.53|61.3|60.6|61.18|60.48|181
1660656600000|2022-08-16 13:30:00|61.24|60.54|61.33|60.63|61.47|60.77|61.2|60.5|409
1660656900000|2022-08-16 13:35:00|61.32|60.62|61.17|60.47|61.47|60.77|61.05|60.35|363
1660657200000|2022-08-16 13:40:00|61.16|60.46|61.33|60.63|61.39|60.69|61.03|60.33|369
1660657500000|2022-08-16 13:45:00|61.32|60.62|60.99|60.29|61.34|60.64|60.99|60.29|276
1660657800000|2022-08-16 13:50:00|61|60.3|61.21|60.51|61.26|60.56|60.94|60.24|264
1660658100000|2022-08-16 13:55:00|61.22|60.52|61.21|60.51|61.31|60.61|61.17|60.47|198
1660658400000|2022-08-16 14:00:00|61.2|60.5|61.13|60.43|61.22|60.52|61.03|60.33|261
1660658700000|2022-08-16 14:05:00|61.12|60.42|61.05|60.35|61.19|60.49|61.02|60.32|249
1660659000000|2022-08-16 14:10:00|61.04|60.34|60.94|60.24|61.11|60.41|60.94|60.24|226
1660659300000|2022-08-16 14:15:00|60.93|60.23|61|60.3|61|60.3|60.74|60.04|374
1660659600000|2022-08-16 14:20:00|61.01|60.31|61.15|60.45|61.2|60.5|61|60.3|219
1660659900000|2022-08-16 14:25:00|61.14|60.44|61.03|60.33|61.16|60.46|61|60.3|199
1660660200000|2022-08-16 14:30:00|61.04|60.34|60.77|60.07|61.05|60.35|60.73|60.03|218
1660660500000|2022-08-16 14:35:00|60.78|60.08|60.75|60.05|60.81|60.11|60.69|59.99|244
1660660800000|2022-08-16 14:40:00|60.76|60.06|60.82|60.12|60.91|60.21|60.73|60.03|202
1660661100000|2022-08-16 14:45:00|60.83|60.13|60.87|60.17|60.9|60.2|60.78|60.08|172
1660661400000|2022-08-16 14:50:00|60.88|60.18|60.89|60.19|60.98|60.28|60.86|60.16|161
1660661700000|2022-08-16 14:55:00|60.9|60.2|60.95|60.25|61.03|60.33|60.89|60.19|180
1660662000000|2022-08-16 15:00:00|60.94|60.24|60.8|60.1|61|60.3|60.79|60.09|193
1660662300000|2022-08-16 15:05:00|60.79|60.09|60.94|60.24|61.03|60.33|60.79|60.09|165
1660662600000|2022-08-16 15:10:00|60.93|60.23|61.05|60.35|61.05|60.35|60.91|60.21|166
1660662900000|2022-08-16 15:15:00|61.06|60.36|61.27|60.57|61.28|60.58|61.02|60.32|171
1660663200000|2022-08-16 15:20:00|61.26|60.56|61.2|60.5|61.27|60.57|61.15|60.45|156
1660663500000|2022-08-16 15:25:00|61.19|60.49|61.28|60.58|61.3|60.6|61.11|60.41|179
1660663800000|2022-08-16 15:30:00|61.29|60.59|61.36|60.66|61.46|60.76|61.27|60.57|247
1660664100000|2022-08-16 15:35:00|61.35|60.65|61.43|60.73|61.45|60.75|61.35|60.65|235
1660664400000|2022-08-16 15:40:00|61.42|60.72|61.44|60.74|61.47|60.77|61.38|60.68|176
1660664700000|2022-08-16 15:45:00|61.43|60.73|61.57|60.87|61.58|60.88|61.39|60.69|172
1660665000000|2022-08-16 15:50:00|61.58|60.88|61.55|60.85|61.59|60.89|61.48|60.78|148
1660665300000|2022-08-16 15:55:00|61.56|60.86|61.6|60.9|61.65|60.95|61.52|60.82|132
1660665600000|2022-08-16 16:00:00|61.61|60.91|61.6|60.9|61.71|61.01|61.59|60.89|168
1660665900000|2022-08-16 16:05:00|61.61|60.91|61.7|61|61.75|61.05|61.6|60.9|193
1660666200000|2022-08-16 16:10:00|61.71|61.01|61.6|60.9|61.72|61.02|61.45|60.75|191
1660666500000|2022-08-16 16:15:00|61.59|60.89|61.44|60.74|61.65|60.95|61.31|60.61|203
1660666800000|2022-08-16 16:20:00|61.43|60.73|61.57|60.87|61.61|60.91|61.42|60.72|168
1660667100000|2022-08-16 16:25:00|61.58|60.88|61.49|60.79|61.58|60.88|61.48|60.78|140
1660667400000|2022-08-16 16:30:00|61.48|60.78|61.72|61.02|61.79|61.09|61.45|60.75|235
1660667700000|2022-08-16 16:35:00|61.71|61.01|61.31|60.61|61.72|61.02|61.26|60.56|262
1660668000000|2022-08-16 16:40:00|61.32|60.62|61.03|60.33|61.33|60.63|61.03|60.33|273
1660668300000|2022-08-16 16:45:00|61.04|60.34|61.09|60.39|61.14|60.44|60.97|60.27|229
1660668600000|2022-08-16 16:50:00|61.08|60.38|61.35|60.65|61.38|60.68|61.05|60.35|210
1660668900000|2022-08-16 16:55:00|61.34|60.64|61.53|60.83|61.57|60.87|61.33|60.63|185
1660669200000|2022-08-16 17:00:00|61.54|60.84|61.42|60.72|61.64|60.94|61.4|60.7|194
1660669500000|2022-08-16 17:05:00|61.41|60.71|61.58|60.88|61.6|60.9|61.39|60.69|227
1660669800000|2022-08-16 17:10:00|61.57|60.87|61.33|60.63|61.58|60.88|61.27|60.57|190
1660670100000|2022-08-16 17:15:00|61.32|60.62|61.41|60.71|61.46|60.76|61.26|60.56|177
1660670400000|2022-08-16 17:20:00|61.42|60.72|61.32|60.62|61.43|60.73|61.28|60.58|123
1660670700000|2022-08-16 17:25:00|61.33|60.63|61.28|60.58|61.33|60.63|61.21|60.51|111
1660671000000|2022-08-16 17:30:00|61.27|60.57|61.35|60.65|61.36|60.66|61.22|60.52|130
1660671300000|2022-08-16 17:35:00|61.34|60.64|61.54|60.84|61.58|60.88|61.25|60.55|257
1660671600000|2022-08-16 17:40:00|61.55|60.85|61.19|60.49|61.55|60.85|61.19|60.49|146
1660671900000|2022-08-16 17:45:00|61.18|60.48|61.42|60.72|61.42|60.72|61.18|60.48|172
1660672200000|2022-08-16 17:50:00|61.41|60.71|61.28|60.58|61.42|60.72|61.27|60.57|112
1660672500000|2022-08-16 17:55:00|61.27|60.57|61.36|60.66|61.36|60.66|61.27|60.57|184
1660672800000|2022-08-16 18:00:00|61.35|60.65|61.43|60.73|61.54|60.84|61.32|60.62|186
1660673100000|2022-08-16 18:05:00|61.44|60.74|61.74|61.04|61.77|61.07|61.4|60.7|217
1660673400000|2022-08-16 18:10:00|61.73|61.03|61.77|61.07|61.79|61.09|61.69|60.99|213
1660673700000|2022-08-16 18:15:00|61.78|61.08|61.94|61.24|62.12|61.42|61.76|61.06|263
1660674000000|2022-08-16 18:20:00|61.93|61.23|61.8|61.1|61.96|61.26|61.79|61.09|229
1660674300000|2022-08-16 18:25:00|61.81|61.11|61.64|60.94|61.81|61.11|61.58|60.88|143
1660674600000|2022-08-16 18:30:00|61.65|60.95|61.41|60.71|61.65|60.95|61.41|60.71|141
1660674900000|2022-08-16 18:35:00|61.4|60.7|61.06|60.36|61.44|60.74|60.91|60.21|368
1660675200000|2022-08-16 18:40:00|61.05|60.35|60.98|60.28|61.15|60.45|60.86|60.16|332
1660675500000|2022-08-16 18:45:00|60.97|60.27|61.07|60.37|61.09|60.39|60.75|60.05|422
1660675800000|2022-08-16 18:50:00|61.08|60.38|61.18|60.48|61.26|60.56|60.98|60.28|232
1660676100000|2022-08-16 18:55:00|61.17|60.47|61.34|60.64|61.42|60.72|61.15|60.45|275
1660676400000|2022-08-16 19:00:00|61.35|60.65|61.18|60.48|61.43|60.73|61.11|60.41|252
1660676700000|2022-08-16 19:05:00|61.19|60.49|61.32|60.62|61.48|60.78|61.18|60.48|205
1660677000000|2022-08-16 19:10:00|61.31|60.61|61.37|60.67|61.39|60.69|61.28|60.58|171
1660677300000|2022-08-16 19:15:00|61.36|60.66|61.41|60.71|61.45|60.75|61.3|60.6|173
1660677600000|2022-08-16 19:20:00|61.4|60.7|61.42|60.72|61.44|60.74|61.32|60.62|146
1660677900000|2022-08-16 19:25:00|61.41|60.71|61.54|60.84|61.57|60.87|61.4|60.7|223
1660678200000|2022-08-16 19:30:00|61.53|60.83|61.46|60.76|61.58|60.88|61.44|60.74|103
1660678500000|2022-08-16 19:35:00|61.47|60.77|61.39|60.69|61.5|60.8|61.37|60.67|143
1660678800000|2022-08-16 19:40:00|61.38|60.68|61.28|60.58|61.41|60.71|61.24|60.54|161
1660679100000|2022-08-16 19:45:00|61.27|60.57|61.52|60.82|61.53|60.83|61.27|60.57|162
1660679400000|2022-08-16 19:50:00|61.53|60.83|61.45|60.75|61.55|60.85|61.42|60.72|110
1660679700000|2022-08-16 19:55:00|61.46|60.76|61.48|60.78|61.51|60.81|61.42|60.72|122
1660680000000|2022-08-16 20:00:00|61.47|60.77|61.44|60.74|61.48|60.78|61.36|60.66|102
1660680300000|2022-08-16 20:05:00|61.43|60.73|61.57|60.87|61.57|60.87|61.43|60.73|81
1660680600000|2022-08-16 20:10:00|61.56|60.86|61.57|60.87|61.63|60.93|61.54|60.84|84
1660680900000|2022-08-16 20:15:00|61.58|60.88|61.55|60.85|61.58|60.88|61.51|60.81|94
1660681200000|2022-08-16 20:20:00|61.53|60.83|61.58|60.88|61.58|60.88|61.52|60.82|65
1660681500000|2022-08-16 20:25:00|61.59|60.89|61.6|60.9|61.64|60.94|61.58|60.88|68
1660681800000|2022-08-16 20:30:00|61.59|60.89|61.69|60.99|61.72|61.02|61.59|60.89|90
1660682100000|2022-08-16 20:35:00|61.7|61|61.69|60.99|61.72|61.02|61.63|60.93|86
1660682400000|2022-08-16 20:40:00|61.7|61|61.68|60.98|61.74|61.04|61.67|60.97|81
1660682700000|2022-08-16 20:45:00|61.69|60.99|61.71|61.01|61.72|61.02|61.62|60.92|107
1660683000000|2022-08-16 20:50:00|61.72|61.02|61.79|61.09|61.82|61.12|61.69|60.99|92
1660683300000|2022-08-16 20:55:00|61.8|61.1|61.8|61.1|61.87|61.17|61.74|61.04|147
1660683600000|2022-08-16 21:00:00|61.81|61.11|61.82|61.12|61.86|61.16|61.78|61.08|63
1660683900000|2022-08-16 21:05:00|61.81|61.11|61.71|61.01|61.81|61.11|61.67|60.97|58
1660684200000|2022-08-16 21:10:00|61.7|61|61.72|61.02|61.76|61.06|61.69|60.99|42
1660684500000|2022-08-16 21:15:00|61.71|61.01|61.65|60.95|61.72|61.02|61.65|60.95|69
1660684800000|2022-08-16 21:20:00|61.64|60.94|61.58|60.88|61.65|60.95|61.55|60.85|90
1660685100000|2022-08-16 21:25:00|61.59|60.89|61.76|61.06|61.76|61.06|61.59|60.89|94
1660685400000|2022-08-16 21:30:00|61.77|61.07|61.73|61.03|61.78|61.08|61.73|61.03|75
1660685700000|2022-08-16 21:35:00|61.72|61.02|61.77|61.07|61.78|61.08|61.72|61.02|79
1660686000000|2022-08-16 21:40:00|61.76|61.06|61.64|60.94|61.79|61.09|61.6|60.9|112
1660686300000|2022-08-16 21:45:00|61.63|60.93|61.59|60.89|61.64|60.94|61.55|60.85|121
1660686600000|2022-08-16 21:50:00|61.6|60.9|61.66|60.96|61.67|60.97|61.59|60.89|122
1660686900000|2022-08-16 21:55:00|61.65|60.95|61.67|60.97|61.68|60.98|61.64|60.94|109
1660687200000|2022-08-16 22:00:00|61.68|60.98|61.59|60.89|61.74|61.04|61.58|60.88|181
1660687500000|2022-08-16 22:05:00|61.6|60.9|61.58|60.88|61.6|60.9|61.52|60.82|165
1660687800000|2022-08-16 22:10:00|61.57|60.87|61.69|60.99|61.7|61|61.57|60.87|111
1660688100000|2022-08-16 22:15:00|61.68|60.98|61.49|60.79|61.69|60.99|61.45|60.75|176
1660688400000|2022-08-16 22:20:00|61.5|60.8|61.55|60.85|61.59|60.89|61.48|60.78|155
1660688700000|2022-08-16 22:25:00|61.54|60.84|61.64|60.94|61.64|60.94|61.5|60.8|120
1660689000000|2022-08-16 22:30:00|61.65|60.95|61.49|60.79|61.66|60.96|61.44|60.74|173
1660689300000|2022-08-16 22:35:00|61.5|60.8|61.64|60.94|61.65|60.95|61.46|60.76|195
1660689600000|2022-08-16 22:40:00|61.63|60.93|61.72|61.02|61.73|61.03|61.62|60.92|174
1660689900000|2022-08-16 22:45:00|61.71|61.01|61.76|61.06|61.83|61.13|61.71|61.01|182
1660690200000|2022-08-16 22:50:00|61.75|61.05|61.85|61.15|61.86|61.16|61.72|61.02|116
1660690500000|2022-08-16 22:55:00|61.86|61.16|61.73|61.03|61.86|61.16|61.7|61|137
1660690800000|2022-08-16 23:00:00|61.74|61.04|61.84|61.14|61.87|61.17|61.66|60.96|163
1660691100000|2022-08-16 23:05:00|61.85|61.15|61.99|61.29|62|61.3|61.81|61.11|175
1660691400000|2022-08-16 23:10:00|61.98|61.28|61.85|61.15|62|61.3|61.84|61.14|121
1660691700000|2022-08-16 23:15:00|61.86|61.16|61.9|61.2|61.98|61.28|61.85|61.15|126
1660692000000|2022-08-16 23:20:00|61.91|61.21|61.89|61.19|61.91|61.21|61.84|61.14|117
1660692300000|2022-08-16 23:25:00|61.88|61.18|61.74|61.04|61.89|61.19|61.66|60.96|230
1660692600000|2022-08-16 23:30:00|61.75|61.05|61.68|60.98|61.84|61.14|61.68|60.98|139
1660692900000|2022-08-16 23:35:00|61.69|60.99|61.65|60.95|61.69|60.99|61.38|60.68|261
1660693200000|2022-08-16 23:40:00|61.66|60.96|61.44|60.74|61.68|60.98|61.43|60.73|120
1660693500000|2022-08-16 23:45:00|61.45|60.75|61.68|60.98|61.68|60.98|61.42|60.72|176
1660693800000|2022-08-16 23:50:00|61.67|60.97|61.72|61.02|61.72|61.02|61.61|60.91|113
1660694100000|2022-08-16 23:55:00|61.71|61.01|61.67|60.97|61.76|61.06|61.64|60.94|113
1660694400000|2022-08-17 00:00:00|61.68|60.98|61.72|61.02|61.81|61.11|61.59|60.89|193
1660694700000|2022-08-17 00:05:00|61.73|61.03|62.18|61.48|62.18|61.48|61.71|61.01|205
1660695000000|2022-08-17 00:10:00|62.19|61.49|62.2|61.5|62.3|61.6|62.07|61.37|265
1660695300000|2022-08-17 00:15:00|62.19|61.49|62.3|61.6|62.34|61.64|62.09|61.39|281
1660695600000|2022-08-17 00:20:00|62.31|61.61|62.01|61.31|62.31|61.61|61.89|61.19|377
1660695900000|2022-08-17 00:25:00|62.02|61.32|62.07|61.37|62.16|61.46|61.96|61.26|174
1660696200000|2022-08-17 00:30:00|62.06|61.36|62.34|61.64|62.37|61.67|62.05|61.35|222
1660696500000|2022-08-17 00:35:00|62.35|61.65|62.39|61.69|62.47|61.77|62.21|61.51|274
1660696800000|2022-08-17 00:40:00|62.38|61.68|62.42|61.72|62.46|61.76|62.28|61.58|217
1660697100000|2022-08-17 00:45:00|62.43|61.73|62.29|61.59|62.47|61.77|62.28|61.58|224
1660697400000|2022-08-17 00:50:00|62.3|61.6|62.41|61.71|62.42|61.72|62.22|61.52|166
1660697700000|2022-08-17 00:55:00|62.42|61.72|62.52|61.82|62.57|61.87|62.42|61.72|203
1660698000000|2022-08-17 01:00:00|62.54|61.84|62.56|61.86|62.59|61.89|62.36|61.66|281
1660698300000|2022-08-17 01:05:00|62.55|61.85|62.69|61.99|62.74|62.04|62.53|61.83|219
1660698600000|2022-08-17 01:10:00|62.68|61.98|62.64|61.94|62.72|62.02|62.63|61.93|123
1660698900000|2022-08-17 01:15:00|62.65|61.95|62.55|61.85|62.67|61.97|62.52|61.82|153
1660699200000|2022-08-17 01:20:00|62.56|61.86|62.72|62.02|62.74|62.04|62.56|61.86|153
1660699500000|2022-08-17 01:25:00|62.74|62.04|63.05|62.35|63.09|62.39|62.71|62.01|199
1660699800000|2022-08-17 01:30:00|63.06|62.36|63|62.3|63.11|62.41|62.9|62.2|169
1660700100000|2022-08-17 01:35:00|62.99|62.29|62.72|62.02|63.13|62.43|62.69|61.99|205
1660700400000|2022-08-17 01:40:00|62.71|62.01|62.81|62.11|62.91|62.21|62.69|61.99|164
1660700700000|2022-08-17 01:45:00|62.82|62.12|62.78|62.08|62.84|62.14|62.73|62.03|115
1660701000000|2022-08-17 01:50:00|62.77|62.07|62.69|61.99|62.77|62.07|62.64|61.94|172
1660701300000|2022-08-17 01:55:00|62.7|62|62.61|61.91|62.72|62.02|62.6|61.9|168
1660701600000|2022-08-17 02:00:00|62.63|61.93|62.54|61.84|62.63|61.93|62.48|61.78|117
1660701900000|2022-08-17 02:05:00|62.55|61.85|62.66|61.96|62.69|61.99|62.47|61.77|118
1660702200000|2022-08-17 02:10:00|62.65|61.95|62.57|61.87|62.68|61.98|62.56|61.86|106
1660702500000|2022-08-17 02:15:00|62.56|61.86|62.61|61.91|62.69|61.99|62.54|61.84|136
1660702800000|2022-08-17 02:20:00|62.62|61.92|62.6|61.9|62.67|61.97|62.58|61.88|103
1660703100000|2022-08-17 02:25:00|62.61|61.91|62.86|62.16|62.92|62.22|62.6|61.9|280
1660703400000|2022-08-17 02:30:00|62.85|62.15|63.3|62.6|63.31|62.61|62.85|62.15|284
1660703700000|2022-08-17 02:35:00|63.29|62.59|63.28|62.58|63.39|62.69|63.19|62.49|324
1660704000000|2022-08-17 02:40:00|63.27|62.57|63.43|62.73|63.45|62.75|63.26|62.56|282
1660704300000|2022-08-17 02:45:00|63.42|62.72|63.25|62.55|63.45|62.75|63.17|62.47|200
1660704600000|2022-08-17 02:50:00|63.24|62.54|63.24|62.54|63.3|62.6|63.17|62.47|145
1660704900000|2022-08-17 02:55:00|63.25|62.55|63.22|62.52|63.32|62.62|63.2|62.5|161
1660705200000|2022-08-17 03:00:00|63.23|62.53|63.47|62.77|63.59|62.89|63.22|62.52|235
1660705500000|2022-08-17 03:05:00|63.46|62.76|63.65|62.95|63.68|62.98|63.45|62.75|232
1660705800000|2022-08-17 03:10:00|63.66|62.96|64.09|63.39|64.14|63.44|63.64|62.94|323
1660706100000|2022-08-17 03:15:00|64.11|63.41|64.28|63.58|64.34|63.64|64.06|63.36|343
1660706400000|2022-08-17 03:20:00|64.29|63.59|64.42|63.72|64.69|63.99|64.28|63.58|336
1660706700000|2022-08-17 03:25:00|64.41|63.71|64.39|63.69|64.47|63.77|64.24|63.54|347
1660707000000|2022-08-17 03:30:00|64.4|63.7|64.65|63.95|64.67|63.97|64.4|63.7|311
1660707300000|2022-08-17 03:35:00|64.64|63.94|64.4|63.7|64.71|64.01|64.23|63.53|333
1660707600000|2022-08-17 03:40:00|64.41|63.71|64.24|63.54|64.43|63.73|64.24|63.54|198
1660707900000|2022-08-17 03:45:00|64.23|63.53|64.18|63.48|64.43|63.73|64.18|63.48|212
1660708200000|2022-08-17 03:50:00|64.17|63.47|64.1|63.4|64.21|63.51|63.99|63.29|228
1660708500000|2022-08-17 03:55:00|64.11|63.41|64.1|63.4|64.17|63.47|64.04|63.34|112
1660708800000|2022-08-17 04:00:00|64.11|63.41|64.48|63.78|64.53|63.83|64.1|63.4|239
1660709100000|2022-08-17 04:05:00|64.49|63.79|64.48|63.78|64.55|63.85|64.28|63.58|202
1660709400000|2022-08-17 04:10:00|64.47|63.77|64.46|63.76|64.57|63.87|64.46|63.76|200
1660709700000|2022-08-17 04:15:00|64.47|63.77|64.54|63.84|64.61|63.91|64.37|63.67|163
1660710000000|2022-08-17 04:20:00|64.53|63.83|64.41|63.71|64.59|63.89|64.32|63.62|164
1660710300000|2022-08-17 04:25:00|64.42|63.72|64.41|63.71|64.48|63.78|64.29|63.59|166
1660710600000|2022-08-17 04:30:00|64.42|63.72|64.28|63.58|64.42|63.72|64.26|63.56|159
1660710900000|2022-08-17 04:35:00|64.27|63.57|64.18|63.48|64.28|63.58|64.14|63.44|142
1660711200000|2022-08-17 04:40:00|64.17|63.47|64.17|63.47|64.33|63.63|64.17|63.47|208
1660711500000|2022-08-17 04:45:00|64.16|63.46|64.26|63.56|64.29|63.59|64.15|63.45|191
1660711800000|2022-08-17 04:50:00|64.27|63.57|64.13|63.43|64.38|63.68|64.13|63.43|171
1660712100000|2022-08-17 04:55:00|64.14|63.44|64.12|63.42|64.19|63.49|64.09|63.39|164
1660712400000|2022-08-17 05:00:00|64.13|63.43|64.21|63.51|64.28|63.58|64.13|63.43|147
1660712700000|2022-08-17 05:05:00|64.22|63.52|64.28|63.58|64.44|63.74|64.21|63.51|148
1660713000000|2022-08-17 05:10:00|64.29|63.59|64.4|63.7|64.41|63.71|64.27|63.57|119
1660713300000|2022-08-17 05:15:00|64.41|63.71|64.48|63.78|64.48|63.78|64.3|63.6|116
1660713600000|2022-08-17 05:20:00|64.47|63.77|64.54|63.84|64.57|63.87|64.4|63.7|193
1660713900000|2022-08-17 05:25:00|64.53|63.83|64.35|63.65|64.81|64.11|64.34|63.64|216
1660714200000|2022-08-17 05:30:00|64.34|63.64|64.44|63.74|64.46|63.76|64.27|63.57|159
1660714500000|2022-08-17 05:35:00|64.45|63.75|64.53|63.83|64.66|63.96|64.39|63.69|206
1660714800000|2022-08-17 05:40:00|64.54|63.84|64.54|63.84|64.66|63.96|64.47|63.77|239
1660715100000|2022-08-17 05:45:00|64.55|63.85|64.63|63.93|64.72|64.02|64.54|63.84|184
1660715400000|2022-08-17 05:50:00|64.65|63.95|64.67|63.97|64.74|64.04|64.62|63.92|127
1660715700000|2022-08-17 05:55:00|64.68|63.98|64.69|63.99|64.75|64.05|64.63|63.93|107
1660716000000|2022-08-17 06:00:00|64.68|63.98|64.91|64.21|65.05|64.35|64.67|63.97|377
1660716300000|2022-08-17 06:05:00|64.92|64.22|64.91|64.21|65.02|64.32|64.89|64.19|202
1660716600000|2022-08-17 06:10:00|64.92|64.22|64.81|64.11|65.03|64.33|64.8|64.1|177
1660716900000|2022-08-17 06:15:00|64.82|64.12|64.6|63.9|64.9|64.2|64.6|63.9|170
1660717200000|2022-08-17 06:20:00|64.61|63.91|64.64|63.94|64.67|63.97|64.55|63.85|121
1660717500000|2022-08-17 06:25:00|64.63|63.93|64.54|63.84|64.68|63.98|64.45|63.75|154
1660717800000|2022-08-17 06:30:00|64.55|63.85|64.39|63.69|64.58|63.88|64.37|63.67|170
1660718100000|2022-08-17 06:35:00|64.38|63.68|64.43|63.73|64.47|63.77|64.27|63.57|125
1660718400000|2022-08-17 06:40:00|64.44|63.74|64.41|63.71|64.49|63.79|64.41|63.71|122
1660718700000|2022-08-17 06:45:00|64.42|63.72|64.38|63.68|64.43|63.73|64.32|63.62|118
1660719000000|2022-08-17 06:50:00|64.39|63.69|64.38|63.68|64.47|63.77|64.35|63.65|82
1660719300000|2022-08-17 06:55:00|64.37|63.67|64.22|63.52|64.38|63.68|64.21|63.51|103
1660719600000|2022-08-17 07:00:00|64.21|63.51|64.13|63.43|64.25|63.55|64.08|63.38|136
1660719900000|2022-08-17 07:05:00|64.12|63.42|64|63.3|64.12|63.42|63.91|63.21|147
1660720200000|2022-08-17 07:10:00|63.99|63.29|63.93|63.23|63.99|63.29|63.89|63.19|75
1660720500000|2022-08-17 07:15:00|63.92|63.22|63.91|63.21|64.05|63.35|63.89|63.19|85
1660720800000|2022-08-17 07:20:00|63.92|63.22|63.72|63.02|63.95|63.25|63.71|63.01|137
1660721100000|2022-08-17 07:25:00|63.71|63.01|63.32|62.62|63.73|63.03|63.02|62.32|408
1660721400000|2022-08-17 07:30:00|63.31|62.61|62.83|62.13|63.34|62.64|62.76|62.06|409
1660721700000|2022-08-17 07:35:00|62.82|62.12|62.72|62.02|62.99|62.29|62.66|61.96|365
1660722000000|2022-08-17 07:40:00|62.7|62|62.56|61.86|62.78|62.08|62.49|61.79|376
1660722300000|2022-08-17 07:45:00|62.55|61.85|62.33|61.63|62.79|62.09|62.3|61.6|337
1660722600000|2022-08-17 07:50:00|62.34|61.64|62.28|61.58|62.5|61.8|62.27|61.57|265
1660722900000|2022-08-17 07:55:00|62.27|61.57|62.23|61.53|62.39|61.69|62.2|61.5|201
1660723200000|2022-08-17 08:00:00|62.24|61.54|62.19|61.49|62.28|61.58|62.1|61.4|234
1660723500000|2022-08-17 08:05:00|62.18|61.48|62.1|61.4|62.19|61.49|61.92|61.22|239
1660723800000|2022-08-17 08:10:00|62.09|61.39|62.34|61.64|62.41|61.71|62.09|61.39|162
1660724100000|2022-08-17 08:15:00|62.33|61.63|62.46|61.76|62.66|61.96|62.33|61.63|233
1660724400000|2022-08-17 08:20:00|62.47|61.77|62.51|61.81|62.59|61.89|62.29|61.59|181
1660724700000|2022-08-17 08:25:00|62.5|61.8|62.31|61.61|62.5|61.8|62.28|61.58|167
1660725000000|2022-08-17 08:30:00|62.3|61.6|62.51|61.81|62.54|61.84|62.3|61.6|166
1660725300000|2022-08-17 08:35:00|62.52|61.82|62.61|61.91|62.61|61.91|62.4|61.7|119
1660725600000|2022-08-17 08:40:00|62.6|61.9|62.66|61.96|62.66|61.96|62.49|61.79|106
1660725900000|2022-08-17 08:45:00|62.65|61.95|62.52|61.82|62.66|61.96|62.49|61.79|99
1660726200000|2022-08-17 08:50:00|62.51|61.81|62.57|61.87|62.62|61.92|62.49|61.79|142
1660726500000|2022-08-17 08:55:00|62.58|61.88|62.59|61.89|62.61|61.91|62.4|61.7|162
1660726800000|2022-08-17 09:00:00|62.58|61.88|62.61|61.91|62.65|61.95|62.55|61.85|78
1660727100000|2022-08-17 09:05:00|62.62|61.92|62.77|62.07|62.82|62.12|62.62|61.92|160
1660727400000|2022-08-17 09:10:00|62.78|62.08|62.83|62.13|62.86|62.16|62.76|62.06|122
1660727700000|2022-08-17 09:15:00|62.84|62.14|62.88|62.18|62.93|62.23|62.82|62.12|75
1660728000000|2022-08-17 09:20:00|62.87|62.17|62.93|62.23|62.93|62.23|62.73|62.03|113
1660728300000|2022-08-17 09:25:00|62.92|62.22|63.02|62.32|63.07|62.37|62.92|62.22|116
1660728600000|2022-08-17 09:30:00|63.03|62.33|63.1|62.4|63.17|62.47|63.03|62.33|134
1660728900000|2022-08-17 09:35:00|63.11|62.41|63.09|62.39|63.11|62.41|62.9|62.2|124
1660729200000|2022-08-17 09:40:00|63.1|62.4|63.09|62.39|63.11|62.41|63.02|62.32|118
1660729500000|2022-08-17 09:45:00|63.08|62.38|63|62.3|63.08|62.38|63|62.3|85
1660729800000|2022-08-17 09:50:00|63.01|62.31|62.98|62.28|63.04|62.34|62.94|62.24|111
1660730100000|2022-08-17 09:55:00|62.97|62.27|62.97|62.27|63|62.3|62.92|62.22|84
1660730400000|2022-08-17 10:00:00|62.96|62.26|62.85|62.15|62.97|62.27|62.83|62.13|78
1660730700000|2022-08-17 10:05:00|62.86|62.16|62.82|62.12|62.98|62.28|62.81|62.11|121
1660731000000|2022-08-17 10:10:00|62.83|62.13|62.5|61.8|62.85|62.15|62.47|61.77|233
1660731300000|2022-08-17 10:15:00|62.49|61.79|62.36|61.66|62.69|61.99|62.34|61.64|285
1660731600000|2022-08-17 10:20:00|62.35|61.65|62.47|61.77|62.53|61.83|62.27|61.57|225
1660731900000|2022-08-17 10:25:00|62.46|61.76|62.39|61.69|62.47|61.77|62.29|61.59|165
1660732200000|2022-08-17 10:30:00|62.38|61.68|62.51|61.81|62.53|61.83|62.2|61.5|204
1660732500000|2022-08-17 10:35:00|62.52|61.82|62.44|61.74|62.56|61.86|62.39|61.69|133
1660732800000|2022-08-17 10:40:00|62.43|61.73|62.49|61.79|62.51|61.81|62.3|61.6|162
1660733100000|2022-08-17 10:45:00|62.48|61.78|62.44|61.74|62.5|61.8|62.42|61.72|121
1660733400000|2022-08-17 10:50:00|62.43|61.73|62.54|61.84|62.6|61.9|62.42|61.72|123
1660733700000|2022-08-17 10:55:00|62.53|61.83|62.75|62.05|62.78|62.08|62.43|61.73|177
1660734000000|2022-08-17 11:00:00|62.76|62.06|62.8|62.1|62.83|62.13|62.62|61.92|148
1660734300000|2022-08-17 11:05:00|62.79|62.09|62.87|62.17|62.9|62.2|62.78|62.08|102
1660734600000|2022-08-17 11:10:00|62.88|62.18|62.72|62.02|62.9|62.2|62.72|62.02|83
1660734900000|2022-08-17 11:15:00|62.71|62.01|62.64|61.94|62.77|62.07|62.58|61.88|131
1660735200000|2022-08-17 11:20:00|62.65|61.95|62.55|61.85|62.67|61.97|62.52|61.82|101
1660735500000|2022-08-17 11:25:00|62.56|61.86|62.58|61.88|62.63|61.93|62.54|61.84|87
1660735800000|2022-08-17 11:30:00|62.57|61.87|62.53|61.83|62.59|61.89|62.49|61.79|95
1660736100000|2022-08-17 11:35:00|62.54|61.84|62.49|61.79|62.61|61.91|62.43|61.73|108
1660736400000|2022-08-17 11:40:00|62.48|61.78|62.48|61.78|62.53|61.83|62.46|61.76|93
1660736700000|2022-08-17 11:45:00|62.49|61.79|62.47|61.77|62.49|61.79|62.35|61.65|101
1660737000000|2022-08-17 11:50:00|62.46|61.76|62.43|61.73|62.46|61.76|62.32|61.62|60
1660737300000|2022-08-17 11:55:00|62.42|61.72|62.57|61.87|62.57|61.87|62.29|61.59|106
1660737600000|2022-08-17 12:00:00|62.58|61.88|62.38|61.68|62.61|61.91|62.34|61.64|111
1660737900000|2022-08-17 12:05:00|62.37|61.67|62.44|61.74|62.52|61.82|62.11|61.41|225
1660738200000|2022-08-17 12:10:00|62.43|61.73|62.31|61.61|62.53|61.83|62.27|61.57|148
1660738500000|2022-08-17 12:15:00|62.3|61.6|61.85|61.15|62.33|61.63|61.84|61.14|354
1660738800000|2022-08-17 12:20:00|61.84|61.14|61.76|61.06|61.97|61.27|61.61|60.91|304
1660739100000|2022-08-17 12:25:00|61.77|61.07|61.5|60.8|61.77|61.07|61.15|60.45|343
1660739400000|2022-08-17 12:30:00|61.49|60.79|61.24|60.54|61.56|60.86|61.15|60.45|385
1660739700000|2022-08-17 12:35:00|61.23|60.53|61.61|60.91|61.64|60.94|61.21|60.51|279
1660740000000|2022-08-17 12:40:00|61.62|60.92|61.84|61.14|61.91|61.21|61.62|60.92|274
1660740300000|2022-08-17 12:45:00|61.85|61.15|61.82|61.12|61.86|61.16|61.71|61.01|158
1660740600000|2022-08-17 12:50:00|61.81|61.11|61.72|61.02|61.87|61.17|61.72|61.02|131
1660740900000|2022-08-17 12:55:00|61.71|61.01|61.79|61.09|61.85|61.15|61.6|60.9|145
1660741200000|2022-08-17 13:00:00|61.8|61.1|61.63|60.93|61.8|61.1|61.57|60.87|161
1660741500000|2022-08-17 13:05:00|61.64|60.94|61.69|60.99|61.77|61.07|61.5|60.8|250
1660741800000|2022-08-17 13:10:00|61.68|60.98|61.47|60.77|61.71|61.01|61.39|60.69|255
1660742100000|2022-08-17 13:15:00|61.46|60.76|61.42|60.72|61.5|60.8|61.32|60.62|241
1660742400000|2022-08-17 13:20:00|61.41|60.71|61.59|60.89|61.6|60.9|61.4|60.7|191
1660742700000|2022-08-17 13:25:00|61.58|60.88|61.54|60.84|61.62|60.92|61.52|60.82|176
1660743000000|2022-08-17 13:30:00|61.55|60.85|61.35|60.65|61.67|60.97|61.22|60.52|469
1660743300000|2022-08-17 13:35:00|61.34|60.64|61.27|60.57|61.64|60.94|61.23|60.53|427
1660743600000|2022-08-17 13:40:00|61.26|60.56|60.84|60.14|61.29|60.59|60.84|60.14|499
1660743900000|2022-08-17 13:45:00|60.85|60.15|60.42|59.72|60.85|60.15|60.34|59.64|471
1660744200000|2022-08-17 13:50:00|60.41|59.71|60.42|59.72|60.51|59.81|60.06|59.36|442
1660744500000|2022-08-17 13:55:00|60.43|59.73|60.39|59.69|60.58|59.88|60.33|59.63|384
1660744800000|2022-08-17 14:00:00|60.4|59.7|60.31|59.61|60.4|59.7|60.11|59.41|384
1660745100000|2022-08-17 14:05:00|60.32|59.62|60.3|59.6|60.54|59.84|60.22|59.52|364
1660745400000|2022-08-17 14:10:00|60.28|59.58|60.22|59.52|60.46|59.76|60.17|59.47|349
1660745700000|2022-08-17 14:15:00|60.21|59.51|60.52|59.82|60.54|59.84|60.1|59.4|379
1660746000000|2022-08-17 14:20:00|60.53|59.83|60.41|59.71|60.64|59.94|60.34|59.64|247
1660746300000|2022-08-17 14:25:00|60.4|59.7|60.53|59.83|60.53|59.83|60.26|59.56|225
1660746600000|2022-08-17 14:30:00|60.52|59.82|60.55|59.85|60.55|59.85|60.42|59.72|242
1660746900000|2022-08-17 14:35:00|60.54|59.84|60.36|59.66|60.56|59.86|60.24|59.54|336
1660747200000|2022-08-17 14:40:00|60.35|59.65|60.27|59.57|60.36|59.66|60.22|59.52|223
1660747500000|2022-08-17 14:45:00|60.28|59.58|60.51|59.81|60.52|59.82|60.27|59.57|153
1660747800000|2022-08-17 14:50:00|60.52|59.82|60.29|59.59|60.59|59.89|60.29|59.59|250
1660748100000|2022-08-17 14:55:00|60.28|59.58|60.36|59.66|60.37|59.67|60.18|59.48|234
1660748400000|2022-08-17 15:00:00|60.37|59.67|60.47|59.77|60.5|59.8|60.28|59.58|229
1660748700000|2022-08-17 15:05:00|60.48|59.78|60.59|59.89|60.68|59.98|60.44|59.74|214
1660749000000|2022-08-17 15:10:00|60.58|59.88|60.73|60.03|60.77|60.07|60.54|59.84|237
1660749300000|2022-08-17 15:15:00|60.74|60.04|60.76|60.06|60.78|60.08|60.66|59.96|189
1660749600000|2022-08-17 15:20:00|60.75|60.05|60.82|60.12|60.84|60.14|60.73|60.03|145
1660749900000|2022-08-17 15:25:00|60.83|60.13|60.85|60.15|60.91|60.21|60.72|60.02|179
1660750200000|2022-08-17 15:30:00|60.84|60.14|60.65|59.95|60.9|60.2|60.63|59.93|204
1660750500000|2022-08-17 15:35:00|60.64|59.94|60.61|59.91|60.65|59.95|60.56|59.86|115
1660750800000|2022-08-17 15:40:00|60.62|59.92|60.57|59.87|60.65|59.95|60.41|59.71|207
1660751100000|2022-08-17 15:45:00|60.56|59.86|60.53|59.83|60.62|59.92|60.47|59.77|178
1660751400000|2022-08-17 15:50:00|60.54|59.84|60.66|59.96|60.71|60.01|60.46|59.76|229
1660751700000|2022-08-17 15:55:00|60.67|59.97|60.63|59.93|60.67|59.97|60.53|59.83|215
1660752000000|2022-08-17 16:00:00|60.62|59.92|60.53|59.83|60.63|59.93|60.45|59.75|290
1660752300000|2022-08-17 16:05:00|60.54|59.84|60.43|59.73|60.6|59.9|60.41|59.71|237
1660752600000|2022-08-17 16:10:00|60.42|59.72|60.67|59.97|60.67|59.97|60.38|59.68|192
1660752900000|2022-08-17 16:15:00|60.66|59.96|60.67|59.97|60.72|60.02|60.51|59.81|215
1660753200000|2022-08-17 16:20:00|60.68|59.98|60.83|60.13|60.9|60.2|60.63|59.93|209
1660753500000|2022-08-17 16:25:00|60.84|60.14|60.73|60.03|60.84|60.14|60.54|59.84|218
1660753800000|2022-08-17 16:30:00|60.74|60.04|60.84|60.14|60.94|60.24|60.68|59.98|186
1660754100000|2022-08-17 16:35:00|60.83|60.13|60.85|60.15|60.92|60.22|60.82|60.12|189
1660754400000|2022-08-17 16:40:00|60.86|60.16|60.83|60.13|61.02|60.32|60.83|60.13|204
1660754700000|2022-08-17 16:45:00|60.82|60.12|60.94|60.24|60.96|60.26|60.78|60.08|141
1660755000000|2022-08-17 16:50:00|60.93|60.23|60.75|60.05|60.93|60.23|60.66|59.96|189
1660755300000|2022-08-17 16:55:00|60.73|60.03|60.92|60.22|60.92|60.22|60.71|60.01|152
1660755600000|2022-08-17 17:00:00|60.91|60.21|60.83|60.13|60.93|60.23|60.63|59.93|236
1660755900000|2022-08-17 17:05:00|60.84|60.14|60.84|60.14|60.94|60.24|60.8|60.1|183
1660756200000|2022-08-17 17:10:00|60.85|60.15|60.75|60.05|60.85|60.15|60.7|60|147
1660756500000|2022-08-17 17:15:00|60.76|60.06|60.65|59.95|60.87|60.17|60.64|59.94|155
1660756800000|2022-08-17 17:20:00|60.67|59.97|60.82|60.12|60.86|60.16|60.66|59.96|133
1660757100000|2022-08-17 17:25:00|60.83|60.13|60.79|60.09|60.87|60.17|60.79|60.09|95
1660757400000|2022-08-17 17:30:00|60.78|60.08|60.75|60.05|60.85|60.15|60.7|60|156
1660757700000|2022-08-17 17:35:00|60.74|60.04|60.74|60.04|60.75|60.05|60.69|59.99|136
1660758000000|2022-08-17 17:40:00|60.73|60.03|60.67|59.97|60.78|60.08|60.66|59.96|111
1660758300000|2022-08-17 17:45:00|60.66|59.96|60.73|60.03|60.73|60.03|60.63|59.93|113
1660758600000|2022-08-17 17:50:00|60.74|60.04|60.85|60.15|60.85|60.15|60.7|60|115
1660758900000|2022-08-17 17:55:00|60.84|60.14|60.95|60.25|60.98|60.28|60.78|60.08|161
1660759200000|2022-08-17 18:00:00|60.94|60.24|60.97|60.27|61.21|60.51|60.78|60.08|562
1660759500000|2022-08-17 18:05:00|60.98|60.28|60.84|60.14|61.05|60.35|60.63|59.93|495
1660759800000|2022-08-17 18:10:00|60.85|60.15|61.27|60.57|61.27|60.57|60.8|60.1|333
1660760100000|2022-08-17 18:15:00|61.28|60.58|61.09|60.39|61.29|60.59|61.04|60.34|378
1660760400000|2022-08-17 18:20:00|61.1|60.4|61.09|60.39|61.14|60.44|61|60.3|269
1660760700000|2022-08-17 18:25:00|61.08|60.38|61.21|60.51|61.22|60.52|61.06|60.36|199
1660761000000|2022-08-17 18:30:00|61.2|60.5|61.27|60.57|61.29|60.59|61.16|60.46|171
1660761300000|2022-08-17 18:35:00|61.28|60.58|61.47|60.77|61.47|60.77|61.23|60.53|348
1660761600000|2022-08-17 18:40:00|61.48|60.78|61.21|60.51|61.48|60.78|61.2|60.5|331
1660761900000|2022-08-17 18:45:00|61.22|60.52|61.23|60.53|61.31|60.61|61.16|60.46|265
1660762200000|2022-08-17 18:50:00|61.24|60.54|61.21|60.51|61.31|60.61|61.19|60.49|216
1660762500000|2022-08-17 18:55:00|61.2|60.5|61.03|60.33|61.25|60.55|61|60.3|256
1660762800000|2022-08-17 19:00:00|61.02|60.32|61.11|60.41|61.13|60.43|61|60.3|258
1660763100000|2022-08-17 19:05:00|61.12|60.42|61.24|60.54|61.24|60.54|61.05|60.35|265
1660763400000|2022-08-17 19:10:00|61.25|60.55|60.83|60.13|61.25|60.55|60.73|60.03|387
1660763700000|2022-08-17 19:15:00|60.82|60.12|60.83|60.13|60.94|60.24|60.74|60.04|289
1660764000000|2022-08-17 19:20:00|60.82|60.12|60.85|60.15|60.88|60.18|60.78|60.08|259
1660764300000|2022-08-17 19:25:00|60.84|60.14|60.93|60.23|60.95|60.25|60.75|60.05|261
1660764600000|2022-08-17 19:30:00|60.92|60.22|60.8|60.1|60.97|60.27|60.8|60.1|146
1660764900000|2022-08-17 19:35:00|60.81|60.11|60.82|60.12|60.9|60.2|60.8|60.1|165
1660765200000|2022-08-17 19:40:00|60.83|60.13|60.84|60.14|60.86|60.16|60.77|60.07|193
1660765500000|2022-08-17 19:45:00|60.83|60.13|60.76|60.06|60.86|60.16|60.72|60.02|186
1660765800000|2022-08-17 19:50:00|60.77|60.07|60.75|60.05|60.81|60.11|60.73|60.03|145
1660766100000|2022-08-17 19:55:00|60.76|60.06|60.75|60.05|60.8|60.1|60.74|60.04|99
1660766400000|2022-08-17 20:00:00|60.76|60.06|60.71|60.01|60.79|60.09|60.58|59.88|171
1660766700000|2022-08-17 20:05:00|60.7|60|60.91|60.21|60.91|60.21|60.65|59.95|177
1660767000000|2022-08-17 20:10:00|60.92|60.22|60.93|60.23|61.09|60.39|60.91|60.21|135
1660767300000|2022-08-17 20:15:00|60.94|60.24|61.01|60.31|61.09|60.39|60.91|60.21|167
1660767600000|2022-08-17 20:20:00|61.02|60.32|61.11|60.41|61.12|60.42|61|60.3|125
1660767900000|2022-08-17 20:25:00|61.12|60.42|61.1|60.4|61.17|60.47|61.07|60.37|115
1660768200000|2022-08-17 20:30:00|61.09|60.39|61.04|60.34|61.18|60.48|61.04|60.34|73
1660768500000|2022-08-17 20:35:00|61.05|60.35|60.98|60.28|61.09|60.39|60.95|60.25|130
1660768800000|2022-08-17 20:40:00|60.99|60.29|61.09|60.39|61.1|60.4|60.99|60.29|83
1660769100000|2022-08-17 20:45:00|61.1|60.4|61.2|60.5|61.25|60.55|61.06|60.36|111
1660769400000|2022-08-17 20:50:00|61.19|60.49|61.21|60.51|61.28|60.58|61.16|60.46|133
1660769700000|2022-08-17 20:55:00|61.22|60.52|61.21|60.51|61.27|60.57|61.21|60.51|126
1660770000000|2022-08-17 21:00:00|61.22|60.52|60.91|60.21|61.25|60.55|60.89|60.19|110
1660770300000|2022-08-17 21:05:00|60.92|60.22|60.98|60.28|61.1|60.4|60.92|60.22|99
1660770600000|2022-08-17 21:10:00|60.97|60.27|60.83|60.13|61|60.3|60.81|60.11|168
1660770900000|2022-08-17 21:15:00|60.82|60.12|60.85|60.15|60.88|60.18|60.74|60.04|126
1660771200000|2022-08-17 21:20:00|60.84|60.14|60.6|59.9|60.84|60.14|60.57|59.87|204
1660771500000|2022-08-17 21:25:00|60.59|59.89|60.57|59.87|60.6|59.9|60.37|59.67|249
1660771800000|2022-08-17 21:30:00|60.56|59.86|60.69|59.99|60.83|60.13|60.56|59.86|173
1660772100000|2022-08-17 21:35:00|60.68|59.98|60.59|59.89|60.7|60|60.59|59.89|120
1660772400000|2022-08-17 21:40:00|60.6|59.9|60.67|59.97|60.68|59.98|60.59|59.89|69
1660772700000|2022-08-17 21:45:00|60.66|59.96|60.66|59.96|60.68|59.98|60.55|59.85|113
1660773000000|2022-08-17 21:50:00|60.65|59.95|60.49|59.79|60.66|59.96|60.45|59.75|107
1660773300000|2022-08-17 21:55:00|60.48|59.78|60.68|59.98|60.78|60.08|60.48|59.78|118
1660773600000|2022-08-17 22:00:00|60.67|59.97|60.63|59.93|60.7|60|60.63|59.93|113
1660773900000|2022-08-17 22:05:00|60.64|59.94|60.56|59.86|60.66|59.96|60.48|59.78|226
1660774200000|2022-08-17 22:10:00|60.55|59.85|60.67|59.97|60.74|60.04|60.49|59.79|263
1660774500000|2022-08-17 22:15:00|60.66|59.96|60.51|59.81|60.67|59.97|60.46|59.76|172
1660774800000|2022-08-17 22:20:00|60.52|59.82|60.54|59.84|60.59|59.89|60.44|59.74|149
1660775100000|2022-08-17 22:25:00|60.55|59.85|60.56|59.86|60.63|59.93|60.43|59.73|215
1660775400000|2022-08-17 22:30:00|60.55|59.85|60.54|59.84|60.67|59.97|60.53|59.83|161
1660775700000|2022-08-17 22:35:00|60.53|59.83|60.52|59.82|60.55|59.85|60.44|59.74|184
1660776000000|2022-08-17 22:40:00|60.51|59.81|60.56|59.86|60.66|59.96|60.5|59.8|157
1660776300000|2022-08-17 22:45:00|60.55|59.85|60.67|59.97|60.68|59.98|60.52|59.82|165
1660776600000|2022-08-17 22:50:00|60.66|59.96|60.6|59.9|60.67|59.97|60.54|59.84|108
1660776900000|2022-08-17 22:55:00|60.59|59.89|60.49|59.79|60.6|59.9|60.43|59.73|125
1660777200000|2022-08-17 23:00:00|60.5|59.8|60.68|59.98|60.69|59.99|60.45|59.75|136
1660777500000|2022-08-17 23:05:00|60.69|59.99|60.48|59.78|60.71|60.01|60.47|59.77|127
1660777800000|2022-08-17 23:10:00|60.49|59.79|60.48|59.78|60.51|59.81|60.3|59.6|173
1660778100000|2022-08-17 23:15:00|60.49|59.79|60.51|59.81|60.59|59.89|60.45|59.75|133
1660778400000|2022-08-17 23:20:00|60.5|59.8|60.65|59.95|60.68|59.98|60.47|59.77|112
1660778700000|2022-08-17 23:25:00|60.64|59.94|60.5|59.8|60.64|59.94|60.4|59.7|176
1660779000000|2022-08-17 23:30:00|60.49|59.79|60.66|59.96|60.68|59.98|60.48|59.78|172
1660779300000|2022-08-17 23:35:00|60.65|59.95|60.7|60|60.8|60.1|60.63|59.93|146
1660779600000|2022-08-17 23:40:00|60.71|60.01|60.86|60.16|60.88|60.18|60.71|60.01|111
1660779900000|2022-08-17 23:45:00|60.85|60.15|60.75|60.05|60.88|60.18|60.75|60.05|104
1660780200000|2022-08-17 23:50:00|60.76|60.06|60.59|59.89|60.83|60.13|60.53|59.83|135
1660780500000|2022-08-17 23:55:00|60.58|59.88|60.86|60.16|60.86|60.16|60.53|59.83|122
1660780800000|2022-08-18 00:00:00|60.87|60.17|60.82|60.12|60.88|60.18|60.71|60.01|204
1660781100000|2022-08-18 00:05:00|60.83|60.13|60.96|60.26|61.02|60.32|60.83|60.13|192
1660781400000|2022-08-18 00:10:00|60.95|60.25|60.81|60.11|60.97|60.27|60.7|60|179
1660781700000|2022-08-18 00:15:00|60.82|60.12|60.84|60.14|61.08|60.38|60.76|60.06|227
1660782000000|2022-08-18 00:20:00|60.83|60.13|60.56|59.86|60.83|60.13|60.54|59.84|173
1660782300000|2022-08-18 00:25:00|60.55|59.85|60.44|59.74|60.56|59.86|60.32|59.62|300
1660782600000|2022-08-18 00:30:00|60.45|59.75|60.94|60.24|60.96|60.26|60.41|59.71|305
1660782900000|2022-08-18 00:35:00|60.95|60.25|61.16|60.46|61.2|60.5|60.81|60.11|247
1660783200000|2022-08-18 00:40:00|61.17|60.47|61.31|60.61|61.34|60.64|61.12|60.42|190
1660783500000|2022-08-18 00:45:00|61.3|60.6|61.25|60.55|61.32|60.62|61.2|60.5|200
1660783800000|2022-08-18 00:50:00|61.26|60.56|61.18|60.48|61.26|60.56|61.09|60.39|125
1660784100000|2022-08-18 00:55:00|61.17|60.47|61.1|60.4|61.18|60.48|61.05|60.35|138
1660784400000|2022-08-18 01:00:00|61.09|60.39|61.08|60.38|61.18|60.48|61.04|60.34|129
1660784700000|2022-08-18 01:05:00|61.09|60.39|61.09|60.39|61.12|60.42|61.03|60.33|105
1660785000000|2022-08-18 01:10:00|61.1|60.4|61|60.3|61.1|60.4|60.95|60.25|116
1660785300000|2022-08-18 01:15:00|60.99|60.29|61.25|60.55|61.3|60.6|60.99|60.29|124
1660785600000|2022-08-18 01:20:00|61.26|60.56|60.99|60.29|61.28|60.58|60.98|60.28|199
1660785900000|2022-08-18 01:25:00|61|60.3|61.29|60.59|61.3|60.6|60.99|60.29|145
1660786200000|2022-08-18 01:30:00|61.3|60.6|61.2|60.5|61.3|60.6|61.17|60.47|110
1660786500000|2022-08-18 01:35:00|61.19|60.49|61.29|60.59|61.29|60.59|61.17|60.47|92
1660786800000|2022-08-18 01:40:00|61.28|60.58|61.29|60.59|61.37|60.67|61.21|60.51|150
1660787100000|2022-08-18 01:45:00|61.3|60.6|61.27|60.57|61.31|60.61|61.16|60.46|120
1660787400000|2022-08-18 01:50:00|61.28|60.58|61.14|60.44|61.28|60.58|61.09|60.39|187
1660787700000|2022-08-18 01:55:00|61.13|60.43|61.32|60.62|61.49|60.79|61.11|60.41|204
1660788000000|2022-08-18 02:00:00|61.31|60.61|61.13|60.43|61.33|60.63|61.11|60.41|179
1660788300000|2022-08-18 02:05:00|61.12|60.42|61.33|60.63|61.38|60.68|61.12|60.42|244
1660788600000|2022-08-18 02:10:00|61.34|60.64|61.17|60.47|61.34|60.64|61.12|60.42|164
1660788900000|2022-08-18 02:15:00|61.16|60.46|61.3|60.6|61.41|60.71|61.16|60.46|169
1660789200000|2022-08-18 02:20:00|61.29|60.59|61.15|60.45|61.3|60.6|61.1|60.4|200
1660789500000|2022-08-18 02:25:00|61.14|60.44|60.94|60.24|61.16|60.46|60.92|60.22|175
1660789800000|2022-08-18 02:30:00|60.95|60.25|61.04|60.34|61.07|60.37|60.94|60.24|128
1660790100000|2022-08-18 02:35:00|61.03|60.33|60.95|60.25|61.05|60.35|60.87|60.17|116
1660790400000|2022-08-18 02:40:00|60.96|60.26|60.94|60.24|61.02|60.32|60.94|60.24|108
1660790700000|2022-08-18 02:45:00|60.93|60.23|61.04|60.34|61.07|60.37|60.92|60.22|130
1660791000000|2022-08-18 02:50:00|61.02|60.32|61.06|60.36|61.06|60.36|60.96|60.26|104
1660791300000|2022-08-18 02:55:00|61.05|60.35|61.08|60.38|61.15|60.45|61.03|60.33|145
1660791600000|2022-08-18 03:00:00|61.07|60.37|61.15|60.45|61.18|60.48|60.94|60.24|131
1660791900000|2022-08-18 03:05:00|61.14|60.44|61.12|60.42|61.21|60.51|61.12|60.42|176
1660792200000|2022-08-18 03:10:00|61.13|60.43|61.12|60.42|61.15|60.45|61.06|60.36|102
1660792500000|2022-08-18 03:15:00|61.13|60.43|61.15|60.45|61.25|60.55|61.08|60.38|159
1660792800000|2022-08-18 03:20:00|61.14|60.44|61.19|60.49|61.25|60.55|61.14|60.44|108
1660793100000|2022-08-18 03:25:00|61.2|60.5|61.23|60.53|61.26|60.56|61.14|60.44|101
1660793400000|2022-08-18 03:30:00|61.24|60.54|61.2|60.5|61.26|60.56|61.16|60.46|108
1660793700000|2022-08-18 03:35:00|61.21|60.51|61.23|60.53|61.26|60.56|61.16|60.46|145
1660794000000|2022-08-18 03:40:00|61.22|60.52|61.12|60.42|61.25|60.55|61.1|60.4|150
1660794300000|2022-08-18 03:45:00|61.13|60.43|61.29|60.59|61.29|60.59|61.04|60.34|141
1660794600000|2022-08-18 03:50:00|61.31|60.61|61.14|60.44|61.35|60.65|61.12|60.42|154
1660794900000|2022-08-18 03:55:00|61.15|60.45|61.2|60.5|61.21|60.51|61.09|60.39|102
1660795200000|2022-08-18 04:00:00|61.21|60.51|61.13|60.43|61.24|60.54|61.1|60.4|78
1660795500000|2022-08-18 04:05:00|61.12|60.42|61.2|60.5|61.2|60.5|61.07|60.37|155
1660795800000|2022-08-18 04:10:00|61.21|60.51|61.11|60.41|61.22|60.52|61.08|60.38|114
1660796100000|2022-08-18 04:15:00|61.1|60.4|61.24|60.54|61.25|60.55|61.06|60.36|166
1660796400000|2022-08-18 04:20:00|61.23|60.53|61.19|60.49|61.26|60.56|61.1|60.4|147
1660796700000|2022-08-18 04:25:00|61.18|60.48|61.17|60.47|61.19|60.49|61.1|60.4|131
1660797000000|2022-08-18 04:30:00|61.16|60.46|61.2|60.5|61.21|60.51|61.16|60.46|89
1660797300000|2022-08-18 04:35:00|61.21|60.51|61.19|60.49|61.21|60.51|61.1|60.4|87
1660797600000|2022-08-18 04:40:00|61.18|60.48|60.95|60.25|61.18|60.48|60.88|60.18|173
1660797900000|2022-08-18 04:45:00|60.94|60.24|61.17|60.47|61.21|60.51|60.94|60.24|139
1660798200000|2022-08-18 04:50:00|61.18|60.48|60.96|60.26|61.19|60.49|60.95|60.25|147
1660798500000|2022-08-18 04:55:00|60.97|60.27|60.99|60.29|61.07|60.37|60.92|60.22|143
1660798800000|2022-08-18 05:00:00|61|60.3|61.06|60.36|61.06|60.36|60.93|60.23|120
1660799100000|2022-08-18 05:05:00|61.05|60.35|61.17|60.47|61.17|60.47|61.01|60.31|112
1660799400000|2022-08-18 05:10:00|61.18|60.48|61.14|60.44|61.24|60.54|61.14|60.44|100
1660799700000|2022-08-18 05:15:00|61.15|60.45|61.23|60.53|61.25|60.55|61.13|60.43|69
1660800000000|2022-08-18 05:20:00|61.24|60.54|61.23|60.53|61.24|60.54|61.2|60.5|79
1660800300000|2022-08-18 05:25:00|61.22|60.52|61.27|60.57|61.28|60.58|61.21|60.51|80
1660800600000|2022-08-18 05:30:00|61.28|60.58|61.22|60.52|61.3|60.6|61.22|60.52|143
1660800900000|2022-08-18 05:35:00|61.23|60.53|61.25|60.55|61.28|60.58|61.21|60.51|53
1660801200000|2022-08-18 05:40:00|61.26|60.56|61.29|60.59|61.32|60.62|61.25|60.55|77
1660801500000|2022-08-18 05:45:00|61.3|60.6|61.26|60.56|61.3|60.6|61.2|60.5|78
1660801800000|2022-08-18 05:50:00|61.27|60.57|61.18|60.48|61.27|60.57|61.14|60.44|105
1660802100000|2022-08-18 05:55:00|61.17|60.47|61.15|60.45|61.23|60.53|61.12|60.42|105
1660802400000|2022-08-18 06:00:00|61.14|60.44|61.33|60.63|61.33|60.63|61.13|60.43|159
1660802700000|2022-08-18 06:05:00|61.32|60.62|61.31|60.61|61.33|60.63|61.2|60.5|95
1660803000000|2022-08-18 06:10:00|61.3|60.6|61.27|60.57|61.35|60.65|61.24|60.54|137
1660803300000|2022-08-18 06:15:00|61.28|60.58|61.3|60.6|61.31|60.61|61.26|60.56|61
1660803600000|2022-08-18 06:20:00|61.29|60.59|61.21|60.51|61.3|60.6|61.19|60.49|98
1660803900000|2022-08-18 06:25:00|61.22|60.52|61.2|60.5|61.23|60.53|61.14|60.44|104
1660804200000|2022-08-18 06:30:00|61.21|60.51|61.09|60.39|61.23|60.53|61.09|60.39|129
1660804500000|2022-08-18 06:35:00|61.08|60.38|61.04|60.34|61.13|60.43|61.04|60.34|106
1660804800000|2022-08-18 06:40:00|61.05|60.35|61.06|60.36|61.09|60.39|61.01|60.31|84
1660805100000|2022-08-18 06:45:00|61.07|60.37|61.13|60.43|61.15|60.45|61.01|60.31|123
1660805400000|2022-08-18 06:50:00|61.14|60.44|60.91|60.21|61.14|60.44|60.88|60.18|174
1660805700000|2022-08-18 06:55:00|60.9|60.2|60.94|60.24|60.99|60.29|60.86|60.16|145
1660806000000|2022-08-18 07:00:00|60.95|60.25|60.93|60.23|61|60.3|60.85|60.15|231
1660806300000|2022-08-18 07:05:00|60.92|60.22|61.13|60.43|61.14|60.44|60.89|60.19|195
1660806600000|2022-08-18 07:10:00|61.14|60.44|61.03|60.33|61.16|60.46|60.98|60.28|146
1660806900000|2022-08-18 07:15:00|61.02|60.32|61.01|60.31|61.15|60.45|60.98|60.28|112
1660807200000|2022-08-18 07:20:00|61|60.3|61.2|60.5|61.2|60.5|60.98|60.28|218
1660807500000|2022-08-18 07:25:00|61.19|60.49|61.24|60.54|61.27|60.57|61.19|60.49|144
1660807800000|2022-08-18 07:30:00|61.25|60.55|61.27|60.57|61.28|60.58|61.19|60.49|153
1660808100000|2022-08-18 07:35:00|61.26|60.56|61.29|60.59|61.29|60.59|61.26|60.56|151
1660808400000|2022-08-18 07:40:00|61.28|60.58|61.3|60.6|61.33|60.63|61.23|60.53|141
1660808700000|2022-08-18 07:45:00|61.31|60.61|61.28|60.58|61.34|60.64|61.23|60.53|124
1660809000000|2022-08-18 07:50:00|61.27|60.57|61.28|60.58|61.32|60.62|61.24|60.54|112
1660809300000|2022-08-18 07:55:00|61.29|60.59|61.26|60.56|61.32|60.62|61.24|60.54|128
1660809600000|2022-08-18 08:00:00|61.27|60.57|61.33|60.63|61.35|60.65|61.26|60.56|190
1660809900000|2022-08-18 08:05:00|61.34|60.64|61.31|60.61|61.36|60.66|61.24|60.54|200
1660810200000|2022-08-18 08:10:00|61.32|60.62|61.28|60.58|61.32|60.62|61.22|60.52|131
1660810500000|2022-08-18 08:15:00|61.29|60.59|61.08|60.38|61.3|60.6|61.08|60.38|122
1660810800000|2022-08-18 08:20:00|61.09|60.39|61.14|60.44|61.15|60.45|61.07|60.37|107
1660811100000|2022-08-18 08:25:00|61.15|60.45|61.14|60.44|61.15|60.45|61.06|60.36|118
1660811400000|2022-08-18 08:30:00|61.13|60.43|61.01|60.31|61.15|60.45|61|60.3|107
1660811700000|2022-08-18 08:35:00|61.02|60.32|61.01|60.31|61.07|60.37|60.94|60.24|100
1660812000000|2022-08-18 08:40:00|61.02|60.32|61.15|60.45|61.17|60.47|60.95|60.25|164
1660812300000|2022-08-18 08:45:00|61.14|60.44|61.3|60.6|61.35|60.65|61.12|60.42|223
1660812600000|2022-08-18 08:50:00|61.31|60.61|61.22|60.52|61.32|60.62|61.12|60.42|183
1660812900000|2022-08-18 08:55:00|61.21|60.51|61.41|60.71|61.41|60.71|61.21|60.51|141
1660813200000|2022-08-18 09:00:00|61.42|60.72|61.35|60.65|61.43|60.73|61.32|60.62|100
1660813500000|2022-08-18 09:05:00|61.36|60.66|61.25|60.55|61.43|60.73|61.23|60.53|164
1660813800000|2022-08-18 09:10:00|61.26|60.56|61.29|60.59|61.29|60.59|61.25|60.55|39
1660814100000|2022-08-18 09:15:00|61.3|60.6|61.29|60.59|61.3|60.6|61.26|60.56|104
1660814400000|2022-08-18 09:20:00|61.3|60.6|61.32|60.62|61.32|60.62|61.23|60.53|136
1660814700000|2022-08-18 09:25:00|61.33|60.63|61.34|60.64|61.4|60.7|61.29|60.59|157
1660815000000|2022-08-18 09:30:00|61.35|60.65|61.3|60.6|61.35|60.65|61.27|60.57|89
1660815300000|2022-08-18 09:35:00|61.31|60.61|61.38|60.68|61.45|60.75|61.3|60.6|144
1660815600000|2022-08-18 09:40:00|61.39|60.69|61.48|60.78|61.49|60.79|61.39|60.69|126
1660815900000|2022-08-18 09:45:00|61.49|60.79|61.71|61.01|61.71|61.01|61.46|60.76|172
1660816200000|2022-08-18 09:50:00|61.7|61|61.95|61.25|62.04|61.34|61.7|61|216
1660816500000|2022-08-18 09:55:00|61.94|61.24|61.86|61.16|61.95|61.25|61.81|61.11|170
1660816800000|2022-08-18 10:00:00|61.87|61.17|61.92|61.22|61.94|61.24|61.85|61.15|174
1660817100000|2022-08-18 10:05:00|61.91|61.21|61.78|61.08|62.05|61.35|61.78|61.08|208
1660817400000|2022-08-18 10:10:00|61.77|61.07|61.74|61.04|61.83|61.13|61.61|60.91|241
1660817700000|2022-08-18 10:15:00|61.75|61.05|61.68|60.98|61.75|61.05|61.57|60.87|142
1660818000000|2022-08-18 10:20:00|61.67|60.97|61.68|60.98|61.77|61.07|61.65|60.95|110
1660818300000|2022-08-18 10:25:00|61.69|60.99|61.65|60.95|61.73|61.03|61.65|60.95|95
1660818600000|2022-08-18 10:30:00|61.64|60.94|61.64|60.94|61.72|61.02|61.62|60.92|85
1660818900000|2022-08-18 10:35:00|61.65|60.95|61.66|60.96|61.66|60.96|61.61|60.91|107
1660819200000|2022-08-18 10:40:00|61.65|60.95|61.6|60.9|61.65|60.95|61.6|60.9|101
1660819500000|2022-08-18 10:45:00|61.59|60.89|61.61|60.91|61.65|60.95|61.57|60.87|130
1660819800000|2022-08-18 10:50:00|61.62|60.92|61.6|60.9|61.62|60.92|61.54|60.84|127
1660820100000|2022-08-18 10:55:00|61.59|60.89|61.47|60.77|61.59|60.89|61.46|60.76|85
1660820400000|2022-08-18 11:00:00|61.46|60.76|61.5|60.8|61.5|60.8|61.44|60.74|93
1660820700000|2022-08-18 11:05:00|61.51|60.81|61.46|60.76|61.53|60.83|61.42|60.72|77
1660821000000|2022-08-18 11:10:00|61.47|60.77|61.46|60.76|61.5|60.8|61.41|60.71|90
1660821300000|2022-08-18 11:15:00|61.45|60.75|61.42|60.72|61.53|60.83|61.41|60.71|137
1660821600000|2022-08-18 11:20:00|61.43|60.73|61.55|60.85|61.61|60.91|61.42|60.72|123
1660821900000|2022-08-18 11:25:00|61.54|60.84|61.58|60.88|61.58|60.88|61.46|60.76|124
1660822200000|2022-08-18 11:30:00|61.57|60.87|61.65|60.95|61.72|61.02|61.57|60.87|150
1660822500000|2022-08-18 11:35:00|61.64|60.94|61.7|61|61.73|61.03|61.57|60.87|138
1660822800000|2022-08-18 11:40:00|61.71|61.01|61.64|60.94|61.71|61.01|61.55|60.85|100
1660823100000|2022-08-18 11:45:00|61.65|60.95|61.67|60.97|61.75|61.05|61.64|60.94|97
1660823400000|2022-08-18 11:50:00|61.66|60.96|61.61|60.91|61.66|60.96|61.58|60.88|77
1660823700000|2022-08-18 11:55:00|61.6|60.9|61.67|60.97|61.7|61|61.57|60.87|178
1660824000000|2022-08-18 12:00:00|61.68|60.98|61.76|61.06|61.8|61.1|61.67|60.97|214
1660824300000|2022-08-18 12:05:00|61.77|61.07|61.72|61.02|61.83|61.13|61.71|61.01|181
1660824600000|2022-08-18 12:10:00|61.73|61.03|61.72|61.02|61.8|61.1|61.67|60.97|157
1660824900000|2022-08-18 12:15:00|61.73|61.03|61.71|61.01|61.75|61.05|61.64|60.94|163
1660825200000|2022-08-18 12:20:00|61.7|61|61.82|61.12|62|61.3|61.7|61|250
1660825500000|2022-08-18 12:25:00|61.81|61.11|61.67|60.97|61.92|61.22|61.67|60.97|209
1660825800000|2022-08-18 12:30:00|61.68|60.98|61.75|61.05|61.86|61.16|61.61|60.91|288
1660826100000|2022-08-18 12:35:00|61.76|61.06|61.63|60.93|61.78|61.08|61.58|60.88|197
1660826400000|2022-08-18 12:40:00|61.62|60.92|61.72|61.02|61.75|61.05|61.61|60.91|186
1660826700000|2022-08-18 12:45:00|61.71|61.01|61.8|61.1|61.92|61.22|61.6|60.9|262
1660827000000|2022-08-18 12:50:00|61.79|61.09|61.77|61.07|61.81|61.11|61.7|61|232
1660827300000|2022-08-18 12:55:00|61.78|61.08|61.87|61.17|61.88|61.18|61.72|61.02|235
1660827600000|2022-08-18 13:00:00|61.88|61.18|61.83|61.13|61.95|61.25|61.81|61.11|245
1660827900000|2022-08-18 13:05:00|61.82|61.12|61.73|61.03|61.83|61.13|61.68|60.98|165
1660828200000|2022-08-18 13:10:00|61.74|61.04|61.71|61.01|61.76|61.06|61.7|61|99
1660828500000|2022-08-18 13:15:00|61.72|61.02|61.67|60.97|61.72|61.02|61.64|60.94|188
1660828800000|2022-08-18 13:20:00|61.66|60.96|61.6|60.9|61.72|61.02|61.53|60.83|176
1660829100000|2022-08-18 13:25:00|61.59|60.89|61.55|60.85|61.6|60.9|61.47|60.77|177
1660829400000|2022-08-18 13:30:00|61.54|60.84|61.26|60.56|61.59|60.89|61.25|60.55|321
1660829700000|2022-08-18 13:35:00|61.27|60.57|61.34|60.64|61.37|60.67|61.18|60.48|306
1660830000000|2022-08-18 13:40:00|61.35|60.65|61.45|60.75|61.46|60.76|61.32|60.62|288
1660830300000|2022-08-18 13:45:00|61.46|60.76|61.31|60.61|61.49|60.79|61.31|60.61|216
1660830600000|2022-08-18 13:50:00|61.3|60.6|61.34|60.64|61.51|60.81|61.3|60.6|166
1660830900000|2022-08-18 13:55:00|61.33|60.63|61.2|60.5|61.4|60.7|61.15|60.45|244
1660831200000|2022-08-18 14:00:00|61.19|60.49|61.16|60.46|61.2|60.5|61.01|60.31|248
1660831500000|2022-08-18 14:05:00|61.17|60.47|61.32|60.62|61.34|60.64|61.13|60.43|220
1660831800000|2022-08-18 14:10:00|61.33|60.63|61.37|60.67|61.39|60.69|61.21|60.51|182
1660832100000|2022-08-18 14:15:00|61.36|60.66|61.48|60.78|61.52|60.82|61.35|60.65|157
1660832400000|2022-08-18 14:20:00|61.49|60.79|61.41|60.71|61.58|60.88|61.37|60.67|232
1660832700000|2022-08-18 14:25:00|61.4|60.7|61.17|60.47|61.42|60.72|61.17|60.47|198
1660833000000|2022-08-18 14:30:00|61.18|60.48|61.13|60.43|61.24|60.54|61.03|60.33|228
1660833300000|2022-08-18 14:35:00|61.12|60.42|61.24|60.54|61.25|60.55|61.1|60.4|231
1660833600000|2022-08-18 14:40:00|61.25|60.55|61.33|60.63|61.43|60.73|61.25|60.55|233
1660833900000|2022-08-18 14:45:00|61.34|60.64|61.44|60.74|61.46|60.76|61.28|60.58|157
1660834200000|2022-08-18 14:50:00|61.43|60.73|61.42|60.72|61.46|60.76|61.4|60.7|119
1660834500000|2022-08-18 14:55:00|61.41|60.71|61.42|60.72|61.43|60.73|61.33|60.63|124
1660834800000|2022-08-18 15:00:00|61.41|60.71|61.03|60.33|61.46|60.76|61|60.3|236
1660835100000|2022-08-18 15:05:00|61.02|60.32|60.92|60.22|61.1|60.4|60.75|60.05|324
1660835400000|2022-08-18 15:10:00|60.93|60.23|60.86|60.16|61|60.3|60.83|60.13|262
1660835700000|2022-08-18 15:15:00|60.85|60.15|60.97|60.27|61.13|60.43|60.85|60.15|208
1660836000000|2022-08-18 15:20:00|60.96|60.26|61.19|60.49|61.2|60.5|60.95|60.25|159
1660836300000|2022-08-18 15:25:00|61.2|60.5|61.27|60.57|61.28|60.58|61.19|60.49|115
1660836600000|2022-08-18 15:30:00|61.26|60.56|61.28|60.58|61.34|60.64|61.22|60.52|174
1660836900000|2022-08-18 15:35:00|61.29|60.59|61.42|60.72|61.46|60.76|61.26|60.56|153
1660837200000|2022-08-18 15:40:00|61.43|60.73|61.55|60.85|61.59|60.89|61.42|60.72|125
1660837500000|2022-08-18 15:45:00|61.54|60.84|61.59|60.89|61.6|60.9|61.43|60.73|171
1660837800000|2022-08-18 15:50:00|61.6|60.9|61.53|60.83|61.62|60.92|61.42|60.72|178
1660838100000|2022-08-18 15:55:00|61.54|60.84|61.51|60.81|61.59|60.89|61.51|60.81|173
1660838400000|2022-08-18 16:00:00|61.52|60.82|61.33|60.63|61.52|60.82|61.28|60.58|173
1660838700000|2022-08-18 16:05:00|61.34|60.64|61.45|60.75|61.48|60.78|61.24|60.54|191
1660839000000|2022-08-18 16:10:00|61.46|60.76|61.22|60.52|61.47|60.77|61.2|60.5|194
1660839300000|2022-08-18 16:15:00|61.23|60.53|61.31|60.61|61.32|60.62|61.18|60.48|140
1660839600000|2022-08-18 16:20:00|61.32|60.62|61.08|60.38|61.35|60.65|61.06|60.36|201
1660839900000|2022-08-18 16:25:00|61.07|60.37|60.97|60.27|61.09|60.39|60.96|60.26|196
1660840200000|2022-08-18 16:30:00|60.98|60.28|60.9|60.2|60.98|60.28|60.76|60.06|275
1660840500000|2022-08-18 16:35:00|60.89|60.19|60.73|60.03|60.9|60.2|60.57|59.87|281
1660840800000|2022-08-18 16:40:00|60.74|60.04|60.57|59.87|60.75|60.05|60.57|59.87|230
1660841100000|2022-08-18 16:45:00|60.58|59.88|60.86|60.16|60.86|60.16|60.55|59.85|246
1660841400000|2022-08-18 16:50:00|60.85|60.15|61.02|60.32|61.03|60.33|60.73|60.03|223
1660841700000|2022-08-18 16:55:00|61.03|60.33|60.89|60.19|61.03|60.33|60.78|60.08|218
1660842000000|2022-08-18 17:00:00|60.88|60.18|61.06|60.36|61.14|60.44|60.84|60.14|237
1660842300000|2022-08-18 17:05:00|61.07|60.37|61.25|60.55|61.25|60.55|61.01|60.31|151
1660842600000|2022-08-18 17:10:00|61.26|60.56|61.17|60.47|61.29|60.59|61.14|60.44|219
1660842900000|2022-08-18 17:15:00|61.18|60.48|61.3|60.6|61.31|60.61|61.1|60.4|185
1660843200000|2022-08-18 17:20:00|61.31|60.61|61.22|60.52|61.35|60.65|61.19|60.49|142
1660843500000|2022-08-18 17:25:00|61.21|60.51|61.25|60.55|61.34|60.64|61.19|60.49|103
1660843800000|2022-08-18 17:30:00|61.26|60.56|61.33|60.63|61.33|60.63|61.19|60.49|127
1660844100000|2022-08-18 17:35:00|61.32|60.62|61.35|60.65|61.36|60.66|61.29|60.59|149
1660844400000|2022-08-18 17:40:00|61.34|60.64|61.23|60.53|61.35|60.65|61.22|60.52|140
1660844700000|2022-08-18 17:45:00|61.24|60.54|61.1|60.4|61.28|60.58|61.1|60.4|107
1660845000000|2022-08-18 17:50:00|61.11|60.41|60.89|60.19|61.11|60.41|60.83|60.13|209
1660845300000|2022-08-18 17:55:00|60.9|60.2|60.81|60.11|60.92|60.22|60.8|60.1|159
1660845600000|2022-08-18 18:00:00|60.8|60.1|60.92|60.22|60.96|60.26|60.77|60.07|278
1660845900000|2022-08-18 18:05:00|60.93|60.23|60.82|60.12|60.93|60.23|60.78|60.08|157
1660846200000|2022-08-18 18:10:00|60.81|60.11|60.99|60.29|61.04|60.34|60.8|60.1|156
1660846500000|2022-08-18 18:15:00|60.98|60.28|60.98|60.28|60.99|60.29|60.89|60.19|132
1660846800000|2022-08-18 18:20:00|60.97|60.27|60.91|60.21|60.98|60.28|60.85|60.15|161
1660847100000|2022-08-18 18:25:00|60.92|60.22|61.02|60.32|61.05|60.35|60.89|60.19|115
1660847400000|2022-08-18 18:30:00|61.01|60.31|60.84|60.14|61.02|60.32|60.82|60.12|148
1660847700000|2022-08-18 18:35:00|60.83|60.13|60.89|60.19|60.92|60.22|60.79|60.09|104
1660848000000|2022-08-18 18:40:00|60.88|60.18|60.88|60.18|60.97|60.27|60.85|60.15|92
1660848300000|2022-08-18 18:45:00|60.87|60.17|60.83|60.13|60.88|60.18|60.67|59.97|175
1660848600000|2022-08-18 18:50:00|60.84|60.14|60.96|60.26|60.97|60.27|60.78|60.08|97
1660848900000|2022-08-18 18:55:00|60.97|60.27|60.96|60.26|61.13|60.43|60.92|60.22|187
1660849200000|2022-08-18 19:00:00|60.95|60.25|61.04|60.34|61.09|60.39|60.92|60.22|135
1660849500000|2022-08-18 19:05:00|61.05|60.35|61.03|60.33|61.07|60.37|60.96|60.26|109
1660849800000|2022-08-18 19:10:00|61.04|60.34|61.21|60.51|61.25|60.55|61|60.3|126
1660850100000|2022-08-18 19:15:00|61.2|60.5|61.17|60.47|61.21|60.51|61.1|60.4|142
1660850400000|2022-08-18 19:20:00|61.18|60.48|61.2|60.5|61.22|60.52|61.14|60.44|122
1660850700000|2022-08-18 19:25:00|61.21|60.51|61.2|60.5|61.23|60.53|61.17|60.47|120
1660851000000|2022-08-18 19:30:00|61.19|60.49|61.27|60.57|61.28|60.58|61.17|60.47|163
1660851300000|2022-08-18 19:35:00|61.28|60.58|61.43|60.73|61.47|60.77|61.25|60.55|173
1660851600000|2022-08-18 19:40:00|61.42|60.72|61.37|60.67|61.46|60.76|61.33|60.63|88
1660851900000|2022-08-18 19:45:00|61.38|60.68|61.29|60.59|61.38|60.68|61.22|60.52|178
1660852200000|2022-08-18 19:50:00|61.28|60.58|61.26|60.56|61.29|60.59|61.21|60.51|115
1660852500000|2022-08-18 19:55:00|61.25|60.55|61.14|60.44|61.27|60.57|61.09|60.39|151
1660852800000|2022-08-18 20:00:00|61.13|60.43|61.16|60.46|61.26|60.56|61.08|60.38|108
1660853100000|2022-08-18 20:05:00|61.15|60.45|60.95|60.25|61.15|60.45|60.91|60.21|154
1660853400000|2022-08-18 20:10:00|60.94|60.24|61.22|60.52|61.25|60.55|60.94|60.24|159
1660853700000|2022-08-18 20:15:00|61.24|60.54|60.96|60.26|61.24|60.54|60.96|60.26|166
1660854000000|2022-08-18 20:20:00|60.95|60.25|61.15|60.45|61.25|60.55|60.95|60.25|139
1660854300000|2022-08-18 20:25:00|61.16|60.46|61.2|60.5|61.2|60.5|61.09|60.39|112
1660854600000|2022-08-18 20:30:00|61.19|60.49|61.26|60.56|61.31|60.61|61.19|60.49|115
1660854900000|2022-08-18 20:35:00|61.25|60.55|61.4|60.7|61.42|60.72|61.2|60.5|134
1660855200000|2022-08-18 20:40:00|61.41|60.71|61.39|60.69|61.46|60.76|61.3|60.6|159
1660855500000|2022-08-18 20:45:00|61.38|60.68|61.51|60.81|61.57|60.87|61.34|60.64|155
1660855800000|2022-08-18 20:50:00|61.5|60.8|61.57|60.87|61.6|60.9|61.5|60.8|126
1660856100000|2022-08-18 20:55:00|61.56|60.86|61.52|60.82|61.6|60.9|61.5|60.8|168
1660856400000|2022-08-18 21:00:00|61.53|60.83|61.6|60.9|61.6|60.9|61.52|60.82|110
1660856700000|2022-08-18 21:05:00|61.59|60.89|61.6|60.9|61.63|60.93|61.44|60.74|97
1660857000000|2022-08-18 21:10:00|61.61|60.91|61.48|60.78|61.67|60.97|61.47|60.77|137
1660857300000|2022-08-18 21:15:00|61.49|60.79|61.47|60.77|61.5|60.8|61.46|60.76|49
1660857600000|2022-08-18 21:20:00|61.46|60.76|61.52|60.82|61.55|60.85|61.45|60.75|83
1660857900000|2022-08-18 21:25:00|61.51|60.81|61.62|60.92|61.63|60.93|61.48|60.78|100
1660858200000|2022-08-18 21:30:00|61.63|60.93|61.66|60.96|61.68|60.98|61.62|60.92|96
1660858500000|2022-08-18 21:35:00|61.67|60.97|61.69|60.99|61.69|60.99|61.66|60.96|87
1660858800000|2022-08-18 21:40:00|61.68|60.98|61.52|60.82|61.69|60.99|61.51|60.81|134
1660859100000|2022-08-18 21:45:00|61.51|60.81|61.81|61.11|61.87|61.17|61.39|60.69|221
1660859400000|2022-08-18 21:50:00|61.82|61.12|61.6|60.9|61.84|61.14|61.49|60.79|197
1660859700000|2022-08-18 21:55:00|61.61|60.91|61.61|60.91|61.68|60.98|61.56|60.86|129
1660860000000|2022-08-18 22:00:00|61.6|60.9|61.53|60.83|61.64|60.94|61.52|60.82|166
1660860300000|2022-08-18 22:05:00|61.54|60.84|61.42|60.72|61.6|60.9|61.39|60.69|138
1660860600000|2022-08-18 22:10:00|61.43|60.73|61.28|60.58|61.45|60.75|61.28|60.58|113
1660860900000|2022-08-18 22:15:00|61.27|60.57|61.42|60.72|61.47|60.77|61.25|60.55|166
1660861200000|2022-08-18 22:20:00|61.43|60.73|61.37|60.67|61.53|60.83|61.36|60.66|118
1660861500000|2022-08-18 22:25:00|61.36|60.66|61.51|60.81|61.51|60.81|61.32|60.62|141
1660861800000|2022-08-18 22:30:00|61.52|60.82|61.29|60.59|61.54|60.84|61.28|60.58|108
1660862100000|2022-08-18 22:35:00|61.28|60.58|61.41|60.71|61.61|60.91|61.27|60.57|133
1660862400000|2022-08-18 22:40:00|61.42|60.72|61.48|60.78|61.49|60.79|61.34|60.64|197
1660862700000|2022-08-18 22:45:00|61.47|60.77|61.38|60.68|61.57|60.87|61.38|60.68|222
1660863000000|2022-08-18 22:50:00|61.37|60.67|61.41|60.71|61.55|60.85|61.32|60.62|185
1660863300000|2022-08-18 22:55:00|61.4|60.7|61.25|60.55|61.43|60.73|61.25|60.55|169
1660863600000|2022-08-18 23:00:00|61.24|60.54|61.25|60.55|61.3|60.6|61.18|60.48|184
1660863900000|2022-08-18 23:05:00|61.26|60.56|61.27|60.57|61.43|60.73|61.24|60.54|197
1660864200000|2022-08-18 23:10:00|61.28|60.58|60.8|60.1|61.28|60.58|60.8|60.1|368
1660864500000|2022-08-18 23:15:00|60.81|60.11|59.97|59.27|60.93|60.23|59.75|59.05|430
1660864800000|2022-08-18 23:20:00|59.96|59.26|59.82|59.12|60.27|59.57|59.7|59|627
1660865100000|2022-08-18 23:25:00|59.81|59.11|60.12|59.42|60.16|59.46|59.79|59.09|417
1660865400000|2022-08-18 23:30:00|60.11|59.41|60.29|59.59|60.38|59.68|60.05|59.35|361
1660865700000|2022-08-18 23:35:00|60.28|59.58|60.35|59.65|60.48|59.78|60.26|59.56|405
1660866000000|2022-08-18 23:40:00|60.36|59.66|60.47|59.77|60.55|59.85|60.32|59.62|370
1660866300000|2022-08-18 23:45:00|60.45|59.75|60.54|59.84|60.55|59.85|60.45|59.75|275
1660866600000|2022-08-18 23:50:00|60.53|59.83|60.32|59.62|60.54|59.84|60.25|59.55|239
1660866900000|2022-08-18 23:55:00|60.33|59.63|60.38|59.68|60.4|59.7|60.27|59.57|209
1660867200000|2022-08-19 00:00:00|60.37|59.67|60.39|59.69|60.48|59.78|60.27|59.57|308
1660867500000|2022-08-19 00:05:00|60.38|59.68|60.14|59.44|60.52|59.82|60.14|59.44|341
1660867800000|2022-08-19 00:10:00|60.13|59.43|60.16|59.46|60.24|59.54|59.89|59.19|416
1660868100000|2022-08-19 00:15:00|60.15|59.45|60.05|59.35|60.27|59.57|60.04|59.34|268
1660868400000|2022-08-19 00:20:00|60.06|59.36|59.51|58.81|60.09|59.39|59.31|58.61|562
1660868700000|2022-08-19 00:25:00|59.53|58.83|59.63|58.93|59.64|58.94|59.38|58.68|405
1660869000000|2022-08-19 00:30:00|59.62|58.92|59.32|58.62|59.63|58.93|59.25|58.55|370
1660869300000|2022-08-19 00:35:00|59.31|58.61|59.26|58.56|59.37|58.67|59.09|58.39|394
1660869600000|2022-08-19 00:40:00|59.25|58.55|59.26|58.56|59.27|58.57|58.98|58.28|344
1660869900000|2022-08-19 00:45:00|59.25|58.55|59.26|58.56|59.47|58.77|59.14|58.44|365
1660870200000|2022-08-19 00:50:00|59.25|58.55|59.16|58.46|59.28|58.58|59.06|58.36|299
1660870500000|2022-08-19 00:55:00|59.15|58.45|59.13|58.43|59.32|58.62|59.1|58.4|264
1660870800000|2022-08-19 01:00:00|59.12|58.42|59.06|58.36|59.12|58.42|58.92|58.22|299
1660871100000|2022-08-19 01:05:00|59.05|58.35|58.79|58.09|59.07|58.37|58.58|57.88|324
1660871400000|2022-08-19 01:10:00|58.78|58.08|58.79|58.09|58.88|58.18|58.71|58.01|350
1660871700000|2022-08-19 01:15:00|58.8|58.1|58.66|57.96|58.82|58.12|58.52|57.82|345
1660872000000|2022-08-19 01:20:00|58.67|57.97|58.61|57.91|58.71|58.01|58.53|57.83|306
1660872300000|2022-08-19 01:25:00|58.6|57.9|58.42|57.72|58.64|57.94|58.36|57.66|411
1660872600000|2022-08-19 01:30:00|58.43|57.73|58.72|58.02|58.75|58.05|58.4|57.7|391
1660872900000|2022-08-19 01:35:00|58.73|58.03|58.76|58.06|58.83|58.13|58.65|57.95|265
1660873200000|2022-08-19 01:40:00|58.75|58.05|58.81|58.11|58.83|58.13|58.7|58|207
1660873500000|2022-08-19 01:45:00|58.8|58.1|58.78|58.08|58.86|58.16|58.75|58.05|168
1660873800000|2022-08-19 01:50:00|58.77|58.07|58.73|58.03|58.8|58.1|58.58|57.88|229
1660874100000|2022-08-19 01:55:00|58.72|58.02|58.92|58.22|58.95|58.25|58.66|57.96|216
1660874400000|2022-08-19 02:00:00|58.91|58.21|58.8|58.1|58.94|58.24|58.72|58.02|204
1660874700000|2022-08-19 02:05:00|58.79|58.09|59.16|58.46|59.21|58.51|58.75|58.05|298
1660875000000|2022-08-19 02:10:00|59.15|58.45|59.17|58.47|59.24|58.54|59.07|58.37|236
1660875300000|2022-08-19 02:15:00|59.16|58.46|59.32|58.62|59.41|58.71|59.13|58.43|248
1660875600000|2022-08-19 02:20:00|59.31|58.61|59.23|58.53|59.36|58.66|59.19|58.49|203
1660875900000|2022-08-19 02:25:00|59.24|58.54|59.22|58.52|59.28|58.58|59.19|58.49|178
1660876200000|2022-08-19 02:30:00|59.21|58.51|59.07|58.37|59.22|58.52|58.98|58.28|161
1660876500000|2022-08-19 02:35:00|59.08|58.38|59.05|58.35|59.1|58.4|58.98|58.28|220
1660876800000|2022-08-19 02:40:00|59.04|58.34|59.02|58.32|59.16|58.46|58.96|58.26|154
1660877100000|2022-08-19 02:45:00|59.03|58.33|59.02|58.32|59.13|58.43|58.99|58.29|118
1660877400000|2022-08-19 02:50:00|59.03|58.33|59.03|58.33|59.09|58.39|58.97|58.27|150
1660877700000|2022-08-19 02:55:00|59.02|58.32|59.26|58.56|59.3|58.6|59.01|58.31|169
1660878000000|2022-08-19 03:00:00|59.27|58.57|59.14|58.44|59.28|58.58|59.13|58.43|163
1660878300000|2022-08-19 03:05:00|59.13|58.43|59.06|58.36|59.14|58.44|58.98|58.28|169
1660878600000|2022-08-19 03:10:00|59.05|58.35|59.01|58.31|59.07|58.37|58.97|58.27|123
1660878900000|2022-08-19 03:15:00|59|58.3|59.03|58.33|59.16|58.46|58.98|58.28|149
1660879200000|2022-08-19 03:20:00|59.04|58.34|58.95|58.25|59.09|58.39|58.94|58.24|114
1660879500000|2022-08-19 03:25:00|58.94|58.24|59.07|58.37|59.15|58.45|58.93|58.23|184
1660879800000|2022-08-19 03:30:00|59.08|58.38|59.15|58.45|59.15|58.45|59.03|58.33|155
1660880100000|2022-08-19 03:35:00|59.14|58.44|59.19|58.49|59.21|58.51|59.12|58.42|188
1660880400000|2022-08-19 03:40:00|59.18|58.48|59.15|58.45|59.27|58.57|59.15|58.45|133
1660880700000|2022-08-19 03:45:00|59.14|58.44|59.12|58.42|59.18|58.48|59.05|58.35|136
1660881000000|2022-08-19 03:50:00|59.11|58.41|59.15|58.45|59.16|58.46|59.06|58.36|132
1660881300000|2022-08-19 03:55:00|59.14|58.44|59.07|58.37|59.23|58.53|59.07|58.37|150
1660881600000|2022-08-19 04:00:00|59.08|58.38|59.03|58.33|59.1|58.4|58.88|58.18|165
1660881900000|2022-08-19 04:05:00|59.04|58.34|58.88|58.18|59.05|58.35|58.87|58.17|76
1660882200000|2022-08-19 04:10:00|58.87|58.17|58.96|58.26|59.01|58.31|58.84|58.14|111
1660882500000|2022-08-19 04:15:00|58.97|58.27|58.99|58.29|59.01|58.31|58.89|58.19|137
1660882800000|2022-08-19 04:20:00|58.98|58.28|59.1|58.4|59.1|58.4|58.95|58.25|102
1660883100000|2022-08-19 04:25:00|59.11|58.41|59.1|58.4|59.14|58.44|59.07|58.37|130
1660883400000|2022-08-19 04:30:00|59.11|58.41|59.2|58.5|59.21|58.51|59.1|58.4|115
1660883700000|2022-08-19 04:35:00|59.21|58.51|59.13|58.43|59.22|58.52|59.09|58.39|132
1660884000000|2022-08-19 04:40:00|59.14|58.44|59.04|58.34|59.15|58.45|59.01|58.31|107
1660884300000|2022-08-19 04:45:00|59.05|58.35|59.01|58.31|59.07|58.37|58.99|58.29|90
1660884600000|2022-08-19 04:50:00|59|58.3|59.13|58.43|59.15|58.45|59|58.3|55
1660884900000|2022-08-19 04:55:00|59.12|58.42|59.06|58.36|59.17|58.47|59.04|58.34|99
1660885200000|2022-08-19 05:00:00|59.07|58.37|59.09|58.39|59.15|58.45|59.05|58.35|80
1660885500000|2022-08-19 05:05:00|59.08|58.38|59.27|58.57|59.32|58.62|59.08|58.38|140
1660885800000|2022-08-19 05:10:00|59.28|58.58|59.27|58.57|59.33|58.63|59.24|58.54|139
1660886100000|2022-08-19 05:15:00|59.28|58.58|59.34|58.64|59.34|58.64|59.28|58.58|110
1660886400000|2022-08-19 05:20:00|59.33|58.63|59.21|58.51|59.4|58.7|59.2|58.5|109
1660886700000|2022-08-19 05:25:00|59.2|58.5|59.27|58.57|59.31|58.61|59.12|58.42|82
1660887000000|2022-08-19 05:30:00|59.28|58.58|59.27|58.57|59.3|58.6|59.24|58.54|75
1660887300000|2022-08-19 05:35:00|59.26|58.56|59.35|58.65|59.4|58.7|59.25|58.55|152
1660887600000|2022-08-19 05:40:00|59.36|58.66|59.23|58.53|59.39|58.69|59.21|58.51|126
1660887900000|2022-08-19 05:45:00|59.24|58.54|59.28|58.58|59.32|58.62|59.2|58.5|104
1660888200000|2022-08-19 05:50:00|59.29|58.59|59.22|58.52|59.34|58.64|59.2|58.5|104
1660888500000|2022-08-19 05:55:00|59.23|58.53|59.34|58.64|59.37|58.67|59.14|58.44|125
1660888800000|2022-08-19 06:00:00|59.35|58.65|59.28|58.58|59.35|58.65|59.21|58.51|86
1660889100000|2022-08-19 06:05:00|59.27|58.57|59.26|58.56|59.34|58.64|59.23|58.53|100
1660889400000|2022-08-19 06:10:00|59.27|58.57|59.21|58.51|59.34|58.64|59.2|58.5|67
1660889700000|2022-08-19 06:15:00|59.22|58.52|59.09|58.39|59.23|58.53|59.06|58.36|173
1660890000000|2022-08-19 06:20:00|59.1|58.4|58.98|58.28|59.18|58.48|58.98|58.28|137
1660890300000|2022-08-19 06:25:00|58.97|58.27|58.99|58.29|59.05|58.35|58.93|58.23|101
1660890600000|2022-08-19 06:30:00|59|58.3|58.37|57.67|59.04|58.34|58.24|57.54|447
1660890900000|2022-08-19 06:35:00|58.38|57.68|55.86|55.16|58.42|57.72|55.12|54.42|728
1660891200000|2022-08-19 06:40:00|55.85|55.15|56.43|55.73|56.49|55.79|55.67|54.97|772
1660891500000|2022-08-19 06:45:00|56.42|55.72|56.4|55.7|56.52|55.82|55.97|55.27|679
1660891800000|2022-08-19 06:50:00|56.38|55.68|56.3|55.6|56.46|55.76|56.14|55.44|546
1660892100000|2022-08-19 06:55:00|56.28|55.58|56.11|55.41|56.37|55.67|56.05|55.35|539
1660892400000|2022-08-19 07:00:00|56.1|55.4|56.68|55.98|56.68|55.98|56.03|55.33|450
1660892700000|2022-08-19 07:05:00|56.67|55.97|56.43|55.73|56.83|56.13|56.4|55.7|471
1660893000000|2022-08-19 07:10:00|56.42|55.72|56.42|55.72|56.54|55.84|56.24|55.54|395
1660893300000|2022-08-19 07:15:00|56.41|55.71|56.46|55.76|56.47|55.77|56.31|55.61|326
1660893600000|2022-08-19 07:20:00|56.47|55.77|56.39|55.69|56.48|55.78|56.29|55.59|274
1660893900000|2022-08-19 07:25:00|56.38|55.68|56.36|55.66|56.41|55.71|56.16|55.46|334
1660894200000|2022-08-19 07:30:00|56.34|55.64|56.42|55.72|56.44|55.74|56.25|55.55|273
1660894500000|2022-08-19 07:35:00|56.41|55.71|56.36|55.66|56.48|55.78|56.32|55.62|272
1660894800000|2022-08-19 07:40:00|56.35|55.65|56.41|55.71|56.45|55.75|56.33|55.63|231
1660895100000|2022-08-19 07:45:00|56.42|55.72|56.39|55.69|56.52|55.82|56.34|55.64|219
1660895400000|2022-08-19 07:50:00|56.4|55.7|56.58|55.88|56.58|55.88|56.34|55.64|224
1660895700000|2022-08-19 07:55:00|56.59|55.89|56.31|55.61|56.59|55.89|56.3|55.6|184
1660896000000|2022-08-19 08:00:00|56.32|55.62|56.08|55.38|56.32|55.62|55.94|55.24|289
1660896300000|2022-08-19 08:05:00|56.07|55.37|55.92|55.22|56.08|55.38|55.81|55.11|435
1660896600000|2022-08-19 08:10:00|55.93|55.23|55.96|55.26|56.02|55.32|55.83|55.13|287
1660896900000|2022-08-19 08:15:00|55.95|55.25|55.87|55.17|55.98|55.28|55.8|55.1|223
1660897200000|2022-08-19 08:20:00|55.86|55.16|55.74|55.04|55.88|55.18|55.69|54.99|261
1660897500000|2022-08-19 08:25:00|55.75|55.05|55.76|55.06|55.83|55.13|55.7|55|256
1660897800000|2022-08-19 08:30:00|55.75|55.05|55.64|54.94|55.76|55.06|55.49|54.79|406
1660898100000|2022-08-19 08:35:00|55.63|54.93|55.97|55.27|56.01|55.31|55.61|54.91|284
1660898400000|2022-08-19 08:40:00|55.96|55.26|55.96|55.26|56|55.3|55.84|55.14|224
1660898700000|2022-08-19 08:45:00|55.97|55.27|55.86|55.16|55.99|55.29|55.81|55.11|154
1660899000000|2022-08-19 08:50:00|55.87|55.17|55.85|55.15|55.92|55.22|55.8|55.1|130
1660899300000|2022-08-19 08:55:00|55.84|55.14|55.73|55.03|55.92|55.22|55.71|55.01|161
1660899600000|2022-08-19 09:00:00|55.72|55.02|55.67|54.97|55.79|55.09|55.64|54.94|278
1660899900000|2022-08-19 09:05:00|55.68|54.98|55.57|54.87|55.69|54.99|55.53|54.83|217
1660900200000|2022-08-19 09:10:00|55.56|54.86|55.53|54.83|55.57|54.87|55.44|54.74|208
1660900500000|2022-08-19 09:15:00|55.54|54.84|55.55|54.85|55.59|54.89|55.46|54.76|175
1660900800000|2022-08-19 09:20:00|55.54|54.84|55.61|54.91|55.63|54.93|55.46|54.76|227
1660901100000|2022-08-19 09:25:00|55.62|54.92|55.79|55.09|55.8|55.1|55.62|54.92|204
1660901400000|2022-08-19 09:30:00|55.78|55.08|55.8|55.1|55.8|55.1|55.67|54.97|134
1660901700000|2022-08-19 09:35:00|55.81|55.11|55.81|55.11|55.85|55.15|55.79|55.09|147
1660902000000|2022-08-19 09:40:00|55.82|55.12|55.55|54.85|55.84|55.14|55.54|54.84|218
1660902300000|2022-08-19 09:45:00|55.56|54.86|55.53|54.83|55.62|54.92|55.46|54.76|171
1660902600000|2022-08-19 09:50:00|55.52|54.82|55.4|54.7|55.8|55.1|55.4|54.7|311
1660902900000|2022-08-19 09:55:00|55.39|54.69|55.5|54.8|55.55|54.85|55.37|54.67|228
1660903200000|2022-08-19 10:00:00|55.51|54.81|55.48|54.78|55.53|54.83|55.41|54.71|192
1660903500000|2022-08-19 10:05:00|55.49|54.79|55.46|54.76|55.5|54.8|55.41|54.71|149
1660903800000|2022-08-19 10:10:00|55.47|54.77|55.46|54.76|55.55|54.85|55.42|54.72|164
1660904100000|2022-08-19 10:15:00|55.45|54.75|55.62|54.92|55.62|54.92|55.44|54.74|148
1660904400000|2022-08-19 10:20:00|55.63|54.93|55.61|54.91|55.69|54.99|55.58|54.88|173
1660904700000|2022-08-19 10:25:00|55.62|54.92|55.62|54.92|55.74|55.04|55.61|54.91|135
1660905000000|2022-08-19 10:30:00|55.61|54.91|55.53|54.83|55.64|54.94|55.52|54.82|104
1660905300000|2022-08-19 10:35:00|55.54|54.84|55.62|54.92|55.63|54.93|55.5|54.8|134
1660905600000|2022-08-19 10:40:00|55.61|54.91|55.45|54.75|55.63|54.93|55.42|54.72|159
1660905900000|2022-08-19 10:45:00|55.44|54.74|55.31|54.61|55.52|54.82|55.28|54.58|169
1660906200000|2022-08-19 10:50:00|55.32|54.62|55.37|54.67|55.44|54.74|55.31|54.61|219
1660906500000|2022-08-19 10:55:00|55.38|54.68|55.37|54.67|55.43|54.73|55.28|54.58|221
1660906800000|2022-08-19 11:00:00|55.36|54.66|55.28|54.58|55.4|54.7|55.24|54.54|263
1660907100000|2022-08-19 11:05:00|55.29|54.59|55.17|54.47|55.33|54.63|54.64|53.94|483
1660907400000|2022-08-19 11:10:00|55.16|54.46|55.19|54.49|55.31|54.61|55.02|54.32|367
1660907700000|2022-08-19 11:15:00|55.2|54.5|55.16|54.46|55.25|54.55|55|54.3|288
1660908000000|2022-08-19 11:20:00|55.15|54.45|55.14|54.44|55.27|54.57|55.14|54.44|267
1660908300000|2022-08-19 11:25:00|55.13|54.43|55|54.3|55.17|54.47|54.97|54.27|291
1660908600000|2022-08-19 11:30:00|55.01|54.31|54.88|54.18|55.15|54.45|54.72|54.02|433
1660908900000|2022-08-19 11:35:00|54.86|54.16|54.54|53.84|54.99|54.29|54.45|53.75|437
1660909200000|2022-08-19 11:40:00|54.56|53.86|54.83|54.13|54.87|54.17|54.55|53.85|436
1660909500000|2022-08-19 11:45:00|54.85|54.15|55.18|54.48|55.25|54.55|54.82|54.12|397
1660909800000|2022-08-19 11:50:00|55.19|54.49|55.05|54.35|55.2|54.5|55|54.3|296
1660910100000|2022-08-19 11:55:00|55.04|54.34|55.12|54.42|55.16|54.46|54.98|54.28|242
1660910400000|2022-08-19 12:00:00|55.11|54.41|55.07|54.37|55.12|54.42|54.95|54.25|256
1660910700000|2022-08-19 12:05:00|55.06|54.36|54.97|54.27|55.1|54.4|54.85|54.15|242
1660911000000|2022-08-19 12:10:00|54.98|54.28|54.85|54.15|55.01|54.31|54.82|54.12|187
1660911300000|2022-08-19 12:15:00|54.86|54.16|55.12|54.42|55.14|54.44|54.83|54.13|222
1660911600000|2022-08-19 12:20:00|55.13|54.43|54.91|54.21|55.18|54.48|54.86|54.16|298
1660911900000|2022-08-19 12:25:00|54.9|54.2|54.92|54.22|55|54.3|54.84|54.14|198
1660912200000|2022-08-19 12:30:00|54.93|54.23|54.96|54.26|54.96|54.26|54.64|53.94|307
1660912500000|2022-08-19 12:35:00|54.97|54.27|55.11|54.41|55.11|54.41|54.93|54.23|283
1660912800000|2022-08-19 12:40:00|55.1|54.4|55.33|54.63|55.37|54.67|55.1|54.4|245
1660913100000|2022-08-19 12:45:00|55.34|54.64|55.35|54.65|55.47|54.77|55.3|54.6|301
1660913400000|2022-08-19 12:50:00|55.34|54.64|55.43|54.73|55.52|54.82|55.34|54.64|246
1660913700000|2022-08-19 12:55:00|55.42|54.72|55.43|54.73|55.47|54.77|55.34|54.64|207
1660914000000|2022-08-19 13:00:00|55.42|54.72|55.36|54.66|55.47|54.77|55.34|54.64|154
1660914300000|2022-08-19 13:05:00|55.35|54.65|55.29|54.59|55.4|54.7|55.28|54.58|172
1660914600000|2022-08-19 13:10:00|55.3|54.6|55.25|54.55|55.32|54.62|55.25|54.55|103
1660914900000|2022-08-19 13:15:00|55.24|54.54|55.36|54.66|55.38|54.68|55.23|54.53|118
1660915200000|2022-08-19 13:20:00|55.35|54.65|55.39|54.69|55.47|54.77|55.34|54.64|128
1660915500000|2022-08-19 13:25:00|55.41|54.71|55.31|54.61|55.41|54.71|55.3|54.6|109
1660915800000|2022-08-19 13:30:00|55.32|54.62|55.3|54.6|55.43|54.73|55.26|54.56|268
1660916100000|2022-08-19 13:35:00|55.31|54.61|55.2|54.5|55.38|54.68|55.11|54.41|277
1660916400000|2022-08-19 13:40:00|55.21|54.51|55.21|54.51|55.24|54.54|55.08|54.38|229
1660916700000|2022-08-19 13:45:00|55.2|54.5|55.1|54.4|55.22|54.52|55.05|54.35|187
1660917000000|2022-08-19 13:50:00|55.09|54.39|55.04|54.34|55.1|54.4|55.01|54.31|139
1660917300000|2022-08-19 13:55:00|55.03|54.33|54.93|54.23|55.05|54.35|54.92|54.22|107
1660917600000|2022-08-19 14:00:00|54.92|54.22|55.03|54.33|55.16|54.46|54.92|54.22|183
1660917900000|2022-08-19 14:05:00|55.04|54.34|54.88|54.18|55.04|54.34|54.85|54.15|172
1660918200000|2022-08-19 14:10:00|54.87|54.17|54.88|54.18|54.94|54.24|54.86|54.16|171
1660918500000|2022-08-19 14:15:00|54.89|54.19|55|54.3|55.03|54.33|54.89|54.19|111
1660918800000|2022-08-19 14:20:00|55.01|54.31|54.94|54.24|55.05|54.35|54.91|54.21|180
1660919100000|2022-08-19 14:25:00|54.93|54.23|55.14|54.44|55.17|54.47|54.88|54.18|135
1660919400000|2022-08-19 14:30:00|55.13|54.43|55.26|54.56|55.35|54.65|55.12|54.42|215
1660919700000|2022-08-19 14:35:00|55.25|54.55|55.19|54.49|55.28|54.58|55.16|54.46|162
1660920000000|2022-08-19 14:40:00|55.18|54.48|55.11|54.41|55.2|54.5|55.04|54.34|162
1660920300000|2022-08-19 14:45:00|55.1|54.4|55.13|54.43|55.19|54.49|55.07|54.37|129
1660920600000|2022-08-19 14:50:00|55.12|54.42|55.01|54.31|55.15|54.45|55|54.3|131
1660920900000|2022-08-19 14:55:00|55.02|54.32|55.03|54.33|55.07|54.37|54.96|54.26|137
1660921200000|2022-08-19 15:00:00|55.04|54.34|54.99|54.29|55.07|54.37|54.95|54.25|175
1660921500000|2022-08-19 15:05:00|54.98|54.28|54.97|54.27|55.03|54.33|54.89|54.19|184
1660921800000|2022-08-19 15:10:00|54.96|54.26|55.08|54.38|55.08|54.38|54.91|54.21|173
1660922100000|2022-08-19 15:15:00|55.07|54.37|55.07|54.37|55.13|54.43|54.98|54.28|168
1660922400000|2022-08-19 15:20:00|55.08|54.38|55.07|54.37|55.09|54.39|55.02|54.32|110
1660922700000|2022-08-19 15:25:00|55.08|54.38|55.08|54.38|55.09|54.39|54.97|54.27|102
1660923000000|2022-08-19 15:30:00|55.09|54.39|55.07|54.37|55.11|54.41|54.98|54.28|103
1660923300000|2022-08-19 15:35:00|55.06|54.36|55|54.3|55.11|54.41|54.98|54.28|110
1660923600000|2022-08-19 15:40:00|55.01|54.31|55.2|54.5|55.24|54.54|55|54.3|130
1660923900000|2022-08-19 15:45:00|55.21|54.51|55.28|54.58|55.32|54.62|55.2|54.5|176
1660924200000|2022-08-19 15:50:00|55.27|54.57|55.28|54.58|55.33|54.63|55.21|54.51|207
1660924500000|2022-08-19 15:55:00|55.29|54.59|55.26|54.56|55.3|54.6|55.25|54.55|123
1660924800000|2022-08-19 16:00:00|55.25|54.55|55.27|54.57|55.33|54.63|55.23|54.53|145
1660925100000|2022-08-19 16:05:00|55.26|54.56|55.18|54.48|55.39|54.69|55.14|54.44|127
1660925400000|2022-08-19 16:10:00|55.17|54.47|55.29|54.59|55.4|54.7|55.15|54.45|143
1660925700000|2022-08-19 16:15:00|55.28|54.58|55.34|54.64|55.35|54.65|55.21|54.51|139
1660926000000|2022-08-19 16:20:00|55.35|54.65|55.42|54.72|55.45|54.75|55.28|54.58|209
1660926300000|2022-08-19 16:25:00|55.43|54.73|55.41|54.71|55.52|54.82|55.36|54.66|213
1660926600000|2022-08-19 16:30:00|55.4|54.7|55.55|54.85|55.66|54.96|55.35|54.65|269
1660926900000|2022-08-19 16:35:00|55.56|54.86|55.82|55.12|55.85|55.15|55.54|54.84|287
1660927200000|2022-08-19 16:40:00|55.83|55.13|55.75|55.05|55.91|55.21|55.73|55.03|280
1660927500000|2022-08-19 16:45:00|55.74|55.04|55.61|54.91|55.83|55.13|55.61|54.91|187
1660927800000|2022-08-19 16:50:00|55.62|54.92|55.82|55.12|55.84|55.14|55.59|54.89|201
1660928100000|2022-08-19 16:55:00|55.81|55.11|55.74|55.04|55.84|55.14|55.73|55.03|215
1660928400000|2022-08-19 17:00:00|55.75|55.05|55.79|55.09|55.84|55.14|55.74|55.04|156
1660928700000|2022-08-19 17:05:00|55.78|55.08|55.72|55.02|55.79|55.09|55.62|54.92|104
1660929000000|2022-08-19 17:10:00|55.71|55.01|55.78|55.08|55.81|55.11|55.68|54.98|101
1660929300000|2022-08-19 17:15:00|55.77|55.07|55.64|54.94|55.78|55.08|55.62|54.92|112
1660929600000|2022-08-19 17:20:00|55.63|54.93|55.61|54.91|55.65|54.95|55.58|54.88|78
1660929900000|2022-08-19 17:25:00|55.6|54.9|55.65|54.95|55.65|54.95|55.46|54.76|125
1660930200000|2022-08-19 17:30:00|55.64|54.94|55.52|54.82|55.66|54.96|55.44|54.74|151
1660930500000|2022-08-19 17:35:00|55.51|54.81|55.49|54.79|55.54|54.84|55.43|54.73|109
1660930800000|2022-08-19 17:40:00|55.48|54.78|55.43|54.73|55.52|54.82|55.4|54.7|68
1660931100000|2022-08-19 17:45:00|55.42|54.72|55.49|54.79|55.54|54.84|55.4|54.7|88
1660931400000|2022-08-19 17:50:00|55.48|54.78|55.41|54.71|55.54|54.84|55.37|54.67|151
1660931700000|2022-08-19 17:55:00|55.42|54.72|55.61|54.91|55.63|54.93|55.39|54.69|119
1660932000000|2022-08-19 18:00:00|55.6|54.9|55.56|54.86|55.63|54.93|55.46|54.76|164
1660932300000|2022-08-19 18:05:00|55.55|54.85|55.39|54.69|55.58|54.88|55.38|54.68|138
1660932600000|2022-08-19 18:10:00|55.4|54.7|55.32|54.62|55.44|54.74|55.29|54.59|107
1660932900000|2022-08-19 18:15:00|55.33|54.63|55.33|54.63|55.38|54.68|55.31|54.61|142
1660933200000|2022-08-19 18:20:00|55.32|54.62|55.3|54.6|55.37|54.67|55.26|54.56|96
1660933500000|2022-08-19 18:25:00|55.31|54.61|55.36|54.66|55.37|54.67|55.29|54.59|105
1660933800000|2022-08-19 18:30:00|55.37|54.67|55.5|54.8|55.52|54.82|55.33|54.63|157
1660934100000|2022-08-19 18:35:00|55.51|54.81|55.47|54.77|55.53|54.83|55.44|54.74|91
1660934400000|2022-08-19 18:40:00|55.48|54.78|55.52|54.82|55.54|54.84|55.45|54.75|89
1660934700000|2022-08-19 18:45:00|55.51|54.81|55.54|54.84|55.66|54.96|55.49|54.79|151
1660935000000|2022-08-19 18:50:00|55.53|54.83|55.49|54.79|55.56|54.86|55.43|54.73|111
1660935300000|2022-08-19 18:55:00|55.5|54.8|55.47|54.77|55.53|54.83|55.36|54.66|105
1660935600000|2022-08-19 19:00:00|55.46|54.76|55.29|54.59|55.51|54.81|55.27|54.57|98
1660935900000|2022-08-19 19:05:00|55.3|54.6|55.17|54.47|55.31|54.61|54.91|54.21|408
1660936200000|2022-08-19 19:10:00|55.18|54.48|55.48|54.78|55.56|54.86|55.16|54.46|278
1660936500000|2022-08-19 19:15:00|55.47|54.77|55.64|54.94|55.76|55.06|55.46|54.76|245
1660936800000|2022-08-19 19:20:00|55.65|54.95|55.9|55.2|55.91|55.21|55.62|54.92|180
1660937100000|2022-08-19 19:25:00|55.91|55.21|55.9|55.2|55.97|55.27|55.86|55.16|168
1660937400000|2022-08-19 19:30:00|55.91|55.21|55.93|55.23|56.05|55.35|55.88|55.18|161
1660937700000|2022-08-19 19:35:00|55.94|55.24|55.87|55.17|55.97|55.27|55.86|55.16|130
1660938000000|2022-08-19 19:40:00|55.88|55.18|55.85|55.15|55.93|55.23|55.81|55.11|130
1660938300000|2022-08-19 19:45:00|55.86|55.16|55.83|55.13|55.88|55.18|55.77|55.07|137
1660938600000|2022-08-19 19:50:00|55.84|55.14|55.96|55.26|56|55.3|55.81|55.11|163
1660938900000|2022-08-19 19:55:00|55.95|55.25|55.77|55.07|55.95|55.25|55.76|55.06|125
1660939200000|2022-08-19 20:00:00|55.76|55.06|55.95|55.25|55.96|55.26|55.75|55.05|144
1660939500000|2022-08-19 20:05:00|55.94|55.24|55.85|55.15|55.94|55.24|55.79|55.09|121
1660939800000|2022-08-19 20:10:00|55.84|55.14|55.89|55.19|55.89|55.19|55.78|55.08|87
1660940100000|2022-08-19 20:15:00|55.9|55.2|55.76|55.06|56|55.3|55.76|55.06|145
1660940400000|2022-08-19 20:20:00|55.75|55.05|55.82|55.12|55.84|55.14|55.74|55.04|128
1660940700000|2022-08-19 20:25:00|55.81|55.11|55.74|55.04|55.86|55.16|55.69|54.99|98
1660941000000|2022-08-19 20:30:00|55.75|55.05|55.45|54.75|55.76|55.06|55.39|54.69|160
1660941300000|2022-08-19 20:35:00|55.44|54.74|55.49|54.79|55.54|54.84|55.29|54.59|216
1660941600000|2022-08-19 20:40:00|55.51|54.81|55.44|54.74|55.55|54.85|55.41|54.71|107
1660941900000|2022-08-19 20:45:00|55.43|54.73|55.76|55.06|55.78|55.08|55.38|54.68|114
1660942200000|2022-08-19 20:50:00|55.75|55.05|55.72|55.02|55.76|55.06|55.55|54.85|127
1660942500000|2022-08-19 20:55:00|55.71|55.01|55.59|54.89|55.82|55.12|55.59|54.89|109
1660984500000|2022-08-20 08:35:00|55.14|54.44|55.14|54.44|55.19|54.49|55.12|54.42|29
1660984800000|2022-08-20 08:40:00|55.13|54.43|55.12|54.42|55.14|54.44|55.12|54.42|22
1660986000000|2022-08-20 09:00:00|55.12|54.42|55.14|54.44|55.14|54.44|55.06|54.36|31
1660986300000|2022-08-20 09:05:00|55.15|54.45|55.14|54.44|55.23|54.53|55.1|54.4|77
1660986600000|2022-08-20 09:10:00|55.15|54.45|55.07|54.37|55.15|54.45|54.99|54.29|125
1660986900000|2022-08-20 09:15:00|55.06|54.36|55.06|54.36|55.19|54.49|55.05|54.35|100
1660987200000|2022-08-20 09:20:00|55.05|54.35|55.1|54.4|55.11|54.41|55.01|54.31|93
1660987500000|2022-08-20 09:25:00|55.09|54.39|55.08|54.38|55.12|54.42|55.03|54.33|58
1660987800000|2022-08-20 09:30:00|55.09|54.39|55.12|54.42|55.14|54.44|55.07|54.37|42
1660988100000|2022-08-20 09:35:00|55.11|54.41|55.11|54.41|55.16|54.46|55.08|54.38|65
1660988400000|2022-08-20 09:40:00|55.12|54.42|55.2|54.5|55.23|54.53|55.11|54.41|105
1660988700000|2022-08-20 09:45:00|55.19|54.49|55.22|54.52|55.22|54.52|55.18|54.48|70
1660989000000|2022-08-20 09:50:00|55.23|54.53|55.27|54.57|55.29|54.59|55.21|54.51|83
1660989300000|2022-08-20 09:55:00|55.26|54.56|55.21|54.51|55.28|54.58|55.21|54.51|83
1660989600000|2022-08-20 10:00:00|55.22|54.52|55.19|54.49|55.22|54.52|55.16|54.46|72
1660989900000|2022-08-20 10:05:00|55.18|54.48|55.03|54.33|55.18|54.48|55|54.3|97
1660990200000|2022-08-20 10:10:00|55.04|54.34|55.15|54.45|55.16|54.46|55.02|54.32|96
1660990500000|2022-08-20 10:15:00|55.14|54.44|55.04|54.34|55.15|54.45|55.01|54.31|126
1660990800000|2022-08-20 10:20:00|55.03|54.33|54.99|54.29|55.08|54.38|54.99|54.29|62
1660991100000|2022-08-20 10:25:00|55|54.3|55.07|54.37|55.11|54.41|54.99|54.29|49
1660991400000|2022-08-20 10:30:00|55.06|54.36|55.15|54.45|55.16|54.46|55.01|54.31|79
1660991700000|2022-08-20 10:35:00|55.14|54.44|54.97|54.27|55.14|54.44|54.95|54.25|130
1660992000000|2022-08-20 10:40:00|54.98|54.28|55.04|54.34|55.05|54.35|54.97|54.27|64
1660992300000|2022-08-20 10:45:00|55.03|54.33|55.19|54.49|55.2|54.5|55.03|54.33|126
1660992600000|2022-08-20 10:50:00|55.18|54.48|55.31|54.61|55.35|54.65|55.16|54.46|118
1660992900000|2022-08-20 10:55:00|55.3|54.6|55.3|54.6|55.35|54.65|55.24|54.54|82
1660993200000|2022-08-20 11:00:00|55.29|54.59|55.39|54.69|55.39|54.69|55.26|54.56|92
1660993500000|2022-08-20 11:05:00|55.38|54.68|55.34|54.64|55.38|54.68|55.27|54.57|110
1660993800000|2022-08-20 11:10:00|55.33|54.63|55.33|54.63|55.36|54.66|55.27|54.57|68
1660994100000|2022-08-20 11:15:00|55.32|54.62|55.4|54.7|55.44|54.74|55.32|54.62|104
1660994400000|2022-08-20 11:20:00|55.41|54.71|55.33|54.63|55.41|54.71|55.31|54.61|74
1660994700000|2022-08-20 11:25:00|55.32|54.62|55.43|54.73|55.46|54.76|55.22|54.52|142
1660995000000|2022-08-20 11:30:00|55.41|54.71|55.35|54.65|55.46|54.76|55.33|54.63|89
1660995300000|2022-08-20 11:35:00|55.34|54.64|55.34|54.64|55.39|54.69|55.29|54.59|67
1660995600000|2022-08-20 11:40:00|55.33|54.63|55.38|54.68|55.41|54.71|55.3|54.6|60
1660995900000|2022-08-20 11:45:00|55.37|54.67|55.35|54.65|55.42|54.72|55.33|54.63|84
1660996200000|2022-08-20 11:50:00|55.36|54.66|55.3|54.6|55.36|54.66|55.26|54.56|70
1660996500000|2022-08-20 11:55:00|55.29|54.59|55.28|54.58|55.38|54.68|55.27|54.57|56
1660996800000|2022-08-20 12:00:00|55.29|54.59|55.18|54.48|55.29|54.59|55.18|54.48|85
1660997100000|2022-08-20 12:05:00|55.17|54.47|55.08|54.38|55.18|54.48|55.06|54.36|88
1660997400000|2022-08-20 12:10:00|55.09|54.39|55.22|54.52|55.28|54.58|55.08|54.38|124
1660997700000|2022-08-20 12:15:00|55.21|54.51|55.06|54.36|55.25|54.55|55.06|54.36|89
1660998000000|2022-08-20 12:20:00|55.07|54.37|55.11|54.41|55.12|54.42|55.05|54.35|65
1660998300000|2022-08-20 12:25:00|55.1|54.4|55.28|54.58|55.29|54.59|55.1|54.4|113
1660998600000|2022-08-20 12:30:00|55.27|54.57|55.31|54.61|55.32|54.62|55.19|54.49|84
1660998900000|2022-08-20 12:35:00|55.29|54.59|55.27|54.57|55.35|54.65|55.27|54.57|98
1660999200000|2022-08-20 12:40:00|55.26|54.56|55.27|54.57|55.47|54.77|55.24|54.54|83
1660999500000|2022-08-20 12:45:00|55.28|54.58|55.12|54.42|55.29|54.59|55.11|54.41|66
1660999800000|2022-08-20 12:50:00|55.13|54.43|55.05|54.35|55.18|54.48|55.05|54.35|60
1661000100000|2022-08-20 12:55:00|55.04|54.34|55.06|54.36|55.09|54.39|55.02|54.32|62
1661000400000|2022-08-20 13:00:00|55.05|54.35|55.03|54.33|55.1|54.4|54.99|54.29|97
1661000700000|2022-08-20 13:05:00|55.02|54.32|55.02|54.32|55.11|54.41|54.98|54.28|117
1661001000000|2022-08-20 13:10:00|55.01|54.31|54.98|54.28|55.03|54.33|54.97|54.27|65
1661001300000|2022-08-20 13:15:00|54.97|54.27|55|54.3|55.09|54.39|54.92|54.22|99
1661001600000|2022-08-20 13:20:00|54.99|54.29|54.95|54.25|55.06|54.36|54.95|54.25|75
1661001900000|2022-08-20 13:25:00|54.96|54.26|55.05|54.35|55.07|54.37|54.96|54.26|62
1661002200000|2022-08-20 13:30:00|55.06|54.36|55.06|54.36|55.12|54.42|55.02|54.32|80
1661002500000|2022-08-20 13:35:00|55.07|54.37|54.95|54.25|55.09|54.39|54.95|54.25|96
1661002800000|2022-08-20 13:40:00|54.96|54.26|54.98|54.28|55.02|54.32|54.96|54.26|93
1661003100000|2022-08-20 13:45:00|54.97|54.27|55.1|54.4|55.11|54.41|54.97|54.27|97
1661003400000|2022-08-20 13:50:00|55.09|54.39|55.09|54.39|55.1|54.4|54.94|54.24|119
1661003700000|2022-08-20 13:55:00|55.08|54.38|55.14|54.44|55.22|54.52|55.08|54.38|133
1661004000000|2022-08-20 14:00:00|55.13|54.43|55.18|54.48|55.3|54.6|55.13|54.43|183
1661004300000|2022-08-20 14:05:00|55.17|54.47|55.23|54.53|55.23|54.53|55.11|54.41|87
1661004600000|2022-08-20 14:10:00|55.22|54.52|55.22|54.52|55.24|54.54|55.17|54.47|104
1661004900000|2022-08-20 14:15:00|55.21|54.51|55.16|54.46|55.24|54.54|55.15|54.45|94
1661005200000|2022-08-20 14:20:00|55.15|54.45|55.04|54.34|55.16|54.46|55.02|54.32|79
1661005500000|2022-08-20 14:25:00|55.03|54.33|55.1|54.4|55.11|54.41|54.98|54.28|114
1661005800000|2022-08-20 14:30:00|55.09|54.39|55.05|54.35|55.1|54.4|55.03|54.33|111
1661006100000|2022-08-20 14:35:00|55.04|54.34|55.02|54.32|55.05|54.35|54.92|54.22|159
1661006400000|2022-08-20 14:40:00|55.01|54.31|55.08|54.38|55.09|54.39|55|54.3|84
1661006700000|2022-08-20 14:45:00|55.07|54.37|55.02|54.32|55.08|54.38|55|54.3|91
1661007000000|2022-08-20 14:50:00|55.01|54.31|55|54.3|55.04|54.34|54.95|54.25|68
1661007300000|2022-08-20 14:55:00|55.01|54.31|55.11|54.41|55.14|54.44|54.96|54.26|83
1661007600000|2022-08-20 15:00:00|55.1|54.4|54.97|54.27|55.14|54.44|54.96|54.26|91
1661007900000|2022-08-20 15:05:00|54.98|54.28|55.01|54.31|55.01|54.31|54.84|54.14|161
1661008200000|2022-08-20 15:10:00|55|54.3|55.14|54.44|55.14|54.44|54.98|54.28|100
1661008500000|2022-08-20 15:15:00|55.13|54.43|55.05|54.35|55.2|54.5|55.04|54.34|81
1661008800000|2022-08-20 15:20:00|55.04|54.34|55.02|54.32|55.1|54.4|55.01|54.31|87
1661009100000|2022-08-20 15:25:00|55.03|54.33|55.11|54.41|55.11|54.41|55|54.3|72
1661009400000|2022-08-20 15:30:00|55.12|54.42|55.14|54.44|55.15|54.45|55.06|54.36|69
1661009700000|2022-08-20 15:35:00|55.13|54.43|55.09|54.39|55.14|54.44|55.04|54.34|81
1661010000000|2022-08-20 15:40:00|55.11|54.41|55.1|54.4|55.16|54.46|55.06|54.36|84
1661010300000|2022-08-20 15:45:00|55.11|54.41|55.18|54.48|55.22|54.52|55.1|54.4|87
1661010600000|2022-08-20 15:50:00|55.19|54.49|55.23|54.53|55.27|54.57|55.16|54.46|95
1661010900000|2022-08-20 15:55:00|55.24|54.54|55.26|54.56|55.32|54.62|55.2|54.5|105
1661011200000|2022-08-20 16:00:00|55.27|54.57|55.22|54.52|55.32|54.62|55.22|54.52|74
1661011500000|2022-08-20 16:05:00|55.23|54.53|55.31|54.61|55.39|54.69|55.23|54.53|76
1661011800000|2022-08-20 16:10:00|55.32|54.62|55.29|54.59|55.38|54.68|55.28|54.58|80
1661012100000|2022-08-20 16:15:00|55.3|54.6|55.28|54.58|55.37|54.67|55.27|54.57|83
1661012400000|2022-08-20 16:20:00|55.27|54.57|55.21|54.51|55.28|54.58|55.17|54.47|115
1661012700000|2022-08-20 16:25:00|55.22|54.52|55.35|54.65|55.37|54.67|55.19|54.49|114
1661013000000|2022-08-20 16:30:00|55.36|54.66|55.2|54.5|55.36|54.66|55.12|54.42|105
1661013300000|2022-08-20 16:35:00|55.19|54.49|55.05|54.35|55.19|54.49|55.02|54.32|104
1661013600000|2022-08-20 16:40:00|55.06|54.36|55.18|54.48|55.18|54.48|55.03|54.33|113
1661013900000|2022-08-20 16:45:00|55.17|54.47|55.05|54.35|55.19|54.49|55.03|54.33|95
1661014200000|2022-08-20 16:50:00|55.04|54.34|54.94|54.24|55.05|54.35|54.93|54.23|129
1661014500000|2022-08-20 16:55:00|54.93|54.23|54.92|54.22|55.01|54.31|54.87|54.17|190
1661014800000|2022-08-20 17:00:00|54.91|54.21|55|54.3|55.03|54.33|54.89|54.19|123
1661015100000|2022-08-20 17:05:00|54.99|54.29|54.7|54|55|54.3|54.62|53.92|196
1661015400000|2022-08-20 17:10:00|54.69|53.99|54.61|53.91|54.8|54.1|54.55|53.85|196
1661015700000|2022-08-20 17:15:00|54.62|53.92|54.52|53.82|54.72|54.02|54.48|53.78|194
1661016000000|2022-08-20 17:20:00|54.53|53.83|54.76|54.06|54.76|54.06|54.53|53.83|131
1661016300000|2022-08-20 17:25:00|54.75|54.05|54.92|54.22|54.92|54.22|54.7|54|153
1661016600000|2022-08-20 17:30:00|54.91|54.21|55.01|54.31|55.1|54.4|54.9|54.2|143
1661016900000|2022-08-20 17:35:00|55.02|54.32|54.98|54.28|55.03|54.33|54.91|54.21|113
1661017200000|2022-08-20 17:40:00|54.97|54.27|54.84|54.14|54.98|54.28|54.82|54.12|91
1661017500000|2022-08-20 17:45:00|54.83|54.13|54.9|54.2|54.95|54.25|54.82|54.12|70
1661017800000|2022-08-20 17:50:00|54.91|54.21|55.04|54.34|55.09|54.39|54.85|54.15|138
1661018100000|2022-08-20 17:55:00|55.05|54.35|54.95|54.25|55.05|54.35|54.94|54.24|148
1661018400000|2022-08-20 18:00:00|54.94|54.24|55.12|54.42|55.13|54.43|54.89|54.19|113
1661018700000|2022-08-20 18:05:00|55.13|54.43|55.02|54.32|55.16|54.46|55.02|54.32|165
1661019000000|2022-08-20 18:10:00|55.03|54.33|55.04|54.34|55.07|54.37|55.02|54.32|68
1661019300000|2022-08-20 18:15:00|55.05|54.35|55.13|54.43|55.14|54.44|54.94|54.24|137
1661019600000|2022-08-20 18:20:00|55.14|54.44|55.02|54.32|55.21|54.51|55.02|54.32|90
1661019900000|2022-08-20 18:25:00|55.03|54.33|54.9|54.2|55.05|54.35|54.89|54.19|121
1661020200000|2022-08-20 18:30:00|54.89|54.19|54.96|54.26|55.01|54.31|54.79|54.09|158
1661020500000|2022-08-20 18:35:00|54.95|54.25|54.92|54.22|54.95|54.25|54.85|54.15|64
1661020800000|2022-08-20 18:40:00|54.93|54.23|54.93|54.23|55.02|54.32|54.91|54.21|90
1661021100000|2022-08-20 18:45:00|54.92|54.22|54.68|53.98|54.96|54.26|54.57|53.87|411
1661021400000|2022-08-20 18:50:00|54.7|54|54.62|53.92|54.72|54.02|54.54|53.84|350
1661021700000|2022-08-20 18:55:00|54.61|53.91|54.25|53.55|54.61|53.91|54.24|53.54|364
1661022000000|2022-08-20 19:00:00|54.26|53.56|54.22|53.52|54.39|53.69|54.13|53.43|345
1661022300000|2022-08-20 19:05:00|54.21|53.51|53.94|53.24|54.21|53.51|53.94|53.24|345
1661022600000|2022-08-20 19:10:00|53.93|53.23|53.71|53.01|53.99|53.29|53.71|53.01|370
1661022900000|2022-08-20 19:15:00|53.72|53.02|54.04|53.34|54.1|53.4|53.65|52.95|306
1661023200000|2022-08-20 19:20:00|54.03|53.33|53.78|53.08|54.05|53.35|53.77|53.07|227
1661023500000|2022-08-20 19:25:00|53.77|53.07|53.77|53.07|53.88|53.18|53.75|53.05|159
1661023800000|2022-08-20 19:30:00|53.76|53.06|53.75|53.05|53.83|53.13|53.72|53.02|184
1661024100000|2022-08-20 19:35:00|53.76|53.06|53.49|52.79|53.81|53.11|53.47|52.77|259
1661024400000|2022-08-20 19:40:00|53.5|52.8|53.56|52.86|53.7|53|53.3|52.6|253
1661024700000|2022-08-20 19:45:00|53.57|52.87|53.67|52.97|53.67|52.97|53.48|52.78|204
1661025000000|2022-08-20 19:50:00|53.68|52.98|53.7|53|53.74|53.04|53.57|52.87|116
1661025300000|2022-08-20 19:55:00|53.71|53.01|53.56|52.86|53.81|53.11|53.55|52.85|159
1661025600000|2022-08-20 20:00:00|53.57|52.87|53.73|53.03|53.74|53.04|53.54|52.84|131
1661025900000|2022-08-20 20:05:00|53.72|53.02|53.79|53.09|53.83|53.13|53.63|52.93|123
1661026200000|2022-08-20 20:10:00|53.8|53.1|54.06|53.36|54.06|53.36|53.79|53.09|209
1661026500000|2022-08-20 20:15:00|54.07|53.37|54.2|53.5|54.32|53.62|54.05|53.35|247
1661026800000|2022-08-20 20:20:00|54.21|53.51|54.17|53.47|54.26|53.56|54.13|53.43|141
1661027100000|2022-08-20 20:25:00|54.18|53.48|54.15|53.45|54.18|53.48|54.04|53.34|115
1661027400000|2022-08-20 20:30:00|54.14|53.44|54.02|53.32|54.19|53.49|54|53.3|77
1661027700000|2022-08-20 20:35:00|54.03|53.33|54.02|53.32|54.11|53.41|54.01|53.31|120
1661028000000|2022-08-20 20:40:00|54.03|53.33|53.93|53.23|54.03|53.33|53.89|53.19|105
1661028300000|2022-08-20 20:45:00|53.94|53.24|53.81|53.11|53.94|53.24|53.8|53.1|120
1661028600000|2022-08-20 20:50:00|53.82|53.12|53.19|52.49|53.85|53.15|53.14|52.44|358
1661028900000|2022-08-20 20:55:00|53.18|52.48|53.18|52.48|53.33|52.63|53.04|52.34|361
1661029200000|2022-08-20 21:00:00|53.17|52.47|53.22|52.52|53.31|52.61|53.02|52.32|401
1661029500000|2022-08-20 21:05:00|53.21|52.51|53.6|52.9|53.68|52.98|53.2|52.5|299
1661029800000|2022-08-20 21:10:00|53.61|52.91|53.75|53.05|53.86|53.16|53.6|52.9|236
1661030100000|2022-08-20 21:15:00|53.76|53.06|53.51|52.81|53.81|53.11|53.5|52.8|155
1661030400000|2022-08-20 21:20:00|53.52|52.82|53.65|52.95|53.72|53.02|53.52|52.82|81
1661030700000|2022-08-20 21:25:00|53.64|52.94|53.5|52.8|53.66|52.96|53.48|52.78|110
1661031000000|2022-08-20 21:30:00|53.51|52.81|53.69|52.99|53.7|53|53.5|52.8|67
1661031300000|2022-08-20 21:35:00|53.7|53|53.8|53.1|53.9|53.2|53.69|52.99|85
1661031600000|2022-08-20 21:40:00|53.79|53.09|53.95|53.25|53.95|53.25|53.79|53.09|58
1661031900000|2022-08-20 21:45:00|53.94|53.24|54.12|53.42|54.18|53.48|53.94|53.24|154
1661032200000|2022-08-20 21:50:00|54.13|53.43|54.14|53.44|54.29|53.59|54.11|53.41|89
1661032500000|2022-08-20 21:55:00|54.13|53.43|54.23|53.53|54.26|53.56|54.11|53.41|121
1661032800000|2022-08-20 22:00:00|54.22|53.52|54.41|53.71|54.44|53.74|54.18|53.48|195
1661033100000|2022-08-20 22:05:00|54.43|53.73|54.62|53.92|54.66|53.96|54.36|53.66|208
1661033400000|2022-08-20 22:10:00|54.64|53.94|54.45|53.75|54.64|53.94|54.38|53.68|203
1661033700000|2022-08-20 22:15:00|54.46|53.76|54.51|53.81|54.61|53.91|54.38|53.68|147
1661034000000|2022-08-20 22:20:00|54.5|53.8|54.4|53.7|54.51|53.81|54.28|53.58|160
1661034300000|2022-08-20 22:25:00|54.39|53.69|54.43|53.73|54.45|53.75|54.29|53.59|149
1661034600000|2022-08-20 22:30:00|54.42|53.72|54.38|53.68|54.43|53.73|54.29|53.59|158
1661034900000|2022-08-20 22:35:00|54.39|53.69|54.21|53.51|54.41|53.71|54.21|53.51|110
1661035200000|2022-08-20 22:40:00|54.2|53.5|54.29|53.59|54.32|53.62|54.19|53.49|127
1661035500000|2022-08-20 22:45:00|54.28|53.58|54.46|53.76|54.58|53.88|54.28|53.58|147
1661035800000|2022-08-20 22:50:00|54.47|53.77|54.5|53.8|54.58|53.88|54.42|53.72|109
1661036100000|2022-08-20 22:55:00|54.49|53.79|54.48|53.78|54.52|53.82|54.43|53.73|78
1661036400000|2022-08-20 23:00:00|54.49|53.79|54.43|53.73|54.51|53.81|54.38|53.68|71
1661036700000|2022-08-20 23:05:00|54.44|53.74|54.36|53.66|54.45|53.75|54.31|53.61|75
1661037000000|2022-08-20 23:10:00|54.35|53.65|54.36|53.66|54.38|53.68|54.29|53.59|68
1661037300000|2022-08-20 23:15:00|54.35|53.65|54.52|53.82|54.56|53.86|54.33|53.63|116
1661037600000|2022-08-20 23:20:00|54.51|53.81|54.5|53.8|54.61|53.91|54.48|53.78|139
1661037900000|2022-08-20 23:25:00|54.51|53.81|54.71|54.01|54.76|54.06|54.51|53.81|186
1661038200000|2022-08-20 23:30:00|54.72|54.02|54.46|53.76|54.72|54.02|54.42|53.72|132
1661038500000|2022-08-20 23:35:00|54.45|53.75|54.4|53.7|54.45|53.75|54.28|53.58|132
1661038800000|2022-08-20 23:40:00|54.41|53.71|54.29|53.59|54.42|53.72|54.27|53.57|121
1661039100000|2022-08-20 23:45:00|54.28|53.58|54.38|53.68|54.41|53.71|54.28|53.58|98
1661039400000|2022-08-20 23:50:00|54.39|53.69|54.51|53.81|54.52|53.82|54.38|53.68|65
1661039700000|2022-08-20 23:55:00|54.5|53.8|54.45|53.75|54.52|53.82|54.43|53.73|59
1661040000000|2022-08-21 00:00:00|54.46|53.76|54.45|53.75|54.56|53.86|54.45|53.75|85
1661040300000|2022-08-21 00:05:00|54.44|53.74|54.67|53.97|54.68|53.98|54.41|53.71|100
1661040600000|2022-08-21 00:10:00|54.68|53.98|54.6|53.9|54.7|54|54.58|53.88|95
1661040900000|2022-08-21 00:15:00|54.59|53.89|54.73|54.03|54.75|54.05|54.52|53.82|128
1661041200000|2022-08-21 00:20:00|54.74|54.04|54.9|54.2|54.94|54.24|54.73|54.03|170
1661041500000|2022-08-21 00:25:00|54.89|54.19|54.88|54.18|54.9|54.2|54.82|54.12|122
1661041800000|2022-08-21 00:30:00|54.87|54.17|54.89|54.19|54.9|54.2|54.83|54.13|75
1661042100000|2022-08-21 00:35:00|54.88|54.18|54.72|54.02|54.88|54.18|54.7|54|54
1661042400000|2022-08-21 00:40:00|54.71|54.01|54.57|53.87|54.74|54.04|54.54|53.84|96
1661042700000|2022-08-21 00:45:00|54.56|53.86|54.48|53.78|54.56|53.86|54.42|53.72|103
1661043000000|2022-08-21 00:50:00|54.49|53.79|54.39|53.69|54.5|53.8|54.34|53.64|61
1661043300000|2022-08-21 00:55:00|54.38|53.68|54.36|53.66|54.45|53.75|54.35|53.65|53
1661043600000|2022-08-21 01:00:00|54.35|53.65|54.33|53.63|54.46|53.76|54.32|53.62|81
1661043900000|2022-08-21 01:05:00|54.35|53.65|54.46|53.76|54.48|53.78|54.31|53.61|95
1661044200000|2022-08-21 01:10:00|54.45|53.75|54.42|53.72|54.49|53.79|54.39|53.69|60
1661044500000|2022-08-21 01:15:00|54.41|53.71|54.51|53.81|54.52|53.82|54.4|53.7|43
1661044800000|2022-08-21 01:20:00|54.49|53.79|54.39|53.69|54.49|53.79|54.38|53.68|69
1661045100000|2022-08-21 01:25:00|54.38|53.68|54.45|53.75|54.46|53.76|54.38|53.68|30
1661045400000|2022-08-21 01:30:00|54.44|53.74|54.6|53.9|54.62|53.92|54.42|53.72|70
1661045700000|2022-08-21 01:35:00|54.61|53.91|54.81|54.11|54.82|54.12|54.6|53.9|77
1661046000000|2022-08-21 01:40:00|54.82|54.12|54.7|54|54.83|54.13|54.68|53.98|74
1661046300000|2022-08-21 01:45:00|54.71|54.01|54.85|54.15|54.86|54.16|54.71|54.01|52
1661046600000|2022-08-21 01:50:00|54.84|54.14|54.95|54.25|54.97|54.27|54.83|54.13|81
1661046900000|2022-08-21 01:55:00|54.94|54.24|54.9|54.2|54.95|54.25|54.89|54.19|60
1661047200000|2022-08-21 02:00:00|54.91|54.21|54.78|54.08|54.91|54.21|54.7|54|76
1661047500000|2022-08-21 02:05:00|54.79|54.09|54.69|53.99|54.79|54.09|54.65|53.95|52
1661047800000|2022-08-21 02:10:00|54.7|54|54.82|54.12|54.83|54.13|54.64|53.94|70
1661048100000|2022-08-21 02:15:00|54.83|54.13|54.7|54|54.83|54.13|54.67|53.97|69
1661048400000|2022-08-21 02:20:00|54.69|53.99|54.65|53.95|54.7|54|54.61|53.91|50
1661048700000|2022-08-21 02:25:00|54.64|53.94|54.74|54.04|54.76|54.06|54.64|53.94|55
1661049000000|2022-08-21 02:30:00|54.75|54.05|54.69|53.99|54.76|54.06|54.68|53.98|28
1661049300000|2022-08-21 02:35:00|54.68|53.98|54.74|54.04|54.74|54.04|54.68|53.98|22
1661049600000|2022-08-21 02:40:00|54.75|54.05|54.75|54.05|54.76|54.06|54.68|53.98|38
1661049900000|2022-08-21 02:45:00|54.74|54.04|54.97|54.27|54.98|54.28|54.74|54.04|109
1661050200000|2022-08-21 02:50:00|54.98|54.28|54.82|54.12|55.02|54.32|54.8|54.1|89
1661050500000|2022-08-21 02:55:00|54.83|54.13|54.75|54.05|54.88|54.18|54.75|54.05|50
1661050800000|2022-08-21 03:00:00|54.76|54.06|54.6|53.9|54.76|54.06|54.59|53.89|75
1661051100000|2022-08-21 03:05:00|54.59|53.89|54.54|53.84|54.62|53.92|54.52|53.82|55
1661051400000|2022-08-21 03:10:00|54.53|53.83|54.54|53.84|54.57|53.87|54.51|53.81|38
1661051700000|2022-08-21 03:15:00|54.55|53.85|54.57|53.87|54.6|53.9|54.52|53.82|57
1661052000000|2022-08-21 03:20:00|54.56|53.86|54.52|53.82|54.58|53.88|54.52|53.82|41
1661052300000|2022-08-21 03:25:00|54.53|53.83|54.55|53.85|54.6|53.9|54.52|53.82|41
1661052600000|2022-08-21 03:30:00|54.54|53.84|54.44|53.74|54.56|53.86|54.38|53.68|92
1661052900000|2022-08-21 03:35:00|54.45|53.75|54.47|53.77|54.48|53.78|54.35|53.65|87
1661053200000|2022-08-21 03:40:00|54.46|53.76|54.39|53.69|54.49|53.79|54.37|53.67|47
1661053500000|2022-08-21 03:45:00|54.4|53.7|54.29|53.59|54.4|53.7|54.18|53.48|82
1661053800000|2022-08-21 03:50:00|54.28|53.58|54.28|53.58|54.31|53.61|54.19|53.49|46
1661054100000|2022-08-21 03:55:00|54.27|53.57|54.44|53.74|54.45|53.75|54.27|53.57|40
1661054400000|2022-08-21 04:00:00|54.45|53.75|54.44|53.74|54.45|53.75|54.4|53.7|44
1661054700000|2022-08-21 04:05:00|54.43|53.73|54.43|53.73|54.47|53.77|54.41|53.71|47
1661055000000|2022-08-21 04:10:00|54.42|53.72|54.4|53.7|54.44|53.74|54.39|53.69|14
1661055300000|2022-08-21 04:15:00|54.42|53.72|54.49|53.79|54.51|53.81|54.41|53.71|24
1661055600000|2022-08-21 04:20:00|54.48|53.78|54.45|53.75|54.48|53.78|54.35|53.65|52
1661055900000|2022-08-21 04:25:00|54.46|53.76|54.58|53.88|54.61|53.91|54.42|53.72|87
1661056200000|2022-08-21 04:30:00|54.59|53.89|54.64|53.94|54.74|54.04|54.59|53.89|78
1661056500000|2022-08-21 04:35:00|54.63|53.93|54.51|53.81|54.63|53.93|54.5|53.8|49
1661056800000|2022-08-21 04:40:00|54.5|53.8|54.56|53.86|54.57|53.87|54.5|53.8|45
1661057100000|2022-08-21 04:45:00|54.55|53.85|54.44|53.74|54.55|53.85|54.35|53.65|65
1661057400000|2022-08-21 04:50:00|54.43|53.73|54.45|53.75|54.48|53.78|54.38|53.68|53
1661057700000|2022-08-21 04:55:00|54.44|53.74|54.42|53.72|54.47|53.77|54.4|53.7|44
1661058000000|2022-08-21 05:00:00|54.43|53.73|54.41|53.71|54.5|53.8|54.39|53.69|63
1661058300000|2022-08-21 05:05:00|54.42|53.72|54.32|53.62|54.47|53.77|54.32|53.62|89
1661058600000|2022-08-21 05:10:00|54.33|53.63|54.42|53.72|54.44|53.74|54.33|53.63|42
1661058900000|2022-08-21 05:15:00|54.43|53.73|54.44|53.74|54.49|53.79|54.4|53.7|33
1661059200000|2022-08-21 05:20:00|54.43|53.73|54.45|53.75|54.46|53.76|54.38|53.68|67
1661059500000|2022-08-21 05:25:00|54.46|53.76|54.4|53.7|54.5|53.8|54.38|53.68|35
1661059800000|2022-08-21 05:30:00|54.41|53.71|54.59|53.89|54.71|54.01|54.41|53.71|123
1661060100000|2022-08-21 05:35:00|54.58|53.88|54.59|53.89|54.62|53.92|54.52|53.82|40
1661060400000|2022-08-21 05:40:00|54.6|53.9|54.47|53.77|54.62|53.92|54.47|53.77|39
1661060700000|2022-08-21 05:45:00|54.48|53.78|54.56|53.86|54.58|53.88|54.48|53.78|53
1661061000000|2022-08-21 05:50:00|54.57|53.87|54.6|53.9|54.64|53.94|54.57|53.87|48
1661061300000|2022-08-21 05:55:00|54.59|53.89|54.64|53.94|54.64|53.94|54.59|53.89|25
1661061600000|2022-08-21 06:00:00|54.65|53.95|54.57|53.87|54.67|53.97|54.55|53.85|53
1661061900000|2022-08-21 06:05:00|54.58|53.88|54.58|53.88|54.73|54.03|54.58|53.88|68
1661062200000|2022-08-21 06:10:00|54.59|53.89|54.55|53.85|54.62|53.92|54.53|53.83|82
1661062500000|2022-08-21 06:15:00|54.56|53.86|54.58|53.88|54.59|53.89|54.51|53.81|55
1661062800000|2022-08-21 06:20:00|54.6|53.9|54.48|53.78|54.64|53.94|54.48|53.78|65
1661063100000|2022-08-21 06:25:00|54.49|53.79|54.57|53.87|54.6|53.9|54.47|53.77|74
1661063400000|2022-08-21 06:30:00|54.58|53.88|54.49|53.79|54.58|53.88|54.41|53.71|68
1661063700000|2022-08-21 06:35:00|54.48|53.78|54.57|53.87|54.68|53.98|54.48|53.78|57
1661064000000|2022-08-21 06:40:00|54.56|53.86|54.24|53.54|54.56|53.86|54.18|53.48|187
1661064300000|2022-08-21 06:45:00|54.23|53.53|54.28|53.58|54.32|53.62|54.21|53.51|116
1661064600000|2022-08-21 06:50:00|54.29|53.59|54.21|53.51|54.32|53.62|54.16|53.46|133
1661064900000|2022-08-21 06:55:00|54.2|53.5|54.32|53.62|54.33|53.63|54.18|53.48|106
1661065200000|2022-08-21 07:00:00|54.33|53.63|54.32|53.62|54.34|53.64|54.28|53.58|90
1661065500000|2022-08-21 07:05:00|54.33|53.63|54.39|53.69|54.4|53.7|54.21|53.51|83
1661065800000|2022-08-21 07:10:00|54.4|53.7|54.38|53.68|54.4|53.7|54.33|53.63|49
1661066100000|2022-08-21 07:15:00|54.39|53.69|54.18|53.48|54.42|53.72|54.18|53.48|82
1661066400000|2022-08-21 07:20:00|54.19|53.49|54.45|53.75|54.46|53.76|54.19|53.49|152
1661066700000|2022-08-21 07:25:00|54.44|53.74|54.38|53.68|54.46|53.76|54.29|53.59|83
1661067000000|2022-08-21 07:30:00|54.37|53.67|54.36|53.66|54.4|53.7|54.33|53.63|66
1661067300000|2022-08-21 07:35:00|54.37|53.67|54.35|53.65|54.38|53.68|54.33|53.63|55
1661067600000|2022-08-21 07:40:00|54.36|53.66|54.28|53.58|54.38|53.68|54.27|53.57|59
1661067900000|2022-08-21 07:45:00|54.29|53.59|54.48|53.78|54.48|53.78|54.29|53.59|125
1661068200000|2022-08-21 07:50:00|54.49|53.79|54.64|53.94|54.78|54.08|54.49|53.79|144
1661068500000|2022-08-21 07:55:00|54.65|53.95|54.83|54.13|54.85|54.15|54.63|53.93|108
1661068800000|2022-08-21 08:00:00|54.82|54.12|55.01|54.31|55.07|54.37|54.82|54.12|187
1661069100000|2022-08-21 08:05:00|55.02|54.32|55.19|54.49|55.21|54.51|54.97|54.27|136
1661069400000|2022-08-21 08:10:00|55.2|54.5|55.36|54.66|55.64|54.94|55.2|54.5|478
1661069700000|2022-08-21 08:15:00|55.37|54.67|55.29|54.59|55.54|54.84|55.27|54.57|280
1661070000000|2022-08-21 08:20:00|55.28|54.58|55.14|54.44|55.3|54.6|54.98|54.28|212
1661070300000|2022-08-21 08:25:00|55.15|54.45|55.02|54.32|55.18|54.48|54.98|54.28|109
1661070600000|2022-08-21 08:30:00|55.01|54.31|54.89|54.19|55.12|54.42|54.82|54.12|216
1661070900000|2022-08-21 08:35:00|54.88|54.18|55.03|54.33|55.04|54.34|54.88|54.18|142
1661071200000|2022-08-21 08:40:00|55.04|54.34|55.11|54.41|55.3|54.6|55.04|54.34|154
1661071500000|2022-08-21 08:45:00|55.1|54.4|54.87|54.17|55.1|54.4|54.87|54.17|156
1661071800000|2022-08-21 08:50:00|54.88|54.18|55.03|54.33|55.03|54.33|54.87|54.17|79
1661072100000|2022-08-21 08:55:00|55.02|54.32|55.13|54.43|55.14|54.44|54.96|54.26|76
1661072400000|2022-08-21 09:00:00|55.14|54.44|55.17|54.47|55.22|54.52|54.98|54.28|157
1661072700000|2022-08-21 09:05:00|55.18|54.48|55.34|54.64|55.34|54.64|55.18|54.48|114
1661073000000|2022-08-21 09:10:00|55.33|54.63|55.33|54.63|55.38|54.68|55.25|54.55|134
1661073300000|2022-08-21 09:15:00|55.32|54.62|55.43|54.73|55.44|54.74|55.3|54.6|93
1661073600000|2022-08-21 09:20:00|55.42|54.72|55.22|54.52|55.42|54.72|55.18|54.48|145
1661073900000|2022-08-21 09:25:00|55.23|54.53|55.24|54.54|55.28|54.58|55.19|54.49|75
1661074200000|2022-08-21 09:30:00|55.25|54.55|55.2|54.5|55.27|54.57|55.16|54.46|58
1661074500000|2022-08-21 09:35:00|55.21|54.51|55.31|54.61|55.41|54.71|55.2|54.5|123
1661074800000|2022-08-21 09:40:00|55.32|54.62|55.42|54.72|55.44|54.74|55.31|54.61|76
1661075100000|2022-08-21 09:45:00|55.41|54.71|55.4|54.7|55.56|54.86|55.32|54.62|180
1661075400000|2022-08-21 09:50:00|55.39|54.69|55.37|54.67|55.46|54.76|55.33|54.63|91
1661075700000|2022-08-21 09:55:00|55.36|54.66|55.3|54.6|55.39|54.69|55.28|54.58|132
1661076000000|2022-08-21 10:00:00|55.29|54.59|55.28|54.58|55.34|54.64|55.22|54.52|75
1661076300000|2022-08-21 10:05:00|55.27|54.57|55.27|54.57|55.29|54.59|55.22|54.52|89
1661076600000|2022-08-21 10:10:00|55.26|54.56|55.34|54.64|55.35|54.65|55.24|54.54|67
1661076900000|2022-08-21 10:15:00|55.35|54.65|55.41|54.71|55.42|54.72|55.34|54.64|87
1661077200000|2022-08-21 10:20:00|55.4|54.7|55.56|54.86|55.59|54.89|55.39|54.69|95
1661077500000|2022-08-21 10:25:00|55.55|54.85|55.45|54.75|55.56|54.86|55.42|54.72|125
1661077800000|2022-08-21 10:30:00|55.44|54.74|55.4|54.7|55.46|54.76|55.36|54.66|77
1661078100000|2022-08-21 10:35:00|55.39|54.69|55.43|54.73|55.54|54.84|55.39|54.69|95
1661078400000|2022-08-21 10:40:00|55.44|54.74|55.44|54.74|55.46|54.76|55.37|54.67|103
1661078700000|2022-08-21 10:45:00|55.43|54.73|55.47|54.77|55.47|54.77|55.37|54.67|108
1661079000000|2022-08-21 10:50:00|55.46|54.76|55.54|54.84|55.59|54.89|55.44|54.74|82
1661079300000|2022-08-21 10:55:00|55.52|54.82|55.51|54.81|55.54|54.84|55.45|54.75|98
1661079600000|2022-08-21 11:00:00|55.5|54.8|55.5|54.8|55.53|54.83|55.47|54.77|83
1661079900000|2022-08-21 11:05:00|55.51|54.81|55.54|54.84|55.62|54.92|55.5|54.8|66
1661080200000|2022-08-21 11:10:00|55.55|54.85|55.53|54.83|55.55|54.85|55.48|54.78|96
1661080500000|2022-08-21 11:15:00|55.54|54.84|55.54|54.84|55.6|54.9|55.53|54.83|54
1661080800000|2022-08-21 11:20:00|55.53|54.83|55.51|54.81|55.59|54.89|55.5|54.8|63
1661081100000|2022-08-21 11:25:00|55.5|54.8|55.55|54.85|55.55|54.85|55.47|54.77|87
1661081400000|2022-08-21 11:30:00|55.56|54.86|55.62|54.92|55.64|54.94|55.56|54.86|63
1661081700000|2022-08-21 11:35:00|55.61|54.91|55.6|54.9|55.68|54.98|55.56|54.86|111
1661082000000|2022-08-21 11:40:00|55.61|54.91|55.64|54.94|55.67|54.97|55.58|54.88|45
1661082300000|2022-08-21 11:45:00|55.65|54.95|55.56|54.86|55.67|54.97|55.55|54.85|88
1661082600000|2022-08-21 11:50:00|55.55|54.85|55.68|54.98|55.81|55.11|55.55|54.85|147
1661082900000|2022-08-21 11:55:00|55.67|54.97|55.71|55.01|55.76|55.06|55.66|54.96|121
1661083200000|2022-08-21 12:00:00|55.72|55.02|55.8|55.1|55.83|55.13|55.67|54.97|127
1661083500000|2022-08-21 12:05:00|55.79|55.09|55.86|55.16|55.86|55.16|55.76|55.06|132
1661083800000|2022-08-21 12:10:00|55.87|55.17|55.89|55.19|55.91|55.21|55.82|55.12|126
1661084100000|2022-08-21 12:15:00|55.88|55.18|55.77|55.07|55.88|55.18|55.71|55.01|98
1661084400000|2022-08-21 12:20:00|55.76|55.06|55.63|54.93|55.78|55.08|55.63|54.93|69
1661084700000|2022-08-21 12:25:00|55.64|54.94|55.64|54.94|55.71|55.01|55.63|54.93|75
1661085000000|2022-08-21 12:30:00|55.63|54.93|55.57|54.87|55.66|54.96|55.57|54.87|83
1661085300000|2022-08-21 12:35:00|55.58|54.88|55.5|54.8|55.59|54.89|55.49|54.79|85
1661085600000|2022-08-21 12:40:00|55.49|54.79|55.54|54.84|55.55|54.85|55.46|54.76|90
1661085900000|2022-08-21 12:45:00|55.53|54.83|55.47|54.77|55.53|54.83|55.47|54.77|69
1661086200000|2022-08-21 12:50:00|55.46|54.76|55.51|54.81|55.58|54.88|55.46|54.76|62
1661086500000|2022-08-21 12:55:00|55.5|54.8|55.44|54.74|55.52|54.82|55.43|54.73|68
1661086800000|2022-08-21 13:00:00|55.45|54.75|55.49|54.79|55.52|54.82|55.42|54.72|124
1661087100000|2022-08-21 13:05:00|55.48|54.78|55.5|54.8|55.52|54.82|55.44|54.74|84
1661087400000|2022-08-21 13:10:00|55.51|54.81|55.56|54.86|55.57|54.87|55.47|54.77|88
1661087700000|2022-08-21 13:15:00|55.55|54.85|55.45|54.75|55.56|54.86|55.38|54.68|143
1661088000000|2022-08-21 13:20:00|55.44|54.74|55.42|54.72|55.44|54.74|55.32|54.62|104
1661088300000|2022-08-21 13:25:00|55.41|54.71|55.4|54.7|55.44|54.74|55.35|54.65|74
1661088600000|2022-08-21 13:30:00|55.39|54.69|55.42|54.72|55.46|54.76|55.38|54.68|91
1661088900000|2022-08-21 13:35:00|55.43|54.73|55.46|54.76|55.53|54.83|55.43|54.73|64
1661089200000|2022-08-21 13:40:00|55.47|54.77|55.45|54.75|55.48|54.78|55.43|54.73|82
1661089500000|2022-08-21 13:45:00|55.44|54.74|55.4|54.7|55.45|54.75|55.4|54.7|53
1661089800000|2022-08-21 13:50:00|55.41|54.71|55.43|54.73|55.43|54.73|55.36|54.66|85
1661090100000|2022-08-21 13:55:00|55.42|54.72|55.36|54.66|55.43|54.73|55.36|54.66|69
1661090400000|2022-08-21 14:00:00|55.37|54.67|55.33|54.63|55.41|54.71|55.32|54.62|77
1661090700000|2022-08-21 14:05:00|55.32|54.62|55.23|54.53|55.36|54.66|55.18|54.48|148
1661091000000|2022-08-21 14:10:00|55.24|54.54|55.3|54.6|55.35|54.65|55.23|54.53|89
1661091300000|2022-08-21 14:15:00|55.29|54.59|55.33|54.63|55.43|54.73|55.26|54.56|125
1661091600000|2022-08-21 14:20:00|55.32|54.62|55.37|54.67|55.43|54.73|55.31|54.61|63
1661091900000|2022-08-21 14:25:00|55.36|54.66|55.28|54.58|55.4|54.7|55.25|54.55|78
1661092200000|2022-08-21 14:30:00|55.29|54.59|55.26|54.56|55.32|54.62|55.24|54.54|76
1661092500000|2022-08-21 14:35:00|55.25|54.55|55.45|54.75|55.46|54.76|55.25|54.55|77
1661092800000|2022-08-21 14:40:00|55.46|54.76|55.35|54.65|55.46|54.76|55.34|54.64|68
1661093100000|2022-08-21 14:45:00|55.34|54.64|55.35|54.65|55.36|54.66|55.33|54.63|62
1661093400000|2022-08-21 14:50:00|55.34|54.64|55.31|54.61|55.35|54.65|55.26|54.56|46
1661093700000|2022-08-21 14:55:00|55.3|54.6|55.33|54.63|55.36|54.66|55.3|54.6|51
1661094000000|2022-08-21 15:00:00|55.32|54.62|55.36|54.66|55.39|54.69|55.32|54.62|63
1661094300000|2022-08-21 15:05:00|55.35|54.65|55.36|54.66|55.4|54.7|55.34|54.64|54
1661094600000|2022-08-21 15:10:00|55.35|54.65|55.31|54.61|55.36|54.66|55.3|54.6|37
1661094900000|2022-08-21 15:15:00|55.32|54.62|55.38|54.68|55.42|54.72|55.31|54.61|39
1661095200000|2022-08-21 15:20:00|55.37|54.67|55.27|54.57|55.4|54.7|55.26|54.56|82
1661095500000|2022-08-21 15:25:00|55.26|54.56|55.21|54.51|55.28|54.58|55.13|54.43|90
1661095800000|2022-08-21 15:30:00|55.2|54.5|55.25|54.55|55.3|54.6|55.2|54.5|36
1661096100000|2022-08-21 15:35:00|55.26|54.56|55.26|54.56|55.29|54.59|55.23|54.53|23
1661096400000|2022-08-21 15:40:00|55.27|54.57|55.4|54.7|55.4|54.7|55.25|54.55|60
1661096700000|2022-08-21 15:45:00|55.39|54.69|55.28|54.58|55.4|54.7|55.24|54.54|64
1661097000000|2022-08-21 15:50:00|55.27|54.57|55.28|54.58|55.32|54.62|55.27|54.57|18
1661097300000|2022-08-21 15:55:00|55.27|54.57|55.26|54.56|55.3|54.6|55.24|54.54|73
1661097600000|2022-08-21 16:00:00|55.27|54.57|55.39|54.69|55.39|54.69|55.27|54.57|38
1661097900000|2022-08-21 16:05:00|55.38|54.68|55.42|54.72|55.45|54.75|55.35|54.65|75
1661098200000|2022-08-21 16:10:00|55.41|54.71|55.17|54.47|55.42|54.72|55.14|54.44|78
1661098500000|2022-08-21 16:15:00|55.18|54.48|55.21|54.51|55.26|54.56|55.15|54.45|102
1661098800000|2022-08-21 16:20:00|55.22|54.52|55.15|54.45|55.25|54.55|55.13|54.43|71
1661099100000|2022-08-21 16:25:00|55.16|54.46|55.22|54.52|55.24|54.54|55.16|54.46|51
1661099400000|2022-08-21 16:30:00|55.21|54.51|55.28|54.58|55.31|54.61|55.21|54.51|76
1661099700000|2022-08-21 16:35:00|55.27|54.57|55.29|54.59|55.31|54.61|55.27|54.57|22
1661100000000|2022-08-21 16:40:00|55.28|54.58|55.57|54.87|55.57|54.87|55.28|54.58|114
1661100300000|2022-08-21 16:45:00|55.58|54.88|55.5|54.8|55.64|54.94|55.47|54.77|148
1661100600000|2022-08-21 16:50:00|55.49|54.79|55.64|54.94|55.65|54.95|55.49|54.79|74
1661100900000|2022-08-21 16:55:00|55.65|54.95|55.47|54.77|55.66|54.96|55.41|54.71|90
1661101200000|2022-08-21 17:00:00|55.48|54.78|55.59|54.89|55.62|54.92|55.47|54.77|93
1661101500000|2022-08-21 17:05:00|55.58|54.88|55.67|54.97|55.68|54.98|55.54|54.84|85
1661101800000|2022-08-21 17:10:00|55.68|54.98|55.68|54.98|55.69|54.99|55.64|54.94|93
1661102100000|2022-08-21 17:15:00|55.67|54.97|55.62|54.92|55.67|54.97|55.57|54.87|53
1661102400000|2022-08-21 17:20:00|55.61|54.91|55.67|54.97|55.72|55.02|55.6|54.9|79
1661102700000|2022-08-21 17:25:00|55.66|54.96|55.62|54.92|55.68|54.98|55.62|54.92|53
1661103000000|2022-08-21 17:30:00|55.61|54.91|55.56|54.86|55.63|54.93|55.54|54.84|69
1661103300000|2022-08-21 17:35:00|55.55|54.85|55.57|54.87|55.59|54.89|55.55|54.85|52
1661103600000|2022-08-21 17:40:00|55.56|54.86|55.47|54.77|55.57|54.87|55.47|54.77|70
1661103900000|2022-08-21 17:45:00|55.46|54.76|55.5|54.8|55.51|54.81|55.46|54.76|51
1661104200000|2022-08-21 17:50:00|55.49|54.79|55.36|54.66|55.5|54.8|55.34|54.64|73
1661104500000|2022-08-21 17:55:00|55.37|54.67|55.42|54.72|55.43|54.73|55.35|54.65|41
1661104800000|2022-08-21 18:00:00|55.43|54.73|55.33|54.63|55.47|54.77|55.3|54.6|85
1661105100000|2022-08-21 18:05:00|55.32|54.62|55.34|54.64|55.35|54.65|55.29|54.59|45
1661105400000|2022-08-21 18:10:00|55.35|54.65|55.41|54.71|55.44|54.74|55.35|54.65|49
1661105700000|2022-08-21 18:15:00|55.4|54.7|55.38|54.68|55.44|54.74|55.35|54.65|58
1661106000000|2022-08-21 18:20:00|55.39|54.69|55.42|54.72|55.44|54.74|55.38|54.68|39
1661106300000|2022-08-21 18:25:00|55.41|54.71|55.37|54.67|55.45|54.75|55.36|54.66|47
1661106600000|2022-08-21 18:30:00|55.36|54.66|55.37|54.67|55.4|54.7|55.35|54.65|77
1661106900000|2022-08-21 18:35:00|55.36|54.66|55.46|54.76|55.47|54.77|55.35|54.65|93
1661107200000|2022-08-21 18:40:00|55.47|54.77|55.45|54.75|55.49|54.79|55.43|54.73|90
1661107500000|2022-08-21 18:45:00|55.44|54.74|55.47|54.77|55.48|54.78|55.41|54.71|46
1661107800000|2022-08-21 18:50:00|55.46|54.76|55.46|54.76|55.49|54.79|55.44|54.74|59
1661108100000|2022-08-21 18:55:00|55.47|54.77|55.46|54.76|55.48|54.78|55.42|54.72|76
1661108400000|2022-08-21 19:00:00|55.47|54.77|55.46|54.76|55.5|54.8|55.44|54.74|42
1661108700000|2022-08-21 19:05:00|55.47|54.77|55.41|54.71|55.48|54.78|55.4|54.7|51
1661109000000|2022-08-21 19:10:00|55.42|54.72|55.45|54.75|55.45|54.75|55.41|54.71|58
1661109300000|2022-08-21 19:15:00|55.46|54.76|55.4|54.7|55.47|54.77|55.37|54.67|77
1661109600000|2022-08-21 19:20:00|55.41|54.71|56.06|54.36|56.08|54.87|55.39|54.31|90
1661109900000|2022-08-21 19:25:00|56.05|54.35|56.04|54.34|56.05|54.35|55.97|54.27|86
1661110200000|2022-08-21 19:30:00|56.03|54.33|55.95|54.25|56.03|54.33|55.95|54.25|60
1661110500000|2022-08-21 19:35:00|55.96|54.26|56.04|54.34|56.07|54.37|55.96|54.26|69
1661110800000|2022-08-21 19:40:00|56.05|54.35|56.05|54.35|56.07|54.37|56.03|54.33|57
1661111100000|2022-08-21 19:45:00|56.04|54.34|56.02|54.32|56.05|54.35|55.97|54.27|83
1661111400000|2022-08-21 19:50:00|56.03|54.33|55.95|54.25|56.05|54.35|55.94|54.24|53
1661111700000|2022-08-21 19:55:00|55.94|54.24|55.98|54.28|56.01|54.31|55.91|54.21|47
1661112000000|2022-08-21 20:00:00|55.99|54.29|56|54.3|56.03|54.33|55.96|54.26|50
1661112300000|2022-08-21 20:05:00|56.01|54.31|55.96|54.26|56.01|54.31|55.91|54.21|81
1661112600000|2022-08-21 20:10:00|55.97|54.27|55.84|54.14|55.97|54.27|55.81|54.11|68
1661112900000|2022-08-21 20:15:00|55.83|54.13|55.85|54.15|55.94|54.24|55.82|54.12|75
1661113200000|2022-08-21 20:20:00|55.86|54.16|55.92|54.22|55.94|54.24|55.86|54.16|43
1661113500000|2022-08-21 20:25:00|55.91|54.21|55.97|54.27|56|54.3|55.89|54.19|57
1661113800000|2022-08-21 20:30:00|55.96|54.26|56.01|54.31|56.03|54.33|55.93|54.23|55
1661114100000|2022-08-21 20:35:00|56.02|54.32|56|54.3|56.03|54.33|55.99|54.29|25
1661114400000|2022-08-21 20:40:00|55.99|54.29|56.08|54.38|56.08|54.38|55.99|54.29|30
1661114700000|2022-08-21 20:45:00|56.09|54.39|56.22|54.52|56.22|54.52|56.09|54.39|55
1661115000000|2022-08-21 20:50:00|56.21|54.51|56.7|55|56.73|55.03|56.21|54.51|310
1661115300000|2022-08-21 20:55:00|56.71|55.01|56.2|54.5|56.82|55.12|56.2|54.5|234
1661115600000|2022-08-21 21:00:00|56.19|54.49|55.87|55.17|56.35|55.18|55.77|54.49|185
1661115900000|2022-08-21 21:05:00|55.88|55.18|55.68|54.98|55.88|55.18|55.66|54.96|146
1661116200000|2022-08-21 21:10:00|55.69|54.99|56.12|55.42|56.13|55.43|55.67|54.97|188
1661116500000|2022-08-21 21:15:00|56.11|55.41|56.07|55.37|56.25|55.55|56.05|55.35|181
1661116800000|2022-08-21 21:20:00|56.08|55.38|56.32|55.62|56.32|55.62|56.07|55.37|171
1661117100000|2022-08-21 21:25:00|56.31|55.61|56.22|55.52|56.34|55.64|56.14|55.44|137
1661117400000|2022-08-21 21:30:00|56.23|55.53|56.05|55.35|56.26|55.56|56.05|55.35|132
1661117700000|2022-08-21 21:35:00|56.04|55.34|55.96|55.26|56.07|55.37|55.96|55.26|109
1661118000000|2022-08-21 21:40:00|55.95|55.25|55.66|54.96|55.96|55.26|55.63|54.93|241
1661118300000|2022-08-21 21:45:00|55.67|54.97|55.93|55.23|55.93|55.23|55.65|54.95|238
1661118600000|2022-08-21 21:50:00|55.94|55.24|55.86|55.16|55.99|55.29|55.84|55.14|168
1661118900000|2022-08-21 21:55:00|55.85|55.15|55.81|55.11|55.94|55.24|55.81|55.11|155
1661119200000|2022-08-21 22:00:00|55.8|55.1|55.4|54.7|55.81|55.11|55.35|54.65|358
1661119500000|2022-08-21 22:05:00|55.39|54.69|55.08|54.38|55.46|54.76|54.94|54.24|357
1661119800000|2022-08-21 22:10:00|55.07|54.37|54.98|54.28|55.1|54.4|54.85|54.15|347
1661120100000|2022-08-21 22:15:00|54.97|54.27|55.08|54.38|55.09|54.39|54.84|54.14|344
1661120400000|2022-08-21 22:20:00|55.09|54.39|55.1|54.4|55.15|54.45|54.99|54.29|256
1661120700000|2022-08-21 22:25:00|55.11|54.41|55.45|54.75|55.54|54.84|55.09|54.39|407
1661121000000|2022-08-21 22:30:00|55.46|54.76|55.66|54.96|55.81|55.11|55.45|54.75|395
1661121300000|2022-08-21 22:35:00|55.67|54.97|55.76|55.06|55.77|55.07|55.64|54.94|243
1661121600000|2022-08-21 22:40:00|55.75|55.05|55.87|55.17|55.89|55.19|55.71|55.01|236
1661121900000|2022-08-21 22:45:00|55.88|55.18|56.07|55.37|56.08|55.38|55.87|55.17|253
1661122200000|2022-08-21 22:50:00|56.08|55.38|55.93|55.23|56.1|55.4|55.9|55.2|182
1661122500000|2022-08-21 22:55:00|55.94|55.24|55.87|55.17|55.95|55.25|55.83|55.13|179
1661122800000|2022-08-21 23:00:00|55.88|55.18|55.86|55.16|55.94|55.24|55.76|55.06|228
1661123100000|2022-08-21 23:05:00|55.85|55.15|56.06|55.36|56.1|55.4|55.84|55.14|232
1661123400000|2022-08-21 23:10:00|56.05|55.35|55.9|55.2|56.13|55.43|55.9|55.2|192
1661123700000|2022-08-21 23:15:00|55.89|55.19|55.87|55.17|55.93|55.23|55.82|55.12|153
1661124000000|2022-08-21 23:20:00|55.86|55.16|55.73|55.03|55.87|55.17|55.71|55.01|88
1661124300000|2022-08-21 23:25:00|55.72|55.02|55.76|55.06|55.78|55.08|55.71|55.01|67
1661124600000|2022-08-21 23:30:00|55.75|55.05|55.89|55.19|55.9|55.2|55.75|55.05|93
1661124900000|2022-08-21 23:35:00|55.9|55.2|56.01|55.31|56.1|55.4|55.88|55.18|113
1661125200000|2022-08-21 23:40:00|56.02|55.32|55.92|55.22|56.02|55.32|55.9|55.2|71
1661125500000|2022-08-21 23:45:00|55.91|55.21|55.92|55.22|56|55.3|55.9|55.2|98
1661125800000|2022-08-21 23:50:00|55.93|55.23|55.82|55.12|55.95|55.25|55.82|55.12|57
1661126100000|2022-08-21 23:55:00|55.83|55.13|55.83|55.13|55.84|55.14|55.7|55|99
1661126400000|2022-08-22 00:00:00|55.84|55.14|55.72|55.02|56.01|55.31|55.61|54.91|275
1661126700000|2022-08-22 00:05:00|55.71|55.01|55.58|54.88|55.72|55.02|55.46|54.76|236
1661127000000|2022-08-22 00:10:00|55.59|54.89|55.3|54.6|55.63|54.93|55.25|54.55|324
1661127300000|2022-08-22 00:15:00|55.31|54.61|55.38|54.68|55.43|54.73|55.13|54.43|325
1661127600000|2022-08-22 00:20:00|55.37|54.67|55.49|54.79|55.64|54.94|55.37|54.67|276
1661127900000|2022-08-22 00:25:00|55.48|54.78|55.43|54.73|55.53|54.83|55.41|54.71|232
1661128200000|2022-08-22 00:30:00|55.42|54.72|55.38|54.68|55.44|54.74|55.3|54.6|186
1661128500000|2022-08-22 00:35:00|55.39|54.69|55.42|54.72|55.46|54.76|55.33|54.63|162
1661128800000|2022-08-22 00:40:00|55.43|54.73|55.32|54.62|55.47|54.77|55.32|54.62|102
1661129100000|2022-08-22 00:45:00|55.31|54.61|55.22|54.52|55.38|54.68|55.21|54.51|130
1661129400000|2022-08-22 00:50:00|55.21|54.51|55.14|54.44|55.23|54.53|55.1|54.4|118
1661129700000|2022-08-22 00:55:00|55.15|54.45|55.14|54.44|55.17|54.47|55.09|54.39|72
1661130000000|2022-08-22 01:00:00|55.13|54.43|55.2|54.5|55.26|54.56|55.11|54.41|159
1661130300000|2022-08-22 01:05:00|55.19|54.49|55.08|54.38|55.2|54.5|55.03|54.33|129
1661130600000|2022-08-22 01:10:00|55.09|54.39|55.08|54.38|55.1|54.4|55|54.3|166
1661130900000|2022-08-22 01:15:00|55.07|54.37|55.04|54.34|55.1|54.4|55.02|54.32|145
1661131200000|2022-08-22 01:20:00|55.05|54.35|55.08|54.38|55.14|54.44|55.01|54.31|180
1661131500000|2022-08-22 01:25:00|55.09|54.39|55.13|54.43|55.14|54.44|55.01|54.31|114
1661131800000|2022-08-22 01:30:00|55.14|54.44|55.07|54.37|55.25|54.55|55.02|54.32|307
1661132100000|2022-08-22 01:35:00|55.06|54.36|55.08|54.38|55.13|54.43|55.04|54.34|135
1661132400000|2022-08-22 01:40:00|55.09|54.39|55.09|54.39|55.14|54.44|55.06|54.36|147
1661132700000|2022-08-22 01:45:00|55.08|54.38|55.18|54.48|55.18|54.48|55.08|54.38|86
1661133000000|2022-08-22 01:50:00|55.19|54.49|55.15|54.45|55.3|54.6|55.15|54.45|112
1661133300000|2022-08-22 01:55:00|55.16|54.46|55.19|54.49|55.23|54.53|55.16|54.46|79
1661133600000|2022-08-22 02:00:00|55.2|54.5|55.23|54.53|55.3|54.6|55.18|54.48|136
1661133900000|2022-08-22 02:05:00|55.22|54.52|55.23|54.53|55.23|54.53|55.18|54.48|34
1661134200000|2022-08-22 02:10:00|55.22|54.52|55.15|54.45|55.25|54.55|55.15|54.45|123
1661134500000|2022-08-22 02:15:00|55.16|54.46|55.09|54.39|55.16|54.46|55.08|54.38|213
1661134800000|2022-08-22 02:20:00|55.08|54.38|55.13|54.43|55.15|54.45|55.08|54.38|118
1661135100000|2022-08-22 02:25:00|55.12|54.42|55.15|54.45|55.19|54.49|55.12|54.42|104
1661135400000|2022-08-22 02:30:00|55.14|54.44|55.2|54.5|55.2|54.5|55.14|54.44|104
1661135700000|2022-08-22 02:35:00|55.19|54.49|55.27|54.57|55.28|54.58|55.19|54.49|100
1661136000000|2022-08-22 02:40:00|55.26|54.56|55.19|54.49|55.28|54.58|55.17|54.47|120
1661136300000|2022-08-22 02:45:00|55.18|54.48|55.23|54.53|55.28|54.58|55.16|54.46|177
1661136600000|2022-08-22 02:50:00|55.22|54.52|55.33|54.63|55.35|54.65|55.19|54.49|145
1661136900000|2022-08-22 02:55:00|55.32|54.62|55.3|54.6|55.36|54.66|55.29|54.59|160
1661137200000|2022-08-22 03:00:00|55.29|54.59|55.29|54.59|55.33|54.63|55.26|54.56|127
1661137500000|2022-08-22 03:05:00|55.3|54.6|55.3|54.6|55.32|54.62|55.26|54.56|154
1661137800000|2022-08-22 03:10:00|55.29|54.59|55.32|54.62|55.33|54.63|55.2|54.5|152
1661138100000|2022-08-22 03:15:00|55.31|54.61|55.28|54.58|55.32|54.62|55.26|54.56|144
1661138400000|2022-08-22 03:20:00|55.29|54.59|55.24|54.54|55.32|54.62|55.11|54.41|177
1661138700000|2022-08-22 03:25:00|55.23|54.53|55.22|54.52|55.28|54.58|55.22|54.52|114
1661139000000|2022-08-22 03:30:00|55.21|54.51|55.23|54.53|55.24|54.54|55.15|54.45|173
1661139300000|2022-08-22 03:35:00|55.24|54.54|55.17|54.47|55.46|54.76|55.17|54.47|248
1661139600000|2022-08-22 03:40:00|55.18|54.48|55.13|54.43|55.2|54.5|55.06|54.36|237
1661139900000|2022-08-22 03:45:00|55.12|54.42|55.12|54.42|55.16|54.46|55.1|54.4|131
1661140200000|2022-08-22 03:50:00|55.13|54.43|55.05|54.35|55.13|54.43|55.04|54.34|202
1661140500000|2022-08-22 03:55:00|55.06|54.36|55.04|54.34|55.07|54.37|55|54.3|222
1661140800000|2022-08-22 04:00:00|55.03|54.33|55.01|54.31|55.05|54.35|54.95|54.25|247
1661141100000|2022-08-22 04:05:00|55|54.3|54.96|54.26|55.01|54.31|54.87|54.17|209
1661141400000|2022-08-22 04:10:00|54.97|54.27|54.77|54.07|54.97|54.27|54.68|53.98|201
1661141700000|2022-08-22 04:15:00|54.76|54.06|54.89|54.19|54.9|54.2|54.69|53.99|248
1661142000000|2022-08-22 04:20:00|54.9|54.2|54.82|54.12|54.92|54.22|54.76|54.06|216
1661142300000|2022-08-22 04:25:00|54.83|54.13|54.81|54.11|54.84|54.14|54.78|54.08|187
1661142600000|2022-08-22 04:30:00|54.82|54.12|54.75|54.05|54.82|54.12|54.75|54.05|164
1661142900000|2022-08-22 04:35:00|54.76|54.06|54.9|54.2|54.91|54.21|54.75|54.05|185
1661143200000|2022-08-22 04:40:00|54.89|54.19|54.83|54.13|54.92|54.22|54.82|54.12|204
1661143500000|2022-08-22 04:45:00|54.82|54.12|54.86|54.16|54.88|54.18|54.75|54.05|124
1661143800000|2022-08-22 04:50:00|54.87|54.17|54.93|54.23|54.96|54.26|54.78|54.08|226
1661144100000|2022-08-22 04:55:00|54.92|54.22|54.88|54.18|54.94|54.24|54.84|54.14|172
1661144400000|2022-08-22 05:00:00|54.87|54.17|54.88|54.18|54.97|54.27|54.86|54.16|198
1661144700000|2022-08-22 05:05:00|54.89|54.19|54.9|54.2|54.92|54.22|54.76|54.06|182
1661145000000|2022-08-22 05:10:00|54.89|54.19|54.84|54.14|54.92|54.22|54.82|54.12|93
1661145300000|2022-08-22 05:15:00|54.85|54.15|54.82|54.12|54.87|54.17|54.82|54.12|124
1661145600000|2022-08-22 05:20:00|54.83|54.13|54.78|54.08|54.86|54.16|54.76|54.06|134
1661145900000|2022-08-22 05:25:00|54.77|54.07|54.76|54.06|54.82|54.12|54.75|54.05|134
1661146200000|2022-08-22 05:30:00|54.75|54.05|54.7|54|54.81|54.11|54.69|53.99|165
1661146500000|2022-08-22 05:35:00|54.69|53.99|54.75|54.05|54.79|54.09|54.68|53.98|199
1661146800000|2022-08-22 05:40:00|54.74|54.04|54.75|54.05|54.76|54.06|54.7|54|124
1661147100000|2022-08-22 05:45:00|54.76|54.06|54.84|54.14|54.87|54.17|54.75|54.05|188
1661147400000|2022-08-22 05:50:00|54.83|54.13|54.84|54.14|54.87|54.17|54.81|54.11|189
1661147700000|2022-08-22 05:55:00|54.83|54.13|54.79|54.09|54.91|54.21|54.77|54.07|190
1661148000000|2022-08-22 06:00:00|54.78|54.08|54.64|53.94|54.81|54.11|54.59|53.89|251
1661148300000|2022-08-22 06:05:00|54.63|53.93|54.55|53.85|54.69|53.99|54.54|53.84|237
1661148600000|2022-08-22 06:10:00|54.56|53.86|54.42|53.72|54.58|53.88|54.41|53.71|272
1661148900000|2022-08-22 06:15:00|54.43|53.73|54.59|53.89|54.64|53.94|54.4|53.7|223
1661149200000|2022-08-22 06:20:00|54.58|53.88|54.66|53.96|54.68|53.98|54.57|53.87|160
1661149500000|2022-08-22 06:25:00|54.67|53.97|54.6|53.9|54.68|53.98|54.55|53.85|128
1661149800000|2022-08-22 06:30:00|54.61|53.91|54.46|53.76|54.63|53.93|54.43|53.73|216
1661150100000|2022-08-22 06:35:00|54.45|53.75|54.13|53.43|54.51|53.81|54.12|53.42|328
1661150400000|2022-08-22 06:40:00|54.14|53.44|54.12|53.42|54.23|53.53|54.02|53.32|338
1661150700000|2022-08-22 06:45:00|54.13|53.43|54.12|53.42|54.17|53.47|54.02|53.32|256
1661151000000|2022-08-22 06:50:00|54.13|53.43|54.11|53.41|54.19|53.49|54.09|53.39|186
1661151300000|2022-08-22 06:55:00|54.12|53.42|54.14|53.44|54.17|53.47|54.07|53.37|158
1661151600000|2022-08-22 07:00:00|54.15|53.45|54.11|53.41|54.23|53.53|54.09|53.39|200
1661151900000|2022-08-22 07:05:00|54.12|53.42|54.07|53.37|54.22|53.52|54.01|53.31|228
1661152200000|2022-08-22 07:10:00|54.06|53.36|54.11|53.41|54.16|53.46|53.95|53.25|196
1661152500000|2022-08-22 07:15:00|54.12|53.42|54.07|53.37|54.15|53.45|54.02|53.32|224
1661152800000|2022-08-22 07:20:00|54.06|53.36|54.17|53.47|54.17|53.47|54.04|53.34|132
1661153100000|2022-08-22 07:25:00|54.16|53.46|53.78|53.08|54.17|53.47|53.75|53.05|323
1661153400000|2022-08-22 07:30:00|53.8|53.1|53.8|53.1|53.88|53.18|53.61|52.91|350
1661153700000|2022-08-22 07:35:00|53.81|53.11|53.82|53.12|53.86|53.16|53.7|53|290
1661154000000|2022-08-22 07:40:00|53.81|53.11|53.69|52.99|53.82|53.12|53.63|52.93|199
1661154300000|2022-08-22 07:45:00|53.68|52.98|53.67|52.97|53.74|53.04|53.57|52.87|231
1661154600000|2022-08-22 07:50:00|53.66|52.96|53.48|52.78|53.7|53|53.39|52.69|365
1661154900000|2022-08-22 07:55:00|53.49|52.79|53.28|52.58|53.54|52.84|53.21|52.51|384
1661155200000|2022-08-22 08:00:00|53.27|52.57|52.99|52.29|53.33|52.63|52.97|52.27|413
1661155500000|2022-08-22 08:05:00|52.98|52.28|53.02|52.32|53.21|52.51|52.94|52.24|440
1661155800000|2022-08-22 08:10:00|53.01|52.31|52.84|52.14|53.03|52.33|52.8|52.1|465
1661156100000|2022-08-22 08:15:00|52.85|52.15|52.69|51.99|52.97|52.27|52.69|51.99|453
1661156400000|2022-08-22 08:20:00|52.7|52|52.73|52.03|52.85|52.15|52.68|51.98|403
1661156700000|2022-08-22 08:25:00|52.74|52.04|52.82|52.12|52.88|52.18|52.72|52.02|282
1661157000000|2022-08-22 08:30:00|52.81|52.11|52.79|52.09|52.89|52.19|52.67|51.97|328
1661157300000|2022-08-22 08:35:00|52.8|52.1|53.01|52.31|53.01|52.31|52.72|52.02|252
1661157600000|2022-08-22 08:40:00|53|52.3|52.99|52.29|53.23|52.53|52.99|52.29|312
1661157900000|2022-08-22 08:45:00|53|52.3|53.18|52.48|53.24|52.54|52.98|52.28|233
1661158200000|2022-08-22 08:50:00|53.19|52.49|53.22|52.52|53.26|52.56|53.14|52.44|160
1661158500000|2022-08-22 08:55:00|53.21|52.51|53.46|52.76|53.47|52.77|53.18|52.48|266
1661158800000|2022-08-22 09:00:00|53.45|52.75|53.25|52.55|53.46|52.76|53.24|52.54|225
1661159100000|2022-08-22 09:05:00|53.26|52.56|53.38|52.68|53.38|52.68|53.25|52.55|208
1661159400000|2022-08-22 09:10:00|53.37|52.67|53.51|52.81|53.62|52.92|53.36|52.66|281
1661159700000|2022-08-22 09:15:00|53.5|52.8|53.44|52.74|53.51|52.81|53.35|52.65|295
1661160000000|2022-08-22 09:20:00|53.43|52.73|53.46|52.76|53.46|52.76|53.34|52.64|236
1661160300000|2022-08-22 09:25:00|53.45|52.75|53.36|52.66|53.51|52.81|53.35|52.65|199
1661160600000|2022-08-22 09:30:00|53.37|52.67|53.3|52.6|53.37|52.67|53.22|52.52|230
1661160900000|2022-08-22 09:35:00|53.29|52.59|53.29|52.59|53.35|52.65|53.27|52.57|161
1661161200000|2022-08-22 09:40:00|53.3|52.6|53.28|52.58|53.35|52.65|53.25|52.55|185
1661161500000|2022-08-22 09:45:00|53.29|52.59|53.48|52.78|53.51|52.81|53.28|52.58|250
1661161800000|2022-08-22 09:50:00|53.49|52.79|53.47|52.77|53.52|52.82|53.41|52.71|193
1661162100000|2022-08-22 09:55:00|53.48|52.78|53.5|52.8|53.54|52.84|53.47|52.77|143
1661162400000|2022-08-22 10:00:00|53.49|52.79|53.4|52.7|53.51|52.81|53.38|52.68|216
1661162700000|2022-08-22 10:05:00|53.41|52.71|53.5|52.8|53.56|52.86|53.37|52.67|192
1661163000000|2022-08-22 10:10:00|53.51|52.81|53.71|53.01|53.74|53.04|53.51|52.81|149
1661163300000|2022-08-22 10:15:00|53.72|53.02|53.91|53.21|53.93|53.23|53.68|52.98|207
1661163600000|2022-08-22 10:20:00|53.9|53.2|54.69|53.99|54.72|54.02|53.9|53.2|334
1661163900000|2022-08-22 10:25:00|54.73|54.03|56.22|55.52|56.33|55.63|54.7|54|632
1661164200000|2022-08-22 10:30:00|56.19|55.49|55.64|54.94|56.4|55.7|55.62|54.92|540
1661164500000|2022-08-22 10:35:00|55.63|54.93|55.87|55.17|55.96|55.26|55.56|54.86|421
1661164800000|2022-08-22 10:40:00|55.85|55.15|55.6|54.9|55.98|55.28|55.6|54.9|379
1661165100000|2022-08-22 10:45:00|55.61|54.91|55.5|54.8|55.61|54.91|55.47|54.77|292
1661165400000|2022-08-22 10:50:00|55.49|54.79|55.27|54.57|55.54|54.84|55.17|54.47|333
1661165700000|2022-08-22 10:55:00|55.26|54.56|55.26|54.56|55.27|54.57|55.14|54.44|231
1661166000000|2022-08-22 11:00:00|55.25|54.55|55.36|54.66|55.38|54.68|55.12|54.42|232
1661166300000|2022-08-22 11:05:00|55.35|54.65|55.13|54.43|55.35|54.65|55.01|54.31|172
1661166600000|2022-08-22 11:10:00|55.14|54.44|55.27|54.57|55.38|54.68|55.07|54.37|188
1661166900000|2022-08-22 11:15:00|55.28|54.58|55.23|54.53|55.35|54.65|55.18|54.48|186
1661167200000|2022-08-22 11:20:00|55.22|54.52|55.47|54.77|55.61|54.91|55.2|54.5|224
1661167500000|2022-08-22 11:25:00|55.48|54.78|55.28|54.58|55.48|54.78|55.18|54.48|244
1661167800000|2022-08-22 11:30:00|55.29|54.59|55.06|54.36|55.33|54.63|55.03|54.33|233
1661168100000|2022-08-22 11:35:00|55.05|54.35|55.23|54.53|55.23|54.53|54.99|54.29|207
1661168400000|2022-08-22 11:40:00|55.24|54.54|55.06|54.36|55.24|54.54|55.05|54.35|253
1661168700000|2022-08-22 11:45:00|55.07|54.37|55.01|54.31|55.15|54.45|54.95|54.25|228
1661169000000|2022-08-22 11:50:00|55|54.3|55.17|54.47|55.26|54.56|54.98|54.28|233
1661169300000|2022-08-22 11:55:00|55.16|54.46|55.18|54.48|55.22|54.52|55.1|54.4|160
1661169600000|2022-08-22 12:00:00|55.2|54.5|55.06|54.36|55.32|54.62|55.04|54.34|281
1661169900000|2022-08-22 12:05:00|55.05|54.35|55.16|54.46|55.23|54.53|55.04|54.34|197
1661170200000|2022-08-22 12:10:00|55.17|54.47|55.02|54.32|55.21|54.51|54.95|54.25|230
1661170500000|2022-08-22 12:15:00|55.01|54.31|55.01|54.31|55.14|54.44|54.92|54.22|213
1661170800000|2022-08-22 12:20:00|55|54.3|55|54.3|55.04|54.34|54.92|54.22|198
1661171100000|2022-08-22 12:25:00|54.99|54.29|55.11|54.41|55.15|54.45|54.92|54.22|258
1661171400000|2022-08-22 12:30:00|55.12|54.42|55.11|54.41|55.39|54.69|55.09|54.39|314
1661171700000|2022-08-22 12:35:00|55.1|54.4|55.06|54.36|55.25|54.55|54.88|54.18|306
1661172000000|2022-08-22 12:40:00|55.05|54.35|55.05|54.35|55.17|54.47|54.97|54.27|246
1661172300000|2022-08-22 12:45:00|55.04|54.34|54.89|54.19|55.07|54.37|54.85|54.15|230
1661172600000|2022-08-22 12:50:00|54.88|54.18|54.79|54.09|54.92|54.22|54.71|54.01|313
1661172900000|2022-08-22 12:55:00|54.78|54.08|54.9|54.2|55.03|54.33|54.78|54.08|320
1661173200000|2022-08-22 13:00:00|54.91|54.21|54.89|54.19|55.01|54.31|54.84|54.14|275
1661173500000|2022-08-22 13:05:00|54.9|54.2|54.97|54.27|55.02|54.32|54.86|54.16|199
1661173800000|2022-08-22 13:10:00|54.98|54.28|54.89|54.19|55.01|54.31|54.84|54.14|171
1661174100000|2022-08-22 13:15:00|54.9|54.2|55.03|54.33|55.12|54.42|54.86|54.16|242
1661174400000|2022-08-22 13:20:00|55.04|54.34|54.88|54.18|55.1|54.4|54.79|54.09|221
1661174700000|2022-08-22 13:25:00|54.87|54.17|54.78|54.08|54.97|54.27|54.77|54.07|239
1661175000000|2022-08-22 13:30:00|54.79|54.09|54.7|54|55|54.3|54.64|53.94|422
1661175300000|2022-08-22 13:35:00|54.71|54.01|54.87|54.17|54.97|54.27|54.57|53.87|427
1661175600000|2022-08-22 13:40:00|54.88|54.18|55.31|54.61|55.36|54.66|54.87|54.17|393
1661175900000|2022-08-22 13:45:00|55.34|54.64|55.08|54.38|55.46|54.76|55.06|54.36|448
1661176200000|2022-08-22 13:50:00|55.07|54.37|55.36|54.66|55.38|54.68|54.82|54.12|422
1661176500000|2022-08-22 13:55:00|55.37|54.67|55.36|54.66|55.52|54.82|55.32|54.62|395
1661176800000|2022-08-22 14:00:00|55.37|54.67|55.64|54.94|55.67|54.97|55.26|54.56|391
1661177100000|2022-08-22 14:05:00|55.66|54.96|55.5|54.8|55.75|55.05|55.34|54.64|468
1661177400000|2022-08-22 14:10:00|55.49|54.79|55.25|54.55|55.54|54.84|55.2|54.5|371
1661177700000|2022-08-22 14:15:00|55.26|54.56|55.24|54.54|55.36|54.66|55.15|54.45|328
1661178000000|2022-08-22 14:20:00|55.25|54.55|55.03|54.33|55.25|54.55|55.02|54.32|311
1661178300000|2022-08-22 14:25:00|55.02|54.32|55.29|54.59|55.29|54.59|55.02|54.32|321
1661178600000|2022-08-22 14:30:00|55.28|54.58|55.46|54.76|55.57|54.87|55.25|54.55|386
1661178900000|2022-08-22 14:35:00|55.45|54.75|55.79|55.09|55.89|55.19|55.38|54.68|387
1661179200000|2022-08-22 14:40:00|55.77|55.07|56.02|55.32|56.21|55.51|55.75|55.05|430
1661179500000|2022-08-22 14:45:00|56.03|55.33|56.08|55.38|56.43|55.73|56.02|55.32|451
1661179800000|2022-08-22 14:50:00|56.09|55.39|55.93|55.23|56.13|55.43|55.82|55.12|390
1661180100000|2022-08-22 14:55:00|55.94|55.24|55.74|55.04|55.95|55.25|55.71|55.01|285
1661180400000|2022-08-22 15:00:00|55.73|55.03|56.26|55.56|56.28|55.58|55.67|54.97|391
1661180700000|2022-08-22 15:05:00|56.25|55.55|56.4|55.7|56.55|55.85|56.19|55.49|394
1661181000000|2022-08-22 15:10:00|56.41|55.71|56.78|56.08|56.78|56.08|56.26|55.56|407
1661181300000|2022-08-22 15:15:00|56.77|56.07|57.1|56.4|57.22|56.52|56.61|55.91|460
1661181600000|2022-08-22 15:20:00|57.09|56.39|57.3|56.6|57.32|56.62|56.97|56.27|359
1661181900000|2022-08-22 15:25:00|57.29|56.59|56.79|56.09|57.33|56.63|56.69|55.99|490
1661182200000|2022-08-22 15:30:00|56.8|56.1|57.07|56.37|57.27|56.57|56.78|56.08|444
1661182500000|2022-08-22 15:35:00|57.08|56.38|56.99|56.29|57.2|56.5|56.82|56.12|344
1661182800000|2022-08-22 15:40:00|56.94|56.24|56.98|56.28|57.24|56.54|56.88|56.18|416
1661183100000|2022-08-22 15:45:00|56.97|56.27|57.27|56.57|57.32|56.62|56.95|56.25|317
1661183400000|2022-08-22 15:50:00|57.28|56.58|57.4|56.7|57.56|56.86|57.28|56.58|370
1661183700000|2022-08-22 15:55:00|57.39|56.69|57.5|56.8|57.62|56.92|57.35|56.65|347
1661184000000|2022-08-22 16:00:00|57.51|56.81|57.49|56.79|57.78|57.08|57.43|56.73|415
1661184300000|2022-08-22 16:05:00|57.5|56.8|57.5|56.8|57.56|56.86|57.2|56.5|406
1661184600000|2022-08-22 16:10:00|57.52|56.82|57.29|56.59|57.58|56.88|57.06|56.36|336
1661184900000|2022-08-22 16:15:00|57.3|56.6|57.32|56.62|57.46|56.76|57.22|56.52|298
1661185200000|2022-08-22 16:20:00|57.33|56.63|57.29|56.59|57.52|56.82|57.29|56.59|252
1661185500000|2022-08-22 16:25:00|57.28|56.58|57.09|56.39|57.3|56.6|56.99|56.29|309
1661185800000|2022-08-22 16:30:00|57.1|56.4|56.97|56.27|57.18|56.48|56.97|56.27|222
1661186100000|2022-08-22 16:35:00|56.98|56.28|57.09|56.39|57.14|56.44|56.97|56.27|300
1661186400000|2022-08-22 16:40:00|57.1|56.4|56.94|56.24|57.1|56.4|56.92|56.22|232
1661186700000|2022-08-22 16:45:00|56.95|56.25|57.07|56.37|57.08|56.38|56.92|56.22|272
1661187000000|2022-08-22 16:50:00|57.08|56.38|57.1|56.4|57.25|56.55|57.04|56.34|262
1661187300000|2022-08-22 16:55:00|57.09|56.39|57.23|56.53|57.32|56.62|57.05|56.35|256
1661187600000|2022-08-22 17:00:00|57.24|56.54|57.1|56.4|57.33|56.63|57.04|56.34|235
1661187900000|2022-08-22 17:05:00|57.12|56.42|57.06|56.36|57.12|56.42|56.9|56.2|301
1661188200000|2022-08-22 17:10:00|57.05|56.35|57.06|56.36|57.22|56.52|56.98|56.28|309
1661188500000|2022-08-22 17:15:00|57.07|56.37|57.24|56.54|57.24|56.54|57.05|56.35|205
1661188800000|2022-08-22 17:20:00|57.23|56.53|57.24|56.54|57.35|56.65|57.2|56.5|244
1661189100000|2022-08-22 17:25:00|57.25|56.55|57.26|56.56|57.34|56.64|57.19|56.49|161
1661189400000|2022-08-22 17:30:00|57.25|56.55|57.05|56.35|57.32|56.62|57.02|56.32|214
1661189700000|2022-08-22 17:35:00|57.06|56.36|57.15|56.45|57.25|56.55|57.05|56.35|226
1661190000000|2022-08-22 17:40:00|57.14|56.44|57.19|56.49|57.23|56.53|57.08|56.38|176
1661190300000|2022-08-22 17:45:00|57.2|56.5|57.15|56.45|57.26|56.56|57.11|56.41|186
1661190600000|2022-08-22 17:50:00|57.16|56.46|57.13|56.43|57.23|56.53|57.12|56.42|281
1661190900000|2022-08-22 17:55:00|57.12|56.42|57.15|56.45|57.19|56.49|57.03|56.33|276
1661191200000|2022-08-22 18:00:00|57.16|56.46|57.05|56.35|57.17|56.47|57.02|56.32|229
1661191500000|2022-08-22 18:05:00|57.04|56.34|57.05|56.35|57.16|56.46|57.01|56.31|253
1661191800000|2022-08-22 18:10:00|57.04|56.34|56.99|56.29|57.06|56.36|56.89|56.19|216
1661192100000|2022-08-22 18:15:00|57|56.3|56.97|56.27|57.01|56.31|56.84|56.14|225
1661192400000|2022-08-22 18:20:00|56.98|56.28|56.89|56.19|57.02|56.32|56.88|56.18|233
1661192700000|2022-08-22 18:25:00|56.88|56.18|56.9|56.2|56.97|56.27|56.88|56.18|128
1661193000000|2022-08-22 18:30:00|56.89|56.19|56.81|56.11|56.92|56.22|56.72|56.02|229
1661193300000|2022-08-22 18:35:00|56.8|56.1|56.6|55.9|56.81|56.11|56.58|55.88|272
1661193600000|2022-08-22 18:40:00|56.59|55.89|56.51|55.81|56.64|55.94|56.49|55.79|250
1661193900000|2022-08-22 18:45:00|56.52|55.82|56.5|55.8|56.56|55.86|56.32|55.62|309
1661194200000|2022-08-22 18:50:00|56.49|55.79|56.58|55.88|56.7|56|56.48|55.78|225
1661194500000|2022-08-22 18:55:00|56.57|55.87|56.61|55.91|56.62|55.92|56.5|55.8|153
1661194800000|2022-08-22 19:00:00|56.62|55.92|56.79|56.09|56.81|56.11|56.59|55.89|207
1661195100000|2022-08-22 19:05:00|56.78|56.08|56.65|55.95|56.79|56.09|56.6|55.9|148
1661195400000|2022-08-22 19:10:00|56.66|55.96|56.64|55.94|56.73|56.03|56.63|55.93|156
1661195700000|2022-08-22 19:15:00|56.63|55.93|56.66|55.96|56.74|56.04|56.63|55.93|144
1661196000000|2022-08-22 19:20:00|56.67|55.97|56.72|56.02|56.76|56.06|56.67|55.97|228
1661196300000|2022-08-22 19:25:00|56.73|56.03|56.49|55.79|56.77|56.07|56.42|55.72|272
1661196600000|2022-08-22 19:30:00|56.48|55.78|56.58|55.88|56.61|55.91|56.42|55.72|217
1661196900000|2022-08-22 19:35:00|56.59|55.89|56.73|56.03|56.75|56.05|56.57|55.87|162
1661197200000|2022-08-22 19:40:00|56.72|56.02|56.61|55.91|56.73|56.03|56.6|55.9|170
1661197500000|2022-08-22 19:45:00|56.62|55.92|56.55|55.85|56.67|55.97|56.54|55.84|126
1661197800000|2022-08-22 19:50:00|56.54|55.84|56.66|55.96|56.77|56.07|56.52|55.82|241
1661198100000|2022-08-22 19:55:00|56.67|55.97|56.75|56.05|56.75|56.05|56.66|55.96|204
1661198400000|2022-08-22 20:00:00|56.74|56.04|57.03|56.33|57.19|56.49|56.72|56.02|430
1661198700000|2022-08-22 20:05:00|57.02|56.32|56.96|56.26|57.08|56.38|56.85|56.15|245
1661199000000|2022-08-22 20:10:00|56.95|56.25|56.79|56.09|56.97|56.27|56.72|56.02|229
1661199300000|2022-08-22 20:15:00|56.78|56.08|56.96|56.26|56.98|56.28|56.77|56.07|182
1661199600000|2022-08-22 20:20:00|56.95|56.25|56.99|56.29|57.18|56.48|56.95|56.25|305
1661199900000|2022-08-22 20:25:00|56.98|56.28|57.07|56.37|57.09|56.39|56.96|56.26|201
1661200200000|2022-08-22 20:30:00|57.08|56.38|56.94|56.24|57.16|56.46|56.94|56.24|180
1661200500000|2022-08-22 20:35:00|56.95|56.25|57.03|56.33|57.08|56.38|56.87|56.17|189
1661200800000|2022-08-22 20:40:00|57.04|56.34|56.99|56.29|57.05|56.35|56.95|56.25|157
1661201100000|2022-08-22 20:45:00|57|56.3|56.81|56.11|57.06|56.36|56.79|56.09|166
1661201400000|2022-08-22 20:50:00|56.82|56.12|56.9|56.2|57|56.3|56.82|56.12|221
1661201700000|2022-08-22 20:55:00|56.89|56.19|56.97|56.27|56.99|56.29|56.81|56.11|182
1661202000000|2022-08-22 21:00:00|56.96|56.26|56.85|56.15|57.03|56.33|56.84|56.14|151
1661202300000|2022-08-22 21:05:00|56.86|56.16|56.89|56.19|56.97|56.27|56.85|56.15|120
1661202600000|2022-08-22 21:10:00|56.9|56.2|56.8|56.1|56.9|56.2|56.7|56|231
1661202900000|2022-08-22 21:15:00|56.79|56.09|56.91|56.21|56.91|56.21|56.79|56.09|159
1661203200000|2022-08-22 21:20:00|56.9|56.2|56.81|56.11|56.93|56.23|56.8|56.1|142
1661203500000|2022-08-22 21:25:00|56.82|56.12|56.97|56.27|57.03|56.33|56.8|56.1|146
1661203800000|2022-08-22 21:30:00|56.96|56.26|56.83|56.13|56.99|56.29|56.83|56.13|130
1661204100000|2022-08-22 21:35:00|56.82|56.12|56.9|56.2|56.93|56.23|56.74|56.04|160
1661204400000|2022-08-22 21:40:00|56.91|56.21|56.74|56.04|56.94|56.24|56.7|56|147
1661204700000|2022-08-22 21:45:00|56.75|56.05|56.5|55.8|56.8|56.1|56.44|55.74|212
1661205000000|2022-08-22 21:50:00|56.51|55.81|56.37|55.67|56.63|55.93|56.06|55.36|268
1661205300000|2022-08-22 21:55:00|56.36|55.66|56.4|55.7|56.51|55.81|56.33|55.63|272
1661205600000|2022-08-22 22:00:00|56.41|55.71|56.67|55.97|56.67|55.97|56.4|55.7|350
1661205900000|2022-08-22 22:05:00|56.66|55.96|56.85|56.15|56.86|56.16|56.65|55.95|202
1661206200000|2022-08-22 22:10:00|56.84|56.14|56.9|56.2|56.94|56.24|56.83|56.13|194
1661206500000|2022-08-22 22:15:00|56.89|56.19|57.17|56.47|57.21|56.51|56.83|56.13|314
1661206800000|2022-08-22 22:20:00|57.18|56.48|57.18|56.48|57.28|56.58|57.14|56.44|299
1661207100000|2022-08-22 22:25:00|57.19|56.49|57.12|56.42|57.19|56.49|57.04|56.34|209
1661207400000|2022-08-22 22:30:00|57.13|56.43|57.22|56.52|57.23|56.53|57.1|56.4|114
1661207700000|2022-08-22 22:35:00|57.23|56.53|57.21|56.51|57.3|56.6|57.18|56.48|211
1661208000000|2022-08-22 22:40:00|57.2|56.5|57.23|56.53|57.23|56.53|57.14|56.44|88
1661208300000|2022-08-22 22:45:00|57.22|56.52|56.96|56.26|57.31|56.61|56.96|56.26|148
1661208600000|2022-08-22 22:50:00|56.97|56.27|57.02|56.32|57.02|56.32|56.87|56.17|194
1661208900000|2022-08-22 22:55:00|57.01|56.31|57.01|56.31|57.12|56.42|57|56.3|88
1661209200000|2022-08-22 23:00:00|57.02|56.32|57.11|56.41|57.14|56.44|56.95|56.25|109
1661209500000|2022-08-22 23:05:00|57.12|56.42|57.1|56.4|57.25|56.55|57.09|56.39|145
1661209800000|2022-08-22 23:10:00|57.11|56.41|57.08|56.38|57.19|56.49|57.06|56.36|149
1661210100000|2022-08-22 23:15:00|57.09|56.39|56.97|56.27|57.15|56.45|56.94|56.24|143
1661210400000|2022-08-22 23:20:00|56.98|56.28|56.92|56.22|57.04|56.34|56.91|56.21|98
1661210700000|2022-08-22 23:25:00|56.93|56.23|57|56.3|57.03|56.33|56.93|56.23|105
1661211000000|2022-08-22 23:30:00|57.01|56.31|57.01|56.31|57.05|56.35|56.88|56.18|137
1661211300000|2022-08-22 23:35:00|57|56.3|57.11|56.41|57.14|56.44|57|56.3|169
1661211600000|2022-08-22 23:40:00|57.1|56.4|57.27|56.57|57.3|56.6|57.1|56.4|297
1661211900000|2022-08-22 23:45:00|57.26|56.56|57.49|56.79|57.56|56.86|57.22|56.52|338
1661212200000|2022-08-22 23:50:00|57.48|56.78|57.66|56.96|57.66|56.96|57.44|56.74|342
1661212500000|2022-08-22 23:55:00|57.67|56.97|57.58|56.88|57.72|57.02|57.56|56.86|304
1661212800000|2022-08-23 00:00:00|57.57|56.87|57.43|56.73|57.61|56.91|57.42|56.72|343
1661213100000|2022-08-23 00:05:00|57.44|56.74|57.58|56.88|57.65|56.95|57.31|56.61|201
1661213400000|2022-08-23 00:10:00|57.59|56.89|57.48|56.78|57.6|56.9|57.47|56.77|107
1661213700000|2022-08-23 00:15:00|57.47|56.77|57.62|56.92|57.62|56.92|57.34|56.64|188
1661214000000|2022-08-23 00:20:00|57.63|56.93|57.72|57.02|57.75|57.05|57.53|56.83|165
1661214300000|2022-08-23 00:25:00|57.71|57.01|57.82|57.12|57.93|57.23|57.58|56.88|278
1661214600000|2022-08-23 00:30:00|57.81|57.11|57.71|57.01|57.88|57.18|57.63|56.93|243
1661214900000|2022-08-23 00:35:00|57.7|57|57.64|56.94|57.81|57.11|57.58|56.88|210
1661215200000|2022-08-23 00:40:00|57.63|56.93|57.57|56.87|57.82|57.12|57.56|56.86|205
1661215500000|2022-08-23 00:45:00|57.56|56.86|57.48|56.78|57.63|56.93|57.46|56.76|162
1661215800000|2022-08-23 00:50:00|57.47|56.77|57.36|56.66|57.47|56.77|57.34|56.64|141
1661216100000|2022-08-23 00:55:00|57.37|56.67|57.35|56.65|57.44|56.74|57.34|56.64|206
1661216400000|2022-08-23 01:00:00|57.36|56.66|57.45|56.75|57.51|56.81|57.33|56.63|185
1661216700000|2022-08-23 01:05:00|57.44|56.74|57.52|56.82|57.52|56.82|57.42|56.72|120
1661217000000|2022-08-23 01:10:00|57.51|56.81|57.72|57.02|57.72|57.02|57.45|56.75|327
1661217300000|2022-08-23 01:15:00|57.71|57.01|57.65|56.95|57.75|57.05|57.62|56.92|371
1661217600000|2022-08-23 01:20:00|57.66|56.96|57.25|56.55|57.66|56.96|57.16|56.46|325
1661217900000|2022-08-23 01:25:00|57.24|56.54|57.34|56.64|57.34|56.64|57.17|56.47|147
1661218200000|2022-08-23 01:30:00|57.33|56.63|57.44|56.74|57.45|56.75|57.27|56.57|147
1661218500000|2022-08-23 01:35:00|57.45|56.75|57.27|56.57|57.49|56.79|57.22|56.52|199
1661218800000|2022-08-23 01:40:00|57.26|56.56|57.22|56.52|57.3|56.6|57.19|56.49|91
1661219100000|2022-08-23 01:45:00|57.23|56.53|57.28|56.58|57.37|56.67|57.2|56.5|110
1661219400000|2022-08-23 01:50:00|57.27|56.57|57.17|56.47|57.28|56.58|57.06|56.36|179
1661219700000|2022-08-23 01:55:00|57.16|56.46|57.16|56.46|57.21|56.51|57.14|56.44|106
1661220000000|2022-08-23 02:00:00|57.17|56.47|57.2|56.5|57.22|56.52|57.15|56.45|111
1661220300000|2022-08-23 02:05:00|57.19|56.49|56.95|56.25|57.19|56.49|56.94|56.24|126
1661220600000|2022-08-23 02:10:00|56.94|56.24|57.03|56.33|57.06|56.36|56.94|56.24|200
1661220900000|2022-08-23 02:15:00|57.02|56.32|57.05|56.35|57.08|56.38|57.01|56.31|115
1661221200000|2022-08-23 02:20:00|57.04|56.34|57.04|56.34|57.08|56.38|56.98|56.28|107
1661221500000|2022-08-23 02:25:00|57.05|56.35|57.02|56.32|57.08|56.38|57|56.3|110
1661221800000|2022-08-23 02:30:00|57.03|56.33|57.17|56.47|57.18|56.48|57.02|56.32|138
1661222100000|2022-08-23 02:35:00|57.16|56.46|57.15|56.45|57.42|56.72|57.14|56.44|235
1661222400000|2022-08-23 02:40:00|57.14|56.44|57.2|56.5|57.3|56.6|57.07|56.37|165
1661222700000|2022-08-23 02:45:00|57.21|56.51|57.25|56.55|57.32|56.62|57.17|56.47|154
1661223000000|2022-08-23 02:50:00|57.24|56.54|57.16|56.46|57.26|56.56|57.15|56.45|92
1661223300000|2022-08-23 02:55:00|57.17|56.47|57.18|56.48|57.21|56.51|57.16|56.46|93
1661223600000|2022-08-23 03:00:00|57.19|56.49|57.13|56.43|57.19|56.49|57.07|56.37|124
1661223900000|2022-08-23 03:05:00|57.14|56.44|57.11|56.41|57.3|56.6|57.11|56.41|130
1661224200000|2022-08-23 03:10:00|57.1|56.4|57.22|56.52|57.22|56.52|57.07|56.37|57
1661224500000|2022-08-23 03:15:00|57.21|56.51|57.12|56.42|57.26|56.56|57.09|56.39|92
1661224800000|2022-08-23 03:20:00|57.13|56.43|57.01|56.31|57.17|56.47|56.99|56.29|77
1661225100000|2022-08-23 03:25:00|57.02|56.32|56.88|56.18|57.05|56.35|56.85|56.15|150
1661225400000|2022-08-23 03:30:00|56.89|56.19|56.95|56.25|56.99|56.29|56.86|56.16|127
1661225700000|2022-08-23 03:35:00|56.96|56.26|56.91|56.21|56.96|56.26|56.83|56.13|79
1661226000000|2022-08-23 03:40:00|56.92|56.22|56.87|56.17|56.92|56.22|56.84|56.14|82
1661226300000|2022-08-23 03:45:00|56.86|56.16|56.81|56.11|56.88|56.18|56.8|56.1|129
1661226600000|2022-08-23 03:50:00|56.8|56.1|56.8|56.1|56.87|56.17|56.8|56.1|88
1661226900000|2022-08-23 03:55:00|56.79|56.09|56.5|55.8|56.83|56.13|56.39|55.69|278
1661227200000|2022-08-23 04:00:00|56.51|55.81|56.62|55.92|56.65|55.95|56.5|55.8|203
1661227500000|2022-08-23 04:05:00|56.63|55.93|56.48|55.78|56.66|55.96|56.46|55.76|159
1661227800000|2022-08-23 04:10:00|56.47|55.77|56.31|55.61|56.48|55.78|56.28|55.58|177
1661228100000|2022-08-23 04:15:00|56.32|55.62|56.34|55.64|56.39|55.69|56.31|55.61|117
1661228400000|2022-08-23 04:20:00|56.33|55.63|56.36|55.66|56.38|55.68|56.28|55.58|106
1661228700000|2022-08-23 04:25:00|56.37|55.67|56.29|55.59|56.4|55.7|56.19|55.49|147
1661229000000|2022-08-23 04:30:00|56.28|55.58|56.29|55.59|56.38|55.68|56.28|55.58|135
1661229300000|2022-08-23 04:35:00|56.3|55.6|56.42|55.72|56.43|55.73|56.22|55.52|152
1661229600000|2022-08-23 04:40:00|56.41|55.71|56.3|55.6|56.43|55.73|56.27|55.57|123
1661229900000|2022-08-23 04:45:00|56.31|55.61|56.29|55.59|56.38|55.68|56.26|55.56|165
1661230200000|2022-08-23 04:50:00|56.28|55.58|56.33|55.63|56.36|55.66|56.27|55.57|144
1661230500000|2022-08-23 04:55:00|56.34|55.64|56.28|55.58|56.35|55.65|56.26|55.56|109
1661230800000|2022-08-23 05:00:00|56.27|55.57|56.28|55.58|56.34|55.64|56.23|55.53|237
1661231100000|2022-08-23 05:05:00|56.27|55.57|56.17|55.47|56.29|55.59|56.14|55.44|209
1661231400000|2022-08-23 05:10:00|56.18|55.48|56.2|55.5|56.24|55.54|56.13|55.43|147
1661231700000|2022-08-23 05:15:00|56.19|55.49|55.81|55.11|56.22|55.52|55.78|55.08|242
1661232000000|2022-08-23 05:20:00|55.8|55.1|55.82|55.12|55.93|55.23|55.76|55.06|256
1661232300000|2022-08-23 05:25:00|55.83|55.13|55.55|54.85|55.84|55.14|55.48|54.78|369
1661232600000|2022-08-23 05:30:00|55.56|54.86|55.1|54.4|55.58|54.88|55.1|54.4|402
1661232900000|2022-08-23 05:35:00|55.11|54.41|55.07|54.37|55.3|54.6|55.06|54.36|365
1661233200000|2022-08-23 05:40:00|55.06|54.36|55.1|54.4|55.14|54.44|55.01|54.31|225
1661233500000|2022-08-23 05:45:00|55.09|54.39|54.9|54.2|55.09|54.39|54.81|54.11|279
1661233800000|2022-08-23 05:50:00|54.89|54.19|54.81|54.11|54.92|54.22|54.74|54.04|185
1661234100000|2022-08-23 05:55:00|54.8|54.1|54.48|53.78|54.83|54.13|54.39|53.69|245
1661234400000|2022-08-23 06:00:00|54.46|53.76|54.57|53.87|54.6|53.9|54.31|53.61|366
1661234700000|2022-08-23 06:05:00|54.58|53.88|54.38|53.68|54.58|53.88|54.28|53.58|251
1661235000000|2022-08-23 06:10:00|54.39|53.69|54.35|53.65|54.57|53.87|54.32|53.62|377
1661235300000|2022-08-23 06:15:00|54.34|53.64|54.51|53.81|54.56|53.86|54.33|53.63|255
1661235600000|2022-08-23 06:20:00|54.5|53.8|54.66|53.96|54.72|54.02|54.46|53.76|242
1661235900000|2022-08-23 06:25:00|54.65|53.95|54.63|53.93|54.69|53.99|54.52|53.82|229
1661236200000|2022-08-23 06:30:00|54.62|53.92|54.76|54.06|54.76|54.06|54.58|53.88|213
1661236500000|2022-08-23 06:35:00|54.75|54.05|54.85|54.15|54.85|54.15|54.68|53.98|245
1661236800000|2022-08-23 06:40:00|54.86|54.16|54.79|54.09|54.92|54.22|54.76|54.06|182
1661237100000|2022-08-23 06:45:00|54.78|54.08|54.93|54.23|54.95|54.25|54.76|54.06|165
1661237400000|2022-08-23 06:50:00|54.92|54.22|54.94|54.24|55.01|54.31|54.88|54.18|175
1661237700000|2022-08-23 06:55:00|54.95|54.25|55.06|54.36|55.07|54.37|54.94|54.24|93
1661238000000|2022-08-23 07:00:00|55.07|54.37|55.18|54.48|55.19|54.49|54.96|54.26|224
1661238300000|2022-08-23 07:05:00|55.19|54.49|55.37|54.67|55.37|54.67|55.18|54.48|399
1661238600000|2022-08-23 07:10:00|55.36|54.66|55.33|54.63|55.37|54.67|55.28|54.58|245
1661238900000|2022-08-23 07:15:00|55.32|54.62|55.46|54.76|55.58|54.88|55.29|54.59|311
1661239200000|2022-08-23 07:20:00|55.45|54.75|55.52|54.82|55.56|54.86|55.38|54.68|296
1661239500000|2022-08-23 07:25:00|55.53|54.83|55.63|54.93|55.65|54.95|55.43|54.73|170
1661239800000|2022-08-23 07:30:00|55.64|54.94|55.4|54.7|55.65|54.95|55.39|54.69|117
1661240100000|2022-08-23 07:35:00|55.41|54.71|55.47|54.77|55.51|54.81|55.35|54.65|125
1661240400000|2022-08-23 07:40:00|55.48|54.78|55.67|54.97|55.71|55.01|55.46|54.76|156
1661240700000|2022-08-23 07:45:00|55.66|54.96|55.67|54.97|55.73|55.03|55.52|54.82|247
1661241000000|2022-08-23 07:50:00|55.68|54.98|55.65|54.95|55.68|54.98|55.58|54.88|126
1661241300000|2022-08-23 07:55:00|55.64|54.94|55.76|55.06|55.76|55.06|55.64|54.94|199
1661241600000|2022-08-23 08:00:00|55.77|55.07|55.92|55.22|55.93|55.23|55.77|55.07|184
1661241900000|2022-08-23 08:05:00|55.93|55.23|56.31|55.61|56.36|55.66|55.92|55.22|252
1661242200000|2022-08-23 08:10:00|56.3|55.6|56.34|55.64|56.47|55.77|56.3|55.6|310
1661242500000|2022-08-23 08:15:00|56.35|55.65|56.23|55.53|56.36|55.66|56.15|55.45|188
1661242800000|2022-08-23 08:20:00|56.24|55.54|56.27|55.57|56.35|55.65|56.17|55.47|190
1661243100000|2022-08-23 08:25:00|56.28|55.58|56.15|55.45|56.28|55.58|56.14|55.44|151
1661243400000|2022-08-23 08:30:00|56.14|55.44|56.4|55.7|56.43|55.73|56.13|55.43|219
1661243700000|2022-08-23 08:35:00|56.39|55.69|56.34|55.64|56.47|55.77|56.25|55.55|247
1661244000000|2022-08-23 08:40:00|56.35|55.65|56.44|55.74|56.45|55.75|56.31|55.61|204
1661244300000|2022-08-23 08:45:00|56.45|55.75|56.31|55.61|56.47|55.77|56.3|55.6|191
1661244600000|2022-08-23 08:50:00|56.3|55.6|56.42|55.72|56.45|55.75|56.3|55.6|131
1661244900000|2022-08-23 08:55:00|56.43|55.73|56.36|55.66|56.43|55.73|56.35|55.65|100
1661245200000|2022-08-23 09:00:00|56.37|55.67|56.53|55.83|56.55|55.85|56.36|55.66|161
1661245500000|2022-08-23 09:05:00|56.54|55.84|56.56|55.86|56.66|55.96|56.54|55.84|179
1661245800000|2022-08-23 09:10:00|56.57|55.87|56.7|56|56.76|56.06|56.56|55.86|197
1661246100000|2022-08-23 09:15:00|56.69|55.99|56.24|55.54|56.76|56.06|56.18|55.48|357
1661246400000|2022-08-23 09:20:00|56.25|55.55|56.41|55.71|56.45|55.75|56.11|55.41|311
1661246700000|2022-08-23 09:25:00|56.4|55.7|56.52|55.82|56.57|55.87|56.34|55.64|187
1661247000000|2022-08-23 09:30:00|56.51|55.81|56.63|55.93|56.86|56.16|56.5|55.8|342
1661247300000|2022-08-23 09:35:00|56.64|55.94|56.63|55.93|56.74|56.04|56.53|55.83|252
1661247600000|2022-08-23 09:40:00|56.64|55.94|56.71|56.01|56.74|56.04|56.61|55.91|150
1661247900000|2022-08-23 09:45:00|56.72|56.02|57.09|56.39|57.19|56.49|56.62|55.92|376
1661248200000|2022-08-23 09:50:00|57.08|56.38|56.93|56.23|57.23|56.53|56.86|56.16|406
1661248500000|2022-08-23 09:55:00|56.94|56.24|56.86|56.16|56.99|56.29|56.85|56.15|215
1661248800000|2022-08-23 10:00:00|56.87|56.17|56.92|56.22|57.11|56.41|56.86|56.16|266
1661249100000|2022-08-23 10:05:00|56.93|56.23|56.68|55.98|56.93|56.23|56.45|55.75|325
1661249400000|2022-08-23 10:10:00|56.67|55.97|56.61|55.91|56.74|56.04|56.58|55.88|178
1661249700000|2022-08-23 10:15:00|56.6|55.9|56.46|55.76|56.62|55.92|56.46|55.76|146
1661250000000|2022-08-23 10:20:00|56.47|55.77|56.49|55.79|56.53|55.83|56.44|55.74|119
1661250300000|2022-08-23 10:25:00|56.5|55.8|56.57|55.87|56.61|55.91|56.49|55.79|127
1661250600000|2022-08-23 10:30:00|56.56|55.86|56.62|55.92|56.71|56.01|56.54|55.84|137
1661250900000|2022-08-23 10:35:00|56.63|55.93|56.63|55.93|56.67|55.97|56.56|55.86|145
1661251200000|2022-08-23 10:40:00|56.64|55.94|56.81|56.11|56.84|56.14|56.64|55.94|163
1661251500000|2022-08-23 10:45:00|56.8|56.1|56.75|56.05|56.91|56.21|56.74|56.04|138
1661251800000|2022-08-23 10:50:00|56.74|56.04|56.71|56.01|56.82|56.12|56.6|55.9|210
1661252100000|2022-08-23 10:55:00|56.72|56.02|56.63|55.93|56.77|56.07|56.61|55.91|156
1661252400000|2022-08-23 11:00:00|56.62|55.92|56.56|55.86|56.66|55.96|56.55|55.85|197
1661252700000|2022-08-23 11:05:00|56.57|55.87|56.57|55.87|56.59|55.89|56.46|55.76|154
1661253000000|2022-08-23 11:10:00|56.58|55.88|56.54|55.84|56.59|55.89|56.5|55.8|154
1661253300000|2022-08-23 11:15:00|56.53|55.83|56.6|55.9|56.67|55.97|56.53|55.83|151
1661253600000|2022-08-23 11:20:00|56.59|55.89|56.75|56.05|56.86|56.16|56.59|55.89|206
1661253900000|2022-08-23 11:25:00|56.76|56.06|56.82|56.12|56.88|56.18|56.74|56.04|157
1661254200000|2022-08-23 11:30:00|56.83|56.13|56.64|55.94|56.85|56.15|56.63|55.93|247
1661254500000|2022-08-23 11:35:00|56.65|55.95|56.69|55.99|56.79|56.09|56.64|55.94|178
1661254800000|2022-08-23 11:40:00|56.7|56|56.76|56.06|56.77|56.07|56.69|55.99|124
1661255100000|2022-08-23 11:45:00|56.76|56.06|57.03|56.33|57.03|56.33|56.65|55.95|169
1661255400000|2022-08-23 11:50:00|57.04|56.34|56.9|56.2|57.04|56.34|56.89|56.19|245
1661255700000|2022-08-23 11:55:00|56.91|56.21|56.97|56.27|57.04|56.34|56.89|56.19|222
1661256000000|2022-08-23 12:00:00|56.98|56.28|57.06|56.36|57.12|56.42|56.93|56.23|220
1661256300000|2022-08-23 12:05:00|57.05|56.35|56.9|56.2|57.18|56.48|56.9|56.2|238
1661256600000|2022-08-23 12:10:00|56.89|56.19|56.74|56.04|56.93|56.23|56.74|56.04|265
1661256900000|2022-08-23 12:15:00|56.75|56.05|56.59|55.89|56.78|56.08|56.54|55.84|177
1661257200000|2022-08-23 12:20:00|56.6|55.9|56.57|55.87|56.63|55.93|56.51|55.81|175
1661257500000|2022-08-23 12:25:00|56.58|55.88|56.55|55.85|56.6|55.9|56.48|55.78|151
1661257800000|2022-08-23 12:30:00|56.54|55.84|56.57|55.87|56.58|55.88|56.44|55.74|157
1661258100000|2022-08-23 12:35:00|56.56|55.86|56.46|55.76|56.6|55.9|56.44|55.74|178
1661258400000|2022-08-23 12:40:00|56.47|55.77|56.55|55.85|56.66|55.96|56.45|55.75|217
1661258700000|2022-08-23 12:45:00|56.54|55.84|56.32|55.62|56.62|55.92|56.32|55.62|230
1661259000000|2022-08-23 12:50:00|56.31|55.61|56.44|55.74|56.51|55.81|56.31|55.61|188
1661259300000|2022-08-23 12:55:00|56.43|55.73|56.31|55.61|56.44|55.74|56.31|55.61|162
1661259600000|2022-08-23 13:00:00|56.3|55.6|56.33|55.63|56.39|55.69|56.26|55.56|174
1661259900000|2022-08-23 13:05:00|56.32|55.62|56.38|55.68|56.41|55.71|56.28|55.58|115
1661260200000|2022-08-23 13:10:00|56.39|55.69|56.41|55.71|56.42|55.72|56.27|55.57|155
1661260500000|2022-08-23 13:15:00|56.42|55.72|56.47|55.77|56.48|55.78|56.3|55.6|169
1661260800000|2022-08-23 13:20:00|56.48|55.78|56.7|56|56.73|56.03|56.42|55.72|214
1661261100000|2022-08-23 13:25:00|56.69|55.99|56.69|55.99|56.8|56.1|56.6|55.9|269
1661261400000|2022-08-23 13:30:00|56.68|55.98|56.87|56.17|56.88|56.18|56.59|55.89|347
1661261700000|2022-08-23 13:35:00|56.88|56.18|56.79|56.09|57.17|56.47|56.78|56.08|408
1661262000000|2022-08-23 13:40:00|56.78|56.08|56.45|55.75|56.92|56.22|56.42|55.72|358
1661262300000|2022-08-23 13:45:00|56.46|55.76|56.83|56.13|56.92|56.22|56.43|55.73|371
1661262600000|2022-08-23 13:50:00|56.82|56.12|57.01|56.31|57.14|56.44|56.82|56.12|365
1661262900000|2022-08-23 13:55:00|57.02|56.32|57.04|56.34|57.06|56.36|56.91|56.21|233
1661263200000|2022-08-23 14:00:00|57.05|56.35|57.15|56.45|57.29|56.59|56.98|56.28|433
1661263500000|2022-08-23 14:05:00|57.16|56.46|57.35|56.65|57.4|56.7|57.12|56.42|402
1661263800000|2022-08-23 14:10:00|57.36|56.66|57.33|56.63|57.45|56.75|57.28|56.58|351
1661264100000|2022-08-23 14:15:00|57.34|56.64|57.28|56.58|57.41|56.71|57.08|56.38|314
1661264400000|2022-08-23 14:20:00|57.29|56.59|57.23|56.53|57.37|56.67|57.19|56.49|314
1661264700000|2022-08-23 14:25:00|57.22|56.52|57.12|56.42|57.23|56.53|57.11|56.41|340
1661265000000|2022-08-23 14:30:00|57.11|56.41|57.29|56.59|57.35|56.65|57.02|56.32|228
1661265300000|2022-08-23 14:35:00|57.3|56.6|56.96|56.26|57.32|56.62|56.96|56.26|299
1661265600000|2022-08-23 14:40:00|56.97|56.27|57.07|56.37|57.11|56.41|56.86|56.16|236
1661265900000|2022-08-23 14:45:00|57.06|56.36|56.96|56.26|57.09|56.39|56.9|56.2|227
1661266200000|2022-08-23 14:50:00|56.97|56.27|56.78|56.08|57.05|56.35|56.74|56.04|332
1661266500000|2022-08-23 14:55:00|56.79|56.09|56.71|56.01|56.79|56.09|56.66|55.96|336
1661266800000|2022-08-23 15:00:00|56.7|56|56.59|55.89|56.72|56.02|56.44|55.74|334
1661267100000|2022-08-23 15:05:00|56.58|55.88|56.59|55.89|56.7|56|56.48|55.78|278
1661267400000|2022-08-23 15:10:00|56.6|55.9|56.77|56.07|56.8|56.1|56.57|55.87|264
1661267700000|2022-08-23 15:15:00|56.76|56.06|56.95|56.25|57.03|56.33|56.76|56.06|362
1661268000000|2022-08-23 15:20:00|56.94|56.24|56.9|56.2|57.02|56.32|56.9|56.2|246
1661268300000|2022-08-23 15:25:00|56.91|56.21|56.79|56.09|56.92|56.22|56.73|56.03|295
1661268600000|2022-08-23 15:30:00|56.78|56.08|56.74|56.04|56.89|56.19|56.7|56|289
1661268900000|2022-08-23 15:35:00|56.75|56.05|56.97|56.27|56.99|56.29|56.74|56.04|234
1661269200000|2022-08-23 15:40:00|56.98|56.28|57.15|56.45|57.17|56.47|56.97|56.27|242
1661269500000|2022-08-23 15:45:00|57.16|56.46|57.07|56.37|57.21|56.51|57.06|56.36|242
1661269800000|2022-08-23 15:50:00|57.06|56.36|57.05|56.35|57.15|56.45|56.98|56.28|201
1661270100000|2022-08-23 15:55:00|57.04|56.34|56.98|56.28|57.04|56.34|56.86|56.16|166
1661270400000|2022-08-23 16:00:00|56.97|56.27|56.93|56.23|57|56.3|56.84|56.14|195
1661270700000|2022-08-23 16:05:00|56.92|56.22|56.95|56.25|56.96|56.26|56.86|56.16|194
1661271000000|2022-08-23 16:10:00|56.94|56.24|56.81|56.11|56.95|56.25|56.75|56.05|217
1661271300000|2022-08-23 16:15:00|56.8|56.1|56.8|56.1|56.86|56.16|56.74|56.04|187
1661271600000|2022-08-23 16:20:00|56.79|56.09|56.66|55.96|56.82|56.12|56.61|55.91|205
1661271900000|2022-08-23 16:25:00|56.67|55.97|56.74|56.04|56.82|56.12|56.65|55.95|191
1661272200000|2022-08-23 16:30:00|56.73|56.03|56.8|56.1|56.81|56.11|56.72|56.02|232
1661272500000|2022-08-23 16:35:00|56.79|56.09|56.94|56.24|56.99|56.29|56.79|56.09|202
1661272800000|2022-08-23 16:40:00|56.95|56.25|56.96|56.26|57.02|56.32|56.91|56.21|177
1661273100000|2022-08-23 16:45:00|56.97|56.27|56.86|56.16|57|56.3|56.86|56.16|108
1661273400000|2022-08-23 16:50:00|56.87|56.17|57.02|56.32|57.04|56.34|56.86|56.16|120
1661273700000|2022-08-23 16:55:00|57.03|56.33|57.19|56.49|57.23|56.53|57|56.3|203
1661274000000|2022-08-23 17:00:00|57.18|56.48|57.05|56.35|57.23|56.53|57.03|56.33|256
1661274300000|2022-08-23 17:05:00|57.06|56.36|57.05|56.35|57.06|56.36|56.97|56.27|164
1661274600000|2022-08-23 17:10:00|57.06|56.36|57.1|56.4|57.1|56.4|56.94|56.24|114
1661274900000|2022-08-23 17:15:00|57.09|56.39|57.03|56.33|57.11|56.41|56.97|56.27|103
1661275200000|2022-08-23 17:20:00|57.04|56.34|57.02|56.32|57.15|56.45|57.01|56.31|140
1661275500000|2022-08-23 17:25:00|57.03|56.33|57.23|56.53|57.26|56.56|57.03|56.33|228
1661275800000|2022-08-23 17:30:00|57.24|56.54|57.31|56.61|57.37|56.67|57.2|56.5|272
1661276100000|2022-08-23 17:35:00|57.3|56.6|57.24|56.54|57.3|56.6|57.2|56.5|189
1661276400000|2022-08-23 17:40:00|57.25|56.55|57.25|56.55|57.29|56.59|57.21|56.51|201
1661276700000|2022-08-23 17:45:00|57.26|56.56|57.09|56.39|57.32|56.62|57|56.3|221
1661277000000|2022-08-23 17:50:00|57.08|56.38|57.05|56.35|57.15|56.45|56.99|56.29|238
1661277300000|2022-08-23 17:55:00|57.04|56.34|57.02|56.32|57.11|56.41|57.01|56.31|149
1661277600000|2022-08-23 18:00:00|57.01|56.31|56.98|56.28|57.08|56.38|56.9|56.2|261
1661277900000|2022-08-23 18:05:00|56.97|56.27|57.06|56.36|57.1|56.4|56.95|56.25|162
1661278200000|2022-08-23 18:10:00|57.05|56.35|57.16|56.46|57.16|56.46|56.97|56.27|232
1661278500000|2022-08-23 18:15:00|57.17|56.47|57.29|56.59|57.32|56.62|57.13|56.43|195
1661278800000|2022-08-23 18:20:00|57.3|56.6|57.81|57.11|57.87|57.17|57.28|56.58|439
1661279100000|2022-08-23 18:25:00|57.8|57.1|57.71|57.01|57.82|57.12|57.64|56.94|306
1661279400000|2022-08-23 18:30:00|57.7|57|57.72|57.02|57.8|57.1|57.64|56.94|256
1661279700000|2022-08-23 18:35:00|57.73|57.03|57.84|57.14|57.92|57.22|57.72|57.02|272
1661280000000|2022-08-23 18:40:00|57.85|57.15|57.98|57.28|58.09|57.39|57.78|57.08|232
1661280300000|2022-08-23 18:45:00|57.99|57.29|57.75|57.05|57.99|57.29|57.62|56.92|259
1661280600000|2022-08-23 18:50:00|57.74|57.04|57.57|56.87|57.74|57.04|57.56|56.86|182
1661280900000|2022-08-23 18:55:00|57.58|56.88|57.59|56.89|57.67|56.97|57.48|56.78|213
1661281200000|2022-08-23 19:00:00|57.58|56.88|57.54|56.84|57.63|56.93|57.49|56.79|285
1661281500000|2022-08-23 19:05:00|57.55|56.85|57.54|56.84|57.6|56.9|57.48|56.78|256
1661281800000|2022-08-23 19:10:00|57.55|56.85|57.53|56.83|57.6|56.9|57.51|56.81|212
1661282100000|2022-08-23 19:15:00|57.54|56.84|57.55|56.85|57.55|56.85|57.43|56.73|176
1661282400000|2022-08-23 19:20:00|57.54|56.84|57.34|56.64|57.58|56.88|57.31|56.61|213
1661282700000|2022-08-23 19:25:00|57.33|56.63|57.32|56.62|57.4|56.7|57.29|56.59|164
1661283000000|2022-08-23 19:30:00|57.33|56.63|57.33|56.63|57.36|56.66|57.3|56.6|166
1661283300000|2022-08-23 19:35:00|57.32|56.62|57.25|56.55|57.34|56.64|57.22|56.52|118
1661283600000|2022-08-23 19:40:00|57.26|56.56|57.28|56.58|57.44|56.74|57.25|56.55|218
1661283900000|2022-08-23 19:45:00|57.27|56.57|57.4|56.7|57.41|56.71|57.24|56.54|165
1661284200000|2022-08-23 19:50:00|57.39|56.69|57.35|56.65|57.39|56.69|57.29|56.59|144
1661284500000|2022-08-23 19:55:00|57.34|56.64|57.34|56.64|57.47|56.77|57.32|56.62|167
1661284800000|2022-08-23 20:00:00|57.35|56.65|57.55|56.85|57.59|56.89|57.32|56.62|221
1661285100000|2022-08-23 20:05:00|57.54|56.84|57.47|56.77|57.58|56.88|57.47|56.77|178
1661285400000|2022-08-23 20:10:00|57.46|56.76|57.66|56.96|57.69|56.99|57.45|56.75|136
1661285700000|2022-08-23 20:15:00|57.64|56.94|57.52|56.82|57.65|56.95|57.47|56.77|123
1661286000000|2022-08-23 20:20:00|57.53|56.83|57.47|56.77|57.61|56.91|57.46|56.76|156
1661286300000|2022-08-23 20:25:00|57.46|56.76|57.51|56.81|57.75|57.05|57.46|56.76|236
1661286600000|2022-08-23 20:30:00|57.52|56.82|57.28|56.58|57.52|56.82|57.15|56.45|189
1661286900000|2022-08-23 20:35:00|57.29|56.59|57.29|56.59|57.36|56.66|57.23|56.53|124
1661287200000|2022-08-23 20:40:00|57.28|56.58|57.31|56.61|57.36|56.66|57.19|56.49|162
1661287500000|2022-08-23 20:45:00|57.32|56.62|57.3|56.6|57.34|56.64|57.21|56.51|116
1661287800000|2022-08-23 20:50:00|57.31|56.61|57.24|56.54|57.33|56.63|57.22|56.52|99
1661288100000|2022-08-23 20:55:00|57.25|56.55|57.4|56.7|57.4|56.7|57.21|56.51|163
1661288400000|2022-08-23 21:00:00|57.39|56.69|57.49|56.79|57.53|56.83|57.39|56.69|79
1661288700000|2022-08-23 21:05:00|57.5|56.8|57.5|56.8|57.53|56.83|57.38|56.68|92
1661289000000|2022-08-23 21:10:00|57.51|56.81|57.33|56.63|57.55|56.85|57.32|56.62|73
1661289300000|2022-08-23 21:15:00|57.32|56.62|57.34|56.64|57.35|56.65|57.32|56.62|67
1661289600000|2022-08-23 21:20:00|57.35|56.65|57.27|56.57|57.36|56.66|57.25|56.55|89
1661289900000|2022-08-23 21:25:00|57.26|56.56|57.26|56.56|57.27|56.57|57.19|56.49|109
1661290200000|2022-08-23 21:30:00|57.25|56.55|57.31|56.61|57.31|56.61|57.25|56.55|59
1661290500000|2022-08-23 21:35:00|57.3|56.6|57.4|56.7|57.4|56.7|57.3|56.6|118
1661290800000|2022-08-23 21:40:00|57.39|56.69|57.07|56.37|57.39|56.69|57|56.3|164
1661291100000|2022-08-23 21:45:00|57.08|56.38|57.32|56.62|57.35|56.65|57.07|56.37|200
1661291400000|2022-08-23 21:50:00|57.31|56.61|57.34|56.64|57.35|56.65|57.2|56.5|139
1661291700000|2022-08-23 21:55:00|57.35|56.65|57.34|56.64|57.37|56.67|57.3|56.6|91
1661292000000|2022-08-23 22:00:00|57.33|56.63|57.43|56.73|57.45|56.75|57.16|56.46|241
1661292300000|2022-08-23 22:05:00|57.44|56.74|57.3|56.6|57.6|56.9|57.3|56.6|253
1661292600000|2022-08-23 22:10:00|57.31|56.61|57.41|56.71|57.49|56.79|57.3|56.6|179
1661292900000|2022-08-23 22:15:00|57.4|56.7|57.38|56.68|57.45|56.75|57.38|56.68|183
1661293200000|2022-08-23 22:20:00|57.39|56.69|57.34|56.64|57.41|56.71|57.28|56.58|127
1661293500000|2022-08-23 22:25:00|57.35|56.65|57.21|56.51|57.35|56.65|57.2|56.5|90
1661293800000|2022-08-23 22:30:00|57.22|56.52|57.22|56.52|57.29|56.59|57.18|56.48|103
1661294100000|2022-08-23 22:35:00|57.21|56.51|57.23|56.53|57.29|56.59|57.09|56.39|181
1661294400000|2022-08-23 22:40:00|57.25|56.55|57.43|56.73|57.46|56.76|57.22|56.52|183
1661294700000|2022-08-23 22:45:00|57.44|56.74|57.43|56.73|57.5|56.8|57.23|56.53|235
1661295000000|2022-08-23 22:50:00|57.44|56.74|57.26|56.56|57.56|56.86|57.23|56.53|213
1661295300000|2022-08-23 22:55:00|57.27|56.57|57.38|56.68|57.5|56.8|57.26|56.56|234
1661295600000|2022-08-23 23:00:00|57.37|56.67|57.31|56.61|57.47|56.77|57.18|56.48|257
1661295900000|2022-08-23 23:05:00|57.3|56.6|57.44|56.74|57.49|56.79|57.28|56.58|175
1661296200000|2022-08-23 23:10:00|57.45|56.75|57.51|56.81|57.58|56.88|57.38|56.68|183
1661296500000|2022-08-23 23:15:00|57.52|56.82|57.45|56.75|57.55|56.85|57.38|56.68|119
1661296800000|2022-08-23 23:20:00|57.46|56.76|57.62|56.92|57.63|56.93|57.46|56.76|195
1661297100000|2022-08-23 23:25:00|57.63|56.93|57.55|56.85|57.74|57.04|57.53|56.83|233
1661297400000|2022-08-23 23:30:00|57.54|56.84|57.54|56.84|57.6|56.9|57.44|56.74|169
1661297700000|2022-08-23 23:35:00|57.53|56.83|57.47|56.77|57.54|56.84|57.36|56.66|153
1661298000000|2022-08-23 23:40:00|57.48|56.78|57.37|56.67|57.49|56.79|57.36|56.66|203
1661298300000|2022-08-23 23:45:00|57.36|56.66|57.52|56.82|57.52|56.82|57.31|56.61|173
1661298600000|2022-08-23 23:50:00|57.51|56.81|57.35|56.65|57.61|56.91|57.33|56.63|209
1661298900000|2022-08-23 23:55:00|57.36|56.66|57.44|56.74|57.48|56.78|57.35|56.65|132
1661299200000|2022-08-24 00:00:00|57.45|56.75|57.36|56.66|57.5|56.8|57.24|56.54|235
1661299500000|2022-08-24 00:05:00|57.35|56.65|57.44|56.74|57.46|56.76|57.33|56.63|206
1661299800000|2022-08-24 00:10:00|57.43|56.73|57.47|56.77|57.5|56.8|57.29|56.59|225
1661300100000|2022-08-24 00:15:00|57.48|56.78|57.12|56.42|57.48|56.78|57.06|56.36|236
1661300400000|2022-08-24 00:20:00|57.11|56.41|57|56.3|57.26|56.56|56.9|56.2|326
1661300700000|2022-08-24 00:25:00|57.01|56.31|56.92|56.22|57.05|56.35|56.86|56.16|255
1661301000000|2022-08-24 00:30:00|56.94|56.24|56.98|56.28|57.11|56.41|56.91|56.21|235
1661301300000|2022-08-24 00:35:00|56.97|56.27|56.47|55.77|56.98|56.28|56.43|55.73|455
1661301600000|2022-08-24 00:40:00|56.48|55.78|56.43|55.73|56.57|55.87|56.31|55.61|322
1661301900000|2022-08-24 00:45:00|56.42|55.72|56.63|55.93|56.63|55.93|56.37|55.67|286
1661302200000|2022-08-24 00:50:00|56.62|55.92|56.58|55.88|56.8|56.1|56.55|55.85|181
1661302500000|2022-08-24 00:55:00|56.6|55.9|56.57|55.87|56.62|55.92|56.49|55.79|116
1661302800000|2022-08-24 01:00:00|56.56|55.86|56.42|55.72|56.59|55.89|56.38|55.68|165
1661303100000|2022-08-24 01:05:00|56.43|55.73|56.47|55.77|56.54|55.84|56.36|55.66|202
1661303400000|2022-08-24 01:10:00|56.46|55.76|56.51|55.81|56.54|55.84|56.43|55.73|189
1661303700000|2022-08-24 01:15:00|56.5|55.8|56.45|55.75|56.59|55.89|56.45|55.75|142
1661304000000|2022-08-24 01:20:00|56.44|55.74|56.18|55.48|56.5|55.8|56.13|55.43|241
1661304300000|2022-08-24 01:25:00|56.17|55.47|56.27|55.57|56.34|55.64|56.16|55.46|232
1661304600000|2022-08-24 01:30:00|56.26|55.56|56.3|55.6|56.33|55.63|56.25|55.55|144
1661304900000|2022-08-24 01:35:00|56.29|55.59|56.45|55.75|56.46|55.76|56.26|55.56|133
1661305200000|2022-08-24 01:40:00|56.46|55.76|56.11|55.41|56.47|55.77|56.06|55.36|199
1661305500000|2022-08-24 01:45:00|56.13|55.43|56.15|55.45|56.18|55.48|56|55.3|393
1661305800000|2022-08-24 01:50:00|56.14|55.44|56.18|55.48|56.18|55.48|55.96|55.26|273
1661306100000|2022-08-24 01:55:00|56.17|55.47|56.31|55.61|56.33|55.63|56.11|55.41|167
1661306400000|2022-08-24 02:00:00|56.3|55.6|56.56|55.86|56.56|55.86|56.25|55.55|259
1661306700000|2022-08-24 02:05:00|56.57|55.87|56.59|55.89|56.61|55.91|56.42|55.72|203
1661307000000|2022-08-24 02:10:00|56.58|55.88|56.5|55.8|56.61|55.91|56.44|55.74|176
1661307300000|2022-08-24 02:15:00|56.49|55.79|56.57|55.87|56.61|55.91|56.48|55.78|111
1661307600000|2022-08-24 02:20:00|56.56|55.86|56.67|55.97|56.73|56.03|56.55|55.85|122
1661307900000|2022-08-24 02:25:00|56.66|55.96|56.63|55.93|56.68|55.98|56.6|55.9|112
1661308200000|2022-08-24 02:30:00|56.64|55.94|56.64|55.94|56.69|55.99|56.54|55.84|150
1661308500000|2022-08-24 02:35:00|56.63|55.93|56.4|55.7|56.63|55.93|56.3|55.6|210
1661308800000|2022-08-24 02:40:00|56.41|55.71|56.23|55.53|56.46|55.76|56.21|55.51|289
1661309100000|2022-08-24 02:45:00|56.24|55.54|56.27|55.57|56.31|55.61|56.14|55.44|141
1661309400000|2022-08-24 02:50:00|56.28|55.58|56.15|55.45|56.35|55.65|56.09|55.39|121
1661309700000|2022-08-24 02:55:00|56.14|55.44|56.24|55.54|56.24|55.54|56.1|55.4|184
1661310000000|2022-08-24 03:00:00|56.23|55.53|56.25|55.55|56.28|55.58|56.17|55.47|147
1661310300000|2022-08-24 03:05:00|56.26|55.56|56.23|55.53|56.37|55.67|56.22|55.52|158
1661310600000|2022-08-24 03:10:00|56.22|55.52|56.16|55.46|56.3|55.6|56.08|55.38|176
1661310900000|2022-08-24 03:15:00|56.17|55.47|56.53|55.83|56.59|55.89|56.16|55.46|212
1661311200000|2022-08-24 03:20:00|56.52|55.82|56.3|55.6|56.52|55.82|56.19|55.49|267
1661311500000|2022-08-24 03:25:00|56.31|55.61|56.41|55.71|56.43|55.73|56.28|55.58|136
1661311800000|2022-08-24 03:30:00|56.4|55.7|56.54|55.84|56.56|55.86|56.39|55.69|158
1661312100000|2022-08-24 03:35:00|56.55|55.85|56.49|55.79|56.55|55.85|56.4|55.7|131
1661312400000|2022-08-24 03:40:00|56.48|55.78|56.37|55.67|56.5|55.8|56.36|55.66|93
1661312700000|2022-08-24 03:45:00|56.36|55.66|56.35|55.65|56.43|55.73|56.3|55.6|132
1661313000000|2022-08-24 03:50:00|56.36|55.66|56.42|55.72|56.47|55.77|56.32|55.62|113
1661313300000|2022-08-24 03:55:00|56.41|55.71|56.32|55.62|56.44|55.74|56.31|55.61|149
1661313600000|2022-08-24 04:00:00|56.31|55.61|56.27|55.57|56.38|55.68|56.25|55.55|126
1661313900000|2022-08-24 04:05:00|56.26|55.56|56.3|55.6|56.34|55.64|56.22|55.52|80
1661314200000|2022-08-24 04:10:00|56.29|55.59|56.33|55.63|56.33|55.63|56.24|55.54|100
1661314500000|2022-08-24 04:15:00|56.32|55.62|56.4|55.7|56.41|55.71|56.3|55.6|115
1661314800000|2022-08-24 04:20:00|56.39|55.69|56.41|55.71|56.43|55.73|56.34|55.64|87
1661315100000|2022-08-24 04:25:00|56.42|55.72|56.46|55.76|56.5|55.8|56.41|55.71|82
1661315400000|2022-08-24 04:30:00|56.45|55.75|56.32|55.62|56.47|55.77|56.3|55.6|97
1661315700000|2022-08-24 04:35:00|56.33|55.63|56.45|55.75|56.45|55.75|56.31|55.61|112
1661316000000|2022-08-24 04:40:00|56.44|55.74|56.52|55.82|56.54|55.84|56.39|55.69|121
1661316300000|2022-08-24 04:45:00|56.51|55.81|56.51|55.81|56.53|55.83|56.43|55.73|137
1661316600000|2022-08-24 04:50:00|56.5|55.8|56.6|55.9|56.61|55.91|56.5|55.8|160
1661316900000|2022-08-24 04:55:00|56.61|55.91|56.6|55.9|56.66|55.96|56.57|55.87|123
1661317200000|2022-08-24 05:00:00|56.61|55.91|56.64|55.94|56.67|55.97|56.58|55.88|169
1661317500000|2022-08-24 05:05:00|56.65|55.95|56.62|55.92|56.68|55.98|56.62|55.92|80
1661317800000|2022-08-24 05:10:00|56.63|55.93|56.62|55.92|56.66|55.96|56.62|55.92|116
1661318100000|2022-08-24 05:15:00|56.63|55.93|56.66|55.96|56.69|55.99|56.61|55.91|104
1661318400000|2022-08-24 05:20:00|56.67|55.97|56.78|56.08|56.82|56.12|56.62|55.92|177
1661318700000|2022-08-24 05:25:00|56.79|56.09|56.89|56.19|56.91|56.21|56.71|56.01|167
1661319000000|2022-08-24 05:30:00|56.9|56.2|57.05|56.35|57.07|56.37|56.84|56.14|233
1661319300000|2022-08-24 05:35:00|57.06|56.36|56.96|56.26|57.08|56.38|56.96|56.26|181
1661319600000|2022-08-24 05:40:00|56.97|56.27|56.96|56.26|57.02|56.32|56.89|56.19|169
1661319900000|2022-08-24 05:45:00|56.95|56.25|56.84|56.14|57|56.3|56.84|56.14|117
1661320200000|2022-08-24 05:50:00|56.85|56.15|56.79|56.09|56.86|56.16|56.77|56.07|162
1661320500000|2022-08-24 05:55:00|56.78|56.08|56.71|56.01|56.81|56.11|56.69|55.99|86
1661320800000|2022-08-24 06:00:00|56.7|56|56.73|56.03|56.78|56.08|56.68|55.98|113
1661321100000|2022-08-24 06:05:00|56.74|56.04|56.81|56.11|56.84|56.14|56.74|56.04|127
1661321400000|2022-08-24 06:10:00|56.8|56.1|56.67|55.97|56.8|56.1|56.66|55.96|124
1661321700000|2022-08-24 06:15:00|56.68|55.98|56.64|55.94|56.69|55.99|56.61|55.91|158
1661322000000|2022-08-24 06:20:00|56.63|55.93|56.58|55.88|56.65|55.95|56.42|55.72|165
1661322300000|2022-08-24 06:25:00|56.57|55.87|56.51|55.81|56.58|55.88|56.5|55.8|81
1661322600000|2022-08-24 06:30:00|56.5|55.8|56.45|55.75|56.52|55.82|56.42|55.72|90
1661322900000|2022-08-24 06:35:00|56.44|55.74|56.5|55.8|56.54|55.84|56.4|55.7|145
1661323200000|2022-08-24 06:40:00|56.51|55.81|56.52|55.82|56.56|55.86|56.44|55.74|96
1661323500000|2022-08-24 06:45:00|56.53|55.83|56.55|55.85|56.65|55.95|56.5|55.8|95
1661323800000|2022-08-24 06:50:00|56.54|55.84|57.01|56.31|57.02|56.32|56.5|55.8|218
1661324100000|2022-08-24 06:55:00|57.02|56.32|56.97|56.27|57.05|56.35|56.79|56.09|186
1661324400000|2022-08-24 07:00:00|56.96|56.26|57.23|56.53|57.23|56.53|56.91|56.21|235
1661324700000|2022-08-24 07:05:00|57.24|56.54|56.98|56.28|57.26|56.56|56.98|56.28|217
1661325000000|2022-08-24 07:10:00|56.99|56.29|56.89|56.19|57.09|56.39|56.84|56.14|209
1661325300000|2022-08-24 07:15:00|56.88|56.18|56.71|56.01|56.88|56.18|56.69|55.99|154
1661325600000|2022-08-24 07:20:00|56.7|56|56.58|55.88|56.7|56|56.56|55.86|180
1661325900000|2022-08-24 07:25:00|56.57|55.87|56.36|55.66|56.58|55.88|56.3|55.6|169
1661326200000|2022-08-24 07:30:00|56.37|55.67|55.92|55.22|56.38|55.68|55.92|55.22|325
1661326500000|2022-08-24 07:35:00|55.91|55.21|56.27|55.57|56.28|55.58|55.9|55.2|273
1661326800000|2022-08-24 07:40:00|56.26|55.56|56.34|55.64|56.37|55.67|56.2|55.5|268
1661327100000|2022-08-24 07:45:00|56.33|55.63|56.58|55.88|56.62|55.92|56.28|55.58|267
1661327400000|2022-08-24 07:50:00|56.57|55.87|56.61|55.91|56.65|55.95|56.53|55.83|184
1661327700000|2022-08-24 07:55:00|56.62|55.92|56.61|55.91|56.64|55.94|56.51|55.81|166
1661328000000|2022-08-24 08:00:00|56.62|55.92|56.75|56.05|56.76|56.06|56.56|55.86|207
1661328300000|2022-08-24 08:05:00|56.76|56.06|56.91|56.21|56.93|56.23|56.75|56.05|190
1661328600000|2022-08-24 08:10:00|56.9|56.2|56.88|56.18|56.95|56.25|56.85|56.15|186
1661328900000|2022-08-24 08:15:00|56.89|56.19|56.81|56.11|56.91|56.21|56.65|55.95|157
1661329200000|2022-08-24 08:20:00|56.8|56.1|56.96|56.26|57|56.3|56.78|56.08|199
1661329500000|2022-08-24 08:25:00|56.95|56.25|56.85|56.15|56.96|56.26|56.83|56.13|154
1661329800000|2022-08-24 08:30:00|56.86|56.16|56.8|56.1|57.02|56.32|56.78|56.08|229
1661330100000|2022-08-24 08:35:00|56.79|56.09|56.63|55.93|56.83|56.13|56.63|55.93|192
1661330400000|2022-08-24 08:40:00|56.64|55.94|56.74|56.04|56.85|56.15|56.55|55.85|195
1661330700000|2022-08-24 08:45:00|56.73|56.03|56.77|56.07|56.82|56.12|56.72|56.02|201
1661331000000|2022-08-24 08:50:00|56.78|56.08|56.8|56.1|56.85|56.15|56.75|56.05|144
1661331300000|2022-08-24 08:55:00|56.79|56.09|56.5|55.8|56.8|56.1|56.47|55.77|192
1661331600000|2022-08-24 09:00:00|56.49|55.79|56.62|55.92|56.72|56.02|56.44|55.74|161
1661331900000|2022-08-24 09:05:00|56.61|55.91|56.69|55.99|56.72|56.02|56.58|55.88|110
1661332200000|2022-08-24 09:10:00|56.68|55.98|56.8|56.1|56.85|56.15|56.66|55.96|183
1661332500000|2022-08-24 09:15:00|56.78|56.08|56.8|56.1|56.81|56.11|56.73|56.03|137
1661332800000|2022-08-24 09:20:00|56.81|56.11|56.79|56.09|56.95|56.25|56.73|56.03|149
1661333100000|2022-08-24 09:25:00|56.78|56.08|56.76|56.06|56.79|56.09|56.65|55.95|123
1661333400000|2022-08-24 09:30:00|56.75|56.05|56.67|55.97|56.76|56.06|56.62|55.92|155
1661333700000|2022-08-24 09:35:00|56.68|55.98|56.63|55.93|56.7|56|56.49|55.79|192
1661334000000|2022-08-24 09:40:00|56.64|55.94|56.6|55.9|56.72|56.02|56.59|55.89|126
1661334300000|2022-08-24 09:45:00|56.61|55.91|56.67|55.97|56.68|55.98|56.52|55.82|138
1661334600000|2022-08-24 09:50:00|56.66|55.96|56.63|55.93|56.69|55.99|56.52|55.82|168
1661334900000|2022-08-24 09:55:00|56.64|55.94|56.56|55.86|56.64|55.94|56.49|55.79|150
1661335200000|2022-08-24 10:00:00|56.57|55.87|56.58|55.88|56.61|55.91|56.52|55.82|146
1661335500000|2022-08-24 10:05:00|56.57|55.87|56.63|55.93|56.71|56.01|56.54|55.84|141
1661335800000|2022-08-24 10:10:00|56.64|55.94|56.61|55.91|56.65|55.95|56.57|55.87|58
1661336100000|2022-08-24 10:15:00|56.62|55.92|56.58|55.88|56.62|55.92|56.53|55.83|100
1661336400000|2022-08-24 10:20:00|56.59|55.89|56.71|56.01|56.76|56.06|56.56|55.86|140
1661336700000|2022-08-24 10:25:00|56.72|56.02|56.7|56|56.72|56.02|56.53|55.83|129
1661337000000|2022-08-24 10:30:00|56.71|56.01|56.67|55.97|56.74|56.04|56.58|55.88|166
1661337300000|2022-08-24 10:35:00|56.66|55.96|56.64|55.94|56.71|56.01|56.57|55.87|171
1661337600000|2022-08-24 10:40:00|56.63|55.93|56.54|55.84|56.65|55.95|56.53|55.83|196
1661337900000|2022-08-24 10:45:00|56.55|55.85|56.51|55.81|56.6|55.9|56.46|55.76|162
1661338200000|2022-08-24 10:50:00|56.5|55.8|56.41|55.71|56.5|55.8|56.34|55.64|197
1661338500000|2022-08-24 10:55:00|56.42|55.72|56.34|55.64|56.43|55.73|56.28|55.58|163
1661338800000|2022-08-24 11:00:00|56.33|55.63|56.42|55.72|56.42|55.72|56.29|55.59|195
1661339100000|2022-08-24 11:05:00|56.41|55.71|56.51|55.81|56.51|55.81|56.37|55.67|186
1661339400000|2022-08-24 11:10:00|56.52|55.82|56.65|55.95|56.68|55.98|56.47|55.77|180
1661339700000|2022-08-24 11:15:00|56.66|55.96|56.84|56.14|56.85|56.15|56.62|55.92|240
1661340000000|2022-08-24 11:20:00|56.85|56.15|56.69|55.99|56.85|56.15|56.68|55.98|153
1661340300000|2022-08-24 11:25:00|56.67|55.97|56.75|56.05|56.81|56.11|56.61|55.91|157
1661340600000|2022-08-24 11:30:00|56.76|56.06|56.77|56.07|56.83|56.13|56.72|56.02|185
1661340900000|2022-08-24 11:35:00|56.78|56.08|56.77|56.07|56.82|56.12|56.73|56.03|136
1661341200000|2022-08-24 11:40:00|56.76|56.06|56.81|56.11|56.82|56.12|56.7|56|157
1661341500000|2022-08-24 11:45:00|56.8|56.1|56.89|56.19|56.96|56.26|56.79|56.09|232
1661341800000|2022-08-24 11:50:00|56.88|56.18|56.92|56.22|56.96|56.26|56.81|56.11|208
1661342100000|2022-08-24 11:55:00|56.91|56.21|56.83|56.13|56.92|56.22|56.82|56.12|145
1661342400000|2022-08-24 12:00:00|56.84|56.14|56.85|56.15|56.99|56.29|56.83|56.13|205
1661342700000|2022-08-24 12:05:00|56.86|56.16|56.78|56.08|56.89|56.19|56.7|56|210
1661343000000|2022-08-24 12:10:00|56.79|56.09|56.73|56.03|56.84|56.14|56.72|56.02|168
1661343300000|2022-08-24 12:15:00|56.74|56.04|56.82|56.12|56.82|56.12|56.68|55.98|233
1661343600000|2022-08-24 12:20:00|56.81|56.11|56.79|56.09|56.85|56.15|56.78|56.08|191
1661343900000|2022-08-24 12:25:00|56.8|56.1|56.82|56.12|56.87|56.17|56.77|56.07|154
1661344200000|2022-08-24 12:30:00|56.83|56.13|56.73|56.03|56.85|56.15|56.7|56|242
1661344500000|2022-08-24 12:35:00|56.72|56.02|56.72|56.02|56.76|56.06|56.67|55.97|189
1661344800000|2022-08-24 12:40:00|56.71|56.01|56.63|55.93|56.74|56.04|56.63|55.93|147
1661345100000|2022-08-24 12:45:00|56.62|55.92|56.59|55.89|56.65|55.95|56.53|55.83|139
1661345400000|2022-08-24 12:50:00|56.58|55.88|56.8|56.1|56.84|56.14|56.54|55.84|200
1661345700000|2022-08-24 12:55:00|56.81|56.11|56.84|56.14|56.89|56.19|56.78|56.08|143
1661346000000|2022-08-24 13:00:00|56.85|56.15|56.78|56.08|56.87|56.17|56.75|56.05|167
1661346300000|2022-08-24 13:05:00|56.77|56.07|56.74|56.04|56.82|56.12|56.72|56.02|141
1661346600000|2022-08-24 13:10:00|56.75|56.05|56.71|56.01|56.75|56.05|56.65|55.95|110
1661346900000|2022-08-24 13:15:00|56.72|56.02|56.65|55.95|56.72|56.02|56.59|55.89|108
1661347200000|2022-08-24 13:20:00|56.64|55.94|56.56|55.86|56.66|55.96|56.54|55.84|145
1661347500000|2022-08-24 13:25:00|56.55|55.85|56.62|55.92|56.64|55.94|56.54|55.84|156
1661347800000|2022-08-24 13:30:00|56.61|55.91|56.47|55.77|56.69|55.99|56.47|55.77|304
1661348100000|2022-08-24 13:35:00|56.46|55.76|56.67|55.97|56.68|55.98|56.44|55.74|320
1661348400000|2022-08-24 13:40:00|56.68|55.98|56.69|55.99|56.73|56.03|56.6|55.9|153
1661348700000|2022-08-24 13:45:00|56.7|56|56.6|55.9|56.74|56.04|56.55|55.85|242
1661349000000|2022-08-24 13:50:00|56.59|55.89|56.59|55.89|56.69|55.99|56.53|55.83|291
1661349300000|2022-08-24 13:55:00|56.58|55.88|56.58|55.88|56.62|55.92|56.51|55.81|193
1661349600000|2022-08-24 14:00:00|56.59|55.89|56.46|55.76|56.7|56|56.44|55.74|284
1661349900000|2022-08-24 14:05:00|56.45|55.75|56.47|55.77|56.55|55.85|56.4|55.7|227
1661350200000|2022-08-24 14:10:00|56.48|55.78|56.59|55.89|56.63|55.93|56.48|55.78|210
1661350500000|2022-08-24 14:15:00|56.58|55.88|56.72|56.02|56.72|56.02|56.57|55.87|183
1661350800000|2022-08-24 14:20:00|56.71|56.01|56.8|56.1|56.82|56.12|56.68|55.98|150
1661351100000|2022-08-24 14:25:00|56.81|56.11|56.89|56.19|56.99|56.29|56.8|56.1|214
1661351400000|2022-08-24 14:30:00|56.9|56.2|56.87|56.17|56.91|56.21|56.8|56.1|173
1661351700000|2022-08-24 14:35:00|56.86|56.16|56.79|56.09|56.92|56.22|56.75|56.05|189
1661352000000|2022-08-24 14:40:00|56.77|56.07|56.68|55.98|56.84|56.14|56.64|55.94|360
1661352300000|2022-08-24 14:45:00|56.67|55.97|56.81|56.11|56.82|56.12|56.66|55.96|177
1661352600000|2022-08-24 14:50:00|56.82|56.12|56.85|56.15|56.86|56.16|56.73|56.03|154
1661352900000|2022-08-24 14:55:00|56.84|56.14|56.84|56.14|56.91|56.21|56.82|56.12|179
1661353200000|2022-08-24 15:00:00|56.85|56.15|56.84|56.14|56.9|56.2|56.75|56.05|213
1661353500000|2022-08-24 15:05:00|56.83|56.13|56.88|56.18|56.94|56.24|56.83|56.13|251
1661353800000|2022-08-24 15:10:00|56.89|56.19|57.07|56.37|57.07|56.37|56.8|56.1|191
1661354100000|2022-08-24 15:15:00|57.08|56.38|57.13|56.43|57.24|56.54|57|56.3|328
1661354400000|2022-08-24 15:20:00|57.12|56.42|57.43|56.73|57.44|56.74|57.11|56.41|257
1661354700000|2022-08-24 15:25:00|57.44|56.74|57.47|56.77|57.59|56.89|57.38|56.68|309
1661355000000|2022-08-24 15:30:00|57.46|56.76|57.39|56.69|57.47|56.77|57.34|56.64|221
1661355300000|2022-08-24 15:35:00|57.4|56.7|57.33|56.63|57.46|56.76|57.33|56.63|266
1661355600000|2022-08-24 15:40:00|57.34|56.64|57.44|56.74|57.44|56.74|57.33|56.63|184
1661355900000|2022-08-24 15:45:00|57.45|56.75|57.4|56.7|57.48|56.78|57.39|56.69|204
1661356200000|2022-08-24 15:50:00|57.39|56.69|57.59|56.89|57.66|56.96|57.39|56.69|311
1661356500000|2022-08-24 15:55:00|57.6|56.9|57.6|56.9|57.66|56.96|57.49|56.79|310
1661356800000|2022-08-24 16:00:00|57.61|56.91|57.65|56.95|57.68|56.98|57.51|56.81|334
1661357100000|2022-08-24 16:05:00|57.66|56.96|58|57.3|58|57.3|57.64|56.94|415
1661357400000|2022-08-24 16:10:00|58.02|57.32|57.55|56.85|58.03|57.33|57.53|56.83|337
1661357700000|2022-08-24 16:15:00|57.56|56.86|57.63|56.93|57.67|56.97|57.42|56.72|278
1661358000000|2022-08-24 16:20:00|57.62|56.92|57.42|56.72|57.63|56.93|57.37|56.67|296
1661358300000|2022-08-24 16:25:00|57.43|56.73|57.35|56.65|57.52|56.82|57.34|56.64|236
1661358600000|2022-08-24 16:30:00|57.36|56.66|57.33|56.63|57.41|56.71|57.3|56.6|176
1661358900000|2022-08-24 16:35:00|57.32|56.62|57.23|56.53|57.33|56.63|57.16|56.46|239
1661359200000|2022-08-24 16:40:00|57.24|56.54|57.13|56.43|57.27|56.57|57.09|56.39|229
1661359500000|2022-08-24 16:45:00|57.12|56.42|57.16|56.46|57.26|56.56|57.12|56.42|192
1661359800000|2022-08-24 16:50:00|57.17|56.47|57.14|56.44|57.17|56.47|57.05|56.35|210
1661360100000|2022-08-24 16:55:00|57.13|56.43|57.1|56.4|57.19|56.49|57.09|56.39|172
1661360400000|2022-08-24 17:00:00|57.11|56.41|57.16|56.46|57.18|56.48|57.03|56.33|153
1661360700000|2022-08-24 17:05:00|57.15|56.45|57.25|56.55|57.29|56.59|57.11|56.41|172
1661361000000|2022-08-24 17:10:00|57.26|56.56|57.25|56.55|57.29|56.59|57.21|56.51|138
1661361300000|2022-08-24 17:15:00|57.26|56.56|57.37|56.67|57.42|56.72|57.23|56.53|194
1661361600000|2022-08-24 17:20:00|57.36|56.66|57.26|56.56|57.43|56.73|57.22|56.52|206
1661361900000|2022-08-24 17:25:00|57.25|56.55|57.29|56.59|57.34|56.64|57.19|56.49|226
1661362200000|2022-08-24 17:30:00|57.3|56.6|57.29|56.59|57.32|56.62|57.22|56.52|160
1661362500000|2022-08-24 17:35:00|57.3|56.6|57.32|56.62|57.34|56.64|57.22|56.52|231
1661362800000|2022-08-24 17:40:00|57.31|56.61|57.4|56.7|57.41|56.71|57.31|56.61|107
1661363100000|2022-08-24 17:45:00|57.41|56.71|57.39|56.69|57.42|56.72|57.32|56.62|142
1661363400000|2022-08-24 17:50:00|57.38|56.68|57.42|56.72|57.49|56.79|57.37|56.67|203
1661363700000|2022-08-24 17:55:00|57.43|56.73|57.59|56.89|57.62|56.92|57.42|56.72|191
1661364000000|2022-08-24 18:00:00|57.58|56.88|57.63|56.93|57.66|56.96|57.5|56.8|208
1661364300000|2022-08-24 18:05:00|57.64|56.94|57.84|57.14|57.88|57.18|57.61|56.91|254
1661364600000|2022-08-24 18:10:00|57.83|57.13|57.71|57.01|57.89|57.19|57.71|57.01|254
1661364900000|2022-08-24 18:15:00|57.72|57.02|57.66|56.96|57.76|57.06|57.61|56.91|200
1661365200000|2022-08-24 18:20:00|57.65|56.95|57.71|57.01|57.74|57.04|57.59|56.89|179
1661365500000|2022-08-24 18:25:00|57.7|57|57.71|57.01|57.77|57.07|57.69|56.99|196
1661365800000|2022-08-24 18:30:00|57.72|57.02|57.59|56.89|57.72|57.02|57.57|56.87|185
1661366100000|2022-08-24 18:35:00|57.58|56.88|57.56|56.86|57.64|56.94|57.56|56.86|146
1661366400000|2022-08-24 18:40:00|57.57|56.87|57.67|56.97|57.7|57|57.56|56.86|124
1661366700000|2022-08-24 18:45:00|57.66|56.96|57.47|56.77|57.68|56.98|57.46|56.76|154
1661367000000|2022-08-24 18:50:00|57.49|56.79|57.54|56.84|57.54|56.84|57.43|56.73|141
1661367300000|2022-08-24 18:55:00|57.55|56.85|57.45|56.75|57.57|56.87|57.41|56.71|224
1661367600000|2022-08-24 19:00:00|57.44|56.74|57.53|56.83|57.59|56.89|57.44|56.74|204
1661367900000|2022-08-24 19:05:00|57.54|56.84|57.67|56.97|57.68|56.98|57.52|56.82|160
1661368200000|2022-08-24 19:10:00|57.68|56.98|57.79|57.09|57.8|57.1|57.65|56.95|162
1661368500000|2022-08-24 19:15:00|57.78|57.08|57.82|57.12|57.83|57.13|57.7|57|215
1661368800000|2022-08-24 19:20:00|57.83|57.13|57.79|57.09|57.83|57.13|57.72|57.02|147
1661369100000|2022-08-24 19:25:00|57.78|57.08|57.76|57.06|57.83|57.13|57.71|57.01|233
1661369400000|2022-08-24 19:30:00|57.77|57.07|57.81|57.11|57.85|57.15|57.72|57.02|210
1661369700000|2022-08-24 19:35:00|57.82|57.12|57.84|57.14|57.85|57.15|57.78|57.08|140
1661370000000|2022-08-24 19:40:00|57.85|57.15|57.83|57.13|57.89|57.19|57.75|57.05|200
1661370300000|2022-08-24 19:45:00|57.84|57.14|57.79|57.09|57.84|57.14|57.75|57.05|153
1661370600000|2022-08-24 19:50:00|57.8|57.1|57.68|56.98|57.8|57.1|57.67|56.97|171
1661370900000|2022-08-24 19:55:00|57.69|56.99|57.66|56.96|57.71|57.01|57.56|56.86|207
1661371200000|2022-08-24 20:00:00|57.65|56.95|57.6|56.9|57.68|56.98|57.6|56.9|111
1661371500000|2022-08-24 20:05:00|57.59|56.89|57.63|56.93|57.65|56.95|57.49|56.79|211
1661371800000|2022-08-24 20:10:00|57.64|56.94|57.64|56.94|57.7|57|57.62|56.92|125
1661372100000|2022-08-24 20:15:00|57.65|56.95|57.54|56.84|57.72|57.02|57.54|56.84|168
1661372400000|2022-08-24 20:20:00|57.55|56.85|57.63|56.93|57.66|56.96|57.48|56.78|211
1661372700000|2022-08-24 20:25:00|57.62|56.92|57.62|56.92|57.68|56.98|57.58|56.88|155
1661373000000|2022-08-24 20:30:00|57.63|56.93|57.56|56.86|57.66|56.96|57.55|56.85|104
1661373300000|2022-08-24 20:35:00|57.57|56.87|57.62|56.92|57.65|56.95|57.55|56.85|103
1661373600000|2022-08-24 20:40:00|57.63|56.93|57.63|56.93|57.65|56.95|57.6|56.9|81
1661373900000|2022-08-24 20:45:00|57.64|56.94|57.67|56.97|57.67|56.97|57.61|56.91|82
1661374200000|2022-08-24 20:50:00|57.66|56.96|57.64|56.94|57.74|57.04|57.57|56.87|149
1661374500000|2022-08-24 20:55:00|57.65|56.95|57.69|56.99|57.75|57.05|57.63|56.93|145
1661374800000|2022-08-24 21:00:00|57.68|56.98|57.58|56.88|57.69|56.99|57.53|56.83|96
1661375100000|2022-08-24 21:05:00|57.57|56.87|57.58|56.88|57.6|56.9|57.55|56.85|90
1661375400000|2022-08-24 21:10:00|57.57|56.87|57.57|56.87|57.59|56.89|57.53|56.83|136
1661375700000|2022-08-24 21:15:00|57.56|56.86|57.64|56.94|57.65|56.95|57.56|56.86|171
1661376000000|2022-08-24 21:20:00|57.65|56.95|57.64|56.94|57.65|56.95|57.61|56.91|92
1661376300000|2022-08-24 21:25:00|57.65|56.95|57.61|56.91|57.65|56.95|57.61|56.91|157
1661376600000|2022-08-24 21:30:00|57.62|56.92|57.6|56.9|57.63|56.93|57.57|56.87|113
1661376900000|2022-08-24 21:35:00|57.59|56.89|57.6|56.9|57.61|56.91|57.56|56.86|95
1661377200000|2022-08-24 21:40:00|57.61|56.91|57.62|56.92|57.63|56.93|57.6|56.9|132
1661377500000|2022-08-24 21:45:00|57.61|56.91|57.47|56.77|57.62|56.92|57.47|56.77|181
1661377800000|2022-08-24 21:50:00|57.46|56.76|57.45|56.75|57.54|56.84|57.18|56.48|142
1661378100000|2022-08-24 21:55:00|57.44|56.74|57.29|56.59|57.48|56.78|57.2|56.5|182
1661378400000|2022-08-24 22:00:00|57.3|56.6|57.22|56.52|57.38|56.68|57.12|56.42|269
1661378700000|2022-08-24 22:05:00|57.21|56.51|57.25|56.55|57.3|56.6|57.15|56.45|226
1661379000000|2022-08-24 22:10:00|57.24|56.54|57.16|56.46|57.28|56.58|57.06|56.36|214
1661379300000|2022-08-24 22:15:00|57.15|56.45|56.96|56.26|57.17|56.47|56.91|56.21|261
1661379600000|2022-08-24 22:20:00|56.98|56.28|56.81|56.11|57|56.3|56.79|56.09|210
1661379900000|2022-08-24 22:25:00|56.82|56.12|56.78|56.08|56.9|56.2|56.69|55.99|271
1661380200000|2022-08-24 22:30:00|56.79|56.09|56.77|56.07|56.81|56.11|56.63|55.93|216
1661380500000|2022-08-24 22:35:00|56.76|56.06|56.77|56.07|56.81|56.11|56.6|55.9|275
1661380800000|2022-08-24 22:40:00|56.76|56.06|56.77|56.07|56.81|56.11|56.6|55.9|191
1661381100000|2022-08-24 22:45:00|56.76|56.06|56.81|56.11|56.84|56.14|56.68|55.98|176
1661381400000|2022-08-24 22:50:00|56.82|56.12|56.83|56.13|56.86|56.16|56.71|56.01|132
1661381700000|2022-08-24 22:55:00|56.84|56.14|56.92|56.22|56.94|56.24|56.81|56.11|115
1661382000000|2022-08-24 23:00:00|56.93|56.23|56.96|56.26|57.03|56.33|56.84|56.14|233
1661382300000|2022-08-24 23:05:00|56.97|56.27|56.87|56.17|57|56.3|56.86|56.16|105
1661382600000|2022-08-24 23:10:00|56.88|56.18|56.97|56.27|57|56.3|56.87|56.17|86
1661382900000|2022-08-24 23:15:00|56.98|56.28|57.1|56.4|57.14|56.44|56.97|56.27|160
1661383200000|2022-08-24 23:20:00|57.11|56.41|57.04|56.34|57.13|56.43|57.04|56.34|118
1661383500000|2022-08-24 23:25:00|57.03|56.33|57.01|56.31|57.03|56.33|56.81|56.11|160
1661383800000|2022-08-24 23:30:00|57|56.3|56.7|56|57.03|56.33|56.68|55.98|214
1661384100000|2022-08-24 23:35:00|56.71|56.01|56.79|56.09|56.81|56.11|56.67|55.97|207
1661384400000|2022-08-24 23:40:00|56.8|56.1|56.78|56.08|56.84|56.14|56.76|56.06|147
1661384700000|2022-08-24 23:45:00|56.76|56.06|56.82|56.12|56.83|56.13|56.74|56.04|203
1661385000000|2022-08-24 23:50:00|56.83|56.13|56.74|56.04|56.85|56.15|56.72|56.02|90
1661385300000|2022-08-24 23:55:00|56.75|56.05|56.82|56.12|56.83|56.13|56.68|55.98|103
1661385600000|2022-08-25 00:00:00|56.81|56.11|56.8|56.1|56.86|56.16|56.69|55.99|262
1661385900000|2022-08-25 00:05:00|56.79|56.09|56.92|56.22|56.96|56.26|56.76|56.06|215
1661386200000|2022-08-25 00:10:00|56.91|56.21|56.71|56.01|56.92|56.22|56.7|56|172
1661386500000|2022-08-25 00:15:00|56.7|56|56.92|56.22|56.94|56.24|56.65|55.95|228
1661386800000|2022-08-25 00:20:00|56.91|56.21|56.9|56.2|56.96|56.26|56.87|56.17|147
1661387100000|2022-08-25 00:25:00|56.91|56.21|56.87|56.17|56.96|56.26|56.87|56.17|85
1661387400000|2022-08-25 00:30:00|56.88|56.18|57|56.3|57.01|56.31|56.83|56.13|150
1661387700000|2022-08-25 00:35:00|57.01|56.31|57.04|56.34|57.05|56.35|56.93|56.23|142
1661388000000|2022-08-25 00:40:00|57.03|56.33|57.04|56.34|57.11|56.41|56.99|56.29|102
1661388300000|2022-08-25 00:45:00|57.05|56.35|57.05|56.35|57.11|56.41|57.03|56.33|133
1661388600000|2022-08-25 00:50:00|57.06|56.36|57.02|56.32|57.1|56.4|56.96|56.26|110
1661388900000|2022-08-25 00:55:00|57.03|56.33|56.94|56.24|57.07|56.37|56.9|56.2|182
1661389200000|2022-08-25 01:00:00|56.95|56.25|56.95|56.25|57.04|56.34|56.89|56.19|175
1661389500000|2022-08-25 01:05:00|56.94|56.24|56.89|56.19|57.04|56.34|56.83|56.13|260
1661389800000|2022-08-25 01:10:00|56.88|56.18|56.89|56.19|56.96|56.26|56.86|56.16|147
1661390100000|2022-08-25 01:15:00|56.89|56.19|57.01|56.31|57.03|56.33|56.85|56.15|98
1661390400000|2022-08-25 01:20:00|57|56.3|56.89|56.19|57.06|56.36|56.89|56.19|168
1661390700000|2022-08-25 01:25:00|56.9|56.2|56.93|56.23|56.97|56.27|56.89|56.19|167
1661391000000|2022-08-25 01:30:00|56.92|56.22|57.06|56.36|57.08|56.38|56.9|56.2|217
1661391300000|2022-08-25 01:35:00|57.05|56.35|57.23|56.53|57.29|56.59|57.05|56.35|232
1661391600000|2022-08-25 01:40:00|57.24|56.54|57.23|56.53|57.27|56.57|57.18|56.48|131
1661391900000|2022-08-25 01:45:00|57.22|56.52|57.14|56.44|57.23|56.53|57.06|56.36|208
1661392200000|2022-08-25 01:50:00|57.13|56.43|57.04|56.34|57.15|56.45|56.98|56.28|158
1661392500000|2022-08-25 01:55:00|57.05|56.35|56.93|56.23|57.05|56.35|56.89|56.19|228
1661392800000|2022-08-25 02:00:00|56.92|56.22|56.88|56.18|56.93|56.23|56.84|56.14|176
1661393100000|2022-08-25 02:05:00|56.89|56.19|56.81|56.11|56.91|56.21|56.79|56.09|168
1661393400000|2022-08-25 02:10:00|56.82|56.12|56.76|56.06|56.84|56.14|56.76|56.06|141
1661393700000|2022-08-25 02:15:00|56.77|56.07|56.87|56.17|56.91|56.21|56.74|56.04|141
1661394000000|2022-08-25 02:20:00|56.86|56.16|56.83|56.13|56.87|56.17|56.73|56.03|173
1661394300000|2022-08-25 02:25:00|56.82|56.12|56.8|56.1|56.89|56.19|56.78|56.08|147
1661394600000|2022-08-25 02:30:00|56.79|56.09|56.82|56.12|56.84|56.14|56.74|56.04|151
1661394900000|2022-08-25 02:35:00|56.81|56.11|56.78|56.08|56.83|56.13|56.73|56.03|133
1661395200000|2022-08-25 02:40:00|56.79|56.09|56.84|56.14|56.9|56.2|56.79|56.09|169
1661395500000|2022-08-25 02:45:00|56.83|56.13|56.87|56.17|56.88|56.18|56.81|56.11|102
1661395800000|2022-08-25 02:50:00|56.86|56.16|56.86|56.16|56.88|56.18|56.81|56.11|158
1661396100000|2022-08-25 02:55:00|56.85|56.15|56.79|56.09|56.88|56.18|56.77|56.07|150
1661396400000|2022-08-25 03:00:00|56.8|56.1|56.72|56.02|56.83|56.13|56.7|56|111
1661396700000|2022-08-25 03:05:00|56.71|56.01|56.84|56.14|56.87|56.17|56.64|55.94|211
1661397000000|2022-08-25 03:10:00|56.85|56.15|56.9|56.2|56.91|56.21|56.83|56.13|122
1661397300000|2022-08-25 03:15:00|56.91|56.21|56.88|56.18|56.97|56.27|56.85|56.15|216
1661397600000|2022-08-25 03:20:00|56.87|56.17|56.78|56.08|56.9|56.2|56.78|56.08|91
1661397900000|2022-08-25 03:25:00|56.77|56.07|56.76|56.06|56.79|56.09|56.67|55.97|177
1661398200000|2022-08-25 03:30:00|56.77|56.07|56.76|56.06|56.79|56.09|56.7|56|235
1661398500000|2022-08-25 03:35:00|56.75|56.05|56.41|55.71|56.77|56.07|56.3|55.6|378
1661398800000|2022-08-25 03:40:00|56.4|55.7|56.38|55.68|56.45|55.75|56.35|55.65|198
1661399100000|2022-08-25 03:45:00|56.39|55.69|56.42|55.72|56.49|55.79|56.39|55.69|240
1661399400000|2022-08-25 03:50:00|56.41|55.71|56.49|55.79|56.53|55.83|56.41|55.71|164
1661399700000|2022-08-25 03:55:00|56.48|55.78|56.5|55.8|56.54|55.84|56.42|55.72|164
1661400000000|2022-08-25 04:00:00|56.49|55.79|56.55|55.85|56.57|55.87|56.45|55.75|144
1661400300000|2022-08-25 04:05:00|56.54|55.84|56.61|55.91|56.65|55.95|56.53|55.83|116
1661400600000|2022-08-25 04:10:00|56.62|55.92|56.64|55.94|56.68|55.98|56.57|55.87|152
1661400900000|2022-08-25 04:15:00|56.63|55.93|56.62|55.92|56.64|55.94|56.57|55.87|155
1661401200000|2022-08-25 04:20:00|56.63|55.93|56.6|55.9|56.68|55.98|56.59|55.89|107
1661401500000|2022-08-25 04:25:00|56.61|55.91|56.66|55.96|56.71|56.01|56.58|55.88|109
1661401800000|2022-08-25 04:30:00|56.67|55.97|56.84|56.14|56.84|56.14|56.59|55.89|127
1661402100000|2022-08-25 04:35:00|56.83|56.13|56.79|56.09|56.83|56.13|56.77|56.07|101
1661402400000|2022-08-25 04:40:00|56.78|56.08|56.79|56.09|56.84|56.14|56.76|56.06|92
1661402700000|2022-08-25 04:45:00|56.8|56.1|56.82|56.12|56.83|56.13|56.78|56.08|113
1661403000000|2022-08-25 04:50:00|56.81|56.11|56.83|56.13|56.83|56.13|56.75|56.05|86
1661403300000|2022-08-25 04:55:00|56.87|56.17|56.92|56.22|56.93|56.23|56.87|56.17|151
1661403600000|2022-08-25 05:00:00|56.93|56.23|56.92|56.22|56.99|56.29|56.86|56.16|151
1661403900000|2022-08-25 05:05:00|56.93|56.23|56.91|56.21|56.98|56.28|56.9|56.2|108
1661404200000|2022-08-25 05:10:00|56.9|56.2|56.97|56.27|57|56.3|56.88|56.18|71
1661404500000|2022-08-25 05:15:00|56.98|56.28|56.96|56.26|56.98|56.28|56.9|56.2|111
1661404800000|2022-08-25 05:20:00|56.97|56.27|56.86|56.16|56.98|56.28|56.83|56.13|85
1661405100000|2022-08-25 05:25:00|56.85|56.15|56.8|56.1|56.88|56.18|56.77|56.07|94
1661405400000|2022-08-25 05:30:00|56.79|56.09|56.69|55.99|56.79|56.09|56.69|55.99|57
1661405700000|2022-08-25 05:35:00|56.7|56|56.7|56|56.71|56.01|56.64|55.94|145
1661406000000|2022-08-25 05:40:00|56.69|55.99|56.81|56.11|56.81|56.11|56.69|55.99|73
1661406300000|2022-08-25 05:45:00|56.8|56.1|56.91|56.21|56.96|56.26|56.8|56.1|92
1661406600000|2022-08-25 05:50:00|56.9|56.2|56.88|56.18|56.98|56.28|56.88|56.18|106
1661406900000|2022-08-25 05:55:00|56.87|56.17|56.88|56.18|56.9|56.2|56.85|56.15|47
1661407200000|2022-08-25 06:00:00|56.87|56.17|56.97|56.27|56.97|56.27|56.84|56.14|155
1661407500000|2022-08-25 06:05:00|56.98|56.28|56.95|56.25|57.05|56.35|56.94|56.24|169
1661407800000|2022-08-25 06:10:00|56.94|56.24|57.13|56.43|57.21|56.51|56.94|56.24|215
1661408100000|2022-08-25 06:15:00|57.12|56.42|57.65|56.95|57.82|57.12|57.11|56.41|420
1661408400000|2022-08-25 06:20:00|57.64|56.94|57.67|56.97|57.85|57.15|57.57|56.87|325
1661408700000|2022-08-25 06:25:00|57.66|56.96|57.57|56.87|57.69|56.99|57.5|56.8|249
1661409000000|2022-08-25 06:30:00|57.56|56.86|57.85|57.15|57.85|57.15|57.56|56.86|256
1661409300000|2022-08-25 06:35:00|57.84|57.14|57.63|56.93|57.88|57.18|57.61|56.91|281
1661409600000|2022-08-25 06:40:00|57.64|56.94|57.66|56.96|57.67|56.97|57.56|56.86|163
1661409900000|2022-08-25 06:45:00|57.67|56.97|57.41|56.71|57.74|57.04|57.4|56.7|202
1661410200000|2022-08-25 06:50:00|57.42|56.72|57.43|56.73|57.47|56.77|57.41|56.71|113
1661410500000|2022-08-25 06:55:00|57.44|56.74|57.45|56.75|57.47|56.77|57.4|56.7|189
1661410800000|2022-08-25 07:00:00|57.44|56.74|57.5|56.8|57.55|56.85|57.35|56.65|301
1661411100000|2022-08-25 07:05:00|57.51|56.81|57.51|56.81|57.62|56.92|57.39|56.69|223
1661411400000|2022-08-25 07:10:00|57.5|56.8|57.48|56.78|57.56|56.86|57.42|56.72|171
1661411700000|2022-08-25 07:15:00|57.49|56.79|57.49|56.79|57.51|56.81|57.39|56.69|265
1661412000000|2022-08-25 07:20:00|57.48|56.78|57.43|56.73|57.49|56.79|57.39|56.69|157
1661412300000|2022-08-25 07:25:00|57.42|56.72|57.44|56.74|57.49|56.79|57.39|56.69|207
1661412600000|2022-08-25 07:30:00|57.43|56.73|57.4|56.7|57.46|56.76|57.4|56.7|168
1661412900000|2022-08-25 07:35:00|57.41|56.71|57.43|56.73|57.43|56.73|57.37|56.67|141
1661413200000|2022-08-25 07:40:00|57.44|56.74|57.41|56.71|57.51|56.81|57.4|56.7|189
1661413500000|2022-08-25 07:45:00|57.42|56.72|57.4|56.7|57.45|56.75|57.36|56.66|76
1661413800000|2022-08-25 07:50:00|57.41|56.71|57.4|56.7|57.52|56.82|57.39|56.69|135
1661414100000|2022-08-25 07:55:00|57.39|56.69|57.52|56.82|57.53|56.83|57.38|56.68|104
1661414400000|2022-08-25 08:00:00|57.53|56.83|57.51|56.81|57.58|56.88|57.51|56.81|131
1661414700000|2022-08-25 08:05:00|57.52|56.82|57.58|56.88|57.64|56.94|57.51|56.81|148
1661415000000|2022-08-25 08:10:00|57.59|56.89|57.59|56.89|57.67|56.97|57.55|56.85|152
1661415300000|2022-08-25 08:15:00|57.58|56.88|57.49|56.79|57.59|56.89|57.45|56.75|148
1661415600000|2022-08-25 08:20:00|57.48|56.78|57.47|56.77|57.57|56.87|57.46|56.76|122
1661415900000|2022-08-25 08:25:00|57.46|56.76|57.4|56.7|57.5|56.8|57.4|56.7|156
1661416200000|2022-08-25 08:30:00|57.39|56.69|57.37|56.67|57.45|56.75|57.34|56.64|148
1661416500000|2022-08-25 08:35:00|57.36|56.66|57.45|56.75|57.48|56.78|57.36|56.66|119
1661416800000|2022-08-25 08:40:00|57.46|56.76|57.48|56.78|57.52|56.82|57.41|56.71|126
1661417100000|2022-08-25 08:45:00|57.47|56.77|57.45|56.75|57.49|56.79|57.43|56.73|99
1661417400000|2022-08-25 08:50:00|57.44|56.74|57.29|56.59|57.45|56.75|57.26|56.56|169
1661417700000|2022-08-25 08:55:00|57.28|56.58|57.31|56.61|57.36|56.66|57.25|56.55|83
1661418000000|2022-08-25 09:00:00|57.3|56.6|57.28|56.58|57.4|56.7|57.23|56.53|134
1661418300000|2022-08-25 09:05:00|57.29|56.59|57.2|56.5|57.33|56.63|57.19|56.49|113
1661418600000|2022-08-25 09:10:00|57.21|56.51|57.21|56.51|57.22|56.52|57.19|56.49|65
1661418900000|2022-08-25 09:15:00|57.2|56.5|57.14|56.44|57.21|56.51|57.14|56.44|91
1661419200000|2022-08-25 09:20:00|57.15|56.45|57.15|56.45|57.18|56.48|57.13|56.43|92
1661419500000|2022-08-25 09:25:00|57.14|56.44|57.02|56.32|57.17|56.47|57.02|56.32|157
1661419800000|2022-08-25 09:30:00|57.03|56.33|56.99|56.29|57.03|56.33|56.92|56.22|146
1661420100000|2022-08-25 09:35:00|56.98|56.28|56.94|56.24|57.03|56.33|56.92|56.22|87
1661420400000|2022-08-25 09:40:00|56.93|56.23|57.05|56.35|57.07|56.37|56.92|56.22|174
1661420700000|2022-08-25 09:45:00|57.04|56.34|56.99|56.29|57.06|56.36|56.99|56.29|92
1661421000000|2022-08-25 09:50:00|57|56.3|57.16|56.46|57.16|56.46|56.82|56.12|198
1661421300000|2022-08-25 09:55:00|57.15|56.45|56.99|56.29|57.18|56.48|56.98|56.28|133
1661421600000|2022-08-25 10:00:00|56.98|56.28|56.98|56.28|57.06|56.36|56.95|56.25|114
1661421900000|2022-08-25 10:05:00|56.97|56.27|56.92|56.22|56.98|56.28|56.88|56.18|86
1661422200000|2022-08-25 10:10:00|56.91|56.21|57.01|56.31|57.03|56.33|56.91|56.21|71
1661422500000|2022-08-25 10:15:00|57|56.3|56.97|56.27|57|56.3|56.95|56.25|110
1661422800000|2022-08-25 10:20:00|56.96|56.26|57.03|56.33|57.08|56.38|56.96|56.26|119
1661423100000|2022-08-25 10:25:00|57.02|56.32|57.04|56.34|57.07|56.37|57.01|56.31|121
1661423400000|2022-08-25 10:30:00|57.05|56.35|57.08|56.38|57.1|56.4|56.96|56.26|131
1661423700000|2022-08-25 10:35:00|57.07|56.37|57.05|56.35|57.08|56.38|56.99|56.29|98
1661424000000|2022-08-25 10:40:00|57.06|56.36|57.07|56.37|57.08|56.38|57.01|56.31|120
1661424300000|2022-08-25 10:45:00|57.06|56.36|57|56.3|57.08|56.38|57|56.3|159
1661424600000|2022-08-25 10:50:00|57.01|56.31|56.88|56.18|57.01|56.31|56.78|56.08|228
1661424900000|2022-08-25 10:55:00|56.87|56.17|56.88|56.18|56.96|56.26|56.87|56.17|116
1661425200000|2022-08-25 11:00:00|56.87|56.17|56.88|56.18|56.93|56.23|56.83|56.13|103
1661425500000|2022-08-25 11:05:00|56.87|56.17|56.99|56.29|56.99|56.29|56.86|56.16|123
1661425800000|2022-08-25 11:10:00|57|56.3|57.22|56.52|57.24|56.54|56.99|56.29|189
1661426100000|2022-08-25 11:15:00|57.23|56.53|57.15|56.45|57.27|56.57|57.08|56.38|200
1661426400000|2022-08-25 11:20:00|57.16|56.46|57.19|56.49|57.19|56.49|57.08|56.38|133
1661426700000|2022-08-25 11:25:00|57.18|56.48|57.18|56.48|57.23|56.53|57.13|56.43|121
1661427000000|2022-08-25 11:30:00|57.17|56.47|57.16|56.46|57.18|56.48|57.09|56.39|125
1661427300000|2022-08-25 11:35:00|57.17|56.47|57.22|56.52|57.24|56.54|57.17|56.47|92
1661427600000|2022-08-25 11:40:00|57.21|56.51|57.14|56.44|57.22|56.52|57.1|56.4|102
1661427900000|2022-08-25 11:45:00|57.12|56.42|57.18|56.48|57.19|56.49|57.08|56.38|68
1661428200000|2022-08-25 11:50:00|57.17|56.47|57.16|56.46|57.22|56.52|57.16|56.46|117
1661428500000|2022-08-25 11:55:00|57.17|56.47|57.21|56.51|57.27|56.57|57.16|56.46|111
1661428800000|2022-08-25 12:00:00|57.2|56.5|57.25|56.55|57.32|56.62|57.18|56.48|152
1661429100000|2022-08-25 12:05:00|57.24|56.54|57.19|56.49|57.27|56.57|57.15|56.45|82
1661429400000|2022-08-25 12:10:00|57.18|56.48|57.03|56.33|57.21|56.51|57.03|56.33|73
1661429700000|2022-08-25 12:15:00|57.02|56.32|56.96|56.26|57.07|56.37|56.94|56.24|151
1661430000000|2022-08-25 12:20:00|56.95|56.25|56.97|56.27|57.02|56.32|56.94|56.24|137
1661430300000|2022-08-25 12:25:00|56.98|56.28|57.07|56.37|57.12|56.42|56.96|56.26|180
1661430600000|2022-08-25 12:30:00|57.08|56.38|57.07|56.37|57.1|56.4|56.96|56.26|280
1661430900000|2022-08-25 12:35:00|57.06|56.36|57.21|56.51|57.23|56.53|57.04|56.34|231
1661431200000|2022-08-25 12:40:00|57.22|56.52|56.98|56.28|57.23|56.53|56.95|56.25|205
1661431500000|2022-08-25 12:45:00|56.99|56.29|56.85|56.15|57.04|56.34|56.83|56.13|132
1661431800000|2022-08-25 12:50:00|56.84|56.14|57.08|56.38|57.09|56.39|56.82|56.12|193
1661432100000|2022-08-25 12:55:00|57.09|56.39|57.02|56.32|57.09|56.39|56.97|56.27|182
1661432400000|2022-08-25 13:00:00|57.03|56.33|56.97|56.27|57.03|56.33|56.94|56.24|103
1661432700000|2022-08-25 13:05:00|56.98|56.28|56.82|56.12|56.98|56.28|56.73|56.03|183
1661433000000|2022-08-25 13:10:00|56.83|56.13|56.89|56.19|56.9|56.2|56.78|56.08|184
1661433300000|2022-08-25 13:15:00|56.88|56.18|56.73|56.03|56.89|56.19|56.67|55.97|155
1661433600000|2022-08-25 13:20:00|56.74|56.04|56.74|56.04|56.78|56.08|56.69|55.99|125
1661433900000|2022-08-25 13:25:00|56.73|56.03|56.85|56.15|56.92|56.22|56.73|56.03|220
1661434200000|2022-08-25 13:30:00|56.86|56.16|56.82|56.12|56.89|56.19|56.75|56.05|322
1661434500000|2022-08-25 13:35:00|56.81|56.11|56.87|56.17|56.9|56.2|56.73|56.03|304
1661434800000|2022-08-25 13:40:00|56.86|56.16|56.81|56.11|56.9|56.2|56.75|56.05|179
1661435100000|2022-08-25 13:45:00|56.82|56.12|56.81|56.11|56.9|56.2|56.77|56.07|200
1661435400000|2022-08-25 13:50:00|56.82|56.12|56.88|56.18|56.93|56.23|56.76|56.06|187
1661435700000|2022-08-25 13:55:00|56.89|56.19|57.06|56.36|57.09|56.39|56.88|56.18|195
1661436000000|2022-08-25 14:00:00|57.05|56.35|57.15|56.45|57.21|56.51|57.05|56.35|212
1661436300000|2022-08-25 14:05:00|57.14|56.44|57.04|56.34|57.17|56.47|56.99|56.29|183
1661436600000|2022-08-25 14:10:00|57.05|56.35|57.1|56.4|57.1|56.4|57.02|56.32|120
1661436900000|2022-08-25 14:15:00|57.09|56.39|57.01|56.31|57.14|56.44|57|56.3|101
1661437200000|2022-08-25 14:20:00|57|56.3|57.2|56.5|57.2|56.5|56.99|56.29|124
1661437500000|2022-08-25 14:25:00|57.19|56.49|57.13|56.43|57.22|56.52|57.08|56.38|146
1661437800000|2022-08-25 14:30:00|57.14|56.44|57.31|56.61|57.39|56.69|57.13|56.43|212
1661438100000|2022-08-25 14:35:00|57.32|56.62|57.4|56.7|57.47|56.77|57.31|56.61|241
1661438400000|2022-08-25 14:40:00|57.39|56.69|57.32|56.62|57.44|56.74|57.28|56.58|230
1661438700000|2022-08-25 14:45:00|57.31|56.61|57.21|56.51|57.33|56.63|57.14|56.44|184
1661439000000|2022-08-25 14:50:00|57.22|56.52|57.1|56.4|57.22|56.52|57.09|56.39|101
1661439300000|2022-08-25 14:55:00|57.09|56.39|57.02|56.32|57.11|56.41|56.96|56.26|146
1661439600000|2022-08-25 15:00:00|57.01|56.31|56.97|56.27|57.07|56.37|56.97|56.27|175
1661439900000|2022-08-25 15:05:00|56.96|56.26|56.97|56.27|56.99|56.29|56.96|56.26|88
1661440200000|2022-08-25 15:10:00|56.98|56.28|56.92|56.22|57|56.3|56.92|56.22|115
1661440500000|2022-08-25 15:15:00|56.93|56.23|56.72|56.02|56.95|56.25|56.71|56.01|236
1661440800000|2022-08-25 15:20:00|56.73|56.03|56.32|55.62|56.73|56.03|56.25|55.55|254
1661441100000|2022-08-25 15:25:00|56.31|55.61|56.24|55.54|56.42|55.72|56.17|55.47|364
1661441400000|2022-08-25 15:30:00|56.25|55.55|56.28|55.58|56.36|55.66|56.21|55.51|299
1661441700000|2022-08-25 15:35:00|56.29|55.59|56.36|55.66|56.42|55.72|56.27|55.57|294
1661442000000|2022-08-25 15:40:00|56.37|55.67|56.5|55.8|56.53|55.83|56.33|55.63|163
1661442300000|2022-08-25 15:45:00|56.49|55.79|56.52|55.82|56.53|55.83|56.46|55.76|190
1661442600000|2022-08-25 15:50:00|56.53|55.83|56.47|55.77|56.55|55.85|56.42|55.72|193
1661442900000|2022-08-25 15:55:00|56.46|55.76|56.58|55.88|56.6|55.9|56.45|55.75|180
1661443200000|2022-08-25 16:00:00|56.59|55.89|56.54|55.84|56.59|55.89|56.46|55.76|224
1661443500000|2022-08-25 16:05:00|56.53|55.83|56.58|55.88|56.66|55.96|56.48|55.78|299
1661443800000|2022-08-25 16:10:00|56.57|55.87|56.42|55.72|56.6|55.9|56.42|55.72|240
1661444100000|2022-08-25 16:15:00|56.43|55.73|56.68|55.98|56.7|56|56.42|55.72|239
1661444400000|2022-08-25 16:20:00|56.69|55.99|56.54|55.84|56.75|56.05|56.5|55.8|320
1661444700000|2022-08-25 16:25:00|56.53|55.83|56.77|56.07|56.78|56.08|56.52|55.82|172
1661445000000|2022-08-25 16:30:00|56.76|56.06|56.78|56.08|56.79|56.09|56.67|55.97|193
1661445300000|2022-08-25 16:35:00|56.77|56.07|56.72|56.02|56.85|56.15|56.68|55.98|190
1661445600000|2022-08-25 16:40:00|56.71|56.01|56.72|56.02|56.72|56.02|56.55|55.85|156
1661445900000|2022-08-25 16:45:00|56.73|56.03|56.48|55.78|56.73|56.03|56.45|55.75|255
1661446200000|2022-08-25 16:50:00|56.49|55.79|56.57|55.87|56.58|55.88|56.47|55.77|141
1661446500000|2022-08-25 16:55:00|56.58|55.88|56.59|55.89|56.62|55.92|56.55|55.85|137
1661446800000|2022-08-25 17:00:00|56.6|55.9|56.69|55.99|56.73|56.03|56.51|55.81|251
1661447100000|2022-08-25 17:05:00|56.7|56|56.74|56.04|56.88|56.18|56.69|55.99|209
1661447400000|2022-08-25 17:10:00|56.73|56.03|56.72|56.02|56.79|56.09|56.68|55.98|184
1661447700000|2022-08-25 17:15:00|56.73|56.03|56.81|56.11|56.84|56.14|56.72|56.02|200
1661448000000|2022-08-25 17:20:00|56.82|56.12|56.85|56.15|56.88|56.18|56.73|56.03|195
1661448300000|2022-08-25 17:25:00|56.88|56.18|56.92|56.22|56.94|56.24|56.85|56.15|233
1661448600000|2022-08-25 17:30:00|56.93|56.23|57.14|56.44|57.14|56.44|56.92|56.22|227
1661448900000|2022-08-25 17:35:00|57.15|56.45|57.25|56.55|57.37|56.67|57.13|56.43|319
1661449200000|2022-08-25 17:40:00|57.26|56.56|57.5|56.8|57.53|56.83|57.26|56.56|272
1661449500000|2022-08-25 17:45:00|57.49|56.79|57.3|56.6|57.59|56.89|57.3|56.6|222
1661449800000|2022-08-25 17:50:00|57.31|56.61|57.35|56.65|57.4|56.7|57.22|56.52|203
1661450100000|2022-08-25 17:55:00|57.36|56.66|57.34|56.64|57.37|56.67|57.28|56.58|161
1661450400000|2022-08-25 18:00:00|57.33|56.63|57.07|56.37|57.37|56.67|57.06|56.36|175
1661450700000|2022-08-25 18:05:00|57.06|56.36|57.13|56.43|57.16|56.46|57.06|56.36|168
1661451000000|2022-08-25 18:10:00|57.12|56.42|57.16|56.46|57.21|56.51|57.12|56.42|113
1661451300000|2022-08-25 18:15:00|57.15|56.45|57.06|56.36|57.16|56.46|57.05|56.35|91
1661451600000|2022-08-25 18:20:00|57.07|56.37|57.09|56.39|57.11|56.41|57.01|56.31|79
1661451900000|2022-08-25 18:25:00|57.1|56.4|57.19|56.49|57.19|56.49|57.1|56.4|116
1661452200000|2022-08-25 18:30:00|57.2|56.5|57.29|56.59|57.3|56.6|57.18|56.48|127
1661452500000|2022-08-25 18:35:00|57.3|56.6|57.13|56.43|57.31|56.61|57.13|56.43|136
1661452800000|2022-08-25 18:40:00|57.12|56.42|57.14|56.44|57.16|56.46|57.09|56.39|84
1661453100000|2022-08-25 18:45:00|57.13|56.43|57.11|56.41|57.13|56.43|57.03|56.33|113
1661453400000|2022-08-25 18:50:00|57.12|56.42|57.13|56.43|57.15|56.45|57.09|56.39|55
1661453700000|2022-08-25 18:55:00|57.14|56.44|57.25|56.55|57.26|56.56|57.09|56.39|123
1661454000000|2022-08-25 19:00:00|57.26|56.56|57.39|56.69|57.41|56.71|57.24|56.54|143
1661454300000|2022-08-25 19:05:00|57.38|56.68|57.17|56.47|57.39|56.69|57.17|56.47|118
1661454600000|2022-08-25 19:10:00|57.16|56.46|57.33|56.63|57.33|56.63|57.1|56.4|157
1661454900000|2022-08-25 19:15:00|57.34|56.64|57.31|56.61|57.34|56.64|57.17|56.47|148
1661455200000|2022-08-25 19:20:00|57.32|56.62|57.42|56.72|57.49|56.79|57.31|56.61|219
1661455500000|2022-08-25 19:25:00|57.41|56.71|57.49|56.79|57.53|56.83|57.39|56.69|148
1661455800000|2022-08-25 19:30:00|57.5|56.8|57.51|56.81|57.54|56.84|57.44|56.74|191
1661456100000|2022-08-25 19:35:00|57.5|56.8|57.46|56.76|57.55|56.85|57.45|56.75|128
1661456400000|2022-08-25 19:40:00|57.45|56.75|57.54|56.84|57.59|56.89|57.45|56.75|138
1661456700000|2022-08-25 19:45:00|57.53|56.83|57.5|56.8|57.56|56.86|57.48|56.78|140
1661457000000|2022-08-25 19:50:00|57.51|56.81|57.45|56.75|57.52|56.82|57.34|56.64|166
1661457300000|2022-08-25 19:55:00|57.44|56.74|57.54|56.84|57.56|56.86|57.44|56.74|152
1661457600000|2022-08-25 20:00:00|57.55|56.85|57.48|56.78|57.59|56.89|57.44|56.74|112
1661457900000|2022-08-25 20:05:00|57.49|56.79|57.43|56.73|57.55|56.85|57.43|56.73|133
1661458200000|2022-08-25 20:10:00|57.42|56.72|57.54|56.84|57.58|56.88|57.42|56.72|97
1661458500000|2022-08-25 20:15:00|57.55|56.85|57.58|56.88|57.59|56.89|57.53|56.83|66
1661458800000|2022-08-25 20:20:00|57.57|56.87|57.45|56.75|57.57|56.87|57.41|56.71|97
1661459100000|2022-08-25 20:25:00|57.46|56.76|57.46|56.76|57.47|56.77|57.41|56.71|74
1661459400000|2022-08-25 20:30:00|57.45|56.75|57.42|56.72|57.45|56.75|57.4|56.7|112
1661459700000|2022-08-25 20:35:00|57.43|56.73|57.47|56.77|57.51|56.81|57.4|56.7|127
1661460000000|2022-08-25 20:40:00|57.48|56.78|57.5|56.8|57.6|56.9|57.46|56.76|127
1661460300000|2022-08-25 20:45:00|57.49|56.79|57.52|56.82|57.6|56.9|57.49|56.79|126
1661460600000|2022-08-25 20:50:00|57.51|56.81|57.51|56.81|57.53|56.83|57.47|56.77|49
1661460900000|2022-08-25 20:55:00|57.52|56.82|57.54|56.84|57.58|56.88|57.5|56.8|95
1661461200000|2022-08-25 21:00:00|57.55|56.85|57.61|56.91|57.64|56.94|57.55|56.85|56
1661461500000|2022-08-25 21:05:00|57.6|56.9|57.54|56.84|57.66|56.96|57.53|56.83|79
1661461800000|2022-08-25 21:10:00|57.53|56.83|57.59|56.89|57.63|56.93|57.51|56.81|132
1661462100000|2022-08-25 21:15:00|57.58|56.88|57.52|56.82|57.59|56.89|57.52|56.82|91
1661462400000|2022-08-25 21:20:00|57.51|56.81|57.57|56.87|57.58|56.88|57.5|56.8|67
1661462700000|2022-08-25 21:25:00|57.58|56.88|57.57|56.87|57.58|56.88|57.55|56.85|40
1661463000000|2022-08-25 21:30:00|57.58|56.88|57.54|56.84|57.58|56.88|57.53|56.83|56
1661463300000|2022-08-25 21:35:00|57.53|56.83|57.47|56.77|57.55|56.85|57.43|56.73|118
1661463600000|2022-08-25 21:40:00|57.48|56.78|57.49|56.79|57.54|56.84|57.47|56.77|82
1661463900000|2022-08-25 21:45:00|57.5|56.8|57.5|56.8|57.52|56.82|57.48|56.78|61
1661464200000|2022-08-25 21:50:00|57.49|56.79|57.25|56.55|57.5|56.8|57.23|56.53|129
1661464500000|2022-08-25 21:55:00|57.26|56.56|57.48|56.78|57.48|56.78|57.17|56.47|169
1661464800000|2022-08-25 22:00:00|57.47|56.77|57.39|56.69|57.52|56.82|57.38|56.68|189
1661465100000|2022-08-25 22:05:00|57.4|56.7|57.51|56.81|57.51|56.81|57.36|56.66|221
1661465400000|2022-08-25 22:10:00|57.5|56.8|57.3|56.6|57.51|56.81|57.27|56.57|141
1661465700000|2022-08-25 22:15:00|57.29|56.59|57.4|56.7|57.41|56.71|57.29|56.59|118
1661466000000|2022-08-25 22:20:00|57.39|56.69|57.38|56.68|57.51|56.81|57.31|56.61|143
1661466300000|2022-08-25 22:25:00|57.39|56.69|57.32|56.62|57.4|56.7|57.23|56.53|111
1661466600000|2022-08-25 22:30:00|57.31|56.61|57.27|56.57|57.35|56.65|57.23|56.53|137
1661466900000|2022-08-25 22:35:00|57.28|56.58|57.26|56.56|57.43|56.73|57.23|56.53|144
1661467200000|2022-08-25 22:40:00|57.25|56.55|57.26|56.56|57.37|56.67|57.25|56.55|128
1661467500000|2022-08-25 22:45:00|57.25|56.55|57.25|56.55|57.34|56.64|57.24|56.54|123
1661467800000|2022-08-25 22:50:00|57.26|56.56|57.34|56.64|57.36|56.66|57.19|56.49|229
1661468100000|2022-08-25 22:55:00|57.35|56.65|57.27|56.57|57.39|56.69|57.23|56.53|164
1661468400000|2022-08-25 23:00:00|57.28|56.58|57.25|56.55|57.3|56.6|57.06|56.36|297
1661468700000|2022-08-25 23:05:00|57.26|56.56|57.29|56.59|57.36|56.66|57.25|56.55|185
1661469000000|2022-08-25 23:10:00|57.3|56.6|57.28|56.58|57.34|56.64|57.25|56.55|141
1661469300000|2022-08-25 23:15:00|57.26|56.56|57.35|56.65|57.36|56.66|57.25|56.55|170
1661469600000|2022-08-25 23:20:00|57.36|56.66|57.33|56.63|57.38|56.68|57.29|56.59|134
1661469900000|2022-08-25 23:25:00|57.32|56.62|57.32|56.62|57.36|56.66|57.32|56.62|141
1661470200000|2022-08-25 23:30:00|57.33|56.63|57.26|56.56|57.35|56.65|57.23|56.53|123
1661470500000|2022-08-25 23:35:00|57.27|56.57|57.12|56.42|57.27|56.57|57.12|56.42|151
1661470800000|2022-08-25 23:40:00|57.13|56.43|57.14|56.44|57.2|56.5|57.09|56.39|125
1661471100000|2022-08-25 23:45:00|57.13|56.43|57.27|56.57|57.3|56.6|57.12|56.42|139
1661471400000|2022-08-25 23:50:00|57.26|56.56|57.02|56.32|57.27|56.57|57.01|56.31|140
1661471700000|2022-08-25 23:55:00|57.01|56.31|56.97|56.27|57.09|56.39|56.95|56.25|127
1661472000000|2022-08-26 00:00:00|56.96|56.26|56.77|56.07|56.98|56.28|56.76|56.06|213
1661472300000|2022-08-26 00:05:00|56.78|56.08|56.47|55.77|56.79|56.09|56.47|55.77|258
1661472600000|2022-08-26 00:10:00|56.48|55.78|56.64|55.94|56.64|55.94|56.41|55.71|274
1661472900000|2022-08-26 00:15:00|56.63|55.93|56.57|55.87|56.71|56.01|56.52|55.82|257
1661473200000|2022-08-26 00:20:00|56.56|55.86|56.8|56.1|56.83|56.13|56.56|55.86|202
1661473500000|2022-08-26 00:25:00|56.81|56.11|56.79|56.09|56.93|56.23|56.78|56.08|181
1661473800000|2022-08-26 00:30:00|56.8|56.1|56.7|56|56.8|56.1|56.65|55.95|203
1661474100000|2022-08-26 00:35:00|56.71|56.01|56.59|55.89|56.73|56.03|56.58|55.88|177
1661474400000|2022-08-26 00:40:00|56.58|55.88|56.49|55.79|56.62|55.92|56.48|55.78|108
1661474700000|2022-08-26 00:45:00|56.46|55.76|56.41|55.71|56.51|55.81|56.38|55.68|149
1661475000000|2022-08-26 00:50:00|56.4|55.7|56.24|55.54|56.43|55.73|56.2|55.5|220
1661475300000|2022-08-26 00:55:00|56.25|55.55|56.37|55.67|56.38|55.68|56.24|55.54|223
1661475600000|2022-08-26 01:00:00|56.36|55.66|56.44|55.74|56.52|55.82|56.34|55.64|144
1661475900000|2022-08-26 01:05:00|56.45|55.75|56.47|55.77|56.55|55.85|56.41|55.71|131
1661476200000|2022-08-26 01:10:00|56.46|55.76|56.41|55.71|56.52|55.82|56.38|55.68|108
1661476500000|2022-08-26 01:15:00|56.4|55.7|56.41|55.71|56.43|55.73|56.38|55.68|136
1661476800000|2022-08-26 01:20:00|56.4|55.7|56.46|55.76|56.51|55.81|56.4|55.7|115
1661477100000|2022-08-26 01:25:00|56.45|55.75|56.44|55.74|56.49|55.79|56.34|55.64|119
1661477400000|2022-08-26 01:30:00|56.45|55.75|56.45|55.75|56.49|55.79|56.4|55.7|70
1661477700000|2022-08-26 01:35:00|56.44|55.74|56.54|55.84|56.59|55.89|56.44|55.74|85
1661478000000|2022-08-26 01:40:00|56.53|55.83|56.56|55.86|56.56|55.86|56.49|55.79|74
1661478300000|2022-08-26 01:45:00|56.55|55.85|56.56|55.86|56.62|55.92|56.55|55.85|92
1661478600000|2022-08-26 01:50:00|56.55|55.85|56.63|55.93|56.66|55.96|56.55|55.85|82
1661478900000|2022-08-26 01:55:00|56.64|55.94|56.58|55.88|56.64|55.94|56.57|55.87|76
1661479200000|2022-08-26 02:00:00|56.59|55.89|56.53|55.83|56.59|55.89|56.5|55.8|154
1661479500000|2022-08-26 02:05:00|56.52|55.82|56.52|55.82|56.55|55.85|56.51|55.81|141
1661479800000|2022-08-26 02:10:00|56.51|55.81|56.49|55.79|56.51|55.81|56.42|55.72|160
1661480100000|2022-08-26 02:15:00|56.5|55.8|56.59|55.89|56.61|55.91|56.49|55.79|128
1661480400000|2022-08-26 02:20:00|56.6|55.9|56.65|55.95|56.65|55.95|56.57|55.87|97
1661480700000|2022-08-26 02:25:00|56.64|55.94|56.67|55.97|56.67|55.97|56.59|55.89|92
1661481000000|2022-08-26 02:30:00|56.68|55.98|56.67|55.97|56.7|56|56.65|55.95|88
1661481300000|2022-08-26 02:35:00|56.66|55.96|56.73|56.03|56.73|56.03|56.65|55.95|52
1661481600000|2022-08-26 02:40:00|56.74|56.04|56.75|56.05|56.81|56.11|56.72|56.02|85
1661481900000|2022-08-26 02:45:00|56.74|56.04|56.71|56.01|56.76|56.06|56.7|56|100
1661482200000|2022-08-26 02:50:00|56.7|56|56.64|55.94|56.75|56.05|56.61|55.91|115
1661482500000|2022-08-26 02:55:00|56.65|55.95|56.91|56.21|56.92|56.22|56.64|55.94|133
1661482800000|2022-08-26 03:00:00|56.92|56.22|56.82|56.12|56.94|56.24|56.8|56.1|166
1661483100000|2022-08-26 03:05:00|56.81|56.11|56.76|56.06|56.9|56.2|56.75|56.05|172
1661483400000|2022-08-26 03:10:00|56.75|56.05|56.86|56.16|56.92|56.22|56.68|55.98|135
1661483700000|2022-08-26 03:15:00|56.87|56.17|56.84|56.14|56.91|56.21|56.82|56.12|85
1661484000000|2022-08-26 03:20:00|56.85|56.15|56.82|56.12|56.91|56.21|56.82|56.12|113
1661484300000|2022-08-26 03:25:00|56.83|56.13|56.83|56.13|56.87|56.17|56.82|56.12|59
1661484600000|2022-08-26 03:30:00|56.84|56.14|56.76|56.06|56.84|56.14|56.73|56.03|129
1661484900000|2022-08-26 03:35:00|56.77|56.07|56.86|56.16|56.88|56.18|56.74|56.04|102
1661485200000|2022-08-26 03:40:00|56.84|56.14|56.81|56.11|56.92|56.22|56.8|56.1|103
1661485500000|2022-08-26 03:45:00|56.82|56.12|56.77|56.07|56.84|56.14|56.76|56.06|85
1661485800000|2022-08-26 03:50:00|56.76|56.06|56.68|55.98|56.77|56.07|56.68|55.98|79
1661486100000|2022-08-26 03:55:00|56.69|55.99|56.57|55.87|56.72|56.02|56.56|55.86|66
1661486400000|2022-08-26 04:00:00|56.58|55.88|56.47|55.77|56.61|55.91|56.44|55.74|171
1661486700000|2022-08-26 04:05:00|56.48|55.78|56.55|55.85|56.56|55.86|56.42|55.72|88
1661487000000|2022-08-26 04:10:00|56.56|55.86|56.52|55.82|56.57|55.87|56.45|55.75|90
1661487300000|2022-08-26 04:15:00|56.53|55.83|56.52|55.82|56.62|55.92|56.52|55.82|71
1661487600000|2022-08-26 04:20:00|56.53|55.83|56.52|55.82|56.55|55.85|56.51|55.81|99
1661487900000|2022-08-26 04:25:00|56.53|55.83|56.36|55.66|56.53|55.83|56.35|55.65|163
1661488200000|2022-08-26 04:30:00|56.35|55.65|56.59|55.89|56.6|55.9|56.33|55.63|189
1661488500000|2022-08-26 04:35:00|56.6|55.9|56.44|55.74|56.6|55.9|56.39|55.69|180
1661488800000|2022-08-26 04:40:00|56.45|55.75|56.35|55.65|56.49|55.79|56.35|55.65|125
1661489100000|2022-08-26 04:45:00|56.36|55.66|56.43|55.73|56.46|55.76|56.34|55.64|139
1661489400000|2022-08-26 04:50:00|56.42|55.72|56.28|55.58|56.43|55.73|56.28|55.58|135
1661489700000|2022-08-26 04:55:00|56.29|55.59|56.24|55.54|56.35|55.65|56.21|55.51|159
1661490000000|2022-08-26 05:00:00|56.23|55.53|56.21|55.51|56.33|55.63|56.18|55.48|174
1661490300000|2022-08-26 05:05:00|56.2|55.5|56.16|55.46|56.3|55.6|56.16|55.46|181
1661490600000|2022-08-26 05:10:00|56.17|55.47|55.89|55.19|56.17|55.47|55.85|55.15|250
1661490900000|2022-08-26 05:15:00|55.9|55.2|56.13|55.43|56.17|55.47|55.89|55.19|164
1661491200000|2022-08-26 05:20:00|56.14|55.44|55.86|55.16|56.15|55.45|55.86|55.16|179
1661491500000|2022-08-26 05:25:00|55.85|55.15|55.64|54.94|55.87|55.17|55.53|54.83|372
1661491800000|2022-08-26 05:30:00|55.65|54.95|55.74|55.04|55.94|55.24|55.59|54.89|369
1661492100000|2022-08-26 05:35:00|55.75|55.05|55.77|55.07|55.87|55.17|55.72|55.02|273
1661492400000|2022-08-26 05:40:00|55.76|55.06|55.77|55.07|55.8|55.1|55.72|55.02|127
1661492700000|2022-08-26 05:45:00|55.76|55.06|55.78|55.08|55.79|55.09|55.71|55.01|127
1661493000000|2022-08-26 05:50:00|55.77|55.07|55.91|55.21|55.97|55.27|55.76|55.06|177
1661493300000|2022-08-26 05:55:00|55.9|55.2|55.81|55.11|55.91|55.21|55.79|55.09|127
1661493600000|2022-08-26 06:00:00|55.82|55.12|55.81|55.11|55.88|55.18|55.73|55.03|152
1661493900000|2022-08-26 06:05:00|55.82|55.12|55.76|55.06|55.82|55.12|55.72|55.02|125
1661494200000|2022-08-26 06:10:00|55.77|55.07|55.86|55.16|55.87|55.17|55.77|55.07|121
1661494500000|2022-08-26 06:15:00|55.87|55.17|55.89|55.19|55.9|55.2|55.81|55.11|73
1661494800000|2022-08-26 06:20:00|55.88|55.18|55.83|55.13|55.96|55.26|55.83|55.13|92
1661495100000|2022-08-26 06:25:00|55.84|55.14|55.96|55.26|56|55.3|55.83|55.13|104
1661495400000|2022-08-26 06:30:00|55.95|55.25|56|55.3|56.03|55.33|55.95|55.25|142
1661495700000|2022-08-26 06:35:00|56.01|55.31|55.89|55.19|56.02|55.32|55.85|55.15|134
1661496000000|2022-08-26 06:40:00|55.91|55.21|55.87|55.17|55.91|55.21|55.77|55.07|115
1661496300000|2022-08-26 06:45:00|55.86|55.16|56|55.3|56.03|55.33|55.86|55.16|114
1661496600000|2022-08-26 06:50:00|56.01|55.31|55.88|55.18|56.03|55.33|55.87|55.17|139
1661496900000|2022-08-26 06:55:00|55.87|55.17|55.92|55.22|55.97|55.27|55.84|55.14|129
1661497200000|2022-08-26 07:00:00|55.91|55.21|55.68|54.98|55.93|55.23|55.63|54.93|218
1661497500000|2022-08-26 07:05:00|55.67|54.97|55.51|54.81|55.69|54.99|55.46|54.76|215
1661497800000|2022-08-26 07:10:00|55.55|54.85|55.67|54.97|55.68|54.98|55.53|54.83|211
1661498100000|2022-08-26 07:15:00|55.66|54.96|55.75|55.05|55.77|55.07|55.58|54.88|245
1661498400000|2022-08-26 07:20:00|55.76|55.06|55.73|55.03|55.79|55.09|55.67|54.97|146
1661498700000|2022-08-26 07:25:00|55.71|55.01|55.92|55.22|55.94|55.24|55.71|55.01|108
1661499000000|2022-08-26 07:30:00|55.93|55.23|55.92|55.22|55.94|55.24|55.89|55.19|101
1661499300000|2022-08-26 07:35:00|55.91|55.21|55.83|55.13|55.92|55.22|55.82|55.12|81
1661499600000|2022-08-26 07:40:00|55.82|55.12|55.87|55.17|55.9|55.2|55.78|55.08|108
1661499900000|2022-08-26 07:45:00|55.88|55.18|55.89|55.19|55.9|55.2|55.84|55.14|74
1661500200000|2022-08-26 07:50:00|55.88|55.18|55.93|55.23|55.97|55.27|55.88|55.18|105
1661500500000|2022-08-26 07:55:00|55.94|55.24|56.02|55.32|56.03|55.33|55.92|55.22|203
1661500800000|2022-08-26 08:00:00|56.01|55.31|55.98|55.28|56.01|55.31|55.9|55.2|115
1661501100000|2022-08-26 08:05:00|55.97|55.27|55.95|55.25|56.01|55.31|55.94|55.24|116
1661501400000|2022-08-26 08:10:00|55.96|55.26|56.04|55.34|56.12|55.42|55.95|55.25|153
1661501700000|2022-08-26 08:15:00|56.05|55.35|56.16|55.46|56.17|55.47|56.02|55.32|133
1661502000000|2022-08-26 08:20:00|56.17|55.47|56.15|55.45|56.18|55.48|56.11|55.41|93
1661502300000|2022-08-26 08:25:00|56.14|55.44|55.91|55.21|56.15|55.45|55.88|55.18|115
1661502600000|2022-08-26 08:30:00|55.92|55.22|56.08|55.38|56.09|55.39|55.85|55.15|159
1661502900000|2022-08-26 08:35:00|56.09|55.39|56.07|55.37|56.09|55.39|56.02|55.32|114
1661503200000|2022-08-26 08:40:00|56.08|55.38|56.2|55.5|56.2|55.5|56.04|55.34|81
1661503500000|2022-08-26 08:45:00|56.19|55.49|56.35|55.65|56.46|55.76|56.18|55.48|202
1661503800000|2022-08-26 08:50:00|56.36|55.66|56.28|55.58|56.47|55.77|56.25|55.55|228
1661504100000|2022-08-26 08:55:00|56.27|55.57|56.28|55.58|56.33|55.63|56.19|55.49|148
1661504400000|2022-08-26 09:00:00|56.27|55.57|56.25|55.55|56.29|55.59|56.2|55.5|164
1661504700000|2022-08-26 09:05:00|56.24|55.54|56.26|55.56|56.27|55.57|56.15|55.45|168
1661505000000|2022-08-26 09:10:00|56.27|55.57|56.26|55.56|56.28|55.58|56.21|55.51|184
1661505300000|2022-08-26 09:15:00|56.27|55.57|56.27|55.57|56.28|55.58|56.21|55.51|72
1661505600000|2022-08-26 09:20:00|56.28|55.58|56.38|55.68|56.4|55.7|56.22|55.52|126
1661505900000|2022-08-26 09:25:00|56.39|55.69|56.46|55.76|56.48|55.78|56.39|55.69|137
1661506200000|2022-08-26 09:30:00|56.47|55.77|56.41|55.71|56.47|55.77|56.31|55.61|116
1661506500000|2022-08-26 09:35:00|56.42|55.72|56.39|55.69|56.47|55.77|56.34|55.64|91
1661506800000|2022-08-26 09:40:00|56.4|55.7|56.42|55.72|56.42|55.72|56.36|55.66|57
1661507100000|2022-08-26 09:45:00|56.41|55.71|56.31|55.61|56.42|55.72|56.31|55.61|109
1661507400000|2022-08-26 09:50:00|56.32|55.62|56.37|55.67|56.39|55.69|56.28|55.58|130
1661507700000|2022-08-26 09:55:00|56.36|55.66|56.39|55.69|56.4|55.7|56.27|55.57|126
1661508000000|2022-08-26 10:00:00|56.38|55.68|56.44|55.74|56.45|55.75|56.35|55.65|159
1661508300000|2022-08-26 10:05:00|56.43|55.73|56.41|55.71|56.44|55.74|56.38|55.68|96
1661508600000|2022-08-26 10:10:00|56.4|55.7|56.33|55.63|56.41|55.71|56.31|55.61|122
1661508900000|2022-08-26 10:15:00|56.32|55.62|56.43|55.73|56.45|55.75|56.22|55.52|179
1661509200000|2022-08-26 10:20:00|56.44|55.74|56.47|55.77|56.48|55.78|56.31|55.61|124
1661509500000|2022-08-26 10:25:00|56.48|55.78|56.4|55.7|56.52|55.82|56.38|55.68|133
1661509800000|2022-08-26 10:30:00|56.41|55.71|56.43|55.73|56.46|55.76|56.3|55.6|200
1661510100000|2022-08-26 10:35:00|56.42|55.72|56.27|55.57|56.43|55.73|56.17|55.47|221
1661510400000|2022-08-26 10:40:00|56.26|55.56|56.3|55.6|56.38|55.68|56.2|55.5|265
1661510700000|2022-08-26 10:45:00|56.29|55.59|56.27|55.57|56.3|55.6|56.15|55.45|220
1661511000000|2022-08-26 10:50:00|56.26|55.56|56.31|55.61|56.32|55.62|56.19|55.49|156
1661511300000|2022-08-26 10:55:00|56.32|55.62|56.24|55.54|56.32|55.62|56.19|55.49|133
1661511600000|2022-08-26 11:00:00|56.25|55.55|56.18|55.48|56.3|55.6|56.16|55.46|206
1661511900000|2022-08-26 11:05:00|56.19|55.49|55.96|55.26|56.23|55.53|55.74|55.04|327
1661512200000|2022-08-26 11:10:00|55.94|55.24|55.85|55.15|56.01|55.31|55.76|55.06|350
1661512500000|2022-08-26 11:15:00|55.84|55.14|55.91|55.21|56.03|55.33|55.82|55.12|254
1661512800000|2022-08-26 11:20:00|55.9|55.2|55.96|55.26|56.01|55.31|55.88|55.18|216
1661513100000|2022-08-26 11:25:00|55.97|55.27|55.97|55.27|55.99|55.29|55.85|55.15|210
1661513400000|2022-08-26 11:30:00|55.96|55.26|55.87|55.17|55.96|55.26|55.83|55.13|151
1661513700000|2022-08-26 11:35:00|55.88|55.18|55.94|55.24|55.96|55.26|55.79|55.09|251
1661514000000|2022-08-26 11:40:00|55.95|55.25|55.92|55.22|55.97|55.27|55.89|55.19|127
1661514300000|2022-08-26 11:45:00|55.91|55.21|55.94|55.24|55.98|55.28|55.89|55.19|145
1661514600000|2022-08-26 11:50:00|55.93|55.23|56|55.3|56.03|55.33|55.89|55.19|219
1661514900000|2022-08-26 11:55:00|56.01|55.31|56.11|55.41|56.13|55.43|55.98|55.28|151
1661515200000|2022-08-26 12:00:00|56.12|55.42|55.94|55.24|56.13|55.43|55.92|55.22|165
1661515500000|2022-08-26 12:05:00|55.95|55.25|56.02|55.32|56.04|55.34|55.94|55.24|100
1661515800000|2022-08-26 12:10:00|56.03|55.33|56.13|55.43|56.13|55.43|55.96|55.26|156
1661516100000|2022-08-26 12:15:00|56.12|55.42|56.26|55.56|56.32|55.62|56.12|55.42|155
1661516400000|2022-08-26 12:20:00|56.27|55.57|56.23|55.53|56.31|55.61|56.2|55.5|115
1661516700000|2022-08-26 12:25:00|56.22|55.52|56.55|55.85|56.57|55.87|56.22|55.52|248
1661517000000|2022-08-26 12:30:00|56.56|55.86|57.23|56.53|57.23|56.53|56.49|55.79|625
1661517300000|2022-08-26 12:35:00|57.22|56.52|57.34|56.64|57.4|56.7|57.16|56.46|481
1661517600000|2022-08-26 12:40:00|57.33|56.63|57.16|56.46|57.42|56.72|57.1|56.4|407
1661517900000|2022-08-26 12:45:00|57.17|56.47|57.43|56.73|57.48|56.78|57.16|56.46|291
1661518200000|2022-08-26 12:50:00|57.42|56.72|57.58|56.88|57.61|56.91|57.38|56.68|301
1661518500000|2022-08-26 12:55:00|57.59|56.89|57.67|56.97|57.77|57.07|57.55|56.85|359
1661518800000|2022-08-26 13:00:00|57.66|56.96|58.44|57.74|58.52|57.82|57.66|56.96|509
1661519100000|2022-08-26 13:05:00|58.45|57.75|58.07|57.37|58.65|57.95|58.01|57.31|463
1661519400000|2022-08-26 13:10:00|58.06|57.36|58.21|57.51|58.27|57.57|57.93|57.23|386
1661519700000|2022-08-26 13:15:00|58.22|57.52|58.21|57.51|58.35|57.65|58.09|57.39|355
1661520000000|2022-08-26 13:20:00|58.2|57.5|57.99|57.29|58.23|57.53|57.87|57.17|317
1661520300000|2022-08-26 13:25:00|58|57.3|57.92|57.22|58.03|57.33|57.85|57.15|278
1661520600000|2022-08-26 13:30:00|57.91|57.21|57.79|57.09|57.93|57.23|57.63|56.93|423
1661520900000|2022-08-26 13:35:00|57.8|57.1|57.71|57.01|57.86|57.16|57.62|56.92|331
1661521200000|2022-08-26 13:40:00|57.7|57|57.68|56.98|57.79|57.09|57.66|56.96|292
1661521500000|2022-08-26 13:45:00|57.7|57|57.51|56.81|57.7|57|57.51|56.81|298
1661521800000|2022-08-26 13:50:00|57.5|56.8|57.62|56.92|57.63|56.93|57.37|56.67|322
1661522100000|2022-08-26 13:55:00|57.61|56.91|57.83|57.13|57.93|57.23|57.61|56.91|385
1661522400000|2022-08-26 14:00:00|57.82|57.12|57.14|56.44|57.84|57.14|56.81|56.11|655
1661522700000|2022-08-26 14:05:00|57.15|56.45|57.97|57.27|57.97|57.27|57.1|56.4|628
1661523000000|2022-08-26 14:10:00|57.98|57.28|57.68|56.98|58.07|57.37|57.56|56.86|609
1661523300000|2022-08-26 14:15:00|57.67|56.97|57.5|56.8|57.7|57|57.2|56.5|551
1661523600000|2022-08-26 14:20:00|57.51|56.81|57.16|56.46|57.51|56.81|57.11|56.41|538
1661523900000|2022-08-26 14:25:00|57.17|56.47|56.94|56.24|57.27|56.57|56.87|56.17|530
1661524200000|2022-08-26 14:30:00|56.93|56.23|56.88|56.18|56.93|56.23|56.69|55.99|524
1661524500000|2022-08-26 14:35:00|56.87|56.17|56.52|55.82|56.91|56.21|56.37|55.67|477
1661524800000|2022-08-26 14:40:00|56.53|55.83|56.59|55.89|56.75|56.05|56.52|55.82|452
1661525100000|2022-08-26 14:45:00|56.6|55.9|56.67|55.97|56.68|55.98|56.46|55.76|428
1661525400000|2022-08-26 14:50:00|56.68|55.98|56.51|55.81|56.7|56|56.48|55.78|393
1661525700000|2022-08-26 14:55:00|56.5|55.8|56.32|55.62|56.53|55.83|56.27|55.57|419
1661526000000|2022-08-26 15:00:00|56.31|55.61|55.1|54.4|56.32|55.62|55.1|54.4|590
1661526300000|2022-08-26 15:05:00|55.08|54.38|55.5|54.8|55.59|54.89|55.08|54.38|595
1661526600000|2022-08-26 15:10:00|55.49|54.79|55.08|54.38|55.5|54.8|54.89|54.19|495
1661526900000|2022-08-26 15:15:00|55.09|54.39|54.66|53.96|55.1|54.4|54.57|53.87|594
1661527200000|2022-08-26 15:20:00|54.65|53.95|54.87|54.17|54.98|54.28|54.46|53.76|508
1661527500000|2022-08-26 15:25:00|54.89|54.19|54.72|54.02|54.94|54.24|54.61|53.91|423
1661527800000|2022-08-26 15:30:00|54.73|54.03|54.78|54.08|54.79|54.09|54.62|53.92|439
1661528100000|2022-08-26 15:35:00|54.77|54.07|54.62|53.92|54.84|54.14|54.52|53.82|280
1661528400000|2022-08-26 15:40:00|54.61|53.91|54.59|53.89|54.65|53.95|54.43|53.73|337
1661528700000|2022-08-26 15:45:00|54.58|53.88|54.72|54.02|54.74|54.04|54.56|53.86|313
1661529000000|2022-08-26 15:50:00|54.73|54.03|54.8|54.1|54.83|54.13|54.63|53.93|317
1661529300000|2022-08-26 15:55:00|54.79|54.09|54.67|53.97|54.83|54.13|54.65|53.95|315
1661529600000|2022-08-26 16:00:00|54.68|53.98|54.55|53.85|54.72|54.02|54.55|53.85|287
1661529900000|2022-08-26 16:05:00|54.56|53.86|54.64|53.94|54.65|53.95|54.49|53.79|211
1661530200000|2022-08-26 16:10:00|54.65|53.95|54.83|54.13|54.84|54.14|54.64|53.94|161
1661530500000|2022-08-26 16:15:00|54.84|54.14|54.56|53.86|54.84|54.14|54.55|53.85|234
1661530800000|2022-08-26 16:20:00|54.55|53.85|54.45|53.75|54.55|53.85|54.14|53.44|412
1661531100000|2022-08-26 16:25:00|54.44|53.74|54.1|53.4|54.45|53.75|53.94|53.24|423
1661531400000|2022-08-26 16:30:00|54.08|53.38|54.14|53.44|54.14|53.44|53.98|53.28|330
1661531700000|2022-08-26 16:35:00|54.13|53.43|54.13|53.43|54.23|53.53|54.07|53.37|252
1661532000000|2022-08-26 16:40:00|54.12|53.42|54.28|53.58|54.33|53.63|54.12|53.42|261
1661532300000|2022-08-26 16:45:00|54.27|53.57|54.41|53.71|54.41|53.71|54.2|53.5|203
1661532600000|2022-08-26 16:50:00|54.4|53.7|54.48|53.78|54.56|53.86|54.36|53.66|218
1661532900000|2022-08-26 16:55:00|54.47|53.77|54.54|53.84|54.55|53.85|54.43|53.73|162
1661533200000|2022-08-26 17:00:00|54.55|53.85|54.53|53.83|54.6|53.9|54.5|53.8|186
1661533500000|2022-08-26 17:05:00|54.52|53.82|54.47|53.77|54.57|53.87|54.45|53.75|93
1661533800000|2022-08-26 17:10:00|54.46|53.76|54.32|53.62|54.47|53.77|54.23|53.53|192
1661534100000|2022-08-26 17:15:00|54.31|53.61|54.31|53.61|54.4|53.7|54.26|53.56|154
1661534400000|2022-08-26 17:20:00|54.3|53.6|54.4|53.7|54.4|53.7|54.29|53.59|129
1661534700000|2022-08-26 17:25:00|54.41|53.71|54.39|53.69|54.48|53.78|54.38|53.68|108
1661535000000|2022-08-26 17:30:00|54.39|53.69|54.32|53.62|54.39|53.69|54.27|53.57|159
1661535300000|2022-08-26 17:35:00|54.31|53.61|54.2|53.5|54.35|53.65|54.18|53.48|182
1661535600000|2022-08-26 17:40:00|54.19|53.49|54.16|53.46|54.21|53.51|54.13|53.43|158
1661535900000|2022-08-26 17:45:00|54.15|53.45|54.18|53.48|54.23|53.53|54.13|53.43|87
1661536200000|2022-08-26 17:50:00|54.17|53.47|54.08|53.38|54.19|53.49|54.02|53.32|85
1661536500000|2022-08-26 17:55:00|54.09|53.39|54.03|53.33|54.13|53.43|54.01|53.31|120
1661536800000|2022-08-26 18:00:00|54.02|53.32|53.77|53.07|54.15|53.45|53.77|53.07|183
1661537100000|2022-08-26 18:05:00|53.76|53.06|53.57|52.87|53.84|53.14|53.46|52.76|406
1661537400000|2022-08-26 18:10:00|53.56|52.86|53.86|53.16|53.86|53.16|53.54|52.84|246
1661537700000|2022-08-26 18:15:00|53.85|53.15|53.74|53.04|53.88|53.18|53.6|52.9|247
1661538000000|2022-08-26 18:20:00|53.73|53.03|53.79|53.09|53.84|53.14|53.69|52.99|186
1661538300000|2022-08-26 18:25:00|53.78|53.08|53.72|53.02|53.85|53.15|53.64|52.94|184
1661538600000|2022-08-26 18:30:00|53.71|53.01|53.88|53.18|53.88|53.18|53.71|53.01|171
1661538900000|2022-08-26 18:35:00|53.87|53.17|54.03|53.33|54.07|53.37|53.87|53.17|142
1661539200000|2022-08-26 18:40:00|54.05|53.35|54.34|53.64|54.38|53.68|54.03|53.33|180
1661539500000|2022-08-26 18:45:00|54.33|53.63|54.18|53.48|54.36|53.66|54.15|53.45|227
1661539800000|2022-08-26 18:50:00|54.19|53.49|54.24|53.54|54.25|53.55|54.14|53.44|97
1661540100000|2022-08-26 18:55:00|54.23|53.53|54.23|53.53|54.27|53.57|54.19|53.49|78
1661540400000|2022-08-26 19:00:00|54.22|53.52|54.25|53.55|54.38|53.68|54.21|53.51|134
1661540700000|2022-08-26 19:05:00|54.26|53.56|54.19|53.49|54.29|53.59|54.15|53.45|111
1661541000000|2022-08-26 19:10:00|54.2|53.5|54.25|53.55|54.25|53.55|54.18|53.48|121
1661541300000|2022-08-26 19:15:00|54.24|53.54|54.3|53.6|54.35|53.65|54.23|53.53|167
1661541600000|2022-08-26 19:20:00|54.29|53.59|54.27|53.57|54.33|53.63|54.17|53.47|137
1661541900000|2022-08-26 19:25:00|54.28|53.58|54.29|53.59|54.33|53.63|54.27|53.57|128
1661542200000|2022-08-26 19:30:00|54.28|53.58|54.25|53.55|54.36|53.66|54.25|53.55|191
1661542500000|2022-08-26 19:35:00|54.26|53.56|54.34|53.64|54.35|53.65|54.25|53.55|151
1661542800000|2022-08-26 19:40:00|54.35|53.65|54.3|53.6|54.35|53.65|54.29|53.59|129
1661543100000|2022-08-26 19:45:00|54.31|53.61|54.42|53.72|54.43|53.73|54.27|53.57|191
1661543400000|2022-08-26 19:50:00|54.43|53.73|54.48|53.78|54.56|53.86|54.37|53.67|176
1661543700000|2022-08-26 19:55:00|54.47|53.77|54.5|53.8|54.63|53.93|54.47|53.77|221
1661544000000|2022-08-26 20:00:00|54.51|53.81|54.55|53.85|54.58|53.88|54.48|53.78|209
1661544300000|2022-08-26 20:05:00|54.54|53.84|54.61|53.91|54.63|53.93|54.5|53.8|198
1661544600000|2022-08-26 20:10:00|54.6|53.9|54.59|53.89|54.64|53.94|54.56|53.86|154
1661544900000|2022-08-26 20:15:00|54.6|53.9|54.55|53.85|54.62|53.92|54.53|53.83|118
1661545200000|2022-08-26 20:20:00|54.54|53.84|54.65|53.95|54.66|53.96|54.54|53.84|144
1661545500000|2022-08-26 20:25:00|54.66|53.96|54.63|53.93|54.67|53.97|54.61|53.91|141
1661545800000|2022-08-26 20:30:00|54.62|53.92|54.7|54|54.83|54.13|54.62|53.92|172
1661546100000|2022-08-26 20:35:00|54.71|54.01|54.66|53.96|54.71|54.01|54.62|53.92|141
1661546400000|2022-08-26 20:40:00|54.65|53.95|54.57|53.87|54.67|53.97|54.45|53.75|146
1661546700000|2022-08-26 20:45:00|54.58|53.88|54.52|53.82|54.64|53.94|54.49|53.79|89
1661547000000|2022-08-26 20:50:00|54.53|53.83|54.38|53.68|54.54|53.84|54.35|53.65|84
1661547300000|2022-08-26 20:55:00|54.39|53.69|54.4|53.7|54.46|53.76|54.39|53.69|61
1661583600000|2022-08-27 07:00:00|52.82|52.12|52.82|52.12|52.84|52.14|52.79|52.09|159
1661583900000|2022-08-27 07:05:00|52.83|52.13|52.8|52.1|52.83|52.13|52.76|52.06|63
1661584200000|2022-08-27 07:10:00|52.79|52.09|52.7|52|52.79|52.09|52.67|51.97|82
1661584500000|2022-08-27 07:15:00|52.71|52.01|52.72|52.02|52.81|52.11|52.69|51.99|66
1661584800000|2022-08-27 07:20:00|52.73|52.03|52.92|52.22|52.94|52.24|52.72|52.02|105
1661585100000|2022-08-27 07:25:00|52.93|52.23|52.93|52.23|52.95|52.25|52.82|52.12|80
1661585400000|2022-08-27 07:30:00|52.92|52.22|52.95|52.25|52.97|52.27|52.88|52.18|73
1661585700000|2022-08-27 07:35:00|52.94|52.24|52.96|52.26|52.96|52.26|52.9|52.2|135
1661586000000|2022-08-27 07:40:00|52.95|52.25|52.92|52.22|52.98|52.28|52.9|52.2|154
1661586300000|2022-08-27 07:45:00|52.93|52.23|52.91|52.21|52.95|52.25|52.88|52.18|141
1661586600000|2022-08-27 07:50:00|52.92|52.22|53.07|52.37|53.08|52.38|52.91|52.21|133
1661586900000|2022-08-27 07:55:00|53.06|52.36|53.16|52.46|53.18|52.48|53.04|52.34|180
1661587200000|2022-08-27 08:00:00|53.17|52.47|52.99|52.29|53.18|52.48|52.99|52.29|133
1661587500000|2022-08-27 08:05:00|52.98|52.28|53.01|52.31|53.08|52.38|52.98|52.28|80
1661587800000|2022-08-27 08:10:00|53.02|52.32|53.03|52.33|53.06|52.36|53.02|52.32|46
1661588100000|2022-08-27 08:15:00|53.02|52.32|53.16|52.46|53.16|52.46|53|52.3|62
1661588400000|2022-08-27 08:20:00|53.15|52.45|53.12|52.42|53.17|52.47|53.09|52.39|75
1661588700000|2022-08-27 08:25:00|53.13|52.43|53.16|52.46|53.16|52.46|53.11|52.41|33
1661589000000|2022-08-27 08:30:00|53.15|52.45|53.2|52.5|53.2|52.5|53.15|52.45|42
1661589300000|2022-08-27 08:35:00|53.19|52.49|53.21|52.51|53.21|52.51|53.12|52.42|52
1661589600000|2022-08-27 08:40:00|53.2|52.5|53.19|52.49|53.21|52.51|53.18|52.48|78
1661589900000|2022-08-27 08:45:00|53.18|52.48|53.15|52.45|53.19|52.49|53.09|52.39|64
1661590200000|2022-08-27 08:50:00|53.14|52.44|53.06|52.36|53.15|52.45|53|52.3|98
1661590500000|2022-08-27 08:55:00|53.05|52.35|53.01|52.31|53.07|52.37|52.94|52.24|111
1661590800000|2022-08-27 09:00:00|53|52.3|52.97|52.27|53.01|52.31|52.88|52.18|103
1661591100000|2022-08-27 09:05:00|52.96|52.26|53|52.3|53.01|52.31|52.91|52.21|127
1661591400000|2022-08-27 09:10:00|53.01|52.31|52.94|52.24|53.02|52.32|52.93|52.23|64
1661591700000|2022-08-27 09:15:00|52.95|52.25|52.9|52.2|52.97|52.27|52.88|52.18|116
1661592000000|2022-08-27 09:20:00|52.91|52.21|52.86|52.16|52.92|52.22|52.82|52.12|83
1661592300000|2022-08-27 09:25:00|52.89|52.19|52.84|52.14|52.91|52.21|52.8|52.1|56
1661592600000|2022-08-27 09:30:00|52.85|52.15|52.91|52.21|52.93|52.23|52.81|52.11|108
1661592900000|2022-08-27 09:35:00|52.92|52.22|52.92|52.22|52.97|52.27|52.89|52.19|64
1661593200000|2022-08-27 09:40:00|52.91|52.21|53|52.3|53.02|52.32|52.91|52.21|72
1661593500000|2022-08-27 09:45:00|52.99|52.29|52.95|52.25|53.01|52.31|52.89|52.19|77
1661593800000|2022-08-27 09:50:00|52.94|52.24|52.89|52.19|52.96|52.26|52.85|52.15|57
1661594100000|2022-08-27 09:55:00|52.88|52.18|52.87|52.17|52.94|52.24|52.87|52.17|113
1661594400000|2022-08-27 10:00:00|52.88|52.18|52.97|52.27|52.97|52.27|52.86|52.16|64
1661594700000|2022-08-27 10:05:00|52.96|52.26|53.1|52.4|53.14|52.44|52.96|52.26|84
1661595000000|2022-08-27 10:10:00|53.09|52.39|53.12|52.42|53.15|52.45|53.01|52.31|84
1661595300000|2022-08-27 10:15:00|53.13|52.43|53.11|52.41|53.13|52.43|53.03|52.33|53
1661595600000|2022-08-27 10:20:00|53.12|52.42|53.19|52.49|53.21|52.51|53.1|52.4|118
1661595900000|2022-08-27 10:25:00|53.18|52.48|53.12|52.42|53.19|52.49|53.06|52.36|105
1661596200000|2022-08-27 10:30:00|53.11|52.41|53.01|52.31|53.12|52.42|52.98|52.28|114
1661596500000|2022-08-27 10:35:00|53.02|52.32|53.12|52.42|53.13|52.43|53.01|52.31|45
1661596800000|2022-08-27 10:40:00|53.11|52.41|53.07|52.37|53.16|52.46|53.07|52.37|71
1661597100000|2022-08-27 10:45:00|53.08|52.38|53.07|52.37|53.11|52.41|53.06|52.36|53
1661597400000|2022-08-27 10:50:00|53.08|52.38|53.07|52.37|53.1|52.4|53.02|52.32|112
1661597700000|2022-08-27 10:55:00|53.08|52.38|53.01|52.31|53.08|52.38|53|52.3|86
1661598000000|2022-08-27 11:00:00|53|52.3|53.14|52.44|53.14|52.44|52.99|52.29|79
1661598300000|2022-08-27 11:05:00|53.13|52.43|53.1|52.4|53.15|52.45|53.08|52.38|70
1661598600000|2022-08-27 11:10:00|53.11|52.41|53.02|52.32|53.11|52.41|53.02|52.32|57
1661598900000|2022-08-27 11:15:00|53.03|52.33|52.99|52.29|53.06|52.36|52.99|52.29|103
1661599200000|2022-08-27 11:20:00|52.98|52.28|52.98|52.28|53.05|52.35|52.94|52.24|68
1661599500000|2022-08-27 11:25:00|52.97|52.27|53|52.3|53.01|52.31|52.96|52.26|50
1661599800000|2022-08-27 11:30:00|53.01|52.31|53.09|52.39|53.11|52.41|53.01|52.31|53
1661600100000|2022-08-27 11:35:00|53.1|52.4|53.11|52.41|53.15|52.45|53.07|52.37|88
1661600400000|2022-08-27 11:40:00|53.12|52.42|53.14|52.44|53.17|52.47|53.07|52.37|95
1661600700000|2022-08-27 11:45:00|53.13|52.43|53.09|52.39|53.13|52.43|53.07|52.37|67
1661601000000|2022-08-27 11:50:00|53.1|52.4|53.18|52.48|53.19|52.49|53.1|52.4|79
1661601300000|2022-08-27 11:55:00|53.19|52.49|53.07|52.37|53.19|52.49|53.06|52.36|139
1661601600000|2022-08-27 12:00:00|53.06|52.36|53.12|52.42|53.13|52.43|53.06|52.36|80
1661601900000|2022-08-27 12:05:00|53.11|52.41|53.14|52.44|53.16|52.46|53.09|52.39|93
1661602200000|2022-08-27 12:10:00|53.15|52.45|53.17|52.47|53.19|52.49|53.14|52.44|104
1661602500000|2022-08-27 12:15:00|53.18|52.48|53.17|52.47|53.18|52.48|53.13|52.43|71
1661602800000|2022-08-27 12:20:00|53.18|52.48|53.18|52.48|53.23|52.53|53.16|52.46|52
1661603100000|2022-08-27 12:25:00|53.17|52.47|53.08|52.38|53.18|52.48|53.06|52.36|112
1661603400000|2022-08-27 12:30:00|53.07|52.37|53.07|52.37|53.09|52.39|53.04|52.34|47
1661603700000|2022-08-27 12:35:00|53.06|52.36|53.11|52.41|53.11|52.41|53.04|52.34|74
1661604000000|2022-08-27 12:40:00|53.12|52.42|53.12|52.42|53.16|52.46|53.11|52.41|45
1661604300000|2022-08-27 12:45:00|53.11|52.41|53.14|52.44|53.16|52.46|53.1|52.4|35
1661604600000|2022-08-27 12:50:00|53.15|52.45|53.16|52.46|53.18|52.48|53.13|52.43|50
1661604900000|2022-08-27 12:55:00|53.17|52.47|53.18|52.48|53.19|52.49|53.15|52.45|52
1661605200000|2022-08-27 13:00:00|53.17|52.47|53.15|52.45|53.19|52.49|53.12|52.42|143
1661605500000|2022-08-27 13:05:00|53.14|52.44|53.13|52.43|53.15|52.45|53.1|52.4|72
1661605800000|2022-08-27 13:10:00|53.14|52.44|53.02|52.32|53.14|52.44|53.01|52.31|68
1661606100000|2022-08-27 13:15:00|53.03|52.33|53.09|52.39|53.1|52.4|53.02|52.32|45
1661606400000|2022-08-27 13:20:00|53.08|52.38|52.91|52.21|53.08|52.38|52.87|52.17|153
1661606700000|2022-08-27 13:25:00|52.92|52.22|53.05|52.35|53.05|52.35|52.91|52.21|98
1661607000000|2022-08-27 13:30:00|53.06|52.36|52.94|52.24|53.07|52.37|52.92|52.22|73
1661607300000|2022-08-27 13:35:00|52.95|52.25|53.06|52.36|53.06|52.36|52.94|52.24|102
1661607600000|2022-08-27 13:40:00|53.05|52.35|53.26|52.56|53.31|52.61|53.04|52.34|133
1661607900000|2022-08-27 13:45:00|53.27|52.57|53.22|52.52|53.29|52.59|53.12|52.42|136
1661608200000|2022-08-27 13:50:00|53.23|52.53|53.26|52.56|53.3|52.6|53.22|52.52|121
1661608500000|2022-08-27 13:55:00|53.25|52.55|53.17|52.47|53.32|52.62|53.16|52.46|103
1661608800000|2022-08-27 14:00:00|53.16|52.46|53.21|52.51|53.21|52.51|53.14|52.44|132
1661609100000|2022-08-27 14:05:00|53.2|52.5|53.1|52.4|53.2|52.5|53.09|52.39|83
1661609400000|2022-08-27 14:10:00|53.09|52.39|53.11|52.41|53.18|52.48|53.08|52.38|95
1661609700000|2022-08-27 14:15:00|53.12|52.42|53.17|52.47|53.19|52.49|53.11|52.41|64
1661610000000|2022-08-27 14:20:00|53.18|52.48|53.22|52.52|53.26|52.56|53.18|52.48|62
1661610300000|2022-08-27 14:25:00|53.23|52.53|53.27|52.57|53.3|52.6|53.22|52.52|125
1661610600000|2022-08-27 14:30:00|53.28|52.58|53.18|52.48|53.28|52.58|53.18|52.48|75
1661610900000|2022-08-27 14:35:00|53.19|52.49|53.13|52.43|53.22|52.52|53.08|52.38|81
1661611200000|2022-08-27 14:40:00|53.12|52.42|53.06|52.36|53.13|52.43|53.01|52.31|109
1661611500000|2022-08-27 14:45:00|53.07|52.37|53.02|52.32|53.07|52.37|52.99|52.29|102
1661611800000|2022-08-27 14:50:00|53.01|52.31|52.99|52.29|53.05|52.35|52.92|52.22|140
1661612100000|2022-08-27 14:55:00|53|52.3|52.88|52.18|53.02|52.32|52.88|52.18|109
1661612400000|2022-08-27 15:00:00|52.89|52.19|52.97|52.27|52.99|52.29|52.83|52.13|203
1661612700000|2022-08-27 15:05:00|52.96|52.26|52.97|52.27|53.02|52.32|52.94|52.24|116
1661613000000|2022-08-27 15:10:00|52.98|52.28|53.04|52.34|53.06|52.36|52.97|52.27|71
1661613300000|2022-08-27 15:15:00|53.03|52.33|52.95|52.25|53.05|52.35|52.92|52.22|115
1661613600000|2022-08-27 15:20:00|52.94|52.24|52.86|52.16|52.95|52.25|52.8|52.1|229
1661613900000|2022-08-27 15:25:00|52.85|52.15|52.79|52.09|52.93|52.23|52.75|52.05|175
1661614200000|2022-08-27 15:30:00|52.78|52.08|52.96|52.26|52.96|52.26|52.76|52.06|113
1661614500000|2022-08-27 15:35:00|52.95|52.25|52.74|52.04|52.97|52.27|52.74|52.04|131
1661614800000|2022-08-27 15:40:00|52.73|52.03|52.5|51.8|52.73|52.03|52.36|51.66|364
1661615100000|2022-08-27 15:45:00|52.51|51.81|52.64|51.94|52.65|51.95|52.36|51.66|235
1661615400000|2022-08-27 15:50:00|52.63|51.93|53|52.3|53|52.3|52.63|51.93|183
1661615700000|2022-08-27 15:55:00|53.01|52.31|52.81|52.11|53.08|52.38|52.81|52.11|183
1661616000000|2022-08-27 16:00:00|52.82|52.12|52.73|52.03|52.87|52.17|52.65|51.95|171
1661616300000|2022-08-27 16:05:00|52.74|52.04|52.61|51.91|52.85|52.15|52.57|51.87|191
1661616600000|2022-08-27 16:10:00|52.62|51.92|52.55|51.85|52.67|51.97|52.55|51.85|156
1661616900000|2022-08-27 16:15:00|52.54|51.84|52.51|51.81|52.6|51.9|52.45|51.75|192
1661617200000|2022-08-27 16:20:00|52.52|51.82|52.41|51.71|52.53|51.83|52.28|51.58|238
1661617500000|2022-08-27 16:25:00|52.42|51.72|52.37|51.67|52.43|51.73|52.25|51.55|202
1661617800000|2022-08-27 16:30:00|52.36|51.66|52.5|51.8|52.57|51.87|52.34|51.64|209
1661618100000|2022-08-27 16:35:00|52.51|51.81|52.54|51.84|52.58|51.88|52.45|51.75|159
1661618400000|2022-08-27 16:40:00|52.55|51.85|52.71|52.01|52.76|52.06|52.45|51.75|138
1661618700000|2022-08-27 16:45:00|52.73|52.03|53.17|52.47|53.18|52.48|52.71|52.01|223
1661619000000|2022-08-27 16:50:00|53.16|52.46|53.25|52.55|53.26|52.56|53.14|52.44|126
1661619300000|2022-08-27 16:55:00|53.24|52.54|53.19|52.49|53.28|52.58|53.18|52.48|151
1661619600000|2022-08-27 17:00:00|53.18|52.48|53.04|52.34|53.19|52.49|53.02|52.32|118
1661619900000|2022-08-27 17:05:00|53.03|52.33|52.98|52.28|53.12|52.42|52.98|52.28|114
1661620200000|2022-08-27 17:10:00|52.99|52.29|53.13|52.43|53.16|52.46|52.98|52.28|79
1661620500000|2022-08-27 17:15:00|53.12|52.42|53.14|52.44|53.18|52.48|53.09|52.39|95
1661620800000|2022-08-27 17:20:00|53.13|52.43|53.08|52.38|53.14|52.44|53.06|52.36|90
1661621100000|2022-08-27 17:25:00|53.07|52.37|53.06|52.36|53.11|52.41|53.03|52.33|52
1661621400000|2022-08-27 17:30:00|53.05|52.35|53.23|52.53|53.23|52.53|53.05|52.35|88
1661621700000|2022-08-27 17:35:00|53.24|52.54|53.38|52.68|53.38|52.68|53.22|52.52|155
1661622000000|2022-08-27 17:40:00|53.37|52.67|53.27|52.57|53.37|52.67|53.26|52.56|108
1661622300000|2022-08-27 17:45:00|53.26|52.56|53.15|52.45|53.27|52.57|53.12|52.42|170
1661622600000|2022-08-27 17:50:00|53.16|52.46|53.09|52.39|53.17|52.47|53.09|52.39|88
1661622900000|2022-08-27 17:55:00|53.1|52.4|53.09|52.39|53.14|52.44|53.07|52.37|90
1661623200000|2022-08-27 18:00:00|53.1|52.4|53.08|52.38|53.13|52.43|53.07|52.37|83
1661623500000|2022-08-27 18:05:00|53.07|52.37|53.09|52.39|53.1|52.4|53.07|52.37|55
1661623800000|2022-08-27 18:10:00|53.1|52.4|53.11|52.41|53.19|52.49|53.1|52.4|98
1661624100000|2022-08-27 18:15:00|53.12|52.42|53.05|52.35|53.15|52.45|53|52.3|78
1661624400000|2022-08-27 18:20:00|53.04|52.34|53|52.3|53.05|52.35|52.99|52.29|51
1661624700000|2022-08-27 18:25:00|53.01|52.31|53.06|52.36|53.08|52.38|52.97|52.27|36
1661625000000|2022-08-27 18:30:00|53.07|52.37|53.02|52.32|53.07|52.37|52.99|52.29|71
1661625300000|2022-08-27 18:35:00|53.03|52.33|53.08|52.38|53.11|52.41|53.03|52.33|69
1661625600000|2022-08-27 18:40:00|53.09|52.39|53.03|52.33|53.17|52.47|53.02|52.32|96
1661625900000|2022-08-27 18:45:00|53.04|52.34|53.02|52.32|53.07|52.37|52.99|52.29|100
1661626200000|2022-08-27 18:50:00|53.03|52.33|52.99|52.29|53.03|52.33|52.97|52.27|89
1661626500000|2022-08-27 18:55:00|53|52.3|52.96|52.26|53|52.3|52.93|52.23|75
1661626800000|2022-08-27 19:00:00|52.97|52.27|52.91|52.21|52.98|52.28|52.88|52.18|85
1661627100000|2022-08-27 19:05:00|52.92|52.22|52.97|52.27|52.97|52.27|52.9|52.2|34
1661627400000|2022-08-27 19:10:00|52.96|52.26|52.99|52.29|53|52.3|52.93|52.23|69
1661627700000|2022-08-27 19:15:00|52.98|52.28|53.12|52.42|53.15|52.45|52.98|52.28|67
1661628000000|2022-08-27 19:20:00|53.07|52.37|53.19|52.49|53.19|52.49|53.07|52.37|48
1661628300000|2022-08-27 19:25:00|53.18|52.48|53.13|52.43|53.19|52.49|53.1|52.4|56
1661628600000|2022-08-27 19:30:00|53.12|52.42|53.05|52.35|53.16|52.46|53.05|52.35|87
1661628900000|2022-08-27 19:35:00|53.06|52.36|53.1|52.4|53.12|52.42|53.04|52.34|69
1661629200000|2022-08-27 19:40:00|53.11|52.41|53.16|52.46|53.17|52.47|53.08|52.38|90
1661629500000|2022-08-27 19:45:00|53.15|52.45|53.04|52.34|53.17|52.47|53.04|52.34|60
1661629800000|2022-08-27 19:50:00|53.05|52.35|53.06|52.36|53.1|52.4|53.02|52.32|94
1661630100000|2022-08-27 19:55:00|53.07|52.37|53.14|52.44|53.24|52.54|53.07|52.37|92
1661630400000|2022-08-27 20:00:00|53.15|52.45|53.14|52.44|53.18|52.48|53.07|52.37|112
1661630700000|2022-08-27 20:05:00|53.15|52.45|53.16|52.46|53.19|52.49|53.15|52.45|60
1661631000000|2022-08-27 20:10:00|53.17|52.47|53.19|52.49|53.21|52.51|53.14|52.44|76
1661631300000|2022-08-27 20:15:00|53.18|52.48|53.12|52.42|53.24|52.54|53.12|52.42|61
1661631600000|2022-08-27 20:20:00|53.13|52.43|53.05|52.35|53.16|52.46|53.05|52.35|66
1661631900000|2022-08-27 20:25:00|53.06|52.36|53.03|52.33|53.09|52.39|53.01|52.31|51
1661632200000|2022-08-27 20:30:00|53.04|52.34|53.02|52.32|53.06|52.36|52.99|52.29|51
1661632500000|2022-08-27 20:35:00|53.03|52.33|53.04|52.34|53.05|52.35|52.99|52.29|54
1661632800000|2022-08-27 20:40:00|53.03|52.33|53.07|52.37|53.11|52.41|52.99|52.29|94
1661633100000|2022-08-27 20:45:00|53.08|52.38|53.12|52.42|53.12|52.42|53.06|52.36|45
1661633400000|2022-08-27 20:50:00|53.13|52.43|53.18|52.48|53.21|52.51|53.12|52.42|39
1661633700000|2022-08-27 20:55:00|53.17|52.47|53.26|52.56|53.29|52.59|53.13|52.43|80
1661634000000|2022-08-27 21:00:00|53.27|52.57|53.26|52.56|53.31|52.61|53.18|52.48|74
1661634300000|2022-08-27 21:05:00|53.27|52.57|53.3|52.6|53.3|52.6|53.18|52.48|67
1661634600000|2022-08-27 21:10:00|53.29|52.59|53.36|52.66|53.36|52.66|53.28|52.58|60
1661634900000|2022-08-27 21:15:00|53.35|52.65|53.36|52.66|53.37|52.67|53.33|52.63|48
1661635200000|2022-08-27 21:20:00|53.37|52.67|53.39|52.69|53.39|52.69|53.37|52.67|50
1661635500000|2022-08-27 21:25:00|53.38|52.68|53.29|52.59|53.38|52.68|53.29|52.59|48
1661635800000|2022-08-27 21:30:00|53.3|52.6|53.31|52.61|53.31|52.61|53.29|52.59|18
1661636100000|2022-08-27 21:35:00|53.3|52.6|53.29|52.59|53.31|52.61|53.29|52.59|50
1661636400000|2022-08-27 21:40:00|53.28|52.58|53.23|52.53|53.29|52.59|53.22|52.52|30
1661636700000|2022-08-27 21:45:00|53.22|52.52|53.14|52.44|53.24|52.54|53.14|52.44|37
1661637000000|2022-08-27 21:50:00|53.15|52.45|53.01|52.31|53.15|52.45|53|52.3|83
1661637300000|2022-08-27 21:55:00|53.02|52.32|53.01|52.31|53.05|52.35|53|52.3|148
1661637600000|2022-08-27 22:00:00|53|52.3|53.01|52.31|53.11|52.41|52.95|52.25|189
1661637900000|2022-08-27 22:05:00|53.02|52.32|53.13|52.43|53.14|52.44|53|52.3|110
1661638200000|2022-08-27 22:10:00|53.14|52.44|53.12|52.42|53.18|52.48|53.1|52.4|156
1661638500000|2022-08-27 22:15:00|53.11|52.41|53.07|52.37|53.15|52.45|53.07|52.37|77
1661638800000|2022-08-27 22:20:00|53.08|52.38|53.03|52.33|53.13|52.43|53.02|52.32|75
1661639100000|2022-08-27 22:25:00|53.04|52.34|53.26|52.56|53.35|52.65|53.03|52.33|112
1661639400000|2022-08-27 22:30:00|53.25|52.55|53.19|52.49|53.26|52.56|53.15|52.45|87
1661639700000|2022-08-27 22:35:00|53.2|52.5|53.75|53.05|53.76|53.06|53.18|52.48|256
1661640000000|2022-08-27 22:40:00|53.73|53.03|53.45|52.75|53.81|53.11|53.43|52.73|287
1661640300000|2022-08-27 22:45:00|53.44|52.74|53.29|52.59|53.59|52.89|53.29|52.59|203
1661640600000|2022-08-27 22:50:00|53.3|52.6|53.28|52.58|53.32|52.62|53.2|52.5|149
1661640900000|2022-08-27 22:55:00|53.27|52.57|53.36|52.66|53.37|52.67|53.25|52.55|102
1661641200000|2022-08-27 23:00:00|53.35|52.65|53.44|52.74|53.45|52.75|53.25|52.55|128
1661641500000|2022-08-27 23:05:00|53.43|52.73|53.41|52.71|53.45|52.75|53.31|52.61|111
1661641800000|2022-08-27 23:10:00|53.4|52.7|53.45|52.75|53.46|52.76|53.37|52.67|49
1661642100000|2022-08-27 23:15:00|53.44|52.74|53.43|52.73|53.45|52.75|53.36|52.66|86
1661642400000|2022-08-27 23:20:00|53.42|52.72|53.42|52.72|53.46|52.76|53.36|52.66|111
1661642700000|2022-08-27 23:25:00|53.43|52.73|53.47|52.77|53.5|52.8|53.43|52.73|87
1661643000000|2022-08-27 23:30:00|53.48|52.78|53.49|52.79|53.52|52.82|53.41|52.71|124
1661643300000|2022-08-27 23:35:00|53.5|52.8|53.52|52.82|53.59|52.89|53.5|52.8|103
1661643600000|2022-08-27 23:40:00|53.53|52.83|53.47|52.77|53.58|52.88|53.46|52.76|84
1661643900000|2022-08-27 23:45:00|53.48|52.78|53.41|52.71|53.51|52.81|53.38|52.68|167
1661644200000|2022-08-27 23:50:00|53.4|52.7|53.4|52.7|53.44|52.74|53.38|52.68|109
1661644500000|2022-08-27 23:55:00|53.41|52.71|53.36|52.66|53.42|52.72|53.33|52.63|108
1661644800000|2022-08-28 00:00:00|53.37|52.67|53.18|52.48|53.38|52.68|53.12|52.42|215
1661645100000|2022-08-28 00:05:00|53.17|52.47|53.3|52.6|53.3|52.6|53.17|52.47|116
1661645400000|2022-08-28 00:10:00|53.29|52.59|53.35|52.65|53.36|52.66|53.29|52.59|87
1661645700000|2022-08-28 00:15:00|53.34|52.64|53.34|52.64|53.39|52.69|53.34|52.64|129
1661646000000|2022-08-28 00:20:00|53.33|52.63|53.03|52.33|53.33|52.63|53.03|52.33|167
1661646300000|2022-08-28 00:25:00|53.02|52.32|53.1|52.4|53.12|52.42|52.96|52.26|87
1661646600000|2022-08-28 00:30:00|53.11|52.41|52.98|52.28|53.12|52.42|52.97|52.27|108
1661646900000|2022-08-28 00:35:00|52.97|52.27|52.89|52.19|52.97|52.27|52.83|52.13|114
1661647200000|2022-08-28 00:40:00|52.9|52.2|52.89|52.19|52.94|52.24|52.87|52.17|71
1661647500000|2022-08-28 00:45:00|52.88|52.18|52.86|52.16|52.93|52.23|52.85|52.15|61
1661647800000|2022-08-28 00:50:00|52.87|52.17|53.01|52.31|53.02|52.32|52.87|52.17|82
1661648100000|2022-08-28 00:55:00|53.02|52.32|53.08|52.38|53.08|52.38|52.98|52.28|50
1661648400000|2022-08-28 01:00:00|53.07|52.37|53.02|52.32|53.1|52.4|53|52.3|58
1661648700000|2022-08-28 01:05:00|53.03|52.33|53.05|52.35|53.11|52.41|53.03|52.33|43
1661649000000|2022-08-28 01:10:00|53.06|52.36|53.2|52.5|53.24|52.54|53.06|52.36|97
1661649300000|2022-08-28 01:15:00|53.19|52.49|53.44|52.74|53.46|52.76|53.19|52.49|164
1661649600000|2022-08-28 01:20:00|53.45|52.75|53.44|52.74|53.48|52.78|53.39|52.69|129
1661649900000|2022-08-28 01:25:00|53.45|52.75|53.27|52.57|53.47|52.77|53.27|52.57|97
1661650200000|2022-08-28 01:30:00|53.28|52.58|53.34|52.64|53.35|52.65|53.24|52.54|75
1661650500000|2022-08-28 01:35:00|53.35|52.65|53.41|52.71|53.42|52.72|53.33|52.63|102
1661650800000|2022-08-28 01:40:00|53.42|52.72|53.39|52.69|53.42|52.72|53.33|52.63|92
1661651100000|2022-08-28 01:45:00|53.38|52.68|53.36|52.66|53.39|52.69|53.32|52.62|51
1661651400000|2022-08-28 01:50:00|53.35|52.65|53.36|52.66|53.36|52.66|53.31|52.61|40
1661651700000|2022-08-28 01:55:00|53.35|52.65|53.3|52.6|53.36|52.66|53.28|52.58|69
1661652000000|2022-08-28 02:00:00|53.29|52.59|53.34|52.64|53.34|52.64|53.27|52.57|62
1661652300000|2022-08-28 02:05:00|53.33|52.63|53.28|52.58|53.33|52.63|53.28|52.58|94
1661652600000|2022-08-28 02:10:00|53.29|52.59|53.29|52.59|53.34|52.64|53.24|52.54|95
1661652900000|2022-08-28 02:15:00|53.27|52.57|53.31|52.61|53.34|52.64|53.27|52.57|55
1661653200000|2022-08-28 02:20:00|53.32|52.62|53.51|52.81|53.52|52.82|53.29|52.59|80
1661653500000|2022-08-28 02:25:00|53.5|52.8|53.73|53.03|53.76|53.06|53.5|52.8|118
1661653800000|2022-08-28 02:30:00|53.74|53.04|53.55|52.85|53.87|53.17|53.53|52.83|176
1661654100000|2022-08-28 02:35:00|53.54|52.84|53.58|52.88|53.59|52.89|53.48|52.78|73
1661654400000|2022-08-28 02:40:00|53.59|52.89|53.51|52.81|53.6|52.9|53.51|52.81|70
1661654700000|2022-08-28 02:45:00|53.5|52.8|53.34|52.64|53.51|52.81|53.32|52.62|88
1661655000000|2022-08-28 02:50:00|53.35|52.65|53.32|52.62|53.38|52.68|53.26|52.56|119
1661655300000|2022-08-28 02:55:00|53.33|52.63|53.28|52.58|53.35|52.65|53.27|52.57|56
1661655600000|2022-08-28 03:00:00|53.27|52.57|53.31|52.61|53.34|52.64|53.26|52.56|67
1661655900000|2022-08-28 03:05:00|53.32|52.62|53.37|52.67|53.42|52.72|53.31|52.61|80
1661656200000|2022-08-28 03:10:00|53.38|52.68|53.38|52.68|53.39|52.69|53.34|52.64|81
1661656500000|2022-08-28 03:15:00|53.37|52.67|53.3|52.6|53.38|52.68|53.3|52.6|42
1661656800000|2022-08-28 03:20:00|53.31|52.61|53.25|52.55|53.36|52.66|53.25|52.55|41
1661657100000|2022-08-28 03:25:00|53.24|52.54|53.2|52.5|53.27|52.57|53.1|52.4|107
1661657400000|2022-08-28 03:30:00|53.19|52.49|53.24|52.54|53.25|52.55|53.12|52.42|48
1661657700000|2022-08-28 03:35:00|53.25|52.55|53.21|52.51|53.32|52.62|53.19|52.49|61
1661658000000|2022-08-28 03:40:00|53.2|52.5|53.28|52.58|53.28|52.58|53.19|52.49|77
1661658300000|2022-08-28 03:45:00|53.27|52.57|53.19|52.49|53.27|52.57|53.19|52.49|53
1661658600000|2022-08-28 03:50:00|53.2|52.5|53.24|52.54|53.29|52.59|53.2|52.5|42
1661658900000|2022-08-28 03:55:00|53.23|52.53|53.21|52.51|53.28|52.58|53.2|52.5|77
1661659200000|2022-08-28 04:00:00|53.2|52.5|53.21|52.51|53.25|52.55|53.15|52.45|106
1661659500000|2022-08-28 04:05:00|53.22|52.52|52.99|52.29|53.22|52.52|52.97|52.27|125
1661659800000|2022-08-28 04:10:00|53|52.3|52.98|52.28|53|52.3|52.92|52.22|74
1661660100000|2022-08-28 04:15:00|52.97|52.27|53.18|52.48|53.24|52.54|52.96|52.26|103
1661660400000|2022-08-28 04:20:00|53.19|52.49|53.33|52.63|53.51|52.81|53.18|52.48|91
1661660700000|2022-08-28 04:25:00|53.34|52.64|53.1|52.4|53.36|52.66|53.09|52.39|77
1661661000000|2022-08-28 04:30:00|53.11|52.41|53.24|52.54|53.25|52.55|53.1|52.4|63
1661661300000|2022-08-28 04:35:00|53.23|52.53|53.26|52.56|53.28|52.58|53.13|52.43|72
1661661600000|2022-08-28 04:40:00|53.27|52.57|53.25|52.55|53.51|52.81|53.24|52.54|95
1661661900000|2022-08-28 04:45:00|53.24|52.54|53.17|52.47|53.26|52.56|53.14|52.44|93
1661662200000|2022-08-28 04:50:00|53.18|52.48|53.12|52.42|53.21|52.51|53.12|52.42|36
1661662500000|2022-08-28 04:55:00|53.13|52.43|53.23|52.53|53.23|52.53|53.13|52.43|13
1661662800000|2022-08-28 05:00:00|53.24|52.54|53.26|52.56|53.26|52.56|53.22|52.52|37
1661663100000|2022-08-28 05:05:00|53.25|52.55|53.26|52.56|53.3|52.6|53.23|52.53|119
1661663400000|2022-08-28 05:10:00|53.27|52.57|53.22|52.52|53.27|52.57|53.18|52.48|38
1661663700000|2022-08-28 05:15:00|53.21|52.51|53.26|52.56|53.28|52.58|53.21|52.51|42
1661664000000|2022-08-28 05:20:00|53.25|52.55|53.07|52.37|53.25|52.55|52.99|52.29|108
1661664300000|2022-08-28 05:25:00|53.06|52.36|53.1|52.4|53.19|52.49|53.05|52.35|96
1661664600000|2022-08-28 05:30:00|53.09|52.39|53.22|52.52|53.22|52.52|53.09|52.39|59
1661664900000|2022-08-28 05:35:00|53.23|52.53|53.12|52.42|53.24|52.54|53.1|52.4|65
1661665200000|2022-08-28 05:40:00|53.11|52.41|53.15|52.45|53.18|52.48|53.1|52.4|74
1661665500000|2022-08-28 05:45:00|53.16|52.46|53.13|52.43|53.17|52.47|53.07|52.37|65
1661665800000|2022-08-28 05:50:00|53.14|52.44|53.15|52.45|53.17|52.47|53.13|52.43|38
1661666100000|2022-08-28 05:55:00|53.16|52.46|53.39|52.69|53.39|52.69|53.15|52.45|117
1661666400000|2022-08-28 06:00:00|53.4|52.7|53.31|52.61|53.4|52.7|53.25|52.55|75
1661666700000|2022-08-28 06:05:00|53.32|52.62|53.4|52.7|53.4|52.7|53.29|52.59|52
1661667000000|2022-08-28 06:10:00|53.39|52.69|53.4|52.7|53.41|52.71|53.32|52.62|92
1661667300000|2022-08-28 06:15:00|53.41|52.71|53.33|52.63|53.41|52.71|53.3|52.6|32
1661667600000|2022-08-28 06:20:00|53.34|52.64|53.33|52.63|53.35|52.65|53.28|52.58|32
1661667900000|2022-08-28 06:25:00|53.32|52.62|53.33|52.63|53.37|52.67|53.28|52.58|28
1661668200000|2022-08-28 06:30:00|53.34|52.64|53.28|52.58|53.34|52.64|53.23|52.53|92
1661668500000|2022-08-28 06:35:00|53.29|52.59|53.28|52.58|53.31|52.61|53.26|52.56|76
1661668800000|2022-08-28 06:40:00|53.29|52.59|53.34|52.64|53.36|52.66|53.29|52.59|92
1661669100000|2022-08-28 06:45:00|53.35|52.65|53.38|52.68|53.39|52.69|53.31|52.61|51
1661669400000|2022-08-28 06:50:00|53.39|52.69|53.36|52.66|53.39|52.69|53.27|52.57|69
1661669700000|2022-08-28 06:55:00|53.37|52.67|53.38|52.68|53.43|52.73|53.34|52.64|93
1661670000000|2022-08-28 07:00:00|53.4|52.7|53.37|52.67|53.43|52.73|53.37|52.67|67
1661670300000|2022-08-28 07:05:00|53.38|52.68|53.3|52.6|53.38|52.68|53.24|52.54|89
1661670600000|2022-08-28 07:10:00|53.31|52.61|53.3|52.6|53.35|52.65|53.29|52.59|42
1661670900000|2022-08-28 07:15:00|53.29|52.59|53.47|52.77|53.5|52.8|53.29|52.59|54
1661671200000|2022-08-28 07:20:00|53.46|52.76|53.37|52.67|53.46|52.76|53.33|52.63|58
1661671500000|2022-08-28 07:25:00|53.38|52.68|53.33|52.63|53.41|52.71|53.33|52.63|106
1661671800000|2022-08-28 07:30:00|53.34|52.64|53.36|52.66|53.36|52.66|53.31|52.61|17
1661672100000|2022-08-28 07:35:00|53.35|52.65|53.49|52.79|53.49|52.79|53.34|52.64|61
1661672400000|2022-08-28 07:40:00|53.48|52.78|53.49|52.79|53.5|52.8|53.43|52.73|130
1661672700000|2022-08-28 07:45:00|53.48|52.78|53.52|52.82|53.63|52.93|53.47|52.77|170
1661673000000|2022-08-28 07:50:00|53.53|52.83|53.51|52.81|53.54|52.84|53.5|52.8|99
1661673300000|2022-08-28 07:55:00|53.49|52.79|53.5|52.8|53.5|52.8|53.44|52.74|62
1661673600000|2022-08-28 08:00:00|53.51|52.81|53.53|52.83|53.58|52.88|53.46|52.76|88
1661673900000|2022-08-28 08:05:00|53.54|52.84|53.7|53|53.7|53|53.54|52.84|111
1661674200000|2022-08-28 08:10:00|53.69|52.99|53.58|52.88|53.69|52.99|53.54|52.84|88
1661674500000|2022-08-28 08:15:00|53.57|52.87|53.55|52.85|53.63|52.93|53.54|52.84|97
1661674800000|2022-08-28 08:20:00|53.56|52.86|53.42|52.72|53.58|52.88|53.41|52.71|109
1661675100000|2022-08-28 08:25:00|53.43|52.73|53.42|52.72|53.49|52.79|53.42|52.72|57
1661675400000|2022-08-28 08:30:00|53.41|52.71|53.43|52.73|53.48|52.78|53.41|52.71|61
1661675700000|2022-08-28 08:35:00|53.42|52.72|53.46|52.76|53.47|52.77|53.39|52.69|63
1661676000000|2022-08-28 08:40:00|53.45|52.75|53.33|52.63|53.45|52.75|53.33|52.63|109
1661676300000|2022-08-28 08:45:00|53.32|52.62|53.27|52.57|53.38|52.68|53.26|52.56|129
1661676600000|2022-08-28 08:50:00|53.26|52.56|53.28|52.58|53.32|52.62|53.24|52.54|87
1661676900000|2022-08-28 08:55:00|53.27|52.57|53.27|52.57|53.34|52.64|53.23|52.53|100
1661677200000|2022-08-28 09:00:00|53.26|52.56|53.17|52.47|53.28|52.58|53.17|52.47|72
1661677500000|2022-08-28 09:05:00|53.18|52.48|53.23|52.53|53.24|52.54|53.17|52.47|74
1661677800000|2022-08-28 09:10:00|53.22|52.52|53.28|52.58|53.29|52.59|53.19|52.49|62
1661678100000|2022-08-28 09:15:00|53.27|52.57|53.34|52.64|53.35|52.65|53.27|52.57|90
1661678400000|2022-08-28 09:20:00|53.33|52.63|53.31|52.61|53.34|52.64|53.28|52.58|53
1661678700000|2022-08-28 09:25:00|53.3|52.6|53.37|52.67|53.37|52.67|53.3|52.6|64
1661679000000|2022-08-28 09:30:00|53.36|52.66|53.49|52.79|53.54|52.84|53.35|52.65|105
1661679300000|2022-08-28 09:35:00|53.48|52.78|53.52|52.82|53.55|52.85|53.48|52.78|77
1661679600000|2022-08-28 09:40:00|53.53|52.83|53.52|52.82|53.59|52.89|53.52|52.82|66
1661679900000|2022-08-28 09:45:00|53.53|52.83|53.42|52.72|53.53|52.83|53.36|52.66|99
1661680200000|2022-08-28 09:50:00|53.41|52.71|53.41|52.71|53.43|52.73|53.35|52.65|61
1661680500000|2022-08-28 09:55:00|53.42|52.72|53.51|52.81|53.59|52.89|53.42|52.72|48
1661680800000|2022-08-28 10:00:00|53.5|52.8|53.58|52.88|53.61|52.91|53.48|52.78|46
1661681100000|2022-08-28 10:05:00|53.59|52.89|53.56|52.86|53.61|52.91|53.45|52.75|131
1661681400000|2022-08-28 10:10:00|53.57|52.87|53.73|53.03|53.74|53.04|53.56|52.86|97
1661681700000|2022-08-28 10:15:00|53.74|53.04|53.7|53|53.76|53.06|53.68|52.98|42
1661682000000|2022-08-28 10:20:00|53.69|52.99|53.74|53.04|53.75|53.05|53.53|52.83|76
1661682300000|2022-08-28 10:25:00|53.73|53.03|53.81|53.11|53.94|53.24|53.73|53.03|121
1661682600000|2022-08-28 10:30:00|53.8|53.1|53.92|53.22|54.03|53.33|53.8|53.1|115
1661682900000|2022-08-28 10:35:00|53.91|53.21|54.45|53.75|54.45|53.75|53.85|53.15|264
1661683200000|2022-08-28 10:40:00|54.46|53.76|54.54|53.84|54.77|54.07|54.26|53.56|338
1661683500000|2022-08-28 10:45:00|54.53|53.83|54.64|53.94|54.75|54.05|54.53|53.83|185
1661683800000|2022-08-28 10:50:00|54.65|53.95|54.52|53.82|54.65|53.95|54.45|53.75|166
1661684100000|2022-08-28 10:55:00|54.53|53.83|54.36|53.66|54.53|53.83|54.3|53.6|136
1661684400000|2022-08-28 11:00:00|54.35|53.65|54.39|53.69|54.42|53.72|54.19|53.49|136
1661684700000|2022-08-28 11:05:00|54.38|53.68|54.36|53.66|54.46|53.76|54.16|53.46|235
1661685000000|2022-08-28 11:10:00|54.37|53.67|54.28|53.58|54.55|53.85|54.28|53.58|244
1661685300000|2022-08-28 11:15:00|54.27|53.57|54.26|53.56|54.38|53.68|54.2|53.5|108
1661685600000|2022-08-28 11:20:00|54.23|53.53|54.06|53.36|54.27|53.57|54.01|53.31|178
1661685900000|2022-08-28 11:25:00|54.05|53.35|54.16|53.46|54.18|53.48|54.02|53.32|132
1661686200000|2022-08-28 11:30:00|54.17|53.47|54.19|53.49|54.21|53.51|54.15|53.45|136
1661686500000|2022-08-28 11:35:00|54.18|53.48|54.16|53.46|54.23|53.53|54.15|53.45|97
1661686800000|2022-08-28 11:40:00|54.15|53.45|54.15|53.45|54.18|53.48|54.11|53.41|92
1661687100000|2022-08-28 11:45:00|54.16|53.46|54.17|53.47|54.21|53.51|54.12|53.42|95
1661687400000|2022-08-28 11:50:00|54.18|53.48|54.14|53.44|54.2|53.5|54.11|53.41|99
1661687700000|2022-08-28 11:55:00|54.13|53.43|54.2|53.5|54.22|53.52|54.07|53.37|105
1661688000000|2022-08-28 12:00:00|54.19|53.49|54.34|53.64|54.36|53.66|54.19|53.49|117
1661688300000|2022-08-28 12:05:00|54.35|53.65|54.21|53.51|54.36|53.66|54.21|53.51|112
1661688600000|2022-08-28 12:10:00|54.2|53.5|54.19|53.49|54.22|53.52|54.15|53.45|53
1661688900000|2022-08-28 12:15:00|54.2|53.5|54.04|53.34|54.21|53.51|54.03|53.33|101
1661689200000|2022-08-28 12:20:00|54.02|53.32|54.06|53.36|54.1|53.4|54|53.3|49
1661689500000|2022-08-28 12:25:00|54.05|53.35|54.21|53.51|54.25|53.55|53.98|53.28|149
1661689800000|2022-08-28 12:30:00|54.2|53.5|54.14|53.44|54.25|53.55|54.12|53.42|85
1661690100000|2022-08-28 12:35:00|54.13|53.43|54.2|53.5|54.21|53.51|54.09|53.39|132
1661690400000|2022-08-28 12:40:00|54.19|53.49|54.15|53.45|54.2|53.5|54.12|53.42|52
1661690700000|2022-08-28 12:45:00|54.14|53.44|54.09|53.39|54.15|53.45|54.07|53.37|101
1661691000000|2022-08-28 12:50:00|54.1|53.4|53.94|53.24|54.1|53.4|53.93|53.23|107
1661691300000|2022-08-28 12:55:00|53.95|53.25|53.89|53.19|54.01|53.31|53.86|53.16|167
1661691600000|2022-08-28 13:00:00|53.88|53.18|53.91|53.21|53.95|53.25|53.84|53.14|143
1661691900000|2022-08-28 13:05:00|53.92|53.22|53.96|53.26|54.05|53.35|53.91|53.21|113
1661692200000|2022-08-28 13:10:00|53.97|53.27|54.01|53.31|54.01|53.31|53.9|53.2|98
1661692500000|2022-08-28 13:15:00|54|53.3|54.04|53.34|54.11|53.41|53.99|53.29|72
1661692800000|2022-08-28 13:20:00|54.05|53.35|54.07|53.37|54.09|53.39|54.02|53.32|73
1661693100000|2022-08-28 13:25:00|54.08|53.38|54.06|53.36|54.11|53.41|54.03|53.33|91
1661693400000|2022-08-28 13:30:00|54.07|53.37|54.05|53.35|54.21|53.51|53.98|53.28|85
1661693700000|2022-08-28 13:35:00|54.04|53.34|54.02|53.32|54.08|53.38|54.02|53.32|61
1661694000000|2022-08-28 13:40:00|54.01|53.31|54.03|53.33|54.04|53.34|53.99|53.29|41
1661694300000|2022-08-28 13:45:00|54.02|53.32|53.94|53.24|54.08|53.38|53.94|53.24|68
1661694600000|2022-08-28 13:50:00|53.95|53.25|53.95|53.25|53.96|53.26|53.91|53.21|55
1661694900000|2022-08-28 13:55:00|53.94|53.24|53.96|53.26|54.02|53.32|53.94|53.24|76
1661695200000|2022-08-28 14:00:00|53.95|53.25|54.08|53.38|54.08|53.38|53.95|53.25|150
1661695500000|2022-08-28 14:05:00|54.07|53.37|53.94|53.24|54.09|53.39|53.92|53.22|139
1661695800000|2022-08-28 14:10:00|53.95|53.25|54.01|53.31|54.04|53.34|53.87|53.17|182
1661696100000|2022-08-28 14:15:00|54.02|53.32|53.9|53.2|54.1|53.4|53.86|53.16|165
1661696400000|2022-08-28 14:20:00|53.91|53.21|53.99|53.29|54|53.3|53.86|53.16|210
1661696700000|2022-08-28 14:25:00|53.98|53.28|54.33|53.63|54.35|53.65|53.94|53.24|152
1661697000000|2022-08-28 14:30:00|54.32|53.62|54.58|53.88|55.06|54.36|54.1|53.4|467
1661697300000|2022-08-28 14:35:00|54.57|53.87|54.62|53.92|54.88|54.18|54.5|53.8|463
1661697600000|2022-08-28 14:40:00|54.61|53.91|54.89|54.19|54.92|54.22|54.61|53.91|331
1661697900000|2022-08-28 14:45:00|54.88|54.18|55.17|54.47|55.5|54.8|54.76|54.06|406
1661698200000|2022-08-28 14:50:00|55.16|54.46|55.1|54.4|55.29|54.59|54.97|54.27|341
1661698500000|2022-08-28 14:55:00|55.11|54.41|55.32|54.62|55.35|54.65|55.03|54.33|296
1661698800000|2022-08-28 15:00:00|55.31|54.61|55.43|54.73|55.73|55.03|55.25|54.55|336
1661699100000|2022-08-28 15:05:00|55.44|54.74|55.36|54.66|55.54|54.84|55.3|54.6|248
1661699400000|2022-08-28 15:10:00|55.35|54.65|55.28|54.58|55.41|54.71|55.22|54.52|173
1661699700000|2022-08-28 15:15:00|55.27|54.57|55.32|54.62|55.45|54.75|55.21|54.51|201
1661700000000|2022-08-28 15:20:00|55.31|54.61|55.32|54.62|55.36|54.66|55.25|54.55|180
1661700300000|2022-08-28 15:25:00|55.33|54.63|55.54|54.84|55.55|54.85|55.29|54.59|227
1661700600000|2022-08-28 15:30:00|55.55|54.85|55.67|54.97|55.71|55.01|55.53|54.83|234
1661700900000|2022-08-28 15:35:00|55.66|54.96|55.56|54.86|55.69|54.99|55.44|54.74|192
1661701200000|2022-08-28 15:40:00|55.57|54.87|55.68|54.98|55.74|55.04|55.56|54.86|216
1661701500000|2022-08-28 15:45:00|55.67|54.97|55.58|54.88|55.75|55.05|55.58|54.88|189
1661701800000|2022-08-28 15:50:00|55.59|54.89|55.81|55.11|56.31|55.61|55.57|54.87|317
1661702100000|2022-08-28 15:55:00|55.76|55.06|56.01|55.31|56.06|55.36|55.67|54.97|202
1661702400000|2022-08-28 16:00:00|56.02|55.32|56.04|55.34|56.19|55.49|55.95|55.25|308
1661702700000|2022-08-28 16:05:00|56.05|55.35|55.88|55.18|56.05|55.35|55.83|55.13|208
1661703000000|2022-08-28 16:10:00|55.89|55.19|55.87|55.17|55.96|55.26|55.87|55.17|105
1661703300000|2022-08-28 16:15:00|55.88|55.18|55.86|55.16|55.97|55.27|55.82|55.12|170
1661703600000|2022-08-28 16:20:00|55.85|55.15|55.9|55.2|55.93|55.23|55.85|55.15|102
1661703900000|2022-08-28 16:25:00|55.91|55.21|55.83|55.13|56|55.3|55.82|55.12|152
1661704200000|2022-08-28 16:30:00|55.84|55.14|55.69|54.99|55.85|55.15|55.66|54.96|135
1661704500000|2022-08-28 16:35:00|55.7|55|55.72|55.02|55.77|55.07|55.67|54.97|97
1661704800000|2022-08-28 16:40:00|55.73|55.03|55.65|54.95|55.74|55.04|55.64|54.94|63
1661705100000|2022-08-28 16:45:00|55.64|54.94|55.57|54.87|55.66|54.96|55.52|54.82|94
1661705400000|2022-08-28 16:50:00|55.56|54.86|55.44|54.74|55.56|54.86|55.41|54.71|142
1661705700000|2022-08-28 16:55:00|55.45|54.75|55.29|54.59|55.47|54.77|55.28|54.58|154
1661706000000|2022-08-28 17:00:00|55.28|54.58|55.39|54.69|55.48|54.78|55.28|54.58|156
1661706300000|2022-08-28 17:05:00|55.38|54.68|55.4|54.7|55.44|54.74|55.34|54.64|112
1661706600000|2022-08-28 17:10:00|55.39|54.69|55.43|54.73|55.47|54.77|55.38|54.68|91
1661706900000|2022-08-28 17:15:00|55.42|54.72|55.61|54.91|55.67|54.97|55.42|54.72|110
1661707200000|2022-08-28 17:20:00|55.62|54.92|55.6|54.9|55.67|54.97|55.49|54.79|142
1661707500000|2022-08-28 17:25:00|55.61|54.91|55.58|54.88|55.64|54.94|55.55|54.85|68
1661707800000|2022-08-28 17:30:00|55.57|54.87|55.55|54.85|55.62|54.92|55.5|54.8|82
1661708100000|2022-08-28 17:35:00|55.54|54.84|55.38|54.68|55.54|54.84|55.36|54.66|101
1661708400000|2022-08-28 17:40:00|55.37|54.67|55.33|54.63|55.39|54.69|55.31|54.61|66
1661708700000|2022-08-28 17:45:00|55.34|54.64|55.35|54.65|55.36|54.66|55.28|54.58|89
1661709000000|2022-08-28 17:50:00|55.36|54.66|55.42|54.72|55.46|54.76|55.35|54.65|93
1661709300000|2022-08-28 17:55:00|55.43|54.73|55.39|54.69|55.47|54.77|55.36|54.66|82
1661709600000|2022-08-28 18:00:00|55.4|54.7|55.38|54.68|55.44|54.74|55.35|54.65|88
1661709900000|2022-08-28 18:05:00|55.37|54.67|55.45|54.75|55.48|54.78|55.37|54.67|60
1661710200000|2022-08-28 18:10:00|55.44|54.74|55.45|54.75|55.5|54.8|55.41|54.71|61
1661710500000|2022-08-28 18:15:00|55.46|54.76|55.44|54.74|55.48|54.78|55.39|54.69|41
1661710800000|2022-08-28 18:20:00|55.45|54.75|55.52|54.82|55.57|54.87|55.45|54.75|74
1661711100000|2022-08-28 18:25:00|55.53|54.83|55.52|54.82|55.56|54.86|55.47|54.77|47
1661711400000|2022-08-28 18:30:00|55.51|54.81|55.47|54.77|55.52|54.82|55.47|54.77|33
1661711700000|2022-08-28 18:35:00|55.48|54.78|55.44|54.74|55.48|54.78|55.37|54.67|57
1661712000000|2022-08-28 18:40:00|55.43|54.73|55.56|54.86|55.57|54.87|55.42|54.72|86
1661712300000|2022-08-28 18:45:00|55.57|54.87|55.51|54.81|55.66|54.96|55.51|54.81|111
1661712600000|2022-08-28 18:50:00|55.5|54.8|55.52|54.82|55.56|54.86|55.46|54.76|66
1661712900000|2022-08-28 18:55:00|55.51|54.81|55.47|54.77|55.53|54.83|55.45|54.75|50
1661713200000|2022-08-28 19:00:00|55.48|54.78|55.45|54.75|55.51|54.81|55.41|54.71|82
1661713500000|2022-08-28 19:05:00|55.46|54.76|55.59|54.89|55.62|54.92|55.4|54.7|143
1661713800000|2022-08-28 19:10:00|55.6|54.9|55.59|54.89|55.61|54.91|55.53|54.83|54
1661714100000|2022-08-28 19:15:00|55.6|54.9|56.1|54.4|56.1|54.92|55.52|54.4|85
1661714400000|2022-08-28 19:20:00|56.11|54.41|56|54.3|56.11|54.41|55.99|54.29|67
1661714700000|2022-08-28 19:25:00|56.01|54.31|55.97|54.27|56.02|54.32|55.94|54.24|48
1661715000000|2022-08-28 19:30:00|55.98|54.28|55.72|54.02|55.99|54.29|55.71|54.01|119
1661715300000|2022-08-28 19:35:00|55.73|54.03|55.63|53.93|55.76|54.06|55.61|53.91|83
1661715600000|2022-08-28 19:40:00|55.64|53.94|55.69|53.99|55.73|54.03|55.63|53.93|107
1661715900000|2022-08-28 19:45:00|55.68|53.98|55.69|53.99|55.79|54.09|55.67|53.97|79
1661716200000|2022-08-28 19:50:00|55.68|53.98|55.76|54.06|55.78|54.08|55.68|53.98|51
1661716500000|2022-08-28 19:55:00|55.75|54.05|55.73|54.03|55.8|54.1|55.71|54.01|69
1661716800000|2022-08-28 20:00:00|55.72|54.02|55.75|54.05|55.78|54.08|55.7|54|57
1661717100000|2022-08-28 20:05:00|55.76|54.06|55.83|54.13|55.83|54.13|55.72|54.02|61
1661717400000|2022-08-28 20:10:00|55.84|54.14|55.81|54.11|55.84|54.14|55.78|54.08|88
1661717700000|2022-08-28 20:15:00|55.82|54.12|55.82|54.12|55.84|54.14|55.76|54.06|54
1661718000000|2022-08-28 20:20:00|55.81|54.11|55.85|54.15|55.87|54.17|55.75|54.05|104
1661718300000|2022-08-28 20:25:00|55.86|54.16|55.78|54.08|55.87|54.17|55.76|54.06|89
1661718600000|2022-08-28 20:30:00|55.79|54.09|55.84|54.14|55.88|54.18|55.78|54.08|83
1661718900000|2022-08-28 20:35:00|55.85|54.15|55.88|54.18|55.9|54.2|55.82|54.12|74
1661719200000|2022-08-28 20:40:00|55.89|54.19|55.87|54.17|55.94|54.24|55.86|54.16|69
1661719500000|2022-08-28 20:45:00|55.88|54.18|55.82|54.12|55.88|54.18|55.81|54.11|59
1661719800000|2022-08-28 20:50:00|55.83|54.13|55.83|54.13|55.86|54.16|55.78|54.08|57
1661720100000|2022-08-28 20:55:00|55.82|54.12|55.85|54.15|55.92|54.22|55.81|54.11|79
1661720400000|2022-08-28 21:00:00|55.86|54.16|55.37|54.67|55.91|54.71|55.37|54.13|116
1661720700000|2022-08-28 21:05:00|55.38|54.68|55.41|54.71|55.44|54.74|55.37|54.67|117
1661721000000|2022-08-28 21:10:00|55.42|54.72|55.33|54.63|55.42|54.72|55.32|54.62|86
1661721300000|2022-08-28 21:15:00|55.34|54.64|55.4|54.7|55.42|54.72|55.33|54.63|113
1661721600000|2022-08-28 21:20:00|55.41|54.71|55.46|54.76|55.47|54.77|55.4|54.7|80
1661721900000|2022-08-28 21:25:00|55.47|54.77|55.52|54.82|55.53|54.83|55.45|54.75|62
1661722200000|2022-08-28 21:30:00|55.53|54.83|55.49|54.79|55.54|54.84|55.47|54.77|114
1661722500000|2022-08-28 21:35:00|55.48|54.78|55.45|54.75|55.56|54.86|55.45|54.75|141
1661722800000|2022-08-28 21:40:00|55.44|54.74|55.21|54.51|55.45|54.75|55.21|54.51|174
1661723100000|2022-08-28 21:45:00|55.2|54.5|55.14|54.44|55.2|54.5|55.04|54.34|183
1661723400000|2022-08-28 21:50:00|55.15|54.45|55.19|54.49|55.19|54.49|55.11|54.41|127
1661723700000|2022-08-28 21:55:00|55.2|54.5|55.32|54.62|55.34|54.64|55.17|54.47|221
1661724000000|2022-08-28 22:00:00|55.31|54.61|55.24|54.54|55.57|54.87|55.2|54.5|321
1661724300000|2022-08-28 22:05:00|55.22|54.52|55.03|54.33|55.25|54.55|54.79|54.09|373
1661724600000|2022-08-28 22:10:00|55.02|54.32|55.26|54.56|55.37|54.67|55|54.3|379
1661724900000|2022-08-28 22:15:00|55.27|54.57|55.15|54.45|55.33|54.63|55.08|54.38|261
1661725200000|2022-08-28 22:20:00|55.16|54.46|54.99|54.29|55.17|54.47|54.94|54.24|296
1661725500000|2022-08-28 22:25:00|54.98|54.28|54.99|54.29|55.12|54.42|54.86|54.16|266
1661725800000|2022-08-28 22:30:00|54.98|54.28|55.03|54.33|55.23|54.53|54.97|54.27|283
1661726100000|2022-08-28 22:35:00|55.04|54.34|55.1|54.4|55.11|54.41|54.93|54.23|224
1661726400000|2022-08-28 22:40:00|55.09|54.39|55.29|54.59|55.3|54.6|55.08|54.38|202
1661726700000|2022-08-28 22:45:00|55.28|54.58|55.18|54.48|55.31|54.61|55.17|54.47|208
1661727000000|2022-08-28 22:50:00|55.17|54.47|55.21|54.51|55.22|54.52|55.07|54.37|234
1661727300000|2022-08-28 22:55:00|55.2|54.5|55.15|54.45|55.27|54.57|55.14|54.44|205
1661727600000|2022-08-28 23:00:00|55.14|54.44|54.97|54.27|55.21|54.51|54.92|54.22|374
1661727900000|2022-08-28 23:05:00|54.98|54.28|55.11|54.41|55.19|54.49|54.93|54.23|273
1661728200000|2022-08-28 23:10:00|55.12|54.42|55.07|54.37|55.13|54.43|54.99|54.29|201
1661728500000|2022-08-28 23:15:00|55.08|54.38|55.15|54.45|55.23|54.53|55.07|54.37|231
1661728800000|2022-08-28 23:20:00|55.14|54.44|54.81|54.11|55.17|54.47|54.8|54.1|303
1661729100000|2022-08-28 23:25:00|54.8|54.1|54.67|53.97|54.85|54.15|54.29|53.59|508
1661729400000|2022-08-28 23:30:00|54.68|53.98|54.53|53.83|54.77|54.07|54.48|53.78|495
1661729700000|2022-08-28 23:35:00|54.52|53.82|54.46|53.76|54.62|53.92|54.34|53.64|411
1661730000000|2022-08-28 23:40:00|54.45|53.75|54.24|53.54|54.49|53.79|54.14|53.44|370
1661730300000|2022-08-28 23:45:00|54.25|53.55|54.07|53.37|54.3|53.6|54.05|53.35|400
1661730600000|2022-08-28 23:50:00|54.06|53.36|53.81|53.11|54.06|53.36|53.77|53.07|475
1661730900000|2022-08-28 23:55:00|53.82|53.12|53.75|53.05|53.86|53.16|53.54|52.84|466
1661731200000|2022-08-29 00:00:00|53.76|53.06|53.35|52.65|54.01|53.31|53.35|52.65|502
1661731500000|2022-08-29 00:05:00|53.33|52.63|53.06|52.36|53.42|52.72|52.86|52.16|478
1661731800000|2022-08-29 00:10:00|53.07|52.37|53.01|52.31|53.17|52.47|52.88|52.18|366
1661732100000|2022-08-29 00:15:00|53.02|52.32|53.17|52.47|53.19|52.49|52.9|52.2|479
1661732400000|2022-08-29 00:20:00|53.16|52.46|53.34|52.64|53.36|52.66|52.99|52.29|474
1661732700000|2022-08-29 00:25:00|53.33|52.63|53.47|52.77|53.5|52.8|53.17|52.47|364
1661733000000|2022-08-29 00:30:00|53.46|52.76|53.68|52.98|53.89|53.19|53.46|52.76|389
1661733300000|2022-08-29 00:35:00|53.67|52.97|53.81|53.11|53.88|53.18|53.6|52.9|372
1661733600000|2022-08-29 00:40:00|53.82|53.12|53.85|53.15|53.9|53.2|53.78|53.08|299
1661733900000|2022-08-29 00:45:00|53.86|53.16|53.75|53.05|53.89|53.19|53.71|53.01|311
1661734200000|2022-08-29 00:50:00|53.76|53.06|53.74|53.04|53.85|53.15|53.64|52.94|270
1661734500000|2022-08-29 00:55:00|53.75|53.05|53.64|52.94|53.77|53.07|53.58|52.88|263
1661734800000|2022-08-29 01:00:00|53.65|52.95|53.66|52.96|53.73|53.03|53.6|52.9|270
1661735100000|2022-08-29 01:05:00|53.67|52.97|53.83|53.13|53.83|53.13|53.65|52.95|285
1661735400000|2022-08-29 01:10:00|53.82|53.12|53.81|53.11|53.85|53.15|53.66|52.96|300
1661735700000|2022-08-29 01:15:00|53.8|53.1|53.86|53.16|53.96|53.26|53.76|53.06|297
1661736000000|2022-08-29 01:20:00|53.85|53.15|53.8|53.1|53.88|53.18|53.75|53.05|226
1661736300000|2022-08-29 01:25:00|53.81|53.11|53.83|53.13|53.88|53.18|53.75|53.05|278
1661736600000|2022-08-29 01:30:00|53.84|53.14|53.79|53.09|53.86|53.16|53.77|53.07|227
1661736900000|2022-08-29 01:35:00|53.8|53.1|54.09|53.39|54.1|53.4|53.78|53.08|235
1661737200000|2022-08-29 01:40:00|54.08|53.38|54.12|53.42|54.23|53.53|54.08|53.38|283
1661737500000|2022-08-29 01:45:00|54.13|53.43|54.23|53.53|54.24|53.54|54.07|53.37|239
1661737800000|2022-08-29 01:50:00|54.22|53.52|54.62|53.92|54.66|53.96|54.19|53.49|313
1661738100000|2022-08-29 01:55:00|54.63|53.93|55|54.3|55.39|54.69|54.55|53.85|415
1661738400000|2022-08-29 02:00:00|54.99|54.29|55.11|54.41|55.14|54.44|54.83|54.13|498
1661738700000|2022-08-29 02:05:00|55.1|54.4|55.4|54.7|55.41|54.71|55.08|54.38|374
1661739000000|2022-08-29 02:10:00|55.38|54.68|55.55|54.85|55.76|55.06|55.35|54.65|382
1661739300000|2022-08-29 02:15:00|55.56|54.86|55.67|54.97|55.78|55.08|55.42|54.72|419
1661739600000|2022-08-29 02:20:00|55.68|54.98|55.6|54.9|55.75|55.05|55.51|54.81|331
1661739900000|2022-08-29 02:25:00|55.59|54.89|55.84|55.14|55.84|55.14|55.56|54.86|265
1661740200000|2022-08-29 02:30:00|55.85|55.15|55.55|54.85|55.85|55.15|55.54|54.84|336
1661740500000|2022-08-29 02:35:00|55.56|54.86|55.42|54.72|55.6|54.9|55.38|54.68|296
1661740800000|2022-08-29 02:40:00|55.41|54.71|55.28|54.58|55.46|54.76|55.28|54.58|265
1661741100000|2022-08-29 02:45:00|55.29|54.59|55.25|54.55|55.33|54.63|55.18|54.48|287
1661741400000|2022-08-29 02:50:00|55.24|54.54|55.26|54.56|55.27|54.57|55.12|54.42|295
1661741700000|2022-08-29 02:55:00|55.27|54.57|55.4|54.7|55.48|54.78|55.27|54.57|248
1661742000000|2022-08-29 03:00:00|55.39|54.69|55.29|54.59|55.41|54.71|55.21|54.51|227
1661742300000|2022-08-29 03:05:00|55.28|54.58|55.13|54.43|55.28|54.58|55.08|54.38|265
1661742600000|2022-08-29 03:10:00|55.14|54.44|55.11|54.41|55.15|54.45|55.08|54.38|151
1661742900000|2022-08-29 03:15:00|55.1|54.4|55.29|54.59|55.5|54.8|55.1|54.4|417
1661743200000|2022-08-29 03:20:00|55.28|54.58|55.35|54.65|55.48|54.78|55.23|54.53|330
1661743500000|2022-08-29 03:25:00|55.34|54.64|55.3|54.6|55.38|54.68|55.27|54.57|201
1661743800000|2022-08-29 03:30:00|55.31|54.61|55.51|54.81|55.53|54.83|55.29|54.59|317
1661744100000|2022-08-29 03:35:00|55.5|54.8|55.32|54.62|55.59|54.89|55.3|54.6|314
1661744400000|2022-08-29 03:40:00|55.33|54.63|55.21|54.51|55.35|54.65|55.2|54.5|184
1661744700000|2022-08-29 03:45:00|55.22|54.52|55.26|54.56|55.29|54.59|55.21|54.51|125
1661745000000|2022-08-29 03:50:00|55.25|54.55|55.17|54.47|55.28|54.58|55.14|54.44|168
1661745300000|2022-08-29 03:55:00|55.16|54.46|55.14|54.44|55.29|54.59|55.13|54.43|272
1661745600000|2022-08-29 04:00:00|55.13|54.43|55.23|54.53|55.26|54.56|55.12|54.42|279
1661745900000|2022-08-29 04:05:00|55.22|54.52|55.33|54.63|55.36|54.66|55.21|54.51|183
1661746200000|2022-08-29 04:10:00|55.32|54.62|55.3|54.6|55.35|54.65|55.3|54.6|235
1661746500000|2022-08-29 04:15:00|55.29|54.59|55.17|54.47|55.32|54.62|55.14|54.44|238
1661746800000|2022-08-29 04:20:00|55.16|54.46|55.03|54.33|55.17|54.47|55.02|54.32|236
1661747100000|2022-08-29 04:25:00|55.04|54.34|54.95|54.25|55.05|54.35|54.94|54.24|267
1661747400000|2022-08-29 04:30:00|54.94|54.24|54.94|54.24|54.97|54.27|54.93|54.23|215
1661747700000|2022-08-29 04:35:00|54.95|54.25|54.94|54.24|55.03|54.33|54.94|54.24|206
1661748000000|2022-08-29 04:40:00|54.93|54.23|54.95|54.25|54.96|54.26|54.9|54.2|151
1661748300000|2022-08-29 04:45:00|54.94|54.24|54.78|54.08|54.95|54.25|54.76|54.06|207
1661748600000|2022-08-29 04:50:00|54.77|54.07|54.84|54.14|54.86|54.16|54.77|54.07|169
1661748900000|2022-08-29 04:55:00|54.83|54.13|54.81|54.11|54.86|54.16|54.78|54.08|146
1661749200000|2022-08-29 05:00:00|54.82|54.12|54.91|54.21|54.92|54.22|54.8|54.1|187
1661749500000|2022-08-29 05:05:00|54.92|54.22|54.91|54.21|55.04|54.34|54.91|54.21|160
1661749800000|2022-08-29 05:10:00|54.92|54.22|54.95|54.25|54.97|54.27|54.91|54.21|133
1661750100000|2022-08-29 05:15:00|54.94|54.24|54.95|54.25|54.99|54.29|54.91|54.21|155
1661750400000|2022-08-29 05:20:00|54.96|54.26|54.93|54.23|54.98|54.28|54.86|54.16|189
1661750700000|2022-08-29 05:25:00|54.92|54.22|54.87|54.17|54.93|54.23|54.86|54.16|215
1661751000000|2022-08-29 05:30:00|54.86|54.16|54.92|54.22|54.93|54.23|54.84|54.14|188
1661751300000|2022-08-29 05:35:00|54.91|54.21|54.48|53.78|54.92|54.22|54.44|53.74|277
1661751600000|2022-08-29 05:40:00|54.47|53.77|54.36|53.66|54.54|53.84|54.27|53.57|255
1661751900000|2022-08-29 05:45:00|54.35|53.65|54.36|53.66|54.43|53.73|54.32|53.62|188
1661752200000|2022-08-29 05:50:00|54.37|53.67|54.21|53.51|54.38|53.68|54.14|53.44|248
1661752500000|2022-08-29 05:55:00|54.22|53.52|54.08|53.38|54.22|53.52|54|53.3|151
1661752800000|2022-08-29 06:00:00|54.09|53.39|54.24|53.54|54.29|53.59|54.08|53.38|277
1661753100000|2022-08-29 06:05:00|54.25|53.55|54.34|53.64|54.35|53.65|54.18|53.48|265
1661753400000|2022-08-29 06:10:00|54.33|53.63|54.5|53.8|54.59|53.89|54.33|53.63|257
1661753700000|2022-08-29 06:15:00|54.51|53.81|54.62|53.92|54.65|53.95|54.49|53.79|170
1661754000000|2022-08-29 06:20:00|54.61|53.91|54.57|53.87|54.62|53.92|54.45|53.75|164
1661754300000|2022-08-29 06:25:00|54.56|53.86|54.5|53.8|54.62|53.92|54.48|53.78|183
1661754600000|2022-08-29 06:30:00|54.49|53.79|54.37|53.67|54.51|53.81|54.27|53.57|230
1661754900000|2022-08-29 06:35:00|54.36|53.66|54.43|53.73|54.48|53.78|54.35|53.65|220
1661755200000|2022-08-29 06:40:00|54.44|53.74|54.48|53.78|54.49|53.79|54.4|53.7|135
1661755500000|2022-08-29 06:45:00|54.47|53.77|54.37|53.67|54.53|53.83|54.37|53.67|192
1661755800000|2022-08-29 06:50:00|54.38|53.68|54.42|53.72|54.47|53.77|54.36|53.66|151
1661756100000|2022-08-29 06:55:00|54.41|53.71|54.57|53.87|54.65|53.95|54.41|53.71|227
1661756400000|2022-08-29 07:00:00|54.58|53.88|54.77|54.07|54.77|54.07|54.56|53.86|226
1661756700000|2022-08-29 07:05:00|54.76|54.06|54.71|54.01|54.83|54.13|54.7|54|245
1661757000000|2022-08-29 07:10:00|54.72|54.02|54.59|53.89|54.74|54.04|54.58|53.88|225
1661757300000|2022-08-29 07:15:00|54.6|53.9|54.47|53.77|54.65|53.95|54.45|53.75|201
1661757600000|2022-08-29 07:20:00|54.48|53.78|54.49|53.79|54.55|53.85|54.36|53.66|270
1661757900000|2022-08-29 07:25:00|54.48|53.78|54.49|53.79|54.52|53.82|54.4|53.7|168
1661758200000|2022-08-29 07:30:00|54.5|53.8|54.46|53.76|54.52|53.82|54.41|53.71|230
1661758500000|2022-08-29 07:35:00|54.45|53.75|54.64|53.94|54.67|53.97|54.45|53.75|212
1661758800000|2022-08-29 07:40:00|54.63|53.93|54.51|53.81|54.64|53.94|54.48|53.78|203
1661759100000|2022-08-29 07:45:00|54.5|53.8|54.55|53.85|54.62|53.92|54.44|53.74|202
1661759400000|2022-08-29 07:50:00|54.54|53.84|54.54|53.84|54.58|53.88|54.48|53.78|256
1661759700000|2022-08-29 07:55:00|54.53|53.83|54.67|53.97|54.69|53.99|54.51|53.81|147
1661760000000|2022-08-29 08:00:00|54.68|53.98|54.59|53.89|54.78|54.08|54.57|53.87|277
1661760300000|2022-08-29 08:05:00|54.58|53.88|54.58|53.88|54.61|53.91|54.52|53.82|248
1661760600000|2022-08-29 08:10:00|54.59|53.89|54.56|53.86|54.63|53.93|54.52|53.82|223
1661760900000|2022-08-29 08:15:00|54.54|53.84|54.56|53.86|54.58|53.88|54.47|53.77|275
1661761200000|2022-08-29 08:20:00|54.57|53.87|54.32|53.62|54.58|53.88|54.29|53.59|308
1661761500000|2022-08-29 08:25:00|54.31|53.61|54.25|53.55|54.36|53.66|54.25|53.55|235
1661761800000|2022-08-29 08:30:00|54.26|53.56|54.2|53.5|54.35|53.65|54.13|53.43|241
1661762100000|2022-08-29 08:35:00|54.19|53.49|54.22|53.52|54.29|53.59|54.12|53.42|265
1661762400000|2022-08-29 08:40:00|54.23|53.53|54.26|53.56|54.3|53.6|54.17|53.47|227
1661762700000|2022-08-29 08:45:00|54.27|53.57|54.3|53.6|54.35|53.65|54.21|53.51|237
1661763000000|2022-08-29 08:50:00|54.31|53.61|54.32|53.62|54.35|53.65|54.25|53.55|239
1661763300000|2022-08-29 08:55:00|54.33|53.63|54.3|53.6|54.34|53.64|54.25|53.55|212
1661763600000|2022-08-29 09:00:00|54.28|53.58|54.29|53.59|54.36|53.66|54.27|53.57|166
1661763900000|2022-08-29 09:05:00|54.27|53.57|54.2|53.5|54.33|53.63|54.2|53.5|175
1661764200000|2022-08-29 09:10:00|54.21|53.51|54.27|53.57|54.27|53.57|54.15|53.45|178
1661764500000|2022-08-29 09:15:00|54.28|53.58|54.28|53.58|54.36|53.66|54.24|53.54|314
1661764800000|2022-08-29 09:20:00|54.27|53.57|54.42|53.72|54.42|53.72|54.27|53.57|120
1661765100000|2022-08-29 09:25:00|54.43|53.73|54.55|53.85|54.57|53.87|54.42|53.72|129
1661765400000|2022-08-29 09:30:00|54.56|53.86|54.47|53.77|54.58|53.88|54.44|53.74|200
1661765700000|2022-08-29 09:35:00|54.46|53.76|54.38|53.68|54.55|53.85|54.34|53.64|240
1661766000000|2022-08-29 09:40:00|54.39|53.69|54.4|53.7|54.48|53.78|54.36|53.66|175
1661766300000|2022-08-29 09:45:00|54.39|53.69|54.39|53.69|54.41|53.71|54.27|53.57|238
1661766600000|2022-08-29 09:50:00|54.38|53.68|54.36|53.66|54.45|53.75|54.35|53.65|155
1661766900000|2022-08-29 09:55:00|54.37|53.67|54.48|53.78|54.54|53.84|54.36|53.66|232
1661767200000|2022-08-29 10:00:00|54.47|53.77|54.62|53.92|54.63|53.93|54.46|53.76|277
1661767500000|2022-08-29 10:05:00|54.61|53.91|54.58|53.88|54.62|53.92|54.52|53.82|215
1661767800000|2022-08-29 10:10:00|54.57|53.87|54.47|53.77|54.6|53.9|54.47|53.77|199
1661768100000|2022-08-29 10:15:00|54.48|53.78|54.46|53.76|54.53|53.83|54.45|53.75|211
1661768400000|2022-08-29 10:20:00|54.45|53.75|54.43|53.73|54.46|53.76|54.34|53.64|175
1661768700000|2022-08-29 10:25:00|54.42|53.72|54.33|53.63|54.44|53.74|54.32|53.62|198
1661769000000|2022-08-29 10:30:00|54.34|53.64|54.51|53.81|54.55|53.85|54.33|53.63|197
1661769300000|2022-08-29 10:35:00|54.5|53.8|54.59|53.89|54.62|53.92|54.46|53.76|164
1661769600000|2022-08-29 10:40:00|54.61|53.91|54.59|53.89|54.65|53.95|54.58|53.88|196
1661769900000|2022-08-29 10:45:00|54.58|53.88|54.73|54.03|54.73|54.03|54.57|53.87|146
1661770200000|2022-08-29 10:50:00|54.72|54.02|54.69|53.99|54.75|54.05|54.62|53.92|168
1661770500000|2022-08-29 10:55:00|54.68|53.98|54.63|53.93|54.71|54.01|54.6|53.9|154
1661770800000|2022-08-29 11:00:00|54.64|53.94|54.66|53.96|54.67|53.97|54.57|53.87|168
1661771100000|2022-08-29 11:05:00|54.65|53.95|54.46|53.76|54.66|53.96|54.44|53.74|185
1661771400000|2022-08-29 11:10:00|54.45|53.75|54.48|53.78|54.52|53.82|54.43|53.73|172
1661771700000|2022-08-29 11:15:00|54.49|53.79|54.37|53.67|54.5|53.8|54.36|53.66|139
1661772000000|2022-08-29 11:20:00|54.38|53.68|54.64|53.94|54.64|53.94|54.37|53.67|168
1661772300000|2022-08-29 11:25:00|54.63|53.93|54.59|53.89|54.63|53.93|54.47|53.77|169
1661772600000|2022-08-29 11:30:00|54.58|53.88|54.55|53.85|54.6|53.9|54.55|53.85|163
1661772900000|2022-08-29 11:35:00|54.56|53.86|54.59|53.89|54.61|53.91|54.55|53.85|112
1661773200000|2022-08-29 11:40:00|54.6|53.9|54.57|53.87|54.66|53.96|54.55|53.85|121
1661773500000|2022-08-29 11:45:00|54.58|53.88|54.66|53.96|54.67|53.97|54.55|53.85|120
1661773800000|2022-08-29 11:50:00|54.65|53.95|54.67|53.97|54.69|53.99|54.62|53.92|118
1661774100000|2022-08-29 11:55:00|54.68|53.98|54.72|54.02|54.72|54.02|54.64|53.94|103
1661774400000|2022-08-29 12:00:00|54.71|54.01|54.74|54.04|54.75|54.05|54.69|53.99|101
1661774700000|2022-08-29 12:05:00|54.73|54.03|54.84|54.14|54.87|54.17|54.73|54.03|129
1661775000000|2022-08-29 12:10:00|54.85|54.15|55.03|54.33|55.03|54.33|54.77|54.07|154
1661775300000|2022-08-29 12:15:00|55.02|54.32|54.86|54.16|55.03|54.33|54.85|54.15|181
1661775600000|2022-08-29 12:20:00|54.85|54.15|55.05|54.35|55.07|54.37|54.85|54.15|198
1661775900000|2022-08-29 12:25:00|55.04|54.34|55.78|55.08|55.79|55.09|55.03|54.33|406
1661776200000|2022-08-29 12:30:00|55.79|55.09|56.33|55.63|56.33|55.63|55.64|54.94|483
1661776500000|2022-08-29 12:35:00|56.34|55.64|56.27|55.57|56.61|55.91|56.14|55.44|495
1661776800000|2022-08-29 12:40:00|56.26|55.56|56.17|55.47|56.29|55.59|56.06|55.36|381
1661777100000|2022-08-29 12:45:00|56.16|55.46|56.04|55.34|56.23|55.53|55.93|55.23|325
1661777400000|2022-08-29 12:50:00|56.03|55.33|56.26|55.56|56.27|55.57|55.96|55.26|265
1661777700000|2022-08-29 12:55:00|56.25|55.55|56.11|55.41|56.32|55.62|56.08|55.38|284
1661778000000|2022-08-29 13:00:00|56.12|55.42|55.99|55.29|56.15|55.45|55.99|55.29|334
1661778300000|2022-08-29 13:05:00|56|55.3|56.07|55.37|56.14|55.44|55.98|55.28|274
1661778600000|2022-08-29 13:10:00|56.05|55.35|55.84|55.14|56.12|55.42|55.84|55.14|242
1661778900000|2022-08-29 13:15:00|55.82|55.12|55.83|55.13|55.93|55.23|55.77|55.07|295
1661779200000|2022-08-29 13:20:00|55.82|55.12|55.89|55.19|55.93|55.23|55.7|55|330
1661779500000|2022-08-29 13:25:00|55.88|55.18|55.82|55.12|55.99|55.29|55.8|55.1|287
1661779800000|2022-08-29 13:30:00|55.81|55.11|56.13|55.43|56.2|55.5|55.76|55.06|499
1661780100000|2022-08-29 13:35:00|56.14|55.44|56.16|55.46|56.35|55.65|56.04|55.34|504
1661780400000|2022-08-29 13:40:00|56.17|55.47|56.22|55.52|56.35|55.65|56.13|55.43|367
1661780700000|2022-08-29 13:45:00|56.21|55.51|56.1|55.4|56.25|55.55|56.01|55.31|353
1661781000000|2022-08-29 13:50:00|56.09|55.39|56.14|55.44|56.18|55.48|56.08|55.38|256
1661781300000|2022-08-29 13:55:00|56.15|55.45|56.01|55.31|56.25|55.55|55.99|55.29|349
1661781600000|2022-08-29 14:00:00|56|55.3|55.92|55.22|56.03|55.33|55.85|55.15|306
1661781900000|2022-08-29 14:05:00|55.93|55.23|56.12|55.42|56.23|55.53|55.92|55.22|356
1661782200000|2022-08-29 14:10:00|56.13|55.43|56.35|55.65|56.38|55.68|56.12|55.42|363
1661782500000|2022-08-29 14:15:00|56.36|55.66|56.79|56.09|56.82|56.12|56.35|55.65|423
1661782800000|2022-08-29 14:20:00|56.78|56.08|57.02|56.32|57.05|56.35|56.78|56.08|519
1661783100000|2022-08-29 14:25:00|57.03|56.33|56.73|56.03|57.06|56.36|56.72|56.02|473
1661783400000|2022-08-29 14:30:00|56.72|56.02|56.38|55.68|56.8|56.1|56.28|55.58|417
1661783700000|2022-08-29 14:35:00|56.39|55.69|56.27|55.57|56.46|55.76|56.23|55.53|351
1661784000000|2022-08-29 14:40:00|56.28|55.58|56.24|55.54|56.29|55.59|56.14|55.44|317
1661784300000|2022-08-29 14:45:00|56.25|55.55|56.19|55.49|56.27|55.57|56.13|55.43|271
1661784600000|2022-08-29 14:50:00|56.18|55.48|56.09|55.39|56.28|55.58|56.09|55.39|265
1661784900000|2022-08-29 14:55:00|56.1|55.4|56.05|55.35|56.1|55.4|55.94|55.24|273
1661785200000|2022-08-29 15:00:00|56.04|55.34|56.17|55.47|56.22|55.52|55.96|55.26|138
1661785500000|2022-08-29 15:05:00|56.16|55.46|56.14|55.44|56.18|55.48|56.01|55.31|242
1661785800000|2022-08-29 15:10:00|56.15|55.45|56.11|55.41|56.15|55.45|56.06|55.36|181
1661786100000|2022-08-29 15:15:00|56.1|55.4|56.18|55.48|56.22|55.52|56.08|55.38|190
1661786400000|2022-08-29 15:20:00|56.17|55.47|56.35|55.65|56.47|55.77|56.11|55.41|259
1661786700000|2022-08-29 15:25:00|56.34|55.64|56.35|55.65|56.38|55.68|56.29|55.59|239
1661787000000|2022-08-29 15:30:00|56.34|55.64|56.41|55.71|56.46|55.76|56.19|55.49|215
1661787300000|2022-08-29 15:35:00|56.4|55.7|56.39|55.69|56.51|55.81|56.34|55.64|232
1661787600000|2022-08-29 15:40:00|56.38|55.68|56.13|55.43|56.38|55.68|56.13|55.43|206
1661787900000|2022-08-29 15:45:00|56.12|55.42|56.29|55.59|56.31|55.61|56.1|55.4|238
1661788200000|2022-08-29 15:50:00|56.28|55.58|56.28|55.58|56.32|55.62|56.26|55.56|178
1661788500000|2022-08-29 15:55:00|56.29|55.59|56.28|55.58|56.36|55.66|56.25|55.55|169
1661788800000|2022-08-29 16:00:00|56.29|55.59|56.27|55.57|56.32|55.62|56.11|55.41|314
1661789100000|2022-08-29 16:05:00|56.28|55.58|55.9|55.2|56.3|55.6|55.82|55.12|384
1661789400000|2022-08-29 16:10:00|55.89|55.19|56.1|55.4|56.27|55.57|55.86|55.16|315
1661789700000|2022-08-29 16:15:00|56.12|55.42|56.28|55.58|56.33|55.63|56.09|55.39|176
1661790000000|2022-08-29 16:20:00|56.29|55.59|56.24|55.54|56.29|55.59|56.17|55.47|231
1661790300000|2022-08-29 16:25:00|56.25|55.55|56.26|55.56|56.29|55.59|56.17|55.47|210
1661790600000|2022-08-29 16:30:00|56.27|55.57|56.17|55.47|56.28|55.58|56.17|55.47|251
1661790900000|2022-08-29 16:35:00|56.16|55.46|56.01|55.31|56.2|55.5|56.01|55.31|238
1661791200000|2022-08-29 16:40:00|56|55.3|55.96|55.26|56.02|55.32|55.91|55.21|168
1661791500000|2022-08-29 16:45:00|55.97|55.27|56.04|55.34|56.04|55.34|55.94|55.24|223
1661791800000|2022-08-29 16:50:00|56.03|55.33|56.2|55.5|56.22|55.52|56|55.3|269
1661792100000|2022-08-29 16:55:00|56.19|55.49|56.15|55.45|56.21|55.51|56.08|55.38|165
1661792400000|2022-08-29 17:00:00|56.16|55.46|56.13|55.43|56.21|55.51|56.09|55.39|210
1661792700000|2022-08-29 17:05:00|56.12|55.42|56.04|55.34|56.15|55.45|56.04|55.34|212
1661793000000|2022-08-29 17:10:00|56.05|55.35|56.01|55.31|56.06|55.36|55.96|55.26|199
1661793300000|2022-08-29 17:15:00|56.01|55.31|55.92|55.22|56.01|55.31|55.9|55.2|141
1661793600000|2022-08-29 17:20:00|55.93|55.23|55.92|55.22|55.96|55.26|55.9|55.2|206
1661793900000|2022-08-29 17:25:00|55.93|55.23|55.97|55.27|56.01|55.31|55.89|55.19|167
1661794200000|2022-08-29 17:30:00|55.96|55.26|56.14|55.44|56.19|55.49|55.96|55.26|183
1661794500000|2022-08-29 17:35:00|56.13|55.43|56.03|55.33|56.15|55.45|56.01|55.31|238
1661794800000|2022-08-29 17:40:00|56.02|55.32|56.07|55.37|56.1|55.4|56|55.3|149
1661795100000|2022-08-29 17:45:00|56.06|55.36|56.04|55.34|56.15|55.45|56.02|55.32|153
1661795400000|2022-08-29 17:50:00|56.05|55.35|56.04|55.34|56.07|55.37|56.03|55.33|106
1661795700000|2022-08-29 17:55:00|56.05|55.35|56.03|55.33|56.06|55.36|55.96|55.26|130
1661796000000|2022-08-29 18:00:00|56.02|55.32|55.88|55.18|56.04|55.34|55.86|55.16|201
1661796300000|2022-08-29 18:05:00|55.87|55.17|55.86|55.16|55.93|55.23|55.85|55.15|156
1661796600000|2022-08-29 18:10:00|55.85|55.15|55.85|55.15|55.89|55.19|55.81|55.11|210
1661796900000|2022-08-29 18:15:00|55.84|55.14|55.54|54.84|55.87|55.17|55.48|54.78|300
1661797200000|2022-08-29 18:20:00|55.55|54.85|55.53|54.83|55.6|54.9|55.5|54.8|169
1661797500000|2022-08-29 18:25:00|55.49|54.79|55.36|54.66|55.54|54.84|55.35|54.65|223
1661797800000|2022-08-29 18:30:00|55.35|54.65|55.54|54.84|55.58|54.88|55.35|54.65|224
1661798100000|2022-08-29 18:35:00|55.55|54.85|55.55|54.85|55.62|54.92|55.5|54.8|213
1661798400000|2022-08-29 18:40:00|55.54|54.84|55.53|54.83|55.58|54.88|55.52|54.82|132
1661798700000|2022-08-29 18:45:00|55.52|54.82|55.54|54.84|55.58|54.88|55.51|54.81|77
1661799000000|2022-08-29 18:50:00|55.53|54.83|55.49|54.79|55.56|54.86|55.48|54.78|130
1661799300000|2022-08-29 18:55:00|55.48|54.78|55.45|54.75|55.49|54.79|55.34|54.64|207
1661799600000|2022-08-29 19:00:00|55.46|54.76|55.58|54.88|55.62|54.92|55.44|54.74|174
1661799900000|2022-08-29 19:05:00|55.59|54.89|55.5|54.8|55.6|54.9|55.5|54.8|121
1661800200000|2022-08-29 19:10:00|55.51|54.81|55.45|54.75|55.51|54.81|55.4|54.7|162
1661800500000|2022-08-29 19:15:00|55.44|54.74|55.42|54.72|55.54|54.84|55.41|54.71|203
1661800800000|2022-08-29 19:20:00|55.43|54.73|55.41|54.71|55.47|54.77|55.39|54.69|181
1661801100000|2022-08-29 19:25:00|55.4|54.7|55.31|54.61|55.41|54.71|55.28|54.58|203
1661801400000|2022-08-29 19:30:00|55.3|54.6|55.44|54.74|55.44|54.74|55.29|54.59|156
1661801700000|2022-08-29 19:35:00|55.43|54.73|55.53|54.83|55.61|54.91|55.43|54.73|124
1661802000000|2022-08-29 19:40:00|55.54|54.84|55.54|54.84|55.58|54.88|55.52|54.82|107
1661802300000|2022-08-29 19:45:00|55.53|54.83|55.5|54.8|55.58|54.88|55.46|54.76|160
1661802600000|2022-08-29 19:50:00|55.49|54.79|55.43|54.73|55.54|54.84|55.41|54.71|161
1661802900000|2022-08-29 19:55:00|55.42|54.72|55.38|54.68|55.45|54.75|55.36|54.66|123
1661803200000|2022-08-29 20:00:00|55.37|54.67|55.5|54.8|55.54|54.84|55.37|54.67|192
1661803500000|2022-08-29 20:05:00|55.51|54.81|55.63|54.93|55.68|54.98|55.5|54.8|180
1661803800000|2022-08-29 20:10:00|55.64|54.94|55.71|55.01|55.8|55.1|55.59|54.89|202
1661804100000|2022-08-29 20:15:00|55.7|55|55.54|54.84|55.77|55.07|55.5|54.8|201
1661804400000|2022-08-29 20:20:00|55.53|54.83|55.59|54.89|55.64|54.94|55.53|54.83|116
1661804700000|2022-08-29 20:25:00|55.6|54.9|55.6|54.9|55.61|54.91|55.56|54.86|88
1661805000000|2022-08-29 20:30:00|55.59|54.89|55.65|54.95|55.65|54.95|55.57|54.87|116
1661805300000|2022-08-29 20:35:00|55.64|54.94|55.69|54.99|55.7|55|55.61|54.91|148
1661805600000|2022-08-29 20:40:00|55.7|55|55.71|55.01|55.74|55.04|55.67|54.97|132
1661805900000|2022-08-29 20:45:00|55.72|55.02|55.72|55.02|55.75|55.05|55.67|54.97|199
1661806200000|2022-08-29 20:50:00|55.73|55.03|55.71|55.01|55.74|55.04|55.67|54.97|105
1661806500000|2022-08-29 20:55:00|55.72|55.02|55.73|55.03|55.77|55.07|55.68|54.98|187
1661806800000|2022-08-29 21:00:00|55.72|55.02|55.69|54.99|55.73|55.03|55.66|54.96|30
1661807100000|2022-08-29 21:05:00|55.7|55|55.71|55.01|55.71|55.01|55.68|54.98|19
1661807400000|2022-08-29 21:10:00|55.72|55.02|55.63|54.93|55.75|55.05|55.62|54.92|132
1661807700000|2022-08-29 21:15:00|55.64|54.94|55.67|54.97|55.67|54.97|55.63|54.93|68
1661808000000|2022-08-29 21:20:00|55.66|54.96|55.65|54.95|55.68|54.98|55.64|54.94|106
1661808300000|2022-08-29 21:25:00|55.66|54.96|55.71|55.01|55.72|55.02|55.65|54.95|70
1661808600000|2022-08-29 21:30:00|55.7|55|55.72|55.02|55.73|55.03|55.69|54.99|72
1661808900000|2022-08-29 21:35:00|55.71|55.01|55.59|54.89|55.72|55.02|55.57|54.87|189
1661809200000|2022-08-29 21:40:00|55.58|54.88|55.97|55.27|55.99|55.29|55.57|54.87|131
1661809500000|2022-08-29 21:45:00|55.96|55.26|55.73|55.03|55.97|55.27|55.72|55.02|158
1661809800000|2022-08-29 21:50:00|55.72|55.02|55.95|55.25|55.95|55.25|55.69|54.99|164
1661810100000|2022-08-29 21:55:00|55.94|55.24|55.89|55.19|55.96|55.26|55.88|55.18|88
1661810400000|2022-08-29 22:00:00|55.88|55.18|55.88|55.18|55.96|55.26|55.78|55.08|172
1661810700000|2022-08-29 22:05:00|55.89|55.19|55.74|55.04|55.95|55.25|55.64|54.94|222
1661811000000|2022-08-29 22:10:00|55.73|55.03|55.64|54.94|55.78|55.08|55.62|54.92|158
1661811300000|2022-08-29 22:15:00|55.65|54.95|55.64|54.94|55.69|54.99|55.62|54.92|105
1661811600000|2022-08-29 22:20:00|55.63|54.93|55.66|54.96|55.7|55|55.61|54.91|106
1661811900000|2022-08-29 22:25:00|55.65|54.95|55.54|54.84|55.66|54.96|55.53|54.83|107
1661812200000|2022-08-29 22:30:00|55.55|54.85|55.64|54.94|55.66|54.96|55.5|54.8|152
1661812500000|2022-08-29 22:35:00|55.63|54.93|55.83|55.13|55.83|55.13|55.62|54.92|162
1661812800000|2022-08-29 22:40:00|55.82|55.12|55.7|55|55.83|55.13|55.68|54.98|105
1661813100000|2022-08-29 22:45:00|55.69|54.99|55.83|55.13|55.89|55.19|55.69|54.99|170
1661813400000|2022-08-29 22:50:00|55.82|55.12|55.82|55.12|55.88|55.18|55.73|55.03|172
1661813700000|2022-08-29 22:55:00|55.81|55.11|55.81|55.11|55.82|55.12|55.71|55.01|187
1661814000000|2022-08-29 23:00:00|55.8|55.1|55.68|54.98|55.84|55.14|55.65|54.95|196
1661814300000|2022-08-29 23:05:00|55.7|55|55.6|54.9|55.71|55.01|55.6|54.9|144
1661814600000|2022-08-29 23:10:00|55.61|54.91|55.64|54.94|55.68|54.98|55.58|54.88|83
1661814900000|2022-08-29 23:15:00|55.65|54.95|55.49|54.79|55.65|54.95|55.45|54.75|91
1661815200000|2022-08-29 23:20:00|55.5|54.8|55.76|55.06|55.77|55.07|55.5|54.8|205
1661815500000|2022-08-29 23:25:00|55.77|55.07|55.85|55.15|55.96|55.26|55.76|55.06|231
1661815800000|2022-08-29 23:30:00|55.86|55.16|56.03|55.33|56.05|55.35|55.85|55.15|219
1661816100000|2022-08-29 23:35:00|56.04|55.34|56.11|55.41|56.18|55.48|56.02|55.32|315
1661816400000|2022-08-29 23:40:00|56.12|55.42|56.17|55.47|56.19|55.49|56.06|55.36|215
1661816700000|2022-08-29 23:45:00|56.16|55.46|56.12|55.42|56.27|55.57|56.09|55.39|183
1661817000000|2022-08-29 23:50:00|56.11|55.41|56.07|55.37|56.17|55.47|56.04|55.34|140
1661817300000|2022-08-29 23:55:00|56.06|55.36|56.16|55.46|56.18|55.48|56.05|55.35|132
1661817600000|2022-08-30 00:00:00|56.15|55.45|55.9|55.2|56.16|55.46|55.84|55.14|306
1661817900000|2022-08-30 00:05:00|55.91|55.21|55.93|55.23|56.08|55.38|55.9|55.2|174
1661818200000|2022-08-30 00:10:00|55.94|55.24|55.91|55.21|56|55.3|55.91|55.21|212
1661818500000|2022-08-30 00:15:00|55.92|55.22|55.75|55.05|55.99|55.29|55.73|55.03|206
1661818800000|2022-08-30 00:20:00|55.76|55.06|55.7|55|55.81|55.11|55.7|55|135
1661819100000|2022-08-30 00:25:00|55.69|54.99|55.68|54.98|55.71|55.01|55.62|54.92|223
1661819400000|2022-08-30 00:30:00|55.69|54.99|55.55|54.85|55.72|55.02|55.49|54.79|179
1661819700000|2022-08-30 00:35:00|55.54|54.84|55.26|54.56|55.55|54.85|55.19|54.49|292
1661820000000|2022-08-30 00:40:00|55.25|54.55|55.4|54.7|55.42|54.72|55.22|54.52|234
1661820300000|2022-08-30 00:45:00|55.41|54.71|55.43|54.73|55.53|54.83|55.4|54.7|170
1661820600000|2022-08-30 00:50:00|55.44|54.74|55.6|54.9|55.6|54.9|55.44|54.74|161
1661820900000|2022-08-30 00:55:00|55.61|54.91|55.63|54.93|55.63|54.93|55.54|54.84|166
1661821200000|2022-08-30 01:00:00|55.64|54.94|55.58|54.88|55.64|54.94|55.57|54.87|182
1661821500000|2022-08-30 01:05:00|55.57|54.87|55.6|54.9|55.64|54.94|55.51|54.81|229
1661821800000|2022-08-30 01:10:00|55.59|54.89|55.54|54.84|55.63|54.93|55.49|54.79|183
1661822100000|2022-08-30 01:15:00|55.56|54.86|55.56|54.86|55.66|54.96|55.51|54.81|296
1661822400000|2022-08-30 01:20:00|55.55|54.85|55.6|54.9|55.7|55|55.55|54.85|183
1661822700000|2022-08-30 01:25:00|55.61|54.91|55.47|54.77|55.62|54.92|55.45|54.75|214
1661823000000|2022-08-30 01:30:00|55.45|54.75|55.1|54.4|55.46|54.76|55.1|54.4|262
1661823300000|2022-08-30 01:35:00|55.09|54.39|55|54.3|55.19|54.49|54.98|54.28|216
1661823600000|2022-08-30 01:40:00|54.98|54.28|54.92|54.22|55.03|54.33|54.88|54.18|316
1661823900000|2022-08-30 01:45:00|54.93|54.23|54.85|54.15|54.97|54.27|54.8|54.1|221
1661824200000|2022-08-30 01:50:00|54.86|54.16|55.01|54.31|55.03|54.33|54.86|54.16|267
1661824500000|2022-08-30 01:55:00|55.02|54.32|55.03|54.33|55.06|54.36|54.97|54.27|175
1661824800000|2022-08-30 02:00:00|55.02|54.32|54.88|54.18|55.03|54.33|54.87|54.17|140
1661825100000|2022-08-30 02:05:00|54.89|54.19|54.94|54.24|54.96|54.26|54.87|54.17|163
1661825400000|2022-08-30 02:10:00|54.95|54.25|54.96|54.26|54.97|54.27|54.9|54.2|131
1661825700000|2022-08-30 02:15:00|54.95|54.25|55.13|54.43|55.15|54.45|54.93|54.23|217
1661826000000|2022-08-30 02:20:00|55.14|54.44|55.2|54.5|55.24|54.54|55.13|54.43|153
1661826300000|2022-08-30 02:25:00|55.21|54.51|55.23|54.53|55.24|54.54|55.18|54.48|141
1661826600000|2022-08-30 02:30:00|55.24|54.54|55.3|54.6|55.31|54.61|55.23|54.53|261
1661826900000|2022-08-30 02:35:00|55.31|54.61|55.46|54.76|55.49|54.79|55.3|54.6|227
1661827200000|2022-08-30 02:40:00|55.45|54.75|55.42|54.72|55.48|54.78|55.4|54.7|136
1661827500000|2022-08-30 02:45:00|55.41|54.71|55.47|54.77|55.47|54.77|55.4|54.7|113
1661827800000|2022-08-30 02:50:00|55.46|54.76|55.46|54.76|55.49|54.79|55.39|54.69|98
1661828100000|2022-08-30 02:55:00|55.45|54.75|55.5|54.8|55.5|54.8|55.45|54.75|106
1661828400000|2022-08-30 03:00:00|55.48|54.78|55.51|54.81|55.53|54.83|55.48|54.78|78
1661828700000|2022-08-30 03:05:00|55.5|54.8|55.48|54.78|55.5|54.8|55.43|54.73|73
1661829000000|2022-08-30 03:10:00|55.47|54.77|55.42|54.72|55.5|54.8|55.4|54.7|79
1661829300000|2022-08-30 03:15:00|55.41|54.71|55.41|54.71|55.48|54.78|55.37|54.67|209
1661829600000|2022-08-30 03:20:00|55.42|54.72|55.55|54.85|55.62|54.92|55.41|54.71|112
1661829900000|2022-08-30 03:25:00|55.54|54.84|55.68|54.98|55.68|54.98|55.53|54.83|142
1661830200000|2022-08-30 03:30:00|55.69|54.99|55.63|54.93|55.69|54.99|55.6|54.9|115
1661830500000|2022-08-30 03:35:00|55.64|54.94|55.73|55.03|55.78|55.08|55.63|54.93|167
1661830800000|2022-08-30 03:40:00|55.74|55.04|55.93|55.23|55.94|55.24|55.73|55.03|115
1661831100000|2022-08-30 03:45:00|55.92|55.22|55.94|55.24|55.99|55.29|55.9|55.2|122
1661831400000|2022-08-30 03:50:00|55.93|55.23|55.99|55.29|56.01|55.31|55.89|55.19|141
1661831700000|2022-08-30 03:55:00|56|55.3|56|55.3|56.04|55.34|55.96|55.26|132
1661832000000|2022-08-30 04:00:00|55.99|55.29|55.88|55.18|56.01|55.31|55.79|55.09|193
1661832300000|2022-08-30 04:05:00|55.89|55.19|55.79|55.09|55.89|55.19|55.77|55.07|215
1661832600000|2022-08-30 04:10:00|55.8|55.1|55.83|55.13|55.89|55.19|55.8|55.1|197
1661832900000|2022-08-30 04:15:00|55.82|55.12|56.13|55.43|56.15|55.45|55.78|55.08|215
1661833200000|2022-08-30 04:20:00|56.12|55.42|56.45|55.75|56.48|55.78|56.1|55.4|430
1661833500000|2022-08-30 04:25:00|56.46|55.76|56.39|55.69|56.58|55.88|56.36|55.66|300
1661833800000|2022-08-30 04:30:00|56.38|55.68|56.44|55.74|56.48|55.78|56.35|55.65|235
1661834100000|2022-08-30 04:35:00|56.43|55.73|56.26|55.56|56.48|55.78|56.21|55.51|250
1661834400000|2022-08-30 04:40:00|56.27|55.57|56.33|55.63|56.36|55.66|56.25|55.55|161
1661834700000|2022-08-30 04:45:00|56.32|55.62|56.35|55.65|56.5|55.8|56.32|55.62|258
1661835000000|2022-08-30 04:50:00|56.36|55.66|56.31|55.61|56.36|55.66|56.23|55.53|211
1661835300000|2022-08-30 04:55:00|56.3|55.6|56.32|55.62|56.4|55.7|56.28|55.58|170
1661835600000|2022-08-30 05:00:00|56.33|55.63|56.14|55.44|56.33|55.63|56.13|55.43|253
1661835900000|2022-08-30 05:05:00|56.15|55.45|56.18|55.48|56.22|55.52|56.11|55.41|278
1661836200000|2022-08-30 05:10:00|56.17|55.47|56.2|55.5|56.22|55.52|56.17|55.47|108
1661836500000|2022-08-30 05:15:00|56.19|55.49|56.02|55.32|56.19|55.49|55.98|55.28|246
1661836800000|2022-08-30 05:20:00|56.01|55.31|56.07|55.37|56.11|55.41|55.94|55.24|213
1661837100000|2022-08-30 05:25:00|56.06|55.36|56.16|55.46|56.22|55.52|55.99|55.29|227
1661837400000|2022-08-30 05:30:00|56.17|55.47|56.05|55.35|56.33|55.63|56.02|55.32|312
1661837700000|2022-08-30 05:35:00|56.04|55.34|56|55.3|56.07|55.37|55.97|55.27|184
1661838000000|2022-08-30 05:40:00|55.99|55.29|56.01|55.31|56.1|55.4|55.99|55.29|135
1661838300000|2022-08-30 05:45:00|56|55.3|55.98|55.28|56.01|55.31|55.89|55.19|161
1661838600000|2022-08-30 05:50:00|55.97|55.27|55.94|55.24|55.98|55.28|55.92|55.22|154
1661838900000|2022-08-30 05:55:00|55.93|55.23|55.99|55.29|56.06|55.36|55.93|55.23|213
1661839200000|2022-08-30 06:00:00|56|55.3|55.97|55.27|56.08|55.38|55.95|55.25|193
1661839500000|2022-08-30 06:05:00|55.96|55.26|55.85|55.15|55.99|55.29|55.84|55.14|187
1661839800000|2022-08-30 06:10:00|55.86|55.16|55.84|55.14|55.9|55.2|55.81|55.11|169
1661840100000|2022-08-30 06:15:00|55.85|55.15|55.84|55.14|55.91|55.21|55.83|55.13|199
1661840400000|2022-08-30 06:20:00|55.85|55.15|55.85|55.15|55.86|55.16|55.8|55.1|201
1661840700000|2022-08-30 06:25:00|55.84|55.14|55.86|55.16|55.87|55.17|55.82|55.12|136
1661841000000|2022-08-30 06:30:00|55.87|55.17|55.84|55.14|55.9|55.2|55.83|55.13|134
1661841300000|2022-08-30 06:35:00|55.83|55.13|55.69|54.99|55.84|55.14|55.68|54.98|185
1661841600000|2022-08-30 06:40:00|55.7|55|55.77|55.07|55.79|55.09|55.65|54.95|182
1661841900000|2022-08-30 06:45:00|55.78|55.08|55.78|55.08|55.82|55.12|55.74|55.04|191
1661842200000|2022-08-30 06:50:00|55.77|55.07|55.82|55.12|55.83|55.13|55.75|55.05|134
1661842500000|2022-08-30 06:55:00|55.81|55.11|55.79|55.09|55.87|55.17|55.74|55.04|151
1661842800000|2022-08-30 07:00:00|55.78|55.08|55.74|55.04|55.85|55.15|55.73|55.03|260
1661843100000|2022-08-30 07:05:00|55.75|55.05|55.78|55.08|55.81|55.11|55.67|54.97|274
1661843400000|2022-08-30 07:10:00|55.79|55.09|55.91|55.21|55.93|55.23|55.77|55.07|265
1661843700000|2022-08-30 07:15:00|55.9|55.2|55.81|55.11|55.91|55.21|55.8|55.1|189
1661844000000|2022-08-30 07:20:00|55.82|55.12|55.93|55.23|55.97|55.27|55.79|55.09|229
1661844300000|2022-08-30 07:25:00|55.94|55.24|55.95|55.25|55.96|55.26|55.89|55.19|148
1661844600000|2022-08-30 07:30:00|55.96|55.26|56.08|55.38|56.11|55.41|55.94|55.24|159
1661844900000|2022-08-30 07:35:00|56.09|55.39|55.93|55.23|56.13|55.43|55.83|55.13|164
1661845200000|2022-08-30 07:40:00|55.92|55.22|55.86|55.16|55.92|55.22|55.83|55.13|127
1661845500000|2022-08-30 07:45:00|55.87|55.17|55.9|55.2|55.91|55.21|55.79|55.09|192
1661845800000|2022-08-30 07:50:00|55.91|55.21|55.91|55.21|55.94|55.24|55.87|55.17|131
1661846100000|2022-08-30 07:55:00|55.9|55.2|55.94|55.24|55.94|55.24|55.88|55.18|125
1661846400000|2022-08-30 08:00:00|55.95|55.25|56.17|55.47|56.17|55.47|55.94|55.24|149
1661846700000|2022-08-30 08:05:00|56.18|55.48|56.15|55.45|56.2|55.5|56.14|55.44|97
1661847000000|2022-08-30 08:10:00|56.14|55.44|56.14|55.44|56.17|55.47|56.09|55.39|31
1661847300000|2022-08-30 08:15:00|56.15|55.45|56.21|55.51|56.22|55.52|56.11|55.41|147
1661847600000|2022-08-30 08:20:00|56.22|55.52|56.02|55.32|56.22|55.52|56|55.3|169
1661847900000|2022-08-30 08:25:00|56.01|55.31|56.1|55.4|56.11|55.41|55.98|55.28|132
1661848200000|2022-08-30 08:30:00|56.11|55.41|55.99|55.29|56.11|55.41|55.98|55.28|151
1661848500000|2022-08-30 08:35:00|55.98|55.28|55.91|55.21|56.01|55.31|55.89|55.19|171
1661848800000|2022-08-30 08:40:00|55.92|55.22|56|55.3|56.06|55.36|55.88|55.18|198
1661849100000|2022-08-30 08:45:00|55.99|55.29|55.94|55.24|56.01|55.31|55.92|55.22|144
1661849400000|2022-08-30 08:50:00|55.93|55.23|55.9|55.2|55.98|55.28|55.88|55.18|119
1661849700000|2022-08-30 08:55:00|55.89|55.19|55.91|55.21|55.93|55.23|55.87|55.17|115
1661850000000|2022-08-30 09:00:00|55.9|55.2|55.86|55.16|55.92|55.22|55.82|55.12|64
1661850300000|2022-08-30 09:05:00|55.87|55.17|55.76|55.06|55.89|55.19|55.76|55.06|105
1661850600000|2022-08-30 09:10:00|55.75|55.05|55.75|55.05|55.79|55.09|55.72|55.02|108
1661850900000|2022-08-30 09:15:00|55.76|55.06|55.79|55.09|55.85|55.15|55.74|55.04|109
1661851200000|2022-08-30 09:20:00|55.8|55.1|55.74|55.04|55.8|55.1|55.74|55.04|69
1661851500000|2022-08-30 09:25:00|55.75|55.05|55.8|55.1|55.83|55.13|55.72|55.02|159
1661851800000|2022-08-30 09:30:00|55.81|55.11|55.88|55.18|55.91|55.21|55.8|55.1|84
1661852100000|2022-08-30 09:35:00|55.87|55.17|55.87|55.17|55.91|55.21|55.81|55.11|176
1661852400000|2022-08-30 09:40:00|55.86|55.16|55.87|55.17|55.92|55.22|55.85|55.15|111
1661852700000|2022-08-30 09:45:00|55.87|55.17|55.76|55.06|55.88|55.18|55.74|55.04|172
1661853000000|2022-08-30 09:50:00|55.75|55.05|55.76|55.06|55.8|55.1|55.68|54.98|219
1661853300000|2022-08-30 09:55:00|55.77|55.07|55.73|55.03|55.78|55.08|55.69|54.99|208
1661853600000|2022-08-30 10:00:00|55.74|55.04|55.68|54.98|55.77|55.07|55.68|54.98|159
1661853900000|2022-08-30 10:05:00|55.69|54.99|55.82|55.12|55.84|55.14|55.68|54.98|196
1661854200000|2022-08-30 10:10:00|55.81|55.11|55.82|55.12|55.83|55.13|55.75|55.05|165
1661854500000|2022-08-30 10:15:00|55.81|55.11|55.75|55.05|55.83|55.13|55.74|55.04|101
1661854800000|2022-08-30 10:20:00|55.76|55.06|55.78|55.08|55.81|55.11|55.73|55.03|132
1661855100000|2022-08-30 10:25:00|55.77|55.07|55.89|55.19|55.91|55.21|55.74|55.04|202
1661855400000|2022-08-30 10:30:00|55.9|55.2|55.81|55.11|55.9|55.2|55.77|55.07|170
1661855700000|2022-08-30 10:35:00|55.82|55.12|55.75|55.05|55.82|55.12|55.72|55.02|189
1661856000000|2022-08-30 10:40:00|55.76|55.06|55.65|54.95|55.82|55.12|55.65|54.95|158
1661856300000|2022-08-30 10:45:00|55.64|54.94|55.27|54.57|55.65|54.95|55.25|54.55|328
1661856600000|2022-08-30 10:50:00|55.26|54.56|55.58|54.88|55.61|54.91|55.25|54.55|250
1661856900000|2022-08-30 10:55:00|55.57|54.87|55.49|54.79|55.58|54.88|55.43|54.73|150
1661857200000|2022-08-30 11:00:00|55.5|54.8|55.42|54.72|55.54|54.84|55.39|54.69|154
1661857500000|2022-08-30 11:05:00|55.43|54.73|55.6|54.9|55.62|54.92|55.43|54.73|103
1661857800000|2022-08-30 11:10:00|55.59|54.89|55.68|54.98|55.69|54.99|55.59|54.89|90
1661858100000|2022-08-30 11:15:00|55.67|54.97|55.73|55.03|55.76|55.06|55.66|54.96|63
1661858400000|2022-08-30 11:20:00|55.74|55.04|55.67|54.97|55.74|55.04|55.66|54.96|65
1661858700000|2022-08-30 11:25:00|55.66|54.96|55.62|54.92|55.67|54.97|55.58|54.88|162
1661859000000|2022-08-30 11:30:00|55.61|54.91|55.48|54.78|55.66|54.96|55.47|54.77|122
1661859300000|2022-08-30 11:35:00|55.49|54.79|55.49|54.79|55.55|54.85|55.46|54.76|140
1661859600000|2022-08-30 11:40:00|55.48|54.78|55.55|54.85|55.57|54.87|55.48|54.78|117
1661859900000|2022-08-30 11:45:00|55.54|54.84|55.58|54.88|55.59|54.89|55.52|54.82|121
1661860200000|2022-08-30 11:50:00|55.57|54.87|55.48|54.78|55.58|54.88|55.47|54.77|104
1661860500000|2022-08-30 11:55:00|55.47|54.77|55.47|54.77|55.49|54.79|55.39|54.69|133
1661860800000|2022-08-30 12:00:00|55.48|54.78|55.54|54.84|55.56|54.86|55.46|54.76|196
1661861100000|2022-08-30 12:05:00|55.55|54.85|55.61|54.91|55.63|54.93|55.42|54.72|142
1661861400000|2022-08-30 12:10:00|55.62|54.92|55.61|54.91|55.63|54.93|55.58|54.88|128
1661861700000|2022-08-30 12:15:00|55.6|54.9|55.52|54.82|55.62|54.92|55.51|54.81|111
1661862000000|2022-08-30 12:20:00|55.51|54.81|55.56|54.86|55.56|54.86|55.45|54.75|191
1661862300000|2022-08-30 12:25:00|55.55|54.85|55.45|54.75|55.6|54.9|55.43|54.73|179
1661862600000|2022-08-30 12:30:00|55.46|54.76|55.11|54.41|55.49|54.79|55.07|54.37|299
1661862900000|2022-08-30 12:35:00|55.1|54.4|55.29|54.59|55.31|54.61|55.1|54.4|277
1661863200000|2022-08-30 12:40:00|55.28|54.58|55.25|54.55|55.35|54.65|55.18|54.48|196
1661863500000|2022-08-30 12:45:00|55.24|54.54|55.2|54.5|55.29|54.59|55.15|54.45|223
1661863800000|2022-08-30 12:50:00|55.21|54.51|55.28|54.58|55.31|54.61|55.11|54.41|203
1661864100000|2022-08-30 12:55:00|55.29|54.59|55.3|54.6|55.39|54.69|55.27|54.57|209
1661864400000|2022-08-30 13:00:00|55.31|54.61|55.42|54.72|55.44|54.74|55.3|54.6|175
1661864700000|2022-08-30 13:05:00|55.43|54.73|55.43|54.73|55.45|54.75|55.36|54.66|170
1661865000000|2022-08-30 13:10:00|55.44|54.74|55.47|54.77|55.52|54.82|55.41|54.71|137
1661865300000|2022-08-30 13:15:00|55.48|54.78|55.4|54.7|55.5|54.8|55.37|54.67|194
1661865600000|2022-08-30 13:20:00|55.39|54.69|55.47|54.77|55.48|54.78|55.38|54.68|181
1661865900000|2022-08-30 13:25:00|55.46|54.76|55.41|54.71|55.47|54.77|55.37|54.67|173
1661866200000|2022-08-30 13:30:00|55.4|54.7|55.51|54.81|55.58|54.88|55.37|54.67|288
1661866500000|2022-08-30 13:35:00|55.52|54.82|55.49|54.79|55.61|54.91|55.39|54.69|260
1661866800000|2022-08-30 13:40:00|55.5|54.8|55.32|54.62|55.52|54.82|55.32|54.62|194
1661867100000|2022-08-30 13:45:00|55.33|54.63|55.2|54.5|55.34|54.64|55|54.3|298
1661867400000|2022-08-30 13:50:00|55.19|54.49|55|54.3|55.2|54.5|54.99|54.29|219
1661867700000|2022-08-30 13:55:00|55.01|54.31|55|54.3|55.07|54.37|54.95|54.25|225
1661868000000|2022-08-30 14:00:00|55.01|54.31|54.75|54.05|55.13|54.43|54.7|54|352
1661868300000|2022-08-30 14:05:00|54.76|54.06|54.77|54.07|54.82|54.12|54.55|53.85|319
1661868600000|2022-08-30 14:10:00|54.76|54.06|54.69|53.99|54.8|54.1|54.51|53.81|283
1661868900000|2022-08-30 14:15:00|54.7|54|54.61|53.91|54.73|54.03|54.48|53.78|258
1661869200000|2022-08-30 14:20:00|54.62|53.92|54.43|53.73|54.66|53.96|54.42|53.72|250
1661869500000|2022-08-30 14:25:00|54.42|53.72|54.46|53.76|54.52|53.82|54.38|53.68|175
1661869800000|2022-08-30 14:30:00|54.45|53.75|53.86|53.16|54.55|53.85|53.81|53.11|304
1661870100000|2022-08-30 14:35:00|53.88|53.18|53.72|53.02|53.89|53.19|53.51|52.81|383
1661870400000|2022-08-30 14:40:00|53.71|53.01|53.41|52.71|53.76|53.06|53.36|52.66|369
1661870700000|2022-08-30 14:45:00|53.4|52.7|53.19|52.49|53.42|52.72|52.57|51.87|392
1661871000000|2022-08-30 14:50:00|53.2|52.5|53.23|52.53|53.36|52.66|53.07|52.37|303
1661871300000|2022-08-30 14:55:00|53.24|52.54|53.15|52.45|53.33|52.63|53.04|52.34|295
1661871600000|2022-08-30 15:00:00|53.16|52.46|53.04|52.34|53.21|52.51|52.95|52.25|335
1661871900000|2022-08-30 15:05:00|53.05|52.35|53|52.3|53.17|52.47|52.91|52.21|310
1661872200000|2022-08-30 15:10:00|53.01|52.31|52.99|52.29|53.1|52.4|52.93|52.23|275
1661872500000|2022-08-30 15:15:00|52.98|52.28|53.28|52.58|53.29|52.59|52.94|52.24|251
1661872800000|2022-08-30 15:20:00|53.27|52.57|53.16|52.46|53.29|52.59|53.13|52.43|238
1661873100000|2022-08-30 15:25:00|53.15|52.45|53.17|52.47|53.24|52.54|53.04|52.34|256
1661873400000|2022-08-30 15:30:00|53.18|52.48|53.26|52.56|53.29|52.59|53|52.3|270
1661873700000|2022-08-30 15:35:00|53.25|52.55|53.2|52.5|53.3|52.6|53.15|52.45|198
1661874000000|2022-08-30 15:40:00|53.19|52.49|53.26|52.56|53.29|52.59|53.15|52.45|182
1661874300000|2022-08-30 15:45:00|53.27|52.57|53.27|52.57|53.3|52.6|53.23|52.53|226
1661874600000|2022-08-30 15:50:00|53.26|52.56|53.49|52.79|53.51|52.81|53.26|52.56|270
1661874900000|2022-08-30 15:55:00|53.5|52.8|53.37|52.67|53.57|52.87|53.37|52.67|307
1661875200000|2022-08-30 16:00:00|53.36|52.66|53.42|52.72|53.5|52.8|53.32|52.62|255
1661875500000|2022-08-30 16:05:00|53.41|52.71|53.31|52.61|53.48|52.78|53.3|52.6|285
1661875800000|2022-08-30 16:10:00|53.3|52.6|53.34|52.64|53.35|52.65|53.19|52.49|207
1661876100000|2022-08-30 16:15:00|53.33|52.63|53.47|52.77|53.48|52.78|53.32|52.62|206
1661876400000|2022-08-30 16:20:00|53.48|52.78|53.31|52.61|53.52|52.82|53.29|52.59|268
1661876700000|2022-08-30 16:25:00|53.3|52.6|53.15|52.45|53.31|52.61|53.1|52.4|190
1661877000000|2022-08-30 16:30:00|53.16|52.46|52.73|52.03|53.17|52.47|52.73|52.03|272
1661877300000|2022-08-30 16:35:00|52.74|52.04|52.82|52.12|52.9|52.2|52.71|52.01|279
1661877600000|2022-08-30 16:40:00|52.81|52.11|52.35|51.65|52.84|52.14|52.22|51.52|431
1661877900000|2022-08-30 16:45:00|52.36|51.66|52.51|51.81|52.55|51.85|52.24|51.54|502
1661878200000|2022-08-30 16:50:00|52.52|51.82|52.57|51.87|52.68|51.98|52.51|51.81|353
1661878500000|2022-08-30 16:55:00|52.56|51.86|52.52|51.82|52.64|51.94|52.48|51.78|316
1661878800000|2022-08-30 17:00:00|52.51|51.81|52.59|51.89|52.66|51.96|52.47|51.77|308
1661879100000|2022-08-30 17:05:00|52.58|51.88|52.65|51.95|52.71|52.01|52.52|51.82|251
1661879400000|2022-08-30 17:10:00|52.64|51.94|52.59|51.89|52.65|51.95|52.46|51.76|258
1661879700000|2022-08-30 17:15:00|52.58|51.88|52.52|51.82|52.66|51.96|52.43|51.73|317
1661880000000|2022-08-30 17:20:00|52.53|51.83|52.66|51.96|52.67|51.97|52.5|51.8|264
1661880300000|2022-08-30 17:25:00|52.65|51.95|52.68|51.98|52.74|52.04|52.62|51.92|283
1661880600000|2022-08-30 17:30:00|52.69|51.99|52.67|51.97|52.73|52.03|52.63|51.93|210
1661880900000|2022-08-30 17:35:00|52.66|51.96|52.62|51.92|52.68|51.98|52.53|51.83|183
1661881200000|2022-08-30 17:40:00|52.63|51.93|52.55|51.85|52.65|51.95|52.55|51.85|228
1661881500000|2022-08-30 17:45:00|52.56|51.86|52.68|51.98|52.71|52.01|52.55|51.85|241
1661881800000|2022-08-30 17:50:00|52.67|51.97|52.74|52.04|52.84|52.14|52.63|51.93|189
1661882100000|2022-08-30 17:55:00|52.75|52.05|52.8|52.1|52.82|52.12|52.74|52.04|171
1661882400000|2022-08-30 18:00:00|52.79|52.09|52.86|52.16|52.87|52.17|52.71|52.01|227
1661882700000|2022-08-30 18:05:00|52.85|52.15|52.78|52.08|52.86|52.16|52.75|52.05|231
1661883000000|2022-08-30 18:10:00|52.79|52.09|52.74|52.04|52.8|52.1|52.71|52.01|139
1661883300000|2022-08-30 18:15:00|52.75|52.05|52.74|52.04|52.77|52.07|52.69|51.99|118
1661883600000|2022-08-30 18:20:00|52.75|52.05|52.71|52.01|52.76|52.06|52.66|51.96|108
1661883900000|2022-08-30 18:25:00|52.72|52.02|52.72|52.02|52.78|52.08|52.68|51.98|165
1661884200000|2022-08-30 18:30:00|52.71|52.01|52.94|52.24|52.95|52.25|52.7|52|204
1661884500000|2022-08-30 18:35:00|52.95|52.25|52.85|52.15|52.95|52.25|52.76|52.06|143
1661884800000|2022-08-30 18:40:00|52.86|52.16|52.81|52.11|52.86|52.16|52.79|52.09|106
1661885100000|2022-08-30 18:45:00|52.82|52.12|52.82|52.12|52.87|52.17|52.79|52.09|117
1661885400000|2022-08-30 18:50:00|52.81|52.11|52.85|52.15|52.91|52.21|52.81|52.11|76
1661885700000|2022-08-30 18:55:00|52.86|52.16|52.91|52.21|52.98|52.28|52.82|52.12|138
1661886000000|2022-08-30 19:00:00|52.92|52.22|53.52|52.82|53.63|52.93|52.87|52.17|363
1661886300000|2022-08-30 19:05:00|53.51|52.81|53.86|53.16|53.88|53.18|53.5|52.8|479
1661886600000|2022-08-30 19:10:00|53.87|53.17|54.17|53.47|54.17|53.47|53.75|53.05|455
1661886900000|2022-08-30 19:15:00|54.19|53.49|54.28|53.58|54.31|53.61|54.07|53.37|391
1661887200000|2022-08-30 19:20:00|54.27|53.57|54.64|53.94|54.64|53.94|54.21|53.51|379
1661887500000|2022-08-30 19:25:00|54.63|53.93|54.2|53.5|54.72|54.02|54.13|53.43|467
1661887800000|2022-08-30 19:30:00|54.19|53.49|53.94|53.24|54.22|53.52|53.83|53.13|400
1661888100000|2022-08-30 19:35:00|53.95|53.25|53.99|53.29|54.09|53.39|53.87|53.17|267
1661888400000|2022-08-30 19:40:00|53.98|53.28|54.04|53.34|54.23|53.53|53.98|53.28|293
1661888700000|2022-08-30 19:45:00|54.05|53.35|53.86|53.16|54.05|53.35|53.83|53.13|250
1661889000000|2022-08-30 19:50:00|53.87|53.17|53.78|53.08|53.9|53.2|53.72|53.02|281
1661889300000|2022-08-30 19:55:00|53.79|53.09|53.9|53.2|53.92|53.22|53.74|53.04|146
1661889600000|2022-08-30 20:00:00|53.91|53.21|53.72|53.02|53.93|53.23|53.66|52.96|208
1661889900000|2022-08-30 20:05:00|53.71|53.01|53.81|53.11|53.86|53.16|53.68|52.98|177
1661890200000|2022-08-30 20:10:00|53.8|53.1|53.85|53.15|53.91|53.21|53.8|53.1|131
1661890500000|2022-08-30 20:15:00|53.86|53.16|54.07|53.37|54.13|53.43|53.85|53.15|201
1661890800000|2022-08-30 20:20:00|54.05|53.35|54.02|53.32|54.09|53.39|53.98|53.28|112
1661891100000|2022-08-30 20:25:00|54.01|53.31|53.95|53.25|54.01|53.31|53.93|53.23|164
1661891400000|2022-08-30 20:30:00|53.94|53.24|53.83|53.13|53.98|53.28|53.82|53.12|138
1661891700000|2022-08-30 20:35:00|53.84|53.14|53.94|53.24|53.96|53.26|53.81|53.11|153
1661892000000|2022-08-30 20:40:00|53.95|53.25|54.18|53.48|54.18|53.48|53.95|53.25|245
1661892300000|2022-08-30 20:45:00|54.19|53.49|54.27|53.57|54.35|53.65|54.15|53.45|307
1661892600000|2022-08-30 20:50:00|54.26|53.56|54.19|53.49|54.27|53.57|54.16|53.46|182
1661892900000|2022-08-30 20:55:00|54.18|53.48|54.03|53.33|54.2|53.5|53.99|53.29|187
1661893200000|2022-08-30 21:00:00|54.04|53.34|54.01|53.31|54.07|53.37|53.97|53.27|129
1661893500000|2022-08-30 21:05:00|54|53.3|53.79|53.09|54.03|53.33|53.76|53.06|95
1661893800000|2022-08-30 21:10:00|53.8|53.1|53.82|53.12|53.85|53.15|53.76|53.06|205
1661894100000|2022-08-30 21:15:00|53.83|53.13|53.9|53.2|53.93|53.23|53.83|53.13|105
1661894400000|2022-08-30 21:20:00|53.91|53.21|53.89|53.19|53.93|53.23|53.88|53.18|94
1661894700000|2022-08-30 21:25:00|53.9|53.2|53.9|53.2|53.91|53.21|53.86|53.16|120
1661895000000|2022-08-30 21:30:00|53.89|53.19|53.9|53.2|53.91|53.21|53.88|53.18|58
1661895300000|2022-08-30 21:35:00|53.91|53.21|53.97|53.27|53.98|53.28|53.9|53.2|115
1661895600000|2022-08-30 21:40:00|53.98|53.28|53.89|53.19|53.99|53.29|53.88|53.18|138
1661895900000|2022-08-30 21:45:00|53.88|53.18|53.79|53.09|53.9|53.2|53.79|53.09|88
1661896200000|2022-08-30 21:50:00|53.8|53.1|53.74|53.04|53.82|53.12|53.74|53.04|73
1661896500000|2022-08-30 21:55:00|53.73|53.03|53.6|52.9|53.74|53.04|53.36|52.66|343
1661896800000|2022-08-30 22:00:00|53.59|52.89|53.5|52.8|53.65|52.95|53.36|52.66|262
1661897100000|2022-08-30 22:05:00|53.52|52.82|53.49|52.79|53.54|52.84|53.43|52.73|248
1661897400000|2022-08-30 22:10:00|53.48|52.78|53.63|52.93|53.67|52.97|53.46|52.76|251
1661897700000|2022-08-30 22:15:00|53.64|52.94|53.5|52.8|53.64|52.94|53.5|52.8|248
1661898000000|2022-08-30 22:20:00|53.51|52.81|53.38|52.68|53.52|52.82|53.35|52.65|243
1661898300000|2022-08-30 22:25:00|53.39|52.69|53.26|52.56|53.46|52.76|53.21|52.51|209
1661898600000|2022-08-30 22:30:00|53.25|52.55|53.34|52.64|53.38|52.68|53.25|52.55|188
1661898900000|2022-08-30 22:35:00|53.35|52.65|53.47|52.77|53.49|52.79|53.31|52.61|156
1661899200000|2022-08-30 22:40:00|53.48|52.78|53.57|52.87|53.59|52.89|53.45|52.75|169
1661899500000|2022-08-30 22:45:00|53.56|52.86|53.8|53.1|53.82|53.12|53.55|52.85|236
1661899800000|2022-08-30 22:50:00|53.81|53.11|53.8|53.1|53.89|53.19|53.75|53.05|205
1661900100000|2022-08-30 22:55:00|53.81|53.11|53.87|53.17|53.89|53.19|53.8|53.1|135
1661900400000|2022-08-30 23:00:00|53.86|53.16|53.82|53.12|53.92|53.22|53.82|53.12|150
1661900700000|2022-08-30 23:05:00|53.81|53.11|53.69|52.99|53.83|53.13|53.69|52.99|199
1661901000000|2022-08-30 23:10:00|53.7|53|53.5|52.8|53.7|53|53.49|52.79|98
1661901300000|2022-08-30 23:15:00|53.51|52.81|53.53|52.83|53.55|52.85|53.44|52.74|88
1661901600000|2022-08-30 23:20:00|53.54|52.84|53.65|52.95|53.66|52.96|53.38|52.68|278
1661901900000|2022-08-30 23:25:00|53.66|52.96|53.66|52.96|53.72|53.02|53.54|52.84|206
1661902200000|2022-08-30 23:30:00|53.67|52.97|53.63|52.93|53.67|52.97|53.6|52.9|151
1661902500000|2022-08-30 23:35:00|53.64|52.94|53.69|52.99|53.73|53.03|53.57|52.87|140
1661902800000|2022-08-30 23:40:00|53.68|52.98|53.7|53|53.75|53.05|53.68|52.98|84
1661903100000|2022-08-30 23:45:00|53.71|53.01|53.58|52.88|53.73|53.03|53.56|52.86|116
1661903400000|2022-08-30 23:50:00|53.6|52.9|53.19|52.49|53.6|52.9|53.12|52.42|213
1661903700000|2022-08-30 23:55:00|53.2|52.5|53.36|52.66|53.36|52.66|53.19|52.49|195
1661904000000|2022-08-31 00:00:00|53.37|52.67|53.84|53.14|53.89|53.19|53.37|52.67|282
1661904300000|2022-08-31 00:05:00|53.83|53.13|53.95|53.25|54.09|53.39|53.8|53.1|344
1661904600000|2022-08-31 00:10:00|53.94|53.24|53.99|53.29|54.01|53.31|53.89|53.19|187
1661904900000|2022-08-31 00:15:00|54|53.3|53.96|53.26|54.04|53.34|53.93|53.23|276
1661905200000|2022-08-31 00:20:00|53.97|53.27|54.06|53.36|54.06|53.36|53.88|53.18|256
1661905500000|2022-08-31 00:25:00|54.05|53.35|54.1|53.4|54.18|53.48|54.01|53.31|297
1661905800000|2022-08-31 00:30:00|54.11|53.41|54.09|53.39|54.29|53.59|54.07|53.37|267
1661906100000|2022-08-31 00:35:00|54.08|53.38|54.12|53.42|54.14|53.44|54.03|53.33|192
1661906400000|2022-08-31 00:40:00|54.11|53.41|54.22|53.52|54.24|53.54|54.1|53.4|203
1661906700000|2022-08-31 00:45:00|54.23|53.53|54.25|53.55|54.33|53.63|54.2|53.5|200
1661907000000|2022-08-31 00:50:00|54.26|53.56|54.28|53.58|54.31|53.61|54.18|53.48|197
1661907300000|2022-08-31 00:55:00|54.27|53.57|54.21|53.51|54.28|53.58|54.17|53.47|204
1661907600000|2022-08-31 01:00:00|54.22|53.52|54.16|53.46|54.23|53.53|54.15|53.45|200
1661907900000|2022-08-31 01:05:00|54.15|53.45|54.39|53.69|54.45|53.75|54.15|53.45|241
1661908200000|2022-08-31 01:10:00|54.38|53.68|54.45|53.75|54.46|53.76|54.28|53.58|265
1661908500000|2022-08-31 01:15:00|54.46|53.76|54.35|53.65|54.49|53.79|54.32|53.62|287
1661908800000|2022-08-31 01:20:00|54.34|53.64|54.4|53.7|54.44|53.74|54.34|53.64|213
1661909100000|2022-08-31 01:25:00|54.41|53.71|54.25|53.55|54.42|53.72|54.23|53.53|211
1661909400000|2022-08-31 01:30:00|54.26|53.56|54.3|53.6|54.33|53.63|54.22|53.52|208
1661909700000|2022-08-31 01:35:00|54.29|53.59|54.52|53.82|54.7|54|54.29|53.59|410
1661910000000|2022-08-31 01:40:00|54.53|53.83|54.44|53.74|54.68|53.98|54.39|53.69|416
1661910300000|2022-08-31 01:45:00|54.45|53.75|54.59|53.89|54.59|53.89|54.34|53.64|352
1661910600000|2022-08-31 01:50:00|54.58|53.88|54.48|53.78|54.58|53.88|54.47|53.77|188
1661910900000|2022-08-31 01:55:00|54.49|53.79|54.46|53.76|54.56|53.86|54.45|53.75|190
1661911200000|2022-08-31 02:00:00|54.45|53.75|54.53|53.83|54.55|53.85|54.45|53.75|200
1661911500000|2022-08-31 02:05:00|54.52|53.82|54.58|53.88|54.61|53.91|54.49|53.79|257
1661911800000|2022-08-31 02:10:00|54.59|53.89|55|54.3|55.01|54.31|54.56|53.86|246
1661912100000|2022-08-31 02:15:00|54.99|54.29|54.88|54.18|55.02|54.32|54.84|54.14|290
1661912400000|2022-08-31 02:20:00|54.89|54.19|54.96|54.26|55.03|54.33|54.84|54.14|317
1661912700000|2022-08-31 02:25:00|54.95|54.25|54.93|54.23|54.99|54.29|54.91|54.21|181
1661913000000|2022-08-31 02:30:00|54.94|54.24|54.99|54.29|55.12|54.42|54.89|54.19|304
1661913300000|2022-08-31 02:35:00|54.98|54.28|55.07|54.37|55.12|54.42|54.95|54.25|225
1661913600000|2022-08-31 02:40:00|55.06|54.36|55.09|54.39|55.12|54.42|55.06|54.36|145
1661913900000|2022-08-31 02:45:00|55.08|54.38|55.1|54.4|55.22|54.52|55.02|54.32|255
1661914200000|2022-08-31 02:50:00|55.09|54.39|55.04|54.34|55.17|54.47|55.01|54.31|190
1661914500000|2022-08-31 02:55:00|55.03|54.33|55.07|54.37|55.17|54.47|55.02|54.32|141
1661914800000|2022-08-31 03:00:00|55.08|54.38|54.98|54.28|55.11|54.41|54.96|54.26|170
1661915100000|2022-08-31 03:05:00|54.99|54.29|54.86|54.16|55.02|54.32|54.83|54.13|211
1661915400000|2022-08-31 03:10:00|54.85|54.15|54.9|54.2|54.95|54.25|54.82|54.12|247
1661915700000|2022-08-31 03:15:00|54.91|54.21|54.85|54.15|55|54.3|54.84|54.14|151
1661916000000|2022-08-31 03:20:00|54.84|54.14|55.42|54.72|55.5|54.8|54.84|54.14|373
1661916300000|2022-08-31 03:25:00|55.43|54.73|55.19|54.49|55.49|54.79|55.1|54.4|349
1661916600000|2022-08-31 03:30:00|55.2|54.5|55.15|54.45|55.21|54.51|54.72|54.02|394
1661916900000|2022-08-31 03:35:00|55.14|54.44|55.35|54.65|55.4|54.7|55.1|54.4|407
1661917200000|2022-08-31 03:40:00|55.37|54.67|55.04|54.34|55.45|54.75|55.04|54.34|358
1661917500000|2022-08-31 03:45:00|55.05|54.35|54.9|54.2|55.06|54.36|54.87|54.17|207
1661917800000|2022-08-31 03:50:00|54.89|54.19|54.91|54.21|54.97|54.27|54.89|54.19|146
1661918100000|2022-08-31 03:55:00|54.9|54.2|55.04|54.34|55.1|54.4|54.9|54.2|189
1661918400000|2022-08-31 04:00:00|55.05|54.35|55.22|54.52|55.27|54.57|55.01|54.31|211
1661918700000|2022-08-31 04:05:00|55.21|54.51|55.08|54.38|55.22|54.52|55.08|54.38|114
1661919000000|2022-08-31 04:10:00|55.09|54.39|55|54.3|55.09|54.39|54.97|54.27|140
1661919300000|2022-08-31 04:15:00|54.99|54.29|55|54.3|55.04|54.34|54.96|54.26|149
1661919600000|2022-08-31 04:20:00|55.01|54.31|54.87|54.17|55.02|54.32|54.86|54.16|185
1661919900000|2022-08-31 04:25:00|54.86|54.16|54.92|54.22|55|54.3|54.86|54.16|186
1661920200000|2022-08-31 04:30:00|54.91|54.21|54.98|54.28|54.99|54.29|54.88|54.18|141
1661920500000|2022-08-31 04:35:00|54.99|54.29|55.11|54.41|55.2|54.5|54.99|54.29|237
1661920800000|2022-08-31 04:40:00|55.12|54.42|55.08|54.38|55.15|54.45|55.08|54.38|90
1661921100000|2022-08-31 04:45:00|55.09|54.39|54.99|54.29|55.09|54.39|54.99|54.29|145
1661921400000|2022-08-31 04:50:00|54.98|54.28|55.01|54.31|55.06|54.36|54.98|54.28|185
1661921700000|2022-08-31 04:55:00|55.02|54.32|55.02|54.32|55.07|54.37|54.99|54.29|172
1661922000000|2022-08-31 05:00:00|55.02|54.32|55.04|54.34|55.14|54.44|55.01|54.31|149
1661922300000|2022-08-31 05:05:00|55.03|54.33|54.92|54.22|55.13|54.43|54.91|54.21|199
1661922600000|2022-08-31 05:10:00|54.93|54.23|55|54.3|55.03|54.33|54.89|54.19|174
1661922900000|2022-08-31 05:15:00|54.99|54.29|55.03|54.33|55.06|54.36|54.94|54.24|208
1661923200000|2022-08-31 05:20:00|55.02|54.32|55.01|54.31|55.1|54.4|54.99|54.29|168
1661923500000|2022-08-31 05:25:00|55|54.3|55.03|54.33|55.05|54.35|54.98|54.28|205
1661923800000|2022-08-31 05:30:00|55.02|54.32|55.19|54.49|55.25|54.55|55.01|54.31|226
1661924100000|2022-08-31 05:35:00|55.18|54.48|55.11|54.41|55.2|54.5|55.11|54.41|157
1661924400000|2022-08-31 05:40:00|55.1|54.4|54.98|54.28|55.12|54.42|54.98|54.28|94
1661924700000|2022-08-31 05:45:00|54.99|54.29|55.02|54.32|55.29|54.59|54.98|54.28|278
1661925000000|2022-08-31 05:50:00|55.01|54.31|54.99|54.29|55.04|54.34|54.88|54.18|198
1661925300000|2022-08-31 05:55:00|54.98|54.28|55.05|54.35|55.07|54.37|54.98|54.28|87
1661925600000|2022-08-31 06:00:00|55.06|54.36|55.1|54.4|55.14|54.44|55.02|54.32|195
1661925900000|2022-08-31 06:05:00|55.11|54.41|55.17|54.47|55.24|54.54|55.1|54.4|159
1661926200000|2022-08-31 06:10:00|55.16|54.46|55.17|54.47|55.33|54.63|55.11|54.41|215
1661926500000|2022-08-31 06:15:00|55.16|54.46|54.83|54.13|55.16|54.46|54.79|54.09|227
1661926800000|2022-08-31 06:20:00|54.82|54.12|54.9|54.2|55|54.3|54.82|54.12|184
1661927100000|2022-08-31 06:25:00|54.89|54.19|54.79|54.09|54.9|54.2|54.79|54.09|190
1661927400000|2022-08-31 06:30:00|54.8|54.1|54.49|53.79|54.8|54.1|54.44|53.74|338
1661927700000|2022-08-31 06:35:00|54.5|53.8|54.55|53.85|54.56|53.86|54.43|53.73|202
1661928000000|2022-08-31 06:40:00|54.54|53.84|54.45|53.75|54.55|53.85|54.44|53.74|162
1661928300000|2022-08-31 06:45:00|54.46|53.76|54.57|53.87|54.64|53.94|54.46|53.76|291
1661928600000|2022-08-31 06:50:00|54.56|53.86|54.52|53.82|54.64|53.94|54.5|53.8|189
1661928900000|2022-08-31 06:55:00|54.53|53.83|54.61|53.91|54.62|53.92|54.53|53.83|195
1661929200000|2022-08-31 07:00:00|54.6|53.9|54.66|53.96|54.7|54|54.59|53.89|217
1661929500000|2022-08-31 07:05:00|54.67|53.97|54.6|53.9|54.74|54.04|54.52|53.82|269
1661929800000|2022-08-31 07:10:00|54.59|53.89|54.59|53.89|54.64|53.94|54.55|53.85|196
1661930100000|2022-08-31 07:15:00|54.58|53.88|54.75|54.05|54.78|54.08|54.58|53.88|161
1661930400000|2022-08-31 07:20:00|54.76|54.06|54.67|53.97|54.76|54.06|54.63|53.93|189
1661930700000|2022-08-31 07:25:00|54.68|53.98|54.65|53.95|54.69|53.99|54.6|53.9|189
1661931000000|2022-08-31 07:30:00|54.64|53.94|54.56|53.86|54.66|53.96|54.55|53.85|171
1661931300000|2022-08-31 07:35:00|54.57|53.87|54.53|53.83|54.62|53.92|54.46|53.76|187
1661931600000|2022-08-31 07:40:00|54.55|53.85|54.49|53.79|54.55|53.85|54.44|53.74|110
1661931900000|2022-08-31 07:45:00|54.48|53.78|54.36|53.66|54.48|53.78|54.34|53.64|189
1661932200000|2022-08-31 07:50:00|54.35|53.65|54.43|53.73|54.48|53.78|54.35|53.65|168
1661932500000|2022-08-31 07:55:00|54.44|53.74|54.42|53.72|54.54|53.84|54.4|53.7|169
1661932800000|2022-08-31 08:00:00|54.41|53.71|54.51|53.81|54.55|53.85|54.41|53.71|150
1661933100000|2022-08-31 08:05:00|54.52|53.82|54.69|53.99|54.71|54.01|54.48|53.78|204
1661933400000|2022-08-31 08:10:00|54.68|53.98|54.69|53.99|54.76|54.06|54.64|53.94|252
1661933700000|2022-08-31 08:15:00|54.68|53.98|54.59|53.89|54.69|53.99|54.56|53.86|223
1661934000000|2022-08-31 08:20:00|54.6|53.9|54.25|53.55|54.6|53.9|54.12|53.42|369
1661934300000|2022-08-31 08:25:00|54.26|53.56|54.13|53.43|54.26|53.56|53.97|53.27|319
1661934600000|2022-08-31 08:30:00|54.14|53.44|54.11|53.41|54.17|53.47|54.06|53.36|204
1661934900000|2022-08-31 08:35:00|54.09|53.39|54.42|53.72|54.48|53.78|54.08|53.38|273
1661935200000|2022-08-31 08:40:00|54.43|53.73|54.59|53.89|54.67|53.97|54.38|53.68|266
1661935500000|2022-08-31 08:45:00|54.6|53.9|54.66|53.96|54.73|54.03|54.57|53.87|232
1661935800000|2022-08-31 08:50:00|54.67|53.97|54.6|53.9|54.67|53.97|54.58|53.88|181
1661936100000|2022-08-31 08:55:00|54.59|53.89|54.47|53.77|54.63|53.93|54.45|53.75|200
1661936400000|2022-08-31 09:00:00|54.48|53.78|54.37|53.67|54.48|53.78|54.34|53.64|319
1661936700000|2022-08-31 09:05:00|54.36|53.66|54.29|53.59|54.4|53.7|54.18|53.48|224
1661937000000|2022-08-31 09:10:00|54.28|53.58|54.31|53.61|54.37|53.67|54.26|53.56|183
1661937300000|2022-08-31 09:15:00|54.32|53.62|54.42|53.72|54.45|53.75|54.3|53.6|168
1661937600000|2022-08-31 09:20:00|54.41|53.71|54.42|53.72|54.55|53.85|54.4|53.7|129
1661937900000|2022-08-31 09:25:00|54.41|53.71|54.37|53.67|54.45|53.75|54.36|53.66|81
1661938200000|2022-08-31 09:30:00|54.38|53.68|54.46|53.76|54.51|53.81|54.38|53.68|114
1661938500000|2022-08-31 09:35:00|54.45|53.75|54.42|53.72|54.56|53.86|54.4|53.7|86
1661938800000|2022-08-31 09:40:00|54.41|53.71|54.55|53.85|54.56|53.86|54.4|53.7|106
1661939100000|2022-08-31 09:45:00|54.54|53.84|54.51|53.81|54.58|53.88|54.46|53.76|165
1661939400000|2022-08-31 09:50:00|54.52|53.82|54.63|53.93|54.67|53.97|54.52|53.82|144
1661939700000|2022-08-31 09:55:00|54.62|53.92|54.51|53.81|54.62|53.92|54.43|53.73|139
1661940000000|2022-08-31 10:00:00|54.52|53.82|54.57|53.87|54.57|53.87|54.43|53.73|145
1661940300000|2022-08-31 10:05:00|54.58|53.88|54.52|53.82|54.58|53.88|54.41|53.71|169
1661940600000|2022-08-31 10:10:00|54.51|53.81|54.62|53.92|54.63|53.93|54.51|53.81|167
1661940900000|2022-08-31 10:15:00|54.61|53.91|54.7|54|54.84|54.14|54.56|53.86|171
1661941200000|2022-08-31 10:20:00|54.71|54.01|54.84|54.14|54.85|54.15|54.66|53.96|136
1661941500000|2022-08-31 10:25:00|54.83|54.13|54.72|54.02|54.85|54.15|54.71|54.01|190
1661941800000|2022-08-31 10:30:00|54.71|54.01|54.59|53.89|54.72|54.02|54.56|53.86|169
1661942100000|2022-08-31 10:35:00|54.58|53.88|54.76|54.06|54.76|54.06|54.57|53.87|186
1661942400000|2022-08-31 10:40:00|54.75|54.05|54.69|53.99|54.81|54.11|54.65|53.95|249
1661942700000|2022-08-31 10:45:00|54.68|53.98|54.7|54|54.76|54.06|54.6|53.9|229
1661943000000|2022-08-31 10:50:00|54.71|54.01|54.87|54.17|54.96|54.26|54.69|53.99|319
1661943300000|2022-08-31 10:55:00|54.86|54.16|54.75|54.05|54.87|54.17|54.74|54.04|216
1661943600000|2022-08-31 11:00:00|54.76|54.06|54.81|54.11|54.89|54.19|54.72|54.02|192
1661943900000|2022-08-31 11:05:00|54.82|54.12|54.67|53.97|54.84|54.14|54.59|53.89|236
1661944200000|2022-08-31 11:10:00|54.66|53.96|54.66|53.96|54.71|54.01|54.6|53.9|149
1661944500000|2022-08-31 11:15:00|54.65|53.95|54.67|53.97|54.69|53.99|54.57|53.87|127
1661944800000|2022-08-31 11:20:00|54.68|53.98|54.65|53.95|54.71|54.01|54.6|53.9|132
1661945100000|2022-08-31 11:25:00|54.67|53.97|54.65|53.95|54.67|53.97|54.58|53.88|162
1661945400000|2022-08-31 11:30:00|54.66|53.96|54.59|53.89|54.71|54.01|54.58|53.88|182
1661945700000|2022-08-31 11:35:00|54.58|53.88|54.49|53.79|54.65|53.95|54.48|53.78|149
1661946000000|2022-08-31 11:40:00|54.5|53.8|54.56|53.86|54.61|53.91|54.49|53.79|220
1661946300000|2022-08-31 11:45:00|54.57|53.87|54.6|53.9|54.63|53.93|54.53|53.83|174
1661946600000|2022-08-31 11:50:00|54.61|53.91|54.7|54|54.76|54.06|54.58|53.88|190
1661946900000|2022-08-31 11:55:00|54.69|53.99|54.69|53.99|54.74|54.04|54.65|53.95|150
1661947200000|2022-08-31 12:00:00|54.68|53.98|54.83|54.13|54.89|54.19|54.68|53.98|163
1661947500000|2022-08-31 12:05:00|54.84|54.14|54.85|54.15|54.93|54.23|54.83|54.13|162
1661947800000|2022-08-31 12:10:00|54.84|54.14|54.8|54.1|54.94|54.24|54.78|54.08|161
1661948100000|2022-08-31 12:15:00|54.79|54.09|54.89|54.19|55.01|54.31|54.79|54.09|314
1661948400000|2022-08-31 12:20:00|54.9|54.2|54.48|53.78|54.93|54.23|54.45|53.75|286
1661948700000|2022-08-31 12:25:00|54.49|53.79|54.47|53.77|54.67|53.97|54.47|53.77|288
1661949000000|2022-08-31 12:30:00|54.48|53.78|54.38|53.68|54.5|53.8|54.33|53.63|233
1661949300000|2022-08-31 12:35:00|54.39|53.69|54.56|53.86|54.58|53.88|54.33|53.63|204
1661949600000|2022-08-31 12:40:00|54.57|53.87|54.47|53.77|54.65|53.95|54.43|53.73|190
1661949900000|2022-08-31 12:45:00|54.48|53.78|54.65|53.95|54.68|53.98|54.41|53.71|251
1661950200000|2022-08-31 12:50:00|54.66|53.96|54.7|54|54.76|54.06|54.64|53.94|256
1661950500000|2022-08-31 12:55:00|54.71|54.01|54.67|53.97|54.74|54.04|54.64|53.94|185
1661950800000|2022-08-31 13:00:00|54.69|53.99|54.73|54.03|54.75|54.05|54.63|53.93|179
1661951100000|2022-08-31 13:05:00|54.72|54.02|54.76|54.06|54.8|54.1|54.69|53.99|272
1661951400000|2022-08-31 13:10:00|54.75|54.05|54.66|53.96|54.8|54.1|54.63|53.93|239
1661951700000|2022-08-31 13:15:00|54.66|53.96|54.71|54.01|54.75|54.05|54.58|53.88|261
1661952000000|2022-08-31 13:20:00|54.72|54.02|54.71|54.01|54.78|54.08|54.67|53.97|183
1661952300000|2022-08-31 13:25:00|54.7|54|54.74|54.04|54.79|54.09|54.68|53.98|208
1661952600000|2022-08-31 13:30:00|54.73|54.03|54.51|53.81|54.77|54.07|54.51|53.81|399
1661952900000|2022-08-31 13:35:00|54.49|53.79|54.4|53.7|54.58|53.88|54.37|53.67|339
1661953200000|2022-08-31 13:40:00|54.39|53.69|54.79|54.09|54.79|54.09|54.39|53.69|304
1661953500000|2022-08-31 13:45:00|54.77|54.07|54.91|54.21|54.98|54.28|54.71|54.01|426
1661953800000|2022-08-31 13:50:00|54.92|54.22|54.9|54.2|55.01|54.31|54.89|54.19|383
1661954100000|2022-08-31 13:55:00|54.89|54.19|54.63|53.93|54.9|54.2|54.62|53.92|359
1661954400000|2022-08-31 14:00:00|54.64|53.94|54.62|53.92|54.71|54.01|54.54|53.84|295
1661954700000|2022-08-31 14:05:00|54.61|53.91|54.57|53.87|54.69|53.99|54.55|53.85|298
1661955000000|2022-08-31 14:10:00|54.59|53.89|54.65|53.95|54.83|54.13|54.58|53.88|236
1661955300000|2022-08-31 14:15:00|54.64|53.94|54.66|53.96|54.67|53.97|54.52|53.82|289
1661955600000|2022-08-31 14:20:00|54.67|53.97|54.71|54.01|54.79|54.09|54.65|53.95|261
1661955900000|2022-08-31 14:25:00|54.72|54.02|54.67|53.97|54.83|54.13|54.65|53.95|246
1661956200000|2022-08-31 14:30:00|54.66|53.96|54.64|53.94|54.73|54.03|54.54|53.84|244
1661956500000|2022-08-31 14:35:00|54.63|53.93|54.32|53.62|54.7|54|54.32|53.62|250
1661956800000|2022-08-31 14:40:00|54.34|53.64|54.52|53.82|54.55|53.85|54.24|53.54|271
1661957100000|2022-08-31 14:45:00|54.51|53.81|54.57|53.87|54.6|53.9|54.47|53.77|283
1661957400000|2022-08-31 14:50:00|54.58|53.88|54.44|53.74|54.61|53.91|54.35|53.65|264
1661957700000|2022-08-31 14:55:00|54.43|53.73|54.29|53.59|54.44|53.74|54.23|53.53|301
1661958000000|2022-08-31 15:00:00|54.28|53.58|53.66|52.96|54.31|53.61|53.63|52.93|340
1661958300000|2022-08-31 15:05:00|53.68|52.98|53.81|53.11|53.81|53.11|53.43|52.73|417
1661958600000|2022-08-31 15:10:00|53.8|53.1|53.87|53.17|53.87|53.17|53.65|52.95|338
1661958900000|2022-08-31 15:15:00|53.86|53.16|54.01|53.31|54.05|53.35|53.79|53.09|421
1661959200000|2022-08-31 15:20:00|54.02|53.32|53.96|53.26|54.02|53.32|53.8|53.1|321
1661959500000|2022-08-31 15:25:00|53.95|53.25|53.9|53.2|54|53.3|53.87|53.17|265
1661959800000|2022-08-31 15:30:00|53.89|53.19|53.9|53.2|53.94|53.24|53.83|53.13|272
1661960100000|2022-08-31 15:35:00|53.91|53.21|54.14|53.44|54.21|53.51|53.88|53.18|295
1661960400000|2022-08-31 15:40:00|54.13|53.43|54.13|53.43|54.15|53.45|54.04|53.34|260
1661960700000|2022-08-31 15:45:00|54.12|53.42|54.24|53.54|54.26|53.56|54.07|53.37|242
1661961000000|2022-08-31 15:50:00|54.23|53.53|54.16|53.46|54.24|53.54|54.13|53.43|189
1661961300000|2022-08-31 15:55:00|54.15|53.45|54.21|53.51|54.23|53.53|54.15|53.45|190
1661961600000|2022-08-31 16:00:00|54.2|53.5|54.15|53.45|54.32|53.62|54.1|53.4|262
1661961900000|2022-08-31 16:05:00|54.16|53.46|54.02|53.32|54.17|53.47|53.97|53.27|241
1661962200000|2022-08-31 16:10:00|54.01|53.31|53.98|53.28|54.03|53.33|53.94|53.24|253
1661962500000|2022-08-31 16:15:00|53.97|53.27|54.01|53.31|54.12|53.42|53.97|53.27|204
1661962800000|2022-08-31 16:20:00|54.02|53.32|53.89|53.19|54.03|53.33|53.85|53.15|217
1661963100000|2022-08-31 16:25:00|53.88|53.18|53.94|53.24|53.97|53.27|53.88|53.18|146
1661963400000|2022-08-31 16:30:00|53.95|53.25|54.16|53.46|54.17|53.47|53.93|53.23|182
1661963700000|2022-08-31 16:35:00|54.17|53.47|54.1|53.4|54.18|53.48|54.01|53.31|165
1661964000000|2022-08-31 16:40:00|54.09|53.39|54.03|53.33|54.1|53.4|53.98|53.28|206
1661964300000|2022-08-31 16:45:00|54.04|53.34|54.06|53.36|54.09|53.39|53.99|53.29|144
1661964600000|2022-08-31 16:50:00|54.05|53.35|54.03|53.33|54.09|53.39|53.99|53.29|171
1661964900000|2022-08-31 16:55:00|54.02|53.32|54.1|53.4|54.11|53.41|53.99|53.29|254
1661965200000|2022-08-31 17:00:00|54.11|53.41|54.1|53.4|54.16|53.46|54.07|53.37|207
1661965500000|2022-08-31 17:05:00|54.09|53.39|54.27|53.57|54.3|53.6|54.07|53.37|150
1661965800000|2022-08-31 17:10:00|54.26|53.56|54.36|53.66|54.43|53.73|54.23|53.53|174
1661966100000|2022-08-31 17:15:00|54.35|53.65|54.47|53.77|54.67|53.97|54.35|53.65|257
1661966400000|2022-08-31 17:20:00|54.48|53.78|54.44|53.74|54.55|53.85|54.42|53.72|341
1661966700000|2022-08-31 17:25:00|54.45|53.75|54.36|53.66|54.47|53.77|54.35|53.65|267
1661967000000|2022-08-31 17:30:00|54.35|53.65|54.25|53.55|54.36|53.66|54.23|53.53|232
1661967300000|2022-08-31 17:35:00|54.24|53.54|54.13|53.43|54.25|53.55|54.11|53.41|154
1661967600000|2022-08-31 17:40:00|54.12|53.42|54|53.3|54.14|53.44|53.84|53.14|325
1661967900000|2022-08-31 17:45:00|54.01|53.31|53.83|53.13|54.11|53.41|53.81|53.11|271
1661968200000|2022-08-31 17:50:00|53.82|53.12|54.18|53.48|54.18|53.48|53.8|53.1|253
1661968500000|2022-08-31 17:55:00|54.2|53.5|54.07|53.37|54.2|53.5|54.06|53.36|183
1661968800000|2022-08-31 18:00:00|54.06|53.36|54.08|53.38|54.1|53.4|53.99|53.29|234
1661969100000|2022-08-31 18:05:00|54.09|53.39|54.26|53.56|54.26|53.56|54.02|53.32|252
1661969400000|2022-08-31 18:10:00|54.25|53.55|54.28|53.58|54.28|53.58|54.19|53.49|177
1661969700000|2022-08-31 18:15:00|54.29|53.59|54.23|53.53|54.34|53.64|54.22|53.52|186
1661970000000|2022-08-31 18:20:00|54.24|53.54|54.25|53.55|54.28|53.58|54.2|53.5|209
1661970300000|2022-08-31 18:25:00|54.24|53.54|54.28|53.58|54.32|53.62|54.24|53.54|156
1661970600000|2022-08-31 18:30:00|54.27|53.57|54.13|53.43|54.27|53.57|54.08|53.38|219
1661970900000|2022-08-31 18:35:00|54.12|53.42|54.12|53.42|54.2|53.5|54.12|53.42|175
1661971200000|2022-08-31 18:40:00|54.11|53.41|54.15|53.45|54.22|53.52|54.11|53.41|193
1661971500000|2022-08-31 18:45:00|54.14|53.44|54.19|53.49|54.2|53.5|54.04|53.34|224
1661971800000|2022-08-31 18:50:00|54.18|53.48|54.24|53.54|54.24|53.54|54.15|53.45|217
1661972100000|2022-08-31 18:55:00|54.23|53.53|54.24|53.54|54.25|53.55|54.17|53.47|156
1661972400000|2022-08-31 19:00:00|54.25|53.55|54.48|53.78|54.51|53.81|54.2|53.5|233
1661972700000|2022-08-31 19:05:00|54.47|53.77|54.6|53.9|54.65|53.95|54.44|53.74|223
1661973000000|2022-08-31 19:10:00|54.59|53.89|54.81|54.11|54.82|54.12|54.59|53.89|259
1661973300000|2022-08-31 19:15:00|54.82|54.12|55.33|54.63|55.37|54.67|54.81|54.11|398
1661973600000|2022-08-31 19:20:00|55.34|54.64|55.47|54.77|55.56|54.86|55.26|54.56|379
1661973900000|2022-08-31 19:25:00|55.48|54.78|55.5|54.8|55.61|54.91|55.38|54.68|318
1661974200000|2022-08-31 19:30:00|55.49|54.79|55.24|54.54|55.49|54.79|55.23|54.53|351
1661974500000|2022-08-31 19:35:00|55.23|54.53|55.29|54.59|55.4|54.7|55.23|54.53|263
1661974800000|2022-08-31 19:40:00|55.28|54.58|55.35|54.65|55.35|54.65|55.22|54.52|290
1661975100000|2022-08-31 19:45:00|55.34|54.64|55.38|54.68|55.47|54.77|55.29|54.59|242
1661975400000|2022-08-31 19:50:00|55.37|54.67|55.1|54.4|55.38|54.68|55.09|54.39|242
1661975700000|2022-08-31 19:55:00|55.09|54.39|55.04|54.34|55.14|54.44|55|54.3|197
1661976000000|2022-08-31 20:00:00|55.03|54.33|55.01|54.31|55.15|54.45|54.94|54.24|213
1661976300000|2022-08-31 20:05:00|55.02|54.32|54.92|54.22|55.03|54.33|54.91|54.21|158
1661976600000|2022-08-31 20:10:00|54.91|54.21|54.77|54.07|54.95|54.25|54.74|54.04|206
1661976900000|2022-08-31 20:15:00|54.78|54.08|54.87|54.17|54.89|54.19|54.78|54.08|149
1661977200000|2022-08-31 20:20:00|54.88|54.18|54.84|54.14|54.88|54.18|54.82|54.12|93
1661977500000|2022-08-31 20:25:00|54.85|54.15|54.97|54.27|54.97|54.27|54.83|54.13|107
1661977800000|2022-08-31 20:30:00|54.96|54.26|54.9|54.2|54.97|54.27|54.89|54.19|96
1661978100000|2022-08-31 20:35:00|54.91|54.21|54.91|54.21|54.94|54.24|54.8|54.1|142
1661978400000|2022-08-31 20:40:00|54.92|54.22|54.96|54.26|54.97|54.27|54.9|54.2|120
1661978700000|2022-08-31 20:45:00|54.97|54.27|55.04|54.34|55.05|54.35|54.96|54.26|81
1661979000000|2022-08-31 20:50:00|55.03|54.33|55.07|54.37|55.13|54.43|54.99|54.29|161
1661979300000|2022-08-31 20:55:00|55.06|54.36|55.1|54.4|55.13|54.43|55.05|54.35|91
1661979600000|2022-08-31 21:00:00|55.09|54.39|55.02|54.32|55.13|54.43|55.02|54.32|51
1661979900000|2022-08-31 21:05:00|55.03|54.33|55.13|54.43|55.14|54.44|55|54.3|69
1661980200000|2022-08-31 21:10:00|55.14|54.44|55.15|54.45|55.19|54.49|55.12|54.42|82
1661980500000|2022-08-31 21:15:00|55.15|54.45|55.1|54.4|55.15|54.45|55.07|54.37|96
1661980800000|2022-08-31 21:20:00|55.09|54.39|55.09|54.39|55.1|54.4|55.05|54.35|144
1661981100000|2022-08-31 21:25:00|55.1|54.4|55.07|54.37|55.12|54.42|55.06|54.36|72
1661981400000|2022-08-31 21:30:00|55.06|54.36|55.01|54.31|55.08|54.38|55|54.3|51
1661981700000|2022-08-31 21:35:00|55|54.3|54.96|54.26|55|54.3|54.93|54.23|39
1661982000000|2022-08-31 21:40:00|54.95|54.25|54.93|54.23|54.97|54.27|54.93|54.23|34
1661982300000|2022-08-31 21:45:00|54.94|54.24|54.95|54.25|54.97|54.27|54.88|54.18|109
1661982600000|2022-08-31 21:50:00|54.96|54.26|55.06|54.36|55.07|54.37|54.95|54.25|132
1661982900000|2022-08-31 21:55:00|55.07|54.37|55.2|54.5|55.23|54.53|55.06|54.36|98
1661983200000|2022-08-31 22:00:00|55.21|54.51|55.33|54.63|55.33|54.63|55.09|54.39|186
1661983500000|2022-08-31 22:05:00|55.34|54.64|55.17|54.47|55.34|54.64|55.16|54.46|99
1661983800000|2022-08-31 22:10:00|55.16|54.46|54.8|54.1|55.18|54.48|54.73|54.03|223
1661984100000|2022-08-31 22:15:00|54.81|54.11|54.55|53.85|54.81|54.11|54.52|53.82|348
1661984400000|2022-08-31 22:20:00|54.56|53.86|54.55|53.85|54.69|53.99|54.53|53.83|213
1661984700000|2022-08-31 22:25:00|54.56|53.86|54.43|53.73|54.57|53.87|54.43|53.73|281
1661985000000|2022-08-31 22:30:00|54.44|53.74|54.44|53.74|54.49|53.79|54.34|53.64|206
1661985300000|2022-08-31 22:35:00|54.43|53.73|54.36|53.66|54.46|53.76|54.35|53.65|268
1661985600000|2022-08-31 22:40:00|54.37|53.67|54.39|53.69|54.43|53.73|54.29|53.59|246
1661985900000|2022-08-31 22:45:00|54.4|53.7|54.58|53.88|54.64|53.94|54.35|53.65|246
1661986200000|2022-08-31 22:50:00|54.59|53.89|54.71|54.01|54.73|54.03|54.57|53.87|209
1661986500000|2022-08-31 22:55:00|54.72|54.02|54.7|54|54.73|54.03|54.66|53.96|159
1661986800000|2022-08-31 23:00:00|54.69|53.99|54.44|53.74|54.7|54|54.35|53.65|290
1661987100000|2022-08-31 23:05:00|54.43|53.73|54.29|53.59|54.46|53.76|54.29|53.59|232
1661987400000|2022-08-31 23:10:00|54.3|53.6|54.28|53.58|54.37|53.67|54.24|53.54|182
1661987700000|2022-08-31 23:15:00|54.27|53.57|54.22|53.52|54.35|53.65|54.21|53.51|209
1661988000000|2022-08-31 23:20:00|54.23|53.53|54.22|53.52|54.3|53.6|54.14|53.44|245
1661988300000|2022-08-31 23:25:00|54.21|53.51|54.16|53.46|54.25|53.55|54.13|53.43|131
1661988600000|2022-08-31 23:30:00|54.17|53.47|53.99|53.29|54.17|53.47|53.91|53.21|148
1661988900000|2022-08-31 23:35:00|54|53.3|54.03|53.33|54.07|53.37|53.99|53.29|87
1661989200000|2022-08-31 23:40:00|54.02|53.32|54.03|53.33|54.07|53.37|53.94|53.24|161
1661989500000|2022-08-31 23:45:00|54.04|53.34|54.08|53.38|54.17|53.47|54.01|53.31|170
1661989800000|2022-08-31 23:50:00|54.09|53.39|54.15|53.45|54.17|53.47|54.04|53.34|132
1661990100000|2022-08-31 23:55:00|54.14|53.44|54.18|53.48|54.21|53.51|54.13|53.43|108
1661990400000|2022-09-01 00:00:00|54.19|53.49|54.27|53.57|54.29|53.59|54.08|53.38|216
1661990700000|2022-09-01 00:05:00|54.28|53.58|54.49|53.79|54.52|53.82|54.28|53.58|141
1661991000000|2022-09-01 00:10:00|54.48|53.78|54.42|53.72|54.5|53.8|54.38|53.68|124
1661991300000|2022-09-01 00:15:00|54.41|53.71|54.3|53.6|54.52|53.82|54.3|53.6|198
1661991600000|2022-09-01 00:20:00|54.31|53.61|54.3|53.6|54.36|53.66|54.28|53.58|124
1661991900000|2022-09-01 00:25:00|54.29|53.59|54.34|53.64|54.42|53.72|54.25|53.55|116
1661992200000|2022-09-01 00:30:00|54.33|53.63|54.24|53.54|54.38|53.68|54.22|53.52|133
1661992500000|2022-09-01 00:35:00|54.23|53.53|53.9|53.2|54.31|53.61|53.88|53.18|165
1661992800000|2022-09-01 00:40:00|53.89|53.19|53.59|52.89|53.92|53.22|53.58|52.88|372
1661993100000|2022-09-01 00:45:00|53.58|52.88|53.75|53.05|53.75|53.05|53.55|52.85|240
1661993400000|2022-09-01 00:50:00|53.74|53.04|53.87|53.17|53.9|53.2|53.74|53.04|170
1661993700000|2022-09-01 00:55:00|53.88|53.18|54.09|53.39|54.19|53.49|53.87|53.17|214
1661994000000|2022-09-01 01:00:00|54.08|53.38|54.14|53.44|54.14|53.44|53.94|53.24|200
1661994300000|2022-09-01 01:05:00|54.13|53.43|54.12|53.42|54.16|53.46|54.1|53.4|104
1661994600000|2022-09-01 01:10:00|54.11|53.41|53.94|53.24|54.11|53.41|53.93|53.23|118
1661994900000|2022-09-01 01:15:00|53.93|53.23|54.03|53.33|54.13|53.43|53.93|53.23|122
1661995200000|2022-09-01 01:20:00|54.04|53.34|54.07|53.37|54.09|53.39|53.94|53.24|136
1661995500000|2022-09-01 01:25:00|54.08|53.38|54.09|53.39|54.16|53.46|54.03|53.33|130
1661995800000|2022-09-01 01:30:00|54.1|53.4|54.14|53.44|54.17|53.47|54.04|53.34|144
1661996100000|2022-09-01 01:35:00|54.13|53.43|54.32|53.62|54.32|53.62|54.13|53.43|122
1661996400000|2022-09-01 01:40:00|54.31|53.61|54.51|53.81|54.52|53.82|54.3|53.6|143
1661996700000|2022-09-01 01:45:00|54.5|53.8|54.47|53.77|54.55|53.85|54.46|53.76|95
1661997000000|2022-09-01 01:50:00|54.48|53.78|54.54|53.84|54.56|53.86|54.48|53.78|77
1661997300000|2022-09-01 01:55:00|54.55|53.85|54.54|53.84|54.57|53.87|54.51|53.81|79
1661997600000|2022-09-01 02:00:00|54.53|53.83|54.71|54.01|54.73|54.03|54.53|53.83|174
1661997900000|2022-09-01 02:05:00|54.7|54|54.78|54.08|54.82|54.12|54.7|54|180
1661998200000|2022-09-01 02:10:00|54.79|54.09|55.17|54.47|55.22|54.52|54.78|54.08|199
1661998500000|2022-09-01 02:15:00|55.16|54.46|55.52|54.82|55.52|54.82|55.15|54.45|380
1661998800000|2022-09-01 02:20:00|55.53|54.83|56.12|55.42|56.28|55.58|55.44|54.74|508
1661999100000|2022-09-01 02:25:00|56.13|55.43|56.33|55.63|56.35|55.65|56.12|55.42|310
1661999400000|2022-09-01 02:30:00|56.32|55.62|56.25|55.55|56.42|55.72|56.21|55.51|307
1661999700000|2022-09-01 02:35:00|56.26|55.56|56.08|55.38|56.31|55.61|56.07|55.37|228
1662000000000|2022-09-01 02:40:00|56.09|55.39|56.11|55.41|56.33|55.63|56.02|55.32|274
1662000300000|2022-09-01 02:45:00|56.12|55.42|55.7|55|56.12|55.42|55.68|54.98|282
1662000600000|2022-09-01 02:50:00|55.69|54.99|55.45|54.75|55.75|55.05|55.44|54.74|261
1662000900000|2022-09-01 02:55:00|55.46|54.76|55.48|54.78|55.53|54.83|55.42|54.72|258
1662001200000|2022-09-01 03:00:00|55.47|54.77|55.33|54.63|55.53|54.83|55.32|54.62|258
1662001500000|2022-09-01 03:05:00|55.34|54.64|55.45|54.75|55.52|54.82|55.33|54.63|293
1662001800000|2022-09-01 03:10:00|55.44|54.74|55.29|54.59|55.46|54.76|55.29|54.59|202
1662002100000|2022-09-01 03:15:00|55.28|54.58|55.34|54.64|55.37|54.67|55.18|54.48|251
1662002400000|2022-09-01 03:20:00|55.33|54.63|55.26|54.56|55.36|54.66|55.25|54.55|186
1662002700000|2022-09-01 03:25:00|55.27|54.57|55.04|54.34|55.3|54.6|55.02|54.32|216
1662003000000|2022-09-01 03:30:00|55.05|54.35|55.35|54.65|55.36|54.66|54.98|54.28|268
1662003300000|2022-09-01 03:35:00|55.36|54.66|55.09|54.39|55.41|54.71|55.04|54.34|258
1662003600000|2022-09-01 03:40:00|55.08|54.38|54.8|54.1|55.09|54.39|54.77|54.07|280
1662003900000|2022-09-01 03:45:00|54.81|54.11|54.79|54.09|54.83|54.13|54.56|53.86|370
1662004200000|2022-09-01 03:50:00|54.78|54.08|54.94|54.24|54.94|54.24|54.68|53.98|257
1662004500000|2022-09-01 03:55:00|54.93|54.23|54.66|53.96|54.94|54.24|54.61|53.91|268
1662004800000|2022-09-01 04:00:00|54.64|53.94|54.76|54.06|54.77|54.07|54.63|53.93|141
1662005100000|2022-09-01 04:05:00|54.77|54.07|54.67|53.97|54.8|54.1|54.63|53.93|144
1662005400000|2022-09-01 04:10:00|54.68|53.98|54.62|53.92|54.69|53.99|54.61|53.91|156
1662005700000|2022-09-01 04:15:00|54.61|53.91|54.72|54.02|54.72|54.02|54.51|53.81|144
1662006000000|2022-09-01 04:20:00|54.71|54.01|54.85|54.15|54.89|54.19|54.68|53.98|213
1662006300000|2022-09-01 04:25:00|54.86|54.16|54.87|54.17|55|54.3|54.81|54.11|213
1662006600000|2022-09-01 04:30:00|54.88|54.18|54.93|54.23|54.96|54.26|54.83|54.13|157
1662006900000|2022-09-01 04:35:00|54.92|54.22|55.1|54.4|55.15|54.45|54.86|54.16|157
1662007200000|2022-09-01 04:40:00|55.09|54.39|55.13|54.43|55.13|54.43|55|54.3|142
1662007500000|2022-09-01 04:45:00|55.12|54.42|55.17|54.47|55.19|54.49|55.07|54.37|136
1662007800000|2022-09-01 04:50:00|55.16|54.46|55.25|54.55|55.25|54.55|55.13|54.43|190
1662008100000|2022-09-01 04:55:00|55.24|54.54|55.11|54.41|55.26|54.56|55.07|54.37|169
1662008400000|2022-09-01 05:00:00|55.12|54.42|55.11|54.41|55.22|54.52|55.1|54.4|154
1662008700000|2022-09-01 05:05:00|55.12|54.42|55.09|54.39|55.26|54.56|55.09|54.39|136
1662009000000|2022-09-01 05:10:00|55.08|54.38|55.21|54.51|55.21|54.51|55.01|54.31|119
1662009300000|2022-09-01 05:15:00|55.22|54.52|55.49|54.79|55.52|54.82|55.22|54.52|190
1662009600000|2022-09-01 05:20:00|55.5|54.8|55.53|54.83|55.53|54.83|55.4|54.7|139
1662009900000|2022-09-01 05:25:00|55.52|54.82|55.49|54.79|55.54|54.84|55.44|54.74|171
1662010200000|2022-09-01 05:30:00|55.5|54.8|55.48|54.78|55.52|54.82|55.4|54.7|195
1662010500000|2022-09-01 05:35:00|55.49|54.79|55.35|54.65|55.49|54.79|55.35|54.65|152
1662010800000|2022-09-01 05:40:00|55.36|54.66|55.34|54.64|55.36|54.66|55.29|54.59|105
1662011100000|2022-09-01 05:45:00|55.35|54.65|55.14|54.44|55.37|54.67|55.12|54.42|170
1662011400000|2022-09-01 05:50:00|55.13|54.43|55.1|54.4|55.16|54.46|55.04|54.34|151
1662011700000|2022-09-01 05:55:00|55.11|54.41|55.05|54.35|55.14|54.44|55.02|54.32|123
1662012000000|2022-09-01 06:00:00|55.04|54.34|55.11|54.41|55.16|54.46|55.02|54.32|183
1662012300000|2022-09-01 06:05:00|55.12|54.42|55|54.3|55.12|54.42|54.93|54.23|246
1662012600000|2022-09-01 06:10:00|55.01|54.31|54.81|54.11|55.01|54.31|54.8|54.1|219
1662012900000|2022-09-01 06:15:00|54.82|54.12|54.76|54.06|54.82|54.12|54.67|53.97|163
1662013200000|2022-09-01 06:20:00|54.77|54.07|54.86|54.16|54.92|54.22|54.74|54.04|118
1662013500000|2022-09-01 06:25:00|54.85|54.15|54.96|54.26|55.03|54.33|54.78|54.08|173
1662013800000|2022-09-01 06:30:00|54.97|54.27|55.05|54.35|55.05|54.35|54.95|54.25|114
1662014100000|2022-09-01 06:35:00|55.04|54.34|55.15|54.45|55.16|54.46|55.03|54.33|174
1662014400000|2022-09-01 06:40:00|55.14|54.44|55.16|54.46|55.29|54.59|55.14|54.44|188
1662014700000|2022-09-01 06:45:00|55.17|54.47|55.06|54.36|55.17|54.47|55.05|54.35|196
1662015000000|2022-09-01 06:50:00|55.05|54.35|54.91|54.21|55.06|54.36|54.82|54.12|162
1662015300000|2022-09-01 06:55:00|54.9|54.2|55|54.3|55.02|54.32|54.88|54.18|176
1662015600000|2022-09-01 07:00:00|54.99|54.29|54.89|54.19|55|54.3|54.69|53.99|333
1662015900000|2022-09-01 07:05:00|54.88|54.18|54.86|54.16|54.89|54.19|54.78|54.08|239
1662016200000|2022-09-01 07:10:00|54.87|54.17|54.86|54.16|54.89|54.19|54.76|54.06|154
1662016500000|2022-09-01 07:15:00|54.85|54.15|54.78|54.08|54.97|54.27|54.64|53.94|269
1662016800000|2022-09-01 07:20:00|54.79|54.09|54.78|54.08|54.88|54.18|54.72|54.02|179
1662017100000|2022-09-01 07:25:00|54.8|54.1|54.72|54.02|54.83|54.13|54.71|54.01|157
1662017400000|2022-09-01 07:30:00|54.71|54.01|54.57|53.87|54.74|54.04|54.45|53.75|268
1662017700000|2022-09-01 07:35:00|54.56|53.86|54.76|54.06|54.78|54.08|54.56|53.86|197
1662018000000|2022-09-01 07:40:00|54.75|54.05|54.76|54.06|54.76|54.06|54.63|53.93|129
1662018300000|2022-09-01 07:45:00|54.77|54.07|55.01|54.31|55.03|54.33|54.74|54.04|198
1662018600000|2022-09-01 07:50:00|55|54.3|55.04|54.34|55.08|54.38|54.96|54.26|197
1662018900000|2022-09-01 07:55:00|55.03|54.33|54.99|54.29|55.03|54.33|54.95|54.25|150
1662019200000|2022-09-01 08:00:00|54.98|54.28|55.1|54.4|55.12|54.42|54.84|54.14|251
1662019500000|2022-09-01 08:05:00|55.09|54.39|55.31|54.61|55.39|54.69|55.09|54.39|251
1662019800000|2022-09-01 08:10:00|55.32|54.62|55.35|54.65|55.36|54.66|55.18|54.48|199
1662020100000|2022-09-01 08:15:00|55.34|54.64|55.39|54.69|55.42|54.72|55.28|54.58|201
1662020400000|2022-09-01 08:20:00|55.4|54.7|55.7|55|55.75|55.05|55.36|54.66|256
1662020700000|2022-09-01 08:25:00|55.68|54.98|55.56|54.86|55.74|55.04|55.55|54.85|281
1662021000000|2022-09-01 08:30:00|55.57|54.87|54.97|54.27|55.58|54.88|54.95|54.25|344
1662021300000|2022-09-01 08:35:00|54.99|54.29|55.48|54.78|55.66|54.96|54.99|54.29|347
1662021600000|2022-09-01 08:40:00|55.47|54.77|55.42|54.72|55.53|54.83|55.33|54.63|311
1662021900000|2022-09-01 08:45:00|55.41|54.71|55.55|54.85|55.55|54.85|55.32|54.62|232
1662022200000|2022-09-01 08:50:00|55.56|54.86|55.62|54.92|55.72|55.02|55.53|54.83|197
1662022500000|2022-09-01 08:55:00|55.63|54.93|56.05|55.35|56.07|55.37|55.63|54.93|346
1662022800000|2022-09-01 09:00:00|56.04|55.34|56.22|55.52|56.44|55.74|56.04|55.34|348
1662023100000|2022-09-01 09:05:00|56.21|55.51|56.24|55.54|56.38|55.68|56.11|55.41|321
1662023400000|2022-09-01 09:10:00|56.25|55.55|55.9|55.2|56.26|55.56|55.9|55.2|309
1662023700000|2022-09-01 09:15:00|55.88|55.18|55.61|54.91|55.92|55.22|55.6|54.9|341
1662024000000|2022-09-01 09:20:00|55.62|54.92|55.84|55.14|55.86|55.16|55.59|54.89|345
1662024300000|2022-09-01 09:25:00|55.83|55.13|55.9|55.2|55.92|55.22|55.83|55.13|172
1662024600000|2022-09-01 09:30:00|55.89|55.19|55.92|55.22|55.97|55.27|55.83|55.13|185
1662024900000|2022-09-01 09:35:00|55.91|55.21|56.02|55.32|56.12|55.42|55.91|55.21|193
1662025200000|2022-09-01 09:40:00|56.03|55.33|55.97|55.27|56.04|55.34|55.92|55.22|153
1662025500000|2022-09-01 09:45:00|55.98|55.28|56|55.3|56.01|55.31|55.9|55.2|165
1662025800000|2022-09-01 09:50:00|56.01|55.31|56.23|55.53|56.25|55.55|56|55.3|175
1662026100000|2022-09-01 09:55:00|56.22|55.52|56.12|55.42|56.23|55.53|56.03|55.33|187
1662026400000|2022-09-01 10:00:00|56.13|55.43|56.09|55.39|56.26|55.56|56.07|55.37|158
1662026700000|2022-09-01 10:05:00|56.08|55.38|56.11|55.41|56.13|55.43|56|55.3|140
1662027000000|2022-09-01 10:10:00|56.1|55.4|55.98|55.28|56.13|55.43|55.97|55.27|176
1662027300000|2022-09-01 10:15:00|55.97|55.27|56.07|55.37|56.1|55.4|55.87|55.17|159
1662027600000|2022-09-01 10:20:00|56.06|55.36|56.1|55.4|56.12|55.42|55.95|55.25|193
1662027900000|2022-09-01 10:25:00|56.11|55.41|56.18|55.48|56.24|55.54|56.06|55.36|185
1662028200000|2022-09-01 10:30:00|56.19|55.49|56.24|55.54|56.39|55.69|56.13|55.43|233
1662028500000|2022-09-01 10:35:00|56.23|55.53|56.29|55.59|56.39|55.69|56.23|55.53|197
1662028800000|2022-09-01 10:40:00|56.3|55.6|56.21|55.51|56.3|55.6|56.14|55.44|150
1662029100000|2022-09-01 10:45:00|56.2|55.5|56.11|55.41|56.21|55.51|56.08|55.38|136
1662029400000|2022-09-01 10:50:00|56.1|55.4|56.15|55.45|56.19|55.49|56.08|55.38|174
1662029700000|2022-09-01 10:55:00|56.17|55.47|56.25|55.55|56.27|55.57|56.11|55.41|195
1662030000000|2022-09-01 11:00:00|56.26|55.56|56.29|55.59|56.29|55.59|56.22|55.52|221
1662030300000|2022-09-01 11:05:00|56.28|55.58|56.21|55.51|56.32|55.62|56.11|55.41|218
1662030600000|2022-09-01 11:10:00|56.2|55.5|56.31|55.61|56.35|55.65|56.14|55.44|164
1662030900000|2022-09-01 11:15:00|56.3|55.6|56.55|55.85|56.64|55.94|56.24|55.54|303
1662031200000|2022-09-01 11:20:00|56.56|55.86|56.57|55.87|56.59|55.89|56.39|55.69|329
1662031500000|2022-09-01 11:25:00|56.58|55.88|56.43|55.73|56.58|55.88|56.39|55.69|208
1662031800000|2022-09-01 11:30:00|56.42|55.72|56.44|55.74|56.46|55.76|56.34|55.64|229
1662032100000|2022-09-01 11:35:00|56.43|55.73|56.58|55.88|56.62|55.92|56.36|55.66|298
1662032400000|2022-09-01 11:40:00|56.59|55.89|56.8|56.1|56.8|56.1|56.59|55.89|283
1662032700000|2022-09-01 11:45:00|56.79|56.09|56.67|55.97|56.8|56.1|56.55|55.85|242
1662033000000|2022-09-01 11:50:00|56.66|55.96|56.78|56.08|56.79|56.09|56.63|55.93|171
1662033300000|2022-09-01 11:55:00|56.79|56.09|56.84|56.14|56.95|56.25|56.78|56.08|281
1662033600000|2022-09-01 12:00:00|56.83|56.13|56.87|56.17|56.98|56.28|56.77|56.07|326
1662033900000|2022-09-01 12:05:00|56.88|56.18|56.8|56.1|56.95|56.25|56.8|56.1|209
1662034200000|2022-09-01 12:10:00|56.81|56.11|56.67|55.97|56.88|56.18|56.65|55.95|312
1662034500000|2022-09-01 12:15:00|56.66|55.96|56.73|56.03|56.86|56.16|56.65|55.95|326
1662034800000|2022-09-01 12:20:00|56.72|56.02|56.43|55.73|56.74|56.04|56.41|55.71|382
1662035100000|2022-09-01 12:25:00|56.44|55.74|56.35|55.65|56.55|55.85|56.32|55.62|302
1662035400000|2022-09-01 12:30:00|56.36|55.66|56.04|55.34|56.61|55.91|56.04|55.34|527
1662035700000|2022-09-01 12:35:00|56.02|55.32|56.13|55.43|56.15|55.45|55.92|55.22|282
1662036000000|2022-09-01 12:40:00|56.12|55.42|56.24|55.54|56.33|55.63|56.12|55.42|322
1662036300000|2022-09-01 12:45:00|56.23|55.53|56.4|55.7|56.49|55.79|56.19|55.49|286
1662036600000|2022-09-01 12:50:00|56.41|55.71|56.41|55.71|56.5|55.8|56.35|55.65|190
1662036900000|2022-09-01 12:55:00|56.4|55.7|56.36|55.66|56.49|55.79|56.36|55.66|225
1662037200000|2022-09-01 13:00:00|56.37|55.67|56.31|55.61|56.47|55.77|56.26|55.56|257
1662037500000|2022-09-01 13:05:00|56.32|55.62|56.36|55.66|56.5|55.8|56.31|55.61|196
1662037800000|2022-09-01 13:10:00|56.37|55.67|56.28|55.58|56.37|55.67|56.26|55.56|121
1662038100000|2022-09-01 13:15:00|56.27|55.57|56.22|55.52|56.36|55.66|56.19|55.49|193
1662038400000|2022-09-01 13:20:00|56.21|55.51|56.22|55.52|56.25|55.55|56.08|55.38|194
1662038700000|2022-09-01 13:25:00|56.23|55.53|56.12|55.42|56.23|55.53|56.07|55.37|229
1662039000000|2022-09-01 13:30:00|56.11|55.41|55.92|55.22|56.21|55.51|55.88|55.18|353
1662039300000|2022-09-01 13:35:00|55.9|55.2|56.19|55.49|56.24|55.54|55.9|55.2|373
1662039600000|2022-09-01 13:40:00|56.2|55.5|56.28|55.58|56.37|55.67|56.19|55.49|338
1662039900000|2022-09-01 13:45:00|56.27|55.57|56.05|55.35|56.35|55.65|56.02|55.32|357
1662040200000|2022-09-01 13:50:00|56.06|55.36|56.01|55.31|56.06|55.36|55.73|55.03|325
1662040500000|2022-09-01 13:55:00|56.02|55.32|56.05|55.35|56.05|55.35|55.84|55.14|302
1662040800000|2022-09-01 14:00:00|56.04|55.34|55.72|55.02|56.05|55.35|55.57|54.87|509
1662041100000|2022-09-01 14:05:00|55.73|55.03|55.63|54.93|55.79|55.09|55.56|54.86|438
1662041400000|2022-09-01 14:10:00|55.62|54.92|55.37|54.67|55.63|54.93|55.21|54.51|485
1662041700000|2022-09-01 14:15:00|55.36|54.66|55.22|54.52|55.36|54.66|55.04|54.34|418
1662042000000|2022-09-01 14:20:00|55.23|54.53|55.65|54.95|55.72|55.02|55.12|54.42|389
1662042300000|2022-09-01 14:25:00|55.66|54.96|55.63|54.93|55.77|55.07|55.47|54.77|386
1662042600000|2022-09-01 14:30:00|55.64|54.94|55.56|54.86|55.66|54.96|55.46|54.76|289
1662042900000|2022-09-01 14:35:00|55.55|54.85|55.5|54.8|55.66|54.96|55.4|54.7|300
1662043200000|2022-09-01 14:40:00|55.51|54.81|55.2|54.5|55.56|54.86|55.16|54.46|341
1662043500000|2022-09-01 14:45:00|55.21|54.51|54.74|54.04|55.26|54.56|54.66|53.96|481
1662043800000|2022-09-01 14:50:00|54.73|54.03|54.84|54.14|54.92|54.22|54.7|54|429
1662044100000|2022-09-01 14:55:00|54.83|54.13|55.04|54.34|55.23|54.53|54.83|54.13|390
1662044400000|2022-09-01 15:00:00|55.03|54.33|55.16|54.46|55.16|54.46|54.89|54.19|360
1662044700000|2022-09-01 15:05:00|55.17|54.47|55.39|54.69|55.49|54.79|55.16|54.46|317
1662045000000|2022-09-01 15:10:00|55.4|54.7|55.55|54.85|55.56|54.86|55.39|54.69|240
1662045300000|2022-09-01 15:15:00|55.56|54.86|55.7|55|55.7|55|55.46|54.76|204
1662045600000|2022-09-01 15:20:00|55.69|54.99|55.7|55|55.75|55.05|55.54|54.84|308
1662045900000|2022-09-01 15:25:00|55.71|55.01|55.33|54.63|55.74|55.04|55.27|54.57|296
1662046200000|2022-09-01 15:30:00|55.34|54.64|55.7|55|55.73|55.03|55.31|54.61|360
1662046500000|2022-09-01 15:35:00|55.71|55.01|55.81|55.11|55.95|55.25|55.7|55|325
1662046800000|2022-09-01 15:40:00|55.8|55.1|55.59|54.89|55.82|55.12|55.59|54.89|192
1662047100000|2022-09-01 15:45:00|55.6|54.9|55.68|54.98|55.72|55.02|55.58|54.88|142
1662047400000|2022-09-01 15:50:00|55.69|54.99|55.44|54.74|55.71|55.01|55.23|54.53|290
1662047700000|2022-09-01 15:55:00|55.43|54.73|55.27|54.57|55.44|54.74|55.05|54.35|321
1662048000000|2022-09-01 16:00:00|55.26|54.56|55.24|54.54|55.26|54.56|55.01|54.31|346
1662048300000|2022-09-01 16:05:00|55.23|54.53|55.49|54.79|55.56|54.86|55.19|54.49|276
1662048600000|2022-09-01 16:10:00|55.5|54.8|55.55|54.85|55.57|54.87|55.4|54.7|303
1662048900000|2022-09-01 16:15:00|55.57|54.87|55.64|54.94|55.83|55.13|55.55|54.85|271
1662049200000|2022-09-01 16:20:00|55.65|54.95|55.45|54.75|55.67|54.97|55.42|54.72|271
1662049500000|2022-09-01 16:25:00|55.46|54.76|55.6|54.9|55.77|55.07|55.45|54.75|326
1662049800000|2022-09-01 16:30:00|55.61|54.91|55.66|54.96|55.67|54.97|55.5|54.8|297
1662050100000|2022-09-01 16:35:00|55.67|54.97|55.41|54.71|55.68|54.98|55.27|54.57|361
1662050400000|2022-09-01 16:40:00|55.4|54.7|55.49|54.79|55.59|54.89|55.29|54.59|337
1662050700000|2022-09-01 16:45:00|55.48|54.78|55.63|54.93|55.64|54.94|55.33|54.63|316
1662051000000|2022-09-01 16:50:00|55.64|54.94|55.58|54.88|55.67|54.97|55.43|54.73|307
1662051300000|2022-09-01 16:55:00|55.59|54.89|55.81|55.11|55.81|55.11|55.58|54.88|248
1662051600000|2022-09-01 17:00:00|55.8|55.1|56.11|55.41|56.16|55.46|55.75|55.05|280
1662051900000|2022-09-01 17:05:00|56.1|55.4|56.01|55.31|56.16|55.46|55.9|55.2|351
1662052200000|2022-09-01 17:10:00|56|55.3|56.19|55.49|56.2|55.5|56|55.3|211
1662052500000|2022-09-01 17:15:00|56.2|55.5|56.18|55.48|56.31|55.61|56.13|55.43|357
1662052800000|2022-09-01 17:20:00|56.17|55.47|56.32|55.62|56.38|55.68|56.17|55.47|334
1662053100000|2022-09-01 17:25:00|56.31|55.61|56.73|56.03|56.79|56.09|56.31|55.61|392
1662053400000|2022-09-01 17:30:00|56.72|56.02|56.74|56.04|56.9|56.2|56.67|55.97|410
1662053700000|2022-09-01 17:35:00|56.75|56.05|56.38|55.68|56.93|56.23|56.26|55.56|442
1662054000000|2022-09-01 17:40:00|56.39|55.69|56.32|55.62|56.41|55.71|56.26|55.56|359
1662054300000|2022-09-01 17:45:00|56.31|55.61|56.17|55.47|56.32|55.62|56.06|55.36|324
1662054600000|2022-09-01 17:50:00|56.18|55.48|56.07|55.37|56.23|55.53|56.07|55.37|225
1662054900000|2022-09-01 17:55:00|56.08|55.38|56.2|55.5|56.31|55.61|56.04|55.34|227
1662055200000|2022-09-01 18:00:00|56.22|55.52|56.47|55.77|56.47|55.77|56.21|55.51|292
1662055500000|2022-09-01 18:05:00|56.46|55.76|56.58|55.88|56.66|55.96|56.45|55.75|249
1662055800000|2022-09-01 18:10:00|56.57|55.87|56.59|55.89|56.61|55.91|56.4|55.7|276
1662056100000|2022-09-01 18:15:00|56.58|55.88|56.78|56.08|56.94|56.24|56.58|55.88|335
1662056400000|2022-09-01 18:20:00|56.79|56.09|57.33|56.63|57.36|56.66|56.79|56.09|435
1662056700000|2022-09-01 18:25:00|57.32|56.62|57.2|56.5|57.42|56.72|56.95|56.25|411
1662057000000|2022-09-01 18:30:00|57.19|56.49|57.52|56.82|57.67|56.97|57.15|56.45|440
1662057300000|2022-09-01 18:35:00|57.51|56.81|57.34|56.64|57.64|56.94|57.29|56.59|403
1662057600000|2022-09-01 18:40:00|57.33|56.63|57.36|56.66|57.54|56.84|57.31|56.61|340
1662057900000|2022-09-01 18:45:00|57.35|56.65|57.11|56.41|57.48|56.78|57.07|56.37|350
1662058200000|2022-09-01 18:50:00|57.12|56.42|57.24|56.54|57.31|56.61|57.1|56.4|220
1662058500000|2022-09-01 18:55:00|57.23|56.53|57.27|56.57|57.29|56.59|57.14|56.44|194
1662058800000|2022-09-01 19:00:00|57.26|56.56|57.08|56.38|57.27|56.57|57.06|56.36|284
1662059100000|2022-09-01 19:05:00|57.07|56.37|57.46|56.76|57.46|56.76|57.06|56.36|235
1662059400000|2022-09-01 19:10:00|57.45|56.75|57.53|56.83|57.83|57.13|57.39|56.69|360
1662059700000|2022-09-01 19:15:00|57.52|56.82|57.4|56.7|57.64|56.94|57.39|56.69|305
1662060000000|2022-09-01 19:20:00|57.39|56.69|57.28|56.58|57.41|56.71|57.22|56.52|290
1662060300000|2022-09-01 19:25:00|57.29|56.59|57.25|56.55|57.32|56.62|57.18|56.48|195
1662060600000|2022-09-01 19:30:00|57.24|56.54|57.18|56.48|57.26|56.56|57.13|56.43|191
1662060900000|2022-09-01 19:35:00|57.17|56.47|57.21|56.51|57.23|56.53|57.12|56.42|139
1662061200000|2022-09-01 19:40:00|57.2|56.5|57.28|56.58|57.3|56.6|57.19|56.49|201
1662061500000|2022-09-01 19:45:00|57.29|56.59|57.17|56.47|57.31|56.61|57.16|56.46|215
1662061800000|2022-09-01 19:50:00|57.18|56.48|57.19|56.49|57.31|56.61|57.17|56.47|250
1662062100000|2022-09-01 19:55:00|57.2|56.5|57.14|56.44|57.29|56.59|57.11|56.41|160
1662062400000|2022-09-01 20:00:00|57.15|56.45|57.27|56.57|57.29|56.59|56.99|56.29|265
1662062700000|2022-09-01 20:05:00|57.28|56.58|57.61|56.91|57.62|56.92|57.23|56.53|292
1662063000000|2022-09-01 20:10:00|57.62|56.92|57.4|56.7|57.62|56.92|57.33|56.63|243
1662063300000|2022-09-01 20:15:00|57.39|56.69|57.42|56.72|57.51|56.81|57.35|56.65|201
1662063600000|2022-09-01 20:20:00|57.41|56.71|57.47|56.77|57.55|56.85|57.39|56.69|253
1662063900000|2022-09-01 20:25:00|57.46|56.76|57.44|56.74|57.55|56.85|57.43|56.73|189
1662064200000|2022-09-01 20:30:00|57.43|56.73|57.53|56.83|57.61|56.91|57.42|56.72|141
1662064500000|2022-09-01 20:35:00|57.52|56.82|57.48|56.78|57.59|56.89|57.46|56.76|161
1662064800000|2022-09-01 20:40:00|57.49|56.79|57.59|56.89|57.61|56.91|57.48|56.78|140
1662065100000|2022-09-01 20:45:00|57.57|56.87|57.58|56.88|57.64|56.94|57.56|56.86|146
1662065400000|2022-09-01 20:50:00|57.59|56.89|57.77|57.07|57.8|57.1|57.58|56.88|168
1662065700000|2022-09-01 20:55:00|57.78|57.08|57.74|57.04|57.8|57.1|57.72|57.02|166
1662066000000|2022-09-01 21:00:00|57.75|57.05|57.74|57.04|57.94|57.24|57.73|57.03|183
1662066300000|2022-09-01 21:05:00|57.75|57.05|57.74|57.04|57.86|57.16|57.74|57.04|140
1662066600000|2022-09-01 21:10:00|57.73|57.03|57.81|57.11|57.81|57.11|57.68|56.98|108
1662066900000|2022-09-01 21:15:00|57.82|57.12|57.74|57.04|57.97|57.27|57.68|56.98|248
1662067200000|2022-09-01 21:20:00|57.73|57.03|57.61|56.91|57.75|57.05|57.56|56.86|145
1662067500000|2022-09-01 21:25:00|57.6|56.9|57.68|56.98|57.7|57|57.6|56.9|125
1662067800000|2022-09-01 21:30:00|57.69|56.99|57.75|57.05|57.76|57.06|57.58|56.88|156
1662068100000|2022-09-01 21:35:00|57.76|57.06|57.5|56.8|57.76|57.06|57.43|56.73|140
1662068400000|2022-09-01 21:40:00|57.49|56.79|57.46|56.76|57.59|56.89|57.34|56.64|226
1662068700000|2022-09-01 21:45:00|57.45|56.75|57.51|56.81|57.51|56.81|57.4|56.7|169
1662069000000|2022-09-01 21:50:00|57.5|56.8|57.44|56.74|57.51|56.81|57.42|56.72|162
1662069300000|2022-09-01 21:55:00|57.43|56.73|57.73|57.03|57.75|57.05|57.35|56.65|180
1662069600000|2022-09-01 22:00:00|57.77|57.07|57.79|57.09|57.85|57.15|57.71|57.01|261
1662069900000|2022-09-01 22:05:00|57.8|57.1|57.63|56.93|57.82|57.12|57.63|56.93|131
1662070200000|2022-09-01 22:10:00|57.64|56.94|57.78|57.08|57.81|57.11|57.6|56.9|266
1662070500000|2022-09-01 22:15:00|57.79|57.09|57.58|56.88|57.79|57.09|57.57|56.87|167
1662070800000|2022-09-01 22:20:00|57.57|56.87|57.46|56.76|57.59|56.89|57.45|56.75|179
1662071100000|2022-09-01 22:25:00|57.45|56.75|57.42|56.72|57.53|56.83|57.42|56.72|191
1662071400000|2022-09-01 22:30:00|57.43|56.73|57.33|56.63|57.45|56.75|57.32|56.62|144
1662071700000|2022-09-01 22:35:00|57.34|56.64|57.24|56.54|57.38|56.68|57.24|56.54|185
1662072000000|2022-09-01 22:40:00|57.25|56.55|57.31|56.61|57.37|56.67|57.25|56.55|124
1662072300000|2022-09-01 22:45:00|57.3|56.6|57.43|56.73|57.43|56.73|57.28|56.58|171
1662072600000|2022-09-01 22:50:00|57.42|56.72|57.5|56.8|57.59|56.89|57.41|56.71|164
1662072900000|2022-09-01 22:55:00|57.49|56.79|57.36|56.66|57.5|56.8|57.33|56.63|168
1662073200000|2022-09-01 23:00:00|57.37|56.67|57.32|56.62|57.46|56.76|57.21|56.51|271
1662073500000|2022-09-01 23:05:00|57.33|56.63|57.28|56.58|57.34|56.64|57.2|56.5|145
1662073800000|2022-09-01 23:10:00|57.27|56.57|57.28|56.58|57.3|56.6|57.24|56.54|78
1662074100000|2022-09-01 23:15:00|57.29|56.59|57.48|56.78|57.52|56.82|57.28|56.58|175
1662074400000|2022-09-01 23:20:00|57.49|56.79|57.42|56.72|57.52|56.82|57.41|56.71|102
1662074700000|2022-09-01 23:25:00|57.43|56.73|57.68|56.98|57.75|57.05|57.42|56.72|192
1662075000000|2022-09-01 23:30:00|57.67|56.97|57.82|57.12|57.84|57.14|57.51|56.81|247
1662075300000|2022-09-01 23:35:00|57.81|57.11|58.03|57.33|58.15|57.45|57.78|57.08|274
1662075600000|2022-09-01 23:40:00|58.02|57.32|57.86|57.16|58.11|57.41|57.82|57.12|204
1662075900000|2022-09-01 23:45:00|57.89|57.19|57.77|57.07|57.92|57.22|57.74|57.04|201
1662076200000|2022-09-01 23:50:00|57.76|57.06|57.99|57.29|58.02|57.32|57.75|57.05|198
1662076500000|2022-09-01 23:55:00|57.98|57.28|57.93|57.23|57.98|57.28|57.84|57.14|136
1662076800000|2022-09-02 00:00:00|57.95|57.25|57.84|57.14|58.07|57.37|57.8|57.1|316
1662077100000|2022-09-02 00:05:00|57.85|57.15|57.77|57.07|57.86|57.16|57.7|57|283
1662077400000|2022-09-02 00:10:00|57.76|57.06|57.88|57.18|57.9|57.2|57.7|57|225
1662077700000|2022-09-02 00:15:00|57.89|57.19|57.67|56.97|57.89|57.19|57.67|56.97|233
1662078000000|2022-09-02 00:20:00|57.66|56.96|57.59|56.89|57.67|56.97|57.54|56.84|204
1662078300000|2022-09-02 00:25:00|57.6|56.9|57.58|56.88|57.64|56.94|57.54|56.84|126
1662078600000|2022-09-02 00:30:00|57.57|56.87|57.43|56.73|57.58|56.88|57.41|56.71|136
1662078900000|2022-09-02 00:35:00|57.42|56.72|57.43|56.73|57.46|56.76|57.38|56.68|174
1662079200000|2022-09-02 00:40:00|57.42|56.72|57.49|56.79|57.49|56.79|57.42|56.72|132
1662079500000|2022-09-02 00:45:00|57.48|56.78|57.41|56.71|57.54|56.84|57.4|56.7|130
1662079800000|2022-09-02 00:50:00|57.42|56.72|57.42|56.72|57.44|56.74|57.37|56.67|166
1662080100000|2022-09-02 00:55:00|57.41|56.71|57.46|56.76|57.61|56.91|57.41|56.71|206
1662080400000|2022-09-02 01:00:00|57.45|56.75|57.43|56.73|57.5|56.8|57.36|56.66|219
1662080700000|2022-09-02 01:05:00|57.42|56.72|57.28|56.58|57.43|56.73|57.2|56.5|268
1662081000000|2022-09-02 01:10:00|57.27|56.57|57.24|56.54|57.3|56.6|57.13|56.43|227
1662081300000|2022-09-02 01:15:00|57.23|56.53|57.33|56.63|57.37|56.67|57.23|56.53|196
1662081600000|2022-09-02 01:20:00|57.34|56.64|57.37|56.67|57.39|56.69|57.31|56.61|157
1662081900000|2022-09-02 01:25:00|57.38|56.68|57.43|56.73|57.48|56.78|57.31|56.61|129
1662082200000|2022-09-02 01:30:00|57.44|56.74|57.36|56.66|57.46|56.76|57.31|56.61|208
1662082500000|2022-09-02 01:35:00|57.37|56.67|57.42|56.72|57.44|56.74|57.36|56.66|149
1662082800000|2022-09-02 01:40:00|57.43|56.73|57.35|56.65|57.44|56.74|57.35|56.65|156
1662083100000|2022-09-02 01:45:00|57.34|56.64|57.26|56.56|57.35|56.65|57.25|56.55|114
1662083400000|2022-09-02 01:50:00|57.27|56.57|57.19|56.49|57.3|56.6|57.16|56.46|93
1662083700000|2022-09-02 01:55:00|57.2|56.5|57.41|56.71|57.43|56.73|57.16|56.46|147
1662084000000|2022-09-02 02:00:00|57.42|56.72|57.18|56.48|57.46|56.76|57.18|56.48|343
1662084300000|2022-09-02 02:05:00|57.19|56.49|57.25|56.55|57.29|56.59|57.19|56.49|108
1662084600000|2022-09-02 02:10:00|57.26|56.56|57|56.3|57.26|56.56|56.99|56.29|237
1662084900000|2022-09-02 02:15:00|56.99|56.29|56.9|56.2|57.07|56.37|56.86|56.16|191
1662085200000|2022-09-02 02:20:00|56.91|56.21|56.93|56.23|56.98|56.28|56.84|56.14|206
1662085500000|2022-09-02 02:25:00|56.94|56.24|56.95|56.25|56.96|56.26|56.89|56.19|130
1662085800000|2022-09-02 02:30:00|56.97|56.27|56.97|56.27|56.98|56.28|56.93|56.23|185
1662086100000|2022-09-02 02:35:00|56.96|56.26|56.94|56.24|56.97|56.27|56.92|56.22|83
1662086400000|2022-09-02 02:40:00|56.93|56.23|56.92|56.22|56.96|56.26|56.9|56.2|178
1662086700000|2022-09-02 02:45:00|56.91|56.21|57.12|56.42|57.16|56.46|56.91|56.21|201
1662087000000|2022-09-02 02:50:00|57.13|56.43|57.13|56.43|57.23|56.53|57.12|56.42|158
1662087300000|2022-09-02 02:55:00|57.14|56.44|57.42|56.72|57.44|56.74|57.11|56.41|126
1662087600000|2022-09-02 03:00:00|57.4|56.7|57.98|57.28|58.09|57.39|57.38|56.68|456
1662087900000|2022-09-02 03:05:00|57.99|57.29|57.91|57.21|58.01|57.31|57.82|57.12|331
1662088200000|2022-09-02 03:10:00|57.9|57.2|57.89|57.19|57.99|57.29|57.81|57.11|244
1662088500000|2022-09-02 03:15:00|57.9|57.2|58.04|57.34|58.08|57.38|57.86|57.16|275
1662088800000|2022-09-02 03:20:00|58.03|57.33|57.89|57.19|58.09|57.39|57.89|57.19|235
1662089100000|2022-09-02 03:25:00|57.9|57.2|57.89|57.19|57.91|57.21|57.8|57.1|241
1662089400000|2022-09-02 03:30:00|57.88|57.18|57.93|57.23|57.98|57.28|57.83|57.13|200
1662089700000|2022-09-02 03:35:00|57.92|57.22|58.07|57.37|58.09|57.39|57.89|57.19|220
1662090000000|2022-09-02 03:40:00|58.06|57.36|58.35|57.65|58.5|57.8|58.04|57.34|281
1662090300000|2022-09-02 03:45:00|58.36|57.66|58.13|57.43|58.36|57.66|58.09|57.39|232
1662090600000|2022-09-02 03:50:00|58.12|57.42|58.15|57.45|58.25|57.55|58.11|57.41|150
1662090900000|2022-09-02 03:55:00|58.16|57.46|58.07|57.37|58.16|57.46|58.07|57.37|131
1662091200000|2022-09-02 04:00:00|58.08|57.38|58.01|57.31|58.1|57.4|57.98|57.28|114
1662091500000|2022-09-02 04:05:00|58.02|57.32|58.03|57.33|58.07|57.37|57.96|57.26|177
1662091800000|2022-09-02 04:10:00|58.04|57.34|57.95|57.25|58.05|57.35|57.95|57.25|92
1662092100000|2022-09-02 04:15:00|57.96|57.26|58.2|57.5|58.21|57.51|57.95|57.25|190
1662092400000|2022-09-02 04:20:00|58.18|57.48|58.18|57.48|58.29|57.59|58.14|57.44|224
1662092700000|2022-09-02 04:25:00|58.17|57.47|58.06|57.36|58.18|57.48|58|57.3|154
1662093000000|2022-09-02 04:30:00|58.07|57.37|58.05|57.35|58.07|57.37|57.94|57.24|107
1662093300000|2022-09-02 04:35:00|58.04|57.34|58.02|57.32|58.28|57.58|58.01|57.31|261
1662093600000|2022-09-02 04:40:00|58.01|57.31|57.79|57.09|58.03|57.33|57.77|57.07|213
1662093900000|2022-09-02 04:45:00|57.8|57.1|57.54|56.84|57.82|57.12|57.41|56.71|213
1662094200000|2022-09-02 04:50:00|57.55|56.85|57.39|56.69|57.55|56.85|57.33|56.63|187
1662094500000|2022-09-02 04:55:00|57.4|56.7|57.51|56.81|57.56|56.86|57.4|56.7|97
1662094800000|2022-09-02 05:00:00|57.5|56.8|57.47|56.77|57.53|56.83|57.41|56.71|143
1662095100000|2022-09-02 05:05:00|57.46|56.76|57.54|56.84|57.55|56.85|57.46|56.76|121
1662095400000|2022-09-02 05:10:00|57.55|56.85|57.53|56.83|57.55|56.85|57.44|56.74|116
1662095700000|2022-09-02 05:15:00|57.52|56.82|57.26|56.56|57.53|56.83|57.26|56.56|160
1662096000000|2022-09-02 05:20:00|57.25|56.55|57.39|56.69|57.4|56.7|57.18|56.48|158
1662096300000|2022-09-02 05:25:00|57.4|56.7|57.3|56.6|57.4|56.7|57.3|56.6|147
1662096600000|2022-09-02 05:30:00|57.31|56.61|57.33|56.63|57.4|56.7|57.29|56.59|105
1662096900000|2022-09-02 05:35:00|57.34|56.64|57.36|56.66|57.37|56.67|57.26|56.56|137
1662097200000|2022-09-02 05:40:00|57.37|56.67|57.36|56.66|57.46|56.76|57.32|56.62|169
1662097500000|2022-09-02 05:45:00|57.35|56.65|57.31|56.61|57.38|56.68|57.29|56.59|152
1662097800000|2022-09-02 05:50:00|57.3|56.6|57.43|56.73|57.44|56.74|57.3|56.6|140
1662098100000|2022-09-02 05:55:00|57.42|56.72|57.41|56.71|57.48|56.78|57.4|56.7|144
1662098400000|2022-09-02 06:00:00|57.4|56.7|57.34|56.64|57.43|56.73|57.23|56.53|265
1662098700000|2022-09-02 06:05:00|57.33|56.63|57.32|56.62|57.35|56.65|57.28|56.58|202
1662099000000|2022-09-02 06:10:00|57.31|56.61|57.38|56.68|57.39|56.69|57.25|56.55|111
1662099300000|2022-09-02 06:15:00|57.37|56.67|57.5|56.8|57.55|56.85|57.37|56.67|122
1662099600000|2022-09-02 06:20:00|57.49|56.79|57.51|56.81|57.55|56.85|57.39|56.69|170
1662099900000|2022-09-02 06:25:00|57.52|56.82|57.7|57|57.71|57.01|57.5|56.8|199
1662100200000|2022-09-02 06:30:00|57.69|56.99|57.91|57.21|57.99|57.29|57.69|56.99|189
1662100500000|2022-09-02 06:35:00|57.92|57.22|57.79|57.09|57.93|57.23|57.71|57.01|164
1662100800000|2022-09-02 06:40:00|57.78|57.08|57.76|57.06|57.78|57.08|57.72|57.02|112
1662101100000|2022-09-02 06:45:00|57.75|57.05|57.93|57.23|57.94|57.24|57.74|57.04|211
1662101400000|2022-09-02 06:50:00|57.92|57.22|57.86|57.16|57.95|57.25|57.85|57.15|141
1662101700000|2022-09-02 06:55:00|57.87|57.17|57.85|57.15|57.87|57.17|57.8|57.1|93
1662102000000|2022-09-02 07:00:00|57.86|57.16|57.61|56.91|57.86|57.16|57.59|56.89|213
1662102300000|2022-09-02 07:05:00|57.62|56.92|57.63|56.93|57.67|56.97|57.55|56.85|197
1662102600000|2022-09-02 07:10:00|57.67|56.97|57.66|56.96|57.74|57.04|57.63|56.93|118
1662102900000|2022-09-02 07:15:00|57.67|56.97|57.53|56.83|57.74|57.04|57.52|56.82|168
1662103200000|2022-09-02 07:20:00|57.52|56.82|57.59|56.89|57.64|56.94|57.51|56.81|157
1662103500000|2022-09-02 07:25:00|57.6|56.9|57.65|56.95|57.76|57.06|57.6|56.9|198
1662103800000|2022-09-02 07:30:00|57.66|56.96|57.58|56.88|57.69|56.99|57.58|56.88|129
1662104100000|2022-09-02 07:35:00|57.59|56.89|57.5|56.8|57.66|56.96|57.5|56.8|177
1662104400000|2022-09-02 07:40:00|57.49|56.79|57.49|56.79|57.52|56.82|57.48|56.78|125
1662104700000|2022-09-02 07:45:00|57.5|56.8|57.61|56.91|57.68|56.98|57.5|56.8|152
1662105000000|2022-09-02 07:50:00|57.62|56.92|57.63|56.93|57.7|57|57.56|56.86|155
1662105300000|2022-09-02 07:55:00|57.62|56.92|57.63|56.93|57.65|56.95|57.59|56.89|163
1662105600000|2022-09-02 08:00:00|57.62|56.92|57.67|56.97|57.71|57.01|57.59|56.89|169
1662105900000|2022-09-02 08:05:00|57.68|56.98|57.61|56.91|57.68|56.98|57.55|56.85|137
1662106200000|2022-09-02 08:10:00|57.6|56.9|57.56|56.86|57.61|56.91|57.53|56.83|117
1662106500000|2022-09-02 08:15:00|57.57|56.87|57.57|56.87|57.63|56.93|57.43|56.73|223
1662106800000|2022-09-02 08:20:00|57.56|56.86|57.56|56.86|57.59|56.89|57.49|56.79|146
1662107100000|2022-09-02 08:25:00|57.55|56.85|57.56|56.86|57.63|56.93|57.55|56.85|152
1662107400000|2022-09-02 08:30:00|57.55|56.85|57.6|56.9|57.64|56.94|57.55|56.85|124
1662107700000|2022-09-02 08:35:00|57.61|56.91|57.64|56.94|57.79|57.09|57.61|56.91|180
1662108000000|2022-09-02 08:40:00|57.63|56.93|57.66|56.96|57.68|56.98|57.61|56.91|140
1662108300000|2022-09-02 08:45:00|57.67|56.97|57.83|57.13|57.86|57.16|57.62|56.92|237
1662108600000|2022-09-02 08:50:00|57.82|57.12|57.91|57.21|57.91|57.21|57.79|57.09|135
1662108900000|2022-09-02 08:55:00|57.92|57.22|58.01|57.31|58.07|57.37|57.9|57.2|195
1662109200000|2022-09-02 09:00:00|58|57.3|57.91|57.21|58.13|57.43|57.9|57.2|200
1662109500000|2022-09-02 09:05:00|57.9|57.2|57.74|57.04|57.94|57.24|57.73|57.03|188
1662109800000|2022-09-02 09:10:00|57.75|57.05|57.73|57.03|57.77|57.07|57.7|57|191
1662110100000|2022-09-02 09:15:00|57.74|57.04|57.8|57.1|57.92|57.22|57.73|57.03|218
1662110400000|2022-09-02 09:20:00|57.79|57.09|57.78|57.08|57.93|57.23|57.75|57.05|194
1662110700000|2022-09-02 09:25:00|57.79|57.09|57.96|57.26|57.99|57.29|57.78|57.08|262
1662111000000|2022-09-02 09:30:00|57.95|57.25|57.87|57.17|57.98|57.28|57.86|57.16|167
1662111300000|2022-09-02 09:35:00|57.86|57.16|57.87|57.17|57.94|57.24|57.83|57.13|163
1662111600000|2022-09-02 09:40:00|57.88|57.18|57.81|57.11|57.89|57.19|57.8|57.1|110
1662111900000|2022-09-02 09:45:00|57.82|57.12|57.9|57.2|57.93|57.23|57.81|57.11|108
1662112200000|2022-09-02 09:50:00|57.91|57.21|57.94|57.24|57.95|57.25|57.85|57.15|119
1662112500000|2022-09-02 09:55:00|57.93|57.23|57.96|57.26|58.04|57.34|57.93|57.23|199
1662112800000|2022-09-02 10:00:00|57.95|57.25|58.09|57.39|58.15|57.45|57.94|57.24|183
1662113100000|2022-09-02 10:05:00|58.08|57.38|58.06|57.36|58.1|57.4|58.01|57.31|143
1662113400000|2022-09-02 10:10:00|58.07|57.37|58.12|57.42|58.15|57.45|58.04|57.34|176
1662113700000|2022-09-02 10:15:00|58.11|57.41|58.08|57.38|58.17|57.47|58.07|57.37|122
1662114000000|2022-09-02 10:20:00|58.09|57.39|57.83|57.13|58.09|57.39|57.83|57.13|159
1662114300000|2022-09-02 10:25:00|57.84|57.14|57.85|57.15|57.9|57.2|57.79|57.09|128
1662114600000|2022-09-02 10:30:00|57.84|57.14|57.65|56.95|57.85|57.15|57.6|56.9|185
1662114900000|2022-09-02 10:35:00|57.66|56.96|57.81|57.11|57.85|57.15|57.65|56.95|192
1662115200000|2022-09-02 10:40:00|57.8|57.1|57.77|57.07|57.84|57.14|57.76|57.06|195
1662115500000|2022-09-02 10:45:00|57.78|57.08|57.76|57.06|57.78|57.08|57.67|56.97|170
1662115800000|2022-09-02 10:50:00|57.75|57.05|57.77|57.07|57.77|57.07|57.66|56.96|102
1662116100000|2022-09-02 10:55:00|57.78|57.08|57.76|57.06|57.78|57.08|57.7|57|133
1662116400000|2022-09-02 11:00:00|57.75|57.05|57.73|57.03|57.83|57.13|57.71|57.01|154
1662116700000|2022-09-02 11:05:00|57.74|57.04|57.76|57.06|57.84|57.14|57.74|57.04|116
1662117000000|2022-09-02 11:10:00|57.75|57.05|57.69|56.99|57.78|57.08|57.63|56.93|194
1662117300000|2022-09-02 11:15:00|57.7|57|57.66|56.96|57.73|57.03|57.65|56.95|144
1662117600000|2022-09-02 11:20:00|57.67|56.97|57.53|56.83|57.69|56.99|57.43|56.73|208
1662117900000|2022-09-02 11:25:00|57.52|56.82|57.61|56.91|57.64|56.94|57.51|56.81|116
1662118200000|2022-09-02 11:30:00|57.62|56.92|57.59|56.89|57.62|56.92|57.49|56.79|237
1662118500000|2022-09-02 11:35:00|57.6|56.9|57.64|56.94|57.66|56.96|57.54|56.84|142
1662118800000|2022-09-02 11:40:00|57.65|56.95|57.64|56.94|57.68|56.98|57.62|56.92|118
1662119100000|2022-09-02 11:45:00|57.63|56.93|57.79|57.09|57.81|57.11|57.53|56.83|152
1662119400000|2022-09-02 11:50:00|57.78|57.08|57.88|57.18|57.88|57.18|57.76|57.06|169
1662119700000|2022-09-02 11:55:00|57.87|57.17|57.81|57.11|57.88|57.18|57.73|57.03|111
1662120000000|2022-09-02 12:00:00|57.8|57.1|57.86|57.16|57.94|57.24|57.79|57.09|161
1662120300000|2022-09-02 12:05:00|57.85|57.15|58|57.3|58.06|57.36|57.85|57.15|214
1662120600000|2022-09-02 12:10:00|57.99|57.29|57.9|57.2|58.01|57.31|57.87|57.17|167
1662120900000|2022-09-02 12:15:00|57.91|57.21|57.93|57.23|57.96|57.26|57.67|56.97|268
1662121200000|2022-09-02 12:20:00|57.92|57.22|58.17|57.47|58.25|57.55|57.92|57.22|316
1662121500000|2022-09-02 12:25:00|58.16|57.46|58.24|57.54|58.35|57.65|58.01|57.31|420
1662121800000|2022-09-02 12:30:00|58.3|57.6|58.92|58.22|59.3|58.6|58.3|57.6|549
1662122100000|2022-09-02 12:35:00|58.93|58.23|59.89|59.19|60.15|59.45|58.88|58.18|565
1662122400000|2022-09-02 12:40:00|59.9|59.2|59.33|58.63|60.01|59.31|59.26|58.56|575
1662122700000|2022-09-02 12:45:00|59.32|58.62|59.11|58.41|59.41|58.71|58.8|58.1|561
1662123000000|2022-09-02 12:50:00|59.13|58.43|59.19|58.49|59.34|58.64|59.12|58.42|392
1662123300000|2022-09-02 12:55:00|59.2|58.5|59.33|58.63|59.38|58.68|59.14|58.44|400
1662123600000|2022-09-02 13:00:00|59.34|58.64|59.56|58.86|59.69|58.99|59.21|58.51|416
1662123900000|2022-09-02 13:05:00|59.55|58.85|59.69|58.99|59.7|59|59.49|58.79|333
1662124200000|2022-09-02 13:10:00|59.68|58.98|59.51|58.81|59.8|59.1|59.5|58.8|306
1662124500000|2022-09-02 13:15:00|59.53|58.83|59.78|59.08|59.8|59.1|59.51|58.81|288
1662124800000|2022-09-02 13:20:00|59.79|59.09|59.62|58.92|59.84|59.14|59.6|58.9|302
1662125100000|2022-09-02 13:25:00|59.61|58.91|59.83|59.13|59.87|59.17|59.61|58.91|216
1662125400000|2022-09-02 13:30:00|59.84|59.14|59.71|59.01|59.84|59.14|59.51|58.81|379
1662125700000|2022-09-02 13:35:00|59.72|59.02|59.82|59.12|59.93|59.23|59.67|58.97|340
1662126000000|2022-09-02 13:40:00|59.83|59.13|59.5|58.8|59.85|59.15|59.47|58.77|340
1662126300000|2022-09-02 13:45:00|59.49|58.79|59.65|58.95|59.67|58.97|59.47|58.77|275
1662126600000|2022-09-02 13:50:00|59.66|58.96|59.67|58.97|59.85|59.15|59.62|58.92|267
1662126900000|2022-09-02 13:55:00|59.66|58.96|59.71|59.01|59.82|59.12|59.66|58.96|282
1662127200000|2022-09-02 14:00:00|59.72|59.02|59.5|58.8|59.81|59.11|59.45|58.75|323
1662127500000|2022-09-02 14:05:00|59.51|58.81|59.75|59.05|59.8|59.1|59.5|58.8|220
1662127800000|2022-09-02 14:10:00|59.76|59.06|59.95|59.25|60.1|59.4|59.75|59.05|287
1662128100000|2022-09-02 14:15:00|59.96|59.26|59.94|59.24|60.21|59.51|59.92|59.22|307
1662128400000|2022-09-02 14:20:00|59.95|59.25|59.9|59.2|60.06|59.36|59.85|59.15|259
1662128700000|2022-09-02 14:25:00|59.89|59.19|60.06|59.36|60.08|59.38|59.89|59.19|255
1662129000000|2022-09-02 14:30:00|60.07|59.37|60.24|59.54|60.31|59.61|60.05|59.35|230
1662129300000|2022-09-02 14:35:00|60.23|59.53|60.35|59.65|60.84|60.14|60.23|59.53|397
1662129600000|2022-09-02 14:40:00|60.36|59.66|60.45|59.75|60.61|59.91|60.3|59.6|344
1662129900000|2022-09-02 14:45:00|60.46|59.76|60.63|59.93|60.72|60.02|60.46|59.76|315
1662130200000|2022-09-02 14:50:00|60.64|59.94|60.67|59.97|60.81|60.11|60.62|59.92|325
1662130500000|2022-09-02 14:55:00|60.68|59.98|60.64|59.94|60.84|60.14|60.51|59.81|312
1662130800000|2022-09-02 15:00:00|60.65|59.95|60.83|60.13|60.85|60.15|60.59|59.89|308
1662131100000|2022-09-02 15:05:00|60.82|60.12|60.94|60.24|61.24|60.54|60.78|60.08|357
1662131400000|2022-09-02 15:10:00|60.93|60.23|60.91|60.21|60.96|60.26|60.84|60.14|234
1662131700000|2022-09-02 15:15:00|60.89|60.19|61.09|60.39|61.16|60.46|60.88|60.18|234
1662132000000|2022-09-02 15:20:00|61.08|60.38|61.2|60.5|61.24|60.54|61.03|60.33|276
1662132300000|2022-09-02 15:25:00|61.19|60.49|61.14|60.44|61.36|60.66|61.12|60.42|290
1662132600000|2022-09-02 15:30:00|61.15|60.45|60.93|60.23|61.28|60.58|60.93|60.23|325
1662132900000|2022-09-02 15:35:00|60.92|60.22|61.04|60.34|61.11|60.41|60.87|60.17|258
1662133200000|2022-09-02 15:40:00|61.05|60.35|61.06|60.36|61.16|60.46|61.03|60.33|328
1662133500000|2022-09-02 15:45:00|61.07|60.37|61.35|60.65|61.64|60.94|61.05|60.35|360
1662133800000|2022-09-02 15:50:00|61.34|60.64|61.73|61.03|62.42|61.72|61.33|60.63|431
1662134100000|2022-09-02 15:55:00|61.72|61.02|61.93|61.23|62.13|61.43|61.72|61.02|406
1662134400000|2022-09-02 16:00:00|61.92|61.22|62.14|61.44|62.19|61.49|61.92|61.22|358
1662134700000|2022-09-02 16:05:00|62.15|61.45|62.48|61.78|62.76|62.06|62.14|61.44|442
1662135000000|2022-09-02 16:10:00|62.47|61.77|62.15|61.45|62.6|61.9|62.12|61.42|332
1662135300000|2022-09-02 16:15:00|62.16|61.46|61.91|61.21|62.2|61.5|61.86|61.16|339
1662135600000|2022-09-02 16:20:00|61.92|61.22|61.9|61.2|62.04|61.34|61.7|61|365
1662135900000|2022-09-02 16:25:00|61.89|61.19|62.05|61.35|62.09|61.39|61.76|61.06|311
1662136200000|2022-09-02 16:30:00|62.06|61.36|62.18|61.48|62.57|61.87|61.98|61.28|451
1662136500000|2022-09-02 16:35:00|62.17|61.47|61.93|61.23|62.46|61.76|61.89|61.19|381
1662136800000|2022-09-02 16:40:00|61.92|61.22|61.58|60.88|61.95|61.25|61.48|60.78|371
1662137100000|2022-09-02 16:45:00|61.59|60.89|61.33|60.63|61.65|60.95|61.32|60.62|310
1662137400000|2022-09-02 16:50:00|61.34|60.64|61.37|60.67|61.57|60.87|61.22|60.52|379
1662137700000|2022-09-02 16:55:00|61.38|60.68|61.52|60.82|61.65|60.95|61.31|60.61|308
1662138000000|2022-09-02 17:00:00|61.51|60.81|61.44|60.74|61.55|60.85|61.27|60.57|311
1662138300000|2022-09-02 17:05:00|61.46|60.76|61.39|60.69|61.56|60.86|61.33|60.63|308
1662138600000|2022-09-02 17:10:00|61.4|60.7|61.6|60.9|61.62|60.92|61.33|60.63|283
1662138900000|2022-09-02 17:15:00|61.58|60.88|62.06|61.36|62.09|61.39|61.56|60.86|411
1662139200000|2022-09-02 17:20:00|62.04|61.34|61.07|60.37|62.04|61.34|61.03|60.33|442
1662139500000|2022-09-02 17:25:00|61.08|60.38|60.89|60.19|61.09|60.39|60.55|59.85|398
1662139800000|2022-09-02 17:30:00|60.86|60.16|61.1|60.4|61.12|60.42|60.68|59.98|416
1662140100000|2022-09-02 17:35:00|61.11|60.41|60.96|60.26|61.11|60.41|60.93|60.23|356
1662140400000|2022-09-02 17:40:00|60.95|60.25|61.17|60.47|61.25|60.55|60.85|60.15|329
1662140700000|2022-09-02 17:45:00|61.15|60.45|60.87|60.17|61.21|60.51|60.81|60.11|348
1662141000000|2022-09-02 17:50:00|60.88|60.18|60.99|60.29|61.02|60.32|60.72|60.02|371
1662141300000|2022-09-02 17:55:00|60.97|60.27|60.83|60.13|61.02|60.32|60.81|60.11|343
1662141600000|2022-09-02 18:00:00|60.84|60.14|60.84|60.14|60.92|60.22|60.73|60.03|293
1662141900000|2022-09-02 18:05:00|60.83|60.13|61.02|60.32|61.02|60.32|60.83|60.13|238
1662142200000|2022-09-02 18:10:00|61.03|60.33|60.6|59.9|61.03|60.33|60.56|59.86|377
1662142500000|2022-09-02 18:15:00|60.61|59.91|60.82|60.12|60.84|60.14|60.51|59.81|361
1662142800000|2022-09-02 18:20:00|60.81|60.11|60.84|60.14|60.85|60.15|60.65|59.95|279
1662143100000|2022-09-02 18:25:00|60.83|60.13|61.14|60.44|61.21|60.51|60.8|60.1|348
1662143400000|2022-09-02 18:30:00|61.15|60.45|61.16|60.46|61.17|60.47|60.88|60.18|314
1662143700000|2022-09-02 18:35:00|61.17|60.47|61.38|60.68|61.68|60.98|61.1|60.4|353
1662144000000|2022-09-02 18:40:00|61.39|60.69|61.31|60.61|61.59|60.89|61.29|60.59|348
1662144300000|2022-09-02 18:45:00|61.3|60.6|61.41|60.71|61.41|60.71|61.18|60.48|267
1662144600000|2022-09-02 18:50:00|61.4|60.7|61.52|60.82|61.58|60.88|61.34|60.64|261
1662144900000|2022-09-02 18:55:00|61.5|60.8|61.55|60.85|61.68|60.98|61.42|60.72|265
1662145200000|2022-09-02 19:00:00|61.54|60.84|61.78|61.08|61.86|61.16|61.5|60.8|299
1662145500000|2022-09-02 19:05:00|61.79|61.09|61.94|61.24|62.02|61.32|61.75|61.05|248
1662145800000|2022-09-02 19:10:00|61.93|61.23|61.75|61.05|62.08|61.38|61.74|61.04|243
1662146100000|2022-09-02 19:15:00|61.76|61.06|61.53|60.83|61.92|61.22|61.43|60.73|316
1662146400000|2022-09-02 19:20:00|61.52|60.82|61.21|60.51|61.67|60.97|61.13|60.43|411
1662146700000|2022-09-02 19:25:00|61.22|60.52|61.42|60.72|61.57|60.87|61.15|60.45|380
1662147000000|2022-09-02 19:30:00|61.41|60.71|61.06|60.36|61.44|60.74|61.06|60.36|296
1662147300000|2022-09-02 19:35:00|61.05|60.35|61.08|60.38|61.11|60.41|60.93|60.23|349
1662147600000|2022-09-02 19:40:00|61.07|60.37|60.92|60.22|61.1|60.4|60.76|60.06|328
1662147900000|2022-09-02 19:45:00|60.91|60.21|61.1|60.4|61.12|60.42|60.89|60.19|240
1662148200000|2022-09-02 19:50:00|61.12|60.42|61.43|60.73|61.43|60.73|61.1|60.4|352
1662148500000|2022-09-02 19:55:00|61.44|60.74|61.49|60.79|61.52|60.82|61.3|60.6|269
1662148800000|2022-09-02 20:00:00|61.48|60.78|61.25|60.55|61.5|60.8|61.23|60.53|229
1662149100000|2022-09-02 20:05:00|61.24|60.54|61.43|60.73|61.45|60.75|61.22|60.52|95
1662149400000|2022-09-02 20:10:00|61.44|60.74|61.46|60.76|61.53|60.83|61.43|60.73|66
1662149700000|2022-09-02 20:15:00|61.47|60.77|61.65|60.95|61.78|61.08|61.47|60.77|105
1662150000000|2022-09-02 20:20:00|61.66|60.96|61.58|60.88|61.66|60.96|61.43|60.73|102
1662150300000|2022-09-02 20:25:00|61.57|60.87|61.52|60.82|61.57|60.87|61.44|60.74|78
1662150600000|2022-09-02 20:30:00|61.51|60.81|61.56|60.86|61.61|60.91|61.5|60.8|61
1662150900000|2022-09-02 20:35:00|61.57|60.87|61.57|60.87|61.6|60.9|61.49|60.79|49
1662151200000|2022-09-02 20:40:00|61.58|60.88|61.52|60.82|61.6|60.9|61.49|60.79|53
1662151500000|2022-09-02 20:45:00|61.53|60.83|61.64|60.94|61.76|61.06|61.52|60.82|89
1662151800000|2022-09-02 20:50:00|61.65|60.95|61.75|61.05|61.75|61.05|61.62|60.92|78
1662152100000|2022-09-02 20:55:00|61.74|61.04|61.93|61.23|62.07|61.37|61.74|61.04|178
1662188400000|2022-09-03 07:00:00|61.25|60.55|61.42|60.72|61.53|60.83|61.24|60.54|127
1662188700000|2022-09-03 07:05:00|61.4|60.7|61.34|60.64|61.46|60.76|61.31|60.61|174
1662189000000|2022-09-03 07:10:00|61.35|60.65|61.07|60.37|61.35|60.65|61.02|60.32|179
1662189300000|2022-09-03 07:15:00|61.06|60.36|61.04|60.34|61.12|60.42|60.87|60.17|176
1662189600000|2022-09-03 07:20:00|61.05|60.35|60.88|60.18|61.07|60.37|60.87|60.17|130
1662189900000|2022-09-03 07:25:00|60.87|60.17|60.74|60.04|60.89|60.19|60.73|60.03|145
1662190200000|2022-09-03 07:30:00|60.75|60.05|60.65|59.95|60.85|60.15|60.63|59.93|138
1662190500000|2022-09-03 07:35:00|60.64|59.94|60.98|60.28|61.04|60.34|60.55|59.85|198
1662190800000|2022-09-03 07:40:00|60.97|60.27|60.76|60.06|60.97|60.27|60.65|59.95|169
1662191100000|2022-09-03 07:45:00|60.77|60.07|60.06|59.36|60.81|60.11|60.01|59.31|288
1662191400000|2022-09-03 07:50:00|60.04|59.34|60.26|59.56|60.27|59.57|59.91|59.21|348
1662191700000|2022-09-03 07:55:00|60.24|59.54|60.34|59.64|60.56|59.86|60.21|59.51|251
1662192000000|2022-09-03 08:00:00|60.33|59.63|60.34|59.64|60.56|59.86|60.33|59.63|222
1662192300000|2022-09-03 08:05:00|60.35|59.65|60.37|59.67|60.54|59.84|60.24|59.54|204
1662192600000|2022-09-03 08:10:00|60.36|59.66|60.35|59.65|60.43|59.73|60.21|59.51|159
1662192900000|2022-09-03 08:15:00|60.33|59.63|60.45|59.75|60.52|59.82|60.32|59.62|146
1662193200000|2022-09-03 08:20:00|60.46|59.76|60.38|59.68|60.51|59.81|60.36|59.66|114
1662193500000|2022-09-03 08:25:00|60.39|59.69|60.46|59.76|60.49|59.79|60.35|59.65|114
1662193800000|2022-09-03 08:30:00|60.47|59.77|60.21|59.51|60.47|59.77|60.19|59.49|118
1662194100000|2022-09-03 08:35:00|60.22|59.52|59.92|59.22|60.23|59.53|59.92|59.22|196
1662194400000|2022-09-03 08:40:00|59.91|59.21|60.26|59.56|60.32|59.62|59.89|59.19|180
1662194700000|2022-09-03 08:45:00|60.27|59.57|60.26|59.56|60.29|59.59|60.1|59.4|126
1662195000000|2022-09-03 08:50:00|60.27|59.57|60.47|59.77|60.56|59.86|60.26|59.56|185
1662195300000|2022-09-03 08:55:00|60.46|59.76|60.64|59.94|60.95|60.25|60.46|59.76|250
1662195600000|2022-09-03 09:00:00|60.65|59.95|60.82|60.12|60.89|60.19|60.54|59.84|208
1662195900000|2022-09-03 09:05:00|60.81|60.11|60.71|60.01|60.86|60.16|60.7|60|153
1662196200000|2022-09-03 09:10:00|60.72|60.02|60.6|59.9|60.75|60.05|60.56|59.86|91
1662196500000|2022-09-03 09:15:00|60.59|59.89|60.72|60.02|60.76|60.06|60.59|59.89|122
1662196800000|2022-09-03 09:20:00|60.71|60.01|60.64|59.94|60.72|60.02|60.58|59.88|109
1662197100000|2022-09-03 09:25:00|60.65|59.95|60.63|59.93|60.74|60.04|60.61|59.91|100
1662197400000|2022-09-03 09:30:00|60.64|59.94|60.86|60.16|60.86|60.16|60.64|59.94|117
1662197700000|2022-09-03 09:35:00|60.85|60.15|60.74|60.04|60.85|60.15|60.7|60|115
1662198000000|2022-09-03 09:40:00|60.73|60.03|60.62|59.92|60.73|60.03|60.56|59.86|96
1662198300000|2022-09-03 09:45:00|60.61|59.91|60.5|59.8|60.64|59.94|60.49|59.79|78
1662198600000|2022-09-03 09:50:00|60.48|59.78|60.42|59.72|60.48|59.78|60.33|59.63|110
1662198900000|2022-09-03 09:55:00|60.41|59.71|60.47|59.77|60.5|59.8|60.35|59.65|100
1662199200000|2022-09-03 10:00:00|60.49|59.79|60.68|59.98|60.77|60.07|60.34|59.64|140
1662199500000|2022-09-03 10:05:00|60.67|59.97|60.8|60.1|60.86|60.16|60.66|59.96|129
1662199800000|2022-09-03 10:10:00|60.81|60.11|60.86|60.16|60.87|60.17|60.76|60.06|106
1662200100000|2022-09-03 10:15:00|60.87|60.17|60.89|60.19|60.9|60.2|60.81|60.11|104
1662200400000|2022-09-03 10:20:00|60.9|60.2|61.05|60.35|61.2|60.5|60.84|60.14|164
1662200700000|2022-09-03 10:25:00|61.06|60.36|61.02|60.32|61.06|60.36|60.85|60.15|185
1662201000000|2022-09-03 10:30:00|61.01|60.31|60.85|60.15|61.08|60.38|60.85|60.15|119
1662201300000|2022-09-03 10:35:00|60.86|60.16|60.77|60.07|60.87|60.17|60.75|60.05|117
1662201600000|2022-09-03 10:40:00|60.78|60.08|60.68|59.98|60.83|60.13|60.66|59.96|74
1662201900000|2022-09-03 10:45:00|60.69|59.99|60.59|59.89|60.75|60.05|60.55|59.85|151
1662202200000|2022-09-03 10:50:00|60.57|59.87|60.7|60|60.73|60.03|60.55|59.85|81
1662202500000|2022-09-03 10:55:00|60.71|60.01|60.59|59.89|60.86|60.16|60.59|59.89|98
1662202800000|2022-09-03 11:00:00|60.58|59.88|60.54|59.84|60.66|59.96|60.53|59.83|59
1662203100000|2022-09-03 11:05:00|60.53|59.83|60.73|60.03|60.76|60.06|60.53|59.83|104
1662203400000|2022-09-03 11:10:00|60.72|60.02|60.68|59.98|60.76|60.06|60.67|59.97|73
1662203700000|2022-09-03 11:15:00|60.67|59.97|60.49|59.79|60.67|59.97|60.45|59.75|127
1662204000000|2022-09-03 11:20:00|60.48|59.78|60.7|60|60.7|60|60.44|59.74|87
1662204300000|2022-09-03 11:25:00|60.71|60.01|60.77|60.07|60.77|60.07|60.59|59.89|97
1662204600000|2022-09-03 11:30:00|60.76|60.06|60.7|60|60.78|60.08|60.7|60|69
1662204900000|2022-09-03 11:35:00|60.69|59.99|60.58|59.88|60.74|60.04|60.58|59.88|75
1662205200000|2022-09-03 11:40:00|60.59|59.89|60.6|59.9|60.66|59.96|60.58|59.88|70
1662205500000|2022-09-03 11:45:00|60.59|59.89|60.5|59.8|60.62|59.92|60.47|59.77|143
1662205800000|2022-09-03 11:50:00|60.49|59.79|60.48|59.78|60.64|59.94|60.46|59.76|119
1662206100000|2022-09-03 11:55:00|60.49|59.79|60.63|59.93|60.69|59.99|60.49|59.79|68
1662206400000|2022-09-03 12:00:00|60.64|59.94|60.79|60.09|60.8|60.1|60.59|59.89|88
1662206700000|2022-09-03 12:05:00|60.8|60.1|60.9|60.2|61.08|60.38|60.79|60.09|130
1662207000000|2022-09-03 12:10:00|60.89|60.19|61.05|60.35|61.11|60.41|60.89|60.19|147
1662207300000|2022-09-03 12:15:00|61.04|60.34|61.05|60.35|61.08|60.38|60.87|60.17|130
1662207600000|2022-09-03 12:20:00|61.06|60.36|61.04|60.34|61.18|60.48|61.04|60.34|142
1662207900000|2022-09-03 12:25:00|61.05|60.35|61.04|60.34|61.15|60.45|61.03|60.33|131
1662208200000|2022-09-03 12:30:00|61.03|60.33|60.96|60.26|61.1|60.4|60.96|60.26|63
1662208500000|2022-09-03 12:35:00|60.97|60.27|60.88|60.18|61.06|60.36|60.88|60.18|74
1662208800000|2022-09-03 12:40:00|60.86|60.16|60.88|60.18|60.99|60.29|60.8|60.1|124
1662209100000|2022-09-03 12:45:00|60.87|60.17|60.96|60.26|61|60.3|60.78|60.08|101
1662209400000|2022-09-03 12:50:00|60.97|60.27|60.96|60.26|61.05|60.35|60.92|60.22|80
1662209700000|2022-09-03 12:55:00|60.97|60.27|61|60.3|61.03|60.33|60.95|60.25|78
1662210000000|2022-09-03 13:00:00|61.01|60.31|60.99|60.29|61.05|60.35|60.93|60.23|89
1662210300000|2022-09-03 13:05:00|61|60.3|61.15|60.45|61.19|60.49|60.96|60.26|130
1662210600000|2022-09-03 13:10:00|61.16|60.46|61.08|60.38|61.17|60.47|61.01|60.31|126
1662210900000|2022-09-03 13:15:00|61.07|60.37|61.18|60.48|61.32|60.62|61.04|60.34|112
1662211200000|2022-09-03 13:20:00|61.19|60.49|61.11|60.41|61.21|60.51|61.06|60.36|79
1662211500000|2022-09-03 13:25:00|61.1|60.4|60.99|60.29|61.1|60.4|60.99|60.29|97
1662211800000|2022-09-03 13:30:00|61|60.3|61.1|60.4|61.11|60.41|60.95|60.25|103
1662212100000|2022-09-03 13:35:00|61.11|60.41|61.17|60.47|61.23|60.53|61.09|60.39|149
1662212400000|2022-09-03 13:40:00|61.18|60.48|61.12|60.42|61.25|60.55|61.08|60.38|110
1662212700000|2022-09-03 13:45:00|61.13|60.43|61.41|60.71|61.53|60.83|61.09|60.39|276
1662213000000|2022-09-03 13:50:00|61.42|60.72|61.29|60.59|61.48|60.78|61.29|60.59|149
1662213300000|2022-09-03 13:55:00|61.28|60.58|61.31|60.61|61.34|60.64|61.24|60.54|116
1662213600000|2022-09-03 14:00:00|61.32|60.62|61.18|60.48|61.34|60.64|61.15|60.45|140
1662213900000|2022-09-03 14:05:00|61.17|60.47|61.17|60.47|61.22|60.52|61.13|60.43|144
1662214200000|2022-09-03 14:10:00|61.16|60.46|61.12|60.42|61.17|60.47|61.08|60.38|108
1662214500000|2022-09-03 14:15:00|61.11|60.41|60.97|60.27|61.15|60.45|60.96|60.26|143
1662214800000|2022-09-03 14:20:00|60.98|60.28|60.85|60.15|60.98|60.28|60.84|60.14|103
1662215100000|2022-09-03 14:25:00|60.86|60.16|60.74|60.04|60.88|60.18|60.73|60.03|155
1662215400000|2022-09-03 14:30:00|60.73|60.03|60.87|60.17|61.1|60.4|60.73|60.03|173
1662215700000|2022-09-03 14:35:00|60.9|60.2|60.89|60.19|60.95|60.25|60.84|60.14|153
1662216000000|2022-09-03 14:40:00|60.9|60.2|60.8|60.1|60.9|60.2|60.79|60.09|100
1662216300000|2022-09-03 14:45:00|60.81|60.11|60.71|60.01|60.82|60.12|60.58|59.88|167
1662216600000|2022-09-03 14:50:00|60.72|60.02|60.89|60.19|61.01|60.31|60.72|60.02|200
1662216900000|2022-09-03 14:55:00|60.88|60.18|60.88|60.18|60.94|60.24|60.84|60.14|142
1662217200000|2022-09-03 15:00:00|60.87|60.17|60.88|60.18|60.9|60.2|60.74|60.04|119
1662217500000|2022-09-03 15:05:00|60.87|60.17|61.02|60.32|61.05|60.35|60.86|60.16|131
1662217800000|2022-09-03 15:10:00|61.03|60.33|60.8|60.1|61.03|60.33|60.78|60.08|114
1662218100000|2022-09-03 15:15:00|60.81|60.11|60.87|60.17|60.91|60.21|60.76|60.06|99
1662218400000|2022-09-03 15:20:00|60.88|60.18|60.87|60.17|60.89|60.19|60.77|60.07|125
1662218700000|2022-09-03 15:25:00|60.88|60.18|60.89|60.19|60.95|60.25|60.85|60.15|81
1662219000000|2022-09-03 15:30:00|60.87|60.17|60.88|60.18|60.91|60.21|60.78|60.08|92
1662219300000|2022-09-03 15:35:00|60.89|60.19|60.94|60.24|61.03|60.33|60.88|60.18|108
1662219600000|2022-09-03 15:40:00|60.95|60.25|60.91|60.21|61.03|60.33|60.88|60.18|101
1662219900000|2022-09-03 15:45:00|60.9|60.2|60.74|60.04|60.91|60.21|60.72|60.02|151
1662220200000|2022-09-03 15:50:00|60.73|60.03|60.79|60.09|60.79|60.09|60.68|59.98|126
1662220500000|2022-09-03 15:55:00|60.8|60.1|60.91|60.21|60.91|60.21|60.79|60.09|56
1662220800000|2022-09-03 16:00:00|60.92|60.22|61.24|60.54|61.26|60.56|60.92|60.22|133
1662221100000|2022-09-03 16:05:00|61.25|60.55|61.33|60.63|61.45|60.75|61.19|60.49|210
1662221400000|2022-09-03 16:10:00|61.34|60.64|61.26|60.56|61.37|60.67|61.19|60.49|125
1662221700000|2022-09-03 16:15:00|61.25|60.55|61.28|60.58|61.37|60.67|61.19|60.49|134
1662222000000|2022-09-03 16:20:00|61.29|60.59|61.46|60.76|61.5|60.8|61.28|60.58|130
1662222300000|2022-09-03 16:25:00|61.45|60.75|61.46|60.76|61.49|60.79|61.38|60.68|119
1662222600000|2022-09-03 16:30:00|61.45|60.75|61.4|60.7|61.63|60.93|61.39|60.69|159
1662222900000|2022-09-03 16:35:00|61.39|60.69|61.55|60.85|61.55|60.85|61.37|60.67|90
1662223200000|2022-09-03 16:40:00|61.54|60.84|61.25|60.55|61.55|60.85|61.21|60.51|119
1662223500000|2022-09-03 16:45:00|61.24|60.54|61.22|60.52|61.34|60.64|61.22|60.52|106
1662223800000|2022-09-03 16:50:00|61.23|60.53|61.32|60.62|61.34|60.64|61.13|60.43|133
1662224100000|2022-09-03 16:55:00|61.31|60.61|61.18|60.48|61.38|60.68|61.18|60.48|111
1662224400000|2022-09-03 17:00:00|61.19|60.49|61.21|60.51|61.3|60.6|61.11|60.41|145
1662224700000|2022-09-03 17:05:00|61.2|60.5|61.32|60.62|61.33|60.63|61.19|60.49|91
1662225000000|2022-09-03 17:10:00|61.31|60.61|61.33|60.63|61.41|60.71|61.29|60.59|128
1662225300000|2022-09-03 17:15:00|61.34|60.64|61.23|60.53|61.37|60.67|61.2|60.5|120
1662225600000|2022-09-03 17:20:00|61.24|60.54|61.32|60.62|61.33|60.63|61.19|60.49|102
1662225900000|2022-09-03 17:25:00|61.33|60.63|61.34|60.64|61.38|60.68|61.29|60.59|137
1662226200000|2022-09-03 17:30:00|61.33|60.63|61.35|60.65|61.36|60.66|61.19|60.49|80
1662226500000|2022-09-03 17:35:00|61.36|60.66|61.46|60.76|61.48|60.78|61.36|60.66|115
1662226800000|2022-09-03 17:40:00|61.45|60.75|61.45|60.75|61.56|60.86|61.42|60.72|78
1662227100000|2022-09-03 17:45:00|61.44|60.74|61.42|60.72|61.49|60.79|61.36|60.66|88
1662227400000|2022-09-03 17:50:00|61.43|60.73|61.53|60.83|61.53|60.83|61.42|60.72|86
1662227700000|2022-09-03 17:55:00|61.54|60.84|61.73|61.03|61.75|61.05|61.45|60.75|202
1662228000000|2022-09-03 18:00:00|61.74|61.04|61.77|61.07|61.95|61.25|61.67|60.97|175
1662228300000|2022-09-03 18:05:00|61.76|61.06|61.63|60.93|61.76|61.06|61.56|60.86|139
1662228600000|2022-09-03 18:10:00|61.62|60.92|61.58|60.88|61.68|60.98|61.58|60.88|72
1662228900000|2022-09-03 18:15:00|61.57|60.87|61.49|60.79|61.58|60.88|61.48|60.78|64
1662229200000|2022-09-03 18:20:00|61.48|60.78|61.47|60.77|61.55|60.85|61.42|60.72|73
1662229500000|2022-09-03 18:25:00|61.46|60.76|61.35|60.65|61.47|60.77|61.35|60.65|85
1662229800000|2022-09-03 18:30:00|61.34|60.64|61.23|60.53|61.36|60.66|61.22|60.52|85
1662230100000|2022-09-03 18:35:00|61.24|60.54|61.24|60.54|61.35|60.65|61.22|60.52|94
1662230400000|2022-09-03 18:40:00|61.23|60.53|61.28|60.58|61.32|60.62|61.17|60.47|98
1662230700000|2022-09-03 18:45:00|61.27|60.57|61.31|60.61|61.32|60.62|61.22|60.52|78
1662231000000|2022-09-03 18:50:00|61.32|60.62|61.2|60.5|61.32|60.62|61|60.3|178
1662231300000|2022-09-03 18:55:00|61.19|60.49|61.15|60.45|61.2|60.5|61.1|60.4|101
1662231600000|2022-09-03 19:00:00|61.14|60.44|61.17|60.47|61.29|60.59|61.07|60.37|148
1662231900000|2022-09-03 19:05:00|61.18|60.48|61.06|60.36|61.19|60.49|61.06|60.36|140
1662232200000|2022-09-03 19:10:00|61.05|60.35|61.07|60.37|61.08|60.38|60.84|60.14|253
1662232500000|2022-09-03 19:15:00|61.06|60.36|61.18|60.48|61.18|60.48|60.94|60.24|120
1662232800000|2022-09-03 19:20:00|61.19|60.49|61.44|60.74|61.53|60.83|61.19|60.49|179
1662233100000|2022-09-03 19:25:00|61.39|60.69|61.41|60.71|61.49|60.79|61.36|60.66|193
1662233400000|2022-09-03 19:30:00|61.42|60.72|61.48|60.78|61.58|60.88|61.41|60.71|172
1662233700000|2022-09-03 19:35:00|61.49|60.79|61.46|60.76|61.5|60.8|61.37|60.67|75
1662234000000|2022-09-03 19:40:00|61.45|60.75|61.3|60.6|61.47|60.77|61.25|60.55|104
1662234300000|2022-09-03 19:45:00|61.29|60.59|61.11|60.41|61.29|60.59|61.05|60.35|145
1662234600000|2022-09-03 19:50:00|61.1|60.4|61.01|60.31|61.16|60.46|60.99|60.29|146
1662234900000|2022-09-03 19:55:00|61.02|60.32|61.04|60.34|61.09|60.39|60.95|60.25|68
1662235200000|2022-09-03 20:00:00|61.03|60.33|61.05|60.35|61.05|60.35|60.95|60.25|92
1662235500000|2022-09-03 20:05:00|61.04|60.34|61.11|60.41|61.16|60.46|61.04|60.34|100
1662235800000|2022-09-03 20:10:00|61.12|60.42|61.11|60.41|61.19|60.49|60.99|60.29|96
1662236100000|2022-09-03 20:15:00|61.12|60.42|61.21|60.51|61.26|60.56|61.04|60.34|112
1662236400000|2022-09-03 20:20:00|61.22|60.52|61.18|60.48|61.24|60.54|61.15|60.45|80
1662236700000|2022-09-03 20:25:00|61.19|60.49|61.22|60.52|61.28|60.58|61.16|60.46|63
1662237000000|2022-09-03 20:30:00|61.21|60.51|61.22|60.52|61.23|60.53|61.12|60.42|66
1662237300000|2022-09-03 20:35:00|61.23|60.53|61.27|60.57|61.31|60.61|61.19|60.49|93
1662237600000|2022-09-03 20:40:00|61.25|60.55|61.38|60.68|61.39|60.69|61.24|60.54|94
1662237900000|2022-09-03 20:45:00|61.37|60.67|61.38|60.68|61.43|60.73|61.33|60.63|95
1662238200000|2022-09-03 20:50:00|61.37|60.67|61.46|60.76|61.46|60.76|61.37|60.67|79
1662238500000|2022-09-03 20:55:00|61.47|60.77|61.57|60.87|61.58|60.88|61.46|60.76|79
1662238800000|2022-09-03 21:00:00|61.56|60.86|61.52|60.82|61.63|60.93|61.43|60.73|129
1662239100000|2022-09-03 21:05:00|61.53|60.83|61.55|60.85|61.55|60.85|61.48|60.78|92
1662239400000|2022-09-03 21:10:00|61.56|60.86|61.62|60.92|61.62|60.92|61.52|60.82|77
1662239700000|2022-09-03 21:15:00|61.61|60.91|61.49|60.79|61.62|60.92|61.49|60.79|61
1662240000000|2022-09-03 21:20:00|61.48|60.78|61.51|60.81|61.52|60.82|61.44|60.74|45
1662240300000|2022-09-03 21:25:00|61.52|60.82|61.46|60.76|61.52|60.82|61.44|60.74|95
1662240600000|2022-09-03 21:30:00|61.45|60.75|61.44|60.74|61.48|60.78|61.44|60.74|26
1662240900000|2022-09-03 21:35:00|61.45|60.75|61.48|60.78|61.48|60.78|61.44|60.74|32
1662241200000|2022-09-03 21:40:00|61.47|60.77|61.51|60.81|61.53|60.83|61.47|60.77|67
1662241500000|2022-09-03 21:45:00|61.5|60.8|61.48|60.78|61.51|60.81|61.48|60.78|45
1662241800000|2022-09-03 21:50:00|61.49|60.79|61.45|60.75|61.49|60.79|61.45|60.75|73
1662242100000|2022-09-03 21:55:00|61.44|60.74|61.36|60.66|61.45|60.75|61.33|60.63|52
1662242400000|2022-09-03 22:00:00|61.37|60.67|61.41|60.71|61.47|60.77|61.36|60.66|72
1662242700000|2022-09-03 22:05:00|61.4|60.7|61.19|60.49|61.4|60.7|61.17|60.47|105
1662243000000|2022-09-03 22:10:00|61.2|60.5|61.2|60.5|61.21|60.51|61.06|60.36|102
1662243300000|2022-09-03 22:15:00|61.21|60.51|61|60.3|61.28|60.58|60.98|60.28|119
1662243600000|2022-09-03 22:20:00|61.01|60.31|61.04|60.34|61.06|60.36|60.97|60.27|102
1662243900000|2022-09-03 22:25:00|61.05|60.35|60.96|60.26|61.05|60.35|60.88|60.18|92
1662244200000|2022-09-03 22:30:00|60.95|60.25|60.85|60.15|60.96|60.26|60.83|60.13|64
1662244500000|2022-09-03 22:35:00|60.86|60.16|60.75|60.05|60.88|60.18|60.75|60.05|103
1662244800000|2022-09-03 22:40:00|60.76|60.06|60.72|60.02|60.84|60.14|60.69|59.99|93
1662245100000|2022-09-03 22:45:00|60.73|60.03|60.69|59.99|60.76|60.06|60.59|59.89|139
1662245400000|2022-09-03 22:50:00|60.7|60|60.61|59.91|60.7|60|60.47|59.77|113
1662245700000|2022-09-03 22:55:00|60.62|59.92|60.39|59.69|60.62|59.92|60.36|59.66|137
1662246000000|2022-09-03 23:00:00|60.38|59.68|60.19|59.49|60.43|59.73|60.19|59.49|126
1662246300000|2022-09-03 23:05:00|60.18|59.48|60.2|59.5|60.24|59.54|60.12|59.42|92
1662246600000|2022-09-03 23:10:00|60.21|59.51|60.22|59.52|60.28|59.58|60.19|59.49|98
1662246900000|2022-09-03 23:15:00|60.23|59.53|60.32|59.62|60.35|59.65|60.21|59.51|114
1662247200000|2022-09-03 23:20:00|60.33|59.63|60.28|59.58|60.37|59.67|60.26|59.56|71
1662247500000|2022-09-03 23:25:00|60.29|59.59|60.28|59.58|60.3|59.6|60.21|59.51|82
1662247800000|2022-09-03 23:30:00|60.27|59.57|60.11|59.41|60.28|59.58|60.1|59.4|83
1662248100000|2022-09-03 23:35:00|60.12|59.42|60.2|59.5|60.22|59.52|60.12|59.42|50
1662248400000|2022-09-03 23:40:00|60.21|59.51|60.29|59.59|60.33|59.63|60.21|59.51|65
1662248700000|2022-09-03 23:45:00|60.3|59.6|60.5|59.8|60.5|59.8|60.29|59.59|86
1662249000000|2022-09-03 23:50:00|60.49|59.79|60.52|59.82|60.52|59.82|60.34|59.64|82
1662249300000|2022-09-03 23:55:00|60.53|59.83|60.52|59.82|60.56|59.86|60.43|59.73|80
1662249600000|2022-09-04 00:00:00|60.51|59.81|60.2|59.5|60.52|59.82|60.13|59.43|112
1662249900000|2022-09-04 00:05:00|60.19|59.49|60.15|59.45|60.25|59.55|60.12|59.42|106
1662250200000|2022-09-04 00:10:00|60.14|59.44|59.98|59.28|60.25|59.55|59.96|59.26|138
1662250500000|2022-09-04 00:15:00|59.99|59.29|59.93|59.23|60.03|59.33|59.74|59.04|179
1662250800000|2022-09-04 00:20:00|59.94|59.24|59.64|58.94|59.94|59.24|59.46|58.76|201
1662251100000|2022-09-04 00:25:00|59.65|58.95|59.73|59.03|59.73|59.03|59.5|58.8|102
1662251400000|2022-09-04 00:30:00|59.72|59.02|59.76|59.06|59.78|59.08|59.5|58.8|145
1662251700000|2022-09-04 00:35:00|59.75|59.05|59.65|58.95|59.79|59.09|59.62|58.92|108
1662252000000|2022-09-04 00:40:00|59.64|58.94|59.72|59.02|59.73|59.03|59.6|58.9|118
1662252300000|2022-09-04 00:45:00|59.73|59.03|59.76|59.06|59.79|59.09|59.69|58.99|101
1662252600000|2022-09-04 00:50:00|59.77|59.07|59.8|59.1|59.85|59.15|59.75|59.05|72
1662252900000|2022-09-04 00:55:00|59.81|59.11|59.71|59.01|59.84|59.14|59.67|58.97|95
1662253200000|2022-09-04 01:00:00|59.72|59.02|59.76|59.06|59.8|59.1|59.71|59.01|142
1662253500000|2022-09-04 01:05:00|59.75|59.05|59.79|59.09|59.82|59.12|59.75|59.05|81
1662253800000|2022-09-04 01:10:00|59.78|59.08|59.72|59.02|59.78|59.08|59.72|59.02|103
1662254100000|2022-09-04 01:15:00|59.73|59.03|59.85|59.15|59.85|59.15|59.71|59.01|42
1662254400000|2022-09-04 01:20:00|59.86|59.16|60.05|59.35|60.05|59.35|59.85|59.15|81
1662254700000|2022-09-04 01:25:00|60.04|59.34|60.12|59.42|60.16|59.46|60.04|59.34|96
1662255000000|2022-09-04 01:30:00|60.13|59.43|60.33|59.63|60.33|59.63|60.12|59.42|85
1662255300000|2022-09-04 01:35:00|60.32|59.62|60.19|59.49|60.39|59.69|60.17|59.47|90
1662255600000|2022-09-04 01:40:00|60.18|59.48|60.31|59.61|60.4|59.7|60.14|59.44|84
1662255900000|2022-09-04 01:45:00|60.3|59.6|60.16|59.46|60.31|59.61|60.13|59.43|86
1662256200000|2022-09-04 01:50:00|60.15|59.45|60.19|59.49|60.22|59.52|60.1|59.4|56
1662256500000|2022-09-04 01:55:00|60.18|59.48|60.21|59.51|60.25|59.55|60.13|59.43|66
1662256800000|2022-09-04 02:00:00|60.22|59.52|60.09|59.39|60.24|59.54|60.02|59.32|97
1662257100000|2022-09-04 02:05:00|60.1|59.4|60.23|59.53|60.3|59.6|60.06|59.36|115
1662257400000|2022-09-04 02:10:00|60.24|59.54|60.3|59.6|60.33|59.63|60.2|59.5|95
1662257700000|2022-09-04 02:15:00|60.31|59.61|60.28|59.58|60.35|59.65|60.27|59.57|98
1662258000000|2022-09-04 02:20:00|60.27|59.57|60.49|59.79|60.5|59.8|60.26|59.56|80
1662258300000|2022-09-04 02:25:00|60.5|59.8|60.71|60.01|60.71|60.01|60.47|59.77|129
1662258600000|2022-09-04 02:30:00|60.7|60|60.55|59.85|60.7|60|60.5|59.8|109
1662258900000|2022-09-04 02:35:00|60.53|59.83|60.55|59.85|60.62|59.92|60.46|59.76|82
1662259200000|2022-09-04 02:40:00|60.56|59.86|60.59|59.89|60.61|59.91|60.5|59.8|57
1662259500000|2022-09-04 02:45:00|60.58|59.88|60.43|59.73|60.58|59.88|60.43|59.73|58
1662259800000|2022-09-04 02:50:00|60.44|59.74|60.47|59.77|60.49|59.79|60.43|59.73|56
1662260100000|2022-09-04 02:55:00|60.48|59.78|60.49|59.79|60.52|59.82|60.45|59.75|50
1662260400000|2022-09-04 03:00:00|60.5|59.8|60.13|59.43|60.51|59.81|60.11|59.41|113
1662260700000|2022-09-04 03:05:00|60.14|59.44|60.33|59.63|60.33|59.63|60.14|59.44|106
1662261000000|2022-09-04 03:10:00|60.32|59.62|60.37|59.67|60.42|59.72|60.32|59.62|39
1662261300000|2022-09-04 03:15:00|60.38|59.68|60.38|59.68|60.47|59.77|60.38|59.68|65
1662261600000|2022-09-04 03:20:00|60.37|59.67|60.32|59.62|60.45|59.75|60.31|59.61|69
1662261900000|2022-09-04 03:25:00|60.33|59.63|60.18|59.48|60.37|59.67|60.14|59.44|89
1662262200000|2022-09-04 03:30:00|60.19|59.49|60.13|59.43|60.23|59.53|60.11|59.41|60
1662262500000|2022-09-04 03:35:00|60.14|59.44|60.09|59.39|60.14|59.44|60.05|59.35|69
1662262800000|2022-09-04 03:40:00|60.08|59.38|60.24|59.54|60.44|59.74|60.08|59.38|131
1662263100000|2022-09-04 03:45:00|60.26|59.56|60.14|59.44|60.27|59.57|60.09|59.39|105
1662263400000|2022-09-04 03:50:00|60.13|59.43|60.11|59.41|60.13|59.43|60.07|59.37|36
1662263700000|2022-09-04 03:55:00|60.1|59.4|60.13|59.43|60.15|59.45|60.06|59.36|50
1662264000000|2022-09-04 04:00:00|60.14|59.44|60.17|59.47|60.2|59.5|60.1|59.4|98
1662264300000|2022-09-04 04:05:00|60.16|59.46|60.13|59.43|60.2|59.5|60.12|59.42|62
1662264600000|2022-09-04 04:10:00|60.14|59.44|60.03|59.33|60.16|59.46|60.01|59.31|65
1662264900000|2022-09-04 04:15:00|60.04|59.34|60.05|59.35|60.07|59.37|60|59.3|76
1662265200000|2022-09-04 04:20:00|60.06|59.36|59.99|59.29|60.08|59.38|59.99|59.29|65
1662265500000|2022-09-04 04:25:00|60|59.3|60.07|59.37|60.11|59.41|60|59.3|76
1662265800000|2022-09-04 04:30:00|60.06|59.36|60.01|59.31|60.07|59.37|59.9|59.2|93
1662266100000|2022-09-04 04:35:00|60.02|59.32|60.01|59.31|60.03|59.33|59.97|59.27|48
1662266400000|2022-09-04 04:40:00|60.02|59.32|60.09|59.39|60.09|59.39|60.02|59.32|14
1662266700000|2022-09-04 04:45:00|60.08|59.38|60.19|59.49|60.21|59.51|60.07|59.37|117
1662267000000|2022-09-04 04:50:00|60.18|59.48|60.33|59.63|60.34|59.64|60.17|59.47|58
1662267300000|2022-09-04 04:55:00|60.34|59.64|60.33|59.63|60.37|59.67|60.3|59.6|59
1662267600000|2022-09-04 05:00:00|60.32|59.62|60.28|59.58|60.33|59.63|60.15|59.45|104
1662267900000|2022-09-04 05:05:00|60.27|59.57|60.21|59.51|60.28|59.58|60.19|59.49|58
1662268200000|2022-09-04 05:10:00|60.2|59.5|60.13|59.43|60.21|59.51|60.11|59.41|80
1662268500000|2022-09-04 05:15:00|60.12|59.42|60.06|59.36|60.12|59.42|60.06|59.36|79
1662268800000|2022-09-04 05:20:00|60.07|59.37|60.02|59.32|60.07|59.37|59.96|59.26|75
1662269100000|2022-09-04 05:25:00|60.03|59.33|60.04|59.34|60.06|59.36|60.02|59.32|52
1662269400000|2022-09-04 05:30:00|60.03|59.33|59.98|59.28|60.04|59.34|59.92|59.22|79
1662269700000|2022-09-04 05:35:00|59.99|59.29|59.97|59.27|60|59.3|59.93|59.23|118
1662270000000|2022-09-04 05:40:00|59.96|59.26|60.01|59.31|60.01|59.31|59.94|59.24|63
1662270300000|2022-09-04 05:45:00|60.02|59.32|59.99|59.29|60.03|59.33|59.93|59.23|71
1662270600000|2022-09-04 05:50:00|59.98|59.28|59.9|59.2|60.04|59.34|59.9|59.2|71
1662270900000|2022-09-04 05:55:00|59.89|59.19|59.81|59.11|59.92|59.22|59.74|59.04|92
1662271200000|2022-09-04 06:00:00|59.82|59.12|59.83|59.13|59.86|59.16|59.75|59.05|55
1662271500000|2022-09-04 06:05:00|59.84|59.14|59.88|59.18|59.93|59.23|59.84|59.14|52
1662271800000|2022-09-04 06:10:00|59.89|59.19|59.99|59.29|59.99|59.29|59.87|59.17|62
1662272100000|2022-09-04 06:15:00|59.98|59.28|59.98|59.28|59.98|59.28|59.92|59.22|129
1662272400000|2022-09-04 06:20:00|59.97|59.27|59.97|59.27|60|59.3|59.94|59.24|74
1662272700000|2022-09-04 06:25:00|59.98|59.28|59.87|59.17|59.98|59.28|59.86|59.16|50
1662273000000|2022-09-04 06:30:00|59.85|59.15|59.77|59.07|59.86|59.16|59.77|59.07|41
1662273300000|2022-09-04 06:35:00|59.76|59.06|59.62|58.92|59.76|59.06|59.62|58.92|101
1662273600000|2022-09-04 06:40:00|59.63|58.93|59.71|59.01|59.71|59.01|59.55|58.85|76
1662273900000|2022-09-04 06:45:00|59.7|59|59.56|58.86|59.75|59.05|59.55|58.85|149
1662274200000|2022-09-04 06:50:00|59.57|58.87|59.6|58.9|59.62|58.92|59.57|58.87|75
1662274500000|2022-09-04 06:55:00|59.59|58.89|59.66|58.96|59.68|58.98|59.59|58.89|70
1662274800000|2022-09-04 07:00:00|59.65|58.95|59.71|59.01|59.72|59.02|59.61|58.91|70
1662275100000|2022-09-04 07:05:00|59.7|59|59.79|59.09|59.79|59.09|59.65|58.95|96
1662275400000|2022-09-04 07:10:00|59.78|59.08|59.62|58.92|59.82|59.12|59.62|58.92|64
1662275700000|2022-09-04 07:15:00|59.61|58.91|59.66|58.96|59.66|58.96|59.53|58.83|103
1662276000000|2022-09-04 07:20:00|59.65|58.95|59.66|58.96|59.69|58.99|59.63|58.93|46
1662276300000|2022-09-04 07:25:00|59.67|58.97|59.78|59.08|59.78|59.08|59.61|58.91|76
1662276600000|2022-09-04 07:30:00|59.77|59.07|59.7|59|59.81|59.11|59.7|59|107
1662276900000|2022-09-04 07:35:00|59.71|59.01|59.74|59.04|59.75|59.05|59.7|59|69
1662277200000|2022-09-04 07:40:00|59.73|59.03|59.71|59.01|59.75|59.05|59.65|58.95|72
1662277500000|2022-09-04 07:45:00|59.7|59|59.77|59.07|59.77|59.07|59.68|58.98|53
1662277800000|2022-09-04 07:50:00|59.76|59.06|59.76|59.06|59.77|59.07|59.7|59|57
1662278100000|2022-09-04 07:55:00|59.77|59.07|59.65|58.95|59.77|59.07|59.6|58.9|78
1662278400000|2022-09-04 08:00:00|59.64|58.94|59.52|58.82|59.65|58.95|59.45|58.75|147
1662278700000|2022-09-04 08:05:00|59.53|58.83|59.67|58.97|59.69|58.99|59.47|58.77|119
1662279000000|2022-09-04 08:10:00|59.66|58.96|59.74|59.04|59.76|59.06|59.65|58.95|157
1662279300000|2022-09-04 08:15:00|59.73|59.03|59.9|59.2|59.94|59.24|59.7|59|127
1662279600000|2022-09-04 08:20:00|59.91|59.21|59.92|59.22|59.94|59.24|59.86|59.16|76
1662279900000|2022-09-04 08:25:00|59.91|59.21|59.89|59.19|59.91|59.21|59.85|59.15|74
1662280200000|2022-09-04 08:30:00|59.88|59.18|59.9|59.2|59.9|59.2|59.8|59.1|38
1662280500000|2022-09-04 08:35:00|59.91|59.21|60.12|59.42|60.23|59.53|59.91|59.21|155
1662280800000|2022-09-04 08:40:00|60.13|59.43|60.29|59.59|60.3|59.6|60.13|59.43|157
1662281100000|2022-09-04 08:45:00|60.28|59.58|60.25|59.55|60.31|59.61|60.21|59.51|113
1662281400000|2022-09-04 08:50:00|60.24|59.54|60.15|59.45|60.25|59.55|60.09|59.39|96
1662281700000|2022-09-04 08:55:00|60.14|59.44|60.26|59.56|60.26|59.56|60.08|59.38|96
1662282000000|2022-09-04 09:00:00|60.27|59.57|60.43|59.73|60.5|59.8|60.27|59.57|138
1662282300000|2022-09-04 09:05:00|60.41|59.71|60.45|59.75|60.47|59.77|60.36|59.66|103
1662282600000|2022-09-04 09:10:00|60.44|59.74|60.42|59.72|60.5|59.8|60.39|59.69|83
1662282900000|2022-09-04 09:15:00|60.43|59.73|60.38|59.68|60.46|59.76|60.37|59.67|65
1662283200000|2022-09-04 09:20:00|60.37|59.67|60.42|59.72|60.42|59.72|60.36|59.66|64
1662283500000|2022-09-04 09:25:00|60.41|59.71|60.37|59.67|60.42|59.72|60.33|59.63|82
1662283800000|2022-09-04 09:30:00|60.38|59.68|60.46|59.76|60.48|59.78|60.37|59.67|121
1662284100000|2022-09-04 09:35:00|60.47|59.77|60.58|59.88|60.63|59.93|60.45|59.75|92
1662284400000|2022-09-04 09:40:00|60.59|59.89|60.55|59.85|60.6|59.9|60.5|59.8|112
1662284700000|2022-09-04 09:45:00|60.54|59.84|60.56|59.86|60.61|59.91|60.5|59.8|59
1662285000000|2022-09-04 09:50:00|60.55|59.85|60.71|60.01|60.71|60.01|60.55|59.85|71
1662285300000|2022-09-04 09:55:00|60.7|60|60.74|60.04|60.84|60.14|60.67|59.97|124
1662285600000|2022-09-04 10:00:00|60.75|60.05|60.67|59.97|60.94|60.24|60.65|59.95|152
1662285900000|2022-09-04 10:05:00|60.66|59.96|60.61|59.91|60.72|60.02|60.6|59.9|79
1662286200000|2022-09-04 10:10:00|60.62|59.92|60.55|59.85|60.63|59.93|60.51|59.81|67
1662286500000|2022-09-04 10:15:00|60.53|59.83|60.43|59.73|60.54|59.84|60.39|59.69|118
1662286800000|2022-09-04 10:20:00|60.44|59.74|60.47|59.77|60.47|59.77|60.37|59.67|73
1662287100000|2022-09-04 10:25:00|60.48|59.78|60.56|59.86|60.56|59.86|60.47|59.77|90
1662287400000|2022-09-04 10:30:00|60.57|59.87|60.58|59.88|60.63|59.93|60.56|59.86|75
1662287700000|2022-09-04 10:35:00|60.59|59.89|60.49|59.79|60.6|59.9|60.48|59.78|50
1662288000000|2022-09-04 10:40:00|60.48|59.78|60.45|59.75|60.5|59.8|60.44|59.74|68
1662288300000|2022-09-04 10:45:00|60.46|59.76|60.43|59.73|60.48|59.78|60.38|59.68|60
1662288600000|2022-09-04 10:50:00|60.42|59.72|60.32|59.62|60.44|59.74|60.27|59.57|87
1662288900000|2022-09-04 10:55:00|60.33|59.63|60.28|59.58|60.33|59.63|60.25|59.55|106
1662289200000|2022-09-04 11:00:00|60.29|59.59|60.29|59.59|60.3|59.6|60.23|59.53|35
1662289500000|2022-09-04 11:05:00|60.3|59.6|60.24|59.54|60.31|59.61|60.23|59.53|39
1662289800000|2022-09-04 11:10:00|60.23|59.53|60.18|59.48|60.25|59.55|60.17|59.47|76
1662290100000|2022-09-04 11:15:00|60.19|59.49|60.21|59.51|60.26|59.56|60.19|59.49|75
1662290400000|2022-09-04 11:20:00|60.22|59.52|60.3|59.6|60.33|59.63|60.21|59.51|63
1662290700000|2022-09-04 11:25:00|60.31|59.61|60.27|59.57|60.31|59.61|60.24|59.54|71
1662291000000|2022-09-04 11:30:00|60.28|59.58|60.46|59.76|60.46|59.76|60.28|59.58|38
1662291300000|2022-09-04 11:35:00|60.47|59.77|60.4|59.7|60.47|59.77|60.39|59.69|66
1662291600000|2022-09-04 11:40:00|60.41|59.71|60.41|59.71|60.42|59.72|60.36|59.66|48
1662291900000|2022-09-04 11:45:00|60.42|59.72|60.3|59.6|60.43|59.73|60.3|59.6|77
1662292200000|2022-09-04 11:50:00|60.31|59.61|60.43|59.73|60.43|59.73|60.29|59.59|112
1662292500000|2022-09-04 11:55:00|60.42|59.72|60.67|59.97|60.67|59.97|60.4|59.7|108
1662292800000|2022-09-04 12:00:00|60.66|59.96|60.76|60.06|61.14|60.44|60.66|59.96|349
1662293100000|2022-09-04 12:05:00|60.77|60.07|60.39|59.69|60.77|60.07|60.39|59.69|211
1662293400000|2022-09-04 12:10:00|60.4|59.7|60.26|59.56|60.44|59.74|60.23|59.53|220
1662293700000|2022-09-04 12:15:00|60.25|59.55|60.27|59.57|60.34|59.64|60.22|59.52|145
1662294000000|2022-09-04 12:20:00|60.28|59.58|60.56|59.86|60.57|59.87|60.24|59.54|121
1662294300000|2022-09-04 12:25:00|60.55|59.85|60.4|59.7|60.67|59.97|60.38|59.68|133
1662294600000|2022-09-04 12:30:00|60.41|59.71|60.4|59.7|60.5|59.8|60.35|59.65|79
1662294900000|2022-09-04 12:35:00|60.39|59.69|60.5|59.8|60.52|59.82|60.3|59.6|98
1662295200000|2022-09-04 12:40:00|60.51|59.81|60.57|59.87|60.61|59.91|60.5|59.8|60
1662295500000|2022-09-04 12:45:00|60.56|59.86|60.41|59.71|60.56|59.86|60.36|59.66|95
1662295800000|2022-09-04 12:50:00|60.42|59.72|60.49|59.79|60.52|59.82|60.41|59.71|104
1662296100000|2022-09-04 12:55:00|60.5|59.8|60.59|59.89|60.59|59.89|60.46|59.76|84
1662296400000|2022-09-04 13:00:00|60.6|59.9|60.31|59.61|60.6|59.9|60.29|59.59|108
1662296700000|2022-09-04 13:05:00|60.3|59.6|60.03|59.33|60.3|59.6|60|59.3|134
1662297000000|2022-09-04 13:10:00|60.02|59.32|60|59.3|60.09|59.39|59.96|59.26|117
1662297300000|2022-09-04 13:15:00|59.99|59.29|59.91|59.21|60.09|59.39|59.85|59.15|142
1662297600000|2022-09-04 13:20:00|59.9|59.2|59.76|59.06|59.91|59.21|59.75|59.05|116
1662297900000|2022-09-04 13:25:00|59.77|59.07|59.89|59.19|59.9|59.2|59.67|58.97|138
1662298200000|2022-09-04 13:30:00|59.88|59.18|59.82|59.12|59.92|59.22|59.71|59.01|146
1662298500000|2022-09-04 13:35:00|59.83|59.13|59.74|59.04|59.83|59.13|59.68|58.98|122
1662298800000|2022-09-04 13:40:00|59.73|59.03|59.76|59.06|59.78|59.08|59.72|59.02|56
1662299100000|2022-09-04 13:45:00|59.77|59.07|59.76|59.06|59.8|59.1|59.69|58.99|53
1662299400000|2022-09-04 13:50:00|59.77|59.07|59.5|58.8|59.77|59.07|59.49|58.79|172
1662299700000|2022-09-04 13:55:00|59.52|58.82|59.58|58.88|59.65|58.95|59.48|58.78|187
1662300000000|2022-09-04 14:00:00|59.57|58.87|59.04|58.34|59.6|58.9|58.98|58.28|218
1662300300000|2022-09-04 14:05:00|59.05|58.35|59.34|58.64|59.34|58.64|59.05|58.35|249
1662300600000|2022-09-04 14:10:00|59.35|58.65|59.43|58.73|59.46|58.76|59.28|58.58|156
1662300900000|2022-09-04 14:15:00|59.44|58.74|59.35|58.65|59.44|58.74|59.2|58.5|122
1662301200000|2022-09-04 14:20:00|59.36|58.66|59.25|58.55|59.36|58.66|59.23|58.53|93
1662301500000|2022-09-04 14:25:00|59.26|58.56|59.17|58.47|59.28|58.58|59.14|58.44|83
1662301800000|2022-09-04 14:30:00|59.16|58.46|59.14|58.44|59.16|58.46|59.09|58.39|82
1662302100000|2022-09-04 14:35:00|59.15|58.45|59.25|58.55|59.31|58.61|59.14|58.44|113
1662302400000|2022-09-04 14:40:00|59.23|58.53|59.14|58.44|59.23|58.53|59.06|58.36|116
1662302700000|2022-09-04 14:45:00|59.13|58.43|59.11|58.41|59.16|58.46|59.07|58.37|64
1662303000000|2022-09-04 14:50:00|59.12|58.42|59.02|58.32|59.13|58.43|59.01|58.31|41
1662303300000|2022-09-04 14:55:00|59.01|58.31|59.15|58.45|59.2|58.5|58.97|58.27|127
1662303600000|2022-09-04 15:00:00|59.14|58.44|59.27|58.57|59.28|58.58|59.12|58.42|159
1662303900000|2022-09-04 15:05:00|59.28|58.58|59.19|58.49|59.28|58.58|59.13|58.43|112
1662304200000|2022-09-04 15:10:00|59.18|58.48|59.19|58.49|59.21|58.51|59.14|58.44|115
1662304500000|2022-09-04 15:15:00|59.18|58.48|59.07|58.37|59.19|58.49|59.01|58.31|85
1662304800000|2022-09-04 15:20:00|59.08|58.38|59.09|58.39|59.11|58.41|59.02|58.32|98
1662305100000|2022-09-04 15:25:00|59.1|58.4|59.16|58.46|59.18|58.48|59.04|58.34|99
1662305400000|2022-09-04 15:30:00|59.15|58.45|59.18|58.48|59.21|58.51|59.13|58.43|87
1662305700000|2022-09-04 15:35:00|59.17|58.47|59.21|58.51|59.25|58.55|59.04|58.34|74
1662306000000|2022-09-04 15:40:00|59.2|58.5|59.2|58.5|59.22|58.52|59.12|58.42|77
1662306300000|2022-09-04 15:45:00|59.21|58.51|59.33|58.63|59.41|58.71|59.2|58.5|124
1662306600000|2022-09-04 15:50:00|59.34|58.64|59.34|58.64|59.45|58.75|59.3|58.6|112
1662306900000|2022-09-04 15:55:00|59.35|58.65|59.44|58.74|59.51|58.81|59.34|58.64|143
1662307200000|2022-09-04 16:00:00|59.43|58.73|59.33|58.63|59.54|58.84|59.28|58.58|183
1662307500000|2022-09-04 16:05:00|59.34|58.64|59.25|58.55|59.34|58.64|59.18|58.48|100
1662307800000|2022-09-04 16:10:00|59.24|58.54|59.29|58.59|59.32|58.62|59.19|58.49|97
1662308100000|2022-09-04 16:15:00|59.3|58.6|59.17|58.47|59.3|58.6|59.17|58.47|110
1662308400000|2022-09-04 16:20:00|59.18|58.48|59.2|58.5|59.21|58.51|59.15|58.45|88
1662308700000|2022-09-04 16:25:00|59.21|58.51|59.47|58.77|59.48|58.78|59.21|58.51|82
1662309000000|2022-09-04 16:30:00|59.48|58.78|59.53|58.83|59.54|58.84|59.45|58.75|114
1662309300000|2022-09-04 16:35:00|59.52|58.82|59.6|58.9|59.64|58.94|59.51|58.81|99
1662309600000|2022-09-04 16:40:00|59.59|58.89|59.57|58.87|59.65|58.95|59.47|58.77|179
1662309900000|2022-09-04 16:45:00|59.58|58.88|59.6|58.9|59.66|58.96|59.52|58.82|126
1662310200000|2022-09-04 16:50:00|59.62|58.92|59.61|58.91|59.64|58.94|59.57|58.87|113
1662310500000|2022-09-04 16:55:00|59.6|58.9|59.64|58.94|59.66|58.96|59.58|58.88|97
1662310800000|2022-09-04 17:00:00|59.65|58.95|59.79|59.09|59.8|59.1|59.65|58.95|107
1662311100000|2022-09-04 17:05:00|59.78|59.08|59.78|59.08|59.9|59.2|59.75|59.05|125
1662311400000|2022-09-04 17:10:00|59.77|59.07|59.85|59.15|59.88|59.18|59.77|59.07|100
1662311700000|2022-09-04 17:15:00|59.84|59.14|59.73|59.03|59.9|59.2|59.72|59.02|108
1662312000000|2022-09-04 17:20:00|59.72|59.02|59.74|59.04|59.86|59.16|59.71|59.01|82
1662312300000|2022-09-04 17:25:00|59.75|59.05|59.86|59.16|59.92|59.22|59.74|59.04|94
1662312600000|2022-09-04 17:30:00|59.87|59.17|59.84|59.14|59.89|59.19|59.83|59.13|73
1662312900000|2022-09-04 17:35:00|59.85|59.15|59.87|59.17|59.91|59.21|59.84|59.14|79
1662313200000|2022-09-04 17:40:00|59.88|59.18|59.85|59.15|59.96|59.26|59.84|59.14|75
1662313500000|2022-09-04 17:45:00|59.84|59.14|59.77|59.07|59.89|59.19|59.75|59.05|91
1662313800000|2022-09-04 17:50:00|59.78|59.08|59.75|59.05|59.8|59.1|59.73|59.03|71
1662314100000|2022-09-04 17:55:00|59.76|59.06|59.81|59.11|59.84|59.14|59.75|59.05|78
1662314400000|2022-09-04 18:00:00|59.82|59.12|59.92|59.22|60.04|59.34|59.79|59.09|134
1662314700000|2022-09-04 18:05:00|59.91|59.21|59.84|59.14|59.98|59.28|59.84|59.14|68
1662315000000|2022-09-04 18:10:00|59.85|59.15|59.96|59.26|59.97|59.27|59.82|59.12|74
1662315300000|2022-09-04 18:15:00|59.97|59.27|59.9|59.2|59.99|59.29|59.9|59.2|60
1662315600000|2022-09-04 18:20:00|59.91|59.21|59.93|59.23|60.03|59.33|59.85|59.15|77
1662315900000|2022-09-04 18:25:00|59.92|59.22|59.89|59.19|59.93|59.23|59.86|59.16|109
1662316200000|2022-09-04 18:30:00|59.9|59.2|59.83|59.13|59.93|59.23|59.77|59.07|99
1662316500000|2022-09-04 18:35:00|59.84|59.14|59.7|59|59.84|59.14|59.66|58.96|85
1662316800000|2022-09-04 18:40:00|59.71|59.01|59.73|59.03|59.79|59.09|59.66|58.96|97
1662317100000|2022-09-04 18:45:00|59.72|59.02|59.71|59.01|59.75|59.05|59.61|58.91|50
1662317400000|2022-09-04 18:50:00|59.72|59.02|59.76|59.06|59.78|59.08|59.71|59.01|46
1662317700000|2022-09-04 18:55:00|59.78|59.08|59.8|59.1|59.87|59.17|59.78|59.08|49
1662318000000|2022-09-04 19:00:00|59.79|59.09|59.78|59.08|59.84|59.14|59.73|59.03|42
1662318300000|2022-09-04 19:05:00|59.79|59.09|59.81|59.11|59.85|59.15|59.75|59.05|66
1662318600000|2022-09-04 19:10:00|59.82|59.12|59.89|59.19|59.94|59.24|59.81|59.11|59
1662318900000|2022-09-04 19:15:00|59.88|59.18|59.96|59.26|59.98|59.28|59.84|59.14|61
1662319200000|2022-09-04 19:20:00|59.97|59.27|59.97|59.27|60|59.3|59.94|59.24|75
1662319500000|2022-09-04 19:25:00|59.96|59.26|60.41|58.71|60.49|59.28|59.95|58.69|54
1662319800000|2022-09-04 19:30:00|60.42|58.72|60.38|58.68|60.45|58.75|60.37|58.67|49
1662320100000|2022-09-04 19:35:00|60.36|58.66|60.31|58.61|60.36|58.66|60.28|58.58|70
1662320400000|2022-09-04 19:40:00|60.32|58.62|60.39|58.69|60.43|58.73|60.31|58.61|59
1662320700000|2022-09-04 19:45:00|60.4|58.7|60.43|58.73|60.44|58.74|60.38|58.68|33
1662321000000|2022-09-04 19:50:00|60.44|58.74|60.43|58.73|60.47|58.77|60.4|58.7|58
1662321300000|2022-09-04 19:55:00|60.44|58.74|60.61|58.91|60.61|58.91|60.44|58.74|64
1662321600000|2022-09-04 20:00:00|60.63|58.93|60.48|58.78|60.63|58.93|60.45|58.75|86
1662321900000|2022-09-04 20:05:00|60.49|58.79|60.44|58.74|60.53|58.83|60.41|58.71|103
1662322200000|2022-09-04 20:10:00|60.45|58.75|60.5|58.8|60.52|58.82|60.44|58.74|67
1662322500000|2022-09-04 20:15:00|60.51|58.81|60.5|58.8|60.55|58.85|60.47|58.77|75
1662322800000|2022-09-04 20:20:00|60.49|58.79|60.49|58.79|60.52|58.82|60.46|58.76|67
1662323100000|2022-09-04 20:25:00|60.48|58.78|60.52|58.82|60.52|58.82|60.46|58.76|71
1662323400000|2022-09-04 20:30:00|60.51|58.81|60.54|58.84|60.55|58.85|60.5|58.8|72
1662323700000|2022-09-04 20:35:00|60.55|58.85|60.64|58.94|60.67|58.97|60.54|58.84|180
1662324000000|2022-09-04 20:40:00|60.65|58.95|60.7|59|60.7|59|60.6|58.9|137
1662324300000|2022-09-04 20:45:00|60.69|58.99|60.86|59.16|60.92|59.22|60.69|58.99|209
1662324600000|2022-09-04 20:50:00|60.85|59.15|61|59.3|61.08|59.38|60.85|59.15|182
1662324900000|2022-09-04 20:55:00|60.99|59.29|60.98|59.28|61.09|59.39|60.94|59.24|138
1662325200000|2022-09-04 21:00:00|60.99|59.29|61|59.3|61.03|59.33|60.92|59.22|164
1662325500000|2022-09-04 21:05:00|60.99|59.29|61.06|59.36|61.06|59.36|60.94|59.24|90
1662325800000|2022-09-04 21:10:00|61.07|59.37|60.5|59.8|61.13|59.84|60.5|59.31|129
1662326100000|2022-09-04 21:15:00|60.5|59.8|60.42|59.72|60.54|59.84|60.42|59.72|72
1662326400000|2022-09-04 21:20:00|60.43|59.73|60.33|59.63|60.46|59.76|60.33|59.63|94
1662326700000|2022-09-04 21:25:00|60.32|59.62|60.44|59.74|60.46|59.76|60.32|59.62|85
1662327000000|2022-09-04 21:30:00|60.43|59.73|60.34|59.64|60.44|59.74|60.34|59.64|75
1662327300000|2022-09-04 21:35:00|60.35|59.65|60.35|59.65|60.44|59.74|60.32|59.62|122
1662327600000|2022-09-04 21:40:00|60.36|59.66|60.28|59.58|60.36|59.66|60.28|59.58|47
1662327900000|2022-09-04 21:45:00|60.27|59.57|60.03|59.33|60.27|59.57|60.03|59.33|108
1662328200000|2022-09-04 21:50:00|60.04|59.34|60.15|59.45|60.15|59.45|59.92|59.22|147
1662328500000|2022-09-04 21:55:00|60.16|59.46|60.02|59.32|60.2|59.5|60|59.3|116
1662328800000|2022-09-04 22:00:00|60.03|59.33|60.05|59.35|60.12|59.42|59.98|59.28|141
1662329100000|2022-09-04 22:05:00|60.04|59.34|59.81|59.11|60.05|59.35|59.81|59.11|138
1662329400000|2022-09-04 22:10:00|59.8|59.1|59.76|59.06|59.86|59.16|59.7|59|113
1662329700000|2022-09-04 22:15:00|59.77|59.07|59.66|58.96|59.78|59.08|59.53|58.83|174
1662330000000|2022-09-04 22:20:00|59.67|58.97|59.7|59|59.78|59.08|59.64|58.94|154
1662330300000|2022-09-04 22:25:00|59.72|59.02|59.74|59.04|59.75|59.05|59.61|58.91|90
1662330600000|2022-09-04 22:30:00|59.73|59.03|59.83|59.13|59.87|59.17|59.73|59.03|123
1662330900000|2022-09-04 22:35:00|59.84|59.14|60.01|59.31|60.01|59.31|59.83|59.13|170
1662331200000|2022-09-04 22:40:00|60|59.3|60.31|59.61|60.36|59.66|59.96|59.26|211
1662331500000|2022-09-04 22:45:00|60.3|59.6|60.12|59.42|60.36|59.66|60.09|59.39|172
1662331800000|2022-09-04 22:50:00|60.11|59.41|60.2|59.5|60.25|59.55|60.1|59.4|131
1662332100000|2022-09-04 22:55:00|60.19|59.49|60.25|59.55|60.27|59.57|60.12|59.42|116
1662332400000|2022-09-04 23:00:00|60.26|59.56|60.53|59.83|60.54|59.84|60.25|59.55|183
1662332700000|2022-09-04 23:05:00|60.54|59.84|60.62|59.92|60.81|60.11|60.54|59.84|239
1662333000000|2022-09-04 23:10:00|60.61|59.91|60.64|59.94|60.77|60.07|60.59|59.89|176
1662333300000|2022-09-04 23:15:00|60.63|59.93|60.54|59.84|60.64|59.94|60.49|59.79|166
1662333600000|2022-09-04 23:20:00|60.53|59.83|60.82|60.12|60.83|60.13|60.5|59.8|169
1662333900000|2022-09-04 23:25:00|60.83|60.13|61.03|60.33|61.05|60.35|60.8|60.1|311
1662334200000|2022-09-04 23:30:00|61.04|60.34|61.3|60.6|61.36|60.66|60.94|60.24|299
1662334500000|2022-09-04 23:35:00|61.31|60.61|61.31|60.61|61.34|60.64|61.18|60.48|274
1662334800000|2022-09-04 23:40:00|61.3|60.6|61.32|60.62|61.35|60.65|61.29|60.59|156
1662335100000|2022-09-04 23:45:00|61.33|60.63|61.18|60.48|61.34|60.64|61.17|60.47|157
1662335400000|2022-09-04 23:50:00|61.17|60.47|61.22|60.52|61.3|60.6|61.1|60.4|207
1662335700000|2022-09-04 23:55:00|61.23|60.53|61.27|60.57|61.31|60.61|61.19|60.49|181
1662336000000|2022-09-05 00:00:00|61.26|60.56|61.26|60.56|61.55|60.85|61.17|60.47|301
1662336300000|2022-09-05 00:05:00|61.27|60.57|60.91|60.21|61.29|60.59|60.88|60.18|328
1662336600000|2022-09-05 00:10:00|60.9|60.2|61.14|60.44|61.16|60.46|60.9|60.2|201
1662336900000|2022-09-05 00:15:00|61.12|60.42|61.21|60.51|61.22|60.52|61|60.3|226
1662337200000|2022-09-05 00:20:00|61.2|60.5|61.16|60.46|61.27|60.57|61.12|60.42|166
1662337500000|2022-09-05 00:25:00|61.15|60.45|61.05|60.35|61.17|60.47|60.98|60.28|148
1662337800000|2022-09-05 00:30:00|61.04|60.34|60.93|60.23|61.05|60.35|60.93|60.23|105
1662338100000|2022-09-05 00:35:00|60.92|60.22|60.95|60.25|61.02|60.32|60.91|60.21|130
1662338400000|2022-09-05 00:40:00|60.96|60.26|60.83|60.13|60.97|60.27|60.78|60.08|129
1662338700000|2022-09-05 00:45:00|60.82|60.12|60.86|60.16|60.95|60.25|60.82|60.12|110
1662339000000|2022-09-05 00:50:00|60.87|60.17|60.86|60.16|60.95|60.25|60.85|60.15|124
1662339300000|2022-09-05 00:55:00|60.87|60.17|60.94|60.24|60.97|60.27|60.87|60.17|94
1662339600000|2022-09-05 01:00:00|60.93|60.23|61.11|60.41|61.11|60.41|60.93|60.23|134
1662339900000|2022-09-05 01:05:00|61.1|60.4|61.37|60.67|61.37|60.67|61.1|60.4|201
1662340200000|2022-09-05 01:10:00|61.36|60.66|61.75|61.05|61.8|61.1|61.36|60.66|232
1662340500000|2022-09-05 01:15:00|61.76|61.06|61.77|61.07|61.97|61.27|61.7|61|235
1662340800000|2022-09-05 01:20:00|61.76|61.06|61.54|60.84|61.79|61.09|61.51|60.81|176
1662341100000|2022-09-05 01:25:00|61.53|60.83|61.55|60.85|61.67|60.97|61.48|60.78|173
1662341400000|2022-09-05 01:30:00|61.54|60.84|61.45|60.75|61.6|60.9|61.41|60.71|208
1662341700000|2022-09-05 01:35:00|61.46|60.76|61.28|60.58|61.47|60.77|61.28|60.58|173
1662342000000|2022-09-05 01:40:00|61.29|60.59|61.29|60.59|61.41|60.71|61.28|60.58|141
1662342300000|2022-09-05 01:45:00|61.3|60.6|61.11|60.41|61.42|60.72|61.11|60.41|152
1662342600000|2022-09-05 01:50:00|61.12|60.42|61.04|60.34|61.22|60.52|61.04|60.34|160
1662342900000|2022-09-05 01:55:00|61.06|60.36|61.07|60.37|61.18|60.48|61.02|60.32|181
1662343200000|2022-09-05 02:00:00|61.06|60.36|61.2|60.5|61.2|60.5|61.01|60.31|192
1662343500000|2022-09-05 02:05:00|61.19|60.49|60.86|60.16|61.29|60.59|60.84|60.14|276
1662343800000|2022-09-05 02:10:00|60.85|60.15|60.86|60.16|60.96|60.26|60.79|60.09|205
1662344100000|2022-09-05 02:15:00|60.87|60.17|60.76|60.06|60.87|60.17|60.72|60.02|111
1662344400000|2022-09-05 02:20:00|60.77|60.07|60.67|59.97|60.78|60.08|60.62|59.92|192
1662344700000|2022-09-05 02:25:00|60.66|59.96|60.62|59.92|60.71|60.01|60.6|59.9|90
1662345000000|2022-09-05 02:30:00|60.61|59.91|60.66|59.96|60.7|60|60.45|59.75|146
1662345300000|2022-09-05 02:35:00|60.65|59.95|60.64|59.94|60.84|60.14|60.62|59.92|203
1662345600000|2022-09-05 02:40:00|60.62|59.92|60.8|60.1|60.8|60.1|60.57|59.87|151
1662345900000|2022-09-05 02:45:00|60.81|60.11|60.59|59.89|60.81|60.11|60.59|59.89|118
1662346200000|2022-09-05 02:50:00|60.6|59.9|60.53|59.83|60.68|59.98|60.53|59.83|136
1662346500000|2022-09-05 02:55:00|60.54|59.84|60.61|59.91|60.64|59.94|60.53|59.83|96
1662346800000|2022-09-05 03:00:00|60.6|59.9|60.61|59.91|60.65|59.95|60.48|59.78|143
1662347100000|2022-09-05 03:05:00|60.62|59.92|60.43|59.73|60.62|59.92|60.38|59.68|117
1662347400000|2022-09-05 03:10:00|60.42|59.72|60.43|59.73|60.45|59.75|60.25|59.55|162
1662347700000|2022-09-05 03:15:00|60.44|59.74|60.63|59.93|60.67|59.97|60.42|59.72|185
1662348000000|2022-09-05 03:20:00|60.64|59.94|60.67|59.97|60.7|60|60.62|59.92|102
1662348300000|2022-09-05 03:25:00|60.66|59.96|60.67|59.97|60.68|59.98|60.62|59.92|56
1662348600000|2022-09-05 03:30:00|60.68|59.98|60.67|59.97|60.71|60.01|60.62|59.92|118
1662348900000|2022-09-05 03:35:00|60.66|59.96|60.78|60.08|60.78|60.08|60.66|59.96|97
1662349200000|2022-09-05 03:40:00|60.79|60.09|60.8|60.1|60.82|60.12|60.75|60.05|116
1662349500000|2022-09-05 03:45:00|60.81|60.11|61.05|60.35|61.06|60.36|60.81|60.11|151
1662349800000|2022-09-05 03:50:00|61.06|60.36|61.07|60.37|61.16|60.46|60.98|60.28|169
1662350100000|2022-09-05 03:55:00|61.06|60.36|61.03|60.33|61.08|60.38|60.97|60.27|133
1662350400000|2022-09-05 04:00:00|61.04|60.34|60.9|60.2|61.1|60.4|60.85|60.15|163
1662350700000|2022-09-05 04:05:00|60.89|60.19|60.93|60.23|60.94|60.24|60.8|60.1|136
1662351000000|2022-09-05 04:10:00|60.94|60.24|60.92|60.22|60.99|60.29|60.88|60.18|61
1662351300000|2022-09-05 04:15:00|60.91|60.21|60.8|60.1|60.91|60.21|60.79|60.09|98
1662351600000|2022-09-05 04:20:00|60.79|60.09|60.84|60.14|60.84|60.14|60.76|60.06|82
1662351900000|2022-09-05 04:25:00|60.83|60.13|60.82|60.12|60.84|60.14|60.79|60.09|97
1662352200000|2022-09-05 04:30:00|60.81|60.11|60.81|60.11|60.9|60.2|60.78|60.08|106
1662352500000|2022-09-05 04:35:00|60.8|60.1|60.78|60.08|60.82|60.12|60.75|60.05|139
1662352800000|2022-09-05 04:40:00|60.77|60.07|60.77|60.07|60.81|60.11|60.75|60.05|111
1662353100000|2022-09-05 04:45:00|60.78|60.08|60.81|60.11|60.85|60.15|60.78|60.08|100
1662353400000|2022-09-05 04:50:00|60.82|60.12|60.86|60.16|60.92|60.22|60.8|60.1|63
1662353700000|2022-09-05 04:55:00|60.85|60.15|60.77|60.07|60.87|60.17|60.76|60.06|101
1662354000000|2022-09-05 05:00:00|60.76|60.06|60.82|60.12|60.82|60.12|60.74|60.04|163
1662354300000|2022-09-05 05:05:00|60.81|60.11|60.42|59.72|60.81|60.11|60.34|59.64|172
1662354600000|2022-09-05 05:10:00|60.41|59.71|60.51|59.81|60.55|59.85|60.34|59.64|153
1662354900000|2022-09-05 05:15:00|60.5|59.8|60.38|59.68|60.5|59.8|60.32|59.62|123
1662355200000|2022-09-05 05:20:00|60.39|59.69|59.99|59.29|60.39|59.69|59.9|59.2|256
1662355500000|2022-09-05 05:25:00|60|59.3|59.94|59.24|60.09|59.39|59.94|59.24|230
1662355800000|2022-09-05 05:30:00|59.95|59.25|59.77|59.07|59.96|59.26|59.62|58.92|268
1662356100000|2022-09-05 05:35:00|59.76|59.06|59.86|59.16|59.94|59.24|59.69|58.99|115
1662356400000|2022-09-05 05:40:00|59.87|59.17|59.86|59.16|59.98|59.28|59.8|59.1|148
1662356700000|2022-09-05 05:45:00|59.87|59.17|59.83|59.13|59.87|59.17|59.73|59.03|157
1662357000000|2022-09-05 05:50:00|59.82|59.12|60|59.3|60.01|59.31|59.82|59.12|184
1662357300000|2022-09-05 05:55:00|59.99|59.29|59.92|59.22|60.01|59.31|59.8|59.1|183
1662357600000|2022-09-05 06:00:00|59.91|59.21|59.95|59.25|59.95|59.25|59.75|59.05|198
1662357900000|2022-09-05 06:05:00|59.96|59.26|60.06|59.36|60.08|59.38|59.92|59.22|142
1662358200000|2022-09-05 06:10:00|60.05|59.35|60.16|59.46|60.16|59.46|60.01|59.31|115
1662358500000|2022-09-05 06:15:00|60.15|59.45|60.23|59.53|60.23|59.53|60.11|59.41|77
1662358800000|2022-09-05 06:20:00|60.22|59.52|60.18|59.48|60.23|59.53|60.13|59.43|109
1662359100000|2022-09-05 06:25:00|60.19|59.49|60.21|59.51|60.24|59.54|60.16|59.46|111
1662359400000|2022-09-05 06:30:00|60.22|59.52|60.17|59.47|60.25|59.55|60.12|59.42|111
1662359700000|2022-09-05 06:35:00|60.16|59.46|60.14|59.44|60.21|59.51|60.13|59.43|98
1662360000000|2022-09-05 06:40:00|60.15|59.45|60.15|59.45|60.17|59.47|60.11|59.41|106
1662360300000|2022-09-05 06:45:00|60.14|59.44|60.34|59.64|60.34|59.64|60.1|59.4|103
1662360600000|2022-09-05 06:50:00|60.33|59.63|60.44|59.74|60.49|59.79|60.28|59.58|129
1662360900000|2022-09-05 06:55:00|60.43|59.73|60.35|59.65|60.46|59.76|60.35|59.65|113
1662361200000|2022-09-05 07:00:00|60.36|59.66|60.35|59.65|60.42|59.72|60.34|59.64|117
1662361500000|2022-09-05 07:05:00|60.34|59.64|60.14|59.44|60.35|59.65|60.11|59.41|162
1662361800000|2022-09-05 07:10:00|60.13|59.43|60.15|59.45|60.19|59.49|60.09|59.39|101
1662362100000|2022-09-05 07:15:00|60.14|59.44|60.25|59.55|60.29|59.59|60.11|59.41|108
1662362400000|2022-09-05 07:20:00|60.24|59.54|60.07|59.37|60.25|59.55|60.03|59.33|86
1662362700000|2022-09-05 07:25:00|60.06|59.36|59.97|59.27|60.07|59.37|59.76|59.06|158
1662363000000|2022-09-05 07:30:00|59.98|59.28|60.02|59.32|60.04|59.34|59.93|59.23|144
1662363300000|2022-09-05 07:35:00|60.03|59.33|59.86|59.16|60.12|59.42|59.82|59.12|152
1662363600000|2022-09-05 07:40:00|59.85|59.15|59.96|59.26|59.99|59.29|59.79|59.09|119
1662363900000|2022-09-05 07:45:00|59.95|59.25|59.9|59.2|59.97|59.27|59.87|59.17|71
1662364200000|2022-09-05 07:50:00|59.91|59.21|59.85|59.15|59.91|59.21|59.8|59.1|112
1662364500000|2022-09-05 07:55:00|59.86|59.16|59.94|59.24|59.95|59.25|59.85|59.15|110
1662364800000|2022-09-05 08:00:00|59.93|59.23|60.08|59.38|60.11|59.41|59.85|59.15|152
1662365100000|2022-09-05 08:05:00|60.07|59.37|60.06|59.36|60.15|59.45|59.98|59.28|171
1662365400000|2022-09-05 08:10:00|60.07|59.37|60.12|59.42|60.16|59.46|60.03|59.33|86
1662365700000|2022-09-05 08:15:00|60.11|59.41|60.21|59.51|60.27|59.57|60.11|59.41|90
1662366000000|2022-09-05 08:20:00|60.22|59.52|60.26|59.56|60.33|59.63|60.2|59.5|108
1662366300000|2022-09-05 08:25:00|60.25|59.55|60.34|59.64|60.34|59.64|60.2|59.5|95
1662366600000|2022-09-05 08:30:00|60.35|59.65|60.23|59.53|60.37|59.67|60.22|59.52|58
1662366900000|2022-09-05 08:35:00|60.24|59.54|60.42|59.72|60.44|59.74|60.19|59.49|85
1662367200000|2022-09-05 08:40:00|60.43|59.73|60.35|59.65|60.46|59.76|60.35|59.65|84
1662367500000|2022-09-05 08:45:00|60.35|59.65|60.26|59.56|60.36|59.66|60.25|59.55|67
1662367800000|2022-09-05 08:50:00|60.25|59.55|60.23|59.53|60.31|59.61|60.21|59.51|120
1662368100000|2022-09-05 08:55:00|60.22|59.52|60.33|59.63|60.33|59.63|60.2|59.5|112
1662368400000|2022-09-05 09:00:00|60.32|59.62|60.29|59.59|60.42|59.72|60.23|59.53|104
1662368700000|2022-09-05 09:05:00|60.28|59.58|60.2|59.5|60.3|59.6|60.2|59.5|52
1662369000000|2022-09-05 09:10:00|60.21|59.51|60.01|59.31|60.21|59.51|60|59.3|83
1662369300000|2022-09-05 09:15:00|60.02|59.32|60.14|59.44|60.15|59.45|59.96|59.26|129
1662369600000|2022-09-05 09:20:00|60.15|59.45|59.86|59.16|60.15|59.45|59.81|59.11|169
1662369900000|2022-09-05 09:25:00|59.85|59.15|60|59.3|60|59.3|59.83|59.13|161
1662370200000|2022-09-05 09:30:00|59.99|59.29|60.09|59.39|60.09|59.39|59.91|59.21|96
1662370500000|2022-09-05 09:35:00|60.1|59.4|60.24|59.54|60.28|59.58|60.08|59.38|131
1662370800000|2022-09-05 09:40:00|60.23|59.53|60.3|59.6|60.42|59.72|60.18|59.48|154
1662371100000|2022-09-05 09:45:00|60.29|59.59|60.47|59.77|60.49|59.79|60.29|59.59|140
1662371400000|2022-09-05 09:50:00|60.46|59.76|60.45|59.75|60.53|59.83|60.42|59.72|133
1662371700000|2022-09-05 09:55:00|60.44|59.74|60.31|59.61|60.48|59.78|60.27|59.57|104
1662372000000|2022-09-05 10:00:00|60.3|59.6|60.4|59.7|60.48|59.78|60.3|59.6|127
1662372300000|2022-09-05 10:05:00|60.39|59.69|60.43|59.73|60.44|59.74|60.32|59.62|90
1662372600000|2022-09-05 10:10:00|60.42|59.72|60.46|59.76|60.5|59.8|60.37|59.67|146
1662372900000|2022-09-05 10:15:00|60.45|59.75|60.47|59.77|60.54|59.84|60.45|59.75|80
1662373200000|2022-09-05 10:20:00|60.48|59.78|60.49|59.79|60.59|59.89|60.47|59.77|85
1662373500000|2022-09-05 10:25:00|60.48|59.78|60.37|59.67|60.53|59.83|60.36|59.66|86
1662373800000|2022-09-05 10:30:00|60.37|59.67|60.29|59.59|60.37|59.67|60.22|59.52|181
1662374100000|2022-09-05 10:35:00|60.3|59.6|60.13|59.43|60.3|59.6|60.11|59.41|189
1662374400000|2022-09-05 10:40:00|60.14|59.44|59.86|59.16|60.18|59.48|59.85|59.15|241
1662374700000|2022-09-05 10:45:00|59.86|59.16|60.01|59.31|60.05|59.35|59.64|58.94|266
1662375000000|2022-09-05 10:50:00|60|59.3|59.94|59.24|60.03|59.33|59.89|59.19|198
1662375300000|2022-09-05 10:55:00|59.93|59.23|59.94|59.24|60|59.3|59.83|59.13|121
1662375600000|2022-09-05 11:00:00|59.93|59.23|60.04|59.34|60.05|59.35|59.91|59.21|127
1662375900000|2022-09-05 11:05:00|60.03|59.33|60.02|59.32|60.1|59.4|59.99|59.29|91
1662376200000|2022-09-05 11:10:00|60.01|59.31|59.9|59.2|60.03|59.33|59.88|59.18|124
1662376500000|2022-09-05 11:15:00|59.89|59.19|59.98|59.28|60.08|59.38|59.84|59.14|176
1662376800000|2022-09-05 11:20:00|59.97|59.27|59.85|59.15|60.03|59.33|59.85|59.15|119
1662377100000|2022-09-05 11:25:00|59.86|59.16|59.91|59.21|59.92|59.22|59.85|59.15|70
1662377400000|2022-09-05 11:30:00|59.92|59.22|60.06|59.36|60.06|59.36|59.88|59.18|94
1662377700000|2022-09-05 11:35:00|60.05|59.35|60.19|59.49|60.23|59.53|60.05|59.35|146
1662378000000|2022-09-05 11:40:00|60.2|59.5|60.2|59.5|60.2|59.5|60.13|59.43|92
1662378300000|2022-09-05 11:45:00|60.19|59.49|60.22|59.52|60.26|59.56|60.19|59.49|100
1662378600000|2022-09-05 11:50:00|60.21|59.51|60.02|59.32|60.22|59.52|60.02|59.32|77
1662378900000|2022-09-05 11:55:00|60|59.3|60.06|59.36|60.06|59.36|59.92|59.22|178
1662379200000|2022-09-05 12:00:00|60.05|59.35|60.08|59.38|60.12|59.42|60.02|59.32|170
1662379500000|2022-09-05 12:05:00|60.07|59.37|59.91|59.21|60.08|59.38|59.91|59.21|105
1662379800000|2022-09-05 12:10:00|59.92|59.22|59.95|59.25|60.03|59.33|59.91|59.21|160
1662380100000|2022-09-05 12:15:00|59.94|59.24|60.09|59.39|60.09|59.39|59.87|59.17|147
1662380400000|2022-09-05 12:20:00|60.08|59.38|60.16|59.46|60.19|59.49|60.08|59.38|115
1662380700000|2022-09-05 12:25:00|60.17|59.47|60.41|59.71|60.47|59.77|60.17|59.47|167
1662381000000|2022-09-05 12:30:00|60.39|59.69|60.31|59.61|60.5|59.8|60.3|59.6|193
1662381300000|2022-09-05 12:35:00|60.32|59.62|60.31|59.61|60.34|59.64|60.28|59.58|91
1662381600000|2022-09-05 12:40:00|60.3|59.6|60.33|59.63|60.35|59.65|60.29|59.59|104
1662381900000|2022-09-05 12:45:00|60.34|59.64|60.48|59.78|60.49|59.79|60.32|59.62|115
1662382200000|2022-09-05 12:50:00|60.49|59.79|60.49|59.79|60.52|59.82|60.42|59.72|127
1662382500000|2022-09-05 12:55:00|60.48|59.78|60.44|59.74|60.48|59.78|60.4|59.7|103
1662382800000|2022-09-05 13:00:00|60.43|59.73|60.42|59.72|60.48|59.78|60.38|59.68|112
1662383100000|2022-09-05 13:05:00|60.43|59.73|60.47|59.77|60.56|59.86|60.43|59.73|104
1662383400000|2022-09-05 13:10:00|60.48|59.78|60.49|59.79|60.55|59.85|60.42|59.72|143
1662383700000|2022-09-05 13:15:00|60.48|59.78|60.6|59.9|60.66|59.96|60.44|59.74|174
1662384000000|2022-09-05 13:20:00|60.61|59.91|60.63|59.93|60.88|60.18|60.57|59.87|262
1662384300000|2022-09-05 13:25:00|60.62|59.92|60.45|59.75|60.68|59.98|60.45|59.75|226
1662384600000|2022-09-05 13:30:00|60.44|59.74|60.44|59.74|60.52|59.82|60.27|59.57|200
1662384900000|2022-09-05 13:35:00|60.45|59.75|60.47|59.77|60.49|59.79|60.3|59.6|203
1662385200000|2022-09-05 13:40:00|60.46|59.76|60.42|59.72|60.52|59.82|60.36|59.66|125
1662385500000|2022-09-05 13:45:00|60.43|59.73|60.41|59.71|60.52|59.82|60.39|59.69|174
1662385800000|2022-09-05 13:50:00|60.42|59.72|60.47|59.77|60.47|59.77|60.35|59.65|117
1662386100000|2022-09-05 13:55:00|60.46|59.76|60.41|59.71|60.55|59.85|60.41|59.71|106
1662386400000|2022-09-05 14:00:00|60.4|59.7|60.23|59.53|60.41|59.71|60.22|59.52|67
1662386700000|2022-09-05 14:05:00|60.24|59.54|60.36|59.66|60.37|59.67|60.23|59.53|155
1662387000000|2022-09-05 14:10:00|60.35|59.65|60.46|59.76|60.55|59.85|60.34|59.64|224
1662387300000|2022-09-05 14:15:00|60.47|59.77|60.49|59.79|60.51|59.81|60.38|59.68|144
1662387600000|2022-09-05 14:20:00|60.5|59.8|60.43|59.73|60.54|59.84|60.39|59.69|96
1662387900000|2022-09-05 14:25:00|60.44|59.74|60.57|59.87|60.57|59.87|60.43|59.73|128
1662388200000|2022-09-05 14:30:00|60.56|59.86|60.49|59.79|60.7|60|60.47|59.77|150
1662388500000|2022-09-05 14:35:00|60.48|59.78|60.43|59.73|60.5|59.8|60.43|59.73|110
1662388800000|2022-09-05 14:40:00|60.44|59.74|60.47|59.77|60.53|59.83|60.44|59.74|64
1662389100000|2022-09-05 14:45:00|60.48|59.78|60.66|59.96|60.67|59.97|60.48|59.78|107
1662389400000|2022-09-05 14:50:00|60.65|59.95|60.87|60.17|60.88|60.18|60.6|59.9|218
1662389700000|2022-09-05 14:55:00|60.86|60.16|60.99|60.29|61.2|60.5|60.81|60.11|281
1662390000000|2022-09-05 15:00:00|61|60.3|60.96|60.26|61.14|60.44|60.9|60.2|308
1662390300000|2022-09-05 15:05:00|60.97|60.27|60.9|60.2|61|60.3|60.82|60.12|228
1662390600000|2022-09-05 15:10:00|60.89|60.19|60.91|60.21|60.98|60.28|60.84|60.14|200
1662390900000|2022-09-05 15:15:00|60.92|60.22|60.9|60.2|60.96|60.26|60.83|60.13|150
1662391200000|2022-09-05 15:20:00|60.92|60.22|60.67|59.97|61.01|60.31|60.67|59.97|195
1662391500000|2022-09-05 15:25:00|60.68|59.98|60.59|59.89|60.71|60.01|60.51|59.81|201
1662391800000|2022-09-05 15:30:00|60.58|59.88|60.6|59.9|60.65|59.95|60.51|59.81|117
1662392100000|2022-09-05 15:35:00|60.61|59.91|60.67|59.97|60.72|60.02|60.58|59.88|134
1662392400000|2022-09-05 15:40:00|60.66|59.96|60.72|60.02|60.82|60.12|60.66|59.96|132
1662392700000|2022-09-05 15:45:00|60.73|60.03|60.72|60.02|60.8|60.1|60.64|59.94|152
1662393000000|2022-09-05 15:50:00|60.71|60.01|60.65|59.95|60.73|60.03|60.58|59.88|138
1662393300000|2022-09-05 15:55:00|60.64|59.94|60.74|60.04|60.76|60.06|60.59|59.89|143
1662393600000|2022-09-05 16:00:00|60.73|60.03|60.89|60.19|60.9|60.2|60.72|60.02|136
1662393900000|2022-09-05 16:05:00|60.88|60.18|60.97|60.27|61|60.3|60.83|60.13|151
1662394200000|2022-09-05 16:10:00|60.98|60.28|60.89|60.19|61.01|60.31|60.86|60.16|150
1662394500000|2022-09-05 16:15:00|60.9|60.2|60.59|59.89|60.91|60.21|60.57|59.87|162
1662394800000|2022-09-05 16:20:00|60.6|59.9|60.85|60.15|60.86|60.16|60.5|59.8|236
1662395100000|2022-09-05 16:25:00|60.84|60.14|60.82|60.12|60.92|60.22|60.8|60.1|190
1662395400000|2022-09-05 16:30:00|60.83|60.13|60.72|60.02|60.95|60.25|60.69|59.99|134
1662395700000|2022-09-05 16:35:00|60.71|60.01|60.66|59.96|60.83|60.13|60.65|59.95|173
1662396000000|2022-09-05 16:40:00|60.67|59.97|60.7|60|60.71|60.01|60.63|59.93|113
1662396300000|2022-09-05 16:45:00|60.69|59.99|60.81|60.11|60.91|60.21|60.63|59.93|142
1662396600000|2022-09-05 16:50:00|60.8|60.1|60.81|60.11|60.87|60.17|60.77|60.07|152
1662396900000|2022-09-05 16:55:00|60.8|60.1|60.76|60.06|60.81|60.11|60.71|60.01|72
1662397200000|2022-09-05 17:00:00|60.75|60.05|60.71|60.01|60.81|60.11|60.71|60.01|85
1662397500000|2022-09-05 17:05:00|60.7|60|60.77|60.07|60.82|60.12|60.7|60|100
1662397800000|2022-09-05 17:10:00|60.76|60.06|60.85|60.15|60.85|60.15|60.76|60.06|72
1662398100000|2022-09-05 17:15:00|60.86|60.16|60.72|60.02|60.91|60.21|60.71|60.01|87
1662398400000|2022-09-05 17:20:00|60.71|60.01|60.56|59.86|60.72|60.02|60.56|59.86|131
1662398700000|2022-09-05 17:25:00|60.57|59.87|60.72|60.02|60.73|60.03|60.57|59.87|95
1662399000000|2022-09-05 17:30:00|60.74|60.04|60.79|60.09|60.8|60.1|60.71|60.01|99
1662399300000|2022-09-05 17:35:00|60.8|60.1|60.7|60|60.81|60.11|60.66|59.96|52
1662399600000|2022-09-05 17:40:00|60.71|60.01|60.73|60.03|60.76|60.06|60.66|59.96|94
1662399900000|2022-09-05 17:45:00|60.72|60.02|60.63|59.93|60.73|60.03|60.63|59.93|85
1662400200000|2022-09-05 17:50:00|60.64|59.94|60.65|59.95|60.66|59.96|60.62|59.92|67
1662400500000|2022-09-05 17:55:00|60.64|59.94|60.69|59.99|60.69|59.99|60.6|59.9|71
1662400800000|2022-09-05 18:00:00|60.7|60|60.67|59.97|60.73|60.03|60.63|59.93|73
1662401100000|2022-09-05 18:05:00|60.68|59.98|60.6|59.9|60.68|59.98|60.6|59.9|44
1662401400000|2022-09-05 18:10:00|60.61|59.91|60.31|59.61|60.63|59.93|60.17|59.47|158
1662401700000|2022-09-05 18:15:00|60.29|59.59|60.26|59.56|60.42|59.72|60.22|59.52|202
1662402000000|2022-09-05 18:20:00|60.25|59.55|60.37|59.67|60.38|59.68|60.2|59.5|164
1662402300000|2022-09-05 18:25:00|60.38|59.68|60.27|59.57|60.4|59.7|60.21|59.51|92
1662402600000|2022-09-05 18:30:00|60.28|59.58|60.28|59.58|60.35|59.65|60.16|59.46|200
1662402900000|2022-09-05 18:35:00|60.29|59.59|60.22|59.52|60.3|59.6|60.21|59.51|147
1662403200000|2022-09-05 18:40:00|60.21|59.51|60.1|59.4|60.22|59.52|60.03|59.33|200
1662403500000|2022-09-05 18:45:00|60.09|59.39|60.26|59.56|60.26|59.56|60.07|59.37|182
1662403800000|2022-09-05 18:50:00|60.25|59.55|60.29|59.59|60.32|59.62|60.2|59.5|95
1662404100000|2022-09-05 18:55:00|60.27|59.57|60.32|59.62|60.34|59.64|60.25|59.55|132
1662404400000|2022-09-05 19:00:00|60.33|59.63|60.27|59.57|60.34|59.64|60.21|59.51|134
1662404700000|2022-09-05 19:05:00|60.28|59.58|60.25|59.55|60.32|59.62|60.22|59.52|102
1662405000000|2022-09-05 19:10:00|60.27|59.57|60.33|59.63|60.33|59.63|60.24|59.54|70
1662405300000|2022-09-05 19:15:00|60.32|59.62|60.35|59.65|60.36|59.66|60.29|59.59|69
1662405600000|2022-09-05 19:20:00|60.36|59.66|60.36|59.66|60.38|59.68|60.31|59.61|94
1662405900000|2022-09-05 19:25:00|60.37|59.67|60.39|59.69|60.43|59.73|60.37|59.67|61
1662406200000|2022-09-05 19:30:00|60.38|59.68|60.36|59.66|60.4|59.7|60.33|59.63|31
1662406500000|2022-09-05 19:35:00|60.37|59.67|60.33|59.63|60.38|59.68|60.33|59.63|23
1662406800000|2022-09-05 19:40:00|60.34|59.64|60.35|59.65|60.36|59.66|60.31|59.61|102
1662407100000|2022-09-05 19:45:00|60.34|59.64|60.42|59.72|60.43|59.73|60.31|59.61|46
1662407400000|2022-09-05 19:50:00|60.41|59.71|60.39|59.69|60.41|59.71|60.38|59.68|41
1662407700000|2022-09-05 19:55:00|60.4|59.7|60.38|59.68|60.47|59.77|60.33|59.63|56
1662408000000|2022-09-05 20:00:00|60.39|59.69|60.45|59.75|60.45|59.75|60.32|59.62|80
1662408300000|2022-09-05 20:05:00|60.44|59.74|60.5|59.8|60.57|59.87|60.44|59.74|111
1662408600000|2022-09-05 20:10:00|60.51|59.81|60.43|59.73|60.51|59.81|60.42|59.72|58
1662408900000|2022-09-05 20:15:00|60.44|59.74|60.54|59.84|60.54|59.84|60.43|59.73|88
1662409200000|2022-09-05 20:20:00|60.53|59.83|60.49|59.79|60.55|59.85|60.46|59.76|42
1662409500000|2022-09-05 20:25:00|60.5|59.8|60.58|59.88|60.6|59.9|60.49|59.79|84
1662409800000|2022-09-05 20:30:00|60.59|59.89|60.55|59.85|60.61|59.91|60.51|59.81|49
1662410100000|2022-09-05 20:35:00|60.56|59.86|60.57|59.87|60.58|59.88|60.53|59.83|34
1662410400000|2022-09-05 20:40:00|60.58|59.88|60.62|59.92|60.62|59.92|60.58|59.88|31
1662410700000|2022-09-05 20:45:00|60.61|59.91|60.58|59.88|60.62|59.92|60.56|59.86|44
1662411000000|2022-09-05 20:50:00|60.59|59.89|60.62|59.92|60.63|59.93|60.59|59.89|77
1662411300000|2022-09-05 20:55:00|60.63|59.93|60.59|59.89|60.63|59.93|60.53|59.83|65
1662411600000|2022-09-05 21:00:00|60.58|59.88|60.5|59.8|60.58|59.88|60.48|59.78|41
1662411900000|2022-09-05 21:05:00|60.49|59.79|60.54|59.84|60.54|59.84|60.46|59.76|40
1662412200000|2022-09-05 21:10:00|60.53|59.83|60.51|59.81|60.6|59.9|60.5|59.8|69
1662412500000|2022-09-05 21:15:00|60.5|59.8|60.41|59.71|60.5|59.8|60.39|59.69|60
1662412800000|2022-09-05 21:20:00|60.4|59.7|60.41|59.71|60.41|59.71|60.32|59.62|66
1662413100000|2022-09-05 21:25:00|60.4|59.7|60.4|59.7|60.41|59.71|60.35|59.65|73
1662413400000|2022-09-05 21:30:00|60.41|59.71|60.34|59.64|60.41|59.71|60.34|59.64|64
1662413700000|2022-09-05 21:35:00|60.35|59.65|60.44|59.74|60.44|59.74|60.34|59.64|50
1662414000000|2022-09-05 21:40:00|60.43|59.73|60.48|59.78|60.49|59.79|60.43|59.73|85
1662414300000|2022-09-05 21:45:00|60.49|59.79|60.48|59.78|60.51|59.81|60.48|59.78|46
1662414600000|2022-09-05 21:50:00|60.49|59.79|60.52|59.82|60.52|59.82|60.4|59.7|90
1662414900000|2022-09-05 21:55:00|60.53|59.83|60.67|59.97|60.68|59.98|60.53|59.83|89
1662415200000|2022-09-05 22:00:00|60.68|59.98|60.54|59.84|60.68|59.98|60.46|59.76|118
1662415500000|2022-09-05 22:05:00|60.53|59.83|60.62|59.92|60.7|60|60.51|59.81|137
1662415800000|2022-09-05 22:10:00|60.63|59.93|60.71|60.01|60.72|60.02|60.63|59.93|105
1662416100000|2022-09-05 22:15:00|60.7|60|60.8|60.1|60.82|60.12|60.65|59.95|68
1662416400000|2022-09-05 22:20:00|60.79|60.09|60.92|60.22|60.94|60.24|60.79|60.09|98
1662416700000|2022-09-05 22:25:00|60.93|60.23|60.94|60.24|61.05|60.35|60.9|60.2|97
1662417000000|2022-09-05 22:30:00|60.95|60.25|60.91|60.21|61.03|60.33|60.9|60.2|70
1662417300000|2022-09-05 22:35:00|60.9|60.2|60.89|60.19|60.94|60.24|60.79|60.09|110
1662417600000|2022-09-05 22:40:00|60.9|60.2|60.68|59.98|60.9|60.2|60.64|59.94|87
1662417900000|2022-09-05 22:45:00|60.69|59.99|60.65|59.95|60.74|60.04|60.63|59.93|79
1662418200000|2022-09-05 22:50:00|60.66|59.96|61.01|60.31|61.01|60.31|60.65|59.95|87
1662418500000|2022-09-05 22:55:00|61.02|60.32|60.82|60.12|61.07|60.37|60.74|60.04|181
1662418800000|2022-09-05 23:00:00|60.81|60.11|60.64|59.94|60.84|60.14|60.61|59.91|153
1662419100000|2022-09-05 23:05:00|60.63|59.93|60.57|59.87|60.64|59.94|60.44|59.74|148
1662419400000|2022-09-05 23:10:00|60.58|59.88|60.51|59.81|60.62|59.92|60.5|59.8|113
1662419700000|2022-09-05 23:15:00|60.52|59.82|60.53|59.83|60.55|59.85|60.46|59.76|120
1662420000000|2022-09-05 23:20:00|60.52|59.82|60.41|59.71|60.53|59.83|60.31|59.61|109
1662420300000|2022-09-05 23:25:00|60.4|59.7|60.26|59.56|60.41|59.71|60.26|59.56|109
1662420600000|2022-09-05 23:30:00|60.25|59.55|60.47|59.77|60.48|59.78|60.25|59.55|101
1662420900000|2022-09-05 23:35:00|60.48|59.78|60.67|59.97|60.73|60.03|60.43|59.73|135
1662421200000|2022-09-05 23:40:00|60.68|59.98|60.91|60.21|61.2|60.5|60.68|59.98|323
1662421500000|2022-09-05 23:45:00|60.93|60.23|61.03|60.33|61.04|60.34|60.85|60.15|206
1662421800000|2022-09-05 23:50:00|61.02|60.32|60.83|60.13|61.14|60.44|60.83|60.13|149
1662422100000|2022-09-05 23:55:00|60.84|60.14|60.75|60.05|60.84|60.14|60.61|59.91|132
1662422400000|2022-09-06 00:00:00|60.76|60.06|60.71|60.01|60.92|60.22|60.65|59.95|222
1662422700000|2022-09-06 00:05:00|60.72|60.02|61.07|60.37|61.14|60.44|60.71|60.01|193
1662423000000|2022-09-06 00:10:00|61.08|60.38|61.24|60.54|61.32|60.62|61.08|60.38|295
1662423300000|2022-09-06 00:15:00|61.25|60.55|61.6|60.9|61.61|60.91|61.25|60.55|276
1662423600000|2022-09-06 00:20:00|61.61|60.91|61.71|61.01|61.84|61.14|61.54|60.84|366
1662423900000|2022-09-06 00:25:00|61.7|61|61.58|60.88|61.89|61.19|61.55|60.85|265
1662424200000|2022-09-06 00:30:00|61.59|60.89|61.89|61.19|61.96|61.26|61.59|60.89|295
1662424500000|2022-09-06 00:35:00|61.88|61.18|61.73|61.03|62.1|61.4|61.73|61.03|316
1662424800000|2022-09-06 00:40:00|61.74|61.04|61.89|61.19|61.89|61.19|61.74|61.04|164
1662425100000|2022-09-06 00:45:00|61.88|61.18|61.81|61.11|61.9|61.2|61.71|61.01|193
1662425400000|2022-09-06 00:50:00|61.82|61.12|62.21|61.51|62.47|61.77|61.77|61.07|335
1662425700000|2022-09-06 00:55:00|62.22|61.52|62.03|61.33|62.27|61.57|61.98|61.28|269
1662426000000|2022-09-06 01:00:00|62.04|61.34|62.44|61.74|62.56|61.86|62.04|61.34|336
1662426300000|2022-09-06 01:05:00|62.43|61.73|62.52|61.82|62.54|61.84|62.33|61.63|279
1662426600000|2022-09-06 01:10:00|62.51|61.81|62.72|62.02|62.9|62.2|62.51|61.81|265
1662426900000|2022-09-06 01:15:00|62.73|62.03|63.02|62.32|63.02|62.32|62.43|61.73|366
1662427200000|2022-09-06 01:20:00|63.01|62.31|62.05|61.35|63.1|62.4|62.05|61.35|500
1662427500000|2022-09-06 01:25:00|62.07|61.37|62.22|61.52|62.51|61.81|62.03|61.33|361
1662427800000|2022-09-06 01:30:00|62.21|61.51|62.55|61.85|62.87|62.17|62.16|61.46|394
1662428100000|2022-09-06 01:35:00|62.56|61.86|62.42|61.72|62.72|62.02|62.37|61.67|286
1662428400000|2022-09-06 01:40:00|62.43|61.73|62.15|61.45|62.54|61.84|62.11|61.41|287
1662428700000|2022-09-06 01:45:00|62.16|61.46|62.18|61.48|62.28|61.58|62.08|61.38|227
1662429000000|2022-09-06 01:50:00|62.17|61.47|61.68|60.98|62.24|61.54|61.67|60.97|246
1662429300000|2022-09-06 01:55:00|61.67|60.97|61.02|60.32|61.77|61.07|61|60.3|368
1662429600000|2022-09-06 02:00:00|61.03|60.33|60.85|60.15|61.19|60.49|60.72|60.02|388
1662429900000|2022-09-06 02:05:00|60.87|60.17|60.05|59.35|60.95|60.25|60.04|59.34|403
1662430200000|2022-09-06 02:10:00|60.06|59.36|60.37|59.67|60.37|59.67|59.97|59.27|447
1662430500000|2022-09-06 02:15:00|60.34|59.64|60.31|59.61|60.46|59.76|60.18|59.48|302
1662430800000|2022-09-06 02:20:00|60.3|59.6|60.22|59.52|60.44|59.74|60.2|59.5|257
1662431100000|2022-09-06 02:25:00|60.23|59.53|60.12|59.42|60.26|59.56|60.03|59.33|247
1662431400000|2022-09-06 02:30:00|60.14|59.44|60.24|59.54|60.25|59.55|60.07|59.37|199
1662431700000|2022-09-06 02:35:00|60.25|59.55|60.35|59.65|60.48|59.78|60.17|59.47|225
1662432000000|2022-09-06 02:40:00|60.34|59.64|60.36|59.66|60.41|59.71|60.24|59.54|218
1662432300000|2022-09-06 02:45:00|60.35|59.65|60.41|59.71|60.5|59.8|60.26|59.56|203
1662432600000|2022-09-06 02:50:00|60.42|59.72|60.82|60.12|60.82|60.12|60.39|59.69|204
1662432900000|2022-09-06 02:55:00|60.81|60.11|60.94|60.24|60.96|60.26|60.73|60.03|204
1662433200000|2022-09-06 03:00:00|60.95|60.25|60.65|59.95|60.97|60.27|60.64|59.94|185
1662433500000|2022-09-06 03:05:00|60.64|59.94|60.52|59.82|60.7|60|60.5|59.8|150
1662433800000|2022-09-06 03:10:00|60.53|59.83|60.76|60.06|60.81|60.11|60.51|59.81|216
1662434100000|2022-09-06 03:15:00|60.77|60.07|60.45|59.75|60.81|60.11|60.27|59.57|369
1662434400000|2022-09-06 03:20:00|60.44|59.74|60.54|59.84|60.71|60.01|60.32|59.62|260
1662434700000|2022-09-06 03:25:00|60.53|59.83|60.57|59.87|60.62|59.92|60.52|59.82|142
1662435000000|2022-09-06 03:30:00|60.59|59.89|60.55|59.85|60.63|59.93|60.53|59.83|134
1662435300000|2022-09-06 03:35:00|60.56|59.86|60.46|59.76|60.61|59.91|60.4|59.7|147
1662435600000|2022-09-06 03:40:00|60.45|59.75|60.54|59.84|60.56|59.86|60.42|59.72|137
1662435900000|2022-09-06 03:45:00|60.52|59.82|60.43|59.73|60.58|59.88|60.41|59.71|153
1662436200000|2022-09-06 03:50:00|60.44|59.74|60.43|59.73|60.49|59.79|60.38|59.68|115
1662436500000|2022-09-06 03:55:00|60.44|59.74|60.56|59.86|60.57|59.87|60.44|59.74|135
1662436800000|2022-09-06 04:00:00|60.57|59.87|60.64|59.94|60.64|59.94|60.53|59.83|152
1662437100000|2022-09-06 04:05:00|60.63|59.93|60.59|59.89|60.69|59.99|60.58|59.88|116
1662437400000|2022-09-06 04:10:00|60.6|59.9|60.55|59.85|60.63|59.93|60.49|59.79|104
1662437700000|2022-09-06 04:15:00|60.56|59.86|60.65|59.95|60.72|60.02|60.55|59.85|138
1662438000000|2022-09-06 04:20:00|60.66|59.96|60.88|60.18|60.88|60.18|60.64|59.94|153
1662438300000|2022-09-06 04:25:00|60.87|60.17|60.89|60.19|60.92|60.22|60.81|60.11|112
1662438600000|2022-09-06 04:30:00|60.9|60.2|60.83|60.13|60.91|60.21|60.72|60.02|148
1662438900000|2022-09-06 04:35:00|60.82|60.12|60.65|59.95|60.83|60.13|60.64|59.94|111
1662439200000|2022-09-06 04:40:00|60.64|59.94|60.69|59.99|60.74|60.04|60.64|59.94|112
1662439500000|2022-09-06 04:45:00|60.68|59.98|60.54|59.84|60.7|60|60.5|59.8|138
1662439800000|2022-09-06 04:50:00|60.53|59.83|60.6|59.9|60.62|59.92|60.49|59.79|91
1662440100000|2022-09-06 04:55:00|60.61|59.91|60.47|59.77|60.65|59.95|60.46|59.76|124
1662440400000|2022-09-06 05:00:00|60.46|59.76|60.29|59.59|60.47|59.77|60.27|59.57|165
1662440700000|2022-09-06 05:05:00|60.3|59.6|60.46|59.76|60.47|59.77|60.24|59.54|176
1662441000000|2022-09-06 05:10:00|60.45|59.75|60.41|59.71|60.51|59.81|60.37|59.67|216
1662441300000|2022-09-06 05:15:00|60.42|59.72|60.47|59.77|60.53|59.83|60.42|59.72|151
1662441600000|2022-09-06 05:20:00|60.46|59.76|60.56|59.86|60.64|59.94|60.41|59.71|150
1662441900000|2022-09-06 05:25:00|60.57|59.87|60.68|59.98|60.76|60.06|60.56|59.86|157
1662442200000|2022-09-06 05:30:00|60.69|59.99|60.66|59.96|60.73|60.03|60.62|59.92|114
1662442500000|2022-09-06 05:35:00|60.67|59.97|60.9|60.2|60.92|60.22|60.67|59.97|119
1662442800000|2022-09-06 05:40:00|60.91|60.21|60.83|60.13|60.97|60.27|60.79|60.09|142
1662443100000|2022-09-06 05:45:00|60.82|60.12|60.82|60.12|60.86|60.16|60.67|59.97|133
1662443400000|2022-09-06 05:50:00|60.81|60.11|60.7|60|60.84|60.14|60.65|59.95|108
1662443700000|2022-09-06 05:55:00|60.69|59.99|60.51|59.81|60.69|59.99|60.46|59.76|141
1662444000000|2022-09-06 06:00:00|60.5|59.8|60.38|59.68|60.59|59.89|60.29|59.59|230
1662444300000|2022-09-06 06:05:00|60.39|59.69|60.58|59.88|60.72|60.02|60.36|59.66|197
1662444600000|2022-09-06 06:10:00|60.57|59.87|60.5|59.8|60.61|59.91|60.46|59.76|183
1662444900000|2022-09-06 06:15:00|60.51|59.81|60.47|59.77|60.55|59.85|60.41|59.71|115
1662445200000|2022-09-06 06:20:00|60.48|59.78|60.55|59.85|60.58|59.88|60.36|59.66|158
1662445500000|2022-09-06 06:25:00|60.56|59.86|60.61|59.91|60.67|59.97|60.52|59.82|124
1662445800000|2022-09-06 06:30:00|60.62|59.92|60.59|59.89|60.66|59.96|60.48|59.78|131
1662446100000|2022-09-06 06:35:00|60.6|59.9|60.64|59.94|60.65|59.95|60.57|59.87|163
1662446400000|2022-09-06 06:40:00|60.65|59.95|60.57|59.87|60.66|59.96|60.56|59.86|135
1662446700000|2022-09-06 06:45:00|60.59|59.89|60.53|59.83|60.77|60.07|60.51|59.81|256
1662447000000|2022-09-06 06:50:00|60.54|59.84|60.48|59.78|60.59|59.89|60.4|59.7|159
1662447300000|2022-09-06 06:55:00|60.49|59.79|60.55|59.85|60.6|59.9|60.49|59.79|142
1662447600000|2022-09-06 07:00:00|60.56|59.86|60.5|59.8|60.59|59.89|60.48|59.78|193
1662447900000|2022-09-06 07:05:00|60.51|59.81|60.48|59.78|60.58|59.88|60.48|59.78|214
1662448200000|2022-09-06 07:10:00|60.49|59.79|60.56|59.86|60.57|59.87|60.42|59.72|150
1662448500000|2022-09-06 07:15:00|60.57|59.87|60.58|59.88|60.66|59.96|60.55|59.85|187
1662448800000|2022-09-06 07:20:00|60.59|59.89|60.54|59.84|60.67|59.97|60.53|59.83|142
1662449100000|2022-09-06 07:25:00|60.55|59.85|60.64|59.94|60.65|59.95|60.5|59.8|142
1662449400000|2022-09-06 07:30:00|60.65|59.95|60.46|59.76|60.65|59.95|60.46|59.76|120
1662449700000|2022-09-06 07:35:00|60.47|59.77|60.5|59.8|60.55|59.85|60.47|59.77|149
1662450000000|2022-09-06 07:40:00|60.52|59.82|60.37|59.67|60.54|59.84|60.37|59.67|141
1662450300000|2022-09-06 07:45:00|60.36|59.66|60.42|59.72|60.49|59.79|60.21|59.51|235
1662450600000|2022-09-06 07:50:00|60.43|59.73|60.36|59.66|60.48|59.78|60.36|59.66|158
1662450900000|2022-09-06 07:55:00|60.37|59.67|60.3|59.6|60.42|59.72|60.29|59.59|152
1662451200000|2022-09-06 08:00:00|60.29|59.59|60.34|59.64|60.38|59.68|60.23|59.53|126
1662451500000|2022-09-06 08:05:00|60.33|59.63|60.2|59.5|60.34|59.64|60.16|59.46|132
1662451800000|2022-09-06 08:10:00|60.19|59.49|60.19|59.49|60.27|59.57|60.11|59.41|174
1662452100000|2022-09-06 08:15:00|60.17|59.47|60.32|59.62|60.35|59.65|60.14|59.44|118
1662452400000|2022-09-06 08:20:00|60.33|59.63|60.22|59.52|60.35|59.65|60.18|59.48|165
1662452700000|2022-09-06 08:25:00|60.23|59.53|60.37|59.67|60.37|59.67|60.23|59.53|137
1662453000000|2022-09-06 08:30:00|60.36|59.66|60.3|59.6|60.43|59.73|60.25|59.55|183
1662453300000|2022-09-06 08:35:00|60.29|59.59|60.26|59.56|60.29|59.59|60.13|59.43|157
1662453600000|2022-09-06 08:40:00|60.25|59.55|60.28|59.58|60.38|59.68|60.22|59.52|134
1662453900000|2022-09-06 08:45:00|60.26|59.56|60.21|59.51|60.35|59.65|60.18|59.48|155
1662454200000|2022-09-06 08:50:00|60.2|59.5|60.2|59.5|60.24|59.54|60.13|59.43|97
1662454500000|2022-09-06 08:55:00|60.21|59.51|60.35|59.65|60.35|59.65|60.2|59.5|134
1662454800000|2022-09-06 09:00:00|60.36|59.66|60.29|59.59|60.51|59.81|60.29|59.59|221
1662455100000|2022-09-06 09:05:00|60.3|59.6|60.22|59.52|60.35|59.65|60.19|59.49|159
1662455400000|2022-09-06 09:10:00|60.21|59.51|60.21|59.51|60.29|59.59|60.2|59.5|166
1662455700000|2022-09-06 09:15:00|60.2|59.5|59.96|59.26|60.25|59.55|59.87|59.17|173
1662456000000|2022-09-06 09:20:00|59.95|59.25|59.81|59.11|59.97|59.27|59.72|59.02|279
1662456300000|2022-09-06 09:25:00|59.8|59.1|59.94|59.24|59.94|59.24|59.6|58.9|241
1662456600000|2022-09-06 09:30:00|59.95|59.25|59.84|59.14|60.01|59.31|59.79|59.09|182
1662456900000|2022-09-06 09:35:00|59.85|59.15|59.98|59.28|59.99|59.29|59.83|59.13|115
1662457200000|2022-09-06 09:40:00|59.99|59.29|60.07|59.37|60.07|59.37|59.93|59.23|117
1662457500000|2022-09-06 09:45:00|60.08|59.38|60.08|59.38|60.13|59.43|60.03|59.33|173
1662457800000|2022-09-06 09:50:00|60.07|59.37|60.06|59.36|60.12|59.42|60.05|59.35|115
1662458100000|2022-09-06 09:55:00|60.07|59.37|60.12|59.42|60.13|59.43|60.05|59.35|101
1662458400000|2022-09-06 10:00:00|60.11|59.41|60.11|59.41|60.13|59.43|60.05|59.35|114
1662458700000|2022-09-06 10:05:00|60.1|59.4|60.15|59.45|60.18|59.48|60.1|59.4|174
1662459000000|2022-09-06 10:10:00|60.16|59.46|60.22|59.52|60.22|59.52|60.14|59.44|155
1662459300000|2022-09-06 10:15:00|60.21|59.51|60.31|59.61|60.34|59.64|60.18|59.48|149
1662459600000|2022-09-06 10:20:00|60.32|59.62|60.32|59.62|60.34|59.64|60.26|59.56|115
1662459900000|2022-09-06 10:25:00|60.31|59.61|60.24|59.54|60.34|59.64|60.14|59.44|90
1662460200000|2022-09-06 10:30:00|60.25|59.55|60.16|59.46|60.26|59.56|60.14|59.44|78
1662460500000|2022-09-06 10:35:00|60.15|59.45|60.08|59.38|60.19|59.49|60.07|59.37|174
1662460800000|2022-09-06 10:40:00|60.09|59.39|60.17|59.47|60.23|59.53|60.08|59.38|90
1662461100000|2022-09-06 10:45:00|60.16|59.46|60.17|59.47|60.25|59.55|60.16|59.46|73
1662461400000|2022-09-06 10:50:00|60.15|59.45|60.18|59.48|60.21|59.51|60.14|59.44|80
1662461700000|2022-09-06 10:55:00|60.17|59.47|60.14|59.44|60.17|59.47|60.11|59.41|59
1662462000000|2022-09-06 11:00:00|60.15|59.45|60.22|59.52|60.24|59.54|60.07|59.37|105
1662462300000|2022-09-06 11:05:00|60.21|59.51|60.27|59.57|60.31|59.61|60.14|59.44|126
1662462600000|2022-09-06 11:10:00|60.26|59.56|60.2|59.5|60.28|59.58|60.13|59.43|88
1662462900000|2022-09-06 11:15:00|60.21|59.51|60.19|59.49|60.23|59.53|60.17|59.47|77
1662463200000|2022-09-06 11:20:00|60.2|59.5|60.12|59.42|60.32|59.62|60.03|59.33|172
1662463500000|2022-09-06 11:25:00|60.11|59.41|60.02|59.32|60.2|59.5|60.01|59.31|134
1662463800000|2022-09-06 11:30:00|60.01|59.31|60.04|59.34|60.06|59.36|59.93|59.23|136
1662464100000|2022-09-06 11:35:00|60.05|59.35|59.97|59.27|60.06|59.36|59.97|59.27|154
1662464400000|2022-09-06 11:40:00|59.96|59.26|60.11|59.41|60.14|59.44|59.93|59.23|164
1662464700000|2022-09-06 11:45:00|60.12|59.42|60.03|59.33|60.13|59.43|59.96|59.26|94
1662465000000|2022-09-06 11:50:00|60.04|59.34|60.14|59.44|60.14|59.44|59.98|59.28|97
1662465300000|2022-09-06 11:55:00|60.15|59.45|60.2|59.5|60.24|59.54|60.15|59.45|109
1662465600000|2022-09-06 12:00:00|60.19|59.49|60.27|59.57|60.32|59.62|60.14|59.44|155
1662465900000|2022-09-06 12:05:00|60.28|59.58|60.48|59.78|60.48|59.78|60.19|59.49|161
1662466200000|2022-09-06 12:10:00|60.49|59.79|60.5|59.8|60.62|59.92|60.4|59.7|231
1662466500000|2022-09-06 12:15:00|60.49|59.79|60.64|59.94|60.82|60.12|60.41|59.71|214
1662466800000|2022-09-06 12:20:00|60.65|59.95|60.66|59.96|60.75|60.05|60.62|59.92|240
1662467100000|2022-09-06 12:25:00|60.67|59.97|60.41|59.71|60.75|60.05|60.41|59.71|224
1662467400000|2022-09-06 12:30:00|60.4|59.7|60.13|59.43|60.42|59.72|60.12|59.42|218
1662467700000|2022-09-06 12:35:00|60.12|59.42|60.22|59.52|60.23|59.53|60.12|59.42|109
1662468000000|2022-09-06 12:40:00|60.21|59.51|60.28|59.58|60.28|59.58|60.19|59.49|119
1662468300000|2022-09-06 12:45:00|60.27|59.57|60.38|59.68|60.42|59.72|60.25|59.55|190
1662468600000|2022-09-06 12:50:00|60.39|59.69|60.21|59.51|60.39|59.69|60.17|59.47|142
1662468900000|2022-09-06 12:55:00|60.2|59.5|59.97|59.27|60.22|59.52|59.95|59.25|307
1662469200000|2022-09-06 13:00:00|59.98|59.28|60.02|59.32|60.11|59.41|59.94|59.24|317
1662469500000|2022-09-06 13:05:00|60.03|59.33|59.93|59.23|60.08|59.38|59.91|59.21|231
1662469800000|2022-09-06 13:10:00|59.94|59.24|60.1|59.4|60.11|59.41|59.92|59.22|166
1662470100000|2022-09-06 13:15:00|60.09|59.39|60.15|59.45|60.18|59.48|60.09|59.39|143
1662470400000|2022-09-06 13:20:00|60.16|59.46|60.17|59.47|60.2|59.5|60.06|59.36|127
1662470700000|2022-09-06 13:25:00|60.16|59.46|59.95|59.25|60.16|59.46|59.8|59.1|201
1662471000000|2022-09-06 13:30:00|59.94|59.24|59.84|59.14|60.2|59.5|59.7|59|346
1662471300000|2022-09-06 13:35:00|59.83|59.13|59.76|59.06|60|59.3|59.75|59.05|308
1662471600000|2022-09-06 13:40:00|59.77|59.07|60.04|59.34|60.1|59.4|59.77|59.07|269
1662471900000|2022-09-06 13:45:00|60.03|59.33|59.92|59.22|60.11|59.41|59.89|59.19|238
1662472200000|2022-09-06 13:50:00|59.91|59.21|59.7|59|59.94|59.24|59.7|59|225
1662472500000|2022-09-06 13:55:00|59.71|59.01|59.66|58.96|59.72|59.02|59.24|58.54|395
1662472800000|2022-09-06 14:00:00|59.67|58.97|59.4|58.7|59.73|59.03|59.01|58.31|457
1662473100000|2022-09-06 14:05:00|59.39|58.69|59.27|58.57|59.45|58.75|59.13|58.43|363
1662473400000|2022-09-06 14:10:00|59.26|58.56|58.91|58.21|59.29|58.59|58.49|57.79|421
1662473700000|2022-09-06 14:15:00|58.92|58.22|59.1|58.4|59.2|58.5|58.9|58.2|330
1662474000000|2022-09-06 14:20:00|59.09|58.39|59.06|58.36|59.23|58.53|59|58.3|238
1662474300000|2022-09-06 14:25:00|59.05|58.35|59.26|58.56|59.37|58.67|59|58.3|254
1662474600000|2022-09-06 14:30:00|59.27|58.57|59.18|58.48|59.29|58.59|59.11|58.41|270
1662474900000|2022-09-06 14:35:00|59.19|58.49|59.31|58.61|59.34|58.64|59.04|58.34|233
1662475200000|2022-09-06 14:40:00|59.32|58.62|59.32|58.62|59.54|58.84|59.29|58.59|306
1662475500000|2022-09-06 14:45:00|59.31|58.61|59.34|58.64|59.41|58.71|59.2|58.5|237
1662475800000|2022-09-06 14:50:00|59.33|58.63|59.43|58.73|59.54|58.84|59.33|58.63|202
1662476100000|2022-09-06 14:55:00|59.44|58.74|59.47|58.77|59.62|58.92|59.43|58.73|187
1662476400000|2022-09-06 15:00:00|59.46|58.76|59.38|58.68|59.5|58.8|59.35|58.65|205
1662476700000|2022-09-06 15:05:00|59.39|58.69|59.52|58.82|59.64|58.94|59.33|58.63|258
1662477000000|2022-09-06 15:10:00|59.53|58.83|59.43|58.73|59.57|58.87|59.4|58.7|215
1662477300000|2022-09-06 15:15:00|59.44|58.74|59.29|58.59|59.45|58.75|59.22|58.52|254
1662477600000|2022-09-06 15:20:00|59.3|58.6|59.32|58.62|59.37|58.67|59.17|58.47|249
1662477900000|2022-09-06 15:25:00|59.31|58.61|59.3|58.6|59.38|58.68|59.19|58.49|246
1662478200000|2022-09-06 15:30:00|59.29|58.59|59.41|58.71|59.54|58.84|59.23|58.53|199
1662478500000|2022-09-06 15:35:00|59.42|58.72|59.38|58.68|59.46|58.76|59.3|58.6|246
1662478800000|2022-09-06 15:40:00|59.39|58.69|59.46|58.76|59.61|58.91|59.36|58.66|242
1662479100000|2022-09-06 15:45:00|59.45|58.75|59.37|58.67|59.53|58.83|59.36|58.66|200
1662479400000|2022-09-06 15:50:00|59.36|58.66|59.49|58.79|59.51|58.81|59.32|58.62|163
1662479700000|2022-09-06 15:55:00|59.48|58.78|59.43|58.73|59.53|58.83|59.42|58.72|163
1662480000000|2022-09-06 16:00:00|59.42|58.72|59.46|58.76|59.55|58.85|59.38|58.68|168
1662480300000|2022-09-06 16:05:00|59.47|58.77|59.1|58.4|59.53|58.83|59.05|58.35|215
1662480600000|2022-09-06 16:10:00|59.11|58.41|59.24|58.54|59.26|58.56|59.07|58.37|187
1662480900000|2022-09-06 16:15:00|59.23|58.53|58.99|58.29|59.23|58.53|58.99|58.29|201
1662481200000|2022-09-06 16:20:00|58.98|58.28|58.83|58.13|59.02|58.32|58.81|58.11|195
1662481500000|2022-09-06 16:25:00|58.84|58.14|58.91|58.21|58.92|58.22|58.7|58|219
1662481800000|2022-09-06 16:30:00|58.9|58.2|58.82|58.12|58.92|58.22|58.73|58.03|262
1662482100000|2022-09-06 16:35:00|58.81|58.11|59.03|58.33|59.04|58.34|58.81|58.11|228
1662482400000|2022-09-06 16:40:00|59.04|58.34|59.14|58.44|59.15|58.45|58.96|58.26|200
1662482700000|2022-09-06 16:45:00|59.13|58.43|59.1|58.4|59.16|58.46|58.97|58.27|195
1662483000000|2022-09-06 16:50:00|59.12|58.42|59.19|58.49|59.2|58.5|59.08|58.38|146
1662483300000|2022-09-06 16:55:00|59.18|58.48|59.05|58.35|59.26|58.56|59.05|58.35|124
1662483600000|2022-09-06 17:00:00|59.06|58.36|58.84|58.14|59.06|58.36|58.84|58.14|232
1662483900000|2022-09-06 17:05:00|58.85|58.15|57.86|57.16|58.86|58.16|57.47|56.77|523
1662484200000|2022-09-06 17:10:00|57.87|57.17|56.83|56.13|57.95|57.25|56.52|55.82|497
1662484500000|2022-09-06 17:15:00|56.82|56.12|56.79|56.09|57.19|56.49|56.38|55.68|529
1662484800000|2022-09-06 17:20:00|56.78|56.08|56.92|56.22|57.22|56.52|56.31|55.61|567
1662485100000|2022-09-06 17:25:00|56.89|56.19|56.74|56.04|57.06|56.36|56.63|55.93|474
1662485400000|2022-09-06 17:30:00|56.73|56.03|56.9|56.2|56.92|56.22|56.59|55.89|439
1662485700000|2022-09-06 17:35:00|56.86|56.16|56.54|55.84|56.97|56.27|56.43|55.73|440
1662486000000|2022-09-06 17:40:00|56.53|55.83|56.46|55.76|56.53|55.83|56.16|55.46|403
1662486300000|2022-09-06 17:45:00|56.47|55.77|56.09|55.39|56.48|55.78|55.78|55.08|461
1662486600000|2022-09-06 17:50:00|56.08|55.38|56.29|55.59|56.29|55.59|56.06|55.36|387
1662486900000|2022-09-06 17:55:00|56.3|55.6|56.23|55.53|56.45|55.75|56.22|55.52|367
1662487200000|2022-09-06 18:00:00|56.22|55.52|55.88|55.18|56.27|55.57|55.71|55.01|422
1662487500000|2022-09-06 18:05:00|55.89|55.19|55.79|55.09|55.95|55.25|55.74|55.04|358
1662487800000|2022-09-06 18:10:00|55.8|55.1|56.07|55.37|56.07|55.37|55.8|55.1|318
1662488100000|2022-09-06 18:15:00|56.08|55.38|55.92|55.22|56.19|55.49|55.91|55.21|245
1662488400000|2022-09-06 18:20:00|55.91|55.21|55.67|54.97|55.94|55.24|55.62|54.92|313
1662488700000|2022-09-06 18:25:00|55.68|54.98|55.62|54.92|55.75|55.05|55.49|54.79|248
1662489000000|2022-09-06 18:30:00|55.61|54.91|55.61|54.91|55.67|54.97|55.32|54.62|309
1662489300000|2022-09-06 18:35:00|55.62|54.92|55.68|54.98|55.76|55.06|55.56|54.86|241
1662489600000|2022-09-06 18:40:00|55.69|54.99|55.51|54.81|55.7|55|55.35|54.65|278
1662489900000|2022-09-06 18:45:00|55.52|54.82|55.59|54.89|55.6|54.9|55.42|54.72|261
1662490200000|2022-09-06 18:50:00|55.58|54.88|55.62|54.92|55.62|54.92|55.5|54.8|203
1662490500000|2022-09-06 18:55:00|55.61|54.91|55.56|54.86|55.63|54.93|55.52|54.82|235
1662490800000|2022-09-06 19:00:00|55.55|54.85|55.6|54.9|55.6|54.9|55.38|54.68|295
1662491100000|2022-09-06 19:05:00|55.61|54.91|55.81|55.11|55.84|55.14|55.6|54.9|295
1662491400000|2022-09-06 19:10:00|55.82|55.12|55.67|54.97|55.85|55.15|55.64|54.94|254
1662491700000|2022-09-06 19:15:00|55.68|54.98|55.64|54.94|55.82|55.12|55.64|54.94|286
1662492000000|2022-09-06 19:20:00|55.63|54.93|55.51|54.81|55.67|54.97|55.45|54.75|235
1662492300000|2022-09-06 19:25:00|55.5|54.8|55.36|54.66|55.54|54.84|55.36|54.66|223
1662492600000|2022-09-06 19:30:00|55.35|54.65|55.22|54.52|55.36|54.66|54.87|54.17|406
1662492900000|2022-09-06 19:35:00|55.23|54.53|55.39|54.69|55.47|54.77|55.18|54.48|278
1662493200000|2022-09-06 19:40:00|55.38|54.68|55.47|54.77|55.47|54.77|55.29|54.59|217
1662493500000|2022-09-06 19:45:00|55.46|54.76|55.65|54.95|55.7|55|55.42|54.72|248
1662493800000|2022-09-06 19:50:00|55.66|54.96|55.55|54.85|55.66|54.96|55.49|54.79|244
1662494100000|2022-09-06 19:55:00|55.56|54.86|55.45|54.75|55.64|54.94|55.45|54.75|168
1662494400000|2022-09-06 20:00:00|55.46|54.76|55.17|54.47|55.48|54.78|55.12|54.42|277
1662494700000|2022-09-06 20:05:00|55.19|54.49|54.67|53.97|55.25|54.55|54.51|53.81|329
1662495000000|2022-09-06 20:10:00|54.68|53.98|55.03|54.33|55.18|54.48|54.64|53.94|420
1662495300000|2022-09-06 20:15:00|55.02|54.32|55.2|54.5|55.28|54.58|55|54.3|259
1662495600000|2022-09-06 20:20:00|55.19|54.49|55.21|54.51|55.28|54.58|55.14|54.44|171
1662495900000|2022-09-06 20:25:00|55.22|54.52|55.16|54.46|55.24|54.54|55.15|54.45|107
1662496200000|2022-09-06 20:30:00|55.15|54.45|55.32|54.62|55.33|54.63|55.13|54.43|184
1662496500000|2022-09-06 20:35:00|55.33|54.63|55.31|54.61|55.34|54.64|55.26|54.56|138
1662496800000|2022-09-06 20:40:00|55.3|54.6|55.48|54.78|55.48|54.78|55.27|54.57|156
1662497100000|2022-09-06 20:45:00|55.47|54.77|55.49|54.79|55.54|54.84|55.37|54.67|166
1662497400000|2022-09-06 20:50:00|55.48|54.78|55.44|54.74|55.53|54.83|55.38|54.68|167
1662497700000|2022-09-06 20:55:00|55.45|54.75|55.35|54.65|55.45|54.75|55.25|54.55|144
1662498000000|2022-09-06 21:00:00|55.37|54.67|55.44|54.74|55.47|54.77|55.28|54.58|113
1662498300000|2022-09-06 21:05:00|55.45|54.75|55.31|54.61|55.45|54.75|55.3|54.6|108
1662498600000|2022-09-06 21:10:00|55.3|54.6|55.17|54.47|55.3|54.6|55.11|54.41|132
1662498900000|2022-09-06 21:15:00|55.18|54.48|55.16|54.46|55.22|54.52|55.13|54.43|125
1662499200000|2022-09-06 21:20:00|55.17|54.47|55.23|54.53|55.23|54.53|55.12|54.42|90
1662499500000|2022-09-06 21:25:00|55.22|54.52|55.32|54.62|55.33|54.63|55.22|54.52|87
1662499800000|2022-09-06 21:30:00|55.33|54.63|55.32|54.62|55.34|54.64|55.25|54.55|106
1662500100000|2022-09-06 21:35:00|55.33|54.63|55.37|54.67|55.38|54.68|55.29|54.59|78
1662500400000|2022-09-06 21:40:00|55.38|54.68|55.31|54.61|55.39|54.69|55.29|54.59|93
1662500700000|2022-09-06 21:45:00|55.3|54.6|55.33|54.63|55.34|54.64|55.26|54.56|76
1662501000000|2022-09-06 21:50:00|55.34|54.64|55.46|54.76|55.47|54.77|55.33|54.63|77
1662501300000|2022-09-06 21:55:00|55.47|54.77|55.33|54.63|55.49|54.79|55.33|54.63|124
1662501600000|2022-09-06 22:00:00|55.34|54.64|55.42|54.72|55.42|54.72|55.1|54.4|164
1662501900000|2022-09-06 22:05:00|55.43|54.73|55.44|54.74|55.45|54.75|55.34|54.64|133
1662502200000|2022-09-06 22:10:00|55.43|54.73|55.46|54.76|55.47|54.77|55.33|54.63|157
1662502500000|2022-09-06 22:15:00|55.45|54.75|55.17|54.47|55.45|54.75|55.14|54.44|195
1662502800000|2022-09-06 22:20:00|55.18|54.48|55.13|54.43|55.23|54.53|55.12|54.42|102
1662503100000|2022-09-06 22:25:00|55.12|54.42|55.12|54.42|55.18|54.48|55.07|54.37|126
1662503400000|2022-09-06 22:30:00|55.13|54.43|55.1|54.4|55.21|54.51|55|54.3|234
1662503700000|2022-09-06 22:35:00|55.09|54.39|55.24|54.54|55.24|54.54|55.09|54.39|81
1662504000000|2022-09-06 22:40:00|55.23|54.53|55.21|54.51|55.23|54.53|55.14|54.44|86
1662504300000|2022-09-06 22:45:00|55.22|54.52|55.2|54.5|55.28|54.58|55.12|54.42|140
1662504600000|2022-09-06 22:50:00|55.21|54.51|55.19|54.49|55.23|54.53|55.1|54.4|99
1662504900000|2022-09-06 22:55:00|55.18|54.48|55.08|54.38|55.25|54.55|55.07|54.37|104
1662505200000|2022-09-06 23:00:00|55.07|54.37|55.01|54.31|55.11|54.41|54.97|54.27|119
1662505500000|2022-09-06 23:05:00|55|54.3|54.87|54.17|55.08|54.38|54.85|54.15|125
1662505800000|2022-09-06 23:10:00|54.86|54.16|54.74|54.04|54.91|54.21|54.66|53.96|247
1662506100000|2022-09-06 23:15:00|54.73|54.03|54.56|53.86|54.75|54.05|54.49|53.79|232
1662506400000|2022-09-06 23:20:00|54.57|53.87|54.86|54.16|54.86|54.16|54.56|53.86|157
1662506700000|2022-09-06 23:25:00|54.87|54.17|54.81|54.11|54.91|54.21|54.79|54.09|79
1662507000000|2022-09-06 23:30:00|54.8|54.1|54.6|53.9|54.87|54.17|54.6|53.9|125
1662507300000|2022-09-06 23:35:00|54.61|53.91|54.62|53.92|54.65|53.95|54.41|53.71|188
1662507600000|2022-09-06 23:40:00|54.6|53.9|54.63|53.93|54.66|53.96|54.56|53.86|140
1662507900000|2022-09-06 23:45:00|54.64|53.94|54.65|53.95|54.67|53.97|54.57|53.87|133
1662508200000|2022-09-06 23:50:00|54.66|53.96|54.48|53.78|54.68|53.98|54.36|53.66|175
1662508500000|2022-09-06 23:55:00|54.47|53.77|54.46|53.76|54.53|53.83|54.39|53.69|155
1662508800000|2022-09-07 00:00:00|54.45|53.75|54.44|53.74|54.49|53.79|53.85|53.15|399
1662509100000|2022-09-07 00:05:00|54.43|53.73|54.65|53.95|54.65|53.95|54.38|53.68|246
1662509400000|2022-09-07 00:10:00|54.64|53.94|54.51|53.81|54.65|53.95|54.48|53.78|134
1662509700000|2022-09-07 00:15:00|54.52|53.82|53.86|53.16|54.56|53.86|53.76|53.06|265
1662510000000|2022-09-07 00:20:00|53.87|53.17|53.93|53.23|53.97|53.27|53.67|52.97|383
1662510300000|2022-09-07 00:25:00|53.94|53.24|53.93|53.23|54.05|53.35|53.89|53.19|225
1662510600000|2022-09-07 00:30:00|53.92|53.22|54.22|53.52|54.23|53.53|53.91|53.21|267
1662510900000|2022-09-07 00:35:00|54.23|53.53|54.05|53.35|54.23|53.53|54.02|53.32|211
1662511200000|2022-09-07 00:40:00|54.06|53.36|54.09|53.39|54.14|53.44|54.04|53.34|218
1662511500000|2022-09-07 00:45:00|54.1|53.4|54.31|53.61|54.32|53.62|54.08|53.38|154
1662511800000|2022-09-07 00:50:00|54.32|53.62|54.42|53.72|54.47|53.77|54.29|53.59|167
1662512100000|2022-09-07 00:55:00|54.43|53.73|54.39|53.69|54.44|53.74|54.32|53.62|187
1662512400000|2022-09-07 01:00:00|54.4|53.7|54.36|53.66|54.48|53.78|54.32|53.62|149
1662512700000|2022-09-07 01:05:00|54.37|53.67|54.34|53.64|54.44|53.74|54.33|53.63|124
1662513000000|2022-09-07 01:10:00|54.33|53.63|54.41|53.71|54.42|53.72|54.31|53.61|113
1662513300000|2022-09-07 01:15:00|54.42|53.72|54.34|53.64|54.45|53.75|54.29|53.59|120
1662513600000|2022-09-07 01:20:00|54.33|53.63|54.35|53.65|54.41|53.71|54.32|53.62|113
1662513900000|2022-09-07 01:25:00|54.34|53.64|54.29|53.59|54.41|53.71|54.28|53.58|123
1662514200000|2022-09-07 01:30:00|54.3|53.6|54.32|53.62|54.33|53.63|54.19|53.49|121
1662514500000|2022-09-07 01:35:00|54.31|53.61|54.29|53.59|54.35|53.65|54.26|53.56|109
1662514800000|2022-09-07 01:40:00|54.28|53.58|54.08|53.38|54.28|53.58|54.01|53.31|134
1662515100000|2022-09-07 01:45:00|54.07|53.37|54.35|53.65|54.37|53.67|54.07|53.37|185
1662515400000|2022-09-07 01:50:00|54.36|53.66|54.4|53.7|54.45|53.75|54.35|53.65|109
1662515700000|2022-09-07 01:55:00|54.39|53.69|54.25|53.55|54.4|53.7|54.21|53.51|132
1662516000000|2022-09-07 02:00:00|54.26|53.56|54.17|53.47|54.36|53.66|54.16|53.46|138
1662516300000|2022-09-07 02:05:00|54.16|53.46|54.13|53.43|54.17|53.47|53.92|53.22|229
1662516600000|2022-09-07 02:10:00|54.14|53.44|53.99|53.29|54.15|53.45|53.91|53.21|198
1662516900000|2022-09-07 02:15:00|54|53.3|53.91|53.21|54.05|53.35|53.86|53.16|129
1662517200000|2022-09-07 02:20:00|53.92|53.22|53.48|52.78|53.99|53.29|53.45|52.75|189
1662517500000|2022-09-07 02:25:00|53.47|52.77|53.58|52.88|53.6|52.9|53.37|52.67|301
1662517800000|2022-09-07 02:30:00|53.59|52.89|53.72|53.02|53.95|53.25|53.58|52.88|270
1662518100000|2022-09-07 02:35:00|53.73|53.03|53.54|52.84|53.83|53.13|53.53|52.83|226
1662518400000|2022-09-07 02:40:00|53.53|52.83|53.79|53.09|53.81|53.11|53.43|52.73|367
1662518700000|2022-09-07 02:45:00|53.78|53.08|53.65|52.95|53.98|53.28|53.59|52.89|358
1662519000000|2022-09-07 02:50:00|53.66|52.96|53.55|52.85|53.68|52.98|53.39|52.69|282
1662519300000|2022-09-07 02:55:00|53.56|52.86|53.49|52.79|53.76|53.06|53.45|52.75|305
1662519600000|2022-09-07 03:00:00|53.5|52.8|53.55|52.85|53.61|52.91|53.28|52.58|271
1662519900000|2022-09-07 03:05:00|53.54|52.84|53.8|53.1|53.8|53.1|53.53|52.83|120
1662520200000|2022-09-07 03:10:00|53.81|53.11|53.73|53.03|53.81|53.11|53.6|52.9|208
1662520500000|2022-09-07 03:15:00|53.74|53.04|53.72|53.02|53.74|53.04|53.59|52.89|110
1662520800000|2022-09-07 03:20:00|53.73|53.03|53.93|53.23|54.01|53.31|53.73|53.03|160
1662521100000|2022-09-07 03:25:00|53.92|53.22|53.99|53.29|54|53.3|53.81|53.11|138
1662521400000|2022-09-07 03:30:00|53.98|53.28|53.92|53.22|54.01|53.31|53.84|53.14|156
1662521700000|2022-09-07 03:35:00|53.91|53.21|53.94|53.24|53.96|53.26|53.87|53.17|137
1662522000000|2022-09-07 03:40:00|53.95|53.25|53.78|53.08|53.95|53.25|53.69|52.99|150
1662522300000|2022-09-07 03:45:00|53.77|53.07|53.78|53.08|53.78|53.08|53.71|53.01|156
1662522600000|2022-09-07 03:50:00|53.79|53.09|53.84|53.14|53.85|53.15|53.77|53.07|175
1662522900000|2022-09-07 03:55:00|53.83|53.13|53.93|53.23|53.93|53.23|53.74|53.04|167
1662523200000|2022-09-07 04:00:00|53.92|53.22|53.64|52.94|54.03|53.33|53.56|52.86|281
1662523500000|2022-09-07 04:05:00|53.63|52.93|53.68|52.98|53.72|53.02|53.61|52.91|197
1662523800000|2022-09-07 04:10:00|53.69|52.99|53.71|53.01|53.74|53.04|53.66|52.96|150
1662524100000|2022-09-07 04:15:00|53.72|53.02|53.76|53.06|53.84|53.14|53.68|52.98|189
1662524400000|2022-09-07 04:20:00|53.75|53.05|53.76|53.06|53.78|53.08|53.64|52.94|130
1662524700000|2022-09-07 04:25:00|53.77|53.07|53.82|53.12|53.9|53.2|53.76|53.06|147
1662525000000|2022-09-07 04:30:00|53.83|53.13|53.82|53.12|53.84|53.14|53.73|53.03|121
1662525300000|2022-09-07 04:35:00|53.83|53.13|54.03|53.33|54.1|53.4|53.82|53.12|133
1662525600000|2022-09-07 04:40:00|54.02|53.32|54.13|53.43|54.17|53.47|54.01|53.31|99
1662525900000|2022-09-07 04:45:00|54.12|53.42|54.17|53.47|54.19|53.49|54.05|53.35|148
1662526200000|2022-09-07 04:50:00|54.18|53.48|54.12|53.42|54.22|53.52|54.08|53.38|155
1662526500000|2022-09-07 04:55:00|54.11|53.41|54.16|53.46|54.18|53.48|54.09|53.39|127
1662526800000|2022-09-07 05:00:00|54.17|53.47|54.08|53.38|54.17|53.47|53.95|53.25|159
1662527100000|2022-09-07 05:05:00|54.07|53.37|54.2|53.5|54.22|53.52|54.07|53.37|142
1662527400000|2022-09-07 05:10:00|54.21|53.51|54.31|53.61|54.33|53.63|54.2|53.5|87
1662527700000|2022-09-07 05:15:00|54.3|53.6|54.31|53.61|54.34|53.64|54.23|53.53|106
1662528000000|2022-09-07 05:20:00|54.3|53.6|54.28|53.58|54.36|53.66|54.28|53.58|140
1662528300000|2022-09-07 05:25:00|54.29|53.59|54.3|53.6|54.35|53.65|54.27|53.57|134
1662528600000|2022-09-07 05:30:00|54.31|53.61|54.4|53.7|54.45|53.75|54.1|53.4|278
1662528900000|2022-09-07 05:35:00|54.41|53.71|54.33|53.63|54.55|53.85|54.26|53.56|248
1662529200000|2022-09-07 05:40:00|54.34|53.64|54.09|53.39|54.42|53.72|53.99|53.29|276
1662529500000|2022-09-07 05:45:00|54.1|53.4|54.27|53.57|54.3|53.6|54.1|53.4|231
1662529800000|2022-09-07 05:50:00|54.3|53.6|54.26|53.56|54.4|53.7|54.22|53.52|157
1662530100000|2022-09-07 05:55:00|54.25|53.55|54.22|53.52|54.27|53.57|54.14|53.44|153
1662530400000|2022-09-07 06:00:00|54.23|53.53|54.11|53.41|54.27|53.57|54.1|53.4|103
1662530700000|2022-09-07 06:05:00|54.14|53.44|54.25|53.55|54.27|53.57|54.13|53.43|85
1662531000000|2022-09-07 06:10:00|54.24|53.54|54.25|53.55|54.28|53.58|54.12|53.42|98
1662531300000|2022-09-07 06:15:00|54.24|53.54|54.22|53.52|54.26|53.56|54.15|53.45|141
1662531600000|2022-09-07 06:20:00|54.23|53.53|54.18|53.48|54.23|53.53|54.12|53.42|141
1662531900000|2022-09-07 06:25:00|54.17|53.47|54.18|53.48|54.23|53.53|54.13|53.43|148
1662532200000|2022-09-07 06:30:00|54.19|53.49|54.17|53.47|54.2|53.5|54.16|53.46|83
1662532500000|2022-09-07 06:35:00|54.18|53.48|54.18|53.48|54.23|53.53|54.1|53.4|95
1662532800000|2022-09-07 06:40:00|54.19|53.49|54.25|53.55|54.26|53.56|54.17|53.47|97
1662533100000|2022-09-07 06:45:00|54.24|53.54|54.33|53.63|54.44|53.74|54.24|53.54|128
1662533400000|2022-09-07 06:50:00|54.35|53.65|54.27|53.57|54.37|53.67|54.24|53.54|98
1662533700000|2022-09-07 06:55:00|54.26|53.56|54.23|53.53|54.33|53.63|54.23|53.53|133
1662534000000|2022-09-07 07:00:00|54.24|53.54|54.22|53.52|54.33|53.63|54.22|53.52|151
1662534300000|2022-09-07 07:05:00|54.23|53.53|54.18|53.48|54.28|53.58|54.17|53.47|92
1662534600000|2022-09-07 07:10:00|54.17|53.47|54.15|53.45|54.2|53.5|54.12|53.42|106
1662534900000|2022-09-07 07:15:00|54.16|53.46|54.33|53.63|54.34|53.64|54.16|53.46|140
1662535200000|2022-09-07 07:20:00|54.32|53.62|54.12|53.42|54.34|53.64|54.1|53.4|124
1662535500000|2022-09-07 07:25:00|54.13|53.43|54.32|53.62|54.35|53.65|54.13|53.43|150
1662535800000|2022-09-07 07:30:00|54.31|53.61|54.28|53.58|54.31|53.61|54.19|53.49|103
1662536100000|2022-09-07 07:35:00|54.27|53.57|54.32|53.62|54.34|53.64|54.27|53.57|128
1662536400000|2022-09-07 07:40:00|54.31|53.61|54.44|53.74|54.44|53.74|54.26|53.56|138
1662536700000|2022-09-07 07:45:00|54.43|53.73|54.52|53.82|54.54|53.84|54.38|53.68|179
1662537000000|2022-09-07 07:50:00|54.53|53.83|54.41|53.71|54.54|53.84|54.37|53.67|185
1662537300000|2022-09-07 07:55:00|54.42|53.72|54.57|53.87|54.68|53.98|54.41|53.71|149
1662537600000|2022-09-07 08:00:00|54.58|53.88|54.76|54.06|54.76|54.06|54.53|53.83|236
1662537900000|2022-09-07 08:05:00|54.75|54.05|54.71|54.01|54.82|54.12|54.65|53.95|162
1662538200000|2022-09-07 08:10:00|54.7|54|54.64|53.94|54.76|54.06|54.64|53.94|209
1662538500000|2022-09-07 08:15:00|54.65|53.95|54.67|53.97|54.67|53.97|54.59|53.89|156
1662538800000|2022-09-07 08:20:00|54.66|53.96|54.69|53.99|54.73|54.03|54.58|53.88|134
1662539100000|2022-09-07 08:25:00|54.7|54|54.76|54.06|54.82|54.12|54.69|53.99|105
1662539400000|2022-09-07 08:30:00|54.75|54.05|54.74|54.04|54.77|54.07|54.71|54.01|106
1662539700000|2022-09-07 08:35:00|54.73|54.03|54.66|53.96|54.74|54.04|54.66|53.96|102
1662540000000|2022-09-07 08:40:00|54.65|53.95|54.69|53.99|54.69|53.99|54.64|53.94|165
1662540300000|2022-09-07 08:45:00|54.68|53.98|54.74|54.04|54.75|54.05|54.67|53.97|159
1662540600000|2022-09-07 08:50:00|54.73|54.03|54.78|54.08|54.83|54.13|54.72|54.02|132
1662540900000|2022-09-07 08:55:00|54.77|54.07|54.74|54.04|54.78|54.08|54.73|54.03|154
1662541200000|2022-09-07 09:00:00|54.73|54.03|54.72|54.02|54.83|54.13|54.68|53.98|206
1662541500000|2022-09-07 09:05:00|54.71|54.01|54.64|53.94|54.73|54.03|54.63|53.93|71
1662541800000|2022-09-07 09:10:00|54.63|53.93|54.77|54.07|54.78|54.08|54.63|53.93|128
1662542100000|2022-09-07 09:15:00|54.76|54.06|54.78|54.08|54.79|54.09|54.7|54|81
1662542400000|2022-09-07 09:20:00|54.79|54.09|54.76|54.06|54.81|54.11|54.74|54.04|99
1662542700000|2022-09-07 09:25:00|54.75|54.05|54.73|54.03|54.77|54.07|54.68|53.98|94
1662543000000|2022-09-07 09:30:00|54.72|54.02|54.77|54.07|54.77|54.07|54.69|53.99|83
1662543300000|2022-09-07 09:35:00|54.78|54.08|54.77|54.07|54.82|54.12|54.7|54|94
1662543600000|2022-09-07 09:40:00|54.76|54.06|54.79|54.09|54.81|54.11|54.76|54.06|76
1662543900000|2022-09-07 09:45:00|54.78|54.08|54.81|54.11|54.84|54.14|54.69|53.99|138
1662544200000|2022-09-07 09:50:00|54.8|54.1|54.82|54.12|54.86|54.16|54.8|54.1|114
1662544500000|2022-09-07 09:55:00|54.83|54.13|54.83|54.13|54.85|54.15|54.8|54.1|74
1662544800000|2022-09-07 10:00:00|54.84|54.14|54.75|54.05|54.88|54.18|54.75|54.05|104
1662545100000|2022-09-07 10:05:00|54.74|54.04|54.62|53.92|54.75|54.05|54.61|53.91|94
1662545400000|2022-09-07 10:10:00|54.63|53.93|54.69|53.99|54.7|54|54.6|53.9|108
1662545700000|2022-09-07 10:15:00|54.7|54|54.6|53.9|54.71|54.01|54.55|53.85|113
1662546000000|2022-09-07 10:20:00|54.59|53.89|54.71|54.01|54.72|54.02|54.55|53.85|118
1662546300000|2022-09-07 10:25:00|54.7|54|54.74|54.04|54.82|54.12|54.69|53.99|173
1662546600000|2022-09-07 10:30:00|54.73|54.03|54.68|53.98|54.78|54.08|54.66|53.96|86
1662546900000|2022-09-07 10:35:00|54.69|53.99|54.66|53.96|54.71|54.01|54.61|53.91|91
1662547200000|2022-09-07 10:40:00|54.65|53.95|54.63|53.93|54.66|53.96|54.6|53.9|75
1662547500000|2022-09-07 10:45:00|54.64|53.94|54.57|53.87|54.65|53.95|54.51|53.81|129
1662547800000|2022-09-07 10:50:00|54.56|53.86|54.66|53.96|54.68|53.98|54.56|53.86|143
1662548100000|2022-09-07 10:55:00|54.65|53.95|54.57|53.87|54.66|53.96|54.54|53.84|67
1662548400000|2022-09-07 11:00:00|54.56|53.86|54.47|53.77|54.6|53.9|54.47|53.77|108
1662548700000|2022-09-07 11:05:00|54.48|53.78|54.35|53.65|54.58|53.88|54.29|53.59|203
1662549000000|2022-09-07 11:10:00|54.36|53.66|54.38|53.68|54.46|53.76|54.35|53.65|195
1662549300000|2022-09-07 11:15:00|54.39|53.69|54.44|53.74|54.47|53.77|54.36|53.66|143
1662549600000|2022-09-07 11:20:00|54.43|53.73|54.54|53.84|54.56|53.86|54.4|53.7|152
1662549900000|2022-09-07 11:25:00|54.55|53.85|54.48|53.78|54.58|53.88|54.47|53.77|166
1662550200000|2022-09-07 11:30:00|54.49|53.79|54.51|53.81|54.54|53.84|54.48|53.78|164
1662550500000|2022-09-07 11:35:00|54.52|53.82|54.37|53.67|54.65|53.95|54.34|53.64|209
1662550800000|2022-09-07 11:40:00|54.36|53.66|54.53|53.83|54.54|53.84|54.36|53.66|202
1662551100000|2022-09-07 11:45:00|54.52|53.82|54.45|53.75|54.53|53.83|54.41|53.71|167
1662551400000|2022-09-07 11:50:00|54.46|53.76|54.47|53.77|54.5|53.8|54.42|53.72|98
1662551700000|2022-09-07 11:55:00|54.46|53.76|54.53|53.83|54.55|53.85|54.46|53.76|231
1662552000000|2022-09-07 12:00:00|54.52|53.82|54.56|53.86|54.61|53.91|54.48|53.78|136
1662552300000|2022-09-07 12:05:00|54.55|53.85|54.49|53.79|54.55|53.85|54.43|53.73|173
1662552600000|2022-09-07 12:10:00|54.48|53.78|54.46|53.76|54.48|53.78|54.36|53.66|123
1662552900000|2022-09-07 12:15:00|54.45|53.75|54.51|53.81|54.51|53.81|54.32|53.62|197
1662553200000|2022-09-07 12:20:00|54.52|53.82|54.51|53.81|54.64|53.94|54.48|53.78|163
1662553500000|2022-09-07 12:25:00|54.5|53.8|54.53|53.83|54.55|53.85|54.48|53.78|133
1662553800000|2022-09-07 12:30:00|54.54|53.84|54.69|53.99|54.71|54.01|54.54|53.84|188
1662554100000|2022-09-07 12:35:00|54.7|54|54.92|54.22|54.93|54.23|54.68|53.98|109
1662554400000|2022-09-07 12:40:00|54.93|54.23|54.98|54.28|55.02|54.32|54.89|54.19|135
1662554700000|2022-09-07 12:45:00|54.99|54.29|55.1|54.4|55.12|54.42|54.98|54.28|166
1662555000000|2022-09-07 12:50:00|55.09|54.39|55.22|54.52|55.23|54.53|55.04|54.34|187
1662555300000|2022-09-07 12:55:00|55.23|54.53|55.24|54.54|55.31|54.61|55.19|54.49|213
1662555600000|2022-09-07 13:00:00|55.25|54.55|55.79|55.09|55.84|55.14|55.23|54.53|362
1662555900000|2022-09-07 13:05:00|55.8|55.1|55.85|55.15|56.11|55.41|55.75|55.05|335
1662556200000|2022-09-07 13:10:00|55.84|55.14|55.74|55.04|55.86|55.16|55.67|54.97|270
1662556500000|2022-09-07 13:15:00|55.75|55.05|55.71|55.01|55.85|55.15|55.66|54.96|268
1662556800000|2022-09-07 13:20:00|55.72|55.02|55.77|55.07|55.88|55.18|55.69|54.99|173
1662557100000|2022-09-07 13:25:00|55.78|55.08|55.8|55.1|55.93|55.23|55.77|55.07|202
1662557400000|2022-09-07 13:30:00|55.79|55.09|55.94|55.24|56.03|55.33|55.78|55.08|329
1662557700000|2022-09-07 13:35:00|55.96|55.26|55.89|55.19|56.07|55.37|55.87|55.17|274
1662558000000|2022-09-07 13:40:00|55.88|55.18|55.69|54.99|55.97|55.27|55.61|54.91|253
1662558300000|2022-09-07 13:45:00|55.7|55|55.84|55.14|55.89|55.19|55.61|54.91|237
1662558600000|2022-09-07 13:50:00|55.85|55.15|55.72|55.02|55.86|55.16|55.71|55.01|248
1662558900000|2022-09-07 13:55:00|55.71|55.01|55.73|55.03|55.85|55.15|55.68|54.98|224
1662559200000|2022-09-07 14:00:00|55.72|55.02|55.86|55.16|55.86|55.16|55.62|54.92|250
1662559500000|2022-09-07 14:05:00|55.85|55.15|55.84|55.14|55.92|55.22|55.77|55.07|207
1662559800000|2022-09-07 14:10:00|55.85|55.15|55.71|55.01|55.86|55.16|55.71|55.01|188
1662560100000|2022-09-07 14:15:00|55.72|55.02|55.75|55.05|55.79|55.09|55.64|54.94|222
1662560400000|2022-09-07 14:20:00|55.74|55.04|55.72|55.02|55.83|55.13|55.69|54.99|185
1662560700000|2022-09-07 14:25:00|55.71|55.01|55.83|55.13|55.85|55.15|55.65|54.95|218
1662561000000|2022-09-07 14:30:00|55.84|55.14|56.02|55.32|56.13|55.43|55.81|55.11|271
1662561300000|2022-09-07 14:35:00|56.01|55.31|55.84|55.14|56.06|55.36|55.77|55.07|249
1662561600000|2022-09-07 14:40:00|55.83|55.13|55.84|55.14|55.87|55.17|55.76|55.06|217
1662561900000|2022-09-07 14:45:00|55.83|55.13|55.78|55.08|55.86|55.16|55.71|55.01|199
1662562200000|2022-09-07 14:50:00|55.79|55.09|55.8|55.1|55.85|55.15|55.73|55.03|226
1662562500000|2022-09-07 14:55:00|55.81|55.11|55.73|55.03|55.84|55.14|55.71|55.01|171
1662562800000|2022-09-07 15:00:00|55.74|55.04|55.83|55.13|55.85|55.15|55.71|55.01|127
1662563100000|2022-09-07 15:05:00|55.82|55.12|55.77|55.07|55.84|55.14|55.76|55.06|80
1662563400000|2022-09-07 15:10:00|55.76|55.06|55.85|55.15|55.88|55.18|55.7|55|117
1662563700000|2022-09-07 15:15:00|55.84|55.14|55.68|54.98|55.84|55.14|55.63|54.93|241
1662564000000|2022-09-07 15:20:00|55.69|54.99|55.58|54.88|55.69|54.99|55.49|54.79|130
1662564300000|2022-09-07 15:25:00|55.57|54.87|55.43|54.73|55.61|54.91|55.41|54.71|195
1662564600000|2022-09-07 15:30:00|55.44|54.74|55.34|54.64|55.53|54.83|55.32|54.62|226
1662564900000|2022-09-07 15:35:00|55.35|54.65|55.4|54.7|55.42|54.72|55.33|54.63|158
1662565200000|2022-09-07 15:40:00|55.39|54.69|55.43|54.73|55.47|54.77|55.36|54.66|165
1662565500000|2022-09-07 15:45:00|55.44|54.74|55.59|54.89|55.61|54.91|55.43|54.73|153
1662565800000|2022-09-07 15:50:00|55.6|54.9|55.59|54.89|55.62|54.92|55.54|54.84|105
1662566100000|2022-09-07 15:55:00|55.58|54.88|55.51|54.81|55.6|54.9|55.51|54.81|71
1662566400000|2022-09-07 16:00:00|55.52|54.82|55.65|54.95|55.69|54.99|55.49|54.79|151
1662566700000|2022-09-07 16:05:00|55.66|54.96|55.65|54.95|55.78|55.08|55.58|54.88|121
1662567000000|2022-09-07 16:10:00|55.64|54.94|55.51|54.81|55.65|54.95|55.48|54.78|165
1662567300000|2022-09-07 16:15:00|55.5|54.8|55.51|54.81|55.55|54.85|55.45|54.75|118
1662567600000|2022-09-07 16:20:00|55.52|54.82|55.49|54.79|55.54|54.84|55.4|54.7|191
1662567900000|2022-09-07 16:25:00|55.48|54.78|55.61|54.91|55.65|54.95|55.47|54.77|90
1662568200000|2022-09-07 16:30:00|55.62|54.92|55.71|55.01|55.73|55.03|55.55|54.85|86
1662568500000|2022-09-07 16:35:00|55.69|54.99|55.88|55.18|55.93|55.23|55.64|54.94|156
1662568800000|2022-09-07 16:40:00|55.87|55.17|55.72|55.02|55.89|55.19|55.72|55.02|179
1662569100000|2022-09-07 16:45:00|55.73|55.03|55.65|54.95|55.81|55.11|55.65|54.95|156
1662569400000|2022-09-07 16:50:00|55.64|54.94|55.51|54.81|55.64|54.94|55.48|54.78|170
1662569700000|2022-09-07 16:55:00|55.5|54.8|55.52|54.82|55.54|54.84|55.42|54.72|250
1662570000000|2022-09-07 17:00:00|55.53|54.83|55.62|54.92|55.64|54.94|55.52|54.82|232
1662570300000|2022-09-07 17:05:00|55.61|54.91|55.67|54.97|55.79|55.09|55.61|54.91|159
1662570600000|2022-09-07 17:10:00|55.66|54.96|55.72|55.02|55.74|55.04|55.64|54.94|204
1662570900000|2022-09-07 17:15:00|55.73|55.03|55.67|54.97|55.83|55.13|55.64|54.94|233
1662571200000|2022-09-07 17:20:00|55.66|54.96|55.72|55.02|55.77|55.07|55.61|54.91|150
1662571500000|2022-09-07 17:25:00|55.73|55.03|55.73|55.03|55.81|55.11|55.71|55.01|80
1662571800000|2022-09-07 17:30:00|55.74|55.04|55.84|55.14|55.85|55.15|55.71|55.01|117
1662572100000|2022-09-07 17:35:00|55.83|55.13|55.91|55.21|55.95|55.25|55.79|55.09|151
1662572400000|2022-09-07 17:40:00|55.9|55.2|56.08|55.38|56.12|55.42|55.89|55.19|186
1662572700000|2022-09-07 17:45:00|56.07|55.37|56.08|55.38|56.09|55.39|55.99|55.29|254
1662573000000|2022-09-07 17:50:00|56.09|55.39|56.11|55.41|56.17|55.47|55.96|55.26|240
1662573300000|2022-09-07 17:55:00|56.1|55.4|56.03|55.33|56.21|55.51|56.01|55.31|227
1662573600000|2022-09-07 18:00:00|56.04|55.34|56.24|55.54|56.29|55.59|56.04|55.34|272
1662573900000|2022-09-07 18:05:00|56.25|55.55|56.07|55.37|56.3|55.6|56.06|55.36|222
1662574200000|2022-09-07 18:10:00|56.08|55.38|55.95|55.25|56.08|55.38|55.95|55.25|189
1662574500000|2022-09-07 18:15:00|55.96|55.26|55.81|55.11|56.04|55.34|55.81|55.11|139
1662574800000|2022-09-07 18:20:00|55.82|55.12|55.91|55.21|55.91|55.21|55.76|55.06|202
1662575100000|2022-09-07 18:25:00|55.9|55.2|55.97|55.27|55.98|55.28|55.88|55.18|111
1662575400000|2022-09-07 18:30:00|55.96|55.26|55.96|55.26|56.03|55.33|55.86|55.16|144
1662575700000|2022-09-07 18:35:00|55.95|55.25|56.05|55.35|56.07|55.37|55.92|55.22|177
1662576000000|2022-09-07 18:40:00|56.04|55.34|56.11|55.41|56.13|55.43|56|55.3|181
1662576300000|2022-09-07 18:45:00|56.12|55.42|56.35|55.65|56.38|55.68|56.07|55.37|266
1662576600000|2022-09-07 18:50:00|56.36|55.66|56.22|55.52|56.38|55.68|56.1|55.4|300
1662576900000|2022-09-07 18:55:00|56.21|55.51|56.09|55.39|56.24|55.54|56.08|55.38|183
1662577200000|2022-09-07 19:00:00|56.1|55.4|56.05|55.35|56.12|55.42|56.02|55.32|187
1662577500000|2022-09-07 19:05:00|56.04|55.34|56.22|55.52|56.24|55.54|56.03|55.33|139
1662577800000|2022-09-07 19:10:00|56.23|55.53|56.22|55.52|56.27|55.57|56.18|55.48|183
1662578100000|2022-09-07 19:15:00|56.21|55.51|56.1|55.4|56.28|55.58|56.06|55.36|195
1662578400000|2022-09-07 19:20:00|56.09|55.39|56.08|55.38|56.12|55.42|56.05|55.35|126
1662578700000|2022-09-07 19:25:00|56.07|55.37|56.01|55.31|56.1|55.4|56|55.3|136
1662579000000|2022-09-07 19:30:00|56|55.3|55.97|55.27|56.07|55.37|55.94|55.24|157
1662579300000|2022-09-07 19:35:00|55.96|55.26|55.9|55.2|55.97|55.27|55.87|55.17|155
1662579600000|2022-09-07 19:40:00|55.89|55.19|56.11|55.41|56.14|55.44|55.87|55.17|202
1662579900000|2022-09-07 19:45:00|56.12|55.42|56.47|55.77|56.47|55.77|56.1|55.4|219
1662580200000|2022-09-07 19:50:00|56.46|55.76|56.53|55.83|56.56|55.86|56.34|55.64|222
1662580500000|2022-09-07 19:55:00|56.51|55.81|56.58|55.88|56.63|55.93|56.45|55.75|242
1662580800000|2022-09-07 20:00:00|56.57|55.87|56.68|55.98|56.76|56.06|56.49|55.79|223
1662581100000|2022-09-07 20:05:00|56.69|55.99|56.66|55.96|56.73|56.03|56.65|55.95|96
1662581400000|2022-09-07 20:10:00|56.67|55.97|56.53|55.83|56.67|55.97|56.48|55.78|138
1662581700000|2022-09-07 20:15:00|56.54|55.84|56.98|56.28|57.11|56.41|56.49|55.79|309
1662582000000|2022-09-07 20:20:00|56.99|56.29|57.27|56.57|57.53|56.83|56.93|56.23|487
1662582300000|2022-09-07 20:25:00|57.26|56.56|57.42|56.72|57.5|56.8|57.24|56.54|432
1662582600000|2022-09-07 20:30:00|57.41|56.71|57.35|56.65|57.69|56.99|57.29|56.59|420
1662582900000|2022-09-07 20:35:00|57.34|56.64|57.29|56.59|57.42|56.72|57.27|56.57|305
1662583200000|2022-09-07 20:40:00|57.3|56.6|57.28|56.58|57.38|56.68|57.27|56.57|186
1662583500000|2022-09-07 20:45:00|57.27|56.57|57.51|56.81|57.56|56.86|57.24|56.54|241
1662583800000|2022-09-07 20:50:00|57.5|56.8|57.6|56.9|57.61|56.91|57.37|56.67|208
1662584100000|2022-09-07 20:55:00|57.61|56.91|57.33|56.63|57.61|56.91|57.3|56.6|231
1662584400000|2022-09-07 21:00:00|57.32|56.62|57.48|56.78|57.58|56.88|57.32|56.62|143
1662584700000|2022-09-07 21:05:00|57.49|56.79|57.56|56.86|57.59|56.89|57.47|56.77|116
1662585000000|2022-09-07 21:10:00|57.57|56.87|57.5|56.8|57.64|56.94|57.5|56.8|116
1662585300000|2022-09-07 21:15:00|57.51|56.81|57.39|56.69|57.54|56.84|57.34|56.64|169
1662585600000|2022-09-07 21:20:00|57.4|56.7|57.59|56.89|57.61|56.91|57.39|56.69|105
1662585900000|2022-09-07 21:25:00|57.6|56.9|57.5|56.8|57.6|56.9|57.46|56.76|101
1662586200000|2022-09-07 21:30:00|57.51|56.81|57.62|56.92|57.65|56.95|57.49|56.79|114
1662586500000|2022-09-07 21:35:00|57.63|56.93|57.57|56.87|57.64|56.94|57.57|56.87|111
1662586800000|2022-09-07 21:40:00|57.56|56.86|57.62|56.92|57.64|56.94|57.56|56.86|72
1662587100000|2022-09-07 21:45:00|57.61|56.91|57.64|56.94|57.66|56.96|57.57|56.87|140
1662587400000|2022-09-07 21:50:00|57.63|56.93|57.65|56.95|57.65|56.95|57.53|56.83|137
1662587700000|2022-09-07 21:55:00|57.64|56.94|57.45|56.75|57.65|56.95|57.44|56.74|178
1662588000000|2022-09-07 22:00:00|57.46|56.76|57.47|56.77|57.69|56.99|57.44|56.74|230
1662588300000|2022-09-07 22:05:00|57.46|56.76|57.54|56.84|57.58|56.88|57.43|56.73|162
1662588600000|2022-09-07 22:10:00|57.55|56.85|57.8|57.1|57.81|57.11|57.53|56.83|245
1662588900000|2022-09-07 22:15:00|57.81|57.11|57.78|57.08|57.85|57.15|57.62|56.92|225
1662589200000|2022-09-07 22:20:00|57.79|57.09|58.32|57.62|58.33|57.63|57.78|57.08|294
1662589500000|2022-09-07 22:25:00|58.33|57.63|57.94|57.24|58.39|57.69|57.94|57.24|246
1662589800000|2022-09-07 22:30:00|57.93|57.23|58.22|57.52|58.22|57.52|57.93|57.23|179
1662590100000|2022-09-07 22:35:00|58.21|57.51|58.04|57.34|58.22|57.52|58.03|57.33|174
1662590400000|2022-09-07 22:40:00|58.03|57.33|58.11|57.41|58.17|57.47|58.01|57.31|127
1662590700000|2022-09-07 22:45:00|58.1|57.4|58.08|57.38|58.11|57.41|58|57.3|111
1662591000000|2022-09-07 22:50:00|58.09|57.39|58.16|57.46|58.2|57.5|58.06|57.36|116
1662591300000|2022-09-07 22:55:00|58.15|57.45|58.33|57.63|58.36|57.66|58.13|57.43|107
1662591600000|2022-09-07 23:00:00|58.34|57.64|58.5|57.8|58.64|57.94|58.33|57.63|245
1662591900000|2022-09-07 23:05:00|58.49|57.79|58.33|57.63|58.5|57.8|58.22|57.52|188
1662592200000|2022-09-07 23:10:00|58.32|57.62|58.3|57.6|58.44|57.74|58.29|57.59|129
1662592500000|2022-09-07 23:15:00|58.31|57.61|58.33|57.63|58.38|57.68|58.25|57.55|142
1662592800000|2022-09-07 23:20:00|58.32|57.62|58.32|57.62|58.34|57.64|58.22|57.52|131
1662593100000|2022-09-07 23:25:00|58.31|57.61|58.23|57.53|58.38|57.68|58.22|57.52|130
1662593400000|2022-09-07 23:30:00|58.22|57.52|58.15|57.45|58.28|57.58|58.14|57.44|124
1662593700000|2022-09-07 23:35:00|58.14|57.44|58.19|57.49|58.26|57.56|58.13|57.43|102
1662594000000|2022-09-07 23:40:00|58.2|57.5|58.07|57.37|58.21|57.51|58.05|57.35|112
1662594300000|2022-09-07 23:45:00|58.08|57.38|57.92|57.22|58.15|57.45|57.9|57.2|136
1662594600000|2022-09-07 23:50:00|57.93|57.23|57.45|56.75|57.93|57.23|57.45|56.75|178
1662594900000|2022-09-07 23:55:00|57.44|56.74|57.65|56.95|57.72|57.02|57.43|56.73|127
1662595200000|2022-09-08 00:00:00|57.66|56.96|57.66|56.96|57.86|57.16|57.64|56.94|243
1662595500000|2022-09-08 00:05:00|57.65|56.95|57.69|56.99|57.77|57.07|57.59|56.89|155
1662595800000|2022-09-08 00:10:00|57.68|56.98|57.46|56.76|57.69|56.99|57.43|56.73|132
1662596100000|2022-09-08 00:15:00|57.47|56.77|57.58|56.88|57.65|56.95|57.39|56.69|179
1662596400000|2022-09-08 00:20:00|57.57|56.87|57.5|56.8|57.61|56.91|57.47|56.77|175
1662596700000|2022-09-08 00:25:00|57.51|56.81|57.38|56.68|57.51|56.81|57.29|56.59|134
1662597000000|2022-09-08 00:30:00|57.39|56.69|57.11|56.41|57.39|56.69|57.1|56.4|230
1662597300000|2022-09-08 00:35:00|57.12|56.42|56.95|56.25|57.13|56.43|56.89|56.19|273
1662597600000|2022-09-08 00:40:00|56.96|56.26|57.14|56.44|57.16|56.46|56.96|56.26|189
1662597900000|2022-09-08 00:45:00|57.15|56.45|57.21|56.51|57.24|56.54|57.1|56.4|144
1662598200000|2022-09-08 00:50:00|57.22|56.52|57.32|56.62|57.32|56.62|57.22|56.52|95
1662598500000|2022-09-08 00:55:00|57.33|56.63|57.38|56.68|57.39|56.69|57.3|56.6|148
1662598800000|2022-09-08 01:00:00|57.39|56.69|57.33|56.63|57.39|56.69|57.3|56.6|153
1662599100000|2022-09-08 01:05:00|57.34|56.64|57.29|56.59|57.34|56.64|57.23|56.53|108
1662599400000|2022-09-08 01:10:00|57.28|56.58|57.19|56.49|57.29|56.59|57.15|56.45|85
1662599700000|2022-09-08 01:15:00|57.2|56.5|56.89|56.19|57.23|56.53|56.89|56.19|114
1662600000000|2022-09-08 01:20:00|56.9|56.2|57.21|56.51|57.25|56.55|56.87|56.17|187
1662600300000|2022-09-08 01:25:00|57.22|56.52|57.14|56.44|57.31|56.61|57.1|56.4|123
1662600600000|2022-09-08 01:30:00|57.13|56.43|57.08|56.38|57.21|56.51|57.08|56.38|112
1662600900000|2022-09-08 01:35:00|57.09|56.39|56.92|56.22|57.1|56.4|56.87|56.17|174
1662601200000|2022-09-08 01:40:00|56.93|56.23|56.91|56.21|56.94|56.24|56.78|56.08|185
1662601500000|2022-09-08 01:45:00|56.9|56.2|57.01|56.31|57.03|56.33|56.9|56.2|151
1662601800000|2022-09-08 01:50:00|57.02|56.32|57.1|56.4|57.24|56.54|57|56.3|137
1662602100000|2022-09-08 01:55:00|57.09|56.39|57.33|56.63|57.33|56.63|57.05|56.35|140
1662602400000|2022-09-08 02:00:00|57.32|56.62|57.25|56.55|57.33|56.63|57.21|56.51|125
1662602700000|2022-09-08 02:05:00|57.24|56.54|57.06|56.36|57.25|56.55|57.01|56.31|149
1662603000000|2022-09-08 02:10:00|57.07|56.37|57.18|56.48|57.24|56.54|57.05|56.35|105
1662603300000|2022-09-08 02:15:00|57.19|56.49|57.1|56.4|57.2|56.5|57.1|56.4|65
1662603600000|2022-09-08 02:20:00|57.11|56.41|57.21|56.51|57.23|56.53|57.02|56.32|102
1662603900000|2022-09-08 02:25:00|57.22|56.52|57.2|56.5|57.26|56.56|57.19|56.49|54
1662604200000|2022-09-08 02:30:00|57.21|56.51|57.35|56.65|57.38|56.68|57.21|56.51|90
1662604500000|2022-09-08 02:35:00|57.34|56.64|57.3|56.6|57.34|56.64|57.23|56.53|85
1662604800000|2022-09-08 02:40:00|57.31|56.61|57.22|56.52|57.31|56.61|57.21|56.51|81
1662605100000|2022-09-08 02:45:00|57.21|56.51|57.21|56.51|57.24|56.54|57.19|56.49|81
1662605400000|2022-09-08 02:50:00|57.22|56.52|57.29|56.59|57.29|56.59|57.21|56.51|45
1662605700000|2022-09-08 02:55:00|57.3|56.6|57.33|56.63|57.46|56.76|57.29|56.59|133
1662606000000|2022-09-08 03:00:00|57.34|56.64|57.54|56.84|57.54|56.84|57.33|56.63|128
1662606300000|2022-09-08 03:05:00|57.55|56.85|57.47|56.77|57.55|56.85|57.41|56.71|79
1662606600000|2022-09-08 03:10:00|57.46|56.76|57.44|56.74|57.52|56.82|57.44|56.74|66
1662606900000|2022-09-08 03:15:00|57.43|56.73|57.48|56.78|57.49|56.79|57.41|56.71|88
1662607200000|2022-09-08 03:20:00|57.49|56.79|57.37|56.67|57.49|56.79|57.36|56.66|75
1662607500000|2022-09-08 03:25:00|57.38|56.68|57.27|56.57|57.42|56.72|57.27|56.57|54
1662607800000|2022-09-08 03:30:00|57.26|56.56|57.34|56.64|57.34|56.64|57.22|56.52|126
1662608100000|2022-09-08 03:35:00|57.33|56.63|57.35|56.65|57.4|56.7|57.32|56.62|92
1662608400000|2022-09-08 03:40:00|57.36|56.66|57.27|56.57|57.37|56.67|57.27|56.57|74
1662608700000|2022-09-08 03:45:00|57.28|56.58|57.16|56.46|57.29|56.59|57.15|56.45|127
1662609000000|2022-09-08 03:50:00|57.17|56.47|57.25|56.55|57.26|56.56|57.16|56.46|112
1662609300000|2022-09-08 03:55:00|57.24|56.54|57.18|56.48|57.27|56.57|57.16|56.46|116
1662609600000|2022-09-08 04:00:00|57.17|56.47|57.18|56.48|57.32|56.62|57.17|56.47|126
1662609900000|2022-09-08 04:05:00|57.19|56.49|57.35|56.65|57.36|56.66|57.17|56.47|128
1662610200000|2022-09-08 04:10:00|57.34|56.64|57.29|56.59|57.45|56.75|57.29|56.59|168
1662610500000|2022-09-08 04:15:00|57.3|56.6|57.21|56.51|57.33|56.63|57.19|56.49|133
1662610800000|2022-09-08 04:20:00|57.22|56.52|57.41|56.71|57.47|56.77|57.19|56.49|150
1662611100000|2022-09-08 04:25:00|57.4|56.7|57.22|56.52|57.4|56.7|57.22|56.52|83
1662611400000|2022-09-08 04:30:00|57.23|56.53|57.39|56.69|57.43|56.73|57.23|56.53|86
1662611700000|2022-09-08 04:35:00|57.4|56.7|57.39|56.69|57.42|56.72|57.22|56.52|139
1662612000000|2022-09-08 04:40:00|57.4|56.7|57.36|56.66|57.41|56.71|57.33|56.63|71
1662612300000|2022-09-08 04:45:00|57.35|56.65|57.39|56.69|57.42|56.72|57.3|56.6|119
1662612600000|2022-09-08 04:50:00|57.41|56.71|57.24|56.54|57.44|56.74|57.2|56.5|168
1662612900000|2022-09-08 04:55:00|57.25|56.55|57.12|56.42|57.34|56.64|57.12|56.42|164
1662613200000|2022-09-08 05:00:00|57.13|56.43|57.04|56.34|57.2|56.5|57.02|56.32|137
1662613500000|2022-09-08 05:05:00|57.03|56.33|57.17|56.47|57.2|56.5|57.03|56.33|116
1662613800000|2022-09-08 05:10:00|57.18|56.48|57.16|56.46|57.21|56.51|57.16|56.46|66
1662614100000|2022-09-08 05:15:00|57.15|56.45|57.32|56.62|57.34|56.64|57.15|56.45|102
1662614400000|2022-09-08 05:20:00|57.31|56.61|57.37|56.67|57.38|56.68|57.28|56.58|129
1662614700000|2022-09-08 05:25:00|57.36|56.66|57.34|56.64|57.38|56.68|57.32|56.62|101
1662615000000|2022-09-08 05:30:00|57.35|56.65|57.57|56.87|57.58|56.88|57.24|56.54|168
1662615300000|2022-09-08 05:35:00|57.56|56.86|57.59|56.89|57.74|57.04|57.55|56.85|190
1662615600000|2022-09-08 05:40:00|57.58|56.88|57.74|57.04|57.75|57.05|57.53|56.83|151
1662615900000|2022-09-08 05:45:00|57.73|57.03|57.56|56.86|57.73|57.03|57.52|56.82|99
1662616200000|2022-09-08 05:50:00|57.55|56.85|57.49|56.79|57.55|56.85|57.48|56.78|60
1662616500000|2022-09-08 05:55:00|57.48|56.78|57.55|56.85|57.56|56.86|57.4|56.7|149
1662616800000|2022-09-08 06:00:00|57.54|56.84|57.6|56.9|57.63|56.93|57.44|56.74|166
1662617100000|2022-09-08 06:05:00|57.58|56.88|57.63|56.93|57.65|56.95|57.51|56.81|188
1662617400000|2022-09-08 06:10:00|57.62|56.92|57.62|56.92|57.66|56.96|57.58|56.88|144
1662617700000|2022-09-08 06:15:00|57.61|56.91|57.6|56.9|57.67|56.97|57.56|56.86|154
1662618000000|2022-09-08 06:20:00|57.59|56.89|57.38|56.68|57.61|56.91|57.32|56.62|205
1662618300000|2022-09-08 06:25:00|57.39|56.69|57.32|56.62|57.44|56.74|57.31|56.61|132
1662618600000|2022-09-08 06:30:00|57.31|56.61|57.24|56.54|57.31|56.61|57.14|56.44|196
1662618900000|2022-09-08 06:35:00|57.23|56.53|57.15|56.45|57.24|56.54|57.15|56.45|125
1662619200000|2022-09-08 06:40:00|57.16|56.46|57.2|56.5|57.2|56.5|57.05|56.35|136
1662619500000|2022-09-08 06:45:00|57.19|56.49|57.29|56.59|57.33|56.63|57.13|56.43|165
1662619800000|2022-09-08 06:50:00|57.3|56.6|57.55|56.85|57.55|56.85|57.27|56.57|187
1662620100000|2022-09-08 06:55:00|57.54|56.84|57.41|56.71|57.55|56.85|57.37|56.67|146
1662620400000|2022-09-08 07:00:00|57.4|56.7|57.47|56.77|57.51|56.81|57.32|56.62|180
1662620700000|2022-09-08 07:05:00|57.48|56.78|57.45|56.75|57.53|56.83|57.4|56.7|152
1662621000000|2022-09-08 07:10:00|57.46|56.76|57.31|56.61|57.48|56.78|57.07|56.37|252
1662621300000|2022-09-08 07:15:00|57.3|56.6|56.91|56.21|57.37|56.67|56.85|56.15|331
1662621600000|2022-09-08 07:20:00|56.9|56.2|56.54|55.84|56.92|56.22|56.52|55.82|373
1662621900000|2022-09-08 07:25:00|56.53|55.83|56.57|55.87|56.7|56|56.45|55.75|319
1662622200000|2022-09-08 07:30:00|56.56|55.86|56.81|56.11|56.81|56.11|56.4|55.7|280
1662622500000|2022-09-08 07:35:00|56.8|56.1|56.92|56.22|56.94|56.24|56.77|56.07|228
1662622800000|2022-09-08 07:40:00|56.91|56.21|56.87|56.17|56.99|56.29|56.85|56.15|215
1662623100000|2022-09-08 07:45:00|56.88|56.18|56.92|56.22|57|56.3|56.87|56.17|142
1662623400000|2022-09-08 07:50:00|56.91|56.21|57.06|56.36|57.11|56.41|56.9|56.2|142
1662623700000|2022-09-08 07:55:00|57.05|56.35|57.09|56.39|57.09|56.39|57|56.3|154
1662624000000|2022-09-08 08:00:00|57.08|56.38|57.05|56.35|57.1|56.4|56.98|56.28|181
1662624300000|2022-09-08 08:05:00|57.06|56.36|57.14|56.44|57.18|56.48|57.02|56.32|111
1662624600000|2022-09-08 08:10:00|57.13|56.43|57.01|56.31|57.16|56.46|56.99|56.29|127
1662624900000|2022-09-08 08:15:00|57|56.3|56.94|56.24|57.01|56.31|56.9|56.2|110
1662625200000|2022-09-08 08:20:00|56.96|56.26|57.25|56.55|57.27|56.57|56.94|56.24|178
1662625500000|2022-09-08 08:25:00|57.26|56.56|57.28|56.58|57.28|56.58|57.21|56.51|152
1662625800000|2022-09-08 08:30:00|57.27|56.57|57.27|56.57|57.32|56.62|57.23|56.53|129
1662626100000|2022-09-08 08:35:00|57.28|56.58|57.3|56.6|57.3|56.6|57.24|56.54|163
1662626400000|2022-09-08 08:40:00|57.29|56.59|57.32|56.62|57.35|56.65|57.27|56.57|153
1662626700000|2022-09-08 08:45:00|57.33|56.63|57.43|56.73|57.46|56.76|57.32|56.62|123
1662627000000|2022-09-08 08:50:00|57.44|56.74|57.48|56.78|57.52|56.82|57.43|56.73|103
1662627300000|2022-09-08 08:55:00|57.49|56.79|57.62|56.92|57.62|56.92|57.48|56.78|70
1662627600000|2022-09-08 09:00:00|57.61|56.91|57.47|56.77|57.64|56.94|57.46|56.76|130
1662627900000|2022-09-08 09:05:00|57.48|56.78|57.46|56.76|57.51|56.81|57.43|56.73|79
1662628200000|2022-09-08 09:10:00|57.45|56.75|57.47|56.77|57.49|56.79|57.45|56.75|144
1662628500000|2022-09-08 09:15:00|57.48|56.78|57.44|56.74|57.51|56.81|57.43|56.73|87
1662628800000|2022-09-08 09:20:00|57.43|56.73|57.46|56.76|57.58|56.88|57.4|56.7|142
1662629100000|2022-09-08 09:25:00|57.45|56.75|57.41|56.71|57.47|56.77|57.38|56.68|87
1662629400000|2022-09-08 09:30:00|57.4|56.7|57.34|56.64|57.46|56.76|57.28|56.58|114
1662629700000|2022-09-08 09:35:00|57.33|56.63|57.32|56.62|57.34|56.64|57.23|56.53|128
1662630000000|2022-09-08 09:40:00|57.33|56.63|57.29|56.59|57.35|56.65|57.27|56.57|78
1662630300000|2022-09-08 09:45:00|57.3|56.6|57.14|56.44|57.32|56.62|57.14|56.44|82
1662630600000|2022-09-08 09:50:00|57.13|56.43|57.27|56.57|57.32|56.62|57.1|56.4|93
1662630900000|2022-09-08 09:55:00|57.28|56.58|57.33|56.63|57.33|56.63|57.23|56.53|63
1662631200000|2022-09-08 10:00:00|57.32|56.62|57.28|56.58|57.35|56.65|57.25|56.55|95
1662631500000|2022-09-08 10:05:00|57.27|56.57|57.44|56.74|57.45|56.75|57.19|56.49|115
1662631800000|2022-09-08 10:10:00|57.45|56.75|57.52|56.82|57.67|56.97|57.44|56.74|249
1662632100000|2022-09-08 10:15:00|57.53|56.83|57.62|56.92|57.63|56.93|57.48|56.78|205
1662632400000|2022-09-08 10:20:00|57.61|56.91|57.6|56.9|57.62|56.92|57.51|56.81|178
1662632700000|2022-09-08 10:25:00|57.59|56.89|57.46|56.76|57.6|56.9|57.45|56.75|113
1662633000000|2022-09-08 10:30:00|57.47|56.77|57.51|56.81|57.56|56.86|57.46|56.76|151
1662633300000|2022-09-08 10:35:00|57.52|56.82|57.52|56.82|57.54|56.84|57.47|56.77|104
1662633600000|2022-09-08 10:40:00|57.53|56.83|57.52|56.82|57.58|56.88|57.51|56.81|126
1662633900000|2022-09-08 10:45:00|57.53|56.83|57.69|56.99|57.82|57.12|57.53|56.83|231
1662634200000|2022-09-08 10:50:00|57.7|57|57.71|57.01|57.75|57.05|57.63|56.93|172
1662634500000|2022-09-08 10:55:00|57.7|57|57.76|57.06|57.76|57.06|57.62|56.92|154
1662634800000|2022-09-08 11:00:00|57.77|57.07|57.76|57.06|57.79|57.09|57.65|56.95|158
1662635100000|2022-09-08 11:05:00|57.77|57.07|57.86|57.16|57.92|57.22|57.74|57.04|179
1662635400000|2022-09-08 11:10:00|57.85|57.15|57.82|57.12|57.92|57.22|57.79|57.09|206
1662635700000|2022-09-08 11:15:00|57.81|57.11|57.78|57.08|57.85|57.15|57.76|57.06|149
1662636000000|2022-09-08 11:20:00|57.79|57.09|57.66|56.96|57.81|57.11|57.65|56.95|124
1662636300000|2022-09-08 11:25:00|57.67|56.97|57.68|56.98|57.73|57.03|57.66|56.96|95
1662636600000|2022-09-08 11:30:00|57.67|56.97|57.67|56.97|57.7|57|57.6|56.9|128
1662636900000|2022-09-08 11:35:00|57.68|56.98|57.69|56.99|57.74|57.04|57.64|56.94|137
1662637200000|2022-09-08 11:40:00|57.68|56.98|57.65|56.95|57.69|56.99|57.61|56.91|107
1662637500000|2022-09-08 11:45:00|57.64|56.94|57.79|57.09|57.81|57.11|57.6|56.9|148
1662637800000|2022-09-08 11:50:00|57.78|57.08|57.65|56.95|57.79|57.09|57.65|56.95|116
1662638100000|2022-09-08 11:55:00|57.63|56.93|57.74|57.04|57.75|57.05|57.61|56.91|129
1662638400000|2022-09-08 12:00:00|57.73|57.03|57.81|57.11|58.03|57.33|57.69|56.99|244
1662638700000|2022-09-08 12:05:00|57.82|57.12|57.86|57.16|58.01|57.31|57.81|57.11|245
1662639000000|2022-09-08 12:10:00|57.87|57.17|57.82|57.12|58.03|57.33|57.8|57.1|191
1662639300000|2022-09-08 12:15:00|57.8|57.1|57.68|56.98|58.07|57.37|57.6|56.9|464
1662639600000|2022-09-08 12:20:00|57.67|56.97|57.44|56.74|57.69|56.99|57.14|56.44|443
1662639900000|2022-09-08 12:25:00|57.43|56.73|57.28|56.58|57.43|56.73|57.17|56.47|347
1662640200000|2022-09-08 12:30:00|57.27|56.57|57.26|56.56|57.36|56.66|57.11|56.41|337
1662640500000|2022-09-08 12:35:00|57.27|56.57|57.13|56.43|57.32|56.62|57.07|56.37|262
1662640800000|2022-09-08 12:40:00|57.14|56.44|56.97|56.27|57.17|56.47|56.95|56.25|259
1662641100000|2022-09-08 12:45:00|56.96|56.26|57.16|56.46|57.24|56.54|56.84|56.14|359
1662641400000|2022-09-08 12:50:00|57.14|56.44|57.19|56.49|57.4|56.7|57.13|56.43|259
1662641700000|2022-09-08 12:55:00|57.18|56.48|57.08|56.38|57.21|56.51|56.91|56.21|259
1662642000000|2022-09-08 13:00:00|57.07|56.37|57.02|56.32|57.21|56.51|57.02|56.32|198
1662642300000|2022-09-08 13:05:00|57.03|56.33|56.83|56.13|57.03|56.33|56.64|55.94|336
1662642600000|2022-09-08 13:10:00|56.82|56.12|56.7|56|56.95|56.25|56.56|55.86|390
1662642900000|2022-09-08 13:15:00|56.71|56.01|56.95|56.25|56.95|56.25|56.63|55.93|326
1662643200000|2022-09-08 13:20:00|56.94|56.24|56.91|56.21|57.08|56.38|56.85|56.15|265
1662643500000|2022-09-08 13:25:00|56.92|56.22|56.93|56.23|56.93|56.23|56.79|56.09|274
1662643800000|2022-09-08 13:30:00|56.95|56.25|56.89|56.19|57.03|56.33|56.76|56.06|373
1662644100000|2022-09-08 13:35:00|56.88|56.18|57.27|56.57|57.31|56.61|56.79|56.09|330
1662644400000|2022-09-08 13:40:00|57.28|56.58|58.13|57.43|58.14|57.44|57.09|56.39|407
1662644700000|2022-09-08 13:45:00|58.12|57.42|57.76|57.06|58.21|57.51|57.72|57.02|472
1662645000000|2022-09-08 13:50:00|57.77|57.07|57.79|57.09|57.82|57.12|57.58|56.88|365
1662645300000|2022-09-08 13:55:00|57.78|57.08|57.48|56.78|57.89|57.19|57.44|56.74|385
1662645600000|2022-09-08 14:00:00|57.49|56.79|57.06|56.36|57.52|56.82|57.02|56.32|365
1662645900000|2022-09-08 14:05:00|57.05|56.35|57.31|56.61|57.45|56.75|57.04|56.34|317
1662646200000|2022-09-08 14:10:00|57.32|56.62|57.24|56.54|57.43|56.73|57.14|56.44|276
1662646500000|2022-09-08 14:15:00|57.26|56.56|57.63|56.93|57.69|56.99|57.2|56.5|325
1662646800000|2022-09-08 14:20:00|57.62|56.92|57.5|56.8|57.75|57.05|57.44|56.74|312
1662647100000|2022-09-08 14:25:00|57.51|56.81|57.62|56.92|57.66|56.96|57.44|56.74|232
1662647400000|2022-09-08 14:30:00|57.61|56.91|57.82|57.12|57.83|57.13|57.52|56.82|283
1662647700000|2022-09-08 14:35:00|57.81|57.11|57.78|57.08|57.89|57.19|57.74|57.04|202
1662648000000|2022-09-08 14:40:00|57.79|57.09|57.73|57.03|57.83|57.13|57.71|57.01|157
1662648300000|2022-09-08 14:45:00|57.74|57.04|57.58|56.88|57.75|57.05|57.51|56.81|213
1662648600000|2022-09-08 14:50:00|57.57|56.87|57.71|57.01|57.72|57.02|57.47|56.77|164
1662648900000|2022-09-08 14:55:00|57.72|57.02|58.02|57.32|58.07|57.37|57.7|57|280
1662649200000|2022-09-08 15:00:00|58.01|57.31|57.94|57.24|58.19|57.49|57.92|57.22|306
1662649500000|2022-09-08 15:05:00|57.93|57.23|58.01|57.31|58.13|57.43|57.89|57.19|283
1662649800000|2022-09-08 15:10:00|58|57.3|57.87|57.17|58.02|57.32|57.82|57.12|228
1662650100000|2022-09-08 15:15:00|57.88|57.18|57.81|57.11|57.93|57.23|57.79|57.09|260
1662650400000|2022-09-08 15:20:00|57.8|57.1|57.88|57.18|57.9|57.2|57.8|57.1|175
1662650700000|2022-09-08 15:25:00|57.87|57.17|57.82|57.12|57.94|57.24|57.78|57.08|249
1662651000000|2022-09-08 15:30:00|57.83|57.13|57.87|57.17|57.9|57.2|57.71|57.01|295
1662651300000|2022-09-08 15:35:00|57.88|57.18|57.6|56.9|57.89|57.19|57.51|56.81|231
1662651600000|2022-09-08 15:40:00|57.61|56.91|57.62|56.92|57.73|57.03|57.6|56.9|200
1662651900000|2022-09-08 15:45:00|57.61|56.91|57.64|56.94|57.91|57.21|57.57|56.87|266
1662652200000|2022-09-08 15:50:00|57.63|56.93|57.26|56.56|57.63|56.93|57.26|56.56|305
1662652500000|2022-09-08 15:55:00|57.27|56.57|57.49|56.79|57.53|56.83|57.26|56.56|195
1662652800000|2022-09-08 16:00:00|57.5|56.8|57.33|56.63|57.56|56.86|57.26|56.56|270
1662653100000|2022-09-08 16:05:00|57.34|56.64|57.17|56.47|57.38|56.68|57.02|56.32|330
1662653400000|2022-09-08 16:10:00|57.16|56.46|57|56.3|57.16|56.46|56.84|56.14|338
1662653700000|2022-09-08 16:15:00|56.99|56.29|57.12|56.42|57.16|56.46|56.85|56.15|352
1662654000000|2022-09-08 16:20:00|57.13|56.43|57.47|56.77|57.49|56.79|57.09|56.39|373
1662654300000|2022-09-08 16:25:00|57.48|56.78|57.2|56.5|57.48|56.78|57.17|56.47|331
1662654600000|2022-09-08 16:30:00|57.21|56.51|57.3|56.6|57.35|56.65|57.16|56.46|253
1662654900000|2022-09-08 16:35:00|57.29|56.59|57.19|56.49|57.34|56.64|57.18|56.48|205
1662655200000|2022-09-08 16:40:00|57.18|56.48|57.42|56.72|57.45|56.75|57.13|56.43|224
1662655500000|2022-09-08 16:45:00|57.41|56.71|57.33|56.63|57.43|56.73|57.31|56.61|165
1662655800000|2022-09-08 16:50:00|57.34|56.64|57.38|56.68|57.53|56.83|57.32|56.62|193
1662656100000|2022-09-08 16:55:00|57.37|56.67|57.31|56.61|57.42|56.72|57.25|56.55|177
1662656400000|2022-09-08 17:00:00|57.3|56.6|57.14|56.44|57.41|56.71|57.13|56.43|180
1662656700000|2022-09-08 17:05:00|57.15|56.45|57.21|56.51|57.27|56.57|57.13|56.43|144
1662657000000|2022-09-08 17:10:00|57.22|56.52|57.58|56.88|57.62|56.92|57.22|56.52|242
1662657300000|2022-09-08 17:15:00|57.57|56.87|57.57|56.87|57.67|56.97|57.48|56.78|195
1662657600000|2022-09-08 17:20:00|57.58|56.88|57.74|57.04|57.74|57.04|57.58|56.88|185
1662657900000|2022-09-08 17:25:00|57.73|57.03|57.6|56.9|57.78|57.08|57.54|56.84|247
1662658200000|2022-09-08 17:30:00|57.61|56.91|57.61|56.91|57.65|56.95|57.52|56.82|198
1662658500000|2022-09-08 17:35:00|57.6|56.9|57.72|57.02|57.84|57.14|57.59|56.89|163
1662658800000|2022-09-08 17:40:00|57.73|57.03|57.72|57.02|57.79|57.09|57.71|57.01|143
1662659100000|2022-09-08 17:45:00|57.71|57.01|57.74|57.04|57.79|57.09|57.66|56.96|209
1662659400000|2022-09-08 17:50:00|57.75|57.05|57.72|57.02|57.78|57.08|57.67|56.97|164
1662659700000|2022-09-08 17:55:00|57.73|57.03|57.69|56.99|57.75|57.05|57.45|56.75|214
1662660000000|2022-09-08 18:00:00|57.68|56.98|57.75|57.05|57.75|57.05|57.64|56.94|221
1662660300000|2022-09-08 18:05:00|57.76|57.06|57.67|56.97|57.83|57.13|57.62|56.92|176
1662660600000|2022-09-08 18:10:00|57.68|56.98|57.69|56.99|57.73|57.03|57.64|56.94|147
1662660900000|2022-09-08 18:15:00|57.68|56.98|57.78|57.08|57.81|57.11|57.65|56.95|202
1662661200000|2022-09-08 18:20:00|57.77|57.07|57.86|57.16|57.87|57.17|57.74|57.04|106
1662661500000|2022-09-08 18:25:00|57.87|57.17|57.82|57.12|57.9|57.2|57.81|57.11|142
1662661800000|2022-09-08 18:30:00|57.83|57.13|57.84|57.14|57.88|57.18|57.78|57.08|155
1662662100000|2022-09-08 18:35:00|57.85|57.15|57.85|57.15|57.9|57.2|57.8|57.1|112
1662662400000|2022-09-08 18:40:00|57.86|57.16|57.77|57.07|57.92|57.22|57.64|56.94|167
1662662700000|2022-09-08 18:45:00|57.78|57.08|57.71|57.01|57.79|57.09|57.63|56.93|219
1662663000000|2022-09-08 18:50:00|57.72|57.02|57.81|57.11|57.82|57.12|57.66|56.96|180
1662663300000|2022-09-08 18:55:00|57.8|57.1|57.72|57.02|57.81|57.11|57.69|56.99|152
1662663600000|2022-09-08 19:00:00|57.71|57.01|57.67|56.97|57.8|57.1|57.6|56.9|173
1662663900000|2022-09-08 19:05:00|57.66|56.96|57.68|56.98|57.72|57.02|57.6|56.9|179
1662664200000|2022-09-08 19:10:00|57.69|56.99|57.8|57.1|57.8|57.1|57.65|56.95|128
1662664500000|2022-09-08 19:15:00|57.81|57.11|57.89|57.19|57.91|57.21|57.77|57.07|119
1662664800000|2022-09-08 19:20:00|57.88|57.18|58.01|57.31|58.05|57.35|57.87|57.17|124
1662665100000|2022-09-08 19:25:00|58|57.3|57.92|57.22|58.01|57.31|57.91|57.21|134
1662665400000|2022-09-08 19:30:00|57.93|57.23|58.34|57.64|58.37|57.67|57.92|57.22|245
1662665700000|2022-09-08 19:35:00|58.33|57.63|58.34|57.64|58.41|57.71|58.27|57.57|162
1662666000000|2022-09-08 19:40:00|58.35|57.65|58.22|57.52|58.38|57.68|58.22|57.52|163
1662666300000|2022-09-08 19:45:00|58.23|57.53|58.24|57.54|58.37|57.67|58.21|57.51|176
1662666600000|2022-09-08 19:50:00|58.25|57.55|58.43|57.73|58.43|57.73|58.25|57.55|198
1662666900000|2022-09-08 19:55:00|58.42|57.72|58.74|58.04|58.77|58.07|58.4|57.7|234
1662667200000|2022-09-08 20:00:00|58.73|58.03|58.61|57.91|58.84|58.14|58.6|57.9|248
1662667500000|2022-09-08 20:05:00|58.6|57.9|58.66|57.96|58.79|58.09|58.59|57.89|188
1662667800000|2022-09-08 20:10:00|58.68|57.98|58.9|58.2|58.95|58.25|58.66|57.96|230
1662668100000|2022-09-08 20:15:00|58.89|58.19|58.8|58.1|58.91|58.21|58.61|57.91|227
1662668400000|2022-09-08 20:20:00|58.79|58.09|58.61|57.91|58.82|58.12|58.61|57.91|204
1662668700000|2022-09-08 20:25:00|58.59|57.89|58.51|57.81|58.66|57.96|58.49|57.79|202
1662669000000|2022-09-08 20:30:00|58.5|57.8|58.5|57.8|58.57|57.87|58.45|57.75|142
1662669300000|2022-09-08 20:35:00|58.49|57.79|58.51|57.81|58.54|57.84|58.46|57.76|104
1662669600000|2022-09-08 20:40:00|58.5|57.8|58.52|57.82|58.55|57.85|58.46|57.76|102
1662669900000|2022-09-08 20:45:00|58.51|57.81|58.55|57.85|58.61|57.91|58.5|57.8|81
1662670200000|2022-09-08 20:50:00|58.54|57.84|58.48|57.78|58.56|57.86|58.42|57.72|143
1662670500000|2022-09-08 20:55:00|58.47|57.77|58.66|57.96|58.72|58.02|58.46|57.76|142
1662670800000|2022-09-08 21:00:00|58.65|57.95|58.63|57.93|58.68|57.98|58.62|57.92|92
1662671100000|2022-09-08 21:05:00|58.62|57.92|58.45|57.75|58.62|57.92|58.44|57.74|108
1662671400000|2022-09-08 21:10:00|58.46|57.76|58.51|57.81|58.56|57.86|58.46|57.76|114
1662671700000|2022-09-08 21:15:00|58.5|57.8|58.55|57.85|58.57|57.87|58.5|57.8|104
1662672000000|2022-09-08 21:20:00|58.54|57.84|58.51|57.81|58.57|57.87|58.49|57.79|88
1662672300000|2022-09-08 21:25:00|58.52|57.82|58.55|57.85|58.58|57.88|58.52|57.82|81
1662672600000|2022-09-08 21:30:00|58.54|57.84|58.49|57.79|58.55|57.85|58.49|57.79|67
1662672900000|2022-09-08 21:35:00|58.5|57.8|58.43|57.73|58.52|57.82|58.42|57.72|138
1662673200000|2022-09-08 21:40:00|58.42|57.72|58.33|57.63|58.44|57.74|58.21|57.51|161
1662673500000|2022-09-08 21:45:00|58.32|57.62|58.31|57.61|58.36|57.66|58.31|57.61|130
1662673800000|2022-09-08 21:50:00|58.32|57.62|58.42|57.72|58.45|57.75|58.32|57.62|101
1662674100000|2022-09-08 21:55:00|58.43|57.73|58.48|57.78|58.48|57.78|58.41|57.71|92
1662674400000|2022-09-08 22:00:00|58.47|57.77|58.4|57.7|58.49|57.79|58.39|57.69|186
1662674700000|2022-09-08 22:05:00|58.39|57.69|58.26|57.56|58.42|57.72|58.25|57.55|150
1662675000000|2022-09-08 22:10:00|58.25|57.55|58.21|57.51|58.35|57.65|58.17|57.47|152
1662675300000|2022-09-08 22:15:00|58.22|57.52|58.21|57.51|58.24|57.54|58.17|57.47|104
1662675600000|2022-09-08 22:20:00|58.2|57.5|58.15|57.45|58.26|57.56|58.13|57.43|123
1662675900000|2022-09-08 22:25:00|58.16|57.46|58.23|57.53|58.25|57.55|58.15|57.45|119
1662676200000|2022-09-08 22:30:00|58.24|57.54|58.2|57.5|58.25|57.55|58.13|57.43|116
1662676500000|2022-09-08 22:35:00|58.21|57.51|58.35|57.65|58.36|57.66|58.21|57.51|108
1662676800000|2022-09-08 22:40:00|58.36|57.66|58.34|57.64|58.49|57.79|58.32|57.62|163
1662677100000|2022-09-08 22:45:00|58.35|57.65|58.46|57.76|58.48|57.78|58.34|57.64|107
1662677400000|2022-09-08 22:50:00|58.47|57.77|58.52|57.82|58.54|57.84|58.45|57.75|125
1662677700000|2022-09-08 22:55:00|58.53|57.83|58.59|57.89|58.63|57.93|58.52|57.82|140
1662678000000|2022-09-08 23:00:00|58.58|57.88|58.58|57.88|58.67|57.97|58.56|57.86|136
1662678300000|2022-09-08 23:05:00|58.56|57.86|58.45|57.75|58.56|57.86|58.4|57.7|114
1662678600000|2022-09-08 23:10:00|58.46|57.76|58.51|57.81|58.51|57.81|58.42|57.72|139
1662678900000|2022-09-08 23:15:00|58.52|57.82|58.43|57.73|58.53|57.83|58.43|57.73|75
1662679200000|2022-09-08 23:20:00|58.44|57.74|58.4|57.7|58.52|57.82|58.38|57.68|153
1662679500000|2022-09-08 23:25:00|58.39|57.69|58.42|57.72|58.43|57.73|58.38|57.68|64
1662679800000|2022-09-08 23:30:00|58.41|57.71|58.24|57.54|58.42|57.72|58.21|57.51|136
1662680100000|2022-09-08 23:35:00|58.25|57.55|58.35|57.65|58.36|57.66|58.16|57.46|159
1662680400000|2022-09-08 23:40:00|58.34|57.64|58.3|57.6|58.44|57.74|58.29|57.59|138
1662680700000|2022-09-08 23:45:00|58.31|57.61|58.32|57.62|58.37|57.67|58.28|57.58|133
1662681000000|2022-09-08 23:50:00|58.33|57.63|58.32|57.62|58.37|57.67|58.29|57.59|129
1662681300000|2022-09-08 23:55:00|58.33|57.63|58.32|57.62|58.35|57.65|58.28|57.58|74
1662681600000|2022-09-09 00:00:00|58.31|57.61|58.11|57.41|58.35|57.65|58.1|57.4|166
1662681900000|2022-09-09 00:05:00|58.1|57.4|58.27|57.57|58.35|57.65|58.06|57.36|154
1662682200000|2022-09-09 00:10:00|58.28|57.58|58.43|57.73|58.5|57.8|58.27|57.57|191
1662682500000|2022-09-09 00:15:00|58.44|57.74|58.48|57.78|58.55|57.85|58.41|57.71|156
1662682800000|2022-09-09 00:20:00|58.47|57.77|58.47|57.77|58.48|57.78|58.37|57.67|114
1662683100000|2022-09-09 00:25:00|58.48|57.78|58.56|57.86|58.56|57.86|58.42|57.72|129
1662683400000|2022-09-09 00:30:00|58.55|57.85|58.47|57.77|58.6|57.9|58.46|57.76|175
1662683700000|2022-09-09 00:35:00|58.48|57.78|58.35|57.65|58.51|57.81|58.35|57.65|140
1662684000000|2022-09-09 00:40:00|58.36|57.66|58.39|57.69|58.43|57.73|58.35|57.65|127
1662684300000|2022-09-09 00:45:00|58.4|57.7|58.41|57.71|58.44|57.74|58.36|57.66|140
1662684600000|2022-09-09 00:50:00|58.42|57.72|58.45|57.75|58.47|57.77|58.38|57.68|98
1662684900000|2022-09-09 00:55:00|58.46|57.76|58.48|57.78|58.49|57.79|58.4|57.7|75
1662685200000|2022-09-09 01:00:00|58.47|57.77|58.53|57.83|58.53|57.83|58.4|57.7|127
1662685500000|2022-09-09 01:05:00|58.52|57.82|58.61|57.91|58.65|57.95|58.5|57.8|109
1662685800000|2022-09-09 01:10:00|58.6|57.9|58.48|57.78|58.61|57.91|58.48|57.78|86
1662686100000|2022-09-09 01:15:00|58.49|57.79|58.62|57.92|58.66|57.96|58.42|57.72|136
1662686400000|2022-09-09 01:20:00|58.63|57.93|58.6|57.9|58.69|57.99|58.59|57.89|159
1662686700000|2022-09-09 01:25:00|58.59|57.89|58.62|57.92|58.64|57.94|58.57|57.87|85
1662687000000|2022-09-09 01:30:00|58.61|57.91|58.51|57.81|58.71|58.01|58.5|57.8|139
1662687300000|2022-09-09 01:35:00|58.52|57.82|58.36|57.66|58.52|57.82|58.33|57.63|154
1662687600000|2022-09-09 01:40:00|58.37|57.67|58.62|57.92|58.63|57.93|58.37|57.67|138
1662687900000|2022-09-09 01:45:00|58.63|57.93|58.56|57.86|58.63|57.93|58.5|57.8|94
1662688200000|2022-09-09 01:50:00|58.57|57.87|58.57|57.87|58.62|57.92|58.56|57.86|117
1662688500000|2022-09-09 01:55:00|58.56|57.86|58.57|57.87|58.6|57.9|58.55|57.85|80
1662688800000|2022-09-09 02:00:00|58.56|57.86|58.71|58.01|58.71|58.01|58.55|57.85|116
1662689100000|2022-09-09 02:05:00|58.72|58.02|58.8|58.1|58.93|58.23|58.7|58|174
1662689400000|2022-09-09 02:10:00|58.81|58.11|58.83|58.13|59.1|58.4|58.77|58.07|226
1662689700000|2022-09-09 02:15:00|58.82|58.12|58.82|58.12|58.87|58.17|58.77|58.07|124
1662690000000|2022-09-09 02:20:00|58.83|58.13|58.8|58.1|58.89|58.19|58.78|58.08|177
1662690300000|2022-09-09 02:25:00|58.79|58.09|58.91|58.21|59.02|58.32|58.79|58.09|171
1662690600000|2022-09-09 02:30:00|58.92|58.22|58.83|58.13|59.02|58.32|58.83|58.13|150
1662690900000|2022-09-09 02:35:00|58.84|58.14|58.7|58|58.84|58.14|58.7|58|168
1662691200000|2022-09-09 02:40:00|58.71|58.01|58.67|57.97|58.77|58.07|58.66|57.96|86
1662691500000|2022-09-09 02:45:00|58.68|57.98|58.6|57.9|58.69|57.99|58.57|57.87|161
1662691800000|2022-09-09 02:50:00|58.61|57.91|58.71|58.01|58.72|58.02|58.59|57.89|76
1662692100000|2022-09-09 02:55:00|58.72|58.02|58.66|57.96|58.74|58.04|58.66|57.96|55
1662692400000|2022-09-09 03:00:00|58.67|57.97|58.65|57.95|58.69|57.99|58.63|57.93|70
1662692700000|2022-09-09 03:05:00|58.64|57.94|58.57|57.87|58.66|57.96|58.56|57.86|127
1662693000000|2022-09-09 03:10:00|58.56|57.86|58.71|58.01|58.76|58.06|58.56|57.86|142
1662693300000|2022-09-09 03:15:00|58.72|58.02|58.64|57.94|58.72|58.02|58.61|57.91|104
1662693600000|2022-09-09 03:20:00|58.65|57.95|58.79|58.09|58.8|58.1|58.64|57.94|76
1662693900000|2022-09-09 03:25:00|58.8|58.1|59.37|58.67|59.65|58.95|58.77|58.07|364
1662694200000|2022-09-09 03:30:00|59.38|58.68|59.99|59.29|60.13|59.43|59.33|58.63|381
1662694500000|2022-09-09 03:35:00|59.98|59.28|60.09|59.39|60.16|59.46|59.91|59.21|366
1662694800000|2022-09-09 03:40:00|60.1|59.4|60.07|59.37|60.31|59.61|60.06|59.36|351
1662695100000|2022-09-09 03:45:00|60.08|59.38|59.87|59.17|60.1|59.4|59.85|59.15|311
1662695400000|2022-09-09 03:50:00|59.88|59.18|59.8|59.1|59.94|59.24|59.77|59.07|227
1662695700000|2022-09-09 03:55:00|59.81|59.11|59.81|59.11|59.95|59.25|59.72|59.02|281
1662696000000|2022-09-09 04:00:00|59.82|59.12|60.23|59.53|60.25|59.55|59.68|58.98|448
1662696300000|2022-09-09 04:05:00|60.24|59.54|60.05|59.35|60.28|59.58|60.05|59.35|381
1662696600000|2022-09-09 04:10:00|60.06|59.36|60.28|59.58|60.33|59.63|60.01|59.31|372
1662696900000|2022-09-09 04:15:00|60.26|59.56|59.98|59.28|60.26|59.56|59.95|59.25|280
1662697200000|2022-09-09 04:20:00|59.97|59.27|59.97|59.27|60.07|59.37|59.9|59.2|222
1662697500000|2022-09-09 04:25:00|59.98|59.28|60.07|59.37|60.28|59.58|59.98|59.28|293
1662697800000|2022-09-09 04:30:00|60.09|59.39|60.14|59.44|60.15|59.45|59.95|59.25|262
1662698100000|2022-09-09 04:35:00|60.15|59.45|60.12|59.42|60.27|59.57|60.09|59.39|248
1662698400000|2022-09-09 04:40:00|60.13|59.43|60.4|59.7|60.45|59.75|60.12|59.42|237
1662698700000|2022-09-09 04:45:00|60.39|59.69|60.6|59.9|60.67|59.97|60.26|59.56|280
1662699000000|2022-09-09 04:50:00|60.59|59.89|60.48|59.78|60.69|59.99|60.48|59.78|233
1662699300000|2022-09-09 04:55:00|60.49|59.79|60.51|59.81|60.82|60.12|60.47|59.77|263
1662699600000|2022-09-09 05:00:00|60.52|59.82|60.53|59.83|60.56|59.86|60.44|59.74|156
1662699900000|2022-09-09 05:05:00|60.52|59.82|60.44|59.74|60.58|59.88|60.44|59.74|228
1662700200000|2022-09-09 05:10:00|60.43|59.73|60.28|59.58|60.45|59.75|60.28|59.58|168
1662700500000|2022-09-09 05:15:00|60.29|59.59|60.58|59.88|60.58|59.88|60.28|59.58|285
1662700800000|2022-09-09 05:20:00|60.59|59.89|60.64|59.94|60.67|59.97|60.49|59.79|209
1662701100000|2022-09-09 05:25:00|60.65|59.95|60.82|60.12|60.96|60.26|60.64|59.94|287
1662701400000|2022-09-09 05:30:00|60.83|60.13|61.02|60.32|61.07|60.37|60.77|60.07|324
1662701700000|2022-09-09 05:35:00|61.01|60.31|61.01|60.31|61.05|60.35|60.71|60.01|365
1662702000000|2022-09-09 05:40:00|61|60.3|60.92|60.22|61.1|60.4|60.86|60.16|272
1662702300000|2022-09-09 05:45:00|60.91|60.21|60.92|60.22|60.96|60.26|60.83|60.13|252
1662702600000|2022-09-09 05:50:00|60.91|60.21|60.94|60.24|61.02|60.32|60.87|60.17|180
1662702900000|2022-09-09 05:55:00|60.93|60.23|60.97|60.27|61.02|60.32|60.87|60.17|191
1662703200000|2022-09-09 06:00:00|60.96|60.26|60.86|60.16|60.97|60.27|60.8|60.1|182
1662703500000|2022-09-09 06:05:00|60.85|60.15|60.88|60.18|60.94|60.24|60.84|60.14|187
1662703800000|2022-09-09 06:10:00|60.87|60.17|60.76|60.06|61.01|60.31|60.76|60.06|256
1662704100000|2022-09-09 06:15:00|60.77|60.07|60.79|60.09|60.91|60.21|60.77|60.07|222
1662704400000|2022-09-09 06:20:00|60.78|60.08|60.9|60.2|60.93|60.23|60.78|60.08|161
1662704700000|2022-09-09 06:25:00|60.91|60.21|60.91|60.21|61.1|60.4|60.78|60.08|274
1662705000000|2022-09-09 06:30:00|60.9|60.2|60.75|60.05|60.9|60.2|60.74|60.04|214
1662705300000|2022-09-09 06:35:00|60.74|60.04|60.67|59.97|60.75|60.05|60.61|59.91|247
1662705600000|2022-09-09 06:40:00|60.66|59.96|60.76|60.06|60.78|60.08|60.61|59.91|247
1662705900000|2022-09-09 06:45:00|60.74|60.04|60.77|60.07|60.84|60.14|60.7|60|177
1662706200000|2022-09-09 06:50:00|60.76|60.06|60.87|60.17|60.88|60.18|60.76|60.06|159
1662706500000|2022-09-09 06:55:00|60.88|60.18|60.83|60.13|60.94|60.24|60.82|60.12|152
1662706800000|2022-09-09 07:00:00|60.84|60.14|60.84|60.14|60.91|60.21|60.73|60.03|226
1662707100000|2022-09-09 07:05:00|60.83|60.13|60.9|60.2|61.06|60.36|60.83|60.13|189
1662707400000|2022-09-09 07:10:00|60.91|60.21|61|60.3|61.03|60.33|60.9|60.2|183
1662707700000|2022-09-09 07:15:00|61.01|60.31|60.81|60.11|61.01|60.31|60.79|60.09|226
1662708000000|2022-09-09 07:20:00|60.82|60.12|60.68|59.98|60.9|60.2|60.67|59.97|282
1662708300000|2022-09-09 07:25:00|60.67|59.97|60.73|60.03|60.75|60.05|60.61|59.91|166
1662708600000|2022-09-09 07:30:00|60.72|60.02|60.81|60.11|60.95|60.25|60.71|60.01|157
1662708900000|2022-09-09 07:35:00|60.82|60.12|61.05|60.35|61.06|60.36|60.81|60.11|175
1662709200000|2022-09-09 07:40:00|61.04|60.34|60.84|60.14|61.05|60.35|60.83|60.13|174
1662709500000|2022-09-09 07:45:00|60.83|60.13|60.77|60.07|60.89|60.19|60.73|60.03|151
1662709800000|2022-09-09 07:50:00|60.76|60.06|60.67|59.97|60.76|60.06|60.62|59.92|144
1662710100000|2022-09-09 07:55:00|60.66|59.96|60.81|60.11|60.86|60.16|60.66|59.96|158
1662710400000|2022-09-09 08:00:00|60.82|60.12|60.8|60.1|60.85|60.15|60.74|60.04|133
1662710700000|2022-09-09 08:05:00|60.79|60.09|60.76|60.06|60.83|60.13|60.72|60.02|206
1662711000000|2022-09-09 08:10:00|60.77|60.07|60.85|60.15|60.87|60.17|60.7|60|150
1662711300000|2022-09-09 08:15:00|60.86|60.16|60.74|60.04|60.87|60.17|60.73|60.03|210
1662711600000|2022-09-09 08:20:00|60.76|60.06|60.73|60.03|60.82|60.12|60.7|60|190
1662711900000|2022-09-09 08:25:00|60.72|60.02|60.93|60.23|61.02|60.32|60.72|60.02|206
1662712200000|2022-09-09 08:30:00|60.94|60.24|60.84|60.14|60.95|60.25|60.79|60.09|168
1662712500000|2022-09-09 08:35:00|60.85|60.15|60.97|60.27|61.15|60.45|60.83|60.13|303
1662712800000|2022-09-09 08:40:00|60.98|60.28|61.2|60.5|61.31|60.61|60.95|60.25|261
1662713100000|2022-09-09 08:45:00|61.19|60.49|60.99|60.29|61.22|60.52|60.98|60.28|233
1662713400000|2022-09-09 08:50:00|61|60.3|61.21|60.51|61.24|60.54|60.96|60.26|240
1662713700000|2022-09-09 08:55:00|61.2|60.5|61.19|60.49|61.64|60.94|61.14|60.44|405
1662714000000|2022-09-09 09:00:00|61.18|60.48|61.03|60.33|61.25|60.55|60.92|60.22|308
1662714300000|2022-09-09 09:05:00|61.04|60.34|60.88|60.18|61.04|60.34|60.82|60.12|303
1662714600000|2022-09-09 09:10:00|60.89|60.19|60.99|60.29|61.1|60.4|60.86|60.16|313
1662714900000|2022-09-09 09:15:00|60.98|60.28|61.02|60.32|61.08|60.38|60.96|60.26|132
1662715200000|2022-09-09 09:20:00|61.03|60.33|60.91|60.21|61.05|60.35|60.9|60.2|118
1662715500000|2022-09-09 09:25:00|60.93|60.23|61|60.3|61.01|60.31|60.93|60.23|93
1662715800000|2022-09-09 09:30:00|60.99|60.29|61|60.3|61.09|60.39|60.96|60.26|186
1662716100000|2022-09-09 09:35:00|61.01|60.31|61.3|60.6|61.3|60.6|60.99|60.29|302
1662716400000|2022-09-09 09:40:00|61.29|60.59|61.24|60.54|61.39|60.69|61.24|60.54|315
1662716700000|2022-09-09 09:45:00|61.26|60.56|61.33|60.63|61.39|60.69|61.22|60.52|278
1662717000000|2022-09-09 09:50:00|61.34|60.64|61.6|60.9|61.65|60.95|61.33|60.63|348
1662717300000|2022-09-09 09:55:00|61.59|60.89|61.77|61.07|61.78|61.08|61.57|60.87|294
1662717600000|2022-09-09 10:00:00|61.79|61.09|61.73|61.03|61.84|61.14|61.67|60.97|253
1662717900000|2022-09-09 10:05:00|61.72|61.02|61.62|60.92|61.76|61.06|61.6|60.9|222
1662718200000|2022-09-09 10:10:00|61.61|60.91|61.66|60.96|61.8|61.1|61.61|60.91|255
1662718500000|2022-09-09 10:15:00|61.67|60.97|61.48|60.78|61.68|60.98|61.47|60.77|211
1662718800000|2022-09-09 10:20:00|61.49|60.79|61.63|60.93|61.7|61|61.46|60.76|237
1662719100000|2022-09-09 10:25:00|61.64|60.94|61.62|60.92|61.74|61.04|61.58|60.88|236
1662719400000|2022-09-09 10:30:00|61.61|60.91|61.65|60.95|61.77|61.07|61.57|60.87|251
1662719700000|2022-09-09 10:35:00|61.64|60.94|61.48|60.78|61.67|60.97|61.45|60.75|214
1662720000000|2022-09-09 10:40:00|61.49|60.79|61.62|60.92|61.83|61.13|61.45|60.75|339
1662720300000|2022-09-09 10:45:00|61.61|60.91|61.64|60.94|61.77|61.07|61.58|60.88|387
1662720600000|2022-09-09 10:50:00|61.65|60.95|61.62|60.92|61.69|60.99|61.55|60.85|267
1662720900000|2022-09-09 10:55:00|61.63|60.93|61.58|60.88|61.63|60.93|61.48|60.78|169
1662721200000|2022-09-09 11:00:00|61.57|60.87|61.35|60.65|61.58|60.88|61.29|60.59|241
1662721500000|2022-09-09 11:05:00|61.37|60.67|61.33|60.63|61.46|60.76|61.31|60.61|181
1662721800000|2022-09-09 11:10:00|61.32|60.62|61.49|60.79|61.52|60.82|61.31|60.61|212
1662722100000|2022-09-09 11:15:00|61.5|60.8|61.34|60.64|61.54|60.84|61.3|60.6|200
1662722400000|2022-09-09 11:20:00|61.32|60.62|61.26|60.56|61.43|60.73|61.25|60.55|180
1662722700000|2022-09-09 11:25:00|61.27|60.57|61.56|60.86|61.65|60.95|61.26|60.56|272
1662723000000|2022-09-09 11:30:00|61.55|60.85|61.42|60.72|61.55|60.85|61.33|60.63|218
1662723300000|2022-09-09 11:35:00|61.43|60.73|61.39|60.69|61.55|60.85|61.38|60.68|220
1662723600000|2022-09-09 11:40:00|61.4|60.7|61.36|60.66|61.46|60.76|61.33|60.63|180
1662723900000|2022-09-09 11:45:00|61.37|60.67|61.44|60.74|61.49|60.79|61.35|60.65|214
1662724200000|2022-09-09 11:50:00|61.43|60.73|61.26|60.56|61.45|60.75|61.25|60.55|153
1662724500000|2022-09-09 11:55:00|61.27|60.57|61.28|60.58|61.32|60.62|61.08|60.38|196
1662724800000|2022-09-09 12:00:00|61.27|60.57|61.4|60.7|61.4|60.7|61.23|60.53|199
1662725100000|2022-09-09 12:05:00|61.39|60.69|61.56|60.86|61.61|60.91|61.34|60.64|206
1662725400000|2022-09-09 12:10:00|61.57|60.87|61.6|60.9|61.65|60.95|61.53|60.83|197
1662725700000|2022-09-09 12:15:00|61.59|60.89|61.58|60.88|61.63|60.93|61.44|60.74|213
1662726000000|2022-09-09 12:20:00|61.59|60.89|61.72|61.02|61.72|61.02|61.46|60.76|196
1662726300000|2022-09-09 12:25:00|61.71|61.01|61.63|60.93|61.8|61.1|61.63|60.93|241
1662726600000|2022-09-09 12:30:00|61.62|60.92|61.79|61.09|61.86|61.16|61.59|60.89|229
1662726900000|2022-09-09 12:35:00|61.8|61.1|61.92|61.22|62.27|61.57|61.7|61|374
1662727200000|2022-09-09 12:40:00|61.93|61.23|61.88|61.18|62.2|61.5|61.83|61.13|396
1662727500000|2022-09-09 12:45:00|61.89|61.19|61.93|61.23|61.96|61.26|61.81|61.11|295
1662727800000|2022-09-09 12:50:00|61.94|61.24|61.7|61|61.98|61.28|61.7|61|254
1662728100000|2022-09-09 12:55:00|61.71|61.01|61.68|60.98|61.8|61.1|61.68|60.98|194
1662728400000|2022-09-09 13:00:00|61.69|60.99|61.49|60.79|61.74|61.04|61.3|60.6|313
1662728700000|2022-09-09 13:05:00|61.5|60.8|61.41|60.71|61.52|60.82|61.39|60.69|244
1662729000000|2022-09-09 13:10:00|61.42|60.72|61.38|60.68|61.42|60.72|61.28|60.58|209
1662729300000|2022-09-09 13:15:00|61.37|60.67|61.43|60.73|61.5|60.8|61.35|60.65|215
1662729600000|2022-09-09 13:20:00|61.44|60.74|61.14|60.44|61.51|60.81|61.09|60.39|205
1662729900000|2022-09-09 13:25:00|61.15|60.45|61.02|60.32|61.23|60.53|61|60.3|317
1662730200000|2022-09-09 13:30:00|61.01|60.31|61.29|60.59|61.29|60.59|61|60.3|293
1662730500000|2022-09-09 13:35:00|61.3|60.6|61.26|60.56|61.37|60.67|61.16|60.46|304
1662730800000|2022-09-09 13:40:00|61.27|60.57|61.06|60.36|61.32|60.62|61.04|60.34|288
1662731100000|2022-09-09 13:45:00|61.05|60.35|61.09|60.39|61.23|60.53|61.01|60.31|328
1662731400000|2022-09-09 13:50:00|61.08|60.38|61.15|60.45|61.19|60.49|61.04|60.34|269
1662731700000|2022-09-09 13:55:00|61.16|60.46|61.33|60.63|61.35|60.65|61.02|60.32|261
1662732000000|2022-09-09 14:00:00|61.32|60.62|61.57|60.87|61.57|60.87|61.3|60.6|251
1662732300000|2022-09-09 14:05:00|61.56|60.86|61.65|60.95|61.71|61.01|61.53|60.83|245
1662732600000|2022-09-09 14:10:00|61.64|60.94|61.52|60.82|61.65|60.95|61.51|60.81|273
1662732900000|2022-09-09 14:15:00|61.53|60.83|61.36|60.66|61.59|60.89|61.31|60.61|268
1662733200000|2022-09-09 14:20:00|61.38|60.68|61.13|60.43|61.38|60.68|61.11|60.41|328
1662733500000|2022-09-09 14:25:00|61.12|60.42|61.17|60.47|61.22|60.52|61.07|60.37|243
1662733800000|2022-09-09 14:30:00|61.18|60.48|61.15|60.45|61.18|60.48|61.03|60.33|260
1662734100000|2022-09-09 14:35:00|61.14|60.44|61.16|60.46|61.25|60.55|61.06|60.36|201
1662734400000|2022-09-09 14:40:00|61.17|60.47|61.25|60.55|61.33|60.63|61.15|60.45|223
1662734700000|2022-09-09 14:45:00|61.24|60.54|61.33|60.63|61.34|60.64|61.2|60.5|202
1662735000000|2022-09-09 14:50:00|61.34|60.64|61.34|60.64|61.36|60.66|61.27|60.57|205
1662735300000|2022-09-09 14:55:00|61.33|60.63|61.44|60.74|61.44|60.74|61.29|60.59|159
1662735600000|2022-09-09 15:00:00|61.43|60.73|61.41|60.71|61.47|60.77|61.34|60.64|252
1662735900000|2022-09-09 15:05:00|61.42|60.72|61.39|60.69|61.58|60.88|61.38|60.68|241
1662736200000|2022-09-09 15:10:00|61.37|60.67|61.42|60.72|61.42|60.72|61.28|60.58|243
1662736500000|2022-09-09 15:15:00|61.41|60.71|61.39|60.69|61.53|60.83|61.38|60.68|228
1662736800000|2022-09-09 15:20:00|61.4|60.7|61.29|60.59|61.45|60.75|61.25|60.55|287
1662737100000|2022-09-09 15:25:00|61.3|60.6|61.42|60.72|61.43|60.73|61.24|60.54|252
1662737400000|2022-09-09 15:30:00|61.43|60.73|61.35|60.65|61.47|60.77|61.27|60.57|290
1662737700000|2022-09-09 15:35:00|61.34|60.64|61.54|60.84|61.54|60.84|61.28|60.58|256
1662738000000|2022-09-09 15:40:00|61.53|60.83|61.53|60.83|61.58|60.88|61.47|60.77|243
1662738300000|2022-09-09 15:45:00|61.54|60.84|61.34|60.64|61.59|60.89|61.31|60.61|250
1662738600000|2022-09-09 15:50:00|61.35|60.65|61.32|60.62|61.4|60.7|61.3|60.6|160
1662738900000|2022-09-09 15:55:00|61.33|60.63|61.3|60.6|61.34|60.64|61.17|60.47|191
1662739200000|2022-09-09 16:00:00|61.31|60.61|60.9|60.2|61.32|60.62|60.81|60.11|401
1662739500000|2022-09-09 16:05:00|60.89|60.19|61.1|60.4|61.15|60.45|60.89|60.19|256
1662739800000|2022-09-09 16:10:00|61.11|60.41|61.07|60.37|61.12|60.42|61.01|60.31|226
1662740100000|2022-09-09 16:15:00|61.06|60.36|61.1|60.4|61.14|60.44|60.91|60.21|244
1662740400000|2022-09-09 16:20:00|61.11|60.41|61.01|60.31|61.11|60.41|60.98|60.28|220
1662740700000|2022-09-09 16:25:00|61.02|60.32|61.28|60.58|61.35|60.65|61.02|60.32|262
1662741000000|2022-09-09 16:30:00|61.27|60.57|61.27|60.57|61.31|60.61|61.1|60.4|213
1662741300000|2022-09-09 16:35:00|61.26|60.56|61.22|60.52|61.35|60.65|61.21|60.51|203
1662741600000|2022-09-09 16:40:00|61.21|60.51|60.95|60.25|61.22|60.52|60.93|60.23|209
1662741900000|2022-09-09 16:45:00|60.96|60.26|60.99|60.29|61.02|60.32|60.93|60.23|168
1662742200000|2022-09-09 16:50:00|60.98|60.28|61.06|60.36|61.06|60.36|60.96|60.26|163
1662742500000|2022-09-09 16:55:00|61.07|60.37|61.27|60.57|61.27|60.57|61.03|60.33|154
1662742800000|2022-09-09 17:00:00|61.26|60.56|61.11|60.41|61.28|60.58|61.11|60.41|206
1662743100000|2022-09-09 17:05:00|61.12|60.42|61.3|60.6|61.3|60.6|61.11|60.41|193
1662743400000|2022-09-09 17:10:00|61.29|60.59|61.46|60.76|61.56|60.86|61.2|60.5|281
1662743700000|2022-09-09 17:15:00|61.45|60.75|61.44|60.74|61.61|60.91|61.39|60.69|234
1662744000000|2022-09-09 17:20:00|61.43|60.73|61.43|60.73|61.5|60.8|61.41|60.71|198
1662744300000|2022-09-09 17:25:00|61.42|60.72|61.34|60.64|61.44|60.74|61.34|60.64|183
1662744600000|2022-09-09 17:30:00|61.35|60.65|61.37|60.67|61.51|60.81|61.34|60.64|119
1662744900000|2022-09-09 17:35:00|61.38|60.68|61.36|60.66|61.41|60.71|61.35|60.65|113
1662745200000|2022-09-09 17:40:00|61.37|60.67|61.47|60.77|61.47|60.77|61.32|60.62|170
1662745500000|2022-09-09 17:45:00|61.46|60.76|61.45|60.75|61.52|60.82|61.4|60.7|173
1662745800000|2022-09-09 17:50:00|61.46|60.76|61.39|60.69|61.47|60.77|61.33|60.63|204
1662746100000|2022-09-09 17:55:00|61.38|60.68|61.37|60.67|61.43|60.73|61.35|60.65|124
1662746400000|2022-09-09 18:00:00|61.36|60.66|61.43|60.73|61.46|60.76|61.34|60.64|147
1662746700000|2022-09-09 18:05:00|61.41|60.71|61.38|60.68|61.42|60.72|61.36|60.66|134
1662747000000|2022-09-09 18:10:00|61.39|60.69|61.4|60.7|61.42|60.72|61.36|60.66|140
1662747300000|2022-09-09 18:15:00|61.41|60.71|61.39|60.69|61.5|60.8|61.37|60.67|140
1662747600000|2022-09-09 18:20:00|61.4|60.7|61.35|60.65|61.47|60.77|61.35|60.65|128
1662747900000|2022-09-09 18:25:00|61.34|60.64|61.33|60.63|61.37|60.67|61.25|60.55|135
1662748200000|2022-09-09 18:30:00|61.34|60.64|61.16|60.46|61.34|60.64|61.14|60.44|172
1662748500000|2022-09-09 18:35:00|61.15|60.45|61.29|60.59|61.34|60.64|61.12|60.42|154
1662748800000|2022-09-09 18:40:00|61.3|60.6|61.26|60.56|61.33|60.63|61.23|60.53|129
1662749100000|2022-09-09 18:45:00|61.25|60.55|61.06|60.36|61.27|60.57|61.06|60.36|158
1662749400000|2022-09-09 18:50:00|61.07|60.37|60.95|60.25|61.1|60.4|60.91|60.21|172
1662749700000|2022-09-09 18:55:00|60.94|60.24|61.18|60.48|61.19|60.49|60.93|60.23|166
1662750000000|2022-09-09 19:00:00|61.2|60.5|61.36|60.66|61.37|60.67|61.11|60.41|166
1662750300000|2022-09-09 19:05:00|61.37|60.67|61.57|60.87|61.58|60.88|61.35|60.65|208
1662750600000|2022-09-09 19:10:00|61.58|60.88|61.58|60.88|61.62|60.92|61.52|60.82|188
1662750900000|2022-09-09 19:15:00|61.59|60.89|61.47|60.77|61.62|60.92|61.37|60.67|186
1662751200000|2022-09-09 19:20:00|61.46|60.76|61.32|60.62|61.47|60.77|61.32|60.62|123
1662751500000|2022-09-09 19:25:00|61.33|60.63|61.24|60.54|61.35|60.65|61.23|60.53|119
1662751800000|2022-09-09 19:30:00|61.23|60.53|61.22|60.52|61.28|60.58|61.2|60.5|128
1662752100000|2022-09-09 19:35:00|61.23|60.53|61.17|60.47|61.27|60.57|61.13|60.43|149
1662752400000|2022-09-09 19:40:00|61.16|60.46|61.24|60.54|61.28|60.58|61.16|60.46|138
1662752700000|2022-09-09 19:45:00|61.23|60.53|61.22|60.52|61.27|60.57|61.21|60.51|135
1662753000000|2022-09-09 19:50:00|61.23|60.53|61.34|60.64|61.4|60.7|61.14|60.44|253
1662753300000|2022-09-09 19:55:00|61.33|60.63|61.25|60.55|61.33|60.63|61.15|60.45|173
1662753600000|2022-09-09 20:00:00|61.26|60.56|61.19|60.49|61.28|60.58|61.16|60.46|104
1662753900000|2022-09-09 20:05:00|61.2|60.5|61.23|60.53|61.26|60.56|61.17|60.47|88
1662754200000|2022-09-09 20:10:00|61.22|60.52|61.2|60.5|61.29|60.59|61.19|60.49|133
1662754500000|2022-09-09 20:15:00|61.23|60.53|61.16|60.46|61.29|60.59|61.14|60.44|169
1662754800000|2022-09-09 20:20:00|61.15|60.45|61.21|60.51|61.3|60.6|61.15|60.45|115
1662755100000|2022-09-09 20:25:00|61.2|60.5|61.33|60.63|61.36|60.66|61.2|60.5|118
1662755400000|2022-09-09 20:30:00|61.34|60.64|61.34|60.64|61.38|60.68|61.27|60.57|119
1662755700000|2022-09-09 20:35:00|61.33|60.63|61.33|60.63|61.42|60.72|61.32|60.62|143
1662756000000|2022-09-09 20:40:00|61.34|60.64|61.37|60.67|61.41|60.71|61.33|60.63|128
1662756300000|2022-09-09 20:45:00|61.38|60.68|61.27|60.57|61.39|60.69|61.2|60.5|124
1662756600000|2022-09-09 20:50:00|61.26|60.56|61.26|60.56|61.27|60.57|61.21|60.51|73
1662756900000|2022-09-09 20:55:00|61.25|60.55|61.29|60.59|61.33|60.63|61.24|60.54|41
1662793200000|2022-09-10 07:00:00|62.36|61.66|62.31|61.61|62.41|61.71|62.22|61.52|150
1662793500000|2022-09-10 07:05:00|62.3|61.6|62.2|61.5|62.38|61.68|62.2|61.5|97
1662793800000|2022-09-10 07:10:00|62.21|61.51|62.15|61.45|62.21|61.51|62.01|61.31|83
1662794100000|2022-09-10 07:15:00|62.16|61.46|62.09|61.39|62.24|61.54|62.08|61.38|94
1662794400000|2022-09-10 07:20:00|62.1|61.4|62.21|61.51|62.23|61.53|62.1|61.4|82
1662794700000|2022-09-10 07:25:00|62.2|61.5|62.19|61.49|62.21|61.51|62.11|61.41|62
1662795000000|2022-09-10 07:30:00|62.18|61.48|62.15|61.45|62.29|61.59|62.15|61.45|81
1662795300000|2022-09-10 07:35:00|62.14|61.44|61.91|61.21|62.15|61.45|61.9|61.2|155
1662795600000|2022-09-10 07:40:00|61.92|61.22|61.76|61.06|61.96|61.26|61.7|61|196
1662795900000|2022-09-10 07:45:00|61.75|61.05|61.16|60.46|61.76|61.06|61.09|60.39|296
1662796200000|2022-09-10 07:50:00|61.15|60.45|61.32|60.62|61.44|60.74|61.1|60.4|263
1662796500000|2022-09-10 07:55:00|61.33|60.63|61.22|60.52|61.41|60.71|60.93|60.23|259
1662796800000|2022-09-10 08:00:00|61.23|60.53|61.59|60.89|61.61|60.91|61.21|60.51|201
1662797100000|2022-09-10 08:05:00|61.6|60.9|61.83|61.13|61.84|61.14|61.59|60.89|139
1662797400000|2022-09-10 08:10:00|61.84|61.14|61.76|61.06|61.84|61.14|61.67|60.97|87
1662797700000|2022-09-10 08:15:00|61.77|61.07|61.74|61.04|61.8|61.1|61.64|60.94|102
1662798000000|2022-09-10 08:20:00|61.75|61.05|61.79|61.09|61.81|61.11|61.68|60.98|95
1662798300000|2022-09-10 08:25:00|61.78|61.08|61.93|61.23|61.96|61.26|61.78|61.08|109
1662798600000|2022-09-10 08:30:00|61.94|61.24|61.67|60.97|61.96|61.26|61.66|60.96|130
1662798900000|2022-09-10 08:35:00|61.66|60.96|61.66|60.96|61.72|61.02|61.56|60.86|106
1662799200000|2022-09-10 08:40:00|61.67|60.97|61.54|60.84|61.72|61.02|61.54|60.84|74
1662799500000|2022-09-10 08:45:00|61.55|60.85|61.57|60.87|61.61|60.91|61.46|60.76|115
1662799800000|2022-09-10 08:50:00|61.58|60.88|61.52|60.82|61.59|60.89|61.35|60.65|104
1662800100000|2022-09-10 08:55:00|61.51|60.81|61.45|60.75|61.52|60.82|61.43|60.73|65
1662800400000|2022-09-10 09:00:00|61.46|60.76|61.54|60.84|61.54|60.84|61.43|60.73|48
1662800700000|2022-09-10 09:05:00|61.55|60.85|61.53|60.83|61.61|60.91|61.52|60.82|56
1662801000000|2022-09-10 09:10:00|61.54|60.84|61.66|60.96|61.71|61.01|61.53|60.83|85
1662801300000|2022-09-10 09:15:00|61.65|60.95|61.64|60.94|61.7|61|61.63|60.93|78
1662801600000|2022-09-10 09:20:00|61.65|60.95|61.63|60.93|61.68|60.98|61.57|60.87|82
1662801900000|2022-09-10 09:25:00|61.62|60.92|61.53|60.83|61.63|60.93|61.52|60.82|77
1662802200000|2022-09-10 09:30:00|61.54|60.84|61.55|60.85|61.56|60.86|61.51|60.81|48
1662802500000|2022-09-10 09:35:00|61.56|60.86|61.54|60.84|61.67|60.97|61.52|60.82|66
1662802800000|2022-09-10 09:40:00|61.55|60.85|61.63|60.93|61.63|60.93|61.54|60.84|56
1662803100000|2022-09-10 09:45:00|61.64|60.94|61.72|61.02|61.72|61.02|61.64|60.94|47
1662803400000|2022-09-10 09:50:00|61.71|61.01|61.66|60.96|61.71|61.01|61.6|60.9|47
1662803700000|2022-09-10 09:55:00|61.65|60.95|61.71|61.01|61.71|61.01|61.64|60.94|45
1662804000000|2022-09-10 10:00:00|61.7|61|61.62|60.92|61.7|61|61.61|60.91|66
1662804300000|2022-09-10 10:05:00|61.64|60.94|61.7|61|61.75|61.05|61.64|60.94|66
1662804600000|2022-09-10 10:10:00|61.69|60.99|61.65|60.95|61.76|61.06|61.63|60.93|88
1662804900000|2022-09-10 10:15:00|61.66|60.96|61.65|60.95|61.7|61|61.58|60.88|106
1662805200000|2022-09-10 10:20:00|61.66|60.96|61.68|60.98|61.83|61.13|61.66|60.96|116
1662805500000|2022-09-10 10:25:00|61.69|60.99|61.77|61.07|61.77|61.07|61.69|60.99|68
1662805800000|2022-09-10 10:30:00|61.78|61.08|61.75|61.05|61.83|61.13|61.73|61.03|80
1662806100000|2022-09-10 10:35:00|61.76|61.06|61.91|61.21|61.95|61.25|61.76|61.06|104
1662806400000|2022-09-10 10:40:00|61.9|61.2|61.81|61.11|61.92|61.22|61.8|61.1|96
1662806700000|2022-09-10 10:45:00|61.82|61.12|61.83|61.13|61.89|61.19|61.81|61.11|57
1662807000000|2022-09-10 10:50:00|61.82|61.12|61.81|61.11|61.82|61.12|61.7|61|65
1662807300000|2022-09-10 10:55:00|61.8|61.1|62.04|61.34|62.06|61.36|61.77|61.07|107
1662807600000|2022-09-10 11:00:00|62.03|61.33|62.06|61.36|62.15|61.45|62|61.3|120
1662807900000|2022-09-10 11:05:00|62.05|61.35|62.13|61.43|62.13|61.43|62.05|61.35|67
1662808200000|2022-09-10 11:10:00|62.14|61.44|62.3|61.6|62.34|61.64|62.14|61.44|110
1662808500000|2022-09-10 11:15:00|62.31|61.61|62.22|61.52|62.37|61.67|62.21|61.51|127
1662808800000|2022-09-10 11:20:00|62.23|61.53|62.14|61.44|62.25|61.55|62.12|61.42|101
1662809100000|2022-09-10 11:25:00|62.13|61.43|62.14|61.44|62.21|61.51|62.13|61.43|90
1662809400000|2022-09-10 11:30:00|62.15|61.45|62.14|61.44|62.16|61.46|62.09|61.39|88
1662809700000|2022-09-10 11:35:00|62.13|61.43|62.19|61.49|62.19|61.49|62.11|61.41|88
1662810000000|2022-09-10 11:40:00|62.22|61.52|62.34|61.64|62.35|61.65|62.22|61.52|75
1662810300000|2022-09-10 11:45:00|62.35|61.65|62.41|61.71|62.42|61.72|62.33|61.63|123
1662810600000|2022-09-10 11:50:00|62.39|61.69|62.53|61.83|62.53|61.83|62.39|61.69|127
1662810900000|2022-09-10 11:55:00|62.54|61.84|62.49|61.79|62.59|61.89|62.49|61.79|88
1662811200000|2022-09-10 12:00:00|62.5|61.8|62.68|61.98|62.69|61.99|62.43|61.73|119
1662811500000|2022-09-10 12:05:00|62.69|61.99|62.8|62.1|62.81|62.11|62.62|61.92|148
1662811800000|2022-09-10 12:10:00|62.79|62.09|63.32|62.62|63.85|63.15|62.71|62.01|303
1662812100000|2022-09-10 12:15:00|63.33|62.63|63.09|62.39|63.45|62.75|63.06|62.36|259
1662812400000|2022-09-10 12:20:00|63.07|62.37|62.9|62.2|63.12|62.42|62.69|61.99|265
1662812700000|2022-09-10 12:25:00|62.91|62.21|63.17|62.47|63.23|62.53|62.81|62.11|196
1662813000000|2022-09-10 12:30:00|63.18|62.48|63.49|62.79|63.5|62.8|63.13|62.43|215
1662813300000|2022-09-10 12:35:00|63.5|62.8|63.52|62.82|63.58|62.88|63.34|62.64|205
1662813600000|2022-09-10 12:40:00|63.53|62.83|63.66|62.96|63.66|62.96|63.46|62.76|154
1662813900000|2022-09-10 12:45:00|63.67|62.97|63.7|63|63.72|63.02|63.58|62.88|123
1662814200000|2022-09-10 12:50:00|63.69|62.99|64.1|63.4|64.1|63.4|63.63|62.93|202
1662814500000|2022-09-10 12:55:00|64.11|63.41|63.85|63.15|64.15|63.45|63.72|63.02|199
1662814800000|2022-09-10 13:00:00|63.86|63.16|63.61|62.91|64.07|63.37|63.6|62.9|178
1662815100000|2022-09-10 13:05:00|63.62|62.92|63.58|62.88|63.78|63.08|63.5|62.8|130
1662815400000|2022-09-10 13:10:00|63.57|62.87|63.44|62.74|63.58|62.88|63.43|62.73|124
1662815700000|2022-09-10 13:15:00|63.43|62.73|63.3|62.6|63.48|62.78|63.27|62.57|142
1662816000000|2022-09-10 13:20:00|63.29|62.59|63.43|62.73|63.45|62.75|63.26|62.56|112
1662816300000|2022-09-10 13:25:00|63.42|62.72|63.65|62.95|63.66|62.96|63.41|62.71|116
1662816600000|2022-09-10 13:30:00|63.64|62.94|63.5|62.8|63.73|63.03|63.49|62.79|85
1662816900000|2022-09-10 13:35:00|63.51|62.81|63.39|62.69|63.51|62.81|63.31|62.61|121
1662817200000|2022-09-10 13:40:00|63.4|62.7|63.27|62.57|63.5|62.8|63.26|62.56|119
1662817500000|2022-09-10 13:45:00|63.26|62.56|63.19|62.49|63.3|62.6|63.11|62.41|165
1662817800000|2022-09-10 13:50:00|63.2|62.5|63.06|62.36|63.29|62.59|63.03|62.33|155
1662818100000|2022-09-10 13:55:00|63.07|62.37|63.01|62.31|63.09|62.39|62.91|62.21|202
1662818400000|2022-09-10 14:00:00|63.03|62.33|63.17|62.47|63.2|62.5|62.96|62.26|159
1662818700000|2022-09-10 14:05:00|63.15|62.45|63.45|62.75|63.47|62.77|63.15|62.45|167
1662819000000|2022-09-10 14:10:00|63.44|62.74|63.4|62.7|63.46|62.76|63.32|62.62|87
1662819300000|2022-09-10 14:15:00|63.41|62.71|63.61|62.91|63.61|62.91|63.38|62.68|81
1662819600000|2022-09-10 14:20:00|63.6|62.9|63.63|62.93|63.84|63.14|63.57|62.87|149
1662819900000|2022-09-10 14:25:00|63.64|62.94|63.64|62.94|63.65|62.95|63.54|62.84|112
1662820200000|2022-09-10 14:30:00|63.65|62.95|63.73|63.03|63.93|63.23|63.63|62.93|170
1662820500000|2022-09-10 14:35:00|63.74|63.04|64.02|63.32|64.13|63.43|63.68|62.98|191
1662820800000|2022-09-10 14:40:00|64.03|63.33|64.1|63.4|64.26|63.56|63.99|63.29|231
1662821100000|2022-09-10 14:45:00|64.09|63.39|64.26|63.56|64.27|63.57|64.08|63.38|188
1662821400000|2022-09-10 14:50:00|64.25|63.55|64.43|63.73|64.56|63.86|64.07|63.37|210
1662821700000|2022-09-10 14:55:00|64.41|63.71|64.11|63.41|64.43|63.73|63.9|63.2|278
1662822000000|2022-09-10 15:00:00|64.12|63.42|64.18|63.48|64.33|63.63|64.1|63.4|182
1662822300000|2022-09-10 15:05:00|64.19|63.49|64.53|63.83|64.7|64|64.17|63.47|235
1662822600000|2022-09-10 15:10:00|64.52|63.82|64.75|64.05|64.93|64.23|64.48|63.78|315
1662822900000|2022-09-10 15:15:00|64.76|64.06|64.65|63.95|64.88|64.18|64.57|63.87|313
1662823200000|2022-09-10 15:20:00|64.66|63.96|64.76|64.06|64.87|64.17|64.66|63.96|204
1662823500000|2022-09-10 15:25:00|64.77|64.07|64.5|63.8|64.79|64.09|64.4|63.7|212
1662823800000|2022-09-10 15:30:00|64.49|63.79|64.36|63.66|64.56|63.86|64.35|63.65|152
1662824100000|2022-09-10 15:35:00|64.37|63.67|64.16|63.46|64.44|63.74|64.05|63.35|180
1662824400000|2022-09-10 15:40:00|64.17|63.47|64.32|63.62|64.46|63.76|64.16|63.46|145
1662824700000|2022-09-10 15:45:00|64.33|63.63|64.32|63.62|64.43|63.73|64.25|63.55|97
1662825000000|2022-09-10 15:50:00|64.33|63.63|64.39|63.69|64.41|63.71|64.29|63.59|91
1662825300000|2022-09-10 15:55:00|64.38|63.68|64.43|63.73|64.45|63.75|64.36|63.66|78
1662825600000|2022-09-10 16:00:00|64.42|63.72|64.52|63.82|64.69|63.99|64.42|63.72|172
1662825900000|2022-09-10 16:05:00|64.53|63.83|64.56|63.86|64.63|63.93|64.48|63.78|139
1662826200000|2022-09-10 16:10:00|64.55|63.85|64.35|63.65|64.56|63.86|64.3|63.6|190
1662826500000|2022-09-10 16:15:00|64.36|63.66|64.34|63.64|64.4|63.7|64.21|63.51|180
1662826800000|2022-09-10 16:20:00|64.35|63.65|64.26|63.56|64.36|63.66|64.23|63.53|102
1662827100000|2022-09-10 16:25:00|64.27|63.57|64.26|63.56|64.32|63.62|64.16|63.46|110
1662827400000|2022-09-10 16:30:00|64.27|63.57|64.36|63.66|64.41|63.71|64.21|63.51|153
1662827700000|2022-09-10 16:35:00|64.37|63.67|64.35|63.65|64.42|63.72|64.35|63.65|94
1662828000000|2022-09-10 16:40:00|64.36|63.66|64.54|63.84|64.58|63.88|64.36|63.66|149
1662828300000|2022-09-10 16:45:00|64.53|63.83|64.74|64.04|64.87|64.17|64.48|63.78|238
1662828600000|2022-09-10 16:50:00|64.75|64.05|64.94|64.24|64.95|64.25|64.75|64.05|216
1662828900000|2022-09-10 16:55:00|64.95|64.25|64.67|63.97|65.05|64.35|64.63|63.93|258
1662829200000|2022-09-10 17:00:00|64.66|63.96|64.64|63.94|64.75|64.05|64.56|63.86|159
1662829500000|2022-09-10 17:05:00|64.63|63.93|64.44|63.74|64.63|63.93|64.25|63.55|139
1662829800000|2022-09-10 17:10:00|64.41|63.71|64.16|63.46|64.41|63.71|64.15|63.45|180
1662830100000|2022-09-10 17:15:00|64.17|63.47|64.27|63.57|64.33|63.63|64.09|63.39|124
1662830400000|2022-09-10 17:20:00|64.25|63.55|64.22|63.52|64.3|63.6|64.18|63.48|91
1662830700000|2022-09-10 17:25:00|64.21|63.51|64.27|63.57|64.3|63.6|64.16|63.46|52
1662831000000|2022-09-10 17:30:00|64.26|63.56|64.2|63.5|64.3|63.6|64.13|63.43|79
1662831300000|2022-09-10 17:35:00|64.19|63.49|64.21|63.51|64.23|63.53|64.14|63.44|94
1662831600000|2022-09-10 17:40:00|64.2|63.5|64.19|63.49|64.21|63.51|64.16|63.46|83
1662831900000|2022-09-10 17:45:00|64.18|63.48|64.21|63.51|64.23|63.53|64.17|63.47|47
1662832200000|2022-09-10 17:50:00|64.22|63.52|64.1|63.4|64.22|63.52|64.01|63.31|119
1662832500000|2022-09-10 17:55:00|64.09|63.39|64.09|63.39|64.16|63.46|64.02|63.32|81
1662832800000|2022-09-10 18:00:00|64.1|63.4|64.25|63.55|64.25|63.55|64.1|63.4|89
1662833100000|2022-09-10 18:05:00|64.26|63.56|64.28|63.58|64.44|63.74|64.24|63.54|140
1662833400000|2022-09-10 18:10:00|64.27|63.57|64.15|63.45|64.27|63.57|64.15|63.45|132
1662833700000|2022-09-10 18:15:00|64.16|63.46|64.19|63.49|64.2|63.5|64.11|63.41|108
1662834000000|2022-09-10 18:20:00|64.2|63.5|64.16|63.46|64.25|63.55|64.09|63.39|113
1662834300000|2022-09-10 18:25:00|64.17|63.47|64.09|63.39|64.19|63.49|64.08|63.38|101
1662834600000|2022-09-10 18:30:00|64.1|63.4|64.13|63.43|64.13|63.43|64.02|63.32|90
1662834900000|2022-09-10 18:35:00|64.12|63.42|64.18|63.48|64.18|63.48|64.05|63.35|110
1662835200000|2022-09-10 18:40:00|64.19|63.49|63.89|63.19|64.19|63.49|63.88|63.18|119
1662835500000|2022-09-10 18:45:00|63.87|63.17|63.96|63.26|64.04|63.34|63.87|63.17|156
1662835800000|2022-09-10 18:50:00|63.95|63.25|64.02|63.32|64.03|63.33|63.94|63.24|64
1662836100000|2022-09-10 18:55:00|64.01|63.31|63.79|63.09|64.01|63.31|63.76|63.06|114
1662836400000|2022-09-10 19:00:00|63.8|63.1|63.86|63.16|63.86|63.16|63.7|63|110
1662836700000|2022-09-10 19:05:00|63.87|63.17|63.77|63.07|63.89|63.19|63.75|63.05|74
1662837000000|2022-09-10 19:10:00|63.76|63.06|63.76|63.06|63.83|63.13|63.75|63.05|70
1662837300000|2022-09-10 19:15:00|63.75|63.05|63.78|63.08|63.79|63.09|63.69|62.99|78
1662837600000|2022-09-10 19:20:00|63.77|63.07|63.74|63.04|63.83|63.13|63.74|63.04|67
1662837900000|2022-09-10 19:25:00|63.73|63.03|63.81|63.11|63.86|63.16|63.7|63|111
1662838200000|2022-09-10 19:30:00|63.82|63.12|63.75|63.05|63.83|63.13|63.64|62.94|120
1662838500000|2022-09-10 19:35:00|63.76|63.06|63.99|63.29|64.01|63.31|63.75|63.05|181
1662838800000|2022-09-10 19:40:00|63.98|63.28|63.87|63.17|63.99|63.29|63.87|63.17|102
1662839100000|2022-09-10 19:45:00|63.88|63.18|63.78|63.08|63.89|63.19|63.78|63.08|124
1662839400000|2022-09-10 19:50:00|63.79|63.09|63.62|62.92|63.84|63.14|63.59|62.89|157
1662839700000|2022-09-10 19:55:00|63.63|62.93|63.53|62.83|63.65|62.95|63.52|62.82|99
1662840000000|2022-09-10 20:00:00|63.54|62.84|63.62|62.92|63.62|62.92|63.4|62.7|192
1662840300000|2022-09-10 20:05:00|63.63|62.93|63.53|62.83|63.67|62.97|63.47|62.77|132
1662840600000|2022-09-10 20:10:00|63.54|62.84|63.48|62.78|63.54|62.84|63.44|62.74|67
1662840900000|2022-09-10 20:15:00|63.49|62.79|63.58|62.88|63.59|62.89|63.46|62.76|107
1662841200000|2022-09-10 20:20:00|63.59|62.89|63.59|62.89|63.63|62.93|63.51|62.81|128
1662841500000|2022-09-10 20:25:00|63.6|62.9|63.74|63.04|63.74|63.04|63.54|62.84|79
1662841800000|2022-09-10 20:30:00|63.73|63.03|63.71|63.01|63.77|63.07|63.66|62.96|76
1662842100000|2022-09-10 20:35:00|63.7|63|63.69|62.99|63.73|63.03|63.67|62.97|42
1662842400000|2022-09-10 20:40:00|63.7|63|63.65|62.95|63.77|63.07|63.58|62.88|89
1662842700000|2022-09-10 20:45:00|63.64|62.94|63.87|63.17|63.95|63.25|63.59|62.89|157
1662843000000|2022-09-10 20:50:00|63.88|63.18|63.87|63.17|63.95|63.25|63.77|63.07|101
1662843300000|2022-09-10 20:55:00|63.9|63.2|63.99|63.29|64.01|63.31|63.87|63.17|111
1662843600000|2022-09-10 21:00:00|64|63.3|64.12|63.42|64.16|63.46|63.93|63.23|168
1662843900000|2022-09-10 21:05:00|64.13|63.43|64.07|63.37|64.13|63.43|64|63.3|121
1662844200000|2022-09-10 21:10:00|64.08|63.38|64.07|63.37|64.09|63.39|64.01|63.31|47
1662844500000|2022-09-10 21:15:00|64.06|63.36|64.15|63.45|64.15|63.45|64.06|63.36|18
1662844800000|2022-09-10 21:20:00|64.16|63.46|64.03|63.33|64.18|63.48|63.99|63.29|56
1662845100000|2022-09-10 21:25:00|64.02|63.32|63.98|63.28|64.02|63.32|63.94|63.24|65
1662845400000|2022-09-10 21:30:00|63.99|63.29|63.98|63.28|63.99|63.29|63.96|63.26|32
1662845700000|2022-09-10 21:35:00|63.99|63.29|64.22|63.52|64.25|63.55|63.99|63.29|75
1662846000000|2022-09-10 21:40:00|64.21|63.51|64.2|63.5|64.24|63.54|64.19|63.49|52
1662846300000|2022-09-10 21:45:00|64.19|63.49|64.6|63.9|64.6|63.9|64.13|63.43|153
1662846600000|2022-09-10 21:50:00|64.61|63.91|64.29|63.59|64.67|63.97|64.29|63.59|216
1662846900000|2022-09-10 21:55:00|64.28|63.58|64.12|63.42|64.3|63.6|63.88|63.18|176
1662847200000|2022-09-10 22:00:00|64.13|63.43|64.2|63.5|64.33|63.63|64.11|63.41|209
1662847500000|2022-09-10 22:05:00|64.19|63.49|64.31|63.61|64.4|63.7|64.12|63.42|175
1662847800000|2022-09-10 22:10:00|64.29|63.59|64.2|63.5|64.29|63.59|64.2|63.5|160
1662848100000|2022-09-10 22:15:00|64.19|63.49|64.12|63.42|64.22|63.52|64.11|63.41|145
1662848400000|2022-09-10 22:20:00|64.11|63.41|64.09|63.39|64.22|63.52|64.09|63.39|87
1662848700000|2022-09-10 22:25:00|64.08|63.38|63.91|63.21|64.08|63.38|63.85|63.15|130
1662849000000|2022-09-10 22:30:00|63.9|63.2|63.93|63.23|63.94|63.24|63.81|63.11|102
1662849300000|2022-09-10 22:35:00|63.92|63.22|64.11|63.41|64.11|63.41|63.92|63.22|136
1662849600000|2022-09-10 22:40:00|64.1|63.4|64.26|63.56|64.46|63.76|64.03|63.33|254
1662849900000|2022-09-10 22:45:00|64.27|63.57|64.13|63.43|64.27|63.57|64.06|63.36|176
1662850200000|2022-09-10 22:50:00|64.12|63.42|64.02|63.32|64.2|63.5|64.02|63.32|169
1662850500000|2022-09-10 22:55:00|64.03|63.33|64.14|63.44|64.19|63.49|64|63.3|178
1662850800000|2022-09-10 23:00:00|64.15|63.45|63.82|63.12|64.19|63.49|63.82|63.12|144
1662851100000|2022-09-10 23:05:00|63.83|63.13|63.9|63.2|63.93|63.23|63.7|63|133
1662851400000|2022-09-10 23:10:00|63.89|63.19|63.92|63.22|63.92|63.22|63.7|63|113
1662851700000|2022-09-10 23:15:00|63.93|63.23|63.95|63.25|63.96|63.26|63.88|63.18|73
1662852000000|2022-09-10 23:20:00|63.96|63.26|63.86|63.16|64.1|63.4|63.82|63.12|106
1662852300000|2022-09-10 23:25:00|63.87|63.17|63.89|63.19|63.91|63.21|63.78|63.08|70
1662852600000|2022-09-10 23:30:00|63.9|63.2|64|63.3|64.01|63.31|63.87|63.17|118
1662852900000|2022-09-10 23:35:00|63.99|63.29|63.89|63.19|64.06|63.36|63.89|63.19|85
1662853200000|2022-09-10 23:40:00|63.88|63.18|63.73|63.03|63.91|63.21|63.66|62.96|132
1662853500000|2022-09-10 23:45:00|63.72|63.02|63.62|62.92|63.76|63.06|63.6|62.9|102
1662853800000|2022-09-10 23:50:00|63.61|62.91|63.67|62.97|63.69|62.99|63.56|62.86|100
1662854100000|2022-09-10 23:55:00|63.68|62.98|63.65|62.95|63.75|63.05|63.62|62.92|71
1662854400000|2022-09-11 00:00:00|63.66|62.96|63.64|62.94|63.7|63|63.6|62.9|133
1662854700000|2022-09-11 00:05:00|63.63|62.93|63.84|63.14|63.93|63.23|63.63|62.93|103
1662855000000|2022-09-11 00:10:00|63.83|63.13|63.88|63.18|63.88|63.18|63.73|63.03|134
1662855300000|2022-09-11 00:15:00|63.89|63.19|63.96|63.26|64.04|63.34|63.89|63.19|117
1662855600000|2022-09-11 00:20:00|63.97|63.27|63.94|63.24|63.99|63.29|63.91|63.21|64
1662855900000|2022-09-11 00:25:00|63.95|63.25|64|63.3|64|63.3|63.93|63.23|54
1662856200000|2022-09-11 00:30:00|64.01|63.31|63.95|63.25|64.03|63.33|63.92|63.22|60
1662856500000|2022-09-11 00:35:00|63.94|63.24|64.03|63.33|64.03|63.33|63.93|63.23|58
1662856800000|2022-09-11 00:40:00|64.04|63.34|64.03|63.33|64.08|63.38|63.94|63.24|95
1662857100000|2022-09-11 00:45:00|64.02|63.32|64.05|63.35|64.07|63.37|64.02|63.32|70
1662857400000|2022-09-11 00:50:00|64.06|63.36|64.24|63.54|64.26|63.56|64.05|63.35|97
1662857700000|2022-09-11 00:55:00|64.23|63.53|64.16|63.46|64.24|63.54|64.07|63.37|96
1662858000000|2022-09-11 01:00:00|64.15|63.45|64.11|63.41|64.21|63.51|64.08|63.38|80
1662858300000|2022-09-11 01:05:00|64.12|63.42|64.17|63.47|64.18|63.48|64.09|63.39|62
1662858600000|2022-09-11 01:10:00|64.18|63.48|64.31|63.61|64.34|63.64|64.16|63.46|78
1662858900000|2022-09-11 01:15:00|64.3|63.6|64.12|63.42|64.32|63.62|64.12|63.42|80
1662859200000|2022-09-11 01:20:00|64.11|63.41|63.99|63.29|64.13|63.43|63.93|63.23|55
1662859500000|2022-09-11 01:25:00|64|63.3|63.99|63.29|64.02|63.32|63.91|63.21|123
1662859800000|2022-09-11 01:30:00|64|63.3|64.06|63.36|64.07|63.37|63.97|63.27|77
1662860100000|2022-09-11 01:35:00|64.05|63.35|64.21|63.51|64.21|63.51|64.04|63.34|71
1662860400000|2022-09-11 01:40:00|64.22|63.52|64.21|63.51|64.24|63.54|64.13|63.43|92
1662860700000|2022-09-11 01:45:00|64.2|63.5|64.05|63.35|64.22|63.52|64.04|63.34|95
1662861000000|2022-09-11 01:50:00|64.04|63.34|64|63.3|64.05|63.35|63.93|63.23|81
1662861300000|2022-09-11 01:55:00|64.01|63.31|63.98|63.28|64.01|63.31|63.87|63.17|124
1662861600000|2022-09-11 02:00:00|63.99|63.29|64|63.3|64.01|63.31|63.82|63.12|146
1662861900000|2022-09-11 02:05:00|64.01|63.31|63.97|63.27|64.09|63.39|63.97|63.27|84
1662862200000|2022-09-11 02:10:00|63.98|63.28|64.14|63.44|64.15|63.45|63.97|63.27|65
1662862500000|2022-09-11 02:15:00|64.13|63.43|64.18|63.48|64.25|63.55|64.13|63.43|89
1662862800000|2022-09-11 02:20:00|64.19|63.49|64.12|63.42|64.2|63.5|64.11|63.41|74
1662863100000|2022-09-11 02:25:00|64.13|63.43|64.11|63.41|64.18|63.48|64.07|63.37|79
1662863400000|2022-09-11 02:30:00|64.09|63.39|63.9|63.2|64.09|63.39|63.87|63.17|116
1662863700000|2022-09-11 02:35:00|63.91|63.21|64.05|63.35|64.06|63.36|63.91|63.21|106
1662864000000|2022-09-11 02:40:00|64.06|63.36|64.09|63.39|64.11|63.41|63.98|63.28|97
1662864300000|2022-09-11 02:45:00|64.1|63.4|64.19|63.49|64.32|63.62|64.09|63.39|134
1662864600000|2022-09-11 02:50:00|64.2|63.5|64.3|63.6|64.32|63.62|64.08|63.38|93
1662864900000|2022-09-11 02:55:00|64.29|63.59|64.61|63.91|64.68|63.98|64.27|63.57|125
1662865200000|2022-09-11 03:00:00|64.6|63.9|64.58|63.88|64.81|64.11|64.53|63.83|181
1662865500000|2022-09-11 03:05:00|64.57|63.87|64.47|63.77|64.57|63.87|64.43|63.73|123
1662865800000|2022-09-11 03:10:00|64.46|63.76|64.31|63.61|64.47|63.77|64.3|63.6|64
1662866100000|2022-09-11 03:15:00|64.3|63.6|64.2|63.5|64.39|63.69|64.19|63.49|80
1662866400000|2022-09-11 03:20:00|64.21|63.51|64.16|63.46|64.21|63.51|64|63.3|90
1662866700000|2022-09-11 03:25:00|64.15|63.45|64|63.3|64.19|63.49|64|63.3|85
1662867000000|2022-09-11 03:30:00|64.01|63.31|64.02|63.32|64.09|63.39|64.01|63.31|46
1662867300000|2022-09-11 03:35:00|64.04|63.34|64.05|63.35|64.17|63.47|64.03|63.33|51
1662867600000|2022-09-11 03:40:00|64.04|63.34|63.96|63.26|64.06|63.36|63.95|63.25|67
1662867900000|2022-09-11 03:45:00|63.98|63.28|63.9|63.2|64.02|63.32|63.88|63.18|105
1662868200000|2022-09-11 03:50:00|63.91|63.21|64.06|63.36|64.07|63.37|63.91|63.21|80
1662868500000|2022-09-11 03:55:00|64.07|63.37|64.12|63.42|64.23|63.53|64.07|63.37|77
1662868800000|2022-09-11 04:00:00|64.13|63.43|64.03|63.33|64.16|63.46|64.01|63.31|89
1662869100000|2022-09-11 04:05:00|64.04|63.34|64.04|63.34|64.08|63.38|64.01|63.31|70
1662869400000|2022-09-11 04:10:00|64.05|63.35|64.09|63.39|64.1|63.4|64.01|63.31|69
1662869700000|2022-09-11 04:15:00|64.1|63.4|64.07|63.37|64.12|63.42|64.01|63.31|74
1662870000000|2022-09-11 04:20:00|64.08|63.38|63.96|63.26|64.1|63.4|63.96|63.26|85
1662870300000|2022-09-11 04:25:00|63.98|63.28|63.98|63.28|64.02|63.32|63.96|63.26|41
1662870600000|2022-09-11 04:30:00|63.97|63.27|63.99|63.29|64.01|63.31|63.95|63.25|41
1662870900000|2022-09-11 04:35:00|63.98|63.28|63.91|63.21|64.01|63.31|63.89|63.19|52
1662871200000|2022-09-11 04:40:00|63.92|63.22|64.04|63.34|64.1|63.4|63.92|63.22|66
1662871500000|2022-09-11 04:45:00|64.03|63.33|63.7|63|64.03|63.33|63.65|62.95|116
1662871800000|2022-09-11 04:50:00|63.69|62.99|63.55|62.85|63.69|62.99|63.43|62.73|168
1662872100000|2022-09-11 04:55:00|63.54|62.84|63.52|62.82|63.59|62.89|63.47|62.77|97
1662872400000|2022-09-11 05:00:00|63.51|62.81|63.49|62.79|63.56|62.86|63.33|62.63|145
1662872700000|2022-09-11 05:05:00|63.5|62.8|63.69|62.99|63.69|62.99|63.48|62.78|86
1662873000000|2022-09-11 05:10:00|63.7|63|63.76|63.06|63.76|63.06|63.7|63|40
1662873300000|2022-09-11 05:15:00|63.77|63.07|63.67|62.97|63.82|63.12|63.67|62.97|88
1662873600000|2022-09-11 05:20:00|63.68|62.98|63.6|62.9|63.68|62.98|63.51|62.81|96
1662873900000|2022-09-11 05:25:00|63.61|62.91|63.65|62.95|63.67|62.97|63.56|62.86|45
1662874200000|2022-09-11 05:30:00|63.66|62.96|63.73|63.03|63.74|63.04|63.58|62.88|59
1662874500000|2022-09-11 05:35:00|63.72|63.02|63.9|63.2|63.93|63.23|63.67|62.97|81
1662874800000|2022-09-11 05:40:00|63.89|63.19|63.73|63.03|63.9|63.2|63.73|63.03|73
1662875100000|2022-09-11 05:45:00|63.74|63.04|63.83|63.13|63.85|63.15|63.72|63.02|53
1662875400000|2022-09-11 05:50:00|63.84|63.14|63.93|63.23|63.93|63.23|63.84|63.14|97
1662875700000|2022-09-11 05:55:00|63.92|63.22|63.87|63.17|63.97|63.27|63.87|63.17|73
1662876000000|2022-09-11 06:00:00|63.88|63.18|63.85|63.15|63.92|63.22|63.85|63.15|50
1662876300000|2022-09-11 06:05:00|63.84|63.14|63.91|63.21|63.92|63.22|63.82|63.12|87
1662876600000|2022-09-11 06:10:00|63.92|63.22|63.93|63.23|63.94|63.24|63.89|63.19|44
1662876900000|2022-09-11 06:15:00|63.94|63.24|63.86|63.16|64|63.3|63.84|63.14|59
1662877200000|2022-09-11 06:20:00|63.87|63.17|63.72|63.02|63.93|63.23|63.72|63.02|99
1662877500000|2022-09-11 06:25:00|63.71|63.01|63.53|62.83|63.72|63.02|63.52|62.82|113
1662877800000|2022-09-11 06:30:00|63.52|62.82|62.76|62.06|63.54|62.84|62.65|61.95|377
1662878100000|2022-09-11 06:35:00|62.75|62.05|62.69|61.99|63.03|62.33|62.69|61.99|264
1662878400000|2022-09-11 06:40:00|62.7|62|62.94|62.24|62.98|62.28|62.7|62|146
1662878700000|2022-09-11 06:45:00|62.93|62.23|63.24|62.54|63.26|62.56|62.79|62.09|181
1662879000000|2022-09-11 06:50:00|63.25|62.55|63.34|62.64|63.34|62.64|63.18|62.48|119
1662879300000|2022-09-11 06:55:00|63.33|62.63|63.1|62.4|63.36|62.66|63.07|62.37|143
1662879600000|2022-09-11 07:00:00|63.09|62.39|63.04|62.34|63.2|62.5|63.04|62.34|121
1662879900000|2022-09-11 07:05:00|63.03|62.33|62.99|62.29|63.04|62.34|62.86|62.16|120
1662880200000|2022-09-11 07:10:00|62.98|62.28|63.07|62.37|63.12|62.42|62.96|62.26|105
1662880500000|2022-09-11 07:15:00|63.08|62.38|63.27|62.57|63.29|62.59|63.07|62.37|127
1662880800000|2022-09-11 07:20:00|63.26|62.56|63.22|62.52|63.27|62.57|63.11|62.41|91
1662881100000|2022-09-11 07:25:00|63.21|62.51|63.21|62.51|63.24|62.54|63.19|62.49|73
1662881400000|2022-09-11 07:30:00|63.22|62.52|63.06|62.36|63.23|62.53|63.06|62.36|104
1662881700000|2022-09-11 07:35:00|63.07|62.37|63.08|62.38|63.11|62.41|62.97|62.27|96
1662882000000|2022-09-11 07:40:00|63.07|62.37|63.23|62.53|63.23|62.53|63.07|62.37|93
1662882300000|2022-09-11 07:45:00|63.22|62.52|63.29|62.59|63.29|62.59|63.11|62.41|82
1662882600000|2022-09-11 07:50:00|63.28|62.58|63.46|62.76|63.54|62.84|63.25|62.55|127
1662882900000|2022-09-11 07:55:00|63.45|62.75|63.43|62.73|63.48|62.78|63.37|62.67|88
1662883200000|2022-09-11 08:00:00|63.42|62.72|63.35|62.65|63.42|62.72|63.35|62.65|68
1662883500000|2022-09-11 08:05:00|63.36|62.66|63.23|62.53|63.37|62.67|63.23|62.53|54
1662883800000|2022-09-11 08:10:00|63.24|62.54|63.3|62.6|63.34|62.64|63.24|62.54|61
1662884100000|2022-09-11 08:15:00|63.29|62.59|63.3|62.6|63.34|62.64|63.28|62.58|82
1662884400000|2022-09-11 08:20:00|63.31|62.61|63.47|62.77|63.69|62.99|63.3|62.6|164
1662884700000|2022-09-11 08:25:00|63.48|62.78|63.4|62.7|63.54|62.84|63.33|62.63|108
1662885000000|2022-09-11 08:30:00|63.42|62.72|63.35|62.65|63.42|62.72|63.31|62.61|86
1662885300000|2022-09-11 08:35:00|63.34|62.64|63.34|62.64|63.37|62.67|63.32|62.62|39
1662885600000|2022-09-11 08:40:00|63.33|62.63|63.48|62.78|63.49|62.79|63.33|62.63|78
1662885900000|2022-09-11 08:45:00|63.47|62.77|63.5|62.8|63.56|62.86|63.45|62.75|119
1662886200000|2022-09-11 08:50:00|63.49|62.79|63.5|62.8|63.59|62.89|63.46|62.76|77
1662886500000|2022-09-11 08:55:00|63.48|62.78|63.56|62.86|63.57|62.87|63.47|62.77|60
1662886800000|2022-09-11 09:00:00|63.55|62.85|63.41|62.71|63.56|62.86|63.41|62.71|74
1662887100000|2022-09-11 09:05:00|63.42|62.72|63.49|62.79|63.49|62.79|63.34|62.64|98
1662887400000|2022-09-11 09:10:00|63.5|62.8|63.43|62.73|63.5|62.8|63.39|62.69|94
1662887700000|2022-09-11 09:15:00|63.44|62.74|63.39|62.69|63.52|62.82|63.35|62.65|120
1662888000000|2022-09-11 09:20:00|63.38|62.68|63.26|62.56|63.41|62.71|63.12|62.42|93
1662888300000|2022-09-11 09:25:00|63.25|62.55|63.09|62.39|63.25|62.55|63.09|62.39|114
1662888600000|2022-09-11 09:30:00|63.1|62.4|63.23|62.53|63.23|62.53|63.09|62.39|99
1662888900000|2022-09-11 09:35:00|63.22|62.52|63.21|62.51|63.22|62.52|63.13|62.43|78
1662889200000|2022-09-11 09:40:00|63.22|62.52|63.19|62.49|63.24|62.54|63.13|62.43|85
1662889500000|2022-09-11 09:45:00|63.18|62.48|63.23|62.53|63.23|62.53|63.12|62.42|48
1662889800000|2022-09-11 09:50:00|63.22|62.52|63.28|62.58|63.4|62.7|63.22|62.52|68
1662890100000|2022-09-11 09:55:00|63.3|62.6|63.26|62.56|63.35|62.65|63.2|62.5|60
1662890400000|2022-09-11 10:00:00|63.27|62.57|63.3|62.6|63.3|62.6|63.24|62.54|48
1662890700000|2022-09-11 10:05:00|63.29|62.59|63.32|62.62|63.35|62.65|63.24|62.54|64
1662891000000|2022-09-11 10:10:00|63.31|62.61|63.29|62.59|63.35|62.65|63.27|62.57|45
1662891300000|2022-09-11 10:15:00|63.3|62.6|63.19|62.49|63.3|62.6|63.15|62.45|71
1662891600000|2022-09-11 10:20:00|63.2|62.5|63.15|62.45|63.27|62.57|63.08|62.38|107
1662891900000|2022-09-11 10:25:00|63.14|62.44|63.11|62.41|63.14|62.44|63.07|62.37|77
1662892200000|2022-09-11 10:30:00|63.12|62.42|63.22|62.52|63.32|62.62|63.12|62.42|70
1662892500000|2022-09-11 10:35:00|63.21|62.51|63.26|62.56|63.39|62.69|63.15|62.45|119
1662892800000|2022-09-11 10:40:00|63.27|62.57|63.36|62.66|63.37|62.67|63.25|62.55|73
1662893100000|2022-09-11 10:45:00|63.37|62.67|63.28|62.58|63.37|62.67|63.25|62.55|44
1662893400000|2022-09-11 10:50:00|63.29|62.59|63.18|62.48|63.35|62.65|63.17|62.47|99
1662893700000|2022-09-11 10:55:00|63.17|62.47|63.15|62.45|63.22|62.52|63.03|62.33|97
1662894000000|2022-09-11 11:00:00|63.16|62.46|63.27|62.57|63.27|62.57|63.13|62.43|90
1662894300000|2022-09-11 11:05:00|63.28|62.58|63.34|62.64|63.36|62.66|63.25|62.55|100
1662894600000|2022-09-11 11:10:00|63.35|62.65|63.33|62.63|63.42|62.72|63.27|62.57|83
1662894900000|2022-09-11 11:15:00|63.32|62.62|63.27|62.57|63.36|62.66|63.27|62.57|64
1662895200000|2022-09-11 11:20:00|63.28|62.58|63.44|62.74|63.47|62.77|63.28|62.58|136
1662895500000|2022-09-11 11:25:00|63.43|62.73|63.33|62.63|63.44|62.74|63.32|62.62|95
1662895800000|2022-09-11 11:30:00|63.32|62.62|63.22|62.52|63.35|62.65|63.22|62.52|69
1662896100000|2022-09-11 11:35:00|63.23|62.53|63.2|62.5|63.23|62.53|63.15|62.45|101
1662896400000|2022-09-11 11:40:00|63.21|62.51|63.23|62.53|63.27|62.57|63.18|62.48|79
1662896700000|2022-09-11 11:45:00|63.24|62.54|63.18|62.48|63.35|62.65|63.18|62.48|75
1662897000000|2022-09-11 11:50:00|63.19|62.49|63.22|62.52|63.26|62.56|63.18|62.48|46
1662897300000|2022-09-11 11:55:00|63.21|62.51|63.26|62.56|63.27|62.57|63.21|62.51|50
1662897600000|2022-09-11 12:00:00|63.27|62.57|63.01|62.31|63.27|62.57|63|62.3|132
1662897900000|2022-09-11 12:05:00|63.02|62.32|62.93|62.23|63.14|62.44|62.85|62.15|118
1662898200000|2022-09-11 12:10:00|62.94|62.24|62.9|62.2|62.95|62.25|62.79|62.09|133
1662898500000|2022-09-11 12:15:00|62.89|62.19|63.02|62.32|63.02|62.32|62.85|62.15|96
1662898800000|2022-09-11 12:20:00|63.01|62.31|62.99|62.29|63.02|62.32|62.98|62.28|47
1662899100000|2022-09-11 12:25:00|62.98|62.28|63.08|62.38|63.09|62.39|62.97|62.27|86
1662899400000|2022-09-11 12:30:00|63.07|62.37|63.09|62.39|63.17|62.47|63.07|62.37|92
1662899700000|2022-09-11 12:35:00|63.1|62.4|63.16|62.46|63.16|62.46|63.08|62.38|89
1662900000000|2022-09-11 12:40:00|63.17|62.47|63.13|62.43|63.18|62.48|63.07|62.37|65
1662900300000|2022-09-11 12:45:00|63.14|62.44|63.07|62.37|63.18|62.48|63.04|62.34|94
1662900600000|2022-09-11 12:50:00|63.08|62.38|62.96|62.26|63.09|62.39|62.95|62.25|74
1662900900000|2022-09-11 12:55:00|62.97|62.27|63.09|62.39|63.14|62.44|62.97|62.27|59
1662901200000|2022-09-11 13:00:00|63.08|62.38|62.94|62.24|63.12|62.42|62.94|62.24|107
1662901500000|2022-09-11 13:05:00|62.95|62.25|62.72|62.02|62.97|62.27|62.65|61.95|125
1662901800000|2022-09-11 13:10:00|62.71|62.01|62.74|62.04|62.76|62.06|62.62|61.92|129
1662902100000|2022-09-11 13:15:00|62.75|62.05|62.9|62.2|62.9|62.2|62.69|61.99|97
1662902400000|2022-09-11 13:20:00|62.89|62.19|62.84|62.14|62.89|62.19|62.73|62.03|70
1662902700000|2022-09-11 13:25:00|62.83|62.13|62.86|62.16|62.87|62.17|62.81|62.11|50
1662903000000|2022-09-11 13:30:00|62.87|62.17|63.02|62.32|63.03|62.33|62.76|62.06|57
1662903300000|2022-09-11 13:35:00|63.01|62.31|62.94|62.24|63.04|62.34|62.88|62.18|98
1662903600000|2022-09-11 13:40:00|62.93|62.23|62.83|62.13|62.94|62.24|62.77|62.07|79
1662903900000|2022-09-11 13:45:00|62.84|62.14|62.82|62.12|62.89|62.19|62.8|62.1|46
1662904200000|2022-09-11 13:50:00|62.83|62.13|62.89|62.19|62.89|62.19|62.82|62.12|42
1662904500000|2022-09-11 13:55:00|62.88|62.18|62.86|62.16|62.88|62.18|62.82|62.12|36
1662904800000|2022-09-11 14:00:00|62.87|62.17|62.92|62.22|63.03|62.33|62.85|62.15|80
1662905100000|2022-09-11 14:05:00|62.91|62.21|62.91|62.21|62.94|62.24|62.89|62.19|53
1662905400000|2022-09-11 14:10:00|62.92|62.22|62.92|62.22|62.99|62.29|62.92|62.22|60
1662905700000|2022-09-11 14:15:00|62.91|62.21|62.87|62.17|62.91|62.21|62.76|62.06|94
1662906000000|2022-09-11 14:20:00|62.88|62.18|62.77|62.07|62.9|62.2|62.72|62.02|121
1662906300000|2022-09-11 14:25:00|62.76|62.06|62.62|61.92|62.85|62.15|62.57|61.87|174
1662906600000|2022-09-11 14:30:00|62.61|61.91|62.76|62.06|62.78|62.08|62.61|61.91|140
1662906900000|2022-09-11 14:35:00|62.77|62.07|62.81|62.11|62.85|62.15|62.76|62.06|100
1662907200000|2022-09-11 14:40:00|62.8|62.1|62.84|62.14|62.91|62.21|62.8|62.1|79
1662907500000|2022-09-11 14:45:00|62.85|62.15|62.83|62.13|62.91|62.21|62.81|62.11|68
1662907800000|2022-09-11 14:50:00|62.82|62.12|62.82|62.12|62.85|62.15|62.78|62.08|51
1662908100000|2022-09-11 14:55:00|62.83|62.13|62.8|62.1|62.84|62.14|62.75|62.05|42
1662908400000|2022-09-11 15:00:00|62.79|62.09|62.82|62.12|62.83|62.13|62.77|62.07|73
1662908700000|2022-09-11 15:05:00|62.81|62.11|62.75|62.05|62.82|62.12|62.67|61.97|77
1662909000000|2022-09-11 15:10:00|62.76|62.06|62.82|62.12|62.88|62.18|62.76|62.06|83
1662909300000|2022-09-11 15:15:00|62.81|62.11|62.75|62.05|62.86|62.16|62.75|62.05|44
1662909600000|2022-09-11 15:20:00|62.76|62.06|62.86|62.16|62.86|62.16|62.75|62.05|113
1662909900000|2022-09-11 15:25:00|62.87|62.17|62.99|62.29|63.02|62.32|62.87|62.17|84
1662910200000|2022-09-11 15:30:00|62.98|62.28|63.12|62.42|63.31|62.61|62.98|62.28|220
1662910500000|2022-09-11 15:35:00|63.13|62.43|63.26|62.56|63.26|62.56|63.13|62.43|120
1662910800000|2022-09-11 15:40:00|63.25|62.55|63.23|62.53|63.33|62.63|63.16|62.46|159
1662911100000|2022-09-11 15:45:00|63.24|62.54|63.13|62.43|63.26|62.56|63.13|62.43|90
1662911400000|2022-09-11 15:50:00|63.14|62.44|63.11|62.41|63.16|62.46|63.1|62.4|64
1662911700000|2022-09-11 15:55:00|63.12|62.42|63.14|62.44|63.17|62.47|63.09|62.39|82
1662912000000|2022-09-11 16:00:00|63.13|62.43|63.11|62.41|63.22|62.52|63.08|62.38|81
1662912300000|2022-09-11 16:05:00|63.12|62.42|63.32|62.62|63.32|62.62|63.11|62.41|122
1662912600000|2022-09-11 16:10:00|63.33|62.63|63.43|62.73|63.43|62.73|63.26|62.56|109
1662912900000|2022-09-11 16:15:00|63.45|62.75|63.4|62.7|63.45|62.75|63.38|62.68|76
1662913200000|2022-09-11 16:20:00|63.39|62.69|63.21|62.51|63.43|62.73|63.21|62.51|102
1662913500000|2022-09-11 16:25:00|63.22|62.52|63.26|62.56|63.33|62.63|63.21|62.51|87
1662913800000|2022-09-11 16:30:00|63.27|62.57|63.23|62.53|63.35|62.65|63.22|62.52|66
1662914100000|2022-09-11 16:35:00|63.22|62.52|63.24|62.54|63.28|62.58|63.12|62.42|80
1662914400000|2022-09-11 16:40:00|63.25|62.55|63.25|62.55|63.31|62.61|63.22|62.52|93
1662914700000|2022-09-11 16:45:00|63.26|62.56|63.34|62.64|63.37|62.67|63.25|62.55|80
1662915000000|2022-09-11 16:50:00|63.33|62.63|63.34|62.64|63.4|62.7|63.31|62.61|91
1662915300000|2022-09-11 16:55:00|63.35|62.65|63.22|62.52|63.35|62.65|63.2|62.5|97
1662915600000|2022-09-11 17:00:00|63.23|62.53|63.21|62.51|63.3|62.6|63.2|62.5|81
1662915900000|2022-09-11 17:05:00|63.2|62.5|63.25|62.55|63.3|62.6|63.2|62.5|97
1662916200000|2022-09-11 17:10:00|63.23|62.53|63.23|62.53|63.26|62.56|63.21|62.51|49
1662916500000|2022-09-11 17:15:00|63.22|62.52|63.28|62.58|63.29|62.59|63.14|62.44|88
1662916800000|2022-09-11 17:20:00|63.29|62.59|63.25|62.55|63.3|62.6|63.24|62.54|83
1662917100000|2022-09-11 17:25:00|63.26|62.56|63.31|62.61|63.39|62.69|63.26|62.56|117
1662917400000|2022-09-11 17:30:00|63.32|62.62|63.38|62.68|63.46|62.76|63.24|62.54|165
1662917700000|2022-09-11 17:35:00|63.37|62.67|63.52|62.82|63.58|62.88|63.32|62.62|160
1662918000000|2022-09-11 17:40:00|63.51|62.81|63.11|62.41|63.51|62.81|63.08|62.38|252
1662918300000|2022-09-11 17:45:00|63.12|62.42|63.04|62.34|63.2|62.5|63.01|62.31|137
1662918600000|2022-09-11 17:50:00|63.05|62.35|63.09|62.39|63.13|62.43|62.99|62.29|106
1662918900000|2022-09-11 17:55:00|63.08|62.38|63|62.3|63.08|62.38|62.93|62.23|77
1662919200000|2022-09-11 18:00:00|63.01|62.31|62.85|62.15|63.03|62.33|62.83|62.13|118
1662919500000|2022-09-11 18:05:00|62.86|62.16|63.05|62.35|63.08|62.38|62.85|62.15|132
1662919800000|2022-09-11 18:10:00|63.03|62.33|62.98|62.28|63.04|62.34|62.93|62.23|82
1662920100000|2022-09-11 18:15:00|62.99|62.29|63.02|62.32|63.08|62.38|62.99|62.29|64
1662920400000|2022-09-11 18:20:00|63.03|62.33|63.06|62.36|63.06|62.36|62.99|62.29|68
1662920700000|2022-09-11 18:25:00|63.07|62.37|63.05|62.35|63.14|62.44|63.04|62.34|70
1662921000000|2022-09-11 18:30:00|63.04|62.34|63.02|62.32|63.06|62.36|62.97|62.27|59
1662921300000|2022-09-11 18:35:00|63.01|62.31|63.03|62.33|63.06|62.36|63|62.3|40
1662921600000|2022-09-11 18:40:00|63.04|62.34|63.04|62.34|63.08|62.38|62.96|62.26|80
1662921900000|2022-09-11 18:45:00|63.05|62.35|63.03|62.33|63.07|62.37|63|62.3|55
1662922200000|2022-09-11 18:50:00|63.02|62.32|63.02|62.32|63.09|62.39|63|62.3|60
1662922500000|2022-09-11 18:55:00|63.03|62.33|62.92|62.22|63.1|62.4|62.87|62.17|118
1662922800000|2022-09-11 19:00:00|62.93|62.23|62.87|62.17|63|62.3|62.82|62.12|139
1662923100000|2022-09-11 19:05:00|62.86|62.16|62.88|62.18|62.95|62.25|62.85|62.15|90
1662923400000|2022-09-11 19:10:00|62.89|62.19|63.02|62.32|63.07|62.37|62.89|62.19|65
1662923700000|2022-09-11 19:15:00|63.03|62.33|63.22|62.52|63.22|62.52|62.99|62.29|70
1662924000000|2022-09-11 19:20:00|63.21|62.51|63.29|62.59|63.29|62.59|63.18|62.48|63
1662924300000|2022-09-11 19:25:00|63.28|62.58|63.27|62.57|63.29|62.59|63.21|62.51|42
1662924600000|2022-09-11 19:30:00|63.26|62.56|63.67|61.97|63.73|62.61|63.22|61.95|71
1662924900000|2022-09-11 19:35:00|63.66|61.96|63.74|62.04|63.8|62.1|63.61|61.91|79
1662925200000|2022-09-11 19:40:00|63.73|62.03|63.83|62.13|63.86|62.16|63.67|61.97|114
1662925500000|2022-09-11 19:45:00|63.82|62.12|63.81|62.11|63.89|62.19|63.77|62.07|57
1662925800000|2022-09-11 19:50:00|63.82|62.12|63.67|61.97|63.86|62.16|63.65|61.95|87
1662926100000|2022-09-11 19:55:00|63.68|61.98|63.56|61.86|63.69|61.99|63.53|61.83|136
1662926400000|2022-09-11 20:00:00|63.55|61.85|63.64|61.94|63.7|62|63.52|61.82|103
1662926700000|2022-09-11 20:05:00|63.63|61.93|63.68|61.98|63.68|61.98|63.58|61.88|88
1662927000000|2022-09-11 20:10:00|63.67|61.97|63.62|61.92|63.69|61.99|63.59|61.89|52
1662927300000|2022-09-11 20:15:00|63.61|61.91|63.3|61.6|63.65|61.95|63.27|61.57|141
1662927600000|2022-09-11 20:20:00|63.29|61.59|63.5|61.8|63.59|61.89|63.29|61.59|182
1662927900000|2022-09-11 20:25:00|63.49|61.79|63.47|61.77|63.6|61.9|63.45|61.75|118
1662928200000|2022-09-11 20:30:00|63.48|61.78|63.29|61.59|63.5|61.8|63.27|61.57|134
1662928500000|2022-09-11 20:35:00|63.28|61.58|63|61.3|63.28|61.58|62.69|60.99|272
1662928800000|2022-09-11 20:40:00|62.99|61.29|63.1|61.4|63.14|61.44|62.96|61.26|190
1662929100000|2022-09-11 20:45:00|63.09|61.39|63.33|61.63|63.37|61.67|63.09|61.39|190
1662929400000|2022-09-11 20:50:00|63.34|61.64|63.43|61.73|63.44|61.74|63.16|61.46|173
1662929700000|2022-09-11 20:55:00|63.44|61.74|63.67|61.97|63.73|62.03|63.41|61.71|241
1662930000000|2022-09-11 21:00:00|63.66|61.96|63.68|61.98|63.71|62.01|63.57|61.87|191
1662930300000|2022-09-11 21:05:00|63.67|61.97|63.59|61.89|63.81|62.11|63.57|61.87|192
1662930600000|2022-09-11 21:10:00|63.6|61.9|63.05|62.35|63.6|62.42|63.02|61.87|148
1662930900000|2022-09-11 21:15:00|63.04|62.34|62.94|62.24|63.05|62.35|62.92|62.22|83
1662931200000|2022-09-11 21:20:00|62.95|62.25|62.72|62.02|62.96|62.26|62.72|62.02|144
1662931500000|2022-09-11 21:25:00|62.73|62.03|62.77|62.07|62.85|62.15|62.72|62.02|88
1662931800000|2022-09-11 21:30:00|62.78|62.08|62.75|62.05|62.78|62.08|62.74|62.04|96
1662932100000|2022-09-11 21:35:00|62.76|62.06|62.84|62.14|62.89|62.19|62.76|62.06|106
1662932400000|2022-09-11 21:40:00|62.83|62.13|62.87|62.17|62.89|62.19|62.78|62.08|101
1662932700000|2022-09-11 21:45:00|62.88|62.18|62.67|61.97|62.89|62.19|62.66|61.96|80
1662933000000|2022-09-11 21:50:00|62.68|61.98|62.04|61.34|62.68|61.98|61.71|61.01|385
1662933300000|2022-09-11 21:55:00|62.03|61.33|62.17|61.47|62.33|61.63|61.96|61.26|286
1662933600000|2022-09-11 22:00:00|62.19|61.49|62.67|61.97|62.77|62.07|62.14|61.44|427
1662933900000|2022-09-11 22:05:00|62.68|61.98|62.66|61.96|62.76|62.06|62.58|61.88|232
1662934200000|2022-09-11 22:10:00|62.67|61.97|62.92|62.22|62.94|62.24|62.67|61.97|175
1662934500000|2022-09-11 22:15:00|62.93|62.23|62.73|62.03|62.94|62.24|62.72|62.02|165
1662934800000|2022-09-11 22:20:00|62.79|62.09|62.65|61.95|62.84|62.14|62.61|61.91|169
1662935100000|2022-09-11 22:25:00|62.66|61.96|62.68|61.98|62.75|62.05|62.62|61.92|97
1662935400000|2022-09-11 22:30:00|62.67|61.97|62.86|62.16|62.9|62.2|62.67|61.97|116
1662935700000|2022-09-11 22:35:00|62.85|62.15|62.67|61.97|62.85|62.15|62.65|61.95|122
1662936000000|2022-09-11 22:40:00|62.68|61.98|62.64|61.94|62.73|62.03|62.64|61.94|114
1662936300000|2022-09-11 22:45:00|62.65|61.95|62.6|61.9|62.71|62.01|62.59|61.89|167
1662936600000|2022-09-11 22:50:00|62.59|61.89|62.56|61.86|62.66|61.96|62.53|61.83|157
1662936900000|2022-09-11 22:55:00|62.57|61.87|62.45|61.75|62.58|61.88|62.45|61.75|139
1662937200000|2022-09-11 23:00:00|62.46|61.76|62.38|61.68|62.47|61.77|62.34|61.64|146
1662937500000|2022-09-11 23:05:00|62.37|61.67|62.08|61.38|62.38|61.68|62.07|61.37|215
1662937800000|2022-09-11 23:10:00|62.07|61.37|62.3|61.6|62.4|61.7|62.04|61.34|223
1662938100000|2022-09-11 23:15:00|62.29|61.59|62.45|61.75|62.46|61.76|62.23|61.53|206
1662938400000|2022-09-11 23:20:00|62.47|61.77|62.46|61.76|62.53|61.83|62.36|61.66|160
1662938700000|2022-09-11 23:25:00|62.45|61.75|62.37|61.67|62.49|61.79|62.35|61.65|112
1662939000000|2022-09-11 23:30:00|62.36|61.66|62.44|61.74|62.45|61.75|62.31|61.61|96
1662939300000|2022-09-11 23:35:00|62.43|61.73|62.59|61.89|62.59|61.89|62.42|61.72|150
1662939600000|2022-09-11 23:40:00|62.6|61.9|62.56|61.86|62.64|61.94|62.49|61.79|159
1662939900000|2022-09-11 23:45:00|62.57|61.87|62.71|62.01|62.73|62.03|62.52|61.82|182
1662940200000|2022-09-11 23:50:00|62.72|62.02|62.65|61.95|62.72|62.02|62.61|61.91|171
1662940500000|2022-09-11 23:55:00|62.64|61.94|62.53|61.83|62.65|61.95|62.51|61.81|186
1662940800000|2022-09-12 00:00:00|62.54|61.84|62.4|61.7|62.58|61.88|62.37|61.67|219
1662941100000|2022-09-12 00:05:00|62.39|61.69|62.44|61.74|62.56|61.86|62.38|61.68|173
1662941400000|2022-09-12 00:10:00|62.43|61.73|62.43|61.73|62.47|61.77|62.35|61.65|172
1662941700000|2022-09-12 00:15:00|62.44|61.74|62.54|61.84|62.55|61.85|62.42|61.72|185
1662942000000|2022-09-12 00:20:00|62.55|61.85|62.46|61.76|62.64|61.94|62.44|61.74|186
1662942300000|2022-09-12 00:25:00|62.47|61.77|62.41|61.71|62.56|61.86|62.41|61.71|195
1662942600000|2022-09-12 00:30:00|62.4|61.7|62.17|61.47|62.51|61.81|62.12|61.42|218
1662942900000|2022-09-12 00:35:00|62.18|61.48|62.1|61.4|62.29|61.59|61.92|61.22|272
1662943200000|2022-09-12 00:40:00|62.09|61.39|62.16|61.46|62.18|61.48|62.04|61.34|196
1662943500000|2022-09-12 00:45:00|62.14|61.44|62.04|61.34|62.15|61.45|62|61.3|135
1662943800000|2022-09-12 00:50:00|62.05|61.35|61.93|61.23|62.11|61.41|61.75|61.05|330
1662944100000|2022-09-12 00:55:00|61.92|61.22|61.66|60.96|61.93|61.23|61.65|60.95|239
1662944400000|2022-09-12 01:00:00|61.65|60.95|61.65|60.95|61.71|61.01|61.52|60.82|327
1662944700000|2022-09-12 01:05:00|61.64|60.94|61.58|60.88|61.8|61.1|61.54|60.84|207
1662945000000|2022-09-12 01:10:00|61.59|60.89|61.65|60.95|61.7|61|61.58|60.88|231
1662945300000|2022-09-12 01:15:00|61.66|60.96|61.63|60.93|61.76|61.06|61.61|60.91|216
1662945600000|2022-09-12 01:20:00|61.64|60.94|61.77|61.07|61.77|61.07|61.61|60.91|215
1662945900000|2022-09-12 01:25:00|61.79|61.09|62.47|61.77|62.55|61.85|61.77|61.07|333
1662946200000|2022-09-12 01:30:00|62.46|61.76|62.04|61.34|62.51|61.81|61.99|61.29|372
1662946500000|2022-09-12 01:35:00|62.05|61.35|62.21|61.51|62.24|61.54|62.05|61.35|308
1662946800000|2022-09-12 01:40:00|62.22|61.52|62.8|62.1|62.8|62.1|62.08|61.38|437
1662947100000|2022-09-12 01:45:00|62.79|62.09|63.43|62.73|63.59|62.89|62.78|62.08|461
1662947400000|2022-09-12 01:50:00|63.4|62.7|63.22|62.52|63.4|62.7|63.1|62.4|406
1662947700000|2022-09-12 01:55:00|63.23|62.53|62.97|62.27|63.34|62.64|62.93|62.23|404
1662948000000|2022-09-12 02:00:00|62.98|62.28|62.84|62.14|63.07|62.37|62.84|62.14|353
1662948300000|2022-09-12 02:05:00|62.85|62.15|62.85|62.15|62.87|62.17|62.63|61.93|303
1662948600000|2022-09-12 02:10:00|62.84|62.14|62.22|61.52|62.84|62.14|62.22|61.52|337
1662948900000|2022-09-12 02:15:00|62.23|61.53|62.01|61.31|62.35|61.65|61.99|61.29|341
1662949200000|2022-09-12 02:20:00|62.02|61.32|62.25|61.55|62.28|61.58|62|61.3|266
1662949500000|2022-09-12 02:25:00|62.24|61.54|62.28|61.58|62.4|61.7|62.14|61.44|282
1662949800000|2022-09-12 02:30:00|62.29|61.59|62.42|61.72|62.42|61.72|62.16|61.46|219
1662950100000|2022-09-12 02:35:00|62.41|61.71|62.1|61.4|62.48|61.78|62.06|61.36|249
1662950400000|2022-09-12 02:40:00|62.09|61.39|62.33|61.63|62.34|61.64|62.03|61.33|232
1662950700000|2022-09-12 02:45:00|62.32|61.62|61.91|61.21|62.34|61.64|61.86|61.16|185
1662951000000|2022-09-12 02:50:00|61.93|61.23|61.97|61.27|62.1|61.4|61.83|61.13|303
1662951300000|2022-09-12 02:55:00|61.98|61.28|62.1|61.4|62.12|61.42|61.98|61.28|193
1662951600000|2022-09-12 03:00:00|62.11|61.41|62.02|61.32|62.19|61.49|61.94|61.24|177
1662951900000|2022-09-12 03:05:00|62.03|61.33|62.07|61.37|62.11|61.41|61.99|61.29|172
1662952200000|2022-09-12 03:10:00|62.08|61.38|61.99|61.29|62.09|61.39|61.92|61.22|133
1662952500000|2022-09-12 03:15:00|62|61.3|61.71|61.01|62.04|61.34|61.71|61.01|171
1662952800000|2022-09-12 03:20:00|61.68|60.98|61.33|60.63|61.73|61.03|61.27|60.57|260
1662953100000|2022-09-12 03:25:00|61.32|60.62|61.51|60.81|61.74|61.04|61.21|60.51|288
1662953400000|2022-09-12 03:30:00|61.5|60.8|61.33|60.63|61.51|60.81|61.17|60.47|375
1662953700000|2022-09-12 03:35:00|61.32|60.62|61.09|60.39|61.39|60.69|61.03|60.33|264
1662954000000|2022-09-12 03:40:00|61.1|60.4|61.15|60.45|61.2|60.5|60.97|60.27|219
1662954300000|2022-09-12 03:45:00|61.16|60.46|61.01|60.31|61.27|60.57|60.99|60.29|279
1662954600000|2022-09-12 03:50:00|61.02|60.32|61.03|60.33|61.05|60.35|60.91|60.21|240
1662954900000|2022-09-12 03:55:00|61.04|60.34|61.05|60.35|61.09|60.39|60.93|60.23|239
1662955200000|2022-09-12 04:00:00|61.06|60.36|61.18|60.48|61.22|60.52|61.02|60.32|205
1662955500000|2022-09-12 04:05:00|61.17|60.47|61.21|60.51|61.22|60.52|61.13|60.43|142
1662955800000|2022-09-12 04:10:00|61.22|60.52|61.34|60.64|61.38|60.68|61.19|60.49|197
1662956100000|2022-09-12 04:15:00|61.35|60.65|61.3|60.6|61.37|60.67|61.29|60.59|118
1662956400000|2022-09-12 04:20:00|61.29|60.59|61.36|60.66|61.38|60.68|61.27|60.57|92
1662956700000|2022-09-12 04:25:00|61.35|60.65|61.41|60.71|61.45|60.75|61.31|60.61|145
1662957000000|2022-09-12 04:30:00|61.4|60.7|61.36|60.66|61.42|60.72|61.32|60.62|106
1662957300000|2022-09-12 04:35:00|61.37|60.67|61.39|60.69|61.44|60.74|61.34|60.64|109
1662957600000|2022-09-12 04:40:00|61.4|60.7|61.32|60.62|61.44|60.74|61.31|60.61|157
1662957900000|2022-09-12 04:45:00|61.33|60.63|61.41|60.71|61.42|60.72|61.3|60.6|123
1662958200000|2022-09-12 04:50:00|61.4|60.7|61.39|60.69|61.44|60.74|61.35|60.65|120
1662958500000|2022-09-12 04:55:00|61.38|60.68|61.41|60.71|61.43|60.73|61.34|60.64|145
1662958800000|2022-09-12 05:00:00|61.4|60.7|61.41|60.71|61.43|60.73|61.33|60.63|99
1662959100000|2022-09-12 05:05:00|61.42|60.72|61.42|60.72|61.49|60.79|61.38|60.68|91
1662959400000|2022-09-12 05:10:00|61.41|60.71|61.4|60.7|61.42|60.72|61.29|60.59|103
1662959700000|2022-09-12 05:15:00|61.39|60.69|61.35|60.65|61.49|60.79|61.34|60.64|124
1662960000000|2022-09-12 05:20:00|61.36|60.66|61.49|60.79|61.5|60.8|61.28|60.58|158
1662960300000|2022-09-12 05:25:00|61.5|60.8|61.66|60.96|61.68|60.98|61.48|60.78|170
1662960600000|2022-09-12 05:30:00|61.65|60.95|61.58|60.88|61.67|60.97|61.56|60.86|175
1662960900000|2022-09-12 05:35:00|61.59|60.89|61.63|60.93|61.64|60.94|61.57|60.87|114
1662961200000|2022-09-12 05:40:00|61.64|60.94|61.57|60.87|61.65|60.95|61.54|60.84|108
1662961500000|2022-09-12 05:45:00|61.58|60.88|61.63|60.93|61.64|60.94|61.53|60.83|75
1662961800000|2022-09-12 05:50:00|61.64|60.94|61.56|60.86|61.64|60.94|61.49|60.79|111
1662962100000|2022-09-12 05:55:00|61.57|60.87|61.62|60.92|61.62|60.92|61.53|60.83|119
1662962400000|2022-09-12 06:00:00|61.61|60.91|61.51|60.81|61.63|60.93|61.45|60.75|160
1662962700000|2022-09-12 06:05:00|61.52|60.82|61.46|60.76|61.54|60.84|61.41|60.71|101
1662963000000|2022-09-12 06:10:00|61.47|60.77|61.37|60.67|61.49|60.79|61.34|60.64|117
1662963300000|2022-09-12 06:15:00|61.36|60.66|61.17|60.47|61.37|60.67|61.16|60.46|133
1662963600000|2022-09-12 06:20:00|61.16|60.46|61.22|60.52|61.28|60.58|61.16|60.46|125
1662963900000|2022-09-12 06:25:00|61.21|60.51|61.37|60.67|61.41|60.71|61.21|60.51|93
1662964200000|2022-09-12 06:30:00|61.38|60.68|61.48|60.78|61.5|60.8|61.34|60.64|147
1662964500000|2022-09-12 06:35:00|61.47|60.77|61.72|61.02|61.75|61.05|61.45|60.75|157
1662964800000|2022-09-12 06:40:00|61.71|61.01|61.77|61.07|61.85|61.15|61.68|60.98|128
1662965100000|2022-09-12 06:45:00|61.76|61.06|61.7|61|61.84|61.14|61.68|60.98|161
1662965400000|2022-09-12 06:50:00|61.71|61.01|61.72|61.02|61.83|61.13|61.71|61.01|175
1662965700000|2022-09-12 06:55:00|61.73|61.03|61.71|61.01|61.76|61.06|61.64|60.94|138
1662966000000|2022-09-12 07:00:00|61.7|61|61.74|61.04|61.76|61.06|61.67|60.97|198
1662966300000|2022-09-12 07:05:00|61.75|61.05|61.7|61|61.81|61.11|61.69|60.99|141
1662966600000|2022-09-12 07:10:00|61.71|61.01|61.92|61.22|61.92|61.22|61.7|61|173
1662966900000|2022-09-12 07:15:00|61.93|61.23|61.76|61.06|61.98|61.28|61.74|61.04|271
1662967200000|2022-09-12 07:20:00|61.75|61.05|62|61.3|62.02|61.32|61.74|61.04|184
1662967500000|2022-09-12 07:25:00|62.01|61.31|61.9|61.2|62.09|61.39|61.85|61.15|239
1662967800000|2022-09-12 07:30:00|61.91|61.21|62.07|61.37|62.14|61.44|61.89|61.19|291
1662968100000|2022-09-12 07:35:00|62.06|61.36|62.12|61.42|62.14|61.44|61.97|61.27|251
1662968400000|2022-09-12 07:40:00|62.13|61.43|62.08|61.38|62.15|61.45|62.02|61.32|292
1662968700000|2022-09-12 07:45:00|62.09|61.39|62.25|61.55|62.31|61.61|61.92|61.22|280
1662969000000|2022-09-12 07:50:00|62.26|61.56|62.38|61.68|62.44|61.74|62.25|61.55|292
1662969300000|2022-09-12 07:55:00|62.39|61.69|62.38|61.68|62.46|61.76|62.37|61.67|201
1662969600000|2022-09-12 08:00:00|62.39|61.69|62.26|61.56|62.41|61.71|62.22|61.52|277
1662969900000|2022-09-12 08:05:00|62.25|61.55|62.32|61.62|62.32|61.62|62.13|61.43|238
1662970200000|2022-09-12 08:10:00|62.31|61.61|62.35|61.65|62.43|61.73|62.29|61.59|200
1662970500000|2022-09-12 08:15:00|62.36|61.66|62.25|61.55|62.36|61.66|62.15|61.45|216
1662970800000|2022-09-12 08:20:00|62.24|61.54|62.24|61.54|62.45|61.75|62.19|61.49|269
1662971100000|2022-09-12 08:25:00|62.23|61.53|62.31|61.61|62.36|61.66|62.22|61.52|228
1662971400000|2022-09-12 08:30:00|62.33|61.63|62.55|61.85|62.61|61.91|62.31|61.61|267
1662971700000|2022-09-12 08:35:00|62.54|61.84|62.83|62.13|62.87|62.17|62.52|61.82|297
1662972000000|2022-09-12 08:40:00|62.84|62.14|63.15|62.45|63.15|62.45|62.79|62.09|254
1662972300000|2022-09-12 08:45:00|63.14|62.44|62.91|62.21|63.23|62.53|62.84|62.14|293
1662972600000|2022-09-12 08:50:00|62.92|62.22|62.86|62.16|62.95|62.25|62.83|62.13|191
1662972900000|2022-09-12 08:55:00|62.85|62.15|62.81|62.11|62.89|62.19|62.74|62.04|208
1662973200000|2022-09-12 09:00:00|62.8|62.1|62.88|62.18|62.92|62.22|62.79|62.09|161
1662973500000|2022-09-12 09:05:00|62.87|62.17|62.93|62.23|62.93|62.23|62.78|62.08|212
1662973800000|2022-09-12 09:10:00|62.94|62.24|62.88|62.18|62.97|62.27|62.85|62.15|195
1662974100000|2022-09-12 09:15:00|62.87|62.17|62.76|62.06|62.94|62.24|62.76|62.06|165
1662974400000|2022-09-12 09:20:00|62.77|62.07|62.67|61.97|62.82|62.12|62.66|61.96|132
1662974700000|2022-09-12 09:25:00|62.66|61.96|62.54|61.84|62.68|61.98|62.51|61.81|198
1662975000000|2022-09-12 09:30:00|62.55|61.85|62.48|61.78|62.58|61.88|62.43|61.73|212
1662975300000|2022-09-12 09:35:00|62.47|61.77|62.53|61.83|62.54|61.84|62.3|61.6|182
1662975600000|2022-09-12 09:40:00|62.54|61.84|62.45|61.75|62.54|61.84|62.41|61.71|140
1662975900000|2022-09-12 09:45:00|62.44|61.74|62.4|61.7|62.47|61.77|62.37|61.67|147
1662976200000|2022-09-12 09:50:00|62.39|61.69|62.35|61.65|62.41|61.71|62.32|61.62|102
1662976500000|2022-09-12 09:55:00|62.34|61.64|62.33|61.63|62.46|61.76|62.29|61.59|159
1662976800000|2022-09-12 10:00:00|62.32|61.62|62.14|61.44|62.37|61.67|62.14|61.44|232
1662977100000|2022-09-12 10:05:00|62.15|61.45|61.97|61.27|62.18|61.48|61.97|61.27|238
1662977400000|2022-09-12 10:10:00|61.98|61.28|61.96|61.26|62.03|61.33|61.91|61.21|248
1662977700000|2022-09-12 10:15:00|61.95|61.25|62.12|61.42|62.15|61.45|61.93|61.23|232
1662978000000|2022-09-12 10:20:00|62.11|61.41|62.16|61.46|62.17|61.47|62.04|61.34|167
1662978300000|2022-09-12 10:25:00|62.15|61.45|62.12|61.42|62.16|61.46|62.06|61.36|157
1662978600000|2022-09-12 10:30:00|62.13|61.43|62.35|61.65|62.36|61.66|62.12|61.42|202
1662978900000|2022-09-12 10:35:00|62.34|61.64|62.39|61.69|62.4|61.7|62.28|61.58|149
1662979200000|2022-09-12 10:40:00|62.38|61.68|62.34|61.64|62.41|61.71|62.28|61.58|150
1662979500000|2022-09-12 10:45:00|62.33|61.63|62.44|61.74|62.46|61.76|62.32|61.62|162
1662979800000|2022-09-12 10:50:00|62.43|61.73|62.42|61.72|62.45|61.75|62.33|61.63|154
1662980100000|2022-09-12 10:55:00|62.41|61.71|62.32|61.62|62.42|61.72|62.31|61.61|122
1662980400000|2022-09-12 11:00:00|62.31|61.61|62.13|61.43|62.34|61.64|62.12|61.42|154
1662980700000|2022-09-12 11:05:00|62.14|61.44|62.14|61.44|62.24|61.54|62.12|61.42|156
1662981000000|2022-09-12 11:10:00|62.15|61.45|62.1|61.4|62.19|61.49|62.08|61.38|132
1662981300000|2022-09-12 11:15:00|62.12|61.42|62.32|61.62|62.35|61.65|62.11|61.41|169
1662981600000|2022-09-12 11:20:00|62.33|61.63|62.23|61.53|62.33|61.63|62.23|61.53|203
1662981900000|2022-09-12 11:25:00|62.24|61.54|62.27|61.57|62.31|61.61|62.23|61.53|161
1662982200000|2022-09-12 11:30:00|62.28|61.58|62.41|61.71|62.44|61.74|62.26|61.56|119
1662982500000|2022-09-12 11:35:00|62.4|61.7|62.52|61.82|62.54|61.84|62.38|61.68|149
1662982800000|2022-09-12 11:40:00|62.53|61.83|62.55|61.85|62.66|61.96|62.51|61.81|248
1662983100000|2022-09-12 11:45:00|62.53|61.83|62.39|61.69|62.61|61.91|62.22|61.52|316
1662983400000|2022-09-12 11:50:00|62.38|61.68|62.33|61.63|62.51|61.81|62.28|61.58|263
1662983700000|2022-09-12 11:55:00|62.32|61.62|62.2|61.5|62.35|61.65|62.2|61.5|193
1662984000000|2022-09-12 12:00:00|62.19|61.49|62.14|61.44|62.24|61.54|62.07|61.37|192
1662984300000|2022-09-12 12:05:00|62.13|61.43|62.04|61.34|62.27|61.57|62.01|61.31|248
1662984600000|2022-09-12 12:10:00|62.03|61.33|62.03|61.33|62.07|61.37|61.99|61.29|157
1662984900000|2022-09-12 12:15:00|62.04|61.34|61.96|61.26|62.05|61.35|61.9|61.2|220
1662985200000|2022-09-12 12:20:00|61.97|61.27|61.78|61.08|61.97|61.27|61.74|61.04|203
1662985500000|2022-09-12 12:25:00|61.77|61.07|61.94|61.24|61.97|61.27|61.67|60.97|231
1662985800000|2022-09-12 12:30:00|61.93|61.23|62.16|61.46|62.19|61.49|61.91|61.21|218
1662986100000|2022-09-12 12:35:00|62.17|61.47|62.18|61.48|62.22|61.52|62.12|61.42|165
1662986400000|2022-09-12 12:40:00|62.17|61.47|62.13|61.43|62.18|61.48|62.08|61.38|176
1662986700000|2022-09-12 12:45:00|62.12|61.42|62.29|61.59|62.3|61.6|62.09|61.39|188
1662987000000|2022-09-12 12:50:00|62.3|61.6|62.24|61.54|62.3|61.6|62.14|61.44|145
1662987300000|2022-09-12 12:55:00|62.23|61.53|62.23|61.53|62.26|61.56|62.17|61.47|119
1662987600000|2022-09-12 13:00:00|62.22|61.52|62.09|61.39|62.24|61.54|62.07|61.37|174
1662987900000|2022-09-12 13:05:00|62.1|61.4|62.14|61.44|62.17|61.47|62.06|61.36|166
1662988200000|2022-09-12 13:10:00|62.15|61.45|62.24|61.54|62.24|61.54|62.05|61.35|125
1662988500000|2022-09-12 13:15:00|62.23|61.53|62.32|61.62|62.33|61.63|62.16|61.46|137
1662988800000|2022-09-12 13:20:00|62.33|61.63|62.34|61.64|62.36|61.66|62.3|61.6|119
1662989100000|2022-09-12 13:25:00|62.35|61.65|62.19|61.49|62.35|61.65|62.12|61.42|189
1662989400000|2022-09-12 13:30:00|62.18|61.48|62.39|61.69|62.5|61.8|62.11|61.41|290
1662989700000|2022-09-12 13:35:00|62.38|61.68|62.23|61.53|62.39|61.69|61.82|61.12|316
1662990000000|2022-09-12 13:40:00|62.24|61.54|62.14|61.44|62.45|61.75|62.01|61.31|305
1662990300000|2022-09-12 13:45:00|62.15|61.45|62.22|61.52|62.22|61.52|62.01|61.31|240
1662990600000|2022-09-12 13:50:00|62.21|61.51|62.31|61.61|62.39|61.69|62.19|61.49|222
1662990900000|2022-09-12 13:55:00|62.32|61.62|62.36|61.66|62.39|61.69|62.31|61.61|214
1662991200000|2022-09-12 14:00:00|62.37|61.67|62.46|61.76|62.47|61.77|62.36|61.66|211
1662991500000|2022-09-12 14:05:00|62.47|61.77|62.46|61.76|62.51|61.81|62.31|61.61|218
1662991800000|2022-09-12 14:10:00|62.45|61.75|62.44|61.74|62.49|61.79|62.42|61.72|228
1662992100000|2022-09-12 14:15:00|62.45|61.75|62.47|61.77|62.51|61.81|62.42|61.72|257
1662992400000|2022-09-12 14:20:00|62.48|61.78|62.44|61.74|62.49|61.79|62.31|61.61|222
1662992700000|2022-09-12 14:25:00|62.45|61.75|62.14|61.44|62.47|61.77|62.12|61.42|218
1662993000000|2022-09-12 14:30:00|62.15|61.45|61.85|61.15|62.18|61.48|61.85|61.15|224
1662993300000|2022-09-12 14:35:00|61.82|61.12|61.87|61.17|62|61.3|61.82|61.12|244
1662993600000|2022-09-12 14:40:00|61.88|61.18|61.71|61.01|61.91|61.21|61.69|60.99|206
1662993900000|2022-09-12 14:45:00|61.72|61.02|61.97|61.27|61.99|61.29|61.72|61.02|133
1662994200000|2022-09-12 14:50:00|61.98|61.28|61.78|61.08|62|61.3|61.72|61.02|229
1662994500000|2022-09-12 14:55:00|61.79|61.09|61.71|61.01|61.81|61.11|61.65|60.95|223
1662994800000|2022-09-12 15:00:00|61.72|61.02|61.62|60.92|61.74|61.04|61.28|60.58|250
1662995100000|2022-09-12 15:05:00|61.61|60.91|61.45|60.75|61.66|60.96|61.43|60.73|224
1662995400000|2022-09-12 15:10:00|61.46|60.76|61.43|60.73|61.53|60.83|61.35|60.65|241
1662995700000|2022-09-12 15:15:00|61.44|60.74|61.6|60.9|61.65|60.95|61.41|60.71|188
1662996000000|2022-09-12 15:20:00|61.59|60.89|61.58|60.88|61.59|60.89|61.43|60.73|151
1662996300000|2022-09-12 15:25:00|61.57|60.87|61.58|60.88|61.58|60.88|61.49|60.79|102
1662996600000|2022-09-12 15:30:00|61.59|60.89|61.55|60.85|61.65|60.95|61.48|60.78|175
1662996900000|2022-09-12 15:35:00|61.56|60.86|61.46|60.76|61.56|60.86|61.3|60.6|287
1662997200000|2022-09-12 15:40:00|61.47|60.77|61.36|60.66|61.62|60.92|61.36|60.66|247
1662997500000|2022-09-12 15:45:00|61.35|60.65|61.35|60.65|61.53|60.83|61.33|60.63|225
1662997800000|2022-09-12 15:50:00|61.36|60.66|61.28|60.58|61.38|60.68|61.25|60.55|230
1662998100000|2022-09-12 15:55:00|61.29|60.59|61.13|60.43|61.29|60.59|60.89|60.19|352
1662998400000|2022-09-12 16:00:00|61.12|60.42|60.92|60.22|61.41|60.71|60.82|60.12|356
1662998700000|2022-09-12 16:05:00|60.93|60.23|60.61|59.91|60.93|60.23|60.46|59.76|311
1662999000000|2022-09-12 16:10:00|60.6|59.9|60.57|59.87|60.73|60.03|60.5|59.8|388
1662999300000|2022-09-12 16:15:00|60.56|59.86|60.64|59.94|60.73|60.03|60.52|59.82|299
1662999600000|2022-09-12 16:20:00|60.63|59.93|61.03|60.33|61.05|60.35|60.6|59.9|307
1662999900000|2022-09-12 16:25:00|61.02|60.32|61.26|60.56|61.3|60.6|61.02|60.32|283
1663000200000|2022-09-12 16:30:00|61.25|60.55|61.26|60.56|61.27|60.57|61.13|60.43|262
1663000500000|2022-09-12 16:35:00|61.25|60.55|61.3|60.6|61.32|60.62|61.13|60.43|240
1663000800000|2022-09-12 16:40:00|61.29|60.59|61.51|60.81|61.52|60.82|61.28|60.58|227
1663001100000|2022-09-12 16:45:00|61.52|60.82|61.38|60.68|61.53|60.83|61.29|60.59|211
1663001400000|2022-09-12 16:50:00|61.39|60.69|61.55|60.85|61.59|60.89|61.37|60.67|180
1663001700000|2022-09-12 16:55:00|61.56|60.86|61.5|60.8|61.59|60.89|61.48|60.78|138
1663002000000|2022-09-12 17:00:00|61.51|60.81|61.44|60.74|61.51|60.81|61.29|60.59|260
1663002300000|2022-09-12 17:05:00|61.43|60.73|61.48|60.78|61.5|60.8|61.37|60.67|184
1663002600000|2022-09-12 17:10:00|61.49|60.79|61.6|60.9|61.62|60.92|61.46|60.76|129
1663002900000|2022-09-12 17:15:00|61.61|60.91|61.57|60.87|61.65|60.95|61.47|60.77|192
1663003200000|2022-09-12 17:20:00|61.58|60.88|61.48|60.78|61.6|60.9|61.47|60.77|113
1663003500000|2022-09-12 17:25:00|61.49|60.79|61.5|60.8|61.52|60.82|61.4|60.7|138
1663003800000|2022-09-12 17:30:00|61.51|60.81|61.42|60.72|61.51|60.81|61.38|60.68|135
1663004100000|2022-09-12 17:35:00|61.43|60.73|61.37|60.67|61.44|60.74|61.36|60.66|137
1663004400000|2022-09-12 17:40:00|61.38|60.68|61.47|60.77|61.54|60.84|61.35|60.65|145
1663004700000|2022-09-12 17:45:00|61.48|60.78|61.51|60.81|61.53|60.83|61.44|60.74|135
1663005000000|2022-09-12 17:50:00|61.52|60.82|61.9|61.2|61.92|61.22|61.49|60.79|229
1663005300000|2022-09-12 17:55:00|61.89|61.19|61.88|61.18|61.92|61.22|61.75|61.05|239
1663005600000|2022-09-12 18:00:00|61.87|61.17|61.49|60.79|61.89|61.19|61.46|60.76|205
1663005900000|2022-09-12 18:05:00|61.5|60.8|61.47|60.77|61.6|60.9|61.45|60.75|169
1663006200000|2022-09-12 18:10:00|61.46|60.76|61.64|60.94|61.65|60.95|61.46|60.76|158
1663006500000|2022-09-12 18:15:00|61.63|60.93|61.49|60.79|61.73|61.03|61.44|60.74|224
1663006800000|2022-09-12 18:20:00|61.48|60.78|61.41|60.71|61.57|60.87|61.34|60.64|193
1663007100000|2022-09-12 18:25:00|61.42|60.72|61.34|60.64|61.44|60.74|61.32|60.62|139
1663007400000|2022-09-12 18:30:00|61.33|60.63|61.24|60.54|61.42|60.72|61.24|60.54|152
1663007700000|2022-09-12 18:35:00|61.25|60.55|61.36|60.66|61.38|60.68|61.25|60.55|167
1663008000000|2022-09-12 18:40:00|61.37|60.67|61.41|60.71|61.42|60.72|61.3|60.6|168
1663008300000|2022-09-12 18:45:00|61.39|60.69|61.55|60.85|61.55|60.85|61.39|60.69|129
1663008600000|2022-09-12 18:50:00|61.54|60.84|61.55|60.85|61.6|60.9|61.52|60.82|160
1663008900000|2022-09-12 18:55:00|61.56|60.86|61.56|60.86|61.62|60.92|61.52|60.82|185
1663009200000|2022-09-12 19:00:00|61.57|60.87|61.55|60.85|61.62|60.92|61.5|60.8|220
1663009500000|2022-09-12 19:05:00|61.54|60.84|61.67|60.97|61.71|61.01|61.48|60.78|216
1663009800000|2022-09-12 19:10:00|61.66|60.96|61.57|60.87|61.76|61.06|61.57|60.87|180
1663010100000|2022-09-12 19:15:00|61.56|60.86|61.56|60.86|61.59|60.89|61.41|60.71|257
1663010400000|2022-09-12 19:20:00|61.57|60.87|61.6|60.9|61.68|60.98|61.53|60.83|193
1663010700000|2022-09-12 19:25:00|61.61|60.91|61.57|60.87|61.66|60.96|61.53|60.83|205
1663011000000|2022-09-12 19:30:00|61.58|60.88|61.63|60.93|61.66|60.96|61.57|60.87|172
1663011300000|2022-09-12 19:35:00|61.62|60.92|61.68|60.98|61.69|60.99|61.59|60.89|116
1663011600000|2022-09-12 19:40:00|61.69|60.99|61.78|61.08|61.83|61.13|61.68|60.98|142
1663011900000|2022-09-12 19:45:00|61.79|61.09|61.81|61.11|61.82|61.12|61.7|61|153
1663012200000|2022-09-12 19:50:00|61.8|61.1|61.68|60.98|61.83|61.13|61.65|60.95|208
1663012500000|2022-09-12 19:55:00|61.67|60.97|61.74|61.04|61.74|61.04|61.65|60.95|129
1663012800000|2022-09-12 20:00:00|61.73|61.03|61.93|61.23|61.97|61.27|61.72|61.02|135
1663013100000|2022-09-12 20:05:00|61.92|61.22|61.93|61.23|61.93|61.23|61.62|60.92|217
1663013400000|2022-09-12 20:10:00|61.94|61.24|61.79|61.09|61.97|61.27|61.7|61|230
1663013700000|2022-09-12 20:15:00|61.78|61.08|61.76|61.06|61.82|61.12|61.74|61.04|152
1663014000000|2022-09-12 20:20:00|61.75|61.05|61.79|61.09|61.82|61.12|61.75|61.05|145
1663014300000|2022-09-12 20:25:00|61.78|61.08|61.81|61.11|61.82|61.12|61.76|61.06|102
1663014600000|2022-09-12 20:30:00|61.8|61.1|61.74|61.04|61.82|61.12|61.72|61.02|107
1663014900000|2022-09-12 20:35:00|61.75|61.05|61.83|61.13|61.84|61.14|61.73|61.03|115
1663015200000|2022-09-12 20:40:00|61.82|61.12|61.79|61.09|61.85|61.15|61.77|61.07|125
1663015500000|2022-09-12 20:45:00|61.8|61.1|61.86|61.16|61.91|61.21|61.77|61.07|135
1663015800000|2022-09-12 20:50:00|61.85|61.15|61.77|61.07|61.87|61.17|61.69|60.99|129
1663016100000|2022-09-12 20:55:00|61.76|61.06|61.72|61.02|61.81|61.11|61.71|61.01|142
1663016400000|2022-09-12 21:00:00|61.71|61.01|61.67|60.97|61.72|61.02|61.64|60.94|57
1663016700000|2022-09-12 21:05:00|61.66|60.96|61.54|60.84|61.67|60.97|61.54|60.84|83
1663017000000|2022-09-12 21:10:00|61.53|60.83|61.6|60.9|61.61|60.91|61.46|60.76|93
1663017300000|2022-09-12 21:15:00|61.59|60.89|61.47|60.77|61.59|60.89|61.46|60.76|85
1663017600000|2022-09-12 21:20:00|61.48|60.78|61.61|60.91|61.63|60.93|61.47|60.77|98
1663017900000|2022-09-12 21:25:00|61.62|60.92|61.56|60.86|61.62|60.92|61.55|60.85|75
1663018200000|2022-09-12 21:30:00|61.57|60.87|61.57|60.87|61.58|60.88|61.51|60.81|75
1663018500000|2022-09-12 21:35:00|61.58|60.88|61.58|60.88|61.6|60.9|61.56|60.86|64
1663018800000|2022-09-12 21:40:00|61.59|60.89|61.68|60.98|61.77|61.07|61.58|60.88|120
1663019100000|2022-09-12 21:45:00|61.69|60.99|61.58|60.88|61.69|60.99|61.58|60.88|70
1663019400000|2022-09-12 21:50:00|61.57|60.87|61.59|60.89|61.59|60.89|61.5|60.8|87
1663019700000|2022-09-12 21:55:00|61.58|60.88|61.52|60.82|61.64|60.94|61.5|60.8|61
1663020000000|2022-09-12 22:00:00|61.53|60.83|61.56|60.86|61.6|60.9|61.46|60.76|144
1663020300000|2022-09-12 22:05:00|61.55|60.85|61.55|60.85|61.61|60.91|61.47|60.77|103
1663020600000|2022-09-12 22:10:00|61.53|60.83|61.56|60.86|61.61|60.91|61.52|60.82|101
1663020900000|2022-09-12 22:15:00|61.57|60.87|61.56|60.86|61.63|60.93|61.52|60.82|115
1663021200000|2022-09-12 22:20:00|61.55|60.85|61.41|60.71|61.62|60.92|61.4|60.7|132
1663021500000|2022-09-12 22:25:00|61.42|60.72|61.39|60.69|61.42|60.72|61.34|60.64|99
1663021800000|2022-09-12 22:30:00|61.4|60.7|61.36|60.66|61.4|60.7|61.32|60.62|116
1663022100000|2022-09-12 22:35:00|61.35|60.65|61.42|60.72|61.42|60.72|61.29|60.59|130
1663022400000|2022-09-12 22:40:00|61.43|60.73|61.51|60.81|61.53|60.83|61.42|60.72|127
1663022700000|2022-09-12 22:45:00|61.52|60.82|61.37|60.67|61.54|60.84|61.36|60.66|105
1663023000000|2022-09-12 22:50:00|61.36|60.66|61.42|60.72|61.44|60.74|61.33|60.63|99
1663023300000|2022-09-12 22:55:00|61.43|60.73|61.42|60.72|61.43|60.73|61.31|60.61|145
1663023600000|2022-09-12 23:00:00|61.41|60.71|61.47|60.77|61.51|60.81|61.34|60.64|139
1663023900000|2022-09-12 23:05:00|61.46|60.76|61.61|60.91|61.62|60.92|61.46|60.76|187
1663024200000|2022-09-12 23:10:00|61.6|60.9|61.59|60.89|61.63|60.93|61.41|60.71|190
1663024500000|2022-09-12 23:15:00|61.58|60.88|61.49|60.79|61.63|60.93|61.47|60.77|146
1663024800000|2022-09-12 23:20:00|61.5|60.8|61.68|60.98|61.7|61|61.38|60.68|186
1663025100000|2022-09-12 23:25:00|61.67|60.97|61.56|60.86|61.8|61.1|61.56|60.86|100
1663025400000|2022-09-12 23:30:00|61.54|60.84|61.81|61.11|61.82|61.12|61.53|60.83|178
1663025700000|2022-09-12 23:35:00|61.8|61.1|61.56|60.86|61.81|61.11|61.56|60.86|148
1663026000000|2022-09-12 23:40:00|61.55|60.85|61.78|61.08|61.83|61.13|61.48|60.78|195
1663026300000|2022-09-12 23:45:00|61.79|61.09|61.69|60.99|61.83|61.13|61.62|60.92|185
1663026600000|2022-09-12 23:50:00|61.68|60.98|61.81|61.11|61.82|61.12|61.66|60.96|129
1663026900000|2022-09-12 23:55:00|61.8|61.1|61.75|61.05|61.82|61.12|61.66|60.96|173
1663027200000|2022-09-13 00:00:00|61.74|61.04|61.35|60.65|61.75|61.05|61.31|60.61|255
1663027500000|2022-09-13 00:05:00|61.34|60.64|61.68|60.98|61.7|61|61.19|60.49|333
1663027800000|2022-09-13 00:10:00|61.69|60.99|61.63|60.93|61.69|60.99|61.43|60.73|269
1663028100000|2022-09-13 00:15:00|61.62|60.92|61.27|60.57|61.64|60.94|61.21|60.51|269
1663028400000|2022-09-13 00:20:00|61.28|60.58|60.68|59.98|61.33|60.63|60.56|59.86|342
1663028700000|2022-09-13 00:25:00|60.69|59.99|60.7|60|60.86|60.16|60.58|59.88|332
1663029000000|2022-09-13 00:30:00|60.69|59.99|60.75|60.05|60.86|60.16|60.59|59.89|340
1663029300000|2022-09-13 00:35:00|60.74|60.04|60.79|60.09|60.89|60.19|60.67|59.97|325
1663029600000|2022-09-13 00:40:00|60.78|60.08|60.95|60.25|61.07|60.37|60.74|60.04|268
1663029900000|2022-09-13 00:45:00|60.94|60.24|61.02|60.32|61.03|60.33|60.88|60.18|243
1663030200000|2022-09-13 00:50:00|61.03|60.33|61.14|60.44|61.15|60.45|60.89|60.19|189
1663030500000|2022-09-13 00:55:00|61.13|60.43|61.13|60.43|61.18|60.48|61.05|60.35|202
1663030800000|2022-09-13 01:00:00|61.12|60.42|61.47|60.77|61.48|60.78|61.1|60.4|240
1663031100000|2022-09-13 01:05:00|61.46|60.76|61.53|60.83|61.58|60.88|61.3|60.6|253
1663031400000|2022-09-13 01:10:00|61.54|60.84|61.33|60.63|61.54|60.84|61.32|60.62|159
1663031700000|2022-09-13 01:15:00|61.34|60.64|61.16|60.46|61.35|60.65|61.11|60.41|186
1663032000000|2022-09-13 01:20:00|61.17|60.47|61.1|60.4|61.24|60.54|61.01|60.31|175
1663032300000|2022-09-13 01:25:00|61.11|60.41|61|60.3|61.15|60.45|60.96|60.26|165
1663032600000|2022-09-13 01:30:00|61.01|60.31|60.77|60.07|61.02|60.32|60.75|60.05|204
1663032900000|2022-09-13 01:35:00|60.76|60.06|60.8|60.1|60.9|60.2|60.72|60.02|234
1663033200000|2022-09-13 01:40:00|60.79|60.09|60.83|60.13|60.89|60.19|60.75|60.05|168
1663033500000|2022-09-13 01:45:00|60.82|60.12|60.87|60.17|60.89|60.19|60.77|60.07|142
1663033800000|2022-09-13 01:50:00|60.86|60.16|61.19|60.49|61.19|60.49|60.8|60.1|225
1663034100000|2022-09-13 01:55:00|61.18|60.48|61.17|60.47|61.21|60.51|61.11|60.41|183
1663034400000|2022-09-13 02:00:00|61.16|60.46|61.04|60.34|61.16|60.46|61.04|60.34|104
1663034700000|2022-09-13 02:05:00|61.03|60.33|61.23|60.53|61.33|60.63|61.02|60.32|151
1663035000000|2022-09-13 02:10:00|61.22|60.52|60.94|60.24|61.23|60.53|60.83|60.13|192
1663035300000|2022-09-13 02:15:00|60.93|60.23|61.15|60.45|61.17|60.47|60.93|60.23|222
1663035600000|2022-09-13 02:20:00|61.14|60.44|61.23|60.53|61.26|60.56|61.05|60.35|178
1663035900000|2022-09-13 02:25:00|61.22|60.52|61.41|60.71|61.43|60.73|61.22|60.52|178
1663036200000|2022-09-13 02:30:00|61.42|60.72|61.63|60.93|61.73|61.03|61.36|60.66|284
1663036500000|2022-09-13 02:35:00|61.62|60.92|61.7|61|61.73|61.03|61.62|60.92|131
1663036800000|2022-09-13 02:40:00|61.72|61.02|61.69|60.99|61.74|61.04|61.66|60.96|156
1663037100000|2022-09-13 02:45:00|61.68|60.98|61.49|60.79|61.71|61.01|61.49|60.79|149
1663037400000|2022-09-13 02:50:00|61.48|60.78|61.73|61.03|61.75|61.05|61.48|60.78|249
1663037700000|2022-09-13 02:55:00|61.72|61.02|61.83|61.13|61.84|61.14|61.72|61.02|168
1663038000000|2022-09-13 03:00:00|61.82|61.12|61.7|61|61.84|61.14|61.7|61|157
1663038300000|2022-09-13 03:05:00|61.71|61.01|61.64|60.94|61.73|61.03|61.61|60.91|158
1663038600000|2022-09-13 03:10:00|61.63|60.93|61.53|60.83|61.64|60.94|61.48|60.78|130
1663038900000|2022-09-13 03:15:00|61.54|60.84|61.57|60.87|61.62|60.92|61.38|60.68|159
1663039200000|2022-09-13 03:20:00|61.58|60.88|61.61|60.91|61.65|60.95|61.53|60.83|131
1663039500000|2022-09-13 03:25:00|61.62|60.92|61.6|60.9|61.69|60.99|61.59|60.89|141
1663039800000|2022-09-13 03:30:00|61.59|60.89|61.63|60.93|61.66|60.96|61.55|60.85|119
1663040100000|2022-09-13 03:35:00|61.62|60.92|61.57|60.87|61.64|60.94|61.55|60.85|85
1663040400000|2022-09-13 03:40:00|61.55|60.85|61.53|60.83|61.57|60.87|61.47|60.77|128
1663040700000|2022-09-13 03:45:00|61.52|60.82|61.74|61.04|61.77|61.07|61.5|60.8|187
1663041000000|2022-09-13 03:50:00|61.75|61.05|62.3|61.6|62.3|61.6|61.74|61.04|282
1663041300000|2022-09-13 03:55:00|62.29|61.59|62.34|61.64|62.35|61.65|62.19|61.49|212
1663041600000|2022-09-13 04:00:00|62.35|61.65|62.09|61.39|62.35|61.65|62.01|61.31|182
1663041900000|2022-09-13 04:05:00|62.08|61.38|62.15|61.45|62.18|61.48|62.01|61.31|142
1663042200000|2022-09-13 04:10:00|62.14|61.44|62.05|61.35|62.2|61.5|62.02|61.32|146
1663042500000|2022-09-13 04:15:00|62.04|61.34|62.09|61.39|62.2|61.5|62.03|61.33|159
1663042800000|2022-09-13 04:20:00|62.08|61.38|62.27|61.57|62.35|61.65|62.06|61.36|172
1663043100000|2022-09-13 04:25:00|62.26|61.56|62.26|61.56|62.34|61.64|62.19|61.49|244
1663043400000|2022-09-13 04:30:00|62.25|61.55|62.13|61.43|62.26|61.56|62.05|61.35|196
1663043700000|2022-09-13 04:35:00|62.14|61.44|62.06|61.36|62.15|61.45|62.05|61.35|157
1663044000000|2022-09-13 04:40:00|62.07|61.37|61.94|61.24|62.07|61.37|61.93|61.23|128
1663044300000|2022-09-13 04:45:00|61.95|61.25|61.6|60.9|61.95|61.25|61.6|60.9|168
1663044600000|2022-09-13 04:50:00|61.61|60.91|61.64|60.94|61.72|61.02|61.6|60.9|134
1663044900000|2022-09-13 04:55:00|61.63|60.93|61.67|60.97|61.68|60.98|61.61|60.91|85
1663045200000|2022-09-13 05:00:00|61.66|60.96|61.73|61.03|61.8|61.1|61.64|60.94|138
1663045500000|2022-09-13 05:05:00|61.72|61.02|61.77|61.07|61.82|61.12|61.72|61.02|100
1663045800000|2022-09-13 05:10:00|61.78|61.08|61.89|61.19|61.9|61.2|61.76|61.06|110
1663046100000|2022-09-13 05:15:00|61.9|61.2|61.96|61.26|61.96|61.26|61.83|61.13|107
1663046400000|2022-09-13 05:20:00|61.95|61.25|61.96|61.26|61.97|61.27|61.88|61.18|117
1663046700000|2022-09-13 05:25:00|61.97|61.27|61.77|61.07|61.99|61.29|61.76|61.06|94
1663047000000|2022-09-13 05:30:00|61.78|61.08|61.88|61.18|61.95|61.25|61.76|61.06|157
1663047300000|2022-09-13 05:35:00|61.89|61.19|62.04|61.34|62.05|61.35|61.85|61.15|176
1663047600000|2022-09-13 05:40:00|62.03|61.33|62.04|61.34|62.04|61.34|61.98|61.28|92
1663047900000|2022-09-13 05:45:00|62.05|61.35|61.92|61.22|62.05|61.35|61.84|61.14|131
1663048200000|2022-09-13 05:50:00|61.93|61.23|61.98|61.28|62|61.3|61.91|61.21|90
1663048500000|2022-09-13 05:55:00|61.99|61.29|61.95|61.25|61.99|61.29|61.93|61.23|84
1663048800000|2022-09-13 06:00:00|61.96|61.26|61.88|61.18|62|61.3|61.78|61.08|75
1663049100000|2022-09-13 06:05:00|61.89|61.19|61.93|61.23|61.97|61.27|61.88|61.18|153
1663049400000|2022-09-13 06:10:00|61.94|61.24|61.97|61.27|61.97|61.27|61.93|61.23|94
1663049700000|2022-09-13 06:15:00|61.96|61.26|62.04|61.34|62.08|61.38|61.96|61.26|147
1663050000000|2022-09-13 06:20:00|62.03|61.33|62.07|61.37|62.11|61.41|62.02|61.32|152
1663050300000|2022-09-13 06:25:00|62.06|61.36|62.06|61.36|62.1|61.4|62.04|61.34|53
1663050600000|2022-09-13 06:30:00|62.07|61.37|62.09|61.39|62.15|61.45|62.05|61.35|162
1663050900000|2022-09-13 06:35:00|62.1|61.4|62.12|61.42|62.18|61.48|62.07|61.37|85
1663051200000|2022-09-13 06:40:00|62.13|61.43|61.98|61.28|62.45|61.75|61.73|61.03|388
1663051500000|2022-09-13 06:45:00|61.97|61.27|61.67|60.97|61.97|61.27|61.67|60.97|307
1663051800000|2022-09-13 06:50:00|61.68|60.98|61.93|61.23|61.94|61.24|61.64|60.94|219
1663052100000|2022-09-13 06:55:00|61.94|61.24|62.01|61.31|62.02|61.32|61.86|61.16|147
1663052400000|2022-09-13 07:00:00|62|61.3|62.34|61.64|62.35|61.65|61.98|61.28|257
1663052700000|2022-09-13 07:05:00|62.33|61.63|62.11|61.41|62.34|61.64|62.11|61.41|184
1663053000000|2022-09-13 07:10:00|62.12|61.42|62.06|61.36|62.17|61.47|62|61.3|247
1663053300000|2022-09-13 07:15:00|62.05|61.35|62.17|61.47|62.21|61.51|62.03|61.33|203
1663053600000|2022-09-13 07:20:00|62.16|61.46|62.2|61.5|62.22|61.52|62.12|61.42|135
1663053900000|2022-09-13 07:25:00|62.19|61.49|62.28|61.58|62.35|61.65|62.19|61.49|154
1663054200000|2022-09-13 07:30:00|62.29|61.59|62.89|62.19|62.9|62.2|62.29|61.59|268
1663054500000|2022-09-13 07:35:00|62.9|62.2|62.86|62.16|63.04|62.34|62.7|62|328
1663054800000|2022-09-13 07:40:00|62.85|62.15|63.12|62.42|63.21|62.51|62.85|62.15|355
1663055100000|2022-09-13 07:45:00|63.13|62.43|63.12|62.42|63.33|62.63|63.09|62.39|268
1663055400000|2022-09-13 07:50:00|63.13|62.43|63.31|62.61|63.38|62.68|63.04|62.34|324
1663055700000|2022-09-13 07:55:00|63.32|62.62|63.11|62.41|63.32|62.62|63.1|62.4|232
1663056000000|2022-09-13 08:00:00|63.1|62.4|63.16|62.46|63.24|62.54|63.02|62.32|214
1663056300000|2022-09-13 08:05:00|63.17|62.47|63.12|62.42|63.26|62.56|63.06|62.36|206
1663056600000|2022-09-13 08:10:00|63.13|62.43|63.14|62.44|63.21|62.51|63.08|62.38|199
1663056900000|2022-09-13 08:15:00|63.15|62.45|63.09|62.39|63.19|62.49|63.08|62.38|185
1663057200000|2022-09-13 08:20:00|63.08|62.38|62.93|62.23|63.11|62.41|62.92|62.22|147
1663057500000|2022-09-13 08:25:00|62.92|62.22|62.92|62.22|62.99|62.29|62.9|62.2|179
1663057800000|2022-09-13 08:30:00|62.93|62.23|62.81|62.11|62.96|62.26|62.79|62.09|144
1663058100000|2022-09-13 08:35:00|62.8|62.1|62.65|61.95|62.83|62.13|62.57|61.87|217
1663058400000|2022-09-13 08:40:00|62.64|61.94|62.62|61.92|62.72|62.02|62.61|61.91|183
1663058700000|2022-09-13 08:45:00|62.63|61.93|62.66|61.96|62.67|61.97|62.59|61.89|156
1663059000000|2022-09-13 08:50:00|62.65|61.95|62.68|61.98|62.72|62.02|62.65|61.95|124
1663059300000|2022-09-13 08:55:00|62.67|61.97|62.68|61.98|62.72|62.02|62.66|61.96|131
1663059600000|2022-09-13 09:00:00|62.69|61.99|62.64|61.94|62.74|62.04|62.64|61.94|176
1663059900000|2022-09-13 09:05:00|62.65|61.95|62.57|61.87|62.69|61.99|62.49|61.79|185
1663060200000|2022-09-13 09:10:00|62.56|61.86|62.68|61.98|62.68|61.98|62.51|61.81|116
1663060500000|2022-09-13 09:15:00|62.69|61.99|62.85|62.15|62.93|62.23|62.66|61.96|238
1663060800000|2022-09-13 09:20:00|62.86|62.16|62.86|62.16|62.96|62.26|62.84|62.14|165
1663061100000|2022-09-13 09:25:00|62.87|62.17|62.92|62.22|63.05|62.35|62.86|62.16|154
1663061400000|2022-09-13 09:30:00|62.93|62.23|62.76|62.06|62.94|62.24|62.66|61.96|269
1663061700000|2022-09-13 09:35:00|62.75|62.05|62.65|61.95|62.82|62.12|62.59|61.89|300
1663062000000|2022-09-13 09:40:00|62.67|61.97|62.91|62.21|62.93|62.23|62.67|61.97|228
1663062300000|2022-09-13 09:45:00|62.92|62.22|62.8|62.1|62.93|62.23|62.77|62.07|172
1663062600000|2022-09-13 09:50:00|62.79|62.09|62.91|62.21|62.93|62.23|62.78|62.08|143
1663062900000|2022-09-13 09:55:00|62.9|62.2|62.97|62.27|63.03|62.33|62.87|62.17|183
1663063200000|2022-09-13 10:00:00|62.98|62.28|63.14|62.44|63.14|62.44|62.84|62.14|179
1663063500000|2022-09-13 10:05:00|63.13|62.43|63.01|62.31|63.18|62.48|62.99|62.29|196
1663063800000|2022-09-13 10:10:00|63.02|62.32|62.97|62.27|63.1|62.4|62.95|62.25|103
1663064100000|2022-09-13 10:15:00|62.96|62.26|63.08|62.38|63.08|62.38|62.93|62.23|125
1663064400000|2022-09-13 10:20:00|63.07|62.37|63.17|62.47|63.3|62.6|63.07|62.37|199
1663064700000|2022-09-13 10:25:00|63.16|62.46|63.36|62.66|63.47|62.77|63.15|62.45|246
1663065000000|2022-09-13 10:30:00|63.37|62.67|63.6|62.9|63.62|62.92|63.29|62.59|262
1663065300000|2022-09-13 10:35:00|63.59|62.89|63.82|63.12|63.91|63.21|63.54|62.84|272
1663065600000|2022-09-13 10:40:00|63.81|63.11|63.87|63.17|63.97|63.27|63.78|63.08|269
1663065900000|2022-09-13 10:45:00|63.86|63.16|63.72|63.02|63.94|63.24|63.7|63|292
1663066200000|2022-09-13 10:50:00|63.71|63.01|63.9|63.2|63.92|63.22|63.68|62.98|204
1663066500000|2022-09-13 10:55:00|63.91|63.21|63.95|63.25|64.04|63.34|63.85|63.15|205
1663066800000|2022-09-13 11:00:00|63.96|63.26|65.16|64.46|65.16|64.46|63.91|63.21|255
1663067100000|2022-09-13 11:05:00|65.17|64.47|65.75|65.05|66.89|66.19|65.08|64.38|530
1663067400000|2022-09-13 11:10:00|65.74|65.04|66.34|65.64|66.36|65.66|65.46|64.76|416
1663067700000|2022-09-13 11:15:00|66.32|65.62|65.98|65.28|66.39|65.69|65.73|65.03|400
1663068000000|2022-09-13 11:20:00|65.97|65.27|66.28|65.58|66.53|65.83|65.96|65.26|375
1663068300000|2022-09-13 11:25:00|66.27|65.57|66.49|65.79|66.64|65.94|66.16|65.46|359
1663068600000|2022-09-13 11:30:00|66.5|65.8|66.53|65.83|66.87|66.17|66.35|65.65|411
1663068900000|2022-09-13 11:35:00|66.52|65.82|66.31|65.61|66.79|66.09|66.28|65.58|348
1663069200000|2022-09-13 11:40:00|66.32|65.62|66.55|65.85|66.79|66.09|66.25|65.55|351
1663069500000|2022-09-13 11:45:00|66.54|65.84|66.62|65.92|66.8|66.1|66.42|65.72|296
1663069800000|2022-09-13 11:50:00|66.61|65.91|66.74|66.04|66.83|66.13|66.54|65.84|341
1663070100000|2022-09-13 11:55:00|66.73|66.03|66.72|66.02|67.13|66.43|66.68|65.98|302
1663070400000|2022-09-13 12:00:00|66.71|66.01|67.04|66.34|67.25|66.55|66.68|65.98|409
1663070700000|2022-09-13 12:05:00|67.03|66.33|67.53|66.83|67.72|67.02|67.01|66.31|373
1663071000000|2022-09-13 12:10:00|67.52|66.82|67.41|66.71|67.77|67.07|67.33|66.63|402
1663071300000|2022-09-13 12:15:00|67.4|66.7|66.99|66.29|67.46|66.76|66.9|66.2|356
1663071600000|2022-09-13 12:20:00|67|66.3|67.1|66.4|67.19|66.49|66.92|66.22|302
1663071900000|2022-09-13 12:25:00|67.11|66.41|66.6|65.9|67.38|66.68|66.39|65.69|483
1663072200000|2022-09-13 12:30:00|66.62|65.92|66.53|65.83|67.03|66.33|64.7|64|673
1663072500000|2022-09-13 12:35:00|66.52|65.82|65.24|64.54|66.52|65.82|64.9|64.2|552
1663072800000|2022-09-13 12:40:00|65.25|64.55|65|64.3|65.5|64.8|64.75|64.05|498
1663073100000|2022-09-13 12:45:00|65.01|64.31|65.13|64.43|65.41|64.71|64.91|64.21|482
1663073400000|2022-09-13 12:50:00|65.14|64.44|63.83|63.13|65.17|64.47|63.47|62.77|545
1663073700000|2022-09-13 12:55:00|63.81|63.11|64.11|63.41|64.5|63.8|63.78|63.08|550
1663074000000|2022-09-13 13:00:00|64.1|63.4|64.21|63.51|64.57|63.87|64.03|63.33|506
1663074300000|2022-09-13 13:05:00|64.22|63.52|63.98|63.28|64.22|63.52|63.67|62.97|519
1663074600000|2022-09-13 13:10:00|63.97|63.27|63.64|62.94|64.03|63.33|63.6|62.9|495
1663074900000|2022-09-13 13:15:00|63.63|62.93|63.91|63.21|63.91|63.21|63.24|62.54|525
1663075200000|2022-09-13 13:20:00|63.92|63.22|63.94|63.24|64.11|63.41|63.8|63.1|531
1663075500000|2022-09-13 13:25:00|63.93|63.23|63.67|62.97|63.95|63.25|63.6|62.9|425
1663075800000|2022-09-13 13:30:00|63.68|62.98|64.13|63.43|64.28|63.58|63.64|62.94|477
1663076100000|2022-09-13 13:35:00|64.12|63.42|63.88|63.18|64.15|63.45|63.52|62.82|460
1663076400000|2022-09-13 13:40:00|63.87|63.17|63.87|63.17|63.99|63.29|63.77|63.07|410
1663076700000|2022-09-13 13:45:00|63.86|63.16|63.97|63.27|64.03|63.33|63.73|63.03|415
1663077000000|2022-09-13 13:50:00|63.98|63.28|64.05|63.35|64.12|63.42|63.96|63.26|409
1663077300000|2022-09-13 13:55:00|64.04|63.34|64.18|63.48|64.21|63.51|63.9|63.2|411
1663077600000|2022-09-13 14:00:00|64.16|63.46|64.27|63.57|64.71|64.01|63.64|62.94|476
1663077900000|2022-09-13 14:05:00|64.26|63.56|64.43|63.73|64.53|63.83|64.25|63.55|417
1663078200000|2022-09-13 14:10:00|64.44|63.74|64.12|63.42|64.46|63.76|64.05|63.35|343
1663078500000|2022-09-13 14:15:00|64.11|63.41|64.12|63.42|64.17|63.47|63.9|63.2|365
1663078800000|2022-09-13 14:20:00|64.13|63.43|64.11|63.41|64.21|63.51|63.97|63.27|304
1663079100000|2022-09-13 14:25:00|64.12|63.42|64.14|63.44|64.19|63.49|63.96|63.26|311
1663079400000|2022-09-13 14:30:00|64.15|63.45|63.9|63.2|64.2|63.5|63.87|63.17|329
1663079700000|2022-09-13 14:35:00|63.89|63.19|63.72|63.02|63.97|63.27|63.63|62.93|281
1663080000000|2022-09-13 14:40:00|63.71|63.01|63.65|62.95|63.75|63.05|63.35|62.65|379
1663080300000|2022-09-13 14:45:00|63.66|62.96|62.57|61.87|63.66|62.96|62.53|61.83|399
1663080600000|2022-09-13 14:50:00|62.58|61.88|62.04|61.34|62.71|62.01|61.93|61.23|447
1663080900000|2022-09-13 14:55:00|62.03|61.33|62.28|61.58|62.44|61.74|62.01|61.31|391
1663081200000|2022-09-13 15:00:00|62.26|61.56|62.55|61.85|62.57|61.87|62.13|61.43|370
1663081500000|2022-09-13 15:05:00|62.56|61.86|62.91|62.21|62.94|62.24|62.54|61.84|373
1663081800000|2022-09-13 15:10:00|62.9|62.2|62.53|61.83|63|62.3|62.45|61.75|362
1663082100000|2022-09-13 15:15:00|62.54|61.84|62.56|61.86|62.69|61.99|62.27|61.57|367
1663082400000|2022-09-13 15:20:00|62.55|61.85|62.09|61.39|62.63|61.93|62.06|61.36|398
1663082700000|2022-09-13 15:25:00|62.1|61.4|62.3|61.6|62.44|61.74|62.08|61.38|328
1663083000000|2022-09-13 15:30:00|62.29|61.59|62.31|61.61|62.42|61.72|62.18|61.48|312
1663083300000|2022-09-13 15:35:00|62.32|61.62|62.25|61.55|62.41|61.71|61.98|61.28|292
1663083600000|2022-09-13 15:40:00|62.24|61.54|62.04|61.34|62.25|61.55|61.81|61.11|307
1663083900000|2022-09-13 15:45:00|62.03|61.33|61.97|61.27|62.16|61.46|61.89|61.19|322
1663084200000|2022-09-13 15:50:00|61.98|61.28|62.28|61.58|62.33|61.63|61.93|61.23|278
1663084500000|2022-09-13 15:55:00|62.29|61.59|62.22|61.52|62.3|61.6|62.13|61.43|281
1663084800000|2022-09-13 16:00:00|62.21|61.51|62.36|61.66|62.37|61.67|62.02|61.32|330
1663085100000|2022-09-13 16:05:00|62.37|61.67|62.53|61.83|62.53|61.83|62.19|61.49|291
1663085400000|2022-09-13 16:10:00|62.56|61.86|62.72|62.02|62.78|62.08|62.45|61.75|309
1663085700000|2022-09-13 16:15:00|62.71|62.01|62.55|61.85|62.8|62.1|62.44|61.74|319
1663086000000|2022-09-13 16:20:00|62.54|61.84|62.37|61.67|62.58|61.88|62.28|61.58|267
1663086300000|2022-09-13 16:25:00|62.38|61.68|62.57|61.87|62.7|62|62.34|61.64|359
1663086600000|2022-09-13 16:30:00|62.58|61.88|62.61|61.91|62.73|62.03|62.5|61.8|294
1663086900000|2022-09-13 16:35:00|62.6|61.9|62.73|62.03|62.74|62.04|62.58|61.88|228
1663087200000|2022-09-13 16:40:00|62.72|62.02|63.08|62.38|63.08|62.38|62.64|61.94|274
1663087500000|2022-09-13 16:45:00|63.07|62.37|62.86|62.16|63.09|62.39|62.84|62.14|262
1663087800000|2022-09-13 16:50:00|62.85|62.15|62.63|61.93|62.87|62.17|62.53|61.83|230
1663088100000|2022-09-13 16:55:00|62.62|61.92|62.62|61.92|62.69|61.99|62.52|61.82|241
1663088400000|2022-09-13 17:00:00|62.61|61.91|62.52|61.82|62.75|62.05|62.47|61.77|321
1663088700000|2022-09-13 17:05:00|62.51|61.81|62.57|61.87|62.69|61.99|62.5|61.8|262
1663089000000|2022-09-13 17:10:00|62.58|61.88|62.76|62.06|62.78|62.08|62.51|61.81|261
1663089300000|2022-09-13 17:15:00|62.75|62.05|62.76|62.06|62.83|62.13|62.7|62|233
1663089600000|2022-09-13 17:20:00|62.75|62.05|62.98|62.28|62.99|62.29|62.73|62.03|281
1663089900000|2022-09-13 17:25:00|62.99|62.29|63.12|62.42|63.18|62.48|62.94|62.24|254
1663090200000|2022-09-13 17:30:00|63.11|62.41|62.97|62.27|63.2|62.5|62.85|62.15|238
1663090500000|2022-09-13 17:35:00|62.96|62.26|62.88|62.18|63|62.3|62.8|62.1|197
1663090800000|2022-09-13 17:40:00|62.89|62.19|62.87|62.17|62.93|62.23|62.82|62.12|243
1663091100000|2022-09-13 17:45:00|62.88|62.18|62.71|62.01|62.89|62.19|62.7|62|236
1663091400000|2022-09-13 17:50:00|62.72|62.02|62.38|61.68|62.72|62.02|62.29|61.59|275
1663091700000|2022-09-13 17:55:00|62.39|61.69|62.34|61.64|62.42|61.72|62.13|61.43|264
1663092000000|2022-09-13 18:00:00|62.35|61.65|62.22|61.52|62.35|61.65|62.2|61.5|226
1663092300000|2022-09-13 18:05:00|62.24|61.54|62.03|61.33|62.27|61.57|62.03|61.33|258
1663092600000|2022-09-13 18:10:00|62.02|61.32|62.05|61.35|62.1|61.4|61.67|60.97|322
1663092900000|2022-09-13 18:15:00|62.06|61.36|61.89|61.19|62.09|61.39|61.82|61.12|321
1663093200000|2022-09-13 18:20:00|61.88|61.18|61.79|61.09|61.94|61.24|61.71|61.01|230
1663093500000|2022-09-13 18:25:00|61.78|61.08|61.05|60.35|61.8|61.1|61.04|60.34|383
1663093800000|2022-09-13 18:30:00|61.04|60.34|61.32|60.62|61.48|60.78|60.92|60.22|375
1663094100000|2022-09-13 18:35:00|61.3|60.6|61.17|60.47|61.3|60.6|61.08|60.38|273
1663094400000|2022-09-13 18:40:00|61.18|60.48|61.27|60.57|61.33|60.63|61.09|60.39|269
1663094700000|2022-09-13 18:45:00|61.26|60.56|61.23|60.53|61.32|60.62|60.96|60.26|358
1663095000000|2022-09-13 18:50:00|61.22|60.52|60.86|60.16|61.38|60.68|60.77|60.07|350
1663095300000|2022-09-13 18:55:00|60.84|60.14|60.17|59.47|60.89|60.19|60.06|59.36|404
1663095600000|2022-09-13 19:00:00|60.15|59.45|59.47|58.77|60.24|59.54|59.42|58.72|447
1663095900000|2022-09-13 19:05:00|59.48|58.78|59.67|58.97|59.78|59.08|59.28|58.58|400
1663096200000|2022-09-13 19:10:00|59.68|58.98|59.69|58.99|59.76|59.06|59.4|58.7|382
1663096500000|2022-09-13 19:15:00|59.68|58.98|60.07|59.37|60.08|59.38|59.68|58.98|390
1663096800000|2022-09-13 19:20:00|60.08|59.38|60.05|59.35|60.16|59.46|59.8|59.1|340
1663097100000|2022-09-13 19:25:00|60.06|59.36|59.87|59.17|60.07|59.37|59.71|59.01|306
1663097400000|2022-09-13 19:30:00|59.86|59.16|59.84|59.14|59.94|59.24|59.67|58.97|277
1663097700000|2022-09-13 19:35:00|59.83|59.13|60.16|59.46|60.16|59.46|59.7|59|344
1663098000000|2022-09-13 19:40:00|60.17|59.47|60.12|59.42|60.18|59.48|59.97|59.27|273
1663098300000|2022-09-13 19:45:00|60.11|59.41|60.08|59.38|60.14|59.44|59.94|59.24|263
1663098600000|2022-09-13 19:50:00|60.07|59.37|60.46|59.76|60.46|59.76|60.07|59.37|255
1663098900000|2022-09-13 19:55:00|60.45|59.75|60.26|59.56|60.55|59.85|60.2|59.5|310
1663099200000|2022-09-13 20:00:00|60.25|59.55|59.89|59.19|60.28|59.58|59.85|59.15|254
1663099500000|2022-09-13 20:05:00|59.9|59.2|59.77|59.07|59.99|59.29|59.72|59.02|225
1663099800000|2022-09-13 20:10:00|59.76|59.06|60.05|59.35|60.13|59.43|59.71|59.01|259
1663100100000|2022-09-13 20:15:00|60.06|59.36|59.98|59.28|60.1|59.4|59.88|59.18|242
1663100400000|2022-09-13 20:20:00|59.97|59.27|59.83|59.13|60.14|59.44|59.82|59.12|262
1663100700000|2022-09-13 20:25:00|59.82|59.12|59.82|59.12|59.87|59.17|59.71|59.01|195
1663101000000|2022-09-13 20:30:00|59.83|59.13|59.77|59.07|59.87|59.17|59.75|59.05|186
1663101300000|2022-09-13 20:35:00|59.78|59.08|60.1|59.4|60.13|59.43|59.71|59.01|190
1663101600000|2022-09-13 20:40:00|60.11|59.41|60.15|59.45|60.31|59.61|60.08|59.38|224
1663101900000|2022-09-13 20:45:00|60.16|59.46|60.12|59.42|60.16|59.46|59.99|59.29|200
1663102200000|2022-09-13 20:50:00|60.11|59.41|59.98|59.28|60.12|59.42|59.92|59.22|160
1663102500000|2022-09-13 20:55:00|59.97|59.27|59.7|59|60|59.3|59.64|58.94|226
1663102800000|2022-09-13 21:00:00|59.69|58.99|59.47|58.77|59.75|59.05|59.46|58.76|192
1663103100000|2022-09-13 21:05:00|59.48|58.78|59.84|59.14|59.87|59.17|59.35|58.65|184
1663103400000|2022-09-13 21:10:00|59.83|59.13|59.65|58.95|59.84|59.14|59.57|58.87|138
1663103700000|2022-09-13 21:15:00|59.66|58.96|59.58|58.88|59.71|59.01|59.58|58.88|161
1663104000000|2022-09-13 21:20:00|59.59|58.89|59.54|58.84|59.72|59.02|59.53|58.83|157
1663104300000|2022-09-13 21:25:00|59.53|58.83|59.43|58.73|59.56|58.86|59.42|58.72|152
1663104600000|2022-09-13 21:30:00|59.42|58.72|59.21|58.51|59.47|58.77|59.2|58.5|154
1663104900000|2022-09-13 21:35:00|59.2|58.5|59.07|58.37|59.23|58.53|58.94|58.24|253
1663105200000|2022-09-13 21:40:00|59.06|58.36|58.98|58.28|59.07|58.37|58.72|58.02|335
1663105500000|2022-09-13 21:45:00|58.99|58.29|59.3|58.6|59.6|58.9|58.99|58.29|311
1663105800000|2022-09-13 21:50:00|59.31|58.61|59.36|58.66|59.5|58.8|59.26|58.56|269
1663106100000|2022-09-13 21:55:00|59.35|58.65|59.49|58.79|59.59|58.89|59.35|58.65|210
1663106400000|2022-09-13 22:00:00|59.47|58.77|58.83|58.13|59.53|58.83|58.83|58.13|339
1663106700000|2022-09-13 22:05:00|58.84|58.14|59.12|58.42|59.18|58.48|58.72|58.02|286
1663107000000|2022-09-13 22:10:00|59.11|58.41|59.01|58.31|59.19|58.49|58.99|58.29|194
1663107300000|2022-09-13 22:15:00|59.02|58.32|59.35|58.65|59.4|58.7|58.98|58.28|266
1663107600000|2022-09-13 22:20:00|59.36|58.66|59.36|58.66|59.39|58.69|59.32|58.62|202
1663107900000|2022-09-13 22:25:00|59.35|58.65|59.4|58.7|59.46|58.76|59.33|58.63|151
1663108200000|2022-09-13 22:30:00|59.38|58.68|59.61|58.91|59.62|58.92|59.34|58.64|263
1663108500000|2022-09-13 22:35:00|59.6|58.9|59.5|58.8|59.69|58.99|59.38|58.68|267
1663108800000|2022-09-13 22:40:00|59.49|58.79|59.47|58.77|59.53|58.83|59.43|58.73|161
1663109100000|2022-09-13 22:45:00|59.46|58.76|59.52|58.82|59.56|58.86|59.41|58.71|194
1663109400000|2022-09-13 22:50:00|59.51|58.81|59.43|58.73|59.52|58.82|59.37|58.67|159
1663109700000|2022-09-13 22:55:00|59.44|58.74|59.4|58.7|59.54|58.84|59.39|58.69|187
1663110000000|2022-09-13 23:00:00|59.39|58.69|59.36|58.66|59.39|58.69|59.24|58.54|205
1663110300000|2022-09-13 23:05:00|59.37|58.67|59.13|58.43|59.38|58.68|59.04|58.34|250
1663110600000|2022-09-13 23:10:00|59.14|58.44|59.11|58.41|59.29|58.59|59.05|58.35|217
1663110900000|2022-09-13 23:15:00|59.12|58.42|58.82|58.12|59.18|58.48|58.78|58.08|237
1663111200000|2022-09-13 23:20:00|58.81|58.11|59.01|58.31|59.1|58.4|58.72|58.02|319
1663111500000|2022-09-13 23:25:00|59.02|58.32|59.03|58.33|59.12|58.42|59.01|58.31|222
1663111800000|2022-09-13 23:30:00|59.02|58.32|59.17|58.47|59.28|58.58|59|58.3|247
1663112100000|2022-09-13 23:35:00|59.16|58.46|59.38|58.68|59.39|58.69|59.15|58.45|103
1663112400000|2022-09-13 23:40:00|59.39|58.69|59.33|58.63|59.41|58.71|59.32|58.62|120
1663112700000|2022-09-13 23:45:00|59.32|58.62|59.35|58.65|59.35|58.65|59.25|58.55|127
1663113000000|2022-09-13 23:50:00|59.34|58.64|59.38|58.68|59.47|58.77|59.34|58.64|145
1663113300000|2022-09-13 23:55:00|59.39|58.69|59.45|58.75|59.46|58.76|59.34|58.64|115
1663113600000|2022-09-14 00:00:00|59.44|58.74|59.24|58.54|59.45|58.75|59.14|58.44|270
1663113900000|2022-09-14 00:05:00|59.25|58.55|59.61|58.91|59.61|58.91|59.13|58.43|260
1663114200000|2022-09-14 00:10:00|59.6|58.9|59.75|59.05|59.78|59.08|59.6|58.9|224
1663114500000|2022-09-14 00:15:00|59.74|59.04|59.28|58.58|59.75|59.05|59.15|58.45|304
1663114800000|2022-09-14 00:20:00|59.29|58.59|59.52|58.82|59.53|58.83|58.91|58.21|341
1663115100000|2022-09-14 00:25:00|59.51|58.81|59.59|58.89|59.64|58.94|59.51|58.81|213
1663115400000|2022-09-14 00:30:00|59.6|58.9|59.43|58.73|59.65|58.95|59.29|58.59|248
1663115700000|2022-09-14 00:35:00|59.44|58.74|59.48|58.78|59.5|58.8|59.24|58.54|273
1663116000000|2022-09-14 00:40:00|59.47|58.77|59.65|58.95|59.66|58.96|59.41|58.71|202
1663116300000|2022-09-14 00:45:00|59.66|58.96|59.61|58.91|59.68|58.98|59.53|58.83|156
1663116600000|2022-09-14 00:50:00|59.6|58.9|59.65|58.95|59.67|58.97|59.6|58.9|128
1663116900000|2022-09-14 00:55:00|59.64|58.94|59.66|58.96|59.71|59.01|59.59|58.89|161
1663117200000|2022-09-14 01:00:00|59.65|58.95|59.7|59|59.77|59.07|59.62|58.92|215
1663117500000|2022-09-14 01:05:00|59.69|58.99|59.78|59.08|59.8|59.1|59.65|58.95|229
1663117800000|2022-09-14 01:10:00|59.77|59.07|59.63|58.93|59.79|59.09|59.62|58.92|211
1663118100000|2022-09-14 01:15:00|59.62|58.92|59.59|58.89|59.64|58.94|59.46|58.76|174
1663118400000|2022-09-14 01:20:00|59.6|58.9|59.57|58.87|59.67|58.97|59.51|58.81|168
1663118700000|2022-09-14 01:25:00|59.59|58.89|59.4|58.7|59.59|58.89|59.36|58.66|182
1663119000000|2022-09-14 01:30:00|59.39|58.69|59.35|58.65|59.43|58.73|59.29|58.59|164
1663119300000|2022-09-14 01:35:00|59.36|58.66|59.34|58.64|59.36|58.66|59.22|58.52|121
1663119600000|2022-09-14 01:40:00|59.35|58.65|59.29|58.59|59.35|58.65|59.24|58.54|116
1663119900000|2022-09-14 01:45:00|59.3|58.6|59.41|58.71|59.42|58.72|59.25|58.55|165
1663120200000|2022-09-14 01:50:00|59.42|58.72|59.39|58.69|59.45|58.75|59.29|58.59|197
1663120500000|2022-09-14 01:55:00|59.38|58.68|59.47|58.77|59.5|58.8|59.35|58.65|190
1663120800000|2022-09-14 02:00:00|59.46|58.76|59.51|58.81|59.63|58.93|59.42|58.72|216
1663121100000|2022-09-14 02:05:00|59.52|58.82|59.24|58.54|59.52|58.82|59.14|58.44|212
1663121400000|2022-09-14 02:10:00|59.23|58.53|59.42|58.72|59.46|58.76|59.17|58.47|209
1663121700000|2022-09-14 02:15:00|59.41|58.71|59.69|58.99|59.69|58.99|59.37|58.67|205
1663122000000|2022-09-14 02:20:00|59.68|58.98|59.79|59.09|59.82|59.12|59.64|58.94|324
1663122300000|2022-09-14 02:25:00|59.8|59.1|59.56|58.86|59.86|59.16|59.51|58.81|249
1663122600000|2022-09-14 02:30:00|59.57|58.87|59.81|59.11|59.84|59.14|59.56|58.86|236
1663122900000|2022-09-14 02:35:00|59.82|59.12|59.84|59.14|59.88|59.18|59.79|59.09|161
1663123200000|2022-09-14 02:40:00|59.85|59.15|59.86|59.16|59.88|59.18|59.78|59.08|109
1663123500000|2022-09-14 02:45:00|59.87|59.17|60.11|59.41|60.15|59.45|59.86|59.16|232
1663123800000|2022-09-14 02:50:00|60.1|59.4|60.06|59.36|60.23|59.53|60.06|59.36|174
1663124100000|2022-09-14 02:55:00|60.07|59.37|60.3|59.6|60.32|59.62|60.02|59.32|183
1663124400000|2022-09-14 03:00:00|60.31|59.61|60.06|59.36|60.31|59.61|60.05|59.35|199
1663124700000|2022-09-14 03:05:00|60.07|59.37|60.16|59.46|60.18|59.48|60|59.3|278
1663125000000|2022-09-14 03:10:00|60.15|59.45|60.22|59.52|60.25|59.55|60.13|59.43|140
1663125300000|2022-09-14 03:15:00|60.21|59.51|60.24|59.54|60.25|59.55|60.13|59.43|125
1663125600000|2022-09-14 03:20:00|60.23|59.53|60.24|59.54|60.26|59.56|60.16|59.46|127
1663125900000|2022-09-14 03:25:00|60.25|59.55|60.24|59.54|60.33|59.63|60.19|59.49|156
1663126200000|2022-09-14 03:30:00|60.25|59.55|60.35|59.65|60.48|59.78|60.24|59.54|166
1663126500000|2022-09-14 03:35:00|60.34|59.64|60.37|59.67|60.39|59.69|60.26|59.56|158
1663126800000|2022-09-14 03:40:00|60.38|59.68|60.38|59.68|60.4|59.7|60.32|59.62|147
1663127100000|2022-09-14 03:45:00|60.39|59.69|60.4|59.7|60.43|59.73|60.28|59.58|140
1663127400000|2022-09-14 03:50:00|60.41|59.71|60.31|59.61|60.42|59.72|60.3|59.6|109
1663127700000|2022-09-14 03:55:00|60.32|59.62|60.34|59.64|60.37|59.67|60.3|59.6|145
1663128000000|2022-09-14 04:00:00|60.33|59.63|60.21|59.51|60.33|59.63|60.2|59.5|107
1663128300000|2022-09-14 04:05:00|60.22|59.52|60.19|59.49|60.25|59.55|60.17|59.47|118
1663128600000|2022-09-14 04:10:00|60.2|59.5|60.18|59.48|60.26|59.56|60.17|59.47|120
1663128900000|2022-09-14 04:15:00|60.19|59.49|60.21|59.51|60.27|59.57|60.17|59.47|123
1663129200000|2022-09-14 04:20:00|60.2|59.5|60.05|59.35|60.21|59.51|60.05|59.35|156
1663129500000|2022-09-14 04:25:00|60.04|59.34|59.87|59.17|60.06|59.36|59.85|59.15|193
1663129800000|2022-09-14 04:30:00|59.88|59.18|60.27|59.57|60.34|59.64|59.87|59.17|224
1663130100000|2022-09-14 04:35:00|60.26|59.56|60.25|59.55|60.27|59.57|60.18|59.48|116
1663130400000|2022-09-14 04:40:00|60.24|59.54|60.25|59.55|60.34|59.64|60.22|59.52|118
1663130700000|2022-09-14 04:45:00|60.24|59.54|60.35|59.65|60.39|59.69|60.23|59.53|184
1663131000000|2022-09-14 04:50:00|60.34|59.64|60.41|59.71|60.45|59.75|60.34|59.64|184
1663131300000|2022-09-14 04:55:00|60.4|59.7|60.43|59.73|60.45|59.75|60.36|59.66|133
1663131600000|2022-09-14 05:00:00|60.42|59.72|60.46|59.76|60.48|59.78|60.37|59.67|176
1663131900000|2022-09-14 05:05:00|60.47|59.77|60.44|59.74|60.49|59.79|60.4|59.7|145
1663132200000|2022-09-14 05:10:00|60.45|59.75|60.41|59.71|60.5|59.8|60.38|59.68|209
1663132500000|2022-09-14 05:15:00|60.42|59.72|60.3|59.6|60.43|59.73|60.23|59.53|190
1663132800000|2022-09-14 05:20:00|60.31|59.61|60.25|59.55|60.31|59.61|60.16|59.46|149
1663133100000|2022-09-14 05:25:00|60.26|59.56|60.2|59.5|60.3|59.6|60.2|59.5|119
1663133400000|2022-09-14 05:30:00|60.21|59.51|60.31|59.61|60.31|59.61|60.16|59.46|140
1663133700000|2022-09-14 05:35:00|60.3|59.6|60.3|59.6|60.39|59.69|60.28|59.58|102
1663134000000|2022-09-14 05:40:00|60.29|59.59|60.3|59.6|60.32|59.62|60.24|59.54|103
1663134300000|2022-09-14 05:45:00|60.29|59.59|60.21|59.51|60.33|59.63|60.19|59.49|158
1663134600000|2022-09-14 05:50:00|60.22|59.52|60.26|59.56|60.27|59.57|60.19|59.49|147
1663134900000|2022-09-14 05:55:00|60.25|59.55|60.19|59.49|60.28|59.58|60.12|59.42|171
1663135200000|2022-09-14 06:00:00|60.18|59.48|60.08|59.38|60.33|59.63|59.99|59.29|171
1663135500000|2022-09-14 06:05:00|60.09|59.39|59.98|59.28|60.11|59.41|59.97|59.27|193
1663135800000|2022-09-14 06:10:00|59.96|59.26|59.94|59.24|60.07|59.37|59.91|59.21|231
1663136100000|2022-09-14 06:15:00|59.95|59.25|59.73|59.03|59.96|59.26|59.73|59.03|176
1663136400000|2022-09-14 06:20:00|59.74|59.04|59.38|58.68|59.74|59.04|59.38|58.68|210
1663136700000|2022-09-14 06:25:00|59.4|58.7|59.37|58.67|59.51|58.81|59.37|58.67|162
1663137000000|2022-09-14 06:30:00|59.36|58.66|59.51|58.81|59.59|58.89|59.36|58.66|134
1663137300000|2022-09-14 06:35:00|59.52|58.82|59.44|58.74|59.55|58.85|59.32|58.62|199
1663137600000|2022-09-14 06:40:00|59.45|58.75|59.28|58.58|59.53|58.83|59.28|58.58|194
1663137900000|2022-09-14 06:45:00|59.29|58.59|59.39|58.69|59.47|58.77|59.29|58.59|174
1663138200000|2022-09-14 06:50:00|59.41|58.71|59.43|58.73|59.5|58.8|59.36|58.66|141
1663138500000|2022-09-14 06:55:00|59.44|58.74|59.38|58.68|59.49|58.79|59.36|58.66|150
1663138800000|2022-09-14 07:00:00|59.39|58.69|59.68|58.98|59.68|58.98|59.39|58.69|232
1663139100000|2022-09-14 07:05:00|59.67|58.97|59.7|59|59.76|59.06|59.65|58.95|127
1663139400000|2022-09-14 07:10:00|59.71|59.01|59.64|58.94|59.77|59.07|59.64|58.94|156
1663139700000|2022-09-14 07:15:00|59.65|58.95|59.55|58.85|59.74|59.04|59.55|58.85|169
1663140000000|2022-09-14 07:20:00|59.56|58.86|59.52|58.82|59.66|58.96|59.52|58.82|144
1663140300000|2022-09-14 07:25:00|59.53|58.83|59.49|58.79|59.58|58.88|59.42|58.72|180
1663140600000|2022-09-14 07:30:00|59.48|58.78|59.49|58.79|59.57|58.87|59.47|58.77|151
1663140900000|2022-09-14 07:35:00|59.48|58.78|59.48|58.78|59.58|58.88|59.41|58.71|159
1663141200000|2022-09-14 07:40:00|59.49|58.79|59.59|58.89|59.59|58.89|59.48|58.78|150
1663141500000|2022-09-14 07:45:00|59.6|58.9|59.08|58.38|59.63|58.93|59.08|58.38|220
1663141800000|2022-09-14 07:50:00|59.09|58.39|58.91|58.21|59.1|58.4|58.55|57.85|406
1663142100000|2022-09-14 07:55:00|58.94|58.24|59.15|58.45|59.15|58.45|58.92|58.22|255
1663142400000|2022-09-14 08:00:00|59.14|58.44|59.09|58.39|59.29|58.59|59|58.3|268
1663142700000|2022-09-14 08:05:00|59.08|58.38|59.16|58.46|59.18|58.48|58.94|58.24|237
1663143000000|2022-09-14 08:10:00|59.17|58.47|58.88|58.18|59.27|58.57|58.8|58.1|247
1663143300000|2022-09-14 08:15:00|58.87|58.17|59.12|58.42|59.25|58.55|58.85|58.15|255
1663143600000|2022-09-14 08:20:00|59.11|58.41|59.15|58.45|59.23|58.53|59.05|58.35|242
1663143900000|2022-09-14 08:25:00|59.14|58.44|59.15|58.45|59.24|58.54|59.07|58.37|189
1663144200000|2022-09-14 08:30:00|59.14|58.44|59.8|59.1|59.84|59.14|59.14|58.44|347
1663144500000|2022-09-14 08:35:00|59.79|59.09|59.9|59.2|59.95|59.25|59.73|59.03|286
1663144800000|2022-09-14 08:40:00|59.91|59.21|59.98|59.28|60.03|59.33|59.89|59.19|251
1663145100000|2022-09-14 08:45:00|59.99|59.29|59.83|59.13|60.05|59.35|59.8|59.1|244
1663145400000|2022-09-14 08:50:00|59.84|59.14|59.95|59.25|60.02|59.32|59.77|59.07|275
1663145700000|2022-09-14 08:55:00|59.94|59.24|59.85|59.15|59.95|59.25|59.77|59.07|245
1663146000000|2022-09-14 09:00:00|59.84|59.14|59.82|59.12|59.89|59.19|59.79|59.09|178
1663146300000|2022-09-14 09:05:00|59.83|59.13|59.99|59.29|59.99|59.29|59.76|59.06|160
1663146600000|2022-09-14 09:10:00|59.98|59.28|59.83|59.13|60|59.3|59.73|59.03|181
1663146900000|2022-09-14 09:15:00|59.84|59.14|59.76|59.06|59.85|59.15|59.64|58.94|206
1663147200000|2022-09-14 09:20:00|59.77|59.07|59.85|59.15|59.86|59.16|59.65|58.95|177
1663147500000|2022-09-14 09:25:00|59.86|59.16|60.13|59.43|60.14|59.44|59.85|59.15|198
1663147800000|2022-09-14 09:30:00|60.12|59.42|59.93|59.23|60.24|59.54|59.91|59.21|254
1663148100000|2022-09-14 09:35:00|59.94|59.24|60.01|59.31|60.02|59.32|59.91|59.21|137
1663148400000|2022-09-14 09:40:00|60.02|59.32|59.93|59.23|60.03|59.33|59.9|59.2|173
1663148700000|2022-09-14 09:45:00|59.92|59.22|59.86|59.16|60.02|59.32|59.82|59.12|137
1663149000000|2022-09-14 09:50:00|59.87|59.17|59.78|59.08|59.92|59.22|59.78|59.08|132
1663149300000|2022-09-14 09:55:00|59.79|59.09|59.88|59.18|59.89|59.19|59.77|59.07|118
1663149600000|2022-09-14 10:00:00|59.87|59.17|59.96|59.26|60|59.3|59.85|59.15|122
1663149900000|2022-09-14 10:05:00|59.95|59.25|59.88|59.18|60.02|59.32|59.87|59.17|138
1663150200000|2022-09-14 10:10:00|59.87|59.17|59.8|59.1|59.88|59.18|59.8|59.1|117
1663150500000|2022-09-14 10:15:00|59.81|59.11|59.78|59.08|59.89|59.19|59.75|59.05|142
1663150800000|2022-09-14 10:20:00|59.79|59.09|59.87|59.17|59.87|59.17|59.79|59.09|88
1663151100000|2022-09-14 10:25:00|59.86|59.16|59.74|59.04|59.89|59.19|59.74|59.04|110
1663151400000|2022-09-14 10:30:00|59.76|59.06|59.81|59.11|59.84|59.14|59.68|58.98|177
1663151700000|2022-09-14 10:35:00|59.82|59.12|59.77|59.07|59.86|59.16|59.76|59.06|101
1663152000000|2022-09-14 10:40:00|59.76|59.06|59.69|58.99|59.84|59.14|59.68|58.98|161
1663152300000|2022-09-14 10:45:00|59.7|59|59.83|59.13|59.85|59.15|59.69|58.99|138
1663152600000|2022-09-14 10:50:00|59.82|59.12|59.79|59.09|59.87|59.17|59.78|59.08|100
1663152900000|2022-09-14 10:55:00|59.8|59.1|59.78|59.08|59.87|59.17|59.78|59.08|77
1663153200000|2022-09-14 11:00:00|59.79|59.09|59.68|58.98|59.82|59.12|59.66|58.96|171
1663153500000|2022-09-14 11:05:00|59.67|58.97|59.76|59.06|59.76|59.06|59.65|58.95|143
1663153800000|2022-09-14 11:10:00|59.75|59.05|59.71|59.01|59.82|59.12|59.69|58.99|126
1663154100000|2022-09-14 11:15:00|59.72|59.02|59.64|58.94|59.74|59.04|59.61|58.91|140
1663154400000|2022-09-14 11:20:00|59.63|58.93|59.58|58.88|59.65|58.95|59.57|58.87|99
1663154700000|2022-09-14 11:25:00|59.57|58.87|59.58|58.88|59.62|58.92|59.55|58.85|112
1663155000000|2022-09-14 11:30:00|59.59|58.89|59.54|58.84|59.7|59|59.52|58.82|171
1663155300000|2022-09-14 11:35:00|59.53|58.83|59.75|59.05|59.77|59.07|59.52|58.82|196
1663155600000|2022-09-14 11:40:00|59.74|59.04|59.69|58.99|59.77|59.07|59.69|58.99|165
1663155900000|2022-09-14 11:45:00|59.7|59|59.59|58.89|59.71|59.01|59.52|58.82|224
1663156200000|2022-09-14 11:50:00|59.58|58.88|59.49|58.79|59.67|58.97|59.49|58.79|208
1663156500000|2022-09-14 11:55:00|59.47|58.77|59.65|58.95|59.72|59.02|59.18|58.48|337
1663156800000|2022-09-14 12:00:00|59.64|58.94|59.53|58.83|59.69|58.99|59.5|58.8|290
1663157100000|2022-09-14 12:05:00|59.54|58.84|59.24|58.54|59.55|58.85|59.15|58.45|358
1663157400000|2022-09-14 12:10:00|59.23|58.53|59.42|58.72|59.47|58.77|59.16|58.46|225
1663157700000|2022-09-14 12:15:00|59.41|58.71|59.47|58.77|59.53|58.83|59.25|58.55|278
1663158000000|2022-09-14 12:20:00|59.46|58.76|59.63|58.93|59.63|58.93|59.42|58.72|271
1663158300000|2022-09-14 12:25:00|59.62|58.92|59.6|58.9|59.72|59.02|59.49|58.79|282
1663158600000|2022-09-14 12:30:00|59.59|58.89|60.15|59.45|60.17|59.47|59.43|58.73|472
1663158900000|2022-09-14 12:35:00|60.14|59.44|60.37|59.67|60.42|59.72|60.02|59.32|348
1663159200000|2022-09-14 12:40:00|60.36|59.66|60.16|59.46|60.42|59.72|60.03|59.33|339
1663159500000|2022-09-14 12:45:00|60.17|59.47|59.95|59.25|60.22|59.52|59.94|59.24|307
1663159800000|2022-09-14 12:50:00|59.94|59.24|60.18|59.48|60.23|59.53|59.89|59.19|245
1663160100000|2022-09-14 12:55:00|60.2|59.5|60.15|59.45|60.22|59.52|60.05|59.35|266
1663160400000|2022-09-14 13:00:00|60.14|59.44|60.53|59.83|60.64|59.94|60.1|59.4|317
1663160700000|2022-09-14 13:05:00|60.54|59.84|60.62|59.92|60.73|60.03|60.53|59.83|254
1663161000000|2022-09-14 13:10:00|60.64|59.94|60.93|60.23|60.96|60.26|60.61|59.91|329
1663161300000|2022-09-14 13:15:00|60.94|60.24|60.73|60.03|61.02|60.32|60.66|59.96|261
1663161600000|2022-09-14 13:20:00|60.72|60.02|60.82|60.12|61.06|60.36|60.66|59.96|281
1663161900000|2022-09-14 13:25:00|60.83|60.13|60.74|60.04|60.87|60.17|60.67|59.97|239
1663162200000|2022-09-14 13:30:00|60.75|60.05|60.31|59.61|60.88|60.18|60.27|59.57|403
1663162500000|2022-09-14 13:35:00|60.3|59.6|60.52|59.82|60.61|59.91|60.07|59.37|388
1663162800000|2022-09-14 13:40:00|60.53|59.83|60.5|59.8|60.56|59.86|60.23|59.53|358
1663163100000|2022-09-14 13:45:00|60.49|59.79|60.51|59.81|60.86|60.16|60.42|59.72|367
1663163400000|2022-09-14 13:50:00|60.5|59.8|60.42|59.72|60.57|59.87|60.37|59.67|309
1663163700000|2022-09-14 13:55:00|60.43|59.73|60.73|60.03|60.73|60.03|60.35|59.65|351
1663164000000|2022-09-14 14:00:00|60.72|60.02|60.84|60.14|60.88|60.18|60.64|59.94|351
1663164300000|2022-09-14 14:05:00|60.85|60.15|60.98|60.28|61.14|60.44|60.75|60.05|345
1663164600000|2022-09-14 14:10:00|60.97|60.27|61.18|60.48|61.45|60.75|60.94|60.24|423
1663164900000|2022-09-14 14:15:00|61.19|60.49|61.09|60.39|61.53|60.83|61.05|60.35|344
1663165200000|2022-09-14 14:20:00|61.1|60.4|60.7|60|61.12|60.42|60.65|59.95|344
1663165500000|2022-09-14 14:25:00|60.71|60.01|60.35|59.65|60.71|60.01|60.33|59.63|337
1663165800000|2022-09-14 14:30:00|60.36|59.66|60.37|59.67|60.5|59.8|60.32|59.62|308
1663166100000|2022-09-14 14:35:00|60.36|59.66|60.62|59.92|60.69|59.99|60.34|59.64|282
1663166400000|2022-09-14 14:40:00|60.63|59.93|60.74|60.04|60.87|60.17|60.55|59.85|278
1663166700000|2022-09-14 14:45:00|60.73|60.03|60.71|60.01|60.83|60.13|60.68|59.98|270
1663167000000|2022-09-14 14:50:00|60.73|60.03|60.91|60.21|60.93|60.23|60.69|59.99|273
1663167300000|2022-09-14 14:55:00|60.9|60.2|61|60.3|61|60.3|60.78|60.08|247
1663167600000|2022-09-14 15:00:00|60.99|60.29|60.91|60.21|61|60.3|60.86|60.16|202
1663167900000|2022-09-14 15:05:00|60.92|60.22|60.96|60.26|60.98|60.28|60.82|60.12|228
1663168200000|2022-09-14 15:10:00|60.95|60.25|60.92|60.22|61.04|60.34|60.91|60.21|245
1663168500000|2022-09-14 15:15:00|60.93|60.23|60.94|60.24|61.02|60.32|60.85|60.15|196
1663168800000|2022-09-14 15:20:00|60.95|60.25|61.02|60.32|61.09|60.39|60.9|60.2|215
1663169100000|2022-09-14 15:25:00|61.01|60.31|60.85|60.15|61.03|60.33|60.82|60.12|215
1663169400000|2022-09-14 15:30:00|60.84|60.14|60.71|60.01|60.86|60.16|60.65|59.95|296
1663169700000|2022-09-14 15:35:00|60.7|60|60.77|60.07|60.8|60.1|60.7|60|247
1663170000000|2022-09-14 15:40:00|60.78|60.08|60.93|60.23|60.94|60.24|60.76|60.06|186
1663170300000|2022-09-14 15:45:00|60.94|60.24|60.93|60.23|61.03|60.33|60.91|60.21|153
1663170600000|2022-09-14 15:50:00|60.94|60.24|60.84|60.14|60.98|60.28|60.8|60.1|160
1663170900000|2022-09-14 15:55:00|60.83|60.13|60.75|60.05|60.84|60.14|60.7|60|227
1663171200000|2022-09-14 16:00:00|60.74|60.04|60.61|59.91|60.79|60.09|60.57|59.87|245
1663171500000|2022-09-14 16:05:00|60.6|59.9|60.49|59.79|60.64|59.94|60.4|59.7|265
1663171800000|2022-09-14 16:10:00|60.48|59.78|60.57|59.87|60.57|59.87|60.45|59.75|196
1663172100000|2022-09-14 16:15:00|60.56|59.86|60.3|59.6|60.62|59.92|60.29|59.59|238
1663172400000|2022-09-14 16:20:00|60.31|59.61|60.2|59.5|60.37|59.67|60.17|59.47|209
1663172700000|2022-09-14 16:25:00|60.21|59.51|60.07|59.37|60.23|59.53|60.04|59.34|237
1663173000000|2022-09-14 16:30:00|60.08|59.38|60.38|59.68|60.45|59.75|60.07|59.37|249
1663173300000|2022-09-14 16:35:00|60.37|59.67|60.51|59.81|60.52|59.82|60.32|59.62|212
1663173600000|2022-09-14 16:40:00|60.5|59.8|60.65|59.95|60.69|59.99|60.46|59.76|186
1663173900000|2022-09-14 16:45:00|60.64|59.94|60.69|59.99|60.7|60|60.58|59.88|188
1663174200000|2022-09-14 16:50:00|60.68|59.98|60.78|60.08|60.78|60.08|60.66|59.96|152
1663174500000|2022-09-14 16:55:00|60.77|60.07|60.49|59.79|60.79|60.09|60.41|59.71|204
1663174800000|2022-09-14 17:00:00|60.5|59.8|60.54|59.84|60.64|59.94|60.43|59.73|167
1663175100000|2022-09-14 17:05:00|60.55|59.85|60.58|59.88|60.62|59.92|60.51|59.81|133
1663175400000|2022-09-14 17:10:00|60.59|59.89|60.61|59.91|60.62|59.92|60.52|59.82|116
1663175700000|2022-09-14 17:15:00|60.62|59.92|60.79|60.09|60.86|60.16|60.6|59.9|192
1663176000000|2022-09-14 17:20:00|60.8|60.1|60.98|60.28|61.13|60.43|60.77|60.07|254
1663176300000|2022-09-14 17:25:00|60.99|60.29|61.11|60.41|61.14|60.44|60.91|60.21|212
1663176600000|2022-09-14 17:30:00|61.1|60.4|60.83|60.13|61.1|60.4|60.78|60.08|208
1663176900000|2022-09-14 17:35:00|60.82|60.12|60.81|60.11|60.89|60.19|60.8|60.1|165
1663177200000|2022-09-14 17:40:00|60.8|60.1|60.78|60.08|60.83|60.13|60.74|60.04|161
1663177500000|2022-09-14 17:45:00|60.79|60.09|60.74|60.04|60.83|60.13|60.65|59.95|244
1663177800000|2022-09-14 17:50:00|60.73|60.03|60.76|60.06|60.82|60.12|60.73|60.03|179
1663178100000|2022-09-14 17:55:00|60.75|60.05|60.47|59.77|60.76|60.06|60.47|59.77|237
1663178400000|2022-09-14 18:00:00|60.48|59.78|60.32|59.62|60.57|59.87|60.21|59.51|285
1663178700000|2022-09-14 18:05:00|60.3|59.6|60.19|59.49|60.62|59.92|60.14|59.44|334
1663179000000|2022-09-14 18:10:00|60.18|59.48|59.41|58.71|60.22|59.52|59.2|58.5|422
1663179300000|2022-09-14 18:15:00|59.42|58.72|59.27|58.57|59.44|58.74|58.94|58.24|417
1663179600000|2022-09-14 18:20:00|59.28|58.58|59.44|58.74|59.45|58.75|59.07|58.37|332
1663179900000|2022-09-14 18:25:00|59.45|58.75|59.65|58.95|59.8|59.1|59.37|58.67|355
1663180200000|2022-09-14 18:30:00|59.66|58.96|59.95|59.25|59.97|59.27|59.65|58.95|320
1663180500000|2022-09-14 18:35:00|59.94|59.24|59.8|59.1|59.99|59.29|59.69|58.99|303
1663180800000|2022-09-14 18:40:00|59.79|59.09|59.65|58.95|59.81|59.11|59.58|58.88|289
1663181100000|2022-09-14 18:45:00|59.66|58.96|59.68|58.98|59.82|59.12|59.56|58.86|253
1663181400000|2022-09-14 18:50:00|59.69|58.99|59.64|58.94|59.87|59.17|59.58|58.88|278
1663181700000|2022-09-14 18:55:00|59.62|58.92|59.64|58.94|59.74|59.04|59.51|58.81|244
1663182000000|2022-09-14 19:00:00|59.65|58.95|59.66|58.96|59.78|59.08|59.58|58.88|243
1663182300000|2022-09-14 19:05:00|59.65|58.95|59.92|59.22|59.92|59.22|59.65|58.95|270
1663182600000|2022-09-14 19:10:00|59.9|59.2|59.77|59.07|59.92|59.22|59.68|58.98|252
1663182900000|2022-09-14 19:15:00|59.76|59.06|59.58|58.88|59.76|59.06|59.41|58.71|314
1663183200000|2022-09-14 19:20:00|59.57|58.87|59.75|59.05|59.85|59.15|59.57|58.87|277
1663183500000|2022-09-14 19:25:00|59.74|59.04|59.97|59.27|59.99|59.29|59.67|58.97|233
1663183800000|2022-09-14 19:30:00|59.99|59.29|59.9|59.2|60|59.3|59.73|59.03|240
1663184100000|2022-09-14 19:35:00|59.89|59.19|59.89|59.19|60|59.3|59.83|59.13|244
1663184400000|2022-09-14 19:40:00|59.9|59.2|60.04|59.34|60.13|59.43|59.88|59.18|245
1663184700000|2022-09-14 19:45:00|60.03|59.33|60.07|59.37|60.13|59.43|60|59.3|286
1663185000000|2022-09-14 19:50:00|60.08|59.38|60.19|59.49|60.24|59.54|60.06|59.36|233
1663185300000|2022-09-14 19:55:00|60.2|59.5|60.17|59.47|60.22|59.52|60.1|59.4|222
1663185600000|2022-09-14 20:00:00|60.16|59.46|60.26|59.56|60.28|59.58|60.15|59.45|204
1663185900000|2022-09-14 20:05:00|60.25|59.55|60.11|59.41|60.27|59.57|60.06|59.36|162
1663186200000|2022-09-14 20:10:00|60.1|59.4|60.11|59.41|60.16|59.46|60.07|59.37|144
1663186500000|2022-09-14 20:15:00|60.1|59.4|60.03|59.33|60.13|59.43|59.95|59.25|112
1663186800000|2022-09-14 20:20:00|60.02|59.32|59.91|59.21|60.03|59.33|59.91|59.21|140
1663187100000|2022-09-14 20:25:00|59.9|59.2|59.99|59.29|60.14|59.44|59.9|59.2|197
1663187400000|2022-09-14 20:30:00|59.97|59.27|59.99|59.29|60.06|59.36|59.91|59.21|166
1663187700000|2022-09-14 20:35:00|59.98|59.28|60.05|59.35|60.07|59.37|59.98|59.28|154
1663188000000|2022-09-14 20:40:00|60.04|59.34|60.03|59.33|60.07|59.37|59.99|59.29|100
1663188300000|2022-09-14 20:45:00|60.02|59.32|59.88|59.18|60.03|59.33|59.87|59.17|167
1663188600000|2022-09-14 20:50:00|59.89|59.19|59.9|59.2|59.95|59.25|59.85|59.15|161
1663188900000|2022-09-14 20:55:00|59.89|59.19|59.92|59.22|59.99|59.29|59.88|59.18|144
1663189200000|2022-09-14 21:00:00|59.93|59.23|59.89|59.19|59.97|59.27|59.87|59.17|109
1663189500000|2022-09-14 21:05:00|59.9|59.2|59.81|59.11|59.9|59.2|59.8|59.1|64
1663189800000|2022-09-14 21:10:00|59.8|59.1|59.82|59.12|59.9|59.2|59.79|59.09|94
1663190100000|2022-09-14 21:15:00|59.83|59.13|60.09|59.39|60.09|59.39|59.82|59.12|78
1663190400000|2022-09-14 21:20:00|60.08|59.38|60.1|59.4|60.18|59.48|60.08|59.38|92
1663190700000|2022-09-14 21:25:00|60.09|59.39|59.96|59.26|60.09|59.39|59.96|59.26|62
1663191000000|2022-09-14 21:30:00|59.97|59.27|59.97|59.27|59.98|59.28|59.96|59.26|59
1663191300000|2022-09-14 21:35:00|59.96|59.26|60.06|59.36|60.11|59.41|59.96|59.26|155
1663191600000|2022-09-14 21:40:00|60.07|59.37|60.18|59.48|60.23|59.53|60.06|59.36|202
1663191900000|2022-09-14 21:45:00|60.19|59.49|60.3|59.6|60.32|59.62|60.07|59.37|223
1663192200000|2022-09-14 21:50:00|60.29|59.59|60.25|59.55|60.32|59.62|60.16|59.46|269
1663192500000|2022-09-14 21:55:00|60.24|59.54|60.38|59.68|60.4|59.7|60.21|59.51|173
1663192800000|2022-09-14 22:00:00|60.37|59.67|60.27|59.57|60.39|59.69|60.23|59.53|197
1663193100000|2022-09-14 22:05:00|60.26|59.56|60.2|59.5|60.5|59.8|60.2|59.5|239
1663193400000|2022-09-14 22:10:00|60.21|59.51|60.32|59.62|60.33|59.63|60.18|59.48|130
1663193700000|2022-09-14 22:15:00|60.31|59.61|60.24|59.54|60.34|59.64|60.19|59.49|183
1663194000000|2022-09-14 22:20:00|60.25|59.55|60.31|59.61|60.33|59.63|60.23|59.53|149
1663194300000|2022-09-14 22:25:00|60.32|59.62|60.27|59.57|60.34|59.64|60.26|59.56|116
1663194600000|2022-09-14 22:30:00|60.26|59.56|60.34|59.64|60.4|59.7|60.26|59.56|148
1663194900000|2022-09-14 22:35:00|60.33|59.63|60.51|59.81|60.56|59.86|60.33|59.63|194
1663195200000|2022-09-14 22:40:00|60.5|59.8|60.71|60.01|60.88|60.18|60.5|59.8|335
1663195500000|2022-09-14 22:45:00|60.72|60.02|60.66|59.96|60.73|60.03|60.5|59.8|296
1663195800000|2022-09-14 22:50:00|60.67|59.97|60.57|59.87|60.68|59.98|60.55|59.85|239
1663196100000|2022-09-14 22:55:00|60.56|59.86|60.54|59.84|60.62|59.92|60.51|59.81|213
1663196400000|2022-09-14 23:00:00|60.55|59.85|60.64|59.94|60.69|59.99|60.52|59.82|194
1663196700000|2022-09-14 23:05:00|60.65|59.95|60.56|59.86|60.65|59.95|60.51|59.81|209
1663197000000|2022-09-14 23:10:00|60.55|59.85|60.4|59.7|60.59|59.89|60.33|59.63|270
1663197300000|2022-09-14 23:15:00|60.41|59.71|60.16|59.46|60.42|59.72|60.15|59.45|201
1663197600000|2022-09-14 23:20:00|60.17|59.47|60.36|59.66|60.36|59.66|60.1|59.4|195
1663197900000|2022-09-14 23:25:00|60.37|59.67|60.3|59.6|60.45|59.75|60.24|59.54|266
1663198200000|2022-09-14 23:30:00|60.29|59.59|60.25|59.55|60.41|59.71|60.2|59.5|233
1663198500000|2022-09-14 23:35:00|60.24|59.54|60.36|59.66|60.42|59.72|60.23|59.53|160
1663198800000|2022-09-14 23:40:00|60.37|59.67|60.44|59.74|60.46|59.76|60.34|59.64|157
1663199100000|2022-09-14 23:45:00|60.45|59.75|60.34|59.64|60.51|59.81|60.27|59.57|228
1663199400000|2022-09-14 23:50:00|60.35|59.65|60.56|59.86|60.58|59.88|60.34|59.64|221
1663199700000|2022-09-14 23:55:00|60.55|59.85|60.54|59.84|60.59|59.89|60.48|59.78|177
1663200000000|2022-09-15 00:00:00|60.53|59.83|60.47|59.77|60.66|59.96|60.41|59.71|332
1663200300000|2022-09-15 00:05:00|60.48|59.78|60.52|59.82|60.55|59.85|60.43|59.73|257
1663200600000|2022-09-15 00:10:00|60.53|59.83|60.6|59.9|60.69|59.99|60.49|59.79|219
1663200900000|2022-09-15 00:15:00|60.59|59.89|60.57|59.87|60.67|59.97|60.43|59.73|255
1663201200000|2022-09-15 00:20:00|60.56|59.86|60.39|59.69|60.6|59.9|60.39|59.69|191
1663201500000|2022-09-15 00:25:00|60.42|59.72|60.19|59.49|60.42|59.72|60.13|59.43|212
1663201800000|2022-09-15 00:30:00|60.2|59.5|59.99|59.29|60.2|59.5|59.78|59.08|311
1663202100000|2022-09-15 00:35:00|59.98|59.28|60.04|59.34|60.05|59.35|59.91|59.21|270
1663202400000|2022-09-15 00:40:00|60.05|59.35|60.01|59.31|60.1|59.4|59.92|59.22|226
1663202700000|2022-09-15 00:45:00|60|59.3|60.08|59.38|60.17|59.47|59.99|59.29|208
1663203000000|2022-09-15 00:50:00|60.07|59.37|60.04|59.34|60.07|59.37|59.96|59.26|216
1663203300000|2022-09-15 00:55:00|60.03|59.33|60.13|59.43|60.15|59.45|60.01|59.31|206
1663203600000|2022-09-15 01:00:00|60.14|59.44|60.1|59.4|60.24|59.54|60.1|59.4|224
1663203900000|2022-09-15 01:05:00|60.09|59.39|59.46|58.76|60.12|59.42|59.44|58.74|319
1663204200000|2022-09-15 01:10:00|59.45|58.75|59.62|58.92|59.75|59.05|59.35|58.65|327
1663204500000|2022-09-15 01:15:00|59.63|58.93|59.96|59.26|59.99|59.29|59.61|58.91|288
1663204800000|2022-09-15 01:20:00|59.97|59.27|59.99|59.29|60.01|59.31|59.87|59.17|301
1663205100000|2022-09-15 01:25:00|59.98|59.28|60.05|59.35|60.14|59.44|59.96|59.26|244
1663205400000|2022-09-15 01:30:00|60.04|59.34|59.87|59.17|60.15|59.45|59.85|59.15|159
1663205700000|2022-09-15 01:35:00|59.85|59.15|59.85|59.15|59.92|59.22|59.75|59.05|142
1663206000000|2022-09-15 01:40:00|59.86|59.16|59.89|59.19|59.93|59.23|59.77|59.07|198
1663206300000|2022-09-15 01:45:00|59.88|59.18|59.96|59.26|59.97|59.27|59.86|59.16|157
1663206600000|2022-09-15 01:50:00|59.95|59.25|59.93|59.23|59.96|59.26|59.87|59.17|196
1663206900000|2022-09-15 01:55:00|59.94|59.24|60.03|59.33|60.07|59.37|59.88|59.18|168
1663207200000|2022-09-15 02:00:00|60.02|59.32|60.11|59.41|60.14|59.44|59.94|59.24|219
1663207500000|2022-09-15 02:05:00|60.13|59.43|60.11|59.41|60.17|59.47|59.97|59.27|218
1663207800000|2022-09-15 02:10:00|60.12|59.42|60.22|59.52|60.27|59.57|60.1|59.4|130
1663208100000|2022-09-15 02:15:00|60.23|59.53|59.71|59.01|60.24|59.54|59.71|59.01|284
1663208400000|2022-09-15 02:20:00|59.72|59.02|59.5|58.8|59.73|59.03|59.34|58.64|405
1663208700000|2022-09-15 02:25:00|59.48|58.78|59.58|58.88|59.66|58.96|59.48|58.78|333
1663209000000|2022-09-15 02:30:00|59.59|58.89|59.79|59.09|59.81|59.11|59.53|58.83|294
1663209300000|2022-09-15 02:35:00|59.78|59.08|59.59|58.89|59.79|59.09|59.51|58.81|215
1663209600000|2022-09-15 02:40:00|59.6|58.9|59.5|58.8|59.65|58.95|59.46|58.76|154
1663209900000|2022-09-15 02:45:00|59.49|58.79|59.48|58.78|59.5|58.8|59.4|58.7|242
1663210200000|2022-09-15 02:50:00|59.47|58.77|59.61|58.91|59.67|58.97|59.45|58.75|192
1663210500000|2022-09-15 02:55:00|59.62|58.92|59.51|58.81|59.64|58.94|59.44|58.74|229
1663210800000|2022-09-15 03:00:00|59.5|58.8|58.77|58.07|59.53|58.83|58.53|57.83|426
1663211100000|2022-09-15 03:05:00|58.75|58.05|59.4|58.7|59.42|58.72|58.71|58.01|403
1663211400000|2022-09-15 03:10:00|59.42|58.72|59.18|58.48|59.52|58.82|59.15|58.45|354
1663211700000|2022-09-15 03:15:00|59.19|58.49|59.33|58.63|59.34|58.64|59.03|58.33|356
1663212000000|2022-09-15 03:20:00|59.34|58.64|59.68|58.98|59.73|59.03|59.32|58.62|323
1663212300000|2022-09-15 03:25:00|59.67|58.97|59.67|58.97|59.73|59.03|59.55|58.85|303
1663212600000|2022-09-15 03:30:00|59.66|58.96|59.52|58.82|59.71|59.01|59.51|58.81|255
1663212900000|2022-09-15 03:35:00|59.53|58.83|59.55|58.85|59.6|58.9|59.42|58.72|228
1663213200000|2022-09-15 03:40:00|59.54|58.84|59.47|58.77|59.58|58.88|59.45|58.75|181
1663213500000|2022-09-15 03:45:00|59.46|58.76|59.36|58.66|59.61|58.91|59.35|58.65|231
1663213800000|2022-09-15 03:50:00|59.37|58.67|59.26|58.56|59.41|58.71|59.24|58.54|230
1663214100000|2022-09-15 03:55:00|59.27|58.57|59.38|58.68|59.42|58.72|59.24|58.54|205
1663214400000|2022-09-15 04:00:00|59.41|58.71|59.41|58.71|59.43|58.73|59.3|58.6|233
1663214700000|2022-09-15 04:05:00|59.39|58.69|59.32|58.62|59.58|58.88|59.3|58.6|228
1663215000000|2022-09-15 04:10:00|59.33|58.63|59.35|58.65|59.38|58.68|59.18|58.48|287
1663215300000|2022-09-15 04:15:00|59.36|58.66|59.25|58.55|59.4|58.7|59.23|58.53|201
1663215600000|2022-09-15 04:20:00|59.26|58.56|59.33|58.63|59.36|58.66|59.24|58.54|143
1663215900000|2022-09-15 04:25:00|59.34|58.64|59.51|58.81|59.57|58.87|59.34|58.64|194
1663216200000|2022-09-15 04:30:00|59.5|58.8|59.56|58.86|59.63|58.93|59.45|58.75|172
1663216500000|2022-09-15 04:35:00|59.57|58.87|59.31|58.61|59.59|58.89|59.25|58.55|201
1663216800000|2022-09-15 04:40:00|59.32|58.62|59.31|58.61|59.4|58.7|59.22|58.52|216
1663217100000|2022-09-15 04:45:00|59.32|58.62|59.51|58.81|59.57|58.87|59.25|58.55|189
1663217400000|2022-09-15 04:50:00|59.52|58.82|59.62|58.92|59.65|58.95|59.51|58.81|269
1663217700000|2022-09-15 04:55:00|59.63|58.93|59.49|58.79|59.66|58.96|59.49|58.79|211
1663218000000|2022-09-15 05:00:00|59.5|58.8|59.58|58.88|59.65|58.95|59.48|58.78|244
1663218300000|2022-09-15 05:05:00|59.59|58.89|59.6|58.9|59.63|58.93|59.55|58.85|153
1663218600000|2022-09-15 05:10:00|59.61|58.91|59.34|58.64|59.65|58.95|59.31|58.61|214
1663218900000|2022-09-15 05:15:00|59.35|58.65|59.48|58.78|59.53|58.83|59.3|58.6|243
1663219200000|2022-09-15 05:20:00|59.47|58.77|59.57|58.87|59.59|58.89|59.43|58.73|170
1663219500000|2022-09-15 05:25:00|59.58|58.88|59.64|58.94|59.65|58.95|59.54|58.84|218
1663219800000|2022-09-15 05:30:00|59.63|58.93|59.86|59.16|59.94|59.24|59.6|58.9|278
1663220100000|2022-09-15 05:35:00|59.87|59.17|59.82|59.12|59.9|59.2|59.78|59.08|225
1663220400000|2022-09-15 05:40:00|59.81|59.11|59.78|59.08|59.9|59.2|59.77|59.07|148
1663220700000|2022-09-15 05:45:00|59.79|59.09|60.01|59.31|60.02|59.32|59.78|59.08|193
1663221000000|2022-09-15 05:50:00|60.02|59.32|59.96|59.26|60.06|59.36|59.89|59.19|232
1663221300000|2022-09-15 05:55:00|59.95|59.25|59.97|59.27|60.05|59.35|59.89|59.19|195
1663221600000|2022-09-15 06:00:00|59.98|59.28|59.82|59.12|59.99|59.29|59.78|59.08|214
1663221900000|2022-09-15 06:05:00|59.83|59.13|59.77|59.07|59.87|59.17|59.76|59.06|164
1663222200000|2022-09-15 06:10:00|59.78|59.08|59.27|58.57|59.79|59.09|59.01|58.31|418
1663222500000|2022-09-15 06:15:00|59.26|58.56|59.24|58.54|59.3|58.6|59.05|58.35|387
1663222800000|2022-09-15 06:20:00|59.25|58.55|59.14|58.44|59.3|58.6|58.98|58.28|319
1663223100000|2022-09-15 06:25:00|59.13|58.43|59.6|58.9|59.71|59.01|59.06|58.36|355
1663223400000|2022-09-15 06:30:00|59.59|58.89|59.65|58.95|59.81|59.11|59.58|58.88|356
1663223700000|2022-09-15 06:35:00|59.64|58.94|59.49|58.79|59.89|59.19|59.34|58.64|446
1663224000000|2022-09-15 06:40:00|59.48|58.78|59.91|59.21|60.11|59.41|59.33|58.63|460
1663224300000|2022-09-15 06:45:00|59.92|59.22|59.99|59.29|60.62|59.92|59.9|59.2|511
1663224600000|2022-09-15 06:50:00|60|59.3|60.25|59.55|60.27|59.57|59.87|59.17|412
1663224900000|2022-09-15 06:55:00|60.24|59.54|60.13|59.43|60.26|59.56|59.73|59.03|432
1663225200000|2022-09-15 07:00:00|60.14|59.44|60.24|59.54|60.34|59.64|60.03|59.33|423
1663225500000|2022-09-15 07:05:00|60.23|59.53|60.42|59.72|60.57|59.87|60.22|59.52|410
1663225800000|2022-09-15 07:10:00|60.43|59.73|60.6|59.9|60.61|59.91|60.33|59.63|390
1663226100000|2022-09-15 07:15:00|60.58|59.88|61.02|60.32|61.02|60.32|60.58|59.88|386
1663226400000|2022-09-15 07:20:00|61.01|60.31|60.7|60|61.2|60.5|60.68|59.98|402
1663226700000|2022-09-15 07:25:00|60.71|60.01|60.69|59.99|60.93|60.23|60.67|59.97|323
1663227000000|2022-09-15 07:30:00|60.7|60|60.42|59.72|60.74|60.04|60.42|59.72|280
1663227300000|2022-09-15 07:35:00|60.41|59.71|60.37|59.67|60.54|59.84|60.35|59.65|297
1663227600000|2022-09-15 07:40:00|60.38|59.68|60.41|59.71|60.53|59.83|60.38|59.68|193
1663227900000|2022-09-15 07:45:00|60.42|59.72|60.51|59.81|60.55|59.85|60.37|59.67|222
1663228200000|2022-09-15 07:50:00|60.52|59.82|60.63|59.93|60.7|60|60.51|59.81|202
1663228500000|2022-09-15 07:55:00|60.64|59.94|60.6|59.9|60.64|59.94|60.47|59.77|212
1663228800000|2022-09-15 08:00:00|60.59|59.89|60.55|59.85|60.63|59.93|60.43|59.73|335
1663229100000|2022-09-15 08:05:00|60.56|59.86|60.43|59.73|60.62|59.92|60.39|59.69|243
1663229400000|2022-09-15 08:10:00|60.42|59.72|60.48|59.78|60.55|59.85|60.41|59.71|230
1663229700000|2022-09-15 08:15:00|60.47|59.77|60.4|59.7|60.55|59.85|60.4|59.7|214
1663230000000|2022-09-15 08:20:00|60.41|59.71|60.2|59.5|60.41|59.71|60.2|59.5|262
1663230300000|2022-09-15 08:25:00|60.19|59.49|60.1|59.4|60.19|59.49|59.96|59.26|341
1663230600000|2022-09-15 08:30:00|60.11|59.41|60.2|59.5|60.25|59.55|60.07|59.37|281
1663230900000|2022-09-15 08:35:00|60.22|59.52|60.25|59.55|60.25|59.55|59.99|59.29|275
1663231200000|2022-09-15 08:40:00|60.24|59.54|60.16|59.46|60.27|59.57|60.09|59.39|198
1663231500000|2022-09-15 08:45:00|60.15|59.45|60.08|59.38|60.16|59.46|60|59.3|209
1663231800000|2022-09-15 08:50:00|60.07|59.37|60.24|59.54|60.24|59.54|60.06|59.36|209
1663232100000|2022-09-15 08:55:00|60.26|59.56|60.32|59.62|60.33|59.63|60.23|59.53|206
1663232400000|2022-09-15 09:00:00|60.31|59.61|60.42|59.72|60.42|59.72|60.21|59.51|290
1663232700000|2022-09-15 09:05:00|60.4|59.7|60.5|59.8|60.6|59.9|60.36|59.66|271
1663233000000|2022-09-15 09:10:00|60.49|59.79|60.68|59.98|60.71|60.01|60.45|59.75|227
1663233300000|2022-09-15 09:15:00|60.67|59.97|60.57|59.87|60.7|60|60.54|59.84|150
1663233600000|2022-09-15 09:20:00|60.56|59.86|60.52|59.82|60.62|59.92|60.48|59.78|148
1663233900000|2022-09-15 09:25:00|60.53|59.83|60.23|59.53|60.54|59.84|60.21|59.51|188
1663234200000|2022-09-15 09:30:00|60.24|59.54|60.55|59.85|60.57|59.87|60.22|59.52|170
1663234500000|2022-09-15 09:35:00|60.54|59.84|60.58|59.88|60.64|59.94|60.44|59.74|182
1663234800000|2022-09-15 09:40:00|60.59|59.89|60.57|59.87|60.63|59.93|60.52|59.82|143
1663235100000|2022-09-15 09:45:00|60.56|59.86|60.62|59.92|60.64|59.94|60.52|59.82|182
1663235400000|2022-09-15 09:50:00|60.61|59.91|60.6|59.9|60.7|60|60.53|59.83|171
1663235700000|2022-09-15 09:55:00|60.61|59.91|60.58|59.88|60.62|59.92|60.51|59.81|142
1663236000000|2022-09-15 10:00:00|60.57|59.87|60.57|59.87|60.59|59.89|60.46|59.76|171
1663236300000|2022-09-15 10:05:00|60.56|59.86|60.57|59.87|60.68|59.98|60.56|59.86|243
1663236600000|2022-09-15 10:10:00|60.58|59.88|60.54|59.84|60.6|59.9|60.53|59.83|156
1663236900000|2022-09-15 10:15:00|60.55|59.85|60.54|59.84|60.57|59.87|60.51|59.81|132
1663237200000|2022-09-15 10:20:00|60.53|59.83|60.5|59.8|60.55|59.85|60.47|59.77|101
1663237500000|2022-09-15 10:25:00|60.49|59.79|60.5|59.8|60.56|59.86|60.44|59.74|145
1663237800000|2022-09-15 10:30:00|60.49|59.79|60.27|59.57|60.51|59.81|60.23|59.53|187
1663238100000|2022-09-15 10:35:00|60.28|59.58|60.17|59.47|60.32|59.62|60.14|59.44|166
1663238400000|2022-09-15 10:40:00|60.16|59.46|60.09|59.39|60.19|59.49|60.02|59.32|152
1663238700000|2022-09-15 10:45:00|60.08|59.38|59.98|59.28|60.09|59.39|59.88|59.18|193
1663239000000|2022-09-15 10:50:00|59.97|59.27|60.01|59.31|60.05|59.35|59.91|59.21|142
1663239300000|2022-09-15 10:55:00|60.03|59.33|60.01|59.31|60.07|59.37|59.91|59.21|145
1663239600000|2022-09-15 11:00:00|60|59.3|59.89|59.19|60.04|59.34|59.82|59.12|201
1663239900000|2022-09-15 11:05:00|59.9|59.2|59.89|59.19|59.94|59.24|59.82|59.12|185
1663240200000|2022-09-15 11:10:00|59.88|59.18|59.87|59.17|59.9|59.2|59.81|59.11|132
1663240500000|2022-09-15 11:15:00|59.86|59.16|59.98|59.28|60.11|59.41|59.86|59.16|199
1663240800000|2022-09-15 11:20:00|59.97|59.27|60.08|59.38|60.08|59.38|59.85|59.15|163
1663241100000|2022-09-15 11:25:00|60.06|59.36|60.17|59.47|60.19|59.49|59.98|59.28|208
1663241400000|2022-09-15 11:30:00|60.16|59.46|60.14|59.44|60.2|59.5|60.04|59.34|182
1663241700000|2022-09-15 11:35:00|60.13|59.43|60.16|59.46|60.21|59.51|60.09|59.39|132
1663242000000|2022-09-15 11:40:00|60.15|59.45|60.11|59.41|60.19|59.49|60.07|59.37|124
1663242300000|2022-09-15 11:45:00|60.12|59.42|60.13|59.43|60.18|59.48|60.1|59.4|124
1663242600000|2022-09-15 11:50:00|60.14|59.44|60.08|59.38|60.16|59.46|60.05|59.35|139
1663242900000|2022-09-15 11:55:00|60.07|59.37|60.03|59.33|60.11|59.41|60.03|59.33|143
1663243200000|2022-09-15 12:00:00|60.04|59.34|59.87|59.17|60.06|59.36|59.86|59.16|248
1663243500000|2022-09-15 12:05:00|59.86|59.16|59.91|59.21|59.98|59.28|59.85|59.15|188
1663243800000|2022-09-15 12:10:00|59.92|59.22|60.02|59.32|60.05|59.35|59.92|59.22|165
1663244100000|2022-09-15 12:15:00|60.01|59.31|60.03|59.33|60.04|59.34|59.92|59.22|156
1663244400000|2022-09-15 12:20:00|60.02|59.32|59.97|59.27|60.02|59.32|59.94|59.24|116
1663244700000|2022-09-15 12:25:00|59.98|59.28|59.8|59.1|59.99|59.29|59.77|59.07|163
1663245000000|2022-09-15 12:30:00|59.81|59.11|59.95|59.25|60.26|59.56|59.8|59.1|372
1663245300000|2022-09-15 12:35:00|59.93|59.23|60.17|59.47|60.17|59.47|59.77|59.07|344
1663245600000|2022-09-15 12:40:00|60.16|59.46|60.01|59.31|60.16|59.46|59.92|59.22|266
1663245900000|2022-09-15 12:45:00|60.02|59.32|60.16|59.46|60.16|59.46|59.98|59.28|292
1663246200000|2022-09-15 12:50:00|60.17|59.47|60.28|59.58|60.3|59.6|60.13|59.43|206
1663246500000|2022-09-15 12:55:00|60.29|59.59|60.25|59.55|60.33|59.63|60.2|59.5|208
1663246800000|2022-09-15 13:00:00|60.24|59.54|60.22|59.52|60.3|59.6|60.16|59.46|217
1663247100000|2022-09-15 13:05:00|60.21|59.51|60.19|59.49|60.24|59.54|60.11|59.41|209
1663247400000|2022-09-15 13:10:00|60.18|59.48|60.09|59.39|60.18|59.48|60.05|59.35|130
1663247700000|2022-09-15 13:15:00|60.08|59.38|59.8|59.1|60.14|59.44|59.79|59.09|232
1663248000000|2022-09-15 13:20:00|59.81|59.11|59.83|59.13|59.91|59.21|59.8|59.1|206
1663248300000|2022-09-15 13:25:00|59.82|59.12|59.76|59.06|59.84|59.14|59.72|59.02|205
1663248600000|2022-09-15 13:30:00|59.77|59.07|59.94|59.24|59.97|59.27|59.71|59.01|337
1663248900000|2022-09-15 13:35:00|59.93|59.23|59.77|59.07|60.08|59.38|59.63|58.93|330
1663249200000|2022-09-15 13:40:00|59.76|59.06|59.97|59.27|60.08|59.38|59.75|59.05|292
1663249500000|2022-09-15 13:45:00|59.96|59.26|60.1|59.4|60.1|59.4|59.86|59.16|308
1663249800000|2022-09-15 13:50:00|60.11|59.41|60.19|59.49|60.22|59.52|60.07|59.37|278
1663250100000|2022-09-15 13:55:00|60.18|59.48|60.25|59.55|60.26|59.56|60.12|59.42|187
1663250400000|2022-09-15 14:00:00|60.26|59.56|60.32|59.62|60.48|59.78|60.25|59.55|219
1663250700000|2022-09-15 14:05:00|60.33|59.63|60.37|59.67|60.44|59.74|60.29|59.59|193
1663251000000|2022-09-15 14:10:00|60.36|59.66|60.37|59.67|60.41|59.71|60.3|59.6|193
1663251300000|2022-09-15 14:15:00|60.36|59.66|60.45|59.75|60.51|59.81|60.33|59.63|246
1663251600000|2022-09-15 14:20:00|60.46|59.76|60.2|59.5|60.46|59.76|60.14|59.44|236
1663251900000|2022-09-15 14:25:00|60.19|59.49|60.06|59.36|60.2|59.5|59.93|59.23|294
1663252200000|2022-09-15 14:30:00|60.04|59.34|59.3|58.6|60.14|59.44|59.17|58.47|370
1663252500000|2022-09-15 14:35:00|59.31|58.61|59.25|58.55|59.47|58.77|59.12|58.42|414
1663252800000|2022-09-15 14:40:00|59.26|58.56|59.34|58.64|59.45|58.75|59.11|58.41|421
1663253100000|2022-09-15 14:45:00|59.33|58.63|58.94|58.24|59.58|58.88|58.93|58.23|407
1663253400000|2022-09-15 14:50:00|58.95|58.25|58.84|58.14|59.11|58.41|58.6|57.9|465
1663253700000|2022-09-15 14:55:00|58.85|58.15|58.81|58.11|58.88|58.18|58.56|57.86|385
1663254000000|2022-09-15 15:00:00|58.8|58.1|58.62|57.92|58.83|58.13|58.45|57.75|432
1663254300000|2022-09-15 15:05:00|58.61|57.91|58.34|57.64|58.78|58.08|58.23|57.53|427
1663254600000|2022-09-15 15:10:00|58.33|57.63|58|57.3|58.35|57.65|57.7|57|479
1663254900000|2022-09-15 15:15:00|57.99|57.29|57.84|57.14|58.05|57.35|57.25|56.55|509
1663255200000|2022-09-15 15:20:00|57.83|57.13|57.88|57.18|58.07|57.37|57.77|57.07|389
1663255500000|2022-09-15 15:25:00|57.87|57.17|57.98|57.28|58.01|57.31|57.71|57.01|315
1663255800000|2022-09-15 15:30:00|57.97|57.27|58.4|57.7|58.44|57.74|57.92|57.22|362
1663256100000|2022-09-15 15:35:00|58.39|57.69|58.28|57.58|58.4|57.7|58.2|57.5|318
1663256400000|2022-09-15 15:40:00|58.27|57.57|58.28|57.58|58.35|57.65|58.17|57.47|289
1663256700000|2022-09-15 15:45:00|58.27|57.57|57.92|57.22|58.44|57.74|57.91|57.21|301
1663257000000|2022-09-15 15:50:00|57.9|57.2|57.92|57.22|57.97|57.27|57.83|57.13|251
1663257300000|2022-09-15 15:55:00|57.93|57.23|58.02|57.32|58.03|57.33|57.83|57.13|259
1663257600000|2022-09-15 16:00:00|58.03|57.33|57.55|56.85|58.03|57.33|57.31|56.61|334
1663257900000|2022-09-15 16:05:00|57.54|56.84|57.02|56.32|57.55|56.85|56.99|56.29|387
1663258200000|2022-09-15 16:10:00|57.01|56.31|56.75|56.05|57.12|56.42|56.71|56.01|406
1663258500000|2022-09-15 16:15:00|56.76|56.06|57.17|56.47|57.17|56.47|56.76|56.06|325
1663258800000|2022-09-15 16:20:00|57.14|56.44|57.25|56.55|57.27|56.57|57.06|56.36|347
1663259100000|2022-09-15 16:25:00|57.24|56.54|57.18|56.48|57.26|56.56|57.09|56.39|286
1663259400000|2022-09-15 16:30:00|57.17|56.47|57.38|56.68|57.39|56.69|57.15|56.45|310
1663259700000|2022-09-15 16:35:00|57.39|56.69|57.27|56.57|57.39|56.69|57.17|56.47|206
1663260000000|2022-09-15 16:40:00|57.26|56.56|57.33|56.63|57.42|56.72|57.21|56.51|204
1663260300000|2022-09-15 16:45:00|57.34|56.64|57.49|56.79|57.49|56.79|57.28|56.58|255
1663260600000|2022-09-15 16:50:00|57.48|56.78|57.44|56.74|57.51|56.81|57.38|56.68|218
1663260900000|2022-09-15 16:55:00|57.45|56.75|57.51|56.81|57.53|56.83|57.33|56.63|228
1663261200000|2022-09-15 17:00:00|57.52|56.82|57.74|57.04|57.88|57.18|57.44|56.74|345
1663261500000|2022-09-15 17:05:00|57.75|57.05|57.73|57.03|57.76|57.06|57.65|56.95|316
1663261800000|2022-09-15 17:10:00|57.74|57.04|57.8|57.1|57.82|57.12|57.69|56.99|207
1663262100000|2022-09-15 17:15:00|57.81|57.11|57.85|57.15|57.9|57.2|57.79|57.09|263
1663262400000|2022-09-15 17:20:00|57.84|57.14|57.86|57.16|57.9|57.2|57.77|57.07|259
1663262700000|2022-09-15 17:25:00|57.87|57.17|57.79|57.09|57.93|57.23|57.79|57.09|292
1663263000000|2022-09-15 17:30:00|57.8|57.1|57.75|57.05|57.85|57.15|57.7|57|335
1663263300000|2022-09-15 17:35:00|57.74|57.04|57.72|57.02|57.81|57.11|57.69|56.99|335
1663263600000|2022-09-15 17:40:00|57.73|57.03|57.7|57|57.77|57.07|57.68|56.98|301
1663263900000|2022-09-15 17:45:00|57.69|56.99|57.52|56.82|57.73|57.03|57.5|56.8|271
1663264200000|2022-09-15 17:50:00|57.51|56.81|57.52|56.82|57.58|56.88|57.47|56.77|245
1663264500000|2022-09-15 17:55:00|57.51|56.81|57.5|56.8|57.6|56.9|57.46|56.76|129
1663264800000|2022-09-15 18:00:00|57.51|56.81|57.35|56.65|57.52|56.82|57.27|56.57|239
1663265100000|2022-09-15 18:05:00|57.34|56.64|57.29|56.59|57.44|56.74|57.25|56.55|200
1663265400000|2022-09-15 18:10:00|57.28|56.58|57.18|56.48|57.36|56.66|57.16|56.46|182
1663265700000|2022-09-15 18:15:00|57.19|56.49|57.3|56.6|57.34|56.64|57.18|56.48|190
1663266000000|2022-09-15 18:20:00|57.29|56.59|57.36|56.66|57.37|56.67|57.22|56.52|188
1663266300000|2022-09-15 18:25:00|57.35|56.65|57.47|56.77|57.48|56.78|57.35|56.65|179
1663266600000|2022-09-15 18:30:00|57.48|56.78|57.54|56.84|57.61|56.91|57.46|56.76|153
1663266900000|2022-09-15 18:35:00|57.55|56.85|57.52|56.82|57.55|56.85|57.39|56.69|256
1663267200000|2022-09-15 18:40:00|57.51|56.81|57.47|56.77|57.53|56.83|57.39|56.69|193
1663267500000|2022-09-15 18:45:00|57.46|56.76|57.22|56.52|57.46|56.76|57.22|56.52|127
1663267800000|2022-09-15 18:50:00|57.23|56.53|57.25|56.55|57.27|56.57|57.14|56.44|249
1663268100000|2022-09-15 18:55:00|57.24|56.54|57.05|56.35|57.25|56.55|57|56.3|247
1663268400000|2022-09-15 19:00:00|57.06|56.36|57.01|56.31|57.1|56.4|56.95|56.25|298
1663268700000|2022-09-15 19:05:00|57.02|56.32|56.9|56.2|57.06|56.36|56.88|56.18|286
1663269000000|2022-09-15 19:10:00|56.91|56.21|56.84|56.14|56.91|56.21|56.79|56.09|238
1663269300000|2022-09-15 19:15:00|56.85|56.15|56.75|56.05|56.87|56.17|56.74|56.04|280
1663269600000|2022-09-15 19:20:00|56.76|56.06|56.96|56.26|56.98|56.28|56.75|56.05|304
1663269900000|2022-09-15 19:25:00|56.95|56.25|56.82|56.12|57.01|56.31|56.8|56.1|297
1663270200000|2022-09-15 19:30:00|56.81|56.11|56.85|56.15|56.93|56.23|56.8|56.1|257
1663270500000|2022-09-15 19:35:00|56.86|56.16|56.96|56.26|56.96|56.26|56.82|56.12|235
1663270800000|2022-09-15 19:40:00|56.97|56.27|57.14|56.44|57.16|56.46|56.92|56.22|290
1663271100000|2022-09-15 19:45:00|57.13|56.43|57.21|56.51|57.24|56.54|57.11|56.41|326
1663271400000|2022-09-15 19:50:00|57.22|56.52|57.25|56.55|57.33|56.63|57.09|56.39|361
1663271700000|2022-09-15 19:55:00|57.26|56.56|57.25|56.55|57.35|56.65|57.2|56.5|287
1663272000000|2022-09-15 20:00:00|57.24|56.54|57.31|56.61|57.4|56.7|57.19|56.49|315
1663272300000|2022-09-15 20:05:00|57.3|56.6|57.37|56.67|57.41|56.71|57.3|56.6|275
1663272600000|2022-09-15 20:10:00|57.38|56.68|57.38|56.68|57.44|56.74|57.35|56.65|235
1663272900000|2022-09-15 20:15:00|57.39|56.69|57.34|56.64|57.39|56.69|57.27|56.57|168
1663273200000|2022-09-15 20:20:00|57.35|56.65|57.32|56.62|57.37|56.67|57.29|56.59|185
1663273500000|2022-09-15 20:25:00|57.31|56.61|57.29|56.59|57.31|56.61|57.22|56.52|244
1663273800000|2022-09-15 20:30:00|57.3|56.6|57.06|56.36|57.3|56.6|57.05|56.35|283
1663274100000|2022-09-15 20:35:00|57.07|56.37|57.08|56.38|57.12|56.42|57.03|56.33|244
1663274400000|2022-09-15 20:40:00|57.09|56.39|57.13|56.43|57.17|56.47|57.04|56.34|189
1663274700000|2022-09-15 20:45:00|57.12|56.42|57.22|56.52|57.24|56.54|57.12|56.42|238
1663275000000|2022-09-15 20:50:00|57.23|56.53|57.3|56.6|57.35|56.65|57.22|56.52|201
1663275300000|2022-09-15 20:55:00|57.29|56.59|57.45|56.75|57.52|56.82|57.28|56.58|249
1663275600000|2022-09-15 21:00:00|57.44|56.74|57.31|56.61|57.44|56.74|57.29|56.59|97
1663275900000|2022-09-15 21:05:00|57.3|56.6|57.31|56.61|57.37|56.67|57.28|56.58|54
1663276200000|2022-09-15 21:10:00|57.3|56.6|57.31|56.61|57.35|56.65|57.26|56.56|106
1663276500000|2022-09-15 21:15:00|57.29|56.59|57.3|56.6|57.33|56.63|57.28|56.58|128
1663276800000|2022-09-15 21:20:00|57.29|56.59|57.27|56.57|57.35|56.65|57.25|56.55|133
1663277100000|2022-09-15 21:25:00|57.26|56.56|57.26|56.56|57.29|56.59|57.23|56.53|139
1663277400000|2022-09-15 21:30:00|57.27|56.57|57.25|56.55|57.28|56.58|57.25|56.55|210
1663277700000|2022-09-15 21:35:00|57.26|56.56|57.36|56.66|57.37|56.67|57.24|56.54|208
1663278000000|2022-09-15 21:40:00|57.35|56.65|57.25|56.55|57.36|56.66|57.25|56.55|139
1663278300000|2022-09-15 21:45:00|57.26|56.56|56.97|56.27|57.26|56.56|56.94|56.24|205
1663278600000|2022-09-15 21:50:00|56.98|56.28|57.16|56.46|57.21|56.51|56.95|56.25|295
1663278900000|2022-09-15 21:55:00|57.17|56.47|57.1|56.4|57.26|56.56|57.04|56.34|208
1663279200000|2022-09-15 22:00:00|57.09|56.39|57.01|56.31|57.13|56.43|56.91|56.21|265
1663279500000|2022-09-15 22:05:00|57|56.3|56.9|56.2|57.03|56.33|56.79|56.09|273
1663279800000|2022-09-15 22:10:00|56.91|56.21|56.97|56.27|56.99|56.29|56.87|56.17|228
1663280100000|2022-09-15 22:15:00|56.98|56.28|56.87|56.17|56.99|56.29|56.79|56.09|310
1663280400000|2022-09-15 22:20:00|56.88|56.18|56.96|56.26|57.03|56.33|56.85|56.15|279
1663280700000|2022-09-15 22:25:00|56.97|56.27|56.97|56.27|57.04|56.34|56.93|56.23|222
1663281000000|2022-09-15 22:30:00|56.98|56.28|56.94|56.24|57|56.3|56.92|56.22|205
1663281300000|2022-09-15 22:35:00|56.93|56.23|56.62|55.92|56.93|56.23|56.53|55.83|258
1663281600000|2022-09-15 22:40:00|56.63|55.93|56.52|55.82|56.65|55.95|56.5|55.8|278
1663281900000|2022-09-15 22:45:00|56.51|55.81|56.36|55.66|56.55|55.85|56.35|55.65|203
1663282200000|2022-09-15 22:50:00|56.35|55.65|56.3|55.6|56.4|55.7|56.28|55.58|293
1663282500000|2022-09-15 22:55:00|56.31|55.61|56.69|55.99|56.74|56.04|56.2|55.5|381
1663282800000|2022-09-15 23:00:00|56.68|55.98|56.63|55.93|56.79|56.09|56.56|55.86|298
1663283100000|2022-09-15 23:05:00|56.62|55.92|56.22|55.52|56.62|55.92|56.21|55.51|346
1663283400000|2022-09-15 23:10:00|56.23|55.53|56.42|55.72|56.51|55.81|56.2|55.5|279
1663283700000|2022-09-15 23:15:00|56.41|55.71|56.47|55.77|56.51|55.81|56.28|55.58|241
1663284000000|2022-09-15 23:20:00|56.48|55.78|56.51|55.81|56.59|55.89|56.47|55.77|285
1663284300000|2022-09-15 23:25:00|56.5|55.8|56.57|55.87|56.57|55.87|56.44|55.74|190
1663284600000|2022-09-15 23:30:00|56.58|55.88|56.45|55.75|56.73|56.03|56.45|55.75|243
1663284900000|2022-09-15 23:35:00|56.46|55.76|56.71|56.01|56.72|56.02|56.45|55.75|222
1663285200000|2022-09-15 23:40:00|56.72|56.02|56.68|55.98|56.72|56.02|56.58|55.88|214
1663285500000|2022-09-15 23:45:00|56.67|55.97|56.67|55.97|56.69|55.99|56.57|55.87|253
1663285800000|2022-09-15 23:50:00|56.68|55.98|56.51|55.81|56.68|55.98|56.48|55.78|198
1663286100000|2022-09-15 23:55:00|56.52|55.82|56.7|56|56.72|56.02|56.51|55.81|161
1663286400000|2022-09-16 00:00:00|56.69|55.99|56.67|55.97|56.74|56.04|56.53|55.83|288
1663286700000|2022-09-16 00:05:00|56.66|55.96|56.7|56|56.71|56.01|56.28|55.58|292
1663287000000|2022-09-16 00:10:00|56.71|56.01|56.6|55.9|56.8|56.1|56.57|55.87|292
1663287300000|2022-09-16 00:15:00|56.61|55.91|56.29|55.59|56.62|55.92|56.06|55.36|388
1663287600000|2022-09-16 00:20:00|56.28|55.58|56.81|56.11|56.86|56.16|56.25|55.55|356
1663287900000|2022-09-16 00:25:00|56.82|56.12|57.15|56.45|57.27|56.57|56.81|56.11|326
1663288200000|2022-09-16 00:30:00|57.14|56.44|56.92|56.22|57.17|56.47|56.92|56.22|300
1663288500000|2022-09-16 00:35:00|56.93|56.23|56.71|56.01|56.96|56.26|56.57|55.87|350
1663288800000|2022-09-16 00:40:00|56.7|56|56.84|56.14|56.91|56.21|56.69|55.99|283
1663289100000|2022-09-16 00:45:00|56.83|56.13|56.92|56.22|56.94|56.24|56.75|56.05|227
1663289400000|2022-09-16 00:50:00|56.91|56.21|57.01|56.31|57.05|56.35|56.88|56.18|220
1663289700000|2022-09-16 00:55:00|57|56.3|57.1|56.4|57.11|56.41|56.93|56.23|243
1663290000000|2022-09-16 01:00:00|57.12|56.42|57.03|56.33|57.13|56.43|57.01|56.31|193
1663290300000|2022-09-16 01:05:00|57.02|56.32|56.91|56.21|57.07|56.37|56.85|56.15|191
1663290600000|2022-09-16 01:10:00|56.92|56.22|56.95|56.25|56.96|56.26|56.79|56.09|166
1663290900000|2022-09-16 01:15:00|56.93|56.23|56.93|56.23|56.95|56.25|56.8|56.1|192
1663291200000|2022-09-16 01:20:00|56.91|56.21|56.83|56.13|56.94|56.24|56.8|56.1|167
1663291500000|2022-09-16 01:25:00|56.82|56.12|56.73|56.03|56.87|56.17|56.7|56|170
1663291800000|2022-09-16 01:30:00|56.74|56.04|56.62|55.92|56.8|56.1|56.6|55.9|160
1663292100000|2022-09-16 01:35:00|56.63|55.93|56.79|56.09|56.79|56.09|56.56|55.86|194
1663292400000|2022-09-16 01:40:00|56.78|56.08|56.74|56.04|56.83|56.13|56.68|55.98|174
1663292700000|2022-09-16 01:45:00|56.73|56.03|56.64|55.94|56.8|56.1|56.62|55.92|137
1663293000000|2022-09-16 01:50:00|56.63|55.93|56.53|55.83|56.64|55.94|56.49|55.79|185
1663293300000|2022-09-16 01:55:00|56.54|55.84|56.61|55.91|56.64|55.94|56.49|55.79|200
1663293600000|2022-09-16 02:00:00|56.6|55.9|56.61|55.91|56.68|55.98|56.54|55.84|218
1663293900000|2022-09-16 02:05:00|56.62|55.92|56.52|55.82|56.65|55.95|56.52|55.82|169
1663294200000|2022-09-16 02:10:00|56.53|55.83|56.11|55.41|56.55|55.85|56.09|55.39|237
1663294500000|2022-09-16 02:15:00|56.12|55.42|56.1|55.4|56.25|55.55|55.9|55.2|315
1663294800000|2022-09-16 02:20:00|56.11|55.41|56.02|55.32|56.17|55.47|55.99|55.29|260
1663295100000|2022-09-16 02:25:00|56.03|55.33|56|55.3|56.1|55.4|55.96|55.26|229
1663295400000|2022-09-16 02:30:00|56.01|55.31|56.18|55.48|56.2|55.5|55.97|55.27|264
1663295700000|2022-09-16 02:35:00|56.17|55.47|55.84|55.14|56.21|55.51|55.72|55.02|310
1663296000000|2022-09-16 02:40:00|55.85|55.15|55.73|55.03|56.02|55.32|55.72|55.02|310
1663296300000|2022-09-16 02:45:00|55.74|55.04|56.01|55.31|56.06|55.36|55.63|54.93|330
1663296600000|2022-09-16 02:50:00|56|55.3|56.27|55.57|56.28|55.58|55.98|55.28|260
1663296900000|2022-09-16 02:55:00|56.28|55.58|56.26|55.56|56.3|55.6|56.2|55.5|213
1663297200000|2022-09-16 03:00:00|56.25|55.55|56.25|55.55|56.34|55.64|56.23|55.53|228
1663297500000|2022-09-16 03:05:00|56.26|55.56|56.15|55.45|56.27|55.57|56.06|55.36|277
1663297800000|2022-09-16 03:10:00|56.14|55.44|56.11|55.41|56.17|55.47|56.08|55.38|203
1663298100000|2022-09-16 03:15:00|56.1|55.4|56.1|55.4|56.2|55.5|56.07|55.37|179
1663298400000|2022-09-16 03:20:00|56.11|55.41|56.12|55.42|56.2|55.5|56.07|55.37|159
1663298700000|2022-09-16 03:25:00|56.13|55.43|56.15|55.45|56.23|55.53|56.11|55.41|197
1663299000000|2022-09-16 03:30:00|56.16|55.46|56.19|55.49|56.23|55.53|56.14|55.44|159
1663299300000|2022-09-16 03:35:00|56.2|55.5|56.35|55.65|56.37|55.67|56.16|55.46|190
1663299600000|2022-09-16 03:40:00|56.34|55.64|56.28|55.58|56.36|55.66|56.22|55.52|187
1663299900000|2022-09-16 03:45:00|56.27|55.57|56.16|55.46|56.27|55.57|56.16|55.46|199
1663300200000|2022-09-16 03:50:00|56.15|55.45|56.24|55.54|56.27|55.57|56.1|55.4|194
1663300500000|2022-09-16 03:55:00|56.23|55.53|56.17|55.47|56.25|55.55|56.16|55.46|189
1663300800000|2022-09-16 04:00:00|56.16|55.46|56.32|55.62|56.34|55.64|56.15|55.45|248
1663301100000|2022-09-16 04:05:00|56.31|55.61|56.34|55.64|56.36|55.66|56.26|55.56|200
1663301400000|2022-09-16 04:10:00|56.35|55.65|56.43|55.73|56.46|55.76|56.33|55.63|188
1663301700000|2022-09-16 04:15:00|56.42|55.72|56.44|55.74|56.46|55.76|56.35|55.65|147
1663302000000|2022-09-16 04:20:00|56.45|55.75|56.46|55.76|56.46|55.76|56.4|55.7|144
1663302300000|2022-09-16 04:25:00|56.45|55.75|56.46|55.76|56.5|55.8|56.43|55.73|112
1663302600000|2022-09-16 04:30:00|56.45|55.75|56.44|55.74|56.5|55.8|56.43|55.73|116
1663302900000|2022-09-16 04:35:00|56.45|55.75|56.45|55.75|56.47|55.77|56.41|55.71|157
1663303200000|2022-09-16 04:40:00|56.44|55.74|56.46|55.76|56.47|55.77|56.42|55.72|184
1663303500000|2022-09-16 04:45:00|56.47|55.77|56.41|55.71|56.49|55.79|56.4|55.7|172
1663303800000|2022-09-16 04:50:00|56.4|55.7|56.44|55.74|56.45|55.75|56.37|55.67|161
1663304100000|2022-09-16 04:55:00|56.45|55.75|56.36|55.66|56.47|55.77|56.36|55.66|126
1663304400000|2022-09-16 05:00:00|56.37|55.67|56.42|55.72|56.43|55.73|56.36|55.66|89
1663304700000|2022-09-16 05:05:00|56.41|55.71|56.44|55.74|56.46|55.76|56.4|55.7|106
1663305000000|2022-09-16 05:10:00|56.45|55.75|56.43|55.73|56.46|55.76|56.37|55.67|115
1663305300000|2022-09-16 05:15:00|56.44|55.74|56.43|55.73|56.45|55.75|56.39|55.69|127
1663305600000|2022-09-16 05:20:00|56.44|55.74|56.55|55.85|56.55|55.85|56.39|55.69|158
1663305900000|2022-09-16 05:25:00|56.54|55.84|56.53|55.83|56.55|55.85|56.44|55.74|158
1663306200000|2022-09-16 05:30:00|56.52|55.82|56.4|55.7|56.53|55.83|56.39|55.69|151
1663306500000|2022-09-16 05:35:00|56.39|55.69|56.44|55.74|56.48|55.78|56.37|55.67|176
1663306800000|2022-09-16 05:40:00|56.43|55.73|56.31|55.61|56.43|55.73|56.3|55.6|145
1663307100000|2022-09-16 05:45:00|56.3|55.6|56.29|55.59|56.32|55.62|56.26|55.56|200
1663307400000|2022-09-16 05:50:00|56.28|55.58|56.18|55.48|56.31|55.61|56.15|55.45|180
1663307700000|2022-09-16 05:55:00|56.16|55.46|56.14|55.44|56.19|55.49|56.09|55.39|161
1663308000000|2022-09-16 06:00:00|56.15|55.45|56.25|55.55|56.27|55.57|56.1|55.4|124
1663308300000|2022-09-16 06:05:00|56.26|55.56|56.19|55.49|56.32|55.62|56.17|55.47|152
1663308600000|2022-09-16 06:10:00|56.2|55.5|56.12|55.42|56.21|55.51|56|55.3|133
1663308900000|2022-09-16 06:15:00|56.14|55.44|56.17|55.47|56.28|55.58|56.14|55.44|181
1663309200000|2022-09-16 06:20:00|56.18|55.48|56.21|55.51|56.23|55.53|56.17|55.47|152
1663309500000|2022-09-16 06:25:00|56.22|55.52|56.12|55.42|56.23|55.53|56.11|55.41|107
1663309800000|2022-09-16 06:30:00|56.11|55.41|56.05|55.35|56.12|55.42|56.02|55.32|119
1663310100000|2022-09-16 06:35:00|56.04|55.34|56.02|55.32|56.05|55.35|55.94|55.24|171
1663310400000|2022-09-16 06:40:00|56.03|55.33|56.06|55.36|56.06|55.36|55.98|55.28|184
1663310700000|2022-09-16 06:45:00|56.05|55.35|56.02|55.32|56.12|55.42|55.95|55.25|214
1663311000000|2022-09-16 06:50:00|56.01|55.31|55.95|55.25|56.07|55.37|55.91|55.21|144
1663311300000|2022-09-16 06:55:00|55.94|55.24|55.97|55.27|56|55.3|55.89|55.19|178
1663311600000|2022-09-16 07:00:00|55.96|55.26|56.15|55.45|56.19|55.49|55.93|55.23|239
1663311900000|2022-09-16 07:05:00|56.16|55.46|56.09|55.39|56.21|55.51|56.09|55.39|193
1663312200000|2022-09-16 07:10:00|56.1|55.4|56.13|55.43|56.17|55.47|56.07|55.37|137
1663312500000|2022-09-16 07:15:00|56.12|55.42|56.09|55.39|56.17|55.47|56.08|55.38|152
1663312800000|2022-09-16 07:20:00|56.08|55.38|56.04|55.34|56.1|55.4|55.96|55.26|161
1663313100000|2022-09-16 07:25:00|56.05|55.35|55.97|55.27|56.06|55.36|55.96|55.26|118
1663313400000|2022-09-16 07:30:00|55.96|55.26|55.96|55.26|56|55.3|55.95|55.25|90
1663313700000|2022-09-16 07:35:00|55.97|55.27|55.92|55.22|56.02|55.32|55.91|55.21|145
1663314000000|2022-09-16 07:40:00|55.93|55.23|55.99|55.29|56|55.3|55.93|55.23|186
1663314300000|2022-09-16 07:45:00|55.98|55.28|55.79|55.09|55.99|55.29|55.79|55.09|160
1663314600000|2022-09-16 07:50:00|55.8|55.1|55.65|54.95|55.83|55.13|55.58|54.88|244
1663314900000|2022-09-16 07:55:00|55.66|54.96|55.69|54.99|55.71|55.01|55.59|54.89|177
1663315200000|2022-09-16 08:00:00|55.68|54.98|55.78|55.08|55.81|55.11|55.61|54.91|219
1663315500000|2022-09-16 08:05:00|55.79|55.09|55.82|55.12|55.85|55.15|55.78|55.08|141
1663315800000|2022-09-16 08:10:00|55.83|55.13|55.69|54.99|55.84|55.14|55.56|54.86|200
1663316100000|2022-09-16 08:15:00|55.7|55|55.49|54.79|55.73|55.03|55.49|54.79|210
1663316400000|2022-09-16 08:20:00|55.48|54.78|55.57|54.87|55.63|54.93|55.48|54.78|140
1663316700000|2022-09-16 08:25:00|55.56|54.86|55.51|54.81|55.57|54.87|55.49|54.79|133
1663317000000|2022-09-16 08:30:00|55.5|54.8|55.51|54.81|55.54|54.84|55.46|54.76|135
1663317300000|2022-09-16 08:35:00|55.5|54.8|55.39|54.69|55.54|54.84|55.36|54.66|172
1663317600000|2022-09-16 08:40:00|55.38|54.68|55.57|54.87|55.58|54.88|55.21|54.51|269
1663317900000|2022-09-16 08:45:00|55.58|54.88|55.43|54.73|55.62|54.92|55.36|54.66|255
1663318200000|2022-09-16 08:50:00|55.42|54.72|55.29|54.59|55.48|54.78|55.27|54.57|235
1663318500000|2022-09-16 08:55:00|55.3|54.6|55.33|54.63|55.46|54.76|55.25|54.55|182
1663318800000|2022-09-16 09:00:00|55.32|54.62|55.57|54.87|55.6|54.9|55.28|54.58|237
1663319100000|2022-09-16 09:05:00|55.56|54.86|55.76|55.06|55.79|55.09|55.56|54.86|255
1663319400000|2022-09-16 09:10:00|55.75|55.05|55.72|55.02|55.77|55.07|55.66|54.96|168
1663319700000|2022-09-16 09:15:00|55.71|55.01|55.66|54.96|55.74|55.04|55.66|54.96|118
1663320000000|2022-09-16 09:20:00|55.67|54.97|55.72|55.02|55.73|55.03|55.62|54.92|145
1663320300000|2022-09-16 09:25:00|55.71|55.01|55.78|55.08|55.8|55.1|55.65|54.95|135
1663320600000|2022-09-16 09:30:00|55.79|55.09|55.82|55.12|55.84|55.14|55.73|55.03|166
1663320900000|2022-09-16 09:35:00|55.83|55.13|55.81|55.11|55.85|55.15|55.74|55.04|161
1663321200000|2022-09-16 09:40:00|55.82|55.12|55.91|55.21|55.94|55.24|55.81|55.11|123
1663321500000|2022-09-16 09:45:00|55.92|55.22|55.87|55.17|55.96|55.26|55.86|55.16|167
1663321800000|2022-09-16 09:50:00|55.88|55.18|55.93|55.23|56|55.3|55.87|55.17|137
1663322100000|2022-09-16 09:55:00|55.92|55.22|55.94|55.24|55.96|55.26|55.9|55.2|125
1663322400000|2022-09-16 10:00:00|55.95|55.25|55.98|55.28|56|55.3|55.91|55.21|160
1663322700000|2022-09-16 10:05:00|55.97|55.27|55.96|55.26|56|55.3|55.95|55.25|108
1663323000000|2022-09-16 10:10:00|55.97|55.27|56.12|55.42|56.13|55.43|55.94|55.24|115
1663323300000|2022-09-16 10:15:00|56.13|55.43|56.09|55.39|56.15|55.45|56|55.3|147
1663323600000|2022-09-16 10:20:00|56.08|55.38|56.15|55.45|56.18|55.48|56.07|55.37|149
1663323900000|2022-09-16 10:25:00|56.14|55.44|56.15|55.45|56.24|55.54|56.08|55.38|162
1663324200000|2022-09-16 10:30:00|56.16|55.46|56.14|55.44|56.16|55.46|56.05|55.35|129
1663324500000|2022-09-16 10:35:00|56.15|55.45|56.21|55.51|56.26|55.56|56.14|55.44|202
1663324800000|2022-09-16 10:40:00|56.2|55.5|56.4|55.7|56.4|55.7|56.2|55.5|210
1663325100000|2022-09-16 10:45:00|56.39|55.69|56.25|55.55|56.44|55.74|56.23|55.53|189
1663325400000|2022-09-16 10:50:00|56.24|55.54|56.23|55.53|56.32|55.62|56.16|55.46|171
1663325700000|2022-09-16 10:55:00|56.24|55.54|56.22|55.52|56.28|55.58|56.2|55.5|158
1663326000000|2022-09-16 11:00:00|56.21|55.51|56.26|55.56|56.28|55.58|56.2|55.5|128
1663326300000|2022-09-16 11:05:00|56.27|55.57|56.21|55.51|56.34|55.64|56.19|55.49|135
1663326600000|2022-09-16 11:10:00|56.22|55.52|56.17|55.47|56.26|55.56|56.13|55.43|117
1663326900000|2022-09-16 11:15:00|56.18|55.48|56.18|55.48|56.25|55.55|56.14|55.44|135
1663327200000|2022-09-16 11:20:00|56.19|55.49|56.21|55.51|56.23|55.53|56.16|55.46|130
1663327500000|2022-09-16 11:25:00|56.22|55.52|56.28|55.58|56.32|55.62|56.22|55.52|167
1663327800000|2022-09-16 11:30:00|56.29|55.59|56.2|55.5|56.3|55.6|56.17|55.47|126
1663328100000|2022-09-16 11:35:00|56.21|55.51|56.24|55.54|56.24|55.54|56.19|55.49|158
1663328400000|2022-09-16 11:40:00|56.23|55.53|56.21|55.51|56.28|55.58|56.17|55.47|170
1663328700000|2022-09-16 11:45:00|56.22|55.52|56.22|55.52|56.23|55.53|56.12|55.42|158
1663329000000|2022-09-16 11:50:00|56.21|55.51|56.51|55.81|56.55|55.85|56.2|55.5|233
1663329300000|2022-09-16 11:55:00|56.52|55.82|56.51|55.81|56.53|55.83|56.43|55.73|194
1663329600000|2022-09-16 12:00:00|56.52|55.82|56.33|55.63|56.53|55.83|56.33|55.63|147
1663329900000|2022-09-16 12:05:00|56.34|55.64|56.29|55.59|56.38|55.68|56.29|55.59|127
1663330200000|2022-09-16 12:10:00|56.28|55.58|56.26|55.56|56.32|55.62|56.23|55.53|169
1663330500000|2022-09-16 12:15:00|56.25|55.55|56.13|55.43|56.31|55.61|56.12|55.42|187
1663330800000|2022-09-16 12:20:00|56.14|55.44|56.16|55.46|56.22|55.52|56.1|55.4|200
1663331100000|2022-09-16 12:25:00|56.15|55.45|56.13|55.43|56.21|55.51|56.1|55.4|164
1663331400000|2022-09-16 12:30:00|56.12|55.42|56.11|55.41|56.19|55.49|56.08|55.38|191
1663331700000|2022-09-16 12:35:00|56.12|55.42|56.19|55.49|56.21|55.51|56.11|55.41|149
1663332000000|2022-09-16 12:40:00|56.2|55.5|56.19|55.49|56.23|55.53|56.16|55.46|164
1663332300000|2022-09-16 12:45:00|56.18|55.48|56.06|55.36|56.21|55.51|56.04|55.34|185
1663332600000|2022-09-16 12:50:00|56.07|55.37|55.97|55.27|56.1|55.4|55.95|55.25|240
1663332900000|2022-09-16 12:55:00|55.98|55.28|55.96|55.26|56.02|55.32|55.91|55.21|205
1663333200000|2022-09-16 13:00:00|55.97|55.27|55.89|55.19|56.05|55.35|55.86|55.16|238
1663333500000|2022-09-16 13:05:00|55.88|55.18|55.85|55.15|55.96|55.26|55.83|55.13|250
1663333800000|2022-09-16 13:10:00|55.86|55.16|55.88|55.18|55.9|55.2|55.83|55.13|203
1663334100000|2022-09-16 13:15:00|55.87|55.17|55.9|55.2|55.93|55.23|55.84|55.14|211
1663334400000|2022-09-16 13:20:00|55.91|55.21|56.04|55.34|56.08|55.38|55.88|55.18|173
1663334700000|2022-09-16 13:25:00|56.03|55.33|56.08|55.38|56.09|55.39|55.95|55.25|269
1663335000000|2022-09-16 13:30:00|56.07|55.37|55.84|55.14|56.08|55.38|55.82|55.12|338
1663335300000|2022-09-16 13:35:00|55.83|55.13|56.09|55.39|56.1|55.4|55.79|55.09|311
1663335600000|2022-09-16 13:40:00|56.1|55.4|55.88|55.18|56.16|55.46|55.84|55.14|337
1663335900000|2022-09-16 13:45:00|55.87|55.17|55.9|55.2|56.06|55.36|55.87|55.17|319
1663336200000|2022-09-16 13:50:00|55.89|55.19|55.63|54.93|56|55.3|55.3|54.6|417
1663336500000|2022-09-16 13:55:00|55.6|54.9|55.39|54.69|55.62|54.92|55.19|54.49|404
1663336800000|2022-09-16 14:00:00|55.38|54.68|55.56|54.86|55.67|54.97|55.31|54.61|397
1663337100000|2022-09-16 14:05:00|55.55|54.85|55.76|55.06|55.98|55.28|55.52|54.82|397
1663337400000|2022-09-16 14:10:00|55.75|55.05|56.17|55.47|56.22|55.52|55.73|55.03|407
1663337700000|2022-09-16 14:15:00|56.16|55.46|56.08|55.38|56.33|55.63|56.04|55.34|458
1663338000000|2022-09-16 14:20:00|56.07|55.37|56.11|55.41|56.15|55.45|55.95|55.25|444
1663338300000|2022-09-16 14:25:00|56.1|55.4|55.99|55.29|56.11|55.41|55.94|55.24|459
1663338600000|2022-09-16 14:30:00|56|55.3|56.23|55.53|56.23|55.53|55.98|55.28|377
1663338900000|2022-09-16 14:35:00|56.22|55.52|56.34|55.64|56.47|55.77|56.22|55.52|444
1663339200000|2022-09-16 14:40:00|56.35|55.65|56.45|55.75|56.52|55.82|56.32|55.62|399
1663339500000|2022-09-16 14:45:00|56.46|55.76|56.24|55.54|56.53|55.83|56.24|55.54|360
1663339800000|2022-09-16 14:50:00|56.25|55.55|56.36|55.66|56.45|55.75|56.23|55.53|338
1663340100000|2022-09-16 14:55:00|56.37|55.67|56.26|55.56|56.4|55.7|56.21|55.51|361
1663340400000|2022-09-16 15:00:00|56.27|55.57|56.09|55.39|56.28|55.58|56.07|55.37|349
1663340700000|2022-09-16 15:05:00|56.08|55.38|56.12|55.42|56.23|55.53|56.07|55.37|368
1663341000000|2022-09-16 15:10:00|56.14|55.44|56.11|55.41|56.15|55.45|56.02|55.32|368
1663341300000|2022-09-16 15:15:00|56.1|55.4|56.32|55.62|56.35|55.65|56.09|55.39|333
1663341600000|2022-09-16 15:20:00|56.31|55.61|56.23|55.53|56.33|55.63|56.16|55.46|278
1663341900000|2022-09-16 15:25:00|56.22|55.52|56.28|55.58|56.33|55.63|56.19|55.49|257
1663342200000|2022-09-16 15:30:00|56.27|55.57|56.15|55.45|56.33|55.63|56.08|55.38|319
1663342500000|2022-09-16 15:35:00|56.14|55.44|55.92|55.22|56.18|55.48|55.9|55.2|298
1663342800000|2022-09-16 15:40:00|55.91|55.21|55.87|55.17|55.97|55.27|55.86|55.16|230
1663343100000|2022-09-16 15:45:00|55.86|55.16|55.96|55.26|55.96|55.26|55.83|55.13|256
1663343400000|2022-09-16 15:50:00|55.95|55.25|56.03|55.33|56.05|55.35|55.9|55.2|275
1663343700000|2022-09-16 15:55:00|56.04|55.34|56.11|55.41|56.12|55.42|56.01|55.31|273
1663344000000|2022-09-16 16:00:00|56.1|55.4|56.03|55.33|56.11|55.41|55.99|55.29|224
1663344300000|2022-09-16 16:05:00|56.04|55.34|55.98|55.28|56.08|55.38|55.87|55.17|259
1663344600000|2022-09-16 16:10:00|55.99|55.29|55.88|55.18|56.02|55.32|55.81|55.11|224
1663344900000|2022-09-16 16:15:00|55.87|55.17|55.8|55.1|55.95|55.25|55.72|55.02|282
1663345200000|2022-09-16 16:20:00|55.79|55.09|55.54|54.84|55.8|55.1|55.51|54.81|269
1663345500000|2022-09-16 16:25:00|55.53|54.83|55.39|54.69|55.63|54.93|55.12|54.42|433
1663345800000|2022-09-16 16:30:00|55.38|54.68|55.4|54.7|55.67|54.97|55.2|54.5|395
1663346100000|2022-09-16 16:35:00|55.39|54.69|55.55|54.85|55.56|54.86|55.29|54.59|323
1663346400000|2022-09-16 16:40:00|55.54|54.84|55.75|55.05|55.79|55.09|55.54|54.84|343
1663346700000|2022-09-16 16:45:00|55.74|55.04|55.85|55.15|55.86|55.16|55.68|54.98|262
1663347000000|2022-09-16 16:50:00|55.84|55.14|55.69|54.99|55.86|55.16|55.65|54.95|309
1663347300000|2022-09-16 16:55:00|55.68|54.98|55.64|54.94|55.7|55|55.58|54.88|223
1663347600000|2022-09-16 17:00:00|55.65|54.95|55.42|54.72|55.7|55|55.42|54.72|228
1663347900000|2022-09-16 17:05:00|55.43|54.73|55.31|54.61|55.48|54.78|55.05|54.35|350
1663348200000|2022-09-16 17:10:00|55.32|54.62|55.48|54.78|55.53|54.83|55.19|54.49|282
1663348500000|2022-09-16 17:15:00|55.47|54.77|55.2|54.5|55.48|54.78|55.16|54.46|340
1663348800000|2022-09-16 17:20:00|55.19|54.49|55.26|54.56|55.28|54.58|54.97|54.27|402
1663349100000|2022-09-16 17:25:00|55.25|54.55|55.16|54.46|55.32|54.62|55.1|54.4|337
1663349400000|2022-09-16 17:30:00|55.15|54.45|55.22|54.52|55.4|54.7|55.13|54.43|345
1663349700000|2022-09-16 17:35:00|55.23|54.53|55.56|54.86|55.6|54.9|55.22|54.52|369
1663350000000|2022-09-16 17:40:00|55.57|54.87|55.56|54.86|55.59|54.89|55.47|54.77|361
1663350300000|2022-09-16 17:45:00|55.55|54.85|55.45|54.75|55.58|54.88|55.38|54.68|348
1663350600000|2022-09-16 17:50:00|55.46|54.76|55.38|54.68|55.47|54.77|55.35|54.65|372
1663350900000|2022-09-16 17:55:00|55.37|54.67|55.4|54.7|55.45|54.75|55.3|54.6|226
1663351200000|2022-09-16 18:00:00|55.39|54.69|55.47|54.77|55.52|54.82|55.37|54.67|269
1663351500000|2022-09-16 18:05:00|55.46|54.76|55.38|54.68|55.5|54.8|55.29|54.59|239
1663351800000|2022-09-16 18:10:00|55.39|54.69|55.44|54.74|55.5|54.8|55.37|54.67|276
1663352100000|2022-09-16 18:15:00|55.45|54.75|55.18|54.48|55.53|54.83|55.17|54.47|264
1663352400000|2022-09-16 18:20:00|55.19|54.49|55.32|54.62|55.32|54.62|55.11|54.41|357
1663352700000|2022-09-16 18:25:00|55.33|54.63|55.66|54.96|55.69|54.99|55.32|54.62|404
1663353000000|2022-09-16 18:30:00|55.65|54.95|55.78|55.08|55.8|55.1|55.62|54.92|298
1663353300000|2022-09-16 18:35:00|55.77|55.07|55.61|54.91|55.79|55.09|55.55|54.85|260
1663353600000|2022-09-16 18:40:00|55.6|54.9|55.59|54.89|55.68|54.98|55.53|54.83|218
1663353900000|2022-09-16 18:45:00|55.6|54.9|55.64|54.94|55.71|55.01|55.5|54.8|307
1663354200000|2022-09-16 18:50:00|55.63|54.93|55.67|54.97|55.68|54.98|55.55|54.85|263
1663354500000|2022-09-16 18:55:00|55.68|54.98|55.53|54.83|55.68|54.98|55.51|54.81|247
1663354800000|2022-09-16 19:00:00|55.54|54.84|55.7|55|55.7|55|55.53|54.83|241
1663355100000|2022-09-16 19:05:00|55.69|54.99|55.81|55.11|55.84|55.14|55.69|54.99|252
1663355400000|2022-09-16 19:10:00|55.82|55.12|55.73|55.03|55.82|55.12|55.7|55|248
1663355700000|2022-09-16 19:15:00|55.72|55.02|55.79|55.09|55.82|55.12|55.7|55|231
1663356000000|2022-09-16 19:20:00|55.78|55.08|55.87|55.17|55.95|55.25|55.78|55.08|276
1663356300000|2022-09-16 19:25:00|55.86|55.16|55.8|55.1|55.89|55.19|55.77|55.07|201
1663356600000|2022-09-16 19:30:00|55.81|55.11|55.8|55.1|55.85|55.15|55.74|55.04|227
1663356900000|2022-09-16 19:35:00|55.79|55.09|55.84|55.14|55.85|55.15|55.77|55.07|186
1663357200000|2022-09-16 19:40:00|55.85|55.15|55.98|55.28|55.98|55.28|55.85|55.15|193
1663357500000|2022-09-16 19:45:00|55.99|55.29|55.94|55.24|56|55.3|55.79|55.09|246
1663357800000|2022-09-16 19:50:00|55.93|55.23|55.94|55.24|56.01|55.31|55.91|55.21|314
1663358100000|2022-09-16 19:55:00|55.93|55.23|55.97|55.27|56.04|55.34|55.92|55.22|223
1663358400000|2022-09-16 20:00:00|55.96|55.26|56.05|55.35|56.07|55.37|55.95|55.25|144
1663358700000|2022-09-16 20:05:00|56.04|55.34|56.11|55.41|56.13|55.43|55.98|55.28|141
1663359000000|2022-09-16 20:10:00|56.1|55.4|56.13|55.43|56.16|55.46|56.1|55.4|68
1663359300000|2022-09-16 20:15:00|56.14|55.44|56.1|55.4|56.14|55.44|56.01|55.31|102
1663359600000|2022-09-16 20:20:00|56.09|55.39|55.99|55.29|56.09|55.39|55.99|55.29|33
1663359900000|2022-09-16 20:25:00|56|55.3|56.04|55.34|56.07|55.37|55.99|55.29|42
1663360200000|2022-09-16 20:30:00|56.05|55.35|56.13|55.43|56.18|55.48|56.03|55.33|101
1663360500000|2022-09-16 20:35:00|56.14|55.44|56.17|55.47|56.24|55.54|56.14|55.44|125
1663360800000|2022-09-16 20:40:00|56.18|55.48|56.2|55.5|56.26|55.56|56.17|55.47|79
1663361100000|2022-09-16 20:45:00|56.21|55.51|56.25|55.55|56.29|55.59|56.2|55.5|105
1663361400000|2022-09-16 20:50:00|56.26|55.56|56.27|55.57|56.32|55.62|56.21|55.51|131
1663361700000|2022-09-16 20:55:00|56.28|55.58|56.25|55.55|56.3|55.6|56.21|55.51|188
1663398000000|2022-09-17 07:00:00|56.47|55.77|56.52|55.82|56.54|55.84|56.47|55.77|43
1663398300000|2022-09-17 07:05:00|56.53|55.83|56.57|55.87|56.58|55.88|56.53|55.83|31
1663398600000|2022-09-17 07:10:00|56.58|55.88|56.5|55.8|56.58|55.88|56.48|55.78|35
1663398900000|2022-09-17 07:15:00|56.49|55.79|56.53|55.83|56.53|55.83|56.48|55.78|32
1663399200000|2022-09-17 07:20:00|56.52|55.82|56.52|55.82|56.53|55.83|56.46|55.76|47
1663399500000|2022-09-17 07:25:00|56.53|55.83|56.53|55.83|56.56|55.86|56.51|55.81|48
1663399800000|2022-09-17 07:30:00|56.54|55.84|56.57|55.87|56.59|55.89|56.53|55.83|28
1663400100000|2022-09-17 07:35:00|56.56|55.86|56.51|55.81|56.58|55.88|56.51|55.81|55
1663400400000|2022-09-17 07:40:00|56.52|55.82|56.49|55.79|56.52|55.82|56.48|55.78|32
1663400700000|2022-09-17 07:45:00|56.48|55.78|56.43|55.73|56.48|55.78|56.41|55.71|40
1663401000000|2022-09-17 07:50:00|56.44|55.74|56.48|55.78|56.49|55.79|56.42|55.72|55
1663401300000|2022-09-17 07:55:00|56.49|55.79|56.48|55.78|56.57|55.87|56.48|55.78|70
1663401600000|2022-09-17 08:00:00|56.49|55.79|56.63|55.93|56.63|55.93|56.49|55.79|41
1663401900000|2022-09-17 08:05:00|56.62|55.92|56.66|55.96|56.66|55.96|56.61|55.91|19
1663402200000|2022-09-17 08:10:00|56.67|55.97|56.7|56|56.71|56.01|56.67|55.97|31
1663402500000|2022-09-17 08:15:00|56.69|55.99|56.9|56.2|56.91|56.21|56.67|55.97|62
1663402800000|2022-09-17 08:20:00|56.91|56.21|56.87|56.17|56.92|56.22|56.83|56.13|50
1663403100000|2022-09-17 08:25:00|56.86|56.16|56.77|56.07|56.87|56.17|56.76|56.06|38
1663403400000|2022-09-17 08:30:00|56.76|56.06|56.69|55.99|56.77|56.07|56.65|55.95|46
1663403700000|2022-09-17 08:35:00|56.7|56|56.67|55.97|56.72|56.02|56.62|55.92|56
1663404000000|2022-09-17 08:40:00|56.66|55.96|56.59|55.89|56.67|55.97|56.59|55.89|37
1663404300000|2022-09-17 08:45:00|56.6|55.9|56.64|55.94|56.65|55.95|56.59|55.89|39
1663404600000|2022-09-17 08:50:00|56.65|55.95|56.77|56.07|56.77|56.07|56.65|55.95|51
1663404900000|2022-09-17 08:55:00|56.76|56.06|56.86|56.16|56.86|56.16|56.76|56.06|34
1663405200000|2022-09-17 09:00:00|56.85|56.15|56.94|56.24|56.94|56.24|56.84|56.14|58
1663405500000|2022-09-17 09:05:00|56.95|56.25|57.01|56.31|57.03|56.33|56.93|56.23|55
1663405800000|2022-09-17 09:10:00|57|56.3|57.02|56.32|57.07|56.37|56.99|56.29|61
1663406100000|2022-09-17 09:15:00|57.03|56.33|57.04|56.34|57.07|56.37|56.95|56.25|59
1663406400000|2022-09-17 09:20:00|57.05|56.35|57|56.3|57.05|56.35|56.98|56.28|72
1663406700000|2022-09-17 09:25:00|57.01|56.31|56.96|56.26|57.05|56.35|56.96|56.26|38
1663407000000|2022-09-17 09:30:00|56.95|56.25|56.82|56.12|56.95|56.25|56.82|56.12|56
1663407300000|2022-09-17 09:35:00|56.81|56.11|56.94|56.24|56.94|56.24|56.8|56.1|49
1663407600000|2022-09-17 09:40:00|56.92|56.22|56.93|56.23|56.93|56.23|56.84|56.14|27
1663407900000|2022-09-17 09:45:00|56.92|56.22|56.95|56.25|57|56.3|56.9|56.2|45
1663408200000|2022-09-17 09:50:00|56.94|56.24|56.92|56.22|56.94|56.24|56.89|56.19|40
1663408500000|2022-09-17 09:55:00|56.91|56.21|56.9|56.2|56.93|56.23|56.89|56.19|22
1663408800000|2022-09-17 10:00:00|56.91|56.21|56.91|56.21|56.95|56.25|56.9|56.2|27
1663409100000|2022-09-17 10:05:00|56.92|56.22|56.95|56.25|57|56.3|56.91|56.21|34
1663409400000|2022-09-17 10:10:00|56.96|56.26|56.92|56.22|56.96|56.26|56.89|56.19|23
1663409700000|2022-09-17 10:15:00|56.91|56.21|56.72|56.02|56.92|56.22|56.67|55.97|89
1663410000000|2022-09-17 10:20:00|56.71|56.01|56.77|56.07|56.77|56.07|56.71|56.01|50
1663410300000|2022-09-17 10:25:00|56.76|56.06|56.76|56.06|56.81|56.11|56.74|56.04|29
1663410600000|2022-09-17 10:30:00|56.77|56.07|56.67|55.97|56.8|56.1|56.67|55.97|61
1663410900000|2022-09-17 10:35:00|56.66|55.96|56.65|55.95|56.68|55.98|56.59|55.89|80
1663411200000|2022-09-17 10:40:00|56.66|55.96|56.71|56.01|56.79|56.09|56.64|55.94|53
1663411500000|2022-09-17 10:45:00|56.72|56.02|56.71|56.01|56.75|56.05|56.69|55.99|64
1663411800000|2022-09-17 10:50:00|56.72|56.02|56.73|56.03|56.78|56.08|56.71|56.01|40
1663412100000|2022-09-17 10:55:00|56.72|56.02|56.8|56.1|56.81|56.11|56.72|56.02|19
1663412400000|2022-09-17 11:00:00|56.79|56.09|56.83|56.13|56.87|56.17|56.77|56.07|56
1663412700000|2022-09-17 11:05:00|56.84|56.14|56.83|56.13|56.88|56.18|56.83|56.13|30
1663413000000|2022-09-17 11:10:00|56.82|56.12|56.85|56.15|56.86|56.16|56.82|56.12|43
1663413300000|2022-09-17 11:15:00|56.86|56.16|56.85|56.15|56.88|56.18|56.84|56.14|47
1663413600000|2022-09-17 11:20:00|56.86|56.16|56.91|56.21|56.91|56.21|56.85|56.15|33
1663413900000|2022-09-17 11:25:00|56.92|56.22|56.91|56.21|56.95|56.25|56.9|56.2|28
1663414200000|2022-09-17 11:30:00|56.9|56.2|56.9|56.2|56.92|56.22|56.89|56.19|31
1663414500000|2022-09-17 11:35:00|56.91|56.21|56.99|56.29|56.99|56.29|56.86|56.16|43
1663414800000|2022-09-17 11:40:00|57.01|56.31|57.11|56.41|57.12|56.42|57|56.3|59
1663415100000|2022-09-17 11:45:00|57.12|56.42|57.16|56.46|57.18|56.48|57.06|56.36|82
1663415400000|2022-09-17 11:50:00|57.15|56.45|57.23|56.53|57.26|56.56|57.15|56.45|41
1663415700000|2022-09-17 11:55:00|57.22|56.52|57.11|56.41|57.23|56.53|57.09|56.39|80
1663416000000|2022-09-17 12:00:00|57.1|56.4|56.98|56.28|57.11|56.41|56.98|56.28|76
1663416300000|2022-09-17 12:05:00|56.99|56.29|57.05|56.35|57.06|56.36|56.98|56.28|30
1663416600000|2022-09-17 12:10:00|57.04|56.34|57|56.3|57.05|56.35|56.99|56.29|61
1663416900000|2022-09-17 12:15:00|57.01|56.31|56.96|56.26|57.04|56.34|56.91|56.21|74
1663417200000|2022-09-17 12:20:00|56.97|56.27|57.02|56.32|57.04|56.34|56.97|56.27|55
1663417500000|2022-09-17 12:25:00|57.03|56.33|57.08|56.38|57.11|56.41|57.03|56.33|60
1663417800000|2022-09-17 12:30:00|57.09|56.39|57.18|56.48|57.19|56.49|57.07|56.37|62
1663418100000|2022-09-17 12:35:00|57.17|56.47|57.29|56.59|57.3|56.6|57.17|56.47|48
1663418400000|2022-09-17 12:40:00|57.3|56.6|57.3|56.6|57.31|56.61|57.23|56.53|76
1663418700000|2022-09-17 12:45:00|57.31|56.61|57.34|56.64|57.35|56.65|57.28|56.58|70
1663419000000|2022-09-17 12:50:00|57.33|56.63|57.47|56.77|57.5|56.8|57.33|56.63|44
1663419300000|2022-09-17 12:55:00|57.48|56.78|57.58|56.88|57.59|56.89|57.48|56.78|52
1663419600000|2022-09-17 13:00:00|57.57|56.87|57.53|56.83|57.58|56.88|57.47|56.77|81
1663419900000|2022-09-17 13:05:00|57.52|56.82|57.55|56.85|57.57|56.87|57.49|56.79|68
1663420200000|2022-09-17 13:10:00|57.54|56.84|57.32|56.62|57.54|56.84|57.3|56.6|85
1663420500000|2022-09-17 13:15:00|57.31|56.61|57.28|56.58|57.36|56.66|57.25|56.55|80
1663420800000|2022-09-17 13:20:00|57.27|56.57|57.31|56.61|57.31|56.61|57.26|56.56|67
1663421100000|2022-09-17 13:25:00|57.3|56.6|57.54|56.84|57.55|56.85|57.3|56.6|56
1663421400000|2022-09-17 13:30:00|57.55|56.85|57.7|57|57.76|57.06|57.52|56.82|142
1663421700000|2022-09-17 13:35:00|57.69|56.99|57.65|56.95|57.71|57.01|57.62|56.92|111
1663422000000|2022-09-17 13:40:00|57.66|56.96|57.53|56.83|57.67|56.97|57.52|56.82|41
1663422300000|2022-09-17 13:45:00|57.52|56.82|57.57|56.87|57.63|56.93|57.52|56.82|81
1663422600000|2022-09-17 13:50:00|57.58|56.88|57.46|56.76|57.6|56.9|57.42|56.72|105
1663422900000|2022-09-17 13:55:00|57.45|56.75|57.49|56.79|57.52|56.82|57.42|56.72|62
1663423200000|2022-09-17 14:00:00|57.5|56.8|57.6|56.9|57.66|56.96|57.48|56.78|73
1663423500000|2022-09-17 14:05:00|57.61|56.91|57.68|56.98|57.69|56.99|57.61|56.91|42
1663423800000|2022-09-17 14:10:00|57.67|56.97|57.7|57|57.77|57.07|57.66|56.96|87
1663424100000|2022-09-17 14:15:00|57.71|57.01|57.95|57.25|57.95|57.25|57.69|56.99|144
1663424400000|2022-09-17 14:20:00|57.94|57.24|57.91|57.21|58.04|57.34|57.9|57.2|120
1663424700000|2022-09-17 14:25:00|57.92|57.22|57.96|57.26|58.02|57.32|57.92|57.22|81
1663425000000|2022-09-17 14:30:00|57.95|57.25|58.03|57.33|58.05|57.35|57.91|57.21|91
1663425300000|2022-09-17 14:35:00|58.02|57.32|57.93|57.23|58.06|57.36|57.93|57.23|61
1663425600000|2022-09-17 14:40:00|57.92|57.22|57.94|57.24|58|57.3|57.92|57.22|46
1663425900000|2022-09-17 14:45:00|57.95|57.25|58.03|57.33|58.05|57.35|57.93|57.23|51
1663426200000|2022-09-17 14:50:00|58.02|57.32|57.95|57.25|58.06|57.36|57.95|57.25|73
1663426500000|2022-09-17 14:55:00|57.94|57.24|57.95|57.25|57.98|57.28|57.91|57.21|76
1663426800000|2022-09-17 15:00:00|57.94|57.24|57.83|57.13|57.94|57.24|57.77|57.07|72
1663427100000|2022-09-17 15:05:00|57.82|57.12|57.73|57.03|57.82|57.12|57.66|56.96|78
1663427400000|2022-09-17 15:10:00|57.74|57.04|57.73|57.03|57.74|57.04|57.69|56.99|32
1663427700000|2022-09-17 15:15:00|57.74|57.04|57.76|57.06|57.8|57.1|57.73|57.03|44
1663428000000|2022-09-17 15:20:00|57.77|57.07|57.76|57.06|57.82|57.12|57.76|57.06|24
1663428300000|2022-09-17 15:25:00|57.77|57.07|57.8|57.1|57.8|57.1|57.73|57.03|47
1663428600000|2022-09-17 15:30:00|57.79|57.09|57.89|57.19|57.91|57.21|57.76|57.06|61
1663428900000|2022-09-17 15:35:00|57.9|57.2|57.89|57.19|57.93|57.23|57.86|57.16|50
1663429200000|2022-09-17 15:40:00|57.9|57.2|57.97|57.27|57.98|57.28|57.86|57.16|104
1663429500000|2022-09-17 15:45:00|57.98|57.28|58.01|57.31|58.09|57.39|57.97|57.27|106
1663429800000|2022-09-17 15:50:00|58|57.3|58.01|57.31|58.05|57.35|57.99|57.29|65
1663430100000|2022-09-17 15:55:00|58|57.3|57.98|57.28|58.03|57.33|57.98|57.28|33
1663430400000|2022-09-17 16:00:00|57.99|57.29|58.08|57.38|58.1|57.4|57.98|57.28|75
1663430700000|2022-09-17 16:05:00|58.09|57.39|58.13|57.43|58.15|57.45|58.07|57.37|76
1663431000000|2022-09-17 16:10:00|58.12|57.42|58.14|57.44|58.18|57.48|58.08|57.38|139
1663431300000|2022-09-17 16:15:00|58.13|57.43|58.23|57.53|58.33|57.63|58.13|57.43|157
1663431600000|2022-09-17 16:20:00|58.22|57.52|58.09|57.39|58.3|57.6|58.09|57.39|169
1663431900000|2022-09-17 16:25:00|58.08|57.38|58.05|57.35|58.12|57.42|58.02|57.32|113
1663432200000|2022-09-17 16:30:00|58.04|57.34|58.12|57.42|58.16|57.46|58.04|57.34|121
1663432500000|2022-09-17 16:35:00|58.13|57.43|58.22|57.52|58.23|57.53|58.13|57.43|59
1663432800000|2022-09-17 16:40:00|58.23|57.53|58.19|57.49|58.25|57.55|58.17|57.47|90
1663433100000|2022-09-17 16:45:00|58.2|57.5|58.14|57.44|58.24|57.54|58.11|57.41|107
1663433400000|2022-09-17 16:50:00|58.13|57.43|58.27|57.57|58.27|57.57|58.12|57.42|124
1663433700000|2022-09-17 16:55:00|58.25|57.55|58.35|57.65|58.35|57.65|58.22|57.52|52
1663434000000|2022-09-17 17:00:00|58.34|57.64|58.34|57.64|58.35|57.65|58.28|57.58|68
1663434300000|2022-09-17 17:05:00|58.35|57.65|58.4|57.7|58.44|57.74|58.34|57.64|108
1663434600000|2022-09-17 17:10:00|58.39|57.69|58.34|57.64|58.45|57.75|58.33|57.63|97
1663434900000|2022-09-17 17:15:00|58.35|57.65|58.27|57.57|58.37|57.67|58.24|57.54|57
1663435200000|2022-09-17 17:20:00|58.28|57.58|58.23|57.53|58.3|57.6|58.22|57.52|59
1663435500000|2022-09-17 17:25:00|58.24|57.54|58.29|57.59|58.31|57.61|58.24|57.54|34
1663435800000|2022-09-17 17:30:00|58.3|57.6|58.39|57.69|58.41|57.71|58.29|57.59|91
1663436100000|2022-09-17 17:35:00|58.4|57.7|58.48|57.78|58.51|57.81|58.4|57.7|90
1663436400000|2022-09-17 17:40:00|58.47|57.77|58.46|57.76|58.55|57.85|58.46|57.76|54
1663436700000|2022-09-17 17:45:00|58.47|57.77|58.34|57.64|58.47|57.77|58.34|57.64|89
1663437000000|2022-09-17 17:50:00|58.35|57.65|58.36|57.66|58.44|57.74|58.34|57.64|79
1663437300000|2022-09-17 17:55:00|58.37|57.67|58.41|57.71|58.44|57.74|58.37|57.67|57
1663437600000|2022-09-17 18:00:00|58.4|57.7|58.46|57.76|58.48|57.78|58.39|57.69|66
1663437900000|2022-09-17 18:05:00|58.47|57.77|58.46|57.76|58.53|57.83|58.46|57.76|42
1663438200000|2022-09-17 18:10:00|58.45|57.75|58.57|57.87|58.64|57.94|58.42|57.72|85
1663438500000|2022-09-17 18:15:00|58.58|57.88|58.51|57.81|58.65|57.95|58.49|57.79|96
1663438800000|2022-09-17 18:20:00|58.52|57.82|58.52|57.82|58.57|57.87|58.51|57.81|40
1663439100000|2022-09-17 18:25:00|58.53|57.83|58.65|57.95|58.65|57.95|58.52|57.82|83
1663439400000|2022-09-17 18:30:00|58.64|57.94|58.57|57.87|58.67|57.97|58.57|57.87|43
1663439700000|2022-09-17 18:35:00|58.58|57.88|58.54|57.84|58.59|57.89|58.54|57.84|60
1663440000000|2022-09-17 18:40:00|58.56|57.86|58.74|58.04|58.77|58.07|58.55|57.85|91
1663440300000|2022-09-17 18:45:00|58.73|58.03|58.67|57.97|58.74|58.04|58.59|57.89|51
1663440600000|2022-09-17 18:50:00|58.68|57.98|58.64|57.94|58.69|57.99|58.54|57.84|55
1663440900000|2022-09-17 18:55:00|58.63|57.93|58.52|57.82|58.65|57.95|58.52|57.82|73
1663441200000|2022-09-17 19:00:00|58.53|57.83|58.4|57.7|58.55|57.85|58.4|57.7|69
1663441500000|2022-09-17 19:05:00|58.39|57.69|58.33|57.63|58.43|57.73|58.25|57.55|106
1663441800000|2022-09-17 19:10:00|58.34|57.64|58.4|57.7|58.41|57.71|58.33|57.63|66
1663442100000|2022-09-17 19:15:00|58.41|57.71|58.37|57.67|58.44|57.74|58.29|57.59|71
1663442400000|2022-09-17 19:20:00|58.38|57.68|58.34|57.64|58.4|57.7|58.34|57.64|31
1663442700000|2022-09-17 19:25:00|58.33|57.63|58.33|57.63|58.35|57.65|58.29|57.59|29
1663443000000|2022-09-17 19:30:00|58.32|57.62|58.3|57.6|58.34|57.64|58.28|57.58|27
1663443300000|2022-09-17 19:35:00|58.29|57.59|58.3|57.6|58.36|57.66|58.29|57.59|35
1663443600000|2022-09-17 19:40:00|58.31|57.61|58.32|57.62|58.33|57.63|58.29|57.59|38
1663443900000|2022-09-17 19:45:00|58.33|57.63|58.45|57.75|58.46|57.76|58.33|57.63|41
1663444200000|2022-09-17 19:50:00|58.46|57.76|58.53|57.83|58.53|57.83|58.45|57.75|47
1663444500000|2022-09-17 19:55:00|58.52|57.82|58.51|57.81|58.54|57.84|58.48|57.78|49
1663444800000|2022-09-17 20:00:00|58.52|57.82|58.55|57.85|58.58|57.88|58.5|57.8|48
1663445100000|2022-09-17 20:05:00|58.53|57.83|58.53|57.83|58.59|57.89|58.51|57.81|55
1663445400000|2022-09-17 20:10:00|58.54|57.84|58.52|57.82|58.57|57.87|58.5|57.8|45
1663445700000|2022-09-17 20:15:00|58.51|57.81|58.5|57.8|58.53|57.83|58.47|57.77|24
1663446000000|2022-09-17 20:20:00|58.49|57.79|58.46|57.76|58.5|57.8|58.45|57.75|28
1663446300000|2022-09-17 20:25:00|58.47|57.77|58.49|57.79|58.5|57.8|58.47|57.77|21
1663446600000|2022-09-17 20:30:00|58.5|57.8|58.57|57.87|58.58|57.88|58.5|57.8|36
1663446900000|2022-09-17 20:35:00|58.58|57.88|58.56|57.86|58.64|57.94|58.53|57.83|50
1663447200000|2022-09-17 20:40:00|58.55|57.85|58.54|57.84|58.56|57.86|58.52|57.82|58
1663447500000|2022-09-17 20:45:00|58.55|57.85|58.53|57.83|58.55|57.85|58.52|57.82|21
1663447800000|2022-09-17 20:50:00|58.52|57.82|58.55|57.85|58.55|57.85|58.52|57.82|10
1663448100000|2022-09-17 20:55:00|58.54|57.84|58.62|57.92|58.62|57.92|58.54|57.84|43
1663448400000|2022-09-17 21:00:00|58.61|57.91|58.62|57.92|58.63|57.93|58.59|57.89|36
1663448700000|2022-09-17 21:05:00|58.61|57.91|58.55|57.85|58.62|57.92|58.54|57.84|33
1663449000000|2022-09-17 21:10:00|58.56|57.86|58.55|57.85|58.58|57.88|58.55|57.85|32
1663449300000|2022-09-17 21:15:00|58.54|57.84|58.51|57.81|58.55|57.85|58.5|57.8|42
1663449600000|2022-09-17 21:20:00|58.5|57.8|58.38|57.68|58.51|57.81|58.36|57.66|60
1663449900000|2022-09-17 21:25:00|58.37|57.67|58.26|57.56|58.37|57.67|58.25|57.55|70
1663450200000|2022-09-17 21:30:00|58.25|57.55|58.3|57.6|58.31|57.61|58.22|57.52|58
1663450500000|2022-09-17 21:35:00|58.29|57.59|58.26|57.56|58.3|57.6|58.24|57.54|56
1663450800000|2022-09-17 21:40:00|58.27|57.57|58.35|57.65|58.35|57.65|58.25|57.55|39
1663451100000|2022-09-17 21:45:00|58.36|57.66|58.35|57.65|58.39|57.69|58.35|57.65|64
1663451400000|2022-09-17 21:50:00|58.36|57.66|58.14|57.44|58.36|57.66|58.13|57.43|99
1663451700000|2022-09-17 21:55:00|58.15|57.45|58.06|57.36|58.21|57.51|58.03|57.33|72
1663452000000|2022-09-17 22:00:00|58.07|57.37|58.02|57.32|58.1|57.4|58.01|57.31|136
1663452300000|2022-09-17 22:05:00|58.03|57.33|58.15|57.45|58.15|57.45|58.02|57.32|120
1663452600000|2022-09-17 22:10:00|58.16|57.46|58.12|57.42|58.16|57.46|58.06|57.36|94
1663452900000|2022-09-17 22:15:00|58.11|57.41|57.99|57.29|58.11|57.41|57.97|57.27|85
1663453200000|2022-09-17 22:20:00|57.98|57.28|57.91|57.21|57.99|57.29|57.91|57.21|44
1663453500000|2022-09-17 22:25:00|57.92|57.22|57.8|57.1|57.93|57.23|57.8|57.1|81
1663453800000|2022-09-17 22:30:00|57.79|57.09|57.86|57.16|57.88|57.18|57.78|57.08|50
1663454100000|2022-09-17 22:35:00|57.87|57.17|57.86|57.16|57.91|57.21|57.86|57.16|34
1663454400000|2022-09-17 22:40:00|57.87|57.17|57.87|57.17|57.88|57.18|57.83|57.13|41
1663454700000|2022-09-17 22:45:00|57.86|57.16|57.86|57.16|57.9|57.2|57.83|57.13|45
1663455000000|2022-09-17 22:50:00|57.87|57.17|57.89|57.19|57.92|57.22|57.84|57.14|39
1663455300000|2022-09-17 22:55:00|57.9|57.2|57.91|57.21|57.93|57.23|57.89|57.19|40
1663455600000|2022-09-17 23:00:00|57.92|57.22|57.9|57.2|57.94|57.24|57.87|57.17|56
1663455900000|2022-09-17 23:05:00|57.91|57.21|57.84|57.14|57.94|57.24|57.84|57.14|66
1663456200000|2022-09-17 23:10:00|57.85|57.15|57.81|57.11|57.85|57.15|57.79|57.09|57
1663456500000|2022-09-17 23:15:00|57.82|57.12|57.84|57.14|57.87|57.17|57.81|57.11|37
1663456800000|2022-09-17 23:20:00|57.85|57.15|57.95|57.25|57.96|57.26|57.84|57.14|39
1663457100000|2022-09-17 23:25:00|57.96|57.26|58.04|57.34|58.06|57.36|57.96|57.26|57
1663457400000|2022-09-17 23:30:00|58.03|57.33|58.05|57.35|58.05|57.35|57.94|57.24|59
1663457700000|2022-09-17 23:35:00|58.04|57.34|58.05|57.35|58.08|57.38|58.01|57.31|43
1663458000000|2022-09-17 23:40:00|58.06|57.36|58.14|57.44|58.14|57.44|58.02|57.32|38
1663458300000|2022-09-17 23:45:00|58.13|57.43|58.1|57.4|58.15|57.45|58.08|57.38|26
1663458600000|2022-09-17 23:50:00|58.11|57.41|58.14|57.44|58.14|57.44|58.09|57.39|23
1663458900000|2022-09-17 23:55:00|58.15|57.45|58.18|57.48|58.2|57.5|58.15|57.45|52
1663459200000|2022-09-18 00:00:00|58.19|57.49|57.89|57.19|58.2|57.5|57.89|57.19|106
1663459500000|2022-09-18 00:05:00|57.88|57.18|57.74|57.04|57.93|57.23|57.74|57.04|133
1663459800000|2022-09-18 00:10:00|57.73|57.03|57.79|57.09|57.84|57.14|57.69|56.99|142
1663460100000|2022-09-18 00:15:00|57.8|57.1|57.66|56.96|57.85|57.15|57.66|56.96|90
1663460400000|2022-09-18 00:20:00|57.67|56.97|57.63|56.93|57.71|57.01|57.63|56.93|70
1663460700000|2022-09-18 00:25:00|57.64|56.94|57.66|56.96|57.69|56.99|57.63|56.93|79
1663461000000|2022-09-18 00:30:00|57.67|56.97|57.59|56.89|57.67|56.97|57.57|56.87|48
1663461300000|2022-09-18 00:35:00|57.58|56.88|57.55|56.85|57.58|56.88|57.53|56.83|44
1663461600000|2022-09-18 00:40:00|57.54|56.84|57.48|56.78|57.54|56.84|57.48|56.78|55
1663461900000|2022-09-18 00:45:00|57.49|56.79|57.37|56.67|57.49|56.79|57.36|56.66|60
1663462200000|2022-09-18 00:50:00|57.36|56.66|57.36|56.66|57.38|56.68|57.34|56.64|65
1663462500000|2022-09-18 00:55:00|57.35|56.65|57.43|56.73|57.43|56.73|57.35|56.65|36
1663462800000|2022-09-18 01:00:00|57.44|56.74|57.52|56.82|57.52|56.82|57.42|56.72|54
1663463100000|2022-09-18 01:05:00|57.53|56.83|57.49|56.79|57.54|56.84|57.37|56.67|89
1663463400000|2022-09-18 01:10:00|57.48|56.78|57.41|56.71|57.48|56.78|57.41|56.71|56
1663463700000|2022-09-18 01:15:00|57.42|56.72|57.47|56.77|57.49|56.79|57.42|56.72|44
1663464000000|2022-09-18 01:20:00|57.48|56.78|57.53|56.83|57.54|56.84|57.47|56.77|40
1663464300000|2022-09-18 01:25:00|57.52|56.82|57.53|56.83|57.54|56.84|57.48|56.78|52
1663464600000|2022-09-18 01:30:00|57.52|56.82|57.55|56.85|57.55|56.85|57.48|56.78|74
1663464900000|2022-09-18 01:35:00|57.56|56.86|57.46|56.76|57.57|56.87|57.45|56.75|33
1663465200000|2022-09-18 01:40:00|57.47|56.77|57.47|56.77|57.5|56.8|57.45|56.75|45
1663465500000|2022-09-18 01:45:00|57.48|56.78|57.47|56.77|57.51|56.81|57.46|56.76|57
1663465800000|2022-09-18 01:50:00|57.46|56.76|57.41|56.71|57.48|56.78|57.4|56.7|81
1663466100000|2022-09-18 01:55:00|57.42|56.72|57.46|56.76|57.51|56.81|57.41|56.71|56
1663466400000|2022-09-18 02:00:00|57.47|56.77|57.53|56.83|57.53|56.83|57.47|56.77|37
1663466700000|2022-09-18 02:05:00|57.54|56.84|57.62|56.92|57.62|56.92|57.54|56.84|23
1663467000000|2022-09-18 02:10:00|57.61|56.91|57.67|56.97|57.68|56.98|57.6|56.9|47
1663467300000|2022-09-18 02:15:00|57.68|56.98|57.92|57.22|57.93|57.23|57.68|56.98|86
1663467600000|2022-09-18 02:20:00|57.93|57.23|57.84|57.14|57.93|57.23|57.77|57.07|66
1663467900000|2022-09-18 02:25:00|57.82|57.12|57.8|57.1|57.82|57.12|57.7|57|49
1663468200000|2022-09-18 02:30:00|57.81|57.11|57.72|57.02|57.81|57.11|57.67|56.97|81
1663468500000|2022-09-18 02:35:00|57.71|57.01|57.73|57.03|57.74|57.04|57.66|56.96|33
1663468800000|2022-09-18 02:40:00|57.72|57.02|57.61|56.91|57.72|57.02|57.61|56.91|44
1663469100000|2022-09-18 02:45:00|57.62|56.92|57.61|56.91|57.67|56.97|57.59|56.89|46
1663469400000|2022-09-18 02:50:00|57.6|56.9|57.66|56.96|57.66|56.96|57.6|56.9|33
1663469700000|2022-09-18 02:55:00|57.65|56.95|57.69|56.99|57.73|57.03|57.65|56.95|35
1663470000000|2022-09-18 03:00:00|57.68|56.98|57.69|56.99|57.7|57|57.67|56.97|34
1663470300000|2022-09-18 03:05:00|57.68|56.98|57.61|56.91|57.69|56.99|57.61|56.91|63
1663470600000|2022-09-18 03:10:00|57.64|56.94|57.62|56.92|57.68|56.98|57.52|56.82|94
1663470900000|2022-09-18 03:15:00|57.63|56.93|57.64|56.94|57.64|56.94|57.61|56.91|34
1663471200000|2022-09-18 03:20:00|57.65|56.95|57.64|56.94|57.66|56.96|57.63|56.93|18
1663471500000|2022-09-18 03:25:00|57.63|56.93|57.68|56.98|57.7|57|57.62|56.92|20
1663471800000|2022-09-18 03:30:00|57.69|56.99|57.69|56.99|57.69|56.99|57.64|56.94|23
1663472100000|2022-09-18 03:35:00|57.68|56.98|57.59|56.89|57.68|56.98|57.58|56.88|31
1663472400000|2022-09-18 03:40:00|57.6|56.9|57.55|56.85|57.62|56.92|57.54|56.84|27
1663472700000|2022-09-18 03:45:00|57.54|56.84|57.45|56.75|57.55|56.85|57.37|56.67|70
1663473000000|2022-09-18 03:50:00|57.44|56.74|57.51|56.81|57.52|56.82|57.43|56.73|50
1663473300000|2022-09-18 03:55:00|57.52|56.82|57.64|56.94|57.65|56.95|57.51|56.81|44
1663473600000|2022-09-18 04:00:00|57.65|56.95|57.7|57|57.7|57|57.58|56.88|50
1663473900000|2022-09-18 04:05:00|57.69|56.99|57.69|56.99|57.73|57.03|57.68|56.98|54
1663474200000|2022-09-18 04:10:00|57.7|57|57.75|57.05|57.77|57.07|57.68|56.98|23
1663474500000|2022-09-18 04:15:00|57.74|57.04|57.7|57|57.74|57.04|57.66|56.96|23
1663474800000|2022-09-18 04:20:00|57.69|56.99|57.69|56.99|57.71|57.01|57.68|56.98|41
1663475100000|2022-09-18 04:25:00|57.68|56.98|57.7|57|57.72|57.02|57.68|56.98|61
1663475400000|2022-09-18 04:30:00|57.71|57.01|57.66|56.96|57.71|57.01|57.64|56.94|26
1663475700000|2022-09-18 04:35:00|57.67|56.97|57.68|56.98|57.7|57|57.66|56.96|47
1663476000000|2022-09-18 04:40:00|57.69|56.99|57.66|56.96|57.71|57.01|57.66|56.96|53
1663476300000|2022-09-18 04:45:00|57.68|56.98|57.67|56.97|57.68|56.98|57.66|56.96|30
1663476600000|2022-09-18 04:50:00|57.66|56.96|57.64|56.94|57.67|56.97|57.63|56.93|31
1663476900000|2022-09-18 04:55:00|57.65|56.95|57.66|56.96|57.66|56.96|57.64|56.94|20
1663477200000|2022-09-18 05:00:00|57.65|56.95|57.69|56.99|57.69|56.99|57.64|56.94|13
1663477500000|2022-09-18 05:05:00|57.7|57|57.74|57.04|57.74|57.04|57.69|56.99|17
1663477800000|2022-09-18 05:10:00|57.75|57.05|57.81|57.11|57.81|57.11|57.74|57.04|31
1663478100000|2022-09-18 05:15:00|57.8|57.1|57.76|57.06|57.82|57.12|57.74|57.04|55
1663478400000|2022-09-18 05:20:00|57.77|57.07|57.71|57.01|57.77|57.07|57.68|56.98|31
1663478700000|2022-09-18 05:25:00|57.7|57|57.69|56.99|57.71|57.01|57.65|56.95|55
1663479000000|2022-09-18 05:30:00|57.7|57|57.72|57.02|57.74|57.04|57.7|57|25
1663479300000|2022-09-18 05:35:00|57.71|57.01|57.72|57.02|57.73|57.03|57.7|57|22
1663479600000|2022-09-18 05:40:00|57.71|57.01|57.74|57.04|57.74|57.04|57.71|57.01|56
1663479900000|2022-09-18 05:45:00|57.75|57.05|57.78|57.08|57.84|57.14|57.74|57.04|44
1663480200000|2022-09-18 05:50:00|57.79|57.09|57.83|57.13|57.85|57.15|57.79|57.09|24
1663480500000|2022-09-18 05:55:00|57.84|57.14|57.74|57.04|57.84|57.14|57.74|57.04|22
1663480800000|2022-09-18 06:00:00|57.73|57.03|57.53|56.83|57.73|57.03|57.53|56.83|33
1663481100000|2022-09-18 06:05:00|57.52|56.82|57.48|56.78|57.53|56.83|57.44|56.74|53
1663481400000|2022-09-18 06:10:00|57.49|56.79|57.44|56.74|57.51|56.81|57.42|56.72|44
1663481700000|2022-09-18 06:15:00|57.45|56.75|57.59|56.89|57.59|56.89|57.42|56.72|55
1663482000000|2022-09-18 06:20:00|57.58|56.88|57.58|56.88|57.6|56.9|57.49|56.79|61
1663482300000|2022-09-18 06:25:00|57.57|56.87|57.57|56.87|57.59|56.89|57.53|56.83|39
1663482600000|2022-09-18 06:30:00|57.58|56.88|57.58|56.88|57.59|56.89|57.54|56.84|41
1663482900000|2022-09-18 06:35:00|57.59|56.89|57.55|56.85|57.59|56.89|57.53|56.83|36
1663483200000|2022-09-18 06:40:00|57.54|56.84|57.38|56.68|57.55|56.85|57.38|56.68|36
1663483500000|2022-09-18 06:45:00|57.37|56.67|57.17|56.47|57.39|56.69|57.16|56.46|60
1663483800000|2022-09-18 06:50:00|57.16|56.46|57.14|56.44|57.21|56.51|57.1|56.4|81
1663484100000|2022-09-18 06:55:00|57.13|56.43|57.18|56.48|57.18|56.48|57.1|56.4|60
1663484400000|2022-09-18 07:00:00|57.19|56.49|57.34|56.64|57.34|56.64|57.19|56.49|36
1663484700000|2022-09-18 07:05:00|57.35|56.65|57.58|56.88|57.6|56.9|57.34|56.64|73
1663485000000|2022-09-18 07:10:00|57.59|56.89|57.58|56.88|57.63|56.93|57.54|56.84|49
1663485300000|2022-09-18 07:15:00|57.57|56.87|57.61|56.91|57.62|56.92|57.57|56.87|49
1663485600000|2022-09-18 07:20:00|57.6|56.9|57.62|56.92|57.63|56.93|57.57|56.87|101
1663485900000|2022-09-18 07:25:00|57.63|56.93|57.65|56.95|57.68|56.98|57.6|56.9|71
1663486200000|2022-09-18 07:30:00|57.66|56.96|57.39|56.69|57.66|56.96|57.36|56.66|90
1663486500000|2022-09-18 07:35:00|57.38|56.68|57.52|56.82|57.52|56.82|57.37|56.67|64
1663486800000|2022-09-18 07:40:00|57.53|56.83|57.49|56.79|57.57|56.87|57.47|56.77|59
1663487100000|2022-09-18 07:45:00|57.48|56.78|57.49|56.79|57.5|56.8|57.43|56.73|52
1663487400000|2022-09-18 07:50:00|57.5|56.8|57.49|56.79|57.52|56.82|57.47|56.77|43
1663487700000|2022-09-18 07:55:00|57.5|56.8|57.51|56.81|57.51|56.81|57.45|56.75|40
1663488000000|2022-09-18 08:00:00|57.5|56.8|57.38|56.68|57.5|56.8|57.35|56.65|26
1663488300000|2022-09-18 08:05:00|57.39|56.69|57.44|56.74|57.44|56.74|57.39|56.69|40
1663488600000|2022-09-18 08:10:00|57.45|56.75|57.64|56.94|57.64|56.94|57.45|56.75|58
1663488900000|2022-09-18 08:15:00|57.65|56.95|57.67|56.97|57.7|57|57.64|56.94|82
1663489200000|2022-09-18 08:20:00|57.68|56.98|57.58|56.88|57.69|56.99|57.57|56.87|56
1663489500000|2022-09-18 08:25:00|57.57|56.87|57.51|56.81|57.58|56.88|57.5|56.8|58
1663489800000|2022-09-18 08:30:00|57.51|56.81|57.54|56.84|57.54|56.84|57.5|56.8|38
1663490100000|2022-09-18 08:35:00|57.53|56.83|57.52|56.82|57.59|56.89|57.52|56.82|26
1663490400000|2022-09-18 08:40:00|57.53|56.83|57.6|56.9|57.62|56.92|57.53|56.83|45
1663490700000|2022-09-18 08:45:00|57.61|56.91|57.59|56.89|57.64|56.94|57.58|56.88|25
1663491000000|2022-09-18 08:50:00|57.58|56.88|57.52|56.82|57.58|56.88|57.52|56.82|55
1663491300000|2022-09-18 08:55:00|57.53|56.83|57.54|56.84|57.54|56.84|57.5|56.8|30
1663491600000|2022-09-18 09:00:00|57.55|56.85|57.55|56.85|57.58|56.88|57.54|56.84|52
1663491900000|2022-09-18 09:05:00|57.56|56.86|57.58|56.88|57.58|56.88|57.56|56.86|25
1663492200000|2022-09-18 09:10:00|57.59|56.89|57.64|56.94|57.64|56.94|57.59|56.89|20
1663492500000|2022-09-18 09:15:00|57.65|56.95|57.62|56.92|57.74|57.04|57.61|56.91|72
1663492800000|2022-09-18 09:20:00|57.61|56.91|57.56|56.86|57.72|57.02|57.55|56.85|46
1663493100000|2022-09-18 09:25:00|57.55|56.85|57.42|56.72|57.58|56.88|57.41|56.71|36
1663493400000|2022-09-18 09:30:00|57.43|56.73|57.44|56.74|57.47|56.77|57.39|56.69|44
1663493700000|2022-09-18 09:35:00|57.43|56.73|57.45|56.75|57.47|56.77|57.41|56.71|47
1663494000000|2022-09-18 09:40:00|57.46|56.76|57.39|56.69|57.46|56.76|57.35|56.65|67
1663494300000|2022-09-18 09:45:00|57.38|56.68|56.59|55.89|57.42|56.72|56.57|55.87|320
1663494600000|2022-09-18 09:50:00|56.6|55.9|56.67|55.97|56.79|56.09|56.58|55.88|211
1663494900000|2022-09-18 09:55:00|56.66|55.96|56.52|55.82|56.69|55.99|56.51|55.81|169
1663495200000|2022-09-18 10:00:00|56.53|55.83|56.56|55.86|56.67|55.97|56.42|55.72|200
1663495500000|2022-09-18 10:05:00|56.55|55.85|56.63|55.93|56.67|55.97|56.55|55.85|171
1663495800000|2022-09-18 10:10:00|56.64|55.94|56.66|55.96|56.73|56.03|56.63|55.93|99
1663496100000|2022-09-18 10:15:00|56.67|55.97|56.75|56.05|56.75|56.05|56.62|55.92|63
1663496400000|2022-09-18 10:20:00|56.76|56.06|57.15|56.45|57.16|56.46|56.73|56.03|138
1663496700000|2022-09-18 10:25:00|57.14|56.44|57.07|56.37|57.14|56.44|56.97|56.27|226
1663497000000|2022-09-18 10:30:00|57.06|56.36|57.04|56.34|57.07|56.37|56.95|56.25|129
1663497300000|2022-09-18 10:35:00|57.03|56.33|57.02|56.32|57.09|56.39|57.01|56.31|88
1663497600000|2022-09-18 10:40:00|57.01|56.31|56.96|56.26|57.02|56.32|56.93|56.23|82
1663497900000|2022-09-18 10:45:00|56.95|56.25|56.84|56.14|56.97|56.27|56.82|56.12|121
1663498200000|2022-09-18 10:50:00|56.83|56.13|56.82|56.12|56.87|56.17|56.78|56.08|54
1663498500000|2022-09-18 10:55:00|56.81|56.11|56.79|56.09|56.83|56.13|56.74|56.04|67
1663498800000|2022-09-18 11:00:00|56.8|56.1|56.84|56.14|56.86|56.16|56.76|56.06|66
1663499100000|2022-09-18 11:05:00|56.83|56.13|56.85|56.15|56.9|56.2|56.8|56.1|67
1663499400000|2022-09-18 11:10:00|56.86|56.16|56.88|56.18|56.88|56.18|56.84|56.14|56
1663499700000|2022-09-18 11:15:00|56.87|56.17|56.91|56.21|56.93|56.23|56.86|56.16|47
1663500000000|2022-09-18 11:20:00|56.9|56.2|56.9|56.2|56.92|56.22|56.85|56.15|64
1663500300000|2022-09-18 11:25:00|56.91|56.21|56.95|56.25|56.96|56.26|56.86|56.16|64
1663500600000|2022-09-18 11:30:00|56.94|56.24|56.98|56.28|56.98|56.28|56.93|56.23|40
1663500900000|2022-09-18 11:35:00|56.97|56.27|56.94|56.24|56.98|56.28|56.89|56.19|52
1663501200000|2022-09-18 11:40:00|56.93|56.23|56.98|56.28|56.99|56.29|56.92|56.22|54
1663501500000|2022-09-18 11:45:00|56.97|56.27|56.97|56.27|57.01|56.31|56.92|56.22|46
1663501800000|2022-09-18 11:50:00|56.96|56.26|56.94|56.24|56.99|56.29|56.94|56.24|57
1663502100000|2022-09-18 11:55:00|56.95|56.25|56.85|56.15|57|56.3|56.84|56.14|97
1663502400000|2022-09-18 12:00:00|56.84|56.14|56.75|56.05|56.87|56.17|56.67|55.97|73
1663502700000|2022-09-18 12:05:00|56.74|56.04|56.66|55.96|56.74|56.04|56.59|55.89|104
1663503000000|2022-09-18 12:10:00|56.67|55.97|56.7|56|56.71|56.01|56.65|55.95|72
1663503300000|2022-09-18 12:15:00|56.71|56.01|56.71|56.01|56.72|56.02|56.68|55.98|33
1663503600000|2022-09-18 12:20:00|56.72|56.02|56.84|56.14|56.84|56.14|56.71|56.01|49
1663503900000|2022-09-18 12:25:00|56.83|56.13|56.89|56.19|56.89|56.19|56.8|56.1|35
1663504200000|2022-09-18 12:30:00|56.9|56.2|57.02|56.32|57.02|56.32|56.83|56.13|52
1663504500000|2022-09-18 12:35:00|57.01|56.31|57.19|56.49|57.22|56.52|56.93|56.23|134
1663504800000|2022-09-18 12:40:00|57.18|56.48|57.29|56.59|57.29|56.59|57.18|56.48|60
1663505100000|2022-09-18 12:45:00|57.28|56.58|57.29|56.59|57.29|56.59|57.2|56.5|53
1663505400000|2022-09-18 12:50:00|57.3|56.6|57.33|56.63|57.33|56.63|57.26|56.56|50
1663505700000|2022-09-18 12:55:00|57.32|56.62|57.34|56.64|57.34|56.64|57.31|56.61|64
1663506000000|2022-09-18 13:00:00|57.33|56.63|57.3|56.6|57.33|56.63|57.24|56.54|93
1663506300000|2022-09-18 13:05:00|57.29|56.59|57.2|56.5|57.32|56.62|57.15|56.45|60
1663506600000|2022-09-18 13:10:00|57.19|56.49|57.26|56.56|57.26|56.56|57.18|56.48|70
1663506900000|2022-09-18 13:15:00|57.25|56.55|57.23|56.53|57.35|56.65|57.23|56.53|58
1663507200000|2022-09-18 13:20:00|57.24|56.54|57.22|56.52|57.26|56.56|57.21|56.51|45
1663507500000|2022-09-18 13:25:00|57.23|56.53|57.23|56.53|57.24|56.54|57.18|56.48|58
1663507800000|2022-09-18 13:30:00|57.24|56.54|57.21|56.51|57.26|56.56|57.16|56.46|66
1663508100000|2022-09-18 13:35:00|57.22|56.52|57.2|56.5|57.22|56.52|57.17|56.47|35
1663508400000|2022-09-18 13:40:00|57.21|56.51|57.28|56.58|57.28|56.58|57.18|56.48|59
1663508700000|2022-09-18 13:45:00|57.27|56.57|57.37|56.67|57.39|56.69|57.26|56.56|65
1663509000000|2022-09-18 13:50:00|57.36|56.66|57.34|56.64|57.36|56.66|57.32|56.62|39
1663509300000|2022-09-18 13:55:00|57.32|56.62|57.3|56.6|57.36|56.66|57.29|56.59|54
1663509600000|2022-09-18 14:00:00|57.29|56.59|57.14|56.44|57.33|56.63|57.14|56.44|87
1663509900000|2022-09-18 14:05:00|57.13|56.43|57.07|56.37|57.13|56.43|57.01|56.31|82
1663510200000|2022-09-18 14:10:00|57.06|56.36|57.09|56.39|57.12|56.42|57.04|56.34|55
1663510500000|2022-09-18 14:15:00|57.08|56.38|57.16|56.46|57.17|56.47|57.07|56.37|39
1663510800000|2022-09-18 14:20:00|57.17|56.47|56.78|56.08|57.17|56.47|56.64|55.94|170
1663511100000|2022-09-18 14:25:00|56.79|56.09|56.9|56.2|56.91|56.21|56.77|56.07|140
1663511400000|2022-09-18 14:30:00|56.91|56.21|56.89|56.19|57.03|56.33|56.85|56.15|114
1663511700000|2022-09-18 14:35:00|56.88|56.18|56.86|56.16|56.89|56.19|56.77|56.07|106
1663512000000|2022-09-18 14:40:00|56.85|56.15|56.78|56.08|56.85|56.15|56.64|55.94|180
1663512300000|2022-09-18 14:45:00|56.77|56.07|56.5|55.8|56.81|56.11|56.49|55.79|233
1663512600000|2022-09-18 14:50:00|56.49|55.79|56.72|56.02|56.81|56.11|56.49|55.79|216
1663512900000|2022-09-18 14:55:00|56.71|56.01|56.66|55.96|56.75|56.05|56.64|55.94|98
1663513200000|2022-09-18 15:00:00|56.65|55.95|56.74|56.04|56.75|56.05|56.59|55.89|125
1663513500000|2022-09-18 15:05:00|56.75|56.05|56.76|56.06|56.82|56.12|56.72|56.02|76
1663513800000|2022-09-18 15:10:00|56.77|56.07|56.75|56.05|56.79|56.09|56.73|56.03|65
1663514100000|2022-09-18 15:15:00|56.76|56.06|56.81|56.11|56.82|56.12|56.75|56.05|36
1663514400000|2022-09-18 15:20:00|56.82|56.12|56.94|56.24|56.96|56.26|56.81|56.11|76
1663514700000|2022-09-18 15:25:00|56.93|56.23|56.93|56.23|56.94|56.24|56.88|56.18|51
1663515000000|2022-09-18 15:30:00|56.92|56.22|56.9|56.2|56.94|56.24|56.83|56.13|74
1663515300000|2022-09-18 15:35:00|56.91|56.21|56.89|56.19|56.96|56.26|56.88|56.18|75
1663515600000|2022-09-18 15:40:00|56.88|56.18|56.94|56.24|56.94|56.24|56.88|56.18|59
1663515900000|2022-09-18 15:45:00|56.93|56.23|56.78|56.08|56.94|56.24|56.71|56.01|122
1663516200000|2022-09-18 15:50:00|56.77|56.07|56.84|56.14|56.85|56.15|56.75|56.05|90
1663516500000|2022-09-18 15:55:00|56.85|56.15|56.79|56.09|56.89|56.19|56.77|56.07|62
1663516800000|2022-09-18 16:00:00|56.78|56.08|56.92|56.22|56.97|56.27|56.75|56.05|114
1663517100000|2022-09-18 16:05:00|56.91|56.21|56.71|56.01|56.93|56.23|56.6|55.9|190
1663517400000|2022-09-18 16:10:00|56.7|56|56.18|55.48|56.71|56.01|56.01|55.31|325
1663517700000|2022-09-18 16:15:00|56.17|55.47|56.09|55.39|56.39|55.69|56.04|55.34|334
1663518000000|2022-09-18 16:20:00|56.08|55.38|56.33|55.63|56.37|55.67|56.08|55.38|270
1663518300000|2022-09-18 16:25:00|56.34|55.64|56.35|55.65|56.45|55.75|56.27|55.57|235
1663518600000|2022-09-18 16:30:00|56.34|55.64|56.42|55.72|56.45|55.75|56.22|55.52|146
1663518900000|2022-09-18 16:35:00|56.41|55.71|56.22|55.52|56.41|55.71|56.18|55.48|135
1663519200000|2022-09-18 16:40:00|56.21|55.51|56.24|55.54|56.32|55.62|56.08|55.38|217
1663519500000|2022-09-18 16:45:00|56.25|55.55|56.25|55.55|56.31|55.61|56.16|55.46|160
1663519800000|2022-09-18 16:50:00|56.26|55.56|56.44|55.74|56.45|55.75|56.22|55.52|119
1663520100000|2022-09-18 16:55:00|56.43|55.73|56.44|55.74|56.46|55.76|56.38|55.68|72
1663520400000|2022-09-18 17:00:00|56.45|55.75|56.26|55.56|56.46|55.76|56.21|55.51|134
1663520700000|2022-09-18 17:05:00|56.25|55.55|56.01|55.31|56.25|55.55|55.93|55.23|169
1663521000000|2022-09-18 17:10:00|56.02|55.32|56.35|55.65|56.35|55.65|56.02|55.32|116
1663521300000|2022-09-18 17:15:00|56.34|55.64|56.43|55.73|56.47|55.77|56.28|55.58|90
1663521600000|2022-09-18 17:20:00|56.42|55.72|56.38|55.68|56.47|55.77|56.37|55.67|64
1663521900000|2022-09-18 17:25:00|56.39|55.69|56.38|55.68|56.46|55.76|56.38|55.68|45
1663522200000|2022-09-18 17:30:00|56.37|55.67|56.25|55.55|56.38|55.68|56.16|55.46|98
1663522500000|2022-09-18 17:35:00|56.24|55.54|56.24|55.54|56.32|55.62|56.18|55.48|122
1663522800000|2022-09-18 17:40:00|56.23|55.53|56.48|55.78|56.52|55.82|56.21|55.51|119
1663523100000|2022-09-18 17:45:00|56.47|55.77|56.38|55.68|56.48|55.78|56.27|55.57|105
1663523400000|2022-09-18 17:50:00|56.37|55.67|56.37|55.67|56.39|55.69|56.3|55.6|87
1663523700000|2022-09-18 17:55:00|56.38|55.68|56.2|55.5|56.38|55.68|56.07|55.37|196
1663524000000|2022-09-18 18:00:00|56.21|55.51|56.37|55.67|56.37|55.67|56.2|55.5|111
1663524300000|2022-09-18 18:05:00|56.38|55.68|56.49|55.79|56.53|55.83|56.36|55.66|107
1663524600000|2022-09-18 18:10:00|56.48|55.78|56.3|55.6|56.49|55.79|56.3|55.6|88
1663524900000|2022-09-18 18:15:00|56.29|55.59|55.95|55.25|56.37|55.67|55.94|55.24|208
1663525200000|2022-09-18 18:20:00|55.96|55.26|56.17|55.47|56.28|55.58|55.96|55.26|142
1663525500000|2022-09-18 18:25:00|56.18|55.48|56.41|55.71|56.42|55.72|56.18|55.48|102
1663525800000|2022-09-18 18:30:00|56.42|55.72|56.47|55.77|56.5|55.8|56.38|55.68|128
1663526100000|2022-09-18 18:35:00|56.48|55.78|56.44|55.74|56.54|55.84|56.42|55.72|91
1663526400000|2022-09-18 18:40:00|56.45|55.75|56.22|55.52|56.48|55.78|56.18|55.48|110
1663526700000|2022-09-18 18:45:00|56.23|55.53|56.28|55.58|56.37|55.67|56.22|55.52|110
1663527000000|2022-09-18 18:50:00|56.3|55.6|56.37|55.67|56.37|55.67|56.29|55.59|84
1663527300000|2022-09-18 18:55:00|56.36|55.66|56.3|55.6|56.42|55.72|56.3|55.6|63
1663527600000|2022-09-18 19:00:00|56.31|55.61|56.23|55.53|56.32|55.62|56.2|55.5|95
1663527900000|2022-09-18 19:05:00|56.22|55.52|56.23|55.53|56.24|55.54|56.11|55.41|63
1663528200000|2022-09-18 19:10:00|56.24|55.54|56.62|55.92|56.63|55.93|56.22|55.52|119
1663528500000|2022-09-18 19:15:00|56.63|55.93|56.7|56|56.71|56.01|56.57|55.87|94
1663528800000|2022-09-18 19:20:00|56.69|55.99|56.69|55.99|56.79|56.09|56.66|55.96|97
1663529100000|2022-09-18 19:25:00|56.7|56|56.7|56|56.74|56.04|56.67|55.97|44
1663529400000|2022-09-18 19:30:00|56.69|55.99|56.88|56.18|56.89|56.19|56.64|55.94|74
1663529700000|2022-09-18 19:35:00|56.87|56.17|57.37|55.67|57.43|56.19|56.86|55.66|70
1663530000000|2022-09-18 19:40:00|57.36|55.66|57.34|55.64|57.42|55.72|57.31|55.61|57
1663530300000|2022-09-18 19:45:00|57.33|55.63|57.35|55.65|57.41|55.71|57.3|55.6|60
1663530600000|2022-09-18 19:50:00|57.36|55.66|57.35|55.65|57.38|55.68|57.3|55.6|50
1663530900000|2022-09-18 19:55:00|57.34|55.64|57.35|55.65|57.4|55.7|57.32|55.62|64
1663531200000|2022-09-18 20:00:00|57.34|55.64|57.2|55.5|57.39|55.69|57.2|55.5|69
1663531500000|2022-09-18 20:05:00|57.19|55.49|57.15|55.45|57.29|55.59|57.13|55.43|85
1663531800000|2022-09-18 20:10:00|57.16|55.46|57.06|55.36|57.19|55.49|56.96|55.26|90
1663532100000|2022-09-18 20:15:00|57.07|55.37|57.26|55.56|57.28|55.58|57.02|55.32|104
1663532400000|2022-09-18 20:20:00|57.25|55.55|57.33|55.63|57.35|55.65|57.25|55.55|73
1663532700000|2022-09-18 20:25:00|57.34|55.64|57.28|55.58|57.35|55.65|57.26|55.56|62
1663533000000|2022-09-18 20:30:00|57.27|55.57|57.24|55.54|57.31|55.61|57.22|55.52|76
1663533300000|2022-09-18 20:35:00|57.23|55.53|57.22|55.52|57.29|55.59|57.22|55.52|52
1663533600000|2022-09-18 20:40:00|57.23|55.53|57.13|55.43|57.27|55.57|57.12|55.42|78
1663533900000|2022-09-18 20:45:00|57.14|55.44|56.99|55.29|57.15|55.45|56.93|55.23|98
1663534200000|2022-09-18 20:50:00|56.98|55.28|56.95|55.25|57.07|55.37|56.83|55.13|138
1663534500000|2022-09-18 20:55:00|56.96|55.26|57.13|55.43|57.13|55.43|56.93|55.23|92
1663534800000|2022-09-18 21:00:00|57.12|55.42|56.32|55.62|57.13|55.82|56.31|55.26|149
1663535100000|2022-09-18 21:05:00|56.33|55.63|55.46|54.76|56.35|55.65|55.41|54.71|362
1663535400000|2022-09-18 21:10:00|55.48|54.78|53.68|52.98|55.48|54.78|52.69|51.99|857
1663535700000|2022-09-18 21:15:00|53.69|52.99|54.11|53.41|54.23|53.53|53.46|52.76|431
1663536000000|2022-09-18 21:20:00|54.12|53.42|53.92|53.22|54.12|53.42|53.88|53.18|341
1663536300000|2022-09-18 21:25:00|53.91|53.21|53.98|53.28|54.02|53.32|53.77|53.07|236
1663536600000|2022-09-18 21:30:00|53.99|53.29|54.14|53.44|54.15|53.45|53.96|53.26|163
1663536900000|2022-09-18 21:35:00|54.15|53.45|54.37|53.67|54.37|53.67|53.94|53.24|284
1663537200000|2022-09-18 21:40:00|54.38|53.68|54.27|53.57|54.4|53.7|54.13|53.43|296
1663537500000|2022-09-18 21:45:00|54.28|53.58|54.35|53.65|54.36|53.66|54.19|53.49|174
1663537800000|2022-09-18 21:50:00|54.36|53.66|54.13|53.43|54.42|53.72|53.87|53.17|377
1663538100000|2022-09-18 21:55:00|54.12|53.42|54.09|53.39|54.24|53.54|54.06|53.36|333
1663538400000|2022-09-18 22:00:00|54.08|53.38|53.85|53.15|54.15|53.45|53.65|52.95|410
1663538700000|2022-09-18 22:05:00|53.86|53.16|53.66|52.96|53.91|53.21|53.59|52.89|333
1663539000000|2022-09-18 22:10:00|53.67|52.97|53.83|53.13|53.91|53.21|53.67|52.97|305
1663539300000|2022-09-18 22:15:00|53.82|53.12|53.97|53.27|53.98|53.28|53.66|52.96|284
1663539600000|2022-09-18 22:20:00|53.96|53.26|53.79|53.09|53.97|53.27|53.72|53.02|270
1663539900000|2022-09-18 22:25:00|53.8|53.1|53.53|52.83|53.81|53.11|53.44|52.74|218
1663540200000|2022-09-18 22:30:00|53.52|52.82|53.59|52.89|53.64|52.94|53.37|52.67|238
1663540500000|2022-09-18 22:35:00|53.58|52.88|53.47|52.77|53.59|52.89|53.3|52.6|224
1663540800000|2022-09-18 22:40:00|53.46|52.76|53.69|52.99|53.73|53.03|53.42|52.72|261
1663541100000|2022-09-18 22:45:00|53.7|53|53.74|53.04|53.77|53.07|53.63|52.93|182
1663541400000|2022-09-18 22:50:00|53.75|53.05|53.74|53.04|53.75|53.05|53.63|52.93|210
1663541700000|2022-09-18 22:55:00|53.75|53.05|53.7|53|53.82|53.12|53.63|52.93|199
1663542000000|2022-09-18 23:00:00|53.69|52.99|53.83|53.13|53.85|53.15|53.62|52.92|182
1663542300000|2022-09-18 23:05:00|53.82|53.12|53.79|53.09|53.95|53.25|53.79|53.09|266
1663542600000|2022-09-18 23:10:00|53.8|53.1|53.67|52.97|53.8|53.1|53.64|52.94|182
1663542900000|2022-09-18 23:15:00|53.66|52.96|53.7|53|53.78|53.08|53.58|52.88|199
1663543200000|2022-09-18 23:20:00|53.69|52.99|53.67|52.97|53.69|52.99|53.59|52.89|163
1663543500000|2022-09-18 23:25:00|53.66|52.96|53.58|52.88|53.68|52.98|53.53|52.83|199
1663543800000|2022-09-18 23:30:00|53.59|52.89|53.47|52.77|53.59|52.89|53.45|52.75|168
1663544100000|2022-09-18 23:35:00|53.46|52.76|53.39|52.69|53.52|52.82|53.37|52.67|160
1663544400000|2022-09-18 23:40:00|53.4|52.7|52.93|52.23|53.41|52.71|52.73|52.03|309
1663544700000|2022-09-18 23:45:00|52.94|52.24|53.14|52.44|53.15|52.45|52.9|52.2|207
1663545000000|2022-09-18 23:50:00|53.15|52.45|53.06|52.36|53.19|52.49|53.05|52.35|120
1663545300000|2022-09-18 23:55:00|53.07|52.37|53|52.3|53.17|52.47|52.89|52.19|205
1663545600000|2022-09-19 00:00:00|53.01|52.31|53.25|52.55|53.27|52.57|52.95|52.25|298
1663545900000|2022-09-19 00:05:00|53.26|52.56|53.09|52.39|53.28|52.58|53.06|52.36|192
1663546200000|2022-09-19 00:10:00|53.1|52.4|53.18|52.48|53.19|52.49|53.09|52.39|139
1663546500000|2022-09-19 00:15:00|53.17|52.47|53.25|52.55|53.28|52.58|53.17|52.47|164
1663546800000|2022-09-19 00:20:00|53.24|52.54|53.53|52.83|53.66|52.96|53.2|52.5|281
1663547100000|2022-09-19 00:25:00|53.54|52.84|53.65|52.95|53.66|52.96|53.4|52.7|279
1663547400000|2022-09-19 00:30:00|53.64|52.94|53.83|53.13|53.84|53.14|53.62|52.92|235
1663547700000|2022-09-19 00:35:00|53.82|53.12|53.79|53.09|53.83|53.13|53.7|53|203
1663548000000|2022-09-19 00:40:00|53.78|53.08|53.82|53.12|53.88|53.18|53.75|53.05|162
1663548300000|2022-09-19 00:45:00|53.83|53.13|53.98|53.28|54.08|53.38|53.8|53.1|247
1663548600000|2022-09-19 00:50:00|53.97|53.27|53.94|53.24|54.08|53.38|53.85|53.15|228
1663548900000|2022-09-19 00:55:00|53.95|53.25|53.95|53.25|54.06|53.36|53.91|53.21|169
1663549200000|2022-09-19 01:00:00|53.94|53.24|53.93|53.23|53.98|53.28|53.9|53.2|185
1663549500000|2022-09-19 01:05:00|53.92|53.22|54|53.3|54.01|53.31|53.9|53.2|136
1663549800000|2022-09-19 01:10:00|53.99|53.29|53.91|53.21|54.02|53.32|53.9|53.2|137
1663550100000|2022-09-19 01:15:00|53.9|53.2|53.9|53.2|53.96|53.26|53.87|53.17|119
1663550400000|2022-09-19 01:20:00|53.89|53.19|53.8|53.1|53.97|53.27|53.79|53.09|157
1663550700000|2022-09-19 01:25:00|53.81|53.11|53.78|53.08|53.82|53.12|53.76|53.06|89
1663551000000|2022-09-19 01:30:00|53.77|53.07|53.48|52.78|53.78|53.08|53.43|52.73|217
1663551300000|2022-09-19 01:35:00|53.49|52.79|53.49|52.79|53.54|52.84|53.42|52.72|146
1663551600000|2022-09-19 01:40:00|53.5|52.8|53.64|52.94|53.65|52.95|53.5|52.8|101
1663551900000|2022-09-19 01:45:00|53.63|52.93|53.66|52.96|53.7|53|53.6|52.9|74
1663552200000|2022-09-19 01:50:00|53.67|52.97|53.58|52.88|53.68|52.98|53.57|52.87|116
1663552500000|2022-09-19 01:55:00|53.59|52.89|53.6|52.9|53.64|52.94|53.59|52.89|113
1663552800000|2022-09-19 02:00:00|53.59|52.89|53.58|52.88|53.61|52.91|53.55|52.85|93
1663553100000|2022-09-19 02:05:00|53.59|52.89|53.57|52.87|53.62|52.92|53.52|52.82|75
1663553400000|2022-09-19 02:10:00|53.58|52.88|53.48|52.78|53.59|52.89|53.37|52.67|198
1663553700000|2022-09-19 02:15:00|53.49|52.79|52.43|51.73|53.5|52.8|52.01|51.31|614
1663554000000|2022-09-19 02:20:00|52.42|51.72|52.33|51.63|52.62|51.92|52.32|51.62|518
1663554300000|2022-09-19 02:25:00|52.32|51.62|52.56|51.86|52.61|51.91|52.31|51.61|490
1663554600000|2022-09-19 02:30:00|52.57|51.87|52.42|51.72|52.71|52.01|52.39|51.69|330
1663554900000|2022-09-19 02:35:00|52.43|51.73|52.43|51.73|52.76|52.06|52.39|51.69|376
1663555200000|2022-09-19 02:40:00|52.45|51.75|52.34|51.64|52.47|51.77|52.24|51.54|402
1663555500000|2022-09-19 02:45:00|52.35|51.65|52.56|51.86|52.56|51.86|52.3|51.6|322
1663555800000|2022-09-19 02:50:00|52.55|51.85|52.57|51.87|52.69|51.99|52.37|51.67|337
1663556100000|2022-09-19 02:55:00|52.56|51.86|52.59|51.89|52.65|51.95|52.52|51.82|177
1663556400000|2022-09-19 03:00:00|52.58|51.88|52.55|51.85|52.6|51.9|52.46|51.76|202
1663556700000|2022-09-19 03:05:00|52.56|51.86|52.5|51.8|52.59|51.89|52.44|51.74|197
1663557000000|2022-09-19 03:10:00|52.49|51.79|52.6|51.9|52.6|51.9|52.48|51.78|142
1663557300000|2022-09-19 03:15:00|52.59|51.89|52.61|51.91|52.67|51.97|52.59|51.89|122
1663557600000|2022-09-19 03:20:00|52.62|51.92|50.75|50.05|52.63|51.93|50.37|49.67|611
1663557900000|2022-09-19 03:25:00|50.76|50.06|50.74|50.04|50.86|50.16|50.69|49.99|444
1663558200000|2022-09-19 03:30:00|50.76|50.06|50.92|50.22|50.96|50.26|50.71|50.01|331
1663558500000|2022-09-19 03:35:00|50.93|50.23|51.25|50.55|51.3|50.6|50.91|50.21|267
1663558800000|2022-09-19 03:40:00|51.24|50.54|51.03|50.33|51.37|50.67|50.97|50.27|261
1663559100000|2022-09-19 03:45:00|51.04|50.34|51.62|50.92|51.62|50.92|51.04|50.34|403
1663559400000|2022-09-19 03:50:00|51.63|50.93|51.53|50.83|51.67|50.97|51.49|50.79|195
1663559700000|2022-09-19 03:55:00|51.52|50.82|51.51|50.81|51.57|50.87|51.49|50.79|195
1663560000000|2022-09-19 04:00:00|51.52|50.82|51.6|50.9|51.6|50.9|51.39|50.69|263
1663560300000|2022-09-19 04:05:00|51.59|50.89|51.58|50.88|51.66|50.96|51.56|50.86|166
1663560600000|2022-09-19 04:10:00|51.57|50.87|51.55|50.85|51.6|50.9|51.53|50.83|127
1663560900000|2022-09-19 04:15:00|51.54|50.84|51.71|51.01|51.72|51.02|51.51|50.81|170
1663561200000|2022-09-19 04:20:00|51.72|51.02|51.77|51.07|51.79|51.09|51.7|51|160
1663561500000|2022-09-19 04:25:00|51.76|51.06|51.65|50.95|51.78|51.08|51.61|50.91|179
1663561800000|2022-09-19 04:30:00|51.66|50.96|51.55|50.85|51.68|50.98|51.55|50.85|113
1663562100000|2022-09-19 04:35:00|51.56|50.86|51.64|50.94|51.64|50.94|51.56|50.86|135
1663562400000|2022-09-19 04:40:00|51.63|50.93|51.64|50.94|51.66|50.96|51.61|50.91|68
1663562700000|2022-09-19 04:45:00|51.63|50.93|51.63|50.93|51.68|50.98|51.58|50.88|101
1663563000000|2022-09-19 04:50:00|51.7|51|51.81|51.11|51.82|51.12|51.66|50.96|153
1663563300000|2022-09-19 04:55:00|51.82|51.12|51.73|51.03|51.82|51.12|51.7|51|131
1663563600000|2022-09-19 05:00:00|51.72|51.02|51.74|51.04|51.78|51.08|51.68|50.98|101
1663563900000|2022-09-19 05:05:00|51.75|51.05|51.81|51.11|51.86|51.16|51.74|51.04|120
1663564200000|2022-09-19 05:10:00|51.8|51.1|51.84|51.14|51.87|51.17|51.79|51.09|167
1663564500000|2022-09-19 05:15:00|51.85|51.15|51.83|51.13|51.87|51.17|51.81|51.11|87
1663564800000|2022-09-19 05:20:00|51.84|51.14|51.84|51.14|51.89|51.19|51.81|51.11|99
1663565100000|2022-09-19 05:25:00|51.85|51.15|51.8|51.1|51.86|51.16|51.75|51.05|117
1663565400000|2022-09-19 05:30:00|51.81|51.11|51.79|51.09|51.83|51.13|51.73|51.03|118
1663565700000|2022-09-19 05:35:00|51.8|51.1|51.77|51.07|51.82|51.12|51.77|51.07|140
1663566000000|2022-09-19 05:40:00|51.78|51.08|51.86|51.16|51.94|51.24|51.69|50.99|141
1663566300000|2022-09-19 05:45:00|51.85|51.15|51.82|51.12|51.88|51.18|51.75|51.05|233
1663566600000|2022-09-19 05:50:00|51.81|51.11|51.21|50.51|51.86|51.16|51.21|50.51|200
1663566900000|2022-09-19 05:55:00|51.2|50.5|51.13|50.43|51.49|50.79|50.76|50.06|378
1663567200000|2022-09-19 06:00:00|51.14|50.44|51.54|50.84|51.58|50.88|51.05|50.35|454
1663567500000|2022-09-19 06:05:00|51.55|50.85|51.26|50.56|51.55|50.85|51.23|50.53|269
1663567800000|2022-09-19 06:10:00|51.25|50.55|51.09|50.39|51.34|50.64|51.06|50.36|314
1663568100000|2022-09-19 06:15:00|51.1|50.4|51.15|50.45|51.28|50.58|51.06|50.36|272
1663568400000|2022-09-19 06:20:00|51.16|50.46|51.12|50.42|51.23|50.53|51.03|50.33|252
1663568700000|2022-09-19 06:25:00|51.13|50.43|51.02|50.32|51.28|50.58|50.96|50.26|244
1663569000000|2022-09-19 06:30:00|51.01|50.31|51.09|50.39|51.14|50.44|50.98|50.28|233
1663569300000|2022-09-19 06:35:00|51.07|50.37|50.9|50.2|51.09|50.39|50.86|50.16|237
1663569600000|2022-09-19 06:40:00|50.89|50.19|50.66|49.96|51|50.3|50.63|49.93|251
1663569900000|2022-09-19 06:45:00|50.67|49.97|51.09|50.39|51.11|50.41|50.63|49.93|355
1663570200000|2022-09-19 06:50:00|51.1|50.4|51.01|50.31|51.1|50.4|50.9|50.2|199
1663570500000|2022-09-19 06:55:00|51.02|50.32|51.02|50.32|51.12|50.42|50.92|50.22|240
1663570800000|2022-09-19 07:00:00|51.01|50.31|50.81|50.11|51.04|50.34|50.76|50.06|306
1663571100000|2022-09-19 07:05:00|50.83|50.13|50.76|50.06|50.89|50.19|50.62|49.92|347
1663571400000|2022-09-19 07:10:00|50.77|50.07|50.79|50.09|50.8|50.1|50.68|49.98|238
1663571700000|2022-09-19 07:15:00|50.8|50.1|50.94|50.24|50.98|50.28|50.77|50.07|263
1663572000000|2022-09-19 07:20:00|50.93|50.23|50.6|49.9|50.94|50.24|50.58|49.88|232
1663572300000|2022-09-19 07:25:00|50.61|49.91|50.69|49.99|50.74|50.04|50.53|49.83|253
1663572600000|2022-09-19 07:30:00|50.7|50|50.74|50.04|50.79|50.09|50.63|49.93|240
1663572900000|2022-09-19 07:35:00|50.73|50.03|50.71|50.01|50.8|50.1|50.67|49.97|232
1663573200000|2022-09-19 07:40:00|50.7|50|51.05|50.35|51.06|50.36|50.66|49.96|206
1663573500000|2022-09-19 07:45:00|51.06|50.36|51.18|50.48|51.19|50.49|51|50.3|214
1663573800000|2022-09-19 07:50:00|51.16|50.46|51.16|50.46|51.24|50.54|51.06|50.36|191
1663574100000|2022-09-19 07:55:00|51.17|50.47|51.12|50.42|51.18|50.48|51.1|50.4|174
1663574400000|2022-09-19 08:00:00|51.13|50.43|50.99|50.29|51.13|50.43|50.96|50.26|215
1663574700000|2022-09-19 08:05:00|50.98|50.28|51.11|50.41|51.14|50.44|50.97|50.27|189
1663575000000|2022-09-19 08:10:00|51.1|50.4|51.11|50.41|51.17|50.47|51.1|50.4|131
1663575300000|2022-09-19 08:15:00|51.12|50.42|51.09|50.39|51.2|50.5|51.04|50.34|159
1663575600000|2022-09-19 08:20:00|51.08|50.38|51.02|50.32|51.09|50.39|50.99|50.29|141
1663575900000|2022-09-19 08:25:00|51.01|50.31|51.01|50.31|51.06|50.36|50.95|50.25|144
1663576200000|2022-09-19 08:30:00|51|50.3|50.96|50.26|51.01|50.31|50.89|50.19|150
1663576500000|2022-09-19 08:35:00|50.95|50.25|50.98|50.28|51.18|50.48|50.89|50.19|215
1663576800000|2022-09-19 08:40:00|50.99|50.29|50.92|50.22|51.01|50.31|50.9|50.2|137
1663577100000|2022-09-19 08:45:00|50.9|50.2|50.87|50.17|50.92|50.22|50.73|50.03|251
1663577400000|2022-09-19 08:50:00|50.86|50.16|50.83|50.13|50.89|50.19|50.73|50.03|185
1663577700000|2022-09-19 08:55:00|50.84|50.14|50.72|50.02|50.84|50.14|50.72|50.02|195
1663578000000|2022-09-19 09:00:00|50.73|50.03|50.78|50.08|50.81|50.11|50.67|49.97|194
1663578300000|2022-09-19 09:05:00|50.77|50.07|50.78|50.08|50.8|50.1|50.75|50.05|116
1663578600000|2022-09-19 09:10:00|50.79|50.09|50.77|50.07|50.82|50.12|50.74|50.04|121
1663578900000|2022-09-19 09:15:00|50.78|50.08|50.82|50.12|50.83|50.13|50.68|49.98|203
1663579200000|2022-09-19 09:20:00|50.83|50.13|50.86|50.16|50.94|50.24|50.76|50.06|193
1663579500000|2022-09-19 09:25:00|50.87|50.17|50.85|50.15|50.9|50.2|50.83|50.13|117
1663579800000|2022-09-19 09:30:00|50.84|50.14|50.88|50.18|50.91|50.21|50.84|50.14|123
1663580100000|2022-09-19 09:35:00|50.87|50.17|50.95|50.25|50.96|50.26|50.81|50.11|149
1663580400000|2022-09-19 09:40:00|50.96|50.26|51.05|50.35|51.14|50.44|50.96|50.26|166
1663580700000|2022-09-19 09:45:00|51.04|50.34|51.05|50.35|51.11|50.41|51|50.3|110
1663581000000|2022-09-19 09:50:00|51.04|50.34|51.22|50.52|51.22|50.52|51.03|50.33|144
1663581300000|2022-09-19 09:55:00|51.23|50.53|51.23|50.53|51.28|50.58|51.17|50.47|149
1663581600000|2022-09-19 10:00:00|51.22|50.52|51.2|50.5|51.23|50.53|51.1|50.4|175
1663581900000|2022-09-19 10:05:00|51.19|50.49|51.12|50.42|51.19|50.49|51.1|50.4|106
1663582200000|2022-09-19 10:10:00|51.11|50.41|51.14|50.44|51.18|50.48|51.11|50.41|122
1663582500000|2022-09-19 10:15:00|51.15|50.45|51.16|50.46|51.19|50.49|51.12|50.42|100
1663582800000|2022-09-19 10:20:00|51.15|50.45|51.33|50.63|51.36|50.66|51.15|50.45|137
1663583100000|2022-09-19 10:25:00|51.32|50.62|51.48|50.78|51.58|50.88|51.29|50.59|289
1663583400000|2022-09-19 10:30:00|51.49|50.79|51.59|50.89|51.68|50.98|51.45|50.75|306
1663583700000|2022-09-19 10:35:00|51.58|50.88|51.79|51.09|51.81|51.11|51.55|50.85|322
1663584000000|2022-09-19 10:40:00|51.78|51.08|51.95|51.25|51.96|51.26|51.74|51.04|314
1663584300000|2022-09-19 10:45:00|51.94|51.24|51.88|51.18|51.96|51.26|51.78|51.08|320
1663584600000|2022-09-19 10:50:00|51.89|51.19|51.96|51.26|51.97|51.27|51.84|51.14|249
1663584900000|2022-09-19 10:55:00|51.95|51.25|52.01|51.31|52.01|51.31|51.94|51.24|224
1663585200000|2022-09-19 11:00:00|52|51.3|51.87|51.17|52.02|51.32|51.82|51.12|212
1663585500000|2022-09-19 11:05:00|51.86|51.16|51.73|51.03|52.05|51.35|51.73|51.03|266
1663585800000|2022-09-19 11:10:00|51.74|51.04|51.77|51.07|51.77|51.07|51.66|50.96|185
1663586100000|2022-09-19 11:15:00|51.78|51.08|51.39|50.69|51.81|51.11|51.37|50.67|254
1663586400000|2022-09-19 11:20:00|51.38|50.68|51.35|50.65|51.46|50.76|51.35|50.65|171
1663586700000|2022-09-19 11:25:00|51.36|50.66|51.28|50.58|51.39|50.69|51.25|50.55|228
1663587000000|2022-09-19 11:30:00|51.27|50.57|51.32|50.62|51.37|50.67|51.26|50.56|235
1663587300000|2022-09-19 11:35:00|51.31|50.61|51.44|50.74|51.44|50.74|51.27|50.57|158
1663587600000|2022-09-19 11:40:00|51.45|50.75|51.41|50.71|51.46|50.76|51.38|50.68|159
1663587900000|2022-09-19 11:45:00|51.42|50.72|51.52|50.82|51.54|50.84|51.41|50.71|223
1663588200000|2022-09-19 11:50:00|51.51|50.81|51.61|50.91|51.63|50.93|51.51|50.81|217
1663588500000|2022-09-19 11:55:00|51.6|50.9|51.58|50.88|51.62|50.92|51.49|50.79|181
1663588800000|2022-09-19 12:00:00|51.59|50.89|51.55|50.85|51.63|50.93|51.48|50.78|188
1663589100000|2022-09-19 12:05:00|51.54|50.84|51.58|50.88|51.6|50.9|51.5|50.8|174
1663589400000|2022-09-19 12:10:00|51.57|50.87|51.64|50.94|51.66|50.96|51.57|50.87|224
1663589700000|2022-09-19 12:15:00|51.65|50.95|51.47|50.77|51.65|50.95|51.42|50.72|189
1663590000000|2022-09-19 12:20:00|51.48|50.78|51.56|50.86|51.56|50.86|51.47|50.77|190
1663590300000|2022-09-19 12:25:00|51.55|50.85|51.46|50.76|51.57|50.87|51.45|50.75|196
1663590600000|2022-09-19 12:30:00|51.47|50.77|51.5|50.8|51.53|50.83|51.45|50.75|188
1663590900000|2022-09-19 12:35:00|51.51|50.81|51.65|50.95|51.66|50.96|51.49|50.79|146
1663591200000|2022-09-19 12:40:00|51.66|50.96|51.74|51.04|51.77|51.07|51.56|50.86|243
1663591500000|2022-09-19 12:45:00|51.73|51.03|51.75|51.05|51.77|51.07|51.67|50.97|224
1663591800000|2022-09-19 12:50:00|51.74|51.04|51.73|51.03|51.79|51.09|51.66|50.96|296
1663592100000|2022-09-19 12:55:00|51.72|51.02|51.85|51.15|51.85|51.15|51.65|50.95|237
1663592400000|2022-09-19 13:00:00|51.86|51.16|51.82|51.12|51.86|51.16|51.76|51.06|199
1663592700000|2022-09-19 13:05:00|51.81|51.11|51.6|50.9|51.82|51.12|51.54|50.84|213
1663593000000|2022-09-19 13:10:00|51.61|50.91|51.52|50.82|51.61|50.91|51.46|50.76|165
1663593300000|2022-09-19 13:15:00|51.53|50.83|51.43|50.73|51.57|50.87|51.36|50.66|216
1663593600000|2022-09-19 13:20:00|51.42|50.72|51.43|50.73|51.46|50.76|51.38|50.68|172
1663593900000|2022-09-19 13:25:00|51.44|50.74|51.53|50.83|51.57|50.87|51.43|50.73|170
1663594200000|2022-09-19 13:30:00|51.54|50.84|51.69|50.99|51.73|51.03|51.53|50.83|379
1663594500000|2022-09-19 13:35:00|51.7|51|51.75|51.05|51.84|51.14|51.64|50.94|323
1663594800000|2022-09-19 13:40:00|51.74|51.04|52.08|51.38|52.22|51.52|51.74|51.04|410
1663595100000|2022-09-19 13:45:00|52.09|51.39|52.27|51.57|52.37|51.67|52.08|51.38|365
1663595400000|2022-09-19 13:50:00|52.28|51.58|52.56|51.86|52.6|51.9|52.26|51.56|389
1663595700000|2022-09-19 13:55:00|52.55|51.85|52.54|51.84|52.6|51.9|52.47|51.77|384
1663596000000|2022-09-19 14:00:00|52.53|51.83|52.46|51.76|52.54|51.84|52.15|51.45|351
1663596300000|2022-09-19 14:05:00|52.45|51.75|52.34|51.64|52.61|51.91|52.33|51.63|331
1663596600000|2022-09-19 14:10:00|52.35|51.65|52.59|51.89|52.68|51.98|52.34|51.64|379
1663596900000|2022-09-19 14:15:00|52.58|51.88|52.84|52.14|52.96|52.26|52.49|51.79|448
1663597200000|2022-09-19 14:20:00|52.83|52.13|52.9|52.2|52.9|52.2|52.67|51.97|442
1663597500000|2022-09-19 14:25:00|52.91|52.21|52.95|52.25|53.01|52.31|52.84|52.14|482
1663597800000|2022-09-19 14:30:00|52.96|52.26|52.89|52.19|52.96|52.26|52.78|52.08|399
1663598100000|2022-09-19 14:35:00|52.9|52.2|52.83|52.13|53.15|52.45|52.83|52.13|432
1663598400000|2022-09-19 14:40:00|52.84|52.14|53.04|52.34|53.1|52.4|52.8|52.1|357
1663598700000|2022-09-19 14:45:00|53.06|52.36|52.85|52.15|53.14|52.44|52.8|52.1|328
1663599000000|2022-09-19 14:50:00|52.84|52.14|52.73|52.03|52.88|52.18|52.68|51.98|312
1663599300000|2022-09-19 14:55:00|52.74|52.04|52.71|52.01|52.77|52.07|52.64|51.94|240
1663599600000|2022-09-19 15:00:00|52.72|52.02|52.71|52.01|52.79|52.09|52.66|51.96|269
1663599900000|2022-09-19 15:05:00|52.72|52.02|52.75|52.05|52.77|52.07|52.7|52|197
1663600200000|2022-09-19 15:10:00|52.76|52.06|52.72|52.02|52.87|52.17|52.7|52|197
1663600500000|2022-09-19 15:15:00|52.73|52.03|52.79|52.09|52.86|52.16|52.72|52.02|180
1663600800000|2022-09-19 15:20:00|52.78|52.08|52.56|51.86|52.8|52.1|52.52|51.82|262
1663601100000|2022-09-19 15:25:00|52.55|51.85|52.55|51.85|52.62|51.92|52.46|51.76|303
1663601400000|2022-09-19 15:30:00|52.54|51.84|52.46|51.76|52.58|51.88|52.46|51.76|197
1663601700000|2022-09-19 15:35:00|52.45|51.75|52.21|51.51|52.47|51.77|52.19|51.49|280
1663602000000|2022-09-19 15:40:00|52.23|51.53|52.37|51.67|52.4|51.7|52.22|51.52|184
1663602300000|2022-09-19 15:45:00|52.38|51.68|52.45|51.75|52.49|51.79|52.37|51.67|165
1663602600000|2022-09-19 15:50:00|52.44|51.74|52.41|51.71|52.5|51.8|52.39|51.69|177
1663602900000|2022-09-19 15:55:00|52.42|51.72|52.33|51.63|52.44|51.74|52.3|51.6|190
1663603200000|2022-09-19 16:00:00|52.32|51.62|52.37|51.67|52.38|51.68|52.29|51.59|242
1663603500000|2022-09-19 16:05:00|52.36|51.66|52.44|51.74|52.48|51.78|52.19|51.49|224
1663603800000|2022-09-19 16:10:00|52.43|51.73|52.4|51.7|52.48|51.78|52.38|51.68|212
1663604100000|2022-09-19 16:15:00|52.39|51.69|52.36|51.66|52.43|51.73|52.36|51.66|194
1663604400000|2022-09-19 16:20:00|52.35|51.65|52.31|51.61|52.36|51.66|52.27|51.57|218
1663604700000|2022-09-19 16:25:00|52.3|51.6|52.18|51.48|52.33|51.63|52.15|51.45|218
1663605000000|2022-09-19 16:30:00|52.19|51.49|52.31|51.61|52.37|51.67|52.17|51.47|182
1663605300000|2022-09-19 16:35:00|52.32|51.62|52.3|51.6|52.39|51.69|52.26|51.56|208
1663605600000|2022-09-19 16:40:00|52.31|51.61|52.32|51.62|52.33|51.63|52.25|51.55|195
1663605900000|2022-09-19 16:45:00|52.33|51.63|52.27|51.57|52.34|51.64|52.18|51.48|147
1663606200000|2022-09-19 16:50:00|52.28|51.58|52.48|51.78|52.49|51.79|52.24|51.54|212
1663606500000|2022-09-19 16:55:00|52.49|51.79|52.51|51.81|52.57|51.87|52.46|51.76|234
1663606800000|2022-09-19 17:00:00|52.52|51.82|52.5|51.8|52.54|51.84|52.45|51.75|147
1663607100000|2022-09-19 17:05:00|52.51|51.81|52.55|51.85|52.59|51.89|52.47|51.77|162
1663607400000|2022-09-19 17:10:00|52.56|51.86|52.53|51.83|52.61|51.91|52.5|51.8|164
1663607700000|2022-09-19 17:15:00|52.54|51.84|52.41|51.71|52.57|51.87|52.32|51.62|198
1663608000000|2022-09-19 17:20:00|52.42|51.72|52.31|51.61|52.43|51.73|52.28|51.58|204
1663608300000|2022-09-19 17:25:00|52.32|51.62|52.26|51.56|52.34|51.64|52.23|51.53|188
1663608600000|2022-09-19 17:30:00|52.27|51.57|52.09|51.39|52.29|51.59|52.06|51.36|261
1663608900000|2022-09-19 17:35:00|52.1|51.4|51.92|51.22|52.11|51.41|51.86|51.16|275
1663609200000|2022-09-19 17:40:00|51.91|51.21|51.95|51.25|52.02|51.32|51.91|51.21|236
1663609500000|2022-09-19 17:45:00|51.94|51.24|52.07|51.37|52.07|51.37|51.94|51.24|187
1663609800000|2022-09-19 17:50:00|52.08|51.38|52.17|51.47|52.17|51.47|52.06|51.36|158
1663610100000|2022-09-19 17:55:00|52.18|51.48|52.01|51.31|52.24|51.54|52.01|51.31|179
1663610400000|2022-09-19 18:00:00|52.02|51.32|52.01|51.31|52.09|51.39|51.98|51.28|189
1663610700000|2022-09-19 18:05:00|52.02|51.32|51.97|51.27|52.02|51.32|51.93|51.23|195
1663611000000|2022-09-19 18:10:00|51.98|51.28|51.88|51.18|52.01|51.31|51.87|51.17|172
1663611300000|2022-09-19 18:15:00|51.87|51.17|51.96|51.26|52.06|51.36|51.86|51.16|171
1663611600000|2022-09-19 18:20:00|51.97|51.27|51.68|50.98|52.04|51.34|51.66|50.96|214
1663611900000|2022-09-19 18:25:00|51.67|50.97|51.66|50.96|51.76|51.06|51.63|50.93|210
1663612200000|2022-09-19 18:30:00|51.67|50.97|51.95|51.25|51.99|51.29|51.67|50.97|242
1663612500000|2022-09-19 18:35:00|51.94|51.24|52.02|51.32|52.04|51.34|51.9|51.2|255
1663612800000|2022-09-19 18:40:00|52.01|51.31|52.03|51.33|52.1|51.4|51.98|51.28|196
1663613100000|2022-09-19 18:45:00|52.04|51.34|52.06|51.36|52.13|51.43|52.03|51.33|141
1663613400000|2022-09-19 18:50:00|52.05|51.35|52.11|51.41|52.13|51.43|52.04|51.34|182
1663613700000|2022-09-19 18:55:00|52.12|51.42|52.22|51.52|52.22|51.52|52.1|51.4|144
1663614000000|2022-09-19 19:00:00|52.21|51.51|52.54|51.84|52.54|51.84|52.21|51.51|199
1663614300000|2022-09-19 19:05:00|52.56|51.86|52.49|51.79|52.58|51.88|52.38|51.68|314
1663614600000|2022-09-19 19:10:00|52.5|51.8|52.7|52|52.83|52.13|52.48|51.78|364
1663614900000|2022-09-19 19:15:00|52.72|52.02|52.63|51.93|52.74|52.04|52.6|51.9|300
1663615200000|2022-09-19 19:20:00|52.62|51.92|52.55|51.85|52.63|51.93|52.52|51.82|290
1663615500000|2022-09-19 19:25:00|52.56|51.86|52.55|51.85|52.67|51.97|52.53|51.83|217
1663615800000|2022-09-19 19:30:00|52.54|51.84|52.67|51.97|52.71|52.01|52.54|51.84|243
1663616100000|2022-09-19 19:35:00|52.66|51.96|52.84|52.14|52.88|52.18|52.6|51.9|328
1663616400000|2022-09-19 19:40:00|52.83|52.13|52.97|52.27|53.01|52.31|52.8|52.1|293
1663616700000|2022-09-19 19:45:00|52.94|52.24|52.81|52.11|52.97|52.27|52.78|52.08|314
1663617000000|2022-09-19 19:50:00|52.82|52.12|52.86|52.16|52.86|52.16|52.71|52.01|185
1663617300000|2022-09-19 19:55:00|52.85|52.15|52.92|52.22|52.93|52.23|52.83|52.13|225
1663617600000|2022-09-19 20:00:00|52.91|52.21|52.9|52.2|53.14|52.44|52.9|52.2|289
1663617900000|2022-09-19 20:05:00|52.91|52.21|52.95|52.25|52.98|52.28|52.88|52.18|211
1663618200000|2022-09-19 20:10:00|52.94|52.24|52.82|52.12|52.99|52.29|52.81|52.11|236
1663618500000|2022-09-19 20:15:00|52.83|52.13|52.77|52.07|52.85|52.15|52.75|52.05|211
1663618800000|2022-09-19 20:20:00|52.76|52.06|52.67|51.97|52.77|52.07|52.65|51.95|149
1663619100000|2022-09-19 20:25:00|52.66|51.96|52.72|52.02|52.73|52.03|52.66|51.96|179
1663619400000|2022-09-19 20:30:00|52.71|52.01|52.68|51.98|52.71|52.01|52.64|51.94|155
1663619700000|2022-09-19 20:35:00|52.69|51.99|52.7|52|52.77|52.07|52.69|51.99|190
1663620000000|2022-09-19 20:40:00|52.69|51.99|52.6|51.9|52.7|52|52.59|51.89|100
1663620300000|2022-09-19 20:45:00|52.59|51.89|52.66|51.96|52.76|52.06|52.59|51.89|156
1663620600000|2022-09-19 20:50:00|52.67|51.97|52.75|52.05|52.77|52.07|52.61|51.91|152
1663620900000|2022-09-19 20:55:00|52.76|52.06|52.59|51.89|52.76|52.06|52.58|51.88|140
1663621200000|2022-09-19 21:00:00|52.6|51.9|52.66|51.96|52.73|52.03|52.6|51.9|59
1663621500000|2022-09-19 21:05:00|52.67|51.97|52.65|51.95|52.68|51.98|52.61|51.91|51
1663621800000|2022-09-19 21:10:00|52.64|51.94|52.61|51.91|52.68|51.98|52.59|51.89|101
1663622100000|2022-09-19 21:15:00|52.6|51.9|52.71|52.01|52.71|52.01|52.58|51.88|152
1663622400000|2022-09-19 21:20:00|52.7|52|52.92|52.22|52.99|52.29|52.69|51.99|216
1663622700000|2022-09-19 21:25:00|52.91|52.21|52.6|51.9|52.92|52.22|52.58|51.88|245
1663623000000|2022-09-19 21:30:00|52.59|51.89|52.65|51.95|52.67|51.97|52.59|51.89|117
1663623300000|2022-09-19 21:35:00|52.64|51.94|52.82|52.12|52.85|52.15|52.61|51.91|126
1663623600000|2022-09-19 21:40:00|52.81|52.11|52.81|52.11|52.88|52.18|52.8|52.1|131
1663623900000|2022-09-19 21:45:00|52.8|52.1|52.78|52.08|52.9|52.2|52.77|52.07|178
1663624200000|2022-09-19 21:50:00|52.79|52.09|52.79|52.09|52.82|52.12|52.7|52|154
1663624500000|2022-09-19 21:55:00|52.8|52.1|52.8|52.1|52.84|52.14|52.75|52.05|105
1663624800000|2022-09-19 22:00:00|52.79|52.09|52.7|52|52.86|52.16|52.67|51.97|173
1663625100000|2022-09-19 22:05:00|52.71|52.01|52.8|52.1|52.81|52.11|52.69|51.99|139
1663625400000|2022-09-19 22:10:00|52.81|52.11|52.91|52.21|52.91|52.21|52.81|52.11|159
1663625700000|2022-09-19 22:15:00|52.9|52.2|52.88|52.18|52.92|52.22|52.79|52.09|153
1663626000000|2022-09-19 22:20:00|52.89|52.19|52.86|52.16|52.91|52.21|52.84|52.14|208
1663626300000|2022-09-19 22:25:00|52.85|52.15|52.68|51.98|52.85|52.15|52.62|51.92|194
1663626600000|2022-09-19 22:30:00|52.67|51.97|52.68|51.98|52.75|52.05|52.64|51.94|102
1663626900000|2022-09-19 22:35:00|52.69|51.99|52.72|52.02|52.74|52.04|52.68|51.98|100
1663627200000|2022-09-19 22:40:00|52.73|52.03|52.73|52.03|52.84|52.14|52.73|52.03|113
1663627500000|2022-09-19 22:45:00|52.74|52.04|52.8|52.1|52.84|52.14|52.73|52.03|112
1663627800000|2022-09-19 22:50:00|52.81|52.11|52.92|52.22|52.94|52.24|52.75|52.05|184
1663628100000|2022-09-19 22:55:00|52.93|52.23|52.95|52.25|53.19|52.49|52.92|52.22|309
1663628400000|2022-09-19 23:00:00|52.94|52.24|53|52.3|53.11|52.41|52.93|52.23|213
1663628700000|2022-09-19 23:05:00|52.99|52.29|52.92|52.22|53.04|52.34|52.92|52.22|162
1663629000000|2022-09-19 23:10:00|52.93|52.23|52.86|52.16|52.94|52.24|52.8|52.1|164
1663629300000|2022-09-19 23:15:00|52.87|52.17|52.85|52.15|52.87|52.17|52.79|52.09|120
1663629600000|2022-09-19 23:20:00|52.84|52.14|52.9|52.2|52.92|52.22|52.76|52.06|171
1663629900000|2022-09-19 23:25:00|52.91|52.21|53.02|52.32|53.03|52.33|52.86|52.16|211
1663630200000|2022-09-19 23:30:00|53.03|52.33|53.01|52.31|53.03|52.33|52.93|52.23|106
1663630500000|2022-09-19 23:35:00|53|52.3|53.15|52.45|53.16|52.46|52.95|52.25|195
1663630800000|2022-09-19 23:40:00|53.14|52.44|53.17|52.47|53.19|52.49|53.08|52.38|119
1663631100000|2022-09-19 23:45:00|53.18|52.48|53.21|52.51|53.27|52.57|53.15|52.45|169
1663631400000|2022-09-19 23:50:00|53.22|52.52|53.22|52.52|53.27|52.57|53.16|52.46|134
1663631700000|2022-09-19 23:55:00|53.23|52.53|53.25|52.55|53.31|52.61|53.15|52.45|147
1663632000000|2022-09-20 00:00:00|53.26|52.56|53.42|52.72|53.55|52.85|53.21|52.51|307
1663632300000|2022-09-20 00:05:00|53.43|52.73|53.5|52.8|53.57|52.87|53.42|52.72|257
1663632600000|2022-09-20 00:10:00|53.51|52.81|53.06|52.36|53.54|52.84|52.82|52.12|419
1663632900000|2022-09-20 00:15:00|53.05|52.35|52.87|52.17|53.24|52.54|52.83|52.13|398
1663633200000|2022-09-20 00:20:00|52.88|52.18|53.03|52.33|53.06|52.36|52.87|52.17|274
1663633500000|2022-09-20 00:25:00|53.01|52.31|53|52.3|53.09|52.39|52.94|52.24|255
1663633800000|2022-09-20 00:30:00|53.01|52.31|52.82|52.12|53.05|52.35|52.81|52.11|282
1663634100000|2022-09-20 00:35:00|52.83|52.13|52.76|52.06|52.9|52.2|52.74|52.04|273
1663634400000|2022-09-20 00:40:00|52.77|52.07|52.75|52.05|52.83|52.13|52.66|51.96|227
1663634700000|2022-09-20 00:45:00|52.74|52.04|52.67|51.97|52.82|52.12|52.63|51.93|285
1663635000000|2022-09-20 00:50:00|52.66|51.96|52.68|51.98|52.76|52.06|52.61|51.91|184
1663635300000|2022-09-20 00:55:00|52.67|51.97|52.82|52.12|52.83|52.13|52.67|51.97|134
1663635600000|2022-09-20 01:00:00|52.83|52.13|53.04|52.34|53.06|52.36|52.78|52.08|180
1663635900000|2022-09-20 01:05:00|53.05|52.35|52.99|52.29|53.07|52.37|52.97|52.27|217
1663636200000|2022-09-20 01:10:00|53|52.3|52.88|52.18|53.04|52.34|52.88|52.18|216
1663636500000|2022-09-20 01:15:00|52.89|52.19|52.75|52.05|52.98|52.28|52.75|52.05|204
1663636800000|2022-09-20 01:20:00|52.76|52.06|52.67|51.97|52.8|52.1|52.56|51.86|247
1663637100000|2022-09-20 01:25:00|52.66|51.96|52.73|52.03|52.74|52.04|52.65|51.95|134
1663637400000|2022-09-20 01:30:00|52.74|52.04|52.9|52.2|52.91|52.21|52.73|52.03|146
1663637700000|2022-09-20 01:35:00|52.89|52.19|52.82|52.12|52.93|52.23|52.79|52.09|162
1663638000000|2022-09-20 01:40:00|52.81|52.11|52.81|52.11|52.85|52.15|52.78|52.08|154
1663638300000|2022-09-20 01:45:00|52.8|52.1|52.7|52|52.82|52.12|52.7|52|127
1663638600000|2022-09-20 01:50:00|52.71|52.01|52.72|52.02|52.76|52.06|52.67|51.97|164
1663638900000|2022-09-20 01:55:00|52.73|52.03|52.77|52.07|52.8|52.1|52.7|52|130
1663639200000|2022-09-20 02:00:00|52.76|52.06|52.73|52.03|52.82|52.12|52.72|52.02|134
1663639500000|2022-09-20 02:05:00|52.72|52.02|52.65|51.95|52.73|52.03|52.64|51.94|152
1663639800000|2022-09-20 02:10:00|52.64|51.94|52.66|51.96|52.67|51.97|52.61|51.91|74
1663640100000|2022-09-20 02:15:00|52.65|51.95|52.72|52.02|52.74|52.04|52.62|51.92|103
1663640400000|2022-09-20 02:20:00|52.73|52.03|52.71|52.01|52.75|52.05|52.67|51.97|116
1663640700000|2022-09-20 02:25:00|52.72|52.02|52.9|52.2|52.9|52.2|52.72|52.02|114
1663641000000|2022-09-20 02:30:00|52.89|52.19|52.85|52.15|53|52.3|52.84|52.14|212
1663641300000|2022-09-20 02:35:00|52.86|52.16|52.84|52.14|52.87|52.17|52.77|52.07|164
1663641600000|2022-09-20 02:40:00|52.82|52.12|52.75|52.05|52.84|52.14|52.75|52.05|94
1663641900000|2022-09-20 02:45:00|52.76|52.06|52.73|52.03|52.77|52.07|52.72|52.02|117
1663642200000|2022-09-20 02:50:00|52.74|52.04|52.78|52.08|52.78|52.08|52.73|52.03|131
1663642500000|2022-09-20 02:55:00|52.79|52.09|52.8|52.1|52.82|52.12|52.76|52.06|77
1663642800000|2022-09-20 03:00:00|52.79|52.09|52.82|52.12|52.83|52.13|52.78|52.08|87
1663643100000|2022-09-20 03:05:00|52.83|52.13|52.83|52.13|52.86|52.16|52.82|52.12|55
1663643400000|2022-09-20 03:10:00|52.84|52.14|52.85|52.15|52.86|52.16|52.8|52.1|80
1663643700000|2022-09-20 03:15:00|52.84|52.14|52.26|51.56|52.84|52.14|52.12|51.42|329
1663644000000|2022-09-20 03:20:00|52.27|51.57|51.87|51.17|52.33|51.63|51.87|51.17|318
1663644300000|2022-09-20 03:25:00|51.88|51.18|51.75|51.05|51.96|51.26|51.64|50.94|316
1663644600000|2022-09-20 03:30:00|51.76|51.06|52.12|51.42|52.13|51.43|51.76|51.06|313
1663644900000|2022-09-20 03:35:00|52.1|51.4|52.14|51.44|52.16|51.46|52.1|51.4|198
1663645200000|2022-09-20 03:40:00|52.15|51.45|52.18|51.48|52.2|51.5|52.12|51.42|111
1663645500000|2022-09-20 03:45:00|52.19|51.49|52.29|51.59|52.31|51.61|52.17|51.47|136
1663645800000|2022-09-20 03:50:00|52.3|51.6|52.38|51.68|52.49|51.79|52.29|51.59|203
1663646100000|2022-09-20 03:55:00|52.37|51.67|52.44|51.74|52.45|51.75|52.34|51.64|114
1663646400000|2022-09-20 04:00:00|52.45|51.75|52.43|51.73|52.45|51.75|52.4|51.7|93
1663646700000|2022-09-20 04:05:00|52.44|51.74|52.29|51.59|52.44|51.74|52.28|51.58|96
1663647000000|2022-09-20 04:10:00|52.3|51.6|52.33|51.63|52.35|51.65|52.27|51.57|94
1663647300000|2022-09-20 04:15:00|52.34|51.64|52.34|51.64|52.39|51.69|52.34|51.64|102
1663647600000|2022-09-20 04:20:00|52.35|51.65|52.31|51.61|52.4|51.7|52.31|51.61|97
1663647900000|2022-09-20 04:25:00|52.3|51.6|52.22|51.52|52.3|51.6|52.2|51.5|117
1663648200000|2022-09-20 04:30:00|52.21|51.51|52.27|51.57|52.29|51.59|52.21|51.51|97
1663648500000|2022-09-20 04:35:00|52.26|51.56|52.33|51.63|52.35|51.65|52.26|51.56|58
1663648800000|2022-09-20 04:40:00|52.34|51.64|52.23|51.53|52.34|51.64|52.21|51.51|124
1663649100000|2022-09-20 04:45:00|52.24|51.54|52.28|51.58|52.29|51.59|52.23|51.53|61
1663649400000|2022-09-20 04:50:00|52.27|51.57|52.3|51.6|52.35|51.65|52.25|51.55|114
1663649700000|2022-09-20 04:55:00|52.29|51.59|52.35|51.65|52.37|51.67|52.29|51.59|77
1663650000000|2022-09-20 05:00:00|52.34|51.64|52.43|51.73|52.43|51.73|52.31|51.61|99
1663650300000|2022-09-20 05:05:00|52.44|51.74|52.54|51.84|52.56|51.86|52.42|51.72|146
1663650600000|2022-09-20 05:10:00|52.53|51.83|52.58|51.88|52.62|51.92|52.53|51.83|159
1663650900000|2022-09-20 05:15:00|52.57|51.87|52.49|51.79|52.59|51.89|52.49|51.79|153
1663651200000|2022-09-20 05:20:00|52.5|51.8|52.38|51.68|52.51|51.81|52.37|51.67|107
1663651500000|2022-09-20 05:25:00|52.37|51.67|52.45|51.75|52.46|51.76|52.37|51.67|83
1663651800000|2022-09-20 05:30:00|52.44|51.74|52.37|51.67|52.6|51.9|52.36|51.66|162
1663652100000|2022-09-20 05:35:00|52.38|51.68|52.44|51.74|52.46|51.76|52.36|51.66|141
1663652400000|2022-09-20 05:40:00|52.43|51.73|52.51|51.81|52.53|51.83|52.43|51.73|93
1663652700000|2022-09-20 05:45:00|52.52|51.82|52.49|51.79|52.53|51.83|52.47|51.77|50
1663653000000|2022-09-20 05:50:00|52.5|51.8|52.41|51.71|52.54|51.84|52.4|51.7|101
1663653300000|2022-09-20 05:55:00|52.4|51.7|52.37|51.67|52.41|51.71|52.35|51.65|90
1663653600000|2022-09-20 06:00:00|52.38|51.68|52.23|51.53|52.39|51.69|52.23|51.53|142
1663653900000|2022-09-20 06:05:00|52.22|51.52|52.27|51.57|52.32|51.62|52.21|51.51|90
1663654200000|2022-09-20 06:10:00|52.26|51.56|52.21|51.51|52.28|51.58|52.2|51.5|103
1663654500000|2022-09-20 06:15:00|52.2|51.5|52.2|51.5|52.24|51.54|52.19|51.49|85
1663654800000|2022-09-20 06:20:00|52.19|51.49|52.19|51.49|52.25|51.55|52.13|51.43|105
1663655100000|2022-09-20 06:25:00|52.18|51.48|52.19|51.49|52.23|51.53|52.18|51.48|76
1663655400000|2022-09-20 06:30:00|52.18|51.48|52.21|51.51|52.28|51.58|52.16|51.46|89
1663655700000|2022-09-20 06:35:00|52.2|51.5|52.34|51.64|52.36|51.66|52.16|51.46|153
1663656000000|2022-09-20 06:40:00|52.35|51.65|52.23|51.53|52.35|51.65|52.23|51.53|96
1663656300000|2022-09-20 06:45:00|52.22|51.52|52.29|51.59|52.3|51.6|52.21|51.51|77
1663656600000|2022-09-20 06:50:00|52.28|51.58|52.45|51.75|52.45|51.75|52.28|51.58|108
1663656900000|2022-09-20 06:55:00|52.44|51.74|52.44|51.74|52.51|51.81|52.41|51.71|135
1663657200000|2022-09-20 07:00:00|52.43|51.73|52.55|51.85|52.61|51.91|52.38|51.68|280
1663657500000|2022-09-20 07:05:00|52.56|51.86|52.95|52.25|53|52.3|52.56|51.86|384
1663657800000|2022-09-20 07:10:00|52.96|52.26|52.79|52.09|52.96|52.26|52.79|52.09|289
1663658100000|2022-09-20 07:15:00|52.82|52.12|52.82|52.12|52.88|52.18|52.77|52.07|280
1663658400000|2022-09-20 07:20:00|52.81|52.11|52.81|52.11|52.89|52.19|52.76|52.06|193
1663658700000|2022-09-20 07:25:00|52.82|52.12|52.64|51.94|52.82|52.12|52.6|51.9|172
1663659000000|2022-09-20 07:30:00|52.65|51.95|52.59|51.89|52.65|51.95|52.48|51.78|265
1663659300000|2022-09-20 07:35:00|52.58|51.88|52.51|51.81|52.65|51.95|52.51|51.81|178
1663659600000|2022-09-20 07:40:00|52.5|51.8|52.2|51.5|52.51|51.81|52.15|51.45|297
1663659900000|2022-09-20 07:45:00|52.21|51.51|52.4|51.7|52.42|51.72|52.03|51.33|337
1663660200000|2022-09-20 07:50:00|52.39|51.69|52.35|51.65|52.47|51.77|52.32|51.62|209
1663660500000|2022-09-20 07:55:00|52.34|51.64|52.35|51.65|52.41|51.71|52.24|51.54|203
1663660800000|2022-09-20 08:00:00|52.34|51.64|52.29|51.59|52.4|51.7|52.26|51.56|162
1663661100000|2022-09-20 08:05:00|52.3|51.6|52.29|51.59|52.34|51.64|52.22|51.52|177
1663661400000|2022-09-20 08:10:00|52.28|51.58|52.3|51.6|52.33|51.63|52.24|51.54|155
1663661700000|2022-09-20 08:15:00|52.29|51.59|52.3|51.6|52.3|51.6|52.24|51.54|165
1663662000000|2022-09-20 08:20:00|52.29|51.59|52.45|51.75|52.45|51.75|52.26|51.56|181
1663662300000|2022-09-20 08:25:00|52.46|51.76|52.46|51.76|52.54|51.84|52.4|51.7|261
1663662600000|2022-09-20 08:30:00|52.45|51.75|52.51|51.81|52.54|51.84|52.4|51.7|249
1663662900000|2022-09-20 08:35:00|52.5|51.8|52.45|51.75|52.53|51.83|52.43|51.73|196
1663663200000|2022-09-20 08:40:00|52.46|51.76|52.42|51.72|52.51|51.81|52.39|51.69|141
1663663500000|2022-09-20 08:45:00|52.43|51.73|52.29|51.59|52.44|51.74|52.28|51.58|131
1663663800000|2022-09-20 08:50:00|52.3|51.6|52.24|51.54|52.31|51.61|52.22|51.52|132
1663664100000|2022-09-20 08:55:00|52.23|51.53|52.25|51.55|52.28|51.58|52.21|51.51|188
1663664400000|2022-09-20 09:00:00|52.26|51.56|52.21|51.51|52.3|51.6|52.15|51.45|152
1663664700000|2022-09-20 09:05:00|52.22|51.52|52.25|51.55|52.28|51.58|52.21|51.51|123
1663665000000|2022-09-20 09:10:00|52.26|51.56|52.21|51.51|52.27|51.57|52.18|51.48|110
1663665300000|2022-09-20 09:15:00|52.2|51.5|52.14|51.44|52.21|51.51|52.06|51.36|132
1663665600000|2022-09-20 09:20:00|52.13|51.43|52.13|51.43|52.19|51.49|52.1|51.4|139
1663665900000|2022-09-20 09:25:00|52.14|51.44|52.11|51.41|52.16|51.46|51.84|51.14|290
1663666200000|2022-09-20 09:30:00|52.12|51.42|52.08|51.38|52.23|51.53|52.04|51.34|292
1663666500000|2022-09-20 09:35:00|52.09|51.39|52.14|51.44|52.15|51.45|52.01|51.31|219
1663666800000|2022-09-20 09:40:00|52.15|51.45|52.02|51.32|52.16|51.46|52|51.3|132
1663667100000|2022-09-20 09:45:00|52.01|51.31|52.1|51.4|52.12|51.42|51.91|51.21|220
1663667400000|2022-09-20 09:50:00|52.11|51.41|52.01|51.31|52.14|51.44|52.01|51.31|231
1663667700000|2022-09-20 09:55:00|52|51.3|52.06|51.36|52.08|51.38|51.99|51.29|180
1663668000000|2022-09-20 10:00:00|52.07|51.37|52.07|51.37|52.07|51.37|51.93|51.23|153
1663668300000|2022-09-20 10:05:00|52.06|51.36|52.02|51.32|52.07|51.37|51.97|51.27|163
1663668600000|2022-09-20 10:10:00|52.01|51.31|52.12|51.42|52.14|51.44|51.98|51.28|126
1663668900000|2022-09-20 10:15:00|52.11|51.41|52.06|51.36|52.12|51.42|51.99|51.29|121
1663669200000|2022-09-20 10:20:00|52.05|51.35|52.17|51.47|52.18|51.48|51.93|51.23|184
1663669500000|2022-09-20 10:25:00|52.18|51.48|52.17|51.47|52.18|51.48|52.09|51.39|156
1663669800000|2022-09-20 10:30:00|52.16|51.46|52.15|51.45|52.17|51.47|52.12|51.42|125
1663670100000|2022-09-20 10:35:00|52.16|51.46|52.15|51.45|52.17|51.47|52.14|51.44|56
1663670400000|2022-09-20 10:40:00|52.16|51.46|52.1|51.4|52.16|51.46|52.08|51.38|67
1663670700000|2022-09-20 10:45:00|52.09|51.39|52.13|51.43|52.13|51.43|52.05|51.35|93
1663671000000|2022-09-20 10:50:00|52.12|51.42|52.24|51.54|52.25|51.55|52.12|51.42|132
1663671300000|2022-09-20 10:55:00|52.25|51.55|52.26|51.56|52.28|51.58|52.16|51.46|142
1663671600000|2022-09-20 11:00:00|52.24|51.54|52.31|51.61|52.35|51.65|52.22|51.52|141
1663671900000|2022-09-20 11:05:00|52.3|51.6|52.32|51.62|52.35|51.65|52.25|51.55|131
1663672200000|2022-09-20 11:10:00|52.31|51.61|52.23|51.53|52.34|51.64|52.21|51.51|136
1663672500000|2022-09-20 11:15:00|52.22|51.52|52.34|51.64|52.34|51.64|52.22|51.52|119
1663672800000|2022-09-20 11:20:00|52.33|51.63|52.31|51.61|52.36|51.66|52.31|51.61|79
1663673100000|2022-09-20 11:25:00|52.3|51.6|52.28|51.58|52.35|51.65|52.26|51.56|95
1663673400000|2022-09-20 11:30:00|52.29|51.59|52.07|51.37|52.36|51.66|52.04|51.34|245
1663673700000|2022-09-20 11:35:00|52.08|51.38|52.11|51.41|52.16|51.46|52.07|51.37|205
1663674000000|2022-09-20 11:40:00|52.1|51.4|52.1|51.4|52.14|51.44|52.05|51.35|131
1663674300000|2022-09-20 11:45:00|52.09|51.39|52.13|51.43|52.13|51.43|52.04|51.34|148
1663674600000|2022-09-20 11:50:00|52.12|51.42|52.07|51.37|52.18|51.48|52.07|51.37|128
1663674900000|2022-09-20 11:55:00|52.08|51.38|52.08|51.38|52.11|51.41|52.06|51.36|104
1663675200000|2022-09-20 12:00:00|52.09|51.39|52.13|51.43|52.16|51.46|52.06|51.36|147
1663675500000|2022-09-20 12:05:00|52.12|51.42|51.97|51.27|52.13|51.43|51.9|51.2|220
1663675800000|2022-09-20 12:10:00|51.96|51.26|52|51.3|52.06|51.36|51.94|51.24|206
1663676100000|2022-09-20 12:15:00|52.01|51.31|52.14|51.44|52.17|51.47|51.99|51.29|141
1663676400000|2022-09-20 12:20:00|52.13|51.43|52.01|51.31|52.16|51.46|51.99|51.29|200
1663676700000|2022-09-20 12:25:00|52|51.3|51.82|51.12|52.01|51.31|51.77|51.07|216
1663677000000|2022-09-20 12:30:00|51.83|51.13|51.87|51.17|51.93|51.23|51.81|51.11|200
1663677300000|2022-09-20 12:35:00|51.86|51.16|51.83|51.13|51.89|51.19|51.81|51.11|164
1663677600000|2022-09-20 12:40:00|51.84|51.14|51.89|51.19|51.89|51.19|51.82|51.12|145
1663677900000|2022-09-20 12:45:00|51.9|51.2|51.92|51.22|51.95|51.25|51.88|51.18|154
1663678200000|2022-09-20 12:50:00|51.91|51.21|51.92|51.22|51.95|51.25|51.85|51.15|117
1663678500000|2022-09-20 12:55:00|51.9|51.2|51.92|51.22|51.94|51.24|51.86|51.16|129
1663678800000|2022-09-20 13:00:00|51.91|51.21|51.99|51.29|52.01|51.31|51.9|51.2|134
1663679100000|2022-09-20 13:05:00|52|51.3|51.96|51.26|52|51.3|51.95|51.25|129
1663679400000|2022-09-20 13:10:00|51.97|51.27|51.91|51.21|51.98|51.28|51.9|51.2|89
1663679700000|2022-09-20 13:15:00|51.9|51.2|51.35|50.65|51.91|51.21|51.24|50.54|370
1663680000000|2022-09-20 13:20:00|51.37|50.67|51.52|50.82|51.61|50.91|51.37|50.67|295
1663680300000|2022-09-20 13:25:00|51.53|50.83|51.43|50.73|51.62|50.92|51.4|50.7|324
1663680600000|2022-09-20 13:30:00|51.45|50.75|51.66|50.96|51.72|51.02|51.24|50.54|407
1663680900000|2022-09-20 13:35:00|51.64|50.94|51.44|50.74|51.64|50.94|51.28|50.58|391
1663681200000|2022-09-20 13:40:00|51.45|50.75|51.58|50.88|51.59|50.89|51.37|50.67|395
1663681500000|2022-09-20 13:45:00|51.57|50.87|51.63|50.93|51.85|51.15|51.55|50.85|374
1663681800000|2022-09-20 13:50:00|51.62|50.92|51.72|51.02|51.73|51.03|51.45|50.75|328
1663682100000|2022-09-20 13:55:00|51.73|51.03|51.64|50.94|51.88|51.18|51.57|50.87|345
1663682400000|2022-09-20 14:00:00|51.63|50.93|51.6|50.9|51.75|51.05|51.53|50.83|321
1663682700000|2022-09-20 14:05:00|51.61|50.91|51.73|51.03|51.81|51.11|51.59|50.89|250
1663683000000|2022-09-20 14:10:00|51.74|51.04|51.63|50.93|51.78|51.08|51.54|50.84|287
1663683300000|2022-09-20 14:15:00|51.62|50.92|51.63|50.93|51.71|51.01|51.49|50.79|278
1663683600000|2022-09-20 14:20:00|51.62|50.92|51.73|51.03|51.8|51.1|51.6|50.9|262
1663683900000|2022-09-20 14:25:00|51.72|51.02|51.88|51.18|51.9|51.2|51.69|50.99|266
1663684200000|2022-09-20 14:30:00|51.87|51.17|51.77|51.07|51.87|51.17|51.71|51.01|268
1663684500000|2022-09-20 14:35:00|51.76|51.06|51.72|51.02|51.81|51.11|51.66|50.96|289
1663684800000|2022-09-20 14:40:00|51.73|51.03|51.89|51.19|51.93|51.23|51.71|51.01|222
1663685100000|2022-09-20 14:45:00|51.88|51.18|51.89|51.19|51.92|51.22|51.83|51.13|265
1663685400000|2022-09-20 14:50:00|51.88|51.18|52.11|51.41|52.13|51.43|51.88|51.18|325
1663685700000|2022-09-20 14:55:00|52.1|51.4|52.19|51.49|52.23|51.53|52.07|51.37|270
1663686000000|2022-09-20 15:00:00|52.18|51.48|52.12|51.42|52.23|51.53|52.08|51.38|210
1663686300000|2022-09-20 15:05:00|52.11|51.41|52.29|51.59|52.33|51.63|52.11|51.41|239
1663686600000|2022-09-20 15:10:00|52.28|51.58|52.22|51.52|52.31|51.61|52.21|51.51|226
1663686900000|2022-09-20 15:15:00|52.23|51.53|52.22|51.52|52.29|51.59|52.22|51.52|233
1663687200000|2022-09-20 15:20:00|52.21|51.51|52.25|51.55|52.35|51.65|52.16|51.46|217
1663687500000|2022-09-20 15:25:00|52.26|51.56|52.42|51.72|52.42|51.72|52.26|51.56|172
1663687800000|2022-09-20 15:30:00|52.43|51.73|52.42|51.72|52.53|51.83|52.26|51.56|260
1663688100000|2022-09-20 15:35:00|52.43|51.73|52.52|51.82|52.54|51.84|52.42|51.72|219
1663688400000|2022-09-20 15:40:00|52.51|51.81|52.67|51.97|52.69|51.99|52.45|51.75|278
1663688700000|2022-09-20 15:45:00|52.68|51.98|52.33|51.63|52.69|51.99|52.22|51.52|248
1663689000000|2022-09-20 15:50:00|52.34|51.64|52.56|51.86|52.78|52.08|52.34|51.64|318
1663689300000|2022-09-20 15:55:00|52.57|51.87|52.87|52.17|52.95|52.25|52.57|51.87|356
1663689600000|2022-09-20 16:00:00|52.88|52.18|53.27|52.57|53.41|52.71|52.86|52.16|436
1663689900000|2022-09-20 16:05:00|53.28|52.58|53.91|53.21|54|53.3|53.05|52.35|464
1663690200000|2022-09-20 16:10:00|53.92|53.22|53.93|53.23|54.18|53.48|53.56|52.86|531
1663690500000|2022-09-20 16:15:00|53.92|53.22|53.74|53.04|53.95|53.25|53.56|52.86|503
1663690800000|2022-09-20 16:20:00|53.75|53.05|53.61|52.91|53.9|53.2|53.5|52.8|447
1663691100000|2022-09-20 16:25:00|53.6|52.9|53.38|52.68|53.69|52.99|53.29|52.59|412
1663691400000|2022-09-20 16:30:00|53.37|52.67|53.14|52.44|53.43|52.73|53.05|52.35|393
1663691700000|2022-09-20 16:35:00|53.15|52.45|53.08|52.38|53.16|52.46|53.02|52.32|279
1663692000000|2022-09-20 16:40:00|53.07|52.37|53.25|52.55|53.32|52.62|53.07|52.37|274
1663692300000|2022-09-20 16:45:00|53.26|52.56|53.17|52.47|53.36|52.66|53.15|52.45|251
1663692600000|2022-09-20 16:50:00|53.18|52.48|53.3|52.6|53.32|52.62|53.13|52.43|233
1663692900000|2022-09-20 16:55:00|53.31|52.61|53.12|52.42|53.31|52.61|53.12|52.42|257
1663693200000|2022-09-20 17:00:00|53.11|52.41|53.03|52.33|53.22|52.52|53.03|52.33|267
1663693500000|2022-09-20 17:05:00|53.02|52.32|52.99|52.29|53.04|52.34|52.79|52.09|320
1663693800000|2022-09-20 17:10:00|53|52.3|52.78|52.08|53.01|52.31|52.73|52.03|241
1663694100000|2022-09-20 17:15:00|52.77|52.07|52.68|51.98|52.79|52.09|52.61|51.91|274
1663694400000|2022-09-20 17:20:00|52.69|51.99|52.79|52.09|52.79|52.09|52.68|51.98|205
1663694700000|2022-09-20 17:25:00|52.78|52.08|52.73|52.03|52.94|52.24|52.71|52.01|230
1663695000000|2022-09-20 17:30:00|52.72|52.02|52.59|51.89|52.73|52.03|52.44|51.74|279
1663695300000|2022-09-20 17:35:00|52.58|51.88|52.42|51.72|52.6|51.9|52.36|51.66|296
1663695600000|2022-09-20 17:40:00|52.41|51.71|52.38|51.68|52.5|51.8|52.38|51.68|221
1663695900000|2022-09-20 17:45:00|52.39|51.69|52.33|51.63|52.42|51.72|52.32|51.62|182
1663696200000|2022-09-20 17:50:00|52.32|51.62|52.32|51.62|52.35|51.65|51.99|51.29|288
1663696500000|2022-09-20 17:55:00|52.33|51.63|52.05|51.35|52.34|51.64|52.01|51.31|216
1663696800000|2022-09-20 18:00:00|52.07|51.37|52.25|51.55|52.32|51.62|52.06|51.36|237
1663697100000|2022-09-20 18:05:00|52.26|51.56|52.23|51.53|52.26|51.56|52.05|51.35|209
1663697400000|2022-09-20 18:10:00|52.24|51.54|52.21|51.51|52.25|51.55|52.13|51.43|216
1663697700000|2022-09-20 18:15:00|52.2|51.5|52.05|51.35|52.21|51.51|51.72|51.02|309
1663698000000|2022-09-20 18:20:00|52.06|51.36|52.34|51.64|52.35|51.65|51.96|51.26|307
1663698300000|2022-09-20 18:25:00|52.33|51.63|52.27|51.57|52.33|51.63|52.17|51.47|179
1663698600000|2022-09-20 18:30:00|52.26|51.56|52.07|51.37|52.27|51.57|52.05|51.35|161
1663698900000|2022-09-20 18:35:00|52.08|51.38|52.2|51.5|52.21|51.51|52.06|51.36|155
1663699200000|2022-09-20 18:40:00|52.19|51.49|52.21|51.51|52.38|51.68|52.08|51.38|241
1663699500000|2022-09-20 18:45:00|52.22|51.52|52.48|51.78|52.5|51.8|52.2|51.5|357
1663699800000|2022-09-20 18:50:00|52.49|51.79|52.37|51.67|52.49|51.79|52.31|51.61|241
1663700100000|2022-09-20 18:55:00|52.36|51.66|52.39|51.69|52.44|51.74|52.34|51.64|223
1663700400000|2022-09-20 19:00:00|52.4|51.7|52.36|51.66|52.49|51.79|52.35|51.65|251
1663700700000|2022-09-20 19:05:00|52.37|51.67|52.27|51.57|52.41|51.71|52.17|51.47|256
1663701000000|2022-09-20 19:10:00|52.26|51.56|52.44|51.74|52.44|51.74|52.26|51.56|152
1663701300000|2022-09-20 19:15:00|52.45|51.75|52.69|51.99|52.69|51.99|52.41|51.71|244
1663701600000|2022-09-20 19:20:00|52.68|51.98|52.7|52|52.74|52.04|52.67|51.97|185
1663701900000|2022-09-20 19:25:00|52.69|51.99|52.67|51.97|52.74|52.04|52.63|51.93|216
1663702200000|2022-09-20 19:30:00|52.68|51.98|52.63|51.93|52.78|52.08|52.54|51.84|236
1663702500000|2022-09-20 19:35:00|52.62|51.92|52.76|52.06|52.79|52.09|52.62|51.92|199
1663702800000|2022-09-20 19:40:00|52.77|52.07|52.76|52.06|52.77|52.07|52.7|52|174
1663703100000|2022-09-20 19:45:00|52.77|52.07|52.73|52.03|52.87|52.17|52.7|52|197
1663703400000|2022-09-20 19:50:00|52.71|52.01|52.6|51.9|52.8|52.1|52.54|51.84|236
1663703700000|2022-09-20 19:55:00|52.59|51.89|52.63|51.93|52.63|51.93|52.46|51.76|152
1663704000000|2022-09-20 20:00:00|52.64|51.94|52.57|51.87|52.72|52.02|52.55|51.85|154
1663704300000|2022-09-20 20:05:00|52.56|51.86|52.67|51.97|52.73|52.03|52.56|51.86|93
1663704600000|2022-09-20 20:10:00|52.68|51.98|52.76|52.06|52.78|52.08|52.65|51.95|119
1663704900000|2022-09-20 20:15:00|52.77|52.07|52.77|52.07|52.89|52.19|52.76|52.06|125
1663705200000|2022-09-20 20:20:00|52.78|52.08|52.81|52.11|52.84|52.14|52.74|52.04|120
1663705500000|2022-09-20 20:25:00|52.8|52.1|52.57|51.87|52.8|52.1|52.54|51.84|114
1663705800000|2022-09-20 20:30:00|52.58|51.88|52.43|51.73|52.61|51.91|52.38|51.68|179
1663706100000|2022-09-20 20:35:00|52.42|51.72|52.52|51.82|52.55|51.85|52.36|51.66|195
1663706400000|2022-09-20 20:40:00|52.53|51.83|52.52|51.82|52.54|51.84|52.47|51.77|111
1663706700000|2022-09-20 20:45:00|52.53|51.83|52.47|51.77|52.57|51.87|52.45|51.75|92
1663707000000|2022-09-20 20:50:00|52.48|51.78|52.69|51.99|52.78|52.08|52.47|51.77|143
1663707300000|2022-09-20 20:55:00|52.7|52|52.65|51.95|52.72|52.02|52.63|51.93|108
1663707600000|2022-09-20 21:00:00|52.64|51.94|52.55|51.85|52.66|51.96|52.46|51.76|84
1663707900000|2022-09-20 21:05:00|52.54|51.84|52.64|51.94|52.71|52.01|52.54|51.84|52
1663708200000|2022-09-20 21:10:00|52.63|51.93|52.6|51.9|52.67|51.97|52.59|51.89|47
1663708500000|2022-09-20 21:15:00|52.61|51.91|52.67|51.97|52.69|51.99|52.6|51.9|60
1663708800000|2022-09-20 21:20:00|52.69|51.99|52.76|52.06|52.77|52.07|52.68|51.98|80
1663709100000|2022-09-20 21:25:00|52.77|52.07|52.73|52.03|52.77|52.07|52.73|52.03|41
1663709400000|2022-09-20 21:30:00|52.72|52.02|52.75|52.05|52.76|52.06|52.72|52.02|61
1663709700000|2022-09-20 21:35:00|52.74|52.04|52.65|51.95|52.75|52.05|52.64|51.94|79
1663710000000|2022-09-20 21:40:00|52.64|51.94|52.35|51.65|52.65|51.95|52.31|51.61|197
1663710300000|2022-09-20 21:45:00|52.34|51.64|53.12|52.42|53.13|52.43|52.3|51.6|225
1663710600000|2022-09-20 21:50:00|53.11|52.41|52.8|52.1|53.16|52.46|52.45|51.75|342
1663710900000|2022-09-20 21:55:00|52.79|52.09|52.62|51.92|52.94|52.24|52.62|51.92|268
1663711200000|2022-09-20 22:00:00|52.61|51.91|52.44|51.74|52.66|51.96|52.34|51.64|257
1663711500000|2022-09-20 22:05:00|52.45|51.75|52.32|51.62|52.55|51.85|52.22|51.52|239
1663711800000|2022-09-20 22:10:00|52.33|51.63|52.42|51.72|52.56|51.86|52.32|51.62|296
1663712100000|2022-09-20 22:15:00|52.41|51.71|52.45|51.75|52.46|51.76|52.31|51.61|180
1663712400000|2022-09-20 22:20:00|52.44|51.74|52.45|51.75|52.51|51.81|52.28|51.58|146
1663712700000|2022-09-20 22:25:00|52.44|51.74|52.59|51.89|52.64|51.94|52.44|51.74|172
1663713000000|2022-09-20 22:30:00|52.58|51.88|52.48|51.78|52.71|52.01|52.46|51.76|231
1663713300000|2022-09-20 22:35:00|52.49|51.79|52.46|51.76|52.55|51.85|52.44|51.74|127
1663713600000|2022-09-20 22:40:00|52.47|51.77|52.6|51.9|52.63|51.93|52.45|51.75|144
1663713900000|2022-09-20 22:45:00|52.61|51.91|52.74|52.04|52.76|52.06|52.58|51.88|150
1663714200000|2022-09-20 22:50:00|52.76|52.06|52.81|52.11|52.9|52.2|52.76|52.06|181
1663714500000|2022-09-20 22:55:00|52.82|52.12|52.85|52.15|53.09|52.39|52.74|52.04|216
1663714800000|2022-09-20 23:00:00|52.84|52.14|52.55|51.85|52.86|52.16|52.55|51.85|188
1663715100000|2022-09-20 23:05:00|52.54|51.84|52.44|51.74|52.63|51.93|52.32|51.62|247
1663715400000|2022-09-20 23:10:00|52.45|51.75|52.5|51.8|52.59|51.89|52.43|51.73|191
1663715700000|2022-09-20 23:15:00|52.51|51.81|52.52|51.82|52.54|51.84|52.43|51.73|183
1663716000000|2022-09-20 23:20:00|52.51|51.81|52.73|52.03|52.76|52.06|52.48|51.78|155
1663716300000|2022-09-20 23:25:00|52.74|52.04|52.8|52.1|52.83|52.13|52.73|52.03|146
1663716600000|2022-09-20 23:30:00|52.79|52.09|52.64|51.94|52.8|52.1|52.63|51.93|144
1663716900000|2022-09-20 23:35:00|52.63|51.93|52.52|51.82|52.65|51.95|52.48|51.78|125
1663717200000|2022-09-20 23:40:00|52.53|51.83|52.55|51.85|52.56|51.86|52.5|51.8|88
1663717500000|2022-09-20 23:45:00|52.56|51.86|52.71|52.01|52.74|52.04|52.52|51.82|168
1663717800000|2022-09-20 23:50:00|52.72|52.02|52.8|52.1|52.82|52.12|52.6|51.9|138
1663718100000|2022-09-20 23:55:00|52.81|52.11|52.68|51.98|52.81|52.11|52.65|51.95|137
1663718400000|2022-09-21 00:00:00|52.69|51.99|52.73|52.03|52.77|52.07|52.51|51.81|226
1663718700000|2022-09-21 00:05:00|52.72|52.02|52.68|51.98|52.73|52.03|52.58|51.88|191
1663719000000|2022-09-21 00:10:00|52.69|51.99|52.79|52.09|52.84|52.14|52.67|51.97|204
1663719300000|2022-09-21 00:15:00|52.78|52.08|52.72|52.02|52.8|52.1|52.4|51.7|285
1663719600000|2022-09-21 00:20:00|52.71|52.01|52.71|52.01|52.79|52.09|52.65|51.95|226
1663719900000|2022-09-21 00:25:00|52.7|52|52.78|52.08|52.79|52.09|52.68|51.98|153
1663720200000|2022-09-21 00:30:00|52.79|52.09|52.54|51.84|52.82|52.12|52.53|51.83|243
1663720500000|2022-09-21 00:35:00|52.53|51.83|52.64|51.94|52.68|51.98|52.47|51.77|235
1663720800000|2022-09-21 00:40:00|52.63|51.93|52.75|52.05|52.76|52.06|52.61|51.91|225
1663721100000|2022-09-21 00:45:00|52.74|52.04|52.94|52.24|53.02|52.32|52.72|52.02|224
1663721400000|2022-09-21 00:50:00|52.95|52.25|53.09|52.39|53.09|52.39|52.94|52.24|184
1663721700000|2022-09-21 00:55:00|53.08|52.38|53.07|52.37|53.14|52.44|53.02|52.32|168
1663722000000|2022-09-21 01:00:00|53.06|52.36|53.12|52.42|53.12|52.42|52.95|52.25|142
1663722300000|2022-09-21 01:05:00|53.11|52.41|52.87|52.17|53.14|52.44|52.85|52.15|148
1663722600000|2022-09-21 01:10:00|52.88|52.18|52.92|52.22|52.93|52.23|52.84|52.14|115
1663722900000|2022-09-21 01:15:00|52.9|52.2|52.94|52.24|53.02|52.32|52.89|52.19|153
1663723200000|2022-09-21 01:20:00|52.93|52.23|52.81|52.11|52.94|52.24|52.74|52.04|173
1663723500000|2022-09-21 01:25:00|52.8|52.1|52.65|51.95|52.84|52.14|52.56|51.86|172
1663723800000|2022-09-21 01:30:00|52.64|51.94|52.7|52|52.71|52.01|52.6|51.9|125
1663724100000|2022-09-21 01:35:00|52.71|52.01|52.74|52.04|52.74|52.04|52.66|51.96|119
1663724400000|2022-09-21 01:40:00|52.75|52.05|52.8|52.1|52.82|52.12|52.7|52|109
1663724700000|2022-09-21 01:45:00|52.81|52.11|52.87|52.17|52.91|52.21|52.8|52.1|92
1663725000000|2022-09-21 01:50:00|52.86|52.16|52.67|51.97|52.88|52.18|52.63|51.93|137
1663725300000|2022-09-21 01:55:00|52.66|51.96|52.61|51.91|52.67|51.97|52.57|51.87|103
1663725600000|2022-09-21 02:00:00|52.6|51.9|52.58|51.88|52.69|51.99|52.56|51.86|135
1663725900000|2022-09-21 02:05:00|52.57|51.87|52.91|52.21|52.97|52.27|52.57|51.87|233
1663726200000|2022-09-21 02:10:00|52.9|52.2|52.92|52.22|52.96|52.26|52.88|52.18|126
1663726500000|2022-09-21 02:15:00|52.93|52.23|52.92|52.22|52.98|52.28|52.83|52.13|180
1663726800000|2022-09-21 02:20:00|52.91|52.21|52.84|52.14|52.95|52.25|52.79|52.09|153
1663727100000|2022-09-21 02:25:00|52.85|52.15|53.01|52.31|53.03|52.33|52.84|52.14|114
1663727400000|2022-09-21 02:30:00|53|52.3|53|52.3|53.05|52.35|52.88|52.18|224
1663727700000|2022-09-21 02:35:00|53.01|52.31|52.96|52.26|53.03|52.33|52.9|52.2|121
1663728000000|2022-09-21 02:40:00|52.97|52.27|53.01|52.31|53.02|52.32|52.93|52.23|95
1663728300000|2022-09-21 02:45:00|53.02|52.32|53|52.3|53.09|52.39|52.95|52.25|124
1663728600000|2022-09-21 02:50:00|53.01|52.31|52.96|52.26|53.02|52.32|52.95|52.25|95
1663728900000|2022-09-21 02:55:00|52.95|52.25|52.97|52.27|53.04|52.34|52.9|52.2|110
1663729200000|2022-09-21 03:00:00|52.99|52.29|52.98|52.28|53.01|52.31|52.94|52.24|76
1663729500000|2022-09-21 03:05:00|52.97|52.27|52.94|52.24|52.99|52.29|52.92|52.22|96
1663729800000|2022-09-21 03:10:00|52.93|52.23|52.81|52.11|52.96|52.26|52.79|52.09|84
1663730100000|2022-09-21 03:15:00|52.82|52.12|52.76|52.06|52.86|52.16|52.69|51.99|109
1663730400000|2022-09-21 03:20:00|52.75|52.05|52.76|52.06|52.77|52.07|52.72|52.02|86
1663730700000|2022-09-21 03:25:00|52.77|52.07|52.95|52.25|52.98|52.28|52.73|52.03|127
1663731000000|2022-09-21 03:30:00|52.96|52.26|52.82|52.12|52.98|52.28|52.81|52.11|82
1663731300000|2022-09-21 03:35:00|52.81|52.11|52.83|52.13|52.87|52.17|52.81|52.11|81
1663731600000|2022-09-21 03:40:00|52.82|52.12|52.66|51.96|52.84|52.14|52.62|51.92|86
1663731900000|2022-09-21 03:45:00|52.67|51.97|52.66|51.96|52.67|51.97|52.64|51.94|67
1663732200000|2022-09-21 03:50:00|52.65|51.95|52.78|52.08|52.79|52.09|52.63|51.93|80
1663732500000|2022-09-21 03:55:00|52.79|52.09|52.76|52.06|52.79|52.09|52.75|52.05|67
1663732800000|2022-09-21 04:00:00|52.75|52.05|52.79|52.09|52.82|52.12|52.74|52.04|86
1663733100000|2022-09-21 04:05:00|52.78|52.08|52.65|51.95|52.78|52.08|52.64|51.94|106
1663733400000|2022-09-21 04:10:00|52.64|51.94|52.47|51.77|52.7|52|52.43|51.73|101
1663733700000|2022-09-21 04:15:00|52.45|51.75|52.52|51.82|52.58|51.88|52.45|51.75|68
1663734000000|2022-09-21 04:20:00|52.53|51.83|52.59|51.89|52.61|51.91|52.52|51.82|97
1663734300000|2022-09-21 04:25:00|52.58|51.88|52.63|51.93|52.64|51.94|52.55|51.85|83
1663734600000|2022-09-21 04:30:00|52.62|51.92|52.64|51.94|52.67|51.97|52.59|51.89|74
1663734900000|2022-09-21 04:35:00|52.65|51.95|52.63|51.93|52.69|51.99|52.6|51.9|111
1663735200000|2022-09-21 04:40:00|52.62|51.92|52.61|51.91|52.64|51.94|52.56|51.86|79
1663735500000|2022-09-21 04:45:00|52.62|51.92|52.6|51.9|52.64|51.94|52.56|51.86|97
1663735800000|2022-09-21 04:50:00|52.61|51.91|52.59|51.89|52.68|51.98|52.58|51.88|147
1663736100000|2022-09-21 04:55:00|52.6|51.9|52.62|51.92|52.63|51.93|52.54|51.84|130
1663736400000|2022-09-21 05:00:00|52.63|51.93|52.63|51.93|52.67|51.97|52.59|51.89|99
1663736700000|2022-09-21 05:05:00|52.64|51.94|52.71|52.01|52.75|52.05|52.64|51.94|100
1663737000000|2022-09-21 05:10:00|52.7|52|52.74|52.04|52.75|52.05|52.68|51.98|64
1663737300000|2022-09-21 05:15:00|52.73|52.03|52.74|52.04|52.76|52.06|52.72|52.02|54
1663737600000|2022-09-21 05:20:00|52.73|52.03|52.71|52.01|52.76|52.06|52.71|52.01|74
1663737900000|2022-09-21 05:25:00|52.7|52|52.89|52.19|52.91|52.21|52.69|51.99|130
1663738200000|2022-09-21 05:30:00|52.88|52.18|52.94|52.24|52.94|52.24|52.85|52.15|141
1663738500000|2022-09-21 05:35:00|52.93|52.23|52.83|52.13|52.96|52.26|52.83|52.13|59
1663738800000|2022-09-21 05:40:00|52.82|52.12|52.66|51.96|52.85|52.15|52.66|51.96|97
1663739100000|2022-09-21 05:45:00|52.65|51.95|52.63|51.93|52.67|51.97|52.58|51.88|123
1663739400000|2022-09-21 05:50:00|52.62|51.92|52.69|51.99|52.7|52|52.62|51.92|104
1663739700000|2022-09-21 05:55:00|52.68|51.98|52.29|51.59|52.7|52|52.22|51.52|237
1663740000000|2022-09-21 06:00:00|52.28|51.58|52.42|51.72|52.42|51.72|52.13|51.43|297
1663740300000|2022-09-21 06:05:00|52.43|51.73|52.28|51.58|52.54|51.84|52.24|51.54|208
1663740600000|2022-09-21 06:10:00|52.27|51.57|52.13|51.43|52.34|51.64|52.13|51.43|224
1663740900000|2022-09-21 06:15:00|52.14|51.44|52.13|51.43|52.21|51.51|52.05|51.35|181
1663741200000|2022-09-21 06:20:00|52.14|51.44|52.04|51.34|52.17|51.47|51.95|51.25|140
1663741500000|2022-09-21 06:25:00|52.03|51.33|51.56|50.86|52.07|51.37|51.56|50.86|254
1663741800000|2022-09-21 06:30:00|51.57|50.87|51.72|51.02|51.81|51.11|51.53|50.83|188
1663742100000|2022-09-21 06:35:00|51.73|51.03|51.44|50.74|51.74|51.04|51.32|50.62|216
1663742400000|2022-09-21 06:40:00|51.43|50.73|51.56|50.86|51.6|50.9|51.36|50.66|189
1663742700000|2022-09-21 06:45:00|51.57|50.87|51.77|51.07|51.78|51.08|51.55|50.85|137
1663743000000|2022-09-21 06:50:00|51.76|51.06|51.73|51.03|51.79|51.09|51.68|50.98|110
1663743300000|2022-09-21 06:55:00|51.74|51.04|51.75|51.05|51.79|51.09|51.67|50.97|72
1663743600000|2022-09-21 07:00:00|51.76|51.06|51.56|50.86|51.78|51.08|51.55|50.85|150
1663743900000|2022-09-21 07:05:00|51.57|50.87|51.61|50.91|51.64|50.94|51.47|50.77|149
1663744200000|2022-09-21 07:10:00|51.62|50.92|51.66|50.96|51.71|51.01|51.49|50.79|113
1663744500000|2022-09-21 07:15:00|51.65|50.95|51.81|51.11|51.82|51.12|51.62|50.92|107
1663744800000|2022-09-21 07:20:00|51.8|51.1|51.79|51.09|51.82|51.12|51.76|51.06|49
1663745100000|2022-09-21 07:25:00|51.8|51.1|51.95|51.25|51.98|51.28|51.78|51.08|84
1663745400000|2022-09-21 07:30:00|51.96|51.26|51.9|51.2|51.96|51.26|51.85|51.15|51
1663745700000|2022-09-21 07:35:00|51.91|51.21|51.84|51.14|51.92|51.22|51.84|51.14|40
1663746000000|2022-09-21 07:40:00|51.85|51.15|51.88|51.18|51.9|51.2|51.81|51.11|55
1663746300000|2022-09-21 07:45:00|51.89|51.19|52.02|51.32|52.02|51.32|51.89|51.19|48
1663746600000|2022-09-21 07:50:00|52.03|51.33|52.11|51.41|52.11|51.41|52.02|51.32|61
1663746900000|2022-09-21 07:55:00|52.12|51.42|52.11|51.41|52.12|51.42|52.05|51.35|44
1663747200000|2022-09-21 08:00:00|52.1|51.4|51.97|51.27|52.16|51.46|51.97|51.27|99
1663747500000|2022-09-21 08:05:00|51.98|51.28|51.93|51.23|51.99|51.29|51.88|51.18|92
1663747800000|2022-09-21 08:10:00|51.94|51.24|51.9|51.2|51.96|51.26|51.89|51.19|83
1663748100000|2022-09-21 08:15:00|51.91|51.21|51.95|51.25|51.99|51.29|51.88|51.18|69
1663748400000|2022-09-21 08:20:00|51.94|51.24|51.98|51.28|52.01|51.31|51.9|51.2|63
1663748700000|2022-09-21 08:25:00|51.97|51.27|51.92|51.22|52|51.3|51.92|51.22|64
1663749000000|2022-09-21 08:30:00|51.93|51.23|51.88|51.18|51.93|51.23|51.79|51.09|84
1663749300000|2022-09-21 08:35:00|51.89|51.19|51.98|51.28|51.98|51.28|51.88|51.18|47
1663749600000|2022-09-21 08:40:00|51.97|51.27|51.99|51.29|52.02|51.32|51.95|51.25|35
1663749900000|2022-09-21 08:45:00|52|51.3|52|51.3|52.03|51.33|51.97|51.27|43
1663750200000|2022-09-21 08:50:00|52.01|51.31|52.03|51.33|52.03|51.33|51.99|51.29|35
1663750500000|2022-09-21 08:55:00|52.02|51.32|52.06|51.36|52.08|51.38|51.98|51.28|34
1663750800000|2022-09-21 09:00:00|52.05|51.35|52.05|51.35|52.12|51.42|52.02|51.32|68
1663751100000|2022-09-21 09:05:00|52.06|51.36|52.03|51.33|52.08|51.38|52.02|51.32|34
1663751400000|2022-09-21 09:10:00|52.02|51.32|52|51.3|52.07|51.37|51.96|51.26|64
1663751700000|2022-09-21 09:15:00|51.99|51.29|52|51.3|52.04|51.34|51.98|51.28|38
1663752000000|2022-09-21 09:20:00|52.01|51.31|52.07|51.37|52.08|51.38|52|51.3|48
1663752300000|2022-09-21 09:25:00|52.08|51.38|52.06|51.36|52.11|51.41|52.06|51.36|49
1663752600000|2022-09-21 09:30:00|52.07|51.37|52.17|51.47|52.17|51.47|52.06|51.36|35
1663752900000|2022-09-21 09:35:00|52.18|51.48|52.31|51.61|52.31|51.61|52.17|51.47|61
1663753200000|2022-09-21 09:40:00|52.3|51.6|52.46|51.76|52.5|51.8|52.29|51.59|182
1663753500000|2022-09-21 09:45:00|52.47|51.77|52.53|51.83|52.62|51.92|52.41|51.71|155
1663753800000|2022-09-21 09:50:00|52.52|51.82|52.66|51.96|52.68|51.98|52.51|51.81|152
1663754100000|2022-09-21 09:55:00|52.65|51.95|52.62|51.92|52.7|52|52.59|51.89|138
1663754400000|2022-09-21 10:00:00|52.61|51.91|52.6|51.9|52.66|51.96|52.58|51.88|130
1663754700000|2022-09-21 10:05:00|52.59|51.89|52.55|51.85|52.62|51.92|52.5|51.8|125
1663755000000|2022-09-21 10:10:00|52.56|51.86|52.53|51.83|52.62|51.92|52.5|51.8|105
1663755300000|2022-09-21 10:15:00|52.51|51.81|52.58|51.88|52.58|51.88|52.5|51.8|79
1663755600000|2022-09-21 10:20:00|52.59|51.89|52.45|51.75|52.6|51.9|52.43|51.73|122
1663755900000|2022-09-21 10:25:00|52.46|51.76|52.42|51.72|52.5|51.8|52.4|51.7|117
1663756200000|2022-09-21 10:30:00|52.41|51.71|52.29|51.59|52.42|51.72|52.26|51.56|102
1663756500000|2022-09-21 10:35:00|52.28|51.58|52.34|51.64|52.35|51.65|52.26|51.56|172
1663756800000|2022-09-21 10:40:00|52.35|51.65|52.45|51.75|52.47|51.77|52.34|51.64|162
1663757100000|2022-09-21 10:45:00|52.46|51.76|52.58|51.88|52.58|51.88|52.43|51.73|107
1663757400000|2022-09-21 10:50:00|52.59|51.89|52.73|52.03|52.75|52.05|52.56|51.86|244
1663757700000|2022-09-21 10:55:00|52.74|52.04|52.91|52.21|52.97|52.27|52.72|52.02|191
1663758000000|2022-09-21 11:00:00|52.92|52.22|52.87|52.17|52.95|52.25|52.82|52.12|181
1663758300000|2022-09-21 11:05:00|52.86|52.16|52.89|52.19|52.96|52.26|52.85|52.15|183
1663758600000|2022-09-21 11:10:00|52.9|52.2|52.84|52.14|52.93|52.23|52.81|52.11|143
1663758900000|2022-09-21 11:15:00|52.85|52.15|52.78|52.08|52.9|52.2|52.77|52.07|155
1663759200000|2022-09-21 11:20:00|52.77|52.07|52.75|52.05|52.8|52.1|52.73|52.03|137
1663759500000|2022-09-21 11:25:00|52.76|52.06|52.7|52|52.76|52.06|52.66|51.96|113
1663759800000|2022-09-21 11:30:00|52.71|52.01|52.82|52.12|52.88|52.18|52.71|52.01|117
1663760100000|2022-09-21 11:35:00|52.81|52.11|52.81|52.11|52.94|52.24|52.8|52.1|175
1663760400000|2022-09-21 11:40:00|52.82|52.12|53.06|52.36|53.07|52.37|52.81|52.11|155
1663760700000|2022-09-21 11:45:00|53.05|52.35|53.28|52.58|53.35|52.65|53.05|52.35|279
1663761000000|2022-09-21 11:50:00|53.27|52.57|53.38|52.68|53.41|52.71|53.26|52.56|201
1663761300000|2022-09-21 11:55:00|53.37|52.67|53.68|52.98|53.68|52.98|53.35|52.65|192
1663761600000|2022-09-21 12:00:00|53.69|52.99|53.4|52.7|53.71|53.01|53.4|52.7|269
1663761900000|2022-09-21 12:05:00|53.41|52.71|53.73|53.03|53.86|53.16|53.4|52.7|306
1663762200000|2022-09-21 12:10:00|53.72|53.02|53.59|52.89|53.76|53.06|53.58|52.88|221
1663762500000|2022-09-21 12:15:00|53.58|52.88|53.56|52.86|53.69|52.99|53.54|52.84|208
1663762800000|2022-09-21 12:20:00|53.57|52.87|53.55|52.85|53.65|52.95|53.54|52.84|192
1663763100000|2022-09-21 12:25:00|53.56|52.86|53.57|52.87|53.63|52.93|53.53|52.83|160
1663763400000|2022-09-21 12:30:00|53.58|52.88|53.83|53.13|53.84|53.14|53.57|52.87|218
1663763700000|2022-09-21 12:35:00|53.82|53.12|53.84|53.14|53.85|53.15|53.76|53.06|202
1663764000000|2022-09-21 12:40:00|53.85|53.15|53.94|53.24|53.98|53.28|53.83|53.13|216
1663764300000|2022-09-21 12:45:00|53.93|53.23|53.92|53.22|54.04|53.34|53.87|53.17|181
1663764600000|2022-09-21 12:50:00|53.91|53.21|54.12|53.42|54.15|53.45|53.9|53.2|261
1663764900000|2022-09-21 12:55:00|54.11|53.41|54.38|53.68|54.63|53.93|54.08|53.38|426
1663765200000|2022-09-21 13:00:00|54.37|53.67|54.52|53.82|54.57|53.87|54.29|53.59|324
1663765500000|2022-09-21 13:05:00|54.53|53.83|54.26|53.56|54.64|53.94|54.21|53.51|315
1663765800000|2022-09-21 13:10:00|54.27|53.57|54.24|53.54|54.36|53.66|54.22|53.52|222
1663766100000|2022-09-21 13:15:00|54.23|53.53|54.29|53.59|54.38|53.68|54.23|53.53|209
1663766400000|2022-09-21 13:20:00|54.3|53.6|54.07|53.37|54.3|53.6|54.02|53.32|240
1663766700000|2022-09-21 13:25:00|54.06|53.36|54|53.3|54.07|53.37|54|53.3|143
1663767000000|2022-09-21 13:30:00|54.01|53.31|54.01|53.31|54.26|53.56|53.87|53.17|345
1663767300000|2022-09-21 13:35:00|54|53.3|54.06|53.36|54.13|53.43|53.89|53.19|256
1663767600000|2022-09-21 13:40:00|54.05|53.35|53.94|53.24|54.14|53.44|53.89|53.19|249
1663767900000|2022-09-21 13:45:00|53.95|53.25|54.11|53.41|54.16|53.46|53.92|53.22|264
1663768200000|2022-09-21 13:50:00|54.12|53.42|54.1|53.4|54.2|53.5|54.07|53.37|188
1663768500000|2022-09-21 13:55:00|54.11|53.41|53.99|53.29|54.13|53.43|53.96|53.26|196
1663768800000|2022-09-21 14:00:00|54|53.3|54.04|53.34|54.06|53.36|53.95|53.25|198
1663769100000|2022-09-21 14:05:00|54.03|53.33|54.17|53.47|54.22|53.52|53.99|53.29|409
1663769400000|2022-09-21 14:10:00|54.16|53.46|54.04|53.34|54.16|53.46|54|53.3|201
1663769700000|2022-09-21 14:15:00|54.03|53.33|54.11|53.41|54.12|53.42|54.02|53.32|226
1663770000000|2022-09-21 14:20:00|54.1|53.4|54.16|53.46|54.17|53.47|54.05|53.35|166
1663770300000|2022-09-21 14:25:00|54.15|53.45|54.37|53.67|54.42|53.72|54.12|53.42|265
1663770600000|2022-09-21 14:30:00|54.36|53.66|54.12|53.42|54.37|53.67|54.1|53.4|245
1663770900000|2022-09-21 14:35:00|54.11|53.41|53.9|53.2|54.12|53.42|53.87|53.17|228
1663771200000|2022-09-21 14:40:00|53.89|53.19|53.75|53.05|53.91|53.21|53.72|53.02|191
1663771500000|2022-09-21 14:45:00|53.74|53.04|53.65|52.95|53.83|53.13|53.51|52.81|291
1663771800000|2022-09-21 14:50:00|53.64|52.94|53.66|52.96|53.71|53.01|53.63|52.93|165
1663772100000|2022-09-21 14:55:00|53.67|52.97|53.66|52.96|53.7|53|53.59|52.89|183
1663772400000|2022-09-21 15:00:00|53.65|52.95|53.56|52.86|53.78|53.08|53.56|52.86|206
1663772700000|2022-09-21 15:05:00|53.57|52.87|53.34|52.64|53.64|52.94|53.29|52.59|329
1663773000000|2022-09-21 15:10:00|53.35|52.65|53.36|52.66|53.45|52.75|53.32|52.62|256
1663773300000|2022-09-21 15:15:00|53.37|52.67|53.28|52.58|53.4|52.7|53.25|52.55|249
1663773600000|2022-09-21 15:20:00|53.27|52.57|53.29|52.59|53.32|52.62|53.13|52.43|189
1663773900000|2022-09-21 15:25:00|53.3|52.6|53.39|52.69|53.4|52.7|53.25|52.55|218
1663774200000|2022-09-21 15:30:00|53.4|52.7|53.52|52.82|53.64|52.94|53.4|52.7|288
1663774500000|2022-09-21 15:35:00|53.51|52.81|53.56|52.86|53.57|52.87|53.44|52.74|208
1663774800000|2022-09-21 15:40:00|53.55|52.85|53.65|52.95|53.66|52.96|53.5|52.8|180
1663775100000|2022-09-21 15:45:00|53.67|52.97|53.57|52.87|53.74|53.04|53.53|52.83|201
1663775400000|2022-09-21 15:50:00|53.58|52.88|53.65|52.95|53.7|53|53.56|52.86|154
1663775700000|2022-09-21 15:55:00|53.64|52.94|53.61|52.91|53.74|53.04|53.54|52.84|194
1663776000000|2022-09-21 16:00:00|53.6|52.9|53.56|52.86|53.62|52.92|53.53|52.83|158
1663776300000|2022-09-21 16:05:00|53.57|52.87|53.72|53.02|53.73|53.03|53.57|52.87|133
1663776600000|2022-09-21 16:10:00|53.71|53.01|53.63|52.93|53.91|53.21|53.59|52.89|178
1663776900000|2022-09-21 16:15:00|53.62|52.92|53.65|52.95|53.72|53.02|53.59|52.89|193
1663777200000|2022-09-21 16:20:00|53.64|52.94|53.72|53.02|53.73|53.03|53.63|52.93|217
1663777500000|2022-09-21 16:25:00|53.73|53.03|53.71|53.01|53.74|53.04|53.68|52.98|106
1663777800000|2022-09-21 16:30:00|53.72|53.02|53.83|53.13|53.9|53.2|53.68|52.98|183
1663778100000|2022-09-21 16:35:00|53.82|53.12|53.71|53.01|53.85|53.15|53.69|52.99|98
1663778400000|2022-09-21 16:40:00|53.72|53.02|53.8|53.1|53.89|53.19|53.72|53.02|240
1663778700000|2022-09-21 16:45:00|53.79|53.09|53.65|52.95|53.81|53.11|53.58|52.88|184
1663779000000|2022-09-21 16:50:00|53.66|52.96|53.51|52.81|53.69|52.99|53.5|52.8|166
1663779300000|2022-09-21 16:55:00|53.5|52.8|53.45|52.75|53.53|52.83|53.44|52.74|145
1663779600000|2022-09-21 17:00:00|53.44|52.74|53.67|52.97|53.67|52.97|53.43|52.73|202
1663779900000|2022-09-21 17:05:00|53.68|52.98|53.65|52.95|53.68|52.98|53.55|52.85|169
1663780200000|2022-09-21 17:10:00|53.66|52.96|53.68|52.98|53.75|53.05|53.6|52.9|172
1663780500000|2022-09-21 17:15:00|53.69|52.99|53.51|52.81|53.69|52.99|53.47|52.77|144
1663780800000|2022-09-21 17:20:00|53.52|52.82|53.62|52.92|53.64|52.94|53.5|52.8|127
1663781100000|2022-09-21 17:25:00|53.61|52.91|53.95|53.25|53.96|53.26|53.6|52.9|136
1663781400000|2022-09-21 17:30:00|53.94|53.24|54.4|53.7|54.56|53.86|53.91|53.21|348
1663781700000|2022-09-21 17:35:00|54.39|53.69|54.24|53.54|54.54|53.84|54.14|53.44|406
1663782000000|2022-09-21 17:40:00|54.23|53.53|54.47|53.77|54.55|53.85|54.22|53.52|298
1663782300000|2022-09-21 17:45:00|54.46|53.76|54.6|53.9|54.61|53.91|54.3|53.6|370
1663782600000|2022-09-21 17:50:00|54.61|53.91|54.18|53.48|54.61|53.91|54.1|53.4|328
1663782900000|2022-09-21 17:55:00|54.19|53.49|54.63|53.93|54.63|53.93|54.1|53.4|272
1663783200000|2022-09-21 18:00:00|54.66|53.96|53.2|52.5|55.01|54.31|53.01|52.31|902
1663783500000|2022-09-21 18:05:00|53.19|52.49|53.16|52.46|53.47|52.77|52.72|52.02|746
1663783800000|2022-09-21 18:10:00|53.13|52.43|52.96|52.26|53.29|52.59|52.9|52.2|544
1663784100000|2022-09-21 18:15:00|52.95|52.25|53.37|52.67|53.49|52.79|52.93|52.23|464
1663784400000|2022-09-21 18:20:00|53.38|52.68|54|53.3|54.02|53.32|53.37|52.67|523
1663784700000|2022-09-21 18:25:00|53.99|53.29|53.9|53.2|54.23|53.53|53.9|53.2|457
1663785000000|2022-09-21 18:30:00|53.91|53.21|54.55|53.85|54.59|53.89|53.54|52.84|604
1663785300000|2022-09-21 18:35:00|54.54|53.84|54.61|53.91|54.81|54.11|54.24|53.54|585
1663785600000|2022-09-21 18:40:00|54.62|53.92|55.07|54.37|55.22|54.52|54.26|53.56|584
1663785900000|2022-09-21 18:45:00|55.05|54.35|55.34|54.64|55.77|55.07|55.05|54.35|648
1663786200000|2022-09-21 18:50:00|55.33|54.63|55.73|55.03|55.74|55.04|55.16|54.46|538
1663786500000|2022-09-21 18:55:00|55.74|55.04|55.62|54.92|55.84|55.14|55.44|54.74|495
1663786800000|2022-09-21 19:00:00|55.63|54.93|55.48|54.78|55.84|55.14|55.44|54.74|434
1663787100000|2022-09-21 19:05:00|55.46|54.76|55.25|54.55|55.6|54.9|55.19|54.49|392
1663787400000|2022-09-21 19:10:00|55.26|54.56|55.18|54.48|55.26|54.56|54.59|53.89|528
1663787700000|2022-09-21 19:15:00|55.17|54.47|54.9|54.2|55.36|54.66|54.78|54.08|437
1663788000000|2022-09-21 19:20:00|54.89|54.19|54.89|54.19|55.01|54.31|54.74|54.04|344
1663788300000|2022-09-21 19:25:00|54.9|54.2|54.57|53.87|54.9|54.2|54.52|53.82|337
1663788600000|2022-09-21 19:30:00|54.56|53.86|54.46|53.76|54.57|53.87|54.15|53.45|353
1663788900000|2022-09-21 19:35:00|54.45|53.75|53.95|53.25|54.46|53.76|53.82|53.12|329
1663789200000|2022-09-21 19:40:00|53.94|53.24|53.84|53.14|54.15|53.45|53.84|53.14|344
1663789500000|2022-09-21 19:45:00|53.85|53.15|53.68|52.98|53.92|53.22|53.48|52.78|311
1663789800000|2022-09-21 19:50:00|53.69|52.99|53.66|52.96|53.92|53.22|53.62|52.92|360
1663790100000|2022-09-21 19:55:00|53.65|52.95|53.46|52.76|53.65|52.95|53.39|52.69|269
1663790400000|2022-09-21 20:00:00|53.45|52.75|53.59|52.89|53.78|53.08|53.39|52.69|335
1663790700000|2022-09-21 20:05:00|53.58|52.88|53.43|52.73|53.69|52.99|53.27|52.57|332
1663791000000|2022-09-21 20:10:00|53.44|52.74|53.34|52.64|53.48|52.78|53.24|52.54|283
1663791300000|2022-09-21 20:15:00|53.35|52.65|52.89|52.19|53.39|52.69|52.83|52.13|327
1663791600000|2022-09-21 20:20:00|52.9|52.2|52.92|52.22|53|52.3|52.84|52.14|266
1663791900000|2022-09-21 20:25:00|52.91|52.21|52.85|52.15|52.92|52.22|52.76|52.06|260
1663792200000|2022-09-21 20:30:00|52.84|52.14|52.81|52.11|52.94|52.24|52.8|52.1|236
1663792500000|2022-09-21 20:35:00|52.8|52.1|52.9|52.2|52.92|52.22|52.74|52.04|244
1663792800000|2022-09-21 20:40:00|52.89|52.19|52.92|52.22|52.97|52.27|52.81|52.11|168
1663793100000|2022-09-21 20:45:00|52.93|52.23|53.14|52.44|53.14|52.44|52.81|52.11|281
1663793400000|2022-09-21 20:50:00|53.15|52.45|53.19|52.49|53.19|52.49|53.04|52.34|215
1663793700000|2022-09-21 20:55:00|53.18|52.48|53.32|52.62|53.35|52.65|53.13|52.43|190
1663794000000|2022-09-21 21:00:00|53.31|52.61|53.13|52.43|53.32|52.62|53.12|52.42|121
1663794300000|2022-09-21 21:05:00|53.12|52.42|52.33|51.63|53.12|52.42|52.2|51.5|474
1663794600000|2022-09-21 21:10:00|52.32|51.62|52.09|51.39|52.37|51.67|52.02|51.32|324
1663794900000|2022-09-21 21:15:00|52.1|51.4|51.98|51.28|52.12|51.42|51.72|51.02|432
1663795200000|2022-09-21 21:20:00|51.97|51.27|51.77|51.07|52.04|51.34|51.73|51.03|256
1663795500000|2022-09-21 21:25:00|51.76|51.06|51.51|50.81|51.77|51.07|51.44|50.74|291
1663795800000|2022-09-21 21:30:00|51.52|50.82|51.55|50.85|51.83|51.13|51.43|50.73|294
1663796100000|2022-09-21 21:35:00|51.56|50.86|51.89|51.19|51.93|51.23|51.52|50.82|240
1663796400000|2022-09-21 21:40:00|51.88|51.18|51.69|50.99|51.89|51.19|51.61|50.91|175
1663796700000|2022-09-21 21:45:00|51.68|50.98|51.48|50.78|51.77|51.07|51.46|50.76|221
1663797000000|2022-09-21 21:50:00|51.47|50.77|51.61|50.91|51.65|50.95|51.29|50.59|252
1663797300000|2022-09-21 21:55:00|51.6|50.9|51.49|50.79|51.63|50.93|51.38|50.68|193
1663797600000|2022-09-21 22:00:00|51.48|50.78|51.58|50.88|51.58|50.88|51.41|50.71|239
1663797900000|2022-09-21 22:05:00|51.57|50.87|51.1|50.4|51.64|50.94|51.1|50.4|276
1663798200000|2022-09-21 22:10:00|51.11|50.41|50.95|50.25|51.16|50.46|50.84|50.14|412
1663798500000|2022-09-21 22:15:00|50.96|50.26|50.77|50.07|51.11|50.41|50.62|49.92|421
1663798800000|2022-09-21 22:20:00|50.78|50.08|51.01|50.31|51.02|50.32|50.76|50.06|378
1663799100000|2022-09-21 22:25:00|51|50.3|51.06|50.36|51.16|50.46|50.91|50.21|265
1663799400000|2022-09-21 22:30:00|51.05|50.35|51.02|50.32|51.09|50.39|50.91|50.21|238
1663799700000|2022-09-21 22:35:00|51.03|50.33|50.95|50.25|51.08|50.38|50.86|50.16|191
1663800000000|2022-09-21 22:40:00|50.94|50.24|50.9|50.2|51.04|50.34|50.87|50.17|241
1663800300000|2022-09-21 22:45:00|50.91|50.21|50.92|50.22|50.97|50.27|50.89|50.19|188
1663800600000|2022-09-21 22:50:00|50.91|50.21|50.97|50.27|51.02|50.32|50.84|50.14|146
1663800900000|2022-09-21 22:55:00|50.98|50.28|51.09|50.39|51.12|50.42|50.94|50.24|199
1663801200000|2022-09-21 23:00:00|51.08|50.38|51.13|50.43|51.14|50.44|50.99|50.29|152
1663801500000|2022-09-21 23:05:00|51.14|50.44|51.2|50.5|51.25|50.55|51.1|50.4|176
1663801800000|2022-09-21 23:10:00|51.19|50.49|51.13|50.43|51.19|50.49|51.07|50.37|187
1663802100000|2022-09-21 23:15:00|51.14|50.44|51.23|50.53|51.23|50.53|51.13|50.43|109
1663802400000|2022-09-21 23:20:00|51.25|50.55|51.32|50.62|51.35|50.65|51.24|50.54|171
1663802700000|2022-09-21 23:25:00|51.31|50.61|51.41|50.71|51.47|50.77|51.3|50.6|179
1663803000000|2022-09-21 23:30:00|51.42|50.72|51.4|50.7|51.46|50.76|51.33|50.63|188
1663803300000|2022-09-21 23:35:00|51.41|50.71|51.44|50.74|51.5|50.8|51.32|50.62|128
1663803600000|2022-09-21 23:40:00|51.43|50.73|51.59|50.89|51.59|50.89|51.42|50.72|109
1663803900000|2022-09-21 23:45:00|51.6|50.9|51.6|50.9|51.62|50.92|51.5|50.8|135
1663804200000|2022-09-21 23:50:00|51.61|50.91|51.53|50.83|51.62|50.92|51.46|50.76|131
1663804500000|2022-09-21 23:55:00|51.52|50.82|51.44|50.74|51.59|50.89|51.43|50.73|125
1663804800000|2022-09-22 00:00:00|51.45|50.75|51.53|50.83|51.58|50.88|51.44|50.74|144
1663805100000|2022-09-22 00:05:00|51.54|50.84|51.56|50.86|51.65|50.95|51.52|50.82|158
1663805400000|2022-09-22 00:10:00|51.55|50.85|51.51|50.81|51.6|50.9|51.49|50.79|106
1663805700000|2022-09-22 00:15:00|51.5|50.8|51.31|50.61|51.57|50.87|51.25|50.55|254
1663806000000|2022-09-22 00:20:00|51.3|50.6|51.35|50.65|51.37|50.67|51.28|50.58|134
1663806300000|2022-09-22 00:25:00|51.34|50.64|51.31|50.61|51.39|50.69|51.24|50.54|149
1663806600000|2022-09-22 00:30:00|51.32|50.62|51.47|50.77|51.51|50.81|51.27|50.57|181
1663806900000|2022-09-22 00:35:00|51.46|50.76|51.36|50.66|51.47|50.77|51.33|50.63|105
1663807200000|2022-09-22 00:40:00|51.37|50.67|51.22|50.52|51.41|50.71|51.19|50.49|165
1663807500000|2022-09-22 00:45:00|51.2|50.5|51.19|50.49|51.27|50.57|51.14|50.44|149
1663807800000|2022-09-22 00:50:00|51.2|50.5|51.02|50.32|51.21|50.51|51.01|50.31|159
1663808100000|2022-09-22 00:55:00|51.01|50.31|51.09|50.39|51.11|50.41|50.98|50.28|161
1663808400000|2022-09-22 01:00:00|51.07|50.37|51.17|50.47|51.22|50.52|51.04|50.34|137
1663808700000|2022-09-22 01:05:00|51.18|50.48|51.24|50.54|51.27|50.57|51.18|50.48|102
1663809000000|2022-09-22 01:10:00|51.23|50.53|51.29|50.59|51.34|50.64|51.21|50.51|120
1663809300000|2022-09-22 01:15:00|51.3|50.6|51.35|50.65|51.35|50.65|51.28|50.58|128
1663809600000|2022-09-22 01:20:00|51.34|50.64|51.35|50.65|51.38|50.68|51.31|50.61|144
1663809900000|2022-09-22 01:25:00|51.36|50.66|51.39|50.69|51.4|50.7|51.33|50.63|124
1663810200000|2022-09-22 01:30:00|51.38|50.68|51.59|50.89|51.59|50.89|51.38|50.68|173
1663810500000|2022-09-22 01:35:00|51.58|50.88|51.49|50.79|51.59|50.89|51.44|50.74|154
1663810800000|2022-09-22 01:40:00|51.5|50.8|51.5|50.8|51.51|50.81|51.43|50.73|127
1663811100000|2022-09-22 01:45:00|51.51|50.81|51.59|50.89|51.6|50.9|51.46|50.76|80
1663811400000|2022-09-22 01:50:00|51.6|50.9|51.63|50.93|51.68|50.98|51.59|50.89|112
1663811700000|2022-09-22 01:55:00|51.64|50.94|51.77|51.07|51.77|51.07|51.62|50.92|173
1663812000000|2022-09-22 02:00:00|51.76|51.06|51.9|51.2|51.91|51.21|51.72|51.02|134
1663812300000|2022-09-22 02:05:00|51.91|51.21|51.88|51.18|51.91|51.21|51.82|51.12|79
1663812600000|2022-09-22 02:10:00|51.89|51.19|51.88|51.18|51.95|51.25|51.86|51.16|131
1663812900000|2022-09-22 02:15:00|51.87|51.17|51.83|51.13|51.87|51.17|51.81|51.11|68
1663813200000|2022-09-22 02:20:00|51.82|51.12|51.85|51.15|51.89|51.19|51.82|51.12|76
1663813500000|2022-09-22 02:25:00|51.84|51.14|51.78|51.08|51.85|51.15|51.77|51.07|66
1663813800000|2022-09-22 02:30:00|51.77|51.07|51.77|51.07|51.81|51.11|51.75|51.05|96
1663814100000|2022-09-22 02:35:00|51.78|51.08|51.88|51.18|51.9|51.2|51.77|51.07|101
1663814400000|2022-09-22 02:40:00|51.89|51.19|52.05|51.35|52.14|51.44|51.88|51.18|187
1663814700000|2022-09-22 02:45:00|52.06|51.36|52.19|51.49|52.2|51.5|52.02|51.32|187
1663815000000|2022-09-22 02:50:00|52.2|51.5|52.3|51.6|52.31|51.61|52.17|51.47|109
1663815300000|2022-09-22 02:55:00|52.31|51.61|52.42|51.72|52.51|51.81|52.31|51.61|148
1663815600000|2022-09-22 03:00:00|52.43|51.73|52.38|51.68|52.46|51.76|52.37|51.67|89
1663815900000|2022-09-22 03:05:00|52.37|51.67|52.2|51.5|52.42|51.72|52.2|51.5|122
1663816200000|2022-09-22 03:10:00|52.21|51.51|52.19|51.49|52.22|51.52|52.14|51.44|67
1663816500000|2022-09-22 03:15:00|52.2|51.5|52.21|51.51|52.22|51.52|52.16|51.46|44
1663816800000|2022-09-22 03:20:00|52.22|51.52|52.28|51.58|52.28|51.58|52.22|51.52|53
1663817100000|2022-09-22 03:25:00|52.29|51.59|52.29|51.59|52.37|51.67|52.28|51.58|94
1663817400000|2022-09-22 03:30:00|52.3|51.6|52.07|51.37|52.31|51.61|52.07|51.37|99
1663817700000|2022-09-22 03:35:00|52.08|51.38|52.08|51.38|52.16|51.46|52.06|51.36|84
1663818000000|2022-09-22 03:40:00|52.09|51.39|52.07|51.37|52.12|51.42|52.07|51.37|83
1663818300000|2022-09-22 03:45:00|52.08|51.38|52.03|51.33|52.08|51.38|52.02|51.32|80
1663818600000|2022-09-22 03:50:00|52.02|51.32|52.04|51.34|52.05|51.35|52.02|51.32|73
1663818900000|2022-09-22 03:55:00|52.03|51.33|51.99|51.29|52.04|51.34|51.97|51.27|78
1663819200000|2022-09-22 04:00:00|52|51.3|52.15|51.45|52.16|51.46|52|51.3|123
1663819500000|2022-09-22 04:05:00|52.14|51.44|52.26|51.56|52.27|51.57|52.14|51.44|127
1663819800000|2022-09-22 04:10:00|52.25|51.55|52.25|51.55|52.31|51.61|52.23|51.53|77
1663820100000|2022-09-22 04:15:00|52.24|51.54|52.31|51.61|52.33|51.63|52.23|51.53|122
1663820400000|2022-09-22 04:20:00|52.32|51.62|52.28|51.58|52.36|51.66|52.26|51.56|95
1663820700000|2022-09-22 04:25:00|52.29|51.59|52.18|51.48|52.31|51.61|52.16|51.46|144
1663821000000|2022-09-22 04:30:00|52.19|51.49|52.25|51.55|52.28|51.58|52.18|51.48|107
1663821300000|2022-09-22 04:35:00|52.24|51.54|52.25|51.55|52.28|51.58|52.21|51.51|74
1663821600000|2022-09-22 04:40:00|52.26|51.56|52.22|51.52|52.29|51.59|52.21|51.51|112
1663821900000|2022-09-22 04:45:00|52.23|51.53|52.19|51.49|52.23|51.53|52.17|51.47|93
1663822200000|2022-09-22 04:50:00|52.2|51.5|52.26|51.56|52.29|51.59|52.14|51.44|111
1663822500000|2022-09-22 04:55:00|52.27|51.57|52.24|51.54|52.27|51.57|52.21|51.51|97
1663822800000|2022-09-22 05:00:00|52.23|51.53|52.32|51.62|52.32|51.62|52.22|51.52|143
1663823100000|2022-09-22 05:05:00|52.31|51.61|52.27|51.57|52.32|51.62|52.26|51.56|104
1663823400000|2022-09-22 05:10:00|52.28|51.58|52.14|51.44|52.28|51.58|52.08|51.38|122
1663823700000|2022-09-22 05:15:00|52.15|51.45|52.13|51.43|52.18|51.48|52.1|51.4|137
1663824000000|2022-09-22 05:20:00|52.14|51.44|52.26|51.56|52.27|51.57|52.13|51.43|113
1663824300000|2022-09-22 05:25:00|52.25|51.55|52.17|51.47|52.27|51.57|52.17|51.47|65
1663824600000|2022-09-22 05:30:00|52.16|51.46|52.31|51.61|52.33|51.63|52.1|51.4|166
1663824900000|2022-09-22 05:35:00|52.3|51.6|52.39|51.69|52.4|51.7|52.25|51.55|114
1663825200000|2022-09-22 05:40:00|52.4|51.7|52.43|51.73|52.45|51.75|52.39|51.69|102
1663825500000|2022-09-22 05:45:00|52.42|51.72|52.41|51.71|52.44|51.74|52.34|51.64|83
1663825800000|2022-09-22 05:50:00|52.43|51.73|52.3|51.6|52.45|51.75|52.3|51.6|112
1663826100000|2022-09-22 05:55:00|52.31|51.61|52.32|51.62|52.37|51.67|52.31|51.61|106
1663826400000|2022-09-22 06:00:00|52.33|51.63|52.43|51.73|52.45|51.75|52.28|51.58|131
1663826700000|2022-09-22 06:05:00|52.42|51.72|52.64|51.94|52.64|51.94|52.39|51.69|184
1663827000000|2022-09-22 06:10:00|52.65|51.95|52.66|51.96|52.73|52.03|52.63|51.93|191
1663827300000|2022-09-22 06:15:00|52.67|51.97|52.81|52.11|52.82|52.12|52.63|51.93|206
1663827600000|2022-09-22 06:20:00|52.8|52.1|52.87|52.17|52.89|52.19|52.79|52.09|171
1663827900000|2022-09-22 06:25:00|52.86|52.16|52.8|52.1|52.94|52.24|52.79|52.09|161
1663828200000|2022-09-22 06:30:00|52.78|52.08|52.45|51.75|52.78|52.08|52.44|51.74|114
1663828500000|2022-09-22 06:35:00|52.44|51.74|52.47|51.77|52.54|51.84|52.41|51.71|245
1663828800000|2022-09-22 06:40:00|52.46|51.76|52.45|51.75|52.51|51.81|52.43|51.73|122
1663829100000|2022-09-22 06:45:00|52.44|51.74|52.49|51.79|52.5|51.8|52.39|51.69|156
1663829400000|2022-09-22 06:50:00|52.5|51.8|52.75|52.05|52.77|52.07|52.47|51.77|190
1663829700000|2022-09-22 06:55:00|52.74|52.04|52.61|51.91|52.77|52.07|52.61|51.91|117
1663830000000|2022-09-22 07:00:00|52.6|51.9|52.6|51.9|52.64|51.94|52.57|51.87|151
1663830300000|2022-09-22 07:05:00|52.61|51.91|52.63|51.93|52.65|51.95|52.58|51.88|82
1663830600000|2022-09-22 07:10:00|52.62|51.92|52.68|51.98|52.68|51.98|52.58|51.88|146
1663830900000|2022-09-22 07:15:00|52.67|51.97|52.83|52.13|52.84|52.14|52.67|51.97|154
1663831200000|2022-09-22 07:20:00|52.84|52.14|52.88|52.18|52.89|52.19|52.82|52.12|177
1663831500000|2022-09-22 07:25:00|52.87|52.17|52.92|52.22|52.95|52.25|52.87|52.17|156
1663831800000|2022-09-22 07:30:00|52.91|52.21|52.87|52.17|52.95|52.25|52.85|52.15|218
1663832100000|2022-09-22 07:35:00|52.88|52.18|52.81|52.11|52.92|52.22|52.76|52.06|140
1663832400000|2022-09-22 07:40:00|52.8|52.1|52.86|52.16|52.86|52.16|52.79|52.09|124
1663832700000|2022-09-22 07:45:00|52.87|52.17|53.13|52.43|53.13|52.43|52.86|52.16|184
1663833000000|2022-09-22 07:50:00|53.14|52.44|53.16|52.46|53.19|52.49|53.07|52.37|167
1663833300000|2022-09-22 07:55:00|53.17|52.47|53.19|52.49|53.2|52.5|53.12|52.42|127
1663833600000|2022-09-22 08:00:00|53.18|52.48|53.32|52.62|53.37|52.67|53.17|52.47|184
1663833900000|2022-09-22 08:05:00|53.33|52.63|53.3|52.6|53.33|52.63|53.2|52.5|216
1663834200000|2022-09-22 08:10:00|53.31|52.61|53.13|52.43|53.32|52.62|53.13|52.43|183
1663834500000|2022-09-22 08:15:00|53.14|52.44|53.27|52.57|53.29|52.59|53.13|52.43|190
1663834800000|2022-09-22 08:20:00|53.28|52.58|53.37|52.67|53.42|52.72|53.25|52.55|227
1663835100000|2022-09-22 08:25:00|53.38|52.68|53.58|52.88|53.58|52.88|53.35|52.65|259
1663835400000|2022-09-22 08:30:00|53.57|52.87|53.83|53.13|53.9|53.2|53.52|52.82|284
1663835700000|2022-09-22 08:35:00|53.84|53.14|53.76|53.06|53.85|53.15|53.66|52.96|272
1663836000000|2022-09-22 08:40:00|53.77|53.07|53.8|53.1|53.84|53.14|53.72|53.02|180
1663836300000|2022-09-22 08:45:00|53.79|53.09|53.68|52.98|53.94|53.24|53.63|52.93|317
1663836600000|2022-09-22 08:50:00|53.69|52.99|53.58|52.88|53.83|53.13|53.57|52.87|230
1663836900000|2022-09-22 08:55:00|53.59|52.89|53.61|52.91|53.68|52.98|53.57|52.87|200
1663837200000|2022-09-22 09:00:00|53.6|52.9|53.76|53.06|53.81|53.11|53.6|52.9|228
1663837500000|2022-09-22 09:05:00|53.77|53.07|53.66|52.96|53.85|53.15|53.65|52.95|237
1663837800000|2022-09-22 09:10:00|53.65|52.95|53.75|53.05|53.77|53.07|53.63|52.93|109
1663838100000|2022-09-22 09:15:00|53.76|53.06|53.72|53.02|53.77|53.07|53.68|52.98|176
1663838400000|2022-09-22 09:20:00|53.73|53.03|53.93|53.23|54.02|53.32|53.73|53.03|236
1663838700000|2022-09-22 09:25:00|53.94|53.24|53.88|53.18|54.01|53.31|53.85|53.15|144
1663839000000|2022-09-22 09:30:00|53.89|53.19|53.85|53.15|53.91|53.21|53.82|53.12|120
1663839300000|2022-09-22 09:35:00|53.84|53.14|53.76|53.06|53.92|53.22|53.76|53.06|211
1663839600000|2022-09-22 09:40:00|53.77|53.07|53.64|52.94|53.8|53.1|53.62|52.92|142
1663839900000|2022-09-22 09:45:00|53.65|52.95|53.63|52.93|53.73|53.03|53.62|52.92|153
1663840200000|2022-09-22 09:50:00|53.62|52.92|53.65|52.95|53.66|52.96|53.57|52.87|140
1663840500000|2022-09-22 09:55:00|53.66|52.96|53.63|52.93|53.74|53.04|53.56|52.86|234
1663840800000|2022-09-22 10:00:00|53.62|52.92|53.51|52.81|53.66|52.96|53.48|52.78|241
1663841100000|2022-09-22 10:05:00|53.5|52.8|53.45|52.75|53.56|52.86|53.45|52.75|163
1663841400000|2022-09-22 10:10:00|53.46|52.76|53.4|52.7|53.48|52.78|53.4|52.7|106
1663841700000|2022-09-22 10:15:00|53.41|52.71|53.45|52.75|53.47|52.77|53.39|52.69|163
1663842000000|2022-09-22 10:20:00|53.44|52.74|53.56|52.86|53.62|52.92|53.44|52.74|207
1663842300000|2022-09-22 10:25:00|53.57|52.87|53.68|52.98|53.78|53.08|53.57|52.87|222
1663842600000|2022-09-22 10:30:00|53.69|52.99|53.66|52.96|53.79|53.09|53.55|52.85|231
1663842900000|2022-09-22 10:35:00|53.65|52.95|53.63|52.93|53.67|52.97|53.59|52.89|142
1663843200000|2022-09-22 10:40:00|53.62|52.92|53.44|52.74|53.63|52.93|53.41|52.71|123
1663843500000|2022-09-22 10:45:00|53.45|52.75|53.33|52.63|53.46|52.76|53.3|52.6|148
1663843800000|2022-09-22 10:50:00|53.35|52.65|53.35|52.65|53.42|52.72|53.29|52.59|168
1663844100000|2022-09-22 10:55:00|53.36|52.66|53.29|52.59|53.39|52.69|53.26|52.56|85
1663844400000|2022-09-22 11:00:00|53.28|52.58|53.25|52.55|53.32|52.62|53.14|52.44|148
1663844700000|2022-09-22 11:05:00|53.26|52.56|53.14|52.44|53.31|52.61|53.14|52.44|124
1663845000000|2022-09-22 11:10:00|53.15|52.45|53.13|52.43|53.23|52.53|53.11|52.41|186
1663845300000|2022-09-22 11:15:00|53.15|52.45|53.35|52.65|53.37|52.67|53.14|52.44|223
1663845600000|2022-09-22 11:20:00|53.36|52.66|53.3|52.6|53.41|52.71|53.19|52.49|201
1663845900000|2022-09-22 11:25:00|53.29|52.59|53.17|52.47|53.35|52.65|53.16|52.46|158
1663846200000|2022-09-22 11:30:00|53.18|52.48|53.23|52.53|53.25|52.55|53.17|52.47|151
1663846500000|2022-09-22 11:35:00|53.24|52.54|53.33|52.63|53.34|52.64|53.23|52.53|100
1663846800000|2022-09-22 11:40:00|53.34|52.64|53.39|52.69|53.44|52.74|53.3|52.6|217
1663847100000|2022-09-22 11:45:00|53.38|52.68|53.61|52.91|53.64|52.94|53.38|52.68|263
1663847400000|2022-09-22 11:50:00|53.62|52.92|53.81|53.11|53.84|53.14|53.6|52.9|296
1663847700000|2022-09-22 11:55:00|53.8|53.1|53.81|53.11|53.85|53.15|53.76|53.06|246
1663848000000|2022-09-22 12:00:00|53.83|53.13|53.74|53.04|53.85|53.15|53.61|52.91|254
1663848300000|2022-09-22 12:05:00|53.75|53.05|53.8|53.1|53.82|53.12|53.67|52.97|179
1663848600000|2022-09-22 12:10:00|53.79|53.09|54.07|53.37|54.07|53.37|53.78|53.08|229
1663848900000|2022-09-22 12:15:00|54.08|53.38|53.97|53.27|54.1|53.4|53.94|53.24|164
1663849200000|2022-09-22 12:20:00|53.96|53.26|53.8|53.1|54.02|53.32|53.8|53.1|122
1663849500000|2022-09-22 12:25:00|53.81|53.11|53.74|53.04|53.88|53.18|53.74|53.04|155
1663849800000|2022-09-22 12:30:00|53.72|53.02|53.58|52.88|53.74|53.04|53.51|52.81|311
1663850100000|2022-09-22 12:35:00|53.59|52.89|53.62|52.92|53.69|52.99|53.57|52.87|203
1663850400000|2022-09-22 12:40:00|53.63|52.93|53.74|53.04|53.8|53.1|53.61|52.91|186
1663850700000|2022-09-22 12:45:00|53.75|53.05|53.84|53.14|53.9|53.2|53.71|53.01|248
1663851000000|2022-09-22 12:50:00|53.83|53.13|54.05|53.35|54.11|53.41|53.79|53.09|273
1663851300000|2022-09-22 12:55:00|54.04|53.34|53.95|53.25|54.04|53.34|53.95|53.25|172
1663851600000|2022-09-22 13:00:00|53.94|53.24|53.74|53.04|53.96|53.26|53.72|53.02|206
1663851900000|2022-09-22 13:05:00|53.75|53.05|53.76|53.06|53.82|53.12|53.74|53.04|166
1663852200000|2022-09-22 13:10:00|53.75|53.05|53.71|53.01|53.78|53.08|53.65|52.95|152
1663852500000|2022-09-22 13:15:00|53.72|53.02|53.73|53.03|53.79|53.09|53.69|52.99|205
1663852800000|2022-09-22 13:20:00|53.72|53.02|53.55|52.85|53.74|53.04|53.51|52.81|239
1663853100000|2022-09-22 13:25:00|53.54|52.84|53.45|52.75|53.62|52.92|53.41|52.71|225
1663853400000|2022-09-22 13:30:00|53.44|52.74|53.54|52.84|53.69|52.99|53.43|52.73|380
1663853700000|2022-09-22 13:35:00|53.53|52.83|53.29|52.59|53.64|52.94|53.19|52.49|366
1663854000000|2022-09-22 13:40:00|53.28|52.58|53.11|52.41|53.39|52.69|53.04|52.34|370
1663854300000|2022-09-22 13:45:00|53.1|52.4|53.1|52.4|53.22|52.52|52.97|52.27|362
1663854600000|2022-09-22 13:50:00|53.11|52.41|52.8|52.1|53.19|52.49|52.79|52.09|414
1663854900000|2022-09-22 13:55:00|52.79|52.09|52.85|52.15|52.97|52.27|52.75|52.05|254
1663855200000|2022-09-22 14:00:00|52.84|52.14|52.81|52.11|52.9|52.2|52.69|51.99|373
1663855500000|2022-09-22 14:05:00|52.8|52.1|53.15|52.45|53.2|52.5|52.77|52.07|341
1663855800000|2022-09-22 14:10:00|53.14|52.44|53.32|52.62|53.32|52.62|53|52.3|294
1663856100000|2022-09-22 14:15:00|53.33|52.63|53.05|52.35|53.36|52.66|53.02|52.32|274
1663856400000|2022-09-22 14:20:00|53.04|52.34|53.08|52.38|53.12|52.42|53.01|52.31|241
1663856700000|2022-09-22 14:25:00|53.07|52.37|53.12|52.42|53.16|52.46|53|52.3|254
1663857000000|2022-09-22 14:30:00|53.13|52.43|52.98|52.28|53.23|52.53|52.91|52.21|394
1663857300000|2022-09-22 14:35:00|52.97|52.27|53.09|52.39|53.11|52.41|52.91|52.21|294
1663857600000|2022-09-22 14:40:00|53.08|52.38|52.99|52.29|53.13|52.43|52.96|52.26|267
1663857900000|2022-09-22 14:45:00|52.98|52.28|53.04|52.34|53.06|52.36|52.89|52.19|275
1663858200000|2022-09-22 14:50:00|53.03|52.33|52.79|52.09|53.04|52.34|52.78|52.08|325
1663858500000|2022-09-22 14:55:00|52.8|52.1|52.68|51.98|52.8|52.1|52.62|51.92|264
1663858800000|2022-09-22 15:00:00|52.67|51.97|52.64|51.94|52.72|52.02|52.55|51.85|293
1663859100000|2022-09-22 15:05:00|52.63|51.93|52.95|52.25|52.96|52.26|52.51|51.81|321
1663859400000|2022-09-22 15:10:00|52.96|52.26|52.83|52.13|52.96|52.26|52.81|52.11|188
1663859700000|2022-09-22 15:15:00|52.84|52.14|52.84|52.14|52.92|52.22|52.75|52.05|161
1663860000000|2022-09-22 15:20:00|52.83|52.13|52.78|52.08|52.87|52.17|52.7|52|214
1663860300000|2022-09-22 15:25:00|52.79|52.09|53.04|52.34|53.06|52.36|52.79|52.09|181
1663860600000|2022-09-22 15:30:00|53.03|52.33|53.11|52.41|53.2|52.5|52.99|52.29|222
1663860900000|2022-09-22 15:35:00|53.1|52.4|53.04|52.34|53.12|52.42|52.98|52.28|190
1663861200000|2022-09-22 15:40:00|53.03|52.33|52.93|52.23|53.04|52.34|52.85|52.15|212
1663861500000|2022-09-22 15:45:00|52.92|52.22|53.14|52.44|53.15|52.45|52.9|52.2|227
1663861800000|2022-09-22 15:50:00|53.13|52.43|53.14|52.44|53.18|52.48|53.09|52.39|202
1663862100000|2022-09-22 15:55:00|53.13|52.43|53.12|52.42|53.15|52.45|52.99|52.29|185
1663862400000|2022-09-22 16:00:00|53.11|52.41|53.13|52.43|53.22|52.52|53.1|52.4|241
1663862700000|2022-09-22 16:05:00|53.14|52.44|53.06|52.36|53.14|52.44|53.03|52.33|167
1663863000000|2022-09-22 16:10:00|53.05|52.35|52.61|51.91|53.07|52.37|52.54|51.84|254
1663863300000|2022-09-22 16:15:00|52.6|51.9|52.92|52.22|52.92|52.22|52.51|51.81|270
1663863600000|2022-09-22 16:20:00|52.91|52.21|53.17|52.47|53.18|52.48|52.8|52.1|298
1663863900000|2022-09-22 16:25:00|53.16|52.46|53.01|52.31|53.17|52.47|52.98|52.28|230
1663864200000|2022-09-22 16:30:00|53|52.3|52.92|52.22|53.02|52.32|52.92|52.22|239
1663864500000|2022-09-22 16:35:00|52.93|52.23|53.17|52.47|53.21|52.51|52.93|52.23|250
1663864800000|2022-09-22 16:40:00|53.16|52.46|53.23|52.53|53.23|52.53|53.11|52.41|251
1663865100000|2022-09-22 16:45:00|53.22|52.52|53.22|52.52|53.31|52.61|53.16|52.46|257
1663865400000|2022-09-22 16:50:00|53.23|52.53|53.27|52.57|53.34|52.64|53.17|52.47|299
1663865700000|2022-09-22 16:55:00|53.28|52.58|53.22|52.52|53.3|52.6|53.15|52.45|271
1663866000000|2022-09-22 17:00:00|53.21|52.51|53.05|52.35|53.27|52.57|53.02|52.32|251
1663866300000|2022-09-22 17:05:00|53.04|52.34|52.97|52.27|53.09|52.39|52.96|52.26|205
1663866600000|2022-09-22 17:10:00|52.96|52.26|52.96|52.26|53.04|52.34|52.93|52.23|156
1663866900000|2022-09-22 17:15:00|52.95|52.25|53.04|52.34|53.07|52.37|52.93|52.23|162
1663867200000|2022-09-22 17:20:00|53.03|52.33|53.14|52.44|53.18|52.48|53.01|52.31|174
1663867500000|2022-09-22 17:25:00|53.13|52.43|53.5|52.8|53.5|52.8|53.13|52.43|227
1663867800000|2022-09-22 17:30:00|53.49|52.79|53.48|52.78|53.57|52.87|53.45|52.75|299
1663868100000|2022-09-22 17:35:00|53.47|52.77|53.35|52.65|53.49|52.79|53.31|52.61|264
1663868400000|2022-09-22 17:40:00|53.34|52.64|53.32|52.62|53.41|52.71|53.31|52.61|191
1663868700000|2022-09-22 17:45:00|53.31|52.61|53.33|52.63|53.4|52.7|53.28|52.58|182
1663869000000|2022-09-22 17:50:00|53.32|52.62|53.35|52.65|53.43|52.73|53.3|52.6|185
1663869300000|2022-09-22 17:55:00|53.34|52.64|53.33|52.63|53.43|52.73|53.25|52.55|256
1663869600000|2022-09-22 18:00:00|53.32|52.62|53.14|52.44|53.37|52.67|53.14|52.44|251
1663869900000|2022-09-22 18:05:00|53.13|52.43|53.1|52.4|53.22|52.52|53.07|52.37|228
1663870200000|2022-09-22 18:10:00|53.09|52.39|53.03|52.33|53.12|52.42|53.01|52.31|143
1663870500000|2022-09-22 18:15:00|53.02|52.32|53.06|52.36|53.09|52.39|53.01|52.31|134
1663870800000|2022-09-22 18:20:00|53.07|52.37|53.14|52.44|53.15|52.45|53.03|52.33|176
1663871100000|2022-09-22 18:25:00|53.13|52.43|53.27|52.57|53.28|52.58|53.09|52.39|165
1663871400000|2022-09-22 18:30:00|53.26|52.56|53.41|52.71|53.41|52.71|53.25|52.55|213
1663871700000|2022-09-22 18:35:00|53.43|52.73|53.64|52.94|53.65|52.95|53.41|52.71|300
1663872000000|2022-09-22 18:40:00|53.63|52.93|53.42|52.72|53.64|52.94|53.37|52.67|233
1663872300000|2022-09-22 18:45:00|53.43|52.73|53.25|52.55|53.47|52.77|53.18|52.48|241
1663872600000|2022-09-22 18:50:00|53.26|52.56|53.48|52.78|53.58|52.88|53.25|52.55|229
1663872900000|2022-09-22 18:55:00|53.49|52.79|53.46|52.76|53.53|52.83|53.42|52.72|159
1663873200000|2022-09-22 19:00:00|53.45|52.75|53.6|52.9|53.63|52.93|53.45|52.75|180
1663873500000|2022-09-22 19:05:00|53.61|52.91|53.66|52.96|53.75|53.05|53.59|52.89|224
1663873800000|2022-09-22 19:10:00|53.67|52.97|53.77|53.07|53.8|53.1|53.59|52.89|243
1663874100000|2022-09-22 19:15:00|53.78|53.08|53.68|52.98|53.8|53.1|53.64|52.94|227
1663874400000|2022-09-22 19:20:00|53.67|52.97|53.58|52.88|53.71|53.01|53.58|52.88|182
1663874700000|2022-09-22 19:25:00|53.59|52.89|53.68|52.98|53.69|52.99|53.52|52.82|197
1663875000000|2022-09-22 19:30:00|53.69|52.99|53.75|53.05|53.79|53.09|53.62|52.92|241
1663875300000|2022-09-22 19:35:00|53.76|53.06|53.83|53.13|54.01|53.31|53.75|53.05|321
1663875600000|2022-09-22 19:40:00|53.82|53.12|54.07|53.37|54.14|53.44|53.82|53.12|327
1663875900000|2022-09-22 19:45:00|54.08|53.38|54.36|53.66|54.43|53.73|54.06|53.36|372
1663876200000|2022-09-22 19:50:00|54.35|53.65|54.03|53.33|54.35|53.65|53.96|53.26|301
1663876500000|2022-09-22 19:55:00|54.04|53.34|53.88|53.18|54.04|53.34|53.87|53.17|223
1663876800000|2022-09-22 20:00:00|53.87|53.17|53.78|53.08|53.94|53.24|53.77|53.07|214
1663877100000|2022-09-22 20:05:00|53.79|53.09|53.92|53.22|53.94|53.24|53.78|53.08|185
1663877400000|2022-09-22 20:10:00|53.93|53.23|53.82|53.12|53.95|53.25|53.81|53.11|148
1663877700000|2022-09-22 20:15:00|53.81|53.11|53.81|53.11|53.94|53.24|53.8|53.1|180
1663878000000|2022-09-22 20:20:00|53.82|53.12|53.79|53.09|53.9|53.2|53.78|53.08|170
1663878300000|2022-09-22 20:25:00|53.78|53.08|53.7|53|53.87|53.17|53.7|53|156
1663878600000|2022-09-22 20:30:00|53.71|53.01|53.72|53.02|53.82|53.12|53.7|53|144
1663878900000|2022-09-22 20:35:00|53.71|53.01|53.75|53.05|53.8|53.1|53.7|53|163
1663879200000|2022-09-22 20:40:00|53.76|53.06|53.74|53.04|53.78|53.08|53.72|53.02|136
1663879500000|2022-09-22 20:45:00|53.75|53.05|53.73|53.03|53.79|53.09|53.72|53.02|143
1663879800000|2022-09-22 20:50:00|53.72|53.02|53.62|52.92|53.77|53.07|53.6|52.9|133
1663880100000|2022-09-22 20:55:00|53.63|52.93|53.56|52.86|53.65|52.95|53.56|52.86|89
1663880400000|2022-09-22 21:00:00|53.57|52.87|53.57|52.87|53.63|52.93|53.56|52.86|52
1663880700000|2022-09-22 21:05:00|53.58|52.88|53.56|52.86|53.61|52.91|53.55|52.85|43
1663881000000|2022-09-22 21:10:00|53.55|52.85|53.45|52.75|53.57|52.87|53.45|52.75|69
1663881300000|2022-09-22 21:15:00|53.46|52.76|53.46|52.76|53.48|52.78|53.39|52.69|99
1663881600000|2022-09-22 21:20:00|53.47|52.77|53.46|52.76|53.55|52.85|53.46|52.76|111
1663881900000|2022-09-22 21:25:00|53.47|52.77|53.48|52.78|53.55|52.85|53.46|52.76|78
1663882200000|2022-09-22 21:30:00|53.47|52.77|53.51|52.81|53.52|52.82|53.46|52.76|76
1663882500000|2022-09-22 21:35:00|53.5|52.8|53.36|52.66|53.55|52.85|53.36|52.66|109
1663882800000|2022-09-22 21:40:00|53.37|52.67|53.23|52.53|53.4|52.7|53.23|52.53|77
1663883100000|2022-09-22 21:45:00|53.22|52.52|53.3|52.6|53.34|52.64|53.22|52.52|60
1663883400000|2022-09-22 21:50:00|53.29|52.59|53.28|52.58|53.3|52.6|53.21|52.51|88
1663883700000|2022-09-22 21:55:00|53.27|52.57|53.25|52.55|53.31|52.61|53.23|52.53|80
1663884000000|2022-09-22 22:00:00|53.26|52.56|53.35|52.65|53.37|52.67|53.26|52.56|96
1663884300000|2022-09-22 22:05:00|53.36|52.66|53.38|52.68|53.39|52.69|53.34|52.64|85
1663884600000|2022-09-22 22:10:00|53.4|52.7|53.58|52.88|53.59|52.89|53.39|52.69|117
1663884900000|2022-09-22 22:15:00|53.59|52.89|53.72|53.02|53.73|53.03|53.53|52.83|103
1663885200000|2022-09-22 22:20:00|53.71|53.01|53.79|53.09|53.82|53.12|53.67|52.97|176
1663885500000|2022-09-22 22:25:00|53.8|53.1|53.81|53.11|53.89|53.19|53.77|53.07|145
1663885800000|2022-09-22 22:30:00|53.82|53.12|53.88|53.18|53.92|53.22|53.82|53.12|171
1663886100000|2022-09-22 22:35:00|53.89|53.19|53.93|53.23|53.95|53.25|53.83|53.13|197
1663886400000|2022-09-22 22:40:00|53.92|53.22|53.65|52.95|53.93|53.23|53.64|52.94|163
1663886700000|2022-09-22 22:45:00|53.66|52.96|53.53|52.83|53.68|52.98|53.51|52.81|137
1663887000000|2022-09-22 22:50:00|53.52|52.82|53.6|52.9|53.64|52.94|53.52|52.82|170
1663887300000|2022-09-22 22:55:00|53.59|52.89|53.79|53.09|53.79|53.09|53.59|52.89|129
1663887600000|2022-09-22 23:00:00|53.78|53.08|53.84|53.14|53.85|53.15|53.72|53.02|153
1663887900000|2022-09-22 23:05:00|53.85|53.15|54.23|53.53|54.34|53.64|53.83|53.13|276
1663888200000|2022-09-22 23:10:00|54.22|53.52|53.98|53.28|54.22|53.52|53.94|53.24|220
1663888500000|2022-09-22 23:15:00|53.99|53.29|53.74|53.04|54|53.3|53.71|53.01|208
1663888800000|2022-09-22 23:20:00|53.75|53.05|53.58|52.88|53.75|53.05|53.58|52.88|179
1663889100000|2022-09-22 23:25:00|53.59|52.89|53.72|53.02|53.72|53.02|53.57|52.87|143
1663889400000|2022-09-22 23:30:00|53.73|53.03|53.74|53.04|53.75|53.05|53.62|52.92|160
1663889700000|2022-09-22 23:35:00|53.73|53.03|53.8|53.1|53.8|53.1|53.72|53.02|68
1663890000000|2022-09-22 23:40:00|53.81|53.11|53.87|53.17|53.94|53.24|53.8|53.1|150
1663890300000|2022-09-22 23:45:00|53.86|53.16|53.74|53.04|53.89|53.19|53.73|53.03|110
1663890600000|2022-09-22 23:50:00|53.75|53.05|53.88|53.18|53.94|53.24|53.75|53.05|160
1663890900000|2022-09-22 23:55:00|53.89|53.19|53.93|53.23|53.93|53.23|53.86|53.16|85
1663891200000|2022-09-23 00:00:00|53.92|53.22|53.87|53.17|54.11|53.41|53.85|53.15|210
1663891500000|2022-09-23 00:05:00|53.88|53.18|53.77|53.07|53.92|53.22|53.76|53.06|162
1663891800000|2022-09-23 00:10:00|53.76|53.06|53.63|52.93|53.76|53.06|53.62|52.92|200
1663892100000|2022-09-23 00:15:00|53.64|52.94|53.73|53.03|53.83|53.13|53.62|52.92|206
1663892400000|2022-09-23 00:20:00|53.74|53.04|53.79|53.09|53.87|53.17|53.74|53.04|161
1663892700000|2022-09-23 00:25:00|53.78|53.08|53.63|52.93|53.78|53.08|53.5|52.8|261
1663893000000|2022-09-23 00:30:00|53.64|52.94|53.72|53.02|53.78|53.08|53.63|52.93|171
1663893300000|2022-09-23 00:35:00|53.71|53.01|53.54|52.84|53.72|53.02|53.54|52.84|149
1663893600000|2022-09-23 00:40:00|53.55|52.85|53.62|52.92|53.64|52.94|53.55|52.85|131
1663893900000|2022-09-23 00:45:00|53.61|52.91|53.61|52.91|53.67|52.97|53.59|52.89|115
1663894200000|2022-09-23 00:50:00|53.6|52.9|53.59|52.89|53.64|52.94|53.58|52.88|94
1663894500000|2022-09-23 00:55:00|53.6|52.9|53.41|52.71|53.63|52.93|53.39|52.69|141
1663894800000|2022-09-23 01:00:00|53.4|52.7|53.52|52.82|53.54|52.84|53.4|52.7|128
1663895100000|2022-09-23 01:05:00|53.51|52.81|53.35|52.65|53.52|52.82|53.35|52.65|113
1663895400000|2022-09-23 01:10:00|53.34|52.64|53.51|52.81|53.51|52.81|53.34|52.64|103
1663895700000|2022-09-23 01:15:00|53.52|52.82|53.78|53.08|53.78|53.08|53.47|52.77|147
1663896000000|2022-09-23 01:20:00|53.77|53.07|53.69|52.99|53.81|53.11|53.65|52.95|168
1663896300000|2022-09-23 01:25:00|53.68|52.98|53.61|52.91|53.72|53.02|53.6|52.9|84
1663896600000|2022-09-23 01:30:00|53.6|52.9|53.46|52.76|53.6|52.9|53.24|52.54|239
1663896900000|2022-09-23 01:35:00|53.45|52.75|53.48|52.78|53.62|52.92|53.44|52.74|217
1663897200000|2022-09-23 01:40:00|53.49|52.79|53.53|52.83|53.54|52.84|53.46|52.76|113
1663897500000|2022-09-23 01:45:00|53.52|52.82|53.61|52.91|53.64|52.94|53.51|52.81|161
1663897800000|2022-09-23 01:50:00|53.62|52.92|53.65|52.95|53.66|52.96|53.58|52.88|96
1663898100000|2022-09-23 01:55:00|53.66|52.96|53.81|53.11|53.84|53.14|53.65|52.95|141
1663898400000|2022-09-23 02:00:00|53.8|53.1|53.81|53.11|53.86|53.16|53.78|53.08|129
1663898700000|2022-09-23 02:05:00|53.82|53.12|53.77|53.07|53.85|53.15|53.77|53.07|108
1663899000000|2022-09-23 02:10:00|53.78|53.08|53.75|53.05|53.81|53.11|53.72|53.02|81
1663899300000|2022-09-23 02:15:00|53.74|53.04|53.59|52.89|53.74|53.04|53.58|52.88|111
1663899600000|2022-09-23 02:20:00|53.6|52.9|53.53|52.83|53.6|52.9|53.53|52.83|104
1663899900000|2022-09-23 02:25:00|53.54|52.84|53.54|52.84|53.57|52.87|53.5|52.8|103
1663900200000|2022-09-23 02:30:00|53.53|52.83|53.47|52.77|53.57|52.87|53.41|52.71|136
1663900500000|2022-09-23 02:35:00|53.46|52.76|53.48|52.78|53.51|52.81|53.45|52.75|109
1663900800000|2022-09-23 02:40:00|53.47|52.77|53.54|52.84|53.55|52.85|53.44|52.74|117
1663901100000|2022-09-23 02:45:00|53.55|52.85|53.63|52.93|53.76|53.06|53.54|52.84|154
1663901400000|2022-09-23 02:50:00|53.62|52.92|53.7|53|53.75|53.05|53.62|52.92|85
1663901700000|2022-09-23 02:55:00|53.69|52.99|53.64|52.94|53.74|53.04|53.64|52.94|103
1663902000000|2022-09-23 03:00:00|53.65|52.95|53.9|53.2|53.91|53.21|53.65|52.95|202
1663902300000|2022-09-23 03:05:00|53.89|53.19|53.91|53.21|53.91|53.21|53.8|53.1|186
1663902600000|2022-09-23 03:10:00|53.9|53.2|54.09|53.39|54.1|53.4|53.89|53.19|234
1663902900000|2022-09-23 03:15:00|54.08|53.38|54.33|53.63|54.4|53.7|54|53.3|260
1663903200000|2022-09-23 03:20:00|54.34|53.64|54.37|53.67|54.49|53.79|54.3|53.6|245
1663903500000|2022-09-23 03:25:00|54.38|53.68|54.66|53.96|54.67|53.97|54.34|53.64|215
1663903800000|2022-09-23 03:30:00|54.67|53.97|54.67|53.97|54.81|54.11|54.63|53.93|288
1663904100000|2022-09-23 03:35:00|54.69|53.99|54.52|53.82|54.69|53.99|54.43|53.73|257
1663904400000|2022-09-23 03:40:00|54.53|53.83|54.53|53.83|54.61|53.91|54.5|53.8|212
1663904700000|2022-09-23 03:45:00|54.52|53.82|54.64|53.94|54.69|53.99|54.48|53.78|207
1663905000000|2022-09-23 03:50:00|54.65|53.95|54.57|53.87|54.68|53.98|54.54|53.84|135
1663905300000|2022-09-23 03:55:00|54.58|53.88|54.4|53.7|54.61|53.91|54.38|53.68|180
1663905600000|2022-09-23 04:00:00|54.39|53.69|54.4|53.7|54.58|53.88|54.35|53.65|206
1663905900000|2022-09-23 04:05:00|54.39|53.69|54.39|53.69|54.4|53.7|54.26|53.56|194
1663906200000|2022-09-23 04:10:00|54.4|53.7|54.61|53.91|54.61|53.91|54.4|53.7|196
1663906500000|2022-09-23 04:15:00|54.6|53.9|54.65|53.95|54.75|54.05|54.56|53.86|214
1663906800000|2022-09-23 04:20:00|54.64|53.94|54.9|54.2|54.93|54.23|54.64|53.94|258
1663907100000|2022-09-23 04:25:00|54.91|54.21|54.83|54.13|54.96|54.26|54.83|54.13|195
1663907400000|2022-09-23 04:30:00|54.84|54.14|54.88|54.18|54.93|54.23|54.77|54.07|190
1663907700000|2022-09-23 04:35:00|54.89|54.19|54.74|54.04|54.89|54.19|54.71|54.01|147
1663908000000|2022-09-23 04:40:00|54.73|54.03|54.79|54.09|54.84|54.14|54.73|54.03|166
1663908300000|2022-09-23 04:45:00|54.78|54.08|54.84|54.14|54.91|54.21|54.68|53.98|182
1663908600000|2022-09-23 04:50:00|54.83|54.13|54.73|54.03|54.88|54.18|54.71|54.01|215
1663908900000|2022-09-23 04:55:00|54.74|54.04|54.61|53.91|54.84|54.14|54.57|53.87|161
1663909200000|2022-09-23 05:00:00|54.6|53.9|54.64|53.94|54.68|53.98|54.59|53.89|192
1663909500000|2022-09-23 05:05:00|54.63|53.93|54.71|54.01|54.78|54.08|54.63|53.93|166
1663909800000|2022-09-23 05:10:00|54.72|54.02|54.62|53.92|54.72|54.02|54.57|53.87|169
1663910100000|2022-09-23 05:15:00|54.63|53.93|54.76|54.06|54.78|54.08|54.62|53.92|135
1663910400000|2022-09-23 05:20:00|54.75|54.05|54.98|54.28|55.04|54.34|54.75|54.05|226
1663910700000|2022-09-23 05:25:00|54.99|54.29|55.06|54.36|55.1|54.4|54.94|54.24|222
1663911000000|2022-09-23 05:30:00|55.05|54.35|54.84|54.14|55.1|54.4|54.8|54.1|224
1663911300000|2022-09-23 05:35:00|54.85|54.15|54.82|54.12|54.88|54.18|54.77|54.07|145
1663911600000|2022-09-23 05:40:00|54.83|54.13|54.74|54.04|54.85|54.15|54.73|54.03|134
1663911900000|2022-09-23 05:45:00|54.73|54.03|54.63|53.93|54.76|54.06|54.6|53.9|154
1663912200000|2022-09-23 05:50:00|54.64|53.94|54.74|54.04|54.77|54.07|54.63|53.93|148
1663912500000|2022-09-23 05:55:00|54.76|54.06|54.61|53.91|54.8|54.1|54.61|53.91|116
1663912800000|2022-09-23 06:00:00|54.6|53.9|54.77|54.07|54.78|54.08|54.57|53.87|185
1663913100000|2022-09-23 06:05:00|54.76|54.06|54.87|54.17|54.94|54.24|54.75|54.05|156
1663913400000|2022-09-23 06:10:00|54.88|54.18|54.78|54.08|54.89|54.19|54.74|54.04|101
1663913700000|2022-09-23 06:15:00|54.77|54.07|54.78|54.08|54.84|54.14|54.63|53.93|163
1663914000000|2022-09-23 06:20:00|54.77|54.07|54.68|53.98|54.77|54.07|54.61|53.91|209
1663914300000|2022-09-23 06:25:00|54.67|53.97|54.68|53.98|54.76|54.06|54.65|53.95|156
1663914600000|2022-09-23 06:30:00|54.67|53.97|54.71|54.01|54.77|54.07|54.67|53.97|161
1663914900000|2022-09-23 06:35:00|54.7|54|54.76|54.06|54.81|54.11|54.7|54|114
1663915200000|2022-09-23 06:40:00|54.75|54.05|54.59|53.89|54.76|54.06|54.53|53.83|155
1663915500000|2022-09-23 06:45:00|54.6|53.9|54.6|53.9|54.63|53.93|54.55|53.85|97
1663915800000|2022-09-23 06:50:00|54.59|53.89|54.58|53.88|54.62|53.92|54.56|53.86|129
1663916100000|2022-09-23 06:55:00|54.57|53.87|54.55|53.85|54.62|53.92|54.54|53.84|133
1663916400000|2022-09-23 07:00:00|54.56|53.86|54.32|53.62|54.56|53.86|54.11|53.41|372
1663916700000|2022-09-23 07:05:00|54.33|53.63|54.34|53.64|54.4|53.7|54.23|53.53|220
1663917000000|2022-09-23 07:10:00|54.33|53.63|54.26|53.56|54.5|53.8|54.26|53.56|198
1663917300000|2022-09-23 07:15:00|54.24|53.54|54.23|53.53|54.36|53.66|54.13|53.43|268
1663917600000|2022-09-23 07:20:00|54.22|53.52|54.08|53.38|54.25|53.55|54.03|53.33|212
1663917900000|2022-09-23 07:25:00|54.09|53.39|54.06|53.36|54.18|53.48|54.02|53.32|233
1663918200000|2022-09-23 07:30:00|54.07|53.37|53.93|53.23|54.09|53.39|53.9|53.2|215
1663918500000|2022-09-23 07:35:00|53.94|53.24|53.79|53.09|53.95|53.25|53.77|53.07|213
1663918800000|2022-09-23 07:40:00|53.78|53.08|53.73|53.03|53.79|53.09|53.68|52.98|220
1663919100000|2022-09-23 07:45:00|53.74|53.04|53.86|53.16|53.93|53.23|53.73|53.03|210
1663919400000|2022-09-23 07:50:00|53.87|53.17|53.97|53.27|54.03|53.33|53.86|53.16|204
1663919700000|2022-09-23 07:55:00|53.96|53.26|53.93|53.23|53.97|53.27|53.86|53.16|203
1663920000000|2022-09-23 08:00:00|53.92|53.22|53.9|53.2|53.95|53.25|53.88|53.18|133
1663920300000|2022-09-23 08:05:00|53.91|53.21|53.93|53.23|54.02|53.32|53.87|53.17|143
1663920600000|2022-09-23 08:10:00|53.94|53.24|53.8|53.1|53.99|53.29|53.77|53.07|156
1663920900000|2022-09-23 08:15:00|53.79|53.09|53.55|52.85|53.79|53.09|53.5|52.8|305
1663921200000|2022-09-23 08:20:00|53.54|52.84|53.65|52.95|53.69|52.99|53.54|52.84|224
1663921500000|2022-09-23 08:25:00|53.66|52.96|53.2|52.5|53.66|52.96|53.19|52.49|283
1663921800000|2022-09-23 08:30:00|53.21|52.51|53.31|52.61|53.41|52.71|53.11|52.41|322
1663922100000|2022-09-23 08:35:00|53.3|52.6|53.45|52.75|53.45|52.75|53.2|52.5|259
1663922400000|2022-09-23 08:40:00|53.44|52.74|53.06|52.36|53.44|52.74|53.03|52.33|283
1663922700000|2022-09-23 08:45:00|53.07|52.37|53.04|52.34|53.19|52.49|52.88|52.18|332
1663923000000|2022-09-23 08:50:00|53.03|52.33|52.88|52.18|53.06|52.36|52.88|52.18|321
1663923300000|2022-09-23 08:55:00|52.89|52.19|52.96|52.26|53.02|52.32|52.77|52.07|313
1663923600000|2022-09-23 09:00:00|52.95|52.25|53.07|52.37|53.08|52.38|52.89|52.19|274
1663923900000|2022-09-23 09:05:00|53.06|52.36|53.15|52.45|53.15|52.45|53.03|52.33|191
1663924200000|2022-09-23 09:10:00|53.14|52.44|53.32|52.62|53.32|52.62|53.06|52.36|232
1663924500000|2022-09-23 09:15:00|53.31|52.61|53.24|52.54|53.32|52.62|53.16|52.46|179
1663924800000|2022-09-23 09:20:00|53.23|52.53|53.28|52.58|53.28|52.58|53.18|52.48|111
1663925100000|2022-09-23 09:25:00|53.27|52.57|53.22|52.52|53.3|52.6|53.22|52.52|133
1663925400000|2022-09-23 09:30:00|53.23|52.53|52.97|52.27|53.25|52.55|52.96|52.26|158
1663925700000|2022-09-23 09:35:00|52.96|52.26|52.88|52.18|52.97|52.27|52.69|51.99|294
1663926000000|2022-09-23 09:40:00|52.87|52.17|52.9|52.2|53.02|52.32|52.86|52.16|237
1663926300000|2022-09-23 09:45:00|52.91|52.21|53.02|52.32|53.02|52.32|52.78|52.08|254
1663926600000|2022-09-23 09:50:00|53.01|52.31|53|52.3|53.04|52.34|52.89|52.19|174
1663926900000|2022-09-23 09:55:00|53.01|52.31|53.3|52.6|53.33|52.63|53.01|52.31|241
1663927200000|2022-09-23 10:00:00|53.31|52.61|53.29|52.59|53.31|52.61|53.21|52.51|172
1663927500000|2022-09-23 10:05:00|53.3|52.6|53.26|52.56|53.33|52.63|53.21|52.51|164
1663927800000|2022-09-23 10:10:00|53.25|52.55|53.19|52.49|53.25|52.55|53.14|52.44|135
1663928100000|2022-09-23 10:15:00|53.2|52.5|53.18|52.48|53.24|52.54|53.12|52.42|157
1663928400000|2022-09-23 10:20:00|53.19|52.49|53.05|52.35|53.2|52.5|52.85|52.15|219
1663928700000|2022-09-23 10:25:00|53.06|52.36|53.06|52.36|53.14|52.44|53.04|52.34|219
1663929000000|2022-09-23 10:30:00|53.07|52.37|53.05|52.35|53.12|52.42|53.02|52.32|168
1663929300000|2022-09-23 10:35:00|53.06|52.36|53.16|52.46|53.17|52.47|53.02|52.32|151
1663929600000|2022-09-23 10:40:00|53.17|52.47|53.12|52.42|53.17|52.47|53.1|52.4|110
1663929900000|2022-09-23 10:45:00|53.11|52.41|52.99|52.29|53.11|52.41|52.99|52.29|116
1663930200000|2022-09-23 10:50:00|52.98|52.28|52.68|51.98|52.98|52.28|52.68|51.98|242
1663930500000|2022-09-23 10:55:00|52.67|51.97|52.76|52.06|52.78|52.08|52.55|51.85|333
1663930800000|2022-09-23 11:00:00|52.77|52.07|52.57|51.87|52.82|52.12|52.53|51.83|331
1663931100000|2022-09-23 11:05:00|52.56|51.86|52.5|51.8|52.65|51.95|52.47|51.77|246
1663931400000|2022-09-23 11:10:00|52.49|51.79|52.53|51.83|52.63|51.93|52.46|51.76|265
1663931700000|2022-09-23 11:15:00|52.52|51.82|52.55|51.85|52.63|51.93|52.44|51.74|256
1663932000000|2022-09-23 11:20:00|52.54|51.84|52.61|51.91|52.61|51.91|52.43|51.73|247
1663932300000|2022-09-23 11:25:00|52.6|51.9|52.97|52.27|52.98|52.28|52.6|51.9|273
1663932600000|2022-09-23 11:30:00|52.96|52.26|52.74|52.04|53.04|52.34|52.61|51.91|295
1663932900000|2022-09-23 11:35:00|52.73|52.03|52.77|52.07|52.8|52.1|52.64|51.94|165
1663933200000|2022-09-23 11:40:00|52.78|52.08|52.73|52.03|52.79|52.09|52.6|51.9|244
1663933500000|2022-09-23 11:45:00|52.74|52.04|52.89|52.19|52.91|52.21|52.67|51.97|227
1663933800000|2022-09-23 11:50:00|52.9|52.2|52.89|52.19|52.95|52.25|52.7|52|227
1663934100000|2022-09-23 11:55:00|52.9|52.2|52.92|52.22|52.92|52.22|52.74|52.04|188
1663934400000|2022-09-23 12:00:00|52.91|52.21|52.96|52.26|52.97|52.27|52.68|51.98|272
1663934700000|2022-09-23 12:05:00|52.95|52.25|53.1|52.4|53.1|52.4|52.88|52.18|251
1663935000000|2022-09-23 12:10:00|53.09|52.39|53.24|52.54|53.25|52.55|53.04|52.34|243
1663935300000|2022-09-23 12:15:00|53.25|52.55|53.19|52.49|53.25|52.55|53.07|52.37|196
1663935600000|2022-09-23 12:20:00|53.2|52.5|53.24|52.54|53.28|52.58|53.08|52.38|184
1663935900000|2022-09-23 12:25:00|53.23|52.53|53.16|52.46|53.23|52.53|53.11|52.41|192
1663936200000|2022-09-23 12:30:00|53.17|52.47|53.13|52.43|53.17|52.47|52.98|52.28|214
1663936500000|2022-09-23 12:35:00|53.14|52.44|53|52.3|53.14|52.44|52.92|52.22|226
1663936800000|2022-09-23 12:40:00|52.99|52.29|53.09|52.39|53.09|52.39|52.94|52.24|143
1663937100000|2022-09-23 12:45:00|53.1|52.4|53.07|52.37|53.23|52.53|53.03|52.33|233
1663937400000|2022-09-23 12:50:00|53.06|52.36|53.09|52.39|53.09|52.39|52.88|52.18|280
1663937700000|2022-09-23 12:55:00|53.08|52.38|53.06|52.36|53.09|52.39|53|52.3|181
1663938000000|2022-09-23 13:00:00|53.05|52.35|53.29|52.59|53.29|52.59|53|52.3|211
1663938300000|2022-09-23 13:05:00|53.28|52.58|53.45|52.75|53.47|52.77|53.2|52.5|291
1663938600000|2022-09-23 13:10:00|53.46|52.76|53.51|52.81|53.52|52.82|53.37|52.67|265
1663938900000|2022-09-23 13:15:00|53.52|52.82|53.58|52.88|53.58|52.88|53.44|52.74|227
1663939200000|2022-09-23 13:20:00|53.57|52.87|53.62|52.92|53.65|52.95|53.48|52.78|262
1663939500000|2022-09-23 13:25:00|53.61|52.91|53.37|52.67|53.62|52.92|53.35|52.65|191
1663939800000|2022-09-23 13:30:00|53.38|52.68|53.36|52.66|53.47|52.77|53.14|52.44|437
1663940100000|2022-09-23 13:35:00|53.37|52.67|53.03|52.33|53.37|52.67|52.98|52.28|388
1663940400000|2022-09-23 13:40:00|53.04|52.34|53.05|52.35|53.13|52.43|52.91|52.21|322
1663940700000|2022-09-23 13:45:00|53.03|52.33|52.72|52.02|53.21|52.51|52.72|52.02|439
1663941000000|2022-09-23 13:50:00|52.71|52.01|52.45|51.75|52.85|52.15|52.3|51.6|511
1663941300000|2022-09-23 13:55:00|52.44|51.74|52.16|51.46|52.49|51.79|52.05|51.35|466
1663941600000|2022-09-23 14:00:00|52.15|51.45|52|51.3|52.34|51.64|51.76|51.06|494
1663941900000|2022-09-23 14:05:00|51.99|51.29|52.22|51.52|52.36|51.66|51.92|51.22|436
1663942200000|2022-09-23 14:10:00|52.21|51.51|52.27|51.57|52.37|51.67|52.17|51.47|442
1663942500000|2022-09-23 14:15:00|52.26|51.56|52.34|51.64|52.41|51.71|52.19|51.49|402
1663942800000|2022-09-23 14:20:00|52.35|51.65|52.17|51.47|52.37|51.67|52.15|51.45|373
1663943100000|2022-09-23 14:25:00|52.18|51.48|52.55|51.85|52.56|51.86|52.1|51.4|406
1663943400000|2022-09-23 14:30:00|52.56|51.86|52.43|51.73|52.58|51.88|52.4|51.7|362
1663943700000|2022-09-23 14:35:00|52.44|51.74|52.48|51.78|52.52|51.82|52.38|51.68|286
1663944000000|2022-09-23 14:40:00|52.49|51.79|52.63|51.93|52.64|51.94|52.45|51.75|337
1663944300000|2022-09-23 14:45:00|52.64|51.94|52.69|51.99|52.71|52.01|52.6|51.9|351
1663944600000|2022-09-23 14:50:00|52.68|51.98|52.68|51.98|52.7|52|52.53|51.83|303
1663944900000|2022-09-23 14:55:00|52.67|51.97|52.54|51.84|52.73|52.03|52.51|51.81|237
1663945200000|2022-09-23 15:00:00|52.53|51.83|52.42|51.72|52.56|51.86|52.38|51.68|244
1663945500000|2022-09-23 15:05:00|52.43|51.73|52.65|51.95|52.67|51.97|52.43|51.73|240
1663945800000|2022-09-23 15:10:00|52.64|51.94|52.58|51.88|52.68|51.98|52.58|51.88|239
1663946100000|2022-09-23 15:15:00|52.59|51.89|52.92|52.22|52.99|52.29|52.59|51.89|316
1663946400000|2022-09-23 15:20:00|52.94|52.24|53.05|52.35|53.09|52.39|52.83|52.13|346
1663946700000|2022-09-23 15:25:00|53.04|52.34|53.02|52.32|53.12|52.42|53.01|52.31|332
1663947000000|2022-09-23 15:30:00|53.03|52.33|53.12|52.42|53.18|52.48|53|52.3|333
1663947300000|2022-09-23 15:35:00|53.11|52.41|52.89|52.19|53.15|52.45|52.87|52.17|242
1663947600000|2022-09-23 15:40:00|52.88|52.18|52.68|51.98|52.9|52.2|52.68|51.98|255
1663947900000|2022-09-23 15:45:00|52.67|51.97|52.47|51.77|52.7|52|52.41|51.71|288
1663948200000|2022-09-23 15:50:00|52.48|51.78|52.68|51.98|52.76|52.06|52.47|51.77|283
1663948500000|2022-09-23 15:55:00|52.67|51.97|52.68|51.98|52.74|52.04|52.63|51.93|233
1663948800000|2022-09-23 16:00:00|52.67|51.97|52.64|51.94|52.73|52.03|52.48|51.78|265
1663949100000|2022-09-23 16:05:00|52.65|51.95|52.41|51.71|52.7|52|52.41|51.71|271
1663949400000|2022-09-23 16:10:00|52.42|51.72|52.45|51.75|52.5|51.8|52.32|51.62|236
1663949700000|2022-09-23 16:15:00|52.46|51.76|52.56|51.86|52.56|51.86|52.41|51.71|247
1663950000000|2022-09-23 16:20:00|52.55|51.85|52.48|51.78|52.59|51.89|52.44|51.74|259
1663950300000|2022-09-23 16:25:00|52.47|51.77|52.2|51.5|52.56|51.86|52.18|51.48|276
1663950600000|2022-09-23 16:30:00|52.19|51.49|52.34|51.64|52.41|51.71|52.14|51.44|267
1663950900000|2022-09-23 16:35:00|52.35|51.65|52.41|51.71|52.45|51.75|52.25|51.55|273
1663951200000|2022-09-23 16:40:00|52.4|51.7|52.43|51.73|52.47|51.77|52.29|51.59|292
1663951500000|2022-09-23 16:45:00|52.42|51.72|52.58|51.88|52.62|51.92|52.41|51.71|251
1663951800000|2022-09-23 16:50:00|52.57|51.87|52.8|52.1|52.83|52.13|52.53|51.83|353
1663952100000|2022-09-23 16:55:00|52.81|52.11|52.81|52.11|52.84|52.14|52.73|52.03|263
1663952400000|2022-09-23 17:00:00|52.82|52.12|52.92|52.22|52.98|52.28|52.72|52.02|308
1663952700000|2022-09-23 17:05:00|52.91|52.21|53.02|52.32|53.03|52.33|52.88|52.18|278
1663953000000|2022-09-23 17:10:00|53.03|52.33|53.4|52.7|53.4|52.7|53.01|52.31|280
1663953300000|2022-09-23 17:15:00|53.41|52.71|53.81|53.11|53.81|53.11|53.4|52.7|342
1663953600000|2022-09-23 17:20:00|53.8|53.1|54.21|53.51|54.35|53.65|53.75|53.05|435
1663953900000|2022-09-23 17:25:00|54.18|53.48|53.93|53.23|54.19|53.49|53.78|53.08|495
1663954200000|2022-09-23 17:30:00|53.92|53.22|54.02|53.32|54.14|53.44|53.86|53.16|450
1663954500000|2022-09-23 17:35:00|54.03|53.33|54.1|53.4|54.43|53.73|54.02|53.32|458
1663954800000|2022-09-23 17:40:00|54.11|53.41|54.38|53.68|54.55|53.85|54.08|53.38|442
1663955100000|2022-09-23 17:45:00|54.37|53.67|54.17|53.47|54.53|53.83|54.17|53.47|367
1663955400000|2022-09-23 17:50:00|54.19|53.49|54.21|53.51|54.32|53.62|54.11|53.41|327
1663955700000|2022-09-23 17:55:00|54.2|53.5|54.08|53.38|54.27|53.57|54.07|53.37|277
1663956000000|2022-09-23 18:00:00|54.09|53.39|54.08|53.38|54.2|53.5|53.89|53.19|383
1663956300000|2022-09-23 18:05:00|54.09|53.39|53.81|53.11|54.11|53.41|53.81|53.11|357
1663956600000|2022-09-23 18:10:00|53.82|53.12|53.38|52.68|53.83|53.13|53.34|52.64|421
1663956900000|2022-09-23 18:15:00|53.39|52.69|53.47|52.77|53.59|52.89|53.26|52.56|386
1663957200000|2022-09-23 18:20:00|53.48|52.78|53.86|53.16|53.9|53.2|53.48|52.78|405
1663957500000|2022-09-23 18:25:00|53.87|53.17|53.83|53.13|53.94|53.24|53.8|53.1|340
1663957800000|2022-09-23 18:30:00|53.84|53.14|53.66|52.96|53.85|53.15|53.53|52.83|328
1663958100000|2022-09-23 18:35:00|53.65|52.95|53.46|52.76|53.68|52.98|53.4|52.7|300
1663958400000|2022-09-23 18:40:00|53.47|52.77|53.61|52.91|53.62|52.92|53.34|52.64|337
1663958700000|2022-09-23 18:45:00|53.62|52.92|53.81|53.11|53.82|53.12|53.52|52.82|390
1663959000000|2022-09-23 18:50:00|53.8|53.1|53.59|52.89|53.85|53.15|53.55|52.85|334
1663959300000|2022-09-23 18:55:00|53.58|52.88|53.4|52.7|53.58|52.88|53.3|52.6|324
1663959600000|2022-09-23 19:00:00|53.41|52.71|53.77|53.07|53.82|53.12|53.34|52.64|372
1663959900000|2022-09-23 19:05:00|53.78|53.08|53.79|53.09|53.85|53.15|53.62|52.92|360
1663960200000|2022-09-23 19:10:00|53.8|53.1|53.65|52.95|53.84|53.14|53.51|52.81|325
1663960500000|2022-09-23 19:15:00|53.66|52.96|53.8|53.1|53.89|53.19|53.66|52.96|323
1663960800000|2022-09-23 19:20:00|53.79|53.09|53.55|52.85|53.88|53.18|53.48|52.78|346
1663961100000|2022-09-23 19:25:00|53.57|52.87|53.65|52.95|53.66|52.96|53.44|52.74|315
1663961400000|2022-09-23 19:30:00|53.66|52.96|53.77|53.07|53.82|53.12|53.66|52.96|271
1663961700000|2022-09-23 19:35:00|53.76|53.06|53.77|53.07|53.82|53.12|53.61|52.91|232
1663962000000|2022-09-23 19:40:00|53.76|53.06|53.94|53.24|53.96|53.26|53.63|52.93|274
1663962300000|2022-09-23 19:45:00|53.95|53.25|53.92|53.22|53.99|53.29|53.86|53.16|275
1663962600000|2022-09-23 19:50:00|53.91|53.21|53.86|53.16|53.91|53.21|53.75|53.05|269
1663962900000|2022-09-23 19:55:00|53.85|53.15|54.08|53.38|54.14|53.44|53.71|53.01|335
1663963200000|2022-09-23 20:00:00|54.09|53.39|54.3|53.6|54.35|53.65|54.08|53.38|198
1663963500000|2022-09-23 20:05:00|54.29|53.59|54.45|53.75|54.45|53.75|54.24|53.54|184
1663963800000|2022-09-23 20:10:00|54.44|53.74|54.33|53.63|54.5|53.8|54.28|53.58|132
1663964100000|2022-09-23 20:15:00|54.34|53.64|54.41|53.71|54.45|53.75|54.27|53.57|164
1663964400000|2022-09-23 20:20:00|54.4|53.7|54.4|53.7|54.44|53.74|54.33|53.63|121
1663964700000|2022-09-23 20:25:00|54.41|53.71|54.5|53.8|54.5|53.8|54.39|53.69|111
1663965000000|2022-09-23 20:30:00|54.51|53.81|54.4|53.7|54.53|53.83|54.39|53.69|113
1663965300000|2022-09-23 20:35:00|54.41|53.71|54.51|53.81|54.53|53.83|54.39|53.69|85
1663965600000|2022-09-23 20:40:00|54.5|53.8|54.5|53.8|54.52|53.82|54.44|53.74|91
1663965900000|2022-09-23 20:45:00|54.51|53.81|54.63|53.93|54.65|53.95|54.5|53.8|105
1663966200000|2022-09-23 20:50:00|54.64|53.94|54.5|53.8|54.76|54.06|54.43|53.73|173
1663966500000|2022-09-23 20:55:00|54.51|53.81|54.42|53.72|54.51|53.81|54.39|53.69|93
1664002800000|2022-09-24 07:00:00|55.41|54.71|55.34|54.64|55.41|54.71|55.3|54.6|92
1664003100000|2022-09-24 07:05:00|55.35|54.65|55.32|54.62|55.42|54.72|55.29|54.59|73
1664003400000|2022-09-24 07:10:00|55.33|54.63|54.85|54.15|55.35|54.65|54.8|54.1|207
1664003700000|2022-09-24 07:15:00|54.84|54.14|55.25|54.55|55.26|54.56|54.84|54.14|139
1664004000000|2022-09-24 07:20:00|55.24|54.54|55.12|54.42|55.26|54.56|55.03|54.33|117
1664004300000|2022-09-24 07:25:00|55.13|54.43|55.38|54.68|55.39|54.69|55.13|54.43|82
1664004600000|2022-09-24 07:30:00|55.37|54.67|55.65|54.95|55.65|54.95|55.37|54.67|108
1664004900000|2022-09-24 07:35:00|55.66|54.96|55.97|55.27|56.28|55.58|55.65|54.95|386
1664005200000|2022-09-24 07:40:00|55.96|55.26|55.73|55.03|56.03|55.33|55.68|54.98|156
1664005500000|2022-09-24 07:45:00|55.74|55.04|55.66|54.96|55.77|55.07|55.6|54.9|85
1664005800000|2022-09-24 07:50:00|55.67|54.97|55.89|55.19|56.13|55.43|55.62|54.92|199
1664006100000|2022-09-24 07:55:00|55.9|55.2|55.73|55.03|55.94|55.24|55.71|55.01|106
1664006400000|2022-09-24 08:00:00|55.74|55.04|55.37|54.67|55.74|55.04|55.36|54.66|125
1664006700000|2022-09-24 08:05:00|55.36|54.66|55.38|54.68|55.51|54.81|55.33|54.63|132
1664007000000|2022-09-24 08:10:00|55.37|54.67|55.36|54.66|55.4|54.7|55.3|54.6|97
1664007300000|2022-09-24 08:15:00|55.32|54.62|55.58|54.88|55.59|54.89|55.31|54.61|112
1664007600000|2022-09-24 08:20:00|55.59|54.89|55.49|54.79|55.65|54.95|55.49|54.79|99
1664007900000|2022-09-24 08:25:00|55.48|54.78|55.43|54.73|55.59|54.89|55.35|54.65|110
1664008200000|2022-09-24 08:30:00|55.42|54.72|55.54|54.84|55.56|54.86|55.37|54.67|111
1664008500000|2022-09-24 08:35:00|55.53|54.83|55.76|55.06|55.76|55.06|55.46|54.76|115
1664008800000|2022-09-24 08:40:00|55.75|55.05|55.64|54.94|55.8|55.1|55.64|54.94|113
1664009100000|2022-09-24 08:45:00|55.63|54.93|55.45|54.75|55.66|54.96|55.45|54.75|121
1664009400000|2022-09-24 08:50:00|55.44|54.74|55.58|54.88|55.58|54.88|55.43|54.73|96
1664009700000|2022-09-24 08:55:00|55.57|54.87|55.62|54.92|55.69|54.99|55.57|54.87|75
1664010000000|2022-09-24 09:00:00|55.61|54.91|55.7|55|55.76|55.06|55.6|54.9|98
1664010300000|2022-09-24 09:05:00|55.69|54.99|55.67|54.97|55.71|55.01|55.64|54.94|76
1664010600000|2022-09-24 09:10:00|55.68|54.98|55.58|54.88|55.68|54.98|55.53|54.83|74
1664010900000|2022-09-24 09:15:00|55.57|54.87|55.32|54.62|55.58|54.88|55.31|54.61|107
1664011200000|2022-09-24 09:20:00|55.33|54.63|55.26|54.56|55.33|54.63|55.25|54.55|63
1664011500000|2022-09-24 09:25:00|55.25|54.55|55.27|54.57|55.28|54.58|55.15|54.45|97
1664011800000|2022-09-24 09:30:00|55.28|54.58|55.22|54.52|55.35|54.65|55.16|54.46|88
1664012100000|2022-09-24 09:35:00|55.21|54.51|55.36|54.66|55.37|54.67|55.21|54.51|74
1664012400000|2022-09-24 09:40:00|55.37|54.67|55.34|54.64|55.43|54.73|55.34|54.64|72
1664012700000|2022-09-24 09:45:00|55.35|54.65|55.4|54.7|55.4|54.7|55.31|54.61|51
1664013000000|2022-09-24 09:50:00|55.41|54.71|55.36|54.66|55.41|54.71|55.34|54.64|70
1664013300000|2022-09-24 09:55:00|55.35|54.65|55.17|54.47|55.35|54.65|55.07|54.37|82
1664013600000|2022-09-24 10:00:00|55.18|54.48|55.25|54.55|55.28|54.58|55.1|54.4|86
1664013900000|2022-09-24 10:05:00|55.26|54.56|55.15|54.45|55.28|54.58|55.15|54.45|57
1664014200000|2022-09-24 10:10:00|55.16|54.46|55.23|54.53|55.23|54.53|55.12|54.42|54
1664014500000|2022-09-24 10:15:00|55.24|54.54|55.25|54.55|55.28|54.58|55.23|54.53|40
1664014800000|2022-09-24 10:20:00|55.24|54.54|55.31|54.61|55.32|54.62|55.22|54.52|102
1664015100000|2022-09-24 10:25:00|55.3|54.6|55.47|54.77|55.55|54.85|55.28|54.58|76
1664015400000|2022-09-24 10:30:00|55.46|54.76|55.28|54.58|55.49|54.79|55.26|54.56|69
1664015700000|2022-09-24 10:35:00|55.29|54.59|55.19|54.49|55.36|54.66|55.17|54.47|77
1664016000000|2022-09-24 10:40:00|55.2|54.5|55.11|54.41|55.2|54.5|55.01|54.31|140
1664016300000|2022-09-24 10:45:00|55.1|54.4|55.27|54.57|55.3|54.6|55.08|54.38|65
1664016600000|2022-09-24 10:50:00|55.26|54.56|55.29|54.59|55.3|54.6|55.24|54.54|82
1664016900000|2022-09-24 10:55:00|55.3|54.6|55.31|54.61|55.34|54.64|55.28|54.58|54
1664017200000|2022-09-24 11:00:00|55.3|54.6|55.28|54.58|55.35|54.65|55.27|54.57|33
1664017500000|2022-09-24 11:05:00|55.27|54.57|55.22|54.52|55.31|54.61|55.22|54.52|33
1664017800000|2022-09-24 11:10:00|55.23|54.53|55.17|54.47|55.26|54.56|55.16|54.46|39
1664018100000|2022-09-24 11:15:00|55.16|54.46|55.25|54.55|55.27|54.57|55.1|54.4|49
1664018400000|2022-09-24 11:20:00|55.26|54.56|55.49|54.79|55.49|54.79|55.25|54.55|91
1664018700000|2022-09-24 11:25:00|55.48|54.78|55.47|54.77|55.52|54.82|55.38|54.68|106
1664019000000|2022-09-24 11:30:00|55.48|54.78|55.4|54.7|55.51|54.81|55.39|54.69|90
1664019300000|2022-09-24 11:35:00|55.39|54.69|55.35|54.65|55.4|54.7|55.27|54.57|86
1664019600000|2022-09-24 11:40:00|55.34|54.64|55.28|54.58|55.34|54.64|55.25|54.55|46
1664019900000|2022-09-24 11:45:00|55.27|54.57|55.24|54.54|55.27|54.57|55.23|54.53|42
1664020200000|2022-09-24 11:50:00|55.23|54.53|55.16|54.46|55.27|54.57|55.11|54.41|107
1664020500000|2022-09-24 11:55:00|55.15|54.45|55.18|54.48|55.21|54.51|55.15|54.45|59
1664020800000|2022-09-24 12:00:00|55.17|54.47|55.25|54.55|55.25|54.55|55.17|54.47|33
1664021100000|2022-09-24 12:05:00|55.23|54.53|55.21|54.51|55.25|54.55|55.2|54.5|57
1664021400000|2022-09-24 12:10:00|55.2|54.5|55.22|54.52|55.23|54.53|55.18|54.48|33
1664021700000|2022-09-24 12:15:00|55.23|54.53|55.13|54.43|55.23|54.53|55.12|54.42|65
1664022000000|2022-09-24 12:20:00|55.14|54.44|55.31|54.61|55.33|54.63|55.13|54.43|61
1664022300000|2022-09-24 12:25:00|55.32|54.62|55.21|54.51|55.32|54.62|55.18|54.48|84
1664022600000|2022-09-24 12:30:00|55.22|54.52|55.31|54.61|55.32|54.62|55.21|54.51|79
1664022900000|2022-09-24 12:35:00|55.3|54.6|55.46|54.76|55.46|54.76|55.3|54.6|88
1664023200000|2022-09-24 12:40:00|55.45|54.75|55.46|54.76|55.47|54.77|55.39|54.69|99
1664023500000|2022-09-24 12:45:00|55.47|54.77|55.45|54.75|55.48|54.78|55.27|54.57|144
1664023800000|2022-09-24 12:50:00|55.44|54.74|55.34|54.64|55.53|54.83|55.34|54.64|135
1664024100000|2022-09-24 12:55:00|55.33|54.63|55.36|54.66|55.48|54.78|55.29|54.59|109
1664024400000|2022-09-24 13:00:00|55.37|54.67|55.43|54.73|55.44|54.74|55.35|54.65|44
1664024700000|2022-09-24 13:05:00|55.44|54.74|55.54|54.84|55.61|54.91|55.43|54.73|128
1664025000000|2022-09-24 13:10:00|55.53|54.83|55.51|54.81|55.54|54.84|55.43|54.73|151
1664025300000|2022-09-24 13:15:00|55.5|54.8|55.36|54.66|55.57|54.87|55.34|54.64|86
1664025600000|2022-09-24 13:20:00|55.37|54.67|55.31|54.61|55.42|54.72|55.24|54.54|106
1664025900000|2022-09-24 13:25:00|55.32|54.62|55.31|54.61|55.36|54.66|55.27|54.57|73
1664026200000|2022-09-24 13:30:00|55.3|54.6|55.38|54.68|55.4|54.7|55.23|54.53|86
1664026500000|2022-09-24 13:35:00|55.36|54.66|55.38|54.68|55.38|54.68|55.31|54.61|61
1664026800000|2022-09-24 13:40:00|55.37|54.67|55.44|54.74|55.54|54.84|55.34|54.64|121
1664027100000|2022-09-24 13:45:00|55.45|54.75|55.32|54.62|55.49|54.79|55.3|54.6|136
1664027400000|2022-09-24 13:50:00|55.33|54.63|55.26|54.56|55.33|54.63|55.25|54.55|69
1664027700000|2022-09-24 13:55:00|55.27|54.57|55.2|54.5|55.29|54.59|55.2|54.5|64
1664028000000|2022-09-24 14:00:00|55.21|54.51|55.27|54.57|55.31|54.61|55.21|54.51|76
1664028300000|2022-09-24 14:05:00|55.28|54.58|55.13|54.43|55.37|54.67|55.1|54.4|134
1664028600000|2022-09-24 14:10:00|55.14|54.44|55.27|54.57|55.31|54.61|55.13|54.43|82
1664028900000|2022-09-24 14:15:00|55.28|54.58|55.15|54.45|55.31|54.61|55.08|54.38|132
1664029200000|2022-09-24 14:20:00|55.16|54.46|55.29|54.59|55.34|54.64|55.16|54.46|79
1664029500000|2022-09-24 14:25:00|55.3|54.6|55.32|54.62|55.37|54.67|55.24|54.54|98
1664029800000|2022-09-24 14:30:00|55.31|54.61|55.4|54.7|55.4|54.7|55.3|54.6|62
1664030100000|2022-09-24 14:35:00|55.39|54.69|55.3|54.6|55.41|54.71|55.28|54.58|98
1664030400000|2022-09-24 14:40:00|55.29|54.59|55.29|54.59|55.36|54.66|55.24|54.54|67
1664030700000|2022-09-24 14:45:00|55.3|54.6|55.18|54.48|55.33|54.63|55.18|54.48|63
1664031000000|2022-09-24 14:50:00|55.17|54.47|55.18|54.48|55.25|54.55|55.11|54.41|82
1664031300000|2022-09-24 14:55:00|55.19|54.49|55.28|54.58|55.32|54.62|55.19|54.49|82
1664031600000|2022-09-24 15:00:00|55.29|54.59|55.35|54.65|55.37|54.67|55.28|54.58|82
1664031900000|2022-09-24 15:05:00|55.36|54.66|55.4|54.7|55.43|54.73|55.32|54.62|65
1664032200000|2022-09-24 15:10:00|55.41|54.71|55.3|54.6|55.41|54.71|55.25|54.55|119
1664032500000|2022-09-24 15:15:00|55.31|54.61|55.19|54.49|55.37|54.67|55.15|54.45|102
1664032800000|2022-09-24 15:20:00|55.2|54.5|55.2|54.5|55.24|54.54|55.16|54.46|113
1664033100000|2022-09-24 15:25:00|55.21|54.51|55.29|54.59|55.3|54.6|55.12|54.42|91
1664033400000|2022-09-24 15:30:00|55.28|54.58|55.26|54.56|55.41|54.71|55.26|54.56|92
1664033700000|2022-09-24 15:35:00|55.25|54.55|55.23|54.53|55.3|54.6|55.21|54.51|81
1664034000000|2022-09-24 15:40:00|55.22|54.52|55.22|54.52|55.25|54.55|55.13|54.43|93
1664034300000|2022-09-24 15:45:00|55.23|54.53|55.23|54.53|55.34|54.64|55.2|54.5|110
1664034600000|2022-09-24 15:50:00|55.24|54.54|55.26|54.56|55.29|54.59|55.23|54.53|41
1664034900000|2022-09-24 15:55:00|55.27|54.57|55.46|54.76|55.47|54.77|55.27|54.57|73
1664035200000|2022-09-24 16:00:00|55.47|54.77|55.42|54.72|55.51|54.81|55.35|54.65|117
1664035500000|2022-09-24 16:05:00|55.43|54.73|55.43|54.73|55.56|54.86|55.4|54.7|107
1664035800000|2022-09-24 16:10:00|55.42|54.72|55.38|54.68|55.44|54.74|55.28|54.58|101
1664036100000|2022-09-24 16:15:00|55.37|54.67|55.26|54.56|55.39|54.69|55.26|54.56|113
1664036400000|2022-09-24 16:20:00|55.27|54.57|55.34|54.64|55.35|54.65|55.26|54.56|82
1664036700000|2022-09-24 16:25:00|55.35|54.65|55.49|54.79|55.49|54.79|55.34|54.64|91
1664037000000|2022-09-24 16:30:00|55.48|54.78|55.55|54.85|55.56|54.86|55.34|54.64|115
1664037300000|2022-09-24 16:35:00|55.56|54.86|55.53|54.83|55.56|54.86|55.47|54.77|67
1664037600000|2022-09-24 16:40:00|55.52|54.82|55.48|54.78|55.54|54.84|55.41|54.71|103
1664037900000|2022-09-24 16:45:00|55.46|54.76|55.35|54.65|55.46|54.76|55.33|54.63|131
1664038200000|2022-09-24 16:50:00|55.36|54.66|55.36|54.66|55.4|54.7|55.35|54.65|55
1664038500000|2022-09-24 16:55:00|55.35|54.65|55.28|54.58|55.35|54.65|55.27|54.57|94
1664038800000|2022-09-24 17:00:00|55.27|54.57|55.4|54.7|55.4|54.7|55.27|54.57|44
1664039100000|2022-09-24 17:05:00|55.41|54.71|55.48|54.78|55.49|54.79|55.37|54.67|67
1664039400000|2022-09-24 17:10:00|55.47|54.77|55.42|54.72|55.54|54.84|55.42|54.72|69
1664039700000|2022-09-24 17:15:00|55.41|54.71|55.31|54.61|55.5|54.8|55.31|54.61|70
1664040000000|2022-09-24 17:20:00|55.3|54.6|55.33|54.63|55.36|54.66|55.27|54.57|64
1664040300000|2022-09-24 17:25:00|55.34|54.64|55.31|54.61|55.36|54.66|55.3|54.6|42
1664040600000|2022-09-24 17:30:00|55.32|54.62|55.23|54.53|55.32|54.62|55.22|54.52|62
1664040900000|2022-09-24 17:35:00|55.24|54.54|55.32|54.62|55.36|54.66|55.2|54.5|72
1664041200000|2022-09-24 17:40:00|55.31|54.61|55.35|54.65|55.37|54.67|55.3|54.6|48
1664041500000|2022-09-24 17:45:00|55.34|54.64|55.38|54.68|55.41|54.71|55.33|54.63|79
1664041800000|2022-09-24 17:50:00|55.39|54.69|55.23|54.53|55.41|54.71|55.23|54.53|74
1664042100000|2022-09-24 17:55:00|55.22|54.52|55.2|54.5|55.23|54.53|55.14|54.44|127
1664042400000|2022-09-24 18:00:00|55.19|54.49|55.11|54.41|55.19|54.49|55.02|54.32|96
1664042700000|2022-09-24 18:05:00|55.12|54.42|55.1|54.4|55.15|54.45|55.03|54.33|80
1664043000000|2022-09-24 18:10:00|55.11|54.41|55.24|54.54|55.27|54.57|55.11|54.41|71
1664043300000|2022-09-24 18:15:00|55.23|54.53|55.24|54.54|55.29|54.59|55.2|54.5|64
1664043600000|2022-09-24 18:20:00|55.23|54.53|55.23|54.53|55.25|54.55|55.2|54.5|63
1664043900000|2022-09-24 18:25:00|55.24|54.54|55.21|54.51|55.25|54.55|55.19|54.49|35
1664044200000|2022-09-24 18:30:00|55.2|54.5|55.16|54.46|55.2|54.5|55.16|54.46|58
1664044500000|2022-09-24 18:35:00|55.17|54.47|55.26|54.56|55.28|54.58|55.14|54.44|64
1664044800000|2022-09-24 18:40:00|55.27|54.57|55.4|54.7|55.56|54.86|55.26|54.56|119
1664045100000|2022-09-24 18:45:00|55.39|54.69|55.49|54.79|55.55|54.85|55.36|54.66|99
1664045400000|2022-09-24 18:50:00|55.48|54.78|55.56|54.86|55.59|54.89|55.48|54.78|96
1664045700000|2022-09-24 18:55:00|55.55|54.85|55.49|54.79|55.56|54.86|55.47|54.77|100
1664046000000|2022-09-24 19:00:00|55.48|54.78|55.41|54.71|55.48|54.78|55.33|54.63|95
1664046300000|2022-09-24 19:05:00|55.4|54.7|55.42|54.72|55.44|54.74|55.39|54.69|59
1664046600000|2022-09-24 19:10:00|55.43|54.73|55.42|54.72|55.46|54.76|55.42|54.72|34
1664046900000|2022-09-24 19:15:00|55.43|54.73|55.43|54.73|55.51|54.81|55.43|54.73|71
1664047200000|2022-09-24 19:20:00|55.42|54.72|55.47|54.77|55.48|54.78|55.42|54.72|48
1664047500000|2022-09-24 19:25:00|55.46|54.76|55.45|54.75|55.49|54.79|55.43|54.73|36
1664047800000|2022-09-24 19:30:00|55.44|54.74|55.42|54.72|55.47|54.77|55.4|54.7|49
1664048100000|2022-09-24 19:35:00|55.41|54.71|55.53|54.83|55.61|54.91|55.41|54.71|77
1664048400000|2022-09-24 19:40:00|55.52|54.82|55.57|54.87|55.6|54.9|55.47|54.77|81
1664048700000|2022-09-24 19:45:00|55.58|54.88|55.51|54.81|55.59|54.89|55.51|54.81|47
1664049000000|2022-09-24 19:50:00|55.52|54.82|55.51|54.81|55.54|54.84|55.5|54.8|43
1664049300000|2022-09-24 19:55:00|55.52|54.82|55.49|54.79|55.54|54.84|55.49|54.79|47
1664049600000|2022-09-24 20:00:00|55.5|54.8|55.54|54.84|55.58|54.88|55.48|54.78|67
1664049900000|2022-09-24 20:05:00|55.55|54.85|55.54|54.84|55.58|54.88|55.53|54.83|44
1664050200000|2022-09-24 20:10:00|55.55|54.85|55.46|54.76|55.56|54.86|55.46|54.76|53
1664050500000|2022-09-24 20:15:00|55.45|54.75|55.4|54.7|55.46|54.76|55.33|54.63|90
1664050800000|2022-09-24 20:20:00|55.41|54.71|55.43|54.73|55.47|54.77|55.4|54.7|49
1664051100000|2022-09-24 20:25:00|55.42|54.72|55.46|54.76|55.47|54.77|55.4|54.7|27
1664051400000|2022-09-24 20:30:00|55.47|54.77|55.53|54.83|55.56|54.86|55.47|54.77|67
1664051700000|2022-09-24 20:35:00|55.52|54.82|55.53|54.83|55.56|54.86|55.51|54.81|58
1664052000000|2022-09-24 20:40:00|55.54|54.84|55.59|54.89|55.64|54.94|55.49|54.79|69
1664052300000|2022-09-24 20:45:00|55.58|54.88|55.56|54.86|55.62|54.92|55.54|54.84|72
1664052600000|2022-09-24 20:50:00|55.55|54.85|55.54|54.84|55.56|54.86|55.51|54.81|57
1664052900000|2022-09-24 20:55:00|55.53|54.83|55.42|54.72|55.53|54.83|55.42|54.72|81
1664053200000|2022-09-24 21:00:00|55.41|54.71|55.42|54.72|55.48|54.78|55.41|54.71|46
1664053500000|2022-09-24 21:05:00|55.43|54.73|55.32|54.62|55.46|54.76|55.29|54.59|52
1664053800000|2022-09-24 21:10:00|55.31|54.61|55.29|54.59|55.32|54.62|55.25|54.55|91
1664054100000|2022-09-24 21:15:00|55.3|54.6|54.88|54.18|55.3|54.6|54.73|54.03|165
1664054400000|2022-09-24 21:20:00|54.87|54.17|54.89|54.19|54.93|54.23|54.83|54.13|164
1664054700000|2022-09-24 21:25:00|54.88|54.18|54.94|54.24|54.98|54.28|54.87|54.17|67
1664055000000|2022-09-24 21:30:00|54.93|54.23|54.93|54.23|55|54.3|54.92|54.22|39
1664055300000|2022-09-24 21:35:00|54.94|54.24|55.08|54.38|55.08|54.38|54.93|54.23|104
1664055600000|2022-09-24 21:40:00|55.07|54.37|55.06|54.36|55.13|54.43|55.05|54.35|45
1664055900000|2022-09-24 21:45:00|55.07|54.37|54.99|54.29|55.07|54.37|54.98|54.28|85
1664056200000|2022-09-24 21:50:00|55|54.3|54.84|54.14|55|54.3|54.82|54.12|139
1664056500000|2022-09-24 21:55:00|54.85|54.15|54.8|54.1|54.85|54.15|54.71|54.01|64
1664056800000|2022-09-24 22:00:00|54.79|54.09|54.61|53.91|54.79|54.09|54.57|53.87|124
1664057100000|2022-09-24 22:05:00|54.62|53.92|54.69|53.99|54.69|53.99|54.61|53.91|64
1664057400000|2022-09-24 22:10:00|54.68|53.98|54.39|53.69|54.7|54|54.33|53.63|159
1664057700000|2022-09-24 22:15:00|54.38|53.68|54.39|53.69|54.42|53.72|54.36|53.66|92
1664058000000|2022-09-24 22:20:00|54.4|53.7|54.21|53.51|54.4|53.7|54.02|53.32|158
1664058300000|2022-09-24 22:25:00|54.2|53.5|54.25|53.55|54.31|53.61|54.12|53.42|146
1664058600000|2022-09-24 22:30:00|54.24|53.54|54.24|53.54|54.24|53.54|54.14|53.44|93
1664058900000|2022-09-24 22:35:00|54.25|53.55|54.25|53.55|54.26|53.56|54.12|53.42|116
1664059200000|2022-09-24 22:40:00|54.24|53.54|54.17|53.47|54.25|53.55|54.15|53.45|108
1664059500000|2022-09-24 22:45:00|54.18|53.48|53.78|53.08|54.18|53.48|53.78|53.08|146
1664059800000|2022-09-24 22:50:00|53.79|53.09|54.02|53.32|54.04|53.34|53.78|53.08|174
1664060100000|2022-09-24 22:55:00|54.03|53.33|54.05|53.35|54.08|53.38|53.98|53.28|84
1664060400000|2022-09-24 23:00:00|54.04|53.34|53.74|53.04|54.04|53.34|53.71|53.01|169
1664060700000|2022-09-24 23:05:00|53.75|53.05|53.83|53.13|53.83|53.13|53.74|53.04|94
1664061000000|2022-09-24 23:10:00|53.84|53.14|53.75|53.05|53.85|53.15|53.67|52.97|73
1664061300000|2022-09-24 23:15:00|53.76|53.06|53.8|53.1|53.81|53.11|53.74|53.04|69
1664061600000|2022-09-24 23:20:00|53.79|53.09|53.84|53.14|53.88|53.18|53.72|53.02|85
1664061900000|2022-09-24 23:25:00|53.83|53.13|53.78|53.08|53.83|53.13|53.71|53.01|68
1664062200000|2022-09-24 23:30:00|53.79|53.09|53.56|52.86|53.8|53.1|53.55|52.85|101
1664062500000|2022-09-24 23:35:00|53.55|52.85|53.73|53.03|53.78|53.08|53.55|52.85|122
1664062800000|2022-09-24 23:40:00|53.74|53.04|53.81|53.11|53.83|53.13|53.68|52.98|90
1664063100000|2022-09-24 23:45:00|53.8|53.1|53.93|53.23|53.93|53.23|53.79|53.09|67
1664063400000|2022-09-24 23:50:00|53.94|53.24|53.77|53.07|53.94|53.24|53.76|53.06|72
1664063700000|2022-09-24 23:55:00|53.78|53.08|53.77|53.07|53.82|53.12|53.76|53.06|48
1664064000000|2022-09-25 00:00:00|53.78|53.08|53.91|53.21|53.95|53.25|53.76|53.06|110
1664064300000|2022-09-25 00:05:00|53.92|53.22|54|53.3|54|53.3|53.82|53.12|99
1664064600000|2022-09-25 00:10:00|53.99|53.29|54.02|53.32|54.06|53.36|53.89|53.19|93
1664064900000|2022-09-25 00:15:00|54.03|53.33|53.86|53.16|54.03|53.33|53.85|53.15|98
1664065200000|2022-09-25 00:20:00|53.85|53.15|53.77|53.07|53.87|53.17|53.73|53.03|102
1664065500000|2022-09-25 00:25:00|53.76|53.06|53.87|53.17|53.91|53.21|53.75|53.05|83
1664065800000|2022-09-25 00:30:00|53.86|53.16|53.89|53.19|53.93|53.23|53.86|53.16|47
1664066100000|2022-09-25 00:35:00|53.9|53.2|53.95|53.25|53.96|53.26|53.89|53.19|66
1664066400000|2022-09-25 00:40:00|53.96|53.26|53.97|53.27|53.98|53.28|53.86|53.16|71
1664066700000|2022-09-25 00:45:00|53.96|53.26|53.81|53.11|53.96|53.26|53.81|53.11|81
1664067000000|2022-09-25 00:50:00|53.82|53.12|53.83|53.13|53.89|53.19|53.79|53.09|73
1664067300000|2022-09-25 00:55:00|53.84|53.14|53.95|53.25|53.97|53.27|53.83|53.13|61
1664067600000|2022-09-25 01:00:00|53.94|53.24|53.91|53.21|53.99|53.29|53.88|53.18|49
1664067900000|2022-09-25 01:05:00|53.9|53.2|53.88|53.18|53.9|53.2|53.82|53.12|65
1664068200000|2022-09-25 01:10:00|53.87|53.17|53.91|53.21|53.92|53.22|53.85|53.15|23
1664068500000|2022-09-25 01:15:00|53.9|53.2|53.83|53.13|53.9|53.2|53.8|53.1|46
1664068800000|2022-09-25 01:20:00|53.82|53.12|53.87|53.17|53.9|53.2|53.78|53.08|64
1664069100000|2022-09-25 01:25:00|53.88|53.18|53.85|53.15|53.88|53.18|53.83|53.13|52
1664069400000|2022-09-25 01:30:00|53.84|53.14|54.05|53.35|54.05|53.35|53.84|53.14|82
1664069700000|2022-09-25 01:35:00|54.04|53.34|53.99|53.29|54.05|53.35|53.96|53.26|74
1664070000000|2022-09-25 01:40:00|54|53.3|54.03|53.33|54.03|53.33|53.98|53.28|45
1664070300000|2022-09-25 01:45:00|54.01|53.31|54.01|53.31|54.03|53.33|53.97|53.27|66
1664070600000|2022-09-25 01:50:00|54.02|53.32|54.1|53.4|54.1|53.4|54.02|53.32|67
1664070900000|2022-09-25 01:55:00|54.09|53.39|54.11|53.41|54.12|53.42|54.06|53.36|32
1664071200000|2022-09-25 02:00:00|54.12|53.42|54.06|53.36|54.19|53.49|54.04|53.34|80
1664071500000|2022-09-25 02:05:00|54.05|53.35|54.04|53.34|54.08|53.38|54.02|53.32|49
1664071800000|2022-09-25 02:10:00|54.05|53.35|54.07|53.37|54.09|53.39|54.04|53.34|69
1664072100000|2022-09-25 02:15:00|54.08|53.38|54.09|53.39|54.11|53.41|54.02|53.32|55
1664072400000|2022-09-25 02:20:00|54.07|53.37|54.06|53.36|54.09|53.39|54.03|53.33|69
1664072700000|2022-09-25 02:25:00|54.07|53.37|54.1|53.4|54.13|53.43|54.06|53.36|66
1664073000000|2022-09-25 02:30:00|54.09|53.39|54.13|53.43|54.15|53.45|54.09|53.39|42
1664073300000|2022-09-25 02:35:00|54.14|53.44|54.19|53.49|54.2|53.5|54.14|53.44|34
1664073600000|2022-09-25 02:40:00|54.2|53.5|54.19|53.49|54.23|53.53|54.19|53.49|23
1664073900000|2022-09-25 02:45:00|54.18|53.48|54.18|53.48|54.18|53.48|54.12|53.42|47
1664074200000|2022-09-25 02:50:00|54.17|53.47|54.13|53.43|54.17|53.47|54.13|53.43|35
1664074500000|2022-09-25 02:55:00|54.12|53.42|54.11|53.41|54.13|53.43|54.09|53.39|16
1664074800000|2022-09-25 03:00:00|54.1|53.4|54.19|53.49|54.19|53.49|53.97|53.27|80
1664075100000|2022-09-25 03:05:00|54.18|53.48|54.33|53.63|54.34|53.64|54.16|53.46|72
1664075400000|2022-09-25 03:10:00|54.34|53.64|54.4|53.7|54.43|53.73|54.34|53.64|55
1664075700000|2022-09-25 03:15:00|54.41|53.71|54.51|53.81|54.52|53.82|54.33|53.63|78
1664076000000|2022-09-25 03:20:00|54.5|53.8|54.6|53.9|54.6|53.9|54.47|53.77|67
1664076300000|2022-09-25 03:25:00|54.59|53.89|54.48|53.78|54.64|53.94|54.46|53.76|68
1664076600000|2022-09-25 03:30:00|54.47|53.77|54.49|53.79|54.5|53.8|54.44|53.74|43
1664076900000|2022-09-25 03:35:00|54.5|53.8|54.4|53.7|54.5|53.8|54.34|53.64|101
1664077200000|2022-09-25 03:40:00|54.41|53.71|54.47|53.77|54.49|53.79|54.38|53.68|71
1664077500000|2022-09-25 03:45:00|54.46|53.76|54.49|53.79|54.51|53.81|54.46|53.76|40
1664077800000|2022-09-25 03:50:00|54.5|53.8|54.61|53.91|54.62|53.92|54.46|53.76|90
1664078100000|2022-09-25 03:55:00|54.6|53.9|54.59|53.89|54.76|54.06|54.57|53.87|75
1664078400000|2022-09-25 04:00:00|54.58|53.88|54.62|53.92|54.64|53.94|54.51|53.81|43
1664078700000|2022-09-25 04:05:00|54.63|53.93|54.62|53.92|54.66|53.96|54.58|53.88|46
1664079000000|2022-09-25 04:10:00|54.61|53.91|54.62|53.92|54.62|53.92|54.58|53.88|74
1664079300000|2022-09-25 04:15:00|54.63|53.93|54.67|53.97|54.67|53.97|54.62|53.92|73
1664079600000|2022-09-25 04:20:00|54.66|53.96|54.53|53.83|54.67|53.97|54.49|53.79|57
1664079900000|2022-09-25 04:25:00|54.54|53.84|54.59|53.89|54.61|53.91|54.48|53.78|52
1664080200000|2022-09-25 04:30:00|54.6|53.9|54.52|53.82|54.6|53.9|54.51|53.81|29
1664080500000|2022-09-25 04:35:00|54.51|53.81|54.46|53.76|54.52|53.82|54.45|53.75|37
1664080800000|2022-09-25 04:40:00|54.47|53.77|54.49|53.79|54.5|53.8|54.42|53.72|56
1664081100000|2022-09-25 04:45:00|54.48|53.78|54.45|53.75|54.49|53.79|54.44|53.74|32
1664081400000|2022-09-25 04:50:00|54.46|53.76|54.42|53.72|54.46|53.76|54.37|53.67|42
1664081700000|2022-09-25 04:55:00|54.43|53.73|54.43|53.73|54.45|53.75|54.41|53.71|51
1664082000000|2022-09-25 05:00:00|54.44|53.74|54.47|53.77|54.47|53.77|54.41|53.71|30
1664082300000|2022-09-25 05:05:00|54.48|53.78|54.49|53.79|54.51|53.81|54.47|53.77|22
1664082600000|2022-09-25 05:10:00|54.5|53.8|54.56|53.86|54.59|53.89|54.49|53.79|28
1664082900000|2022-09-25 05:15:00|54.57|53.87|54.54|53.84|54.59|53.89|54.54|53.84|42
1664083200000|2022-09-25 05:20:00|54.55|53.85|54.28|53.58|54.55|53.85|54.22|53.52|99
1664083500000|2022-09-25 05:25:00|54.27|53.57|54.21|53.51|54.27|53.57|54.2|53.5|73
1664083800000|2022-09-25 05:30:00|54.22|53.52|54.28|53.58|54.33|53.63|54.22|53.52|54
1664084100000|2022-09-25 05:35:00|54.27|53.57|54.33|53.63|54.37|53.67|54.26|53.56|31
1664084400000|2022-09-25 05:40:00|54.34|53.64|54.37|53.67|54.42|53.72|54.32|53.62|38
1664084700000|2022-09-25 05:45:00|54.36|53.66|54.47|53.77|54.51|53.81|54.36|53.66|55
1664085000000|2022-09-25 05:50:00|54.46|53.76|54.48|53.78|54.5|53.8|54.44|53.74|39
1664085300000|2022-09-25 05:55:00|54.49|53.79|54.43|53.73|54.49|53.79|54.43|53.73|47
1664085600000|2022-09-25 06:00:00|54.44|53.74|54.3|53.6|54.45|53.75|54.25|53.55|73
1664085900000|2022-09-25 06:05:00|54.29|53.59|54.41|53.71|54.44|53.74|54.29|53.59|68
1664086200000|2022-09-25 06:10:00|54.42|53.72|54.43|53.73|54.44|53.74|54.41|53.71|44
1664086500000|2022-09-25 06:15:00|54.44|53.74|54.54|53.84|54.55|53.85|54.44|53.74|82
1664086800000|2022-09-25 06:20:00|54.55|53.85|54.57|53.87|54.63|53.93|54.52|53.82|54
1664087100000|2022-09-25 06:25:00|54.56|53.86|54.39|53.69|54.58|53.88|54.38|53.68|88
1664087400000|2022-09-25 06:30:00|54.4|53.7|54.43|53.73|54.44|53.74|54.38|53.68|53
1664087700000|2022-09-25 06:35:00|54.42|53.72|54.44|53.74|54.47|53.77|54.4|53.7|43
1664088000000|2022-09-25 06:40:00|54.43|53.73|54.53|53.83|54.54|53.84|54.43|53.73|31
1664088300000|2022-09-25 06:45:00|54.52|53.82|54.58|53.88|54.59|53.89|54.51|53.81|33
1664088600000|2022-09-25 06:50:00|54.57|53.87|54.53|53.83|54.65|53.95|54.53|53.83|68
1664088900000|2022-09-25 06:55:00|54.54|53.84|54.47|53.77|54.54|53.84|54.47|53.77|30
1664089200000|2022-09-25 07:00:00|54.46|53.76|54.41|53.71|54.46|53.76|54.39|53.69|32
1664089500000|2022-09-25 07:05:00|54.42|53.72|54.34|53.64|54.43|53.73|54.27|53.57|55
1664089800000|2022-09-25 07:10:00|54.35|53.65|54.49|53.79|54.5|53.8|54.34|53.64|51
1664090100000|2022-09-25 07:15:00|54.48|53.78|54.72|54.02|54.72|54.02|54.48|53.78|130
1664090400000|2022-09-25 07:20:00|54.71|54.01|54.58|53.88|54.72|54.02|54.57|53.87|139
1664090700000|2022-09-25 07:25:00|54.57|53.87|54.56|53.86|54.57|53.87|54.48|53.78|87
1664091000000|2022-09-25 07:30:00|54.57|53.87|54.44|53.74|54.68|53.98|54.41|53.71|121
1664091300000|2022-09-25 07:35:00|54.45|53.75|54.48|53.78|54.48|53.78|54.44|53.74|64
1664091600000|2022-09-25 07:40:00|54.47|53.77|54.4|53.7|54.55|53.85|54.4|53.7|82
1664091900000|2022-09-25 07:45:00|54.41|53.71|54.47|53.77|54.47|53.77|54.39|53.69|57
1664092200000|2022-09-25 07:50:00|54.48|53.78|54.62|53.92|54.65|53.95|54.48|53.78|65
1664092500000|2022-09-25 07:55:00|54.64|53.94|54.58|53.88|54.64|53.94|54.57|53.87|56
1664092800000|2022-09-25 08:00:00|54.59|53.89|54.64|53.94|54.65|53.95|54.59|53.89|63
1664093100000|2022-09-25 08:05:00|54.63|53.93|54.59|53.89|54.63|53.93|54.58|53.88|37
1664093400000|2022-09-25 08:10:00|54.58|53.88|54.49|53.79|54.58|53.88|54.49|53.79|48
1664093700000|2022-09-25 08:15:00|54.5|53.8|54.44|53.74|54.5|53.8|54.41|53.71|54
1664094000000|2022-09-25 08:20:00|54.43|53.73|54.46|53.76|54.48|53.78|54.39|53.69|43
1664094300000|2022-09-25 08:25:00|54.47|53.77|54.5|53.8|54.52|53.82|54.47|53.77|48
1664094600000|2022-09-25 08:30:00|54.51|53.81|54.64|53.94|54.64|53.94|54.51|53.81|67
1664094900000|2022-09-25 08:35:00|54.63|53.93|54.54|53.84|54.65|53.95|54.53|53.83|65
1664095200000|2022-09-25 08:40:00|54.53|53.83|54.56|53.86|54.59|53.89|54.53|53.83|40
1664095500000|2022-09-25 08:45:00|54.55|53.85|54.56|53.86|54.59|53.89|54.55|53.85|64
1664095800000|2022-09-25 08:50:00|54.55|53.85|54.54|53.84|54.57|53.87|54.53|53.83|32
1664096100000|2022-09-25 08:55:00|54.55|53.85|54.49|53.79|54.56|53.86|54.49|53.79|31
1664096400000|2022-09-25 09:00:00|54.5|53.8|54.44|53.74|54.5|53.8|54.44|53.74|52
1664096700000|2022-09-25 09:05:00|54.45|53.75|54.46|53.76|54.48|53.78|54.44|53.74|40
1664097000000|2022-09-25 09:10:00|54.47|53.77|54.47|53.77|54.49|53.79|54.45|53.75|51
1664097300000|2022-09-25 09:15:00|54.48|53.78|54.47|53.77|54.52|53.82|54.47|53.77|47
1664097600000|2022-09-25 09:20:00|54.46|53.76|54.5|53.8|54.52|53.82|54.46|53.76|57
1664097900000|2022-09-25 09:25:00|54.51|53.81|54.51|53.81|54.53|53.83|54.48|53.78|39
1664098200000|2022-09-25 09:30:00|54.52|53.82|54.53|53.83|54.55|53.85|54.49|53.79|38
1664098500000|2022-09-25 09:35:00|54.54|53.84|54.53|53.83|54.62|53.92|54.52|53.82|39
1664098800000|2022-09-25 09:40:00|54.52|53.82|54.45|53.75|54.53|53.83|54.43|53.73|56
1664099100000|2022-09-25 09:45:00|54.44|53.74|54.13|53.43|54.44|53.74|54.13|53.43|94
1664099400000|2022-09-25 09:50:00|54.14|53.44|54.25|53.55|54.25|53.55|54.13|53.43|64
1664099700000|2022-09-25 09:55:00|54.26|53.56|54.27|53.57|54.28|53.58|54.23|53.53|64
1664100000000|2022-09-25 10:00:00|54.26|53.56|54.26|53.56|54.33|53.63|54.25|53.55|34
1664100300000|2022-09-25 10:05:00|54.25|53.55|54.26|53.56|54.29|53.59|54.24|53.54|38
1664100600000|2022-09-25 10:10:00|54.25|53.55|54.06|53.36|54.28|53.58|53.97|53.27|89
1664100900000|2022-09-25 10:15:00|54.07|53.37|53.99|53.29|54.16|53.46|53.98|53.28|127
1664101200000|2022-09-25 10:20:00|53.98|53.28|54.29|53.59|54.29|53.59|53.98|53.28|91
1664101500000|2022-09-25 10:25:00|54.3|53.6|54.28|53.58|54.32|53.62|54.25|53.55|57
1664101800000|2022-09-25 10:30:00|54.27|53.57|54.35|53.65|54.35|53.65|54.27|53.57|22
1664102100000|2022-09-25 10:35:00|54.36|53.66|54.38|53.68|54.42|53.72|54.35|53.65|70
1664102400000|2022-09-25 10:40:00|54.39|53.69|54.47|53.77|54.47|53.77|54.37|53.67|47
1664102700000|2022-09-25 10:45:00|54.48|53.78|54.47|53.77|54.5|53.8|54.44|53.74|51
1664103000000|2022-09-25 10:50:00|54.45|53.75|54.47|53.77|54.5|53.8|54.42|53.72|48
1664103300000|2022-09-25 10:55:00|54.48|53.78|54.48|53.78|54.49|53.79|54.47|53.77|33
1664103600000|2022-09-25 11:00:00|54.49|53.79|54.55|53.85|54.56|53.86|54.49|53.79|53
1664103900000|2022-09-25 11:05:00|54.56|53.86|54.59|53.89|54.62|53.92|54.55|53.85|37
1664104200000|2022-09-25 11:10:00|54.6|53.9|54.53|53.83|54.62|53.92|54.41|53.71|55
1664104500000|2022-09-25 11:15:00|54.52|53.82|54.54|53.84|54.55|53.85|54.5|53.8|46
1664104800000|2022-09-25 11:20:00|54.53|53.83|54.54|53.84|54.54|53.84|54.51|53.81|25
1664105100000|2022-09-25 11:25:00|54.53|53.83|54.48|53.78|54.55|53.85|54.48|53.78|38
1664105400000|2022-09-25 11:30:00|54.47|53.77|54.36|53.66|54.47|53.77|54.36|53.66|40
1664105700000|2022-09-25 11:35:00|54.37|53.67|54.38|53.68|54.42|53.72|54.3|53.6|56
1664106000000|2022-09-25 11:40:00|54.37|53.67|54.41|53.71|54.44|53.74|54.37|53.67|45
1664106300000|2022-09-25 11:45:00|54.4|53.7|54.66|53.96|54.66|53.96|54.39|53.69|81
1664106600000|2022-09-25 11:50:00|54.65|53.95|54.61|53.91|54.65|53.95|54.55|53.85|83
1664106900000|2022-09-25 11:55:00|54.6|53.9|54.47|53.77|54.61|53.91|54.45|53.75|70
1664107200000|2022-09-25 12:00:00|54.46|53.76|54.44|53.74|54.49|53.79|54.41|53.71|63
1664107500000|2022-09-25 12:05:00|54.45|53.75|54.48|53.78|54.49|53.79|54.44|53.74|62
1664107800000|2022-09-25 12:10:00|54.49|53.79|54.62|53.92|54.63|53.93|54.49|53.79|62
1664108100000|2022-09-25 12:15:00|54.63|53.93|54.58|53.88|54.65|53.95|54.54|53.84|71
1664108400000|2022-09-25 12:20:00|54.59|53.89|54.53|53.83|54.59|53.89|54.52|53.82|68
1664108700000|2022-09-25 12:25:00|54.54|53.84|54.44|53.74|54.58|53.88|54.43|53.73|85
1664109000000|2022-09-25 12:30:00|54.43|53.73|54.26|53.56|54.44|53.74|54.2|53.5|120
1664109300000|2022-09-25 12:35:00|54.28|53.58|54.38|53.68|54.38|53.68|54.26|53.56|54
1664109600000|2022-09-25 12:40:00|54.39|53.69|54.46|53.76|54.54|53.84|54.39|53.69|81
1664109900000|2022-09-25 12:45:00|54.47|53.77|54.48|53.78|54.49|53.79|54.4|53.7|67
1664110200000|2022-09-25 12:50:00|54.49|53.79|54.43|53.73|54.58|53.88|54.43|53.73|82
1664110500000|2022-09-25 12:55:00|54.44|53.74|54.33|53.63|54.44|53.74|54.27|53.57|104
1664110800000|2022-09-25 13:00:00|54.32|53.62|54.28|53.58|54.33|53.63|54.21|53.51|71
1664111100000|2022-09-25 13:05:00|54.27|53.57|54.25|53.55|54.33|53.63|54.22|53.52|74
1664111400000|2022-09-25 13:10:00|54.23|53.53|54.27|53.57|54.3|53.6|54.22|53.52|74
1664111700000|2022-09-25 13:15:00|54.28|53.58|54.33|53.63|54.36|53.66|54.28|53.58|67
1664112000000|2022-09-25 13:20:00|54.32|53.62|54.11|53.41|54.33|53.63|54.08|53.38|131
1664112300000|2022-09-25 13:25:00|54.1|53.4|53.82|53.12|54.14|53.44|53.81|53.11|206
1664112600000|2022-09-25 13:30:00|53.81|53.11|53.97|53.27|53.98|53.28|53.74|53.04|161
1664112900000|2022-09-25 13:35:00|53.96|53.26|53.74|53.04|53.99|53.29|53.73|53.03|147
1664113200000|2022-09-25 13:40:00|53.73|53.03|53.92|53.22|53.96|53.26|53.67|52.97|159
1664113500000|2022-09-25 13:45:00|53.91|53.21|53.88|53.18|53.94|53.24|53.69|52.99|185
1664113800000|2022-09-25 13:50:00|53.89|53.19|54.09|53.39|54.09|53.39|53.86|53.16|104
1664114100000|2022-09-25 13:55:00|54.08|53.38|54.06|53.36|54.1|53.4|54|53.3|93
1664114400000|2022-09-25 14:00:00|54.05|53.35|54.03|53.33|54.07|53.37|54|53.3|63
1664114700000|2022-09-25 14:05:00|54.02|53.32|53.86|53.16|54.02|53.32|53.86|53.16|74
1664115000000|2022-09-25 14:10:00|53.85|53.15|53.92|53.22|53.92|53.22|53.64|52.94|137
1664115300000|2022-09-25 14:15:00|53.91|53.21|53.94|53.24|53.94|53.24|53.81|53.11|73
1664115600000|2022-09-25 14:20:00|53.93|53.23|54.03|53.33|54.03|53.33|53.88|53.18|85
1664115900000|2022-09-25 14:25:00|54.02|53.32|53.95|53.25|54.03|53.33|53.88|53.18|117
1664116200000|2022-09-25 14:30:00|53.94|53.24|54.02|53.32|54.05|53.35|53.94|53.24|125
1664116500000|2022-09-25 14:35:00|54.01|53.31|54.04|53.34|54.05|53.35|53.94|53.24|92
1664116800000|2022-09-25 14:40:00|54.05|53.35|54.09|53.39|54.11|53.41|54.04|53.34|67
1664117100000|2022-09-25 14:45:00|54.08|53.38|54.14|53.44|54.17|53.47|54.03|53.33|89
1664117400000|2022-09-25 14:50:00|54.15|53.45|54|53.3|54.15|53.45|54|53.3|92
1664117700000|2022-09-25 14:55:00|54.01|53.31|54.02|53.32|54.06|53.36|53.96|53.26|60
1664118000000|2022-09-25 15:00:00|54.03|53.33|54.06|53.36|54.06|53.36|54.01|53.31|26
1664118300000|2022-09-25 15:05:00|54.07|53.37|54.12|53.42|54.12|53.42|54.05|53.35|54
1664118600000|2022-09-25 15:10:00|54.11|53.41|54.17|53.47|54.18|53.48|54.09|53.39|43
1664118900000|2022-09-25 15:15:00|54.16|53.46|54.23|53.53|54.26|53.56|54.14|53.44|127
1664119200000|2022-09-25 15:20:00|54.24|53.54|54.36|53.66|54.41|53.71|54.23|53.53|88
1664119500000|2022-09-25 15:25:00|54.35|53.65|54.46|53.76|54.46|53.76|54.33|53.63|54
1664119800000|2022-09-25 15:30:00|54.47|53.77|54.33|53.63|54.47|53.77|54.28|53.58|85
1664120100000|2022-09-25 15:35:00|54.32|53.62|54.29|53.59|54.35|53.65|54.29|53.59|32
1664120400000|2022-09-25 15:40:00|54.3|53.6|54.26|53.56|54.35|53.65|54.25|53.55|39
1664120700000|2022-09-25 15:45:00|54.27|53.57|54.36|53.66|54.38|53.68|54.27|53.57|30
1664121000000|2022-09-25 15:50:00|54.37|53.67|54.46|53.76|54.46|53.76|54.34|53.64|33
1664121300000|2022-09-25 15:55:00|54.49|53.79|54.34|53.64|54.5|53.8|54.32|53.62|76
1664121600000|2022-09-25 16:00:00|54.33|53.63|54.36|53.66|54.37|53.67|54.26|53.56|60
1664121900000|2022-09-25 16:05:00|54.37|53.67|54.4|53.7|54.41|53.71|54.34|53.64|46
1664122200000|2022-09-25 16:10:00|54.39|53.69|54.43|53.73|54.45|53.75|54.36|53.66|65
1664122500000|2022-09-25 16:15:00|54.42|53.72|54.46|53.76|54.65|53.95|54.42|53.72|109
1664122800000|2022-09-25 16:20:00|54.45|53.75|54.28|53.58|54.47|53.77|54.24|53.54|57
1664123100000|2022-09-25 16:25:00|54.27|53.57|54.35|53.65|54.37|53.67|54.2|53.5|89
1664123400000|2022-09-25 16:30:00|54.34|53.64|54.36|53.66|54.37|53.67|54.27|53.57|51
1664123700000|2022-09-25 16:35:00|54.35|53.65|54.36|53.66|54.37|53.67|54.33|53.63|16
1664124000000|2022-09-25 16:40:00|54.35|53.65|54.34|53.64|54.38|53.68|54.32|53.62|37
1664124300000|2022-09-25 16:45:00|54.33|53.63|54.25|53.55|54.36|53.66|54.25|53.55|66
1664124600000|2022-09-25 16:50:00|54.26|53.56|54.25|53.55|54.3|53.6|54.17|53.47|97
1664124900000|2022-09-25 16:55:00|54.24|53.54|54.01|53.31|54.24|53.54|53.92|53.22|101
1664125200000|2022-09-25 17:00:00|54|53.3|53.5|52.8|54.04|53.34|53.43|52.73|371
1664125500000|2022-09-25 17:05:00|53.51|52.81|53.68|52.98|53.68|52.98|53.41|52.71|265
1664125800000|2022-09-25 17:10:00|53.69|52.99|53.71|53.01|53.81|53.11|53.63|52.93|181
1664126100000|2022-09-25 17:15:00|53.7|53|53.84|53.14|53.85|53.15|53.68|52.98|131
1664126400000|2022-09-25 17:20:00|53.85|53.15|53.74|53.04|53.85|53.15|53.74|53.04|92
1664126700000|2022-09-25 17:25:00|53.75|53.05|53.76|53.06|53.78|53.08|53.68|52.98|97
1664127000000|2022-09-25 17:30:00|53.77|53.07|53.79|53.09|53.87|53.17|53.76|53.06|100
1664127300000|2022-09-25 17:35:00|53.78|53.08|53.84|53.14|53.84|53.14|53.73|53.03|77
1664127600000|2022-09-25 17:40:00|53.83|53.13|53.81|53.11|53.87|53.17|53.76|53.06|56
1664127900000|2022-09-25 17:45:00|53.82|53.12|54.01|53.31|54.01|53.31|53.81|53.11|130
1664128200000|2022-09-25 17:50:00|54|53.3|54.03|53.33|54.05|53.35|53.95|53.25|92
1664128500000|2022-09-25 17:55:00|54.02|53.32|54.14|53.44|54.16|53.46|54.02|53.32|100
1664128800000|2022-09-25 18:00:00|54.13|53.43|54.04|53.34|54.15|53.45|54.01|53.31|65
1664129100000|2022-09-25 18:05:00|54.03|53.33|53.98|53.28|54.04|53.34|53.96|53.26|60
1664129400000|2022-09-25 18:10:00|53.99|53.29|54.12|53.42|54.14|53.44|53.95|53.25|60
1664129700000|2022-09-25 18:15:00|54.11|53.41|54.07|53.37|54.11|53.41|54.03|53.33|74
1664130000000|2022-09-25 18:20:00|54.06|53.36|54.05|53.35|54.07|53.37|53.93|53.23|58
1664130300000|2022-09-25 18:25:00|54.04|53.34|54.02|53.32|54.05|53.35|53.98|53.28|53
1664130600000|2022-09-25 18:30:00|54.03|53.33|53.99|53.29|54.04|53.34|53.98|53.28|55
1664130900000|2022-09-25 18:35:00|54|53.3|53.97|53.27|54.02|53.32|53.92|53.22|64
1664131200000|2022-09-25 18:40:00|53.98|53.28|53.91|53.21|53.98|53.28|53.82|53.12|91
1664131500000|2022-09-25 18:45:00|53.9|53.2|53.93|53.23|54.04|53.34|53.85|53.15|118
1664131800000|2022-09-25 18:50:00|53.92|53.22|54.22|53.52|54.24|53.54|53.9|53.2|99
1664132100000|2022-09-25 18:55:00|54.23|53.53|54.16|53.46|54.31|53.61|54.16|53.46|123
1664132400000|2022-09-25 19:00:00|54.15|53.45|54.1|53.4|54.19|53.49|54.08|53.38|85
1664132700000|2022-09-25 19:05:00|54.11|53.41|54.19|53.49|54.19|53.49|54.06|53.36|85
1664133000000|2022-09-25 19:10:00|54.18|53.48|54.19|53.49|54.2|53.5|54.15|53.45|58
1664133300000|2022-09-25 19:15:00|54.2|53.5|54.19|53.49|54.21|53.51|54.11|53.41|101
1664133600000|2022-09-25 19:20:00|54.18|53.48|54.35|53.65|54.36|53.66|54.16|53.46|81
1664133900000|2022-09-25 19:25:00|54.34|53.64|54.32|53.62|54.34|53.64|54.28|53.58|82
1664134200000|2022-09-25 19:30:00|54.33|53.63|54.9|53.2|54.9|53.67|54.32|53.16|27
1664134500000|2022-09-25 19:35:00|54.91|53.21|54.71|53.01|54.92|53.22|54.68|52.98|85
1664134800000|2022-09-25 19:40:00|54.72|53.02|54.59|52.89|54.72|53.02|54.57|52.87|78
1664135100000|2022-09-25 19:45:00|54.58|52.88|54.56|52.86|54.58|52.88|54.51|52.81|56
1664135400000|2022-09-25 19:50:00|54.57|52.87|54.58|52.88|54.61|52.91|54.54|52.84|56
1664135700000|2022-09-25 19:55:00|54.59|52.89|54.55|52.85|54.62|52.92|54.54|52.84|75
1664136000000|2022-09-25 20:00:00|54.56|52.86|54.52|52.82|54.61|52.91|54.48|52.78|72
1664136300000|2022-09-25 20:05:00|54.51|52.81|54.53|52.83|54.54|52.84|54.48|52.78|41
1664136600000|2022-09-25 20:10:00|54.54|52.84|54.48|52.78|54.54|52.84|54.46|52.76|43
1664136900000|2022-09-25 20:15:00|54.47|52.77|54.27|52.57|54.48|52.78|54.2|52.5|113
1664137200000|2022-09-25 20:20:00|54.28|52.58|54.24|52.54|54.28|52.58|54.18|52.48|60
1664137500000|2022-09-25 20:25:00|54.23|52.53|54.31|52.61|54.34|52.64|54.22|52.52|80
1664137800000|2022-09-25 20:30:00|54.3|52.6|54.41|52.71|54.42|52.72|54.28|52.58|62
1664138100000|2022-09-25 20:35:00|54.4|52.7|54.44|52.74|54.46|52.76|54.39|52.69|40
1664138400000|2022-09-25 20:40:00|54.45|52.75|54.47|52.77|54.48|52.78|54.39|52.69|45
1664138700000|2022-09-25 20:45:00|54.48|52.78|54.41|52.71|54.49|52.79|54.38|52.68|35
1664139000000|2022-09-25 20:50:00|54.42|52.72|54.41|52.71|54.44|52.74|54.33|52.63|51
1664139300000|2022-09-25 20:55:00|54.4|52.7|54.36|52.66|54.4|52.7|54.28|52.58|56
1664139600000|2022-09-25 21:00:00|54.35|52.65|54.25|52.55|54.38|52.68|54.23|52.53|76
1664139900000|2022-09-25 21:05:00|54.24|52.54|54.26|52.56|54.27|52.57|54.18|52.48|72
1664140200000|2022-09-25 21:10:00|54.25|52.55|54.26|52.56|54.33|52.63|54.25|52.55|84
1664140500000|2022-09-25 21:15:00|54.27|52.57|54.21|52.51|54.27|52.57|54.2|52.5|53
1664140800000|2022-09-25 21:20:00|54.2|52.5|54.37|52.67|54.38|52.68|54.2|52.5|99
1664141100000|2022-09-25 21:25:00|54.36|52.66|53.65|52.95|54.36|53.15|53.65|52.65|76
1664141400000|2022-09-25 21:30:00|53.66|52.96|53.65|52.95|53.67|52.97|53.61|52.91|63
1664141700000|2022-09-25 21:35:00|53.66|52.96|53.16|52.46|53.66|52.96|53.05|52.35|223
1664142000000|2022-09-25 21:40:00|53.15|52.45|53.38|52.68|53.39|52.69|53.11|52.41|232
1664142300000|2022-09-25 21:45:00|53.37|52.67|53.42|52.72|53.44|52.74|53.3|52.6|95
1664142600000|2022-09-25 21:50:00|53.43|52.73|53.27|52.57|53.43|52.73|53.24|52.54|101
1664142900000|2022-09-25 21:55:00|53.26|52.56|53.07|52.37|53.27|52.57|53.07|52.37|215
1664143200000|2022-09-25 22:00:00|53.08|52.38|52.63|51.93|53.14|52.44|52.63|51.93|457
1664143500000|2022-09-25 22:05:00|52.62|51.92|52.96|52.26|52.98|52.28|52.6|51.9|383
1664143800000|2022-09-25 22:10:00|52.95|52.25|53.27|52.57|53.3|52.6|52.9|52.2|259
1664144100000|2022-09-25 22:15:00|53.28|52.58|53.36|52.66|53.4|52.7|53.15|52.45|282
1664144400000|2022-09-25 22:20:00|53.35|52.65|53.52|52.82|53.53|52.83|53.24|52.54|255
1664144700000|2022-09-25 22:25:00|53.5|52.8|53.54|52.84|53.58|52.88|53.41|52.71|224
1664145000000|2022-09-25 22:30:00|53.55|52.85|53.51|52.81|53.59|52.89|53.46|52.76|183
1664145300000|2022-09-25 22:35:00|53.5|52.8|53.34|52.64|53.52|52.82|53.31|52.61|160
1664145600000|2022-09-25 22:40:00|53.35|52.65|53.28|52.58|53.4|52.7|53.21|52.51|214
1664145900000|2022-09-25 22:45:00|53.27|52.57|53.3|52.6|53.34|52.64|53.2|52.5|174
1664146200000|2022-09-25 22:50:00|53.29|52.59|53.4|52.7|53.43|52.73|53.27|52.57|191
1664146500000|2022-09-25 22:55:00|53.39|52.69|53.18|52.48|53.43|52.73|53.12|52.42|182
1664146800000|2022-09-25 23:00:00|53.17|52.47|53.26|52.56|53.26|52.56|53.12|52.42|213
1664147100000|2022-09-25 23:05:00|53.27|52.57|53.15|52.45|53.33|52.63|53.12|52.42|247
1664147400000|2022-09-25 23:10:00|53.14|52.44|53.16|52.46|53.22|52.52|53.07|52.37|234
1664147700000|2022-09-25 23:15:00|53.17|52.47|53.09|52.39|53.2|52.5|53.05|52.35|234
1664148000000|2022-09-25 23:20:00|53.1|52.4|53.04|52.34|53.12|52.42|53.03|52.33|172
1664148300000|2022-09-25 23:25:00|53.03|52.33|53.14|52.44|53.19|52.49|53.03|52.33|195
1664148600000|2022-09-25 23:30:00|53.15|52.45|53.01|52.31|53.17|52.47|53.01|52.31|196
1664148900000|2022-09-25 23:35:00|53.02|52.32|52.71|52.01|53.02|52.32|52.68|51.98|306
1664149200000|2022-09-25 23:40:00|52.7|52|52.83|52.13|52.83|52.13|52.67|51.97|254
1664149500000|2022-09-25 23:45:00|52.84|52.14|52.82|52.12|52.86|52.16|52.79|52.09|142
1664149800000|2022-09-25 23:50:00|52.83|52.13|52.96|52.26|53|52.3|52.76|52.06|205
1664150100000|2022-09-25 23:55:00|52.97|52.27|52.89|52.19|52.99|52.29|52.8|52.1|138
1664150400000|2022-09-26 00:00:00|52.9|52.2|52.9|52.2|52.94|52.24|52.81|52.11|250
1664150700000|2022-09-26 00:05:00|52.89|52.19|53.1|52.4|53.15|52.45|52.79|52.09|265
1664151000000|2022-09-26 00:10:00|53.09|52.39|53.41|52.71|53.48|52.78|53.03|52.33|335
1664151300000|2022-09-26 00:15:00|53.4|52.7|53.31|52.61|53.44|52.74|53.22|52.52|294
1664151600000|2022-09-26 00:20:00|53.3|52.6|53.12|52.42|53.32|52.62|53.05|52.35|271
1664151900000|2022-09-26 00:25:00|53.11|52.41|53.07|52.37|53.18|52.48|53.02|52.32|206
1664152200000|2022-09-26 00:30:00|53.06|52.36|53.08|52.38|53.11|52.41|53.02|52.32|156
1664152500000|2022-09-26 00:35:00|53.07|52.37|53.28|52.58|53.32|52.62|53.04|52.34|185
1664152800000|2022-09-26 00:40:00|53.29|52.59|52.92|52.22|53.29|52.59|52.91|52.21|250
1664153100000|2022-09-26 00:45:00|52.93|52.23|52.88|52.18|52.98|52.28|52.86|52.16|240
1664153400000|2022-09-26 00:50:00|52.89|52.19|53.02|52.32|53.04|52.34|52.87|52.17|197
1664153700000|2022-09-26 00:55:00|53.01|52.31|52.78|52.08|53.04|52.34|52.72|52.02|222
1664154000000|2022-09-26 01:00:00|52.77|52.07|52.83|52.13|52.85|52.15|52.58|51.88|232
1664154300000|2022-09-26 01:05:00|52.84|52.14|53.03|52.33|53.06|52.36|52.81|52.11|143
1664154600000|2022-09-26 01:10:00|53.02|52.32|53.09|52.39|53.09|52.39|52.79|52.09|187
1664154900000|2022-09-26 01:15:00|53.08|52.38|52.96|52.26|53.1|52.4|52.94|52.24|192
1664155200000|2022-09-26 01:20:00|52.97|52.27|52.73|52.03|53.04|52.34|52.72|52.02|180
1664155500000|2022-09-26 01:25:00|52.74|52.04|52.78|52.08|52.85|52.15|52.69|51.99|138
1664155800000|2022-09-26 01:30:00|52.79|52.09|52.94|52.24|52.94|52.24|52.71|52.01|170
1664156100000|2022-09-26 01:35:00|52.95|52.25|53.19|52.49|53.19|52.49|52.93|52.23|137
1664156400000|2022-09-26 01:40:00|53.2|52.5|53.25|52.55|53.27|52.57|53.16|52.46|138
1664156700000|2022-09-26 01:45:00|53.26|52.56|53.24|52.54|53.27|52.57|53.19|52.49|138
1664157000000|2022-09-26 01:50:00|53.23|52.53|53.24|52.54|53.29|52.59|53.21|52.51|115
1664157300000|2022-09-26 01:55:00|53.25|52.55|53.36|52.66|53.36|52.66|53.22|52.52|99
1664157600000|2022-09-26 02:00:00|53.35|52.65|53.45|52.75|53.46|52.76|53.31|52.61|118
1664157900000|2022-09-26 02:05:00|53.44|52.74|53.32|52.62|53.47|52.77|53.31|52.61|101
1664158200000|2022-09-26 02:10:00|53.31|52.61|53.28|52.58|53.31|52.61|53.22|52.52|109
1664158500000|2022-09-26 02:15:00|53.29|52.59|53.4|52.7|53.46|52.76|53.25|52.55|180
1664158800000|2022-09-26 02:20:00|53.41|52.71|53.44|52.74|53.46|52.76|53.4|52.7|126
1664159100000|2022-09-26 02:25:00|53.45|52.75|53.46|52.76|53.49|52.79|53.45|52.75|107
1664159400000|2022-09-26 02:30:00|53.47|52.77|53.45|52.75|53.55|52.85|53.44|52.74|158
1664159700000|2022-09-26 02:35:00|53.46|52.76|53.41|52.71|53.48|52.78|53.39|52.69|106
1664160000000|2022-09-26 02:40:00|53.4|52.7|53.4|52.7|53.44|52.74|53.39|52.69|106
1664160300000|2022-09-26 02:45:00|53.41|52.71|53.27|52.57|53.42|52.72|53.22|52.52|159
1664160600000|2022-09-26 02:50:00|53.29|52.59|53.27|52.57|53.34|52.64|53.2|52.5|160
1664160900000|2022-09-26 02:55:00|53.28|52.58|53.19|52.49|53.3|52.6|53.15|52.45|143
1664161200000|2022-09-26 03:00:00|53.18|52.48|53.12|52.42|53.22|52.52|53.07|52.37|192
1664161500000|2022-09-26 03:05:00|53.11|52.41|53.23|52.53|53.24|52.54|53.07|52.37|155
1664161800000|2022-09-26 03:10:00|53.21|52.51|53.17|52.47|53.24|52.54|53.16|52.46|103
1664162100000|2022-09-26 03:15:00|53.16|52.46|53.23|52.53|53.24|52.54|53.14|52.44|115
1664162400000|2022-09-26 03:20:00|53.22|52.52|53.43|52.73|53.48|52.78|53.22|52.52|162
1664162700000|2022-09-26 03:25:00|53.44|52.74|53.28|52.58|53.44|52.74|53.25|52.55|123
1664163000000|2022-09-26 03:30:00|53.29|52.59|53.27|52.57|53.33|52.63|53.21|52.51|108
1664163300000|2022-09-26 03:35:00|53.26|52.56|53.29|52.59|53.33|52.63|53.25|52.55|191
1664163600000|2022-09-26 03:40:00|53.28|52.58|53.04|52.34|53.29|52.59|53.02|52.32|164
1664163900000|2022-09-26 03:45:00|53.02|52.32|53.19|52.49|53.2|52.5|53.02|52.32|130
1664164200000|2022-09-26 03:50:00|53.18|52.48|53.23|52.53|53.26|52.56|53.17|52.47|117
1664164500000|2022-09-26 03:55:00|53.24|52.54|53.23|52.53|53.27|52.57|53.17|52.47|158
1664164800000|2022-09-26 04:00:00|53.24|52.54|53.14|52.44|53.25|52.55|53.11|52.41|119
1664165100000|2022-09-26 04:05:00|53.15|52.45|53.25|52.55|53.28|52.58|53.14|52.44|139
1664165400000|2022-09-26 04:10:00|53.26|52.56|53.23|52.53|53.27|52.57|53.13|52.43|126
1664165700000|2022-09-26 04:15:00|53.22|52.52|53.25|52.55|53.32|52.62|53.2|52.5|118
1664166000000|2022-09-26 04:20:00|53.26|52.56|53.35|52.65|53.35|52.65|53.25|52.55|70
1664166300000|2022-09-26 04:25:00|53.34|52.64|53.37|52.67|53.4|52.7|53.32|52.62|85
1664166600000|2022-09-26 04:30:00|53.38|52.68|53.32|52.62|53.38|52.68|53.28|52.58|144
1664166900000|2022-09-26 04:35:00|53.31|52.61|53.34|52.64|53.36|52.66|53.31|52.61|68
1664167200000|2022-09-26 04:40:00|53.33|52.63|53.31|52.61|53.34|52.64|53.28|52.58|105
1664167500000|2022-09-26 04:45:00|53.3|52.6|53.22|52.52|53.31|52.61|53.05|52.35|195
1664167800000|2022-09-26 04:50:00|53.21|52.51|53.07|52.37|53.22|52.52|53.06|52.36|157
1664168100000|2022-09-26 04:55:00|53.06|52.36|53.04|52.34|53.09|52.39|53.02|52.32|179
1664168400000|2022-09-26 05:00:00|53.03|52.33|53.08|52.38|53.14|52.44|53.03|52.33|174
1664168700000|2022-09-26 05:05:00|53.09|52.39|53.1|52.4|53.15|52.45|53.05|52.35|161
1664169000000|2022-09-26 05:10:00|53.11|52.41|53.12|52.42|53.14|52.44|53|52.3|206
1664169300000|2022-09-26 05:15:00|53.13|52.43|53.16|52.46|53.17|52.47|53.1|52.4|169
1664169600000|2022-09-26 05:20:00|53.15|52.45|53.14|52.44|53.2|52.5|53.12|52.42|126
1664169900000|2022-09-26 05:25:00|53.15|52.45|52.83|52.13|53.16|52.46|52.82|52.12|195
1664170200000|2022-09-26 05:30:00|52.82|52.12|53.19|52.49|53.19|52.49|52.8|52.1|213
1664170500000|2022-09-26 05:35:00|53.18|52.48|53.11|52.41|53.21|52.51|53.07|52.37|156
1664170800000|2022-09-26 05:40:00|53.1|52.4|53.12|52.42|53.17|52.47|53.05|52.35|182
1664171100000|2022-09-26 05:45:00|53.13|52.43|53.25|52.55|53.35|52.65|53.11|52.41|152
1664171400000|2022-09-26 05:50:00|53.26|52.56|53.26|52.56|53.34|52.64|53.25|52.55|81
1664171700000|2022-09-26 05:55:00|53.27|52.57|53.14|52.44|53.3|52.6|53.14|52.44|73
1664172000000|2022-09-26 06:00:00|53.13|52.43|53.35|52.65|53.37|52.67|53.03|52.33|220
1664172300000|2022-09-26 06:05:00|53.34|52.64|53.05|52.35|53.35|52.65|53.05|52.35|181
1664172600000|2022-09-26 06:10:00|53.04|52.34|52.92|52.22|53.05|52.35|52.73|52.03|352
1664172900000|2022-09-26 06:15:00|52.93|52.23|52.87|52.17|53.05|52.35|52.73|52.03|222
1664173200000|2022-09-26 06:20:00|52.88|52.18|53.05|52.35|53.07|52.37|52.83|52.13|231
1664173500000|2022-09-26 06:25:00|53.06|52.36|53.11|52.41|53.18|52.48|53.03|52.33|164
1664173800000|2022-09-26 06:30:00|53.1|52.4|52.98|52.28|53.16|52.46|52.98|52.28|238
1664174100000|2022-09-26 06:35:00|52.97|52.27|52.81|52.11|53.02|52.32|52.7|52|214
1664174400000|2022-09-26 06:40:00|52.8|52.1|52.66|51.96|52.87|52.17|52.65|51.95|217
1664174700000|2022-09-26 06:45:00|52.67|51.97|52.7|52|52.73|52.03|52.58|51.88|248
1664175000000|2022-09-26 06:50:00|52.71|52.01|52.75|52.05|52.81|52.11|52.68|51.98|199
1664175300000|2022-09-26 06:55:00|52.74|52.04|52.28|51.58|52.76|52.06|52.25|51.55|290
1664175600000|2022-09-26 07:00:00|52.29|51.59|52.43|51.73|52.74|52.04|52.24|51.54|419
1664175900000|2022-09-26 07:05:00|52.44|51.74|52.65|51.95|52.78|52.08|52.38|51.68|350
1664176200000|2022-09-26 07:10:00|52.66|51.96|52.68|51.98|52.73|52.03|52.62|51.92|308
1664176500000|2022-09-26 07:15:00|52.67|51.97|52.68|51.98|52.74|52.04|52.51|51.81|334
1664176800000|2022-09-26 07:20:00|52.67|51.97|52.89|52.19|52.89|52.19|52.62|51.92|308
1664177100000|2022-09-26 07:25:00|52.88|52.18|52.7|52|52.9|52.2|52.66|51.96|285
1664177400000|2022-09-26 07:30:00|52.71|52.01|52.84|52.14|52.91|52.21|52.67|51.97|268
1664177700000|2022-09-26 07:35:00|52.83|52.13|52.88|52.18|52.9|52.2|52.79|52.09|208
1664178000000|2022-09-26 07:40:00|52.89|52.19|52.87|52.17|52.93|52.23|52.84|52.14|185
1664178300000|2022-09-26 07:45:00|52.88|52.18|52.74|52.04|52.91|52.21|52.73|52.03|248
1664178600000|2022-09-26 07:50:00|52.73|52.03|52.59|51.89|52.78|52.08|52.58|51.88|229
1664178900000|2022-09-26 07:55:00|52.6|51.9|52.65|51.95|52.69|51.99|52.57|51.87|204
1664179200000|2022-09-26 08:00:00|52.66|51.96|52.73|52.03|52.75|52.05|52.62|51.92|211
1664179500000|2022-09-26 08:05:00|52.72|52.02|52.89|52.19|52.97|52.27|52.71|52.01|298
1664179800000|2022-09-26 08:10:00|52.9|52.2|53.02|52.32|53.07|52.37|52.86|52.16|256
1664180100000|2022-09-26 08:15:00|53.03|52.33|53.1|52.4|53.24|52.54|53.02|52.32|246
1664180400000|2022-09-26 08:20:00|53.11|52.41|53.17|52.47|53.22|52.52|53.08|52.38|252
1664180700000|2022-09-26 08:25:00|53.18|52.48|53.2|52.5|53.26|52.56|53.13|52.43|252
1664181000000|2022-09-26 08:30:00|53.19|52.49|53.39|52.69|53.47|52.77|53.19|52.49|284
1664181300000|2022-09-26 08:35:00|53.4|52.7|53.44|52.74|53.52|52.82|53.38|52.68|227
1664181600000|2022-09-26 08:40:00|53.43|52.73|53.66|52.96|53.7|53|53.42|52.72|304
1664181900000|2022-09-26 08:45:00|53.65|52.95|53.85|53.15|53.88|53.18|53.64|52.94|262
1664182200000|2022-09-26 08:50:00|53.84|53.14|53.96|53.26|54.05|53.35|53.81|53.11|372
1664182500000|2022-09-26 08:55:00|53.95|53.25|53.93|53.23|54.04|53.34|53.88|53.18|292
1664182800000|2022-09-26 09:00:00|53.94|53.24|53.87|53.17|54.09|53.39|53.87|53.17|355
1664183100000|2022-09-26 09:05:00|53.88|53.18|53.81|53.11|53.88|53.18|53.74|53.04|303
1664183400000|2022-09-26 09:10:00|53.8|53.1|53.89|53.19|53.93|53.23|53.75|53.05|173
1664183700000|2022-09-26 09:15:00|53.87|53.17|53.69|52.99|53.88|53.18|53.69|52.99|220
1664184000000|2022-09-26 09:20:00|53.7|53|53.57|52.87|53.73|53.03|53.51|52.81|243
1664184300000|2022-09-26 09:25:00|53.56|52.86|53.56|52.86|53.71|53.01|53.5|52.8|186
1664184600000|2022-09-26 09:30:00|53.57|52.87|53.51|52.81|53.69|52.99|53.51|52.81|174
1664184900000|2022-09-26 09:35:00|53.52|52.82|53.55|52.85|53.65|52.95|53.5|52.8|203
1664185200000|2022-09-26 09:40:00|53.54|52.84|53.45|52.75|53.59|52.89|53.36|52.66|270
1664185500000|2022-09-26 09:45:00|53.44|52.74|53.37|52.67|53.46|52.76|53.27|52.57|268
1664185800000|2022-09-26 09:50:00|53.36|52.66|53.44|52.74|53.49|52.79|53.28|52.58|245
1664186100000|2022-09-26 09:55:00|53.43|52.73|53.55|52.85|53.64|52.94|53.41|52.71|212
1664186400000|2022-09-26 10:00:00|53.56|52.86|53.59|52.89|53.64|52.94|53.53|52.83|158
1664186700000|2022-09-26 10:05:00|53.58|52.88|53.47|52.77|53.59|52.89|53.45|52.75|124
1664187000000|2022-09-26 10:10:00|53.46|52.76|53.37|52.67|53.49|52.79|53.22|52.52|233
1664187300000|2022-09-26 10:15:00|53.38|52.68|53.45|52.75|53.55|52.85|53.36|52.66|239
1664187600000|2022-09-26 10:20:00|53.44|52.74|53.54|52.84|53.56|52.86|53.4|52.7|153
1664187900000|2022-09-26 10:25:00|53.53|52.83|53.61|52.91|53.64|52.94|53.46|52.76|212
1664188200000|2022-09-26 10:30:00|53.62|52.92|53.62|52.92|53.66|52.96|53.55|52.85|156
1664188500000|2022-09-26 10:35:00|53.63|52.93|53.52|52.82|53.63|52.93|53.41|52.71|204
1664188800000|2022-09-26 10:40:00|53.51|52.81|53.52|52.82|53.54|52.84|53.42|52.72|194
1664189100000|2022-09-26 10:45:00|53.51|52.81|53.51|52.81|53.54|52.84|53.39|52.69|197
1664189400000|2022-09-26 10:50:00|53.5|52.8|53.45|52.75|53.5|52.8|53.4|52.7|183
1664189700000|2022-09-26 10:55:00|53.46|52.76|53.37|52.67|53.54|52.84|53.36|52.66|155
1664190000000|2022-09-26 11:00:00|53.38|52.68|53.49|52.79|53.51|52.81|53.34|52.64|209
1664190300000|2022-09-26 11:05:00|53.48|52.78|53.34|52.64|53.5|52.8|53.34|52.64|200
1664190600000|2022-09-26 11:10:00|53.35|52.65|53.2|52.5|53.35|52.65|53.04|52.34|318
1664190900000|2022-09-26 11:15:00|53.19|52.49|53.15|52.45|53.27|52.57|53.04|52.34|222
1664191200000|2022-09-26 11:20:00|53.16|52.46|52.98|52.28|53.17|52.47|52.95|52.25|253
1664191500000|2022-09-26 11:25:00|52.99|52.29|52.85|52.15|52.99|52.29|52.78|52.08|264
1664191800000|2022-09-26 11:30:00|52.86|52.16|52.68|51.98|52.87|52.17|52.5|51.8|313
1664192100000|2022-09-26 11:35:00|52.69|51.99|52.76|52.06|52.77|52.07|52.65|51.95|274
1664192400000|2022-09-26 11:40:00|52.77|52.07|52.97|52.27|53.04|52.34|52.71|52.01|314
1664192700000|2022-09-26 11:45:00|52.96|52.26|53.05|52.35|53.07|52.37|52.9|52.2|279
1664193000000|2022-09-26 11:50:00|53.06|52.36|53.03|52.33|53.08|52.38|52.92|52.22|202
1664193300000|2022-09-26 11:55:00|53.04|52.34|53.05|52.35|53.08|52.38|53|52.3|160
1664193600000|2022-09-26 12:00:00|53.04|52.34|52.97|52.27|53.05|52.35|52.85|52.15|185
1664193900000|2022-09-26 12:05:00|52.96|52.26|53.07|52.37|53.08|52.38|52.87|52.17|186
1664194200000|2022-09-26 12:10:00|53.06|52.36|53.19|52.49|53.21|52.51|53.04|52.34|161
1664194500000|2022-09-26 12:15:00|53.2|52.5|53.28|52.58|53.31|52.61|53.14|52.44|196
1664194800000|2022-09-26 12:20:00|53.27|52.57|53.45|52.75|53.46|52.76|53.23|52.53|267
1664195100000|2022-09-26 12:25:00|53.46|52.76|53.5|52.8|53.53|52.83|53.37|52.67|223
1664195400000|2022-09-26 12:30:00|53.49|52.79|53.31|52.61|53.52|52.82|53.19|52.49|210
1664195700000|2022-09-26 12:35:00|53.32|52.62|53.48|52.78|53.49|52.79|53.31|52.61|177
1664196000000|2022-09-26 12:40:00|53.47|52.77|53.41|52.71|53.5|52.8|53.36|52.66|249
1664196300000|2022-09-26 12:45:00|53.42|52.72|53.69|52.99|53.74|53.04|53.41|52.71|241
1664196600000|2022-09-26 12:50:00|53.68|52.98|53.79|53.09|53.81|53.11|53.66|52.96|284
1664196900000|2022-09-26 12:55:00|53.8|53.1|53.7|53|53.83|53.13|53.63|52.93|278
1664197200000|2022-09-26 13:00:00|53.69|52.99|53.62|52.92|53.76|53.06|53.58|52.88|237
1664197500000|2022-09-26 13:05:00|53.61|52.91|53.5|52.8|53.64|52.94|53.41|52.71|206
1664197800000|2022-09-26 13:10:00|53.51|52.81|53.64|52.94|53.65|52.95|53.5|52.8|212
1664198100000|2022-09-26 13:15:00|53.63|52.93|53.65|52.95|53.66|52.96|53.55|52.85|174
1664198400000|2022-09-26 13:20:00|53.66|52.96|53.59|52.89|53.72|53.02|53.57|52.87|175
1664198700000|2022-09-26 13:25:00|53.56|52.86|53.47|52.77|53.57|52.87|53.41|52.71|305
1664199000000|2022-09-26 13:30:00|53.46|52.76|53.73|53.03|53.79|53.09|53.43|52.73|416
1664199300000|2022-09-26 13:35:00|53.74|53.04|53.78|53.08|53.97|53.27|53.72|53.02|380
1664199600000|2022-09-26 13:40:00|53.77|53.07|53.67|52.97|53.92|53.22|53.61|52.91|380
1664199900000|2022-09-26 13:45:00|53.68|52.98|53.83|53.13|53.87|53.17|53.67|52.97|312
1664200200000|2022-09-26 13:50:00|53.84|53.14|53.7|53|53.9|53.2|53.7|53|282
1664200500000|2022-09-26 13:55:00|53.69|52.99|53.76|53.06|53.82|53.12|53.62|52.92|293
1664200800000|2022-09-26 14:00:00|53.77|53.07|53.76|53.06|53.89|53.19|53.66|52.96|366
1664201100000|2022-09-26 14:05:00|53.77|53.07|53.66|52.96|53.91|53.21|53.63|52.93|408
1664201400000|2022-09-26 14:10:00|53.67|52.97|53.77|53.07|53.8|53.1|53.58|52.88|387
1664201700000|2022-09-26 14:15:00|53.78|53.08|53.84|53.14|53.97|53.27|53.77|53.07|321
1664202000000|2022-09-26 14:20:00|53.85|53.15|53.87|53.17|53.98|53.28|53.81|53.11|291
1664202300000|2022-09-26 14:25:00|53.86|53.16|53.83|53.13|53.9|53.2|53.75|53.05|260
1664202600000|2022-09-26 14:30:00|53.84|53.14|53.65|52.95|53.84|53.14|53.61|52.91|269
1664202900000|2022-09-26 14:35:00|53.64|52.94|53.68|52.98|53.77|53.07|53.64|52.94|239
1664203200000|2022-09-26 14:40:00|53.69|52.99|53.68|52.98|53.72|53.02|53.53|52.83|281
1664203500000|2022-09-26 14:45:00|53.67|52.97|53.51|52.81|53.69|52.99|53.46|52.76|311
1664203800000|2022-09-26 14:50:00|53.5|52.8|53.57|52.87|53.6|52.9|53.49|52.79|245
1664204100000|2022-09-26 14:55:00|53.56|52.86|53.54|52.84|53.58|52.88|53.45|52.75|234
1664204400000|2022-09-26 15:00:00|53.53|52.83|53.55|52.85|53.61|52.91|53.5|52.8|220
1664204700000|2022-09-26 15:05:00|53.54|52.84|53.34|52.64|53.55|52.85|53.34|52.64|253
1664205000000|2022-09-26 15:10:00|53.35|52.65|53.47|52.77|53.48|52.78|53.3|52.6|242
1664205300000|2022-09-26 15:15:00|53.48|52.78|53.35|52.65|53.56|52.86|53.33|52.63|243
1664205600000|2022-09-26 15:20:00|53.38|52.68|53.42|52.72|53.51|52.81|53.32|52.62|336
1664205900000|2022-09-26 15:25:00|53.41|52.71|53.26|52.56|53.45|52.75|53.23|52.53|272
1664206200000|2022-09-26 15:30:00|53.27|52.57|53.2|52.5|53.36|52.66|53.15|52.45|314
1664206500000|2022-09-26 15:35:00|53.21|52.51|53.33|52.63|53.42|52.72|53.19|52.49|237
1664206800000|2022-09-26 15:40:00|53.34|52.64|53.21|52.51|53.45|52.75|53.2|52.5|226
1664207100000|2022-09-26 15:45:00|53.2|52.5|53.37|52.67|53.4|52.7|53.15|52.45|280
1664207400000|2022-09-26 15:50:00|53.36|52.66|53.34|52.64|53.4|52.7|53.31|52.61|224
1664207700000|2022-09-26 15:55:00|53.35|52.65|53.45|52.75|53.48|52.78|53.3|52.6|234
1664208000000|2022-09-26 16:00:00|53.44|52.74|53.33|52.63|53.45|52.75|53.31|52.61|262
1664208300000|2022-09-26 16:05:00|53.32|52.62|53.2|52.5|53.36|52.66|53.14|52.44|271
1664208600000|2022-09-26 16:10:00|53.21|52.51|53.24|52.54|53.27|52.57|53.19|52.49|216
1664208900000|2022-09-26 16:15:00|53.23|52.53|53.34|52.64|53.38|52.68|53.22|52.52|239
1664209200000|2022-09-26 16:20:00|53.33|52.63|53.12|52.42|53.37|52.67|53.12|52.42|230
1664209500000|2022-09-26 16:25:00|53.11|52.41|53.03|52.33|53.13|52.43|52.97|52.27|231
1664209800000|2022-09-26 16:30:00|53.02|52.32|52.98|52.28|53.05|52.35|52.93|52.23|242
1664210100000|2022-09-26 16:35:00|52.97|52.27|53.01|52.31|53.09|52.39|52.94|52.24|262
1664210400000|2022-09-26 16:40:00|53.02|52.32|53.15|52.45|53.17|52.47|53|52.3|232
1664210700000|2022-09-26 16:45:00|53.14|52.44|53.25|52.55|53.35|52.65|53.13|52.43|305
1664211000000|2022-09-26 16:50:00|53.26|52.56|53.26|52.56|53.31|52.61|53.2|52.5|234
1664211300000|2022-09-26 16:55:00|53.27|52.57|53.31|52.61|53.31|52.61|53.25|52.55|210
1664211600000|2022-09-26 17:00:00|53.3|52.6|53.19|52.49|53.31|52.61|53.18|52.48|209
1664211900000|2022-09-26 17:05:00|53.2|52.5|53.23|52.53|53.25|52.55|53.12|52.42|208
1664212200000|2022-09-26 17:10:00|53.24|52.54|53.05|52.35|53.24|52.54|53.02|52.32|223
1664212500000|2022-09-26 17:15:00|53.06|52.36|53.22|52.52|53.24|52.54|53.03|52.33|212
1664212800000|2022-09-26 17:20:00|53.21|52.51|53.12|52.42|53.3|52.6|53.1|52.4|211
1664213100000|2022-09-26 17:25:00|53.13|52.43|53.19|52.49|53.22|52.52|53.05|52.35|196
1664213400000|2022-09-26 17:30:00|53.18|52.48|53.16|52.46|53.3|52.6|53.1|52.4|254
1664213700000|2022-09-26 17:35:00|53.17|52.47|53.17|52.47|53.22|52.52|53.15|52.45|149
1664214000000|2022-09-26 17:40:00|53.18|52.48|53.15|52.45|53.19|52.49|53.11|52.41|235
1664214300000|2022-09-26 17:45:00|53.16|52.46|53.19|52.49|53.26|52.56|53.15|52.45|312
1664214600000|2022-09-26 17:50:00|53.2|52.5|53.29|52.59|53.34|52.64|53.19|52.49|291
1664214900000|2022-09-26 17:55:00|53.28|52.58|53.19|52.49|53.3|52.6|53.17|52.47|233
1664215200000|2022-09-26 18:00:00|53.18|52.48|53.4|52.7|53.42|52.72|53.17|52.47|314
1664215500000|2022-09-26 18:05:00|53.39|52.69|53.33|52.63|53.39|52.69|53.32|52.62|280
1664215800000|2022-09-26 18:10:00|53.34|52.64|53.42|52.72|53.43|52.73|53.3|52.6|273
1664216100000|2022-09-26 18:15:00|53.41|52.71|53.54|52.84|53.58|52.88|53.36|52.66|268
1664216400000|2022-09-26 18:20:00|53.55|52.85|53.52|52.82|53.57|52.87|53.48|52.78|156
1664216700000|2022-09-26 18:25:00|53.51|52.81|53.31|52.61|53.52|52.82|53.31|52.61|153
1664217000000|2022-09-26 18:30:00|53.32|52.62|53.32|52.62|53.4|52.7|53.3|52.6|182
1664217300000|2022-09-26 18:35:00|53.33|52.63|53.28|52.58|53.35|52.65|53.2|52.5|197
1664217600000|2022-09-26 18:40:00|53.29|52.59|53.27|52.57|53.32|52.62|53.23|52.53|158
1664217900000|2022-09-26 18:45:00|53.26|52.56|53.56|52.86|53.57|52.87|53.25|52.55|352
1664218200000|2022-09-26 18:50:00|53.54|52.84|53.52|52.82|53.55|52.85|53.43|52.73|249
1664218500000|2022-09-26 18:55:00|53.53|52.83|53.43|52.73|53.53|52.83|53.43|52.73|230
1664218800000|2022-09-26 19:00:00|53.44|52.74|53.55|52.85|53.55|52.85|53.43|52.73|235
1664219100000|2022-09-26 19:05:00|53.56|52.86|53.53|52.83|53.62|52.92|53.44|52.74|255
1664219400000|2022-09-26 19:10:00|53.54|52.84|53.45|52.75|53.55|52.85|53.42|52.72|208
1664219700000|2022-09-26 19:15:00|53.44|52.74|53.47|52.77|53.51|52.81|53.32|52.62|240
1664220000000|2022-09-26 19:20:00|53.48|52.78|53.43|52.73|53.51|52.81|53.4|52.7|215
1664220300000|2022-09-26 19:25:00|53.44|52.74|53.48|52.78|53.48|52.78|53.42|52.72|167
1664220600000|2022-09-26 19:30:00|53.47|52.77|53.59|52.89|53.62|52.92|53.41|52.71|242
1664220900000|2022-09-26 19:35:00|53.6|52.9|53.53|52.83|53.75|53.05|53.52|52.82|280
1664221200000|2022-09-26 19:40:00|53.54|52.84|53.41|52.71|53.59|52.89|53.33|52.63|250
1664221500000|2022-09-26 19:45:00|53.42|52.72|53.56|52.86|53.56|52.86|53.38|52.68|306
1664221800000|2022-09-26 19:50:00|53.55|52.85|53.64|52.94|53.71|53.01|53.48|52.78|309
1664222100000|2022-09-26 19:55:00|53.63|52.93|53.5|52.8|53.63|52.93|53.42|52.72|305
1664222400000|2022-09-26 20:00:00|53.49|52.79|53.41|52.71|53.57|52.87|53.4|52.7|261
1664222700000|2022-09-26 20:05:00|53.4|52.7|53.37|52.67|53.42|52.72|53.34|52.64|221
1664223000000|2022-09-26 20:10:00|53.38|52.68|53.41|52.71|53.45|52.75|53.36|52.66|161
1664223300000|2022-09-26 20:15:00|53.4|52.7|53.41|52.71|53.43|52.73|53.36|52.66|126
1664223600000|2022-09-26 20:20:00|53.4|52.7|53.44|52.74|53.48|52.78|53.4|52.7|106
1664223900000|2022-09-26 20:25:00|53.45|52.75|53.46|52.76|53.47|52.77|53.39|52.69|147
1664224200000|2022-09-26 20:30:00|53.45|52.75|53.38|52.68|53.45|52.75|53.37|52.67|163
1664224500000|2022-09-26 20:35:00|53.37|52.67|53.4|52.7|53.42|52.72|53.32|52.62|87
1664224800000|2022-09-26 20:40:00|53.41|52.71|53.37|52.67|53.41|52.71|53.35|52.65|78
1664225100000|2022-09-26 20:45:00|53.38|52.68|53.42|52.72|53.42|52.72|53.37|52.67|85
1664225400000|2022-09-26 20:50:00|53.43|52.73|53.41|52.71|53.44|52.74|53.35|52.65|98
1664225700000|2022-09-26 20:55:00|53.4|52.7|53.41|52.71|53.44|52.74|53.37|52.67|74
1664226000000|2022-09-26 21:00:00|53.42|52.72|53.42|52.72|53.42|52.72|53.37|52.67|25
1664226300000|2022-09-26 21:05:00|53.43|52.73|53.41|52.71|53.44|52.74|53.4|52.7|38
1664226600000|2022-09-26 21:10:00|53.42|52.72|53.39|52.69|53.42|52.72|53.39|52.69|46
1664226900000|2022-09-26 21:15:00|53.4|52.7|53.33|52.63|53.4|52.7|53.33|52.63|91
1664227200000|2022-09-26 21:20:00|53.34|52.64|53.34|52.64|53.36|52.66|53.31|52.61|73
1664227500000|2022-09-26 21:25:00|53.33|52.63|53.43|52.73|53.43|52.73|53.33|52.63|97
1664227800000|2022-09-26 21:30:00|53.42|52.72|53.44|52.74|53.44|52.74|53.4|52.7|75
1664228100000|2022-09-26 21:35:00|53.43|52.73|53.39|52.69|53.44|52.74|53.37|52.67|97
1664228400000|2022-09-26 21:40:00|53.4|52.7|53.4|52.7|53.41|52.71|53.39|52.69|78
1664228700000|2022-09-26 21:45:00|53.39|52.69|53.32|52.62|53.4|52.7|53.29|52.59|97
1664229000000|2022-09-26 21:50:00|53.33|52.63|53.31|52.61|53.36|52.66|53.3|52.6|72
1664229300000|2022-09-26 21:55:00|53.3|52.6|53.31|52.61|53.33|52.63|53.29|52.59|113
1664229600000|2022-09-26 22:00:00|53.3|52.6|53.27|52.57|53.39|52.69|53.26|52.56|133
1664229900000|2022-09-26 22:05:00|53.28|52.58|53.28|52.58|53.34|52.64|53.27|52.57|54
1664230200000|2022-09-26 22:10:00|53.29|52.59|53.31|52.61|53.35|52.65|53.28|52.58|134
1664230500000|2022-09-26 22:15:00|53.32|52.62|53.39|52.69|53.39|52.69|53.3|52.6|151
1664230800000|2022-09-26 22:20:00|53.38|52.68|53.45|52.75|53.5|52.8|53.38|52.68|159
1664231100000|2022-09-26 22:25:00|53.46|52.76|53.45|52.75|53.49|52.79|53.41|52.71|124
1664231400000|2022-09-26 22:30:00|53.46|52.76|53.62|52.92|53.62|52.92|53.44|52.74|174
1664231700000|2022-09-26 22:35:00|53.61|52.91|53.59|52.89|53.75|53.05|53.54|52.84|228
1664232000000|2022-09-26 22:40:00|53.6|52.9|53.63|52.93|53.64|52.94|53.57|52.87|155
1664232300000|2022-09-26 22:45:00|53.64|52.94|53.54|52.84|53.64|52.94|53.54|52.84|150
1664232600000|2022-09-26 22:50:00|53.56|52.86|53.55|52.85|53.63|52.93|53.54|52.84|126
1664232900000|2022-09-26 22:55:00|53.56|52.86|53.54|52.84|53.56|52.86|53.48|52.78|121
1664233200000|2022-09-26 23:00:00|53.53|52.83|53.64|52.94|53.71|53.01|53.51|52.81|163
1664233500000|2022-09-26 23:05:00|53.65|52.95|53.7|53|53.76|53.06|53.61|52.91|118
1664233800000|2022-09-26 23:10:00|53.71|53.01|53.68|52.98|53.71|53.01|53.62|52.92|133
1664234100000|2022-09-26 23:15:00|53.67|52.97|53.84|53.14|53.9|53.2|53.67|52.97|165
1664234400000|2022-09-26 23:20:00|53.85|53.15|53.74|53.04|53.85|53.15|53.72|53.02|132
1664234700000|2022-09-26 23:25:00|53.73|53.03|53.83|53.13|53.85|53.15|53.72|53.02|93
1664235000000|2022-09-26 23:30:00|53.84|53.14|53.95|53.25|53.95|53.25|53.78|53.08|97
1664235300000|2022-09-26 23:35:00|53.96|53.26|53.85|53.15|54.02|53.32|53.81|53.11|179
1664235600000|2022-09-26 23:40:00|53.84|53.14|53.74|53.04|53.86|53.16|53.74|53.04|82
1664235900000|2022-09-26 23:45:00|53.71|53.01|53.67|52.97|53.71|53.01|53.63|52.93|119
1664236200000|2022-09-26 23:50:00|53.68|52.98|53.82|53.12|53.82|53.12|53.67|52.97|164
1664236500000|2022-09-26 23:55:00|53.8|53.1|53.79|53.09|53.81|53.11|53.78|53.08|66
1664236800000|2022-09-27 00:00:00|53.8|53.1|53.69|52.99|53.82|53.12|53.67|52.97|242
1664237100000|2022-09-27 00:05:00|53.68|52.98|53.77|53.07|53.79|53.09|53.68|52.98|176
1664237400000|2022-09-27 00:10:00|53.76|53.06|54.15|53.45|54.16|53.46|53.76|53.06|213
1664237700000|2022-09-27 00:15:00|54.16|53.46|54.24|53.54|54.29|53.59|54.11|53.41|280
1664238000000|2022-09-27 00:20:00|54.23|53.53|54.08|53.38|54.23|53.53|53.96|53.26|204
1664238300000|2022-09-27 00:25:00|54.07|53.37|54.07|53.37|54.09|53.39|54.01|53.31|207
1664238600000|2022-09-27 00:30:00|54.08|53.38|54.04|53.34|54.21|53.51|54.04|53.34|215
1664238900000|2022-09-27 00:35:00|54.03|53.33|53.99|53.29|54.08|53.38|53.98|53.28|207
1664239200000|2022-09-27 00:40:00|54|53.3|54.11|53.41|54.12|53.42|53.97|53.27|139
1664239500000|2022-09-27 00:45:00|54.12|53.42|54.25|53.55|54.31|53.61|54.09|53.39|214
1664239800000|2022-09-27 00:50:00|54.24|53.54|54.24|53.54|54.3|53.6|54.19|53.49|226
1664240100000|2022-09-27 00:55:00|54.23|53.53|54.28|53.58|54.28|53.58|54.22|53.52|123
1664240400000|2022-09-27 01:00:00|54.27|53.57|54.28|53.58|54.32|53.62|54.24|53.54|199
1664240700000|2022-09-27 01:05:00|54.27|53.57|54.31|53.61|54.39|53.69|54.24|53.54|241
1664241000000|2022-09-27 01:10:00|54.3|53.6|54.35|53.65|54.37|53.67|54.27|53.57|211
1664241300000|2022-09-27 01:15:00|54.34|53.64|54.55|53.85|54.56|53.86|54.27|53.57|305
1664241600000|2022-09-27 01:20:00|54.56|53.86|54.62|53.92|54.73|54.03|54.53|53.83|441
1664241900000|2022-09-27 01:25:00|54.61|53.91|54.84|54.14|54.84|54.14|54.6|53.9|375
1664242200000|2022-09-27 01:30:00|54.85|54.15|55.1|54.4|55.16|54.46|54.81|54.11|470
1664242500000|2022-09-27 01:35:00|55.11|54.41|55.29|54.59|55.47|54.77|55.07|54.37|453
1664242800000|2022-09-27 01:40:00|55.3|54.6|55.37|54.67|55.57|54.87|55.3|54.6|338
1664243100000|2022-09-27 01:45:00|55.38|54.68|55.61|54.91|55.66|54.96|55.36|54.66|318
1664243400000|2022-09-27 01:50:00|55.62|54.92|55.39|54.69|55.64|54.94|55.36|54.66|375
1664243700000|2022-09-27 01:55:00|55.4|54.7|55.37|54.67|55.57|54.87|55.29|54.59|376
1664244000000|2022-09-27 02:00:00|55.36|54.66|55.23|54.53|55.44|54.74|55.2|54.5|357
1664244300000|2022-09-27 02:05:00|55.24|54.54|55.2|54.5|55.32|54.62|55.18|54.48|285
1664244600000|2022-09-27 02:10:00|55.21|54.51|55.17|54.47|55.24|54.54|55.16|54.46|238
1664244900000|2022-09-27 02:15:00|55.16|54.46|55.14|54.44|55.24|54.54|55.12|54.42|263
1664245200000|2022-09-27 02:20:00|55.13|54.43|55.24|54.54|55.27|54.57|55.09|54.39|198
1664245500000|2022-09-27 02:25:00|55.23|54.53|55.21|54.51|55.23|54.53|55.15|54.45|141
1664245800000|2022-09-27 02:30:00|55.2|54.5|55.1|54.4|55.25|54.55|55.09|54.39|125
1664246100000|2022-09-27 02:35:00|55.11|54.41|55.02|54.32|55.11|54.41|55.01|54.31|144
1664246400000|2022-09-27 02:40:00|55.03|54.33|54.96|54.26|55.08|54.38|54.95|54.25|117
1664246700000|2022-09-27 02:45:00|54.95|54.25|54.95|54.25|55.03|54.33|54.94|54.24|107
1664247000000|2022-09-27 02:50:00|54.94|54.24|55.06|54.36|55.09|54.39|54.94|54.24|199
1664247300000|2022-09-27 02:55:00|55.05|54.35|55.32|54.62|55.32|54.62|55.05|54.35|313
1664247600000|2022-09-27 03:00:00|55.31|54.61|55.31|54.61|55.41|54.71|55.18|54.48|348
1664247900000|2022-09-27 03:05:00|55.3|54.6|55.49|54.79|55.56|54.86|55.29|54.59|315
1664248200000|2022-09-27 03:10:00|55.48|54.78|55.46|54.76|55.73|55.03|55.44|54.74|379
1664248500000|2022-09-27 03:15:00|55.45|54.75|55.54|54.84|55.74|55.04|55.45|54.75|403
1664248800000|2022-09-27 03:20:00|55.55|54.85|55.57|54.87|55.61|54.91|55.53|54.83|239
1664249100000|2022-09-27 03:25:00|55.56|54.86|55.49|54.79|55.61|54.91|55.47|54.77|276
1664249400000|2022-09-27 03:30:00|55.5|54.8|55.46|54.76|55.55|54.85|55.39|54.69|240
1664249700000|2022-09-27 03:35:00|55.45|54.75|55.32|54.62|55.46|54.76|55.29|54.59|241
1664250000000|2022-09-27 03:40:00|55.33|54.63|55.27|54.57|55.37|54.67|55.24|54.54|216
1664250300000|2022-09-27 03:45:00|55.28|54.58|55.29|54.59|55.39|54.69|55.25|54.55|197
1664250600000|2022-09-27 03:50:00|55.3|54.6|55.38|54.68|55.4|54.7|55.27|54.57|129
1664250900000|2022-09-27 03:55:00|55.37|54.67|55.33|54.63|55.4|54.7|55.28|54.58|140
1664251200000|2022-09-27 04:00:00|55.34|54.64|55.46|54.76|55.51|54.81|55.34|54.64|205
1664251500000|2022-09-27 04:05:00|55.45|54.75|55.39|54.69|55.48|54.78|55.36|54.66|166
1664251800000|2022-09-27 04:10:00|55.37|54.67|55.27|54.57|55.41|54.71|55.26|54.56|206
1664252100000|2022-09-27 04:15:00|55.28|54.58|55.29|54.59|55.33|54.63|55.27|54.57|208
1664252400000|2022-09-27 04:20:00|55.28|54.58|55.27|54.57|55.35|54.65|55.25|54.55|194
1664252700000|2022-09-27 04:25:00|55.26|54.56|55.36|54.66|55.39|54.69|55.26|54.56|153
1664253000000|2022-09-27 04:30:00|55.35|54.65|55.38|54.68|55.4|54.7|55.34|54.64|150
1664253300000|2022-09-27 04:35:00|55.39|54.69|55.24|54.54|55.4|54.7|55.22|54.52|140
1664253600000|2022-09-27 04:40:00|55.25|54.55|55.24|54.54|55.29|54.59|55.23|54.53|139
1664253900000|2022-09-27 04:45:00|55.23|54.53|55.22|54.52|55.3|54.6|55.21|54.51|137
1664254200000|2022-09-27 04:50:00|55.23|54.53|55.18|54.48|55.26|54.56|55.17|54.47|154
1664254500000|2022-09-27 04:55:00|55.17|54.47|55.2|54.5|55.24|54.54|55.16|54.46|117
1664254800000|2022-09-27 05:00:00|55.19|54.49|55.17|54.47|55.22|54.52|55.14|54.44|197
1664255100000|2022-09-27 05:05:00|55.16|54.46|55.16|54.46|55.2|54.5|55.12|54.42|143
1664255400000|2022-09-27 05:10:00|55.17|54.47|55.11|54.41|55.22|54.52|55.09|54.39|159
1664255700000|2022-09-27 05:15:00|55.1|54.4|54.99|54.29|55.12|54.42|54.99|54.29|166
1664256000000|2022-09-27 05:20:00|55|54.3|54.99|54.29|55.09|54.39|54.97|54.27|179
1664256300000|2022-09-27 05:25:00|55|54.3|55.19|54.49|55.21|54.51|54.99|54.29|162
1664256600000|2022-09-27 05:30:00|55.18|54.48|55.14|54.44|55.21|54.51|55.13|54.43|171
1664256900000|2022-09-27 05:35:00|55.13|54.43|55.12|54.42|55.18|54.48|55.09|54.39|173
1664257200000|2022-09-27 05:40:00|55.13|54.43|55.27|54.57|55.32|54.62|55.12|54.42|186
1664257500000|2022-09-27 05:45:00|55.28|54.58|55.3|54.6|55.31|54.61|55.25|54.55|152
1664257800000|2022-09-27 05:50:00|55.29|54.59|55.31|54.61|55.36|54.66|55.23|54.53|176
1664258100000|2022-09-27 05:55:00|55.3|54.6|55.49|54.79|55.52|54.82|55.29|54.59|178
1664258400000|2022-09-27 06:00:00|55.48|54.78|55.48|54.78|55.52|54.82|55.43|54.73|178
1664258700000|2022-09-27 06:05:00|55.49|54.79|55.42|54.72|55.51|54.81|55.41|54.71|192
1664259000000|2022-09-27 06:10:00|55.41|54.71|55.45|54.75|55.48|54.78|55.37|54.67|136
1664259300000|2022-09-27 06:15:00|55.47|54.77|55.63|54.93|55.65|54.95|55.42|54.72|253
1664259600000|2022-09-27 06:20:00|55.64|54.94|55.59|54.89|55.68|54.98|55.46|54.76|290
1664259900000|2022-09-27 06:25:00|55.6|54.9|55.56|54.86|55.6|54.9|55.49|54.79|252
1664260200000|2022-09-27 06:30:00|55.57|54.87|55.51|54.81|55.58|54.88|55.5|54.8|169
1664260500000|2022-09-27 06:35:00|55.52|54.82|55.55|54.85|55.58|54.88|55.51|54.81|158
1664260800000|2022-09-27 06:40:00|55.56|54.86|55.55|54.85|55.56|54.86|55.48|54.78|128
1664261100000|2022-09-27 06:45:00|55.56|54.86|55.44|54.74|55.56|54.86|55.42|54.72|189
1664261400000|2022-09-27 06:50:00|55.45|54.75|55.33|54.63|55.46|54.76|55.3|54.6|207
1664261700000|2022-09-27 06:55:00|55.34|54.64|55.33|54.63|55.36|54.66|55.31|54.61|128
1664262000000|2022-09-27 07:00:00|55.34|54.64|55.43|54.73|55.45|54.75|55.32|54.62|210
1664262300000|2022-09-27 07:05:00|55.42|54.72|55.37|54.67|55.43|54.73|55.31|54.61|192
1664262600000|2022-09-27 07:10:00|55.38|54.68|55.28|54.58|55.4|54.7|55.27|54.57|178
1664262900000|2022-09-27 07:15:00|55.29|54.59|55.35|54.65|55.36|54.66|55.27|54.57|170
1664263200000|2022-09-27 07:20:00|55.34|54.64|55.46|54.76|55.47|54.77|55.34|54.64|207
1664263500000|2022-09-27 07:25:00|55.47|54.77|55.46|54.76|55.47|54.77|55.4|54.7|205
1664263800000|2022-09-27 07:30:00|55.47|54.77|55.42|54.72|55.49|54.79|55.4|54.7|133
1664264100000|2022-09-27 07:35:00|55.43|54.73|55.42|54.72|55.5|54.8|55.41|54.71|127
1664264400000|2022-09-27 07:40:00|55.41|54.71|55.36|54.66|55.45|54.75|55.35|54.65|121
1664264700000|2022-09-27 07:45:00|55.35|54.65|55.36|54.66|55.43|54.73|55.35|54.65|162
1664265000000|2022-09-27 07:50:00|55.37|54.67|55.25|54.55|55.38|54.68|55.22|54.52|180
1664265300000|2022-09-27 07:55:00|55.26|54.56|55.19|54.49|55.26|54.56|55.18|54.48|173
1664265600000|2022-09-27 08:00:00|55.18|54.48|55.26|54.56|55.27|54.57|55.15|54.45|193
1664265900000|2022-09-27 08:05:00|55.27|54.57|55.23|54.53|55.27|54.57|55.2|54.5|180
1664266200000|2022-09-27 08:10:00|55.22|54.52|55.15|54.45|55.23|54.53|55.14|54.44|101
1664266500000|2022-09-27 08:15:00|55.14|54.44|55.15|54.45|55.24|54.54|55.12|54.42|119
1664266800000|2022-09-27 08:20:00|55.16|54.46|55.21|54.51|55.25|54.55|55.15|54.45|134
1664267100000|2022-09-27 08:25:00|55.2|54.5|55.13|54.43|55.22|54.52|55.11|54.41|111
1664267400000|2022-09-27 08:30:00|55.14|54.44|55.14|54.44|55.19|54.49|55.11|54.41|116
1664267700000|2022-09-27 08:35:00|55.13|54.43|55.06|54.36|55.14|54.44|54.98|54.28|121
1664268000000|2022-09-27 08:40:00|55.07|54.37|55.07|54.37|55.17|54.47|55.06|54.36|186
1664268300000|2022-09-27 08:45:00|55.08|54.38|54.95|54.25|55.11|54.41|54.87|54.17|216
1664268600000|2022-09-27 08:50:00|54.96|54.26|54.98|54.28|55.03|54.33|54.94|54.24|138
1664268900000|2022-09-27 08:55:00|54.99|54.29|54.91|54.21|54.99|54.29|54.87|54.17|261
1664269200000|2022-09-27 09:00:00|54.92|54.22|54.89|54.19|54.96|54.26|54.88|54.18|198
1664269500000|2022-09-27 09:05:00|54.9|54.2|54.8|54.1|54.96|54.26|54.79|54.09|189
1664269800000|2022-09-27 09:10:00|54.81|54.11|54.78|54.08|54.86|54.16|54.75|54.05|183
1664270100000|2022-09-27 09:15:00|54.77|54.07|54.84|54.14|54.88|54.18|54.77|54.07|197
1664270400000|2022-09-27 09:20:00|54.85|54.15|54.82|54.12|54.89|54.19|54.81|54.11|148
1664270700000|2022-09-27 09:25:00|54.81|54.11|54.83|54.13|54.86|54.16|54.81|54.11|131
1664271000000|2022-09-27 09:30:00|54.82|54.12|54.87|54.17|54.92|54.22|54.81|54.11|148
1664271300000|2022-09-27 09:35:00|54.88|54.18|54.96|54.26|55|54.3|54.87|54.17|121
1664271600000|2022-09-27 09:40:00|54.97|54.27|54.96|54.26|55.04|54.34|54.91|54.21|173
1664271900000|2022-09-27 09:45:00|54.95|54.25|54.98|54.28|54.98|54.28|54.9|54.2|141
1664272200000|2022-09-27 09:50:00|54.97|54.27|54.9|54.2|54.99|54.29|54.9|54.2|166
1664272500000|2022-09-27 09:55:00|54.91|54.21|54.87|54.17|54.91|54.21|54.82|54.12|151
1664272800000|2022-09-27 10:00:00|54.88|54.18|54.97|54.27|54.98|54.28|54.87|54.17|106
1664273100000|2022-09-27 10:05:00|54.96|54.26|54.96|54.26|55|54.3|54.96|54.26|129
1664273400000|2022-09-27 10:10:00|54.97|54.27|55.08|54.38|55.09|54.39|54.93|54.23|135
1664273700000|2022-09-27 10:15:00|55.09|54.39|55.11|54.41|55.15|54.45|55.04|54.34|177
1664274000000|2022-09-27 10:20:00|55.12|54.42|55.09|54.39|55.14|54.44|55.07|54.37|131
1664274300000|2022-09-27 10:25:00|55.08|54.38|55.14|54.44|55.15|54.45|55.07|54.37|148
1664274600000|2022-09-27 10:30:00|55.15|54.45|55.17|54.47|55.2|54.5|55.11|54.41|109
1664274900000|2022-09-27 10:35:00|55.18|54.48|55.2|54.5|55.24|54.54|55.13|54.43|139
1664275200000|2022-09-27 10:40:00|55.19|54.49|55.21|54.51|55.23|54.53|55.17|54.47|103
1664275500000|2022-09-27 10:45:00|55.22|54.52|55.18|54.48|55.22|54.52|55.11|54.41|159
1664275800000|2022-09-27 10:50:00|55.17|54.47|55.13|54.43|55.19|54.49|55.11|54.41|130
1664276100000|2022-09-27 10:55:00|55.14|54.44|55.14|54.44|55.16|54.46|55.12|54.42|66
1664276400000|2022-09-27 11:00:00|55.13|54.43|55.1|54.4|55.14|54.44|55.07|54.37|85
1664276700000|2022-09-27 11:05:00|55.09|54.39|55.16|54.46|55.23|54.53|55.08|54.38|149
1664277000000|2022-09-27 11:10:00|55.17|54.47|55|54.3|55.19|54.49|54.92|54.22|197
1664277300000|2022-09-27 11:15:00|54.99|54.29|55|54.3|55.03|54.33|54.94|54.24|161
1664277600000|2022-09-27 11:20:00|55.01|54.31|55.12|54.42|55.12|54.42|55|54.3|141
1664277900000|2022-09-27 11:25:00|55.11|54.41|55.14|54.44|55.14|54.44|55.08|54.38|78
1664278200000|2022-09-27 11:30:00|55.13|54.43|55.19|54.49|55.2|54.5|55.11|54.41|157
1664278500000|2022-09-27 11:35:00|55.18|54.48|55.31|54.61|55.33|54.63|55.17|54.47|139
1664278800000|2022-09-27 11:40:00|55.3|54.6|55.43|54.73|55.45|54.75|55.29|54.59|386
1664279100000|2022-09-27 11:45:00|55.42|54.72|55.53|54.83|55.53|54.83|55.4|54.7|364
1664279400000|2022-09-27 11:50:00|55.54|54.84|55.54|54.84|55.58|54.88|55.45|54.75|299
1664279700000|2022-09-27 11:55:00|55.55|54.85|55.31|54.61|55.57|54.87|55.29|54.59|328
1664280000000|2022-09-27 12:00:00|55.32|54.62|55.28|54.58|55.37|54.67|55.27|54.57|259
1664280300000|2022-09-27 12:05:00|55.29|54.59|55.43|54.73|55.47|54.77|55.28|54.58|223
1664280600000|2022-09-27 12:10:00|55.42|54.72|55.48|54.78|55.52|54.82|55.38|54.68|161
1664280900000|2022-09-27 12:15:00|55.49|54.79|55.53|54.83|55.61|54.91|55.47|54.77|210
1664281200000|2022-09-27 12:20:00|55.51|54.81|55.42|54.72|55.55|54.85|55.4|54.7|257
1664281500000|2022-09-27 12:25:00|55.41|54.71|55.31|54.61|55.42|54.72|55.23|54.53|189
1664281800000|2022-09-27 12:30:00|55.3|54.6|55.44|54.74|55.46|54.76|55.3|54.6|232
1664282100000|2022-09-27 12:35:00|55.45|54.75|55.47|54.77|55.53|54.83|55.39|54.69|192
1664282400000|2022-09-27 12:40:00|55.46|54.76|55.44|54.74|55.51|54.81|55.42|54.72|225
1664282700000|2022-09-27 12:45:00|55.45|54.75|55.57|54.87|55.57|54.87|55.44|54.74|268
1664283000000|2022-09-27 12:50:00|55.56|54.86|55.39|54.69|55.59|54.89|55.37|54.67|326
1664283300000|2022-09-27 12:55:00|55.4|54.7|55.14|54.44|55.43|54.73|55.14|54.44|268
1664283600000|2022-09-27 13:00:00|55.15|54.45|54.98|54.28|55.2|54.5|54.94|54.24|320
1664283900000|2022-09-27 13:05:00|54.97|54.27|55.08|54.38|55.13|54.43|54.91|54.21|342
1664284200000|2022-09-27 13:10:00|55.07|54.37|55.04|54.34|55.1|54.4|55.03|54.33|241
1664284500000|2022-09-27 13:15:00|55.05|54.35|55.14|54.44|55.18|54.48|55.03|54.33|252
1664284800000|2022-09-27 13:20:00|55.15|54.45|55|54.3|55.17|54.47|54.99|54.29|265
1664285100000|2022-09-27 13:25:00|54.99|54.29|55.03|54.33|55.09|54.39|54.98|54.28|260
1664285400000|2022-09-27 13:30:00|55.04|54.34|55.38|54.68|55.38|54.68|55.02|54.32|377
1664285700000|2022-09-27 13:35:00|55.37|54.67|55.54|54.84|55.55|54.85|55.33|54.63|384
1664286000000|2022-09-27 13:40:00|55.53|54.83|55.23|54.53|55.6|54.9|55.19|54.49|341
1664286300000|2022-09-27 13:45:00|55.22|54.52|55|54.3|55.34|54.64|54.99|54.29|373
1664286600000|2022-09-27 13:50:00|55.01|54.31|55.2|54.5|55.27|54.57|54.96|54.26|386
1664286900000|2022-09-27 13:55:00|55.21|54.51|55.14|54.44|55.22|54.52|55.11|54.41|363
1664287200000|2022-09-27 14:00:00|55.15|54.45|54.86|54.16|55.19|54.49|54.74|54.04|400
1664287500000|2022-09-27 14:05:00|54.84|54.14|54.78|54.08|54.95|54.25|54.74|54.04|344
1664287800000|2022-09-27 14:10:00|54.77|54.07|54.87|54.17|54.94|54.24|54.76|54.06|296
1664288100000|2022-09-27 14:15:00|54.86|54.16|54.97|54.27|55.01|54.31|54.78|54.08|295
1664288400000|2022-09-27 14:20:00|54.98|54.28|55.02|54.32|55.15|54.45|54.94|54.24|269
1664288700000|2022-09-27 14:25:00|55.01|54.31|54.95|54.25|55.17|54.47|54.95|54.25|300
1664289000000|2022-09-27 14:30:00|54.96|54.26|55.1|54.4|55.16|54.46|54.96|54.26|327
1664289300000|2022-09-27 14:35:00|55.09|54.39|55.16|54.46|55.28|54.58|55.08|54.38|287
1664289600000|2022-09-27 14:40:00|55.15|54.45|55.31|54.61|55.32|54.62|55.15|54.45|297
1664289900000|2022-09-27 14:45:00|55.32|54.62|55.4|54.7|55.43|54.73|55.24|54.54|251
1664290200000|2022-09-27 14:50:00|55.41|54.71|55.34|54.64|55.43|54.73|55.32|54.62|308
1664290500000|2022-09-27 14:55:00|55.33|54.63|55.33|54.63|55.4|54.7|55.29|54.59|235
1664290800000|2022-09-27 15:00:00|55.32|54.62|55.22|54.52|55.37|54.67|55.18|54.48|290
1664291100000|2022-09-27 15:05:00|55.23|54.53|55.5|54.8|55.51|54.81|55.18|54.48|346
1664291400000|2022-09-27 15:10:00|55.51|54.81|55.48|54.78|55.92|55.22|55.46|54.76|402
1664291700000|2022-09-27 15:15:00|55.49|54.79|55.31|54.61|55.54|54.84|55.28|54.58|317
1664292000000|2022-09-27 15:20:00|55.3|54.6|55.03|54.33|55.34|54.64|54.99|54.29|280
1664292300000|2022-09-27 15:25:00|55.04|54.34|54.95|54.25|55.14|54.44|54.86|54.16|399
1664292600000|2022-09-27 15:30:00|54.96|54.26|55.15|54.45|55.18|54.48|54.94|54.24|371
1664292900000|2022-09-27 15:35:00|55.14|54.44|55.06|54.36|55.16|54.46|54.9|54.2|341
1664293200000|2022-09-27 15:40:00|55.05|54.35|54.91|54.21|55.07|54.37|54.88|54.18|350
1664293500000|2022-09-27 15:45:00|54.9|54.2|54.95|54.25|54.96|54.26|54.84|54.14|274
1664293800000|2022-09-27 15:50:00|54.94|54.24|54.82|54.12|55|54.3|54.8|54.1|299
1664294100000|2022-09-27 15:55:00|54.83|54.13|54.68|53.98|54.84|54.14|54.66|53.96|404
1664294400000|2022-09-27 16:00:00|54.69|53.99|54.75|54.05|54.86|54.16|54.66|53.96|439
1664294700000|2022-09-27 16:05:00|54.74|54.04|54.59|53.89|54.82|54.12|54.59|53.89|415
1664295000000|2022-09-27 16:10:00|54.6|53.9|53.91|53.21|54.63|53.93|53.89|53.19|519
1664295300000|2022-09-27 16:15:00|53.9|53.2|53.77|53.07|54.04|53.34|53.7|53|487
1664295600000|2022-09-27 16:20:00|53.78|53.08|53.63|52.93|53.91|53.21|53.63|52.93|485
1664295900000|2022-09-27 16:25:00|53.62|52.92|53.63|52.93|53.79|53.09|53.48|52.78|404
1664296200000|2022-09-27 16:30:00|53.62|52.92|53.64|52.94|53.71|53.01|53.49|52.79|421
1664296500000|2022-09-27 16:35:00|53.65|52.95|53.35|52.65|53.68|52.98|53.29|52.59|410
1664296800000|2022-09-27 16:40:00|53.36|52.66|53.16|52.46|53.37|52.67|53.05|52.35|452
1664297100000|2022-09-27 16:45:00|53.17|52.47|52.98|52.28|53.28|52.58|52.93|52.23|473
1664297400000|2022-09-27 16:50:00|52.99|52.29|53.09|52.39|53.19|52.49|52.59|51.89|513
1664297700000|2022-09-27 16:55:00|53.1|52.4|53.17|52.47|53.32|52.62|53.04|52.34|494
1664298000000|2022-09-27 17:00:00|53.16|52.46|52.9|52.2|53.17|52.47|52.81|52.11|478
1664298300000|2022-09-27 17:05:00|52.91|52.21|52.85|52.15|53.14|52.44|52.84|52.14|410
1664298600000|2022-09-27 17:10:00|52.86|52.16|52.89|52.19|52.92|52.22|52.8|52.1|354
1664298900000|2022-09-27 17:15:00|52.88|52.18|52.9|52.2|53.12|52.42|52.86|52.16|413
1664299200000|2022-09-27 17:20:00|52.89|52.19|52.7|52|52.91|52.21|52.69|51.99|359
1664299500000|2022-09-27 17:25:00|52.69|51.99|52.81|52.11|52.88|52.18|52.68|51.98|311
1664299800000|2022-09-27 17:30:00|52.82|52.12|53.03|52.33|53.05|52.35|52.74|52.04|339
1664300100000|2022-09-27 17:35:00|53.04|52.34|52.65|51.95|53.04|52.34|52.62|51.92|313
1664300400000|2022-09-27 17:40:00|52.64|51.94|52.5|51.8|52.66|51.96|52.27|51.57|407
1664300700000|2022-09-27 17:45:00|52.51|51.81|52.54|51.84|52.63|51.93|52.51|51.81|341
1664301000000|2022-09-27 17:50:00|52.55|51.85|52.37|51.67|52.55|51.85|52.31|51.61|321
1664301300000|2022-09-27 17:55:00|52.36|51.66|52.33|51.63|52.38|51.68|52.2|51.5|333
1664301600000|2022-09-27 18:00:00|52.32|51.62|52.43|51.73|52.45|51.75|52.22|51.52|328
1664301900000|2022-09-27 18:05:00|52.42|51.72|52.46|51.76|52.46|51.76|52.38|51.68|198
1664302200000|2022-09-27 18:10:00|52.47|51.77|52.44|51.74|52.57|51.87|52.39|51.69|272
1664302500000|2022-09-27 18:15:00|52.45|51.75|52.35|51.65|52.45|51.75|52.26|51.56|252
1664302800000|2022-09-27 18:20:00|52.34|51.64|52.31|51.61|52.37|51.67|52.16|51.46|303
1664303100000|2022-09-27 18:25:00|52.3|51.6|52.4|51.7|52.42|51.72|52.28|51.58|219
1664303400000|2022-09-27 18:30:00|52.41|51.71|52.48|51.78|52.49|51.79|52.34|51.64|298
1664303700000|2022-09-27 18:35:00|52.49|51.79|52.75|52.05|52.75|52.05|52.39|51.69|318
1664304000000|2022-09-27 18:40:00|52.76|52.06|52.77|52.07|52.82|52.12|52.71|52.01|303
1664304300000|2022-09-27 18:45:00|52.76|52.06|52.9|52.2|52.91|52.21|52.7|52|269
1664304600000|2022-09-27 18:50:00|52.89|52.19|53.01|52.31|53.07|52.37|52.83|52.13|366
1664304900000|2022-09-27 18:55:00|53.02|52.32|52.94|52.24|53.02|52.32|52.86|52.16|324
1664305200000|2022-09-27 19:00:00|52.92|52.22|52.8|52.1|52.92|52.22|52.68|51.98|336
1664305500000|2022-09-27 19:05:00|52.79|52.09|52.8|52.1|52.83|52.13|52.71|52.01|306
1664305800000|2022-09-27 19:10:00|52.79|52.09|52.82|52.12|52.87|52.17|52.74|52.04|222
1664306100000|2022-09-27 19:15:00|52.81|52.11|52.79|52.09|52.81|52.11|52.63|51.93|283
1664306400000|2022-09-27 19:20:00|52.78|52.08|52.75|52.05|52.82|52.12|52.68|51.98|259
1664306700000|2022-09-27 19:25:00|52.76|52.06|52.73|52.03|52.78|52.08|52.66|51.96|249
1664307000000|2022-09-27 19:30:00|52.72|52.02|52.58|51.88|52.74|52.04|52.52|51.82|297
1664307300000|2022-09-27 19:35:00|52.57|51.87|52.42|51.72|52.67|51.97|52.38|51.68|280
1664307600000|2022-09-27 19:40:00|52.41|51.71|52.68|51.98|52.68|51.98|52.39|51.69|266
1664307900000|2022-09-27 19:45:00|52.67|51.97|52.69|51.99|52.7|52|52.56|51.86|283
1664308200000|2022-09-27 19:50:00|52.68|51.98|52.81|52.11|52.82|52.12|52.67|51.97|325
1664308500000|2022-09-27 19:55:00|52.8|52.1|52.69|51.99|52.85|52.15|52.67|51.97|326
1664308800000|2022-09-27 20:00:00|52.68|51.98|52.46|51.76|52.68|51.98|52.41|51.71|285
1664309100000|2022-09-27 20:05:00|52.45|51.75|52.57|51.87|52.58|51.88|52.45|51.75|201
1664309400000|2022-09-27 20:10:00|52.58|51.88|52.6|51.9|52.61|51.91|52.54|51.84|142
1664309700000|2022-09-27 20:15:00|52.61|51.91|52.46|51.76|52.63|51.93|52.46|51.76|177
1664310000000|2022-09-27 20:20:00|52.47|51.77|52.44|51.74|52.5|51.8|52.39|51.69|179
1664310300000|2022-09-27 20:25:00|52.43|51.73|52.51|51.81|52.54|51.84|52.42|51.72|129
1664310600000|2022-09-27 20:30:00|52.5|51.8|52.62|51.92|52.62|51.92|52.44|51.74|163
1664310900000|2022-09-27 20:35:00|52.61|51.91|52.59|51.89|52.66|51.96|52.56|51.86|125
1664311200000|2022-09-27 20:40:00|52.58|51.88|52.58|51.88|52.68|51.98|52.53|51.83|162
1664311500000|2022-09-27 20:45:00|52.59|51.89|52.62|51.92|52.63|51.93|52.57|51.87|116
1664311800000|2022-09-27 20:50:00|52.64|51.94|52.7|52|52.7|52|52.59|51.89|115
1664312100000|2022-09-27 20:55:00|52.71|52.01|52.88|52.18|52.88|52.18|52.71|52.01|155
1664312400000|2022-09-27 21:00:00|52.87|52.17|52.71|52.01|52.87|52.17|52.68|51.98|67
1664312700000|2022-09-27 21:05:00|52.72|52.02|52.81|52.11|52.81|52.11|52.7|52|78
1664313000000|2022-09-27 21:10:00|52.82|52.12|52.79|52.09|52.82|52.12|52.77|52.07|62
1664313300000|2022-09-27 21:15:00|52.78|52.08|52.76|52.06|52.81|52.11|52.74|52.04|95
1664313600000|2022-09-27 21:20:00|52.77|52.07|52.77|52.07|52.79|52.09|52.76|52.06|37
1664313900000|2022-09-27 21:25:00|52.78|52.08|52.71|52.01|52.78|52.08|52.7|52|106
1664314200000|2022-09-27 21:30:00|52.72|52.02|52.69|51.99|52.72|52.02|52.67|51.97|81
1664314500000|2022-09-27 21:35:00|52.68|51.98|52.68|51.98|52.72|52.02|52.66|51.96|77
1664314800000|2022-09-27 21:40:00|52.67|51.97|52.65|51.95|52.7|52|52.62|51.92|67
1664315100000|2022-09-27 21:45:00|52.66|51.96|52.71|52.01|52.73|52.03|52.63|51.93|77
1664315400000|2022-09-27 21:50:00|52.72|52.02|52.77|52.07|52.77|52.07|52.69|51.99|110
1664315700000|2022-09-27 21:55:00|52.76|52.06|52.61|51.91|52.78|52.08|52.53|51.83|200
1664316000000|2022-09-27 22:00:00|52.6|51.9|52.6|51.9|52.7|52|52.56|51.86|200
1664316300000|2022-09-27 22:05:00|52.59|51.89|52.54|51.84|52.62|51.92|52.46|51.76|162
1664316600000|2022-09-27 22:10:00|52.55|51.85|52.64|51.94|52.68|51.98|52.55|51.85|116
1664316900000|2022-09-27 22:15:00|52.63|51.93|52.77|52.07|52.77|52.07|52.6|51.9|151
1664317200000|2022-09-27 22:20:00|52.76|52.06|52.92|52.22|53|52.3|52.76|52.06|236
1664317500000|2022-09-27 22:25:00|52.91|52.21|52.91|52.21|52.97|52.27|52.87|52.17|201
1664317800000|2022-09-27 22:30:00|52.92|52.22|52.89|52.19|52.92|52.22|52.82|52.12|160
1664318100000|2022-09-27 22:35:00|52.88|52.18|52.95|52.25|52.96|52.26|52.88|52.18|86
1664318400000|2022-09-27 22:40:00|52.94|52.24|52.94|52.24|52.96|52.26|52.88|52.18|121
1664318700000|2022-09-27 22:45:00|52.93|52.23|53.05|52.35|53.07|52.37|52.91|52.21|145
1664319000000|2022-09-27 22:50:00|53.04|52.34|53.01|52.31|53.04|52.34|52.96|52.26|185
1664319300000|2022-09-27 22:55:00|53.02|52.32|53.12|52.42|53.17|52.47|53.01|52.31|140
1664319600000|2022-09-27 23:00:00|53.11|52.41|53.15|52.45|53.16|52.46|53.04|52.34|157
1664319900000|2022-09-27 23:05:00|53.14|52.44|53.05|52.35|53.15|52.45|52.98|52.28|132
1664320200000|2022-09-27 23:10:00|53.06|52.36|53.11|52.41|53.13|52.43|53.06|52.36|124
1664320500000|2022-09-27 23:15:00|53.09|52.39|52.96|52.26|53.09|52.39|52.95|52.25|131
1664320800000|2022-09-27 23:20:00|52.97|52.27|52.95|52.25|52.98|52.28|52.87|52.17|155
1664321100000|2022-09-27 23:25:00|52.96|52.26|53.01|52.31|53.02|52.32|52.93|52.23|91
1664321400000|2022-09-27 23:30:00|53|52.3|53.06|52.36|53.09|52.39|53|52.3|109
1664321700000|2022-09-27 23:35:00|53.07|52.37|53.16|52.46|53.18|52.48|53.07|52.37|101
1664322000000|2022-09-27 23:40:00|53.15|52.45|53.18|52.48|53.21|52.51|53.13|52.43|115
1664322300000|2022-09-27 23:45:00|53.19|52.49|53.11|52.41|53.21|52.51|53.1|52.4|118
1664322600000|2022-09-27 23:50:00|53.1|52.4|53.08|52.38|53.11|52.41|53.02|52.32|140
1664322900000|2022-09-27 23:55:00|53.07|52.37|53.01|52.31|53.13|52.43|53|52.3|156
1664323200000|2022-09-28 00:00:00|53.02|52.32|53.11|52.41|53.12|52.42|53.01|52.31|147
1664323500000|2022-09-28 00:05:00|53.12|52.42|53.17|52.47|53.17|52.47|53.04|52.34|141
1664323800000|2022-09-28 00:10:00|53.18|52.48|53.27|52.57|53.33|52.63|53.17|52.47|212
1664324100000|2022-09-28 00:15:00|53.26|52.56|53.23|52.53|53.29|52.59|53.17|52.47|179
1664324400000|2022-09-28 00:20:00|53.22|52.52|53.19|52.49|53.22|52.52|53.15|52.45|120
1664324700000|2022-09-28 00:25:00|53.2|52.5|53.27|52.57|53.28|52.58|53.18|52.48|124
1664325000000|2022-09-28 00:30:00|53.26|52.56|53.01|52.31|53.27|52.57|52.99|52.29|174
1664325300000|2022-09-28 00:35:00|53|52.3|52.98|52.28|53.05|52.35|52.91|52.21|190
1664325600000|2022-09-28 00:40:00|52.97|52.27|52.91|52.21|53.01|52.31|52.89|52.19|192
1664325900000|2022-09-28 00:45:00|52.9|52.2|52.85|52.15|52.94|52.24|52.84|52.14|157
1664326200000|2022-09-28 00:50:00|52.86|52.16|52.89|52.19|52.89|52.19|52.83|52.13|132
1664326500000|2022-09-28 00:55:00|52.9|52.2|52.88|52.18|52.96|52.26|52.86|52.16|173
1664326800000|2022-09-28 01:00:00|52.87|52.17|52.9|52.2|52.94|52.24|52.84|52.14|199
1664327100000|2022-09-28 01:05:00|52.89|52.19|53.08|52.38|53.09|52.39|52.89|52.19|131
1664327400000|2022-09-28 01:10:00|53.09|52.39|53|52.3|53.12|52.42|53|52.3|142
1664327700000|2022-09-28 01:15:00|52.99|52.29|52.95|52.25|53.04|52.34|52.85|52.15|206
1664328000000|2022-09-28 01:20:00|52.96|52.26|52.59|51.89|52.96|52.26|52.54|51.84|219
1664328300000|2022-09-28 01:25:00|52.6|51.9|52.3|51.6|52.64|51.94|52.25|51.55|297
1664328600000|2022-09-28 01:30:00|52.29|51.59|52.28|51.58|52.39|51.69|52.2|51.5|284
1664328900000|2022-09-28 01:35:00|52.27|51.57|52.04|51.34|52.28|51.58|51.97|51.27|296
1664329200000|2022-09-28 01:40:00|52.05|51.35|51.92|51.22|52.1|51.4|51.84|51.14|276
1664329500000|2022-09-28 01:45:00|51.93|51.23|51.91|51.21|52.01|51.31|51.88|51.18|175
1664329800000|2022-09-28 01:50:00|51.92|51.22|51.95|51.25|51.98|51.28|51.86|51.16|229
1664330100000|2022-09-28 01:55:00|51.96|51.26|52.19|51.49|52.2|51.5|51.94|51.24|214
1664330400000|2022-09-28 02:00:00|52.18|51.48|52.31|51.61|52.32|51.62|52.17|51.47|238
1664330700000|2022-09-28 02:05:00|52.3|51.6|52.38|51.68|52.45|51.75|52.15|51.45|342
1664331000000|2022-09-28 02:10:00|52.39|51.69|52.31|51.61|52.49|51.79|52.29|51.59|328
1664331300000|2022-09-28 02:15:00|52.3|51.6|51.96|51.26|52.34|51.64|51.89|51.19|351
1664331600000|2022-09-28 02:20:00|51.97|51.27|51.9|51.2|52.07|51.37|51.77|51.07|316
1664331900000|2022-09-28 02:25:00|51.91|51.21|51.86|51.16|51.94|51.24|51.81|51.11|183
1664332200000|2022-09-28 02:30:00|51.85|51.15|51.84|51.14|51.86|51.16|51.71|51.01|213
1664332500000|2022-09-28 02:35:00|51.83|51.13|51.65|50.95|51.83|51.13|51.59|50.89|206
1664332800000|2022-09-28 02:40:00|51.64|50.94|51.68|50.98|51.71|51.01|51.37|50.67|264
1664333100000|2022-09-28 02:45:00|51.67|50.97|51.96|51.26|51.97|51.27|51.52|50.82|215
1664333400000|2022-09-28 02:50:00|51.95|51.25|52.02|51.32|52.11|51.41|51.91|51.21|126
1664333700000|2022-09-28 02:55:00|52.03|51.33|51.95|51.25|52.03|51.33|51.9|51.2|150
1664334000000|2022-09-28 03:00:00|51.94|51.24|52.02|51.32|52.04|51.34|51.85|51.15|266
1664334300000|2022-09-28 03:05:00|52.01|51.31|52.08|51.38|52.08|51.38|51.94|51.24|182
1664334600000|2022-09-28 03:10:00|52.09|51.39|52.15|51.45|52.17|51.47|52.07|51.37|120
1664334900000|2022-09-28 03:15:00|52.14|51.44|52.19|51.49|52.23|51.53|52.09|51.39|148
1664335200000|2022-09-28 03:20:00|52.2|51.5|52.32|51.62|52.33|51.63|52.17|51.47|163
1664335500000|2022-09-28 03:25:00|52.31|51.61|52.22|51.52|52.32|51.62|52.06|51.36|260
1664335800000|2022-09-28 03:30:00|52.21|51.51|52.19|51.49|52.24|51.54|52.11|51.41|180
1664336100000|2022-09-28 03:35:00|52.2|51.5|52.14|51.44|52.21|51.51|52.08|51.38|139
1664336400000|2022-09-28 03:40:00|52.13|51.43|52.08|51.38|52.16|51.46|52.06|51.36|141
1664336700000|2022-09-28 03:45:00|52.09|51.39|52.08|51.38|52.13|51.43|52.03|51.33|100
1664337000000|2022-09-28 03:50:00|52.09|51.39|52.24|51.54|52.24|51.54|52.09|51.39|117
1664337300000|2022-09-28 03:55:00|52.25|51.55|52.27|51.57|52.32|51.62|52.21|51.51|125
1664337600000|2022-09-28 04:00:00|52.26|51.56|52.22|51.52|52.27|51.57|52.2|51.5|152
1664337900000|2022-09-28 04:05:00|52.21|51.51|52.17|51.47|52.24|51.54|52.16|51.46|123
1664338200000|2022-09-28 04:10:00|52.16|51.46|52.14|51.44|52.17|51.47|52.1|51.4|137
1664338500000|2022-09-28 04:15:00|52.13|51.43|52.16|51.46|52.16|51.46|52.11|51.41|87
1664338800000|2022-09-28 04:20:00|52.17|51.47|52.38|51.68|52.4|51.7|52.16|51.46|175
1664339100000|2022-09-28 04:25:00|52.39|51.69|52.42|51.72|52.44|51.74|52.38|51.68|94
1664339400000|2022-09-28 04:30:00|52.43|51.73|52.45|51.75|52.55|51.85|52.4|51.7|231
1664339700000|2022-09-28 04:35:00|52.46|51.76|52.44|51.74|52.53|51.83|52.4|51.7|143
1664340000000|2022-09-28 04:40:00|52.45|51.75|52.44|51.74|52.45|51.75|52.37|51.67|114
1664340300000|2022-09-28 04:45:00|52.45|51.75|52.41|51.71|52.46|51.76|52.33|51.63|141
1664340600000|2022-09-28 04:50:00|52.42|51.72|52.37|51.67|52.44|51.74|52.36|51.66|73
1664340900000|2022-09-28 04:55:00|52.36|51.66|52.36|51.66|52.42|51.72|52.36|51.66|104
1664341200000|2022-09-28 05:00:00|52.35|51.65|52.34|51.64|52.36|51.66|52.25|51.55|125
1664341500000|2022-09-28 05:05:00|52.33|51.63|52.26|51.56|52.34|51.64|52.22|51.52|118
1664341800000|2022-09-28 05:10:00|52.25|51.55|52.38|51.68|52.39|51.69|52.16|51.46|146
1664342100000|2022-09-28 05:15:00|52.39|51.69|52.3|51.6|52.42|51.72|52.29|51.59|98
1664342400000|2022-09-28 05:20:00|52.31|51.61|52.36|51.66|52.4|51.7|52.3|51.6|104
1664342700000|2022-09-28 05:25:00|52.37|51.67|52.41|51.71|52.41|51.71|52.3|51.6|105
1664343000000|2022-09-28 05:30:00|52.42|51.72|52.39|51.69|52.42|51.72|52.33|51.63|153
1664343300000|2022-09-28 05:35:00|52.4|51.7|52.4|51.7|52.43|51.73|52.38|51.68|110
1664343600000|2022-09-28 05:40:00|52.39|51.69|52.54|51.84|52.61|51.91|52.39|51.69|173
1664343900000|2022-09-28 05:45:00|52.53|51.83|52.54|51.84|52.55|51.85|52.48|51.78|148
1664344200000|2022-09-28 05:50:00|52.53|51.83|52.54|51.84|52.59|51.89|52.51|51.81|148
1664344500000|2022-09-28 05:55:00|52.53|51.83|52.58|51.88|52.58|51.88|52.48|51.78|145
1664344800000|2022-09-28 06:00:00|52.57|51.87|52.66|51.96|52.73|52.03|52.53|51.83|207
1664345100000|2022-09-28 06:05:00|52.65|51.95|52.52|51.82|52.67|51.97|52.51|51.81|143
1664345400000|2022-09-28 06:10:00|52.51|51.81|52.44|51.74|52.56|51.86|52.43|51.73|169
1664345700000|2022-09-28 06:15:00|52.43|51.73|52.4|51.7|52.47|51.77|52.36|51.66|189
1664346000000|2022-09-28 06:20:00|52.41|51.71|52.39|51.69|52.41|51.71|52.32|51.62|183
1664346300000|2022-09-28 06:25:00|52.38|51.68|52.38|51.68|52.48|51.78|52.37|51.67|165
1664346600000|2022-09-28 06:30:00|52.37|51.67|52.39|51.69|52.43|51.73|52.36|51.66|129
1664346900000|2022-09-28 06:35:00|52.38|51.68|52.27|51.57|52.41|51.71|52.25|51.55|184
1664347200000|2022-09-28 06:40:00|52.26|51.56|52.15|51.45|52.31|51.61|52.15|51.45|182
1664347500000|2022-09-28 06:45:00|52.16|51.46|52.17|51.47|52.18|51.48|52.06|51.36|234
1664347800000|2022-09-28 06:50:00|52.16|51.46|52.21|51.51|52.24|51.54|52.15|51.45|132
1664348100000|2022-09-28 06:55:00|52.2|51.5|52.05|51.35|52.21|51.51|52.02|51.32|148
1664348400000|2022-09-28 07:00:00|52.06|51.36|52.24|51.54|52.25|51.55|52.05|51.35|247
1664348700000|2022-09-28 07:05:00|52.23|51.53|51.87|51.17|52.24|51.54|51.86|51.16|247
1664349000000|2022-09-28 07:10:00|51.88|51.18|51.64|50.94|51.89|51.19|51.59|50.89|343
1664349300000|2022-09-28 07:15:00|51.65|50.95|51.98|51.28|52.03|51.33|51.64|50.94|258
1664349600000|2022-09-28 07:20:00|51.99|51.29|51.93|51.23|52.08|51.38|51.88|51.18|242
1664349900000|2022-09-28 07:25:00|51.92|51.22|52.04|51.34|52.07|51.37|51.89|51.19|242
1664350200000|2022-09-28 07:30:00|52.05|51.35|52.16|51.46|52.21|51.51|52|51.3|217
1664350500000|2022-09-28 07:35:00|52.17|51.47|52.21|51.51|52.21|51.51|52.09|51.39|164
1664350800000|2022-09-28 07:40:00|52.19|51.49|52.21|51.51|52.22|51.52|52.18|51.48|167
1664351100000|2022-09-28 07:45:00|52.2|51.5|52.24|51.54|52.27|51.57|52.15|51.45|173
1664351400000|2022-09-28 07:50:00|52.25|51.55|52.42|51.72|52.43|51.73|52.22|51.52|202
1664351700000|2022-09-28 07:55:00|52.41|51.71|52.41|51.71|52.46|51.76|52.4|51.7|130
1664352000000|2022-09-28 08:00:00|52.42|51.72|52.27|51.57|52.42|51.72|52.26|51.56|200
1664352300000|2022-09-28 08:05:00|52.28|51.58|52.02|51.32|52.3|51.6|52.01|51.31|189
1664352600000|2022-09-28 08:10:00|52.03|51.33|52.12|51.42|52.2|51.5|52.02|51.32|188
1664352900000|2022-09-28 08:15:00|52.13|51.43|52.05|51.35|52.14|51.44|52.05|51.35|155
1664353200000|2022-09-28 08:20:00|52.04|51.34|52.17|51.47|52.21|51.51|52.03|51.33|155
1664353500000|2022-09-28 08:25:00|52.16|51.46|52.26|51.56|52.27|51.57|52.11|51.41|208
1664353800000|2022-09-28 08:30:00|52.25|51.55|52.15|51.45|52.31|51.61|52.15|51.45|200
1664354100000|2022-09-28 08:35:00|52.14|51.44|52.1|51.4|52.24|51.54|52.09|51.39|156
1664354400000|2022-09-28 08:40:00|52.09|51.39|52.19|51.49|52.2|51.5|52.08|51.38|139
1664354700000|2022-09-28 08:45:00|52.18|51.48|52.27|51.57|52.35|51.65|52.17|51.47|168
1664355000000|2022-09-28 08:50:00|52.28|51.58|52.34|51.64|52.34|51.64|52.27|51.57|49
1664355300000|2022-09-28 08:55:00|52.45|51.75|52.32|51.62|52.45|51.75|52.31|51.61|114
1664355600000|2022-09-28 09:00:00|52.31|51.61|52.37|51.67|52.39|51.69|52.3|51.6|117
1664355900000|2022-09-28 09:05:00|52.36|51.66|52.21|51.51|52.37|51.67|52.2|51.5|161
1664356200000|2022-09-28 09:10:00|52.22|51.52|52.14|51.44|52.28|51.58|52.03|51.33|273
1664356500000|2022-09-28 09:15:00|52.13|51.43|52.02|51.32|52.13|51.43|51.99|51.29|222
1664356800000|2022-09-28 09:20:00|52.01|51.31|51.98|51.28|52.02|51.32|51.83|51.13|195
1664357100000|2022-09-28 09:25:00|51.99|51.29|52.23|51.53|52.24|51.54|51.98|51.28|245
1664357400000|2022-09-28 09:30:00|52.22|51.52|52.24|51.54|52.25|51.55|52.14|51.44|226
1664357700000|2022-09-28 09:35:00|52.25|51.55|52.26|51.56|52.27|51.57|52.12|51.42|194
1664358000000|2022-09-28 09:40:00|52.25|51.55|52.29|51.59|52.3|51.6|52.23|51.53|150
1664358300000|2022-09-28 09:45:00|52.28|51.58|52.49|51.79|52.5|51.8|52.28|51.58|168
1664358600000|2022-09-28 09:50:00|52.5|51.8|52.41|51.71|52.51|51.81|52.27|51.57|186
1664358900000|2022-09-28 09:55:00|52.42|51.72|52.37|51.67|52.45|51.75|52.25|51.55|208
1664359200000|2022-09-28 10:00:00|52.36|51.66|52.56|51.86|52.71|52.01|52.33|51.63|357
1664359500000|2022-09-28 10:05:00|52.57|51.87|52.59|51.89|52.67|51.97|52.13|51.43|533
1664359800000|2022-09-28 10:10:00|52.6|51.9|52.83|52.13|52.89|52.19|52.54|51.84|434
1664360100000|2022-09-28 10:15:00|52.82|52.12|52.99|52.29|53.1|52.4|52.74|52.04|400
1664360400000|2022-09-28 10:20:00|52.98|52.28|53.12|52.42|53.14|52.44|52.95|52.25|460
1664360700000|2022-09-28 10:25:00|53.11|52.41|53.03|52.33|53.11|52.41|52.88|52.18|322
1664361000000|2022-09-28 10:30:00|53.02|52.32|52.92|52.22|53.05|52.35|52.82|52.12|271
1664361300000|2022-09-28 10:35:00|52.91|52.21|53.2|52.5|53.21|52.51|52.9|52.2|339
1664361600000|2022-09-28 10:40:00|53.21|52.51|53.31|52.61|53.4|52.7|53.14|52.44|367
1664361900000|2022-09-28 10:45:00|53.32|52.62|53.18|52.48|53.33|52.63|52.98|52.28|351
1664362200000|2022-09-28 10:50:00|53.17|52.47|53.16|52.46|53.27|52.57|53.15|52.45|303
1664362500000|2022-09-28 10:55:00|53.17|52.47|53.13|52.43|53.25|52.55|53.09|52.39|242
1664362800000|2022-09-28 11:00:00|53.12|52.42|52.97|52.27|53.23|52.53|52.96|52.26|236
1664363100000|2022-09-28 11:05:00|52.98|52.28|52.89|52.19|53.07|52.37|52.86|52.16|351
1664363400000|2022-09-28 11:10:00|52.88|52.18|52.87|52.17|53.02|52.32|52.83|52.13|333
1664363700000|2022-09-28 11:15:00|52.88|52.18|53.04|52.34|53.06|52.36|52.87|52.17|200
1664364000000|2022-09-28 11:20:00|53.03|52.33|53.1|52.4|53.14|52.44|53|52.3|260
1664364300000|2022-09-28 11:25:00|53.09|52.39|53.15|52.45|53.21|52.51|53.08|52.38|241
1664364600000|2022-09-28 11:30:00|53.14|52.44|53.27|52.57|53.33|52.63|53.14|52.44|162
1664364900000|2022-09-28 11:35:00|53.28|52.58|53.02|52.32|53.29|52.59|53.01|52.31|229
1664365200000|2022-09-28 11:40:00|53.01|52.31|53.07|52.37|53.11|52.41|52.97|52.27|225
1664365500000|2022-09-28 11:45:00|53.08|52.38|53.12|52.42|53.13|52.43|53|52.3|257
1664365800000|2022-09-28 11:50:00|53.13|52.43|53.12|52.42|53.17|52.47|53.03|52.33|217
1664366100000|2022-09-28 11:55:00|53.13|52.43|53.14|52.44|53.15|52.45|53.04|52.34|265
1664366400000|2022-09-28 12:00:00|53.15|52.45|53.3|52.6|53.34|52.64|53.14|52.44|207
1664366700000|2022-09-28 12:05:00|53.29|52.59|53.14|52.44|53.35|52.65|53.13|52.43|289
1664367000000|2022-09-28 12:10:00|53.13|52.43|53.1|52.4|53.15|52.45|53.02|52.32|242
1664367300000|2022-09-28 12:15:00|53.09|52.39|53.18|52.48|53.19|52.49|53.01|52.31|223
1664367600000|2022-09-28 12:20:00|53.19|52.49|53.25|52.55|53.32|52.62|53.18|52.48|218
1664367900000|2022-09-28 12:25:00|53.26|52.56|53.16|52.46|53.26|52.56|53.11|52.41|210
1664368200000|2022-09-28 12:30:00|53.17|52.47|53.32|52.62|53.32|52.62|53.09|52.39|213
1664368500000|2022-09-28 12:35:00|53.31|52.61|53.38|52.68|53.4|52.7|53.27|52.57|232
1664368800000|2022-09-28 12:40:00|53.37|52.67|53.49|52.79|53.54|52.84|53.27|52.57|240
1664369100000|2022-09-28 12:45:00|53.5|52.8|53.23|52.53|53.56|52.86|53.21|52.51|308
1664369400000|2022-09-28 12:50:00|53.22|52.52|53.27|52.57|53.34|52.64|53.22|52.52|256
1664369700000|2022-09-28 12:55:00|53.26|52.56|53.29|52.59|53.32|52.62|53.22|52.52|257
1664370000000|2022-09-28 13:00:00|53.28|52.58|53.4|52.7|53.42|52.72|53.28|52.58|201
1664370300000|2022-09-28 13:05:00|53.41|52.71|53.3|52.6|53.52|52.82|53.26|52.56|244
1664370600000|2022-09-28 13:10:00|53.31|52.61|53.4|52.7|53.43|52.73|53.25|52.55|266
1664370900000|2022-09-28 13:15:00|53.41|52.71|53.4|52.7|53.55|52.85|53.36|52.66|232
1664371200000|2022-09-28 13:20:00|53.39|52.69|53.46|52.76|53.51|52.81|53.36|52.66|267
1664371500000|2022-09-28 13:25:00|53.45|52.75|53.51|52.81|53.54|52.84|53.38|52.68|249
1664371800000|2022-09-28 13:30:00|53.5|52.8|53.27|52.57|53.56|52.86|53.16|52.46|420
1664372100000|2022-09-28 13:35:00|53.26|52.56|53.24|52.54|53.4|52.7|53.19|52.49|402
1664372400000|2022-09-28 13:40:00|53.25|52.55|53.43|52.73|53.43|52.73|53.14|52.44|286
1664372700000|2022-09-28 13:45:00|53.42|52.72|53.45|52.75|53.55|52.85|53.29|52.59|341
1664373000000|2022-09-28 13:50:00|53.44|52.74|53.34|52.64|53.51|52.81|53.32|52.62|347
1664373300000|2022-09-28 13:55:00|53.33|52.63|53.35|52.65|53.5|52.8|53.33|52.63|368
1664373600000|2022-09-28 14:00:00|53.36|52.66|53.33|52.63|53.55|52.85|53.31|52.61|372
1664373900000|2022-09-28 14:05:00|53.32|52.62|53.22|52.52|53.37|52.67|53.22|52.52|258
1664374200000|2022-09-28 14:10:00|53.23|52.53|53.33|52.63|53.34|52.64|53.19|52.49|241
1664374500000|2022-09-28 14:15:00|53.32|52.62|53.28|52.58|53.34|52.64|53.17|52.47|298
1664374800000|2022-09-28 14:20:00|53.29|52.59|53.51|52.81|53.52|52.82|53.28|52.58|286
1664375100000|2022-09-28 14:25:00|53.52|52.82|53.69|52.99|53.7|53|53.5|52.8|342
1664375400000|2022-09-28 14:30:00|53.7|53|53.85|53.15|53.87|53.17|53.65|52.95|404
1664375700000|2022-09-28 14:35:00|53.86|53.16|53.77|53.07|53.98|53.28|53.76|53.06|345
1664376000000|2022-09-28 14:40:00|53.76|53.06|53.85|53.15|53.91|53.21|53.74|53.04|276
1664376300000|2022-09-28 14:45:00|53.86|53.16|53.9|53.2|54.06|53.36|53.82|53.12|309
1664376600000|2022-09-28 14:50:00|53.89|53.19|53.69|52.99|53.92|53.22|53.69|52.99|221
1664376900000|2022-09-28 14:55:00|53.7|53|53.71|53.01|53.77|53.07|53.66|52.96|218
1664377200000|2022-09-28 15:00:00|53.7|53|53.84|53.14|53.91|53.21|53.69|52.99|266
1664377500000|2022-09-28 15:05:00|53.83|53.13|53.71|53.01|53.87|53.17|53.71|53.01|266
1664377800000|2022-09-28 15:10:00|53.7|53|53.63|52.93|53.77|53.07|53.63|52.93|243
1664378100000|2022-09-28 15:15:00|53.64|52.94|53.63|52.93|53.71|53.01|53.62|52.92|219
1664378400000|2022-09-28 15:20:00|53.62|52.92|53.68|52.98|53.76|53.06|53.62|52.92|271
1664378700000|2022-09-28 15:25:00|53.69|52.99|53.52|52.82|53.73|53.03|53.52|52.82|219
1664379000000|2022-09-28 15:30:00|53.53|52.83|53.46|52.76|53.57|52.87|53.46|52.76|240
1664379300000|2022-09-28 15:35:00|53.47|52.77|53.51|52.81|53.6|52.9|53.47|52.77|217
1664379600000|2022-09-28 15:40:00|53.52|52.82|53.52|52.82|53.58|52.88|53.5|52.8|176
1664379900000|2022-09-28 15:45:00|53.53|52.83|53.64|52.94|53.65|52.95|53.51|52.81|166
1664380200000|2022-09-28 15:50:00|53.65|52.95|53.71|53.01|53.76|53.06|53.62|52.92|195
1664380500000|2022-09-28 15:55:00|53.72|53.02|53.87|53.17|53.88|53.18|53.71|53.01|199
1664380800000|2022-09-28 16:00:00|53.86|53.16|53.99|53.29|54.12|53.42|53.84|53.14|314
1664381100000|2022-09-28 16:05:00|54|53.3|53.82|53.12|54.02|53.32|53.81|53.11|233
1664381400000|2022-09-28 16:10:00|53.81|53.11|54|53.3|54.02|53.32|53.79|53.09|191
1664381700000|2022-09-28 16:15:00|53.99|53.29|54.02|53.32|54.03|53.33|53.89|53.19|236
1664382000000|2022-09-28 16:20:00|54.01|53.31|53.84|53.14|54.02|53.32|53.84|53.14|142
1664382300000|2022-09-28 16:25:00|53.83|53.13|53.75|53.05|53.92|53.22|53.7|53|214
1664382600000|2022-09-28 16:30:00|53.76|53.06|53.81|53.11|53.82|53.12|53.75|53.05|176
1664382900000|2022-09-28 16:35:00|53.8|53.1|53.73|53.03|53.85|53.15|53.72|53.02|146
1664383200000|2022-09-28 16:40:00|53.72|53.02|53.74|53.04|53.76|53.06|53.69|52.99|202
1664383500000|2022-09-28 16:45:00|53.75|53.05|53.73|53.03|53.78|53.08|53.7|53|147
1664383800000|2022-09-28 16:50:00|53.72|53.02|53.68|52.98|53.74|53.04|53.66|52.96|187
1664384100000|2022-09-28 16:55:00|53.69|52.99|53.66|52.96|53.7|53|53.64|52.94|136
1664384400000|2022-09-28 17:00:00|53.67|52.97|53.66|52.96|53.72|53.02|53.62|52.92|139
1664384700000|2022-09-28 17:05:00|53.65|52.95|53.82|53.12|53.85|53.15|53.65|52.95|157
1664385000000|2022-09-28 17:10:00|53.81|53.11|53.74|53.04|53.82|53.12|53.7|53|133
1664385300000|2022-09-28 17:15:00|53.75|53.05|53.69|52.99|53.77|53.07|53.62|52.92|197
1664385600000|2022-09-28 17:20:00|53.7|53|53.66|52.96|53.71|53.01|53.63|52.93|143
1664385900000|2022-09-28 17:25:00|53.67|52.97|53.67|52.97|53.7|53|53.63|52.93|181
1664386200000|2022-09-28 17:30:00|53.68|52.98|53.68|52.98|53.71|53.01|53.65|52.95|143
1664386500000|2022-09-28 17:35:00|53.67|52.97|53.67|52.97|53.88|53.18|53.67|52.97|249
1664386800000|2022-09-28 17:40:00|53.68|52.98|53.51|52.81|53.71|53.01|53.46|52.76|190
1664387100000|2022-09-28 17:45:00|53.52|52.82|53.35|52.65|53.54|52.84|53.21|52.51|370
1664387400000|2022-09-28 17:50:00|53.36|52.66|53.55|52.85|53.55|52.85|53.34|52.64|202
1664387700000|2022-09-28 17:55:00|53.56|52.86|53.52|52.82|53.68|52.98|53.52|52.82|221
1664388000000|2022-09-28 18:00:00|53.53|52.83|53.65|52.95|53.66|52.96|53.5|52.8|241
1664388300000|2022-09-28 18:05:00|53.66|52.96|53.7|53|53.77|53.07|53.64|52.94|194
1664388600000|2022-09-28 18:10:00|53.71|53.01|53.79|53.09|53.81|53.11|53.66|52.96|144
1664388900000|2022-09-28 18:15:00|53.8|53.1|53.73|53.03|53.81|53.11|53.65|52.95|129
1664389200000|2022-09-28 18:20:00|53.74|53.04|53.79|53.09|53.79|53.09|53.7|53|155
1664389500000|2022-09-28 18:25:00|53.78|53.08|53.74|53.04|53.79|53.09|53.67|52.97|205
1664389800000|2022-09-28 18:30:00|53.75|53.05|53.88|53.18|53.88|53.18|53.73|53.03|224
1664390100000|2022-09-28 18:35:00|53.87|53.17|53.94|53.24|54|53.3|53.81|53.11|224
1664390400000|2022-09-28 18:40:00|53.93|53.23|53.75|53.05|53.94|53.24|53.65|52.95|262
1664390700000|2022-09-28 18:45:00|53.76|53.06|53.83|53.13|53.83|53.13|53.73|53.03|211
1664391000000|2022-09-28 18:50:00|53.84|53.14|53.84|53.14|53.85|53.15|53.79|53.09|146
1664391300000|2022-09-28 18:55:00|53.83|53.13|53.91|53.21|53.92|53.22|53.81|53.11|160
1664391600000|2022-09-28 19:00:00|53.9|53.2|53.88|53.18|53.95|53.25|53.87|53.17|158
1664391900000|2022-09-28 19:05:00|53.89|53.19|53.82|53.12|53.95|53.25|53.82|53.12|208
1664392200000|2022-09-28 19:10:00|53.83|53.13|53.88|53.18|53.96|53.26|53.82|53.12|142
1664392500000|2022-09-28 19:15:00|53.87|53.17|53.8|53.1|53.89|53.19|53.77|53.07|170
1664392800000|2022-09-28 19:20:00|53.81|53.11|53.77|53.07|53.85|53.15|53.76|53.06|198
1664393100000|2022-09-28 19:25:00|53.78|53.08|53.8|53.1|53.82|53.12|53.76|53.06|164
1664393400000|2022-09-28 19:30:00|53.81|53.11|53.91|53.21|53.91|53.21|53.79|53.09|149
1664393700000|2022-09-28 19:35:00|53.9|53.2|53.84|53.14|53.92|53.22|53.8|53.1|197
1664394000000|2022-09-28 19:40:00|53.85|53.15|53.95|53.25|53.96|53.26|53.84|53.14|163
1664394300000|2022-09-28 19:45:00|53.94|53.24|54.14|53.44|54.18|53.48|53.93|53.23|249
1664394600000|2022-09-28 19:50:00|54.16|53.46|53.96|53.26|54.16|53.46|53.94|53.24|198
1664394900000|2022-09-28 19:55:00|53.97|53.27|53.88|53.18|53.99|53.29|53.87|53.17|177
1664395200000|2022-09-28 20:00:00|53.89|53.19|53.9|53.2|53.94|53.24|53.84|53.14|216
1664395500000|2022-09-28 20:05:00|53.89|53.19|53.88|53.18|53.92|53.22|53.86|53.16|119
1664395800000|2022-09-28 20:10:00|53.87|53.17|54.09|53.39|54.09|53.39|53.85|53.15|203
1664396100000|2022-09-28 20:15:00|54.1|53.4|54.06|53.36|54.1|53.4|53.98|53.28|194
1664396400000|2022-09-28 20:20:00|54.05|53.35|54.02|53.32|54.05|53.35|53.95|53.25|153
1664396700000|2022-09-28 20:25:00|54.01|53.31|53.92|53.22|54.03|53.33|53.88|53.18|105
1664397000000|2022-09-28 20:30:00|53.93|53.23|53.92|53.22|53.98|53.28|53.89|53.19|86
1664397300000|2022-09-28 20:35:00|53.91|53.21|53.92|53.22|53.94|53.24|53.88|53.18|115
1664397600000|2022-09-28 20:40:00|53.93|53.23|54.01|53.31|54.02|53.32|53.87|53.17|133
1664397900000|2022-09-28 20:45:00|54|53.3|54.1|53.4|54.11|53.41|53.9|53.2|188
1664398200000|2022-09-28 20:50:00|54.11|53.41|53.97|53.27|54.11|53.41|53.95|53.25|170
1664398500000|2022-09-28 20:55:00|53.96|53.26|53.85|53.15|54|53.3|53.84|53.14|105
1664398800000|2022-09-28 21:00:00|53.87|53.17|53.91|53.21|53.94|53.24|53.87|53.17|51
1664399100000|2022-09-28 21:05:00|53.9|53.2|53.89|53.19|53.9|53.2|53.85|53.15|33
1664399400000|2022-09-28 21:10:00|53.9|53.2|53.84|53.14|53.94|53.24|53.84|53.14|56
1664399700000|2022-09-28 21:15:00|53.83|53.13|53.8|53.1|53.83|53.13|53.75|53.05|41
1664400000000|2022-09-28 21:20:00|53.79|53.09|53.88|53.18|53.95|53.25|53.77|53.07|86
1664400300000|2022-09-28 21:25:00|53.87|53.17|53.92|53.22|53.93|53.23|53.82|53.12|62
1664400600000|2022-09-28 21:30:00|53.91|53.21|53.87|53.17|53.92|53.22|53.86|53.16|87
1664400900000|2022-09-28 21:35:00|53.86|53.16|53.87|53.17|53.89|53.19|53.86|53.16|42
1664401200000|2022-09-28 21:40:00|53.86|53.16|53.76|53.06|53.87|53.17|53.74|53.04|60
1664401500000|2022-09-28 21:45:00|53.75|53.05|53.66|52.96|53.76|53.06|53.63|52.93|109
1664401800000|2022-09-28 21:50:00|53.67|52.97|53.66|52.96|53.69|52.99|53.63|52.93|50
1664402100000|2022-09-28 21:55:00|53.67|52.97|53.65|52.95|53.68|52.98|53.63|52.93|47
1664402400000|2022-09-28 22:00:00|53.64|52.94|53.73|53.03|53.77|53.07|53.64|52.94|108
1664402700000|2022-09-28 22:05:00|53.74|53.04|53.71|53.01|53.74|53.04|53.65|52.95|107
1664403000000|2022-09-28 22:10:00|53.7|53|53.79|53.09|53.81|53.11|53.7|53|49
1664403300000|2022-09-28 22:15:00|53.78|53.08|53.65|52.95|53.79|53.09|53.65|52.95|78
1664403600000|2022-09-28 22:20:00|53.66|52.96|53.64|52.94|53.71|53.01|53.63|52.93|100
1664403900000|2022-09-28 22:25:00|53.65|52.95|53.58|52.88|53.68|52.98|53.54|52.84|141
1664404200000|2022-09-28 22:30:00|53.59|52.89|53.6|52.9|53.62|52.92|53.56|52.86|149
1664404500000|2022-09-28 22:35:00|53.59|52.89|53.6|52.9|53.68|52.98|53.57|52.87|134
1664404800000|2022-09-28 22:40:00|53.61|52.91|53.57|52.87|53.63|52.93|53.48|52.78|153
1664405100000|2022-09-28 22:45:00|53.56|52.86|53.48|52.78|53.58|52.88|53.39|52.69|227
1664405400000|2022-09-28 22:50:00|53.47|52.77|53.56|52.86|53.62|52.92|53.47|52.77|151
1664405700000|2022-09-28 22:55:00|53.55|52.85|53.6|52.9|53.61|52.91|53.55|52.85|111
1664406000000|2022-09-28 23:00:00|53.59|52.89|53.67|52.97|53.69|52.99|53.59|52.89|112
1664406300000|2022-09-28 23:05:00|53.66|52.96|53.66|52.96|53.72|53.02|53.6|52.9|116
1664406600000|2022-09-28 23:10:00|53.65|52.95|53.78|53.08|53.81|53.11|53.64|52.94|81
1664406900000|2022-09-28 23:15:00|53.79|53.09|53.76|53.06|53.83|53.13|53.75|53.05|88
1664407200000|2022-09-28 23:20:00|53.75|53.05|53.78|53.08|53.82|53.12|53.73|53.03|107
1664407500000|2022-09-28 23:25:00|53.77|53.07|53.82|53.12|53.83|53.13|53.77|53.07|62
1664407800000|2022-09-28 23:30:00|53.83|53.13|53.74|53.04|53.83|53.13|53.7|53|78
1664408100000|2022-09-28 23:35:00|53.73|53.03|53.57|52.87|53.74|53.04|53.56|52.86|86
1664408400000|2022-09-28 23:40:00|53.58|52.88|53.68|52.98|53.7|53|53.57|52.87|117
1664408700000|2022-09-28 23:45:00|53.67|52.97|53.6|52.9|53.7|53|53.57|52.87|175
1664409000000|2022-09-28 23:50:00|53.59|52.89|53.62|52.92|53.66|52.96|53.59|52.89|122
1664409300000|2022-09-28 23:55:00|53.63|52.93|53.63|52.93|53.65|52.95|53.62|52.92|127
1664409600000|2022-09-29 00:00:00|53.64|52.94|53.73|53.03|53.76|53.06|53.6|52.9|138
1664409900000|2022-09-29 00:05:00|53.74|53.04|53.77|53.07|53.86|53.16|53.74|53.04|134
1664410200000|2022-09-29 00:10:00|53.78|53.08|53.66|52.96|53.82|53.12|53.66|52.96|120
1664410500000|2022-09-29 00:15:00|53.67|52.97|53.67|52.97|53.76|53.06|53.63|52.93|139
1664410800000|2022-09-29 00:20:00|53.68|52.98|53.73|53.03|53.81|53.11|53.66|52.96|195
1664411100000|2022-09-29 00:25:00|53.74|53.04|53.81|53.11|53.88|53.18|53.73|53.03|139
1664411400000|2022-09-29 00:30:00|53.82|53.12|53.96|53.26|53.99|53.29|53.8|53.1|156
1664411700000|2022-09-29 00:35:00|53.95|53.25|53.82|53.12|53.97|53.27|53.76|53.06|181
1664412000000|2022-09-29 00:40:00|53.81|53.11|53.7|53|53.83|53.13|53.68|52.98|134
1664412300000|2022-09-29 00:45:00|53.69|52.99|53.48|52.78|53.71|53.01|53.48|52.78|262
1664412600000|2022-09-29 00:50:00|53.49|52.79|53.53|52.83|53.58|52.88|53.46|52.76|186
1664412900000|2022-09-29 00:55:00|53.52|52.82|53.54|52.84|53.58|52.88|53.51|52.81|110
1664413200000|2022-09-29 01:00:00|53.53|52.83|53.57|52.87|53.61|52.91|53.5|52.8|145
1664413500000|2022-09-29 01:05:00|53.58|52.88|53.64|52.94|53.65|52.95|53.55|52.85|157
1664413800000|2022-09-29 01:10:00|53.65|52.95|53.66|52.96|53.68|52.98|53.6|52.9|133
1664414100000|2022-09-29 01:15:00|53.67|52.97|53.75|53.05|53.81|53.11|53.66|52.96|145
1664414400000|2022-09-29 01:20:00|53.76|53.06|53.91|53.21|53.93|53.23|53.71|53.01|150
1664414700000|2022-09-29 01:25:00|53.9|53.2|53.92|53.22|53.97|53.27|53.9|53.2|159
1664415000000|2022-09-29 01:30:00|53.93|53.23|54.02|53.32|54.05|53.35|53.9|53.2|156
1664415300000|2022-09-29 01:35:00|54.03|53.33|54.06|53.36|54.1|53.4|54.01|53.31|185
1664415600000|2022-09-29 01:40:00|54.05|53.35|53.99|53.29|54.09|53.39|53.97|53.27|60
1664415900000|2022-09-29 01:45:00|53.98|53.28|53.93|53.23|54.02|53.32|53.93|53.23|76
1664416200000|2022-09-29 01:50:00|53.94|53.24|53.85|53.15|53.97|53.27|53.84|53.14|123
1664416500000|2022-09-29 01:55:00|53.84|53.14|53.81|53.11|53.94|53.24|53.81|53.11|107
1664416800000|2022-09-29 02:00:00|53.82|53.12|53.66|52.96|53.89|53.19|53.66|52.96|195
1664417100000|2022-09-29 02:05:00|53.65|52.95|53.54|52.84|53.66|52.96|53.4|52.7|306
1664417400000|2022-09-29 02:10:00|53.55|52.85|53.7|53|53.75|53.05|53.55|52.85|205
1664417700000|2022-09-29 02:15:00|53.69|52.99|53.47|52.77|53.77|53.07|53.45|52.75|248
1664418000000|2022-09-29 02:20:00|53.46|52.76|53.53|52.83|53.58|52.88|53.43|52.73|216
1664418300000|2022-09-29 02:25:00|53.52|52.82|53.53|52.83|53.55|52.85|53.45|52.75|138
1664418600000|2022-09-29 02:30:00|53.54|52.84|53.55|52.85|53.68|52.98|53.5|52.8|182
1664418900000|2022-09-29 02:35:00|53.54|52.84|53.58|52.88|53.62|52.92|53.54|52.84|179
1664419200000|2022-09-29 02:40:00|53.59|52.89|53.64|52.94|53.68|52.98|53.57|52.87|130
1664419500000|2022-09-29 02:45:00|53.65|52.95|53.67|52.97|53.7|53|53.62|52.92|143
1664419800000|2022-09-29 02:50:00|53.66|52.96|53.72|53.02|53.74|53.04|53.62|52.92|95
1664420100000|2022-09-29 02:55:00|53.71|53.01|53.62|52.92|53.71|53.01|53.6|52.9|124
1664420400000|2022-09-29 03:00:00|53.61|52.91|53.58|52.88|53.66|52.96|53.54|52.84|157
1664420700000|2022-09-29 03:05:00|53.59|52.89|53.69|52.99|53.7|53|53.58|52.88|157
1664421000000|2022-09-29 03:10:00|53.7|53|53.7|53|53.75|53.05|53.68|52.98|145
1664421300000|2022-09-29 03:15:00|53.69|52.99|53.67|52.97|53.7|53|53.64|52.94|72
1664421600000|2022-09-29 03:20:00|53.66|52.96|53.6|52.9|53.67|52.97|53.48|52.78|163
1664421900000|2022-09-29 03:25:00|53.59|52.89|53.62|52.92|53.63|52.93|53.56|52.86|78
1664422200000|2022-09-29 03:30:00|53.63|52.93|53.65|52.95|53.65|52.95|53.6|52.9|124
1664422500000|2022-09-29 03:35:00|53.64|52.94|53.59|52.89|53.66|52.96|53.57|52.87|117
1664422800000|2022-09-29 03:40:00|53.58|52.88|53.78|53.08|53.8|53.1|53.57|52.87|89
1664423100000|2022-09-29 03:45:00|53.79|53.09|53.78|53.08|53.82|53.12|53.71|53.01|88
1664423400000|2022-09-29 03:50:00|53.77|53.07|53.83|53.13|53.86|53.16|53.74|53.04|109
1664423700000|2022-09-29 03:55:00|53.84|53.14|53.78|53.08|53.84|53.14|53.77|53.07|81
1664424000000|2022-09-29 04:00:00|53.79|53.09|53.76|53.06|53.81|53.11|53.75|53.05|79
1664424300000|2022-09-29 04:05:00|53.75|53.05|53.7|53|53.76|53.06|53.69|52.99|111
1664424600000|2022-09-29 04:10:00|53.69|52.99|53.73|53.03|53.77|53.07|53.68|52.98|101
1664424900000|2022-09-29 04:15:00|53.74|53.04|53.85|53.15|53.86|53.16|53.74|53.04|91
1664425200000|2022-09-29 04:20:00|53.84|53.14|53.92|53.22|53.93|53.23|53.83|53.13|117
1664425500000|2022-09-29 04:25:00|53.91|53.21|54.01|53.31|54.13|53.43|53.89|53.19|143
1664425800000|2022-09-29 04:30:00|54.02|53.32|54.31|53.61|54.31|53.61|54|53.3|221
1664426100000|2022-09-29 04:35:00|54.3|53.6|54.38|53.68|54.5|53.8|54.25|53.55|288
1664426400000|2022-09-29 04:40:00|54.37|53.67|54.25|53.55|54.41|53.71|54.24|53.54|162
1664426700000|2022-09-29 04:45:00|54.24|53.54|54.11|53.41|54.28|53.58|54.09|53.39|161
1664427000000|2022-09-29 04:50:00|54.1|53.4|54.22|53.52|54.26|53.56|54.08|53.38|127
1664427300000|2022-09-29 04:55:00|54.21|53.51|54.09|53.39|54.22|53.52|54.08|53.38|82
1664427600000|2022-09-29 05:00:00|54.08|53.38|54.11|53.41|54.16|53.46|54.08|53.38|175
1664427900000|2022-09-29 05:05:00|54.12|53.42|54.1|53.4|54.13|53.43|54.06|53.36|112
1664428200000|2022-09-29 05:10:00|54.11|53.41|54|53.3|54.12|53.42|53.99|53.29|109
1664428500000|2022-09-29 05:15:00|54.01|53.31|54|53.3|54.01|53.31|53.93|53.23|123
1664428800000|2022-09-29 05:20:00|54.01|53.31|54|53.3|54.06|53.36|54|53.3|100
1664429100000|2022-09-29 05:25:00|53.99|53.29|54.02|53.32|54.04|53.34|53.97|53.27|93
1664429400000|2022-09-29 05:30:00|54.01|53.31|53.94|53.24|54.12|53.42|53.94|53.24|95
1664429700000|2022-09-29 05:35:00|53.95|53.25|53.85|53.15|53.95|53.25|53.81|53.11|122
1664430000000|2022-09-29 05:40:00|53.84|53.14|53.72|53.02|53.87|53.17|53.64|52.94|203
1664430300000|2022-09-29 05:45:00|53.71|53.01|53.62|52.92|53.71|53.01|53.57|52.87|230
1664430600000|2022-09-29 05:50:00|53.63|52.93|53.7|53|53.71|53.01|53.62|52.92|204
1664430900000|2022-09-29 05:55:00|53.69|52.99|53.73|53.03|53.74|53.04|53.63|52.93|198
1664431200000|2022-09-29 06:00:00|53.72|53.02|53.65|52.95|53.72|53.02|53.61|52.91|155
1664431500000|2022-09-29 06:05:00|53.64|52.94|53.57|52.87|53.68|52.98|53.54|52.84|215
1664431800000|2022-09-29 06:10:00|53.58|52.88|53.44|52.74|53.59|52.89|53.42|52.72|182
1664432100000|2022-09-29 06:15:00|53.45|52.75|53.44|52.74|53.52|52.82|53.4|52.7|221
1664432400000|2022-09-29 06:20:00|53.45|52.75|53.59|52.89|53.61|52.91|53.39|52.69|184
1664432700000|2022-09-29 06:25:00|53.58|52.88|53.52|52.82|53.7|53|53.5|52.8|132
1664433000000|2022-09-29 06:30:00|53.53|52.83|53.54|52.84|53.57|52.87|53.49|52.79|207
1664433300000|2022-09-29 06:35:00|53.53|52.83|53.62|52.92|53.64|52.94|53.51|52.81|145
1664433600000|2022-09-29 06:40:00|53.63|52.93|53.76|53.06|53.76|53.06|53.61|52.91|123
1664433900000|2022-09-29 06:45:00|53.75|53.05|53.76|53.06|53.78|53.08|53.72|53.02|135
1664434200000|2022-09-29 06:50:00|53.77|53.07|53.62|52.92|53.78|53.08|53.58|52.88|164
1664434500000|2022-09-29 06:55:00|53.63|52.93|53.61|52.91|53.68|52.98|53.58|52.88|154
1664434800000|2022-09-29 07:00:00|53.62|52.92|53.35|52.65|53.68|52.98|53.34|52.64|269
1664435100000|2022-09-29 07:05:00|53.36|52.66|53.4|52.7|53.41|52.71|53.25|52.55|247
1664435400000|2022-09-29 07:10:00|53.41|52.71|53.53|52.83|53.56|52.86|53.34|52.64|158
1664435700000|2022-09-29 07:15:00|53.52|52.82|53.59|52.89|53.59|52.89|53.47|52.77|163
1664436000000|2022-09-29 07:20:00|53.58|52.88|53.49|52.79|53.59|52.89|53.41|52.71|266
1664436300000|2022-09-29 07:25:00|53.48|52.78|53.49|52.79|53.49|52.79|53.41|52.71|198
1664436600000|2022-09-29 07:30:00|53.5|52.8|53.45|52.75|53.5|52.8|53.38|52.68|168
1664436900000|2022-09-29 07:35:00|53.44|52.74|53.46|52.76|53.46|52.76|53.39|52.69|177
1664437200000|2022-09-29 07:40:00|53.45|52.75|53.49|52.79|53.54|52.84|53.45|52.75|146
1664437500000|2022-09-29 07:45:00|53.5|52.8|53.47|52.77|53.5|52.8|53.4|52.7|194
1664437800000|2022-09-29 07:50:00|53.46|52.76|53.44|52.74|53.48|52.78|53.36|52.66|133
1664438100000|2022-09-29 07:55:00|53.45|52.75|53.57|52.87|53.6|52.9|53.43|52.73|128
1664438400000|2022-09-29 08:00:00|53.56|52.86|53.55|52.85|53.58|52.88|53.49|52.79|196
1664438700000|2022-09-29 08:05:00|53.56|52.86|53.67|52.97|53.67|52.97|53.55|52.85|180
1664439000000|2022-09-29 08:10:00|53.66|52.96|53.7|53|53.7|53|53.6|52.9|163
1664439300000|2022-09-29 08:15:00|53.71|53.01|53.69|52.99|53.71|53.01|53.6|52.9|123
1664439600000|2022-09-29 08:20:00|53.68|52.98|53.61|52.91|53.68|52.98|53.61|52.91|166
1664439900000|2022-09-29 08:25:00|53.62|52.92|53.57|52.87|53.62|52.92|53.56|52.86|104
1664440200000|2022-09-29 08:30:00|53.56|52.86|53.58|52.88|53.6|52.9|53.46|52.76|137
1664440500000|2022-09-29 08:35:00|53.59|52.89|53.4|52.7|53.6|52.9|53.35|52.65|159
1664440800000|2022-09-29 08:40:00|53.41|52.71|53.72|53.02|53.78|53.08|53.4|52.7|216
1664441100000|2022-09-29 08:45:00|53.73|53.03|53.65|52.95|53.74|53.04|53.58|52.88|173
1664441400000|2022-09-29 08:50:00|53.63|52.93|53.61|52.91|53.65|52.95|53.55|52.85|178
1664441700000|2022-09-29 08:55:00|53.6|52.9|53.64|52.94|53.65|52.95|53.58|52.88|122
1664442000000|2022-09-29 09:00:00|53.65|52.95|53.72|53.02|53.73|53.03|53.61|52.91|181
1664442300000|2022-09-29 09:05:00|53.71|53.01|53.83|53.13|53.83|53.13|53.69|52.99|162
1664442600000|2022-09-29 09:10:00|53.84|53.14|53.89|53.19|53.92|53.22|53.79|53.09|208
1664442900000|2022-09-29 09:15:00|53.9|53.2|53.93|53.23|53.96|53.26|53.85|53.15|206
1664443200000|2022-09-29 09:20:00|53.92|53.22|53.78|53.08|53.93|53.23|53.75|53.05|143
1664443500000|2022-09-29 09:25:00|53.77|53.07|54.13|53.43|54.17|53.47|53.77|53.07|200
1664443800000|2022-09-29 09:30:00|54.12|53.42|54.1|53.4|54.17|53.47|54.07|53.37|183
1664444100000|2022-09-29 09:35:00|54.09|53.39|54.07|53.37|54.09|53.39|54.01|53.31|150
1664444400000|2022-09-29 09:40:00|54.08|53.38|54.21|53.51|54.27|53.57|54.07|53.37|159
1664444700000|2022-09-29 09:45:00|54.22|53.52|54.22|53.52|54.28|53.58|54.19|53.49|162
1664445000000|2022-09-29 09:50:00|54.21|53.51|54.08|53.38|54.22|53.52|54.02|53.32|168
1664445300000|2022-09-29 09:55:00|54.07|53.37|53.96|53.26|54.07|53.37|53.95|53.25|98
1664445600000|2022-09-29 10:00:00|53.97|53.27|53.86|53.16|54|53.3|53.83|53.13|223
1664445900000|2022-09-29 10:05:00|53.85|53.15|53.86|53.16|53.9|53.2|53.8|53.1|94
1664446200000|2022-09-29 10:10:00|53.85|53.15|53.83|53.13|53.86|53.16|53.8|53.1|103
1664446500000|2022-09-29 10:15:00|53.84|53.14|53.95|53.25|53.96|53.26|53.83|53.13|158
1664446800000|2022-09-29 10:20:00|53.96|53.26|54.11|53.41|54.11|53.41|53.91|53.21|144
1664447100000|2022-09-29 10:25:00|54.1|53.4|53.96|53.26|54.12|53.42|53.95|53.25|160
1664447400000|2022-09-29 10:30:00|53.97|53.27|54.02|53.32|54.02|53.32|53.95|53.25|160
1664447700000|2022-09-29 10:35:00|54.01|53.31|53.89|53.19|54.02|53.32|53.89|53.19|87
1664448000000|2022-09-29 10:40:00|53.9|53.2|53.89|53.19|53.97|53.27|53.88|53.18|93
1664448300000|2022-09-29 10:45:00|53.9|53.2|54|53.3|54.01|53.31|53.89|53.19|99
1664448600000|2022-09-29 10:50:00|54.01|53.31|54.15|53.45|54.16|53.46|53.99|53.29|95
1664448900000|2022-09-29 10:55:00|54.16|53.46|54.04|53.34|54.2|53.5|54.03|53.33|103
1664449200000|2022-09-29 11:00:00|54.05|53.35|53.89|53.19|54.1|53.4|53.88|53.18|148
1664449500000|2022-09-29 11:05:00|53.88|53.18|54.03|53.33|54.05|53.35|53.88|53.18|163
1664449800000|2022-09-29 11:10:00|54.02|53.32|54.14|53.44|54.14|53.44|53.99|53.29|125
1664450100000|2022-09-29 11:15:00|54.13|53.43|54.29|53.59|54.3|53.6|54.13|53.43|232
1664450400000|2022-09-29 11:20:00|54.3|53.6|54.13|53.43|54.36|53.66|54.12|53.42|217
1664450700000|2022-09-29 11:25:00|54.12|53.42|54.1|53.4|54.22|53.52|54.08|53.38|190
1664451000000|2022-09-29 11:30:00|54.09|53.39|54.13|53.43|54.17|53.47|54.09|53.39|121
1664451300000|2022-09-29 11:35:00|54.14|53.44|54.05|53.35|54.14|53.44|54.01|53.31|152
1664451600000|2022-09-29 11:40:00|54.06|53.36|54.05|53.35|54.14|53.44|54.03|53.33|135
1664451900000|2022-09-29 11:45:00|54.06|53.36|53.95|53.25|54.13|53.43|53.93|53.23|179
1664452200000|2022-09-29 11:50:00|53.94|53.24|54.03|53.33|54.04|53.34|53.94|53.24|126
1664452500000|2022-09-29 11:55:00|54.02|53.32|53.93|53.23|54.02|53.32|53.91|53.21|186
1664452800000|2022-09-29 12:00:00|53.92|53.22|53.82|53.12|53.98|53.28|53.8|53.1|144
1664453100000|2022-09-29 12:05:00|53.81|53.11|53.69|52.99|53.85|53.15|53.64|52.94|204
1664453400000|2022-09-29 12:10:00|53.68|52.98|53.54|52.84|53.69|52.99|53.51|52.81|244
1664453700000|2022-09-29 12:15:00|53.53|52.83|53.72|53.02|53.72|53.02|53.51|52.81|178
1664454000000|2022-09-29 12:20:00|53.73|53.03|53.88|53.18|53.88|53.18|53.66|52.96|160
1664454300000|2022-09-29 12:25:00|53.87|53.17|53.91|53.21|53.95|53.25|53.74|53.04|248
1664454600000|2022-09-29 12:30:00|53.89|53.19|53.44|52.74|53.96|53.26|53.44|52.74|408
1664454900000|2022-09-29 12:35:00|53.42|52.72|53.58|52.88|53.62|52.92|53.31|52.61|430
1664455200000|2022-09-29 12:40:00|53.59|52.89|53.56|52.86|53.59|52.89|53.39|52.69|279
1664455500000|2022-09-29 12:45:00|53.55|52.85|53.46|52.76|53.58|52.88|53.42|52.72|236
1664455800000|2022-09-29 12:50:00|53.45|52.75|53.61|52.91|53.64|52.94|53.43|52.73|217
1664456100000|2022-09-29 12:55:00|53.6|52.9|53.54|52.84|53.65|52.95|53.51|52.81|264
1664456400000|2022-09-29 13:00:00|53.55|52.85|53.54|52.84|53.61|52.91|53.5|52.8|208
1664456700000|2022-09-29 13:05:00|53.55|52.85|53.76|53.06|53.76|53.06|53.53|52.83|167
1664457000000|2022-09-29 13:10:00|53.75|53.05|53.67|52.97|53.76|53.06|53.64|52.94|163
1664457300000|2022-09-29 13:15:00|53.66|52.96|53.8|53.1|53.8|53.1|53.63|52.93|130
1664457600000|2022-09-29 13:20:00|53.79|53.09|53.74|53.04|53.83|53.13|53.71|53.01|151
1664457900000|2022-09-29 13:25:00|53.73|53.03|53.69|52.99|53.77|53.07|53.65|52.95|142
1664458200000|2022-09-29 13:30:00|53.68|52.98|53.51|52.81|53.75|53.05|53.48|52.78|341
1664458500000|2022-09-29 13:35:00|53.5|52.8|53.47|52.77|53.52|52.82|53.37|52.67|234
1664458800000|2022-09-29 13:40:00|53.46|52.76|52.96|52.26|53.48|52.78|52.95|52.25|392
1664459100000|2022-09-29 13:45:00|52.97|52.27|52.81|52.11|53.02|52.32|52.81|52.11|364
1664459400000|2022-09-29 13:50:00|52.82|52.12|52.94|52.24|52.96|52.26|52.65|51.95|348
1664459700000|2022-09-29 13:55:00|52.95|52.25|52.96|52.26|53.08|52.38|52.88|52.18|246
1664460000000|2022-09-29 14:00:00|52.95|52.25|52.71|52.01|52.95|52.25|52.61|51.91|342
1664460300000|2022-09-29 14:05:00|52.72|52.02|52.77|52.07|52.84|52.14|52.7|52|324
1664460600000|2022-09-29 14:10:00|52.78|52.08|52.73|52.03|52.83|52.13|52.7|52|351
1664460900000|2022-09-29 14:15:00|52.74|52.04|52.72|52.02|52.77|52.07|52.61|51.91|291
1664461200000|2022-09-29 14:20:00|52.73|52.03|52.92|52.22|52.96|52.26|52.7|52|313
1664461500000|2022-09-29 14:25:00|52.93|52.23|53|52.3|53.01|52.31|52.82|52.12|224
1664461800000|2022-09-29 14:30:00|52.99|52.29|53.03|52.33|53.06|52.36|52.89|52.19|210
1664462100000|2022-09-29 14:35:00|53.01|52.31|53.12|52.42|53.13|52.43|52.93|52.23|190
1664462400000|2022-09-29 14:40:00|53.11|52.41|53.45|52.75|53.5|52.8|53.1|52.4|327
1664462700000|2022-09-29 14:45:00|53.44|52.74|53.35|52.65|53.46|52.76|53.32|52.62|328
1664463000000|2022-09-29 14:50:00|53.34|52.64|53.56|52.86|53.62|52.92|53.33|52.63|285
1664463300000|2022-09-29 14:55:00|53.55|52.85|53.66|52.96|53.71|53.01|53.53|52.83|258
1664463600000|2022-09-29 15:00:00|53.65|52.95|53.58|52.88|53.71|53.01|53.57|52.87|202
1664463900000|2022-09-29 15:05:00|53.59|52.89|53.76|53.06|53.81|53.11|53.48|52.78|297
1664464200000|2022-09-29 15:10:00|53.77|53.07|53.54|52.84|53.8|53.1|53.54|52.84|290
1664464500000|2022-09-29 15:15:00|53.55|52.85|53.7|53|53.7|53|53.54|52.84|305
1664464800000|2022-09-29 15:20:00|53.69|52.99|53.66|52.96|53.75|53.05|53.62|52.92|231
1664465100000|2022-09-29 15:25:00|53.65|52.95|53.7|53|53.74|53.04|53.58|52.88|223
1664465400000|2022-09-29 15:30:00|53.71|53.01|53.64|52.94|53.74|53.04|53.58|52.88|220
1664465700000|2022-09-29 15:35:00|53.63|52.93|53.64|52.94|53.7|53|53.57|52.87|170
1664466000000|2022-09-29 15:40:00|53.65|52.95|53.68|52.98|53.7|53|53.58|52.88|170
1664466300000|2022-09-29 15:45:00|53.69|52.99|53.62|52.92|53.74|53.04|53.6|52.9|195
1664466600000|2022-09-29 15:50:00|53.63|52.93|53.76|53.06|53.78|53.08|53.62|52.92|218
1664466900000|2022-09-29 15:55:00|53.77|53.07|53.72|53.02|53.79|53.09|53.72|53.02|110
1664467200000|2022-09-29 16:00:00|53.73|53.03|53.69|52.99|53.79|53.09|53.66|52.96|162
1664467500000|2022-09-29 16:05:00|53.68|52.98|53.61|52.91|53.76|53.06|53.56|52.86|167
1664467800000|2022-09-29 16:10:00|53.62|52.92|53.52|52.82|53.63|52.93|53.5|52.8|192
1664468100000|2022-09-29 16:15:00|53.53|52.83|53.4|52.7|53.58|52.88|53.37|52.67|217
1664468400000|2022-09-29 16:20:00|53.39|52.69|53.31|52.61|53.46|52.76|53.31|52.61|169
1664468700000|2022-09-29 16:25:00|53.32|52.62|53.32|52.62|53.34|52.64|53.23|52.53|230
1664469000000|2022-09-29 16:30:00|53.31|52.61|53.64|52.94|53.64|52.94|53.3|52.6|207
1664469300000|2022-09-29 16:35:00|53.65|52.95|53.86|53.16|53.86|53.16|53.59|52.89|269
1664469600000|2022-09-29 16:40:00|53.87|53.17|54.01|53.31|54.03|53.33|53.84|53.14|325
1664469900000|2022-09-29 16:45:00|54.02|53.32|54.14|53.44|54.24|53.54|53.96|53.26|349
1664470200000|2022-09-29 16:50:00|54.13|53.43|53.93|53.23|54.19|53.49|53.92|53.22|274
1664470500000|2022-09-29 16:55:00|53.94|53.24|53.81|53.11|54.04|53.34|53.8|53.1|268
1664470800000|2022-09-29 17:00:00|53.8|53.1|53.68|52.98|53.87|53.17|53.68|52.98|190
1664471100000|2022-09-29 17:05:00|53.69|52.99|53.72|53.02|53.74|53.04|53.63|52.93|194
1664471400000|2022-09-29 17:10:00|53.71|53.01|53.94|53.24|53.95|53.25|53.71|53.01|215
1664471700000|2022-09-29 17:15:00|53.93|53.23|53.82|53.12|53.95|53.25|53.82|53.12|173
1664472000000|2022-09-29 17:20:00|53.81|53.11|53.69|52.99|53.82|53.12|53.63|52.93|258
1664472300000|2022-09-29 17:25:00|53.7|53|53.69|52.99|53.74|53.04|53.61|52.91|228
1664472600000|2022-09-29 17:30:00|53.68|52.98|53.83|53.13|53.83|53.13|53.62|52.92|206
1664472900000|2022-09-29 17:35:00|53.82|53.12|53.78|53.08|53.85|53.15|53.76|53.06|205
1664473200000|2022-09-29 17:40:00|53.79|53.09|53.71|53.01|53.79|53.09|53.69|52.99|80
1664473500000|2022-09-29 17:45:00|53.72|53.02|53.65|52.95|53.73|53.03|53.65|52.95|134
1664473800000|2022-09-29 17:50:00|53.66|52.96|53.53|52.83|53.66|52.96|53.46|52.76|224
1664474100000|2022-09-29 17:55:00|53.52|52.82|53.36|52.66|53.57|52.87|53.35|52.65|210
1664474400000|2022-09-29 18:00:00|53.35|52.65|53.4|52.7|53.46|52.76|53.35|52.65|218
1664474700000|2022-09-29 18:05:00|53.39|52.69|53.53|52.83|53.56|52.86|53.35|52.65|151
1664475000000|2022-09-29 18:10:00|53.52|52.82|53.46|52.76|53.53|52.83|53.43|52.73|91
1664475300000|2022-09-29 18:15:00|53.47|52.77|53.36|52.66|53.49|52.79|53.29|52.59|165
1664475600000|2022-09-29 18:20:00|53.37|52.67|53.53|52.83|53.56|52.86|53.35|52.65|167
1664475900000|2022-09-29 18:25:00|53.52|52.82|53.73|53.03|53.8|53.1|53.51|52.81|144
1664476200000|2022-09-29 18:30:00|53.72|53.02|53.65|52.95|53.87|53.17|53.63|52.93|185
1664476500000|2022-09-29 18:35:00|53.66|52.96|53.85|53.15|53.95|53.25|53.66|52.96|159
1664476800000|2022-09-29 18:40:00|53.84|53.14|53.73|53.03|53.9|53.2|53.72|53.02|195
1664477100000|2022-09-29 18:45:00|53.72|53.02|53.69|52.99|53.8|53.1|53.67|52.97|222
1664477400000|2022-09-29 18:50:00|53.68|52.98|53.56|52.86|53.71|53.01|53.52|52.82|239
1664477700000|2022-09-29 18:55:00|53.57|52.87|53.73|53.03|53.74|53.04|53.57|52.87|203
1664478000000|2022-09-29 19:00:00|53.74|53.04|53.82|53.12|53.9|53.2|53.73|53.03|142
1664478300000|2022-09-29 19:05:00|53.83|53.13|53.77|53.07|53.88|53.18|53.76|53.06|132
1664478600000|2022-09-29 19:10:00|53.76|53.06|53.91|53.21|53.91|53.21|53.71|53.01|143
1664478900000|2022-09-29 19:15:00|53.9|53.2|53.9|53.2|54.03|53.33|53.86|53.16|188
1664479200000|2022-09-29 19:20:00|53.91|53.21|53.81|53.11|53.91|53.21|53.8|53.1|153
1664479500000|2022-09-29 19:25:00|53.82|53.12|53.81|53.11|53.84|53.14|53.74|53.04|171
1664479800000|2022-09-29 19:30:00|53.82|53.12|54.03|53.33|54.11|53.41|53.82|53.12|180
1664480100000|2022-09-29 19:35:00|54.04|53.34|54.03|53.33|54.16|53.46|53.97|53.27|218
1664480400000|2022-09-29 19:40:00|54.04|53.34|54.01|53.31|54.09|53.39|53.95|53.25|222
1664480700000|2022-09-29 19:45:00|54|53.3|54.11|53.41|54.15|53.45|53.97|53.27|213
1664481000000|2022-09-29 19:50:00|54.12|53.42|54.09|53.39|54.2|53.5|54.02|53.32|186
1664481300000|2022-09-29 19:55:00|54.08|53.38|54.13|53.43|54.2|53.5|54.04|53.34|198
1664481600000|2022-09-29 20:00:00|54.12|53.42|54.11|53.41|54.25|53.55|54.08|53.38|173
1664481900000|2022-09-29 20:05:00|54.1|53.4|54.14|53.44|54.15|53.45|54.08|53.38|123
1664482200000|2022-09-29 20:10:00|54.13|53.43|54.23|53.53|54.24|53.54|54.12|53.42|124
1664482500000|2022-09-29 20:15:00|54.22|53.52|54.21|53.51|54.25|53.55|54.2|53.5|88
1664482800000|2022-09-29 20:20:00|54.2|53.5|54.18|53.48|54.21|53.51|54.15|53.45|132
1664483100000|2022-09-29 20:25:00|54.19|53.49|54.15|53.45|54.2|53.5|54.08|53.38|106
1664483400000|2022-09-29 20:30:00|54.16|53.46|54.12|53.42|54.19|53.49|54.07|53.37|169
1664483700000|2022-09-29 20:35:00|54.11|53.41|54.1|53.4|54.13|53.43|54.07|53.37|147
1664484000000|2022-09-29 20:40:00|54.11|53.41|54.13|53.43|54.21|53.51|54.1|53.4|121
1664484300000|2022-09-29 20:45:00|54.14|53.44|54.14|53.44|54.16|53.46|54.08|53.38|145
1664484600000|2022-09-29 20:50:00|54.15|53.45|54.16|53.46|54.24|53.54|54.14|53.44|176
1664484900000|2022-09-29 20:55:00|54.17|53.47|54.17|53.47|54.24|53.54|54.12|53.42|141
1664485200000|2022-09-29 21:00:00|54.18|53.48|54.26|53.56|54.31|53.61|54.17|53.47|97
1664485500000|2022-09-29 21:05:00|54.25|53.55|54.13|53.43|54.28|53.58|54.12|53.42|94
1664485800000|2022-09-29 21:10:00|54.12|53.42|54.14|53.44|54.17|53.47|54.12|53.42|59
1664486100000|2022-09-29 21:15:00|54.15|53.45|54.27|53.57|54.28|53.58|54.14|53.44|44
1664486400000|2022-09-29 21:20:00|54.26|53.56|54.18|53.48|54.26|53.56|54.17|53.47|33
1664486700000|2022-09-29 21:25:00|54.19|53.49|54.14|53.44|54.21|53.51|54.12|53.42|46
1664487000000|2022-09-29 21:30:00|54.15|53.45|54.15|53.45|54.17|53.47|54.14|53.44|11
1664487300000|2022-09-29 21:35:00|54.16|53.46|54.12|53.42|54.2|53.5|54.1|53.4|43
1664487600000|2022-09-29 21:40:00|54.13|53.43|54.12|53.42|54.17|53.47|54.12|53.42|52
1664487900000|2022-09-29 21:45:00|54.11|53.41|54.17|53.47|54.19|53.49|54.1|53.4|41
1664488200000|2022-09-29 21:50:00|54.18|53.48|54.08|53.38|54.18|53.48|54.03|53.33|63
1664488500000|2022-09-29 21:55:00|54.07|53.37|54.04|53.34|54.11|53.41|54.02|53.32|82
1664488800000|2022-09-29 22:00:00|54.03|53.33|54.24|53.54|54.25|53.55|54.03|53.33|109
1664489100000|2022-09-29 22:05:00|54.25|53.55|54.26|53.56|54.27|53.57|54.17|53.47|78
1664489400000|2022-09-29 22:10:00|54.25|53.55|54.16|53.46|54.29|53.59|54.16|53.46|87
1664489700000|2022-09-29 22:15:00|54.17|53.47|54.19|53.49|54.24|53.54|54.15|53.45|81
1664490000000|2022-09-29 22:20:00|54.2|53.5|54.05|53.35|54.2|53.5|54.02|53.32|96
1664490300000|2022-09-29 22:25:00|54.06|53.36|53.97|53.27|54.08|53.38|53.96|53.26|72
1664490600000|2022-09-29 22:30:00|53.98|53.28|53.91|53.21|54.01|53.31|53.9|53.2|99
1664490900000|2022-09-29 22:35:00|53.9|53.2|53.98|53.28|54.02|53.32|53.9|53.2|49
1664491200000|2022-09-29 22:40:00|53.97|53.27|53.95|53.25|54.01|53.31|53.94|53.24|95
1664491500000|2022-09-29 22:45:00|53.96|53.26|53.81|53.11|53.97|53.27|53.8|53.1|100
1664491800000|2022-09-29 22:50:00|53.82|53.12|53.89|53.19|53.91|53.21|53.79|53.09|110
1664492100000|2022-09-29 22:55:00|53.9|53.2|53.86|53.16|53.93|53.23|53.84|53.14|89
1664492400000|2022-09-29 23:00:00|53.87|53.17|54.02|53.32|54.04|53.34|53.87|53.17|108
1664492700000|2022-09-29 23:05:00|54.03|53.33|53.97|53.27|54.05|53.35|53.92|53.22|77
1664493000000|2022-09-29 23:10:00|53.98|53.28|53.92|53.22|54|53.3|53.92|53.22|85
1664493300000|2022-09-29 23:15:00|53.93|53.23|53.88|53.18|53.94|53.24|53.86|53.16|94
1664493600000|2022-09-29 23:20:00|53.87|53.17|54|53.3|54.01|53.31|53.87|53.17|152
1664493900000|2022-09-29 23:25:00|54.01|53.31|54.05|53.35|54.11|53.41|54.01|53.31|124
1664494200000|2022-09-29 23:30:00|54.06|53.36|54.13|53.43|54.15|53.45|54.06|53.36|101
1664494500000|2022-09-29 23:35:00|54.14|53.44|54.17|53.47|54.22|53.52|54.11|53.41|124
1664494800000|2022-09-29 23:40:00|54.16|53.46|54.3|53.6|54.35|53.65|54.16|53.46|117
1664495100000|2022-09-29 23:45:00|54.31|53.61|54.34|53.64|54.35|53.65|54.28|53.58|87
1664495400000|2022-09-29 23:50:00|54.33|53.63|54.27|53.57|54.37|53.67|54.24|53.54|122
1664495700000|2022-09-29 23:55:00|54.28|53.58|54.31|53.61|54.31|53.61|54.27|53.57|97
1664496000000|2022-09-30 00:00:00|54.32|53.62|54.23|53.53|54.37|53.67|54.11|53.41|235
1664496300000|2022-09-30 00:05:00|54.24|53.54|54.16|53.46|54.32|53.62|54.15|53.45|156
1664496600000|2022-09-30 00:10:00|54.15|53.45|54.08|53.38|54.21|53.51|54.06|53.36|188
1664496900000|2022-09-30 00:15:00|54.07|53.37|54.08|53.38|54.13|53.43|54.04|53.34|166
1664497200000|2022-09-30 00:20:00|54.09|53.39|54.04|53.34|54.15|53.45|54.02|53.32|121
1664497500000|2022-09-30 00:25:00|54.05|53.35|54.06|53.36|54.1|53.4|54.03|53.33|111
1664497800000|2022-09-30 00:30:00|54.05|53.35|54.34|53.64|54.55|53.85|54.05|53.35|303
1664498100000|2022-09-30 00:35:00|54.35|53.65|53.91|53.21|54.43|53.73|53.81|53.11|391
1664498400000|2022-09-30 00:40:00|53.9|53.2|53.93|53.23|53.97|53.27|53.82|53.12|283
1664498700000|2022-09-30 00:45:00|53.92|53.22|54.12|53.42|54.18|53.48|53.91|53.21|228
1664499000000|2022-09-30 00:50:00|54.13|53.43|54.17|53.47|54.19|53.49|54.01|53.31|174
1664499300000|2022-09-30 00:55:00|54.18|53.48|54.44|53.74|54.44|53.74|54.15|53.45|134
1664499600000|2022-09-30 01:00:00|54.43|53.73|54.28|53.58|54.46|53.76|54.28|53.58|171
1664499900000|2022-09-30 01:05:00|54.29|53.59|54.15|53.45|54.31|53.61|54.1|53.4|155
1664500200000|2022-09-30 01:10:00|54.16|53.46|54.22|53.52|54.27|53.57|54.13|53.43|270
1664500500000|2022-09-30 01:15:00|54.21|53.51|54.03|53.33|54.23|53.53|53.97|53.27|219
1664500800000|2022-09-30 01:20:00|54.04|53.34|54.05|53.35|54.09|53.39|54.02|53.32|80
1664501100000|2022-09-30 01:25:00|54.06|53.36|54.02|53.32|54.09|53.39|53.94|53.24|142
1664501400000|2022-09-30 01:30:00|54.01|53.31|54.09|53.39|54.17|53.47|53.96|53.26|183
1664501700000|2022-09-30 01:35:00|54.08|53.38|54.13|53.43|54.13|53.43|54.01|53.31|166
1664502000000|2022-09-30 01:40:00|54.14|53.44|54.22|53.52|54.23|53.53|54.04|53.34|184
1664502300000|2022-09-30 01:45:00|54.2|53.5|54.12|53.42|54.23|53.53|54.09|53.39|131
1664502600000|2022-09-30 01:50:00|54.13|53.43|54.24|53.54|54.25|53.55|54.12|53.42|109
1664502900000|2022-09-30 01:55:00|54.25|53.55|54.24|53.54|54.26|53.56|54.13|53.43|103
1664503200000|2022-09-30 02:00:00|54.25|53.55|54.31|53.61|54.33|53.63|54.14|53.44|117
1664503500000|2022-09-30 02:05:00|54.32|53.62|54.21|53.51|54.38|53.68|54.21|53.51|145
1664503800000|2022-09-30 02:10:00|54.2|53.5|54.13|53.43|54.32|53.62|54.09|53.39|137
1664504100000|2022-09-30 02:15:00|54.12|53.42|54.14|53.44|54.22|53.52|53.98|53.28|194
1664504400000|2022-09-30 02:20:00|54.13|53.43|54.07|53.37|54.16|53.46|54|53.3|117
1664504700000|2022-09-30 02:25:00|54.08|53.38|54.09|53.39|54.14|53.44|54.01|53.31|124
1664505000000|2022-09-30 02:30:00|54.08|53.38|54.09|53.39|54.15|53.45|54.08|53.38|100
1664505300000|2022-09-30 02:35:00|54.1|53.4|54.12|53.42|54.15|53.45|54.09|53.39|61
1664505600000|2022-09-30 02:40:00|54.13|53.43|54.11|53.41|54.15|53.45|54.08|53.38|78
1664505900000|2022-09-30 02:45:00|54.12|53.42|54.09|53.39|54.14|53.44|54.08|53.38|56
1664506200000|2022-09-30 02:50:00|54.1|53.4|54.05|53.35|54.12|53.42|54.04|53.34|57
1664506500000|2022-09-30 02:55:00|54.06|53.36|54.01|53.31|54.09|53.39|54|53.3|75
1664506800000|2022-09-30 03:00:00|54.02|53.32|54.09|53.39|54.09|53.39|53.92|53.22|169
1664507100000|2022-09-30 03:05:00|54.08|53.38|54.01|53.31|54.1|53.4|53.99|53.29|143
1664507400000|2022-09-30 03:10:00|54.02|53.32|53.95|53.25|54.07|53.37|53.93|53.23|115
1664507700000|2022-09-30 03:15:00|53.94|53.24|53.93|53.23|53.97|53.27|53.92|53.22|94
1664508000000|2022-09-30 03:20:00|53.92|53.22|53.91|53.21|53.96|53.26|53.91|53.21|88
1664508300000|2022-09-30 03:25:00|53.92|53.22|53.81|53.11|53.92|53.22|53.78|53.08|100
1664508600000|2022-09-30 03:30:00|53.82|53.12|53.89|53.19|53.9|53.2|53.73|53.03|135
1664508900000|2022-09-30 03:35:00|53.9|53.2|53.97|53.27|53.98|53.28|53.89|53.19|97
1664509200000|2022-09-30 03:40:00|53.96|53.26|53.98|53.28|53.99|53.29|53.93|53.23|103
1664509500000|2022-09-30 03:45:00|53.97|53.27|53.9|53.2|53.99|53.29|53.84|53.14|123
1664509800000|2022-09-30 03:50:00|53.89|53.19|53.91|53.21|53.92|53.22|53.76|53.06|161
1664510100000|2022-09-30 03:55:00|53.92|53.22|53.96|53.26|53.99|53.29|53.9|53.2|103
1664510400000|2022-09-30 04:00:00|53.97|53.27|53.98|53.28|54.04|53.34|53.95|53.25|103
1664510700000|2022-09-30 04:05:00|53.97|53.27|54|53.3|54.02|53.32|53.93|53.23|95
1664511000000|2022-09-30 04:10:00|54.01|53.31|53.96|53.26|54.03|53.33|53.95|53.25|72
1664511300000|2022-09-30 04:15:00|53.95|53.25|54.04|53.34|54.07|53.37|53.94|53.24|67
1664511600000|2022-09-30 04:20:00|54.05|53.35|54.08|53.38|54.12|53.42|54.01|53.31|106
1664511900000|2022-09-30 04:25:00|54.07|53.37|53.96|53.26|54.08|53.38|53.94|53.24|77
1664512200000|2022-09-30 04:30:00|53.97|53.27|53.96|53.26|54|53.3|53.94|53.24|85
1664512500000|2022-09-30 04:35:00|53.97|53.27|54.08|53.38|54.11|53.41|53.96|53.26|104
1664512800000|2022-09-30 04:40:00|54.09|53.39|54.09|53.39|54.1|53.4|54.04|53.34|85
1664513100000|2022-09-30 04:45:00|54.08|53.38|54.06|53.36|54.09|53.39|54.04|53.34|59
1664513400000|2022-09-30 04:50:00|54.05|53.35|53.99|53.29|54.09|53.39|53.98|53.28|96
1664513700000|2022-09-30 04:55:00|54|53.3|54.06|53.36|54.09|53.39|53.98|53.28|70
1664514000000|2022-09-30 05:00:00|54.07|53.37|54.05|53.35|54.12|53.42|54.03|53.33|110
1664514300000|2022-09-30 05:05:00|54.06|53.36|54.12|53.42|54.12|53.42|54.06|53.36|78
1664514600000|2022-09-30 05:10:00|54.11|53.41|54.14|53.44|54.15|53.45|54.08|53.38|80
1664514900000|2022-09-30 05:15:00|54.15|53.45|54.17|53.47|54.19|53.49|54.12|53.42|69
1664515200000|2022-09-30 05:20:00|54.18|53.48|54.23|53.53|54.27|53.57|54.18|53.48|106
1664515500000|2022-09-30 05:25:00|54.22|53.52|54.22|53.52|54.25|53.55|54.21|53.51|93
1664515800000|2022-09-30 05:30:00|54.23|53.53|54.18|53.48|54.23|53.53|54.14|53.44|110
1664516100000|2022-09-30 05:35:00|54.19|53.49|54.18|53.48|54.19|53.49|54.13|53.43|89
1664516400000|2022-09-30 05:40:00|54.19|53.49|54.23|53.53|54.24|53.54|54.19|53.49|79
1664516700000|2022-09-30 05:45:00|54.24|53.54|54.24|53.54|54.32|53.62|54.2|53.5|103
1664517000000|2022-09-30 05:50:00|54.23|53.53|54.13|53.43|54.24|53.54|54.13|53.43|105
1664517300000|2022-09-30 05:55:00|54.12|53.42|54.06|53.36|54.12|53.42|54|53.3|77
1664517600000|2022-09-30 06:00:00|54.05|53.35|54.13|53.43|54.21|53.51|54.05|53.35|152
1664517900000|2022-09-30 06:05:00|54.12|53.42|54.2|53.5|54.21|53.51|54.1|53.4|104
1664518200000|2022-09-30 06:10:00|54.19|53.49|54.17|53.47|54.23|53.53|54.16|53.46|88
1664518500000|2022-09-30 06:15:00|54.16|53.46|54.1|53.4|54.22|53.52|54.09|53.39|105
1664518800000|2022-09-30 06:20:00|54.11|53.41|54.13|53.43|54.14|53.44|54.06|53.36|71
1664519100000|2022-09-30 06:25:00|54.12|53.42|54.17|53.47|54.19|53.49|54.1|53.4|90
1664519400000|2022-09-30 06:30:00|54.18|53.48|54.16|53.46|54.18|53.48|54.12|53.42|100
1664519700000|2022-09-30 06:35:00|54.15|53.45|54.11|53.41|54.17|53.47|54.1|53.4|97
1664520000000|2022-09-30 06:40:00|54.1|53.4|54.08|53.38|54.12|53.42|54.06|53.36|91
1664520300000|2022-09-30 06:45:00|54.07|53.37|54.11|53.41|54.18|53.48|54.07|53.37|75
1664520600000|2022-09-30 06:50:00|54.12|53.42|54.23|53.53|54.24|53.54|54.1|53.4|62
1664520900000|2022-09-30 06:55:00|54.22|53.52|54.21|53.51|54.24|53.54|54.2|53.5|52
1664521200000|2022-09-30 07:00:00|54.2|53.5|54.18|53.48|54.24|53.54|54.11|53.41|154
1664521500000|2022-09-30 07:05:00|54.19|53.49|54.33|53.63|54.34|53.64|54.17|53.47|118
1664521800000|2022-09-30 07:10:00|54.34|53.64|54.37|53.67|54.39|53.69|54.3|53.6|142
1664522100000|2022-09-30 07:15:00|54.36|53.66|54.31|53.61|54.4|53.7|54.27|53.57|206
1664522400000|2022-09-30 07:20:00|54.3|53.6|54.49|53.79|54.49|53.79|54.29|53.59|115
1664522700000|2022-09-30 07:25:00|54.5|53.8|54.45|53.75|54.54|53.84|54.43|53.73|187
1664523000000|2022-09-30 07:30:00|54.46|53.76|54.52|53.82|54.55|53.85|54.43|53.73|165
1664523300000|2022-09-30 07:35:00|54.51|53.81|54.53|53.83|54.55|53.85|54.48|53.78|160
1664523600000|2022-09-30 07:40:00|54.54|53.84|54.48|53.78|54.56|53.86|54.48|53.78|107
1664523900000|2022-09-30 07:45:00|54.49|53.79|54.35|53.65|54.52|53.82|54.32|53.62|186
1664524200000|2022-09-30 07:50:00|54.34|53.64|54.33|53.63|54.41|53.71|54.31|53.61|142
1664524500000|2022-09-30 07:55:00|54.34|53.64|54.33|53.63|54.41|53.71|54.32|53.62|119
1664524800000|2022-09-30 08:00:00|54.32|53.62|54.35|53.65|54.36|53.66|54.31|53.61|55
1664525100000|2022-09-30 08:05:00|54.34|53.64|54.17|53.47|54.34|53.64|54.16|53.46|176
1664525400000|2022-09-30 08:10:00|54.18|53.48|54.23|53.53|54.26|53.56|54.17|53.47|155
1664525700000|2022-09-30 08:15:00|54.24|53.54|54.25|53.55|54.31|53.61|54.23|53.53|104
1664526000000|2022-09-30 08:20:00|54.26|53.56|54.23|53.53|54.28|53.58|54.17|53.47|143
1664526300000|2022-09-30 08:25:00|54.22|53.52|54.22|53.52|54.26|53.56|54.2|53.5|113
1664526600000|2022-09-30 08:30:00|54.21|53.51|54.27|53.57|54.31|53.61|54.19|53.49|122
1664526900000|2022-09-30 08:35:00|54.28|53.58|54.16|53.46|54.28|53.58|54.12|53.42|67
1664527200000|2022-09-30 08:40:00|54.17|53.47|54.24|53.54|54.28|53.58|54.16|53.46|100
1664527500000|2022-09-30 08:45:00|54.23|53.53|54.28|53.58|54.32|53.62|54.23|53.53|99
1664527800000|2022-09-30 08:50:00|54.29|53.59|54.43|53.73|54.43|53.73|54.28|53.58|129
1664528100000|2022-09-30 08:55:00|54.42|53.72|54.46|53.76|54.5|53.8|54.4|53.7|165
1664528400000|2022-09-30 09:00:00|54.45|53.75|54.25|53.55|54.45|53.75|54.24|53.54|121
1664528700000|2022-09-30 09:05:00|54.24|53.54|54.29|53.59|54.33|53.63|54.24|53.54|89
1664529000000|2022-09-30 09:10:00|54.3|53.6|54.28|53.58|54.34|53.64|54.28|53.58|82
1664529300000|2022-09-30 09:15:00|54.29|53.59|54.17|53.47|54.31|53.61|54.14|53.44|137
1664529600000|2022-09-30 09:20:00|54.16|53.46|54.23|53.53|54.23|53.53|54.16|53.46|96
1664529900000|2022-09-30 09:25:00|54.24|53.54|54.2|53.5|54.27|53.57|54.18|53.48|105
1664530200000|2022-09-30 09:30:00|54.21|53.51|54.16|53.46|54.23|53.53|54.16|53.46|141
1664530500000|2022-09-30 09:35:00|54.17|53.47|54.11|53.41|54.17|53.47|54.11|53.41|127
1664530800000|2022-09-30 09:40:00|54.12|53.42|54.09|53.39|54.12|53.42|54.06|53.36|143
1664531100000|2022-09-30 09:45:00|54.08|53.38|54.06|53.36|54.08|53.38|54.04|53.34|131
1664531400000|2022-09-30 09:50:00|54.07|53.37|54.07|53.37|54.13|53.43|54.06|53.36|152
1664531700000|2022-09-30 09:55:00|54.06|53.36|54.14|53.44|54.14|53.44|54.06|53.36|75
1664532000000|2022-09-30 10:00:00|54.13|53.43|54.13|53.43|54.18|53.48|54.11|53.41|76
1664532300000|2022-09-30 10:05:00|54.14|53.44|54.13|53.43|54.15|53.45|54.09|53.39|98
1664532600000|2022-09-30 10:10:00|54.12|53.42|54.14|53.44|54.15|53.45|54.09|53.39|65
1664532900000|2022-09-30 10:15:00|54.15|53.45|54.03|53.33|54.15|53.45|54.03|53.33|98
1664533200000|2022-09-30 10:20:00|54.04|53.34|54.02|53.32|54.05|53.35|53.96|53.26|168
1664533500000|2022-09-30 10:25:00|54.03|53.33|54.1|53.4|54.11|53.41|53.98|53.28|104
1664533800000|2022-09-30 10:30:00|54.09|53.39|54.05|53.35|54.1|53.4|54.01|53.31|151
1664534100000|2022-09-30 10:35:00|54.04|53.34|54.09|53.39|54.14|53.44|54.04|53.34|104
1664534400000|2022-09-30 10:40:00|54.08|53.38|54.03|53.33|54.11|53.41|54.02|53.32|118
1664534700000|2022-09-30 10:45:00|54.04|53.34|53.92|53.22|54.04|53.34|53.85|53.15|162
1664535000000|2022-09-30 10:50:00|53.91|53.21|53.82|53.12|53.91|53.21|53.72|53.02|209
1664535300000|2022-09-30 10:55:00|53.81|53.11|53.87|53.17|53.87|53.17|53.79|53.09|187
1664535600000|2022-09-30 11:00:00|53.88|53.18|53.77|53.07|53.89|53.19|53.76|53.06|180
1664535900000|2022-09-30 11:05:00|53.78|53.08|53.8|53.1|53.83|53.13|53.78|53.08|126
1664536200000|2022-09-30 11:10:00|53.79|53.09|53.88|53.18|53.88|53.18|53.77|53.07|92
1664536500000|2022-09-30 11:15:00|53.89|53.19|53.92|53.22|53.92|53.22|53.83|53.13|113
1664536800000|2022-09-30 11:20:00|53.93|53.23|53.89|53.19|53.93|53.23|53.87|53.17|133
1664537100000|2022-09-30 11:25:00|53.88|53.18|53.98|53.28|53.98|53.28|53.87|53.17|153
1664537400000|2022-09-30 11:30:00|53.97|53.27|53.9|53.2|53.97|53.27|53.85|53.15|142
1664537700000|2022-09-30 11:35:00|53.88|53.18|53.85|53.15|53.9|53.2|53.8|53.1|147
1664538000000|2022-09-30 11:40:00|53.84|53.14|53.8|53.1|53.86|53.16|53.78|53.08|128
1664538300000|2022-09-30 11:45:00|53.79|53.09|53.74|53.04|53.79|53.09|53.65|52.95|159
1664538600000|2022-09-30 11:50:00|53.73|53.03|53.66|52.96|53.74|53.04|53.56|52.86|231
1664538900000|2022-09-30 11:55:00|53.67|52.97|53.72|53.02|53.73|53.03|53.6|52.9|145
1664539200000|2022-09-30 12:00:00|53.73|53.03|53.64|52.94|53.79|53.09|53.64|52.94|239
1664539500000|2022-09-30 12:05:00|53.65|52.95|53.69|52.99|53.69|52.99|53.6|52.9|192
1664539800000|2022-09-30 12:10:00|53.68|52.98|53.8|53.1|53.82|53.12|53.68|52.98|165
1664540100000|2022-09-30 12:15:00|53.81|53.11|53.77|53.07|53.85|53.15|53.76|53.06|198
1664540400000|2022-09-30 12:20:00|53.79|53.09|53.86|53.16|53.88|53.18|53.76|53.06|182
1664540700000|2022-09-30 12:25:00|53.85|53.15|54.06|53.36|54.19|53.49|53.82|53.12|408
1664541000000|2022-09-30 12:30:00|54.07|53.37|53.73|53.03|54.08|53.38|53.41|52.71|664
1664541300000|2022-09-30 12:35:00|53.71|53.01|53.58|52.88|53.74|53.04|53.53|52.83|399
1664541600000|2022-09-30 12:40:00|53.57|52.87|53.72|53.02|53.77|53.07|53.44|52.74|296
1664541900000|2022-09-30 12:45:00|53.73|53.03|53.59|52.89|53.74|53.04|53.57|52.87|176
1664542200000|2022-09-30 12:50:00|53.58|52.88|53.58|52.88|53.65|52.95|53.53|52.83|213
1664542500000|2022-09-30 12:55:00|53.57|52.87|53.66|52.96|53.7|53|53.57|52.87|193
1664542800000|2022-09-30 13:00:00|53.65|52.95|53.51|52.81|53.69|52.99|53.51|52.81|238
1664543100000|2022-09-30 13:05:00|53.52|52.82|53.5|52.8|53.55|52.85|53.49|52.79|163
1664543400000|2022-09-30 13:10:00|53.49|52.79|53.59|52.89|53.6|52.9|53.45|52.75|132
1664543700000|2022-09-30 13:15:00|53.6|52.9|53.61|52.91|53.65|52.95|53.53|52.83|84
1664544000000|2022-09-30 13:20:00|53.6|52.9|53.54|52.84|53.6|52.9|53.51|52.81|176
1664544300000|2022-09-30 13:25:00|53.53|52.83|53.53|52.83|53.57|52.87|53.51|52.81|110
1664544600000|2022-09-30 13:30:00|53.52|52.82|53.75|53.05|53.79|53.09|53.5|52.8|359
1664544900000|2022-09-30 13:35:00|53.76|53.06|53.63|52.93|53.77|53.07|53.46|52.76|261
1664545200000|2022-09-30 13:40:00|53.64|52.94|53.75|53.05|53.85|53.15|53.49|52.79|296
1664545500000|2022-09-30 13:45:00|53.74|53.04|53.83|53.13|53.86|53.16|53.68|52.98|319
1664545800000|2022-09-30 13:50:00|53.84|53.14|53.99|53.29|54|53.3|53.79|53.09|241
1664546100000|2022-09-30 13:55:00|53.98|53.28|54.03|53.33|54.12|53.42|53.95|53.25|286
1664546400000|2022-09-30 14:00:00|54.04|53.34|54.09|53.39|54.15|53.45|53.97|53.27|267
1664546700000|2022-09-30 14:05:00|54.08|53.38|54.1|53.4|54.16|53.46|54.03|53.33|308
1664547000000|2022-09-30 14:10:00|54.09|53.39|54.09|53.39|54.19|53.49|54.03|53.33|280
1664547300000|2022-09-30 14:15:00|54.1|53.4|54.09|53.39|54.14|53.44|54.02|53.32|310
1664547600000|2022-09-30 14:20:00|54.1|53.4|54.11|53.41|54.14|53.44|54.03|53.33|249
1664547900000|2022-09-30 14:25:00|54.1|53.4|54.23|53.53|54.24|53.54|54.09|53.39|258
1664548200000|2022-09-30 14:30:00|54.22|53.52|54.39|53.69|54.43|53.73|54.18|53.48|303
1664548500000|2022-09-30 14:35:00|54.38|53.68|54.7|54|54.75|54.05|54.38|53.68|362
1664548800000|2022-09-30 14:40:00|54.69|53.99|54.7|54|54.8|54.1|54.68|53.98|268
1664549100000|2022-09-30 14:45:00|54.69|53.99|55.08|54.38|55.09|54.39|54.68|53.98|373
1664549400000|2022-09-30 14:50:00|55.07|54.37|54.84|54.14|55.09|54.39|54.79|54.09|300
1664549700000|2022-09-30 14:55:00|54.83|54.13|55.05|54.35|55.08|54.38|54.83|54.13|302
1664550000000|2022-09-30 15:00:00|55.04|54.34|55.17|54.47|55.23|54.53|55.04|54.34|355
1664550300000|2022-09-30 15:05:00|55.16|54.46|55.38|54.68|55.44|54.74|55.16|54.46|308
1664550600000|2022-09-30 15:10:00|55.37|54.67|55.35|54.65|55.45|54.75|55.32|54.62|267
1664550900000|2022-09-30 15:15:00|55.36|54.66|55.25|54.55|55.44|54.74|55.21|54.51|267
1664551200000|2022-09-30 15:20:00|55.24|54.54|55.27|54.57|55.41|54.71|55.23|54.53|258
1664551500000|2022-09-30 15:25:00|55.26|54.56|55.18|54.48|55.33|54.63|55.18|54.48|221
1664551800000|2022-09-30 15:30:00|55.19|54.49|55.12|54.42|55.34|54.64|55.09|54.39|263
1664552100000|2022-09-30 15:35:00|55.11|54.41|54.94|54.24|55.11|54.41|54.87|54.17|299
1664552400000|2022-09-30 15:40:00|54.93|54.23|54.92|54.22|55.04|54.34|54.87|54.17|265
1664552700000|2022-09-30 15:45:00|54.91|54.21|54.91|54.21|55.01|54.31|54.85|54.15|253
1664553000000|2022-09-30 15:50:00|54.9|54.2|54.72|54.02|54.92|54.22|54.72|54.02|268
1664553300000|2022-09-30 15:55:00|54.7|54|54.83|54.13|54.85|54.15|54.64|53.94|315
1664553600000|2022-09-30 16:00:00|54.82|54.12|54.72|54.02|54.84|54.14|54.66|53.96|275
1664553900000|2022-09-30 16:05:00|54.73|54.03|54.65|53.95|54.76|54.06|54.59|53.89|253
1664554200000|2022-09-30 16:10:00|54.64|53.94|54.74|54.04|54.77|54.07|54.6|53.9|215
1664554500000|2022-09-30 16:15:00|54.75|54.05|54.75|54.05|54.8|54.1|54.73|54.03|236
1664554800000|2022-09-30 16:20:00|54.74|54.04|54.82|54.12|54.82|54.12|54.61|53.91|331
1664555100000|2022-09-30 16:25:00|54.81|54.11|55.09|54.39|55.15|54.45|54.79|54.09|280
1664555400000|2022-09-30 16:30:00|55.08|54.38|54.88|54.18|55.08|54.38|54.83|54.13|264
1664555700000|2022-09-30 16:35:00|54.87|54.17|54.97|54.27|55.02|54.32|54.86|54.16|237
1664556000000|2022-09-30 16:40:00|54.96|54.26|54.84|54.14|54.98|54.28|54.82|54.12|251
1664556300000|2022-09-30 16:45:00|54.85|54.15|54.84|54.14|54.91|54.21|54.81|54.11|240
1664556600000|2022-09-30 16:50:00|54.83|54.13|54.78|54.08|54.88|54.18|54.75|54.05|217
1664556900000|2022-09-30 16:55:00|54.77|54.07|54.78|54.08|54.84|54.14|54.77|54.07|204
1664557200000|2022-09-30 17:00:00|54.79|54.09|54.81|54.11|54.81|54.11|54.7|54|240
1664557500000|2022-09-30 17:05:00|54.8|54.1|54.91|54.21|54.92|54.22|54.78|54.08|215
1664557800000|2022-09-30 17:10:00|54.92|54.22|54.84|54.14|54.92|54.22|54.84|54.14|191
1664558100000|2022-09-30 17:15:00|54.83|54.13|54.77|54.07|54.91|54.21|54.77|54.07|166
1664558400000|2022-09-30 17:20:00|54.78|54.08|54.71|54.01|54.83|54.13|54.7|54|173
1664558700000|2022-09-30 17:25:00|54.7|54|54.83|54.13|54.86|54.16|54.68|53.98|156
1664559000000|2022-09-30 17:30:00|54.84|54.14|54.82|54.12|54.91|54.21|54.8|54.1|147
1664559300000|2022-09-30 17:35:00|54.81|54.11|54.56|53.86|54.81|54.11|54.55|53.85|225
1664559600000|2022-09-30 17:40:00|54.57|53.87|54.44|53.74|54.62|53.92|54.43|53.73|223
1664559900000|2022-09-30 17:45:00|54.43|53.73|54.32|53.62|54.47|53.77|54.32|53.62|206
1664560200000|2022-09-30 17:50:00|54.33|53.63|54.5|53.8|54.55|53.85|54.24|53.54|264
1664560500000|2022-09-30 17:55:00|54.49|53.79|54.47|53.77|54.55|53.85|54.47|53.77|207
1664560800000|2022-09-30 18:00:00|54.48|53.78|54.41|53.71|54.5|53.8|54.38|53.68|192
1664561100000|2022-09-30 18:05:00|54.4|53.7|54.5|53.8|54.54|53.84|54.39|53.69|189
1664561400000|2022-09-30 18:10:00|54.49|53.79|54.66|53.96|54.67|53.97|54.48|53.78|217
1664561700000|2022-09-30 18:15:00|54.65|53.95|54.6|53.9|54.69|53.99|54.59|53.89|178
1664562000000|2022-09-30 18:20:00|54.59|53.89|54.58|53.88|54.64|53.94|54.53|53.83|221
1664562300000|2022-09-30 18:25:00|54.57|53.87|54.53|53.83|54.58|53.88|54.48|53.78|153
1664562600000|2022-09-30 18:30:00|54.52|53.82|54.62|53.92|54.62|53.92|54.52|53.82|149
1664562900000|2022-09-30 18:35:00|54.61|53.91|54.61|53.91|54.62|53.92|54.55|53.85|167
1664563200000|2022-09-30 18:40:00|54.62|53.92|54.5|53.8|54.63|53.93|54.45|53.75|151
1664563500000|2022-09-30 18:45:00|54.51|53.81|54.44|53.74|54.51|53.81|54.29|53.59|234
1664563800000|2022-09-30 18:50:00|54.43|53.73|54.47|53.77|54.53|53.83|54.42|53.72|187
1664564100000|2022-09-30 18:55:00|54.46|53.76|54.44|53.74|54.49|53.79|54.41|53.71|126
1664564400000|2022-09-30 19:00:00|54.43|53.73|54.57|53.87|54.64|53.94|54.41|53.71|200
1664564700000|2022-09-30 19:05:00|54.58|53.88|54.59|53.89|54.64|53.94|54.56|53.86|150
1664565000000|2022-09-30 19:10:00|54.58|53.88|54.53|53.83|54.66|53.96|54.48|53.78|143
1664565300000|2022-09-30 19:15:00|54.52|53.82|54.62|53.92|54.62|53.92|54.47|53.77|191
1664565600000|2022-09-30 19:20:00|54.61|53.91|54.55|53.85|54.65|53.95|54.55|53.85|132
1664565900000|2022-09-30 19:25:00|54.56|53.86|54.64|53.94|54.65|53.95|54.47|53.77|176
1664566200000|2022-09-30 19:30:00|54.65|53.95|54.63|53.93|54.75|54.05|54.59|53.89|246
1664566500000|2022-09-30 19:35:00|54.64|53.94|54.53|53.83|54.65|53.95|54.47|53.77|262
1664566800000|2022-09-30 19:40:00|54.54|53.84|54.57|53.87|54.65|53.95|54.52|53.82|188
1664567100000|2022-09-30 19:45:00|54.56|53.86|54.61|53.91|54.66|53.96|54.54|53.84|205
1664567400000|2022-09-30 19:50:00|54.6|53.9|54.19|53.49|54.6|53.9|54.07|53.37|374
1664567700000|2022-09-30 19:55:00|54.18|53.48|54.23|53.53|54.32|53.62|54.17|53.47|245
1664568000000|2022-09-30 20:00:00|54.21|53.51|54.16|53.46|54.24|53.54|54.01|53.31|236
1664568300000|2022-09-30 20:05:00|54.15|53.45|54.36|53.66|54.36|53.66|54.07|53.37|170
1664568600000|2022-09-30 20:10:00|54.35|53.65|54.31|53.61|54.35|53.65|54.23|53.53|151
1664568900000|2022-09-30 20:15:00|54.3|53.6|54.29|53.59|54.33|53.63|54.18|53.48|108
1664569200000|2022-09-30 20:20:00|54.28|53.58|54.27|53.57|54.33|53.63|54.25|53.55|89
1664569500000|2022-09-30 20:25:00|54.26|53.56|54.32|53.62|54.32|53.62|54.2|53.5|51
1664569800000|2022-09-30 20:30:00|54.31|53.61|54.14|53.44|54.31|53.61|54.13|53.43|81
1664570100000|2022-09-30 20:35:00|54.15|53.45|53.96|53.26|54.17|53.47|53.93|53.23|154
1664570400000|2022-09-30 20:40:00|53.97|53.27|53.88|53.18|53.97|53.27|53.82|53.12|126
1664570700000|2022-09-30 20:45:00|53.87|53.17|53.82|53.12|53.87|53.17|53.79|53.09|96
1664571000000|2022-09-30 20:50:00|53.81|53.11|53.78|53.08|53.81|53.11|53.68|52.98|127
1664571300000|2022-09-30 20:55:00|53.77|53.07|53.79|53.09|53.83|53.13|53.72|53.02|77
1664607600000|2022-10-01 07:00:00|53.5|52.8|53.46|52.76|53.5|52.8|53.46|52.76|9
1664607900000|2022-10-01 07:05:00|53.47|52.77|53.45|52.75|53.47|52.77|53.44|52.74|33
1664608200000|2022-10-01 07:10:00|53.46|52.76|53.6|52.9|53.6|52.9|53.46|52.76|49
1664608500000|2022-10-01 07:15:00|53.59|52.89|53.71|53.01|53.71|53.01|53.58|52.88|29
1664608800000|2022-10-01 07:20:00|53.7|53|53.71|53.01|53.71|53.01|53.64|52.94|66
1664609100000|2022-10-01 07:25:00|53.7|53|53.66|52.96|53.7|53|53.64|52.94|9
1664609400000|2022-10-01 07:30:00|53.65|52.95|53.65|52.95|53.66|52.96|53.62|52.92|33
1664609700000|2022-10-01 07:35:00|53.64|52.94|53.76|53.06|53.76|53.06|53.64|52.94|31
1664610000000|2022-10-01 07:40:00|53.77|53.07|53.77|53.07|53.78|53.08|53.75|53.05|35
1664610300000|2022-10-01 07:45:00|53.78|53.08|53.79|53.09|53.81|53.11|53.77|53.07|40
1664610600000|2022-10-01 07:50:00|53.78|53.08|53.75|53.05|53.79|53.09|53.75|53.05|34
1664610900000|2022-10-01 07:55:00|53.76|53.06|53.74|53.04|53.76|53.06|53.7|53|35
1664611200000|2022-10-01 08:00:00|53.75|53.05|53.83|53.13|53.83|53.13|53.75|53.05|25
1664611500000|2022-10-01 08:05:00|53.82|53.12|53.84|53.14|53.89|53.19|53.82|53.12|22
1664611800000|2022-10-01 08:10:00|53.83|53.13|53.88|53.18|53.89|53.19|53.81|53.11|48
1664612100000|2022-10-01 08:15:00|53.89|53.19|53.94|53.24|53.95|53.25|53.87|53.17|44
1664612400000|2022-10-01 08:20:00|53.95|53.25|53.97|53.27|53.98|53.28|53.93|53.23|41
1664612700000|2022-10-01 08:25:00|53.96|53.26|53.98|53.28|53.98|53.28|53.96|53.26|25
1664613000000|2022-10-01 08:30:00|53.97|53.27|53.99|53.29|53.99|53.29|53.95|53.25|35
1664613300000|2022-10-01 08:35:00|53.98|53.28|53.89|53.19|53.98|53.28|53.88|53.18|22
1664613600000|2022-10-01 08:40:00|53.88|53.18|53.87|53.17|53.89|53.19|53.86|53.16|39
1664613900000|2022-10-01 08:45:00|53.86|53.16|53.82|53.12|53.87|53.17|53.81|53.11|45
1664614200000|2022-10-01 08:50:00|53.81|53.11|53.81|53.11|53.9|53.2|53.8|53.1|33
1664614500000|2022-10-01 08:55:00|53.8|53.1|53.84|53.14|53.85|53.15|53.78|53.08|33
1664614800000|2022-10-01 09:00:00|53.85|53.15|53.87|53.17|53.89|53.19|53.85|53.15|39
1664615100000|2022-10-01 09:05:00|53.86|53.16|53.9|53.2|53.92|53.22|53.86|53.16|24
1664615400000|2022-10-01 09:10:00|53.91|53.21|53.92|53.22|53.92|53.22|53.9|53.2|18
1664615700000|2022-10-01 09:15:00|53.91|53.21|53.93|53.23|53.96|53.26|53.91|53.21|23
1664616000000|2022-10-01 09:20:00|53.92|53.22|53.91|53.21|53.92|53.22|53.84|53.14|26
1664616300000|2022-10-01 09:25:00|53.9|53.2|53.87|53.17|53.9|53.2|53.86|53.16|32
1664616600000|2022-10-01 09:30:00|53.86|53.16|53.84|53.14|53.87|53.17|53.8|53.1|34
1664616900000|2022-10-01 09:35:00|53.83|53.13|53.88|53.18|53.93|53.23|53.83|53.13|45
1664617200000|2022-10-01 09:40:00|53.89|53.19|53.89|53.19|53.89|53.19|53.85|53.15|23
1664617500000|2022-10-01 09:45:00|53.88|53.18|53.92|53.22|53.93|53.23|53.88|53.18|30
1664617800000|2022-10-01 09:50:00|53.91|53.21|53.91|53.21|53.93|53.23|53.88|53.18|29
1664618100000|2022-10-01 09:55:00|53.92|53.22|53.94|53.24|53.99|53.29|53.91|53.21|51
1664618400000|2022-10-01 10:00:00|53.95|53.25|53.96|53.26|53.99|53.29|53.95|53.25|10
1664618700000|2022-10-01 10:05:00|53.97|53.27|53.91|53.21|53.98|53.28|53.9|53.2|45
1664619000000|2022-10-01 10:10:00|53.92|53.22|53.94|53.24|53.94|53.24|53.91|53.21|21
1664619300000|2022-10-01 10:15:00|53.93|53.23|53.87|53.17|53.93|53.23|53.83|53.13|35
1664619600000|2022-10-01 10:20:00|53.88|53.18|53.94|53.24|53.97|53.27|53.88|53.18|47
1664619900000|2022-10-01 10:25:00|53.95|53.25|53.93|53.23|53.95|53.25|53.92|53.22|27
1664620200000|2022-10-01 10:30:00|53.94|53.24|53.97|53.27|53.97|53.27|53.94|53.24|36
1664620500000|2022-10-01 10:35:00|53.96|53.26|53.94|53.24|53.97|53.27|53.94|53.24|15
1664620800000|2022-10-01 10:40:00|53.93|53.23|53.95|53.25|53.99|53.29|53.93|53.23|35
1664621100000|2022-10-01 10:45:00|53.96|53.26|54.01|53.31|54.02|53.32|53.96|53.26|12
1664621400000|2022-10-01 10:50:00|54|53.3|53.93|53.23|54|53.3|53.9|53.2|60
1664621700000|2022-10-01 10:55:00|53.92|53.22|53.91|53.21|53.93|53.23|53.9|53.2|22
1664622000000|2022-10-01 11:00:00|53.92|53.22|53.91|53.21|53.94|53.24|53.91|53.21|16
1664622300000|2022-10-01 11:05:00|53.92|53.22|53.87|53.17|53.92|53.22|53.86|53.16|12
1664622600000|2022-10-01 11:10:00|53.88|53.18|53.87|53.17|53.88|53.18|53.86|53.16|28
1664622900000|2022-10-01 11:15:00|53.88|53.18|53.86|53.16|53.88|53.18|53.86|53.16|19
1664623200000|2022-10-01 11:20:00|53.87|53.17|53.86|53.16|53.92|53.22|53.86|53.16|52
1664623500000|2022-10-01 11:25:00|53.85|53.15|53.58|52.88|53.87|53.17|53.56|52.86|127
1664623800000|2022-10-01 11:30:00|53.59|52.89|53.63|52.93|53.63|52.93|53.56|52.86|121
1664624100000|2022-10-01 11:35:00|53.62|52.92|53.71|53.01|53.74|53.04|53.61|52.91|90
1664624400000|2022-10-01 11:40:00|53.73|53.03|53.89|53.19|53.92|53.22|53.68|52.98|73
1664624700000|2022-10-01 11:45:00|53.9|53.2|53.88|53.18|53.9|53.2|53.85|53.15|53
1664625000000|2022-10-01 11:50:00|53.87|53.17|53.94|53.24|53.94|53.24|53.84|53.14|32
1664625300000|2022-10-01 11:55:00|53.93|53.23|53.89|53.19|53.93|53.23|53.88|53.18|27
1664625600000|2022-10-01 12:00:00|53.88|53.18|53.76|53.06|53.91|53.21|53.76|53.06|61
1664625900000|2022-10-01 12:05:00|53.75|53.05|53.73|53.03|53.78|53.08|53.71|53.01|41
1664626200000|2022-10-01 12:10:00|53.72|53.02|53.73|53.03|53.77|53.07|53.68|52.98|69
1664626500000|2022-10-01 12:15:00|53.76|53.06|53.8|53.1|53.82|53.12|53.76|53.06|39
1664626800000|2022-10-01 12:20:00|53.81|53.11|53.71|53.01|53.81|53.11|53.7|53|49
1664627100000|2022-10-01 12:25:00|53.7|53|53.74|53.04|53.74|53.04|53.7|53|45
1664627400000|2022-10-01 12:30:00|53.73|53.03|53.73|53.03|53.76|53.06|53.73|53.03|41
1664627700000|2022-10-01 12:35:00|53.74|53.04|53.72|53.02|53.76|53.06|53.71|53.01|31
1664628000000|2022-10-01 12:40:00|53.71|53.01|53.63|52.93|53.72|53.02|53.58|52.88|57
1664628300000|2022-10-01 12:45:00|53.64|52.94|53.78|53.08|53.78|53.08|53.63|52.93|41
1664628600000|2022-10-01 12:50:00|53.77|53.07|53.83|53.13|53.84|53.14|53.72|53.02|60
1664628900000|2022-10-01 12:55:00|53.82|53.12|53.83|53.13|53.85|53.15|53.78|53.08|41
1664629200000|2022-10-01 13:00:00|53.82|53.12|53.76|53.06|53.83|53.13|53.75|53.05|68
1664629500000|2022-10-01 13:05:00|53.77|53.07|53.81|53.11|53.81|53.11|53.77|53.07|37
1664629800000|2022-10-01 13:10:00|53.82|53.12|53.94|53.24|53.94|53.24|53.81|53.11|43
1664630100000|2022-10-01 13:15:00|53.93|53.23|54.11|53.41|54.11|53.41|53.93|53.23|58
1664630400000|2022-10-01 13:20:00|54.1|53.4|54.1|53.4|54.18|53.48|54.05|53.35|108
1664630700000|2022-10-01 13:25:00|54.11|53.41|54.08|53.38|54.11|53.41|54.01|53.31|98
1664631000000|2022-10-01 13:30:00|54.07|53.37|54.01|53.31|54.09|53.39|53.99|53.29|81
1664631300000|2022-10-01 13:35:00|54.02|53.32|53.99|53.29|54.03|53.33|53.99|53.29|26
1664631600000|2022-10-01 13:40:00|53.98|53.28|53.93|53.23|54.01|53.31|53.91|53.21|60
1664631900000|2022-10-01 13:45:00|53.94|53.24|53.86|53.16|53.94|53.24|53.83|53.13|33
1664632200000|2022-10-01 13:50:00|53.87|53.17|53.86|53.16|53.91|53.21|53.85|53.15|30
1664632500000|2022-10-01 13:55:00|53.85|53.15|53.87|53.17|53.88|53.18|53.84|53.14|51
1664632800000|2022-10-01 14:00:00|53.86|53.16|53.94|53.24|53.96|53.26|53.86|53.16|54
1664633100000|2022-10-01 14:05:00|53.95|53.25|53.92|53.22|53.95|53.25|53.86|53.16|67
1664633400000|2022-10-01 14:10:00|53.93|53.23|53.96|53.26|53.97|53.27|53.91|53.21|29
1664633700000|2022-10-01 14:15:00|53.97|53.27|53.94|53.24|53.97|53.27|53.92|53.22|46
1664634000000|2022-10-01 14:20:00|53.93|53.23|53.94|53.24|53.95|53.25|53.92|53.22|8
1664634300000|2022-10-01 14:25:00|53.95|53.25|54|53.3|54.01|53.31|53.94|53.24|32
1664634600000|2022-10-01 14:30:00|53.99|53.29|53.88|53.18|54|53.3|53.88|53.18|36
1664634900000|2022-10-01 14:35:00|53.89|53.19|53.85|53.15|53.89|53.19|53.82|53.12|33
1664635200000|2022-10-01 14:40:00|53.84|53.14|53.87|53.17|53.88|53.18|53.83|53.13|43
1664635500000|2022-10-01 14:45:00|53.86|53.16|53.85|53.15|53.86|53.16|53.83|53.13|24
1664635800000|2022-10-01 14:50:00|53.86|53.16|53.89|53.19|53.91|53.21|53.85|53.15|36
1664636100000|2022-10-01 14:55:00|53.9|53.2|53.88|53.18|53.91|53.21|53.86|53.16|51
1664636400000|2022-10-01 15:00:00|53.89|53.19|53.82|53.12|53.89|53.19|53.81|53.11|43
1664636700000|2022-10-01 15:05:00|53.81|53.11|53.79|53.09|53.85|53.15|53.74|53.04|49
1664637000000|2022-10-01 15:10:00|53.8|53.1|53.84|53.14|53.84|53.14|53.76|53.06|40
1664637300000|2022-10-01 15:15:00|53.85|53.15|53.87|53.17|53.89|53.19|53.84|53.14|45
1664637600000|2022-10-01 15:20:00|53.86|53.16|53.94|53.24|53.96|53.26|53.85|53.15|48
1664637900000|2022-10-01 15:25:00|53.95|53.25|53.96|53.26|53.98|53.28|53.91|53.21|41
1664638200000|2022-10-01 15:30:00|53.97|53.27|53.95|53.25|53.97|53.27|53.93|53.23|31
1664638500000|2022-10-01 15:35:00|53.96|53.26|53.88|53.18|53.97|53.27|53.88|53.18|33
1664638800000|2022-10-01 15:40:00|53.87|53.17|53.85|53.15|53.89|53.19|53.84|53.14|25
1664639100000|2022-10-01 15:45:00|53.86|53.16|53.82|53.12|53.86|53.16|53.82|53.12|35
1664639400000|2022-10-01 15:50:00|53.83|53.13|53.85|53.15|53.86|53.16|53.82|53.12|33
1664639700000|2022-10-01 15:55:00|53.84|53.14|53.82|53.12|53.84|53.14|53.81|53.11|23
1664640000000|2022-10-01 16:00:00|53.83|53.13|53.79|53.09|53.86|53.16|53.78|53.08|31
1664640300000|2022-10-01 16:05:00|53.78|53.08|53.74|53.04|53.79|53.09|53.64|52.94|59
1664640600000|2022-10-01 16:10:00|53.73|53.03|53.63|52.93|53.75|53.05|53.62|52.92|45
1664640900000|2022-10-01 16:15:00|53.64|52.94|53.61|52.91|53.64|52.94|53.56|52.86|108
1664641200000|2022-10-01 16:20:00|53.6|52.9|53.53|52.83|53.61|52.91|53.47|52.77|109
1664641500000|2022-10-01 16:25:00|53.54|52.84|53.63|52.93|53.65|52.95|53.51|52.81|69
1664641800000|2022-10-01 16:30:00|53.62|52.92|53.56|52.86|53.63|52.93|53.53|52.83|81
1664642100000|2022-10-01 16:35:00|53.55|52.85|53.57|52.87|53.6|52.9|53.54|52.84|40
1664642400000|2022-10-01 16:40:00|53.56|52.86|53.41|52.71|53.57|52.87|53.33|52.63|108
1664642700000|2022-10-01 16:45:00|53.4|52.7|53.37|52.67|53.4|52.7|53.29|52.59|105
1664643000000|2022-10-01 16:50:00|53.36|52.66|53.37|52.67|53.37|52.67|53.3|52.6|76
1664643300000|2022-10-01 16:55:00|53.36|52.66|53.42|52.72|53.42|52.72|53.34|52.64|50
1664643600000|2022-10-01 17:00:00|53.41|52.71|53.31|52.61|53.42|52.72|53.23|52.53|118
1664643900000|2022-10-01 17:05:00|53.3|52.6|53.42|52.72|53.45|52.75|53.28|52.58|53
1664644200000|2022-10-01 17:10:00|53.41|52.71|53.41|52.71|53.42|52.72|53.39|52.69|51
1664644500000|2022-10-01 17:15:00|53.42|52.72|53.42|52.72|53.48|52.78|53.4|52.7|57
1664644800000|2022-10-01 17:20:00|53.41|52.71|53.33|52.63|53.42|52.72|53.29|52.59|57
1664645100000|2022-10-01 17:25:00|53.34|52.64|53.36|52.66|53.41|52.71|53.32|52.62|47
1664645400000|2022-10-01 17:30:00|53.35|52.65|53.29|52.59|53.37|52.67|53.24|52.54|53
1664645700000|2022-10-01 17:35:00|53.28|52.58|53.29|52.59|53.31|52.61|53.25|52.55|40
1664646000000|2022-10-01 17:40:00|53.28|52.58|53.29|52.59|53.29|52.59|53.22|52.52|37
1664646300000|2022-10-01 17:45:00|53.28|52.58|53.28|52.58|53.3|52.6|53.19|52.49|54
1664646600000|2022-10-01 17:50:00|53.27|52.57|53.16|52.46|53.27|52.57|53.14|52.44|51
1664646900000|2022-10-01 17:55:00|53.17|52.47|53.15|52.45|53.17|52.47|53.13|52.43|43
1664647200000|2022-10-01 18:00:00|53.16|52.46|53|52.3|53.16|52.46|53|52.3|72
1664647500000|2022-10-01 18:05:00|52.99|52.29|52.99|52.29|53.02|52.32|52.82|52.12|113
1664647800000|2022-10-01 18:10:00|53|52.3|53|52.3|53|52.3|52.88|52.18|79
1664648100000|2022-10-01 18:15:00|52.99|52.29|53|52.3|53.01|52.31|52.95|52.25|43
1664648400000|2022-10-01 18:20:00|52.99|52.29|53.01|52.31|53.01|52.31|52.95|52.25|47
1664648700000|2022-10-01 18:25:00|53.02|52.32|53.08|52.38|53.09|52.39|52.95|52.25|36
1664649000000|2022-10-01 18:30:00|53.07|52.37|53.09|52.39|53.09|52.39|53.03|52.33|55
1664649300000|2022-10-01 18:35:00|53.08|52.38|53.09|52.39|53.1|52.4|53.06|52.36|28
1664649600000|2022-10-01 18:40:00|53.1|52.4|53.18|52.48|53.21|52.51|53.1|52.4|68
1664649900000|2022-10-01 18:45:00|53.17|52.47|53.27|52.57|53.27|52.57|53.14|52.44|45
1664650200000|2022-10-01 18:50:00|53.26|52.56|53.28|52.58|53.29|52.59|53.23|52.53|53
1664650500000|2022-10-01 18:55:00|53.29|52.59|53.32|52.62|53.33|52.63|53.28|52.58|31
1664650800000|2022-10-01 19:00:00|53.33|52.63|53.31|52.61|53.33|52.63|53.29|52.59|37
1664651100000|2022-10-01 19:05:00|53.3|52.6|53.28|52.58|53.31|52.61|53.28|52.58|19
1664651400000|2022-10-01 19:10:00|53.29|52.59|53.32|52.62|53.35|52.65|53.27|52.57|58
1664651700000|2022-10-01 19:15:00|53.33|52.63|53.34|52.64|53.34|52.64|53.3|52.6|24
1664652000000|2022-10-01 19:20:00|53.33|52.63|53.32|52.62|53.35|52.65|53.31|52.61|36
1664652300000|2022-10-01 19:25:00|53.33|52.63|53.29|52.59|53.33|52.63|53.29|52.59|29
1664652600000|2022-10-01 19:30:00|53.3|52.6|53.27|52.57|53.32|52.62|53.26|52.56|42
1664652900000|2022-10-01 19:35:00|53.26|52.56|53.16|52.46|53.3|52.6|53.16|52.46|55
1664653200000|2022-10-01 19:40:00|53.17|52.47|53.2|52.5|53.2|52.5|53.13|52.43|60
1664653500000|2022-10-01 19:45:00|53.19|52.49|53.29|52.59|53.32|52.62|53.18|52.48|53
1664653800000|2022-10-01 19:50:00|53.3|52.6|53.3|52.6|53.34|52.64|53.29|52.59|52
1664654100000|2022-10-01 19:55:00|53.29|52.59|53.25|52.55|53.3|52.6|53.25|52.55|26
1664654400000|2022-10-01 20:00:00|53.24|52.54|53.02|52.32|53.24|52.54|53.02|52.32|77
1664654700000|2022-10-01 20:05:00|53.01|52.31|52.96|52.26|53.07|52.37|52.91|52.21|94
1664655000000|2022-10-01 20:10:00|52.97|52.27|52.94|52.24|52.98|52.28|52.9|52.2|62
1664655300000|2022-10-01 20:15:00|52.93|52.23|52.96|52.26|52.97|52.27|52.91|52.21|32
1664655600000|2022-10-01 20:20:00|52.97|52.27|53.03|52.33|53.05|52.35|52.95|52.25|65
1664655900000|2022-10-01 20:25:00|53.04|52.34|53.08|52.38|53.09|52.39|53.04|52.34|17
1664656200000|2022-10-01 20:30:00|53.09|52.39|53.01|52.31|53.09|52.39|52.94|52.24|39
1664656500000|2022-10-01 20:35:00|53|52.3|53|52.3|53.01|52.31|52.96|52.26|51
1664656800000|2022-10-01 20:40:00|53.01|52.31|53.12|52.42|53.18|52.48|53.01|52.31|96
1664657100000|2022-10-01 20:45:00|53.11|52.41|53.04|52.34|53.11|52.41|53.03|52.33|76
1664657400000|2022-10-01 20:50:00|53.05|52.35|53.05|52.35|53.05|52.35|53.03|52.33|15
1664657700000|2022-10-01 20:55:00|53.06|52.36|53.05|52.35|53.06|52.36|53.01|52.31|24
1664658000000|2022-10-01 21:00:00|53.04|52.34|53.06|52.36|53.06|52.36|53.01|52.31|38
1664658300000|2022-10-01 21:05:00|53.07|52.37|53.08|52.38|53.08|52.38|53.03|52.33|29
1664658600000|2022-10-01 21:10:00|53.09|52.39|53.08|52.38|53.09|52.39|53.04|52.34|13
1664658900000|2022-10-01 21:15:00|53.09|52.39|53.14|52.44|53.14|52.44|53.09|52.39|26
1664659200000|2022-10-01 21:20:00|53.15|52.45|53.15|52.45|53.16|52.46|53.13|52.43|45
1664659500000|2022-10-01 21:25:00|53.16|52.46|53.21|52.51|53.22|52.52|53.16|52.46|43
1664659800000|2022-10-01 21:30:00|53.22|52.52|53.21|52.51|53.26|52.56|53.19|52.49|39
1664660100000|2022-10-01 21:35:00|53.2|52.5|53.17|52.47|53.2|52.5|53.17|52.47|16
1664660400000|2022-10-01 21:40:00|53.18|52.48|53.2|52.5|53.2|52.5|53.17|52.47|29
1664660700000|2022-10-01 21:45:00|53.19|52.49|53.26|52.56|53.26|52.56|53.19|52.49|22
1664661000000|2022-10-01 21:50:00|53.27|52.57|53.25|52.55|53.27|52.57|53.24|52.54|21
1664661300000|2022-10-01 21:55:00|53.26|52.56|53.26|52.56|53.26|52.56|53.23|52.53|23
1664661600000|2022-10-01 22:00:00|53.25|52.55|53.21|52.51|53.26|52.56|53.17|52.47|45
1664661900000|2022-10-01 22:05:00|53.22|52.52|53.28|52.58|53.29|52.59|53.2|52.5|45
1664662200000|2022-10-01 22:10:00|53.29|52.59|53.28|52.58|53.29|52.59|53.22|52.52|33
1664662500000|2022-10-01 22:15:00|53.29|52.59|53.23|52.53|53.29|52.59|53.22|52.52|25
1664662800000|2022-10-01 22:20:00|53.24|52.54|53.27|52.57|53.31|52.61|53.24|52.54|41
1664663100000|2022-10-01 22:25:00|53.26|52.56|53.23|52.53|53.29|52.59|53.23|52.53|34
1664663400000|2022-10-01 22:30:00|53.22|52.52|53.14|52.44|53.22|52.52|53.11|52.41|41
1664663700000|2022-10-01 22:35:00|53.13|52.43|53.18|52.48|53.18|52.48|53.13|52.43|23
1664664000000|2022-10-01 22:40:00|53.19|52.49|53.18|52.48|53.2|52.5|53.18|52.48|30
1664664300000|2022-10-01 22:45:00|53.19|52.49|53.23|52.53|53.23|52.53|53.18|52.48|21
1664664600000|2022-10-01 22:50:00|53.22|52.52|53.24|52.54|53.24|52.54|53.22|52.52|13
1664664900000|2022-10-01 22:55:00|53.25|52.55|53.31|52.61|53.31|52.61|53.25|52.55|34
1664665200000|2022-10-01 23:00:00|53.3|52.6|53.27|52.57|53.32|52.62|53.26|52.56|56
1664665500000|2022-10-01 23:05:00|53.28|52.58|53.2|52.5|53.29|52.59|53.19|52.49|67
1664665800000|2022-10-01 23:10:00|53.21|52.51|53.2|52.5|53.25|52.55|53.19|52.49|52
1664666100000|2022-10-01 23:15:00|53.21|52.51|53.13|52.43|53.23|52.53|53.13|52.43|20
1664666400000|2022-10-01 23:20:00|53.14|52.44|53.22|52.52|53.23|52.53|53.14|52.44|34
1664666700000|2022-10-01 23:25:00|53.23|52.53|53.26|52.56|53.26|52.56|53.19|52.49|27
1664667000000|2022-10-01 23:30:00|53.27|52.57|53.27|52.57|53.28|52.58|53.26|52.56|17
1664667300000|2022-10-01 23:35:00|53.28|52.58|53.25|52.55|53.28|52.58|53.24|52.54|14
1664667600000|2022-10-01 23:40:00|53.26|52.56|53.27|52.57|53.28|52.58|53.25|52.55|20
1664667900000|2022-10-01 23:45:00|53.26|52.56|53.27|52.57|53.29|52.59|53.23|52.53|16
1664668200000|2022-10-01 23:50:00|53.26|52.56|53.24|52.54|53.27|52.57|53.23|52.53|14
1664668500000|2022-10-01 23:55:00|53.25|52.55|53.27|52.57|53.27|52.57|53.24|52.54|17
1664668800000|2022-10-02 00:00:00|53.26|52.56|53.2|52.5|53.26|52.56|53.19|52.49|39
1664669100000|2022-10-02 00:05:00|53.19|52.49|53.2|52.5|53.21|52.51|53.16|52.46|37
1664669400000|2022-10-02 00:10:00|53.19|52.49|53.13|52.43|53.2|52.5|53.12|52.42|32
1664669700000|2022-10-02 00:15:00|53.14|52.44|53.17|52.47|53.22|52.52|53.12|52.42|49
1664670000000|2022-10-02 00:20:00|53.18|52.48|53.23|52.53|53.23|52.53|53.18|52.48|28
1664670300000|2022-10-02 00:25:00|53.24|52.54|53.13|52.43|53.24|52.54|53.11|52.41|36
1664670600000|2022-10-02 00:30:00|53.12|52.42|53.22|52.52|53.25|52.55|53.12|52.42|59
1664670900000|2022-10-02 00:35:00|53.23|52.53|53.23|52.53|53.25|52.55|53.22|52.52|17
1664671200000|2022-10-02 00:40:00|53.22|52.52|53.23|52.53|53.24|52.54|53.16|52.46|23
1664671500000|2022-10-02 00:45:00|53.22|52.52|53.11|52.41|53.22|52.52|53.05|52.35|92
1664671800000|2022-10-02 00:50:00|53.1|52.4|53.19|52.49|53.22|52.52|53.1|52.4|47
1664672100000|2022-10-02 00:55:00|53.18|52.48|53.18|52.48|53.21|52.51|53.18|52.48|21
1664672400000|2022-10-02 01:00:00|53.17|52.47|53.19|52.49|53.21|52.51|53.17|52.47|19
1664672700000|2022-10-02 01:05:00|53.18|52.48|53.17|52.47|53.18|52.48|53.1|52.4|26
1664673000000|2022-10-02 01:10:00|53.18|52.48|53.18|52.48|53.23|52.53|53.16|52.46|41
1664673300000|2022-10-02 01:15:00|53.19|52.49|53.3|52.6|53.32|52.62|53.14|52.44|86
1664673600000|2022-10-02 01:20:00|53.31|52.61|53.35|52.65|53.35|52.65|53.31|52.61|15
1664673900000|2022-10-02 01:25:00|53.34|52.64|53.33|52.63|53.36|52.66|53.3|52.6|28
1664674200000|2022-10-02 01:30:00|53.32|52.62|53.3|52.6|53.36|52.66|53.3|52.6|29
1664674500000|2022-10-02 01:35:00|53.29|52.59|53.34|52.64|53.34|52.64|53.29|52.59|10
1664674800000|2022-10-02 01:40:00|53.35|52.65|53.32|52.62|53.39|52.69|53.32|52.62|23
1664675100000|2022-10-02 01:45:00|53.31|52.61|53.31|52.61|53.32|52.62|53.28|52.58|23
1664675400000|2022-10-02 01:50:00|53.3|52.6|53.36|52.66|53.37|52.67|53.29|52.59|24
1664675700000|2022-10-02 01:55:00|53.37|52.67|53.42|52.72|53.42|52.72|53.36|52.66|46
1664676000000|2022-10-02 02:00:00|53.43|52.73|53.47|52.77|53.52|52.82|53.42|52.72|75
1664676300000|2022-10-02 02:05:00|53.48|52.78|53.4|52.7|53.49|52.79|53.4|52.7|49
1664676600000|2022-10-02 02:10:00|53.39|52.69|53.31|52.61|53.41|52.71|53.31|52.61|52
1664676900000|2022-10-02 02:15:00|53.3|52.6|53.31|52.61|53.37|52.67|53.28|52.58|30
1664677200000|2022-10-02 02:20:00|53.33|52.63|53.29|52.59|53.41|52.71|53.28|52.58|32
1664677500000|2022-10-02 02:25:00|53.28|52.58|53.33|52.63|53.37|52.67|53.28|52.58|38
1664677800000|2022-10-02 02:30:00|53.32|52.62|53.37|52.67|53.37|52.67|53.3|52.6|41
1664678100000|2022-10-02 02:35:00|53.36|52.66|53.41|52.71|53.41|52.71|53.33|52.63|40
1664678400000|2022-10-02 02:40:00|53.4|52.7|53.37|52.67|53.41|52.71|53.35|52.65|24
1664678700000|2022-10-02 02:45:00|53.38|52.68|53.31|52.61|53.38|52.68|53.31|52.61|20
1664679000000|2022-10-02 02:50:00|53.3|52.6|53.29|52.59|53.3|52.6|53.26|52.56|21
1664679300000|2022-10-02 02:55:00|53.28|52.58|53.26|52.56|53.29|52.59|53.24|52.54|33
1664679600000|2022-10-02 03:00:00|53.27|52.57|53.26|52.56|53.32|52.62|53.25|52.55|20
1664679900000|2022-10-02 03:05:00|53.28|52.58|53.36|52.66|53.4|52.7|53.28|52.58|60
1664680200000|2022-10-02 03:10:00|53.34|52.64|53.34|52.64|53.39|52.69|53.31|52.61|29
1664680500000|2022-10-02 03:15:00|53.33|52.63|53.35|52.65|53.36|52.66|53.32|52.62|51
1664680800000|2022-10-02 03:20:00|53.34|52.64|53.25|52.55|53.34|52.64|53.24|52.54|25
1664681100000|2022-10-02 03:25:00|53.26|52.56|53.29|52.59|53.31|52.61|53.26|52.56|25
1664681400000|2022-10-02 03:30:00|53.28|52.58|53.31|52.61|53.33|52.63|53.28|52.58|28
1664681700000|2022-10-02 03:35:00|53.32|52.62|53.38|52.68|53.39|52.69|53.31|52.61|20
1664682000000|2022-10-02 03:40:00|53.37|52.67|53.37|52.67|53.38|52.68|53.33|52.63|18
1664682300000|2022-10-02 03:45:00|53.36|52.66|53.34|52.64|53.37|52.67|53.33|52.63|19
1664682600000|2022-10-02 03:50:00|53.33|52.63|53.29|52.59|53.33|52.63|53.29|52.59|28
1664682900000|2022-10-02 03:55:00|53.31|52.61|53.36|52.66|53.37|52.67|53.31|52.61|30
1664683200000|2022-10-02 04:00:00|53.35|52.65|53.38|52.68|53.38|52.68|53.31|52.61|38
1664683500000|2022-10-02 04:05:00|53.39|52.69|53.4|52.7|53.4|52.7|53.38|52.68|26
1664683800000|2022-10-02 04:10:00|53.41|52.71|53.4|52.7|53.43|52.73|53.39|52.69|24
1664684100000|2022-10-02 04:15:00|53.39|52.69|53.41|52.71|53.42|52.72|53.39|52.69|21
1664684400000|2022-10-02 04:20:00|53.42|52.72|53.43|52.73|53.44|52.74|53.42|52.72|14
1664684700000|2022-10-02 04:25:00|53.44|52.74|53.52|52.82|53.52|52.82|53.44|52.74|28
1664685000000|2022-10-02 04:30:00|53.51|52.81|53.47|52.77|53.55|52.85|53.47|52.77|38
1664685300000|2022-10-02 04:35:00|53.46|52.76|53.45|52.75|53.49|52.79|53.45|52.75|41
1664685600000|2022-10-02 04:40:00|53.46|52.76|53.44|52.74|53.46|52.76|53.43|52.73|49
1664685900000|2022-10-02 04:45:00|53.43|52.73|53.48|52.78|53.48|52.78|53.41|52.71|56
1664686200000|2022-10-02 04:50:00|53.47|52.77|53.63|52.93|53.64|52.94|53.46|52.76|35
1664686500000|2022-10-02 04:55:00|53.62|52.92|53.71|53.01|53.71|53.01|53.62|52.92|30
1664686800000|2022-10-02 05:00:00|53.72|53.02|53.6|52.9|53.72|53.02|53.56|52.86|57
1664687100000|2022-10-02 05:05:00|53.59|52.89|53.6|52.9|53.63|52.93|53.59|52.89|20
1664687400000|2022-10-02 05:10:00|53.59|52.89|53.58|52.88|53.59|52.89|53.55|52.85|28
1664687700000|2022-10-02 05:15:00|53.57|52.87|53.56|52.86|53.58|52.88|53.53|52.83|38
1664688000000|2022-10-02 05:20:00|53.57|52.87|53.62|52.92|53.63|52.93|53.55|52.85|22
1664688300000|2022-10-02 05:25:00|53.63|52.93|53.7|53|53.71|53.01|53.6|52.9|24
1664688600000|2022-10-02 05:30:00|53.71|53.01|53.75|53.05|53.81|53.11|53.7|53|49
1664688900000|2022-10-02 05:35:00|53.76|53.06|53.67|52.97|53.78|53.08|53.67|52.97|68
1664689200000|2022-10-02 05:40:00|53.68|52.98|53.53|52.83|53.68|52.98|53.5|52.8|54
1664689500000|2022-10-02 05:45:00|53.52|52.82|53.55|52.85|53.55|52.85|53.48|52.78|64
1664689800000|2022-10-02 05:50:00|53.54|52.84|53.47|52.77|53.54|52.84|53.38|52.68|64
1664690100000|2022-10-02 05:55:00|53.45|52.75|53.4|52.7|53.45|52.75|53.32|52.62|60
1664690400000|2022-10-02 06:00:00|53.39|52.69|53.52|52.82|53.53|52.83|53.36|52.66|44
1664690700000|2022-10-02 06:05:00|53.51|52.81|53.46|52.76|53.52|52.82|53.42|52.72|24
1664691000000|2022-10-02 06:10:00|53.47|52.77|53.46|52.76|53.55|52.85|53.46|52.76|68
1664691300000|2022-10-02 06:15:00|53.47|52.77|53.41|52.71|53.47|52.77|53.39|52.69|37
1664691600000|2022-10-02 06:20:00|53.4|52.7|53.49|52.79|53.49|52.79|53.4|52.7|20
1664691900000|2022-10-02 06:25:00|53.5|52.8|53.53|52.83|53.56|52.86|53.47|52.77|46
1664692200000|2022-10-02 06:30:00|53.52|52.82|53.44|52.74|53.52|52.82|53.43|52.73|33
1664692500000|2022-10-02 06:35:00|53.45|52.75|53.43|52.73|53.51|52.81|53.43|52.73|47
1664692800000|2022-10-02 06:40:00|53.42|52.72|53.4|52.7|53.45|52.75|53.4|52.7|41
1664693100000|2022-10-02 06:45:00|53.39|52.69|53.3|52.6|53.4|52.7|53.29|52.59|37
1664693400000|2022-10-02 06:50:00|53.31|52.61|53.21|52.51|53.32|52.62|53.2|52.5|61
1664693700000|2022-10-02 06:55:00|53.2|52.5|53.03|52.33|53.21|52.51|53.02|52.32|87
1664694000000|2022-10-02 07:00:00|53.04|52.34|53.04|52.34|53.11|52.41|53|52.3|114
1664694300000|2022-10-02 07:05:00|53.05|52.35|53.16|52.46|53.17|52.47|53.03|52.33|40
1664694600000|2022-10-02 07:10:00|53.15|52.45|53.13|52.43|53.17|52.47|53.05|52.35|63
1664694900000|2022-10-02 07:15:00|53.12|52.42|53.15|52.45|53.16|52.46|53.05|52.35|63
1664695200000|2022-10-02 07:20:00|53.14|52.44|53.23|52.53|53.23|52.53|53.1|52.4|37
1664695500000|2022-10-02 07:25:00|53.22|52.52|53.28|52.58|53.28|52.58|53.2|52.5|37
1664695800000|2022-10-02 07:30:00|53.29|52.59|53.34|52.64|53.34|52.64|53.25|52.55|46
1664696100000|2022-10-02 07:35:00|53.33|52.63|53.35|52.65|53.36|52.66|53.32|52.62|31
1664696400000|2022-10-02 07:40:00|53.34|52.64|53.34|52.64|53.35|52.65|53.32|52.62|13
1664696700000|2022-10-02 07:45:00|53.35|52.65|53.31|52.61|53.36|52.66|53.31|52.61|29
1664697000000|2022-10-02 07:50:00|53.3|52.6|53.36|52.66|53.37|52.67|53.3|52.6|30
1664697300000|2022-10-02 07:55:00|53.35|52.65|53.33|52.63|53.37|52.67|53.32|52.62|38
1664697600000|2022-10-02 08:00:00|53.32|52.62|53.37|52.67|53.37|52.67|53.3|52.6|50
1664697900000|2022-10-02 08:05:00|53.36|52.66|53.31|52.61|53.37|52.67|53.31|52.61|41
1664698200000|2022-10-02 08:10:00|53.3|52.6|53.3|52.6|53.33|52.63|53.3|52.6|31
1664698500000|2022-10-02 08:15:00|53.31|52.61|53.28|52.58|53.32|52.62|53.28|52.58|43
1664698800000|2022-10-02 08:20:00|53.27|52.57|53.25|52.55|53.29|52.59|53.25|52.55|49
1664699100000|2022-10-02 08:25:00|53.24|52.54|53.23|52.53|53.24|52.54|53.21|52.51|13
1664699400000|2022-10-02 08:30:00|53.24|52.54|53.24|52.54|53.29|52.59|53.23|52.53|31
1664699700000|2022-10-02 08:35:00|53.23|52.53|53.34|52.64|53.35|52.65|53.22|52.52|38
1664700000000|2022-10-02 08:40:00|53.35|52.65|53.32|52.62|53.36|52.66|53.25|52.55|56
1664700300000|2022-10-02 08:45:00|53.33|52.63|53.34|52.64|53.36|52.66|53.33|52.63|42
1664700600000|2022-10-02 08:50:00|53.33|52.63|53.37|52.67|53.4|52.7|53.32|52.62|35
1664700900000|2022-10-02 08:55:00|53.36|52.66|53.41|52.71|53.42|52.72|53.36|52.66|40
1664701200000|2022-10-02 09:00:00|53.4|52.7|53.39|52.69|53.4|52.7|53.35|52.65|23
1664701500000|2022-10-02 09:05:00|53.4|52.7|53.44|52.74|53.44|52.74|53.39|52.69|19
1664701800000|2022-10-02 09:10:00|53.43|52.73|53.45|52.75|53.47|52.77|53.42|52.72|30
1664702100000|2022-10-02 09:15:00|53.44|52.74|53.39|52.69|53.44|52.74|53.38|52.68|44
1664702400000|2022-10-02 09:20:00|53.38|52.68|53.31|52.61|53.39|52.69|53.31|52.61|20
1664702700000|2022-10-02 09:25:00|53.32|52.62|53.4|52.7|53.41|52.71|53.31|52.61|34
1664703000000|2022-10-02 09:30:00|53.39|52.69|53.33|52.63|53.39|52.69|53.31|52.61|36
1664703300000|2022-10-02 09:35:00|53.32|52.62|53.31|52.61|53.32|52.62|53.23|52.53|27
1664703600000|2022-10-02 09:40:00|53.3|52.6|53.33|52.63|53.33|52.63|53.22|52.52|52
1664703900000|2022-10-02 09:45:00|53.32|52.62|53.36|52.66|53.37|52.67|53.31|52.61|27
1664704200000|2022-10-02 09:50:00|53.37|52.67|53.32|52.62|53.37|52.67|53.3|52.6|20
1664704500000|2022-10-02 09:55:00|53.33|52.63|53.33|52.63|53.34|52.64|53.3|52.6|37
1664704800000|2022-10-02 10:00:00|53.34|52.64|53.33|52.63|53.34|52.64|53.29|52.59|21
1664705100000|2022-10-02 10:05:00|53.32|52.62|53.21|52.51|53.32|52.62|53.18|52.48|48
1664705400000|2022-10-02 10:10:00|53.22|52.52|53.11|52.41|53.22|52.52|53.03|52.33|119
1664705700000|2022-10-02 10:15:00|53.1|52.4|52.81|52.11|53.12|52.42|52.42|51.72|381
1664706000000|2022-10-02 10:20:00|52.8|52.1|52.63|51.93|52.8|52.1|52.58|51.88|172
1664706300000|2022-10-02 10:25:00|52.64|51.94|52.75|52.05|52.84|52.14|52.63|51.93|112
1664706600000|2022-10-02 10:30:00|52.74|52.04|52.85|52.15|52.85|52.15|52.67|51.97|87
1664706900000|2022-10-02 10:35:00|52.84|52.14|52.79|52.09|52.85|52.15|52.75|52.05|56
1664707200000|2022-10-02 10:40:00|52.78|52.08|52.74|52.04|52.79|52.09|52.72|52.02|65
1664707500000|2022-10-02 10:45:00|52.73|52.03|52.77|52.07|52.79|52.09|52.73|52.03|60
1664707800000|2022-10-02 10:50:00|52.76|52.06|52.7|52|52.77|52.07|52.63|51.93|69
1664708100000|2022-10-02 10:55:00|52.71|52.01|52.68|51.98|52.72|52.02|52.65|51.95|74
1664708400000|2022-10-02 11:00:00|52.67|51.97|52.72|52.02|52.73|52.03|52.59|51.89|70
1664708700000|2022-10-02 11:05:00|52.73|52.03|52.76|52.06|52.77|52.07|52.71|52.01|42
1664709000000|2022-10-02 11:10:00|52.77|52.07|52.79|52.09|52.79|52.09|52.75|52.05|45
1664709300000|2022-10-02 11:15:00|52.78|52.08|52.91|52.21|52.91|52.21|52.77|52.07|71
1664709600000|2022-10-02 11:20:00|52.9|52.2|52.9|52.2|52.92|52.22|52.87|52.17|63
1664709900000|2022-10-02 11:25:00|52.89|52.19|53.06|52.36|53.07|52.37|52.89|52.19|71
1664710200000|2022-10-02 11:30:00|53.05|52.35|52.99|52.29|53.06|52.36|52.97|52.27|113
1664710500000|2022-10-02 11:35:00|52.98|52.28|52.96|52.26|52.98|52.28|52.94|52.24|29
1664710800000|2022-10-02 11:40:00|52.95|52.25|52.93|52.23|52.95|52.25|52.91|52.21|49
1664711100000|2022-10-02 11:45:00|52.94|52.24|52.84|52.14|52.95|52.25|52.81|52.11|54
1664711400000|2022-10-02 11:50:00|52.85|52.15|52.83|52.13|52.87|52.17|52.81|52.11|45
1664711700000|2022-10-02 11:55:00|52.84|52.14|52.87|52.17|52.9|52.2|52.84|52.14|48
1664712000000|2022-10-02 12:00:00|52.88|52.18|52.97|52.27|52.97|52.27|52.86|52.16|38
1664712300000|2022-10-02 12:05:00|52.98|52.28|53.01|52.31|53.01|52.31|52.94|52.24|48
1664712600000|2022-10-02 12:10:00|53|52.3|52.96|52.26|53|52.3|52.95|52.25|31
1664712900000|2022-10-02 12:15:00|52.95|52.25|52.85|52.15|52.95|52.25|52.85|52.15|56
1664713200000|2022-10-02 12:20:00|52.84|52.14|52.79|52.09|52.85|52.15|52.78|52.08|36
1664713500000|2022-10-02 12:25:00|52.8|52.1|52.71|52.01|52.8|52.1|52.68|51.98|84
1664713800000|2022-10-02 12:30:00|52.7|52|52.79|52.09|52.8|52.1|52.68|51.98|34
1664714100000|2022-10-02 12:35:00|52.8|52.1|52.79|52.09|52.81|52.11|52.78|52.08|52
1664714400000|2022-10-02 12:40:00|52.8|52.1|52.81|52.11|52.82|52.12|52.79|52.09|22
1664714700000|2022-10-02 12:45:00|52.82|52.12|52.86|52.16|52.86|52.16|52.8|52.1|29
1664715000000|2022-10-02 12:50:00|52.87|52.17|52.9|52.2|52.95|52.25|52.87|52.17|66
1664715300000|2022-10-02 12:55:00|52.91|52.21|52.85|52.15|52.91|52.21|52.79|52.09|72
1664715600000|2022-10-02 13:00:00|52.84|52.14|52.78|52.08|52.87|52.17|52.78|52.08|59
1664715900000|2022-10-02 13:05:00|52.79|52.09|52.76|52.06|52.79|52.09|52.74|52.04|44
1664716200000|2022-10-02 13:10:00|52.77|52.07|52.77|52.07|52.78|52.08|52.75|52.05|33
1664716500000|2022-10-02 13:15:00|52.78|52.08|52.85|52.15|52.86|52.16|52.78|52.08|26
1664716800000|2022-10-02 13:20:00|52.86|52.16|52.81|52.11|52.87|52.17|52.81|52.11|70
1664717100000|2022-10-02 13:25:00|52.82|52.12|52.85|52.15|52.86|52.16|52.81|52.11|30
1664717400000|2022-10-02 13:30:00|52.86|52.16|52.96|52.26|52.96|52.26|52.85|52.15|81
1664717700000|2022-10-02 13:35:00|52.97|52.27|52.97|52.27|53|52.3|52.93|52.23|43
1664718000000|2022-10-02 13:40:00|52.98|52.28|53|52.3|53.01|52.31|52.97|52.27|17
1664718300000|2022-10-02 13:45:00|53.01|52.31|52.98|52.28|53.02|52.32|52.96|52.26|22
1664718600000|2022-10-02 13:50:00|52.99|52.29|52.96|52.26|52.99|52.29|52.96|52.26|32
1664718900000|2022-10-02 13:55:00|52.95|52.25|52.94|52.24|52.97|52.27|52.94|52.24|26
1664719200000|2022-10-02 14:00:00|52.95|52.25|53.01|52.31|53.01|52.31|52.95|52.25|23
1664719500000|2022-10-02 14:05:00|53|52.3|52.98|52.28|53.01|52.31|52.97|52.27|20
1664719800000|2022-10-02 14:10:00|52.99|52.29|52.94|52.24|52.99|52.29|52.93|52.23|35
1664720100000|2022-10-02 14:15:00|52.93|52.23|52.92|52.22|52.95|52.25|52.9|52.2|48
1664720400000|2022-10-02 14:20:00|52.91|52.21|52.9|52.2|52.91|52.21|52.84|52.14|40
1664720700000|2022-10-02 14:25:00|52.91|52.21|52.82|52.12|52.94|52.24|52.81|52.11|48
1664721000000|2022-10-02 14:30:00|52.81|52.11|52.87|52.17|52.88|52.18|52.77|52.07|41
1664721300000|2022-10-02 14:35:00|52.88|52.18|52.89|52.19|52.92|52.22|52.85|52.15|44
1664721600000|2022-10-02 14:40:00|52.9|52.2|52.9|52.2|52.9|52.2|52.86|52.16|22
1664721900000|2022-10-02 14:45:00|52.89|52.19|52.83|52.13|52.93|52.23|52.82|52.12|33
1664722200000|2022-10-02 14:50:00|52.82|52.12|52.73|52.03|52.83|52.13|52.65|51.95|89
1664722500000|2022-10-02 14:55:00|52.74|52.04|52.83|52.13|52.84|52.14|52.71|52.01|70
1664722800000|2022-10-02 15:00:00|52.84|52.14|52.88|52.18|52.92|52.22|52.82|52.12|59
1664723100000|2022-10-02 15:05:00|52.87|52.17|52.9|52.2|52.93|52.23|52.85|52.15|52
1664723400000|2022-10-02 15:10:00|52.89|52.19|52.89|52.19|52.95|52.25|52.87|52.17|34
1664723700000|2022-10-02 15:15:00|52.9|52.2|52.79|52.09|52.91|52.21|52.75|52.05|43
1664724000000|2022-10-02 15:20:00|52.8|52.1|52.84|52.14|52.86|52.16|52.74|52.04|53
1664724300000|2022-10-02 15:25:00|52.83|52.13|52.82|52.12|52.84|52.14|52.8|52.1|46
1664724600000|2022-10-02 15:30:00|52.83|52.13|52.94|52.24|52.94|52.24|52.81|52.11|46
1664724900000|2022-10-02 15:35:00|52.95|52.25|52.95|52.25|52.96|52.26|52.93|52.23|23
1664725200000|2022-10-02 15:40:00|52.94|52.24|52.92|52.22|52.95|52.25|52.88|52.18|40
1664725500000|2022-10-02 15:45:00|52.91|52.21|52.97|52.27|52.97|52.27|52.9|52.2|34
1664725800000|2022-10-02 15:50:00|52.98|52.28|52.96|52.26|53.03|52.33|52.96|52.26|43
1664726100000|2022-10-02 15:55:00|52.97|52.27|52.96|52.26|52.99|52.29|52.91|52.21|36
1664726400000|2022-10-02 16:00:00|52.95|52.25|52.93|52.23|53.01|52.31|52.93|52.23|46
1664726700000|2022-10-02 16:05:00|52.92|52.22|52.98|52.28|53.03|52.33|52.9|52.2|32
1664727000000|2022-10-02 16:10:00|52.99|52.29|53.06|52.36|53.06|52.36|52.98|52.28|26
1664727300000|2022-10-02 16:15:00|53.07|52.37|53.11|52.41|53.11|52.41|53.06|52.36|45
1664727600000|2022-10-02 16:20:00|53.12|52.42|53.15|52.45|53.21|52.51|53.11|52.41|62
1664727900000|2022-10-02 16:25:00|53.14|52.44|53.12|52.42|53.15|52.45|53.09|52.39|49
1664728200000|2022-10-02 16:30:00|53.13|52.43|53.06|52.36|53.14|52.44|53.06|52.36|36
1664728500000|2022-10-02 16:35:00|53.05|52.35|53.05|52.35|53.07|52.37|53.02|52.32|51
1664728800000|2022-10-02 16:40:00|53.06|52.36|53.09|52.39|53.11|52.41|53.05|52.35|52
1664729100000|2022-10-02 16:45:00|53.1|52.4|53.13|52.43|53.14|52.44|53.1|52.4|18
1664729400000|2022-10-02 16:50:00|53.12|52.42|53.16|52.46|53.18|52.48|53.07|52.37|48
1664729700000|2022-10-02 16:55:00|53.17|52.47|53.13|52.43|53.17|52.47|53.12|52.42|53
1664730000000|2022-10-02 17:00:00|53.14|52.44|53.12|52.42|53.18|52.48|53.11|52.41|40
1664730300000|2022-10-02 17:05:00|53.11|52.41|53.08|52.38|53.11|52.41|53.06|52.36|19
1664730600000|2022-10-02 17:10:00|53.09|52.39|53.08|52.38|53.12|52.42|53.07|52.37|31
1664730900000|2022-10-02 17:15:00|53.07|52.37|53|52.3|53.08|52.38|53|52.3|38
1664731200000|2022-10-02 17:20:00|53.01|52.31|53.05|52.35|53.06|52.36|53|52.3|41
1664731500000|2022-10-02 17:25:00|53.06|52.36|53.18|52.48|53.18|52.48|53.02|52.32|48
1664731800000|2022-10-02 17:30:00|53.17|52.47|53.11|52.41|53.17|52.47|53.09|52.39|40
1664732100000|2022-10-02 17:35:00|53.12|52.42|53.2|52.5|53.21|52.51|53.12|52.42|36
1664732400000|2022-10-02 17:40:00|53.21|52.51|53.13|52.43|53.21|52.51|53.13|52.43|49
1664732700000|2022-10-02 17:45:00|53.14|52.44|53.12|52.42|53.17|52.47|53.1|52.4|51
1664733000000|2022-10-02 17:50:00|53.11|52.41|53.11|52.41|53.13|52.43|53.09|52.39|24
1664733300000|2022-10-02 17:55:00|53.12|52.42|53.11|52.41|53.15|52.45|53.08|52.38|31
1664733600000|2022-10-02 18:00:00|53.12|52.42|53.05|52.35|53.14|52.44|53.05|52.35|38
1664733900000|2022-10-02 18:05:00|53.06|52.36|53.05|52.35|53.08|52.38|53.04|52.34|24
1664734200000|2022-10-02 18:10:00|53.03|52.33|53|52.3|53.08|52.38|52.93|52.23|51
1664734500000|2022-10-02 18:15:00|52.99|52.29|52.96|52.26|52.99|52.29|52.95|52.25|42
1664734800000|2022-10-02 18:20:00|52.97|52.27|53.06|52.36|53.06|52.36|52.96|52.26|44
1664735100000|2022-10-02 18:25:00|53.05|52.35|53.05|52.35|53.06|52.36|53.01|52.31|45
1664735400000|2022-10-02 18:30:00|53.04|52.34|53.03|52.33|53.05|52.35|53.01|52.31|28
1664735700000|2022-10-02 18:35:00|53.04|52.34|53.07|52.37|53.1|52.4|53.03|52.33|25
1664736000000|2022-10-02 18:40:00|53.08|52.38|53.07|52.37|53.08|52.38|53.06|52.36|16
1664736300000|2022-10-02 18:45:00|53.06|52.36|53.02|52.32|53.08|52.38|52.99|52.29|55
1664736600000|2022-10-02 18:50:00|53.01|52.31|53.03|52.33|53.04|52.34|53.01|52.31|19
1664736900000|2022-10-02 18:55:00|53.02|52.32|53.04|52.34|53.07|52.37|53.02|52.32|43
1664737200000|2022-10-02 19:00:00|53.05|52.35|53.12|52.42|53.12|52.42|53.05|52.35|45
1664737500000|2022-10-02 19:05:00|53.13|52.43|53.35|52.65|53.46|52.76|53.12|52.42|156
1664737800000|2022-10-02 19:10:00|53.37|52.67|53.45|52.75|53.46|52.76|53.31|52.61|166
1664738100000|2022-10-02 19:15:00|53.44|52.74|53.45|52.75|53.49|52.79|53.39|52.69|94
1664738400000|2022-10-02 19:20:00|53.46|52.76|53.39|52.69|53.48|52.78|53.35|52.65|115
1664738700000|2022-10-02 19:25:00|53.4|52.7|53.34|52.64|53.44|52.74|53.28|52.58|85
1664739000000|2022-10-02 19:30:00|53.35|52.65|53.77|52.07|53.81|52.65|53.24|52.06|72
1664739300000|2022-10-02 19:35:00|53.76|52.06|53.8|52.1|53.82|52.12|53.76|52.06|40
1664739600000|2022-10-02 19:40:00|53.79|52.09|53.83|52.13|53.86|52.16|53.79|52.09|56
1664739900000|2022-10-02 19:45:00|53.84|52.14|53.91|52.21|53.93|52.23|53.82|52.12|76
1664740200000|2022-10-02 19:50:00|53.92|52.22|53.93|52.23|53.93|52.23|53.88|52.18|32
1664740500000|2022-10-02 19:55:00|53.92|52.22|53.81|52.11|53.92|52.22|53.79|52.09|62
1664740800000|2022-10-02 20:00:00|53.8|52.1|53.81|52.11|53.87|52.17|53.8|52.1|48
1664741100000|2022-10-02 20:05:00|53.82|52.12|53.8|52.1|53.85|52.15|53.8|52.1|41
1664741400000|2022-10-02 20:10:00|53.79|52.09|53.76|52.06|53.79|52.09|53.74|52.04|24
1664741700000|2022-10-02 20:15:00|53.75|52.05|53.72|52.02|53.77|52.07|53.72|52.02|33
1664742000000|2022-10-02 20:20:00|53.73|52.03|53.7|52|53.75|52.05|53.68|51.98|29
1664742300000|2022-10-02 20:25:00|53.69|51.99|53.62|51.92|53.69|51.99|53.58|51.88|69
1664742600000|2022-10-02 20:30:00|53.61|51.91|53.54|51.84|53.61|51.91|53.49|51.79|70
1664742900000|2022-10-02 20:35:00|53.55|51.85|53.45|51.75|53.57|51.87|53.45|51.75|34
1664743200000|2022-10-02 20:40:00|53.44|51.74|53.42|51.72|53.44|51.74|53.42|51.72|25
1664743500000|2022-10-02 20:45:00|53.43|51.73|53.56|51.86|53.6|51.9|53.43|51.73|69
1664743800000|2022-10-02 20:50:00|53.57|51.87|53.55|51.85|53.6|51.9|53.55|51.85|32
1664744100000|2022-10-02 20:55:00|53.56|51.86|53.5|51.8|53.57|51.87|53.49|51.79|43
1664744400000|2022-10-02 21:00:00|53.49|51.79|52.98|52.28|53.53|52.33|52.98|51.79|26
1664744700000|2022-10-02 21:05:00|52.99|52.29|52.79|52.09|53.02|52.32|52.78|52.08|121
1664745000000|2022-10-02 21:10:00|52.8|52.1|52.82|52.12|52.84|52.14|52.77|52.07|72
1664745300000|2022-10-02 21:15:00|52.81|52.11|52.78|52.08|52.81|52.11|52.71|52.01|66
1664745600000|2022-10-02 21:20:00|52.77|52.07|52.74|52.04|52.78|52.08|52.7|52|46
1664745900000|2022-10-02 21:25:00|52.75|52.05|52.83|52.13|52.85|52.15|52.73|52.03|52
1664746200000|2022-10-02 21:30:00|52.82|52.12|52.83|52.13|52.84|52.14|52.82|52.12|28
1664746500000|2022-10-02 21:35:00|52.84|52.14|52.88|52.18|52.92|52.22|52.83|52.13|47
1664746800000|2022-10-02 21:40:00|52.87|52.17|52.86|52.16|52.89|52.19|52.84|52.14|52
1664747100000|2022-10-02 21:45:00|52.87|52.17|52.97|52.27|52.97|52.27|52.87|52.17|62
1664747400000|2022-10-02 21:50:00|52.98|52.28|52.91|52.21|53.01|52.31|52.9|52.2|103
1664747700000|2022-10-02 21:55:00|52.9|52.2|52.97|52.27|53.01|52.31|52.9|52.2|54
1664748000000|2022-10-02 22:00:00|52.96|52.26|52.96|52.26|52.97|52.27|52.8|52.1|231
1664748300000|2022-10-02 22:05:00|52.95|52.25|52.85|52.15|52.95|52.25|52.81|52.11|112
1664748600000|2022-10-02 22:10:00|52.84|52.14|53.08|52.38|53.11|52.41|52.84|52.14|130
1664748900000|2022-10-02 22:15:00|53.07|52.37|53.14|52.44|53.17|52.47|53.06|52.36|92
1664749200000|2022-10-02 22:20:00|53.13|52.43|53.32|52.62|53.32|52.62|53.13|52.43|121
1664749500000|2022-10-02 22:25:00|53.31|52.61|53.15|52.45|53.35|52.65|53.1|52.4|188
1664749800000|2022-10-02 22:30:00|53.14|52.44|53.08|52.38|53.15|52.45|53.01|52.31|131
1664750100000|2022-10-02 22:35:00|53.09|52.39|53.13|52.43|53.13|52.43|53|52.3|148
1664750400000|2022-10-02 22:40:00|53.12|52.42|53.12|52.42|53.16|52.46|53.05|52.35|120
1664750700000|2022-10-02 22:45:00|53.11|52.41|53.12|52.42|53.17|52.47|53.05|52.35|112
1664751000000|2022-10-02 22:50:00|53.13|52.43|53.1|52.4|53.16|52.46|53.07|52.37|85
1664751300000|2022-10-02 22:55:00|53.09|52.39|52.95|52.25|53.09|52.39|52.82|52.12|200
1664751600000|2022-10-02 23:00:00|52.94|52.24|52.78|52.08|52.96|52.26|52.74|52.04|174
1664751900000|2022-10-02 23:05:00|52.8|52.1|52.37|51.67|52.82|52.12|52.17|51.47|449
1664752200000|2022-10-02 23:10:00|52.38|51.68|52.3|51.6|52.42|51.72|52.26|51.56|294
1664752500000|2022-10-02 23:15:00|52.29|51.59|52.31|51.61|52.35|51.65|52.15|51.45|335
1664752800000|2022-10-02 23:20:00|52.29|51.59|52.27|51.57|52.34|51.64|52.15|51.45|269
1664753100000|2022-10-02 23:25:00|52.28|51.58|52.17|51.47|52.28|51.58|52.16|51.46|212
1664753400000|2022-10-02 23:30:00|52.18|51.48|52.12|51.42|52.22|51.52|52.04|51.34|192
1664753700000|2022-10-02 23:35:00|52.11|51.41|52.15|51.45|52.19|51.49|52.1|51.4|128
1664754000000|2022-10-02 23:40:00|52.14|51.44|52.37|51.67|52.39|51.69|52.11|51.41|179
1664754300000|2022-10-02 23:45:00|52.36|51.66|52.39|51.69|52.42|51.72|52.27|51.57|217
1664754600000|2022-10-02 23:50:00|52.38|51.68|52.15|51.45|52.39|51.69|52.04|51.34|209
1664754900000|2022-10-02 23:55:00|52.16|51.46|52.17|51.47|52.23|51.53|52.1|51.4|102
1664755200000|2022-10-03 00:00:00|52.18|51.48|52.01|51.31|52.19|51.49|51.94|51.24|172
1664755500000|2022-10-03 00:05:00|52.02|51.32|52.07|51.37|52.13|51.43|51.84|51.14|274
1664755800000|2022-10-03 00:10:00|52.06|51.36|52.28|51.58|52.28|51.58|52.05|51.35|149
1664756100000|2022-10-03 00:15:00|52.27|51.57|52.23|51.53|52.31|51.61|52.22|51.52|136
1664756400000|2022-10-03 00:20:00|52.22|51.52|52.36|51.66|52.36|51.66|52.13|51.43|162
1664756700000|2022-10-03 00:25:00|52.35|51.65|52.34|51.64|52.36|51.66|52.3|51.6|114
1664757000000|2022-10-03 00:30:00|52.35|51.65|52.34|51.64|52.35|51.65|52.29|51.59|124
1664757300000|2022-10-03 00:35:00|52.35|51.65|52.37|51.67|52.41|51.71|52.3|51.6|90
1664757600000|2022-10-03 00:40:00|52.38|51.68|52.42|51.72|52.44|51.74|52.34|51.64|91
1664757900000|2022-10-03 00:45:00|52.43|51.73|52.52|51.82|52.54|51.84|52.4|51.7|101
1664758200000|2022-10-03 00:50:00|52.51|51.81|52.48|51.78|52.53|51.83|52.42|51.72|99
1664758500000|2022-10-03 00:55:00|52.47|51.77|52.5|51.8|52.5|51.8|52.43|51.73|76
1664758800000|2022-10-03 01:00:00|52.49|51.79|52.53|51.83|52.54|51.84|52.47|51.77|63
1664759100000|2022-10-03 01:05:00|52.52|51.82|52.66|51.96|52.68|51.98|52.52|51.82|113
1664759400000|2022-10-03 01:10:00|52.67|51.97|52.71|52.01|52.73|52.03|52.63|51.93|135
1664759700000|2022-10-03 01:15:00|52.72|52.02|52.71|52.01|52.72|52.02|52.66|51.96|87
1664760000000|2022-10-03 01:20:00|52.7|52|52.76|52.06|52.79|52.09|52.69|51.99|99
1664760300000|2022-10-03 01:25:00|52.77|52.07|52.86|52.16|52.87|52.17|52.75|52.05|177
1664760600000|2022-10-03 01:30:00|52.85|52.15|52.76|52.06|52.87|52.17|52.75|52.05|113
1664760900000|2022-10-03 01:35:00|52.75|52.05|52.78|52.08|52.82|52.12|52.75|52.05|105
1664761200000|2022-10-03 01:40:00|52.77|52.07|52.84|52.14|52.84|52.14|52.74|52.04|98
1664761500000|2022-10-03 01:45:00|52.83|52.13|52.92|52.22|52.94|52.24|52.78|52.08|130
1664761800000|2022-10-03 01:50:00|52.91|52.21|52.93|52.23|52.96|52.26|52.89|52.19|91
1664762100000|2022-10-03 01:55:00|52.92|52.22|52.92|52.22|52.94|52.24|52.85|52.15|73
1664762400000|2022-10-03 02:00:00|52.93|52.23|52.86|52.16|52.97|52.27|52.85|52.15|151
1664762700000|2022-10-03 02:05:00|52.87|52.17|52.94|52.24|52.99|52.29|52.82|52.12|114
1664763000000|2022-10-03 02:10:00|52.95|52.25|52.98|52.28|52.99|52.29|52.87|52.17|115
1664763300000|2022-10-03 02:15:00|52.99|52.29|52.94|52.24|53|52.3|52.91|52.21|108
1664763600000|2022-10-03 02:20:00|52.93|52.23|52.87|52.17|52.95|52.25|52.82|52.12|108
1664763900000|2022-10-03 02:25:00|52.86|52.16|52.84|52.14|52.9|52.2|52.83|52.13|72
1664764200000|2022-10-03 02:30:00|52.83|52.13|52.87|52.17|52.91|52.21|52.82|52.12|38
1664764500000|2022-10-03 02:35:00|52.86|52.16|52.89|52.19|52.9|52.2|52.81|52.11|56
1664764800000|2022-10-03 02:40:00|52.9|52.2|52.87|52.17|52.92|52.22|52.84|52.14|71
1664765100000|2022-10-03 02:45:00|52.86|52.16|52.87|52.17|52.91|52.21|52.82|52.12|70
1664765400000|2022-10-03 02:50:00|52.88|52.18|52.98|52.28|53.01|52.31|52.88|52.18|59
1664765700000|2022-10-03 02:55:00|52.97|52.27|52.79|52.09|52.97|52.27|52.77|52.07|77
1664766000000|2022-10-03 03:00:00|52.8|52.1|52.7|52|52.8|52.1|52.67|51.97|151
1664766300000|2022-10-03 03:05:00|52.71|52.01|52.78|52.08|52.81|52.11|52.7|52|90
1664766600000|2022-10-03 03:10:00|52.77|52.07|52.77|52.07|52.8|52.1|52.73|52.03|78
1664766900000|2022-10-03 03:15:00|52.76|52.06|52.83|52.13|52.87|52.17|52.75|52.05|80
1664767200000|2022-10-03 03:20:00|52.84|52.14|52.81|52.11|52.87|52.17|52.8|52.1|48
1664767500000|2022-10-03 03:25:00|52.8|52.1|52.78|52.08|52.83|52.13|52.76|52.06|30
1664767800000|2022-10-03 03:30:00|52.77|52.07|52.76|52.06|52.81|52.11|52.74|52.04|34
1664768100000|2022-10-03 03:35:00|52.77|52.07|52.83|52.13|52.89|52.19|52.76|52.06|55
1664768400000|2022-10-03 03:40:00|52.82|52.12|52.86|52.16|52.88|52.18|52.82|52.12|62
1664768700000|2022-10-03 03:45:00|52.85|52.15|52.8|52.1|52.87|52.17|52.75|52.05|56
1664769000000|2022-10-03 03:50:00|52.79|52.09|52.83|52.13|52.83|52.13|52.77|52.07|44
1664769300000|2022-10-03 03:55:00|52.82|52.12|52.78|52.08|52.82|52.12|52.75|52.05|47
1664769600000|2022-10-03 04:00:00|52.79|52.09|52.76|52.06|52.82|52.12|52.75|52.05|71
1664769900000|2022-10-03 04:05:00|52.75|52.05|52.63|51.93|52.79|52.09|52.6|51.9|78
1664770200000|2022-10-03 04:10:00|52.62|51.92|52.63|51.93|52.68|51.98|52.61|51.91|44
1664770500000|2022-10-03 04:15:00|52.64|51.94|52.62|51.92|52.67|51.97|52.62|51.92|45
1664770800000|2022-10-03 04:20:00|52.61|51.91|52.6|51.9|52.65|51.95|52.58|51.88|48
1664771100000|2022-10-03 04:25:00|52.59|51.89|52.61|51.91|52.64|51.94|52.59|51.89|38
1664771400000|2022-10-03 04:30:00|52.62|51.92|52.54|51.84|52.64|51.94|52.53|51.83|93
1664771700000|2022-10-03 04:35:00|52.55|51.85|52.54|51.84|52.55|51.85|52.49|51.79|105
1664772000000|2022-10-03 04:40:00|52.55|51.85|52.6|51.9|52.6|51.9|52.5|51.8|88
1664772300000|2022-10-03 04:45:00|52.59|51.89|52.54|51.84|52.61|51.91|52.52|51.82|53
1664772600000|2022-10-03 04:50:00|52.53|51.83|52.47|51.77|52.53|51.83|52.45|51.75|64
1664772900000|2022-10-03 04:55:00|52.46|51.76|52.45|51.75|52.51|51.81|52.44|51.74|48
1664773200000|2022-10-03 05:00:00|52.46|51.76|52.47|51.77|52.52|51.82|52.44|51.74|130
1664773500000|2022-10-03 05:05:00|52.46|51.76|52.39|51.69|52.47|51.77|52.36|51.66|128
1664773800000|2022-10-03 05:10:00|52.38|51.68|52.41|51.71|52.43|51.73|52.33|51.63|130
1664774100000|2022-10-03 05:15:00|52.42|51.72|52.44|51.74|52.45|51.75|52.4|51.7|89
1664774400000|2022-10-03 05:20:00|52.43|51.73|52.52|51.82|52.52|51.82|52.42|51.72|89
1664774700000|2022-10-03 05:25:00|52.51|51.81|52.4|51.7|52.51|51.81|52.4|51.7|70
1664775000000|2022-10-03 05:30:00|52.41|51.71|52.45|51.75|52.46|51.76|52.39|51.69|71
1664775300000|2022-10-03 05:35:00|52.46|51.76|52.64|51.94|52.64|51.94|52.45|51.75|49
1664775600000|2022-10-03 05:40:00|52.63|51.93|52.86|52.16|52.86|52.16|52.63|51.93|88
1664775900000|2022-10-03 05:45:00|52.88|52.18|53.08|52.38|53.1|52.4|52.87|52.17|221
1664776200000|2022-10-03 05:50:00|53.09|52.39|53.32|52.62|53.34|52.64|53.01|52.31|232
1664776500000|2022-10-03 05:55:00|53.31|52.61|53.16|52.46|53.31|52.61|53.14|52.44|154
1664776800000|2022-10-03 06:00:00|53.17|52.47|53.25|52.55|53.26|52.56|53.13|52.43|98
1664777100000|2022-10-03 06:05:00|53.26|52.56|53.26|52.56|53.37|52.67|53.24|52.54|127
1664777400000|2022-10-03 06:10:00|53.27|52.57|53.17|52.47|53.3|52.6|53.14|52.44|70
1664777700000|2022-10-03 06:15:00|53.18|52.48|53.1|52.4|53.21|52.51|53.08|52.38|68
1664778000000|2022-10-03 06:20:00|53.09|52.39|53.03|52.33|53.1|52.4|53.01|52.31|75
1664778300000|2022-10-03 06:25:00|53.02|52.32|53.04|52.34|53.05|52.35|53.01|52.31|74
1664778600000|2022-10-03 06:30:00|53.05|52.35|52.96|52.26|53.06|52.36|52.96|52.26|51
1664778900000|2022-10-03 06:35:00|52.97|52.27|52.91|52.21|53.04|52.34|52.9|52.2|122
1664779200000|2022-10-03 06:40:00|52.9|52.2|52.82|52.12|52.9|52.2|52.8|52.1|151
1664779500000|2022-10-03 06:45:00|52.81|52.11|52.77|52.07|52.82|52.12|52.74|52.04|149
1664779800000|2022-10-03 06:50:00|52.76|52.06|52.78|52.08|52.83|52.13|52.75|52.05|155
1664780100000|2022-10-03 06:55:00|52.79|52.09|52.74|52.04|52.79|52.09|52.72|52.02|95
1664780400000|2022-10-03 07:00:00|52.75|52.05|52.81|52.11|52.85|52.15|52.67|51.97|195
1664780700000|2022-10-03 07:05:00|52.8|52.1|52.83|52.13|52.99|52.29|52.8|52.1|142
1664781000000|2022-10-03 07:10:00|52.82|52.12|52.84|52.14|52.88|52.18|52.67|51.97|177
1664781300000|2022-10-03 07:15:00|52.85|52.15|53.09|52.39|53.09|52.39|52.83|52.13|139
1664781600000|2022-10-03 07:20:00|53.1|52.4|53.18|52.48|53.24|52.54|53.09|52.39|214
1664781900000|2022-10-03 07:25:00|53.19|52.49|53.2|52.5|53.24|52.54|53.17|52.47|128
1664782200000|2022-10-03 07:30:00|53.19|52.49|53.08|52.38|53.24|52.54|53.05|52.35|121
1664782500000|2022-10-03 07:35:00|53.07|52.37|52.91|52.21|53.08|52.38|52.91|52.21|158
1664782800000|2022-10-03 07:40:00|52.92|52.22|52.89|52.19|52.96|52.26|52.86|52.16|144
1664783100000|2022-10-03 07:45:00|52.9|52.2|52.96|52.26|52.99|52.29|52.88|52.18|109
1664783400000|2022-10-03 07:50:00|52.95|52.25|52.92|52.22|53|52.3|52.87|52.17|124
1664783700000|2022-10-03 07:55:00|52.91|52.21|53.02|52.32|53.02|52.32|52.91|52.21|86
1664784000000|2022-10-03 08:00:00|53.01|52.31|52.86|52.16|53.05|52.35|52.85|52.15|146
1664784300000|2022-10-03 08:05:00|52.85|52.15|52.81|52.11|52.88|52.18|52.81|52.11|139
1664784600000|2022-10-03 08:10:00|52.8|52.1|52.89|52.19|52.89|52.19|52.8|52.1|99
1664784900000|2022-10-03 08:15:00|52.9|52.2|52.96|52.26|52.96|52.26|52.89|52.19|53
1664785200000|2022-10-03 08:20:00|52.97|52.27|53.08|52.38|53.1|52.4|52.97|52.27|141
1664785500000|2022-10-03 08:25:00|53.07|52.37|53.14|52.44|53.14|52.44|53.07|52.37|68
1664785800000|2022-10-03 08:30:00|53.15|52.45|53.18|52.48|53.18|52.48|53.08|52.38|93
1664786100000|2022-10-03 08:35:00|53.17|52.47|53.11|52.41|53.18|52.48|53.08|52.38|100
1664786400000|2022-10-03 08:40:00|53.12|52.42|53.1|52.4|53.17|52.47|53.09|52.39|86
1664786700000|2022-10-03 08:45:00|53.11|52.41|53.13|52.43|53.15|52.45|53.09|52.39|74
1664787000000|2022-10-03 08:50:00|53.14|52.44|53.11|52.41|53.15|52.45|53.09|52.39|47
1664787300000|2022-10-03 08:55:00|53.09|52.39|53.04|52.34|53.09|52.39|53.01|52.31|56
1664787600000|2022-10-03 09:00:00|53.05|52.35|52.91|52.21|53.07|52.37|52.9|52.2|115
1664787900000|2022-10-03 09:05:00|52.9|52.2|52.88|52.18|52.94|52.24|52.84|52.14|151
1664788200000|2022-10-03 09:10:00|52.89|52.19|52.9|52.2|52.94|52.24|52.89|52.19|88
1664788500000|2022-10-03 09:15:00|52.92|52.22|52.95|52.25|52.96|52.26|52.9|52.2|70
1664788800000|2022-10-03 09:20:00|52.96|52.26|53.06|52.36|53.07|52.37|52.95|52.25|81
1664789100000|2022-10-03 09:25:00|53.07|52.37|53.08|52.38|53.09|52.39|53.02|52.32|50
1664789400000|2022-10-03 09:30:00|53.07|52.37|53.15|52.45|53.19|52.49|53.06|52.36|133
1664789700000|2022-10-03 09:35:00|53.16|52.46|53.08|52.38|53.17|52.47|53.08|52.38|93
1664790000000|2022-10-03 09:40:00|53.09|52.39|52.98|52.28|53.09|52.39|52.97|52.27|85
1664790300000|2022-10-03 09:45:00|52.97|52.27|52.95|52.25|52.98|52.28|52.89|52.19|128
1664790600000|2022-10-03 09:50:00|52.96|52.26|53.05|52.35|53.05|52.35|52.94|52.24|79
1664790900000|2022-10-03 09:55:00|53.06|52.36|53.15|52.45|53.16|52.46|53.04|52.34|147
1664791200000|2022-10-03 10:00:00|53.14|52.44|53.11|52.41|53.15|52.45|53.08|52.38|82
1664791500000|2022-10-03 10:05:00|53.12|52.42|53.06|52.36|53.12|52.42|53.05|52.35|65
1664791800000|2022-10-03 10:10:00|53.07|52.37|52.99|52.29|53.1|52.4|52.98|52.28|98
1664792100000|2022-10-03 10:15:00|53|52.3|53.06|52.36|53.06|52.36|52.98|52.28|81
1664792400000|2022-10-03 10:20:00|53.05|52.35|53.11|52.41|53.12|52.42|53.04|52.34|74
1664792700000|2022-10-03 10:25:00|53.12|52.42|53.12|52.42|53.13|52.43|53.07|52.37|154
1664793000000|2022-10-03 10:30:00|53.13|52.43|53.22|52.52|53.25|52.55|53.12|52.42|107
1664793300000|2022-10-03 10:35:00|53.21|52.51|53.14|52.44|53.23|52.53|53.14|52.44|119
1664793600000|2022-10-03 10:40:00|53.15|52.45|53.18|52.48|53.21|52.51|53.14|52.44|34
1664793900000|2022-10-03 10:45:00|53.19|52.49|53.26|52.56|53.26|52.56|53.15|52.45|95
1664794200000|2022-10-03 10:50:00|53.27|52.57|53.23|52.53|53.29|52.59|53.2|52.5|128
1664794500000|2022-10-03 10:55:00|53.22|52.52|53.29|52.59|53.32|52.62|53.22|52.52|88
1664794800000|2022-10-03 11:00:00|53.3|52.6|53.26|52.56|53.33|52.63|53.24|52.54|114
1664795100000|2022-10-03 11:05:00|53.25|52.55|53.23|52.53|53.29|52.59|53.23|52.53|59
1664795400000|2022-10-03 11:10:00|53.22|52.52|53.17|52.47|53.22|52.52|53.14|52.44|57
1664795700000|2022-10-03 11:15:00|53.18|52.48|53.11|52.41|53.2|52.5|53.09|52.39|98
1664796000000|2022-10-03 11:20:00|53.1|52.4|53.09|52.39|53.14|52.44|53.05|52.35|104
1664796300000|2022-10-03 11:25:00|53.08|52.38|53.15|52.45|53.16|52.46|53.08|52.38|76
1664796600000|2022-10-03 11:30:00|53.14|52.44|53.2|52.5|53.21|52.51|53.12|52.42|55
1664796900000|2022-10-03 11:35:00|53.21|52.51|53.26|52.56|53.28|52.58|53.19|52.49|80
1664797200000|2022-10-03 11:40:00|53.27|52.57|53.22|52.52|53.28|52.58|53.21|52.51|74
1664797500000|2022-10-03 11:45:00|53.23|52.53|53.23|52.53|53.29|52.59|53.2|52.5|111
1664797800000|2022-10-03 11:50:00|53.24|52.54|53.19|52.49|53.24|52.54|53.19|52.49|95
1664798100000|2022-10-03 11:55:00|53.2|52.5|53.36|52.66|53.36|52.66|53.18|52.48|123
1664798400000|2022-10-03 12:00:00|53.35|52.65|53.29|52.59|53.36|52.66|53.28|52.58|178
1664798700000|2022-10-03 12:05:00|53.3|52.6|53.32|52.62|53.32|52.62|53.26|52.56|80
1664799000000|2022-10-03 12:10:00|53.31|52.61|53.29|52.59|53.33|52.63|53.24|52.54|58
1664799300000|2022-10-03 12:15:00|53.3|52.6|53.27|52.57|53.35|52.65|53.25|52.55|78
1664799600000|2022-10-03 12:20:00|53.26|52.56|53.36|52.66|53.38|52.68|53.26|52.56|95
1664799900000|2022-10-03 12:25:00|53.35|52.65|53.34|52.64|53.37|52.67|53.34|52.64|66
1664800200000|2022-10-03 12:30:00|53.35|52.65|53.34|52.64|53.44|52.74|53.31|52.61|118
1664800500000|2022-10-03 12:35:00|53.33|52.63|53.25|52.55|53.34|52.64|53.24|52.54|109
1664800800000|2022-10-03 12:40:00|53.24|52.54|53.28|52.58|53.3|52.6|53.21|52.51|97
1664801100000|2022-10-03 12:45:00|53.29|52.59|53.43|52.73|53.44|52.74|53.28|52.58|103
1664801400000|2022-10-03 12:50:00|53.44|52.74|53.46|52.76|53.52|52.82|53.41|52.71|139
1664801700000|2022-10-03 12:55:00|53.47|52.77|53.44|52.74|53.51|52.81|53.43|52.73|124
1664802000000|2022-10-03 13:00:00|53.45|52.75|53.48|52.78|53.54|52.84|53.44|52.74|113
1664802300000|2022-10-03 13:05:00|53.49|52.79|53.69|52.99|53.7|53|53.48|52.78|161
1664802600000|2022-10-03 13:10:00|53.7|53|53.65|52.95|53.75|53.05|53.63|52.93|216
1664802900000|2022-10-03 13:15:00|53.64|52.94|53.64|52.94|53.72|53.02|53.61|52.91|152
1664803200000|2022-10-03 13:20:00|53.65|52.95|53.48|52.78|53.66|52.96|53.47|52.77|156
1664803500000|2022-10-03 13:25:00|53.47|52.77|53.47|52.77|53.5|52.8|53.43|52.73|112
1664803800000|2022-10-03 13:30:00|53.46|52.76|53.42|52.72|53.64|52.94|53.32|52.62|315
1664804100000|2022-10-03 13:35:00|53.41|52.71|53.26|52.56|53.44|52.74|53.25|52.55|294
1664804400000|2022-10-03 13:40:00|53.25|52.55|53.32|52.62|53.4|52.7|53.12|52.42|280
1664804700000|2022-10-03 13:45:00|53.33|52.63|53.53|52.83|53.59|52.89|53.31|52.61|310
1664805000000|2022-10-03 13:50:00|53.54|52.84|53.4|52.7|53.54|52.84|53.35|52.65|256
1664805300000|2022-10-03 13:55:00|53.41|52.71|53.31|52.61|53.44|52.74|53.25|52.55|270
1664805600000|2022-10-03 14:00:00|53.32|52.62|53.64|52.94|53.7|53|53.32|52.62|349
1664805900000|2022-10-03 14:05:00|53.63|52.93|53.8|53.1|53.91|53.21|53.62|52.92|274
1664806200000|2022-10-03 14:10:00|53.79|53.09|53.65|52.95|53.83|53.13|53.64|52.94|189
1664806500000|2022-10-03 14:15:00|53.64|52.94|53.62|52.92|53.67|52.97|53.54|52.84|221
1664806800000|2022-10-03 14:20:00|53.61|52.91|53.9|53.2|53.9|53.2|53.61|52.91|174
1664807100000|2022-10-03 14:25:00|53.89|53.19|53.94|53.24|54.07|53.37|53.81|53.11|271
1664807400000|2022-10-03 14:30:00|53.95|53.25|54.08|53.38|54.09|53.39|53.89|53.19|327
1664807700000|2022-10-03 14:35:00|54.09|53.39|53.95|53.25|54.14|53.44|53.89|53.19|292
1664808000000|2022-10-03 14:40:00|53.96|53.26|53.99|53.29|54.1|53.4|53.89|53.19|294
1664808300000|2022-10-03 14:45:00|54|53.3|54.06|53.36|54.09|53.39|53.99|53.29|224
1664808600000|2022-10-03 14:50:00|54.05|53.35|53.87|53.17|54.08|53.38|53.86|53.16|239
1664808900000|2022-10-03 14:55:00|53.88|53.18|53.93|53.23|53.98|53.28|53.87|53.17|205
1664809200000|2022-10-03 15:00:00|53.94|53.24|53.94|53.24|53.99|53.29|53.88|53.18|181
1664809500000|2022-10-03 15:05:00|53.93|53.23|54.12|53.42|54.15|53.45|53.92|53.22|205
1664809800000|2022-10-03 15:10:00|54.13|53.43|54.08|53.38|54.21|53.51|54.04|53.34|198
1664810100000|2022-10-03 15:15:00|54.09|53.39|54.11|53.41|54.19|53.49|54.09|53.39|151
1664810400000|2022-10-03 15:20:00|54.12|53.42|54.02|53.32|54.13|53.43|54.01|53.31|160
1664810700000|2022-10-03 15:25:00|54.03|53.33|54.01|53.31|54.05|53.35|53.99|53.29|115
1664811000000|2022-10-03 15:30:00|54.02|53.32|53.87|53.17|54.05|53.35|53.86|53.16|153
1664811300000|2022-10-03 15:35:00|53.88|53.18|53.84|53.14|53.93|53.23|53.83|53.13|176
1664811600000|2022-10-03 15:40:00|53.85|53.15|53.8|53.1|53.86|53.16|53.76|53.06|227
1664811900000|2022-10-03 15:45:00|53.79|53.09|53.84|53.14|53.87|53.17|53.78|53.08|126
1664812200000|2022-10-03 15:50:00|53.85|53.15|53.83|53.13|53.89|53.19|53.82|53.12|114
1664812500000|2022-10-03 15:55:00|53.84|53.14|53.78|53.08|53.86|53.16|53.75|53.05|203
1664812800000|2022-10-03 16:00:00|53.79|53.09|53.87|53.17|53.93|53.23|53.79|53.09|233
1664813100000|2022-10-03 16:05:00|53.86|53.16|53.91|53.21|53.93|53.23|53.81|53.11|130
1664813400000|2022-10-03 16:10:00|53.92|53.22|53.89|53.19|54.01|53.31|53.89|53.19|155
1664813700000|2022-10-03 16:15:00|53.9|53.2|53.84|53.14|53.95|53.25|53.82|53.12|183
1664814000000|2022-10-03 16:20:00|53.85|53.15|53.82|53.12|53.85|53.15|53.66|52.96|222
1664814300000|2022-10-03 16:25:00|53.81|53.11|53.79|53.09|53.86|53.16|53.72|53.02|132
1664814600000|2022-10-03 16:30:00|53.8|53.1|53.91|53.21|53.93|53.23|53.74|53.04|138
1664814900000|2022-10-03 16:35:00|53.92|53.22|53.92|53.22|53.95|53.25|53.83|53.13|112
1664815200000|2022-10-03 16:40:00|53.93|53.23|53.89|53.19|53.97|53.27|53.86|53.16|120
1664815500000|2022-10-03 16:45:00|53.88|53.18|53.87|53.17|53.94|53.24|53.85|53.15|138
1664815800000|2022-10-03 16:50:00|53.86|53.16|53.91|53.21|53.94|53.24|53.85|53.15|131
1664816100000|2022-10-03 16:55:00|53.9|53.2|54|53.3|54|53.3|53.89|53.19|139
1664816400000|2022-10-03 17:00:00|54.01|53.31|54.11|53.41|54.11|53.41|53.99|53.29|109
1664816700000|2022-10-03 17:05:00|54.1|53.4|54.09|53.39|54.15|53.45|54.04|53.34|121
1664817000000|2022-10-03 17:10:00|54.1|53.4|54.07|53.37|54.14|53.44|54.04|53.34|124
1664817300000|2022-10-03 17:15:00|54.08|53.38|54.03|53.33|54.09|53.39|54.03|53.33|64
1664817600000|2022-10-03 17:20:00|54.04|53.34|54.22|53.52|54.27|53.57|54.03|53.33|195
1664817900000|2022-10-03 17:25:00|54.23|53.53|54.09|53.39|54.26|53.56|54.07|53.37|155
1664818200000|2022-10-03 17:30:00|54.1|53.4|54.23|53.53|54.24|53.54|54.08|53.38|168
1664818500000|2022-10-03 17:35:00|54.22|53.52|54.17|53.47|54.24|53.54|54.14|53.44|113
1664818800000|2022-10-03 17:40:00|54.18|53.48|54.16|53.46|54.21|53.51|54.16|53.46|82
1664819100000|2022-10-03 17:45:00|54.17|53.47|54.17|53.47|54.24|53.54|54.14|53.44|126
1664819400000|2022-10-03 17:50:00|54.18|53.48|54.13|53.43|54.21|53.51|54.13|53.43|110
1664819700000|2022-10-03 17:55:00|54.12|53.42|54.08|53.38|54.14|53.44|54.06|53.36|67
1664820000000|2022-10-03 18:00:00|54.09|53.39|54.12|53.42|54.15|53.45|54.09|53.39|92
1664820300000|2022-10-03 18:05:00|54.11|53.41|54.07|53.37|54.23|53.53|54.06|53.36|149
1664820600000|2022-10-03 18:10:00|54.08|53.38|54.1|53.4|54.17|53.47|54.07|53.37|166
1664820900000|2022-10-03 18:15:00|54.11|53.41|54.11|53.41|54.18|53.48|54.1|53.4|116
1664821200000|2022-10-03 18:20:00|54.1|53.4|54.13|53.43|54.16|53.46|54.08|53.38|131
1664821500000|2022-10-03 18:25:00|54.14|53.44|54.18|53.48|54.22|53.52|54.12|53.42|67
1664821800000|2022-10-03 18:30:00|54.17|53.47|54.17|53.47|54.23|53.53|54.15|53.45|94
1664822100000|2022-10-03 18:35:00|54.18|53.48|54.16|53.46|54.2|53.5|54.15|53.45|78
1664822400000|2022-10-03 18:40:00|54.17|53.47|54.2|53.5|54.22|53.52|54.17|53.47|62
1664822700000|2022-10-03 18:45:00|54.21|53.51|54.1|53.4|54.24|53.54|54.09|53.39|125
1664823000000|2022-10-03 18:50:00|54.09|53.39|54.15|53.45|54.16|53.46|54.09|53.39|78
1664823300000|2022-10-03 18:55:00|54.16|53.46|54.19|53.49|54.23|53.53|54.15|53.45|104
1664823600000|2022-10-03 19:00:00|54.18|53.48|54.07|53.37|54.22|53.52|54.06|53.36|167
1664823900000|2022-10-03 19:05:00|54.08|53.38|53.93|53.23|54.13|53.43|53.92|53.22|137
1664824200000|2022-10-03 19:10:00|53.94|53.24|53.92|53.22|53.98|53.28|53.89|53.19|229
1664824500000|2022-10-03 19:15:00|53.91|53.21|53.79|53.09|53.92|53.22|53.68|52.98|207
1664824800000|2022-10-03 19:20:00|53.78|53.08|53.91|53.21|53.94|53.24|53.75|53.05|146
1664825100000|2022-10-03 19:25:00|53.92|53.22|53.85|53.15|54.02|53.32|53.84|53.14|130
1664825400000|2022-10-03 19:30:00|53.86|53.16|53.92|53.22|53.97|53.27|53.83|53.13|169
1664825700000|2022-10-03 19:35:00|53.91|53.21|53.95|53.25|54|53.3|53.88|53.18|135
1664826000000|2022-10-03 19:40:00|53.94|53.24|53.93|53.23|53.99|53.29|53.87|53.17|138
1664826300000|2022-10-03 19:45:00|53.92|53.22|53.93|53.23|53.98|53.28|53.91|53.21|110
1664826600000|2022-10-03 19:50:00|53.92|53.22|53.93|53.23|53.95|53.25|53.86|53.16|172
1664826900000|2022-10-03 19:55:00|53.92|53.22|53.92|53.22|53.92|53.22|53.86|53.16|157
1664827200000|2022-10-03 20:00:00|53.94|53.24|54.03|53.33|54.06|53.36|53.93|53.23|145
1664827500000|2022-10-03 20:05:00|54.04|53.34|54.01|53.31|54.05|53.35|54.01|53.31|62
1664827800000|2022-10-03 20:10:00|54.02|53.32|54.06|53.36|54.07|53.37|53.99|53.29|129
1664828100000|2022-10-03 20:15:00|54.04|53.34|54.05|53.35|54.07|53.37|54.03|53.33|84
1664828400000|2022-10-03 20:20:00|54.04|53.34|54.04|53.34|54.06|53.36|53.98|53.28|108
1664828700000|2022-10-03 20:25:00|54.03|53.33|54.03|53.33|54.04|53.34|53.98|53.28|73
1664829000000|2022-10-03 20:30:00|54.04|53.34|54.05|53.35|54.06|53.36|54|53.3|62
1664829300000|2022-10-03 20:35:00|54.06|53.36|54.05|53.35|54.07|53.37|54.01|53.31|60
1664829600000|2022-10-03 20:40:00|54.04|53.34|54.1|53.4|54.11|53.41|54.03|53.33|81
1664829900000|2022-10-03 20:45:00|54.09|53.39|54.21|53.51|54.21|53.51|54.09|53.39|104
1664830200000|2022-10-03 20:50:00|54.22|53.52|54.27|53.57|54.35|53.65|54.18|53.48|121
1664830500000|2022-10-03 20:55:00|54.26|53.56|54.24|53.54|54.31|53.61|54.23|53.53|108
1664830800000|2022-10-03 21:00:00|54.23|53.53|54.19|53.49|54.24|53.54|54.19|53.49|27
1664831100000|2022-10-03 21:05:00|54.2|53.5|54.13|53.43|54.2|53.5|54.12|53.42|52
1664831400000|2022-10-03 21:10:00|54.12|53.42|54.12|53.42|54.13|53.43|54.11|53.41|31
1664831700000|2022-10-03 21:15:00|54.13|53.43|54.13|53.43|54.13|53.43|54.12|53.42|3
1664832000000|2022-10-03 21:20:00|54.12|53.42|54.09|53.39|54.12|53.42|54.08|53.38|12
1664832300000|2022-10-03 21:25:00|54.1|53.4|54.1|53.4|54.11|53.41|54.09|53.39|33
1664832600000|2022-10-03 21:30:00|54.09|53.39|54.08|53.38|54.1|53.4|54.08|53.38|8
1664832900000|2022-10-03 21:35:00|54.07|53.37|54.04|53.34|54.08|53.38|54.04|53.34|22
1664833200000|2022-10-03 21:40:00|54.03|53.33|54.01|53.31|54.04|53.34|54.01|53.31|5
1664833500000|2022-10-03 21:45:00|54.02|53.32|54|53.3|54.03|53.33|53.98|53.28|21
1664833800000|2022-10-03 21:50:00|54.01|53.31|54|53.3|54.01|53.31|54|53.3|22
1664834100000|2022-10-03 21:55:00|54.01|53.31|53.99|53.29|54.01|53.31|53.98|53.28|29
1664834400000|2022-10-03 22:00:00|54|53.3|54.02|53.32|54.04|53.34|53.99|53.29|53
1664834700000|2022-10-03 22:05:00|54.03|53.33|54.07|53.37|54.11|53.41|54.03|53.33|62
1664835000000|2022-10-03 22:10:00|54.09|53.39|54.07|53.37|54.1|53.4|54.05|53.35|75
1664835300000|2022-10-03 22:15:00|54.08|53.38|54|53.3|54.08|53.38|54|53.3|81
1664835600000|2022-10-03 22:20:00|53.99|53.29|54|53.3|54.01|53.31|53.94|53.24|77
1664835900000|2022-10-03 22:25:00|54.01|53.31|54.01|53.31|54.04|53.34|53.99|53.29|72
1664836200000|2022-10-03 22:30:00|54|53.3|54.01|53.31|54.05|53.35|53.97|53.27|76
1664836500000|2022-10-03 22:35:00|54|53.3|54.02|53.32|54.04|53.34|54|53.3|54
1664836800000|2022-10-03 22:40:00|54.03|53.33|54.07|53.37|54.14|53.44|54.02|53.32|92
1664837100000|2022-10-03 22:45:00|54.08|53.38|54.1|53.4|54.12|53.42|54.08|53.38|46
1664837400000|2022-10-03 22:50:00|54.11|53.41|54.11|53.41|54.11|53.41|54.04|53.34|39
1664837700000|2022-10-03 22:55:00|54.12|53.42|54.15|53.45|54.15|53.45|54.09|53.39|58
1664838000000|2022-10-03 23:00:00|54.16|53.46|54.26|53.56|54.26|53.56|54.15|53.45|80
1664838300000|2022-10-03 23:05:00|54.25|53.55|54.26|53.56|54.26|53.56|54.2|53.5|37
1664838600000|2022-10-03 23:10:00|54.27|53.57|54.29|53.59|54.34|53.64|54.26|53.56|73
1664838900000|2022-10-03 23:15:00|54.28|53.58|54.3|53.6|54.44|53.74|54.23|53.53|162
1664839200000|2022-10-03 23:20:00|54.31|53.61|54.54|53.84|54.55|53.85|54.3|53.6|161
1664839500000|2022-10-03 23:25:00|54.53|53.83|54.53|53.83|54.6|53.9|54.52|53.82|110
1664839800000|2022-10-03 23:30:00|54.54|53.84|54.63|53.93|54.69|53.99|54.49|53.79|96
1664840100000|2022-10-03 23:35:00|54.64|53.94|54.61|53.91|54.65|53.95|54.59|53.89|75
1664840400000|2022-10-03 23:40:00|54.6|53.9|54.56|53.86|54.62|53.92|54.53|53.83|87
1664840700000|2022-10-03 23:45:00|54.57|53.87|54.56|53.86|54.64|53.94|54.54|53.84|99
1664841000000|2022-10-03 23:50:00|54.57|53.87|54.48|53.78|54.63|53.93|54.46|53.76|97
1664841300000|2022-10-03 23:55:00|54.49|53.79|54.54|53.84|54.56|53.86|54.48|53.78|105
1664841600000|2022-10-04 00:00:00|54.53|53.83|54.45|53.75|54.55|53.85|54.4|53.7|122
1664841900000|2022-10-04 00:05:00|54.46|53.76|54.59|53.89|54.59|53.89|54.46|53.76|113
1664842200000|2022-10-04 00:10:00|54.6|53.9|54.71|54.01|54.71|54.01|54.58|53.88|111
1664842500000|2022-10-04 00:15:00|54.72|54.02|54.78|54.08|54.85|54.15|54.71|54.01|183
1664842800000|2022-10-04 00:20:00|54.79|54.09|54.71|54.01|54.82|54.12|54.59|53.89|148
1664843100000|2022-10-04 00:25:00|54.7|54|54.71|54.01|54.75|54.05|54.68|53.98|101
1664843400000|2022-10-04 00:30:00|54.72|54.02|54.77|54.07|54.8|54.1|54.7|54|119
1664843700000|2022-10-04 00:35:00|54.78|54.08|54.73|54.03|54.78|54.08|54.68|53.98|83
1664844000000|2022-10-04 00:40:00|54.74|54.04|54.78|54.08|54.8|54.1|54.74|54.04|94
1664844300000|2022-10-04 00:45:00|54.79|54.09|54.72|54.02|54.84|54.14|54.7|54|59
1664844600000|2022-10-04 00:50:00|54.71|54.01|54.6|53.9|54.74|54.04|54.59|53.89|113
1664844900000|2022-10-04 00:55:00|54.61|53.91|54.66|53.96|54.67|53.97|54.58|53.88|127
1664845200000|2022-10-04 01:00:00|54.67|53.97|54.66|53.96|54.7|54|54.64|53.94|98
1664845500000|2022-10-04 01:05:00|54.67|53.97|54.72|54.02|54.75|54.05|54.66|53.96|58
1664845800000|2022-10-04 01:10:00|54.73|54.03|54.62|53.92|54.73|54.03|54.62|53.92|76
1664846100000|2022-10-04 01:15:00|54.61|53.91|54.63|53.93|54.64|53.94|54.6|53.9|70
1664846400000|2022-10-04 01:20:00|54.62|53.92|54.61|53.91|54.68|53.98|54.61|53.91|34
1664846700000|2022-10-04 01:25:00|54.62|53.92|54.69|53.99|54.69|53.99|54.62|53.92|58
1664847000000|2022-10-04 01:30:00|54.68|53.98|54.7|54|54.74|54.04|54.67|53.97|54
1664847300000|2022-10-04 01:35:00|54.71|54.01|54.71|54.01|54.75|54.05|54.69|53.99|63
1664847600000|2022-10-04 01:40:00|54.7|54|54.7|54|54.71|54.01|54.69|53.99|41
1664847900000|2022-10-04 01:45:00|54.71|54.01|54.72|54.02|54.73|54.03|54.68|53.98|22
1664848200000|2022-10-04 01:50:00|54.73|54.03|54.7|54|54.73|54.03|54.68|53.98|42
1664848500000|2022-10-04 01:55:00|54.71|54.01|54.65|53.95|54.72|54.02|54.65|53.95|57
1664848800000|2022-10-04 02:00:00|54.66|53.96|54.58|53.88|54.67|53.97|54.58|53.88|87
1664849100000|2022-10-04 02:05:00|54.59|53.89|54.52|53.82|54.6|53.9|54.51|53.81|47
1664849400000|2022-10-04 02:10:00|54.53|53.83|54.47|53.77|54.55|53.85|54.45|53.75|63
1664849700000|2022-10-04 02:15:00|54.46|53.76|54.44|53.74|54.49|53.79|54.38|53.68|67
1664850000000|2022-10-04 02:20:00|54.45|53.75|54.44|53.74|54.48|53.78|54.43|53.73|49
1664850300000|2022-10-04 02:25:00|54.43|53.73|54.44|53.74|54.45|53.75|54.41|53.71|42
1664850600000|2022-10-04 02:30:00|54.45|53.75|54.49|53.79|54.51|53.81|54.44|53.74|75
1664850900000|2022-10-04 02:35:00|54.5|53.8|54.49|53.79|54.51|53.81|54.48|53.78|20
1664851200000|2022-10-04 02:40:00|54.5|53.8|54.55|53.85|54.55|53.85|54.5|53.8|34
1664851500000|2022-10-04 02:45:00|54.56|53.86|54.45|53.75|54.57|53.87|54.45|53.75|37
1664851800000|2022-10-04 02:50:00|54.46|53.76|54.47|53.77|54.5|53.8|54.45|53.75|32
1664852100000|2022-10-04 02:55:00|54.48|53.78|54.51|53.81|54.51|53.81|54.48|53.78|6
1664852400000|2022-10-04 03:00:00|54.52|53.82|54.51|53.81|54.55|53.85|54.49|53.79|52
1664852700000|2022-10-04 03:05:00|54.52|53.82|54.49|53.79|54.53|53.83|54.49|53.79|52
1664853000000|2022-10-04 03:10:00|54.5|53.8|54.51|53.81|54.52|53.82|54.49|53.79|22
1664853300000|2022-10-04 03:15:00|54.52|53.82|54.6|53.9|54.6|53.9|54.51|53.81|60
1664853600000|2022-10-04 03:20:00|54.59|53.89|54.63|53.93|54.66|53.96|54.59|53.89|41
1664853900000|2022-10-04 03:25:00|54.64|53.94|54.63|53.93|54.65|53.95|54.62|53.92|48
1664854200000|2022-10-04 03:30:00|54.64|53.94|54.66|53.96|54.66|53.96|54.61|53.91|37
1664854500000|2022-10-04 03:35:00|54.65|53.95|54.64|53.94|54.67|53.97|54.63|53.93|46
1664854800000|2022-10-04 03:40:00|54.65|53.95|54.69|53.99|54.73|54.03|54.64|53.94|163
1664855100000|2022-10-04 03:45:00|54.68|53.98|54.63|53.93|54.69|53.99|54.63|53.93|52
1664855400000|2022-10-04 03:50:00|54.64|53.94|54.66|53.96|54.67|53.97|54.64|53.94|11
1664855700000|2022-10-04 03:55:00|54.67|53.97|54.69|53.99|54.69|53.99|54.67|53.97|25
1664856000000|2022-10-04 04:00:00|54.7|54|54.66|53.96|54.78|54.08|54.66|53.96|78
1664856300000|2022-10-04 04:05:00|54.67|53.97|54.6|53.9|54.67|53.97|54.59|53.89|81
1664856600000|2022-10-04 04:10:00|54.61|53.91|54.55|53.85|54.62|53.92|54.54|53.84|41
1664856900000|2022-10-04 04:15:00|54.54|53.84|54.56|53.86|54.57|53.87|54.53|53.83|27
1664857200000|2022-10-04 04:20:00|54.57|53.87|54.59|53.89|54.61|53.91|54.56|53.86|50
1664857500000|2022-10-04 04:25:00|54.58|53.88|54.57|53.87|54.58|53.88|54.54|53.84|45
1664857800000|2022-10-04 04:30:00|54.58|53.88|54.6|53.9|54.65|53.95|54.55|53.85|86
1664858100000|2022-10-04 04:35:00|54.59|53.89|54.63|53.93|54.71|54.01|54.58|53.88|110
1664858400000|2022-10-04 04:40:00|54.62|53.92|54.48|53.78|54.63|53.93|54.48|53.78|70
1664858700000|2022-10-04 04:45:00|54.49|53.79|54.49|53.79|54.51|53.81|54.46|53.76|79
1664859000000|2022-10-04 04:50:00|54.48|53.78|54.51|53.81|54.51|53.81|54.47|53.77|42
1664859300000|2022-10-04 04:55:00|54.52|53.82|54.49|53.79|54.54|53.84|54.48|53.78|56
1664859600000|2022-10-04 05:00:00|54.5|53.8|54.45|53.75|54.52|53.82|54.44|53.74|85
1664859900000|2022-10-04 05:05:00|54.44|53.74|54.43|53.73|54.46|53.76|54.36|53.66|110
1664860200000|2022-10-04 05:10:00|54.42|53.72|54.45|53.75|54.46|53.76|54.41|53.71|66
1664860500000|2022-10-04 05:15:00|54.44|53.74|54.42|53.72|54.51|53.81|54.4|53.7|94
1664860800000|2022-10-04 05:20:00|54.43|53.73|54.41|53.71|54.47|53.77|54.41|53.71|49
1664861100000|2022-10-04 05:25:00|54.42|53.72|54.3|53.6|54.43|53.73|54.3|53.6|71
1664861400000|2022-10-04 05:30:00|54.31|53.61|54.28|53.58|54.32|53.62|54.24|53.54|64
1664861700000|2022-10-04 05:35:00|54.29|53.59|54.31|53.61|54.33|53.63|54.28|53.58|49
1664862000000|2022-10-04 05:40:00|54.32|53.62|54.34|53.64|54.35|53.65|54.31|53.61|29
1664862300000|2022-10-04 05:45:00|54.35|53.65|54.41|53.71|54.42|53.72|54.34|53.64|29
1664862600000|2022-10-04 05:50:00|54.42|53.72|54.37|53.67|54.42|53.72|54.37|53.67|32
1664862900000|2022-10-04 05:55:00|54.38|53.68|54.33|53.63|54.41|53.71|54.32|53.62|59
1664863200000|2022-10-04 06:00:00|54.34|53.64|54.27|53.57|54.34|53.64|54.25|53.55|50
1664863500000|2022-10-04 06:05:00|54.26|53.56|54.33|53.63|54.36|53.66|54.25|53.55|79
1664863800000|2022-10-04 06:10:00|54.34|53.64|54.41|53.71|54.43|53.73|54.32|53.62|60
1664864100000|2022-10-04 06:15:00|54.4|53.7|54.5|53.8|54.5|53.8|54.4|53.7|56
1664864400000|2022-10-04 06:20:00|54.51|53.81|54.58|53.88|54.61|53.91|54.49|53.79|89
1664864700000|2022-10-04 06:25:00|54.59|53.89|54.66|53.96|54.67|53.97|54.58|53.88|82
1664865000000|2022-10-04 06:30:00|54.67|53.97|54.78|54.08|54.84|54.14|54.66|53.96|246
1664865300000|2022-10-04 06:35:00|54.77|54.07|54.82|54.12|54.83|54.13|54.7|54|135
1664865600000|2022-10-04 06:40:00|54.81|54.11|54.79|54.09|54.84|54.14|54.77|54.07|115
1664865900000|2022-10-04 06:45:00|54.8|54.1|54.78|54.08|54.84|54.14|54.74|54.04|119
1664866200000|2022-10-04 06:50:00|54.76|54.06|54.71|54.01|54.76|54.06|54.69|53.99|76
1664866500000|2022-10-04 06:55:00|54.72|54.02|54.88|54.18|54.9|54.2|54.71|54.01|134
1664866800000|2022-10-04 07:00:00|54.89|54.19|54.92|54.22|54.94|54.24|54.86|54.16|158
1664867100000|2022-10-04 07:05:00|54.91|54.21|55|54.3|55.05|54.35|54.88|54.18|158
1664867400000|2022-10-04 07:10:00|54.99|54.29|54.95|54.25|55|54.3|54.91|54.21|102
1664867700000|2022-10-04 07:15:00|54.94|54.24|55.15|54.45|55.15|54.45|54.92|54.22|127
1664868000000|2022-10-04 07:20:00|55.16|54.46|55.12|54.42|55.17|54.47|55.11|54.41|167
1664868300000|2022-10-04 07:25:00|55.13|54.43|55.07|54.37|55.16|54.46|55.07|54.37|125
1664868600000|2022-10-04 07:30:00|55.08|54.38|55.24|54.54|55.26|54.56|55.08|54.38|144
1664868900000|2022-10-04 07:35:00|55.23|54.53|55.15|54.45|55.27|54.57|55.14|54.44|109
1664869200000|2022-10-04 07:40:00|55.16|54.46|55.1|54.4|55.16|54.46|55.06|54.36|167
1664869500000|2022-10-04 07:45:00|55.11|54.41|55.12|54.42|55.21|54.51|55.09|54.39|153
1664869800000|2022-10-04 07:50:00|55.14|54.44|55|54.3|55.15|54.45|55|54.3|107
1664870100000|2022-10-04 07:55:00|55.01|54.31|55.06|54.36|55.08|54.38|55.01|54.31|94
1664870400000|2022-10-04 08:00:00|55.05|54.35|55.23|54.53|55.25|54.55|55.05|54.35|151
1664870700000|2022-10-04 08:05:00|55.22|54.52|55.16|54.46|55.34|54.64|55.15|54.45|292
1664871000000|2022-10-04 08:10:00|55.15|54.45|55.24|54.54|55.27|54.57|55.15|54.45|198
1664871300000|2022-10-04 08:15:00|55.25|54.55|55.23|54.53|55.33|54.63|55.2|54.5|122
1664871600000|2022-10-04 08:20:00|55.24|54.54|54.95|54.25|55.31|54.61|54.92|54.22|206
1664871900000|2022-10-04 08:25:00|54.94|54.24|55|54.3|55.02|54.32|54.88|54.18|220
1664872200000|2022-10-04 08:30:00|54.99|54.29|54.97|54.27|55.08|54.38|54.97|54.27|140
1664872500000|2022-10-04 08:35:00|54.96|54.26|55|54.3|55.01|54.31|54.94|54.24|119
1664872800000|2022-10-04 08:40:00|55.01|54.31|54.99|54.29|55.08|54.38|54.99|54.29|140
1664873100000|2022-10-04 08:45:00|55|54.3|54.97|54.27|55.04|54.34|54.88|54.18|185
1664873400000|2022-10-04 08:50:00|54.96|54.26|54.92|54.22|55.02|54.32|54.9|54.2|113
1664873700000|2022-10-04 08:55:00|54.91|54.21|54.95|54.25|54.97|54.27|54.9|54.2|90
1664874000000|2022-10-04 09:00:00|54.96|54.26|55.04|54.34|55.09|54.39|54.96|54.26|59
1664874300000|2022-10-04 09:05:00|55.03|54.33|54.98|54.28|55.07|54.37|54.94|54.24|117
1664874600000|2022-10-04 09:10:00|54.99|54.29|54.8|54.1|55.02|54.32|54.71|54.01|227
1664874900000|2022-10-04 09:15:00|54.81|54.11|54.8|54.1|54.87|54.17|54.68|53.98|194
1664875200000|2022-10-04 09:20:00|54.79|54.09|54.88|54.18|54.92|54.22|54.79|54.09|153
1664875500000|2022-10-04 09:25:00|54.89|54.19|55.04|54.34|55.05|54.35|54.89|54.19|114
1664875800000|2022-10-04 09:30:00|55.03|54.33|55.08|54.38|55.14|54.44|55.02|54.32|160
1664876100000|2022-10-04 09:35:00|55.07|54.37|55.14|54.44|55.14|54.44|55.04|54.34|89
1664876400000|2022-10-04 09:40:00|55.15|54.45|55.25|54.55|55.31|54.61|55.14|54.44|102
1664876700000|2022-10-04 09:45:00|55.26|54.56|55.15|54.45|55.27|54.57|55.12|54.42|116
1664877000000|2022-10-04 09:50:00|55.14|54.44|55.16|54.46|55.19|54.49|55.12|54.42|78
1664877300000|2022-10-04 09:55:00|55.15|54.45|55.13|54.43|55.18|54.48|55.1|54.4|94
1664877600000|2022-10-04 10:00:00|55.14|54.44|55.11|54.41|55.15|54.45|55.1|54.4|80
1664877900000|2022-10-04 10:05:00|55.1|54.4|55.16|54.46|55.17|54.47|55.06|54.36|80
1664878200000|2022-10-04 10:10:00|55.15|54.45|55.11|54.41|55.22|54.52|55.1|54.4|138
1664878500000|2022-10-04 10:15:00|55.1|54.4|55.3|54.6|55.32|54.62|55.1|54.4|155
1664878800000|2022-10-04 10:20:00|55.31|54.61|55.32|54.62|55.33|54.63|55.27|54.57|96
1664879100000|2022-10-04 10:25:00|55.31|54.61|55.31|54.61|55.34|54.64|55.25|54.55|107
1664879400000|2022-10-04 10:30:00|55.32|54.62|55.21|54.51|55.34|54.64|55.2|54.5|107
1664879700000|2022-10-04 10:35:00|55.2|54.5|55.19|54.49|55.23|54.53|55.18|54.48|100
1664880000000|2022-10-04 10:40:00|55.2|54.5|55.28|54.58|55.28|54.58|55.19|54.49|85
1664880300000|2022-10-04 10:45:00|55.27|54.57|55.17|54.47|55.29|54.59|55.17|54.47|117
1664880600000|2022-10-04 10:50:00|55.16|54.46|55.12|54.42|55.19|54.49|55.11|54.41|124
1664880900000|2022-10-04 10:55:00|55.11|54.41|55.16|54.46|55.16|54.46|55.07|54.37|118
1664881200000|2022-10-04 11:00:00|55.15|54.45|55.21|54.51|55.23|54.53|55.15|54.45|85
1664881500000|2022-10-04 11:05:00|55.2|54.5|55.19|54.49|55.21|54.51|55.15|54.45|91
1664881800000|2022-10-04 11:10:00|55.2|54.5|55.12|54.42|55.21|54.51|55.12|54.42|64
1664882100000|2022-10-04 11:15:00|55.13|54.43|55.23|54.53|55.25|54.55|55.12|54.42|114
1664882400000|2022-10-04 11:20:00|55.22|54.52|55.13|54.43|55.24|54.54|55.11|54.41|121
1664882700000|2022-10-04 11:25:00|55.14|54.44|55.08|54.38|55.15|54.45|55.07|54.37|164
1664883000000|2022-10-04 11:30:00|55.09|54.39|55.07|54.37|55.12|54.42|55.02|54.32|128
1664883300000|2022-10-04 11:35:00|55.06|54.36|55.11|54.41|55.12|54.42|55.06|54.36|115
1664883600000|2022-10-04 11:40:00|55.12|54.42|55.12|54.42|55.16|54.46|55.08|54.38|109
1664883900000|2022-10-04 11:45:00|55.13|54.43|55.05|54.35|55.14|54.44|55.04|54.34|75
1664884200000|2022-10-04 11:50:00|55.04|54.34|55.1|54.4|55.11|54.41|55.04|54.34|109
1664884500000|2022-10-04 11:55:00|55.09|54.39|55.09|54.39|55.1|54.4|55.07|54.37|44
1664884800000|2022-10-04 12:00:00|55.08|54.38|55.12|54.42|55.14|54.44|55.08|54.38|104
1664885100000|2022-10-04 12:05:00|55.13|54.43|55.18|54.48|55.22|54.52|55.11|54.41|132
1664885400000|2022-10-04 12:10:00|55.19|54.49|55.14|54.44|55.2|54.5|55.13|54.43|92
1664885700000|2022-10-04 12:15:00|55.15|54.45|55.13|54.43|55.17|54.47|55.11|54.41|65
1664886000000|2022-10-04 12:20:00|55.14|54.44|55.04|54.34|55.14|54.44|54.99|54.29|178
1664886300000|2022-10-04 12:25:00|55.03|54.33|55.1|54.4|55.14|54.44|55.02|54.32|124
1664886600000|2022-10-04 12:30:00|55.11|54.41|55.04|54.34|55.13|54.43|55.02|54.32|144
1664886900000|2022-10-04 12:35:00|55.05|54.35|54.98|54.28|55.07|54.37|54.97|54.27|125
1664887200000|2022-10-04 12:40:00|54.97|54.27|55.01|54.31|55.04|54.34|54.97|54.27|102
1664887500000|2022-10-04 12:45:00|55|54.3|54.99|54.29|55.01|54.31|54.97|54.27|57
1664887800000|2022-10-04 12:50:00|55|54.3|55.12|54.42|55.15|54.45|54.99|54.29|159
1664888100000|2022-10-04 12:55:00|55.13|54.43|55.2|54.5|55.22|54.52|55.09|54.39|95
1664888400000|2022-10-04 13:00:00|55.19|54.49|55.18|54.48|55.31|54.61|55.12|54.42|193
1664888700000|2022-10-04 13:05:00|55.17|54.47|55.12|54.42|55.2|54.5|55.1|54.4|116
1664889000000|2022-10-04 13:10:00|55.13|54.43|55.12|54.42|55.13|54.43|55.09|54.39|66
1664889300000|2022-10-04 13:15:00|55.13|54.43|55.24|54.54|55.25|54.55|55.12|54.42|139
1664889600000|2022-10-04 13:20:00|55.23|54.53|55.17|54.47|55.23|54.53|55.17|54.47|88
1664889900000|2022-10-04 13:25:00|55.18|54.48|55.13|54.43|55.18|54.48|55.1|54.4|129
1664890200000|2022-10-04 13:30:00|55.14|54.44|55.28|54.58|55.35|54.65|55.12|54.42|333
1664890500000|2022-10-04 13:35:00|55.3|54.6|55.45|54.75|55.46|54.76|55.29|54.59|350
1664890800000|2022-10-04 13:40:00|55.46|54.76|55.33|54.63|55.54|54.84|55.32|54.62|267
1664891100000|2022-10-04 13:45:00|55.34|54.64|55.48|54.78|55.48|54.78|55.26|54.56|318
1664891400000|2022-10-04 13:50:00|55.47|54.77|55.34|54.64|55.48|54.78|55.33|54.63|217
1664891700000|2022-10-04 13:55:00|55.35|54.65|55.28|54.58|55.36|54.66|55.25|54.55|212
1664892000000|2022-10-04 14:00:00|55.29|54.59|55.51|54.81|55.6|54.9|55.28|54.58|355
1664892300000|2022-10-04 14:05:00|55.5|54.8|55.59|54.89|55.61|54.91|55.5|54.8|267
1664892600000|2022-10-04 14:10:00|55.6|54.9|55.63|54.93|55.71|55.01|55.57|54.87|336
1664892900000|2022-10-04 14:15:00|55.62|54.92|55.59|54.89|55.65|54.95|55.56|54.86|288
1664893200000|2022-10-04 14:20:00|55.58|54.88|55.3|54.6|55.6|54.9|55.25|54.55|320
1664893500000|2022-10-04 14:25:00|55.31|54.61|55.22|54.52|55.34|54.64|55.22|54.52|276
1664893800000|2022-10-04 14:30:00|55.21|54.51|55.12|54.42|55.21|54.51|55.04|54.34|318
1664894100000|2022-10-04 14:35:00|55.13|54.43|55.11|54.41|55.18|54.48|55.09|54.39|271
1664894400000|2022-10-04 14:40:00|55.12|54.42|55.12|54.42|55.22|54.52|55.09|54.39|263
1664894700000|2022-10-04 14:45:00|55.11|54.41|55.19|54.49|55.23|54.53|55.09|54.39|254
1664895000000|2022-10-04 14:50:00|55.18|54.48|55.16|54.46|55.21|54.51|55.1|54.4|296
1664895300000|2022-10-04 14:55:00|55.15|54.45|55.11|54.41|55.15|54.45|55.05|54.35|148
1664895600000|2022-10-04 15:00:00|55.1|54.4|54.95|54.25|55.12|54.42|54.94|54.24|243
1664895900000|2022-10-04 15:05:00|54.96|54.26|55.02|54.32|55.1|54.4|54.94|54.24|276
1664896200000|2022-10-04 15:10:00|55.01|54.31|55.06|54.36|55.06|54.36|54.97|54.27|207
1664896500000|2022-10-04 15:15:00|55.05|54.35|55|54.3|55.08|54.38|54.99|54.29|229
1664896800000|2022-10-04 15:20:00|54.99|54.29|54.97|54.27|55.04|54.34|54.94|54.24|251
1664897100000|2022-10-04 15:25:00|54.96|54.26|54.97|54.27|54.98|54.28|54.93|54.23|119
1664897400000|2022-10-04 15:30:00|54.96|54.26|54.97|54.27|55.05|54.35|54.93|54.23|159
1664897700000|2022-10-04 15:35:00|54.98|54.28|55.03|54.33|55.04|54.34|54.97|54.27|160
1664898000000|2022-10-04 15:40:00|55.04|54.34|55.03|54.33|55.11|54.41|55.01|54.31|237
1664898300000|2022-10-04 15:45:00|55.04|54.34|54.92|54.22|55.05|54.35|54.92|54.22|296
1664898600000|2022-10-04 15:50:00|54.93|54.23|54.98|54.28|55|54.3|54.91|54.21|218
1664898900000|2022-10-04 15:55:00|54.99|54.29|54.97|54.27|54.99|54.29|54.93|54.23|179
1664899200000|2022-10-04 16:00:00|54.96|54.26|55.09|54.39|55.1|54.4|54.96|54.26|204
1664899500000|2022-10-04 16:05:00|55.1|54.4|55.04|54.34|55.11|54.41|55.03|54.33|228
1664899800000|2022-10-04 16:10:00|55.02|54.32|54.95|54.25|55.03|54.33|54.92|54.22|266
1664900100000|2022-10-04 16:15:00|54.96|54.26|54.84|54.14|55.02|54.32|54.84|54.14|212
1664900400000|2022-10-04 16:20:00|54.85|54.15|54.85|54.15|54.88|54.18|54.81|54.11|169
1664900700000|2022-10-04 16:25:00|54.86|54.16|55|54.3|55.01|54.31|54.85|54.15|144
1664901000000|2022-10-04 16:30:00|55.01|54.31|55.1|54.4|55.13|54.43|55|54.3|172
1664901300000|2022-10-04 16:35:00|55.11|54.41|55.11|54.41|55.12|54.42|55.07|54.37|193
1664901600000|2022-10-04 16:40:00|55.1|54.4|54.97|54.27|55.11|54.41|54.96|54.26|128
1664901900000|2022-10-04 16:45:00|54.98|54.28|54.82|54.12|54.99|54.29|54.81|54.11|153
1664902200000|2022-10-04 16:50:00|54.81|54.11|54.8|54.1|54.85|54.15|54.78|54.08|195
1664902500000|2022-10-04 16:55:00|54.79|54.09|54.85|54.15|54.86|54.16|54.79|54.09|117
1664902800000|2022-10-04 17:00:00|54.84|54.14|54.95|54.25|54.98|54.28|54.84|54.14|84
1664903100000|2022-10-04 17:05:00|54.94|54.24|54.78|54.08|54.95|54.25|54.76|54.06|172
1664903400000|2022-10-04 17:10:00|54.79|54.09|54.68|53.98|54.79|54.09|54.67|53.97|102
1664903700000|2022-10-04 17:15:00|54.67|53.97|54.55|53.85|54.74|54.04|54.55|53.85|186
1664904000000|2022-10-04 17:20:00|54.54|53.84|54.64|53.94|54.67|53.97|54.52|53.82|159
1664904300000|2022-10-04 17:25:00|54.63|53.93|54.75|54.05|54.79|54.09|54.63|53.93|127
1664904600000|2022-10-04 17:30:00|54.76|54.06|54.77|54.07|54.81|54.11|54.72|54.02|157
1664904900000|2022-10-04 17:35:00|54.78|54.08|54.79|54.09|54.79|54.09|54.73|54.03|113
1664905200000|2022-10-04 17:40:00|54.78|54.08|54.81|54.11|54.84|54.14|54.78|54.08|96
1664905500000|2022-10-04 17:45:00|54.82|54.12|54.92|54.22|54.95|54.25|54.81|54.11|132
1664905800000|2022-10-04 17:50:00|54.93|54.23|55.06|54.36|55.09|54.39|54.93|54.23|165
1664906100000|2022-10-04 17:55:00|55.07|54.37|55.09|54.39|55.12|54.42|55.06|54.36|130
1664906400000|2022-10-04 18:00:00|55.1|54.4|55.24|54.54|55.24|54.54|55.06|54.36|158
1664906700000|2022-10-04 18:05:00|55.23|54.53|55.17|54.47|55.24|54.54|55.14|54.44|98
1664907000000|2022-10-04 18:10:00|55.18|54.48|55.15|54.45|55.18|54.48|55.13|54.43|88
1664907300000|2022-10-04 18:15:00|55.14|54.44|55.07|54.37|55.19|54.49|55.07|54.37|104
1664907600000|2022-10-04 18:20:00|55.08|54.38|55.06|54.36|55.09|54.39|55.04|54.34|116
1664907900000|2022-10-04 18:25:00|55.07|54.37|54.97|54.27|55.09|54.39|54.97|54.27|112
1664908200000|2022-10-04 18:30:00|54.98|54.28|55.11|54.41|55.14|54.44|54.97|54.27|114
1664908500000|2022-10-04 18:35:00|55.12|54.42|55.06|54.36|55.12|54.42|55.06|54.36|62
1664908800000|2022-10-04 18:40:00|55.05|54.35|55.03|54.33|55.07|54.37|55.01|54.31|79
1664909100000|2022-10-04 18:45:00|55.04|54.34|55.14|54.44|55.17|54.47|55|54.3|153
1664909400000|2022-10-04 18:50:00|55.15|54.45|55.2|54.5|55.23|54.53|55.15|54.45|98
1664909700000|2022-10-04 18:55:00|55.19|54.49|55.18|54.48|55.25|54.55|55.18|54.48|93
1664910000000|2022-10-04 19:00:00|55.17|54.47|55.12|54.42|55.22|54.52|55.12|54.42|85
1664910300000|2022-10-04 19:05:00|55.11|54.41|55.06|54.36|55.13|54.43|55.05|54.35|89
1664910600000|2022-10-04 19:10:00|55.05|54.35|55|54.3|55.06|54.36|54.92|54.22|153
1664910900000|2022-10-04 19:15:00|55.01|54.31|55.02|54.32|55.06|54.36|54.99|54.29|69
1664911200000|2022-10-04 19:20:00|55.03|54.33|55.03|54.33|55.03|54.33|54.95|54.25|101
1664911500000|2022-10-04 19:25:00|55.02|54.32|55.13|54.43|55.16|54.46|55.02|54.32|136
1664911800000|2022-10-04 19:30:00|55.12|54.42|55.11|54.41|55.14|54.44|55.07|54.37|111
1664912100000|2022-10-04 19:35:00|55.12|54.42|55.15|54.45|55.17|54.47|55.09|54.39|111
1664912400000|2022-10-04 19:40:00|55.14|54.44|55.15|54.45|55.17|54.47|55.1|54.4|116
1664912700000|2022-10-04 19:45:00|55.14|54.44|55.19|54.49|55.22|54.52|55.14|54.44|137
1664913000000|2022-10-04 19:50:00|55.2|54.5|55.43|54.73|55.43|54.73|55.2|54.5|252
1664913300000|2022-10-04 19:55:00|55.42|54.72|55.4|54.7|55.46|54.76|55.34|54.64|294
1664913600000|2022-10-04 20:00:00|55.39|54.69|55.34|54.64|55.42|54.72|55.34|54.64|181
1664913900000|2022-10-04 20:05:00|55.35|54.65|55.33|54.63|55.36|54.66|55.29|54.59|127
1664914200000|2022-10-04 20:10:00|55.32|54.62|55.33|54.63|55.38|54.68|55.3|54.6|131
1664914500000|2022-10-04 20:15:00|55.34|54.64|55.48|54.78|55.48|54.78|55.33|54.63|138
1664914800000|2022-10-04 20:20:00|55.47|54.77|55.52|54.82|55.54|54.84|55.46|54.76|128
1664915100000|2022-10-04 20:25:00|55.51|54.81|55.82|55.12|55.82|55.12|55.5|54.8|190
1664915400000|2022-10-04 20:30:00|55.83|55.13|55.72|55.02|55.83|55.13|55.63|54.93|316
1664915700000|2022-10-04 20:35:00|55.71|55.01|55.85|55.15|55.86|55.16|55.71|55.01|223
1664916000000|2022-10-04 20:40:00|55.84|55.14|55.82|55.12|55.89|55.19|55.74|55.04|187
1664916300000|2022-10-04 20:45:00|55.83|55.13|56.07|55.37|56.08|55.38|55.83|55.13|197
1664916600000|2022-10-04 20:50:00|56.06|55.36|55.88|55.18|56.06|55.36|55.78|55.08|353
1664916900000|2022-10-04 20:55:00|55.87|55.17|55.86|55.16|55.96|55.26|55.86|55.16|206
1664917200000|2022-10-04 21:00:00|55.85|55.15|55.95|55.25|55.95|55.25|55.85|55.15|85
1664917500000|2022-10-04 21:05:00|55.94|55.24|55.86|55.16|55.96|55.26|55.86|55.16|70
1664917800000|2022-10-04 21:10:00|55.85|55.15|55.84|55.14|55.88|55.18|55.83|55.13|44
1664918100000|2022-10-04 21:15:00|55.83|55.13|55.85|55.15|55.87|55.17|55.83|55.13|35
1664918400000|2022-10-04 21:20:00|55.86|55.16|55.81|55.11|55.88|55.18|55.81|55.11|66
1664918700000|2022-10-04 21:25:00|55.82|55.12|55.83|55.13|55.83|55.13|55.81|55.11|36
1664919000000|2022-10-04 21:30:00|55.84|55.14|55.85|55.15|55.85|55.15|55.82|55.12|12
1664919300000|2022-10-04 21:35:00|55.84|55.14|55.83|55.13|55.84|55.14|55.8|55.1|22
1664919600000|2022-10-04 21:40:00|55.84|55.14|55.84|55.14|55.86|55.16|55.81|55.11|26
1664919900000|2022-10-04 21:45:00|55.83|55.13|55.83|55.13|55.85|55.15|55.83|55.13|21
1664920200000|2022-10-04 21:50:00|55.84|55.14|55.88|55.18|55.89|55.19|55.84|55.14|11
1664920500000|2022-10-04 21:55:00|55.87|55.17|55.84|55.14|55.88|55.18|55.84|55.14|32
1664920800000|2022-10-04 22:00:00|55.85|55.15|55.87|55.17|55.9|55.2|55.84|55.14|101
1664921100000|2022-10-04 22:05:00|55.86|55.16|55.95|55.25|55.97|55.27|55.86|55.16|71
1664921400000|2022-10-04 22:10:00|55.96|55.26|55.93|55.23|55.96|55.26|55.92|55.22|56
1664921700000|2022-10-04 22:15:00|55.94|55.24|55.88|55.18|55.94|55.24|55.87|55.17|94
1664922000000|2022-10-04 22:20:00|55.89|55.19|55.76|55.06|55.9|55.2|55.76|55.06|66
1664922300000|2022-10-04 22:25:00|55.77|55.07|55.69|54.99|55.79|55.09|55.69|54.99|61
1664922600000|2022-10-04 22:30:00|55.7|55|55.68|54.98|55.73|55.03|55.65|54.95|82
1664922900000|2022-10-04 22:35:00|55.69|54.99|55.63|54.93|55.69|54.99|55.63|54.93|38
1664923200000|2022-10-04 22:40:00|55.64|54.94|55.69|54.99|55.69|54.99|55.61|54.91|76
1664923500000|2022-10-04 22:45:00|55.68|54.98|55.56|54.86|55.68|54.98|55.55|54.85|61
1664923800000|2022-10-04 22:50:00|55.57|54.87|55.64|54.94|55.65|54.95|55.48|54.78|109
1664924100000|2022-10-04 22:55:00|55.65|54.95|55.72|55.02|55.75|55.05|55.64|54.94|86
1664924400000|2022-10-04 23:00:00|55.71|55.01|55.47|54.77|55.71|55.01|55.45|54.75|135
1664924700000|2022-10-04 23:05:00|55.48|54.78|55.63|54.93|55.64|54.94|55.46|54.76|83
1664925000000|2022-10-04 23:10:00|55.62|54.92|55.57|54.87|55.63|54.93|55.56|54.86|62
1664925300000|2022-10-04 23:15:00|55.56|54.86|55.61|54.91|55.65|54.95|55.54|54.84|49
1664925600000|2022-10-04 23:20:00|55.62|54.92|55.56|54.86|55.63|54.93|55.56|54.86|35
1664925900000|2022-10-04 23:25:00|55.57|54.87|55.58|54.88|55.59|54.89|55.56|54.86|69
1664926200000|2022-10-04 23:30:00|55.59|54.89|55.72|55.02|55.83|55.13|55.59|54.89|176
1664926500000|2022-10-04 23:35:00|55.71|55.01|55.73|55.03|55.74|55.04|55.64|54.94|146
1664926800000|2022-10-04 23:40:00|55.74|55.04|55.76|55.06|55.87|55.17|55.73|55.03|184
1664927100000|2022-10-04 23:45:00|55.75|55.05|55.68|54.98|55.8|55.1|55.66|54.96|160
1664927400000|2022-10-04 23:50:00|55.69|54.99|55.66|54.96|55.71|55.01|55.63|54.93|120
1664927700000|2022-10-04 23:55:00|55.67|54.97|55.63|54.93|55.67|54.97|55.6|54.9|111
1664928000000|2022-10-05 00:00:00|55.64|54.94|55.59|54.89|55.67|54.97|55.54|54.84|232
1664928300000|2022-10-05 00:05:00|55.58|54.88|55.49|54.79|55.6|54.9|55.46|54.76|239
1664928600000|2022-10-05 00:10:00|55.47|54.77|55.44|54.74|55.51|54.81|55.43|54.73|183
1664928900000|2022-10-05 00:15:00|55.45|54.75|55.41|54.71|55.51|54.81|55.4|54.7|197
1664929200000|2022-10-05 00:20:00|55.4|54.7|55.36|54.66|55.43|54.73|55.34|54.64|242
1664929500000|2022-10-05 00:25:00|55.37|54.67|55.28|54.58|55.38|54.68|55.27|54.57|155
1664929800000|2022-10-05 00:30:00|55.27|54.57|55.38|54.68|55.45|54.75|55.27|54.57|173
1664930100000|2022-10-05 00:35:00|55.39|54.69|55.29|54.59|55.39|54.69|55.23|54.53|140
1664930400000|2022-10-05 00:40:00|55.3|54.6|55.17|54.47|55.31|54.61|55.17|54.47|151
1664930700000|2022-10-05 00:45:00|55.18|54.48|55.14|54.44|55.2|54.5|55.1|54.4|123
1664931000000|2022-10-05 00:50:00|55.13|54.43|55.07|54.37|55.14|54.44|55.06|54.36|152
1664931300000|2022-10-05 00:55:00|55.06|54.36|55.08|54.38|55.11|54.41|55.02|54.32|60
1664931600000|2022-10-05 01:00:00|55.07|54.37|55.15|54.45|55.21|54.51|55.06|54.36|75
1664931900000|2022-10-05 01:05:00|55.16|54.46|55.19|54.49|55.19|54.49|55.14|54.44|61
1664932200000|2022-10-05 01:10:00|55.18|54.48|55.24|54.54|55.24|54.54|55.18|54.48|13
1664932500000|2022-10-05 01:15:00|55.23|54.53|55.23|54.53|55.25|54.55|55.21|54.51|47
1664932800000|2022-10-05 01:20:00|55.24|54.54|55.27|54.57|55.27|54.57|55.24|54.54|4
1664933100000|2022-10-05 01:25:00|55.28|54.58|55.33|54.63|55.34|54.64|55.24|54.54|109
1664933400000|2022-10-05 01:30:00|55.32|54.62|55.28|54.58|55.32|54.62|55.26|54.56|131
1664933700000|2022-10-05 01:35:00|55.29|54.59|55.17|54.47|55.31|54.61|55.16|54.46|99
1664934000000|2022-10-05 01:40:00|55.16|54.46|55.18|54.48|55.18|54.48|55.1|54.4|132
1664934300000|2022-10-05 01:45:00|55.19|54.49|55.14|54.44|55.21|54.51|55.14|54.44|68
1664934600000|2022-10-05 01:50:00|55.15|54.45|55.14|54.44|55.21|54.51|55.14|54.44|104
1664934900000|2022-10-05 01:55:00|55.15|54.45|55.15|54.45|55.19|54.49|55.15|54.45|85
1664935200000|2022-10-05 02:00:00|55.16|54.46|55.25|54.55|55.25|54.55|55.16|54.46|75
1664935500000|2022-10-05 02:05:00|55.26|54.56|55.22|54.52|55.26|54.56|55.22|54.52|37
1664935800000|2022-10-05 02:10:00|55.21|54.51|55.24|54.54|55.25|54.55|55.19|54.49|66
1664936100000|2022-10-05 02:15:00|55.25|54.55|55.21|54.51|55.26|54.56|55.2|54.5|91
1664936400000|2022-10-05 02:20:00|55.2|54.5|55.24|54.54|55.25|54.55|55.19|54.49|64
1664936700000|2022-10-05 02:25:00|55.25|54.55|55.29|54.59|55.35|54.65|55.24|54.54|139
1664937000000|2022-10-05 02:30:00|55.28|54.58|55.25|54.55|55.3|54.6|55.25|54.55|56
1664937300000|2022-10-05 02:35:00|55.24|54.54|55.3|54.6|55.32|54.62|55.22|54.52|75
1664937600000|2022-10-05 02:40:00|55.31|54.61|55.26|54.56|55.31|54.61|55.24|54.54|67
1664937900000|2022-10-05 02:45:00|55.25|54.55|55.17|54.47|55.26|54.56|55.14|54.44|112
1664938200000|2022-10-05 02:50:00|55.18|54.48|55.11|54.41|55.19|54.49|55.1|54.4|52
1664938500000|2022-10-05 02:55:00|55.1|54.4|55.05|54.35|55.11|54.41|55.03|54.33|90
1664938800000|2022-10-05 03:00:00|55.04|54.34|55.01|54.31|55.05|54.35|54.99|54.29|81
1664939100000|2022-10-05 03:05:00|55.02|54.32|55.13|54.43|55.13|54.43|55.02|54.32|71
1664939400000|2022-10-05 03:10:00|55.12|54.42|55.23|54.53|55.24|54.54|55.12|54.42|58
1664939700000|2022-10-05 03:15:00|55.24|54.54|55.32|54.62|55.32|54.62|55.22|54.52|89
1664940000000|2022-10-05 03:20:00|55.33|54.63|55.45|54.75|55.45|54.75|55.32|54.62|91
1664940300000|2022-10-05 03:25:00|55.44|54.74|55.43|54.73|55.45|54.75|55.38|54.68|53
1664940600000|2022-10-05 03:30:00|55.42|54.72|55.31|54.61|55.43|54.73|55.26|54.56|97
1664940900000|2022-10-05 03:35:00|55.3|54.6|55.29|54.59|55.34|54.64|55.27|54.57|49
1664941200000|2022-10-05 03:40:00|55.31|54.61|55.32|54.62|55.33|54.63|55.29|54.59|60
1664941500000|2022-10-05 03:45:00|55.33|54.63|55.3|54.6|55.34|54.64|55.28|54.58|72
1664941800000|2022-10-05 03:50:00|55.31|54.61|55.31|54.61|55.32|54.62|55.29|54.59|21
1664942100000|2022-10-05 03:55:00|55.3|54.6|55.28|54.58|55.3|54.6|55.25|54.55|97
1664942400000|2022-10-05 04:00:00|55.29|54.59|55.22|54.52|55.29|54.59|55.05|54.35|117
1664942700000|2022-10-05 04:05:00|55.21|54.51|55.33|54.63|55.36|54.66|55.21|54.51|51
1664943000000|2022-10-05 04:10:00|55.34|54.64|55.35|54.65|55.38|54.68|55.32|54.62|62
1664943300000|2022-10-05 04:15:00|55.36|54.66|55.16|54.46|55.37|54.67|55.16|54.46|105
1664943600000|2022-10-05 04:20:00|55.15|54.45|55.17|54.47|55.22|54.52|55.11|54.41|129
1664943900000|2022-10-05 04:25:00|55.18|54.48|55.08|54.38|55.21|54.51|55.07|54.37|122
1664944200000|2022-10-05 04:30:00|55.07|54.37|55.09|54.39|55.11|54.41|55.03|54.33|187
1664944500000|2022-10-05 04:35:00|55.08|54.38|55.12|54.42|55.13|54.43|55.08|54.38|51
1664944800000|2022-10-05 04:40:00|55.13|54.43|55.19|54.49|55.24|54.54|55.13|54.43|63
1664945100000|2022-10-05 04:45:00|55.2|54.5|55.19|54.49|55.21|54.51|55.15|54.45|53
1664945400000|2022-10-05 04:50:00|55.18|54.48|55.2|54.5|55.2|54.5|55.17|54.47|73
1664945700000|2022-10-05 04:55:00|55.19|54.49|55.2|54.5|55.2|54.5|55.16|54.46|48
1664946000000|2022-10-05 05:00:00|55.21|54.51|55.19|54.49|55.22|54.52|55.18|54.48|74
1664946300000|2022-10-05 05:05:00|55.2|54.5|55.35|54.65|55.36|54.66|55.2|54.5|67
1664946600000|2022-10-05 05:10:00|55.34|54.64|55.4|54.7|55.41|54.71|55.3|54.6|128
1664946900000|2022-10-05 05:15:00|55.41|54.71|55.38|54.68|55.43|54.73|55.37|54.67|99
1664947200000|2022-10-05 05:20:00|55.37|54.67|55.35|54.65|55.38|54.68|55.31|54.61|67
1664947500000|2022-10-05 05:25:00|55.34|54.64|55.26|54.56|55.37|54.67|55.26|54.56|45
1664947800000|2022-10-05 05:30:00|55.27|54.57|55.29|54.59|55.32|54.62|55.25|54.55|103
1664948100000|2022-10-05 05:35:00|55.28|54.58|55.23|54.53|55.33|54.63|55.22|54.52|86
1664948400000|2022-10-05 05:40:00|55.22|54.52|55.34|54.64|55.35|54.65|55.22|54.52|109
1664948700000|2022-10-05 05:45:00|55.33|54.63|55.38|54.68|55.42|54.72|55.33|54.63|115
1664949000000|2022-10-05 05:50:00|55.39|54.69|55.31|54.61|55.39|54.69|55.28|54.58|160
1664949300000|2022-10-05 05:55:00|55.32|54.62|55.32|54.62|55.4|54.7|55.31|54.61|127
1664949600000|2022-10-05 06:00:00|55.31|54.61|55.45|54.75|55.5|54.8|55.3|54.6|129
1664949900000|2022-10-05 06:05:00|55.44|54.74|55.37|54.67|55.46|54.76|55.37|54.67|124
1664950200000|2022-10-05 06:10:00|55.38|54.68|55.34|54.64|55.38|54.68|55.33|54.63|108
1664950500000|2022-10-05 06:15:00|55.33|54.63|55.2|54.5|55.34|54.64|55.18|54.48|126
1664950800000|2022-10-05 06:20:00|55.21|54.51|55.36|54.66|55.36|54.66|55.2|54.5|113
1664951100000|2022-10-05 06:25:00|55.35|54.65|55.4|54.7|55.42|54.72|55.35|54.65|101
1664951400000|2022-10-05 06:30:00|55.39|54.69|55.43|54.73|55.43|54.73|55.35|54.65|66
1664951700000|2022-10-05 06:35:00|55.42|54.72|55.42|54.72|55.44|54.74|55.4|54.7|91
1664952000000|2022-10-05 06:40:00|55.43|54.73|55.44|54.74|55.46|54.76|55.38|54.68|60
1664952300000|2022-10-05 06:45:00|55.45|54.75|55.51|54.81|55.53|54.83|55.44|54.74|53
1664952600000|2022-10-05 06:50:00|55.53|54.83|55.56|54.86|55.59|54.89|55.52|54.82|94
1664952900000|2022-10-05 06:55:00|55.55|54.85|55.43|54.73|55.57|54.87|55.4|54.7|99
1664953200000|2022-10-05 07:00:00|55.44|54.74|55.33|54.63|55.47|54.77|55.31|54.61|144
1664953500000|2022-10-05 07:05:00|55.32|54.62|55.24|54.54|55.35|54.65|55.24|54.54|132
1664953800000|2022-10-05 07:10:00|55.25|54.55|55.3|54.6|55.34|54.64|55.24|54.54|112
1664954100000|2022-10-05 07:15:00|55.31|54.61|55.26|54.56|55.34|54.64|55.26|54.56|103
1664954400000|2022-10-05 07:20:00|55.25|54.55|55.2|54.5|55.29|54.59|55.2|54.5|91
1664954700000|2022-10-05 07:25:00|55.21|54.51|55.17|54.47|55.21|54.51|55.16|54.46|95
1664955000000|2022-10-05 07:30:00|55.16|54.46|55.26|54.56|55.3|54.6|55.16|54.46|131
1664955300000|2022-10-05 07:35:00|55.25|54.55|55.28|54.58|55.33|54.63|55.25|54.55|127
1664955600000|2022-10-05 07:40:00|55.29|54.59|55.37|54.67|55.38|54.68|55.28|54.58|120
1664955900000|2022-10-05 07:45:00|55.38|54.68|55.31|54.61|55.39|54.69|55.29|54.59|100
1664956200000|2022-10-05 07:50:00|55.3|54.6|55.17|54.47|55.3|54.6|55.16|54.46|135
1664956500000|2022-10-05 07:55:00|55.18|54.48|55.12|54.42|55.21|54.51|55.11|54.41|112
1664956800000|2022-10-05 08:00:00|55.13|54.43|55.14|54.44|55.15|54.45|55.11|54.41|118
1664957100000|2022-10-05 08:05:00|55.15|54.45|55.19|54.49|55.19|54.49|55.14|54.44|97
1664957400000|2022-10-05 08:10:00|55.18|54.48|54.86|54.16|55.18|54.48|54.84|54.14|235
1664957700000|2022-10-05 08:15:00|54.83|54.13|54.75|54.05|54.92|54.22|54.73|54.03|231
1664958000000|2022-10-05 08:20:00|54.74|54.04|54.74|54.04|54.8|54.1|54.6|53.9|276
1664958300000|2022-10-05 08:25:00|54.73|54.03|54.72|54.02|54.79|54.09|54.65|53.95|203
1664958600000|2022-10-05 08:30:00|54.71|54.01|54.71|54.01|54.79|54.09|54.58|53.88|191
1664958900000|2022-10-05 08:35:00|54.72|54.02|54.77|54.07|54.84|54.14|54.68|53.98|128
1664959200000|2022-10-05 08:40:00|54.78|54.08|54.69|53.99|54.78|54.08|54.62|53.92|102
1664959500000|2022-10-05 08:45:00|54.7|54|54.75|54.05|54.78|54.08|54.63|53.93|145
1664959800000|2022-10-05 08:50:00|54.74|54.04|54.62|53.92|54.75|54.05|54.61|53.91|108
1664960100000|2022-10-05 08:55:00|54.63|53.93|54.68|53.98|54.71|54.01|54.62|53.92|78
1664960400000|2022-10-05 09:00:00|54.67|53.97|54.66|53.96|54.72|54.02|54.62|53.92|97
1664960700000|2022-10-05 09:05:00|54.67|53.97|54.68|53.98|54.69|53.99|54.63|53.93|88
1664961000000|2022-10-05 09:10:00|54.7|54|54.73|54.03|54.78|54.08|54.69|53.99|102
1664961300000|2022-10-05 09:15:00|54.74|54.04|54.69|53.99|54.8|54.1|54.67|53.97|86
1664961600000|2022-10-05 09:20:00|54.68|53.98|54.62|53.92|54.69|53.99|54.62|53.92|104
1664961900000|2022-10-05 09:25:00|54.63|53.93|54.61|53.91|54.63|53.93|54.55|53.85|79
1664962200000|2022-10-05 09:30:00|54.62|53.92|54.57|53.87|54.63|53.93|54.55|53.85|47
1664962500000|2022-10-05 09:35:00|54.56|53.86|54.46|53.76|54.59|53.89|54.45|53.75|111
1664962800000|2022-10-05 09:40:00|54.45|53.75|54.5|53.8|54.52|53.82|54.41|53.71|124
1664963100000|2022-10-05 09:45:00|54.51|53.81|54.52|53.82|54.53|53.83|54.47|53.77|99
1664963400000|2022-10-05 09:50:00|54.53|53.83|54.46|53.76|54.53|53.83|54.44|53.74|86
1664963700000|2022-10-05 09:55:00|54.45|53.75|54.51|53.81|54.53|53.83|54.45|53.75|47
1664964000000|2022-10-05 10:00:00|54.5|53.8|54.57|53.87|54.58|53.88|54.49|53.79|100
1664964300000|2022-10-05 10:05:00|54.58|53.88|54.6|53.9|54.64|53.94|54.56|53.86|81
1664964600000|2022-10-05 10:10:00|54.59|53.89|54.58|53.88|54.59|53.89|54.55|53.85|102
1664964900000|2022-10-05 10:15:00|54.59|53.89|54.58|53.88|54.59|53.89|54.55|53.85|91
1664965200000|2022-10-05 10:20:00|54.57|53.87|54.59|53.89|54.59|53.89|54.52|53.82|67
1664965500000|2022-10-05 10:25:00|54.58|53.88|54.68|53.98|54.69|53.99|54.55|53.85|107
1664965800000|2022-10-05 10:30:00|54.69|53.99|54.68|53.98|54.7|54|54.63|53.93|96
1664966100000|2022-10-05 10:35:00|54.69|53.99|54.55|53.85|54.7|54|54.53|53.83|115
1664966400000|2022-10-05 10:40:00|54.56|53.86|54.62|53.92|54.64|53.94|54.55|53.85|49
1664966700000|2022-10-05 10:45:00|54.61|53.91|54.58|53.88|54.61|53.91|54.55|53.85|95
1664967000000|2022-10-05 10:50:00|54.59|53.89|54.65|53.95|54.66|53.96|54.57|53.87|117
1664967300000|2022-10-05 10:55:00|54.66|53.96|54.65|53.95|54.66|53.96|54.62|53.92|76
1664967600000|2022-10-05 11:00:00|54.66|53.96|54.66|53.96|54.67|53.97|54.62|53.92|89
1664967900000|2022-10-05 11:05:00|54.65|53.95|54.59|53.89|54.67|53.97|54.58|53.88|85
1664968200000|2022-10-05 11:10:00|54.6|53.9|54.59|53.89|54.6|53.9|54.56|53.86|28
1664968500000|2022-10-05 11:15:00|54.58|53.88|54.57|53.87|54.61|53.91|54.57|53.87|64
1664968800000|2022-10-05 11:20:00|54.56|53.86|54.5|53.8|54.56|53.86|54.48|53.78|93
1664969100000|2022-10-05 11:25:00|54.49|53.79|54.52|53.82|54.55|53.85|54.49|53.79|44
1664969400000|2022-10-05 11:30:00|54.53|53.83|54.56|53.86|54.59|53.89|54.53|53.83|70
1664969700000|2022-10-05 11:35:00|54.55|53.85|54.34|53.64|54.56|53.86|54.26|53.56|201
1664970000000|2022-10-05 11:40:00|54.33|53.63|54.18|53.48|54.34|53.64|54.17|53.47|237
1664970300000|2022-10-05 11:45:00|54.19|53.49|54.28|53.58|54.31|53.61|54.14|53.44|166
1664970600000|2022-10-05 11:50:00|54.27|53.57|54.3|53.6|54.31|53.61|54.23|53.53|113
1664970900000|2022-10-05 11:55:00|54.29|53.59|54.35|53.65|54.38|53.68|54.27|53.57|59
1664971200000|2022-10-05 12:00:00|54.34|53.64|54.32|53.62|54.36|53.66|54.27|53.57|73
1664971500000|2022-10-05 12:05:00|54.33|53.63|54.37|53.67|54.39|53.69|54.32|53.62|57
1664971800000|2022-10-05 12:10:00|54.36|53.66|54.36|53.66|54.39|53.69|54.32|53.62|122
1664972100000|2022-10-05 12:15:00|54.34|53.64|54.38|53.68|54.4|53.7|54.23|53.53|195
1664972400000|2022-10-05 12:20:00|54.39|53.69|54.36|53.66|54.4|53.7|54.32|53.62|99
1664972700000|2022-10-05 12:25:00|54.35|53.65|54.32|53.62|54.39|53.69|54.3|53.6|114
1664973000000|2022-10-05 12:30:00|54.31|53.61|54.47|53.77|54.47|53.77|54.3|53.6|137
1664973300000|2022-10-05 12:35:00|54.46|53.76|54.47|53.77|54.53|53.83|54.44|53.74|148
1664973600000|2022-10-05 12:40:00|54.46|53.76|54.46|53.76|54.5|53.8|54.43|53.73|158
1664973900000|2022-10-05 12:45:00|54.45|53.75|54.33|53.63|54.46|53.76|54.32|53.62|104
1664974200000|2022-10-05 12:50:00|54.34|53.64|54.43|53.73|54.45|53.75|54.34|53.64|70
1664974500000|2022-10-05 12:55:00|54.42|53.72|54.39|53.69|54.42|53.72|54.35|53.65|88
1664974800000|2022-10-05 13:00:00|54.38|53.68|54.5|53.8|54.5|53.8|54.38|53.68|80
1664975100000|2022-10-05 13:05:00|54.49|53.79|54.36|53.66|54.51|53.81|54.35|53.65|102
1664975400000|2022-10-05 13:10:00|54.35|53.65|54.06|53.36|54.36|53.66|54.03|53.33|256
1664975700000|2022-10-05 13:15:00|54.05|53.35|54.27|53.57|54.27|53.57|54.04|53.34|210
1664976000000|2022-10-05 13:20:00|54.28|53.58|54.19|53.49|54.3|53.6|54.18|53.48|183
1664976300000|2022-10-05 13:25:00|54.18|53.48|54.14|53.44|54.19|53.49|54.11|53.41|106
1664976600000|2022-10-05 13:30:00|54.15|53.45|54.34|53.64|54.4|53.7|54.11|53.41|218
1664976900000|2022-10-05 13:35:00|54.35|53.65|54.2|53.5|54.37|53.67|54.19|53.49|189
1664977200000|2022-10-05 13:40:00|54.19|53.49|53.98|53.28|54.2|53.5|53.97|53.27|262
1664977500000|2022-10-05 13:45:00|53.99|53.29|54.13|53.43|54.2|53.5|53.86|53.16|250
1664977800000|2022-10-05 13:50:00|54.14|53.44|54.03|53.33|54.14|53.44|53.98|53.28|160
1664978100000|2022-10-05 13:55:00|54.04|53.34|54.1|53.4|54.11|53.41|54.02|53.32|146
1664978400000|2022-10-05 14:00:00|54.07|53.37|53.91|53.21|54.16|53.46|53.9|53.2|274
1664978700000|2022-10-05 14:05:00|53.9|53.2|53.84|53.14|53.98|53.28|53.84|53.14|216
1664979000000|2022-10-05 14:10:00|53.83|53.13|53.89|53.19|53.93|53.23|53.79|53.09|186
1664979300000|2022-10-05 14:15:00|53.88|53.18|53.81|53.11|53.88|53.18|53.79|53.09|192
1664979600000|2022-10-05 14:20:00|53.8|53.1|53.84|53.14|53.9|53.2|53.67|52.97|275
1664979900000|2022-10-05 14:25:00|53.83|53.13|53.83|53.13|53.9|53.2|53.81|53.11|193
1664980200000|2022-10-05 14:30:00|53.82|53.12|53.71|53.01|53.84|53.14|53.71|53.01|182
1664980500000|2022-10-05 14:35:00|53.72|53.02|53.9|53.2|53.9|53.2|53.71|53.01|114
1664980800000|2022-10-05 14:40:00|53.89|53.19|53.98|53.28|54.01|53.31|53.86|53.16|134
1664981100000|2022-10-05 14:45:00|53.99|53.29|53.98|53.28|54.04|53.34|53.94|53.24|110
1664981400000|2022-10-05 14:50:00|53.97|53.27|53.99|53.29|54|53.3|53.9|53.2|142
1664981700000|2022-10-05 14:55:00|53.98|53.28|53.95|53.25|54|53.3|53.94|53.24|131
1664982000000|2022-10-05 15:00:00|53.94|53.24|54.07|53.37|54.1|53.4|53.93|53.23|96
1664982300000|2022-10-05 15:05:00|54.06|53.36|54.08|53.38|54.09|53.39|54|53.3|96
1664982600000|2022-10-05 15:10:00|54.07|53.37|53.98|53.28|54.08|53.38|53.95|53.25|132
1664982900000|2022-10-05 15:15:00|53.97|53.27|54.11|53.41|54.13|53.43|53.93|53.23|92
1664983200000|2022-10-05 15:20:00|54.12|53.42|54.17|53.47|54.18|53.48|54.03|53.33|124
1664983500000|2022-10-05 15:25:00|54.18|53.48|54.06|53.36|54.18|53.48|54.05|53.35|106
1664983800000|2022-10-05 15:30:00|54.05|53.35|54.08|53.38|54.09|53.39|54.03|53.33|92
1664984100000|2022-10-05 15:35:00|54.09|53.39|54.25|53.55|54.25|53.55|54.09|53.39|74
1664984400000|2022-10-05 15:40:00|54.24|53.54|54.22|53.52|54.24|53.54|54.17|53.47|159
1664984700000|2022-10-05 15:45:00|54.23|53.53|54.22|53.52|54.3|53.6|54.21|53.51|122
1664985000000|2022-10-05 15:50:00|54.21|53.51|54.32|53.62|54.36|53.66|54.21|53.51|66
1664985300000|2022-10-05 15:55:00|54.31|53.61|54.35|53.65|54.37|53.67|54.31|53.61|57
1664985600000|2022-10-05 16:00:00|54.36|53.66|54.24|53.54|54.36|53.66|54.22|53.52|73
1664985900000|2022-10-05 16:05:00|54.23|53.53|54.45|53.75|54.47|53.77|54.22|53.52|169
1664986200000|2022-10-05 16:10:00|54.46|53.76|54.65|53.95|54.65|53.95|54.41|53.71|178
1664986500000|2022-10-05 16:15:00|54.64|53.94|54.8|54.1|54.92|54.22|54.61|53.91|211
1664986800000|2022-10-05 16:20:00|54.79|54.09|54.59|53.89|54.8|54.1|54.49|53.79|234
1664987100000|2022-10-05 16:25:00|54.6|53.9|54.46|53.76|54.68|53.98|54.43|53.73|196
1664987400000|2022-10-05 16:30:00|54.47|53.77|54.38|53.68|54.5|53.8|54.37|53.67|179
1664987700000|2022-10-05 16:35:00|54.39|53.69|54.38|53.68|54.43|53.73|54.35|53.65|192
1664988000000|2022-10-05 16:40:00|54.37|53.67|54.45|53.75|54.46|53.76|54.34|53.64|155
1664988300000|2022-10-05 16:45:00|54.44|53.74|54.84|54.14|54.84|54.14|54.41|53.71|251
1664988600000|2022-10-05 16:50:00|54.83|54.13|54.73|54.03|54.85|54.15|54.67|53.97|278
1664988900000|2022-10-05 16:55:00|54.72|54.02|54.66|53.96|54.77|54.07|54.66|53.96|191
1664989200000|2022-10-05 17:00:00|54.67|53.97|54.56|53.86|54.7|54|54.56|53.86|205
1664989500000|2022-10-05 17:05:00|54.57|53.87|54.64|53.94|54.77|54.07|54.57|53.87|179
1664989800000|2022-10-05 17:10:00|54.65|53.95|54.87|54.17|54.87|54.17|54.65|53.95|144
1664990100000|2022-10-05 17:15:00|54.88|54.18|54.92|54.22|55|54.3|54.84|54.14|172
1664990400000|2022-10-05 17:20:00|54.93|54.23|54.78|54.08|54.97|54.27|54.74|54.04|196
1664990700000|2022-10-05 17:25:00|54.76|54.06|54.7|54|54.8|54.1|54.68|53.98|172
1664991000000|2022-10-05 17:30:00|54.71|54.01|54.62|53.92|54.76|54.06|54.62|53.92|204
1664991300000|2022-10-05 17:35:00|54.63|53.93|54.72|54.02|54.72|54.02|54.59|53.89|125
1664991600000|2022-10-05 17:40:00|54.74|54.04|54.69|53.99|54.75|54.05|54.64|53.94|150
1664991900000|2022-10-05 17:45:00|54.68|53.98|54.74|54.04|54.78|54.08|54.66|53.96|129
1664992200000|2022-10-05 17:50:00|54.73|54.03|54.63|53.93|54.74|54.04|54.6|53.9|132
1664992500000|2022-10-05 17:55:00|54.62|53.92|54.65|53.95|54.72|54.02|54.62|53.92|106
1664992800000|2022-10-05 18:00:00|54.66|53.96|54.74|54.04|54.76|54.06|54.64|53.94|138
1664993100000|2022-10-05 18:05:00|54.75|54.05|54.61|53.91|54.82|54.12|54.56|53.86|227
1664993400000|2022-10-05 18:10:00|54.6|53.9|54.8|54.1|54.84|54.14|54.6|53.9|223
1664993700000|2022-10-05 18:15:00|54.79|54.09|54.86|54.16|54.88|54.18|54.78|54.08|176
1664994000000|2022-10-05 18:20:00|54.85|54.15|54.86|54.16|54.91|54.21|54.81|54.11|221
1664994300000|2022-10-05 18:25:00|54.85|54.15|54.92|54.22|54.93|54.23|54.78|54.08|168
1664994600000|2022-10-05 18:30:00|54.91|54.21|54.85|54.15|54.98|54.28|54.85|54.15|143
1664994900000|2022-10-05 18:35:00|54.84|54.14|54.93|54.23|55.02|54.32|54.84|54.14|186
1664995200000|2022-10-05 18:40:00|54.92|54.22|54.91|54.21|54.94|54.24|54.85|54.15|161
1664995500000|2022-10-05 18:45:00|54.92|54.22|54.88|54.18|54.95|54.25|54.87|54.17|127
1664995800000|2022-10-05 18:50:00|54.89|54.19|54.95|54.25|55.01|54.31|54.83|54.13|122
1664996100000|2022-10-05 18:55:00|54.96|54.26|55.11|54.41|55.11|54.41|54.96|54.26|145
1664996400000|2022-10-05 19:00:00|55.1|54.4|55.21|54.51|55.34|54.64|55.1|54.4|256
1664996700000|2022-10-05 19:05:00|55.22|54.52|55|54.3|55.27|54.57|54.97|54.27|230
1664997000000|2022-10-05 19:10:00|54.99|54.29|55.16|54.46|55.17|54.47|54.98|54.28|164
1664997300000|2022-10-05 19:15:00|55.17|54.47|55.17|54.47|55.23|54.53|55.13|54.43|180
1664997600000|2022-10-05 19:20:00|55.18|54.48|55.21|54.51|55.22|54.52|55.08|54.38|213
1664997900000|2022-10-05 19:25:00|55.22|54.52|55.16|54.46|55.24|54.54|55.15|54.45|136
1664998200000|2022-10-05 19:30:00|55.15|54.45|55.09|54.39|55.23|54.53|55.09|54.39|118
1664998500000|2022-10-05 19:35:00|55.1|54.4|55.03|54.33|55.13|54.43|54.98|54.28|138
1664998800000|2022-10-05 19:40:00|55.04|54.34|55.03|54.33|55.04|54.34|54.97|54.27|156
1664999100000|2022-10-05 19:45:00|55.01|54.31|54.9|54.2|55.05|54.35|54.89|54.19|203
1664999400000|2022-10-05 19:50:00|54.89|54.19|54.8|54.1|54.97|54.27|54.79|54.09|282
1664999700000|2022-10-05 19:55:00|54.81|54.11|54.78|54.08|54.9|54.2|54.72|54.02|216
1665000000000|2022-10-05 20:00:00|54.79|54.09|54.89|54.19|54.89|54.19|54.77|54.07|169
1665000300000|2022-10-05 20:05:00|54.9|54.2|54.98|54.28|54.98|54.28|54.88|54.18|90
1665000600000|2022-10-05 20:10:00|54.99|54.29|54.97|54.27|54.99|54.29|54.92|54.22|74
1665000900000|2022-10-05 20:15:00|54.98|54.28|54.9|54.2|54.99|54.29|54.9|54.2|82
1665001200000|2022-10-05 20:20:00|54.91|54.21|54.86|54.16|54.95|54.25|54.85|54.15|107
1665001500000|2022-10-05 20:25:00|54.85|54.15|54.81|54.11|54.86|54.16|54.74|54.04|114
1665001800000|2022-10-05 20:30:00|54.82|54.12|54.82|54.12|54.86|54.16|54.8|54.1|126
1665002100000|2022-10-05 20:35:00|54.81|54.11|54.82|54.12|54.85|54.15|54.81|54.11|110
1665002400000|2022-10-05 20:40:00|54.81|54.11|54.74|54.04|54.82|54.12|54.74|54.04|76
1665002700000|2022-10-05 20:45:00|54.75|54.05|54.69|53.99|54.77|54.07|54.68|53.98|83
1665003000000|2022-10-05 20:50:00|54.68|53.98|54.59|53.89|54.76|54.06|54.59|53.89|127
1665003300000|2022-10-05 20:55:00|54.6|53.9|54.55|53.85|54.64|53.94|54.53|53.83|163
1665003600000|2022-10-05 21:00:00|54.56|53.86|54.63|53.93|54.66|53.96|54.55|53.85|94
1665003900000|2022-10-05 21:05:00|54.62|53.92|54.55|53.85|54.63|53.93|54.54|53.84|75
1665004200000|2022-10-05 21:10:00|54.56|53.86|54.51|53.81|54.58|53.88|54.51|53.81|14
1665004500000|2022-10-05 21:15:00|54.5|53.8|54.53|53.83|54.54|53.84|54.48|53.78|41
1665004800000|2022-10-05 21:20:00|54.52|53.82|54.59|53.89|54.59|53.89|54.51|53.81|27
1665005100000|2022-10-05 21:25:00|54.58|53.88|54.58|53.88|54.58|53.88|54.56|53.86|15
1665005400000|2022-10-05 21:30:00|54.59|53.89|54.64|53.94|54.64|53.94|54.58|53.88|18
1665005700000|2022-10-05 21:35:00|54.65|53.95|54.71|54.01|54.72|54.02|54.64|53.94|57
1665006000000|2022-10-05 21:40:00|54.72|54.02|54.71|54.01|54.72|54.02|54.7|54|56
1665006300000|2022-10-05 21:45:00|54.72|54.02|54.61|53.91|54.72|54.02|54.61|53.91|24
1665006600000|2022-10-05 21:50:00|54.62|53.92|54.66|53.96|54.67|53.97|54.61|53.91|27
1665006900000|2022-10-05 21:55:00|54.67|53.97|54.66|53.96|54.74|54.04|54.66|53.96|28
1665007200000|2022-10-05 22:00:00|54.67|53.97|54.61|53.91|54.67|53.97|54.58|53.88|106
1665007500000|2022-10-05 22:05:00|54.6|53.9|54.48|53.78|54.61|53.91|54.47|53.77|101
1665007800000|2022-10-05 22:10:00|54.49|53.79|54.56|53.86|54.57|53.87|54.49|53.79|59
1665008100000|2022-10-05 22:15:00|54.57|53.87|54.68|53.98|54.74|54.04|54.56|53.86|119
1665008400000|2022-10-05 22:20:00|54.67|53.97|54.77|54.07|54.78|54.08|54.63|53.93|127
1665008700000|2022-10-05 22:25:00|54.76|54.06|54.76|54.06|54.79|54.09|54.72|54.02|104
1665009000000|2022-10-05 22:30:00|54.77|54.07|54.7|54|54.79|54.09|54.69|53.99|70
1665009300000|2022-10-05 22:35:00|54.69|53.99|54.74|54.04|54.76|54.06|54.69|53.99|80
1665009600000|2022-10-05 22:40:00|54.75|54.05|54.7|54|54.78|54.08|54.66|53.96|67
1665009900000|2022-10-05 22:45:00|54.71|54.01|54.84|54.14|54.85|54.15|54.71|54.01|163
1665010200000|2022-10-05 22:50:00|54.83|54.13|54.85|54.15|54.89|54.19|54.8|54.1|90
1665010500000|2022-10-05 22:55:00|54.84|54.14|54.9|54.2|54.94|54.24|54.81|54.11|134
1665010800000|2022-10-05 23:00:00|54.91|54.21|54.79|54.09|54.93|54.23|54.78|54.08|90
1665011100000|2022-10-05 23:05:00|54.8|54.1|54.72|54.02|54.85|54.15|54.72|54.02|121
1665011400000|2022-10-05 23:10:00|54.73|54.03|54.78|54.08|54.79|54.09|54.72|54.02|94
1665011700000|2022-10-05 23:15:00|54.77|54.07|54.84|54.14|54.89|54.19|54.77|54.07|133
1665012000000|2022-10-05 23:20:00|54.83|54.13|54.87|54.17|54.9|54.2|54.83|54.13|79
1665012300000|2022-10-05 23:25:00|54.88|54.18|54.84|54.14|54.88|54.18|54.82|54.12|51
1665012600000|2022-10-05 23:30:00|54.83|54.13|54.76|54.06|54.84|54.14|54.73|54.03|70
1665012900000|2022-10-05 23:35:00|54.77|54.07|54.87|54.17|54.87|54.17|54.74|54.04|78
1665013200000|2022-10-05 23:40:00|54.88|54.18|54.96|54.26|54.98|54.28|54.87|54.17|83
1665013500000|2022-10-05 23:45:00|54.95|54.25|54.92|54.22|54.98|54.28|54.92|54.22|32
1665013800000|2022-10-05 23:50:00|54.91|54.21|54.93|54.23|55|54.3|54.88|54.18|93
1665014100000|2022-10-05 23:55:00|54.94|54.24|54.98|54.28|54.99|54.29|54.93|54.23|77
1665014400000|2022-10-06 00:00:00|54.97|54.27|55|54.3|55|54.3|54.93|54.23|161
1665014700000|2022-10-06 00:05:00|55.01|54.31|54.99|54.29|55.08|54.38|54.93|54.23|125
1665015000000|2022-10-06 00:10:00|54.98|54.28|55.12|54.42|55.18|54.48|54.98|54.28|119
1665015300000|2022-10-06 00:15:00|55.13|54.43|55.13|54.43|55.19|54.49|55|54.3|180
1665015600000|2022-10-06 00:20:00|55.14|54.44|55.03|54.33|55.15|54.45|55.03|54.33|234
1665015900000|2022-10-06 00:25:00|55.04|54.34|55.05|54.35|55.1|54.4|55.02|54.32|120
1665016200000|2022-10-06 00:30:00|55.06|54.36|55.08|54.38|55.19|54.49|55.06|54.36|111
1665016500000|2022-10-06 00:35:00|55.09|54.39|54.96|54.26|55.12|54.42|54.93|54.23|170
1665016800000|2022-10-06 00:40:00|54.97|54.27|55.05|54.35|55.07|54.37|54.95|54.25|117
1665017100000|2022-10-06 00:45:00|55.06|54.36|55.27|54.57|55.34|54.64|55.06|54.36|207
1665017400000|2022-10-06 00:50:00|55.26|54.56|55.29|54.59|55.32|54.62|55.17|54.47|176
1665017700000|2022-10-06 00:55:00|55.28|54.58|55.17|54.47|55.3|54.6|55.14|54.44|186
1665018000000|2022-10-06 01:00:00|55.19|54.49|55.28|54.58|55.3|54.6|55.16|54.46|165
1665018300000|2022-10-06 01:05:00|55.27|54.57|55.32|54.62|55.39|54.69|55.27|54.57|134
1665018600000|2022-10-06 01:10:00|55.33|54.63|55.17|54.47|55.35|54.65|55.16|54.46|132
1665018900000|2022-10-06 01:15:00|55.16|54.46|55.25|54.55|55.25|54.55|55.16|54.46|150
1665019200000|2022-10-06 01:20:00|55.26|54.56|55.12|54.42|55.3|54.6|55.12|54.42|88
1665019500000|2022-10-06 01:25:00|55.13|54.43|55.12|54.42|55.2|54.5|55.11|54.41|110
1665019800000|2022-10-06 01:30:00|55.11|54.41|55.09|54.39|55.15|54.45|55.07|54.37|90
1665020100000|2022-10-06 01:35:00|55.1|54.4|55.16|54.46|55.17|54.47|55.1|54.4|91
1665020400000|2022-10-06 01:40:00|55.17|54.47|55.09|54.39|55.17|54.47|55.06|54.36|75
1665020700000|2022-10-06 01:45:00|55.1|54.4|55.11|54.41|55.15|54.45|55.08|54.38|69
1665021000000|2022-10-06 01:50:00|55.12|54.42|55.3|54.6|55.31|54.61|55.11|54.41|175
1665021300000|2022-10-06 01:55:00|55.29|54.59|55.3|54.6|55.37|54.67|55.19|54.49|188
1665021600000|2022-10-06 02:00:00|55.31|54.61|55.39|54.69|55.4|54.7|55.31|54.61|99
1665021900000|2022-10-06 02:05:00|55.38|54.68|55.24|54.54|55.41|54.71|55.24|54.54|136
1665022200000|2022-10-06 02:10:00|55.25|54.55|55.3|54.6|55.31|54.61|55.23|54.53|119
1665022500000|2022-10-06 02:15:00|55.31|54.61|55.19|54.49|55.34|54.64|55.18|54.48|194
1665022800000|2022-10-06 02:20:00|55.2|54.5|55.16|54.46|55.22|54.52|55.16|54.46|131
1665023100000|2022-10-06 02:25:00|55.17|54.47|55.14|54.44|55.18|54.48|55.12|54.42|92
1665023400000|2022-10-06 02:30:00|55.13|54.43|55.15|54.45|55.17|54.47|55.09|54.39|120
1665023700000|2022-10-06 02:35:00|55.14|54.44|55.1|54.4|55.15|54.45|55.08|54.38|74
1665024000000|2022-10-06 02:40:00|55.11|54.41|55.1|54.4|55.12|54.42|55.09|54.39|72
1665024300000|2022-10-06 02:45:00|55.11|54.41|55.21|54.51|55.22|54.52|55.1|54.4|112
1665024600000|2022-10-06 02:50:00|55.22|54.52|55.21|54.51|55.22|54.52|55.18|54.48|88
1665024900000|2022-10-06 02:55:00|55.23|54.53|55.16|54.46|55.24|54.54|55.12|54.42|133
1665025200000|2022-10-06 03:00:00|55.15|54.45|55.25|54.55|55.27|54.57|55.15|54.45|121
1665025500000|2022-10-06 03:05:00|55.24|54.54|55.11|54.41|55.27|54.57|55.1|54.4|100
1665025800000|2022-10-06 03:10:00|55.12|54.42|55.3|54.6|55.3|54.6|55.11|54.41|120
1665026100000|2022-10-06 03:15:00|55.29|54.59|55.3|54.6|55.32|54.62|55.27|54.57|73
1665026400000|2022-10-06 03:20:00|55.31|54.61|55.28|54.58|55.31|54.61|55.26|54.56|106
1665026700000|2022-10-06 03:25:00|55.29|54.59|55.26|54.56|55.3|54.6|55.22|54.52|66
1665027000000|2022-10-06 03:30:00|55.27|54.57|55.21|54.51|55.27|54.57|55.21|54.51|53
1665027300000|2022-10-06 03:35:00|55.22|54.52|55.16|54.46|55.22|54.52|55.16|54.46|49
1665027600000|2022-10-06 03:40:00|55.17|54.47|55.13|54.43|55.2|54.5|55.13|54.43|41
1665027900000|2022-10-06 03:45:00|55.12|54.42|55.07|54.37|55.13|54.43|55.06|54.36|104
1665028200000|2022-10-06 03:50:00|55.08|54.38|55.05|54.35|55.09|54.39|55.02|54.32|39
1665028500000|2022-10-06 03:55:00|55.06|54.36|55.11|54.41|55.15|54.45|55.05|54.35|64
1665028800000|2022-10-06 04:00:00|55.1|54.4|55.09|54.39|55.16|54.46|55.06|54.36|71
1665029100000|2022-10-06 04:05:00|55.1|54.4|55.21|54.51|55.22|54.52|55.1|54.4|71
1665029400000|2022-10-06 04:10:00|55.22|54.52|55.16|54.46|55.24|54.54|55.12|54.42|118
1665029700000|2022-10-06 04:15:00|55.17|54.47|55.11|54.41|55.29|54.59|55.1|54.4|193
1665030000000|2022-10-06 04:20:00|55.1|54.4|55.13|54.43|55.16|54.46|55.1|54.4|56
1665030300000|2022-10-06 04:25:00|55.14|54.44|55.14|54.44|55.17|54.47|55.11|54.41|84
1665030600000|2022-10-06 04:30:00|55.15|54.45|55.15|54.45|55.16|54.46|55.08|54.38|108
1665030900000|2022-10-06 04:35:00|55.16|54.46|55.12|54.42|55.19|54.49|55.12|54.42|66
1665031200000|2022-10-06 04:40:00|55.14|54.44|55.11|54.41|55.18|54.48|55.11|54.41|28
1665031500000|2022-10-06 04:45:00|55.12|54.42|55.16|54.46|55.19|54.49|55.1|54.4|48
1665031800000|2022-10-06 04:50:00|55.17|54.47|55.18|54.48|55.2|54.5|55.16|54.46|58
1665032100000|2022-10-06 04:55:00|55.19|54.49|55.02|54.32|55.19|54.49|55.01|54.31|37
1665032400000|2022-10-06 05:00:00|55.03|54.33|55.07|54.37|55.09|54.39|54.98|54.28|75
1665032700000|2022-10-06 05:05:00|55.08|54.38|54.96|54.26|55.09|54.39|54.94|54.24|120
1665033000000|2022-10-06 05:10:00|54.97|54.27|55.05|54.35|55.05|54.35|54.96|54.26|124
1665033300000|2022-10-06 05:15:00|55.04|54.34|55.06|54.36|55.09|54.39|55.03|54.33|50
1665033600000|2022-10-06 05:20:00|55.05|54.35|55.06|54.36|55.07|54.37|55.03|54.33|38
1665033900000|2022-10-06 05:25:00|55.07|54.37|55.11|54.41|55.11|54.41|55.06|54.36|37
1665034200000|2022-10-06 05:30:00|55.12|54.42|55.23|54.53|55.26|54.56|55.12|54.42|76
1665034500000|2022-10-06 05:35:00|55.24|54.54|55.2|54.5|55.25|54.55|55.18|54.48|73
1665034800000|2022-10-06 05:40:00|55.19|54.49|55.06|54.36|55.19|54.49|55.04|54.34|37
1665035100000|2022-10-06 05:45:00|55.04|54.34|55.05|54.35|55.1|54.4|55.03|54.33|30
1665035400000|2022-10-06 05:50:00|55.06|54.36|55.08|54.38|55.11|54.41|55.06|54.36|25
1665035700000|2022-10-06 05:55:00|55.09|54.39|55.06|54.36|55.1|54.4|55.06|54.36|34
1665036000000|2022-10-06 06:00:00|55.05|54.35|54.86|54.16|55.06|54.36|54.83|54.13|173
1665036300000|2022-10-06 06:05:00|54.85|54.15|54.86|54.16|54.91|54.21|54.82|54.12|174
1665036600000|2022-10-06 06:10:00|54.87|54.17|54.89|54.19|54.9|54.2|54.83|54.13|99
1665036900000|2022-10-06 06:15:00|54.88|54.18|54.69|53.99|54.89|54.19|54.69|53.99|125
1665037200000|2022-10-06 06:20:00|54.7|54|54.77|54.07|54.8|54.1|54.7|54|142
1665037500000|2022-10-06 06:25:00|54.76|54.06|54.74|54.04|54.77|54.07|54.72|54.02|99
1665037800000|2022-10-06 06:30:00|54.75|54.05|54.82|54.12|54.82|54.12|54.73|54.03|76
1665038100000|2022-10-06 06:35:00|54.83|54.13|54.8|54.1|54.84|54.14|54.8|54.1|74
1665038400000|2022-10-06 06:40:00|54.79|54.09|54.74|54.04|54.79|54.09|54.73|54.03|58
1665038700000|2022-10-06 06:45:00|54.75|54.05|54.75|54.05|54.76|54.06|54.74|54.04|35
1665039000000|2022-10-06 06:50:00|54.76|54.06|54.79|54.09|54.79|54.09|54.74|54.04|64
1665039300000|2022-10-06 06:55:00|54.8|54.1|54.55|53.85|54.8|54.1|54.55|53.85|130
1665039600000|2022-10-06 07:00:00|54.56|53.86|54.6|53.9|54.65|53.95|54.54|53.84|106
1665039900000|2022-10-06 07:05:00|54.59|53.89|54.64|53.94|54.65|53.95|54.55|53.85|98
1665040200000|2022-10-06 07:10:00|54.63|53.93|54.7|54|54.72|54.02|54.6|53.9|118
1665040500000|2022-10-06 07:15:00|54.71|54.01|54.68|53.98|54.73|54.03|54.67|53.97|149
1665040800000|2022-10-06 07:20:00|54.67|53.97|54.58|53.88|54.67|53.97|54.56|53.86|118
1665041100000|2022-10-06 07:25:00|54.59|53.89|54.7|54|54.71|54.01|54.59|53.89|101
1665041400000|2022-10-06 07:30:00|54.71|54.01|54.73|54.03|54.73|54.03|54.67|53.97|53
1665041700000|2022-10-06 07:35:00|54.74|54.04|54.72|54.02|54.74|54.04|54.69|53.99|58
1665042000000|2022-10-06 07:40:00|54.71|54.01|54.75|54.05|54.77|54.07|54.7|54|103
1665042300000|2022-10-06 07:45:00|54.74|54.04|54.74|54.04|54.74|54.04|54.6|53.9|129
1665042600000|2022-10-06 07:50:00|54.73|54.03|54.83|54.13|54.83|54.13|54.73|54.03|102
1665042900000|2022-10-06 07:55:00|54.82|54.12|54.79|54.09|54.87|54.17|54.79|54.09|125
1665043200000|2022-10-06 08:00:00|54.8|54.1|54.82|54.12|54.84|54.14|54.77|54.07|129
1665043500000|2022-10-06 08:05:00|54.81|54.11|54.73|54.03|54.83|54.13|54.73|54.03|47
1665043800000|2022-10-06 08:10:00|54.72|54.02|54.68|53.98|54.76|54.06|54.68|53.98|87
1665044100000|2022-10-06 08:15:00|54.69|53.99|54.64|53.94|54.72|54.02|54.62|53.92|58
1665044400000|2022-10-06 08:20:00|54.63|53.93|54.5|53.8|54.64|53.94|54.48|53.78|125
1665044700000|2022-10-06 08:25:00|54.51|53.81|54.61|53.91|54.61|53.91|54.44|53.74|93
1665045000000|2022-10-06 08:30:00|54.6|53.9|54.63|53.93|54.65|53.95|54.52|53.82|193
1665045300000|2022-10-06 08:35:00|54.64|53.94|54.68|53.98|54.73|54.03|54.64|53.94|85
1665045600000|2022-10-06 08:40:00|54.67|53.97|54.57|53.87|54.68|53.98|54.56|53.86|129
1665045900000|2022-10-06 08:45:00|54.58|53.88|54.62|53.92|54.66|53.96|54.57|53.87|115
1665046200000|2022-10-06 08:50:00|54.63|53.93|54.67|53.97|54.69|53.99|54.58|53.88|138
1665046500000|2022-10-06 08:55:00|54.66|53.96|54.7|54|54.71|54.01|54.64|53.94|69
1665046800000|2022-10-06 09:00:00|54.71|54.01|54.65|53.95|54.74|54.04|54.62|53.92|66
1665047100000|2022-10-06 09:05:00|54.66|53.96|54.72|54.02|54.74|54.04|54.65|53.95|105
1665047400000|2022-10-06 09:10:00|54.71|54.01|54.65|53.95|54.72|54.02|54.64|53.94|45
1665047700000|2022-10-06 09:15:00|54.64|53.94|54.69|53.99|54.7|54|54.63|53.93|126
1665048000000|2022-10-06 09:20:00|54.7|54|54.83|54.13|54.84|54.14|54.69|53.99|81
1665048300000|2022-10-06 09:25:00|54.82|54.12|54.86|54.16|54.87|54.17|54.81|54.11|100
1665048600000|2022-10-06 09:30:00|54.85|54.15|54.9|54.2|54.94|54.24|54.84|54.14|86
1665048900000|2022-10-06 09:35:00|54.89|54.19|54.93|54.23|54.93|54.23|54.81|54.11|70
1665049200000|2022-10-06 09:40:00|54.94|54.24|54.93|54.23|54.95|54.25|54.92|54.22|46
1665049500000|2022-10-06 09:45:00|54.92|54.22|54.83|54.13|54.93|54.23|54.81|54.11|85
1665049800000|2022-10-06 09:50:00|54.82|54.12|54.83|54.13|54.85|54.15|54.76|54.06|109
1665050100000|2022-10-06 09:55:00|54.84|54.14|54.71|54.01|54.86|54.16|54.7|54|157
1665050400000|2022-10-06 10:00:00|54.7|54|54.73|54.03|54.79|54.09|54.7|54|133
1665050700000|2022-10-06 10:05:00|54.74|54.04|54.69|53.99|54.74|54.04|54.68|53.98|66
1665051000000|2022-10-06 10:10:00|54.7|54|54.78|54.08|54.78|54.08|54.67|53.97|71
1665051300000|2022-10-06 10:15:00|54.79|54.09|54.75|54.05|54.81|54.11|54.74|54.04|86
1665051600000|2022-10-06 10:20:00|54.74|54.04|54.75|54.05|54.77|54.07|54.71|54.01|59
1665051900000|2022-10-06 10:25:00|54.76|54.06|54.76|54.06|54.79|54.09|54.66|53.96|111
1665052200000|2022-10-06 10:30:00|54.77|54.07|54.85|54.15|54.85|54.15|54.73|54.03|61
1665052500000|2022-10-06 10:35:00|54.86|54.16|54.88|54.18|54.88|54.18|54.85|54.15|93
1665052800000|2022-10-06 10:40:00|54.87|54.17|54.88|54.18|54.9|54.2|54.84|54.14|48
1665053100000|2022-10-06 10:45:00|54.87|54.17|54.79|54.09|54.88|54.18|54.78|54.08|57
1665053400000|2022-10-06 10:50:00|54.78|54.08|54.81|54.11|54.83|54.13|54.78|54.08|60
1665053700000|2022-10-06 10:55:00|54.82|54.12|54.77|54.07|54.82|54.12|54.73|54.03|74
1665054000000|2022-10-06 11:00:00|54.78|54.08|54.82|54.12|54.82|54.12|54.7|54|93
1665054300000|2022-10-06 11:05:00|54.81|54.11|54.83|54.13|54.85|54.15|54.79|54.09|97
1665054600000|2022-10-06 11:10:00|54.82|54.12|54.82|54.12|54.87|54.17|54.8|54.1|61
1665054900000|2022-10-06 11:15:00|54.83|54.13|54.88|54.18|54.94|54.24|54.81|54.11|122
1665055200000|2022-10-06 11:20:00|54.89|54.19|54.89|54.19|54.93|54.23|54.87|54.17|153
1665055500000|2022-10-06 11:25:00|54.88|54.18|54.84|54.14|54.89|54.19|54.83|54.13|101
1665055800000|2022-10-06 11:30:00|54.85|54.15|54.86|54.16|54.94|54.24|54.83|54.13|103
1665056100000|2022-10-06 11:35:00|54.85|54.15|54.94|54.24|54.94|54.24|54.81|54.11|217
1665056400000|2022-10-06 11:40:00|54.93|54.23|54.89|54.19|54.94|54.24|54.87|54.17|110
1665056700000|2022-10-06 11:45:00|54.9|54.2|54.87|54.17|54.9|54.2|54.81|54.11|84
1665057000000|2022-10-06 11:50:00|54.86|54.16|54.88|54.18|54.9|54.2|54.84|54.14|128
1665057300000|2022-10-06 11:55:00|54.89|54.19|54.93|54.23|54.95|54.25|54.89|54.19|107
1665057600000|2022-10-06 12:00:00|54.92|54.22|55.01|54.31|55.04|54.34|54.89|54.19|169
1665057900000|2022-10-06 12:05:00|55|54.3|54.85|54.15|55|54.3|54.81|54.11|176
1665058200000|2022-10-06 12:10:00|54.86|54.16|54.9|54.2|54.9|54.2|54.83|54.13|116
1665058500000|2022-10-06 12:15:00|54.89|54.19|54.81|54.11|54.91|54.21|54.8|54.1|93
1665058800000|2022-10-06 12:20:00|54.8|54.1|54.99|54.29|54.99|54.29|54.8|54.1|130
1665059100000|2022-10-06 12:25:00|54.98|54.28|54.91|54.21|55.01|54.31|54.87|54.17|80
1665059400000|2022-10-06 12:30:00|54.9|54.2|55.21|54.51|55.22|54.52|54.9|54.2|320
1665059700000|2022-10-06 12:35:00|55.2|54.5|55.27|54.57|55.28|54.58|55.17|54.47|153
1665060000000|2022-10-06 12:40:00|55.28|54.58|55.22|54.52|55.28|54.58|55.15|54.45|143
1665060300000|2022-10-06 12:45:00|55.23|54.53|55.01|54.31|55.25|54.55|55|54.3|175
1665060600000|2022-10-06 12:50:00|55.02|54.32|54.94|54.24|55.05|54.35|54.9|54.2|189
1665060900000|2022-10-06 12:55:00|54.95|54.25|54.91|54.21|54.98|54.28|54.87|54.17|139
1665061200000|2022-10-06 13:00:00|54.92|54.22|54.72|54.02|54.92|54.22|54.7|54|290
1665061500000|2022-10-06 13:05:00|54.73|54.03|54.85|54.15|54.89|54.19|54.71|54.01|232
1665061800000|2022-10-06 13:10:00|54.84|54.14|54.91|54.21|54.91|54.21|54.8|54.1|167
1665062100000|2022-10-06 13:15:00|54.92|54.22|54.83|54.13|54.92|54.22|54.82|54.12|138
1665062400000|2022-10-06 13:20:00|54.84|54.14|54.61|53.91|54.84|54.14|54.59|53.89|162
1665062700000|2022-10-06 13:25:00|54.6|53.9|54.6|53.9|54.62|53.92|54.48|53.78|174
1665063000000|2022-10-06 13:30:00|54.61|53.91|54.88|54.18|54.89|54.19|54.56|53.86|293
1665063300000|2022-10-06 13:35:00|54.87|54.17|55.12|54.42|55.12|54.42|54.83|54.13|280
1665063600000|2022-10-06 13:40:00|55.1|54.4|55.17|54.47|55.27|54.57|55.09|54.39|317
1665063900000|2022-10-06 13:45:00|55.16|54.46|54.96|54.26|55.2|54.5|54.91|54.21|238
1665064200000|2022-10-06 13:50:00|54.97|54.27|55.03|54.33|55.09|54.39|54.95|54.25|247
1665064500000|2022-10-06 13:55:00|55.04|54.34|54.8|54.1|55.04|54.34|54.78|54.08|262
1665064800000|2022-10-06 14:00:00|54.78|54.08|54.62|53.92|54.79|54.09|54.47|53.77|334
1665065100000|2022-10-06 14:05:00|54.61|53.91|54.39|53.69|54.62|53.92|54.28|53.58|324
1665065400000|2022-10-06 14:10:00|54.38|53.68|54.38|53.68|54.42|53.72|54.25|53.55|280
1665065700000|2022-10-06 14:15:00|54.39|53.69|54.43|53.73|54.51|53.81|54.36|53.66|211
1665066000000|2022-10-06 14:20:00|54.44|53.74|54.45|53.75|54.49|53.79|54.34|53.64|207
1665066300000|2022-10-06 14:25:00|54.44|53.74|54.27|53.57|54.47|53.77|54.27|53.57|201
1665066600000|2022-10-06 14:30:00|54.28|53.58|54.29|53.59|54.4|53.7|54.27|53.57|288
1665066900000|2022-10-06 14:35:00|54.3|53.6|54.39|53.69|54.43|53.73|54.26|53.56|222
1665067200000|2022-10-06 14:40:00|54.4|53.7|54.57|53.87|54.62|53.92|54.39|53.69|184
1665067500000|2022-10-06 14:45:00|54.56|53.86|54.76|54.06|54.78|54.08|54.52|53.82|240
1665067800000|2022-10-06 14:50:00|54.75|54.05|54.73|54.03|54.77|54.07|54.68|53.98|235
1665068100000|2022-10-06 14:55:00|54.74|54.04|54.79|54.09|54.82|54.12|54.65|53.95|212
1665068400000|2022-10-06 15:00:00|54.8|54.1|54.67|53.97|54.81|54.11|54.64|53.94|240
1665068700000|2022-10-06 15:05:00|54.68|53.98|54.71|54.01|54.78|54.08|54.68|53.98|175
1665069000000|2022-10-06 15:10:00|54.72|54.02|54.58|53.88|54.73|54.03|54.58|53.88|143
1665069300000|2022-10-06 15:15:00|54.59|53.89|54.71|54.01|54.74|54.04|54.54|53.84|237
1665069600000|2022-10-06 15:20:00|54.72|54.02|54.85|54.15|54.85|54.15|54.69|53.99|229
1665069900000|2022-10-06 15:25:00|54.86|54.16|54.92|54.22|54.93|54.23|54.83|54.13|158
1665070200000|2022-10-06 15:30:00|54.91|54.21|55|54.3|55.11|54.41|54.83|54.13|199
1665070500000|2022-10-06 15:35:00|55.01|54.31|54.95|54.25|55.07|54.37|54.93|54.23|166
1665070800000|2022-10-06 15:40:00|54.94|54.24|54.87|54.17|54.99|54.29|54.87|54.17|185
1665071100000|2022-10-06 15:45:00|54.88|54.18|54.95|54.25|55|54.3|54.87|54.17|136
1665071400000|2022-10-06 15:50:00|54.94|54.24|54.95|54.25|55.01|54.31|54.92|54.22|134
1665071700000|2022-10-06 15:55:00|54.94|54.24|54.71|54.01|54.96|54.26|54.68|53.98|222
1665072000000|2022-10-06 16:00:00|54.72|54.02|54.49|53.79|54.72|54.02|54.46|53.76|277
1665072300000|2022-10-06 16:05:00|54.47|53.77|54.28|53.58|54.52|53.82|54.27|53.57|210
1665072600000|2022-10-06 16:10:00|54.29|53.59|54.36|53.66|54.4|53.7|54.29|53.59|146
1665072900000|2022-10-06 16:15:00|54.37|53.67|54.49|53.79|54.51|53.81|54.35|53.65|174
1665073200000|2022-10-06 16:20:00|54.48|53.78|54.49|53.79|54.52|53.82|54.43|53.73|104
1665073500000|2022-10-06 16:25:00|54.5|53.8|54.56|53.86|54.57|53.87|54.47|53.77|111
1665073800000|2022-10-06 16:30:00|54.55|53.85|54.52|53.82|54.55|53.85|54.43|53.73|124
1665074100000|2022-10-06 16:35:00|54.51|53.81|54.51|53.81|54.52|53.82|54.45|53.75|79
1665074400000|2022-10-06 16:40:00|54.5|53.8|54.64|53.94|54.64|53.94|54.48|53.78|102
1665074700000|2022-10-06 16:45:00|54.63|53.93|54.62|53.92|54.66|53.96|54.57|53.87|164
1665075000000|2022-10-06 16:50:00|54.63|53.93|54.65|53.95|54.71|54.01|54.61|53.91|172
1665075300000|2022-10-06 16:55:00|54.66|53.96|54.64|53.94|54.67|53.97|54.63|53.93|179
1665075600000|2022-10-06 17:00:00|54.65|53.95|54.57|53.87|54.68|53.98|54.51|53.81|181
1665075900000|2022-10-06 17:05:00|54.58|53.88|54.5|53.8|54.62|53.92|54.48|53.78|158
1665076200000|2022-10-06 17:10:00|54.49|53.79|54.66|53.96|54.67|53.97|54.49|53.79|195
1665076500000|2022-10-06 17:15:00|54.67|53.97|54.75|54.05|54.77|54.07|54.66|53.96|131
1665076800000|2022-10-06 17:20:00|54.76|54.06|54.63|53.93|54.96|54.26|54.63|53.93|302
1665077100000|2022-10-06 17:25:00|54.62|53.92|54.75|54.05|54.76|54.06|54.56|53.86|247
1665077400000|2022-10-06 17:30:00|54.74|54.04|54.56|53.86|54.75|54.05|54.56|53.86|174
1665077700000|2022-10-06 17:35:00|54.57|53.87|54.53|53.83|54.61|53.91|54.52|53.82|120
1665078000000|2022-10-06 17:40:00|54.54|53.84|54.63|53.93|54.63|53.93|54.53|53.83|98
1665078300000|2022-10-06 17:45:00|54.62|53.92|54.77|54.07|54.78|54.08|54.59|53.89|153
1665078600000|2022-10-06 17:50:00|54.76|54.06|54.72|54.02|54.77|54.07|54.68|53.98|147
1665078900000|2022-10-06 17:55:00|54.71|54.01|54.74|54.04|54.79|54.09|54.7|54|138
1665079200000|2022-10-06 18:00:00|54.75|54.05|54.48|53.78|54.77|54.07|54.48|53.78|213
1665079500000|2022-10-06 18:05:00|54.47|53.77|54.44|53.74|54.49|53.79|54.37|53.67|145
1665079800000|2022-10-06 18:10:00|54.43|53.73|54.51|53.81|54.54|53.84|54.42|53.72|93
1665080100000|2022-10-06 18:15:00|54.5|53.8|54.5|53.8|54.52|53.82|54.44|53.74|107
1665080400000|2022-10-06 18:20:00|54.49|53.79|54.48|53.78|54.57|53.87|54.47|53.77|177
1665080700000|2022-10-06 18:25:00|54.49|53.79|54.49|53.79|54.53|53.83|54.45|53.75|160
1665081000000|2022-10-06 18:30:00|54.48|53.78|54.41|53.71|54.57|53.87|54.37|53.67|179
1665081300000|2022-10-06 18:35:00|54.42|53.72|54.51|53.81|54.55|53.85|54.42|53.72|173
1665081600000|2022-10-06 18:40:00|54.5|53.8|54.44|53.74|54.53|53.83|54.44|53.74|132
1665081900000|2022-10-06 18:45:00|54.43|53.73|54.31|53.61|54.43|53.73|54.3|53.6|178
1665082200000|2022-10-06 18:50:00|54.32|53.62|54.36|53.66|54.38|53.68|54.22|53.52|183
1665082500000|2022-10-06 18:55:00|54.35|53.65|54.4|53.7|54.44|53.74|54.35|53.65|103
1665082800000|2022-10-06 19:00:00|54.41|53.71|54.37|53.67|54.46|53.76|54.33|53.63|135
1665083100000|2022-10-06 19:05:00|54.36|53.66|54.36|53.66|54.38|53.68|54.3|53.6|136
1665083400000|2022-10-06 19:10:00|54.37|53.67|54.42|53.72|54.43|53.73|54.3|53.6|196
1665083700000|2022-10-06 19:15:00|54.43|53.73|54.4|53.7|54.46|53.76|54.38|53.68|134
1665084000000|2022-10-06 19:20:00|54.41|53.71|54.37|53.67|54.43|53.73|54.33|53.63|146
1665084300000|2022-10-06 19:25:00|54.38|53.68|54.46|53.76|54.47|53.77|54.35|53.65|146
1665084600000|2022-10-06 19:30:00|54.47|53.77|54.47|53.77|54.49|53.79|54.42|53.72|83
1665084900000|2022-10-06 19:35:00|54.46|53.76|54.45|53.75|54.47|53.77|54.41|53.71|133
1665085200000|2022-10-06 19:40:00|54.44|53.74|54.41|53.71|54.46|53.76|54.39|53.69|93
1665085500000|2022-10-06 19:45:00|54.4|53.7|54.35|53.65|54.46|53.76|54.34|53.64|130
1665085800000|2022-10-06 19:50:00|54.36|53.66|54.34|53.64|54.38|53.68|54.31|53.61|170
1665086100000|2022-10-06 19:55:00|54.35|53.65|54.22|53.52|54.45|53.75|54.22|53.52|201
1665086400000|2022-10-06 20:00:00|54.23|53.53|54.24|53.54|54.27|53.57|54.2|53.5|94
1665086700000|2022-10-06 20:05:00|54.25|53.55|54.24|53.54|54.26|53.56|54.23|53.53|16
1665087000000|2022-10-06 20:10:00|54.25|53.55|54.23|53.53|54.26|53.56|54.23|53.53|47
1665087300000|2022-10-06 20:15:00|54.24|53.54|54.06|53.36|54.24|53.54|54.04|53.34|157
1665087600000|2022-10-06 20:20:00|54.05|53.35|54.09|53.39|54.11|53.41|54.03|53.33|119
1665087900000|2022-10-06 20:25:00|54.08|53.38|54.1|53.4|54.11|53.41|54.08|53.38|80
1665088200000|2022-10-06 20:30:00|54.11|53.41|54.1|53.4|54.11|53.41|54.09|53.39|120
1665088500000|2022-10-06 20:35:00|54.11|53.41|54.09|53.39|54.12|53.42|54.08|53.38|82
1665088800000|2022-10-06 20:40:00|54.08|53.38|54.11|53.41|54.12|53.42|54.08|53.38|94
1665089100000|2022-10-06 20:45:00|54.12|53.42|54.12|53.42|54.12|53.42|54.08|53.38|89
1665089400000|2022-10-06 20:50:00|54.11|53.41|54.24|53.54|54.24|53.54|54.11|53.41|87
1665089700000|2022-10-06 20:55:00|54.23|53.53|54.23|53.53|54.25|53.55|54.2|53.5|126
1665090000000|2022-10-06 21:00:00|54.24|53.54|54.16|53.46|54.24|53.54|54.16|53.46|55
1665090300000|2022-10-06 21:05:00|54.15|53.45|54.1|53.4|54.19|53.49|54.1|53.4|49
1665090600000|2022-10-06 21:10:00|54.11|53.41|54.07|53.37|54.11|53.41|54.06|53.36|27
1665090900000|2022-10-06 21:15:00|54.06|53.36|54.09|53.39|54.13|53.43|54.06|53.36|36
1665091200000|2022-10-06 21:20:00|54.1|53.4|54.05|53.35|54.1|53.4|54.05|53.35|36
1665091500000|2022-10-06 21:25:00|54.06|53.36|54.05|53.35|54.08|53.38|54.05|53.35|46
1665091800000|2022-10-06 21:30:00|54.04|53.34|53.97|53.27|54.05|53.35|53.97|53.27|56
1665092100000|2022-10-06 21:35:00|53.98|53.28|53.98|53.28|53.99|53.29|53.96|53.26|31
1665092400000|2022-10-06 21:40:00|53.99|53.29|53.97|53.27|54.01|53.31|53.97|53.27|27
1665092700000|2022-10-06 21:45:00|53.98|53.28|54|53.3|54|53.3|53.96|53.26|13
1665093000000|2022-10-06 21:50:00|54.01|53.31|53.88|53.18|54.01|53.31|53.86|53.16|56
1665093300000|2022-10-06 21:55:00|53.89|53.19|53.86|53.16|53.89|53.19|53.81|53.11|80
1665093600000|2022-10-06 22:00:00|53.85|53.15|54.02|53.32|54.02|53.32|53.71|53.01|152
1665093900000|2022-10-06 22:05:00|54.01|53.31|53.86|53.16|54.02|53.32|53.86|53.16|109
1665094200000|2022-10-06 22:10:00|53.87|53.17|53.88|53.18|53.88|53.18|53.77|53.07|119
1665094500000|2022-10-06 22:15:00|53.87|53.17|54.06|53.36|54.06|53.36|53.82|53.12|103
1665094800000|2022-10-06 22:20:00|54.07|53.37|54|53.3|54.08|53.38|53.96|53.26|117
1665095100000|2022-10-06 22:25:00|53.99|53.29|53.93|53.23|53.99|53.29|53.92|53.22|45
1665095400000|2022-10-06 22:30:00|53.94|53.24|53.82|53.12|53.94|53.24|53.79|53.09|61
1665095700000|2022-10-06 22:35:00|53.8|53.1|53.9|53.2|53.92|53.22|53.77|53.07|101
1665096000000|2022-10-06 22:40:00|53.89|53.19|53.96|53.26|53.96|53.26|53.83|53.13|90
1665096300000|2022-10-06 22:45:00|53.97|53.27|53.93|53.23|54.02|53.32|53.91|53.21|64
1665096600000|2022-10-06 22:50:00|53.94|53.24|53.91|53.21|53.96|53.26|53.87|53.17|93
1665096900000|2022-10-06 22:55:00|53.9|53.2|53.85|53.15|53.93|53.23|53.84|53.14|56
1665097200000|2022-10-06 23:00:00|53.84|53.14|53.86|53.16|53.87|53.17|53.78|53.08|99
1665097500000|2022-10-06 23:05:00|53.85|53.15|53.88|53.18|53.93|53.23|53.82|53.12|82
1665097800000|2022-10-06 23:10:00|53.89|53.19|53.84|53.14|53.9|53.2|53.82|53.12|62
1665098100000|2022-10-06 23:15:00|53.83|53.13|53.81|53.11|53.84|53.14|53.8|53.1|79
1665098400000|2022-10-06 23:20:00|53.82|53.12|53.77|53.07|53.83|53.13|53.72|53.02|100
1665098700000|2022-10-06 23:25:00|53.75|53.05|53.89|53.19|53.9|53.2|53.75|53.05|90
1665099000000|2022-10-06 23:30:00|53.9|53.2|53.96|53.26|53.97|53.27|53.87|53.17|35
1665099300000|2022-10-06 23:35:00|53.97|53.27|53.95|53.25|53.99|53.29|53.88|53.18|64
1665099600000|2022-10-06 23:40:00|53.94|53.24|53.88|53.18|53.95|53.25|53.87|53.17|75
1665099900000|2022-10-06 23:45:00|53.87|53.17|53.84|53.14|53.87|53.17|53.81|53.11|56
1665100200000|2022-10-06 23:50:00|53.83|53.13|53.8|53.1|53.84|53.14|53.78|53.08|30
1665100500000|2022-10-06 23:55:00|53.81|53.11|53.88|53.18|53.88|53.18|53.77|53.07|66
1665100800000|2022-10-07 00:00:00|53.89|53.19|53.89|53.19|53.89|53.19|53.84|53.14|56
1665101100000|2022-10-07 00:05:00|53.88|53.18|53.93|53.23|53.94|53.24|53.83|53.13|52
1665101400000|2022-10-07 00:10:00|53.94|53.24|53.96|53.26|53.99|53.29|53.92|53.22|80
1665101700000|2022-10-07 00:15:00|53.95|53.25|54.02|53.32|54.02|53.32|53.92|53.22|56
1665102000000|2022-10-07 00:20:00|54.01|53.31|53.99|53.29|54.05|53.35|53.98|53.28|49
1665102300000|2022-10-07 00:25:00|54|53.3|54.08|53.38|54.09|53.39|53.98|53.28|79
1665102600000|2022-10-07 00:30:00|54.09|53.39|54|53.3|54.1|53.4|53.99|53.29|42
1665102900000|2022-10-07 00:35:00|53.99|53.29|53.98|53.28|54.03|53.33|53.96|53.26|59
1665103200000|2022-10-07 00:40:00|53.97|53.27|53.95|53.25|53.98|53.28|53.95|53.25|49
1665103500000|2022-10-07 00:45:00|53.96|53.26|53.8|53.1|53.96|53.26|53.79|53.09|57
1665103800000|2022-10-07 00:50:00|53.81|53.11|53.77|53.07|53.83|53.13|53.77|53.07|70
1665104100000|2022-10-07 00:55:00|53.76|53.06|53.8|53.1|53.82|53.12|53.76|53.06|75
1665104400000|2022-10-07 01:00:00|53.79|53.09|53.72|53.02|53.81|53.11|53.72|53.02|84
1665104700000|2022-10-07 01:05:00|53.71|53.01|53.76|53.06|53.76|53.06|53.57|52.87|148
1665105000000|2022-10-07 01:10:00|53.75|53.05|53.73|53.03|53.77|53.07|53.71|53.01|101
1665105300000|2022-10-07 01:15:00|53.72|53.02|53.65|52.95|53.72|53.02|53.6|52.9|131
1665105600000|2022-10-07 01:20:00|53.66|52.96|53.63|52.93|53.66|52.96|53.61|52.91|104
1665105900000|2022-10-07 01:25:00|53.64|52.94|53.67|52.97|53.67|52.97|53.62|52.92|90
1665106200000|2022-10-07 01:30:00|53.66|52.96|53.6|52.9|53.7|53|53.59|52.89|65
1665106500000|2022-10-07 01:35:00|53.59|52.89|53.72|53.02|53.72|53.02|53.59|52.89|80
1665106800000|2022-10-07 01:40:00|53.74|53.04|53.73|53.03|53.74|53.04|53.68|52.98|89
1665107100000|2022-10-07 01:45:00|53.72|53.02|53.71|53.01|53.74|53.04|53.7|53|52
1665107400000|2022-10-07 01:50:00|53.7|53|53.7|53|53.71|53.01|53.67|52.97|77
1665107700000|2022-10-07 01:55:00|53.71|53.01|53.67|52.97|53.71|53.01|53.67|52.97|38
1665108000000|2022-10-07 02:00:00|53.68|52.98|53.65|52.95|53.69|52.99|53.63|52.93|80
1665108300000|2022-10-07 02:05:00|53.66|52.96|53.64|52.94|53.69|52.99|53.64|52.94|82
1665108600000|2022-10-07 02:10:00|53.65|52.95|53.64|52.94|53.65|52.95|53.61|52.91|86
1665108900000|2022-10-07 02:15:00|53.63|52.93|53.79|53.09|53.8|53.1|53.63|52.93|54
1665109200000|2022-10-07 02:20:00|53.8|53.1|53.81|53.11|53.84|53.14|53.79|53.09|82
1665109500000|2022-10-07 02:25:00|53.8|53.1|53.8|53.1|53.86|53.16|53.79|53.09|104
1665109800000|2022-10-07 02:30:00|53.81|53.11|53.83|53.13|53.86|53.16|53.8|53.1|49
1665110100000|2022-10-07 02:35:00|53.84|53.14|53.94|53.24|53.94|53.24|53.83|53.13|123
1665110400000|2022-10-07 02:40:00|53.95|53.25|53.96|53.26|53.97|53.27|53.94|53.24|85
1665110700000|2022-10-07 02:45:00|53.97|53.27|54.03|53.33|54.04|53.34|53.93|53.23|87
1665111000000|2022-10-07 02:50:00|54.02|53.32|54.05|53.35|54.09|53.39|53.98|53.28|59
1665111300000|2022-10-07 02:55:00|54.04|53.34|54.02|53.32|54.07|53.37|54.02|53.32|49
1665111600000|2022-10-07 03:00:00|54.03|53.33|53.97|53.27|54.03|53.33|53.91|53.21|79
1665111900000|2022-10-07 03:05:00|53.98|53.28|54.04|53.34|54.04|53.34|53.97|53.27|51
1665112200000|2022-10-07 03:10:00|54.03|53.33|53.95|53.25|54.04|53.34|53.93|53.23|64
1665112500000|2022-10-07 03:15:00|53.96|53.26|54.01|53.31|54.04|53.34|53.96|53.26|53
1665112800000|2022-10-07 03:20:00|54|53.3|53.86|53.16|54.01|53.31|53.86|53.16|53
1665113100000|2022-10-07 03:25:00|53.87|53.17|53.85|53.15|53.9|53.2|53.85|53.15|31
1665113400000|2022-10-07 03:30:00|53.86|53.16|53.82|53.12|53.89|53.19|53.82|53.12|52
1665113700000|2022-10-07 03:35:00|53.83|53.13|53.88|53.18|53.88|53.18|53.83|53.13|48
1665114000000|2022-10-07 03:40:00|53.87|53.17|54.01|53.31|54.02|53.32|53.85|53.15|54
1665114300000|2022-10-07 03:45:00|54|53.3|53.92|53.22|54.02|53.32|53.92|53.22|35
1665114600000|2022-10-07 03:50:00|53.91|53.21|53.9|53.2|53.93|53.23|53.85|53.15|80
1665114900000|2022-10-07 03:55:00|53.89|53.19|53.87|53.17|53.9|53.2|53.85|53.15|55
1665115200000|2022-10-07 04:00:00|53.88|53.18|53.87|53.17|53.89|53.19|53.8|53.1|66
1665115500000|2022-10-07 04:05:00|53.88|53.18|53.93|53.23|53.96|53.26|53.88|53.18|58
1665115800000|2022-10-07 04:10:00|53.94|53.24|54.01|53.31|54.02|53.32|53.93|53.23|38
1665116100000|2022-10-07 04:15:00|54.02|53.32|54.04|53.34|54.07|53.37|54.01|53.31|43
1665116400000|2022-10-07 04:20:00|54.03|53.33|54.04|53.34|54.05|53.35|54.01|53.31|48
1665116700000|2022-10-07 04:25:00|54.03|53.33|54.05|53.35|54.05|53.35|54.01|53.31|46
1665117000000|2022-10-07 04:30:00|54.04|53.34|53.9|53.2|54.07|53.37|53.9|53.2|67
1665117300000|2022-10-07 04:35:00|53.91|53.21|53.82|53.12|53.92|53.22|53.82|53.12|62
1665117600000|2022-10-07 04:40:00|53.83|53.13|53.86|53.16|53.89|53.19|53.83|53.13|52
1665117900000|2022-10-07 04:45:00|53.87|53.17|53.81|53.11|53.87|53.17|53.8|53.1|63
1665118200000|2022-10-07 04:50:00|53.82|53.12|53.84|53.14|53.84|53.14|53.8|53.1|49
1665118500000|2022-10-07 04:55:00|53.83|53.13|53.75|53.05|53.85|53.15|53.74|53.04|33
1665118800000|2022-10-07 05:00:00|53.74|53.04|53.75|53.05|53.8|53.1|53.73|53.03|69
1665119100000|2022-10-07 05:05:00|53.76|53.06|53.88|53.18|53.88|53.18|53.76|53.06|90
1665119400000|2022-10-07 05:10:00|53.89|53.19|53.91|53.21|53.92|53.22|53.86|53.16|62
1665119700000|2022-10-07 05:15:00|53.9|53.2|53.92|53.22|53.95|53.25|53.9|53.2|95
1665120000000|2022-10-07 05:20:00|53.91|53.21|53.94|53.24|53.94|53.24|53.89|53.19|81
1665120300000|2022-10-07 05:25:00|53.95|53.25|53.93|53.23|53.96|53.26|53.9|53.2|76
1665120600000|2022-10-07 05:30:00|53.92|53.22|53.96|53.26|53.97|53.27|53.92|53.22|105
1665120900000|2022-10-07 05:35:00|53.95|53.25|54.08|53.38|54.1|53.4|53.95|53.25|118
1665121200000|2022-10-07 05:40:00|54.09|53.39|54.17|53.47|54.2|53.5|54.08|53.38|104
1665121500000|2022-10-07 05:45:00|54.16|53.46|54.16|53.46|54.21|53.51|54.13|53.43|75
1665121800000|2022-10-07 05:50:00|54.17|53.47|54.08|53.38|54.17|53.47|54.08|53.38|49
1665122100000|2022-10-07 05:55:00|54.09|53.39|54.09|53.39|54.12|53.42|54.05|53.35|81
1665122400000|2022-10-07 06:00:00|54.1|53.4|54.01|53.31|54.11|53.41|54|53.3|106
1665122700000|2022-10-07 06:05:00|54.02|53.32|54.04|53.34|54.09|53.39|53.98|53.28|131
1665123000000|2022-10-07 06:10:00|54.05|53.35|53.98|53.28|54.06|53.36|53.98|53.28|110
1665123300000|2022-10-07 06:15:00|53.97|53.27|53.88|53.18|53.98|53.28|53.88|53.18|47
1665123600000|2022-10-07 06:20:00|53.87|53.17|53.71|53.01|53.89|53.19|53.7|53|125
1665123900000|2022-10-07 06:25:00|53.7|53|53.49|52.79|53.75|53.05|53.42|52.72|307
1665124200000|2022-10-07 06:30:00|53.5|52.8|53.58|52.88|53.59|52.89|53.49|52.79|181
1665124500000|2022-10-07 06:35:00|53.57|52.87|53.44|52.74|53.58|52.88|53.44|52.74|131
1665124800000|2022-10-07 06:40:00|53.45|52.75|53.37|52.67|53.52|52.82|53.33|52.63|150
1665125100000|2022-10-07 06:45:00|53.36|52.66|53.47|52.77|53.48|52.78|53.27|52.57|157
1665125400000|2022-10-07 06:50:00|53.49|52.79|53.48|52.78|53.49|52.79|53.37|52.67|109
1665125700000|2022-10-07 06:55:00|53.47|52.77|53.47|52.77|53.51|52.81|53.45|52.75|78
1665126000000|2022-10-07 07:00:00|53.48|52.78|53.62|52.92|53.63|52.93|53.47|52.77|126
1665126300000|2022-10-07 07:05:00|53.63|52.93|53.75|53.05|53.76|53.06|53.57|52.87|83
1665126600000|2022-10-07 07:10:00|53.76|53.06|53.74|53.04|53.77|53.07|53.71|53.01|54
1665126900000|2022-10-07 07:15:00|53.75|53.05|53.75|53.05|53.81|53.11|53.75|53.05|63
1665127200000|2022-10-07 07:20:00|53.76|53.06|53.84|53.14|53.85|53.15|53.76|53.06|48
1665127500000|2022-10-07 07:25:00|53.83|53.13|53.82|53.12|53.84|53.14|53.79|53.09|52
1665127800000|2022-10-07 07:30:00|53.81|53.11|53.8|53.1|53.82|53.12|53.75|53.05|77
1665128100000|2022-10-07 07:35:00|53.79|53.09|53.91|53.21|53.92|53.22|53.79|53.09|74
1665128400000|2022-10-07 07:40:00|53.92|53.22|53.87|53.17|53.95|53.25|53.85|53.15|107
1665128700000|2022-10-07 07:45:00|53.88|53.18|53.89|53.19|53.9|53.2|53.84|53.14|75
1665129000000|2022-10-07 07:50:00|53.88|53.18|53.86|53.16|53.9|53.2|53.81|53.11|73
1665129300000|2022-10-07 07:55:00|53.87|53.17|53.88|53.18|53.93|53.23|53.86|53.16|85
1665129600000|2022-10-07 08:00:00|53.87|53.17|53.84|53.14|53.89|53.19|53.77|53.07|114
1665129900000|2022-10-07 08:05:00|53.83|53.13|53.82|53.12|53.84|53.14|53.8|53.1|46
1665130200000|2022-10-07 08:10:00|53.83|53.13|53.96|53.26|53.98|53.28|53.82|53.12|91
1665130500000|2022-10-07 08:15:00|53.95|53.25|53.98|53.28|53.99|53.29|53.93|53.23|100
1665130800000|2022-10-07 08:20:00|53.97|53.27|54.04|53.34|54.06|53.36|53.97|53.27|117
1665131100000|2022-10-07 08:25:00|54.05|53.35|53.92|53.22|54.06|53.36|53.91|53.21|88
1665131400000|2022-10-07 08:30:00|53.93|53.23|54|53.3|54|53.3|53.93|53.23|93
1665131700000|2022-10-07 08:35:00|53.99|53.29|54|53.3|54.08|53.38|53.94|53.24|149
1665132000000|2022-10-07 08:40:00|53.99|53.29|54.02|53.32|54.04|53.34|53.99|53.29|44
1665132300000|2022-10-07 08:45:00|54.03|53.33|54|53.3|54.04|53.34|53.98|53.28|48
1665132600000|2022-10-07 08:50:00|53.99|53.29|53.93|53.23|54|53.3|53.92|53.22|53
1665132900000|2022-10-07 08:55:00|53.94|53.24|53.96|53.26|54|53.3|53.93|53.23|37
1665133200000|2022-10-07 09:00:00|53.95|53.25|53.9|53.2|53.96|53.26|53.9|53.2|28
1665133500000|2022-10-07 09:05:00|53.89|53.19|53.87|53.17|53.92|53.22|53.86|53.16|60
1665133800000|2022-10-07 09:10:00|53.88|53.18|53.85|53.15|53.89|53.19|53.81|53.11|63
1665134100000|2022-10-07 09:15:00|53.86|53.16|53.93|53.23|53.97|53.27|53.85|53.15|44
1665134400000|2022-10-07 09:20:00|53.92|53.22|54.04|53.34|54.04|53.34|53.91|53.21|29
1665134700000|2022-10-07 09:25:00|54.03|53.33|53.96|53.26|54.03|53.33|53.91|53.21|33
1665135000000|2022-10-07 09:30:00|53.97|53.27|54.01|53.31|54.04|53.34|53.92|53.22|50
1665135300000|2022-10-07 09:35:00|54|53.3|53.93|53.23|54.01|53.31|53.9|53.2|70
1665135600000|2022-10-07 09:40:00|53.92|53.22|53.86|53.16|53.92|53.22|53.86|53.16|34
1665135900000|2022-10-07 09:45:00|53.85|53.15|53.8|53.1|53.85|53.15|53.8|53.1|68
1665136200000|2022-10-07 09:50:00|53.81|53.11|53.79|53.09|53.84|53.14|53.77|53.07|36
1665136500000|2022-10-07 09:55:00|53.8|53.1|53.86|53.16|53.86|53.16|53.78|53.08|19
1665136800000|2022-10-07 10:00:00|53.87|53.17|53.78|53.08|53.88|53.18|53.78|53.08|37
1665137100000|2022-10-07 10:05:00|53.77|53.07|53.7|53|53.81|53.11|53.7|53|81
1665137400000|2022-10-07 10:10:00|53.71|53.01|53.66|52.96|53.75|53.05|53.66|52.96|72
1665137700000|2022-10-07 10:15:00|53.65|52.95|53.59|52.89|53.66|52.96|53.57|52.87|25
1665138000000|2022-10-07 10:20:00|53.6|52.9|53.69|52.99|53.71|53.01|53.58|52.88|66
1665138300000|2022-10-07 10:25:00|53.68|52.98|53.68|52.98|53.7|53|53.66|52.96|35
1665138600000|2022-10-07 10:30:00|53.69|52.99|53.78|53.08|53.79|53.09|53.68|52.98|53
1665138900000|2022-10-07 10:35:00|53.77|53.07|53.75|53.05|53.79|53.09|53.74|53.04|51
1665139200000|2022-10-07 10:40:00|53.74|53.04|53.69|52.99|53.75|53.05|53.66|52.96|38
1665139500000|2022-10-07 10:45:00|53.7|53|53.78|53.08|53.78|53.08|53.7|53|31
1665139800000|2022-10-07 10:50:00|53.79|53.09|53.86|53.16|53.89|53.19|53.78|53.08|52
1665140100000|2022-10-07 10:55:00|53.85|53.15|53.86|53.16|53.9|53.2|53.82|53.12|84
1665140400000|2022-10-07 11:00:00|53.87|53.17|53.78|53.08|53.88|53.18|53.74|53.04|78
1665140700000|2022-10-07 11:05:00|53.77|53.07|53.85|53.15|53.85|53.15|53.74|53.04|65
1665141000000|2022-10-07 11:10:00|53.84|53.14|53.84|53.14|53.87|53.17|53.82|53.12|51
1665141300000|2022-10-07 11:15:00|53.83|53.13|53.88|53.18|53.89|53.19|53.77|53.07|42
1665141600000|2022-10-07 11:20:00|53.87|53.17|53.87|53.17|53.9|53.2|53.85|53.15|33
1665141900000|2022-10-07 11:25:00|53.88|53.18|53.8|53.1|53.89|53.19|53.78|53.08|58
1665142200000|2022-10-07 11:30:00|53.79|53.09|53.9|53.2|53.9|53.2|53.76|53.06|100
1665142500000|2022-10-07 11:35:00|53.91|53.21|53.78|53.08|53.91|53.21|53.78|53.08|41
1665142800000|2022-10-07 11:40:00|53.79|53.09|53.78|53.08|53.81|53.11|53.77|53.07|28
1665143100000|2022-10-07 11:45:00|53.77|53.07|53.83|53.13|53.83|53.13|53.72|53.02|37
1665143400000|2022-10-07 11:50:00|53.84|53.14|53.89|53.19|53.9|53.2|53.83|53.13|30
1665143700000|2022-10-07 11:55:00|53.88|53.18|53.84|53.14|53.88|53.18|53.84|53.14|7
1665144000000|2022-10-07 12:00:00|53.85|53.15|53.85|53.15|53.89|53.19|53.84|53.14|33
1665144300000|2022-10-07 12:05:00|53.86|53.16|53.84|53.14|53.87|53.17|53.82|53.12|47
1665144600000|2022-10-07 12:10:00|53.85|53.15|53.88|53.18|53.88|53.18|53.83|53.13|21
1665144900000|2022-10-07 12:15:00|53.87|53.17|53.9|53.2|53.9|53.2|53.83|53.13|29
1665145200000|2022-10-07 12:20:00|53.89|53.19|53.99|53.29|54|53.3|53.86|53.16|87
1665145500000|2022-10-07 12:25:00|54|53.3|53.86|53.16|54.08|53.38|53.56|52.86|327
1665145800000|2022-10-07 12:30:00|53.88|53.18|53.46|52.76|53.93|53.23|53.39|52.69|557
1665146100000|2022-10-07 12:35:00|53.45|52.75|53.33|52.63|53.49|52.79|53.27|52.57|287
1665146400000|2022-10-07 12:40:00|53.32|52.62|53.22|52.52|53.34|52.64|53.21|52.51|229
1665146700000|2022-10-07 12:45:00|53.2|52.5|52.89|52.19|53.23|52.53|52.86|52.16|264
1665147000000|2022-10-07 12:50:00|52.88|52.18|52.91|52.21|52.97|52.27|52.65|51.95|318
1665147300000|2022-10-07 12:55:00|52.92|52.22|53.06|52.36|53.15|52.45|52.82|52.12|279
1665147600000|2022-10-07 13:00:00|53.05|52.35|52.9|52.2|53.06|52.36|52.82|52.12|227
1665147900000|2022-10-07 13:05:00|52.89|52.19|53.17|52.47|53.17|52.47|52.79|52.09|240
1665148200000|2022-10-07 13:10:00|53.16|52.46|53.2|52.5|53.24|52.54|53.03|52.33|183
1665148500000|2022-10-07 13:15:00|53.21|52.51|53.29|52.59|53.31|52.61|53.09|52.39|215
1665148800000|2022-10-07 13:20:00|53.28|52.58|53.12|52.42|53.28|52.58|53.1|52.4|165
1665149100000|2022-10-07 13:25:00|53.11|52.41|53.04|52.34|53.16|52.46|53.03|52.33|119
1665149400000|2022-10-07 13:30:00|53.05|52.35|53.07|52.37|53.13|52.43|52.87|52.17|284
1665149700000|2022-10-07 13:35:00|53.06|52.36|53.09|52.39|53.11|52.41|53|52.3|196
1665150000000|2022-10-07 13:40:00|53.08|52.38|52.92|52.22|53.12|52.42|52.91|52.21|174
1665150300000|2022-10-07 13:45:00|52.91|52.21|52.94|52.24|52.99|52.29|52.88|52.18|166
1665150600000|2022-10-07 13:50:00|52.93|52.23|52.99|52.29|53.01|52.31|52.89|52.19|191
1665150900000|2022-10-07 13:55:00|52.98|52.28|52.95|52.25|53|52.3|52.92|52.22|175
1665151200000|2022-10-07 14:00:00|52.96|52.26|52.92|52.22|52.99|52.29|52.88|52.18|166
1665151500000|2022-10-07 14:05:00|52.91|52.21|53.02|52.32|53.08|52.38|52.89|52.19|242
1665151800000|2022-10-07 14:10:00|53.03|52.33|53.12|52.42|53.14|52.44|52.98|52.28|200
1665152100000|2022-10-07 14:15:00|53.13|52.43|53.13|52.43|53.16|52.46|53.1|52.4|216
1665152400000|2022-10-07 14:20:00|53.12|52.42|53.2|52.5|53.25|52.55|53.08|52.38|183
1665152700000|2022-10-07 14:25:00|53.21|52.51|53.18|52.48|53.29|52.59|53.15|52.45|167
1665153000000|2022-10-07 14:30:00|53.17|52.47|53.08|52.38|53.18|52.48|53.06|52.36|150
1665153300000|2022-10-07 14:35:00|53.07|52.37|53.08|52.38|53.11|52.41|53.04|52.34|114
1665153600000|2022-10-07 14:40:00|53.07|52.37|53.22|52.52|53.22|52.52|53.07|52.37|123
1665153900000|2022-10-07 14:45:00|53.23|52.53|53.27|52.57|53.29|52.59|53.21|52.51|157
1665154200000|2022-10-07 14:50:00|53.26|52.56|53.12|52.42|53.27|52.57|53.05|52.35|153
1665154500000|2022-10-07 14:55:00|53.11|52.41|53.09|52.39|53.14|52.44|53.07|52.37|97
1665154800000|2022-10-07 15:00:00|53.1|52.4|53.06|52.36|53.14|52.44|53.04|52.34|58
1665155100000|2022-10-07 15:05:00|53.05|52.35|53.05|52.35|53.06|52.36|53.01|52.31|97
1665155400000|2022-10-07 15:10:00|53.06|52.36|53.06|52.36|53.09|52.39|53.05|52.35|79
1665155700000|2022-10-07 15:15:00|53.05|52.35|52.99|52.29|53.08|52.38|52.99|52.29|36
1665156000000|2022-10-07 15:20:00|52.98|52.28|52.93|52.23|52.99|52.29|52.91|52.21|70
1665156300000|2022-10-07 15:25:00|52.94|52.24|53.05|52.35|53.06|52.36|52.92|52.22|40
1665156600000|2022-10-07 15:30:00|53.06|52.36|53.11|52.41|53.13|52.43|53.04|52.34|56
1665156900000|2022-10-07 15:35:00|53.1|52.4|53.08|52.38|53.12|52.42|53.07|52.37|65
1665157200000|2022-10-07 15:40:00|53.07|52.37|53.02|52.32|53.08|52.38|52.94|52.24|124
1665157500000|2022-10-07 15:45:00|53.01|52.31|53.01|52.31|53.08|52.38|53|52.3|76
1665157800000|2022-10-07 15:50:00|53.02|52.32|53.01|52.31|53.11|52.41|53.01|52.31|90
1665158100000|2022-10-07 15:55:00|53.02|52.32|53.06|52.36|53.11|52.41|53.01|52.31|82
1665158400000|2022-10-07 16:00:00|53.05|52.35|53.04|52.34|53.06|52.36|52.98|52.28|141
1665158700000|2022-10-07 16:05:00|53.03|52.33|53.15|52.45|53.15|52.45|53.02|52.32|111
1665159000000|2022-10-07 16:10:00|53.16|52.46|53.14|52.44|53.17|52.47|53.11|52.41|83
1665159300000|2022-10-07 16:15:00|53.13|52.43|53.15|52.45|53.19|52.49|53.11|52.41|92
1665159600000|2022-10-07 16:20:00|53.16|52.46|52.79|52.09|53.16|52.46|52.74|52.04|186
1665159900000|2022-10-07 16:25:00|52.8|52.1|52.73|52.03|52.86|52.16|52.68|51.98|233
1665160200000|2022-10-07 16:30:00|52.72|52.02|52.77|52.07|52.8|52.1|52.64|51.94|197
1665160500000|2022-10-07 16:35:00|52.76|52.06|52.85|52.15|52.86|52.16|52.74|52.04|139
1665160800000|2022-10-07 16:40:00|52.84|52.14|52.84|52.14|52.85|52.15|52.78|52.08|145
1665161100000|2022-10-07 16:45:00|52.83|52.13|52.83|52.13|52.84|52.14|52.8|52.1|77
1665161400000|2022-10-07 16:50:00|52.82|52.12|52.86|52.16|52.9|52.2|52.81|52.11|70
1665161700000|2022-10-07 16:55:00|52.87|52.17|52.85|52.15|52.89|52.19|52.84|52.14|45
1665162000000|2022-10-07 17:00:00|52.84|52.14|52.78|52.08|52.84|52.14|52.74|52.04|85
1665162300000|2022-10-07 17:05:00|52.79|52.09|52.84|52.14|52.86|52.16|52.79|52.09|71
1665162600000|2022-10-07 17:10:00|52.85|52.15|52.94|52.24|52.94|52.24|52.84|52.14|70
1665162900000|2022-10-07 17:15:00|52.93|52.23|53.02|52.32|53.03|52.33|52.93|52.23|75
1665163200000|2022-10-07 17:20:00|53.01|52.31|52.97|52.27|53.01|52.31|52.97|52.27|119
1665163500000|2022-10-07 17:25:00|52.98|52.28|52.99|52.29|53.03|52.33|52.97|52.27|86
1665163800000|2022-10-07 17:30:00|52.98|52.28|53|52.3|53.03|52.33|52.97|52.27|55
1665164100000|2022-10-07 17:35:00|52.99|52.29|53.08|52.38|53.08|52.38|52.98|52.28|39
1665164400000|2022-10-07 17:40:00|53.09|52.39|53.17|52.47|53.17|52.47|53.04|52.34|93
1665164700000|2022-10-07 17:45:00|53.16|52.46|53.15|52.45|53.17|52.47|53.11|52.41|100
1665165000000|2022-10-07 17:50:00|53.16|52.46|53.11|52.41|53.18|52.48|53.1|52.4|82
1665165300000|2022-10-07 17:55:00|53.12|52.42|52.97|52.27|53.12|52.42|52.9|52.2|159
1665165600000|2022-10-07 18:00:00|52.96|52.26|52.97|52.27|53.01|52.31|52.93|52.23|130
1665165900000|2022-10-07 18:05:00|52.98|52.28|52.98|52.28|53.02|52.32|52.95|52.25|83
1665166200000|2022-10-07 18:10:00|52.97|52.27|53.01|52.31|53.01|52.31|52.92|52.22|49
1665166500000|2022-10-07 18:15:00|53|52.3|52.98|52.28|53.05|52.35|52.98|52.28|47
1665166800000|2022-10-07 18:20:00|52.96|52.26|52.9|52.2|52.99|52.29|52.88|52.18|107
1665167100000|2022-10-07 18:25:00|52.91|52.21|52.85|52.15|52.94|52.24|52.84|52.14|100
1665167400000|2022-10-07 18:30:00|52.84|52.14|52.92|52.22|52.93|52.23|52.79|52.09|78
1665167700000|2022-10-07 18:35:00|52.93|52.23|52.97|52.27|52.99|52.29|52.93|52.23|77
1665168000000|2022-10-07 18:40:00|52.96|52.26|52.96|52.26|53|52.3|52.96|52.26|65
1665168300000|2022-10-07 18:45:00|52.97|52.27|52.95|52.25|53|52.3|52.93|52.23|73
1665168600000|2022-10-07 18:50:00|52.96|52.26|53.05|52.35|53.06|52.36|52.96|52.26|103
1665168900000|2022-10-07 18:55:00|53.06|52.36|53.08|52.38|53.09|52.39|53.04|52.34|91
1665169200000|2022-10-07 19:00:00|53.09|52.39|53.13|52.43|53.13|52.43|53.09|52.39|121
1665169500000|2022-10-07 19:05:00|53.12|52.42|53.14|52.44|53.15|52.45|53.11|52.41|55
1665169800000|2022-10-07 19:10:00|53.13|52.43|53.14|52.44|53.17|52.47|53.12|52.42|64
1665170100000|2022-10-07 19:15:00|53.13|52.43|52.93|52.23|53.15|52.45|52.89|52.19|97
1665170400000|2022-10-07 19:20:00|52.92|52.22|52.9|52.2|52.96|52.26|52.88|52.18|81
1665170700000|2022-10-07 19:25:00|52.91|52.21|52.92|52.22|52.95|52.25|52.88|52.18|64
1665171000000|2022-10-07 19:30:00|52.91|52.21|52.91|52.21|52.95|52.25|52.91|52.21|42
1665171300000|2022-10-07 19:35:00|52.92|52.22|53.01|52.31|53.01|52.31|52.89|52.19|51
1665171600000|2022-10-07 19:40:00|53|52.3|53.03|52.33|53.06|52.36|52.97|52.27|152
1665171900000|2022-10-07 19:45:00|53.01|52.31|52.95|52.25|53.04|52.34|52.93|52.23|120
1665172200000|2022-10-07 19:50:00|52.96|52.26|53|52.3|53.03|52.33|52.95|52.25|176
1665172500000|2022-10-07 19:55:00|53.01|52.31|53.05|52.35|53.08|52.38|53|52.3|109
1665172800000|2022-10-07 20:00:00|53.04|52.34|53.04|52.34|53.05|52.35|53.02|52.32|41
1665173100000|2022-10-07 20:05:00|53.03|52.33|52.96|52.26|53.03|52.33|52.95|52.25|38
1665173400000|2022-10-07 20:10:00|52.95|52.25|52.95|52.25|52.97|52.27|52.93|52.23|49
1665173700000|2022-10-07 20:15:00|52.94|52.24|52.95|52.25|52.95|52.25|52.92|52.22|18
1665174000000|2022-10-07 20:20:00|52.96|52.26|53.13|52.43|53.13|52.43|52.96|52.26|34
1665174300000|2022-10-07 20:25:00|53.14|52.44|53.19|52.49|53.2|52.5|53.1|52.4|50
1665174600000|2022-10-07 20:30:00|53.2|52.5|53.16|52.46|53.2|52.5|53.13|52.43|97
1665174900000|2022-10-07 20:35:00|53.15|52.45|53.13|52.43|53.16|52.46|53.12|52.42|43
1665175200000|2022-10-07 20:40:00|53.14|52.44|53.13|52.43|53.15|52.45|53.13|52.43|26
1665175500000|2022-10-07 20:45:00|53.14|52.44|53.16|52.46|53.19|52.49|53.14|52.44|43
1665175800000|2022-10-07 20:50:00|53.15|52.45|53.08|52.38|53.15|52.45|53.08|52.38|26
1665176100000|2022-10-07 20:55:00|53.07|52.37|53.25|52.55|53.26|52.56|53.07|52.37|41
1665212400000|2022-10-08 07:00:00|53.73|53.03|53.61|52.91|53.74|53.04|53.6|52.9|36
1665212700000|2022-10-08 07:05:00|53.62|52.92|53.64|52.94|53.66|52.96|53.6|52.9|41
1665213000000|2022-10-08 07:10:00|53.65|52.95|53.59|52.89|53.68|52.98|53.59|52.89|23
1665213300000|2022-10-08 07:15:00|53.58|52.88|53.6|52.9|53.61|52.91|53.56|52.86|17
1665213600000|2022-10-08 07:20:00|53.61|52.91|53.73|53.03|53.73|53.03|53.61|52.91|20
1665213900000|2022-10-08 07:25:00|53.74|53.04|53.79|53.09|53.88|53.18|53.74|53.04|89
1665214200000|2022-10-08 07:30:00|53.8|53.1|53.76|53.06|53.89|53.19|53.75|53.05|95
1665214500000|2022-10-08 07:35:00|53.75|53.05|53.78|53.08|53.8|53.1|53.73|53.03|30
1665214800000|2022-10-08 07:40:00|53.76|53.06|53.79|53.09|53.82|53.12|53.76|53.06|40
1665215100000|2022-10-08 07:45:00|53.78|53.08|53.71|53.01|53.78|53.08|53.71|53.01|26
1665215400000|2022-10-08 07:50:00|53.7|53|53.61|52.91|53.71|53.01|53.6|52.9|32
1665215700000|2022-10-08 07:55:00|53.62|52.92|53.65|52.95|53.7|53|53.62|52.92|57
1665216000000|2022-10-08 08:00:00|53.64|52.94|53.83|53.13|53.84|53.14|53.64|52.94|61
1665216300000|2022-10-08 08:05:00|53.81|53.11|53.76|53.06|53.81|53.11|53.72|53.02|39
1665216600000|2022-10-08 08:10:00|53.75|53.05|53.78|53.08|53.81|53.11|53.73|53.03|27
1665216900000|2022-10-08 08:15:00|53.79|53.09|53.81|53.11|53.83|53.13|53.79|53.09|27
1665217200000|2022-10-08 08:20:00|53.8|53.1|53.71|53.01|53.8|53.1|53.69|52.99|26
1665217500000|2022-10-08 08:25:00|53.7|53|53.63|52.93|53.71|53.01|53.63|52.93|15
1665217800000|2022-10-08 08:30:00|53.64|52.94|53.64|52.94|53.67|52.97|53.63|52.93|15
1665218100000|2022-10-08 08:35:00|53.65|52.95|53.74|53.04|53.74|53.04|53.64|52.94|28
1665218400000|2022-10-08 08:40:00|53.73|53.03|53.7|53|53.73|53.03|53.69|52.99|20
1665218700000|2022-10-08 08:45:00|53.71|53.01|53.66|52.96|53.72|53.02|53.66|52.96|10
1665219000000|2022-10-08 08:50:00|53.65|52.95|53.58|52.88|53.69|52.99|53.57|52.87|37
1665219300000|2022-10-08 08:55:00|53.57|52.87|53.52|52.82|53.6|52.9|53.52|52.82|44
1665219600000|2022-10-08 09:00:00|53.53|52.83|53.54|52.84|53.59|52.89|53.52|52.82|28
1665219900000|2022-10-08 09:05:00|53.55|52.85|53.65|52.95|53.65|52.95|53.55|52.85|17
1665220200000|2022-10-08 09:10:00|53.66|52.96|53.65|52.95|53.69|52.99|53.64|52.94|18
1665220500000|2022-10-08 09:15:00|53.66|52.96|53.66|52.96|53.68|52.98|53.65|52.95|17
1665220800000|2022-10-08 09:20:00|53.65|52.95|53.6|52.9|53.71|53.01|53.6|52.9|37
1665221100000|2022-10-08 09:25:00|53.61|52.91|53.59|52.89|53.61|52.91|53.57|52.87|23
1665221400000|2022-10-08 09:30:00|53.6|52.9|53.64|52.94|53.67|52.97|53.59|52.89|22
1665221700000|2022-10-08 09:35:00|53.65|52.95|53.7|53|53.7|53|53.64|52.94|24
1665222000000|2022-10-08 09:40:00|53.69|52.99|53.68|52.98|53.69|52.99|53.67|52.97|10
1665222300000|2022-10-08 09:45:00|53.69|52.99|53.68|52.98|53.72|53.02|53.68|52.98|22
1665222600000|2022-10-08 09:50:00|53.67|52.97|53.57|52.87|53.67|52.97|53.55|52.85|26
1665222900000|2022-10-08 09:55:00|53.56|52.86|53.67|52.97|53.67|52.97|53.56|52.86|26
1665223200000|2022-10-08 10:00:00|53.68|52.98|53.71|53.01|53.71|53.01|53.65|52.95|30
1665223500000|2022-10-08 10:05:00|53.72|53.02|53.74|53.04|53.74|53.04|53.71|53.01|26
1665223800000|2022-10-08 10:10:00|53.75|53.05|53.79|53.09|53.8|53.1|53.75|53.05|49
1665224100000|2022-10-08 10:15:00|53.8|53.1|53.75|53.05|53.82|53.12|53.72|53.02|38
1665224400000|2022-10-08 10:20:00|53.78|53.08|53.77|53.07|53.8|53.1|53.76|53.06|27
1665224700000|2022-10-08 10:25:00|53.76|53.06|53.71|53.01|53.76|53.06|53.71|53.01|24
1665225000000|2022-10-08 10:30:00|53.72|53.02|53.66|52.96|53.72|53.02|53.64|52.94|45
1665225300000|2022-10-08 10:35:00|53.65|52.95|53.71|53.01|53.71|53.01|53.64|52.94|21
1665225600000|2022-10-08 10:40:00|53.72|53.02|53.76|53.06|53.77|53.07|53.72|53.02|23
1665225900000|2022-10-08 10:45:00|53.77|53.07|53.76|53.06|53.79|53.09|53.76|53.06|30
1665226200000|2022-10-08 10:50:00|53.77|53.07|53.81|53.11|53.81|53.11|53.77|53.07|13
1665226500000|2022-10-08 10:55:00|53.82|53.12|53.8|53.1|53.82|53.12|53.77|53.07|21
1665226800000|2022-10-08 11:00:00|53.81|53.11|53.78|53.08|53.81|53.11|53.77|53.07|21
1665227100000|2022-10-08 11:05:00|53.77|53.07|53.76|53.06|53.77|53.07|53.73|53.03|19
1665227400000|2022-10-08 11:10:00|53.75|53.05|53.78|53.08|53.78|53.08|53.75|53.05|8
1665227700000|2022-10-08 11:15:00|53.79|53.09|53.82|53.12|53.83|53.13|53.79|53.09|8
1665228000000|2022-10-08 11:20:00|53.81|53.11|53.79|53.09|53.82|53.12|53.74|53.04|47
1665228300000|2022-10-08 11:25:00|53.8|53.1|53.82|53.12|53.82|53.12|53.78|53.08|17
1665228600000|2022-10-08 11:30:00|53.81|53.11|53.87|53.17|53.88|53.18|53.81|53.11|28
1665228900000|2022-10-08 11:35:00|53.86|53.16|53.83|53.13|53.87|53.17|53.81|53.11|36
1665229200000|2022-10-08 11:40:00|53.84|53.14|53.86|53.16|53.86|53.16|53.83|53.13|15
1665229500000|2022-10-08 11:45:00|53.87|53.17|53.78|53.08|53.87|53.17|53.77|53.07|32
1665229800000|2022-10-08 11:50:00|53.79|53.09|53.74|53.04|53.79|53.09|53.74|53.04|16
1665230100000|2022-10-08 11:55:00|53.73|53.03|53.72|53.02|53.74|53.04|53.72|53.02|20
1665230400000|2022-10-08 12:00:00|53.73|53.03|53.75|53.05|53.79|53.09|53.73|53.03|14
1665230700000|2022-10-08 12:05:00|53.76|53.06|53.74|53.04|53.78|53.08|53.74|53.04|28
1665231000000|2022-10-08 12:10:00|53.75|53.05|53.69|52.99|53.75|53.05|53.66|52.96|33
1665231300000|2022-10-08 12:15:00|53.7|53|53.69|52.99|53.7|53|53.66|52.96|16
1665231600000|2022-10-08 12:20:00|53.7|53|53.71|53.01|53.71|53.01|53.66|52.96|27
1665231900000|2022-10-08 12:25:00|53.7|53|53.67|52.97|53.7|53|53.67|52.97|10
1665232200000|2022-10-08 12:30:00|53.68|52.98|53.72|53.02|53.75|53.05|53.67|52.97|40
1665232500000|2022-10-08 12:35:00|53.73|53.03|53.74|53.04|53.74|53.04|53.72|53.02|12
1665232800000|2022-10-08 12:40:00|53.73|53.03|53.7|53|53.73|53.03|53.69|52.99|8
1665233100000|2022-10-08 12:45:00|53.71|53.01|53.71|53.01|53.72|53.02|53.69|52.99|23
1665233400000|2022-10-08 12:50:00|53.7|53|53.72|53.02|53.72|53.02|53.68|52.98|27
1665233700000|2022-10-08 12:55:00|53.73|53.03|53.78|53.08|53.79|53.09|53.73|53.03|20
1665234000000|2022-10-08 13:00:00|53.77|53.07|53.7|53|53.78|53.08|53.7|53|32
1665234300000|2022-10-08 13:05:00|53.71|53.01|53.6|52.9|53.71|53.01|53.6|52.9|59
1665234600000|2022-10-08 13:10:00|53.61|52.91|53.66|52.96|53.66|52.96|53.61|52.91|30
1665234900000|2022-10-08 13:15:00|53.67|52.97|53.69|52.99|53.69|52.99|53.66|52.96|17
1665235200000|2022-10-08 13:20:00|53.68|52.98|53.67|52.97|53.68|52.98|53.66|52.96|4
1665235500000|2022-10-08 13:25:00|53.68|52.98|53.71|53.01|53.71|53.01|53.67|52.97|18
1665235800000|2022-10-08 13:30:00|53.7|53|53.67|52.97|53.7|53|53.6|52.9|26
1665236100000|2022-10-08 13:35:00|53.66|52.96|53.63|52.93|53.68|52.98|53.63|52.93|26
1665236400000|2022-10-08 13:40:00|53.62|52.92|53.62|52.92|53.63|52.93|53.61|52.91|19
1665236700000|2022-10-08 13:45:00|53.61|52.91|53.64|52.94|53.64|52.94|53.58|52.88|50
1665237000000|2022-10-08 13:50:00|53.65|52.95|53.6|52.9|53.67|52.97|53.59|52.89|30
1665237300000|2022-10-08 13:55:00|53.61|52.91|53.68|52.98|53.7|53|53.6|52.9|48
1665237600000|2022-10-08 14:00:00|53.67|52.97|53.7|53|53.7|53|53.65|52.95|24
1665237900000|2022-10-08 14:05:00|53.69|52.99|53.66|52.96|53.71|53.01|53.66|52.96|27
1665238200000|2022-10-08 14:10:00|53.65|52.95|53.65|52.95|53.67|52.97|53.6|52.9|29
1665238500000|2022-10-08 14:15:00|53.64|52.94|53.63|52.93|53.66|52.96|53.62|52.92|50
1665238800000|2022-10-08 14:20:00|53.64|52.94|53.49|52.79|53.64|52.94|53.49|52.79|75
1665239100000|2022-10-08 14:25:00|53.5|52.8|53.5|52.8|53.52|52.82|53.47|52.77|52
1665239400000|2022-10-08 14:30:00|53.49|52.79|53.57|52.87|53.58|52.88|53.43|52.73|82
1665239700000|2022-10-08 14:35:00|53.58|52.88|53.59|52.89|53.62|52.92|53.57|52.87|34
1665240000000|2022-10-08 14:40:00|53.58|52.88|53.56|52.86|53.58|52.88|53.55|52.85|39
1665240300000|2022-10-08 14:45:00|53.57|52.87|53.57|52.87|53.58|52.88|53.56|52.86|13
1665240600000|2022-10-08 14:50:00|53.56|52.86|53.52|52.82|53.57|52.87|53.5|52.8|40
1665240900000|2022-10-08 14:55:00|53.53|52.83|53.54|52.84|53.56|52.86|53.52|52.82|38
1665241200000|2022-10-08 15:00:00|53.55|52.85|53.65|52.95|53.66|52.96|53.55|52.85|51
1665241500000|2022-10-08 15:05:00|53.66|52.96|53.63|52.93|53.68|52.98|53.61|52.91|27
1665241800000|2022-10-08 15:10:00|53.65|52.95|53.64|52.94|53.67|52.97|53.63|52.93|26
1665242100000|2022-10-08 15:15:00|53.65|52.95|53.63|52.93|53.66|52.96|53.61|52.91|27
1665242400000|2022-10-08 15:20:00|53.62|52.92|53.63|52.93|53.63|52.93|53.6|52.9|16
1665242700000|2022-10-08 15:25:00|53.64|52.94|53.63|52.93|53.65|52.95|53.61|52.91|20
1665243000000|2022-10-08 15:30:00|53.64|52.94|53.63|52.93|53.66|52.96|53.61|52.91|30
1665243300000|2022-10-08 15:35:00|53.62|52.92|53.65|52.95|53.65|52.95|53.61|52.91|37
1665243600000|2022-10-08 15:40:00|53.64|52.94|53.63|52.93|53.64|52.94|53.63|52.93|24
1665243900000|2022-10-08 15:45:00|53.64|52.94|53.63|52.93|53.65|52.95|53.63|52.93|10
1665244200000|2022-10-08 15:50:00|53.64|52.94|53.63|52.93|53.65|52.95|53.63|52.93|16
1665244500000|2022-10-08 15:55:00|53.64|52.94|53.54|52.84|53.64|52.94|53.53|52.83|35
1665244800000|2022-10-08 16:00:00|53.53|52.83|53.54|52.84|53.56|52.86|53.53|52.83|40
1665245100000|2022-10-08 16:05:00|53.55|52.85|53.57|52.87|53.57|52.87|53.54|52.84|23
1665245400000|2022-10-08 16:10:00|53.58|52.88|53.56|52.86|53.6|52.9|53.56|52.86|27
1665245700000|2022-10-08 16:15:00|53.57|52.87|53.58|52.88|53.59|52.89|53.54|52.84|18
1665246000000|2022-10-08 16:20:00|53.59|52.89|53.54|52.84|53.59|52.89|53.54|52.84|28
1665246300000|2022-10-08 16:25:00|53.55|52.85|53.57|52.87|53.58|52.88|53.55|52.85|29
1665246600000|2022-10-08 16:30:00|53.58|52.88|53.62|52.92|53.63|52.93|53.56|52.86|35
1665246900000|2022-10-08 16:35:00|53.61|52.91|53.67|52.97|53.68|52.98|53.61|52.91|51
1665247200000|2022-10-08 16:40:00|53.66|52.96|53.62|52.92|53.67|52.97|53.62|52.92|25
1665247500000|2022-10-08 16:45:00|53.61|52.91|53.65|52.95|53.65|52.95|53.61|52.91|21
1665247800000|2022-10-08 16:50:00|53.64|52.94|53.63|52.93|53.65|52.95|53.62|52.92|14
1665248100000|2022-10-08 16:55:00|53.64|52.94|53.66|52.96|53.67|52.97|53.64|52.94|35
1665248400000|2022-10-08 17:00:00|53.67|52.97|53.6|52.9|53.67|52.97|53.6|52.9|46
1665248700000|2022-10-08 17:05:00|53.61|52.91|53.59|52.89|53.62|52.92|53.59|52.89|5
1665249000000|2022-10-08 17:10:00|53.58|52.88|53.58|52.88|53.59|52.89|53.57|52.87|11
1665249300000|2022-10-08 17:15:00|53.57|52.87|53.6|52.9|53.6|52.9|53.55|52.85|17
1665249600000|2022-10-08 17:20:00|53.61|52.91|53.62|52.92|53.63|52.93|53.61|52.91|28
1665249900000|2022-10-08 17:25:00|53.61|52.91|53.58|52.88|53.61|52.91|53.58|52.88|8
1665250200000|2022-10-08 17:30:00|53.57|52.87|53.59|52.89|53.59|52.89|53.57|52.87|9
1665250500000|2022-10-08 17:35:00|53.6|52.9|53.62|52.92|53.62|52.92|53.59|52.89|9
1665250800000|2022-10-08 17:40:00|53.61|52.91|53.61|52.91|53.61|52.91|53.6|52.9|5
1665251100000|2022-10-08 17:45:00|53.6|52.9|53.59|52.89|53.6|52.9|53.58|52.88|12
1665251400000|2022-10-08 17:50:00|53.6|52.9|53.58|52.88|53.65|52.95|53.58|52.88|19
1665251700000|2022-10-08 17:55:00|53.59|52.89|53.61|52.91|53.62|52.92|53.58|52.88|13
1665252000000|2022-10-08 18:00:00|53.62|52.92|53.56|52.86|53.62|52.92|53.56|52.86|25
1665252300000|2022-10-08 18:05:00|53.57|52.87|53.56|52.86|53.6|52.9|53.55|52.85|32
1665252600000|2022-10-08 18:10:00|53.57|52.87|53.61|52.91|53.62|52.92|53.56|52.86|25
1665252900000|2022-10-08 18:15:00|53.6|52.9|53.6|52.9|53.61|52.91|53.59|52.89|13
1665253200000|2022-10-08 18:20:00|53.61|52.91|53.61|52.91|53.63|52.93|53.61|52.91|7
1665253500000|2022-10-08 18:25:00|53.6|52.9|53.6|52.9|53.61|52.91|53.58|52.88|26
1665253800000|2022-10-08 18:30:00|53.59|52.89|53.56|52.86|53.59|52.89|53.56|52.86|8
1665254100000|2022-10-08 18:35:00|53.55|52.85|53.55|52.85|53.58|52.88|53.53|52.83|15
1665254400000|2022-10-08 18:40:00|53.56|52.86|53.55|52.85|53.56|52.86|53.51|52.81|22
1665254700000|2022-10-08 18:45:00|53.54|52.84|53.52|52.82|53.54|52.84|53.5|52.8|27
1665255000000|2022-10-08 18:50:00|53.53|52.83|53.5|52.8|53.54|52.84|53.49|52.79|18
1665255300000|2022-10-08 18:55:00|53.51|52.81|53.51|52.81|53.52|52.82|53.5|52.8|19
1665255600000|2022-10-08 19:00:00|53.52|52.82|53.49|52.79|53.52|52.82|53.47|52.77|29
1665255900000|2022-10-08 19:05:00|53.48|52.78|53.46|52.76|53.48|52.78|53.45|52.75|21
1665256200000|2022-10-08 19:10:00|53.45|52.75|53.45|52.75|53.46|52.76|53.43|52.73|24
1665256500000|2022-10-08 19:15:00|53.46|52.76|53.42|52.72|53.47|52.77|53.41|52.71|20
1665256800000|2022-10-08 19:20:00|53.43|52.73|53.43|52.73|53.43|52.73|53.42|52.72|11
1665257100000|2022-10-08 19:25:00|53.42|52.72|53.36|52.66|53.43|52.73|53.34|52.64|31
1665257400000|2022-10-08 19:30:00|53.35|52.65|53.28|52.58|53.35|52.65|53.28|52.58|47
1665257700000|2022-10-08 19:35:00|53.29|52.59|53.27|52.57|53.3|52.6|53.23|52.53|45
1665258000000|2022-10-08 19:40:00|53.28|52.58|53.2|52.5|53.29|52.59|53.19|52.49|45
1665258300000|2022-10-08 19:45:00|53.21|52.51|53.26|52.56|53.29|52.59|53.2|52.5|33
1665258600000|2022-10-08 19:50:00|53.25|52.55|53.18|52.48|53.25|52.55|53.17|52.47|28
1665258900000|2022-10-08 19:55:00|53.2|52.5|53.21|52.51|53.23|52.53|53.19|52.49|19
1665259200000|2022-10-08 20:00:00|53.2|52.5|53.23|52.53|53.23|52.53|53.18|52.48|18
1665259500000|2022-10-08 20:05:00|53.24|52.54|53.27|52.57|53.27|52.57|53.23|52.53|16
1665259800000|2022-10-08 20:10:00|53.26|52.56|53.23|52.53|53.26|52.56|53.21|52.51|18
1665260100000|2022-10-08 20:15:00|53.22|52.52|53.27|52.57|53.27|52.57|53.21|52.51|32
1665260400000|2022-10-08 20:20:00|53.26|52.56|53.37|52.67|53.37|52.67|53.26|52.56|38
1665260700000|2022-10-08 20:25:00|53.38|52.68|53.37|52.67|53.38|52.68|53.36|52.66|3
1665261000000|2022-10-08 20:30:00|53.36|52.66|53.24|52.54|53.36|52.66|53.24|52.54|28
1665261300000|2022-10-08 20:35:00|53.25|52.55|53.22|52.52|53.25|52.55|53.22|52.52|10
1665261600000|2022-10-08 20:40:00|53.24|52.54|53.25|52.55|53.26|52.56|53.23|52.53|20
1665261900000|2022-10-08 20:45:00|53.26|52.56|53.21|52.51|53.29|52.59|53.21|52.51|20
1665262200000|2022-10-08 20:50:00|53.22|52.52|53.29|52.59|53.3|52.6|53.2|52.5|42
1665262500000|2022-10-08 20:55:00|53.3|52.6|53.28|52.58|53.34|52.64|53.27|52.57|29
1665262800000|2022-10-08 21:00:00|53.27|52.57|53.24|52.54|53.28|52.58|53.24|52.54|24
1665263100000|2022-10-08 21:05:00|53.23|52.53|53.27|52.57|53.27|52.57|53.23|52.53|21
1665263400000|2022-10-08 21:10:00|53.26|52.56|53.28|52.58|53.29|52.59|53.23|52.53|18
1665263700000|2022-10-08 21:15:00|53.27|52.57|53.27|52.57|53.28|52.58|53.26|52.56|49
1665264000000|2022-10-08 21:20:00|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|4
1665264300000|2022-10-08 21:25:00|53.28|52.58|53.27|52.57|53.28|52.58|53.26|52.56|14
1665264600000|2022-10-08 21:30:00|53.28|52.58|53.25|52.55|53.28|52.58|53.25|52.55|36
1665264900000|2022-10-08 21:35:00|53.26|52.56|53.24|52.54|53.26|52.56|53.24|52.54|41
1665265200000|2022-10-08 21:40:00|53.25|52.55|53.03|52.33|53.25|52.55|52.91|52.21|148
1665265500000|2022-10-08 21:45:00|53.04|52.34|52.93|52.23|53.05|52.35|52.9|52.2|94
1665265800000|2022-10-08 21:50:00|52.92|52.22|52.99|52.29|52.99|52.29|52.87|52.17|85
1665266100000|2022-10-08 21:55:00|52.98|52.28|52.93|52.23|52.99|52.29|52.9|52.2|60
1665266400000|2022-10-08 22:00:00|52.92|52.22|52.91|52.21|52.92|52.22|52.86|52.16|106
1665266700000|2022-10-08 22:05:00|52.9|52.2|52.89|52.19|52.94|52.24|52.87|52.17|56
1665267000000|2022-10-08 22:10:00|52.88|52.18|52.96|52.26|52.98|52.28|52.87|52.17|48
1665267300000|2022-10-08 22:15:00|52.95|52.25|52.98|52.28|52.99|52.29|52.92|52.22|44
1665267600000|2022-10-08 22:20:00|52.97|52.27|52.87|52.17|52.97|52.27|52.79|52.09|54
1665267900000|2022-10-08 22:25:00|52.88|52.18|52.84|52.14|52.93|52.23|52.77|52.07|83
1665268200000|2022-10-08 22:30:00|52.83|52.13|52.89|52.19|52.92|52.22|52.81|52.11|31
1665268500000|2022-10-08 22:35:00|52.88|52.18|52.86|52.16|52.89|52.19|52.8|52.1|41
1665268800000|2022-10-08 22:40:00|52.87|52.17|52.82|52.12|52.91|52.21|52.81|52.11|52
1665269100000|2022-10-08 22:45:00|52.79|52.09|52.87|52.17|52.88|52.18|52.79|52.09|31
1665269400000|2022-10-08 22:50:00|52.86|52.16|52.92|52.22|52.96|52.26|52.85|52.15|35
1665269700000|2022-10-08 22:55:00|52.93|52.23|52.98|52.28|53.01|52.31|52.92|52.22|38
1665270000000|2022-10-08 23:00:00|52.99|52.29|53.1|52.4|53.1|52.4|52.98|52.28|44
1665270300000|2022-10-08 23:05:00|53.09|52.39|53.19|52.49|53.2|52.5|53.09|52.39|44
1665270600000|2022-10-08 23:10:00|53.18|52.48|53.19|52.49|53.23|52.53|53.14|52.44|70
1665270900000|2022-10-08 23:15:00|53.18|52.48|53.11|52.41|53.19|52.49|53.11|52.41|40
1665271200000|2022-10-08 23:20:00|53.12|52.42|53.11|52.41|53.15|52.45|53.11|52.41|14
1665271500000|2022-10-08 23:25:00|53.12|52.42|53.16|52.46|53.19|52.49|53.11|52.41|50
1665271800000|2022-10-08 23:30:00|53.15|52.45|53.22|52.52|53.22|52.52|53.15|52.45|24
1665272100000|2022-10-08 23:35:00|53.21|52.51|53.23|52.53|53.25|52.55|53.2|52.5|24
1665272400000|2022-10-08 23:40:00|53.22|52.52|53.15|52.45|53.23|52.53|53.15|52.45|20
1665272700000|2022-10-08 23:45:00|53.16|52.46|53.12|52.42|53.17|52.47|53.11|52.41|21
1665273000000|2022-10-08 23:50:00|53.13|52.43|53.11|52.41|53.15|52.45|53.08|52.38|16
1665273300000|2022-10-08 23:55:00|53.12|52.42|53.15|52.45|53.16|52.46|53.11|52.41|38
1665273600000|2022-10-09 00:00:00|53.14|52.44|53.2|52.5|53.21|52.51|53.11|52.41|25
1665273900000|2022-10-09 00:05:00|53.19|52.49|53.23|52.53|53.23|52.53|53.19|52.49|23
1665274200000|2022-10-09 00:10:00|53.22|52.52|53.26|52.56|53.28|52.58|53.22|52.52|30
1665274500000|2022-10-09 00:15:00|53.27|52.57|53.25|52.55|53.33|52.63|53.25|52.55|34
1665274800000|2022-10-09 00:20:00|53.26|52.56|53.2|52.5|53.26|52.56|53.19|52.49|25
1665275100000|2022-10-09 00:25:00|53.21|52.51|53.21|52.51|53.23|52.53|53.2|52.5|15
1665275400000|2022-10-09 00:30:00|53.22|52.52|53.25|52.55|53.26|52.56|53.2|52.5|18
1665275700000|2022-10-09 00:35:00|53.24|52.54|53.12|52.42|53.24|52.54|53.11|52.41|54
1665276000000|2022-10-09 00:40:00|53.13|52.43|53.12|52.42|53.18|52.48|53.11|52.41|44
1665276300000|2022-10-09 00:45:00|53.11|52.41|53.09|52.39|53.11|52.41|53.09|52.39|3
1665276600000|2022-10-09 00:50:00|53.08|52.38|53.1|52.4|53.1|52.4|53.07|52.37|7
1665276900000|2022-10-09 00:55:00|53.09|52.39|53.06|52.36|53.09|52.39|53.06|52.36|12
1665277200000|2022-10-09 01:00:00|53.05|52.35|53.17|52.47|53.17|52.47|53.05|52.35|25
1665277500000|2022-10-09 01:05:00|53.16|52.46|53.15|52.45|53.17|52.47|53.15|52.45|28
1665277800000|2022-10-09 01:10:00|53.16|52.46|53.22|52.52|53.22|52.52|53.16|52.46|51
1665278100000|2022-10-09 01:15:00|53.23|52.53|53.23|52.53|53.23|52.53|53.22|52.52|3
1665278400000|2022-10-09 01:20:00|53.24|52.54|53.26|52.56|53.27|52.57|53.24|52.54|13
1665278700000|2022-10-09 01:25:00|53.25|52.55|53.27|52.57|53.27|52.57|53.25|52.55|21
1665279000000|2022-10-09 01:30:00|53.26|52.56|53.27|52.57|53.29|52.59|53.25|52.55|18
1665279300000|2022-10-09 01:35:00|53.26|52.56|53.2|52.5|53.27|52.57|53.19|52.49|16
1665279600000|2022-10-09 01:40:00|53.19|52.49|53.19|52.49|53.22|52.52|53.18|52.48|27
1665279900000|2022-10-09 01:45:00|53.18|52.48|53.31|52.61|53.32|52.62|53.16|52.46|54
1665280200000|2022-10-09 01:50:00|53.3|52.6|53.25|52.55|53.31|52.61|53.21|52.51|43
1665280500000|2022-10-09 01:55:00|53.24|52.54|53.29|52.59|53.29|52.59|53.23|52.53|36
1665280800000|2022-10-09 02:00:00|53.28|52.58|53.29|52.59|53.31|52.61|53.27|52.57|28
1665281100000|2022-10-09 02:05:00|53.3|52.6|53.3|52.6|53.31|52.61|53.28|52.58|23
1665281400000|2022-10-09 02:10:00|53.31|52.61|53.3|52.6|53.32|52.62|53.29|52.59|18
1665281700000|2022-10-09 02:15:00|53.31|52.61|53.27|52.57|53.31|52.61|53.27|52.57|35
1665282000000|2022-10-09 02:20:00|53.26|52.56|53.29|52.59|53.3|52.6|53.26|52.56|20
1665282300000|2022-10-09 02:25:00|53.28|52.58|53.31|52.61|53.31|52.61|53.28|52.58|24
1665282600000|2022-10-09 02:30:00|53.3|52.6|53.32|52.62|53.33|52.63|53.28|52.58|20
1665282900000|2022-10-09 02:35:00|53.33|52.63|53.33|52.63|53.36|52.66|53.32|52.62|21
1665283200000|2022-10-09 02:40:00|53.34|52.64|53.26|52.56|53.35|52.65|53.26|52.56|25
1665283500000|2022-10-09 02:45:00|53.25|52.55|53.25|52.55|53.26|52.56|53.25|52.55|13
1665283800000|2022-10-09 02:50:00|53.26|52.56|53.25|52.55|53.28|52.58|53.25|52.55|12
1665284100000|2022-10-09 02:55:00|53.26|52.56|53.23|52.53|53.27|52.57|53.23|52.53|20
1665284400000|2022-10-09 03:00:00|53.22|52.52|53.22|52.52|53.23|52.53|53.21|52.51|11
1665284700000|2022-10-09 03:05:00|53.21|52.51|53.22|52.52|53.22|52.52|53.21|52.51|2
1665285000000|2022-10-09 03:10:00|53.21|52.51|53.25|52.55|53.25|52.55|53.21|52.51|19
1665285300000|2022-10-09 03:15:00|53.24|52.54|53.3|52.6|53.3|52.6|53.24|52.54|39
1665285600000|2022-10-09 03:20:00|53.29|52.59|53.31|52.61|53.32|52.62|53.29|52.59|19
1665285900000|2022-10-09 03:25:00|53.32|52.62|53.26|52.56|53.32|52.62|53.26|52.56|12
1665286200000|2022-10-09 03:30:00|53.25|52.55|53.2|52.5|53.26|52.56|53.19|52.49|30
1665286500000|2022-10-09 03:35:00|53.19|52.49|53.2|52.5|53.23|52.53|53.19|52.49|34
1665286800000|2022-10-09 03:40:00|53.21|52.51|53.11|52.41|53.21|52.51|53.11|52.41|18
1665287100000|2022-10-09 03:45:00|53.12|52.42|53.17|52.47|53.18|52.48|53.11|52.41|24
1665287400000|2022-10-09 03:50:00|53.16|52.46|53.16|52.46|53.17|52.47|53.15|52.45|7
1665287700000|2022-10-09 03:55:00|53.17|52.47|53.29|52.59|53.31|52.61|53.17|52.47|40
1665288000000|2022-10-09 04:00:00|53.28|52.58|53.28|52.58|53.28|52.58|53.2|52.5|40
1665288300000|2022-10-09 04:05:00|53.27|52.57|53.23|52.53|53.28|52.58|53.23|52.53|17
1665288600000|2022-10-09 04:10:00|53.24|52.54|53.15|52.45|53.24|52.54|53.15|52.45|32
1665288900000|2022-10-09 04:15:00|53.14|52.44|53.19|52.49|53.19|52.49|53.12|52.42|22
1665289200000|2022-10-09 04:20:00|53.2|52.5|53.2|52.5|53.22|52.52|53.18|52.48|17
1665289500000|2022-10-09 04:25:00|53.19|52.49|53.22|52.52|53.23|52.53|53.16|52.46|18
1665289800000|2022-10-09 04:30:00|53.23|52.53|53.3|52.6|53.3|52.6|53.22|52.52|20
1665290100000|2022-10-09 04:35:00|53.31|52.61|53.33|52.63|53.34|52.64|53.31|52.61|23
1665290400000|2022-10-09 04:40:00|53.34|52.64|53.39|52.69|53.39|52.69|53.33|52.63|28
1665290700000|2022-10-09 04:45:00|53.4|52.7|53.32|52.62|53.4|52.7|53.32|52.62|21
1665291000000|2022-10-09 04:50:00|53.31|52.61|53.39|52.69|53.39|52.69|53.31|52.61|31
1665291300000|2022-10-09 04:55:00|53.4|52.7|53.44|52.74|53.45|52.75|53.39|52.69|29
1665291600000|2022-10-09 05:00:00|53.45|52.75|53.49|52.79|53.49|52.79|53.44|52.74|19
1665291900000|2022-10-09 05:05:00|53.5|52.8|53.54|52.84|53.56|52.86|53.5|52.8|43
1665292200000|2022-10-09 05:10:00|53.53|52.83|53.52|52.82|53.59|52.89|53.51|52.81|44
1665292500000|2022-10-09 05:15:00|53.53|52.83|53.57|52.87|53.58|52.88|53.52|52.82|24
1665292800000|2022-10-09 05:20:00|53.56|52.86|53.53|52.83|53.57|52.87|53.5|52.8|22
1665293100000|2022-10-09 05:25:00|53.54|52.84|53.59|52.89|53.59|52.89|53.53|52.83|31
1665293400000|2022-10-09 05:30:00|53.6|52.9|53.61|52.91|53.61|52.91|53.6|52.9|14
1665293700000|2022-10-09 05:35:00|53.62|52.92|53.7|53|53.71|53.01|53.62|52.92|41
1665294000000|2022-10-09 05:40:00|53.68|52.98|53.66|52.96|53.72|53.02|53.65|52.95|27
1665294300000|2022-10-09 05:45:00|53.67|52.97|53.7|53|53.7|53|53.66|52.96|18
1665294600000|2022-10-09 05:50:00|53.71|53.01|53.64|52.94|53.72|53.02|53.64|52.94|46
1665294900000|2022-10-09 05:55:00|53.65|52.95|53.68|52.98|53.68|52.98|53.65|52.95|22
1665295200000|2022-10-09 06:00:00|53.69|52.99|53.69|52.99|53.7|53|53.68|52.98|23
1665295500000|2022-10-09 06:05:00|53.7|53|53.7|53|53.7|53|53.68|52.98|9
1665295800000|2022-10-09 06:10:00|53.69|52.99|53.69|52.99|53.69|52.99|53.69|52.99|1
1665296100000|2022-10-09 06:15:00|53.7|53|53.65|52.95|53.7|53|53.62|52.92|18
1665296400000|2022-10-09 06:20:00|53.66|52.96|53.71|53.01|53.72|53.02|53.66|52.96|28
1665296700000|2022-10-09 06:25:00|53.72|53.02|53.68|52.98|53.72|53.02|53.62|52.92|50
1665297000000|2022-10-09 06:30:00|53.69|52.99|53.69|52.99|53.71|53.01|53.67|52.97|17
1665297300000|2022-10-09 06:35:00|53.7|53|53.62|52.92|53.72|53.02|53.62|52.92|32
1665297600000|2022-10-09 06:40:00|53.61|52.91|53.63|52.93|53.66|52.96|53.6|52.9|40
1665297900000|2022-10-09 06:45:00|53.64|52.94|53.7|53|53.71|53.01|53.63|52.93|31
1665298200000|2022-10-09 06:50:00|53.71|53.01|53.77|53.07|53.78|53.08|53.71|53.01|35
1665298500000|2022-10-09 06:55:00|53.78|53.08|53.76|53.06|53.79|53.09|53.74|53.04|29
1665298800000|2022-10-09 07:00:00|53.77|53.07|53.76|53.06|53.78|53.08|53.76|53.06|16
1665299100000|2022-10-09 07:05:00|53.77|53.07|53.8|53.1|53.84|53.14|53.7|53|59
1665299400000|2022-10-09 07:10:00|53.81|53.11|53.8|53.1|53.85|53.15|53.79|53.09|56
1665299700000|2022-10-09 07:15:00|53.79|53.09|53.77|53.07|53.82|53.12|53.77|53.07|28
1665300000000|2022-10-09 07:20:00|53.78|53.08|53.71|53.01|53.79|53.09|53.71|53.01|40
1665300300000|2022-10-09 07:25:00|53.72|53.02|53.76|53.06|53.77|53.07|53.71|53.01|40
1665300600000|2022-10-09 07:30:00|53.77|53.07|53.84|53.14|53.85|53.15|53.76|53.06|40
1665300900000|2022-10-09 07:35:00|53.83|53.13|53.82|53.12|53.85|53.15|53.82|53.12|14
1665301200000|2022-10-09 07:40:00|53.83|53.13|53.79|53.09|53.83|53.13|53.78|53.08|13
1665301500000|2022-10-09 07:45:00|53.78|53.08|53.79|53.09|53.79|53.09|53.77|53.07|18
1665301800000|2022-10-09 07:50:00|53.8|53.1|53.78|53.08|53.82|53.12|53.78|53.08|11
1665302100000|2022-10-09 07:55:00|53.77|53.07|53.74|53.04|53.78|53.08|53.74|53.04|32
1665302400000|2022-10-09 08:00:00|53.75|53.05|53.85|53.15|53.85|53.15|53.75|53.05|52
1665302700000|2022-10-09 08:05:00|53.86|53.16|53.86|53.16|53.86|53.16|53.85|53.15|13
1665303000000|2022-10-09 08:10:00|53.85|53.15|53.85|53.15|53.85|53.15|53.83|53.13|7
1665303300000|2022-10-09 08:15:00|53.86|53.16|53.83|53.13|53.86|53.16|53.8|53.1|56
1665303600000|2022-10-09 08:20:00|53.82|53.12|53.75|53.05|53.83|53.13|53.75|53.05|37
1665303900000|2022-10-09 08:25:00|53.74|53.04|53.7|53|53.75|53.05|53.65|52.95|62
1665304200000|2022-10-09 08:30:00|53.69|52.99|53.66|52.96|53.7|53|53.65|52.95|26
1665304500000|2022-10-09 08:35:00|53.68|52.98|53.67|52.97|53.72|53.02|53.66|52.96|49
1665304800000|2022-10-09 08:40:00|53.68|52.98|53.62|52.92|53.71|53.01|53.62|52.92|37
1665305100000|2022-10-09 08:45:00|53.63|52.93|53.62|52.92|53.64|52.94|53.6|52.9|36
1665305400000|2022-10-09 08:50:00|53.63|52.93|53.62|52.92|53.67|52.97|53.62|52.92|16
1665305700000|2022-10-09 08:55:00|53.61|52.91|53.67|52.97|53.67|52.97|53.61|52.91|11
1665306000000|2022-10-09 09:00:00|53.66|52.96|53.71|53.01|53.72|53.02|53.65|52.95|34
1665306300000|2022-10-09 09:05:00|53.72|53.02|53.7|53|53.72|53.02|53.7|53|13
1665306600000|2022-10-09 09:10:00|53.69|52.99|53.67|52.97|53.73|53.03|53.67|52.97|23
1665306900000|2022-10-09 09:15:00|53.68|52.98|53.71|53.01|53.73|53.03|53.67|52.97|22
1665307200000|2022-10-09 09:20:00|53.7|53|53.66|52.96|53.71|53.01|53.63|52.93|23
1665307500000|2022-10-09 09:25:00|53.65|52.95|53.67|52.97|53.68|52.98|53.64|52.94|13
1665307800000|2022-10-09 09:30:00|53.66|52.96|53.66|52.96|53.67|52.97|53.64|52.94|13
1665308100000|2022-10-09 09:35:00|53.67|52.97|53.74|53.04|53.74|53.04|53.67|52.97|12
1665308400000|2022-10-09 09:40:00|53.75|53.05|53.79|53.09|53.81|53.11|53.74|53.04|15
1665308700000|2022-10-09 09:45:00|53.8|53.1|53.79|53.09|53.8|53.1|53.75|53.05|18
1665309000000|2022-10-09 09:50:00|53.78|53.08|53.76|53.06|53.82|53.12|53.76|53.06|23
1665309300000|2022-10-09 09:55:00|53.77|53.07|53.78|53.08|53.81|53.11|53.77|53.07|27
1665309600000|2022-10-09 10:00:00|53.79|53.09|53.78|53.08|53.81|53.11|53.78|53.08|18
1665309900000|2022-10-09 10:05:00|53.77|53.07|53.8|53.1|53.8|53.1|53.76|53.06|22
1665310200000|2022-10-09 10:10:00|53.81|53.11|53.74|53.04|53.81|53.11|53.74|53.04|19
1665310500000|2022-10-09 10:15:00|53.75|53.05|53.78|53.08|53.78|53.08|53.72|53.02|26
1665310800000|2022-10-09 10:20:00|53.79|53.09|53.79|53.09|53.83|53.13|53.79|53.09|44
1665311100000|2022-10-09 10:25:00|53.78|53.08|53.78|53.08|53.82|53.12|53.76|53.06|43
1665311400000|2022-10-09 10:30:00|53.79|53.09|53.8|53.1|53.81|53.11|53.78|53.08|16
1665311700000|2022-10-09 10:35:00|53.81|53.11|53.8|53.1|53.82|53.12|53.79|53.09|16
1665312000000|2022-10-09 10:40:00|53.79|53.09|53.98|53.28|53.98|53.28|53.79|53.09|144
1665312300000|2022-10-09 10:45:00|53.97|53.27|53.88|53.18|53.99|53.29|53.86|53.16|91
1665312600000|2022-10-09 10:50:00|53.87|53.17|53.87|53.17|53.92|53.22|53.81|53.11|68
1665312900000|2022-10-09 10:55:00|53.86|53.16|53.92|53.22|53.93|53.23|53.85|53.15|37
1665313200000|2022-10-09 11:00:00|53.93|53.23|54.01|53.31|54.02|53.32|53.93|53.23|43
1665313500000|2022-10-09 11:05:00|54.02|53.32|53.99|53.29|54.02|53.32|53.97|53.27|60
1665313800000|2022-10-09 11:10:00|53.98|53.28|53.95|53.25|54.01|53.31|53.93|53.23|24
1665314100000|2022-10-09 11:15:00|53.96|53.26|54.02|53.32|54.04|53.34|53.96|53.26|38
1665314400000|2022-10-09 11:20:00|54.03|53.33|54.02|53.32|54.04|53.34|53.99|53.29|35
1665314700000|2022-10-09 11:25:00|54.01|53.31|54.03|53.33|54.04|53.34|54.01|53.31|11
1665315000000|2022-10-09 11:30:00|54.04|53.34|53.97|53.27|54.05|53.35|53.96|53.26|54
1665315300000|2022-10-09 11:35:00|53.98|53.28|53.98|53.28|53.99|53.29|53.97|53.27|13
1665315600000|2022-10-09 11:40:00|53.99|53.29|53.97|53.27|54|53.3|53.97|53.27|11
1665315900000|2022-10-09 11:45:00|53.98|53.28|53.97|53.27|54.02|53.32|53.97|53.27|30
1665316200000|2022-10-09 11:50:00|53.96|53.26|53.88|53.18|53.99|53.29|53.88|53.18|33
1665316500000|2022-10-09 11:55:00|53.89|53.19|53.92|53.22|53.94|53.24|53.88|53.18|52
1665316800000|2022-10-09 12:00:00|53.91|53.21|53.96|53.26|53.99|53.29|53.91|53.21|25
1665317100000|2022-10-09 12:05:00|53.97|53.27|53.97|53.27|53.97|53.27|53.95|53.25|11
1665317400000|2022-10-09 12:10:00|53.96|53.26|54.03|53.33|54.04|53.34|53.96|53.26|35
1665317700000|2022-10-09 12:15:00|54.02|53.32|54.07|53.37|54.08|53.38|54.02|53.32|48
1665318000000|2022-10-09 12:20:00|54.08|53.38|54.08|53.38|54.08|53.38|54.06|53.36|39
1665318300000|2022-10-09 12:25:00|54.09|53.39|54.08|53.38|54.09|53.39|54.05|53.35|40
1665318600000|2022-10-09 12:30:00|54.07|53.37|54.1|53.4|54.14|53.44|54.07|53.37|73
1665318900000|2022-10-09 12:35:00|54.11|53.41|54.12|53.42|54.13|53.43|54.08|53.38|50
1665319200000|2022-10-09 12:40:00|54.11|53.41|54.06|53.36|54.12|53.42|54.05|53.35|45
1665319500000|2022-10-09 12:45:00|54.07|53.37|54.13|53.43|54.13|53.43|54.06|53.36|30
1665319800000|2022-10-09 12:50:00|54.14|53.44|54.1|53.4|54.16|53.46|54.1|53.4|21
1665320100000|2022-10-09 12:55:00|54.11|53.41|54.05|53.35|54.11|53.41|54.02|53.32|57
1665320400000|2022-10-09 13:00:00|54.04|53.34|54.04|53.34|54.07|53.37|54.04|53.34|12
1665320700000|2022-10-09 13:05:00|54.05|53.35|54.05|53.35|54.06|53.36|54.03|53.33|15
1665321000000|2022-10-09 13:10:00|54.06|53.36|54.02|53.32|54.07|53.37|54.02|53.32|15
1665321300000|2022-10-09 13:15:00|54.03|53.33|54.04|53.34|54.06|53.36|54.02|53.32|28
1665321600000|2022-10-09 13:20:00|54.05|53.35|54|53.3|54.05|53.35|54|53.3|20
1665321900000|2022-10-09 13:25:00|53.99|53.29|53.99|53.29|54.01|53.31|53.99|53.29|47
1665322200000|2022-10-09 13:30:00|53.98|53.28|53.99|53.29|54|53.3|53.98|53.28|10
1665322500000|2022-10-09 13:35:00|54|53.3|54.01|53.31|54.04|53.34|53.99|53.29|46
1665322800000|2022-10-09 13:40:00|54|53.3|53.95|53.25|54|53.3|53.94|53.24|18
1665323100000|2022-10-09 13:45:00|53.96|53.26|53.94|53.24|53.96|53.26|53.94|53.24|5
1665323400000|2022-10-09 13:50:00|53.93|53.23|53.91|53.21|53.94|53.24|53.82|53.12|80
1665323700000|2022-10-09 13:55:00|53.9|53.2|53.9|53.2|53.93|53.23|53.86|53.16|28
1665324000000|2022-10-09 14:00:00|53.91|53.21|53.85|53.15|53.91|53.21|53.82|53.12|31
1665324300000|2022-10-09 14:05:00|53.86|53.16|53.83|53.13|53.86|53.16|53.8|53.1|32
1665324600000|2022-10-09 14:10:00|53.84|53.14|53.85|53.15|53.86|53.16|53.83|53.13|20
1665324900000|2022-10-09 14:15:00|53.86|53.16|53.93|53.23|53.94|53.24|53.85|53.15|25
1665325200000|2022-10-09 14:20:00|53.92|53.22|53.89|53.19|53.92|53.22|53.89|53.19|14
1665325500000|2022-10-09 14:25:00|53.9|53.2|53.93|53.23|53.93|53.23|53.89|53.19|10
1665325800000|2022-10-09 14:30:00|53.94|53.24|54|53.3|54.02|53.32|53.94|53.24|50
1665326100000|2022-10-09 14:35:00|54.01|53.31|54.03|53.33|54.04|53.34|53.99|53.29|17
1665326400000|2022-10-09 14:40:00|54.04|53.34|54|53.3|54.05|53.35|54|53.3|33
1665326700000|2022-10-09 14:45:00|54.01|53.31|54.06|53.36|54.06|53.36|54|53.3|44
1665327000000|2022-10-09 14:50:00|54.05|53.35|54.02|53.32|54.07|53.37|54.02|53.32|26
1665327300000|2022-10-09 14:55:00|54.03|53.33|53.96|53.26|54.03|53.33|53.96|53.26|10
1665327600000|2022-10-09 15:00:00|53.97|53.27|54.01|53.31|54.03|53.33|53.97|53.27|45
1665327900000|2022-10-09 15:05:00|54.02|53.32|54.04|53.34|54.04|53.34|54.01|53.31|15
1665328200000|2022-10-09 15:10:00|54.03|53.33|54.01|53.31|54.07|53.37|54|53.3|33
1665328500000|2022-10-09 15:15:00|54.02|53.32|54.04|53.34|54.07|53.37|54.02|53.32|69
1665328800000|2022-10-09 15:20:00|54.05|53.35|54.06|53.36|54.08|53.38|54.02|53.32|36
1665329100000|2022-10-09 15:25:00|54.05|53.35|54.04|53.34|54.05|53.35|54.01|53.31|20
1665329400000|2022-10-09 15:30:00|54.05|53.35|53.96|53.26|54.05|53.35|53.96|53.26|33
1665329700000|2022-10-09 15:35:00|53.97|53.27|53.95|53.25|53.97|53.27|53.93|53.23|29
1665330000000|2022-10-09 15:40:00|53.94|53.24|53.92|53.22|53.95|53.25|53.92|53.22|9
1665330300000|2022-10-09 15:45:00|53.93|53.23|53.98|53.28|53.99|53.29|53.93|53.23|22
1665330600000|2022-10-09 15:50:00|53.99|53.29|54.01|53.31|54.01|53.31|53.98|53.28|11
1665330900000|2022-10-09 15:55:00|54|53.3|54.01|53.31|54.01|53.31|53.98|53.28|12
1665331200000|2022-10-09 16:00:00|54.02|53.32|54.06|53.36|54.12|53.42|54.01|53.31|59
1665331500000|2022-10-09 16:05:00|54.05|53.35|53.9|53.2|54.06|53.36|53.9|53.2|51
1665331800000|2022-10-09 16:10:00|53.88|53.18|53.87|53.17|53.93|53.23|53.86|53.16|70
1665332100000|2022-10-09 16:15:00|53.86|53.16|53.89|53.19|53.9|53.2|53.83|53.13|16
1665332400000|2022-10-09 16:20:00|53.9|53.2|53.96|53.26|53.97|53.27|53.89|53.19|33
1665332700000|2022-10-09 16:25:00|53.95|53.25|53.99|53.29|53.99|53.29|53.94|53.24|16
1665333000000|2022-10-09 16:30:00|53.98|53.28|54|53.3|54.01|53.31|53.98|53.28|39
1665333300000|2022-10-09 16:35:00|54.01|53.31|53.98|53.28|54.02|53.32|53.97|53.27|12
1665333600000|2022-10-09 16:40:00|53.96|53.26|53.93|53.23|53.97|53.27|53.93|53.23|16
1665333900000|2022-10-09 16:45:00|53.92|53.22|53.98|53.28|53.99|53.29|53.92|53.22|43
1665334200000|2022-10-09 16:50:00|53.99|53.29|53.97|53.27|53.99|53.29|53.97|53.27|11
1665334500000|2022-10-09 16:55:00|53.98|53.28|53.97|53.27|53.98|53.28|53.97|53.27|10
1665334800000|2022-10-09 17:00:00|53.98|53.28|53.96|53.26|53.98|53.28|53.95|53.25|19
1665335100000|2022-10-09 17:05:00|53.97|53.27|53.95|53.25|53.97|53.27|53.95|53.25|3
1665335400000|2022-10-09 17:10:00|53.94|53.24|53.89|53.19|53.94|53.24|53.89|53.19|15
1665335700000|2022-10-09 17:15:00|53.88|53.18|53.96|53.26|53.97|53.27|53.88|53.18|31
1665336000000|2022-10-09 17:20:00|53.95|53.25|53.94|53.24|53.95|53.25|53.92|53.22|20
1665336300000|2022-10-09 17:25:00|53.93|53.23|53.97|53.27|53.97|53.27|53.92|53.22|9
1665336600000|2022-10-09 17:30:00|53.98|53.28|53.99|53.29|54.01|53.31|53.98|53.28|48
1665336900000|2022-10-09 17:35:00|53.98|53.28|53.97|53.27|54|53.3|53.97|53.27|10
1665337200000|2022-10-09 17:40:00|53.96|53.26|54.01|53.31|54.01|53.31|53.96|53.26|30
1665337500000|2022-10-09 17:45:00|54.02|53.32|53.96|53.26|54.02|53.32|53.96|53.26|19
1665337800000|2022-10-09 17:50:00|53.95|53.25|53.9|53.2|53.96|53.26|53.9|53.2|28
1665338100000|2022-10-09 17:55:00|53.91|53.21|53.94|53.24|53.94|53.24|53.9|53.2|19
1665338400000|2022-10-09 18:00:00|53.95|53.25|53.97|53.27|53.97|53.27|53.94|53.24|25
1665338700000|2022-10-09 18:05:00|53.98|53.28|53.96|53.26|53.99|53.29|53.93|53.23|31
1665339000000|2022-10-09 18:10:00|53.95|53.25|53.97|53.27|53.98|53.28|53.94|53.24|37
1665339300000|2022-10-09 18:15:00|53.96|53.26|53.97|53.27|53.97|53.27|53.94|53.24|9
1665339600000|2022-10-09 18:20:00|53.96|53.26|53.89|53.19|53.96|53.26|53.88|53.18|24
1665339900000|2022-10-09 18:25:00|53.88|53.18|53.83|53.13|53.89|53.19|53.82|53.12|20
1665340200000|2022-10-09 18:30:00|53.82|53.12|53.85|53.15|53.87|53.17|53.82|53.12|29
1665340500000|2022-10-09 18:35:00|53.86|53.16|53.89|53.19|53.89|53.19|53.85|53.15|10
1665340800000|2022-10-09 18:40:00|53.9|53.2|53.9|53.2|53.95|53.25|53.9|53.2|16
1665341100000|2022-10-09 18:45:00|53.91|53.21|53.94|53.24|53.94|53.24|53.9|53.2|22
1665341400000|2022-10-09 18:50:00|53.93|53.23|53.97|53.27|54.01|53.31|53.93|53.23|45
1665341700000|2022-10-09 18:55:00|53.96|53.26|53.99|53.29|54.03|53.33|53.96|53.26|31
1665342000000|2022-10-09 19:00:00|53.98|53.28|54|53.3|54|53.3|53.94|53.24|45
1665342300000|2022-10-09 19:05:00|54.01|53.31|53.95|53.25|54.02|53.32|53.94|53.24|23
1665342600000|2022-10-09 19:10:00|53.94|53.24|53.83|53.13|53.99|53.29|53.7|53|115
1665342900000|2022-10-09 19:15:00|53.82|53.12|53.74|53.04|53.83|53.13|53.72|53.02|86
1665343200000|2022-10-09 19:20:00|53.73|53.03|53.79|53.09|53.81|53.11|53.73|53.03|65
1665343500000|2022-10-09 19:25:00|53.78|53.08|53.85|53.15|53.86|53.16|53.78|53.08|36
1665343800000|2022-10-09 19:30:00|53.86|53.16|53.93|53.23|53.94|53.24|53.83|53.13|73
1665344100000|2022-10-09 19:35:00|53.94|53.24|53.9|53.2|53.95|53.25|53.9|53.2|43
1665344400000|2022-10-09 19:40:00|53.89|53.19|54.42|52.72|54.43|53.21|53.88|52.71|39
1665344700000|2022-10-09 19:45:00|54.43|52.73|54.43|52.73|54.43|52.73|54.39|52.69|31
1665345000000|2022-10-09 19:50:00|54.44|52.74|54.5|52.8|54.5|52.8|54.43|52.73|35
1665345300000|2022-10-09 19:55:00|54.49|52.79|54.43|52.73|54.49|52.79|54.41|52.71|19
1665345600000|2022-10-09 20:00:00|54.44|52.74|54.38|52.68|54.44|52.74|54.35|52.65|24
1665345900000|2022-10-09 20:05:00|54.39|52.69|54.39|52.69|54.42|52.72|54.38|52.68|45
1665346200000|2022-10-09 20:10:00|54.4|52.7|54.37|52.67|54.4|52.7|54.37|52.67|32
1665346500000|2022-10-09 20:15:00|54.38|52.68|54.41|52.71|54.42|52.72|54.38|52.68|30
1665346800000|2022-10-09 20:20:00|54.42|52.72|54.39|52.69|54.42|52.72|54.38|52.68|20
1665347100000|2022-10-09 20:25:00|54.38|52.68|54.37|52.67|54.38|52.68|54.35|52.65|22
1665347400000|2022-10-09 20:30:00|54.38|52.68|54.38|52.68|54.39|52.69|54.37|52.67|19
1665347700000|2022-10-09 20:35:00|54.39|52.69|54.39|52.69|54.39|52.69|54.37|52.67|15
1665348000000|2022-10-09 20:40:00|54.38|52.68|54.41|52.71|54.41|52.71|54.38|52.68|8
1665348300000|2022-10-09 20:45:00|54.4|52.7|54.44|52.74|54.45|52.75|54.4|52.7|13
1665348600000|2022-10-09 20:50:00|54.45|52.75|54.47|52.77|54.47|52.77|54.44|52.74|7
1665348900000|2022-10-09 20:55:00|54.48|52.78|54.49|52.79|54.5|52.8|54.45|52.75|38
1665349200000|2022-10-09 21:00:00|54.48|52.78|53.97|53.27|54.49|53.28|53.97|52.77|11
1665349500000|2022-10-09 21:05:00|53.96|53.26|53.96|53.26|53.96|53.26|53.91|53.21|19
1665349800000|2022-10-09 21:10:00|53.97|53.27|53.94|53.24|53.97|53.27|53.94|53.24|12
1665350100000|2022-10-09 21:15:00|53.93|53.23|53.89|53.19|53.93|53.23|53.88|53.18|15
1665350400000|2022-10-09 21:20:00|53.88|53.18|53.88|53.18|53.89|53.19|53.88|53.18|27
1665350700000|2022-10-09 21:25:00|53.89|53.19|53.88|53.18|53.89|53.19|53.88|53.18|12
1665351000000|2022-10-09 21:30:00|53.87|53.17|53.89|53.19|53.89|53.19|53.87|53.17|5
1665351300000|2022-10-09 21:35:00|53.88|53.18|53.86|53.16|53.89|53.19|53.85|53.15|11
1665351600000|2022-10-09 21:40:00|53.85|53.15|53.87|53.17|53.87|53.17|53.84|53.14|27
1665351900000|2022-10-09 21:45:00|53.86|53.16|53.88|53.18|53.93|53.23|53.86|53.16|43
1665352200000|2022-10-09 21:50:00|53.89|53.19|53.96|53.26|53.97|53.27|53.88|53.18|31
1665352500000|2022-10-09 21:55:00|53.97|53.27|54.03|53.33|54.04|53.34|53.96|53.26|42
1665352800000|2022-10-09 22:00:00|54.01|53.31|53.82|53.12|54.02|53.32|53.81|53.11|219
1665353100000|2022-10-09 22:05:00|53.81|53.11|53.96|53.26|53.96|53.26|53.74|53.04|158
1665353400000|2022-10-09 22:10:00|53.97|53.27|53.99|53.29|54.01|53.31|53.93|53.23|88
1665353700000|2022-10-09 22:15:00|54|53.3|54|53.3|54.03|53.33|53.94|53.24|125
1665354000000|2022-10-09 22:20:00|54.02|53.32|53.99|53.29|54.05|53.35|53.99|53.29|119
1665354300000|2022-10-09 22:25:00|53.98|53.28|53.88|53.18|53.98|53.28|53.82|53.12|164
1665354600000|2022-10-09 22:30:00|53.89|53.19|53.88|53.18|53.92|53.22|53.82|53.12|103
1665354900000|2022-10-09 22:35:00|53.87|53.17|53.89|53.19|53.93|53.23|53.87|53.17|58
1665355200000|2022-10-09 22:40:00|53.88|53.18|53.9|53.2|53.93|53.23|53.88|53.18|73
1665355500000|2022-10-09 22:45:00|53.91|53.21|53.91|53.21|53.93|53.23|53.9|53.2|25
1665355800000|2022-10-09 22:50:00|53.9|53.2|53.89|53.19|53.9|53.2|53.88|53.18|18
1665356100000|2022-10-09 22:55:00|53.88|53.18|53.82|53.12|53.88|53.18|53.8|53.1|41
1665356400000|2022-10-09 23:00:00|53.81|53.11|53.84|53.14|53.85|53.15|53.7|53|101
1665356700000|2022-10-09 23:05:00|53.83|53.13|53.89|53.19|53.9|53.2|53.81|53.11|58
1665357000000|2022-10-09 23:10:00|53.9|53.2|53.88|53.18|53.92|53.22|53.86|53.16|45
1665357300000|2022-10-09 23:15:00|53.89|53.19|53.86|53.16|53.89|53.19|53.86|53.16|8
1665357600000|2022-10-09 23:20:00|53.85|53.15|54.07|53.37|54.09|53.39|53.85|53.15|84
1665357900000|2022-10-09 23:25:00|54.06|53.36|54.11|53.41|54.16|53.46|54.02|53.32|99
1665358200000|2022-10-09 23:30:00|54.1|53.4|53.98|53.28|54.1|53.4|53.92|53.22|107
1665358500000|2022-10-09 23:35:00|53.99|53.29|54.1|53.4|54.13|53.43|53.97|53.27|82
1665358800000|2022-10-09 23:40:00|54.11|53.41|54.25|53.55|54.28|53.58|54.1|53.4|99
1665359100000|2022-10-09 23:45:00|54.26|53.56|54.22|53.52|54.26|53.56|54.18|53.48|103
1665359400000|2022-10-09 23:50:00|54.21|53.51|54.26|53.56|54.28|53.58|54.21|53.51|59
1665359700000|2022-10-09 23:55:00|54.27|53.57|54.26|53.56|54.35|53.65|54.25|53.55|103
1665360000000|2022-10-10 00:00:00|54.25|53.55|54.18|53.48|54.26|53.56|54.13|53.43|177
1665360300000|2022-10-10 00:05:00|54.17|53.47|54.15|53.45|54.23|53.53|54.15|53.45|58
1665360600000|2022-10-10 00:10:00|54.16|53.46|54.09|53.39|54.17|53.47|54.03|53.33|144
1665360900000|2022-10-10 00:15:00|54.1|53.4|54.13|53.43|54.18|53.48|54.09|53.39|107
1665361200000|2022-10-10 00:20:00|54.14|53.44|54.08|53.38|54.18|53.48|54.08|53.38|72
1665361500000|2022-10-10 00:25:00|54.09|53.39|54.06|53.36|54.09|53.39|54|53.3|101
1665361800000|2022-10-10 00:30:00|54.05|53.35|54.02|53.32|54.09|53.39|54.02|53.32|67
1665362100000|2022-10-10 00:35:00|54.03|53.33|54.08|53.38|54.1|53.4|54.02|53.32|56
1665362400000|2022-10-10 00:40:00|54.09|53.39|54.24|53.54|54.24|53.54|54.08|53.38|67
1665362700000|2022-10-10 00:45:00|54.23|53.53|54.4|53.7|54.45|53.75|54.23|53.53|126
1665363000000|2022-10-10 00:50:00|54.39|53.69|54.45|53.75|54.51|53.81|54.39|53.69|173
1665363300000|2022-10-10 00:55:00|54.44|53.74|54.54|53.84|54.55|53.85|54.43|53.73|131
1665363600000|2022-10-10 01:00:00|54.55|53.85|54.64|53.94|54.68|53.98|54.55|53.85|137
1665363900000|2022-10-10 01:05:00|54.65|53.95|54.68|53.98|54.72|54.02|54.64|53.94|110
1665364200000|2022-10-10 01:10:00|54.69|53.99|54.74|54.04|54.81|54.11|54.68|53.98|121
1665364500000|2022-10-10 01:15:00|54.75|54.05|54.69|53.99|54.75|54.05|54.68|53.98|92
1665364800000|2022-10-10 01:20:00|54.7|54|54.58|53.88|54.73|54.03|54.56|53.86|55
1665365100000|2022-10-10 01:25:00|54.57|53.87|54.58|53.88|54.63|53.93|54.54|53.84|76
1665365400000|2022-10-10 01:30:00|54.57|53.87|54.6|53.9|54.63|53.93|54.55|53.85|65
1665365700000|2022-10-10 01:35:00|54.59|53.89|54.72|54.02|54.72|54.02|54.59|53.89|48
1665366000000|2022-10-10 01:40:00|54.71|54.01|54.71|54.01|54.78|54.08|54.7|54|64
1665366300000|2022-10-10 01:45:00|54.72|54.02|54.68|53.98|54.74|54.04|54.67|53.97|51
1665366600000|2022-10-10 01:50:00|54.67|53.97|54.68|53.98|54.72|54.02|54.62|53.92|52
1665366900000|2022-10-10 01:55:00|54.67|53.97|54.61|53.91|54.68|53.98|54.61|53.91|42
1665367200000|2022-10-10 02:00:00|54.6|53.9|54.53|53.83|54.61|53.91|54.49|53.79|66
1665367500000|2022-10-10 02:05:00|54.52|53.82|54.53|53.83|54.54|53.84|54.49|53.79|62
1665367800000|2022-10-10 02:10:00|54.55|53.85|54.53|53.83|54.56|53.86|54.51|53.81|37
1665368100000|2022-10-10 02:15:00|54.52|53.82|54.49|53.79|54.53|53.83|54.48|53.78|50
1665368400000|2022-10-10 02:20:00|54.48|53.78|54.46|53.76|54.51|53.81|54.44|53.74|47
1665368700000|2022-10-10 02:25:00|54.44|53.74|54.5|53.8|54.5|53.8|54.41|53.71|75
1665369000000|2022-10-10 02:30:00|54.49|53.79|54.5|53.8|54.52|53.82|54.45|53.75|52
1665369300000|2022-10-10 02:35:00|54.48|53.78|54.49|53.79|54.5|53.8|54.47|53.77|26
1665369600000|2022-10-10 02:40:00|54.5|53.8|54.47|53.77|54.5|53.8|54.47|53.77|12
1665369900000|2022-10-10 02:45:00|54.48|53.78|54.32|53.62|54.48|53.78|54.28|53.58|81
1665370200000|2022-10-10 02:50:00|54.33|53.63|54.35|53.65|54.38|53.68|54.32|53.62|57
1665370500000|2022-10-10 02:55:00|54.36|53.66|54.45|53.75|54.45|53.75|54.33|53.63|77
1665370800000|2022-10-10 03:00:00|54.44|53.74|54.49|53.79|54.49|53.79|54.42|53.72|53
1665371100000|2022-10-10 03:05:00|54.5|53.8|54.54|53.84|54.54|53.84|54.46|53.76|83
1665371400000|2022-10-10 03:10:00|54.55|53.85|54.59|53.89|54.6|53.9|54.54|53.84|55
1665371700000|2022-10-10 03:15:00|54.6|53.9|54.43|53.73|54.62|53.92|54.43|53.73|66
1665372000000|2022-10-10 03:20:00|54.42|53.72|54.3|53.6|54.44|53.74|54.29|53.59|96
1665372300000|2022-10-10 03:25:00|54.31|53.61|54.39|53.69|54.4|53.7|54.3|53.6|51
1665372600000|2022-10-10 03:30:00|54.4|53.7|54.36|53.66|54.42|53.72|54.28|53.58|71
1665372900000|2022-10-10 03:35:00|54.37|53.67|54.34|53.64|54.38|53.68|54.32|53.62|71
1665373200000|2022-10-10 03:40:00|54.35|53.65|54.32|53.62|54.36|53.66|54.32|53.62|44
1665373500000|2022-10-10 03:45:00|54.33|53.63|54.35|53.65|54.38|53.68|54.32|53.62|52
1665373800000|2022-10-10 03:50:00|54.34|53.64|54.39|53.69|54.39|53.69|54.33|53.63|28
1665374100000|2022-10-10 03:55:00|54.38|53.68|54.46|53.76|54.47|53.77|54.36|53.66|38
1665374400000|2022-10-10 04:00:00|54.47|53.77|54.5|53.8|54.51|53.81|54.45|53.75|52
1665374700000|2022-10-10 04:05:00|54.49|53.79|54.49|53.79|54.51|53.81|54.48|53.78|61
1665375000000|2022-10-10 04:10:00|54.5|53.8|54.5|53.8|54.5|53.8|54.48|53.78|31
1665375300000|2022-10-10 04:15:00|54.51|53.81|54.57|53.87|54.57|53.87|54.5|53.8|69
1665375600000|2022-10-10 04:20:00|54.56|53.86|54.54|53.84|54.58|53.88|54.52|53.82|48
1665375900000|2022-10-10 04:25:00|54.55|53.85|54.57|53.87|54.57|53.87|54.54|53.84|31
1665376200000|2022-10-10 04:30:00|54.58|53.88|54.39|53.69|54.6|53.9|54.39|53.69|87
1665376500000|2022-10-10 04:35:00|54.4|53.7|54.39|53.69|54.45|53.75|54.38|53.68|46
1665376800000|2022-10-10 04:40:00|54.38|53.68|54.54|53.84|54.55|53.85|54.38|53.68|71
1665377100000|2022-10-10 04:45:00|54.53|53.83|54.61|53.91|54.62|53.92|54.53|53.83|59
1665377400000|2022-10-10 04:50:00|54.62|53.92|54.74|54.04|54.75|54.05|54.61|53.91|88
1665377700000|2022-10-10 04:55:00|54.73|54.03|54.72|54.02|54.79|54.09|54.71|54.01|76
1665378000000|2022-10-10 05:00:00|54.71|54.01|54.64|53.94|54.71|54.01|54.64|53.94|48
1665378300000|2022-10-10 05:05:00|54.63|53.93|54.57|53.87|54.63|53.93|54.53|53.83|57
1665378600000|2022-10-10 05:10:00|54.56|53.86|54.56|53.86|54.58|53.88|54.54|53.84|69
1665378900000|2022-10-10 05:15:00|54.55|53.85|54.56|53.86|54.56|53.86|54.53|53.83|70
1665379200000|2022-10-10 05:20:00|54.57|53.87|54.56|53.86|54.61|53.91|54.54|53.84|53
1665379500000|2022-10-10 05:25:00|54.57|53.87|54.66|53.96|54.68|53.98|54.56|53.86|66
1665379800000|2022-10-10 05:30:00|54.65|53.95|54.37|53.67|54.65|53.95|54.29|53.59|183
1665380100000|2022-10-10 05:35:00|54.36|53.66|54.22|53.52|54.37|53.67|54.21|53.51|127
1665380400000|2022-10-10 05:40:00|54.23|53.53|54.18|53.48|54.25|53.55|54.15|53.45|95
1665380700000|2022-10-10 05:45:00|54.17|53.47|54.24|53.54|54.26|53.56|54.15|53.45|97
1665381000000|2022-10-10 05:50:00|54.25|53.55|54.28|53.58|54.32|53.62|54.21|53.51|70
1665381300000|2022-10-10 05:55:00|54.26|53.56|54.28|53.58|54.32|53.62|54.24|53.54|23
1665381600000|2022-10-10 06:00:00|54.29|53.59|54.22|53.52|54.31|53.61|54.15|53.45|108
1665381900000|2022-10-10 06:05:00|54.23|53.53|54.42|53.72|54.43|53.73|54.22|53.52|95
1665382200000|2022-10-10 06:10:00|54.41|53.71|54.5|53.8|54.5|53.8|54.41|53.71|61
1665382500000|2022-10-10 06:15:00|54.49|53.79|54.52|53.82|54.55|53.85|54.49|53.79|56
1665382800000|2022-10-10 06:20:00|54.53|53.83|54.56|53.86|54.57|53.87|54.45|53.75|84
1665383100000|2022-10-10 06:25:00|54.57|53.87|54.64|53.94|54.67|53.97|54.56|53.86|98
1665383400000|2022-10-10 06:30:00|54.63|53.93|54.44|53.74|54.65|53.95|54.44|53.74|135
1665383700000|2022-10-10 06:35:00|54.45|53.75|54.42|53.72|54.45|53.75|54.34|53.64|119
1665384000000|2022-10-10 06:40:00|54.41|53.71|54.41|53.71|54.43|53.73|54.37|53.67|67
1665384300000|2022-10-10 06:45:00|54.42|53.72|54.45|53.75|54.48|53.78|54.42|53.72|59
1665384600000|2022-10-10 06:50:00|54.46|53.76|54.38|53.68|54.51|53.81|54.33|53.63|84
1665384900000|2022-10-10 06:55:00|54.36|53.66|54.36|53.66|54.45|53.75|54.33|53.63|102
1665385200000|2022-10-10 07:00:00|54.37|53.67|54.5|53.8|54.5|53.8|54.34|53.64|122
1665385500000|2022-10-10 07:05:00|54.49|53.79|54.47|53.77|54.51|53.81|54.42|53.72|107
1665385800000|2022-10-10 07:10:00|54.46|53.76|54.51|53.81|54.54|53.84|54.43|53.73|115
1665386100000|2022-10-10 07:15:00|54.5|53.8|54.58|53.88|54.6|53.9|54.48|53.78|92
1665386400000|2022-10-10 07:20:00|54.59|53.89|54.67|53.97|54.67|53.97|54.58|53.88|46
1665386700000|2022-10-10 07:25:00|54.66|53.96|54.59|53.89|54.66|53.96|54.58|53.88|83
1665387000000|2022-10-10 07:30:00|54.6|53.9|54.46|53.76|54.6|53.9|54.46|53.76|90
1665387300000|2022-10-10 07:35:00|54.45|53.75|54.47|53.77|54.52|53.82|54.45|53.75|91
1665387600000|2022-10-10 07:40:00|54.46|53.76|54.48|53.78|54.5|53.8|54.46|53.76|47
1665387900000|2022-10-10 07:45:00|54.47|53.77|54.46|53.76|54.49|53.79|54.43|53.73|68
1665388200000|2022-10-10 07:50:00|54.45|53.75|54.39|53.69|54.46|53.76|54.38|53.68|61
1665388500000|2022-10-10 07:55:00|54.38|53.68|54.34|53.64|54.38|53.68|54.3|53.6|76
1665388800000|2022-10-10 08:00:00|54.35|53.65|54.14|53.44|54.37|53.67|54.12|53.42|173
1665389100000|2022-10-10 08:05:00|54.13|53.43|53.97|53.27|54.13|53.43|53.95|53.25|194
1665389400000|2022-10-10 08:10:00|53.96|53.26|53.85|53.15|53.97|53.27|53.79|53.09|198
1665389700000|2022-10-10 08:15:00|53.84|53.14|53.78|53.08|53.88|53.18|53.7|53|199
1665390000000|2022-10-10 08:20:00|53.79|53.09|53.53|52.83|53.79|53.09|53.5|52.8|148
1665390300000|2022-10-10 08:25:00|53.52|52.82|53.29|52.59|53.52|52.82|53.19|52.49|304
1665390600000|2022-10-10 08:30:00|53.28|52.58|53.12|52.42|53.29|52.59|53.09|52.39|289
1665390900000|2022-10-10 08:35:00|53.11|52.41|53.15|52.45|53.22|52.52|53|52.3|219
1665391200000|2022-10-10 08:40:00|53.14|52.44|53.29|52.59|53.31|52.61|53.08|52.38|155
1665391500000|2022-10-10 08:45:00|53.28|52.58|53.37|52.67|53.43|52.73|53.22|52.52|122
1665391800000|2022-10-10 08:50:00|53.36|52.66|53.35|52.65|53.37|52.67|53.3|52.6|88
1665392100000|2022-10-10 08:55:00|53.34|52.64|53.31|52.61|53.34|52.64|53.26|52.56|72
1665392400000|2022-10-10 09:00:00|53.32|52.62|53.47|52.77|53.51|52.81|53.29|52.59|124
1665392700000|2022-10-10 09:05:00|53.48|52.78|53.54|52.84|53.55|52.85|53.39|52.69|120
1665393000000|2022-10-10 09:10:00|53.53|52.83|53.56|52.86|53.64|52.94|53.51|52.81|67
1665393300000|2022-10-10 09:15:00|53.57|52.87|53.67|52.97|53.67|52.97|53.56|52.86|99
1665393600000|2022-10-10 09:20:00|53.66|52.96|53.58|52.88|53.69|52.99|53.56|52.86|93
1665393900000|2022-10-10 09:25:00|53.57|52.87|53.54|52.84|53.59|52.89|53.51|52.81|108
1665394200000|2022-10-10 09:30:00|53.53|52.83|53.45|52.75|53.59|52.89|53.44|52.74|111
1665394500000|2022-10-10 09:35:00|53.46|52.76|53.39|52.69|53.46|52.76|53.34|52.64|67
1665394800000|2022-10-10 09:40:00|53.38|52.68|53.45|52.75|53.46|52.76|53.38|52.68|84
1665395100000|2022-10-10 09:45:00|53.46|52.76|53.59|52.89|53.61|52.91|53.41|52.71|136
1665395400000|2022-10-10 09:50:00|53.6|52.9|53.64|52.94|53.65|52.95|53.53|52.83|87
1665395700000|2022-10-10 09:55:00|53.65|52.95|53.61|52.91|53.67|52.97|53.59|52.89|76
1665396000000|2022-10-10 10:00:00|53.62|52.92|53.68|52.98|53.68|52.98|53.57|52.87|99
1665396300000|2022-10-10 10:05:00|53.67|52.97|53.62|52.92|53.68|52.98|53.61|52.91|38
1665396600000|2022-10-10 10:10:00|53.61|52.91|53.63|52.93|53.65|52.95|53.59|52.89|53
1665396900000|2022-10-10 10:15:00|53.64|52.94|53.5|52.8|53.64|52.94|53.47|52.77|87
1665397200000|2022-10-10 10:20:00|53.51|52.81|53.52|52.82|53.53|52.83|53.45|52.75|84
1665397500000|2022-10-10 10:25:00|53.51|52.81|53.42|52.72|53.52|52.82|53.42|52.72|76
1665397800000|2022-10-10 10:30:00|53.41|52.71|53.46|52.76|53.51|52.81|53.41|52.71|69
1665398100000|2022-10-10 10:35:00|53.45|52.75|53.48|52.78|53.54|52.84|53.45|52.75|50
1665398400000|2022-10-10 10:40:00|53.47|52.77|53.42|52.72|53.49|52.79|53.41|52.71|59
1665398700000|2022-10-10 10:45:00|53.43|52.73|53.4|52.7|53.46|52.76|53.4|52.7|75
1665399000000|2022-10-10 10:50:00|53.41|52.71|53.4|52.7|53.48|52.78|53.4|52.7|66
1665399300000|2022-10-10 10:55:00|53.39|52.69|53.37|52.67|53.4|52.7|53.28|52.58|70
1665399600000|2022-10-10 11:00:00|53.38|52.68|53.45|52.75|53.45|52.75|53.37|52.67|68
1665399900000|2022-10-10 11:05:00|53.46|52.76|53.57|52.87|53.57|52.87|53.45|52.75|52
1665400200000|2022-10-10 11:10:00|53.56|52.86|53.55|52.85|53.59|52.89|53.55|52.85|47
1665400500000|2022-10-10 11:15:00|53.56|52.86|53.68|52.98|53.72|53.02|53.55|52.85|71
1665400800000|2022-10-10 11:20:00|53.67|52.97|53.73|53.03|53.74|53.04|53.66|52.96|59
1665401100000|2022-10-10 11:25:00|53.74|53.04|53.76|53.06|53.77|53.07|53.73|53.03|76
1665401400000|2022-10-10 11:30:00|53.77|53.07|53.75|53.05|53.8|53.1|53.73|53.03|51
1665401700000|2022-10-10 11:35:00|53.76|53.06|53.72|53.02|53.77|53.07|53.69|52.99|89
1665402000000|2022-10-10 11:40:00|53.71|53.01|53.6|52.9|53.72|53.02|53.55|52.85|187
1665402300000|2022-10-10 11:45:00|53.61|52.91|53.59|52.89|53.66|52.96|53.58|52.88|103
1665402600000|2022-10-10 11:50:00|53.58|52.88|53.6|52.9|53.63|52.93|53.53|52.83|67
1665402900000|2022-10-10 11:55:00|53.59|52.89|53.62|52.92|53.66|52.96|53.57|52.87|71
1665403200000|2022-10-10 12:00:00|53.63|52.93|53.59|52.89|53.65|52.95|53.58|52.88|80
1665403500000|2022-10-10 12:05:00|53.6|52.9|53.55|52.85|53.6|52.9|53.54|52.84|90
1665403800000|2022-10-10 12:10:00|53.56|52.86|53.46|52.76|53.57|52.87|53.46|52.76|93
1665404100000|2022-10-10 12:15:00|53.47|52.77|53.44|52.74|53.49|52.79|53.37|52.67|76
1665404400000|2022-10-10 12:20:00|53.45|52.75|53.6|52.9|53.6|52.9|53.45|52.75|86
1665404700000|2022-10-10 12:25:00|53.61|52.91|53.73|53.03|53.74|53.04|53.6|52.9|56
1665405000000|2022-10-10 12:30:00|53.74|53.04|53.74|53.04|53.8|53.1|53.66|52.96|112
1665405300000|2022-10-10 12:35:00|53.75|53.05|53.82|53.12|53.84|53.14|53.75|53.05|82
1665405600000|2022-10-10 12:40:00|53.81|53.11|53.71|53.01|53.81|53.11|53.67|52.97|87
1665405900000|2022-10-10 12:45:00|53.7|53|53.74|53.04|53.77|53.07|53.69|52.99|45
1665406200000|2022-10-10 12:50:00|53.75|53.05|53.77|53.07|53.78|53.08|53.75|53.05|47
1665406500000|2022-10-10 12:55:00|53.78|53.08|53.9|53.2|53.94|53.24|53.76|53.06|79
1665406800000|2022-10-10 13:00:00|53.91|53.21|53.93|53.23|53.99|53.29|53.91|53.21|165
1665407100000|2022-10-10 13:05:00|53.92|53.22|53.81|53.11|53.93|53.23|53.81|53.11|98
1665407400000|2022-10-10 13:10:00|53.82|53.12|53.75|53.05|53.82|53.12|53.73|53.03|107
1665407700000|2022-10-10 13:15:00|53.76|53.06|53.75|53.05|53.79|53.09|53.73|53.03|76
1665408000000|2022-10-10 13:20:00|53.74|53.04|53.68|52.98|53.75|53.05|53.68|52.98|95
1665408300000|2022-10-10 13:25:00|53.69|52.99|53.63|52.93|53.74|53.04|53.62|52.92|113
1665408600000|2022-10-10 13:30:00|53.62|52.92|53.7|53|53.71|53.01|53.58|52.88|227
1665408900000|2022-10-10 13:35:00|53.71|53.01|53.54|52.84|53.76|53.06|53.53|52.83|194
1665409200000|2022-10-10 13:40:00|53.55|52.85|53.64|52.94|53.66|52.96|53.52|52.82|159
1665409500000|2022-10-10 13:45:00|53.65|52.95|53.67|52.97|53.77|53.07|53.61|52.91|129
1665409800000|2022-10-10 13:50:00|53.68|52.98|53.55|52.85|53.73|53.03|53.53|52.83|176
1665410100000|2022-10-10 13:55:00|53.54|52.84|53.55|52.85|53.63|52.93|53.52|52.82|125
1665410400000|2022-10-10 14:00:00|53.56|52.86|53.53|52.83|53.6|52.9|53.5|52.8|112
1665410700000|2022-10-10 14:05:00|53.52|52.82|53.53|52.83|53.67|52.97|53.51|52.81|128
1665411000000|2022-10-10 14:10:00|53.54|52.84|53.57|52.87|53.58|52.88|53.53|52.83|87
1665411300000|2022-10-10 14:15:00|53.56|52.86|53.67|52.97|53.68|52.98|53.56|52.86|95
1665411600000|2022-10-10 14:20:00|53.66|52.96|53.65|52.95|53.69|52.99|53.65|52.95|90
1665411900000|2022-10-10 14:25:00|53.66|52.96|53.73|53.03|53.79|53.09|53.61|52.91|208
1665412200000|2022-10-10 14:30:00|53.74|53.04|53.74|53.04|53.92|53.22|53.7|53|230
1665412500000|2022-10-10 14:35:00|53.73|53.03|53.48|52.78|53.74|53.04|53.48|52.78|183
1665412800000|2022-10-10 14:40:00|53.47|52.77|53.55|52.85|53.57|52.87|53.45|52.75|116
1665413100000|2022-10-10 14:45:00|53.56|52.86|53.6|52.9|53.62|52.92|53.51|52.81|129
1665413400000|2022-10-10 14:50:00|53.59|52.89|53.46|52.76|53.6|52.9|53.4|52.7|165
1665413700000|2022-10-10 14:55:00|53.45|52.75|53.57|52.87|53.58|52.88|53.44|52.74|106
1665414000000|2022-10-10 15:00:00|53.56|52.86|53.47|52.77|53.58|52.88|53.46|52.76|128
1665414300000|2022-10-10 15:05:00|53.46|52.76|53.58|52.88|53.6|52.9|53.46|52.76|61
1665414600000|2022-10-10 15:10:00|53.57|52.87|53.63|52.93|53.63|52.93|53.56|52.86|154
1665414900000|2022-10-10 15:15:00|53.62|52.92|53.62|52.92|53.67|52.97|53.59|52.89|154
1665415200000|2022-10-10 15:20:00|53.61|52.91|53.69|52.99|53.72|53.02|53.59|52.89|151
1665415500000|2022-10-10 15:25:00|53.7|53|53.62|52.92|53.7|53|53.62|52.92|85
1665415800000|2022-10-10 15:30:00|53.63|52.93|53.7|53|53.7|53|53.61|52.91|125
1665416100000|2022-10-10 15:35:00|53.71|53.01|53.61|52.91|53.72|53.02|53.59|52.89|90
1665416400000|2022-10-10 15:40:00|53.62|52.92|53.68|52.98|53.68|52.98|53.59|52.89|87
1665416700000|2022-10-10 15:45:00|53.67|52.97|53.72|53.02|53.72|53.02|53.64|52.94|70
1665417000000|2022-10-10 15:50:00|53.71|53.01|53.8|53.1|53.83|53.13|53.71|53.01|130
1665417300000|2022-10-10 15:55:00|53.79|53.09|53.72|53.02|53.82|53.12|53.71|53.01|93
1665417600000|2022-10-10 16:00:00|53.71|53.01|53.84|53.14|53.85|53.15|53.71|53.01|87
1665417900000|2022-10-10 16:05:00|53.83|53.13|53.73|53.03|53.85|53.15|53.7|53|146
1665418200000|2022-10-10 16:10:00|53.74|53.04|53.63|52.93|53.75|53.05|53.6|52.9|87
1665418500000|2022-10-10 16:15:00|53.62|52.92|53.64|52.94|53.68|52.98|53.61|52.91|78
1665418800000|2022-10-10 16:20:00|53.63|52.93|53.25|52.55|53.63|52.93|53.12|52.42|229
1665419100000|2022-10-10 16:25:00|53.26|52.56|53.41|52.71|53.41|52.71|53.23|52.53|142
1665419400000|2022-10-10 16:30:00|53.42|52.72|53.42|52.72|53.52|52.82|53.37|52.67|170
1665419700000|2022-10-10 16:35:00|53.41|52.71|53.5|52.8|53.5|52.8|53.41|52.71|146
1665420000000|2022-10-10 16:40:00|53.51|52.81|53.47|52.77|53.52|52.82|53.45|52.75|101
1665420300000|2022-10-10 16:45:00|53.48|52.78|53.39|52.69|53.49|52.79|53.38|52.68|127
1665420600000|2022-10-10 16:50:00|53.38|52.68|53.34|52.64|53.4|52.7|53.28|52.58|206
1665420900000|2022-10-10 16:55:00|53.33|52.63|53.39|52.69|53.44|52.74|53.33|52.63|194
1665421200000|2022-10-10 17:00:00|53.38|52.68|53.29|52.59|53.39|52.69|53.26|52.56|175
1665421500000|2022-10-10 17:05:00|53.3|52.6|53.33|52.63|53.35|52.65|53.27|52.57|118
1665421800000|2022-10-10 17:10:00|53.32|52.62|53.46|52.76|53.48|52.78|53.27|52.57|243
1665422100000|2022-10-10 17:15:00|53.47|52.77|53.34|52.64|53.48|52.78|53.29|52.59|135
1665422400000|2022-10-10 17:20:00|53.35|52.65|53.35|52.65|53.44|52.74|53.34|52.64|127
1665422700000|2022-10-10 17:25:00|53.33|52.63|53.38|52.68|53.39|52.69|53.32|52.62|79
1665423000000|2022-10-10 17:30:00|53.39|52.69|53.5|52.8|53.59|52.89|53.39|52.69|105
1665423300000|2022-10-10 17:35:00|53.48|52.78|53.58|52.88|53.59|52.89|53.48|52.78|104
1665423600000|2022-10-10 17:40:00|53.59|52.89|53.54|52.84|53.62|52.92|53.52|52.82|112
1665423900000|2022-10-10 17:45:00|53.53|52.83|53.74|53.04|53.81|53.11|53.51|52.81|170
1665424200000|2022-10-10 17:50:00|53.73|53.03|53.88|53.18|53.9|53.2|53.7|53|131
1665424500000|2022-10-10 17:55:00|53.89|53.19|53.8|53.1|53.9|53.2|53.78|53.08|55
1665424800000|2022-10-10 18:00:00|53.79|53.09|53.79|53.09|53.8|53.1|53.76|53.06|49
1665425100000|2022-10-10 18:05:00|53.78|53.08|53.8|53.1|53.82|53.12|53.74|53.04|51
1665425400000|2022-10-10 18:10:00|53.81|53.11|53.81|53.11|53.84|53.14|53.77|53.07|67
1665425700000|2022-10-10 18:15:00|53.8|53.1|53.87|53.17|53.87|53.17|53.78|53.08|88
1665426000000|2022-10-10 18:20:00|53.86|53.16|53.76|53.06|53.86|53.16|53.74|53.04|117
1665426300000|2022-10-10 18:25:00|53.77|53.07|53.74|53.04|53.79|53.09|53.74|53.04|94
1665426600000|2022-10-10 18:30:00|53.75|53.05|53.83|53.13|53.85|53.15|53.74|53.04|102
1665426900000|2022-10-10 18:35:00|53.82|53.12|53.85|53.15|53.85|53.15|53.8|53.1|90
1665427200000|2022-10-10 18:40:00|53.84|53.14|53.73|53.03|53.85|53.15|53.71|53.01|87
1665427500000|2022-10-10 18:45:00|53.72|53.02|53.67|52.97|53.73|53.03|53.65|52.95|156
1665427800000|2022-10-10 18:50:00|53.68|52.98|53.69|52.99|53.76|53.06|53.65|52.95|118
1665428100000|2022-10-10 18:55:00|53.7|53|53.63|52.93|53.7|53|53.58|52.88|134
1665428400000|2022-10-10 19:00:00|53.64|52.94|53.61|52.91|53.68|52.98|53.57|52.87|104
1665428700000|2022-10-10 19:05:00|53.6|52.9|53.58|52.88|53.62|52.92|53.52|52.82|70
1665429000000|2022-10-10 19:10:00|53.57|52.87|53.62|52.92|53.64|52.94|53.53|52.83|98
1665429300000|2022-10-10 19:15:00|53.63|52.93|53.77|53.07|53.77|53.07|53.62|52.92|130
1665429600000|2022-10-10 19:20:00|53.78|53.08|53.72|53.02|53.78|53.08|53.69|52.99|90
1665429900000|2022-10-10 19:25:00|53.71|53.01|53.6|52.9|53.71|53.01|53.57|52.87|71
1665430200000|2022-10-10 19:30:00|53.59|52.89|53.59|52.89|53.62|52.92|53.55|52.85|87
1665430500000|2022-10-10 19:35:00|53.6|52.9|53.6|52.9|53.65|52.95|53.58|52.88|55
1665430800000|2022-10-10 19:40:00|53.61|52.91|53.58|52.88|53.61|52.91|53.55|52.85|69
1665431100000|2022-10-10 19:45:00|53.57|52.87|53.7|53|53.71|53.01|53.57|52.87|88
1665431400000|2022-10-10 19:50:00|53.71|53.01|53.66|52.96|53.72|53.02|53.59|52.89|151
1665431700000|2022-10-10 19:55:00|53.65|52.95|53.53|52.83|53.66|52.96|53.52|52.82|113
1665432000000|2022-10-10 20:00:00|53.54|52.84|53.48|52.78|53.54|52.84|53.43|52.73|67
1665432300000|2022-10-10 20:05:00|53.49|52.79|53.54|52.84|53.54|52.84|53.47|52.77|59
1665432600000|2022-10-10 20:10:00|53.53|52.83|53.58|52.88|53.59|52.89|53.53|52.83|48
1665432900000|2022-10-10 20:15:00|53.57|52.87|53.58|52.88|53.59|52.89|53.57|52.87|35
1665433200000|2022-10-10 20:20:00|53.59|52.89|53.61|52.91|53.62|52.92|53.58|52.88|31
1665433500000|2022-10-10 20:25:00|53.6|52.9|53.58|52.88|53.61|52.91|53.57|52.87|23
1665433800000|2022-10-10 20:30:00|53.57|52.87|53.62|52.92|53.62|52.92|53.57|52.87|30
1665434100000|2022-10-10 20:35:00|53.63|52.93|53.58|52.88|53.64|52.94|53.58|52.88|40
1665434400000|2022-10-10 20:40:00|53.57|52.87|53.55|52.85|53.58|52.88|53.54|52.84|21
1665434700000|2022-10-10 20:45:00|53.56|52.86|53.62|52.92|53.62|52.92|53.55|52.85|31
1665435000000|2022-10-10 20:50:00|53.61|52.91|53.55|52.85|53.61|52.91|53.55|52.85|31
1665435300000|2022-10-10 20:55:00|53.56|52.86|53.58|52.88|53.59|52.89|53.55|52.85|40
1665435600000|2022-10-10 21:00:00|53.59|52.89|53.69|52.99|53.69|52.99|53.59|52.89|35
1665435900000|2022-10-10 21:05:00|53.68|52.98|53.55|52.85|53.69|52.99|53.55|52.85|37
1665436200000|2022-10-10 21:10:00|53.54|52.84|53.59|52.89|53.59|52.89|53.54|52.84|8
1665436500000|2022-10-10 21:15:00|53.58|52.88|53.57|52.87|53.58|52.88|53.55|52.85|36
1665436800000|2022-10-10 21:20:00|53.56|52.86|53.58|52.88|53.58|52.88|53.56|52.86|21
1665437100000|2022-10-10 21:25:00|53.59|52.89|53.61|52.91|53.61|52.91|53.59|52.89|9
1665437400000|2022-10-10 21:30:00|53.6|52.9|53.59|52.89|53.61|52.91|53.59|52.89|4
1665437700000|2022-10-10 21:35:00|53.6|52.9|53.59|52.89|53.61|52.91|53.59|52.89|10
1665438000000|2022-10-10 21:40:00|53.58|52.88|53.57|52.87|53.59|52.89|53.57|52.87|14
1665438300000|2022-10-10 21:45:00|53.58|52.88|53.54|52.84|53.58|52.88|53.53|52.83|23
1665438600000|2022-10-10 21:50:00|53.55|52.85|53.57|52.87|53.57|52.87|53.54|52.84|49
1665438900000|2022-10-10 21:55:00|53.58|52.88|53.64|52.94|53.65|52.95|53.58|52.88|39
1665439200000|2022-10-10 22:00:00|53.63|52.93|53.47|52.77|53.64|52.94|53.42|52.72|106
1665439500000|2022-10-10 22:05:00|53.48|52.78|53.09|52.39|53.49|52.79|52.84|52.14|333
1665439800000|2022-10-10 22:10:00|53.08|52.38|53.05|52.35|53.13|52.43|53.02|52.32|211
1665440100000|2022-10-10 22:15:00|53.04|52.34|53.06|52.36|53.11|52.41|52.87|52.17|157
1665440400000|2022-10-10 22:20:00|53.08|52.38|53.18|52.48|53.18|52.48|53.02|52.32|149
1665440700000|2022-10-10 22:25:00|53.17|52.47|53.19|52.49|53.2|52.5|53.12|52.42|100
1665441000000|2022-10-10 22:30:00|53.18|52.48|53.16|52.46|53.2|52.5|53.13|52.43|88
1665441300000|2022-10-10 22:35:00|53.15|52.45|53.07|52.37|53.16|52.46|53.01|52.31|91
1665441600000|2022-10-10 22:40:00|53.06|52.36|53.07|52.37|53.1|52.4|53.01|52.31|58
1665441900000|2022-10-10 22:45:00|53.08|52.38|53.15|52.45|53.18|52.48|53.08|52.38|51
1665442200000|2022-10-10 22:50:00|53.14|52.44|53.21|52.51|53.22|52.52|53.14|52.44|38
1665442500000|2022-10-10 22:55:00|53.22|52.52|53.12|52.42|53.22|52.52|53.11|52.41|70
1665442800000|2022-10-10 23:00:00|53.13|52.43|53.23|52.53|53.23|52.53|53.1|52.4|58
1665443100000|2022-10-10 23:05:00|53.24|52.54|53.22|52.52|53.27|52.57|53.2|52.5|76
1665443400000|2022-10-10 23:10:00|53.23|52.53|53.16|52.46|53.23|52.53|53.16|52.46|24
1665443700000|2022-10-10 23:15:00|53.17|52.47|53.34|52.64|53.34|52.64|53.16|52.46|59
1665444000000|2022-10-10 23:20:00|53.35|52.65|53.34|52.64|53.35|52.65|53.25|52.55|77
1665444300000|2022-10-10 23:25:00|53.35|52.65|53.33|52.63|53.35|52.65|53.28|52.58|55
1665444600000|2022-10-10 23:30:00|53.32|52.62|53.4|52.7|53.44|52.74|53.3|52.6|88
1665444900000|2022-10-10 23:35:00|53.39|52.69|53.3|52.6|53.39|52.69|53.28|52.58|71
1665445200000|2022-10-10 23:40:00|53.29|52.59|53.28|52.58|53.32|52.62|53.28|52.58|53
1665445500000|2022-10-10 23:45:00|53.27|52.57|53.14|52.44|53.27|52.57|53.07|52.37|172
1665445800000|2022-10-10 23:50:00|53.15|52.45|53|52.3|53.18|52.48|52.96|52.26|90
1665446100000|2022-10-10 23:55:00|53.01|52.31|52.98|52.28|53.01|52.31|52.92|52.22|67
1665446400000|2022-10-11 00:00:00|52.97|52.27|52.49|51.79|52.98|52.28|52.43|51.73|300
1665446700000|2022-10-11 00:05:00|52.48|51.78|52.11|51.41|52.5|51.8|51.97|51.27|365
1665447000000|2022-10-11 00:10:00|52.1|51.4|51.8|51.1|52.13|51.43|51.62|50.92|420
1665447300000|2022-10-11 00:15:00|51.82|51.12|52.02|51.32|52.08|51.38|51.8|51.1|355
1665447600000|2022-10-11 00:20:00|52.01|51.31|52.06|51.36|52.07|51.37|51.92|51.22|210
1665447900000|2022-10-11 00:25:00|52.05|51.35|52.14|51.44|52.18|51.48|51.95|51.25|178
1665448200000|2022-10-11 00:30:00|52.13|51.43|52.29|51.59|52.31|51.61|52.07|51.37|210
1665448500000|2022-10-11 00:35:00|52.28|51.58|52.3|51.6|52.32|51.62|52.23|51.53|114
1665448800000|2022-10-11 00:40:00|52.29|51.59|52.32|51.62|52.34|51.64|52.28|51.58|70
1665449100000|2022-10-11 00:45:00|52.33|51.63|52.24|51.54|52.34|51.64|52.17|51.47|128
1665449400000|2022-10-11 00:50:00|52.25|51.55|52.33|51.63|52.35|51.65|52.24|51.54|79
1665449700000|2022-10-11 00:55:00|52.32|51.62|52.25|51.55|52.32|51.62|52.21|51.51|104
1665450000000|2022-10-11 01:00:00|52.24|51.54|52.12|51.42|52.24|51.54|52|51.3|132
1665450300000|2022-10-11 01:05:00|52.13|51.43|52.2|51.5|52.22|51.52|52.1|51.4|121
1665450600000|2022-10-11 01:10:00|52.19|51.49|52.21|51.51|52.23|51.53|52.18|51.48|80
1665450900000|2022-10-11 01:15:00|52.2|51.5|52.18|51.48|52.2|51.5|52.14|51.44|63
1665451200000|2022-10-11 01:20:00|52.19|51.49|52.15|51.45|52.2|51.5|52.14|51.44|100
1665451500000|2022-10-11 01:25:00|52.16|51.46|52.13|51.43|52.16|51.46|52.07|51.37|68
1665451800000|2022-10-11 01:30:00|52.12|51.42|52.02|51.32|52.13|51.43|52.02|51.32|87
1665452100000|2022-10-11 01:35:00|52.03|51.33|52.03|51.33|52.09|51.39|51.96|51.26|95
1665452400000|2022-10-11 01:40:00|52.01|51.31|51.93|51.23|52.02|51.32|51.88|51.18|143
1665452700000|2022-10-11 01:45:00|51.92|51.22|51.95|51.25|51.96|51.26|51.85|51.15|110
1665453000000|2022-10-11 01:50:00|51.96|51.26|51.9|51.2|52.08|51.38|51.9|51.2|110
1665453300000|2022-10-11 01:55:00|51.92|51.22|51.93|51.23|51.98|51.28|51.88|51.18|110
1665453600000|2022-10-11 02:00:00|51.92|51.22|51.77|51.07|51.93|51.23|51.76|51.06|113
1665453900000|2022-10-11 02:05:00|51.76|51.06|51.85|51.15|51.9|51.2|51.76|51.06|113
1665454200000|2022-10-11 02:10:00|51.84|51.14|51.88|51.18|51.89|51.19|51.77|51.07|96
1665454500000|2022-10-11 02:15:00|51.86|51.16|51.95|51.25|51.95|51.25|51.74|51.04|105
1665454800000|2022-10-11 02:20:00|51.94|51.24|52|51.3|52.04|51.34|51.94|51.24|110
1665455100000|2022-10-11 02:25:00|51.99|51.29|51.98|51.28|52.01|51.31|51.97|51.27|66
1665455400000|2022-10-11 02:30:00|51.97|51.27|52.03|51.33|52.04|51.34|51.97|51.27|55
1665455700000|2022-10-11 02:35:00|52.02|51.32|52.05|51.35|52.07|51.37|52.02|51.32|124
1665456000000|2022-10-11 02:40:00|52.04|51.34|52.01|51.31|52.05|51.35|52|51.3|61
1665456300000|2022-10-11 02:45:00|52.02|51.32|52.07|51.37|52.08|51.38|52.01|51.31|65
1665456600000|2022-10-11 02:50:00|52.06|51.36|52.03|51.33|52.09|51.39|52.02|51.32|73
1665456900000|2022-10-11 02:55:00|52.02|51.32|52.1|51.4|52.11|51.41|52.02|51.32|88
1665457200000|2022-10-11 03:00:00|52.11|51.41|52.03|51.33|52.11|51.41|52.03|51.33|80
1665457500000|2022-10-11 03:05:00|52.04|51.34|52.13|51.43|52.15|51.45|52.02|51.32|87
1665457800000|2022-10-11 03:10:00|52.12|51.42|52.13|51.43|52.14|51.44|52.09|51.39|56
1665458100000|2022-10-11 03:15:00|52.14|51.44|52.11|51.41|52.14|51.44|52.09|51.39|26
1665458400000|2022-10-11 03:20:00|52.1|51.4|52.08|51.38|52.11|51.41|52.05|51.35|73
1665458700000|2022-10-11 03:25:00|52.09|51.39|52.08|51.38|52.12|51.42|52.07|51.37|72
1665459000000|2022-10-11 03:30:00|52.09|51.39|52.1|51.4|52.1|51.4|52.02|51.32|60
1665459300000|2022-10-11 03:35:00|52.09|51.39|52.02|51.32|52.12|51.42|52.02|51.32|59
1665459600000|2022-10-11 03:40:00|52.03|51.33|52|51.3|52.06|51.36|51.97|51.27|66
1665459900000|2022-10-11 03:45:00|51.99|51.29|52.05|51.35|52.09|51.39|51.99|51.29|73
1665460200000|2022-10-11 03:50:00|52.04|51.34|52.03|51.33|52.04|51.34|52|51.3|61
1665460500000|2022-10-11 03:55:00|52.04|51.34|51.99|51.29|52.04|51.34|51.99|51.29|35
1665460800000|2022-10-11 04:00:00|51.98|51.28|51.98|51.28|52.01|51.31|51.97|51.27|75
1665461100000|2022-10-11 04:05:00|51.97|51.27|52.06|51.36|52.07|51.37|51.94|51.24|103
1665461400000|2022-10-11 04:10:00|52.07|51.37|52.15|51.45|52.16|51.46|52.05|51.35|76
1665461700000|2022-10-11 04:15:00|52.13|51.43|51.97|51.27|52.13|51.43|51.95|51.25|91
1665462000000|2022-10-11 04:20:00|51.98|51.28|51.97|51.27|51.99|51.29|51.94|51.24|98
1665462300000|2022-10-11 04:25:00|51.96|51.26|51.9|51.2|51.99|51.29|51.89|51.19|62
1665462600000|2022-10-11 04:30:00|51.89|51.19|51.93|51.23|51.93|51.23|51.86|51.16|90
1665462900000|2022-10-11 04:35:00|51.92|51.22|51.92|51.22|51.95|51.25|51.91|51.21|78
1665463200000|2022-10-11 04:40:00|51.91|51.21|51.9|51.2|51.92|51.22|51.86|51.16|55
1665463500000|2022-10-11 04:45:00|51.91|51.21|52.01|51.31|52.02|51.32|51.9|51.2|98
1665463800000|2022-10-11 04:50:00|52|51.3|51.99|51.29|52.01|51.31|51.89|51.19|119
1665464100000|2022-10-11 04:55:00|52|51.3|52.06|51.36|52.07|51.37|51.95|51.25|91
1665464400000|2022-10-11 05:00:00|52.05|51.35|51.95|51.25|52.06|51.36|51.92|51.22|121
1665464700000|2022-10-11 05:05:00|51.96|51.26|52.13|51.43|52.13|51.43|51.95|51.25|148
1665465000000|2022-10-11 05:10:00|52.11|51.41|52.12|51.42|52.12|51.42|52.09|51.39|43
1665465300000|2022-10-11 05:15:00|52.13|51.43|52.07|51.37|52.13|51.43|52.06|51.36|48
1665465600000|2022-10-11 05:20:00|52.06|51.36|52.11|51.41|52.11|51.41|52.02|51.32|106
1665465900000|2022-10-11 05:25:00|52.1|51.4|52.13|51.43|52.16|51.46|52.1|51.4|76
1665466200000|2022-10-11 05:30:00|52.12|51.42|52.03|51.33|52.12|51.42|52.01|51.31|102
1665466500000|2022-10-11 05:35:00|52.02|51.32|52.02|51.32|52.06|51.36|52.01|51.31|113
1665466800000|2022-10-11 05:40:00|52.01|51.31|52.04|51.34|52.07|51.37|52.01|51.31|50
1665467100000|2022-10-11 05:45:00|52.03|51.33|52.05|51.35|52.06|51.36|52.02|51.32|45
1665467400000|2022-10-11 05:50:00|52.04|51.34|52.05|51.35|52.06|51.36|52.03|51.33|26
1665467700000|2022-10-11 05:55:00|52.06|51.36|52.06|51.36|52.09|51.39|52.04|51.34|49
1665468000000|2022-10-11 06:00:00|52.07|51.37|52.06|51.36|52.1|51.4|52.04|51.34|89
1665468300000|2022-10-11 06:05:00|52.07|51.37|52.05|51.35|52.15|51.45|52.04|51.34|138
1665468600000|2022-10-11 06:10:00|52.06|51.36|52.04|51.34|52.08|51.38|51.95|51.25|115
1665468900000|2022-10-11 06:15:00|52.05|51.35|52.12|51.42|52.14|51.44|52.05|51.35|104
1665469200000|2022-10-11 06:20:00|52.11|51.41|52.13|51.43|52.15|51.45|52.11|51.41|71
1665469500000|2022-10-11 06:25:00|52.14|51.44|52.12|51.42|52.15|51.45|52.08|51.38|71
1665469800000|2022-10-11 06:30:00|52.13|51.43|52.28|51.58|52.32|51.62|52.13|51.43|112
1665470100000|2022-10-11 06:35:00|52.27|51.57|52.37|51.67|52.39|51.69|52.27|51.57|168
1665470400000|2022-10-11 06:40:00|52.38|51.68|52.36|51.66|52.39|51.69|52.34|51.64|92
1665470700000|2022-10-11 06:45:00|52.37|51.67|52.38|51.68|52.4|51.7|52.35|51.65|92
1665471000000|2022-10-11 06:50:00|52.39|51.69|52.3|51.6|52.39|51.69|52.24|51.54|84
1665471300000|2022-10-11 06:55:00|52.29|51.59|52.09|51.39|52.29|51.59|52.08|51.38|152
1665471600000|2022-10-11 07:00:00|52.1|51.4|52.12|51.42|52.19|51.49|52.02|51.32|243
1665471900000|2022-10-11 07:05:00|52.11|51.41|52.11|51.41|52.14|51.44|52.07|51.37|109
1665472200000|2022-10-11 07:10:00|52.1|51.4|52.16|51.46|52.18|51.48|52.07|51.37|154
1665472500000|2022-10-11 07:15:00|52.17|51.47|52.28|51.58|52.28|51.58|52.14|51.44|187
1665472800000|2022-10-11 07:20:00|52.27|51.57|52.22|51.52|52.29|51.59|52.2|51.5|140
1665473100000|2022-10-11 07:25:00|52.23|51.53|52.25|51.55|52.3|51.6|52.2|51.5|118
1665473400000|2022-10-11 07:30:00|52.26|51.56|52.3|51.6|52.38|51.68|52.26|51.56|138
1665473700000|2022-10-11 07:35:00|52.31|51.61|52.38|51.68|52.43|51.73|52.31|51.61|120
1665474000000|2022-10-11 07:40:00|52.39|51.69|52.26|51.56|52.39|51.69|52.25|51.55|89
1665474300000|2022-10-11 07:45:00|52.25|51.55|52.3|51.6|52.31|51.61|52.24|51.54|70
1665474600000|2022-10-11 07:50:00|52.31|51.61|52.27|51.57|52.32|51.62|52.26|51.56|52
1665474900000|2022-10-11 07:55:00|52.26|51.56|52.28|51.58|52.28|51.58|52.19|51.49|59
1665475200000|2022-10-11 08:00:00|52.29|51.59|52.4|51.7|52.43|51.73|52.26|51.56|99
1665475500000|2022-10-11 08:05:00|52.39|51.69|52.44|51.74|52.45|51.75|52.37|51.67|124
1665475800000|2022-10-11 08:10:00|52.43|51.73|52.45|51.75|52.49|51.79|52.43|51.73|95
1665476100000|2022-10-11 08:15:00|52.46|51.76|52.36|51.66|52.46|51.76|52.35|51.65|52
1665476400000|2022-10-11 08:20:00|52.37|51.67|52.4|51.7|52.41|51.71|52.36|51.66|74
1665476700000|2022-10-11 08:25:00|52.39|51.69|52.31|51.61|52.4|51.7|52.29|51.59|85
1665477000000|2022-10-11 08:30:00|52.32|51.62|52.27|51.57|52.32|51.62|52.27|51.57|62
1665477300000|2022-10-11 08:35:00|52.28|51.58|52.29|51.59|52.29|51.59|52.26|51.56|26
1665477600000|2022-10-11 08:40:00|52.28|51.58|52.27|51.57|52.3|51.6|52.27|51.57|28
1665477900000|2022-10-11 08:45:00|52.26|51.56|52.24|51.54|52.27|51.57|52.23|51.53|57
1665478200000|2022-10-11 08:50:00|52.23|51.53|52.24|51.54|52.28|51.58|52.23|51.53|34
1665478500000|2022-10-11 08:55:00|52.25|51.55|52.26|51.56|52.27|51.57|52.24|51.54|20
1665478800000|2022-10-11 09:00:00|52.25|51.55|52.28|51.58|52.28|51.58|52.24|51.54|40
1665479100000|2022-10-11 09:05:00|52.27|51.57|52.31|51.61|52.32|51.62|52.24|51.54|53
1665479400000|2022-10-11 09:10:00|52.3|51.6|52.23|51.53|52.32|51.62|52.22|51.52|70
1665479700000|2022-10-11 09:15:00|52.22|51.52|52.2|51.5|52.28|51.58|52.2|51.5|87
1665480000000|2022-10-11 09:20:00|52.21|51.51|52.19|51.49|52.22|51.52|52.16|51.46|47
1665480300000|2022-10-11 09:25:00|52.2|51.5|52.2|51.5|52.23|51.53|52.16|51.46|93
1665480600000|2022-10-11 09:30:00|52.21|51.51|52.15|51.45|52.21|51.51|52.15|51.45|21
1665480900000|2022-10-11 09:35:00|52.16|51.46|52.01|51.31|52.17|51.47|52|51.3|62
1665481200000|2022-10-11 09:40:00|52|51.3|52.06|51.36|52.11|51.41|51.99|51.29|76
1665481500000|2022-10-11 09:45:00|52.05|51.35|52.07|51.37|52.07|51.37|51.98|51.28|91
1665481800000|2022-10-11 09:50:00|52.06|51.36|52.11|51.41|52.15|51.45|52.02|51.32|84
1665482100000|2022-10-11 09:55:00|52.1|51.4|52.13|51.43|52.18|51.48|52.1|51.4|95
1665482400000|2022-10-11 10:00:00|52.12|51.42|52.08|51.38|52.15|51.45|52.07|51.37|99
1665482700000|2022-10-11 10:05:00|52.07|51.37|52.09|51.39|52.09|51.39|52.02|51.32|85
1665483000000|2022-10-11 10:10:00|52.08|51.38|52.12|51.42|52.12|51.42|52.07|51.37|49
1665483300000|2022-10-11 10:15:00|52.11|51.41|52.11|51.41|52.16|51.46|52.1|51.4|51
1665483600000|2022-10-11 10:20:00|52.12|51.42|52.2|51.5|52.2|51.5|52.11|51.41|51
1665483900000|2022-10-11 10:25:00|52.21|51.51|52.29|51.59|52.33|51.63|52.21|51.51|141
1665484200000|2022-10-11 10:30:00|52.3|51.6|52.25|51.55|52.32|51.62|52.23|51.53|99
1665484500000|2022-10-11 10:35:00|52.26|51.56|52.27|51.57|52.31|51.61|52.25|51.55|90
1665484800000|2022-10-11 10:40:00|52.26|51.56|52.32|51.62|52.32|51.62|52.25|51.55|57
1665485100000|2022-10-11 10:45:00|52.31|51.61|52.29|51.59|52.35|51.65|52.29|51.59|48
1665485400000|2022-10-11 10:50:00|52.3|51.6|52.32|51.62|52.33|51.63|52.27|51.57|67
1665485700000|2022-10-11 10:55:00|52.33|51.63|52.3|51.6|52.34|51.64|52.27|51.57|91
1665486000000|2022-10-11 11:00:00|52.31|51.61|52.35|51.65|52.41|51.71|52.3|51.6|87
1665486300000|2022-10-11 11:05:00|52.36|51.66|52.41|51.71|52.44|51.74|52.36|51.66|36
1665486600000|2022-10-11 11:10:00|52.4|51.7|52.36|51.66|52.41|51.71|52.35|51.65|33
1665486900000|2022-10-11 11:15:00|52.37|51.67|52.36|51.66|52.4|51.7|52.33|51.63|76
1665487200000|2022-10-11 11:20:00|52.35|51.65|52.35|51.65|52.37|51.67|52.27|51.57|77
1665487500000|2022-10-11 11:25:00|52.34|51.64|52.34|51.64|52.37|51.67|52.3|51.6|61
1665487800000|2022-10-11 11:30:00|52.33|51.63|52.31|51.61|52.35|51.65|52.28|51.58|128
1665488100000|2022-10-11 11:35:00|52.3|51.6|52.32|51.62|52.33|51.63|52.26|51.56|99
1665488400000|2022-10-11 11:40:00|52.33|51.63|52.33|51.63|52.35|51.65|52.31|51.61|39
1665488700000|2022-10-11 11:45:00|52.32|51.62|52.24|51.54|52.33|51.63|52.22|51.52|53
1665489000000|2022-10-11 11:50:00|52.23|51.53|52.28|51.58|52.29|51.59|52.19|51.49|62
1665489300000|2022-10-11 11:55:00|52.27|51.57|52.41|51.71|52.43|51.73|52.23|51.53|101
1665489600000|2022-10-11 12:00:00|52.42|51.72|52.43|51.73|52.46|51.76|52.34|51.64|166
1665489900000|2022-10-11 12:05:00|52.44|51.74|52.57|51.87|52.58|51.88|52.41|51.71|142
1665490200000|2022-10-11 12:10:00|52.58|51.88|52.53|51.83|52.62|51.92|52.52|51.82|149
1665490500000|2022-10-11 12:15:00|52.52|51.82|52.62|51.92|52.62|51.92|52.49|51.79|142
1665490800000|2022-10-11 12:20:00|52.61|51.91|52.6|51.9|52.68|51.98|52.57|51.87|154
1665491100000|2022-10-11 12:25:00|52.59|51.89|52.68|51.98|52.7|52|52.59|51.89|111
1665491400000|2022-10-11 12:30:00|52.67|51.97|52.66|51.96|52.7|52|52.59|51.89|165
1665491700000|2022-10-11 12:35:00|52.62|51.92|52.56|51.86|52.66|51.96|52.55|51.85|129
1665492000000|2022-10-11 12:40:00|52.55|51.85|52.41|51.71|52.56|51.86|52.41|51.71|145
1665492300000|2022-10-11 12:45:00|52.4|51.7|52.45|51.75|52.45|51.75|52.35|51.65|136
1665492600000|2022-10-11 12:50:00|52.44|51.74|52.43|51.73|52.49|51.79|52.4|51.7|109
1665492900000|2022-10-11 12:55:00|52.42|51.72|52.28|51.58|52.43|51.73|52.24|51.54|166
1665493200000|2022-10-11 13:00:00|52.29|51.59|52.36|51.66|52.37|51.67|52.26|51.56|156
1665493500000|2022-10-11 13:05:00|52.37|51.67|52.3|51.6|52.37|51.67|52.29|51.59|67
1665493800000|2022-10-11 13:10:00|52.31|51.61|52.26|51.56|52.34|51.64|52.22|51.52|95
1665494100000|2022-10-11 13:15:00|52.25|51.55|52.22|51.52|52.27|51.57|52.19|51.49|54
1665494400000|2022-10-11 13:20:00|52.23|51.53|52.19|51.49|52.25|51.55|52.19|51.49|79
1665494700000|2022-10-11 13:25:00|52.18|51.48|52.16|51.46|52.2|51.5|52.13|51.43|67
1665495000000|2022-10-11 13:30:00|52.17|51.47|52.07|51.37|52.22|51.52|52|51.3|220
1665495300000|2022-10-11 13:35:00|52.05|51.35|52.05|51.35|52.09|51.39|51.93|51.23|253
1665495600000|2022-10-11 13:40:00|52.04|51.34|52.15|51.45|52.16|51.46|52.01|51.31|208
1665495900000|2022-10-11 13:45:00|52.14|51.44|52.2|51.5|52.24|51.54|52.1|51.4|258
1665496200000|2022-10-11 13:50:00|52.21|51.51|52.12|51.42|52.25|51.55|52.11|51.41|312
1665496500000|2022-10-11 13:55:00|52.11|51.41|51.98|51.28|52.14|51.44|51.95|51.25|261
1665496800000|2022-10-11 14:00:00|51.97|51.27|51.8|51.1|51.97|51.27|51.71|51.01|321
1665497100000|2022-10-11 14:05:00|51.79|51.09|52.01|51.31|52.06|51.36|51.79|51.09|195
1665497400000|2022-10-11 14:10:00|52|51.3|52.13|51.43|52.13|51.43|51.96|51.26|253
1665497700000|2022-10-11 14:15:00|52.12|51.42|52.13|51.43|52.23|51.53|52.03|51.33|229
1665498000000|2022-10-11 14:20:00|52.12|51.42|52.08|51.38|52.13|51.43|52.05|51.35|168
1665498300000|2022-10-11 14:25:00|52.09|51.39|52.07|51.37|52.2|51.5|52.07|51.37|165
1665498600000|2022-10-11 14:30:00|52.08|51.38|52.16|51.46|52.19|51.49|52.01|51.31|204
1665498900000|2022-10-11 14:35:00|52.15|51.45|52.24|51.54|52.25|51.55|52.1|51.4|129
1665499200000|2022-10-11 14:40:00|52.23|51.53|52.28|51.58|52.33|51.63|52.23|51.53|85
1665499500000|2022-10-11 14:45:00|52.29|51.59|52.34|51.64|52.37|51.67|52.22|51.52|106
1665499800000|2022-10-11 14:50:00|52.35|51.65|52.3|51.6|52.36|51.66|52.27|51.57|136
1665500100000|2022-10-11 14:55:00|52.31|51.61|52.32|51.62|52.42|51.72|52.25|51.55|164
1665500400000|2022-10-11 15:00:00|52.31|51.61|52.45|51.75|52.46|51.76|52.28|51.58|152
1665500700000|2022-10-11 15:05:00|52.46|51.76|52.48|51.78|52.48|51.78|52.41|51.71|113
1665501000000|2022-10-11 15:10:00|52.49|51.79|52.55|51.85|52.56|51.86|52.46|51.76|108
1665501300000|2022-10-11 15:15:00|52.56|51.86|52.49|51.79|52.58|51.88|52.48|51.78|102
1665501600000|2022-10-11 15:20:00|52.5|51.8|52.52|51.82|52.56|51.86|52.5|51.8|79
1665501900000|2022-10-11 15:25:00|52.53|51.83|52.55|51.85|52.57|51.87|52.46|51.76|124
1665502200000|2022-10-11 15:30:00|52.56|51.86|52.74|52.04|52.75|52.05|52.54|51.84|123
1665502500000|2022-10-11 15:35:00|52.75|52.05|52.7|52|52.82|52.12|52.7|52|152
1665502800000|2022-10-11 15:40:00|52.71|52.01|52.78|52.08|52.79|52.09|52.68|51.98|133
1665503100000|2022-10-11 15:45:00|52.79|52.09|52.79|52.09|52.86|52.16|52.77|52.07|114
1665503400000|2022-10-11 15:50:00|52.8|52.1|52.69|51.99|52.83|52.13|52.69|51.99|123
1665503700000|2022-10-11 15:55:00|52.7|52|52.81|52.11|52.81|52.11|52.7|52|58
1665504000000|2022-10-11 16:00:00|52.82|52.12|52.67|51.97|52.84|52.14|52.67|51.97|82
1665504300000|2022-10-11 16:05:00|52.68|51.98|52.66|51.96|52.71|52.01|52.63|51.93|98
1665504600000|2022-10-11 16:10:00|52.65|51.95|52.72|52.02|52.73|52.03|52.65|51.95|90
1665504900000|2022-10-11 16:15:00|52.71|52.01|52.74|52.04|52.75|52.05|52.63|51.93|121
1665505200000|2022-10-11 16:20:00|52.75|52.05|52.77|52.07|52.81|52.11|52.67|51.97|126
1665505500000|2022-10-11 16:25:00|52.76|52.06|52.73|52.03|52.76|52.06|52.69|51.99|93
1665505800000|2022-10-11 16:30:00|52.72|52.02|52.76|52.06|52.78|52.08|52.72|52.02|83
1665506100000|2022-10-11 16:35:00|52.77|52.07|52.77|52.07|52.77|52.07|52.71|52.01|67
1665506400000|2022-10-11 16:40:00|52.78|52.08|52.88|52.18|52.91|52.21|52.75|52.05|159
1665506700000|2022-10-11 16:45:00|52.87|52.17|52.87|52.17|52.94|52.24|52.85|52.15|99
1665507000000|2022-10-11 16:50:00|52.88|52.18|52.89|52.19|52.91|52.21|52.83|52.13|132
1665507300000|2022-10-11 16:55:00|52.9|52.2|52.84|52.14|52.91|52.21|52.82|52.12|78
1665507600000|2022-10-11 17:00:00|52.85|52.15|52.8|52.1|52.85|52.15|52.79|52.09|64
1665507900000|2022-10-11 17:05:00|52.79|52.09|52.79|52.09|52.82|52.12|52.75|52.05|87
1665508200000|2022-10-11 17:10:00|52.8|52.1|52.75|52.05|52.83|52.13|52.75|52.05|62
1665508500000|2022-10-11 17:15:00|52.76|52.06|52.74|52.04|52.79|52.09|52.7|52|86
1665508800000|2022-10-11 17:20:00|52.73|52.03|52.78|52.08|52.79|52.09|52.72|52.02|84
1665509100000|2022-10-11 17:25:00|52.77|52.07|52.67|51.97|52.77|52.07|52.62|51.92|72
1665509400000|2022-10-11 17:30:00|52.68|51.98|52.65|51.95|52.7|52|52.62|51.92|97
1665509700000|2022-10-11 17:35:00|52.64|51.94|52.6|51.9|52.68|51.98|52.59|51.89|47
1665510000000|2022-10-11 17:40:00|52.61|51.91|52.6|51.9|52.61|51.91|52.53|51.83|98
1665510300000|2022-10-11 17:45:00|52.61|51.91|52.61|51.91|52.66|51.96|52.6|51.9|118
1665510600000|2022-10-11 17:50:00|52.6|51.9|52.61|51.91|52.67|51.97|52.59|51.89|42
1665510900000|2022-10-11 17:55:00|52.6|51.9|52.59|51.89|52.63|51.93|52.59|51.89|48
1665511200000|2022-10-11 18:00:00|52.6|51.9|52.55|51.85|52.6|51.9|52.52|51.82|80
1665511500000|2022-10-11 18:05:00|52.56|51.86|52.5|51.8|52.58|51.88|52.45|51.75|110
1665511800000|2022-10-11 18:10:00|52.49|51.79|52.5|51.8|52.51|51.81|52.4|51.7|142
1665512100000|2022-10-11 18:15:00|52.51|51.81|52.35|51.65|52.52|51.82|52.35|51.65|68
1665512400000|2022-10-11 18:20:00|52.34|51.64|52.39|51.69|52.39|51.69|52.33|51.63|78
1665512700000|2022-10-11 18:25:00|52.4|51.7|52.47|51.77|52.47|51.77|52.38|51.68|90
1665513000000|2022-10-11 18:30:00|52.48|51.78|52.52|51.82|52.53|51.83|52.43|51.73|118
1665513300000|2022-10-11 18:35:00|52.51|51.81|52.47|51.77|52.52|51.82|52.44|51.74|81
1665513600000|2022-10-11 18:40:00|52.48|51.78|52.34|51.64|52.49|51.79|52.34|51.64|91
1665513900000|2022-10-11 18:45:00|52.33|51.63|52.23|51.53|52.36|51.66|52.21|51.51|173
1665514200000|2022-10-11 18:50:00|52.24|51.54|51.96|51.26|52.24|51.54|51.96|51.26|170
1665514500000|2022-10-11 18:55:00|51.97|51.27|52|51.3|52.06|51.36|51.95|51.25|151
1665514800000|2022-10-11 19:00:00|51.99|51.29|52|51.3|52.07|51.37|51.96|51.26|158
1665515100000|2022-10-11 19:05:00|52.01|51.31|52.05|51.35|52.08|51.38|52|51.3|90
1665515400000|2022-10-11 19:10:00|52.06|51.36|52.02|51.32|52.07|51.37|51.85|51.15|205
1665515700000|2022-10-11 19:15:00|52.01|51.31|52.08|51.38|52.1|51.4|51.93|51.23|141
1665516000000|2022-10-11 19:20:00|52.07|51.37|52.25|51.55|52.25|51.55|52.05|51.35|137
1665516300000|2022-10-11 19:25:00|52.26|51.56|52.17|51.47|52.28|51.58|52.12|51.42|113
1665516600000|2022-10-11 19:30:00|52.16|51.46|52.12|51.42|52.17|51.47|52.07|51.37|82
1665516900000|2022-10-11 19:35:00|52.13|51.43|52.22|51.52|52.24|51.54|52.12|51.42|76
1665517200000|2022-10-11 19:40:00|52.23|51.53|52.12|51.42|52.23|51.53|52.08|51.38|66
1665517500000|2022-10-11 19:45:00|52.11|51.41|52.11|51.41|52.12|51.42|52.08|51.38|53
1665517800000|2022-10-11 19:50:00|52.1|51.4|52.17|51.47|52.17|51.47|52.03|51.33|95
1665518100000|2022-10-11 19:55:00|52.16|51.46|52.18|51.48|52.22|51.52|52.16|51.46|147
1665518400000|2022-10-11 20:00:00|52.19|51.49|52.15|51.45|52.26|51.56|52.14|51.44|118
1665518700000|2022-10-11 20:05:00|52.16|51.46|52.24|51.54|52.24|51.54|52.16|51.46|23
1665519000000|2022-10-11 20:10:00|52.23|51.53|52.27|51.57|52.27|51.57|52.22|51.52|37
1665519300000|2022-10-11 20:15:00|52.28|51.58|52.33|51.63|52.33|51.63|52.27|51.57|52
1665519600000|2022-10-11 20:20:00|52.32|51.62|52.3|51.6|52.33|51.63|52.28|51.58|55
1665519900000|2022-10-11 20:25:00|52.29|51.59|52.3|51.6|52.33|51.63|52.29|51.59|61
1665520200000|2022-10-11 20:30:00|52.29|51.59|52.25|51.55|52.3|51.6|52.23|51.53|47
1665520500000|2022-10-11 20:35:00|52.26|51.56|52.33|51.63|52.33|51.63|52.25|51.55|29
1665520800000|2022-10-11 20:40:00|52.32|51.62|52.37|51.67|52.38|51.68|52.32|51.62|18
1665521100000|2022-10-11 20:45:00|52.38|51.68|52.35|51.65|52.38|51.68|52.31|51.61|60
1665521400000|2022-10-11 20:50:00|52.34|51.64|52.32|51.62|52.35|51.65|52.3|51.6|42
1665521700000|2022-10-11 20:55:00|52.31|51.61|52.28|51.58|52.32|51.62|52.27|51.57|49
1665522000000|2022-10-11 21:00:00|52.29|51.59|52.24|51.54|52.29|51.59|52.24|51.54|22
1665522300000|2022-10-11 21:05:00|52.25|51.55|52.33|51.63|52.33|51.63|52.25|51.55|15
1665522600000|2022-10-11 21:10:00|52.34|51.64|52.4|51.7|52.4|51.7|52.34|51.64|27
1665522900000|2022-10-11 21:15:00|52.39|51.69|52.33|51.63|52.4|51.7|52.33|51.63|29
1665523200000|2022-10-11 21:20:00|52.34|51.64|52.34|51.64|52.34|51.64|52.33|51.63|7
1665523500000|2022-10-11 21:25:00|52.33|51.63|52.32|51.62|52.33|51.63|52.31|51.61|16
1665523800000|2022-10-11 21:30:00|52.31|51.61|52.31|51.61|52.32|51.62|52.31|51.61|5
1665524100000|2022-10-11 21:35:00|52.3|51.6|52.35|51.65|52.35|51.65|52.29|51.59|22
1665524400000|2022-10-11 21:40:00|52.37|51.67|52.28|51.58|52.39|51.69|52.28|51.58|56
1665524700000|2022-10-11 21:45:00|52.27|51.57|52.3|51.6|52.3|51.6|52.24|51.54|34
1665525000000|2022-10-11 21:50:00|52.31|51.61|52.34|51.64|52.34|51.64|52.3|51.6|10
1665525300000|2022-10-11 21:55:00|52.35|51.65|52.29|51.59|52.38|51.68|52.29|51.59|16
1665525600000|2022-10-11 22:00:00|52.28|51.58|52.29|51.59|52.32|51.62|52.24|51.54|44
1665525900000|2022-10-11 22:05:00|52.28|51.58|52.36|51.66|52.36|51.66|52.27|51.57|45
1665526200000|2022-10-11 22:10:00|52.35|51.65|52.38|51.68|52.4|51.7|52.35|51.65|53
1665526500000|2022-10-11 22:15:00|52.37|51.67|52.45|51.75|52.46|51.76|52.37|51.67|48
1665526800000|2022-10-11 22:20:00|52.46|51.76|52.37|51.67|52.46|51.76|52.37|51.67|18
1665527100000|2022-10-11 22:25:00|52.36|51.66|52.43|51.73|52.43|51.73|52.36|51.66|94
1665527400000|2022-10-11 22:30:00|52.44|51.74|52.41|51.71|52.49|51.79|52.41|51.71|30
1665527700000|2022-10-11 22:35:00|52.42|51.72|52.47|51.77|52.47|51.77|52.41|51.71|24
1665528000000|2022-10-11 22:40:00|52.46|51.76|52.42|51.72|52.46|51.76|52.41|51.71|15
1665528300000|2022-10-11 22:45:00|52.41|51.71|52.41|51.71|52.42|51.72|52.39|51.69|43
1665528600000|2022-10-11 22:50:00|52.4|51.7|52.41|51.71|52.41|51.71|52.4|51.7|28
1665528900000|2022-10-11 22:55:00|52.4|51.7|52.37|51.67|52.4|51.7|52.36|51.66|20
1665529200000|2022-10-11 23:00:00|52.36|51.66|52.39|51.69|52.39|51.69|52.3|51.6|50
1665529500000|2022-10-11 23:05:00|52.4|51.7|52.38|51.68|52.4|51.7|52.36|51.66|33
1665529800000|2022-10-11 23:10:00|52.36|51.66|52.37|51.67|52.37|51.67|52.31|51.61|34
1665530100000|2022-10-11 23:15:00|52.38|51.68|52.29|51.59|52.38|51.68|52.29|51.59|17
1665530400000|2022-10-11 23:20:00|52.28|51.58|52.35|51.65|52.35|51.65|52.19|51.49|61
1665530700000|2022-10-11 23:25:00|52.34|51.64|52.24|51.54|52.35|51.65|52.21|51.51|49
1665531000000|2022-10-11 23:30:00|52.23|51.53|52.17|51.47|52.25|51.55|52.12|51.42|82
1665531300000|2022-10-11 23:35:00|52.18|51.48|52.2|51.5|52.23|51.53|52.16|51.46|43
1665531600000|2022-10-11 23:40:00|52.21|51.51|52.31|51.61|52.32|51.62|52.21|51.51|43
1665531900000|2022-10-11 23:45:00|52.3|51.6|52.39|51.69|52.4|51.7|52.29|51.59|61
1665532200000|2022-10-11 23:50:00|52.38|51.68|52.35|51.65|52.38|51.68|52.33|51.63|31
1665532500000|2022-10-11 23:55:00|52.34|51.64|52.37|51.67|52.43|51.73|52.34|51.64|46
1665532800000|2022-10-12 00:00:00|52.38|51.68|52.34|51.64|52.45|51.75|52.23|51.53|147
1665533100000|2022-10-12 00:05:00|52.35|51.65|52.27|51.57|52.35|51.65|52.26|51.56|75
1665533400000|2022-10-12 00:10:00|52.26|51.56|52.33|51.63|52.33|51.63|52.22|51.52|76
1665533700000|2022-10-12 00:15:00|52.34|51.64|52.4|51.7|52.45|51.75|52.32|51.62|93
1665534000000|2022-10-12 00:20:00|52.39|51.69|52.5|51.8|52.5|51.8|52.35|51.65|85
1665534300000|2022-10-12 00:25:00|52.51|51.81|52.45|51.75|52.6|51.9|52.45|51.75|91
1665534600000|2022-10-12 00:30:00|52.46|51.76|52.56|51.86|52.56|51.86|52.46|51.76|96
1665534900000|2022-10-12 00:35:00|52.55|51.85|52.61|51.91|52.63|51.93|52.53|51.83|105
1665535200000|2022-10-12 00:40:00|52.62|51.92|52.64|51.94|52.65|51.95|52.51|51.81|146
1665535500000|2022-10-12 00:45:00|52.65|51.95|52.73|52.03|52.77|52.07|52.64|51.94|83
1665535800000|2022-10-12 00:50:00|52.72|52.02|52.7|52|52.74|52.04|52.69|51.99|81
1665536100000|2022-10-12 00:55:00|52.69|51.99|52.69|51.99|52.7|52|52.63|51.93|81
1665536400000|2022-10-12 01:00:00|52.7|52|52.61|51.91|52.74|52.04|52.61|51.91|131
1665536700000|2022-10-12 01:05:00|52.62|51.92|52.59|51.89|52.64|51.94|52.59|51.89|71
1665537000000|2022-10-12 01:10:00|52.6|51.9|52.57|51.87|52.62|51.92|52.57|51.87|66
1665537300000|2022-10-12 01:15:00|52.56|51.86|52.56|51.86|52.6|51.9|52.56|51.86|69
1665537600000|2022-10-12 01:20:00|52.55|51.85|52.53|51.83|52.56|51.86|52.51|51.81|74
1665537900000|2022-10-12 01:25:00|52.54|51.84|52.48|51.78|52.59|51.89|52.48|51.78|63
1665538200000|2022-10-12 01:30:00|52.47|51.77|52.44|51.74|52.49|51.79|52.43|51.73|104
1665538500000|2022-10-12 01:35:00|52.43|51.73|52.38|51.68|52.44|51.74|52.34|51.64|92
1665538800000|2022-10-12 01:40:00|52.37|51.67|52.42|51.72|52.43|51.73|52.37|51.67|42
1665539100000|2022-10-12 01:45:00|52.43|51.73|52.45|51.75|52.48|51.78|52.42|51.72|82
1665539400000|2022-10-12 01:50:00|52.46|51.76|52.43|51.73|52.51|51.81|52.43|51.73|52
1665539700000|2022-10-12 01:55:00|52.44|51.74|52.47|51.77|52.48|51.78|52.43|51.73|17
1665540000000|2022-10-12 02:00:00|52.46|51.76|52.45|51.75|52.48|51.78|52.4|51.7|73
1665540300000|2022-10-12 02:05:00|52.44|51.74|52.38|51.68|52.45|51.75|52.38|51.68|59
1665540600000|2022-10-12 02:10:00|52.39|51.69|52.37|51.67|52.42|51.72|52.37|51.67|37
1665540900000|2022-10-12 02:15:00|52.36|51.66|52.38|51.68|52.4|51.7|52.31|51.61|81
1665541200000|2022-10-12 02:20:00|52.39|51.69|52.52|51.82|52.52|51.82|52.39|51.69|28
1665541500000|2022-10-12 02:25:00|52.53|51.83|52.55|51.85|52.57|51.87|52.53|51.83|41
1665541800000|2022-10-12 02:30:00|52.56|51.86|52.6|51.9|52.6|51.9|52.55|51.85|36
1665542100000|2022-10-12 02:35:00|52.59|51.89|52.49|51.79|52.59|51.89|52.49|51.79|61
1665542400000|2022-10-12 02:40:00|52.5|51.8|52.47|51.77|52.53|51.83|52.43|51.73|82
1665542700000|2022-10-12 02:45:00|52.48|51.78|52.53|51.83|52.54|51.84|52.46|51.76|59
1665543000000|2022-10-12 02:50:00|52.52|51.82|52.55|51.85|52.57|51.87|52.52|51.82|38
1665543300000|2022-10-12 02:55:00|52.56|51.86|52.62|51.92|52.63|51.93|52.56|51.86|43
1665543600000|2022-10-12 03:00:00|52.61|51.91|52.63|51.93|52.64|51.94|52.6|51.9|39
1665543900000|2022-10-12 03:05:00|52.64|51.94|52.6|51.9|52.65|51.95|52.6|51.9|29
1665544200000|2022-10-12 03:10:00|52.61|51.91|52.6|51.9|52.65|51.95|52.6|51.9|58
1665544500000|2022-10-12 03:15:00|52.61|51.91|52.62|51.92|52.65|51.95|52.61|51.91|40
1665544800000|2022-10-12 03:20:00|52.61|51.91|52.58|51.88|52.61|51.91|52.54|51.84|38
1665545100000|2022-10-12 03:25:00|52.59|51.89|52.58|51.88|52.59|51.89|52.57|51.87|18
1665545400000|2022-10-12 03:30:00|52.57|51.87|52.52|51.82|52.58|51.88|52.51|51.81|40
1665545700000|2022-10-12 03:35:00|52.53|51.83|52.49|51.79|52.54|51.84|52.49|51.79|17
1665546000000|2022-10-12 03:40:00|52.48|51.78|52.48|51.78|52.49|51.79|52.48|51.78|5
1665546300000|2022-10-12 03:45:00|52.49|51.79|52.51|51.81|52.51|51.81|52.49|51.79|9
1665546600000|2022-10-12 03:50:00|52.5|51.8|52.53|51.83|52.54|51.84|52.49|51.79|10
1665546900000|2022-10-12 03:55:00|52.54|51.84|52.52|51.82|52.56|51.86|52.51|51.81|61
1665547200000|2022-10-12 04:00:00|52.51|51.81|52.73|52.03|52.75|52.05|52.5|51.8|76
1665547500000|2022-10-12 04:05:00|52.74|52.04|52.73|52.03|52.8|52.1|52.73|52.03|102
1665547800000|2022-10-12 04:10:00|52.72|52.02|52.8|52.1|52.8|52.1|52.7|52|35
1665548100000|2022-10-12 04:15:00|52.81|52.11|52.76|52.06|52.83|52.13|52.71|52.01|77
1665548400000|2022-10-12 04:20:00|52.75|52.05|52.73|52.03|52.78|52.08|52.73|52.03|35
1665548700000|2022-10-12 04:25:00|52.72|52.02|52.7|52|52.74|52.04|52.66|51.96|31
1665549000000|2022-10-12 04:30:00|52.69|51.99|52.63|51.93|52.7|52|52.63|51.93|16
1665549300000|2022-10-12 04:35:00|52.64|51.94|52.6|51.9|52.64|51.94|52.59|51.89|33
1665549600000|2022-10-12 04:40:00|52.61|51.91|52.66|51.96|52.68|51.98|52.61|51.91|38
1665549900000|2022-10-12 04:45:00|52.65|51.95|52.69|51.99|52.7|52|52.65|51.95|25
1665550200000|2022-10-12 04:50:00|52.7|52|52.74|52.04|52.74|52.04|52.69|51.99|13
1665550500000|2022-10-12 04:55:00|52.73|52.03|52.7|52|52.73|52.03|52.68|51.98|40
1665550800000|2022-10-12 05:00:00|52.71|52.01|52.65|51.95|52.72|52.02|52.6|51.9|55
1665551100000|2022-10-12 05:05:00|52.66|51.96|52.63|51.93|52.66|51.96|52.63|51.93|22
1665551400000|2022-10-12 05:10:00|52.62|51.92|52.64|51.94|52.65|51.95|52.62|51.92|23
1665551700000|2022-10-12 05:15:00|52.63|51.93|52.56|51.86|52.63|51.93|52.55|51.85|30
1665552000000|2022-10-12 05:20:00|52.55|51.85|52.59|51.89|52.59|51.89|52.5|51.8|55
1665552300000|2022-10-12 05:25:00|52.6|51.9|52.75|52.05|52.77|52.07|52.59|51.89|102
1665552600000|2022-10-12 05:30:00|52.76|52.06|52.51|51.81|52.81|52.11|52.48|51.78|134
1665552900000|2022-10-12 05:35:00|52.5|51.8|52.52|51.82|52.59|51.89|52.5|51.8|64
1665553200000|2022-10-12 05:40:00|52.53|51.83|52.63|51.93|52.65|51.95|52.47|51.77|54
1665553500000|2022-10-12 05:45:00|52.64|51.94|52.69|51.99|52.74|52.04|52.6|51.9|82
1665553800000|2022-10-12 05:50:00|52.68|51.98|52.73|52.03|52.73|52.03|52.66|51.96|32
1665554100000|2022-10-12 05:55:00|52.72|52.02|52.67|51.97|52.74|52.04|52.66|51.96|36
1665554400000|2022-10-12 06:00:00|52.66|51.96|52.69|51.99|52.73|52.03|52.63|51.93|52
1665554700000|2022-10-12 06:05:00|52.68|51.98|52.73|52.03|52.74|52.04|52.67|51.97|52
1665555000000|2022-10-12 06:10:00|52.74|52.04|52.75|52.05|52.79|52.09|52.74|52.04|61
1665555300000|2022-10-12 06:15:00|52.76|52.06|52.75|52.05|52.8|52.1|52.74|52.04|122
1665555600000|2022-10-12 06:20:00|52.73|52.03|52.74|52.04|52.74|52.04|52.7|52|67
1665555900000|2022-10-12 06:25:00|52.73|52.03|53.01|52.31|53.03|52.33|52.73|52.03|96
1665556200000|2022-10-12 06:30:00|53|52.3|53.03|52.33|53.06|52.36|52.94|52.24|97
1665556500000|2022-10-12 06:35:00|53.02|52.32|52.98|52.28|53.14|52.44|52.97|52.27|123
1665556800000|2022-10-12 06:40:00|52.99|52.29|53.08|52.38|53.08|52.38|52.99|52.29|112
1665557100000|2022-10-12 06:45:00|53.09|52.39|53.07|52.37|53.19|52.49|53.06|52.36|129
1665557400000|2022-10-12 06:50:00|53.08|52.38|52.98|52.28|53.08|52.38|52.98|52.28|93
1665557700000|2022-10-12 06:55:00|52.99|52.29|52.95|52.25|52.99|52.29|52.94|52.24|85
1665558000000|2022-10-12 07:00:00|52.96|52.26|52.92|52.22|53|52.3|52.89|52.19|124
1665558300000|2022-10-12 07:05:00|52.93|52.23|52.91|52.21|52.98|52.28|52.91|52.21|116
1665558600000|2022-10-12 07:10:00|52.9|52.2|52.9|52.2|52.95|52.25|52.88|52.18|94
1665558900000|2022-10-12 07:15:00|52.89|52.19|52.9|52.2|52.92|52.22|52.88|52.18|62
1665559200000|2022-10-12 07:20:00|52.91|52.21|52.97|52.27|52.99|52.29|52.91|52.21|84
1665559500000|2022-10-12 07:25:00|52.98|52.28|52.85|52.15|53|52.3|52.83|52.13|181
1665559800000|2022-10-12 07:30:00|52.84|52.14|52.79|52.09|52.86|52.16|52.77|52.07|206
1665560100000|2022-10-12 07:35:00|52.8|52.1|52.75|52.05|52.82|52.12|52.72|52.02|116
1665560400000|2022-10-12 07:40:00|52.76|52.06|52.75|52.05|52.77|52.07|52.72|52.02|39
1665560700000|2022-10-12 07:45:00|52.74|52.04|52.8|52.1|52.84|52.14|52.74|52.04|62
1665561000000|2022-10-12 07:50:00|52.81|52.11|52.84|52.14|52.85|52.15|52.8|52.1|24
1665561300000|2022-10-12 07:55:00|52.83|52.13|52.84|52.14|52.86|52.16|52.81|52.11|82
1665561600000|2022-10-12 08:00:00|52.83|52.13|52.92|52.22|52.92|52.22|52.83|52.13|22
1665561900000|2022-10-12 08:05:00|52.93|52.23|52.84|52.14|52.98|52.28|52.84|52.14|53
1665562200000|2022-10-12 08:10:00|52.83|52.13|52.8|52.1|52.86|52.16|52.79|52.09|58
1665562500000|2022-10-12 08:15:00|52.79|52.09|52.84|52.14|52.89|52.19|52.78|52.08|45
1665562800000|2022-10-12 08:20:00|52.85|52.15|52.9|52.2|52.9|52.2|52.84|52.14|40
1665563100000|2022-10-12 08:25:00|52.89|52.19|52.95|52.25|52.96|52.26|52.88|52.18|27
1665563400000|2022-10-12 08:30:00|52.96|52.26|52.99|52.29|53|52.3|52.96|52.26|39
1665563700000|2022-10-12 08:35:00|53|52.3|52.98|52.28|53.03|52.33|52.96|52.26|21
1665564000000|2022-10-12 08:40:00|52.99|52.29|52.97|52.27|53|52.3|52.96|52.26|11
1665564300000|2022-10-12 08:45:00|52.96|52.26|52.95|52.25|53.02|52.32|52.95|52.25|30
1665564600000|2022-10-12 08:50:00|52.96|52.26|52.94|52.24|52.96|52.26|52.92|52.22|23
1665564900000|2022-10-12 08:55:00|52.93|52.23|52.98|52.28|53.02|52.32|52.92|52.22|23
1665565200000|2022-10-12 09:00:00|52.99|52.29|53|52.3|53.05|52.35|52.94|52.24|36
1665565500000|2022-10-12 09:05:00|53.01|52.31|53.02|52.32|53.04|52.34|53|52.3|36
1665565800000|2022-10-12 09:10:00|53.03|52.33|53.06|52.36|53.06|52.36|53.03|52.33|30
1665566100000|2022-10-12 09:15:00|53.05|52.35|53.1|52.4|53.11|52.41|53.05|52.35|38
1665566400000|2022-10-12 09:20:00|53.11|52.41|53.09|52.39|53.11|52.41|53.08|52.38|21
1665566700000|2022-10-12 09:25:00|53.1|52.4|53.26|52.56|53.26|52.56|53.1|52.4|67
1665567000000|2022-10-12 09:30:00|53.25|52.55|53.22|52.52|53.28|52.58|53.2|52.5|63
1665567300000|2022-10-12 09:35:00|53.21|52.51|53.28|52.58|53.28|52.58|53.2|52.5|62
1665567600000|2022-10-12 09:40:00|53.29|52.59|53.2|52.5|53.32|52.62|53.14|52.44|53
1665567900000|2022-10-12 09:45:00|53.21|52.51|53.12|52.42|53.23|52.53|53.12|52.42|43
1665568200000|2022-10-12 09:50:00|53.11|52.41|53.05|52.35|53.16|52.46|53.04|52.34|41
1665568500000|2022-10-12 09:55:00|53.06|52.36|53.05|52.35|53.11|52.41|53.03|52.33|29
1665568800000|2022-10-12 10:00:00|53.07|52.37|53.12|52.42|53.13|52.43|53.05|52.35|48
1665569100000|2022-10-12 10:05:00|53.11|52.41|53.15|52.45|53.16|52.46|53.1|52.4|31
1665569400000|2022-10-12 10:10:00|53.16|52.46|53.1|52.4|53.17|52.47|53.1|52.4|28
1665569700000|2022-10-12 10:15:00|53.11|52.41|53.1|52.4|53.15|52.45|53.1|52.4|19
1665570000000|2022-10-12 10:20:00|53.09|52.39|52.95|52.25|53.09|52.39|52.94|52.24|42
1665570300000|2022-10-12 10:25:00|52.96|52.26|52.87|52.17|53.01|52.31|52.87|52.17|34
1665570600000|2022-10-12 10:30:00|52.86|52.16|52.84|52.14|52.91|52.21|52.81|52.11|45
1665570900000|2022-10-12 10:35:00|52.83|52.13|52.84|52.14|52.88|52.18|52.81|52.11|60
1665571200000|2022-10-12 10:40:00|52.83|52.13|52.79|52.09|52.84|52.14|52.78|52.08|81
1665571500000|2022-10-12 10:45:00|52.8|52.1|52.75|52.05|52.85|52.15|52.7|52|73
1665571800000|2022-10-12 10:50:00|52.73|52.03|52.6|51.9|52.76|52.06|52.59|51.89|100
1665572100000|2022-10-12 10:55:00|52.61|51.91|52.62|51.92|52.66|51.96|52.57|51.87|91
1665572400000|2022-10-12 11:00:00|52.61|51.91|52.56|51.86|52.67|51.97|52.51|51.81|96
1665572700000|2022-10-12 11:05:00|52.55|51.85|52.67|51.97|52.7|52|52.55|51.85|63
1665573000000|2022-10-12 11:10:00|52.68|51.98|52.72|52.02|52.75|52.05|52.64|51.94|94
1665573300000|2022-10-12 11:15:00|52.71|52.01|52.74|52.04|52.75|52.05|52.66|51.96|99
1665573600000|2022-10-12 11:20:00|52.73|52.03|52.65|51.95|52.76|52.06|52.63|51.93|45
1665573900000|2022-10-12 11:25:00|52.66|51.96|52.71|52.01|52.71|52.01|52.6|51.9|70
1665574200000|2022-10-12 11:30:00|52.69|51.99|52.66|51.96|52.69|51.99|52.64|51.94|19
1665574500000|2022-10-12 11:35:00|52.67|51.97|52.69|51.99|52.7|52|52.66|51.96|39
1665574800000|2022-10-12 11:40:00|52.7|52|52.66|51.96|52.7|52|52.66|51.96|49
1665575100000|2022-10-12 11:45:00|52.67|51.97|52.63|51.93|52.67|51.97|52.59|51.89|64
1665575400000|2022-10-12 11:50:00|52.62|51.92|52.57|51.87|52.64|51.94|52.56|51.86|46
1665575700000|2022-10-12 11:55:00|52.56|51.86|52.54|51.84|52.57|51.87|52.53|51.83|67
1665576000000|2022-10-12 12:00:00|52.53|51.83|52.57|51.87|52.58|51.88|52.51|51.81|54
1665576300000|2022-10-12 12:05:00|52.56|51.86|52.67|51.97|52.68|51.98|52.55|51.85|30
1665576600000|2022-10-12 12:10:00|52.66|51.96|52.65|51.95|52.67|51.97|52.63|51.93|19
1665576900000|2022-10-12 12:15:00|52.66|51.96|52.6|51.9|52.66|51.96|52.6|51.9|27
1665577200000|2022-10-12 12:20:00|52.61|51.91|52.55|51.85|52.61|51.91|52.52|51.82|88
1665577500000|2022-10-12 12:25:00|52.56|51.86|52.39|51.69|52.57|51.87|52.38|51.68|145
1665577800000|2022-10-12 12:30:00|52.34|51.64|52.09|51.39|52.35|51.65|51.98|51.28|452
1665578100000|2022-10-12 12:35:00|52.08|51.38|52.19|51.49|52.23|51.53|52|51.3|196
1665578400000|2022-10-12 12:40:00|52.18|51.48|52.55|51.85|52.64|51.94|52.18|51.48|287
1665578700000|2022-10-12 12:45:00|52.54|51.84|52.46|51.76|52.55|51.85|52.4|51.7|183
1665579000000|2022-10-12 12:50:00|52.45|51.75|52.41|51.71|52.47|51.77|52.36|51.66|158
1665579300000|2022-10-12 12:55:00|52.42|51.72|52.39|51.69|52.45|51.75|52.37|51.67|118
1665579600000|2022-10-12 13:00:00|52.38|51.68|52.29|51.59|52.39|51.69|52.29|51.59|98
1665579900000|2022-10-12 13:05:00|52.28|51.58|52.19|51.49|52.29|51.59|52.16|51.46|118
1665580200000|2022-10-12 13:10:00|52.18|51.48|52.31|51.61|52.36|51.66|52.18|51.48|38
1665580500000|2022-10-12 13:15:00|52.3|51.6|52.36|51.66|52.37|51.67|52.29|51.59|145
1665580800000|2022-10-12 13:20:00|52.37|51.67|52.42|51.72|52.42|51.72|52.35|51.65|83
1665581100000|2022-10-12 13:25:00|52.41|51.71|52.41|51.71|52.46|51.76|52.4|51.7|43
1665581400000|2022-10-12 13:30:00|52.42|51.72|52.31|51.61|52.44|51.74|52.25|51.55|311
1665581700000|2022-10-12 13:35:00|52.3|51.6|52.57|51.87|52.6|51.9|52.3|51.6|252
1665582000000|2022-10-12 13:40:00|52.56|51.86|52.62|51.92|52.64|51.94|52.45|51.75|209
1665582300000|2022-10-12 13:45:00|52.63|51.93|52.58|51.88|52.67|51.97|52.56|51.86|180
1665582600000|2022-10-12 13:50:00|52.57|51.87|52.49|51.79|52.64|51.94|52.48|51.78|165
1665582900000|2022-10-12 13:55:00|52.5|51.8|52.56|51.86|52.62|51.92|52.49|51.79|139
1665583200000|2022-10-12 14:00:00|52.55|51.85|52.63|51.93|52.65|51.95|52.55|51.85|210
1665583500000|2022-10-12 14:05:00|52.64|51.94|52.5|51.8|52.66|51.96|52.49|51.79|196
1665583800000|2022-10-12 14:10:00|52.51|51.81|52.49|51.79|52.52|51.82|52.45|51.75|140
1665584100000|2022-10-12 14:15:00|52.48|51.78|52.5|51.8|52.51|51.81|52.4|51.7|130
1665584400000|2022-10-12 14:20:00|52.49|51.79|52.37|51.67|52.49|51.79|52.33|51.63|140
1665584700000|2022-10-12 14:25:00|52.38|51.68|52.48|51.78|52.5|51.8|52.37|51.67|109
1665585000000|2022-10-12 14:30:00|52.47|51.77|52.45|51.75|52.53|51.83|52.44|51.74|150
1665585300000|2022-10-12 14:35:00|52.44|51.74|52.37|51.67|52.45|51.75|52.36|51.66|150
1665585600000|2022-10-12 14:40:00|52.36|51.66|52.34|51.64|52.38|51.68|52.33|51.63|179
1665585900000|2022-10-12 14:45:00|52.33|51.63|52.4|51.7|52.41|51.71|52.29|51.59|165
1665586200000|2022-10-12 14:50:00|52.41|51.71|52.49|51.79|52.49|51.79|52.39|51.69|74
1665586500000|2022-10-12 14:55:00|52.48|51.78|52.45|51.75|52.49|51.79|52.44|51.74|135
1665586800000|2022-10-12 15:00:00|52.44|51.74|52.54|51.84|52.55|51.85|52.44|51.74|78
1665587100000|2022-10-12 15:05:00|52.53|51.83|52.6|51.9|52.62|51.92|52.53|51.83|88
1665587400000|2022-10-12 15:10:00|52.61|51.91|52.61|51.91|52.63|51.93|52.59|51.89|85
1665587700000|2022-10-12 15:15:00|52.62|51.92|52.65|51.95|52.66|51.96|52.6|51.9|78
1665588000000|2022-10-12 15:20:00|52.66|51.96|52.68|51.98|52.71|52.01|52.63|51.93|156
1665588300000|2022-10-12 15:25:00|52.69|51.99|52.62|51.92|52.69|51.99|52.58|51.88|117
1665588600000|2022-10-12 15:30:00|52.63|51.93|52.54|51.84|52.65|51.95|52.53|51.83|125
1665588900000|2022-10-12 15:35:00|52.55|51.85|52.55|51.85|52.6|51.9|52.53|51.83|47
1665589200000|2022-10-12 15:40:00|52.56|51.86|52.67|51.97|52.68|51.98|52.55|51.85|62
1665589500000|2022-10-12 15:45:00|52.68|51.98|52.64|51.94|52.7|52|52.62|51.92|48
1665589800000|2022-10-12 15:50:00|52.65|51.95|52.63|51.93|52.66|51.96|52.62|51.92|39
1665590100000|2022-10-12 15:55:00|52.64|51.94|52.62|51.92|52.64|51.94|52.62|51.92|21
1665590400000|2022-10-12 16:00:00|52.63|51.93|52.58|51.88|52.63|51.93|52.57|51.87|28
1665590700000|2022-10-12 16:05:00|52.59|51.89|52.6|51.9|52.66|51.96|52.55|51.85|155
1665591000000|2022-10-12 16:10:00|52.59|51.89|52.55|51.85|52.59|51.89|52.54|51.84|47
1665591300000|2022-10-12 16:15:00|52.56|51.86|52.51|51.81|52.56|51.86|52.51|51.81|58
1665591600000|2022-10-12 16:20:00|52.52|51.82|52.52|51.82|52.54|51.84|52.47|51.77|47
1665591900000|2022-10-12 16:25:00|52.51|51.81|52.43|51.73|52.52|51.82|52.42|51.72|92
1665592200000|2022-10-12 16:30:00|52.44|51.74|52.43|51.73|52.44|51.74|52.33|51.63|75
1665592500000|2022-10-12 16:35:00|52.42|51.72|52.32|51.62|52.43|51.73|52.29|51.59|91
1665592800000|2022-10-12 16:40:00|52.31|51.61|52.35|51.65|52.35|51.65|52.29|51.59|71
1665593100000|2022-10-12 16:45:00|52.34|51.64|52.35|51.65|52.36|51.66|52.33|51.63|72
1665593400000|2022-10-12 16:50:00|52.36|51.66|52.36|51.66|52.4|51.7|52.35|51.65|64
1665593700000|2022-10-12 16:55:00|52.37|51.67|52.43|51.73|52.43|51.73|52.36|51.66|90
1665594000000|2022-10-12 17:00:00|52.42|51.72|52.42|51.72|52.45|51.75|52.38|51.68|112
1665594300000|2022-10-12 17:05:00|52.41|51.71|52.43|51.73|52.45|51.75|52.39|51.69|123
1665594600000|2022-10-12 17:10:00|52.44|51.74|52.47|51.77|52.48|51.78|52.42|51.72|34
1665594900000|2022-10-12 17:15:00|52.46|51.76|52.4|51.7|52.48|51.78|52.4|51.7|49
1665595200000|2022-10-12 17:20:00|52.41|51.71|52.41|51.71|52.42|51.72|52.4|51.7|39
1665595500000|2022-10-12 17:25:00|52.4|51.7|52.47|51.77|52.47|51.77|52.39|51.69|37
1665595800000|2022-10-12 17:30:00|52.48|51.78|52.4|51.7|52.48|51.78|52.4|51.7|107
1665596100000|2022-10-12 17:35:00|52.39|51.69|52.32|51.62|52.41|51.71|52.28|51.58|103
1665596400000|2022-10-12 17:40:00|52.33|51.63|52.35|51.65|52.35|51.65|52.31|51.61|29
1665596700000|2022-10-12 17:45:00|52.36|51.66|52.38|51.68|52.39|51.69|52.33|51.63|44
1665597000000|2022-10-12 17:50:00|52.37|51.67|52.41|51.71|52.41|51.71|52.37|51.67|73
1665597300000|2022-10-12 17:55:00|52.4|51.7|52.37|51.67|52.41|51.71|52.29|51.59|115
1665597600000|2022-10-12 18:00:00|52.38|51.68|52.25|51.55|52.47|51.77|52.19|51.49|378
1665597900000|2022-10-12 18:05:00|52.26|51.56|52.43|51.73|52.48|51.78|52.22|51.52|263
1665598200000|2022-10-12 18:10:00|52.42|51.72|52.66|51.96|52.66|51.96|52.39|51.69|192
1665598500000|2022-10-12 18:15:00|52.65|51.95|52.68|51.98|52.69|51.99|52.64|51.94|198
1665598800000|2022-10-12 18:20:00|52.67|51.97|52.57|51.87|52.68|51.98|52.57|51.87|113
1665599100000|2022-10-12 18:25:00|52.58|51.88|52.68|51.98|52.68|51.98|52.56|51.86|107
1665599400000|2022-10-12 18:30:00|52.67|51.97|52.59|51.89|52.68|51.98|52.58|51.88|73
1665599700000|2022-10-12 18:35:00|52.6|51.9|52.63|51.93|52.64|51.94|52.6|51.9|76
1665600000000|2022-10-12 18:40:00|52.64|51.94|52.6|51.9|52.64|51.94|52.59|51.89|81
1665600300000|2022-10-12 18:45:00|52.59|51.89|52.55|51.85|52.61|51.91|52.52|51.82|99
1665600600000|2022-10-12 18:50:00|52.56|51.86|52.46|51.76|52.56|51.86|52.46|51.76|65
1665600900000|2022-10-12 18:55:00|52.45|51.75|52.39|51.69|52.48|51.78|52.38|51.68|41
1665601200000|2022-10-12 19:00:00|52.4|51.7|52.34|51.64|52.44|51.74|52.33|51.63|57
1665601500000|2022-10-12 19:05:00|52.33|51.63|52.43|51.73|52.45|51.75|52.33|51.63|62
1665601800000|2022-10-12 19:10:00|52.44|51.74|52.54|51.84|52.54|51.84|52.44|51.74|25
1665602100000|2022-10-12 19:15:00|52.53|51.83|52.55|51.85|52.56|51.86|52.49|51.79|53
1665602400000|2022-10-12 19:20:00|52.56|51.86|52.55|51.85|52.6|51.9|52.53|51.83|62
1665602700000|2022-10-12 19:25:00|52.56|51.86|52.55|51.85|52.58|51.88|52.54|51.84|58
1665603000000|2022-10-12 19:30:00|52.54|51.84|52.61|51.91|52.61|51.91|52.54|51.84|37
1665603300000|2022-10-12 19:35:00|52.62|51.92|52.62|51.92|52.66|51.96|52.6|51.9|50
1665603600000|2022-10-12 19:40:00|52.61|51.91|52.65|51.95|52.66|51.96|52.61|51.91|51
1665603900000|2022-10-12 19:45:00|52.64|51.94|52.65|51.95|52.76|52.06|52.64|51.94|74
1665604200000|2022-10-12 19:50:00|52.64|51.94|52.6|51.9|52.65|51.95|52.6|51.9|120
1665604500000|2022-10-12 19:55:00|52.59|51.89|52.48|51.78|52.6|51.9|52.47|51.77|80
1665604800000|2022-10-12 20:00:00|52.49|51.79|52.5|51.8|52.52|51.82|52.48|51.78|57
1665605100000|2022-10-12 20:05:00|52.49|51.79|52.47|51.77|52.49|51.79|52.46|51.76|64
1665605400000|2022-10-12 20:10:00|52.46|51.76|52.48|51.78|52.49|51.79|52.45|51.75|22
1665605700000|2022-10-12 20:15:00|52.49|51.79|52.51|51.81|52.51|51.81|52.48|51.78|41
1665606000000|2022-10-12 20:20:00|52.52|51.82|52.53|51.83|52.57|51.87|52.52|51.82|10
1665606300000|2022-10-12 20:25:00|52.54|51.84|52.49|51.79|52.54|51.84|52.49|51.79|12
1665606600000|2022-10-12 20:30:00|52.5|51.8|52.48|51.78|52.5|51.8|52.38|51.68|46
1665606900000|2022-10-12 20:35:00|52.49|51.79|52.48|51.78|52.49|51.79|52.47|51.77|36
1665607200000|2022-10-12 20:40:00|52.49|51.79|52.51|51.81|52.52|51.82|52.48|51.78|21
1665607500000|2022-10-12 20:45:00|52.52|51.82|52.51|51.81|52.52|51.82|52.49|51.79|30
1665607800000|2022-10-12 20:50:00|52.52|51.82|52.56|51.86|52.57|51.87|52.52|51.82|38
1665608100000|2022-10-12 20:55:00|52.57|51.87|52.6|51.9|52.61|51.91|52.54|51.84|38
1665608400000|2022-10-12 21:00:00|52.61|51.91|52.63|51.93|52.63|51.93|52.6|51.9|11
1665608700000|2022-10-12 21:05:00|52.64|51.94|52.59|51.89|52.65|51.95|52.55|51.85|51
1665609000000|2022-10-12 21:10:00|52.6|51.9|52.64|51.94|52.65|51.95|52.6|51.9|21
1665609300000|2022-10-12 21:15:00|52.63|51.93|52.64|51.94|52.64|51.94|52.61|51.91|32
1665609600000|2022-10-12 21:20:00|52.65|51.95|52.67|51.97|52.68|51.98|52.64|51.94|13
1665609900000|2022-10-12 21:25:00|52.66|51.96|52.64|51.94|52.66|51.96|52.64|51.94|29
1665610200000|2022-10-12 21:30:00|52.65|51.95|52.66|51.96|52.66|51.96|52.64|51.94|8
1665610500000|2022-10-12 21:35:00|52.65|51.95|52.7|52|52.7|52|52.65|51.95|8
1665610800000|2022-10-12 21:40:00|52.71|52.01|52.71|52.01|52.73|52.03|52.71|52.01|15
1665611100000|2022-10-12 21:45:00|52.72|52.02|52.62|51.92|52.72|52.02|52.62|51.92|27
1665611400000|2022-10-12 21:50:00|52.63|51.93|52.56|51.86|52.63|51.93|52.56|51.86|42
1665611700000|2022-10-12 21:55:00|52.55|51.85|52.54|51.84|52.55|51.85|52.52|51.82|22
1665612000000|2022-10-12 22:00:00|52.55|51.85|52.62|51.92|52.62|51.92|52.54|51.84|45
1665612300000|2022-10-12 22:05:00|52.63|51.93|52.65|51.95|52.66|51.96|52.62|51.92|47
1665612600000|2022-10-12 22:10:00|52.64|51.94|52.68|51.98|52.72|52.02|52.63|51.93|82
1665612900000|2022-10-12 22:15:00|52.67|51.97|52.66|51.96|52.68|51.98|52.65|51.95|48
1665613200000|2022-10-12 22:20:00|52.65|51.95|52.67|51.97|52.71|52.01|52.64|51.94|34
1665613500000|2022-10-12 22:25:00|52.66|51.96|52.56|51.86|52.66|51.96|52.56|51.86|40
1665613800000|2022-10-12 22:30:00|52.55|51.85|52.57|51.87|52.59|51.89|52.55|51.85|17
1665614100000|2022-10-12 22:35:00|52.56|51.86|52.49|51.79|52.58|51.88|52.48|51.78|42
1665614400000|2022-10-12 22:40:00|52.48|51.78|52.53|51.83|52.53|51.83|52.47|51.77|32
1665614700000|2022-10-12 22:45:00|52.52|51.82|52.51|51.81|52.52|51.82|52.48|51.78|26
1665615000000|2022-10-12 22:50:00|52.5|51.8|52.49|51.79|52.5|51.8|52.46|51.76|14
1665615300000|2022-10-12 22:55:00|52.48|51.78|52.47|51.77|52.49|51.79|52.46|51.76|20
1665615600000|2022-10-12 23:00:00|52.46|51.76|52.48|51.78|52.49|51.79|52.46|51.76|15
1665615900000|2022-10-12 23:05:00|52.47|51.77|52.46|51.76|52.5|51.8|52.42|51.72|25
1665616200000|2022-10-12 23:10:00|52.47|51.77|52.49|51.79|52.5|51.8|52.47|51.77|15
1665616500000|2022-10-12 23:15:00|52.5|51.8|52.52|51.82|52.54|51.84|52.5|51.8|19
1665616800000|2022-10-12 23:20:00|52.53|51.83|52.54|51.84|52.54|51.84|52.52|51.82|24
1665617100000|2022-10-12 23:25:00|52.53|51.83|52.52|51.82|52.54|51.84|52.51|51.81|31
1665617400000|2022-10-12 23:30:00|52.51|51.81|52.58|51.88|52.58|51.88|52.51|51.81|24
1665617700000|2022-10-12 23:35:00|52.57|51.87|52.56|51.86|52.59|51.89|52.56|51.86|32
1665618000000|2022-10-12 23:40:00|52.55|51.85|52.54|51.84|52.57|51.87|52.54|51.84|26
1665618300000|2022-10-12 23:45:00|52.55|51.85|52.49|51.79|52.55|51.85|52.48|51.78|44
1665618600000|2022-10-12 23:50:00|52.5|51.8|52.58|51.88|52.6|51.9|52.49|51.79|51
1665618900000|2022-10-12 23:55:00|52.59|51.89|52.57|51.87|52.6|51.9|52.57|51.87|13
1665619200000|2022-10-13 00:00:00|52.56|51.86|52.55|51.85|52.57|51.87|52.5|51.8|60
1665619500000|2022-10-13 00:05:00|52.56|51.86|52.56|51.86|52.6|51.9|52.54|51.84|37
1665619800000|2022-10-13 00:10:00|52.55|51.85|52.51|51.81|52.56|51.86|52.5|51.8|40
1665620100000|2022-10-13 00:15:00|52.5|51.8|52.57|51.87|52.57|51.87|52.49|51.79|51
1665620400000|2022-10-13 00:20:00|52.58|51.88|52.61|51.91|52.63|51.93|52.57|51.87|46
1665620700000|2022-10-13 00:25:00|52.6|51.9|52.65|51.95|52.66|51.96|52.6|51.9|32
1665621000000|2022-10-13 00:30:00|52.64|51.94|52.7|52|52.7|52|52.64|51.94|16
1665621300000|2022-10-13 00:35:00|52.71|52.01|52.68|51.98|52.76|52.06|52.65|51.95|52
1665621600000|2022-10-13 00:40:00|52.69|51.99|52.68|51.98|52.71|52.01|52.65|51.95|68
1665621900000|2022-10-13 00:45:00|52.67|51.97|52.65|51.95|52.69|51.99|52.64|51.94|69
1665622200000|2022-10-13 00:50:00|52.64|51.94|52.71|52.01|52.73|52.03|52.61|51.91|58
1665622500000|2022-10-13 00:55:00|52.72|52.02|52.74|52.04|52.75|52.05|52.7|52|75
1665622800000|2022-10-13 01:00:00|52.75|52.05|52.85|52.15|52.86|52.16|52.74|52.04|72
1665623100000|2022-10-13 01:05:00|52.86|52.16|52.81|52.11|52.86|52.16|52.8|52.1|23
1665623400000|2022-10-13 01:10:00|52.8|52.1|52.74|52.04|52.83|52.13|52.74|52.04|49
1665623700000|2022-10-13 01:15:00|52.73|52.03|52.76|52.06|52.77|52.07|52.72|52.02|88
1665624000000|2022-10-13 01:20:00|52.75|52.05|52.71|52.01|52.76|52.06|52.7|52|60
1665624300000|2022-10-13 01:25:00|52.7|52|52.58|51.88|52.71|52.01|52.58|51.88|47
1665624600000|2022-10-13 01:30:00|52.57|51.87|52.46|51.76|52.57|51.87|52.41|51.71|78
1665624900000|2022-10-13 01:35:00|52.47|51.77|52.38|51.68|52.48|51.78|52.38|51.68|71
1665625200000|2022-10-13 01:40:00|52.37|51.67|52.36|51.66|52.38|51.68|52.26|51.56|109
1665625500000|2022-10-13 01:45:00|52.35|51.65|52.42|51.72|52.42|51.72|52.33|51.63|42
1665625800000|2022-10-13 01:50:00|52.43|51.73|52.37|51.67|52.44|51.74|52.37|51.67|43
1665626100000|2022-10-13 01:55:00|52.38|51.68|52.34|51.64|52.39|51.69|52.32|51.62|99
1665626400000|2022-10-13 02:00:00|52.33|51.63|52.2|51.5|52.35|51.65|52.19|51.49|54
1665626700000|2022-10-13 02:05:00|52.19|51.49|52.28|51.58|52.29|51.59|52.17|51.47|104
1665627000000|2022-10-13 02:10:00|52.29|51.59|52.21|51.51|52.29|51.59|52.21|51.51|87
1665627300000|2022-10-13 02:15:00|52.22|51.52|52.26|51.56|52.27|51.57|52.12|51.42|154
1665627600000|2022-10-13 02:20:00|52.25|51.55|52.13|51.43|52.26|51.56|52.07|51.37|130
1665627900000|2022-10-13 02:25:00|52.14|51.44|52.01|51.31|52.14|51.44|52.01|51.31|122
1665628200000|2022-10-13 02:30:00|52|51.3|51.95|51.25|52.03|51.33|51.85|51.15|166
1665628500000|2022-10-13 02:35:00|51.96|51.26|52.05|51.35|52.06|51.36|51.95|51.25|93
1665628800000|2022-10-13 02:40:00|52.06|51.36|52.11|51.41|52.13|51.43|52.05|51.35|65
1665629100000|2022-10-13 02:45:00|52.1|51.4|52.08|51.38|52.11|51.41|52.07|51.37|41
1665629400000|2022-10-13 02:50:00|52.07|51.37|52.16|51.46|52.18|51.48|52.07|51.37|86
1665629700000|2022-10-13 02:55:00|52.17|51.47|52.18|51.48|52.18|51.48|52.13|51.43|70
1665630000000|2022-10-13 03:00:00|52.17|51.47|52.15|51.45|52.18|51.48|52.12|51.42|82
1665630300000|2022-10-13 03:05:00|52.14|51.44|52.18|51.48|52.19|51.49|52.13|51.43|96
1665630600000|2022-10-13 03:10:00|52.19|51.49|52.2|51.5|52.22|51.52|52.18|51.48|45
1665630900000|2022-10-13 03:15:00|52.19|51.49|52.24|51.54|52.25|51.55|52.19|51.49|43
1665631200000|2022-10-13 03:20:00|52.25|51.55|52.24|51.54|52.26|51.56|52.22|51.52|57
1665631500000|2022-10-13 03:25:00|52.25|51.55|52.25|51.55|52.26|51.56|52.23|51.53|22
1665631800000|2022-10-13 03:30:00|52.26|51.56|52.23|51.53|52.26|51.56|52.21|51.51|72
1665632100000|2022-10-13 03:35:00|52.24|51.54|52.27|51.57|52.31|51.61|52.23|51.53|60
1665632400000|2022-10-13 03:40:00|52.28|51.58|52.29|51.59|52.29|51.59|52.2|51.5|60
1665632700000|2022-10-13 03:45:00|52.3|51.6|52.25|51.55|52.32|51.62|52.19|51.49|112
1665633000000|2022-10-13 03:50:00|52.26|51.56|52.27|51.57|52.29|51.59|52.26|51.56|78
1665633300000|2022-10-13 03:55:00|52.26|51.56|52.26|51.56|52.26|51.56|52.23|51.53|33
1665633600000|2022-10-13 04:00:00|52.24|51.54|52.24|51.54|52.26|51.56|52.22|51.52|17
1665633900000|2022-10-13 04:05:00|52.23|51.53|52.2|51.5|52.25|51.55|52.16|51.46|77
1665634200000|2022-10-13 04:10:00|52.19|51.49|52.17|51.47|52.19|51.49|52.15|51.45|74
1665634500000|2022-10-13 04:15:00|52.18|51.48|52.24|51.54|52.26|51.56|52.15|51.45|37
1665634800000|2022-10-13 04:20:00|52.25|51.55|52.29|51.59|52.3|51.6|52.25|51.55|19
1665635100000|2022-10-13 04:25:00|52.3|51.6|52.25|51.55|52.3|51.6|52.25|51.55|13
1665635400000|2022-10-13 04:30:00|52.26|51.56|52.3|51.6|52.3|51.6|52.21|51.51|63
1665635700000|2022-10-13 04:35:00|52.29|51.59|52.29|51.59|52.3|51.6|52.27|51.57|11
1665636000000|2022-10-13 04:40:00|52.28|51.58|52.27|51.57|52.29|51.59|52.26|51.56|12
1665636300000|2022-10-13 04:45:00|52.28|51.58|52.24|51.54|52.3|51.6|52.19|51.49|59
1665636600000|2022-10-13 04:50:00|52.25|51.55|52.24|51.54|52.25|51.55|52.23|51.53|22
1665636900000|2022-10-13 04:55:00|52.23|51.53|52.29|51.59|52.3|51.6|52.23|51.53|35
1665637200000|2022-10-13 05:00:00|52.28|51.58|52.14|51.44|52.28|51.58|52.12|51.42|99
1665637500000|2022-10-13 05:05:00|52.13|51.43|52.13|51.43|52.14|51.44|52.03|51.33|133
1665637800000|2022-10-13 05:10:00|52.12|51.42|52.17|51.47|52.18|51.48|52.11|51.41|70
1665638100000|2022-10-13 05:15:00|52.18|51.48|52.18|51.48|52.19|51.49|52.15|51.45|37
1665638400000|2022-10-13 05:20:00|52.19|51.49|52.15|51.45|52.19|51.49|52.12|51.42|45
1665638700000|2022-10-13 05:25:00|52.14|51.44|52.17|51.47|52.18|51.48|52.12|51.42|34
1665639000000|2022-10-13 05:30:00|52.16|51.46|52.27|51.57|52.28|51.58|52.16|51.46|28
1665639300000|2022-10-13 05:35:00|52.26|51.56|52.32|51.62|52.32|51.62|52.26|51.56|21
1665639600000|2022-10-13 05:40:00|52.31|51.61|52.47|51.77|52.48|51.78|52.31|51.61|83
1665639900000|2022-10-13 05:45:00|52.46|51.76|52.44|51.74|52.46|51.76|52.41|51.71|65
1665640200000|2022-10-13 05:50:00|52.45|51.75|52.39|51.69|52.45|51.75|52.35|51.65|68
1665640500000|2022-10-13 05:55:00|52.38|51.68|52.3|51.6|52.38|51.68|52.29|51.59|54
1665640800000|2022-10-13 06:00:00|52.29|51.59|52.35|51.65|52.36|51.66|52.25|51.55|62
1665641100000|2022-10-13 06:05:00|52.34|51.64|52.35|51.65|52.48|51.78|52.32|51.62|122
1665641400000|2022-10-13 06:10:00|52.34|51.64|52.24|51.54|52.35|51.65|52.21|51.51|112
1665641700000|2022-10-13 06:15:00|52.23|51.53|52.23|51.53|52.23|51.53|52.17|51.47|67
1665642000000|2022-10-13 06:20:00|52.22|51.52|52.24|51.54|52.25|51.55|52.2|51.5|70
1665642300000|2022-10-13 06:25:00|52.25|51.55|52.17|51.47|52.25|51.55|52.16|51.46|52
1665642600000|2022-10-13 06:30:00|52.16|51.46|52.09|51.39|52.16|51.46|52.04|51.34|96
1665642900000|2022-10-13 06:35:00|52.08|51.38|51.93|51.23|52.08|51.38|51.9|51.2|110
1665643200000|2022-10-13 06:40:00|51.94|51.24|51.9|51.2|51.96|51.26|51.87|51.17|119
1665643500000|2022-10-13 06:45:00|51.89|51.19|51.83|51.13|51.89|51.19|51.72|51.02|141
1665643800000|2022-10-13 06:50:00|51.84|51.14|51.94|51.24|51.98|51.28|51.83|51.13|90
1665644100000|2022-10-13 06:55:00|51.93|51.23|51.81|51.11|51.96|51.26|51.81|51.11|91
1665644400000|2022-10-13 07:00:00|51.82|51.12|51.53|50.83|51.82|51.12|51.48|50.78|175
1665644700000|2022-10-13 07:05:00|51.54|50.84|51.48|50.78|51.54|50.84|51.24|50.54|258
1665645000000|2022-10-13 07:10:00|51.47|50.77|51.42|50.72|51.47|50.77|51.26|50.56|201
1665645300000|2022-10-13 07:15:00|51.41|50.71|51.49|50.79|51.51|50.81|51.29|50.59|156
1665645600000|2022-10-13 07:20:00|51.48|50.78|51.49|50.79|51.54|50.84|51.48|50.78|102
1665645900000|2022-10-13 07:25:00|51.5|50.8|51.46|50.76|51.5|50.8|51.34|50.64|151
1665646200000|2022-10-13 07:30:00|51.45|50.75|50.97|50.27|51.46|50.76|50.91|50.21|286
1665646500000|2022-10-13 07:35:00|50.98|50.28|50.78|50.08|51.11|50.41|50.77|50.07|343
1665646800000|2022-10-13 07:40:00|50.77|50.07|51.02|50.32|51.15|50.45|50.77|50.07|332
1665647100000|2022-10-13 07:45:00|51.03|50.33|51.2|50.5|51.22|50.52|50.99|50.29|216
1665647400000|2022-10-13 07:50:00|51.19|50.49|51.37|50.67|51.39|50.69|51.14|50.44|159
1665647700000|2022-10-13 07:55:00|51.36|50.66|51.2|50.5|51.36|50.66|51.2|50.5|139
1665648000000|2022-10-13 08:00:00|51.21|50.51|51.06|50.36|51.22|50.52|51.03|50.33|184
1665648300000|2022-10-13 08:05:00|51.07|50.37|51.09|50.39|51.18|50.48|51.07|50.37|129
1665648600000|2022-10-13 08:10:00|51.08|50.38|50.94|50.24|51.11|50.41|50.92|50.22|197
1665648900000|2022-10-13 08:15:00|50.95|50.25|51.12|50.42|51.13|50.43|50.81|50.11|159
1665649200000|2022-10-13 08:20:00|51.13|50.43|51.18|50.48|51.22|50.52|51.11|50.41|74
1665649500000|2022-10-13 08:25:00|51.17|50.47|51.2|50.5|51.21|50.51|51.12|50.42|82
1665649800000|2022-10-13 08:30:00|51.21|50.51|51.34|50.64|51.4|50.7|51.18|50.48|89
1665650100000|2022-10-13 08:35:00|51.35|50.65|51.38|50.68|51.44|50.74|51.31|50.61|115
1665650400000|2022-10-13 08:40:00|51.39|50.69|51.43|50.73|51.51|50.81|51.39|50.69|98
1665650700000|2022-10-13 08:45:00|51.44|50.74|51.44|50.74|51.46|50.76|51.39|50.69|90
1665651000000|2022-10-13 08:50:00|51.45|50.75|51.43|50.73|51.47|50.77|51.42|50.72|41
1665651300000|2022-10-13 08:55:00|51.42|50.72|51.42|50.72|51.46|50.76|51.39|50.69|66
1665651600000|2022-10-13 09:00:00|51.43|50.73|51.47|50.77|51.47|50.77|51.33|50.63|78
1665651900000|2022-10-13 09:05:00|51.48|50.78|51.5|50.8|51.55|50.85|51.43|50.73|87
1665652200000|2022-10-13 09:10:00|51.51|50.81|51.51|50.81|51.51|50.81|51.49|50.79|24
1665652500000|2022-10-13 09:15:00|51.52|50.82|51.46|50.76|51.52|50.82|51.46|50.76|57
1665652800000|2022-10-13 09:20:00|51.47|50.77|51.41|50.71|51.47|50.77|51.37|50.67|85
1665653100000|2022-10-13 09:25:00|51.42|50.72|51.38|50.68|51.44|50.74|51.36|50.66|59
1665653400000|2022-10-13 09:30:00|51.39|50.69|51.42|50.72|51.44|50.74|51.39|50.69|61
1665653700000|2022-10-13 09:35:00|51.41|50.71|51.42|50.72|51.43|50.73|51.36|50.66|74
1665654000000|2022-10-13 09:40:00|51.41|50.71|51.44|50.74|51.44|50.74|51.41|50.71|28
1665654300000|2022-10-13 09:45:00|51.43|50.73|51.33|50.63|51.45|50.75|51.32|50.62|68
1665654600000|2022-10-13 09:50:00|51.32|50.62|51.31|50.61|51.34|50.64|51.26|50.56|124
1665654900000|2022-10-13 09:55:00|51.3|50.6|51.29|50.59|51.31|50.61|51.26|50.56|68
1665655200000|2022-10-13 10:00:00|51.28|50.58|51.25|50.55|51.29|50.59|51.17|50.47|97
1665655500000|2022-10-13 10:05:00|51.24|50.54|51.1|50.4|51.25|50.55|51.08|50.38|68
1665655800000|2022-10-13 10:10:00|51.09|50.39|51.15|50.45|51.17|50.47|51.08|50.38|51
1665656100000|2022-10-13 10:15:00|51.16|50.46|51.11|50.41|51.2|50.5|51.1|50.4|83
1665656400000|2022-10-13 10:20:00|51.12|50.42|50.66|49.96|51.12|50.42|50.3|49.6|503
1665656700000|2022-10-13 10:25:00|50.65|49.95|50.29|49.59|50.66|49.96|50.28|49.58|326
1665657000000|2022-10-13 10:30:00|50.28|49.58|49.8|49.1|50.28|49.58|49.12|48.42|627
1665657300000|2022-10-13 10:35:00|49.79|49.09|49.82|49.12|49.83|49.13|49.6|48.9|371
1665657600000|2022-10-13 10:40:00|49.83|49.13|49.9|49.2|49.95|49.25|49.75|49.05|273
1665657900000|2022-10-13 10:45:00|49.91|49.21|50.16|49.46|50.21|49.51|49.8|49.1|290
1665658200000|2022-10-13 10:50:00|50.17|49.47|50.01|49.31|50.17|49.47|49.94|49.24|298
1665658500000|2022-10-13 10:55:00|50.02|49.32|50.06|49.36|50.13|49.43|49.96|49.26|215
1665658800000|2022-10-13 11:00:00|50.07|49.37|50.01|49.31|50.09|49.39|49.98|49.28|136
1665659100000|2022-10-13 11:05:00|50.02|49.32|50.05|49.35|50.11|49.41|50|49.3|144
1665659400000|2022-10-13 11:10:00|50.06|49.36|50.14|49.44|50.14|49.44|50.01|49.31|105
1665659700000|2022-10-13 11:15:00|50.13|49.43|50.19|49.49|50.2|49.5|50.1|49.4|79
1665660000000|2022-10-13 11:20:00|50.2|49.5|50.1|49.4|50.2|49.5|50.1|49.4|75
1665660300000|2022-10-13 11:25:00|50.11|49.41|50.24|49.54|50.26|49.56|50.1|49.4|73
1665660600000|2022-10-13 11:30:00|50.25|49.55|50.31|49.61|50.31|49.61|50.17|49.47|161
1665660900000|2022-10-13 11:35:00|50.3|49.6|50.64|49.94|50.64|49.94|50.28|49.58|220
1665661200000|2022-10-13 11:40:00|50.65|49.95|50.73|50.03|50.79|50.09|50.65|49.95|255
1665661500000|2022-10-13 11:45:00|50.72|50.02|50.58|49.88|50.72|50.02|50.54|49.84|179
1665661800000|2022-10-13 11:50:00|50.57|49.87|50.48|49.78|50.57|49.87|50.42|49.72|145
1665662100000|2022-10-13 11:55:00|50.47|49.77|50.44|49.74|50.48|49.78|50.4|49.7|123
1665662400000|2022-10-13 12:00:00|50.45|49.75|50.44|49.74|50.46|49.76|50.4|49.7|108
1665662700000|2022-10-13 12:05:00|50.43|49.73|50.27|49.57|50.44|49.74|50.18|49.48|154
1665663000000|2022-10-13 12:10:00|50.28|49.58|50.33|49.63|50.33|49.63|50.26|49.56|144
1665663300000|2022-10-13 12:15:00|50.32|49.62|50.43|49.73|50.57|49.87|50.32|49.62|190
1665663600000|2022-10-13 12:20:00|50.42|49.72|50.29|49.59|50.44|49.74|50.24|49.54|190
1665663900000|2022-10-13 12:25:00|50.28|49.58|50.97|50.27|51.21|50.51|50.09|49.39|348
1665664200000|2022-10-13 12:30:00|50.96|50.26|49.5|48.8|50.96|50.26|49.16|48.46|619
1665664500000|2022-10-13 12:35:00|49.51|48.81|49.28|48.58|49.51|48.81|49.17|48.47|313
1665664800000|2022-10-13 12:40:00|49.29|48.59|49.17|48.47|49.31|48.61|49.1|48.4|227
1665665100000|2022-10-13 12:45:00|49.16|48.46|49.44|48.74|49.44|48.74|48.69|47.99|287
1665665400000|2022-10-13 12:50:00|49.45|48.75|49.5|48.8|49.67|48.97|49.37|48.67|289
1665665700000|2022-10-13 12:55:00|49.51|48.81|49.58|48.88|49.62|48.92|49.45|48.75|181
1665666000000|2022-10-13 13:00:00|49.57|48.87|49.44|48.74|49.66|48.96|49.43|48.73|172
1665666300000|2022-10-13 13:05:00|49.43|48.73|49.38|48.68|49.45|48.75|49.28|48.58|159
1665666600000|2022-10-13 13:10:00|49.39|48.69|49.26|48.56|49.42|48.72|49.16|48.46|172
1665666900000|2022-10-13 13:15:00|49.25|48.55|49.19|48.49|49.29|48.59|49.09|48.39|164
1665667200000|2022-10-13 13:20:00|49.18|48.48|49.26|48.56|49.31|48.61|49.15|48.45|123
1665667500000|2022-10-13 13:25:00|49.25|48.55|49.15|48.45|49.27|48.57|49.12|48.42|101
1665667800000|2022-10-13 13:30:00|49.14|48.44|49.35|48.65|49.35|48.65|49|48.3|189
1665668100000|2022-10-13 13:35:00|49.36|48.66|49.34|48.64|49.38|48.68|49.26|48.56|153
1665668400000|2022-10-13 13:40:00|49.32|48.62|49.39|48.69|49.46|48.76|49.25|48.55|134
1665668700000|2022-10-13 13:45:00|49.38|48.68|49.59|48.89|49.61|48.91|49.36|48.66|152
1665669000000|2022-10-13 13:50:00|49.58|48.88|49.6|48.9|49.7|49|49.52|48.82|133
1665669300000|2022-10-13 13:55:00|49.61|48.91|49.57|48.87|49.62|48.92|49.49|48.79|131
1665669600000|2022-10-13 14:00:00|49.56|48.86|49.58|48.88|49.59|48.89|49.47|48.77|125
1665669900000|2022-10-13 14:05:00|49.59|48.89|49.65|48.95|49.69|48.99|49.55|48.85|134
1665670200000|2022-10-13 14:10:00|49.64|48.94|49.81|49.11|49.82|49.12|49.6|48.9|138
1665670500000|2022-10-13 14:15:00|49.8|49.1|49.53|48.83|49.8|49.1|49.52|48.82|243
1665670800000|2022-10-13 14:20:00|49.52|48.82|49.49|48.79|49.58|48.88|49.48|48.78|215
1665671100000|2022-10-13 14:25:00|49.48|48.78|49.44|48.74|49.5|48.8|49.4|48.7|135
1665671400000|2022-10-13 14:30:00|49.43|48.73|49.48|48.78|49.6|48.9|49.42|48.72|174
1665671700000|2022-10-13 14:35:00|49.47|48.77|49.5|48.8|49.51|48.81|49.4|48.7|161
1665672000000|2022-10-13 14:40:00|49.51|48.81|49.54|48.84|49.58|48.88|49.46|48.76|127
1665672300000|2022-10-13 14:45:00|49.53|48.83|49.62|48.92|49.62|48.92|49.49|48.79|165
1665672600000|2022-10-13 14:50:00|49.63|48.93|49.66|48.96|49.66|48.96|49.56|48.86|113
1665672900000|2022-10-13 14:55:00|49.65|48.95|49.65|48.95|49.71|49.01|49.62|48.92|168
1665673200000|2022-10-13 15:00:00|49.66|48.96|49.61|48.91|49.66|48.96|49.56|48.86|92
1665673500000|2022-10-13 15:05:00|49.6|48.9|49.95|49.25|50|49.3|49.6|48.9|150
1665673800000|2022-10-13 15:10:00|49.94|49.24|50.11|49.41|50.11|49.41|49.88|49.18|230
1665674100000|2022-10-13 15:15:00|50.12|49.42|50.29|49.59|50.49|49.79|50.07|49.37|430
1665674400000|2022-10-13 15:20:00|50.28|49.58|50.38|49.68|50.51|49.81|50.28|49.58|389
1665674700000|2022-10-13 15:25:00|50.39|49.69|50.43|49.73|50.5|49.8|50.3|49.6|324
1665675000000|2022-10-13 15:30:00|50.44|49.74|50.41|49.71|50.5|49.8|50.38|49.68|322
1665675300000|2022-10-13 15:35:00|50.42|49.72|50.68|49.98|50.8|50.1|50.41|49.71|370
1665675600000|2022-10-13 15:40:00|50.69|49.99|50.75|50.05|50.87|50.17|50.69|49.99|324
1665675900000|2022-10-13 15:45:00|50.76|50.06|50.65|49.95|50.81|50.11|50.64|49.94|289
1665676200000|2022-10-13 15:50:00|50.66|49.96|50.68|49.98|50.77|50.07|50.59|49.89|230
1665676500000|2022-10-13 15:55:00|50.69|49.99|50.69|49.99|50.72|50.02|50.6|49.9|185
1665676800000|2022-10-13 16:00:00|50.7|50|50.84|50.14|50.86|50.16|50.65|49.95|310
1665677100000|2022-10-13 16:05:00|50.85|50.15|50.83|50.13|50.88|50.18|50.78|50.08|222
1665677400000|2022-10-13 16:10:00|50.82|50.12|50.74|50.04|50.86|50.16|50.71|50.01|201
1665677700000|2022-10-13 16:15:00|50.75|50.05|50.64|49.94|50.79|50.09|50.62|49.92|165
1665678000000|2022-10-13 16:20:00|50.65|49.95|50.66|49.96|50.69|49.99|50.58|49.88|112
1665678300000|2022-10-13 16:25:00|50.67|49.97|50.66|49.96|50.74|50.04|50.65|49.95|127
1665678600000|2022-10-13 16:30:00|50.67|49.97|50.84|50.14|50.86|50.16|50.66|49.96|146
1665678900000|2022-10-13 16:35:00|50.83|50.13|50.82|50.12|50.92|50.22|50.82|50.12|130
1665679200000|2022-10-13 16:40:00|50.83|50.13|51.09|50.39|51.12|50.42|50.83|50.13|246
1665679500000|2022-10-13 16:45:00|51.08|50.38|51.1|50.4|51.13|50.43|50.98|50.28|188
1665679800000|2022-10-13 16:50:00|51.11|50.41|51.09|50.39|51.18|50.48|51.08|50.38|171
1665680100000|2022-10-13 16:55:00|51.1|50.4|51.05|50.35|51.14|50.44|51|50.3|162
1665680400000|2022-10-13 17:00:00|51.06|50.36|51.12|50.42|51.16|50.46|51.06|50.36|142
1665680700000|2022-10-13 17:05:00|51.13|50.43|51.01|50.31|51.15|50.45|51.01|50.31|88
1665681000000|2022-10-13 17:10:00|51.02|50.32|51.05|50.35|51.09|50.39|50.99|50.29|67
1665681300000|2022-10-13 17:15:00|51.06|50.36|51.2|50.5|51.25|50.55|51.05|50.35|93
1665681600000|2022-10-13 17:20:00|51.19|50.49|51.19|50.49|51.25|50.55|51.18|50.48|122
1665681900000|2022-10-13 17:25:00|51.18|50.48|51.15|50.45|51.23|50.53|51.12|50.42|121
1665682200000|2022-10-13 17:30:00|51.14|50.44|51.28|50.58|51.34|50.64|51.11|50.41|204
1665682500000|2022-10-13 17:35:00|51.29|50.59|51.27|50.57|51.34|50.64|51.26|50.56|219
1665682800000|2022-10-13 17:40:00|51.26|50.56|51.22|50.52|51.31|50.61|51.22|50.52|126
1665683100000|2022-10-13 17:45:00|51.23|50.53|51.23|50.53|51.26|50.56|51.2|50.5|167
1665683400000|2022-10-13 17:50:00|51.24|50.54|51.19|50.49|51.27|50.57|51.12|50.42|123
1665683700000|2022-10-13 17:55:00|51.2|50.5|51.19|50.49|51.21|50.51|51.17|50.47|50
1665684000000|2022-10-13 18:00:00|51.18|50.48|51.22|50.52|51.23|50.53|51.16|50.46|101
1665684300000|2022-10-13 18:05:00|51.23|50.53|51.18|50.48|51.25|50.55|51.15|50.45|90
1665684600000|2022-10-13 18:10:00|51.17|50.47|51.22|50.52|51.24|50.54|51.15|50.45|149
1665684900000|2022-10-13 18:15:00|51.23|50.53|51.3|50.6|51.33|50.63|51.22|50.52|163
1665685200000|2022-10-13 18:20:00|51.31|50.61|51.36|50.66|51.36|50.66|51.28|50.58|124
1665685500000|2022-10-13 18:25:00|51.35|50.65|51.21|50.51|51.35|50.65|51.18|50.48|156
1665685800000|2022-10-13 18:30:00|51.2|50.5|51.2|50.5|51.28|50.58|51.17|50.47|141
1665686100000|2022-10-13 18:35:00|51.19|50.49|51.22|50.52|51.25|50.55|51.17|50.47|113
1665686400000|2022-10-13 18:40:00|51.21|50.51|51.34|50.64|51.34|50.64|51.21|50.51|150
1665686700000|2022-10-13 18:45:00|51.35|50.65|51.47|50.77|51.69|50.99|51.3|50.6|268
1665687000000|2022-10-13 18:50:00|51.48|50.78|51.63|50.93|51.69|50.99|51.48|50.78|275
1665687300000|2022-10-13 18:55:00|51.64|50.94|51.69|50.99|51.81|51.11|51.63|50.93|294
1665687600000|2022-10-13 19:00:00|51.7|51|51.79|51.09|51.83|51.13|51.67|50.97|174
1665687900000|2022-10-13 19:05:00|51.8|51.1|51.9|51.2|51.97|51.27|51.8|51.1|209
1665688200000|2022-10-13 19:10:00|51.91|51.21|51.72|51.02|51.92|51.22|51.72|51.02|180
1665688500000|2022-10-13 19:15:00|51.73|51.03|51.69|50.99|51.84|51.14|51.69|50.99|178
1665688800000|2022-10-13 19:20:00|51.7|51|51.73|51.03|51.77|51.07|51.69|50.99|251
1665689100000|2022-10-13 19:25:00|51.71|51.01|51.66|50.96|51.74|51.04|51.63|50.93|197
1665689400000|2022-10-13 19:30:00|51.64|50.94|51.56|50.86|51.7|51|51.55|50.85|196
1665689700000|2022-10-13 19:35:00|51.57|50.87|51.58|50.88|51.6|50.9|51.54|50.84|160
1665690000000|2022-10-13 19:40:00|51.57|50.87|51.57|50.87|51.63|50.93|51.56|50.86|100
1665690300000|2022-10-13 19:45:00|51.58|50.88|51.57|50.87|51.6|50.9|51.53|50.83|128
1665690600000|2022-10-13 19:50:00|51.58|50.88|51.64|50.94|51.7|51|51.54|50.84|99
1665690900000|2022-10-13 19:55:00|51.63|50.93|51.63|50.93|51.68|50.98|51.61|50.91|168
1665691200000|2022-10-13 20:00:00|51.64|50.94|51.65|50.95|51.7|51|51.62|50.92|107
1665691500000|2022-10-13 20:05:00|51.66|50.96|51.74|51.04|51.75|51.05|51.66|50.96|103
1665691800000|2022-10-13 20:10:00|51.73|51.03|51.85|51.15|51.94|51.24|51.71|51.01|193
1665692100000|2022-10-13 20:15:00|51.84|51.14|51.91|51.21|51.93|51.23|51.83|51.13|127
1665692400000|2022-10-13 20:20:00|51.92|51.22|51.89|51.19|51.95|51.25|51.87|51.17|114
1665692700000|2022-10-13 20:25:00|51.9|51.2|51.84|51.14|51.9|51.2|51.79|51.09|139
1665693000000|2022-10-13 20:30:00|51.83|51.13|51.83|51.13|51.87|51.17|51.83|51.13|57
1665693300000|2022-10-13 20:35:00|51.84|51.14|51.86|51.16|51.89|51.19|51.84|51.14|75
1665693600000|2022-10-13 20:40:00|51.87|51.17|51.87|51.17|51.92|51.22|51.87|51.17|84
1665693900000|2022-10-13 20:45:00|51.88|51.18|51.86|51.16|51.92|51.22|51.84|51.14|109
1665694200000|2022-10-13 20:50:00|51.85|51.15|51.83|51.13|51.89|51.19|51.8|51.1|65
1665694500000|2022-10-13 20:55:00|51.84|51.14|51.82|51.12|51.88|51.18|51.81|51.11|59
1665694800000|2022-10-13 21:00:00|51.83|51.13|51.87|51.17|51.89|51.19|51.82|51.12|35
1665695100000|2022-10-13 21:05:00|51.88|51.18|51.88|51.18|51.89|51.19|51.84|51.14|53
1665695400000|2022-10-13 21:10:00|51.89|51.19|51.89|51.19|51.9|51.2|51.87|51.17|15
1665695700000|2022-10-13 21:15:00|51.9|51.2|51.89|51.19|51.9|51.2|51.89|51.19|14
1665696000000|2022-10-13 21:20:00|51.9|51.2|51.86|51.16|51.9|51.2|51.86|51.16|87
1665696300000|2022-10-13 21:25:00|51.87|51.17|51.87|51.17|51.88|51.18|51.86|51.16|31
1665696600000|2022-10-13 21:30:00|51.86|51.16|51.71|51.01|51.87|51.17|51.71|51.01|56
1665696900000|2022-10-13 21:35:00|51.72|51.02|51.81|51.11|51.81|51.11|51.71|51.01|38
1665697200000|2022-10-13 21:40:00|51.82|51.12|51.81|51.11|51.84|51.14|51.81|51.11|26
1665697500000|2022-10-13 21:45:00|51.8|51.1|51.78|51.08|51.8|51.1|51.77|51.07|29
1665697800000|2022-10-13 21:50:00|51.79|51.09|51.8|51.1|51.8|51.1|51.78|51.08|42
1665698100000|2022-10-13 21:55:00|51.81|51.11|51.83|51.13|51.88|51.18|51.81|51.11|29
1665698400000|2022-10-13 22:00:00|51.84|51.14|51.87|51.17|51.91|51.21|51.83|51.13|96
1665698700000|2022-10-13 22:05:00|51.86|51.16|51.83|51.13|51.87|51.17|51.82|51.12|38
1665699000000|2022-10-13 22:10:00|51.84|51.14|51.82|51.12|51.84|51.14|51.81|51.11|33
1665699300000|2022-10-13 22:15:00|51.83|51.13|51.89|51.19|51.94|51.24|51.83|51.13|60
1665699600000|2022-10-13 22:20:00|51.9|51.2|51.87|51.17|51.94|51.24|51.86|51.16|96
1665699900000|2022-10-13 22:25:00|51.88|51.18|51.84|51.14|51.88|51.18|51.83|51.13|65
1665700200000|2022-10-13 22:30:00|51.85|51.15|51.85|51.15|51.87|51.17|51.83|51.13|47
1665700500000|2022-10-13 22:35:00|51.86|51.16|51.84|51.14|51.89|51.19|51.83|51.13|27
1665700800000|2022-10-13 22:40:00|51.83|51.13|51.89|51.19|51.9|51.2|51.83|51.13|71
1665701100000|2022-10-13 22:45:00|51.9|51.2|51.9|51.2|51.93|51.23|51.88|51.18|73
1665701400000|2022-10-13 22:50:00|51.89|51.19|51.79|51.09|51.91|51.21|51.79|51.09|66
1665701700000|2022-10-13 22:55:00|51.8|51.1|51.84|51.14|51.86|51.16|51.8|51.1|55
1665702000000|2022-10-13 23:00:00|51.85|51.15|51.76|51.06|51.87|51.17|51.75|51.05|68
1665702300000|2022-10-13 23:05:00|51.75|51.05|51.74|51.04|51.78|51.08|51.74|51.04|76
1665702600000|2022-10-13 23:10:00|51.75|51.05|51.77|51.07|51.81|51.11|51.75|51.05|77
1665702900000|2022-10-13 23:15:00|51.78|51.08|51.66|50.96|51.81|51.11|51.66|50.96|69
1665703200000|2022-10-13 23:20:00|51.67|50.97|51.73|51.03|51.81|51.11|51.66|50.96|58
1665703500000|2022-10-13 23:25:00|51.74|51.04|51.65|50.95|51.77|51.07|51.65|50.95|32
1665703800000|2022-10-13 23:30:00|51.66|50.96|51.52|50.82|51.69|50.99|51.49|50.79|92
1665704100000|2022-10-13 23:35:00|51.53|50.83|51.53|50.83|51.61|50.91|51.52|50.82|76
1665704400000|2022-10-13 23:40:00|51.54|50.84|51.52|50.82|51.58|50.88|51.5|50.8|97
1665704700000|2022-10-13 23:45:00|51.53|50.83|51.6|50.9|51.61|50.91|51.53|50.83|68
1665705000000|2022-10-13 23:50:00|51.61|50.91|51.57|50.87|51.62|50.92|51.56|50.86|45
1665705300000|2022-10-13 23:55:00|51.56|50.86|51.46|50.76|51.56|50.86|51.45|50.75|53
1665705600000|2022-10-14 00:00:00|51.45|50.75|51.44|50.74|51.5|50.8|51.42|50.72|98
1665705900000|2022-10-14 00:05:00|51.45|50.75|51.41|50.71|51.52|50.82|51.41|50.71|71
1665706200000|2022-10-14 00:10:00|51.4|50.7|51.32|50.62|51.42|50.72|51.27|50.57|98
1665706500000|2022-10-14 00:15:00|51.33|50.63|51.27|50.57|51.35|50.65|51.26|50.56|105
1665706800000|2022-10-14 00:20:00|51.26|50.56|51.35|50.65|51.36|50.66|51.26|50.56|74
1665707100000|2022-10-14 00:25:00|51.36|50.66|51.43|50.73|51.44|50.74|51.35|50.65|57
1665707400000|2022-10-14 00:30:00|51.44|50.74|51.52|50.82|51.52|50.82|51.39|50.69|65
1665707700000|2022-10-14 00:35:00|51.53|50.83|51.56|50.86|51.6|50.9|51.53|50.83|74
1665708000000|2022-10-14 00:40:00|51.55|50.85|51.51|50.81|51.58|50.88|51.5|50.8|113
1665708300000|2022-10-14 00:45:00|51.52|50.82|51.56|50.86|51.57|50.87|51.52|50.82|49
1665708600000|2022-10-14 00:50:00|51.57|50.87|51.58|50.88|51.6|50.9|51.56|50.86|84
1665708900000|2022-10-14 00:55:00|51.57|50.87|51.58|50.88|51.61|50.91|51.55|50.85|125
1665709200000|2022-10-14 01:00:00|51.59|50.89|51.66|50.96|51.67|50.97|51.58|50.88|135
1665709500000|2022-10-14 01:05:00|51.65|50.95|51.67|50.97|51.72|51.02|51.64|50.94|63
1665709800000|2022-10-14 01:10:00|51.68|50.98|51.68|50.98|51.71|51.01|51.67|50.97|55
1665710100000|2022-10-14 01:15:00|51.67|50.97|51.83|51.13|51.84|51.14|51.66|50.96|93
1665710400000|2022-10-14 01:20:00|51.84|51.14|51.99|51.29|52.02|51.32|51.83|51.13|155
1665710700000|2022-10-14 01:25:00|51.98|51.28|51.94|51.24|51.99|51.29|51.87|51.17|81
1665711000000|2022-10-14 01:30:00|51.95|51.25|52.32|51.62|52.38|51.68|51.94|51.24|279
1665711300000|2022-10-14 01:35:00|52.33|51.63|52.5|51.8|52.56|51.86|52.29|51.59|272
1665711600000|2022-10-14 01:40:00|52.51|51.81|52.64|51.94|52.71|52.01|52.5|51.8|280
1665711900000|2022-10-14 01:45:00|52.65|51.95|52.84|52.14|52.86|52.16|52.65|51.95|228
1665712200000|2022-10-14 01:50:00|52.85|52.15|52.82|52.12|52.85|52.15|52.74|52.04|182
1665712500000|2022-10-14 01:55:00|52.83|52.13|52.76|52.06|52.87|52.17|52.75|52.05|181
1665712800000|2022-10-14 02:00:00|52.75|52.05|52.79|52.09|52.83|52.13|52.67|51.97|230
1665713100000|2022-10-14 02:05:00|52.8|52.1|52.86|52.16|52.92|52.22|52.79|52.09|143
1665713400000|2022-10-14 02:10:00|52.87|52.17|52.8|52.1|52.89|52.19|52.77|52.07|124
1665713700000|2022-10-14 02:15:00|52.81|52.11|52.77|52.07|52.86|52.16|52.76|52.06|83
1665714000000|2022-10-14 02:20:00|52.78|52.08|52.66|51.96|52.81|52.11|52.66|51.96|102
1665714300000|2022-10-14 02:25:00|52.67|51.97|52.53|51.83|52.69|51.99|52.53|51.83|141
1665714600000|2022-10-14 02:30:00|52.54|51.84|52.69|51.99|52.71|52.01|52.53|51.83|161
1665714900000|2022-10-14 02:35:00|52.68|51.98|52.66|51.96|52.69|51.99|52.64|51.94|125
1665715200000|2022-10-14 02:40:00|52.65|51.95|52.61|51.91|52.68|51.98|52.61|51.91|57
1665715500000|2022-10-14 02:45:00|52.62|51.92|52.64|51.94|52.65|51.95|52.61|51.91|75
1665715800000|2022-10-14 02:50:00|52.63|51.93|52.64|51.94|52.66|51.96|52.56|51.86|54
1665716100000|2022-10-14 02:55:00|52.63|51.93|52.66|51.96|52.66|51.96|52.63|51.93|27
1665716400000|2022-10-14 03:00:00|52.67|51.97|52.75|52.05|52.81|52.11|52.67|51.97|116
1665716700000|2022-10-14 03:05:00|52.74|52.04|52.71|52.01|52.75|52.05|52.71|52.01|52
1665717000000|2022-10-14 03:10:00|52.72|52.02|52.68|51.98|52.73|52.03|52.68|51.98|41
1665717300000|2022-10-14 03:15:00|52.69|51.99|52.69|51.99|52.72|52.02|52.67|51.97|77
1665717600000|2022-10-14 03:20:00|52.68|51.98|52.73|52.03|52.74|52.04|52.68|51.98|34
1665717900000|2022-10-14 03:25:00|52.74|52.04|52.86|52.16|52.86|52.16|52.74|52.04|64
1665718200000|2022-10-14 03:30:00|52.87|52.17|52.79|52.09|52.91|52.21|52.74|52.04|121
1665718500000|2022-10-14 03:35:00|52.78|52.08|52.78|52.08|52.81|52.11|52.75|52.05|80
1665718800000|2022-10-14 03:40:00|52.77|52.07|52.83|52.13|52.84|52.14|52.77|52.07|53
1665719100000|2022-10-14 03:45:00|52.82|52.12|52.77|52.07|52.85|52.15|52.75|52.05|48
1665719400000|2022-10-14 03:50:00|52.78|52.08|52.74|52.04|52.79|52.09|52.73|52.03|49
1665719700000|2022-10-14 03:55:00|52.76|52.06|52.76|52.06|52.78|52.08|52.74|52.04|65
1665720000000|2022-10-14 04:00:00|52.77|52.07|52.72|52.02|52.78|52.08|52.72|52.02|54
1665720300000|2022-10-14 04:05:00|52.73|52.03|52.7|52|52.73|52.03|52.66|51.96|58
1665720600000|2022-10-14 04:10:00|52.71|52.01|52.76|52.06|52.76|52.06|52.71|52.01|102
1665720900000|2022-10-14 04:15:00|52.75|52.05|52.69|51.99|52.76|52.06|52.68|51.98|51
1665721200000|2022-10-14 04:20:00|52.68|51.98|52.66|51.96|52.71|52.01|52.65|51.95|88
1665721500000|2022-10-14 04:25:00|52.67|51.97|52.6|51.9|52.7|52|52.6|51.9|73
1665721800000|2022-10-14 04:30:00|52.61|51.91|52.61|51.91|52.63|51.93|52.58|51.88|69
1665722100000|2022-10-14 04:35:00|52.6|51.9|52.63|51.93|52.64|51.94|52.6|51.9|76
1665722400000|2022-10-14 04:40:00|52.64|51.94|52.64|51.94|52.67|51.97|52.62|51.92|46
1665722700000|2022-10-14 04:45:00|52.65|51.95|52.54|51.84|52.66|51.96|52.54|51.84|58
1665723000000|2022-10-14 04:50:00|52.55|51.85|52.51|51.81|52.55|51.85|52.48|51.78|61
1665723300000|2022-10-14 04:55:00|52.52|51.82|52.52|51.82|52.52|51.82|52.51|51.81|3
1665723600000|2022-10-14 05:00:00|52.51|51.81|52.54|51.84|52.55|51.85|52.51|51.81|80
1665723900000|2022-10-14 05:05:00|52.55|51.85|52.55|51.85|52.56|51.86|52.49|51.79|62
1665724200000|2022-10-14 05:10:00|52.56|51.86|52.47|51.77|52.56|51.86|52.47|51.77|33
1665724500000|2022-10-14 05:15:00|52.48|51.78|52.53|51.83|52.53|51.83|52.47|51.77|46
1665724800000|2022-10-14 05:20:00|52.54|51.84|52.61|51.91|52.64|51.94|52.53|51.83|62
1665725100000|2022-10-14 05:25:00|52.6|51.9|52.5|51.8|52.61|51.91|52.49|51.79|84
1665725400000|2022-10-14 05:30:00|52.49|51.79|52.35|51.65|52.51|51.81|52.34|51.64|115
1665725700000|2022-10-14 05:35:00|52.36|51.66|52.48|51.78|52.5|51.8|52.36|51.66|80
1665726000000|2022-10-14 05:40:00|52.49|51.79|52.51|51.81|52.53|51.83|52.49|51.79|46
1665726300000|2022-10-14 05:45:00|52.52|51.82|52.57|51.87|52.59|51.89|52.52|51.82|49
1665726600000|2022-10-14 05:50:00|52.56|51.86|52.52|51.82|52.57|51.87|52.48|51.78|38
1665726900000|2022-10-14 05:55:00|52.53|51.83|52.5|51.8|52.54|51.84|52.49|51.79|42
1665727200000|2022-10-14 06:00:00|52.51|51.81|52.44|51.74|52.52|51.82|52.41|51.71|74
1665727500000|2022-10-14 06:05:00|52.45|51.75|52.53|51.83|52.54|51.84|52.45|51.75|71
1665727800000|2022-10-14 06:10:00|52.52|51.82|52.47|51.77|52.54|51.84|52.46|51.76|48
1665728100000|2022-10-14 06:15:00|52.46|51.76|52.52|51.82|52.53|51.83|52.44|51.74|90
1665728400000|2022-10-14 06:20:00|52.53|51.83|52.56|51.86|52.58|51.88|52.52|51.82|44
1665728700000|2022-10-14 06:25:00|52.55|51.85|52.63|51.93|52.63|51.93|52.55|51.85|25
1665729000000|2022-10-14 06:30:00|52.62|51.92|52.61|51.91|52.63|51.93|52.59|51.89|70
1665729300000|2022-10-14 06:35:00|52.59|51.89|52.56|51.86|52.61|51.91|52.56|51.86|68
1665729600000|2022-10-14 06:40:00|52.57|51.87|52.61|51.91|52.62|51.92|52.55|51.85|41
1665729900000|2022-10-14 06:45:00|52.62|51.92|52.56|51.86|52.65|51.95|52.56|51.86|27
1665730200000|2022-10-14 06:50:00|52.57|51.87|52.48|51.78|52.57|51.87|52.48|51.78|34
1665730500000|2022-10-14 06:55:00|52.49|51.79|52.44|51.74|52.49|51.79|52.44|51.74|34
1665730800000|2022-10-14 07:00:00|52.45|51.75|52.45|51.75|52.51|51.81|52.44|51.74|89
1665731100000|2022-10-14 07:05:00|52.44|51.74|52.47|51.77|52.49|51.79|52.43|51.73|76
1665731400000|2022-10-14 07:10:00|52.48|51.78|52.43|51.73|52.48|51.78|52.42|51.72|37
1665731700000|2022-10-14 07:15:00|52.42|51.72|52.22|51.52|52.42|51.72|52.17|51.47|172
1665732000000|2022-10-14 07:20:00|52.23|51.53|52.2|51.5|52.29|51.59|52.2|51.5|119
1665732300000|2022-10-14 07:25:00|52.21|51.51|52.27|51.57|52.27|51.57|52.2|51.5|56
1665732600000|2022-10-14 07:30:00|52.26|51.56|52.15|51.45|52.26|51.56|52.15|51.45|81
1665732900000|2022-10-14 07:35:00|52.16|51.46|52.14|51.44|52.2|51.5|52.06|51.36|172
1665733200000|2022-10-14 07:40:00|52.15|51.45|52.17|51.47|52.19|51.49|52.13|51.43|130
1665733500000|2022-10-14 07:45:00|52.18|51.48|52.12|51.42|52.18|51.48|52.11|51.41|86
1665733800000|2022-10-14 07:50:00|52.13|51.43|52.22|51.52|52.22|51.52|52.12|51.42|100
1665734100000|2022-10-14 07:55:00|52.23|51.53|52.25|51.55|52.25|51.55|52.22|51.52|58
1665734400000|2022-10-14 08:00:00|52.24|51.54|52.18|51.48|52.24|51.54|52.17|51.47|47
1665734700000|2022-10-14 08:05:00|52.17|51.47|52.17|51.47|52.21|51.51|52.13|51.43|61
1665735000000|2022-10-14 08:10:00|52.18|51.48|52.25|51.55|52.28|51.58|52.15|51.45|103
1665735300000|2022-10-14 08:15:00|52.26|51.56|52.23|51.53|52.26|51.56|52.21|51.51|52
1665735600000|2022-10-14 08:20:00|52.22|51.52|52.08|51.38|52.23|51.53|52.08|51.38|52
1665735900000|2022-10-14 08:25:00|52.07|51.37|51.99|51.29|52.07|51.37|51.96|51.26|100
1665736200000|2022-10-14 08:30:00|51.98|51.28|52.03|51.33|52.07|51.37|51.96|51.26|77
1665736500000|2022-10-14 08:35:00|52.04|51.34|52.11|51.41|52.11|51.41|52.03|51.33|60
1665736800000|2022-10-14 08:40:00|52.12|51.42|52.13|51.43|52.16|51.46|52.1|51.4|61
1665737100000|2022-10-14 08:45:00|52.12|51.42|52.08|51.38|52.14|51.44|52.06|51.36|107
1665737400000|2022-10-14 08:50:00|52.07|51.37|52.02|51.32|52.07|51.37|51.98|51.28|44
1665737700000|2022-10-14 08:55:00|52.01|51.31|52.02|51.32|52.04|51.34|51.99|51.29|66
1665738000000|2022-10-14 09:00:00|52.01|51.31|52.03|51.33|52.06|51.36|52.01|51.31|43
1665738300000|2022-10-14 09:05:00|52.02|51.32|52.01|51.31|52.04|51.34|52|51.3|28
1665738600000|2022-10-14 09:10:00|52.02|51.32|52.04|51.34|52.06|51.36|51.99|51.29|48
1665738900000|2022-10-14 09:15:00|52.03|51.33|52.08|51.38|52.1|51.4|51.92|51.22|141
1665739200000|2022-10-14 09:20:00|52.07|51.37|52.1|51.4|52.11|51.41|52.07|51.37|42
1665739500000|2022-10-14 09:25:00|52.09|51.39|52.05|51.35|52.1|51.4|52.03|51.33|44
1665739800000|2022-10-14 09:30:00|52.04|51.34|52.06|51.36|52.09|51.39|52.03|51.33|56
1665740100000|2022-10-14 09:35:00|52.07|51.37|52.09|51.39|52.09|51.39|52.04|51.34|15
1665740400000|2022-10-14 09:40:00|52.1|51.4|52.13|51.43|52.14|51.44|52.09|51.39|20
1665740700000|2022-10-14 09:45:00|52.14|51.44|52.22|51.52|52.24|51.54|52.13|51.43|109
1665741000000|2022-10-14 09:50:00|52.23|51.53|52.35|51.65|52.36|51.66|52.21|51.51|90
1665741300000|2022-10-14 09:55:00|52.36|51.66|52.45|51.75|52.47|51.77|52.35|51.65|102
1665741600000|2022-10-14 10:00:00|52.44|51.74|52.44|51.74|52.45|51.75|52.34|51.64|98
1665741900000|2022-10-14 10:05:00|52.43|51.73|52.48|51.78|52.52|51.82|52.43|51.73|104
1665742200000|2022-10-14 10:10:00|52.47|51.77|52.39|51.69|52.48|51.78|52.36|51.66|92
1665742500000|2022-10-14 10:15:00|52.38|51.68|52.38|51.68|52.38|51.68|52.32|51.62|65
1665742800000|2022-10-14 10:20:00|52.37|51.67|52.39|51.69|52.41|51.71|52.3|51.6|89
1665743100000|2022-10-14 10:25:00|52.4|51.7|52.49|51.79|52.5|51.8|52.39|51.69|93
1665743400000|2022-10-14 10:30:00|52.5|51.8|52.52|51.82|52.69|51.99|52.5|51.8|178
1665743700000|2022-10-14 10:35:00|52.53|51.83|52.44|51.74|52.53|51.83|52.43|51.73|49
1665744000000|2022-10-14 10:40:00|52.45|51.75|52.46|51.76|52.47|51.77|52.43|51.73|67
1665744300000|2022-10-14 10:45:00|52.45|51.75|52.51|51.81|52.51|51.81|52.43|51.73|113
1665744600000|2022-10-14 10:50:00|52.5|51.8|52.51|51.81|52.57|51.87|52.5|51.8|76
1665744900000|2022-10-14 10:55:00|52.52|51.82|52.52|51.82|52.54|51.84|52.51|51.81|21
1665745200000|2022-10-14 11:00:00|52.51|51.81|52.49|51.79|52.55|51.85|52.49|51.79|75
1665745500000|2022-10-14 11:05:00|52.5|51.8|52.48|51.78|52.5|51.8|52.47|51.77|15
1665745800000|2022-10-14 11:10:00|52.49|51.79|52.63|51.93|52.64|51.94|52.48|51.78|69
1665746100000|2022-10-14 11:15:00|52.62|51.92|52.59|51.89|52.66|51.96|52.58|51.88|60
1665746400000|2022-10-14 11:20:00|52.6|51.9|52.61|51.91|52.66|51.96|52.57|51.87|78
1665746700000|2022-10-14 11:25:00|52.6|51.9|52.57|51.87|52.61|51.91|52.56|51.86|64
1665747000000|2022-10-14 11:30:00|52.56|51.86|52.47|51.77|52.57|51.87|52.47|51.77|77
1665747300000|2022-10-14 11:35:00|52.48|51.78|52.48|51.78|52.52|51.82|52.48|51.78|43
1665747600000|2022-10-14 11:40:00|52.49|51.79|52.37|51.67|52.5|51.8|52.36|51.66|103
1665747900000|2022-10-14 11:45:00|52.36|51.66|52.36|51.66|52.4|51.7|52.35|51.65|74
1665748200000|2022-10-14 11:50:00|52.37|51.67|52.32|51.62|52.38|51.68|52.3|51.6|51
1665748500000|2022-10-14 11:55:00|52.31|51.61|52.24|51.54|52.31|51.61|52.24|51.54|30
1665748800000|2022-10-14 12:00:00|52.26|51.56|52.3|51.6|52.32|51.62|52.25|51.55|37
1665749100000|2022-10-14 12:05:00|52.31|51.61|52.41|51.71|52.41|51.71|52.29|51.59|73
1665749400000|2022-10-14 12:10:00|52.42|51.72|52.27|51.57|52.42|51.72|52.27|51.57|39
1665749700000|2022-10-14 12:15:00|52.26|51.56|52.29|51.59|52.32|51.62|52.23|51.53|76
1665750000000|2022-10-14 12:20:00|52.3|51.6|52.3|51.6|52.32|51.62|52.26|51.56|91
1665750300000|2022-10-14 12:25:00|52.31|51.61|52.26|51.56|52.36|51.66|52.26|51.56|91
1665750600000|2022-10-14 12:30:00|52.29|51.59|52.39|51.69|52.41|51.71|52.13|51.43|239
1665750900000|2022-10-14 12:35:00|52.38|51.68|52.49|51.79|52.51|51.81|52.31|51.61|143
1665751200000|2022-10-14 12:40:00|52.5|51.8|52.47|51.77|52.52|51.82|52.41|51.71|127
1665751500000|2022-10-14 12:45:00|52.48|51.78|52.62|51.92|52.63|51.93|52.47|51.77|139
1665751800000|2022-10-14 12:50:00|52.61|51.91|52.76|52.06|52.76|52.06|52.58|51.88|177
1665752100000|2022-10-14 12:55:00|52.75|52.05|52.73|52.03|52.82|52.12|52.69|51.99|209
1665752400000|2022-10-14 13:00:00|52.72|52.02|52.76|52.06|52.77|52.07|52.64|51.94|170
1665752700000|2022-10-14 13:05:00|52.77|52.07|52.72|52.02|52.77|52.07|52.67|51.97|65
1665753000000|2022-10-14 13:10:00|52.71|52.01|52.66|51.96|52.75|52.05|52.65|51.95|100
1665753300000|2022-10-14 13:15:00|52.65|51.95|52.61|51.91|52.67|51.97|52.6|51.9|102
1665753600000|2022-10-14 13:20:00|52.62|51.92|52.59|51.89|52.64|51.94|52.59|51.89|72
1665753900000|2022-10-14 13:25:00|52.58|51.88|52.53|51.83|52.58|51.88|52.51|51.81|128
1665754200000|2022-10-14 13:30:00|52.54|51.84|52.5|51.8|52.67|51.97|52.48|51.78|246
1665754500000|2022-10-14 13:35:00|52.51|51.81|52.66|51.96|52.67|51.97|52.46|51.76|270
1665754800000|2022-10-14 13:40:00|52.64|51.94|52.45|51.75|52.66|51.96|52.45|51.75|230
1665755100000|2022-10-14 13:45:00|52.44|51.74|52.31|51.61|52.44|51.74|52.27|51.57|198
1665755400000|2022-10-14 13:50:00|52.3|51.6|52.27|51.57|52.38|51.68|52.22|51.52|205
1665755700000|2022-10-14 13:55:00|52.28|51.58|52.3|51.6|52.34|51.64|52.28|51.58|148
1665756000000|2022-10-14 14:00:00|52.24|51.54|52.04|51.34|52.24|51.54|51.95|51.25|341
1665756300000|2022-10-14 14:05:00|52.05|51.35|52.02|51.32|52.15|51.45|51.98|51.28|211
1665756600000|2022-10-14 14:10:00|52.01|51.31|51.68|50.98|52.05|51.35|51.63|50.93|276
1665756900000|2022-10-14 14:15:00|51.66|50.96|51.71|51.01|51.74|51.04|51.54|50.84|237
1665757200000|2022-10-14 14:20:00|51.72|51.02|51.63|50.93|51.72|51.02|51.49|50.79|168
1665757500000|2022-10-14 14:25:00|51.64|50.94|51.74|51.04|51.8|51.1|51.61|50.91|186
1665757800000|2022-10-14 14:30:00|51.73|51.03|51.83|51.13|51.9|51.2|51.69|50.99|192
1665758100000|2022-10-14 14:35:00|51.84|51.14|51.89|51.19|51.94|51.24|51.82|51.12|159
1665758400000|2022-10-14 14:40:00|51.9|51.2|51.58|50.88|51.95|51.25|51.57|50.87|236
1665758700000|2022-10-14 14:45:00|51.59|50.89|51.64|50.94|51.72|51.02|51.55|50.85|233
1665759000000|2022-10-14 14:50:00|51.65|50.95|51.79|51.09|51.83|51.13|51.63|50.93|281
1665759300000|2022-10-14 14:55:00|51.78|51.08|51.82|51.12|51.86|51.16|51.76|51.06|161
1665759600000|2022-10-14 15:00:00|51.81|51.11|51.92|51.22|51.93|51.23|51.8|51.1|227
1665759900000|2022-10-14 15:05:00|51.91|51.21|51.8|51.1|51.92|51.22|51.79|51.09|181
1665760200000|2022-10-14 15:10:00|51.79|51.09|51.75|51.05|51.8|51.1|51.74|51.04|166
1665760500000|2022-10-14 15:15:00|51.74|51.04|51.6|50.9|51.78|51.08|51.56|50.86|167
1665760800000|2022-10-14 15:20:00|51.61|50.91|51.69|50.99|51.73|51.03|51.6|50.9|158
1665761100000|2022-10-14 15:25:00|51.7|51|51.77|51.07|51.78|51.08|51.69|50.99|201
1665761400000|2022-10-14 15:30:00|51.76|51.06|51.68|50.98|51.76|51.06|51.66|50.96|177
1665761700000|2022-10-14 15:35:00|51.67|50.97|51.73|51.03|51.73|51.03|51.61|50.91|161
1665762000000|2022-10-14 15:40:00|51.74|51.04|51.67|50.97|51.74|51.04|51.63|50.93|110
1665762300000|2022-10-14 15:45:00|51.66|50.96|51.63|50.93|51.66|50.96|51.56|50.86|99
1665762600000|2022-10-14 15:50:00|51.64|50.94|51.65|50.95|51.69|50.99|51.59|50.89|80
1665762900000|2022-10-14 15:55:00|51.66|50.96|51.59|50.89|51.66|50.96|51.59|50.89|91
1665763200000|2022-10-14 16:00:00|51.6|50.9|51.73|51.03|51.73|51.03|51.57|50.87|128
1665763500000|2022-10-14 16:05:00|51.72|51.02|51.39|50.69|51.72|51.02|51.37|50.67|122
1665763800000|2022-10-14 16:10:00|51.41|50.71|51.37|50.67|51.47|50.77|51.31|50.61|142
1665764100000|2022-10-14 16:15:00|51.38|50.68|51.43|50.73|51.44|50.74|51.28|50.58|194
1665764400000|2022-10-14 16:20:00|51.42|50.72|51.47|50.77|51.51|50.81|51.4|50.7|151
1665764700000|2022-10-14 16:25:00|51.48|50.78|51.5|50.8|51.5|50.8|51.44|50.74|108
1665765000000|2022-10-14 16:30:00|51.49|50.79|51.49|50.79|51.5|50.8|51.47|50.77|79
1665765300000|2022-10-14 16:35:00|51.48|50.78|51.61|50.91|51.62|50.92|51.47|50.77|96
1665765600000|2022-10-14 16:40:00|51.6|50.9|51.67|50.97|51.69|50.99|51.6|50.9|87
1665765900000|2022-10-14 16:45:00|51.66|50.96|51.58|50.88|51.67|50.97|51.57|50.87|102
1665766200000|2022-10-14 16:50:00|51.57|50.87|51.52|50.82|51.58|50.88|51.51|50.81|52
1665766500000|2022-10-14 16:55:00|51.51|50.81|51.53|50.83|51.54|50.84|51.49|50.79|53
1665766800000|2022-10-14 17:00:00|51.54|50.84|51.58|50.88|51.63|50.93|51.51|50.81|145
1665767100000|2022-10-14 17:05:00|51.59|50.89|51.52|50.82|51.59|50.89|51.49|50.79|90
1665767400000|2022-10-14 17:10:00|51.53|50.83|51.48|50.78|51.57|50.87|51.48|50.78|40
1665767700000|2022-10-14 17:15:00|51.49|50.79|51.54|50.84|51.55|50.85|51.48|50.78|66
1665768000000|2022-10-14 17:20:00|51.53|50.83|51.57|50.87|51.59|50.89|51.5|50.8|65
1665768300000|2022-10-14 17:25:00|51.56|50.86|51.6|50.9|51.61|50.91|51.54|50.84|53
1665768600000|2022-10-14 17:30:00|51.61|50.91|51.66|50.96|51.67|50.97|51.54|50.84|109
1665768900000|2022-10-14 17:35:00|51.65|50.95|51.66|50.96|51.68|50.98|51.59|50.89|81
1665769200000|2022-10-14 17:40:00|51.65|50.95|51.65|50.95|51.68|50.98|51.64|50.94|61
1665769500000|2022-10-14 17:45:00|51.66|50.96|51.69|50.99|51.7|51|51.64|50.94|60
1665769800000|2022-10-14 17:50:00|51.68|50.98|51.67|50.97|51.69|50.99|51.65|50.95|54
1665770100000|2022-10-14 17:55:00|51.68|50.98|51.73|51.03|51.73|51.03|51.67|50.97|48
1665770400000|2022-10-14 18:00:00|51.72|51.02|51.7|51|51.73|51.03|51.67|50.97|65
1665770700000|2022-10-14 18:05:00|51.71|51.01|51.66|50.96|51.71|51.01|51.62|50.92|80
1665771000000|2022-10-14 18:10:00|51.67|50.97|51.58|50.88|51.67|50.97|51.56|50.86|73
1665771300000|2022-10-14 18:15:00|51.57|50.87|51.55|50.85|51.62|50.92|51.52|50.82|84
1665771600000|2022-10-14 18:20:00|51.56|50.86|51.54|50.84|51.58|50.88|51.54|50.84|75
1665771900000|2022-10-14 18:25:00|51.53|50.83|51.52|50.82|51.53|50.83|51.39|50.69|171
1665772200000|2022-10-14 18:30:00|51.51|50.81|51.52|50.82|51.54|50.84|51.49|50.79|84
1665772500000|2022-10-14 18:35:00|51.51|50.81|51.47|50.77|51.53|50.83|51.42|50.72|78
1665772800000|2022-10-14 18:40:00|51.46|50.76|51.39|50.69|51.47|50.77|51.32|50.62|184
1665773100000|2022-10-14 18:45:00|51.4|50.7|51.51|50.81|51.51|50.81|51.39|50.69|80
1665773400000|2022-10-14 18:50:00|51.5|50.8|51.52|50.82|51.55|50.85|51.48|50.78|95
1665773700000|2022-10-14 18:55:00|51.51|50.81|51.54|50.84|51.54|50.84|51.51|50.81|74
1665774000000|2022-10-14 19:00:00|51.55|50.85|51.62|50.92|51.67|50.97|51.54|50.84|124
1665774300000|2022-10-14 19:05:00|51.63|50.93|51.6|50.9|51.63|50.93|51.57|50.87|108
1665774600000|2022-10-14 19:10:00|51.61|50.91|51.56|50.86|51.63|50.93|51.56|50.86|79
1665774900000|2022-10-14 19:15:00|51.57|50.87|51.45|50.75|51.57|50.87|51.45|50.75|112
1665775200000|2022-10-14 19:20:00|51.44|50.74|51.53|50.83|51.54|50.84|51.41|50.71|101
1665775500000|2022-10-14 19:25:00|51.52|50.82|51.64|50.94|51.64|50.94|51.52|50.82|67
1665775800000|2022-10-14 19:30:00|51.63|50.93|51.72|51.02|51.72|51.02|51.6|50.9|52
1665776100000|2022-10-14 19:35:00|51.73|51.03|51.74|51.04|51.79|51.09|51.72|51.02|121
1665776400000|2022-10-14 19:40:00|51.75|51.05|51.75|51.05|51.77|51.07|51.73|51.03|67
1665776700000|2022-10-14 19:45:00|51.74|51.04|51.75|51.05|51.75|51.05|51.69|50.99|51
1665777000000|2022-10-14 19:50:00|51.76|51.06|51.71|51.01|51.79|51.09|51.71|51.01|46
1665777300000|2022-10-14 19:55:00|51.7|51|51.61|50.91|51.7|51|51.49|50.79|128
1665777600000|2022-10-14 20:00:00|51.6|50.9|51.63|50.93|51.64|50.94|51.59|50.89|52
1665777900000|2022-10-14 20:05:00|51.62|50.92|51.6|50.9|51.64|50.94|51.58|50.88|53
1665778200000|2022-10-14 20:10:00|51.61|50.91|51.66|50.96|51.67|50.97|51.54|50.84|54
1665778500000|2022-10-14 20:15:00|51.65|50.95|51.71|51.01|51.72|51.02|51.65|50.95|29
1665778800000|2022-10-14 20:20:00|51.7|51|51.7|51|51.71|51.01|51.69|50.99|31
1665779100000|2022-10-14 20:25:00|51.69|50.99|51.7|51|51.71|51.01|51.68|50.98|31
1665779400000|2022-10-14 20:30:00|51.69|50.99|51.66|50.96|51.73|51.03|51.65|50.95|54
1665779700000|2022-10-14 20:35:00|51.67|50.97|51.71|51.01|51.71|51.01|51.66|50.96|21
1665780000000|2022-10-14 20:40:00|51.72|51.02|51.73|51.03|51.75|51.05|51.71|51.01|24
1665780300000|2022-10-14 20:45:00|51.72|51.02|51.67|50.97|51.73|51.03|51.67|50.97|26
1665780600000|2022-10-14 20:50:00|51.66|50.96|51.68|50.98|51.69|50.99|51.66|50.96|51
1665780900000|2022-10-14 20:55:00|51.69|50.99|51.73|51.03|51.74|51.04|51.68|50.98|31
1665817800000|2022-10-15 07:10:00|51.69|50.99|51.73|51.03|51.74|51.04|51.69|50.99|9
1665818100000|2022-10-15 07:15:00|51.74|51.04|51.76|51.06|51.77|51.07|51.73|51.03|33
1665818400000|2022-10-15 07:20:00|51.75|51.05|51.77|51.07|51.78|51.08|51.75|51.05|17
1665818700000|2022-10-15 07:25:00|51.76|51.06|51.68|50.98|51.77|51.07|51.67|50.97|29
1665819000000|2022-10-15 07:30:00|51.69|50.99|51.74|51.04|51.74|51.04|51.69|50.99|16
1665819300000|2022-10-15 07:35:00|51.73|51.03|51.73|51.03|51.75|51.05|51.73|51.03|11
1665819600000|2022-10-15 07:40:00|51.74|51.04|51.83|51.13|51.83|51.13|51.73|51.03|34
1665819900000|2022-10-15 07:45:00|51.82|51.12|51.84|51.14|51.84|51.14|51.82|51.12|37
1665820200000|2022-10-15 07:50:00|51.85|51.15|51.82|51.12|51.85|51.15|51.82|51.12|18
1665820500000|2022-10-15 07:55:00|51.81|51.11|51.81|51.11|51.82|51.12|51.8|51.1|9
1665820800000|2022-10-15 08:00:00|51.82|51.12|51.82|51.12|51.86|51.16|51.81|51.11|13
1665821100000|2022-10-15 08:05:00|51.81|51.11|51.78|51.08|51.81|51.11|51.78|51.08|4
1665821400000|2022-10-15 08:10:00|51.77|51.07|51.74|51.04|51.77|51.07|51.73|51.03|26
1665821700000|2022-10-15 08:15:00|51.75|51.05|51.86|51.16|51.86|51.16|51.74|51.04|32
1665822000000|2022-10-15 08:20:00|51.85|51.15|51.83|51.13|51.87|51.17|51.83|51.13|41
1665822300000|2022-10-15 08:25:00|51.82|51.12|51.79|51.09|51.84|51.14|51.77|51.07|38
1665822600000|2022-10-15 08:30:00|51.8|51.1|51.58|50.88|51.81|51.11|51.49|50.79|78
1665822900000|2022-10-15 08:35:00|51.59|50.89|51.63|50.93|51.67|50.97|51.57|50.87|75
1665823200000|2022-10-15 08:40:00|51.62|50.92|51.64|50.94|51.72|51.02|51.61|50.91|44
1665823500000|2022-10-15 08:45:00|51.65|50.95|51.6|50.9|51.66|50.96|51.56|50.86|74
1665823800000|2022-10-15 08:50:00|51.59|50.89|51.52|50.82|51.64|50.94|51.47|50.77|73
1665824100000|2022-10-15 08:55:00|51.53|50.83|51.5|50.8|51.53|50.83|51.41|50.71|121
1665824400000|2022-10-15 09:00:00|51.49|50.79|51.53|50.83|51.53|50.83|51.46|50.76|29
1665824700000|2022-10-15 09:05:00|51.54|50.84|51.59|50.89|51.6|50.9|51.53|50.83|32
1665825000000|2022-10-15 09:10:00|51.58|50.88|51.59|50.89|51.59|50.89|51.54|50.84|34
1665825300000|2022-10-15 09:15:00|51.58|50.88|51.55|50.85|51.6|50.9|51.55|50.85|34
1665825600000|2022-10-15 09:20:00|51.54|50.84|51.51|50.81|51.58|50.88|51.49|50.79|31
1665825900000|2022-10-15 09:25:00|51.5|50.8|51.5|50.8|51.51|50.81|51.49|50.79|15
1665826200000|2022-10-15 09:30:00|51.51|50.81|51.57|50.87|51.62|50.92|51.5|50.8|54
1665826500000|2022-10-15 09:35:00|51.56|50.86|51.56|50.86|51.56|50.86|51.52|50.82|13
1665826800000|2022-10-15 09:40:00|51.57|50.87|51.58|50.88|51.59|50.89|51.56|50.86|18
1665827100000|2022-10-15 09:45:00|51.56|50.86|51.54|50.84|51.57|50.87|51.53|50.83|33
1665827400000|2022-10-15 09:50:00|51.53|50.83|51.49|50.79|51.53|50.83|51.47|50.77|21
1665827700000|2022-10-15 09:55:00|51.48|50.78|51.51|50.81|51.52|50.82|51.48|50.78|17
1665828000000|2022-10-15 10:00:00|51.5|50.8|51.48|50.78|51.5|50.8|51.47|50.77|7
1665828300000|2022-10-15 10:05:00|51.47|50.77|51.51|50.81|51.51|50.81|51.46|50.76|57
1665828600000|2022-10-15 10:10:00|51.52|50.82|51.56|50.86|51.56|50.86|51.51|50.81|39
1665828900000|2022-10-15 10:15:00|51.55|50.85|51.55|50.85|51.56|50.86|51.53|50.83|31
1665829200000|2022-10-15 10:20:00|51.56|50.86|51.61|50.91|51.61|50.91|51.56|50.86|56
1665829500000|2022-10-15 10:25:00|51.62|50.92|51.69|50.99|51.7|51|51.62|50.92|44
1665829800000|2022-10-15 10:30:00|51.68|50.98|51.66|50.96|51.71|51.01|51.65|50.95|43
1665830100000|2022-10-15 10:35:00|51.67|50.97|51.66|50.96|51.67|50.97|51.66|50.96|2
1665830400000|2022-10-15 10:40:00|51.65|50.95|51.66|50.96|51.67|50.97|51.65|50.95|6
1665830700000|2022-10-15 10:45:00|51.65|50.95|51.63|50.93|51.66|50.96|51.62|50.92|21
1665831000000|2022-10-15 10:50:00|51.62|50.92|51.62|50.92|51.63|50.93|51.61|50.91|23
1665831300000|2022-10-15 10:55:00|51.61|50.91|51.66|50.96|51.66|50.96|51.61|50.91|38
1665831600000|2022-10-15 11:00:00|51.65|50.95|51.66|50.96|51.66|50.96|51.64|50.94|22
1665831900000|2022-10-15 11:05:00|51.67|50.97|51.63|50.93|51.68|50.98|51.62|50.92|25
1665832200000|2022-10-15 11:10:00|51.64|50.94|51.68|50.98|51.68|50.98|51.64|50.94|20
1665832500000|2022-10-15 11:15:00|51.67|50.97|51.73|51.03|51.73|51.03|51.67|50.97|17
1665832800000|2022-10-15 11:20:00|51.74|51.04|51.71|51.01|51.74|51.04|51.7|51|18
1665833100000|2022-10-15 11:25:00|51.72|51.02|51.84|51.14|51.86|51.16|51.71|51.01|47
1665833400000|2022-10-15 11:30:00|51.85|51.15|51.78|51.08|51.88|51.18|51.77|51.07|50
1665833700000|2022-10-15 11:35:00|51.77|51.07|51.77|51.07|51.78|51.08|51.75|51.05|15
1665834000000|2022-10-15 11:40:00|51.76|51.06|51.78|51.08|51.78|51.08|51.76|51.06|3
1665834300000|2022-10-15 11:45:00|51.77|51.07|51.77|51.07|51.77|51.07|51.74|51.04|9
1665834600000|2022-10-15 11:50:00|51.78|51.08|51.86|51.16|51.86|51.16|51.77|51.07|27
1665834900000|2022-10-15 11:55:00|51.87|51.17|51.82|51.12|51.87|51.17|51.82|51.12|28
1665835200000|2022-10-15 12:00:00|51.81|51.11|51.83|51.13|51.83|51.13|51.78|51.08|24
1665835500000|2022-10-15 12:05:00|51.84|51.14|51.85|51.15|51.85|51.15|51.83|51.13|24
1665835800000|2022-10-15 12:10:00|51.86|51.16|51.92|51.22|51.92|51.22|51.86|51.16|13
1665836100000|2022-10-15 12:15:00|51.94|51.24|51.91|51.21|51.99|51.29|51.9|51.2|51
1665836400000|2022-10-15 12:20:00|51.9|51.2|51.96|51.26|51.98|51.28|51.87|51.17|35
1665836700000|2022-10-15 12:25:00|51.97|51.27|52.02|51.32|52.02|51.32|51.94|51.24|26
1665837000000|2022-10-15 12:30:00|52.01|51.31|51.91|51.21|52.02|51.32|51.9|51.2|55
1665837300000|2022-10-15 12:35:00|51.9|51.2|51.91|51.21|51.92|51.22|51.89|51.19|10
1665837600000|2022-10-15 12:40:00|51.92|51.22|51.94|51.24|51.96|51.26|51.91|51.21|17
1665837900000|2022-10-15 12:45:00|51.93|51.23|51.93|51.23|51.93|51.23|51.91|51.21|25
1665838200000|2022-10-15 12:50:00|51.92|51.22|51.91|51.21|51.95|51.25|51.9|51.2|15
1665838500000|2022-10-15 12:55:00|51.9|51.2|51.87|51.17|51.94|51.24|51.86|51.16|26
1665838800000|2022-10-15 13:00:00|51.88|51.18|51.78|51.08|51.88|51.18|51.78|51.08|29
1665839100000|2022-10-15 13:05:00|51.77|51.07|51.75|51.05|51.78|51.08|51.73|51.03|24
1665839400000|2022-10-15 13:10:00|51.76|51.06|51.78|51.08|51.81|51.11|51.75|51.05|35
1665839700000|2022-10-15 13:15:00|51.79|51.09|51.7|51|51.82|51.12|51.7|51|40
1665840000000|2022-10-15 13:20:00|51.69|50.99|51.7|51|51.7|51|51.64|50.94|46
1665840300000|2022-10-15 13:25:00|51.69|50.99|51.71|51.01|51.71|51.01|51.63|50.93|29
1665840600000|2022-10-15 13:30:00|51.7|51|51.71|51.01|51.75|51.05|51.68|50.98|28
1665840900000|2022-10-15 13:35:00|51.7|51|51.69|50.99|51.71|51.01|51.65|50.95|40
1665841200000|2022-10-15 13:40:00|51.7|51|51.78|51.08|51.78|51.08|51.7|51|23
1665841500000|2022-10-15 13:45:00|51.77|51.07|51.74|51.04|51.78|51.08|51.73|51.03|43
1665841800000|2022-10-15 13:50:00|51.73|51.03|51.75|51.05|51.76|51.06|51.72|51.02|17
1665842100000|2022-10-15 13:55:00|51.76|51.06|51.89|51.19|51.93|51.23|51.75|51.05|62
1665842400000|2022-10-15 14:00:00|51.88|51.18|51.9|51.2|51.96|51.26|51.87|51.17|62
1665842700000|2022-10-15 14:05:00|51.91|51.21|51.83|51.13|51.92|51.22|51.82|51.12|32
1665843000000|2022-10-15 14:10:00|51.82|51.12|51.79|51.09|51.82|51.12|51.75|51.05|60
1665843300000|2022-10-15 14:15:00|51.8|51.1|51.77|51.07|51.81|51.11|51.75|51.05|39
1665843600000|2022-10-15 14:20:00|51.78|51.08|51.77|51.07|51.8|51.1|51.74|51.04|18
1665843900000|2022-10-15 14:25:00|51.78|51.08|51.79|51.09|51.81|51.11|51.78|51.08|10
1665844200000|2022-10-15 14:30:00|51.8|51.1|51.84|51.14|51.85|51.15|51.8|51.1|15
1665844500000|2022-10-15 14:35:00|51.83|51.13|51.76|51.06|51.85|51.15|51.76|51.06|19
1665844800000|2022-10-15 14:40:00|51.77|51.07|51.82|51.12|51.82|51.12|51.77|51.07|8
1665845100000|2022-10-15 14:45:00|51.81|51.11|51.78|51.08|51.82|51.12|51.77|51.07|9
1665845400000|2022-10-15 14:50:00|51.77|51.07|51.83|51.13|51.83|51.13|51.77|51.07|19
1665845700000|2022-10-15 14:55:00|51.81|51.11|51.79|51.09|51.81|51.11|51.77|51.07|19
1665846000000|2022-10-15 15:00:00|51.8|51.1|51.79|51.09|51.8|51.1|51.78|51.08|8
1665846300000|2022-10-15 15:05:00|51.78|51.08|51.77|51.07|51.79|51.09|51.76|51.06|14
1665846600000|2022-10-15 15:10:00|51.78|51.08|51.78|51.08|51.79|51.09|51.77|51.07|9
1665846900000|2022-10-15 15:15:00|51.77|51.07|51.77|51.07|51.8|51.1|51.77|51.07|9
1665847200000|2022-10-15 15:20:00|51.78|51.08|51.85|51.15|51.86|51.16|51.78|51.08|44
1665847500000|2022-10-15 15:25:00|51.86|51.16|51.84|51.14|51.86|51.16|51.83|51.13|29
1665847800000|2022-10-15 15:30:00|51.85|51.15|51.83|51.13|51.86|51.16|51.83|51.13|19
1665848100000|2022-10-15 15:35:00|51.82|51.12|51.8|51.1|51.83|51.13|51.76|51.06|29
1665848400000|2022-10-15 15:40:00|51.79|51.09|51.82|51.12|51.82|51.12|51.76|51.06|18
1665848700000|2022-10-15 15:45:00|51.81|51.11|51.77|51.07|51.82|51.12|51.77|51.07|13
1665849000000|2022-10-15 15:50:00|51.78|51.08|51.81|51.11|51.81|51.11|51.77|51.07|18
1665849300000|2022-10-15 15:55:00|51.8|51.1|51.79|51.09|51.81|51.11|51.79|51.09|24
1665849600000|2022-10-15 16:00:00|51.78|51.08|51.79|51.09|51.8|51.1|51.77|51.07|32
1665849900000|2022-10-15 16:05:00|51.8|51.1|51.83|51.13|51.84|51.14|51.79|51.09|46
1665850200000|2022-10-15 16:10:00|51.84|51.14|51.8|51.1|51.84|51.14|51.8|51.1|23
1665850500000|2022-10-15 16:15:00|51.81|51.11|51.84|51.14|51.9|51.2|51.8|51.1|38
1665850800000|2022-10-15 16:20:00|51.83|51.13|51.83|51.13|51.85|51.15|51.83|51.13|19
1665851100000|2022-10-15 16:25:00|51.82|51.12|51.79|51.09|51.83|51.13|51.78|51.08|16
1665851400000|2022-10-15 16:30:00|51.78|51.08|51.81|51.11|51.83|51.13|51.75|51.05|19
1665851700000|2022-10-15 16:35:00|51.8|51.1|51.76|51.06|51.8|51.1|51.75|51.05|15
1665852000000|2022-10-15 16:40:00|51.75|51.05|51.67|50.97|51.76|51.06|51.64|50.94|23
1665852300000|2022-10-15 16:45:00|51.68|50.98|51.68|50.98|51.7|51|51.64|50.94|59
1665852600000|2022-10-15 16:50:00|51.69|50.99|51.69|50.99|51.69|50.99|51.67|50.97|13
1665852900000|2022-10-15 16:55:00|51.68|50.98|51.7|51|51.71|51.01|51.67|50.97|19
1665853200000|2022-10-15 17:00:00|51.71|51.01|51.67|50.97|51.71|51.01|51.66|50.96|19
1665853500000|2022-10-15 17:05:00|51.68|50.98|51.59|50.89|51.69|50.99|51.55|50.85|25
1665853800000|2022-10-15 17:10:00|51.56|50.86|51.57|50.87|51.61|50.91|51.55|50.85|37
1665854100000|2022-10-15 17:15:00|51.56|50.86|51.55|50.85|51.57|50.87|51.55|50.85|37
1665854400000|2022-10-15 17:20:00|51.54|50.84|51.52|50.82|51.55|50.85|51.5|50.8|35
1665854700000|2022-10-15 17:25:00|51.51|50.81|51.52|50.82|51.53|50.83|51.51|50.81|42
1665855000000|2022-10-15 17:30:00|51.53|50.83|51.48|50.78|51.54|50.84|51.45|50.75|32
1665855300000|2022-10-15 17:35:00|51.49|50.79|51.44|50.74|51.49|50.79|51.44|50.74|25
1665855600000|2022-10-15 17:40:00|51.45|50.75|51.4|50.7|51.45|50.75|51.38|50.68|32
1665855900000|2022-10-15 17:45:00|51.39|50.69|51.44|50.74|51.44|50.74|51.39|50.69|28
1665856200000|2022-10-15 17:50:00|51.43|50.73|51.37|50.67|51.43|50.73|51.34|50.64|27
1665856500000|2022-10-15 17:55:00|51.38|50.68|51.39|50.69|51.39|50.69|51.35|50.65|28
1665856800000|2022-10-15 18:00:00|51.38|50.68|51.41|50.71|51.41|50.71|51.38|50.68|14
1665857100000|2022-10-15 18:05:00|51.38|50.68|51.3|50.6|51.38|50.68|51.3|50.6|30
1665857400000|2022-10-15 18:10:00|51.31|50.61|51.33|50.63|51.33|50.63|51.31|50.61|17
1665857700000|2022-10-15 18:15:00|51.34|50.64|51.42|50.72|51.43|50.73|51.34|50.64|27
1665858000000|2022-10-15 18:20:00|51.41|50.71|51.43|50.73|51.43|50.73|51.38|50.68|20
1665858300000|2022-10-15 18:25:00|51.44|50.74|51.4|50.7|51.45|50.75|51.39|50.69|19
1665858600000|2022-10-15 18:30:00|51.39|50.69|51.46|50.76|51.48|50.78|51.39|50.69|20
1665858900000|2022-10-15 18:35:00|51.45|50.75|51.49|50.79|51.49|50.79|51.45|50.75|7
1665859200000|2022-10-15 18:40:00|51.48|50.78|51.48|50.78|51.48|50.78|51.46|50.76|7
1665859500000|2022-10-15 18:45:00|51.47|50.77|51.45|50.75|51.47|50.77|51.45|50.75|11
1665859800000|2022-10-15 18:50:00|51.44|50.74|51.42|50.72|51.44|50.74|51.4|50.7|9
1665860100000|2022-10-15 18:55:00|51.43|50.73|51.41|50.71|51.44|50.74|51.41|50.71|23
1665860400000|2022-10-15 19:00:00|51.42|50.72|51.42|50.72|51.42|50.72|51.34|50.64|46
1665860700000|2022-10-15 19:05:00|51.43|50.73|51.44|50.74|51.44|50.74|51.42|50.72|22
1665861000000|2022-10-15 19:10:00|51.43|50.73|51.43|50.73|51.43|50.73|51.42|50.72|7
1665861300000|2022-10-15 19:15:00|51.42|50.72|51.39|50.69|51.45|50.75|51.33|50.63|47
1665861600000|2022-10-15 19:20:00|51.38|50.68|51.38|50.68|51.39|50.69|51.36|50.66|29
1665861900000|2022-10-15 19:25:00|51.39|50.69|51.38|50.68|51.39|50.69|51.38|50.68|6
1665862200000|2022-10-15 19:30:00|51.37|50.67|51.42|50.72|51.42|50.72|51.36|50.66|19
1665862500000|2022-10-15 19:35:00|51.41|50.71|51.38|50.68|51.42|50.72|51.37|50.67|22
1665862800000|2022-10-15 19:40:00|51.36|50.66|51.31|50.61|51.36|50.66|51.31|50.61|12
1665863100000|2022-10-15 19:45:00|51.3|50.6|51.34|50.64|51.35|50.65|51.3|50.6|17
1665863400000|2022-10-15 19:50:00|51.33|50.63|51.36|50.66|51.36|50.66|51.33|50.63|16
1665863700000|2022-10-15 19:55:00|51.37|50.67|51.34|50.64|51.37|50.67|51.33|50.63|10
1665864000000|2022-10-15 20:00:00|51.33|50.63|51.11|50.41|51.34|50.64|51.11|50.41|57
1665864300000|2022-10-15 20:05:00|51.1|50.4|51.19|50.49|51.19|50.49|51.1|50.4|30
1665864600000|2022-10-15 20:10:00|51.2|50.5|51.19|50.49|51.21|50.51|51.19|50.49|14
1665864900000|2022-10-15 20:15:00|51.18|50.48|51.26|50.56|51.26|50.56|51.17|50.47|19
1665865200000|2022-10-15 20:20:00|51.25|50.55|51.22|50.52|51.25|50.55|51.21|50.51|42
1665865500000|2022-10-15 20:25:00|51.21|50.51|51.13|50.43|51.22|50.52|51.13|50.43|17
1665865800000|2022-10-15 20:30:00|51.12|50.42|51|50.3|51.12|50.42|51|50.3|38
1665866100000|2022-10-15 20:35:00|50.99|50.29|51.05|50.35|51.05|50.35|50.92|50.22|32
1665866400000|2022-10-15 20:40:00|51.04|50.34|51.09|50.39|51.1|50.4|51.02|50.32|30
1665866700000|2022-10-15 20:45:00|51.1|50.4|51.11|50.41|51.12|50.42|51.1|50.4|32
1665867000000|2022-10-15 20:50:00|51.1|50.4|51.11|50.41|51.11|50.41|51.07|50.37|44
1665867300000|2022-10-15 20:55:00|51.12|50.42|51.16|50.46|51.16|50.46|51.11|50.41|25
1665867600000|2022-10-15 21:00:00|51.15|50.45|51.05|50.35|51.15|50.45|51.05|50.35|41
1665867900000|2022-10-15 21:05:00|51.06|50.36|51.08|50.38|51.09|50.39|50.93|50.23|80
1665868200000|2022-10-15 21:10:00|51.09|50.39|51.08|50.38|51.09|50.39|51.03|50.33|30
1665868500000|2022-10-15 21:15:00|51.09|50.39|51.08|50.38|51.1|50.4|51.08|50.38|14
1665868800000|2022-10-15 21:20:00|51.07|50.37|51.05|50.35|51.08|50.38|51.05|50.35|19
1665869100000|2022-10-15 21:25:00|51.06|50.36|51.07|50.37|51.07|50.37|51.05|50.35|6
1665869400000|2022-10-15 21:30:00|51.06|50.36|51.06|50.36|51.07|50.37|51.06|50.36|19
1665869700000|2022-10-15 21:35:00|51.07|50.37|51.06|50.36|51.07|50.37|51.06|50.36|4
1665870000000|2022-10-15 21:40:00|51.05|50.35|51.05|50.35|51.06|50.36|51.05|50.35|13
1665870300000|2022-10-15 21:45:00|51.06|50.36|51.06|50.36|51.07|50.37|51.05|50.35|15
1665870600000|2022-10-15 21:50:00|51.05|50.35|51.01|50.31|51.05|50.35|51.01|50.31|9
1665870900000|2022-10-15 21:55:00|51|50.3|51.01|50.31|51.02|50.32|51|50.3|42
1665871200000|2022-10-15 22:00:00|51|50.3|50.96|50.26|51|50.3|50.92|50.22|49
1665871500000|2022-10-15 22:05:00|50.95|50.25|50.95|50.25|50.99|50.29|50.94|50.24|37
1665871800000|2022-10-15 22:10:00|50.94|50.24|50.95|50.25|50.96|50.26|50.93|50.23|8
1665872100000|2022-10-15 22:15:00|50.94|50.24|50.97|50.27|51.01|50.31|50.94|50.24|31
1665872400000|2022-10-15 22:20:00|50.98|50.28|50.94|50.24|50.98|50.28|50.94|50.24|25
1665872700000|2022-10-15 22:25:00|50.93|50.23|50.91|50.21|50.93|50.23|50.87|50.17|29
1665873000000|2022-10-15 22:30:00|50.9|50.2|50.95|50.25|50.95|50.25|50.88|50.18|32
1665873300000|2022-10-15 22:35:00|50.96|50.26|51|50.3|51|50.3|50.96|50.26|19
1665873600000|2022-10-15 22:40:00|50.99|50.29|51|50.3|51.01|50.31|50.97|50.27|12
1665873900000|2022-10-15 22:45:00|50.99|50.29|50.96|50.26|50.99|50.29|50.96|50.26|28
1665874200000|2022-10-15 22:50:00|50.97|50.27|50.96|50.26|50.97|50.27|50.95|50.25|8
1665874500000|2022-10-15 22:55:00|50.95|50.25|50.88|50.18|50.95|50.25|50.88|50.18|30
1665874800000|2022-10-15 23:00:00|50.87|50.17|50.76|50.06|50.87|50.17|50.64|49.94|136
1665875100000|2022-10-15 23:05:00|50.75|50.05|50.84|50.14|50.85|50.15|50.74|50.04|54
1665875400000|2022-10-15 23:10:00|50.83|50.13|50.92|50.22|50.92|50.22|50.8|50.1|42
1665875700000|2022-10-15 23:15:00|50.91|50.21|50.76|50.06|50.91|50.21|50.76|50.06|49
1665876000000|2022-10-15 23:20:00|50.75|50.05|50.71|50.01|50.79|50.09|50.71|50.01|30
1665876300000|2022-10-15 23:25:00|50.72|50.02|50.97|50.27|51.01|50.31|50.69|49.99|89
1665876600000|2022-10-15 23:30:00|50.96|50.26|51.03|50.33|51.05|50.35|50.93|50.23|63
1665876900000|2022-10-15 23:35:00|51.02|50.32|51|50.3|51.02|50.32|50.9|50.2|77
1665877200000|2022-10-15 23:40:00|50.99|50.29|50.91|50.21|51|50.3|50.91|50.21|32
1665877500000|2022-10-15 23:45:00|50.9|50.2|50.82|50.12|50.9|50.2|50.82|50.12|20
1665877800000|2022-10-15 23:50:00|50.83|50.13|50.74|50.04|50.88|50.18|50.72|50.02|51
1665878100000|2022-10-15 23:55:00|50.75|50.05|50.74|50.04|50.78|50.08|50.71|50.01|42
1665878400000|2022-10-16 00:00:00|50.73|50.03|50.83|50.13|50.83|50.13|50.65|49.95|53
1665878700000|2022-10-16 00:05:00|50.84|50.14|50.82|50.12|50.87|50.17|50.81|50.11|49
1665879000000|2022-10-16 00:10:00|50.83|50.13|50.81|50.11|50.84|50.14|50.8|50.1|25
1665879300000|2022-10-16 00:15:00|50.8|50.1|50.83|50.13|50.86|50.16|50.8|50.1|18
1665879600000|2022-10-16 00:20:00|50.82|50.12|50.93|50.23|51|50.3|50.8|50.1|41
1665879900000|2022-10-16 00:25:00|50.94|50.24|51.02|50.32|51.03|50.33|50.94|50.24|28
1665880200000|2022-10-16 00:30:00|51.01|50.31|50.98|50.28|51.01|50.31|50.95|50.25|30
1665880500000|2022-10-16 00:35:00|50.99|50.29|51.09|50.39|51.09|50.39|50.98|50.28|45
1665880800000|2022-10-16 00:40:00|51.08|50.38|51.13|50.43|51.14|50.44|51.04|50.34|55
1665881100000|2022-10-16 00:45:00|51.12|50.42|51.15|50.45|51.16|50.46|51.09|50.39|32
1665881400000|2022-10-16 00:50:00|51.14|50.44|51.11|50.41|51.14|50.44|51.08|50.38|10
1665881700000|2022-10-16 00:55:00|51.1|50.4|51.21|50.51|51.22|50.52|51.1|50.4|37
1665882000000|2022-10-16 01:00:00|51.2|50.5|51.21|50.51|51.22|50.52|51.19|50.49|34
1665882300000|2022-10-16 01:05:00|51.2|50.5|51.17|50.47|51.2|50.5|51.14|50.44|36
1665882600000|2022-10-16 01:10:00|51.16|50.46|51.22|50.52|51.22|50.52|51.15|50.45|31
1665882900000|2022-10-16 01:15:00|51.21|50.51|51.16|50.46|51.21|50.51|51.13|50.43|18
1665883200000|2022-10-16 01:20:00|51.15|50.45|51.1|50.4|51.15|50.45|51.1|50.4|22
1665883500000|2022-10-16 01:25:00|51.09|50.39|51.18|50.48|51.19|50.49|51.09|50.39|30
1665883800000|2022-10-16 01:30:00|51.19|50.49|51.23|50.53|51.31|50.61|51.17|50.47|81
1665884100000|2022-10-16 01:35:00|51.24|50.54|51.22|50.52|51.24|50.54|51.19|50.49|31
1665884400000|2022-10-16 01:40:00|51.21|50.51|51.22|50.52|51.23|50.53|51.19|50.49|34
1665884700000|2022-10-16 01:45:00|51.21|50.51|51.16|50.46|51.21|50.51|51.16|50.46|36
1665885000000|2022-10-16 01:50:00|51.17|50.47|51.17|50.47|51.2|50.5|51.17|50.47|17
1665885300000|2022-10-16 01:55:00|51.16|50.46|51.07|50.37|51.16|50.46|51.07|50.37|16
1665885600000|2022-10-16 02:00:00|51.08|50.38|51.07|50.37|51.1|50.4|51.06|50.36|36
1665885900000|2022-10-16 02:05:00|51.08|50.38|51.1|50.4|51.1|50.4|51.08|50.38|49
1665886200000|2022-10-16 02:10:00|51.09|50.39|51.18|50.48|51.18|50.48|51.09|50.39|20
1665886500000|2022-10-16 02:15:00|51.17|50.47|51.1|50.4|51.17|50.47|51.1|50.4|20
1665886800000|2022-10-16 02:20:00|51.09|50.39|51.11|50.41|51.11|50.41|51.07|50.37|31
1665887100000|2022-10-16 02:25:00|51.1|50.4|51.08|50.38|51.11|50.41|51.07|50.37|45
1665887400000|2022-10-16 02:30:00|51.07|50.37|51.03|50.33|51.07|50.37|51.02|50.32|32
1665887700000|2022-10-16 02:35:00|51.02|50.32|51.01|50.31|51.02|50.32|51|50.3|48
1665888000000|2022-10-16 02:40:00|51|50.3|50.98|50.28|51.01|50.31|50.96|50.26|35
1665888300000|2022-10-16 02:45:00|50.99|50.29|50.99|50.29|51.01|50.31|50.99|50.29|55
1665888600000|2022-10-16 02:50:00|50.98|50.28|50.92|50.22|50.99|50.29|50.91|50.21|21
1665888900000|2022-10-16 02:55:00|50.91|50.21|50.94|50.24|50.95|50.25|50.91|50.21|36
1665889200000|2022-10-16 03:00:00|50.93|50.23|50.94|50.24|50.97|50.27|50.93|50.23|30
1665889500000|2022-10-16 03:05:00|50.93|50.23|50.93|50.23|50.94|50.24|50.85|50.15|42
1665889800000|2022-10-16 03:10:00|50.94|50.24|50.98|50.28|51.01|50.31|50.93|50.23|27
1665890100000|2022-10-16 03:15:00|50.97|50.27|50.89|50.19|50.98|50.28|50.89|50.19|19
1665890400000|2022-10-16 03:20:00|50.9|50.2|50.92|50.22|50.92|50.22|50.9|50.2|9
1665890700000|2022-10-16 03:25:00|50.91|50.21|50.95|50.25|50.95|50.25|50.91|50.21|18
1665891000000|2022-10-16 03:30:00|50.92|50.22|50.96|50.26|50.96|50.26|50.9|50.2|19
1665891300000|2022-10-16 03:35:00|50.97|50.27|51|50.3|51.01|50.31|50.97|50.27|8
1665891600000|2022-10-16 03:40:00|51.01|50.31|50.95|50.25|51.01|50.31|50.95|50.25|26
1665891900000|2022-10-16 03:45:00|50.96|50.26|50.99|50.29|50.99|50.29|50.96|50.26|4
1665892200000|2022-10-16 03:50:00|50.98|50.28|50.92|50.22|50.98|50.28|50.9|50.2|33
1665892500000|2022-10-16 03:55:00|50.93|50.23|50.91|50.21|50.94|50.24|50.91|50.21|15
1665892800000|2022-10-16 04:00:00|50.92|50.22|50.98|50.28|50.98|50.28|50.91|50.21|37
1665893100000|2022-10-16 04:05:00|50.99|50.29|51.02|50.32|51.04|50.34|50.99|50.29|24
1665893400000|2022-10-16 04:10:00|51.01|50.31|50.95|50.25|51.02|50.32|50.95|50.25|16
1665893700000|2022-10-16 04:15:00|50.94|50.24|50.95|50.25|51|50.3|50.94|50.24|32
1665894000000|2022-10-16 04:20:00|50.96|50.26|51.02|50.32|51.02|50.32|50.96|50.26|11
1665894300000|2022-10-16 04:25:00|51.03|50.33|51.05|50.35|51.08|50.38|51.03|50.33|33
1665894600000|2022-10-16 04:30:00|51.06|50.36|51.04|50.34|51.08|50.38|51.04|50.34|17
1665894900000|2022-10-16 04:35:00|51.03|50.33|51|50.3|51.03|50.33|50.98|50.28|36
1665895200000|2022-10-16 04:40:00|50.99|50.29|51.01|50.31|51.01|50.31|50.98|50.28|15
1665895500000|2022-10-16 04:45:00|51|50.3|50.98|50.28|51.01|50.31|50.98|50.28|17
1665895800000|2022-10-16 04:50:00|50.99|50.29|51|50.3|51.01|50.31|50.98|50.28|30
1665896100000|2022-10-16 04:55:00|51.01|50.31|51.02|50.32|51.02|50.32|51|50.3|14
1665896400000|2022-10-16 05:00:00|51.03|50.33|51.14|50.44|51.14|50.44|51.03|50.33|21
1665896700000|2022-10-16 05:05:00|51.11|50.41|51.09|50.39|51.15|50.45|51.07|50.37|23
1665897000000|2022-10-16 05:10:00|51.08|50.38|51.07|50.37|51.09|50.39|51.04|50.34|21
1665897300000|2022-10-16 05:15:00|51.08|50.38|51.02|50.32|51.12|50.42|51.02|50.32|19
1665897600000|2022-10-16 05:20:00|51.01|50.31|51.03|50.33|51.03|50.33|50.99|50.29|25
1665897900000|2022-10-16 05:25:00|51.04|50.34|51.09|50.39|51.09|50.39|51.04|50.34|37
1665898200000|2022-10-16 05:30:00|51.08|50.38|51|50.3|51.09|50.39|51|50.3|49
1665898500000|2022-10-16 05:35:00|50.99|50.29|51.04|50.34|51.04|50.34|50.99|50.29|22
1665898800000|2022-10-16 05:40:00|51.03|50.33|51.05|50.35|51.06|50.36|51.01|50.31|11
1665899100000|2022-10-16 05:45:00|51.04|50.34|51|50.3|51.05|50.35|51|50.3|7
1665899400000|2022-10-16 05:50:00|50.99|50.29|51|50.3|51.01|50.31|50.98|50.28|26
1665899700000|2022-10-16 05:55:00|51.01|50.31|51.02|50.32|51.02|50.32|50.98|50.28|24
1665900000000|2022-10-16 06:00:00|51.01|50.31|51.04|50.34|51.04|50.34|50.99|50.29|8
1665900300000|2022-10-16 06:05:00|51.03|50.33|51.03|50.33|51.04|50.34|51.02|50.32|9
1665900600000|2022-10-16 06:10:00|51.04|50.34|51.03|50.33|51.1|50.4|51.03|50.33|28
1665900900000|2022-10-16 06:15:00|51.02|50.32|50.98|50.28|51.02|50.32|50.98|50.28|29
1665901200000|2022-10-16 06:20:00|50.97|50.27|50.97|50.27|50.98|50.28|50.95|50.25|17
1665901500000|2022-10-16 06:25:00|50.96|50.26|50.99|50.29|50.99|50.29|50.96|50.26|22
1665901800000|2022-10-16 06:30:00|50.98|50.28|50.97|50.27|50.98|50.28|50.95|50.25|18
1665902100000|2022-10-16 06:35:00|50.98|50.28|51.04|50.34|51.05|50.35|50.98|50.28|31
1665902400000|2022-10-16 06:40:00|51.03|50.33|50.97|50.27|51.03|50.33|50.97|50.27|10
1665902700000|2022-10-16 06:45:00|50.98|50.28|50.96|50.26|51.01|50.31|50.96|50.26|19
1665903000000|2022-10-16 06:50:00|50.95|50.25|50.93|50.23|50.95|50.25|50.93|50.23|3
1665903300000|2022-10-16 06:55:00|50.92|50.22|50.97|50.27|50.97|50.27|50.92|50.22|18
1665903600000|2022-10-16 07:00:00|50.96|50.26|50.96|50.26|50.97|50.27|50.93|50.23|31
1665903900000|2022-10-16 07:05:00|50.95|50.25|50.96|50.26|50.96|50.26|50.93|50.23|7
1665904200000|2022-10-16 07:10:00|50.97|50.27|51.01|50.31|51.03|50.33|50.96|50.26|17
1665904500000|2022-10-16 07:15:00|51.02|50.32|50.94|50.24|51.02|50.32|50.93|50.23|24
1665904800000|2022-10-16 07:20:00|50.93|50.23|50.99|50.29|51|50.3|50.93|50.23|13
1665905100000|2022-10-16 07:25:00|50.98|50.28|50.97|50.27|50.98|50.28|50.96|50.26|4
1665905400000|2022-10-16 07:30:00|50.96|50.26|51|50.3|51|50.3|50.96|50.26|5
1665905700000|2022-10-16 07:35:00|50.99|50.29|51.04|50.34|51.04|50.34|50.99|50.29|22
1665906000000|2022-10-16 07:40:00|51.03|50.33|51|50.3|51.04|50.34|51|50.3|50
1665906300000|2022-10-16 07:45:00|51.01|50.31|51.07|50.37|51.07|50.37|51.01|50.31|15
1665906600000|2022-10-16 07:50:00|51.08|50.38|51.01|50.31|51.08|50.38|51|50.3|28
1665906900000|2022-10-16 07:55:00|51.02|50.32|51.03|50.33|51.03|50.33|51|50.3|14
1665907200000|2022-10-16 08:00:00|51.04|50.34|51.07|50.37|51.07|50.37|51.03|50.33|62
1665907500000|2022-10-16 08:05:00|51.06|50.36|51.06|50.36|51.08|50.38|51.05|50.35|27
1665907800000|2022-10-16 08:10:00|51.07|50.37|51.16|50.46|51.19|50.49|51.07|50.37|50
1665908100000|2022-10-16 08:15:00|51.17|50.47|51.12|50.42|51.21|50.51|51.12|50.42|44
1665908400000|2022-10-16 08:20:00|51.11|50.41|51.16|50.46|51.19|50.49|51.09|50.39|24
1665908700000|2022-10-16 08:25:00|51.17|50.47|51.17|50.47|51.2|50.5|51.12|50.42|57
1665909000000|2022-10-16 08:30:00|51.16|50.46|51.19|50.49|51.22|50.52|51.16|50.46|37
1665909300000|2022-10-16 08:35:00|51.2|50.5|51.25|50.55|51.25|50.55|51.2|50.5|30
1665909600000|2022-10-16 08:40:00|51.26|50.56|51.27|50.57|51.27|50.57|51.25|50.55|10
1665909900000|2022-10-16 08:45:00|51.26|50.56|51.21|50.51|51.26|50.56|51.21|50.51|36
1665910200000|2022-10-16 08:50:00|51.2|50.5|51.23|50.53|51.26|50.56|51.18|50.48|30
1665910500000|2022-10-16 08:55:00|51.22|50.52|51.18|50.48|51.23|50.53|51.18|50.48|20
1665910800000|2022-10-16 09:00:00|51.17|50.47|51.17|50.47|51.18|50.48|51.17|50.47|11
1665911100000|2022-10-16 09:05:00|51.18|50.48|51.18|50.48|51.19|50.49|51.17|50.47|15
1665911400000|2022-10-16 09:10:00|51.19|50.49|51.18|50.48|51.2|50.5|51.18|50.48|12
1665911700000|2022-10-16 09:15:00|51.17|50.47|51.12|50.42|51.18|50.48|51.12|50.42|18
1665912000000|2022-10-16 09:20:00|51.11|50.41|51.12|50.42|51.13|50.43|51.05|50.35|44
1665912300000|2022-10-16 09:25:00|51.11|50.41|51.14|50.44|51.14|50.44|51.09|50.39|20
1665912600000|2022-10-16 09:30:00|51.15|50.45|51.09|50.39|51.15|50.45|51.09|50.39|25
1665912900000|2022-10-16 09:35:00|51.1|50.4|51.14|50.44|51.14|50.44|51.09|50.39|11
1665913200000|2022-10-16 09:40:00|51.13|50.43|51.23|50.53|51.27|50.57|51.13|50.43|136
1665913500000|2022-10-16 09:45:00|51.22|50.52|51.07|50.37|51.22|50.52|51.03|50.33|81
1665913800000|2022-10-16 09:50:00|51.06|50.36|51.1|50.4|51.1|50.4|51|50.3|43
1665914100000|2022-10-16 09:55:00|51.11|50.41|51.12|50.42|51.15|50.45|51.1|50.4|29
1665914400000|2022-10-16 10:00:00|51.11|50.41|51.17|50.47|51.17|50.47|51.11|50.41|23
1665914700000|2022-10-16 10:05:00|51.15|50.45|51.18|50.48|51.18|50.48|51.13|50.43|13
1665915000000|2022-10-16 10:10:00|51.19|50.49|51.24|50.54|51.25|50.55|51.19|50.49|12
1665915300000|2022-10-16 10:15:00|51.25|50.55|51.26|50.56|51.27|50.57|51.25|50.55|4
1665915600000|2022-10-16 10:20:00|51.27|50.57|51.27|50.57|51.28|50.58|51.27|50.57|3
1665915900000|2022-10-16 10:25:00|51.26|50.56|51.17|50.47|51.26|50.56|51.16|50.46|20
1665916200000|2022-10-16 10:30:00|51.16|50.46|51.1|50.4|51.16|50.46|51.04|50.34|69
1665916500000|2022-10-16 10:35:00|51.11|50.41|51.2|50.5|51.2|50.5|51.1|50.4|40
1665916800000|2022-10-16 10:40:00|51.19|50.49|51.18|50.48|51.19|50.49|51.16|50.46|14
1665917100000|2022-10-16 10:45:00|51.17|50.47|51.17|50.47|51.18|50.48|51.13|50.43|15
1665917400000|2022-10-16 10:50:00|51.18|50.48|51.15|50.45|51.2|50.5|51.15|50.45|13
1665917700000|2022-10-16 10:55:00|51.14|50.44|51.18|50.48|51.19|50.49|51.14|50.44|31
1665918000000|2022-10-16 11:00:00|51.19|50.49|51.16|50.46|51.19|50.49|51.16|50.46|18
1665918300000|2022-10-16 11:05:00|51.18|50.48|51.19|50.49|51.22|50.52|51.18|50.48|20
1665918600000|2022-10-16 11:10:00|51.18|50.48|51.17|50.47|51.18|50.48|51.16|50.46|4
1665918900000|2022-10-16 11:15:00|51.18|50.48|51.24|50.54|51.25|50.55|51.17|50.47|19
1665919200000|2022-10-16 11:20:00|51.23|50.53|51.27|50.57|51.28|50.58|51.23|50.53|25
1665919500000|2022-10-16 11:25:00|51.26|50.56|51.28|50.58|51.28|50.58|51.26|50.56|13
1665919800000|2022-10-16 11:30:00|51.27|50.57|51.26|50.56|51.27|50.57|51.25|50.55|10
1665920100000|2022-10-16 11:35:00|51.25|50.55|51.26|50.56|51.27|50.57|51.25|50.55|8
1665920400000|2022-10-16 11:40:00|51.25|50.55|51.28|50.58|51.29|50.59|51.24|50.54|16
1665920700000|2022-10-16 11:45:00|51.29|50.59|51.3|50.6|51.3|50.6|51.25|50.55|50
1665921000000|2022-10-16 11:50:00|51.31|50.61|51.32|50.62|51.36|50.66|51.3|50.6|24
1665921300000|2022-10-16 11:55:00|51.31|50.61|51.34|50.64|51.34|50.64|51.31|50.61|18
1665921600000|2022-10-16 12:00:00|51.35|50.65|51.33|50.63|51.35|50.65|51.3|50.6|15
1665921900000|2022-10-16 12:05:00|51.34|50.64|51.32|50.62|51.35|50.65|51.32|50.62|21
1665922200000|2022-10-16 12:10:00|51.31|50.61|51.28|50.58|51.31|50.61|51.27|50.57|24
1665922500000|2022-10-16 12:15:00|51.27|50.57|51.3|50.6|51.31|50.61|51.27|50.57|24
1665922800000|2022-10-16 12:20:00|51.29|50.59|51.31|50.61|51.32|50.62|51.29|50.59|11
1665923100000|2022-10-16 12:25:00|51.3|50.6|51.24|50.54|51.3|50.6|51.23|50.53|19
1665923400000|2022-10-16 12:30:00|51.23|50.53|51.27|50.57|51.27|50.57|51.23|50.53|23
1665923700000|2022-10-16 12:35:00|51.26|50.56|51.26|50.56|51.27|50.57|51.23|50.53|15
1665924000000|2022-10-16 12:40:00|51.25|50.55|51.28|50.58|51.28|50.58|51.25|50.55|22
1665924300000|2022-10-16 12:45:00|51.27|50.57|51.3|50.6|51.31|50.61|51.27|50.57|38
1665924600000|2022-10-16 12:50:00|51.31|50.61|51.27|50.57|51.31|50.61|51.27|50.57|27
1665924900000|2022-10-16 12:55:00|51.28|50.58|51.27|50.57|51.3|50.6|51.27|50.57|9
1665925200000|2022-10-16 13:00:00|51.28|50.58|51.29|50.59|51.29|50.59|51.27|50.57|34
1665925500000|2022-10-16 13:05:00|51.28|50.58|51.33|50.63|51.33|50.63|51.28|50.58|10
1665925800000|2022-10-16 13:10:00|51.32|50.62|51.3|50.6|51.32|50.62|51.29|50.59|15
1665926100000|2022-10-16 13:15:00|51.29|50.59|51.31|50.61|51.32|50.62|51.29|50.59|25
1665926400000|2022-10-16 13:20:00|51.32|50.62|51.34|50.64|51.34|50.64|51.3|50.6|5
1665926700000|2022-10-16 13:25:00|51.35|50.65|51.4|50.7|51.4|50.7|51.35|50.65|25
1665927000000|2022-10-16 13:30:00|51.39|50.69|51.36|50.66|51.39|50.69|51.34|50.64|24
1665927300000|2022-10-16 13:35:00|51.35|50.65|51.32|50.62|51.36|50.66|51.29|50.59|28
1665927600000|2022-10-16 13:40:00|51.31|50.61|51.37|50.67|51.37|50.67|51.31|50.61|19
1665927900000|2022-10-16 13:45:00|51.38|50.68|51.41|50.71|51.41|50.71|51.37|50.67|10
1665928200000|2022-10-16 13:50:00|51.4|50.7|51.37|50.67|51.41|50.71|51.37|50.67|32
1665928500000|2022-10-16 13:55:00|51.38|50.68|51.36|50.66|51.38|50.68|51.36|50.66|13
1665928800000|2022-10-16 14:00:00|51.37|50.67|51.29|50.59|51.37|50.67|51.29|50.59|27
1665929100000|2022-10-16 14:05:00|51.3|50.6|51.3|50.6|51.31|50.61|51.29|50.59|21
1665929400000|2022-10-16 14:10:00|51.29|50.59|51.28|50.58|51.29|50.59|51.25|50.55|14
1665929700000|2022-10-16 14:15:00|51.29|50.59|51.24|50.54|51.29|50.59|51.24|50.54|8
1665930000000|2022-10-16 14:20:00|51.23|50.53|51.3|50.6|51.3|50.6|51.19|50.49|46
1665930300000|2022-10-16 14:25:00|51.31|50.61|51.29|50.59|51.34|50.64|51.29|50.59|23
1665930600000|2022-10-16 14:30:00|51.28|50.58|51.25|50.55|51.28|50.58|51.22|50.52|36
1665930900000|2022-10-16 14:35:00|51.24|50.54|51.17|50.47|51.25|50.55|51.16|50.46|16
1665931200000|2022-10-16 14:40:00|51.18|50.48|51.19|50.49|51.21|50.51|51.17|50.47|34
1665931500000|2022-10-16 14:45:00|51.2|50.5|51.28|50.58|51.28|50.58|51.2|50.5|37
1665931800000|2022-10-16 14:50:00|51.29|50.59|51.27|50.57|51.29|50.59|51.26|50.56|21
1665932100000|2022-10-16 14:55:00|51.26|50.56|51.27|50.57|51.28|50.58|51.24|50.54|14
1665932400000|2022-10-16 15:00:00|51.28|50.58|51.36|50.66|51.36|50.66|51.27|50.57|19
1665932700000|2022-10-16 15:05:00|51.37|50.67|51.36|50.66|51.4|50.7|51.32|50.62|67
1665933000000|2022-10-16 15:10:00|51.35|50.65|51.36|50.66|51.37|50.67|51.34|50.64|16
1665933300000|2022-10-16 15:15:00|51.37|50.67|51.37|50.67|51.43|50.73|51.37|50.67|31
1665933600000|2022-10-16 15:20:00|51.38|50.68|51.33|50.63|51.4|50.7|51.33|50.63|34
1665933900000|2022-10-16 15:25:00|51.34|50.64|51.35|50.65|51.35|50.65|51.33|50.63|16
1665934200000|2022-10-16 15:30:00|51.36|50.66|51.34|50.64|51.36|50.66|51.33|50.63|5
1665934500000|2022-10-16 15:35:00|51.35|50.65|51.3|50.6|51.39|50.69|51.29|50.59|50
1665934800000|2022-10-16 15:40:00|51.29|50.59|51.33|50.63|51.35|50.65|51.25|50.55|51
1665935100000|2022-10-16 15:45:00|51.32|50.62|51.26|50.56|51.34|50.64|51.26|50.56|23
1665935400000|2022-10-16 15:50:00|51.27|50.57|51.27|50.57|51.28|50.58|51.25|50.55|22
1665935700000|2022-10-16 15:55:00|51.26|50.56|51.31|50.61|51.32|50.62|51.26|50.56|22
1665936000000|2022-10-16 16:00:00|51.32|50.62|51.34|50.64|51.41|50.71|51.32|50.62|34
1665936300000|2022-10-16 16:05:00|51.33|50.63|51.3|50.6|51.33|50.63|51.29|50.59|19
1665936600000|2022-10-16 16:10:00|51.31|50.61|51.31|50.61|51.31|50.61|51.3|50.6|13
1665936900000|2022-10-16 16:15:00|51.32|50.62|51.29|50.59|51.35|50.65|51.29|50.59|16
1665937200000|2022-10-16 16:20:00|51.28|50.58|51.28|50.58|51.28|50.58|51.22|50.52|19
1665937500000|2022-10-16 16:25:00|51.27|50.57|51.23|50.53|51.27|50.57|51.23|50.53|32
1665937800000|2022-10-16 16:30:00|51.22|50.52|51.19|50.49|51.24|50.54|51.16|50.46|54
1665938100000|2022-10-16 16:35:00|51.18|50.48|51.14|50.44|51.18|50.48|51.13|50.43|27
1665938400000|2022-10-16 16:40:00|51.15|50.45|51.23|50.53|51.23|50.53|51.15|50.45|43
1665938700000|2022-10-16 16:45:00|51.22|50.52|51.22|50.52|51.27|50.57|51.21|50.51|45
1665939000000|2022-10-16 16:50:00|51.21|50.51|51.33|50.63|51.33|50.63|51.21|50.51|26
1665939300000|2022-10-16 16:55:00|51.32|50.62|51.33|50.63|51.35|50.65|51.28|50.58|42
1665939600000|2022-10-16 17:00:00|51.32|50.62|51.36|50.66|51.36|50.66|51.3|50.6|10
1665939900000|2022-10-16 17:05:00|51.37|50.67|51.35|50.65|51.37|50.67|51.33|50.63|15
1665940200000|2022-10-16 17:10:00|51.34|50.64|51.33|50.63|51.35|50.65|51.33|50.63|4
1665940500000|2022-10-16 17:15:00|51.34|50.64|51.34|50.64|51.38|50.68|51.34|50.64|25
1665940800000|2022-10-16 17:20:00|51.33|50.63|51.37|50.67|51.39|50.69|51.33|50.63|39
1665941100000|2022-10-16 17:25:00|51.38|50.68|51.43|50.73|51.46|50.76|51.38|50.68|31
1665941400000|2022-10-16 17:30:00|51.44|50.74|51.45|50.75|51.46|50.76|51.43|50.73|20
1665941700000|2022-10-16 17:35:00|51.46|50.76|51.43|50.73|51.46|50.76|51.41|50.71|13
1665942000000|2022-10-16 17:40:00|51.42|50.72|51.38|50.68|51.45|50.75|51.35|50.65|55
1665942300000|2022-10-16 17:45:00|51.37|50.67|51.33|50.63|51.38|50.68|51.32|50.62|51
1665942600000|2022-10-16 17:50:00|51.32|50.62|51.32|50.62|51.34|50.64|51.32|50.62|11
1665942900000|2022-10-16 17:55:00|51.31|50.61|51.3|50.6|51.31|50.61|51.29|50.59|10
1665943200000|2022-10-16 18:00:00|51.29|50.59|51.27|50.57|51.29|50.59|51.24|50.54|21
1665943500000|2022-10-16 18:05:00|51.26|50.56|51.31|50.61|51.31|50.61|51.26|50.56|14
1665943800000|2022-10-16 18:10:00|51.32|50.62|51.31|50.61|51.32|50.62|51.31|50.61|14
1665944100000|2022-10-16 18:15:00|51.3|50.6|51.33|50.63|51.33|50.63|51.3|50.6|18
1665944400000|2022-10-16 18:20:00|51.32|50.62|51.3|50.6|51.33|50.63|51.3|50.6|9
1665944700000|2022-10-16 18:25:00|51.29|50.59|51.27|50.57|51.29|50.59|51.23|50.53|29
1665945000000|2022-10-16 18:30:00|51.28|50.58|51.3|50.6|51.32|50.62|51.28|50.58|15
1665945300000|2022-10-16 18:35:00|51.31|50.61|51.32|50.62|51.33|50.63|51.3|50.6|18
1665945600000|2022-10-16 18:40:00|51.33|50.63|51.3|50.6|51.33|50.63|51.3|50.6|15
1665945900000|2022-10-16 18:45:00|51.28|50.58|51.29|50.59|51.29|50.59|51.22|50.52|38
1665946200000|2022-10-16 18:50:00|51.3|50.6|51.29|50.59|51.34|50.64|51.29|50.59|32
1665946500000|2022-10-16 18:55:00|51.3|50.6|51.27|50.57|51.3|50.6|51.27|50.57|16
1665946800000|2022-10-16 19:00:00|51.28|50.58|51.31|50.61|51.31|50.61|51.27|50.57|20
1665947100000|2022-10-16 19:05:00|51.32|50.62|51.35|50.65|51.38|50.68|51.32|50.62|33
1665947400000|2022-10-16 19:10:00|51.36|50.66|51.38|50.68|51.39|50.69|51.36|50.66|9
1665947700000|2022-10-16 19:15:00|51.37|50.67|51.33|50.63|51.37|50.67|51.32|50.62|13
1665948000000|2022-10-16 19:20:00|51.32|50.62|51.35|50.65|51.37|50.67|51.31|50.61|66
1665948300000|2022-10-16 19:25:00|51.36|50.66|51.44|50.74|51.44|50.74|51.35|50.65|21
1665948600000|2022-10-16 19:30:00|51.45|50.75|52.29|50.59|52.36|51.12|51.44|50.59|170
1665948900000|2022-10-16 19:35:00|52.3|50.6|52.31|50.61|52.33|50.63|52.18|50.48|103
1665949200000|2022-10-16 19:40:00|52.3|50.6|52.45|50.75|52.45|50.75|52.26|50.56|90
1665949500000|2022-10-16 19:45:00|52.46|50.76|52.46|50.76|52.49|50.79|52.36|50.66|147
1665949800000|2022-10-16 19:50:00|52.47|50.77|52.5|50.8|52.54|50.84|52.39|50.69|107
1665950100000|2022-10-16 19:55:00|52.49|50.79|52.51|50.81|52.56|50.86|52.45|50.75|91
1665950400000|2022-10-16 20:00:00|52.52|50.82|52.6|50.9|52.66|50.96|52.48|50.78|156
1665950700000|2022-10-16 20:05:00|52.59|50.89|52.5|50.8|52.61|50.91|52.47|50.77|79
1665951000000|2022-10-16 20:10:00|52.51|50.81|52.4|50.7|52.51|50.81|52.38|50.68|64
1665951300000|2022-10-16 20:15:00|52.41|50.71|52.32|50.62|52.44|50.74|52.26|50.56|90
1665951600000|2022-10-16 20:20:00|52.33|50.63|52.33|50.63|52.37|50.67|52.31|50.61|33
1665951900000|2022-10-16 20:25:00|52.34|50.64|52.32|50.62|52.38|50.68|52.32|50.62|53
1665952200000|2022-10-16 20:30:00|52.31|50.61|52.29|50.59|52.33|50.63|52.29|50.59|57
1665952500000|2022-10-16 20:35:00|52.3|50.6|52.26|50.56|52.32|50.62|52.26|50.56|61
1665952800000|2022-10-16 20:40:00|52.27|50.57|52.32|50.62|52.35|50.65|52.27|50.57|62
1665953100000|2022-10-16 20:45:00|52.33|50.63|52.33|50.63|52.35|50.65|52.33|50.63|23
1665953400000|2022-10-16 20:50:00|52.34|50.64|52.3|50.6|52.34|50.64|52.29|50.59|27
1665953700000|2022-10-16 20:55:00|52.28|50.58|52.29|50.59|52.33|50.63|52.28|50.58|47
1665954000000|2022-10-16 21:00:00|52.3|50.6|52.3|50.6|52.33|50.63|52.29|50.59|31
1665954300000|2022-10-16 21:05:00|52.29|50.59|52.32|50.62|52.33|50.63|52.28|50.58|18
1665954600000|2022-10-16 21:10:00|52.33|50.63|51.83|51.13|52.34|51.14|51.8|50.63|32
1665954900000|2022-10-16 21:15:00|51.82|51.12|51.71|51.01|51.83|51.13|51.71|51.01|22
1665955200000|2022-10-16 21:20:00|51.7|51|51.66|50.96|51.71|51.01|51.66|50.96|32
1665955500000|2022-10-16 21:25:00|51.67|50.97|51.61|50.91|51.69|50.99|51.6|50.9|59
1665955800000|2022-10-16 21:30:00|51.62|50.92|51.61|50.91|51.62|50.92|51.6|50.9|30
1665956100000|2022-10-16 21:35:00|51.6|50.9|51.52|50.82|51.6|50.9|51.52|50.82|46
1665956400000|2022-10-16 21:40:00|51.51|50.81|51.48|50.78|51.52|50.82|51.48|50.78|38
1665956700000|2022-10-16 21:45:00|51.49|50.79|51.45|50.75|51.52|50.82|51.45|50.75|81
1665957000000|2022-10-16 21:50:00|51.46|50.76|51.28|50.58|51.46|50.76|51.2|50.5|197
1665957300000|2022-10-16 21:55:00|51.27|50.57|51.32|50.62|51.34|50.64|51.25|50.55|138
1665957600000|2022-10-16 22:00:00|51.33|50.63|51.52|50.82|51.57|50.87|51.23|50.53|236
1665957900000|2022-10-16 22:05:00|51.53|50.83|51.75|51.05|51.75|51.05|51.53|50.83|199
1665958200000|2022-10-16 22:10:00|51.76|51.06|51.85|51.15|51.91|51.21|51.73|51.03|156
1665958500000|2022-10-16 22:15:00|51.84|51.14|51.86|51.16|51.86|51.16|51.69|50.99|159
1665958800000|2022-10-16 22:20:00|51.85|51.15|51.87|51.17|51.91|51.21|51.76|51.06|159
1665959100000|2022-10-16 22:25:00|51.86|51.16|51.97|51.27|51.97|51.27|51.82|51.12|142
1665959400000|2022-10-16 22:30:00|51.96|51.26|51.95|51.25|51.96|51.26|51.88|51.18|76
1665959700000|2022-10-16 22:35:00|51.94|51.24|51.91|51.21|51.99|51.29|51.91|51.21|92
1665960000000|2022-10-16 22:40:00|51.9|51.2|51.95|51.25|51.99|51.29|51.89|51.19|88
1665960300000|2022-10-16 22:45:00|51.96|51.26|52.13|51.43|52.17|51.47|51.94|51.24|178
1665960600000|2022-10-16 22:50:00|52.14|51.44|52.08|51.38|52.14|51.44|52.06|51.36|139
1665960900000|2022-10-16 22:55:00|52.09|51.39|51.99|51.29|52.09|51.39|51.96|51.26|98
1665961200000|2022-10-16 23:00:00|52|51.3|51.95|51.25|52.03|51.33|51.95|51.25|79
1665961500000|2022-10-16 23:05:00|51.96|51.26|51.89|51.19|51.97|51.27|51.89|51.19|82
1665961800000|2022-10-16 23:10:00|51.9|51.2|51.93|51.23|51.96|51.26|51.89|51.19|70
1665962100000|2022-10-16 23:15:00|51.94|51.24|51.92|51.22|51.96|51.26|51.91|51.21|39
1665962400000|2022-10-16 23:20:00|51.93|51.23|51.83|51.13|51.94|51.24|51.82|51.12|135
1665962700000|2022-10-16 23:25:00|51.84|51.14|51.81|51.11|51.9|51.2|51.81|51.11|83
1665963000000|2022-10-16 23:30:00|51.8|51.1|51.7|51|51.83|51.13|51.68|50.98|70
1665963300000|2022-10-16 23:35:00|51.71|51.01|51.76|51.06|51.79|51.09|51.71|51.01|97
1665963600000|2022-10-16 23:40:00|51.77|51.07|51.79|51.09|51.82|51.12|51.77|51.07|61
1665963900000|2022-10-16 23:45:00|51.8|51.1|51.85|51.15|51.86|51.16|51.76|51.06|78
1665964200000|2022-10-16 23:50:00|51.84|51.14|51.83|51.13|51.91|51.21|51.8|51.1|92
1665964500000|2022-10-16 23:55:00|51.84|51.14|51.79|51.09|51.87|51.17|51.75|51.05|56
1665964800000|2022-10-17 00:00:00|51.78|51.08|51.84|51.14|51.84|51.14|51.78|51.08|129
1665965100000|2022-10-17 00:05:00|51.85|51.15|51.86|51.16|51.91|51.21|51.83|51.13|65
1665965400000|2022-10-17 00:10:00|51.85|51.15|51.83|51.13|51.86|51.16|51.82|51.12|79
1665965700000|2022-10-17 00:15:00|51.82|51.12|51.65|50.95|51.83|51.13|51.64|50.94|134
1665966000000|2022-10-17 00:20:00|51.66|50.96|51.62|50.92|51.69|50.99|51.58|50.88|127
1665966300000|2022-10-17 00:25:00|51.61|50.91|51.62|50.92|51.62|50.92|51.58|50.88|62
1665966600000|2022-10-17 00:30:00|51.63|50.93|51.55|50.85|51.66|50.96|51.54|50.84|92
1665966900000|2022-10-17 00:35:00|51.56|50.86|51.57|50.87|51.63|50.93|51.51|50.81|127
1665967200000|2022-10-17 00:40:00|51.58|50.88|51.59|50.89|51.61|50.91|51.52|50.82|85
1665967500000|2022-10-17 00:45:00|51.6|50.9|51.66|50.96|51.68|50.98|51.6|50.9|103
1665967800000|2022-10-17 00:50:00|51.65|50.95|51.64|50.94|51.68|50.98|51.62|50.92|72
1665968100000|2022-10-17 00:55:00|51.65|50.95|51.63|50.93|51.65|50.95|51.58|50.88|47
1665968400000|2022-10-17 01:00:00|51.64|50.94|51.62|50.92|51.66|50.96|51.58|50.88|74
1665968700000|2022-10-17 01:05:00|51.63|50.93|51.64|50.94|51.7|51|51.62|50.92|58
1665969000000|2022-10-17 01:10:00|51.63|50.93|51.5|50.8|51.64|50.94|51.5|50.8|61
1665969300000|2022-10-17 01:15:00|51.51|50.81|51.55|50.85|51.56|50.86|51.49|50.79|81
1665969600000|2022-10-17 01:20:00|51.54|50.84|51.7|51|51.7|51|51.54|50.84|93
1665969900000|2022-10-17 01:25:00|51.69|50.99|51.72|51.02|51.73|51.03|51.69|50.99|74
1665970200000|2022-10-17 01:30:00|51.71|51.01|51.77|51.07|51.79|51.09|51.71|51.01|83
1665970500000|2022-10-17 01:35:00|51.76|51.06|51.74|51.04|51.79|51.09|51.71|51.01|60
1665970800000|2022-10-17 01:40:00|51.75|51.05|51.69|50.99|51.75|51.05|51.67|50.97|36
1665971100000|2022-10-17 01:45:00|51.7|51|51.73|51.03|51.74|51.04|51.68|50.98|94
1665971400000|2022-10-17 01:50:00|51.72|51.02|51.67|50.97|51.74|51.04|51.66|50.96|40
1665971700000|2022-10-17 01:55:00|51.66|50.96|51.52|50.82|51.67|50.97|51.5|50.8|97
1665972000000|2022-10-17 02:00:00|51.53|50.83|51.51|50.81|51.6|50.9|51.51|50.81|119
1665972300000|2022-10-17 02:05:00|51.5|50.8|51.47|50.77|51.5|50.8|51.39|50.69|104
1665972600000|2022-10-17 02:10:00|51.48|50.78|51.61|50.91|51.64|50.94|51.45|50.75|68
1665972900000|2022-10-17 02:15:00|51.62|50.92|51.65|50.95|51.68|50.98|51.61|50.91|83
1665973200000|2022-10-17 02:20:00|51.64|50.94|51.63|50.93|51.64|50.94|51.58|50.88|52
1665973500000|2022-10-17 02:25:00|51.62|50.92|51.61|50.91|51.64|50.94|51.58|50.88|33
1665973800000|2022-10-17 02:30:00|51.62|50.92|51.59|50.89|51.68|50.98|51.59|50.89|78
1665974100000|2022-10-17 02:35:00|51.58|50.88|51.54|50.84|51.59|50.89|51.5|50.8|92
1665974400000|2022-10-17 02:40:00|51.53|50.83|51.55|50.85|51.57|50.87|51.5|50.8|52
1665974700000|2022-10-17 02:45:00|51.54|50.84|51.62|50.92|51.63|50.93|51.54|50.84|20
1665975000000|2022-10-17 02:50:00|51.61|50.91|51.58|50.88|51.61|50.91|51.57|50.87|24
1665975300000|2022-10-17 02:55:00|51.59|50.89|51.59|50.89|51.6|50.9|51.56|50.86|60
1665975600000|2022-10-17 03:00:00|51.58|50.88|51.58|50.88|51.6|50.9|51.55|50.85|94
1665975900000|2022-10-17 03:05:00|51.59|50.89|51.53|50.83|51.59|50.89|51.53|50.83|68
1665976200000|2022-10-17 03:10:00|51.52|50.82|51.51|50.81|51.53|50.83|51.49|50.79|48
1665976500000|2022-10-17 03:15:00|51.5|50.8|51.49|50.79|51.51|50.81|51.46|50.76|53
1665976800000|2022-10-17 03:20:00|51.5|50.8|51.54|50.84|51.56|50.86|51.5|50.8|51
1665977100000|2022-10-17 03:25:00|51.53|50.83|51.58|50.88|51.58|50.88|51.53|50.83|31
1665977400000|2022-10-17 03:30:00|51.59|50.89|51.61|50.91|51.62|50.92|51.56|50.86|49
1665977700000|2022-10-17 03:35:00|51.59|50.89|51.62|50.92|51.62|50.92|51.58|50.88|32
1665978000000|2022-10-17 03:40:00|51.61|50.91|51.62|50.92|51.64|50.94|51.6|50.9|57
1665978300000|2022-10-17 03:45:00|51.63|50.93|51.67|50.97|51.69|50.99|51.62|50.92|90
1665978600000|2022-10-17 03:50:00|51.66|50.96|51.61|50.91|51.69|50.99|51.61|50.91|95
1665978900000|2022-10-17 03:55:00|51.6|50.9|51.56|50.86|51.6|50.9|51.55|50.85|74
1665979200000|2022-10-17 04:00:00|51.55|50.85|51.52|50.82|51.55|50.85|51.5|50.8|61
1665979500000|2022-10-17 04:05:00|51.53|50.83|51.46|50.76|51.53|50.83|51.45|50.75|74
1665979800000|2022-10-17 04:10:00|51.47|50.77|51.55|50.85|51.55|50.85|51.45|50.75|43
1665980100000|2022-10-17 04:15:00|51.54|50.84|51.56|50.86|51.56|50.86|51.51|50.81|48
1665980400000|2022-10-17 04:20:00|51.55|50.85|51.59|50.89|51.6|50.9|51.55|50.85|46
1665980700000|2022-10-17 04:25:00|51.58|50.88|51.62|50.92|51.63|50.93|51.56|50.86|27
1665981000000|2022-10-17 04:30:00|51.61|50.91|51.68|50.98|51.7|51|51.61|50.91|64
1665981300000|2022-10-17 04:35:00|51.67|50.97|51.76|51.06|51.77|51.07|51.67|50.97|80
1665981600000|2022-10-17 04:40:00|51.75|51.05|51.82|51.12|51.83|51.13|51.74|51.04|80
1665981900000|2022-10-17 04:45:00|51.83|51.13|51.83|51.13|51.86|51.16|51.77|51.07|106
1665982200000|2022-10-17 04:50:00|51.84|51.14|51.85|51.15|51.87|51.17|51.83|51.13|58
1665982500000|2022-10-17 04:55:00|51.86|51.16|51.8|51.1|51.86|51.16|51.79|51.09|49
1665982800000|2022-10-17 05:00:00|51.81|51.11|51.84|51.14|51.87|51.17|51.8|51.1|103
1665983100000|2022-10-17 05:05:00|51.83|51.13|51.87|51.17|51.89|51.19|51.8|51.1|70
1665983400000|2022-10-17 05:10:00|51.88|51.18|51.87|51.17|51.9|51.2|51.83|51.13|82
1665983700000|2022-10-17 05:15:00|51.88|51.18|51.85|51.15|51.91|51.21|51.82|51.12|82
1665984000000|2022-10-17 05:20:00|51.86|51.16|51.87|51.17|51.91|51.21|51.84|51.14|33
1665984300000|2022-10-17 05:25:00|51.86|51.16|51.94|51.24|51.95|51.25|51.85|51.15|75
1665984600000|2022-10-17 05:30:00|51.95|51.25|51.88|51.18|51.95|51.25|51.83|51.13|104
1665984900000|2022-10-17 05:35:00|51.89|51.19|51.88|51.18|51.91|51.21|51.83|51.13|77
1665985200000|2022-10-17 05:40:00|51.87|51.17|51.91|51.21|51.92|51.22|51.82|51.12|63
1665985500000|2022-10-17 05:45:00|51.92|51.22|51.84|51.14|51.93|51.23|51.8|51.1|63
1665985800000|2022-10-17 05:50:00|51.83|51.13|51.89|51.19|51.9|51.2|51.83|51.13|37
1665986100000|2022-10-17 05:55:00|51.9|51.2|51.87|51.17|51.93|51.23|51.85|51.15|68
1665986400000|2022-10-17 06:00:00|51.88|51.18|51.94|51.24|51.95|51.25|51.88|51.18|58
1665986700000|2022-10-17 06:05:00|51.95|51.25|51.94|51.24|51.99|51.29|51.91|51.21|66
1665987000000|2022-10-17 06:10:00|51.93|51.23|51.97|51.27|51.99|51.29|51.91|51.21|79
1665987300000|2022-10-17 06:15:00|51.98|51.28|51.88|51.18|51.98|51.28|51.86|51.16|67
1665987600000|2022-10-17 06:20:00|51.89|51.19|51.74|51.04|51.89|51.19|51.74|51.04|90
1665987900000|2022-10-17 06:25:00|51.75|51.05|51.73|51.03|51.76|51.06|51.68|50.98|97
1665988200000|2022-10-17 06:30:00|51.74|51.04|51.63|50.93|51.76|51.06|51.61|50.91|81
1665988500000|2022-10-17 06:35:00|51.64|50.94|51.55|50.85|51.69|50.99|51.54|50.84|112
1665988800000|2022-10-17 06:40:00|51.56|50.86|51.58|50.88|51.63|50.93|51.56|50.86|92
1665989100000|2022-10-17 06:45:00|51.59|50.89|51.54|50.84|51.61|50.91|51.52|50.82|89
1665989400000|2022-10-17 06:50:00|51.55|50.85|51.5|50.8|51.57|50.87|51.48|50.78|78
1665989700000|2022-10-17 06:55:00|51.49|50.79|51.52|50.82|51.56|50.86|51.49|50.79|84
1665990000000|2022-10-17 07:00:00|51.53|50.83|51.73|51.03|51.74|51.04|51.53|50.83|168
1665990300000|2022-10-17 07:05:00|51.74|51.04|51.8|51.1|51.82|51.12|51.73|51.03|122
1665990600000|2022-10-17 07:10:00|51.79|51.09|51.72|51.02|51.8|51.1|51.71|51.01|50
1665990900000|2022-10-17 07:15:00|51.73|51.03|51.6|50.9|51.75|51.05|51.59|50.89|141
1665991200000|2022-10-17 07:20:00|51.59|50.89|51.61|50.91|51.63|50.93|51.58|50.88|135
1665991500000|2022-10-17 07:25:00|51.62|50.92|51.64|50.94|51.64|50.94|51.58|50.88|101
1665991800000|2022-10-17 07:30:00|51.65|50.95|51.59|50.89|51.65|50.95|51.56|50.86|116
1665992100000|2022-10-17 07:35:00|51.6|50.9|51.63|50.93|51.64|50.94|51.59|50.89|100
1665992400000|2022-10-17 07:40:00|51.64|50.94|51.73|51.03|51.76|51.06|51.63|50.93|111
1665992700000|2022-10-17 07:45:00|51.72|51.02|51.77|51.07|51.77|51.07|51.7|51|66
1665993000000|2022-10-17 07:50:00|51.78|51.08|51.81|51.11|51.81|51.11|51.76|51.06|48
1665993300000|2022-10-17 07:55:00|51.8|51.1|51.81|51.11|51.88|51.18|51.8|51.1|88
1665993600000|2022-10-17 08:00:00|51.82|51.12|51.83|51.13|51.84|51.14|51.74|51.04|81
1665993900000|2022-10-17 08:05:00|51.82|51.12|51.8|51.1|51.83|51.13|51.79|51.09|31
1665994200000|2022-10-17 08:10:00|51.79|51.09|51.79|51.09|51.83|51.13|51.78|51.08|44
1665994500000|2022-10-17 08:15:00|51.78|51.08|51.74|51.04|51.79|51.09|51.72|51.02|50
1665994800000|2022-10-17 08:20:00|51.75|51.05|51.73|51.03|51.78|51.08|51.73|51.03|55
1665995100000|2022-10-17 08:25:00|51.72|51.02|51.59|50.89|51.72|51.02|51.59|50.89|70
1665995400000|2022-10-17 08:30:00|51.58|50.88|51.5|50.8|51.63|50.93|51.5|50.8|89
1665995700000|2022-10-17 08:35:00|51.51|50.81|51.55|50.85|51.6|50.9|51.49|50.79|102
1665996000000|2022-10-17 08:40:00|51.56|50.86|51.57|50.87|51.58|50.88|51.55|50.85|76
1665996300000|2022-10-17 08:45:00|51.58|50.88|51.56|50.86|51.59|50.89|51.52|50.82|80
1665996600000|2022-10-17 08:50:00|51.57|50.87|51.57|50.87|51.59|50.89|51.55|50.85|52
1665996900000|2022-10-17 08:55:00|51.58|50.88|51.57|50.87|51.59|50.89|51.56|50.86|56
1665997200000|2022-10-17 09:00:00|51.58|50.88|51.59|50.89|51.6|50.9|51.56|50.86|82
1665997500000|2022-10-17 09:05:00|51.6|50.9|51.59|50.89|51.6|50.9|51.55|50.85|83
1665997800000|2022-10-17 09:10:00|51.6|50.9|51.76|51.06|51.76|51.06|51.59|50.89|62
1665998100000|2022-10-17 09:15:00|51.77|51.07|51.79|51.09|51.79|51.09|51.76|51.06|29
1665998400000|2022-10-17 09:20:00|51.8|51.1|51.77|51.07|51.81|51.11|51.75|51.05|67
1665998700000|2022-10-17 09:25:00|51.78|51.08|51.82|51.12|51.83|51.13|51.78|51.08|45
1665999000000|2022-10-17 09:30:00|51.83|51.13|51.96|51.26|52.03|51.33|51.83|51.13|184
1665999300000|2022-10-17 09:35:00|51.95|51.25|51.91|51.21|52|51.3|51.91|51.21|104
1665999600000|2022-10-17 09:40:00|51.92|51.22|51.82|51.12|51.93|51.23|51.82|51.12|53
1665999900000|2022-10-17 09:45:00|51.81|51.11|51.84|51.14|51.87|51.17|51.81|51.11|73
1666000200000|2022-10-17 09:50:00|51.85|51.15|51.81|51.11|51.85|51.15|51.79|51.09|69
1666000500000|2022-10-17 09:55:00|51.8|51.1|51.82|51.12|51.85|51.15|51.78|51.08|81
1666000800000|2022-10-17 10:00:00|51.83|51.13|51.95|51.25|51.96|51.26|51.82|51.12|151
1666001100000|2022-10-17 10:05:00|51.96|51.26|51.99|51.29|52.05|51.35|51.92|51.22|141
1666001400000|2022-10-17 10:10:00|51.98|51.28|51.94|51.24|51.99|51.29|51.92|51.22|129
1666001700000|2022-10-17 10:15:00|51.95|51.25|51.88|51.18|51.95|51.25|51.87|51.17|110
1666002000000|2022-10-17 10:20:00|51.89|51.19|51.98|51.28|51.99|51.29|51.89|51.19|81
1666002300000|2022-10-17 10:25:00|51.99|51.29|51.94|51.24|52|51.3|51.94|51.24|60
1666002600000|2022-10-17 10:30:00|51.95|51.25|51.95|51.25|51.98|51.28|51.93|51.23|81
1666002900000|2022-10-17 10:35:00|51.93|51.23|51.88|51.18|51.95|51.25|51.87|51.17|68
1666003200000|2022-10-17 10:40:00|51.89|51.19|51.79|51.09|51.89|51.19|51.79|51.09|47
1666003500000|2022-10-17 10:45:00|51.8|51.1|51.82|51.12|51.84|51.14|51.8|51.1|34
1666003800000|2022-10-17 10:50:00|51.83|51.13|51.85|51.15|51.86|51.16|51.81|51.11|63
1666004100000|2022-10-17 10:55:00|51.84|51.14|51.91|51.21|51.93|51.23|51.83|51.13|72
1666004400000|2022-10-17 11:00:00|51.92|51.22|51.86|51.16|51.92|51.22|51.84|51.14|81
1666004700000|2022-10-17 11:05:00|51.87|51.17|51.85|51.15|51.92|51.22|51.85|51.15|64
1666005000000|2022-10-17 11:10:00|51.86|51.16|52.07|51.37|52.07|51.37|51.84|51.14|150
1666005300000|2022-10-17 11:15:00|52.06|51.36|52.08|51.38|52.16|51.46|52.03|51.33|193
1666005600000|2022-10-17 11:20:00|52.09|51.39|52.03|51.33|52.11|51.41|52.03|51.33|139
1666005900000|2022-10-17 11:25:00|52.04|51.34|52.03|51.33|52.08|51.38|52.03|51.33|102
1666006200000|2022-10-17 11:30:00|52.04|51.34|51.97|51.27|52.06|51.36|51.96|51.26|133
1666006500000|2022-10-17 11:35:00|51.96|51.26|51.95|51.25|51.98|51.28|51.93|51.23|76
1666006800000|2022-10-17 11:40:00|51.96|51.26|51.91|51.21|51.98|51.28|51.91|51.21|74
1666007100000|2022-10-17 11:45:00|51.92|51.22|51.86|51.16|51.92|51.22|51.85|51.15|90
1666007400000|2022-10-17 11:50:00|51.85|51.15|51.95|51.25|51.96|51.26|51.83|51.13|107
1666007700000|2022-10-17 11:55:00|51.94|51.24|51.94|51.24|51.96|51.26|51.92|51.22|86
1666008000000|2022-10-17 12:00:00|51.93|51.23|51.93|51.23|51.99|51.29|51.92|51.22|52
1666008300000|2022-10-17 12:05:00|51.92|51.22|51.89|51.19|51.93|51.23|51.87|51.17|97
1666008600000|2022-10-17 12:10:00|51.88|51.18|51.84|51.14|51.9|51.2|51.83|51.13|73
1666008900000|2022-10-17 12:15:00|51.85|51.15|51.86|51.16|51.88|51.18|51.84|51.14|77
1666009200000|2022-10-17 12:20:00|51.87|51.17|51.97|51.27|52.01|51.31|51.87|51.17|119
1666009500000|2022-10-17 12:25:00|51.96|51.26|51.99|51.29|51.99|51.29|51.92|51.22|52
1666009800000|2022-10-17 12:30:00|51.98|51.28|52.09|51.39|52.1|51.4|51.97|51.27|134
1666010100000|2022-10-17 12:35:00|52.08|51.38|52.04|51.34|52.09|51.39|52.01|51.31|136
1666010400000|2022-10-17 12:40:00|52.05|51.35|52.14|51.44|52.17|51.47|52.05|51.35|118
1666010700000|2022-10-17 12:45:00|52.15|51.45|52.08|51.38|52.17|51.47|52.06|51.36|142
1666011000000|2022-10-17 12:50:00|52.07|51.37|52.08|51.38|52.12|51.42|52.04|51.34|120
1666011300000|2022-10-17 12:55:00|52.09|51.39|52.06|51.36|52.11|51.41|52.06|51.36|50
1666011600000|2022-10-17 13:00:00|52.07|51.37|52.13|51.43|52.15|51.45|52.07|51.37|117
1666011900000|2022-10-17 13:05:00|52.14|51.44|52.05|51.35|52.14|51.44|52.02|51.32|104
1666012200000|2022-10-17 13:10:00|52.06|51.36|52.07|51.37|52.09|51.39|52.04|51.34|77
1666012500000|2022-10-17 13:15:00|52.08|51.38|52.16|51.46|52.18|51.48|52.07|51.37|137
1666012800000|2022-10-17 13:20:00|52.17|51.47|52.07|51.37|52.18|51.48|52.06|51.36|105
1666013100000|2022-10-17 13:25:00|52.08|51.38|52.13|51.43|52.17|51.47|52.08|51.38|112
1666013400000|2022-10-17 13:30:00|52.12|51.42|52.28|51.58|52.28|51.58|52.12|51.42|245
1666013700000|2022-10-17 13:35:00|52.29|51.59|52.41|51.71|52.5|51.8|52.27|51.57|260
1666014000000|2022-10-17 13:40:00|52.42|51.72|52.36|51.66|52.49|51.79|52.33|51.63|233
1666014300000|2022-10-17 13:45:00|52.37|51.67|52.45|51.75|52.45|51.75|52.26|51.56|231
1666014600000|2022-10-17 13:50:00|52.44|51.74|52.42|51.72|52.5|51.8|52.4|51.7|244
1666014900000|2022-10-17 13:55:00|52.41|51.71|52.32|51.62|52.44|51.74|52.3|51.6|180
1666015200000|2022-10-17 14:00:00|52.33|51.63|52.34|51.64|52.4|51.7|52.31|51.61|200
1666015500000|2022-10-17 14:05:00|52.35|51.65|52.32|51.62|52.39|51.69|52.3|51.6|216
1666015800000|2022-10-17 14:10:00|52.31|51.61|52.46|51.76|52.47|51.77|52.31|51.61|166
1666016100000|2022-10-17 14:15:00|52.47|51.77|52.32|51.62|52.47|51.77|52.31|51.61|109
1666016400000|2022-10-17 14:20:00|52.33|51.63|52.25|51.55|52.38|51.68|52.21|51.51|149
1666016700000|2022-10-17 14:25:00|52.24|51.54|52.26|51.56|52.29|51.59|52.21|51.51|154
1666017000000|2022-10-17 14:30:00|52.27|51.57|52.26|51.56|52.32|51.62|52.23|51.53|172
1666017300000|2022-10-17 14:35:00|52.27|51.57|52.31|51.61|52.34|51.64|52.26|51.56|105
1666017600000|2022-10-17 14:40:00|52.32|51.62|52.25|51.55|52.33|51.63|52.23|51.53|96
1666017900000|2022-10-17 14:45:00|52.26|51.56|52.21|51.51|52.28|51.58|52.2|51.5|125
1666018200000|2022-10-17 14:50:00|52.22|51.52|52.06|51.36|52.22|51.52|52.05|51.35|154
1666018500000|2022-10-17 14:55:00|52.05|51.35|52.07|51.37|52.1|51.4|52.02|51.32|148
1666018800000|2022-10-17 15:00:00|52.06|51.36|52.04|51.34|52.09|51.39|52.03|51.33|124
1666019100000|2022-10-17 15:05:00|52.05|51.35|51.97|51.27|52.06|51.36|51.96|51.26|163
1666019400000|2022-10-17 15:10:00|51.98|51.28|52|51.3|52.08|51.38|51.97|51.27|166
1666019700000|2022-10-17 15:15:00|52.01|51.31|52.01|51.31|52.03|51.33|51.93|51.23|112
1666020000000|2022-10-17 15:20:00|52|51.3|52.08|51.38|52.08|51.38|51.99|51.29|77
1666020300000|2022-10-17 15:25:00|52.07|51.37|52.15|51.45|52.16|51.46|52.07|51.37|121
1666020600000|2022-10-17 15:30:00|52.16|51.46|52.21|51.51|52.23|51.53|52.14|51.44|106
1666020900000|2022-10-17 15:35:00|52.2|51.5|52.22|51.52|52.23|51.53|52.15|51.45|99
1666021200000|2022-10-17 15:40:00|52.23|51.53|52.23|51.53|52.28|51.58|52.21|51.51|83
1666021500000|2022-10-17 15:45:00|52.22|51.52|52.25|51.55|52.26|51.56|52.17|51.47|99
1666021800000|2022-10-17 15:50:00|52.24|51.54|52.2|51.5|52.25|51.55|52.17|51.47|102
1666022100000|2022-10-17 15:55:00|52.19|51.49|52.19|51.49|52.2|51.5|52.17|51.47|28
1666022400000|2022-10-17 16:00:00|52.2|51.5|52.17|51.47|52.27|51.57|52.16|51.46|87
1666022700000|2022-10-17 16:05:00|52.16|51.46|52.24|51.54|52.25|51.55|52.16|51.46|81
1666023000000|2022-10-17 16:10:00|52.23|51.53|52.13|51.43|52.24|51.54|52.08|51.38|148
1666023300000|2022-10-17 16:15:00|52.14|51.44|52.07|51.37|52.14|51.44|52.07|51.37|96
1666023600000|2022-10-17 16:20:00|52.08|51.38|52.05|51.35|52.09|51.39|52.02|51.32|106
1666023900000|2022-10-17 16:25:00|52.04|51.34|52.16|51.46|52.2|51.5|52.04|51.34|94
1666024200000|2022-10-17 16:30:00|52.17|51.47|52.12|51.42|52.17|51.47|52.08|51.38|105
1666024500000|2022-10-17 16:35:00|52.13|51.43|52.09|51.39|52.15|51.45|52.05|51.35|63
1666024800000|2022-10-17 16:40:00|52.08|51.38|52.03|51.33|52.1|51.4|51.99|51.29|62
1666025100000|2022-10-17 16:45:00|52.04|51.34|52|51.3|52.04|51.34|51.93|51.23|131
1666025400000|2022-10-17 16:50:00|51.99|51.29|52.05|51.35|52.06|51.36|51.99|51.29|101
1666025700000|2022-10-17 16:55:00|52.04|51.34|52|51.3|52.04|51.34|51.98|51.28|77
1666026000000|2022-10-17 17:00:00|52.01|51.31|52.04|51.34|52.04|51.34|51.98|51.28|76
1666026300000|2022-10-17 17:05:00|52.05|51.35|52.04|51.34|52.07|51.37|52.03|51.33|72
1666026600000|2022-10-17 17:10:00|52.03|51.33|52.04|51.34|52.06|51.36|52.03|51.33|46
1666026900000|2022-10-17 17:15:00|52.05|51.35|52.01|51.31|52.07|51.37|52|51.3|39
1666027200000|2022-10-17 17:20:00|52|51.3|52.09|51.39|52.09|51.39|52|51.3|74
1666027500000|2022-10-17 17:25:00|52.08|51.38|52.06|51.36|52.08|51.38|52.04|51.34|62
1666027800000|2022-10-17 17:30:00|52.07|51.37|51.99|51.29|52.07|51.37|51.98|51.28|67
1666028100000|2022-10-17 17:35:00|52|51.3|51.99|51.29|52|51.3|51.97|51.27|80
1666028400000|2022-10-17 17:40:00|52|51.3|52.02|51.32|52.03|51.33|51.97|51.27|74
1666028700000|2022-10-17 17:45:00|52.01|51.31|52.01|51.31|52.03|51.33|51.95|51.25|84
1666029000000|2022-10-17 17:50:00|52|51.3|52.06|51.36|52.07|51.37|51.97|51.27|85
1666029300000|2022-10-17 17:55:00|52.07|51.37|52.11|51.41|52.14|51.44|52.06|51.36|63
1666029600000|2022-10-17 18:00:00|52.1|51.4|52.07|51.37|52.14|51.44|52.04|51.34|81
1666029900000|2022-10-17 18:05:00|52.06|51.36|51.99|51.29|52.07|51.37|51.98|51.28|73
1666030200000|2022-10-17 18:10:00|52|51.3|51.97|51.27|52.02|51.32|51.96|51.26|52
1666030500000|2022-10-17 18:15:00|51.98|51.28|51.91|51.21|52.01|51.31|51.89|51.19|144
1666030800000|2022-10-17 18:20:00|51.92|51.22|51.88|51.18|51.92|51.22|51.88|51.18|115
1666031100000|2022-10-17 18:25:00|51.87|51.17|51.9|51.2|51.9|51.2|51.84|51.14|58
1666031400000|2022-10-17 18:30:00|51.91|51.21|51.88|51.18|51.91|51.21|51.84|51.14|72
1666031700000|2022-10-17 18:35:00|51.89|51.19|51.94|51.24|51.96|51.26|51.88|51.18|70
1666032000000|2022-10-17 18:40:00|51.95|51.25|51.98|51.28|51.98|51.28|51.93|51.23|86
1666032300000|2022-10-17 18:45:00|51.97|51.27|51.99|51.29|51.99|51.29|51.96|51.26|73
1666032600000|2022-10-17 18:50:00|51.98|51.28|51.99|51.29|52.01|51.31|51.96|51.26|44
1666032900000|2022-10-17 18:55:00|52|51.3|52.02|51.32|52.04|51.34|51.99|51.29|75
1666033200000|2022-10-17 19:00:00|52.01|51.31|52|51.3|52.04|51.34|51.99|51.29|83
1666033500000|2022-10-17 19:05:00|52.01|51.31|51.97|51.27|52.03|51.33|51.95|51.25|75
1666033800000|2022-10-17 19:10:00|51.98|51.28|52.01|51.31|52.01|51.31|51.96|51.26|24
1666034100000|2022-10-17 19:15:00|52|51.3|51.98|51.28|52.01|51.31|51.96|51.26|67
1666034400000|2022-10-17 19:20:00|51.97|51.27|52.02|51.32|52.02|51.32|51.93|51.23|56
1666034700000|2022-10-17 19:25:00|52.01|51.31|52|51.3|52.02|51.32|51.99|51.29|58
1666035000000|2022-10-17 19:30:00|52.01|51.31|52.05|51.35|52.09|51.39|52|51.3|80
1666035300000|2022-10-17 19:35:00|52.04|51.34|52.03|51.33|52.06|51.36|52.01|51.31|46
1666035600000|2022-10-17 19:40:00|52.02|51.32|52.04|51.34|52.06|51.36|52.02|51.32|35
1666035900000|2022-10-17 19:45:00|52.05|51.35|52.04|51.34|52.06|51.36|52.03|51.33|71
1666036200000|2022-10-17 19:50:00|52.05|51.35|52.05|51.35|52.06|51.36|52.02|51.32|63
1666036500000|2022-10-17 19:55:00|52.04|51.34|52.03|51.33|52.05|51.35|52|51.3|76
1666036800000|2022-10-17 20:00:00|52.02|51.32|52.05|51.35|52.09|51.39|52.02|51.32|78
1666037100000|2022-10-17 20:05:00|52.06|51.36|52.05|51.35|52.09|51.39|52.03|51.33|71
1666037400000|2022-10-17 20:10:00|52.04|51.34|51.96|51.26|52.05|51.35|51.96|51.26|59
1666037700000|2022-10-17 20:15:00|51.95|51.25|51.96|51.26|51.98|51.28|51.94|51.24|84
1666038000000|2022-10-17 20:20:00|51.95|51.25|51.97|51.27|52.01|51.31|51.95|51.25|98
1666038300000|2022-10-17 20:25:00|51.98|51.28|52|51.3|52.02|51.32|51.95|51.25|63
1666038600000|2022-10-17 20:30:00|52.01|51.31|52.03|51.33|52.05|51.35|51.99|51.29|65
1666038900000|2022-10-17 20:35:00|52.04|51.34|52.04|51.34|52.08|51.38|52.03|51.33|49
1666039200000|2022-10-17 20:40:00|52.05|51.35|52.08|51.38|52.08|51.38|52.04|51.34|42
1666039500000|2022-10-17 20:45:00|52.09|51.39|52.08|51.38|52.1|51.4|52.05|51.35|40
1666039800000|2022-10-17 20:50:00|52.07|51.37|52.07|51.37|52.1|51.4|52.05|51.35|17
1666040100000|2022-10-17 20:55:00|52.06|51.36|52.03|51.33|52.06|51.36|52.03|51.33|46
1666040400000|2022-10-17 21:00:00|52.04|51.34|51.97|51.27|52.04|51.34|51.96|51.26|32
1666040700000|2022-10-17 21:05:00|51.96|51.26|51.93|51.23|51.96|51.26|51.91|51.21|24
1666041000000|2022-10-17 21:10:00|51.94|51.24|51.99|51.29|52.02|51.32|51.93|51.23|26
1666041300000|2022-10-17 21:15:00|51.99|51.29|51.99|51.29|51.99|51.29|51.97|51.27|13
1666041600000|2022-10-17 21:20:00|51.98|51.28|52|51.3|52|51.3|51.97|51.27|40
1666041900000|2022-10-17 21:25:00|51.99|51.29|52.03|51.33|52.03|51.33|51.99|51.29|29
1666042200000|2022-10-17 21:30:00|52.04|51.34|52.04|51.34|52.05|51.35|52.03|51.33|21
1666042500000|2022-10-17 21:35:00|52.03|51.33|52.06|51.36|52.07|51.37|52.03|51.33|20
1666042800000|2022-10-17 21:40:00|52.07|51.37|52.08|51.38|52.09|51.39|52.07|51.37|14
1666043100000|2022-10-17 21:45:00|52.07|51.37|52.04|51.34|52.08|51.38|52.04|51.34|12
1666043400000|2022-10-17 21:50:00|52.03|51.33|52.1|51.4|52.1|51.4|52.03|51.33|26
1666043700000|2022-10-17 21:55:00|52.09|51.39|52.04|51.34|52.09|51.39|52.04|51.34|24
1666044000000|2022-10-17 22:00:00|52.03|51.33|52.13|51.43|52.16|51.46|52.03|51.33|100
1666044300000|2022-10-17 22:05:00|52.14|51.44|52.18|51.48|52.24|51.54|52.12|51.42|118
1666044600000|2022-10-17 22:10:00|52.19|51.49|52.19|51.49|52.22|51.52|52.16|51.46|68
1666044900000|2022-10-17 22:15:00|52.18|51.48|52.25|51.55|52.26|51.56|52.18|51.48|55
1666045200000|2022-10-17 22:20:00|52.24|51.54|52.17|51.47|52.25|51.55|52.16|51.46|108
1666045500000|2022-10-17 22:25:00|52.18|51.48|52.25|51.55|52.26|51.56|52.18|51.48|84
1666045800000|2022-10-17 22:30:00|52.24|51.54|52.14|51.44|52.25|51.55|52.14|51.44|123
1666046100000|2022-10-17 22:35:00|52.15|51.45|52.02|51.32|52.15|51.45|52.02|51.32|72
1666046400000|2022-10-17 22:40:00|52.03|51.33|52.07|51.37|52.08|51.38|52.02|51.32|75
1666046700000|2022-10-17 22:45:00|52.06|51.36|52.19|51.49|52.19|51.49|52.03|51.33|92
1666047000000|2022-10-17 22:50:00|52.18|51.48|52.16|51.46|52.22|51.52|52.16|51.46|38
1666047300000|2022-10-17 22:55:00|52.17|51.47|52.11|51.41|52.19|51.49|52.11|51.41|52
1666047600000|2022-10-17 23:00:00|52.12|51.42|52.09|51.39|52.13|51.43|52.09|51.39|38
1666047900000|2022-10-17 23:05:00|52.1|51.4|52.22|51.52|52.22|51.52|52.1|51.4|62
1666048200000|2022-10-17 23:10:00|52.23|51.53|52.22|51.52|52.24|51.54|52.2|51.5|56
1666048500000|2022-10-17 23:15:00|52.21|51.51|52.24|51.54|52.25|51.55|52.2|51.5|26
1666048800000|2022-10-17 23:20:00|52.25|51.55|52.2|51.5|52.25|51.55|52.19|51.49|48
1666049100000|2022-10-17 23:25:00|52.19|51.49|52.24|51.54|52.24|51.54|52.18|51.48|40
1666049400000|2022-10-17 23:30:00|52.23|51.53|52.3|51.6|52.3|51.6|52.21|51.51|107
1666049700000|2022-10-17 23:35:00|52.31|51.61|52.33|51.63|52.35|51.65|52.29|51.59|104
1666050000000|2022-10-17 23:40:00|52.34|51.64|52.29|51.59|52.36|51.66|52.28|51.58|102
1666050300000|2022-10-17 23:45:00|52.3|51.6|52.26|51.56|52.32|51.62|52.24|51.54|51
1666050600000|2022-10-17 23:50:00|52.27|51.57|52.22|51.52|52.3|51.6|52.18|51.48|73
1666050900000|2022-10-17 23:55:00|52.21|51.51|52.2|51.5|52.21|51.51|52.15|51.45|48
1666051200000|2022-10-18 00:00:00|52.21|51.51|52.14|51.44|52.3|51.6|52.14|51.44|142
1666051500000|2022-10-18 00:05:00|52.13|51.43|52.2|51.5|52.2|51.5|52.1|51.4|61
1666051800000|2022-10-18 00:10:00|52.21|51.51|52.18|51.48|52.24|51.54|52.15|51.45|62
1666052100000|2022-10-18 00:15:00|52.16|51.46|52.26|51.56|52.29|51.59|52.14|51.44|71
1666052400000|2022-10-18 00:20:00|52.25|51.55|52.27|51.57|52.36|51.66|52.22|51.52|134
1666052700000|2022-10-18 00:25:00|52.28|51.58|52.33|51.63|52.33|51.63|52.27|51.57|69
1666053000000|2022-10-18 00:30:00|52.32|51.62|52.38|51.68|52.41|51.71|52.31|51.61|152
1666053300000|2022-10-18 00:35:00|52.37|51.67|52.29|51.59|52.38|51.68|52.28|51.58|97
1666053600000|2022-10-18 00:40:00|52.28|51.58|52.25|51.55|52.29|51.59|52.22|51.52|125
1666053900000|2022-10-18 00:45:00|52.24|51.54|52.23|51.53|52.26|51.56|52.21|51.51|80
1666054200000|2022-10-18 00:50:00|52.24|51.54|52.25|51.55|52.26|51.56|52.21|51.51|76
1666054500000|2022-10-18 00:55:00|52.26|51.56|52.31|51.61|52.32|51.62|52.25|51.55|76
1666054800000|2022-10-18 01:00:00|52.3|51.6|52.33|51.63|52.33|51.63|52.27|51.57|23
1666055100000|2022-10-18 01:05:00|52.34|51.64|52.38|51.68|52.38|51.68|52.28|51.58|39
1666055400000|2022-10-18 01:10:00|52.37|51.67|52.36|51.66|52.39|51.69|52.35|51.65|63
1666055700000|2022-10-18 01:15:00|52.37|51.67|52.26|51.56|52.37|51.67|52.25|51.55|66
1666056000000|2022-10-18 01:20:00|52.27|51.57|52.29|51.59|52.29|51.59|52.26|51.56|68
1666056300000|2022-10-18 01:25:00|52.28|51.58|52.19|51.49|52.29|51.59|52.19|51.49|45
1666056600000|2022-10-18 01:30:00|52.18|51.48|52.07|51.37|52.22|51.52|52.07|51.37|82
1666056900000|2022-10-18 01:35:00|52.06|51.36|52.02|51.32|52.08|51.38|52.01|51.31|111
1666057200000|2022-10-18 01:40:00|52.01|51.31|51.91|51.21|52.02|51.32|51.9|51.2|96
1666057500000|2022-10-18 01:45:00|51.92|51.22|51.87|51.17|51.93|51.23|51.81|51.11|131
1666057800000|2022-10-18 01:50:00|51.86|51.16|51.9|51.2|51.93|51.23|51.85|51.15|56
1666058100000|2022-10-18 01:55:00|51.91|51.21|51.92|51.22|51.94|51.24|51.91|51.21|34
1666058400000|2022-10-18 02:00:00|51.91|51.21|51.94|51.24|51.95|51.25|51.88|51.18|46
1666058700000|2022-10-18 02:05:00|51.93|51.23|51.97|51.27|51.97|51.27|51.91|51.21|23
1666059000000|2022-10-18 02:10:00|51.98|51.28|51.94|51.24|52|51.3|51.93|51.23|54
1666059300000|2022-10-18 02:15:00|51.93|51.23|51.95|51.25|51.96|51.26|51.92|51.22|33
1666059600000|2022-10-18 02:20:00|51.94|51.24|51.91|51.21|51.95|51.25|51.9|51.2|80
1666059900000|2022-10-18 02:25:00|51.92|51.22|51.93|51.23|51.93|51.23|51.9|51.2|58
1666060200000|2022-10-18 02:30:00|51.94|51.24|51.97|51.27|51.97|51.27|51.91|51.21|50
1666060500000|2022-10-18 02:35:00|51.98|51.28|51.95|51.25|51.99|51.29|51.94|51.24|67
1666060800000|2022-10-18 02:40:00|51.94|51.24|51.94|51.24|51.97|51.27|51.93|51.23|41
1666061100000|2022-10-18 02:45:00|51.93|51.23|51.91|51.21|51.95|51.25|51.9|51.2|74
1666061400000|2022-10-18 02:50:00|51.9|51.2|51.88|51.18|51.92|51.22|51.84|51.14|83
1666061700000|2022-10-18 02:55:00|51.87|51.17|51.85|51.15|51.88|51.18|51.85|51.15|25
1666062000000|2022-10-18 03:00:00|51.86|51.16|51.84|51.14|51.89|51.19|51.84|51.14|29
1666062300000|2022-10-18 03:05:00|51.85|51.15|51.86|51.16|51.87|51.17|51.83|51.13|26
1666062600000|2022-10-18 03:10:00|51.85|51.15|51.84|51.14|51.86|51.16|51.82|51.12|37
1666062900000|2022-10-18 03:15:00|51.85|51.15|51.88|51.18|51.9|51.2|51.85|51.15|85
1666063200000|2022-10-18 03:20:00|51.87|51.17|51.87|51.17|51.87|51.17|51.85|51.15|27
1666063500000|2022-10-18 03:25:00|51.86|51.16|51.88|51.18|51.88|51.18|51.85|51.15|72
1666063800000|2022-10-18 03:30:00|51.87|51.17|51.98|51.28|52.02|51.32|51.84|51.14|93
1666064100000|2022-10-18 03:35:00|51.99|51.29|52.06|51.36|52.06|51.36|51.97|51.27|87
1666064400000|2022-10-18 03:40:00|52.07|51.37|52.24|51.54|52.25|51.55|52.06|51.36|115
1666064700000|2022-10-18 03:45:00|52.25|51.55|52.22|51.52|52.28|51.58|52.2|51.5|118
1666065000000|2022-10-18 03:50:00|52.21|51.51|52.19|51.49|52.24|51.54|52.18|51.48|101
1666065300000|2022-10-18 03:55:00|52.18|51.48|52.15|51.45|52.18|51.48|52.12|51.42|38
1666065600000|2022-10-18 04:00:00|52.14|51.44|52.17|51.47|52.19|51.49|52.13|51.43|44
1666065900000|2022-10-18 04:05:00|52.18|51.48|52.18|51.48|52.21|51.51|52.16|51.46|98
1666066200000|2022-10-18 04:10:00|52.17|51.47|52.24|51.54|52.26|51.56|52.17|51.47|50
1666066500000|2022-10-18 04:15:00|52.25|51.55|52.3|51.6|52.31|51.61|52.25|51.55|34
1666066800000|2022-10-18 04:20:00|52.29|51.59|52.31|51.61|52.34|51.64|52.29|51.59|59
1666067100000|2022-10-18 04:25:00|52.32|51.62|52.33|51.63|52.36|51.66|52.32|51.62|36
1666067400000|2022-10-18 04:30:00|52.34|51.64|52.33|51.63|52.35|51.65|52.3|51.6|54
1666067700000|2022-10-18 04:35:00|52.32|51.62|52.23|51.53|52.33|51.63|52.23|51.53|60
1666068000000|2022-10-18 04:40:00|52.24|51.54|52.22|51.52|52.24|51.54|52.21|51.51|67
1666068300000|2022-10-18 04:45:00|52.23|51.53|52.22|51.52|52.23|51.53|52.21|51.51|38
1666068600000|2022-10-18 04:50:00|52.21|51.51|52.2|51.5|52.22|51.52|52.19|51.49|38
1666068900000|2022-10-18 04:55:00|52.21|51.51|52.19|51.49|52.21|51.51|52.18|51.48|29
1666069200000|2022-10-18 05:00:00|52.21|51.51|52.21|51.51|52.24|51.54|52.2|51.5|33
1666069500000|2022-10-18 05:05:00|52.22|51.52|52.17|51.47|52.22|51.52|52.17|51.47|44
1666069800000|2022-10-18 05:10:00|52.16|51.46|52.18|51.48|52.19|51.49|52.16|51.46|17
1666070100000|2022-10-18 05:15:00|52.17|51.47|52.16|51.46|52.17|51.47|52.13|51.43|21
1666070400000|2022-10-18 05:20:00|52.14|51.44|52.15|51.45|52.17|51.47|52.14|51.44|42
1666070700000|2022-10-18 05:25:00|52.14|51.44|52.1|51.4|52.15|51.45|52.1|51.4|61
1666071000000|2022-10-18 05:30:00|52.09|51.39|52.1|51.4|52.12|51.42|52.08|51.38|65
1666071300000|2022-10-18 05:35:00|52.11|51.41|52.13|51.43|52.13|51.43|52.08|51.38|65
1666071600000|2022-10-18 05:40:00|52.14|51.44|52.16|51.46|52.16|51.46|52.13|51.43|43
1666071900000|2022-10-18 05:45:00|52.15|51.45|52.21|51.51|52.22|51.52|52.15|51.45|21
1666072200000|2022-10-18 05:50:00|52.2|51.5|52.25|51.55|52.27|51.57|52.2|51.5|44
1666072500000|2022-10-18 05:55:00|52.26|51.56|52.15|51.45|52.26|51.56|52.14|51.44|44
1666072800000|2022-10-18 06:00:00|52.16|51.46|52.15|51.45|52.18|51.48|52.14|51.44|34
1666073100000|2022-10-18 06:05:00|52.14|51.44|52.11|51.41|52.17|51.47|52.09|51.39|86
1666073400000|2022-10-18 06:10:00|52.12|51.42|52.17|51.47|52.19|51.49|52.11|51.41|38
1666073700000|2022-10-18 06:15:00|52.16|51.46|52.18|51.48|52.18|51.48|52.13|51.43|80
1666074000000|2022-10-18 06:20:00|52.17|51.47|52.25|51.55|52.25|51.55|52.16|51.46|69
1666074300000|2022-10-18 06:25:00|52.26|51.56|52.23|51.53|52.27|51.57|52.21|51.51|24
1666074600000|2022-10-18 06:30:00|52.24|51.54|52.23|51.53|52.26|51.56|52.22|51.52|53
1666074900000|2022-10-18 06:35:00|52.24|51.54|52.29|51.59|52.3|51.6|52.2|51.5|80
1666075200000|2022-10-18 06:40:00|52.28|51.58|52.45|51.75|52.46|51.76|52.28|51.58|138
1666075500000|2022-10-18 06:45:00|52.46|51.76|52.45|51.75|52.47|51.77|52.41|51.71|70
1666075800000|2022-10-18 06:50:00|52.44|51.74|52.38|51.68|52.45|51.75|52.36|51.66|70
1666076100000|2022-10-18 06:55:00|52.37|51.67|52.38|51.68|52.4|51.7|52.36|51.66|72
1666076400000|2022-10-18 07:00:00|52.39|51.69|52.45|51.75|52.45|51.75|52.34|51.64|111
1666076700000|2022-10-18 07:05:00|52.46|51.76|52.31|51.61|52.46|51.76|52.31|51.61|119
1666077000000|2022-10-18 07:10:00|52.32|51.62|52.29|51.59|52.36|51.66|52.28|51.58|102
1666077300000|2022-10-18 07:15:00|52.3|51.6|52.24|51.54|52.32|51.62|52.23|51.53|95
1666077600000|2022-10-18 07:20:00|52.23|51.53|52.28|51.58|52.28|51.58|52.21|51.51|110
1666077900000|2022-10-18 07:25:00|52.29|51.59|52.34|51.64|52.35|51.65|52.28|51.58|87
1666078200000|2022-10-18 07:30:00|52.35|51.65|52.41|51.71|52.43|51.73|52.33|51.63|102
1666078500000|2022-10-18 07:35:00|52.42|51.72|52.39|51.69|52.43|51.73|52.38|51.68|96
1666078800000|2022-10-18 07:40:00|52.38|51.68|52.44|51.74|52.45|51.75|52.36|51.66|73
1666079100000|2022-10-18 07:45:00|52.45|51.75|52.46|51.76|52.48|51.78|52.43|51.73|83
1666079400000|2022-10-18 07:50:00|52.45|51.75|52.53|51.83|52.55|51.85|52.45|51.75|120
1666079700000|2022-10-18 07:55:00|52.54|51.84|52.53|51.83|52.56|51.86|52.52|51.82|137
1666080000000|2022-10-18 08:00:00|52.52|51.82|52.45|51.75|52.54|51.84|52.45|51.75|138
1666080300000|2022-10-18 08:05:00|52.46|51.76|52.43|51.73|52.47|51.77|52.42|51.72|70
1666080600000|2022-10-18 08:10:00|52.44|51.74|52.42|51.72|52.49|51.79|52.4|51.7|96
1666080900000|2022-10-18 08:15:00|52.41|51.71|52.37|51.67|52.42|51.72|52.36|51.66|88
1666081200000|2022-10-18 08:20:00|52.36|51.66|52.37|51.67|52.38|51.68|52.32|51.62|51
1666081500000|2022-10-18 08:25:00|52.38|51.68|52.33|51.63|52.38|51.68|52.33|51.63|69
1666081800000|2022-10-18 08:30:00|52.34|51.64|52.33|51.63|52.36|51.66|52.3|51.6|77
1666082100000|2022-10-18 08:35:00|52.34|51.64|52.23|51.53|52.34|51.64|52.21|51.51|137
1666082400000|2022-10-18 08:40:00|52.22|51.52|52.18|51.48|52.23|51.53|52.11|51.41|174
1666082700000|2022-10-18 08:45:00|52.19|51.49|52.2|51.5|52.21|51.51|52.17|51.47|70
1666083000000|2022-10-18 08:50:00|52.21|51.51|52.11|51.41|52.21|51.51|52.1|51.4|87
1666083300000|2022-10-18 08:55:00|52.12|51.42|52.07|51.37|52.17|51.47|52.07|51.37|141
1666083600000|2022-10-18 09:00:00|52.08|51.38|51.97|51.27|52.08|51.38|51.86|51.16|241
1666083900000|2022-10-18 09:05:00|51.96|51.26|51.89|51.19|51.97|51.27|51.88|51.18|124
1666084200000|2022-10-18 09:10:00|51.9|51.2|51.95|51.25|51.97|51.27|51.9|51.2|128
1666084500000|2022-10-18 09:15:00|51.94|51.24|52.03|51.33|52.05|51.35|51.93|51.23|72
1666084800000|2022-10-18 09:20:00|52.04|51.34|52.06|51.36|52.06|51.36|51.97|51.27|95
1666085100000|2022-10-18 09:25:00|52.05|51.35|52.06|51.36|52.07|51.37|52|51.3|112
1666085400000|2022-10-18 09:30:00|52.07|51.37|51.93|51.23|52.1|51.4|51.93|51.23|134
1666085700000|2022-10-18 09:35:00|51.91|51.21|51.87|51.17|51.94|51.24|51.83|51.13|111
1666086000000|2022-10-18 09:40:00|51.88|51.18|51.83|51.13|51.9|51.2|51.73|51.03|218
1666086300000|2022-10-18 09:45:00|51.82|51.12|51.86|51.16|51.87|51.17|51.75|51.05|110
1666086600000|2022-10-18 09:50:00|51.85|51.15|51.92|51.22|51.95|51.25|51.83|51.13|88
1666086900000|2022-10-18 09:55:00|51.91|51.21|51.95|51.25|51.97|51.27|51.91|51.21|69
1666087200000|2022-10-18 10:00:00|51.94|51.24|52.01|51.31|52.02|51.32|51.93|51.23|77
1666087500000|2022-10-18 10:05:00|52.02|51.32|52.01|51.31|52.03|51.33|51.97|51.27|80
1666087800000|2022-10-18 10:10:00|52|51.3|52.05|51.35|52.05|51.35|51.94|51.24|87
1666088100000|2022-10-18 10:15:00|52.04|51.34|52|51.3|52.05|51.35|51.99|51.29|77
1666088400000|2022-10-18 10:20:00|52.01|51.31|52.09|51.39|52.11|51.41|52|51.3|69
1666088700000|2022-10-18 10:25:00|52.08|51.38|52.08|51.38|52.12|51.42|52.05|51.35|93
1666089000000|2022-10-18 10:30:00|52.09|51.39|52.08|51.38|52.11|51.41|52.05|51.35|51
1666089300000|2022-10-18 10:35:00|52.09|51.39|52.13|51.43|52.18|51.48|52.06|51.36|76
1666089600000|2022-10-18 10:40:00|52.14|51.44|52.09|51.39|52.15|51.45|52.09|51.39|84
1666089900000|2022-10-18 10:45:00|52.1|51.4|52.06|51.36|52.1|51.4|52.04|51.34|91
1666090200000|2022-10-18 10:50:00|52.05|51.35|52|51.3|52.05|51.35|51.95|51.25|112
1666090500000|2022-10-18 10:55:00|51.99|51.29|51.95|51.25|52.03|51.33|51.93|51.23|111
1666090800000|2022-10-18 11:00:00|51.96|51.26|52.06|51.36|52.08|51.38|51.94|51.24|82
1666091100000|2022-10-18 11:05:00|52.05|51.35|52.08|51.38|52.11|51.41|52.04|51.34|62
1666091400000|2022-10-18 11:10:00|52.07|51.37|52.04|51.34|52.1|51.4|52.04|51.34|50
1666091700000|2022-10-18 11:15:00|52.03|51.33|52.03|51.33|52.04|51.34|52.01|51.31|31
1666092000000|2022-10-18 11:20:00|52.04|51.34|52.1|51.4|52.13|51.43|52.04|51.34|81
1666092300000|2022-10-18 11:25:00|52.09|51.39|52.09|51.39|52.1|51.4|52.06|51.36|47
1666092600000|2022-10-18 11:30:00|52.1|51.4|52.11|51.41|52.15|51.45|52.1|51.4|48
1666092900000|2022-10-18 11:35:00|52.12|51.42|52.15|51.45|52.15|51.45|52.09|51.39|61
1666093200000|2022-10-18 11:40:00|52.16|51.46|52.15|51.45|52.22|51.52|52.14|51.44|91
1666093500000|2022-10-18 11:45:00|52.16|51.46|52.22|51.52|52.22|51.52|52.15|51.45|54
1666093800000|2022-10-18 11:50:00|52.23|51.53|52.16|51.46|52.23|51.53|52.16|51.46|59
1666094100000|2022-10-18 11:55:00|52.17|51.47|52.1|51.4|52.18|51.48|52.1|51.4|59
1666094400000|2022-10-18 12:00:00|52.11|51.41|52.12|51.42|52.16|51.46|52.1|51.4|50
1666094700000|2022-10-18 12:05:00|52.13|51.43|52.16|51.46|52.17|51.47|52.13|51.43|40
1666095000000|2022-10-18 12:10:00|52.17|51.47|52.22|51.52|52.23|51.53|52.12|51.42|105
1666095300000|2022-10-18 12:15:00|52.23|51.53|52.21|51.51|52.26|51.56|52.21|51.51|54
1666095600000|2022-10-18 12:20:00|52.22|51.52|52.22|51.52|52.25|51.55|52.21|51.51|41
1666095900000|2022-10-18 12:25:00|52.23|51.53|52.33|51.63|52.33|51.63|52.23|51.53|66
1666096200000|2022-10-18 12:30:00|52.34|51.64|52.35|51.65|52.37|51.67|52.32|51.62|81
1666096500000|2022-10-18 12:35:00|52.36|51.66|52.33|51.63|52.36|51.66|52.32|51.62|102
1666096800000|2022-10-18 12:40:00|52.34|51.64|52.36|51.66|52.36|51.66|52.33|51.63|63
1666097100000|2022-10-18 12:45:00|52.35|51.65|52.36|51.66|52.37|51.67|52.34|51.64|94
1666097400000|2022-10-18 12:50:00|52.37|51.67|52.37|51.67|52.38|51.68|52.36|51.66|63
1666097700000|2022-10-18 12:55:00|52.38|51.68|52.44|51.74|52.45|51.75|52.38|51.68|81
1666098000000|2022-10-18 13:00:00|52.45|51.75|52.4|51.7|52.46|51.76|52.4|51.7|78
1666098300000|2022-10-18 13:05:00|52.41|51.71|52.37|51.67|52.42|51.72|52.37|51.67|64
1666098600000|2022-10-18 13:10:00|52.38|51.68|52.34|51.64|52.38|51.68|52.33|51.63|77
1666098900000|2022-10-18 13:15:00|52.33|51.63|52.32|51.62|52.34|51.64|52.28|51.58|97
1666099200000|2022-10-18 13:20:00|52.33|51.63|52.4|51.7|52.4|51.7|52.32|51.62|54
1666099500000|2022-10-18 13:25:00|52.41|51.71|52.48|51.78|52.49|51.79|52.41|51.71|117
1666099800000|2022-10-18 13:30:00|52.49|51.79|52.42|51.72|52.52|51.82|52.42|51.72|242
1666100100000|2022-10-18 13:35:00|52.43|51.73|52.38|51.68|52.5|51.8|52.38|51.68|209
1666100400000|2022-10-18 13:40:00|52.37|51.67|52.32|51.62|52.39|51.69|52.21|51.51|205
1666100700000|2022-10-18 13:45:00|52.31|51.61|52.23|51.53|52.31|51.61|52.2|51.5|164
1666101000000|2022-10-18 13:50:00|52.24|51.54|52.1|51.4|52.26|51.56|52.1|51.4|96
1666101300000|2022-10-18 13:55:00|52.11|51.41|52.03|51.33|52.16|51.46|52.03|51.33|143
1666101600000|2022-10-18 14:00:00|52.04|51.34|52.13|51.43|52.15|51.45|52|51.3|191
1666101900000|2022-10-18 14:05:00|52.12|51.42|52.21|51.51|52.22|51.52|52.1|51.4|141
1666102200000|2022-10-18 14:10:00|52.22|51.52|52.2|51.5|52.24|51.54|52.19|51.49|127
1666102500000|2022-10-18 14:15:00|52.19|51.49|52.02|51.32|52.24|51.54|52.02|51.32|136
1666102800000|2022-10-18 14:20:00|52.01|51.31|51.89|51.19|52.05|51.35|51.86|51.16|117
1666103100000|2022-10-18 14:25:00|51.9|51.2|51.87|51.17|51.95|51.25|51.87|51.17|203
1666103400000|2022-10-18 14:30:00|51.88|51.18|51.84|51.14|51.88|51.18|51.73|51.03|255
1666103700000|2022-10-18 14:35:00|51.83|51.13|51.71|51.01|51.86|51.16|51.69|50.99|259
1666104000000|2022-10-18 14:40:00|51.7|51|51.88|51.18|51.89|51.19|51.66|50.96|179
1666104300000|2022-10-18 14:45:00|51.87|51.17|51.85|51.15|51.93|51.23|51.84|51.14|183
1666104600000|2022-10-18 14:50:00|51.83|51.13|51.78|51.08|51.85|51.15|51.74|51.04|180
1666104900000|2022-10-18 14:55:00|51.77|51.07|51.77|51.07|51.79|51.09|51.7|51|200
1666105200000|2022-10-18 15:00:00|51.78|51.08|51.82|51.12|51.83|51.13|51.67|50.97|184
1666105500000|2022-10-18 15:05:00|51.83|51.13|51.74|51.04|51.83|51.13|51.68|50.98|172
1666105800000|2022-10-18 15:10:00|51.75|51.05|51.64|50.94|51.77|51.07|51.58|50.88|241
1666106100000|2022-10-18 15:15:00|51.65|50.95|51.63|50.93|51.67|50.97|51.55|50.85|261
1666106400000|2022-10-18 15:20:00|51.62|50.92|51.58|50.88|51.63|50.93|51.55|50.85|136
1666106700000|2022-10-18 15:25:00|51.57|50.87|51.68|50.98|51.69|50.99|51.56|50.86|222
1666107000000|2022-10-18 15:30:00|51.67|50.97|51.7|51|51.72|51.02|51.63|50.93|184
1666107300000|2022-10-18 15:35:00|51.71|51.01|51.67|50.97|51.73|51.03|51.6|50.9|192
1666107600000|2022-10-18 15:40:00|51.66|50.96|51.57|50.87|51.66|50.96|51.46|50.76|187
1666107900000|2022-10-18 15:45:00|51.56|50.86|51.62|50.92|51.62|50.92|51.54|50.84|131
1666108200000|2022-10-18 15:50:00|51.61|50.91|51.69|50.99|51.7|51|51.58|50.88|126
1666108500000|2022-10-18 15:55:00|51.68|50.98|51.73|51.03|51.74|51.04|51.63|50.93|103
1666108800000|2022-10-18 16:00:00|51.72|51.02|51.68|50.98|51.73|51.03|51.65|50.95|115
1666109100000|2022-10-18 16:05:00|51.67|50.97|51.71|51.01|51.71|51.01|51.57|50.87|174
1666109400000|2022-10-18 16:10:00|51.7|51|51.84|51.14|51.84|51.14|51.7|51|124
1666109700000|2022-10-18 16:15:00|51.83|51.13|51.85|51.15|51.88|51.18|51.77|51.07|132
1666110000000|2022-10-18 16:20:00|51.86|51.16|51.74|51.04|51.86|51.16|51.73|51.03|122
1666110300000|2022-10-18 16:25:00|51.73|51.03|51.72|51.02|51.74|51.04|51.67|50.97|109
1666110600000|2022-10-18 16:30:00|51.73|51.03|51.76|51.06|51.76|51.06|51.68|50.98|104
1666110900000|2022-10-18 16:35:00|51.75|51.05|51.86|51.16|51.9|51.2|51.75|51.05|135
1666111200000|2022-10-18 16:40:00|51.85|51.15|51.83|51.13|51.89|51.19|51.82|51.12|139
1666111500000|2022-10-18 16:45:00|51.82|51.12|51.82|51.12|51.83|51.13|51.78|51.08|117
1666111800000|2022-10-18 16:50:00|51.81|51.11|51.88|51.18|51.89|51.19|51.8|51.1|70
1666112100000|2022-10-18 16:55:00|51.89|51.19|51.8|51.1|51.89|51.19|51.8|51.1|72
1666112400000|2022-10-18 17:00:00|51.81|51.11|51.63|50.93|51.81|51.11|51.61|50.91|164
1666112700000|2022-10-18 17:05:00|51.64|50.94|51.7|51|51.72|51.02|51.63|50.93|91
1666113000000|2022-10-18 17:10:00|51.71|51.01|51.83|51.13|51.83|51.13|51.68|50.98|76
1666113300000|2022-10-18 17:15:00|51.82|51.12|51.82|51.12|51.84|51.14|51.78|51.08|87
1666113600000|2022-10-18 17:20:00|51.83|51.13|51.82|51.12|51.85|51.15|51.77|51.07|97
1666113900000|2022-10-18 17:25:00|51.83|51.13|51.89|51.19|51.89|51.19|51.82|51.12|43
1666114200000|2022-10-18 17:30:00|51.88|51.18|51.98|51.28|51.99|51.29|51.88|51.18|113
1666114500000|2022-10-18 17:35:00|51.99|51.29|51.99|51.29|52.01|51.31|51.95|51.25|108
1666114800000|2022-10-18 17:40:00|52|51.3|51.93|51.23|52|51.3|51.93|51.23|83
1666115100000|2022-10-18 17:45:00|51.94|51.24|51.88|51.18|51.96|51.26|51.81|51.11|79
1666115400000|2022-10-18 17:50:00|51.87|51.17|51.84|51.14|51.92|51.22|51.81|51.11|94
1666115700000|2022-10-18 17:55:00|51.83|51.13|51.92|51.22|51.92|51.22|51.81|51.11|100
1666116000000|2022-10-18 18:00:00|51.91|51.21|51.82|51.12|51.93|51.23|51.8|51.1|90
1666116300000|2022-10-18 18:05:00|51.81|51.11|51.87|51.17|51.92|51.22|51.81|51.11|57
1666116600000|2022-10-18 18:10:00|51.88|51.18|51.89|51.19|51.91|51.21|51.87|51.17|49
1666116900000|2022-10-18 18:15:00|51.88|51.18|51.88|51.18|51.93|51.23|51.84|51.14|75
1666117200000|2022-10-18 18:20:00|51.87|51.17|51.87|51.17|51.88|51.18|51.84|51.14|53
1666117500000|2022-10-18 18:25:00|51.86|51.16|51.9|51.2|51.91|51.21|51.84|51.14|59
1666117800000|2022-10-18 18:30:00|51.91|51.21|51.76|51.06|51.91|51.21|51.75|51.05|81
1666118100000|2022-10-18 18:35:00|51.77|51.07|51.66|50.96|51.82|51.12|51.6|50.9|150
1666118400000|2022-10-18 18:40:00|51.67|50.97|51.36|50.66|51.67|50.97|51.3|50.6|185
1666118700000|2022-10-18 18:45:00|51.37|50.67|51.34|50.64|51.42|50.72|51.28|50.58|236
1666119000000|2022-10-18 18:50:00|51.33|50.63|51.24|50.54|51.35|50.65|51.17|50.47|196
1666119300000|2022-10-18 18:55:00|51.23|50.53|51.29|50.59|51.31|50.61|51.19|50.49|132
1666119600000|2022-10-18 19:00:00|51.28|50.58|51.23|50.53|51.29|50.59|51.1|50.4|237
1666119900000|2022-10-18 19:05:00|51.24|50.54|51.23|50.53|51.25|50.55|51.2|50.5|126
1666120200000|2022-10-18 19:10:00|51.22|50.52|51.19|50.49|51.25|50.55|51.17|50.47|131
1666120500000|2022-10-18 19:15:00|51.2|50.5|51.24|50.54|51.24|50.54|51.13|50.43|92
1666120800000|2022-10-18 19:20:00|51.23|50.53|51.23|50.53|51.24|50.54|51.14|50.44|156
1666121100000|2022-10-18 19:25:00|51.24|50.54|51.27|50.57|51.28|50.58|51.19|50.49|126
1666121400000|2022-10-18 19:30:00|51.28|50.58|51.44|50.74|51.46|50.76|51.27|50.57|122
1666121700000|2022-10-18 19:35:00|51.45|50.75|51.5|50.8|51.5|50.8|51.39|50.69|91
1666122000000|2022-10-18 19:40:00|51.49|50.79|51.56|50.86|51.57|50.87|51.48|50.78|79
1666122300000|2022-10-18 19:45:00|51.55|50.85|51.58|50.88|51.58|50.88|51.52|50.82|120
1666122600000|2022-10-18 19:50:00|51.59|50.89|51.6|50.9|51.64|50.94|51.58|50.88|131
1666122900000|2022-10-18 19:55:00|51.59|50.89|51.64|50.94|51.64|50.94|51.53|50.83|116
1666123200000|2022-10-18 20:00:00|51.63|50.93|51.79|51.09|51.85|51.15|51.57|50.87|280
1666123500000|2022-10-18 20:05:00|51.8|51.1|51.77|51.07|51.83|51.13|51.75|51.05|66
1666123800000|2022-10-18 20:10:00|51.76|51.06|51.73|51.03|51.8|51.1|51.73|51.03|52
1666124100000|2022-10-18 20:15:00|51.72|51.02|51.86|51.16|51.87|51.17|51.72|51.02|86
1666124400000|2022-10-18 20:20:00|51.87|51.17|51.86|51.16|51.87|51.17|51.84|51.14|32
1666124700000|2022-10-18 20:25:00|51.85|51.15|51.88|51.18|51.89|51.19|51.81|51.11|67
1666125000000|2022-10-18 20:30:00|51.89|51.19|51.93|51.23|51.93|51.23|51.86|51.16|77
1666125300000|2022-10-18 20:35:00|51.92|51.22|51.94|51.24|51.95|51.25|51.91|51.21|43
1666125600000|2022-10-18 20:40:00|51.95|51.25|52.14|51.44|52.19|51.49|51.94|51.24|141
1666125900000|2022-10-18 20:45:00|52.15|51.45|52.12|51.42|52.24|51.54|52.1|51.4|100
1666126200000|2022-10-18 20:50:00|52.13|51.43|52.1|51.4|52.16|51.46|52.08|51.38|103
1666126500000|2022-10-18 20:55:00|52.09|51.39|52.1|51.4|52.17|51.47|52.09|51.39|68
1666126800000|2022-10-18 21:00:00|52.11|51.41|52.11|51.41|52.14|51.44|52.08|51.38|44
1666127100000|2022-10-18 21:05:00|52.1|51.4|51.99|51.29|52.14|51.44|51.99|51.29|42
1666127400000|2022-10-18 21:10:00|51.98|51.28|52.08|51.38|52.08|51.38|51.98|51.28|51
1666127700000|2022-10-18 21:15:00|52.07|51.37|52.1|51.4|52.12|51.42|52.07|51.37|28
1666128000000|2022-10-18 21:20:00|52.09|51.39|52.06|51.36|52.09|51.39|52.04|51.34|18
1666128300000|2022-10-18 21:25:00|52.05|51.35|51.97|51.27|52.05|51.35|51.97|51.27|36
1666128600000|2022-10-18 21:30:00|51.96|51.26|51.96|51.26|51.97|51.27|51.96|51.26|27
1666128900000|2022-10-18 21:35:00|51.97|51.27|52.08|51.38|52.09|51.39|51.96|51.26|44
1666129200000|2022-10-18 21:40:00|52.09|51.39|52.07|51.37|52.1|51.4|52.06|51.36|49
1666129500000|2022-10-18 21:45:00|52.06|51.36|52.03|51.33|52.06|51.36|52.03|51.33|20
1666129800000|2022-10-18 21:50:00|52.02|51.32|51.97|51.27|52.02|51.32|51.97|51.27|18
1666130100000|2022-10-18 21:55:00|51.98|51.28|52|51.3|52|51.3|51.97|51.27|23
1666130400000|2022-10-18 22:00:00|51.99|51.29|52.02|51.32|52.02|51.32|51.93|51.23|110
1666130700000|2022-10-18 22:05:00|52.01|51.31|51.99|51.29|52.07|51.37|51.97|51.27|72
1666131000000|2022-10-18 22:10:00|51.98|51.28|52.01|51.31|52.01|51.31|51.96|51.26|52
1666131300000|2022-10-18 22:15:00|52|51.3|52.03|51.33|52.08|51.38|52|51.3|24
1666131600000|2022-10-18 22:20:00|52.02|51.32|52.01|51.31|52.02|51.32|52|51.3|20
1666131900000|2022-10-18 22:25:00|52|51.3|52.07|51.37|52.08|51.38|51.99|51.29|40
1666132200000|2022-10-18 22:30:00|52.08|51.38|52.08|51.38|52.11|51.41|52.07|51.37|47
1666132500000|2022-10-18 22:35:00|52.09|51.39|52.03|51.33|52.1|51.4|52.01|51.31|61
1666132800000|2022-10-18 22:40:00|52.02|51.32|52.11|51.41|52.12|51.42|52.02|51.32|68
1666133100000|2022-10-18 22:45:00|52.1|51.4|52.11|51.41|52.12|51.42|52.07|51.37|36
1666133400000|2022-10-18 22:50:00|52.12|51.42|52.13|51.43|52.13|51.43|52.11|51.41|60
1666133700000|2022-10-18 22:55:00|52.12|51.42|52.14|51.44|52.14|51.44|52.11|51.41|19
1666134000000|2022-10-18 23:00:00|52.15|51.45|52.14|51.44|52.17|51.47|52.12|51.42|38
1666134300000|2022-10-18 23:05:00|52.13|51.43|52.32|51.62|52.32|51.62|52.13|51.43|66
1666134600000|2022-10-18 23:10:00|52.33|51.63|52.35|51.65|52.35|51.65|52.29|51.59|37
1666134900000|2022-10-18 23:15:00|52.36|51.66|52.25|51.55|52.36|51.66|52.25|51.55|53
1666135200000|2022-10-18 23:20:00|52.26|51.56|52.21|51.51|52.31|51.61|52.2|51.5|90
1666135500000|2022-10-18 23:25:00|52.22|51.52|52.23|51.53|52.26|51.56|52.22|51.52|97
1666135800000|2022-10-18 23:30:00|52.24|51.54|52.36|51.66|52.36|51.66|52.23|51.53|91
1666136100000|2022-10-18 23:35:00|52.35|51.65|52.28|51.58|52.35|51.65|52.27|51.57|70
1666136400000|2022-10-18 23:40:00|52.29|51.59|52.29|51.59|52.29|51.59|52.24|51.54|61
1666136700000|2022-10-18 23:45:00|52.3|51.6|52.31|51.61|52.32|51.62|52.26|51.56|88
1666137000000|2022-10-18 23:50:00|52.32|51.62|52.3|51.6|52.34|51.64|52.3|51.6|27
1666137300000|2022-10-18 23:55:00|52.29|51.59|52.22|51.52|52.29|51.59|52.17|51.47|81
1666137600000|2022-10-19 00:00:00|52.23|51.53|52.3|51.6|52.34|51.64|52.23|51.53|101
1666137900000|2022-10-19 00:05:00|52.31|51.61|52.24|51.54|52.35|51.65|52.24|51.54|105
1666138200000|2022-10-19 00:10:00|52.25|51.55|52.12|51.42|52.25|51.55|52.12|51.42|128
1666138500000|2022-10-19 00:15:00|52.11|51.41|52.14|51.44|52.14|51.44|52.06|51.36|101
1666138800000|2022-10-19 00:20:00|52.13|51.43|52.14|51.44|52.14|51.44|52.09|51.39|58
1666139100000|2022-10-19 00:25:00|52.13|51.43|52.13|51.43|52.14|51.44|52.09|51.39|43
1666139400000|2022-10-19 00:30:00|52.14|51.44|52.11|51.41|52.19|51.49|52.09|51.39|46
1666139700000|2022-10-19 00:35:00|52.12|51.42|52.1|51.4|52.15|51.45|52.09|51.39|58
1666140000000|2022-10-19 00:40:00|52.11|51.41|52.02|51.32|52.13|51.43|52.01|51.31|96
1666140300000|2022-10-19 00:45:00|52.03|51.33|52.04|51.34|52.06|51.36|51.95|51.25|131
1666140600000|2022-10-19 00:50:00|52.05|51.35|52|51.3|52.05|51.35|51.97|51.27|105
1666140900000|2022-10-19 00:55:00|51.99|51.29|51.96|51.26|52.04|51.34|51.93|51.23|117
1666141200000|2022-10-19 01:00:00|51.97|51.27|51.93|51.23|51.97|51.27|51.9|51.2|85
1666141500000|2022-10-19 01:05:00|51.92|51.22|52.07|51.37|52.07|51.37|51.91|51.21|66
1666141800000|2022-10-19 01:10:00|52.06|51.36|51.98|51.28|52.06|51.36|51.98|51.28|54
1666142100000|2022-10-19 01:15:00|51.99|51.29|52.07|51.37|52.07|51.37|51.99|51.29|78
1666142400000|2022-10-19 01:20:00|52.06|51.36|52.06|51.36|52.07|51.37|52.04|51.34|53
1666142700000|2022-10-19 01:25:00|52.05|51.35|52.01|51.31|52.05|51.35|51.96|51.26|43
1666143000000|2022-10-19 01:30:00|52.02|51.32|52.1|51.4|52.11|51.41|52.02|51.32|39
1666143300000|2022-10-19 01:35:00|52.11|51.41|52.31|51.61|52.31|51.61|52.1|51.4|84
1666143600000|2022-10-19 01:40:00|52.3|51.6|52.3|51.6|52.33|51.63|52.25|51.55|69
1666143900000|2022-10-19 01:45:00|52.29|51.59|52.34|51.64|52.35|51.65|52.25|51.55|73
1666144200000|2022-10-19 01:50:00|52.35|51.65|52.22|51.52|52.36|51.66|52.22|51.52|69
1666144500000|2022-10-19 01:55:00|52.21|51.51|52.22|51.52|52.26|51.56|52.21|51.51|44
1666144800000|2022-10-19 02:00:00|52.23|51.53|52.23|51.53|52.3|51.6|52.22|51.52|49
1666145100000|2022-10-19 02:05:00|52.22|51.52|52.14|51.44|52.22|51.52|52.11|51.41|49
1666145400000|2022-10-19 02:10:00|52.13|51.43|52.15|51.45|52.15|51.45|52.12|51.42|22
1666145700000|2022-10-19 02:15:00|52.14|51.44|52.17|51.47|52.17|51.47|52.12|51.42|46
1666146000000|2022-10-19 02:20:00|52.18|51.48|52.08|51.38|52.18|51.48|52.07|51.37|45
1666146300000|2022-10-19 02:25:00|52.09|51.39|52.03|51.33|52.1|51.4|52.03|51.33|73
1666146600000|2022-10-19 02:30:00|52.02|51.32|52.01|51.31|52.05|51.35|51.98|51.28|77
1666146900000|2022-10-19 02:35:00|52|51.3|51.97|51.27|52.01|51.31|51.95|51.25|68
1666147200000|2022-10-19 02:40:00|51.96|51.26|51.96|51.26|51.99|51.29|51.93|51.23|61
1666147500000|2022-10-19 02:45:00|51.95|51.25|52.07|51.37|52.07|51.37|51.93|51.23|73
1666147800000|2022-10-19 02:50:00|52.08|51.38|52.12|51.42|52.14|51.44|52.03|51.33|60
1666148100000|2022-10-19 02:55:00|52.11|51.41|52.09|51.39|52.11|51.41|52.06|51.36|29
1666148400000|2022-10-19 03:00:00|52.1|51.4|52.06|51.36|52.18|51.48|52.06|51.36|52
1666148700000|2022-10-19 03:05:00|52.05|51.35|52.03|51.33|52.06|51.36|51.98|51.28|41
1666149000000|2022-10-19 03:10:00|52.04|51.34|52|51.3|52.05|51.35|51.99|51.29|43
1666149300000|2022-10-19 03:15:00|51.99|51.29|52.04|51.34|52.07|51.37|51.96|51.26|40
1666149600000|2022-10-19 03:20:00|52.03|51.33|52.1|51.4|52.15|51.45|52.03|51.33|50
1666149900000|2022-10-19 03:25:00|52.11|51.41|52.02|51.32|52.11|51.41|52.02|51.32|38
1666150200000|2022-10-19 03:30:00|52.01|51.31|52.05|51.35|52.05|51.35|51.98|51.28|43
1666150500000|2022-10-19 03:35:00|52.04|51.34|52.05|51.35|52.09|51.39|52.04|51.34|33
1666150800000|2022-10-19 03:40:00|52.04|51.34|52.06|51.36|52.1|51.4|52.04|51.34|25
1666151100000|2022-10-19 03:45:00|52.07|51.37|52.05|51.35|52.11|51.41|52.03|51.33|33
1666151400000|2022-10-19 03:50:00|52.06|51.36|52.04|51.34|52.09|51.39|52.02|51.32|44
1666151700000|2022-10-19 03:55:00|52.05|51.35|52|51.3|52.05|51.35|51.99|51.29|39
1666152000000|2022-10-19 04:00:00|51.99|51.29|52.01|51.31|52.03|51.33|51.99|51.29|37
1666152300000|2022-10-19 04:05:00|51.99|51.29|51.96|51.26|51.99|51.29|51.94|51.24|67
1666152600000|2022-10-19 04:10:00|51.95|51.25|51.96|51.26|51.97|51.27|51.93|51.23|28
1666152900000|2022-10-19 04:15:00|51.97|51.27|52.04|51.34|52.04|51.34|51.94|51.24|70
1666153200000|2022-10-19 04:20:00|52.03|51.33|51.94|51.24|52.07|51.37|51.93|51.23|44
1666153500000|2022-10-19 04:25:00|51.95|51.25|51.9|51.2|51.95|51.25|51.89|51.19|56
1666153800000|2022-10-19 04:30:00|51.89|51.19|51.76|51.06|51.9|51.2|51.76|51.06|88
1666154100000|2022-10-19 04:35:00|51.77|51.07|51.8|51.1|51.8|51.1|51.71|51.01|62
1666154400000|2022-10-19 04:40:00|51.81|51.11|51.86|51.16|51.86|51.16|51.81|51.11|18
1666154700000|2022-10-19 04:45:00|51.87|51.17|51.97|51.27|51.99|51.29|51.87|51.17|47
1666155000000|2022-10-19 04:50:00|51.98|51.28|51.9|51.2|51.98|51.28|51.9|51.2|21
1666155300000|2022-10-19 04:55:00|51.89|51.19|51.92|51.22|51.94|51.24|51.87|51.17|24
1666155600000|2022-10-19 05:00:00|51.93|51.23|51.91|51.21|51.95|51.25|51.9|51.2|23
1666155900000|2022-10-19 05:05:00|51.9|51.2|51.91|51.21|51.92|51.22|51.86|51.16|74
1666156200000|2022-10-19 05:10:00|51.92|51.22|52.01|51.31|52.04|51.34|51.92|51.22|53
1666156500000|2022-10-19 05:15:00|52.02|51.32|51.98|51.28|52.03|51.33|51.95|51.25|74
1666156800000|2022-10-19 05:20:00|51.97|51.27|51.94|51.24|51.99|51.29|51.93|51.23|89
1666157100000|2022-10-19 05:25:00|51.93|51.23|51.97|51.27|51.97|51.27|51.91|51.21|73
1666157400000|2022-10-19 05:30:00|51.96|51.26|51.92|51.22|51.97|51.27|51.92|51.22|71
1666157700000|2022-10-19 05:35:00|51.93|51.23|51.86|51.16|51.93|51.23|51.84|51.14|100
1666158000000|2022-10-19 05:40:00|51.85|51.15|51.82|51.12|51.87|51.17|51.81|51.11|72
1666158300000|2022-10-19 05:45:00|51.81|51.11|51.83|51.13|51.85|51.15|51.81|51.11|37
1666158600000|2022-10-19 05:50:00|51.82|51.12|51.83|51.13|51.87|51.17|51.8|51.1|81
1666158900000|2022-10-19 05:55:00|51.84|51.14|51.85|51.15|51.88|51.18|51.83|51.13|80
1666159200000|2022-10-19 06:00:00|51.84|51.14|51.76|51.06|51.84|51.14|51.75|51.05|74
1666159500000|2022-10-19 06:05:00|51.75|51.05|51.81|51.11|51.81|51.11|51.72|51.02|55
1666159800000|2022-10-19 06:10:00|51.8|51.1|51.89|51.19|51.9|51.2|51.8|51.1|44
1666160100000|2022-10-19 06:15:00|51.88|51.18|51.9|51.2|51.9|51.2|51.86|51.16|36
1666160400000|2022-10-19 06:20:00|51.91|51.21|51.85|51.15|51.91|51.21|51.84|51.14|68
1666160700000|2022-10-19 06:25:00|51.84|51.14|51.74|51.04|51.85|51.15|51.7|51|85
1666161000000|2022-10-19 06:30:00|51.73|51.03|51.7|51|51.75|51.05|51.69|50.99|70
1666161300000|2022-10-19 06:35:00|51.69|50.99|51.63|50.93|51.7|51|51.63|50.93|79
1666161600000|2022-10-19 06:40:00|51.64|50.94|51.61|50.91|51.64|50.94|51.51|50.81|115
1666161900000|2022-10-19 06:45:00|51.62|50.92|51.73|51.03|51.74|51.04|51.61|50.91|92
1666162200000|2022-10-19 06:50:00|51.72|51.02|51.7|51|51.74|51.04|51.68|50.98|49
1666162500000|2022-10-19 06:55:00|51.69|50.99|51.59|50.89|51.7|51|51.58|50.88|109
1666162800000|2022-10-19 07:00:00|51.6|50.9|51.56|50.86|51.64|50.94|51.55|50.85|108
1666163100000|2022-10-19 07:05:00|51.55|50.85|51.61|50.91|51.63|50.93|51.51|50.81|112
1666163400000|2022-10-19 07:10:00|51.62|50.92|51.66|50.96|51.68|50.98|51.61|50.91|68
1666163700000|2022-10-19 07:15:00|51.65|50.95|51.72|51.02|51.73|51.03|51.65|50.95|70
1666164000000|2022-10-19 07:20:00|51.73|51.03|51.68|50.98|51.74|51.04|51.66|50.96|72
1666164300000|2022-10-19 07:25:00|51.69|50.99|51.63|50.93|51.7|51|51.63|50.93|67
1666164600000|2022-10-19 07:30:00|51.64|50.94|51.58|50.88|51.64|50.94|51.57|50.87|73
1666164900000|2022-10-19 07:35:00|51.59|50.89|51.66|50.96|51.67|50.97|51.58|50.88|78
1666165200000|2022-10-19 07:40:00|51.67|50.97|51.67|50.97|51.74|51.04|51.66|50.96|51
1666165500000|2022-10-19 07:45:00|51.68|50.98|51.66|50.96|51.68|50.98|51.63|50.93|43
1666165800000|2022-10-19 07:50:00|51.67|50.97|51.89|51.19|51.91|51.21|51.67|50.97|102
1666166100000|2022-10-19 07:55:00|51.9|51.2|51.85|51.15|51.9|51.2|51.84|51.14|103
1666166400000|2022-10-19 08:00:00|51.84|51.14|51.83|51.13|51.84|51.14|51.81|51.11|36
1666166700000|2022-10-19 08:05:00|51.82|51.12|51.73|51.03|51.82|51.12|51.73|51.03|46
1666167000000|2022-10-19 08:10:00|51.72|51.02|51.61|50.91|51.72|51.02|51.61|50.91|91
1666167300000|2022-10-19 08:15:00|51.6|50.9|51.57|50.87|51.61|50.91|51.56|50.86|96
1666167600000|2022-10-19 08:20:00|51.56|50.86|51.54|50.84|51.57|50.87|51.48|50.78|75
1666167900000|2022-10-19 08:25:00|51.53|50.83|51.57|50.87|51.58|50.88|51.49|50.79|68
1666168200000|2022-10-19 08:30:00|51.56|50.86|51.62|50.92|51.62|50.92|51.54|50.84|73
1666168500000|2022-10-19 08:35:00|51.61|50.91|51.6|50.9|51.64|50.94|51.59|50.89|52
1666168800000|2022-10-19 08:40:00|51.61|50.91|51.7|51|51.72|51.02|51.61|50.91|42
1666169100000|2022-10-19 08:45:00|51.71|51.01|51.7|51|51.71|51.01|51.66|50.96|90
1666169400000|2022-10-19 08:50:00|51.69|50.99|51.7|51|51.76|51.06|51.68|50.98|76
1666169700000|2022-10-19 08:55:00|51.69|50.99|51.68|50.98|51.7|51|51.64|50.94|73
1666170000000|2022-10-19 09:00:00|51.67|50.97|51.69|50.99|51.71|51.01|51.66|50.96|45
1666170300000|2022-10-19 09:05:00|51.7|51|51.79|51.09|51.79|51.09|51.7|51|58
1666170600000|2022-10-19 09:10:00|51.78|51.08|51.79|51.09|51.8|51.1|51.76|51.06|59
1666170900000|2022-10-19 09:15:00|51.8|51.1|51.8|51.1|51.84|51.14|51.79|51.09|47
1666171200000|2022-10-19 09:20:00|51.81|51.11|51.75|51.05|51.82|51.12|51.75|51.05|77
1666171500000|2022-10-19 09:25:00|51.74|51.04|51.65|50.95|51.75|51.05|51.62|50.92|113
1666171800000|2022-10-19 09:30:00|51.64|50.94|51.72|51.02|51.73|51.03|51.64|50.94|53
1666172100000|2022-10-19 09:35:00|51.73|51.03|51.77|51.07|51.8|51.1|51.71|51.01|71
1666172400000|2022-10-19 09:40:00|51.76|51.06|51.8|51.1|51.82|51.12|51.76|51.06|55
1666172700000|2022-10-19 09:45:00|51.78|51.08|51.78|51.08|51.8|51.1|51.74|51.04|57
1666173000000|2022-10-19 09:50:00|51.77|51.07|51.85|51.15|51.85|51.15|51.76|51.06|43
1666173300000|2022-10-19 09:55:00|51.86|51.16|51.85|51.15|51.88|51.18|51.82|51.12|58
1666173600000|2022-10-19 10:00:00|51.86|51.16|51.83|51.13|51.86|51.16|51.81|51.11|46
1666173900000|2022-10-19 10:05:00|51.82|51.12|51.79|51.09|51.83|51.13|51.77|51.07|70
1666174200000|2022-10-19 10:10:00|51.8|51.1|51.78|51.08|51.8|51.1|51.76|51.06|27
1666174500000|2022-10-19 10:15:00|51.77|51.07|51.76|51.06|51.78|51.08|51.74|51.04|34
1666174800000|2022-10-19 10:20:00|51.75|51.05|51.69|50.99|51.75|51.05|51.67|50.97|53
1666175100000|2022-10-19 10:25:00|51.7|51|51.69|50.99|51.73|51.03|51.67|50.97|30
1666175400000|2022-10-19 10:30:00|51.68|50.98|51.68|50.98|51.71|51.01|51.64|50.94|87
1666175700000|2022-10-19 10:35:00|51.67|50.97|51.64|50.94|51.72|51.02|51.64|50.94|24
1666176000000|2022-10-19 10:40:00|51.63|50.93|51.59|50.89|51.65|50.95|51.58|50.88|84
1666176300000|2022-10-19 10:45:00|51.58|50.88|51.67|50.97|51.67|50.97|51.58|50.88|60
1666176600000|2022-10-19 10:50:00|51.66|50.96|51.64|50.94|51.67|50.97|51.62|50.92|47
1666176900000|2022-10-19 10:55:00|51.63|50.93|51.68|50.98|51.69|50.99|51.6|50.9|55
1666177200000|2022-10-19 11:00:00|51.69|50.99|51.67|50.97|51.69|50.99|51.64|50.94|57
1666177500000|2022-10-19 11:05:00|51.66|50.96|51.61|50.91|51.67|50.97|51.58|50.88|52
1666177800000|2022-10-19 11:10:00|51.62|50.92|51.5|50.8|51.62|50.92|51.49|50.79|99
1666178100000|2022-10-19 11:15:00|51.51|50.81|51.48|50.78|51.56|50.86|51.47|50.77|101
1666178400000|2022-10-19 11:20:00|51.47|50.77|51.55|50.85|51.58|50.88|51.47|50.77|64
1666178700000|2022-10-19 11:25:00|51.56|50.86|51.53|50.83|51.57|50.87|51.5|50.8|104
1666179000000|2022-10-19 11:30:00|51.54|50.84|51.57|50.87|51.6|50.9|51.5|50.8|103
1666179300000|2022-10-19 11:35:00|51.56|50.86|51.53|50.83|51.64|50.94|51.53|50.83|79
1666179600000|2022-10-19 11:40:00|51.54|50.84|51.56|50.86|51.57|50.87|51.47|50.77|107
1666179900000|2022-10-19 11:45:00|51.55|50.85|51.61|50.91|51.61|50.91|51.52|50.82|59
1666180200000|2022-10-19 11:50:00|51.62|50.92|51.6|50.9|51.62|50.92|51.57|50.87|71
1666180500000|2022-10-19 11:55:00|51.59|50.89|51.67|50.97|51.67|50.97|51.59|50.89|71
1666180800000|2022-10-19 12:00:00|51.66|50.96|51.56|50.86|51.67|50.97|51.54|50.84|120
1666181100000|2022-10-19 12:05:00|51.55|50.85|51.53|50.83|51.59|50.89|51.46|50.76|139
1666181400000|2022-10-19 12:10:00|51.54|50.84|51.62|50.92|51.63|50.93|51.53|50.83|65
1666181700000|2022-10-19 12:15:00|51.61|50.91|51.61|50.91|51.62|50.92|51.59|50.89|57
1666182000000|2022-10-19 12:20:00|51.6|50.9|51.58|50.88|51.61|50.91|51.55|50.85|82
1666182300000|2022-10-19 12:25:00|51.57|50.87|51.59|50.89|51.6|50.9|51.51|50.81|127
1666182600000|2022-10-19 12:30:00|51.58|50.88|51.53|50.83|51.59|50.89|51.46|50.76|174
1666182900000|2022-10-19 12:35:00|51.54|50.84|51.52|50.82|51.56|50.86|51.51|50.81|98
1666183200000|2022-10-19 12:40:00|51.51|50.81|51.58|50.88|51.62|50.92|51.49|50.79|115
1666183500000|2022-10-19 12:45:00|51.57|50.87|51.65|50.95|51.65|50.95|51.57|50.87|127
1666183800000|2022-10-19 12:50:00|51.64|50.94|51.72|51.02|51.75|51.05|51.63|50.93|129
1666184100000|2022-10-19 12:55:00|51.73|51.03|51.74|51.04|51.76|51.06|51.71|51.01|82
1666184400000|2022-10-19 13:00:00|51.73|51.03|51.67|50.97|51.74|51.04|51.66|50.96|105
1666184700000|2022-10-19 13:05:00|51.68|50.98|51.58|50.88|51.72|51.02|51.55|50.85|105
1666185000000|2022-10-19 13:10:00|51.57|50.87|51.59|50.89|51.62|50.92|51.56|50.86|65
1666185300000|2022-10-19 13:15:00|51.6|50.9|51.7|51|51.7|51|51.59|50.89|52
1666185600000|2022-10-19 13:20:00|51.69|50.99|51.74|51.04|51.74|51.04|51.65|50.95|69
1666185900000|2022-10-19 13:25:00|51.73|51.03|51.66|50.96|51.74|51.04|51.64|50.94|120
1666186200000|2022-10-19 13:30:00|51.65|50.95|51.84|51.14|51.85|51.15|51.65|50.95|208
1666186500000|2022-10-19 13:35:00|51.85|51.15|51.83|51.13|51.88|51.18|51.78|51.08|189
1666186800000|2022-10-19 13:40:00|51.82|51.12|51.66|50.96|51.86|51.16|51.58|50.88|247
1666187100000|2022-10-19 13:45:00|51.65|50.95|51.45|50.75|51.68|50.98|51.41|50.71|224
1666187400000|2022-10-19 13:50:00|51.44|50.74|51.53|50.83|51.55|50.85|51.43|50.73|198
1666187700000|2022-10-19 13:55:00|51.52|50.82|51.47|50.77|51.57|50.87|51.42|50.72|191
1666188000000|2022-10-19 14:00:00|51.46|50.76|51.53|50.83|51.53|50.83|51.41|50.71|186
1666188300000|2022-10-19 14:05:00|51.52|50.82|51.6|50.9|51.63|50.93|51.52|50.82|135
1666188600000|2022-10-19 14:10:00|51.59|50.89|51.71|51.01|51.74|51.04|51.55|50.85|130
1666188900000|2022-10-19 14:15:00|51.72|51.02|51.76|51.06|51.8|51.1|51.71|51.01|118
1666189200000|2022-10-19 14:20:00|51.75|51.05|51.86|51.16|51.9|51.2|51.75|51.05|135
1666189500000|2022-10-19 14:25:00|51.87|51.17|51.95|51.25|51.98|51.28|51.86|51.16|138
1666189800000|2022-10-19 14:30:00|51.96|51.26|51.8|51.1|51.99|51.29|51.79|51.09|165
1666190100000|2022-10-19 14:35:00|51.79|51.09|51.86|51.16|51.88|51.18|51.78|51.08|115
1666190400000|2022-10-19 14:40:00|51.87|51.17|51.81|51.11|51.88|51.18|51.79|51.09|134
1666190700000|2022-10-19 14:45:00|51.82|51.12|51.82|51.12|51.87|51.17|51.8|51.1|111
1666191000000|2022-10-19 14:50:00|51.83|51.13|51.81|51.11|51.85|51.15|51.78|51.08|117
1666191300000|2022-10-19 14:55:00|51.8|51.1|51.75|51.05|51.8|51.1|51.72|51.02|122
1666191600000|2022-10-19 15:00:00|51.74|51.04|51.78|51.08|51.83|51.13|51.73|51.03|121
1666191900000|2022-10-19 15:05:00|51.79|51.09|51.83|51.13|51.83|51.13|51.77|51.07|96
1666192200000|2022-10-19 15:10:00|51.84|51.14|51.92|51.22|51.93|51.23|51.83|51.13|109
1666192500000|2022-10-19 15:15:00|51.93|51.23|51.93|51.23|51.94|51.24|51.89|51.19|168
1666192800000|2022-10-19 15:20:00|51.92|51.22|51.87|51.17|51.93|51.23|51.87|51.17|137
1666193100000|2022-10-19 15:25:00|51.86|51.16|51.85|51.15|51.87|51.17|51.84|51.14|110
1666193400000|2022-10-19 15:30:00|51.84|51.14|51.82|51.12|51.87|51.17|51.81|51.11|105
1666193700000|2022-10-19 15:35:00|51.81|51.11|51.85|51.15|51.85|51.15|51.76|51.06|80
1666194000000|2022-10-19 15:40:00|51.86|51.16|51.86|51.16|51.91|51.21|51.84|51.14|184
1666194300000|2022-10-19 15:45:00|51.87|51.17|51.89|51.19|51.91|51.21|51.85|51.15|89
1666194600000|2022-10-19 15:50:00|51.87|51.17|51.92|51.22|51.94|51.24|51.87|51.17|80
1666194900000|2022-10-19 15:55:00|51.93|51.23|51.94|51.24|52.01|51.31|51.92|51.22|160
1666195200000|2022-10-19 16:00:00|51.93|51.23|51.83|51.13|51.98|51.28|51.83|51.13|134
1666195500000|2022-10-19 16:05:00|51.84|51.14|51.78|51.08|51.84|51.14|51.75|51.05|74
1666195800000|2022-10-19 16:10:00|51.77|51.07|51.81|51.11|51.82|51.12|51.76|51.06|77
1666196100000|2022-10-19 16:15:00|51.82|51.12|51.83|51.13|51.83|51.13|51.79|51.09|60
1666196400000|2022-10-19 16:20:00|51.82|51.12|51.81|51.11|51.83|51.13|51.76|51.06|86
1666196700000|2022-10-19 16:25:00|51.8|51.1|51.75|51.05|51.81|51.11|51.75|51.05|74
1666197000000|2022-10-19 16:30:00|51.76|51.06|51.78|51.08|51.79|51.09|51.73|51.03|125
1666197300000|2022-10-19 16:35:00|51.77|51.07|51.78|51.08|51.84|51.14|51.76|51.06|86
1666197600000|2022-10-19 16:40:00|51.79|51.09|51.73|51.03|51.8|51.1|51.71|51.01|112
1666197900000|2022-10-19 16:45:00|51.74|51.04|51.7|51|51.75|51.05|51.69|50.99|56
1666198200000|2022-10-19 16:50:00|51.71|51.01|51.69|50.99|51.73|51.03|51.64|50.94|94
1666198500000|2022-10-19 16:55:00|51.7|51|51.75|51.05|51.75|51.05|51.69|50.99|90
1666198800000|2022-10-19 17:00:00|51.76|51.06|51.62|50.92|51.78|51.08|51.61|50.91|159
1666199100000|2022-10-19 17:05:00|51.63|50.93|51.62|50.92|51.67|50.97|51.59|50.89|126
1666199400000|2022-10-19 17:10:00|51.63|50.93|51.63|50.93|51.64|50.94|51.58|50.88|161
1666199700000|2022-10-19 17:15:00|51.64|50.94|51.64|50.94|51.66|50.96|51.6|50.9|132
1666200000000|2022-10-19 17:20:00|51.63|50.93|51.7|51|51.7|51|51.63|50.93|110
1666200300000|2022-10-19 17:25:00|51.71|51.01|51.7|51|51.74|51.04|51.69|50.99|104
1666200600000|2022-10-19 17:30:00|51.71|51.01|51.71|51.01|51.74|51.04|51.67|50.97|94
1666200900000|2022-10-19 17:35:00|51.72|51.02|51.68|50.98|51.74|51.04|51.67|50.97|88
1666201200000|2022-10-19 17:40:00|51.69|50.99|51.74|51.04|51.74|51.04|51.67|50.97|67
1666201500000|2022-10-19 17:45:00|51.73|51.03|51.72|51.02|51.74|51.04|51.7|51|64
1666201800000|2022-10-19 17:50:00|51.73|51.03|51.75|51.05|51.78|51.08|51.7|51|49
1666202100000|2022-10-19 17:55:00|51.76|51.06|51.75|51.05|51.77|51.07|51.71|51.01|45
1666202400000|2022-10-19 18:00:00|51.74|51.04|51.78|51.08|51.81|51.11|51.72|51.02|61
1666202700000|2022-10-19 18:05:00|51.77|51.07|51.81|51.11|51.83|51.13|51.77|51.07|19
1666203000000|2022-10-19 18:10:00|51.8|51.1|51.8|51.1|51.81|51.11|51.78|51.08|51
1666203300000|2022-10-19 18:15:00|51.81|51.11|51.73|51.03|51.81|51.11|51.73|51.03|120
1666203600000|2022-10-19 18:20:00|51.74|51.04|51.7|51|51.74|51.04|51.66|50.96|99
1666203900000|2022-10-19 18:25:00|51.71|51.01|51.72|51.02|51.75|51.05|51.7|51|66
1666204200000|2022-10-19 18:30:00|51.71|51.01|51.71|51.01|51.73|51.03|51.67|50.97|79
1666204500000|2022-10-19 18:35:00|51.7|51|51.65|50.95|51.72|51.02|51.63|50.93|89
1666204800000|2022-10-19 18:40:00|51.66|50.96|51.61|50.91|51.66|50.96|51.6|50.9|104
1666205100000|2022-10-19 18:45:00|51.63|50.93|51.62|50.92|51.66|50.96|51.6|50.9|45
1666205400000|2022-10-19 18:50:00|51.63|50.93|51.63|50.93|51.64|50.94|51.61|50.91|45
1666205700000|2022-10-19 18:55:00|51.64|50.94|51.65|50.95|51.67|50.97|51.63|50.93|80
1666206000000|2022-10-19 19:00:00|51.64|50.94|51.63|50.93|51.71|51.01|51.6|50.9|101
1666206300000|2022-10-19 19:05:00|51.64|50.94|51.66|50.96|51.67|50.97|51.59|50.89|64
1666206600000|2022-10-19 19:10:00|51.67|50.97|51.74|51.04|51.77|51.07|51.66|50.96|71
1666206900000|2022-10-19 19:15:00|51.73|51.03|51.81|51.11|51.83|51.13|51.72|51.02|119
1666207200000|2022-10-19 19:20:00|51.82|51.12|51.75|51.05|51.82|51.12|51.74|51.04|56
1666207500000|2022-10-19 19:25:00|51.74|51.04|51.68|50.98|51.76|51.06|51.66|50.96|65
1666207800000|2022-10-19 19:30:00|51.69|50.99|51.69|50.99|51.7|51|51.64|50.94|42
1666208100000|2022-10-19 19:35:00|51.68|50.98|51.72|51.02|51.74|51.04|51.68|50.98|39
1666208400000|2022-10-19 19:40:00|51.73|51.03|51.79|51.09|51.8|51.1|51.73|51.03|49
1666208700000|2022-10-19 19:45:00|51.78|51.08|51.75|51.05|51.8|51.1|51.74|51.04|34
1666209000000|2022-10-19 19:50:00|51.74|51.04|51.79|51.09|51.79|51.09|51.7|51|32
1666209300000|2022-10-19 19:55:00|51.78|51.08|51.87|51.17|51.87|51.17|51.78|51.08|32
1666209600000|2022-10-19 20:00:00|51.88|51.18|51.93|51.23|51.94|51.24|51.86|51.16|70
1666209900000|2022-10-19 20:05:00|51.92|51.22|51.73|51.03|51.98|51.28|51.66|50.96|248
1666210200000|2022-10-19 20:10:00|51.74|51.04|51.75|51.05|51.79|51.09|51.72|51.02|115
1666210500000|2022-10-19 20:15:00|51.76|51.06|51.79|51.09|51.79|51.09|51.71|51.01|64
1666210800000|2022-10-19 20:20:00|51.8|51.1|51.78|51.08|51.81|51.11|51.78|51.08|37
1666211100000|2022-10-19 20:25:00|51.79|51.09|51.85|51.15|51.87|51.17|51.79|51.09|47
1666211400000|2022-10-19 20:30:00|51.86|51.16|51.89|51.19|51.93|51.23|51.85|51.15|55
1666211700000|2022-10-19 20:35:00|51.88|51.18|51.89|51.19|51.92|51.22|51.86|51.16|48
1666212000000|2022-10-19 20:40:00|51.9|51.2|51.86|51.16|51.9|51.2|51.85|51.15|43
1666212300000|2022-10-19 20:45:00|51.87|51.17|51.89|51.19|51.9|51.2|51.85|51.15|25
1666212600000|2022-10-19 20:50:00|51.9|51.2|51.87|51.17|51.9|51.2|51.85|51.15|20
1666212900000|2022-10-19 20:55:00|51.88|51.18|51.9|51.2|51.92|51.22|51.87|51.17|29
1666213200000|2022-10-19 21:00:00|51.91|51.21|51.93|51.23|51.93|51.23|51.88|51.18|37
1666213500000|2022-10-19 21:05:00|51.94|51.24|51.89|51.19|51.94|51.24|51.87|51.17|20
1666213800000|2022-10-19 21:10:00|51.9|51.2|51.94|51.24|51.94|51.24|51.89|51.19|15
1666214100000|2022-10-19 21:15:00|51.95|51.25|51.92|51.22|51.95|51.25|51.91|51.21|20
1666214400000|2022-10-19 21:20:00|51.91|51.21|51.86|51.16|51.91|51.21|51.84|51.14|45
1666214700000|2022-10-19 21:25:00|51.85|51.15|51.83|51.13|51.86|51.16|51.81|51.11|34
1666215000000|2022-10-19 21:30:00|51.82|51.12|51.83|51.13|51.83|51.13|51.82|51.12|24
1666215300000|2022-10-19 21:35:00|51.82|51.12|51.81|51.11|51.83|51.13|51.81|51.11|28
1666215600000|2022-10-19 21:40:00|51.82|51.12|51.82|51.12|51.83|51.13|51.81|51.11|19
1666215900000|2022-10-19 21:45:00|51.83|51.13|51.84|51.14|51.84|51.14|51.82|51.12|24
1666216200000|2022-10-19 21:50:00|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|4
1666216500000|2022-10-19 21:55:00|51.87|51.17|51.9|51.2|51.93|51.23|51.87|51.17|19
1666216800000|2022-10-19 22:00:00|51.89|51.19|51.85|51.15|51.9|51.2|51.84|51.14|57
1666217100000|2022-10-19 22:05:00|51.84|51.14|51.76|51.06|51.85|51.15|51.76|51.06|34
1666217400000|2022-10-19 22:10:00|51.75|51.05|51.84|51.14|51.85|51.15|51.74|51.04|41
1666217700000|2022-10-19 22:15:00|51.85|51.15|51.87|51.17|51.87|51.17|51.85|51.15|15
1666218000000|2022-10-19 22:20:00|51.86|51.16|51.83|51.13|51.86|51.16|51.78|51.08|47
1666218300000|2022-10-19 22:25:00|51.82|51.12|51.79|51.09|51.83|51.13|51.75|51.05|55
1666218600000|2022-10-19 22:30:00|51.8|51.1|51.73|51.03|51.8|51.1|51.68|50.98|45
1666218900000|2022-10-19 22:35:00|51.72|51.02|51.32|50.62|51.72|51.02|51.31|50.61|189
1666219200000|2022-10-19 22:40:00|51.31|50.61|51.31|50.61|51.32|50.62|51.13|50.43|193
1666219500000|2022-10-19 22:45:00|51.3|50.6|51.28|50.58|51.31|50.61|51.25|50.55|84
1666219800000|2022-10-19 22:50:00|51.27|50.57|51.3|50.6|51.33|50.63|51.25|50.55|109
1666220100000|2022-10-19 22:55:00|51.31|50.61|51.32|50.62|51.35|50.65|51.23|50.53|98
1666220400000|2022-10-19 23:00:00|51.31|50.61|51.34|50.64|51.38|50.68|51.31|50.61|67
1666220700000|2022-10-19 23:05:00|51.35|50.65|51.37|50.67|51.37|50.67|51.3|50.6|67
1666221000000|2022-10-19 23:10:00|51.38|50.68|51.37|50.67|51.43|50.73|51.35|50.65|72
1666221300000|2022-10-19 23:15:00|51.36|50.66|51.29|50.59|51.36|50.66|51.25|50.55|90
1666221600000|2022-10-19 23:20:00|51.28|50.58|51.4|50.7|51.4|50.7|51.28|50.58|53
1666221900000|2022-10-19 23:25:00|51.39|50.69|51.35|50.65|51.41|50.71|51.35|50.65|111
1666222200000|2022-10-19 23:30:00|51.34|50.64|51.4|50.7|51.4|50.7|51.32|50.62|70
1666222500000|2022-10-19 23:35:00|51.39|50.69|51.42|50.72|51.42|50.72|51.36|50.66|62
1666222800000|2022-10-19 23:40:00|51.41|50.71|51.43|50.73|51.45|50.75|51.4|50.7|51
1666223100000|2022-10-19 23:45:00|51.44|50.74|51.22|50.52|51.45|50.75|51.12|50.42|140
1666223400000|2022-10-19 23:50:00|51.21|50.51|51.3|50.6|51.31|50.61|51.2|50.5|82
1666223700000|2022-10-19 23:55:00|51.31|50.61|51.29|50.59|51.34|50.64|51.29|50.59|79
1666224000000|2022-10-20 00:00:00|51.3|50.6|51.35|50.65|51.36|50.66|51.24|50.54|95
1666224300000|2022-10-20 00:05:00|51.36|50.66|51.42|50.72|51.44|50.74|51.31|50.61|65
1666224600000|2022-10-20 00:10:00|51.43|50.73|51.49|50.79|51.49|50.79|51.38|50.68|71
1666224900000|2022-10-20 00:15:00|51.48|50.78|51.47|50.77|51.5|50.8|51.44|50.74|79
1666225200000|2022-10-20 00:20:00|51.48|50.78|51.48|50.78|51.49|50.79|51.42|50.72|74
1666225500000|2022-10-20 00:25:00|51.47|50.77|51.55|50.85|51.55|50.85|51.47|50.77|43
1666225800000|2022-10-20 00:30:00|51.56|50.86|51.42|50.72|51.62|50.92|51.4|50.7|105
1666226100000|2022-10-20 00:35:00|51.43|50.73|51.39|50.69|51.45|50.75|51.38|50.68|84
1666226400000|2022-10-20 00:40:00|51.38|50.68|51.25|50.55|51.4|50.7|51.23|50.53|133
1666226700000|2022-10-20 00:45:00|51.24|50.54|51.04|50.34|51.24|50.54|50.94|50.24|265
1666227000000|2022-10-20 00:50:00|51.05|50.35|51.12|50.42|51.13|50.43|51|50.3|140
1666227300000|2022-10-20 00:55:00|51.11|50.41|51.09|50.39|51.12|50.42|51.02|50.32|117
1666227600000|2022-10-20 01:00:00|51.08|50.38|50.96|50.26|51.08|50.38|50.93|50.23|165
1666227900000|2022-10-20 01:05:00|50.95|50.25|51.08|50.38|51.1|50.4|50.94|50.24|123
1666228200000|2022-10-20 01:10:00|51.07|50.37|51.09|50.39|51.1|50.4|51.01|50.31|117
1666228500000|2022-10-20 01:15:00|51.08|50.38|51.22|50.52|51.25|50.55|51.03|50.33|119
1666228800000|2022-10-20 01:20:00|51.21|50.51|51.1|50.4|51.22|50.52|51.1|50.4|121
1666229100000|2022-10-20 01:25:00|51.11|50.41|51.14|50.44|51.14|50.44|51.08|50.38|73
1666229400000|2022-10-20 01:30:00|51.13|50.43|51.06|50.36|51.13|50.43|51.03|50.33|92
1666229700000|2022-10-20 01:35:00|51.07|50.37|51.19|50.49|51.2|50.5|51.06|50.36|123
1666230000000|2022-10-20 01:40:00|51.18|50.48|51.1|50.4|51.19|50.49|51.1|50.4|59
1666230300000|2022-10-20 01:45:00|51.11|50.41|51.16|50.46|51.17|50.47|51.1|50.4|80
1666230600000|2022-10-20 01:50:00|51.17|50.47|51.12|50.42|51.18|50.48|51.11|50.41|52
1666230900000|2022-10-20 01:55:00|51.13|50.43|51.09|50.39|51.13|50.43|51.07|50.37|83
1666231200000|2022-10-20 02:00:00|51.1|50.4|51.09|50.39|51.11|50.41|51.05|50.35|54
1666231500000|2022-10-20 02:05:00|51.1|50.4|51.2|50.5|51.21|50.51|51.09|50.39|61
1666231800000|2022-10-20 02:10:00|51.21|50.51|51.15|50.45|51.21|50.51|51.14|50.44|53
1666232100000|2022-10-20 02:15:00|51.14|50.44|51.2|50.5|51.2|50.5|51.13|50.43|49
1666232400000|2022-10-20 02:20:00|51.21|50.51|51.19|50.49|51.21|50.51|51.19|50.49|44
1666232700000|2022-10-20 02:25:00|51.18|50.48|51.18|50.48|51.19|50.49|51.14|50.44|65
1666233000000|2022-10-20 02:30:00|51.17|50.47|51.21|50.51|51.22|50.52|51.14|50.44|54
1666233300000|2022-10-20 02:35:00|51.2|50.5|51.21|50.51|51.24|50.54|51.19|50.49|45
1666233600000|2022-10-20 02:40:00|51.2|50.5|51.25|50.55|51.26|50.56|51.2|50.5|48
1666233900000|2022-10-20 02:45:00|51.26|50.56|51.25|50.55|51.26|50.56|51.22|50.52|67
1666234200000|2022-10-20 02:50:00|51.26|50.56|51.34|50.64|51.34|50.64|51.25|50.55|80
1666234500000|2022-10-20 02:55:00|51.33|50.63|51.32|50.62|51.34|50.64|51.31|50.61|60
1666234800000|2022-10-20 03:00:00|51.31|50.61|51.27|50.57|51.34|50.64|51.26|50.56|67
1666235100000|2022-10-20 03:05:00|51.28|50.58|51.25|50.55|51.28|50.58|51.25|50.55|32
1666235400000|2022-10-20 03:10:00|51.24|50.54|51.22|50.52|51.26|50.56|51.22|50.52|58
1666235700000|2022-10-20 03:15:00|51.23|50.53|51.2|50.5|51.23|50.53|51.19|50.49|34
1666236000000|2022-10-20 03:20:00|51.21|50.51|51.25|50.55|51.26|50.56|51.2|50.5|65
1666236300000|2022-10-20 03:25:00|51.26|50.56|51.23|50.53|51.27|50.57|51.22|50.52|58
1666236600000|2022-10-20 03:30:00|51.22|50.52|51.17|50.47|51.23|50.53|51.17|50.47|34
1666236900000|2022-10-20 03:35:00|51.18|50.48|51.16|50.46|51.18|50.48|51.12|50.42|74
1666237200000|2022-10-20 03:40:00|51.17|50.47|51.25|50.55|51.25|50.55|51.16|50.46|60
1666237500000|2022-10-20 03:45:00|51.26|50.56|51.29|50.59|51.3|50.6|51.25|50.55|44
1666237800000|2022-10-20 03:50:00|51.3|50.6|51.3|50.6|51.33|50.63|51.3|50.6|27
1666238100000|2022-10-20 03:55:00|51.31|50.61|51.3|50.6|51.32|50.62|51.3|50.6|32
1666238400000|2022-10-20 04:00:00|51.31|50.61|51.32|50.62|51.32|50.62|51.29|50.59|28
1666238700000|2022-10-20 04:05:00|51.33|50.63|51.33|50.63|51.35|50.65|51.31|50.61|29
1666239000000|2022-10-20 04:10:00|51.35|50.65|51.31|50.61|51.35|50.65|51.27|50.57|67
1666239300000|2022-10-20 04:15:00|51.32|50.62|51.57|50.87|51.57|50.87|51.31|50.61|97
1666239600000|2022-10-20 04:20:00|51.56|50.86|51.75|51.05|51.77|51.07|51.51|50.81|146
1666239900000|2022-10-20 04:25:00|51.76|51.06|51.7|51|51.81|51.11|51.7|51|103
1666240200000|2022-10-20 04:30:00|51.71|51.01|51.65|50.95|51.71|51.01|51.61|50.91|116
1666240500000|2022-10-20 04:35:00|51.64|50.94|51.66|50.96|51.67|50.97|51.61|50.91|93
1666240800000|2022-10-20 04:40:00|51.65|50.95|51.69|50.99|51.69|50.99|51.63|50.93|125
1666241100000|2022-10-20 04:45:00|51.7|51|51.75|51.05|51.75|51.05|51.68|50.98|80
1666241400000|2022-10-20 04:50:00|51.76|51.06|51.86|51.16|51.87|51.17|51.75|51.05|98
1666241700000|2022-10-20 04:55:00|51.85|51.15|51.83|51.13|51.88|51.18|51.77|51.07|105
1666242000000|2022-10-20 05:00:00|51.82|51.12|51.79|51.09|51.87|51.17|51.77|51.07|96
1666242300000|2022-10-20 05:05:00|51.8|51.1|51.86|51.16|51.86|51.16|51.77|51.07|106
1666242600000|2022-10-20 05:10:00|51.87|51.17|52.04|51.34|52.05|51.35|51.86|51.16|157
1666242900000|2022-10-20 05:15:00|52.03|51.33|52.06|51.36|52.1|51.4|52|51.3|126
1666243200000|2022-10-20 05:20:00|52.08|51.38|52.07|51.37|52.14|51.44|52.06|51.36|174
1666243500000|2022-10-20 05:25:00|52.08|51.38|52.05|51.35|52.11|51.41|52.04|51.34|117
1666243800000|2022-10-20 05:30:00|52.06|51.36|52.1|51.4|52.11|51.41|52.03|51.33|70
1666244100000|2022-10-20 05:35:00|52.09|51.39|52.05|51.35|52.11|51.41|52.05|51.35|39
1666244400000|2022-10-20 05:40:00|52.06|51.36|52.12|51.42|52.14|51.44|52.05|51.35|54
1666244700000|2022-10-20 05:45:00|52.11|51.41|52.09|51.39|52.16|51.46|52.07|51.37|85
1666245000000|2022-10-20 05:50:00|52.1|51.4|52.07|51.37|52.11|51.41|52.05|51.35|88
1666245300000|2022-10-20 05:55:00|52.08|51.38|52.04|51.34|52.09|51.39|52|51.3|56
1666245600000|2022-10-20 06:00:00|52.03|51.33|51.98|51.28|52.05|51.35|51.98|51.28|87
1666245900000|2022-10-20 06:05:00|51.99|51.29|52.07|51.37|52.08|51.38|51.98|51.28|67
1666246200000|2022-10-20 06:10:00|52.06|51.36|52.01|51.31|52.07|51.37|51.99|51.29|58
1666246500000|2022-10-20 06:15:00|52|51.3|51.96|51.26|52.01|51.31|51.94|51.24|65
1666246800000|2022-10-20 06:20:00|51.97|51.27|51.86|51.16|51.97|51.27|51.85|51.15|60
1666247100000|2022-10-20 06:25:00|51.85|51.15|51.92|51.22|51.94|51.24|51.85|51.15|63
1666247400000|2022-10-20 06:30:00|51.91|51.21|51.88|51.18|51.93|51.23|51.86|51.16|67
1666247700000|2022-10-20 06:35:00|51.87|51.17|51.87|51.17|51.89|51.19|51.86|51.16|60
1666248000000|2022-10-20 06:40:00|51.88|51.18|51.9|51.2|51.93|51.23|51.87|51.17|57
1666248300000|2022-10-20 06:45:00|51.89|51.19|51.93|51.23|51.94|51.24|51.89|51.19|79
1666248600000|2022-10-20 06:50:00|51.94|51.24|51.99|51.29|51.99|51.29|51.91|51.21|32
1666248900000|2022-10-20 06:55:00|52|51.3|51.93|51.23|52|51.3|51.92|51.22|34
1666249200000|2022-10-20 07:00:00|51.94|51.24|51.87|51.17|52.01|51.31|51.86|51.16|107
1666249500000|2022-10-20 07:05:00|51.86|51.16|51.8|51.1|51.88|51.18|51.79|51.09|137
1666249800000|2022-10-20 07:10:00|51.81|51.11|51.82|51.12|51.83|51.13|51.77|51.07|71
1666250100000|2022-10-20 07:15:00|51.81|51.11|51.89|51.19|51.91|51.21|51.81|51.11|138
1666250400000|2022-10-20 07:20:00|51.9|51.2|52|51.3|52|51.3|51.9|51.2|69
1666250700000|2022-10-20 07:25:00|52.01|51.31|51.95|51.25|52.02|51.32|51.92|51.22|92
1666251000000|2022-10-20 07:30:00|51.94|51.24|52.02|51.32|52.02|51.32|51.93|51.23|93
1666251300000|2022-10-20 07:35:00|52.01|51.31|51.83|51.13|52.02|51.32|51.83|51.13|82
1666251600000|2022-10-20 07:40:00|51.84|51.14|51.88|51.18|51.88|51.18|51.79|51.09|103
1666251900000|2022-10-20 07:45:00|51.89|51.19|51.86|51.16|51.9|51.2|51.84|51.14|73
1666252200000|2022-10-20 07:50:00|51.87|51.17|51.96|51.26|51.97|51.27|51.86|51.16|62
1666252500000|2022-10-20 07:55:00|51.95|51.25|51.91|51.21|51.97|51.27|51.86|51.16|47
1666252800000|2022-10-20 08:00:00|51.92|51.22|51.95|51.25|51.95|51.25|51.91|51.21|70
1666253100000|2022-10-20 08:05:00|51.94|51.24|51.86|51.16|51.95|51.25|51.86|51.16|63
1666253400000|2022-10-20 08:10:00|51.85|51.15|51.84|51.14|51.88|51.18|51.84|51.14|42
1666253700000|2022-10-20 08:15:00|51.85|51.15|51.89|51.19|51.91|51.21|51.85|51.15|41
1666254000000|2022-10-20 08:20:00|51.9|51.2|51.89|51.19|51.92|51.22|51.88|51.18|47
1666254300000|2022-10-20 08:25:00|51.9|51.2|51.81|51.11|51.9|51.2|51.8|51.1|64
1666254600000|2022-10-20 08:30:00|51.8|51.1|51.8|51.1|51.8|51.1|51.75|51.05|37
1666254900000|2022-10-20 08:35:00|51.79|51.09|51.81|51.11|51.87|51.17|51.79|51.09|59
1666255200000|2022-10-20 08:40:00|51.82|51.12|51.85|51.15|51.89|51.19|51.81|51.11|63
1666255500000|2022-10-20 08:45:00|51.84|51.14|51.85|51.15|51.85|51.15|51.82|51.12|42
1666255800000|2022-10-20 08:50:00|51.84|51.14|51.78|51.08|51.85|51.15|51.77|51.07|63
1666256100000|2022-10-20 08:55:00|51.77|51.07|51.77|51.07|51.78|51.08|51.74|51.04|71
1666256400000|2022-10-20 09:00:00|51.78|51.08|51.76|51.06|51.78|51.08|51.72|51.02|53
1666256700000|2022-10-20 09:05:00|51.75|51.05|51.88|51.18|51.89|51.19|51.74|51.04|34
1666257000000|2022-10-20 09:10:00|51.89|51.19|52.01|51.31|52.02|51.32|51.86|51.16|71
1666257300000|2022-10-20 09:15:00|52.02|51.32|51.94|51.24|52.04|51.34|51.94|51.24|79
1666257600000|2022-10-20 09:20:00|51.95|51.25|51.96|51.26|52.03|51.33|51.94|51.24|100
1666257900000|2022-10-20 09:25:00|51.95|51.25|51.93|51.23|51.95|51.25|51.93|51.23|31
1666258200000|2022-10-20 09:30:00|51.94|51.24|51.96|51.26|51.98|51.28|51.92|51.22|69
1666258500000|2022-10-20 09:35:00|51.95|51.25|51.94|51.24|51.96|51.26|51.94|51.24|36
1666258800000|2022-10-20 09:40:00|51.95|51.25|51.94|51.24|51.96|51.26|51.93|51.23|29
1666259100000|2022-10-20 09:45:00|51.95|51.25|52.03|51.33|52.04|51.34|51.95|51.25|79
1666259400000|2022-10-20 09:50:00|52.02|51.32|52.11|51.41|52.11|51.41|51.99|51.29|92
1666259700000|2022-10-20 09:55:00|52.12|51.42|52.15|51.45|52.16|51.46|52.11|51.41|104
1666260000000|2022-10-20 10:00:00|52.14|51.44|52.02|51.32|52.16|51.46|52.01|51.31|68
1666260300000|2022-10-20 10:05:00|52.03|51.33|52.04|51.34|52.1|51.4|52.02|51.32|79
1666260600000|2022-10-20 10:10:00|52.05|51.35|52|51.3|52.08|51.38|51.99|51.29|105
1666260900000|2022-10-20 10:15:00|51.99|51.29|52.01|51.31|52.01|51.31|51.96|51.26|57
1666261200000|2022-10-20 10:20:00|52|51.3|52|51.3|52.01|51.31|51.97|51.27|19
1666261500000|2022-10-20 10:25:00|52.01|51.31|52.02|51.32|52.03|51.33|51.99|51.29|26
1666261800000|2022-10-20 10:30:00|52.03|51.33|52.01|51.31|52.07|51.37|52.01|51.31|95
1666262100000|2022-10-20 10:35:00|52.02|51.32|52.1|51.4|52.13|51.43|52.01|51.31|122
1666262400000|2022-10-20 10:40:00|52.11|51.41|52.22|51.52|52.25|51.55|52.11|51.41|157
1666262700000|2022-10-20 10:45:00|52.23|51.53|52.1|51.4|52.23|51.53|52.05|51.35|140
1666263000000|2022-10-20 10:50:00|52.11|51.41|52.17|51.47|52.17|51.47|52.08|51.38|112
1666263300000|2022-10-20 10:55:00|52.16|51.46|52.09|51.39|52.18|51.48|52.03|51.33|114
1666263600000|2022-10-20 11:00:00|52.1|51.4|52.15|51.45|52.19|51.49|52.09|51.39|78
1666263900000|2022-10-20 11:05:00|52.14|51.44|52.08|51.38|52.15|51.45|52.07|51.37|92
1666264200000|2022-10-20 11:10:00|52.09|51.39|52.06|51.36|52.15|51.45|52.03|51.33|102
1666264500000|2022-10-20 11:15:00|52.07|51.37|52.15|51.45|52.17|51.47|52.05|51.35|149
1666264800000|2022-10-20 11:20:00|52.16|51.46|52.13|51.43|52.17|51.47|52.12|51.42|47
1666265100000|2022-10-20 11:25:00|52.14|51.44|52.08|51.38|52.14|51.44|52.07|51.37|46
1666265400000|2022-10-20 11:30:00|52.07|51.37|52.07|51.37|52.09|51.39|52.04|51.34|79
1666265700000|2022-10-20 11:35:00|52.08|51.38|52.06|51.36|52.11|51.41|52.03|51.33|84
1666266000000|2022-10-20 11:40:00|52.07|51.37|52.02|51.32|52.09|51.39|52.01|51.31|66
1666266300000|2022-10-20 11:45:00|52.01|51.31|52.09|51.39|52.1|51.4|52.01|51.31|67
1666266600000|2022-10-20 11:50:00|52.08|51.38|52.04|51.34|52.09|51.39|52.03|51.33|43
1666266900000|2022-10-20 11:55:00|52.05|51.35|52.11|51.41|52.12|51.42|52.04|51.34|67
1666267200000|2022-10-20 12:00:00|52.1|51.4|52.21|51.51|52.22|51.52|52.1|51.4|101
1666267500000|2022-10-20 12:05:00|52.22|51.52|52.1|51.4|52.23|51.53|52.06|51.36|96
1666267800000|2022-10-20 12:10:00|52.09|51.39|52.04|51.34|52.11|51.41|52.03|51.33|64
1666268100000|2022-10-20 12:15:00|52.05|51.35|52.06|51.36|52.08|51.38|52.02|51.32|100
1666268400000|2022-10-20 12:20:00|52.07|51.37|52.2|51.5|52.23|51.53|52.07|51.37|148
1666268700000|2022-10-20 12:25:00|52.19|51.49|52.07|51.37|52.21|51.51|52.07|51.37|84
1666269000000|2022-10-20 12:30:00|52.06|51.36|51.99|51.29|52.17|51.47|51.95|51.25|236
1666269300000|2022-10-20 12:35:00|51.98|51.28|51.98|51.28|51.99|51.29|51.87|51.17|195
1666269600000|2022-10-20 12:40:00|51.97|51.27|51.91|51.21|51.99|51.29|51.88|51.18|178
1666269900000|2022-10-20 12:45:00|51.9|51.2|51.82|51.12|51.92|51.22|51.81|51.11|177
1666270200000|2022-10-20 12:50:00|51.83|51.13|51.89|51.19|51.93|51.23|51.81|51.11|113
1666270500000|2022-10-20 12:55:00|51.88|51.18|51.81|51.11|51.88|51.18|51.8|51.1|141
1666270800000|2022-10-20 13:00:00|51.8|51.1|51.83|51.13|51.84|51.14|51.79|51.09|106
1666271100000|2022-10-20 13:05:00|51.84|51.14|51.86|51.16|51.88|51.18|51.84|51.14|85
1666271400000|2022-10-20 13:10:00|51.85|51.15|51.83|51.13|51.88|51.18|51.79|51.09|92
1666271700000|2022-10-20 13:15:00|51.82|51.12|51.91|51.21|51.91|51.21|51.81|51.11|120
1666272000000|2022-10-20 13:20:00|51.92|51.22|51.91|51.21|51.95|51.25|51.9|51.2|70
1666272300000|2022-10-20 13:25:00|51.9|51.2|51.88|51.18|51.92|51.22|51.86|51.16|69
1666272600000|2022-10-20 13:30:00|51.87|51.17|51.99|51.29|51.99|51.29|51.86|51.16|139
1666272900000|2022-10-20 13:35:00|51.98|51.28|51.92|51.22|52|51.3|51.91|51.21|177
1666273200000|2022-10-20 13:40:00|51.91|51.21|52.03|51.33|52.03|51.33|51.88|51.18|186
1666273500000|2022-10-20 13:45:00|52.02|51.32|52.12|51.42|52.17|51.47|52.02|51.32|175
1666273800000|2022-10-20 13:50:00|52.13|51.43|52.14|51.44|52.19|51.49|52.13|51.43|188
1666274100000|2022-10-20 13:55:00|52.15|51.45|52.04|51.34|52.15|51.45|52.04|51.34|96
1666274400000|2022-10-20 14:00:00|52.05|51.35|52.13|51.43|52.13|51.43|52.02|51.32|80
1666274700000|2022-10-20 14:05:00|52.14|51.44|52.24|51.54|52.24|51.54|52.14|51.44|133
1666275000000|2022-10-20 14:10:00|52.25|51.55|52.21|51.51|52.26|51.56|52.18|51.48|125
1666275300000|2022-10-20 14:15:00|52.22|51.52|52.28|51.58|52.3|51.6|52.21|51.51|134
1666275600000|2022-10-20 14:20:00|52.29|51.59|52.28|51.58|52.31|51.61|52.25|51.55|100
1666275900000|2022-10-20 14:25:00|52.27|51.57|52.27|51.57|52.29|51.59|52.23|51.53|79
1666276200000|2022-10-20 14:30:00|52.26|51.56|52.19|51.49|52.29|51.59|52.17|51.47|170
1666276500000|2022-10-20 14:35:00|52.18|51.48|52.24|51.54|52.26|51.56|52.18|51.48|150
1666276800000|2022-10-20 14:40:00|52.25|51.55|52.21|51.51|52.25|51.55|52.17|51.47|119
1666277100000|2022-10-20 14:45:00|52.2|51.5|52.23|51.53|52.28|51.58|52.2|51.5|99
1666277400000|2022-10-20 14:50:00|52.24|51.54|52.24|51.54|52.29|51.59|52.23|51.53|125
1666277700000|2022-10-20 14:55:00|52.25|51.55|52.3|51.6|52.31|51.61|52.24|51.54|136
1666278000000|2022-10-20 15:00:00|52.31|51.61|52.3|51.6|52.45|51.75|52.3|51.6|119
1666278300000|2022-10-20 15:05:00|52.29|51.59|52.3|51.6|52.34|51.64|52.26|51.56|88
1666278600000|2022-10-20 15:10:00|52.29|51.59|52.28|51.58|52.29|51.59|52.26|51.56|26
1666278900000|2022-10-20 15:15:00|52.27|51.57|52.19|51.49|52.28|51.58|52.18|51.48|87
1666279200000|2022-10-20 15:20:00|52.2|51.5|52.18|51.48|52.21|51.51|52.17|51.47|79
1666279500000|2022-10-20 15:25:00|52.19|51.49|52.17|51.47|52.21|51.51|52.12|51.42|79
1666279800000|2022-10-20 15:30:00|52.16|51.46|52.19|51.49|52.22|51.52|52.15|51.45|68
1666280100000|2022-10-20 15:35:00|52.18|51.48|52.2|51.5|52.23|51.53|52.17|51.47|81
1666280400000|2022-10-20 15:40:00|52.21|51.51|52.22|51.52|52.24|51.54|52.2|51.5|60
1666280700000|2022-10-20 15:45:00|52.23|51.53|52.2|51.5|52.23|51.53|52.18|51.48|81
1666281000000|2022-10-20 15:50:00|52.19|51.49|52.21|51.51|52.22|51.52|52.19|51.49|85
1666281300000|2022-10-20 15:55:00|52.22|51.52|52.17|51.47|52.22|51.52|52.15|51.45|74
1666281600000|2022-10-20 16:00:00|52.18|51.48|52.1|51.4|52.18|51.48|52.08|51.38|129
1666281900000|2022-10-20 16:05:00|52.11|51.41|52.03|51.33|52.11|51.41|51.99|51.29|138
1666282200000|2022-10-20 16:10:00|52.02|51.32|52.04|51.34|52.11|51.41|52.02|51.32|99
1666282500000|2022-10-20 16:15:00|52.05|51.35|52.17|51.47|52.17|51.47|52.04|51.34|119
1666282800000|2022-10-20 16:20:00|52.16|51.46|52.13|51.43|52.17|51.47|52.07|51.37|158
1666283100000|2022-10-20 16:25:00|52.12|51.42|52.09|51.39|52.13|51.43|52.06|51.36|146
1666283400000|2022-10-20 16:30:00|52.08|51.38|52.02|51.32|52.09|51.39|52.02|51.32|75
1666283700000|2022-10-20 16:35:00|52.01|51.31|52|51.3|52.03|51.33|51.96|51.26|147
1666284000000|2022-10-20 16:40:00|51.99|51.29|52.07|51.37|52.07|51.37|51.99|51.29|107
1666284300000|2022-10-20 16:45:00|52.06|51.36|52.02|51.32|52.07|51.37|51.98|51.28|125
1666284600000|2022-10-20 16:50:00|52.01|51.31|52|51.3|52.02|51.32|51.95|51.25|117
1666284900000|2022-10-20 16:55:00|52.01|51.31|52.08|51.38|52.08|51.38|52|51.3|112
1666285200000|2022-10-20 17:00:00|52.07|51.37|52.03|51.33|52.09|51.39|52.03|51.33|91
1666285500000|2022-10-20 17:05:00|52.02|51.32|51.86|51.16|52.03|51.33|51.82|51.12|199
1666285800000|2022-10-20 17:10:00|51.85|51.15|51.87|51.17|51.94|51.24|51.83|51.13|131
1666286100000|2022-10-20 17:15:00|51.88|51.18|51.84|51.14|51.89|51.19|51.82|51.12|115
1666286400000|2022-10-20 17:20:00|51.83|51.13|51.9|51.2|51.92|51.22|51.83|51.13|64
1666286700000|2022-10-20 17:25:00|51.89|51.19|51.89|51.19|51.92|51.22|51.88|51.18|79
1666287000000|2022-10-20 17:30:00|51.9|51.2|51.85|51.15|51.9|51.2|51.84|51.14|80
1666287300000|2022-10-20 17:35:00|51.84|51.14|51.89|51.19|51.9|51.2|51.83|51.13|94
1666287600000|2022-10-20 17:40:00|51.88|51.18|51.84|51.14|51.89|51.19|51.77|51.07|140
1666287900000|2022-10-20 17:45:00|51.83|51.13|51.79|51.09|51.85|51.15|51.77|51.07|126
1666288200000|2022-10-20 17:50:00|51.8|51.1|51.69|50.99|51.8|51.1|51.67|50.97|104
1666288500000|2022-10-20 17:55:00|51.7|51|51.68|50.98|51.7|51|51.56|50.86|225
1666288800000|2022-10-20 18:00:00|51.67|50.97|51.45|50.75|51.68|50.98|51.43|50.73|236
1666289100000|2022-10-20 18:05:00|51.44|50.74|51.29|50.59|51.48|50.78|51.28|50.58|239
1666289400000|2022-10-20 18:10:00|51.3|50.6|51.2|50.5|51.32|50.62|51.19|50.49|200
1666289700000|2022-10-20 18:15:00|51.19|50.49|51.34|50.64|51.38|50.68|51.17|50.47|162
1666290000000|2022-10-20 18:20:00|51.33|50.63|51.17|50.47|51.35|50.65|51.15|50.45|200
1666290300000|2022-10-20 18:25:00|51.16|50.46|51.16|50.46|51.18|50.48|51.1|50.4|191
1666290600000|2022-10-20 18:30:00|51.15|50.45|51.19|50.49|51.19|50.49|51.04|50.34|173
1666290900000|2022-10-20 18:35:00|51.17|50.47|51.15|50.45|51.2|50.5|51.13|50.43|171
1666291200000|2022-10-20 18:40:00|51.16|50.46|51.09|50.39|51.16|50.46|51.08|50.38|168
1666291500000|2022-10-20 18:45:00|51.08|50.38|51.18|50.48|51.18|50.48|51.07|50.37|136
1666291800000|2022-10-20 18:50:00|51.19|50.49|51.31|50.61|51.33|50.63|51.15|50.45|145
1666292100000|2022-10-20 18:55:00|51.32|50.62|51.32|50.62|51.36|50.66|51.25|50.55|132
1666292400000|2022-10-20 19:00:00|51.31|50.61|51.35|50.65|51.39|50.69|51.3|50.6|154
1666292700000|2022-10-20 19:05:00|51.34|50.64|51.44|50.74|51.46|50.76|51.33|50.63|139
1666293000000|2022-10-20 19:10:00|51.45|50.75|51.44|50.74|51.46|50.76|51.39|50.69|144
1666293300000|2022-10-20 19:15:00|51.45|50.75|51.33|50.63|51.45|50.75|51.33|50.63|117
1666293600000|2022-10-20 19:20:00|51.34|50.64|51.3|50.6|51.34|50.64|51.27|50.57|113
1666293900000|2022-10-20 19:25:00|51.29|50.59|51.32|50.62|51.34|50.64|51.28|50.58|138
1666294200000|2022-10-20 19:30:00|51.3|50.6|51.23|50.53|51.31|50.61|51.22|50.52|69
1666294500000|2022-10-20 19:35:00|51.24|50.54|51.25|50.55|51.3|50.6|51.2|50.5|116
1666294800000|2022-10-20 19:40:00|51.23|50.53|51.33|50.63|51.34|50.64|51.23|50.53|115
1666295100000|2022-10-20 19:45:00|51.34|50.64|51.38|50.68|51.41|50.71|51.29|50.59|168
1666295400000|2022-10-20 19:50:00|51.39|50.69|51.44|50.74|51.47|50.77|51.38|50.68|112
1666295700000|2022-10-20 19:55:00|51.45|50.75|51.45|50.75|51.46|50.76|51.38|50.68|188
1666296000000|2022-10-20 20:00:00|51.46|50.76|51.4|50.7|51.46|50.76|51.39|50.69|84
1666296300000|2022-10-20 20:05:00|51.39|50.69|51.47|50.77|51.47|50.77|51.38|50.68|95
1666296600000|2022-10-20 20:10:00|51.46|50.76|51.44|50.74|51.49|50.79|51.35|50.65|171
1666296900000|2022-10-20 20:15:00|51.45|50.75|51.3|50.6|51.45|50.75|51.28|50.58|105
1666297200000|2022-10-20 20:20:00|51.31|50.61|51.26|50.56|51.32|50.62|51.26|50.56|84
1666297500000|2022-10-20 20:25:00|51.25|50.55|51.24|50.54|51.25|50.55|51.21|50.51|80
1666297800000|2022-10-20 20:30:00|51.23|50.53|51.22|50.52|51.24|50.54|51.07|50.37|193
1666298100000|2022-10-20 20:35:00|51.23|50.53|51.38|50.68|51.38|50.68|51.21|50.51|84
1666298400000|2022-10-20 20:40:00|51.39|50.69|51.39|50.69|51.39|50.69|51.35|50.65|69
1666298700000|2022-10-20 20:45:00|51.38|50.68|51.4|50.7|51.4|50.7|51.36|50.66|57
1666299000000|2022-10-20 20:50:00|51.39|50.69|51.39|50.69|51.44|50.74|51.39|50.69|42
1666299300000|2022-10-20 20:55:00|51.38|50.68|51.42|50.72|51.42|50.72|51.33|50.63|54
1666299600000|2022-10-20 21:00:00|51.41|50.71|51.33|50.63|51.41|50.71|51.3|50.6|53
1666299900000|2022-10-20 21:05:00|51.34|50.64|51.36|50.66|51.36|50.66|51.3|50.6|43
1666300200000|2022-10-20 21:10:00|51.35|50.65|51.45|50.75|51.45|50.75|51.35|50.65|17
1666300500000|2022-10-20 21:15:00|51.46|50.76|51.46|50.76|51.47|50.77|51.45|50.75|7
1666300800000|2022-10-20 21:20:00|51.47|50.77|51.47|50.77|51.48|50.78|51.46|50.76|15
1666301100000|2022-10-20 21:25:00|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|10
1666301400000|2022-10-20 21:30:00|51.48|50.78|51.53|50.83|51.53|50.83|51.48|50.78|12
1666301700000|2022-10-20 21:35:00|51.52|50.82|51.53|50.83|51.54|50.84|51.52|50.82|10
1666302000000|2022-10-20 21:40:00|51.54|50.84|51.54|50.84|51.54|50.84|51.52|50.82|23
1666302300000|2022-10-20 21:45:00|51.53|50.83|51.51|50.81|51.54|50.84|51.5|50.8|43
1666302600000|2022-10-20 21:50:00|51.5|50.8|51.62|50.92|51.62|50.92|51.5|50.8|33
1666302900000|2022-10-20 21:55:00|51.63|50.93|51.54|50.84|51.63|50.93|51.54|50.84|18
1666303200000|2022-10-20 22:00:00|51.55|50.85|51.62|50.92|51.64|50.94|51.53|50.83|54
1666303500000|2022-10-20 22:05:00|51.63|50.93|51.51|50.81|51.63|50.93|51.5|50.8|50
1666303800000|2022-10-20 22:10:00|51.52|50.82|51.56|50.86|51.56|50.86|51.5|50.8|70
1666304100000|2022-10-20 22:15:00|51.55|50.85|51.5|50.8|51.55|50.85|51.49|50.79|28
1666304400000|2022-10-20 22:20:00|51.49|50.79|51.55|50.85|51.55|50.85|51.46|50.76|48
1666304700000|2022-10-20 22:25:00|51.54|50.84|51.48|50.78|51.54|50.84|51.48|50.78|22
1666305000000|2022-10-20 22:30:00|51.49|50.79|51.45|50.75|51.5|50.8|51.44|50.74|66
1666305300000|2022-10-20 22:35:00|51.46|50.76|51.42|50.72|51.46|50.76|51.39|50.69|56
1666305600000|2022-10-20 22:40:00|51.43|50.73|51.4|50.7|51.44|50.74|51.4|50.7|28
1666305900000|2022-10-20 22:45:00|51.41|50.71|51.47|50.77|51.48|50.78|51.4|50.7|56
1666306200000|2022-10-20 22:50:00|51.48|50.78|51.5|50.8|51.52|50.82|51.47|50.77|33
1666306500000|2022-10-20 22:55:00|51.51|50.81|51.55|50.85|51.55|50.85|51.47|50.77|55
1666306800000|2022-10-20 23:00:00|51.54|50.84|51.54|50.84|51.55|50.85|51.49|50.79|87
1666307100000|2022-10-20 23:05:00|51.55|50.85|51.39|50.69|51.55|50.85|51.38|50.68|83
1666307400000|2022-10-20 23:10:00|51.38|50.68|51.37|50.67|51.4|50.7|51.3|50.6|120
1666307700000|2022-10-20 23:15:00|51.38|50.68|51.48|50.78|51.48|50.78|51.33|50.63|82
1666308000000|2022-10-20 23:20:00|51.47|50.77|51.45|50.75|51.5|50.8|51.44|50.74|76
1666308300000|2022-10-20 23:25:00|51.46|50.76|51.5|50.8|51.54|50.84|51.44|50.74|102
1666308600000|2022-10-20 23:30:00|51.49|50.79|51.51|50.81|51.54|50.84|51.48|50.78|94
1666308900000|2022-10-20 23:35:00|51.5|50.8|51.56|50.86|51.56|50.86|51.48|50.78|64
1666309200000|2022-10-20 23:40:00|51.55|50.85|51.59|50.89|51.59|50.89|51.54|50.84|65
1666309500000|2022-10-20 23:45:00|51.58|50.88|51.52|50.82|51.59|50.89|51.49|50.79|91
1666309800000|2022-10-20 23:50:00|51.51|50.81|51.54|50.84|51.56|50.86|51.51|50.81|48
1666310100000|2022-10-20 23:55:00|51.53|50.83|51.58|50.88|51.58|50.88|51.53|50.83|53
1666310400000|2022-10-21 00:00:00|51.57|50.87|51.56|50.86|51.57|50.87|51.51|50.81|117
1666310700000|2022-10-21 00:05:00|51.57|50.87|51.49|50.79|51.59|50.89|51.45|50.75|115
1666311000000|2022-10-21 00:10:00|51.48|50.78|51.48|50.78|51.5|50.8|51.38|50.68|78
1666311300000|2022-10-21 00:15:00|51.49|50.79|51.33|50.63|51.51|50.81|51.31|50.61|100
1666311600000|2022-10-21 00:20:00|51.32|50.62|51.16|50.46|51.37|50.67|51.12|50.42|145
1666311900000|2022-10-21 00:25:00|51.17|50.47|51.29|50.59|51.32|50.62|51.15|50.45|132
1666312200000|2022-10-21 00:30:00|51.28|50.58|51.21|50.51|51.28|50.58|51.16|50.46|90
1666312500000|2022-10-21 00:35:00|51.2|50.5|51.41|50.71|51.41|50.71|51.19|50.49|83
1666312800000|2022-10-21 00:40:00|51.42|50.72|51.46|50.76|51.47|50.77|51.4|50.7|74
1666313100000|2022-10-21 00:45:00|51.45|50.75|51.53|50.83|51.53|50.83|51.45|50.75|51
1666313400000|2022-10-21 00:50:00|51.54|50.84|51.61|50.91|51.63|50.93|51.54|50.84|48
1666313700000|2022-10-21 00:55:00|51.6|50.9|51.57|50.87|51.62|50.92|51.53|50.83|49
1666314000000|2022-10-21 01:00:00|51.58|50.88|51.57|50.87|51.58|50.88|51.5|50.8|64
1666314300000|2022-10-21 01:05:00|51.56|50.86|51.5|50.8|51.56|50.86|51.48|50.78|40
1666314600000|2022-10-21 01:10:00|51.49|50.79|51.53|50.83|51.55|50.85|51.49|50.79|37
1666314900000|2022-10-21 01:15:00|51.54|50.84|51.62|50.92|51.63|50.93|51.54|50.84|56
1666315200000|2022-10-21 01:20:00|51.63|50.93|51.46|50.76|51.63|50.93|51.44|50.74|100
1666315500000|2022-10-21 01:25:00|51.47|50.77|51.39|50.69|51.51|50.81|51.38|50.68|61
1666315800000|2022-10-21 01:30:00|51.4|50.7|51.4|50.7|51.44|50.74|51.39|50.69|73
1666316100000|2022-10-21 01:35:00|51.39|50.69|51.45|50.75|51.46|50.76|51.36|50.66|61
1666316400000|2022-10-21 01:40:00|51.46|50.76|51.49|50.79|51.51|50.81|51.45|50.75|78
1666316700000|2022-10-21 01:45:00|51.48|50.78|51.54|50.84|51.54|50.84|51.46|50.76|68
1666317000000|2022-10-21 01:50:00|51.53|50.83|51.49|50.79|51.54|50.84|51.43|50.73|81
1666317300000|2022-10-21 01:55:00|51.48|50.78|51.5|50.8|51.53|50.83|51.48|50.78|90
1666317600000|2022-10-21 02:00:00|51.51|50.81|51.48|50.78|51.51|50.81|51.46|50.76|56
1666317900000|2022-10-21 02:05:00|51.49|50.79|51.44|50.74|51.49|50.79|51.43|50.73|40
1666318200000|2022-10-21 02:10:00|51.43|50.73|51.45|50.75|51.49|50.79|51.43|50.73|43
1666318500000|2022-10-21 02:15:00|51.46|50.76|51.5|50.8|51.51|50.81|51.45|50.75|22
1666318800000|2022-10-21 02:20:00|51.51|50.81|51.63|50.93|51.64|50.94|51.5|50.8|41
1666319100000|2022-10-21 02:25:00|51.62|50.92|51.62|50.92|51.64|50.94|51.61|50.91|63
1666319400000|2022-10-21 02:30:00|51.61|50.91|51.63|50.93|51.65|50.95|51.59|50.89|124
1666319700000|2022-10-21 02:35:00|51.62|50.92|51.62|50.92|51.65|50.95|51.61|50.91|104
1666320000000|2022-10-21 02:40:00|51.61|50.91|51.54|50.84|51.63|50.93|51.54|50.84|78
1666320300000|2022-10-21 02:45:00|51.55|50.85|51.49|50.79|51.55|50.85|51.47|50.77|79
1666320600000|2022-10-21 02:50:00|51.48|50.78|51.5|50.8|51.5|50.8|51.46|50.76|35
1666320900000|2022-10-21 02:55:00|51.48|50.78|51.56|50.86|51.58|50.88|51.48|50.78|71
1666321200000|2022-10-21 03:00:00|51.57|50.87|51.58|50.88|51.59|50.89|51.55|50.85|30
1666321500000|2022-10-21 03:05:00|51.57|50.87|51.58|50.88|51.6|50.9|51.56|50.86|67
1666321800000|2022-10-21 03:10:00|51.59|50.89|51.59|50.89|51.61|50.91|51.57|50.87|35
1666322100000|2022-10-21 03:15:00|51.6|50.9|51.59|50.89|51.6|50.9|51.58|50.88|34
1666322400000|2022-10-21 03:20:00|51.6|50.9|51.56|50.86|51.6|50.9|51.55|50.85|32
1666322700000|2022-10-21 03:25:00|51.57|50.87|51.56|50.86|51.59|50.89|51.55|50.85|65
1666323000000|2022-10-21 03:30:00|51.55|50.85|51.45|50.75|51.57|50.87|51.45|50.75|55
1666323300000|2022-10-21 03:35:00|51.46|50.76|51.39|50.69|51.46|50.76|51.39|50.69|64
1666323600000|2022-10-21 03:40:00|51.4|50.7|51.32|50.62|51.43|50.73|51.32|50.62|50
1666323900000|2022-10-21 03:45:00|51.31|50.61|51.36|50.66|51.39|50.69|51.31|50.61|61
1666324200000|2022-10-21 03:50:00|51.35|50.65|51.32|50.62|51.35|50.65|51.3|50.6|50
1666324500000|2022-10-21 03:55:00|51.31|50.61|51.27|50.57|51.31|50.61|51.26|50.56|39
1666324800000|2022-10-21 04:00:00|51.29|50.59|51.26|50.56|51.29|50.59|51.25|50.55|58
1666325100000|2022-10-21 04:05:00|51.25|50.55|51.26|50.56|51.27|50.57|51.23|50.53|62
1666325400000|2022-10-21 04:10:00|51.27|50.57|51.27|50.57|51.29|50.59|51.26|50.56|75
1666325700000|2022-10-21 04:15:00|51.26|50.56|51.31|50.61|51.33|50.63|51.26|50.56|93
1666326000000|2022-10-21 04:20:00|51.32|50.62|51.4|50.7|51.42|50.72|51.31|50.61|111
1666326300000|2022-10-21 04:25:00|51.39|50.69|51.32|50.62|51.41|50.71|51.32|50.62|63
1666326600000|2022-10-21 04:30:00|51.33|50.63|51.27|50.57|51.34|50.64|51.25|50.55|133
1666326900000|2022-10-21 04:35:00|51.26|50.56|51.24|50.54|51.28|50.58|51.23|50.53|113
1666327200000|2022-10-21 04:40:00|51.23|50.53|51.22|50.52|51.24|50.54|51.17|50.47|87
1666327500000|2022-10-21 04:45:00|51.21|50.51|51.25|50.55|51.25|50.55|51.2|50.5|43
1666327800000|2022-10-21 04:50:00|51.24|50.54|51.15|50.45|51.25|50.55|51.13|50.43|95
1666328100000|2022-10-21 04:55:00|51.16|50.46|51.19|50.49|51.19|50.49|51.12|50.42|53
1666328400000|2022-10-21 05:00:00|51.18|50.48|51.18|50.48|51.19|50.49|51.15|50.45|43
1666328700000|2022-10-21 05:05:00|51.19|50.49|51.2|50.5|51.2|50.5|51.15|50.45|66
1666329000000|2022-10-21 05:10:00|51.19|50.49|51.2|50.5|51.21|50.51|51.19|50.49|38
1666329300000|2022-10-21 05:15:00|51.21|50.51|51.24|50.54|51.25|50.55|51.2|50.5|34
1666329600000|2022-10-21 05:20:00|51.23|50.53|51.24|50.54|51.25|50.55|51.22|50.52|24
1666329900000|2022-10-21 05:25:00|51.25|50.55|51.29|50.59|51.3|50.6|51.24|50.54|59
1666330200000|2022-10-21 05:30:00|51.28|50.58|51.27|50.57|51.29|50.59|51.26|50.56|16
1666330500000|2022-10-21 05:35:00|51.28|50.58|51.43|50.73|51.43|50.73|51.27|50.57|78
1666330800000|2022-10-21 05:40:00|51.44|50.74|51.47|50.77|51.47|50.77|51.42|50.72|60
1666331100000|2022-10-21 05:45:00|51.48|50.78|51.46|50.76|51.52|50.82|51.45|50.75|61
1666331400000|2022-10-21 05:50:00|51.45|50.75|51.45|50.75|51.46|50.76|51.42|50.72|32
1666331700000|2022-10-21 05:55:00|51.46|50.76|51.43|50.73|51.46|50.76|51.42|50.72|26
1666332000000|2022-10-21 06:00:00|51.44|50.74|51.43|50.73|51.45|50.75|51.4|50.7|37
1666332300000|2022-10-21 06:05:00|51.42|50.72|51.52|50.82|51.53|50.83|51.39|50.69|55
1666332600000|2022-10-21 06:10:00|51.53|50.83|51.55|50.85|51.58|50.88|51.5|50.8|124
1666332900000|2022-10-21 06:15:00|51.54|50.84|51.43|50.73|51.56|50.86|51.43|50.73|87
1666333200000|2022-10-21 06:20:00|51.44|50.74|51.39|50.69|51.46|50.76|51.39|50.69|79
1666333500000|2022-10-21 06:25:00|51.4|50.7|51.36|50.66|51.41|50.71|51.35|50.65|72
1666333800000|2022-10-21 06:30:00|51.37|50.67|51.38|50.68|51.42|50.72|51.34|50.64|71
1666334100000|2022-10-21 06:35:00|51.39|50.69|51.34|50.64|51.39|50.69|51.3|50.6|78
1666334400000|2022-10-21 06:40:00|51.35|50.65|51.36|50.66|51.37|50.67|51.33|50.63|91
1666334700000|2022-10-21 06:45:00|51.35|50.65|51.44|50.74|51.44|50.74|51.35|50.65|56
1666335000000|2022-10-21 06:50:00|51.45|50.75|51.43|50.73|51.47|50.77|51.42|50.72|64
1666335300000|2022-10-21 06:55:00|51.42|50.72|51.37|50.67|51.43|50.73|51.33|50.63|79
1666335600000|2022-10-21 07:00:00|51.36|50.66|51.22|50.52|51.37|50.67|51.22|50.52|101
1666335900000|2022-10-21 07:05:00|51.21|50.51|51.24|50.54|51.26|50.56|51.18|50.48|138
1666336200000|2022-10-21 07:10:00|51.25|50.55|51.31|50.61|51.33|50.63|51.25|50.55|106
1666336500000|2022-10-21 07:15:00|51.3|50.6|51.45|50.75|51.46|50.76|51.3|50.6|104
1666336800000|2022-10-21 07:20:00|51.46|50.76|51.62|50.92|51.64|50.94|51.45|50.75|166
1666337100000|2022-10-21 07:25:00|51.63|50.93|51.56|50.86|51.63|50.93|51.53|50.83|145
1666337400000|2022-10-21 07:30:00|51.55|50.85|51.45|50.75|51.59|50.89|51.43|50.73|142
1666337700000|2022-10-21 07:35:00|51.46|50.76|51.34|50.64|51.46|50.76|51.34|50.64|91
1666338000000|2022-10-21 07:40:00|51.35|50.65|51.36|50.66|51.38|50.68|51.33|50.63|55
1666338300000|2022-10-21 07:45:00|51.35|50.65|51.3|50.6|51.36|50.66|51.27|50.57|85
1666338600000|2022-10-21 07:50:00|51.29|50.59|51.28|50.58|51.31|50.61|51.26|50.56|85
1666338900000|2022-10-21 07:55:00|51.29|50.59|51.23|50.53|51.29|50.59|51.23|50.53|86
1666339200000|2022-10-21 08:00:00|51.22|50.52|51.23|50.53|51.23|50.53|51.2|50.5|88
1666339500000|2022-10-21 08:05:00|51.24|50.54|51.17|50.47|51.24|50.54|51.17|50.47|124
1666339800000|2022-10-21 08:10:00|51.16|50.46|51.17|50.47|51.19|50.49|51.14|50.44|63
1666340100000|2022-10-21 08:15:00|51.16|50.46|51.18|50.48|51.22|50.52|51.1|50.4|146
1666340400000|2022-10-21 08:20:00|51.17|50.47|50.97|50.27|51.18|50.48|50.96|50.26|190
1666340700000|2022-10-21 08:25:00|50.96|50.26|51.05|50.35|51.05|50.35|50.94|50.24|226
1666341000000|2022-10-21 08:30:00|51.06|50.36|50.85|50.15|51.06|50.36|50.85|50.15|173
1666341300000|2022-10-21 08:35:00|50.84|50.14|50.71|50.01|50.84|50.14|50.66|49.96|272
1666341600000|2022-10-21 08:40:00|50.72|50.02|50.86|50.16|50.88|50.18|50.64|49.94|236
1666341900000|2022-10-21 08:45:00|50.85|50.15|50.86|50.16|50.87|50.17|50.77|50.07|150
1666342200000|2022-10-21 08:50:00|50.87|50.17|50.72|50.02|50.87|50.17|50.71|50.01|136
1666342500000|2022-10-21 08:55:00|50.73|50.03|50.75|50.05|50.76|50.06|50.68|49.98|115
1666342800000|2022-10-21 09:00:00|50.74|50.04|50.79|50.09|50.84|50.14|50.73|50.03|122
1666343100000|2022-10-21 09:05:00|50.8|50.1|50.73|50.03|50.81|50.11|50.67|49.97|175
1666343400000|2022-10-21 09:10:00|50.74|50.04|50.7|50|50.77|50.07|50.65|49.95|139
1666343700000|2022-10-21 09:15:00|50.69|49.99|50.63|49.93|50.73|50.03|50.6|49.9|157
1666344000000|2022-10-21 09:20:00|50.64|49.94|50.73|50.03|50.75|50.05|50.61|49.91|140
1666344300000|2022-10-21 09:25:00|50.74|50.04|50.92|50.22|50.95|50.25|50.73|50.03|218
1666344600000|2022-10-21 09:30:00|50.91|50.21|50.89|50.19|50.92|50.22|50.85|50.15|125
1666344900000|2022-10-21 09:35:00|50.88|50.18|50.77|50.07|50.89|50.19|50.75|50.05|166
1666345200000|2022-10-21 09:40:00|50.76|50.06|50.71|50.01|50.77|50.07|50.69|49.99|169
1666345500000|2022-10-21 09:45:00|50.72|50.02|50.89|50.19|50.89|50.19|50.72|50.02|126
1666345800000|2022-10-21 09:50:00|50.88|50.18|51.05|50.35|51.06|50.36|50.87|50.17|172
1666346100000|2022-10-21 09:55:00|51.04|50.34|51.03|50.33|51.04|50.34|50.98|50.28|119
1666346400000|2022-10-21 10:00:00|51.04|50.34|50.96|50.26|51.04|50.34|50.9|50.2|151
1666346700000|2022-10-21 10:05:00|50.95|50.25|50.94|50.24|51.01|50.31|50.94|50.24|91
1666347000000|2022-10-21 10:10:00|50.93|50.23|50.88|50.18|50.95|50.25|50.88|50.18|92
1666347300000|2022-10-21 10:15:00|50.9|50.2|50.81|50.11|50.91|50.21|50.77|50.07|105
1666347600000|2022-10-21 10:20:00|50.82|50.12|50.79|50.09|50.83|50.13|50.77|50.07|63
1666347900000|2022-10-21 10:25:00|50.78|50.08|50.79|50.09|50.82|50.12|50.78|50.08|85
1666348200000|2022-10-21 10:30:00|50.8|50.1|50.69|49.99|50.8|50.1|50.69|49.99|95
1666348500000|2022-10-21 10:35:00|50.68|49.98|50.7|50|50.73|50.03|50.67|49.97|79
1666348800000|2022-10-21 10:40:00|50.69|49.99|50.7|50|50.73|50.03|50.68|49.98|71
1666349100000|2022-10-21 10:45:00|50.69|49.99|50.73|50.03|50.74|50.04|50.68|49.98|79
1666349400000|2022-10-21 10:50:00|50.72|50.02|50.83|50.13|50.85|50.15|50.72|50.02|74
1666349700000|2022-10-21 10:55:00|50.84|50.14|50.86|50.16|50.88|50.18|50.79|50.09|98
1666350000000|2022-10-21 11:00:00|50.85|50.15|50.72|50.02|50.87|50.17|50.71|50.01|131
1666350300000|2022-10-21 11:05:00|50.71|50.01|50.76|50.06|50.8|50.1|50.69|49.99|107
1666350600000|2022-10-21 11:10:00|50.75|50.05|50.63|49.93|50.76|50.06|50.63|49.93|77
1666350900000|2022-10-21 11:15:00|50.62|49.92|50.7|50|50.72|50.02|50.57|49.87|140
1666351200000|2022-10-21 11:20:00|50.71|50.01|50.88|50.18|50.88|50.18|50.69|49.99|136
1666351500000|2022-10-21 11:25:00|50.89|50.19|50.83|50.13|50.93|50.23|50.83|50.13|101
1666351800000|2022-10-21 11:30:00|50.84|50.14|50.83|50.13|50.85|50.15|50.77|50.07|96
1666352100000|2022-10-21 11:35:00|50.84|50.14|50.83|50.13|50.89|50.19|50.81|50.11|98
1666352400000|2022-10-21 11:40:00|50.82|50.12|50.73|50.03|50.84|50.14|50.72|50.02|86
1666352700000|2022-10-21 11:45:00|50.72|50.02|50.69|49.99|50.78|50.08|50.68|49.98|97
1666353000000|2022-10-21 11:50:00|50.68|49.98|50.7|50|50.71|50.01|50.66|49.96|67
1666353300000|2022-10-21 11:55:00|50.69|49.99|50.63|49.93|50.69|49.99|50.59|49.89|131
1666353600000|2022-10-21 12:00:00|50.62|49.92|50.59|49.89|50.63|49.93|50.57|49.87|126
1666353900000|2022-10-21 12:05:00|50.58|49.88|50.64|49.94|50.65|49.95|50.58|49.88|121
1666354200000|2022-10-21 12:10:00|50.65|49.95|50.2|49.5|50.66|49.96|49.9|49.2|402
1666354500000|2022-10-21 12:15:00|50.21|49.51|50.18|49.48|50.27|49.57|50.07|49.37|288
1666354800000|2022-10-21 12:20:00|50.19|49.49|50.23|49.53|50.24|49.54|50.11|49.41|218
1666355100000|2022-10-21 12:25:00|50.22|49.52|50.43|49.73|50.44|49.74|50.2|49.5|178
1666355400000|2022-10-21 12:30:00|50.42|49.72|50.35|49.65|50.47|49.77|50.33|49.63|178
1666355700000|2022-10-21 12:35:00|50.34|49.64|50.52|49.82|50.52|49.82|50.32|49.62|149
1666356000000|2022-10-21 12:40:00|50.53|49.83|50.64|49.94|50.67|49.97|50.44|49.74|170
1666356300000|2022-10-21 12:45:00|50.65|49.95|50.54|49.84|50.66|49.96|50.47|49.77|137
1666356600000|2022-10-21 12:50:00|50.53|49.83|50.58|49.88|50.59|49.89|50.49|49.79|99
1666356900000|2022-10-21 12:55:00|50.57|49.87|50.81|50.11|50.88|50.18|50.54|49.84|201
1666357200000|2022-10-21 13:00:00|50.8|50.1|50.97|50.27|51.1|50.4|50.78|50.08|332
1666357500000|2022-10-21 13:05:00|50.96|50.26|51.15|50.45|51.24|50.54|50.94|50.24|238
1666357800000|2022-10-21 13:10:00|51.16|50.46|50.93|50.23|51.17|50.47|50.88|50.18|233
1666358100000|2022-10-21 13:15:00|50.94|50.24|50.83|50.13|50.96|50.26|50.81|50.11|164
1666358400000|2022-10-21 13:20:00|50.82|50.12|50.9|50.2|50.95|50.25|50.81|50.11|197
1666358700000|2022-10-21 13:25:00|50.91|50.21|50.99|50.29|51.02|50.32|50.9|50.2|157
1666359000000|2022-10-21 13:30:00|50.98|50.28|51|50.3|51.1|50.4|50.85|50.15|348
1666359300000|2022-10-21 13:35:00|50.99|50.29|51.08|50.38|51.12|50.42|50.92|50.22|289
1666359600000|2022-10-21 13:40:00|51.09|50.39|51.14|50.44|51.15|50.45|50.93|50.23|236
1666359900000|2022-10-21 13:45:00|51.13|50.43|51.23|50.53|51.29|50.59|51.1|50.4|344
1666360200000|2022-10-21 13:50:00|51.24|50.54|51.33|50.63|51.37|50.67|51.19|50.49|241
1666360500000|2022-10-21 13:55:00|51.34|50.64|51.45|50.75|51.48|50.78|51.29|50.59|232
1666360800000|2022-10-21 14:00:00|51.46|50.76|51.49|50.79|51.51|50.81|51.41|50.71|149
1666361100000|2022-10-21 14:05:00|51.5|50.8|51.48|50.78|51.67|50.97|51.47|50.77|225
1666361400000|2022-10-21 14:10:00|51.49|50.79|51.55|50.85|51.56|50.86|51.47|50.77|184
1666361700000|2022-10-21 14:15:00|51.56|50.86|51.59|50.89|51.6|50.9|51.51|50.81|143
1666362000000|2022-10-21 14:20:00|51.6|50.9|51.46|50.76|51.64|50.94|51.46|50.76|179
1666362300000|2022-10-21 14:25:00|51.45|50.75|51.4|50.7|51.51|50.81|51.39|50.69|225
1666362600000|2022-10-21 14:30:00|51.39|50.69|51.29|50.59|51.46|50.76|51.28|50.58|185
1666362900000|2022-10-21 14:35:00|51.3|50.6|51.33|50.63|51.34|50.64|51.22|50.52|181
1666363200000|2022-10-21 14:40:00|51.34|50.64|51.39|50.69|51.42|50.72|51.33|50.63|196
1666363500000|2022-10-21 14:45:00|51.38|50.68|51.5|50.8|51.51|50.81|51.37|50.67|186
1666363800000|2022-10-21 14:50:00|51.49|50.79|51.51|50.81|51.54|50.84|51.47|50.77|164
1666364100000|2022-10-21 14:55:00|51.52|50.82|51.39|50.69|51.53|50.83|51.36|50.66|223
1666364400000|2022-10-21 15:00:00|51.38|50.68|51.37|50.67|51.41|50.71|51.31|50.61|217
1666364700000|2022-10-21 15:05:00|51.38|50.68|51.37|50.67|51.4|50.7|51.31|50.61|160
1666365000000|2022-10-21 15:10:00|51.36|50.66|51.39|50.69|51.43|50.73|51.36|50.66|158
1666365300000|2022-10-21 15:15:00|51.38|50.68|51.35|50.65|51.42|50.72|51.33|50.63|153
1666365600000|2022-10-21 15:20:00|51.36|50.66|51.43|50.73|51.48|50.78|51.32|50.62|171
1666365900000|2022-10-21 15:25:00|51.44|50.74|51.52|50.82|51.55|50.85|51.44|50.74|106
1666366200000|2022-10-21 15:30:00|51.53|50.83|51.59|50.89|51.64|50.94|51.51|50.81|148
1666366500000|2022-10-21 15:35:00|51.6|50.9|51.53|50.83|51.62|50.92|51.5|50.8|160
1666366800000|2022-10-21 15:40:00|51.54|50.84|51.59|50.89|51.64|50.94|51.52|50.82|150
1666367100000|2022-10-21 15:45:00|51.58|50.88|51.61|50.91|51.61|50.91|51.53|50.83|169
1666367400000|2022-10-21 15:50:00|51.6|50.9|51.67|50.97|51.68|50.98|51.6|50.9|160
1666367700000|2022-10-21 15:55:00|51.66|50.96|51.87|51.17|51.87|51.17|51.63|50.93|214
1666368000000|2022-10-21 16:00:00|51.86|51.16|52.05|51.35|52.05|51.35|51.86|51.16|274
1666368300000|2022-10-21 16:05:00|52.06|51.36|51.96|51.26|52.08|51.38|51.95|51.25|268
1666368600000|2022-10-21 16:10:00|51.97|51.27|51.79|51.09|51.98|51.28|51.78|51.08|191
1666368900000|2022-10-21 16:15:00|51.8|51.1|51.72|51.02|51.8|51.1|51.71|51.01|163
1666369200000|2022-10-21 16:20:00|51.73|51.03|51.8|51.1|51.81|51.11|51.69|50.99|160
1666369500000|2022-10-21 16:25:00|51.81|51.11|51.66|50.96|51.86|51.16|51.65|50.95|164
1666369800000|2022-10-21 16:30:00|51.65|50.95|51.77|51.07|51.79|51.09|51.65|50.95|142
1666370100000|2022-10-21 16:35:00|51.76|51.06|51.76|51.06|51.88|51.18|51.75|51.05|122
1666370400000|2022-10-21 16:40:00|51.77|51.07|51.79|51.09|51.84|51.14|51.77|51.07|119
1666370700000|2022-10-21 16:45:00|51.8|51.1|51.82|51.12|51.86|51.16|51.79|51.09|114
1666371000000|2022-10-21 16:50:00|51.83|51.13|51.83|51.13|51.85|51.15|51.82|51.12|103
1666371300000|2022-10-21 16:55:00|51.82|51.12|51.78|51.08|51.85|51.15|51.75|51.05|98
1666371600000|2022-10-21 17:00:00|51.79|51.09|51.8|51.1|51.83|51.13|51.77|51.07|122
1666371900000|2022-10-21 17:05:00|51.81|51.11|51.79|51.09|51.85|51.15|51.78|51.08|75
1666372200000|2022-10-21 17:10:00|51.78|51.08|51.72|51.02|51.79|51.09|51.69|50.99|98
1666372500000|2022-10-21 17:15:00|51.73|51.03|51.78|51.08|51.79|51.09|51.69|50.99|94
1666372800000|2022-10-21 17:20:00|51.79|51.09|51.74|51.04|51.83|51.13|51.74|51.04|89
1666373100000|2022-10-21 17:25:00|51.75|51.05|51.82|51.12|51.84|51.14|51.74|51.04|101
1666373400000|2022-10-21 17:30:00|51.81|51.11|51.82|51.12|51.91|51.21|51.81|51.11|116
1666373700000|2022-10-21 17:35:00|51.83|51.13|51.76|51.06|51.87|51.17|51.72|51.02|140
1666374000000|2022-10-21 17:40:00|51.77|51.07|51.74|51.04|51.81|51.11|51.74|51.04|66
1666374300000|2022-10-21 17:45:00|51.75|51.05|51.83|51.13|51.84|51.14|51.75|51.05|92
1666374600000|2022-10-21 17:50:00|51.84|51.14|51.85|51.15|51.89|51.19|51.83|51.13|100
1666374900000|2022-10-21 17:55:00|51.86|51.16|51.88|51.18|51.89|51.19|51.83|51.13|59
1666375200000|2022-10-21 18:00:00|51.89|51.19|51.99|51.29|52|51.3|51.88|51.18|114
1666375500000|2022-10-21 18:05:00|51.98|51.28|51.97|51.27|52|51.3|51.94|51.24|95
1666375800000|2022-10-21 18:10:00|51.96|51.26|51.93|51.23|52|51.3|51.91|51.21|79
1666422000000|2022-10-22 07:00:00|51.97|51.27|52.03|51.33|52.03|51.33|51.97|51.27|25
1666422300000|2022-10-22 07:05:00|52.04|51.34|52.07|51.37|52.09|51.39|52.04|51.34|16
1666422600000|2022-10-22 07:10:00|52.08|51.38|52.08|51.38|52.09|51.39|52.07|51.37|9
1666422900000|2022-10-22 07:15:00|52.09|51.39|52.09|51.39|52.11|51.41|52.07|51.37|19
1666423200000|2022-10-22 07:20:00|52.08|51.38|52.03|51.33|52.09|51.39|52.03|51.33|24
1666423500000|2022-10-22 07:25:00|52.02|51.32|52.06|51.36|52.07|51.37|52.02|51.32|12
1666423800000|2022-10-22 07:30:00|52.05|51.35|52.05|51.35|52.09|51.39|52.05|51.35|20
1666424100000|2022-10-22 07:35:00|52.06|51.36|52.06|51.36|52.07|51.37|52.06|51.36|7
1666424400000|2022-10-22 07:40:00|52.05|51.35|52.06|51.36|52.07|51.37|52.04|51.34|18
1666424700000|2022-10-22 07:45:00|52.07|51.37|52.12|51.42|52.12|51.42|52.06|51.36|22
1666425000000|2022-10-22 07:50:00|52.13|51.43|52.16|51.46|52.21|51.51|52.12|51.42|48
1666425300000|2022-10-22 07:55:00|52.17|51.47|52.12|51.42|52.17|51.47|52.12|51.42|10
1666425600000|2022-10-22 08:00:00|52.13|51.43|52.19|51.49|52.19|51.49|52.13|51.43|23
1666425900000|2022-10-22 08:05:00|52.2|51.5|52.21|51.51|52.21|51.51|52.19|51.49|10
1666426200000|2022-10-22 08:10:00|52.2|51.5|52.16|51.46|52.21|51.51|52.16|51.46|29
1666426500000|2022-10-22 08:15:00|52.17|51.47|52.16|51.46|52.17|51.47|52.15|51.45|28
1666426800000|2022-10-22 08:20:00|52.17|51.47|52.19|51.49|52.19|51.49|52.16|51.46|9
1666427100000|2022-10-22 08:25:00|52.2|51.5|52.21|51.51|52.22|51.52|52.2|51.5|26
1666427400000|2022-10-22 08:30:00|52.22|51.52|52.22|51.52|52.22|51.52|52.21|51.51|45
1666427700000|2022-10-22 08:35:00|52.21|51.51|52.22|51.52|52.22|51.52|52.21|51.51|4
1666428000000|2022-10-22 08:40:00|52.21|51.51|52.22|51.52|52.23|51.53|52.21|51.51|32
1666428300000|2022-10-22 08:45:00|52.21|51.51|52.22|51.52|52.22|51.52|52.21|51.51|16
1666428900000|2022-10-22 08:55:00|52.23|51.53|52.23|51.53|52.23|51.53|52.22|51.52|29
1666429200000|2022-10-22 09:00:00|52.22|51.52|52.25|51.55|52.26|51.56|52.22|51.52|10
1666429500000|2022-10-22 09:05:00|52.26|51.56|52.23|51.53|52.26|51.56|52.23|51.53|10
1666429800000|2022-10-22 09:10:00|52.24|51.54|52.23|51.53|52.25|51.55|52.23|51.53|22
1666430100000|2022-10-22 09:15:00|52.24|51.54|52.25|51.55|52.26|51.56|52.23|51.53|16
1666430400000|2022-10-22 09:20:00|52.26|51.56|52.25|51.55|52.26|51.56|52.25|51.55|16
1666430700000|2022-10-22 09:25:00|52.26|51.56|52.26|51.56|52.31|51.61|52.26|51.56|29
1666431000000|2022-10-22 09:30:00|52.25|51.55|52.33|51.63|52.34|51.64|52.25|51.55|21
1666431300000|2022-10-22 09:35:00|52.34|51.64|52.39|51.69|52.42|51.72|52.34|51.64|26
1666431600000|2022-10-22 09:40:00|52.4|51.7|52.43|51.73|52.44|51.74|52.4|51.7|24
1666431900000|2022-10-22 09:45:00|52.42|51.72|52.35|51.65|52.47|51.77|52.35|51.65|73
1666432200000|2022-10-22 09:50:00|52.36|51.66|52.31|51.61|52.37|51.67|52.31|51.61|26
1666432500000|2022-10-22 09:55:00|52.3|51.6|52.18|51.48|52.31|51.61|52.16|51.46|48
1666432800000|2022-10-22 10:00:00|52.19|51.49|52.27|51.57|52.29|51.59|52.17|51.47|39
1666433100000|2022-10-22 10:05:00|52.28|51.58|52.27|51.57|52.28|51.58|52.25|51.55|32
1666433400000|2022-10-22 10:10:00|52.28|51.58|52.25|51.55|52.29|51.59|52.25|51.55|23
1666433700000|2022-10-22 10:15:00|52.24|51.54|52.2|51.5|52.24|51.54|52.18|51.48|21
1666434000000|2022-10-22 10:20:00|52.19|51.49|52.18|51.48|52.19|51.49|52.18|51.48|2
1666434300000|2022-10-22 10:25:00|52.19|51.49|52.21|51.51|52.21|51.51|52.19|51.49|9
1666434600000|2022-10-22 10:30:00|52.2|51.5|52.27|51.57|52.27|51.57|52.2|51.5|16
1666434900000|2022-10-22 10:35:00|52.25|51.55|52.27|51.57|52.27|51.57|52.25|51.55|17
1666435200000|2022-10-22 10:40:00|52.26|51.56|52.28|51.58|52.28|51.58|52.26|51.56|15
1666435500000|2022-10-22 10:45:00|52.27|51.57|52.28|51.58|52.29|51.59|52.27|51.57|28
1666435800000|2022-10-22 10:50:00|52.27|51.57|52.24|51.54|52.27|51.57|52.24|51.54|10
1666436100000|2022-10-22 10:55:00|52.25|51.55|52.27|51.57|52.28|51.58|52.24|51.54|12
1666436400000|2022-10-22 11:00:00|52.28|51.58|52.31|51.61|52.34|51.64|52.28|51.58|20
1666436700000|2022-10-22 11:05:00|52.3|51.6|52.29|51.59|52.3|51.6|52.28|51.58|10
1666437000000|2022-10-22 11:10:00|52.28|51.58|52.28|51.58|52.3|51.6|52.28|51.58|17
1666437300000|2022-10-22 11:15:00|52.27|51.57|52.29|51.59|52.29|51.59|52.26|51.56|25
1666437600000|2022-10-22 11:20:00|52.3|51.6|52.3|51.6|52.31|51.61|52.29|51.59|15
1666437900000|2022-10-22 11:25:00|52.31|51.61|52.31|51.61|52.31|51.61|52.3|51.6|19
1666438200000|2022-10-22 11:30:00|52.3|51.6|52.3|51.6|52.31|51.61|52.28|51.58|9
1666438500000|2022-10-22 11:35:00|52.29|51.59|52.32|51.62|52.32|51.62|52.28|51.58|14
1666438800000|2022-10-22 11:40:00|52.33|51.63|52.32|51.62|52.33|51.63|52.31|51.61|10
1666439100000|2022-10-22 11:45:00|52.33|51.63|52.36|51.66|52.39|51.69|52.32|51.62|22
1666439400000|2022-10-22 11:50:00|52.37|51.67|52.34|51.64|52.37|51.67|52.33|51.63|20
1666439700000|2022-10-22 11:55:00|52.33|51.63|52.32|51.62|52.35|51.65|52.32|51.62|16
1666440000000|2022-10-22 12:00:00|52.33|51.63|52.33|51.63|52.35|51.65|52.32|51.62|17
1666440300000|2022-10-22 12:05:00|52.32|51.62|52.24|51.54|52.33|51.63|52.24|51.54|27
1666440600000|2022-10-22 12:10:00|52.25|51.55|52.23|51.53|52.26|51.56|52.23|51.53|13
1666440900000|2022-10-22 12:15:00|52.24|51.54|52.2|51.5|52.24|51.54|52.2|51.5|11
1666441200000|2022-10-22 12:20:00|52.21|51.51|52.2|51.5|52.28|51.58|52.19|51.49|26
1666441500000|2022-10-22 12:25:00|52.19|51.49|52.18|51.48|52.23|51.53|52.18|51.48|14
1666441800000|2022-10-22 12:30:00|52.17|51.47|52.12|51.42|52.17|51.47|52.1|51.4|26
1666442100000|2022-10-22 12:35:00|52.13|51.43|52.2|51.5|52.21|51.51|52.12|51.42|44
1666442400000|2022-10-22 12:40:00|52.21|51.51|52.16|51.46|52.21|51.51|52.15|51.45|43
1666442700000|2022-10-22 12:45:00|52.17|51.47|52.21|51.51|52.23|51.53|52.17|51.47|19
1666443000000|2022-10-22 12:50:00|52.2|51.5|52.29|51.59|52.31|51.61|52.2|51.5|54
1666443300000|2022-10-22 12:55:00|52.3|51.6|52.33|51.63|52.33|51.63|52.27|51.57|35
1666443600000|2022-10-22 13:00:00|52.34|51.64|52.46|51.76|52.46|51.76|52.34|51.64|43
1666443900000|2022-10-22 13:05:00|52.45|51.75|52.51|51.81|52.51|51.81|52.44|51.74|44
1666444200000|2022-10-22 13:10:00|52.52|51.82|52.51|51.81|52.57|51.87|52.5|51.8|51
1666444500000|2022-10-22 13:15:00|52.52|51.82|52.74|52.04|52.77|52.07|52.52|51.82|108
1666444800000|2022-10-22 13:20:00|52.73|52.03|52.65|51.95|52.76|52.06|52.61|51.91|69
1666445100000|2022-10-22 13:25:00|52.66|51.96|52.78|52.08|52.79|52.09|52.65|51.95|84
1666445400000|2022-10-22 13:30:00|52.8|52.1|52.66|51.96|52.83|52.13|52.64|51.94|86
1666445700000|2022-10-22 13:35:00|52.67|51.97|52.61|51.91|52.67|51.97|52.6|51.9|81
1666446000000|2022-10-22 13:40:00|52.6|51.9|52.61|51.91|52.61|51.91|52.55|51.85|38
1666446300000|2022-10-22 13:45:00|52.62|51.92|52.49|51.79|52.63|51.93|52.48|51.78|56
1666446600000|2022-10-22 13:50:00|52.5|51.8|52.52|51.82|52.52|51.82|52.48|51.78|37
1666446900000|2022-10-22 13:55:00|52.53|51.83|52.49|51.79|52.55|51.85|52.49|51.79|27
1666447200000|2022-10-22 14:00:00|52.5|51.8|52.63|51.93|52.63|51.93|52.5|51.8|48
1666447500000|2022-10-22 14:05:00|52.62|51.92|52.59|51.89|52.71|52.01|52.58|51.88|57
1666447800000|2022-10-22 14:10:00|52.6|51.9|52.59|51.89|52.63|51.93|52.58|51.88|36
1666448100000|2022-10-22 14:15:00|52.58|51.88|52.62|51.92|52.63|51.93|52.57|51.87|57
1666448400000|2022-10-22 14:20:00|52.63|51.93|52.58|51.88|52.64|51.94|52.57|51.87|26
1666448700000|2022-10-22 14:25:00|52.57|51.87|52.6|51.9|52.6|51.9|52.57|51.87|36
1666449000000|2022-10-22 14:30:00|52.59|51.89|52.64|51.94|52.65|51.95|52.58|51.88|44
1666449300000|2022-10-22 14:35:00|52.63|51.93|52.62|51.92|52.64|51.94|52.61|51.91|24
1666449600000|2022-10-22 14:40:00|52.63|51.93|52.65|51.95|52.65|51.95|52.62|51.92|5
1666449900000|2022-10-22 14:45:00|52.64|51.94|52.61|51.91|52.65|51.95|52.61|51.91|34
1666450200000|2022-10-22 14:50:00|52.6|51.9|52.6|51.9|52.61|51.91|52.59|51.89|7
1666450500000|2022-10-22 14:55:00|52.61|51.91|52.64|51.94|52.65|51.95|52.61|51.91|26
1666450800000|2022-10-22 15:00:00|52.65|51.95|52.7|52|52.71|52.01|52.65|51.95|66
1666451100000|2022-10-22 15:05:00|52.71|52.01|52.67|51.97|52.71|52.01|52.65|51.95|37
1666451400000|2022-10-22 15:10:00|52.66|51.96|52.67|51.97|52.68|51.98|52.65|51.95|18
1666451700000|2022-10-22 15:15:00|52.66|51.96|52.61|51.91|52.66|51.96|52.61|51.91|32
1666452000000|2022-10-22 15:20:00|52.62|51.92|52.6|51.9|52.68|51.98|52.58|51.88|25
1666452300000|2022-10-22 15:25:00|52.61|51.91|52.62|51.92|52.64|51.94|52.6|51.9|16
1666452600000|2022-10-22 15:30:00|52.63|51.93|52.58|51.88|52.64|51.94|52.57|51.87|26
1666452900000|2022-10-22 15:35:00|52.59|51.89|52.53|51.83|52.61|51.91|52.51|51.81|39
1666453200000|2022-10-22 15:40:00|52.54|51.84|52.54|51.84|52.56|51.86|52.53|51.83|55
1666453500000|2022-10-22 15:45:00|52.55|51.85|52.53|51.83|52.55|51.85|52.52|51.82|24
1666453800000|2022-10-22 15:50:00|52.52|51.82|52.55|51.85|52.55|51.85|52.52|51.82|32
1666454100000|2022-10-22 15:55:00|52.56|51.86|52.6|51.9|52.62|51.92|52.56|51.86|24
1666454400000|2022-10-22 16:00:00|52.61|51.91|52.62|51.92|52.65|51.95|52.61|51.91|60
1666454700000|2022-10-22 16:05:00|52.63|51.93|52.6|51.9|52.68|51.98|52.59|51.89|40
1666455000000|2022-10-22 16:10:00|52.61|51.91|52.57|51.87|52.61|51.91|52.57|51.87|25
1666455300000|2022-10-22 16:15:00|52.58|51.88|52.52|51.82|52.58|51.88|52.5|51.8|27
1666455600000|2022-10-22 16:20:00|52.51|51.81|52.48|51.78|52.52|51.82|52.48|51.78|20
1666455900000|2022-10-22 16:25:00|52.49|51.79|52.47|51.77|52.52|51.82|52.46|51.76|37
1666456200000|2022-10-22 16:30:00|52.48|51.78|52.47|51.77|52.49|51.79|52.47|51.77|22
1666456500000|2022-10-22 16:35:00|52.48|51.78|52.42|51.72|52.49|51.79|52.42|51.72|21
1666456800000|2022-10-22 16:40:00|52.43|51.73|52.43|51.73|52.45|51.75|52.42|51.72|23
1666457100000|2022-10-22 16:45:00|52.44|51.74|52.43|51.73|52.44|51.74|52.4|51.7|35
1666457400000|2022-10-22 16:50:00|52.44|51.74|52.5|51.8|52.5|51.8|52.43|51.73|17
1666457700000|2022-10-22 16:55:00|52.49|51.79|52.49|51.79|52.5|51.8|52.47|51.77|7
1666458000000|2022-10-22 17:00:00|52.5|51.8|52.46|51.76|52.5|51.8|52.46|51.76|23
1666458300000|2022-10-22 17:05:00|52.47|51.77|52.49|51.79|52.49|51.79|52.46|51.76|13
1666458600000|2022-10-22 17:10:00|52.5|51.8|52.51|51.81|52.52|51.82|52.5|51.8|10
1666458900000|2022-10-22 17:15:00|52.5|51.8|52.52|51.82|52.55|51.85|52.5|51.8|23
1666459200000|2022-10-22 17:20:00|52.51|51.81|52.44|51.74|52.51|51.81|52.44|51.74|28
1666459500000|2022-10-22 17:25:00|52.45|51.75|52.46|51.76|52.46|51.76|52.43|51.73|20
1666459800000|2022-10-22 17:30:00|52.45|51.75|52.46|51.76|52.48|51.78|52.44|51.74|23
1666460100000|2022-10-22 17:35:00|52.47|51.77|52.47|51.77|52.47|51.77|52.44|51.74|41
1666460400000|2022-10-22 17:40:00|52.48|51.78|52.45|51.75|52.48|51.78|52.41|51.71|28
1666460700000|2022-10-22 17:45:00|52.44|51.74|52.46|51.76|52.47|51.77|52.44|51.74|15
1666461000000|2022-10-22 17:50:00|52.45|51.75|52.5|51.8|52.5|51.8|52.45|51.75|5
1666461300000|2022-10-22 17:55:00|52.51|51.81|52.5|51.8|52.52|51.82|52.46|51.76|17
1666461600000|2022-10-22 18:00:00|52.51|51.81|52.45|51.75|52.52|51.82|52.45|51.75|30
1666461900000|2022-10-22 18:05:00|52.44|51.74|52.44|51.74|52.45|51.75|52.43|51.73|33
1666462200000|2022-10-22 18:10:00|52.42|51.72|52.41|51.71|52.42|51.72|52.4|51.7|6
1666462500000|2022-10-22 18:15:00|52.4|51.7|52.46|51.76|52.46|51.76|52.4|51.7|41
1666462800000|2022-10-22 18:20:00|52.45|51.75|52.49|51.79|52.49|51.79|52.45|51.75|14
1666463100000|2022-10-22 18:25:00|52.5|51.8|52.51|51.81|52.52|51.82|52.48|51.78|28
1666463400000|2022-10-22 18:30:00|52.52|51.82|52.53|51.83|52.56|51.86|52.52|51.82|24
1666463700000|2022-10-22 18:35:00|52.52|51.82|52.55|51.85|52.55|51.85|52.52|51.82|18
1666464000000|2022-10-22 18:40:00|52.56|51.86|52.52|51.82|52.57|51.87|52.51|51.81|25
1666464300000|2022-10-22 18:45:00|52.51|51.81|52.53|51.83|52.54|51.84|52.51|51.81|9
1666464600000|2022-10-22 18:50:00|52.56|51.86|52.58|51.88|52.58|51.88|52.56|51.86|17
1666464900000|2022-10-22 18:55:00|52.59|51.89|52.54|51.84|52.59|51.89|52.54|51.84|18
1666465200000|2022-10-22 19:00:00|52.55|51.85|52.54|51.84|52.55|51.85|52.53|51.83|12
1666465500000|2022-10-22 19:05:00|52.53|51.83|52.6|51.9|52.6|51.9|52.53|51.83|30
1666465800000|2022-10-22 19:10:00|52.59|51.89|52.66|51.96|52.66|51.96|52.59|51.89|61
1666466100000|2022-10-22 19:15:00|52.67|51.97|52.67|51.97|52.67|51.97|52.61|51.91|27
1666466400000|2022-10-22 19:20:00|52.68|51.98|52.68|51.98|52.69|51.99|52.67|51.97|27
1666466700000|2022-10-22 19:25:00|52.67|51.97|52.65|51.95|52.68|51.98|52.65|51.95|21
1666467000000|2022-10-22 19:30:00|52.64|51.94|52.61|51.91|52.66|51.96|52.61|51.91|16
1666467300000|2022-10-22 19:35:00|52.6|51.9|52.67|51.97|52.67|51.97|52.6|51.9|23
1666467600000|2022-10-22 19:40:00|52.68|51.98|52.67|51.97|52.69|51.99|52.66|51.96|24
1666467900000|2022-10-22 19:45:00|52.68|51.98|52.67|51.97|52.7|52|52.67|51.97|20
1666468200000|2022-10-22 19:50:00|52.68|51.98|52.65|51.95|52.69|51.99|52.64|51.94|16
1666468500000|2022-10-22 19:55:00|52.66|51.96|52.7|52|52.71|52.01|52.65|51.95|15
1666468800000|2022-10-22 20:00:00|52.71|52.01|52.71|52.01|52.74|52.04|52.71|52.01|18
1666469100000|2022-10-22 20:05:00|52.7|52|52.74|52.04|52.75|52.05|52.7|52|37
1666469400000|2022-10-22 20:10:00|52.75|52.05|52.67|51.97|52.76|52.06|52.67|51.97|36
1666469700000|2022-10-22 20:15:00|52.68|51.98|52.67|51.97|52.68|51.98|52.66|51.96|38
1666470000000|2022-10-22 20:20:00|52.68|51.98|52.66|51.96|52.68|51.98|52.62|51.92|22
1666470300000|2022-10-22 20:25:00|52.65|51.95|52.69|51.99|52.69|51.99|52.65|51.95|25
1666470600000|2022-10-22 20:30:00|52.7|52|52.76|52.06|52.78|52.08|52.7|52|26
1666470900000|2022-10-22 20:35:00|52.77|52.07|52.76|52.06|52.77|52.07|52.75|52.05|14
1666471200000|2022-10-22 20:40:00|52.75|52.05|52.79|52.09|52.79|52.09|52.75|52.05|11
1666471500000|2022-10-22 20:45:00|52.8|52.1|52.79|52.09|52.8|52.1|52.78|52.08|8
1666471800000|2022-10-22 20:50:00|52.8|52.1|52.82|52.12|52.82|52.12|52.8|52.1|19
1666472100000|2022-10-22 20:55:00|52.81|52.11|52.81|52.11|52.83|52.13|52.8|52.1|37
1666472400000|2022-10-22 21:00:00|52.82|52.12|52.83|52.13|52.83|52.13|52.82|52.12|14
1666472700000|2022-10-22 21:05:00|52.84|52.14|52.79|52.09|52.84|52.14|52.79|52.09|22
1666473000000|2022-10-22 21:10:00|52.8|52.1|52.67|51.97|52.82|52.12|52.67|51.97|42
1666473300000|2022-10-22 21:15:00|52.68|51.98|52.71|52.01|52.71|52.01|52.68|51.98|18
1666473600000|2022-10-22 21:20:00|52.7|52|52.67|51.97|52.7|52|52.66|51.96|12
1666473900000|2022-10-22 21:25:00|52.66|51.96|52.67|51.97|52.69|51.99|52.66|51.96|17
1666474200000|2022-10-22 21:30:00|52.68|51.98|52.7|52|52.7|52|52.67|51.97|11
1666474500000|2022-10-22 21:35:00|52.69|51.99|52.7|52|52.71|52.01|52.68|51.98|18
1666474800000|2022-10-22 21:40:00|52.69|51.99|52.68|51.98|52.71|52.01|52.67|51.97|12
1666475100000|2022-10-22 21:45:00|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|10
1666475400000|2022-10-22 21:50:00|52.67|51.97|52.67|51.97|52.68|51.98|52.66|51.96|15
1666475700000|2022-10-22 21:55:00|52.69|51.99|52.66|51.96|52.7|52|52.66|51.96|26
1666476000000|2022-10-22 22:00:00|52.67|51.97|52.65|51.95|52.67|51.97|52.63|51.93|9
1666476300000|2022-10-22 22:05:00|52.64|51.94|52.55|51.85|52.64|51.94|52.52|51.82|43
1666476600000|2022-10-22 22:10:00|52.56|51.86|52.6|51.9|52.62|51.92|52.56|51.86|8
1666476900000|2022-10-22 22:15:00|52.59|51.89|52.59|51.89|52.62|51.92|52.58|51.88|27
1666477200000|2022-10-22 22:20:00|52.58|51.88|52.58|51.88|52.58|51.88|52.57|51.87|45
1666477500000|2022-10-22 22:25:00|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|4
1666477800000|2022-10-22 22:30:00|52.58|51.88|52.6|51.9|52.6|51.9|52.58|51.88|7
1666478100000|2022-10-22 22:35:00|52.59|51.89|52.57|51.87|52.6|51.9|52.57|51.87|21
1666478400000|2022-10-22 22:40:00|52.56|51.86|52.55|51.85|52.57|51.87|52.54|51.84|26
1666478700000|2022-10-22 22:45:00|52.54|51.84|52.5|51.8|52.57|51.87|52.49|51.79|22
1666479000000|2022-10-22 22:50:00|52.51|51.81|52.49|51.79|52.54|51.84|52.46|51.76|33
1666479300000|2022-10-22 22:55:00|52.5|51.8|52.53|51.83|52.54|51.84|52.5|51.8|26
1666479600000|2022-10-22 23:00:00|52.54|51.84|52.58|51.88|52.58|51.88|52.52|51.82|16
1666479900000|2022-10-22 23:05:00|52.59|51.89|52.68|51.98|52.68|51.98|52.59|51.89|31
1666480200000|2022-10-22 23:10:00|52.66|51.96|52.61|51.91|52.67|51.97|52.61|51.91|18
1666480500000|2022-10-22 23:15:00|52.62|51.92|52.64|51.94|52.64|51.94|52.61|51.91|23
1666480800000|2022-10-22 23:20:00|52.63|51.93|52.61|51.91|52.64|51.94|52.6|51.9|11
1666481100000|2022-10-22 23:25:00|52.6|51.9|52.56|51.86|52.61|51.91|52.56|51.86|25
1666481400000|2022-10-22 23:30:00|52.55|51.85|52.51|51.81|52.55|51.85|52.51|51.81|20
1666481700000|2022-10-22 23:35:00|52.5|51.8|52.48|51.78|52.54|51.84|52.48|51.78|18
1666482000000|2022-10-22 23:40:00|52.49|51.79|52.49|51.79|52.51|51.81|52.48|51.78|13
1666482300000|2022-10-22 23:45:00|52.48|51.78|52.51|51.81|52.52|51.82|52.48|51.78|12
1666482600000|2022-10-22 23:50:00|52.52|51.82|52.51|51.81|52.56|51.86|52.51|51.81|41
1666482900000|2022-10-22 23:55:00|52.52|51.82|52.53|51.83|52.55|51.85|52.51|51.81|54
1666483200000|2022-10-23 00:00:00|52.54|51.84|52.62|51.92|52.62|51.92|52.54|51.84|31
1666483500000|2022-10-23 00:05:00|52.63|51.93|52.54|51.84|52.63|51.93|52.54|51.84|42
1666483800000|2022-10-23 00:10:00|52.55|51.85|52.54|51.84|52.57|51.87|52.53|51.83|16
1666484100000|2022-10-23 00:15:00|52.55|51.85|52.53|51.83|52.56|51.86|52.53|51.83|15
1666484400000|2022-10-23 00:20:00|52.54|51.84|52.52|51.82|52.54|51.84|52.5|51.8|13
1666484700000|2022-10-23 00:25:00|52.51|51.81|52.5|51.8|52.55|51.85|52.5|51.8|12
1666485000000|2022-10-23 00:30:00|52.52|51.82|52.55|51.85|52.56|51.86|52.52|51.82|34
1666485300000|2022-10-23 00:35:00|52.56|51.86|52.58|51.88|52.58|51.88|52.55|51.85|17
1666485600000|2022-10-23 00:40:00|52.57|51.87|52.5|51.8|52.58|51.88|52.49|51.79|22
1666485900000|2022-10-23 00:45:00|52.49|51.79|52.5|51.8|52.51|51.81|52.47|51.77|12
1666486200000|2022-10-23 00:50:00|52.51|51.81|52.49|51.79|52.51|51.81|52.48|51.78|19
1666486500000|2022-10-23 00:55:00|52.5|51.8|52.47|51.77|52.5|51.8|52.46|51.76|14
1666486800000|2022-10-23 01:00:00|52.48|51.78|52.48|51.78|52.51|51.81|52.48|51.78|37
1666487100000|2022-10-23 01:05:00|52.47|51.77|52.42|51.72|52.48|51.78|52.41|51.71|24
1666487400000|2022-10-23 01:10:00|52.43|51.73|52.32|51.62|52.43|51.73|52.32|51.62|18
1666487700000|2022-10-23 01:15:00|52.31|51.61|52.26|51.56|52.31|51.61|52.26|51.56|24
1666488000000|2022-10-23 01:20:00|52.25|51.55|52.25|51.55|52.29|51.59|52.25|51.55|27
1666488300000|2022-10-23 01:25:00|52.26|51.56|52.26|51.56|52.29|51.59|52.25|51.55|21
1666488600000|2022-10-23 01:30:00|52.25|51.55|52.24|51.54|52.27|51.57|52.23|51.53|34
1666488900000|2022-10-23 01:35:00|52.25|51.55|52.27|51.57|52.27|51.57|52.25|51.55|7
1666489200000|2022-10-23 01:40:00|52.26|51.56|52.24|51.54|52.27|51.57|52.24|51.54|43
1666489500000|2022-10-23 01:45:00|52.25|51.55|52.21|51.51|52.26|51.56|52.2|51.5|39
1666489800000|2022-10-23 01:50:00|52.2|51.5|52.31|51.61|52.32|51.62|52.2|51.5|25
1666490100000|2022-10-23 01:55:00|52.3|51.6|52.35|51.65|52.36|51.66|52.3|51.6|22
1666490400000|2022-10-23 02:00:00|52.36|51.66|52.37|51.67|52.37|51.67|52.35|51.65|8
1666490700000|2022-10-23 02:05:00|52.36|51.66|52.43|51.73|52.43|51.73|52.35|51.65|14
1666491000000|2022-10-23 02:10:00|52.42|51.72|52.41|51.71|52.43|51.73|52.4|51.7|34
1666491300000|2022-10-23 02:15:00|52.42|51.72|52.49|51.79|52.52|51.82|52.4|51.7|49
1666491600000|2022-10-23 02:20:00|52.5|51.8|52.48|51.78|52.5|51.8|52.43|51.73|57
1666491900000|2022-10-23 02:25:00|52.49|51.79|52.54|51.84|52.54|51.84|52.47|51.77|32
1666492200000|2022-10-23 02:30:00|52.55|51.85|52.54|51.84|52.55|51.85|52.51|51.81|18
1666492500000|2022-10-23 02:35:00|52.53|51.83|52.58|51.88|52.59|51.89|52.53|51.83|12
1666492800000|2022-10-23 02:40:00|52.59|51.89|52.61|51.91|52.62|51.92|52.57|51.87|17
1666493100000|2022-10-23 02:45:00|52.63|51.93|52.65|51.95|52.66|51.96|52.62|51.92|61
1666493400000|2022-10-23 02:50:00|52.66|51.96|52.66|51.96|52.68|51.98|52.63|51.93|35
1666493700000|2022-10-23 02:55:00|52.65|51.95|52.57|51.87|52.65|51.95|52.57|51.87|31
1666494000000|2022-10-23 03:00:00|52.58|51.88|52.56|51.86|52.58|51.88|52.54|51.84|35
1666494300000|2022-10-23 03:05:00|52.57|51.87|52.58|51.88|52.6|51.9|52.57|51.87|8
1666494600000|2022-10-23 03:10:00|52.57|51.87|52.55|51.85|52.58|51.88|52.55|51.85|13
1666494900000|2022-10-23 03:15:00|52.56|51.86|52.58|51.88|52.58|51.88|52.55|51.85|11
1666495200000|2022-10-23 03:20:00|52.59|51.89|52.63|51.93|52.63|51.93|52.58|51.88|20
1666495500000|2022-10-23 03:25:00|52.62|51.92|52.57|51.87|52.62|51.92|52.55|51.85|24
1666495800000|2022-10-23 03:30:00|52.55|51.85|52.56|51.86|52.57|51.87|52.53|51.83|20
1666496100000|2022-10-23 03:35:00|52.55|51.85|52.53|51.83|52.55|51.85|52.53|51.83|13
1666496400000|2022-10-23 03:40:00|52.54|51.84|52.61|51.91|52.61|51.91|52.53|51.83|20
1666496700000|2022-10-23 03:45:00|52.6|51.9|52.6|51.9|52.61|51.91|52.59|51.89|11
1666497000000|2022-10-23 03:50:00|52.59|51.89|52.58|51.88|52.59|51.89|52.57|51.87|22
1666497300000|2022-10-23 03:55:00|52.57|51.87|52.58|51.88|52.6|51.9|52.57|51.87|11
1666497600000|2022-10-23 04:00:00|52.59|51.89|52.62|51.92|52.62|51.92|52.58|51.88|30
1666497900000|2022-10-23 04:05:00|52.61|51.91|52.61|51.91|52.63|51.93|52.61|51.91|7
1666498200000|2022-10-23 04:10:00|52.6|51.9|52.61|51.91|52.61|51.91|52.59|51.89|12
1666498500000|2022-10-23 04:15:00|52.6|51.9|52.65|51.95|52.65|51.95|52.6|51.9|20
1666498800000|2022-10-23 04:20:00|52.66|51.96|52.66|51.96|52.68|51.98|52.66|51.96|11
1666499100000|2022-10-23 04:25:00|52.67|51.97|52.68|51.98|52.68|51.98|52.65|51.95|37
1666499400000|2022-10-23 04:30:00|52.67|51.97|52.65|51.95|52.68|51.98|52.65|51.95|17
1666499700000|2022-10-23 04:35:00|52.66|51.96|52.64|51.94|52.66|51.96|52.64|51.94|9
1666500000000|2022-10-23 04:40:00|52.65|51.95|52.64|51.94|52.65|51.95|52.64|51.94|16
1666500300000|2022-10-23 04:45:00|52.63|51.93|52.58|51.88|52.64|51.94|52.58|51.88|32
1666500600000|2022-10-23 04:50:00|52.59|51.89|52.55|51.85|52.61|51.91|52.55|51.85|31
1666500900000|2022-10-23 04:55:00|52.54|51.84|52.55|51.85|52.56|51.86|52.53|51.83|36
1666501200000|2022-10-23 05:00:00|52.54|51.84|52.56|51.86|52.56|51.86|52.53|51.83|27
1666501500000|2022-10-23 05:05:00|52.57|51.87|52.56|51.86|52.58|51.88|52.56|51.86|12
1666501800000|2022-10-23 05:10:00|52.57|51.87|52.55|51.85|52.57|51.87|52.55|51.85|7
1666502100000|2022-10-23 05:15:00|52.54|51.84|52.53|51.83|52.55|51.85|52.53|51.83|14
1666502400000|2022-10-23 05:20:00|52.54|51.84|52.54|51.84|52.58|51.88|52.54|51.84|23
1666502700000|2022-10-23 05:25:00|52.55|51.85|52.55|51.85|52.57|51.87|52.55|51.85|65
1666503000000|2022-10-23 05:30:00|52.56|51.86|52.55|51.85|52.57|51.87|52.55|51.85|8
1666503300000|2022-10-23 05:35:00|52.56|51.86|52.53|51.83|52.56|51.86|52.53|51.83|10
1666503600000|2022-10-23 05:40:00|52.54|51.84|52.48|51.78|52.54|51.84|52.48|51.78|21
1666503900000|2022-10-23 05:45:00|52.47|51.77|52.49|51.79|52.5|51.8|52.45|51.75|23
1666504200000|2022-10-23 05:50:00|52.48|51.78|52.45|51.75|52.5|51.8|52.45|51.75|20
1666504500000|2022-10-23 05:55:00|52.44|51.74|52.45|51.75|52.46|51.76|52.42|51.72|40
1666504800000|2022-10-23 06:00:00|52.46|51.76|52.48|51.78|52.49|51.79|52.42|51.72|39
1666505100000|2022-10-23 06:05:00|52.49|51.79|52.5|51.8|52.51|51.81|52.48|51.78|10
1666505400000|2022-10-23 06:10:00|52.51|51.81|52.52|51.82|52.53|51.83|52.49|51.79|14
1666505700000|2022-10-23 06:15:00|52.53|51.83|52.51|51.81|52.53|51.83|52.5|51.8|9
1666506000000|2022-10-23 06:20:00|52.5|51.8|52.55|51.85|52.55|51.85|52.5|51.8|16
1666506300000|2022-10-23 06:25:00|52.54|51.84|52.49|51.79|52.55|51.85|52.46|51.76|39
1666506600000|2022-10-23 06:30:00|52.5|51.8|52.51|51.81|52.51|51.81|52.49|51.79|28
1666506900000|2022-10-23 06:35:00|52.5|51.8|52.37|51.67|52.51|51.81|52.35|51.65|31
1666507200000|2022-10-23 06:40:00|52.36|51.66|52.32|51.62|52.37|51.67|52.28|51.58|26
1666507500000|2022-10-23 06:45:00|52.33|51.63|52.27|51.57|52.33|51.63|52.27|51.57|21
1666507800000|2022-10-23 06:50:00|52.28|51.58|52.36|51.66|52.36|51.66|52.28|51.58|23
1666508100000|2022-10-23 06:55:00|52.35|51.65|52.45|51.75|52.45|51.75|52.33|51.63|21
1666508400000|2022-10-23 07:00:00|52.43|51.73|52.42|51.72|52.44|51.74|52.41|51.71|16
1666508700000|2022-10-23 07:05:00|52.43|51.73|52.35|51.65|52.43|51.73|52.34|51.64|22
1666509000000|2022-10-23 07:10:00|52.36|51.66|52.32|51.62|52.36|51.66|52.32|51.62|25
1666509300000|2022-10-23 07:15:00|52.33|51.63|52.34|51.64|52.36|51.66|52.32|51.62|28
1666509600000|2022-10-23 07:20:00|52.35|51.65|52.32|51.62|52.35|51.65|52.32|51.62|52
1666509900000|2022-10-23 07:25:00|52.33|51.63|52.33|51.63|52.34|51.64|52.33|51.63|9
1666510200000|2022-10-23 07:30:00|52.32|51.62|52.33|51.63|52.33|51.63|52.31|51.61|4
1666510500000|2022-10-23 07:35:00|52.32|51.62|52.33|51.63|52.34|51.64|52.32|51.62|8
1666510800000|2022-10-23 07:40:00|52.32|51.62|52.34|51.64|52.34|51.64|52.31|51.61|25
1666511100000|2022-10-23 07:45:00|52.33|51.63|52.41|51.71|52.42|51.72|52.33|51.63|36
1666511400000|2022-10-23 07:50:00|52.42|51.72|52.38|51.68|52.42|51.72|52.38|51.68|17
1666511700000|2022-10-23 07:55:00|52.39|51.69|52.42|51.72|52.42|51.72|52.39|51.69|18
1666512000000|2022-10-23 08:00:00|52.41|51.71|52.39|51.69|52.41|51.71|52.37|51.67|19
1666512300000|2022-10-23 08:05:00|52.4|51.7|52.42|51.72|52.42|51.72|52.39|51.69|11
1666512600000|2022-10-23 08:10:00|52.43|51.73|52.45|51.75|52.45|51.75|52.43|51.73|19
1666512900000|2022-10-23 08:15:00|52.44|51.74|52.47|51.77|52.48|51.78|52.44|51.74|22
1666513200000|2022-10-23 08:20:00|52.45|51.75|52.44|51.74|52.47|51.77|52.43|51.73|34
1666513500000|2022-10-23 08:25:00|52.43|51.73|52.46|51.76|52.47|51.77|52.42|51.72|10
1666513800000|2022-10-23 08:30:00|52.45|51.75|52.47|51.77|52.47|51.77|52.44|51.74|5
1666514100000|2022-10-23 08:35:00|52.48|51.78|52.47|51.77|52.48|51.78|52.47|51.77|2
1666514400000|2022-10-23 08:40:00|52.48|51.78|52.49|51.79|52.54|51.84|52.46|51.76|28
1666514700000|2022-10-23 08:45:00|52.48|51.78|52.45|51.75|52.49|51.79|52.45|51.75|16
1666515000000|2022-10-23 08:50:00|52.44|51.74|52.5|51.8|52.51|51.81|52.44|51.74|13
1666515300000|2022-10-23 08:55:00|52.51|51.81|52.51|51.81|52.51|51.81|52.49|51.79|21
1666515600000|2022-10-23 09:00:00|52.52|51.82|52.54|51.84|52.54|51.84|52.51|51.81|12
1666515900000|2022-10-23 09:05:00|52.53|51.83|52.49|51.79|52.53|51.83|52.47|51.77|15
1666516200000|2022-10-23 09:10:00|52.47|51.77|52.47|51.77|52.48|51.78|52.46|51.76|5
1666516500000|2022-10-23 09:15:00|52.46|51.76|52.47|51.77|52.47|51.77|52.45|51.75|14
1666516800000|2022-10-23 09:20:00|52.46|51.76|52.48|51.78|52.49|51.79|52.46|51.76|5
1666517100000|2022-10-23 09:25:00|52.49|51.79|52.5|51.8|52.5|51.8|52.48|51.78|10
1666517400000|2022-10-23 09:30:00|52.49|51.79|52.55|51.85|52.55|51.85|52.49|51.79|13
1666517700000|2022-10-23 09:35:00|52.54|51.84|52.48|51.78|52.55|51.85|52.48|51.78|33
1666518000000|2022-10-23 09:40:00|52.49|51.79|52.49|51.79|52.49|51.79|52.48|51.78|19
1666518300000|2022-10-23 09:45:00|52.48|51.78|52.49|51.79|52.49|51.79|52.48|51.78|10
1666518600000|2022-10-23 09:50:00|52.48|51.78|52.53|51.83|52.54|51.84|52.48|51.78|77
1666518900000|2022-10-23 09:55:00|52.54|51.84|52.53|51.83|52.56|51.86|52.52|51.82|14
1666519200000|2022-10-23 10:00:00|52.52|51.82|52.56|51.86|52.56|51.86|52.52|51.82|8
1666519500000|2022-10-23 10:05:00|52.57|51.87|52.56|51.86|52.6|51.9|52.56|51.86|34
1666519800000|2022-10-23 10:10:00|52.57|51.87|52.55|51.85|52.58|51.88|52.54|51.84|25
1666520100000|2022-10-23 10:15:00|52.57|51.87|52.6|51.9|52.61|51.91|52.57|51.87|12
1666520400000|2022-10-23 10:20:00|52.59|51.89|52.59|51.89|52.6|51.9|52.58|51.88|23
1666520700000|2022-10-23 10:25:00|52.6|51.9|52.56|51.86|52.6|51.9|52.56|51.86|7
1666521000000|2022-10-23 10:30:00|52.57|51.87|52.61|51.91|52.62|51.92|52.56|51.86|25
1666521300000|2022-10-23 10:35:00|52.62|51.92|52.61|51.91|52.63|51.93|52.61|51.91|12
1666521600000|2022-10-23 10:40:00|52.6|51.9|52.57|51.87|52.6|51.9|52.57|51.87|20
1666521900000|2022-10-23 10:45:00|52.56|51.86|52.6|51.9|52.6|51.9|52.56|51.86|5
1666522200000|2022-10-23 10:50:00|52.61|51.91|52.62|51.92|52.62|51.92|52.61|51.91|8
1666522500000|2022-10-23 10:55:00|52.63|51.93|52.62|51.92|52.63|51.93|52.62|51.92|10
1666522800000|2022-10-23 11:00:00|52.63|51.93|52.62|51.92|52.64|51.94|52.6|51.9|26
1666523100000|2022-10-23 11:05:00|52.63|51.93|52.39|51.69|52.64|51.94|52.39|51.69|98
1666523400000|2022-10-23 11:10:00|52.38|51.68|52.41|51.71|52.42|51.72|52.36|51.66|34
1666523700000|2022-10-23 11:15:00|52.4|51.7|52.32|51.62|52.4|51.7|52.31|51.61|35
1666524000000|2022-10-23 11:20:00|52.31|51.61|52.37|51.67|52.38|51.68|52.29|51.59|35
1666524300000|2022-10-23 11:25:00|52.38|51.68|52.38|51.68|52.39|51.69|52.35|51.65|33
1666524600000|2022-10-23 11:30:00|52.37|51.67|52.36|51.66|52.41|51.71|52.36|51.66|59
1666524900000|2022-10-23 11:35:00|52.37|51.67|52.35|51.65|52.37|51.67|52.35|51.65|41
1666525200000|2022-10-23 11:40:00|52.34|51.64|52.37|51.67|52.37|51.67|52.32|51.62|25
1666525500000|2022-10-23 11:45:00|52.36|51.66|52.41|51.71|52.41|51.71|52.36|51.66|54
1666525800000|2022-10-23 11:50:00|52.4|51.7|52.44|51.74|52.44|51.74|52.4|51.7|11
1666526100000|2022-10-23 11:55:00|52.43|51.73|52.35|51.65|52.43|51.73|52.34|51.64|27
1666526400000|2022-10-23 12:00:00|52.34|51.64|52.42|51.72|52.42|51.72|52.34|51.64|34
1666526700000|2022-10-23 12:05:00|52.41|51.71|52.37|51.67|52.41|51.71|52.36|51.66|13
1666527000000|2022-10-23 12:10:00|52.36|51.66|52.4|51.7|52.4|51.7|52.36|51.66|19
1666527300000|2022-10-23 12:15:00|52.39|51.69|52.37|51.67|52.4|51.7|52.37|51.67|19
1666527600000|2022-10-23 12:20:00|52.36|51.66|52.34|51.64|52.38|51.68|52.33|51.63|21
1666527900000|2022-10-23 12:25:00|52.33|51.63|52.38|51.68|52.39|51.69|52.21|51.51|137
1666528200000|2022-10-23 12:30:00|52.39|51.69|52.43|51.73|52.5|51.8|52.38|51.68|59
1666528500000|2022-10-23 12:35:00|52.44|51.74|52.38|51.68|52.44|51.74|52.35|51.65|41
1666528800000|2022-10-23 12:40:00|52.37|51.67|52.38|51.68|52.39|51.69|52.35|51.65|46
1666529100000|2022-10-23 12:45:00|52.39|51.69|52.48|51.78|52.48|51.78|52.39|51.69|38
1666529400000|2022-10-23 12:50:00|52.49|51.79|52.52|51.82|52.53|51.83|52.48|51.78|24
1666529700000|2022-10-23 12:55:00|52.51|51.81|52.52|51.82|52.53|51.83|52.5|51.8|16
1666530000000|2022-10-23 13:00:00|52.53|51.83|52.54|51.84|52.58|51.88|52.52|51.82|40
1666530300000|2022-10-23 13:05:00|52.55|51.85|52.54|51.84|52.55|51.85|52.52|51.82|22
1666530600000|2022-10-23 13:10:00|52.53|51.83|52.6|51.9|52.6|51.9|52.53|51.83|41
1666530900000|2022-10-23 13:15:00|52.61|51.91|52.6|51.9|52.65|51.95|52.58|51.88|89
1666531200000|2022-10-23 13:20:00|52.59|51.89|52.59|51.89|52.65|51.95|52.58|51.88|71
1666531500000|2022-10-23 13:25:00|52.58|51.88|52.51|51.81|52.59|51.89|52.51|51.81|37
1666531800000|2022-10-23 13:30:00|52.5|51.8|52.53|51.83|52.53|51.83|52.49|51.79|20
1666532100000|2022-10-23 13:35:00|52.52|51.82|52.48|51.78|52.52|51.82|52.46|51.76|25
1666532400000|2022-10-23 13:40:00|52.47|51.77|52.47|51.77|52.49|51.79|52.46|51.76|17
1666532700000|2022-10-23 13:45:00|52.46|51.76|52.46|51.76|52.46|51.76|52.44|51.74|13
1666533000000|2022-10-23 13:50:00|52.45|51.75|52.53|51.83|52.54|51.84|52.45|51.75|49
1666533300000|2022-10-23 13:55:00|52.54|51.84|52.59|51.89|52.61|51.91|52.54|51.84|32
1666533600000|2022-10-23 14:00:00|52.6|51.9|52.63|51.93|52.64|51.94|52.59|51.89|26
1666533900000|2022-10-23 14:05:00|52.64|51.94|52.6|51.9|52.66|51.96|52.6|51.9|52
1666534200000|2022-10-23 14:10:00|52.59|51.89|52.61|51.91|52.62|51.92|52.58|51.88|26
1666534500000|2022-10-23 14:15:00|52.6|51.9|52.64|51.94|52.65|51.95|52.6|51.9|47
1666534800000|2022-10-23 14:20:00|52.65|51.95|52.62|51.92|52.65|51.95|52.6|51.9|18
1666535100000|2022-10-23 14:25:00|52.61|51.91|52.62|51.92|52.63|51.93|52.6|51.9|38
1666535400000|2022-10-23 14:30:00|52.61|51.91|52.59|51.89|52.61|51.91|52.56|51.86|21
1666535700000|2022-10-23 14:35:00|52.58|51.88|52.59|51.89|52.59|51.89|52.57|51.87|8
1666536000000|2022-10-23 14:40:00|52.58|51.88|52.66|51.96|52.67|51.97|52.58|51.88|29
1666536300000|2022-10-23 14:45:00|52.67|51.97|52.67|51.97|52.67|51.97|52.63|51.93|21
1666536600000|2022-10-23 14:50:00|52.66|51.96|52.68|51.98|52.68|51.98|52.66|51.96|9
1666536900000|2022-10-23 14:55:00|52.69|51.99|52.67|51.97|52.69|51.99|52.67|51.97|9
1666537200000|2022-10-23 15:00:00|52.68|51.98|52.75|52.05|52.77|52.07|52.68|51.98|41
1666537500000|2022-10-23 15:05:00|52.74|52.04|52.73|52.03|52.74|52.04|52.71|52.01|30
1666537800000|2022-10-23 15:10:00|52.72|52.02|52.69|51.99|52.73|52.03|52.68|51.98|19
1666538100000|2022-10-23 15:15:00|52.68|51.98|52.65|51.95|52.71|52.01|52.64|51.94|30
1666538400000|2022-10-23 15:20:00|52.64|51.94|52.66|51.96|52.69|51.99|52.64|51.94|39
1666538700000|2022-10-23 15:25:00|52.67|51.97|52.69|51.99|52.75|52.05|52.67|51.97|55
1666539000000|2022-10-23 15:30:00|52.68|51.98|52.71|52.01|52.73|52.03|52.68|51.98|32
1666539300000|2022-10-23 15:35:00|52.72|52.02|52.71|52.01|52.72|52.02|52.69|51.99|14
1666539600000|2022-10-23 15:40:00|52.72|52.02|52.7|52|52.72|52.02|52.69|51.99|9
1666539900000|2022-10-23 15:45:00|52.69|51.99|52.66|51.96|52.69|51.99|52.65|51.95|14
1666540200000|2022-10-23 15:50:00|52.67|51.97|52.65|51.95|52.67|51.97|52.65|51.95|13
1666540500000|2022-10-23 15:55:00|52.64|51.94|52.68|51.98|52.72|52.02|52.64|51.94|18
1666540800000|2022-10-23 16:00:00|52.67|51.97|52.68|51.98|52.7|52|52.66|51.96|64
1666541100000|2022-10-23 16:05:00|52.67|51.97|52.66|51.96|52.7|52|52.66|51.96|42
1666541400000|2022-10-23 16:10:00|52.67|51.97|52.63|51.93|52.68|51.98|52.62|51.92|41
1666541700000|2022-10-23 16:15:00|52.62|51.92|52.64|51.94|52.66|51.96|52.62|51.92|29
1666542000000|2022-10-23 16:20:00|52.65|51.95|52.62|51.92|52.66|51.96|52.61|51.91|20
1666542300000|2022-10-23 16:25:00|52.63|51.93|52.62|51.92|52.64|51.94|52.6|51.9|46
1666542600000|2022-10-23 16:30:00|52.63|51.93|52.72|52.02|52.72|52.02|52.63|51.93|18
1666542900000|2022-10-23 16:35:00|52.73|52.03|52.76|52.06|52.76|52.06|52.71|52.01|21
1666543200000|2022-10-23 16:40:00|52.75|52.05|52.74|52.04|52.76|52.06|52.73|52.03|22
1666543500000|2022-10-23 16:45:00|52.73|52.03|52.66|51.96|52.75|52.05|52.65|51.95|56
1666543800000|2022-10-23 16:50:00|52.67|51.97|52.66|51.96|52.67|51.97|52.63|51.93|62
1666544100000|2022-10-23 16:55:00|52.65|51.95|52.65|51.95|52.68|51.98|52.64|51.94|63
1666544400000|2022-10-23 17:00:00|52.66|51.96|52.7|52|52.73|52.03|52.64|51.94|53
1666544700000|2022-10-23 17:05:00|52.69|51.99|52.75|52.05|52.76|52.06|52.69|51.99|19
1666545000000|2022-10-23 17:10:00|52.76|52.06|52.81|52.11|52.81|52.11|52.75|52.05|40
1666545300000|2022-10-23 17:15:00|52.82|52.12|52.81|52.11|52.83|52.13|52.79|52.09|46
1666545600000|2022-10-23 17:20:00|52.82|52.12|52.81|52.11|52.83|52.13|52.78|52.08|28
1666545900000|2022-10-23 17:25:00|52.82|52.12|52.82|52.12|52.82|52.12|52.8|52.1|23
1666546200000|2022-10-23 17:30:00|52.83|52.13|52.98|52.28|53.01|52.31|52.82|52.12|60
1666546500000|2022-10-23 17:35:00|52.99|52.29|53.11|52.41|53.13|52.43|52.99|52.29|56
1666546800000|2022-10-23 17:40:00|53.1|52.4|53.15|52.45|53.15|52.45|53.06|52.36|60
1666547100000|2022-10-23 17:45:00|53.16|52.46|53.2|52.5|53.38|52.68|53.15|52.45|115
1666547400000|2022-10-23 17:50:00|53.21|52.51|53.45|52.75|53.55|52.85|53.21|52.51|195
1666547700000|2022-10-23 17:55:00|53.46|52.76|53.46|52.76|53.55|52.85|53.44|52.74|97
1666548000000|2022-10-23 18:00:00|53.47|52.77|53.44|52.74|53.58|52.88|53.34|52.64|131
1666548300000|2022-10-23 18:05:00|53.45|52.75|53.66|52.96|53.66|52.96|53.45|52.75|94
1666548600000|2022-10-23 18:10:00|53.67|52.97|53.68|52.98|53.83|53.13|53.65|52.95|119
1666548900000|2022-10-23 18:15:00|53.69|52.99|53.6|52.9|53.74|53.04|53.58|52.88|99
1666549200000|2022-10-23 18:20:00|53.61|52.91|53.62|52.92|53.69|52.99|53.61|52.91|94
1666549500000|2022-10-23 18:25:00|53.63|52.93|53.69|52.99|53.76|53.06|53.62|52.92|91
1666549800000|2022-10-23 18:30:00|53.7|53|53.58|52.88|53.75|53.05|53.58|52.88|77
1666550100000|2022-10-23 18:35:00|53.59|52.89|53.51|52.81|53.61|52.91|53.5|52.8|60
1666550400000|2022-10-23 18:40:00|53.52|52.82|53.51|52.81|53.54|52.84|53.51|52.81|22
1666550700000|2022-10-23 18:45:00|53.5|52.8|53.4|52.7|53.53|52.83|53.4|52.7|55
1666551000000|2022-10-23 18:50:00|53.41|52.71|53.45|52.75|53.46|52.76|53.41|52.71|57
1666551300000|2022-10-23 18:55:00|53.46|52.76|53.45|52.75|53.51|52.81|53.39|52.69|58
1666551600000|2022-10-23 19:00:00|53.46|52.76|53.44|52.74|53.46|52.76|53.43|52.73|27
1666551900000|2022-10-23 19:05:00|53.45|52.75|53.45|52.75|53.46|52.76|53.44|52.74|13
1666552200000|2022-10-23 19:10:00|53.44|52.74|53.43|52.73|53.45|52.75|53.42|52.72|20
1666552500000|2022-10-23 19:15:00|53.44|52.74|53.41|52.71|53.44|52.74|53.41|52.71|18
1666552800000|2022-10-23 19:20:00|53.42|52.72|53.47|52.77|53.5|52.8|53.41|52.71|64
1666553100000|2022-10-23 19:25:00|53.48|52.78|53.57|52.87|53.58|52.88|53.47|52.77|42
1666553400000|2022-10-23 19:30:00|53.56|52.86|53.56|52.86|53.56|52.86|53.53|52.83|27
1666553700000|2022-10-23 19:35:00|53.55|52.85|54.05|52.35|54.06|52.86|53.55|52.34|28
1666554000000|2022-10-23 19:40:00|54.04|52.34|54.03|52.33|54.09|52.39|54.02|52.32|32
1666554300000|2022-10-23 19:45:00|54.02|52.32|54|52.3|54.02|52.32|53.99|52.29|9
1666554600000|2022-10-23 19:50:00|53.99|52.29|54.04|52.34|54.07|52.37|53.99|52.29|46
1666554900000|2022-10-23 19:55:00|54.05|52.35|54.01|52.31|54.05|52.35|53.98|52.28|31
1666555200000|2022-10-23 20:00:00|54.02|52.32|54|52.3|54.08|52.38|54|52.3|33
1666555500000|2022-10-23 20:05:00|54.01|52.31|54.12|52.42|54.17|52.47|54.01|52.31|54
1666555800000|2022-10-23 20:10:00|54.11|52.41|54.02|52.32|54.12|52.42|54|52.3|52
1666556100000|2022-10-23 20:15:00|54.03|52.33|53.98|52.28|54.03|52.33|53.97|52.27|32
1666556400000|2022-10-23 20:20:00|53.99|52.29|54|52.3|54.02|52.32|53.98|52.28|34
1666556700000|2022-10-23 20:25:00|54.01|52.31|54|52.3|54.02|52.32|53.99|52.29|25
1666557000000|2022-10-23 20:30:00|54.01|52.31|53.96|52.26|54.02|52.32|53.95|52.25|48
1666557300000|2022-10-23 20:35:00|53.95|52.25|53.95|52.25|53.99|52.29|53.95|52.25|19
1666557600000|2022-10-23 20:40:00|53.96|52.26|53.98|52.28|53.98|52.28|53.95|52.25|29
1666557900000|2022-10-23 20:45:00|53.97|52.27|54.01|52.31|54.02|52.32|53.96|52.26|35
1666558200000|2022-10-23 20:50:00|54.02|52.32|54.01|52.31|54.04|52.34|54|52.3|23
1666558500000|2022-10-23 20:55:00|54|52.3|53.97|52.27|54.04|52.34|53.97|52.27|70
1666558800000|2022-10-23 21:00:00|53.98|52.28|54.01|52.31|54.02|52.32|53.97|52.27|48
1666559100000|2022-10-23 21:05:00|54.02|52.32|54.02|52.32|54.03|52.33|54|52.3|25
1666559400000|2022-10-23 21:10:00|53.52|52.82|53.51|52.81|53.52|52.82|53.5|52.8|24
1666559700000|2022-10-23 21:15:00|53.52|52.82|53.53|52.83|53.53|52.83|53.51|52.81|46
1666560000000|2022-10-23 21:20:00|53.52|52.82|53.65|52.95|53.69|52.99|53.52|52.82|79
1666560300000|2022-10-23 21:25:00|53.66|52.96|53.53|52.83|53.66|52.96|53.52|52.82|77
1666560600000|2022-10-23 21:30:00|53.54|52.84|53.5|52.8|53.54|52.84|53.5|52.8|41
1666560900000|2022-10-23 21:35:00|53.51|52.81|53.5|52.8|53.52|52.82|53.5|52.8|24
1666561200000|2022-10-23 21:40:00|53.49|52.79|53.47|52.77|53.5|52.8|53.46|52.76|55
1666561500000|2022-10-23 21:45:00|53.46|52.76|53.59|52.89|53.6|52.9|53.46|52.76|34
1666561800000|2022-10-23 21:50:00|53.58|52.88|53.58|52.88|53.6|52.9|53.56|52.86|62
1666562100000|2022-10-23 21:55:00|53.59|52.89|53.61|52.91|53.61|52.91|53.58|52.88|47
1666562400000|2022-10-23 22:00:00|53.62|52.92|53.85|53.15|54.1|53.4|53.61|52.91|360
1666562700000|2022-10-23 22:05:00|53.86|53.16|53.87|53.17|53.91|53.21|53.79|53.09|119
1666563000000|2022-10-23 22:10:00|53.88|53.18|53.81|53.11|53.9|53.2|53.81|53.11|73
1666563300000|2022-10-23 22:15:00|53.82|53.12|53.86|53.16|53.88|53.18|53.8|53.1|74
1666563600000|2022-10-23 22:20:00|53.87|53.17|53.91|53.21|53.96|53.26|53.86|53.16|78
1666563900000|2022-10-23 22:25:00|53.9|53.2|54.05|53.35|54.09|53.39|53.9|53.2|99
1666564200000|2022-10-23 22:30:00|54.04|53.34|54.25|53.55|54.26|53.56|54.04|53.34|166
1666564500000|2022-10-23 22:35:00|54.27|53.57|54.14|53.44|54.29|53.59|54.14|53.44|142
1666564800000|2022-10-23 22:40:00|54.13|53.43|54.2|53.5|54.2|53.5|54.08|53.38|138
1666565100000|2022-10-23 22:45:00|54.19|53.49|54.15|53.45|54.23|53.53|54.14|53.44|125
1666565400000|2022-10-23 22:50:00|54.14|53.44|54.13|53.43|54.19|53.49|54.1|53.4|120
1666565700000|2022-10-23 22:55:00|54.14|53.44|54.06|53.36|54.14|53.44|54.02|53.32|87
1666566000000|2022-10-23 23:00:00|54.07|53.37|54.08|53.38|54.14|53.44|54.07|53.37|85
1666566300000|2022-10-23 23:05:00|54.09|53.39|54.11|53.41|54.12|53.42|54.07|53.37|87
1666566600000|2022-10-23 23:10:00|54.12|53.42|54.24|53.54|54.26|53.56|54.12|53.42|90
1666566900000|2022-10-23 23:15:00|54.25|53.55|54.18|53.48|54.26|53.56|54.15|53.45|50
1666567200000|2022-10-23 23:20:00|54.19|53.49|54.08|53.38|54.19|53.49|54.08|53.38|95
1666567500000|2022-10-23 23:25:00|54.09|53.39|54.05|53.35|54.11|53.41|54.03|53.33|98
1666567800000|2022-10-23 23:30:00|54.06|53.36|54.06|53.36|54.09|53.39|54.05|53.35|53
1666568100000|2022-10-23 23:35:00|54.07|53.37|54.31|53.61|54.32|53.62|54.06|53.36|133
1666568400000|2022-10-23 23:40:00|54.3|53.6|54.84|53.14|54.84|53.64|54.28|53.1|73
1666568700000|2022-10-23 23:45:00|54.85|53.15|54.79|53.09|54.86|53.16|54.79|53.09|41
1666569000000|2022-10-23 23:50:00|54.78|53.08|54.82|53.12|54.83|53.13|54.74|53.04|41
1666569300000|2022-10-23 23:55:00|54.83|53.13|54.88|53.18|54.9|53.2|54.81|53.11|81
1666569600000|2022-10-24 00:00:00|54.89|53.19|54.94|53.24|55.01|53.31|54.88|53.18|98
1666569900000|2022-10-24 00:05:00|54.93|53.23|54.55|53.85|55.05|53.85|54.47|53.23|109
1666570200000|2022-10-24 00:10:00|54.54|53.84|54.44|53.74|54.55|53.85|54.43|53.73|95
1666570500000|2022-10-24 00:15:00|54.45|53.75|54.46|53.76|54.48|53.78|54.4|53.7|115
1666570800000|2022-10-24 00:20:00|54.47|53.77|54.5|53.8|54.51|53.81|54.46|53.76|76
1666571100000|2022-10-24 00:25:00|54.51|53.81|54.51|53.81|54.55|53.85|54.49|53.79|89
1666571400000|2022-10-24 00:30:00|54.52|53.82|54.51|53.81|54.56|53.86|54.51|53.81|68
1666571700000|2022-10-24 00:35:00|54.52|53.82|54.36|53.66|54.55|53.85|54.35|53.65|156
1666572000000|2022-10-24 00:40:00|54.37|53.67|54.22|53.52|54.38|53.68|54.18|53.48|154
1666572300000|2022-10-24 00:45:00|54.21|53.51|54.27|53.57|54.31|53.61|54.21|53.51|126
1666572600000|2022-10-24 00:50:00|54.26|53.56|54.24|53.54|54.3|53.6|54.24|53.54|74
1666572900000|2022-10-24 00:55:00|54.25|53.55|54.28|53.58|54.29|53.59|54.19|53.49|127
1666573200000|2022-10-24 01:00:00|54.27|53.57|54.28|53.58|54.28|53.58|54.23|53.53|129
1666573500000|2022-10-24 01:05:00|54.29|53.59|54.27|53.57|54.3|53.6|54.26|53.56|76
1666573800000|2022-10-24 01:10:00|54.28|53.58|54.23|53.53|54.28|53.58|54.19|53.49|66
1666574100000|2022-10-24 01:15:00|54.24|53.54|53.98|53.28|54.24|53.54|53.93|53.23|232
1666574400000|2022-10-24 01:20:00|53.99|53.29|53.93|53.23|54.01|53.31|53.92|53.22|116
1666574700000|2022-10-24 01:25:00|53.94|53.24|53.99|53.29|54.02|53.32|53.93|53.23|85
1666575000000|2022-10-24 01:30:00|53.98|53.28|54.04|53.34|54.05|53.35|53.96|53.26|96
1666575300000|2022-10-24 01:35:00|54.05|53.35|54.03|53.33|54.07|53.37|54.02|53.32|59
1666575600000|2022-10-24 01:40:00|54.04|53.34|53.96|53.26|54.04|53.34|53.94|53.24|147
1666575900000|2022-10-24 01:45:00|53.95|53.25|53.87|53.17|53.96|53.26|53.83|53.13|102
1666576200000|2022-10-24 01:50:00|53.86|53.16|53.93|53.23|53.94|53.24|53.86|53.16|60
1666576500000|2022-10-24 01:55:00|53.94|53.24|53.93|53.23|53.95|53.25|53.91|53.21|45
1666576800000|2022-10-24 02:00:00|53.92|53.22|53.93|53.23|53.93|53.23|53.88|53.18|92
1666577100000|2022-10-24 02:05:00|53.92|53.22|53.98|53.28|53.99|53.29|53.92|53.22|81
1666577400000|2022-10-24 02:10:00|53.97|53.27|54|53.3|54.01|53.31|53.97|53.27|73
1666577700000|2022-10-24 02:15:00|54.01|53.31|54.02|53.32|54.02|53.32|53.95|53.25|76
1666578000000|2022-10-24 02:20:00|54.01|53.31|54.02|53.32|54.03|53.33|54.01|53.31|50
1666578300000|2022-10-24 02:25:00|54.03|53.33|54.11|53.41|54.11|53.41|54.02|53.32|63
1666578600000|2022-10-24 02:30:00|54.12|53.42|54.12|53.42|54.16|53.46|54.09|53.39|69
1666578900000|2022-10-24 02:35:00|54.11|53.41|54.12|53.42|54.15|53.45|54.1|53.4|50
1666579200000|2022-10-24 02:40:00|54.13|53.43|54.05|53.35|54.13|53.43|54.04|53.34|34
1666579500000|2022-10-24 02:45:00|54.04|53.34|54.13|53.43|54.13|53.43|54.04|53.34|58
1666579800000|2022-10-24 02:50:00|54.12|53.42|54.09|53.39|54.14|53.44|54.09|53.39|40
1666580100000|2022-10-24 02:55:00|54.1|53.4|54.01|53.31|54.15|53.45|54.01|53.31|68
1666580400000|2022-10-24 03:00:00|54.02|53.32|54.05|53.35|54.06|53.36|53.99|53.29|112
1666580700000|2022-10-24 03:05:00|54.06|53.36|53.95|53.25|54.06|53.36|53.91|53.21|130
1666581000000|2022-10-24 03:10:00|53.94|53.24|53.88|53.18|53.98|53.28|53.85|53.15|131
1666581300000|2022-10-24 03:15:00|53.89|53.19|53.82|53.12|54.02|53.32|53.8|53.1|219
1666581600000|2022-10-24 03:20:00|53.81|53.11|53.64|52.94|53.84|53.14|53.55|52.85|195
1666581900000|2022-10-24 03:25:00|53.63|52.93|53.67|52.97|53.69|52.99|53.57|52.87|106
1666582200000|2022-10-24 03:30:00|53.68|52.98|53.72|53.02|53.72|53.02|53.63|52.93|97
1666582500000|2022-10-24 03:35:00|53.73|53.03|53.74|53.04|53.75|53.05|53.68|52.98|78
1666582800000|2022-10-24 03:40:00|53.75|53.05|53.74|53.04|53.75|53.05|53.73|53.03|56
1666583100000|2022-10-24 03:45:00|53.75|53.05|53.8|53.1|53.8|53.1|53.74|53.04|38
1666583400000|2022-10-24 03:50:00|53.81|53.11|53.8|53.1|53.81|53.11|53.78|53.08|64
1666583700000|2022-10-24 03:55:00|53.81|53.11|53.76|53.06|53.81|53.11|53.74|53.04|104
1666584000000|2022-10-24 04:00:00|53.75|53.05|53.74|53.04|53.78|53.08|53.68|52.98|92
1666584300000|2022-10-24 04:05:00|53.73|53.03|53.65|52.95|53.75|53.05|53.64|52.94|96
1666584600000|2022-10-24 04:10:00|53.66|52.96|53.56|52.86|53.66|52.96|53.51|52.81|181
1666584900000|2022-10-24 04:15:00|53.55|52.85|53.62|52.92|53.63|52.93|53.52|52.82|155
1666585200000|2022-10-24 04:20:00|53.63|52.93|53.68|52.98|53.69|52.99|53.62|52.92|68
1666585500000|2022-10-24 04:25:00|53.67|52.97|53.67|52.97|53.69|52.99|53.62|52.92|79
1666585800000|2022-10-24 04:30:00|53.68|52.98|53.7|53|53.75|53.05|53.67|52.97|105
1666586100000|2022-10-24 04:35:00|53.71|53.01|53.68|52.98|53.72|53.02|53.67|52.97|85
1666586400000|2022-10-24 04:40:00|53.69|52.99|53.64|52.94|53.69|52.99|53.56|52.86|115
1666586700000|2022-10-24 04:45:00|53.66|52.96|53.73|53.03|53.74|53.04|53.66|52.96|80
1666587000000|2022-10-24 04:50:00|53.74|53.04|53.73|53.03|53.75|53.05|53.71|53.01|71
1666587300000|2022-10-24 04:55:00|53.75|53.05|53.86|53.16|53.88|53.18|53.71|53.01|118
1666587600000|2022-10-24 05:00:00|53.85|53.15|53.8|53.1|53.86|53.16|53.8|53.1|125
1666587900000|2022-10-24 05:05:00|53.81|53.11|53.67|52.97|53.81|53.11|53.66|52.96|87
1666588200000|2022-10-24 05:10:00|53.66|52.96|53.7|53|53.74|53.04|53.63|52.93|131
1666588500000|2022-10-24 05:15:00|53.69|52.99|53.71|53.01|53.76|53.06|53.69|52.99|131
1666588800000|2022-10-24 05:20:00|53.72|53.02|53.75|53.05|53.75|53.05|53.68|52.98|61
1666589100000|2022-10-24 05:25:00|53.76|53.06|53.77|53.07|53.78|53.08|53.72|53.02|47
1666589400000|2022-10-24 05:30:00|53.76|53.06|53.74|53.04|53.77|53.07|53.73|53.03|96
1666589700000|2022-10-24 05:35:00|53.73|53.03|53.65|52.95|53.74|53.04|53.6|52.9|112
1666590000000|2022-10-24 05:40:00|53.64|52.94|53.61|52.91|53.66|52.96|53.6|52.9|68
1666590300000|2022-10-24 05:45:00|53.6|52.9|53.68|52.98|53.69|52.99|53.6|52.9|75
1666590600000|2022-10-24 05:50:00|53.69|52.99|53.69|52.99|53.74|53.04|53.66|52.96|102
1666590900000|2022-10-24 05:55:00|53.68|52.98|53.62|52.92|53.69|52.99|53.58|52.88|115
1666591200000|2022-10-24 06:00:00|53.63|52.93|53.68|52.98|53.68|52.98|53.6|52.9|103
1666591500000|2022-10-24 06:05:00|53.67|52.97|53.62|52.92|53.68|52.98|53.61|52.91|113
1666591800000|2022-10-24 06:10:00|53.61|52.91|53.64|52.94|53.69|52.99|53.61|52.91|84
1666592100000|2022-10-24 06:15:00|53.65|52.95|53.68|52.98|53.76|53.06|53.64|52.94|111
1666592400000|2022-10-24 06:20:00|53.67|52.97|53.81|53.11|53.81|53.11|53.67|52.97|100
1666592700000|2022-10-24 06:25:00|53.8|53.1|53.85|53.15|53.88|53.18|53.78|53.08|87
1666593000000|2022-10-24 06:30:00|53.84|53.14|53.79|53.09|53.87|53.17|53.73|53.03|89
1666593300000|2022-10-24 06:35:00|53.78|53.08|53.73|53.03|53.78|53.08|53.71|53.01|42
1666593600000|2022-10-24 06:40:00|53.72|53.02|53.73|53.03|53.74|53.04|53.7|53|44
1666593900000|2022-10-24 06:45:00|53.72|53.02|53.63|52.93|53.73|53.03|53.62|52.92|59
1666594200000|2022-10-24 06:50:00|53.62|52.92|53.47|52.77|53.63|52.93|53.46|52.76|107
1666594500000|2022-10-24 06:55:00|53.46|52.76|53.43|52.73|53.54|52.84|53.4|52.7|137
1666594800000|2022-10-24 07:00:00|53.44|52.74|53.68|52.98|53.73|53.03|53.41|52.71|234
1666595100000|2022-10-24 07:05:00|53.69|52.99|53.66|52.96|53.71|53.01|53.62|52.92|145
1666595400000|2022-10-24 07:10:00|53.64|52.94|53.58|52.88|53.67|52.97|53.56|52.86|180
1666595700000|2022-10-24 07:15:00|53.57|52.87|53.26|52.56|53.59|52.89|53.26|52.56|215
1666596000000|2022-10-24 07:20:00|53.25|52.55|53.13|52.43|53.32|52.62|53.12|52.42|229
1666596300000|2022-10-24 07:25:00|53.12|52.42|53.25|52.55|53.25|52.55|53.08|52.38|207
1666596600000|2022-10-24 07:30:00|53.24|52.54|53.21|52.51|53.33|52.63|53.18|52.48|191
1666596900000|2022-10-24 07:35:00|53.22|52.52|53.27|52.57|53.27|52.57|53.19|52.49|116
1666597200000|2022-10-24 07:40:00|53.26|52.56|53.26|52.56|53.31|52.61|53.24|52.54|116
1666597500000|2022-10-24 07:45:00|53.25|52.55|53.3|52.6|53.31|52.61|53.2|52.5|128
1666597800000|2022-10-24 07:50:00|53.31|52.61|53.31|52.61|53.36|52.66|53.29|52.59|93
1666598100000|2022-10-24 07:55:00|53.32|52.62|53.33|52.63|53.34|52.64|53.29|52.59|78
1666598400000|2022-10-24 08:00:00|53.32|52.62|53.31|52.61|53.38|52.68|53.28|52.58|130
1666598700000|2022-10-24 08:05:00|53.32|52.62|53.33|52.63|53.33|52.63|53.25|52.55|80
1666599000000|2022-10-24 08:10:00|53.32|52.62|53.32|52.62|53.35|52.65|53.3|52.6|73
1666599300000|2022-10-24 08:15:00|53.31|52.61|53.27|52.57|53.33|52.63|53.25|52.55|81
1666599600000|2022-10-24 08:20:00|53.26|52.56|53.23|52.53|53.29|52.59|53.2|52.5|98
1666599900000|2022-10-24 08:25:00|53.24|52.54|53.29|52.59|53.29|52.59|53.21|52.51|85
1666600200000|2022-10-24 08:30:00|53.28|52.58|53.31|52.61|53.31|52.61|53.27|52.57|44
1666600500000|2022-10-24 08:35:00|53.32|52.62|53.33|52.63|53.35|52.65|53.29|52.59|47
1666600800000|2022-10-24 08:40:00|53.34|52.64|53.36|52.66|53.36|52.66|53.26|52.56|47
1666601100000|2022-10-24 08:45:00|53.35|52.65|53.4|52.7|53.41|52.71|53.35|52.65|61
1666601400000|2022-10-24 08:50:00|53.39|52.69|53.49|52.79|53.49|52.79|53.39|52.69|61
1666601700000|2022-10-24 08:55:00|53.48|52.78|53.51|52.81|53.51|52.81|53.45|52.75|73
1666602000000|2022-10-24 09:00:00|53.5|52.8|53.46|52.76|53.51|52.81|53.46|52.76|56
1666602300000|2022-10-24 09:05:00|53.43|52.73|53.32|52.62|53.44|52.74|53.3|52.6|68
1666602600000|2022-10-24 09:10:00|53.33|52.63|53.4|52.7|53.42|52.72|53.31|52.61|124
1666602900000|2022-10-24 09:15:00|53.39|52.69|53.35|52.65|53.4|52.7|53.33|52.63|55
1666603200000|2022-10-24 09:20:00|53.36|52.66|53.39|52.69|53.39|52.69|53.32|52.62|54
1666603500000|2022-10-24 09:25:00|53.38|52.68|53.43|52.73|53.45|52.75|53.38|52.68|68
1666603800000|2022-10-24 09:30:00|53.42|52.72|53.49|52.79|53.53|52.83|53.41|52.71|109
1666604100000|2022-10-24 09:35:00|53.48|52.78|53.51|52.81|53.52|52.82|53.46|52.76|40
1666604400000|2022-10-24 09:40:00|53.5|52.8|53.51|52.81|53.51|52.81|53.43|52.73|59
1666604700000|2022-10-24 09:45:00|53.5|52.8|53.58|52.88|53.58|52.88|53.48|52.78|43
1666605000000|2022-10-24 09:50:00|53.57|52.87|53.62|52.92|53.65|52.95|53.52|52.82|124
1666605300000|2022-10-24 09:55:00|53.61|52.91|53.58|52.88|53.63|52.93|53.57|52.87|104
1666605600000|2022-10-24 10:00:00|53.57|52.87|53.59|52.89|53.67|52.97|53.55|52.85|77
1666605900000|2022-10-24 10:05:00|53.58|52.88|53.59|52.89|53.61|52.91|53.56|52.86|73
1666606200000|2022-10-24 10:10:00|53.58|52.88|53.58|52.88|53.64|52.94|53.58|52.88|90
1666606500000|2022-10-24 10:15:00|53.59|52.89|53.68|52.98|53.68|52.98|53.58|52.88|60
1666606800000|2022-10-24 10:20:00|53.69|52.99|53.64|52.94|53.69|52.99|53.59|52.89|129
1666607100000|2022-10-24 10:25:00|53.63|52.93|53.65|52.95|53.65|52.95|53.59|52.89|78
1666607400000|2022-10-24 10:30:00|53.64|52.94|53.59|52.89|53.68|52.98|53.59|52.89|125
1666607700000|2022-10-24 10:35:00|53.6|52.9|53.58|52.88|53.62|52.92|53.55|52.85|107
1666608000000|2022-10-24 10:40:00|53.57|52.87|53.48|52.78|53.58|52.88|53.47|52.77|59
1666608300000|2022-10-24 10:45:00|53.47|52.77|53.49|52.79|53.51|52.81|53.42|52.72|86
1666608600000|2022-10-24 10:50:00|53.48|52.78|53.49|52.79|53.57|52.87|53.48|52.78|97
1666608900000|2022-10-24 10:55:00|53.5|52.8|53.6|52.9|53.61|52.91|53.49|52.79|94
1666609200000|2022-10-24 11:00:00|53.59|52.89|53.59|52.89|53.6|52.9|53.53|52.83|80
1666609500000|2022-10-24 11:05:00|53.6|52.9|53.53|52.83|53.61|52.91|53.53|52.83|64
1666609800000|2022-10-24 11:10:00|53.54|52.84|53.54|52.84|53.56|52.86|53.52|52.82|57
1666610100000|2022-10-24 11:15:00|53.55|52.85|53.51|52.81|53.56|52.86|53.5|52.8|36
1666610400000|2022-10-24 11:20:00|53.52|52.82|53.5|52.8|53.52|52.82|53.45|52.75|87
1666610700000|2022-10-24 11:25:00|53.49|52.79|53.54|52.84|53.54|52.84|53.46|52.76|35
1666611000000|2022-10-24 11:30:00|53.53|52.83|53.58|52.88|53.59|52.89|53.51|52.81|78
1666611300000|2022-10-24 11:35:00|53.57|52.87|53.58|52.88|53.6|52.9|53.56|52.86|46
1666611600000|2022-10-24 11:40:00|53.59|52.89|53.62|52.92|53.62|52.92|53.58|52.88|36
1666611900000|2022-10-24 11:45:00|53.63|52.93|53.7|53|53.7|53|53.6|52.9|90
1666612200000|2022-10-24 11:50:00|53.71|53.01|53.67|52.97|53.75|53.05|53.66|52.96|68
1666612500000|2022-10-24 11:55:00|53.68|52.98|53.67|52.97|53.72|53.02|53.66|52.96|48
1666612800000|2022-10-24 12:00:00|53.68|52.98|53.61|52.91|53.7|53|53.59|52.89|92
1666613100000|2022-10-24 12:05:00|53.62|52.92|53.66|52.96|53.68|52.98|53.61|52.91|69
1666613400000|2022-10-24 12:10:00|53.65|52.95|53.71|53.01|53.76|53.06|53.65|52.95|86
1666613700000|2022-10-24 12:15:00|53.7|53|53.59|52.89|53.71|53.01|53.57|52.87|96
1666614000000|2022-10-24 12:20:00|53.58|52.88|53.42|52.72|53.59|52.89|53.42|52.72|85
1666614300000|2022-10-24 12:25:00|53.43|52.73|53.41|52.71|53.5|52.8|53.33|52.63|141
1666614600000|2022-10-24 12:30:00|53.42|52.72|53.28|52.58|53.42|52.72|53.26|52.56|150
1666614900000|2022-10-24 12:35:00|53.27|52.57|53.39|52.69|53.39|52.69|53.24|52.54|171
1666615200000|2022-10-24 12:40:00|53.38|52.68|53.45|52.75|53.47|52.77|53.37|52.67|119
1666615500000|2022-10-24 12:45:00|53.46|52.76|53.43|52.73|53.49|52.79|53.42|52.72|80
1666615800000|2022-10-24 12:50:00|53.44|52.74|53.49|52.79|53.52|52.82|53.43|52.73|82
1666616100000|2022-10-24 12:55:00|53.48|52.78|53.48|52.78|53.5|52.8|53.45|52.75|70
1666616400000|2022-10-24 13:00:00|53.47|52.77|53.46|52.76|53.5|52.8|53.44|52.74|97
1666616700000|2022-10-24 13:05:00|53.45|52.75|53.38|52.68|53.45|52.75|53.36|52.66|97
1666617000000|2022-10-24 13:10:00|53.37|52.67|53.31|52.61|53.38|52.68|53.27|52.57|96
1666617300000|2022-10-24 13:15:00|53.3|52.6|53.36|52.66|53.37|52.67|53.3|52.6|82
1666617600000|2022-10-24 13:20:00|53.37|52.67|53.38|52.68|53.4|52.7|53.35|52.65|64
1666617900000|2022-10-24 13:25:00|53.37|52.67|53.33|52.63|53.37|52.67|53.29|52.59|106
1666618200000|2022-10-24 13:30:00|53.34|52.64|53.31|52.61|53.36|52.66|53.12|52.42|272
1666618500000|2022-10-24 13:35:00|53.3|52.6|53.4|52.7|53.52|52.82|53.28|52.58|256
1666618800000|2022-10-24 13:40:00|53.41|52.71|53.28|52.58|53.41|52.71|53.2|52.5|232
1666619100000|2022-10-24 13:45:00|53.29|52.59|53.29|52.59|53.51|52.81|53.28|52.58|380
1666619400000|2022-10-24 13:50:00|53.3|52.6|53.38|52.68|53.44|52.74|53.28|52.58|284
1666619700000|2022-10-24 13:55:00|53.39|52.69|53.34|52.64|53.44|52.74|53.31|52.61|272
1666620000000|2022-10-24 14:00:00|53.33|52.63|53.13|52.43|53.34|52.64|53.13|52.43|244
1666620300000|2022-10-24 14:05:00|53.12|52.42|53.03|52.33|53.19|52.49|53|52.3|235
1666620600000|2022-10-24 14:10:00|53.02|52.32|53.1|52.4|53.12|52.42|53|52.3|187
1666620900000|2022-10-24 14:15:00|53.09|52.39|52.91|52.21|53.09|52.39|52.76|52.06|315
1666621200000|2022-10-24 14:20:00|52.9|52.2|52.69|51.99|52.91|52.21|52.66|51.96|311
1666621500000|2022-10-24 14:25:00|52.7|52|52.82|52.12|52.85|52.15|52.63|51.93|261
1666621800000|2022-10-24 14:30:00|52.83|52.13|52.66|51.96|52.83|52.13|52.63|51.93|238
1666622100000|2022-10-24 14:35:00|52.65|51.95|52.78|52.08|52.83|52.13|52.63|51.93|254
1666622400000|2022-10-24 14:40:00|52.77|52.07|52.74|52.04|52.79|52.09|52.67|51.97|178
1666622700000|2022-10-24 14:45:00|52.73|52.03|52.69|51.99|52.75|52.05|52.68|51.98|180
1666623000000|2022-10-24 14:50:00|52.7|52|52.82|52.12|52.82|52.12|52.68|51.98|176
1666623300000|2022-10-24 14:55:00|52.81|52.11|52.88|52.18|52.9|52.2|52.79|52.09|155
1666623600000|2022-10-24 15:00:00|52.87|52.17|52.89|52.19|52.95|52.25|52.81|52.11|195
1666623900000|2022-10-24 15:05:00|52.88|52.18|52.73|52.03|52.89|52.19|52.71|52.01|164
1666624200000|2022-10-24 15:10:00|52.74|52.04|52.81|52.11|52.81|52.11|52.69|51.99|127
1666624500000|2022-10-24 15:15:00|52.8|52.1|52.82|52.12|52.93|52.23|52.77|52.07|175
1666624800000|2022-10-24 15:20:00|52.83|52.13|52.87|52.17|52.87|52.17|52.81|52.11|165
1666625100000|2022-10-24 15:25:00|52.86|52.16|52.84|52.14|52.87|52.17|52.81|52.11|104
1666625400000|2022-10-24 15:30:00|52.83|52.13|52.83|52.13|52.84|52.14|52.77|52.07|81
1666625700000|2022-10-24 15:35:00|52.82|52.12|52.88|52.18|52.89|52.19|52.8|52.1|83
1666626000000|2022-10-24 15:40:00|52.87|52.17|52.85|52.15|52.9|52.2|52.84|52.14|57
1666626300000|2022-10-24 15:45:00|52.84|52.14|52.75|52.05|52.84|52.14|52.69|51.99|176
1666626600000|2022-10-24 15:50:00|52.74|52.04|52.91|52.21|52.92|52.22|52.72|52.02|156
1666626900000|2022-10-24 15:55:00|52.92|52.22|52.94|52.24|52.95|52.25|52.87|52.17|136
1666627200000|2022-10-24 16:00:00|52.93|52.23|52.84|52.14|52.97|52.27|52.82|52.12|176
1666627500000|2022-10-24 16:05:00|52.83|52.13|52.81|52.11|52.86|52.16|52.79|52.09|115
1666627800000|2022-10-24 16:10:00|52.8|52.1|52.87|52.17|52.88|52.18|52.8|52.1|87
1666628100000|2022-10-24 16:15:00|52.86|52.16|52.93|52.23|52.93|52.23|52.84|52.14|145
1666628400000|2022-10-24 16:20:00|52.92|52.22|52.93|52.23|52.93|52.23|52.87|52.17|97
1666628700000|2022-10-24 16:25:00|52.92|52.22|52.9|52.2|52.95|52.25|52.89|52.19|112
1666629000000|2022-10-24 16:30:00|52.89|52.19|52.81|52.11|52.9|52.2|52.79|52.09|103
1666629300000|2022-10-24 16:35:00|52.82|52.12|52.72|52.02|52.82|52.12|52.71|52.01|75
1666629600000|2022-10-24 16:40:00|52.71|52.01|52.77|52.07|52.77|52.07|52.67|51.97|100
1666629900000|2022-10-24 16:45:00|52.76|52.06|52.73|52.03|52.77|52.07|52.71|52.01|75
1666630200000|2022-10-24 16:50:00|52.74|52.04|52.83|52.13|52.84|52.14|52.74|52.04|71
1666630500000|2022-10-24 16:55:00|52.82|52.12|52.76|52.06|52.85|52.15|52.76|52.06|95
1666630800000|2022-10-24 17:00:00|52.77|52.07|52.75|52.05|52.77|52.07|52.69|51.99|89
1666631100000|2022-10-24 17:05:00|52.74|52.04|52.76|52.06|52.76|52.06|52.71|52.01|79
1666631400000|2022-10-24 17:10:00|52.75|52.05|52.71|52.01|52.76|52.06|52.67|51.97|89
1666631700000|2022-10-24 17:15:00|52.7|52|52.67|51.97|52.7|52|52.65|51.95|60
1666632000000|2022-10-24 17:20:00|52.66|51.96|52.49|51.79|52.66|51.96|52.47|51.77|118
1666632300000|2022-10-24 17:25:00|52.5|51.8|52.52|51.82|52.56|51.86|52.49|51.79|99
1666632600000|2022-10-24 17:30:00|52.51|51.81|52.6|51.9|52.61|51.91|52.51|51.81|98
1666632900000|2022-10-24 17:35:00|52.61|51.91|52.66|51.96|52.66|51.96|52.59|51.89|70
1666633200000|2022-10-24 17:40:00|52.67|51.97|52.72|52.02|52.73|52.03|52.67|51.97|62
1666633500000|2022-10-24 17:45:00|52.71|52.01|52.75|52.05|52.77|52.07|52.71|52.01|51
1666633800000|2022-10-24 17:50:00|52.76|52.06|52.76|52.06|52.8|52.1|52.75|52.05|80
1666634100000|2022-10-24 17:55:00|52.77|52.07|52.71|52.01|52.77|52.07|52.68|51.98|74
1666634400000|2022-10-24 18:00:00|52.72|52.02|52.75|52.05|52.75|52.05|52.69|51.99|130
1666634700000|2022-10-24 18:05:00|52.74|52.04|52.74|52.04|52.78|52.08|52.73|52.03|127
1666635000000|2022-10-24 18:10:00|52.75|52.05|52.76|52.06|52.77|52.07|52.72|52.02|70
1666635300000|2022-10-24 18:15:00|52.75|52.05|52.83|52.13|52.85|52.15|52.73|52.03|110
1666635600000|2022-10-24 18:20:00|52.82|52.12|52.83|52.13|52.85|52.15|52.81|52.11|116
1666635900000|2022-10-24 18:25:00|52.82|52.12|52.85|52.15|52.85|52.15|52.8|52.1|66
1666636200000|2022-10-24 18:30:00|52.84|52.14|52.85|52.15|52.87|52.17|52.84|52.14|45
1666636500000|2022-10-24 18:35:00|52.84|52.14|52.86|52.16|52.86|52.16|52.82|52.12|59
1666636800000|2022-10-24 18:40:00|52.85|52.15|52.93|52.23|52.96|52.26|52.82|52.12|98
1666637100000|2022-10-24 18:45:00|52.92|52.22|52.97|52.27|52.97|52.27|52.92|52.22|46
1666637400000|2022-10-24 18:50:00|52.98|52.28|52.97|52.27|52.99|52.29|52.95|52.25|60
1666637700000|2022-10-24 18:55:00|52.98|52.28|53.02|52.32|53.02|52.32|52.97|52.27|55
1666638000000|2022-10-24 19:00:00|53.03|52.33|53.06|52.36|53.07|52.37|53.02|52.32|60
1666638300000|2022-10-24 19:05:00|53.07|52.37|53.12|52.42|53.13|52.43|53.06|52.36|72
1666638600000|2022-10-24 19:10:00|53.13|52.43|53.12|52.42|53.17|52.47|53.11|52.41|58
1666638900000|2022-10-24 19:15:00|53.13|52.43|53.2|52.5|53.22|52.52|53.12|52.42|111
1666639200000|2022-10-24 19:20:00|53.19|52.49|53.07|52.37|53.2|52.5|53.06|52.36|110
1666639500000|2022-10-24 19:25:00|53.06|52.36|53.01|52.31|53.07|52.37|53|52.3|132
1666639800000|2022-10-24 19:30:00|53|52.3|52.98|52.28|53.04|52.34|52.92|52.22|105
1666640100000|2022-10-24 19:35:00|52.97|52.27|53.02|52.32|53.04|52.34|52.97|52.27|87
1666640400000|2022-10-24 19:40:00|53.01|52.31|53.01|52.31|53.08|52.38|53|52.3|86
1666640700000|2022-10-24 19:45:00|53.02|52.32|52.91|52.21|53.06|52.36|52.9|52.2|92
1666641000000|2022-10-24 19:50:00|52.92|52.22|52.94|52.24|52.96|52.26|52.92|52.22|79
1666641300000|2022-10-24 19:55:00|52.95|52.25|52.98|52.28|52.98|52.28|52.92|52.22|93
1666641600000|2022-10-24 20:00:00|52.97|52.27|52.92|52.22|52.99|52.29|52.92|52.22|66
1666641900000|2022-10-24 20:05:00|52.93|52.23|52.91|52.21|52.93|52.23|52.88|52.18|72
1666642200000|2022-10-24 20:10:00|52.92|52.22|52.98|52.28|52.99|52.29|52.9|52.2|83
1666642500000|2022-10-24 20:15:00|52.99|52.29|53.02|52.32|53.02|52.32|52.98|52.28|26
1666642800000|2022-10-24 20:20:00|53.01|52.31|53.02|52.32|53.03|52.33|52.99|52.29|72
1666643100000|2022-10-24 20:25:00|53.03|52.33|53|52.3|53.03|52.33|52.95|52.25|77
1666643400000|2022-10-24 20:30:00|53.01|52.31|52.95|52.25|53.03|52.33|52.95|52.25|48
1666643700000|2022-10-24 20:35:00|52.93|52.23|52.96|52.26|52.97|52.27|52.9|52.2|76
1666644000000|2022-10-24 20:40:00|52.95|52.25|53.04|52.34|53.05|52.35|52.95|52.25|78
1666644300000|2022-10-24 20:45:00|53.03|52.33|53|52.3|53.04|52.34|52.98|52.28|60
1666644600000|2022-10-24 20:50:00|52.99|52.29|53.01|52.31|53.08|52.38|52.98|52.28|82
1666644900000|2022-10-24 20:55:00|53|52.3|52.98|52.28|53.01|52.31|52.96|52.26|91
1666645200000|2022-10-24 21:00:00|52.97|52.27|52.97|52.27|52.99|52.29|52.97|52.27|17
1666645500000|2022-10-24 21:05:00|52.96|52.26|53.08|52.38|53.1|52.4|52.95|52.25|43
1666645800000|2022-10-24 21:10:00|53.07|52.37|53|52.3|53.09|52.39|53|52.3|34
1666646100000|2022-10-24 21:15:00|52.99|52.29|52.87|52.17|52.99|52.29|52.87|52.17|17
1666646400000|2022-10-24 21:20:00|52.86|52.16|52.82|52.12|52.87|52.17|52.82|52.12|13
1666646700000|2022-10-24 21:25:00|52.81|52.11|52.81|52.11|52.81|52.11|52.79|52.09|19
1666647000000|2022-10-24 21:30:00|52.8|52.1|52.82|52.12|52.82|52.12|52.8|52.1|7
1666647300000|2022-10-24 21:35:00|52.81|52.11|52.84|52.14|52.84|52.14|52.81|52.11|4
1666647600000|2022-10-24 21:40:00|52.85|52.15|52.83|52.13|52.86|52.16|52.82|52.12|19
1666647900000|2022-10-24 21:45:00|52.84|52.14|52.85|52.15|52.85|52.15|52.84|52.14|2
1666648200000|2022-10-24 21:50:00|52.84|52.14|52.87|52.17|52.88|52.18|52.83|52.13|23
1666648500000|2022-10-24 21:55:00|52.88|52.18|52.82|52.12|52.88|52.18|52.81|52.11|25
1666648800000|2022-10-24 22:00:00|52.83|52.13|52.71|52.01|52.85|52.15|52.71|52.01|63
1666649100000|2022-10-24 22:05:00|52.7|52|52.67|51.97|52.73|52.03|52.66|51.96|56
1666649400000|2022-10-24 22:10:00|52.68|51.98|52.75|52.05|52.76|52.06|52.68|51.98|44
1666649700000|2022-10-24 22:15:00|52.76|52.06|52.82|52.12|52.82|52.12|52.73|52.03|49
1666650000000|2022-10-24 22:20:00|52.81|52.11|52.81|52.11|52.84|52.14|52.79|52.09|47
1666650300000|2022-10-24 22:25:00|52.82|52.12|52.87|52.17|52.88|52.18|52.82|52.12|37
1666650600000|2022-10-24 22:30:00|52.86|52.16|52.92|52.22|52.93|52.23|52.86|52.16|23
1666650900000|2022-10-24 22:35:00|52.91|52.21|52.98|52.28|52.99|52.29|52.91|52.21|76
1666651200000|2022-10-24 22:40:00|52.99|52.29|53.1|52.4|53.1|52.4|52.96|52.26|69
1666651500000|2022-10-24 22:45:00|53.09|52.39|53.11|52.41|53.12|52.42|53.08|52.38|18
1666651800000|2022-10-24 22:50:00|53.09|52.39|53.06|52.36|53.1|52.4|53.06|52.36|21
1666652100000|2022-10-24 22:55:00|53.05|52.35|53.04|52.34|53.07|52.37|53.03|52.33|34
1666652400000|2022-10-24 23:00:00|53.05|52.35|52.95|52.25|53.07|52.37|52.95|52.25|38
1666652700000|2022-10-24 23:05:00|52.96|52.26|52.94|52.24|52.97|52.27|52.94|52.24|37
1666653000000|2022-10-24 23:10:00|52.95|52.25|52.91|52.21|52.95|52.25|52.9|52.2|28
1666653300000|2022-10-24 23:15:00|52.92|52.22|52.9|52.2|52.92|52.22|52.89|52.19|49
1666653600000|2022-10-24 23:20:00|52.91|52.21|52.87|52.17|52.96|52.26|52.87|52.17|92
1666653900000|2022-10-24 23:25:00|52.88|52.18|52.93|52.23|52.93|52.23|52.88|52.18|66
1666654200000|2022-10-24 23:30:00|52.94|52.24|52.96|52.26|52.99|52.29|52.93|52.23|82
1666654500000|2022-10-24 23:35:00|52.97|52.27|52.9|52.2|52.97|52.27|52.88|52.18|69
1666654800000|2022-10-24 23:40:00|52.91|52.21|52.94|52.24|52.94|52.24|52.9|52.2|28
1666655100000|2022-10-24 23:45:00|52.93|52.23|52.89|52.19|52.93|52.23|52.85|52.15|97
1666655400000|2022-10-24 23:50:00|52.88|52.18|52.95|52.25|52.98|52.28|52.88|52.18|52
1666655700000|2022-10-24 23:55:00|52.96|52.26|52.9|52.2|52.96|52.26|52.89|52.19|41
1666656000000|2022-10-25 00:00:00|52.89|52.19|52.84|52.14|52.96|52.26|52.81|52.11|94
1666656300000|2022-10-25 00:05:00|52.83|52.13|52.96|52.26|52.96|52.26|52.83|52.13|110
1666656600000|2022-10-25 00:10:00|52.95|52.25|53.12|52.42|53.17|52.47|52.95|52.25|103
1666656900000|2022-10-25 00:15:00|53.11|52.41|53|52.3|53.13|52.43|53|52.3|80
1666657200000|2022-10-25 00:20:00|52.99|52.29|52.97|52.27|53|52.3|52.94|52.24|50
1666657500000|2022-10-25 00:25:00|52.96|52.26|53.07|52.37|53.09|52.39|52.95|52.25|75
1666657800000|2022-10-25 00:30:00|53.08|52.38|53.09|52.39|53.22|52.52|53.07|52.37|96
1666658100000|2022-10-25 00:35:00|53.1|52.4|53.1|52.4|53.13|52.43|53.08|52.38|64
1666658400000|2022-10-25 00:40:00|53.11|52.41|53.1|52.4|53.19|52.49|53.07|52.37|98
1666658700000|2022-10-25 00:45:00|53.09|52.39|53.08|52.38|53.11|52.41|53.06|52.36|52
1666659000000|2022-10-25 00:50:00|53.06|52.36|53.02|52.32|53.08|52.38|53.01|52.31|73
1666659300000|2022-10-25 00:55:00|53.03|52.33|53.03|52.33|53.06|52.36|53.02|52.32|43
1666659600000|2022-10-25 01:00:00|53.02|52.32|53.05|52.35|53.09|52.39|53.02|52.32|55
1666659900000|2022-10-25 01:05:00|53.06|52.36|52.91|52.21|53.07|52.37|52.89|52.19|102
1666660200000|2022-10-25 01:10:00|52.92|52.22|52.98|52.28|53.02|52.32|52.92|52.22|74
1666660500000|2022-10-25 01:15:00|52.99|52.29|52.89|52.19|52.99|52.29|52.87|52.17|130
1666660800000|2022-10-25 01:20:00|52.88|52.18|52.79|52.09|52.89|52.19|52.78|52.08|90
1666661100000|2022-10-25 01:25:00|52.78|52.08|52.78|52.08|52.84|52.14|52.75|52.05|88
1666661400000|2022-10-25 01:30:00|52.77|52.07|52.89|52.19|52.89|52.19|52.74|52.04|98
1666661700000|2022-10-25 01:35:00|52.9|52.2|52.88|52.18|52.91|52.21|52.84|52.14|113
1666662000000|2022-10-25 01:40:00|52.87|52.17|52.97|52.27|52.98|52.28|52.87|52.17|51
1666662300000|2022-10-25 01:45:00|52.98|52.28|52.98|52.28|53.05|52.35|52.98|52.28|45
1666662600000|2022-10-25 01:50:00|52.99|52.29|53.02|52.32|53.05|52.35|52.98|52.28|41
1666662900000|2022-10-25 01:55:00|53.03|52.33|53.04|52.34|53.06|52.36|53.02|52.32|29
1666663200000|2022-10-25 02:00:00|53.05|52.35|52.95|52.25|53.06|52.36|52.94|52.24|53
1666663500000|2022-10-25 02:05:00|52.96|52.26|52.94|52.24|53|52.3|52.93|52.23|31
1666663800000|2022-10-25 02:10:00|52.93|52.23|52.91|52.21|52.95|52.25|52.91|52.21|35
1666664100000|2022-10-25 02:15:00|52.92|52.22|52.9|52.2|52.93|52.23|52.9|52.2|24
1666664400000|2022-10-25 02:20:00|52.89|52.19|52.97|52.27|52.97|52.27|52.89|52.19|76
1666664700000|2022-10-25 02:25:00|52.96|52.26|52.97|52.27|52.98|52.28|52.94|52.24|66
1666665000000|2022-10-25 02:30:00|52.98|52.28|52.99|52.29|53.01|52.31|52.94|52.24|54
1666665300000|2022-10-25 02:35:00|53|52.3|52.93|52.23|53|52.3|52.93|52.23|27
1666665600000|2022-10-25 02:40:00|52.92|52.22|52.99|52.29|53|52.3|52.92|52.22|102
1666665900000|2022-10-25 02:45:00|53|52.3|53.08|52.38|53.12|52.42|53|52.3|106
1666666200000|2022-10-25 02:50:00|53.09|52.39|53.05|52.35|53.09|52.39|53.04|52.34|45
1666666500000|2022-10-25 02:55:00|53.06|52.36|53.06|52.36|53.08|52.38|53.05|52.35|71
1666666800000|2022-10-25 03:00:00|53.07|52.37|53.04|52.34|53.14|52.44|53.03|52.33|87
1666667100000|2022-10-25 03:05:00|53.03|52.33|53.14|52.44|53.15|52.45|53.03|52.33|42
1666667400000|2022-10-25 03:10:00|53.13|52.43|53.17|52.47|53.19|52.49|53.12|52.42|89
1666667700000|2022-10-25 03:15:00|53.16|52.46|53.23|52.53|53.24|52.54|53.16|52.46|68
1666668000000|2022-10-25 03:20:00|53.24|52.54|53.21|52.51|53.25|52.55|53.19|52.49|67
1666668300000|2022-10-25 03:25:00|53.22|52.52|53.3|52.6|53.31|52.61|53.21|52.51|115
1666668600000|2022-10-25 03:30:00|53.31|52.61|53.27|52.57|53.31|52.61|53.25|52.55|49
1666668900000|2022-10-25 03:35:00|53.28|52.58|53.24|52.54|53.28|52.58|53.23|52.53|25
1666669200000|2022-10-25 03:40:00|53.23|52.53|53.22|52.52|53.25|52.55|53.21|52.51|47
1666669500000|2022-10-25 03:45:00|53.23|52.53|53.18|52.48|53.27|52.57|53.18|52.48|34
1666669800000|2022-10-25 03:50:00|53.17|52.47|53.15|52.45|53.18|52.48|53.14|52.44|23
1666670100000|2022-10-25 03:55:00|53.16|52.46|53.18|52.48|53.19|52.49|53.15|52.45|43
1666670400000|2022-10-25 04:00:00|53.19|52.49|53.22|52.52|53.23|52.53|53.19|52.49|24
1666670700000|2022-10-25 04:05:00|53.21|52.51|53.23|52.53|53.24|52.54|53.19|52.49|50
1666671000000|2022-10-25 04:10:00|53.22|52.52|53.18|52.48|53.29|52.59|53.18|52.48|62
1666671300000|2022-10-25 04:15:00|53.17|52.47|53.16|52.46|53.18|52.48|53.11|52.41|51
1666671600000|2022-10-25 04:20:00|53.17|52.47|53.16|52.46|53.18|52.48|53.14|52.44|66
1666671900000|2022-10-25 04:25:00|53.17|52.47|53.17|52.47|53.2|52.5|53.15|52.45|33
1666672200000|2022-10-25 04:30:00|53.18|52.48|53.19|52.49|53.2|52.5|53.17|52.47|22
1666672500000|2022-10-25 04:35:00|53.18|52.48|53.14|52.44|53.18|52.48|53.14|52.44|10
1666672800000|2022-10-25 04:40:00|53.15|52.45|53.17|52.47|53.18|52.48|53.14|52.44|83
1666673100000|2022-10-25 04:45:00|53.18|52.48|53.15|52.45|53.18|52.48|53.14|52.44|44
1666673400000|2022-10-25 04:50:00|53.14|52.44|53.1|52.4|53.15|52.45|53.1|52.4|37
1666673700000|2022-10-25 04:55:00|53.11|52.41|53.12|52.42|53.14|52.44|53.1|52.4|52
1666674000000|2022-10-25 05:00:00|53.13|52.43|53.18|52.48|53.19|52.49|53.13|52.43|43
1666674300000|2022-10-25 05:05:00|53.17|52.47|53.09|52.39|53.17|52.47|53.09|52.39|34
1666674600000|2022-10-25 05:10:00|53.1|52.4|53.08|52.38|53.12|52.42|53.07|52.37|30
1666674900000|2022-10-25 05:15:00|53.09|52.39|53.03|52.33|53.11|52.41|53.01|52.31|99
1666675200000|2022-10-25 05:20:00|53.02|52.32|53.09|52.39|53.1|52.4|52.99|52.29|68
1666675500000|2022-10-25 05:25:00|53.08|52.38|53.1|52.4|53.11|52.41|53.08|52.38|30
1666675800000|2022-10-25 05:30:00|53.09|52.39|53.14|52.44|53.14|52.44|53.09|52.39|24
1666676100000|2022-10-25 05:35:00|53.15|52.45|53.22|52.52|53.22|52.52|53.14|52.44|54
1666676400000|2022-10-25 05:40:00|53.21|52.51|53.16|52.46|53.22|52.52|53.15|52.45|35
1666676700000|2022-10-25 05:45:00|53.15|52.45|53.21|52.51|53.21|52.51|53.15|52.45|23
1666677000000|2022-10-25 05:50:00|53.2|52.5|53.19|52.49|53.21|52.51|53.18|52.48|38
1666677300000|2022-10-25 05:55:00|53.2|52.5|53.21|52.51|53.22|52.52|53.2|52.5|24
1666677600000|2022-10-25 06:00:00|53.22|52.52|53.27|52.57|53.27|52.57|53.21|52.51|62
1666677900000|2022-10-25 06:05:00|53.26|52.56|53.3|52.6|53.31|52.61|53.26|52.56|23
1666678200000|2022-10-25 06:10:00|53.31|52.61|53.29|52.59|53.31|52.61|53.28|52.58|33
1666678500000|2022-10-25 06:15:00|53.28|52.58|53.32|52.62|53.32|52.62|53.28|52.58|60
1666678800000|2022-10-25 06:20:00|53.33|52.63|53.32|52.62|53.33|52.63|53.32|52.62|28
1666679100000|2022-10-25 06:25:00|53.33|52.63|53.4|52.7|53.4|52.7|53.32|52.62|82
1666679400000|2022-10-25 06:30:00|53.41|52.71|53.31|52.61|53.44|52.74|53.31|52.61|65
1666679700000|2022-10-25 06:35:00|53.32|52.62|53.25|52.55|53.32|52.62|53.21|52.51|67
1666680000000|2022-10-25 06:40:00|53.24|52.54|53.32|52.62|53.32|52.62|53.23|52.53|48
1666680300000|2022-10-25 06:45:00|53.31|52.61|53.29|52.59|53.33|52.63|53.29|52.59|69
1666680600000|2022-10-25 06:50:00|53.28|52.58|53.24|52.54|53.29|52.59|53.24|52.54|69
1666680900000|2022-10-25 06:55:00|53.25|52.55|53.16|52.46|53.27|52.57|53.15|52.45|84
1666681200000|2022-10-25 07:00:00|53.17|52.47|53.1|52.4|53.21|52.51|53.09|52.39|96
1666681500000|2022-10-25 07:05:00|53.09|52.39|53.07|52.37|53.1|52.4|53.07|52.37|47
1666681800000|2022-10-25 07:10:00|53.08|52.38|52.97|52.27|53.08|52.38|52.97|52.27|137
1666682100000|2022-10-25 07:15:00|52.98|52.28|53.01|52.31|53.07|52.37|52.96|52.26|179
1666682400000|2022-10-25 07:20:00|52.99|52.29|52.98|52.28|53.02|52.32|52.98|52.28|80
1666682700000|2022-10-25 07:25:00|52.99|52.29|52.88|52.18|52.99|52.29|52.87|52.17|79
1666683000000|2022-10-25 07:30:00|52.87|52.17|52.9|52.2|52.9|52.2|52.85|52.15|82
1666683300000|2022-10-25 07:35:00|52.91|52.21|52.95|52.25|52.96|52.26|52.89|52.19|55
1666683600000|2022-10-25 07:40:00|52.96|52.26|52.98|52.28|52.99|52.29|52.93|52.23|50
1666683900000|2022-10-25 07:45:00|52.99|52.29|53.01|52.31|53.02|52.32|52.97|52.27|45
1666684200000|2022-10-25 07:50:00|53.02|52.32|53.04|52.34|53.1|52.4|53.01|52.31|36
1666684500000|2022-10-25 07:55:00|53.03|52.33|53.04|52.34|53.04|52.34|53|52.3|26
1666684800000|2022-10-25 08:00:00|53.05|52.35|53.07|52.37|53.1|52.4|53.03|52.33|60
1666685100000|2022-10-25 08:05:00|53.06|52.36|53.01|52.31|53.07|52.37|52.99|52.29|48
1666685400000|2022-10-25 08:10:00|53|52.3|53.07|52.37|53.08|52.38|53|52.3|37
1666685700000|2022-10-25 08:15:00|53.05|52.35|52.96|52.26|53.05|52.35|52.96|52.26|33
1666686000000|2022-10-25 08:20:00|52.95|52.25|52.89|52.19|52.95|52.25|52.88|52.18|60
1666686300000|2022-10-25 08:25:00|52.88|52.18|52.88|52.18|52.9|52.2|52.81|52.11|86
1666686600000|2022-10-25 08:30:00|52.87|52.17|52.95|52.25|52.96|52.26|52.87|52.17|43
1666686900000|2022-10-25 08:35:00|52.94|52.24|52.95|52.25|52.96|52.26|52.93|52.23|54
1666687200000|2022-10-25 08:40:00|52.96|52.26|52.95|52.25|52.99|52.29|52.95|52.25|20
1666687500000|2022-10-25 08:45:00|52.94|52.24|52.92|52.22|53|52.3|52.92|52.22|39
1666687800000|2022-10-25 08:50:00|52.93|52.23|52.83|52.13|52.94|52.24|52.83|52.13|31
1666688100000|2022-10-25 08:55:00|52.82|52.12|52.76|52.06|52.85|52.15|52.73|52.03|114
1666688400000|2022-10-25 09:00:00|52.77|52.07|52.68|51.98|52.77|52.07|52.66|51.96|110
1666688700000|2022-10-25 09:05:00|52.67|51.97|52.68|51.98|52.72|52.02|52.64|51.94|78
1666689000000|2022-10-25 09:10:00|52.67|51.97|52.74|52.04|52.74|52.04|52.67|51.97|80
1666689300000|2022-10-25 09:15:00|52.75|52.05|52.87|52.17|52.87|52.17|52.74|52.04|56
1666689600000|2022-10-25 09:20:00|52.86|52.16|52.82|52.12|52.89|52.19|52.82|52.12|46
1666689900000|2022-10-25 09:25:00|52.83|52.13|52.84|52.14|52.9|52.2|52.82|52.12|30
1666690200000|2022-10-25 09:30:00|52.83|52.13|52.7|52|52.83|52.13|52.68|51.98|52
1666690500000|2022-10-25 09:35:00|52.69|51.99|52.78|52.08|52.78|52.08|52.67|51.97|65
1666690800000|2022-10-25 09:40:00|52.79|52.09|52.77|52.07|52.81|52.11|52.76|52.06|31
1666691100000|2022-10-25 09:45:00|52.78|52.08|52.82|52.12|52.83|52.13|52.78|52.08|45
1666691400000|2022-10-25 09:50:00|52.81|52.11|52.84|52.14|52.85|52.15|52.81|52.11|18
1666691700000|2022-10-25 09:55:00|52.85|52.15|52.78|52.08|52.88|52.18|52.77|52.07|59
1666692000000|2022-10-25 10:00:00|52.77|52.07|52.74|52.04|52.78|52.08|52.65|51.95|101
1666692300000|2022-10-25 10:05:00|52.75|52.05|52.75|52.05|52.76|52.06|52.72|52.02|69
1666692600000|2022-10-25 10:10:00|52.74|52.04|52.74|52.04|52.75|52.05|52.72|52.02|15
1666692900000|2022-10-25 10:15:00|52.75|52.05|52.71|52.01|52.76|52.06|52.7|52|39
1666693200000|2022-10-25 10:20:00|52.7|52|52.79|52.09|52.79|52.09|52.68|51.98|65
1666693500000|2022-10-25 10:25:00|52.78|52.08|52.78|52.08|52.79|52.09|52.76|52.06|42
1666693800000|2022-10-25 10:30:00|52.79|52.09|52.82|52.12|52.82|52.12|52.78|52.08|31
1666694100000|2022-10-25 10:35:00|52.81|52.11|52.86|52.16|52.87|52.17|52.81|52.11|48
1666694400000|2022-10-25 10:40:00|52.85|52.15|52.84|52.14|52.85|52.15|52.82|52.12|50
1666694700000|2022-10-25 10:45:00|52.83|52.13|52.89|52.19|52.92|52.22|52.82|52.12|52
1666695000000|2022-10-25 10:50:00|52.88|52.18|52.86|52.16|52.91|52.21|52.85|52.15|34
1666695300000|2022-10-25 10:55:00|52.85|52.15|52.86|52.16|52.87|52.17|52.82|52.12|60
1666695600000|2022-10-25 11:00:00|52.85|52.15|52.8|52.1|52.86|52.16|52.78|52.08|88
1666695900000|2022-10-25 11:05:00|52.79|52.09|52.77|52.07|52.82|52.12|52.77|52.07|39
1666696200000|2022-10-25 11:10:00|52.76|52.06|52.81|52.11|52.82|52.12|52.76|52.06|29
1666696500000|2022-10-25 11:15:00|52.82|52.12|52.78|52.08|52.82|52.12|52.76|52.06|17
1666696800000|2022-10-25 11:20:00|52.79|52.09|52.78|52.08|52.79|52.09|52.76|52.06|12
1666697100000|2022-10-25 11:25:00|52.79|52.09|52.91|52.21|52.92|52.22|52.79|52.09|69
1666697400000|2022-10-25 11:30:00|52.92|52.22|52.93|52.23|52.96|52.26|52.88|52.18|61
1666697700000|2022-10-25 11:35:00|52.94|52.24|52.96|52.26|52.98|52.28|52.92|52.22|75
1666698000000|2022-10-25 11:40:00|52.94|52.24|52.93|52.23|52.95|52.25|52.91|52.21|38
1666698300000|2022-10-25 11:45:00|52.94|52.24|52.91|52.21|52.94|52.24|52.88|52.18|38
1666698600000|2022-10-25 11:50:00|52.92|52.22|52.93|52.23|52.94|52.24|52.92|52.22|14
1666698900000|2022-10-25 11:55:00|52.92|52.22|52.87|52.17|52.93|52.23|52.85|52.15|58
1666699200000|2022-10-25 12:00:00|52.86|52.16|52.84|52.14|52.91|52.21|52.84|52.14|78
1666699500000|2022-10-25 12:05:00|52.85|52.15|52.81|52.11|52.87|52.17|52.8|52.1|100
1666699800000|2022-10-25 12:10:00|52.8|52.1|52.84|52.14|52.84|52.14|52.78|52.08|27
1666700100000|2022-10-25 12:15:00|52.83|52.13|52.88|52.18|52.88|52.18|52.81|52.11|34
1666700400000|2022-10-25 12:20:00|52.87|52.17|52.85|52.15|52.88|52.18|52.84|52.14|43
1666700700000|2022-10-25 12:25:00|52.84|52.14|52.83|52.13|52.85|52.15|52.79|52.09|67
1666701000000|2022-10-25 12:30:00|52.84|52.14|52.81|52.11|52.87|52.17|52.8|52.1|67
1666701300000|2022-10-25 12:35:00|52.82|52.12|52.77|52.07|52.84|52.14|52.77|52.07|50
1666701600000|2022-10-25 12:40:00|52.76|52.06|52.84|52.14|52.85|52.15|52.75|52.05|92
1666701900000|2022-10-25 12:45:00|52.83|52.13|52.97|52.27|52.97|52.27|52.83|52.13|112
1666702200000|2022-10-25 12:50:00|52.95|52.25|52.95|52.25|53.05|52.35|52.94|52.24|120
1666702500000|2022-10-25 12:55:00|52.94|52.24|52.97|52.27|52.97|52.27|52.91|52.21|51
1666702800000|2022-10-25 13:00:00|52.96|52.26|53.01|52.31|53.06|52.36|52.96|52.26|54
1666703100000|2022-10-25 13:05:00|53|52.3|53.06|52.36|53.06|52.36|53|52.3|50
1666703400000|2022-10-25 13:10:00|53.07|52.37|53.19|52.49|53.19|52.49|53.07|52.37|125
1666703700000|2022-10-25 13:15:00|53.2|52.5|53.24|52.54|53.24|52.54|53.12|52.42|113
1666704000000|2022-10-25 13:20:00|53.23|52.53|53.29|52.59|53.33|52.63|53.22|52.52|89
1666704300000|2022-10-25 13:25:00|53.3|52.6|53.19|52.49|53.3|52.6|53.16|52.46|124
1666704600000|2022-10-25 13:30:00|53.2|52.5|53.42|52.72|53.45|52.75|53.19|52.49|211
1666704900000|2022-10-25 13:35:00|53.43|52.73|53.39|52.69|53.43|52.73|53.32|52.62|183
1666705200000|2022-10-25 13:40:00|53.38|52.68|53.45|52.75|53.46|52.76|53.32|52.62|184
1666705500000|2022-10-25 13:45:00|53.48|52.78|53.69|52.99|53.69|52.99|53.48|52.78|213
1666705800000|2022-10-25 13:50:00|53.68|52.98|53.63|52.93|53.71|53.01|53.57|52.87|294
1666706100000|2022-10-25 13:55:00|53.65|52.95|53.55|52.85|53.71|53.01|53.54|52.84|267
1666706400000|2022-10-25 14:00:00|53.56|52.86|53.68|52.98|53.77|53.07|53.56|52.86|251
1666706700000|2022-10-25 14:05:00|53.69|52.99|53.54|52.84|53.7|53|53.48|52.78|314
1666707000000|2022-10-25 14:10:00|53.55|52.85|53.6|52.9|53.64|52.94|53.52|52.82|217
1666707300000|2022-10-25 14:15:00|53.61|52.91|53.7|53|53.73|53.03|53.6|52.9|222
1666707600000|2022-10-25 14:20:00|53.71|53.01|53.66|52.96|53.77|53.07|53.65|52.95|220
1666707900000|2022-10-25 14:25:00|53.67|52.97|53.75|53.05|53.76|53.06|53.66|52.96|192
1666708200000|2022-10-25 14:30:00|53.74|53.04|53.7|53|53.8|53.1|53.68|52.98|221
1666708500000|2022-10-25 14:35:00|53.71|53.01|53.66|52.96|53.75|53.05|53.64|52.94|185
1666708800000|2022-10-25 14:40:00|53.65|52.95|53.66|52.96|53.7|53|53.64|52.94|88
1666709100000|2022-10-25 14:45:00|53.67|52.97|53.74|53.04|53.77|53.07|53.66|52.96|121
1666709400000|2022-10-25 14:50:00|53.75|53.05|53.75|53.05|53.8|53.1|53.74|53.04|122
1666709700000|2022-10-25 14:55:00|53.76|53.06|53.7|53|53.79|53.09|53.69|52.99|117
1666710000000|2022-10-25 15:00:00|53.71|53.01|53.73|53.03|53.77|53.07|53.7|53|139
1666710300000|2022-10-25 15:05:00|53.74|53.04|53.85|53.15|53.88|53.18|53.73|53.03|183
1666710600000|2022-10-25 15:10:00|53.86|53.16|53.82|53.12|53.92|53.22|53.81|53.11|174
1666710900000|2022-10-25 15:15:00|53.83|53.13|53.96|53.26|53.98|53.28|53.82|53.12|158
1666711200000|2022-10-25 15:20:00|53.97|53.27|53.92|53.22|54.04|53.34|53.9|53.2|215
1666711500000|2022-10-25 15:25:00|53.93|53.23|53.89|53.19|53.94|53.24|53.84|53.14|150
1666711800000|2022-10-25 15:30:00|53.9|53.2|53.98|53.28|54.04|53.34|53.9|53.2|158
1666712100000|2022-10-25 15:35:00|53.97|53.27|54.04|53.34|54.06|53.36|53.96|53.26|142
1666712400000|2022-10-25 15:40:00|54.03|53.33|54.05|53.35|54.07|53.37|54|53.3|120
1666712700000|2022-10-25 15:45:00|54.04|53.34|54.15|53.45|54.16|53.46|54.02|53.32|173
1666713000000|2022-10-25 15:50:00|54.14|53.44|54.3|53.6|54.32|53.62|54.13|53.43|258
1666713300000|2022-10-25 15:55:00|54.29|53.59|54.16|53.46|54.3|53.6|54.11|53.41|221
1666713600000|2022-10-25 16:00:00|54.17|53.47|54.28|53.58|54.33|53.63|54.17|53.47|200
1666713900000|2022-10-25 16:05:00|54.27|53.57|54.17|53.47|54.33|53.63|54.17|53.47|176
1666714200000|2022-10-25 16:10:00|54.18|53.48|54.21|53.51|54.25|53.55|54.14|53.44|151
1666714500000|2022-10-25 16:15:00|54.22|53.52|54.33|53.63|54.33|53.63|54.21|53.51|149
1666714800000|2022-10-25 16:20:00|54.34|53.64|54.15|53.45|54.35|53.65|54.15|53.45|151
1666715100000|2022-10-25 16:25:00|54.16|53.46|54.26|53.56|54.27|53.57|54.14|53.44|163
1666715400000|2022-10-25 16:30:00|54.27|53.57|54.27|53.57|54.34|53.64|54.26|53.56|201
1666715700000|2022-10-25 16:35:00|54.28|53.58|54.23|53.53|54.33|53.63|54.21|53.51|128
1666716000000|2022-10-25 16:40:00|54.22|53.52|54.31|53.61|54.31|53.61|54.22|53.52|132
1666716300000|2022-10-25 16:45:00|54.3|53.6|54.08|53.38|54.33|53.63|54.06|53.36|213
1666716600000|2022-10-25 16:50:00|54.07|53.37|54.11|53.41|54.18|53.48|54.07|53.37|146
1666716900000|2022-10-25 16:55:00|54.12|53.42|54.31|53.61|54.33|53.63|54.11|53.41|202
1666717200000|2022-10-25 17:00:00|54.3|53.6|54.97|54.27|55.27|54.57|54.3|53.6|646
1666717500000|2022-10-25 17:05:00|54.96|54.26|55.25|54.55|55.32|54.62|54.94|54.24|552
1666717800000|2022-10-25 17:10:00|55.24|54.54|55.24|54.54|55.3|54.6|55.16|54.46|434
1666718100000|2022-10-25 17:15:00|55.25|54.55|55|54.3|55.28|54.58|54.95|54.25|389
1666718400000|2022-10-25 17:20:00|54.97|54.27|54.97|54.27|55.07|54.37|54.95|54.25|385
1666718700000|2022-10-25 17:25:00|54.96|54.26|55.13|54.43|55.15|54.45|54.96|54.26|353
1666719000000|2022-10-25 17:30:00|55.14|54.44|55.14|54.44|55.17|54.47|55.07|54.37|285
1666719300000|2022-10-25 17:35:00|55.15|54.45|55.21|54.51|55.3|54.6|55.15|54.45|225
1666719600000|2022-10-25 17:40:00|55.22|54.52|55.32|54.62|55.33|54.63|55.13|54.43|206
1666719900000|2022-10-25 17:45:00|55.31|54.61|55.28|54.58|55.36|54.66|55.24|54.54|156
1666720200000|2022-10-25 17:50:00|55.27|54.57|55.53|54.83|55.53|54.83|55.27|54.57|208
1666720500000|2022-10-25 17:55:00|55.52|54.82|55.57|54.87|55.63|54.93|55.45|54.75|255
1666720800000|2022-10-25 18:00:00|55.56|54.86|55.53|54.83|55.66|54.96|55.45|54.75|311
1666721100000|2022-10-25 18:05:00|55.54|54.84|55.62|54.92|55.65|54.95|55.53|54.83|258
1666721400000|2022-10-25 18:10:00|55.63|54.93|55.64|54.94|55.71|55.01|55.62|54.92|247
1666721700000|2022-10-25 18:15:00|55.65|54.95|55.72|55.02|55.86|55.16|55.63|54.93|311
1666722000000|2022-10-25 18:20:00|55.74|55.04|55.65|54.95|55.81|55.11|55.64|54.94|242
1666722300000|2022-10-25 18:25:00|55.66|54.96|56.06|55.36|56.11|55.41|55.52|54.82|373
1666722600000|2022-10-25 18:30:00|56.04|55.34|56.36|55.66|56.36|55.66|56.02|55.32|497
1666722900000|2022-10-25 18:35:00|56.35|55.65|56.16|55.46|56.39|55.69|56.14|55.44|408
1666723200000|2022-10-25 18:40:00|56.17|55.47|56.02|55.32|56.17|55.47|55.95|55.25|346
1666723500000|2022-10-25 18:45:00|56.03|55.33|56.13|55.43|56.22|55.52|56.03|55.33|281
1666723800000|2022-10-25 18:50:00|56.14|55.44|56.35|55.65|56.36|55.66|56.14|55.44|266
1666724100000|2022-10-25 18:55:00|56.34|55.64|56.36|55.66|56.54|55.84|56.33|55.63|308
1666724400000|2022-10-25 19:00:00|56.37|55.67|56.65|55.95|56.66|55.96|56.36|55.66|256
1666724700000|2022-10-25 19:05:00|56.64|55.94|56.54|55.84|56.7|56|56.53|55.83|236
1666725000000|2022-10-25 19:10:00|56.53|55.83|56.67|55.97|56.68|55.98|56.49|55.79|239
1666725300000|2022-10-25 19:15:00|56.68|55.98|56.94|56.24|56.97|56.27|56.67|55.97|331
1666725600000|2022-10-25 19:20:00|56.95|56.25|56.91|56.21|57.05|56.35|56.88|56.18|261
1666725900000|2022-10-25 19:25:00|56.9|56.2|56.83|56.13|57.02|56.32|56.81|56.11|211
1666726200000|2022-10-25 19:30:00|56.82|56.12|56.68|55.98|57.05|56.35|56.62|55.92|377
1666726500000|2022-10-25 19:35:00|56.67|55.97|56.77|56.07|56.78|56.08|56.65|55.95|367
1666726800000|2022-10-25 19:40:00|56.76|56.06|56.84|56.14|56.9|56.2|56.76|56.06|262
1666727100000|2022-10-25 19:45:00|56.85|56.15|56.97|56.27|56.99|56.29|56.8|56.1|194
1666727400000|2022-10-25 19:50:00|56.96|56.26|57.01|56.31|57.06|56.36|56.93|56.23|233
1666727700000|2022-10-25 19:55:00|57|56.3|57.16|56.46|57.18|56.48|56.99|56.29|247
1666728000000|2022-10-25 20:00:00|57.15|56.45|56.53|55.83|57.18|56.48|56.48|55.78|484
1666728300000|2022-10-25 20:05:00|56.54|55.84|56.59|55.89|56.72|56.02|56.53|55.83|304
1666728600000|2022-10-25 20:10:00|56.61|55.91|56.42|55.72|56.61|55.91|56.4|55.7|288
1666728900000|2022-10-25 20:15:00|56.43|55.73|56.33|55.63|56.55|55.85|56.33|55.63|288
1666729200000|2022-10-25 20:20:00|56.34|55.64|56.27|55.57|56.45|55.75|56.2|55.5|241
1666729500000|2022-10-25 20:25:00|56.28|55.58|56.32|55.62|56.43|55.73|56.19|55.49|280
1666729800000|2022-10-25 20:30:00|56.31|55.61|56.23|55.53|56.4|55.7|56.18|55.48|227
1666730100000|2022-10-25 20:35:00|56.24|55.54|56.48|55.78|56.51|55.81|56.21|55.51|290
1666730400000|2022-10-25 20:40:00|56.49|55.79|56.52|55.82|56.58|55.88|56.37|55.67|239
1666730700000|2022-10-25 20:45:00|56.53|55.83|56.41|55.71|56.57|55.87|56.4|55.7|192
1666731000000|2022-10-25 20:50:00|56.4|55.7|56.29|55.59|56.44|55.74|56.29|55.59|199
1666731300000|2022-10-25 20:55:00|56.28|55.58|56.39|55.69|56.41|55.71|56.27|55.57|176
1666731600000|2022-10-25 21:00:00|56.4|55.7|56.18|55.48|56.45|55.75|56.15|55.45|103
1666731900000|2022-10-25 21:05:00|56.19|55.49|56.25|55.55|56.29|55.59|56.18|55.48|55
1666732200000|2022-10-25 21:10:00|56.24|55.54|56.31|55.61|56.31|55.61|56.24|55.54|68
1666732500000|2022-10-25 21:15:00|56.3|55.6|56.23|55.53|56.31|55.61|56.21|55.51|32
1666732800000|2022-10-25 21:20:00|56.24|55.54|56.36|55.66|56.38|55.68|56.15|55.45|60
1666733100000|2022-10-25 21:25:00|56.35|55.65|56.32|55.62|56.37|55.67|56.31|55.61|41
1666733400000|2022-10-25 21:30:00|56.31|55.61|56.27|55.57|56.31|55.61|56.27|55.57|23
1666733700000|2022-10-25 21:35:00|56.28|55.58|56.35|55.65|56.37|55.67|56.26|55.56|41
1666734000000|2022-10-25 21:40:00|56.34|55.64|56.28|55.58|56.34|55.64|56.27|55.57|71
1666734300000|2022-10-25 21:45:00|56.27|55.57|56.36|55.66|56.36|55.66|56.26|55.56|30
1666734600000|2022-10-25 21:50:00|56.37|55.67|56.52|55.82|56.56|55.86|56.36|55.66|100
1666734900000|2022-10-25 21:55:00|56.5|55.8|56.7|56|56.73|56.03|56.47|55.77|134
1666735200000|2022-10-25 22:00:00|56.69|55.99|56.21|55.51|56.7|56|56.21|55.51|274
1666735500000|2022-10-25 22:05:00|56.22|55.52|56.33|55.63|56.34|55.64|56.21|55.51|165
1666735800000|2022-10-25 22:10:00|56.32|55.62|56.11|55.41|56.32|55.62|56.1|55.4|175
1666736100000|2022-10-25 22:15:00|56.12|55.42|56.24|55.54|56.27|55.57|56.09|55.39|199
1666736400000|2022-10-25 22:20:00|56.25|55.55|56.19|55.49|56.29|55.59|56.18|55.48|142
1666736700000|2022-10-25 22:25:00|56.2|55.5|56.14|55.44|56.24|55.54|56.13|55.43|129
1666737000000|2022-10-25 22:30:00|56.15|55.45|56.04|55.34|56.16|55.46|56.04|55.34|138
1666737300000|2022-10-25 22:35:00|56.03|55.33|56.02|55.32|56.09|55.39|55.88|55.18|271
1666737600000|2022-10-25 22:40:00|56.03|55.33|56.12|55.42|56.15|55.45|56.03|55.33|234
1666737900000|2022-10-25 22:45:00|56.13|55.43|56.17|55.47|56.18|55.48|56.1|55.4|128
1666738200000|2022-10-25 22:50:00|56.16|55.46|56.05|55.35|56.24|55.54|56.05|55.35|177
1666738500000|2022-10-25 22:55:00|56.06|55.36|56.15|55.45|56.17|55.47|56.05|55.35|129
1666738800000|2022-10-25 23:00:00|56.16|55.46|56.15|55.45|56.18|55.48|56.13|55.43|76
1666739100000|2022-10-25 23:05:00|56.16|55.46|56.12|55.42|56.16|55.46|56.04|55.34|92
1666739400000|2022-10-25 23:10:00|56.13|55.43|56.15|55.45|56.33|55.63|56.12|55.42|206
1666739700000|2022-10-25 23:15:00|56.16|55.46|56.28|55.58|56.32|55.62|56.12|55.42|151
1666740000000|2022-10-25 23:20:00|56.29|55.59|56.42|55.72|56.43|55.73|56.26|55.56|155
1666740300000|2022-10-25 23:25:00|56.43|55.73|56.32|55.62|56.43|55.73|56.21|55.51|198
1666740600000|2022-10-25 23:30:00|56.33|55.63|56.36|55.66|56.38|55.68|56.25|55.55|146
1666740900000|2022-10-25 23:35:00|56.37|55.67|56.48|55.78|56.48|55.78|56.36|55.66|97
1666741200000|2022-10-25 23:40:00|56.49|55.79|56.33|55.63|56.53|55.83|56.33|55.63|137
1666741500000|2022-10-25 23:45:00|56.35|55.65|56.53|55.83|56.54|55.84|56.34|55.64|152
1666741800000|2022-10-25 23:50:00|56.54|55.84|56.48|55.78|56.58|55.88|56.47|55.77|124
1666742100000|2022-10-25 23:55:00|56.47|55.77|56.3|55.6|56.5|55.8|56.25|55.55|248
1666742400000|2022-10-26 00:00:00|56.31|55.61|56.46|55.76|56.54|55.84|56.3|55.6|276
1666742700000|2022-10-26 00:05:00|56.45|55.75|56.31|55.61|56.46|55.76|56.3|55.6|181
1666743000000|2022-10-26 00:10:00|56.3|55.6|56.3|55.6|56.39|55.69|56.2|55.5|148
1666743300000|2022-10-26 00:15:00|56.29|55.59|56.41|55.71|56.48|55.78|56.29|55.59|184
1666743600000|2022-10-26 00:20:00|56.4|55.7|56.29|55.59|56.41|55.71|56.28|55.58|206
1666743900000|2022-10-26 00:25:00|56.3|55.6|56.26|55.56|56.34|55.64|56.22|55.52|190
1666744200000|2022-10-26 00:30:00|56.27|55.57|56.13|55.43|56.3|55.6|56.13|55.43|138
1666744500000|2022-10-26 00:35:00|56.14|55.44|56.11|55.41|56.18|55.48|56.08|55.38|82
1666744800000|2022-10-26 00:40:00|56.12|55.42|56.15|55.45|56.16|55.46|56.11|55.41|93
1666745100000|2022-10-26 00:45:00|56.16|55.46|56.1|55.4|56.17|55.47|56.04|55.34|119
1666745400000|2022-10-26 00:50:00|56.11|55.41|56.21|55.51|56.24|55.54|56.11|55.41|69
1666745700000|2022-10-26 00:55:00|56.2|55.5|56.31|55.61|56.32|55.62|56.18|55.48|104
1666746000000|2022-10-26 01:00:00|56.3|55.6|56.34|55.64|56.38|55.68|56.3|55.6|73
1666746300000|2022-10-26 01:05:00|56.33|55.63|56.25|55.55|56.33|55.63|56.23|55.53|42
1666746600000|2022-10-26 01:10:00|56.26|55.56|56.23|55.53|56.26|55.56|56.2|55.5|46
1666746900000|2022-10-26 01:15:00|56.24|55.54|56.34|55.64|56.37|55.67|56.23|55.53|53
1666747200000|2022-10-26 01:20:00|56.35|55.65|56.29|55.59|56.37|55.67|56.29|55.59|57
1666747500000|2022-10-26 01:25:00|56.28|55.58|56.29|55.59|56.3|55.6|56.15|55.45|76
1666747800000|2022-10-26 01:30:00|56.3|55.6|56.51|55.81|56.52|55.82|56.3|55.6|76
1666748100000|2022-10-26 01:35:00|56.52|55.82|56.49|55.79|56.53|55.83|56.47|55.77|89
1666748400000|2022-10-26 01:40:00|56.51|55.81|56.65|55.95|56.71|56.01|56.51|55.81|133
1666748700000|2022-10-26 01:45:00|56.64|55.94|56.65|55.95|56.76|56.06|56.62|55.92|100
1666749000000|2022-10-26 01:50:00|56.64|55.94|56.69|55.99|56.76|56.06|56.63|55.93|72
1666749300000|2022-10-26 01:55:00|56.7|56|56.62|55.92|56.76|56.06|56.61|55.91|66
1666749600000|2022-10-26 02:00:00|56.63|55.93|56.55|55.85|56.69|55.99|56.52|55.82|74
1666749900000|2022-10-26 02:05:00|56.56|55.86|56.56|55.86|56.58|55.88|56.54|55.84|45
1666750200000|2022-10-26 02:10:00|56.57|55.87|56.74|56.04|56.75|56.05|56.53|55.83|82
1666750500000|2022-10-26 02:15:00|56.75|56.05|56.88|56.18|56.89|56.19|56.71|56.01|124
1666750800000|2022-10-26 02:20:00|56.87|56.17|56.82|56.12|56.87|56.17|56.74|56.04|62
1666751100000|2022-10-26 02:25:00|56.81|56.11|56.79|56.09|56.82|56.12|56.74|56.04|41
1666751400000|2022-10-26 02:30:00|56.8|56.1|56.76|56.06|56.84|56.14|56.75|56.05|51
1666751700000|2022-10-26 02:35:00|56.75|56.05|56.77|56.07|56.83|56.13|56.74|56.04|50
1666752000000|2022-10-26 02:40:00|56.76|56.06|56.83|56.13|56.86|56.16|56.76|56.06|43
1666752300000|2022-10-26 02:45:00|56.82|56.12|56.79|56.09|56.94|56.24|56.79|56.09|81
1666752600000|2022-10-26 02:50:00|56.78|56.08|56.75|56.05|56.81|56.11|56.74|56.04|53
1666752900000|2022-10-26 02:55:00|56.76|56.06|56.86|56.16|56.87|56.17|56.76|56.06|54
1666753200000|2022-10-26 03:00:00|56.85|56.15|56.78|56.08|56.88|56.18|56.77|56.07|52
1666753500000|2022-10-26 03:05:00|56.79|56.09|56.73|56.03|56.79|56.09|56.67|55.97|62
1666753800000|2022-10-26 03:10:00|56.74|56.04|56.7|56|56.74|56.04|56.65|55.95|57
1666754100000|2022-10-26 03:15:00|56.71|56.01|56.74|56.04|56.76|56.06|56.67|55.97|44
1666754400000|2022-10-26 03:20:00|56.75|56.05|56.81|56.11|56.82|56.12|56.75|56.05|45
1666754700000|2022-10-26 03:25:00|56.82|56.12|56.97|56.27|57.03|56.33|56.82|56.12|136
1666755000000|2022-10-26 03:30:00|56.96|56.26|56.88|56.18|57.03|56.33|56.88|56.18|99
1666755300000|2022-10-26 03:35:00|56.89|56.19|56.81|56.11|56.89|56.19|56.81|56.11|41
1666755600000|2022-10-26 03:40:00|56.82|56.12|56.71|56.01|56.82|56.12|56.68|55.98|52
1666755900000|2022-10-26 03:45:00|56.7|56|56.81|56.11|56.81|56.11|56.68|55.98|44
1666756200000|2022-10-26 03:50:00|56.82|56.12|56.79|56.09|56.84|56.14|56.79|56.09|30
1666756500000|2022-10-26 03:55:00|56.78|56.08|56.75|56.05|56.79|56.09|56.75|56.05|50
1666756800000|2022-10-26 04:00:00|56.74|56.04|56.78|56.08|56.8|56.1|56.73|56.03|27
1666757100000|2022-10-26 04:05:00|56.77|56.07|56.7|56|56.8|56.1|56.7|56|44
1666757400000|2022-10-26 04:10:00|56.69|55.99|56.71|56.01|56.72|56.02|56.66|55.96|27
1666757700000|2022-10-26 04:15:00|56.7|56|56.73|56.03|56.74|56.04|56.65|55.95|64
1666758000000|2022-10-26 04:20:00|56.74|56.04|56.67|55.97|56.74|56.04|56.67|55.97|38
1666758300000|2022-10-26 04:25:00|56.66|55.96|56.71|56.01|56.72|56.02|56.62|55.92|54
1666758600000|2022-10-26 04:30:00|56.72|56.02|56.8|56.1|56.86|56.16|56.72|56.02|64
1666758900000|2022-10-26 04:35:00|56.79|56.09|56.73|56.03|56.79|56.09|56.67|55.97|42
1666759200000|2022-10-26 04:40:00|56.72|56.02|56.67|55.97|56.75|56.05|56.67|55.97|38
1666759500000|2022-10-26 04:45:00|56.68|55.98|56.74|56.04|56.75|56.05|56.68|55.98|17
1666759800000|2022-10-26 04:50:00|56.73|56.03|56.61|55.91|56.74|56.04|56.61|55.91|21
1666760100000|2022-10-26 04:55:00|56.62|55.92|56.6|55.9|56.64|55.94|56.52|55.82|63
1666760400000|2022-10-26 05:00:00|56.61|55.91|56.6|55.9|56.65|55.95|56.58|55.88|35
1666760700000|2022-10-26 05:05:00|56.59|55.89|56.52|55.82|56.6|55.9|56.52|55.82|48
1666761000000|2022-10-26 05:10:00|56.53|55.83|56.39|55.69|56.53|55.83|56.38|55.68|65
1666761300000|2022-10-26 05:15:00|56.4|55.7|56.43|55.73|56.46|55.76|56.39|55.69|34
1666761600000|2022-10-26 05:20:00|56.44|55.74|56.39|55.69|56.44|55.74|56.36|55.66|45
1666761900000|2022-10-26 05:25:00|56.38|55.68|56.45|55.75|56.45|55.75|56.38|55.68|59
1666762200000|2022-10-26 05:30:00|56.43|55.73|56.43|55.73|56.49|55.79|56.4|55.7|39
1666762500000|2022-10-26 05:35:00|56.42|55.72|56.43|55.73|56.43|55.73|56.4|55.7|16
1666762800000|2022-10-26 05:40:00|56.42|55.72|56.54|55.84|56.54|55.84|56.42|55.72|50
1666763100000|2022-10-26 05:45:00|56.53|55.83|56.51|55.81|56.56|55.86|56.43|55.73|42
1666763400000|2022-10-26 05:50:00|56.52|55.82|56.53|55.83|56.57|55.87|56.52|55.82|42
1666763700000|2022-10-26 05:55:00|56.52|55.82|56.51|55.81|56.55|55.85|56.51|55.81|49
1666764000000|2022-10-26 06:00:00|56.5|55.8|56.47|55.77|56.5|55.8|56.43|55.73|53
1666764300000|2022-10-26 06:05:00|56.46|55.76|56.5|55.8|56.54|55.84|56.43|55.73|51
1666764600000|2022-10-26 06:10:00|56.51|55.81|56.62|55.92|56.67|55.97|56.47|55.77|98
1666764900000|2022-10-26 06:15:00|56.63|55.93|56.51|55.81|56.67|55.97|56.5|55.8|78
1666765200000|2022-10-26 06:20:00|56.52|55.82|56.41|55.71|56.53|55.83|56.4|55.7|68
1666765500000|2022-10-26 06:25:00|56.4|55.7|56.4|55.7|56.44|55.74|56.4|55.7|48
1666765800000|2022-10-26 06:30:00|56.39|55.69|56.43|55.73|56.47|55.77|56.39|55.69|59
1666766100000|2022-10-26 06:35:00|56.42|55.72|56.39|55.69|56.52|55.82|56.32|55.62|108
1666766400000|2022-10-26 06:40:00|56.38|55.68|56.48|55.78|56.49|55.79|56.38|55.68|63
1666766700000|2022-10-26 06:45:00|56.49|55.79|56.44|55.74|56.49|55.79|56.42|55.72|77
1666767000000|2022-10-26 06:50:00|56.45|55.75|56.51|55.81|56.51|55.81|56.45|55.75|65
1666767300000|2022-10-26 06:55:00|56.52|55.82|56.56|55.86|56.56|55.86|56.49|55.79|30
1666767600000|2022-10-26 07:00:00|56.57|55.87|56.55|55.85|56.61|55.91|56.5|55.8|126
1666767900000|2022-10-26 07:05:00|56.54|55.84|56.66|55.96|56.75|56.05|56.49|55.79|165
1666768200000|2022-10-26 07:10:00|56.65|55.95|56.49|55.79|56.65|55.95|56.49|55.79|100
1666768500000|2022-10-26 07:15:00|56.48|55.78|56.57|55.87|56.58|55.88|56.48|55.78|76
1666768800000|2022-10-26 07:20:00|56.59|55.89|56.67|55.97|56.67|55.97|56.57|55.87|66
1666769100000|2022-10-26 07:25:00|56.66|55.96|56.77|56.07|56.79|56.09|56.64|55.94|152
1666769400000|2022-10-26 07:30:00|56.78|56.08|56.73|56.03|56.88|56.18|56.67|55.97|128
1666769700000|2022-10-26 07:35:00|56.72|56.02|56.67|55.97|56.75|56.05|56.61|55.91|90
1666770000000|2022-10-26 07:40:00|56.66|55.96|56.78|56.08|56.81|56.11|56.65|55.95|56
1666770300000|2022-10-26 07:45:00|56.77|56.07|56.79|56.09|56.81|56.11|56.72|56.02|69
1666770600000|2022-10-26 07:50:00|56.78|56.08|56.76|56.06|56.79|56.09|56.67|55.97|158
1666770900000|2022-10-26 07:55:00|56.75|56.05|56.77|56.07|56.91|56.21|56.71|56.01|237
1666771200000|2022-10-26 08:00:00|56.78|56.08|56.89|56.19|56.9|56.2|56.76|56.06|185
1666771500000|2022-10-26 08:05:00|56.88|56.18|56.8|56.1|56.91|56.21|56.78|56.08|210
1666771800000|2022-10-26 08:10:00|56.81|56.11|56.62|55.92|56.81|56.11|56.58|55.88|180
1666772100000|2022-10-26 08:15:00|56.61|55.91|56.56|55.86|56.68|55.98|56.55|55.85|166
1666772400000|2022-10-26 08:20:00|56.57|55.87|56.65|55.95|56.65|55.95|56.53|55.83|106
1666772700000|2022-10-26 08:25:00|56.66|55.96|56.64|55.94|56.72|56.02|56.64|55.94|96
1666773000000|2022-10-26 08:30:00|56.66|55.96|56.69|55.99|56.74|56.04|56.61|55.91|141
1666773300000|2022-10-26 08:35:00|56.7|56|57.44|56.74|57.68|56.98|56.69|55.99|440
1666773600000|2022-10-26 08:40:00|57.45|56.75|57.15|56.45|57.45|56.75|57.13|56.43|363
1666773900000|2022-10-26 08:45:00|57.16|56.46|57.24|56.54|57.37|56.67|57.16|56.46|392
1666774200000|2022-10-26 08:50:00|57.23|56.53|57.29|56.59|57.3|56.6|57.19|56.49|271
1666774500000|2022-10-26 08:55:00|57.3|56.6|57.46|56.76|57.46|56.76|57.29|56.59|268
1666774800000|2022-10-26 09:00:00|57.45|56.75|57.57|56.87|57.59|56.89|57.45|56.75|286
1666775100000|2022-10-26 09:05:00|57.58|56.88|57.5|56.8|57.65|56.95|57.48|56.78|237
1666775400000|2022-10-26 09:10:00|57.51|56.81|57.52|56.82|57.53|56.83|57.31|56.61|306
1666775700000|2022-10-26 09:15:00|57.51|56.81|57.65|56.95|57.66|56.96|57.47|56.77|200
1666776000000|2022-10-26 09:20:00|57.64|56.94|57.55|56.85|57.65|56.95|57.48|56.78|214
1666776300000|2022-10-26 09:25:00|57.56|56.86|57.48|56.78|57.57|56.87|57.46|56.76|219
1666776600000|2022-10-26 09:30:00|57.49|56.79|57.5|56.8|57.52|56.82|57.46|56.76|181
1666776900000|2022-10-26 09:35:00|57.49|56.79|57.49|56.79|57.51|56.81|57.46|56.76|126
1666777200000|2022-10-26 09:40:00|57.5|56.8|57.54|56.84|57.56|56.86|57.48|56.78|146
1666777500000|2022-10-26 09:45:00|57.55|56.85|57.68|56.98|57.72|57.02|57.51|56.81|187
1666777800000|2022-10-26 09:50:00|57.69|56.99|57.64|56.94|57.7|57|57.62|56.92|194
1666778100000|2022-10-26 09:55:00|57.65|56.95|57.64|56.94|57.68|56.98|57.61|56.91|148
1666778400000|2022-10-26 10:00:00|57.63|56.93|57.7|57|57.7|57|57.57|56.87|157
1666778700000|2022-10-26 10:05:00|57.71|57.01|57.79|57.09|57.96|57.26|57.7|57|237
1666779000000|2022-10-26 10:10:00|57.78|57.08|57.52|56.82|57.8|57.1|57.5|56.8|267
1666779300000|2022-10-26 10:15:00|57.53|56.83|57.53|56.83|57.57|56.87|57.51|56.81|164
1666779600000|2022-10-26 10:20:00|57.54|56.84|57.59|56.89|57.61|56.91|57.53|56.83|135
1666779900000|2022-10-26 10:25:00|57.6|56.9|57.75|57.05|57.78|57.08|57.59|56.89|182
1666780200000|2022-10-26 10:30:00|57.76|57.06|57.76|57.06|57.79|57.09|57.73|57.03|197
1666780500000|2022-10-26 10:35:00|57.75|57.05|57.77|57.07|57.79|57.09|57.73|57.03|172
1666780800000|2022-10-26 10:40:00|57.78|57.08|57.82|57.12|57.91|57.21|57.78|57.08|148
1666781100000|2022-10-26 10:45:00|57.83|57.13|57.8|57.1|57.87|57.17|57.77|57.07|161
1666781400000|2022-10-26 10:50:00|57.79|57.09|57.71|57.01|57.82|57.12|57.7|57|86
1666781700000|2022-10-26 10:55:00|57.7|57|57.72|57.02|57.78|57.08|57.7|57|76
1666782000000|2022-10-26 11:00:00|57.71|57.01|57.8|57.1|57.87|57.17|57.68|56.98|155
1666782300000|2022-10-26 11:05:00|57.79|57.09|57.66|56.96|57.82|57.12|57.64|56.94|175
1666782600000|2022-10-26 11:10:00|57.67|56.97|57.65|56.95|57.67|56.97|57.57|56.87|221
1666782900000|2022-10-26 11:15:00|57.64|56.94|57.65|56.95|57.66|56.96|57.49|56.79|205
1666783200000|2022-10-26 11:20:00|57.66|56.96|57.72|57.02|57.72|57.02|57.61|56.91|178
1666783500000|2022-10-26 11:25:00|57.71|57.01|57.73|57.03|57.77|57.07|57.7|57|125
1666783800000|2022-10-26 11:30:00|57.74|57.04|57.67|56.97|57.75|57.05|57.65|56.95|125
1666784100000|2022-10-26 11:35:00|57.66|56.96|57.69|56.99|57.72|57.02|57.63|56.93|117
1666784400000|2022-10-26 11:40:00|57.68|56.98|57.63|56.93|57.69|56.99|57.63|56.93|135
1666784700000|2022-10-26 11:45:00|57.64|56.94|57.52|56.82|57.65|56.95|57.48|56.78|176
1666785000000|2022-10-26 11:50:00|57.53|56.83|57.51|56.81|57.57|56.87|57.43|56.73|164
1666785300000|2022-10-26 11:55:00|57.5|56.8|57.52|56.82|57.54|56.84|57.46|56.76|91
1666785600000|2022-10-26 12:00:00|57.51|56.81|57.34|56.64|57.51|56.81|57.3|56.6|116
1666785900000|2022-10-26 12:05:00|57.35|56.65|57.12|56.42|57.39|56.69|57.12|56.42|205
1666786200000|2022-10-26 12:10:00|57.11|56.41|57.29|56.59|57.31|56.61|57.11|56.41|157
1666786500000|2022-10-26 12:15:00|57.3|56.6|57.21|56.51|57.37|56.67|57.18|56.48|141
1666786800000|2022-10-26 12:20:00|57.2|56.5|56.99|56.29|57.21|56.51|56.93|56.23|226
1666787100000|2022-10-26 12:25:00|57|56.3|56.98|56.28|57.07|56.37|56.94|56.24|149
1666787400000|2022-10-26 12:30:00|56.99|56.29|57.03|56.33|57.03|56.33|56.92|56.22|203
1666787700000|2022-10-26 12:35:00|57.04|56.34|56.98|56.28|57.12|56.42|56.94|56.24|129
1666788000000|2022-10-26 12:40:00|56.97|56.27|56.99|56.29|57|56.3|56.9|56.2|144
1666788300000|2022-10-26 12:45:00|56.98|56.28|56.97|56.27|56.98|56.28|56.89|56.19|117
1666788600000|2022-10-26 12:50:00|56.95|56.25|56.98|56.28|57.02|56.32|56.94|56.24|70
1666788900000|2022-10-26 12:55:00|56.99|56.29|57.02|56.32|57.05|56.35|56.97|56.27|83
1666789200000|2022-10-26 13:00:00|57.03|56.33|56.99|56.29|57.05|56.35|56.98|56.28|81
1666789500000|2022-10-26 13:05:00|56.98|56.28|56.83|56.13|56.99|56.29|56.72|56.02|167
1666789800000|2022-10-26 13:10:00|56.84|56.14|57.07|56.37|57.08|56.38|56.81|56.11|174
1666790100000|2022-10-26 13:15:00|57.08|56.38|56.96|56.26|57.12|56.42|56.95|56.25|129
1666790400000|2022-10-26 13:20:00|56.97|56.27|56.89|56.19|56.97|56.27|56.82|56.12|143
1666790700000|2022-10-26 13:25:00|56.88|56.18|56.85|56.15|56.91|56.21|56.75|56.05|196
1666791000000|2022-10-26 13:30:00|56.86|56.16|56.7|56|56.87|56.17|56.5|55.8|413
1666791300000|2022-10-26 13:35:00|56.69|55.99|57.07|56.37|57.11|56.41|56.61|55.91|385
1666791600000|2022-10-26 13:40:00|57.08|56.38|56.92|56.22|57.15|56.45|56.89|56.19|342
1666791900000|2022-10-26 13:45:00|56.91|56.21|57.11|56.41|57.22|56.52|56.9|56.2|325
1666792200000|2022-10-26 13:50:00|57.1|56.4|57.11|56.41|57.24|56.54|57.06|56.36|302
1666792500000|2022-10-26 13:55:00|57.12|56.42|56.98|56.28|57.17|56.47|56.95|56.25|208
1666792800000|2022-10-26 14:00:00|57.01|56.31|57.03|56.33|57.28|56.58|57|56.3|386
1666793100000|2022-10-26 14:05:00|57.02|56.32|57.21|56.51|57.27|56.57|56.95|56.25|334
1666793400000|2022-10-26 14:10:00|57.22|56.52|57.52|56.82|57.55|56.85|57.2|56.5|374
1666793700000|2022-10-26 14:15:00|57.53|56.83|57.79|57.09|57.98|57.28|57.52|56.82|510
1666794000000|2022-10-26 14:20:00|57.8|57.1|57.24|56.54|57.8|57.1|57.21|56.51|465
1666794300000|2022-10-26 14:25:00|57.23|56.53|57.4|56.7|57.49|56.79|57.22|56.52|339
1666794600000|2022-10-26 14:30:00|57.41|56.71|57.33|56.63|57.42|56.72|57.25|56.55|300
1666794900000|2022-10-26 14:35:00|57.34|56.64|57.47|56.77|57.47|56.77|57.24|56.54|280
1666795200000|2022-10-26 14:40:00|57.49|56.79|57.55|56.85|57.75|57.05|57.48|56.78|424
1666795500000|2022-10-26 14:45:00|57.56|56.86|57.39|56.69|57.67|56.97|57.33|56.63|401
1666795800000|2022-10-26 14:50:00|57.4|56.7|57.31|56.61|57.42|56.72|57.27|56.57|287
1666796100000|2022-10-26 14:55:00|57.32|56.62|57.35|56.65|57.38|56.68|57.26|56.56|198
1666796400000|2022-10-26 15:00:00|57.36|56.66|57.46|56.76|57.55|56.85|57.35|56.65|239
1666796700000|2022-10-26 15:05:00|57.44|56.74|57.51|56.81|57.59|56.89|57.4|56.7|182
1666797000000|2022-10-26 15:10:00|57.5|56.8|57.51|56.81|57.54|56.84|57.38|56.68|188
1666797300000|2022-10-26 15:15:00|57.53|56.83|57.45|56.75|57.54|56.84|57.42|56.72|251
1666797600000|2022-10-26 15:20:00|57.46|56.76|57.35|56.65|57.47|56.77|57.32|56.62|192
1666797900000|2022-10-26 15:25:00|57.36|56.66|57.43|56.73|57.47|56.77|57.35|56.65|193
1666798200000|2022-10-26 15:30:00|57.45|56.75|57.53|56.83|57.59|56.89|57.41|56.71|211
1666798500000|2022-10-26 15:35:00|57.54|56.84|57.54|56.84|57.57|56.87|57.47|56.77|127
1666798800000|2022-10-26 15:40:00|57.53|56.83|57.5|56.8|57.56|56.86|57.48|56.78|112
1666799100000|2022-10-26 15:45:00|57.49|56.79|57.23|56.53|57.49|56.79|57.22|56.52|258
1666799400000|2022-10-26 15:50:00|57.24|56.54|57.11|56.41|57.26|56.56|57.07|56.37|269
1666799700000|2022-10-26 15:55:00|57.12|56.42|57.11|56.41|57.24|56.54|57.09|56.39|180
1666800000000|2022-10-26 16:00:00|57.12|56.42|57.1|56.4|57.22|56.52|57.03|56.33|230
1666800300000|2022-10-26 16:05:00|57.11|56.41|57.17|56.47|57.23|56.53|57.09|56.39|232
1666800600000|2022-10-26 16:10:00|57.18|56.48|57|56.3|57.24|56.54|56.99|56.29|229
1666800900000|2022-10-26 16:15:00|57.01|56.31|56.91|56.21|57.02|56.32|56.83|56.13|257
1666801200000|2022-10-26 16:20:00|56.92|56.22|56.79|56.09|56.92|56.22|56.79|56.09|197
1666801500000|2022-10-26 16:25:00|56.78|56.08|56.7|56|56.81|56.11|56.68|55.98|230
1666801800000|2022-10-26 16:30:00|56.69|55.99|56.73|56.03|56.88|56.18|56.69|55.99|190
1666802100000|2022-10-26 16:35:00|56.74|56.04|56.84|56.14|56.91|56.21|56.68|55.98|252
1666802400000|2022-10-26 16:40:00|56.85|56.15|56.72|56.02|56.89|56.19|56.68|55.98|253
1666802700000|2022-10-26 16:45:00|56.71|56.01|56.67|55.97|56.84|56.14|56.66|55.96|277
1666803000000|2022-10-26 16:50:00|56.68|55.98|56.77|56.07|56.79|56.09|56.59|55.89|236
1666803300000|2022-10-26 16:55:00|56.78|56.08|56.67|55.97|56.84|56.14|56.6|55.9|203
1666803600000|2022-10-26 17:00:00|56.66|55.96|56.73|56.03|56.74|56.04|56.56|55.86|276
1666803900000|2022-10-26 17:05:00|56.72|56.02|56.73|56.03|56.82|56.12|56.67|55.97|190
1666804200000|2022-10-26 17:10:00|56.74|56.04|56.84|56.14|56.87|56.17|56.72|56.02|210
1666804500000|2022-10-26 17:15:00|56.83|56.13|56.77|56.07|56.87|56.17|56.73|56.03|205
1666804800000|2022-10-26 17:20:00|56.78|56.08|56.63|55.93|56.79|56.09|56.63|55.93|156
1666805100000|2022-10-26 17:25:00|56.62|55.92|56.63|55.93|56.7|56|56.58|55.88|226
1666805400000|2022-10-26 17:30:00|56.64|55.94|56.45|55.75|56.66|55.96|56.45|55.75|242
1666805700000|2022-10-26 17:35:00|56.46|55.76|56.57|55.87|56.62|55.92|56.45|55.75|183
1666806000000|2022-10-26 17:40:00|56.58|55.88|56.58|55.88|56.66|55.96|56.54|55.84|152
1666806300000|2022-10-26 17:45:00|56.59|55.89|56.56|55.86|56.63|55.93|56.56|55.86|153
1666806600000|2022-10-26 17:50:00|56.57|55.87|56.73|56.03|56.76|56.06|56.57|55.87|254
1666806900000|2022-10-26 17:55:00|56.72|56.02|56.7|56|56.72|56.02|56.57|55.87|193
1666807200000|2022-10-26 18:00:00|56.69|55.99|56.72|56.02|56.76|56.06|56.6|55.9|264
1666807500000|2022-10-26 18:05:00|56.73|56.03|56.67|55.97|56.74|56.04|56.65|55.95|179
1666807800000|2022-10-26 18:10:00|56.66|55.96|56.57|55.87|56.69|55.99|56.57|55.87|210
1666808100000|2022-10-26 18:15:00|56.58|55.88|56.53|55.83|56.61|55.91|56.51|55.81|250
1666808400000|2022-10-26 18:20:00|56.52|55.82|56.52|55.82|56.59|55.89|56.5|55.8|227
1666808700000|2022-10-26 18:25:00|56.54|55.84|56.47|55.77|56.56|55.86|56.45|55.75|169
1666809000000|2022-10-26 18:30:00|56.48|55.78|56.32|55.62|56.49|55.79|56.28|55.58|162
1666809300000|2022-10-26 18:35:00|56.31|55.61|56.39|55.69|56.43|55.73|56.31|55.61|206
1666809600000|2022-10-26 18:40:00|56.4|55.7|56.14|55.44|56.4|55.7|56.12|55.42|186
1666809900000|2022-10-26 18:45:00|56.15|55.45|56.28|55.58|56.33|55.63|56.14|55.44|206
1666810200000|2022-10-26 18:50:00|56.27|55.57|56.26|55.56|56.34|55.64|56.18|55.48|166
1666810500000|2022-10-26 18:55:00|56.27|55.57|56.24|55.54|56.28|55.58|56.15|55.45|176
1666810800000|2022-10-26 19:00:00|56.23|55.53|56.13|55.43|56.26|55.56|56.11|55.41|189
1666811100000|2022-10-26 19:05:00|56.14|55.44|56.18|55.48|56.24|55.54|56.11|55.41|225
1666811400000|2022-10-26 19:10:00|56.19|55.49|56.26|55.56|56.28|55.58|56.11|55.41|232
1666811700000|2022-10-26 19:15:00|56.25|55.55|56.39|55.69|56.39|55.69|56.25|55.55|137
1666812000000|2022-10-26 19:20:00|56.37|55.67|56.32|55.62|56.38|55.68|56.3|55.6|107
1666812300000|2022-10-26 19:25:00|56.33|55.63|56.36|55.66|56.39|55.69|56.31|55.61|106
1666812600000|2022-10-26 19:30:00|56.35|55.65|56.32|55.62|56.45|55.75|56.31|55.61|180
1666812900000|2022-10-26 19:35:00|56.33|55.63|56.39|55.69|56.45|55.75|56.29|55.59|167
1666813200000|2022-10-26 19:40:00|56.41|55.71|56.41|55.71|56.47|55.77|56.38|55.68|133
1666813500000|2022-10-26 19:45:00|56.42|55.72|56.42|55.72|56.49|55.79|56.4|55.7|117
1666813800000|2022-10-26 19:50:00|56.43|55.73|56.43|55.73|56.45|55.75|56.36|55.66|156
1666814100000|2022-10-26 19:55:00|56.44|55.74|56.44|55.74|56.44|55.74|56.4|55.7|88
1666814400000|2022-10-26 20:00:00|56.45|55.75|56.43|55.73|56.5|55.8|56.34|55.64|180
1666814700000|2022-10-26 20:05:00|56.42|55.72|56.21|55.51|56.73|56.03|56.21|55.51|462
1666815000000|2022-10-26 20:10:00|56.22|55.52|56.38|55.68|56.42|55.72|56.19|55.49|249
1666815300000|2022-10-26 20:15:00|56.37|55.67|56.32|55.62|56.39|55.69|56.28|55.58|171
1666815600000|2022-10-26 20:20:00|56.33|55.63|56.29|55.59|56.35|55.65|56.22|55.52|155
1666815900000|2022-10-26 20:25:00|56.31|55.61|56.24|55.54|56.31|55.61|56.21|55.51|168
1666816200000|2022-10-26 20:30:00|56.25|55.55|56.24|55.54|56.31|55.61|56.22|55.52|156
1666816500000|2022-10-26 20:35:00|56.25|55.55|56.33|55.63|56.35|55.65|56.24|55.54|98
1666816800000|2022-10-26 20:40:00|56.32|55.62|56.39|55.69|56.41|55.71|56.32|55.62|100
1666817100000|2022-10-26 20:45:00|56.4|55.7|56.46|55.76|56.47|55.77|56.32|55.62|123
1666817400000|2022-10-26 20:50:00|56.45|55.75|56.43|55.73|56.47|55.77|56.41|55.71|115
1666817700000|2022-10-26 20:55:00|56.44|55.74|56.41|55.71|56.47|55.77|56.4|55.7|57
1666818000000|2022-10-26 21:00:00|56.4|55.7|56.4|55.7|56.41|55.71|56.38|55.68|49
1666818300000|2022-10-26 21:05:00|56.39|55.69|56.49|55.79|56.49|55.79|56.37|55.67|55
1666818600000|2022-10-26 21:10:00|56.48|55.78|56.42|55.72|56.48|55.78|56.36|55.66|67
1666818900000|2022-10-26 21:15:00|56.43|55.73|56.44|55.74|56.5|55.8|56.43|55.73|24
1666819200000|2022-10-26 21:20:00|56.45|55.75|56.44|55.74|56.46|55.76|56.42|55.72|18
1666819500000|2022-10-26 21:25:00|56.43|55.73|56.45|55.75|56.46|55.76|56.43|55.73|21
1666819800000|2022-10-26 21:30:00|56.46|55.76|56.4|55.7|56.46|55.76|56.39|55.69|45
1666820100000|2022-10-26 21:35:00|56.39|55.69|56.44|55.74|56.45|55.75|56.36|55.66|66
1666820400000|2022-10-26 21:40:00|56.45|55.75|56.61|55.91|56.61|55.91|56.45|55.75|46
1666820700000|2022-10-26 21:45:00|56.62|55.92|56.51|55.81|56.63|55.93|56.49|55.79|37
1666821000000|2022-10-26 21:50:00|56.5|55.8|56.5|55.8|56.52|55.82|56.5|55.8|17
1666821300000|2022-10-26 21:55:00|56.49|55.79|56.48|55.78|56.51|55.81|56.48|55.78|28
1666821600000|2022-10-26 22:00:00|56.46|55.76|56.33|55.63|56.47|55.77|56.33|55.63|118
1666821900000|2022-10-26 22:05:00|56.34|55.64|56.56|55.86|56.64|55.94|56.28|55.58|192
1666822200000|2022-10-26 22:10:00|56.55|55.85|56.43|55.73|56.56|55.86|56.4|55.7|195
1666822500000|2022-10-26 22:15:00|56.44|55.74|56.53|55.83|56.55|55.85|56.38|55.68|188
1666822800000|2022-10-26 22:20:00|56.52|55.82|56.63|55.93|56.7|56|56.51|55.81|263
1666823100000|2022-10-26 22:25:00|56.64|55.94|56.7|56|56.71|56.01|56.58|55.88|200
1666823400000|2022-10-26 22:30:00|56.71|56.01|56.6|55.9|56.75|56.05|56.58|55.88|233
1666823700000|2022-10-26 22:35:00|56.59|55.89|56.59|55.89|56.65|55.95|56.56|55.86|206
1666824000000|2022-10-26 22:40:00|56.6|55.9|56.52|55.82|56.63|55.93|56.5|55.8|159
1666824300000|2022-10-26 22:45:00|56.51|55.81|56.53|55.83|56.65|55.95|56.51|55.81|182
1666824600000|2022-10-26 22:50:00|56.52|55.82|56.54|55.84|56.57|55.87|56.49|55.79|128
1666824900000|2022-10-26 22:55:00|56.53|55.83|56.75|56.05|56.79|56.09|56.51|55.81|166
1666825200000|2022-10-26 23:00:00|56.74|56.04|56.87|56.17|56.87|56.17|56.68|55.98|219
1666825500000|2022-10-26 23:05:00|56.86|56.16|56.91|56.21|56.94|56.24|56.83|56.13|266
1666825800000|2022-10-26 23:10:00|56.95|56.25|56.92|56.22|56.98|56.28|56.83|56.13|276
1666826100000|2022-10-26 23:15:00|56.91|56.21|56.7|56|56.93|56.23|56.7|56|194
1666826400000|2022-10-26 23:20:00|56.71|56.01|56.78|56.08|56.78|56.08|56.69|55.99|173
1666826700000|2022-10-26 23:25:00|56.77|56.07|56.74|56.04|56.79|56.09|56.69|55.99|128
1666827000000|2022-10-26 23:30:00|56.75|56.05|56.85|56.15|56.87|56.17|56.69|55.99|150
1666827300000|2022-10-26 23:35:00|56.84|56.14|56.82|56.12|56.88|56.18|56.75|56.05|141
1666827600000|2022-10-26 23:40:00|56.8|56.1|56.77|56.07|56.81|56.11|56.75|56.05|73
1666827900000|2022-10-26 23:45:00|56.76|56.06|56.79|56.09|56.81|56.11|56.71|56.01|95
1666828200000|2022-10-26 23:50:00|56.81|56.11|56.68|55.98|56.81|56.11|56.68|55.98|114
1666828500000|2022-10-26 23:55:00|56.69|55.99|56.75|56.05|56.8|56.1|56.66|55.96|112
1666828800000|2022-10-27 00:00:00|56.74|56.04|56.82|56.12|56.83|56.13|56.67|55.97|170
1666829100000|2022-10-27 00:05:00|56.83|56.13|56.79|56.09|56.87|56.17|56.76|56.06|99
1666829400000|2022-10-27 00:10:00|56.78|56.08|56.9|56.2|56.91|56.21|56.75|56.05|173
1666829700000|2022-10-27 00:15:00|56.89|56.19|57.02|56.32|57.04|56.34|56.89|56.19|162
1666830000000|2022-10-27 00:20:00|57.03|56.33|56.88|56.18|57.04|56.34|56.88|56.18|133
1666830300000|2022-10-27 00:25:00|56.9|56.2|56.87|56.17|56.93|56.23|56.79|56.09|161
1666830600000|2022-10-27 00:30:00|56.88|56.18|56.74|56.04|56.88|56.18|56.73|56.03|141
1666830900000|2022-10-27 00:35:00|56.73|56.03|56.56|55.86|56.73|56.03|56.55|55.85|204
1666831200000|2022-10-27 00:40:00|56.55|55.85|56.62|55.92|56.64|55.94|56.55|55.85|128
1666831500000|2022-10-27 00:45:00|56.61|55.91|56.71|56.01|56.72|56.02|56.59|55.89|59
1666831800000|2022-10-27 00:50:00|56.72|56.02|56.67|55.97|56.74|56.04|56.6|55.9|109
1666832100000|2022-10-27 00:55:00|56.68|55.98|56.71|56.01|56.76|56.06|56.67|55.97|96
1666832400000|2022-10-27 01:00:00|56.73|56.03|56.77|56.07|56.78|56.08|56.7|56|106
1666832700000|2022-10-27 01:05:00|56.78|56.08|56.81|56.11|56.86|56.16|56.76|56.06|100
1666833000000|2022-10-27 01:10:00|56.82|56.12|56.78|56.08|56.83|56.13|56.75|56.05|63
1666833300000|2022-10-27 01:15:00|56.79|56.09|56.82|56.12|56.83|56.13|56.69|55.99|131
1666833600000|2022-10-27 01:20:00|56.81|56.11|56.82|56.12|56.86|56.16|56.8|56.1|94
1666833900000|2022-10-27 01:25:00|56.81|56.11|56.63|55.93|56.82|56.12|56.58|55.88|203
1666834200000|2022-10-27 01:30:00|56.64|55.94|56.62|55.92|56.74|56.04|56.57|55.87|147
1666834500000|2022-10-27 01:35:00|56.61|55.91|56.74|56.04|56.75|56.05|56.6|55.9|146
1666834800000|2022-10-27 01:40:00|56.75|56.05|56.7|56|56.79|56.09|56.68|55.98|109
1666835100000|2022-10-27 01:45:00|56.69|55.99|56.76|56.06|56.78|56.08|56.64|55.94|102
1666835400000|2022-10-27 01:50:00|56.77|56.07|56.71|56.01|56.77|56.07|56.69|55.99|78
1666835700000|2022-10-27 01:55:00|56.7|56|56.71|56.01|56.79|56.09|56.7|56|70
1666836000000|2022-10-27 02:00:00|56.7|56|56.78|56.08|56.78|56.08|56.69|55.99|78
1666836300000|2022-10-27 02:05:00|56.77|56.07|56.81|56.11|56.84|56.14|56.76|56.06|111
1666836600000|2022-10-27 02:10:00|56.82|56.12|56.82|56.12|56.84|56.14|56.76|56.06|90
1666836900000|2022-10-27 02:15:00|56.83|56.13|56.63|55.93|56.87|56.17|56.63|55.93|151
1666837200000|2022-10-27 02:20:00|56.62|55.92|56.45|55.75|56.62|55.92|56.39|55.69|206
1666837500000|2022-10-27 02:25:00|56.46|55.76|56.39|55.69|56.51|55.81|56.35|55.65|101
1666837800000|2022-10-27 02:30:00|56.38|55.68|56.42|55.72|56.42|55.72|56.31|55.61|123
1666838100000|2022-10-27 02:35:00|56.41|55.71|56.41|55.71|56.5|55.8|56.41|55.71|95
1666838400000|2022-10-27 02:40:00|56.42|55.72|56.43|55.73|56.47|55.77|56.4|55.7|78
1666838700000|2022-10-27 02:45:00|56.44|55.74|56.54|55.84|56.54|55.84|56.43|55.73|115
1666839000000|2022-10-27 02:50:00|56.53|55.83|56.48|55.78|56.54|55.84|56.47|55.77|43
1666839300000|2022-10-27 02:55:00|56.49|55.79|56.19|55.49|56.5|55.8|56.18|55.48|195
1666839600000|2022-10-27 03:00:00|56.2|55.5|56.38|55.68|56.43|55.73|56.01|55.31|346
1666839900000|2022-10-27 03:05:00|56.37|55.67|56.59|55.89|56.62|55.92|56.34|55.64|261
1666840200000|2022-10-27 03:10:00|56.58|55.88|56.47|55.77|56.59|55.89|56.43|55.73|127
1666840500000|2022-10-27 03:15:00|56.48|55.78|56.49|55.79|56.52|55.82|56.43|55.73|96
1666840800000|2022-10-27 03:20:00|56.5|55.8|56.45|55.75|56.5|55.8|56.43|55.73|101
1666841100000|2022-10-27 03:25:00|56.46|55.76|56.41|55.71|56.5|55.8|56.39|55.69|115
1666841400000|2022-10-27 03:30:00|56.42|55.72|56.53|55.83|56.53|55.83|56.39|55.69|104
1666841700000|2022-10-27 03:35:00|56.52|55.82|56.53|55.83|56.55|55.85|56.49|55.79|100
1666842000000|2022-10-27 03:40:00|56.54|55.84|56.51|55.81|56.55|55.85|56.49|55.79|65
1666842300000|2022-10-27 03:45:00|56.5|55.8|56.55|55.85|56.6|55.9|56.5|55.8|90
1666842600000|2022-10-27 03:50:00|56.54|55.84|56.63|55.93|56.64|55.94|56.53|55.83|108
1666842900000|2022-10-27 03:55:00|56.64|55.94|56.62|55.92|56.67|55.97|56.6|55.9|64
1666843200000|2022-10-27 04:00:00|56.63|55.93|56.72|56.02|56.77|56.07|56.62|55.92|95
1666843500000|2022-10-27 04:05:00|56.71|56.01|56.63|55.93|56.71|56.01|56.56|55.86|81
1666843800000|2022-10-27 04:10:00|56.62|55.92|56.65|55.95|56.65|55.95|56.59|55.89|41
1666844100000|2022-10-27 04:15:00|56.64|55.94|56.64|55.94|56.65|55.95|56.57|55.87|69
1666844400000|2022-10-27 04:20:00|56.65|55.95|56.71|56.01|56.74|56.04|56.64|55.94|75
1666844700000|2022-10-27 04:25:00|56.72|56.02|56.67|55.97|56.74|56.04|56.65|55.95|71
1666845000000|2022-10-27 04:30:00|56.66|55.96|56.54|55.84|56.74|56.04|56.54|55.84|95
1666845300000|2022-10-27 04:35:00|56.55|55.85|56.57|55.87|56.61|55.91|56.53|55.83|72
1666845600000|2022-10-27 04:40:00|56.58|55.88|56.56|55.86|56.62|55.92|56.55|55.85|80
1666845900000|2022-10-27 04:45:00|56.57|55.87|56.69|55.99|56.75|56.05|56.57|55.87|130
1666846200000|2022-10-27 04:50:00|56.67|55.97|56.75|56.05|56.82|56.12|56.64|55.94|150
1666846500000|2022-10-27 04:55:00|56.76|56.06|56.69|55.99|56.76|56.06|56.69|55.99|88
1666846800000|2022-10-27 05:00:00|56.67|55.97|56.71|56.01|56.71|56.01|56.64|55.94|85
1666847100000|2022-10-27 05:05:00|56.7|56|56.73|56.03|56.76|56.06|56.67|55.97|74
1666847400000|2022-10-27 05:10:00|56.72|56.02|56.73|56.03|56.74|56.04|56.69|55.99|59
1666847700000|2022-10-27 05:15:00|56.72|56.02|56.7|56|56.72|56.02|56.66|55.96|45
1666848000000|2022-10-27 05:20:00|56.71|56.01|56.79|56.09|56.8|56.1|56.7|56|87
1666848300000|2022-10-27 05:25:00|56.78|56.08|56.81|56.11|56.84|56.14|56.74|56.04|72
1666848600000|2022-10-27 05:30:00|56.82|56.12|56.76|56.06|56.87|56.17|56.75|56.05|99
1666848900000|2022-10-27 05:35:00|56.77|56.07|56.84|56.14|56.86|56.16|56.75|56.05|107
1666849200000|2022-10-27 05:40:00|56.83|56.13|56.93|56.23|56.98|56.28|56.81|56.11|130
1666849500000|2022-10-27 05:45:00|56.94|56.24|56.92|56.22|56.96|56.26|56.9|56.2|136
1666849800000|2022-10-27 05:50:00|56.91|56.21|56.97|56.27|56.97|56.27|56.89|56.19|86
1666850100000|2022-10-27 05:55:00|56.96|56.26|56.89|56.19|56.97|56.27|56.89|56.19|70
1666850400000|2022-10-27 06:00:00|56.9|56.2|56.92|56.22|56.98|56.28|56.88|56.18|109
1666850700000|2022-10-27 06:05:00|56.91|56.21|56.89|56.19|56.93|56.23|56.87|56.17|83
1666851000000|2022-10-27 06:10:00|56.86|56.16|56.84|56.14|56.87|56.17|56.79|56.09|47
1666851300000|2022-10-27 06:15:00|56.83|56.13|56.85|56.15|56.86|56.16|56.8|56.1|51
1666851600000|2022-10-27 06:20:00|56.86|56.16|56.98|56.28|57.02|56.32|56.85|56.15|170
1666851900000|2022-10-27 06:25:00|56.97|56.27|57.01|56.31|57.04|56.34|56.96|56.26|106
1666852200000|2022-10-27 06:30:00|57|56.3|56.89|56.19|57.02|56.32|56.87|56.17|108
1666852500000|2022-10-27 06:35:00|56.9|56.2|56.71|56.01|56.93|56.23|56.7|56|186
1666852800000|2022-10-27 06:40:00|56.7|56|56.69|55.99|56.79|56.09|56.68|55.98|147
1666853100000|2022-10-27 06:45:00|56.7|56|56.64|55.94|56.73|56.03|56.63|55.93|162
1666853400000|2022-10-27 06:50:00|56.65|55.95|56.76|56.06|56.78|56.08|56.64|55.94|110
1666853700000|2022-10-27 06:55:00|56.75|56.05|56.64|55.94|56.75|56.05|56.63|55.93|118
1666854000000|2022-10-27 07:00:00|56.65|55.95|56.61|55.91|56.65|55.95|56.49|55.79|226
1666854300000|2022-10-27 07:05:00|56.62|55.92|56.63|55.93|56.64|55.94|56.57|55.87|105
1666854600000|2022-10-27 07:10:00|56.64|55.94|56.63|55.93|56.67|55.97|56.62|55.92|117
1666854900000|2022-10-27 07:15:00|56.62|55.92|56.62|55.92|56.65|55.95|56.58|55.88|77
1666855200000|2022-10-27 07:20:00|56.63|55.93|56.66|55.96|56.76|56.06|56.62|55.92|155
1666855500000|2022-10-27 07:25:00|56.65|55.95|56.53|55.83|56.69|55.99|56.52|55.82|139
1666855800000|2022-10-27 07:30:00|56.54|55.84|56.52|55.82|56.61|55.91|56.5|55.8|160
1666856100000|2022-10-27 07:35:00|56.53|55.83|56.38|55.68|56.57|55.87|56.37|55.67|202
1666856400000|2022-10-27 07:40:00|56.39|55.69|56.51|55.81|56.53|55.83|56.33|55.63|140
1666856700000|2022-10-27 07:45:00|56.5|55.8|56.61|55.91|56.61|55.91|56.48|55.78|131
1666857000000|2022-10-27 07:50:00|56.59|55.89|56.54|55.84|56.59|55.89|56.52|55.82|100
1666857300000|2022-10-27 07:55:00|56.55|55.85|56.55|55.85|56.55|55.85|56.46|55.76|102
1666857600000|2022-10-27 08:00:00|56.54|55.84|56.54|55.84|56.58|55.88|56.46|55.76|115
1666857900000|2022-10-27 08:05:00|56.55|55.85|56.58|55.88|56.63|55.93|56.53|55.83|76
1666858200000|2022-10-27 08:10:00|56.57|55.87|56.64|55.94|56.65|55.95|56.56|55.86|94
1666858500000|2022-10-27 08:15:00|56.63|55.93|56.71|56.01|56.73|56.03|56.62|55.92|87
1666858800000|2022-10-27 08:20:00|56.7|56|56.6|55.9|56.7|56|56.6|55.9|72
1666859100000|2022-10-27 08:25:00|56.59|55.89|56.67|55.97|56.68|55.98|56.59|55.89|73
1666859400000|2022-10-27 08:30:00|56.68|55.98|56.65|55.95|56.69|55.99|56.64|55.94|37
1666859700000|2022-10-27 08:35:00|56.64|55.94|56.62|55.92|56.64|55.94|56.62|55.92|63
1666860000000|2022-10-27 08:40:00|56.64|55.94|56.48|55.78|56.64|55.94|56.45|55.75|125
1666860300000|2022-10-27 08:45:00|56.47|55.77|56.54|55.84|56.55|55.85|56.43|55.73|144
1666860600000|2022-10-27 08:50:00|56.53|55.83|56.49|55.79|56.63|55.93|56.48|55.78|138
1666860900000|2022-10-27 08:55:00|56.48|55.78|56.49|55.79|56.53|55.83|56.48|55.78|72
1666861200000|2022-10-27 09:00:00|56.5|55.8|56.43|55.73|56.5|55.8|56.43|55.73|56
1666861500000|2022-10-27 09:05:00|56.42|55.72|56.32|55.62|56.42|55.72|56.23|55.53|180
1666861800000|2022-10-27 09:10:00|56.31|55.61|56.24|55.54|56.32|55.62|56.24|55.54|37
1666862100000|2022-10-27 09:15:00|56.23|55.53|56.14|55.44|56.24|55.54|56.03|55.33|221
1666862400000|2022-10-27 09:20:00|56.15|55.45|56.16|55.46|56.19|55.49|56.14|55.44|105
1666862700000|2022-10-27 09:25:00|56.15|55.45|56.17|55.47|56.18|55.48|56.13|55.43|100
1666863000000|2022-10-27 09:30:00|56.16|55.46|56.26|55.56|56.34|55.64|56.16|55.46|133
1666863300000|2022-10-27 09:35:00|56.27|55.57|56.21|55.51|56.3|55.6|56.21|55.51|95
1666863600000|2022-10-27 09:40:00|56.2|55.5|56.18|55.48|56.21|55.51|56.02|55.32|167
1666863900000|2022-10-27 09:45:00|56.19|55.49|56.17|55.47|56.22|55.52|56.14|55.44|95
1666864200000|2022-10-27 09:50:00|56.18|55.48|56.23|55.53|56.27|55.57|56.18|55.48|128
1666864500000|2022-10-27 09:55:00|56.24|55.54|56.22|55.52|56.26|55.56|56.2|55.5|71
1666864800000|2022-10-27 10:00:00|56.21|55.51|56.15|55.45|56.22|55.52|56.12|55.42|86
1666865100000|2022-10-27 10:05:00|56.16|55.46|56.08|55.38|56.18|55.48|56.07|55.37|184
1666865400000|2022-10-27 10:10:00|56.09|55.39|56.14|55.44|56.17|55.47|56.07|55.37|147
1666865700000|2022-10-27 10:15:00|56.12|55.42|56.18|55.48|56.19|55.49|56.09|55.39|145
1666866000000|2022-10-27 10:20:00|56.19|55.49|56.19|55.49|56.24|55.54|56.18|55.48|105
1666866300000|2022-10-27 10:25:00|56.18|55.48|56.18|55.48|56.19|55.49|56.15|55.45|44
1666866600000|2022-10-27 10:30:00|56.19|55.49|56.24|55.54|56.25|55.55|56.12|55.42|92
1666866900000|2022-10-27 10:35:00|56.25|55.55|56.12|55.42|56.25|55.55|56.08|55.38|120
1666867200000|2022-10-27 10:40:00|56.11|55.41|55.97|55.27|56.14|55.44|55.85|55.15|332
1666867500000|2022-10-27 10:45:00|55.98|55.28|56.1|55.4|56.13|55.43|55.9|55.2|261
1666867800000|2022-10-27 10:50:00|56.09|55.39|56.08|55.38|56.16|55.46|56.05|55.35|217
1666868100000|2022-10-27 10:55:00|56.09|55.39|56.06|55.36|56.09|55.39|56.04|55.34|107
1666868400000|2022-10-27 11:00:00|56.04|55.34|56.13|55.43|56.14|55.44|56.04|55.34|138
1666868700000|2022-10-27 11:05:00|56.12|55.42|56.13|55.43|56.13|55.43|56.03|55.33|162
1666869000000|2022-10-27 11:10:00|56.15|55.45|56.3|55.6|56.31|55.61|56.14|55.44|197
1666869300000|2022-10-27 11:15:00|56.31|55.61|56.39|55.69|56.43|55.73|56.28|55.58|193
1666869600000|2022-10-27 11:20:00|56.38|55.68|56.34|55.64|56.38|55.68|56.31|55.61|126
1666869900000|2022-10-27 11:25:00|56.35|55.65|56.37|55.67|56.38|55.68|56.33|55.63|35
1666870200000|2022-10-27 11:30:00|56.36|55.66|56.48|55.78|56.49|55.79|56.36|55.66|71
1666870500000|2022-10-27 11:35:00|56.49|55.79|56.31|55.61|56.49|55.79|56.29|55.59|118
1666870800000|2022-10-27 11:40:00|56.3|55.6|56.24|55.54|56.34|55.64|56.24|55.54|139
1666871100000|2022-10-27 11:45:00|56.25|55.55|56.19|55.49|56.28|55.58|56.18|55.48|92
1666871400000|2022-10-27 11:50:00|56.18|55.48|56.14|55.44|56.22|55.52|56.12|55.42|135
1666871700000|2022-10-27 11:55:00|56.15|55.45|56.22|55.52|56.24|55.54|56.14|55.44|151
1666872000000|2022-10-27 12:00:00|56.21|55.51|56.18|55.48|56.21|55.51|56.17|55.47|57
1666872300000|2022-10-27 12:05:00|56.17|55.47|56.19|55.49|56.22|55.52|56.17|55.47|53
1666872600000|2022-10-27 12:10:00|56.18|55.48|56.02|55.32|56.18|55.48|55.97|55.27|180
1666872900000|2022-10-27 12:15:00|56.03|55.33|56.06|55.36|56.11|55.41|55.95|55.25|360
1666873200000|2022-10-27 12:20:00|56.05|55.35|56.2|55.5|56.23|55.53|55.98|55.28|255
1666873500000|2022-10-27 12:25:00|56.21|55.51|56.13|55.43|56.24|55.54|56.07|55.37|224
1666873800000|2022-10-27 12:30:00|56.12|55.42|56.37|55.67|56.68|55.98|55.99|55.29|660
1666874100000|2022-10-27 12:35:00|56.36|55.66|56.22|55.52|56.52|55.82|56.19|55.49|393
1666874400000|2022-10-27 12:40:00|56.23|55.53|56.46|55.76|56.47|55.77|56.22|55.52|312
1666874700000|2022-10-27 12:45:00|56.47|55.77|56.49|55.79|56.64|55.94|56.42|55.72|297
1666875000000|2022-10-27 12:50:00|56.5|55.8|56.55|55.85|56.61|55.91|56.44|55.74|313
1666875300000|2022-10-27 12:55:00|56.56|55.86|56.71|56.01|56.75|56.05|56.52|55.82|267
1666875600000|2022-10-27 13:00:00|56.72|56.02|56.64|55.94|56.73|56.03|56.51|55.81|267
1666875900000|2022-10-27 13:05:00|56.63|55.93|56.79|56.09|56.82|56.12|56.59|55.89|238
1666876200000|2022-10-27 13:10:00|56.78|56.08|56.68|55.98|56.83|56.13|56.66|55.96|231
1666876500000|2022-10-27 13:15:00|56.69|55.99|56.55|55.85|56.75|56.05|56.55|55.85|257
1666876800000|2022-10-27 13:20:00|56.56|55.86|56.51|55.81|56.6|55.9|56.5|55.8|208
1666877100000|2022-10-27 13:25:00|56.52|55.82|56.45|55.75|56.55|55.85|56.45|55.75|181
1666877400000|2022-10-27 13:30:00|56.46|55.76|56.55|55.85|56.59|55.89|56.45|55.75|371
1666877700000|2022-10-27 13:35:00|56.54|55.84|56.51|55.81|56.59|55.89|56.45|55.75|286
1666878000000|2022-10-27 13:40:00|56.52|55.82|56.46|55.76|56.53|55.83|56.37|55.67|268
1666878300000|2022-10-27 13:45:00|56.45|55.75|56.13|55.43|56.48|55.78|56.12|55.42|238
1666878600000|2022-10-27 13:50:00|56.14|55.44|55.86|55.16|56.16|55.46|55.79|55.09|375
1666878900000|2022-10-27 13:55:00|55.87|55.17|55.83|55.13|55.87|55.17|55.55|54.85|368
1666879200000|2022-10-27 14:00:00|55.82|55.12|56.09|55.39|56.09|55.39|55.73|55.03|262
1666879500000|2022-10-27 14:05:00|56.08|55.38|56.14|55.44|56.23|55.53|56.05|55.35|332
1666879800000|2022-10-27 14:10:00|56.13|55.43|56.31|55.61|56.36|55.66|56.03|55.33|295
1666880100000|2022-10-27 14:15:00|56.3|55.6|56.2|55.5|56.38|55.68|56.14|55.44|241
1666880400000|2022-10-27 14:20:00|56.21|55.51|56.16|55.46|56.33|55.63|56.14|55.44|263
1666880700000|2022-10-27 14:25:00|56.17|55.47|56.22|55.52|56.3|55.6|56.16|55.46|309
1666881000000|2022-10-27 14:30:00|56.21|55.51|56.22|55.52|56.35|55.65|56.17|55.47|274
1666881300000|2022-10-27 14:35:00|56.21|55.51|56.04|55.34|56.24|55.54|55.99|55.29|289
1666881600000|2022-10-27 14:40:00|56.03|55.33|55.9|55.2|56.03|55.33|55.85|55.15|302
1666881900000|2022-10-27 14:45:00|55.91|55.21|55.98|55.28|56.05|55.35|55.89|55.19|244
1666882200000|2022-10-27 14:50:00|55.97|55.27|56.08|55.38|56.11|55.41|55.96|55.26|214
1666882500000|2022-10-27 14:55:00|56.07|55.37|55.82|55.12|56.08|55.38|55.8|55.1|251
1666882800000|2022-10-27 15:00:00|55.81|55.11|55.91|55.21|55.96|55.26|55.78|55.08|272
1666883100000|2022-10-27 15:05:00|55.9|55.2|55.91|55.21|55.93|55.23|55.75|55.05|215
1666883400000|2022-10-27 15:10:00|55.92|55.22|55.95|55.25|55.99|55.29|55.91|55.21|135
1666883700000|2022-10-27 15:15:00|55.94|55.24|55.88|55.18|55.97|55.27|55.83|55.13|182
1666884000000|2022-10-27 15:20:00|55.87|55.17|56|55.3|56|55.3|55.85|55.15|211
1666884300000|2022-10-27 15:25:00|55.99|55.29|55.9|55.2|56.02|55.32|55.86|55.16|205
1666884600000|2022-10-27 15:30:00|55.89|55.19|55.92|55.22|56.02|55.32|55.79|55.09|274
1666884900000|2022-10-27 15:35:00|55.93|55.23|55.75|55.05|56.02|55.32|55.73|55.03|205
1666885200000|2022-10-27 15:40:00|55.76|55.06|55.67|54.97|55.8|55.1|55.66|54.96|151
1666885500000|2022-10-27 15:45:00|55.66|54.96|55.7|55|55.78|55.08|55.59|54.89|199
1666885800000|2022-10-27 15:50:00|55.71|55.01|55.67|54.97|55.71|55.01|55.61|54.91|177
1666886100000|2022-10-27 15:55:00|55.68|54.98|55.73|55.03|55.76|55.06|55.62|54.92|159
1666886400000|2022-10-27 16:00:00|55.72|55.02|55.76|55.06|55.82|55.12|55.7|55|210
1666886700000|2022-10-27 16:05:00|55.75|55.05|55.74|55.04|55.82|55.12|55.72|55.02|162
1666887000000|2022-10-27 16:10:00|55.75|55.05|55.79|55.09|55.82|55.12|55.7|55|138
1666887300000|2022-10-27 16:15:00|55.78|55.08|55.79|55.09|55.86|55.16|55.75|55.05|125
1666887600000|2022-10-27 16:20:00|55.78|55.08|55.78|55.08|55.81|55.11|55.68|54.98|135
1666887900000|2022-10-27 16:25:00|55.79|55.09|55.55|54.85|55.79|55.09|55.54|54.84|220
1666888200000|2022-10-27 16:30:00|55.54|54.84|55.67|54.97|55.7|55|55.54|54.84|211
1666888500000|2022-10-27 16:35:00|55.66|54.96|55.69|54.99|55.7|55|55.61|54.91|125
1666888800000|2022-10-27 16:40:00|55.7|55|55.7|55|55.76|55.06|55.68|54.98|136
1666889100000|2022-10-27 16:45:00|55.69|54.99|55.8|55.1|55.82|55.12|55.67|54.97|154
1666889400000|2022-10-27 16:50:00|55.81|55.11|55.81|55.11|55.84|55.14|55.78|55.08|116
1666889700000|2022-10-27 16:55:00|55.82|55.12|55.84|55.14|55.85|55.15|55.78|55.08|107
1666890000000|2022-10-27 17:00:00|55.85|55.15|55.84|55.14|55.86|55.16|55.76|55.06|129
1666890300000|2022-10-27 17:05:00|55.85|55.15|55.94|55.24|55.95|55.25|55.84|55.14|175
1666890600000|2022-10-27 17:10:00|55.93|55.23|56.02|55.32|56.02|55.32|55.9|55.2|108
1666890900000|2022-10-27 17:15:00|56.01|55.31|56.01|55.31|56.03|55.33|55.94|55.24|105
1666891200000|2022-10-27 17:20:00|56.02|55.32|56.02|55.32|56.07|55.37|56|55.3|91
1666891500000|2022-10-27 17:25:00|56.03|55.33|55.98|55.28|56.03|55.33|55.97|55.27|109
1666891800000|2022-10-27 17:30:00|55.99|55.29|55.99|55.29|56.01|55.31|55.89|55.19|132
1666892100000|2022-10-27 17:35:00|56|55.3|55.98|55.28|56.08|55.38|55.97|55.27|122
1666892400000|2022-10-27 17:40:00|55.97|55.27|56.02|55.32|56.06|55.36|55.97|55.27|76
1666892700000|2022-10-27 17:45:00|56.01|55.31|55.95|55.25|56.02|55.32|55.93|55.23|94
1666893000000|2022-10-27 17:50:00|55.94|55.24|55.9|55.2|55.94|55.24|55.9|55.2|21
1666893300000|2022-10-27 17:55:00|55.91|55.21|55.89|55.19|55.94|55.24|55.88|55.18|71
1666893600000|2022-10-27 18:00:00|55.9|55.2|55.88|55.18|55.9|55.2|55.86|55.16|115
1666893900000|2022-10-27 18:05:00|55.87|55.17|55.82|55.12|55.88|55.18|55.81|55.11|126
1666894200000|2022-10-27 18:10:00|55.83|55.13|55.85|55.15|55.87|55.17|55.76|55.06|106
1666894500000|2022-10-27 18:15:00|55.84|55.14|55.78|55.08|55.84|55.14|55.77|55.07|43
1666894800000|2022-10-27 18:20:00|55.77|55.07|55.79|55.09|55.8|55.1|55.75|55.05|66
1666895100000|2022-10-27 18:25:00|55.81|55.11|55.81|55.11|55.84|55.14|55.81|55.11|80
1666895400000|2022-10-27 18:30:00|55.8|55.1|55.84|55.14|55.86|55.16|55.77|55.07|67
1666895700000|2022-10-27 18:35:00|55.83|55.13|55.83|55.13|55.84|55.14|55.81|55.11|37
1666896000000|2022-10-27 18:40:00|55.84|55.14|55.84|55.14|55.86|55.16|55.82|55.12|37
1666896300000|2022-10-27 18:45:00|55.83|55.13|55.87|55.17|55.88|55.18|55.83|55.13|37
1666896600000|2022-10-27 18:50:00|55.88|55.18|55.89|55.19|55.9|55.2|55.84|55.14|96
1666896900000|2022-10-27 18:55:00|55.9|55.2|55.88|55.18|55.9|55.2|55.83|55.13|88
1666897200000|2022-10-27 19:00:00|55.89|55.19|55.94|55.24|55.99|55.29|55.88|55.18|68
1666897500000|2022-10-27 19:05:00|55.95|55.25|55.9|55.2|55.97|55.27|55.9|55.2|72
1666897800000|2022-10-27 19:10:00|55.91|55.21|56.04|55.34|56.05|55.35|55.9|55.2|142
1666898100000|2022-10-27 19:15:00|56.05|55.35|56.06|55.36|56.11|55.41|56.02|55.32|177
1666898400000|2022-10-27 19:20:00|56.05|55.35|56.07|55.37|56.08|55.38|56|55.3|104
1666898700000|2022-10-27 19:25:00|56.06|55.36|56.12|55.42|56.12|55.42|56.05|55.35|126
1666899000000|2022-10-27 19:30:00|56.11|55.41|56.2|55.5|56.24|55.54|56.08|55.38|151
1666899300000|2022-10-27 19:35:00|56.21|55.51|56.2|55.5|56.24|55.54|56.14|55.44|208
1666899600000|2022-10-27 19:40:00|56.19|55.49|56.14|55.44|56.22|55.52|56.13|55.43|120
1666899900000|2022-10-27 19:45:00|56.13|55.43|56.14|55.44|56.15|55.45|56.1|55.4|99
1666900200000|2022-10-27 19:50:00|56.15|55.45|56.05|55.35|56.15|55.45|56.03|55.33|174
1666900500000|2022-10-27 19:55:00|56.04|55.34|56.15|55.45|56.17|55.47|55.99|55.29|233
1666900800000|2022-10-27 20:00:00|56.16|55.46|55.77|55.07|56.18|55.48|55.66|54.96|449
1666901100000|2022-10-27 20:05:00|55.76|55.06|55.59|54.89|55.78|55.08|55.54|54.84|337
1666901400000|2022-10-27 20:10:00|55.58|54.88|55.41|54.71|55.59|54.89|55.3|54.6|279
1666901700000|2022-10-27 20:15:00|55.42|54.72|55.17|54.47|55.43|54.73|55.11|54.41|225
1666902000000|2022-10-27 20:20:00|55.18|54.48|54.97|54.27|55.19|54.49|54.92|54.22|396
1666902300000|2022-10-27 20:25:00|54.98|54.28|55.12|54.42|55.12|54.42|54.87|54.17|361
1666902600000|2022-10-27 20:30:00|55.11|54.41|55.67|54.97|55.67|54.97|55.1|54.4|556
1666902900000|2022-10-27 20:35:00|55.65|54.95|55.41|54.71|55.67|54.97|55.4|54.7|335
1666903200000|2022-10-27 20:40:00|55.42|54.72|55.35|54.65|55.46|54.76|55.28|54.58|238
1666903500000|2022-10-27 20:45:00|55.36|54.66|55.49|54.79|55.51|54.81|55.36|54.66|149
1666903800000|2022-10-27 20:50:00|55.48|54.78|55.5|54.8|55.52|54.82|55.39|54.69|145
1666904100000|2022-10-27 20:55:00|55.49|54.79|55.38|54.68|55.5|54.8|55.38|54.68|93
1666904400000|2022-10-27 21:00:00|55.37|54.67|55.32|54.62|55.4|54.7|55.3|54.6|29
1666904700000|2022-10-27 21:05:00|55.33|54.63|55.32|54.62|55.35|54.65|55.31|54.61|26
1666905000000|2022-10-27 21:10:00|55.31|54.61|55.3|54.6|55.33|54.63|55.26|54.56|52
1666905300000|2022-10-27 21:15:00|55.31|54.61|55.33|54.63|55.33|54.63|55.25|54.55|52
1666905600000|2022-10-27 21:20:00|55.32|54.62|55.28|54.58|55.33|54.63|55.27|54.57|40
1666905900000|2022-10-27 21:25:00|55.27|54.57|55.27|54.57|55.36|54.66|55.27|54.57|45
1666906200000|2022-10-27 21:30:00|55.28|54.58|55.32|54.62|55.33|54.63|55.26|54.56|52
1666906500000|2022-10-27 21:35:00|55.33|54.63|55.31|54.61|55.34|54.64|55.3|54.6|55
1666906800000|2022-10-27 21:40:00|55.3|54.6|55.22|54.52|55.3|54.6|55.21|54.51|48
1666907100000|2022-10-27 21:45:00|55.24|54.54|55.21|54.51|55.24|54.54|55.2|54.5|31
1666907400000|2022-10-27 21:50:00|55.22|54.52|55.33|54.63|55.33|54.63|55.21|54.51|48
1666907700000|2022-10-27 21:55:00|55.32|54.62|55.38|54.68|55.38|54.68|55.31|54.61|69
1666908000000|2022-10-27 22:00:00|55.37|54.67|55.44|54.74|55.52|54.82|55.37|54.67|95
1666908300000|2022-10-27 22:05:00|55.45|54.75|55.52|54.82|55.52|54.82|55.36|54.66|115
1666908600000|2022-10-27 22:10:00|55.53|54.83|55.44|54.74|55.57|54.87|55.43|54.73|115
1666908900000|2022-10-27 22:15:00|55.45|54.75|55.48|54.78|55.54|54.84|55.42|54.72|103
1666909200000|2022-10-27 22:20:00|55.49|54.79|55.41|54.71|55.49|54.79|55.37|54.67|133
1666909500000|2022-10-27 22:25:00|55.42|54.72|55.38|54.68|55.42|54.72|55.36|54.66|75
1666909800000|2022-10-27 22:30:00|55.37|54.67|55.35|54.65|55.4|54.7|55.33|54.63|57
1666910100000|2022-10-27 22:35:00|55.36|54.66|55.26|54.56|55.36|54.66|55.25|54.55|97
1666910400000|2022-10-27 22:40:00|55.25|54.55|55.27|54.57|55.37|54.67|54.91|54.21|326
1666910700000|2022-10-27 22:45:00|55.28|54.58|55.18|54.48|55.33|54.63|55.12|54.42|183
1666911000000|2022-10-27 22:50:00|55.17|54.47|55.26|54.56|55.29|54.59|55.14|54.44|134
1666911300000|2022-10-27 22:55:00|55.27|54.57|55.17|54.47|55.28|54.58|55.16|54.46|125
1666911600000|2022-10-27 23:00:00|55.18|54.48|55.1|54.4|55.29|54.59|55.07|54.37|217
1666911900000|2022-10-27 23:05:00|55.09|54.39|55.11|54.41|55.15|54.45|54.91|54.21|227
1666912200000|2022-10-27 23:10:00|55.12|54.42|55|54.3|55.15|54.45|54.96|54.26|149
1666912500000|2022-10-27 23:15:00|54.99|54.29|55.16|54.46|55.17|54.47|54.94|54.24|161
1666912800000|2022-10-27 23:20:00|55.15|54.45|55.13|54.43|55.17|54.47|55.08|54.38|110
1666913100000|2022-10-27 23:25:00|55.14|54.44|55.17|54.47|55.22|54.52|55.12|54.42|117
1666913400000|2022-10-27 23:30:00|55.16|54.46|55.21|54.51|55.21|54.51|55.1|54.4|114
1666913700000|2022-10-27 23:35:00|55.2|54.5|55.13|54.43|55.21|54.51|55.1|54.4|74
1666914000000|2022-10-27 23:40:00|55.14|54.44|55.27|54.57|55.28|54.58|55.11|54.41|87
1666914300000|2022-10-27 23:45:00|55.28|54.58|55.24|54.54|55.29|54.59|55.21|54.51|88
1666914600000|2022-10-27 23:50:00|55.23|54.53|55.18|54.48|55.23|54.53|55.14|54.44|129
1666914900000|2022-10-27 23:55:00|55.17|54.47|55.12|54.42|55.18|54.48|55.06|54.36|126
1666915200000|2022-10-28 00:00:00|55.13|54.43|55.21|54.51|55.22|54.52|54.97|54.27|250
1666915500000|2022-10-28 00:05:00|55.22|54.52|55.21|54.51|55.22|54.52|55.13|54.43|154
1666915800000|2022-10-28 00:10:00|55.22|54.52|54.96|54.26|55.22|54.52|54.9|54.2|228
1666916100000|2022-10-28 00:15:00|54.97|54.27|54.74|54.04|55.02|54.32|54.71|54.01|242
1666916400000|2022-10-28 00:20:00|54.73|54.03|54.95|54.25|54.95|54.25|54.45|53.75|322
1666916700000|2022-10-28 00:25:00|54.96|54.26|54.85|54.15|54.99|54.29|54.79|54.09|147
1666917000000|2022-10-28 00:30:00|54.86|54.16|55.02|54.32|55.07|54.37|54.83|54.13|171
1666917300000|2022-10-28 00:35:00|55.01|54.31|55.1|54.4|55.14|54.44|54.98|54.28|135
1666917600000|2022-10-28 00:40:00|55.09|54.39|55.08|54.38|55.11|54.41|55.05|54.35|76
1666917900000|2022-10-28 00:45:00|55.09|54.39|55.06|54.36|55.14|54.44|55.03|54.33|94
1666918200000|2022-10-28 00:50:00|55.05|54.35|55.07|54.37|55.13|54.43|54.96|54.26|168
1666918500000|2022-10-28 00:55:00|55.08|54.38|55.03|54.33|55.08|54.38|55.03|54.33|90
1666918800000|2022-10-28 01:00:00|55.04|54.34|55.07|54.37|55.07|54.37|54.91|54.21|129
1666919100000|2022-10-28 01:05:00|55.08|54.38|55.12|54.42|55.16|54.46|55.06|54.36|103
1666919400000|2022-10-28 01:10:00|55.13|54.43|55.2|54.5|55.22|54.52|55.13|54.43|143
1666919700000|2022-10-28 01:15:00|55.21|54.51|55.16|54.46|55.24|54.54|55.14|54.44|139
1666920000000|2022-10-28 01:20:00|55.15|54.45|55.08|54.38|55.17|54.47|55.06|54.36|92
1666920300000|2022-10-28 01:25:00|55.09|54.39|55.1|54.4|55.12|54.42|55.03|54.33|81
1666920600000|2022-10-28 01:30:00|55.11|54.41|55.02|54.32|55.13|54.43|54.99|54.29|75
1666920900000|2022-10-28 01:35:00|55.01|54.31|55.1|54.4|55.13|54.43|55.01|54.31|90
1666921200000|2022-10-28 01:40:00|55.11|54.41|55.24|54.54|55.25|54.55|55.11|54.41|78
1666921500000|2022-10-28 01:45:00|55.25|54.55|55.19|54.49|55.25|54.55|55.18|54.48|49
1666921800000|2022-10-28 01:50:00|55.2|54.5|55.22|54.52|55.25|54.55|55.17|54.47|43
1666922100000|2022-10-28 01:55:00|55.23|54.53|55.25|54.55|55.29|54.59|55.2|54.5|80
1666922400000|2022-10-28 02:00:00|55.26|54.56|55.25|54.55|55.28|54.58|55.24|54.54|74
1666922700000|2022-10-28 02:05:00|55.26|54.56|55.16|54.46|55.27|54.57|55.16|54.46|51
1666923000000|2022-10-28 02:10:00|55.17|54.47|54.89|54.19|55.17|54.47|54.79|54.09|277
1666923300000|2022-10-28 02:15:00|54.88|54.18|54.8|54.1|54.93|54.23|54.69|53.99|188
1666923600000|2022-10-28 02:20:00|54.81|54.11|54.87|54.17|54.88|54.18|54.77|54.07|112
1666923900000|2022-10-28 02:25:00|54.89|54.19|54.97|54.27|54.97|54.27|54.89|54.19|60
1666924200000|2022-10-28 02:30:00|54.96|54.26|54.95|54.25|55.01|54.31|54.9|54.2|81
1666924500000|2022-10-28 02:35:00|54.94|54.24|54.84|54.14|54.94|54.24|54.77|54.07|78
1666924800000|2022-10-28 02:40:00|54.85|54.15|54.79|54.09|55.05|54.35|54.79|54.09|98
1666925100000|2022-10-28 02:45:00|54.78|54.08|54.72|54.02|54.89|54.19|54.69|53.99|71
1666925400000|2022-10-28 02:50:00|54.71|54.01|54.67|53.97|54.76|54.06|54.65|53.95|95
1666925700000|2022-10-28 02:55:00|54.68|53.98|54.74|54.04|54.81|54.11|54.62|53.92|94
1666926000000|2022-10-28 03:00:00|54.75|54.05|54.8|54.1|54.86|54.16|54.7|54|80
1666926300000|2022-10-28 03:05:00|54.79|54.09|54.8|54.1|54.84|54.14|54.72|54.02|67
1666926600000|2022-10-28 03:10:00|54.79|54.09|54.84|54.14|54.88|54.18|54.78|54.08|106
1666926900000|2022-10-28 03:15:00|54.85|54.15|54.78|54.08|54.85|54.15|54.75|54.05|38
1666927200000|2022-10-28 03:20:00|54.77|54.07|54.84|54.14|54.88|54.18|54.77|54.07|80
1666927500000|2022-10-28 03:25:00|54.85|54.15|54.85|54.15|54.86|54.16|54.75|54.05|96
1666927800000|2022-10-28 03:30:00|54.84|54.14|54.83|54.13|54.85|54.15|54.77|54.07|59
1666928100000|2022-10-28 03:35:00|54.82|54.12|54.9|54.2|54.9|54.2|54.81|54.11|66
1666928400000|2022-10-28 03:40:00|54.89|54.19|54.9|54.2|54.93|54.23|54.87|54.17|81
1666928700000|2022-10-28 03:45:00|54.89|54.19|54.88|54.18|54.91|54.21|54.86|54.16|86
1666929000000|2022-10-28 03:50:00|54.89|54.19|54.84|54.14|54.91|54.21|54.83|54.13|93
1666929300000|2022-10-28 03:55:00|54.83|54.13|54.93|54.23|54.93|54.23|54.83|54.13|64
1666929600000|2022-10-28 04:00:00|54.94|54.24|54.98|54.28|55.02|54.32|54.85|54.15|104
1666929900000|2022-10-28 04:05:00|54.99|54.29|54.95|54.25|54.99|54.29|54.87|54.17|91
1666930200000|2022-10-28 04:10:00|54.94|54.24|54.96|54.26|54.96|54.26|54.92|54.22|46
1666930500000|2022-10-28 04:15:00|54.95|54.25|54.98|54.28|55|54.3|54.94|54.24|50
1666930800000|2022-10-28 04:20:00|54.99|54.29|54.94|54.24|55|54.3|54.94|54.24|76
1666931100000|2022-10-28 04:25:00|54.95|54.25|54.99|54.29|55|54.3|54.94|54.24|95
1666931400000|2022-10-28 04:30:00|54.98|54.28|54.93|54.23|54.98|54.28|54.91|54.21|50
1666931700000|2022-10-28 04:35:00|54.92|54.22|55|54.3|55.01|54.31|54.88|54.18|65
1666932000000|2022-10-28 04:40:00|55.01|54.31|54.94|54.24|55.01|54.31|54.94|54.24|67
1666932300000|2022-10-28 04:45:00|54.95|54.25|54.98|54.28|55|54.3|54.88|54.18|117
1666932600000|2022-10-28 04:50:00|54.99|54.29|54.95|54.25|55.01|54.31|54.95|54.25|26
1666932900000|2022-10-28 04:55:00|54.94|54.24|54.93|54.23|54.98|54.28|54.91|54.21|52
1666933200000|2022-10-28 05:00:00|54.92|54.22|54.93|54.23|54.94|54.24|54.89|54.19|80
1666933500000|2022-10-28 05:05:00|54.92|54.22|54.78|54.08|54.98|54.28|54.73|54.03|123
1666933800000|2022-10-28 05:10:00|54.79|54.09|54.8|54.1|54.82|54.12|54.76|54.06|101
1666934100000|2022-10-28 05:15:00|54.79|54.09|54.79|54.09|54.81|54.11|54.75|54.05|95
1666934400000|2022-10-28 05:20:00|54.78|54.08|54.95|54.25|54.99|54.29|54.78|54.08|89
1666934700000|2022-10-28 05:25:00|54.96|54.26|54.83|54.13|54.97|54.27|54.82|54.12|65
1666935000000|2022-10-28 05:30:00|54.84|54.14|54.85|54.15|54.97|54.27|54.81|54.11|103
1666935300000|2022-10-28 05:35:00|54.86|54.16|54.82|54.12|54.86|54.16|54.76|54.06|93
1666935600000|2022-10-28 05:40:00|54.81|54.11|54.79|54.09|54.85|54.15|54.78|54.08|88
1666935900000|2022-10-28 05:45:00|54.8|54.1|54.87|54.17|54.88|54.18|54.78|54.08|117
1666936200000|2022-10-28 05:50:00|54.86|54.16|54.94|54.24|54.95|54.25|54.86|54.16|81
1666936500000|2022-10-28 05:55:00|54.93|54.23|54.96|54.26|54.96|54.26|54.9|54.2|82
1666936800000|2022-10-28 06:00:00|54.95|54.25|54.95|54.25|55.05|54.35|54.95|54.25|105
1666937100000|2022-10-28 06:05:00|54.96|54.26|54.92|54.22|54.96|54.26|54.9|54.2|70
1666937400000|2022-10-28 06:10:00|54.91|54.21|54.88|54.18|54.94|54.24|54.85|54.15|74
1666937700000|2022-10-28 06:15:00|54.87|54.17|54.85|54.15|54.9|54.2|54.82|54.12|81
1666938000000|2022-10-28 06:20:00|54.86|54.16|54.89|54.19|54.91|54.21|54.85|54.15|70
1666938300000|2022-10-28 06:25:00|54.88|54.18|54.86|54.16|54.9|54.2|54.81|54.11|69
1666938600000|2022-10-28 06:30:00|54.85|54.15|54.86|54.16|54.96|54.26|54.85|54.15|81
1666938900000|2022-10-28 06:35:00|54.87|54.17|54.84|54.14|54.91|54.21|54.84|54.14|93
1666939200000|2022-10-28 06:40:00|54.83|54.13|54.85|54.15|54.87|54.17|54.83|54.13|52
1666939500000|2022-10-28 06:45:00|54.84|54.14|54.81|54.11|54.87|54.17|54.81|54.11|125
1666939800000|2022-10-28 06:50:00|54.8|54.1|54.84|54.14|54.86|54.16|54.7|54|118
1666940100000|2022-10-28 06:55:00|54.85|54.15|54.72|54.02|54.85|54.15|54.72|54.02|112
1666940400000|2022-10-28 07:00:00|54.73|54.03|54.77|54.07|54.79|54.09|54.68|53.98|227
1666940700000|2022-10-28 07:05:00|54.78|54.08|54.84|54.14|54.85|54.15|54.75|54.05|87
1666941000000|2022-10-28 07:10:00|54.83|54.13|54.74|54.04|54.86|54.16|54.73|54.03|126
1666941300000|2022-10-28 07:15:00|54.75|54.05|54.68|53.98|54.77|54.07|54.65|53.95|121
1666941600000|2022-10-28 07:20:00|54.69|53.99|54.54|53.84|54.69|53.99|54.52|53.82|191
1666941900000|2022-10-28 07:25:00|54.53|53.83|54.35|53.65|54.54|53.84|54.32|53.62|190
1666942200000|2022-10-28 07:30:00|54.36|53.66|54.29|53.59|54.36|53.66|54|53.3|282
1666942500000|2022-10-28 07:35:00|54.28|53.58|54.21|53.51|54.31|53.61|54.19|53.49|142
1666942800000|2022-10-28 07:40:00|54.22|53.52|54.27|53.57|54.29|53.59|54.19|53.49|155
1666943100000|2022-10-28 07:45:00|54.25|53.55|54.14|53.44|54.27|53.57|54.14|53.44|157
1666943400000|2022-10-28 07:50:00|54.13|53.43|53.93|53.23|54.14|53.44|53.9|53.2|259
1666943700000|2022-10-28 07:55:00|53.92|53.22|54.1|53.4|54.1|53.4|53.86|53.16|217
1666944000000|2022-10-28 08:00:00|54.11|53.41|54.11|53.41|54.16|53.46|54.06|53.36|155
1666944300000|2022-10-28 08:05:00|54.12|53.42|54.29|53.59|54.3|53.6|54.07|53.37|180
1666944600000|2022-10-28 08:10:00|54.28|53.58|54.35|53.65|54.36|53.66|54.24|53.54|157
1666944900000|2022-10-28 08:15:00|54.34|53.64|54.34|53.64|54.41|53.71|54.32|53.62|97
1666945200000|2022-10-28 08:20:00|54.33|53.63|54.31|53.61|54.35|53.65|54.12|53.42|187
1666945500000|2022-10-28 08:25:00|54.32|53.62|54.33|53.63|54.38|53.68|54.29|53.59|121
1666945800000|2022-10-28 08:30:00|54.32|53.62|54.44|53.74|54.46|53.76|54.3|53.6|130
1666946100000|2022-10-28 08:35:00|54.43|53.73|54.36|53.66|54.43|53.73|54.34|53.64|89
1666946400000|2022-10-28 08:40:00|54.37|53.67|54.44|53.74|54.47|53.77|54.35|53.65|144
1666946700000|2022-10-28 08:45:00|54.45|53.75|54.51|53.81|54.53|53.83|54.45|53.75|122
1666947000000|2022-10-28 08:50:00|54.52|53.82|54.48|53.78|54.52|53.82|54.43|53.73|79
1666947300000|2022-10-28 08:55:00|54.49|53.79|54.45|53.75|54.53|53.83|54.45|53.75|83
1666947600000|2022-10-28 09:00:00|54.46|53.76|54.38|53.68|54.48|53.78|54.36|53.66|76
1666947900000|2022-10-28 09:05:00|54.39|53.69|54.35|53.65|54.39|53.69|54.35|53.65|37
1666948200000|2022-10-28 09:10:00|54.34|53.64|54.31|53.61|54.34|53.64|54.31|53.61|66
1666948500000|2022-10-28 09:15:00|54.32|53.62|54.43|53.73|54.44|53.74|54.3|53.6|138
1666948800000|2022-10-28 09:20:00|54.44|53.74|54.5|53.8|54.5|53.8|54.43|53.73|92
1666949100000|2022-10-28 09:25:00|54.51|53.81|54.51|53.81|54.55|53.85|54.5|53.8|64
1666949400000|2022-10-28 09:30:00|54.52|53.82|54.54|53.84|54.55|53.85|54.52|53.82|72
1666949700000|2022-10-28 09:35:00|54.53|53.83|54.45|53.75|54.53|53.83|54.43|53.73|50
1666950000000|2022-10-28 09:40:00|54.44|53.74|54.48|53.78|54.53|53.83|54.44|53.74|86
1666950300000|2022-10-28 09:45:00|54.47|53.77|54.47|53.77|54.49|53.79|54.43|53.73|59
1666950600000|2022-10-28 09:50:00|54.46|53.76|54.49|53.79|54.5|53.8|54.44|53.74|52
1666950900000|2022-10-28 09:55:00|54.5|53.8|54.56|53.86|54.56|53.86|54.49|53.79|61
1666951200000|2022-10-28 10:00:00|54.55|53.85|54.5|53.8|54.56|53.86|54.5|53.8|30
1666951500000|2022-10-28 10:05:00|54.48|53.78|54.42|53.72|54.48|53.78|54.39|53.69|76
1666951800000|2022-10-28 10:10:00|54.43|53.73|54.44|53.74|54.47|53.77|54.42|53.72|56
1666952100000|2022-10-28 10:15:00|54.45|53.75|54.45|53.75|54.45|53.75|54.39|53.69|66
1666952400000|2022-10-28 10:20:00|54.44|53.74|54.52|53.82|54.55|53.85|54.44|53.74|78
1666952700000|2022-10-28 10:25:00|54.53|53.83|54.48|53.78|54.55|53.85|54.47|53.77|59
1666953000000|2022-10-28 10:30:00|54.47|53.77|54.5|53.8|54.57|53.87|54.45|53.75|46
1666953300000|2022-10-28 10:35:00|54.49|53.79|54.44|53.74|54.52|53.82|54.43|53.73|85
1666953600000|2022-10-28 10:40:00|54.43|53.73|54.45|53.75|54.45|53.75|54.41|53.71|61
1666953900000|2022-10-28 10:45:00|54.44|53.74|54.32|53.62|54.47|53.77|54.32|53.62|117
1666954200000|2022-10-28 10:50:00|54.31|53.61|54.36|53.66|54.37|53.67|54.26|53.56|101
1666954500000|2022-10-28 10:55:00|54.37|53.67|54.39|53.69|54.45|53.75|54.37|53.67|95
1666954800000|2022-10-28 11:00:00|54.4|53.7|54.31|53.61|54.4|53.7|54.26|53.56|81
1666955100000|2022-10-28 11:05:00|54.33|53.63|54.3|53.6|54.33|53.63|54.19|53.49|136
1666955400000|2022-10-28 11:10:00|54.29|53.59|54.29|53.59|54.31|53.61|54.26|53.56|64
1666955700000|2022-10-28 11:15:00|54.3|53.6|54.35|53.65|54.37|53.67|54.29|53.59|50
1666956000000|2022-10-28 11:20:00|54.36|53.66|54.43|53.73|54.43|53.73|54.27|53.57|54
1666956300000|2022-10-28 11:25:00|54.44|53.74|54.5|53.8|54.52|53.82|54.43|53.73|92
1666956600000|2022-10-28 11:30:00|54.49|53.79|54.51|53.81|54.52|53.82|54.45|53.75|104
1666956900000|2022-10-28 11:35:00|54.52|53.82|54.55|53.85|54.57|53.87|54.49|53.79|93
1666957200000|2022-10-28 11:40:00|54.56|53.86|54.5|53.8|54.56|53.86|54.47|53.77|130
1666957500000|2022-10-28 11:45:00|54.48|53.78|54.52|53.82|54.55|53.85|54.47|53.77|100
1666957800000|2022-10-28 11:50:00|54.53|53.83|54.47|53.77|54.53|53.83|54.41|53.71|75
1666958100000|2022-10-28 11:55:00|54.48|53.78|54.42|53.72|54.49|53.79|54.42|53.72|65
1666958400000|2022-10-28 12:00:00|54.43|53.73|54.45|53.75|54.46|53.76|54.4|53.7|60
1666958700000|2022-10-28 12:05:00|54.46|53.76|54.37|53.67|54.46|53.76|54.35|53.65|82
1666959000000|2022-10-28 12:10:00|54.38|53.68|54.31|53.61|54.4|53.7|54.31|53.61|86
1666959300000|2022-10-28 12:15:00|54.32|53.62|54.38|53.68|54.39|53.69|54.26|53.56|112
1666959600000|2022-10-28 12:20:00|54.37|53.67|54.26|53.56|54.39|53.69|54.24|53.54|88
1666959900000|2022-10-28 12:25:00|54.25|53.55|54.16|53.46|54.26|53.56|54.16|53.46|109
1666960200000|2022-10-28 12:30:00|54.15|53.45|54.63|53.93|54.78|54.08|53.97|53.27|584
1666960500000|2022-10-28 12:35:00|54.64|53.94|54.54|53.84|54.64|53.94|54.37|53.67|436
1666960800000|2022-10-28 12:40:00|54.53|53.83|54.52|53.82|54.62|53.92|54.46|53.76|299
1666961100000|2022-10-28 12:45:00|54.53|53.83|54.45|53.75|54.56|53.86|54.41|53.71|203
1666961400000|2022-10-28 12:50:00|54.44|53.74|54.49|53.79|54.5|53.8|54.42|53.72|176
1666961700000|2022-10-28 12:55:00|54.48|53.78|54.57|53.87|54.58|53.88|54.45|53.75|155
1666962000000|2022-10-28 13:00:00|54.58|53.88|54.71|54.01|54.72|54.02|54.55|53.85|154
1666962300000|2022-10-28 13:05:00|54.7|54|54.97|54.27|54.98|54.28|54.67|53.97|256
1666962600000|2022-10-28 13:10:00|54.96|54.26|54.93|54.23|54.97|54.27|54.9|54.2|248
1666962900000|2022-10-28 13:15:00|54.94|54.24|55.21|54.51|55.22|54.52|54.91|54.21|314
1666963200000|2022-10-28 13:20:00|55.2|54.5|55.06|54.36|55.24|54.54|55.03|54.33|228
1666963500000|2022-10-28 13:25:00|55.07|54.37|55.05|54.35|55.2|54.5|55.04|54.34|194
1666963800000|2022-10-28 13:30:00|55.06|54.36|55.39|54.69|55.4|54.7|55.05|54.35|361
1666964100000|2022-10-28 13:35:00|55.4|54.7|55.33|54.63|55.46|54.76|55.14|54.44|393
1666964400000|2022-10-28 13:40:00|55.32|54.62|55.33|54.63|55.48|54.78|55.26|54.56|299
1666964700000|2022-10-28 13:45:00|55.32|54.62|55.22|54.52|55.35|54.65|55.14|54.44|309
1666965000000|2022-10-28 13:50:00|55.21|54.51|55.38|54.68|55.43|54.73|55.19|54.49|251
1666965300000|2022-10-28 13:55:00|55.37|54.67|55.22|54.52|55.47|54.77|55.21|54.51|242
1666965600000|2022-10-28 14:00:00|55.23|54.53|55.22|54.52|55.34|54.64|55.11|54.41|369
1666965900000|2022-10-28 14:05:00|55.23|54.53|55|54.3|55.31|54.61|54.99|54.29|337
1666966200000|2022-10-28 14:10:00|54.99|54.29|54.96|54.26|55.01|54.31|54.64|53.94|376
1666966500000|2022-10-28 14:15:00|54.97|54.27|55.02|54.32|55.15|54.45|54.95|54.25|277
1666966800000|2022-10-28 14:20:00|55.01|54.31|55.01|54.31|55.07|54.37|54.94|54.24|212
1666967100000|2022-10-28 14:25:00|55.02|54.32|55.15|54.45|55.23|54.53|55.01|54.31|272
1666967400000|2022-10-28 14:30:00|55.16|54.46|55.16|54.46|55.3|54.6|55.14|54.44|207
1666967700000|2022-10-28 14:35:00|55.15|54.45|55.18|54.48|55.21|54.51|55.1|54.4|182
1666968000000|2022-10-28 14:40:00|55.17|54.47|55.22|54.52|55.25|54.55|55.1|54.4|161
1666968300000|2022-10-28 14:45:00|55.23|54.53|55.28|54.58|55.34|54.64|55.15|54.45|199
1666968600000|2022-10-28 14:50:00|55.27|54.57|55.19|54.49|55.31|54.61|55.09|54.39|200
1666968900000|2022-10-28 14:55:00|55.2|54.5|55.09|54.39|55.23|54.53|55.05|54.35|151
1666969200000|2022-10-28 15:00:00|55.1|54.4|55.06|54.36|55.14|54.44|55.01|54.31|215
1666969500000|2022-10-28 15:05:00|55.05|54.35|55.03|54.33|55.09|54.39|54.98|54.28|162
1666969800000|2022-10-28 15:10:00|55.04|54.34|55.06|54.36|55.16|54.46|55.04|54.34|142
1666970100000|2022-10-28 15:15:00|55.07|54.37|55.02|54.32|55.1|54.4|54.98|54.28|187
1666970400000|2022-10-28 15:20:00|55.01|54.31|54.96|54.26|55.05|54.35|54.93|54.23|125
1666970700000|2022-10-28 15:25:00|54.97|54.27|54.91|54.21|54.97|54.27|54.88|54.18|169
1666971000000|2022-10-28 15:30:00|54.92|54.22|54.88|54.18|54.94|54.24|54.88|54.18|143
1666971300000|2022-10-28 15:35:00|54.9|54.2|54.96|54.26|55|54.3|54.86|54.16|165
1666971600000|2022-10-28 15:40:00|54.97|54.27|55.03|54.33|55.04|54.34|54.94|54.24|162
1666971900000|2022-10-28 15:45:00|55.02|54.32|55.04|54.34|55.06|54.36|54.96|54.26|132
1666972200000|2022-10-28 15:50:00|55.03|54.33|54.97|54.27|55.03|54.33|54.96|54.26|88
1666972500000|2022-10-28 15:55:00|54.98|54.28|55.08|54.38|55.13|54.43|54.98|54.28|136
1666972800000|2022-10-28 16:00:00|55.07|54.37|55.15|54.45|55.23|54.53|55.06|54.36|165
1666973100000|2022-10-28 16:05:00|55.16|54.46|55.09|54.39|55.2|54.5|55.02|54.32|202
1666973400000|2022-10-28 16:10:00|55.08|54.38|55.29|54.59|55.29|54.59|55.07|54.37|143
1666973700000|2022-10-28 16:15:00|55.3|54.6|55.39|54.69|55.43|54.73|55.29|54.59|201
1666974000000|2022-10-28 16:20:00|55.4|54.7|55.58|54.88|55.69|54.99|55.38|54.68|206
1666974300000|2022-10-28 16:25:00|55.56|54.86|55.5|54.8|55.72|55.02|55.46|54.76|355
1666974600000|2022-10-28 16:30:00|55.51|54.81|55.8|55.1|55.85|55.15|55.5|54.8|301
1666974900000|2022-10-28 16:35:00|55.81|55.11|55.59|54.89|55.82|55.12|55.58|54.88|235
1666975200000|2022-10-28 16:40:00|55.6|54.9|55.69|54.99|55.71|55.01|55.52|54.82|238
1666975500000|2022-10-28 16:45:00|55.68|54.98|55.57|54.87|55.7|55|55.55|54.85|176
1666975800000|2022-10-28 16:50:00|55.56|54.86|55.77|55.07|55.81|55.11|55.55|54.85|186
1666976100000|2022-10-28 16:55:00|55.76|55.06|55.7|55|55.79|55.09|55.68|54.98|236
1666976400000|2022-10-28 17:00:00|55.71|55.01|55.67|54.97|55.74|55.04|55.67|54.97|186
1666976700000|2022-10-28 17:05:00|55.68|54.98|55.71|55.01|55.72|55.02|55.57|54.87|157
1666977000000|2022-10-28 17:10:00|55.7|55|55.66|54.96|55.7|55|55.64|54.94|78
1666977300000|2022-10-28 17:15:00|55.67|54.97|55.62|54.92|55.72|55.02|55.6|54.9|162
1666977600000|2022-10-28 17:20:00|55.61|54.91|55.71|55.01|55.73|55.03|55.6|54.9|183
1666977900000|2022-10-28 17:25:00|55.7|55|55.67|54.97|55.77|55.07|55.66|54.96|164
1666978200000|2022-10-28 17:30:00|55.68|54.98|55.67|54.97|55.76|55.06|55.66|54.96|146
1666978500000|2022-10-28 17:35:00|55.66|54.96|55.63|54.93|55.72|55.02|55.62|54.92|162
1666978800000|2022-10-28 17:40:00|55.64|54.94|55.62|54.92|55.7|55|55.57|54.87|153
1666979100000|2022-10-28 17:45:00|55.63|54.93|55.59|54.89|55.69|54.99|55.59|54.89|123
1666979400000|2022-10-28 17:50:00|55.58|54.88|55.6|54.9|55.67|54.97|55.58|54.88|105
1666979700000|2022-10-28 17:55:00|55.61|54.91|55.45|54.75|55.61|54.91|55.44|54.74|154
1666980000000|2022-10-28 18:00:00|55.44|54.74|55.45|54.75|55.48|54.78|55.35|54.65|187
1666980300000|2022-10-28 18:05:00|55.46|54.76|55.42|54.72|55.49|54.79|55.37|54.67|136
1666980600000|2022-10-28 18:10:00|55.43|54.73|55.58|54.88|55.59|54.89|55.43|54.73|154
1666980900000|2022-10-28 18:15:00|55.59|54.89|55.52|54.82|55.64|54.94|55.51|54.81|182
1666981200000|2022-10-28 18:20:00|55.53|54.83|55.47|54.77|55.56|54.86|55.47|54.77|94
1666981500000|2022-10-28 18:25:00|55.48|54.78|55.48|54.78|55.49|54.79|55.4|54.7|106
1666981800000|2022-10-28 18:30:00|55.47|54.77|55.45|54.75|55.49|54.79|55.43|54.73|116
1666982100000|2022-10-28 18:35:00|55.46|54.76|55.48|54.78|55.57|54.87|55.44|54.74|108
1666982400000|2022-10-28 18:40:00|55.47|54.77|55.47|54.77|55.5|54.8|55.46|54.76|90
1666982700000|2022-10-28 18:45:00|55.46|54.76|55.48|54.78|55.53|54.83|55.46|54.76|89
1666983000000|2022-10-28 18:50:00|55.49|54.79|55.43|54.73|55.49|54.79|55.4|54.7|108
1666983300000|2022-10-28 18:55:00|55.44|54.74|55.53|54.83|55.56|54.86|55.43|54.73|120
1666983600000|2022-10-28 19:00:00|55.52|54.82|55.43|54.73|55.55|54.85|55.43|54.73|118
1666983900000|2022-10-28 19:05:00|55.44|54.74|55.36|54.66|55.47|54.77|55.15|54.45|224
1666984200000|2022-10-28 19:10:00|55.35|54.65|55.37|54.67|55.39|54.69|55.34|54.64|104
1666984500000|2022-10-28 19:15:00|55.38|54.68|55.38|54.68|55.4|54.7|55.33|54.63|136
1666984800000|2022-10-28 19:20:00|55.37|54.67|55.41|54.71|55.41|54.71|55.31|54.61|167
1666985100000|2022-10-28 19:25:00|55.42|54.72|55.4|54.7|55.45|54.75|55.4|54.7|73
1666985400000|2022-10-28 19:30:00|55.39|54.69|55.42|54.72|55.48|54.78|55.38|54.68|118
1666985700000|2022-10-28 19:35:00|55.43|54.73|55.41|54.71|55.44|54.74|55.32|54.62|111
1666986000000|2022-10-28 19:40:00|55.4|54.7|55.44|54.74|55.47|54.77|55.39|54.69|110
1666986300000|2022-10-28 19:45:00|55.45|54.75|55.46|54.76|55.48|54.78|55.43|54.73|122
1666986600000|2022-10-28 19:50:00|55.47|54.77|55.51|54.81|55.57|54.87|55.45|54.75|161
1666986900000|2022-10-28 19:55:00|55.52|54.82|55.53|54.83|55.57|54.87|55.49|54.79|143
1666987200000|2022-10-28 20:00:00|55.54|54.84|55.58|54.88|55.61|54.91|55.53|54.83|114
1666987500000|2022-10-28 20:05:00|55.59|54.89|55.69|54.99|55.7|55|55.58|54.88|61
1666987800000|2022-10-28 20:10:00|55.68|54.98|55.61|54.91|55.69|54.99|55.56|54.86|82
1666988100000|2022-10-28 20:15:00|55.6|54.9|55.7|55|55.74|55.04|55.6|54.9|81
1666988400000|2022-10-28 20:20:00|55.68|54.98|55.65|54.95|55.73|55.03|55.64|54.94|56
1666988700000|2022-10-28 20:25:00|55.64|54.94|55.73|55.03|55.73|55.03|55.64|54.94|54
1666989000000|2022-10-28 20:30:00|55.74|55.04|55.69|54.99|55.75|55.05|55.68|54.98|46
1666989300000|2022-10-28 20:35:00|55.68|54.98|55.7|55|55.7|55|55.65|54.95|45
1666989600000|2022-10-28 20:40:00|55.71|55.01|55.75|55.05|55.93|55.23|55.71|55.01|85
1666989900000|2022-10-28 20:45:00|55.76|55.06|55.59|54.89|55.76|55.06|55.56|54.86|98
1666990200000|2022-10-28 20:50:00|55.6|54.9|55.58|54.88|55.62|54.92|55.56|54.86|44
1666990500000|2022-10-28 20:55:00|55.57|54.87|55.52|54.82|55.59|54.89|55.52|54.82|35
1667026800000|2022-10-29 07:00:00|55.47|54.77|55.47|54.77|55.49|54.79|55.46|54.76|13
1667027100000|2022-10-29 07:05:00|55.46|54.76|55.43|54.73|55.46|54.76|55.42|54.72|12
1667027400000|2022-10-29 07:10:00|55.44|54.74|55.51|54.81|55.51|54.81|55.42|54.72|40
1667027700000|2022-10-29 07:15:00|55.52|54.82|55.56|54.86|55.56|54.86|55.49|54.79|37
1667028000000|2022-10-29 07:20:00|55.55|54.85|55.62|54.92|55.62|54.92|55.54|54.84|43
1667028300000|2022-10-29 07:25:00|55.61|54.91|55.66|54.96|55.66|54.96|55.59|54.89|26
1667028600000|2022-10-29 07:30:00|55.65|54.95|55.71|55.01|55.72|55.02|55.62|54.92|41
1667028900000|2022-10-29 07:35:00|55.7|55|55.75|55.05|55.75|55.05|55.7|55|51
1667029200000|2022-10-29 07:40:00|55.74|55.04|55.66|54.96|55.75|55.05|55.65|54.95|29
1667029500000|2022-10-29 07:45:00|55.67|54.97|55.77|55.07|55.77|55.07|55.66|54.96|44
1667029800000|2022-10-29 07:50:00|55.78|55.08|55.73|55.03|55.81|55.11|55.71|55.01|34
1667030100000|2022-10-29 07:55:00|55.72|55.02|55.8|55.1|55.84|55.14|55.71|55.01|38
1667030400000|2022-10-29 08:00:00|55.79|55.09|55.75|55.05|55.81|55.11|55.72|55.02|35
1667030700000|2022-10-29 08:05:00|55.76|55.06|55.83|55.13|55.84|55.14|55.67|54.97|42
1667031000000|2022-10-29 08:10:00|55.82|55.12|55.97|55.27|56.02|55.32|55.81|55.11|80
1667031300000|2022-10-29 08:15:00|55.98|55.28|56.16|55.46|56.16|55.46|55.86|55.16|210
1667031600000|2022-10-29 08:20:00|56.15|55.45|56.26|55.56|56.26|55.56|56.03|55.33|148
1667031900000|2022-10-29 08:25:00|56.27|55.57|56.47|55.77|56.52|55.82|56.24|55.54|175
1667032200000|2022-10-29 08:30:00|56.48|55.78|56.62|55.92|56.83|56.13|56.41|55.71|303
1667032500000|2022-10-29 08:35:00|56.61|55.91|56.43|55.73|56.65|55.95|56.41|55.71|155
1667032800000|2022-10-29 08:40:00|56.44|55.74|56.33|55.63|56.49|55.79|56.33|55.63|136
1667033100000|2022-10-29 08:45:00|56.32|55.62|56.3|55.6|56.36|55.66|56.25|55.55|117
1667033400000|2022-10-29 08:50:00|56.29|55.59|56.5|55.8|56.51|55.81|56.29|55.59|99
1667033700000|2022-10-29 08:55:00|56.51|55.81|56.53|55.83|56.54|55.84|56.42|55.72|92
1667034000000|2022-10-29 09:00:00|56.54|55.84|56.47|55.77|56.56|55.86|56.44|55.74|81
1667034300000|2022-10-29 09:05:00|56.48|55.78|56.53|55.83|56.58|55.88|56.48|55.78|68
1667034600000|2022-10-29 09:10:00|56.52|55.82|56.6|55.9|56.64|55.94|56.52|55.82|75
1667034900000|2022-10-29 09:15:00|56.61|55.91|56.57|55.87|56.79|56.09|56.57|55.87|108
1667035200000|2022-10-29 09:20:00|56.56|55.86|56.42|55.72|56.58|55.88|56.39|55.69|77
1667035500000|2022-10-29 09:25:00|56.43|55.73|56.4|55.7|56.45|55.75|56.39|55.69|77
1667035800000|2022-10-29 09:30:00|56.41|55.71|56.44|55.74|56.51|55.81|56.41|55.71|86
1667036100000|2022-10-29 09:35:00|56.45|55.75|56.52|55.82|56.57|55.87|56.45|55.75|65
1667036400000|2022-10-29 09:40:00|56.53|55.83|56.6|55.9|56.61|55.91|56.51|55.81|50
1667036700000|2022-10-29 09:45:00|56.59|55.89|56.48|55.78|56.6|55.9|56.47|55.77|59
1667037000000|2022-10-29 09:50:00|56.47|55.77|56.59|55.89|56.59|55.89|56.47|55.77|64
1667037300000|2022-10-29 09:55:00|56.58|55.88|56.56|55.86|56.65|55.95|56.47|55.77|141
1667037600000|2022-10-29 10:00:00|56.55|55.85|56.54|55.84|56.58|55.88|56.49|55.79|62
1667037900000|2022-10-29 10:05:00|56.53|55.83|56.49|55.79|56.54|55.84|56.42|55.72|79
1667038200000|2022-10-29 10:10:00|56.48|55.78|56.55|55.85|56.57|55.87|56.46|55.76|43
1667038500000|2022-10-29 10:15:00|56.56|55.86|56.69|55.99|56.8|56.1|56.55|55.85|149
1667038800000|2022-10-29 10:20:00|56.7|56|56.63|55.93|56.93|56.23|56.63|55.93|179
1667039100000|2022-10-29 10:25:00|56.64|55.94|56.28|55.58|56.65|55.95|56.28|55.58|193
1667039400000|2022-10-29 10:30:00|56.27|55.57|56.17|55.47|56.31|55.61|56.04|55.34|179
1667039700000|2022-10-29 10:35:00|56.18|55.48|56.2|55.5|56.22|55.52|56.14|55.44|95
1667040000000|2022-10-29 10:40:00|56.21|55.51|56.28|55.58|56.37|55.67|56.2|55.5|106
1667040300000|2022-10-29 10:45:00|56.29|55.59|56.33|55.63|56.35|55.65|56.27|55.57|78
1667040600000|2022-10-29 10:50:00|56.34|55.64|56.1|55.4|56.34|55.64|56.02|55.32|94
1667040900000|2022-10-29 10:55:00|56.09|55.39|56|55.3|56.09|55.39|55.89|55.19|127
1667041200000|2022-10-29 11:00:00|56.01|55.31|55.95|55.25|56.01|55.31|55.9|55.2|79
1667041500000|2022-10-29 11:05:00|55.96|55.26|55.95|55.25|55.96|55.26|55.78|55.08|111
1667041800000|2022-10-29 11:10:00|55.94|55.24|56.07|55.37|56.07|55.37|55.94|55.24|93
1667042100000|2022-10-29 11:15:00|56.06|55.36|56|55.3|56.06|55.36|55.95|55.25|75
1667042400000|2022-10-29 11:20:00|56.01|55.31|56.05|55.35|56.08|55.38|56.01|55.31|67
1667042700000|2022-10-29 11:25:00|56.06|55.36|56.02|55.32|56.06|55.36|56.02|55.32|50
1667043000000|2022-10-29 11:30:00|56.01|55.31|55.82|55.12|56.02|55.32|55.81|55.11|120
1667043300000|2022-10-29 11:35:00|55.81|55.11|55.68|54.98|55.88|55.18|55.67|54.97|116
1667043600000|2022-10-29 11:40:00|55.69|54.99|55.8|55.1|55.86|55.16|55.67|54.97|107
1667043900000|2022-10-29 11:45:00|55.81|55.11|55.86|55.16|55.86|55.16|55.76|55.06|82
1667044200000|2022-10-29 11:50:00|55.85|55.15|55.86|55.16|55.93|55.23|55.82|55.12|75
1667044500000|2022-10-29 11:55:00|55.84|55.14|55.92|55.22|56.02|55.32|55.81|55.11|79
1667044800000|2022-10-29 12:00:00|55.93|55.23|56.02|55.32|56.03|55.33|55.88|55.18|69
1667045100000|2022-10-29 12:05:00|56.03|55.33|55.99|55.29|56.06|55.36|55.96|55.26|110
1667045400000|2022-10-29 12:10:00|55.98|55.28|56.02|55.32|56.05|55.35|55.98|55.28|43
1667045700000|2022-10-29 12:15:00|56.03|55.33|56.06|55.36|56.07|55.37|56.03|55.33|28
1667046000000|2022-10-29 12:20:00|56.07|55.37|56.05|55.35|56.07|55.37|56.01|55.31|47
1667046300000|2022-10-29 12:25:00|56.04|55.34|56.04|55.34|56.04|55.34|55.99|55.29|57
1667046600000|2022-10-29 12:30:00|56.05|55.35|56.05|55.35|56.06|55.36|56|55.3|67
1667046900000|2022-10-29 12:35:00|56.06|55.36|56.02|55.32|56.06|55.36|56.01|55.31|59
1667047200000|2022-10-29 12:40:00|56.01|55.31|56.05|55.35|56.06|55.36|55.99|55.29|36
1667047500000|2022-10-29 12:45:00|56.06|55.36|56|55.3|56.06|55.36|55.96|55.26|63
1667047800000|2022-10-29 12:50:00|55.99|55.29|56.03|55.33|56.05|55.35|55.99|55.29|39
1667048100000|2022-10-29 12:55:00|56.05|55.35|56.05|55.35|56.06|55.36|56.03|55.33|30
1667048400000|2022-10-29 13:00:00|56.06|55.36|56.04|55.34|56.07|55.37|56.03|55.33|43
1667048700000|2022-10-29 13:05:00|56.03|55.33|55.96|55.26|56.04|55.34|55.93|55.23|41
1667049000000|2022-10-29 13:10:00|55.95|55.25|55.85|55.15|55.96|55.26|55.85|55.15|56
1667049300000|2022-10-29 13:15:00|55.84|55.14|55.8|55.1|55.85|55.15|55.8|55.1|41
1667049600000|2022-10-29 13:20:00|55.81|55.11|55.56|54.86|55.81|55.11|55.55|54.85|117
1667049900000|2022-10-29 13:25:00|55.57|54.87|55.76|55.06|55.77|55.07|55.51|54.81|73
1667050200000|2022-10-29 13:30:00|55.75|55.05|55.54|54.84|55.76|55.06|55.53|54.83|54
1667050500000|2022-10-29 13:35:00|55.55|54.85|55.47|54.77|55.63|54.93|55.47|54.77|95
1667050800000|2022-10-29 13:40:00|55.48|54.78|55.57|54.87|55.6|54.9|55.47|54.77|82
1667051100000|2022-10-29 13:45:00|55.56|54.86|55.61|54.91|55.61|54.91|55.52|54.82|57
1667051400000|2022-10-29 13:50:00|55.62|54.92|55.79|55.09|55.83|55.13|55.61|54.91|57
1667051700000|2022-10-29 13:55:00|55.78|55.08|56|55.3|56.01|55.31|55.77|55.07|99
1667052000000|2022-10-29 14:00:00|56.01|55.31|56.13|55.43|56.15|55.45|55.94|55.24|117
1667052300000|2022-10-29 14:05:00|56.12|55.42|56.1|55.4|56.12|55.42|55.99|55.29|112
1667052600000|2022-10-29 14:10:00|56.09|55.39|56.12|55.42|56.22|55.52|56.07|55.37|129
1667052900000|2022-10-29 14:15:00|56.11|55.41|56.06|55.36|56.33|55.63|56.06|55.36|193
1667053200000|2022-10-29 14:20:00|56.05|55.35|56.04|55.34|56.11|55.41|55.93|55.23|189
1667053500000|2022-10-29 14:25:00|56.05|55.35|56.09|55.39|56.18|55.48|56.03|55.33|127
1667053800000|2022-10-29 14:30:00|56.08|55.38|56.07|55.37|56.12|55.42|55.96|55.26|115
1667054100000|2022-10-29 14:35:00|56.08|55.38|56.32|55.62|56.32|55.62|56.07|55.37|121
1667054400000|2022-10-29 14:40:00|56.33|55.63|56.17|55.47|56.34|55.64|56.14|55.44|105
1667054700000|2022-10-29 14:45:00|56.18|55.48|56.05|55.35|56.19|55.49|55.98|55.28|129
1667055000000|2022-10-29 14:50:00|56.06|55.36|56.1|55.4|56.12|55.42|56.03|55.33|60
1667055300000|2022-10-29 14:55:00|56.09|55.39|56.17|55.47|56.19|55.49|55.99|55.29|94
1667055600000|2022-10-29 15:00:00|56.18|55.48|56.2|55.5|56.24|55.54|56.18|55.48|64
1667055900000|2022-10-29 15:05:00|56.21|55.51|56.29|55.59|56.34|55.64|56.2|55.5|123
1667056200000|2022-10-29 15:10:00|56.28|55.58|56.45|55.75|56.47|55.77|56.28|55.58|102
1667056500000|2022-10-29 15:15:00|56.44|55.74|56.56|55.86|56.57|55.87|56.42|55.72|93
1667056800000|2022-10-29 15:20:00|56.57|55.87|56.75|56.05|56.76|56.06|56.56|55.86|119
1667057100000|2022-10-29 15:25:00|56.74|56.04|56.86|56.16|56.87|56.17|56.69|55.99|141
1667057400000|2022-10-29 15:30:00|56.85|56.15|56.72|56.02|56.86|56.16|56.51|55.81|222
1667057700000|2022-10-29 15:35:00|56.73|56.03|56.44|55.74|56.95|56.25|56.44|55.74|235
1667058000000|2022-10-29 15:40:00|56.45|55.75|56.53|55.83|56.57|55.87|56.4|55.7|187
1667058300000|2022-10-29 15:45:00|56.54|55.84|56.5|55.8|56.55|55.85|56.42|55.72|131
1667058600000|2022-10-29 15:50:00|56.49|55.79|56.51|55.81|56.64|55.94|56.43|55.73|122
1667058900000|2022-10-29 15:55:00|56.52|55.82|56.6|55.9|56.62|55.92|56.51|55.81|142
1667059200000|2022-10-29 16:00:00|56.59|55.89|56.63|55.93|56.79|56.09|56.55|55.85|214
1667059500000|2022-10-29 16:05:00|56.62|55.92|57|56.3|57.03|56.33|56.54|55.84|175
1667059800000|2022-10-29 16:10:00|56.99|56.29|57.35|56.65|57.39|56.69|56.95|56.25|221
1667060100000|2022-10-29 16:15:00|57.34|56.64|57.72|57.02|57.77|57.07|57.33|56.63|277
1667060400000|2022-10-29 16:20:00|57.73|57.03|57.59|56.89|57.94|57.24|57.54|56.84|242
1667060700000|2022-10-29 16:25:00|57.58|56.88|57.5|56.8|57.62|56.92|57.4|56.7|171
1667061000000|2022-10-29 16:30:00|57.51|56.81|57.48|56.78|57.56|56.86|57.43|56.73|86
1667061300000|2022-10-29 16:35:00|57.49|56.79|57.23|56.53|57.49|56.79|57.23|56.53|113
1667061600000|2022-10-29 16:40:00|57.2|56.5|57.41|56.71|57.42|56.72|57.15|56.45|111
1667061900000|2022-10-29 16:45:00|57.42|56.72|57.42|56.72|57.57|56.87|57.38|56.68|128
1667062200000|2022-10-29 16:50:00|57.41|56.71|57.46|56.76|57.49|56.79|57.4|56.7|102
1667062500000|2022-10-29 16:55:00|57.45|56.75|57.28|56.58|57.58|56.88|57.27|56.57|130
1667062800000|2022-10-29 17:00:00|57.29|56.59|57.33|56.63|57.34|56.64|57.22|56.52|97
1667063100000|2022-10-29 17:05:00|57.34|56.64|57.29|56.59|57.42|56.72|57.22|56.52|98
1667063400000|2022-10-29 17:10:00|57.3|56.6|57.41|56.71|57.43|56.73|57.28|56.58|48
1667063700000|2022-10-29 17:15:00|57.4|56.7|57.35|56.65|57.51|56.81|57.34|56.64|60
1667064000000|2022-10-29 17:20:00|57.34|56.64|57.28|56.58|57.37|56.67|57.24|56.54|57
1667064300000|2022-10-29 17:25:00|57.27|56.57|57.28|56.58|57.3|56.6|57.26|56.56|36
1667064600000|2022-10-29 17:30:00|57.29|56.59|57.4|56.7|57.41|56.71|57.24|56.54|62
1667064900000|2022-10-29 17:35:00|57.41|56.71|57.31|56.61|57.45|56.75|57.3|56.6|127
1667065200000|2022-10-29 17:40:00|57.3|56.6|57.42|56.72|57.43|56.73|57.27|56.57|116
1667065500000|2022-10-29 17:45:00|57.43|56.73|57.44|56.74|57.48|56.78|57.29|56.59|140
1667065800000|2022-10-29 17:50:00|57.43|56.73|57.03|56.33|57.62|56.92|57.03|56.33|317
1667066100000|2022-10-29 17:55:00|57.04|56.34|56.83|56.13|57.05|56.35|56.55|55.85|290
1667066400000|2022-10-29 18:00:00|56.82|56.12|56.83|56.13|56.83|56.13|56.44|55.74|269
1667066700000|2022-10-29 18:05:00|56.84|56.14|56.72|56.02|56.98|56.28|56.67|55.97|185
1667067000000|2022-10-29 18:10:00|56.73|56.03|56.9|56.2|57.01|56.31|56.73|56.03|127
1667067300000|2022-10-29 18:15:00|56.89|56.19|56.75|56.05|56.93|56.23|56.73|56.03|130
1667067600000|2022-10-29 18:20:00|56.74|56.04|56.53|55.83|56.76|56.06|56.48|55.78|155
1667067900000|2022-10-29 18:25:00|56.52|55.82|56.82|56.12|56.82|56.12|56.52|55.82|155
1667068200000|2022-10-29 18:30:00|56.81|56.11|56.56|55.86|56.82|56.12|56.49|55.79|139
1667068500000|2022-10-29 18:35:00|56.55|55.85|56.71|56.01|56.74|56.04|56.43|55.73|130
1667068800000|2022-10-29 18:40:00|56.72|56.02|56.82|56.12|56.92|56.22|56.72|56.02|97
1667069100000|2022-10-29 18:45:00|56.83|56.13|56.82|56.12|56.84|56.14|56.66|55.96|94
1667069400000|2022-10-29 18:50:00|56.81|56.11|56.76|56.06|56.88|56.18|56.75|56.05|80
1667069700000|2022-10-29 18:55:00|56.77|56.07|56.81|56.11|56.82|56.12|56.61|55.91|98
1667070000000|2022-10-29 19:00:00|56.82|56.12|56.66|55.96|56.83|56.13|56.64|55.94|123
1667070300000|2022-10-29 19:05:00|56.65|55.95|56.65|55.95|56.69|55.99|56.59|55.89|79
1667070600000|2022-10-29 19:10:00|56.66|55.96|56.64|55.94|56.66|55.96|56.6|55.9|67
1667070900000|2022-10-29 19:15:00|56.63|55.93|56.7|56|56.85|56.15|56.58|55.88|102
1667071200000|2022-10-29 19:20:00|56.71|56.01|56.82|56.12|56.82|56.12|56.64|55.94|57
1667071500000|2022-10-29 19:25:00|56.83|56.13|56.81|56.11|56.83|56.13|56.66|55.96|92
1667071800000|2022-10-29 19:30:00|56.8|56.1|56.67|55.97|56.8|56.1|56.64|55.94|85
1667072100000|2022-10-29 19:35:00|56.66|55.96|56.66|55.96|56.72|56.02|56.57|55.87|133
1667072400000|2022-10-29 19:40:00|56.65|55.95|56.67|55.97|56.67|55.97|56.61|55.91|90
1667072700000|2022-10-29 19:45:00|56.68|55.98|56.68|55.98|56.79|56.09|56.68|55.98|55
1667073000000|2022-10-29 19:50:00|56.69|55.99|56.92|56.22|56.93|56.23|56.69|55.99|105
1667073300000|2022-10-29 19:55:00|56.93|56.23|56.87|56.17|56.94|56.24|56.87|56.17|78
1667073600000|2022-10-29 20:00:00|56.88|56.18|56.87|56.17|56.93|56.23|56.86|56.16|47
1667073900000|2022-10-29 20:05:00|56.85|56.15|56.93|56.23|56.93|56.23|56.77|56.07|75
1667074200000|2022-10-29 20:10:00|56.94|56.24|57.03|56.33|57.04|56.34|56.93|56.23|70
1667074500000|2022-10-29 20:15:00|57.04|56.34|56.99|56.29|57.1|56.4|56.93|56.23|69
1667074800000|2022-10-29 20:20:00|56.98|56.28|56.97|56.27|57.14|56.44|56.94|56.24|90
1667075100000|2022-10-29 20:25:00|56.98|56.28|57.09|56.39|57.15|56.45|56.98|56.28|71
1667075400000|2022-10-29 20:30:00|57.1|56.4|57.19|56.49|57.19|56.49|57.06|56.36|64
1667075700000|2022-10-29 20:35:00|57.2|56.5|57.07|56.37|57.26|56.56|57.04|56.34|112
1667076000000|2022-10-29 20:40:00|57.08|56.38|57.2|56.5|57.23|56.53|57.08|56.38|55
1667076300000|2022-10-29 20:45:00|57.21|56.51|57.27|56.57|57.27|56.57|57.19|56.49|43
1667076600000|2022-10-29 20:50:00|57.26|56.56|57.17|56.47|57.26|56.56|57.13|56.43|44
1667076900000|2022-10-29 20:55:00|57.16|56.46|57.18|56.48|57.19|56.49|57.12|56.42|44
1667077200000|2022-10-29 21:00:00|57.17|56.47|57.2|56.5|57.23|56.53|57.14|56.44|49
1667077500000|2022-10-29 21:05:00|57.19|56.49|57.25|56.55|57.3|56.6|57.17|56.47|48
1667077800000|2022-10-29 21:10:00|57.26|56.56|57.3|56.6|57.31|56.61|57.2|56.5|60
1667078100000|2022-10-29 21:15:00|57.29|56.59|57.28|56.58|57.32|56.62|57.27|56.57|34
1667078400000|2022-10-29 21:20:00|57.27|56.57|57.26|56.56|57.28|56.58|57.25|56.55|38
1667078700000|2022-10-29 21:25:00|57.27|56.57|57.3|56.6|57.32|56.62|57.27|56.57|36
1667079000000|2022-10-29 21:30:00|57.31|56.61|57.29|56.59|57.31|56.61|57.28|56.58|31
1667079300000|2022-10-29 21:35:00|57.28|56.58|57.27|56.57|57.29|56.59|57.27|56.57|6
1667079600000|2022-10-29 21:40:00|57.28|56.58|57.18|56.48|57.28|56.58|57.17|56.47|38
1667079900000|2022-10-29 21:45:00|57.19|56.49|57.18|56.48|57.2|56.5|57.18|56.48|18
1667080200000|2022-10-29 21:50:00|57.19|56.49|56.96|56.26|57.2|56.5|56.96|56.26|65
1667080500000|2022-10-29 21:55:00|56.95|56.25|56.96|56.26|57.1|56.4|56.94|56.24|79
1667080800000|2022-10-29 22:00:00|56.97|56.27|57.03|56.33|57.07|56.37|56.97|56.27|33
1667081100000|2022-10-29 22:05:00|57.02|56.32|56.89|56.19|57.02|56.32|56.85|56.15|120
1667081400000|2022-10-29 22:10:00|56.9|56.2|56.92|56.22|56.96|56.26|56.8|56.1|91
1667081700000|2022-10-29 22:15:00|56.93|56.23|56.91|56.21|56.93|56.23|56.78|56.08|102
1667082000000|2022-10-29 22:20:00|56.92|56.22|56.78|56.08|56.92|56.22|56.66|55.96|134
1667082300000|2022-10-29 22:25:00|56.77|56.07|56.8|56.1|56.89|56.19|56.72|56.02|77
1667082600000|2022-10-29 22:30:00|56.81|56.11|56.88|56.18|56.88|56.18|56.76|56.06|66
1667082900000|2022-10-29 22:35:00|56.87|56.17|56.88|56.18|56.92|56.22|56.84|56.14|54
1667083200000|2022-10-29 22:40:00|56.87|56.17|56.87|56.17|56.89|56.19|56.82|56.12|77
1667083500000|2022-10-29 22:45:00|56.88|56.18|56.83|56.13|56.94|56.24|56.74|56.04|173
1667083800000|2022-10-29 22:50:00|56.84|56.14|56.57|55.87|56.84|56.14|56.54|55.84|128
1667084100000|2022-10-29 22:55:00|56.58|55.88|56.72|56.02|56.73|56.03|56.57|55.87|92
1667084400000|2022-10-29 23:00:00|56.71|56.01|56.62|55.92|56.71|56.01|56.6|55.9|83
1667084700000|2022-10-29 23:05:00|56.61|55.91|56.58|55.88|56.64|55.94|56.54|55.84|68
1667085000000|2022-10-29 23:10:00|56.59|55.89|56.68|55.98|56.7|56|56.54|55.84|58
1667085300000|2022-10-29 23:15:00|56.69|55.99|56.74|56.04|56.76|56.06|56.68|55.98|84
1667085600000|2022-10-29 23:20:00|56.75|56.05|56.74|56.04|56.8|56.1|56.73|56.03|38
1667085900000|2022-10-29 23:25:00|56.73|56.03|56.72|56.02|56.77|56.07|56.7|56|61
1667086200000|2022-10-29 23:30:00|56.73|56.03|56.73|56.03|56.79|56.09|56.72|56.02|64
1667086500000|2022-10-29 23:35:00|56.74|56.04|56.76|56.06|56.76|56.06|56.7|56|43
1667086800000|2022-10-29 23:40:00|56.75|56.05|56.82|56.12|56.82|56.12|56.75|56.05|14
1667087100000|2022-10-29 23:45:00|56.83|56.13|56.84|56.14|56.86|56.16|56.81|56.11|68
1667087400000|2022-10-29 23:50:00|56.83|56.13|56.88|56.18|56.89|56.19|56.81|56.11|46
1667087700000|2022-10-29 23:55:00|56.89|56.19|56.98|56.28|57|56.3|56.84|56.14|53
1667088000000|2022-10-30 00:00:00|56.97|56.27|56.92|56.22|57.06|56.36|56.9|56.2|66
1667088300000|2022-10-30 00:05:00|56.91|56.21|57.02|56.32|57.06|56.36|56.85|56.15|87
1667088600000|2022-10-30 00:10:00|57.03|56.33|56.89|56.19|57.04|56.34|56.88|56.18|71
1667088900000|2022-10-30 00:15:00|56.88|56.18|56.82|56.12|56.88|56.18|56.82|56.12|51
1667089200000|2022-10-30 00:20:00|56.81|56.11|56.72|56.02|56.81|56.11|56.7|56|63
1667089500000|2022-10-30 00:25:00|56.71|56.01|56.53|55.83|56.71|56.01|56.52|55.82|75
1667089800000|2022-10-30 00:30:00|56.52|55.82|56.37|55.67|56.53|55.83|56.37|55.67|93
1667090100000|2022-10-30 00:35:00|56.36|55.66|56.41|55.71|56.42|55.72|56.35|55.65|39
1667090400000|2022-10-30 00:40:00|56.42|55.72|56.39|55.69|56.46|55.76|56.37|55.67|38
1667090700000|2022-10-30 00:45:00|56.38|55.68|56.19|55.49|56.39|55.69|56.16|55.46|92
1667091000000|2022-10-30 00:50:00|56.18|55.48|56.24|55.54|56.24|55.54|56.14|55.44|40
1667091300000|2022-10-30 00:55:00|56.23|55.53|56.31|55.61|56.31|55.61|56.2|55.5|45
1667091600000|2022-10-30 01:00:00|56.32|55.62|56.38|55.68|56.4|55.7|56.26|55.56|41
1667091900000|2022-10-30 01:05:00|56.39|55.69|56.36|55.66|56.41|55.71|56.34|55.64|38
1667092200000|2022-10-30 01:10:00|56.35|55.65|56.38|55.68|56.38|55.68|56.27|55.57|51
1667092500000|2022-10-30 01:15:00|56.39|55.69|56.47|55.77|56.53|55.83|56.39|55.69|59
1667092800000|2022-10-30 01:20:00|56.46|55.76|56.48|55.78|56.48|55.78|56.38|55.68|32
1667093100000|2022-10-30 01:25:00|56.49|55.79|56.57|55.87|56.6|55.9|56.48|55.78|38
1667093400000|2022-10-30 01:30:00|56.58|55.88|56.59|55.89|56.62|55.92|56.51|55.81|68
1667093700000|2022-10-30 01:35:00|56.58|55.88|56.81|56.11|56.81|56.11|56.58|55.88|70
1667094000000|2022-10-30 01:40:00|56.8|56.1|57.04|56.34|57.04|56.34|56.78|56.08|80
1667094300000|2022-10-30 01:45:00|57.05|56.35|56.92|56.22|57.06|56.36|56.9|56.2|28
1667094600000|2022-10-30 01:50:00|56.94|56.24|57.18|56.48|57.18|56.48|56.94|56.24|49
1667094900000|2022-10-30 01:55:00|57.19|56.49|57.82|57.12|57.84|57.14|57.18|56.48|188
1667095200000|2022-10-30 02:00:00|57.81|57.11|57.45|56.75|57.87|57.17|57.33|56.63|190
1667095500000|2022-10-30 02:05:00|57.44|56.74|57.4|56.7|57.45|56.75|57.25|56.55|107
1667095800000|2022-10-30 02:10:00|57.39|56.69|57.2|56.5|57.4|56.7|57.19|56.49|91
1667096100000|2022-10-30 02:15:00|57.19|56.49|57.17|56.47|57.24|56.54|57.11|56.41|80
1667096400000|2022-10-30 02:20:00|57.15|56.45|57.16|56.46|57.16|56.46|57.08|56.38|32
1667096700000|2022-10-30 02:25:00|57.15|56.45|57.06|56.36|57.15|56.45|56.94|56.24|86
1667097000000|2022-10-30 02:30:00|57.05|56.35|57.04|56.34|57.06|56.36|56.95|56.25|53
1667097300000|2022-10-30 02:35:00|57.05|56.35|57.16|56.46|57.21|56.51|57.04|56.34|70
1667097600000|2022-10-30 02:40:00|57.15|56.45|57.24|56.54|57.24|56.54|57.11|56.41|67
1667097900000|2022-10-30 02:45:00|57.25|56.55|57.07|56.37|57.26|56.56|56.98|56.28|74
1667098200000|2022-10-30 02:50:00|57.06|56.36|57.03|56.33|57.06|56.36|56.97|56.27|53
1667098500000|2022-10-30 02:55:00|57.02|56.32|57.02|56.32|57.09|56.39|56.99|56.29|55
1667098800000|2022-10-30 03:00:00|57.03|56.33|57.11|56.41|57.19|56.49|57.03|56.33|51
1667099100000|2022-10-30 03:05:00|57.1|56.4|57.11|56.41|57.13|56.43|57.02|56.32|47
1667099400000|2022-10-30 03:10:00|57.12|56.42|57.03|56.33|57.17|56.47|57.03|56.33|48
1667099700000|2022-10-30 03:15:00|57.02|56.32|57.14|56.44|57.14|56.44|57.01|56.31|47
1667100000000|2022-10-30 03:20:00|57.13|56.43|57.2|56.5|57.2|56.5|57.1|56.4|30
1667100300000|2022-10-30 03:25:00|57.19|56.49|57.29|56.59|57.29|56.59|57.18|56.48|43
1667100600000|2022-10-30 03:30:00|57.28|56.58|57.16|56.46|57.29|56.59|57.16|56.46|55
1667100900000|2022-10-30 03:35:00|57.15|56.45|57.05|56.35|57.15|56.45|56.97|56.27|50
1667101200000|2022-10-30 03:40:00|57.04|56.34|57.02|56.32|57.05|56.35|56.95|56.25|29
1667101500000|2022-10-30 03:45:00|57.03|56.33|57.12|56.42|57.13|56.43|57.03|56.33|42
1667101800000|2022-10-30 03:50:00|57.13|56.43|57.04|56.34|57.13|56.43|56.98|56.28|39
1667102100000|2022-10-30 03:55:00|57.03|56.33|57.02|56.32|57.04|56.34|56.99|56.29|36
1667102400000|2022-10-30 04:00:00|57.01|56.31|57.01|56.31|57.03|56.33|56.97|56.27|41
1667102700000|2022-10-30 04:05:00|57|56.3|56.98|56.28|57.03|56.33|56.95|56.25|29
1667103000000|2022-10-30 04:10:00|56.97|56.27|56.93|56.23|56.99|56.29|56.92|56.22|48
1667103300000|2022-10-30 04:15:00|56.92|56.22|56.87|56.17|56.93|56.23|56.82|56.12|57
1667103600000|2022-10-30 04:20:00|56.86|56.16|56.85|56.15|56.88|56.18|56.84|56.14|28
1667103900000|2022-10-30 04:25:00|56.86|56.16|56.97|56.27|56.97|56.27|56.86|56.16|36
1667104200000|2022-10-30 04:30:00|56.98|56.28|57|56.3|57.01|56.31|56.97|56.27|23
1667104500000|2022-10-30 04:35:00|56.99|56.29|56.97|56.27|56.99|56.29|56.96|56.26|33
1667104800000|2022-10-30 04:40:00|56.96|56.26|56.81|56.11|56.96|56.26|56.81|56.11|57
1667105100000|2022-10-30 04:45:00|56.82|56.12|56.75|56.05|56.89|56.19|56.75|56.05|49
1667105400000|2022-10-30 04:50:00|56.74|56.04|56.81|56.11|56.82|56.12|56.72|56.02|41
1667105700000|2022-10-30 04:55:00|56.82|56.12|56.76|56.06|56.84|56.14|56.71|56.01|48
1667106000000|2022-10-30 05:00:00|56.77|56.07|56.88|56.18|56.88|56.18|56.77|56.07|48
1667106300000|2022-10-30 05:05:00|56.87|56.17|56.88|56.18|56.9|56.2|56.86|56.16|22
1667106600000|2022-10-30 05:10:00|56.89|56.19|56.86|56.16|56.89|56.19|56.85|56.15|22
1667106900000|2022-10-30 05:15:00|56.87|56.17|56.86|56.16|56.88|56.18|56.81|56.11|32
1667107200000|2022-10-30 05:20:00|56.85|56.15|56.91|56.21|56.92|56.22|56.84|56.14|35
1667107500000|2022-10-30 05:25:00|56.93|56.23|56.89|56.19|56.98|56.28|56.87|56.17|58
1667107800000|2022-10-30 05:30:00|56.9|56.2|56.97|56.27|56.98|56.28|56.9|56.2|48
1667108100000|2022-10-30 05:35:00|56.96|56.26|56.88|56.18|56.97|56.27|56.87|56.17|43
1667108400000|2022-10-30 05:40:00|56.87|56.17|56.87|56.17|56.87|56.17|56.82|56.12|29
1667108700000|2022-10-30 05:45:00|56.88|56.18|56.74|56.04|56.88|56.18|56.7|56|70
1667109000000|2022-10-30 05:50:00|56.73|56.03|56.79|56.09|56.81|56.11|56.7|56|57
1667109300000|2022-10-30 05:55:00|56.8|56.1|56.78|56.08|56.82|56.12|56.73|56.03|35
1667109600000|2022-10-30 06:00:00|56.79|56.09|56.81|56.11|56.81|56.11|56.78|56.08|23
1667109900000|2022-10-30 06:05:00|56.8|56.1|56.82|56.12|56.85|56.15|56.75|56.05|48
1667110200000|2022-10-30 06:10:00|56.83|56.13|56.88|56.18|56.97|56.27|56.83|56.13|69
1667110500000|2022-10-30 06:15:00|56.89|56.19|56.72|56.02|56.89|56.19|56.64|55.94|109
1667110800000|2022-10-30 06:20:00|56.71|56.01|56.51|55.81|56.73|56.03|56.5|55.8|74
1667111100000|2022-10-30 06:25:00|56.5|55.8|56.64|55.94|56.64|55.94|56.48|55.78|60
1667111400000|2022-10-30 06:30:00|56.63|55.93|56.66|55.96|56.72|56.02|56.63|55.93|33
1667111700000|2022-10-30 06:35:00|56.65|55.95|56.97|56.27|57.02|56.32|56.62|55.92|92
1667112000000|2022-10-30 06:40:00|56.98|56.28|57.16|56.46|57.18|56.48|56.96|56.26|92
1667112300000|2022-10-30 06:45:00|57.17|56.47|57.14|56.44|57.18|56.48|57.13|56.43|50
1667112600000|2022-10-30 06:50:00|57.13|56.43|57.14|56.44|57.16|56.46|57.12|56.42|43
1667112900000|2022-10-30 06:55:00|57.13|56.43|57.14|56.44|57.2|56.5|57.11|56.41|42
1667113200000|2022-10-30 07:00:00|57.13|56.43|57.06|56.36|57.13|56.43|57.01|56.31|22
1667113500000|2022-10-30 07:05:00|57.07|56.37|57.15|56.45|57.15|56.45|57.06|56.36|49
1667113800000|2022-10-30 07:10:00|57.14|56.44|57.22|56.52|57.28|56.58|57.14|56.44|59
1667114100000|2022-10-30 07:15:00|57.23|56.53|57.23|56.53|57.23|56.53|57.21|56.51|7
1667114400000|2022-10-30 07:20:00|57.29|56.59|57.41|56.71|57.44|56.74|57.29|56.59|85
1667114700000|2022-10-30 07:25:00|57.4|56.7|57.46|56.76|57.68|56.98|57.4|56.7|94
1667115000000|2022-10-30 07:30:00|57.47|56.77|57.16|56.46|57.47|56.77|57.11|56.41|117
1667115300000|2022-10-30 07:35:00|57.15|56.45|57.16|56.46|57.18|56.48|57.02|56.32|109
1667115600000|2022-10-30 07:40:00|57.15|56.45|57.25|56.55|57.26|56.56|57.14|56.44|56
1667115900000|2022-10-30 07:45:00|57.26|56.56|57.38|56.68|57.39|56.69|57.26|56.56|77
1667116200000|2022-10-30 07:50:00|57.39|56.69|57.41|56.71|57.42|56.72|57.35|56.65|41
1667116500000|2022-10-30 07:55:00|57.42|56.72|57.59|56.89|57.59|56.89|57.41|56.71|69
1667116800000|2022-10-30 08:00:00|57.58|56.88|57.43|56.73|57.6|56.9|57.42|56.72|89
1667117100000|2022-10-30 08:05:00|57.42|56.72|57.45|56.75|57.49|56.79|57.31|56.61|90
1667117400000|2022-10-30 08:10:00|57.44|56.74|57.45|56.75|57.46|56.76|57.39|56.69|50
1667117700000|2022-10-30 08:15:00|57.44|56.74|57.38|56.68|57.46|56.76|57.36|56.66|86
1667118000000|2022-10-30 08:20:00|57.39|56.69|57.18|56.48|57.39|56.69|57.15|56.45|90
1667118300000|2022-10-30 08:25:00|57.17|56.47|56.81|56.11|57.23|56.53|56.81|56.11|172
1667118600000|2022-10-30 08:30:00|56.8|56.1|56.68|55.98|56.84|56.14|56.63|55.93|169
1667118900000|2022-10-30 08:35:00|56.67|55.97|56.76|56.06|56.8|56.1|56.57|55.87|164
1667119200000|2022-10-30 08:40:00|56.77|56.07|56.92|56.22|56.93|56.23|56.71|56.01|81
1667119500000|2022-10-30 08:45:00|56.93|56.23|56.88|56.18|56.96|56.26|56.83|56.13|75
1667119800000|2022-10-30 08:50:00|56.89|56.19|56.98|56.28|56.98|56.28|56.85|56.15|62
1667120100000|2022-10-30 08:55:00|56.97|56.27|56.89|56.19|56.97|56.27|56.86|56.16|69
1667120400000|2022-10-30 09:00:00|56.88|56.18|56.8|56.1|56.92|56.22|56.76|56.06|52
1667120700000|2022-10-30 09:05:00|56.81|56.11|56.99|56.29|56.99|56.29|56.81|56.11|50
1667121000000|2022-10-30 09:10:00|56.98|56.28|57.07|56.37|57.08|56.38|56.92|56.22|77
1667121300000|2022-10-30 09:15:00|57.08|56.38|56.98|56.28|57.1|56.4|56.95|56.25|78
1667121600000|2022-10-30 09:20:00|56.99|56.29|56.89|56.19|57.02|56.32|56.87|56.17|54
1667121900000|2022-10-30 09:25:00|56.9|56.2|56.89|56.19|56.95|56.25|56.89|56.19|40
1667122200000|2022-10-30 09:30:00|56.88|56.18|56.81|56.11|56.91|56.21|56.8|56.1|82
1667122500000|2022-10-30 09:35:00|56.8|56.1|56.61|55.91|56.8|56.1|56.6|55.9|106
1667122800000|2022-10-30 09:40:00|56.6|55.9|56.45|55.75|56.61|55.91|56.45|55.75|114
1667123100000|2022-10-30 09:45:00|56.46|55.76|56.12|55.42|56.47|55.77|56.09|55.39|213
1667123400000|2022-10-30 09:50:00|56.13|55.43|56.22|55.52|56.25|55.55|56.09|55.39|122
1667123700000|2022-10-30 09:55:00|56.21|55.51|56.42|55.72|56.42|55.72|56.2|55.5|82
1667124000000|2022-10-30 10:00:00|56.41|55.71|56.47|55.77|56.48|55.78|56.25|55.55|108
1667124300000|2022-10-30 10:05:00|56.48|55.78|56.55|55.85|56.59|55.89|56.47|55.77|109
1667124600000|2022-10-30 10:10:00|56.54|55.84|56.45|55.75|56.54|55.84|56.38|55.68|82
1667124900000|2022-10-30 10:15:00|56.46|55.76|56.49|55.79|56.49|55.79|56.38|55.68|73
1667125200000|2022-10-30 10:20:00|56.48|55.78|56.33|55.63|56.52|55.82|56.33|55.63|64
1667125500000|2022-10-30 10:25:00|56.34|55.64|56.46|55.76|56.46|55.76|56.32|55.62|69
1667125800000|2022-10-30 10:30:00|56.45|55.75|56.28|55.58|56.46|55.76|56.28|55.58|54
1667126100000|2022-10-30 10:35:00|56.29|55.59|56.57|55.87|56.59|55.89|56.29|55.59|120
1667126400000|2022-10-30 10:40:00|56.56|55.86|56.48|55.78|56.56|55.86|56.35|55.65|69
1667126700000|2022-10-30 10:45:00|56.47|55.77|56.61|55.91|56.61|55.91|56.47|55.77|56
1667127000000|2022-10-30 10:50:00|56.6|55.9|56.64|55.94|56.65|55.95|56.59|55.89|52
1667127300000|2022-10-30 10:55:00|56.63|55.93|56.65|55.95|56.71|56.01|56.59|55.89|61
1667127600000|2022-10-30 11:00:00|56.64|55.94|56.69|55.99|56.7|56|56.56|55.86|50
1667127900000|2022-10-30 11:05:00|56.7|56|56.72|56.02|56.75|56.05|56.7|56|35
1667128200000|2022-10-30 11:10:00|56.73|56.03|56.72|56.02|56.78|56.08|56.69|55.99|43
1667128500000|2022-10-30 11:15:00|56.73|56.03|56.66|55.96|56.73|56.03|56.66|55.96|28
1667128800000|2022-10-30 11:20:00|56.67|55.97|56.58|55.88|56.68|55.98|56.57|55.87|63
1667129100000|2022-10-30 11:25:00|56.59|55.89|56.55|55.85|56.6|55.9|56.51|55.81|60
1667129400000|2022-10-30 11:30:00|56.54|55.84|56.4|55.7|56.57|55.87|56.35|55.65|89
1667129700000|2022-10-30 11:35:00|56.39|55.69|56.34|55.64|56.41|55.71|56.27|55.57|95
1667130000000|2022-10-30 11:40:00|56.33|55.63|56.47|55.77|56.59|55.89|56.31|55.61|134
1667130300000|2022-10-30 11:45:00|56.48|55.78|56.59|55.89|56.67|55.97|56.45|55.75|107
1667130600000|2022-10-30 11:50:00|56.6|55.9|56.77|56.07|56.78|56.08|56.59|55.89|76
1667130900000|2022-10-30 11:55:00|56.76|56.06|56.62|55.92|56.77|56.07|56.62|55.92|78
1667131200000|2022-10-30 12:00:00|56.63|55.93|56.64|55.94|56.67|55.97|56.61|55.91|38
1667131500000|2022-10-30 12:05:00|56.65|55.95|56.65|55.95|56.69|55.99|56.61|55.91|55
1667131800000|2022-10-30 12:10:00|56.64|55.94|56.37|55.67|56.64|55.94|56.37|55.67|100
1667132100000|2022-10-30 12:15:00|56.38|55.68|56.25|55.55|56.41|55.71|55.97|55.27|152
1667132400000|2022-10-30 12:20:00|56.26|55.56|56.08|55.38|56.26|55.56|56.08|55.38|91
1667132700000|2022-10-30 12:25:00|56.07|55.37|56.2|55.5|56.23|55.53|56.03|55.33|81
1667133000000|2022-10-30 12:30:00|56.21|55.51|56.31|55.61|56.31|55.61|56.04|55.34|125
1667133300000|2022-10-30 12:35:00|56.3|55.6|56.31|55.61|56.38|55.68|56.3|55.6|123
1667133600000|2022-10-30 12:40:00|56.3|55.6|56.34|55.64|56.37|55.67|56.22|55.52|74
1667133900000|2022-10-30 12:45:00|56.35|55.65|56.31|55.61|56.39|55.69|56.29|55.59|98
1667134200000|2022-10-30 12:50:00|56.3|55.6|56.35|55.65|56.37|55.67|56.28|55.58|72
1667134500000|2022-10-30 12:55:00|56.34|55.64|56.27|55.57|56.37|55.67|56.26|55.56|58
1667134800000|2022-10-30 13:00:00|56.26|55.56|56.26|55.56|56.33|55.63|56.23|55.53|64
1667135100000|2022-10-30 13:05:00|56.25|55.55|56.26|55.56|56.26|55.56|56.14|55.44|77
1667135400000|2022-10-30 13:10:00|56.27|55.57|56.35|55.65|56.35|55.65|56.24|55.54|62
1667135700000|2022-10-30 13:15:00|56.31|55.61|56.25|55.55|56.34|55.64|56.21|55.51|73
1667136000000|2022-10-30 13:20:00|56.24|55.54|56.16|55.46|56.24|55.54|56.12|55.42|52
1667136300000|2022-10-30 13:25:00|56.17|55.47|55.91|55.21|56.2|55.5|55.9|55.2|69
1667136600000|2022-10-30 13:30:00|55.92|55.22|55.89|55.19|55.92|55.22|55.69|54.99|202
1667136900000|2022-10-30 13:35:00|55.9|55.2|55.87|55.17|56.01|55.31|55.82|55.12|151
1667137200000|2022-10-30 13:40:00|55.86|55.16|55.81|55.11|55.95|55.25|55.8|55.1|73
1667137500000|2022-10-30 13:45:00|55.8|55.1|55.85|55.15|55.92|55.22|55.69|54.99|146
1667137800000|2022-10-30 13:50:00|55.86|55.16|55.62|54.92|55.9|55.2|55.61|54.91|107
1667138100000|2022-10-30 13:55:00|55.63|54.93|55.65|54.95|55.71|55.01|55.52|54.82|127
1667138400000|2022-10-30 14:00:00|55.64|54.94|55.89|55.19|55.91|55.21|55.62|54.92|144
1667138700000|2022-10-30 14:05:00|55.9|55.2|55.75|55.05|55.91|55.21|55.71|55.01|97
1667139000000|2022-10-30 14:10:00|55.76|55.06|55.68|54.98|55.83|55.13|55.67|54.97|74
1667139300000|2022-10-30 14:15:00|55.69|54.99|55.83|55.13|55.83|55.13|55.63|54.93|103
1667139600000|2022-10-30 14:20:00|55.84|55.14|55.95|55.25|55.96|55.26|55.84|55.14|60
1667139900000|2022-10-30 14:25:00|55.96|55.26|55.97|55.27|56.01|55.31|55.94|55.24|70
1667140200000|2022-10-30 14:30:00|55.98|55.28|55.93|55.23|55.98|55.28|55.87|55.17|75
1667140500000|2022-10-30 14:35:00|55.94|55.24|56.05|55.35|56.07|55.37|55.93|55.23|81
1667140800000|2022-10-30 14:40:00|56.06|55.36|55.98|55.28|56.08|55.38|55.94|55.24|43
1667141100000|2022-10-30 14:45:00|55.99|55.29|56.05|55.35|56.11|55.41|55.99|55.29|74
1667141400000|2022-10-30 14:50:00|56.04|55.34|56.04|55.34|56.09|55.39|55.96|55.26|49
1667141700000|2022-10-30 14:55:00|56.05|55.35|56.1|55.4|56.11|55.41|56.04|55.34|55
1667142000000|2022-10-30 15:00:00|56.11|55.41|56.14|55.44|56.14|55.44|56.06|55.36|57
1667142300000|2022-10-30 15:05:00|56.15|55.45|56.06|55.36|56.17|55.47|56.05|55.35|72
1667142600000|2022-10-30 15:10:00|56.05|55.35|56|55.3|56.05|55.35|55.99|55.29|36
1667142900000|2022-10-30 15:15:00|55.98|55.28|56.01|55.31|56.01|55.31|55.96|55.26|43
1667143200000|2022-10-30 15:20:00|56|55.3|56.14|55.44|56.14|55.44|55.96|55.26|35
1667143500000|2022-10-30 15:25:00|56.13|55.43|56.04|55.34|56.13|55.43|56.04|55.34|32
1667143800000|2022-10-30 15:30:00|56.03|55.33|56.09|55.39|56.11|55.41|56.03|55.33|25
1667144100000|2022-10-30 15:35:00|56.08|55.38|55.96|55.26|56.08|55.38|55.95|55.25|62
1667144400000|2022-10-30 15:40:00|55.95|55.25|55.91|55.21|55.99|55.29|55.87|55.17|64
1667144700000|2022-10-30 15:45:00|55.9|55.2|55.64|54.94|55.9|55.2|55.63|54.93|123
1667145000000|2022-10-30 15:50:00|55.63|54.93|55.76|55.06|55.76|55.06|55.61|54.91|93
1667145300000|2022-10-30 15:55:00|55.77|55.07|55.86|55.16|55.91|55.21|55.76|55.06|58
1667145600000|2022-10-30 16:00:00|55.85|55.15|55.73|55.03|55.86|55.16|55.6|54.9|117
1667145900000|2022-10-30 16:05:00|55.74|55.04|55.94|55.24|55.94|55.24|55.74|55.04|85
1667146200000|2022-10-30 16:10:00|55.95|55.25|55.89|55.19|55.95|55.25|55.82|55.12|53
1667146500000|2022-10-30 16:15:00|55.88|55.18|56|55.3|56.02|55.32|55.87|55.17|72
1667146800000|2022-10-30 16:20:00|56.01|55.31|55.86|55.16|56.01|55.31|55.76|55.06|68
1667147100000|2022-10-30 16:25:00|55.85|55.15|55.95|55.25|55.96|55.26|55.83|55.13|46
1667147400000|2022-10-30 16:30:00|55.96|55.26|56.05|55.35|56.05|55.35|55.94|55.24|40
1667147700000|2022-10-30 16:35:00|56.04|55.34|56.04|55.34|56.06|55.36|55.96|55.26|48
1667148000000|2022-10-30 16:40:00|56.03|55.33|55.96|55.26|56.04|55.34|55.93|55.23|95
1667148300000|2022-10-30 16:45:00|55.95|55.25|55.79|55.09|55.95|55.25|55.75|55.05|90
1667148600000|2022-10-30 16:50:00|55.78|55.08|55.82|55.12|55.82|55.12|55.71|55.01|99
1667148900000|2022-10-30 16:55:00|55.81|55.11|55.69|54.99|55.82|55.12|55.54|54.84|130
1667149200000|2022-10-30 17:00:00|55.68|54.98|55.61|54.91|55.73|55.03|55.54|54.84|118
1667149500000|2022-10-30 17:05:00|55.62|54.92|55.7|55|55.7|55|55.6|54.9|53
1667149800000|2022-10-30 17:10:00|55.71|55.01|55.68|54.98|55.74|55.04|55.66|54.96|57
1667150100000|2022-10-30 17:15:00|55.69|54.99|55.64|54.94|55.69|54.99|55.57|54.87|87
1667150400000|2022-10-30 17:20:00|55.63|54.93|55.6|54.9|55.64|54.94|55.53|54.83|81
1667150700000|2022-10-30 17:25:00|55.59|54.89|55.67|54.97|55.69|54.99|55.59|54.89|91
1667151000000|2022-10-30 17:30:00|55.68|54.98|55.69|54.99|55.69|54.99|55.64|54.94|20
1667151300000|2022-10-30 17:35:00|55.68|54.98|55.75|55.05|55.78|55.08|55.63|54.93|60
1667151600000|2022-10-30 17:40:00|55.76|55.06|55.75|55.05|55.77|55.07|55.68|54.98|53
1667151900000|2022-10-30 17:45:00|55.74|55.04|55.74|55.04|55.76|55.06|55.7|55|39
1667152200000|2022-10-30 17:50:00|55.73|55.03|55.71|55.01|55.77|55.07|55.7|55|48
1667152500000|2022-10-30 17:55:00|55.69|54.99|55.71|55.01|55.76|55.06|55.69|54.99|37
1667152800000|2022-10-30 18:00:00|55.72|55.02|55.73|55.03|55.74|55.04|55.68|54.98|21
1667153100000|2022-10-30 18:05:00|55.74|55.04|55.75|55.05|55.77|55.07|55.73|55.03|24
1667153400000|2022-10-30 18:10:00|55.76|55.06|55.73|55.03|55.78|55.08|55.73|55.03|28
1667153700000|2022-10-30 18:15:00|55.72|55.02|55.82|55.12|55.83|55.13|55.72|55.02|29
1667154000000|2022-10-30 18:20:00|55.83|55.13|55.93|55.23|55.93|55.23|55.8|55.1|37
1667154300000|2022-10-30 18:25:00|55.94|55.24|55.88|55.18|55.98|55.28|55.88|55.18|43
1667154600000|2022-10-30 18:30:00|55.89|55.19|55.95|55.25|55.96|55.26|55.87|55.17|43
1667154900000|2022-10-30 18:35:00|55.96|55.26|56.02|55.32|56.02|55.32|55.95|55.25|58
1667155200000|2022-10-30 18:40:00|56.03|55.33|55.96|55.26|56.03|55.33|55.94|55.24|40
1667155500000|2022-10-30 18:45:00|55.97|55.27|55.96|55.26|56.02|55.32|55.95|55.25|41
1667155800000|2022-10-30 18:50:00|55.97|55.27|55.99|55.29|55.99|55.29|55.96|55.26|29
1667156100000|2022-10-30 18:55:00|55.98|55.28|55.98|55.28|55.98|55.28|55.9|55.2|25
1667156400000|2022-10-30 19:00:00|55.99|55.29|55.99|55.29|56.01|55.31|55.98|55.28|64
1667156700000|2022-10-30 19:05:00|56|55.3|56.04|55.34|56.04|55.34|55.95|55.25|35
1667157000000|2022-10-30 19:10:00|56.05|55.35|55.96|55.26|56.05|55.35|55.94|55.24|44
1667157300000|2022-10-30 19:15:00|55.97|55.27|55.97|55.27|56|55.3|55.96|55.26|35
1667157600000|2022-10-30 19:20:00|55.98|55.28|55.98|55.28|56|55.3|55.95|55.25|54
1667157900000|2022-10-30 19:25:00|55.97|55.27|56.06|55.36|56.06|55.36|55.96|55.26|24
1667158200000|2022-10-30 19:30:00|56.07|55.37|56.11|55.41|56.11|55.41|56.07|55.37|13
1667158500000|2022-10-30 19:35:00|56.12|55.42|56.16|55.46|56.18|55.48|56.12|55.42|51
1667158800000|2022-10-30 19:40:00|56.17|55.47|56.08|55.38|56.18|55.48|56.08|55.38|48
1667159100000|2022-10-30 19:45:00|56.07|55.37|56.11|55.41|56.21|55.51|56.07|55.37|60
1667159400000|2022-10-30 19:50:00|56.12|55.42|56.09|55.39|56.12|55.42|56.03|55.33|38
1667159700000|2022-10-30 19:55:00|56.08|55.38|56.09|55.39|56.1|55.4|56.07|55.37|16
1667160000000|2022-10-30 20:00:00|56.1|55.4|56.15|55.45|56.16|55.46|56.1|55.4|22
1667160300000|2022-10-30 20:05:00|56.16|55.46|56.24|55.54|56.25|55.55|56.16|55.46|24
1667160600000|2022-10-30 20:10:00|56.23|55.53|56.18|55.48|56.23|55.53|56.11|55.41|23
1667160900000|2022-10-30 20:15:00|56.17|55.47|56.16|55.46|56.19|55.49|56.13|55.43|24
1667161200000|2022-10-30 20:20:00|56.15|55.45|56.22|55.52|56.24|55.54|56.15|55.45|14
1667161500000|2022-10-30 20:25:00|56.23|55.53|56.3|55.6|56.36|55.66|56.21|55.51|69
1667161800000|2022-10-30 20:30:00|56.29|55.59|56.77|55.07|56.81|55.63|56.24|55.07|62
1667162100000|2022-10-30 20:35:00|56.74|55.04|56.75|55.05|56.76|55.06|56.69|54.99|30
1667162400000|2022-10-30 20:40:00|56.74|55.04|56.66|54.96|56.75|55.05|56.65|54.95|51
1667162700000|2022-10-30 20:45:00|56.65|54.95|56.69|54.99|56.72|55.02|56.62|54.92|53
1667163000000|2022-10-30 20:50:00|56.68|54.98|56.71|55.01|56.73|55.03|56.67|54.97|26
1667163300000|2022-10-30 20:55:00|56.7|55|56.64|54.94|56.7|55|56.63|54.93|26
1667163600000|2022-10-30 21:00:00|56.63|54.93|56.67|54.97|56.68|54.98|56.63|54.93|20
1667163900000|2022-10-30 21:05:00|56.66|54.96|56.64|54.94|56.69|54.99|56.59|54.89|59
1667164200000|2022-10-30 21:10:00|56.65|54.95|56.67|54.97|56.68|54.98|56.65|54.95|15
1667164500000|2022-10-30 21:15:00|56.68|54.98|56.68|54.98|56.68|54.98|56.66|54.96|15
1667164800000|2022-10-30 21:20:00|56.67|54.97|56.69|54.99|56.7|55|56.66|54.96|25
1667165100000|2022-10-30 21:25:00|56.7|55|56.68|54.98|56.7|55|56.68|54.98|23
1667165400000|2022-10-30 21:30:00|56.67|54.97|56.67|54.97|56.68|54.98|56.67|54.97|13
1667165700000|2022-10-30 21:35:00|56.66|54.96|56.55|54.85|56.67|54.97|56.55|54.85|40
1667166000000|2022-10-30 21:40:00|56.56|54.86|56.47|54.77|56.56|54.86|56.46|54.76|42
1667166300000|2022-10-30 21:45:00|56.48|54.78|56.48|54.78|56.49|54.79|56.47|54.77|13
1667166600000|2022-10-30 21:50:00|56.49|54.79|56.48|54.78|56.51|54.81|56.47|54.77|70
1667166900000|2022-10-30 21:55:00|56.49|54.79|56.56|54.86|56.56|54.86|56.49|54.79|24
1667167200000|2022-10-30 22:00:00|56.57|54.87|56.15|54.45|56.57|54.87|56.14|54.44|156
1667167500000|2022-10-30 22:05:00|56.14|54.44|55.72|55.02|56.29|55.03|55.66|54.36|140
1667167800000|2022-10-30 22:10:00|55.73|55.03|55.56|54.86|55.75|55.05|55.53|54.83|148
1667168100000|2022-10-30 22:15:00|55.57|54.87|55.29|54.59|55.61|54.91|55.15|54.45|307
1667168400000|2022-10-30 22:20:00|55.3|54.6|55.13|54.43|55.35|54.65|55.11|54.41|204
1667168700000|2022-10-30 22:25:00|55.14|54.44|55.19|54.49|55.23|54.53|55.1|54.4|192
1667169000000|2022-10-30 22:30:00|55.18|54.48|55.46|54.76|55.48|54.78|55.16|54.46|248
1667169300000|2022-10-30 22:35:00|55.47|54.77|55.49|54.79|55.5|54.8|55.27|54.57|177
1667169600000|2022-10-30 22:40:00|55.5|54.8|55.45|54.75|55.5|54.8|55.4|54.7|138
1667169900000|2022-10-30 22:45:00|55.44|54.74|55.59|54.89|55.59|54.89|55.42|54.72|171
1667170200000|2022-10-30 22:50:00|55.6|54.9|55.59|54.89|55.64|54.94|55.5|54.8|152
1667170500000|2022-10-30 22:55:00|55.57|54.87|55.66|54.96|55.66|54.96|55.54|54.84|122
1667170800000|2022-10-30 23:00:00|55.65|54.95|55.62|54.92|55.71|55.01|55.56|54.86|119
1667171100000|2022-10-30 23:05:00|55.61|54.91|55.57|54.87|55.68|54.98|55.52|54.82|139
1667171400000|2022-10-30 23:10:00|55.58|54.88|55.57|54.87|55.59|54.89|55.49|54.79|117
1667171700000|2022-10-30 23:15:00|55.56|54.86|55.6|54.9|55.64|54.94|55.55|54.85|122
1667172000000|2022-10-30 23:20:00|55.59|54.89|55.69|54.99|55.7|55|55.54|54.84|93
1667172300000|2022-10-30 23:25:00|55.68|54.98|55.69|54.99|55.75|55.05|55.68|54.98|100
1667172600000|2022-10-30 23:30:00|55.7|55|55.73|55.03|55.73|55.03|55.61|54.91|110
1667172900000|2022-10-30 23:35:00|55.72|55.02|55.76|55.06|55.77|55.07|55.69|54.99|80
1667173200000|2022-10-30 23:40:00|55.75|55.05|55.66|54.96|55.76|55.06|55.64|54.94|87
1667173500000|2022-10-30 23:45:00|55.65|54.95|55.74|55.04|55.74|55.04|55.57|54.87|106
1667173800000|2022-10-30 23:50:00|55.73|55.03|55.78|55.08|55.84|55.14|55.7|55|92
1667174100000|2022-10-30 23:55:00|55.79|55.09|55.73|55.03|55.79|55.09|55.7|55|81
1667174400000|2022-10-31 00:00:00|55.72|55.02|55.8|55.1|55.82|55.12|55.7|55|133
1667174700000|2022-10-31 00:05:00|55.81|55.11|55.97|55.27|55.98|55.28|55.8|55.1|155
1667175000000|2022-10-31 00:10:00|55.96|55.26|55.92|55.22|56.04|55.34|55.92|55.22|128
1667175300000|2022-10-31 00:15:00|55.93|55.23|55.98|55.28|56.02|55.32|55.88|55.18|121
1667175600000|2022-10-31 00:20:00|55.99|55.29|55.85|55.15|55.99|55.29|55.79|55.09|168
1667175900000|2022-10-31 00:25:00|55.84|55.14|55.75|55.05|55.85|55.15|55.74|55.04|122
1667176200000|2022-10-31 00:30:00|55.74|55.04|55.51|54.81|55.77|55.07|55.47|54.77|164
1667176500000|2022-10-31 00:35:00|55.52|54.82|55.47|54.77|55.6|54.9|55.4|54.7|202
1667176800000|2022-10-31 00:40:00|55.48|54.78|55.49|54.79|55.57|54.87|55.39|54.69|131
1667177100000|2022-10-31 00:45:00|55.48|54.78|55.5|54.8|55.51|54.81|55.38|54.68|103
1667177400000|2022-10-31 00:50:00|55.49|54.79|55.42|54.72|55.5|54.8|55.38|54.68|97
1667177700000|2022-10-31 00:55:00|55.43|54.73|55.27|54.57|55.46|54.76|55.25|54.55|118
1667178000000|2022-10-31 01:00:00|55.28|54.58|55.41|54.71|55.47|54.77|55.27|54.57|148
1667178300000|2022-10-31 01:05:00|55.42|54.72|55.38|54.68|55.47|54.77|55.34|54.64|91
1667178600000|2022-10-31 01:10:00|55.37|54.67|55.24|54.54|55.38|54.68|55.21|54.51|130
1667178900000|2022-10-31 01:15:00|55.23|54.53|55.26|54.56|55.29|54.59|55.19|54.49|117
1667179200000|2022-10-31 01:20:00|55.27|54.57|55.18|54.48|55.29|54.59|55.12|54.42|126
1667179500000|2022-10-31 01:25:00|55.2|54.5|55.29|54.59|55.3|54.6|55.17|54.47|146
1667179800000|2022-10-31 01:30:00|55.3|54.6|55.14|54.44|55.3|54.6|55.13|54.43|114
1667180100000|2022-10-31 01:35:00|55.13|54.43|55.11|54.41|55.23|54.53|55.1|54.4|181
1667180400000|2022-10-31 01:40:00|55.1|54.4|54.83|54.13|55.17|54.47|54.78|54.08|286
1667180700000|2022-10-31 01:45:00|54.82|54.12|55.01|54.31|55.09|54.39|54.81|54.11|242
1667181000000|2022-10-31 01:50:00|55|54.3|55.02|54.32|55.06|54.36|54.94|54.24|104
1667181300000|2022-10-31 01:55:00|55.03|54.33|54.97|54.27|55.07|54.37|54.97|54.27|76
1667181600000|2022-10-31 02:00:00|54.96|54.26|54.92|54.22|55.06|54.36|54.92|54.22|159
1667181900000|2022-10-31 02:05:00|54.93|54.23|54.8|54.1|54.93|54.23|54.72|54.02|232
1667182200000|2022-10-31 02:10:00|54.79|54.09|54.62|53.92|54.8|54.1|54.6|53.9|191
1667182500000|2022-10-31 02:15:00|54.63|53.93|54.81|54.11|54.83|54.13|54.61|53.91|182
1667182800000|2022-10-31 02:20:00|54.82|54.12|54.68|53.98|54.85|54.15|54.66|53.96|195
1667183100000|2022-10-31 02:25:00|54.69|53.99|54.88|54.18|54.9|54.2|54.65|53.95|173
1667183400000|2022-10-31 02:30:00|54.87|54.17|54.95|54.25|54.97|54.27|54.84|54.14|128
1667183700000|2022-10-31 02:35:00|54.94|54.24|54.94|54.24|54.99|54.29|54.91|54.21|114
1667184000000|2022-10-31 02:40:00|54.95|54.25|55.01|54.31|55.03|54.33|54.92|54.22|122
1667184300000|2022-10-31 02:45:00|55|54.3|55.04|54.34|55.05|54.35|54.97|54.27|92
1667184600000|2022-10-31 02:50:00|55.05|54.35|55.1|54.4|55.1|54.4|55.03|54.33|105
1667184900000|2022-10-31 02:55:00|55.09|54.39|55.18|54.48|55.21|54.51|55.04|54.34|130
1667185200000|2022-10-31 03:00:00|55.16|54.46|55.07|54.37|55.18|54.48|55.02|54.32|108
1667185500000|2022-10-31 03:05:00|55.08|54.38|55.18|54.48|55.19|54.49|55.05|54.35|77
1667185800000|2022-10-31 03:10:00|55.17|54.47|55.26|54.56|55.31|54.61|55.17|54.47|125
1667186100000|2022-10-31 03:15:00|55.25|54.55|55.31|54.61|55.33|54.63|55.25|54.55|110
1667186400000|2022-10-31 03:20:00|55.3|54.6|55.33|54.63|55.35|54.65|55.3|54.6|92
1667186700000|2022-10-31 03:25:00|55.32|54.62|55.33|54.63|55.4|54.7|55.32|54.62|56
1667187000000|2022-10-31 03:30:00|55.34|54.64|55.52|54.82|55.53|54.83|55.25|54.55|132
1667187300000|2022-10-31 03:35:00|55.5|54.8|55.62|54.92|55.63|54.93|55.49|54.79|131
1667187600000|2022-10-31 03:40:00|55.63|54.93|55.59|54.89|55.66|54.96|55.59|54.89|113
1667187900000|2022-10-31 03:45:00|55.58|54.88|55.64|54.94|55.66|54.96|55.58|54.88|109
1667188200000|2022-10-31 03:50:00|55.65|54.95|55.63|54.93|55.7|55|55.57|54.87|154
1667188500000|2022-10-31 03:55:00|55.64|54.94|55.73|55.03|55.76|55.06|55.64|54.94|77
1667188800000|2022-10-31 04:00:00|55.74|55.04|55.82|55.12|55.82|55.12|55.73|55.03|63
1667189100000|2022-10-31 04:05:00|55.81|55.11|55.81|55.11|55.82|55.12|55.72|55.02|66
1667189400000|2022-10-31 04:10:00|55.82|55.12|55.82|55.12|55.83|55.13|55.79|55.09|47
1667189700000|2022-10-31 04:15:00|55.83|55.13|55.8|55.1|55.84|55.14|55.77|55.07|44
1667190000000|2022-10-31 04:20:00|55.81|55.11|55.68|54.98|55.81|55.11|55.67|54.97|51
1667190300000|2022-10-31 04:25:00|55.69|54.99|55.64|54.94|55.71|55.01|55.63|54.93|82
1667190600000|2022-10-31 04:30:00|55.63|54.93|55.59|54.89|55.63|54.93|55.54|54.84|96
1667190900000|2022-10-31 04:35:00|55.6|54.9|55.72|55.02|55.75|55.05|55.59|54.89|80
1667191200000|2022-10-31 04:40:00|55.71|55.01|55.66|54.96|55.71|55.01|55.63|54.93|71
1667191500000|2022-10-31 04:45:00|55.67|54.97|55.63|54.93|55.71|55.01|55.63|54.93|69
1667191800000|2022-10-31 04:50:00|55.64|54.94|55.67|54.97|55.77|55.07|55.64|54.94|134
1667192100000|2022-10-31 04:55:00|55.66|54.96|55.62|54.92|55.66|54.96|55.59|54.89|49
1667192400000|2022-10-31 05:00:00|55.61|54.91|55.59|54.89|55.66|54.96|55.58|54.88|88
1667192700000|2022-10-31 05:05:00|55.58|54.88|55.84|55.14|55.86|55.16|55.57|54.87|129
1667193000000|2022-10-31 05:10:00|55.85|55.15|55.74|55.04|55.89|55.19|55.73|55.03|96
1667193300000|2022-10-31 05:15:00|55.73|55.03|55.74|55.04|55.75|55.05|55.62|54.92|121
1667193600000|2022-10-31 05:20:00|55.75|55.05|55.71|55.01|55.75|55.05|55.68|54.98|60
1667193900000|2022-10-31 05:25:00|55.72|55.02|55.72|55.02|55.75|55.05|55.65|54.95|47
1667194200000|2022-10-31 05:30:00|55.73|55.03|55.63|54.93|55.73|55.03|55.62|54.92|62
1667194500000|2022-10-31 05:35:00|55.64|54.94|55.62|54.92|55.68|54.98|55.61|54.91|43
1667194800000|2022-10-31 05:40:00|55.61|54.91|55.55|54.85|55.63|54.93|55.55|54.85|100
1667195100000|2022-10-31 05:45:00|55.56|54.86|55.44|54.74|55.56|54.86|55.43|54.73|114
1667195400000|2022-10-31 05:50:00|55.43|54.73|55.51|54.81|55.51|54.81|55.43|54.73|54
1667195700000|2022-10-31 05:55:00|55.52|54.82|55.51|54.81|55.55|54.85|55.49|54.79|54
1667196000000|2022-10-31 06:00:00|55.52|54.82|55.48|54.78|55.6|54.9|55.48|54.78|87
1667196300000|2022-10-31 06:05:00|55.47|54.77|55.38|54.68|55.51|54.81|55.37|54.67|102
1667196600000|2022-10-31 06:10:00|55.37|54.67|55.33|54.63|55.37|54.67|55.3|54.6|117
1667196900000|2022-10-31 06:15:00|55.34|54.64|55.23|54.53|55.38|54.68|55.22|54.52|131
1667197200000|2022-10-31 06:20:00|55.22|54.52|55.24|54.54|55.25|54.55|55.17|54.47|80
1667197500000|2022-10-31 06:25:00|55.23|54.53|55.17|54.47|55.27|54.57|55.17|54.47|61
1667197800000|2022-10-31 06:30:00|55.16|54.46|55.13|54.43|55.2|54.5|55.12|54.42|72
1667198100000|2022-10-31 06:35:00|55.14|54.44|55.14|54.44|55.29|54.59|55.13|54.43|80
1667198400000|2022-10-31 06:40:00|55.13|54.43|55.26|54.56|55.29|54.59|55.13|54.43|102
1667198700000|2022-10-31 06:45:00|55.27|54.57|55.21|54.51|55.3|54.6|55.19|54.49|109
1667199000000|2022-10-31 06:50:00|55.22|54.52|55.35|54.65|55.36|54.66|55.21|54.51|68
1667199300000|2022-10-31 06:55:00|55.34|54.64|55.4|54.7|55.41|54.71|55.34|54.64|72
1667199600000|2022-10-31 07:00:00|55.41|54.71|55.4|54.7|55.42|54.72|55.36|54.66|62
1667199900000|2022-10-31 07:05:00|55.39|54.69|55.27|54.57|55.39|54.69|55.27|54.57|41
1667200200000|2022-10-31 07:10:00|55.26|54.56|55.21|54.51|55.26|54.56|55.2|54.5|70
1667200500000|2022-10-31 07:15:00|55.22|54.52|55.26|54.56|55.27|54.57|55.12|54.42|127
1667200800000|2022-10-31 07:20:00|55.25|54.55|55.24|54.54|55.29|54.59|55.21|54.51|79
1667201100000|2022-10-31 07:25:00|55.25|54.55|55.32|54.62|55.32|54.62|55.21|54.51|77
1667201400000|2022-10-31 07:30:00|55.33|54.63|55.37|54.67|55.38|54.68|55.29|54.59|70
1667201700000|2022-10-31 07:35:00|55.36|54.66|55.4|54.7|55.44|54.74|55.36|54.66|57
1667202000000|2022-10-31 07:40:00|55.41|54.71|55.49|54.79|55.5|54.8|55.39|54.69|78
1667202300000|2022-10-31 07:45:00|55.5|54.8|55.4|54.7|55.51|54.81|55.39|54.69|98
1667202600000|2022-10-31 07:50:00|55.41|54.71|55.46|54.76|55.46|54.76|55.4|54.7|53
1667202900000|2022-10-31 07:55:00|55.45|54.75|55.52|54.82|55.52|54.82|55.44|54.74|91
1667203200000|2022-10-31 08:00:00|55.53|54.83|55.3|54.6|55.54|54.84|55.28|54.58|174
1667203500000|2022-10-31 08:05:00|55.29|54.59|55.16|54.46|55.31|54.61|55.05|54.35|213
1667203800000|2022-10-31 08:10:00|55.17|54.47|55.2|54.5|55.24|54.54|55.13|54.43|163
1667204100000|2022-10-31 08:15:00|55.19|54.49|55.26|54.56|55.28|54.58|55.16|54.46|101
1667204400000|2022-10-31 08:20:00|55.27|54.57|55.32|54.62|55.32|54.62|55.26|54.56|89
1667204700000|2022-10-31 08:25:00|55.31|54.61|55.3|54.6|55.36|54.66|55.3|54.6|59
1667205000000|2022-10-31 08:30:00|55.29|54.59|55.14|54.44|55.29|54.59|55.12|54.42|98
1667205300000|2022-10-31 08:35:00|55.13|54.43|55.18|54.48|55.19|54.49|55.1|54.4|114
1667205600000|2022-10-31 08:40:00|55.19|54.49|55.15|54.45|55.19|54.49|55.07|54.37|87
1667205900000|2022-10-31 08:45:00|55.16|54.46|55.11|54.41|55.19|54.49|55.05|54.35|129
1667206200000|2022-10-31 08:50:00|55.1|54.4|55.18|54.48|55.19|54.49|55.1|54.4|105
1667206500000|2022-10-31 08:55:00|55.19|54.49|55.22|54.52|55.24|54.54|55.19|54.49|80
1667206800000|2022-10-31 09:00:00|55.21|54.51|55.16|54.46|55.23|54.53|55.16|54.46|76
1667207100000|2022-10-31 09:05:00|55.15|54.45|55.23|54.53|55.23|54.53|55.12|54.42|49
1667207400000|2022-10-31 09:10:00|55.24|54.54|55.33|54.63|55.34|54.64|55.2|54.5|45
1667207700000|2022-10-31 09:15:00|55.32|54.62|55.33|54.63|55.35|54.65|55.28|54.58|68
1667208000000|2022-10-31 09:20:00|55.34|54.64|55.35|54.65|55.37|54.67|55.3|54.6|56
1667208300000|2022-10-31 09:25:00|55.34|54.64|55.46|54.76|55.47|54.77|55.34|54.64|69
1667208600000|2022-10-31 09:30:00|55.45|54.75|55.6|54.9|55.65|54.95|55.45|54.75|162
1667208900000|2022-10-31 09:35:00|55.61|54.91|55.72|55.02|55.77|55.07|55.58|54.88|189
1667209200000|2022-10-31 09:40:00|55.73|55.03|55.97|55.27|55.99|55.29|55.72|55.02|233
1667209500000|2022-10-31 09:45:00|55.96|55.26|56.3|55.6|56.3|55.6|55.94|55.24|296
1667209800000|2022-10-31 09:50:00|56.31|55.61|56.31|55.61|56.35|55.65|56.16|55.46|303
1667210100000|2022-10-31 09:55:00|56.32|55.62|56.26|55.56|56.39|55.69|56.09|55.39|283
1667210400000|2022-10-31 10:00:00|56.25|55.55|56.43|55.73|56.6|55.9|56.25|55.55|308
1667210700000|2022-10-31 10:05:00|56.44|55.74|56.34|55.64|56.5|55.8|56.29|55.59|276
1667211000000|2022-10-31 10:10:00|56.35|55.65|56.17|55.47|56.4|55.7|56.16|55.46|288
1667211300000|2022-10-31 10:15:00|56.18|55.48|56.07|55.37|56.23|55.53|56.06|55.36|175
1667211600000|2022-10-31 10:20:00|56.06|55.36|56.26|55.56|56.29|55.59|56|55.3|212
1667211900000|2022-10-31 10:25:00|56.27|55.57|56.32|55.62|56.38|55.68|56.26|55.56|251
1667212200000|2022-10-31 10:30:00|56.31|55.61|56.36|55.66|56.4|55.7|56.29|55.59|146
1667212500000|2022-10-31 10:35:00|56.38|55.68|56.44|55.74|56.5|55.8|56.37|55.67|111
1667212800000|2022-10-31 10:40:00|56.45|55.75|56.33|55.63|56.47|55.77|56.29|55.59|140
1667213100000|2022-10-31 10:45:00|56.32|55.62|56.26|55.56|56.36|55.66|56.21|55.51|199
1667213400000|2022-10-31 10:50:00|56.27|55.57|56.31|55.61|56.36|55.66|56.17|55.47|100
1667213700000|2022-10-31 10:55:00|56.3|55.6|56.52|55.82|56.54|55.84|56.3|55.6|113
1667214000000|2022-10-31 11:00:00|56.53|55.83|56.62|55.92|56.69|55.99|56.53|55.83|297
1667214300000|2022-10-31 11:05:00|56.63|55.93|56.64|55.94|56.77|56.07|56.59|55.89|214
1667214600000|2022-10-31 11:10:00|56.63|55.93|56.57|55.87|56.7|56|56.55|55.85|212
1667214900000|2022-10-31 11:15:00|56.58|55.88|56.63|55.93|56.71|56.01|56.56|55.86|172
1667215200000|2022-10-31 11:20:00|56.64|55.94|56.48|55.78|56.64|55.94|56.39|55.69|209
1667215500000|2022-10-31 11:25:00|56.47|55.77|56.42|55.72|56.51|55.81|56.39|55.69|160
1667215800000|2022-10-31 11:30:00|56.41|55.71|56.38|55.68|56.45|55.75|56.34|55.64|201
1667216100000|2022-10-31 11:35:00|56.37|55.67|56.38|55.68|56.42|55.72|56.34|55.64|127
1667216400000|2022-10-31 11:40:00|56.39|55.69|56.46|55.76|56.5|55.8|56.38|55.68|144
1667216700000|2022-10-31 11:45:00|56.45|55.75|56.43|55.73|56.51|55.81|56.38|55.68|123
1667217000000|2022-10-31 11:50:00|56.42|55.72|56.37|55.67|56.42|55.72|56.32|55.62|156
1667217300000|2022-10-31 11:55:00|56.36|55.66|56.35|55.65|56.37|55.67|56.31|55.61|86
1667217600000|2022-10-31 12:00:00|56.34|55.64|56.36|55.66|56.38|55.68|56.32|55.62|104
1667217900000|2022-10-31 12:05:00|56.35|55.65|56.3|55.6|56.36|55.66|56.26|55.56|152
1667218200000|2022-10-31 12:10:00|56.29|55.59|56.26|55.56|56.33|55.63|56.26|55.56|154
1667218500000|2022-10-31 12:15:00|56.25|55.55|56.36|55.66|56.41|55.71|56.17|55.47|165
1667218800000|2022-10-31 12:20:00|56.37|55.67|56.43|55.73|56.44|55.74|56.33|55.63|151
1667219100000|2022-10-31 12:25:00|56.42|55.72|56.39|55.69|56.46|55.76|56.36|55.66|153
1667219400000|2022-10-31 12:30:00|56.4|55.7|56.54|55.84|56.55|55.85|56.36|55.66|136
1667219700000|2022-10-31 12:35:00|56.53|55.83|56.43|55.73|56.59|55.89|56.41|55.71|176
1667220000000|2022-10-31 12:40:00|56.38|55.68|56.32|55.62|56.43|55.73|56.21|55.51|213
1667220300000|2022-10-31 12:45:00|56.31|55.61|56.28|55.58|56.34|55.64|56.18|55.48|135
1667220600000|2022-10-31 12:50:00|56.27|55.57|56.24|55.54|56.32|55.62|56.24|55.54|128
1667220900000|2022-10-31 12:55:00|56.23|55.53|56.2|55.5|56.24|55.54|56.11|55.41|143
1667221200000|2022-10-31 13:00:00|56.19|55.49|56.33|55.63|56.33|55.63|56.15|55.45|122
1667221500000|2022-10-31 13:05:00|56.32|55.62|56.34|55.64|56.34|55.64|56.28|55.58|162
1667221800000|2022-10-31 13:10:00|56.33|55.63|56.45|55.75|56.49|55.79|56.33|55.63|163
1667222100000|2022-10-31 13:15:00|56.46|55.76|56.48|55.78|56.52|55.82|56.41|55.71|150
1667222400000|2022-10-31 13:20:00|56.47|55.77|56.45|55.75|56.47|55.77|56.4|55.7|76
1667222700000|2022-10-31 13:25:00|56.46|55.76|56.24|55.54|56.47|55.77|56.22|55.52|132
1667223000000|2022-10-31 13:30:00|56.23|55.53|56.15|55.45|56.38|55.68|55.98|55.28|388
1667223300000|2022-10-31 13:35:00|56.14|55.44|56.23|55.53|56.31|55.61|55.97|55.27|346
1667223600000|2022-10-31 13:40:00|56.22|55.52|56.07|55.37|56.22|55.52|56|55.3|318
1667223900000|2022-10-31 13:45:00|56.08|55.38|55.94|55.24|56.1|55.4|55.93|55.23|297
1667224200000|2022-10-31 13:50:00|55.93|55.23|55.63|54.93|55.93|55.23|55.58|54.88|391
1667224500000|2022-10-31 13:55:00|55.6|54.9|54.79|54.09|55.61|54.91|54.78|54.08|593
1667224800000|2022-10-31 14:00:00|54.78|54.08|55|54.3|55.07|54.37|54.68|53.98|542
1667225100000|2022-10-31 14:05:00|55.01|54.31|54.67|53.97|55.01|54.31|54.67|53.97|555
1667225400000|2022-10-31 14:10:00|54.65|53.95|54.84|54.14|54.87|54.17|54.53|53.83|492
1667225700000|2022-10-31 14:15:00|54.85|54.15|55.09|54.39|55.1|54.4|54.71|54.01|445
1667226000000|2022-10-31 14:20:00|55.08|54.38|54.84|54.14|55.09|54.39|54.8|54.1|294
1667226300000|2022-10-31 14:25:00|54.85|54.15|54.83|54.13|54.86|54.16|54.71|54.01|352
1667226600000|2022-10-31 14:30:00|54.82|54.12|54.55|53.85|54.84|54.14|54.54|53.84|407
1667226900000|2022-10-31 14:35:00|54.54|53.84|54.65|53.95|54.66|53.96|54.37|53.67|464
1667227200000|2022-10-31 14:40:00|54.67|53.97|54.86|54.16|54.95|54.25|54.6|53.9|419
1667227500000|2022-10-31 14:45:00|54.87|54.17|54.68|53.98|54.93|54.23|54.61|53.91|377
1667227800000|2022-10-31 14:50:00|54.67|53.97|54.65|53.95|54.72|54.02|54.58|53.88|353
1667228100000|2022-10-31 14:55:00|54.66|53.96|54.66|53.96|54.66|53.96|54.52|53.82|280
1667228400000|2022-10-31 15:00:00|54.65|53.95|54.73|54.03|54.75|54.05|54.58|53.88|283
1667228700000|2022-10-31 15:05:00|54.71|54.01|54.78|54.08|54.8|54.1|54.65|53.95|237
1667229000000|2022-10-31 15:10:00|54.77|54.07|54.79|54.09|54.82|54.12|54.72|54.02|257
1667229300000|2022-10-31 15:15:00|54.8|54.1|54.81|54.11|54.86|54.16|54.76|54.06|153
1667229600000|2022-10-31 15:20:00|54.8|54.1|54.85|54.15|54.86|54.16|54.75|54.05|142
1667229900000|2022-10-31 15:25:00|54.86|54.16|54.97|54.27|54.97|54.27|54.85|54.15|142
1667230200000|2022-10-31 15:30:00|54.96|54.26|54.94|54.24|54.98|54.28|54.89|54.19|168
1667230500000|2022-10-31 15:35:00|54.93|54.23|54.74|54.04|54.94|54.24|54.72|54.02|193
1667230800000|2022-10-31 15:40:00|54.75|54.05|54.85|54.15|54.85|54.15|54.72|54.02|161
1667231100000|2022-10-31 15:45:00|54.86|54.16|54.75|54.05|54.87|54.17|54.74|54.04|132
1667231400000|2022-10-31 15:50:00|54.76|54.06|55.11|54.41|55.12|54.42|54.73|54.03|255
1667231700000|2022-10-31 15:55:00|55.12|54.42|54.81|54.11|55.12|54.42|54.72|54.02|297
1667232000000|2022-10-31 16:00:00|54.82|54.12|54.85|54.15|54.87|54.17|54.71|54.01|275
1667232300000|2022-10-31 16:05:00|54.86|54.16|54.68|53.98|54.93|54.23|54.66|53.96|282
1667232600000|2022-10-31 16:10:00|54.69|53.99|54.79|54.09|54.83|54.13|54.67|53.97|222
1667232900000|2022-10-31 16:15:00|54.78|54.08|54.99|54.29|55.12|54.42|54.77|54.07|315
1667233200000|2022-10-31 16:20:00|55|54.3|54.93|54.23|55.07|54.37|54.91|54.21|197
1667233500000|2022-10-31 16:25:00|54.92|54.22|54.72|54.02|54.93|54.23|54.72|54.02|248
1667233800000|2022-10-31 16:30:00|54.73|54.03|54.58|53.88|54.76|54.06|54.57|53.87|322
1667234100000|2022-10-31 16:35:00|54.57|53.87|54.67|53.97|54.73|54.03|54.56|53.86|260
1667234400000|2022-10-31 16:40:00|54.66|53.96|54.55|53.85|54.7|54|54.47|53.77|284
1667234700000|2022-10-31 16:45:00|54.54|53.84|54.63|53.93|54.65|53.95|54.5|53.8|194
1667235000000|2022-10-31 16:50:00|54.62|53.92|54.55|53.85|54.66|53.96|54.51|53.81|181
1667235300000|2022-10-31 16:55:00|54.53|53.83|54.59|53.89|54.65|53.95|54.53|53.83|131
1667235600000|2022-10-31 17:00:00|54.6|53.9|54.63|53.93|54.76|54.06|54.55|53.85|218
1667235900000|2022-10-31 17:05:00|54.62|53.92|54.7|54|54.73|54.03|54.54|53.84|165
1667236200000|2022-10-31 17:10:00|54.69|53.99|54.73|54.03|54.74|54.04|54.67|53.97|92
1667236500000|2022-10-31 17:15:00|54.74|54.04|54.92|54.22|54.92|54.22|54.7|54|169
1667236800000|2022-10-31 17:20:00|54.91|54.21|54.9|54.2|54.95|54.25|54.9|54.2|142
1667237100000|2022-10-31 17:25:00|54.89|54.19|54.94|54.24|54.95|54.25|54.77|54.07|139
1667237400000|2022-10-31 17:30:00|54.93|54.23|54.91|54.21|54.96|54.26|54.88|54.18|135
1667237700000|2022-10-31 17:35:00|54.9|54.2|54.86|54.16|54.94|54.24|54.85|54.15|171
1667238000000|2022-10-31 17:40:00|54.87|54.17|54.86|54.16|54.92|54.22|54.79|54.09|160
1667238300000|2022-10-31 17:45:00|54.85|54.15|54.76|54.06|54.87|54.17|54.73|54.03|167
1667238600000|2022-10-31 17:50:00|54.77|54.07|54.78|54.08|54.82|54.12|54.69|53.99|166
1667238900000|2022-10-31 17:55:00|54.77|54.07|54.79|54.09|54.83|54.13|54.75|54.05|126
1667239200000|2022-10-31 18:00:00|54.8|54.1|54.86|54.16|54.86|54.16|54.78|54.08|113
1667239500000|2022-10-31 18:05:00|54.85|54.15|54.79|54.09|54.88|54.18|54.76|54.06|111
1667239800000|2022-10-31 18:10:00|54.78|54.08|54.85|54.15|54.87|54.17|54.77|54.07|90
1667240100000|2022-10-31 18:15:00|54.86|54.16|54.88|54.18|54.91|54.21|54.8|54.1|141
1667240400000|2022-10-31 18:20:00|54.87|54.17|54.82|54.12|54.9|54.2|54.81|54.11|78
1667240700000|2022-10-31 18:25:00|54.81|54.11|54.82|54.12|54.89|54.19|54.81|54.11|83
1667241000000|2022-10-31 18:30:00|54.81|54.11|54.87|54.17|54.96|54.26|54.8|54.1|165
1667241300000|2022-10-31 18:35:00|54.86|54.16|55|54.3|55.01|54.31|54.85|54.15|138
1667241600000|2022-10-31 18:40:00|54.99|54.29|54.99|54.29|55.05|54.35|54.98|54.28|132
1667241900000|2022-10-31 18:45:00|55|54.3|54.96|54.26|55.04|54.34|54.92|54.22|178
1667242200000|2022-10-31 18:50:00|54.97|54.27|55.04|54.34|55.05|54.35|54.95|54.25|159
1667242500000|2022-10-31 18:55:00|55.05|54.35|54.96|54.26|55.08|54.38|54.92|54.22|145
1667242800000|2022-10-31 19:00:00|54.97|54.27|54.82|54.12|54.97|54.27|54.8|54.1|211
1667243100000|2022-10-31 19:05:00|54.81|54.11|54.75|54.05|54.94|54.24|54.74|54.04|187
1667243400000|2022-10-31 19:10:00|54.76|54.06|54.83|54.13|54.89|54.19|54.74|54.04|171
1667243700000|2022-10-31 19:15:00|54.84|54.14|54.81|54.11|54.84|54.14|54.7|54|142
1667244000000|2022-10-31 19:20:00|54.82|54.12|54.8|54.1|54.87|54.17|54.79|54.09|115
1667244300000|2022-10-31 19:25:00|54.81|54.11|54.85|54.15|54.85|54.15|54.78|54.08|84
1667244600000|2022-10-31 19:30:00|54.84|54.14|54.97|54.27|54.97|54.27|54.84|54.14|131
1667244900000|2022-10-31 19:35:00|54.96|54.26|54.96|54.26|54.98|54.28|54.93|54.23|163
1667245200000|2022-10-31 19:40:00|54.97|54.27|55.21|54.51|55.22|54.52|54.96|54.26|194
1667245500000|2022-10-31 19:45:00|55.22|54.52|55.31|54.61|55.43|54.73|55.15|54.45|217
1667245800000|2022-10-31 19:50:00|55.3|54.6|55.35|54.65|55.41|54.71|55.21|54.51|321
1667246100000|2022-10-31 19:55:00|55.36|54.66|55.31|54.61|55.43|54.73|55.24|54.54|294
1667246400000|2022-10-31 20:00:00|55.32|54.62|55.13|54.43|55.34|54.64|55.09|54.39|249
1667246700000|2022-10-31 20:05:00|55.12|54.42|55.19|54.49|55.27|54.57|55.11|54.41|173
1667247000000|2022-10-31 20:10:00|55.18|54.48|55.14|54.44|55.18|54.48|55.11|54.41|62
1667247300000|2022-10-31 20:15:00|55.15|54.45|55.13|54.43|55.19|54.49|55.08|54.38|119
1667247600000|2022-10-31 20:20:00|55.12|54.42|55.2|54.5|55.21|54.51|55.09|54.39|91
1667247900000|2022-10-31 20:25:00|55.19|54.49|55.1|54.4|55.19|54.49|55.1|54.4|106
1667248200000|2022-10-31 20:30:00|55.11|54.41|55.26|54.56|55.29|54.59|55.11|54.41|114
1667248500000|2022-10-31 20:35:00|55.24|54.54|55.18|54.48|55.24|54.54|55.16|54.46|73
1667248800000|2022-10-31 20:40:00|55.19|54.49|55.21|54.51|55.24|54.54|55.17|54.47|82
1667249100000|2022-10-31 20:45:00|55.22|54.52|55.28|54.58|55.29|54.59|55.19|54.49|116
1667249400000|2022-10-31 20:50:00|55.29|54.59|55.21|54.51|55.32|54.62|55.2|54.5|123
1667249700000|2022-10-31 20:55:00|55.22|54.52|55.14|54.44|55.23|54.53|55.14|54.44|82
1667250000000|2022-10-31 21:00:00|55.13|54.43|55.25|54.55|55.26|54.56|55.13|54.43|33
1667250300000|2022-10-31 21:05:00|55.24|54.54|55.13|54.43|55.25|54.55|55.13|54.43|46
1667250600000|2022-10-31 21:10:00|55.12|54.42|55.1|54.4|55.15|54.45|55.08|54.38|46
1667250900000|2022-10-31 21:15:00|55.09|54.39|55.09|54.39|55.09|54.39|55.08|54.38|7
1667251200000|2022-10-31 21:20:00|55.1|54.4|55.11|54.41|55.12|54.42|55.09|54.39|12
1667251500000|2022-10-31 21:25:00|55.12|54.42|55.11|54.41|55.12|54.42|55.1|54.4|12
1667251800000|2022-10-31 21:30:00|55.1|54.4|55.11|54.41|55.11|54.41|55.1|54.4|12
1667252100000|2022-10-31 21:35:00|55.1|54.4|55.09|54.39|55.11|54.41|55.08|54.38|24
1667252400000|2022-10-31 21:40:00|55.08|54.38|55.1|54.4|55.1|54.4|55.07|54.37|23
1667252700000|2022-10-31 21:45:00|55.09|54.39|55.13|54.43|55.14|54.44|55.09|54.39|36
1667253000000|2022-10-31 21:50:00|55.14|54.44|55.22|54.52|55.23|54.53|55.13|54.43|49
1667253300000|2022-10-31 21:55:00|55.23|54.53|55.15|54.45|55.25|54.55|55.15|54.45|56
1667253600000|2022-10-31 22:00:00|55.16|54.46|55.13|54.43|55.33|54.63|55.09|54.39|188
1667253900000|2022-10-31 22:05:00|55.14|54.44|55.15|54.45|55.34|54.64|55.12|54.42|168
1667254200000|2022-10-31 22:10:00|55.14|54.44|55.33|54.63|55.33|54.63|55.14|54.44|81
1667254500000|2022-10-31 22:15:00|55.35|54.65|55.51|54.81|55.54|54.84|55.31|54.61|170
1667254800000|2022-10-31 22:20:00|55.52|54.82|55.61|54.91|55.62|54.92|55.47|54.77|194
1667255100000|2022-10-31 22:25:00|55.62|54.92|55.53|54.83|55.64|54.94|55.47|54.77|170
1667255400000|2022-10-31 22:30:00|55.52|54.82|55.54|54.84|55.64|54.94|55.52|54.82|120
1667255700000|2022-10-31 22:35:00|55.53|54.83|55.54|54.84|55.55|54.85|55.37|54.67|144
1667256000000|2022-10-31 22:40:00|55.55|54.85|55.51|54.81|55.59|54.89|55.48|54.78|140
1667256300000|2022-10-31 22:45:00|55.5|54.8|55.53|54.83|55.56|54.86|55.48|54.78|137
1667256600000|2022-10-31 22:50:00|55.54|54.84|55.45|54.75|55.55|54.85|55.38|54.68|136
1667256900000|2022-10-31 22:55:00|55.46|54.76|55.44|54.74|55.54|54.84|55.42|54.72|114
1667257200000|2022-10-31 23:00:00|55.45|54.75|55.43|54.73|55.48|54.78|55.39|54.69|129
1667257500000|2022-10-31 23:05:00|55.44|54.74|55.45|54.75|55.48|54.78|55.42|54.72|112
1667257800000|2022-10-31 23:10:00|55.44|54.74|55.48|54.78|55.53|54.83|55.42|54.72|133
1667258100000|2022-10-31 23:15:00|55.49|54.79|55.58|54.88|55.59|54.89|55.45|54.75|125
1667258400000|2022-10-31 23:20:00|55.57|54.87|55.47|54.77|55.58|54.88|55.44|54.74|101
1667258700000|2022-10-31 23:25:00|55.46|54.76|55.53|54.83|55.54|54.84|55.42|54.72|82
1667259000000|2022-10-31 23:30:00|55.54|54.84|55.43|54.73|55.56|54.86|55.38|54.68|90
1667259300000|2022-10-31 23:35:00|55.44|54.74|55.47|54.77|55.48|54.78|55.38|54.68|101
1667259600000|2022-10-31 23:40:00|55.48|54.78|55.49|54.79|55.52|54.82|55.38|54.68|128
1667259900000|2022-10-31 23:45:00|55.48|54.78|55.54|54.84|55.6|54.9|55.48|54.78|143
1667260200000|2022-10-31 23:50:00|55.53|54.83|55.45|54.75|55.54|54.84|55.44|54.74|134
1667260500000|2022-10-31 23:55:00|55.44|54.74|55.37|54.67|55.45|54.75|55.37|54.67|79
1667260800000|2022-11-01 00:00:00|55.38|54.68|55.57|54.87|55.59|54.89|55.32|54.62|194
1667261100000|2022-11-01 00:05:00|55.55|54.85|55.54|54.84|55.58|54.88|55.45|54.75|236
1667261400000|2022-11-01 00:10:00|55.53|54.83|55.62|54.92|55.69|54.99|55.48|54.78|159
1667261700000|2022-11-01 00:15:00|55.63|54.93|55.53|54.83|55.66|54.96|55.5|54.8|184
1667262000000|2022-11-01 00:20:00|55.52|54.82|55.41|54.71|55.55|54.85|55.41|54.71|190
1667262300000|2022-11-01 00:25:00|55.4|54.7|55.39|54.69|55.42|54.72|55.34|54.64|214
1667262600000|2022-11-01 00:30:00|55.38|54.68|55.39|54.69|55.44|54.74|55.34|54.64|174
1667262900000|2022-11-01 00:35:00|55.4|54.7|55.56|54.86|55.72|55.02|55.39|54.69|299
1667263200000|2022-11-01 00:40:00|55.57|54.87|55.43|54.73|55.58|54.88|55.42|54.72|165
1667263500000|2022-11-01 00:45:00|55.44|54.74|55.37|54.67|55.48|54.78|55.36|54.66|122
1667263800000|2022-11-01 00:50:00|55.38|54.68|55.38|54.68|55.41|54.71|55.35|54.65|130
1667264100000|2022-11-01 00:55:00|55.37|54.67|55.32|54.62|55.4|54.7|55.32|54.62|83
1667264400000|2022-11-01 01:00:00|55.33|54.63|55.36|54.66|55.38|54.68|55.28|54.58|104
1667264700000|2022-11-01 01:05:00|55.37|54.67|55.4|54.7|55.4|54.7|55.31|54.61|93
1667265000000|2022-11-01 01:10:00|55.41|54.71|55.42|54.72|55.52|54.82|55.4|54.7|108
1667265300000|2022-11-01 01:15:00|55.41|54.71|55.45|54.75|55.45|54.75|55.33|54.63|96
1667265600000|2022-11-01 01:20:00|55.46|54.76|55.49|54.79|55.59|54.89|55.43|54.73|169
1667265900000|2022-11-01 01:25:00|55.5|54.8|55.58|54.88|55.59|54.89|55.47|54.77|170
1667266200000|2022-11-01 01:30:00|55.57|54.87|55.61|54.91|55.63|54.93|55.51|54.81|185
1667266500000|2022-11-01 01:35:00|55.6|54.9|55.55|54.85|55.65|54.95|55.54|54.84|121
1667266800000|2022-11-01 01:40:00|55.54|54.84|55.41|54.71|55.55|54.85|55.4|54.7|134
1667267100000|2022-11-01 01:45:00|55.4|54.7|55.48|54.78|55.53|54.83|55.4|54.7|77
1667267400000|2022-11-01 01:50:00|55.47|54.77|55.49|54.79|55.52|54.82|55.41|54.71|104
1667267700000|2022-11-01 01:55:00|55.5|54.8|55.49|54.79|55.5|54.8|55.45|54.75|47
1667268000000|2022-11-01 02:00:00|55.5|54.8|55.39|54.69|55.54|54.84|55.39|54.69|90
1667268300000|2022-11-01 02:05:00|55.4|54.7|55.41|54.71|55.47|54.77|55.4|54.7|83
1667268600000|2022-11-01 02:10:00|55.42|54.72|55.46|54.76|55.48|54.78|55.41|54.71|49
1667268900000|2022-11-01 02:15:00|55.47|54.77|55.38|54.68|55.47|54.77|55.37|54.67|85
1667269200000|2022-11-01 02:20:00|55.39|54.69|55.41|54.71|55.42|54.72|55.37|54.67|66
1667269500000|2022-11-01 02:25:00|55.42|54.72|55.41|54.71|55.46|54.76|55.41|54.71|80
1667269800000|2022-11-01 02:30:00|55.42|54.72|55.44|54.74|55.52|54.82|55.4|54.7|114
1667270100000|2022-11-01 02:35:00|55.45|54.75|55.46|54.76|55.57|54.87|55.43|54.73|193
1667270400000|2022-11-01 02:40:00|55.47|54.77|55.48|54.78|55.5|54.8|55.45|54.75|104
1667270700000|2022-11-01 02:45:00|55.49|54.79|55.56|54.86|55.59|54.89|55.48|54.78|109
1667271000000|2022-11-01 02:50:00|55.57|54.87|55.51|54.81|55.6|54.9|55.51|54.81|126
1667271300000|2022-11-01 02:55:00|55.52|54.82|55.58|54.88|55.6|54.9|55.51|54.81|115
1667271600000|2022-11-01 03:00:00|55.56|54.86|55.57|54.87|55.63|54.93|55.53|54.83|168
1667271900000|2022-11-01 03:05:00|55.56|54.86|55.52|54.82|55.57|54.87|55.51|54.81|108
1667272200000|2022-11-01 03:10:00|55.53|54.83|55.49|54.79|55.53|54.83|55.47|54.77|110
1667272500000|2022-11-01 03:15:00|55.48|54.78|55.47|54.77|55.52|54.82|55.44|54.74|86
1667272800000|2022-11-01 03:20:00|55.48|54.78|55.45|54.75|55.48|54.78|55.44|54.74|84
1667273100000|2022-11-01 03:25:00|55.46|54.76|55.38|54.68|55.46|54.76|55.38|54.68|52
1667273400000|2022-11-01 03:30:00|55.39|54.69|55.4|54.7|55.41|54.71|55.37|54.67|42
1667273700000|2022-11-01 03:35:00|55.39|54.69|55.39|54.69|55.41|54.71|55.39|54.69|29
1667274000000|2022-11-01 03:40:00|55.4|54.7|55.39|54.69|55.41|54.71|55.39|54.69|28
1667274300000|2022-11-01 03:45:00|55.4|54.7|55.3|54.6|55.4|54.7|55.26|54.56|115
1667274600000|2022-11-01 03:50:00|55.31|54.61|55.35|54.65|55.36|54.66|55.29|54.59|99
1667274900000|2022-11-01 03:55:00|55.34|54.64|55.31|54.61|55.35|54.65|55.28|54.58|50
1667275200000|2022-11-01 04:00:00|55.3|54.6|55.38|54.68|55.39|54.69|55.3|54.6|81
1667275500000|2022-11-01 04:05:00|55.37|54.67|55.27|54.57|55.37|54.67|55.21|54.51|71
1667275800000|2022-11-01 04:10:00|55.26|54.56|55.26|54.56|55.27|54.57|55.21|54.51|72
1667276100000|2022-11-01 04:15:00|55.25|54.55|55.29|54.59|55.32|54.62|55.25|54.55|80
1667276400000|2022-11-01 04:20:00|55.28|54.58|55.34|54.64|55.35|54.65|55.28|54.58|103
1667276700000|2022-11-01 04:25:00|55.33|54.63|55.25|54.55|55.35|54.65|55.23|54.53|110
1667277000000|2022-11-01 04:30:00|55.24|54.54|55.2|54.5|55.24|54.54|55.16|54.46|87
1667277300000|2022-11-01 04:35:00|55.21|54.51|55.3|54.6|55.35|54.65|55.2|54.5|160
1667277600000|2022-11-01 04:40:00|55.31|54.61|55.34|54.64|55.34|54.64|55.29|54.59|137
1667277900000|2022-11-01 04:45:00|55.33|54.63|55.33|54.63|55.37|54.67|55.31|54.61|101
1667278200000|2022-11-01 04:50:00|55.34|54.64|55.31|54.61|55.34|54.64|55.28|54.58|86
1667278500000|2022-11-01 04:55:00|55.3|54.6|55.18|54.48|55.33|54.63|55.15|54.45|88
1667278800000|2022-11-01 05:00:00|55.19|54.49|55.42|54.72|55.42|54.72|55.13|54.43|104
1667279100000|2022-11-01 05:05:00|55.43|54.73|55.29|54.59|55.46|54.76|55.21|54.51|171
1667279400000|2022-11-01 05:10:00|55.28|54.58|55.32|54.62|55.35|54.65|55.28|54.58|121
1667279700000|2022-11-01 05:15:00|55.31|54.61|55.33|54.63|55.35|54.65|55.27|54.57|109
1667280000000|2022-11-01 05:20:00|55.34|54.64|55.23|54.53|55.34|54.64|55.2|54.5|116
1667280300000|2022-11-01 05:25:00|55.24|54.54|55.23|54.53|55.24|54.54|55.15|54.45|98
1667280600000|2022-11-01 05:30:00|55.22|54.52|55.26|54.56|55.27|54.57|55.22|54.52|61
1667280900000|2022-11-01 05:35:00|55.25|54.55|55.28|54.58|55.29|54.59|55.25|54.55|82
1667281200000|2022-11-01 05:40:00|55.27|54.57|55.42|54.72|55.43|54.73|55.27|54.57|97
1667281500000|2022-11-01 05:45:00|55.43|54.73|55.39|54.69|55.5|54.8|55.38|54.68|146
1667281800000|2022-11-01 05:50:00|55.38|54.68|55.4|54.7|55.41|54.71|55.37|54.67|56
1667282100000|2022-11-01 05:55:00|55.41|54.71|55.35|54.65|55.43|54.73|55.32|54.62|91
1667282400000|2022-11-01 06:00:00|55.34|54.64|55.39|54.69|55.48|54.78|55.34|54.64|134
1667282700000|2022-11-01 06:05:00|55.4|54.7|55.6|54.9|55.64|54.94|55.39|54.69|157
1667283000000|2022-11-01 06:10:00|55.61|54.91|55.59|54.89|55.69|54.99|55.57|54.87|175
1667283300000|2022-11-01 06:15:00|55.6|54.9|55.65|54.95|55.67|54.97|55.58|54.88|187
1667283600000|2022-11-01 06:20:00|55.66|54.96|55.8|55.1|55.9|55.2|55.66|54.96|173
1667283900000|2022-11-01 06:25:00|55.81|55.11|55.84|55.14|55.86|55.16|55.72|55.02|163
1667284200000|2022-11-01 06:30:00|55.83|55.13|55.64|54.94|55.86|55.16|55.62|54.92|149
1667284500000|2022-11-01 06:35:00|55.65|54.95|55.76|55.06|55.79|55.09|55.64|54.94|138
1667284800000|2022-11-01 06:40:00|55.75|55.05|55.83|55.13|55.85|55.15|55.74|55.04|109
1667285100000|2022-11-01 06:45:00|55.84|55.14|55.82|55.12|55.84|55.14|55.79|55.09|72
1667285400000|2022-11-01 06:50:00|55.83|55.13|55.9|55.2|55.91|55.21|55.82|55.12|68
1667285700000|2022-11-01 06:55:00|55.91|55.21|55.96|55.26|55.97|55.27|55.87|55.17|143
1667286000000|2022-11-01 07:00:00|55.95|55.25|55.89|55.19|55.97|55.27|55.88|55.18|188
1667286300000|2022-11-01 07:05:00|55.9|55.2|55.96|55.26|55.98|55.28|55.89|55.19|123
1667286600000|2022-11-01 07:10:00|55.95|55.25|56.07|55.37|56.08|55.38|55.95|55.25|160
1667286900000|2022-11-01 07:15:00|56.08|55.38|55.95|55.25|56.1|55.4|55.95|55.25|126
1667287200000|2022-11-01 07:20:00|55.96|55.26|55.81|55.11|56.06|55.36|55.81|55.11|127
1667287500000|2022-11-01 07:25:00|55.82|55.12|55.71|55.01|55.82|55.12|55.71|55.01|165
1667287800000|2022-11-01 07:30:00|55.7|55|55.79|55.09|55.84|55.14|55.69|54.99|101
1667288100000|2022-11-01 07:35:00|55.78|55.08|55.8|55.1|55.85|55.15|55.73|55.03|122
1667288400000|2022-11-01 07:40:00|55.81|55.11|55.82|55.12|55.85|55.15|55.79|55.09|119
1667288700000|2022-11-01 07:45:00|55.83|55.13|55.84|55.14|55.86|55.16|55.81|55.11|89
1667289000000|2022-11-01 07:50:00|55.83|55.13|55.85|55.15|55.86|55.16|55.79|55.09|82
1667289300000|2022-11-01 07:55:00|55.86|55.16|55.94|55.24|55.96|55.26|55.86|55.16|106
1667289600000|2022-11-01 08:00:00|55.95|55.25|56.05|55.35|56.05|55.35|55.92|55.22|150
1667289900000|2022-11-01 08:05:00|56.04|55.34|56.02|55.32|56.16|55.46|56|55.3|154
1667290200000|2022-11-01 08:10:00|56.01|55.31|55.96|55.26|56.08|55.38|55.96|55.26|167
1667290500000|2022-11-01 08:15:00|55.95|55.25|55.92|55.22|55.97|55.27|55.88|55.18|119
1667290800000|2022-11-01 08:20:00|55.91|55.21|55.82|55.12|55.97|55.27|55.82|55.12|106
1667291100000|2022-11-01 08:25:00|55.83|55.13|55.87|55.17|55.92|55.22|55.81|55.11|164
1667291400000|2022-11-01 08:30:00|55.88|55.18|55.82|55.12|55.91|55.21|55.82|55.12|149
1667291700000|2022-11-01 08:35:00|55.83|55.13|55.77|55.07|55.84|55.14|55.75|55.05|127
1667292000000|2022-11-01 08:40:00|55.76|55.06|56.04|55.34|56.05|55.35|55.76|55.06|135
1667292300000|2022-11-01 08:45:00|56.05|55.35|55.83|55.13|56.05|55.35|55.82|55.12|110
1667292600000|2022-11-01 08:50:00|55.82|55.12|55.86|55.16|55.9|55.2|55.82|55.12|82
1667292900000|2022-11-01 08:55:00|55.85|55.15|55.84|55.14|55.88|55.18|55.84|55.14|93
1667293200000|2022-11-01 09:00:00|55.85|55.15|55.87|55.17|55.88|55.18|55.84|55.14|111
1667293500000|2022-11-01 09:05:00|55.86|55.16|55.87|55.17|55.95|55.25|55.85|55.15|138
1667293800000|2022-11-01 09:10:00|55.88|55.18|55.97|55.27|55.99|55.29|55.86|55.16|138
1667294100000|2022-11-01 09:15:00|55.96|55.26|56|55.3|56.02|55.32|55.93|55.23|138
1667294400000|2022-11-01 09:20:00|55.99|55.29|55.85|55.15|56|55.3|55.84|55.14|165
1667294700000|2022-11-01 09:25:00|55.86|55.16|55.83|55.13|55.89|55.19|55.82|55.12|127
1667295000000|2022-11-01 09:30:00|55.82|55.12|55.95|55.25|55.97|55.27|55.81|55.11|160
1667295300000|2022-11-01 09:35:00|55.94|55.24|55.92|55.22|55.97|55.27|55.9|55.2|162
1667295600000|2022-11-01 09:40:00|55.93|55.23|56.09|55.39|56.09|55.39|55.92|55.22|119
1667295900000|2022-11-01 09:45:00|56.08|55.38|56.03|55.33|56.25|55.55|56.03|55.33|216
1667296200000|2022-11-01 09:50:00|56.02|55.32|56|55.3|56.08|55.38|55.91|55.21|248
1667296500000|2022-11-01 09:55:00|55.99|55.29|56|55.3|56.05|55.35|55.99|55.29|135
1667296800000|2022-11-01 10:00:00|56.01|55.31|55.89|55.19|56.02|55.32|55.86|55.16|178
1667297100000|2022-11-01 10:05:00|55.88|55.18|56.03|55.33|56.04|55.34|55.83|55.13|157
1667297400000|2022-11-01 10:10:00|56.04|55.34|56.13|55.43|56.13|55.43|56.03|55.33|155
1667297700000|2022-11-01 10:15:00|56.12|55.42|56.15|55.45|56.15|55.45|56.08|55.38|184
1667298000000|2022-11-01 10:20:00|56.16|55.46|56.19|55.49|56.25|55.55|56.14|55.44|174
1667298300000|2022-11-01 10:25:00|56.2|55.5|56.13|55.43|56.23|55.53|56.07|55.37|142
1667298600000|2022-11-01 10:30:00|56.14|55.44|56.22|55.52|56.24|55.54|56.09|55.39|137
1667298900000|2022-11-01 10:35:00|56.21|55.51|56.23|55.53|56.26|55.56|56.15|55.45|168
1667299200000|2022-11-01 10:40:00|56.22|55.52|56.16|55.46|56.23|55.53|56.13|55.43|124
1667299500000|2022-11-01 10:45:00|56.17|55.47|56.11|55.41|56.21|55.51|56.11|55.41|110
1667299800000|2022-11-01 10:50:00|56.12|55.42|56.15|55.45|56.16|55.46|56.07|55.37|106
1667300100000|2022-11-01 10:55:00|56.14|55.44|56.1|55.4|56.16|55.46|56.07|55.37|112
1667300400000|2022-11-01 11:00:00|56.09|55.39|56.04|55.34|56.12|55.42|56.02|55.32|159
1667300700000|2022-11-01 11:05:00|56.03|55.33|55.98|55.28|56.07|55.37|55.97|55.27|118
1667301000000|2022-11-01 11:10:00|55.99|55.29|55.82|55.12|55.99|55.29|55.78|55.08|201
1667301300000|2022-11-01 11:15:00|55.81|55.11|55.64|54.94|55.83|55.13|55.63|54.93|291
1667301600000|2022-11-01 11:20:00|55.63|54.93|55.69|54.99|55.77|55.07|55.62|54.92|180
1667301900000|2022-11-01 11:25:00|55.7|55|55.78|55.08|55.81|55.11|55.69|54.99|187
1667302200000|2022-11-01 11:30:00|55.77|55.07|55.86|55.16|55.88|55.18|55.77|55.07|161
1667302500000|2022-11-01 11:35:00|55.85|55.15|55.76|55.06|55.86|55.16|55.7|55|230
1667302800000|2022-11-01 11:40:00|55.75|55.05|55.79|55.09|55.81|55.11|55.74|55.04|119
1667303100000|2022-11-01 11:45:00|55.8|55.1|55.88|55.18|55.88|55.18|55.77|55.07|126
1667303400000|2022-11-01 11:50:00|55.87|55.17|55.88|55.18|55.91|55.21|55.84|55.14|102
1667303700000|2022-11-01 11:55:00|55.87|55.17|55.85|55.15|55.89|55.19|55.8|55.1|90
1667304000000|2022-11-01 12:00:00|55.86|55.16|55.84|55.14|55.93|55.23|55.82|55.12|182
1667304300000|2022-11-01 12:05:00|55.85|55.15|55.55|54.85|55.85|55.15|55.48|54.78|246
1667304600000|2022-11-01 12:10:00|55.56|54.86|55.7|55|55.71|55.01|55.55|54.85|155
1667304900000|2022-11-01 12:15:00|55.69|54.99|55.72|55.02|55.73|55.03|55.64|54.94|118
1667305200000|2022-11-01 12:20:00|55.73|55.03|55.77|55.07|55.77|55.07|55.7|55|143
1667305500000|2022-11-01 12:25:00|55.76|55.06|55.71|55.01|55.77|55.07|55.7|55|108
1667305800000|2022-11-01 12:30:00|55.72|55.02|55.77|55.07|55.77|55.07|55.7|55|85
1667306100000|2022-11-01 12:35:00|55.78|55.08|55.72|55.02|55.81|55.11|55.71|55.01|116
1667306400000|2022-11-01 12:40:00|55.73|55.03|55.73|55.03|55.75|55.05|55.72|55.02|53
1667306700000|2022-11-01 12:45:00|55.74|55.04|55.82|55.12|55.83|55.13|55.73|55.03|75
1667307000000|2022-11-01 12:50:00|55.83|55.13|55.72|55.02|55.84|55.14|55.71|55.01|151
1667307300000|2022-11-01 12:55:00|55.71|55.01|55.76|55.06|55.77|55.07|55.67|54.97|131
1667307600000|2022-11-01 13:00:00|55.77|55.07|55.76|55.06|55.8|55.1|55.64|54.94|122
1667307900000|2022-11-01 13:05:00|55.75|55.05|55.57|54.87|55.76|55.06|55.54|54.84|152
1667308200000|2022-11-01 13:10:00|55.58|54.88|55.5|54.8|55.65|54.95|55.49|54.79|143
1667308500000|2022-11-01 13:15:00|55.49|54.79|55.5|54.8|55.53|54.83|55.42|54.72|162
1667308800000|2022-11-01 13:20:00|55.51|54.81|55.45|54.75|55.55|54.85|55.45|54.75|107
1667309100000|2022-11-01 13:25:00|55.43|54.73|55.45|54.75|55.52|54.82|55.36|54.66|157
1667309400000|2022-11-01 13:30:00|55.44|54.74|55.53|54.83|55.55|54.85|55.33|54.63|374
1667309700000|2022-11-01 13:35:00|55.52|54.82|55.47|54.77|55.58|54.88|55.42|54.72|339
1667310000000|2022-11-01 13:40:00|55.48|54.78|55.3|54.6|55.49|54.79|55.26|54.56|388
1667310300000|2022-11-01 13:45:00|55.31|54.61|55.02|54.32|55.31|54.61|54.86|54.16|537
1667310600000|2022-11-01 13:50:00|55.01|54.31|55.09|54.39|55.16|54.46|54.92|54.22|443
1667310900000|2022-11-01 13:55:00|55.1|54.4|55.21|54.51|55.23|54.53|55.06|54.36|279
1667311200000|2022-11-01 14:00:00|55.22|54.52|54.99|54.29|55.23|54.53|54.97|54.27|451
1667311500000|2022-11-01 14:05:00|54.98|54.28|54.89|54.19|55.01|54.31|54.87|54.17|374
1667311800000|2022-11-01 14:10:00|54.9|54.2|55.07|54.37|55.07|54.37|54.86|54.16|416
1667312100000|2022-11-01 14:15:00|55.06|54.36|55.1|54.4|55.25|54.55|55.05|54.35|325
1667312400000|2022-11-01 14:20:00|55.09|54.39|55.12|54.42|55.19|54.49|55.04|54.34|316
1667312700000|2022-11-01 14:25:00|55.14|54.44|55.21|54.51|55.23|54.53|55.08|54.38|264
1667313000000|2022-11-01 14:30:00|55.22|54.52|55.23|54.53|55.24|54.54|55.11|54.41|288
1667313300000|2022-11-01 14:35:00|55.24|54.54|55.18|54.48|55.3|54.6|55.17|54.47|195
1667313600000|2022-11-01 14:40:00|55.17|54.47|55.05|54.35|55.17|54.47|55.04|54.34|205
1667313900000|2022-11-01 14:45:00|55.06|54.36|55.04|54.34|55.14|54.44|55|54.3|249
1667314200000|2022-11-01 14:50:00|55.03|54.33|55.16|54.46|55.16|54.46|55.03|54.33|264
1667314500000|2022-11-01 14:55:00|55.15|54.45|55.05|54.35|55.16|54.46|54.98|54.28|287
1667314800000|2022-11-01 15:00:00|55.04|54.34|55.13|54.43|55.14|54.44|54.99|54.29|255
1667315100000|2022-11-01 15:05:00|55.14|54.44|55.14|54.44|55.18|54.48|55.1|54.4|265
1667315400000|2022-11-01 15:10:00|55.15|54.45|55.22|54.52|55.23|54.53|55.14|54.44|195
1667315700000|2022-11-01 15:15:00|55.23|54.53|55.15|54.45|55.23|54.53|55.15|54.45|186
1667316000000|2022-11-01 15:20:00|55.14|54.44|55.19|54.49|55.2|54.5|55.13|54.43|153
1667316300000|2022-11-01 15:25:00|55.18|54.48|55.24|54.54|55.25|54.55|55.14|54.44|106
1667316600000|2022-11-01 15:30:00|55.25|54.55|55.21|54.51|55.27|54.57|55.2|54.5|121
1667316900000|2022-11-01 15:35:00|55.22|54.52|55.04|54.34|55.25|54.55|55.01|54.31|194
1667317200000|2022-11-01 15:40:00|55.05|54.35|55.05|54.35|55.12|54.42|55.04|54.34|158
1667317500000|2022-11-01 15:45:00|55.07|54.37|55.12|54.42|55.13|54.43|55.05|54.35|111
1667317800000|2022-11-01 15:50:00|55.11|54.41|55.11|54.41|55.13|54.43|55.08|54.38|159
1667318100000|2022-11-01 15:55:00|55.12|54.42|55.21|54.51|55.22|54.52|55.08|54.38|133
1667318400000|2022-11-01 16:00:00|55.2|54.5|55.19|54.49|55.21|54.51|55.09|54.39|153
1667318700000|2022-11-01 16:05:00|55.2|54.5|55.23|54.53|55.29|54.59|55.18|54.48|266
1667319000000|2022-11-01 16:10:00|55.24|54.54|55.27|54.57|55.3|54.6|55.24|54.54|182
1667319300000|2022-11-01 16:15:00|55.28|54.58|55.24|54.54|55.29|54.59|55.23|54.53|136
1667319600000|2022-11-01 16:20:00|55.23|54.53|55.2|54.5|55.26|54.56|55.18|54.48|145
1667319900000|2022-11-01 16:25:00|55.19|54.49|55.14|54.44|55.25|54.55|55.13|54.43|175
1667320200000|2022-11-01 16:30:00|55.15|54.45|55.09|54.39|55.18|54.48|55.08|54.38|180
1667320500000|2022-11-01 16:35:00|55.08|54.38|55.15|54.45|55.16|54.46|55.05|54.35|150
1667320800000|2022-11-01 16:40:00|55.14|54.44|55.1|54.4|55.23|54.53|55.03|54.33|189
1667321100000|2022-11-01 16:45:00|55.09|54.39|55.16|54.46|55.17|54.47|55.09|54.39|94
1667321400000|2022-11-01 16:50:00|55.17|54.47|55.15|54.45|55.17|54.47|55.03|54.33|118
1667321700000|2022-11-01 16:55:00|55.14|54.44|55.15|54.45|55.17|54.47|55.07|54.37|131
1667322000000|2022-11-01 17:00:00|55.16|54.46|55.15|54.45|55.16|54.46|55.13|54.43|94
1667322300000|2022-11-01 17:05:00|55.16|54.46|55.13|54.43|55.2|54.5|55.13|54.43|110
1667322600000|2022-11-01 17:10:00|55.14|54.44|55.27|54.57|55.29|54.59|55.14|54.44|163
1667322900000|2022-11-01 17:15:00|55.26|54.56|55.28|54.58|55.31|54.61|55.23|54.53|215
1667323200000|2022-11-01 17:20:00|55.29|54.59|55.34|54.64|55.35|54.65|55.28|54.58|129
1667323500000|2022-11-01 17:25:00|55.33|54.63|55.31|54.61|55.38|54.68|55.31|54.61|170
1667323800000|2022-11-01 17:30:00|55.32|54.62|55.3|54.6|55.35|54.65|55.29|54.59|123
1667324100000|2022-11-01 17:35:00|55.29|54.59|55.25|54.55|55.3|54.6|55.19|54.49|146
1667324400000|2022-11-01 17:40:00|55.24|54.54|55.34|54.64|55.34|54.64|55.24|54.54|104
1667324700000|2022-11-01 17:45:00|55.35|54.65|55.38|54.68|55.39|54.69|55.31|54.61|74
1667325000000|2022-11-01 17:50:00|55.39|54.69|55.44|54.74|55.45|54.75|55.36|54.66|129
1667325300000|2022-11-01 17:55:00|55.45|54.75|55.47|54.77|55.49|54.79|55.39|54.69|105
1667325600000|2022-11-01 18:00:00|55.48|54.78|55.57|54.87|55.59|54.89|55.48|54.78|115
1667325900000|2022-11-01 18:05:00|55.56|54.86|55.63|54.93|55.64|54.94|55.54|54.84|114
1667326200000|2022-11-01 18:10:00|55.62|54.92|55.56|54.86|55.65|54.95|55.54|54.84|117
1667326500000|2022-11-01 18:15:00|55.55|54.85|55.69|54.99|55.7|55|55.53|54.83|121
1667326800000|2022-11-01 18:20:00|55.7|55|55.66|54.96|55.7|55|55.63|54.93|84
1667327100000|2022-11-01 18:25:00|55.67|54.97|55.67|54.97|55.67|54.97|55.59|54.89|112
1667327400000|2022-11-01 18:30:00|55.66|54.96|55.67|54.97|55.72|55.02|55.63|54.93|139
1667327700000|2022-11-01 18:35:00|55.66|54.96|55.64|54.94|55.68|54.98|55.6|54.9|111
1667328000000|2022-11-01 18:40:00|55.65|54.95|55.67|54.97|55.69|54.99|55.63|54.93|88
1667328300000|2022-11-01 18:45:00|55.68|54.98|55.61|54.91|55.7|55|55.54|54.84|146
1667328600000|2022-11-01 18:50:00|55.6|54.9|55.66|54.96|55.7|55|55.6|54.9|94
1667328900000|2022-11-01 18:55:00|55.67|54.97|55.71|55.01|55.74|55.04|55.66|54.96|88
1667329200000|2022-11-01 19:00:00|55.72|55.02|55.72|55.02|55.73|55.03|55.7|55|74
1667329500000|2022-11-01 19:05:00|55.73|55.03|55.79|55.09|55.8|55.1|55.72|55.02|98
1667329800000|2022-11-01 19:10:00|55.77|55.07|55.73|55.03|55.79|55.09|55.73|55.03|75
1667330100000|2022-11-01 19:15:00|55.72|55.02|55.69|54.99|55.76|55.06|55.68|54.98|85
1667330400000|2022-11-01 19:20:00|55.68|54.98|55.63|54.93|55.72|55.02|55.63|54.93|84
1667330700000|2022-11-01 19:25:00|55.62|54.92|55.58|54.88|55.64|54.94|55.57|54.87|78
1667331000000|2022-11-01 19:30:00|55.57|54.87|55.55|54.85|55.59|54.89|55.52|54.82|93
1667331300000|2022-11-01 19:35:00|55.56|54.86|55.48|54.78|55.57|54.87|55.48|54.78|158
1667331600000|2022-11-01 19:40:00|55.49|54.79|55.52|54.82|55.54|54.84|55.47|54.77|146
1667331900000|2022-11-01 19:45:00|55.51|54.81|55.49|54.79|55.52|54.82|55.45|54.75|189
1667332200000|2022-11-01 19:50:00|55.5|54.8|55.53|54.83|55.55|54.85|55.45|54.75|213
1667332500000|2022-11-01 19:55:00|55.54|54.84|55.52|54.82|55.56|54.86|55.51|54.81|194
1667332800000|2022-11-01 20:00:00|55.51|54.81|55.42|54.72|55.51|54.81|55.42|54.72|162
1667333100000|2022-11-01 20:05:00|55.43|54.73|55.42|54.72|55.43|54.73|55.38|54.68|99
1667333400000|2022-11-01 20:10:00|55.4|54.7|55.41|54.71|55.42|54.72|55.37|54.67|64
1667333700000|2022-11-01 20:15:00|55.4|54.7|55.45|54.75|55.48|54.78|55.36|54.66|118
1667334000000|2022-11-01 20:20:00|55.44|54.74|55.41|54.71|55.46|54.76|55.41|54.71|54
1667334300000|2022-11-01 20:25:00|55.4|54.7|55.46|54.76|55.47|54.77|55.37|54.67|92
1667334600000|2022-11-01 20:30:00|55.47|54.77|55.48|54.78|55.51|54.81|55.44|54.74|50
1667334900000|2022-11-01 20:35:00|55.49|54.79|55.46|54.76|55.51|54.81|55.45|54.75|50
1667335200000|2022-11-01 20:40:00|55.45|54.75|55.44|54.74|55.47|54.77|55.44|54.74|22
1667335500000|2022-11-01 20:45:00|55.43|54.73|55.42|54.72|55.44|54.74|55.41|54.71|52
1667335800000|2022-11-01 20:50:00|55.41|54.71|55.39|54.69|55.42|54.72|55.37|54.67|63
1667336100000|2022-11-01 20:55:00|55.4|54.7|55.46|54.76|55.47|54.77|55.39|54.69|51
1667336400000|2022-11-01 21:00:00|55.45|54.75|55.42|54.72|55.47|54.77|55.4|54.7|14
1667336700000|2022-11-01 21:05:00|55.43|54.73|55.43|54.73|55.44|54.74|55.43|54.73|5
1667337000000|2022-11-01 21:10:00|55.44|54.74|55.44|54.74|55.44|54.74|55.42|54.72|13
1667337300000|2022-11-01 21:15:00|55.43|54.73|55.45|54.75|55.45|54.75|55.43|54.73|3
1667337600000|2022-11-01 21:20:00|55.46|54.76|55.48|54.78|55.48|54.78|55.46|54.76|25
1667337900000|2022-11-01 21:25:00|55.47|54.77|55.46|54.76|55.48|54.78|55.44|54.74|34
1667338200000|2022-11-01 21:30:00|55.45|54.75|55.46|54.76|55.46|54.76|55.45|54.75|6
1667338500000|2022-11-01 21:35:00|55.45|54.75|55.44|54.74|55.46|54.76|55.43|54.73|42
1667338800000|2022-11-01 21:40:00|55.43|54.73|55.42|54.72|55.44|54.74|55.42|54.72|14
1667339100000|2022-11-01 21:45:00|55.43|54.73|55.47|54.77|55.47|54.77|55.42|54.72|25
1667339400000|2022-11-01 21:50:00|55.46|54.76|55.41|54.71|55.47|54.77|55.41|54.71|30
1667339700000|2022-11-01 21:55:00|55.4|54.7|55.33|54.63|55.4|54.7|55.31|54.61|24
1667340000000|2022-11-01 22:00:00|55.34|54.64|55.32|54.62|55.44|54.74|55.31|54.61|116
1667340300000|2022-11-01 22:05:00|55.31|54.61|55.36|54.66|55.38|54.68|55.29|54.59|89
1667340600000|2022-11-01 22:10:00|55.37|54.67|55.37|54.67|55.4|54.7|55.36|54.66|87
1667340900000|2022-11-01 22:15:00|55.38|54.68|55.36|54.66|55.4|54.7|55.36|54.66|81
1667341200000|2022-11-01 22:20:00|55.37|54.67|55.41|54.71|55.43|54.73|55.35|54.65|78
1667341500000|2022-11-01 22:25:00|55.4|54.7|55.42|54.72|55.43|54.73|55.38|54.68|49
1667341800000|2022-11-01 22:30:00|55.43|54.73|55.4|54.7|55.44|54.74|55.39|54.69|49
1667342100000|2022-11-01 22:35:00|55.41|54.71|55.43|54.73|55.44|54.74|55.4|54.7|27
1667342400000|2022-11-01 22:40:00|55.42|54.72|55.4|54.7|55.45|54.75|55.39|54.69|45
1667342700000|2022-11-01 22:45:00|55.39|54.69|55.44|54.74|55.44|54.74|55.39|54.69|72
1667343000000|2022-11-01 22:50:00|55.43|54.73|55.47|54.77|55.47|54.77|55.43|54.73|35
1667343300000|2022-11-01 22:55:00|55.48|54.78|55.54|54.84|55.54|54.84|55.47|54.77|39
1667343600000|2022-11-01 23:00:00|55.53|54.83|55.52|54.82|55.54|54.84|55.46|54.76|81
1667343900000|2022-11-01 23:05:00|55.5|54.8|55.54|54.84|55.55|54.85|55.49|54.79|71
1667344200000|2022-11-01 23:10:00|55.55|54.85|55.52|54.82|55.57|54.87|55.5|54.8|71
1667344500000|2022-11-01 23:15:00|55.54|54.84|55.53|54.83|55.54|54.84|55.48|54.78|48
1667344800000|2022-11-01 23:20:00|55.54|54.84|55.56|54.86|55.59|54.89|55.53|54.83|77
1667345100000|2022-11-01 23:25:00|55.55|54.85|55.54|54.84|55.59|54.89|55.52|54.82|77
1667345400000|2022-11-01 23:30:00|55.55|54.85|55.53|54.83|55.55|54.85|55.48|54.78|70
1667345700000|2022-11-01 23:35:00|55.52|54.82|55.54|54.84|55.55|54.85|55.5|54.8|91
1667346000000|2022-11-01 23:40:00|55.53|54.83|55.51|54.81|55.54|54.84|55.5|54.8|66
1667346300000|2022-11-01 23:45:00|55.52|54.82|55.5|54.8|55.53|54.83|55.48|54.78|76
1667346600000|2022-11-01 23:50:00|55.49|54.79|55.46|54.76|55.5|54.8|55.45|54.75|75
1667346900000|2022-11-01 23:55:00|55.47|54.77|55.47|54.77|55.5|54.8|55.46|54.76|99
1667347200000|2022-11-02 00:00:00|55.48|54.78|55.33|54.63|55.5|54.8|55.31|54.61|131
1667347500000|2022-11-02 00:05:00|55.32|54.62|55.13|54.43|55.32|54.62|55.07|54.37|228
1667347800000|2022-11-02 00:10:00|55.12|54.42|55.21|54.51|55.27|54.57|55.09|54.39|174
1667348100000|2022-11-02 00:15:00|55.22|54.52|55.3|54.6|55.3|54.6|55.15|54.45|156
1667348400000|2022-11-02 00:20:00|55.31|54.61|55.28|54.58|55.33|54.63|55.24|54.54|146
1667348700000|2022-11-02 00:25:00|55.26|54.56|55.29|54.59|55.31|54.61|55.26|54.56|108
1667349000000|2022-11-02 00:30:00|55.3|54.6|55.35|54.65|55.36|54.66|55.28|54.58|66
1667349300000|2022-11-02 00:35:00|55.36|54.66|55.38|54.68|55.39|54.69|55.33|54.63|118
1667349600000|2022-11-02 00:40:00|55.39|54.69|55.43|54.73|55.44|54.74|55.36|54.66|137
1667349900000|2022-11-02 00:45:00|55.44|54.74|55.54|54.84|55.58|54.88|55.44|54.74|127
1667350200000|2022-11-02 00:50:00|55.53|54.83|55.46|54.76|55.54|54.84|55.45|54.75|115
1667350500000|2022-11-02 00:55:00|55.45|54.75|55.46|54.76|55.5|54.8|55.44|54.74|68
1667350800000|2022-11-02 01:00:00|55.47|54.77|55.45|54.75|55.49|54.79|55.42|54.72|63
1667351100000|2022-11-02 01:05:00|55.44|54.74|55.46|54.76|55.48|54.78|55.44|54.74|27
1667351400000|2022-11-02 01:10:00|55.47|54.77|55.49|54.79|55.51|54.81|55.45|54.75|46
1667351700000|2022-11-02 01:15:00|55.5|54.8|55.55|54.85|55.6|54.9|55.48|54.78|84
1667352000000|2022-11-02 01:20:00|55.56|54.86|55.54|54.84|55.59|54.89|55.54|54.84|39
1667352300000|2022-11-02 01:25:00|55.55|54.85|55.56|54.86|55.56|54.86|55.52|54.82|22
1667352600000|2022-11-02 01:30:00|55.55|54.85|55.55|54.85|55.56|54.86|55.52|54.82|64
1667352900000|2022-11-02 01:35:00|55.56|54.86|55.51|54.81|55.57|54.87|55.47|54.77|31
1667353200000|2022-11-02 01:40:00|55.52|54.82|55.52|54.82|55.53|54.83|55.51|54.81|42
1667353500000|2022-11-02 01:45:00|55.51|54.81|55.49|54.79|55.54|54.84|55.49|54.79|57
1667353800000|2022-11-02 01:50:00|55.48|54.78|55.45|54.75|55.5|54.8|55.43|54.73|53
1667354100000|2022-11-02 01:55:00|55.44|54.74|55.43|54.73|55.46|54.76|55.38|54.68|102
1667354400000|2022-11-02 02:00:00|55.42|54.72|55.3|54.6|55.44|54.74|55.3|54.6|90
1667354700000|2022-11-02 02:05:00|55.29|54.59|55.19|54.49|55.31|54.61|55.19|54.49|150
1667355000000|2022-11-02 02:10:00|55.2|54.5|55.29|54.59|55.29|54.59|55.19|54.49|76
1667355300000|2022-11-02 02:15:00|55.28|54.58|55.27|54.57|55.3|54.6|55.26|54.56|81
1667355600000|2022-11-02 02:20:00|55.26|54.56|55.25|54.55|55.27|54.57|55.18|54.48|88
1667355900000|2022-11-02 02:25:00|55.24|54.54|55.28|54.58|55.32|54.62|55.24|54.54|97
1667356200000|2022-11-02 02:30:00|55.26|54.56|55.38|54.68|55.45|54.75|55.24|54.54|113
1667356500000|2022-11-02 02:35:00|55.37|54.67|55.44|54.74|55.45|54.75|55.36|54.66|61
1667356800000|2022-11-02 02:40:00|55.45|54.75|55.45|54.75|55.51|54.81|55.43|54.73|60
1667357100000|2022-11-02 02:45:00|55.44|54.74|55.53|54.83|55.54|54.84|55.43|54.73|84
1667357400000|2022-11-02 02:50:00|55.54|54.84|55.55|54.85|55.56|54.86|55.51|54.81|83
1667357700000|2022-11-02 02:55:00|55.56|54.86|55.56|54.86|55.59|54.89|55.53|54.83|98
1667358000000|2022-11-02 03:00:00|55.55|54.85|55.51|54.81|55.56|54.86|55.5|54.8|103
1667358300000|2022-11-02 03:05:00|55.52|54.82|55.59|54.89|55.6|54.9|55.51|54.81|95
1667358600000|2022-11-02 03:10:00|55.58|54.88|55.61|54.91|55.63|54.93|55.58|54.88|134
1667358900000|2022-11-02 03:15:00|55.62|54.92|55.68|54.98|55.69|54.99|55.59|54.89|124
1667359200000|2022-11-02 03:20:00|55.69|54.99|55.96|55.26|55.99|55.29|55.69|54.99|185
1667359500000|2022-11-02 03:25:00|55.97|55.27|56|55.3|56.09|55.39|55.96|55.26|125
1667359800000|2022-11-02 03:30:00|55.99|55.29|55.91|55.21|56.06|55.36|55.88|55.18|121
1667360100000|2022-11-02 03:35:00|55.9|55.2|55.97|55.27|55.99|55.29|55.88|55.18|93
1667360400000|2022-11-02 03:40:00|55.96|55.26|55.97|55.27|55.97|55.27|55.92|55.22|68
1667360700000|2022-11-02 03:45:00|55.98|55.28|55.88|55.18|55.98|55.28|55.83|55.13|112
1667361000000|2022-11-02 03:50:00|55.87|55.17|55.76|55.06|55.88|55.18|55.76|55.06|132
1667361300000|2022-11-02 03:55:00|55.77|55.07|55.76|55.06|55.78|55.08|55.72|55.02|92
1667361600000|2022-11-02 04:00:00|55.75|55.05|55.79|55.09|55.79|55.09|55.73|55.03|78
1667361900000|2022-11-02 04:05:00|55.78|55.08|55.82|55.12|55.82|55.12|55.78|55.08|71
1667362200000|2022-11-02 04:10:00|55.83|55.13|55.68|54.98|55.87|55.17|55.65|54.95|83
1667362500000|2022-11-02 04:15:00|55.67|54.97|55.67|54.97|55.67|54.97|55.61|54.91|118
1667362800000|2022-11-02 04:20:00|55.66|54.96|55.73|55.03|55.73|55.03|55.66|54.96|98
1667363100000|2022-11-02 04:25:00|55.72|55.02|55.72|55.02|55.78|55.08|55.71|55.01|117
1667363400000|2022-11-02 04:30:00|55.73|55.03|55.64|54.94|55.74|55.04|55.62|54.92|165
1667363700000|2022-11-02 04:35:00|55.65|54.95|55.56|54.86|55.65|54.95|55.55|54.85|132
1667364000000|2022-11-02 04:40:00|55.57|54.87|55.51|54.81|55.58|54.88|55.49|54.79|115
1667364300000|2022-11-02 04:45:00|55.5|54.8|55.49|54.79|55.56|54.86|55.46|54.76|103
1667364600000|2022-11-02 04:50:00|55.5|54.8|55.57|54.87|55.58|54.88|55.5|54.8|54
1667364900000|2022-11-02 04:55:00|55.56|54.86|55.52|54.82|55.58|54.88|55.51|54.81|68
1667365200000|2022-11-02 05:00:00|55.53|54.83|55.63|54.93|55.69|54.99|55.53|54.83|130
1667365500000|2022-11-02 05:05:00|55.64|54.94|55.52|54.82|55.66|54.96|55.5|54.8|150
1667365800000|2022-11-02 05:10:00|55.51|54.81|55.59|54.89|55.61|54.91|55.5|54.8|87
1667366100000|2022-11-02 05:15:00|55.6|54.9|55.5|54.8|55.61|54.91|55.49|54.79|162
1667366400000|2022-11-02 05:20:00|55.52|54.82|55.46|54.76|55.52|54.82|55.45|54.75|106
1667366700000|2022-11-02 05:25:00|55.45|54.75|55.39|54.69|55.46|54.76|55.39|54.69|77
1667367000000|2022-11-02 05:30:00|55.4|54.7|55.38|54.68|55.42|54.72|55.37|54.67|110
1667367300000|2022-11-02 05:35:00|55.37|54.67|55.38|54.68|55.41|54.71|55.36|54.66|78
1667367600000|2022-11-02 05:40:00|55.39|54.69|55.41|54.71|55.41|54.71|55.36|54.66|59
1667367900000|2022-11-02 05:45:00|55.42|54.72|55.39|54.69|55.5|54.8|55.39|54.69|110
1667368200000|2022-11-02 05:50:00|55.4|54.7|55.4|54.7|55.42|54.72|55.39|54.69|81
1667368500000|2022-11-02 05:55:00|55.41|54.71|55.37|54.67|55.41|54.71|55.36|54.66|53
1667368800000|2022-11-02 06:00:00|55.36|54.66|55.31|54.61|55.38|54.68|55.31|54.61|70
1667369100000|2022-11-02 06:05:00|55.32|54.62|55.26|54.56|55.32|54.62|55.26|54.56|79
1667369400000|2022-11-02 06:10:00|55.27|54.57|55.26|54.56|55.3|54.6|55.25|54.55|57
1667369700000|2022-11-02 06:15:00|55.27|54.57|55.29|54.59|55.3|54.6|55.26|54.56|61
1667370000000|2022-11-02 06:20:00|55.27|54.57|55.29|54.59|55.29|54.59|55.26|54.56|35
1667370300000|2022-11-02 06:25:00|55.28|54.58|55.39|54.69|55.41|54.71|55.26|54.56|94
1667370600000|2022-11-02 06:30:00|55.38|54.68|55.36|54.66|55.41|54.71|55.34|54.64|70
1667370900000|2022-11-02 06:35:00|55.35|54.65|55.37|54.67|55.37|54.67|55.35|54.65|49
1667371200000|2022-11-02 06:40:00|55.36|54.66|55.36|54.66|55.38|54.68|55.35|54.65|58
1667371500000|2022-11-02 06:45:00|55.37|54.67|55.4|54.7|55.41|54.71|55.36|54.66|46
1667371800000|2022-11-02 06:50:00|55.41|54.71|55.4|54.7|55.44|54.74|55.39|54.69|66
1667372100000|2022-11-02 06:55:00|55.39|54.69|55.4|54.7|55.4|54.7|55.37|54.67|66
1667372400000|2022-11-02 07:00:00|55.39|54.69|55.45|54.75|55.45|54.75|55.38|54.68|43
1667372700000|2022-11-02 07:05:00|55.44|54.74|55.44|54.74|55.46|54.76|55.4|54.7|57
1667373000000|2022-11-02 07:10:00|55.43|54.73|55.39|54.69|55.44|54.74|55.33|54.63|134
1667373300000|2022-11-02 07:15:00|55.38|54.68|55.07|54.37|55.39|54.69|55.03|54.33|315
1667373600000|2022-11-02 07:20:00|55.06|54.36|55.2|54.5|55.21|54.51|55.03|54.33|274
1667373900000|2022-11-02 07:25:00|55.21|54.51|55.26|54.56|55.28|54.58|55.21|54.51|138
1667374200000|2022-11-02 07:30:00|55.25|54.55|55.27|54.57|55.39|54.69|55.23|54.53|188
1667374500000|2022-11-02 07:35:00|55.26|54.56|55.35|54.65|55.37|54.67|55.26|54.56|102
1667374800000|2022-11-02 07:40:00|55.36|54.66|55.45|54.75|55.47|54.77|55.35|54.65|80
1667375100000|2022-11-02 07:45:00|55.46|54.76|55.45|54.75|55.47|54.77|55.42|54.72|78
1667375400000|2022-11-02 07:50:00|55.44|54.74|55.44|54.74|55.49|54.79|55.43|54.73|84
1667375700000|2022-11-02 07:55:00|55.43|54.73|55.47|54.77|55.49|54.79|55.41|54.71|73
1667376000000|2022-11-02 08:00:00|55.46|54.76|55.46|54.76|55.5|54.8|55.42|54.72|53
1667376300000|2022-11-02 08:05:00|55.47|54.77|55.37|54.67|55.47|54.77|55.36|54.66|129
1667376600000|2022-11-02 08:10:00|55.36|54.66|55.3|54.6|55.38|54.68|55.26|54.56|97
1667376900000|2022-11-02 08:15:00|55.29|54.59|55.42|54.72|55.43|54.73|55.29|54.59|90
1667377200000|2022-11-02 08:20:00|55.43|54.73|55.47|54.77|55.48|54.78|55.41|54.71|64
1667377500000|2022-11-02 08:25:00|55.48|54.78|55.57|54.87|55.58|54.88|55.48|54.78|81
1667377800000|2022-11-02 08:30:00|55.58|54.88|55.89|55.19|55.89|55.19|55.56|54.86|136
1667378100000|2022-11-02 08:35:00|55.88|55.18|56.55|55.85|56.55|55.85|55.88|55.18|411
1667378400000|2022-11-02 08:40:00|56.54|55.84|57.75|57.05|57.81|57.11|56.54|55.84|637
1667378700000|2022-11-02 08:45:00|57.76|57.06|59.69|58.99|60.3|59.6|57.76|57.06|845
1667379000000|2022-11-02 08:50:00|59.68|58.98|60.55|59.85|60.75|60.05|59.31|58.61|836
1667379300000|2022-11-02 08:55:00|60.58|59.88|61.72|61.02|61.83|61.13|60.31|59.61|824
1667379600000|2022-11-02 09:00:00|61.73|61.03|61.85|61.15|62.32|61.62|61.18|60.48|842
1667379900000|2022-11-02 09:05:00|61.84|61.14|62.59|61.89|62.86|62.16|61.39|60.69|834
1667380200000|2022-11-02 09:10:00|62.63|61.93|62.09|61.39|62.68|61.98|61.94|61.24|768
1667380500000|2022-11-02 09:15:00|62.07|61.37|61.67|60.97|62.16|61.46|61.36|60.66|689
1667380800000|2022-11-02 09:20:00|61.66|60.96|61.33|60.63|61.82|61.12|61.24|60.54|638
1667381100000|2022-11-02 09:25:00|61.34|60.64|61.19|60.49|61.37|60.67|60.91|60.21|565
1667381400000|2022-11-02 09:30:00|61.2|60.5|60.19|59.49|61.37|60.67|60.13|59.43|604
1667381700000|2022-11-02 09:35:00|60.18|59.48|60.29|59.59|60.64|59.94|60.18|59.48|560
1667382000000|2022-11-02 09:40:00|60.28|59.58|60.32|59.62|60.32|59.62|59.8|59.1|547
1667382300000|2022-11-02 09:45:00|60.33|59.63|60.12|59.42|60.36|59.66|60.01|59.31|470
1667382600000|2022-11-02 09:50:00|60.1|59.4|59.88|59.18|60.16|59.46|59.75|59.05|442
1667382900000|2022-11-02 09:55:00|59.87|59.17|59.25|58.55|59.92|59.22|58.99|58.29|510
1667383200000|2022-11-02 10:00:00|59.24|58.54|58.72|58.02|59.25|58.55|58.18|57.48|640
1667383500000|2022-11-02 10:05:00|58.73|58.03|59.34|58.64|59.56|58.86|58.59|57.89|541
1667383800000|2022-11-02 10:10:00|59.33|58.63|58.92|58.22|59.34|58.64|58.76|58.06|505
1667384100000|2022-11-02 10:15:00|58.93|58.23|59.23|58.53|59.24|58.54|58.82|58.12|466
1667384400000|2022-11-02 10:20:00|59.24|58.54|59.03|58.33|59.24|58.54|58.83|58.13|370
1667384700000|2022-11-02 10:25:00|59.04|58.34|58.75|58.05|59.06|58.36|58.67|57.97|327
1667385000000|2022-11-02 10:30:00|58.74|58.04|59.07|58.37|59.11|58.41|58.63|57.93|394
1667385300000|2022-11-02 10:35:00|59.08|58.38|59.34|58.64|59.4|58.7|59.07|58.37|340
1667385600000|2022-11-02 10:40:00|59.33|58.63|59.21|58.51|59.34|58.64|59.05|58.35|334
1667385900000|2022-11-02 10:45:00|59.2|58.5|59.28|58.58|59.28|58.58|59.11|58.41|266
1667386200000|2022-11-02 10:50:00|59.27|58.57|59.02|58.32|59.52|58.82|58.98|58.28|370
1667386500000|2022-11-02 10:55:00|59.01|58.31|59.08|58.38|59.17|58.47|58.95|58.25|234
1667386800000|2022-11-02 11:00:00|59.06|58.36|59.13|58.43|59.18|58.48|59.03|58.33|297
1667387100000|2022-11-02 11:05:00|59.14|58.44|59.47|58.77|59.49|58.79|59.08|58.38|302
1667387400000|2022-11-02 11:10:00|59.48|58.78|59.42|58.72|59.53|58.83|59.39|58.69|231
1667387700000|2022-11-02 11:15:00|59.4|58.7|59.46|58.76|59.5|58.8|59.27|58.57|250
1667388000000|2022-11-02 11:20:00|59.45|58.75|59.4|58.7|59.67|58.97|59.35|58.65|266
1667388300000|2022-11-02 11:25:00|59.41|58.71|59.58|58.88|59.59|58.89|59.34|58.64|200
1667388600000|2022-11-02 11:30:00|59.57|58.87|59.68|58.98|59.76|59.06|59.49|58.79|248
1667388900000|2022-11-02 11:35:00|59.67|58.97|59.75|59.05|59.84|59.14|59.64|58.94|249
1667389200000|2022-11-02 11:40:00|59.76|59.06|59.98|59.28|60.02|59.32|59.72|59.02|227
1667389500000|2022-11-02 11:45:00|59.97|59.27|59.62|58.92|59.98|59.28|59.59|58.89|254
1667389800000|2022-11-02 11:50:00|59.61|58.91|59.45|58.75|59.8|59.1|59.33|58.63|311
1667390100000|2022-11-02 11:55:00|59.44|58.74|59.56|58.86|59.64|58.94|59.44|58.74|159
1667390400000|2022-11-02 12:00:00|59.55|58.85|59.68|58.98|59.73|59.03|59.49|58.79|215
1667390700000|2022-11-02 12:05:00|59.67|58.97|59.38|58.68|59.69|58.99|59.34|58.64|222
1667391000000|2022-11-02 12:10:00|59.39|58.69|59.44|58.74|59.49|58.79|59.23|58.53|358
1667391300000|2022-11-02 12:15:00|59.45|58.75|59.41|58.71|59.45|58.75|59.21|58.51|384
1667391600000|2022-11-02 12:20:00|59.4|58.7|59.56|58.86|59.58|58.88|59.39|58.69|341
1667391900000|2022-11-02 12:25:00|59.57|58.87|59.84|59.14|59.87|59.17|59.53|58.83|312
1667392200000|2022-11-02 12:30:00|59.85|59.15|59.81|59.11|60.17|59.47|59.78|59.08|357
1667392500000|2022-11-02 12:35:00|59.8|59.1|59.68|58.98|59.81|59.11|59.63|58.93|257
1667392800000|2022-11-02 12:40:00|59.67|58.97|59.67|58.97|59.75|59.05|59.6|58.9|322
1667393100000|2022-11-02 12:45:00|59.68|58.98|59.64|58.94|59.68|58.98|59.55|58.85|175
1667393400000|2022-11-02 12:50:00|59.65|58.95|60.01|59.31|60.06|59.36|59.63|58.93|266
1667393700000|2022-11-02 12:55:00|60|59.3|60.26|59.56|60.49|59.79|59.98|59.28|402
1667394000000|2022-11-02 13:00:00|60.25|59.55|60.75|60.05|60.82|60.12|60|59.3|516
1667394300000|2022-11-02 13:05:00|60.76|60.06|60.85|60.15|61.14|60.44|60.66|59.96|579
1667394600000|2022-11-02 13:10:00|60.86|60.16|60.6|59.9|60.92|60.22|60.54|59.84|502
1667394900000|2022-11-02 13:15:00|60.61|59.91|60.91|60.21|60.92|60.22|60.56|59.86|371
1667395200000|2022-11-02 13:20:00|60.92|60.22|60.99|60.29|61.09|60.39|60.89|60.19|431
1667395500000|2022-11-02 13:25:00|60.98|60.28|60.65|59.95|61.21|60.51|60.55|59.85|436
1667395800000|2022-11-02 13:30:00|60.67|59.97|61.01|60.31|61.03|60.33|60.43|59.73|581
1667396100000|2022-11-02 13:35:00|61.02|60.32|61.48|60.78|61.93|61.23|61|60.3|650
1667396400000|2022-11-02 13:40:00|61.47|60.77|61.83|61.13|62.2|61.5|61.47|60.77|631
1667396700000|2022-11-02 13:45:00|61.82|61.12|61.96|61.26|62.49|61.79|61.77|61.07|598
1667397000000|2022-11-02 13:50:00|61.95|61.25|62.01|61.31|62.01|61.31|61.59|60.89|565
1667397300000|2022-11-02 13:55:00|62|61.3|61.29|60.59|62.24|61.54|61.27|60.57|591
1667397600000|2022-11-02 14:00:00|61.28|60.58|61.25|60.55|61.73|61.03|61.19|60.49|516
1667397900000|2022-11-02 14:05:00|61.24|60.54|61.11|60.41|61.31|60.61|61.06|60.36|482
1667398200000|2022-11-02 14:10:00|61.12|60.42|61.59|60.89|61.87|61.17|61.12|60.42|534
1667398500000|2022-11-02 14:15:00|61.6|60.9|61.27|60.57|61.74|61.04|61.15|60.45|420
1667398800000|2022-11-02 14:20:00|61.26|60.56|61.36|60.66|61.56|60.86|61.2|60.5|403
1667399100000|2022-11-02 14:25:00|61.35|60.65|61.43|60.73|61.59|60.89|61.32|60.62|357
1667399400000|2022-11-02 14:30:00|61.44|60.74|61.38|60.68|61.77|61.07|61.35|60.65|413
1667399700000|2022-11-02 14:35:00|61.37|60.67|61.74|61.04|61.85|61.15|61.27|60.57|476
1667400000000|2022-11-02 14:40:00|61.75|61.05|61.85|61.15|61.95|61.25|61.52|60.82|464
1667400300000|2022-11-02 14:45:00|61.86|61.16|62.36|61.66|63.19|62.49|61.86|61.16|703
1667400600000|2022-11-02 14:50:00|62.35|61.65|61.57|60.87|62.36|61.66|61.53|60.83|662
1667400900000|2022-11-02 14:55:00|61.56|60.86|61.3|60.6|61.73|61.03|61.24|60.54|527
1667401200000|2022-11-02 15:00:00|61.29|60.59|60.83|60.13|61.32|60.62|60.78|60.08|540
1667401500000|2022-11-02 15:05:00|60.82|60.12|60.76|60.06|61.28|60.58|60.76|60.06|426
1667401800000|2022-11-02 15:10:00|60.77|60.07|60.98|60.28|60.98|60.28|60.72|60.02|388
1667402100000|2022-11-02 15:15:00|60.99|60.29|61|60.3|61.19|60.49|60.78|60.08|385
1667402400000|2022-11-02 15:20:00|61.01|60.31|61.16|60.46|61.45|60.75|60.93|60.23|369
1667402700000|2022-11-02 15:25:00|61.17|60.47|61.09|60.39|61.23|60.53|60.95|60.25|322
1667403000000|2022-11-02 15:30:00|61.08|60.38|61|60.3|61.3|60.6|61|60.3|298
1667403300000|2022-11-02 15:35:00|61.01|60.31|61.08|60.38|61.23|60.53|60.86|60.16|256
1667403600000|2022-11-02 15:40:00|61.09|60.39|61.38|60.68|61.65|60.95|60.97|60.27|295
1667403900000|2022-11-02 15:45:00|61.37|60.67|61.33|60.63|61.48|60.78|61.19|60.49|380
1667404200000|2022-11-02 15:50:00|61.32|60.62|61.21|60.51|61.36|60.66|61.2|60.5|232
1667404500000|2022-11-02 15:55:00|61.2|60.5|61.23|60.53|61.28|60.58|61.12|60.42|245
1667404800000|2022-11-02 16:00:00|61.24|60.54|61.47|60.77|61.61|60.91|61.1|60.4|391
1667405100000|2022-11-02 16:05:00|61.46|60.76|61.16|60.46|61.47|60.77|61.1|60.4|322
1667405400000|2022-11-02 16:10:00|61.14|60.44|61.15|60.45|61.25|60.55|61.09|60.39|276
1667405700000|2022-11-02 16:15:00|61.14|60.44|61.1|60.4|61.25|60.55|61.05|60.35|242
1667406000000|2022-11-02 16:20:00|61.11|60.41|60.7|60|61.11|60.41|60.64|59.94|334
1667406300000|2022-11-02 16:25:00|60.71|60.01|60.42|59.72|60.83|60.13|60.39|59.69|366
1667406600000|2022-11-02 16:30:00|60.41|59.71|60.67|59.97|60.85|60.15|60.41|59.71|376
1667406900000|2022-11-02 16:35:00|60.68|59.98|60.85|60.15|60.85|60.15|60.51|59.81|267
1667407200000|2022-11-02 16:40:00|60.84|60.14|61.13|60.43|61.41|60.71|60.84|60.14|370
1667407500000|2022-11-02 16:45:00|61.14|60.44|61.29|60.59|61.33|60.63|61.03|60.33|348
1667407800000|2022-11-02 16:50:00|61.28|60.58|61.29|60.59|61.41|60.71|61.24|60.54|306
1667408100000|2022-11-02 16:55:00|61.3|60.6|61.42|60.72|61.62|60.92|61.3|60.6|326
1667408400000|2022-11-02 17:00:00|61.41|60.71|61.11|60.41|61.42|60.72|61.09|60.39|417
1667408700000|2022-11-02 17:05:00|61.12|60.42|61.2|60.5|61.24|60.54|61.03|60.33|330
1667409000000|2022-11-02 17:10:00|61.21|60.51|61.1|60.4|61.21|60.51|61.04|60.34|260
1667409300000|2022-11-02 17:15:00|61.11|60.41|60.83|60.13|61.13|60.43|60.8|60.1|278
1667409600000|2022-11-02 17:20:00|60.84|60.14|61.01|60.31|61.09|60.39|60.8|60.1|341
1667409900000|2022-11-02 17:25:00|61|60.3|60.96|60.26|61.14|60.44|60.88|60.18|273
1667410200000|2022-11-02 17:30:00|60.97|60.27|60.99|60.29|61.05|60.35|60.76|60.06|244
1667410500000|2022-11-02 17:35:00|61|60.3|60.9|60.2|61.06|60.36|60.83|60.13|277
1667410800000|2022-11-02 17:40:00|60.91|60.21|60.87|60.17|61.01|60.31|60.87|60.17|227
1667411100000|2022-11-02 17:45:00|60.88|60.18|60.8|60.1|61.03|60.33|60.79|60.09|267
1667411400000|2022-11-02 17:50:00|60.79|60.09|60.78|60.08|60.94|60.24|60.77|60.07|276
1667411700000|2022-11-02 17:55:00|60.77|60.07|60.98|60.28|61.05|60.35|60.63|59.93|332
1667412000000|2022-11-02 18:00:00|60.99|60.29|61.38|60.68|62.22|61.52|60.66|59.96|592
1667412300000|2022-11-02 18:05:00|61.36|60.66|61.57|60.87|61.99|61.29|61.21|60.51|526
1667412600000|2022-11-02 18:10:00|61.56|60.86|61.51|60.81|61.66|60.96|61.2|60.5|394
1667412900000|2022-11-02 18:15:00|61.52|60.82|61.65|60.95|61.91|61.21|61.49|60.79|358
1667413200000|2022-11-02 18:20:00|61.66|60.96|61.57|60.87|61.68|60.98|61.5|60.8|271
1667413500000|2022-11-02 18:25:00|61.58|60.88|61.68|60.98|61.72|61.02|61.53|60.83|274
1667413800000|2022-11-02 18:30:00|61.67|60.97|61.53|60.83|61.72|61.02|61.2|60.5|387
1667414100000|2022-11-02 18:35:00|61.52|60.82|61.11|60.41|61.67|60.97|60.73|60.03|558
1667414400000|2022-11-02 18:40:00|61.1|60.4|61.19|60.49|61.41|60.71|60.83|60.13|555
1667414700000|2022-11-02 18:45:00|61.18|60.48|61.02|60.32|61.33|60.63|60.96|60.26|477
1667415000000|2022-11-02 18:50:00|61.03|60.33|60.82|60.12|61.06|60.36|60.63|59.93|490
1667415300000|2022-11-02 18:55:00|60.83|60.13|61.07|60.37|61.11|60.41|60.7|60|400
1667415600000|2022-11-02 19:00:00|61.06|60.36|60.88|60.18|61.11|60.41|60.79|60.09|410
1667415900000|2022-11-02 19:05:00|60.89|60.19|61.54|60.84|61.65|60.95|60.66|59.96|609
1667416200000|2022-11-02 19:10:00|61.53|60.83|61.03|60.33|61.54|60.84|61.01|60.31|423
1667416500000|2022-11-02 19:15:00|61.02|60.32|60.85|60.15|61.04|60.34|60.79|60.09|406
1667416800000|2022-11-02 19:20:00|60.84|60.14|60.7|60|60.88|60.18|60.46|59.76|418
1667417100000|2022-11-02 19:25:00|60.69|59.99|60.3|59.6|60.7|60|59.79|59.09|580
1667417400000|2022-11-02 19:30:00|60.31|59.61|59.71|59.01|60.31|59.61|59.68|58.98|529
1667417700000|2022-11-02 19:35:00|59.7|59|60.09|59.39|60.17|59.47|59.61|58.91|523
1667418000000|2022-11-02 19:40:00|60.1|59.4|60.09|59.39|60.14|59.44|59.76|59.06|477
1667418300000|2022-11-02 19:45:00|60.08|59.38|60.04|59.34|60.09|59.39|59.84|59.14|470
1667418600000|2022-11-02 19:50:00|60.05|59.35|59.76|59.06|60.06|59.36|59.69|58.99|372
1667418900000|2022-11-02 19:55:00|59.75|59.05|59.85|59.15|59.92|59.22|59.72|59.02|389
1667419200000|2022-11-02 20:00:00|59.86|59.16|59.86|59.16|60.03|59.33|59.76|59.06|401
1667419500000|2022-11-02 20:05:00|59.85|59.15|59.71|59.01|59.92|59.22|59.69|58.99|223
1667419800000|2022-11-02 20:10:00|59.72|59.02|59.05|58.35|59.72|59.02|59.04|58.34|476
1667420100000|2022-11-02 20:15:00|59.04|58.34|59.12|58.42|59.13|58.43|58.86|58.16|392
1667420400000|2022-11-02 20:20:00|59.13|58.43|58.86|58.16|59.23|58.53|58.83|58.13|437
1667420700000|2022-11-02 20:25:00|58.85|58.15|58.99|58.29|59.19|58.49|58.85|58.15|375
1667421000000|2022-11-02 20:30:00|59|58.3|59.1|58.4|59.28|58.58|58.88|58.18|331
1667421300000|2022-11-02 20:35:00|59.09|58.39|59.07|58.37|59.17|58.47|58.97|58.27|273
1667421600000|2022-11-02 20:40:00|59.08|58.38|59.15|58.45|59.16|58.46|59.01|58.31|265
1667421900000|2022-11-02 20:45:00|59.14|58.44|59.39|58.69|59.7|59|59.05|58.35|344
1667422200000|2022-11-02 20:50:00|59.4|58.7|59.61|58.91|59.63|58.93|59.32|58.62|188
1667422500000|2022-11-02 20:55:00|59.6|58.9|59.49|58.79|59.6|58.9|59.31|58.61|255
1667422800000|2022-11-02 21:00:00|59.48|58.78|59.52|58.82|59.54|58.84|59.44|58.74|114
1667423100000|2022-11-02 21:05:00|59.51|58.81|59.68|58.98|59.89|59.19|59.48|58.78|162
1667423400000|2022-11-02 21:10:00|59.69|58.99|59.66|58.96|59.7|59|59.63|58.93|65
1667423700000|2022-11-02 21:15:00|59.65|58.95|59.77|59.07|59.77|59.07|59.65|58.95|38
1667424000000|2022-11-02 21:20:00|59.78|59.08|59.72|59.02|59.78|59.08|59.7|59|90
1667424300000|2022-11-02 21:25:00|59.71|59.01|59.63|58.93|59.71|59.01|59.56|58.86|100
1667424600000|2022-11-02 21:30:00|59.64|58.94|59.69|58.99|59.7|59|59.61|58.91|51
1667424900000|2022-11-02 21:35:00|59.68|58.98|59.83|59.13|59.83|59.13|59.68|58.98|41
1667425200000|2022-11-02 21:40:00|59.84|59.14|60|59.3|60|59.3|59.83|59.13|47
1667425500000|2022-11-02 21:45:00|59.99|59.29|60.34|59.64|60.81|60.11|59.97|59.27|201
1667425800000|2022-11-02 21:50:00|60.33|59.63|60.3|59.6|60.34|59.64|60.1|59.4|128
1667426100000|2022-11-02 21:55:00|60.29|59.59|60.61|59.91|60.71|60.01|60.28|59.58|175
1667426400000|2022-11-02 22:00:00|60.6|59.9|60.16|59.46|60.6|59.9|60.12|59.42|284
1667426700000|2022-11-02 22:05:00|60.18|59.48|59.82|59.12|60.18|59.48|59.77|59.07|274
1667427000000|2022-11-02 22:10:00|59.83|59.13|59.79|59.09|59.91|59.21|59.72|59.02|206
1667427300000|2022-11-02 22:15:00|59.78|59.08|59.85|59.15|59.86|59.16|59.65|58.95|159
1667427600000|2022-11-02 22:20:00|59.86|59.16|59.93|59.23|59.98|59.28|59.86|59.16|118
1667427900000|2022-11-02 22:25:00|59.94|59.24|59.9|59.2|59.95|59.25|59.84|59.14|108
1667428200000|2022-11-02 22:30:00|59.91|59.21|60.02|59.32|60.02|59.32|59.89|59.19|95
1667428500000|2022-11-02 22:35:00|60.01|59.31|59.87|59.17|60.03|59.33|59.83|59.13|137
1667428800000|2022-11-02 22:40:00|59.88|59.18|59.7|59|59.92|59.22|59.64|58.94|144
1667429100000|2022-11-02 22:45:00|59.71|59.01|59.59|58.89|59.78|59.08|59.57|58.87|188
1667429400000|2022-11-02 22:50:00|59.58|58.88|59.61|58.91|59.67|58.97|59.34|58.64|310
1667429700000|2022-11-02 22:55:00|59.62|58.92|59.88|59.18|59.9|59.2|59.55|58.85|216
1667430000000|2022-11-02 23:00:00|59.87|59.17|59.95|59.25|60.03|59.33|59.73|59.03|222
1667430300000|2022-11-02 23:05:00|59.94|59.24|60.16|59.46|60.16|59.46|59.93|59.23|177
1667430600000|2022-11-02 23:10:00|60.17|59.47|60.34|59.64|60.49|59.79|60.11|59.41|248
1667430900000|2022-11-02 23:15:00|60.35|59.65|60.33|59.63|60.35|59.65|60.18|59.48|173
1667431200000|2022-11-02 23:20:00|60.32|59.62|60.4|59.7|60.47|59.77|60.26|59.56|194
1667431500000|2022-11-02 23:25:00|60.39|59.69|60.49|59.79|60.74|60.04|60.3|59.6|289
1667431800000|2022-11-02 23:30:00|60.48|59.78|60.76|60.06|60.84|60.14|60.39|59.69|233
1667432100000|2022-11-02 23:35:00|60.77|60.07|60.77|60.07|60.8|60.1|60.52|59.82|254
1667432400000|2022-11-02 23:40:00|60.76|60.06|60.89|60.19|60.97|60.27|60.64|59.94|190
1667432700000|2022-11-02 23:45:00|60.87|60.17|60.82|60.12|60.88|60.18|60.71|60.01|208
1667433000000|2022-11-02 23:50:00|60.83|60.13|60.7|60|60.83|60.13|60.56|59.86|206
1667433300000|2022-11-02 23:55:00|60.71|60.01|61.3|60.6|61.36|60.66|60.71|60.01|268
1667433600000|2022-11-03 00:00:00|61.31|60.61|60.88|60.18|61.31|60.61|60.88|60.18|324
1667433900000|2022-11-03 00:05:00|60.87|60.17|60.76|60.06|60.92|60.22|60.73|60.03|240
1667434200000|2022-11-03 00:10:00|60.75|60.05|60.86|60.16|60.87|60.17|60.59|59.89|212
1667434500000|2022-11-03 00:15:00|60.84|60.14|61.07|60.37|61.2|60.5|60.84|60.14|267
1667434800000|2022-11-03 00:20:00|61.04|60.34|60.97|60.27|61.05|60.35|60.75|60.05|303
1667435100000|2022-11-03 00:25:00|60.98|60.28|61.14|60.44|61.18|60.48|60.98|60.28|203
1667435400000|2022-11-03 00:30:00|61.15|60.45|61.63|60.93|61.69|60.99|61.15|60.45|350
1667435700000|2022-11-03 00:35:00|61.65|60.95|61.97|61.27|62.3|61.6|61.58|60.88|524
1667436000000|2022-11-03 00:40:00|61.98|61.28|62.49|61.79|62.74|62.04|61.94|61.24|492
1667436300000|2022-11-03 00:45:00|62.48|61.78|62.9|62.2|62.9|62.2|62.47|61.77|438
1667436600000|2022-11-03 00:50:00|62.89|62.19|63.62|62.92|63.68|62.98|62.74|62.04|534
1667436900000|2022-11-03 00:55:00|63.64|62.94|63.88|63.18|64.2|63.5|63.64|62.94|622
1667437200000|2022-11-03 01:00:00|63.87|63.17|64.49|63.79|64.5|63.8|63.5|62.8|608
1667437500000|2022-11-03 01:05:00|64.51|63.81|64.51|63.81|64.63|63.93|64.18|63.48|572
1667437800000|2022-11-03 01:10:00|64.5|63.8|64.31|63.61|64.56|63.86|63.99|63.29|475
1667438100000|2022-11-03 01:15:00|64.3|63.6|63.92|63.22|64.42|63.72|63.66|62.96|482
1667438400000|2022-11-03 01:20:00|63.93|63.23|63.79|63.09|64.01|63.31|63.6|62.9|375
1667438700000|2022-11-03 01:25:00|63.84|63.14|64.19|63.49|64.68|63.98|63.84|63.14|623
1667439000000|2022-11-03 01:30:00|64.2|63.5|63.79|63.09|64.31|63.61|63.7|63|390
1667439300000|2022-11-03 01:35:00|63.8|63.1|63.71|63.01|63.88|63.18|63.56|62.86|258
1667439600000|2022-11-03 01:40:00|63.72|63.02|64.07|63.37|64.24|63.54|63.72|63.02|354
1667439900000|2022-11-03 01:45:00|64.06|63.36|64.06|63.36|64.44|63.74|63.98|63.28|498
1667440200000|2022-11-03 01:50:00|64.07|63.37|63.94|63.24|64.23|63.53|63.92|63.22|259
1667440500000|2022-11-03 01:55:00|63.93|63.23|63.88|63.18|64.14|63.44|63.78|63.08|245
1667440800000|2022-11-03 02:00:00|63.87|63.17|63.9|63.2|64.22|63.52|63.87|63.17|438
1667441100000|2022-11-03 02:05:00|63.91|63.21|64.05|63.35|64.23|63.53|63.8|63.1|301
1667441400000|2022-11-03 02:10:00|64.06|63.36|63.58|62.88|64.06|63.36|63.58|62.88|294
1667441700000|2022-11-03 02:15:00|63.57|62.87|63.73|63.03|63.82|63.12|63.54|62.84|258
1667442000000|2022-11-03 02:20:00|63.74|63.04|64.18|63.48|64.36|63.66|63.74|63.04|309
1667442300000|2022-11-03 02:25:00|64.19|63.49|64.1|63.4|64.36|63.66|64.09|63.39|275
1667442600000|2022-11-03 02:30:00|64.09|63.39|64.13|63.43|64.75|64.05|64.07|63.37|369
1667442900000|2022-11-03 02:35:00|64.1|63.4|64.25|63.55|64.31|63.61|63.93|63.23|337
1667443200000|2022-11-03 02:40:00|64.26|63.56|63.93|63.23|64.27|63.57|63.88|63.18|249
1667443500000|2022-11-03 02:45:00|63.92|63.22|64.01|63.31|64.02|63.32|63.77|63.07|370
1667443800000|2022-11-03 02:50:00|64.02|63.32|64.11|63.41|64.16|63.46|63.85|63.15|364
1667444100000|2022-11-03 02:55:00|64.12|63.42|64.17|63.47|64.34|63.64|64.07|63.37|233
1667444400000|2022-11-03 03:00:00|64.18|63.48|64.37|63.67|64.44|63.74|64.09|63.39|291
1667444700000|2022-11-03 03:05:00|64.38|63.68|64.63|63.93|65.05|64.35|64.29|63.59|592
1667445000000|2022-11-03 03:10:00|64.62|63.92|64.16|63.46|64.7|64|64.1|63.4|430
1667445300000|2022-11-03 03:15:00|64.14|63.44|63.89|63.19|64.14|63.44|63.83|63.13|414
1667445600000|2022-11-03 03:20:00|63.9|63.2|64.24|63.54|64.27|63.57|63.8|63.1|400
1667445900000|2022-11-03 03:25:00|64.25|63.55|64.4|63.7|64.43|63.73|64.16|63.46|350
1667446200000|2022-11-03 03:30:00|64.41|63.71|63.99|63.29|64.42|63.72|63.98|63.28|294
1667446500000|2022-11-03 03:35:00|64|63.3|63.92|63.22|64.08|63.38|63.79|63.09|285
1667446800000|2022-11-03 03:40:00|63.91|63.21|63.85|63.15|64.08|63.38|63.83|63.13|224
1667447100000|2022-11-03 03:45:00|63.9|63.2|63.76|63.06|63.98|63.28|63.56|62.86|290
1667447400000|2022-11-03 03:50:00|63.77|63.07|63.71|63.01|63.81|63.11|63.63|62.93|237
1667447700000|2022-11-03 03:55:00|63.72|63.02|63.72|63.02|63.73|63.03|63.58|62.88|265
1667448000000|2022-11-03 04:00:00|63.73|63.03|63.34|62.64|63.81|63.11|63.25|62.55|192
1667448300000|2022-11-03 04:05:00|63.35|62.65|63.58|62.88|63.67|62.97|63.33|62.63|236
1667448600000|2022-11-03 04:10:00|63.59|62.89|63.28|62.58|63.62|62.92|63.26|62.56|282
1667448900000|2022-11-03 04:15:00|63.29|62.59|63.31|62.61|63.39|62.69|63.09|62.39|370
1667449200000|2022-11-03 04:20:00|63.3|62.6|63.28|62.58|63.32|62.62|63.12|62.42|257
1667449500000|2022-11-03 04:25:00|63.29|62.59|63.19|62.49|63.38|62.68|63.09|62.39|267
1667449800000|2022-11-03 04:30:00|63.2|62.5|62.98|62.28|63.26|62.56|62.94|62.24|242
1667450100000|2022-11-03 04:35:00|62.99|62.29|62.84|62.14|63.13|62.43|62.84|62.14|257
1667450400000|2022-11-03 04:40:00|62.83|62.13|62.69|61.99|62.86|62.16|62.56|61.86|307
1667450700000|2022-11-03 04:45:00|62.7|62|63.14|62.44|63.14|62.44|62.69|61.99|262
1667451000000|2022-11-03 04:50:00|63.13|62.43|62.96|62.26|63.14|62.44|62.92|62.22|206
1667451300000|2022-11-03 04:55:00|62.97|62.27|62.97|62.27|63.13|62.43|62.94|62.24|169
1667451600000|2022-11-03 05:00:00|62.98|62.28|63.13|62.43|63.32|62.62|62.95|62.25|234
1667451900000|2022-11-03 05:05:00|63.14|62.44|63.05|62.35|63.19|62.49|63.03|62.33|165
1667452200000|2022-11-03 05:10:00|63.06|62.36|62.85|62.15|63.22|62.52|62.85|62.15|210
1667452500000|2022-11-03 05:15:00|62.86|62.16|62.97|62.27|62.99|62.29|62.84|62.14|184
1667452800000|2022-11-03 05:20:00|62.98|62.28|62.81|62.11|63|62.3|62.77|62.07|165
1667453100000|2022-11-03 05:25:00|62.82|62.12|62.74|62.04|62.89|62.19|62.74|62.04|184
1667453400000|2022-11-03 05:30:00|62.75|62.05|62.77|62.07|62.79|62.09|62.65|61.95|218
1667453700000|2022-11-03 05:35:00|62.78|62.08|62.75|62.05|62.9|62.2|62.7|62|167
1667454000000|2022-11-03 05:40:00|62.79|62.09|62.71|62.01|62.89|62.19|62.63|61.93|277
1667454300000|2022-11-03 05:45:00|62.69|61.99|63.01|62.31|63.02|62.32|62.64|61.94|237
1667454600000|2022-11-03 05:50:00|63.02|62.32|63.06|62.36|63.18|62.48|62.99|62.29|268
1667454900000|2022-11-03 05:55:00|63.07|62.37|62.97|62.27|63.08|62.38|62.86|62.16|203
1667455200000|2022-11-03 06:00:00|62.98|62.28|63.03|62.33|63.09|62.39|62.96|62.26|122
1667455500000|2022-11-03 06:05:00|63.02|62.32|62.68|61.98|63.03|62.33|62.52|61.82|324
1667455800000|2022-11-03 06:10:00|62.67|61.97|62.69|61.99|62.72|62.02|62.45|61.75|212
1667456100000|2022-11-03 06:15:00|62.7|62|62.83|62.13|62.83|62.13|62.51|61.81|287
1667456400000|2022-11-03 06:20:00|62.84|62.14|62.71|62.01|62.88|62.18|62.62|61.92|264
1667456700000|2022-11-03 06:25:00|62.7|62|62.59|61.89|62.71|62.01|62.5|61.8|175
1667457000000|2022-11-03 06:30:00|62.6|61.9|62.57|61.87|62.7|62|62.55|61.85|135
1667457300000|2022-11-03 06:35:00|62.56|61.86|62.55|61.85|62.57|61.87|62.47|61.77|173
1667457600000|2022-11-03 06:40:00|62.54|61.84|62.68|61.98|62.69|61.99|62.54|61.84|149
1667457900000|2022-11-03 06:45:00|62.69|61.99|62.81|62.11|62.81|62.11|62.68|61.98|121
1667458200000|2022-11-03 06:50:00|62.82|62.12|62.82|62.12|62.86|62.16|62.69|61.99|159
1667458500000|2022-11-03 06:55:00|62.81|62.11|62.84|62.14|62.96|62.26|62.68|61.98|214
1667458800000|2022-11-03 07:00:00|62.85|62.15|62.8|62.1|62.97|62.27|62.77|62.07|265
1667459100000|2022-11-03 07:05:00|62.81|62.11|62.94|62.24|63.1|62.4|62.79|62.09|338
1667459400000|2022-11-03 07:10:00|62.95|62.25|63.04|62.34|63.08|62.38|62.9|62.2|332
1667459700000|2022-11-03 07:15:00|63.05|62.35|62.96|62.26|63.09|62.39|62.91|62.21|234
1667460000000|2022-11-03 07:20:00|62.97|62.27|62.76|62.06|63.02|62.32|62.76|62.06|226
1667460300000|2022-11-03 07:25:00|62.77|62.07|62.63|61.93|62.77|62.07|62.5|61.8|326
1667460600000|2022-11-03 07:30:00|62.61|61.91|62.58|61.88|62.72|62.02|62.49|61.79|192
1667460900000|2022-11-03 07:35:00|62.59|61.89|62.62|61.92|62.69|61.99|62.56|61.86|187
1667461200000|2022-11-03 07:40:00|62.63|61.93|62.45|61.75|62.69|61.99|62.42|61.72|211
1667461500000|2022-11-03 07:45:00|62.44|61.74|62.03|61.33|62.52|61.82|62.03|61.33|364
1667461800000|2022-11-03 07:50:00|62.05|61.35|61.98|61.28|62.08|61.38|61.9|61.2|306
1667462100000|2022-11-03 07:55:00|61.99|61.29|61.74|61.04|62.15|61.45|61.73|61.03|373
1667462400000|2022-11-03 08:00:00|61.75|61.05|61.83|61.13|62.04|61.34|61.75|61.05|353
1667462700000|2022-11-03 08:05:00|61.82|61.12|62.24|61.54|62.27|61.57|61.8|61.1|365
1667463000000|2022-11-03 08:10:00|62.25|61.55|62.46|61.76|62.46|61.76|62.15|61.45|389
1667463300000|2022-11-03 08:15:00|62.45|61.75|62.37|61.67|62.51|61.81|62.34|61.64|241
1667463600000|2022-11-03 08:20:00|62.38|61.68|62.05|61.35|62.42|61.72|61.98|61.28|223
1667463900000|2022-11-03 08:25:00|62.04|61.34|61.97|61.27|62.04|61.34|61.84|61.14|221
1667464200000|2022-11-03 08:30:00|61.98|61.28|61.98|61.28|62.07|61.37|61.81|61.11|271
1667464500000|2022-11-03 08:35:00|61.97|61.27|61.96|61.26|62.13|61.43|61.94|61.24|226
1667464800000|2022-11-03 08:40:00|61.94|61.24|61.87|61.17|62.1|61.4|61.87|61.17|265
1667465100000|2022-11-03 08:45:00|61.88|61.18|61.84|61.14|62.06|61.36|61.81|61.11|232
1667465400000|2022-11-03 08:50:00|61.86|61.16|61.85|61.15|61.94|61.24|61.84|61.14|168
1667465700000|2022-11-03 08:55:00|61.86|61.16|61.75|61.05|61.86|61.16|61.63|60.93|304
1667466000000|2022-11-03 09:00:00|61.74|61.04|62.09|61.39|62.09|61.39|61.72|61.02|292
1667466300000|2022-11-03 09:05:00|62.08|61.38|61.86|61.16|62.13|61.43|61.82|61.12|274
1667466600000|2022-11-03 09:10:00|61.87|61.17|61.83|61.13|61.88|61.18|61.81|61.11|105
1667466900000|2022-11-03 09:15:00|61.82|61.12|61.73|61.03|61.83|61.13|61.7|61|144
1667467200000|2022-11-03 09:20:00|61.74|61.04|61.82|61.12|61.87|61.17|61.73|61.03|139
1667467500000|2022-11-03 09:25:00|61.81|61.11|61.89|61.19|61.9|61.2|61.77|61.07|145
1667467800000|2022-11-03 09:30:00|61.9|61.2|62.02|61.32|62.02|61.32|61.85|61.15|167
1667468100000|2022-11-03 09:35:00|62.01|61.31|62.18|61.48|62.22|61.52|62.01|61.31|285
1667468400000|2022-11-03 09:40:00|62.19|61.49|62.18|61.48|62.19|61.49|61.93|61.23|230
1667468700000|2022-11-03 09:45:00|62.17|61.47|61.92|61.22|62.17|61.47|61.92|61.22|184
1667469000000|2022-11-03 09:50:00|61.93|61.23|62.03|61.33|62.1|61.4|61.91|61.21|148
1667469300000|2022-11-03 09:55:00|62.02|61.32|62.17|61.47|62.22|61.52|61.97|61.27|187
1667469600000|2022-11-03 10:00:00|62.18|61.48|62.33|61.63|62.39|61.69|62.15|61.45|221
1667469900000|2022-11-03 10:05:00|62.32|61.62|62.25|61.55|62.37|61.67|62.13|61.43|252
1667470200000|2022-11-03 10:10:00|62.26|61.56|62.4|61.7|62.41|61.71|62.26|61.56|148
1667470500000|2022-11-03 10:15:00|62.39|61.69|62.27|61.57|62.53|61.83|62.26|61.56|236
1667470800000|2022-11-03 10:20:00|62.26|61.56|61.97|61.27|62.26|61.56|61.96|61.26|251
1667471100000|2022-11-03 10:25:00|61.96|61.26|62.04|61.34|62.14|61.44|61.92|61.22|229
1667471400000|2022-11-03 10:30:00|62.03|61.33|62.31|61.61|62.42|61.72|62.01|61.31|174
1667471700000|2022-11-03 10:35:00|62.32|61.62|62.33|61.63|62.45|61.75|62.27|61.57|162
1667472000000|2022-11-03 10:40:00|62.32|61.62|62.19|61.49|62.39|61.69|62.18|61.48|154
1667472300000|2022-11-03 10:45:00|62.18|61.48|62.13|61.43|62.29|61.59|62.08|61.38|188
1667472600000|2022-11-03 10:50:00|62.14|61.44|62.31|61.61|62.39|61.69|62.13|61.43|192
1667472900000|2022-11-03 10:55:00|62.32|61.62|62.49|61.79|62.52|61.82|62.32|61.62|170
1667473200000|2022-11-03 11:00:00|62.5|61.8|62.43|61.73|62.51|61.81|62.38|61.68|109
1667473500000|2022-11-03 11:05:00|62.44|61.74|62.32|61.62|62.52|61.82|62.29|61.59|153
1667473800000|2022-11-03 11:10:00|62.31|61.61|62.13|61.43|62.31|61.61|62.12|61.42|228
1667474100000|2022-11-03 11:15:00|62.12|61.42|61.74|61.04|62.18|61.48|61.71|61.01|278
1667474400000|2022-11-03 11:20:00|61.75|61.05|61.6|60.9|61.83|61.13|61.53|60.83|325
1667474700000|2022-11-03 11:25:00|61.59|60.89|61.93|61.23|61.93|61.23|61.55|60.85|238
1667475000000|2022-11-03 11:30:00|61.94|61.24|61.62|60.92|62.03|61.33|61.61|60.91|292
1667475300000|2022-11-03 11:35:00|61.61|60.91|61.12|60.42|61.69|60.99|61.1|60.4|330
1667475600000|2022-11-03 11:40:00|61.11|60.41|61.08|60.38|61.36|60.66|60.87|60.17|403
1667475900000|2022-11-03 11:45:00|61.07|60.37|60.96|60.26|61.08|60.38|60.67|59.97|359
1667476200000|2022-11-03 11:50:00|60.97|60.27|61.39|60.69|61.39|60.69|60.94|60.24|322
1667476500000|2022-11-03 11:55:00|61.4|60.7|61.19|60.49|61.4|60.7|61.09|60.39|277
1667476800000|2022-11-03 12:00:00|61.18|60.48|61.12|60.42|61.24|60.54|61.04|60.34|293
1667477100000|2022-11-03 12:05:00|61.13|60.43|61.47|60.77|61.5|60.8|61.1|60.4|361
1667477400000|2022-11-03 12:10:00|61.48|60.78|61.18|60.48|61.48|60.78|61.13|60.43|222
1667477700000|2022-11-03 12:15:00|61.17|60.47|61.07|60.37|61.18|60.48|61.05|60.35|190
1667478000000|2022-11-03 12:20:00|61.06|60.36|60.85|60.15|61.07|60.37|60.81|60.11|245
1667478300000|2022-11-03 12:25:00|60.86|60.16|60.96|60.26|60.97|60.27|60.8|60.1|316
1667478600000|2022-11-03 12:30:00|60.97|60.27|61.12|60.42|61.17|60.47|60.88|60.18|410
1667478900000|2022-11-03 12:35:00|61.11|60.41|60.8|60.1|61.17|60.47|60.74|60.04|377
1667479200000|2022-11-03 12:40:00|60.78|60.08|60.76|60.06|60.81|60.11|60.56|59.86|366
1667479500000|2022-11-03 12:45:00|60.75|60.05|60.55|59.85|60.78|60.08|60.54|59.84|309
1667479800000|2022-11-03 12:50:00|60.54|59.84|60.87|60.17|61.03|60.33|60.46|59.76|389
1667480100000|2022-11-03 12:55:00|60.88|60.18|60.89|60.19|61|60.3|60.87|60.17|291
1667480400000|2022-11-03 13:00:00|60.9|60.2|61.13|60.43|61.17|60.47|60.88|60.18|330
1667480700000|2022-11-03 13:05:00|61.12|60.42|61.13|60.43|61.14|60.44|61|60.3|248
1667481000000|2022-11-03 13:10:00|61.14|60.44|61.22|60.52|61.25|60.55|61.12|60.42|220
1667481300000|2022-11-03 13:15:00|61.21|60.51|61.33|60.63|61.47|60.77|61.13|60.43|351
1667481600000|2022-11-03 13:20:00|61.32|60.62|61.57|60.87|61.57|60.87|61.22|60.52|266
1667481900000|2022-11-03 13:25:00|61.56|60.86|61.5|60.8|61.63|60.93|61.36|60.66|319
1667482200000|2022-11-03 13:30:00|61.51|60.81|61.31|60.61|61.51|60.81|61.07|60.37|509
1667482500000|2022-11-03 13:35:00|61.32|60.62|61.41|60.71|61.43|60.73|61.16|60.46|372
1667482800000|2022-11-03 13:40:00|61.42|60.72|61.21|60.51|61.5|60.8|61.21|60.51|405
1667483100000|2022-11-03 13:45:00|61.18|60.48|61.17|60.47|61.34|60.64|61.11|60.41|362
1667483400000|2022-11-03 13:50:00|61.18|60.48|60.99|60.29|61.18|60.48|60.89|60.19|356
1667483700000|2022-11-03 13:55:00|61|60.3|60.83|60.13|61|60.3|60.76|60.06|354
1667484000000|2022-11-03 14:00:00|60.86|60.16|61.29|60.59|61.33|60.63|60.8|60.1|532
1667484300000|2022-11-03 14:05:00|61.3|60.6|61.02|60.32|61.3|60.6|61|60.3|357
1667484600000|2022-11-03 14:10:00|61|60.3|61.35|60.65|61.36|60.66|60.98|60.28|333
1667484900000|2022-11-03 14:15:00|61.34|60.64|61.48|60.78|61.58|60.88|61.33|60.63|409
1667485200000|2022-11-03 14:20:00|61.47|60.77|61.58|60.88|61.64|60.94|61.36|60.66|358
1667485500000|2022-11-03 14:25:00|61.59|60.89|61.83|61.13|61.91|61.21|61.58|60.88|407
1667485800000|2022-11-03 14:30:00|61.84|61.14|61.59|60.89|61.87|61.17|61.49|60.79|423
1667486100000|2022-11-03 14:35:00|61.6|60.9|61.6|60.9|61.74|61.04|61.52|60.82|414
1667486400000|2022-11-03 14:40:00|61.61|60.91|61.75|61.05|61.9|61.2|61.57|60.87|441
1667486700000|2022-11-03 14:45:00|61.76|61.06|61.77|61.07|61.86|61.16|61.62|60.92|375
1667487000000|2022-11-03 14:50:00|61.78|61.08|61.61|60.91|61.82|61.12|61.61|60.91|303
1667487300000|2022-11-03 14:55:00|61.62|60.92|61.72|61.02|61.82|61.12|61.61|60.91|346
1667487600000|2022-11-03 15:00:00|61.71|61.01|61.68|60.98|61.82|61.12|61.64|60.94|324
1667487900000|2022-11-03 15:05:00|61.69|60.99|61.52|60.82|61.74|61.04|61.43|60.73|332
1667488200000|2022-11-03 15:10:00|61.53|60.83|61.34|60.64|61.54|60.84|61.29|60.59|396
1667488500000|2022-11-03 15:15:00|61.33|60.63|61.36|60.66|61.5|60.8|61.33|60.63|327
1667488800000|2022-11-03 15:20:00|61.37|60.67|61.36|60.66|61.43|60.73|61.21|60.51|352
1667489100000|2022-11-03 15:25:00|61.34|60.64|61.33|60.63|61.49|60.79|61.31|60.61|300
1667489400000|2022-11-03 15:30:00|61.32|60.62|61.26|60.56|61.37|60.67|61.2|60.5|263
1667489700000|2022-11-03 15:35:00|61.27|60.57|61.47|60.77|61.49|60.79|61.27|60.57|229
1667490000000|2022-11-03 15:40:00|61.48|60.78|61.58|60.88|61.67|60.97|61.41|60.71|236
1667490300000|2022-11-03 15:45:00|61.59|60.89|61.66|60.96|61.79|61.09|61.59|60.89|224
1667490600000|2022-11-03 15:50:00|61.67|60.97|61.63|60.93|61.72|61.02|61.56|60.86|208
1667490900000|2022-11-03 15:55:00|61.62|60.92|61.65|60.95|61.66|60.96|61.59|60.89|139
1667491200000|2022-11-03 16:00:00|61.66|60.96|61.78|61.08|61.79|61.09|61.6|60.9|272
1667491500000|2022-11-03 16:05:00|61.77|61.07|61.73|61.03|61.83|61.13|61.61|60.91|333
1667491800000|2022-11-03 16:10:00|61.72|61.02|61.78|61.08|61.82|61.12|61.72|61.02|263
1667492100000|2022-11-03 16:15:00|61.77|61.07|61.99|61.29|62|61.3|61.74|61.04|232
1667492400000|2022-11-03 16:20:00|61.97|61.27|61.72|61.02|61.97|61.27|61.71|61.01|235
1667492700000|2022-11-03 16:25:00|61.73|61.03|61.77|61.07|61.89|61.19|61.7|61|197
1667493000000|2022-11-03 16:30:00|61.76|61.06|61.98|61.28|62.03|61.33|61.72|61.02|198
1667493300000|2022-11-03 16:35:00|61.97|61.27|61.91|61.21|61.97|61.27|61.85|61.15|248
1667493600000|2022-11-03 16:40:00|61.9|61.2|62.17|61.47|62.23|61.53|61.9|61.2|294
1667493900000|2022-11-03 16:45:00|62.18|61.48|62.09|61.39|62.29|61.59|62.04|61.34|266
1667494200000|2022-11-03 16:50:00|62.1|61.4|62.26|61.56|62.32|61.62|62.03|61.33|220
1667494500000|2022-11-03 16:55:00|62.27|61.57|62.17|61.47|62.36|61.66|62.12|61.42|282
1667494800000|2022-11-03 17:00:00|62.16|61.46|62.16|61.46|62.3|61.6|62.09|61.39|193
1667495100000|2022-11-03 17:05:00|62.15|61.45|62.15|61.45|62.21|61.51|62.11|61.41|225
1667495400000|2022-11-03 17:10:00|62.14|61.44|62.24|61.54|62.25|61.55|62.12|61.42|129
1667495700000|2022-11-03 17:15:00|62.25|61.55|62.23|61.53|62.36|61.66|62.22|61.52|178
1667496000000|2022-11-03 17:20:00|62.24|61.54|62.12|61.42|62.31|61.61|62.09|61.39|287
1667496300000|2022-11-03 17:25:00|62.11|61.41|62.13|61.43|62.15|61.45|62.06|61.36|280
1667496600000|2022-11-03 17:30:00|62.14|61.44|62.07|61.37|62.21|61.51|62.02|61.32|226
1667496900000|2022-11-03 17:35:00|62.08|61.38|62.02|61.32|62.15|61.45|62.02|61.32|155
1667497200000|2022-11-03 17:40:00|62.01|61.31|62.13|61.43|62.16|61.46|62.01|61.31|108
1667497500000|2022-11-03 17:45:00|62.14|61.44|62.22|61.52|62.3|61.6|62.09|61.39|157
1667497800000|2022-11-03 17:50:00|62.21|61.51|62.27|61.57|62.28|61.58|62.13|61.43|128
1667498100000|2022-11-03 17:55:00|62.26|61.56|62.15|61.45|62.3|61.6|62.05|61.35|215
1667498400000|2022-11-03 18:00:00|62.14|61.44|62.1|61.4|62.2|61.5|62.09|61.39|206
1667498700000|2022-11-03 18:05:00|62.09|61.39|62.12|61.42|62.16|61.46|62.04|61.34|199
1667499000000|2022-11-03 18:10:00|62.13|61.43|62.1|61.4|62.15|61.45|61.94|61.24|255
1667499300000|2022-11-03 18:15:00|62.09|61.39|62.07|61.37|62.12|61.42|62.02|61.32|130
1667499600000|2022-11-03 18:20:00|62.06|61.36|62.31|61.61|62.32|61.62|62.06|61.36|219
1667499900000|2022-11-03 18:25:00|62.32|61.62|62.48|61.78|62.5|61.8|62.21|61.51|189
1667500200000|2022-11-03 18:30:00|62.49|61.79|62.6|61.9|62.71|62.01|62.38|61.68|260
1667500500000|2022-11-03 18:35:00|62.61|61.91|62.63|61.93|62.65|61.95|62.45|61.75|252
1667500800000|2022-11-03 18:40:00|62.62|61.92|62.39|61.69|62.64|61.94|62.3|61.6|272
1667501100000|2022-11-03 18:45:00|62.4|61.7|62.73|62.03|62.76|62.06|62.4|61.7|221
1667501400000|2022-11-03 18:50:00|62.74|62.04|62.62|61.92|62.79|62.09|62.57|61.87|275
1667501700000|2022-11-03 18:55:00|62.64|61.94|62.62|61.92|62.79|62.09|62.58|61.88|264
1667502000000|2022-11-03 19:00:00|62.6|61.9|62.48|61.78|62.64|61.94|62.48|61.78|243
1667502300000|2022-11-03 19:05:00|62.49|61.79|62.52|61.82|62.61|61.91|62.49|61.79|178
1667502600000|2022-11-03 19:10:00|62.54|61.84|62.94|62.24|63.24|62.54|62.42|61.72|372
1667502900000|2022-11-03 19:15:00|62.95|62.25|63.3|62.6|63.37|62.67|62.91|62.21|415
1667503200000|2022-11-03 19:20:00|63.31|62.61|63.28|62.58|63.44|62.74|63.07|62.37|342
1667503500000|2022-11-03 19:25:00|63.29|62.59|63.38|62.68|63.39|62.69|63.2|62.5|299
1667503800000|2022-11-03 19:30:00|63.37|62.67|63.55|62.85|63.57|62.87|63.29|62.59|265
1667504100000|2022-11-03 19:35:00|63.54|62.84|63.6|62.9|63.77|63.07|63.47|62.77|356
1667504400000|2022-11-03 19:40:00|63.59|62.89|63.73|63.03|64.02|63.32|63.59|62.89|365
1667504700000|2022-11-03 19:45:00|63.72|63.02|63.53|62.83|63.85|63.15|63.42|62.72|423
1667505000000|2022-11-03 19:50:00|63.55|62.85|63.97|63.27|63.99|63.29|63.5|62.8|359
1667505300000|2022-11-03 19:55:00|63.98|63.28|63.68|62.98|63.99|63.29|63.66|62.96|331
1667505600000|2022-11-03 20:00:00|63.67|62.97|63.44|62.74|63.74|63.04|63.36|62.66|318
1667505900000|2022-11-03 20:05:00|63.43|62.73|63.17|62.47|63.6|62.9|63.14|62.44|314
1667506200000|2022-11-03 20:10:00|63.18|62.48|63.22|62.52|63.28|62.58|63|62.3|270
1667506500000|2022-11-03 20:15:00|63.21|62.51|63.07|62.37|63.21|62.51|62.97|62.27|181
1667506800000|2022-11-03 20:20:00|63.06|62.36|62.91|62.21|63.08|62.38|62.9|62.2|106
1667507100000|2022-11-03 20:25:00|62.9|62.2|62.52|61.82|62.93|62.23|62.51|61.81|218
1667507400000|2022-11-03 20:30:00|62.53|61.83|62.64|61.94|62.71|62.01|62.5|61.8|205
1667507700000|2022-11-03 20:35:00|62.62|61.92|62.71|62.01|62.76|62.06|62.55|61.85|175
1667508000000|2022-11-03 20:40:00|62.7|62|62.47|61.77|62.75|62.05|62.44|61.74|220
1667508300000|2022-11-03 20:45:00|62.48|61.78|62.5|61.8|62.77|62.07|62.47|61.77|207
1667508600000|2022-11-03 20:50:00|62.49|61.79|62.55|61.85|62.72|62.02|62.48|61.78|164
1667508900000|2022-11-03 20:55:00|62.56|61.86|62.42|61.72|62.64|61.94|62.32|61.62|277
1667509200000|2022-11-03 21:00:00|62.43|61.73|62.65|61.95|62.65|61.95|62.42|61.72|79
1667509500000|2022-11-03 21:05:00|62.64|61.94|62.63|61.93|62.65|61.95|62.58|61.88|59
1667509800000|2022-11-03 21:10:00|62.62|61.92|62.64|61.94|62.64|61.94|62.52|61.82|36
1667510100000|2022-11-03 21:15:00|62.63|61.93|62.75|62.05|62.77|62.07|62.63|61.93|50
1667510400000|2022-11-03 21:20:00|62.76|62.06|62.79|62.09|62.85|62.15|62.73|62.03|89
1667510700000|2022-11-03 21:25:00|62.81|62.11|62.68|61.98|62.84|62.14|62.68|61.98|77
1667511000000|2022-11-03 21:30:00|62.67|61.97|62.68|61.98|62.69|61.99|62.67|61.97|22
1667511300000|2022-11-03 21:35:00|62.67|61.97|62.65|61.95|62.69|61.99|62.54|61.84|88
1667511600000|2022-11-03 21:40:00|62.66|61.96|62.65|61.95|62.67|61.97|62.55|61.85|45
1667511900000|2022-11-03 21:45:00|62.66|61.96|62.75|62.05|62.75|62.05|62.64|61.94|41
1667512200000|2022-11-03 21:50:00|62.74|62.04|62.76|62.06|62.79|62.09|62.74|62.04|51
1667512500000|2022-11-03 21:55:00|62.77|62.07|62.8|62.1|62.85|62.15|62.77|62.07|86
1667512800000|2022-11-03 22:00:00|62.81|62.11|62.53|61.83|62.81|62.11|62.48|61.78|157
1667513100000|2022-11-03 22:05:00|62.54|61.84|62.76|62.06|62.81|62.11|62.53|61.83|128
1667513400000|2022-11-03 22:10:00|62.74|62.04|62.42|61.72|62.74|62.04|62.41|61.71|244
1667513700000|2022-11-03 22:15:00|62.41|61.71|62.14|61.44|62.44|61.74|62.02|61.32|396
1667514000000|2022-11-03 22:20:00|62.15|61.45|62.38|61.68|62.41|61.71|61.98|61.28|265
1667514300000|2022-11-03 22:25:00|62.39|61.69|62.67|61.97|62.69|61.99|62.37|61.67|164
1667514600000|2022-11-03 22:30:00|62.66|61.96|62.65|61.95|62.71|62.01|62.49|61.79|162
1667514900000|2022-11-03 22:35:00|62.64|61.94|62.66|61.96|62.73|62.03|62.45|61.75|225
1667515200000|2022-11-03 22:40:00|62.65|61.95|62.58|61.88|62.68|61.98|62.51|61.81|104
1667515500000|2022-11-03 22:45:00|62.57|61.87|62.52|61.82|62.66|61.96|62.5|61.8|174
1667515800000|2022-11-03 22:50:00|62.51|61.81|62.33|61.63|62.53|61.83|62.29|61.59|139
1667516100000|2022-11-03 22:55:00|62.32|61.62|62.15|61.45|62.36|61.66|62.1|61.4|234
1667516400000|2022-11-03 23:00:00|62.16|61.46|62.32|61.62|62.54|61.84|62.13|61.43|197
1667516700000|2022-11-03 23:05:00|62.31|61.61|62.38|61.68|62.39|61.69|62.12|61.42|230
1667517000000|2022-11-03 23:10:00|62.39|61.69|62|61.3|62.39|61.69|62|61.3|151
1667517300000|2022-11-03 23:15:00|61.99|61.29|62.01|61.31|62.21|61.51|61.9|61.2|405
1667517600000|2022-11-03 23:20:00|62|61.3|62.2|61.5|62.2|61.5|61.94|61.24|265
1667517900000|2022-11-03 23:25:00|62.21|61.51|62.02|61.32|62.23|61.53|61.98|61.28|181
1667518200000|2022-11-03 23:30:00|62.01|61.31|62.23|61.53|62.28|61.58|62.01|61.31|198
1667518500000|2022-11-03 23:35:00|62.24|61.54|62.25|61.55|62.33|61.63|62.23|61.53|151
1667518800000|2022-11-03 23:40:00|62.26|61.56|62.28|61.58|62.31|61.61|62.17|61.47|108
1667519100000|2022-11-03 23:45:00|62.29|61.59|62.28|61.58|62.29|61.59|62.16|61.46|135
1667519400000|2022-11-03 23:50:00|62.27|61.57|62.36|61.66|62.37|61.67|62.22|61.52|150
1667519700000|2022-11-03 23:55:00|62.35|61.65|62.22|61.52|62.37|61.67|62.22|61.52|121
1667520000000|2022-11-04 00:00:00|62.21|61.51|62.32|61.62|62.39|61.69|62.2|61.5|241
1667520300000|2022-11-04 00:05:00|62.33|61.63|62.18|61.48|62.43|61.73|62.14|61.44|182
1667520600000|2022-11-04 00:10:00|62.17|61.47|62.18|61.48|62.23|61.53|62.02|61.32|186
1667520900000|2022-11-04 00:15:00|62.17|61.47|62.58|61.88|62.58|61.88|62.14|61.44|202
1667521200000|2022-11-04 00:20:00|62.59|61.89|62.7|62|62.74|62.04|62.44|61.74|240
1667521500000|2022-11-04 00:25:00|62.71|62.01|62.78|62.08|62.89|62.19|62.62|61.92|212
1667521800000|2022-11-04 00:30:00|62.76|62.06|62.63|61.93|62.9|62.2|62.59|61.89|286
1667522100000|2022-11-04 00:35:00|62.64|61.94|62.19|61.49|62.64|61.94|62.19|61.49|327
1667522400000|2022-11-04 00:40:00|62.21|61.51|62.19|61.49|62.29|61.59|62.03|61.33|282
1667522700000|2022-11-04 00:45:00|62.2|61.5|62.59|61.89|62.6|61.9|62.18|61.48|248
1667523000000|2022-11-04 00:50:00|62.57|61.87|62.75|62.05|62.77|62.07|62.57|61.87|234
1667523300000|2022-11-04 00:55:00|62.74|62.04|62.51|61.81|62.77|62.07|62.48|61.78|176
1667523600000|2022-11-04 01:00:00|62.52|61.82|62.72|62.02|62.72|62.02|62.48|61.78|208
1667523900000|2022-11-04 01:05:00|62.73|62.03|62.59|61.89|62.79|62.09|62.59|61.89|145
1667524200000|2022-11-04 01:10:00|62.58|61.88|62.34|61.64|62.58|61.88|62.33|61.63|227
1667524500000|2022-11-04 01:15:00|62.35|61.65|62.19|61.49|62.39|61.69|62.18|61.48|268
1667524800000|2022-11-04 01:20:00|62.2|61.5|62.4|61.7|62.45|61.75|62.2|61.5|212
1667525100000|2022-11-04 01:25:00|62.38|61.68|62.23|61.53|62.42|61.72|62.2|61.5|157
1667525400000|2022-11-04 01:30:00|62.24|61.54|62.3|61.6|62.36|61.66|62.23|61.53|176
1667525700000|2022-11-04 01:35:00|62.29|61.59|62.3|61.6|62.44|61.74|62.28|61.58|156
1667526000000|2022-11-04 01:40:00|62.31|61.61|62.11|61.41|62.31|61.61|62.02|61.32|222
1667526300000|2022-11-04 01:45:00|62.1|61.4|62.24|61.54|62.35|61.65|62.04|61.34|226
1667526600000|2022-11-04 01:50:00|62.23|61.53|62.34|61.64|62.35|61.65|62.17|61.47|156
1667526900000|2022-11-04 01:55:00|62.35|61.65|62.38|61.68|62.38|61.68|62.26|61.56|130
1667527200000|2022-11-04 02:00:00|62.37|61.67|62.46|61.76|62.51|61.81|62.29|61.59|119
1667527500000|2022-11-04 02:05:00|62.45|61.75|62.84|62.14|62.85|62.15|62.42|61.72|243
1667527800000|2022-11-04 02:10:00|62.83|62.13|62.85|62.15|62.87|62.17|62.65|61.95|222
1667528100000|2022-11-04 02:15:00|62.83|62.13|62.67|61.97|62.85|62.15|62.63|61.93|230
1667528400000|2022-11-04 02:20:00|62.66|61.96|62.66|61.96|62.71|62.01|62.45|61.75|305
1667528700000|2022-11-04 02:25:00|62.65|61.95|62.75|62.05|62.82|62.12|62.65|61.95|196
1667529000000|2022-11-04 02:30:00|62.74|62.04|62.57|61.87|62.77|62.07|62.57|61.87|175
1667529300000|2022-11-04 02:35:00|62.58|61.88|62.48|61.78|62.58|61.88|62.38|61.68|181
1667529600000|2022-11-04 02:40:00|62.5|61.8|62.51|61.81|62.54|61.84|62.44|61.74|121
1667529900000|2022-11-04 02:45:00|62.52|61.82|62.47|61.77|62.69|61.99|62.46|61.76|140
1667530200000|2022-11-04 02:50:00|62.48|61.78|62.49|61.79|62.52|61.82|62.32|61.62|140
1667530500000|2022-11-04 02:55:00|62.5|61.8|62.47|61.77|62.57|61.87|62.47|61.77|124
1667530800000|2022-11-04 03:00:00|62.48|61.78|62.55|61.85|62.61|61.91|62.46|61.76|193
1667531100000|2022-11-04 03:05:00|62.54|61.84|62.4|61.7|62.55|61.85|62.4|61.7|139
1667531400000|2022-11-04 03:10:00|62.39|61.69|62.37|61.67|62.43|61.73|62.31|61.61|219
1667531700000|2022-11-04 03:15:00|62.36|61.66|62.21|61.51|62.43|61.73|62.19|61.49|176
1667532000000|2022-11-04 03:20:00|62.22|61.52|62.45|61.75|62.46|61.76|62.08|61.38|233
1667532300000|2022-11-04 03:25:00|62.44|61.74|62.55|61.85|62.55|61.85|62.38|61.68|125
1667532600000|2022-11-04 03:30:00|62.56|61.86|62.57|61.87|62.66|61.96|62.52|61.82|178
1667532900000|2022-11-04 03:35:00|62.58|61.88|62.56|61.86|62.6|61.9|62.45|61.75|140
1667533200000|2022-11-04 03:40:00|62.57|61.87|62.62|61.92|62.64|61.94|62.51|61.81|101
1667533500000|2022-11-04 03:45:00|62.63|61.93|62.69|61.99|62.75|62.05|62.6|61.9|166
1667533800000|2022-11-04 03:50:00|62.7|62|62.78|62.08|62.83|62.13|62.7|62|133
1667534100000|2022-11-04 03:55:00|62.8|62.1|62.84|62.14|62.85|62.15|62.78|62.08|97
1667534400000|2022-11-04 04:00:00|62.83|62.13|62.86|62.16|62.86|62.16|62.71|62.01|126
1667534700000|2022-11-04 04:05:00|62.85|62.15|63.02|62.32|63.16|62.46|62.85|62.15|220
1667535000000|2022-11-04 04:10:00|63.01|62.31|62.91|62.21|63.01|62.31|62.76|62.06|248
1667535300000|2022-11-04 04:15:00|62.9|62.2|62.78|62.08|62.92|62.22|62.76|62.06|125
1667535600000|2022-11-04 04:20:00|62.77|62.07|62.87|62.17|62.89|62.19|62.7|62|171
1667535900000|2022-11-04 04:25:00|62.89|62.19|63|62.3|63.01|62.31|62.78|62.08|185
1667536200000|2022-11-04 04:30:00|63.01|62.31|62.96|62.26|63.05|62.35|62.8|62.1|201
1667536500000|2022-11-04 04:35:00|62.95|62.25|63.09|62.39|63.12|62.42|62.94|62.24|222
1667536800000|2022-11-04 04:40:00|63.1|62.4|63.33|62.63|63.34|62.64|62.98|62.28|395
1667537100000|2022-11-04 04:45:00|63.34|62.64|63.61|62.91|63.84|63.14|63.15|62.45|479
1667537400000|2022-11-04 04:50:00|63.6|62.9|63.09|62.39|63.61|62.91|62.99|62.29|411
1667537700000|2022-11-04 04:55:00|63.1|62.4|63.76|63.06|63.8|63.1|63.07|62.37|326
1667538000000|2022-11-04 05:00:00|63.77|63.07|63.71|63.01|64.16|63.46|63.65|62.95|490
1667538300000|2022-11-04 05:05:00|63.72|63.02|64.09|63.39|64.34|63.64|63.71|63.01|466
1667538600000|2022-11-04 05:10:00|64.08|63.38|63.85|63.15|64.18|63.48|63.79|63.09|427
1667538900000|2022-11-04 05:15:00|63.84|63.14|64.14|63.44|64.38|63.68|63.84|63.14|361
1667539200000|2022-11-04 05:20:00|64.16|63.46|64.18|63.48|64.38|63.68|64.07|63.37|290
1667539500000|2022-11-04 05:25:00|64.19|63.49|64.92|64.22|64.94|64.24|64.13|63.43|437
1667539800000|2022-11-04 05:30:00|64.91|64.21|64.45|63.75|65.08|64.38|64.29|63.59|537
1667540100000|2022-11-04 05:35:00|64.46|63.76|64.23|63.53|64.56|63.86|64.23|63.53|365
1667540400000|2022-11-04 05:40:00|64.22|63.52|64.04|63.34|64.33|63.63|64.02|63.32|377
1667540700000|2022-11-04 05:45:00|64.05|63.35|63.9|63.2|64.05|63.35|63.56|62.86|394
1667541000000|2022-11-04 05:50:00|63.91|63.21|63.98|63.28|64.06|63.36|63.75|63.05|340
1667541300000|2022-11-04 05:55:00|63.99|63.29|63.92|63.22|63.99|63.29|63.83|63.13|296
1667541600000|2022-11-04 06:00:00|63.93|63.23|64.39|63.69|64.4|63.7|63.9|63.2|307
1667541900000|2022-11-04 06:05:00|64.4|63.7|64.48|63.78|64.6|63.9|64.37|63.67|359
1667542200000|2022-11-04 06:10:00|64.49|63.79|64.35|63.65|64.58|63.88|64.23|63.53|364
1667542500000|2022-11-04 06:15:00|64.34|63.64|64.18|63.48|64.35|63.65|64.08|63.38|345
1667542800000|2022-11-04 06:20:00|64.17|63.47|64.35|63.65|64.38|63.68|64.13|63.43|325
1667543100000|2022-11-04 06:25:00|64.34|63.64|64.18|63.48|64.48|63.78|64.13|63.43|349
1667543400000|2022-11-04 06:30:00|64.17|63.47|64.49|63.79|64.59|63.89|64.16|63.46|376
1667543700000|2022-11-04 06:35:00|64.48|63.78|64.61|63.91|65|64.3|64.43|63.73|601
1667544000000|2022-11-04 06:40:00|64.64|63.94|64.73|64.03|65.38|64.68|64.61|63.91|565
1667544300000|2022-11-04 06:45:00|64.75|64.05|64.71|64.01|65.01|64.31|64.66|63.96|407
1667544600000|2022-11-04 06:50:00|64.72|64.02|64.86|64.16|64.95|64.25|64.71|64.01|316
1667544900000|2022-11-04 06:55:00|64.87|64.17|64.84|64.14|64.93|64.23|64.82|64.12|261
1667545200000|2022-11-04 07:00:00|64.85|64.15|64.85|64.15|64.92|64.22|64.77|64.07|258
1667545500000|2022-11-04 07:05:00|64.86|64.16|64.63|63.93|64.86|64.16|64.61|63.91|217
1667545800000|2022-11-04 07:10:00|64.64|63.94|64.48|63.78|64.72|64.02|64.46|63.76|198
1667546100000|2022-11-04 07:15:00|64.49|63.79|64.49|63.79|64.6|63.9|64.41|63.71|288
1667546400000|2022-11-04 07:20:00|64.5|63.8|64.68|63.98|64.7|64|64.5|63.8|216
1667546700000|2022-11-04 07:25:00|64.69|63.99|64.53|63.83|64.78|64.08|64.53|63.83|178
1667547000000|2022-11-04 07:30:00|64.54|63.84|64.47|63.77|64.57|63.87|64.33|63.63|256
1667547300000|2022-11-04 07:35:00|64.46|63.76|64.36|63.66|64.48|63.78|64.29|63.59|270
1667547600000|2022-11-04 07:40:00|64.35|63.65|64.45|63.75|64.49|63.79|64.29|63.59|221
1667547900000|2022-11-04 07:45:00|64.44|63.74|64.66|63.96|64.67|63.97|64.43|63.73|239
1667548200000|2022-11-04 07:50:00|64.67|63.97|64.61|63.91|64.75|64.05|64.57|63.87|255
1667548500000|2022-11-04 07:55:00|64.6|63.9|64.57|63.87|64.63|63.93|64.5|63.8|143
1667548800000|2022-11-04 08:00:00|64.58|63.88|64.69|63.99|64.76|64.06|64.47|63.77|228
1667549100000|2022-11-04 08:05:00|64.68|63.98|64.79|64.09|64.91|64.21|64.68|63.98|206
1667549400000|2022-11-04 08:10:00|64.8|64.1|66.22|65.52|66.29|65.59|64.77|64.07|344
1667549700000|2022-11-04 08:15:00|66.17|65.47|66.79|66.09|67.96|67.26|66.1|65.4|858
1667550000000|2022-11-04 08:20:00|66.81|66.11|66.92|66.22|67.08|66.38|66.59|65.89|605
1667550300000|2022-11-04 08:25:00|66.93|66.23|67.13|66.43|67.39|66.69|66.84|66.14|506
1667550600000|2022-11-04 08:30:00|67.14|66.44|66.8|66.1|67.57|66.87|66.53|65.83|530
1667550900000|2022-11-04 08:35:00|66.82|66.12|66.82|66.12|66.88|66.18|66.58|65.88|458
1667551200000|2022-11-04 08:40:00|66.81|66.11|67.3|66.6|67.33|66.63|66.75|66.05|463
1667551500000|2022-11-04 08:45:00|67.31|66.61|67.02|66.32|67.41|66.71|66.85|66.15|450
1667551800000|2022-11-04 08:50:00|67.03|66.33|66.84|66.14|67.09|66.39|66.82|66.12|362
1667552100000|2022-11-04 08:55:00|66.83|66.13|66.73|66.03|66.88|66.18|66.64|65.94|333
1667552400000|2022-11-04 09:00:00|66.74|66.04|66.71|66.01|66.8|66.1|66.53|65.83|302
1667552700000|2022-11-04 09:05:00|66.72|66.02|66.52|65.82|66.72|66.02|66.32|65.62|361
1667553000000|2022-11-04 09:10:00|66.51|65.81|65.96|65.26|66.51|65.81|65.9|65.2|434
1667553300000|2022-11-04 09:15:00|65.97|65.27|66.46|65.76|66.5|65.8|65.96|65.26|388
1667553600000|2022-11-04 09:20:00|66.45|65.75|66.53|65.83|66.58|65.88|66.31|65.61|258
1667553900000|2022-11-04 09:25:00|66.54|65.84|66.45|65.75|66.57|65.87|66.38|65.68|198
1667554200000|2022-11-04 09:30:00|66.44|65.74|66.65|65.95|66.77|66.07|66.44|65.74|276
1667554500000|2022-11-04 09:35:00|66.66|65.96|66.75|66.05|66.82|66.12|66.65|65.95|199
1667554800000|2022-11-04 09:40:00|66.76|66.06|66.81|66.11|66.89|66.19|66.68|65.98|222
1667555100000|2022-11-04 09:45:00|66.82|66.12|66.71|66.01|66.88|66.18|66.7|66|155
1667555400000|2022-11-04 09:50:00|66.74|66.04|66.68|65.98|66.78|66.08|66.56|65.86|248
1667555700000|2022-11-04 09:55:00|66.69|65.99|66.57|65.87|66.74|66.04|66.55|65.85|174
1667556000000|2022-11-04 10:00:00|66.56|65.86|66.8|66.1|66.84|66.14|66.53|65.83|204
1667556300000|2022-11-04 10:05:00|66.79|66.09|66.59|65.89|66.84|66.14|66.54|65.84|259
1667556600000|2022-11-04 10:10:00|66.58|65.88|66.53|65.83|66.61|65.91|66.52|65.82|212
1667556900000|2022-11-04 10:15:00|66.54|65.84|66.32|65.62|66.61|65.91|66.18|65.48|282
1667557200000|2022-11-04 10:20:00|66.33|65.63|66.24|65.54|66.38|65.68|66.15|65.45|249
1667557500000|2022-11-04 10:25:00|66.23|65.53|66.17|65.47|66.26|65.56|66.08|65.38|164
1667557800000|2022-11-04 10:30:00|66.16|65.46|66.03|65.33|66.25|65.55|65.96|65.26|234
1667558100000|2022-11-04 10:35:00|66.04|65.34|66.17|65.47|66.23|65.53|66.04|65.34|156
1667558400000|2022-11-04 10:40:00|66.15|65.45|65.93|65.23|66.16|65.46|65.91|65.21|196
1667558700000|2022-11-04 10:45:00|65.94|65.24|66.15|65.45|66.17|65.47|65.93|65.23|212
1667559000000|2022-11-04 10:50:00|66.16|65.46|65.99|65.29|66.22|65.52|65.7|65|336
1667559300000|2022-11-04 10:55:00|65.98|65.28|65.97|65.27|66.08|65.38|65.83|65.13|280
1667559600000|2022-11-04 11:00:00|65.96|65.26|66.03|65.33|66.03|65.33|65.71|65.01|244
1667559900000|2022-11-04 11:05:00|66.02|65.32|66.08|65.38|66.14|65.44|65.89|65.19|260
1667560200000|2022-11-04 11:10:00|66.09|65.39|66.05|65.35|66.17|65.47|65.95|65.25|221
1667560500000|2022-11-04 11:15:00|66.06|65.36|65.8|65.1|66.08|65.38|65.69|64.99|278
1667560800000|2022-11-04 11:20:00|65.79|65.09|65.89|65.19|65.93|65.23|65.67|64.97|185
1667561100000|2022-11-04 11:25:00|65.88|65.18|65.63|64.93|65.9|65.2|65.63|64.93|222
1667561400000|2022-11-04 11:30:00|65.64|64.94|65.71|65.01|65.83|65.13|65.57|64.87|236
1667561700000|2022-11-04 11:35:00|65.72|65.02|65.41|64.71|65.72|65.02|65.36|64.66|291
1667562000000|2022-11-04 11:40:00|65.38|64.68|65.41|64.71|65.52|64.82|65.26|64.56|269
1667562300000|2022-11-04 11:45:00|65.4|64.7|65.19|64.49|65.47|64.77|65.16|64.46|221
1667562600000|2022-11-04 11:50:00|65.2|64.5|65.49|64.79|65.57|64.87|65.14|64.44|280
1667562900000|2022-11-04 11:55:00|65.48|64.78|65.39|64.69|65.49|64.79|65.25|64.55|176
1667563200000|2022-11-04 12:00:00|65.38|64.68|65.54|64.84|65.65|64.95|65.33|64.63|296
1667563500000|2022-11-04 12:05:00|65.55|64.85|65.09|64.39|65.55|64.85|65.03|64.33|389
1667563800000|2022-11-04 12:10:00|65.08|64.38|65.2|64.5|65.32|64.62|65.08|64.38|202
1667564100000|2022-11-04 12:15:00|65.19|64.49|65.47|64.77|65.48|64.78|65.18|64.48|226
1667564400000|2022-11-04 12:20:00|65.46|64.76|65.34|64.64|65.49|64.79|65.34|64.64|167
1667564700000|2022-11-04 12:25:00|65.33|64.63|65.59|64.89|65.67|64.97|65.16|64.46|261
1667565000000|2022-11-04 12:30:00|65.64|64.94|65.86|65.16|66.57|65.87|65.41|64.71|510
1667565300000|2022-11-04 12:35:00|65.83|65.13|66.58|65.88|66.58|65.88|65.82|65.12|411
1667565600000|2022-11-04 12:40:00|66.6|65.9|66.2|65.5|66.63|65.93|66.14|65.44|458
1667565900000|2022-11-04 12:45:00|66.19|65.49|66.15|65.45|66.43|65.73|66.09|65.39|446
1667566200000|2022-11-04 12:50:00|66.14|65.44|66.04|65.34|66.33|65.63|66|65.3|415
1667566500000|2022-11-04 12:55:00|66.05|65.35|66.7|66|66.78|66.08|66.05|65.35|352
1667566800000|2022-11-04 13:00:00|66.68|65.98|66.79|66.09|67.04|66.34|66.51|65.81|488
1667567100000|2022-11-04 13:05:00|66.8|66.1|66.43|65.73|66.87|66.17|66.37|65.67|443
1667567400000|2022-11-04 13:10:00|66.41|65.71|66.38|65.68|66.57|65.87|66.38|65.68|325
1667567700000|2022-11-04 13:15:00|66.39|65.69|66.84|66.14|67.06|66.36|66.37|65.67|392
1667568000000|2022-11-04 13:20:00|66.83|66.13|66.98|66.28|67.05|66.35|66.79|66.09|339
1667568300000|2022-11-04 13:25:00|67|66.3|67.39|66.69|67.52|66.82|67|66.3|374
1667568600000|2022-11-04 13:30:00|67.4|66.7|67.07|66.37|67.48|66.78|66.92|66.22|421
1667568900000|2022-11-04 13:35:00|67.08|66.38|66.88|66.18|67.25|66.55|66.88|66.18|407
1667569200000|2022-11-04 13:40:00|66.89|66.19|66.79|66.09|67.15|66.45|66.79|66.09|414
1667569500000|2022-11-04 13:45:00|66.8|66.1|66.52|65.82|66.95|66.25|66.49|65.79|409
1667569800000|2022-11-04 13:50:00|66.48|65.78|66.45|65.75|66.58|65.88|66.33|65.63|397
1667570100000|2022-11-04 13:55:00|66.46|65.76|66.59|65.89|66.6|65.9|66.39|65.69|387
1667570400000|2022-11-04 14:00:00|66.58|65.88|66.51|65.81|66.74|66.04|66.45|65.75|320
1667570700000|2022-11-04 14:05:00|66.52|65.82|66.56|65.86|66.7|66|66.44|65.74|381
1667571000000|2022-11-04 14:10:00|66.57|65.87|67.31|66.61|67.32|66.62|66.5|65.8|486
1667571300000|2022-11-04 14:15:00|67.32|66.62|67.26|66.56|67.49|66.79|67.16|66.46|471
1667571600000|2022-11-04 14:20:00|67.27|66.57|67.95|67.25|68.12|67.42|67.24|66.54|558
1667571900000|2022-11-04 14:25:00|67.94|67.24|67.58|66.88|68.06|67.36|67.54|66.84|567
1667572200000|2022-11-04 14:30:00|67.6|66.9|67.8|67.1|68.05|67.35|67.6|66.9|577
1667572500000|2022-11-04 14:35:00|67.78|67.08|67.69|66.99|67.94|67.24|67.64|66.94|386
1667572800000|2022-11-04 14:40:00|67.7|67|69.66|68.96|69.66|68.96|67.69|66.99|501
1667573100000|2022-11-04 14:45:00|69.72|69.02|69.7|69|70.79|70.09|69.07|68.37|809
1667573400000|2022-11-04 14:50:00|69.74|69.04|69.09|68.39|69.79|69.09|68.96|68.26|610
1667573700000|2022-11-04 14:55:00|69.1|68.4|69.09|68.39|69.21|68.51|68.89|68.19|475
1667574000000|2022-11-04 15:00:00|69.1|68.4|69.02|68.32|69.46|68.76|68.94|68.24|436
1667574300000|2022-11-04 15:05:00|69.03|68.33|68.77|68.07|69.34|68.64|68.7|68|532
1667574600000|2022-11-04 15:10:00|68.79|68.09|69.46|68.76|70.39|69.69|68.79|68.09|723
1667574900000|2022-11-04 15:15:00|69.44|68.74|69.41|68.71|69.84|69.14|69.25|68.55|520
1667575200000|2022-11-04 15:20:00|69.4|68.7|69.26|68.56|69.51|68.81|69.14|68.44|464
1667575500000|2022-11-04 15:25:00|69.25|68.55|69.1|68.4|69.4|68.7|69.02|68.32|409
1667575800000|2022-11-04 15:30:00|69.11|68.41|69.03|68.33|69.23|68.53|68.96|68.26|412
1667576100000|2022-11-04 15:35:00|69.01|68.31|68.76|68.06|69.27|68.57|68.75|68.05|446
1667576400000|2022-11-04 15:40:00|68.75|68.05|68.61|67.91|68.96|68.26|68.46|67.76|464
1667576700000|2022-11-04 15:45:00|68.6|67.9|68.66|67.96|68.9|68.2|68.6|67.9|448
1667577000000|2022-11-04 15:50:00|68.65|67.95|68.26|67.56|68.7|68|68.21|67.51|444
1667577300000|2022-11-04 15:55:00|68.27|67.57|68.19|67.49|68.5|67.8|68.03|67.33|432
1667577600000|2022-11-04 16:00:00|68.18|67.48|67.99|67.29|68.75|68.05|67.98|67.28|511
1667577900000|2022-11-04 16:05:00|68.01|67.31|68.29|67.59|68.31|67.61|67.87|67.17|579
1667578200000|2022-11-04 16:10:00|68.3|67.6|67.97|67.27|68.4|67.7|67.76|67.06|434
1667578500000|2022-11-04 16:15:00|67.96|67.26|68.24|67.54|68.45|67.75|67.78|67.08|486
1667578800000|2022-11-04 16:20:00|68.23|67.53|68.07|67.37|68.45|67.75|68.04|67.34|386
1667579100000|2022-11-04 16:25:00|68.06|67.36|68.23|67.53|68.58|67.88|67.97|67.27|396
1667579400000|2022-11-04 16:30:00|68.24|67.54|68.44|67.74|68.45|67.75|68.17|67.47|273
1667579700000|2022-11-04 16:35:00|68.45|67.75|68.06|67.36|68.45|67.75|68.04|67.34|296
1667580000000|2022-11-04 16:40:00|68.05|67.35|68.14|67.44|68.38|67.68|67.94|67.24|310
1667580300000|2022-11-04 16:45:00|68.15|67.45|67.99|67.29|68.19|67.49|67.89|67.19|261
1667580600000|2022-11-04 16:50:00|67.98|67.28|68.31|67.61|68.36|67.66|67.94|67.24|335
1667580900000|2022-11-04 16:55:00|68.3|67.6|68.39|67.69|68.51|67.81|68.23|67.53|265
1667581200000|2022-11-04 17:00:00|68.4|67.7|68.28|67.58|68.45|67.75|68.13|67.43|286
1667581500000|2022-11-04 17:05:00|68.29|67.59|68.09|67.39|68.49|67.79|68.08|67.38|306
1667581800000|2022-11-04 17:10:00|68.1|67.4|68.4|67.7|68.54|67.84|68.1|67.4|330
1667582100000|2022-11-04 17:15:00|68.39|67.69|68.29|67.59|68.55|67.85|68.15|67.45|297
1667582400000|2022-11-04 17:20:00|68.3|67.6|68.34|67.64|68.39|67.69|68.2|67.5|315
1667582700000|2022-11-04 17:25:00|68.35|67.65|68.15|67.45|68.35|67.65|68.06|67.36|244
1667583000000|2022-11-04 17:30:00|68.14|67.44|68.05|67.35|68.28|67.58|68.02|67.32|291
1667583300000|2022-11-04 17:35:00|68.06|67.36|68.25|67.55|68.34|67.64|68.04|67.34|265
1667583600000|2022-11-04 17:40:00|68.24|67.54|68.2|67.5|68.3|67.6|68.2|67.5|257
1667583900000|2022-11-04 17:45:00|68.21|67.51|68.42|67.72|68.43|67.73|68.12|67.42|259
1667584200000|2022-11-04 17:50:00|68.41|67.71|68.55|67.85|68.63|67.93|68.29|67.59|267
1667584500000|2022-11-04 17:55:00|68.56|67.86|68.36|67.66|68.56|67.86|68.35|67.65|199
1667584800000|2022-11-04 18:00:00|68.37|67.67|68.66|67.96|68.88|68.18|68.29|67.59|341
1667585100000|2022-11-04 18:05:00|68.65|67.95|68.52|67.82|68.65|67.95|68.4|67.7|297
1667585400000|2022-11-04 18:10:00|68.53|67.83|68.65|67.95|68.74|68.04|68.51|67.81|211
1667585700000|2022-11-04 18:15:00|68.66|67.96|68.69|67.99|68.81|68.11|68.56|67.86|301
1667586000000|2022-11-04 18:20:00|68.7|68|68.8|68.1|68.83|68.13|68.52|67.82|281
1667586300000|2022-11-04 18:25:00|68.79|68.09|68.98|68.28|69.24|68.54|68.65|67.95|407
1667586600000|2022-11-04 18:30:00|68.97|68.27|69.09|68.39|69.16|68.46|68.85|68.15|330
1667586900000|2022-11-04 18:35:00|69.08|68.38|69.06|68.36|69.2|68.5|69.03|68.33|286
1667587200000|2022-11-04 18:40:00|69.05|68.35|69.25|68.55|69.38|68.68|68.94|68.24|307
1667587500000|2022-11-04 18:45:00|69.28|68.58|69.08|68.38|69.39|68.69|69.02|68.32|405
1667587800000|2022-11-04 18:50:00|69.07|68.37|69.24|68.54|69.25|68.55|69.05|68.35|256
1667588100000|2022-11-04 18:55:00|69.23|68.53|69.29|68.59|69.48|68.78|69.22|68.52|307
1667588400000|2022-11-04 19:00:00|69.27|68.57|69.22|68.52|69.34|68.64|69.13|68.43|304
1667588700000|2022-11-04 19:05:00|69.21|68.51|69.3|68.6|69.37|68.67|69.06|68.36|349
1667589000000|2022-11-04 19:10:00|69.29|68.59|69.47|68.77|69.5|68.8|69.29|68.59|346
1667589300000|2022-11-04 19:15:00|69.49|68.79|69.15|68.45|69.56|68.86|69.11|68.41|333
1667589600000|2022-11-04 19:20:00|69.16|68.46|68.99|68.29|69.2|68.5|68.9|68.2|370
1667589900000|2022-11-04 19:25:00|69.01|68.31|69.27|68.57|69.28|68.58|68.88|68.18|275
1667590200000|2022-11-04 19:30:00|69.28|68.58|69.33|68.63|69.36|68.66|69.11|68.41|263
1667590500000|2022-11-04 19:35:00|69.34|68.64|69.37|68.67|69.38|68.68|69.2|68.5|263
1667590800000|2022-11-04 19:40:00|69.36|68.66|69.49|68.79|69.55|68.85|69.33|68.63|274
1667591100000|2022-11-04 19:45:00|69.48|68.78|69.17|68.47|69.53|68.83|69.16|68.46|286
1667591400000|2022-11-04 19:50:00|69.18|68.48|69.43|68.73|69.46|68.76|69.09|68.39|304
1667591700000|2022-11-04 19:55:00|69.44|68.74|69.52|68.82|69.52|68.82|69.31|68.61|307
1667592000000|2022-11-04 20:00:00|69.53|68.83|69.04|68.34|69.54|68.84|68.96|68.26|243
1667592300000|2022-11-04 20:05:00|69.05|68.35|69.05|68.35|69.21|68.51|69|68.3|186
1667592600000|2022-11-04 20:10:00|69.06|68.36|69.09|68.39|69.14|68.44|69.02|68.32|101
1667592900000|2022-11-04 20:15:00|69.08|68.38|68.92|68.22|69.1|68.4|68.92|68.22|83
1667593200000|2022-11-04 20:20:00|68.91|68.21|68.94|68.24|69.11|68.41|68.79|68.09|134
1667593500000|2022-11-04 20:25:00|68.93|68.23|68.86|68.16|68.95|68.25|68.83|68.13|70
1667593800000|2022-11-04 20:30:00|68.85|68.15|68.89|68.19|68.9|68.2|68.57|67.87|158
1667594100000|2022-11-04 20:35:00|68.86|68.16|68.43|67.73|68.86|68.16|68.43|67.73|132
1667594400000|2022-11-04 20:40:00|68.45|67.75|68.01|67.31|68.51|67.81|67.66|66.96|340
1667594700000|2022-11-04 20:45:00|68|67.3|67.98|67.28|68.21|67.51|67.72|67.02|289
1667595000000|2022-11-04 20:50:00|67.97|67.27|68.28|67.58|68.3|67.6|67.93|67.23|190
1667595300000|2022-11-04 20:55:00|68.27|67.57|68.46|67.76|68.48|67.78|68.12|67.42|117
1667635200000|2022-11-05 08:00:00|69.33|68.63|69.25|68.55|69.48|68.78|69.2|68.5|171
1667635500000|2022-11-05 08:05:00|69.24|68.54|69.1|68.4|69.39|68.69|69.01|68.31|160
1667635800000|2022-11-05 08:10:00|69.09|68.39|68.81|68.11|69.15|68.45|68.78|68.08|162
1667636100000|2022-11-05 08:15:00|68.8|68.1|68.76|68.06|68.8|68.1|68.43|67.73|271
1667636400000|2022-11-05 08:20:00|68.78|68.08|69.09|68.39|69.23|68.53|68.78|68.08|329
1667636700000|2022-11-05 08:25:00|69.1|68.4|69.03|68.33|69.23|68.53|68.86|68.16|179
1667637000000|2022-11-05 08:30:00|69.04|68.34|69.13|68.43|69.26|68.56|68.87|68.17|215
1667637300000|2022-11-05 08:35:00|69.14|68.44|69|68.3|69.3|68.6|68.99|68.29|202
1667637600000|2022-11-05 08:40:00|69.01|68.31|68.81|68.11|69.15|68.45|68.76|68.06|193
1667637900000|2022-11-05 08:45:00|68.82|68.12|68.97|68.27|69.02|68.32|68.75|68.05|204
1667638200000|2022-11-05 08:50:00|68.96|68.26|68.99|68.29|69.07|68.37|68.65|67.95|194
1667638500000|2022-11-05 08:55:00|69|68.3|68.63|67.93|69.02|68.32|68.55|67.85|162
1667638800000|2022-11-05 09:00:00|68.62|67.92|68.78|68.08|68.96|68.26|68.62|67.92|166
1667639100000|2022-11-05 09:05:00|68.79|68.09|68.79|68.09|68.87|68.17|68.65|67.95|106
1667639400000|2022-11-05 09:10:00|68.8|68.1|69.02|68.32|69.09|68.39|68.78|68.08|151
1667639700000|2022-11-05 09:15:00|69.03|68.33|68.99|68.29|69.03|68.33|68.84|68.14|106
1667640000000|2022-11-05 09:20:00|69|68.3|68.66|67.96|69|68.3|68.65|67.95|145
1667640300000|2022-11-05 09:25:00|68.67|67.97|68.61|67.91|68.77|68.07|68.44|67.74|164
1667640600000|2022-11-05 09:30:00|68.62|67.92|68.42|67.72|68.65|67.95|68.42|67.72|147
1667640900000|2022-11-05 09:35:00|68.43|67.73|68.14|67.44|68.44|67.74|68.13|67.43|213
1667641200000|2022-11-05 09:40:00|68.15|67.45|68.38|67.68|68.44|67.74|68.15|67.45|167
1667641500000|2022-11-05 09:45:00|68.39|67.69|68.57|67.87|68.63|67.93|68.19|67.49|181
1667641800000|2022-11-05 09:50:00|68.58|67.88|68.91|68.21|68.91|68.21|68.5|67.8|151
1667642100000|2022-11-05 09:55:00|68.92|68.22|69.18|68.48|69.19|68.49|68.9|68.2|181
1667642400000|2022-11-05 10:00:00|69.19|68.49|69.59|68.89|69.64|68.94|69.08|68.38|257
1667642700000|2022-11-05 10:05:00|69.6|68.9|70.08|69.38|70.1|69.4|69.51|68.81|238
1667643000000|2022-11-05 10:10:00|70.1|69.4|70.19|69.49|70.66|69.96|70.07|69.37|516
1667643300000|2022-11-05 10:15:00|70.18|69.48|70.2|69.5|70.66|69.96|70.16|69.46|355
1667643600000|2022-11-05 10:20:00|70.21|69.51|69.62|68.92|70.21|69.51|69.59|68.89|358
1667643900000|2022-11-05 10:25:00|69.63|68.93|69.06|68.36|69.78|69.08|69.06|68.36|284
1667644200000|2022-11-05 10:30:00|69.08|68.38|69.23|68.53|69.23|68.53|68.75|68.05|279
1667644500000|2022-11-05 10:35:00|69.24|68.54|69.16|68.46|69.46|68.76|69.09|68.39|204
1667644800000|2022-11-05 10:40:00|69.15|68.45|69.16|68.46|69.37|68.67|68.99|68.29|192
1667645100000|2022-11-05 10:45:00|69.15|68.45|69.03|68.33|69.4|68.7|68.94|68.24|142
1667645400000|2022-11-05 10:50:00|69.02|68.32|69.09|68.39|69.1|68.4|68.93|68.23|42
1667645700000|2022-11-05 10:55:00|69.27|68.57|69.64|68.94|69.64|68.94|69.27|68.57|184
1667646000000|2022-11-05 11:00:00|69.65|68.95|69.81|69.11|69.87|69.17|69.57|68.87|234
1667646300000|2022-11-05 11:05:00|69.79|69.09|70.05|69.35|70.06|69.36|69.74|69.04|146
1667646600000|2022-11-05 11:10:00|70.06|69.36|69.41|68.71|70.07|69.37|69.41|68.71|222
1667646900000|2022-11-05 11:15:00|69.42|68.72|69.6|68.9|69.7|69|69.4|68.7|166
1667647200000|2022-11-05 11:20:00|69.61|68.91|69.45|68.75|69.67|68.97|69.45|68.75|140
1667647500000|2022-11-05 11:25:00|69.44|68.74|69.6|68.9|69.73|69.03|69.41|68.71|127
1667647800000|2022-11-05 11:30:00|69.58|68.88|70.56|69.86|70.6|69.9|69.55|68.85|341
1667648100000|2022-11-05 11:35:00|70.57|69.87|71.17|70.47|71.23|70.53|70.4|69.7|650
1667648400000|2022-11-05 11:40:00|71.18|70.48|70.58|69.88|71.3|70.6|70.5|69.8|531
1667648700000|2022-11-05 11:45:00|70.56|69.86|70.55|69.85|70.83|70.13|70.41|69.71|432
1667649000000|2022-11-05 11:50:00|70.54|69.84|70.33|69.63|70.61|69.91|70.24|69.54|289
1667649300000|2022-11-05 11:55:00|70.32|69.62|70.4|69.7|70.6|69.9|70.27|69.57|220
1667649600000|2022-11-05 12:00:00|70.42|69.72|70.34|69.64|70.69|69.99|70.31|69.61|222
1667649900000|2022-11-05 12:05:00|70.35|69.65|70.09|69.39|70.53|69.83|70.06|69.36|308
1667650200000|2022-11-05 12:10:00|70.1|69.4|69.82|69.12|70.12|69.42|69.79|69.09|279
1667650500000|2022-11-05 12:15:00|69.83|69.13|69.89|69.19|70.02|69.32|69.72|69.02|213
1667650800000|2022-11-05 12:20:00|69.88|69.18|69.96|69.26|70.16|69.46|69.73|69.03|208
1667651100000|2022-11-05 12:25:00|69.97|69.27|69.98|69.28|70.28|69.58|69.96|69.26|170
1667651400000|2022-11-05 12:30:00|69.97|69.27|70.18|69.48|70.21|69.51|69.97|69.27|204
1667651700000|2022-11-05 12:35:00|70.17|69.47|70.57|69.87|70.57|69.87|70.16|69.46|184
1667652000000|2022-11-05 12:40:00|70.64|69.94|70.76|70.06|70.79|70.09|70.55|69.85|206
1667652300000|2022-11-05 12:45:00|70.77|70.07|70.61|69.91|70.84|70.14|70.47|69.77|221
1667652600000|2022-11-05 12:50:00|70.62|69.92|70.51|69.81|70.69|69.99|70.4|69.7|166
1667652900000|2022-11-05 12:55:00|70.53|69.83|70.46|69.76|70.56|69.86|70.32|69.62|175
1667653200000|2022-11-05 13:00:00|70.47|69.77|70.3|69.6|70.54|69.84|70.28|69.58|139
1667653500000|2022-11-05 13:05:00|70.29|69.59|70.17|69.47|70.37|69.67|70.15|69.45|113
1667653800000|2022-11-05 13:10:00|70.18|69.48|70.05|69.35|70.31|69.61|70.03|69.33|108
1667654100000|2022-11-05 13:15:00|70.04|69.34|69.71|69.01|70.05|69.35|69.7|69|209
1667654400000|2022-11-05 13:20:00|69.7|69|69.7|69|69.97|69.27|69.67|68.97|160
1667654700000|2022-11-05 13:25:00|69.76|69.06|69.56|68.86|69.85|69.15|69.56|68.86|211
1667655000000|2022-11-05 13:30:00|69.55|68.85|69.9|69.2|69.95|69.25|69.53|68.83|195
1667655300000|2022-11-05 13:35:00|69.89|69.19|69.67|68.97|69.92|69.22|69.66|68.96|112
1667655600000|2022-11-05 13:40:00|69.66|68.96|69.57|68.87|69.81|69.11|69.39|68.69|165
1667655900000|2022-11-05 13:45:00|69.58|68.88|69.71|69.01|69.71|69.01|69.37|68.67|148
1667656200000|2022-11-05 13:50:00|69.72|69.02|69.69|68.99|69.87|69.17|69.54|68.84|142
1667656500000|2022-11-05 13:55:00|69.68|68.98|69.67|68.97|69.83|69.13|69.58|68.88|99
1667656800000|2022-11-05 14:00:00|69.66|68.96|70.03|69.33|70.1|69.4|69.66|68.96|150
1667657100000|2022-11-05 14:05:00|70.02|69.32|70.04|69.34|70.09|69.39|69.84|69.14|106
1667657400000|2022-11-05 14:10:00|70.05|69.35|70.08|69.38|70.24|69.54|70.02|69.32|127
1667657700000|2022-11-05 14:15:00|70.09|69.39|69.77|69.07|70.16|69.46|69.75|69.05|145
1667658000000|2022-11-05 14:20:00|69.76|69.06|69.56|68.86|69.86|69.16|69.42|68.72|267
1667658300000|2022-11-05 14:25:00|69.57|68.87|69.59|68.89|69.74|69.04|69.47|68.77|153
1667658600000|2022-11-05 14:30:00|69.58|68.88|69.57|68.87|69.73|69.03|69.54|68.84|104
1667658900000|2022-11-05 14:35:00|69.58|68.88|69.46|68.76|69.63|68.93|69.45|68.75|82
1667659200000|2022-11-05 14:40:00|69.45|68.75|69.35|68.65|69.46|68.76|69.33|68.63|145
1667659500000|2022-11-05 14:45:00|69.36|68.66|69.58|68.88|69.64|68.94|69.11|68.41|241
1667659800000|2022-11-05 14:50:00|69.57|68.87|69.8|69.1|69.81|69.11|69.46|68.76|133
1667660100000|2022-11-05 14:55:00|69.81|69.11|69.74|69.04|69.85|69.15|69.64|68.94|139
1667660400000|2022-11-05 15:00:00|69.75|69.05|70.08|69.38|70.1|69.4|69.74|69.04|205
1667660700000|2022-11-05 15:05:00|70.07|69.37|70.04|69.34|70.26|69.56|69.96|69.26|194
1667661000000|2022-11-05 15:10:00|70.05|69.35|70.13|69.43|70.31|69.61|70.05|69.35|148
1667661300000|2022-11-05 15:15:00|70.14|69.44|70.32|69.62|70.34|69.64|70.02|69.32|128
1667661600000|2022-11-05 15:20:00|70.33|69.63|70.48|69.78|70.64|69.94|70.24|69.54|235
1667661900000|2022-11-05 15:25:00|70.47|69.77|70.32|69.62|70.49|69.79|70.17|69.47|285
1667662200000|2022-11-05 15:30:00|70.33|69.63|70.24|69.54|70.36|69.66|70.14|69.44|225
1667662500000|2022-11-05 15:35:00|70.25|69.55|70.75|70.05|70.91|70.21|70.2|69.5|334
1667662800000|2022-11-05 15:40:00|70.76|70.06|70.55|69.85|71.11|70.41|70.52|69.82|265
1667663100000|2022-11-05 15:45:00|70.56|69.86|70.96|70.26|71.02|70.32|70.44|69.74|282
1667663400000|2022-11-05 15:50:00|70.95|70.25|71.15|70.45|71.73|71.03|70.94|70.24|423
1667663700000|2022-11-05 15:55:00|71.16|70.46|71.24|70.54|71.48|70.78|71.04|70.34|268
1667664000000|2022-11-05 16:00:00|71.25|70.55|71.31|70.61|71.36|70.66|71.06|70.36|266
1667664300000|2022-11-05 16:05:00|71.32|70.62|71.4|70.7|71.66|70.96|71.32|70.62|258
1667664600000|2022-11-05 16:10:00|71.39|70.69|71.02|70.32|71.46|70.76|70.94|70.24|295
1667664900000|2022-11-05 16:15:00|71.03|70.33|70.9|70.2|71.16|70.46|70.8|70.1|301
1667665200000|2022-11-05 16:20:00|70.89|70.19|70.78|70.08|70.96|70.26|70.78|70.08|137
1667665500000|2022-11-05 16:25:00|70.76|70.06|71.1|70.4|71.12|70.42|70.68|69.98|172
1667665800000|2022-11-05 16:30:00|71.11|70.41|71.01|70.31|71.24|70.54|70.92|70.22|211
1667666100000|2022-11-05 16:35:00|71|70.3|72.21|71.51|72.25|71.55|70.91|70.21|328
1667666400000|2022-11-05 16:40:00|72.2|71.5|71.6|70.9|72.21|71.51|71.44|70.74|319
1667666700000|2022-11-05 16:45:00|71.59|70.89|71.01|70.31|71.59|70.89|71|70.3|180
1667667000000|2022-11-05 16:50:00|71|70.3|71|70.3|71.06|70.36|70.81|70.11|207
1667667300000|2022-11-05 16:55:00|71.01|70.31|71.06|70.36|71.14|70.44|71|70.3|116
1667667600000|2022-11-05 17:00:00|71.05|70.35|70.46|69.76|71.05|70.35|70.44|69.74|232
1667667900000|2022-11-05 17:05:00|70.47|69.77|70.52|69.82|70.66|69.96|70.45|69.75|169
1667668200000|2022-11-05 17:10:00|70.51|69.81|70.75|70.05|70.76|70.06|70.43|69.73|171
1667668500000|2022-11-05 17:15:00|70.74|70.04|70.77|70.07|70.8|70.1|70.62|69.92|111
1667668800000|2022-11-05 17:20:00|70.78|70.08|70.64|69.94|70.81|70.11|70.63|69.93|88
1667669100000|2022-11-05 17:25:00|70.63|69.93|70.64|69.94|70.82|70.12|70.49|69.79|140
1667669400000|2022-11-05 17:30:00|70.63|69.93|70.62|69.92|70.8|70.1|70.59|69.89|119
1667669700000|2022-11-05 17:35:00|70.61|69.91|70.69|69.99|70.77|70.07|70.57|69.87|107
1667670000000|2022-11-05 17:40:00|70.7|70|70.75|70.05|70.84|70.14|70.68|69.98|104
1667670300000|2022-11-05 17:45:00|70.74|70.04|70.64|69.94|70.74|70.04|70.58|69.88|85
1667670600000|2022-11-05 17:50:00|70.63|69.93|70.41|69.71|70.63|69.93|70.36|69.66|99
1667670900000|2022-11-05 17:55:00|70.4|69.7|70.32|69.62|70.59|69.89|70.3|69.6|148
1667671200000|2022-11-05 18:00:00|70.31|69.61|70.33|69.63|70.46|69.76|70.18|69.48|204
1667671500000|2022-11-05 18:05:00|70.32|69.62|70.18|69.48|70.43|69.73|70.17|69.47|128
1667671800000|2022-11-05 18:10:00|70.17|69.47|70.37|69.67|70.38|69.68|70.11|69.41|152
1667672100000|2022-11-05 18:15:00|70.34|69.64|70.7|70|70.76|70.06|70.22|69.52|141
1667672400000|2022-11-05 18:20:00|70.69|69.99|70.28|69.58|70.69|69.99|70.25|69.55|166
1667672700000|2022-11-05 18:25:00|70.27|69.57|70.2|69.5|70.4|69.7|70.19|69.49|133
1667673000000|2022-11-05 18:30:00|70.21|69.51|70.26|69.56|70.33|69.63|70.17|69.47|122
1667673300000|2022-11-05 18:35:00|70.27|69.57|70.25|69.55|70.33|69.63|70.18|69.48|91
1667673600000|2022-11-05 18:40:00|70.26|69.56|70.17|69.47|70.26|69.56|70.16|69.46|45
1667673900000|2022-11-05 18:45:00|70.16|69.46|70.15|69.45|70.26|69.56|69.98|69.28|173
1667674200000|2022-11-05 18:50:00|70.14|69.44|70.28|69.58|70.33|69.63|70.1|69.4|169
1667674500000|2022-11-05 18:55:00|70.29|69.59|70.34|69.64|70.36|69.66|70.18|69.48|85
1667674800000|2022-11-05 19:00:00|70.35|69.65|70.24|69.54|70.37|69.67|70.12|69.42|135
1667675100000|2022-11-05 19:05:00|70.23|69.53|70.38|69.68|70.39|69.69|70.11|69.41|148
1667675400000|2022-11-05 19:10:00|70.39|69.69|70.24|69.54|70.39|69.69|70.12|69.42|138
1667675700000|2022-11-05 19:15:00|70.25|69.55|70.23|69.53|70.25|69.55|70.1|69.4|84
1667676000000|2022-11-05 19:20:00|70.21|69.51|70.2|69.5|70.26|69.56|70.13|69.43|78
1667676300000|2022-11-05 19:25:00|70.21|69.51|70.1|69.4|70.21|69.51|70.09|69.39|78
1667676600000|2022-11-05 19:30:00|70.11|69.41|70.01|69.31|70.12|69.42|69.97|69.27|80
1667676900000|2022-11-05 19:35:00|70|69.3|70|69.3|70.02|69.32|69.95|69.25|78
1667677200000|2022-11-05 19:40:00|69.98|69.28|70|69.3|70|69.3|69.85|69.15|100
1667677500000|2022-11-05 19:45:00|70.01|69.31|70.05|69.35|70.05|69.35|69.99|69.29|56
1667677800000|2022-11-05 19:50:00|70.04|69.34|70.15|69.45|70.16|69.46|70.04|69.34|43
1667678100000|2022-11-05 19:55:00|70.14|69.44|70.22|69.52|70.22|69.52|70.07|69.37|59
1667678400000|2022-11-05 20:00:00|70.21|69.51|70.31|69.61|70.35|69.65|70.19|69.49|76
1667678700000|2022-11-05 20:05:00|70.3|69.6|70.33|69.63|70.38|69.68|70.27|69.57|67
1667679000000|2022-11-05 20:10:00|70.32|69.62|70.42|69.72|70.45|69.75|70.29|69.59|72
1667679300000|2022-11-05 20:15:00|70.43|69.73|70.53|69.83|70.53|69.83|70.38|69.68|60
1667679600000|2022-11-05 20:20:00|70.52|69.82|70.31|69.61|70.53|69.83|70.31|69.61|94
1667679900000|2022-11-05 20:25:00|70.32|69.62|70.67|69.97|70.67|69.97|70.32|69.62|77
1667680200000|2022-11-05 20:30:00|70.66|69.96|70.92|70.22|71.05|70.35|70.55|69.85|208
1667680500000|2022-11-05 20:35:00|70.91|70.21|71|70.3|71.28|70.58|70.8|70.1|246
1667680800000|2022-11-05 20:40:00|70.99|70.29|70.73|70.03|71.07|70.37|70.67|69.97|183
1667681100000|2022-11-05 20:45:00|70.74|70.04|70.77|70.07|70.78|70.08|70.66|69.96|61
1667681400000|2022-11-05 20:50:00|70.76|70.06|70.59|69.89|70.76|70.06|70.54|69.84|82
1667681700000|2022-11-05 20:55:00|70.58|69.88|70.6|69.9|70.74|70.04|70.51|69.81|89
1667682000000|2022-11-05 21:00:00|70.61|69.91|70.69|69.99|70.77|70.07|70.53|69.83|151
1667682300000|2022-11-05 21:05:00|70.68|69.98|70.66|69.96|70.74|70.04|70.63|69.93|85
1667682600000|2022-11-05 21:10:00|70.67|69.97|70.6|69.9|70.73|70.03|70.55|69.85|49
1667682900000|2022-11-05 21:15:00|70.59|69.89|70.44|69.74|70.59|69.89|70.42|69.72|63
1667683200000|2022-11-05 21:20:00|70.45|69.75|70.42|69.72|70.45|69.75|70.4|69.7|38
1667683500000|2022-11-05 21:25:00|70.41|69.71|70.64|69.94|70.65|69.95|70.32|69.62|113
1667683800000|2022-11-05 21:30:00|70.63|69.93|70.73|70.03|70.75|70.05|70.62|69.92|55
1667684100000|2022-11-05 21:35:00|70.74|70.04|70.77|70.07|70.78|70.08|70.72|70.02|35
1667684400000|2022-11-05 21:40:00|70.78|70.08|70.72|70.02|70.78|70.08|70.71|70.01|69
1667684700000|2022-11-05 21:45:00|70.73|70.03|70.74|70.04|70.74|70.04|70.69|69.99|102
1667685000000|2022-11-05 21:50:00|70.73|70.03|70.7|70|70.74|70.04|70.69|69.99|58
1667685300000|2022-11-05 21:55:00|70.69|69.99|70.76|70.06|70.77|70.07|70.64|69.94|72
1667685600000|2022-11-05 22:00:00|70.77|70.07|70.84|70.14|70.87|70.17|70.75|70.05|79
1667685900000|2022-11-05 22:05:00|70.83|70.13|70.82|70.12|70.86|70.16|70.73|70.03|63
1667686200000|2022-11-05 22:10:00|70.84|70.14|70.87|70.17|70.89|70.19|70.8|70.1|76
1667686500000|2022-11-05 22:15:00|70.85|70.15|70.94|70.24|70.97|70.27|70.85|70.15|48
1667686800000|2022-11-05 22:20:00|70.95|70.25|70.87|70.17|70.95|70.25|70.72|70.02|65
1667687100000|2022-11-05 22:25:00|70.85|70.15|70.79|70.09|70.92|70.22|70.79|70.09|65
1667687400000|2022-11-05 22:30:00|70.78|70.08|70.96|70.26|70.97|70.27|70.66|69.96|108
1667687700000|2022-11-05 22:35:00|70.95|70.25|70.62|69.92|70.96|70.26|70.61|69.91|104
1667688000000|2022-11-05 22:40:00|70.61|69.91|70.53|69.83|70.63|69.93|70.48|69.78|127
1667688300000|2022-11-05 22:45:00|70.52|69.82|70.64|69.94|70.66|69.96|70.49|69.79|76
1667688600000|2022-11-05 22:50:00|70.65|69.95|70.69|69.99|70.75|70.05|70.6|69.9|92
1667688900000|2022-11-05 22:55:00|70.71|70.01|70.65|69.95|70.72|70.02|70.55|69.85|77
1667689200000|2022-11-05 23:00:00|70.67|69.97|70.52|69.82|70.72|70.02|70.52|69.82|125
1667689500000|2022-11-05 23:05:00|70.51|69.81|69.66|68.96|70.53|69.83|69.66|68.96|334
1667689800000|2022-11-05 23:10:00|69.65|68.95|69.73|69.03|69.89|69.19|69.55|68.85|335
1667690100000|2022-11-05 23:15:00|69.72|69.02|70.33|69.63|70.37|69.67|69.68|68.98|245
1667690400000|2022-11-05 23:20:00|70.34|69.64|70.39|69.69|70.5|69.8|70.26|69.56|222
1667690700000|2022-11-05 23:25:00|70.37|69.67|70.18|69.48|70.42|69.72|70.05|69.35|125
1667691000000|2022-11-05 23:30:00|70.17|69.47|70.12|69.42|70.33|69.63|70.11|69.41|156
1667691300000|2022-11-05 23:35:00|70.13|69.43|70.39|69.69|70.4|69.7|70.08|69.38|123
1667691600000|2022-11-05 23:40:00|70.4|69.7|70.47|69.77|70.57|69.87|70.37|69.67|143
1667691900000|2022-11-05 23:45:00|70.46|69.76|70.51|69.81|70.67|69.97|70.42|69.72|193
1667692200000|2022-11-05 23:50:00|70.5|69.8|70|69.3|70.51|69.81|69.94|69.24|223
1667692500000|2022-11-05 23:55:00|69.99|69.29|69.63|68.93|70.2|69.5|69.61|68.91|240
1667692800000|2022-11-06 00:00:00|69.66|68.96|69.45|68.75|69.69|68.99|69.41|68.71|220
1667693100000|2022-11-06 00:05:00|69.44|68.74|68.92|68.22|69.6|68.9|68.92|68.22|211
1667693400000|2022-11-06 00:10:00|68.91|68.21|68.86|68.16|69.18|68.48|68.66|67.96|294
1667693700000|2022-11-06 00:15:00|68.83|68.13|68.96|68.26|68.97|68.27|68.57|67.87|275
1667694000000|2022-11-06 00:20:00|68.97|68.27|69.24|68.54|69.27|68.57|68.95|68.25|269
1667694300000|2022-11-06 00:25:00|69.25|68.55|69.01|68.31|69.25|68.55|68.92|68.22|218
1667694600000|2022-11-06 00:30:00|69.02|68.32|69.47|68.77|69.52|68.82|68.95|68.25|214
1667694900000|2022-11-06 00:35:00|69.49|68.79|69.53|68.83|69.56|68.86|69.32|68.62|180
1667695200000|2022-11-06 00:40:00|69.54|68.84|69.77|69.07|69.79|69.09|69.46|68.76|266
1667695500000|2022-11-06 00:45:00|69.78|69.08|69.42|68.72|69.8|69.1|69.42|68.72|188
1667695800000|2022-11-06 00:50:00|69.41|68.71|69.48|68.78|69.48|68.78|69.32|68.62|103
1667696100000|2022-11-06 00:55:00|69.5|68.8|69.38|68.68|69.57|68.87|69.21|68.51|140
1667696400000|2022-11-06 01:00:00|69.37|68.67|69.5|68.8|69.52|68.82|69.18|68.48|127
1667696700000|2022-11-06 01:05:00|69.49|68.79|69.5|68.8|69.62|68.92|69.49|68.79|79
1667697000000|2022-11-06 01:10:00|69.51|68.81|69.4|68.7|69.54|68.84|69.33|68.63|69
1667697300000|2022-11-06 01:15:00|69.39|68.69|69.48|68.78|69.59|68.89|69.29|68.59|113
1667697600000|2022-11-06 01:20:00|69.47|68.77|69.05|68.35|69.48|68.78|69.02|68.32|133
1667697900000|2022-11-06 01:25:00|69.04|68.34|69.17|68.47|69.23|68.53|68.86|68.16|160
1667698200000|2022-11-06 01:30:00|69.16|68.46|69.39|68.69|69.51|68.81|69.08|68.38|179
1667698500000|2022-11-06 01:35:00|69.38|68.68|69.29|68.59|69.46|68.76|69.19|68.49|123
1667698800000|2022-11-06 01:40:00|69.31|68.61|69.31|68.61|69.49|68.79|69.31|68.61|95
1667699100000|2022-11-06 01:45:00|69.32|68.62|69.08|68.38|69.34|68.64|69.01|68.31|105
1667699400000|2022-11-06 01:50:00|69.07|68.37|68.74|68.04|69.08|68.38|68.71|68.01|221
1667699700000|2022-11-06 01:55:00|68.75|68.05|68.66|67.96|68.87|68.17|68.64|67.94|182
1667700000000|2022-11-06 02:00:00|68.65|67.95|68.78|68.08|68.82|68.12|68.62|67.92|143
1667700300000|2022-11-06 02:05:00|68.77|68.07|68.56|67.86|68.77|68.07|68.51|67.81|151
1667700600000|2022-11-06 02:10:00|68.55|67.85|68.6|67.9|68.72|68.02|68.55|67.85|78
1667700900000|2022-11-06 02:15:00|68.61|67.91|68.7|68|68.76|68.06|68.6|67.9|100
1667701200000|2022-11-06 02:20:00|68.69|67.99|68.69|67.99|68.78|68.08|68.63|67.93|95
1667701500000|2022-11-06 02:25:00|68.7|68|68.84|68.14|68.87|68.17|68.68|67.98|57
1667701800000|2022-11-06 02:30:00|68.83|68.13|69.02|68.32|69.25|68.55|68.74|68.04|184
1667702100000|2022-11-06 02:35:00|69.03|68.33|68.91|68.21|69.09|68.39|68.85|68.15|143
1667702400000|2022-11-06 02:40:00|68.9|68.2|68.97|68.27|68.97|68.27|68.87|68.17|78
1667702700000|2022-11-06 02:45:00|68.96|68.26|68.93|68.23|69.13|68.43|68.91|68.21|108
1667703000000|2022-11-06 02:50:00|68.94|68.24|69.1|68.4|69.11|68.41|68.79|68.09|92
1667703300000|2022-11-06 02:55:00|69.09|68.39|69.24|68.54|69.24|68.54|68.97|68.27|116
1667703600000|2022-11-06 03:00:00|69.23|68.53|69.21|68.51|69.29|68.59|69.08|68.38|104
1667703900000|2022-11-06 03:05:00|69.22|68.52|69.19|68.49|69.26|68.56|69.02|68.32|93
1667704200000|2022-11-06 03:10:00|69.2|68.5|69.12|68.42|69.2|68.5|68.91|68.21|106
1667704500000|2022-11-06 03:15:00|69.13|68.43|69.18|68.48|69.25|68.55|69.06|68.36|130
1667704800000|2022-11-06 03:20:00|69.19|68.49|69.2|68.5|69.35|68.65|69.09|68.39|124
1667705100000|2022-11-06 03:25:00|69.19|68.49|69.33|68.63|69.38|68.68|69.17|68.47|127
1667705400000|2022-11-06 03:30:00|69.34|68.64|69.37|68.67|69.44|68.74|69.14|68.44|102
1667705700000|2022-11-06 03:35:00|69.38|68.68|69.46|68.76|69.51|68.81|69.3|68.6|118
1667706000000|2022-11-06 03:40:00|69.47|68.77|69.43|68.73|69.5|68.8|69.41|68.71|104
1667706300000|2022-11-06 03:45:00|69.44|68.74|69.46|68.76|69.47|68.77|69.39|68.69|59
1667706600000|2022-11-06 03:50:00|69.45|68.75|69.43|68.73|69.46|68.76|69.33|68.63|71
1667706900000|2022-11-06 03:55:00|69.44|68.74|69.51|68.81|69.51|68.81|69.33|68.63|66
1667707200000|2022-11-06 04:00:00|69.5|68.8|69.38|68.68|69.51|68.81|69.27|68.57|137
1667707500000|2022-11-06 04:05:00|69.37|68.67|69.47|68.77|69.5|68.8|69.36|68.66|66
1667707800000|2022-11-06 04:10:00|69.48|68.78|69.38|68.68|69.5|68.8|69.38|68.68|43
1667708100000|2022-11-06 04:15:00|69.39|68.69|69.21|68.51|69.39|68.69|69.09|68.39|101
1667708400000|2022-11-06 04:20:00|69.22|68.52|69.32|68.62|69.35|68.65|69.08|68.38|93
1667708700000|2022-11-06 04:25:00|69.31|68.61|69.29|68.59|69.32|68.62|69.22|68.52|40
1667709000000|2022-11-06 04:30:00|69.3|68.6|69.44|68.74|69.44|68.74|69.23|68.53|54
1667709300000|2022-11-06 04:35:00|69.43|68.73|69.33|68.63|69.45|68.75|69.26|68.56|82
1667709600000|2022-11-06 04:40:00|69.32|68.62|69.35|68.65|69.43|68.73|69.28|68.58|69
1667709900000|2022-11-06 04:45:00|69.34|68.64|69.32|68.62|69.35|68.65|69.3|68.6|55
1667710200000|2022-11-06 04:50:00|69.31|68.61|69.27|68.57|69.36|68.66|69.25|68.55|70
1667710500000|2022-11-06 04:55:00|69.26|68.56|69.33|68.63|69.33|68.63|69.18|68.48|35
1667710800000|2022-11-06 05:00:00|69.34|68.64|69.31|68.61|69.38|68.68|69.31|68.61|32
1667711100000|2022-11-06 05:05:00|69.32|68.62|69.39|68.69|69.42|68.72|69.3|68.6|70
1667711400000|2022-11-06 05:10:00|69.4|68.7|69.34|68.64|69.42|68.72|69.31|68.61|63
1667711700000|2022-11-06 05:15:00|69.33|68.63|69.42|68.72|69.45|68.75|69.28|68.58|89
1667712000000|2022-11-06 05:20:00|69.43|68.73|69.42|68.72|69.45|68.75|69.26|68.56|103
1667712300000|2022-11-06 05:25:00|69.43|68.73|69.36|68.66|69.44|68.74|69.31|68.61|97
1667712600000|2022-11-06 05:30:00|69.37|68.67|69.18|68.48|69.4|68.7|69.18|68.48|65
1667712900000|2022-11-06 05:35:00|69.17|68.47|69.36|68.66|69.42|68.72|69.13|68.43|103
1667713200000|2022-11-06 05:40:00|69.35|68.65|69.25|68.55|69.61|68.91|69.24|68.54|132
1667713500000|2022-11-06 05:45:00|69.26|68.56|69.12|68.42|69.37|68.67|69.11|68.41|108
1667713800000|2022-11-06 05:50:00|69.11|68.41|69.05|68.35|69.28|68.58|68.99|68.29|128
1667714100000|2022-11-06 05:55:00|69.04|68.34|68.97|68.27|69.18|68.48|68.96|68.26|102
1667714400000|2022-11-06 06:00:00|68.98|68.28|69.19|68.49|69.2|68.5|68.97|68.27|92
1667714700000|2022-11-06 06:05:00|69.2|68.5|69.11|68.41|69.24|68.54|69.04|68.34|88
1667715000000|2022-11-06 06:10:00|69.12|68.42|69.08|68.38|69.15|68.45|69.02|68.32|79
1667715300000|2022-11-06 06:15:00|69.09|68.39|69.39|68.69|69.43|68.73|69.05|68.35|89
1667715600000|2022-11-06 06:20:00|69.38|68.68|69.34|68.64|69.44|68.74|69.26|68.56|70
1667715900000|2022-11-06 06:25:00|69.35|68.65|69.55|68.85|69.57|68.87|69.35|68.65|102
1667716200000|2022-11-06 06:30:00|69.54|68.84|69.75|69.05|69.93|69.23|69.52|68.82|199
1667716500000|2022-11-06 06:35:00|69.74|69.04|70.17|69.47|70.22|69.52|69.65|68.95|198
1667716800000|2022-11-06 06:40:00|70.18|69.48|69.86|69.16|70.19|69.49|69.78|69.08|153
1667717100000|2022-11-06 06:45:00|69.87|69.17|69.85|69.15|69.94|69.24|69.72|69.02|150
1667717400000|2022-11-06 06:50:00|69.86|69.16|69.91|69.21|69.91|69.21|69.75|69.05|144
1667717700000|2022-11-06 06:55:00|69.92|69.22|70.17|69.47|70.2|69.5|69.91|69.21|131
1667718000000|2022-11-06 07:00:00|70.18|69.48|69.96|69.26|70.26|69.56|69.96|69.26|187
1667718300000|2022-11-06 07:05:00|69.97|69.27|70.03|69.33|70.07|69.37|69.89|69.19|111
1667718600000|2022-11-06 07:10:00|69.98|69.28|70.05|69.35|70.1|69.4|69.91|69.21|92
1667718900000|2022-11-06 07:15:00|70.04|69.34|70.01|69.31|70.09|69.39|69.99|69.29|70
1667719200000|2022-11-06 07:20:00|70.02|69.32|69.96|69.26|70.06|69.36|69.94|69.24|88
1667719500000|2022-11-06 07:25:00|69.95|69.25|70.14|69.44|70.14|69.44|69.95|69.25|57
1667719800000|2022-11-06 07:30:00|70.15|69.45|70.3|69.6|70.49|69.79|70.15|69.45|119
1667720100000|2022-11-06 07:35:00|70.31|69.61|70.47|69.77|70.51|69.81|70.3|69.6|124
1667720400000|2022-11-06 07:40:00|70.46|69.76|70.2|69.5|70.46|69.76|70.2|69.5|154
1667720700000|2022-11-06 07:45:00|70.19|69.49|70.17|69.47|70.22|69.52|70.07|69.37|77
1667721000000|2022-11-06 07:50:00|70.18|69.48|70.25|69.55|70.27|69.57|70.17|69.47|90
1667721300000|2022-11-06 07:55:00|70.24|69.54|70.31|69.61|70.33|69.63|70.17|69.47|117
1667721600000|2022-11-06 08:00:00|70.3|69.6|70.46|69.76|70.58|69.88|70.3|69.6|138
1667721900000|2022-11-06 08:05:00|70.47|69.77|70.5|69.8|70.55|69.85|70.43|69.73|104
1667722200000|2022-11-06 08:10:00|70.49|69.79|70.36|69.66|70.51|69.81|70.27|69.57|106
1667722500000|2022-11-06 08:15:00|70.38|69.68|70.19|69.49|70.45|69.75|70.14|69.44|132
1667722800000|2022-11-06 08:20:00|70.18|69.48|70.2|69.5|70.3|69.6|70.14|69.44|92
1667723100000|2022-11-06 08:25:00|70.21|69.51|70.17|69.47|70.24|69.54|70.09|69.39|77
1667723400000|2022-11-06 08:30:00|70.18|69.48|70.21|69.51|70.31|69.61|70.13|69.43|79
1667723700000|2022-11-06 08:35:00|70.22|69.52|70.47|69.77|70.47|69.77|70.2|69.5|87
1667724000000|2022-11-06 08:40:00|70.48|69.78|70.5|69.8|70.54|69.84|70.28|69.58|159
1667724300000|2022-11-06 08:45:00|70.51|69.81|70.69|69.99|70.69|69.99|70.51|69.81|201
1667724600000|2022-11-06 08:50:00|70.68|69.98|70.92|70.22|71.02|70.32|70.6|69.9|151
1667724900000|2022-11-06 08:55:00|70.91|70.21|70.51|69.81|70.91|70.21|70.5|69.8|201
1667725200000|2022-11-06 09:00:00|70.52|69.82|70.21|69.51|70.53|69.83|70.21|69.51|172
1667725500000|2022-11-06 09:05:00|70.2|69.5|70.08|69.38|70.26|69.56|70.02|69.32|120
1667725800000|2022-11-06 09:10:00|70.07|69.37|70.07|69.37|70.1|69.4|69.93|69.23|97
1667726100000|2022-11-06 09:15:00|70.06|69.36|70.15|69.45|70.16|69.46|70.05|69.35|47
1667726400000|2022-11-06 09:20:00|70.16|69.46|70.13|69.43|70.16|69.46|70.09|69.39|47
1667726700000|2022-11-06 09:25:00|70.14|69.44|69.85|69.15|70.15|69.45|69.8|69.1|109
1667727000000|2022-11-06 09:30:00|69.84|69.14|70.01|69.31|70.01|69.31|69.81|69.11|86
1667727300000|2022-11-06 09:35:00|70|69.3|70.06|69.36|70.07|69.37|69.97|69.27|67
1667727600000|2022-11-06 09:40:00|70.07|69.37|69.98|69.28|70.07|69.37|69.97|69.27|47
1667727900000|2022-11-06 09:45:00|69.97|69.27|69.73|69.03|69.98|69.28|69.65|68.95|111
1667728200000|2022-11-06 09:50:00|69.74|69.04|69.74|69.04|69.8|69.1|69.7|69|77
1667728500000|2022-11-06 09:55:00|69.75|69.05|69.5|68.8|69.76|69.06|69.5|68.8|131
1667728800000|2022-11-06 10:00:00|69.49|68.79|69.59|68.89|69.72|69.02|69.49|68.79|132
1667729100000|2022-11-06 10:05:00|69.58|68.88|69.7|69|69.71|69.01|69.36|68.66|152
1667729400000|2022-11-06 10:10:00|69.71|69.01|69.71|69.01|69.71|69.01|69.5|68.8|91
1667729700000|2022-11-06 10:15:00|69.72|69.02|69.68|68.98|69.72|69.02|69.62|68.92|60
1667730000000|2022-11-06 10:20:00|69.69|68.99|69.67|68.97|69.74|69.04|69.67|68.97|58
1667730300000|2022-11-06 10:25:00|69.68|68.98|69.77|69.07|69.79|69.09|69.64|68.94|81
1667730600000|2022-11-06 10:30:00|69.78|69.08|69.59|68.89|69.78|69.08|69.58|68.88|96
1667730900000|2022-11-06 10:35:00|69.58|68.88|69.69|68.99|69.73|69.03|69.58|68.88|69
1667731200000|2022-11-06 10:40:00|69.7|69|69.64|68.94|69.72|69.02|69.6|68.9|97
1667731500000|2022-11-06 10:45:00|69.65|68.95|69.72|69.02|69.75|69.05|69.63|68.93|50
1667731800000|2022-11-06 10:50:00|69.73|69.03|69.77|69.07|69.82|69.12|69.73|69.03|44
1667732100000|2022-11-06 10:55:00|69.76|69.06|69.72|69.02|69.76|69.06|69.7|69|44
1667732400000|2022-11-06 11:00:00|69.71|69.01|69.53|68.83|69.73|69.03|69.52|68.82|78
1667732700000|2022-11-06 11:05:00|69.54|68.84|69.63|68.93|69.66|68.96|69.49|68.79|49
1667733000000|2022-11-06 11:10:00|69.64|68.94|69.63|68.93|69.67|68.97|69.52|68.82|66
1667733300000|2022-11-06 11:15:00|69.62|68.92|69.38|68.68|69.62|68.92|69.38|68.68|118
1667733600000|2022-11-06 11:20:00|69.37|68.67|69.26|68.56|69.43|68.73|69.26|68.56|114
1667733900000|2022-11-06 11:25:00|69.27|68.57|69.37|68.67|69.39|68.69|69.13|68.43|128
1667734200000|2022-11-06 11:30:00|69.38|68.68|69.38|68.68|69.38|68.68|69.13|68.43|171
1667734500000|2022-11-06 11:35:00|69.37|68.67|69.57|68.87|69.57|68.87|69.35|68.65|99
1667734800000|2022-11-06 11:40:00|69.58|68.88|69.64|68.94|69.64|68.94|69.51|68.81|102
1667735100000|2022-11-06 11:45:00|69.63|68.93|69.62|68.92|69.71|69.01|69.52|68.82|123
1667735400000|2022-11-06 11:50:00|69.61|68.91|69.6|68.9|69.62|68.92|69.58|68.88|42
1667735700000|2022-11-06 11:55:00|69.61|68.91|69.57|68.87|69.61|68.91|69.47|68.77|67
1667736000000|2022-11-06 12:00:00|69.58|68.88|69.46|68.76|69.62|68.92|69.4|68.7|64
1667736300000|2022-11-06 12:05:00|69.47|68.77|69.59|68.89|69.59|68.89|69.46|68.76|53
1667736600000|2022-11-06 12:10:00|69.58|68.88|69.71|69.01|69.71|69.01|69.55|68.85|81
1667736900000|2022-11-06 12:15:00|69.72|69.02|69.77|69.07|69.77|69.07|69.68|68.98|74
1667737200000|2022-11-06 12:20:00|69.76|69.06|69.85|69.15|69.89|69.19|69.73|69.03|90
1667737500000|2022-11-06 12:25:00|69.86|69.16|69.74|69.04|69.86|69.16|69.69|68.99|63
1667737800000|2022-11-06 12:30:00|69.75|69.05|69.69|68.99|69.77|69.07|69.64|68.94|104
1667738100000|2022-11-06 12:35:00|69.7|69|69.57|68.87|69.7|69|69.57|68.87|70
1667738400000|2022-11-06 12:40:00|69.56|68.86|69.6|68.9|69.61|68.91|69.52|68.82|59
1667738700000|2022-11-06 12:45:00|69.59|68.89|69.46|68.76|69.59|68.89|69.46|68.76|68
1667739000000|2022-11-06 12:50:00|69.45|68.75|69.46|68.76|69.52|68.82|69.43|68.73|54
1667739300000|2022-11-06 12:55:00|69.47|68.77|69.58|68.88|69.58|68.88|69.46|68.76|17
1667739600000|2022-11-06 13:00:00|69.57|68.87|69.84|69.14|69.84|69.14|69.56|68.86|69
1667739900000|2022-11-06 13:05:00|69.85|69.15|69.49|68.79|69.86|69.16|69.47|68.77|114
1667740200000|2022-11-06 13:10:00|69.48|68.78|69.46|68.76|69.49|68.79|69.39|68.69|107
1667740500000|2022-11-06 13:15:00|69.45|68.75|69.56|68.86|69.58|68.88|69.38|68.68|62
1667740800000|2022-11-06 13:20:00|69.57|68.87|69.54|68.84|69.57|68.87|69.43|68.73|40
1667741100000|2022-11-06 13:25:00|69.53|68.83|69.57|68.87|69.58|68.88|69.53|68.83|43
1667741400000|2022-11-06 13:30:00|69.56|68.86|69.39|68.69|69.57|68.87|69.38|68.68|73
1667741700000|2022-11-06 13:35:00|69.38|68.68|69.41|68.71|69.47|68.77|69.32|68.62|105
1667742000000|2022-11-06 13:40:00|69.42|68.72|69.49|68.79|69.49|68.79|69.41|68.71|47
1667742300000|2022-11-06 13:45:00|69.48|68.78|69.38|68.68|69.48|68.78|69.35|68.65|58
1667742600000|2022-11-06 13:50:00|69.39|68.69|69.26|68.56|69.42|68.72|69.26|68.56|75
1667742900000|2022-11-06 13:55:00|69.25|68.55|69.36|68.66|69.38|68.68|69.25|68.55|57
1667743200000|2022-11-06 14:00:00|69.35|68.65|69.33|68.63|69.37|68.67|69.23|68.53|62
1667743500000|2022-11-06 14:05:00|69.34|68.64|69.28|68.58|69.4|68.7|69.24|68.54|61
1667743800000|2022-11-06 14:10:00|69.29|68.59|69.14|68.44|69.32|68.62|69.12|68.42|88
1667744100000|2022-11-06 14:15:00|69.15|68.45|69.33|68.63|69.35|68.65|69.15|68.45|80
1667744400000|2022-11-06 14:20:00|69.32|68.62|69.31|68.61|69.37|68.67|69.27|68.57|59
1667744700000|2022-11-06 14:25:00|69.32|68.62|69.27|68.57|69.34|68.64|69.24|68.54|56
1667745000000|2022-11-06 14:30:00|69.26|68.56|69.42|68.72|69.42|68.72|69.17|68.47|80
1667745300000|2022-11-06 14:35:00|69.43|68.73|69.45|68.75|69.48|68.78|69.41|68.71|71
1667745600000|2022-11-06 14:40:00|69.46|68.76|69.65|68.95|69.69|68.99|69.4|68.7|77
1667745900000|2022-11-06 14:45:00|69.64|68.94|69.66|68.96|69.76|69.06|69.57|68.87|130
1667746200000|2022-11-06 14:50:00|69.67|68.97|69.55|68.85|69.67|68.97|69.54|68.84|97
1667746500000|2022-11-06 14:55:00|69.54|68.84|69.65|68.95|69.65|68.95|69.51|68.81|43
1667746800000|2022-11-06 15:00:00|69.64|68.94|69.67|68.97|69.7|69|69.51|68.81|57
1667747100000|2022-11-06 15:05:00|69.66|68.96|69.64|68.94|69.68|68.98|69.63|68.93|56
1667747400000|2022-11-06 15:10:00|69.63|68.93|69.78|69.08|69.86|69.16|69.6|68.9|98
1667747700000|2022-11-06 15:15:00|69.79|69.09|69.75|69.05|69.83|69.13|69.65|68.95|69
1667748000000|2022-11-06 15:20:00|69.74|69.04|69.79|69.09|69.8|69.1|69.68|68.98|56
1667748300000|2022-11-06 15:25:00|69.81|69.11|69.86|69.16|69.94|69.24|69.74|69.04|116
1667748600000|2022-11-06 15:30:00|69.87|69.17|69.85|69.15|69.9|69.2|69.78|69.08|52
1667748900000|2022-11-06 15:35:00|69.86|69.16|69.77|69.07|69.89|69.19|69.77|69.07|60
1667749200000|2022-11-06 15:40:00|69.76|69.06|69.81|69.11|69.85|69.15|69.73|69.03|75
1667749500000|2022-11-06 15:45:00|69.82|69.12|69.86|69.16|69.89|69.19|69.82|69.12|70
1667749800000|2022-11-06 15:50:00|69.85|69.15|69.82|69.12|69.86|69.16|69.7|69|65
1667750100000|2022-11-06 15:55:00|69.81|69.11|69.47|68.77|69.81|69.11|69.46|68.76|125
1667750400000|2022-11-06 16:00:00|69.46|68.76|69.16|68.46|69.46|68.76|68.93|68.23|207
1667750700000|2022-11-06 16:05:00|69.14|68.44|69.9|69.2|70|69.3|68.97|68.27|312
1667751000000|2022-11-06 16:10:00|69.93|69.23|69.68|68.98|69.96|69.26|69.6|68.9|218
1667751300000|2022-11-06 16:15:00|69.69|68.99|70.18|69.48|70.54|69.84|69.69|68.99|377
1667751600000|2022-11-06 16:20:00|70.19|69.49|70.28|69.58|70.39|69.69|70.12|69.42|296
1667751900000|2022-11-06 16:25:00|70.29|69.59|70.36|69.66|70.36|69.66|70.19|69.49|149
1667752200000|2022-11-06 16:30:00|70.37|69.67|70.67|69.97|70.85|70.15|70.37|69.67|246
1667752500000|2022-11-06 16:35:00|70.66|69.96|70.68|69.98|70.73|70.03|70.45|69.75|279
1667752800000|2022-11-06 16:40:00|70.67|69.97|70.4|69.7|70.69|69.99|70.38|69.68|208
1667753100000|2022-11-06 16:45:00|70.41|69.71|70.37|69.67|70.47|69.77|70.23|69.53|182
1667753400000|2022-11-06 16:50:00|70.38|69.68|70.25|69.55|70.39|69.69|70.24|69.54|108
1667753700000|2022-11-06 16:55:00|70.26|69.56|70.22|69.52|70.34|69.64|70.22|69.52|90
1667754000000|2022-11-06 17:00:00|70.21|69.51|70.04|69.34|70.28|69.58|69.99|69.29|175
1667754300000|2022-11-06 17:05:00|70.03|69.33|69.96|69.26|70.11|69.41|69.96|69.26|137
1667754600000|2022-11-06 17:10:00|69.95|69.25|70.13|69.43|70.2|69.5|69.95|69.25|96
1667754900000|2022-11-06 17:15:00|70.12|69.42|70.1|69.4|70.16|69.46|70.02|69.32|110
1667755200000|2022-11-06 17:20:00|70.11|69.41|70.13|69.43|70.16|69.46|70.02|69.32|101
1667755500000|2022-11-06 17:25:00|70.12|69.42|70.12|69.42|70.23|69.53|70.09|69.39|91
1667755800000|2022-11-06 17:30:00|70.11|69.41|70.16|69.46|70.17|69.47|70|69.3|108
1667756100000|2022-11-06 17:35:00|70.17|69.47|70.09|69.39|70.17|69.47|70.09|69.39|51
1667756400000|2022-11-06 17:40:00|70.1|69.4|69.92|69.22|70.13|69.43|69.91|69.21|84
1667756700000|2022-11-06 17:45:00|69.91|69.21|69.89|69.19|69.97|69.27|69.76|69.06|130
1667757000000|2022-11-06 17:50:00|69.88|69.18|70|69.3|70.09|69.39|69.88|69.18|93
1667757300000|2022-11-06 17:55:00|70.01|69.31|70.05|69.35|70.05|69.35|69.94|69.24|69
1667757600000|2022-11-06 18:00:00|70.04|69.34|70.39|69.69|70.41|69.71|70.04|69.34|117
1667757900000|2022-11-06 18:05:00|70.4|69.7|70.62|69.92|70.77|70.07|70.34|69.64|141
1667758200000|2022-11-06 18:10:00|70.61|69.91|70.39|69.69|70.62|69.92|70.28|69.58|172
1667758500000|2022-11-06 18:15:00|70.4|69.7|70.25|69.55|70.43|69.73|70.16|69.46|141
1667758800000|2022-11-06 18:20:00|70.24|69.54|70.11|69.41|70.3|69.6|70.1|69.4|128
1667759100000|2022-11-06 18:25:00|70.12|69.42|69.89|69.19|70.14|69.44|69.85|69.15|164
1667759400000|2022-11-06 18:30:00|69.88|69.18|70.19|69.49|70.22|69.52|69.74|69.04|201
1667759700000|2022-11-06 18:35:00|70.18|69.48|70.13|69.43|70.23|69.53|70.06|69.36|115
1667760000000|2022-11-06 18:40:00|70.12|69.42|69.98|69.28|70.12|69.42|69.95|69.25|87
1667760300000|2022-11-06 18:45:00|69.99|69.29|70.1|69.4|70.2|69.5|69.98|69.28|83
1667760600000|2022-11-06 18:50:00|70.09|69.39|70.12|69.42|70.12|69.42|70.04|69.34|51
1667760900000|2022-11-06 18:55:00|70.11|69.41|70.05|69.35|70.2|69.5|70.03|69.33|93
1667761200000|2022-11-06 19:00:00|70.06|69.36|70.07|69.37|70.1|69.4|69.99|69.29|63
1667761500000|2022-11-06 19:05:00|70.06|69.36|70|69.3|70.15|69.45|69.97|69.27|86
1667761800000|2022-11-06 19:10:00|70.01|69.31|70.11|69.41|70.11|69.41|69.97|69.27|69
1667762100000|2022-11-06 19:15:00|70.1|69.4|70.17|69.47|70.19|69.49|69.95|69.25|89
1667762400000|2022-11-06 19:20:00|70.16|69.46|70.46|69.76|70.5|69.8|70.16|69.46|119
1667762700000|2022-11-06 19:25:00|70.47|69.77|70.39|69.69|70.49|69.79|70.23|69.53|127
1667763000000|2022-11-06 19:30:00|70.4|69.7|70.24|69.54|70.4|69.7|70.19|69.49|138
1667763300000|2022-11-06 19:35:00|70.23|69.53|70.2|69.5|70.29|69.59|70.11|69.41|120
1667763600000|2022-11-06 19:40:00|70.19|69.49|70.2|69.5|70.3|69.6|70.1|69.4|133
1667763900000|2022-11-06 19:45:00|70.19|69.49|70.25|69.55|70.3|69.6|70.17|69.47|81
1667764200000|2022-11-06 19:50:00|70.24|69.54|70.39|69.69|70.4|69.7|70.23|69.53|67
1667764500000|2022-11-06 19:55:00|70.4|69.7|70.46|69.76|70.46|69.76|70.34|69.64|73
1667764800000|2022-11-06 20:00:00|70.45|69.75|70.63|69.93|70.65|69.95|70.42|69.72|113
1667765100000|2022-11-06 20:05:00|70.61|69.91|70.59|69.89|70.65|69.95|70.42|69.72|135
1667765400000|2022-11-06 20:10:00|70.6|69.9|70.83|70.13|70.85|70.15|70.54|69.84|141
1667765700000|2022-11-06 20:15:00|70.84|70.14|70.84|70.14|71.16|70.46|70.7|70|304
1667766000000|2022-11-06 20:20:00|70.83|70.13|70.55|69.85|70.83|70.13|70.48|69.78|183
1667766300000|2022-11-06 20:25:00|70.54|69.84|70.58|69.88|70.69|69.99|70.52|69.82|118
1667766600000|2022-11-06 20:30:00|70.59|69.89|71.07|69.37|71.08|69.89|70.49|69.3|98
1667766900000|2022-11-06 20:35:00|71.08|69.38|70.95|69.25|71.15|69.45|70.95|69.25|113
1667767200000|2022-11-06 20:40:00|70.96|69.26|70.82|69.12|71.03|69.33|70.82|69.12|144
1667767500000|2022-11-06 20:45:00|70.83|69.13|70.8|69.1|70.93|69.23|70.73|69.03|168
1667767800000|2022-11-06 20:50:00|70.81|69.11|71.07|69.37|71.08|69.38|70.81|69.11|124
1667768100000|2022-11-06 20:55:00|71.08|69.38|70.87|69.17|71.08|69.38|70.85|69.15|68
1667768400000|2022-11-06 21:00:00|70.86|69.16|70.84|69.14|70.89|69.19|70.81|69.11|75
1667768700000|2022-11-06 21:05:00|70.83|69.13|70.79|69.09|70.84|69.14|70.73|69.03|55
1667769000000|2022-11-06 21:10:00|70.81|69.11|70.75|69.05|70.88|69.18|70.75|69.05|75
1667769300000|2022-11-06 21:15:00|70.74|69.04|70.68|68.98|70.74|69.04|70.58|68.88|58
1667769600000|2022-11-06 21:20:00|70.67|68.97|70.82|69.12|70.82|69.12|70.63|68.93|79
1667769900000|2022-11-06 21:25:00|70.81|69.11|70.91|69.21|70.93|69.23|70.79|69.09|93
1667770200000|2022-11-06 21:30:00|70.9|69.2|70.89|69.19|70.93|69.23|70.8|69.1|63
1667770500000|2022-11-06 21:35:00|70.88|69.18|70.76|69.06|70.9|69.2|70.76|69.06|87
1667770800000|2022-11-06 21:40:00|70.75|69.05|70.81|69.11|70.9|69.2|70.7|69|81
1667771100000|2022-11-06 21:45:00|70.8|69.1|70.61|68.91|70.8|69.1|70.6|68.9|115
1667771400000|2022-11-06 21:50:00|70.6|68.9|70.38|68.68|70.68|68.98|70.38|68.68|104
1667771700000|2022-11-06 21:55:00|70.37|68.67|70.22|68.52|70.41|68.71|70.12|68.42|170
1667772000000|2022-11-06 22:00:00|70.21|68.51|69.78|69.08|70.21|69.16|69.63|68.39|140
1667772300000|2022-11-06 22:05:00|69.77|69.07|69.69|68.99|69.83|69.13|69.6|68.9|110
1667772600000|2022-11-06 22:10:00|69.7|69|69.6|68.9|69.87|69.17|69.54|68.84|155
1667772900000|2022-11-06 22:15:00|69.59|68.89|69.44|68.74|69.64|68.94|69.41|68.71|157
1667773200000|2022-11-06 22:20:00|69.45|68.75|69.86|69.16|69.86|69.16|69.42|68.72|124
1667773500000|2022-11-06 22:25:00|69.87|69.17|69.75|69.05|69.91|69.21|69.69|68.99|117
1667773800000|2022-11-06 22:30:00|69.74|69.04|69.75|69.05|69.86|69.16|69.66|68.96|81
1667774100000|2022-11-06 22:35:00|69.74|69.04|69.69|68.99|69.97|69.27|69.68|68.98|131
1667774400000|2022-11-06 22:40:00|69.7|69|69.84|69.14|69.89|69.19|69.65|68.95|88
1667774700000|2022-11-06 22:45:00|69.83|69.13|69.86|69.16|69.87|69.17|69.55|68.85|102
1667775000000|2022-11-06 22:50:00|69.87|69.17|69.72|69.02|69.9|69.2|69.63|68.93|134
1667775300000|2022-11-06 22:55:00|69.73|69.03|69.67|68.97|69.75|69.05|69.6|68.9|150
1667775600000|2022-11-06 23:00:00|69.65|68.95|69.52|68.82|69.72|69.02|69.34|68.64|379
1667775900000|2022-11-06 23:05:00|69.53|68.83|69.2|68.5|69.54|68.84|69.18|68.48|344
1667776200000|2022-11-06 23:10:00|69.21|68.51|68.66|67.96|69.27|68.57|68.51|67.81|382
1667776500000|2022-11-06 23:15:00|68.67|67.97|68.71|68.01|68.88|68.18|68.58|67.88|445
1667776800000|2022-11-06 23:20:00|68.7|68|68.55|67.85|68.71|68.01|68.43|67.73|462
1667777100000|2022-11-06 23:25:00|68.54|67.84|68.59|67.89|68.76|68.06|68.43|67.73|419
1667777400000|2022-11-06 23:30:00|68.58|67.88|68.47|67.77|68.69|67.99|68.44|67.74|373
1667777700000|2022-11-06 23:35:00|68.46|67.76|68.02|67.32|68.61|67.91|67.96|67.26|492
1667778000000|2022-11-06 23:40:00|68.03|67.33|68.16|67.46|68.21|67.51|67.94|67.24|428
1667778300000|2022-11-06 23:45:00|68.14|67.44|68.5|67.8|68.54|67.84|67.9|67.2|438
1667778600000|2022-11-06 23:50:00|68.49|67.79|68.46|67.76|68.68|67.98|68.24|67.54|368
1667778900000|2022-11-06 23:55:00|68.42|67.72|68.63|67.93|68.66|67.96|68.28|67.58|362
1667779200000|2022-11-07 00:00:00|68.62|67.92|68.87|68.17|68.98|68.28|68.5|67.8|461
1667779500000|2022-11-07 00:05:00|68.85|68.15|69.47|68.77|69.47|68.77|68.83|68.13|446
1667779800000|2022-11-07 00:10:00|69.49|68.79|70.05|69.35|70.1|69.4|69.23|68.53|526
1667780100000|2022-11-07 00:15:00|70.06|69.36|70.84|70.14|71.21|70.51|69.97|69.27|589
1667780400000|2022-11-07 00:20:00|70.82|70.12|70.33|69.63|70.87|70.17|70.33|69.63|572
1667780700000|2022-11-07 00:25:00|70.32|69.62|69.95|69.25|70.42|69.72|69.74|69.04|517
1667781000000|2022-11-07 00:30:00|69.96|69.26|69.79|69.09|70.01|69.31|69.48|68.78|445
1667781300000|2022-11-07 00:35:00|69.8|69.1|70.51|69.81|70.7|70|69.78|69.08|520
1667781600000|2022-11-07 00:40:00|70.49|69.79|69.99|69.29|70.49|69.79|69.96|69.26|439
1667781900000|2022-11-07 00:45:00|69.98|69.28|70.12|69.42|70.31|69.61|69.8|69.1|419
1667782200000|2022-11-07 00:50:00|70.11|69.41|70.39|69.69|70.46|69.76|70.03|69.33|509
1667782500000|2022-11-07 00:55:00|70.4|69.7|70.37|69.67|70.68|69.98|70.29|69.59|498
1667782800000|2022-11-07 01:00:00|70.34|69.64|70.43|69.73|70.54|69.84|70.17|69.47|386
1667783100000|2022-11-07 01:05:00|70.41|69.71|70.19|69.49|70.49|69.79|70.19|69.49|404
1667783400000|2022-11-07 01:10:00|70.2|69.5|70.31|69.61|70.37|69.67|69.99|69.29|464
1667783700000|2022-11-07 01:15:00|70.3|69.6|70.89|70.19|70.96|70.26|70.25|69.55|578
1667784000000|2022-11-07 01:20:00|70.88|70.18|71.04|70.34|71.07|70.37|70.79|70.09|448
1667784300000|2022-11-07 01:25:00|71.03|70.33|72.38|71.68|73.21|72.51|71.02|70.32|700
1667784600000|2022-11-07 01:30:00|72.39|71.69|72.1|71.4|72.66|71.96|71.99|71.29|615
1667784900000|2022-11-07 01:35:00|72.09|71.39|72.61|71.91|72.74|72.04|72.02|71.32|541
1667785200000|2022-11-07 01:40:00|72.6|71.9|73.21|72.51|73.24|72.54|72.56|71.86|504
1667785500000|2022-11-07 01:45:00|73.2|72.5|72.8|72.1|73.22|72.52|72.57|71.87|534
1667785800000|2022-11-07 01:50:00|72.82|72.12|72.7|72|73.6|72.9|72.62|71.92|597
1667786100000|2022-11-07 01:55:00|72.69|71.99|72.78|72.08|72.81|72.11|72.58|71.88|473
1667786400000|2022-11-07 02:00:00|72.77|72.07|72.21|71.51|72.79|72.09|72.15|71.45|580
1667786700000|2022-11-07 02:05:00|72.22|71.52|72.57|71.87|72.65|71.95|72.11|71.41|463
1667787000000|2022-11-07 02:10:00|72.56|71.86|72.45|71.75|72.79|72.09|72.36|71.66|380
1667787300000|2022-11-07 02:15:00|72.44|71.74|72.46|71.76|72.65|71.95|72.35|71.65|375
1667787600000|2022-11-07 02:20:00|72.45|71.75|72.39|71.69|72.55|71.85|72.16|71.46|348
1667787900000|2022-11-07 02:25:00|72.4|71.7|72.23|71.53|72.4|71.7|72.2|71.5|353
1667788200000|2022-11-07 02:30:00|72.22|71.52|72.72|72.02|72.99|72.29|72.18|71.48|371
1667788500000|2022-11-07 02:35:00|72.69|71.99|72.79|72.09|72.96|72.26|72.62|71.92|414
1667788800000|2022-11-07 02:40:00|72.78|72.08|72.73|72.03|72.81|72.11|72.68|71.98|277
1667789100000|2022-11-07 02:45:00|72.7|72|72.97|72.27|73.02|72.32|72.66|71.96|298
1667789400000|2022-11-07 02:50:00|72.95|72.25|72.58|71.88|72.96|72.26|72.54|71.84|401
1667789700000|2022-11-07 02:55:00|72.57|71.87|72.75|72.05|72.76|72.06|72.45|71.75|263
1667790000000|2022-11-07 03:00:00|72.73|72.03|72.38|71.68|72.8|72.1|72.36|71.66|305
1667790300000|2022-11-07 03:05:00|72.39|71.69|72.36|71.66|72.42|71.72|72.25|71.55|262
1667790600000|2022-11-07 03:10:00|72.35|71.65|72.31|71.61|72.38|71.68|72.2|71.5|240
1667790900000|2022-11-07 03:15:00|72.32|71.62|72.3|71.6|72.52|71.82|72.26|71.56|184
1667791200000|2022-11-07 03:20:00|72.31|71.61|72.12|71.42|72.43|71.73|72.12|71.42|258
1667791500000|2022-11-07 03:25:00|72.14|71.44|72.17|71.47|72.36|71.66|72.12|71.42|265
1667791800000|2022-11-07 03:30:00|72.18|71.48|72.2|71.5|72.34|71.64|72.17|71.47|278
1667792100000|2022-11-07 03:35:00|72.21|71.51|72.14|71.44|72.25|71.55|71.94|71.24|236
1667792400000|2022-11-07 03:40:00|72.13|71.43|71.93|71.23|72.14|71.44|71.91|71.21|295
1667792700000|2022-11-07 03:45:00|71.92|71.22|72.08|71.38|72.09|71.39|71.91|71.21|163
1667793000000|2022-11-07 03:50:00|72.07|71.37|71.97|71.27|72.25|71.55|71.96|71.26|215
1667793300000|2022-11-07 03:55:00|72|71.3|71.91|71.21|72.11|71.41|71.86|71.16|222
1667793600000|2022-11-07 04:00:00|71.9|71.2|71.81|71.11|72.04|71.34|71.8|71.1|270
1667793900000|2022-11-07 04:05:00|71.8|71.1|71.53|70.83|71.82|71.12|71.5|70.8|327
1667794200000|2022-11-07 04:10:00|71.54|70.84|71.48|70.78|71.74|71.04|71.4|70.7|231
1667794500000|2022-11-07 04:15:00|71.47|70.77|71.66|70.96|71.77|71.07|71.47|70.77|228
1667794800000|2022-11-07 04:20:00|71.67|70.97|71.88|71.18|71.9|71.2|71.51|70.81|243
1667795100000|2022-11-07 04:25:00|71.87|71.17|71.69|70.99|71.88|71.18|71.67|70.97|219
1667795400000|2022-11-07 04:30:00|71.68|70.98|71.75|71.05|71.85|71.15|71.68|70.98|193
1667795700000|2022-11-07 04:35:00|71.76|71.06|71.73|71.03|71.78|71.08|71.69|70.99|177
1667796000000|2022-11-07 04:40:00|71.74|71.04|71.76|71.06|71.76|71.06|71.69|70.99|152
1667796300000|2022-11-07 04:45:00|71.77|71.07|71.93|71.23|71.99|71.29|71.74|71.04|182
1667796600000|2022-11-07 04:50:00|71.92|71.22|72.18|71.48|72.26|71.56|71.92|71.22|362
1667796900000|2022-11-07 04:55:00|72.19|71.49|72.36|71.66|72.38|71.68|72.19|71.49|331
1667797200000|2022-11-07 05:00:00|72.37|71.67|72.36|71.66|72.37|71.67|72.13|71.43|250
1667797500000|2022-11-07 05:05:00|72.35|71.65|72.1|71.4|72.36|71.66|72.09|71.39|305
1667797800000|2022-11-07 05:10:00|72.11|71.41|72.06|71.36|72.36|71.66|71.97|71.27|291
1667798100000|2022-11-07 05:15:00|72.07|71.37|72.03|71.33|72.11|71.41|71.96|71.26|231
1667798400000|2022-11-07 05:20:00|72.02|71.32|72.17|71.47|72.22|71.52|71.95|71.25|189
1667798700000|2022-11-07 05:25:00|72.16|71.46|71.93|71.23|72.17|71.47|71.89|71.19|187
1667799000000|2022-11-07 05:30:00|71.94|71.24|72.17|71.47|72.26|71.56|71.94|71.24|230
1667799300000|2022-11-07 05:35:00|72.18|71.48|72.24|71.54|72.27|71.57|72.08|71.38|224
1667799600000|2022-11-07 05:40:00|72.25|71.55|72.08|71.38|72.26|71.56|72.07|71.37|214
1667799900000|2022-11-07 05:45:00|72.07|71.37|71.85|71.15|72.13|71.43|71.81|71.11|232
1667800200000|2022-11-07 05:50:00|71.84|71.14|71.61|70.91|71.88|71.18|71.53|70.83|316
1667800500000|2022-11-07 05:55:00|71.6|70.9|71.56|70.86|71.71|71.01|71.53|70.83|284
1667800800000|2022-11-07 06:00:00|71.57|70.87|71.32|70.62|71.61|70.91|71.22|70.52|337
1667801100000|2022-11-07 06:05:00|71.33|70.63|71.24|70.54|71.43|70.73|71.1|70.4|417
1667801400000|2022-11-07 06:10:00|71.25|70.55|71.3|70.6|71.31|70.61|70.98|70.28|294
1667801700000|2022-11-07 06:15:00|71.32|70.62|71.71|71.01|71.75|71.05|71.21|70.51|491
1667802000000|2022-11-07 06:20:00|71.7|71|71.68|70.98|71.8|71.1|71.56|70.86|289
1667802300000|2022-11-07 06:25:00|71.69|70.99|71.77|71.07|71.8|71.1|71.57|70.87|243
1667802600000|2022-11-07 06:30:00|71.78|71.08|71.75|71.05|71.92|71.22|71.68|70.98|268
1667802900000|2022-11-07 06:35:00|71.76|71.06|71.72|71.02|71.95|71.25|71.7|71|176
1667803200000|2022-11-07 06:40:00|71.73|71.03|71.55|70.85|71.82|71.12|71.51|70.81|218
1667803500000|2022-11-07 06:45:00|71.57|70.87|71.39|70.69|71.6|70.9|71.3|70.6|312
1667803800000|2022-11-07 06:50:00|71.4|70.7|71.43|70.73|71.52|70.82|71.33|70.63|220
1667804100000|2022-11-07 06:55:00|71.44|70.74|71.26|70.56|71.46|70.76|71.19|70.49|360
1667804400000|2022-11-07 07:00:00|71.29|70.59|70.83|70.13|71.31|70.61|70.74|70.04|495
1667804700000|2022-11-07 07:05:00|70.84|70.14|70.48|69.78|70.98|70.28|70.19|69.49|541
1667805000000|2022-11-07 07:10:00|70.47|69.77|70.66|69.96|70.88|70.18|70.46|69.76|425
1667805300000|2022-11-07 07:15:00|70.67|69.97|70.58|69.88|70.91|70.21|70.58|69.88|311
1667805600000|2022-11-07 07:20:00|70.57|69.87|70.52|69.82|70.71|70.01|70.51|69.81|321
1667805900000|2022-11-07 07:25:00|70.54|69.84|70.78|70.08|71|70.3|70.53|69.83|353
1667806200000|2022-11-07 07:30:00|70.79|70.09|70.86|70.16|71.11|70.41|70.79|70.09|376
1667806500000|2022-11-07 07:35:00|70.85|70.15|70.85|70.15|71.09|70.39|70.83|70.13|324
1667806800000|2022-11-07 07:40:00|70.84|70.14|70.42|69.72|70.97|70.27|70.36|69.66|398
1667807100000|2022-11-07 07:45:00|70.43|69.73|70.37|69.67|70.67|69.97|70.21|69.51|570
1667807400000|2022-11-07 07:50:00|70.36|69.66|69.66|68.96|70.38|69.68|69.15|68.45|624
1667807700000|2022-11-07 07:55:00|69.67|68.97|69.33|68.63|69.7|69|69.24|68.54|634
1667808000000|2022-11-07 08:00:00|69.34|68.64|69.9|69.2|69.99|69.29|69.31|68.61|576
1667808300000|2022-11-07 08:05:00|69.91|69.21|69.99|69.29|70|69.3|69.67|68.97|491
1667808600000|2022-11-07 08:10:00|69.98|69.28|70.09|69.39|70.16|69.46|69.88|69.18|467
1667808900000|2022-11-07 08:15:00|70.1|69.4|70.23|69.53|70.33|69.63|69.98|69.28|491
1667809200000|2022-11-07 08:20:00|70.24|69.54|69.9|69.2|70.29|69.59|69.89|69.19|456
1667809500000|2022-11-07 08:25:00|69.89|69.19|70.14|69.44|70.23|69.53|69.87|69.17|391
1667809800000|2022-11-07 08:30:00|70.15|69.45|70.51|69.81|70.73|70.03|70.14|69.44|559
1667810100000|2022-11-07 08:35:00|70.5|69.8|70.81|70.11|70.95|70.25|70.45|69.75|566
1667810400000|2022-11-07 08:40:00|70.8|70.1|70.83|70.13|70.9|70.2|70.67|69.97|385
1667810700000|2022-11-07 08:45:00|70.84|70.14|71.06|70.36|71.14|70.44|70.83|70.13|396
1667811000000|2022-11-07 08:50:00|71.05|70.35|71.03|70.33|71.16|70.46|70.8|70.1|377
1667811300000|2022-11-07 08:55:00|71.01|70.31|70.97|70.27|71.09|70.39|70.87|70.17|309
1667811600000|2022-11-07 09:00:00|70.98|70.28|71.44|70.74|71.57|70.87|70.93|70.23|427
1667811900000|2022-11-07 09:05:00|71.43|70.73|71.6|70.9|71.68|70.98|71.27|70.57|383
1667812200000|2022-11-07 09:10:00|71.62|70.92|71.25|70.55|71.74|71.04|71.21|70.51|434
1667812500000|2022-11-07 09:15:00|71.26|70.56|70.98|70.28|71.29|70.59|70.96|70.26|362
1667812800000|2022-11-07 09:20:00|71|70.3|70.94|70.24|71.09|70.39|70.88|70.18|339
1667813100000|2022-11-07 09:25:00|70.95|70.25|71.07|70.37|71.17|70.47|70.87|70.17|289
1667813400000|2022-11-07 09:30:00|71.06|70.36|70.98|70.28|71.12|70.42|70.94|70.24|288
1667813700000|2022-11-07 09:35:00|70.99|70.29|71|70.3|71.04|70.34|70.89|70.19|246
1667814000000|2022-11-07 09:40:00|70.99|70.29|71.07|70.37|71.07|70.37|70.84|70.14|293
1667814300000|2022-11-07 09:45:00|71.06|70.36|70.66|69.96|71.14|70.44|70.62|69.92|421
1667814600000|2022-11-07 09:50:00|70.64|69.94|70.56|69.86|70.73|70.03|70.48|69.78|344
1667814900000|2022-11-07 09:55:00|70.58|69.88|70.53|69.83|70.63|69.93|70.41|69.71|296
1667815200000|2022-11-07 10:00:00|70.52|69.82|70.87|70.17|70.87|70.17|70.5|69.8|258
1667815500000|2022-11-07 10:05:00|70.86|70.16|70.99|70.29|71.15|70.45|70.85|70.15|337
1667815800000|2022-11-07 10:10:00|70.98|70.28|71.06|70.36|71.11|70.41|70.83|70.13|298
1667816100000|2022-11-07 10:15:00|71.07|70.37|71.37|70.67|71.68|70.98|71.05|70.35|424
1667816400000|2022-11-07 10:20:00|71.36|70.66|71.23|70.53|71.56|70.86|71.1|70.4|399
1667816700000|2022-11-07 10:25:00|71.24|70.54|71.29|70.59|71.68|70.98|70.99|70.29|407
1667817000000|2022-11-07 10:30:00|71.27|70.57|71.55|70.85|71.58|70.88|71.2|70.5|306
1667817300000|2022-11-07 10:35:00|71.54|70.84|71.24|70.54|71.54|70.84|71.22|70.52|228
1667817600000|2022-11-07 10:40:00|71.25|70.55|71.16|70.46|71.41|70.71|71.07|70.37|292
1667817900000|2022-11-07 10:45:00|71.15|70.45|71.16|70.46|71.47|70.77|71.03|70.33|427
1667818200000|2022-11-07 10:50:00|71.15|70.45|71.03|70.33|71.36|70.66|71|70.3|318
1667818500000|2022-11-07 10:55:00|71.02|70.32|71.11|70.41|71.26|70.56|71.02|70.32|231
1667818800000|2022-11-07 11:00:00|71.12|70.42|71.36|70.66|71.45|70.75|71.1|70.4|251
1667819100000|2022-11-07 11:05:00|71.35|70.65|71.14|70.44|71.35|70.65|71.12|70.42|204
1667819400000|2022-11-07 11:10:00|71.13|70.43|70.99|70.29|71.19|70.49|70.93|70.23|223
1667819700000|2022-11-07 11:15:00|70.98|70.28|70.92|70.22|71.28|70.58|70.87|70.17|367
1667820000000|2022-11-07 11:20:00|70.91|70.21|71.05|70.35|71.08|70.38|70.89|70.19|250
1667820300000|2022-11-07 11:25:00|71.04|70.34|71.13|70.43|71.17|70.47|70.91|70.21|276
1667820600000|2022-11-07 11:30:00|71.12|70.42|71.3|70.6|71.33|70.63|71.12|70.42|239
1667820900000|2022-11-07 11:35:00|71.31|70.61|71.14|70.44|71.35|70.65|71.08|70.38|254
1667821200000|2022-11-07 11:40:00|71.1|70.4|71.04|70.34|71.19|70.49|70.95|70.25|262
1667821500000|2022-11-07 11:45:00|71.06|70.36|71.05|70.35|71.06|70.36|70.9|70.2|218
1667821800000|2022-11-07 11:50:00|71.04|70.34|70.86|70.16|71.12|70.42|70.84|70.14|215
1667822100000|2022-11-07 11:55:00|70.87|70.17|71.14|70.44|71.15|70.45|70.86|70.16|237
1667822400000|2022-11-07 12:00:00|71.16|70.46|70.95|70.25|71.21|70.51|70.76|70.06|363
1667822700000|2022-11-07 12:05:00|70.96|70.26|71.22|70.52|71.3|70.6|70.95|70.25|332
1667823000000|2022-11-07 12:10:00|71.21|70.51|70.9|70.2|71.24|70.54|70.87|70.17|302
1667823300000|2022-11-07 12:15:00|70.89|70.19|70.55|69.85|71.02|70.32|70.53|69.83|375
1667823600000|2022-11-07 12:20:00|70.54|69.84|70.59|69.89|70.69|69.99|70.44|69.74|317
1667823900000|2022-11-07 12:25:00|70.6|69.9|70.33|69.63|70.66|69.96|70.26|69.56|323
1667824200000|2022-11-07 12:30:00|70.34|69.64|70.36|69.66|70.44|69.74|70.24|69.54|234
1667824500000|2022-11-07 12:35:00|70.37|69.67|70.31|69.61|70.46|69.76|70.01|69.31|350
1667824800000|2022-11-07 12:40:00|70.3|69.6|70.34|69.64|70.41|69.71|70.13|69.43|295
1667825100000|2022-11-07 12:45:00|70.35|69.65|70.27|69.57|70.38|69.68|70.19|69.49|301
1667825400000|2022-11-07 12:50:00|70.26|69.56|70.19|69.49|70.36|69.66|70.15|69.45|258
1667825700000|2022-11-07 12:55:00|70.2|69.5|70.58|69.88|70.65|69.95|70.16|69.46|282
1667826000000|2022-11-07 13:00:00|70.6|69.9|70.5|69.8|70.63|69.93|70.13|69.43|446
1667826300000|2022-11-07 13:05:00|70.48|69.78|70.28|69.58|70.52|69.82|70.23|69.53|381
1667826600000|2022-11-07 13:10:00|70.27|69.57|70.09|69.39|70.27|69.57|70.02|69.32|386
1667826900000|2022-11-07 13:15:00|70.07|69.37|69.74|69.04|70.08|69.38|69.72|69.02|398
1667827200000|2022-11-07 13:20:00|69.75|69.05|69.58|68.88|69.76|69.06|69.4|68.7|486
1667827500000|2022-11-07 13:25:00|69.57|68.87|69.59|68.89|69.67|68.97|69.47|68.77|363
1667827800000|2022-11-07 13:30:00|69.58|68.88|69.53|68.83|69.74|69.04|69.46|68.76|392
1667828100000|2022-11-07 13:35:00|69.54|68.84|69.52|68.82|69.6|68.9|69.44|68.74|339
1667828400000|2022-11-07 13:40:00|69.51|68.81|69.26|68.56|69.51|68.81|69.22|68.52|331
1667828700000|2022-11-07 13:45:00|69.25|68.55|69.07|68.37|69.43|68.73|69.05|68.35|370
1667829000000|2022-11-07 13:50:00|69.08|68.38|68.91|68.21|69.2|68.5|68.83|68.13|419
1667829300000|2022-11-07 13:55:00|68.9|68.2|69.15|68.45|69.27|68.57|68.83|68.13|445
1667829600000|2022-11-07 14:00:00|69.14|68.44|69.01|68.31|69.31|68.61|68.96|68.26|353
1667829900000|2022-11-07 14:05:00|69.02|68.32|68.83|68.13|69.05|68.35|68.72|68.02|348
1667830200000|2022-11-07 14:10:00|68.84|68.14|69|68.3|69.01|68.31|68.81|68.11|267
1667830500000|2022-11-07 14:15:00|68.99|68.29|69.32|68.62|69.33|68.63|68.87|68.17|368
1667830800000|2022-11-07 14:20:00|69.31|68.61|69.26|68.56|69.39|68.69|69.1|68.4|350
1667831100000|2022-11-07 14:25:00|69.25|68.55|69.33|68.63|69.36|68.66|69.16|68.46|302
1667831400000|2022-11-07 14:30:00|69.34|68.64|69.21|68.51|69.68|68.98|68.99|68.29|609
1667831700000|2022-11-07 14:35:00|69.22|68.52|69.38|68.68|69.39|68.69|68.92|68.22|543
1667832000000|2022-11-07 14:40:00|69.37|68.67|69.9|69.2|70|69.3|69.34|68.64|555
1667832300000|2022-11-07 14:45:00|69.89|69.19|69.56|68.86|69.95|69.25|69.44|68.74|458
1667832600000|2022-11-07 14:50:00|69.55|68.85|69.43|68.73|69.64|68.94|69.24|68.54|467
1667832900000|2022-11-07 14:55:00|69.45|68.75|69.64|68.94|69.74|69.04|69.41|68.71|430
1667833200000|2022-11-07 15:00:00|69.65|68.95|69.97|69.27|70.05|69.35|69.64|68.94|530
1667833500000|2022-11-07 15:05:00|69.96|69.26|69.94|69.24|70.12|69.42|69.83|69.13|424
1667833800000|2022-11-07 15:10:00|69.95|69.25|69.78|69.08|70.02|69.32|69.71|69.01|394
1667834100000|2022-11-07 15:15:00|69.79|69.09|69.82|69.12|70.02|69.32|69.64|68.94|396
1667834400000|2022-11-07 15:20:00|69.81|69.11|69.77|69.07|69.89|69.19|69.7|69|332
1667834700000|2022-11-07 15:25:00|69.79|69.09|69.75|69.05|69.82|69.12|69.61|68.91|337
1667835000000|2022-11-07 15:30:00|69.76|69.06|69.45|68.75|69.79|69.09|69.41|68.71|381
1667835300000|2022-11-07 15:35:00|69.46|68.76|69.29|68.59|69.54|68.84|69.28|68.58|392
1667835600000|2022-11-07 15:40:00|69.3|68.6|69.41|68.71|69.47|68.77|69.24|68.54|303
1667835900000|2022-11-07 15:45:00|69.4|68.7|69.5|68.8|69.53|68.83|69.26|68.56|375
1667836200000|2022-11-07 15:50:00|69.49|68.79|69.83|69.13|69.96|69.26|69.48|68.78|415
1667836500000|2022-11-07 15:55:00|69.84|69.14|69.89|69.19|69.92|69.22|69.75|69.05|312
1667836800000|2022-11-07 16:00:00|69.9|69.2|69.73|69.03|69.98|69.28|69.73|69.03|334
1667837100000|2022-11-07 16:05:00|69.74|69.04|69.73|69.03|69.75|69.05|69.49|68.79|355
1667837400000|2022-11-07 16:10:00|69.72|69.02|69.59|68.89|69.73|69.03|69.51|68.81|291
1667837700000|2022-11-07 16:15:00|69.6|68.9|69.51|68.81|69.76|69.06|69.5|68.8|298
1667838000000|2022-11-07 16:20:00|69.52|68.82|69.47|68.77|69.56|68.86|69.41|68.71|336
1667838300000|2022-11-07 16:25:00|69.46|68.76|69.62|68.92|69.86|69.16|69.43|68.73|390
1667838600000|2022-11-07 16:30:00|69.63|68.93|69.52|68.82|69.69|68.99|69.47|68.77|350
1667838900000|2022-11-07 16:35:00|69.53|68.83|69.57|68.87|69.64|68.94|69.35|68.65|320
1667839200000|2022-11-07 16:40:00|69.58|68.88|69.34|68.64|69.59|68.89|69.32|68.62|304
1667839500000|2022-11-07 16:45:00|69.35|68.65|69.43|68.73|69.46|68.76|69.32|68.62|291
1667839800000|2022-11-07 16:50:00|69.42|68.72|69.17|68.47|69.44|68.74|69.16|68.46|256
1667840100000|2022-11-07 16:55:00|69.18|68.48|68.85|68.15|69.18|68.48|68.82|68.12|366
1667840400000|2022-11-07 17:00:00|68.84|68.14|68.91|68.21|68.98|68.28|68.8|68.1|334
1667840700000|2022-11-07 17:05:00|68.9|68.2|68.89|68.19|68.97|68.27|68.65|67.95|315
1667841000000|2022-11-07 17:10:00|68.88|68.18|68.66|67.96|68.91|68.21|68.65|67.95|262
1667841300000|2022-11-07 17:15:00|68.67|67.97|68.94|68.24|68.96|68.26|68.62|67.92|331
1667841600000|2022-11-07 17:20:00|68.95|68.25|69.01|68.31|69.04|68.34|68.86|68.16|286
1667841900000|2022-11-07 17:25:00|69.02|68.32|68.89|68.19|69.06|68.36|68.83|68.13|233
1667842200000|2022-11-07 17:30:00|68.9|68.2|68.82|68.12|68.91|68.21|68.79|68.09|251
1667842500000|2022-11-07 17:35:00|68.81|68.11|68.8|68.1|68.82|68.12|68.68|67.98|239
1667842800000|2022-11-07 17:40:00|68.81|68.11|68.93|68.23|68.94|68.24|68.77|68.07|198
1667843100000|2022-11-07 17:45:00|68.92|68.22|68.81|68.11|68.95|68.25|68.75|68.05|218
1667843400000|2022-11-07 17:50:00|68.8|68.1|68.73|68.03|68.81|68.11|68.68|67.98|176
1667843700000|2022-11-07 17:55:00|68.72|68.02|69.04|68.34|69.05|68.35|68.72|68.02|301
1667844000000|2022-11-07 18:00:00|69.03|68.33|68.78|68.08|69.11|68.41|68.77|68.07|335
1667844300000|2022-11-07 18:05:00|68.79|68.09|68.98|68.28|69.02|68.32|68.64|67.94|324
1667844600000|2022-11-07 18:10:00|68.99|68.29|68.89|68.19|69.3|68.6|68.87|68.17|400
1667844900000|2022-11-07 18:15:00|68.9|68.2|68.92|68.22|68.93|68.23|68.69|67.99|280
1667845200000|2022-11-07 18:20:00|68.91|68.21|68.76|68.06|69.14|68.44|68.74|68.04|265
1667845500000|2022-11-07 18:25:00|68.75|68.05|68.8|68.1|68.83|68.13|68.72|68.02|172
1667845800000|2022-11-07 18:30:00|68.79|68.09|68.76|68.06|68.81|68.11|68.68|67.98|220
1667846100000|2022-11-07 18:35:00|68.77|68.07|68.53|67.83|68.77|68.07|68.4|67.7|316
1667846400000|2022-11-07 18:40:00|68.52|67.82|68.56|67.86|68.56|67.86|68.18|67.48|361
1667846700000|2022-11-07 18:45:00|68.53|67.83|68.3|67.6|68.6|67.9|68.23|67.53|341
1667847000000|2022-11-07 18:50:00|68.29|67.59|68.46|67.76|68.47|67.77|68.22|67.52|272
1667847300000|2022-11-07 18:55:00|68.45|67.75|68.33|67.63|68.48|67.78|68.32|67.62|232
1667847600000|2022-11-07 19:00:00|68.32|67.62|68.49|67.79|68.5|67.8|68.27|67.57|239
1667847900000|2022-11-07 19:05:00|68.48|67.78|68.57|67.87|68.57|67.87|68.4|67.7|249
1667848200000|2022-11-07 19:10:00|68.58|67.88|68.48|67.78|68.59|67.89|68.45|67.75|239
1667848500000|2022-11-07 19:15:00|68.47|67.77|68.71|68.01|68.74|68.04|68.47|67.77|262
1667848800000|2022-11-07 19:20:00|68.69|67.99|68.77|68.07|68.82|68.12|68.59|67.89|250
1667849100000|2022-11-07 19:25:00|68.76|68.06|68.78|68.08|68.82|68.12|68.61|67.91|296
1667849400000|2022-11-07 19:30:00|68.79|68.09|68.93|68.23|68.93|68.23|68.65|67.95|318
1667849700000|2022-11-07 19:35:00|68.94|68.24|69.14|68.44|69.29|68.59|68.87|68.17|471
1667850000000|2022-11-07 19:40:00|69.15|68.45|69.21|68.51|69.21|68.51|69.09|68.39|374
1667850300000|2022-11-07 19:45:00|69.22|68.52|69.15|68.45|69.33|68.63|69.13|68.43|280
1667850600000|2022-11-07 19:50:00|69.16|68.46|69.36|68.66|69.51|68.81|69.16|68.46|327
1667850900000|2022-11-07 19:55:00|69.37|68.67|69.37|68.67|69.45|68.75|69.3|68.6|230
1667851200000|2022-11-07 20:00:00|69.38|68.68|69.3|68.6|69.47|68.77|69.13|68.43|342
1667851500000|2022-11-07 20:05:00|69.29|68.59|69.47|68.77|69.48|68.78|69.25|68.55|321
1667851800000|2022-11-07 20:10:00|69.48|68.78|69.72|69.02|69.73|69.03|69.47|68.77|243
1667852100000|2022-11-07 20:15:00|69.73|69.03|69.49|68.79|69.78|69.08|69.47|68.77|312
1667852400000|2022-11-07 20:20:00|69.48|68.78|69.67|68.97|69.82|69.12|69.48|68.78|270
1667852700000|2022-11-07 20:25:00|69.66|68.96|69.71|69.01|69.84|69.14|69.63|68.93|277
1667853000000|2022-11-07 20:30:00|69.72|69.02|69.65|68.95|69.88|69.18|69.65|68.95|284
1667853300000|2022-11-07 20:35:00|69.64|68.94|69.64|68.94|69.78|69.08|69.53|68.83|262
1667853600000|2022-11-07 20:40:00|69.63|68.93|69.57|68.87|69.71|69.01|69.52|68.82|227
1667853900000|2022-11-07 20:45:00|69.56|68.86|69.46|68.76|69.57|68.87|69.37|68.67|243
1667854200000|2022-11-07 20:50:00|69.47|68.77|69.42|68.72|69.54|68.84|69.41|68.71|232
1667854500000|2022-11-07 20:55:00|69.43|68.73|69.47|68.77|69.53|68.83|69.31|68.61|249
1667854800000|2022-11-07 21:00:00|69.48|68.78|69.35|68.65|69.63|68.93|69.33|68.63|302
1667855100000|2022-11-07 21:05:00|69.34|68.64|69.32|68.62|69.4|68.7|69.22|68.52|217
1667855400000|2022-11-07 21:10:00|69.31|68.61|69.25|68.55|69.37|68.67|69.23|68.53|132
1667855700000|2022-11-07 21:15:00|69.26|68.56|69.34|68.64|69.35|68.65|69.25|68.55|147
1667856000000|2022-11-07 21:20:00|69.35|68.65|69.28|68.58|69.37|68.67|69.28|68.58|133
1667856300000|2022-11-07 21:25:00|69.29|68.59|69.22|68.52|69.34|68.64|69.21|68.51|114
1667856600000|2022-11-07 21:30:00|69.21|68.51|69.05|68.35|69.25|68.55|68.99|68.29|255
1667856900000|2022-11-07 21:35:00|69.04|68.34|68.82|68.12|69.11|68.41|68.81|68.11|319
1667857200000|2022-11-07 21:40:00|68.81|68.11|68.88|68.18|68.91|68.21|68.74|68.04|296
1667857500000|2022-11-07 21:45:00|68.87|68.17|68.99|68.29|69.08|68.38|68.84|68.14|254
1667857800000|2022-11-07 21:50:00|69|68.3|69.06|68.36|69.08|68.38|68.9|68.2|189
1667858100000|2022-11-07 21:55:00|69.07|68.37|69.09|68.39|69.11|68.41|68.95|68.25|180
1667858400000|2022-11-07 22:00:00|69.08|68.38|68.97|68.27|69.08|68.38|68.95|68.25|77
1667858700000|2022-11-07 22:05:00|68.98|68.28|68.97|68.27|69.05|68.35|68.89|68.19|85
1667859000000|2022-11-07 22:10:00|68.98|68.28|68.98|68.28|69.03|68.33|68.86|68.16|62
1667859300000|2022-11-07 22:15:00|68.99|68.29|68.73|68.03|69.08|68.38|68.71|68.01|132
1667859600000|2022-11-07 22:20:00|68.72|68.02|67.73|67.03|68.72|68.02|67.49|66.79|340
1667859900000|2022-11-07 22:25:00|67.72|67.02|67.35|66.65|67.73|67.03|66.61|65.91|442
1667860200000|2022-11-07 22:30:00|67.36|66.66|67.76|67.06|67.86|67.16|67.27|66.57|256
1667860500000|2022-11-07 22:35:00|67.75|67.05|67.72|67.02|67.77|67.07|67.5|66.8|142
1667860800000|2022-11-07 22:40:00|67.73|67.03|67.85|67.15|67.86|67.16|67.68|66.98|156
1667861100000|2022-11-07 22:45:00|67.84|67.14|67.86|67.16|67.91|67.21|67.68|66.98|162
1667861400000|2022-11-07 22:50:00|67.87|67.17|68.13|67.43|68.13|67.43|67.87|67.17|116
1667861700000|2022-11-07 22:55:00|68.14|67.44|67.87|67.17|68.14|67.44|67.79|67.09|211
1667862000000|2022-11-07 23:00:00|67.86|67.16|68.01|67.31|68.08|67.38|67.82|67.12|277
1667862300000|2022-11-07 23:05:00|68.02|67.32|67.85|67.15|68.03|67.33|67.75|67.05|234
1667862600000|2022-11-07 23:10:00|67.86|67.16|67.9|67.2|67.92|67.22|67.71|67.01|235
1667862900000|2022-11-07 23:15:00|67.91|67.21|68|67.3|68.01|67.31|67.78|67.08|262
1667863200000|2022-11-07 23:20:00|68.01|67.31|68.04|67.34|68.08|67.38|67.92|67.22|215
1667863500000|2022-11-07 23:25:00|68.03|67.33|68.08|67.38|68.14|67.44|67.93|67.23|228
1667863800000|2022-11-07 23:30:00|68.07|67.37|67.94|67.24|68.08|67.38|67.94|67.24|246
1667864100000|2022-11-07 23:35:00|67.95|67.25|68.08|67.38|68.08|67.38|67.9|67.2|206
1667864400000|2022-11-07 23:40:00|68.09|67.39|68.2|67.5|68.2|67.5|67.97|67.27|171
1667864700000|2022-11-07 23:45:00|68.19|67.49|68.07|67.37|68.21|67.51|67.96|67.26|227
1667865000000|2022-11-07 23:50:00|68.06|67.36|68.12|67.42|68.15|67.45|67.88|67.18|230
1667865300000|2022-11-07 23:55:00|68.13|67.43|67.79|67.09|68.13|67.43|67.74|67.04|234
1667865600000|2022-11-08 00:00:00|67.78|67.08|68.22|67.52|68.22|67.52|67.64|66.94|406
1667865900000|2022-11-08 00:05:00|68.21|67.51|68.42|67.72|68.62|67.92|68.15|67.45|370
1667866200000|2022-11-08 00:10:00|68.41|67.71|68.48|67.78|68.55|67.85|68.19|67.49|250
1667866500000|2022-11-08 00:15:00|68.49|67.79|68.19|67.49|68.6|67.9|68.17|67.47|351
1667866800000|2022-11-08 00:20:00|68.2|67.5|68.16|67.46|68.28|67.58|68.11|67.41|248
1667867100000|2022-11-08 00:25:00|68.22|67.52|68.33|67.63|68.52|67.82|68.22|67.52|299
1667867400000|2022-11-08 00:30:00|68.32|67.62|68.49|67.79|68.72|68.02|68.25|67.55|310
1667867700000|2022-11-08 00:35:00|68.48|67.78|68.46|67.76|68.51|67.81|68.34|67.64|219
1667868000000|2022-11-08 00:40:00|68.45|67.75|68.44|67.74|68.47|67.77|68.4|67.7|135
1667868300000|2022-11-08 00:45:00|68.43|67.73|68.44|67.74|68.52|67.82|68.17|67.47|270
1667868600000|2022-11-08 00:50:00|68.45|67.75|68.24|67.54|68.47|67.77|68.13|67.43|264
1667868900000|2022-11-08 00:55:00|68.23|67.53|68.06|67.36|68.32|67.62|68|67.3|259
1667869200000|2022-11-08 01:00:00|68.05|67.35|68.11|67.41|68.11|67.41|67.71|67.01|324
1667869500000|2022-11-08 01:05:00|68.12|67.42|68.21|67.51|68.25|67.55|68|67.3|223
1667869800000|2022-11-08 01:10:00|68.2|67.5|68.31|67.61|68.32|67.62|68.08|67.38|206
1667870100000|2022-11-08 01:15:00|68.3|67.6|68.6|67.9|68.61|67.91|68.15|67.45|284
1667870400000|2022-11-08 01:20:00|68.59|67.89|68.58|67.88|68.8|68.1|68.5|67.8|392
1667870700000|2022-11-08 01:25:00|68.59|67.89|68.56|67.86|68.69|67.99|68.55|67.85|218
1667871000000|2022-11-08 01:30:00|68.55|67.85|68.38|67.68|68.64|67.94|68.21|67.51|287
1667871300000|2022-11-08 01:35:00|68.39|67.69|68.14|67.44|68.4|67.7|68.09|67.39|306
1667871600000|2022-11-08 01:40:00|68.13|67.43|68.2|67.5|68.31|67.61|68.12|67.42|228
1667871900000|2022-11-08 01:45:00|68.21|67.51|68.15|67.45|68.23|67.53|68.09|67.39|208
1667872200000|2022-11-08 01:50:00|68.14|67.44|68.06|67.36|68.22|67.52|68.06|67.36|241
1667872500000|2022-11-08 01:55:00|68.07|67.37|68.09|67.39|68.27|67.57|68.06|67.36|230
1667872800000|2022-11-08 02:00:00|68.1|67.4|68.08|67.38|68.2|67.5|68|67.3|222
1667873100000|2022-11-08 02:05:00|68.09|67.39|68.2|67.5|68.23|67.53|68.02|67.32|197
1667873400000|2022-11-08 02:10:00|68.21|67.51|68.06|67.36|68.21|67.51|68.04|67.34|155
1667873700000|2022-11-08 02:15:00|68.05|67.35|68.45|67.75|68.57|67.87|68.01|67.31|339
1667874000000|2022-11-08 02:20:00|68.46|67.76|68.32|67.62|68.49|67.79|68.3|67.6|227
1667874300000|2022-11-08 02:25:00|68.31|67.61|68.32|67.62|68.37|67.67|68.24|67.54|169
1667874600000|2022-11-08 02:30:00|68.31|67.61|68.17|67.47|68.37|67.67|68.1|67.4|254
1667874900000|2022-11-08 02:35:00|68.16|67.46|68.16|67.46|68.26|67.56|68.05|67.35|226
1667875200000|2022-11-08 02:40:00|68.15|67.45|68.22|67.52|68.24|67.54|68.14|67.44|160
1667875500000|2022-11-08 02:45:00|68.21|67.51|68.03|67.33|68.28|67.58|68.02|67.32|259
1667875800000|2022-11-08 02:50:00|68.02|67.32|66.91|66.21|68.04|67.34|66.88|66.18|638
1667876100000|2022-11-08 02:55:00|66.9|66.2|66.62|65.92|67.19|66.49|66.6|65.9|704
1667876400000|2022-11-08 03:00:00|66.61|65.91|66.31|65.61|66.74|66.04|65.97|65.27|702
1667876700000|2022-11-08 03:05:00|66.32|65.62|66.34|65.64|66.45|65.75|66.01|65.31|563
1667877000000|2022-11-08 03:10:00|66.35|65.65|66.13|65.43|66.54|65.84|66.09|65.39|457
1667877300000|2022-11-08 03:15:00|66.12|65.42|65.45|64.75|66.17|65.47|65.08|64.38|666
1667877600000|2022-11-08 03:20:00|65.44|64.74|66.04|65.34|66.2|65.5|65.25|64.55|696
1667877900000|2022-11-08 03:25:00|66.05|65.35|65.81|65.11|66.07|65.37|65.73|65.03|591
1667878200000|2022-11-08 03:30:00|65.8|65.1|66.16|65.46|66.29|65.59|65.74|65.04|481
1667878500000|2022-11-08 03:35:00|66.18|65.48|66.05|65.35|66.23|65.53|66.04|65.34|382
1667878800000|2022-11-08 03:40:00|66.06|65.36|65.8|65.1|66.14|65.44|65.75|65.05|403
1667879100000|2022-11-08 03:45:00|65.79|65.09|65.85|65.15|66.06|65.36|65.67|64.97|570
1667879400000|2022-11-08 03:50:00|65.86|65.16|65.35|64.65|65.9|65.2|65.22|64.52|592
1667879700000|2022-11-08 03:55:00|65.36|64.66|64.93|64.23|65.43|64.73|64.65|63.95|628
1667880000000|2022-11-08 04:00:00|64.91|64.21|65.77|65.07|65.86|65.16|64.64|63.94|688
1667880300000|2022-11-08 04:05:00|65.79|65.09|65|64.3|65.79|65.09|64.98|64.28|629
1667880600000|2022-11-08 04:10:00|64.97|64.27|64.24|63.54|65.27|64.57|64.05|63.35|811
1667880900000|2022-11-08 04:15:00|64.21|63.51|64.04|63.34|64.41|63.71|63.88|63.18|730
1667881200000|2022-11-08 04:20:00|64.05|63.35|64.68|63.98|64.87|64.17|63.92|63.22|658
1667881500000|2022-11-08 04:25:00|64.69|63.99|65.19|64.49|65.3|64.6|64.65|63.95|580
1667881800000|2022-11-08 04:30:00|65.18|64.48|64.83|64.13|65.28|64.58|64.83|64.13|596
1667882100000|2022-11-08 04:35:00|64.84|64.14|64.62|63.92|64.92|64.22|64.31|63.61|584
1667882400000|2022-11-08 04:40:00|64.61|63.91|64.45|63.75|64.73|64.03|64.45|63.75|435
1667882700000|2022-11-08 04:45:00|64.44|63.74|64.66|63.96|64.7|64|64.09|63.39|500
1667883000000|2022-11-08 04:50:00|64.65|63.95|64.29|63.59|64.71|64.01|64.25|63.55|486
1667883300000|2022-11-08 04:55:00|64.3|63.6|64.24|63.54|64.4|63.7|64.09|63.39|438
1667883600000|2022-11-08 05:00:00|64.23|63.53|64.51|63.81|64.61|63.91|64.02|63.32|510
1667883900000|2022-11-08 05:05:00|64.52|63.82|63.49|62.79|64.53|63.83|63.44|62.74|575
1667884200000|2022-11-08 05:10:00|63.48|62.78|63.23|62.53|63.55|62.85|62.96|62.26|635
1667884500000|2022-11-08 05:15:00|63.2|62.5|63.54|62.84|63.8|63.1|63.01|62.31|563
1667884800000|2022-11-08 05:20:00|63.55|62.85|62.53|61.83|63.55|62.85|62.53|61.83|689
1667885100000|2022-11-08 05:25:00|62.55|61.85|63.27|62.57|63.31|62.61|62.23|61.53|701
1667885400000|2022-11-08 05:30:00|63.28|62.58|63.35|62.65|63.57|62.87|63.09|62.39|575
1667885700000|2022-11-08 05:35:00|63.36|62.66|63.9|63.2|63.9|63.2|63.35|62.65|527
1667886000000|2022-11-08 05:40:00|63.91|63.21|64|63.3|64.01|63.31|63.59|62.89|520
1667886300000|2022-11-08 05:45:00|63.99|63.29|63.93|63.23|63.99|63.29|63.72|63.02|406
1667886600000|2022-11-08 05:50:00|63.94|63.24|63.8|63.1|63.94|63.24|63.48|62.78|405
1667886900000|2022-11-08 05:55:00|63.81|63.11|63.72|63.02|64.05|63.35|63.69|62.99|403
1667887200000|2022-11-08 06:00:00|63.7|63|63.6|62.9|63.72|63.02|63.38|62.68|438
1667887500000|2022-11-08 06:05:00|63.61|62.91|63.66|62.96|63.85|63.15|63.48|62.78|340
1667887800000|2022-11-08 06:10:00|63.67|62.97|63.39|62.69|63.7|63|63.28|62.58|351
1667888100000|2022-11-08 06:15:00|63.38|62.68|63.97|63.27|63.98|63.28|63.29|62.59|400
1667888400000|2022-11-08 06:20:00|63.99|63.29|64.11|63.41|64.13|63.43|63.61|62.91|445
1667888700000|2022-11-08 06:25:00|64.13|63.43|63.88|63.18|64.13|63.43|63.88|63.18|405
1667889000000|2022-11-08 06:30:00|63.89|63.19|64.68|63.98|64.86|64.16|63.87|63.17|563
1667889300000|2022-11-08 06:35:00|64.69|63.99|64.7|64|64.74|64.04|64.34|63.64|525
1667889600000|2022-11-08 06:40:00|64.71|64.01|64.96|64.26|64.98|64.28|64.53|63.83|391
1667889900000|2022-11-08 06:45:00|64.97|64.27|64.74|64.04|65.1|64.4|64.58|63.88|513
1667890200000|2022-11-08 06:50:00|64.69|63.99|64.83|64.13|64.85|64.15|64.52|63.82|425
1667890500000|2022-11-08 06:55:00|64.84|64.14|64.62|63.92|64.94|64.24|64.59|63.89|426
1667890800000|2022-11-08 07:00:00|64.61|63.91|64.73|64.03|64.81|64.11|64.54|63.84|369
1667891100000|2022-11-08 07:05:00|64.74|64.04|64.48|63.78|64.81|64.11|64.44|63.74|364
1667891400000|2022-11-08 07:10:00|64.49|63.79|64.32|63.62|64.58|63.88|64.26|63.56|348
1667891700000|2022-11-08 07:15:00|64.33|63.63|64.34|63.64|64.37|63.67|64.19|63.49|333
1667892000000|2022-11-08 07:20:00|64.35|63.65|64.39|63.69|64.44|63.74|64.21|63.51|240
1667892300000|2022-11-08 07:25:00|64.4|63.7|64.42|63.72|64.44|63.74|64.22|63.52|277
1667892600000|2022-11-08 07:30:00|64.41|63.71|64.22|63.52|64.42|63.72|64.09|63.39|284
1667892900000|2022-11-08 07:35:00|64.23|63.53|64.78|64.08|64.78|64.08|64.19|63.49|368
1667893200000|2022-11-08 07:40:00|64.77|64.07|64.96|64.26|65|64.3|64.51|63.81|384
1667893500000|2022-11-08 07:45:00|64.95|64.25|65.03|64.33|65.06|64.36|64.65|63.95|455
1667893800000|2022-11-08 07:50:00|65.04|64.34|64.86|64.16|65.04|64.34|64.66|63.96|356
1667894100000|2022-11-08 07:55:00|64.85|64.15|64.93|64.23|65.06|64.36|64.77|64.07|362
1667894400000|2022-11-08 08:00:00|64.92|64.22|64.67|63.97|64.92|64.22|64.64|63.94|355
1667894700000|2022-11-08 08:05:00|64.69|63.99|64.74|64.04|64.76|64.06|64.62|63.92|288
1667895000000|2022-11-08 08:10:00|64.73|64.03|64.61|63.91|64.74|64.04|64.57|63.87|320
1667895300000|2022-11-08 08:15:00|64.62|63.92|64.42|63.72|64.63|63.93|64.39|63.69|310
1667895600000|2022-11-08 08:20:00|64.43|63.73|64.41|63.71|64.5|63.8|64.39|63.69|288
1667895900000|2022-11-08 08:25:00|64.42|63.72|64.6|63.9|64.68|63.98|64.4|63.7|289
1667896200000|2022-11-08 08:30:00|64.61|63.91|64.79|64.09|64.84|64.14|64.51|63.81|276
1667896500000|2022-11-08 08:35:00|64.78|64.08|64.84|64.14|64.88|64.18|64.66|63.96|335
1667896800000|2022-11-08 08:40:00|64.83|64.13|64.82|64.12|64.87|64.17|64.61|63.91|316
1667897100000|2022-11-08 08:45:00|64.81|64.11|64.6|63.9|64.81|64.11|64.44|63.74|295
1667897400000|2022-11-08 08:50:00|64.61|63.91|64.48|63.78|64.64|63.94|64.44|63.74|297
1667897700000|2022-11-08 08:55:00|64.47|63.77|64.4|63.7|64.62|63.92|64.39|63.69|289
1667898000000|2022-11-08 09:00:00|64.41|63.71|64.5|63.8|64.54|63.84|64.34|63.64|301
1667898300000|2022-11-08 09:05:00|64.51|63.81|64.55|63.85|64.61|63.91|64.38|63.68|239
1667898600000|2022-11-08 09:10:00|64.54|63.84|64.51|63.81|64.71|64.01|64.5|63.8|254
1667898900000|2022-11-08 09:15:00|64.48|63.78|64.54|63.84|64.76|64.06|64.33|63.63|343
1667899200000|2022-11-08 09:20:00|64.55|63.85|64.48|63.78|64.68|63.98|64.46|63.76|298
1667899500000|2022-11-08 09:25:00|64.49|63.79|64.6|63.9|64.82|64.12|64.39|63.69|350
1667899800000|2022-11-08 09:30:00|64.61|63.91|64.93|64.23|64.96|64.26|64.58|63.88|337
1667900100000|2022-11-08 09:35:00|64.94|64.24|64.73|64.03|64.94|64.24|64.55|63.85|361
1667900400000|2022-11-08 09:40:00|64.76|64.06|65.08|64.38|65.09|64.39|64.67|63.97|283
1667900700000|2022-11-08 09:45:00|65.05|64.35|65|64.3|65.3|64.6|64.8|64.1|523
1667901000000|2022-11-08 09:50:00|65.01|64.31|64.96|64.26|65.39|64.69|64.92|64.22|473
1667901300000|2022-11-08 09:55:00|64.97|64.27|65.09|64.39|65.32|64.62|64.97|64.27|289
1667901600000|2022-11-08 10:00:00|65.08|64.38|65.01|64.31|65.17|64.47|64.88|64.18|320
1667901900000|2022-11-08 10:05:00|65|64.3|65|64.3|65.19|64.49|64.86|64.16|268
1667902200000|2022-11-08 10:10:00|65.02|64.32|65.06|64.36|65.08|64.38|64.85|64.15|279
1667902500000|2022-11-08 10:15:00|65.07|64.37|64.78|64.08|65.07|64.37|64.78|64.08|229
1667902800000|2022-11-08 10:20:00|64.79|64.09|64.52|63.82|64.87|64.17|64.49|63.79|431
1667903100000|2022-11-08 10:25:00|64.51|63.81|64.49|63.79|64.63|63.93|64.45|63.75|240
1667903400000|2022-11-08 10:30:00|64.5|63.8|64.43|63.73|64.65|63.95|64.43|63.73|288
1667903700000|2022-11-08 10:35:00|64.44|63.74|64.55|63.85|64.69|63.99|64.38|63.68|239
1667904000000|2022-11-08 10:40:00|64.54|63.84|64.62|63.92|64.63|63.93|64.53|63.83|205
1667904300000|2022-11-08 10:45:00|64.63|63.93|64.78|64.08|64.83|64.13|64.57|63.87|214
1667904600000|2022-11-08 10:50:00|64.79|64.09|64.81|64.11|64.85|64.15|64.68|63.98|264
1667904900000|2022-11-08 10:55:00|64.8|64.1|64.65|63.95|64.81|64.11|64.51|63.81|233
1667905200000|2022-11-08 11:00:00|64.66|63.96|64.33|63.63|64.66|63.96|64.12|63.42|393
1667905500000|2022-11-08 11:05:00|64.34|63.64|64.72|64.02|64.78|64.08|64.34|63.64|365
1667905800000|2022-11-08 11:10:00|64.73|64.03|64.95|64.25|64.97|64.27|64.69|63.99|356
1667906100000|2022-11-08 11:15:00|64.94|64.24|64.92|64.22|65.06|64.36|64.81|64.11|265
1667906400000|2022-11-08 11:20:00|64.91|64.21|64.97|64.27|65|64.3|64.78|64.08|208
1667906700000|2022-11-08 11:25:00|64.96|64.26|64.81|64.11|65.12|64.42|64.76|64.06|307
1667907000000|2022-11-08 11:30:00|64.82|64.12|64.52|63.82|64.9|64.2|64.52|63.82|362
1667907300000|2022-11-08 11:35:00|64.51|63.81|64.64|63.94|64.73|64.03|64.48|63.78|325
1667907600000|2022-11-08 11:40:00|64.63|63.93|64.54|63.84|64.72|64.02|64.47|63.77|234
1667907900000|2022-11-08 11:45:00|64.55|63.85|64.26|63.56|64.56|63.86|64.24|63.54|301
1667908200000|2022-11-08 11:50:00|64.25|63.55|64.14|63.44|64.32|63.62|64.12|63.42|247
1667908500000|2022-11-08 11:55:00|64.15|63.45|64.24|63.54|64.42|63.72|64.15|63.45|273
1667908800000|2022-11-08 12:00:00|64.23|63.53|64.17|63.47|64.35|63.65|64.11|63.41|317
1667909100000|2022-11-08 12:05:00|64.16|63.46|64.5|63.8|64.63|63.93|64.16|63.46|318
1667909400000|2022-11-08 12:10:00|64.51|63.81|64.78|64.08|64.78|64.08|64.49|63.79|273
1667909700000|2022-11-08 12:15:00|64.77|64.07|64.56|63.86|64.78|64.08|64.45|63.75|333
1667910000000|2022-11-08 12:20:00|64.55|63.85|64.6|63.9|64.68|63.98|64.48|63.78|231
1667910300000|2022-11-08 12:25:00|64.61|63.91|64.49|63.79|64.66|63.96|64.48|63.78|234
1667910600000|2022-11-08 12:30:00|64.48|63.78|64.42|63.72|64.63|63.93|64.39|63.69|272
1667910900000|2022-11-08 12:35:00|64.41|63.71|64.17|63.47|64.52|63.82|64.16|63.46|384
1667911200000|2022-11-08 12:40:00|64.16|63.46|64.26|63.56|64.4|63.7|64.09|63.39|351
1667911500000|2022-11-08 12:45:00|64.23|63.53|64.44|63.74|64.48|63.78|64.22|63.52|300
1667911800000|2022-11-08 12:50:00|64.43|63.73|64.51|63.81|64.54|63.84|64.42|63.72|213
1667912100000|2022-11-08 12:55:00|64.5|63.8|64.8|64.1|64.81|64.11|64.5|63.8|287
1667912400000|2022-11-08 13:00:00|64.79|64.09|64.8|64.1|64.85|64.15|64.64|63.94|241
1667912700000|2022-11-08 13:05:00|64.79|64.09|64.85|64.15|64.87|64.17|64.6|63.9|273
1667913000000|2022-11-08 13:10:00|64.86|64.16|64.89|64.19|65.01|64.31|64.77|64.07|261
1667913300000|2022-11-08 13:15:00|64.88|64.18|64.66|63.96|65.05|64.35|64.66|63.96|321
1667913600000|2022-11-08 13:20:00|64.68|63.98|64.55|63.85|64.78|64.08|64.55|63.85|266
1667913900000|2022-11-08 13:25:00|64.56|63.86|64.64|63.94|64.81|64.11|64.52|63.82|309
1667914200000|2022-11-08 13:30:00|64.65|63.95|64.73|64.03|64.76|64.06|64.54|63.84|290
1667914500000|2022-11-08 13:35:00|64.72|64.02|64.87|64.17|64.98|64.28|64.71|64.01|233
1667914800000|2022-11-08 13:40:00|64.89|64.19|64.77|64.07|65.07|64.37|64.76|64.06|344
1667915100000|2022-11-08 13:45:00|64.78|64.08|64.9|64.2|65.06|64.36|64.77|64.07|268
1667915400000|2022-11-08 13:50:00|64.89|64.19|64.68|63.98|64.95|64.25|64.46|63.76|295
1667915700000|2022-11-08 13:55:00|64.69|63.99|64.28|63.58|64.75|64.05|64.18|63.48|534
1667916000000|2022-11-08 14:00:00|64.29|63.59|64.67|63.97|64.67|63.97|63.98|63.28|531
1667916300000|2022-11-08 14:05:00|64.66|63.96|64.4|63.7|64.79|64.09|64.37|63.67|399
1667916600000|2022-11-08 14:10:00|64.41|63.71|64.43|63.73|64.51|63.81|64.28|63.58|417
1667916900000|2022-11-08 14:15:00|64.42|63.72|64.33|63.63|64.57|63.87|64.27|63.57|408
1667917200000|2022-11-08 14:20:00|64.32|63.62|64.38|63.68|64.42|63.72|64.14|63.44|442
1667917500000|2022-11-08 14:25:00|64.37|63.67|64.3|63.6|64.61|63.91|64.27|63.57|398
1667917800000|2022-11-08 14:30:00|64.28|63.58|64.21|63.51|64.35|63.65|64.16|63.46|510
1667918100000|2022-11-08 14:35:00|64.2|63.5|63.65|62.95|64.29|63.59|63.62|62.92|533
1667918400000|2022-11-08 14:40:00|63.64|62.94|63.8|63.1|63.81|63.11|63.31|62.61|622
1667918700000|2022-11-08 14:45:00|63.81|63.11|63.99|63.29|63.99|63.29|63.65|62.95|609
1667919000000|2022-11-08 14:50:00|63.97|63.27|65.22|64.52|65.29|64.59|63.94|63.24|640
1667919300000|2022-11-08 14:55:00|65.2|64.5|65.1|64.4|65.33|64.63|65.07|64.37|510
1667919600000|2022-11-08 15:00:00|65.09|64.39|64.95|64.25|65.55|64.85|64.92|64.22|546
1667919900000|2022-11-08 15:05:00|64.94|64.24|65.22|64.52|65.37|64.67|64.93|64.23|596
1667920200000|2022-11-08 15:10:00|65.23|64.53|65.31|64.61|65.42|64.72|65.14|64.44|509
1667920500000|2022-11-08 15:15:00|65.29|64.59|65.44|64.74|65.72|65.02|65.27|64.57|532
1667920800000|2022-11-08 15:20:00|65.45|64.75|65.22|64.52|65.63|64.93|65.18|64.48|562
1667921100000|2022-11-08 15:25:00|65.2|64.5|65.17|64.47|65.29|64.59|64.97|64.27|564
1667921400000|2022-11-08 15:30:00|65.18|64.48|65.61|64.91|65.79|65.09|65.18|64.48|632
1667921700000|2022-11-08 15:35:00|65.63|64.93|66.37|65.67|66.38|65.68|65.61|64.91|617
1667922000000|2022-11-08 15:40:00|66.38|65.68|66.36|65.66|66.51|65.81|65.88|65.18|562
1667922300000|2022-11-08 15:45:00|66.37|65.67|66.57|65.87|66.79|66.09|66.11|65.41|499
1667922600000|2022-11-08 15:50:00|66.58|65.88|66.43|65.73|66.72|66.02|66.35|65.65|483
1667922900000|2022-11-08 15:55:00|66.42|65.72|66.88|66.18|66.89|66.19|66.42|65.72|465
1667923200000|2022-11-08 16:00:00|66.89|66.19|67.4|66.7|67.4|66.7|66.53|65.83|584
1667923500000|2022-11-08 16:05:00|67.39|66.69|68.45|67.75|68.45|67.75|67.12|66.42|831
1667923800000|2022-11-08 16:10:00|68.46|67.76|68.65|67.95|68.69|67.99|67.79|67.09|788
1667924100000|2022-11-08 16:15:00|68.64|67.94|67.76|67.06|68.69|67.99|67.67|66.97|761
1667924400000|2022-11-08 16:20:00|67.77|67.07|68.63|67.93|69.02|68.32|67.7|67|751
1667924700000|2022-11-08 16:25:00|68.6|67.9|68.12|67.42|68.7|68|68.11|67.41|668
1667925000000|2022-11-08 16:30:00|68.14|67.44|69.08|68.38|69.2|68.5|67.91|67.21|769
1667925300000|2022-11-08 16:35:00|69.09|68.39|68.4|67.7|69.11|68.41|68.26|67.56|667
1667925600000|2022-11-08 16:40:00|68.39|67.69|68.47|67.77|68.58|67.88|68.23|67.53|618
1667925900000|2022-11-08 16:45:00|68.46|67.76|68.05|67.35|68.49|67.79|67.97|67.27|554
1667926200000|2022-11-08 16:50:00|68.04|67.34|67.66|66.96|68.16|67.46|67.6|66.9|528
1667926500000|2022-11-08 16:55:00|67.6|66.9|67.25|66.55|67.67|66.97|67.07|66.37|606
1667926800000|2022-11-08 17:00:00|67.24|66.54|67.11|66.41|67.42|66.72|66.94|66.24|564
1667927100000|2022-11-08 17:05:00|67.1|66.4|67.3|66.6|67.44|66.74|66.7|66|586
1667927400000|2022-11-08 17:10:00|67.31|66.61|66.96|66.26|67.47|66.77|66.96|66.26|456
1667927700000|2022-11-08 17:15:00|66.97|66.27|67.04|66.34|67.2|66.5|66.91|66.21|553
1667928000000|2022-11-08 17:20:00|67.02|66.32|66.51|65.81|67.03|66.33|66.24|65.54|639
1667928300000|2022-11-08 17:25:00|66.5|65.8|66.54|65.84|66.69|65.99|66.18|65.48|643
1667928600000|2022-11-08 17:30:00|66.53|65.83|67.08|66.38|67.1|66.4|66.36|65.66|588
1667928900000|2022-11-08 17:35:00|67.09|66.39|66.87|66.17|67.09|66.39|66.69|65.99|489
1667929200000|2022-11-08 17:40:00|66.88|66.18|66.57|65.87|66.97|66.27|66.49|65.79|455
1667929500000|2022-11-08 17:45:00|66.56|65.86|66.58|65.88|66.73|66.03|66.22|65.52|518
1667929800000|2022-11-08 17:50:00|66.57|65.87|65.16|64.46|66.63|65.93|64.72|64.02|657
1667930100000|2022-11-08 17:55:00|65.22|64.52|64.97|64.27|65.58|64.88|64.96|64.26|705
1667930400000|2022-11-08 18:00:00|64.98|64.28|65.16|64.46|65.7|65|64.98|64.28|651
1667930700000|2022-11-08 18:05:00|65.14|64.44|62.9|62.2|65.26|64.56|62.65|61.95|879
1667931000000|2022-11-08 18:10:00|62.95|62.25|63.75|63.05|64.1|63.4|62.93|62.23|863
1667931300000|2022-11-08 18:15:00|63.74|63.04|61.96|61.26|63.82|63.12|61.86|61.16|880
1667931600000|2022-11-08 18:20:00|61.97|61.27|62.4|61.7|62.75|62.05|60.44|59.74|913
1667931900000|2022-11-08 18:25:00|62.41|61.71|62|61.3|62.41|61.71|61.64|60.94|873
1667932200000|2022-11-08 18:30:00|61.99|61.29|62.98|62.28|63.01|62.31|61.72|61.02|794
1667932500000|2022-11-08 18:35:00|63|62.3|62.94|62.24|63.12|62.42|62.4|61.7|808
1667932800000|2022-11-08 18:40:00|62.92|62.22|62.5|61.8|62.95|62.25|62.01|61.31|763
1667933100000|2022-11-08 18:45:00|62.49|61.79|62.79|62.09|62.94|62.24|62.16|61.46|681
1667933400000|2022-11-08 18:50:00|62.78|62.08|62.57|61.87|62.94|62.24|62.14|61.44|669
1667933700000|2022-11-08 18:55:00|62.6|61.9|61.77|61.07|62.65|61.95|61.77|61.07|714
1667934000000|2022-11-08 19:00:00|61.79|61.09|61.67|60.97|62.16|61.46|61.55|60.85|630
1667934300000|2022-11-08 19:05:00|61.66|60.96|61.11|60.41|61.81|61.11|61.04|60.34|577
1667934600000|2022-11-08 19:10:00|61.1|60.4|59.63|58.93|61.15|60.45|59.53|58.83|790
1667934900000|2022-11-08 19:15:00|59.62|58.92|60.05|59.35|60.11|59.41|59.47|58.77|679
1667935200000|2022-11-08 19:20:00|60.06|59.36|56.96|56.26|60.08|59.38|56.87|56.17|833
1667935500000|2022-11-08 19:25:00|56.98|56.28|56.07|55.37|57.68|56.98|55.61|54.91|955
1667935800000|2022-11-08 19:30:00|56.12|55.42|57.12|56.42|57.15|56.45|54.29|53.59|975
1667936100000|2022-11-08 19:35:00|57.14|56.44|58.8|58.1|59.32|58.62|56.75|56.05|963
1667936400000|2022-11-08 19:40:00|58.86|58.16|58.03|57.33|58.92|58.22|57.71|57.01|924
1667936700000|2022-11-08 19:45:00|58.01|57.31|57.82|57.12|58.69|57.99|57.59|56.89|930
1667937000000|2022-11-08 19:50:00|57.85|57.15|57.17|56.47|57.94|57.24|56.6|55.9|885
1667937300000|2022-11-08 19:55:00|57.15|56.45|57.26|56.56|57.55|56.85|56.83|56.13|899
1667937600000|2022-11-08 20:00:00|57.27|56.57|57.35|56.65|57.84|57.14|57.13|56.43|836
1667937900000|2022-11-08 20:05:00|57.34|56.64|56.51|55.81|57.4|56.7|55.91|55.21|870
1667938200000|2022-11-08 20:10:00|56.5|55.8|56.98|56.28|57.18|56.48|55.49|54.79|902
1667938500000|2022-11-08 20:15:00|56.92|56.22|57.32|56.62|57.41|56.71|56.75|56.05|819
1667938800000|2022-11-08 20:20:00|57.3|56.6|56.59|55.89|57.53|56.83|56.56|55.86|789
1667939100000|2022-11-08 20:25:00|56.58|55.88|56.77|56.07|56.85|56.15|56.26|55.56|702
1667939400000|2022-11-08 20:30:00|56.76|56.06|57.36|56.66|57.6|56.9|56.74|56.04|633
1667939700000|2022-11-08 20:35:00|57.37|56.67|57.74|57.04|57.93|57.23|57.24|56.54|673
1667940000000|2022-11-08 20:40:00|57.73|57.03|57.86|57.16|58.01|57.31|57.65|56.95|655
1667940300000|2022-11-08 20:45:00|57.85|57.15|58.1|57.4|58.49|57.79|57.8|57.1|627
1667940600000|2022-11-08 20:50:00|58.11|57.41|57.79|57.09|58.13|57.43|57.46|56.76|614
1667940900000|2022-11-08 20:55:00|57.8|57.1|57.34|56.64|57.87|57.17|57.26|56.56|544
1667941200000|2022-11-08 21:00:00|57.33|56.63|57.17|56.47|57.35|56.65|57.07|56.37|434
1667941500000|2022-11-08 21:05:00|57.15|56.45|57.27|56.57|57.32|56.62|57.15|56.45|433
1667941800000|2022-11-08 21:10:00|57.26|56.56|57.36|56.66|57.64|56.94|57.15|56.45|524
1667942100000|2022-11-08 21:15:00|57.37|56.67|56.75|56.05|57.39|56.69|56.57|55.87|600
1667942400000|2022-11-08 21:20:00|56.74|56.04|57.19|56.49|57.22|56.52|56.66|55.96|510
1667942700000|2022-11-08 21:25:00|57.21|56.51|57.11|56.41|57.33|56.63|56.87|56.17|552
1667943000000|2022-11-08 21:30:00|57.1|56.4|57.08|56.38|57.2|56.5|56.64|55.94|538
1667943300000|2022-11-08 21:35:00|57.07|56.37|57.52|56.82|57.53|56.83|56.99|56.29|532
1667943600000|2022-11-08 21:40:00|57.53|56.83|57.97|57.27|58.06|57.36|57.44|56.74|602
1667943900000|2022-11-08 21:45:00|57.96|57.26|57.48|56.78|58.06|57.36|57.36|56.66|575
1667944200000|2022-11-08 21:50:00|57.49|56.79|57.63|56.93|57.9|57.2|57.39|56.69|584
1667944500000|2022-11-08 21:55:00|57.62|56.92|57.52|56.82|57.64|56.94|57.13|56.43|506
1667944800000|2022-11-08 22:00:00|57.53|56.83|57.44|56.74|57.86|57.16|57.34|56.64|294
1667945100000|2022-11-08 22:05:00|57.43|56.73|56.97|56.27|57.43|56.73|56.83|56.13|281
1667945400000|2022-11-08 22:10:00|56.98|56.28|56.76|56.06|57.04|56.34|56.63|55.93|272
1667945700000|2022-11-08 22:15:00|56.75|56.05|57.3|56.6|57.3|56.6|56.65|55.95|267
1667946000000|2022-11-08 22:20:00|57.31|56.61|57.51|56.81|57.52|56.82|57.28|56.58|209
1667946300000|2022-11-08 22:25:00|57.5|56.8|57.21|56.51|57.52|56.82|57.2|56.5|299
1667946600000|2022-11-08 22:30:00|57.19|56.49|57.21|56.51|57.29|56.59|57.05|56.35|222
1667946900000|2022-11-08 22:35:00|57.2|56.5|56.81|56.11|57.21|56.51|56.81|56.11|240
1667947200000|2022-11-08 22:40:00|56.82|56.12|56.86|56.16|56.98|56.28|56.77|56.07|185
1667947500000|2022-11-08 22:45:00|56.87|56.17|56.73|56.03|57.25|56.55|56.72|56.02|222
1667947800000|2022-11-08 22:50:00|56.74|56.04|56.98|56.28|57.08|56.38|56.59|55.89|271
1667948100000|2022-11-08 22:55:00|57|56.3|56.69|55.99|57.14|56.44|56.67|55.97|302
1667948400000|2022-11-08 23:00:00|56.68|55.98|57.02|56.32|57.06|56.36|56.39|55.69|488
1667948700000|2022-11-08 23:05:00|57.01|56.31|57.16|56.46|57.21|56.51|56.96|56.26|396
1667949000000|2022-11-08 23:10:00|57.15|56.45|57.36|56.66|57.51|56.81|57.14|56.44|410
1667949300000|2022-11-08 23:15:00|57.35|56.65|56.9|56.2|57.55|56.85|56.77|56.07|595
1667949600000|2022-11-08 23:20:00|56.85|56.15|57.11|56.41|57.16|56.46|56.65|55.95|500
1667949900000|2022-11-08 23:25:00|57.12|56.42|57.44|56.74|57.51|56.81|56.99|56.29|447
1667950200000|2022-11-08 23:30:00|57.46|56.76|57.96|57.26|57.98|57.28|57.14|56.44|532
1667950500000|2022-11-08 23:35:00|57.97|57.27|58.61|57.91|58.61|57.91|57.8|57.1|616
1667950800000|2022-11-08 23:40:00|58.59|57.89|58.51|57.81|58.67|57.97|58.35|57.65|641
1667951100000|2022-11-08 23:45:00|58.52|57.82|57.93|57.23|58.54|57.84|57.73|57.03|536
1667951400000|2022-11-08 23:50:00|57.94|57.24|57.48|56.78|57.94|57.24|57.46|56.76|500
1667951700000|2022-11-08 23:55:00|57.47|56.77|58.18|57.48|58.25|57.55|57.41|56.71|486
1667952000000|2022-11-09 00:00:00|58.17|57.47|57.38|56.68|58.38|57.68|57.3|56.6|661
1667952300000|2022-11-09 00:05:00|57.39|56.69|57.57|56.87|57.71|57.01|57.38|56.68|462
1667952600000|2022-11-09 00:10:00|57.58|56.88|57.83|57.13|57.83|57.13|57.5|56.8|469
1667952900000|2022-11-09 00:15:00|57.82|57.12|58.42|57.72|58.44|57.74|57.78|57.08|476
1667953200000|2022-11-09 00:20:00|58.41|57.71|58.52|57.82|58.62|57.92|58.39|57.69|452
1667953500000|2022-11-09 00:25:00|58.51|57.81|58.61|57.91|58.61|57.91|58.31|57.61|399
1667953800000|2022-11-09 00:30:00|58.62|57.92|58.75|58.05|58.99|58.29|58.56|57.86|446
1667954100000|2022-11-09 00:35:00|58.74|58.04|58.37|57.67|58.76|58.06|58.31|57.61|430
1667954400000|2022-11-09 00:40:00|58.36|57.66|58.39|57.69|58.53|57.83|58.16|57.46|395
1667954700000|2022-11-09 00:45:00|58.38|57.68|57.72|57.02|58.39|57.69|57.53|56.83|583
1667955000000|2022-11-09 00:50:00|57.71|57.01|57.6|56.9|58.04|57.34|57.53|56.83|483
1667955300000|2022-11-09 00:55:00|57.58|56.88|57.63|56.93|57.81|57.11|57.52|56.82|374
1667955600000|2022-11-09 01:00:00|57.62|56.92|57.71|57.01|57.74|57.04|57.29|56.59|518
1667955900000|2022-11-09 01:05:00|57.72|57.02|58.09|57.39|58.23|57.53|57.7|57|449
1667956200000|2022-11-09 01:10:00|58.1|57.4|57.78|57.08|58.24|57.54|57.73|57.03|421
1667956500000|2022-11-09 01:15:00|57.79|57.09|58.23|57.53|58.23|57.53|57.77|57.07|379
1667956800000|2022-11-09 01:20:00|58.24|57.54|58.11|57.41|58.31|57.61|57.82|57.12|466
1667957100000|2022-11-09 01:25:00|58.13|57.43|57.74|57.04|58.26|57.56|57.71|57.01|459
1667957400000|2022-11-09 01:30:00|57.73|57.03|58.47|57.77|58.56|57.86|57.71|57.01|533
1667957700000|2022-11-09 01:35:00|58.48|57.78|58.28|57.58|58.54|57.84|58.25|57.55|546
1667958000000|2022-11-09 01:40:00|58.3|57.6|58.39|57.69|58.68|57.98|58.18|57.48|454
1667958300000|2022-11-09 01:45:00|58.4|57.7|58.87|58.17|58.87|58.17|58.33|57.63|412
1667958600000|2022-11-09 01:50:00|58.85|58.15|58.37|57.67|58.91|58.21|58.35|57.65|497
1667958900000|2022-11-09 01:55:00|58.36|57.66|58.51|57.81|58.56|57.86|58.33|57.63|372
1667959200000|2022-11-09 02:00:00|58.52|57.82|58.37|57.67|58.61|57.91|58.34|57.64|395
1667959500000|2022-11-09 02:05:00|58.38|57.68|58.72|58.02|59.07|58.37|58.38|57.68|507
1667959800000|2022-11-09 02:10:00|58.71|58.01|58.79|58.09|59.04|58.34|58.54|57.84|403
1667960100000|2022-11-09 02:15:00|58.77|58.07|59.13|58.43|59.15|58.45|58.67|57.97|381
1667960400000|2022-11-09 02:20:00|59.14|58.44|59.55|58.85|59.58|58.88|59.02|58.32|504
1667960700000|2022-11-09 02:25:00|59.57|58.87|60.13|59.43|60.15|59.45|59.52|58.82|511
1667961000000|2022-11-09 02:30:00|60.12|59.42|59.23|58.53|60.16|59.46|59.2|58.5|548
1667961300000|2022-11-09 02:35:00|59.24|58.54|58.96|58.26|59.28|58.58|58.96|58.26|398
1667961600000|2022-11-09 02:40:00|58.95|58.25|58.75|58.05|58.99|58.29|58.75|58.05|429
1667961900000|2022-11-09 02:45:00|58.72|58.02|59.31|58.61|59.33|58.63|58.7|58|428
1667962200000|2022-11-09 02:50:00|59.32|58.62|58.83|58.13|59.46|58.76|58.81|58.11|437
1667962500000|2022-11-09 02:55:00|58.82|58.12|58.02|57.32|58.86|58.16|57.85|57.15|665
1667962800000|2022-11-09 03:00:00|58.03|57.33|58.41|57.71|58.49|57.79|57.9|57.2|553
1667963100000|2022-11-09 03:05:00|58.4|57.7|58.69|57.99|58.9|58.2|58.37|57.67|406
1667963400000|2022-11-09 03:10:00|58.68|57.98|58.35|57.65|58.87|58.17|58.3|57.6|559
1667963700000|2022-11-09 03:15:00|58.37|57.67|59.57|58.87|59.57|58.87|58.3|57.6|617
1667964000000|2022-11-09 03:20:00|59.58|58.88|59.17|58.47|59.69|58.99|59.15|58.45|626
1667964300000|2022-11-09 03:25:00|59.19|58.49|59.29|58.59|59.53|58.83|59.15|58.45|563
1667964600000|2022-11-09 03:30:00|59.28|58.58|58.81|58.11|59.36|58.66|58.65|57.95|566
1667964900000|2022-11-09 03:35:00|58.82|58.12|58.88|58.18|59|58.3|58.78|58.08|479
1667965200000|2022-11-09 03:40:00|58.86|58.16|59.48|58.78|59.48|58.78|58.75|58.05|509
1667965500000|2022-11-09 03:45:00|59.49|58.79|59.7|59|59.83|59.13|59.37|58.67|617
1667965800000|2022-11-09 03:50:00|59.71|59.01|59.85|59.15|59.88|59.18|59.56|58.86|503
1667966100000|2022-11-09 03:55:00|59.84|59.14|59.75|59.05|59.94|59.24|59.6|58.9|436
1667966400000|2022-11-09 04:00:00|59.76|59.06|59.58|58.88|59.84|59.14|59.57|58.87|368
1667966700000|2022-11-09 04:05:00|59.59|58.89|59.26|58.56|59.76|59.06|59.17|58.47|423
1667967000000|2022-11-09 04:10:00|59.27|58.57|59.58|58.88|59.58|58.88|59.2|58.5|326
1667967300000|2022-11-09 04:15:00|59.59|58.89|59.44|58.74|59.73|59.03|59.22|58.52|421
1667967600000|2022-11-09 04:20:00|59.43|58.73|59.44|58.74|59.78|59.08|59.39|58.69|417
1667967900000|2022-11-09 04:25:00|59.45|58.75|59.57|58.87|59.73|59.03|59.36|58.66|395
1667968200000|2022-11-09 04:30:00|59.56|58.86|59.87|59.17|59.99|59.29|59.54|58.84|330
1667968500000|2022-11-09 04:35:00|59.88|59.18|59.35|58.65|59.98|59.28|59.29|58.59|446
1667968800000|2022-11-09 04:40:00|59.34|58.64|59.31|58.61|59.49|58.79|59.22|58.52|356
1667969100000|2022-11-09 04:45:00|59.3|58.6|59.31|58.61|59.61|58.91|59.23|58.53|445
1667969400000|2022-11-09 04:50:00|59.3|58.6|59.36|58.66|59.47|58.77|59.27|58.57|318
1667969700000|2022-11-09 04:55:00|59.37|58.67|59.65|58.95|59.69|58.99|59.25|58.55|386
1667970000000|2022-11-09 05:00:00|59.64|58.94|59.57|58.87|59.69|58.99|59.3|58.6|397
1667970300000|2022-11-09 05:05:00|59.56|58.86|59.1|58.4|59.58|58.88|59.03|58.33|495
1667970600000|2022-11-09 05:10:00|59.13|58.43|59.32|58.62|59.34|58.64|59.05|58.35|485
1667970900000|2022-11-09 05:15:00|59.33|58.63|59.32|58.62|59.6|58.9|59.3|58.6|371
1667971200000|2022-11-09 05:20:00|59.31|58.61|58.95|58.25|59.42|58.72|58.88|58.18|447
1667971500000|2022-11-09 05:25:00|58.96|58.26|59.78|59.08|59.92|59.22|58.9|58.2|574
1667971800000|2022-11-09 05:30:00|59.79|59.09|59.68|58.98|59.97|59.27|59.31|58.61|639
1667972100000|2022-11-09 05:35:00|59.67|58.97|59.42|58.72|59.7|59|59.33|58.63|546
1667972400000|2022-11-09 05:40:00|59.41|58.71|59.54|58.84|59.68|58.98|59.32|58.62|505
1667972700000|2022-11-09 05:45:00|59.55|58.85|59.28|58.58|59.69|58.99|59.26|58.56|579
1667973000000|2022-11-09 05:50:00|59.3|58.6|58.39|57.69|59.36|58.66|58.38|57.68|625
1667973300000|2022-11-09 05:55:00|58.4|57.7|58.67|57.97|58.82|58.12|58.32|57.62|509
1667973600000|2022-11-09 06:00:00|58.68|57.98|58.82|58.12|58.96|58.26|58.57|57.87|533
1667973900000|2022-11-09 06:05:00|58.81|58.11|58.78|58.08|59.06|58.36|58.75|58.05|391
1667974200000|2022-11-09 06:10:00|58.77|58.07|58.74|58.04|58.91|58.21|58.61|57.91|495
1667974500000|2022-11-09 06:15:00|58.76|58.06|58.88|58.18|59.11|58.41|58.66|57.96|524
1667974800000|2022-11-09 06:20:00|58.89|58.19|58.87|58.17|58.96|58.26|58.58|57.88|397
1667975100000|2022-11-09 06:25:00|58.85|58.15|59.01|58.31|59.06|58.36|58.7|58|361
1667975400000|2022-11-09 06:30:00|59|58.3|59.03|58.33|59.12|58.42|58.73|58.03|350
1667975700000|2022-11-09 06:35:00|59.02|58.32|58.85|58.15|59.02|58.32|58.64|57.94|412
1667976000000|2022-11-09 06:40:00|58.84|58.14|59.05|58.35|59.12|58.42|58.75|58.05|363
1667976300000|2022-11-09 06:45:00|59.04|58.34|59.06|58.36|59.18|58.48|58.9|58.2|372
1667976600000|2022-11-09 06:50:00|59.07|58.37|58.82|58.12|59.23|58.53|58.76|58.06|425
1667976900000|2022-11-09 06:55:00|58.83|58.13|58.75|58.05|59|58.3|58.73|58.03|343
1667977200000|2022-11-09 07:00:00|58.76|58.06|58.72|58.02|58.89|58.19|58.37|57.67|427
1667977500000|2022-11-09 07:05:00|58.71|58.01|58.6|57.9|58.77|58.07|58.5|57.8|283
1667977800000|2022-11-09 07:10:00|58.59|57.89|58.42|57.72|58.68|57.98|58.41|57.71|324
1667978100000|2022-11-09 07:15:00|58.41|57.71|58.63|57.93|58.65|57.95|58.32|57.62|367
1667978400000|2022-11-09 07:20:00|58.64|57.94|58.43|57.73|58.65|57.95|58.36|57.66|342
1667978700000|2022-11-09 07:25:00|58.44|57.74|58.6|57.9|58.64|57.94|58.37|57.67|276
1667979000000|2022-11-09 07:30:00|58.61|57.91|58.44|57.74|58.72|58.02|58.39|57.69|303
1667979300000|2022-11-09 07:35:00|58.43|57.73|58.37|57.67|58.53|57.83|58.12|57.42|398
1667979600000|2022-11-09 07:40:00|58.38|57.68|58.1|57.4|58.54|57.84|58.1|57.4|370
1667979900000|2022-11-09 07:45:00|58.13|57.43|58.03|57.33|58.31|57.61|57.92|57.22|428
1667980200000|2022-11-09 07:50:00|58.02|57.32|58.1|57.4|58.31|57.61|58|57.3|413
1667980500000|2022-11-09 07:55:00|58.09|57.39|58.04|57.34|58.24|57.54|57.95|57.25|299
1667980800000|2022-11-09 08:00:00|58.06|57.36|57.87|57.17|58.15|57.45|57.51|56.81|543
1667981100000|2022-11-09 08:05:00|57.88|57.18|57.64|56.94|58.05|57.35|57.64|56.94|568
1667981400000|2022-11-09 08:10:00|57.65|56.95|57.39|56.69|57.75|57.05|57.02|56.32|711
1667981700000|2022-11-09 08:15:00|57.38|56.68|57.43|56.73|57.66|56.96|57.3|56.6|612
1667982000000|2022-11-09 08:20:00|57.44|56.74|57.43|56.73|57.66|56.96|57.26|56.56|595
1667982300000|2022-11-09 08:25:00|57.44|56.74|57.26|56.56|57.52|56.82|57.22|56.52|663
1667982600000|2022-11-09 08:30:00|57.27|56.57|56.66|55.96|57.39|56.69|56.65|55.95|722
1667982900000|2022-11-09 08:35:00|56.67|55.97|56.54|55.84|56.83|56.13|56.49|55.79|570
1667983200000|2022-11-09 08:40:00|56.53|55.83|57.47|56.77|57.59|56.89|56.5|55.8|753
1667983500000|2022-11-09 08:45:00|57.48|56.78|57.1|56.4|57.52|56.82|56.94|56.24|602
1667983800000|2022-11-09 08:50:00|57.12|56.42|56.95|56.25|57.16|56.46|56.69|55.99|541
1667984100000|2022-11-09 08:55:00|56.94|56.24|57.14|56.44|57.25|56.55|56.89|56.19|529
1667984400000|2022-11-09 09:00:00|57.16|56.46|56.89|56.19|57.18|56.48|56.86|56.16|534
1667984700000|2022-11-09 09:05:00|56.91|56.21|56.41|55.71|56.95|56.25|56.39|55.69|581
1667985000000|2022-11-09 09:10:00|56.4|55.7|56.38|55.68|56.51|55.81|56.11|55.41|587
1667985300000|2022-11-09 09:15:00|56.36|55.66|56.01|55.31|56.58|55.88|55.95|55.25|632
1667985600000|2022-11-09 09:20:00|56|55.3|57.11|56.41|57.28|56.58|56|55.3|659
1667985900000|2022-11-09 09:25:00|57.12|56.42|56.89|56.19|57.13|56.43|56.78|56.08|540
1667986200000|2022-11-09 09:30:00|56.87|56.17|56.68|55.98|56.95|56.25|56.59|55.89|607
1667986500000|2022-11-09 09:35:00|56.67|55.97|56.64|55.94|56.99|56.29|56.59|55.89|588
1667986800000|2022-11-09 09:40:00|56.6|55.9|56.5|55.8|56.84|56.14|56.35|55.65|604
1667987100000|2022-11-09 09:45:00|56.51|55.81|56.11|55.41|56.68|55.98|55.9|55.2|643
1667987400000|2022-11-09 09:50:00|56.09|55.39|55.45|54.75|56.2|55.5|55.32|54.62|679
1667987700000|2022-11-09 09:55:00|55.46|54.76|55.84|55.14|55.84|55.14|55.24|54.54|616
1667988000000|2022-11-09 10:00:00|55.83|55.13|56.17|55.47|56.4|55.7|55.83|55.13|681
1667988300000|2022-11-09 10:05:00|56.16|55.46|55.61|54.91|56.17|55.47|55.56|54.86|698
1667988600000|2022-11-09 10:10:00|55.63|54.93|54.85|54.15|55.74|55.04|54.66|53.96|739
1667988900000|2022-11-09 10:15:00|54.83|54.13|54.68|53.98|55.68|54.98|54.61|53.91|730
1667989200000|2022-11-09 10:20:00|54.67|53.97|55.45|54.75|55.81|55.11|54.5|53.8|696
1667989500000|2022-11-09 10:25:00|55.44|54.74|55.42|54.72|55.53|54.83|54.82|54.12|680
1667989800000|2022-11-09 10:30:00|55.41|54.71|55.7|55|55.96|55.26|55.4|54.7|742
1667990100000|2022-11-09 10:35:00|55.69|54.99|56.37|55.67|56.61|55.91|55.42|54.72|797
1667990400000|2022-11-09 10:40:00|56.39|55.69|56.41|55.71|56.5|55.8|56.18|55.48|700
1667990700000|2022-11-09 10:45:00|56.42|55.72|56.56|55.86|56.88|56.18|56.31|55.61|837
1667991000000|2022-11-09 10:50:00|56.55|55.85|56.81|56.11|56.83|56.13|56.42|55.72|691
1667991300000|2022-11-09 10:55:00|56.82|56.12|56.76|56.06|57.04|56.34|56.63|55.93|714
1667991600000|2022-11-09 11:00:00|56.77|56.07|56.42|55.72|56.85|56.15|56.23|55.53|690
1667991900000|2022-11-09 11:05:00|56.41|55.71|56.47|55.77|56.61|55.91|56.25|55.55|699
1667992200000|2022-11-09 11:10:00|56.49|55.79|56.95|56.25|57|56.3|56.43|55.73|692
1667992500000|2022-11-09 11:15:00|56.96|56.26|57.09|56.39|57.12|56.42|56.84|56.14|619
1667992800000|2022-11-09 11:20:00|57.14|56.44|57.18|56.48|57.64|56.94|57.09|56.39|690
1667993100000|2022-11-09 11:25:00|57.19|56.49|57|56.3|57.28|56.58|56.95|56.25|607
1667993400000|2022-11-09 11:30:00|56.96|56.26|57.33|56.63|57.36|56.66|56.84|56.14|619
1667993700000|2022-11-09 11:35:00|57.34|56.64|57.25|56.55|57.48|56.78|57.1|56.4|622
1667994000000|2022-11-09 11:40:00|57.26|56.56|57.15|56.45|57.36|56.66|56.97|56.27|521
1667994300000|2022-11-09 11:45:00|57.14|56.44|57.06|56.36|57.31|56.61|57.04|56.34|555
1667994600000|2022-11-09 11:50:00|57.07|56.37|57.51|56.81|57.53|56.83|57.04|56.34|632
1667994900000|2022-11-09 11:55:00|57.52|56.82|57.63|56.93|57.75|57.05|57.31|56.61|663
1667995200000|2022-11-09 12:00:00|57.62|56.92|58.04|57.34|58.11|57.41|57.31|56.61|680
1667995500000|2022-11-09 12:05:00|58.03|57.33|57.8|57.1|58.16|57.46|57.36|56.66|670
1667995800000|2022-11-09 12:10:00|57.82|57.12|58.05|57.35|58.14|57.44|57.62|56.92|746
1667996100000|2022-11-09 12:15:00|58.06|57.36|57.53|56.83|58.07|57.37|57.47|56.77|659
1667996400000|2022-11-09 12:20:00|57.52|56.82|57.11|56.41|57.57|56.87|57.01|56.31|695
1667996700000|2022-11-09 12:25:00|57.09|56.39|57.09|56.39|57.29|56.59|57.06|56.36|664
1667997000000|2022-11-09 12:30:00|57.1|56.4|57.2|56.5|57.41|56.71|57.04|56.34|641
1667997300000|2022-11-09 12:35:00|57.21|56.51|57.34|56.64|57.46|56.76|57.15|56.45|671
1667997600000|2022-11-09 12:40:00|57.33|56.63|57.43|56.73|57.53|56.83|57.23|56.53|664
1667997900000|2022-11-09 12:45:00|57.4|56.7|57.17|56.47|57.88|57.18|57.1|56.4|696
1667998200000|2022-11-09 12:50:00|57.13|56.43|57.04|56.34|57.31|56.61|56.99|56.29|794
1667998500000|2022-11-09 12:55:00|57|56.3|57.14|56.44|57.16|56.46|56.63|55.93|758
1667998800000|2022-11-09 13:00:00|57.16|56.46|57.17|56.47|57.46|56.76|57.1|56.4|750
1667999100000|2022-11-09 13:05:00|57.16|56.46|56.61|55.91|57.19|56.49|56.61|55.91|759
1667999400000|2022-11-09 13:10:00|56.62|55.92|57.15|56.45|57.43|56.73|56.62|55.92|789
1667999700000|2022-11-09 13:15:00|57.14|56.44|56.99|56.29|57.33|56.63|56.77|56.07|754
1668000000000|2022-11-09 13:20:00|57.02|56.32|57.02|56.32|57.37|56.67|56.8|56.1|794
1668000300000|2022-11-09 13:25:00|57|56.3|56.43|55.73|57.24|56.54|56.42|55.72|813
1668000600000|2022-11-09 13:30:00|56.42|55.72|56.62|55.92|56.97|56.27|56.4|55.7|748
1668000900000|2022-11-09 13:35:00|56.65|55.95|56.53|55.83|56.9|56.2|56.39|55.69|689
1668001200000|2022-11-09 13:40:00|56.56|55.86|57.08|56.38|57.2|56.5|56.51|55.81|686
1668001500000|2022-11-09 13:45:00|57.09|56.39|57.27|56.57|57.34|56.64|56.85|56.15|686
1668001800000|2022-11-09 13:50:00|57.28|56.58|57.08|56.38|57.37|56.67|57|56.3|721
1668002100000|2022-11-09 13:55:00|57.04|56.34|56.95|56.25|57.2|56.5|56.86|56.16|637
1668002400000|2022-11-09 14:00:00|56.92|56.22|56.73|56.03|57.16|56.46|56.72|56.02|666
1668002700000|2022-11-09 14:05:00|56.72|56.02|57.06|56.36|57.11|56.41|56.67|55.97|628
1668003000000|2022-11-09 14:10:00|57.07|56.37|57.06|56.36|57.4|56.7|57.02|56.32|606
1668003300000|2022-11-09 14:15:00|57.08|56.38|56.8|56.1|57.21|56.51|56.77|56.07|728
1668003600000|2022-11-09 14:20:00|56.79|56.09|56.89|56.19|57.14|56.44|56.67|55.97|694
1668003900000|2022-11-09 14:25:00|56.91|56.21|56.61|55.91|57|56.3|56.44|55.74|720
1668004200000|2022-11-09 14:30:00|56.62|55.92|56.18|55.48|56.68|55.98|55.91|55.21|756
1668004500000|2022-11-09 14:35:00|56.19|55.49|56.39|55.69|56.63|55.93|56.16|55.46|727
1668004800000|2022-11-09 14:40:00|56.4|55.7|57.25|56.55|57.3|56.6|56.33|55.63|788
1668005100000|2022-11-09 14:45:00|57.26|56.56|57.4|56.7|57.67|56.97|57.1|56.4|842
1668005400000|2022-11-09 14:50:00|57.34|56.64|56.93|56.23|57.39|56.69|56.75|56.05|777
1668005700000|2022-11-09 14:55:00|56.94|56.24|56.71|56.01|57.09|56.39|56.54|55.84|765
1668006000000|2022-11-09 15:00:00|56.7|56|57.25|56.55|57.27|56.57|56.6|55.9|776
1668006300000|2022-11-09 15:05:00|57.24|56.54|57.05|56.35|57.36|56.66|56.83|56.13|730
1668006600000|2022-11-09 15:10:00|57.04|56.34|56.91|56.21|57.23|56.53|56.79|56.09|679
1668006900000|2022-11-09 15:15:00|56.9|56.2|56.89|56.19|57.3|56.6|56.76|56.06|711
1668007200000|2022-11-09 15:20:00|56.86|56.16|56.97|56.27|57.12|56.42|56.75|56.05|702
1668007500000|2022-11-09 15:25:00|56.96|56.26|56.63|55.93|56.99|56.29|56.54|55.84|725
1668007800000|2022-11-09 15:30:00|56.59|55.89|56.52|55.82|56.89|56.19|56.01|55.31|787
1668008100000|2022-11-09 15:35:00|56.44|55.74|56|55.3|56.68|55.98|55.26|54.56|884
1668008400000|2022-11-09 15:40:00|56.01|55.31|55.11|54.41|56.23|55.53|54.36|53.66|823
1668008700000|2022-11-09 15:45:00|55.08|54.38|55.61|54.91|55.61|54.91|54.79|54.09|789
1668009000000|2022-11-09 15:50:00|55.62|54.92|55.25|54.55|55.66|54.96|55.21|54.51|794
1668009300000|2022-11-09 15:55:00|55.27|54.57|54.8|54.1|55.32|54.62|54.59|53.89|843
1668009600000|2022-11-09 16:00:00|54.82|54.12|55.28|54.58|55.7|55|54.62|53.92|826
1668009900000|2022-11-09 16:05:00|55.27|54.57|55.19|54.49|55.36|54.66|54.75|54.05|841
1668010200000|2022-11-09 16:10:00|55.18|54.48|54.5|53.8|55.28|54.58|54.48|53.78|812
1668010500000|2022-11-09 16:15:00|54.49|53.79|53.78|53.08|54.93|54.23|53.6|52.9|816
1668010800000|2022-11-09 16:20:00|53.77|53.07|53.23|52.53|54|53.3|53.03|52.33|815
1668011100000|2022-11-09 16:25:00|53.24|52.54|53.36|52.66|53.75|53.05|52.68|51.98|857
1668011400000|2022-11-09 16:30:00|53.37|52.67|53.71|53.01|53.98|53.28|53.28|52.58|850
1668011700000|2022-11-09 16:35:00|53.76|53.06|54.14|53.44|54.16|53.46|53.59|52.89|819
1668012000000|2022-11-09 16:40:00|54.12|53.42|54.88|54.18|55.15|54.45|54.05|53.35|864
1668012300000|2022-11-09 16:45:00|54.87|54.17|54.74|54.04|55.47|54.77|54.7|54|808
1668012600000|2022-11-09 16:50:00|54.75|54.05|54.85|54.15|55.05|54.35|54.68|53.98|739
1668012900000|2022-11-09 16:55:00|54.83|54.13|54.37|53.67|54.98|54.28|54.33|53.63|684
1668013200000|2022-11-09 17:00:00|54.41|53.71|54.43|53.73|54.57|53.87|54.18|53.48|639
1668013500000|2022-11-09 17:05:00|54.44|53.74|54.65|53.95|54.9|54.2|54.4|53.7|625
1668013800000|2022-11-09 17:10:00|54.63|53.93|54.83|54.13|54.9|54.2|54.45|53.75|582
1668014100000|2022-11-09 17:15:00|54.82|54.12|54.69|53.99|55.01|54.31|54.62|53.92|725
1668014400000|2022-11-09 17:20:00|54.62|53.92|54.07|53.37|54.73|54.03|54|53.3|743
1668014700000|2022-11-09 17:25:00|54.08|53.38|53.96|53.26|54.2|53.5|53.89|53.19|658
1668015000000|2022-11-09 17:30:00|53.97|53.27|54.46|53.76|54.51|53.81|53.95|53.25|660
1668015300000|2022-11-09 17:35:00|54.47|53.77|54.09|53.39|54.47|53.77|53.71|53.01|720
1668015600000|2022-11-09 17:40:00|54.06|53.36|54.27|53.57|54.48|53.78|54.06|53.36|751
1668015900000|2022-11-09 17:45:00|54.28|53.58|54.08|53.38|54.34|53.64|54.05|53.35|632
1668016200000|2022-11-09 17:50:00|54.11|53.41|54.53|53.83|54.55|53.85|54.07|53.37|577
1668016500000|2022-11-09 17:55:00|54.58|53.88|54.04|53.34|54.59|53.89|53.99|53.29|647
1668016800000|2022-11-09 18:00:00|54.05|53.35|53.96|53.26|54.2|53.5|53.91|53.21|730
1668017100000|2022-11-09 18:05:00|53.95|53.25|53.65|52.95|54.06|53.36|53.54|52.84|773
1668017400000|2022-11-09 18:10:00|53.64|52.94|53.44|52.74|53.73|53.03|53.24|52.54|735
1668017700000|2022-11-09 18:15:00|53.45|52.75|53.56|52.86|53.62|52.92|53.28|52.58|619
1668018000000|2022-11-09 18:20:00|53.57|52.87|53.46|52.76|53.73|53.03|53.38|52.68|553
1668018300000|2022-11-09 18:25:00|53.45|52.75|53.26|52.56|53.71|53.01|53.19|52.49|594
1668018600000|2022-11-09 18:30:00|53.25|52.55|53.3|52.6|53.53|52.83|53.02|52.32|634
1668018900000|2022-11-09 18:35:00|53.29|52.59|52.73|52.03|53.41|52.71|52.59|51.89|657
1668019200000|2022-11-09 18:40:00|52.67|51.97|52.34|51.64|52.9|52.2|52.25|51.55|717
1668019500000|2022-11-09 18:45:00|52.36|51.66|53.27|52.57|53.38|52.68|52.06|51.36|695
1668019800000|2022-11-09 18:50:00|53.25|52.55|53.16|52.46|53.5|52.8|53.06|52.36|648
1668020100000|2022-11-09 18:55:00|53.17|52.47|52.83|52.13|53.21|52.51|52.72|52.02|610
1668020400000|2022-11-09 19:00:00|52.84|52.14|53.59|52.89|53.63|52.93|52.8|52.1|629
1668020700000|2022-11-09 19:05:00|53.58|52.88|53.19|52.49|53.59|52.89|53.1|52.4|671
1668021000000|2022-11-09 19:10:00|53.18|52.48|53.48|52.78|53.51|52.81|52.97|52.27|550
1668021300000|2022-11-09 19:15:00|53.47|52.77|53.98|53.28|54.04|53.34|53.18|52.48|607
1668021600000|2022-11-09 19:20:00|53.99|53.29|54.32|53.62|54.42|53.72|53.88|53.18|587
1668021900000|2022-11-09 19:25:00|54.33|53.63|54.23|53.53|54.33|53.63|54.06|53.36|580
1668022200000|2022-11-09 19:30:00|54.24|53.54|53.95|53.25|54.25|53.55|53.79|53.09|492
1668022500000|2022-11-09 19:35:00|53.96|53.26|54.2|53.5|54.22|53.52|53.77|53.07|506
1668022800000|2022-11-09 19:40:00|54.19|53.49|54.51|53.81|54.59|53.89|53.99|53.29|602
1668023100000|2022-11-09 19:45:00|54.52|53.82|54.06|53.36|54.53|53.83|54.02|53.32|567
1668023400000|2022-11-09 19:50:00|54.05|53.35|53.86|53.16|54.09|53.39|53.79|53.09|486
1668023700000|2022-11-09 19:55:00|53.82|53.12|53.87|53.17|53.92|53.22|53.67|52.97|441
1668024000000|2022-11-09 20:00:00|53.88|53.18|53.88|53.18|53.92|53.22|53.66|52.96|453
1668024300000|2022-11-09 20:05:00|53.89|53.19|54.05|53.35|54.1|53.4|53.71|53.01|453
1668024600000|2022-11-09 20:10:00|54.06|53.36|54.03|53.33|54.16|53.46|53.95|53.25|445
1668024900000|2022-11-09 20:15:00|54.02|53.32|54.41|53.71|54.45|53.75|54.01|53.31|446
1668025200000|2022-11-09 20:20:00|54.39|53.69|54.05|53.35|54.69|53.99|54.03|53.33|610
1668025500000|2022-11-09 20:25:00|54.03|53.33|54.31|53.61|54.33|53.63|54|53.3|529
1668025800000|2022-11-09 20:30:00|54.32|53.62|54.75|54.05|54.79|54.09|54.19|53.49|553
1668026100000|2022-11-09 20:35:00|54.76|54.06|54.44|53.74|54.81|54.11|54.35|53.65|573
1668026400000|2022-11-09 20:40:00|54.41|53.71|53.16|52.46|54.43|53.73|52.93|52.23|744
1668026700000|2022-11-09 20:45:00|53.15|52.45|53.38|52.68|54.26|53.56|53.07|52.37|779
1668027000000|2022-11-09 20:50:00|53.37|52.67|53.58|52.88|53.58|52.88|52.95|52.25|819
1668027300000|2022-11-09 20:55:00|53.6|52.9|53.45|52.75|53.64|52.94|53.24|52.54|633
1668027600000|2022-11-09 21:00:00|53.44|52.74|52.19|51.49|53.46|52.76|52.17|51.47|724
1668027900000|2022-11-09 21:05:00|52.2|51.5|51.99|51.29|52.31|51.61|51.93|51.23|641
1668028200000|2022-11-09 21:10:00|51.98|51.28|52.22|51.52|52.25|51.55|51.76|51.06|544
1668028500000|2022-11-09 21:15:00|52.23|51.53|50.9|50.2|52.28|51.58|50.85|50.15|784
1668028800000|2022-11-09 21:20:00|50.88|50.18|49.71|49.01|50.98|50.28|49.7|49|691
1668029100000|2022-11-09 21:25:00|49.72|49.02|49.19|48.49|49.87|49.17|47.93|47.23|807
1668029400000|2022-11-09 21:30:00|49.24|48.54|50.66|49.96|50.76|50.06|49.22|48.52|853
1668029700000|2022-11-09 21:35:00|50.65|49.95|50.15|49.45|50.81|50.11|50.09|49.39|742
1668030000000|2022-11-09 21:40:00|50.18|49.48|49.5|48.8|50.28|49.58|49.27|48.57|766
1668030300000|2022-11-09 21:45:00|49.57|48.87|49.86|49.16|50.26|49.56|49.49|48.79|684
1668030600000|2022-11-09 21:50:00|49.87|49.17|49.38|48.68|50.07|49.37|48.88|48.18|766
1668030900000|2022-11-09 21:55:00|49.4|48.7|49.47|48.77|49.78|49.08|49.34|48.64|634
1668031200000|2022-11-09 22:00:00|49.48|48.78|50.06|49.36|50.07|49.37|49.09|48.39|530
1668031500000|2022-11-09 22:05:00|50.05|49.35|49.38|48.68|50.09|49.39|49|48.3|610
1668031800000|2022-11-09 22:10:00|49.39|48.69|49.71|49.01|49.87|49.17|49.18|48.48|435
1668032100000|2022-11-09 22:15:00|49.69|48.99|49.34|48.64|49.76|49.06|49.34|48.64|309
1668032400000|2022-11-09 22:20:00|49.37|48.67|50.14|49.44|50.32|49.62|49.36|48.66|397
1668032700000|2022-11-09 22:25:00|50.13|49.43|50.26|49.56|50.76|50.06|50.13|49.43|475
1668033000000|2022-11-09 22:30:00|50.27|49.57|49.94|49.24|50.41|49.71|49.89|49.19|440
1668033300000|2022-11-09 22:35:00|49.96|49.26|50.09|49.39|50.24|49.54|49.86|49.16|399
1668033600000|2022-11-09 22:40:00|50.08|49.38|50|49.3|50.2|49.5|49.85|49.15|316
1668033900000|2022-11-09 22:45:00|50.01|49.31|49.94|49.24|50.1|49.4|49.94|49.24|226
1668034200000|2022-11-09 22:50:00|49.95|49.25|50.02|49.32|50.08|49.38|49.88|49.18|323
1668034500000|2022-11-09 22:55:00|50.03|49.33|49.9|49.2|50.27|49.57|49.88|49.18|302
1668034800000|2022-11-09 23:00:00|49.91|49.21|49.34|48.64|49.92|49.22|49.32|48.62|526
1668035100000|2022-11-09 23:05:00|49.33|48.63|50.47|49.77|50.7|50|49.14|48.44|722
1668035400000|2022-11-09 23:10:00|50.49|49.79|50.55|49.85|51.21|50.51|50.19|49.49|738
1668035700000|2022-11-09 23:15:00|50.56|49.86|50.28|49.58|50.57|49.87|50.08|49.38|727
1668036000000|2022-11-09 23:20:00|50.29|49.59|49.91|49.21|50.44|49.74|49.7|49|688
1668036300000|2022-11-09 23:25:00|49.92|49.22|50.02|49.32|50.03|49.33|49.58|48.88|747
1668036600000|2022-11-09 23:30:00|50.03|49.33|50.12|49.42|50.53|49.83|49.9|49.2|746
1668036900000|2022-11-09 23:35:00|50.13|49.43|50.82|50.12|50.9|50.2|50.04|49.34|752
1668037200000|2022-11-09 23:40:00|50.81|50.11|51.1|50.4|51.32|50.62|50.76|50.06|685
1668037500000|2022-11-09 23:45:00|51.11|50.41|51.05|50.35|51.39|50.69|50.82|50.12|749
1668037800000|2022-11-09 23:50:00|51.04|50.34|50.56|49.86|51.17|50.47|50.56|49.86|777
1668038100000|2022-11-09 23:55:00|50.57|49.87|50.92|50.22|51.13|50.43|50.56|49.86|732
1668038400000|2022-11-10 00:00:00|50.93|50.23|50.59|49.89|50.99|50.29|50.04|49.34|827
1668038700000|2022-11-10 00:05:00|50.6|49.9|51.08|50.38|51.17|50.47|50.54|49.84|791
1668039000000|2022-11-10 00:10:00|51.09|50.39|52|51.3|52.76|52.06|50.94|50.24|843
1668039300000|2022-11-10 00:15:00|51.95|51.25|51.96|51.26|52.33|51.63|51.49|50.79|870
1668039600000|2022-11-10 00:20:00|51.97|51.27|52.75|52.05|52.81|52.11|51.85|51.15|772
1668039900000|2022-11-10 00:25:00|52.76|52.06|52.67|51.97|52.76|52.06|52.31|51.61|705
1668040200000|2022-11-10 00:30:00|52.69|51.99|52.45|51.75|52.86|52.16|52.26|51.56|795
1668040500000|2022-11-10 00:35:00|52.44|51.74|52.51|51.81|52.82|52.12|52.35|51.65|627
1668040800000|2022-11-10 00:40:00|52.53|51.83|52.74|52.04|52.86|52.16|52.09|51.39|723
1668041100000|2022-11-10 00:45:00|52.75|52.05|52.65|51.95|52.79|52.09|52.18|51.48|653
1668041400000|2022-11-10 00:50:00|52.66|51.96|52.83|52.13|53.02|52.32|52.56|51.86|616
1668041700000|2022-11-10 00:55:00|52.79|52.09|53.16|52.46|53.18|52.48|52.62|51.92|615
1668042000000|2022-11-10 01:00:00|53.17|52.47|54|53.3|54.08|53.38|52.94|52.24|672
1668042300000|2022-11-10 01:05:00|54.01|53.31|53.95|53.25|54.11|53.41|53.65|52.95|673
1668042600000|2022-11-10 01:10:00|53.97|53.27|53.57|52.87|53.98|53.28|53.44|52.74|659
1668042900000|2022-11-10 01:15:00|53.58|52.88|53.2|52.5|53.7|53|53.08|52.38|595
1668043200000|2022-11-10 01:20:00|53.19|52.49|52.84|52.14|53.2|52.5|52.76|52.06|604
1668043500000|2022-11-10 01:25:00|52.83|52.13|52.63|51.93|52.99|52.29|52.47|51.77|552
1668043800000|2022-11-10 01:30:00|52.62|51.92|52.52|51.82|52.66|51.96|51.98|51.28|699
1668044100000|2022-11-10 01:35:00|52.54|51.84|52.55|51.85|52.69|51.99|52.43|51.73|540
1668044400000|2022-11-10 01:40:00|52.51|51.81|52.47|51.77|52.55|51.85|52.11|51.41|549
1668044700000|2022-11-10 01:45:00|52.46|51.76|52.08|51.38|52.54|51.84|52.02|51.32|534
1668045000000|2022-11-10 01:50:00|52.07|51.37|52.16|51.46|52.17|51.47|51.8|51.1|475
1668045300000|2022-11-10 01:55:00|52.15|51.45|52.12|51.42|52.37|51.67|51.97|51.27|554
1668045600000|2022-11-10 02:00:00|52.1|51.4|51.98|51.28|52.28|51.58|51.94|51.24|558
1668045900000|2022-11-10 02:05:00|52|51.3|52.32|51.62|52.32|51.62|51.92|51.22|597
1668046200000|2022-11-10 02:10:00|52.3|51.6|52.22|51.52|52.43|51.73|52.17|51.47|512
1668046500000|2022-11-10 02:15:00|52.23|51.53|52.31|51.61|52.52|51.82|52.15|51.45|467
1668046800000|2022-11-10 02:20:00|52.32|51.62|52.47|51.77|52.57|51.87|52.24|51.54|495
1668047100000|2022-11-10 02:25:00|52.44|51.74|52.34|51.64|52.5|51.8|52.28|51.58|477
1668047400000|2022-11-10 02:30:00|52.33|51.63|52.72|52.02|52.83|52.13|52.21|51.51|560
1668047700000|2022-11-10 02:35:00|52.73|52.03|52.7|52|52.81|52.11|52.42|51.72|571
1668048000000|2022-11-10 02:40:00|52.68|51.98|52.76|52.06|52.83|52.13|52.54|51.84|506
1668048300000|2022-11-10 02:45:00|52.77|52.07|52.31|51.61|52.83|52.13|52.24|51.54|545
1668048600000|2022-11-10 02:50:00|52.32|51.62|52.36|51.66|52.53|51.83|52.22|51.52|540
1668048900000|2022-11-10 02:55:00|52.38|51.68|52.68|51.98|52.72|52.02|52.22|51.52|530
1668049200000|2022-11-10 03:00:00|52.67|51.97|53.37|52.67|53.47|52.77|52.63|51.93|636
1668049500000|2022-11-10 03:05:00|53.39|52.69|53.75|53.05|53.94|53.24|53.14|52.44|618
1668049800000|2022-11-10 03:10:00|53.74|53.04|53.37|52.67|53.8|53.1|53.24|52.54|656
1668050100000|2022-11-10 03:15:00|53.38|52.68|53.76|53.06|53.96|53.26|53.33|52.63|668
1668050400000|2022-11-10 03:20:00|53.75|53.05|53.68|52.98|53.99|53.29|53.58|52.88|665
1668050700000|2022-11-10 03:25:00|53.69|52.99|53.22|52.52|53.7|53|53.15|52.45|697
1668051000000|2022-11-10 03:30:00|53.24|52.54|53.46|52.76|53.54|52.84|53|52.3|665
1668051300000|2022-11-10 03:35:00|53.45|52.75|53.84|53.14|53.97|53.27|53.2|52.5|673
1668051600000|2022-11-10 03:40:00|53.85|53.15|54.37|53.67|54.47|53.77|53.79|53.09|678
1668051900000|2022-11-10 03:45:00|54.36|53.66|53.83|53.13|54.47|53.77|53.83|53.13|789
1668052200000|2022-11-10 03:50:00|53.95|53.25|53.52|52.82|53.95|53.25|53.47|52.77|742
1668052500000|2022-11-10 03:55:00|53.53|52.83|53.53|52.83|53.63|52.93|53.29|52.59|629
1668052800000|2022-11-10 04:00:00|53.52|52.82|53.58|52.88|53.74|53.04|53.39|52.69|563
1668053100000|2022-11-10 04:05:00|53.54|52.84|53.24|52.54|53.59|52.89|53.02|52.32|751
1668053400000|2022-11-10 04:10:00|53.25|52.55|53.64|52.94|53.76|53.06|53.19|52.49|607
1668053700000|2022-11-10 04:15:00|53.62|52.92|54.08|53.38|54.18|53.48|53.39|52.69|645
1668054000000|2022-11-10 04:20:00|54.07|53.37|54.46|53.76|54.48|53.78|53.98|53.28|647
1668054300000|2022-11-10 04:25:00|54.47|53.77|53.49|52.79|54.48|53.78|53.44|52.74|797
1668054600000|2022-11-10 04:30:00|53.48|52.78|53.44|52.74|53.6|52.9|53.28|52.58|666
1668054900000|2022-11-10 04:35:00|53.41|52.71|53.35|52.65|53.71|53.01|53.29|52.59|564
1668055200000|2022-11-10 04:40:00|53.36|52.66|53.56|52.86|53.61|52.91|53.2|52.5|602
1668055500000|2022-11-10 04:45:00|53.57|52.87|54.56|53.86|54.67|53.97|53.52|52.82|674
1668055800000|2022-11-10 04:50:00|54.5|53.8|54.47|53.77|54.61|53.91|54.16|53.46|541
1668056100000|2022-11-10 04:55:00|54.45|53.75|54.61|53.91|54.71|54.01|54.29|53.59|616
1668056400000|2022-11-10 05:00:00|54.62|53.92|55.09|54.39|55.29|54.59|54.57|53.87|797
1668056700000|2022-11-10 05:05:00|55.08|54.38|54.72|54.02|55.19|54.49|54.62|53.92|736
1668057000000|2022-11-10 05:10:00|54.79|54.09|54.65|53.95|54.8|54.1|54.51|53.81|623
1668057300000|2022-11-10 05:15:00|54.71|54.01|54.14|53.44|54.72|54.02|54.03|53.33|639
1668057600000|2022-11-10 05:20:00|54.16|53.46|54.55|53.85|54.58|53.88|53.97|53.27|614
1668057900000|2022-11-10 05:25:00|54.53|53.83|54.59|53.89|54.71|54.01|54.27|53.57|667
1668058200000|2022-11-10 05:30:00|54.57|53.87|54.86|54.16|54.87|54.17|54.19|53.49|648
1668058500000|2022-11-10 05:35:00|54.87|54.17|54.55|53.85|54.94|54.24|54.48|53.78|527
1668058800000|2022-11-10 05:40:00|54.56|53.86|54.3|53.6|54.64|53.94|54.27|53.57|499
1668059100000|2022-11-10 05:45:00|54.28|53.58|54.39|53.69|54.44|53.74|54.07|53.37|504
1668059400000|2022-11-10 05:50:00|54.38|53.68|54.46|53.76|54.72|54.02|54.38|53.68|534
1668059700000|2022-11-10 05:55:00|54.47|53.77|54.7|54|54.9|54.2|54.41|53.71|624
1668060000000|2022-11-10 06:00:00|54.72|54.02|54.89|54.19|54.92|54.22|54.27|53.57|704
1668060300000|2022-11-10 06:05:00|54.88|54.18|54.43|53.73|54.94|54.24|54.31|53.61|678
1668060600000|2022-11-10 06:10:00|54.45|53.75|54.29|53.59|54.63|53.93|54.24|53.54|655
1668060900000|2022-11-10 06:15:00|54.28|53.58|54.13|53.43|54.45|53.75|54.07|53.37|590
1668061200000|2022-11-10 06:20:00|54.12|53.42|54.15|53.45|54.26|53.56|53.99|53.29|565
1668061500000|2022-11-10 06:25:00|54.14|53.44|54.53|53.83|54.79|54.09|54.06|53.36|584
1668061800000|2022-11-10 06:30:00|54.6|53.9|54.36|53.66|54.67|53.97|54.36|53.66|551
1668062100000|2022-11-10 06:35:00|54.37|53.67|54.93|54.23|55.01|54.31|54.35|53.65|632
1668062400000|2022-11-10 06:40:00|54.92|54.22|54.21|53.51|55.03|54.33|54.19|53.49|716
1668062700000|2022-11-10 06:45:00|54.22|53.52|53.89|53.19|54.29|53.59|53.78|53.08|780
1668063000000|2022-11-10 06:50:00|53.94|53.24|54.04|53.34|54.08|53.38|53.78|53.08|644
1668063300000|2022-11-10 06:55:00|54.02|53.32|53.89|53.19|54.07|53.37|53.78|53.08|566
1668063600000|2022-11-10 07:00:00|53.9|53.2|54.28|53.58|54.41|53.71|53.81|53.11|652
1668063900000|2022-11-10 07:05:00|54.21|53.51|53.86|53.16|54.63|53.93|53.79|53.09|728
1668064200000|2022-11-10 07:10:00|53.8|53.1|53.94|53.24|54.04|53.34|53.73|53.03|703
1668064500000|2022-11-10 07:15:00|53.93|53.23|54.26|53.56|54.41|53.71|53.93|53.23|707
1668064800000|2022-11-10 07:20:00|54.24|53.54|54.13|53.43|54.35|53.65|53.95|53.25|643
1668065100000|2022-11-10 07:25:00|54.14|53.44|54.44|53.74|54.62|53.92|54.09|53.39|700
1668065400000|2022-11-10 07:30:00|54.46|53.76|55|54.3|55.04|54.34|54.41|53.71|692
1668065700000|2022-11-10 07:35:00|55.02|54.32|54.87|54.17|55.16|54.46|54.7|54|631
1668066000000|2022-11-10 07:40:00|54.9|54.2|54.71|54.01|54.98|54.28|54.52|53.82|605
1668066300000|2022-11-10 07:45:00|54.72|54.02|54.74|54.04|54.77|54.07|54.53|53.83|518
1668066600000|2022-11-10 07:50:00|54.67|53.97|54.48|53.78|54.73|54.03|54.44|53.74|521
1668066900000|2022-11-10 07:55:00|54.49|53.79|54.44|53.74|54.62|53.92|54.11|53.41|620
1668067200000|2022-11-10 08:00:00|54.45|53.75|53.98|53.28|54.52|53.82|53.92|53.22|688
1668067500000|2022-11-10 08:05:00|54|53.3|53.74|53.04|54.19|53.49|53.71|53.01|547
1668067800000|2022-11-10 08:10:00|53.82|53.12|53.47|52.77|53.84|53.14|53.27|52.57|711
1668068100000|2022-11-10 08:15:00|53.43|52.73|53.53|52.83|53.81|53.11|53.38|52.68|560
1668068400000|2022-11-10 08:20:00|53.52|52.82|53.22|52.52|53.52|52.82|53.13|52.43|612
1668068700000|2022-11-10 08:25:00|53.14|52.44|53.32|52.62|53.43|52.73|52.98|52.28|660
1668069000000|2022-11-10 08:30:00|53.41|52.71|53.41|52.71|53.64|52.94|53.22|52.52|631
1668069300000|2022-11-10 08:35:00|53.44|52.74|54.31|53.61|54.35|53.65|53.41|52.71|714
1668069600000|2022-11-10 08:40:00|54.32|53.62|54.21|53.51|54.41|53.71|53.99|53.29|743
1668069900000|2022-11-10 08:45:00|54.17|53.47|54.3|53.6|54.42|53.72|53.97|53.27|752
1668070200000|2022-11-10 08:50:00|54.37|53.67|54.83|54.13|54.83|54.13|54.3|53.6|621
1668070500000|2022-11-10 08:55:00|54.84|54.14|54.61|53.91|54.98|54.28|54.48|53.78|813
1668070800000|2022-11-10 09:00:00|54.6|53.9|54.8|54.1|54.84|54.14|54.36|53.66|661
1668071100000|2022-11-10 09:05:00|54.81|54.11|54.94|54.24|55.14|54.44|54.66|53.96|678
1668071400000|2022-11-10 09:10:00|54.89|54.19|54.69|53.99|54.95|54.25|54.55|53.85|325
1668071700000|2022-11-10 09:15:00|54.75|54.05|55.01|54.31|55.1|54.4|54.56|53.86|309
1668072000000|2022-11-10 09:20:00|55|54.3|54.66|53.96|55.08|54.38|54.66|53.96|235
1668072300000|2022-11-10 09:25:00|54.76|54.06|54.77|54.07|54.87|54.17|54.56|53.86|200
1668072600000|2022-11-10 09:30:00|54.69|53.99|54.2|53.5|54.77|54.07|54.2|53.5|249
1668072900000|2022-11-10 09:35:00|54.21|53.51|54.36|53.66|54.54|53.84|54.21|53.51|219
1668073200000|2022-11-10 09:40:00|54.35|53.65|54.37|53.67|54.68|53.98|54.29|53.59|306
1668073500000|2022-11-10 09:45:00|54.4|53.7|54.15|53.45|54.53|53.83|54.14|53.44|245
1668073800000|2022-11-10 09:50:00|54.16|53.46|54.09|53.39|54.26|53.56|53.9|53.2|247
1668074100000|2022-11-10 09:55:00|53.99|53.29|54.07|53.37|54.17|53.47|53.96|53.26|197
1668074400000|2022-11-10 10:00:00|54.05|53.35|54.45|53.75|54.63|53.93|53.91|53.21|424
1668074700000|2022-11-10 10:05:00|54.43|53.73|54.53|53.83|54.57|53.87|54.38|53.68|291
1668075000000|2022-11-10 10:10:00|54.51|53.81|53.69|52.99|54.57|53.87|53.37|52.67|779
1668075300000|2022-11-10 10:15:00|53.7|53|53.76|53.06|53.79|53.09|53.31|52.61|684
1668075600000|2022-11-10 10:20:00|53.84|53.14|53.43|52.73|53.84|53.14|53.37|52.67|531
1668075900000|2022-11-10 10:25:00|53.42|52.72|53.44|52.74|53.63|52.93|53.37|52.67|496
1668076200000|2022-11-10 10:30:00|53.45|52.75|53.15|52.45|53.48|52.78|52.98|52.28|502
1668076500000|2022-11-10 10:35:00|53.13|52.43|53.72|53.02|53.75|53.05|52.7|52|631
1668076800000|2022-11-10 10:40:00|53.74|53.04|53.47|52.77|53.9|53.2|53.36|52.66|559
1668077100000|2022-11-10 10:45:00|53.48|52.78|53.17|52.47|53.59|52.89|53.08|52.38|479
1668077400000|2022-11-10 10:50:00|53.18|52.48|53.08|52.38|53.36|52.66|53|52.3|612
1668077700000|2022-11-10 10:55:00|53.06|52.36|53.11|52.41|53.28|52.58|52.84|52.14|626
1668078000000|2022-11-10 11:00:00|53.14|52.44|53.23|52.53|53.45|52.75|52.88|52.18|648
1668078300000|2022-11-10 11:05:00|53.26|52.56|53.4|52.7|53.69|52.99|53.21|52.51|692
1668078600000|2022-11-10 11:10:00|53.39|52.69|53.24|52.54|53.53|52.83|53.01|52.31|647
1668078900000|2022-11-10 11:15:00|53.18|52.48|53.02|52.32|53.4|52.7|52.76|52.06|586
1668079200000|2022-11-10 11:20:00|53|52.3|53.24|52.54|53.33|52.63|52.88|52.18|547
1668079500000|2022-11-10 11:25:00|53.35|52.65|53.7|53|53.74|53.04|53.08|52.38|565
1668079800000|2022-11-10 11:30:00|53.66|52.96|53.61|52.91|53.87|53.17|53.17|52.47|598
1668080100000|2022-11-10 11:35:00|53.51|52.81|53.72|53.02|53.77|53.07|53.39|52.69|512
1668080400000|2022-11-10 11:40:00|53.71|53.01|53.54|52.84|53.94|53.24|53.42|52.72|423
1668080700000|2022-11-10 11:45:00|53.55|52.85|53.8|53.1|54.05|53.35|53.54|52.84|481
1668081000000|2022-11-10 11:50:00|53.74|53.04|53.98|53.28|54.26|53.56|53.68|52.98|495
1668081300000|2022-11-10 11:55:00|53.97|53.27|53.9|53.2|54.16|53.46|53.68|52.98|523
1668081600000|2022-11-10 12:00:00|53.89|53.19|54.44|53.74|54.75|54.05|53.67|52.97|611
1668081900000|2022-11-10 12:05:00|54.43|53.73|54.19|53.49|54.73|54.03|53.95|53.25|589
1668082200000|2022-11-10 12:10:00|54.2|53.5|53.84|53.14|54.32|53.62|53.64|52.94|390
1668082500000|2022-11-10 12:15:00|53.85|53.15|53.63|52.93|54.36|53.66|53.63|52.93|383
1668082800000|2022-11-10 12:20:00|53.58|52.88|53.34|52.64|53.64|52.94|52.92|52.22|377
1668083100000|2022-11-10 12:25:00|53.35|52.65|53.61|52.91|54.1|53.4|53.15|52.45|286
1668083400000|2022-11-10 12:30:00|53.62|52.92|54.51|53.81|54.62|53.92|53.53|52.83|325
1668083700000|2022-11-10 12:35:00|54.49|53.79|54.26|53.56|54.49|53.79|54|53.3|254
1668084000000|2022-11-10 12:40:00|54.25|53.55|53.98|53.28|54.31|53.61|53.92|53.22|233
1668084300000|2022-11-10 12:45:00|53.99|53.29|54.04|53.34|54.21|53.51|53.96|53.26|212
1668084600000|2022-11-10 12:50:00|54.03|53.33|54.36|53.66|54.43|53.73|53.99|53.29|274
1668084900000|2022-11-10 12:55:00|54.34|53.64|54.81|54.11|54.82|54.12|54.31|53.61|250
1668085200000|2022-11-10 13:00:00|54.8|54.1|55.45|54.75|55.45|54.75|54.64|53.94|255
1668085500000|2022-11-10 13:05:00|55.46|54.76|55.43|54.73|55.56|54.86|54.94|54.24|274
1668085800000|2022-11-10 13:10:00|55.42|54.72|55.39|54.69|55.6|54.9|55.35|54.65|88
1668086100000|2022-11-10 13:15:00|55.82|55.12|55.67|54.97|55.84|55.14|55.51|54.81|223
1668086400000|2022-11-10 13:20:00|55.66|54.96|55.62|54.92|55.95|55.25|55.62|54.92|228
1668086700000|2022-11-10 13:25:00|55.61|54.91|55.37|54.67|55.69|54.99|55.27|54.57|288
1668087000000|2022-11-10 13:30:00|55.38|54.68|57.94|57.24|58.99|58.29|55.31|54.61|635
1668087300000|2022-11-10 13:35:00|57.9|57.2|58.38|57.68|58.79|58.09|57.69|56.99|493
1668087600000|2022-11-10 13:40:00|58.35|57.65|58.62|57.92|58.94|58.24|58.34|57.64|472
1668087900000|2022-11-10 13:45:00|58.61|57.91|58.67|57.97|58.82|58.12|58.48|57.78|282
1668088200000|2022-11-10 13:50:00|58.69|57.99|59.51|58.81|59.71|59.01|58.62|57.92|246
1668088500000|2022-11-10 13:55:00|59.52|58.82|59.51|58.81|59.94|59.24|59.4|58.7|332
1668088800000|2022-11-10 14:00:00|59.5|58.8|58.36|57.66|59.57|58.87|58.33|57.63|329
1668089100000|2022-11-10 14:05:00|58.42|57.72|59.07|58.37|59.34|58.64|58.41|57.71|214
1668089400000|2022-11-10 14:10:00|59.3|58.6|59.7|59|59.7|59|59.3|58.6|14
1668089700000|2022-11-10 14:15:00|59.71|59.01|59.54|58.84|59.77|59.07|59.35|58.65|259
1668090000000|2022-11-10 14:20:00|59.53|58.83|59.76|59.06|60.08|59.38|59.5|58.8|273
1668090300000|2022-11-10 14:25:00|59.77|59.07|60.16|59.46|60.31|59.61|59.73|59.03|262
1668090600000|2022-11-10 14:30:00|60.14|59.44|59.77|59.07|60.45|59.75|59.77|59.07|291
1668090900000|2022-11-10 14:35:00|59.76|59.06|59.4|58.7|59.95|59.25|59.31|58.61|203
1668091200000|2022-11-10 14:40:00|59.39|58.69|59.42|58.72|59.43|58.73|59.12|58.42|215
1668091500000|2022-11-10 14:45:00|59.43|58.73|59.73|59.03|59.82|59.12|59.23|58.53|127
1668091800000|2022-11-10 14:50:00|59.74|59.04|59.36|58.66|59.74|59.04|59.32|58.62|218
1668092100000|2022-11-10 14:55:00|59.38|58.68|59.87|59.17|60.02|59.32|59.3|58.6|235
1668092400000|2022-11-10 15:00:00|59.86|59.16|60.19|59.49|60.66|59.96|59.69|58.99|313
1668092700000|2022-11-10 15:05:00|60.2|59.5|60.71|60.01|60.79|60.09|59.81|59.11|345
1668093000000|2022-11-10 15:10:00|60.7|60|60.5|59.8|60.81|60.11|60.4|59.7|196
1668093300000|2022-11-10 15:15:00|60.49|59.79|60.5|59.8|60.62|59.92|60.46|59.76|153
1668093600000|2022-11-10 15:20:00|60.52|59.82|60.88|60.18|60.91|60.21|60.31|59.61|110
1668093900000|2022-11-10 15:25:00|60.87|60.17|60.51|59.81|60.87|60.17|60.37|59.67|207
1668094200000|2022-11-10 15:30:00|60.5|59.8|59.72|59.02|60.57|59.87|59.47|58.77|375
1668094500000|2022-11-10 15:35:00|59.71|59.01|59.38|58.68|59.81|59.11|59.14|58.44|409
1668094800000|2022-11-10 15:40:00|59.35|58.65|59.63|58.93|59.81|59.11|59.22|58.52|308
1668095100000|2022-11-10 15:45:00|59.64|58.94|59.28|58.58|59.77|59.07|59.23|58.53|151
1668095400000|2022-11-10 15:50:00|59.29|58.59|59.16|58.46|59.4|58.7|59.14|58.44|111
1668095700000|2022-11-10 15:55:00|59.14|58.44|59.54|58.84|59.59|58.89|59.02|58.32|108
1668096000000|2022-11-10 16:00:00|59.53|58.83|59.45|58.75|59.53|58.83|58.98|58.28|229
1668096300000|2022-11-10 16:05:00|59.47|58.77|60.05|59.35|60.11|59.41|59.44|58.74|255
1668096600000|2022-11-10 16:10:00|60.06|59.36|60|59.3|60.15|59.45|59.79|59.09|519
1668096900000|2022-11-10 16:15:00|59.99|59.29|60.23|59.53|60.58|59.88|59.94|59.24|640
1668097200000|2022-11-10 16:20:00|60.21|59.51|60.48|59.78|60.54|59.84|60.18|59.48|587
1668097500000|2022-11-10 16:25:00|60.45|59.75|60.87|60.17|60.99|60.29|60.39|59.69|563
1668097800000|2022-11-10 16:30:00|60.86|60.16|60.42|59.72|60.9|60.2|60.3|59.6|573
1668098100000|2022-11-10 16:35:00|60.41|59.71|60.34|59.64|60.5|59.8|60.23|59.53|439
1668098400000|2022-11-10 16:40:00|60.32|59.62|60.55|59.85|60.79|60.09|60.27|59.57|444
1668098700000|2022-11-10 16:45:00|60.56|59.86|60.22|59.52|60.61|59.91|60.21|59.51|498
1668099000000|2022-11-10 16:50:00|60.23|59.53|59.99|59.29|60.35|59.65|59.95|59.25|449
1668099300000|2022-11-10 16:55:00|60|59.3|59.8|59.1|60.04|59.34|59.7|59|379
1668099600000|2022-11-10 17:00:00|59.75|59.05|59.82|59.12|59.93|59.23|59.61|58.91|462
1668099900000|2022-11-10 17:05:00|59.85|59.15|59.78|59.08|59.98|59.28|59.53|58.83|516
1668100200000|2022-11-10 17:10:00|59.74|59.04|59.95|59.25|60.1|59.4|59.73|59.03|425
1668100500000|2022-11-10 17:15:00|59.94|59.24|59.78|59.08|60|59.3|59.71|59.01|558
1668100800000|2022-11-10 17:20:00|59.79|59.09|59.89|59.19|59.95|59.25|59.75|59.05|437
1668101100000|2022-11-10 17:25:00|59.88|59.18|59.64|58.94|59.93|59.23|59.52|58.82|474
1668101400000|2022-11-10 17:30:00|59.65|58.95|59.19|58.49|59.71|59.01|59.17|58.47|574
1668101700000|2022-11-10 17:35:00|59.27|58.57|58.27|57.57|59.28|58.58|58.04|57.34|546
1668102000000|2022-11-10 17:40:00|58.25|57.55|58.22|57.52|58.65|57.95|57.99|57.29|612
1668102300000|2022-11-10 17:45:00|58.2|57.5|58.55|57.85|58.55|57.85|57.63|56.93|599
1668102600000|2022-11-10 17:50:00|58.54|57.84|58.43|57.73|58.65|57.95|58.27|57.57|525
1668102900000|2022-11-10 17:55:00|58.42|57.72|58.47|57.77|58.51|57.81|58.24|57.54|514
1668103200000|2022-11-10 18:00:00|58.46|57.76|58.85|58.15|59.03|58.33|58.46|57.76|450
1668103500000|2022-11-10 18:05:00|58.88|58.18|59.01|58.31|59.14|58.44|58.78|58.08|494
1668103800000|2022-11-10 18:10:00|59|58.3|58.95|58.25|59.18|58.48|58.87|58.17|561
1668104100000|2022-11-10 18:15:00|58.93|58.23|59|58.3|59.08|58.38|58.8|58.1|413
1668104400000|2022-11-10 18:20:00|59.02|58.32|58.61|57.91|59.04|58.34|58.53|57.83|436
1668104700000|2022-11-10 18:25:00|58.58|57.88|58.25|57.55|58.78|58.08|58.25|57.55|488
1668105000000|2022-11-10 18:30:00|58.26|57.56|58.54|57.84|58.66|57.96|58.26|57.56|427
1668105300000|2022-11-10 18:35:00|58.57|57.87|58.49|57.79|58.69|57.99|58.43|57.73|403
1668105600000|2022-11-10 18:40:00|58.5|57.8|58.61|57.91|58.75|58.05|58.48|57.78|405
1668105900000|2022-11-10 18:45:00|58.6|57.9|58.57|57.87|58.71|58.01|58.47|57.77|352
1668106200000|2022-11-10 18:50:00|58.56|57.86|58.45|57.75|58.62|57.92|58.37|57.67|386
1668106500000|2022-11-10 18:55:00|58.4|57.7|58.65|57.95|58.75|58.05|58.4|57.7|372
1668106800000|2022-11-10 19:00:00|58.69|57.99|58.85|58.15|58.94|58.24|58.62|57.92|413
1668107100000|2022-11-10 19:05:00|58.82|58.12|58.85|58.15|58.93|58.23|58.56|57.86|460
1668107400000|2022-11-10 19:10:00|58.86|58.16|58.57|57.87|58.92|58.22|58.38|57.68|475
1668107700000|2022-11-10 19:15:00|58.56|57.86|58.17|57.47|58.62|57.92|58.12|57.42|540
1668108000000|2022-11-10 19:20:00|58.16|57.46|58.35|57.65|58.36|57.66|58.16|57.46|367
1668108300000|2022-11-10 19:25:00|58.33|57.63|58.6|57.9|58.65|57.95|58.23|57.53|384
1668108600000|2022-11-10 19:30:00|58.59|57.89|58.57|57.87|58.64|57.94|58.45|57.75|373
1668108900000|2022-11-10 19:35:00|58.58|57.88|58.42|57.72|58.63|57.93|58.37|57.67|322
1668109200000|2022-11-10 19:40:00|58.44|57.74|58.47|57.77|58.69|57.99|58.37|57.67|374
1668109500000|2022-11-10 19:45:00|58.39|57.69|58.83|58.13|58.88|58.18|58.26|57.56|388
1668109800000|2022-11-10 19:50:00|58.82|58.12|58.88|58.18|58.92|58.22|58.56|57.86|413
1668110100000|2022-11-10 19:55:00|58.87|58.17|58.92|58.22|59|58.3|58.77|58.07|399
1668110400000|2022-11-10 20:00:00|58.88|58.18|58.65|57.95|59.09|58.39|58.58|57.88|391
1668110700000|2022-11-10 20:05:00|58.67|57.97|58.53|57.83|58.78|58.08|58.49|57.79|376
1668111000000|2022-11-10 20:10:00|58.54|57.84|58.65|57.95|58.7|58|58.41|57.71|286
1668111300000|2022-11-10 20:15:00|58.66|57.96|58.58|57.88|58.69|57.99|58.45|57.75|276
1668111600000|2022-11-10 20:20:00|58.66|57.96|58.88|58.18|59.03|58.33|58.58|57.88|385
1668111900000|2022-11-10 20:25:00|58.87|58.17|58.91|58.21|59|58.3|58.79|58.09|351
1668112200000|2022-11-10 20:30:00|58.96|58.26|58.8|58.1|59.11|58.41|58.78|58.08|381
1668112500000|2022-11-10 20:35:00|58.84|58.14|58.98|58.28|59.03|58.33|58.7|58|347
1668112800000|2022-11-10 20:40:00|58.99|58.29|58.94|58.24|59.07|58.37|58.72|58.02|288
1668113100000|2022-11-10 20:45:00|58.95|58.25|59.02|58.32|59.08|58.38|58.8|58.1|340
1668113400000|2022-11-10 20:50:00|59.05|58.35|59.58|58.88|59.91|59.21|58.95|58.25|421
1668113700000|2022-11-10 20:55:00|59.61|58.91|59.75|59.05|60.1|59.4|59.4|58.7|660
1668114000000|2022-11-10 21:00:00|59.8|59.1|59.88|59.18|59.99|59.29|59.49|58.79|545
1668114300000|2022-11-10 21:05:00|59.83|59.13|59.59|58.89|60.17|59.47|59.53|58.83|500
1668114600000|2022-11-10 21:10:00|59.6|58.9|59.79|59.09|60|59.3|59.53|58.83|476
1668114900000|2022-11-10 21:15:00|59.72|59.02|59.71|59.01|59.98|59.28|59.54|58.84|450
1668115200000|2022-11-10 21:20:00|59.75|59.05|60.23|59.53|60.24|59.54|59.75|59.05|409
1668115500000|2022-11-10 21:25:00|60.21|59.51|59.95|59.25|60.29|59.59|59.87|59.17|382
1668115800000|2022-11-10 21:30:00|59.94|59.24|59.93|59.23|60.17|59.47|59.82|59.12|402
1668116100000|2022-11-10 21:35:00|59.92|59.22|59.94|59.24|60.28|59.58|59.92|59.22|311
1668116400000|2022-11-10 21:40:00|59.93|59.23|60.14|59.44|60.22|59.52|59.93|59.23|374
1668116700000|2022-11-10 21:45:00|60.19|59.49|59.88|59.18|60.24|59.54|59.82|59.12|356
1668117000000|2022-11-10 21:50:00|59.87|59.17|59.92|59.22|60.12|59.42|59.7|59|397
1668117300000|2022-11-10 21:55:00|59.85|59.15|59.87|59.17|60.02|59.32|59.78|59.08|339
1668117600000|2022-11-10 22:00:00|59.86|59.16|59.9|59.2|59.98|59.28|59.83|59.13|261
1668117900000|2022-11-10 22:05:00|59.87|59.17|59.68|58.98|59.88|59.18|59.61|58.91|276
1668118200000|2022-11-10 22:10:00|59.67|58.97|59.74|59.04|59.8|59.1|59.64|58.94|336
1668118500000|2022-11-10 22:15:00|59.75|59.05|60.28|59.58|60.31|59.61|59.75|59.05|239
1668118800000|2022-11-10 22:20:00|60.27|59.57|60.8|60.1|60.8|60.1|60.27|59.57|252
1668119100000|2022-11-10 22:25:00|60.79|60.09|60.77|60.07|61.24|60.54|60.75|60.05|313
1668119400000|2022-11-10 22:30:00|60.76|60.06|60.45|59.75|60.77|60.07|60.4|59.7|272
1668119700000|2022-11-10 22:35:00|60.46|59.76|60.61|59.91|60.68|59.98|60.38|59.68|241
1668120000000|2022-11-10 22:40:00|60.6|59.9|60.57|59.87|60.68|59.98|60.55|59.85|183
1668120300000|2022-11-10 22:45:00|60.56|59.86|60.72|60.02|60.72|60.02|60.55|59.85|166
1668120600000|2022-11-10 22:50:00|60.71|60.01|60.99|60.29|61.11|60.41|60.71|60.01|221
1668120900000|2022-11-10 22:55:00|60.97|60.27|60.69|59.99|60.97|60.27|60.67|59.97|219
1668121200000|2022-11-10 23:00:00|60.7|60|60.93|60.23|61.08|60.38|60.65|59.95|337
1668121500000|2022-11-10 23:05:00|60.99|60.29|61.44|60.74|61.61|60.91|60.91|60.21|454
1668121800000|2022-11-10 23:10:00|61.43|60.73|60.89|60.19|61.51|60.81|60.86|60.16|349
1668122100000|2022-11-10 23:15:00|60.9|60.2|60.51|59.81|60.9|60.2|60.13|59.43|643
1668122400000|2022-11-10 23:20:00|60.52|59.82|60.35|59.65|60.7|60|60.22|59.52|549
1668122700000|2022-11-10 23:25:00|60.31|59.61|60.48|59.78|60.59|59.89|60.3|59.6|348
1668123000000|2022-11-10 23:30:00|60.43|59.73|61.01|60.31|61.02|60.32|60.43|59.73|406
1668123300000|2022-11-10 23:35:00|60.95|60.25|61.07|60.37|61.07|60.37|60.79|60.09|335
1668123600000|2022-11-10 23:40:00|61.06|60.36|60.62|59.92|61.14|60.44|60.52|59.82|434
1668123900000|2022-11-10 23:45:00|60.59|59.89|60.64|59.94|60.87|60.17|60.47|59.77|403
1668124200000|2022-11-10 23:50:00|60.71|60.01|60.6|59.9|60.79|60.09|60.5|59.8|404
1668124500000|2022-11-10 23:55:00|60.64|59.94|60.78|60.08|60.89|60.19|60.57|59.87|324
1668124800000|2022-11-11 00:00:00|60.85|60.15|60.55|59.85|60.92|60.22|60.44|59.74|574
1668125100000|2022-11-11 00:05:00|60.56|59.86|60.71|60.01|60.91|60.21|60.54|59.84|457
1668125400000|2022-11-11 00:10:00|60.72|60.02|60.67|59.97|60.8|60.1|60.53|59.83|369
1668125700000|2022-11-11 00:15:00|60.68|59.98|60.67|59.97|61.59|60.89|60.64|59.94|589
1668126000000|2022-11-11 00:20:00|60.71|60.01|61.01|60.31|61.07|60.37|60.47|59.77|555
1668126300000|2022-11-11 00:25:00|61.02|60.32|61.31|60.61|61.48|60.78|61.02|60.32|557
1668126600000|2022-11-11 00:30:00|61.36|60.66|61.89|61.19|62.32|61.62|61.17|60.47|595
1668126900000|2022-11-11 00:35:00|61.98|61.28|61.97|61.27|62.47|61.77|61.68|60.98|586
1668127200000|2022-11-11 00:40:00|61.96|61.26|61.87|61.17|62.33|61.63|61.56|60.86|542
1668127500000|2022-11-11 00:45:00|61.86|61.16|62.37|61.67|62.38|61.68|61.81|61.11|427
1668127800000|2022-11-11 00:50:00|62.36|61.66|62.59|61.89|62.65|61.95|62.09|61.39|471
1668128100000|2022-11-11 00:55:00|62.61|61.91|62.94|62.24|63.24|62.54|62.52|61.82|566
1668128400000|2022-11-11 01:00:00|62.91|62.21|63.8|63.1|63.8|63.1|62.91|62.21|597
1668128700000|2022-11-11 01:05:00|63.78|63.08|63.97|63.27|64.15|63.45|63.52|62.82|511
1668129000000|2022-11-11 01:10:00|63.9|63.2|63.75|63.05|64.04|63.34|63.51|62.81|641
1668129300000|2022-11-11 01:15:00|63.81|63.11|63.27|62.57|64.11|63.41|63.27|62.57|631
1668129600000|2022-11-11 01:20:00|63.29|62.59|63.03|62.33|63.55|62.85|62.87|62.17|594
1668129900000|2022-11-11 01:25:00|63.02|62.32|62.69|61.99|63.09|62.39|62.5|61.8|585
1668130200000|2022-11-11 01:30:00|62.59|61.89|61.83|61.13|62.95|62.25|61.66|60.96|605
1668130500000|2022-11-11 01:35:00|61.86|61.16|61.75|61.05|62.09|61.39|61.65|60.95|592
1668130800000|2022-11-11 01:40:00|61.76|61.06|62.03|61.33|62.48|61.78|61.75|61.05|502
1668131100000|2022-11-11 01:45:00|62.05|61.35|61.52|60.82|62.37|61.67|61.52|60.82|478
1668131400000|2022-11-11 01:50:00|61.46|60.76|61.32|60.62|61.81|61.11|61.27|60.57|536
1668131700000|2022-11-11 01:55:00|61.37|60.67|61.18|60.48|61.52|60.82|61.1|60.4|478
1668132000000|2022-11-11 02:00:00|61.2|60.5|61.83|61.13|62|61.3|60.99|60.29|587
1668132300000|2022-11-11 02:05:00|61.92|61.22|61.47|60.77|61.95|61.25|61.37|60.67|560
1668132600000|2022-11-11 02:10:00|61.5|60.8|60.32|59.62|61.62|60.92|59.83|59.13|600
1668132900000|2022-11-11 02:15:00|60.27|59.57|61.21|60.51|61.34|60.64|60.05|59.35|576
1668133200000|2022-11-11 02:20:00|61.23|60.53|61.03|60.33|61.59|60.89|60.92|60.22|596
1668133500000|2022-11-11 02:25:00|61.05|60.35|60.81|60.11|61.14|60.44|60.1|59.4|635
1668133800000|2022-11-11 02:30:00|60.83|60.13|60.63|59.93|61.34|60.64|60.51|59.81|578
1668134100000|2022-11-11 02:35:00|60.6|59.9|60.81|60.11|61.2|60.5|60.49|59.79|520
1668134400000|2022-11-11 02:40:00|60.79|60.09|61.24|60.54|61.57|60.87|60.61|59.91|523
1668134700000|2022-11-11 02:45:00|61.29|60.59|61.26|60.56|61.36|60.66|60.99|60.29|513
1668135000000|2022-11-11 02:50:00|61.27|60.57|61.08|60.38|61.59|60.89|61|60.3|510
1668135300000|2022-11-11 02:55:00|61.09|60.39|60.95|60.25|61.21|60.51|60.92|60.22|424
1668135600000|2022-11-11 03:00:00|60.92|60.22|60.84|60.14|61.01|60.31|60.59|59.89|491
1668135900000|2022-11-11 03:05:00|60.85|60.15|60.59|59.89|60.96|60.26|60.41|59.71|570
1668136200000|2022-11-11 03:10:00|60.6|59.9|60.71|60.01|60.8|60.1|60.48|59.78|452
1668136500000|2022-11-11 03:15:00|60.73|60.03|60.73|60.03|61.25|60.55|60.59|59.89|411
1668136800000|2022-11-11 03:20:00|60.72|60.02|59.79|59.09|60.83|60.13|59.66|58.96|652
1668137100000|2022-11-11 03:25:00|59.89|59.19|59.96|59.26|60.45|59.75|59.81|59.11|475
1668137400000|2022-11-11 03:30:00|59.92|59.22|59.64|58.94|60.32|59.62|59.59|58.89|476
1668137700000|2022-11-11 03:35:00|59.65|58.95|60.52|59.82|60.61|59.91|59.64|58.94|540
1668138000000|2022-11-11 03:40:00|60.51|59.81|60.39|59.69|60.88|60.18|60.23|59.53|529
1668138300000|2022-11-11 03:45:00|60.38|59.68|60.3|59.6|60.55|59.85|60.24|59.54|380
1668138600000|2022-11-11 03:50:00|60.29|59.59|60.47|59.77|60.69|59.99|60.13|59.43|414
1668138900000|2022-11-11 03:55:00|60.49|59.79|60.53|59.83|60.73|60.03|60.43|59.73|304
1668139200000|2022-11-11 04:00:00|60.56|59.86|60.34|59.64|60.59|59.89|60.14|59.44|344
1668139500000|2022-11-11 04:05:00|60.37|59.67|60.97|60.27|61.16|60.46|60.31|59.61|402
1668139800000|2022-11-11 04:10:00|60.96|60.26|61.36|60.66|61.47|60.77|60.9|60.2|349
1668140100000|2022-11-11 04:15:00|61.35|60.65|61.05|60.35|61.4|60.7|60.9|60.2|382
1668140400000|2022-11-11 04:20:00|61.1|60.4|61.02|60.32|61.16|60.46|60.83|60.13|420
1668140700000|2022-11-11 04:25:00|61|60.3|61.42|60.72|61.59|60.89|60.9|60.2|370
1668141000000|2022-11-11 04:30:00|61.36|60.66|61.19|60.49|61.42|60.72|60.96|60.26|307
1668141300000|2022-11-11 04:35:00|61.17|60.47|61.31|60.61|61.87|61.17|61.17|60.47|386
1668141600000|2022-11-11 04:40:00|61.32|60.62|61.35|60.65|61.5|60.8|61.05|60.35|394
1668141900000|2022-11-11 04:45:00|61.34|60.64|61.3|60.6|61.79|61.09|61.18|60.48|453
1668142200000|2022-11-11 04:50:00|61.29|60.59|61.09|60.39|61.34|60.64|60.9|60.2|438
1668142500000|2022-11-11 04:55:00|61.1|60.4|61.42|60.72|61.92|61.22|61.1|60.4|565
1668142800000|2022-11-11 05:00:00|61.43|60.73|61.94|61.24|61.95|61.25|61.24|60.54|503
1668143100000|2022-11-11 05:05:00|61.84|61.14|62.02|61.32|62.16|61.46|61.76|61.06|469
1668143400000|2022-11-11 05:10:00|62.03|61.33|62.24|61.54|62.47|61.77|61.94|61.24|501
1668143700000|2022-11-11 05:15:00|62.25|61.55|62.07|61.37|62.33|61.63|61.95|61.25|418
1668144000000|2022-11-11 05:20:00|62.06|61.36|62.46|61.76|62.48|61.78|62.01|61.31|404
1668144300000|2022-11-11 05:25:00|62.45|61.75|62.2|61.5|62.51|61.81|62.05|61.35|374
1668144600000|2022-11-11 05:30:00|62.23|61.53|62.67|61.97|62.76|62.06|62.03|61.33|482
1668144900000|2022-11-11 05:35:00|62.68|61.98|62.42|61.72|62.76|62.06|62.22|61.52|545
1668145200000|2022-11-11 05:40:00|62.45|61.75|62.12|61.42|62.51|61.81|62.08|61.38|465
1668145500000|2022-11-11 05:45:00|62.13|61.43|62.64|61.94|62.75|62.05|62.09|61.39|593
1668145800000|2022-11-11 05:50:00|62.7|62|62.45|61.75|62.73|62.03|62.23|61.53|516
1668146100000|2022-11-11 05:55:00|62.43|61.73|62.3|61.6|62.51|61.81|62.18|61.48|335
1668146400000|2022-11-11 06:00:00|62.31|61.61|62.54|61.84|62.71|62.01|62.28|61.58|415
1668146700000|2022-11-11 06:05:00|62.53|61.83|62.37|61.67|62.58|61.88|62.33|61.63|299
1668147000000|2022-11-11 06:10:00|62.35|61.65|62.44|61.74|62.55|61.85|62.21|61.51|261
1668147300000|2022-11-11 06:15:00|62.49|61.79|62.27|61.57|62.49|61.79|61.75|61.05|485
1668147600000|2022-11-11 06:20:00|62.24|61.54|61.87|61.17|62.33|61.63|61.73|61.03|410
1668147900000|2022-11-11 06:25:00|61.89|61.19|61.88|61.18|61.99|61.29|61.68|60.98|387
1668148200000|2022-11-11 06:30:00|61.85|61.15|62.1|61.4|62.21|61.51|61.64|60.94|452
1668148500000|2022-11-11 06:35:00|62.15|61.45|62.19|61.49|62.38|61.68|61.89|61.19|498
1668148800000|2022-11-11 06:40:00|62.17|61.47|61.94|61.24|62.31|61.61|61.85|61.15|454
1668149100000|2022-11-11 06:45:00|61.97|61.27|61.94|61.24|62.24|61.54|61.91|61.21|335
1668149400000|2022-11-11 06:50:00|61.96|61.26|61.8|61.1|62.08|61.38|61.74|61.04|280
1668149700000|2022-11-11 06:55:00|61.84|61.14|61.64|60.94|61.97|61.27|61.6|60.9|301
1668150000000|2022-11-11 07:00:00|61.63|60.93|62.06|61.36|62.16|61.46|61.59|60.89|407
1668150300000|2022-11-11 07:05:00|62.02|61.32|62.12|61.42|62.25|61.55|61.93|61.23|489
1668150600000|2022-11-11 07:10:00|62.09|61.39|62.63|61.93|62.85|62.15|62.02|61.32|446
1668150900000|2022-11-11 07:15:00|62.64|61.94|63.04|62.34|63.42|62.72|62.56|61.86|578
1668151200000|2022-11-11 07:20:00|63.03|62.33|62.94|62.24|63.29|62.59|62.76|62.06|547
1668151500000|2022-11-11 07:25:00|62.92|62.22|62.69|61.99|63.06|62.36|62.58|61.88|479
1668151800000|2022-11-11 07:30:00|62.72|62.02|62.47|61.77|62.92|62.22|62.28|61.58|489
1668152100000|2022-11-11 07:35:00|62.39|61.69|62.67|61.97|62.79|62.09|62.3|61.6|462
1668152400000|2022-11-11 07:40:00|62.68|61.98|62.49|61.79|62.93|62.23|62.42|61.72|447
1668152700000|2022-11-11 07:45:00|62.47|61.77|62.65|61.95|62.86|62.16|62.43|61.73|398
1668153000000|2022-11-11 07:50:00|62.67|61.97|62.54|61.84|62.99|62.29|62.52|61.82|433
1668153300000|2022-11-11 07:55:00|62.53|61.83|62.59|61.89|62.83|62.13|62.44|61.74|431
1668153600000|2022-11-11 08:00:00|62.6|61.9|62.9|62.2|63.08|62.38|62.38|61.68|476
1668153900000|2022-11-11 08:05:00|62.98|62.28|62.17|61.47|62.98|62.28|62.04|61.34|591
1668154200000|2022-11-11 08:10:00|62.18|61.48|62.14|61.44|62.33|61.63|61.93|61.23|499
1668154500000|2022-11-11 08:15:00|62.11|61.41|62.9|62.2|62.96|62.26|61.94|61.24|468
1668154800000|2022-11-11 08:20:00|62.89|62.19|63.11|62.41|63.2|62.5|62.43|61.73|471
1668155100000|2022-11-11 08:25:00|63.13|62.43|63.66|62.96|63.82|63.12|62.89|62.19|538
1668155400000|2022-11-11 08:30:00|63.65|62.95|64.24|63.54|64.28|63.58|63.54|62.84|590
1668155700000|2022-11-11 08:35:00|64.2|63.5|63.75|63.05|64.31|63.61|63.68|62.98|596
1668156000000|2022-11-11 08:40:00|63.79|63.09|64.12|63.42|64.47|63.77|63.69|62.99|586
1668156300000|2022-11-11 08:45:00|64.11|63.41|63.91|63.21|64.16|63.46|63.84|63.14|512
1668156600000|2022-11-11 08:50:00|63.88|63.18|63.64|62.94|64.12|63.42|63.5|62.8|476
1668156900000|2022-11-11 08:55:00|63.68|62.98|64.02|63.32|64.28|63.58|63.68|62.98|602
1668157200000|2022-11-11 09:00:00|63.97|63.27|64.01|63.31|64.07|63.37|63.5|62.8|519
1668157500000|2022-11-11 09:05:00|64.02|63.32|63.61|62.91|64.06|63.36|63.4|62.7|482
1668157800000|2022-11-11 09:10:00|63.62|62.92|63.28|62.58|63.77|63.07|62.98|62.28|448
1668158100000|2022-11-11 09:15:00|63.29|62.59|62.85|62.15|63.41|62.71|62.72|62.02|579
1668158400000|2022-11-11 09:20:00|62.84|62.14|62.75|62.05|63.11|62.41|62.61|61.91|497
1668158700000|2022-11-11 09:25:00|62.78|62.08|63.02|62.32|63.16|62.46|62.69|61.99|503
1668159000000|2022-11-11 09:30:00|63.01|62.31|63.01|62.31|63.16|62.46|62.7|62|444
1668159300000|2022-11-11 09:35:00|63.11|62.41|63.36|62.66|63.43|62.73|63|62.3|464
1668159600000|2022-11-11 09:40:00|63.4|62.7|63.5|62.8|63.6|62.9|63.24|62.54|491
1668159900000|2022-11-11 09:45:00|63.54|62.84|63.61|62.91|63.68|62.98|63|62.3|494
1668160200000|2022-11-11 09:50:00|63.62|62.92|63.28|62.58|63.63|62.93|63.14|62.44|378
1668160500000|2022-11-11 09:55:00|63.23|62.53|63.31|62.61|63.41|62.71|63.08|62.38|387
1668160800000|2022-11-11 10:00:00|63.29|62.59|63.25|62.55|63.56|62.86|63.13|62.43|475
1668161100000|2022-11-11 10:05:00|63.24|62.54|62.85|62.15|63.24|62.54|62.73|62.03|543
1668161400000|2022-11-11 10:10:00|62.84|62.14|62.83|62.13|63|62.3|62.53|61.83|408
1668161700000|2022-11-11 10:15:00|62.84|62.14|62.7|62|62.93|62.23|62.49|61.79|508
1668162000000|2022-11-11 10:20:00|62.72|62.02|62.65|61.95|62.77|62.07|62.56|61.86|411
1668162300000|2022-11-11 10:25:00|62.63|61.93|62.64|61.94|62.81|62.11|62.37|61.67|384
1668162600000|2022-11-11 10:30:00|62.65|61.95|62.62|61.92|62.92|62.22|62.42|61.72|453
1668162900000|2022-11-11 10:35:00|62.64|61.94|62.64|61.94|62.79|62.09|62.47|61.77|381
1668163200000|2022-11-11 10:40:00|62.65|61.95|62.86|62.16|62.99|62.29|62.59|61.89|393
1668163500000|2022-11-11 10:45:00|62.85|62.15|62.75|62.05|63.18|62.48|62.68|61.98|522
1668163800000|2022-11-11 10:50:00|62.74|62.04|62.71|62.01|62.86|62.16|62.56|61.86|380
1668164100000|2022-11-11 10:55:00|62.68|61.98|62.72|62.02|62.85|62.15|62.6|61.9|323
1668164400000|2022-11-11 11:00:00|62.73|62.03|62.64|61.94|62.85|62.15|62.6|61.9|361
1668164700000|2022-11-11 11:05:00|62.61|61.91|62.92|62.22|62.95|62.25|62.48|61.78|509
1668165000000|2022-11-11 11:10:00|62.9|62.2|63.29|62.59|63.36|62.66|62.82|62.12|486
1668165300000|2022-11-11 11:15:00|63.3|62.6|63.09|62.39|63.41|62.71|62.91|62.21|473
1668165600000|2022-11-11 11:20:00|63.14|62.44|62.95|62.25|63.14|62.44|62.7|62|402
1668165900000|2022-11-11 11:25:00|62.96|62.26|62.89|62.19|63.05|62.35|62.68|61.98|376
1668166200000|2022-11-11 11:30:00|62.88|62.18|63|62.3|63.04|62.34|62.73|62.03|327
1668166500000|2022-11-11 11:35:00|62.98|62.28|62.64|61.94|63.23|62.53|62.61|61.91|461
1668166800000|2022-11-11 11:40:00|62.62|61.92|62.5|61.8|62.79|62.09|62.26|61.56|481
1668167100000|2022-11-11 11:45:00|62.51|61.81|62.3|61.6|62.7|62|62.18|61.48|441
1668167400000|2022-11-11 11:50:00|62.36|61.66|62.36|61.66|62.49|61.79|62.12|61.42|391
1668167700000|2022-11-11 11:55:00|62.35|61.65|62.59|61.89|62.81|62.11|62.35|61.65|346
1668168000000|2022-11-11 12:00:00|62.57|61.87|63.08|62.38|63.14|62.44|62.54|61.84|400
1668168300000|2022-11-11 12:05:00|63.04|62.34|62.76|62.06|63.28|62.58|62.63|61.93|474
1668168600000|2022-11-11 12:10:00|62.77|62.07|62.74|62.04|63.14|62.44|62.71|62.01|452
1668168900000|2022-11-11 12:15:00|62.73|62.03|62.86|62.16|62.95|62.25|62.53|61.83|552
1668169200000|2022-11-11 12:20:00|62.88|62.18|62.83|62.13|62.91|62.21|62.48|61.78|422
1668169500000|2022-11-11 12:25:00|62.74|62.04|62.9|62.2|62.97|62.27|62.56|61.86|436
1668169800000|2022-11-11 12:30:00|62.85|62.15|63.09|62.39|63.33|62.63|62.66|61.96|533
1668170100000|2022-11-11 12:35:00|63.1|62.4|63.04|62.34|63.38|62.68|62.99|62.29|445
1668170400000|2022-11-11 12:40:00|63.05|62.35|63.01|62.31|63.39|62.69|62.88|62.18|452
1668170700000|2022-11-11 12:45:00|62.99|62.29|63.11|62.41|63.18|62.48|62.82|62.12|362
1668171000000|2022-11-11 12:50:00|63.08|62.38|63.37|62.67|63.41|62.71|63.03|62.33|542
1668171300000|2022-11-11 12:55:00|63.35|62.65|63.37|62.67|63.72|63.02|63.29|62.59|520
1668171600000|2022-11-11 13:00:00|63.36|62.66|63.48|62.78|63.75|63.05|63.27|62.57|581
1668171900000|2022-11-11 13:05:00|63.46|62.76|63.18|62.48|63.92|63.22|63.06|62.36|607
1668172200000|2022-11-11 13:10:00|63.21|62.51|63.51|62.81|63.77|63.07|63.13|62.43|572
1668172500000|2022-11-11 13:15:00|63.5|62.8|63.66|62.96|63.87|63.17|63.46|62.76|525
1668172800000|2022-11-11 13:20:00|63.65|62.95|63.83|63.13|64.03|63.33|63.65|62.95|467
1668173100000|2022-11-11 13:25:00|63.78|63.08|63.64|62.94|64.03|63.33|63.58|62.88|514
1668173400000|2022-11-11 13:30:00|63.63|62.93|63.16|62.46|63.82|63.12|63.07|62.37|573
1668173700000|2022-11-11 13:35:00|63.17|62.47|62.89|62.19|63.3|62.6|62.88|62.18|496
1668174000000|2022-11-11 13:40:00|62.95|62.25|62.99|62.29|63.22|62.52|62.82|62.12|456
1668174300000|2022-11-11 13:45:00|63.01|62.31|62.65|61.95|63.15|62.45|62.53|61.83|524
1668174600000|2022-11-11 13:50:00|62.66|61.96|62.46|61.76|62.94|62.24|62.41|61.71|450
1668174900000|2022-11-11 13:55:00|62.47|61.77|61.87|61.17|62.61|61.91|61.65|60.95|580
1668175200000|2022-11-11 14:00:00|61.92|61.22|61.6|60.9|61.99|61.29|60.78|60.08|659
1668175500000|2022-11-11 14:05:00|61.59|60.89|62.06|61.36|62.49|61.79|61.38|60.68|649
1668175800000|2022-11-11 14:10:00|62.04|61.34|61.46|60.76|62.13|61.43|61.37|60.67|612
1668176100000|2022-11-11 14:15:00|61.47|60.77|60.09|59.39|61.84|61.14|60.09|59.39|731
1668176400000|2022-11-11 14:20:00|60.11|59.41|59.7|59|60.6|59.9|58.86|58.16|727
1668176700000|2022-11-11 14:25:00|59.75|59.05|59.28|58.58|60.29|59.59|59.15|58.45|707
1668177000000|2022-11-11 14:30:00|59.27|58.57|60.13|59.43|60.4|59.7|58.8|58.1|726
1668177300000|2022-11-11 14:35:00|60.12|59.42|59.77|59.07|60.15|59.45|59.73|59.03|696
1668177600000|2022-11-11 14:40:00|59.73|59.03|59.94|59.24|60.13|59.43|59.68|58.98|664
1668177900000|2022-11-11 14:45:00|59.97|59.27|61.3|60.6|62.07|61.37|59.88|59.18|737
1668178200000|2022-11-11 14:50:00|61.34|60.64|60.7|60|61.48|60.78|60.33|59.63|701
1668178500000|2022-11-11 14:55:00|60.65|59.95|61.02|60.32|61.46|60.76|60.5|59.8|683
1668178800000|2022-11-11 15:00:00|61.03|60.33|60.91|60.21|61.48|60.78|60.89|60.19|670
1668179100000|2022-11-11 15:05:00|60.93|60.23|60.26|59.56|61.29|60.59|60.14|59.44|604
1668179400000|2022-11-11 15:10:00|60.19|59.49|61.02|60.32|61.36|60.66|60.17|59.47|594
1668179700000|2022-11-11 15:15:00|61.07|60.37|60.81|60.11|61.12|60.42|60.65|59.95|552
1668180000000|2022-11-11 15:20:00|60.8|60.1|61.22|60.52|61.34|60.64|60.75|60.05|540
1668180300000|2022-11-11 15:25:00|61.17|60.47|61.11|60.41|61.31|60.61|61|60.3|564
1668180600000|2022-11-11 15:30:00|61.09|60.39|60.57|59.87|61.13|60.43|60.54|59.84|501
1668180900000|2022-11-11 15:35:00|60.63|59.93|60.48|59.78|60.8|60.1|60.1|59.4|548
1668181200000|2022-11-11 15:40:00|60.45|59.75|60.12|59.42|60.58|59.88|60.02|59.32|478
1668181500000|2022-11-11 15:45:00|60.06|59.36|60.38|59.68|60.53|59.83|59.81|59.11|582
1668181800000|2022-11-11 15:50:00|60.37|59.67|60.34|59.64|60.6|59.9|60.19|59.49|563
1668182100000|2022-11-11 15:55:00|60.33|59.63|60.42|59.72|60.53|59.83|60.21|59.51|507
1668182400000|2022-11-11 16:00:00|60.39|59.69|60.22|59.52|60.53|59.83|59.99|59.29|558
1668182700000|2022-11-11 16:05:00|60.2|59.5|59.46|58.76|60.29|59.59|59.46|58.76|567
1668183000000|2022-11-11 16:10:00|59.45|58.75|59.29|58.59|59.9|59.2|59.29|58.59|625
1668183300000|2022-11-11 16:15:00|59.26|58.56|59.85|59.15|60.01|59.31|59.02|58.32|617
1668183600000|2022-11-11 16:20:00|59.86|59.16|59.82|59.12|60.11|59.41|59.7|59|570
1668183900000|2022-11-11 16:25:00|59.83|59.13|59.24|58.54|59.93|59.23|59.19|58.49|543
1668184200000|2022-11-11 16:30:00|59.23|58.53|59.83|59.13|59.92|59.22|59.08|58.38|580
1668184500000|2022-11-11 16:35:00|59.77|59.07|59.66|58.96|60.04|59.34|59.46|58.76|533
1668184800000|2022-11-11 16:40:00|59.65|58.95|59.85|59.15|59.94|59.24|59.61|58.91|371
1668185100000|2022-11-11 16:45:00|59.84|59.14|60.55|59.85|60.55|59.85|59.8|59.1|439
1668185400000|2022-11-11 16:50:00|60.54|59.84|60.86|60.16|60.94|60.24|60.45|59.75|524
1668185700000|2022-11-11 16:55:00|60.82|60.12|61.19|60.49|61.63|60.93|60.76|60.06|523
1668186000000|2022-11-11 17:00:00|61.24|60.54|61.75|61.05|61.86|61.16|61.11|60.41|517
1668186300000|2022-11-11 17:05:00|61.79|61.09|61.22|60.52|61.85|61.15|61.12|60.42|460
1668186600000|2022-11-11 17:10:00|61.25|60.55|61.36|60.66|61.69|60.99|61.25|60.55|431
1668186900000|2022-11-11 17:15:00|61.37|60.67|60.89|60.19|61.62|60.92|60.87|60.17|451
1668187200000|2022-11-11 17:20:00|60.9|60.2|61.01|60.31|61.17|60.47|60.83|60.13|410
1668187500000|2022-11-11 17:25:00|61.05|60.35|61.01|60.31|61.21|60.51|60.85|60.15|422
1668187800000|2022-11-11 17:30:00|61.06|60.36|60.86|60.16|61.24|60.54|60.74|60.04|423
1668188100000|2022-11-11 17:35:00|60.88|60.18|60.84|60.14|61.02|60.32|60.71|60.01|409
1668188400000|2022-11-11 17:40:00|60.83|60.13|61.01|60.31|61.06|60.36|60.73|60.03|407
1668188700000|2022-11-11 17:45:00|61|60.3|61.17|60.47|61.29|60.59|60.93|60.23|431
1668189000000|2022-11-11 17:50:00|61.18|60.48|61.42|60.72|61.51|60.81|61.1|60.4|413
1668189300000|2022-11-11 17:55:00|61.5|60.8|61.59|60.89|62.08|61.38|61.41|60.71|505
1668189600000|2022-11-11 18:00:00|61.57|60.87|62.14|61.44|62.3|61.6|61.49|60.79|603
1668189900000|2022-11-11 18:05:00|62.15|61.45|62.09|61.39|62.3|61.6|61.97|61.27|197
1668190200000|2022-11-11 18:10:00|61.99|61.29|61.97|61.27|62.12|61.42|61.87|61.17|370
1668190500000|2022-11-11 18:15:00|61.95|61.25|61.62|60.92|62.09|61.39|61.62|60.92|404
1668190800000|2022-11-11 18:20:00|61.61|60.91|61.78|61.08|61.88|61.18|61.57|60.87|418
1668191100000|2022-11-11 18:25:00|61.74|61.04|61.74|61.04|61.85|61.15|61.65|60.95|251
1668191400000|2022-11-11 18:30:00|61.73|61.03|61.66|60.96|61.81|61.11|61.56|60.86|375
1668191700000|2022-11-11 18:35:00|61.63|60.93|61.4|60.7|61.69|60.99|61.2|60.5|419
1668192000000|2022-11-11 18:40:00|61.39|60.69|61.05|60.35|61.56|60.86|60.98|60.28|462
1668192300000|2022-11-11 18:45:00|61.04|60.34|61.12|60.42|61.16|60.46|60.77|60.07|487
1668192600000|2022-11-11 18:50:00|61.16|60.46|60.6|59.9|61.27|60.57|60.57|59.87|392
1668192900000|2022-11-11 18:55:00|60.64|59.94|60.55|59.85|60.78|60.08|60.48|59.78|434
1668193200000|2022-11-11 19:00:00|60.57|59.87|60.57|59.87|60.62|59.92|60.21|59.51|551
1668193500000|2022-11-11 19:05:00|60.55|59.85|60.54|59.84|60.78|60.08|60.36|59.66|403
1668193800000|2022-11-11 19:10:00|60.55|59.85|60.51|59.81|60.81|60.11|60.47|59.77|377
1668194100000|2022-11-11 19:15:00|60.57|59.87|60.79|60.09|60.92|60.22|60.48|59.78|375
1668194400000|2022-11-11 19:20:00|60.76|60.06|60.64|59.94|60.89|60.19|60.59|59.89|332
1668194700000|2022-11-11 19:25:00|60.63|59.93|60.67|59.97|60.85|60.15|60.6|59.9|302
1668195000000|2022-11-11 19:30:00|60.66|59.96|60.7|60|60.89|60.19|60.63|59.93|336
1668195300000|2022-11-11 19:35:00|60.71|60.01|60.61|59.91|60.79|60.09|60.44|59.74|310
1668195600000|2022-11-11 19:40:00|60.6|59.9|60.74|60.04|60.87|60.17|60.6|59.9|345
1668195900000|2022-11-11 19:45:00|60.86|60.16|60.54|59.84|60.86|60.16|60.51|59.81|280
1668196200000|2022-11-11 19:50:00|60.55|59.85|60.74|60.04|60.81|60.11|60.48|59.78|256
1668196500000|2022-11-11 19:55:00|60.75|60.05|60.85|60.15|61.13|60.43|60.69|59.99|314
1668196800000|2022-11-11 20:00:00|60.84|60.14|60.72|60.02|61.01|60.31|60.63|59.93|300
1668197100000|2022-11-11 20:05:00|60.73|60.03|60.91|60.21|61.05|60.35|60.72|60.02|326
1668197400000|2022-11-11 20:10:00|60.9|60.2|60.56|59.86|60.96|60.26|60.54|59.84|339
1668197700000|2022-11-11 20:15:00|60.53|59.83|60.34|59.64|60.56|59.86|60.17|59.47|318
1668198000000|2022-11-11 20:20:00|60.35|59.65|60.55|59.85|60.61|59.91|60.33|59.63|269
1668198300000|2022-11-11 20:25:00|60.54|59.84|60.35|59.65|60.77|60.07|60.27|59.57|317
1668198600000|2022-11-11 20:30:00|60.34|59.64|60.44|59.74|60.57|59.87|59.93|59.23|413
1668198900000|2022-11-11 20:35:00|60.41|59.71|60.08|59.38|60.6|59.9|59.98|59.28|468
1668199200000|2022-11-11 20:40:00|60.09|59.39|60.17|59.47|60.41|59.71|60.07|59.37|491
1668199500000|2022-11-11 20:45:00|60.16|59.46|60.29|59.59|60.47|59.77|60.13|59.43|361
1668199800000|2022-11-11 20:50:00|60.27|59.57|60.15|59.45|60.38|59.68|60.09|59.39|279
1668200100000|2022-11-11 20:55:00|60.14|59.44|60.04|59.34|60.4|59.7|59.97|59.27|356
1668200400000|2022-11-11 21:00:00|60.03|59.33|60.2|59.5|60.34|59.64|60|59.3|332
1668200700000|2022-11-11 21:05:00|60.22|59.52|60.26|59.56|60.3|59.6|59.95|59.25|331
1668201000000|2022-11-11 21:10:00|60.24|59.54|60.56|59.86|60.57|59.87|60.08|59.38|386
1668201300000|2022-11-11 21:15:00|60.54|59.84|60.55|59.85|60.56|59.86|60.34|59.64|363
1668201600000|2022-11-11 21:20:00|60.54|59.84|60.64|59.94|61.31|60.61|60.53|59.83|503
1668201900000|2022-11-11 21:25:00|60.63|59.93|60.56|59.86|60.71|60.01|60.4|59.7|353
1668202200000|2022-11-11 21:30:00|60.55|59.85|60.41|59.71|60.61|59.91|60.27|59.57|357
1668202500000|2022-11-11 21:35:00|60.4|59.7|60.19|59.49|60.5|59.8|60.1|59.4|354
1668202800000|2022-11-11 21:40:00|60.21|59.51|60.58|59.88|60.61|59.91|60.19|59.49|337
1668203100000|2022-11-11 21:45:00|60.56|59.86|60.61|59.91|60.62|59.92|60.28|59.58|373
1668203400000|2022-11-11 21:50:00|60.6|59.9|60.48|59.78|60.62|59.92|60.34|59.64|254
1668203700000|2022-11-11 21:55:00|60.5|59.8|60.52|59.82|60.58|59.88|60.37|59.67|278
1668240000000|2022-11-12 08:00:00|59.93|59.23|59.55|58.85|59.94|59.24|59.54|58.84|252
1668240300000|2022-11-12 08:05:00|59.54|58.84|59.51|58.81|59.55|58.85|59.27|58.57|235
1668240600000|2022-11-12 08:10:00|59.52|58.82|59.59|58.89|59.62|58.92|59.47|58.77|210
1668240900000|2022-11-12 08:15:00|59.58|58.88|59.64|58.94|59.68|58.98|59.52|58.82|214
1668241200000|2022-11-12 08:20:00|59.62|58.92|59.43|58.73|59.62|58.92|59.3|58.6|334
1668241500000|2022-11-12 08:25:00|59.44|58.74|59.32|58.62|59.52|58.82|59.08|58.38|247
1668241800000|2022-11-12 08:30:00|59.33|58.63|59.38|58.68|59.39|58.69|59.18|58.48|227
1668242100000|2022-11-12 08:35:00|59.37|58.67|60.02|59.32|60.11|59.41|59.36|58.66|389
1668242400000|2022-11-12 08:40:00|60.04|59.34|60|59.3|60.25|59.55|59.88|59.18|394
1668242700000|2022-11-12 08:45:00|60.01|59.31|59.66|58.96|60.03|59.33|59.63|58.93|312
1668243000000|2022-11-12 08:50:00|59.65|58.95|59.53|58.83|59.79|59.09|59.42|58.72|274
1668243300000|2022-11-12 08:55:00|59.55|58.85|59.5|58.8|59.59|58.89|59.45|58.75|210
1668243600000|2022-11-12 09:00:00|59.49|58.79|59.26|58.56|59.5|58.8|59.26|58.56|208
1668243900000|2022-11-12 09:05:00|59.25|58.55|59.32|58.62|59.36|58.66|59.11|58.41|216
1668244200000|2022-11-12 09:10:00|59.3|58.6|59.37|58.67|59.41|58.71|59.18|58.48|199
1668244500000|2022-11-12 09:15:00|59.38|58.68|59.43|58.73|59.43|58.73|59.22|58.52|219
1668244800000|2022-11-12 09:20:00|59.42|58.72|59.54|58.84|59.62|58.92|59.36|58.66|221
1668245100000|2022-11-12 09:25:00|59.55|58.85|59.44|58.74|59.57|58.87|59.39|58.69|137
1668245400000|2022-11-12 09:30:00|59.43|58.73|59.72|59.02|59.76|59.06|59.34|58.64|163
1668245700000|2022-11-12 09:35:00|59.7|59|59.64|58.94|59.77|59.07|59.61|58.91|177
1668246000000|2022-11-12 09:40:00|59.62|58.92|59.73|59.03|59.74|59.04|59.58|58.88|167
1668246300000|2022-11-12 09:45:00|59.72|59.02|59.65|58.95|59.8|59.1|59.61|58.91|237
1668246600000|2022-11-12 09:50:00|59.66|58.96|59.52|58.82|59.66|58.96|59.36|58.66|288
1668246900000|2022-11-12 09:55:00|59.56|58.86|59.53|58.83|59.59|58.89|59.46|58.76|126
1668247200000|2022-11-12 10:00:00|59.54|58.84|59.29|58.59|59.62|58.92|59.23|58.53|205
1668247500000|2022-11-12 10:05:00|59.27|58.57|59.42|58.72|59.5|58.8|59.25|58.55|207
1668247800000|2022-11-12 10:10:00|59.4|58.7|59.74|59.04|59.77|59.07|59.33|58.63|192
1668248100000|2022-11-12 10:15:00|59.73|59.03|59.74|59.04|60.09|59.39|59.61|58.91|315
1668248400000|2022-11-12 10:20:00|59.75|59.05|59.82|59.12|59.99|59.29|59.75|59.05|322
1668248700000|2022-11-12 10:25:00|59.84|59.14|60.02|59.32|60.22|59.52|59.74|59.04|231
1668249000000|2022-11-12 10:30:00|60.03|59.33|60.07|59.37|60.2|59.5|59.99|59.29|283
1668249300000|2022-11-12 10:35:00|60.06|59.36|60.04|59.34|60.29|59.59|60.03|59.33|202
1668249600000|2022-11-12 10:40:00|60.03|59.33|59.98|59.28|60.44|59.74|59.93|59.23|270
1668249900000|2022-11-12 10:45:00|59.99|59.29|59.83|59.13|60.15|59.45|59.8|59.1|264
1668250200000|2022-11-12 10:50:00|59.84|59.14|59.47|58.77|59.91|59.21|59.38|58.68|311
1668250500000|2022-11-12 10:55:00|59.46|58.76|59.77|59.07|59.83|59.13|59.38|58.68|307
1668250800000|2022-11-12 11:00:00|59.78|59.08|59.87|59.17|59.89|59.19|59.62|58.92|264
1668251100000|2022-11-12 11:05:00|59.89|59.19|59.78|59.08|59.94|59.24|59.73|59.03|221
1668251400000|2022-11-12 11:10:00|59.79|59.09|59.65|58.95|59.88|59.18|59.61|58.91|269
1668251700000|2022-11-12 11:15:00|59.66|58.96|59.87|59.17|59.89|59.19|59.64|58.94|171
1668252000000|2022-11-12 11:20:00|59.86|59.16|59.97|59.27|59.99|59.29|59.85|59.15|182
1668252300000|2022-11-12 11:25:00|59.98|59.28|59.9|59.2|60.16|59.46|59.88|59.18|202
1668252600000|2022-11-12 11:30:00|59.89|59.19|59.94|59.24|59.97|59.27|59.83|59.13|183
1668252900000|2022-11-12 11:35:00|59.95|59.25|60.27|59.57|60.42|59.72|59.94|59.24|203
1668253200000|2022-11-12 11:40:00|60.28|59.58|60.02|59.32|60.36|59.66|59.99|59.29|222
1668253500000|2022-11-12 11:45:00|60.01|59.31|59.91|59.21|60.16|59.46|59.91|59.21|207
1668253800000|2022-11-12 11:50:00|59.92|59.22|60.04|59.34|60.05|59.35|59.91|59.21|187
1668254100000|2022-11-12 11:55:00|60.05|59.35|60.16|59.46|60.23|59.53|60.05|59.35|188
1668254400000|2022-11-12 12:00:00|60.15|59.45|60.37|59.67|60.42|59.72|60.13|59.43|243
1668254700000|2022-11-12 12:05:00|60.36|59.66|60.38|59.68|60.44|59.74|60.27|59.57|187
1668255000000|2022-11-12 12:10:00|60.37|59.67|60.76|60.06|60.77|60.07|60.25|59.55|182
1668255300000|2022-11-12 12:15:00|60.77|60.07|60.31|59.61|60.84|60.14|60.27|59.57|322
1668255600000|2022-11-12 12:20:00|60.32|59.62|60.44|59.74|60.52|59.82|60.27|59.57|166
1668255900000|2022-11-12 12:25:00|60.43|59.73|60.39|59.69|60.53|59.83|60.38|59.68|143
1668256200000|2022-11-12 12:30:00|60.38|59.68|60.23|59.53|60.48|59.78|60.13|59.43|218
1668256500000|2022-11-12 12:35:00|60.24|59.54|60.6|59.9|60.67|59.97|60.04|59.34|266
1668256800000|2022-11-12 12:40:00|60.59|59.89|60.63|59.93|60.65|59.95|60.38|59.68|260
1668257100000|2022-11-12 12:45:00|60.65|59.95|60.82|60.12|60.82|60.12|60.65|59.95|198
1668257400000|2022-11-12 12:50:00|60.83|60.13|60.7|60|61|60.3|60.69|59.99|235
1668257700000|2022-11-12 12:55:00|60.69|59.99|60.8|60.1|60.83|60.13|60.64|59.94|198
1668258000000|2022-11-12 13:00:00|60.81|60.11|60.65|59.95|60.88|60.18|60.62|59.92|222
1668258300000|2022-11-12 13:05:00|60.64|59.94|60.2|59.5|60.67|59.97|60.19|59.49|209
1668258600000|2022-11-12 13:10:00|60.21|59.51|60.19|59.49|60.33|59.63|60.17|59.47|232
1668258900000|2022-11-12 13:15:00|60.17|59.47|60.28|59.58|60.41|59.71|60.16|59.46|147
1668259200000|2022-11-12 13:20:00|60.27|59.57|60.33|59.63|60.5|59.8|60.26|59.56|183
1668259500000|2022-11-12 13:25:00|60.32|59.62|60.44|59.74|60.45|59.75|60.32|59.62|156
1668259800000|2022-11-12 13:30:00|60.45|59.75|60.5|59.8|60.52|59.82|60.28|59.58|213
1668260100000|2022-11-12 13:35:00|60.51|59.81|60.62|59.92|60.81|60.11|60.46|59.76|200
1668260400000|2022-11-12 13:40:00|60.61|59.91|60.62|59.92|60.73|60.03|60.56|59.86|148
1668260700000|2022-11-12 13:45:00|60.63|59.93|60.55|59.85|60.74|60.04|60.53|59.83|157
1668261000000|2022-11-12 13:50:00|60.54|59.84|60.42|59.72|60.63|59.93|60.29|59.59|164
1668261300000|2022-11-12 13:55:00|60.43|59.73|60.39|59.69|60.61|59.91|60.32|59.62|160
1668261600000|2022-11-12 14:00:00|60.38|59.68|60.1|59.4|60.44|59.74|59.98|59.28|247
1668261900000|2022-11-12 14:05:00|60.11|59.41|60.18|59.48|60.35|59.65|60.09|59.39|181
1668262200000|2022-11-12 14:10:00|60.17|59.47|60.2|59.5|60.33|59.63|60.12|59.42|166
1668262500000|2022-11-12 14:15:00|60.21|59.51|60.6|59.9|60.67|59.97|60.2|59.5|179
1668262800000|2022-11-12 14:20:00|60.63|59.93|60.66|59.96|61.18|60.48|60.63|59.93|305
1668263100000|2022-11-12 14:25:00|60.65|59.95|60.75|60.05|60.84|60.14|60.57|59.87|337
1668263400000|2022-11-12 14:30:00|60.76|60.06|60.88|60.18|60.91|60.21|60.69|59.99|336
1668263700000|2022-11-12 14:35:00|60.87|60.17|60.53|59.83|60.87|60.17|60.48|59.78|229
1668264000000|2022-11-12 14:40:00|60.54|59.84|60.51|59.81|60.61|59.91|60.48|59.78|219
1668264300000|2022-11-12 14:45:00|60.5|59.8|60.72|60.02|60.85|60.15|60.47|59.77|279
1668264600000|2022-11-12 14:50:00|60.73|60.03|60.56|59.86|60.73|60.03|60.5|59.8|214
1668264900000|2022-11-12 14:55:00|60.54|59.84|60.72|60.02|60.76|60.06|60.49|59.79|239
1668265200000|2022-11-12 15:00:00|60.71|60.01|60.54|59.84|60.78|60.08|60.43|59.73|305
1668265500000|2022-11-12 15:05:00|60.55|59.85|60.92|60.22|60.97|60.27|60.54|59.84|304
1668265800000|2022-11-12 15:10:00|60.91|60.21|60.83|60.13|60.92|60.22|60.77|60.07|276
1668266100000|2022-11-12 15:15:00|60.82|60.12|60.78|60.08|60.86|60.16|60.68|59.98|241
1668266400000|2022-11-12 15:20:00|60.77|60.07|60.59|59.89|60.79|60.09|60.58|59.88|227
1668266700000|2022-11-12 15:25:00|60.58|59.88|60.47|59.77|60.69|59.99|60.47|59.77|197
1668267000000|2022-11-12 15:30:00|60.46|59.76|60.56|59.86|60.6|59.9|60.39|59.69|210
1668267300000|2022-11-12 15:35:00|60.57|59.87|60.3|59.6|60.57|59.87|60.28|59.58|222
1668267600000|2022-11-12 15:40:00|60.31|59.61|60.2|59.5|60.35|59.65|60.19|59.49|140
1668267900000|2022-11-12 15:45:00|60.21|59.51|60.2|59.5|60.37|59.67|60.18|59.48|199
1668268200000|2022-11-12 15:50:00|60.21|59.51|60.24|59.54|60.33|59.63|60.19|59.49|152
1668268500000|2022-11-12 15:55:00|60.23|59.53|60.23|59.53|60.28|59.58|60.18|59.48|177
1668268800000|2022-11-12 16:00:00|60.22|59.52|60.1|59.4|60.27|59.57|59.97|59.27|246
1668269100000|2022-11-12 16:05:00|60.09|59.39|60.21|59.51|60.31|59.61|60.07|59.37|250
1668269400000|2022-11-12 16:10:00|60.22|59.52|60.57|59.87|60.59|59.89|60.18|59.48|243
1668269700000|2022-11-12 16:15:00|60.58|59.88|60.77|60.07|61.22|60.52|60.57|59.87|343
1668270000000|2022-11-12 16:20:00|60.78|60.08|60.29|59.59|60.84|60.14|60.28|59.58|289
1668270300000|2022-11-12 16:25:00|60.3|59.6|60.13|59.43|60.42|59.72|60.11|59.41|213
1668270600000|2022-11-12 16:30:00|60.12|59.42|59.95|59.25|60.27|59.57|59.9|59.2|219
1668270900000|2022-11-12 16:35:00|59.96|59.26|60.08|59.38|60.25|59.55|59.96|59.26|240
1668271200000|2022-11-12 16:40:00|60.07|59.37|60.31|59.61|60.33|59.63|60.04|59.34|180
1668271500000|2022-11-12 16:45:00|60.3|59.6|60.23|59.53|60.49|59.79|60.19|59.49|242
1668271800000|2022-11-12 16:50:00|60.24|59.54|60.14|59.44|60.31|59.61|60.12|59.42|214
1668272100000|2022-11-12 16:55:00|60.13|59.43|60.2|59.5|60.21|59.51|60.11|59.41|178
1668272400000|2022-11-12 17:00:00|60.18|59.48|59.99|59.29|60.18|59.48|59.98|59.28|145
1668272700000|2022-11-12 17:05:00|60|59.3|59.98|59.28|60.11|59.41|59.97|59.27|177
1668273000000|2022-11-12 17:10:00|59.97|59.27|60|59.3|60.2|59.5|59.97|59.27|232
1668273300000|2022-11-12 17:15:00|60.01|59.31|59.97|59.27|60.02|59.32|59.92|59.22|134
1668273600000|2022-11-12 17:20:00|59.96|59.26|60.12|59.42|60.19|59.49|59.93|59.23|171
1668273900000|2022-11-12 17:25:00|60.11|59.41|60.09|59.39|60.18|59.48|60.07|59.37|151
1668274200000|2022-11-12 17:30:00|60.1|59.4|60.19|59.49|60.21|59.51|59.96|59.26|186
1668274500000|2022-11-12 17:35:00|60.2|59.5|60.05|59.35|60.23|59.53|60.02|59.32|115
1668274800000|2022-11-12 17:40:00|60.04|59.34|60.35|59.65|60.4|59.7|60.04|59.34|168
1668275100000|2022-11-12 17:45:00|60.36|59.66|60.35|59.65|60.44|59.74|60.29|59.59|194
1668275400000|2022-11-12 17:50:00|60.34|59.64|60.33|59.63|60.41|59.71|60.29|59.59|121
1668275700000|2022-11-12 17:55:00|60.35|59.65|60.43|59.73|60.44|59.74|60.27|59.57|135
1668276000000|2022-11-12 18:00:00|60.42|59.72|60.43|59.73|60.45|59.75|60.29|59.59|161
1668276300000|2022-11-12 18:05:00|60.44|59.74|60.39|59.69|60.46|59.76|60.28|59.58|141
1668276600000|2022-11-12 18:10:00|60.41|59.71|60.43|59.73|60.44|59.74|60.16|59.46|217
1668276900000|2022-11-12 18:15:00|60.44|59.74|60.38|59.68|60.48|59.78|60.28|59.58|168
1668277200000|2022-11-12 18:20:00|60.39|59.69|60.33|59.63|60.44|59.74|60.31|59.61|126
1668277500000|2022-11-12 18:25:00|60.32|59.62|60.37|59.67|60.39|59.69|60.28|59.58|99
1668277800000|2022-11-12 18:30:00|60.36|59.66|60.44|59.74|60.64|59.94|60.35|59.65|197
1668278100000|2022-11-12 18:35:00|60.43|59.73|60.5|59.8|60.52|59.82|60.37|59.67|124
1668278400000|2022-11-12 18:40:00|60.49|59.79|60.68|59.98|60.7|60|60.47|59.77|118
1668278700000|2022-11-12 18:45:00|60.69|59.99|60.86|60.16|60.89|60.19|60.65|59.95|205
1668279000000|2022-11-12 18:50:00|60.85|60.15|60.83|60.13|60.89|60.19|60.74|60.04|164
1668279300000|2022-11-12 18:55:00|60.84|60.14|60.9|60.2|60.95|60.25|60.83|60.13|150
1668279600000|2022-11-12 19:00:00|60.91|60.21|60.91|60.21|60.99|60.29|60.6|59.9|151
1668279900000|2022-11-12 19:05:00|60.9|60.2|60.8|60.1|61.01|60.31|60.78|60.08|163
1668280200000|2022-11-12 19:10:00|60.79|60.09|60.93|60.23|61.13|60.43|60.79|60.09|174
1668280500000|2022-11-12 19:15:00|60.92|60.22|60.85|60.15|61.03|60.33|60.84|60.14|181
1668280800000|2022-11-12 19:20:00|60.86|60.16|61.21|60.51|61.26|60.56|60.85|60.15|220
1668281100000|2022-11-12 19:25:00|61.22|60.52|61.08|60.38|61.26|60.56|61.05|60.35|189
1668281400000|2022-11-12 19:30:00|61.07|60.37|60.96|60.26|61.15|60.45|60.93|60.23|180
1668281700000|2022-11-12 19:35:00|60.97|60.27|60.92|60.22|61|60.3|60.9|60.2|127
1668282000000|2022-11-12 19:40:00|60.93|60.23|60.88|60.18|61.02|60.32|60.87|60.17|152
1668282300000|2022-11-12 19:45:00|60.87|60.17|60.86|60.16|61|60.3|60.85|60.15|155
1668282600000|2022-11-12 19:50:00|60.85|60.15|61.15|60.45|61.15|60.45|60.84|60.14|116
1668282900000|2022-11-12 19:55:00|61.14|60.44|61.13|60.43|61.23|60.53|61.02|60.32|164
1668283200000|2022-11-12 20:00:00|61.12|60.42|61.15|60.45|61.31|60.61|61.07|60.37|170
1668283500000|2022-11-12 20:05:00|61.14|60.44|61.25|60.55|61.25|60.55|61.02|60.32|134
1668283800000|2022-11-12 20:10:00|61.26|60.56|61.19|60.49|61.26|60.56|61.01|60.31|139
1668284100000|2022-11-12 20:15:00|61.18|60.48|61|60.3|61.19|60.49|60.98|60.28|99
1668284400000|2022-11-12 20:20:00|60.99|60.29|60.92|60.22|61|60.3|60.88|60.18|109
1668284700000|2022-11-12 20:25:00|60.9|60.2|60.98|60.28|60.98|60.28|60.87|60.17|116
1668285000000|2022-11-12 20:30:00|60.99|60.29|60.88|60.18|60.99|60.29|60.77|60.07|180
1668285300000|2022-11-12 20:35:00|60.87|60.17|60.88|60.18|60.93|60.23|60.86|60.16|97
1668285600000|2022-11-12 20:40:00|60.86|60.16|60.81|60.11|60.98|60.28|60.81|60.11|115
1668285900000|2022-11-12 20:45:00|60.82|60.12|60.88|60.18|60.9|60.2|60.74|60.04|185
1668286200000|2022-11-12 20:50:00|60.89|60.19|61.1|60.4|61.11|60.41|60.88|60.18|117
1668286500000|2022-11-12 20:55:00|61.09|60.39|61.04|60.34|61.09|60.39|60.99|60.29|126
1668286800000|2022-11-12 21:00:00|61.03|60.33|60.96|60.26|61.04|60.34|60.9|60.2|102
1668287100000|2022-11-12 21:05:00|60.97|60.27|60.9|60.2|60.99|60.29|60.84|60.14|86
1668287400000|2022-11-12 21:10:00|60.89|60.19|60.87|60.17|60.93|60.23|60.78|60.08|105
1668287700000|2022-11-12 21:15:00|60.88|60.18|60.91|60.21|60.95|60.25|60.83|60.13|84
1668288000000|2022-11-12 21:20:00|60.92|60.22|60.68|59.98|60.92|60.22|60.49|59.79|185
1668288300000|2022-11-12 21:25:00|60.69|59.99|60.58|59.88|60.7|60|60.54|59.84|221
1668288600000|2022-11-12 21:30:00|60.57|59.87|60.78|60.08|60.85|60.15|60.53|59.83|261
1668288900000|2022-11-12 21:35:00|60.77|60.07|60.78|60.08|60.8|60.1|60.54|59.84|217
1668289200000|2022-11-12 21:40:00|60.77|60.07|60.75|60.05|60.9|60.2|60.74|60.04|149
1668289500000|2022-11-12 21:45:00|60.74|60.04|60.73|60.03|60.78|60.08|60.69|59.99|105
1668289800000|2022-11-12 21:50:00|60.74|60.04|60.74|60.04|60.75|60.05|60.69|59.99|86
1668290100000|2022-11-12 21:55:00|60.73|60.03|60.74|60.04|60.74|60.04|60.7|60|59
1668290400000|2022-11-12 22:00:00|60.73|60.03|60.76|60.06|60.78|60.08|60.71|60.01|52
1668290700000|2022-11-12 22:05:00|60.77|60.07|60.74|60.04|60.77|60.07|60.67|59.97|107
1668291000000|2022-11-12 22:10:00|60.73|60.03|60.61|59.91|60.73|60.03|60.56|59.86|132
1668291300000|2022-11-12 22:15:00|60.6|59.9|60.7|60|60.73|60.03|60.59|59.89|122
1668291600000|2022-11-12 22:20:00|60.69|59.99|60.73|60.03|60.74|60.04|60.61|59.91|109
1668291900000|2022-11-12 22:25:00|60.74|60.04|60.68|59.98|60.76|60.06|60.66|59.96|109
1668292200000|2022-11-12 22:30:00|60.67|59.97|60.65|59.95|60.68|59.98|60.61|59.91|88
1668292500000|2022-11-12 22:35:00|60.64|59.94|60.49|59.79|60.65|59.95|60.44|59.74|80
1668292800000|2022-11-12 22:40:00|60.48|59.78|60.5|59.8|60.51|59.81|60.45|59.75|95
1668293100000|2022-11-12 22:45:00|60.49|59.79|60.43|59.73|60.5|59.8|60.37|59.67|71
1668293400000|2022-11-12 22:50:00|60.44|59.74|60.38|59.68|60.44|59.74|60.36|59.66|58
1668293700000|2022-11-12 22:55:00|60.41|59.71|60.4|59.7|60.42|59.72|60.38|59.68|34
1668294000000|2022-11-12 23:00:00|60.41|59.71|60.41|59.71|60.45|59.75|60.38|59.68|96
1668294300000|2022-11-12 23:05:00|60.42|59.72|60.4|59.7|60.43|59.73|60.39|59.69|90
1668294600000|2022-11-12 23:10:00|60.41|59.71|60.39|59.69|60.43|59.73|60.36|59.66|60
1668294900000|2022-11-12 23:15:00|60.4|59.7|60.33|59.63|60.42|59.72|60.28|59.58|82
1668295200000|2022-11-12 23:20:00|60.34|59.64|60.39|59.69|60.41|59.71|60.33|59.63|104
1668295500000|2022-11-12 23:25:00|60.4|59.7|60.03|59.33|60.41|59.71|60.01|59.31|220
1668295800000|2022-11-12 23:30:00|60.04|59.34|59.82|59.12|60.16|59.46|59.78|59.08|255
1668296100000|2022-11-12 23:35:00|59.81|59.11|59.91|59.21|59.95|59.25|59.69|58.99|207
1668296400000|2022-11-12 23:40:00|59.9|59.2|59.95|59.25|59.96|59.26|59.79|59.09|188
1668296700000|2022-11-12 23:45:00|59.94|59.24|60.01|59.31|60.07|59.37|59.85|59.15|202
1668297000000|2022-11-12 23:50:00|60|59.3|60.07|59.37|60.11|59.41|59.95|59.25|118
1668297300000|2022-11-12 23:55:00|60.08|59.38|60.25|59.55|60.25|59.55|60.07|59.37|140
1668297600000|2022-11-13 00:00:00|60.26|59.56|60.19|59.49|60.26|59.56|60.1|59.4|150
1668297900000|2022-11-13 00:05:00|60.2|59.5|60.22|59.52|60.22|59.52|59.95|59.25|157
1668298200000|2022-11-13 00:10:00|60.23|59.53|60.29|59.59|60.29|59.59|60.14|59.44|152
1668298500000|2022-11-13 00:15:00|60.27|59.57|60.45|59.75|60.45|59.75|60.2|59.5|175
1668298800000|2022-11-13 00:20:00|60.44|59.74|60.55|59.85|60.55|59.85|60.44|59.74|179
1668299100000|2022-11-13 00:25:00|60.56|59.86|60.57|59.87|60.58|59.88|60.45|59.75|189
1668299400000|2022-11-13 00:30:00|60.58|59.88|60.46|59.76|60.64|59.94|60.43|59.73|254
1668299700000|2022-11-13 00:35:00|60.47|59.77|60.39|59.69|60.47|59.77|60.32|59.62|147
1668300000000|2022-11-13 00:40:00|60.4|59.7|60.58|59.88|60.6|59.9|60.32|59.62|163
1668300300000|2022-11-13 00:45:00|60.59|59.89|60.45|59.75|60.59|59.89|60.39|59.69|141
1668300600000|2022-11-13 00:50:00|60.44|59.74|60.48|59.78|60.5|59.8|60.38|59.68|102
1668300900000|2022-11-13 00:55:00|60.47|59.77|60.33|59.63|60.48|59.78|60.32|59.62|102
1668301200000|2022-11-13 01:00:00|60.32|59.62|60.28|59.58|60.32|59.62|60.21|59.51|120
1668301500000|2022-11-13 01:05:00|60.26|59.56|60.21|59.51|60.29|59.59|60.19|59.49|119
1668301800000|2022-11-13 01:10:00|60.2|59.5|60.09|59.39|60.21|59.51|60.04|59.34|122
1668302100000|2022-11-13 01:15:00|60.08|59.38|60.18|59.48|60.22|59.52|60.08|59.38|116
1668302400000|2022-11-13 01:20:00|60.17|59.47|60.16|59.46|60.21|59.51|60.13|59.43|108
1668302700000|2022-11-13 01:25:00|60.15|59.45|60.13|59.43|60.17|59.47|60.09|59.39|96
1668303000000|2022-11-13 01:30:00|60.12|59.42|60.18|59.48|60.19|59.49|60.07|59.37|67
1668303300000|2022-11-13 01:35:00|60.17|59.47|60.22|59.52|60.27|59.57|60.15|59.45|110
1668303600000|2022-11-13 01:40:00|60.21|59.51|60.31|59.61|60.33|59.63|60.19|59.49|79
1668303900000|2022-11-13 01:45:00|60.32|59.62|60.05|59.35|60.35|59.65|60.04|59.34|118
1668304200000|2022-11-13 01:50:00|60.06|59.36|60.04|59.34|60.13|59.43|60.03|59.33|114
1668304500000|2022-11-13 01:55:00|60.03|59.33|59.96|59.26|60.05|59.35|59.81|59.11|129
1668304800000|2022-11-13 02:00:00|59.97|59.27|59.85|59.15|60.04|59.34|59.83|59.13|146
1668305100000|2022-11-13 02:05:00|59.86|59.16|60.06|59.36|60.09|59.39|59.86|59.16|122
1668305400000|2022-11-13 02:10:00|60.07|59.37|60.01|59.31|60.2|59.5|59.97|59.27|144
1668305700000|2022-11-13 02:15:00|59.99|59.29|60.05|59.35|60.09|59.39|59.92|59.22|99
1668306000000|2022-11-13 02:20:00|60.06|59.36|60.08|59.38|60.1|59.4|60.01|59.31|92
1668306300000|2022-11-13 02:25:00|60.09|59.39|60.25|59.55|60.27|59.57|60.04|59.34|112
1668306600000|2022-11-13 02:30:00|60.24|59.54|60.26|59.56|60.28|59.58|60.19|59.49|43
1668306900000|2022-11-13 02:35:00|60.27|59.57|60.31|59.61|60.32|59.62|60.19|59.49|68
1668307200000|2022-11-13 02:40:00|60.32|59.62|60.46|59.76|60.46|59.76|60.32|59.62|104
1668307500000|2022-11-13 02:45:00|60.44|59.74|60.39|59.69|60.47|59.77|60.34|59.64|104
1668307800000|2022-11-13 02:50:00|60.38|59.68|60.24|59.54|60.44|59.74|60.21|59.51|107
1668308100000|2022-11-13 02:55:00|60.22|59.52|60.29|59.59|60.31|59.61|60.21|59.51|59
1668308400000|2022-11-13 03:00:00|60.3|59.6|60.49|59.79|60.56|59.86|60.3|59.6|165
1668308700000|2022-11-13 03:05:00|60.5|59.8|60.35|59.65|60.51|59.81|60.34|59.64|141
1668309000000|2022-11-13 03:10:00|60.36|59.66|60.26|59.56|60.41|59.71|60.17|59.47|126
1668309300000|2022-11-13 03:15:00|60.25|59.55|60.06|59.36|60.27|59.57|60.06|59.36|120
1668309600000|2022-11-13 03:20:00|60.07|59.37|59.98|59.28|60.09|59.39|59.97|59.27|134
1668309900000|2022-11-13 03:25:00|59.99|59.29|60.05|59.35|60.07|59.37|59.98|59.28|39
1668310200000|2022-11-13 03:30:00|60.03|59.33|60.25|59.55|60.28|59.58|60.03|59.33|155
1668310500000|2022-11-13 03:35:00|60.26|59.56|60.2|59.5|60.32|59.62|60.2|59.5|172
1668310800000|2022-11-13 03:40:00|60.21|59.51|60.26|59.56|60.31|59.61|60.1|59.4|128
1668311100000|2022-11-13 03:45:00|60.24|59.54|60.12|59.42|60.24|59.54|60.06|59.36|174
1668311400000|2022-11-13 03:50:00|60.11|59.41|60.25|59.55|60.27|59.57|60.1|59.4|78
1668311700000|2022-11-13 03:55:00|60.24|59.54|60.23|59.53|60.29|59.59|60.21|59.51|118
1668312000000|2022-11-13 04:00:00|60.24|59.54|60.29|59.59|60.29|59.59|60.18|59.48|107
1668312300000|2022-11-13 04:05:00|60.28|59.58|60.1|59.4|60.34|59.64|60.09|59.39|103
1668312600000|2022-11-13 04:10:00|60.09|59.39|60.22|59.52|60.23|59.53|60.09|59.39|127
1668312900000|2022-11-13 04:15:00|60.23|59.53|60.09|59.39|60.23|59.53|60.07|59.37|124
1668313200000|2022-11-13 04:20:00|60.06|59.36|60.03|59.33|60.13|59.43|60|59.3|114
1668313500000|2022-11-13 04:25:00|60.04|59.34|60.13|59.43|60.18|59.48|60.03|59.33|123
1668313800000|2022-11-13 04:30:00|60.1|59.4|60.02|59.32|60.12|59.42|60.02|59.32|137
1668314100000|2022-11-13 04:35:00|60.01|59.31|59.86|59.16|60.01|59.31|59.86|59.16|78
1668314400000|2022-11-13 04:40:00|59.87|59.17|59.86|59.16|59.9|59.2|59.82|59.12|103
1668314700000|2022-11-13 04:45:00|59.85|59.15|59.83|59.13|59.98|59.28|59.83|59.13|118
1668315000000|2022-11-13 04:50:00|59.84|59.14|59.77|59.07|59.84|59.14|59.72|59.02|155
1668315300000|2022-11-13 04:55:00|59.78|59.08|59.77|59.07|59.84|59.14|59.73|59.03|144
1668315600000|2022-11-13 05:00:00|59.76|59.06|59.79|59.09|59.91|59.21|59.72|59.02|158
1668315900000|2022-11-13 05:05:00|59.78|59.08|59.85|59.15|59.85|59.15|59.74|59.04|81
1668316200000|2022-11-13 05:10:00|59.84|59.14|59.82|59.12|59.84|59.14|59.79|59.09|54
1668316500000|2022-11-13 05:15:00|59.81|59.11|59.8|59.1|59.83|59.13|59.75|59.05|61
1668316800000|2022-11-13 05:20:00|59.81|59.11|59.7|59|59.82|59.12|59.66|58.96|143
1668317100000|2022-11-13 05:25:00|59.71|59.01|59.9|59.2|60.11|59.41|59.68|58.98|149
1668317400000|2022-11-13 05:30:00|59.89|59.19|59.77|59.07|59.89|59.19|59.7|59|110
1668317700000|2022-11-13 05:35:00|59.78|59.08|59.86|59.16|59.91|59.21|59.76|59.06|78
1668318000000|2022-11-13 05:40:00|59.89|59.19|59.9|59.2|59.98|59.28|59.86|59.16|106
1668318300000|2022-11-13 05:45:00|59.89|59.19|59.83|59.13|59.89|59.19|59.79|59.09|88
1668318600000|2022-11-13 05:50:00|59.82|59.12|59.71|59.01|59.82|59.12|59.71|59.01|36
1668318900000|2022-11-13 05:55:00|59.7|59|59.74|59.04|59.75|59.05|59.69|58.99|62
1668319200000|2022-11-13 06:00:00|59.73|59.03|59.39|58.69|59.73|59.03|59.35|58.65|180
1668319500000|2022-11-13 06:05:00|59.4|58.7|59.5|58.8|59.5|58.8|59.32|58.62|126
1668319800000|2022-11-13 06:10:00|59.49|58.79|59.44|58.74|59.58|58.88|59.41|58.71|140
1668320100000|2022-11-13 06:15:00|59.43|58.73|59.48|58.78|59.53|58.83|59.38|58.68|101
1668320400000|2022-11-13 06:20:00|59.47|58.77|59.48|58.78|59.5|58.8|59.42|58.72|80
1668320700000|2022-11-13 06:25:00|59.47|58.77|59.17|58.47|59.47|58.77|59.16|58.46|114
1668321000000|2022-11-13 06:30:00|59.16|58.46|59|58.3|59.2|58.5|58.9|58.2|281
1668321300000|2022-11-13 06:35:00|59.01|58.31|59.11|58.41|59.27|58.57|59|58.3|254
1668321600000|2022-11-13 06:40:00|59.1|58.4|59.24|58.54|59.35|58.65|59.02|58.32|190
1668321900000|2022-11-13 06:45:00|59.25|58.55|59.03|58.33|59.25|58.55|58.96|58.26|265
1668322200000|2022-11-13 06:50:00|59.02|58.32|59.09|58.39|59.14|58.44|58.91|58.21|268
1668322500000|2022-11-13 06:55:00|59.1|58.4|58.92|58.22|59.1|58.4|58.91|58.21|175
1668322800000|2022-11-13 07:00:00|58.91|58.21|58.9|58.2|58.91|58.21|58.48|57.78|398
1668323100000|2022-11-13 07:05:00|58.89|58.19|59.08|58.38|59.11|58.41|58.77|58.07|376
1668323400000|2022-11-13 07:10:00|59.06|58.36|59.2|58.5|59.21|58.51|58.92|58.22|320
1668323700000|2022-11-13 07:15:00|59.19|58.49|58.96|58.26|59.19|58.49|58.91|58.21|244
1668324000000|2022-11-13 07:20:00|58.95|58.25|58.85|58.15|58.99|58.29|58.78|58.08|268
1668324300000|2022-11-13 07:25:00|58.84|58.14|58.82|58.12|58.93|58.23|58.78|58.08|167
1668324600000|2022-11-13 07:30:00|58.83|58.13|58.87|58.17|58.94|58.24|58.77|58.07|190
1668324900000|2022-11-13 07:35:00|58.88|58.18|58.78|58.08|58.88|58.18|58.68|57.98|195
1668325200000|2022-11-13 07:40:00|58.79|58.09|58.91|58.21|58.91|58.21|58.68|57.98|171
1668325500000|2022-11-13 07:45:00|58.9|58.2|58.89|58.19|58.98|58.28|58.8|58.1|211
1668325800000|2022-11-13 07:50:00|58.9|58.2|58.99|58.29|58.99|58.29|58.82|58.12|203
1668326100000|2022-11-13 07:55:00|59|58.3|58.95|58.25|59.06|58.36|58.92|58.22|209
1668326400000|2022-11-13 08:00:00|58.94|58.24|58.94|58.24|58.99|58.29|58.89|58.19|187
1668326700000|2022-11-13 08:05:00|58.95|58.25|58.77|58.07|58.95|58.25|58.75|58.05|150
1668327000000|2022-11-13 08:10:00|58.78|58.08|58.79|58.09|58.84|58.14|58.76|58.06|123
1668327300000|2022-11-13 08:15:00|58.78|58.08|58.69|57.99|58.79|58.09|58.64|57.94|170
1668327600000|2022-11-13 08:20:00|58.7|58|58.5|57.8|58.71|58.01|58.47|57.77|202
1668327900000|2022-11-13 08:25:00|58.49|57.79|58.55|57.85|58.63|57.93|58.38|57.68|248
1668328200000|2022-11-13 08:30:00|58.56|57.86|58.7|58|58.71|58.01|58.54|57.84|217
1668328500000|2022-11-13 08:35:00|58.69|57.99|58.59|57.89|58.73|58.03|58.57|57.87|180
1668328800000|2022-11-13 08:40:00|58.6|57.9|58.29|57.59|58.73|58.03|58.29|57.59|202
1668329100000|2022-11-13 08:45:00|58.25|57.55|58.43|57.73|58.58|57.88|58.23|57.53|250
1668329400000|2022-11-13 08:50:00|58.42|57.72|58.12|57.42|58.5|57.8|58.05|57.35|293
1668329700000|2022-11-13 08:55:00|58.15|57.45|58.15|57.45|58.3|57.6|57.91|57.21|325
1668330000000|2022-11-13 09:00:00|58.14|57.44|57.98|57.28|58.24|57.54|57.93|57.23|294
1668330300000|2022-11-13 09:05:00|57.96|57.26|57.72|57.02|58|57.3|57.47|56.77|385
1668330600000|2022-11-13 09:10:00|57.73|57.03|57.74|57.04|57.81|57.11|57.61|56.91|272
1668330900000|2022-11-13 09:15:00|57.75|57.05|57.79|57.09|58.06|57.36|57.67|56.97|307
1668331200000|2022-11-13 09:20:00|57.8|57.1|57.97|57.27|58.03|57.33|57.76|57.06|229
1668331500000|2022-11-13 09:25:00|57.96|57.26|57.64|56.94|57.98|57.28|57.61|56.91|236
1668331800000|2022-11-13 09:30:00|57.65|56.95|57.99|57.29|58.05|57.35|57.56|56.86|306
1668332100000|2022-11-13 09:35:00|57.98|57.28|57.96|57.26|58.05|57.35|57.91|57.21|176
1668332400000|2022-11-13 09:40:00|57.97|57.27|57.8|57.1|58.23|57.53|57.8|57.1|246
1668332700000|2022-11-13 09:45:00|57.82|57.12|57.56|56.86|57.96|57.26|57.48|56.78|321
1668333000000|2022-11-13 09:50:00|57.57|56.87|57.47|56.77|57.65|56.95|57.46|56.76|223
1668333300000|2022-11-13 09:55:00|57.48|56.78|57.5|56.8|57.58|56.88|57.42|56.72|207
1668333600000|2022-11-13 10:00:00|57.49|56.79|57.56|56.86|57.67|56.97|57.37|56.67|206
1668333900000|2022-11-13 10:05:00|57.55|56.85|57.37|56.67|57.62|56.92|57.34|56.64|203
1668334200000|2022-11-13 10:10:00|57.36|56.66|57.27|56.57|57.49|56.79|57.19|56.49|174
1668334500000|2022-11-13 10:15:00|57.26|56.56|57.45|56.75|57.53|56.83|57.24|56.54|215
1668334800000|2022-11-13 10:20:00|57.44|56.74|57.68|56.98|57.76|57.06|57.44|56.74|227
1668335100000|2022-11-13 10:25:00|57.67|56.97|57.83|57.13|57.94|57.24|57.67|56.97|286
1668335400000|2022-11-13 10:30:00|57.84|57.14|57.74|57.04|57.86|57.16|57.68|56.98|228
1668335700000|2022-11-13 10:35:00|57.73|57.03|57.77|57.07|57.81|57.11|57.7|57|102
1668336000000|2022-11-13 10:40:00|57.78|57.08|57.71|57.01|57.78|57.08|57.68|56.98|96
1668336300000|2022-11-13 10:45:00|57.7|57|57.7|57|57.76|57.06|57.68|56.98|160
1668336600000|2022-11-13 10:50:00|57.71|57.01|57.5|56.8|57.71|57.01|57.4|56.7|134
1668336900000|2022-11-13 10:55:00|57.52|56.82|57.43|56.73|57.54|56.84|57.42|56.72|186
1668337200000|2022-11-13 11:00:00|57.44|56.74|57.37|56.67|57.6|56.9|57.33|56.63|179
1668337500000|2022-11-13 11:05:00|57.36|56.66|57.25|56.55|57.51|56.81|57.22|56.52|245
1668337800000|2022-11-13 11:10:00|57.26|56.56|57.21|56.51|57.34|56.64|57.14|56.44|290
1668338100000|2022-11-13 11:15:00|57.22|56.52|57.27|56.57|57.41|56.71|57.21|56.51|156
1668338400000|2022-11-13 11:20:00|57.28|56.58|57.42|56.72|57.45|56.75|57.19|56.49|182
1668338700000|2022-11-13 11:25:00|57.43|56.73|57.62|56.92|57.68|56.98|57.37|56.67|288
1668339000000|2022-11-13 11:30:00|57.61|56.91|57.86|57.16|57.89|57.19|57.51|56.81|394
1668339300000|2022-11-13 11:35:00|57.85|57.15|57.53|56.83|57.86|57.16|57.53|56.83|308
1668339600000|2022-11-13 11:40:00|57.56|56.86|57.68|56.98|57.71|57.01|57.5|56.8|260
1668339900000|2022-11-13 11:45:00|57.69|56.99|58.28|57.58|58.3|57.6|57.65|56.95|373
1668340200000|2022-11-13 11:50:00|58.25|57.55|58.07|57.37|58.41|57.71|58.06|57.36|367
1668340500000|2022-11-13 11:55:00|58.04|57.34|58.01|57.31|58.14|57.44|57.99|57.29|217
1668340800000|2022-11-13 12:00:00|58|57.3|58.1|57.4|58.21|57.51|57.94|57.24|251
1668341100000|2022-11-13 12:05:00|58.11|57.41|58.1|57.4|58.2|57.5|58.06|57.36|192
1668341400000|2022-11-13 12:10:00|58.11|57.41|58.15|57.45|58.23|57.53|57.99|57.29|179
1668341700000|2022-11-13 12:15:00|58.14|57.44|58.12|57.42|58.21|57.51|58.05|57.35|237
1668342000000|2022-11-13 12:20:00|58.11|57.41|58.07|57.37|58.21|57.51|58.02|57.32|181
1668342300000|2022-11-13 12:25:00|58.06|57.36|57.95|57.25|58.1|57.4|57.93|57.23|159
1668342600000|2022-11-13 12:30:00|57.94|57.24|57.99|57.29|58.03|57.33|57.94|57.24|159
1668342900000|2022-11-13 12:35:00|57.98|57.28|58.05|57.35|58.08|57.38|57.95|57.25|180
1668343200000|2022-11-13 12:40:00|58.06|57.36|58.02|57.32|58.06|57.36|57.98|57.28|137
1668343500000|2022-11-13 12:45:00|58.01|57.31|58.18|57.48|58.2|57.5|57.97|57.27|183
1668343800000|2022-11-13 12:50:00|58.19|57.49|58.31|57.61|58.42|57.72|58.18|57.48|164
1668344100000|2022-11-13 12:55:00|58.32|57.62|58.15|57.45|58.43|57.73|58.14|57.44|191
1668344400000|2022-11-13 13:00:00|58.11|57.41|57.91|57.21|58.21|57.51|57.9|57.2|257
1668344700000|2022-11-13 13:05:00|57.92|57.22|57.97|57.27|58.08|57.38|57.92|57.22|172
1668345000000|2022-11-13 13:10:00|57.98|57.28|58.23|57.53|58.39|57.69|57.96|57.26|195
1668345300000|2022-11-13 13:15:00|58.22|57.52|58.24|57.54|58.28|57.58|58.19|57.49|168
1668345600000|2022-11-13 13:20:00|58.25|57.55|58.37|57.67|58.4|57.7|58.19|57.49|196
1668345900000|2022-11-13 13:25:00|58.36|57.66|58.24|57.54|58.38|57.68|58.19|57.49|237
1668346200000|2022-11-13 13:30:00|58.23|57.53|58.21|57.51|58.29|57.59|58.17|57.47|160
1668346500000|2022-11-13 13:35:00|58.2|57.5|58.58|57.88|58.6|57.9|58.19|57.49|190
1668346800000|2022-11-13 13:40:00|58.57|57.87|58.67|57.97|58.78|58.08|58.43|57.73|494
1668347100000|2022-11-13 13:45:00|58.66|57.96|58.5|57.8|58.71|58.01|58.44|57.74|332
1668347400000|2022-11-13 13:50:00|58.49|57.79|58.49|57.79|58.54|57.84|58.41|57.71|233
1668347700000|2022-11-13 13:55:00|58.48|57.78|58.48|57.78|58.57|57.87|58.45|57.75|232
1668348000000|2022-11-13 14:00:00|58.49|57.79|58.54|57.84|58.56|57.86|58.44|57.74|207
1668348300000|2022-11-13 14:05:00|58.55|57.85|58.6|57.9|58.74|58.04|58.51|57.81|192
1668348600000|2022-11-13 14:10:00|58.61|57.91|58.59|57.89|58.77|58.07|58.58|57.88|199
1668348900000|2022-11-13 14:15:00|58.58|57.88|58.53|57.83|58.61|57.91|58.51|57.81|207
1668349200000|2022-11-13 14:20:00|58.52|57.82|58.52|57.82|58.6|57.9|58.49|57.79|149
1668349500000|2022-11-13 14:25:00|58.51|57.81|58.49|57.79|58.63|57.93|58.48|57.78|167
1668349800000|2022-11-13 14:30:00|58.48|57.78|58.53|57.83|58.53|57.83|58.44|57.74|146
1668350100000|2022-11-13 14:35:00|58.52|57.82|58.34|57.64|58.61|57.91|58.33|57.63|152
1668350400000|2022-11-13 14:40:00|58.35|57.65|58.28|57.58|58.41|57.71|58.25|57.55|122
1668350700000|2022-11-13 14:45:00|58.27|57.57|58.47|57.77|58.49|57.79|58.26|57.56|131
1668351000000|2022-11-13 14:50:00|58.48|57.78|58.45|57.75|58.57|57.87|58.39|57.69|111
1668351300000|2022-11-13 14:55:00|58.44|57.74|58.53|57.83|58.59|57.89|58.44|57.74|148
1668351600000|2022-11-13 15:00:00|58.54|57.84|58.53|57.83|58.59|57.89|58.51|57.81|86
1668351900000|2022-11-13 15:05:00|58.52|57.82|58.63|57.93|58.72|58.02|58.51|57.81|199
1668352200000|2022-11-13 15:10:00|58.64|57.94|58.57|57.87|58.64|57.94|58.39|57.69|159
1668352500000|2022-11-13 15:15:00|58.58|57.88|58.65|57.95|58.86|58.16|58.51|57.81|230
1668352800000|2022-11-13 15:20:00|58.64|57.94|58.24|57.54|58.66|57.96|58.23|57.53|267
1668353100000|2022-11-13 15:25:00|58.23|57.53|58.37|57.67|58.42|57.72|58.19|57.49|186
1668353400000|2022-11-13 15:30:00|58.38|57.68|58.46|57.76|58.53|57.83|58.35|57.65|167
1668353700000|2022-11-13 15:35:00|58.47|57.77|58.55|57.85|58.57|57.87|58.35|57.65|183
1668354000000|2022-11-13 15:40:00|58.54|57.84|58.69|57.99|58.7|58|58.51|57.81|127
1668354300000|2022-11-13 15:45:00|58.7|58|58.68|57.98|58.78|58.08|58.66|57.96|157
1668354600000|2022-11-13 15:50:00|58.67|57.97|58.61|57.91|58.69|57.99|58.58|57.88|125
1668354900000|2022-11-13 15:55:00|58.59|57.89|58.53|57.83|58.66|57.96|58.5|57.8|119
1668355200000|2022-11-13 16:00:00|58.52|57.82|58.41|57.71|58.65|57.95|58.35|57.65|173
1668355500000|2022-11-13 16:05:00|58.42|57.72|58.62|57.92|58.63|57.93|58.39|57.69|175
1668355800000|2022-11-13 16:10:00|58.63|57.93|58.43|57.73|58.65|57.95|58.43|57.73|120
1668356100000|2022-11-13 16:15:00|58.44|57.74|58.45|57.75|58.56|57.86|58.39|57.69|122
1668356400000|2022-11-13 16:20:00|58.44|57.74|58.38|57.68|58.47|57.77|58.34|57.64|153
1668356700000|2022-11-13 16:25:00|58.39|57.69|58.43|57.73|58.46|57.76|58.28|57.58|176
1668357000000|2022-11-13 16:30:00|58.44|57.74|58.36|57.66|58.49|57.79|58.31|57.61|139
1668357300000|2022-11-13 16:35:00|58.35|57.65|58.22|57.52|58.42|57.72|58.2|57.5|124
1668357600000|2022-11-13 16:40:00|58.23|57.53|58.24|57.54|58.31|57.61|58.11|57.41|189
1668357900000|2022-11-13 16:45:00|58.23|57.53|58.26|57.56|58.34|57.64|58.15|57.45|200
1668358200000|2022-11-13 16:50:00|58.28|57.58|58.27|57.57|58.41|57.71|58.24|57.54|235
1668358500000|2022-11-13 16:55:00|58.26|57.56|58.23|57.53|58.35|57.65|58.18|57.48|173
1668358800000|2022-11-13 17:00:00|58.22|57.52|58.09|57.39|58.27|57.57|58.02|57.32|132
1668359100000|2022-11-13 17:05:00|58.1|57.4|58.04|57.34|58.13|57.43|58.01|57.31|129
1668359400000|2022-11-13 17:10:00|58.05|57.35|57.84|57.14|58.09|57.39|57.84|57.14|171
1668359700000|2022-11-13 17:15:00|57.86|57.16|57.96|57.26|58.02|57.32|57.69|56.99|264
1668360000000|2022-11-13 17:20:00|57.97|57.27|57.84|57.14|57.99|57.29|57.73|57.03|203
1668360300000|2022-11-13 17:25:00|57.82|57.12|57.89|57.19|58.03|57.33|57.82|57.12|176
1668360600000|2022-11-13 17:30:00|57.9|57.2|57.57|56.87|57.94|57.24|57.5|56.8|230
1668360900000|2022-11-13 17:35:00|57.58|56.88|57.85|57.15|57.86|57.16|57.57|56.87|241
1668361200000|2022-11-13 17:40:00|57.86|57.16|58.02|57.32|58.13|57.43|57.84|57.14|257
1668361500000|2022-11-13 17:45:00|58.03|57.33|58.11|57.41|58.16|57.46|58.02|57.32|200
1668361800000|2022-11-13 17:50:00|58.12|57.42|58.04|57.34|58.18|57.48|58.02|57.32|172
1668362100000|2022-11-13 17:55:00|58.05|57.35|58.03|57.33|58.09|57.39|58|57.3|167
1668362400000|2022-11-13 18:00:00|58.02|57.32|57.98|57.28|58.09|57.39|57.89|57.19|192
1668362700000|2022-11-13 18:05:00|57.97|57.27|57.94|57.24|58.09|57.39|57.93|57.23|184
1668363000000|2022-11-13 18:10:00|57.95|57.25|57.84|57.14|57.96|57.26|57.8|57.1|124
1668363300000|2022-11-13 18:15:00|57.85|57.15|57.65|56.95|57.86|57.16|57.63|56.93|169
1668363600000|2022-11-13 18:20:00|57.66|56.96|57.77|57.07|57.79|57.09|57.63|56.93|143
1668363900000|2022-11-13 18:25:00|57.76|57.06|57.41|56.71|57.79|57.09|57.41|56.71|161
1668364200000|2022-11-13 18:30:00|57.42|56.72|57.54|56.84|57.62|56.92|57.4|56.7|185
1668364500000|2022-11-13 18:35:00|57.55|56.85|57.6|56.9|57.67|56.97|57.55|56.85|119
1668364800000|2022-11-13 18:40:00|57.59|56.89|57.68|56.98|57.7|57|57.59|56.89|115
1668365100000|2022-11-13 18:45:00|57.67|56.97|57.71|57.01|57.77|57.07|57.66|56.96|102
1668365400000|2022-11-13 18:50:00|57.72|57.02|57.62|56.92|57.72|57.02|57.59|56.89|146
1668365700000|2022-11-13 18:55:00|57.63|56.93|57.79|57.09|57.81|57.11|57.6|56.9|101
1668366000000|2022-11-13 19:00:00|57.78|57.08|57.87|57.17|57.9|57.2|57.77|57.07|112
1668366300000|2022-11-13 19:05:00|57.86|57.16|57.64|56.94|57.86|57.16|57.61|56.91|126
1668366600000|2022-11-13 19:10:00|57.65|56.95|57.66|56.96|57.84|57.14|57.6|56.9|174
1668366900000|2022-11-13 19:15:00|57.68|56.98|57.69|56.99|57.79|57.09|57.63|56.93|177
1668367200000|2022-11-13 19:20:00|57.68|56.98|57.83|57.13|57.84|57.14|57.67|56.97|172
1668367500000|2022-11-13 19:25:00|57.82|57.12|57.8|57.1|57.9|57.2|57.73|57.03|222
1668367800000|2022-11-13 19:30:00|57.77|57.07|57.8|57.1|57.89|57.19|57.77|57.07|140
1668368100000|2022-11-13 19:35:00|57.81|57.11|57.8|57.1|57.86|57.16|57.78|57.08|124
1668368400000|2022-11-13 19:40:00|57.81|57.11|57.85|57.15|57.86|57.16|57.79|57.09|115
1668368700000|2022-11-13 19:45:00|57.86|57.16|57.85|57.15|57.89|57.19|57.8|57.1|78
1668369000000|2022-11-13 19:50:00|57.86|57.16|57.79|57.09|57.9|57.2|57.79|57.09|90
1668369300000|2022-11-13 19:55:00|57.78|57.08|57.86|57.16|57.89|57.19|57.74|57.04|114
1668369600000|2022-11-13 20:00:00|57.85|57.15|57.71|57.01|57.87|57.17|57.66|56.96|169
1668369900000|2022-11-13 20:05:00|57.72|57.02|57.87|57.17|57.87|57.17|57.66|56.96|173
1668370200000|2022-11-13 20:10:00|57.86|57.16|57.72|57.02|57.86|57.16|57.71|57.01|118
1668370500000|2022-11-13 20:15:00|57.73|57.03|57.78|57.08|57.8|57.1|57.68|56.98|96
1668370800000|2022-11-13 20:20:00|57.77|57.07|57.71|57.01|57.79|57.09|57.65|56.95|91
1668371100000|2022-11-13 20:25:00|57.72|57.02|57.78|57.08|57.79|57.09|57.67|56.97|81
1668371400000|2022-11-13 20:30:00|57.77|57.07|58.32|56.62|58.32|57.28|57.75|56.61|174
1668371700000|2022-11-13 20:35:00|58.31|56.61|58.45|56.75|58.52|56.82|58.31|56.61|199
1668372000000|2022-11-13 20:40:00|58.46|56.76|58.32|56.62|58.46|56.76|58.32|56.62|114
1668372300000|2022-11-13 20:45:00|58.31|56.61|58.23|56.53|58.33|56.63|58.18|56.48|107
1668372600000|2022-11-13 20:50:00|58.21|56.51|57.96|56.26|58.23|56.53|57.95|56.25|213
1668372900000|2022-11-13 20:55:00|57.95|56.25|57.88|56.18|57.96|56.26|57.72|56.02|205
1668373200000|2022-11-13 21:00:00|57.89|56.19|57.21|55.51|57.96|56.26|57.09|55.39|303
1668373500000|2022-11-13 21:05:00|57.22|55.52|57.46|55.76|57.54|55.84|57.21|55.51|331
1668373800000|2022-11-13 21:10:00|57.45|55.75|57.36|55.66|57.53|55.83|57.31|55.61|284
1668374100000|2022-11-13 21:15:00|57.35|55.65|57.56|55.86|57.56|55.86|57.32|55.62|269
1668374400000|2022-11-13 21:20:00|57.57|55.87|57.69|55.99|57.78|56.08|57.52|55.82|202
1668374700000|2022-11-13 21:25:00|57.7|56|57.58|55.88|57.7|56|57.43|55.73|173
1668375000000|2022-11-13 21:30:00|57.59|55.89|57.5|55.8|57.6|55.9|57.46|55.76|232
1668375300000|2022-11-13 21:35:00|57.49|55.79|58.02|56.32|58.15|56.45|57.46|55.76|312
1668375600000|2022-11-13 21:40:00|58.01|56.31|57.85|56.15|58.04|56.34|57.78|56.08|247
1668375900000|2022-11-13 21:45:00|57.83|56.13|57.75|56.05|57.92|56.22|57.72|56.02|233
1668376200000|2022-11-13 21:50:00|57.74|56.04|57.83|56.13|57.86|56.16|57.71|56.01|177
1668376500000|2022-11-13 21:55:00|57.84|56.14|57.71|56.01|57.84|56.14|57.71|56.01|190
1668376800000|2022-11-13 22:00:00|57.72|56.02|57.12|56.42|57.72|56.42|57.12|55.88|233
1668377100000|2022-11-13 22:05:00|57.13|56.43|57.35|56.65|57.4|56.7|57.11|56.41|192
1668377400000|2022-11-13 22:10:00|57.34|56.64|57.4|56.7|57.42|56.72|57.33|56.63|167
1668377700000|2022-11-13 22:15:00|57.39|56.69|57.41|56.71|57.51|56.81|57.39|56.69|153
1668378000000|2022-11-13 22:20:00|57.42|56.72|57.54|56.84|57.56|56.86|57.39|56.69|121
1668378300000|2022-11-13 22:25:00|57.56|56.86|57.78|57.08|57.81|57.11|57.53|56.83|165
1668378600000|2022-11-13 22:30:00|57.75|57.05|57.86|57.16|57.87|57.17|57.75|57.05|132
1668378900000|2022-11-13 22:35:00|57.87|57.17|57.54|56.84|57.87|57.17|57.54|56.84|150
1668379200000|2022-11-13 22:40:00|57.55|56.85|57.56|56.86|57.68|56.98|57.54|56.84|185
1668379500000|2022-11-13 22:45:00|57.57|56.87|57.78|57.08|57.79|57.09|57.55|56.85|130
1668379800000|2022-11-13 22:50:00|57.77|57.07|57.81|57.11|57.82|57.12|57.73|57.03|144
1668380100000|2022-11-13 22:55:00|57.82|57.12|57.74|57.04|57.87|57.17|57.7|57|102
1668380400000|2022-11-13 23:00:00|57.75|57.05|57.49|56.79|57.77|57.07|57.42|56.72|239
1668380700000|2022-11-13 23:05:00|57.48|56.78|57.4|56.7|57.49|56.79|57.32|56.62|172
1668381000000|2022-11-13 23:10:00|57.41|56.71|57.3|56.6|57.41|56.71|57.28|56.58|128
1668381300000|2022-11-13 23:15:00|57.29|56.59|57.47|56.77|57.48|56.78|57.22|56.52|232
1668381600000|2022-11-13 23:20:00|57.48|56.78|57.62|56.92|57.67|56.97|57.47|56.77|188
1668381900000|2022-11-13 23:25:00|57.63|56.93|57.56|56.86|57.63|56.93|57.52|56.82|121
1668382200000|2022-11-13 23:30:00|57.57|56.87|57.37|56.67|57.6|56.9|57.35|56.65|141
1668382500000|2022-11-13 23:35:00|57.38|56.68|57.59|56.89|57.6|56.9|57.35|56.65|117
1668382800000|2022-11-13 23:40:00|57.6|56.9|57.33|56.63|57.62|56.92|57.27|56.57|249
1668383100000|2022-11-13 23:45:00|57.32|56.62|57.76|57.06|57.76|57.06|57.32|56.62|210
1668383400000|2022-11-13 23:50:00|57.75|57.05|57.83|57.13|57.91|57.21|57.66|56.96|197
1668383700000|2022-11-13 23:55:00|57.84|57.14|57.65|56.95|57.95|57.25|57.64|56.94|159
1668384000000|2022-11-14 00:00:00|57.66|56.96|57.83|57.13|57.85|57.15|57.56|56.86|217
1668384300000|2022-11-14 00:05:00|57.82|57.12|57.55|56.85|57.83|57.13|57.47|56.77|221
1668384600000|2022-11-14 00:10:00|57.54|56.84|57.89|57.19|57.93|57.23|57.51|56.81|239
1668384900000|2022-11-14 00:15:00|57.91|57.21|57.87|57.17|58.06|57.36|57.86|57.16|261
1668385200000|2022-11-14 00:20:00|57.88|57.18|56.34|55.64|58.07|57.37|56.34|55.64|332
1668385500000|2022-11-14 00:25:00|56.42|55.72|56.92|56.22|57.04|56.34|56.42|55.72|456
1668385800000|2022-11-14 00:30:00|56.93|56.23|57.52|56.82|57.52|56.82|56.83|56.13|365
1668386100000|2022-11-14 00:35:00|57.53|56.83|57.66|56.96|57.72|57.02|57.48|56.78|342
1668386400000|2022-11-14 00:40:00|57.65|56.95|57.7|57|58.03|57.33|57.65|56.95|315
1668386700000|2022-11-14 00:45:00|57.71|57.01|57.65|56.95|57.79|57.09|57.51|56.81|354
1668387000000|2022-11-14 00:50:00|57.66|56.96|57.83|57.13|58.09|57.39|57.6|56.9|322
1668387300000|2022-11-14 00:55:00|57.82|57.12|57.8|57.1|57.87|57.17|57.6|56.9|288
1668387600000|2022-11-14 01:00:00|57.81|57.11|57.76|57.06|57.81|57.11|57.52|56.82|216
1668387900000|2022-11-14 01:05:00|57.77|57.07|57.28|56.58|57.83|57.13|57.27|56.57|328
1668388200000|2022-11-14 01:10:00|57.29|56.59|57.08|56.38|57.36|56.66|57.06|56.36|238
1668388500000|2022-11-14 01:15:00|57.09|56.39|56.89|56.19|57.22|56.52|56.82|56.12|307
1668388800000|2022-11-14 01:20:00|56.9|56.2|57.26|56.56|57.33|56.63|56.81|56.11|369
1668389100000|2022-11-14 01:25:00|57.25|56.55|56.88|56.18|57.32|56.62|56.82|56.12|305
1668389400000|2022-11-14 01:30:00|56.89|56.19|56.93|56.23|57.09|56.39|56.84|56.14|318
1668389700000|2022-11-14 01:35:00|56.94|56.24|56.6|55.9|56.94|56.24|56.5|55.8|394
1668390000000|2022-11-14 01:40:00|56.62|55.92|56.1|55.4|56.7|56|56.02|55.32|441
1668390300000|2022-11-14 01:45:00|56.08|55.38|56.05|55.35|56.32|55.62|55.89|55.19|376
1668390600000|2022-11-14 01:50:00|56.06|55.36|56.56|55.86|56.68|55.98|56.04|55.34|365
1668390900000|2022-11-14 01:55:00|56.55|55.85|56.72|56.02|56.83|56.13|56.55|55.85|299
1668391200000|2022-11-14 02:00:00|56.71|56.01|56.42|55.72|56.95|56.25|56.35|55.65|339
1668391500000|2022-11-14 02:05:00|56.43|55.73|56.09|55.39|56.48|55.78|56.06|55.36|292
1668391800000|2022-11-14 02:10:00|56.08|55.38|56|55.3|56.19|55.49|55.73|55.03|344
1668392100000|2022-11-14 02:15:00|56.01|55.31|56.39|55.69|56.39|55.69|55.98|55.28|259
1668392400000|2022-11-14 02:20:00|56.38|55.68|56.32|55.62|56.39|55.69|56.18|55.48|193
1668392700000|2022-11-14 02:25:00|56.33|55.63|56.3|55.6|56.33|55.63|56.25|55.55|161
1668393000000|2022-11-14 02:30:00|56.29|55.59|56.45|55.75|56.47|55.77|56.26|55.56|196
1668393300000|2022-11-14 02:35:00|56.44|55.74|56.44|55.74|56.47|55.77|56.3|55.6|180
1668393600000|2022-11-14 02:40:00|56.45|55.75|56.56|55.86|56.57|55.87|56.38|55.68|188
1668393900000|2022-11-14 02:45:00|56.55|55.85|56.43|55.73|56.56|55.86|56.26|55.56|196
1668394200000|2022-11-14 02:50:00|56.42|55.72|56.32|55.62|56.43|55.73|56.27|55.57|145
1668394500000|2022-11-14 02:55:00|56.31|55.61|56.63|55.93|56.67|55.97|56.15|55.45|199
1668394800000|2022-11-14 03:00:00|56.62|55.92|56.38|55.68|56.68|55.98|56.38|55.68|279
1668395100000|2022-11-14 03:05:00|56.37|55.67|56.41|55.71|56.43|55.73|56.28|55.58|189
1668395400000|2022-11-14 03:10:00|56.42|55.72|56.39|55.69|56.42|55.72|56.3|55.6|95
1668395700000|2022-11-14 03:15:00|56.4|55.7|56.41|55.71|56.58|55.88|56.22|55.52|185
1668396000000|2022-11-14 03:20:00|56.42|55.72|56.63|55.93|56.66|55.96|56.36|55.66|180
1668396300000|2022-11-14 03:25:00|56.64|55.94|56.41|55.71|56.65|55.95|56.34|55.64|185
1668396600000|2022-11-14 03:30:00|56.42|55.72|56.57|55.87|56.57|55.87|56.38|55.68|190
1668396900000|2022-11-14 03:35:00|56.53|55.83|56.34|55.64|56.54|55.84|56.33|55.63|175
1668397200000|2022-11-14 03:40:00|56.33|55.63|56.34|55.64|56.42|55.72|56.28|55.58|167
1668397500000|2022-11-14 03:45:00|56.33|55.63|56.53|55.83|56.58|55.88|56.3|55.6|180
1668397800000|2022-11-14 03:50:00|56.52|55.82|56.43|55.73|56.54|55.84|56.36|55.66|164
1668398100000|2022-11-14 03:55:00|56.42|55.72|56.39|55.69|56.48|55.78|56.32|55.62|163
1668398400000|2022-11-14 04:00:00|56.4|55.7|56.35|55.65|56.4|55.7|56.23|55.53|195
1668398700000|2022-11-14 04:05:00|56.33|55.63|56.23|55.53|56.37|55.67|56.22|55.52|143
1668399000000|2022-11-14 04:10:00|56.24|55.54|56.09|55.39|56.3|55.6|56.06|55.36|170
1668399300000|2022-11-14 04:15:00|56.08|55.38|55.59|54.89|56.12|55.42|55.39|54.69|346
1668399600000|2022-11-14 04:20:00|55.6|54.9|55.84|55.14|55.92|55.22|55.44|54.74|427
1668399900000|2022-11-14 04:25:00|55.83|55.13|55.06|54.36|55.89|55.19|54.99|54.29|392
1668400200000|2022-11-14 04:30:00|55.07|54.37|55.4|54.7|55.42|54.72|54.99|54.29|314
1668400500000|2022-11-14 04:35:00|55.39|54.69|55.23|54.53|55.41|54.71|55.18|54.48|300
1668400800000|2022-11-14 04:40:00|55.22|54.52|55|54.3|55.23|54.53|54.9|54.2|384
1668401100000|2022-11-14 04:45:00|55.01|54.31|55.24|54.54|55.25|54.55|54.93|54.23|278
1668401400000|2022-11-14 04:50:00|55.22|54.52|55.18|54.48|55.23|54.53|55.12|54.42|174
1668401700000|2022-11-14 04:55:00|55.19|54.49|55.32|54.62|55.36|54.66|55.18|54.48|259
1668402000000|2022-11-14 05:00:00|55.31|54.61|55.34|54.64|55.36|54.66|55.28|54.58|109
1668402300000|2022-11-14 05:05:00|55.33|54.63|55.3|54.6|55.34|54.64|55.18|54.48|157
1668402600000|2022-11-14 05:10:00|55.31|54.61|55.25|54.55|55.31|54.61|55.13|54.43|155
1668402900000|2022-11-14 05:15:00|55.28|54.58|55.3|54.6|55.4|54.7|55.2|54.5|153
1668403200000|2022-11-14 05:20:00|55.31|54.61|55.3|54.6|55.47|54.77|55.28|54.58|175
1668403500000|2022-11-14 05:25:00|55.29|54.59|55.04|54.34|55.32|54.62|55|54.3|156
1668403800000|2022-11-14 05:30:00|55.03|54.33|54.42|53.72|55.17|54.47|54.32|53.62|292
1668404100000|2022-11-14 05:35:00|54.41|53.71|54.19|53.49|54.42|53.72|53.79|53.09|404
1668404400000|2022-11-14 05:40:00|54.18|53.48|54.14|53.44|54.23|53.53|53.91|53.21|341
1668404700000|2022-11-14 05:45:00|54.15|53.45|54.32|53.62|54.33|53.63|54|53.3|351
1668405000000|2022-11-14 05:50:00|54.31|53.61|54.37|53.67|54.53|53.83|54.25|53.55|310
1668405300000|2022-11-14 05:55:00|54.38|53.68|54.36|53.66|54.41|53.71|54.27|53.57|204
1668405600000|2022-11-14 06:00:00|54.37|53.67|54.74|54.04|54.74|54.04|54.34|53.64|289
1668405900000|2022-11-14 06:05:00|54.73|54.03|54.76|54.06|54.77|54.07|54.64|53.94|236
1668406200000|2022-11-14 06:10:00|54.77|54.07|54.5|53.8|54.82|54.12|54.49|53.79|237
1668406500000|2022-11-14 06:15:00|54.49|53.79|54.64|53.94|54.89|54.19|54.49|53.79|281
1668406800000|2022-11-14 06:20:00|54.63|53.93|54.84|54.14|54.84|54.14|54.58|53.88|267
1668407100000|2022-11-14 06:25:00|54.85|54.15|54.77|54.07|54.91|54.21|54.67|53.97|206
1668407400000|2022-11-14 06:30:00|54.76|54.06|54.78|54.08|54.79|54.09|54.7|54|152
1668407700000|2022-11-14 06:35:00|54.77|54.07|55.02|54.32|55.04|54.34|54.75|54.05|219
1668408000000|2022-11-14 06:40:00|55.01|54.31|55.77|55.07|56.44|55.74|55.01|54.31|506
1668408300000|2022-11-14 06:45:00|55.75|55.05|56.13|55.43|56.22|55.52|55.54|54.84|458
1668408600000|2022-11-14 06:50:00|56.14|55.44|56.35|55.65|56.6|55.9|56.01|55.31|489
1668408900000|2022-11-14 06:55:00|56.34|55.64|56.88|56.18|57.04|56.34|56.22|55.52|448
1668409200000|2022-11-14 07:00:00|56.89|56.19|56.72|56.02|56.89|56.19|56.54|55.84|389
1668409500000|2022-11-14 07:05:00|56.73|56.03|56.63|55.93|56.75|56.05|56.43|55.73|347
1668409800000|2022-11-14 07:10:00|56.64|55.94|56.55|55.85|56.78|56.08|56.43|55.73|470
1668410100000|2022-11-14 07:15:00|56.57|55.87|56.28|55.58|56.78|56.08|56.14|55.44|495
1668410400000|2022-11-14 07:20:00|56.26|55.56|56.75|56.05|56.81|56.11|56.25|55.55|426
1668410700000|2022-11-14 07:25:00|56.7|56|57.58|56.88|57.66|56.96|56.69|55.99|626
1668411000000|2022-11-14 07:30:00|57.56|56.86|57.38|56.68|57.63|56.93|57.31|56.61|619
1668411300000|2022-11-14 07:35:00|57.37|56.67|57.53|56.83|57.97|57.27|57.3|56.6|589
1668411600000|2022-11-14 07:40:00|57.47|56.77|57.73|57.03|57.9|57.2|57.44|56.74|536
1668411900000|2022-11-14 07:45:00|57.74|57.04|57.67|56.97|58.03|57.33|57.61|56.91|567
1668412200000|2022-11-14 07:50:00|57.74|57.04|57.71|57.01|58.05|57.35|57.62|56.92|502
1668412500000|2022-11-14 07:55:00|57.67|56.97|57.79|57.09|57.84|57.14|57.65|56.95|451
1668412800000|2022-11-14 08:00:00|57.76|57.06|58.06|57.36|58.09|57.39|57.72|57.02|536
1668413100000|2022-11-14 08:05:00|58.07|57.37|57.67|56.97|58.13|57.43|57.63|56.93|509
1668413400000|2022-11-14 08:10:00|57.65|56.95|57.8|57.1|58.03|57.33|57.64|56.94|491
1668413700000|2022-11-14 08:15:00|57.83|57.13|57.76|57.06|58.09|57.39|57.73|57.03|510
1668414000000|2022-11-14 08:20:00|57.78|57.08|57.81|57.11|58|57.3|57.77|57.07|444
1668414300000|2022-11-14 08:25:00|57.8|57.1|57.71|57.01|57.88|57.18|57.64|56.94|390
1668414600000|2022-11-14 08:30:00|57.72|57.02|57.92|57.22|57.93|57.23|57.68|56.98|314
1668414900000|2022-11-14 08:35:00|57.94|57.24|57.62|56.92|57.99|57.29|57.59|56.89|443
1668415200000|2022-11-14 08:40:00|57.63|56.93|57.85|57.15|57.92|57.22|57.62|56.92|371
1668415500000|2022-11-14 08:45:00|57.84|57.14|57.72|57.02|57.91|57.21|57.63|56.93|387
1668415800000|2022-11-14 08:50:00|57.71|57.01|57.87|57.17|57.95|57.25|57.7|57|342
1668416100000|2022-11-14 08:55:00|57.85|57.15|57.93|57.23|58.05|57.35|57.84|57.14|281
1668416400000|2022-11-14 09:00:00|57.94|57.24|57.86|57.16|58|57.3|57.57|56.87|478
1668416700000|2022-11-14 09:05:00|57.85|57.15|57.85|57.15|57.89|57.19|57.78|57.08|362
1668417000000|2022-11-14 09:10:00|57.84|57.14|58.18|57.48|58.32|57.62|57.84|57.14|484
1668417300000|2022-11-14 09:15:00|58.19|57.49|57.71|57.01|58.23|57.53|57.66|56.96|440
1668417600000|2022-11-14 09:20:00|57.69|56.99|57.93|57.23|58|57.3|57.67|56.97|342
1668417900000|2022-11-14 09:25:00|57.94|57.24|58.05|57.35|58.08|57.38|57.88|57.18|352
1668418200000|2022-11-14 09:30:00|58.04|57.34|58.23|57.53|58.3|57.6|57.87|57.17|380
1668418500000|2022-11-14 09:35:00|58.24|57.54|58.5|57.8|58.5|57.8|58.14|57.44|252
1668418800000|2022-11-14 09:40:00|58.52|57.82|58.69|57.99|58.83|58.13|58.44|57.74|366
1668419100000|2022-11-14 09:45:00|58.68|57.98|58.74|58.04|58.79|58.09|58.61|57.91|426
1668419400000|2022-11-14 09:50:00|58.72|58.02|58.89|58.19|58.97|58.27|58.66|57.96|463
1668419700000|2022-11-14 09:55:00|58.88|58.18|58.55|57.85|58.9|58.2|58.53|57.83|464
1668420000000|2022-11-14 10:00:00|58.56|57.86|58.66|57.96|58.75|58.05|58.35|57.65|471
1668420300000|2022-11-14 10:05:00|58.67|57.97|58.82|58.12|58.82|58.12|58.52|57.82|341
1668420600000|2022-11-14 10:10:00|58.79|58.09|58.52|57.82|58.84|58.14|58.49|57.79|343
1668420900000|2022-11-14 10:15:00|58.53|57.83|58.45|57.75|58.61|57.91|58.33|57.63|400
1668421200000|2022-11-14 10:20:00|58.46|57.76|58.31|57.61|58.6|57.9|58.3|57.6|366
1668421500000|2022-11-14 10:25:00|58.32|57.62|58.38|57.68|58.52|57.82|58.31|57.61|281
1668421800000|2022-11-14 10:30:00|58.37|57.67|58.35|57.65|58.48|57.78|58.27|57.57|318
1668422100000|2022-11-14 10:35:00|58.34|57.64|58.4|57.7|58.61|57.91|58.25|57.55|349
1668422400000|2022-11-14 10:40:00|58.42|57.72|58.3|57.6|58.46|57.76|58.22|57.52|348
1668422700000|2022-11-14 10:45:00|58.28|57.58|58.05|57.35|58.35|57.65|57.97|57.27|386
1668423000000|2022-11-14 10:50:00|58.09|57.39|58.19|57.49|58.26|57.56|58.05|57.35|306
1668423300000|2022-11-14 10:55:00|58.23|57.53|58.28|57.58|58.39|57.69|58.15|57.45|370
1668423600000|2022-11-14 11:00:00|58.26|57.56|58.13|57.43|58.32|57.62|58.05|57.35|347
1668423900000|2022-11-14 11:05:00|58.14|57.44|58.3|57.6|58.39|57.69|58.06|57.36|359
1668424200000|2022-11-14 11:10:00|58.29|57.59|58.37|57.67|58.4|57.7|58.19|57.49|299
1668424500000|2022-11-14 11:15:00|58.39|57.69|58.25|57.55|58.62|57.92|58.22|57.52|485
1668424800000|2022-11-14 11:20:00|58.22|57.52|58.16|57.46|58.38|57.68|58.08|57.38|495
1668425100000|2022-11-14 11:25:00|58.17|57.47|58.34|57.64|58.37|57.67|58.03|57.33|463
1668425400000|2022-11-14 11:30:00|58.36|57.66|58.11|57.41|58.54|57.84|58.03|57.33|480
1668425700000|2022-11-14 11:35:00|58.12|57.42|58.02|57.32|58.23|57.53|58.01|57.31|296
1668426000000|2022-11-14 11:40:00|58.09|57.39|58.1|57.4|58.14|57.44|58|57.3|257
1668426300000|2022-11-14 11:45:00|58.06|57.36|58.02|57.32|58.19|57.49|57.95|57.25|279
1668426600000|2022-11-14 11:50:00|58|57.3|58.04|57.34|58.15|57.45|57.93|57.23|342
1668426900000|2022-11-14 11:55:00|58.02|57.32|57.88|57.18|58.07|57.37|57.84|57.14|315
1668427200000|2022-11-14 12:00:00|57.87|57.17|57.62|56.92|57.91|57.21|57.58|56.88|423
1668427500000|2022-11-14 12:05:00|57.6|56.9|57.47|56.77|57.72|57.02|57.38|56.68|439
1668427800000|2022-11-14 12:10:00|57.49|56.79|57.67|56.97|57.74|57.04|57.45|56.75|408
1668428100000|2022-11-14 12:15:00|57.65|56.95|57.81|57.11|57.86|57.16|57.62|56.92|328
1668428400000|2022-11-14 12:20:00|57.79|57.09|57.7|57|57.82|57.12|57.63|56.93|328
1668428700000|2022-11-14 12:25:00|57.69|56.99|57.96|57.26|57.98|57.28|57.66|56.96|443
1668429000000|2022-11-14 12:30:00|57.98|57.28|58.11|57.41|58.15|57.45|57.8|57.1|447
1668429300000|2022-11-14 12:35:00|58.1|57.4|58.05|57.35|58.13|57.43|57.97|57.27|412
1668429600000|2022-11-14 12:40:00|58.06|57.36|58.16|57.46|58.21|57.51|58.03|57.33|336
1668429900000|2022-11-14 12:45:00|58.18|57.48|58.21|57.51|58.22|57.52|58.03|57.33|395
1668430200000|2022-11-14 12:50:00|58.19|57.49|58.36|57.66|58.43|57.73|58.16|57.46|384
1668430500000|2022-11-14 12:55:00|58.34|57.64|58.42|57.72|58.53|57.83|58.25|57.55|357
1668430800000|2022-11-14 13:00:00|58.41|57.71|58.34|57.64|58.47|57.77|58.2|57.5|438
1668431100000|2022-11-14 13:05:00|58.35|57.65|58.23|57.53|58.77|58.07|58.16|57.46|565
1668431400000|2022-11-14 13:10:00|58.21|57.51|58.8|58.1|59.06|58.36|58.09|57.39|546
1668431700000|2022-11-14 13:15:00|58.81|58.11|59.17|58.47|59.2|58.5|58.73|58.03|653
1668432000000|2022-11-14 13:20:00|59.18|58.48|59.25|58.55|59.38|58.68|58.98|58.28|633
1668432300000|2022-11-14 13:25:00|59.24|58.54|59.42|58.72|59.56|58.86|59.17|58.47|605
1668432600000|2022-11-14 13:30:00|59.39|58.69|59.4|58.7|59.48|58.78|59.32|58.62|590
1668432900000|2022-11-14 13:35:00|59.35|58.65|59.08|58.38|59.46|58.76|59.01|58.31|539
1668433200000|2022-11-14 13:40:00|59.07|58.37|59.06|58.36|59.23|58.53|58.93|58.23|508
1668433500000|2022-11-14 13:45:00|59.05|58.35|58.62|57.92|59.18|58.48|58.62|57.92|517
1668433800000|2022-11-14 13:50:00|58.59|57.89|57.62|56.92|58.82|58.12|57.5|56.8|708
1668434100000|2022-11-14 13:55:00|57.63|56.93|58.11|57.41|58.29|57.59|57.57|56.87|660
1668434400000|2022-11-14 14:00:00|58.1|57.4|57.89|57.19|58.16|57.46|57.75|57.05|676
1668434700000|2022-11-14 14:05:00|57.88|57.18|58.22|57.52|58.33|57.63|57.79|57.09|615
1668435000000|2022-11-14 14:10:00|58.23|57.53|58.22|57.52|58.36|57.66|58|57.3|552
1668435300000|2022-11-14 14:15:00|58.2|57.5|57.69|56.99|58.21|57.51|57.64|56.94|546
1668435600000|2022-11-14 14:20:00|57.73|57.03|57.59|56.89|57.82|57.12|57.54|56.84|583
1668435900000|2022-11-14 14:25:00|57.58|56.88|57.44|56.74|57.65|56.95|57.26|56.56|562
1668436200000|2022-11-14 14:30:00|57.45|56.75|57.31|56.61|57.65|56.95|57.2|56.5|608
1668436500000|2022-11-14 14:35:00|57.3|56.6|57.3|56.6|57.34|56.64|56.89|56.19|638
1668436800000|2022-11-14 14:40:00|57.31|56.61|57.2|56.5|57.34|56.64|57.13|56.43|533
1668437100000|2022-11-14 14:45:00|57.19|56.49|57.44|56.74|57.54|56.84|57.06|56.36|547
1668437400000|2022-11-14 14:50:00|57.45|56.75|57.34|56.64|57.5|56.8|57.26|56.56|467
1668437700000|2022-11-14 14:55:00|57.33|56.63|57.4|56.7|57.48|56.78|57.28|56.58|535
1668438000000|2022-11-14 15:00:00|57.43|56.73|57.18|56.48|57.52|56.82|57.18|56.48|437
1668438300000|2022-11-14 15:05:00|57.23|56.53|57.28|56.58|57.35|56.65|57.1|56.4|396
1668438600000|2022-11-14 15:10:00|57.3|56.6|57.34|56.64|57.4|56.7|57.13|56.43|424
1668438900000|2022-11-14 15:15:00|57.35|56.65|57.24|56.54|57.4|56.7|57.18|56.48|368
1668439200000|2022-11-14 15:20:00|57.23|56.53|57.03|56.33|57.27|56.57|56.99|56.29|422
1668439500000|2022-11-14 15:25:00|57.04|56.34|56.95|56.25|57.19|56.49|56.74|56.04|550
1668439800000|2022-11-14 15:30:00|56.94|56.24|56.88|56.18|57.01|56.31|56.69|55.99|548
1668440100000|2022-11-14 15:35:00|56.87|56.17|56.94|56.24|57.03|56.33|56.73|56.03|413
1668440400000|2022-11-14 15:40:00|56.95|56.25|57.14|56.44|57.17|56.47|56.89|56.19|397
1668440700000|2022-11-14 15:45:00|57.12|56.42|57.14|56.44|57.26|56.56|56.99|56.29|418
1668441000000|2022-11-14 15:50:00|57.13|56.43|57.32|56.62|57.39|56.69|57.07|56.37|368
1668441300000|2022-11-14 15:55:00|57.31|56.61|57.23|56.53|57.38|56.68|57.14|56.44|336
1668441600000|2022-11-14 16:00:00|57.22|56.52|57.19|56.49|57.25|56.55|56.99|56.29|375
1668441900000|2022-11-14 16:05:00|57.23|56.53|57.27|56.57|57.31|56.61|57.17|56.47|391
1668442200000|2022-11-14 16:10:00|57.26|56.56|56.78|56.08|57.28|56.58|56.74|56.04|535
1668442500000|2022-11-14 16:15:00|56.8|56.1|56.12|55.42|56.83|56.13|56.09|55.39|541
1668442800000|2022-11-14 16:20:00|56.09|55.39|56.35|55.65|56.42|55.72|55.93|55.23|519
1668443100000|2022-11-14 16:25:00|56.37|55.67|56.49|55.79|56.54|55.84|56.31|55.61|402
1668443400000|2022-11-14 16:30:00|56.48|55.78|56.66|55.96|56.66|55.96|56.34|55.64|434
1668443700000|2022-11-14 16:35:00|56.63|55.93|56.57|55.87|56.68|55.98|56.49|55.79|477
1668444000000|2022-11-14 16:40:00|56.58|55.88|56.41|55.71|56.6|55.9|56.35|55.65|390
1668444300000|2022-11-14 16:45:00|56.38|55.68|56.67|55.97|56.68|55.98|56.38|55.68|442
1668444600000|2022-11-14 16:50:00|56.68|55.98|56.46|55.76|56.76|56.06|56.45|55.75|355
1668444900000|2022-11-14 16:55:00|56.47|55.77|56.56|55.86|56.6|55.9|56.43|55.73|346
1668445200000|2022-11-14 17:00:00|56.53|55.83|56.68|55.98|56.81|56.11|56.53|55.83|420
1668445500000|2022-11-14 17:05:00|56.67|55.97|56.81|56.11|56.82|56.12|56.47|55.77|440
1668445800000|2022-11-14 17:10:00|56.78|56.08|56.73|56.03|56.82|56.12|56.68|55.98|350
1668446100000|2022-11-14 17:15:00|56.76|56.06|56.71|56.01|56.83|56.13|56.68|55.98|306
1668446400000|2022-11-14 17:20:00|56.74|56.04|56.86|56.16|56.91|56.21|56.68|55.98|358
1668446700000|2022-11-14 17:25:00|56.88|56.18|57.04|56.34|57.08|56.38|56.79|56.09|332
1668447000000|2022-11-14 17:30:00|57.06|56.36|57.16|56.46|57.2|56.5|56.91|56.21|478
1668447300000|2022-11-14 17:35:00|57.15|56.45|57.29|56.59|57.33|56.63|57.06|56.36|376
1668447600000|2022-11-14 17:40:00|57.28|56.58|57.31|56.61|57.35|56.65|57.19|56.49|329
1668447900000|2022-11-14 17:45:00|57.28|56.58|57.16|56.46|57.33|56.63|57.08|56.38|430
1668448200000|2022-11-14 17:50:00|57.17|56.47|57.11|56.41|57.25|56.55|57.07|56.37|276
1668448500000|2022-11-14 17:55:00|57.12|56.42|57.1|56.4|57.15|56.45|57.05|56.35|296
1668448800000|2022-11-14 18:00:00|57.14|56.44|57.19|56.49|57.19|56.49|57.03|56.33|329
1668449100000|2022-11-14 18:05:00|57.21|56.51|57.15|56.45|57.27|56.57|57.12|56.42|305
1668449400000|2022-11-14 18:10:00|57.16|56.46|57.13|56.43|57.18|56.48|57.03|56.33|291
1668449700000|2022-11-14 18:15:00|57.12|56.42|57.18|56.48|57.21|56.51|57.08|56.38|222
1668450000000|2022-11-14 18:20:00|57.19|56.49|57.11|56.41|57.24|56.54|57.07|56.37|164
1668450300000|2022-11-14 18:25:00|57.12|56.42|57.18|56.48|57.28|56.58|57.06|56.36|295
1668450600000|2022-11-14 18:30:00|57.16|56.46|57.05|56.35|57.18|56.48|56.98|56.28|365
1668450900000|2022-11-14 18:35:00|57.03|56.33|57.06|56.36|57.13|56.43|56.97|56.27|327
1668451200000|2022-11-14 18:40:00|57.07|56.37|57.13|56.43|57.17|56.47|57.03|56.33|248
1668451500000|2022-11-14 18:45:00|57.14|56.44|57.13|56.43|57.2|56.5|57.06|56.36|271
1668451800000|2022-11-14 18:50:00|57.15|56.45|57.18|56.48|57.23|56.53|57.08|56.38|219
1668452100000|2022-11-14 18:55:00|57.2|56.5|57.16|56.46|57.29|56.59|57.06|56.36|290
1668452400000|2022-11-14 19:00:00|57.14|56.44|57.21|56.51|57.26|56.56|57.11|56.41|202
1668452700000|2022-11-14 19:05:00|57.22|56.52|57.21|56.51|57.27|56.57|57.08|56.38|248
1668453000000|2022-11-14 19:10:00|57.22|56.52|56.87|56.17|57.22|56.52|56.82|56.12|383
1668453300000|2022-11-14 19:15:00|56.84|56.14|56.89|56.19|56.94|56.24|56.67|55.97|487
1668453600000|2022-11-14 19:20:00|56.87|56.17|56.95|56.25|56.99|56.29|56.7|56|423
1668453900000|2022-11-14 19:25:00|56.96|56.26|56.82|56.12|56.96|56.26|56.67|55.97|389
1668454200000|2022-11-14 19:30:00|56.83|56.13|56.59|55.89|56.86|56.16|56.48|55.78|418
1668454500000|2022-11-14 19:35:00|56.58|55.88|56.5|55.8|56.61|55.91|56.41|55.71|397
1668454800000|2022-11-14 19:40:00|56.51|55.81|56.31|55.61|56.61|55.91|56.29|55.59|399
1668455100000|2022-11-14 19:45:00|56.35|55.65|56.3|55.6|56.36|55.66|55.99|55.29|542
1668455400000|2022-11-14 19:50:00|56.28|55.58|56.22|55.52|56.47|55.77|56.13|55.43|528
1668455700000|2022-11-14 19:55:00|56.2|55.5|55.9|55.2|56.27|55.57|55.67|54.97|586
1668456000000|2022-11-14 20:00:00|55.92|55.22|56.17|55.47|56.31|55.61|55.81|55.11|559
1668456300000|2022-11-14 20:05:00|56.13|55.43|55.83|55.13|56.17|55.47|55.69|54.99|581
1668456600000|2022-11-14 20:10:00|55.84|55.14|55.83|55.13|56|55.3|55.73|55.03|537
1668456900000|2022-11-14 20:15:00|55.82|55.12|56|55.3|56.06|55.36|55.79|55.09|542
1668457200000|2022-11-14 20:20:00|56.02|55.32|55.87|55.17|56.06|55.36|55.77|55.07|457
1668457500000|2022-11-14 20:25:00|55.88|55.18|55.82|55.12|55.92|55.22|55.73|55.03|294
1668457800000|2022-11-14 20:30:00|55.79|55.09|55.61|54.91|55.87|55.17|55.51|54.81|456
1668458100000|2022-11-14 20:35:00|55.6|54.9|55.53|54.83|55.78|55.08|55.47|54.77|424
1668458400000|2022-11-14 20:40:00|55.5|54.8|55.41|54.71|55.61|54.91|55.36|54.66|448
1668458700000|2022-11-14 20:45:00|55.37|54.67|55.29|54.59|55.46|54.76|55.14|54.44|461
1668459000000|2022-11-14 20:50:00|55.35|54.65|55.29|54.59|55.35|54.65|55.13|54.43|405
1668459300000|2022-11-14 20:55:00|55.28|54.58|55.54|54.84|55.57|54.87|55.23|54.53|429
1668459600000|2022-11-14 21:00:00|55.5|54.8|55.48|54.78|55.58|54.88|55.42|54.72|427
1668459900000|2022-11-14 21:05:00|55.46|54.76|55.38|54.68|55.55|54.85|55.3|54.6|326
1668460200000|2022-11-14 21:10:00|55.39|54.69|55.39|54.69|55.51|54.81|55.19|54.49|335
1668460500000|2022-11-14 21:15:00|55.4|54.7|55.61|54.91|55.64|54.94|55.32|54.62|371
1668460800000|2022-11-14 21:20:00|55.62|54.92|55.53|54.83|55.64|54.94|55.45|54.75|370
1668461100000|2022-11-14 21:25:00|55.54|54.84|55.38|54.68|55.57|54.87|55.34|54.64|303
1668461400000|2022-11-14 21:30:00|55.41|54.71|55.52|54.82|55.64|54.94|55.31|54.61|370
1668461700000|2022-11-14 21:35:00|55.47|54.77|55.53|54.83|55.66|54.96|55.47|54.77|360
1668462000000|2022-11-14 21:40:00|55.52|54.82|55.67|54.97|55.72|55.02|55.48|54.78|304
1668462300000|2022-11-14 21:45:00|55.68|54.98|55.5|54.8|55.71|55.01|55.4|54.7|310
1668462600000|2022-11-14 21:50:00|55.45|54.75|55.66|54.96|55.68|54.98|55.45|54.75|308
1668462900000|2022-11-14 21:55:00|55.64|54.94|55.71|55.01|55.81|55.11|55.59|54.89|309
1668463200000|2022-11-14 22:00:00|55.7|55|55.78|55.08|55.84|55.14|55.69|54.99|145
1668463500000|2022-11-14 22:05:00|55.77|55.07|55.75|55.05|55.81|55.11|55.73|55.03|100
1668463800000|2022-11-14 22:10:00|55.74|55.04|55.85|55.15|55.85|55.15|55.74|55.04|83
1668464100000|2022-11-14 22:15:00|55.84|55.14|55.84|55.14|55.86|55.16|55.82|55.12|60
1668464400000|2022-11-14 22:20:00|55.83|55.13|55.88|55.18|55.89|55.19|55.83|55.13|76
1668464700000|2022-11-14 22:25:00|55.89|55.19|55.93|55.23|55.94|55.24|55.88|55.18|117
1668465000000|2022-11-14 22:30:00|55.92|55.22|55.83|55.13|55.95|55.25|55.79|55.09|105
1668465300000|2022-11-14 22:35:00|55.82|55.12|55.95|55.25|55.95|55.25|55.82|55.12|93
1668465600000|2022-11-14 22:40:00|55.96|55.26|55.98|55.28|56.03|55.33|55.94|55.24|103
1668465900000|2022-11-14 22:45:00|55.99|55.29|56.14|55.44|56.15|55.45|55.93|55.23|101
1668466200000|2022-11-14 22:50:00|56.13|55.43|56.15|55.45|56.17|55.47|56.11|55.41|94
1668466500000|2022-11-14 22:55:00|56.14|55.44|56.16|55.46|56.24|55.54|56.11|55.41|125
1668466800000|2022-11-14 23:00:00|56.17|55.47|56.27|55.57|56.43|55.73|56.16|55.46|401
1668467100000|2022-11-14 23:05:00|56.26|55.56|56.6|55.9|56.67|55.97|56.23|55.53|470
1668467400000|2022-11-14 23:10:00|56.61|55.91|56.57|55.87|56.67|55.97|56.44|55.74|431
1668467700000|2022-11-14 23:15:00|56.58|55.88|56.86|56.16|56.98|56.28|56.56|55.86|540
1668468000000|2022-11-14 23:20:00|56.85|56.15|56.84|56.14|56.89|56.19|56.74|56.04|453
1668468300000|2022-11-14 23:25:00|56.83|56.13|56.82|56.12|56.97|56.27|56.72|56.02|413
1668468600000|2022-11-14 23:30:00|56.83|56.13|57.07|56.37|57.08|56.38|56.79|56.09|313
1668468900000|2022-11-14 23:35:00|57.06|56.36|57.02|56.32|57.12|56.42|56.92|56.22|373
1668469200000|2022-11-14 23:40:00|57.01|56.31|57.14|56.44|57.17|56.47|56.97|56.27|307
1668469500000|2022-11-14 23:45:00|57.15|56.45|56.96|56.26|57.18|56.48|56.86|56.16|439
1668469800000|2022-11-14 23:50:00|56.93|56.23|56.9|56.2|56.99|56.29|56.73|56.03|402
1668470100000|2022-11-14 23:55:00|56.89|56.19|57|56.3|57.02|56.32|56.8|56.1|298
1668470400000|2022-11-15 00:00:00|56.99|56.29|57.26|56.56|57.31|56.61|56.89|56.19|405
1668470700000|2022-11-15 00:05:00|57.25|56.55|57.1|56.4|57.28|56.58|56.83|56.13|525
1668471000000|2022-11-15 00:10:00|57.09|56.39|56.96|56.26|57.12|56.42|56.9|56.2|473
1668471300000|2022-11-15 00:15:00|56.97|56.27|56.94|56.24|57.06|56.36|56.78|56.08|391
1668471600000|2022-11-15 00:20:00|56.97|56.27|57.29|56.59|57.31|56.61|56.95|56.25|424
1668471900000|2022-11-15 00:25:00|57.3|56.6|57.49|56.79|57.52|56.82|57.28|56.58|354
1668472200000|2022-11-15 00:30:00|57.5|56.8|57.39|56.69|57.63|56.93|57.17|56.47|480
1668472500000|2022-11-15 00:35:00|57.4|56.7|57.3|56.6|57.6|56.9|57.22|56.52|426
1668472800000|2022-11-15 00:40:00|57.29|56.59|57.25|56.55|57.39|56.69|57.17|56.47|381
1668473100000|2022-11-15 00:45:00|57.27|56.57|57.32|56.62|57.39|56.69|57.19|56.49|390
1668473400000|2022-11-15 00:50:00|57.27|56.57|57.11|56.41|57.37|56.67|57.03|56.33|440
1668473700000|2022-11-15 00:55:00|57.1|56.4|57.12|56.42|57.22|56.52|56.98|56.28|426
1668474000000|2022-11-15 01:00:00|57.11|56.41|57.21|56.51|57.21|56.51|56.89|56.19|434
1668474300000|2022-11-15 01:05:00|57.19|56.49|57.32|56.62|57.32|56.62|57.14|56.44|303
1668474600000|2022-11-15 01:10:00|57.28|56.58|57.35|56.65|57.38|56.68|57.23|56.53|257
1668474900000|2022-11-15 01:15:00|57.36|56.66|57.5|56.8|57.51|56.81|57.24|56.54|294
1668475200000|2022-11-15 01:20:00|57.49|56.79|57.65|56.95|57.65|56.95|57.43|56.73|376
1668475500000|2022-11-15 01:25:00|57.64|56.94|57.65|56.95|57.69|56.99|57.53|56.83|372
1668475800000|2022-11-15 01:30:00|57.64|56.94|57.76|57.06|57.83|57.13|57.61|56.91|319
1668476100000|2022-11-15 01:35:00|57.75|57.05|57.81|57.11|57.83|57.13|57.49|56.79|382
1668476400000|2022-11-15 01:40:00|57.83|57.13|57.79|57.09|57.95|57.25|57.68|56.98|398
1668476700000|2022-11-15 01:45:00|57.78|57.08|57.96|57.26|58.03|57.33|57.65|56.95|472
1668477000000|2022-11-15 01:50:00|57.97|57.27|58.08|57.38|58.12|57.42|57.77|57.07|478
1668477300000|2022-11-15 01:55:00|58.09|57.39|57.97|57.27|58.1|57.4|57.89|57.19|444
1668477600000|2022-11-15 02:00:00|57.98|57.28|58.02|57.32|58.05|57.35|57.74|57.04|384
1668477900000|2022-11-15 02:05:00|58.01|57.31|58.01|57.31|58.05|57.35|57.86|57.16|351
1668478200000|2022-11-15 02:10:00|57.99|57.29|58.06|57.36|58.08|57.38|57.91|57.21|286
1668478500000|2022-11-15 02:15:00|58.08|57.38|58.07|57.37|58.16|57.46|58|57.3|252
1668478800000|2022-11-15 02:20:00|58.04|57.34|58.15|57.45|58.18|57.48|57.91|57.21|180
1668479100000|2022-11-15 02:25:00|58.14|57.44|58.18|57.48|58.21|57.51|58.08|57.38|229
1668479400000|2022-11-15 02:30:00|58.17|57.47|58.25|57.55|58.31|57.61|58.11|57.41|268
1668479700000|2022-11-15 02:35:00|58.24|57.54|58.3|57.6|58.33|57.63|58.2|57.5|247
1668480000000|2022-11-15 02:40:00|58.31|57.61|58.2|57.5|58.33|57.63|58.16|57.46|170
1668480300000|2022-11-15 02:45:00|58.21|57.51|58.16|57.46|58.24|57.54|58.08|57.38|203
1668480600000|2022-11-15 02:50:00|58.15|57.45|58.28|57.58|58.37|57.67|58.1|57.4|195
1668480900000|2022-11-15 02:55:00|58.31|57.61|58.41|57.71|58.44|57.74|58.3|57.6|159
1668481200000|2022-11-15 03:00:00|58.42|57.72|58.83|58.13|58.86|58.16|58.38|57.68|286
1668481500000|2022-11-15 03:05:00|58.82|58.12|58.72|58.02|58.83|58.13|58.66|57.96|321
1668481800000|2022-11-15 03:10:00|58.73|58.03|58.71|58.01|58.81|58.11|58.56|57.86|327
1668482100000|2022-11-15 03:15:00|58.74|58.04|58.69|57.99|58.76|58.06|58.62|57.92|227
1668482400000|2022-11-15 03:20:00|58.67|57.97|58.4|57.7|58.71|58.01|58.3|57.6|287
1668482700000|2022-11-15 03:25:00|58.42|57.72|58.49|57.79|58.58|57.88|58.36|57.66|247
1668483000000|2022-11-15 03:30:00|58.5|57.8|58.62|57.92|58.69|57.99|58.41|57.71|269
1668483300000|2022-11-15 03:35:00|58.6|57.9|58.55|57.85|58.73|58.03|58.47|57.77|251
1668483600000|2022-11-15 03:40:00|58.56|57.86|58.5|57.8|58.58|57.88|58.46|57.76|239
1668483900000|2022-11-15 03:45:00|58.51|57.81|58.37|57.67|58.62|57.92|58.29|57.59|281
1668484200000|2022-11-15 03:50:00|58.36|57.66|58.28|57.58|58.41|57.71|58.24|57.54|243
1668484500000|2022-11-15 03:55:00|58.27|57.57|58.36|57.66|58.4|57.7|58.23|57.53|186
1668484800000|2022-11-15 04:00:00|58.37|57.67|58.24|57.54|58.41|57.71|58.15|57.45|258
1668485100000|2022-11-15 04:05:00|58.26|57.56|58.4|57.7|58.49|57.79|58.25|57.55|201
1668485400000|2022-11-15 04:10:00|58.42|57.72|58.43|57.73|58.47|57.77|58.25|57.55|278
1668485700000|2022-11-15 04:15:00|58.42|57.72|58.28|57.58|58.59|57.89|58.23|57.53|411
1668486000000|2022-11-15 04:20:00|58.27|57.57|58.37|57.67|58.43|57.73|58.14|57.44|321
1668486300000|2022-11-15 04:25:00|58.36|57.66|58.27|57.57|58.46|57.76|58.21|57.51|206
1668486600000|2022-11-15 04:30:00|58.28|57.58|58.3|57.6|58.38|57.68|58.25|57.55|157
1668486900000|2022-11-15 04:35:00|58.31|57.61|58.28|57.58|58.37|57.67|58.21|57.51|193
1668487200000|2022-11-15 04:40:00|58.27|57.57|58.35|57.65|58.41|57.71|58.25|57.55|196
1668487500000|2022-11-15 04:45:00|58.36|57.66|58.2|57.5|58.36|57.66|58.19|57.49|117
1668487800000|2022-11-15 04:50:00|58.21|57.51|58.2|57.5|58.36|57.66|58.17|57.47|197
1668488100000|2022-11-15 04:55:00|58.21|57.51|58.24|57.54|58.3|57.6|58.17|57.47|222
1668488400000|2022-11-15 05:00:00|58.21|57.51|58.3|57.6|58.34|57.64|58.2|57.5|249
1668488700000|2022-11-15 05:05:00|58.28|57.58|58.37|57.67|58.42|57.72|58.11|57.41|344
1668489000000|2022-11-15 05:10:00|58.38|57.68|58.23|57.53|58.4|57.7|58.17|57.47|226
1668489300000|2022-11-15 05:15:00|58.22|57.52|58.23|57.53|58.37|57.67|58.13|57.43|239
1668489600000|2022-11-15 05:20:00|58.25|57.55|58.31|57.61|58.35|57.65|58.18|57.48|217
1668489900000|2022-11-15 05:25:00|58.32|57.62|58.2|57.5|58.38|57.68|58.12|57.42|229
1668490200000|2022-11-15 05:30:00|58.23|57.53|58.06|57.36|58.24|57.54|58.03|57.33|345
1668490500000|2022-11-15 05:35:00|58.03|57.33|58|57.3|58.14|57.44|58|57.3|304
1668490800000|2022-11-15 05:40:00|58.01|57.31|57.85|57.15|58.05|57.35|57.8|57.1|330
1668491100000|2022-11-15 05:45:00|57.84|57.14|57.97|57.27|58.05|57.35|57.74|57.04|303
1668491400000|2022-11-15 05:50:00|57.98|57.28|57.81|57.11|57.99|57.29|57.8|57.1|225
1668491700000|2022-11-15 05:55:00|57.82|57.12|57.97|57.27|58.02|57.32|57.77|57.07|384
1668492000000|2022-11-15 06:00:00|57.96|57.26|57.85|57.15|57.96|57.26|57.61|56.91|421
1668492300000|2022-11-15 06:05:00|57.87|57.17|57.67|56.97|58.05|57.35|57.66|56.96|492
1668492600000|2022-11-15 06:10:00|57.71|57.01|57.86|57.16|57.95|57.25|57.64|56.94|322
1668492900000|2022-11-15 06:15:00|57.87|57.17|57.98|57.28|58.03|57.33|57.86|57.16|224
1668493200000|2022-11-15 06:20:00|57.99|57.29|57.94|57.24|58|57.3|57.84|57.14|225
1668493500000|2022-11-15 06:25:00|57.96|57.26|57.91|57.21|57.96|57.26|57.81|57.11|216
1668493800000|2022-11-15 06:30:00|57.92|57.22|57.87|57.17|58.03|57.33|57.8|57.1|242
1668494100000|2022-11-15 06:35:00|57.85|57.15|57.7|57|57.88|57.18|57.7|57|201
1668494400000|2022-11-15 06:40:00|57.69|56.99|57.72|57.02|57.76|57.06|57.65|56.95|162
1668494700000|2022-11-15 06:45:00|57.71|57.01|57.74|57.04|57.74|57.04|57.63|56.93|189
1668495000000|2022-11-15 06:50:00|57.73|57.03|57.81|57.11|57.85|57.15|57.65|56.95|202
1668495300000|2022-11-15 06:55:00|57.82|57.12|57.78|57.08|57.87|57.17|57.67|56.97|194
1668495600000|2022-11-15 07:00:00|57.83|57.13|57.77|57.07|57.95|57.25|57.73|57.03|265
1668495900000|2022-11-15 07:05:00|57.76|57.06|57.86|57.16|57.94|57.24|57.74|57.04|197
1668496200000|2022-11-15 07:10:00|57.87|57.17|58.22|57.52|58.28|57.58|57.8|57.1|369
1668496500000|2022-11-15 07:15:00|58.2|57.5|58.5|57.8|58.54|57.84|58.14|57.44|407
1668496800000|2022-11-15 07:20:00|58.51|57.81|58.52|57.82|58.61|57.91|58.35|57.65|435
1668497100000|2022-11-15 07:25:00|58.54|57.84|58.21|57.51|58.57|57.87|58.11|57.41|386
1668497400000|2022-11-15 07:30:00|58.2|57.5|58.4|57.7|58.43|57.73|58.1|57.4|400
1668497700000|2022-11-15 07:35:00|58.41|57.71|58.45|57.75|58.56|57.86|58.34|57.64|373
1668498000000|2022-11-15 07:40:00|58.43|57.73|58.53|57.83|58.55|57.85|58.35|57.65|372
1668498300000|2022-11-15 07:45:00|58.5|57.8|58.56|57.86|58.58|57.88|58.37|57.67|364
1668498600000|2022-11-15 07:50:00|58.57|57.87|58.51|57.81|58.65|57.95|58.43|57.73|349
1668498900000|2022-11-15 07:55:00|58.5|57.8|58.52|57.82|58.54|57.84|58.41|57.71|291
1668499200000|2022-11-15 08:00:00|58.53|57.83|58.39|57.69|58.58|57.88|58.29|57.59|279
1668499500000|2022-11-15 08:05:00|58.38|57.68|58.27|57.57|58.45|57.75|58.24|57.54|225
1668499800000|2022-11-15 08:10:00|58.26|57.56|58.32|57.62|58.43|57.73|58.25|57.55|261
1668500100000|2022-11-15 08:15:00|58.31|57.61|58.44|57.74|58.44|57.74|58.28|57.58|221
1668500400000|2022-11-15 08:20:00|58.43|57.73|58.81|58.11|58.83|58.13|58.4|57.7|398
1668500700000|2022-11-15 08:25:00|58.8|58.1|58.9|58.2|58.98|58.28|58.73|58.03|405
1668501000000|2022-11-15 08:30:00|58.92|58.22|58.88|58.18|59.08|58.38|58.86|58.16|365
1668501300000|2022-11-15 08:35:00|58.89|58.19|58.79|58.09|59|58.3|58.73|58.03|356
1668501600000|2022-11-15 08:40:00|58.78|58.08|58.86|58.16|58.92|58.22|58.73|58.03|214
1668501900000|2022-11-15 08:45:00|58.87|58.17|58.84|58.14|58.99|58.29|58.81|58.11|251
1668502200000|2022-11-15 08:50:00|58.85|58.15|58.88|58.18|58.98|58.28|58.8|58.1|274
1668502500000|2022-11-15 08:55:00|58.87|58.17|59.09|58.39|59.13|58.43|58.83|58.13|325
1668502800000|2022-11-15 09:00:00|59.06|58.36|58.96|58.26|59.14|58.44|58.96|58.26|296
1668503100000|2022-11-15 09:05:00|58.97|58.27|59.11|58.41|59.14|58.44|58.93|58.23|230
1668503400000|2022-11-15 09:10:00|59.12|58.42|59.21|58.51|59.23|58.53|59.08|58.38|300
1668503700000|2022-11-15 09:15:00|59.2|58.5|58.92|58.22|59.23|58.53|58.9|58.2|350
1668504000000|2022-11-15 09:20:00|58.91|58.21|58.75|58.05|59.09|58.39|58.6|57.9|365
1668504300000|2022-11-15 09:25:00|58.78|58.08|58.69|57.99|58.91|58.21|58.55|57.85|418
1668504600000|2022-11-15 09:30:00|58.67|57.97|58.49|57.79|58.75|58.05|58.37|57.67|440
1668504900000|2022-11-15 09:35:00|58.48|57.78|58.34|57.64|58.57|57.87|58.33|57.63|396
1668505200000|2022-11-15 09:40:00|58.35|57.65|58.42|57.72|58.55|57.85|58.31|57.61|412
1668505500000|2022-11-15 09:45:00|58.41|57.71|58.39|57.69|58.57|57.87|58.36|57.66|442
1668505800000|2022-11-15 09:50:00|58.42|57.72|58.77|58.07|58.8|58.1|58.39|57.69|403
1668506100000|2022-11-15 09:55:00|58.76|58.06|58.67|57.97|58.77|58.07|58.63|57.93|304
1668506400000|2022-11-15 10:00:00|58.64|57.94|58.75|58.05|58.79|58.09|58.62|57.92|302
1668506700000|2022-11-15 10:05:00|58.74|58.04|58.59|57.89|58.81|58.11|58.59|57.89|312
1668507000000|2022-11-15 10:10:00|58.6|57.9|58.52|57.82|58.64|57.94|58.45|57.75|256
1668507300000|2022-11-15 10:15:00|58.53|57.83|58.63|57.93|58.7|58|58.46|57.76|288
1668507600000|2022-11-15 10:20:00|58.64|57.94|58.62|57.92|58.71|58.01|58.58|57.88|185
1668507900000|2022-11-15 10:25:00|58.61|57.91|58.59|57.89|58.68|57.98|58.54|57.84|249
1668508200000|2022-11-15 10:30:00|58.6|57.9|58.46|57.76|58.63|57.93|58.39|57.69|300
1668508500000|2022-11-15 10:35:00|58.47|57.77|58.63|57.93|58.71|58.01|58.41|57.71|294
1668508800000|2022-11-15 10:40:00|58.64|57.94|58.79|58.09|58.87|58.17|58.64|57.94|355
1668509100000|2022-11-15 10:45:00|58.78|58.08|58.66|57.96|58.85|58.15|58.58|57.88|357
1668509400000|2022-11-15 10:50:00|58.64|57.94|58.78|58.08|58.79|58.09|58.59|57.89|201
1668509700000|2022-11-15 10:55:00|58.79|58.09|59|58.3|59.03|58.33|58.78|58.08|279
1668510000000|2022-11-15 11:00:00|59.02|58.32|59.28|58.58|59.29|58.59|58.86|58.16|421
1668510300000|2022-11-15 11:05:00|59.29|58.59|59.09|58.39|59.33|58.63|59.04|58.34|434
1668510600000|2022-11-15 11:10:00|59.1|58.4|58.94|58.24|59.19|58.49|58.85|58.15|349
1668510900000|2022-11-15 11:15:00|58.95|58.25|58.55|57.85|58.99|58.29|58.48|57.78|458
1668511200000|2022-11-15 11:20:00|58.59|57.89|58.59|57.89|58.7|58|58.55|57.85|423
1668511500000|2022-11-15 11:25:00|58.57|57.87|58.51|57.81|58.71|58.01|58.48|57.78|341
1668511800000|2022-11-15 11:30:00|58.53|57.83|58.68|57.98|58.72|58.02|58.47|57.77|336
1668512100000|2022-11-15 11:35:00|58.67|57.97|58.6|57.9|58.71|58.01|58.57|57.87|296
1668512400000|2022-11-15 11:40:00|58.61|57.91|58.71|58.01|58.76|58.06|58.58|57.88|278
1668512700000|2022-11-15 11:45:00|58.73|58.03|58.7|58|58.76|58.06|58.57|57.87|314
1668513000000|2022-11-15 11:50:00|58.71|58.01|58.73|58.03|58.82|58.12|58.68|57.98|306
1668513300000|2022-11-15 11:55:00|58.74|58.04|58.68|57.98|58.81|58.11|58.66|57.96|247
1668513600000|2022-11-15 12:00:00|58.67|57.97|58.52|57.82|58.73|58.03|58.49|57.79|349
1668513900000|2022-11-15 12:05:00|58.51|57.81|58.61|57.91|58.62|57.92|58.47|57.77|239
1668514200000|2022-11-15 12:10:00|58.63|57.93|58.79|58.09|58.86|58.16|58.62|57.92|312
1668514500000|2022-11-15 12:15:00|58.77|58.07|58.88|58.18|58.88|58.18|58.74|58.04|226
1668514800000|2022-11-15 12:20:00|58.87|58.17|58.84|58.14|58.94|58.24|58.81|58.11|238
1668515100000|2022-11-15 12:25:00|58.85|58.15|58.96|58.26|59.03|58.33|58.82|58.12|239
1668515400000|2022-11-15 12:30:00|58.97|58.27|58.98|58.28|59.09|58.39|58.91|58.21|274
1668515700000|2022-11-15 12:35:00|58.99|58.29|58.89|58.19|58.99|58.29|58.82|58.12|271
1668516000000|2022-11-15 12:40:00|58.87|58.17|58.91|58.21|59.03|58.33|58.84|58.14|279
1668516300000|2022-11-15 12:45:00|58.92|58.22|58.98|58.28|59.01|58.31|58.82|58.12|287
1668516600000|2022-11-15 12:50:00|58.99|58.29|58.91|58.21|59.01|58.31|58.85|58.15|295
1668516900000|2022-11-15 12:55:00|58.94|58.24|58.78|58.08|58.99|58.29|58.73|58.03|390
1668517200000|2022-11-15 13:00:00|58.8|58.1|58.61|57.91|58.81|58.11|58.58|57.88|312
1668517500000|2022-11-15 13:05:00|58.62|57.92|58.8|58.1|58.85|58.15|58.59|57.89|312
1668517800000|2022-11-15 13:10:00|58.81|58.11|58.7|58|58.89|58.19|58.65|57.95|319
1668518100000|2022-11-15 13:15:00|58.69|57.99|58.68|57.98|58.75|58.05|58.53|57.83|366
1668518400000|2022-11-15 13:20:00|58.67|57.97|58.52|57.82|58.69|57.99|58.48|57.78|339
1668518700000|2022-11-15 13:25:00|58.53|57.83|58.79|58.09|58.8|58.1|58.41|57.71|391
1668519000000|2022-11-15 13:30:00|58.81|58.11|59.48|58.78|59.54|58.84|58.8|58.1|585
1668519300000|2022-11-15 13:35:00|59.5|58.8|59.13|58.43|59.52|58.82|59.04|58.34|642
1668519600000|2022-11-15 13:40:00|59.15|58.45|59.29|58.59|59.34|58.64|59.06|58.36|507
1668519900000|2022-11-15 13:45:00|59.28|58.58|59.22|58.52|59.37|58.67|59.01|58.31|507
1668520200000|2022-11-15 13:50:00|59.23|58.53|59.2|58.5|59.32|58.62|59.05|58.35|490
1668520500000|2022-11-15 13:55:00|59.19|58.49|59.33|58.63|59.34|58.64|59.1|58.4|467
1668520800000|2022-11-15 14:00:00|59.34|58.64|59.16|58.46|59.35|58.65|59.1|58.4|414
1668521100000|2022-11-15 14:05:00|59.15|58.45|59.17|58.47|59.28|58.58|59.09|58.39|300
1668521400000|2022-11-15 14:10:00|59.18|58.48|59.19|58.49|59.41|58.71|59.13|58.43|387
1668521700000|2022-11-15 14:15:00|59.18|58.48|59.12|58.42|59.19|58.49|58.97|58.27|453
1668522000000|2022-11-15 14:20:00|59.09|58.39|59.27|58.57|59.36|58.66|59.07|58.37|365
1668522300000|2022-11-15 14:25:00|59.28|58.58|59.22|58.52|59.37|58.67|59.15|58.45|337
1668522600000|2022-11-15 14:30:00|59.2|58.5|59.25|58.55|59.32|58.62|59.13|58.43|473
1668522900000|2022-11-15 14:35:00|59.24|58.54|59.06|58.36|59.32|58.62|59|58.3|415
1668523200000|2022-11-15 14:40:00|59.07|58.37|58.77|58.07|59.12|58.42|58.63|57.93|545
1668523500000|2022-11-15 14:45:00|58.8|58.1|58.67|57.97|58.87|58.17|58.51|57.81|486
1668523800000|2022-11-15 14:50:00|58.68|57.98|58.8|58.1|58.87|58.17|58.63|57.93|386
1668524100000|2022-11-15 14:55:00|58.77|58.07|58.89|58.19|59.04|58.34|58.76|58.06|406
1668524400000|2022-11-15 15:00:00|58.92|58.22|59.07|58.37|59.13|58.43|58.91|58.21|357
1668524700000|2022-11-15 15:05:00|59.06|58.36|58.96|58.26|59.16|58.46|58.89|58.19|378
1668525000000|2022-11-15 15:10:00|58.99|58.29|58.8|58.1|59.01|58.31|58.77|58.07|373
1668525300000|2022-11-15 15:15:00|58.81|58.11|58.84|58.14|58.96|58.26|58.76|58.06|451
1668525600000|2022-11-15 15:20:00|58.85|58.15|58.92|58.22|58.98|58.28|58.75|58.05|334
1668525900000|2022-11-15 15:25:00|58.87|58.17|59.05|58.35|59.08|58.38|58.87|58.17|354
1668526200000|2022-11-15 15:30:00|59.02|58.32|59.26|58.56|59.28|58.58|58.95|58.25|450
1668526500000|2022-11-15 15:35:00|59.25|58.55|59.5|58.8|59.55|58.85|59.16|58.46|472
1668526800000|2022-11-15 15:40:00|59.47|58.77|59.61|58.91|59.68|58.98|59.42|58.72|513
1668527100000|2022-11-15 15:45:00|59.63|58.93|59.32|58.62|59.63|58.93|59.24|58.54|469
1668527400000|2022-11-15 15:50:00|59.31|58.61|59.36|58.66|59.38|58.68|59.09|58.39|421
1668527700000|2022-11-15 15:55:00|59.35|58.65|59.33|58.63|59.38|58.68|59.21|58.51|387
1668528000000|2022-11-15 16:00:00|59.32|58.62|59.28|58.58|59.5|58.8|59.05|58.35|457
1668528300000|2022-11-15 16:05:00|59.29|58.59|59.41|58.71|59.57|58.87|59.28|58.58|430
1668528600000|2022-11-15 16:10:00|59.4|58.7|59.43|58.73|59.47|58.77|59.23|58.53|370
1668528900000|2022-11-15 16:15:00|59.42|58.72|59.39|58.69|59.47|58.77|59.25|58.55|413
1668529200000|2022-11-15 16:20:00|59.42|58.72|59.43|58.73|59.56|58.86|59.36|58.66|443
1668529500000|2022-11-15 16:25:00|59.44|58.74|59.3|58.6|59.47|58.77|59.23|58.53|413
1668529800000|2022-11-15 16:30:00|59.29|58.59|59.42|58.72|59.49|58.79|59.28|58.58|408
1668530100000|2022-11-15 16:35:00|59.4|58.7|59.28|58.58|59.4|58.7|59.24|58.54|355
1668530400000|2022-11-15 16:40:00|59.27|58.57|59.18|58.48|59.35|58.65|59.17|58.47|354
1668530700000|2022-11-15 16:45:00|59.19|58.49|59.3|58.6|59.35|58.65|59.12|58.42|404
1668531000000|2022-11-15 16:50:00|59.27|58.57|59.29|58.59|59.39|58.69|59.25|58.55|353
1668531300000|2022-11-15 16:55:00|59.31|58.61|59.46|58.76|59.46|58.76|59.24|58.54|299
1668531600000|2022-11-15 17:00:00|59.47|58.77|59.41|58.71|59.49|58.79|59.29|58.59|403
1668531900000|2022-11-15 17:05:00|59.42|58.72|59.4|58.7|59.46|58.76|59.12|58.42|394
1668532200000|2022-11-15 17:10:00|59.39|58.69|59.51|58.81|59.54|58.84|59.37|58.67|286
1668532500000|2022-11-15 17:15:00|59.5|58.8|59.59|58.89|59.59|58.89|59.45|58.75|279
1668532800000|2022-11-15 17:20:00|59.56|58.86|59.61|58.91|59.73|59.03|59.51|58.81|394
1668533100000|2022-11-15 17:25:00|59.6|58.9|59.7|59|59.8|59.1|59.59|58.89|293
1668533400000|2022-11-15 17:30:00|59.69|58.99|59.66|58.96|59.88|59.18|59.61|58.91|407
1668533700000|2022-11-15 17:35:00|59.67|58.97|59.75|59.05|59.87|59.17|59.63|58.93|334
1668534000000|2022-11-15 17:40:00|59.76|59.06|59.62|58.92|59.83|59.13|59.57|58.87|321
1668534300000|2022-11-15 17:45:00|59.61|58.91|59.65|58.95|59.67|58.97|59.51|58.81|329
1668534600000|2022-11-15 17:50:00|59.66|58.96|59.64|58.94|59.7|59|59.52|58.82|351
1668534900000|2022-11-15 17:55:00|59.63|58.93|59.67|58.97|59.68|58.98|59.58|58.88|255
1668535200000|2022-11-15 18:00:00|59.68|58.98|59.58|58.88|59.7|59|59.53|58.83|156
1668535500000|2022-11-15 18:05:00|59.6|58.9|59.55|58.85|59.63|58.93|59.51|58.81|244
1668535800000|2022-11-15 18:10:00|59.54|58.84|59.5|58.8|59.56|58.86|59.5|58.8|254
1668536100000|2022-11-15 18:15:00|59.53|58.83|59.38|58.68|59.54|58.84|59.35|58.65|267
1668536400000|2022-11-15 18:20:00|59.37|58.67|59.26|58.56|59.43|58.73|59.12|58.42|393
1668536700000|2022-11-15 18:25:00|59.23|58.53|58.96|58.26|59.3|58.6|58.88|58.18|470
1668537000000|2022-11-15 18:30:00|58.95|58.25|58.59|57.89|59.15|58.45|58.57|57.87|559
1668537300000|2022-11-15 18:35:00|58.58|57.88|58.21|57.51|58.64|57.94|58.15|57.45|564
1668537600000|2022-11-15 18:40:00|58.22|57.52|58.47|57.77|58.62|57.92|58.01|57.31|576
1668537900000|2022-11-15 18:45:00|58.48|57.78|58.41|57.71|58.67|57.97|58.38|57.68|538
1668538200000|2022-11-15 18:50:00|58.4|57.7|58.41|57.71|58.51|57.81|58.28|57.58|417
1668538500000|2022-11-15 18:55:00|58.42|57.72|58.4|57.7|58.48|57.78|58.25|57.55|405
1668538800000|2022-11-15 19:00:00|58.39|57.69|58.05|57.35|58.4|57.7|58|57.3|449
1668539100000|2022-11-15 19:05:00|58.04|57.34|58.07|57.37|58.14|57.44|57.99|57.29|448
1668539400000|2022-11-15 19:10:00|58.1|57.4|58.39|57.69|58.45|57.75|58.09|57.39|513
1668539700000|2022-11-15 19:15:00|58.37|57.67|58.52|57.82|58.55|57.85|58.25|57.55|444
1668540000000|2022-11-15 19:20:00|58.51|57.81|58.65|57.95|58.72|58.02|58.51|57.81|505
1668540300000|2022-11-15 19:25:00|58.64|57.94|58.65|57.95|58.66|57.96|58.5|57.8|373
1668540600000|2022-11-15 19:30:00|58.63|57.93|58.4|57.7|58.64|57.94|58.37|57.67|358
1668540900000|2022-11-15 19:35:00|58.41|57.71|58.53|57.83|58.56|57.86|58.37|57.67|294
1668541200000|2022-11-15 19:40:00|58.54|57.84|58.65|57.95|58.73|58.03|58.52|57.82|271
1668541500000|2022-11-15 19:45:00|58.69|57.99|58.58|57.88|58.71|58.01|58.54|57.84|177
1668541800000|2022-11-15 19:50:00|58.59|57.89|58.56|57.86|58.62|57.92|58.52|57.82|229
1668542100000|2022-11-15 19:55:00|58.57|57.87|58.84|58.14|58.91|58.21|58.55|57.85|365
1668542400000|2022-11-15 20:00:00|58.83|58.13|58.89|58.19|58.99|58.29|58.76|58.06|411
1668542700000|2022-11-15 20:05:00|58.88|58.18|58.78|58.08|58.9|58.2|58.69|57.99|342
1668543000000|2022-11-15 20:10:00|58.79|58.09|58.74|58.04|58.87|58.17|58.74|58.04|158
1668543300000|2022-11-15 20:15:00|58.76|58.06|58.81|58.11|58.83|58.13|58.72|58.02|232
1668543600000|2022-11-15 20:20:00|58.8|58.1|58.85|58.15|58.87|58.17|58.74|58.04|219
1668543900000|2022-11-15 20:25:00|58.84|58.14|58.76|58.06|58.91|58.21|58.75|58.05|237
1668544200000|2022-11-15 20:30:00|58.75|58.05|58.68|57.98|58.8|58.1|58.58|57.88|281
1668544500000|2022-11-15 20:35:00|58.69|57.99|58.76|58.06|58.81|58.11|58.64|57.94|338
1668544800000|2022-11-15 20:40:00|58.75|58.05|58.72|58.02|58.78|58.08|58.69|57.99|239
1668545100000|2022-11-15 20:45:00|58.73|58.03|58.52|57.82|58.77|58.07|58.5|57.8|327
1668545400000|2022-11-15 20:50:00|58.53|57.83|58.38|57.68|58.56|57.86|58.28|57.58|372
1668545700000|2022-11-15 20:55:00|58.37|57.67|58.41|57.71|58.47|57.77|58.36|57.66|324
1668546000000|2022-11-15 21:00:00|58.39|57.69|58.49|57.79|58.53|57.83|58.35|57.65|270
1668546300000|2022-11-15 21:05:00|58.47|57.77|58.28|57.58|58.47|57.77|58.27|57.57|275
1668546600000|2022-11-15 21:10:00|58.24|57.54|58.21|57.51|58.31|57.61|58.03|57.33|299
1668546900000|2022-11-15 21:15:00|58.22|57.52|58.16|57.46|58.22|57.52|58.09|57.39|229
1668547200000|2022-11-15 21:20:00|58.15|57.45|58.13|57.43|58.19|57.49|58.02|57.32|284
1668547500000|2022-11-15 21:25:00|58.14|57.44|58.14|57.44|58.18|57.48|58.05|57.35|225
1668547800000|2022-11-15 21:30:00|58.11|57.41|58.09|57.39|58.16|57.46|57.98|57.28|360
1668548100000|2022-11-15 21:35:00|58.1|57.4|58.28|57.58|58.32|57.62|58.1|57.4|305
1668548400000|2022-11-15 21:40:00|58.27|57.57|58.22|57.52|58.28|57.58|58.19|57.49|201
1668548700000|2022-11-15 21:45:00|58.19|57.49|58.14|57.44|58.21|57.51|58.03|57.33|273
1668549000000|2022-11-15 21:50:00|58.15|57.45|58.26|57.56|58.27|57.57|58.11|57.41|226
1668549300000|2022-11-15 21:55:00|58.25|57.55|58.18|57.48|58.28|57.58|58.14|57.44|185
1668549600000|2022-11-15 22:00:00|58.17|57.47|58.15|57.45|58.17|57.47|58.04|57.34|120
1668549900000|2022-11-15 22:05:00|58.14|57.44|58.19|57.49|58.2|57.5|58.05|57.35|93
1668550200000|2022-11-15 22:10:00|58.2|57.5|58.18|57.48|58.23|57.53|58.14|57.44|78
1668550500000|2022-11-15 22:15:00|58.16|57.46|58.25|57.55|58.26|57.56|58.15|57.45|79
1668550800000|2022-11-15 22:20:00|58.26|57.56|58.25|57.55|58.28|57.58|58.24|57.54|31
1668551100000|2022-11-15 22:25:00|58.26|57.56|58.24|57.54|58.27|57.57|58.24|57.54|42
1668551400000|2022-11-15 22:30:00|58.25|57.55|58.21|57.51|58.25|57.55|58.2|57.5|32
1668551700000|2022-11-15 22:35:00|58.2|57.5|58.24|57.54|58.25|57.55|58.2|57.5|58
1668552000000|2022-11-15 22:40:00|58.25|57.55|58.22|57.52|58.27|57.57|58.21|57.51|92
1668552300000|2022-11-15 22:45:00|58.21|57.51|58.31|57.61|58.35|57.65|58.21|57.51|73
1668552600000|2022-11-15 22:50:00|58.3|57.6|58.36|57.66|58.36|57.66|58.27|57.57|128
1668552900000|2022-11-15 22:55:00|58.35|57.65|58.36|57.66|58.42|57.72|58.32|57.62|160
1668553200000|2022-11-15 23:00:00|58.37|57.67|58.2|57.5|58.4|57.7|58.16|57.46|329
1668553500000|2022-11-15 23:05:00|58.21|57.51|58.15|57.45|58.29|57.59|58.06|57.36|297
1668553800000|2022-11-15 23:10:00|58.14|57.44|58.45|57.75|58.49|57.79|58.07|57.37|352
1668554100000|2022-11-15 23:15:00|58.42|57.72|58.49|57.79|58.55|57.85|58.33|57.63|255
1668554400000|2022-11-15 23:20:00|58.5|57.8|58.38|57.68|58.54|57.84|58.34|57.64|350
1668554700000|2022-11-15 23:25:00|58.37|57.67|58.39|57.69|58.45|57.75|58.33|57.63|270
1668555000000|2022-11-15 23:30:00|58.4|57.7|58.37|57.67|58.42|57.72|58.29|57.59|234
1668555300000|2022-11-15 23:35:00|58.36|57.66|58.33|57.63|58.37|57.67|58.16|57.46|272
1668555600000|2022-11-15 23:40:00|58.36|57.66|58.4|57.7|58.4|57.7|58.27|57.57|225
1668555900000|2022-11-15 23:45:00|58.41|57.71|58.36|57.66|58.49|57.79|58.35|57.65|255
1668556200000|2022-11-15 23:50:00|58.37|57.67|58.36|57.66|58.39|57.69|58.16|57.46|301
1668556500000|2022-11-15 23:55:00|58.38|57.68|58.36|57.66|58.4|57.7|58.24|57.54|207
1668556800000|2022-11-16 00:00:00|58.32|57.62|58.41|57.71|58.43|57.73|58.16|57.46|372
1668557100000|2022-11-16 00:05:00|58.42|57.72|58.47|57.77|58.49|57.79|58.27|57.57|322
1668557400000|2022-11-16 00:10:00|58.44|57.74|58.26|57.56|58.48|57.78|58.2|57.5|292
1668557700000|2022-11-16 00:15:00|58.24|57.54|58.4|57.7|58.47|57.77|58.14|57.44|333
1668558000000|2022-11-16 00:20:00|58.38|57.68|58.15|57.45|58.41|57.71|58.11|57.41|351
1668558300000|2022-11-16 00:25:00|58.14|57.44|58.12|57.42|58.25|57.55|58.07|57.37|343
1668558600000|2022-11-16 00:30:00|58.1|57.4|58.14|57.44|58.24|57.54|58.03|57.33|256
1668558900000|2022-11-16 00:35:00|58.12|57.42|58.22|57.52|58.25|57.55|58.02|57.32|280
1668559200000|2022-11-16 00:40:00|58.2|57.5|58.16|57.46|58.31|57.61|58.04|57.34|292
1668559500000|2022-11-16 00:45:00|58.18|57.48|58.26|57.56|58.32|57.62|58.07|57.37|284
1668559800000|2022-11-16 00:50:00|58.25|57.55|58.2|57.5|58.32|57.62|58.16|57.46|286
1668560100000|2022-11-16 00:55:00|58.18|57.48|58.08|57.38|58.26|57.56|57.98|57.28|405
1668560400000|2022-11-16 01:00:00|58.04|57.34|58.22|57.52|58.25|57.55|58|57.3|246
1668560700000|2022-11-16 01:05:00|58.21|57.51|58.35|57.65|58.45|57.75|58.16|57.46|288
1668561000000|2022-11-16 01:10:00|58.42|57.72|58.46|57.76|58.51|57.81|58.35|57.65|289
1668561300000|2022-11-16 01:15:00|58.45|57.75|58.64|57.94|58.68|57.98|58.38|57.68|263
1668561600000|2022-11-16 01:20:00|58.61|57.91|58.67|57.97|58.71|58.01|58.52|57.82|289
1668561900000|2022-11-16 01:25:00|58.66|57.96|58.55|57.85|58.71|58.01|58.53|57.83|256
1668562200000|2022-11-16 01:30:00|58.53|57.83|58.69|57.99|58.72|58.02|58.4|57.7|392
1668562500000|2022-11-16 01:35:00|58.71|58.01|58.66|57.96|58.73|58.03|58.6|57.9|309
1668562800000|2022-11-16 01:40:00|58.68|57.98|58.62|57.92|58.72|58.02|58.58|57.88|294
1668563100000|2022-11-16 01:45:00|58.61|57.91|58.58|57.88|58.65|57.95|58.51|57.81|262
1668563400000|2022-11-16 01:50:00|58.57|57.87|58.72|58.02|58.72|58.02|58.51|57.81|288
1668563700000|2022-11-16 01:55:00|58.7|58|58.82|58.12|58.83|58.13|58.67|57.97|226
1668564000000|2022-11-16 02:00:00|58.8|58.1|58.69|57.99|58.88|58.18|58.68|57.98|379
1668564300000|2022-11-16 02:05:00|58.7|58|58.83|58.13|58.87|58.17|58.62|57.92|257
1668564600000|2022-11-16 02:10:00|58.85|58.15|58.91|58.21|58.93|58.23|58.74|58.04|171
1668564900000|2022-11-16 02:15:00|58.92|58.22|59.14|58.44|59.15|58.45|58.86|58.16|320
1668565200000|2022-11-16 02:20:00|59.16|58.46|59.18|58.48|59.22|58.52|59.09|58.39|220
1668565500000|2022-11-16 02:25:00|59.16|58.46|59.24|58.54|59.28|58.58|59.11|58.41|239
1668565800000|2022-11-16 02:30:00|59.27|58.57|59.6|58.9|59.71|59.01|59.24|58.54|430
1668566100000|2022-11-16 02:35:00|59.59|58.89|59.47|58.77|59.68|58.98|59.44|58.74|359
1668566400000|2022-11-16 02:40:00|59.48|58.78|59.51|58.81|59.63|58.93|59.46|58.76|312
1668566700000|2022-11-16 02:45:00|59.5|58.8|59.39|58.69|59.55|58.85|59.31|58.61|342
1668567000000|2022-11-16 02:50:00|59.41|58.71|59.53|58.83|59.57|58.87|59.35|58.65|335
1668567300000|2022-11-16 02:55:00|59.55|58.85|59.76|59.06|59.81|59.11|59.51|58.81|305
1668567600000|2022-11-16 03:00:00|59.79|59.09|59.74|59.04|59.82|59.12|59.62|58.92|340
1668567900000|2022-11-16 03:05:00|59.7|59|59.69|58.99|59.78|59.08|59.65|58.95|239
1668568200000|2022-11-16 03:10:00|59.68|58.98|59.6|58.9|59.79|59.09|59.49|58.79|267
1668568500000|2022-11-16 03:15:00|59.59|58.89|59.55|58.85|59.62|58.92|59.47|58.77|267
1668568800000|2022-11-16 03:20:00|59.59|58.89|59.53|58.83|59.6|58.9|59.33|58.63|297
1668569100000|2022-11-16 03:25:00|59.5|58.8|59.5|58.8|59.6|58.9|59.48|58.78|258
1668569400000|2022-11-16 03:30:00|59.51|58.81|59.42|58.72|59.61|58.91|59.37|58.67|318
1668569700000|2022-11-16 03:35:00|59.44|58.74|59.68|58.98|59.7|59|59.43|58.73|235
1668570000000|2022-11-16 03:40:00|59.67|58.97|59.66|58.96|59.73|59.03|59.61|58.91|191
1668570300000|2022-11-16 03:45:00|59.64|58.94|59.58|58.88|59.67|58.97|59.47|58.77|220
1668570600000|2022-11-16 03:50:00|59.59|58.89|59.49|58.79|59.6|58.9|59.42|58.72|286
1668570900000|2022-11-16 03:55:00|59.48|58.78|59.5|58.8|59.51|58.81|59.41|58.71|178
1668571200000|2022-11-16 04:00:00|59.49|58.79|59.57|58.87|59.59|58.89|59.43|58.73|275
1668571500000|2022-11-16 04:05:00|59.56|58.86|59.57|58.87|59.62|58.92|59.52|58.82|165
1668571800000|2022-11-16 04:10:00|59.56|58.86|59.58|58.88|59.64|58.94|59.55|58.85|142
1668572100000|2022-11-16 04:15:00|59.57|58.87|59.64|58.94|59.68|58.98|59.56|58.86|159
1668572400000|2022-11-16 04:20:00|59.62|58.92|59.49|58.79|59.7|59|59.43|58.73|263
1668572700000|2022-11-16 04:25:00|59.51|58.81|59.47|58.77|59.6|58.9|59.47|58.77|298
1668573000000|2022-11-16 04:30:00|59.48|58.78|59.65|58.95|59.68|58.98|59.46|58.76|194
1668573300000|2022-11-16 04:35:00|59.66|58.96|59.71|59.01|59.73|59.03|59.64|58.94|131
1668573600000|2022-11-16 04:40:00|59.7|59|59.73|59.03|59.74|59.04|59.67|58.97|114
1668573900000|2022-11-16 04:45:00|59.74|59.04|59.76|59.06|59.83|59.13|59.68|58.98|115
1668574200000|2022-11-16 04:50:00|59.75|59.05|59.82|59.12|59.84|59.14|59.72|59.02|117
1668574500000|2022-11-16 04:55:00|59.83|59.13|59.85|59.15|59.9|59.2|59.76|59.06|172
1668574800000|2022-11-16 05:00:00|59.86|59.16|59.85|59.15|59.94|59.24|59.82|59.12|194
1668575100000|2022-11-16 05:05:00|59.86|59.16|59.74|59.04|59.89|59.19|59.71|59.01|208
1668575400000|2022-11-16 05:10:00|59.73|59.03|59.77|59.07|59.8|59.1|59.72|59.02|206
1668575700000|2022-11-16 05:15:00|59.76|59.06|59.92|59.22|59.92|59.22|59.73|59.03|217
1668576000000|2022-11-16 05:20:00|59.91|59.21|59.98|59.28|60.06|59.36|59.87|59.17|315
1668576300000|2022-11-16 05:25:00|59.99|59.29|60|59.3|60.02|59.32|59.96|59.26|128
1668576600000|2022-11-16 05:30:00|59.97|59.27|59.96|59.26|60.03|59.33|59.87|59.17|198
1668576900000|2022-11-16 05:35:00|59.94|59.24|60.1|59.4|60.19|59.49|59.91|59.21|208
1668577200000|2022-11-16 05:40:00|60.09|59.39|60.26|59.56|60.31|59.61|60.02|59.32|254
1668577500000|2022-11-16 05:45:00|60.24|59.54|60.2|59.5|60.29|59.59|60.09|59.39|245
1668577800000|2022-11-16 05:50:00|60.19|59.49|60.17|59.47|60.23|59.53|60.01|59.31|266
1668578100000|2022-11-16 05:55:00|60.16|59.46|60.27|59.57|60.29|59.59|60.16|59.46|232
1668578400000|2022-11-16 06:00:00|60.26|59.56|60.44|59.74|60.44|59.74|60.26|59.56|165
1668578700000|2022-11-16 06:05:00|60.43|59.73|60.22|59.52|60.49|59.79|60.22|59.52|308
1668579000000|2022-11-16 06:10:00|60.23|59.53|60.07|59.37|60.31|59.61|60.05|59.35|366
1668579300000|2022-11-16 06:15:00|60.08|59.38|59.85|59.15|60.08|59.38|59.78|59.08|390
1668579600000|2022-11-16 06:20:00|59.83|59.13|59.7|59|59.87|59.17|59.67|58.97|383
1668579900000|2022-11-16 06:25:00|59.69|58.99|59.7|59|59.8|59.1|59.67|58.97|290
1668580200000|2022-11-16 06:30:00|59.68|58.98|59.84|59.14|59.89|59.19|59.67|58.97|272
1668580500000|2022-11-16 06:35:00|59.83|59.13|59.84|59.14|59.91|59.21|59.72|59.02|286
1668580800000|2022-11-16 06:40:00|59.83|59.13|59.88|59.18|59.9|59.2|59.81|59.11|161
1668581100000|2022-11-16 06:45:00|59.87|59.17|59.91|59.21|59.99|59.29|59.87|59.17|137
1668581400000|2022-11-16 06:50:00|59.92|59.22|59.99|59.29|60.01|59.31|59.87|59.17|148
1668581700000|2022-11-16 06:55:00|60|59.3|60|59.3|60.16|59.46|59.99|59.29|185
1668582000000|2022-11-16 07:00:00|59.98|59.28|60.11|59.41|60.15|59.45|59.98|59.28|109
1668582300000|2022-11-16 07:05:00|60.1|59.4|60|59.3|60.16|59.46|59.96|59.26|151
1668582600000|2022-11-16 07:10:00|60.01|59.31|60.02|59.32|60.07|59.37|60|59.3|86
1668582900000|2022-11-16 07:15:00|60.03|59.33|60.13|59.43|60.14|59.44|60.02|59.32|57
1668583200000|2022-11-16 07:20:00|60.12|59.42|60.14|59.44|60.15|59.45|60.11|59.41|74
1668583500000|2022-11-16 07:25:00|60.15|59.45|60.18|59.48|60.21|59.51|60.14|59.44|67
1668583800000|2022-11-16 07:30:00|60.17|59.47|60.24|59.54|60.24|59.54|60.14|59.44|72
1668584100000|2022-11-16 07:35:00|60.25|59.55|60.05|59.35|60.25|59.55|60.03|59.33|97
1668584400000|2022-11-16 07:40:00|60.06|59.36|60.12|59.42|60.15|59.45|60.06|59.36|58
1668584700000|2022-11-16 07:45:00|60.11|59.41|60.01|59.31|60.14|59.44|60.01|59.31|72
1668585000000|2022-11-16 07:50:00|60.02|59.32|60.02|59.32|60.09|59.39|60.01|59.31|63
1668585300000|2022-11-16 07:55:00|60.01|59.31|59.75|59.05|60.02|59.32|59.75|59.05|110
1668585600000|2022-11-16 08:00:00|59.76|59.06|59.6|58.9|59.76|59.06|59.42|58.72|234
1668585900000|2022-11-16 08:05:00|59.59|58.89|59.68|58.98|59.7|59|59.42|58.72|200
1668586200000|2022-11-16 08:10:00|59.67|58.97|59.53|58.83|59.67|58.97|59.5|58.8|191
1668586500000|2022-11-16 08:15:00|59.51|58.81|59.37|58.67|59.52|58.82|59.24|58.54|156
1668586800000|2022-11-16 08:20:00|59.39|58.69|59.06|58.36|59.42|58.72|59.06|58.36|116
1668587100000|2022-11-16 08:25:00|59.05|58.35|58.85|58.15|59.14|58.44|58.83|58.13|147
1668587400000|2022-11-16 08:30:00|58.84|58.14|58.67|57.97|59|58.3|58.66|57.96|193
1668587700000|2022-11-16 08:35:00|58.68|57.98|58.42|57.72|58.68|57.98|58.37|57.67|247
1668588000000|2022-11-16 08:40:00|58.43|57.73|58.65|57.95|58.65|57.95|58.35|57.65|164
1668588300000|2022-11-16 08:45:00|58.64|57.94|58.64|57.94|58.65|57.95|58.5|57.8|198
1668588600000|2022-11-16 08:50:00|58.67|57.97|58.56|57.86|58.67|57.97|58.54|57.84|100
1668588900000|2022-11-16 08:55:00|58.55|57.85|58.43|57.73|58.55|57.85|58.4|57.7|128
1668589200000|2022-11-16 09:00:00|58.42|57.72|58.42|57.72|58.46|57.76|58.38|57.68|153
1668589500000|2022-11-16 09:05:00|58.41|57.71|58.23|57.53|58.42|57.72|58.1|57.4|155
1668589800000|2022-11-16 09:10:00|58.22|57.52|58.19|57.49|58.23|57.53|58.17|57.47|79
1668590100000|2022-11-16 09:15:00|58.18|57.48|58.32|57.62|58.32|57.62|58.17|57.47|79
1668590400000|2022-11-16 09:20:00|58.31|57.61|58.29|57.59|58.32|57.62|58.26|57.56|86
1668590700000|2022-11-16 09:25:00|58.3|57.6|58.02|57.32|58.3|57.6|58.02|57.32|95
1668591000000|2022-11-16 09:30:00|58.01|57.31|57.98|57.28|58.1|57.4|57.77|57.07|272
1668591300000|2022-11-16 09:35:00|57.99|57.29|58.18|57.48|58.18|57.48|57.92|57.22|172
1668591600000|2022-11-16 09:40:00|58.19|57.49|58.23|57.53|58.24|57.54|58.16|57.46|78
1668591900000|2022-11-16 09:45:00|58.24|57.54|58.31|57.61|58.31|57.61|58.2|57.5|116
1668592200000|2022-11-16 09:50:00|58.3|57.6|58.22|57.52|58.31|57.61|58.15|57.45|149
1668592500000|2022-11-16 09:55:00|58.21|57.51|58.26|57.56|58.28|57.58|58.17|57.47|85
1668592800000|2022-11-16 10:00:00|58.25|57.55|58.28|57.58|58.28|57.58|58|57.3|200
1668593100000|2022-11-16 10:05:00|58.29|57.59|58.35|57.65|58.35|57.65|58.24|57.54|122
1668593400000|2022-11-16 10:10:00|58.34|57.64|58.34|57.64|58.34|57.64|58.26|57.56|89
1668593700000|2022-11-16 10:15:00|58.35|57.65|58.27|57.57|58.36|57.66|58.2|57.5|106
1668594000000|2022-11-16 10:20:00|58.28|57.58|58.06|57.36|58.28|57.58|58.06|57.36|126
1668594300000|2022-11-16 10:25:00|58.07|57.37|58.02|57.32|58.1|57.4|58.01|57.31|110
1668594600000|2022-11-16 10:30:00|58.03|57.33|58.11|57.41|58.11|57.41|58.01|57.31|95
1668594900000|2022-11-16 10:35:00|58.1|57.4|57.77|57.07|58.1|57.4|57.76|57.06|142
1668595200000|2022-11-16 10:40:00|57.78|57.08|58.06|57.36|58.15|57.45|57.75|57.05|197
1668595500000|2022-11-16 10:45:00|58.05|57.35|57.99|57.29|58.1|57.4|57.93|57.23|147
1668595800000|2022-11-16 10:50:00|57.98|57.28|58.1|57.4|58.12|57.42|57.94|57.24|136
1668596100000|2022-11-16 10:55:00|58.09|57.39|58.15|57.45|58.17|57.47|58.02|57.32|118
1668596400000|2022-11-16 11:00:00|58.14|57.44|58.29|57.59|58.3|57.6|58.11|57.41|118
1668596700000|2022-11-16 11:05:00|58.28|57.58|58.16|57.46|58.28|57.58|58.11|57.41|116
1668597000000|2022-11-16 11:10:00|58.15|57.45|58.11|57.41|58.2|57.5|58.1|57.4|100
1668597300000|2022-11-16 11:15:00|58.12|57.42|58.26|57.56|58.31|57.61|58.12|57.42|150
1668597600000|2022-11-16 11:20:00|58.27|57.57|58.28|57.58|58.32|57.62|58.21|57.51|138
1668597900000|2022-11-16 11:25:00|58.27|57.57|58.33|57.63|58.33|57.63|58.25|57.55|97
1668598200000|2022-11-16 11:30:00|58.32|57.62|58.58|57.88|58.8|58.1|58.26|57.56|227
1668598500000|2022-11-16 11:35:00|58.59|57.89|58.53|57.83|58.67|57.97|58.51|57.81|158
1668598800000|2022-11-16 11:40:00|58.52|57.82|58.61|57.91|58.65|57.95|58.52|57.82|112
1668599100000|2022-11-16 11:45:00|58.6|57.9|58.24|57.54|58.61|57.91|58.23|57.53|153
1668599400000|2022-11-16 11:50:00|58.25|57.55|58.25|57.55|58.3|57.6|57.97|57.27|299
1668599700000|2022-11-16 11:55:00|58.24|57.54|58.1|57.4|58.33|57.63|58.06|57.36|187
1668600000000|2022-11-16 12:00:00|58.11|57.41|58.02|57.32|58.21|57.51|57.99|57.29|198
1668600300000|2022-11-16 12:05:00|58.03|57.33|57.69|56.99|58.06|57.36|57.64|56.94|212
1668600600000|2022-11-16 12:10:00|57.7|57|57.75|57.05|57.88|57.18|57.66|56.96|215
1668600900000|2022-11-16 12:15:00|57.76|57.06|57.93|57.23|57.97|57.27|57.74|57.04|184
1668601200000|2022-11-16 12:20:00|57.94|57.24|57.96|57.26|57.97|57.27|57.91|57.21|110
1668601500000|2022-11-16 12:25:00|57.97|57.27|57.93|57.23|58.06|57.36|57.8|57.1|202
1668601800000|2022-11-16 12:30:00|57.92|57.22|58.22|57.52|58.24|57.54|57.91|57.21|212
1668602100000|2022-11-16 12:35:00|58.21|57.51|58.27|57.57|58.27|57.57|58.1|57.4|176
1668602400000|2022-11-16 12:40:00|58.28|57.58|58.36|57.66|58.39|57.69|58.28|57.58|156
1668602700000|2022-11-16 12:45:00|58.37|57.67|58.41|57.71|58.46|57.76|58.36|57.66|150
1668603000000|2022-11-16 12:50:00|58.42|57.72|58.28|57.58|58.45|57.75|58.24|57.54|137
1668603300000|2022-11-16 12:55:00|58.29|57.59|58.3|57.6|58.33|57.63|58.27|57.57|95
1668603600000|2022-11-16 13:00:00|58.31|57.61|57.84|57.14|58.41|57.71|57.81|57.11|377
1668603900000|2022-11-16 13:05:00|57.85|57.15|58.13|57.43|58.13|57.43|57.77|57.07|309
1668604200000|2022-11-16 13:10:00|58.14|57.44|57.94|57.24|58.18|57.48|57.94|57.24|235
1668604500000|2022-11-16 13:15:00|57.93|57.23|58.01|57.31|58.03|57.33|57.88|57.18|200
1668604800000|2022-11-16 13:20:00|58.02|57.32|58.15|57.45|58.23|57.53|58.01|57.31|214
1668605100000|2022-11-16 13:25:00|58.16|57.46|58.28|57.58|58.28|57.58|58.12|57.42|172
1668605400000|2022-11-16 13:30:00|58.27|57.57|58.34|57.64|58.6|57.9|57.98|57.28|384
1668605700000|2022-11-16 13:35:00|58.35|57.65|58.42|57.72|58.43|57.73|58.22|57.52|256
1668606000000|2022-11-16 13:40:00|58.43|57.73|58.54|57.84|58.6|57.9|58.42|57.72|237
1668606300000|2022-11-16 13:45:00|58.55|57.85|58.51|57.81|58.79|58.09|58.49|57.79|251
1668606600000|2022-11-16 13:50:00|58.52|57.82|58.24|57.54|58.55|57.85|58.23|57.53|238
1668606900000|2022-11-16 13:55:00|58.25|57.55|58.21|57.51|58.36|57.66|58.18|57.48|246
1668607200000|2022-11-16 14:00:00|58.22|57.52|57.84|57.14|58.5|57.8|57.81|57.11|309
1668607500000|2022-11-16 14:05:00|57.83|57.13|57.72|57.02|57.98|57.28|57.42|56.72|349
1668607800000|2022-11-16 14:10:00|57.71|57.01|58.03|57.33|58.05|57.35|57.54|56.84|315
1668608100000|2022-11-16 14:15:00|58.02|57.32|58.11|57.41|58.36|57.66|57.63|56.93|370
1668608400000|2022-11-16 14:20:00|58.1|57.4|57.82|57.12|58.3|57.6|57.59|56.89|300
1668608700000|2022-11-16 14:25:00|57.81|57.11|57.87|57.17|58.08|57.38|57.63|56.93|317
1668609000000|2022-11-16 14:30:00|57.86|57.16|57.98|57.28|57.99|57.29|57.63|56.93|300
1668609300000|2022-11-16 14:35:00|57.99|57.29|57.82|57.12|58.02|57.32|57.78|57.08|217
1668609600000|2022-11-16 14:40:00|57.8|57.1|57.7|57|57.82|57.12|57.66|56.96|172
1668609900000|2022-11-16 14:45:00|57.71|57.01|57.58|56.88|57.83|57.13|57.56|56.86|209
1668610200000|2022-11-16 14:50:00|57.54|56.84|57.48|56.78|57.64|56.94|57.42|56.72|309
1668610500000|2022-11-16 14:55:00|57.49|56.79|57.67|56.97|57.73|57.03|57.47|56.77|235
1668610800000|2022-11-16 15:00:00|57.68|56.98|57.73|57.03|57.73|57.03|57.53|56.83|202
1668611100000|2022-11-16 15:05:00|57.74|57.04|57.72|57.02|57.81|57.11|57.66|56.96|202
1668611400000|2022-11-16 15:10:00|57.73|57.03|57.83|57.13|57.86|57.16|57.73|57.03|180
1668611700000|2022-11-16 15:15:00|57.82|57.12|57.65|56.95|57.85|57.15|57.65|56.95|137
1668612000000|2022-11-16 15:20:00|57.64|56.94|57.69|56.99|57.76|57.06|57.53|56.83|187
1668612300000|2022-11-16 15:25:00|57.68|56.98|57.85|57.15|57.86|57.16|57.65|56.95|181
1668612600000|2022-11-16 15:30:00|57.86|57.16|57.98|57.28|58.02|57.32|57.86|57.16|180
1668612900000|2022-11-16 15:35:00|57.97|57.27|58.04|57.34|58.1|57.4|57.94|57.24|154
1668613200000|2022-11-16 15:40:00|58.03|57.33|57.93|57.23|58.03|57.33|57.91|57.21|95
1668613500000|2022-11-16 15:45:00|57.92|57.22|57.95|57.25|58.01|57.31|57.79|57.09|286
1668613800000|2022-11-16 15:50:00|57.94|57.24|57.57|56.87|58.14|57.44|57.52|56.82|308
1668614100000|2022-11-16 15:55:00|57.58|56.88|57.41|56.71|57.6|56.9|57.27|56.57|253
1668614400000|2022-11-16 16:00:00|57.4|56.7|57.35|56.65|57.4|56.7|57.06|56.36|241
1668614700000|2022-11-16 16:05:00|57.36|56.66|57.5|56.8|57.5|56.8|57.35|56.65|167
1668615000000|2022-11-16 16:10:00|57.51|56.81|57.8|57.1|57.89|57.19|57.47|56.77|174
1668615300000|2022-11-16 16:15:00|57.79|57.09|57.81|57.11|57.91|57.21|57.65|56.95|189
1668615600000|2022-11-16 16:20:00|57.82|57.12|57.71|57.01|57.85|57.15|57.64|56.94|156
1668615900000|2022-11-16 16:25:00|57.72|57.02|57.61|56.91|57.75|57.05|57.55|56.85|153
1668616200000|2022-11-16 16:30:00|57.62|56.92|57.74|57.04|57.76|57.06|57.51|56.81|218
1668616500000|2022-11-16 16:35:00|57.75|57.05|57.76|57.06|57.79|57.09|57.59|56.89|262
1668616800000|2022-11-16 16:40:00|57.72|57.02|57.9|57.2|57.99|57.29|57.72|57.02|457
1668617100000|2022-11-16 16:45:00|57.87|57.17|58.12|57.42|58.15|57.45|57.84|57.14|397
1668617400000|2022-11-16 16:50:00|58.14|57.44|57.98|57.28|58.19|57.49|57.9|57.2|439
1668617700000|2022-11-16 16:55:00|57.95|57.25|58.01|57.31|58.14|57.44|57.91|57.21|311
1668618000000|2022-11-16 17:00:00|58.02|57.32|57.97|57.27|58.12|57.42|57.92|57.22|345
1668618300000|2022-11-16 17:05:00|57.98|57.28|58.09|57.39|58.2|57.5|57.96|57.26|282
1668618600000|2022-11-16 17:10:00|58.1|57.4|58.04|57.34|58.14|57.44|58|57.3|196
1668618900000|2022-11-16 17:15:00|58.06|57.36|58.15|57.45|58.29|57.59|57.96|57.26|280
1668619200000|2022-11-16 17:20:00|58.13|57.43|58.1|57.4|58.18|57.48|58|57.3|271
1668619500000|2022-11-16 17:25:00|58.07|57.37|57.9|57.2|58.12|57.42|57.84|57.14|234
1668619800000|2022-11-16 17:30:00|57.88|57.18|57.9|57.2|58.04|57.34|57.88|57.18|210
1668620100000|2022-11-16 17:35:00|57.89|57.19|57.93|57.23|58.18|57.48|57.83|57.13|368
1668620400000|2022-11-16 17:40:00|57.94|57.24|58.07|57.37|58.09|57.39|57.91|57.21|262
1668620700000|2022-11-16 17:45:00|58.06|57.36|58.12|57.42|58.14|57.44|58.04|57.34|129
1668621000000|2022-11-16 17:50:00|58.13|57.43|58.04|57.34|58.18|57.48|57.97|57.27|223
1668621300000|2022-11-16 17:55:00|58.05|57.35|58.06|57.36|58.1|57.4|57.98|57.28|157
1668621600000|2022-11-16 18:00:00|58.07|57.37|57.99|57.29|58.08|57.38|57.94|57.24|237
1668621900000|2022-11-16 18:05:00|58.01|57.31|58.05|57.35|58.11|57.41|57.96|57.26|154
1668622200000|2022-11-16 18:10:00|58.04|57.34|58.15|57.45|58.18|57.48|58.04|57.34|150
1668622500000|2022-11-16 18:15:00|58.16|57.46|58.06|57.36|58.19|57.49|58.06|57.36|191
1668622800000|2022-11-16 18:20:00|58.08|57.38|58.04|57.34|58.14|57.44|57.99|57.29|157
1668623100000|2022-11-16 18:25:00|58.03|57.33|58.01|57.31|58.05|57.35|57.97|57.27|160
1668623400000|2022-11-16 18:30:00|58.02|57.32|57.88|57.18|58.02|57.32|57.85|57.15|189
1668623700000|2022-11-16 18:35:00|57.87|57.17|57.8|57.1|57.92|57.22|57.7|57|242
1668624000000|2022-11-16 18:40:00|57.81|57.11|57.83|57.13|57.88|57.18|57.76|57.06|221
1668624300000|2022-11-16 18:45:00|57.82|57.12|57.76|57.06|57.84|57.14|57.69|56.99|206
1668624600000|2022-11-16 18:50:00|57.77|57.07|57.73|57.03|57.78|57.08|57.67|56.97|176
1668624900000|2022-11-16 18:55:00|57.74|57.04|57.73|57.03|57.77|57.07|57.69|56.99|139
1668625200000|2022-11-16 19:00:00|57.74|57.04|57.76|57.06|57.78|57.08|57.72|57.02|171
1668625500000|2022-11-16 19:05:00|57.74|57.04|57.63|56.93|57.76|57.06|57.52|56.82|350
1668625800000|2022-11-16 19:10:00|57.62|56.92|57.57|56.87|57.66|56.96|57.41|56.71|396
1668626100000|2022-11-16 19:15:00|57.58|56.88|57.6|56.9|57.63|56.93|57.55|56.85|229
1668626400000|2022-11-16 19:20:00|57.61|56.91|57.68|56.98|57.7|57|57.57|56.87|216
1668626700000|2022-11-16 19:25:00|57.69|56.99|57.79|57.09|57.8|57.1|57.68|56.98|213
1668627000000|2022-11-16 19:30:00|57.77|57.07|57.74|57.04|57.79|57.09|57.68|56.98|195
1668627300000|2022-11-16 19:35:00|57.75|57.05|57.77|57.07|57.8|57.1|57.71|57.01|197
1668627600000|2022-11-16 19:40:00|57.76|57.06|57.71|57.01|57.83|57.13|57.68|56.98|192
1668627900000|2022-11-16 19:45:00|57.7|57|57.74|57.04|57.75|57.05|57.69|56.99|165
1668628200000|2022-11-16 19:50:00|57.73|57.03|57.76|57.06|57.83|57.13|57.73|57.03|174
1668628500000|2022-11-16 19:55:00|57.75|57.05|57.8|57.1|57.82|57.12|57.72|57.02|161
1668628800000|2022-11-16 20:00:00|57.79|57.09|57.75|57.05|57.83|57.13|57.73|57.03|264
1668629100000|2022-11-16 20:05:00|57.77|57.07|57.66|56.96|57.77|57.07|57.65|56.95|196
1668629400000|2022-11-16 20:10:00|57.67|56.97|57.68|56.98|57.71|57.01|57.64|56.94|126
1668629700000|2022-11-16 20:15:00|57.67|56.97|57.6|56.9|57.71|57.01|57.54|56.84|219
1668630000000|2022-11-16 20:20:00|57.61|56.91|57.63|56.93|57.64|56.94|57.56|56.86|173
1668630300000|2022-11-16 20:25:00|57.64|56.94|57.72|57.02|57.72|57.02|57.55|56.85|190
1668630600000|2022-11-16 20:30:00|57.73|57.03|57.63|56.93|57.82|57.12|57.59|56.89|260
1668630900000|2022-11-16 20:35:00|57.62|56.92|57.67|56.97|57.78|57.08|57.62|56.92|227
1668631200000|2022-11-16 20:40:00|57.68|56.98|57.75|57.05|57.81|57.11|57.65|56.95|229
1668631500000|2022-11-16 20:45:00|57.76|57.06|57.76|57.06|57.8|57.1|57.63|56.93|240
1668631800000|2022-11-16 20:50:00|57.77|57.07|57.72|57.02|57.82|57.12|57.7|57|223
1668632100000|2022-11-16 20:55:00|57.73|57.03|57.67|56.97|57.78|57.08|57.65|56.95|279
1668632400000|2022-11-16 21:00:00|57.66|56.96|57.68|56.98|57.73|57.03|57.64|56.94|272
1668632700000|2022-11-16 21:05:00|57.66|56.96|57.78|57.08|57.86|57.16|57.66|56.96|274
1668633000000|2022-11-16 21:10:00|57.79|57.09|57.78|57.08|57.84|57.14|57.72|57.02|192
1668633300000|2022-11-16 21:15:00|57.77|57.07|57.65|56.95|57.8|57.1|57.59|56.89|204
1668633600000|2022-11-16 21:20:00|57.67|56.97|57.66|56.96|57.71|57.01|57.58|56.88|257
1668633900000|2022-11-16 21:25:00|57.68|56.98|57.56|56.86|57.7|57|57.5|56.8|162
1668634200000|2022-11-16 21:30:00|57.58|56.88|57.63|56.93|57.65|56.95|57.52|56.82|183
1668634500000|2022-11-16 21:35:00|57.64|56.94|57.59|56.89|57.65|56.95|57.54|56.84|158
1668634800000|2022-11-16 21:40:00|57.57|56.87|57.57|56.87|57.63|56.93|57.53|56.83|184
1668635100000|2022-11-16 21:45:00|57.58|56.88|57.53|56.83|57.61|56.91|57.48|56.78|177
1668635400000|2022-11-16 21:50:00|57.55|56.85|57.5|56.8|57.59|56.89|57.47|56.77|180
1668635700000|2022-11-16 21:55:00|57.48|56.78|57.45|56.75|57.52|56.82|57.41|56.71|169
1668636000000|2022-11-16 22:00:00|57.43|56.73|57.55|56.85|57.61|56.91|57.43|56.73|92
1668636300000|2022-11-16 22:05:00|57.54|56.84|57.49|56.79|57.54|56.84|57.42|56.72|81
1668636600000|2022-11-16 22:10:00|57.48|56.78|57.49|56.79|57.54|56.84|57.46|56.76|54
1668636900000|2022-11-16 22:15:00|57.5|56.8|57.45|56.75|57.5|56.8|57.43|56.73|46
1668637200000|2022-11-16 22:20:00|57.44|56.74|57.32|56.62|57.44|56.74|57.28|56.58|61
1668637500000|2022-11-16 22:25:00|57.31|56.61|57.25|56.55|57.31|56.61|57.22|56.52|53
1668637800000|2022-11-16 22:30:00|57.26|56.56|57.27|56.57|57.28|56.58|57.25|56.55|40
1668638100000|2022-11-16 22:35:00|57.28|56.58|57.25|56.55|57.28|56.58|57.24|56.54|70
1668638400000|2022-11-16 22:40:00|57.26|56.56|57.26|56.56|57.27|56.57|57.24|56.54|27
1668638700000|2022-11-16 22:45:00|57.27|56.57|57.36|56.66|57.38|56.68|57.25|56.55|56
1668639000000|2022-11-16 22:50:00|57.35|56.65|57.43|56.73|57.43|56.73|57.32|56.62|37
1668639300000|2022-11-16 22:55:00|57.44|56.74|57.6|56.9|57.67|56.97|57.42|56.72|124
1668639600000|2022-11-16 23:00:00|57.62|56.92|57.92|57.22|58|57.3|57.54|56.84|461
1668639900000|2022-11-16 23:05:00|57.94|57.24|57.87|57.17|57.94|57.24|57.76|57.06|367
1668640200000|2022-11-16 23:10:00|57.88|57.18|57.7|57|57.89|57.19|57.68|56.98|268
1668640500000|2022-11-16 23:15:00|57.71|57.01|57.7|57|57.71|57.01|57.52|56.82|289
1668640800000|2022-11-16 23:20:00|57.68|56.98|57.7|57|57.83|57.13|57.67|56.97|275
1668641100000|2022-11-16 23:25:00|57.71|57.01|57.87|57.17|57.87|57.17|57.7|57|282
1668641400000|2022-11-16 23:30:00|57.86|57.16|57.88|57.18|57.96|57.26|57.84|57.14|222
1668641700000|2022-11-16 23:35:00|57.89|57.19|57.85|57.15|57.91|57.21|57.81|57.11|215
1668642000000|2022-11-16 23:40:00|57.86|57.16|57.75|57.05|57.88|57.18|57.71|57.01|194
1668642300000|2022-11-16 23:45:00|57.76|57.06|57.78|57.08|57.84|57.14|57.69|56.99|177
1668642600000|2022-11-16 23:50:00|57.77|57.07|57.91|57.21|57.92|57.22|57.77|57.07|150
1668642900000|2022-11-16 23:55:00|57.93|57.23|57.82|57.12|57.94|57.24|57.82|57.12|112
1668643200000|2022-11-17 00:00:00|57.83|57.13|57.92|57.22|57.97|57.27|57.79|57.09|188
1668643500000|2022-11-17 00:05:00|57.9|57.2|58.02|57.32|58.05|57.35|57.83|57.13|254
1668643800000|2022-11-17 00:10:00|58.03|57.33|58.15|57.45|58.15|57.45|57.94|57.24|205
1668644100000|2022-11-17 00:15:00|58.16|57.46|58.15|57.45|58.22|57.52|58.09|57.39|216
1668644400000|2022-11-17 00:20:00|58.14|57.44|58.08|57.38|58.15|57.45|58.04|57.34|247
1668644700000|2022-11-17 00:25:00|58.09|57.39|58.08|57.38|58.12|57.42|58.03|57.33|229
1668645000000|2022-11-17 00:30:00|58.09|57.39|58.12|57.42|58.18|57.48|58.04|57.34|247
1668645300000|2022-11-17 00:35:00|58.11|57.41|58.19|57.49|58.24|57.54|58.07|57.37|227
1668645600000|2022-11-17 00:40:00|58.18|57.48|58.11|57.41|58.23|57.53|58.08|57.38|139
1668645900000|2022-11-17 00:45:00|58.12|57.42|58.22|57.52|58.29|57.59|58.06|57.36|245
1668646200000|2022-11-17 00:50:00|58.2|57.5|58.06|57.36|58.22|57.52|58.05|57.35|263
1668646500000|2022-11-17 00:55:00|58.07|57.37|58.1|57.4|58.14|57.44|58.05|57.35|237
1668646800000|2022-11-17 01:00:00|58.11|57.41|58.18|57.48|58.2|57.5|58.09|57.39|200
1668647100000|2022-11-17 01:05:00|58.16|57.46|58.22|57.52|58.26|57.56|58.15|57.45|213
1668647400000|2022-11-17 01:10:00|58.23|57.53|58.33|57.63|58.34|57.64|58.22|57.52|161
1668647700000|2022-11-17 01:15:00|58.32|57.62|58.31|57.61|58.38|57.68|58.3|57.6|199
1668648000000|2022-11-17 01:20:00|58.3|57.6|58.37|57.67|58.38|57.68|58.3|57.6|120
1668648300000|2022-11-17 01:25:00|58.36|57.66|58.36|57.66|58.39|57.69|58.33|57.63|139
1668648600000|2022-11-17 01:30:00|58.35|57.65|58.41|57.71|58.49|57.79|58.32|57.62|171
1668648900000|2022-11-17 01:35:00|58.43|57.73|58.52|57.82|58.62|57.92|58.39|57.69|259
1668649200000|2022-11-17 01:40:00|58.53|57.83|58.64|57.94|58.76|58.06|58.53|57.83|263
1668649500000|2022-11-17 01:45:00|58.63|57.93|58.66|57.96|58.68|57.98|58.6|57.9|201
1668649800000|2022-11-17 01:50:00|58.67|57.97|58.43|57.73|58.67|57.97|58.41|57.71|180
1668650100000|2022-11-17 01:55:00|58.44|57.74|58.38|57.68|58.51|57.81|58.31|57.61|195
1668650400000|2022-11-17 02:00:00|58.37|57.67|58.37|57.67|58.44|57.74|58.36|57.66|163
1668650700000|2022-11-17 02:05:00|58.38|57.68|58.32|57.62|58.46|57.76|58.32|57.62|147
1668651000000|2022-11-17 02:10:00|58.33|57.63|58.35|57.65|58.35|57.65|58.24|57.54|177
1668651300000|2022-11-17 02:15:00|58.34|57.64|58.26|57.56|58.35|57.65|58.24|57.54|151
1668651600000|2022-11-17 02:20:00|58.25|57.55|58.3|57.6|58.35|57.65|58.25|57.55|89
1668651900000|2022-11-17 02:25:00|58.31|57.61|58.39|57.69|58.41|57.71|58.3|57.6|142
1668652200000|2022-11-17 02:30:00|58.38|57.68|58.39|57.69|58.43|57.73|58.36|57.66|139
1668652500000|2022-11-17 02:35:00|58.4|57.7|58.42|57.72|58.45|57.75|58.39|57.69|130
1668652800000|2022-11-17 02:40:00|58.44|57.74|58.6|57.9|58.62|57.92|58.42|57.72|142
1668653100000|2022-11-17 02:45:00|58.59|57.89|58.37|57.67|58.64|57.94|58.37|57.67|141
1668653400000|2022-11-17 02:50:00|58.38|57.68|58.3|57.6|58.44|57.74|58.29|57.59|148
1668653700000|2022-11-17 02:55:00|58.29|57.59|58.34|57.64|58.46|57.76|58.29|57.59|189
1668654000000|2022-11-17 03:00:00|58.35|57.65|58.35|57.65|58.35|57.65|58.24|57.54|157
1668654300000|2022-11-17 03:05:00|58.34|57.64|58.29|57.59|58.37|57.67|58.26|57.56|151
1668654600000|2022-11-17 03:10:00|58.28|57.58|58.16|57.46|58.32|57.62|58.12|57.42|163
1668654900000|2022-11-17 03:15:00|58.15|57.45|58.12|57.42|58.3|57.6|58.12|57.42|148
1668655200000|2022-11-17 03:20:00|58.11|57.41|58.15|57.45|58.17|57.47|58.11|57.41|78
1668655500000|2022-11-17 03:25:00|58.14|57.44|58.12|57.42|58.2|57.5|58.12|57.42|69
1668655800000|2022-11-17 03:30:00|58.13|57.43|58.09|57.39|58.14|57.44|58.05|57.35|160
1668656100000|2022-11-17 03:35:00|58.1|57.4|58.16|57.46|58.17|57.47|58.02|57.32|115
1668656400000|2022-11-17 03:40:00|58.17|57.47|58.19|57.49|58.28|57.58|58.16|57.46|140
1668656700000|2022-11-17 03:45:00|58.2|57.5|58.21|57.51|58.24|57.54|58.19|57.49|60
1668657000000|2022-11-17 03:50:00|58.2|57.5|58.16|57.46|58.26|57.56|58.13|57.43|118
1668657300000|2022-11-17 03:55:00|58.15|57.45|58.07|57.37|58.16|57.46|57.95|57.25|242
1668657600000|2022-11-17 04:00:00|58.06|57.36|57.54|56.84|58.08|57.38|57.53|56.83|270
1668657900000|2022-11-17 04:05:00|57.55|56.85|57.42|56.72|57.69|56.99|57.36|56.66|347
1668658200000|2022-11-17 04:10:00|57.43|56.73|57.65|56.95|57.66|56.96|57.41|56.71|286
1668658500000|2022-11-17 04:15:00|57.64|56.94|57.75|57.05|57.8|57.1|57.55|56.85|210
1668658800000|2022-11-17 04:20:00|57.74|57.04|57.76|57.06|57.78|57.08|57.62|56.92|150
1668659100000|2022-11-17 04:25:00|57.77|57.07|57.78|57.08|57.83|57.13|57.76|57.06|82
1668659400000|2022-11-17 04:30:00|57.77|57.07|58|57.3|58.01|57.31|57.71|57.01|174
1668659700000|2022-11-17 04:35:00|57.99|57.29|57.96|57.26|58|57.3|57.89|57.19|106
1668660000000|2022-11-17 04:40:00|57.97|57.27|57.95|57.25|57.98|57.28|57.87|57.17|139
1668660300000|2022-11-17 04:45:00|57.94|57.24|57.98|57.28|58.06|57.36|57.94|57.24|114
1668660600000|2022-11-17 04:50:00|57.97|57.27|57.92|57.22|57.98|57.28|57.88|57.18|108
1668660900000|2022-11-17 04:55:00|57.93|57.23|57.8|57.1|57.96|57.26|57.76|57.06|134
1668661200000|2022-11-17 05:00:00|57.79|57.09|57.98|57.28|58.06|57.36|57.79|57.09|182
1668661500000|2022-11-17 05:05:00|57.99|57.29|58.14|57.44|58.19|57.49|57.99|57.29|219
1668661800000|2022-11-17 05:10:00|58.13|57.43|58.08|57.38|58.14|57.44|57.97|57.27|206
1668662100000|2022-11-17 05:15:00|58.09|57.39|58.13|57.43|58.2|57.5|58.01|57.31|228
1668662400000|2022-11-17 05:20:00|58.12|57.42|58.03|57.33|58.13|57.43|58.02|57.32|142
1668662700000|2022-11-17 05:25:00|58.04|57.34|58.06|57.36|58.08|57.38|57.99|57.29|125
1668663000000|2022-11-17 05:30:00|58.04|57.34|57.91|57.21|58.09|57.39|57.91|57.21|145
1668663300000|2022-11-17 05:35:00|57.94|57.24|58.06|57.36|58.06|57.36|57.91|57.21|109
1668663600000|2022-11-17 05:40:00|58.05|57.35|58.06|57.36|58.12|57.42|57.98|57.28|140
1668663900000|2022-11-17 05:45:00|58.05|57.35|58.09|57.39|58.12|57.42|58.05|57.35|53
1668664200000|2022-11-17 05:50:00|58.08|57.38|58.11|57.41|58.15|57.45|58.06|57.36|95
1668664500000|2022-11-17 05:55:00|58.12|57.42|58.14|57.44|58.14|57.44|58.03|57.33|169
1668664800000|2022-11-17 06:00:00|58.13|57.43|58.28|57.58|58.31|57.61|58.05|57.35|193
1668665100000|2022-11-17 06:05:00|58.27|57.57|58.27|57.57|58.28|57.58|58.16|57.46|169
1668665400000|2022-11-17 06:10:00|58.26|57.56|58.26|57.56|58.3|57.6|58.15|57.45|184
1668665700000|2022-11-17 06:15:00|58.25|57.55|58.21|57.51|58.27|57.57|58.18|57.48|156
1668666000000|2022-11-17 06:20:00|58.22|57.52|58.34|57.64|58.35|57.65|58.22|57.52|157
1668666300000|2022-11-17 06:25:00|58.33|57.63|58.33|57.63|58.34|57.64|58.29|57.59|90
1668666600000|2022-11-17 06:30:00|58.32|57.62|58.18|57.48|58.33|57.63|58.16|57.46|130
1668666900000|2022-11-17 06:35:00|58.17|57.47|58.05|57.35|58.17|57.47|57.99|57.29|122
1668667200000|2022-11-17 06:40:00|58.06|57.36|58|57.3|58.1|57.4|57.96|57.26|144
1668667500000|2022-11-17 06:45:00|58.01|57.31|57.96|57.26|58.04|57.34|57.95|57.25|161
1668667800000|2022-11-17 06:50:00|57.95|57.25|57.94|57.24|57.97|57.27|57.88|57.18|198
1668668100000|2022-11-17 06:55:00|57.95|57.25|57.87|57.17|57.95|57.25|57.75|57.05|258
1668668400000|2022-11-17 07:00:00|57.86|57.16|57.88|57.18|57.91|57.21|57.8|57.1|253
1668668700000|2022-11-17 07:05:00|57.86|57.16|57.98|57.28|58.11|57.41|57.8|57.1|260
1668669000000|2022-11-17 07:10:00|57.99|57.29|57.83|57.13|58.03|57.33|57.7|57|271
1668669300000|2022-11-17 07:15:00|57.82|57.12|58.35|57.65|58.51|57.81|57.75|57.05|388
1668669600000|2022-11-17 07:20:00|58.34|57.64|58.42|57.72|58.42|57.72|58.17|57.47|331
1668669900000|2022-11-17 07:25:00|58.41|57.71|59.44|58.74|59.78|59.08|58.41|57.71|417
1668670200000|2022-11-17 07:30:00|59.45|58.75|59.02|58.32|59.46|58.76|59.01|58.31|421
1668670500000|2022-11-17 07:35:00|59.03|58.33|59.29|58.59|59.37|58.67|59.02|58.32|259
1668670800000|2022-11-17 07:40:00|59.3|58.6|59.4|58.7|59.43|58.73|59.26|58.56|271
1668671100000|2022-11-17 07:45:00|59.39|58.69|59.74|59.04|59.95|59.25|59.2|58.5|339
1668671400000|2022-11-17 07:50:00|59.75|59.05|59.55|58.85|59.86|59.16|59.42|58.72|305
1668671700000|2022-11-17 07:55:00|59.54|58.84|59.48|58.78|59.65|58.95|59.45|58.75|250
1668672000000|2022-11-17 08:00:00|59.49|58.79|59.91|59.21|60.14|59.44|59.43|58.73|349
1668672300000|2022-11-17 08:05:00|59.92|59.22|59.96|59.26|60.43|59.73|59.84|59.14|389
1668672600000|2022-11-17 08:10:00|59.95|59.25|59.95|59.25|60.35|59.65|59.9|59.2|346
1668672900000|2022-11-17 08:15:00|59.93|59.23|59.84|59.14|60.09|59.39|59.82|59.12|287
1668673200000|2022-11-17 08:20:00|59.85|59.15|59.89|59.19|60.06|59.36|59.79|59.09|234
1668673500000|2022-11-17 08:25:00|59.88|59.18|59.7|59|59.97|59.27|59.67|58.97|258
1668673800000|2022-11-17 08:30:00|59.72|59.02|59.66|58.96|59.82|59.12|59.59|58.89|250
1668674100000|2022-11-17 08:35:00|59.67|58.97|59.63|58.93|59.77|59.07|59.61|58.91|189
1668674400000|2022-11-17 08:40:00|59.64|58.94|59.56|58.86|59.69|58.99|59.48|58.78|212
1668674700000|2022-11-17 08:45:00|59.53|58.83|59.54|58.84|59.57|58.87|59.39|58.69|256
1668675000000|2022-11-17 08:50:00|59.52|58.82|59.54|58.84|59.64|58.94|59.46|58.76|235
1668675300000|2022-11-17 08:55:00|59.51|58.81|59.45|58.75|59.62|58.92|59.45|58.75|222
1668675600000|2022-11-17 09:00:00|59.47|58.77|59.3|58.6|59.49|58.79|59.28|58.58|215
1668675900000|2022-11-17 09:05:00|59.29|58.59|59.21|58.51|59.45|58.75|59.16|58.46|251
1668676200000|2022-11-17 09:10:00|59.19|58.49|59.16|58.46|59.26|58.56|59.08|58.38|303
1668676500000|2022-11-17 09:15:00|59.17|58.47|59.1|58.4|59.22|58.52|59.03|58.33|233
1668676800000|2022-11-17 09:20:00|59.11|58.41|58.95|58.25|59.12|58.42|58.83|58.13|267
1668677100000|2022-11-17 09:25:00|58.96|58.26|58.88|58.18|59.11|58.41|58.85|58.15|301
1668677400000|2022-11-17 09:30:00|58.89|58.19|58.77|58.07|58.95|58.25|58.6|57.9|385
1668677700000|2022-11-17 09:35:00|58.78|58.08|58.81|58.11|59.03|58.33|58.76|58.06|407
1668678000000|2022-11-17 09:40:00|58.8|58.1|58.96|58.26|58.97|58.27|58.77|58.07|349
1668678300000|2022-11-17 09:45:00|58.95|58.25|59.09|58.39|59.17|58.47|58.89|58.19|310
1668678600000|2022-11-17 09:50:00|59.08|58.38|59.19|58.49|59.2|58.5|59.02|58.32|284
1668678900000|2022-11-17 09:55:00|59.18|58.48|59.42|58.72|59.42|58.72|59.17|58.47|231
1668679200000|2022-11-17 10:00:00|59.41|58.71|59.26|58.56|59.41|58.71|59.25|58.55|161
1668679500000|2022-11-17 10:05:00|59.27|58.57|59.3|58.6|59.42|58.72|59.26|58.56|228
1668679800000|2022-11-17 10:10:00|59.29|58.59|59.32|58.62|59.32|58.62|59.25|58.55|170
1668680100000|2022-11-17 10:15:00|59.31|58.61|59.45|58.75|59.56|58.86|59.3|58.6|215
1668680400000|2022-11-17 10:20:00|59.44|58.74|59.43|58.73|59.48|58.78|59.29|58.59|241
1668680700000|2022-11-17 10:25:00|59.42|58.72|59.38|58.68|59.49|58.79|59.33|58.63|146
1668681000000|2022-11-17 10:30:00|59.36|58.66|59.31|58.61|59.38|58.68|59.28|58.58|126
1668681300000|2022-11-17 10:35:00|59.3|58.6|59.32|58.62|59.41|58.71|59.25|58.55|199
1668681600000|2022-11-17 10:40:00|59.33|58.63|59.47|58.77|59.47|58.77|59.3|58.6|157
1668681900000|2022-11-17 10:45:00|59.45|58.75|59.49|58.79|59.54|58.84|59.39|58.69|210
1668682200000|2022-11-17 10:50:00|59.5|58.8|59.25|58.55|59.5|58.8|59.25|58.55|201
1668682500000|2022-11-17 10:55:00|59.24|58.54|59.36|58.66|59.39|58.69|59.24|58.54|188
1668682800000|2022-11-17 11:00:00|59.35|58.65|59.35|58.65|59.38|58.68|59.33|58.63|124
1668683100000|2022-11-17 11:05:00|59.34|58.64|59.38|58.68|59.52|58.82|59.33|58.63|173
1668683400000|2022-11-17 11:10:00|59.39|58.69|59.43|58.73|59.44|58.74|59.31|58.61|146
1668683700000|2022-11-17 11:15:00|59.42|58.72|59.52|58.82|59.59|58.89|59.36|58.66|169
1668684000000|2022-11-17 11:20:00|59.51|58.81|59.45|58.75|59.52|58.82|59.41|58.71|93
1668684300000|2022-11-17 11:25:00|59.46|58.76|59.4|58.7|59.46|58.76|59.36|58.66|120
1668684600000|2022-11-17 11:30:00|59.41|58.71|59.45|58.75|59.48|58.78|59.37|58.67|105
1668684900000|2022-11-17 11:35:00|59.44|58.74|59.5|58.8|59.52|58.82|59.44|58.74|79
1668685200000|2022-11-17 11:40:00|59.49|58.79|59.54|58.84|59.55|58.85|59.48|58.78|106
1668685500000|2022-11-17 11:45:00|59.55|58.85|59.72|59.02|59.72|59.02|59.54|58.84|193
1668685800000|2022-11-17 11:50:00|59.73|59.03|59.79|59.09|59.87|59.17|59.71|59.01|255
1668686100000|2022-11-17 11:55:00|59.78|59.08|59.84|59.14|59.84|59.14|59.72|59.02|157
1668686400000|2022-11-17 12:00:00|59.83|59.13|59.69|58.99|59.89|59.19|59.61|58.91|186
1668686700000|2022-11-17 12:05:00|59.7|59|59.62|58.92|59.77|59.07|59.6|58.9|170
1668687000000|2022-11-17 12:10:00|59.6|58.9|59.56|58.86|59.78|59.08|59.55|58.85|160
1668687300000|2022-11-17 12:15:00|59.57|58.87|59.55|58.85|59.6|58.9|59.46|58.76|137
1668687600000|2022-11-17 12:20:00|59.56|58.86|59.47|58.77|59.68|58.98|59.45|58.75|151
1668687900000|2022-11-17 12:25:00|59.48|58.78|59.46|58.76|59.59|58.89|59.41|58.71|170
1668688200000|2022-11-17 12:30:00|59.45|58.75|59.42|58.72|59.56|58.86|59.4|58.7|148
1668688500000|2022-11-17 12:35:00|59.41|58.71|59.33|58.63|59.44|58.74|59.32|58.62|150
1668688800000|2022-11-17 12:40:00|59.32|58.62|59.26|58.56|59.37|58.67|59.24|58.54|148
1668689100000|2022-11-17 12:45:00|59.25|58.55|59.41|58.71|59.45|58.75|59.21|58.51|170
1668689400000|2022-11-17 12:50:00|59.42|58.72|59.57|58.87|59.72|59.02|59.42|58.72|218
1668689700000|2022-11-17 12:55:00|59.58|58.88|59.66|58.96|59.73|59.03|59.54|58.84|171
1668690000000|2022-11-17 13:00:00|59.67|58.97|59.5|58.8|59.72|59.02|59.33|58.63|257
1668690300000|2022-11-17 13:05:00|59.49|58.79|59.34|58.64|59.63|58.93|59.34|58.64|268
1668690600000|2022-11-17 13:10:00|59.35|58.65|59.37|58.67|59.42|58.72|59.16|58.46|252
1668690900000|2022-11-17 13:15:00|59.36|58.66|59.03|58.33|59.43|58.73|58.95|58.25|297
1668691200000|2022-11-17 13:20:00|59.04|58.34|59.12|58.42|59.29|58.59|58.89|58.19|343
1668691500000|2022-11-17 13:25:00|59.13|58.43|59.25|58.55|59.27|58.57|59.09|58.39|283
1668691800000|2022-11-17 13:30:00|59.24|58.54|59.29|58.59|59.51|58.81|59.18|58.48|452
1668692100000|2022-11-17 13:35:00|59.25|58.55|59.19|58.49|59.32|58.62|59.12|58.42|374
1668692400000|2022-11-17 13:40:00|59.18|58.48|59.1|58.4|59.19|58.49|59|58.3|430
1668692700000|2022-11-17 13:45:00|59.09|58.39|59.09|58.39|59.26|58.56|58.98|58.28|399
1668693000000|2022-11-17 13:50:00|59.1|58.4|59.29|58.59|59.29|58.59|59.02|58.32|360
1668693300000|2022-11-17 13:55:00|59.28|58.58|59.24|58.54|59.29|58.59|59.14|58.44|353
1668693600000|2022-11-17 14:00:00|59.23|58.53|59.38|58.68|59.4|58.7|59.15|58.45|306
1668693900000|2022-11-17 14:05:00|59.4|58.7|59.24|58.54|59.42|58.72|59.2|58.5|180
1668694200000|2022-11-17 14:10:00|59.26|58.56|59.25|58.55|59.27|58.57|59.1|58.4|333
1668694500000|2022-11-17 14:15:00|59.24|58.54|59.15|58.45|59.33|58.63|59.15|58.45|336
1668694800000|2022-11-17 14:20:00|59.16|58.46|59.03|58.33|59.28|58.58|58.97|58.27|295
1668695100000|2022-11-17 14:25:00|59.01|58.31|59.02|58.32|59.09|58.39|58.79|58.09|387
1668695400000|2022-11-17 14:30:00|59.04|58.34|59.19|58.49|59.2|58.5|58.94|58.24|380
1668695700000|2022-11-17 14:35:00|59.2|58.5|59.06|58.36|59.28|58.58|59|58.3|332
1668696000000|2022-11-17 14:40:00|59.07|58.37|59.13|58.43|59.2|58.5|58.98|58.28|296
1668696300000|2022-11-17 14:45:00|59.14|58.44|59.09|58.39|59.14|58.44|59.02|58.32|272
1668696600000|2022-11-17 14:50:00|59.1|58.4|59.03|58.33|59.13|58.43|59.03|58.33|259
1668696900000|2022-11-17 14:55:00|59.04|58.34|58.89|58.19|59.12|58.42|58.85|58.15|296
1668697200000|2022-11-17 15:00:00|58.9|58.2|58.96|58.26|59|58.3|58.84|58.14|217
1668697500000|2022-11-17 15:05:00|58.95|58.25|59.02|58.32|59.1|58.4|58.9|58.2|342
1668697800000|2022-11-17 15:10:00|59|58.3|59.04|58.34|59.08|58.38|58.92|58.22|260
1668698100000|2022-11-17 15:15:00|59.05|58.35|59.56|58.86|59.6|58.9|59|58.3|410
1668698400000|2022-11-17 15:20:00|59.58|58.88|60.11|59.41|60.34|59.64|59.56|58.86|571
1668698700000|2022-11-17 15:25:00|60.12|59.42|59.88|59.18|60.26|59.56|59.79|59.09|486
1668699000000|2022-11-17 15:30:00|59.9|59.2|59.61|58.91|59.92|59.22|59.58|58.88|455
1668699300000|2022-11-17 15:35:00|59.57|58.87|59.62|58.92|59.76|59.06|59.49|58.79|365
1668699600000|2022-11-17 15:40:00|59.6|58.9|59.74|59.04|59.77|59.07|59.54|58.84|339
1668699900000|2022-11-17 15:45:00|59.73|59.03|59.37|58.67|59.74|59.04|59.35|58.65|424
1668700200000|2022-11-17 15:50:00|59.38|58.68|59.22|58.52|59.49|58.79|59.11|58.41|439
1668700500000|2022-11-17 15:55:00|59.2|58.5|59.44|58.74|59.57|58.87|59.2|58.5|359
1668700800000|2022-11-17 16:00:00|59.43|58.73|59.46|58.76|59.57|58.87|59.21|58.51|416
1668701100000|2022-11-17 16:05:00|59.44|58.74|60.07|59.37|60.12|59.42|59.4|58.7|431
1668701400000|2022-11-17 16:10:00|60.06|59.36|60.52|59.82|60.62|59.92|59.89|59.19|429
1668701700000|2022-11-17 16:15:00|60.51|59.81|60.38|59.68|60.81|60.11|60.2|59.5|560
1668702000000|2022-11-17 16:20:00|60.36|59.66|60.62|59.92|60.81|60.11|60.26|59.56|447
1668702300000|2022-11-17 16:25:00|60.63|59.93|60.65|59.95|60.98|60.28|60.53|59.83|486
1668702600000|2022-11-17 16:30:00|60.64|59.94|60.49|59.79|60.78|60.08|60.45|59.75|466
1668702900000|2022-11-17 16:35:00|60.5|59.8|60.64|59.94|60.86|60.16|60.47|59.77|471
1668703200000|2022-11-17 16:40:00|60.65|59.95|60.75|60.05|60.85|60.15|60.64|59.94|424
1668703500000|2022-11-17 16:45:00|60.74|60.04|60.6|59.9|60.92|60.22|60.6|59.9|469
1668703800000|2022-11-17 16:50:00|60.61|59.91|60.57|59.87|60.72|60.02|60.51|59.81|388
1668704100000|2022-11-17 16:55:00|60.58|59.88|60.73|60.03|60.81|60.11|60.56|59.86|435
1668704400000|2022-11-17 17:00:00|60.74|60.04|60.97|60.27|61.04|60.34|60.68|59.98|399
1668704700000|2022-11-17 17:05:00|60.98|60.28|60.91|60.21|61.04|60.34|60.87|60.17|276
1668705000000|2022-11-17 17:10:00|60.92|60.22|60.83|60.13|60.96|60.26|60.64|59.94|353
1668705300000|2022-11-17 17:15:00|60.82|60.12|60.65|59.95|60.86|60.16|60.63|59.93|298
1668705600000|2022-11-17 17:20:00|60.66|59.96|60.68|59.98|60.71|60.01|60.5|59.8|357
1668705900000|2022-11-17 17:25:00|60.67|59.97|60.67|59.97|60.79|60.09|60.62|59.92|328
1668706200000|2022-11-17 17:30:00|60.66|59.96|60.62|59.92|60.74|60.04|60.59|59.89|325
1668706500000|2022-11-17 17:35:00|60.63|59.93|60.68|59.98|60.82|60.12|60.59|59.89|375
1668706800000|2022-11-17 17:40:00|60.7|60|60.87|60.17|60.92|60.22|60.67|59.97|377
1668707100000|2022-11-17 17:45:00|60.86|60.16|60.85|60.15|60.95|60.25|60.77|60.07|331
1668707400000|2022-11-17 17:50:00|60.83|60.13|60.9|60.2|60.92|60.22|60.81|60.11|261
1668707700000|2022-11-17 17:55:00|60.89|60.19|61.15|60.45|61.29|60.59|60.88|60.18|373
1668708000000|2022-11-17 18:00:00|61.16|60.46|61.3|60.6|61.54|60.84|61.15|60.45|384
1668708300000|2022-11-17 18:05:00|61.29|60.59|61.19|60.49|61.39|60.69|61.06|60.36|357
1668708600000|2022-11-17 18:10:00|61.18|60.48|61.24|60.54|61.33|60.63|61.17|60.47|285
1668708900000|2022-11-17 18:15:00|61.25|60.55|61.19|60.49|61.28|60.58|61.16|60.46|255
1668709200000|2022-11-17 18:20:00|61.18|60.48|61.1|60.4|61.22|60.52|61.08|60.38|198
1668709500000|2022-11-17 18:25:00|61.09|60.39|61.07|60.37|61.15|60.45|61.06|60.36|231
1668709800000|2022-11-17 18:30:00|61.08|60.38|61.08|60.38|61.24|60.54|61.07|60.37|257
1668710100000|2022-11-17 18:35:00|61.09|60.39|61.15|60.45|61.27|60.57|61.08|60.38|268
1668710400000|2022-11-17 18:40:00|61.13|60.43|61.1|60.4|61.22|60.52|61.06|60.36|260
1668710700000|2022-11-17 18:45:00|61.09|60.39|61.03|60.33|61.1|60.4|60.97|60.27|202
1668711000000|2022-11-17 18:50:00|61.02|60.32|61.06|60.36|61.09|60.39|61|60.3|171
1668711300000|2022-11-17 18:55:00|61.07|60.37|61.04|60.34|61.11|60.41|61.02|60.32|154
1668711600000|2022-11-17 19:00:00|61.03|60.33|60.89|60.19|61.14|60.44|60.89|60.19|234
1668711900000|2022-11-17 19:05:00|60.9|60.2|60.96|60.26|60.99|60.29|60.84|60.14|289
1668712200000|2022-11-17 19:10:00|60.95|60.25|61|60.3|61.06|60.36|60.94|60.24|173
1668712500000|2022-11-17 19:15:00|61.02|60.32|60.93|60.23|61.06|60.36|60.87|60.17|186
1668712800000|2022-11-17 19:20:00|60.92|60.22|60.92|60.22|60.95|60.25|60.86|60.16|274
1668713100000|2022-11-17 19:25:00|60.93|60.23|60.95|60.25|60.99|60.29|60.89|60.19|260
1668713400000|2022-11-17 19:30:00|60.94|60.24|60.94|60.24|60.98|60.28|60.86|60.16|221
1668713700000|2022-11-17 19:35:00|60.95|60.25|60.88|60.18|60.97|60.27|60.84|60.14|214
1668714000000|2022-11-17 19:40:00|60.89|60.19|60.83|60.13|60.91|60.21|60.8|60.1|227
1668714300000|2022-11-17 19:45:00|60.84|60.14|60.89|60.19|60.93|60.23|60.81|60.11|271
1668714600000|2022-11-17 19:50:00|60.87|60.17|60.85|60.15|60.9|60.2|60.79|60.09|270
1668714900000|2022-11-17 19:55:00|60.86|60.16|60.78|60.08|60.86|60.16|60.74|60.04|362
1668715200000|2022-11-17 20:00:00|60.77|60.07|60.95|60.25|60.97|60.27|60.75|60.05|279
1668715500000|2022-11-17 20:05:00|60.96|60.26|61.04|60.34|61.09|60.39|60.94|60.24|234
1668715800000|2022-11-17 20:10:00|61.03|60.33|60.96|60.26|61.12|60.42|60.95|60.25|251
1668716100000|2022-11-17 20:15:00|60.95|60.25|61.12|60.42|61.15|60.45|60.94|60.24|314
1668716400000|2022-11-17 20:20:00|61.13|60.43|61.15|60.45|61.18|60.48|61.03|60.33|261
1668716700000|2022-11-17 20:25:00|61.14|60.44|61.2|60.5|61.24|60.54|61.05|60.35|241
1668717000000|2022-11-17 20:30:00|61.21|60.51|61.13|60.43|61.24|60.54|61.07|60.37|237
1668717300000|2022-11-17 20:35:00|61.14|60.44|61.18|60.48|61.25|60.55|61.12|60.42|142
1668717600000|2022-11-17 20:40:00|61.17|60.47|61.32|60.62|61.35|60.65|61.17|60.47|185
1668717900000|2022-11-17 20:45:00|61.31|60.61|61.45|60.75|61.57|60.87|61.24|60.54|223
1668718200000|2022-11-17 20:50:00|61.47|60.77|62.24|61.54|62.76|62.06|61.31|60.61|396
1668718500000|2022-11-17 20:55:00|62.26|61.56|62.74|62.04|63.13|62.43|62.17|61.47|507
1668718800000|2022-11-17 21:00:00|62.75|62.05|62.37|61.67|62.9|62.2|62.35|61.65|473
1668719100000|2022-11-17 21:05:00|62.36|61.66|62.57|61.87|62.66|61.96|62.33|61.63|441
1668719400000|2022-11-17 21:10:00|62.58|61.88|62.73|62.03|62.8|62.1|62.54|61.84|406
1668719700000|2022-11-17 21:15:00|62.72|62.02|63.52|62.82|63.59|62.89|62.6|61.9|496
1668720000000|2022-11-17 21:20:00|63.53|62.83|63.2|62.5|63.57|62.87|63.18|62.48|442
1668720300000|2022-11-17 21:25:00|63.19|62.49|62.83|62.13|63.24|62.54|62.73|62.03|427
1668720600000|2022-11-17 21:30:00|62.82|62.12|62.79|62.09|62.88|62.18|62.56|61.86|470
1668720900000|2022-11-17 21:35:00|62.77|62.07|62.75|62.05|63.07|62.37|62.59|61.89|484
1668721200000|2022-11-17 21:40:00|62.76|62.06|62.61|61.91|62.84|62.14|62.57|61.87|467
1668721500000|2022-11-17 21:45:00|62.6|61.9|62.63|61.93|62.79|62.09|62.55|61.85|420
1668721800000|2022-11-17 21:50:00|62.62|61.92|62.5|61.8|62.7|62|62.43|61.73|400
1668722100000|2022-11-17 21:55:00|62.49|61.79|62.54|61.84|62.67|61.97|62.38|61.68|417
1668722400000|2022-11-17 22:00:00|62.53|61.83|62.41|61.71|62.55|61.85|62.4|61.7|171
1668722700000|2022-11-17 22:05:00|62.4|61.7|62.39|61.69|62.51|61.81|62.33|61.63|236
1668723000000|2022-11-17 22:10:00|62.38|61.68|62.31|61.61|62.41|61.71|62.29|61.59|174
1668723300000|2022-11-17 22:15:00|62.3|61.6|62.59|61.89|62.71|62.01|62.29|61.59|299
1668723600000|2022-11-17 22:20:00|62.6|61.9|62.48|61.78|62.68|61.98|62.46|61.76|274
1668723900000|2022-11-17 22:25:00|62.47|61.77|62.52|61.82|62.53|61.83|62.42|61.72|129
1668724200000|2022-11-17 22:30:00|62.53|61.83|62.57|61.87|62.57|61.87|62.5|61.8|104
1668724500000|2022-11-17 22:35:00|62.56|61.86|62.54|61.84|62.67|61.97|62.54|61.84|214
1668724800000|2022-11-17 22:40:00|62.55|61.85|62.47|61.77|62.55|61.85|62.44|61.74|247
1668725100000|2022-11-17 22:45:00|62.48|61.78|62.4|61.7|62.53|61.83|62.4|61.7|196
1668725400000|2022-11-17 22:50:00|62.42|61.72|62.48|61.78|62.5|61.8|62.3|61.6|241
1668725700000|2022-11-17 22:55:00|62.49|61.79|62.5|61.8|62.56|61.86|62.45|61.75|250
1668726000000|2022-11-17 23:00:00|62.51|61.81|62.45|61.75|62.54|61.84|62.42|61.72|293
1668726300000|2022-11-17 23:05:00|62.44|61.74|62.48|61.78|62.57|61.87|62.44|61.74|222
1668726600000|2022-11-17 23:10:00|62.49|61.79|62.42|61.72|62.49|61.79|62.41|61.71|205
1668726900000|2022-11-17 23:15:00|62.43|61.73|62.41|61.71|62.51|61.81|62.39|61.69|237
1668727200000|2022-11-17 23:20:00|62.4|61.7|62.2|61.5|62.44|61.74|62.14|61.44|334
1668727500000|2022-11-17 23:25:00|62.19|61.49|62.21|61.51|62.22|61.52|62.08|61.38|336
1668727800000|2022-11-17 23:30:00|62.23|61.53|62.02|61.32|62.24|61.54|62.01|61.31|289
1668728100000|2022-11-17 23:35:00|62.01|61.31|62.3|61.6|62.31|61.61|61.92|61.22|383
1668728400000|2022-11-17 23:40:00|62.28|61.58|62.52|61.82|62.65|61.95|62.21|61.51|280
1668728700000|2022-11-17 23:45:00|62.53|61.83|62.53|61.83|62.57|61.87|62.44|61.74|279
1668729000000|2022-11-17 23:50:00|62.52|61.82|62.84|62.14|63.1|62.4|62.49|61.79|381
1668729300000|2022-11-17 23:55:00|62.85|62.15|62.88|62.18|62.93|62.23|62.77|62.07|290
1668729600000|2022-11-18 00:00:00|62.89|62.19|62.83|62.13|62.9|62.2|62.66|61.96|392
1668729900000|2022-11-18 00:05:00|62.81|62.11|62.74|62.04|62.86|62.16|62.55|61.85|253
1668730200000|2022-11-18 00:10:00|62.75|62.05|62.87|62.17|63.22|62.52|62.73|62.03|388
1668730500000|2022-11-18 00:15:00|62.88|62.18|62.75|62.05|63.01|62.31|62.63|61.93|361
1668730800000|2022-11-18 00:20:00|62.76|62.06|62.9|62.2|62.92|62.22|62.75|62.05|247
1668731100000|2022-11-18 00:25:00|62.91|62.21|62.97|62.27|62.97|62.27|62.9|62.2|217
1668731400000|2022-11-18 00:30:00|62.98|62.28|63.2|62.5|63.24|62.54|62.97|62.27|239
1668731700000|2022-11-18 00:35:00|63.22|62.52|63.43|62.73|63.51|62.81|63.18|62.48|268
1668732000000|2022-11-18 00:40:00|63.44|62.74|63.63|62.93|63.82|63.12|63.4|62.7|432
1668732300000|2022-11-18 00:45:00|63.64|62.94|63.73|63.03|63.78|63.08|63.53|62.83|336
1668732600000|2022-11-18 00:50:00|63.74|63.04|63.61|62.91|64.03|63.33|63.57|62.87|416
1668732900000|2022-11-18 00:55:00|63.6|62.9|63.63|62.93|63.73|63.03|63.51|62.81|403
1668733200000|2022-11-18 01:00:00|63.65|62.95|63.77|63.07|63.95|63.25|63.55|62.85|373
1668733500000|2022-11-18 01:05:00|63.75|63.05|63.55|62.85|63.87|63.17|63.55|62.85|384
1668733800000|2022-11-18 01:10:00|63.54|62.84|63.4|62.7|63.66|62.96|63.35|62.65|349
1668734100000|2022-11-18 01:15:00|63.41|62.71|63.28|62.58|63.61|62.91|63.2|62.5|385
1668734400000|2022-11-18 01:20:00|63.26|62.56|63.08|62.38|63.31|62.61|63.07|62.37|349
1668734700000|2022-11-18 01:25:00|63.1|62.4|63.13|62.43|63.19|62.49|63.07|62.37|280
1668735000000|2022-11-18 01:30:00|63.12|62.42|62.98|62.28|63.19|62.49|62.92|62.22|260
1668735300000|2022-11-18 01:35:00|62.97|62.27|62.92|62.22|63.07|62.37|62.86|62.16|211
1668735600000|2022-11-18 01:40:00|62.93|62.23|62.69|61.99|62.95|62.25|62.68|61.98|177
1668735900000|2022-11-18 01:45:00|62.7|62|62.74|62.04|62.91|62.21|62.68|61.98|295
1668736200000|2022-11-18 01:50:00|62.75|62.05|62.72|62.02|62.78|62.08|62.62|61.92|212
1668736500000|2022-11-18 01:55:00|62.73|62.03|62.77|62.07|62.86|62.16|62.67|61.97|195
1668736800000|2022-11-18 02:00:00|62.78|62.08|62.72|62.02|62.83|62.13|62.69|61.99|175
1668737100000|2022-11-18 02:05:00|62.73|62.03|62.66|61.96|62.84|62.14|62.65|61.95|222
1668737400000|2022-11-18 02:10:00|62.65|61.95|62.7|62|62.75|62.05|62.54|61.84|213
1668737700000|2022-11-18 02:15:00|62.72|62.02|62.76|62.06|62.93|62.23|62.66|61.96|209
1668738000000|2022-11-18 02:20:00|62.77|62.07|62.93|62.23|63|62.3|62.7|62|254
1668738300000|2022-11-18 02:25:00|62.95|62.25|63.02|62.32|63.11|62.41|62.93|62.23|258
1668738600000|2022-11-18 02:30:00|63.01|62.31|63.07|62.37|63.11|62.41|62.92|62.22|202
1668738900000|2022-11-18 02:35:00|63.06|62.36|63.25|62.55|63.32|62.62|62.98|62.28|219
1668739200000|2022-11-18 02:40:00|63.24|62.54|63.32|62.62|63.49|62.79|63.19|62.49|392
1668739500000|2022-11-18 02:45:00|63.31|62.61|63.17|62.47|63.32|62.62|63.17|62.47|275
1668739800000|2022-11-18 02:50:00|63.18|62.48|63.2|62.5|63.26|62.56|63.08|62.38|284
1668740100000|2022-11-18 02:55:00|63.21|62.51|63.19|62.49|63.24|62.54|63.1|62.4|257
1668740400000|2022-11-18 03:00:00|63.2|62.5|63.28|62.58|63.37|62.67|63.15|62.45|244
1668740700000|2022-11-18 03:05:00|63.26|62.56|63.04|62.34|63.28|62.58|62.96|62.26|252
1668741000000|2022-11-18 03:10:00|63.03|62.33|62.96|62.26|63.08|62.38|62.94|62.24|187
1668741300000|2022-11-18 03:15:00|62.97|62.27|63.07|62.37|63.09|62.39|62.89|62.19|229
1668741600000|2022-11-18 03:20:00|63.06|62.36|63.19|62.49|63.27|62.57|63.06|62.36|210
1668741900000|2022-11-18 03:25:00|63.18|62.48|63.29|62.59|63.34|62.64|63.07|62.37|247
1668742200000|2022-11-18 03:30:00|63.3|62.6|63.56|62.86|63.7|63|63.29|62.59|293
1668742500000|2022-11-18 03:35:00|63.55|62.85|63.4|62.7|63.61|62.91|63.4|62.7|298
1668742800000|2022-11-18 03:40:00|63.39|62.69|63.23|62.53|63.42|62.72|63.2|62.5|328
1668743100000|2022-11-18 03:45:00|63.22|62.52|63.27|62.57|63.3|62.6|63.08|62.38|218
1668743400000|2022-11-18 03:50:00|63.26|62.56|63.16|62.46|63.37|62.67|63.13|62.43|312
1668743700000|2022-11-18 03:55:00|63.17|62.47|62.97|62.27|63.21|62.51|62.95|62.25|344
1668744000000|2022-11-18 04:00:00|62.98|62.28|63.11|62.41|63.11|62.41|62.98|62.28|303
1668744300000|2022-11-18 04:05:00|63.08|62.38|63.14|62.44|63.15|62.45|63.05|62.35|168
1668744600000|2022-11-18 04:10:00|63.13|62.43|62.95|62.25|63.15|62.45|62.92|62.22|339
1668744900000|2022-11-18 04:15:00|62.97|62.27|63.06|62.36|63.14|62.44|62.95|62.25|301
1668745200000|2022-11-18 04:20:00|63.07|62.37|63|62.3|63.09|62.39|62.85|62.15|257
1668745500000|2022-11-18 04:25:00|62.99|62.29|62.82|62.12|63|62.3|62.81|62.11|217
1668745800000|2022-11-18 04:30:00|62.81|62.11|62.95|62.25|63.02|62.32|62.77|62.07|333
1668746100000|2022-11-18 04:35:00|62.96|62.26|62.96|62.26|63.06|62.36|62.93|62.23|268
1668746400000|2022-11-18 04:40:00|62.97|62.27|62.98|62.28|63.03|62.33|62.96|62.26|183
1668746700000|2022-11-18 04:45:00|62.97|62.27|63.21|62.51|63.23|62.53|62.97|62.27|257
1668747000000|2022-11-18 04:50:00|63.22|62.52|63.08|62.38|63.24|62.54|63.06|62.36|288
1668747300000|2022-11-18 04:55:00|63.09|62.39|62.99|62.29|63.11|62.41|62.95|62.25|201
1668747600000|2022-11-18 05:00:00|62.98|62.28|63.12|62.42|63.2|62.5|62.97|62.27|254
1668747900000|2022-11-18 05:05:00|63.13|62.43|63.09|62.39|63.14|62.44|63.04|62.34|247
1668748200000|2022-11-18 05:10:00|63.1|62.4|63.14|62.44|63.21|62.51|63.03|62.33|239
1668748500000|2022-11-18 05:15:00|63.15|62.45|63.28|62.58|63.31|62.61|63.12|62.42|268
1668748800000|2022-11-18 05:20:00|63.29|62.59|63.12|62.42|63.29|62.59|63.09|62.39|238
1668749100000|2022-11-18 05:25:00|63.13|62.43|63.11|62.41|63.13|62.43|63.06|62.36|276
1668749400000|2022-11-18 05:30:00|63.12|62.42|62.97|62.27|63.16|62.46|62.96|62.26|236
1668749700000|2022-11-18 05:35:00|62.96|62.26|62.97|62.27|63.06|62.36|62.92|62.22|221
1668750000000|2022-11-18 05:40:00|62.98|62.28|63.08|62.38|63.1|62.4|62.96|62.26|205
1668750300000|2022-11-18 05:45:00|63.1|62.4|63.08|62.38|63.12|62.42|62.95|62.25|206
1668750600000|2022-11-18 05:50:00|63.07|62.37|63.04|62.34|63.09|62.39|63.02|62.32|218
1668750900000|2022-11-18 05:55:00|63.03|62.33|62.96|62.26|63.07|62.37|62.94|62.24|183
1668751200000|2022-11-18 06:00:00|62.97|62.27|62.82|62.12|62.99|62.29|62.77|62.07|266
1668751500000|2022-11-18 06:05:00|62.81|62.11|62.53|61.83|62.82|62.12|62.51|61.81|377
1668751800000|2022-11-18 06:10:00|62.54|61.84|62.49|61.79|62.72|62.02|62.44|61.74|366
1668752100000|2022-11-18 06:15:00|62.48|61.78|62.33|61.63|62.57|61.87|62.31|61.61|304
1668752400000|2022-11-18 06:20:00|62.34|61.64|62.47|61.77|62.5|61.8|62.33|61.63|301
1668752700000|2022-11-18 06:25:00|62.46|61.76|62.38|61.68|62.48|61.78|62.34|61.64|294
1668753000000|2022-11-18 06:30:00|62.39|61.69|62.39|61.69|62.49|61.79|62.36|61.66|234
1668753300000|2022-11-18 06:35:00|62.4|61.7|62.5|61.8|62.51|61.81|62.37|61.67|283
1668753600000|2022-11-18 06:40:00|62.49|61.79|62.55|61.85|62.58|61.88|62.48|61.78|213
1668753900000|2022-11-18 06:45:00|62.56|61.86|62.66|61.96|62.68|61.98|62.56|61.86|221
1668754200000|2022-11-18 06:50:00|62.65|61.95|62.63|61.93|62.68|61.98|62.61|61.91|177
1668754500000|2022-11-18 06:55:00|62.64|61.94|62.56|61.86|62.65|61.95|62.52|61.82|226
1668754800000|2022-11-18 07:00:00|62.54|61.84|62.49|61.79|62.57|61.87|62.48|61.78|198
1668755100000|2022-11-18 07:05:00|62.5|61.8|62.47|61.77|62.54|61.84|62.46|61.76|156
1668755400000|2022-11-18 07:10:00|62.48|61.78|62.54|61.84|62.59|61.89|62.42|61.72|273
1668755700000|2022-11-18 07:15:00|62.53|61.83|62.6|61.9|62.68|61.98|62.51|61.81|231
1668756000000|2022-11-18 07:20:00|62.61|61.91|62.49|61.79|62.62|61.92|62.48|61.78|249
1668756300000|2022-11-18 07:25:00|62.5|61.8|62.5|61.8|62.55|61.85|62.48|61.78|122
1668756600000|2022-11-18 07:30:00|62.51|61.81|62.34|61.64|62.51|61.81|62.32|61.62|209
1668756900000|2022-11-18 07:35:00|62.33|61.63|62.3|61.6|62.35|61.65|62.24|61.54|273
1668757200000|2022-11-18 07:40:00|62.31|61.61|62.23|61.53|62.32|61.62|62.21|61.51|227
1668757500000|2022-11-18 07:45:00|62.22|61.52|62.3|61.6|62.36|61.66|62.16|61.46|244
1668757800000|2022-11-18 07:50:00|62.29|61.59|62.08|61.38|62.31|61.61|62.03|61.33|298
1668758100000|2022-11-18 07:55:00|62.07|61.37|62.16|61.46|62.22|61.52|61.99|61.29|280
1668758400000|2022-11-18 08:00:00|62.15|61.45|62.04|61.34|62.22|61.52|62.02|61.32|335
1668758700000|2022-11-18 08:05:00|62.05|61.35|62.28|61.58|62.28|61.58|62|61.3|342
1668759000000|2022-11-18 08:10:00|62.27|61.57|62.56|61.86|62.9|62.2|62.17|61.47|450
1668759300000|2022-11-18 08:15:00|62.59|61.89|62.56|61.86|62.62|61.92|62.49|61.79|350
1668759600000|2022-11-18 08:20:00|62.57|61.87|62.68|61.98|62.78|62.08|62.54|61.84|322
1668759900000|2022-11-18 08:25:00|62.69|61.99|62.83|62.13|62.86|62.16|62.67|61.97|337
1668760200000|2022-11-18 08:30:00|62.84|62.14|62.67|61.97|62.84|62.14|62.65|61.95|244
1668760500000|2022-11-18 08:35:00|62.68|61.98|62.66|61.96|62.69|61.99|62.59|61.89|256
1668760800000|2022-11-18 08:40:00|62.67|61.97|62.59|61.89|62.67|61.97|62.54|61.84|138
1668761100000|2022-11-18 08:45:00|62.58|61.88|62.56|61.86|62.62|61.92|62.51|61.81|195
1668761400000|2022-11-18 08:50:00|62.55|61.85|62.46|61.76|62.56|61.86|62.46|61.76|199
1668761700000|2022-11-18 08:55:00|62.47|61.77|62.59|61.89|62.6|61.9|62.44|61.74|180
1668762000000|2022-11-18 09:00:00|62.58|61.88|62.57|61.87|62.67|61.97|62.56|61.86|176
1668762300000|2022-11-18 09:05:00|62.58|61.88|62.65|61.95|62.71|62.01|62.57|61.87|140
1668762600000|2022-11-18 09:10:00|62.66|61.96|62.7|62|62.72|62.02|62.65|61.95|109
1668762900000|2022-11-18 09:15:00|62.72|62.02|62.7|62|62.82|62.12|62.68|61.98|218
1668763200000|2022-11-18 09:20:00|62.71|62.01|62.58|61.88|62.71|62.01|62.57|61.87|171
1668763500000|2022-11-18 09:25:00|62.57|61.87|62.61|61.91|62.63|61.93|62.56|61.86|181
1668763800000|2022-11-18 09:30:00|62.6|61.9|62.74|62.04|62.76|62.06|62.58|61.88|213
1668764100000|2022-11-18 09:35:00|62.75|62.05|62.72|62.02|62.84|62.14|62.71|62.01|235
1668764400000|2022-11-18 09:40:00|62.71|62.01|62.91|62.21|62.99|62.29|62.71|62.01|257
1668764700000|2022-11-18 09:45:00|62.9|62.2|62.82|62.12|62.93|62.23|62.8|62.1|202
1668765000000|2022-11-18 09:50:00|62.83|62.13|62.82|62.12|62.88|62.18|62.8|62.1|171
1668765300000|2022-11-18 09:55:00|62.81|62.11|62.91|62.21|62.93|62.23|62.77|62.07|181
1668765600000|2022-11-18 10:00:00|62.92|62.22|62.92|62.22|62.94|62.24|62.85|62.15|235
1668765900000|2022-11-18 10:05:00|62.91|62.21|63.29|62.59|63.31|62.61|62.91|62.21|351
1668766200000|2022-11-18 10:10:00|63.28|62.58|63.18|62.48|63.3|62.6|63.16|62.46|294
1668766500000|2022-11-18 10:15:00|63.19|62.49|63.21|62.51|63.29|62.59|63.12|62.42|291
1668766800000|2022-11-18 10:20:00|63.2|62.5|63.15|62.45|63.23|62.53|63.1|62.4|296
1668767100000|2022-11-18 10:25:00|63.16|62.46|63.25|62.55|63.27|62.57|63.01|62.31|291
1668767400000|2022-11-18 10:30:00|63.26|62.56|63.17|62.47|63.45|62.75|63.13|62.43|431
1668767700000|2022-11-18 10:35:00|63.2|62.5|63.14|62.44|63.23|62.53|63.1|62.4|332
1668768000000|2022-11-18 10:40:00|63.15|62.45|63|62.3|63.17|62.47|62.84|62.14|360
1668768300000|2022-11-18 10:45:00|63.01|62.31|63|62.3|63.11|62.41|62.89|62.19|347
1668768600000|2022-11-18 10:50:00|63.01|62.31|63.1|62.4|63.17|62.47|63.01|62.31|238
1668768900000|2022-11-18 10:55:00|63.11|62.41|63.12|62.42|63.16|62.46|63.03|62.33|290
1668769200000|2022-11-18 11:00:00|63.11|62.41|63.3|62.6|63.33|62.63|63.07|62.37|290
1668769500000|2022-11-18 11:05:00|63.31|62.61|63.43|62.73|63.44|62.74|63.28|62.58|267
1668769800000|2022-11-18 11:10:00|63.42|62.72|63.35|62.65|63.59|62.89|63.31|62.61|318
1668770100000|2022-11-18 11:15:00|63.34|62.64|63.72|63.02|63.75|63.05|63.33|62.63|355
1668770400000|2022-11-18 11:20:00|63.71|63.01|63.59|62.89|63.72|63.02|63.55|62.85|338
1668770700000|2022-11-18 11:25:00|63.58|62.88|63.61|62.91|63.72|63.02|63.49|62.79|399
1668771000000|2022-11-18 11:30:00|63.63|62.93|63.68|62.98|63.73|63.03|63.47|62.77|419
1668771300000|2022-11-18 11:35:00|63.71|63.01|63.55|62.85|63.87|63.17|63.52|62.82|465
1668771600000|2022-11-18 11:40:00|63.54|62.84|63.5|62.8|63.68|62.98|63.41|62.71|403
1668771900000|2022-11-18 11:45:00|63.49|62.79|63.51|62.81|63.64|62.94|63.48|62.78|368
1668772200000|2022-11-18 11:50:00|63.5|62.8|63.7|63|63.78|63.08|63.43|62.73|337
1668772500000|2022-11-18 11:55:00|63.71|63.01|63.86|63.16|63.9|63.2|63.67|62.97|359
1668772800000|2022-11-18 12:00:00|63.87|63.17|63.72|63.02|63.98|63.28|63.7|63|441
1668773100000|2022-11-18 12:05:00|63.71|63.01|63.89|63.19|63.92|63.22|63.71|63.01|385
1668773400000|2022-11-18 12:10:00|63.87|63.17|63.87|63.17|64.17|63.47|63.79|63.09|448
1668773700000|2022-11-18 12:15:00|63.88|63.18|63.68|62.98|63.96|63.26|63.68|62.98|388
1668774000000|2022-11-18 12:20:00|63.69|62.99|63.61|62.91|63.74|63.04|63.51|62.81|272
1668774300000|2022-11-18 12:25:00|63.6|62.9|63.62|62.92|63.79|63.09|63.59|62.89|285
1668774600000|2022-11-18 12:30:00|63.61|62.91|63.58|62.88|63.77|63.07|63.56|62.86|268
1668774900000|2022-11-18 12:35:00|63.57|62.87|63.54|62.84|63.66|62.96|63.5|62.8|233
1668775200000|2022-11-18 12:40:00|63.53|62.83|63.55|62.85|63.64|62.94|63.5|62.8|239
1668775500000|2022-11-18 12:45:00|63.54|62.84|63.61|62.91|63.62|62.92|63.54|62.84|215
1668775800000|2022-11-18 12:50:00|63.62|62.92|63.68|62.98|63.77|63.07|63.6|62.9|242
1668776100000|2022-11-18 12:55:00|63.67|62.97|63.55|62.85|63.69|62.99|63.53|62.83|215
1668776400000|2022-11-18 13:00:00|63.56|62.86|63.49|62.79|63.58|62.88|63.48|62.78|218
1668776700000|2022-11-18 13:05:00|63.5|62.8|63.56|62.86|63.58|62.88|63.41|62.71|222
1668777000000|2022-11-18 13:10:00|63.55|62.85|63.65|62.95|63.67|62.97|63.48|62.78|172
1668777300000|2022-11-18 13:15:00|63.64|62.94|63.76|63.06|63.82|63.12|63.6|62.9|251
1668777600000|2022-11-18 13:20:00|63.75|63.05|63.77|63.07|63.84|63.14|63.65|62.95|347
1668777900000|2022-11-18 13:25:00|63.78|63.08|63.75|63.05|63.83|63.13|63.74|63.04|246
1668778200000|2022-11-18 13:30:00|63.76|63.06|63.87|63.17|63.88|63.18|63.71|63.01|237
1668778500000|2022-11-18 13:35:00|63.88|63.18|63.9|63.2|64.14|63.44|63.87|63.17|334
1668778800000|2022-11-18 13:40:00|63.92|63.22|63.86|63.16|64.1|63.4|63.8|63.1|354
1668779100000|2022-11-18 13:45:00|63.85|63.15|63.62|62.92|63.89|63.19|63.62|62.92|293
1668779400000|2022-11-18 13:50:00|63.63|62.93|63.62|62.92|63.63|62.93|63.52|62.82|280
1668779700000|2022-11-18 13:55:00|63.61|62.91|63.48|62.78|63.64|62.94|63.48|62.78|216
1668780000000|2022-11-18 14:00:00|63.49|62.79|63.61|62.91|63.63|62.93|63.4|62.7|209
1668780300000|2022-11-18 14:05:00|63.62|62.92|63.33|62.63|63.62|62.92|63.2|62.5|309
1668780600000|2022-11-18 14:10:00|63.34|62.64|63.2|62.5|63.34|62.64|63.12|62.42|356
1668780900000|2022-11-18 14:15:00|63.21|62.51|63.37|62.67|63.42|62.72|63.15|62.45|334
1668781200000|2022-11-18 14:20:00|63.38|62.68|63.31|62.61|63.4|62.7|63.26|62.56|250
1668781500000|2022-11-18 14:25:00|63.3|62.6|63.22|62.52|63.34|62.64|63.12|62.42|232
1668781800000|2022-11-18 14:30:00|63.21|62.51|62.94|62.24|63.24|62.54|62.73|62.03|467
1668782100000|2022-11-18 14:35:00|62.92|62.22|62.81|62.11|63.05|62.35|62.81|62.11|386
1668782400000|2022-11-18 14:40:00|62.82|62.12|63.03|62.33|63.08|62.38|62.78|62.08|384
1668782700000|2022-11-18 14:45:00|63.04|62.34|62.89|62.19|63.12|62.42|62.89|62.19|303
1668783000000|2022-11-18 14:50:00|62.9|62.2|63.01|62.31|63.03|62.33|62.81|62.11|357
1668783300000|2022-11-18 14:55:00|63.02|62.32|63.08|62.38|63.15|62.45|63|62.3|283
1668783600000|2022-11-18 15:00:00|63.09|62.39|62.97|62.27|63.11|62.41|62.88|62.18|386
1668783900000|2022-11-18 15:05:00|62.96|62.26|63.05|62.35|63.07|62.37|62.9|62.2|349
1668784200000|2022-11-18 15:10:00|63.06|62.36|63.22|62.52|63.22|62.52|62.99|62.29|301
1668784500000|2022-11-18 15:15:00|63.21|62.51|63.23|62.53|63.43|62.73|63.15|62.45|327
1668784800000|2022-11-18 15:20:00|63.22|62.52|63.16|62.46|63.25|62.55|63.14|62.44|245
1668785100000|2022-11-18 15:25:00|63.17|62.47|63.14|62.44|63.18|62.48|63.02|62.32|269
1668785400000|2022-11-18 15:30:00|63.13|62.43|62.95|62.25|63.17|62.47|62.88|62.18|212
1668785700000|2022-11-18 15:35:00|62.96|62.26|62.88|62.18|62.98|62.28|62.81|62.11|271
1668786000000|2022-11-18 15:40:00|62.85|62.15|62.9|62.2|62.95|62.25|62.83|62.13|185
1668786300000|2022-11-18 15:45:00|62.89|62.19|62.79|62.09|62.92|62.22|62.74|62.04|279
1668786600000|2022-11-18 15:50:00|62.8|62.1|63.03|62.33|63.09|62.39|62.78|62.08|295
1668786900000|2022-11-18 15:55:00|63.02|62.32|62.95|62.25|63.06|62.36|62.86|62.16|262
1668787200000|2022-11-18 16:00:00|62.96|62.26|62.98|62.28|63.01|62.31|62.85|62.15|342
1668787500000|2022-11-18 16:05:00|62.99|62.29|63.04|62.34|63.1|62.4|62.93|62.23|224
1668787800000|2022-11-18 16:10:00|63.03|62.33|63.24|62.54|63.24|62.54|63.02|62.32|295
1668788100000|2022-11-18 16:15:00|63.22|62.52|63.15|62.45|63.32|62.62|63.12|62.42|351
1668788400000|2022-11-18 16:20:00|63.18|62.48|63.09|62.39|63.21|62.51|63.09|62.39|231
1668788700000|2022-11-18 16:25:00|63.11|62.41|63.13|62.43|63.16|62.46|63.01|62.31|262
1668789000000|2022-11-18 16:30:00|63.14|62.44|63.17|62.47|63.19|62.49|62.94|62.24|299
1668789300000|2022-11-18 16:35:00|63.19|62.49|63.21|62.51|63.22|62.52|63.05|62.35|278
1668789600000|2022-11-18 16:40:00|63.25|62.55|63.19|62.49|63.29|62.59|63.11|62.41|226
1668789900000|2022-11-18 16:45:00|63.2|62.5|63.13|62.43|63.24|62.54|63.06|62.36|285
1668790200000|2022-11-18 16:50:00|63.14|62.44|63.11|62.41|63.14|62.44|62.97|62.27|420
1668790500000|2022-11-18 16:55:00|63.1|62.4|63.15|62.45|63.19|62.49|63.06|62.36|285
1668790800000|2022-11-18 17:00:00|63.16|62.46|63.23|62.53|63.35|62.65|63.13|62.43|342
1668791100000|2022-11-18 17:05:00|63.24|62.54|62.74|62.04|63.24|62.54|62.72|62.02|456
1668791400000|2022-11-18 17:10:00|62.73|62.03|62.91|62.21|62.95|62.25|62.72|62.02|409
1668791700000|2022-11-18 17:15:00|62.92|62.22|63.09|62.39|63.17|62.47|62.78|62.08|332
1668792000000|2022-11-18 17:20:00|63.1|62.4|62.45|61.75|63.1|62.4|62.43|61.73|313
1668792300000|2022-11-18 17:25:00|62.46|61.76|62.36|61.66|62.59|61.89|62.23|61.53|457
1668792600000|2022-11-18 17:30:00|62.35|61.65|62.28|61.58|62.42|61.72|62.16|61.46|408
1668792900000|2022-11-18 17:35:00|62.25|61.55|62.2|61.5|62.3|61.6|62.14|61.44|314
1668793200000|2022-11-18 17:40:00|62.18|61.48|62.19|61.49|62.25|61.55|62.14|61.44|222
1668793500000|2022-11-18 17:45:00|62.22|61.52|62.15|61.45|62.27|61.57|62.1|61.4|248
1668793800000|2022-11-18 17:50:00|62.14|61.44|62|61.3|62.17|61.47|61.9|61.2|331
1668794100000|2022-11-18 17:55:00|61.99|61.29|62.08|61.38|62.11|61.41|61.98|61.28|273
1668794400000|2022-11-18 18:00:00|62.09|61.39|62.15|61.45|62.17|61.47|62.02|61.32|281
1668794700000|2022-11-18 18:05:00|62.14|61.44|62.18|61.48|62.18|61.48|62.05|61.35|283
1668795000000|2022-11-18 18:10:00|62.15|61.45|62.18|61.48|62.2|61.5|62.09|61.39|225
1668795300000|2022-11-18 18:15:00|62.17|61.47|62.08|61.38|62.19|61.49|62.03|61.33|249
1668795600000|2022-11-18 18:20:00|62.07|61.37|61.97|61.27|62.1|61.4|61.86|61.16|275
1668795900000|2022-11-18 18:25:00|61.98|61.28|62.12|61.42|62.18|61.48|61.94|61.24|256
1668796200000|2022-11-18 18:30:00|62.08|61.38|62.11|61.41|62.15|61.45|61.99|61.29|234
1668796500000|2022-11-18 18:35:00|62.1|61.4|62.19|61.49|62.2|61.5|62.07|61.37|222
1668796800000|2022-11-18 18:40:00|62.2|61.5|62.24|61.54|62.24|61.54|62.08|61.38|154
1668797100000|2022-11-18 18:45:00|62.2|61.5|62.15|61.45|62.25|61.55|62.09|61.39|198
1668797400000|2022-11-18 18:50:00|62.16|61.46|62.05|61.35|62.27|61.57|61.97|61.27|224
1668797700000|2022-11-18 18:55:00|62.04|61.34|62.14|61.44|62.23|61.53|62.01|61.31|219
1668798000000|2022-11-18 19:00:00|62.18|61.48|62.26|61.56|62.42|61.72|62.17|61.47|239
1668798300000|2022-11-18 19:05:00|62.3|61.6|62.19|61.49|62.3|61.6|62.14|61.44|151
1668798600000|2022-11-18 19:10:00|62.21|61.51|62.14|61.44|62.26|61.56|62.14|61.44|152
1668798900000|2022-11-18 19:15:00|62.15|61.45|62.25|61.55|62.3|61.6|62.14|61.44|191
1668799200000|2022-11-18 19:20:00|62.26|61.56|62.58|61.88|62.58|61.88|62.23|61.53|235
1668799500000|2022-11-18 19:25:00|62.57|61.87|62.52|61.82|62.62|61.92|62.44|61.74|229
1668799800000|2022-11-18 19:30:00|62.51|61.81|62.48|61.78|62.56|61.86|62.43|61.73|200
1668800100000|2022-11-18 19:35:00|62.49|61.79|62.51|61.81|62.51|61.81|62.4|61.7|140
1668800400000|2022-11-18 19:40:00|62.48|61.78|62.51|61.81|62.63|61.93|62.44|61.74|255
1668800700000|2022-11-18 19:45:00|62.52|61.82|62.56|61.86|62.61|61.91|62.47|61.77|218
1668801000000|2022-11-18 19:50:00|62.55|61.85|62.67|61.97|62.72|62.02|62.55|61.85|245
1668801300000|2022-11-18 19:55:00|62.66|61.96|62.89|62.19|62.9|62.2|62.64|61.94|260
1668801600000|2022-11-18 20:00:00|62.92|62.22|62.72|62.02|62.92|62.22|62.66|61.96|289
1668801900000|2022-11-18 20:05:00|62.74|62.04|62.65|61.95|62.74|62.04|62.57|61.87|188
1668802200000|2022-11-18 20:10:00|62.67|61.97|62.74|62.04|62.82|62.12|62.64|61.94|238
1668802500000|2022-11-18 20:15:00|62.73|62.03|62.62|61.92|62.77|62.07|62.54|61.84|198
1668802800000|2022-11-18 20:20:00|62.65|61.95|62.59|61.89|62.68|61.98|62.59|61.89|159
1668803100000|2022-11-18 20:25:00|62.6|61.9|62.64|61.94|62.77|62.07|62.57|61.87|124
1668803400000|2022-11-18 20:30:00|62.65|61.95|62.6|61.9|62.75|62.05|62.59|61.89|191
1668803700000|2022-11-18 20:35:00|62.59|61.89|62.56|61.86|62.7|62|62.51|61.81|153
1668804000000|2022-11-18 20:40:00|62.55|61.85|62.67|61.97|62.7|62|62.52|61.82|160
1668804300000|2022-11-18 20:45:00|62.65|61.95|62.65|61.95|62.73|62.03|62.6|61.9|174
1668804600000|2022-11-18 20:50:00|62.63|61.93|62.61|61.91|62.7|62|62.56|61.86|342
1668804900000|2022-11-18 20:55:00|62.64|61.94|62.69|61.99|62.71|62.01|62.58|61.88|247
1668805200000|2022-11-18 21:00:00|62.67|61.97|62.69|61.99|62.75|62.05|62.63|61.93|119
1668805500000|2022-11-18 21:05:00|62.7|62|62.75|62.05|62.79|62.09|62.69|61.99|97
1668805800000|2022-11-18 21:10:00|62.76|62.06|62.85|62.15|62.85|62.15|62.75|62.05|97
1668806100000|2022-11-18 21:15:00|62.84|62.14|62.96|62.26|63.03|62.33|62.84|62.14|101
1668806400000|2022-11-18 21:20:00|62.97|62.27|63.27|62.57|63.29|62.59|62.96|62.26|156
1668806700000|2022-11-18 21:25:00|63.26|62.56|63.56|62.86|63.56|62.86|63.24|62.54|141
1668807000000|2022-11-18 21:30:00|63.55|62.85|63.28|62.58|63.57|62.87|63.27|62.57|183
1668807300000|2022-11-18 21:35:00|63.29|62.59|63.28|62.58|63.31|62.61|63.28|62.58|65
1668807600000|2022-11-18 21:40:00|63.29|62.59|63.19|62.49|63.29|62.59|63.15|62.45|140
1668807900000|2022-11-18 21:45:00|63.2|62.5|63.27|62.57|63.28|62.58|63.18|62.48|65
1668808200000|2022-11-18 21:50:00|63.26|62.56|63.16|62.46|63.28|62.58|63.11|62.41|161
1668808500000|2022-11-18 21:55:00|63.17|62.47|63.25|62.55|63.25|62.55|63.12|62.42|113
1668844800000|2022-11-19 08:00:00|63.97|63.27|64.62|63.92|64.86|64.16|63.83|63.13|394
1668845100000|2022-11-19 08:05:00|64.61|63.91|64.28|63.58|64.61|63.91|64.26|63.56|271
1668845400000|2022-11-19 08:10:00|64.29|63.59|64.23|63.53|64.37|63.67|64.2|63.5|215
1668845700000|2022-11-19 08:15:00|64.24|63.54|64.25|63.55|64.42|63.72|64.23|63.53|154
1668846000000|2022-11-19 08:20:00|64.24|63.54|64.13|63.43|64.27|63.57|64.07|63.37|206
1668846300000|2022-11-19 08:25:00|64.12|63.42|63.98|63.28|64.21|63.51|63.93|63.23|207
1668846600000|2022-11-19 08:30:00|63.97|63.27|63.95|63.25|64.16|63.46|63.94|63.24|185
1668846900000|2022-11-19 08:35:00|63.96|63.26|64.1|63.4|64.32|63.62|63.94|63.24|265
1668847200000|2022-11-19 08:40:00|64.11|63.41|63.65|62.95|64.18|63.48|63.61|62.91|297
1668847500000|2022-11-19 08:45:00|63.66|62.96|63.76|63.06|63.78|63.08|63.57|62.87|232
1668847800000|2022-11-19 08:50:00|63.75|63.05|64.08|63.38|64.08|63.38|63.73|63.03|216
1668848100000|2022-11-19 08:55:00|64.07|63.37|63.93|63.23|64.08|63.38|63.92|63.22|133
1668848400000|2022-11-19 09:00:00|63.92|63.22|63.91|63.21|64.13|63.43|63.84|63.14|183
1668848700000|2022-11-19 09:05:00|63.92|63.22|64.03|63.33|64.03|63.33|63.91|63.21|71
1668849000000|2022-11-19 09:10:00|64.02|63.32|64|63.3|64.15|63.45|63.98|63.28|77
1668849300000|2022-11-19 09:15:00|64.01|63.31|64.17|63.47|64.17|63.47|63.99|63.29|95
1668849600000|2022-11-19 09:20:00|64.16|63.46|64.08|63.38|64.29|63.59|64.08|63.38|141
1668849900000|2022-11-19 09:25:00|64.07|63.37|63.92|63.22|64.08|63.38|63.9|63.2|58
1668850200000|2022-11-19 09:30:00|63.91|63.21|63.88|63.18|64.04|63.34|63.87|63.17|120
1668850500000|2022-11-19 09:35:00|63.87|63.17|63.92|63.22|63.96|63.26|63.86|63.16|139
1668850800000|2022-11-19 09:40:00|63.93|63.23|63.85|63.15|63.93|63.23|63.79|63.09|106
1668851100000|2022-11-19 09:45:00|63.86|63.16|63.76|63.06|63.88|63.18|63.73|63.03|132
1668851400000|2022-11-19 09:50:00|63.75|63.05|63.81|63.11|63.82|63.12|63.66|62.96|198
1668851700000|2022-11-19 09:55:00|63.82|63.12|63.65|62.95|63.84|63.14|63.65|62.95|223
1668852000000|2022-11-19 10:00:00|63.67|62.97|63.72|63.02|63.76|63.06|63.62|62.92|204
1668852300000|2022-11-19 10:05:00|63.73|63.03|63.56|62.86|63.77|63.07|63.52|62.82|156
1668852600000|2022-11-19 10:10:00|63.57|62.87|63.53|62.83|63.63|62.93|63.52|62.82|160
1668852900000|2022-11-19 10:15:00|63.52|62.82|63.64|62.94|63.64|62.94|63.42|62.72|144
1668853200000|2022-11-19 10:20:00|63.63|62.93|63.59|62.89|63.67|62.97|63.52|62.82|100
1668853500000|2022-11-19 10:25:00|63.58|62.88|63.5|62.8|63.59|62.89|63.4|62.7|145
1668853800000|2022-11-19 10:30:00|63.51|62.81|63.56|62.86|63.59|62.89|63.4|62.7|150
1668854100000|2022-11-19 10:35:00|63.55|62.85|63.55|62.85|63.67|62.97|63.54|62.84|126
1668854400000|2022-11-19 10:40:00|63.56|62.86|63.51|62.81|63.66|62.96|63.5|62.8|207
1668854700000|2022-11-19 10:45:00|63.52|62.82|63.55|62.85|63.61|62.91|63.48|62.78|140
1668855000000|2022-11-19 10:50:00|63.54|62.84|63.68|62.98|63.72|63.02|63.54|62.84|165
1668855300000|2022-11-19 10:55:00|63.67|62.97|63.79|63.09|63.94|63.24|63.56|62.86|211
1668855600000|2022-11-19 11:00:00|63.8|63.1|63.67|62.97|63.9|63.2|63.67|62.97|233
1668855900000|2022-11-19 11:05:00|63.68|62.98|63.63|62.93|63.82|63.12|63.6|62.9|200
1668856200000|2022-11-19 11:10:00|63.62|62.92|63.61|62.91|63.76|63.06|63.6|62.9|120
1668856500000|2022-11-19 11:15:00|63.62|62.92|63.52|62.82|63.66|62.96|63.47|62.77|111
1668856800000|2022-11-19 11:20:00|63.53|62.83|63.32|62.62|63.59|62.89|63.32|62.62|144
1668857100000|2022-11-19 11:25:00|63.34|62.64|63.49|62.79|63.54|62.84|63.34|62.64|174
1668857400000|2022-11-19 11:30:00|63.48|62.78|63.5|62.8|63.53|62.83|63.44|62.74|98
1668857700000|2022-11-19 11:35:00|63.51|62.81|63.48|62.78|63.55|62.85|63.41|62.71|149
1668858000000|2022-11-19 11:40:00|63.47|62.77|63.45|62.75|63.5|62.8|63.4|62.7|172
1668858300000|2022-11-19 11:45:00|63.44|62.74|63.4|62.7|63.45|62.75|63.33|62.63|175
1668858600000|2022-11-19 11:50:00|63.39|62.69|63.37|62.67|63.41|62.71|63.36|62.66|160
1668858900000|2022-11-19 11:55:00|63.36|62.66|63.62|62.92|63.63|62.93|63.36|62.66|210
1668859200000|2022-11-19 12:00:00|63.63|62.93|63.68|62.98|63.73|63.03|63.58|62.88|197
1668859500000|2022-11-19 12:05:00|63.67|62.97|63.53|62.83|63.69|62.99|63.49|62.79|143
1668859800000|2022-11-19 12:10:00|63.54|62.84|63.43|62.73|63.54|62.84|63.43|62.73|76
1668860100000|2022-11-19 12:15:00|63.44|62.74|63.44|62.74|63.58|62.88|63.41|62.71|108
1668860400000|2022-11-19 12:20:00|63.43|62.73|63.44|62.74|63.47|62.77|63.42|62.72|45
1668860700000|2022-11-19 12:25:00|63.43|62.73|63.44|62.74|63.45|62.75|63.41|62.71|32
1668861000000|2022-11-19 12:30:00|63.43|62.73|63.27|62.57|63.48|62.78|63.27|62.57|101
1668861300000|2022-11-19 12:35:00|63.29|62.59|63.25|62.55|63.34|62.64|63.23|62.53|137
1668861600000|2022-11-19 12:40:00|63.26|62.56|63.27|62.57|63.36|62.66|63.25|62.55|119
1668861900000|2022-11-19 12:45:00|63.28|62.58|63.28|62.58|63.3|62.6|63.16|62.46|133
1668862200000|2022-11-19 12:50:00|63.26|62.56|63.33|62.63|63.35|62.65|63.2|62.5|122
1668862500000|2022-11-19 12:55:00|63.34|62.64|63.36|62.66|63.42|62.72|63.27|62.57|118
1668862800000|2022-11-19 13:00:00|63.37|62.67|63.24|62.54|63.37|62.67|63.2|62.5|95
1668863100000|2022-11-19 13:05:00|63.23|62.53|63.22|62.52|63.27|62.57|63.22|62.52|52
1668863400000|2022-11-19 13:10:00|63.23|62.53|63.12|62.42|63.23|62.53|63.1|62.4|99
1668863700000|2022-11-19 13:15:00|63.11|62.41|63.19|62.49|63.29|62.59|63.11|62.41|85
1668864000000|2022-11-19 13:20:00|63.18|62.48|63.12|62.42|63.22|62.52|63.07|62.37|152
1668864300000|2022-11-19 13:25:00|63.13|62.43|63.12|62.42|63.22|62.52|63.08|62.38|144
1668864600000|2022-11-19 13:30:00|63.13|62.43|63.4|62.7|63.46|62.76|63.08|62.38|178
1668864900000|2022-11-19 13:35:00|63.39|62.69|63.49|62.79|63.53|62.83|63.39|62.69|87
1668865200000|2022-11-19 13:40:00|63.48|62.78|63.48|62.78|63.55|62.85|63.46|62.76|121
1668865500000|2022-11-19 13:45:00|63.47|62.77|63.75|63.05|63.95|63.25|63.47|62.77|212
1668865800000|2022-11-19 13:50:00|63.73|63.03|63.78|63.08|63.89|63.19|63.68|62.98|165
1668866100000|2022-11-19 13:55:00|63.77|63.07|63.83|63.13|63.86|63.16|63.65|62.95|174
1668866400000|2022-11-19 14:00:00|63.82|63.12|64.02|63.32|64.05|63.35|63.72|63.02|142
1668866700000|2022-11-19 14:05:00|64.03|63.33|64.1|63.4|64.14|63.44|63.9|63.2|176
1668867000000|2022-11-19 14:10:00|64.09|63.39|64.05|63.35|64.14|63.44|63.93|63.23|217
1668867300000|2022-11-19 14:15:00|64.07|63.37|63.95|63.25|64.15|63.45|63.91|63.21|180
1668867600000|2022-11-19 14:20:00|63.96|63.26|63.85|63.15|63.96|63.26|63.77|63.07|169
1668867900000|2022-11-19 14:25:00|63.84|63.14|63.88|63.18|63.9|63.2|63.77|63.07|144
1668868200000|2022-11-19 14:30:00|63.87|63.17|63.79|63.09|63.94|63.24|63.72|63.02|135
1668868500000|2022-11-19 14:35:00|63.8|63.1|63.67|62.97|63.8|63.1|63.64|62.94|129
1668868800000|2022-11-19 14:40:00|63.68|62.98|63.79|63.09|63.83|63.13|63.67|62.97|119
1668869100000|2022-11-19 14:45:00|63.78|63.08|63.91|63.21|63.95|63.25|63.78|63.08|143
1668869400000|2022-11-19 14:50:00|63.9|63.2|63.77|63.07|63.94|63.24|63.77|63.07|116
1668869700000|2022-11-19 14:55:00|63.75|63.05|63.79|63.09|63.79|63.09|63.67|62.97|155
1668870000000|2022-11-19 15:00:00|63.8|63.1|63.91|63.21|63.91|63.21|63.74|63.04|152
1668870300000|2022-11-19 15:05:00|63.88|63.18|64.05|63.35|64.13|63.43|63.86|63.16|171
1668870600000|2022-11-19 15:10:00|64.04|63.34|64.08|63.38|64.08|63.38|63.93|63.23|186
1668870900000|2022-11-19 15:15:00|64.07|63.37|63.87|63.17|64.1|63.4|63.86|63.16|163
1668871200000|2022-11-19 15:20:00|63.86|63.16|63.65|62.95|63.87|63.17|63.65|62.95|175
1668871500000|2022-11-19 15:25:00|63.64|62.94|63.71|63.01|63.75|63.05|63.53|62.83|186
1668871800000|2022-11-19 15:30:00|63.72|63.02|63.62|62.92|63.74|63.04|63.6|62.9|119
1668872100000|2022-11-19 15:35:00|63.61|62.91|63.51|62.81|63.73|63.03|63.51|62.81|164
1668872400000|2022-11-19 15:40:00|63.5|62.8|63.46|62.76|63.51|62.81|63.31|62.61|204
1668872700000|2022-11-19 15:45:00|63.45|62.75|63.51|62.81|63.51|62.81|63.35|62.65|159
1668873000000|2022-11-19 15:50:00|63.5|62.8|63.53|62.83|63.67|62.97|63.5|62.8|152
1668873300000|2022-11-19 15:55:00|63.54|62.84|63.49|62.79|63.6|62.9|63.48|62.78|81
1668873600000|2022-11-19 16:00:00|63.48|62.78|63.49|62.79|63.56|62.86|63.4|62.7|123
1668873900000|2022-11-19 16:05:00|63.48|62.78|63.71|63.01|63.71|63.01|63.43|62.73|122
1668874200000|2022-11-19 16:10:00|63.7|63|63.76|63.06|63.8|63.1|63.7|63|175
1668874500000|2022-11-19 16:15:00|63.77|63.07|63.63|62.93|63.77|63.07|63.57|62.87|109
1668874800000|2022-11-19 16:20:00|63.64|62.94|63.51|62.81|63.68|62.98|63.51|62.81|97
1668875100000|2022-11-19 16:25:00|63.5|62.8|63.72|63.02|63.72|63.02|63.44|62.74|129
1668875400000|2022-11-19 16:30:00|63.71|63.01|63.7|63|63.72|63.02|63.57|62.87|104
1668875700000|2022-11-19 16:35:00|63.69|62.99|63.76|63.06|63.79|63.09|63.69|62.99|109
1668876000000|2022-11-19 16:40:00|63.75|63.05|63.66|62.96|63.78|63.08|63.66|62.96|77
1668876300000|2022-11-19 16:45:00|63.65|62.95|63.64|62.94|63.68|62.98|63.53|62.83|87
1668876600000|2022-11-19 16:50:00|63.63|62.93|63.59|62.89|63.69|62.99|63.59|62.89|84
1668876900000|2022-11-19 16:55:00|63.6|62.9|63.56|62.86|63.6|62.9|63.55|62.85|82
1668877200000|2022-11-19 17:00:00|63.57|62.87|63.61|62.91|63.63|62.93|63.56|62.86|43
1668877500000|2022-11-19 17:05:00|63.6|62.9|63.58|62.88|63.62|62.92|63.54|62.84|70
1668877800000|2022-11-19 17:10:00|63.59|62.89|63.54|62.84|63.59|62.89|63.53|62.83|58
1668878100000|2022-11-19 17:15:00|63.55|62.85|63.46|62.76|63.55|62.85|63.46|62.76|92
1668878400000|2022-11-19 17:20:00|63.47|62.77|63.41|62.71|63.49|62.79|63.41|62.71|73
1668878700000|2022-11-19 17:25:00|63.4|62.7|63.36|62.66|63.46|62.76|63.31|62.61|128
1668879000000|2022-11-19 17:30:00|63.35|62.65|63.06|62.36|63.36|62.66|62.98|62.28|156
1668879300000|2022-11-19 17:35:00|63.05|62.35|63.13|62.43|63.2|62.5|63.04|62.34|135
1668879600000|2022-11-19 17:40:00|63.12|62.42|62.92|62.22|63.14|62.44|62.88|62.18|149
1668879900000|2022-11-19 17:45:00|62.93|62.23|63.13|62.43|63.16|62.46|62.91|62.21|178
1668880200000|2022-11-19 17:50:00|63.14|62.44|63.13|62.43|63.14|62.44|63.07|62.37|120
1668880500000|2022-11-19 17:55:00|63.12|62.42|63.02|62.32|63.13|62.43|62.98|62.28|97
1668880800000|2022-11-19 18:00:00|63.01|62.31|63.03|62.33|63.06|62.36|62.97|62.27|100
1668881100000|2022-11-19 18:05:00|63.02|62.32|63.12|62.42|63.16|62.46|62.99|62.29|105
1668881400000|2022-11-19 18:10:00|63.11|62.41|62.99|62.29|63.11|62.41|62.98|62.28|85
1668881700000|2022-11-19 18:15:00|63|62.3|63.18|62.48|63.22|62.52|62.99|62.29|109
1668882000000|2022-11-19 18:20:00|63.17|62.47|63.25|62.55|63.28|62.58|63.13|62.43|137
1668882300000|2022-11-19 18:25:00|63.24|62.54|63.33|62.63|63.38|62.68|63.24|62.54|138
1668882600000|2022-11-19 18:30:00|63.34|62.64|63.42|62.72|63.42|62.72|63.28|62.58|126
1668882900000|2022-11-19 18:35:00|63.43|62.73|63.46|62.76|63.47|62.77|63.4|62.7|131
1668883200000|2022-11-19 18:40:00|63.45|62.75|63.55|62.85|63.61|62.91|63.44|62.74|174
1668883500000|2022-11-19 18:45:00|63.56|62.86|63.55|62.85|63.63|62.93|63.52|62.82|151
1668883800000|2022-11-19 18:50:00|63.56|62.86|63.7|63|63.73|63.03|63.5|62.8|167
1668884100000|2022-11-19 18:55:00|63.71|63.01|63.75|63.05|63.76|63.06|63.67|62.97|95
1668884400000|2022-11-19 19:00:00|63.74|63.04|63.68|62.98|63.77|63.07|63.63|62.93|140
1668884700000|2022-11-19 19:05:00|63.67|62.97|63.61|62.91|63.68|62.98|63.55|62.85|107
1668885000000|2022-11-19 19:10:00|63.62|62.92|63.56|62.86|63.67|62.97|63.55|62.85|95
1668885300000|2022-11-19 19:15:00|63.58|62.88|63.54|62.84|63.58|62.88|63.51|62.81|59
1668885600000|2022-11-19 19:20:00|63.53|62.83|63.46|62.76|63.54|62.84|63.45|62.75|119
1668885900000|2022-11-19 19:25:00|63.47|62.77|63.51|62.81|63.62|62.92|63.42|62.72|86
1668886200000|2022-11-19 19:30:00|63.49|62.79|63.53|62.83|63.53|62.83|63.43|62.73|69
1668886500000|2022-11-19 19:35:00|63.52|62.82|63.49|62.79|63.53|62.83|63.48|62.78|77
1668886800000|2022-11-19 19:40:00|63.5|62.8|63.56|62.86|63.57|62.87|63.48|62.78|53
1668887100000|2022-11-19 19:45:00|63.55|62.85|63.47|62.77|63.56|62.86|63.46|62.76|64
1668887400000|2022-11-19 19:50:00|63.46|62.76|63.56|62.86|63.57|62.87|63.46|62.76|48
1668887700000|2022-11-19 19:55:00|63.57|62.87|63.46|62.76|63.57|62.87|63.44|62.74|83
1668888000000|2022-11-19 20:00:00|63.45|62.75|63.44|62.74|63.5|62.8|63.37|62.67|121
1668888300000|2022-11-19 20:05:00|63.46|62.76|63.62|62.92|63.75|63.05|63.46|62.76|132
1668888600000|2022-11-19 20:10:00|63.61|62.91|63.74|63.04|63.74|63.04|63.61|62.91|146
1668888900000|2022-11-19 20:15:00|63.73|63.03|63.72|63.02|63.74|63.04|63.66|62.96|107
1668889200000|2022-11-19 20:20:00|63.73|63.03|63.67|62.97|63.77|63.07|63.67|62.97|109
1668889500000|2022-11-19 20:25:00|63.68|62.98|63.69|62.99|63.76|63.06|63.64|62.94|92
1668889800000|2022-11-19 20:30:00|63.68|62.98|63.71|63.01|63.71|63.01|63.59|62.89|68
1668890100000|2022-11-19 20:35:00|63.72|63.02|63.71|63.01|63.74|63.04|63.68|62.98|88
1668890400000|2022-11-19 20:40:00|63.72|63.02|63.81|63.11|63.87|63.17|63.71|63.01|124
1668890700000|2022-11-19 20:45:00|63.82|63.12|63.88|63.18|63.93|63.23|63.77|63.07|120
1668891000000|2022-11-19 20:50:00|63.87|63.17|63.87|63.17|63.9|63.2|63.85|63.15|158
1668891300000|2022-11-19 20:55:00|63.86|63.16|63.75|63.05|63.98|63.28|63.73|63.03|168
1668891600000|2022-11-19 21:00:00|63.74|63.04|63.74|63.04|63.83|63.13|63.73|63.03|102
1668891900000|2022-11-19 21:05:00|63.73|63.03|63.71|63.01|63.78|63.08|63.65|62.95|91
1668892200000|2022-11-19 21:10:00|63.72|63.02|63.84|63.14|63.85|63.15|63.69|62.99|74
1668892500000|2022-11-19 21:15:00|63.85|63.15|63.84|63.14|63.87|63.17|63.79|63.09|83
1668892800000|2022-11-19 21:20:00|63.85|63.15|63.8|63.1|63.86|63.16|63.78|63.08|73
1668893100000|2022-11-19 21:25:00|63.79|63.09|63.87|63.17|63.89|63.19|63.74|63.04|109
1668893400000|2022-11-19 21:30:00|63.88|63.18|63.94|63.24|63.96|63.26|63.87|63.17|91
1668893700000|2022-11-19 21:35:00|63.93|63.23|63.92|63.22|63.97|63.27|63.85|63.15|114
1668894000000|2022-11-19 21:40:00|63.91|63.21|63.75|63.05|63.92|63.22|63.72|63.02|106
1668894300000|2022-11-19 21:45:00|63.74|63.04|63.83|63.13|63.86|63.16|63.7|63|85
1668894600000|2022-11-19 21:50:00|63.82|63.12|63.81|63.11|63.84|63.14|63.76|63.06|74
1668894900000|2022-11-19 21:55:00|63.8|63.1|63.84|63.14|63.86|63.16|63.8|63.1|85
1668895200000|2022-11-19 22:00:00|63.85|63.15|63.81|63.11|64.03|63.33|63.77|63.07|328
1668895500000|2022-11-19 22:05:00|63.82|63.12|63.7|63|63.82|63.12|63.64|62.94|258
1668895800000|2022-11-19 22:10:00|63.71|63.01|63.82|63.12|63.83|63.13|63.69|62.99|217
1668896100000|2022-11-19 22:15:00|63.83|63.13|64.01|63.31|64.02|63.32|63.82|63.12|171
1668896400000|2022-11-19 22:20:00|64.02|63.32|64.61|63.91|64.67|63.97|63.94|63.24|222
1668896700000|2022-11-19 22:25:00|64.62|63.92|64.54|63.84|64.72|64.02|64.48|63.78|271
1668897000000|2022-11-19 22:30:00|64.55|63.85|64.58|63.88|64.73|64.03|64.54|63.84|276
1668897300000|2022-11-19 22:35:00|64.59|63.89|64.43|63.73|64.62|63.92|64.42|63.72|198
1668897600000|2022-11-19 22:40:00|64.44|63.74|64.1|63.4|64.48|63.78|64.1|63.4|215
1668897900000|2022-11-19 22:45:00|64.11|63.41|64.18|63.48|64.31|63.61|64.04|63.34|193
1668898200000|2022-11-19 22:50:00|64.2|63.5|64.3|63.6|64.3|63.6|64.09|63.39|141
1668898500000|2022-11-19 22:55:00|64.29|63.59|64.29|63.59|64.34|63.64|64.2|63.5|129
1668898800000|2022-11-19 23:00:00|64.28|63.58|64.42|63.72|64.51|63.81|64.28|63.58|206
1668899100000|2022-11-19 23:05:00|64.41|63.71|64.52|63.82|64.53|63.83|64.36|63.66|151
1668899400000|2022-11-19 23:10:00|64.53|63.83|64.43|63.73|64.58|63.88|64.43|63.73|114
1668899700000|2022-11-19 23:15:00|64.42|63.72|64.41|63.71|64.42|63.72|64.3|63.6|140
1668900000000|2022-11-19 23:20:00|64.4|63.7|64.28|63.58|64.41|63.71|64.24|63.54|138
1668900300000|2022-11-19 23:25:00|64.26|63.56|64.23|63.53|64.33|63.63|64.22|63.52|152
1668900600000|2022-11-19 23:30:00|64.24|63.54|64.1|63.4|64.3|63.6|64.09|63.39|117
1668900900000|2022-11-19 23:35:00|64.11|63.41|64.13|63.43|64.14|63.44|64.03|63.33|229
1668901200000|2022-11-19 23:40:00|64.12|63.42|64.11|63.41|64.15|63.45|64.07|63.37|134
1668901500000|2022-11-19 23:45:00|64.12|63.42|64.17|63.47|64.2|63.5|64.11|63.41|79
1668901800000|2022-11-19 23:50:00|64.18|63.48|64.19|63.49|64.21|63.51|64.12|63.42|98
1668902100000|2022-11-19 23:55:00|64.21|63.51|64.29|63.59|64.29|63.59|64.05|63.35|154
1668902400000|2022-11-20 00:00:00|64.28|63.58|64.27|63.57|64.31|63.61|64.13|63.43|302
1668902700000|2022-11-20 00:05:00|64.29|63.59|64.6|63.9|64.6|63.9|64.29|63.59|333
1668903000000|2022-11-20 00:10:00|64.59|63.89|64.25|63.55|64.8|64.1|64.25|63.55|338
1668903300000|2022-11-20 00:15:00|64.2|63.5|64.64|63.94|64.7|64|64.16|63.46|344
1668903600000|2022-11-20 00:20:00|64.63|63.93|64.69|63.99|65.13|64.43|64.57|63.87|276
1668903900000|2022-11-20 00:25:00|64.67|63.97|64.63|63.93|64.72|64.02|64.59|63.89|189
1668904200000|2022-11-20 00:30:00|64.62|63.92|64.67|63.97|64.67|63.97|64.45|63.75|192
1668904500000|2022-11-20 00:35:00|64.7|64|64.74|64.04|64.75|64.05|64.64|63.94|143
1668904800000|2022-11-20 00:40:00|64.75|64.05|64.54|63.84|64.75|64.05|64.52|63.82|141
1668905100000|2022-11-20 00:45:00|64.53|63.83|64.47|63.77|64.61|63.91|64.44|63.74|155
1668905400000|2022-11-20 00:50:00|64.46|63.76|64.68|63.98|64.7|64|64.44|63.74|129
1668905700000|2022-11-20 00:55:00|64.69|63.99|64.74|64.04|64.82|64.12|64.65|63.95|126
1668906000000|2022-11-20 01:00:00|64.75|64.05|64.78|64.08|64.99|64.29|64.71|64.01|192
1668906300000|2022-11-20 01:05:00|64.77|64.07|64.78|64.08|64.87|64.17|64.74|64.04|127
1668906600000|2022-11-20 01:10:00|64.77|64.07|64.75|64.05|64.79|64.09|64.7|64|153
1668906900000|2022-11-20 01:15:00|64.76|64.06|64.85|64.15|64.89|64.19|64.75|64.05|64
1668907200000|2022-11-20 01:20:00|64.64|63.94|64.66|63.96|64.68|63.98|64.48|63.78|191
1668907500000|2022-11-20 01:25:00|64.67|63.97|64.83|64.13|64.98|64.28|64.65|63.95|177
1668907800000|2022-11-20 01:30:00|64.85|64.15|64.82|64.12|64.89|64.19|64.7|64|141
1668908100000|2022-11-20 01:35:00|64.8|64.1|64.56|63.86|64.86|64.16|64.55|63.85|149
1668908400000|2022-11-20 01:40:00|64.57|63.87|64.49|63.79|64.57|63.87|64.47|63.77|121
1668908700000|2022-11-20 01:45:00|64.51|63.81|64.4|63.7|64.61|63.91|64.38|63.68|178
1668909000000|2022-11-20 01:50:00|64.41|63.71|64.48|63.78|64.55|63.85|64.41|63.71|165
1668909300000|2022-11-20 01:55:00|64.47|63.77|64.34|63.64|64.48|63.78|64.27|63.57|180
1668909600000|2022-11-20 02:00:00|64.33|63.63|64.21|63.51|64.37|63.67|64.14|63.44|215
1668909900000|2022-11-20 02:05:00|64.22|63.52|64.2|63.5|64.3|63.6|64.1|63.4|169
1668910200000|2022-11-20 02:10:00|64.19|63.49|64.12|63.42|64.22|63.52|64.04|63.34|108
1668910500000|2022-11-20 02:15:00|64.13|63.43|64.09|63.39|64.15|63.45|63.99|63.29|214
1668910800000|2022-11-20 02:20:00|64.08|63.38|63.99|63.29|64.09|63.39|63.99|63.29|142
1668911100000|2022-11-20 02:25:00|64|63.3|63.87|63.17|64.03|63.33|63.81|63.11|172
1668911400000|2022-11-20 02:30:00|63.88|63.18|64.04|63.34|64.05|63.35|63.85|63.15|116
1668911700000|2022-11-20 02:35:00|64.05|63.35|64.17|63.47|64.2|63.5|63.98|63.28|135
1668912000000|2022-11-20 02:40:00|64.16|63.46|64.1|63.4|64.17|63.47|64.03|63.33|114
1668912300000|2022-11-20 02:45:00|64.11|63.41|63.96|63.26|64.11|63.41|63.93|63.23|97
1668912600000|2022-11-20 02:50:00|63.97|63.27|63.97|63.27|64.01|63.31|63.91|63.21|136
1668912900000|2022-11-20 02:55:00|63.96|63.26|64.01|63.31|64.09|63.39|63.95|63.25|59
1668913200000|2022-11-20 03:00:00|64|63.3|63.85|63.15|64.01|63.31|63.82|63.12|146
1668913500000|2022-11-20 03:05:00|63.84|63.14|63.74|63.04|63.86|63.16|63.65|62.95|152
1668913800000|2022-11-20 03:10:00|63.73|63.03|63.76|63.06|63.8|63.1|63.71|63.01|90
1668914100000|2022-11-20 03:15:00|63.77|63.07|63.78|63.08|63.81|63.11|63.76|63.06|178
1668914400000|2022-11-20 03:20:00|63.79|63.09|63.84|63.14|63.87|63.17|63.77|63.07|97
1668914700000|2022-11-20 03:25:00|63.82|63.12|63.79|63.09|63.86|63.16|63.76|63.06|114
1668915000000|2022-11-20 03:30:00|63.84|63.14|63.87|63.17|63.93|63.23|63.82|63.12|97
1668915300000|2022-11-20 03:35:00|63.86|63.16|63.87|63.17|63.91|63.21|63.86|63.16|90
1668915600000|2022-11-20 03:40:00|63.86|63.16|63.81|63.11|63.87|63.17|63.8|63.1|113
1668915900000|2022-11-20 03:45:00|63.8|63.1|63.82|63.12|63.83|63.13|63.74|63.04|105
1668916200000|2022-11-20 03:50:00|63.81|63.11|63.93|63.23|63.96|63.26|63.75|63.05|113
1668916500000|2022-11-20 03:55:00|63.92|63.22|63.91|63.21|63.93|63.23|63.87|63.17|71
1668916800000|2022-11-20 04:00:00|63.9|63.2|63.81|63.11|63.94|63.24|63.79|63.09|115
1668917100000|2022-11-20 04:05:00|63.8|63.1|63.94|63.24|63.94|63.24|63.79|63.09|124
1668917400000|2022-11-20 04:10:00|63.93|63.23|64|63.3|64|63.3|63.88|63.18|90
1668917700000|2022-11-20 04:15:00|64.01|63.31|63.89|63.19|64.03|63.33|63.88|63.18|94
1668918000000|2022-11-20 04:20:00|63.91|63.21|63.97|63.27|64.03|63.33|63.91|63.21|103
1668918300000|2022-11-20 04:25:00|63.98|63.28|64.01|63.31|64.04|63.34|63.98|63.28|102
1668918600000|2022-11-20 04:30:00|64|63.3|63.96|63.26|64.03|63.33|63.91|63.21|98
1668918900000|2022-11-20 04:35:00|63.95|63.25|64.01|63.31|64.04|63.34|63.95|63.25|79
1668919200000|2022-11-20 04:40:00|64.02|63.32|64.24|63.54|64.26|63.56|64.02|63.32|163
1668919500000|2022-11-20 04:45:00|64.25|63.55|64.19|63.49|64.29|63.59|64.15|63.45|163
1668919800000|2022-11-20 04:50:00|64.17|63.47|64.12|63.42|64.2|63.5|64.06|63.36|112
1668920100000|2022-11-20 04:55:00|64.11|63.41|64.09|63.39|64.19|63.49|64.09|63.39|86
1668920400000|2022-11-20 05:00:00|64.1|63.4|64.02|63.32|64.16|63.46|64.02|63.32|119
1668920700000|2022-11-20 05:05:00|64.03|63.33|63.98|63.28|64.03|63.33|63.97|63.27|121
1668921000000|2022-11-20 05:10:00|63.97|63.27|63.96|63.26|64|63.3|63.92|63.22|167
1668921300000|2022-11-20 05:15:00|63.97|63.27|63.94|63.24|63.98|63.28|63.91|63.21|124
1668921600000|2022-11-20 05:20:00|63.95|63.25|64.1|63.4|64.11|63.41|63.94|63.24|171
1668921900000|2022-11-20 05:25:00|64.08|63.38|64.16|63.46|64.17|63.47|64.06|63.36|96
1668922200000|2022-11-20 05:30:00|64.17|63.47|64.04|63.34|64.17|63.47|64.02|63.32|118
1668922500000|2022-11-20 05:35:00|64.03|63.33|64.05|63.35|64.06|63.36|63.96|63.26|99
1668922800000|2022-11-20 05:40:00|64.06|63.36|64.06|63.36|64.09|63.39|64|63.3|90
1668923100000|2022-11-20 05:45:00|64.05|63.35|64|63.3|64.05|63.35|64|63.3|71
1668923400000|2022-11-20 05:50:00|64.01|63.31|63.93|63.23|64.02|63.32|63.91|63.21|59
1668923700000|2022-11-20 05:55:00|63.94|63.24|63.87|63.17|63.96|63.26|63.87|63.17|88
1668924000000|2022-11-20 06:00:00|63.86|63.16|63.87|63.17|63.87|63.17|63.8|63.1|98
1668924300000|2022-11-20 06:05:00|63.86|63.16|63.78|63.08|63.91|63.21|63.76|63.06|97
1668924600000|2022-11-20 06:10:00|63.75|63.05|63.66|62.96|63.79|63.09|63.62|62.92|138
1668924900000|2022-11-20 06:15:00|63.65|62.95|63.56|62.86|63.67|62.97|63.52|62.82|169
1668925200000|2022-11-20 06:20:00|63.57|62.87|63.53|62.83|63.58|62.88|63.5|62.8|101
1668925500000|2022-11-20 06:25:00|63.52|62.82|63.55|62.85|63.56|62.86|63.5|62.8|111
1668925800000|2022-11-20 06:30:00|63.56|62.86|63.61|62.91|63.64|62.94|63.54|62.84|86
1668926100000|2022-11-20 06:35:00|63.62|62.92|63.62|62.92|63.65|62.95|63.57|62.87|109
1668926400000|2022-11-20 06:40:00|63.63|62.93|63.67|62.97|63.68|62.98|63.61|62.91|94
1668926700000|2022-11-20 06:45:00|63.66|62.96|63.7|63|63.7|63|63.65|62.95|114
1668927000000|2022-11-20 06:50:00|63.69|62.99|63.74|63.04|63.74|63.04|63.69|62.99|50
1668927300000|2022-11-20 06:55:00|63.73|63.03|63.76|63.06|63.78|63.08|63.71|63.01|94
1668927600000|2022-11-20 07:00:00|63.75|63.05|63.7|63|63.76|63.06|63.68|62.98|118
1668927900000|2022-11-20 07:05:00|63.71|63.01|63.74|63.04|63.76|63.06|63.7|63|103
1668928200000|2022-11-20 07:10:00|63.75|63.05|63.77|63.07|63.81|63.11|63.73|63.03|87
1668928500000|2022-11-20 07:15:00|63.78|63.08|63.8|63.1|63.82|63.12|63.76|63.06|116
1668928800000|2022-11-20 07:20:00|63.79|63.09|63.82|63.12|63.82|63.12|63.73|63.03|79
1668929100000|2022-11-20 07:25:00|63.83|63.13|63.88|63.18|63.91|63.21|63.82|63.12|126
1668929400000|2022-11-20 07:30:00|63.87|63.17|63.9|63.2|63.94|63.24|63.81|63.11|168
1668929700000|2022-11-20 07:35:00|63.91|63.21|63.99|63.29|63.99|63.29|63.86|63.16|76
1668930000000|2022-11-20 07:40:00|63.98|63.28|63.99|63.29|64.01|63.31|63.87|63.17|126
1668930300000|2022-11-20 07:45:00|64|63.3|63.88|63.18|64|63.3|63.87|63.17|115
1668930600000|2022-11-20 07:50:00|63.87|63.17|63.68|62.98|63.87|63.17|63.66|62.96|115
1668930900000|2022-11-20 07:55:00|63.69|62.99|63.68|62.98|63.79|63.09|63.62|62.92|119
1668931200000|2022-11-20 08:00:00|63.69|62.99|63.64|62.94|63.71|63.01|63.51|62.81|231
1668931500000|2022-11-20 08:05:00|63.65|62.95|63.69|62.99|63.73|63.03|63.62|62.92|76
1668931800000|2022-11-20 08:10:00|63.7|63|63.56|62.86|63.7|63|63.56|62.86|61
1668932100000|2022-11-20 08:15:00|63.57|62.87|63.33|62.63|63.61|62.91|63.25|62.55|223
1668932400000|2022-11-20 08:20:00|63.32|62.62|63.28|62.58|63.43|62.73|63.25|62.55|206
1668932700000|2022-11-20 08:25:00|63.29|62.59|63.27|62.57|63.34|62.64|63.21|62.51|140
1668933000000|2022-11-20 08:30:00|63.28|62.58|63.21|62.51|63.29|62.59|63.18|62.48|83
1668933300000|2022-11-20 08:35:00|63.22|62.52|63.14|62.44|63.28|62.58|63.11|62.41|148
1668933600000|2022-11-20 08:40:00|63.15|62.45|62.75|62.05|63.17|62.47|62.6|61.9|427
1668933900000|2022-11-20 08:45:00|62.73|62.03|62.68|61.98|62.8|62.1|62.62|61.92|311
1668934200000|2022-11-20 08:50:00|62.67|61.97|62.74|62.04|62.78|62.08|62.61|61.91|238
1668934500000|2022-11-20 08:55:00|62.73|62.03|62.7|62|62.76|62.06|62.47|61.77|237
1668934800000|2022-11-20 09:00:00|62.71|62.01|62.81|62.11|62.81|62.11|62.63|61.93|227
1668935100000|2022-11-20 09:05:00|62.8|62.1|62.97|62.27|63.01|62.31|62.78|62.08|172
1668935400000|2022-11-20 09:10:00|62.98|62.28|62.99|62.29|63.01|62.31|62.83|62.13|159
1668935700000|2022-11-20 09:15:00|63|62.3|62.99|62.29|63.01|62.31|62.88|62.18|179
1668936000000|2022-11-20 09:20:00|63|62.3|63.05|62.35|63.16|62.46|62.96|62.26|178
1668936300000|2022-11-20 09:25:00|63.06|62.36|63.06|62.36|63.09|62.39|62.96|62.26|142
1668936600000|2022-11-20 09:30:00|63.07|62.37|62.87|62.17|63.07|62.37|62.81|62.11|154
1668936900000|2022-11-20 09:35:00|62.86|62.16|62.94|62.24|62.96|62.26|62.86|62.16|86
1668937200000|2022-11-20 09:40:00|62.93|62.23|63.04|62.34|63.09|62.39|62.9|62.2|138
1668937500000|2022-11-20 09:45:00|63.03|62.33|62.95|62.25|63.06|62.36|62.94|62.24|278
1668937800000|2022-11-20 09:50:00|62.94|62.24|62.98|62.28|63|62.3|62.89|62.19|235
1668938100000|2022-11-20 09:55:00|62.97|62.27|62.93|62.23|62.99|62.29|62.89|62.19|181
1668938400000|2022-11-20 10:00:00|62.94|62.24|62.86|62.16|62.96|62.26|62.85|62.15|229
1668938700000|2022-11-20 10:05:00|62.88|62.18|63.01|62.31|63.02|62.32|62.87|62.17|320
1668939000000|2022-11-20 10:10:00|63|62.3|63.06|62.36|63.13|62.43|63|62.3|194
1668939300000|2022-11-20 10:15:00|63.07|62.37|63.07|62.37|63.13|62.43|63.06|62.36|215
1668939600000|2022-11-20 10:20:00|63.09|62.39|63.01|62.31|63.1|62.4|63|62.3|269
1668939900000|2022-11-20 10:25:00|63.02|62.32|62.93|62.23|63.02|62.32|62.91|62.21|255
1668940200000|2022-11-20 10:30:00|62.95|62.25|62.9|62.2|62.97|62.27|62.89|62.19|195
1668940500000|2022-11-20 10:35:00|62.91|62.21|62.85|62.15|62.91|62.21|62.82|62.12|244
1668940800000|2022-11-20 10:40:00|62.88|62.18|62.53|61.83|62.93|62.23|62.46|61.76|284
1668941100000|2022-11-20 10:45:00|62.52|61.82|62.71|62.01|62.72|62.02|62.43|61.73|346
1668941400000|2022-11-20 10:50:00|62.68|61.98|62.61|61.91|62.71|62.01|62.51|61.81|327
1668941700000|2022-11-20 10:55:00|62.63|61.93|62.52|61.82|62.64|61.94|62.44|61.74|214
1668942000000|2022-11-20 11:00:00|62.53|61.83|62.34|61.64|62.54|61.84|62.32|61.62|312
1668942300000|2022-11-20 11:05:00|62.33|61.63|62.57|61.87|62.65|61.95|62.33|61.63|296
1668942600000|2022-11-20 11:10:00|62.58|61.88|62.5|61.8|62.63|61.93|62.48|61.78|337
1668942900000|2022-11-20 11:15:00|62.49|61.79|62.35|61.65|62.5|61.8|62.35|61.65|178
1668943200000|2022-11-20 11:20:00|62.36|61.66|62.53|61.83|62.57|61.87|62.34|61.64|242
1668943500000|2022-11-20 11:25:00|62.52|61.82|62.34|61.64|62.52|61.82|62.33|61.63|285
1668943800000|2022-11-20 11:30:00|62.35|61.65|61.6|60.9|62.36|61.66|61.51|60.81|367
1668944100000|2022-11-20 11:35:00|61.61|60.91|61.83|61.13|61.9|61.2|61.5|60.8|448
1668944400000|2022-11-20 11:40:00|61.84|61.14|61.74|61.04|61.88|61.18|61.69|60.99|362
1668944700000|2022-11-20 11:45:00|61.73|61.03|61.74|61.04|61.86|61.16|61.72|61.02|348
1668945000000|2022-11-20 11:50:00|61.73|61.03|61.64|60.94|61.77|61.07|61.64|60.94|229
1668945300000|2022-11-20 11:55:00|61.63|60.93|61.51|60.81|61.69|60.99|61.51|60.81|245
1668945600000|2022-11-20 12:00:00|61.52|60.82|61.56|60.86|61.57|60.87|61.26|60.56|297
1668945900000|2022-11-20 12:05:00|61.55|60.85|61.6|60.9|61.69|60.99|61.53|60.83|351
1668946200000|2022-11-20 12:10:00|61.61|60.91|61.7|61|61.87|61.17|61.4|60.7|364
1668946500000|2022-11-20 12:15:00|61.71|61.01|61.76|61.06|61.84|61.14|61.66|60.96|320
1668946800000|2022-11-20 12:20:00|61.78|61.08|61.97|61.27|62|61.3|61.68|60.98|319
1668947100000|2022-11-20 12:25:00|61.98|61.28|61.84|61.14|62.01|61.31|61.84|61.14|354
1668947400000|2022-11-20 12:30:00|61.85|61.15|61.88|61.18|61.94|61.24|61.81|61.11|363
1668947700000|2022-11-20 12:35:00|61.89|61.19|62.06|61.36|62.07|61.37|61.86|61.16|238
1668948000000|2022-11-20 12:40:00|62.07|61.37|62.01|61.31|62.08|61.38|61.95|61.25|269
1668948300000|2022-11-20 12:45:00|62.02|61.32|61.92|61.22|62.02|61.32|61.91|61.21|219
1668948600000|2022-11-20 12:50:00|61.93|61.23|61.93|61.23|61.93|61.23|61.84|61.14|208
1668948900000|2022-11-20 12:55:00|61.92|61.22|61.93|61.23|61.94|61.24|61.83|61.13|174
1668949200000|2022-11-20 13:00:00|61.94|61.24|61.99|61.29|62.01|61.31|61.91|61.21|215
1668949500000|2022-11-20 13:05:00|62|61.3|62.04|61.34|62.04|61.34|61.96|61.26|164
1668949800000|2022-11-20 13:10:00|62.02|61.32|62.12|61.42|62.12|61.42|61.96|61.26|160
1668950100000|2022-11-20 13:15:00|62.11|61.41|62.08|61.38|62.23|61.53|62.02|61.32|238
1668950400000|2022-11-20 13:20:00|62.09|61.39|61.97|61.27|62.09|61.39|61.93|61.23|222
1668950700000|2022-11-20 13:25:00|61.96|61.26|61.93|61.23|61.98|61.28|61.88|61.18|190
1668951000000|2022-11-20 13:30:00|61.94|61.24|61.94|61.24|61.97|61.27|61.89|61.19|258
1668951300000|2022-11-20 13:35:00|61.95|61.25|61.98|61.28|62.1|61.4|61.94|61.24|268
1668951600000|2022-11-20 13:40:00|61.96|61.26|62|61.3|62.02|61.32|61.96|61.26|198
1668951900000|2022-11-20 13:45:00|62.01|61.31|62.17|61.47|62.19|61.49|61.98|61.28|247
1668952200000|2022-11-20 13:50:00|62.18|61.48|62.16|61.46|62.19|61.49|62.1|61.4|310
1668952500000|2022-11-20 13:55:00|62.17|61.47|62.17|61.47|62.2|61.5|62.06|61.36|267
1668952800000|2022-11-20 14:00:00|62.18|61.48|62.2|61.5|62.21|61.51|62.09|61.39|212
1668953100000|2022-11-20 14:05:00|62.21|61.51|62.14|61.44|62.23|61.53|62.11|61.41|247
1668953400000|2022-11-20 14:10:00|62.15|61.45|62.17|61.47|62.23|61.53|62.14|61.44|219
1668953700000|2022-11-20 14:15:00|62.16|61.46|61.97|61.27|62.17|61.47|61.95|61.25|231
1668954000000|2022-11-20 14:20:00|61.96|61.26|61.94|61.24|62.02|61.32|61.9|61.2|287
1668954300000|2022-11-20 14:25:00|61.95|61.25|61.98|61.28|62.04|61.34|61.95|61.25|245
1668954600000|2022-11-20 14:30:00|61.97|61.27|61.96|61.26|61.99|61.29|61.89|61.19|270
1668954900000|2022-11-20 14:35:00|61.95|61.25|61.97|61.27|62|61.3|61.91|61.21|275
1668955200000|2022-11-20 14:40:00|61.96|61.26|61.95|61.25|61.99|61.29|61.91|61.21|222
1668955500000|2022-11-20 14:45:00|61.96|61.26|61.94|61.24|61.99|61.29|61.91|61.21|173
1668955800000|2022-11-20 14:50:00|61.95|61.25|61.9|61.2|61.95|61.25|61.84|61.14|272
1668956100000|2022-11-20 14:55:00|61.89|61.19|61.88|61.18|61.91|61.21|61.8|61.1|231
1668956400000|2022-11-20 15:00:00|61.89|61.19|61.91|61.21|61.91|61.21|61.8|61.1|239
1668956700000|2022-11-20 15:05:00|61.9|61.2|61.95|61.25|61.96|61.26|61.9|61.2|288
1668957000000|2022-11-20 15:10:00|61.96|61.26|62.12|61.42|62.13|61.43|61.91|61.21|254
1668957300000|2022-11-20 15:15:00|62.13|61.43|61.97|61.27|62.24|61.54|61.94|61.24|327
1668957600000|2022-11-20 15:20:00|61.96|61.26|61.99|61.29|62.05|61.35|61.93|61.23|216
1668957900000|2022-11-20 15:25:00|61.98|61.28|61.98|61.28|62.02|61.32|61.94|61.24|263
1668958200000|2022-11-20 15:30:00|61.99|61.29|61.99|61.29|62.12|61.42|61.97|61.27|251
1668958500000|2022-11-20 15:35:00|62|61.3|62.07|61.37|62.12|61.42|61.96|61.26|316
1668958800000|2022-11-20 15:40:00|62.04|61.34|62.14|61.44|62.22|61.52|62.03|61.33|211
1668959100000|2022-11-20 15:45:00|62.15|61.45|62.15|61.45|62.16|61.46|62.1|61.4|202
1668959400000|2022-11-20 15:50:00|62.16|61.46|62.18|61.48|62.21|61.51|62.13|61.43|300
1668959700000|2022-11-20 15:55:00|62.17|61.47|62.22|61.52|62.22|61.52|62.14|61.44|226
1668960000000|2022-11-20 16:00:00|62.23|61.53|62.28|61.58|62.3|61.6|62.21|61.51|271
1668960300000|2022-11-20 16:05:00|62.27|61.57|62.16|61.46|62.5|61.8|62.09|61.39|219
1668960600000|2022-11-20 16:10:00|62.15|61.45|62.24|61.54|62.27|61.57|62.06|61.36|228
1668960900000|2022-11-20 16:15:00|62.25|61.55|62.51|61.81|62.51|61.81|62.22|61.52|187
1668961200000|2022-11-20 16:20:00|62.5|61.8|62.48|61.78|62.66|61.96|62.44|61.74|201
1668961500000|2022-11-20 16:25:00|62.47|61.77|62.54|61.84|62.59|61.89|62.31|61.61|205
1668961800000|2022-11-20 16:30:00|62.55|61.85|62.46|61.76|62.62|61.92|62.45|61.75|129
1668962100000|2022-11-20 16:35:00|62.47|61.77|62.44|61.74|62.58|61.88|62.43|61.73|160
1668962400000|2022-11-20 16:40:00|62.45|61.75|62.33|61.63|62.52|61.82|62.33|61.63|194
1668962700000|2022-11-20 16:45:00|62.34|61.64|62.32|61.62|62.4|61.7|62.28|61.58|156
1668963000000|2022-11-20 16:50:00|62.31|61.61|62.31|61.61|62.35|61.65|62.28|61.58|138
1668963300000|2022-11-20 16:55:00|62.3|61.6|62.2|61.5|62.3|61.6|62.2|61.5|122
1668963600000|2022-11-20 17:00:00|62.21|61.51|62.15|61.45|62.23|61.53|62.13|61.43|95
1668963900000|2022-11-20 17:05:00|62.16|61.46|62.06|61.36|62.18|61.48|62.06|61.36|87
1668964200000|2022-11-20 17:10:00|62.07|61.37|62.14|61.44|62.14|61.44|62.06|61.36|73
1668964500000|2022-11-20 17:15:00|62.13|61.43|62.11|61.41|62.14|61.44|62.01|61.31|124
1668964800000|2022-11-20 17:20:00|62.12|61.42|61.88|61.18|62.12|61.42|61.87|61.17|111
1668965100000|2022-11-20 17:25:00|61.87|61.17|61.82|61.12|61.9|61.2|61.78|61.08|129
1668965400000|2022-11-20 17:30:00|61.81|61.11|62|61.3|62|61.3|61.79|61.09|96
1668965700000|2022-11-20 17:35:00|61.99|61.29|62.02|61.32|62.05|61.35|61.94|61.24|128
1668966000000|2022-11-20 17:40:00|62.01|61.31|61.93|61.23|62.02|61.32|61.88|61.18|108
1668966300000|2022-11-20 17:45:00|61.94|61.24|61.84|61.14|61.95|61.25|61.82|61.12|100
1668966600000|2022-11-20 17:50:00|61.85|61.15|61.65|60.95|61.87|61.17|61.57|60.87|174
1668966900000|2022-11-20 17:55:00|61.66|60.96|61.58|60.88|61.76|61.06|61.56|60.86|246
1668967200000|2022-11-20 18:00:00|61.57|60.87|61.75|61.05|61.88|61.18|61.5|60.8|226
1668967500000|2022-11-20 18:05:00|61.74|61.04|61.93|61.23|61.97|61.27|61.63|60.93|211
1668967800000|2022-11-20 18:10:00|61.92|61.22|61.92|61.22|61.95|61.25|61.85|61.15|130
1668968100000|2022-11-20 18:15:00|61.91|61.21|62.14|61.44|62.15|61.45|61.84|61.14|168
1668968400000|2022-11-20 18:20:00|62.13|61.43|62.27|61.57|62.28|61.58|62.08|61.38|190
1668968700000|2022-11-20 18:25:00|62.25|61.55|62.15|61.45|62.27|61.57|62.1|61.4|116
1668969000000|2022-11-20 18:30:00|62.16|61.46|62.13|61.43|62.17|61.47|62.09|61.39|101
1668969300000|2022-11-20 18:35:00|62.14|61.44|62.08|61.38|62.14|61.44|62.03|61.33|121
1668969600000|2022-11-20 18:40:00|62.07|61.37|61.98|61.28|62.07|61.37|61.95|61.25|111
1668969900000|2022-11-20 18:45:00|61.97|61.27|62.02|61.32|62.05|61.35|61.95|61.25|115
1668970200000|2022-11-20 18:50:00|62.01|61.31|61.97|61.27|62.07|61.37|61.97|61.27|100
1668970500000|2022-11-20 18:55:00|61.96|61.26|62.11|61.41|62.12|61.42|61.93|61.23|115
1668970800000|2022-11-20 19:00:00|62.12|61.42|62.03|61.33|62.12|61.42|61.98|61.28|79
1668971100000|2022-11-20 19:05:00|62.04|61.34|62.12|61.42|62.12|61.42|62.03|61.33|71
1668971400000|2022-11-20 19:10:00|62.13|61.43|62.07|61.37|62.15|61.45|62.04|61.34|119
1668971700000|2022-11-20 19:15:00|62.06|61.36|62.12|61.42|62.16|61.46|62.03|61.33|85
1668972000000|2022-11-20 19:20:00|62.11|61.41|62.09|61.39|62.12|61.42|62.03|61.33|86
1668972300000|2022-11-20 19:25:00|62.1|61.4|62.1|61.4|62.14|61.44|62.08|61.38|59
1668972600000|2022-11-20 19:30:00|62.09|61.39|62.2|61.5|62.23|61.53|62.09|61.39|103
1668972900000|2022-11-20 19:35:00|62.19|61.49|62.14|61.44|62.2|61.5|62.11|61.41|78
1668973200000|2022-11-20 19:40:00|62.15|61.45|62.33|61.63|62.4|61.7|62.11|61.41|82
1668973500000|2022-11-20 19:45:00|62.34|61.64|62.31|61.61|62.54|61.84|62.31|61.61|231
1668973800000|2022-11-20 19:50:00|62.32|61.62|62.51|61.81|62.53|61.83|62.3|61.6|113
1668974100000|2022-11-20 19:55:00|62.54|61.84|62.48|61.78|62.77|62.07|62.41|61.71|225
1668974400000|2022-11-20 20:00:00|62.47|61.77|62.59|61.89|62.62|61.92|62.46|61.76|161
1668974700000|2022-11-20 20:05:00|62.6|61.9|62.53|61.83|62.61|61.91|62.46|61.76|132
1668975000000|2022-11-20 20:10:00|62.54|61.84|62.46|61.76|62.68|61.98|62.45|61.75|145
1668975300000|2022-11-20 20:15:00|62.47|61.77|62.41|61.71|62.61|61.91|62.41|61.71|171
1668975600000|2022-11-20 20:20:00|62.42|61.72|62.45|61.75|62.47|61.77|62.2|61.5|242
1668975900000|2022-11-20 20:25:00|62.46|61.76|62.25|61.55|62.49|61.79|62.19|61.49|231
1668976200000|2022-11-20 20:30:00|62.26|61.56|62.46|61.76|62.46|61.76|62.22|61.52|235
1668976500000|2022-11-20 20:35:00|62.45|61.75|62.96|61.26|62.97|61.76|62.45|61.13|140
1668976800000|2022-11-20 20:40:00|62.94|61.24|62.81|61.11|63.01|61.31|62.79|61.09|131
1668977100000|2022-11-20 20:45:00|62.8|61.1|62.86|61.16|62.99|61.29|62.8|61.1|141
1668977400000|2022-11-20 20:50:00|62.85|61.15|62.94|61.24|62.97|61.27|62.83|61.13|121
1668977700000|2022-11-20 20:55:00|62.93|61.23|62.97|61.27|63.01|61.31|62.89|61.19|111
1668978000000|2022-11-20 21:00:00|62.98|61.28|62.96|61.26|63.04|61.34|62.94|61.24|116
1668978300000|2022-11-20 21:05:00|62.97|61.27|63.02|61.32|63.04|61.34|62.95|61.25|140
1668978600000|2022-11-20 21:10:00|63.01|61.31|63.01|61.31|63.09|61.39|63|61.3|125
1668978900000|2022-11-20 21:15:00|62.99|61.29|62.92|61.22|63.04|61.34|62.91|61.21|108
1668979200000|2022-11-20 21:20:00|62.91|61.21|62.97|61.27|63.03|61.33|62.91|61.21|81
1668979500000|2022-11-20 21:25:00|62.98|61.28|62.87|61.17|62.98|61.28|62.83|61.13|170
1668979800000|2022-11-20 21:30:00|62.86|61.16|62.51|60.81|62.86|61.16|62.44|60.74|224
1668980100000|2022-11-20 21:35:00|62.5|60.8|62.54|60.84|62.69|60.99|62.5|60.8|210
1668980400000|2022-11-20 21:40:00|62.55|60.85|62.63|60.93|62.75|61.05|62.53|60.83|187
1668980700000|2022-11-20 21:45:00|62.64|60.94|62.42|60.72|62.67|60.97|62.39|60.69|247
1668981000000|2022-11-20 21:50:00|62.43|60.73|61.99|60.29|62.57|60.87|61.98|60.28|357
1668981300000|2022-11-20 21:55:00|62|60.3|61.74|60.04|62.04|60.34|61.55|59.85|364
1668981600000|2022-11-20 22:00:00|61.73|60.03|61.81|60.11|61.82|60.12|61.23|59.53|403
1668981900000|2022-11-20 22:05:00|61.84|60.14|62.17|60.47|62.17|60.47|61.79|60.09|325
1668982200000|2022-11-20 22:10:00|62.16|60.46|62.3|60.6|62.35|60.65|62.14|60.44|253
1668982500000|2022-11-20 22:15:00|62.31|60.61|62.1|61.4|62.58|61.48|61.98|60.59|279
1668982800000|2022-11-20 22:20:00|62.09|61.39|62.65|61.95|62.67|61.97|61.95|61.25|448
1668983100000|2022-11-20 22:25:00|62.67|61.97|62.33|61.63|62.7|62|62.33|61.63|351
1668983400000|2022-11-20 22:30:00|62.37|61.67|62.43|61.73|62.51|61.81|62.02|61.32|426
1668983700000|2022-11-20 22:35:00|62.41|61.71|62.19|61.49|62.44|61.74|62.17|61.47|356
1668984000000|2022-11-20 22:40:00|62.17|61.47|62.17|61.47|62.25|61.55|61.86|61.16|469
1668984300000|2022-11-20 22:45:00|62.18|61.48|61.78|61.08|62.22|61.52|61.75|61.05|416
1668984600000|2022-11-20 22:50:00|61.73|61.03|62.54|61.84|62.54|61.84|61.73|61.03|363
1668984900000|2022-11-20 22:55:00|62.52|61.82|62.22|61.52|62.69|61.99|62.16|61.46|415
1668985200000|2022-11-20 23:00:00|62.25|61.55|62.29|61.59|62.65|61.95|62.19|61.49|446
1668985500000|2022-11-20 23:05:00|62.28|61.58|61.99|61.29|62.34|61.64|61.85|61.15|547
1668985800000|2022-11-20 23:10:00|61.95|61.25|62.52|61.82|62.53|61.83|61.89|61.19|514
1668986100000|2022-11-20 23:15:00|62.51|61.81|62.5|61.8|62.58|61.88|62.26|61.56|518
1668986400000|2022-11-20 23:20:00|62.49|61.79|62.57|61.87|62.65|61.95|62.47|61.77|359
1668986700000|2022-11-20 23:25:00|62.58|61.88|62.14|61.44|62.58|61.88|62.11|61.41|445
1668987000000|2022-11-20 23:30:00|62.13|61.43|62.06|61.36|62.43|61.73|62.05|61.35|446
1668987300000|2022-11-20 23:35:00|62.07|61.37|62.03|61.33|62.15|61.45|61.63|60.93|515
1668987600000|2022-11-20 23:40:00|62.01|61.31|62.15|61.45|62.29|61.59|61.97|61.27|400
1668987900000|2022-11-20 23:45:00|62.11|61.41|62.54|61.84|62.55|61.85|62.03|61.33|352
1668988200000|2022-11-20 23:50:00|62.59|61.89|62.39|61.69|62.61|61.91|62.32|61.62|318
1668988500000|2022-11-20 23:55:00|62.4|61.7|62.37|61.67|62.43|61.73|62.22|61.52|289
1668988800000|2022-11-21 00:00:00|62.38|61.68|61.87|61.17|62.4|61.7|61.86|61.16|448
1668989100000|2022-11-21 00:05:00|61.86|61.16|62.15|61.45|62.25|61.55|61.45|60.75|577
1668989400000|2022-11-21 00:10:00|62.19|61.49|62.26|61.56|62.49|61.79|62.05|61.35|519
1668989700000|2022-11-21 00:15:00|62.25|61.55|62.5|61.8|62.6|61.9|62.22|61.52|518
1668990000000|2022-11-21 00:20:00|62.46|61.76|62.48|61.78|62.53|61.83|62.32|61.62|450
1668990300000|2022-11-21 00:25:00|62.47|61.77|62.34|61.64|62.52|61.82|62.31|61.61|370
1668990600000|2022-11-21 00:30:00|62.3|61.6|61.97|61.27|62.36|61.66|61.87|61.17|476
1668990900000|2022-11-21 00:35:00|61.98|61.28|62.48|61.78|62.48|61.78|61.87|61.17|449
1668991200000|2022-11-21 00:40:00|62.47|61.77|62.36|61.66|62.55|61.85|62.11|61.41|345
1668991500000|2022-11-21 00:45:00|62.37|61.67|63.09|62.39|63.09|62.39|62.28|61.58|540
1668991800000|2022-11-21 00:50:00|63.07|62.37|63.64|62.94|63.8|63.1|62.95|62.25|569
1668992100000|2022-11-21 00:55:00|63.63|62.93|63.28|62.58|63.84|63.14|63.17|62.47|522
1668992400000|2022-11-21 01:00:00|63.26|62.56|63.37|62.67|63.4|62.7|63.01|62.31|492
1668992700000|2022-11-21 01:05:00|63.38|62.68|63.48|62.78|63.61|62.91|63.25|62.55|542
1668993000000|2022-11-21 01:10:00|63.46|62.76|63.21|62.51|63.5|62.8|63.17|62.47|482
1668993300000|2022-11-21 01:15:00|63.18|62.48|63.01|62.31|63.19|62.49|62.94|62.24|479
1668993600000|2022-11-21 01:20:00|62.99|62.29|62.93|62.23|63.14|62.44|62.88|62.18|477
1668993900000|2022-11-21 01:25:00|62.94|62.24|62.87|62.17|63.1|62.4|62.85|62.15|431
1668994200000|2022-11-21 01:30:00|62.88|62.18|62.97|62.27|63.14|62.44|62.88|62.18|363
1668994500000|2022-11-21 01:35:00|62.95|62.25|62.89|62.19|63.11|62.41|62.75|62.05|428
1668994800000|2022-11-21 01:40:00|62.88|62.18|63.53|62.83|63.57|62.87|62.87|62.17|436
1668995100000|2022-11-21 01:45:00|63.48|62.78|63.45|62.75|63.63|62.93|63.4|62.7|410
1668995400000|2022-11-21 01:50:00|63.41|62.71|63.6|62.9|63.63|62.93|63.3|62.6|426
1668995700000|2022-11-21 01:55:00|63.62|62.92|63.38|62.68|63.67|62.97|63.31|62.61|421
1668996000000|2022-11-21 02:00:00|63.4|62.7|63.26|62.56|63.42|62.72|63.22|62.52|511
1668996300000|2022-11-21 02:05:00|63.23|62.53|62.66|61.96|63.32|62.62|62.58|61.88|580
1668996600000|2022-11-21 02:10:00|62.62|61.92|63.13|62.43|63.25|62.55|62.57|61.87|639
1668996900000|2022-11-21 02:15:00|63.11|62.41|63.08|62.38|63.16|62.46|62.74|62.04|595
1668997200000|2022-11-21 02:20:00|63.06|62.36|62.64|61.94|63.15|62.45|62.22|61.52|594
1668997500000|2022-11-21 02:25:00|62.63|61.93|62.88|62.18|63.15|62.45|62.52|61.82|550
1668997800000|2022-11-21 02:30:00|62.91|62.21|63.15|62.45|63.16|62.46|62.57|61.87|567
1668998100000|2022-11-21 02:35:00|63.16|62.46|63.19|62.49|63.5|62.8|63.1|62.4|528
1668998400000|2022-11-21 02:40:00|63.18|62.48|63.49|62.79|63.56|62.86|63.13|62.43|518
1668998700000|2022-11-21 02:45:00|63.48|62.78|63.37|62.67|63.57|62.87|63.33|62.63|408
1668999000000|2022-11-21 02:50:00|63.38|62.68|63.57|62.87|63.72|63.02|63.36|62.66|458
1668999300000|2022-11-21 02:55:00|63.54|62.84|63.38|62.68|63.68|62.98|63.27|62.57|450
1668999600000|2022-11-21 03:00:00|63.36|62.66|63.15|62.45|63.41|62.71|63.04|62.34|420
1668999900000|2022-11-21 03:05:00|63.13|62.43|62.76|62.06|63.16|62.46|62.72|62.02|469
1669000200000|2022-11-21 03:10:00|62.74|62.04|62.52|61.82|62.96|62.26|62.48|61.78|473
1669000500000|2022-11-21 03:15:00|62.57|61.87|61.71|61.01|62.64|61.94|61.71|61.01|492
1669000800000|2022-11-21 03:20:00|61.7|61|60.48|59.78|61.83|61.13|59.56|58.86|539
1669001100000|2022-11-21 03:25:00|60.47|59.77|60.33|59.63|60.87|60.17|60.06|59.36|615
1669001400000|2022-11-21 03:30:00|60.35|59.65|60.17|59.47|60.41|59.71|59.68|58.98|640
1669001700000|2022-11-21 03:35:00|60.22|59.52|60.54|59.84|60.68|59.98|60.16|59.46|615
1669002000000|2022-11-21 03:40:00|60.57|59.87|60.26|59.56|60.69|59.99|60.22|59.52|519
1669002300000|2022-11-21 03:45:00|60.29|59.59|60.58|59.88|60.65|59.95|60.17|59.47|503
1669002600000|2022-11-21 03:50:00|60.54|59.84|60.76|60.06|61.07|60.37|60.53|59.83|581
1669002900000|2022-11-21 03:55:00|60.77|60.07|60.71|60.01|60.84|60.14|60.52|59.82|458
1669003200000|2022-11-21 04:00:00|60.73|60.03|60.18|59.48|60.88|60.18|60.15|59.45|562
1669003500000|2022-11-21 04:05:00|60.15|59.45|60.37|59.67|60.52|59.82|60.15|59.45|542
1669003800000|2022-11-21 04:10:00|60.36|59.66|60.45|59.75|60.46|59.76|60.28|59.58|402
1669004100000|2022-11-21 04:15:00|60.46|59.76|60.79|60.09|60.87|60.17|60.45|59.75|618
1669004400000|2022-11-21 04:20:00|60.77|60.07|60.78|60.08|60.82|60.12|60.6|59.9|463
1669004700000|2022-11-21 04:25:00|60.79|60.09|60.28|59.58|60.81|60.11|60.12|59.42|454
1669005000000|2022-11-21 04:30:00|60.29|59.59|60.12|59.42|60.31|59.61|59.98|59.28|516
1669005300000|2022-11-21 04:35:00|60.13|59.43|60.13|59.43|60.19|59.49|59.96|59.26|438
1669005600000|2022-11-21 04:40:00|60.17|59.47|60.2|59.5|60.41|59.71|60.16|59.46|397
1669005900000|2022-11-21 04:45:00|60.21|59.51|60.38|59.68|60.53|59.83|60.17|59.47|418
1669006200000|2022-11-21 04:50:00|60.41|59.71|60.39|59.69|60.52|59.82|60.31|59.61|339
1669006500000|2022-11-21 04:55:00|60.41|59.71|60.3|59.6|60.41|59.71|60.18|59.48|250
1669006800000|2022-11-21 05:00:00|60.31|59.61|60.59|59.89|60.7|60|60.29|59.59|463
1669007100000|2022-11-21 05:05:00|60.57|59.87|60.67|59.97|60.72|60.02|60.54|59.84|362
1669007400000|2022-11-21 05:10:00|60.69|59.99|60.78|60.08|60.84|60.14|60.59|59.89|394
1669007700000|2022-11-21 05:15:00|60.77|60.07|60.64|59.94|60.86|60.16|60.62|59.92|313
1669008000000|2022-11-21 05:20:00|60.63|59.93|60.57|59.87|60.67|59.97|60.41|59.71|302
1669008300000|2022-11-21 05:25:00|60.56|59.86|60.7|60|60.76|60.06|60.48|59.78|307
1669008600000|2022-11-21 05:30:00|60.69|59.99|60.63|59.93|60.83|60.13|60.58|59.88|360
1669008900000|2022-11-21 05:35:00|60.61|59.91|60.81|60.11|60.82|60.12|60.54|59.84|312
1669009200000|2022-11-21 05:40:00|60.8|60.1|60.96|60.26|60.99|60.29|60.72|60.02|375
1669009500000|2022-11-21 05:45:00|60.93|60.23|60.9|60.2|60.97|60.27|60.76|60.06|329
1669009800000|2022-11-21 05:50:00|60.92|60.22|61.04|60.34|61.12|60.42|60.83|60.13|373
1669010100000|2022-11-21 05:55:00|61.06|60.36|61.11|60.41|61.13|60.43|60.88|60.18|336
1669010400000|2022-11-21 06:00:00|61.12|60.42|61.41|60.71|61.42|60.72|61.04|60.34|394
1669010700000|2022-11-21 06:05:00|61.42|60.72|61.21|60.51|61.52|60.82|61.18|60.48|392
1669011000000|2022-11-21 06:10:00|61.22|60.52|61.19|60.49|61.43|60.73|61.12|60.42|381
1669011300000|2022-11-21 06:15:00|61.23|60.53|61.2|60.5|61.3|60.6|61.13|60.43|345
1669011600000|2022-11-21 06:20:00|61.19|60.49|61.05|60.35|61.21|60.51|61.01|60.31|365
1669011900000|2022-11-21 06:25:00|61.06|60.36|61.11|60.41|61.18|60.48|60.92|60.22|355
1669012200000|2022-11-21 06:30:00|61.06|60.36|61.05|60.35|61.27|60.57|61.01|60.31|343
1669012500000|2022-11-21 06:35:00|61.04|60.34|60.82|60.12|61.13|60.43|60.77|60.07|376
1669012800000|2022-11-21 06:40:00|60.8|60.1|60.87|60.17|60.97|60.27|60.77|60.07|330
1669013100000|2022-11-21 06:45:00|60.88|60.18|60.92|60.22|60.97|60.27|60.82|60.12|327
1669013400000|2022-11-21 06:50:00|60.9|60.2|60.91|60.21|61.01|60.31|60.85|60.15|314
1669013700000|2022-11-21 06:55:00|60.92|60.22|60.91|60.21|60.98|60.28|60.79|60.09|430
1669014000000|2022-11-21 07:00:00|60.92|60.22|61.05|60.35|61.14|60.44|60.89|60.19|358
1669014300000|2022-11-21 07:05:00|61.06|60.36|61.38|60.68|61.4|60.7|61.04|60.34|450
1669014600000|2022-11-21 07:10:00|61.39|60.69|61.54|60.84|61.72|61.02|61.28|60.58|429
1669014900000|2022-11-21 07:15:00|61.56|60.86|61.34|60.64|61.62|60.92|61.25|60.55|369
1669015200000|2022-11-21 07:20:00|61.33|60.63|61.29|60.59|61.36|60.66|61.22|60.52|243
1669015500000|2022-11-21 07:25:00|61.28|60.58|61.23|60.53|61.44|60.74|61.16|60.46|298
1669015800000|2022-11-21 07:30:00|61.27|60.57|61.25|60.55|61.39|60.69|61.14|60.44|319
1669016100000|2022-11-21 07:35:00|61.26|60.56|61.31|60.61|61.44|60.74|61.19|60.49|306
1669016400000|2022-11-21 07:40:00|61.33|60.63|60.96|60.26|61.36|60.66|60.94|60.24|410
1669016700000|2022-11-21 07:45:00|60.97|60.27|61.15|60.45|61.22|60.52|60.96|60.26|501
1669017000000|2022-11-21 07:50:00|61.2|60.5|61.21|60.51|61.42|60.72|61.13|60.43|352
1669017300000|2022-11-21 07:55:00|61.18|60.48|61.06|60.36|61.28|60.58|60.98|60.28|329
1669017600000|2022-11-21 08:00:00|61.09|60.39|61.19|60.49|61.22|60.52|60.99|60.29|344
1669017900000|2022-11-21 08:05:00|61.2|60.5|61.1|60.4|61.23|60.53|61.04|60.34|293
1669018200000|2022-11-21 08:10:00|61.13|60.43|61.07|60.37|61.27|60.57|61.03|60.33|272
1669018500000|2022-11-21 08:15:00|61.08|60.38|61.04|60.34|61.11|60.41|60.96|60.26|365
1669018800000|2022-11-21 08:20:00|61.05|60.35|60.89|60.19|61.15|60.45|60.87|60.17|364
1669019100000|2022-11-21 08:25:00|60.88|60.18|60.89|60.19|61.06|60.36|60.77|60.07|357
1669019400000|2022-11-21 08:30:00|60.9|60.2|60.84|60.14|61.1|60.4|60.79|60.09|281
1669019700000|2022-11-21 08:35:00|60.85|60.15|60.75|60.05|60.89|60.19|60.57|59.87|431
1669020000000|2022-11-21 08:40:00|60.71|60.01|60.82|60.12|60.84|60.14|60.66|59.96|341
1669020300000|2022-11-21 08:45:00|60.84|60.14|60.71|60.01|61.09|60.39|60.63|59.93|463
1669020600000|2022-11-21 08:50:00|60.72|60.02|60.58|59.88|60.85|60.15|60.56|59.86|461
1669020900000|2022-11-21 08:55:00|60.55|59.85|60.67|59.97|60.83|60.13|60.52|59.82|358
1669021200000|2022-11-21 09:00:00|60.66|59.96|60.69|59.99|60.86|60.16|60.62|59.92|378
1669021500000|2022-11-21 09:05:00|60.68|59.98|60.48|59.78|60.73|60.03|60.34|59.64|408
1669021800000|2022-11-21 09:10:00|60.49|59.79|60.72|60.02|60.8|60.1|60.46|59.76|434
1669022100000|2022-11-21 09:15:00|60.71|60.01|60.9|60.2|60.99|60.29|60.66|59.96|388
1669022400000|2022-11-21 09:20:00|60.89|60.19|60.45|59.75|60.96|60.26|60.45|59.75|429
1669022700000|2022-11-21 09:25:00|60.47|59.77|60.06|59.36|60.5|59.8|59.99|59.29|538
1669023000000|2022-11-21 09:30:00|60.1|59.4|60.38|59.68|60.43|59.73|60.02|59.32|511
1669023300000|2022-11-21 09:35:00|60.37|59.67|60.41|59.71|60.51|59.81|60.27|59.57|394
1669023600000|2022-11-21 09:40:00|60.42|59.72|60.37|59.67|60.45|59.75|60.24|59.54|348
1669023900000|2022-11-21 09:45:00|60.36|59.66|60.45|59.75|60.61|59.91|60.32|59.62|353
1669024200000|2022-11-21 09:50:00|60.46|59.76|60.92|60.22|60.92|60.22|60.45|59.75|433
1669024500000|2022-11-21 09:55:00|60.94|60.24|60.96|60.26|61.01|60.31|60.85|60.15|342
1669024800000|2022-11-21 10:00:00|60.94|60.24|60.91|60.21|61.16|60.46|60.8|60.1|384
1669025100000|2022-11-21 10:05:00|60.9|60.2|60.66|59.96|60.94|60.24|60.61|59.91|364
1669025400000|2022-11-21 10:10:00|60.65|59.95|60.36|59.66|60.83|60.13|60.31|59.61|412
1669025700000|2022-11-21 10:15:00|60.34|59.64|60.36|59.66|60.48|59.78|60.3|59.6|355
1669026000000|2022-11-21 10:20:00|60.35|59.65|60.37|59.67|60.43|59.73|60.26|59.56|379
1669026300000|2022-11-21 10:25:00|60.36|59.66|60.32|59.62|60.5|59.8|60.29|59.59|237
1669026600000|2022-11-21 10:30:00|60.3|59.6|60.37|59.67|60.44|59.74|60.29|59.59|278
1669026900000|2022-11-21 10:35:00|60.34|59.64|60.38|59.68|60.45|59.75|60.31|59.61|278
1669027200000|2022-11-21 10:40:00|60.41|59.71|60.48|59.78|60.64|59.94|60.33|59.63|387
1669027500000|2022-11-21 10:45:00|60.47|59.77|60.64|59.94|60.77|60.07|60.43|59.73|404
1669027800000|2022-11-21 10:50:00|60.61|59.91|60.76|60.06|60.78|60.08|60.56|59.86|360
1669028100000|2022-11-21 10:55:00|60.78|60.08|60.82|60.12|60.86|60.16|60.63|59.93|367
1669028400000|2022-11-21 11:00:00|60.84|60.14|60.88|60.18|60.93|60.23|60.77|60.07|369
1669028700000|2022-11-21 11:05:00|60.89|60.19|60.64|59.94|60.91|60.21|60.62|59.92|298
1669029000000|2022-11-21 11:10:00|60.63|59.93|60.61|59.91|60.68|59.98|60.48|59.78|266
1669029300000|2022-11-21 11:15:00|60.62|59.92|60.44|59.74|60.68|59.98|60.36|59.66|291
1669029600000|2022-11-21 11:20:00|60.43|59.73|60.42|59.72|60.46|59.76|60.27|59.57|241
1669029900000|2022-11-21 11:25:00|60.41|59.71|60.4|59.7|60.42|59.72|60.2|59.5|323
1669030200000|2022-11-21 11:30:00|60.39|59.69|60.34|59.64|60.44|59.74|60.24|59.54|321
1669030500000|2022-11-21 11:35:00|60.33|59.63|60.3|59.6|60.37|59.67|60.2|59.5|281
1669030800000|2022-11-21 11:40:00|60.31|59.61|60.17|59.47|60.33|59.63|60.16|59.46|279
1669031100000|2022-11-21 11:45:00|60.16|59.46|60.35|59.65|60.39|59.69|60.12|59.42|325
1669031400000|2022-11-21 11:50:00|60.33|59.63|60.37|59.67|60.43|59.73|60.25|59.55|294
1669031700000|2022-11-21 11:55:00|60.34|59.64|60.28|59.58|60.38|59.68|60.25|59.55|167
1669032000000|2022-11-21 12:00:00|60.29|59.59|60.33|59.63|60.34|59.64|60.23|59.53|175
1669032300000|2022-11-21 12:05:00|60.32|59.62|60.13|59.43|60.34|59.64|60.1|59.4|283
1669032600000|2022-11-21 12:10:00|60.14|59.44|60.24|59.54|60.39|59.69|60.09|59.39|315
1669032900000|2022-11-21 12:15:00|60.23|59.53|60.34|59.64|60.35|59.65|60.17|59.47|213
1669033200000|2022-11-21 12:20:00|60.32|59.62|60.36|59.66|60.41|59.71|60.26|59.56|274
1669033500000|2022-11-21 12:25:00|60.38|59.68|60.2|59.5|60.41|59.71|60.13|59.43|299
1669033800000|2022-11-21 12:30:00|60.18|59.48|60.19|59.49|60.24|59.54|60.12|59.42|276
1669034100000|2022-11-21 12:35:00|60.2|59.5|60.03|59.33|60.2|59.5|59.88|59.18|319
1669034400000|2022-11-21 12:40:00|60.02|59.32|60.38|59.68|60.56|59.86|60|59.3|425
1669034700000|2022-11-21 12:45:00|60.39|59.69|60.49|59.79|60.6|59.9|60.3|59.6|488
1669035000000|2022-11-21 12:50:00|60.51|59.81|60.5|59.8|60.52|59.82|60.29|59.59|414
1669035300000|2022-11-21 12:55:00|60.46|59.76|60.49|59.79|60.56|59.86|60.35|59.65|336
1669035600000|2022-11-21 13:00:00|60.5|59.8|60.64|59.94|60.67|59.97|60.35|59.65|369
1669035900000|2022-11-21 13:05:00|60.65|59.95|60.87|60.17|60.91|60.21|60.61|59.91|485
1669036200000|2022-11-21 13:10:00|60.88|60.18|61.07|60.37|61.18|60.48|60.79|60.09|425
1669036500000|2022-11-21 13:15:00|61.08|60.38|60.94|60.24|61.09|60.39|60.79|60.09|378
1669036800000|2022-11-21 13:20:00|60.97|60.27|61.45|60.75|61.52|60.82|60.87|60.17|502
1669037100000|2022-11-21 13:25:00|61.48|60.78|61.27|60.57|61.49|60.79|61.07|60.37|399
1669037400000|2022-11-21 13:30:00|61.25|60.55|61.32|60.62|61.32|60.62|61.07|60.37|364
1669037700000|2022-11-21 13:35:00|61.28|60.58|61.2|60.5|61.46|60.76|61.13|60.43|381
1669038000000|2022-11-21 13:40:00|61.19|60.49|61.28|60.58|61.36|60.66|61.13|60.43|300
1669038300000|2022-11-21 13:45:00|61.29|60.59|61|60.3|61.38|60.68|60.98|60.28|371
1669038600000|2022-11-21 13:50:00|61.01|60.31|61.22|60.52|61.3|60.6|61.01|60.31|300
1669038900000|2022-11-21 13:55:00|61.21|60.51|61.32|60.62|61.38|60.68|61.18|60.48|328
1669039200000|2022-11-21 14:00:00|61.33|60.63|61.28|60.58|61.5|60.8|61.21|60.51|347
1669039500000|2022-11-21 14:05:00|61.23|60.53|61.21|60.51|61.28|60.58|61.16|60.46|232
1669039800000|2022-11-21 14:10:00|61.19|60.49|61.51|60.81|61.73|61.03|61.19|60.49|370
1669040100000|2022-11-21 14:15:00|61.5|60.8|61.72|61.02|61.74|61.04|61.42|60.72|384
1669040400000|2022-11-21 14:20:00|61.73|61.03|62.22|61.52|62.26|61.56|61.69|60.99|495
1669040700000|2022-11-21 14:25:00|62.23|61.53|62.06|61.36|62.47|61.77|61.96|61.26|474
1669041000000|2022-11-21 14:30:00|62.02|61.32|61.89|61.19|62.32|61.62|61.84|61.14|567
1669041300000|2022-11-21 14:35:00|61.9|61.2|61.84|61.14|62.02|61.32|61.81|61.11|453
1669041600000|2022-11-21 14:40:00|61.85|61.15|61.84|61.14|61.99|61.29|61.8|61.1|352
1669041900000|2022-11-21 14:45:00|61.85|61.15|62.15|61.45|62.24|61.54|61.83|61.13|425
1669042200000|2022-11-21 14:50:00|62.14|61.44|62.1|61.4|62.33|61.63|62.09|61.39|443
1669042500000|2022-11-21 14:55:00|62.09|61.39|61.96|61.26|62.09|61.39|61.93|61.23|372
1669042800000|2022-11-21 15:00:00|61.95|61.25|62.02|61.32|62.22|61.52|61.77|61.07|437
1669043100000|2022-11-21 15:05:00|62.03|61.33|62.25|61.55|62.34|61.64|62|61.3|398
1669043400000|2022-11-21 15:10:00|62.27|61.57|62.12|61.42|62.33|61.63|62.09|61.39|361
1669043700000|2022-11-21 15:15:00|62.11|61.41|62.25|61.55|62.33|61.63|62.11|61.41|401
1669044000000|2022-11-21 15:20:00|62.26|61.56|62.43|61.73|62.51|61.81|62.04|61.34|367
1669044300000|2022-11-21 15:25:00|62.41|61.71|62.36|61.66|62.49|61.79|62.26|61.56|477
1669044600000|2022-11-21 15:30:00|62.37|61.67|62.21|61.51|62.61|61.91|62.18|61.48|429
1669044900000|2022-11-21 15:35:00|62.22|61.52|62.2|61.5|62.44|61.74|62.15|61.45|285
1669045200000|2022-11-21 15:40:00|62.19|61.49|62.04|61.34|62.34|61.64|61.97|61.27|341
1669045500000|2022-11-21 15:45:00|62.03|61.33|62.07|61.37|62.2|61.5|61.9|61.2|384
1669045800000|2022-11-21 15:50:00|62.06|61.36|62.01|61.31|62.18|61.48|61.93|61.23|343
1669046100000|2022-11-21 15:55:00|62|61.3|61.9|61.2|62.06|61.36|61.79|61.09|322
1669046400000|2022-11-21 16:00:00|61.88|61.18|62.13|61.43|62.23|61.53|61.87|61.17|319
1669046700000|2022-11-21 16:05:00|62.15|61.45|62.18|61.48|62.27|61.57|62.08|61.38|333
1669047000000|2022-11-21 16:10:00|62.16|61.46|61.83|61.13|62.2|61.5|61.72|61.02|452
1669047300000|2022-11-21 16:15:00|61.84|61.14|61.72|61.02|61.98|61.28|61.61|60.91|424
1669047600000|2022-11-21 16:20:00|61.71|61.01|61.63|60.93|61.82|61.12|61.32|60.62|538
1669047900000|2022-11-21 16:25:00|61.65|60.95|61.51|60.81|61.65|60.95|61.29|60.59|487
1669048200000|2022-11-21 16:30:00|61.5|60.8|61.44|60.74|61.54|60.84|61.09|60.39|587
1669048500000|2022-11-21 16:35:00|61.41|60.71|61.38|60.68|61.51|60.81|61.29|60.59|544
1669048800000|2022-11-21 16:40:00|61.4|60.7|61.62|60.92|61.67|60.97|61.3|60.6|485
1669049100000|2022-11-21 16:45:00|61.58|60.88|62.1|61.4|62.39|61.69|61.58|60.88|559
1669049400000|2022-11-21 16:50:00|62.11|61.41|62.1|61.4|62.25|61.55|61.91|61.21|477
1669049700000|2022-11-21 16:55:00|62.08|61.38|61.86|61.16|62.11|61.41|61.78|61.08|461
1669050000000|2022-11-21 17:00:00|61.85|61.15|61.87|61.17|62.15|61.45|61.74|61.04|555
1669050300000|2022-11-21 17:05:00|61.86|61.16|61.85|61.15|62.03|61.33|61.82|61.12|482
1669050600000|2022-11-21 17:10:00|61.87|61.17|61.69|60.99|61.9|61.2|61.6|60.9|462
1669050900000|2022-11-21 17:15:00|61.71|61.01|61.94|61.24|62.07|61.37|61.63|60.93|479
1669051200000|2022-11-21 17:20:00|61.93|61.23|62.13|61.43|62.16|61.46|61.85|61.15|389
1669051500000|2022-11-21 17:25:00|62.1|61.4|61.74|61.04|62.12|61.42|61.62|60.92|505
1669051800000|2022-11-21 17:30:00|61.76|61.06|62.13|61.43|62.16|61.46|61.64|60.94|481
1669052100000|2022-11-21 17:35:00|62.14|61.44|62.41|61.71|62.41|61.71|61.99|61.29|488
1669052400000|2022-11-21 17:40:00|62.43|61.73|62.35|61.65|62.43|61.73|62.2|61.5|359
1669052700000|2022-11-21 17:45:00|62.32|61.62|62.07|61.37|62.35|61.65|62.02|61.32|357
1669053000000|2022-11-21 17:50:00|62.06|61.36|61.85|61.15|62.18|61.48|61.85|61.15|411
1669053300000|2022-11-21 17:55:00|61.86|61.16|61.79|61.09|61.98|61.28|61.69|60.99|440
1669053600000|2022-11-21 18:00:00|61.8|61.1|61.73|61.03|61.97|61.27|61.62|60.92|495
1669053900000|2022-11-21 18:05:00|61.74|61.04|61.46|60.76|61.82|61.12|61.33|60.63|532
1669054200000|2022-11-21 18:10:00|61.47|60.77|61.94|61.24|62.17|61.47|61.44|60.74|504
1669054500000|2022-11-21 18:15:00|61.93|61.23|61.71|61.01|62.03|61.33|61.67|60.97|531
1669054800000|2022-11-21 18:20:00|61.72|61.02|61.82|61.12|61.83|61.13|61.57|60.87|498
1669055100000|2022-11-21 18:25:00|61.81|61.11|61.77|61.07|61.87|61.17|61.59|60.89|462
1669055400000|2022-11-21 18:30:00|61.76|61.06|61.62|60.92|61.8|61.1|61.47|60.77|364
1669055700000|2022-11-21 18:35:00|61.63|60.93|61.49|60.79|61.73|61.03|61.44|60.74|377
1669056000000|2022-11-21 18:40:00|61.5|60.8|61.37|60.67|61.5|60.8|61.02|60.32|439
1669056300000|2022-11-21 18:45:00|61.36|60.66|61.38|60.68|61.45|60.75|61.18|60.48|388
1669056600000|2022-11-21 18:50:00|61.37|60.67|61.69|60.99|61.94|61.24|61.36|60.66|458
1669056900000|2022-11-21 18:55:00|61.68|60.98|61.64|60.94|61.8|61.1|61.48|60.78|386
1669057200000|2022-11-21 19:00:00|61.59|60.89|61.69|60.99|61.89|61.19|61.56|60.86|362
1669057500000|2022-11-21 19:05:00|61.7|61|61.87|61.17|61.94|61.24|61.65|60.95|345
1669057800000|2022-11-21 19:10:00|61.88|61.18|62.12|61.42|62.12|61.42|61.83|61.13|336
1669058100000|2022-11-21 19:15:00|62.11|61.41|62.08|61.38|62.16|61.46|61.9|61.2|327
1669058400000|2022-11-21 19:20:00|62.1|61.4|61.86|61.16|62.1|61.4|61.84|61.14|367
1669058700000|2022-11-21 19:25:00|61.88|61.18|61.45|60.75|61.9|61.2|61.32|60.62|469
1669059000000|2022-11-21 19:30:00|61.44|60.74|60.78|60.08|61.7|61|60.77|60.07|650
1669059300000|2022-11-21 19:35:00|60.8|60.1|61|60.3|61.39|60.69|60.52|59.82|648
1669059600000|2022-11-21 19:40:00|60.99|60.29|61.03|60.33|61.29|60.59|60.93|60.23|620
1669059900000|2022-11-21 19:45:00|61.07|60.37|61.03|60.33|61.1|60.4|60.7|60|644
1669060200000|2022-11-21 19:50:00|61.04|60.34|60.92|60.22|61.11|60.41|60.77|60.07|534
1669060500000|2022-11-21 19:55:00|60.91|60.21|60.9|60.2|60.99|60.29|60.67|59.97|476
1669060800000|2022-11-21 20:00:00|60.96|60.26|60.92|60.22|61.04|60.34|60.8|60.1|575
1669061100000|2022-11-21 20:05:00|60.94|60.24|61.52|60.82|61.55|60.85|60.9|60.2|550
1669061400000|2022-11-21 20:10:00|61.53|60.83|61.28|60.58|61.61|60.91|61.16|60.46|583
1669061700000|2022-11-21 20:15:00|61.29|60.59|61.26|60.56|61.55|60.85|61.2|60.5|521
1669062000000|2022-11-21 20:20:00|61.28|60.58|61.09|60.39|61.38|60.68|60.97|60.27|486
1669062300000|2022-11-21 20:25:00|61.07|60.37|60.97|60.27|61.08|60.38|60.89|60.19|438
1669062600000|2022-11-21 20:30:00|60.96|60.26|60.91|60.21|61.06|60.36|60.8|60.1|426
1669062900000|2022-11-21 20:35:00|60.9|60.2|61.21|60.51|61.37|60.67|60.87|60.17|558
1669063200000|2022-11-21 20:40:00|61.22|60.52|61.33|60.63|61.41|60.71|61.18|60.48|481
1669063500000|2022-11-21 20:45:00|61.32|60.62|61.14|60.44|61.42|60.72|61.04|60.34|472
1669063800000|2022-11-21 20:50:00|61.13|60.43|61.09|60.39|61.19|60.49|60.96|60.26|417
1669064100000|2022-11-21 20:55:00|61.07|60.37|60.95|60.25|61.14|60.44|60.88|60.18|401
1669064400000|2022-11-21 21:00:00|60.94|60.24|60.96|60.26|61.08|60.38|60.84|60.14|443
1669064700000|2022-11-21 21:05:00|60.92|60.22|60.95|60.25|60.98|60.28|60.76|60.06|414
1669065000000|2022-11-21 21:10:00|60.94|60.24|60.82|60.12|60.99|60.29|60.8|60.1|381
1669065300000|2022-11-21 21:15:00|60.83|60.13|60.88|60.18|60.92|60.22|60.68|59.98|441
1669065600000|2022-11-21 21:20:00|60.87|60.17|60.79|60.09|60.88|60.18|60.7|60|395
1669065900000|2022-11-21 21:25:00|60.74|60.04|60.83|60.13|60.85|60.15|60.71|60.01|318
1669066200000|2022-11-21 21:30:00|60.82|60.12|60.68|59.98|60.84|60.14|60.62|59.92|392
1669066500000|2022-11-21 21:35:00|60.66|59.96|60.53|59.83|60.72|60.02|60.51|59.81|412
1669066800000|2022-11-21 21:40:00|60.5|59.8|60.52|59.82|60.55|59.85|60.41|59.71|233
1669067100000|2022-11-21 21:45:00|60.5|59.8|60.26|59.56|60.54|59.84|59.88|59.18|609
1669067400000|2022-11-21 21:50:00|60.25|59.55|60.42|59.72|60.46|59.76|59.94|59.24|627
1669067700000|2022-11-21 21:55:00|60.44|59.74|60.66|59.96|60.74|60.04|60.38|59.68|560
1669068000000|2022-11-21 22:00:00|60.67|59.97|60.59|59.89|60.87|60.17|60.54|59.84|319
1669068300000|2022-11-21 22:05:00|60.58|59.88|60.69|59.99|60.8|60.1|60.57|59.87|234
1669068600000|2022-11-21 22:10:00|60.7|60|60.71|60.01|60.73|60.03|60.64|59.94|182
1669068900000|2022-11-21 22:15:00|60.7|60|60.65|59.95|60.79|60.09|60.62|59.92|199
1669069200000|2022-11-21 22:20:00|60.66|59.96|61.03|60.33|61.05|60.35|60.65|59.95|314
1669069500000|2022-11-21 22:25:00|61.02|60.32|61.05|60.35|61.06|60.36|60.8|60.1|327
1669069800000|2022-11-21 22:30:00|61.06|60.36|61.11|60.41|61.18|60.48|61.02|60.32|372
1669070100000|2022-11-21 22:35:00|61.15|60.45|61.26|60.56|61.35|60.65|61.14|60.44|390
1669070400000|2022-11-21 22:40:00|61.27|60.57|61.73|61.03|61.74|61.04|61.22|60.52|226
1669070700000|2022-11-21 22:45:00|61.74|61.04|61.73|61.03|61.82|61.12|61.57|60.87|237
1669071000000|2022-11-21 22:50:00|61.74|61.04|61.79|61.09|61.8|61.1|61.57|60.87|186
1669071300000|2022-11-21 22:55:00|61.78|61.08|61.57|60.87|61.79|61.09|61.52|60.82|185
1669071600000|2022-11-21 23:00:00|61.55|60.85|61.57|60.87|61.72|61.02|61.37|60.67|497
1669071900000|2022-11-21 23:05:00|61.59|60.89|62.04|61.34|62.07|61.37|61.56|60.86|411
1669072200000|2022-11-21 23:10:00|62.05|61.35|62.1|61.4|62.16|61.46|61.83|61.13|466
1669072500000|2022-11-21 23:15:00|62.08|61.38|62.1|61.4|62.18|61.48|61.91|61.21|502
1669072800000|2022-11-21 23:20:00|62.11|61.41|61.97|61.27|62.13|61.43|61.94|61.24|383
1669073100000|2022-11-21 23:25:00|61.98|61.28|62.3|61.6|62.35|61.65|61.89|61.19|433
1669073400000|2022-11-21 23:30:00|62.34|61.64|62.13|61.43|62.4|61.7|62.13|61.43|371
1669073700000|2022-11-21 23:35:00|62.14|61.44|61.95|61.25|62.15|61.45|61.88|61.18|332
1669074000000|2022-11-21 23:40:00|61.94|61.24|61.72|61.02|61.94|61.24|61.65|60.95|362
1669074300000|2022-11-21 23:45:00|61.74|61.04|61.76|61.06|61.83|61.13|61.58|60.88|368
1669074600000|2022-11-21 23:50:00|61.77|61.07|61.59|60.89|61.78|61.08|61.55|60.85|336
1669074900000|2022-11-21 23:55:00|61.58|60.88|61.61|60.91|61.69|60.99|61.53|60.83|278
1669075200000|2022-11-22 00:00:00|61.59|60.89|61.96|61.26|62.1|61.4|61.53|60.83|491
1669075500000|2022-11-22 00:05:00|61.94|61.24|62.14|61.44|62.29|61.59|61.86|61.16|458
1669075800000|2022-11-22 00:10:00|62.15|61.45|62.29|61.59|62.34|61.64|61.96|61.26|472
1669076100000|2022-11-22 00:15:00|62.28|61.58|62.02|61.32|62.29|61.59|61.96|61.26|427
1669076400000|2022-11-22 00:20:00|62.07|61.37|62.08|61.38|62.27|61.57|61.96|61.26|456
1669076700000|2022-11-22 00:25:00|62.11|61.41|62.02|61.32|62.12|61.42|61.9|61.2|400
1669077000000|2022-11-22 00:30:00|62.01|61.31|61.84|61.14|62.03|61.33|61.8|61.1|329
1669077300000|2022-11-22 00:35:00|61.83|61.13|61.75|61.05|61.89|61.19|61.72|61.02|288
1669077600000|2022-11-22 00:40:00|61.74|61.04|61.71|61.01|61.82|61.12|61.71|61.01|247
1669077900000|2022-11-22 00:45:00|61.73|61.03|61.73|61.03|61.88|61.18|61.71|61.01|249
1669078200000|2022-11-22 00:50:00|61.74|61.04|61.7|61|61.88|61.18|61.68|60.98|207
1669078500000|2022-11-22 00:55:00|61.68|60.98|61.6|60.9|61.73|61.03|61.58|60.88|208
1669078800000|2022-11-22 01:00:00|61.59|60.89|61.6|60.9|61.67|60.97|61.54|60.84|232
1669079100000|2022-11-22 01:05:00|61.62|60.92|61.67|60.97|61.71|61.01|61.6|60.9|177
1669079400000|2022-11-22 01:10:00|61.66|60.96|61.78|61.08|61.81|61.11|61.63|60.93|162
1669079700000|2022-11-22 01:15:00|61.77|61.07|61.7|61|61.85|61.15|61.69|60.99|207
1669080000000|2022-11-22 01:20:00|61.68|60.98|61.68|60.98|61.74|61.04|61.64|60.94|230
1669080300000|2022-11-22 01:25:00|61.7|61|61.57|60.87|61.76|61.06|61.54|60.84|242
1669080600000|2022-11-22 01:30:00|61.58|60.88|61.61|60.91|61.66|60.96|61.52|60.82|270
1669080900000|2022-11-22 01:35:00|61.63|60.93|61.74|61.04|61.76|61.06|61.61|60.91|276
1669081200000|2022-11-22 01:40:00|61.73|61.03|61.78|61.08|61.82|61.12|61.66|60.96|230
1669081500000|2022-11-22 01:45:00|61.79|61.09|61.76|61.06|61.88|61.18|61.65|60.95|250
1669081800000|2022-11-22 01:50:00|61.77|61.07|61.74|61.04|61.81|61.11|61.67|60.97|221
1669082100000|2022-11-22 01:55:00|61.75|61.05|61.84|61.14|61.95|61.25|61.72|61.02|227
1669082400000|2022-11-22 02:00:00|61.81|61.11|61.73|61.03|61.89|61.19|61.7|61|252
1669082700000|2022-11-22 02:05:00|61.72|61.02|61.65|60.95|61.8|61.1|61.56|60.86|306
1669083000000|2022-11-22 02:10:00|61.64|60.94|61.56|60.86|61.71|61.01|61.47|60.77|337
1669083300000|2022-11-22 02:15:00|61.55|60.85|61.77|61.07|61.78|61.08|61.51|60.81|343
1669083600000|2022-11-22 02:20:00|61.74|61.04|61.8|61.1|61.83|61.13|61.68|60.98|272
1669083900000|2022-11-22 02:25:00|61.77|61.07|61.76|61.06|61.89|61.19|61.69|60.99|253
1669084200000|2022-11-22 02:30:00|61.75|61.05|61.83|61.13|61.84|61.14|61.68|60.98|204
1669084500000|2022-11-22 02:35:00|61.82|61.12|61.75|61.05|62.02|61.32|61.73|61.03|302
1669084800000|2022-11-22 02:40:00|61.76|61.06|61.86|61.16|61.89|61.19|61.71|61.01|232
1669085100000|2022-11-22 02:45:00|61.91|61.21|61.78|61.08|61.92|61.22|61.76|61.06|264
1669085400000|2022-11-22 02:50:00|61.83|61.13|61.81|61.11|61.93|61.23|61.77|61.07|244
1669085700000|2022-11-22 02:55:00|61.78|61.08|62.12|61.42|62.26|61.56|61.76|61.06|473
1669086000000|2022-11-22 03:00:00|62.09|61.39|62.25|61.55|62.36|61.66|62.09|61.39|364
1669086300000|2022-11-22 03:05:00|62.28|61.58|62.74|62.04|62.91|62.21|62.25|61.55|480
1669086600000|2022-11-22 03:10:00|62.75|62.05|62.72|62.02|62.83|62.13|62.51|61.81|450
1669086900000|2022-11-22 03:15:00|62.7|62|62.81|62.11|62.87|62.17|62.54|61.84|367
1669087200000|2022-11-22 03:20:00|62.82|62.12|63.03|62.33|63.09|62.39|62.71|62.01|440
1669087500000|2022-11-22 03:25:00|63.01|62.31|63.13|62.43|63.16|62.46|62.75|62.05|432
1669087800000|2022-11-22 03:30:00|63.12|62.42|62.8|62.1|63.23|62.53|62.79|62.09|472
1669088100000|2022-11-22 03:35:00|62.79|62.09|62.9|62.2|63.16|62.46|62.79|62.09|409
1669088400000|2022-11-22 03:40:00|62.91|62.21|62.97|62.27|63.13|62.43|62.87|62.17|328
1669088700000|2022-11-22 03:45:00|62.95|62.25|62.83|62.13|63|62.3|62.82|62.12|313
1669089000000|2022-11-22 03:50:00|62.86|62.16|62.73|62.03|62.92|62.22|62.71|62.01|280
1669089300000|2022-11-22 03:55:00|62.75|62.05|62.83|62.13|62.84|62.14|62.64|61.94|238
1669089600000|2022-11-22 04:00:00|62.82|62.12|62.99|62.29|63.02|62.32|62.81|62.11|285
1669089900000|2022-11-22 04:05:00|62.98|62.28|62.82|62.12|63.05|62.35|62.75|62.05|345
1669090200000|2022-11-22 04:10:00|62.8|62.1|62.74|62.04|62.85|62.15|62.66|61.96|281
1669090500000|2022-11-22 04:15:00|62.76|62.06|62.87|62.17|62.9|62.2|62.73|62.03|193
1669090800000|2022-11-22 04:20:00|62.88|62.18|62.7|62|62.95|62.25|62.69|61.99|285
1669091100000|2022-11-22 04:25:00|62.72|62.02|62.62|61.92|62.77|62.07|62.53|61.83|275
1669091400000|2022-11-22 04:30:00|62.61|61.91|62.58|61.88|62.69|61.99|62.54|61.84|292
1669091700000|2022-11-22 04:35:00|62.56|61.86|62.58|61.88|62.74|62.04|62.55|61.85|243
1669092000000|2022-11-22 04:40:00|62.57|61.87|62.72|62.02|62.73|62.03|62.56|61.86|254
1669092300000|2022-11-22 04:45:00|62.73|62.03|62.82|62.12|62.96|62.26|62.66|61.96|316
1669092600000|2022-11-22 04:50:00|62.81|62.11|62.77|62.07|62.88|62.18|62.65|61.95|287
1669092900000|2022-11-22 04:55:00|62.76|62.06|62.65|61.95|62.76|62.06|62.52|61.82|328
1669093200000|2022-11-22 05:00:00|62.64|61.94|62.58|61.88|62.65|61.95|62.49|61.79|274
1669093500000|2022-11-22 05:05:00|62.57|61.87|62.63|61.93|62.68|61.98|62.56|61.86|175
1669093800000|2022-11-22 05:10:00|62.65|61.95|62.46|61.76|62.67|61.97|62.41|61.71|330
1669094100000|2022-11-22 05:15:00|62.44|61.74|62.43|61.73|62.47|61.77|62.25|61.55|345
1669094400000|2022-11-22 05:20:00|62.44|61.74|62.34|61.64|62.44|61.74|62.25|61.55|256
1669094700000|2022-11-22 05:25:00|62.3|61.6|62.21|61.51|62.41|61.71|62.18|61.48|255
1669095000000|2022-11-22 05:30:00|62.22|61.52|62.16|61.46|62.26|61.56|62.08|61.38|242
1669095300000|2022-11-22 05:35:00|62.13|61.43|62.31|61.61|62.49|61.79|62.13|61.43|301
1669095600000|2022-11-22 05:40:00|62.29|61.59|62.39|61.69|62.44|61.74|62.27|61.57|272
1669095900000|2022-11-22 05:45:00|62.38|61.68|62.39|61.69|62.54|61.84|62.35|61.65|243
1669096200000|2022-11-22 05:50:00|62.4|61.7|62.28|61.58|62.42|61.72|62.21|61.51|326
1669096500000|2022-11-22 05:55:00|62.26|61.56|62.2|61.5|62.34|61.64|62.19|61.49|225
1669096800000|2022-11-22 06:00:00|62.23|61.53|62.1|61.4|62.34|61.64|62.06|61.36|353
1669097100000|2022-11-22 06:05:00|62.12|61.42|62.05|61.35|62.14|61.44|62|61.3|330
1669097400000|2022-11-22 06:10:00|62.06|61.36|62.01|61.31|62.1|61.4|61.96|61.26|313
1669097700000|2022-11-22 06:15:00|62|61.3|61.92|61.22|62.1|61.4|61.92|61.22|316
1669098000000|2022-11-22 06:20:00|61.94|61.24|61.86|61.16|62.11|61.41|61.79|61.09|365
1669098300000|2022-11-22 06:25:00|61.87|61.17|62.05|61.35|62.05|61.35|61.83|61.13|384
1669098600000|2022-11-22 06:30:00|62.04|61.34|62.24|61.54|62.24|61.54|61.9|61.2|401
1669098900000|2022-11-22 06:35:00|62.23|61.53|62.33|61.63|62.42|61.72|62.18|61.48|402
1669099200000|2022-11-22 06:40:00|62.32|61.62|62.31|61.61|62.43|61.73|62.27|61.57|314
1669099500000|2022-11-22 06:45:00|62.29|61.59|62.28|61.58|62.56|61.86|62.2|61.5|428
1669099800000|2022-11-22 06:50:00|62.27|61.57|62.18|61.48|62.33|61.63|61.99|61.29|485
1669100100000|2022-11-22 06:55:00|62.19|61.49|62|61.3|62.22|61.52|61.89|61.19|395
1669100400000|2022-11-22 07:00:00|61.99|61.29|61.96|61.26|62.02|61.32|61.62|60.92|506
1669100700000|2022-11-22 07:05:00|61.97|61.27|62.17|61.47|62.2|61.5|61.95|61.25|428
1669101000000|2022-11-22 07:10:00|62.18|61.48|62.29|61.59|62.35|61.65|62.14|61.44|309
1669101300000|2022-11-22 07:15:00|62.3|61.6|62.28|61.58|62.33|61.63|62.14|61.44|387
1669101600000|2022-11-22 07:20:00|62.3|61.6|62.53|61.83|62.78|62.08|62.23|61.53|421
1669101900000|2022-11-22 07:25:00|62.56|61.86|62.5|61.8|62.56|61.86|62.36|61.66|325
1669102200000|2022-11-22 07:30:00|62.49|61.79|62.55|61.85|62.62|61.92|62.48|61.78|317
1669102500000|2022-11-22 07:35:00|62.56|61.86|62.34|61.64|62.57|61.87|62.32|61.62|278
1669102800000|2022-11-22 07:40:00|62.35|61.65|62.31|61.61|62.39|61.69|62.28|61.58|215
1669103100000|2022-11-22 07:45:00|62.3|61.6|62.18|61.48|62.35|61.65|62.06|61.36|390
1669103400000|2022-11-22 07:50:00|62.19|61.49|61.97|61.27|62.19|61.49|61.91|61.21|359
1669103700000|2022-11-22 07:55:00|61.94|61.24|62.05|61.35|62.19|61.49|61.64|60.94|552
1669104000000|2022-11-22 08:00:00|62.07|61.37|62.16|61.46|62.16|61.46|61.83|61.13|418
1669104300000|2022-11-22 08:05:00|62.15|61.45|62.41|61.71|62.46|61.76|62.06|61.36|370
1669104600000|2022-11-22 08:10:00|62.42|61.72|62.38|61.68|62.42|61.72|62.2|61.5|289
1669104900000|2022-11-22 08:15:00|62.37|61.67|61.81|61.11|62.42|61.72|61.74|61.04|455
1669105200000|2022-11-22 08:20:00|61.8|61.1|61.98|61.28|62.06|61.36|61.75|61.05|490
1669105500000|2022-11-22 08:25:00|61.97|61.27|62.33|61.63|62.34|61.64|61.91|61.21|412
1669105800000|2022-11-22 08:30:00|62.34|61.64|62.08|61.38|62.34|61.64|62.01|61.31|374
1669106100000|2022-11-22 08:35:00|62.07|61.37|62.04|61.34|62.14|61.44|61.97|61.27|256
1669106400000|2022-11-22 08:40:00|62.06|61.36|62.17|61.47|62.2|61.5|61.84|61.14|333
1669106700000|2022-11-22 08:45:00|62.14|61.44|62.26|61.56|62.37|61.67|62.09|61.39|365
1669107000000|2022-11-22 08:50:00|62.24|61.54|62.22|61.52|62.27|61.57|62.17|61.47|243
1669107300000|2022-11-22 08:55:00|62.21|61.51|62.14|61.44|62.24|61.54|62.05|61.35|273
1669107600000|2022-11-22 09:00:00|62.13|61.43|62.28|61.58|62.3|61.6|62.06|61.36|300
1669107900000|2022-11-22 09:05:00|62.27|61.57|62.33|61.63|62.42|61.72|62.23|61.53|351
1669108200000|2022-11-22 09:10:00|62.35|61.65|62.12|61.42|62.38|61.68|62.07|61.37|334
1669108500000|2022-11-22 09:15:00|62.16|61.46|62.13|61.43|62.22|61.52|62.07|61.37|288
1669108800000|2022-11-22 09:20:00|62.12|61.42|62.05|61.35|62.18|61.48|61.95|61.25|342
1669109100000|2022-11-22 09:25:00|62.04|61.34|62.1|61.4|62.12|61.42|61.96|61.26|294
1669109400000|2022-11-22 09:30:00|62.09|61.39|62.13|61.43|62.18|61.48|62.05|61.35|278
1669109700000|2022-11-22 09:35:00|62.14|61.44|62.33|61.63|62.38|61.68|62.04|61.34|225
1669110000000|2022-11-22 09:40:00|62.34|61.64|62.28|61.58|62.42|61.72|62.24|61.54|289
1669110300000|2022-11-22 09:45:00|62.3|61.6|62.21|61.51|62.33|61.63|62.2|61.5|245
1669110600000|2022-11-22 09:50:00|62.22|61.52|61.9|61.2|62.24|61.54|61.84|61.14|396
1669110900000|2022-11-22 09:55:00|61.89|61.19|61.76|61.06|61.95|61.25|61.7|61|311
1669111200000|2022-11-22 10:00:00|61.73|61.03|61.84|61.14|61.88|61.18|61.37|60.67|399
1669111500000|2022-11-22 10:05:00|61.83|61.13|61.93|61.23|61.95|61.25|61.71|61.01|311
1669111800000|2022-11-22 10:10:00|61.92|61.22|61.95|61.25|61.99|61.29|61.81|61.11|327
1669112100000|2022-11-22 10:15:00|61.93|61.23|62.07|61.37|62.13|61.43|61.87|61.17|348
1669112400000|2022-11-22 10:20:00|62.08|61.38|62.06|61.36|62.1|61.4|61.92|61.22|325
1669112700000|2022-11-22 10:25:00|62.05|61.35|62.14|61.44|62.16|61.46|62|61.3|253
1669113000000|2022-11-22 10:30:00|62.12|61.42|62.03|61.33|62.27|61.57|61.99|61.29|336
1669113300000|2022-11-22 10:35:00|62.02|61.32|61.89|61.19|62.11|61.41|61.88|61.18|254
1669113600000|2022-11-22 10:40:00|61.88|61.18|61.91|61.21|62.02|61.32|61.87|61.17|213
1669113900000|2022-11-22 10:45:00|61.92|61.22|61.88|61.18|62|61.3|61.84|61.14|264
1669114200000|2022-11-22 10:50:00|61.86|61.16|61.94|61.24|62.04|61.34|61.79|61.09|371
1669114500000|2022-11-22 10:55:00|61.96|61.26|62.26|61.56|62.28|61.58|61.9|61.2|330
1669114800000|2022-11-22 11:00:00|62.27|61.57|62.31|61.61|62.37|61.67|62.12|61.42|410
1669115100000|2022-11-22 11:05:00|62.29|61.59|62.35|61.65|62.41|61.71|62.28|61.58|321
1669115400000|2022-11-22 11:10:00|62.36|61.66|62.25|61.55|62.37|61.67|62.18|61.48|268
1669115700000|2022-11-22 11:15:00|62.24|61.54|62.25|61.55|62.34|61.64|62.21|61.51|203
1669116000000|2022-11-22 11:20:00|62.21|61.51|62.18|61.48|62.26|61.56|62.09|61.39|308
1669116300000|2022-11-22 11:25:00|62.16|61.46|62.35|61.65|62.54|61.84|62.16|61.46|293
1669116600000|2022-11-22 11:30:00|62.34|61.64|62.46|61.76|62.61|61.91|62.32|61.62|349
1669116900000|2022-11-22 11:35:00|62.49|61.79|62.3|61.6|62.54|61.84|62.24|61.54|346
1669117200000|2022-11-22 11:40:00|62.32|61.62|62.55|61.85|62.58|61.88|62.29|61.59|296
1669117500000|2022-11-22 11:45:00|62.54|61.84|62.58|61.88|62.59|61.89|62.43|61.73|265
1669117800000|2022-11-22 11:50:00|62.56|61.86|62.64|61.94|62.79|62.09|62.54|61.84|362
1669118100000|2022-11-22 11:55:00|62.65|61.95|62.5|61.8|62.68|61.98|62.45|61.75|348
1669118400000|2022-11-22 12:00:00|62.49|61.79|62.47|61.77|62.59|61.89|62.41|61.71|304
1669118700000|2022-11-22 12:05:00|62.45|61.75|62.5|61.8|62.61|61.91|62.3|61.6|361
1669119000000|2022-11-22 12:10:00|62.49|61.79|62.64|61.94|62.68|61.98|62.36|61.66|431
1669119300000|2022-11-22 12:15:00|62.62|61.92|62.78|62.08|63.01|62.31|62.61|61.91|527
1669119600000|2022-11-22 12:20:00|62.8|62.1|63.31|62.61|63.53|62.83|62.78|62.08|557
1669119900000|2022-11-22 12:25:00|63.33|62.63|63.25|62.55|63.48|62.78|63|62.3|497
1669120200000|2022-11-22 12:30:00|63.22|62.52|63.32|62.62|63.37|62.67|63.16|62.46|410
1669120500000|2022-11-22 12:35:00|63.34|62.64|63.29|62.59|63.42|62.72|63.26|62.56|493
1669120800000|2022-11-22 12:40:00|63.32|62.62|63.32|62.62|63.43|62.73|63.25|62.55|419
1669121100000|2022-11-22 12:45:00|63.31|62.61|63.49|62.79|63.63|62.93|63.3|62.6|340
1669121400000|2022-11-22 12:50:00|63.46|62.76|63.54|62.84|63.7|63|63.45|62.75|428
1669121700000|2022-11-22 12:55:00|63.56|62.86|63.55|62.85|63.64|62.94|63.5|62.8|315
1669122000000|2022-11-22 13:00:00|63.54|62.84|64.49|63.79|64.77|64.07|63.54|62.84|530
1669122300000|2022-11-22 13:05:00|64.48|63.78|66.78|66.08|67.25|66.55|64.46|63.76|641
1669122600000|2022-11-22 13:10:00|66.79|66.09|68.78|68.08|69.47|68.77|66.75|66.05|721
1669122900000|2022-11-22 13:15:00|68.8|68.1|68.19|67.49|68.83|68.13|67.9|67.2|629
1669123200000|2022-11-22 13:20:00|68.17|67.47|68.26|67.56|68.45|67.75|67.88|67.18|640
1669123500000|2022-11-22 13:25:00|68.24|67.54|68.54|67.84|68.86|68.16|68.16|67.46|610
1669123800000|2022-11-22 13:30:00|68.59|67.89|68.2|67.5|68.66|67.96|68.12|67.42|608
1669124100000|2022-11-22 13:35:00|68.18|67.48|68.04|67.34|68.51|67.81|67.89|67.19|565
1669124400000|2022-11-22 13:40:00|68.05|67.35|68.17|67.47|68.38|67.68|67.91|67.21|607
1669124700000|2022-11-22 13:45:00|68.18|67.48|68.28|67.58|68.39|67.69|67.76|67.06|589
1669125000000|2022-11-22 13:50:00|68.27|67.57|68.89|68.19|69.43|68.73|68.26|67.56|623
1669125300000|2022-11-22 13:55:00|68.9|68.2|69.14|68.44|69.35|68.65|68.72|68.02|643
1669125600000|2022-11-22 14:00:00|69.12|68.42|69.05|68.35|69.48|68.78|68.73|68.03|623
1669125900000|2022-11-22 14:05:00|69.02|68.32|70.12|69.42|70.61|69.91|69.02|68.32|673
1669126200000|2022-11-22 14:10:00|70.16|69.46|69.62|68.92|70.24|69.54|69.4|68.7|597
1669126500000|2022-11-22 14:15:00|69.65|68.95|69.53|68.83|69.76|69.06|69.19|68.49|629
1669126800000|2022-11-22 14:20:00|69.51|68.81|69.24|68.54|69.71|69.01|69.13|68.43|559
1669127100000|2022-11-22 14:25:00|69.27|68.57|69.31|68.61|69.72|69.02|69.25|68.55|606
1669127400000|2022-11-22 14:30:00|69.32|68.62|69.35|68.65|69.48|68.78|69.16|68.46|566
1669127700000|2022-11-22 14:35:00|69.36|68.66|69.12|68.42|69.65|68.95|69.05|68.35|557
1669128000000|2022-11-22 14:40:00|69.09|68.39|69.36|68.66|69.44|68.74|69.09|68.39|490
1669128300000|2022-11-22 14:45:00|69.34|68.64|70.16|69.46|70.47|69.77|69.32|68.62|655
1669128600000|2022-11-22 14:50:00|70.18|69.48|70.06|69.36|70.34|69.64|69.76|69.06|603
1669128900000|2022-11-22 14:55:00|70.08|69.38|70.13|69.43|70.53|69.83|69.81|69.11|556
1669129200000|2022-11-22 15:00:00|70.14|69.44|70.09|69.39|70.28|69.58|69.93|69.23|576
1669129500000|2022-11-22 15:05:00|70.08|69.38|70.2|69.5|70.21|69.51|69.89|69.19|562
1669129800000|2022-11-22 15:10:00|70.16|69.46|70.16|69.46|70.58|69.88|70|69.3|591
1669130100000|2022-11-22 15:15:00|70.15|69.45|70.38|69.68|71.05|70.35|70.1|69.4|647
1669130400000|2022-11-22 15:20:00|70.39|69.69|70.17|69.47|70.79|70.09|70.16|69.46|595
1669130700000|2022-11-22 15:25:00|70.18|69.48|70.26|69.56|70.48|69.78|70.14|69.44|549
1669131000000|2022-11-22 15:30:00|70.25|69.55|69.75|69.05|70.37|69.67|69.71|69.01|543
1669131300000|2022-11-22 15:35:00|69.76|69.06|69.81|69.11|70.12|69.42|69.72|69.02|532
1669131600000|2022-11-22 15:40:00|69.9|69.2|70.23|69.53|70.48|69.78|69.9|69.2|574
1669131900000|2022-11-22 15:45:00|70.24|69.54|70.55|69.85|70.71|70.01|70.2|69.5|553
1669132200000|2022-11-22 15:50:00|70.54|69.84|70.5|69.8|71.06|70.36|70.4|69.7|572
1669132500000|2022-11-22 15:55:00|70.52|69.82|70.61|69.91|70.79|70.09|70.47|69.77|518
1669132800000|2022-11-22 16:00:00|70.6|69.9|70.6|69.9|71.48|70.78|70.52|69.82|590
1669133100000|2022-11-22 16:05:00|70.59|69.89|70.32|69.62|70.62|69.92|70.22|69.52|514
1669133400000|2022-11-22 16:10:00|70.31|69.61|70.29|69.59|70.56|69.86|70.25|69.55|457
1669133700000|2022-11-22 16:15:00|70.28|69.58|70.18|69.48|70.34|69.64|69.87|69.17|488
1669134000000|2022-11-22 16:20:00|70.2|69.5|70.17|69.47|70.3|69.6|70.07|69.37|460
1669134300000|2022-11-22 16:25:00|70.27|69.57|70.08|69.38|70.5|69.8|69.99|69.29|476
1669134600000|2022-11-22 16:30:00|70.09|69.39|69.9|69.2|70.2|69.5|69.86|69.16|472
1669134900000|2022-11-22 16:35:00|69.89|69.19|70.02|69.32|70.1|69.4|69.86|69.16|397
1669135200000|2022-11-22 16:40:00|70|69.3|70.18|69.48|70.26|69.56|69.96|69.26|434
1669135500000|2022-11-22 16:45:00|70.15|69.45|70.09|69.39|70.2|69.5|69.98|69.28|433
1669135800000|2022-11-22 16:50:00|70.06|69.36|69.88|69.18|70.11|69.41|69.88|69.18|381
1669136100000|2022-11-22 16:55:00|69.92|69.22|69.73|69.03|69.98|69.28|69.59|68.89|452
1669136400000|2022-11-22 17:00:00|69.72|69.02|70.07|69.37|70.12|69.42|69.7|69|464
1669136700000|2022-11-22 17:05:00|70.06|69.36|70.12|69.42|70.22|69.52|70.01|69.31|405
1669137000000|2022-11-22 17:10:00|70.13|69.43|70.01|69.31|70.15|69.45|69.9|69.2|380
1669137300000|2022-11-22 17:15:00|70.02|69.32|70.04|69.34|70.24|69.54|69.98|69.28|395
1669137600000|2022-11-22 17:20:00|70.03|69.33|69.71|69.01|70.1|69.4|69.67|68.97|378
1669137900000|2022-11-22 17:25:00|69.7|69|69.81|69.11|69.86|69.16|69.53|68.83|414
1669138200000|2022-11-22 17:30:00|69.8|69.1|69.59|68.89|69.85|69.15|69.52|68.82|362
1669138500000|2022-11-22 17:35:00|69.58|68.88|69.45|68.75|69.62|68.92|69.26|68.56|451
1669138800000|2022-11-22 17:40:00|69.43|68.73|69.35|68.65|69.55|68.85|69.26|68.56|490
1669139100000|2022-11-22 17:45:00|69.34|68.64|69.13|68.43|69.4|68.7|69.01|68.31|486
1669139400000|2022-11-22 17:50:00|69.14|68.44|69.34|68.64|69.46|68.76|69.13|68.43|485
1669139700000|2022-11-22 17:55:00|69.32|68.62|69.1|68.4|69.39|68.69|69|68.3|428
1669140000000|2022-11-22 18:00:00|69.12|68.42|69.17|68.47|69.25|68.55|69|68.3|446
1669140300000|2022-11-22 18:05:00|69.18|68.48|69.32|68.62|69.56|68.86|69.02|68.32|558
1669140600000|2022-11-22 18:10:00|69.31|68.61|69.51|68.81|69.59|68.89|69.31|68.61|522
1669140900000|2022-11-22 18:15:00|69.5|68.8|69.3|68.6|69.56|68.86|69.26|68.56|402
1669141200000|2022-11-22 18:20:00|69.29|68.59|69.36|68.66|69.5|68.8|69.29|68.59|412
1669141500000|2022-11-22 18:25:00|69.4|68.7|69.38|68.68|69.43|68.73|69.24|68.54|345
1669141800000|2022-11-22 18:30:00|69.36|68.66|69.28|68.58|69.44|68.74|69.14|68.44|323
1669142100000|2022-11-22 18:35:00|69.29|68.59|69.15|68.45|69.3|68.6|69.07|68.37|346
1669142400000|2022-11-22 18:40:00|69.14|68.44|68.92|68.22|69.23|68.53|68.79|68.09|312
1669142700000|2022-11-22 18:45:00|68.91|68.21|69.14|68.44|69.36|68.66|68.74|68.04|481
1669143000000|2022-11-22 18:50:00|69.15|68.45|69.27|68.57|69.35|68.65|69.14|68.44|342
1669143300000|2022-11-22 18:55:00|69.29|68.59|69.27|68.57|69.5|68.8|69.2|68.5|410
1669143600000|2022-11-22 19:00:00|69.29|68.59|69.23|68.53|69.4|68.7|69.13|68.43|374
1669143900000|2022-11-22 19:05:00|69.24|68.54|69.14|68.44|69.27|68.57|69.01|68.31|359
1669144200000|2022-11-22 19:10:00|69.15|68.45|69.14|68.44|69.25|68.55|69.07|68.37|283
1669144500000|2022-11-22 19:15:00|69.15|68.45|69.38|68.68|69.46|68.76|69.14|68.44|293
1669144800000|2022-11-22 19:20:00|69.4|68.7|69.63|68.93|69.9|69.2|69.33|68.63|429
1669145100000|2022-11-22 19:25:00|69.65|68.95|69.61|68.91|69.79|69.09|69.48|68.78|461
1669145400000|2022-11-22 19:30:00|69.6|68.9|69.52|68.82|69.76|69.06|69.41|68.71|405
1669145700000|2022-11-22 19:35:00|69.54|68.84|69.51|68.81|69.66|68.96|69.47|68.77|314
1669146000000|2022-11-22 19:40:00|69.5|68.8|69.6|68.9|69.73|69.03|69.48|68.78|284
1669146300000|2022-11-22 19:45:00|69.62|68.92|69.55|68.85|69.69|68.99|69.44|68.74|305
1669146600000|2022-11-22 19:50:00|69.54|68.84|69.5|68.8|69.6|68.9|69.38|68.68|281
1669146900000|2022-11-22 19:55:00|69.48|68.78|69.35|68.65|69.5|68.8|69.3|68.6|235
1669147200000|2022-11-22 20:00:00|69.34|68.64|69.22|68.52|69.43|68.73|68.95|68.25|341
1669147500000|2022-11-22 20:05:00|69.21|68.51|69.24|68.54|69.35|68.65|69.13|68.43|293
1669147800000|2022-11-22 20:10:00|69.25|68.55|69.28|68.58|69.4|68.7|69.2|68.5|308
1669148100000|2022-11-22 20:15:00|69.29|68.59|69.5|68.8|69.54|68.84|69.27|68.57|399
1669148400000|2022-11-22 20:20:00|69.44|68.74|69.54|68.84|69.69|68.99|69.4|68.7|412
1669148700000|2022-11-22 20:25:00|69.53|68.83|69.55|68.85|69.63|68.93|69.46|68.76|281
1669149000000|2022-11-22 20:30:00|69.56|68.86|69.49|68.79|69.65|68.95|69.37|68.67|271
1669149300000|2022-11-22 20:35:00|69.51|68.81|69.55|68.85|69.65|68.95|69.47|68.77|229
1669149600000|2022-11-22 20:40:00|69.52|68.82|69.35|68.65|69.54|68.84|69.33|68.63|216
1669149900000|2022-11-22 20:45:00|69.34|68.64|69.27|68.57|69.56|68.86|69.26|68.56|267
1669150200000|2022-11-22 20:50:00|69.3|68.6|69.14|68.44|69.32|68.62|69.06|68.36|406
1669150500000|2022-11-22 20:55:00|69.16|68.46|69.19|68.49|69.26|68.56|69.11|68.41|293
1669150800000|2022-11-22 21:00:00|69.17|68.47|68.8|68.1|69.2|68.5|68.8|68.1|445
1669151100000|2022-11-22 21:05:00|68.81|68.11|68.93|68.23|68.99|68.29|68.73|68.03|462
1669151400000|2022-11-22 21:10:00|68.88|68.18|68.87|68.17|69.06|68.36|68.77|68.07|403
1669151700000|2022-11-22 21:15:00|68.89|68.19|68.96|68.26|69|68.3|68.86|68.16|213
1669152000000|2022-11-22 21:20:00|68.93|68.23|68.91|68.21|69.02|68.32|68.82|68.12|254
1669152300000|2022-11-22 21:25:00|68.94|68.24|69.11|68.41|69.16|68.46|68.76|68.06|359
1669152600000|2022-11-22 21:30:00|69.1|68.4|68.95|68.25|69.18|68.48|68.86|68.16|358
1669152900000|2022-11-22 21:35:00|68.96|68.26|68.98|68.28|69.05|68.35|68.85|68.15|297
1669153200000|2022-11-22 21:40:00|68.93|68.23|69.05|68.35|69.1|68.4|68.85|68.15|326
1669153500000|2022-11-22 21:45:00|69.08|68.38|69.38|68.68|69.4|68.7|69.03|68.33|384
1669153800000|2022-11-22 21:50:00|69.37|68.67|69.42|68.72|69.56|68.86|69.28|68.58|447
1669154100000|2022-11-22 21:55:00|69.35|68.65|69.44|68.74|69.56|68.86|69.34|68.64|396
1669154400000|2022-11-22 22:00:00|69.43|68.73|69.65|68.95|69.67|68.97|69.43|68.73|311
1669154700000|2022-11-22 22:05:00|69.66|68.96|69.6|68.9|69.91|69.21|69.59|68.89|290
1669155000000|2022-11-22 22:10:00|69.61|68.91|69.68|68.98|69.76|69.06|69.58|68.88|197
1669155300000|2022-11-22 22:15:00|69.67|68.97|69.68|68.98|69.71|69.01|69.56|68.86|178
1669155600000|2022-11-22 22:20:00|69.69|68.99|69.58|68.88|69.85|69.15|69.54|68.84|336
1669155900000|2022-11-22 22:25:00|69.59|68.89|69.7|69|69.87|69.17|69.57|68.87|379
1669156200000|2022-11-22 22:30:00|69.71|69.01|69.8|69.1|69.84|69.14|69.61|68.91|414
1669156500000|2022-11-22 22:35:00|69.79|69.09|69.77|69.07|70.1|69.4|69.73|69.03|442
1669156800000|2022-11-22 22:40:00|69.76|69.06|69.71|69.01|69.85|69.15|69.66|68.96|365
1669157100000|2022-11-22 22:45:00|69.7|69|69.98|69.28|69.98|69.28|69.69|68.99|324
1669157400000|2022-11-22 22:50:00|69.97|69.27|70.38|69.68|70.73|70.03|69.95|69.25|246
1669157700000|2022-11-22 22:55:00|70.41|69.71|69.99|69.29|70.41|69.71|69.88|69.18|307
1669158000000|2022-11-22 23:00:00|70.01|69.31|69.82|69.12|70.09|69.39|69.75|69.05|365
1669158300000|2022-11-22 23:05:00|69.85|69.15|69.94|69.24|70.01|69.31|69.76|69.06|334
1669158600000|2022-11-22 23:10:00|69.95|69.25|70.11|69.41|70.25|69.55|69.89|69.19|368
1669158900000|2022-11-22 23:15:00|70.08|69.38|70.4|69.7|70.58|69.88|70.06|69.36|416
1669159200000|2022-11-22 23:20:00|70.38|69.68|70.55|69.85|70.89|70.19|70.26|69.56|512
1669159500000|2022-11-22 23:25:00|70.52|69.82|70.57|69.87|70.74|70.04|70.26|69.56|496
1669159800000|2022-11-22 23:30:00|70.58|69.88|70.41|69.71|70.8|70.1|70.38|69.68|468
1669160100000|2022-11-22 23:35:00|70.4|69.7|70.51|69.81|70.62|69.92|70.14|69.44|462
1669160400000|2022-11-22 23:40:00|70.62|69.92|70.84|70.14|70.84|70.14|70.52|69.82|461
1669160700000|2022-11-22 23:45:00|70.82|70.12|70.79|70.09|70.88|70.18|70.43|69.73|512
1669161000000|2022-11-22 23:50:00|70.76|70.06|70.82|70.12|71.01|70.31|70.64|69.94|405
1669161300000|2022-11-22 23:55:00|70.83|70.13|70.94|70.24|71.04|70.34|70.78|70.08|434
1669161600000|2022-11-23 00:00:00|70.93|70.23|70.57|69.87|71.09|70.39|70.51|69.81|562
1669161900000|2022-11-23 00:05:00|70.58|69.88|70.74|70.04|70.77|70.07|70.45|69.75|451
1669162200000|2022-11-23 00:10:00|70.72|70.02|71.25|70.55|71.41|70.71|70.72|70.02|478
1669162500000|2022-11-23 00:15:00|71.27|70.57|70.23|69.53|71.27|70.57|70.12|69.42|622
1669162800000|2022-11-23 00:20:00|70.22|69.52|70.54|69.84|70.62|69.92|70.2|69.5|515
1669163100000|2022-11-23 00:25:00|70.53|69.83|70.61|69.91|70.9|70.2|70.4|69.7|536
1669163400000|2022-11-23 00:30:00|70.6|69.9|70.18|69.48|70.75|70.05|70.06|69.36|528
1669163700000|2022-11-23 00:35:00|70.19|69.49|70.2|69.5|70.3|69.6|70|69.3|497
1669164000000|2022-11-23 00:40:00|70.23|69.53|70.36|69.66|70.49|69.79|70.19|69.49|408
1669164300000|2022-11-23 00:45:00|70.34|69.64|70.32|69.62|70.44|69.74|70.22|69.52|370
1669164600000|2022-11-23 00:50:00|70.33|69.63|70.31|69.61|70.54|69.84|70.19|69.49|459
1669164900000|2022-11-23 00:55:00|70.3|69.6|70.29|69.59|70.47|69.77|70.15|69.45|425
1669165200000|2022-11-23 01:00:00|70.27|69.57|70|69.3|70.37|69.67|69.97|69.27|533
1669165500000|2022-11-23 01:05:00|69.99|69.29|70.46|69.76|70.52|69.82|69.89|69.19|488
1669165800000|2022-11-23 01:10:00|70.5|69.8|70.32|69.62|70.67|69.97|70.26|69.56|475
1669166100000|2022-11-23 01:15:00|70.31|69.61|70.3|69.6|70.61|69.91|70.3|69.6|432
1669166400000|2022-11-23 01:20:00|70.31|69.61|70.21|69.51|70.45|69.75|70.08|69.38|438
1669166700000|2022-11-23 01:25:00|70.18|69.48|70.2|69.5|70.32|69.62|70.12|69.42|368
1669167000000|2022-11-23 01:30:00|70.19|69.49|70.49|69.79|70.5|69.8|70.05|69.35|481
1669167300000|2022-11-23 01:35:00|70.44|69.74|70.33|69.63|70.51|69.81|70.25|69.55|467
1669167600000|2022-11-23 01:40:00|70.28|69.58|70.32|69.62|70.37|69.67|70.17|69.47|455
1669167900000|2022-11-23 01:45:00|70.34|69.64|70.3|69.6|70.38|69.68|70.19|69.49|358
1669168200000|2022-11-23 01:50:00|70.31|69.61|70.43|69.73|70.5|69.8|70.25|69.55|339
1669168500000|2022-11-23 01:55:00|70.4|69.7|70.29|69.59|70.51|69.81|70.29|69.59|333
1669168800000|2022-11-23 02:00:00|70.36|69.66|70.28|69.58|70.52|69.82|70.27|69.57|365
1669169100000|2022-11-23 02:05:00|70.3|69.6|70.23|69.53|70.34|69.64|70.09|69.39|389
1669169400000|2022-11-23 02:10:00|70.21|69.51|70.25|69.55|70.31|69.61|70.15|69.45|269
1669169700000|2022-11-23 02:15:00|70.24|69.54|71.02|70.32|71.2|70.5|70.14|69.44|492
1669170000000|2022-11-23 02:20:00|71.01|70.31|77.12|76.42|79.71|79.01|70.91|70.21|686
1669170300000|2022-11-23 02:25:00|77.11|76.41|76.47|75.77|77.17|76.47|75.93|75.23|762
1669170600000|2022-11-23 02:30:00|76.48|75.78|77.32|76.62|77.5|76.8|76.17|75.47|684
1669170900000|2022-11-23 02:35:00|77.27|76.57|77.66|76.96|77.98|77.28|76.67|75.97|646
1669171200000|2022-11-23 02:40:00|77.68|76.98|77.94|77.24|78.25|77.55|77.39|76.69|657
1669171500000|2022-11-23 02:45:00|77.93|77.23|77.57|76.87|78.67|77.97|77.37|76.67|630
1669171800000|2022-11-23 02:50:00|77.58|76.88|77.75|77.05|78.05|77.35|77.52|76.82|638
1669172100000|2022-11-23 02:55:00|77.78|77.08|78.05|77.35|78.26|77.56|77.73|77.03|559
1669172400000|2022-11-23 03:00:00|78.07|77.37|77.43|76.73|78.13|77.43|77.08|76.38|631
1669172700000|2022-11-23 03:05:00|77.41|76.71|77.33|76.63|77.77|77.07|77.19|76.49|606
1669173000000|2022-11-23 03:10:00|77.26|76.56|77.17|76.47|77.38|76.68|77.13|76.43|530
1669173300000|2022-11-23 03:15:00|77.16|76.46|77.1|76.4|77.48|76.78|76.96|76.26|563
1669173600000|2022-11-23 03:20:00|77.12|76.42|77.45|76.75|77.92|77.22|77.05|76.35|609
1669173900000|2022-11-23 03:25:00|77.51|76.81|77.92|77.22|78.07|77.37|77.41|76.71|543
1669174200000|2022-11-23 03:30:00|77.93|77.23|78.69|77.99|78.76|78.06|77.59|76.89|603
1669174500000|2022-11-23 03:35:00|78.75|78.05|78.3|77.6|78.81|78.11|78.09|77.39|621
1669174800000|2022-11-23 03:40:00|78.34|77.64|78.41|77.71|78.7|78|78.22|77.52|512
1669175100000|2022-11-23 03:45:00|78.42|77.72|82.21|81.51|83.59|82.89|78.37|77.67|676
1669175400000|2022-11-23 03:50:00|82.18|81.48|81.81|81.11|82.77|82.07|81.2|80.5|680
1669175700000|2022-11-23 03:55:00|81.84|81.14|81.96|81.26|82.03|81.33|81.63|80.93|627
1669176000000|2022-11-23 04:00:00|81.97|81.27|81.31|80.61|82.08|81.38|81.15|80.45|649
1669176300000|2022-11-23 04:05:00|81.3|80.6|81.18|80.48|81.46|80.76|81.11|80.41|524
1669176600000|2022-11-23 04:10:00|81.17|80.47|81.11|80.41|81.33|80.63|80.93|80.23|524
1669176900000|2022-11-23 04:15:00|81.12|80.42|80.86|80.16|81.54|80.84|80.81|80.11|516
1669177200000|2022-11-23 04:20:00|80.87|80.17|81.19|80.49|81.37|80.67|80.83|80.13|545
1669177500000|2022-11-23 04:25:00|81.21|80.51|81.23|80.53|81.58|80.88|81.11|80.41|558
1669177800000|2022-11-23 04:30:00|81.3|80.6|80.84|80.14|81.34|80.64|80.61|79.91|537
1669178100000|2022-11-23 04:35:00|80.85|80.15|80.81|80.11|81.09|80.39|80.63|79.93|493
1669178400000|2022-11-23 04:40:00|80.84|80.14|80.91|80.21|81|80.3|80.75|80.05|512
1669178700000|2022-11-23 04:45:00|80.95|80.25|81.11|80.41|81.36|80.66|80.9|80.2|517
1669179000000|2022-11-23 04:50:00|81.1|80.4|81.56|80.86|81.67|80.97|81|80.3|562
1669179300000|2022-11-23 04:55:00|81.58|80.88|81.67|80.97|81.8|81.1|81.37|80.67|576
1669179600000|2022-11-23 05:00:00|81.66|80.96|80.98|80.28|82.11|81.41|80.86|80.16|573
1669179900000|2022-11-23 05:05:00|81.01|80.31|80.74|80.04|81.09|80.39|80.69|79.99|522
1669180200000|2022-11-23 05:10:00|80.75|80.05|80.69|79.99|81.22|80.52|80.68|79.98|497
1669180500000|2022-11-23 05:15:00|80.71|80.01|80.88|80.18|81.16|80.46|80.62|79.92|448
1669180800000|2022-11-23 05:20:00|80.87|80.17|80.72|80.02|81.13|80.43|80.57|79.87|493
1669181100000|2022-11-23 05:25:00|80.73|80.03|80.62|79.92|80.84|80.14|80.4|79.7|554
1669181400000|2022-11-23 05:30:00|80.64|79.94|80.65|79.95|80.84|80.14|80.6|79.9|359
1669181700000|2022-11-23 05:35:00|80.67|79.97|80.88|80.18|81.01|80.31|80.66|79.96|351
1669182000000|2022-11-23 05:40:00|80.9|80.2|80.79|80.09|80.95|80.25|80.69|79.99|361
1669182300000|2022-11-23 05:45:00|80.83|80.13|80.2|79.5|80.96|80.26|79.86|79.16|527
1669182600000|2022-11-23 05:50:00|80.19|79.49|79.99|79.29|80.42|79.72|79.93|79.23|566
1669182900000|2022-11-23 05:55:00|80.01|79.31|79.51|78.81|80.16|79.46|79.28|78.58|634
1669183200000|2022-11-23 06:00:00|79.52|78.82|79.28|78.58|80.04|79.34|79.25|78.55|594
1669183500000|2022-11-23 06:05:00|79.27|78.57|79.71|79.01|79.79|79.09|79.24|78.54|569
1669183800000|2022-11-23 06:10:00|79.65|78.95|79.7|79|79.8|79.1|79.45|78.75|398
1669184100000|2022-11-23 06:15:00|79.69|78.99|79.85|79.15|80.02|79.32|79.54|78.84|478
1669184400000|2022-11-23 06:20:00|79.86|79.16|79.68|78.98|80.07|79.37|79.33|78.63|523
1669184700000|2022-11-23 06:25:00|79.69|78.99|79.78|79.08|79.8|79.1|79.45|78.75|486
1669185000000|2022-11-23 06:30:00|79.74|79.04|79.8|79.1|79.9|79.2|79.49|78.79|442
1669185300000|2022-11-23 06:35:00|79.81|79.11|80.14|79.44|80.17|79.47|79.74|79.04|418
1669185600000|2022-11-23 06:40:00|80.17|79.47|79.89|79.19|80.18|79.48|79.64|78.94|484
1669185900000|2022-11-23 06:45:00|79.86|79.16|80.2|79.5|80.29|79.59|79.83|79.13|504
1669186200000|2022-11-23 06:50:00|80.22|79.52|80.31|79.61|80.94|80.24|80.07|79.37|484
1669186500000|2022-11-23 06:55:00|80.34|79.64|80.52|79.82|80.9|80.2|80.28|79.58|537
1669186800000|2022-11-23 07:00:00|80.54|79.84|80.73|80.03|80.82|80.12|80.3|79.6|477
1669187100000|2022-11-23 07:05:00|80.74|80.04|80.76|80.06|80.88|80.18|80.4|79.7|482
1669187400000|2022-11-23 07:10:00|80.75|80.05|80.74|80.04|81.02|80.32|80.54|79.84|480
1669187700000|2022-11-23 07:15:00|80.69|79.99|80.29|79.59|80.73|80.03|80.23|79.53|489
1669188000000|2022-11-23 07:20:00|80.3|79.6|80.37|79.67|80.66|79.96|80.24|79.54|505
1669188300000|2022-11-23 07:25:00|80.33|79.63|80.25|79.55|80.47|79.77|80.11|79.41|424
1669188600000|2022-11-23 07:30:00|80.24|79.54|80.67|79.97|80.93|80.23|80.2|79.5|500
1669188900000|2022-11-23 07:35:00|80.65|79.95|80.25|79.55|80.67|79.97|80.15|79.45|506
1669189200000|2022-11-23 07:40:00|80.28|79.58|80.21|79.51|80.38|79.68|80.1|79.4|368
1669189500000|2022-11-23 07:45:00|80.22|79.52|80.4|79.7|80.49|79.79|80.17|79.47|386
1669189800000|2022-11-23 07:50:00|80.39|79.69|80.28|79.58|80.51|79.81|80.27|79.57|367
1669190100000|2022-11-23 07:55:00|80.29|79.59|79.97|79.27|80.35|79.65|79.89|79.19|415
1669190400000|2022-11-23 08:00:00|79.94|79.24|79.45|78.75|80.24|79.54|79.39|78.69|611
1669190700000|2022-11-23 08:05:00|79.43|78.73|79.27|78.57|79.58|78.88|78.91|78.21|580
1669191000000|2022-11-23 08:10:00|79.31|78.61|79.24|78.54|79.55|78.85|79.15|78.45|526
1669191300000|2022-11-23 08:15:00|79.23|78.53|78.89|78.19|79.25|78.55|78.88|78.18|493
1669191600000|2022-11-23 08:20:00|78.87|78.17|78.78|78.08|79.27|78.57|78.76|78.06|451
1669191900000|2022-11-23 08:25:00|78.77|78.07|79.04|78.34|79.24|78.54|78.77|78.07|397
1669192200000|2022-11-23 08:30:00|79.02|78.32|79.42|78.72|79.44|78.74|78.92|78.22|391
1669192500000|2022-11-23 08:35:00|79.41|78.71|79.08|78.38|79.44|78.74|79.02|78.32|488
1669192800000|2022-11-23 08:40:00|79.07|78.37|78.94|78.24|79.15|78.45|78.7|78|467
1669193100000|2022-11-23 08:45:00|78.97|78.27|79.3|78.6|79.34|78.64|78.81|78.11|461
1669193400000|2022-11-23 08:50:00|79.32|78.62|79.1|78.4|79.32|78.62|78.84|78.14|315
1669193700000|2022-11-23 08:55:00|79.08|78.38|79.01|78.31|79.17|78.47|78.82|78.12|232
1669194000000|2022-11-23 09:00:00|79.08|78.38|78.72|78.02|79.09|78.39|78.57|77.87|364
1669194300000|2022-11-23 09:05:00|78.67|77.97|79.34|78.64|79.49|78.79|78.3|77.6|611
1669194600000|2022-11-23 09:10:00|79.29|78.59|79.03|78.33|79.29|78.59|78.96|78.26|368
1669194900000|2022-11-23 09:15:00|79.02|78.32|79.02|78.32|79.21|78.51|78.95|78.25|281
1669195200000|2022-11-23 09:20:00|79.05|78.35|78.72|78.02|79.07|78.37|78.64|77.94|449
1669195500000|2022-11-23 09:25:00|78.71|78.01|79.03|78.33|79.06|78.36|78.38|77.68|507
1669195800000|2022-11-23 09:30:00|79|78.3|78.48|77.78|79.05|78.35|78.33|77.63|554
1669196100000|2022-11-23 09:35:00|78.55|77.85|78.17|77.47|78.6|77.9|77.94|77.24|638
1669196400000|2022-11-23 09:40:00|78.27|77.57|78.37|77.67|78.79|78.09|78.26|77.56|588
1669196700000|2022-11-23 09:45:00|78.48|77.78|78.66|77.96|78.97|78.27|78.39|77.69|546
1669197000000|2022-11-23 09:50:00|78.68|77.98|79.2|78.5|79.41|78.71|78.67|77.97|505
1669197300000|2022-11-23 09:55:00|79.19|78.49|79.07|78.37|79.41|78.71|78.95|78.25|467
1669197600000|2022-11-23 10:00:00|79.11|78.41|79.28|78.58|79.69|78.99|78.92|78.22|541
1669197900000|2022-11-23 10:05:00|79.27|78.57|79.1|78.4|79.31|78.61|78.97|78.27|561
1669198200000|2022-11-23 10:10:00|79.08|78.38|78.91|78.21|79.26|78.56|78.87|78.17|396
1669198500000|2022-11-23 10:15:00|78.9|78.2|78.83|78.13|78.99|78.29|78.7|78|461
1669198800000|2022-11-23 10:20:00|78.84|78.14|78.7|78|78.89|78.19|78.55|77.85|343
1669199100000|2022-11-23 10:25:00|78.71|78.01|79|78.3|79.26|78.56|78.7|78|507
1669199400000|2022-11-23 10:30:00|79.01|78.31|79.17|78.47|79.27|78.57|78.97|78.27|476
1669199700000|2022-11-23 10:35:00|79.16|78.46|79.49|78.79|79.73|79.03|79.08|78.38|469
1669200000000|2022-11-23 10:40:00|79.47|78.77|79.43|78.73|79.67|78.97|79.34|78.64|535
1669200300000|2022-11-23 10:45:00|79.4|78.7|79.66|78.96|79.75|79.05|79.39|78.69|421
1669200600000|2022-11-23 10:50:00|79.65|78.95|78.91|78.21|79.99|79.29|78.83|78.13|667
1669200900000|2022-11-23 10:55:00|78.92|78.22|78.95|78.25|79.01|78.31|78.8|78.1|475
1669201200000|2022-11-23 11:00:00|78.94|78.24|79.16|78.46|79.36|78.66|78.8|78.1|461
1669201500000|2022-11-23 11:05:00|79.17|78.47|79.01|78.31|79.18|78.48|78.8|78.1|456
1669201800000|2022-11-23 11:10:00|79.02|78.32|78.93|78.23|79.14|78.44|78.91|78.21|337
1669202100000|2022-11-23 11:15:00|78.94|78.24|78.98|78.28|79.2|78.5|78.92|78.22|375
1669202400000|2022-11-23 11:20:00|79.04|78.34|79.12|78.42|79.33|78.63|78.94|78.24|492
1669202700000|2022-11-23 11:25:00|79.15|78.45|79.5|78.8|79.65|78.95|79.11|78.41|506
1669203000000|2022-11-23 11:30:00|79.49|78.79|79.39|78.69|79.69|78.99|79.29|78.59|536
1669203300000|2022-11-23 11:35:00|79.37|78.67|79.37|78.67|79.52|78.82|79.29|78.59|464
1669203600000|2022-11-23 11:40:00|79.39|78.69|79.33|78.63|79.43|78.73|79.24|78.54|468
1669203900000|2022-11-23 11:45:00|79.34|78.64|79.22|78.52|79.35|78.65|79.11|78.41|470
1669204200000|2022-11-23 11:50:00|79.2|78.5|79.13|78.43|79.35|78.65|78.94|78.24|454
1669204500000|2022-11-23 11:55:00|79.1|78.4|79.16|78.46|79.16|78.46|78.86|78.16|471
1669204800000|2022-11-23 12:00:00|79.14|78.44|79.55|78.85|79.62|78.92|79.06|78.36|553
1669205100000|2022-11-23 12:05:00|79.52|78.82|79.57|78.87|79.6|78.9|79.33|78.63|474
1669205400000|2022-11-23 12:10:00|79.54|78.84|79.48|78.78|79.68|78.98|79.41|78.71|433
1669205700000|2022-11-23 12:15:00|79.47|78.77|79.58|78.88|79.63|78.93|79.3|78.6|378
1669206000000|2022-11-23 12:20:00|79.57|78.87|79.38|78.68|79.71|79.01|79.34|78.64|573
1669206300000|2022-11-23 12:25:00|79.33|78.63|79.97|79.27|80.27|79.57|79.32|78.62|594
1669206600000|2022-11-23 12:30:00|79.93|79.23|79.36|78.66|80.01|79.31|79.3|78.6|550
1669206900000|2022-11-23 12:35:00|79.38|78.68|79.35|78.65|79.56|78.86|79.26|78.56|505
1669207200000|2022-11-23 12:40:00|79.36|78.66|78.76|78.06|79.41|78.71|78.68|77.98|560
1669207500000|2022-11-23 12:45:00|78.77|78.07|78.24|77.54|78.96|78.26|78.04|77.34|623
1669207800000|2022-11-23 12:50:00|78.21|77.51|78.31|77.61|78.68|77.98|78.21|77.51|532
1669208100000|2022-11-23 12:55:00|78.32|77.62|77.83|77.13|78.52|77.82|77.54|76.84|483
1669208400000|2022-11-23 13:00:00|77.85|77.15|77.86|77.16|78.25|77.55|77.79|77.09|605
1669208700000|2022-11-23 13:05:00|77.85|77.15|78.02|77.32|78.15|77.45|77.67|76.97|591
1669209000000|2022-11-23 13:10:00|78|77.3|78.37|77.67|78.46|77.76|78|77.3|552
1669209300000|2022-11-23 13:15:00|78.29|77.59|78.38|77.68|78.62|77.92|78.17|77.47|560
1669209600000|2022-11-23 13:20:00|78.39|77.69|78.51|77.81|78.62|77.92|78.2|77.5|458
1669209900000|2022-11-23 13:25:00|78.48|77.78|78.52|77.82|78.62|77.92|78.44|77.74|430
1669210200000|2022-11-23 13:30:00|78.53|77.83|78.59|77.89|78.9|78.2|78.42|77.72|546
1669210500000|2022-11-23 13:35:00|78.58|77.88|78.62|77.92|78.71|78.01|78.41|77.71|478
1669210800000|2022-11-23 13:40:00|78.63|77.93|78.5|77.8|78.75|78.05|78.4|77.7|407
1669211100000|2022-11-23 13:45:00|78.49|77.79|78.29|77.59|78.55|77.85|77.91|77.21|592
1669211400000|2022-11-23 13:50:00|78.28|77.58|78.31|77.61|78.67|77.97|78.21|77.51|603
1669211700000|2022-11-23 13:55:00|78.32|77.62|78.42|77.72|78.67|77.97|78.2|77.5|541
1669212000000|2022-11-23 14:00:00|78.46|77.76|79.91|79.21|81.76|81.06|78.4|77.7|668
1669212300000|2022-11-23 14:05:00|79.85|79.15|79.85|79.15|80.15|79.45|79.59|78.89|633
1669212600000|2022-11-23 14:10:00|79.88|79.18|79.24|78.54|79.88|79.18|79.05|78.35|637
1669212900000|2022-11-23 14:15:00|79.25|78.55|79.5|78.8|79.7|79|79.21|78.51|527
1669213200000|2022-11-23 14:20:00|79.49|78.79|78.12|77.42|79.49|78.79|77.98|77.28|505
1669213500000|2022-11-23 14:25:00|78.11|77.41|77.33|76.63|78.37|77.67|76.78|76.08|698
1669213800000|2022-11-23 14:30:00|77.35|76.65|77.53|76.83|77.77|77.07|77.19|76.49|618
1669214100000|2022-11-23 14:35:00|77.5|76.8|78.26|77.56|78.29|77.59|77.48|76.78|550
1669214400000|2022-11-23 14:40:00|78.28|77.58|78.39|77.69|78.5|77.8|77.93|77.23|581
1669214700000|2022-11-23 14:45:00|78.37|77.67|78.65|77.95|78.82|78.12|78.37|77.67|561
1669215000000|2022-11-23 14:50:00|78.67|77.97|79.2|78.5|79.44|78.74|78.62|77.92|591
1669215300000|2022-11-23 14:55:00|79.17|78.47|79.16|78.46|79.25|78.55|78.87|78.17|526
1669215600000|2022-11-23 15:00:00|79.15|78.45|79.38|78.68|79.64|78.94|79.07|78.37|569
1669215900000|2022-11-23 15:05:00|79.36|78.66|79.42|78.72|79.5|78.8|79.19|78.49|455
1669216200000|2022-11-23 15:10:00|79.38|78.68|79.2|78.5|79.61|78.91|79.13|78.43|469
1669216500000|2022-11-23 15:15:00|79.19|78.49|78.84|78.14|79.2|78.5|78.76|78.06|461
1669216800000|2022-11-23 15:20:00|78.86|78.16|79.15|78.45|79.29|78.59|78.72|78.02|414
1669217100000|2022-11-23 15:25:00|79.14|78.44|79.06|78.36|79.19|78.49|78.76|78.06|446
1669217400000|2022-11-23 15:30:00|79.07|78.37|79.14|78.44|79.27|78.57|78.88|78.18|419
1669217700000|2022-11-23 15:35:00|79.11|78.41|79.37|78.67|79.53|78.83|79.04|78.34|496
1669218000000|2022-11-23 15:40:00|79.4|78.7|79.34|78.64|79.57|78.87|79.22|78.52|515
1669218300000|2022-11-23 15:45:00|79.35|78.65|78.87|78.17|79.35|78.65|78.87|78.17|517
1669218600000|2022-11-23 15:50:00|78.96|78.26|78.95|78.25|79.2|78.5|78.81|78.11|453
1669218900000|2022-11-23 15:55:00|78.88|78.18|78.95|78.25|79.1|78.4|78.59|77.89|491
1669219200000|2022-11-23 16:00:00|78.94|78.24|79.21|78.51|79.32|78.62|78.75|78.05|586
1669219500000|2022-11-23 16:05:00|79.2|78.5|79.26|78.56|79.68|78.98|79.18|78.48|743
1669219800000|2022-11-23 16:10:00|79.27|78.57|79.1|78.4|79.34|78.64|78.93|78.23|567
1669220100000|2022-11-23 16:15:00|79.11|78.41|78.52|77.82|79.14|78.44|78.44|77.74|648
1669220400000|2022-11-23 16:20:00|78.5|77.8|77.99|77.29|78.59|77.89|77.88|77.18|738
1669220700000|2022-11-23 16:25:00|77.98|77.28|77.65|76.95|78.14|77.44|77.58|76.88|695
1669221000000|2022-11-23 16:30:00|77.67|76.97|78.05|77.35|78.12|77.42|77.64|76.94|619
1669221300000|2022-11-23 16:35:00|78.02|77.32|77.93|77.23|78.23|77.53|77.82|77.12|587
1669221600000|2022-11-23 16:40:00|77.9|77.2|78.28|77.58|78.36|77.66|77.89|77.19|657
1669221900000|2022-11-23 16:45:00|78.33|77.63|77.96|77.26|78.51|77.81|77.92|77.22|652
1669222200000|2022-11-23 16:50:00|77.93|77.23|77.79|77.09|78.2|77.5|77.79|77.09|679
1669222500000|2022-11-23 16:55:00|77.89|77.19|76.28|75.58|77.97|77.27|75.91|75.21|827
1669222800000|2022-11-23 17:00:00|76.3|75.6|76.69|75.99|76.89|76.19|76.14|75.44|845
1669223100000|2022-11-23 17:05:00|76.7|76|77.09|76.39|77.2|76.5|76.65|75.95|812
1669223400000|2022-11-23 17:10:00|77.1|76.4|77.27|76.57|77.47|76.77|77.02|76.32|724
1669223700000|2022-11-23 17:15:00|77.29|76.59|77.24|76.54|77.37|76.67|76.98|76.28|658
1669224000000|2022-11-23 17:20:00|77.25|76.55|77.31|76.61|77.38|76.68|77.02|76.32|530
1669224300000|2022-11-23 17:25:00|77.29|76.59|77.15|76.45|77.62|76.92|77.15|76.45|659
1669224600000|2022-11-23 17:30:00|77.16|76.46|77.38|76.68|77.52|76.82|77.16|76.46|552
1669224900000|2022-11-23 17:35:00|77.37|76.67|77.5|76.8|77.6|76.9|77.19|76.49|408
1669225200000|2022-11-23 17:40:00|77.51|76.81|77.32|76.62|77.56|76.86|77.25|76.55|493
1669225500000|2022-11-23 17:45:00|77.31|76.61|77.29|76.59|77.45|76.75|77.17|76.47|380
1669225800000|2022-11-23 17:50:00|77.27|76.57|77.12|76.42|77.28|76.58|77.08|76.38|384
1669226100000|2022-11-23 17:55:00|77.13|76.43|77.31|76.61|77.41|76.71|76.96|76.26|465
1669226400000|2022-11-23 18:00:00|77.29|76.59|77.58|76.88|77.67|76.97|77.14|76.44|604
1669226700000|2022-11-23 18:05:00|77.6|76.9|77.84|77.14|78.08|77.38|77.43|76.73|564
1669227000000|2022-11-23 18:10:00|77.82|77.12|77.56|76.86|77.85|77.15|77.56|76.86|426
1669227300000|2022-11-23 18:15:00|77.54|76.84|78.04|77.34|78.13|77.43|77.54|76.84|527
1669227600000|2022-11-23 18:20:00|78.05|77.35|78.32|77.62|78.53|77.83|77.94|77.24|640
1669227900000|2022-11-23 18:25:00|78.31|77.61|78.57|77.87|78.98|78.28|78.2|77.5|624
1669228200000|2022-11-23 18:30:00|78.56|77.86|78.15|77.45|78.56|77.86|78.1|77.4|569
1669228500000|2022-11-23 18:35:00|78.14|77.44|78.29|77.59|78.36|77.66|78.08|77.38|503
1669228800000|2022-11-23 18:40:00|78.28|77.58|78.57|77.87|78.57|77.87|78.07|77.37|387
1669229100000|2022-11-23 18:45:00|78.61|77.91|78.47|77.77|78.81|78.11|78.4|77.7|594
1669229400000|2022-11-23 18:50:00|78.48|77.78|78.45|77.75|78.6|77.9|78.2|77.5|609
1669229700000|2022-11-23 18:55:00|78.46|77.76|78.65|77.95|79.11|78.41|78.45|77.75|677
1669230000000|2022-11-23 19:00:00|78.63|77.93|79.34|78.64|79.57|78.87|78.28|77.58|905
1669230300000|2022-11-23 19:05:00|79.35|78.65|78.82|78.12|80.11|79.41|78.81|78.11|849
1669230600000|2022-11-23 19:10:00|78.81|78.11|78.77|78.07|78.88|78.18|78.16|77.46|805
1669230900000|2022-11-23 19:15:00|78.72|78.02|77.98|77.28|78.78|78.08|77.82|77.12|721
1669231200000|2022-11-23 19:20:00|77.99|77.29|78.24|77.54|78.38|77.68|77.93|77.23|690
1669231500000|2022-11-23 19:25:00|78.22|77.52|77.59|76.89|78.25|77.55|77.39|76.69|794
1669231800000|2022-11-23 19:30:00|77.6|76.9|77.89|77.19|77.98|77.28|77.18|76.48|704
1669232100000|2022-11-23 19:35:00|77.88|77.18|78.06|77.36|78.28|77.58|77.79|77.09|644
1669232400000|2022-11-23 19:40:00|78.05|77.35|78.29|77.59|78.49|77.79|78.02|77.32|530
1669232700000|2022-11-23 19:45:00|78.3|77.6|78.41|77.71|78.61|77.91|78.2|77.5|624
1669233000000|2022-11-23 19:50:00|78.4|77.7|78.42|77.72|78.56|77.86|78.3|77.6|449
1669233300000|2022-11-23 19:55:00|78.4|77.7|78.49|77.79|78.58|77.88|78.31|77.61|478
1669233600000|2022-11-23 20:00:00|78.48|77.78|78.4|77.7|78.74|78.04|78.38|77.68|533
1669233900000|2022-11-23 20:05:00|78.39|77.69|78.62|77.92|78.79|78.09|78.37|77.67|508
1669234200000|2022-11-23 20:10:00|78.63|77.93|78.51|77.81|78.65|77.95|78.28|77.58|527
1669234500000|2022-11-23 20:15:00|78.5|77.8|78.6|77.9|78.72|78.02|78.33|77.63|441
1669234800000|2022-11-23 20:20:00|78.59|77.89|78.64|77.94|78.73|78.03|78.35|77.65|409
1669235100000|2022-11-23 20:25:00|78.63|77.93|78.67|77.97|78.73|78.03|78.48|77.78|387
1669235400000|2022-11-23 20:30:00|78.71|78.01|78.9|78.2|79.02|78.32|78.53|77.83|460
1669235700000|2022-11-23 20:35:00|78.91|78.21|78.83|78.13|78.97|78.27|78.72|78.02|441
1669236000000|2022-11-23 20:40:00|78.82|78.12|79.14|78.44|79.15|78.45|78.69|77.99|482
1669236300000|2022-11-23 20:45:00|79.15|78.45|79.06|78.36|79.15|78.45|78.91|78.21|456
1669236600000|2022-11-23 20:50:00|79.07|78.37|78.74|78.04|79.1|78.4|78.73|78.03|431
1669236900000|2022-11-23 20:55:00|78.75|78.05|78.87|78.17|78.93|78.23|78.61|77.91|548
1669237200000|2022-11-23 21:00:00|78.9|78.2|78.48|77.78|78.95|78.25|78.45|77.75|500
1669237500000|2022-11-23 21:05:00|78.47|77.77|78.29|77.59|78.5|77.8|78.14|77.44|456
1669237800000|2022-11-23 21:10:00|78.27|77.57|78.39|77.69|78.49|77.79|78.08|77.38|433
1669238100000|2022-11-23 21:15:00|78.38|77.68|78.59|77.89|78.62|77.92|78.34|77.64|451
1669238400000|2022-11-23 21:20:00|78.58|77.88|78.38|77.68|78.64|77.94|78.36|77.66|393
1669238700000|2022-11-23 21:25:00|78.37|77.67|78.28|77.58|78.4|77.7|78.21|77.51|309
1669239000000|2022-11-23 21:30:00|78.29|77.59|78.12|77.42|78.37|77.67|77.95|77.25|465
1669239300000|2022-11-23 21:35:00|78.15|77.45|78.38|77.68|78.39|77.69|77.91|77.21|414
1669239600000|2022-11-23 21:40:00|78.36|77.66|78.46|77.76|78.51|77.81|78.23|77.53|373
1669239900000|2022-11-23 21:45:00|78.45|77.75|78.72|78.02|78.78|78.08|78.28|77.58|439
1669240200000|2022-11-23 21:50:00|78.75|78.05|78.71|78.01|78.81|78.11|78.5|77.8|429
1669240500000|2022-11-23 21:55:00|78.7|78|78.54|77.84|78.88|78.18|78.53|77.83|404
1669240800000|2022-11-23 22:00:00|78.53|77.83|78.57|77.87|78.82|78.12|78.5|77.8|231
1669241100000|2022-11-23 22:05:00|78.58|77.88|78.47|77.77|78.58|77.88|78.37|77.67|188
1669241400000|2022-11-23 22:10:00|78.46|77.76|78.74|78.04|78.77|78.07|78.45|77.75|233
1669241700000|2022-11-23 22:15:00|78.73|78.03|78.49|77.79|78.76|78.06|78.46|77.76|270
1669242000000|2022-11-23 22:20:00|78.5|77.8|78.34|77.64|78.63|77.93|78.32|77.62|341
1669242300000|2022-11-23 22:25:00|78.35|77.65|78.34|77.64|78.45|77.75|78.2|77.5|237
1669242600000|2022-11-23 22:30:00|78.33|77.63|79.14|78.44|79.2|78.5|78.24|77.54|308
1669242900000|2022-11-23 22:35:00|79.12|78.42|79.13|78.43|79.45|78.75|79.05|78.35|333
1669243200000|2022-11-23 22:40:00|79.12|78.42|79.03|78.33|79.34|78.64|79.02|78.32|233
1669243500000|2022-11-23 22:45:00|79.02|78.32|79.39|78.69|79.39|78.69|79.02|78.32|237
1669243800000|2022-11-23 22:50:00|79.38|78.68|79.64|78.94|79.76|79.06|79.23|78.53|349
1669244100000|2022-11-23 22:55:00|79.63|78.93|79.92|79.22|80|79.3|79.61|78.91|329
1669244400000|2022-11-23 23:00:00|79.89|79.19|79.65|78.95|80.05|79.35|79.54|78.84|576
1669244700000|2022-11-23 23:05:00|79.66|78.96|79.57|78.87|79.76|79.06|79.57|78.87|435
1669245000000|2022-11-23 23:10:00|79.58|78.88|80|79.3|80|79.3|79.45|78.75|493
1669245300000|2022-11-23 23:15:00|80.05|79.35|79.77|79.07|80.07|79.37|79.68|78.98|572
1669245600000|2022-11-23 23:20:00|79.74|79.04|79.24|78.54|79.81|79.11|79.03|78.33|680
1669245900000|2022-11-23 23:25:00|79.23|78.53|79.64|78.94|79.75|79.05|79.2|78.5|556
1669246200000|2022-11-23 23:30:00|79.63|78.93|79.76|79.06|79.78|79.08|79.4|78.7|559
1669246500000|2022-11-23 23:35:00|79.75|79.05|79.98|79.28|80.09|79.39|79.72|79.02|591
1669246800000|2022-11-23 23:40:00|79.97|79.27|79.8|79.1|79.99|79.29|79.66|78.96|496
1669247100000|2022-11-23 23:45:00|79.79|79.09|79.57|78.87|80.12|79.42|79.54|78.84|688
1669247400000|2022-11-23 23:50:00|79.56|78.86|79.34|78.64|79.65|78.95|79.18|78.48|503
1669247700000|2022-11-23 23:55:00|79.35|78.65|79.29|78.59|79.45|78.75|79.09|78.39|533
1669248000000|2022-11-24 00:00:00|79.28|78.58|78.65|77.95|79.37|78.67|78.63|77.93|548
1669248300000|2022-11-24 00:05:00|78.66|77.96|78.46|77.76|78.82|78.12|78.45|77.75|628
1669248600000|2022-11-24 00:10:00|78.44|77.74|78.5|77.8|78.76|78.06|78.39|77.69|541
1669248900000|2022-11-24 00:15:00|78.52|77.82|77.92|77.22|78.57|77.87|77.87|77.17|587
1669249200000|2022-11-24 00:20:00|77.91|77.21|77.81|77.11|78.17|77.47|77.61|76.91|640
1669249500000|2022-11-24 00:25:00|77.83|77.13|77.89|77.19|78.17|77.47|77.77|77.07|557
1669249800000|2022-11-24 00:30:00|77.88|77.18|77.9|77.2|77.92|77.22|77.67|76.97|443
1669250100000|2022-11-24 00:35:00|77.91|77.21|77.67|76.97|77.92|77.22|77.66|76.96|448
1669250400000|2022-11-24 00:40:00|77.68|76.98|77.81|77.11|77.82|77.12|77.6|76.9|427
1669250700000|2022-11-24 00:45:00|77.8|77.1|77.56|76.86|77.83|77.13|77.39|76.69|614
1669251000000|2022-11-24 00:50:00|77.58|76.88|77.17|76.47|77.67|76.97|77.06|76.36|615
1669251300000|2022-11-24 00:55:00|77.19|76.49|77.22|76.52|77.37|76.67|77.07|76.37|529
1669251600000|2022-11-24 01:00:00|77.2|76.5|77.51|76.81|77.63|76.93|77.17|76.47|570
1669251900000|2022-11-24 01:05:00|77.5|76.8|76.96|76.26|77.52|76.82|76.95|76.25|483
1669252200000|2022-11-24 01:10:00|76.94|76.24|76.88|76.18|77.05|76.35|76.7|76|532
1669252500000|2022-11-24 01:15:00|76.89|76.19|77.46|76.76|77.49|76.79|76.88|76.18|465
1669252800000|2022-11-24 01:20:00|77.45|76.75|77.34|76.64|77.45|76.75|77.2|76.5|363
1669253100000|2022-11-24 01:25:00|77.35|76.65|77.49|76.79|77.51|76.81|77.22|76.52|439
1669253400000|2022-11-24 01:30:00|77.48|76.78|77.48|76.78|77.54|76.84|77.34|76.64|530
1669253700000|2022-11-24 01:35:00|77.49|76.79|77.64|76.94|77.67|76.97|77.15|76.45|598
1669254000000|2022-11-24 01:40:00|77.67|76.97|77.97|77.27|78.15|77.45|77.44|76.74|683
1669254300000|2022-11-24 01:45:00|77.99|77.29|78.15|77.45|78.3|77.6|77.94|77.24|765
1669254600000|2022-11-24 01:50:00|78.16|77.46|78.19|77.49|78.22|77.52|77.95|77.25|644
1669254900000|2022-11-24 01:55:00|78.2|77.5|78.17|77.47|78.55|77.85|78.08|77.38|778
1669255200000|2022-11-24 02:00:00|78.19|77.49|78.15|77.45|78.37|77.67|77.97|77.27|732
1669255500000|2022-11-24 02:05:00|78.14|77.44|78.17|77.47|78.22|77.52|77.93|77.23|663
1669255800000|2022-11-24 02:10:00|78.18|77.48|77.94|77.24|78.22|77.52|77.89|77.19|518
1669256100000|2022-11-24 02:15:00|77.95|77.25|77.97|77.27|78.06|77.36|77.88|77.18|468
1669256400000|2022-11-24 02:20:00|77.96|77.26|77.57|76.87|78.03|77.33|77.55|76.85|566
1669256700000|2022-11-24 02:25:00|77.61|76.91|77.07|76.37|77.65|76.95|77|76.3|679
1669257000000|2022-11-24 02:30:00|77.06|76.36|77.59|76.89|77.65|76.95|77.02|76.32|567
1669257300000|2022-11-24 02:35:00|77.58|76.88|77.76|77.06|77.9|77.2|77.45|76.75|534
1669257600000|2022-11-24 02:40:00|77.77|77.07|77.54|76.84|77.86|77.16|77.54|76.84|486
1669257900000|2022-11-24 02:45:00|77.55|76.85|77.38|76.68|77.62|76.92|77.32|76.62|483
1669258200000|2022-11-24 02:50:00|77.36|76.66|77.6|76.9|77.69|76.99|77.32|76.62|452
1669258500000|2022-11-24 02:55:00|77.61|76.91|77.45|76.75|77.64|76.94|77.37|76.67|399
1669258800000|2022-11-24 03:00:00|77.44|76.74|77.23|76.53|77.61|76.91|77.17|76.47|441
1669259100000|2022-11-24 03:05:00|77.26|76.56|77.04|76.34|77.3|76.6|76.97|76.27|424
1669259400000|2022-11-24 03:10:00|77.03|76.33|77.03|76.33|77.23|76.53|76.97|76.27|442
1669259700000|2022-11-24 03:15:00|77.04|76.34|77.14|76.44|77.29|76.59|77.02|76.32|343
1669260000000|2022-11-24 03:20:00|77.15|76.45|77.25|76.55|77.37|76.67|77.06|76.36|463
1669260300000|2022-11-24 03:25:00|77.24|76.54|77.28|76.58|77.42|76.72|77.11|76.41|413
1669260600000|2022-11-24 03:30:00|77.3|76.6|77.29|76.59|77.42|76.72|77.13|76.43|484
1669260900000|2022-11-24 03:35:00|77.3|76.6|77.35|76.65|77.5|76.8|77.25|76.55|413
1669261200000|2022-11-24 03:40:00|77.33|76.63|77.06|76.36|77.39|76.69|77.04|76.34|409
1669261500000|2022-11-24 03:45:00|77.07|76.37|77|76.3|77.2|76.5|76.9|76.2|368
1669261800000|2022-11-24 03:50:00|76.99|76.29|76.77|76.07|77.01|76.31|76.42|75.72|469
1669262100000|2022-11-24 03:55:00|76.78|76.08|76.82|76.12|77.01|76.31|76.68|75.98|478
1669262400000|2022-11-24 04:00:00|76.81|76.11|76.91|76.21|77.01|76.31|76.72|76.02|470
1669262700000|2022-11-24 04:05:00|76.92|76.22|77.26|76.56|77.3|76.6|76.89|76.19|435
1669263000000|2022-11-24 04:10:00|77.25|76.55|77.21|76.51|77.28|76.58|77.06|76.36|332
1669263300000|2022-11-24 04:15:00|77.22|76.52|77.53|76.83|77.6|76.9|77.17|76.47|358
1669263600000|2022-11-24 04:20:00|77.52|76.82|77.4|76.7|77.58|76.88|77.35|76.65|370
1669263900000|2022-11-24 04:25:00|77.39|76.69|77.25|76.55|77.54|76.84|77.18|76.48|453
1669264200000|2022-11-24 04:30:00|77.27|76.57|77.67|76.97|77.72|77.02|77.2|76.5|451
1669264500000|2022-11-24 04:35:00|77.64|76.94|77.81|77.11|77.82|77.12|77.5|76.8|359
1669264800000|2022-11-24 04:40:00|77.85|77.15|77.85|77.15|77.89|77.19|77.66|76.96|398
1669265100000|2022-11-24 04:45:00|77.82|77.12|77.76|77.06|78.05|77.35|77.73|77.03|450
1669265400000|2022-11-24 04:50:00|77.75|77.05|77.86|77.16|78|77.3|77.73|77.03|389
1669265700000|2022-11-24 04:55:00|77.87|77.17|77.73|77.03|77.89|77.19|77.69|76.99|369
1669266000000|2022-11-24 05:00:00|77.75|77.05|77.53|76.83|77.81|77.11|77.48|76.78|355
1669266300000|2022-11-24 05:05:00|77.51|76.81|77.34|76.64|77.64|76.94|77.29|76.59|400
1669266600000|2022-11-24 05:10:00|77.35|76.65|76.77|76.07|77.38|76.68|76.77|76.07|543
1669266900000|2022-11-24 05:15:00|76.78|76.08|76.27|75.57|76.83|76.13|76.06|75.36|621
1669267200000|2022-11-24 05:20:00|76.25|75.55|75.89|75.19|76.4|75.7|75.38|74.68|762
1669267500000|2022-11-24 05:25:00|75.88|75.18|76.55|75.85|76.61|75.91|75.88|75.18|536
1669267800000|2022-11-24 05:30:00|76.56|75.86|76.53|75.83|76.77|76.07|76.52|75.82|444
1669268100000|2022-11-24 05:35:00|76.54|75.84|76.71|76.01|76.76|76.06|76.53|75.83|343
1669268400000|2022-11-24 05:40:00|76.72|76.02|76.71|76.01|76.9|76.2|76.57|75.87|424
1669268700000|2022-11-24 05:45:00|76.72|76.02|76.9|76.2|76.9|76.2|76.52|75.82|333
1669269000000|2022-11-24 05:50:00|76.89|76.19|76.73|76.03|77.01|76.31|76.67|75.97|386
1669269300000|2022-11-24 05:55:00|76.72|76.02|76.64|75.94|76.92|76.22|76.63|75.93|413
1669269600000|2022-11-24 06:00:00|76.65|75.95|77.03|76.33|77.14|76.44|76.63|75.93|490
1669269900000|2022-11-24 06:05:00|77.04|76.34|77.21|76.51|77.27|76.57|76.96|76.26|531
1669270200000|2022-11-24 06:10:00|77.2|76.5|77.2|76.5|77.27|76.57|77.03|76.33|462
1669270500000|2022-11-24 06:15:00|77.22|76.52|77.34|76.64|77.43|76.73|77.11|76.41|417
1669270800000|2022-11-24 06:20:00|77.33|76.63|77.15|76.45|77.43|76.73|77.12|76.42|385
1669271100000|2022-11-24 06:25:00|77.17|76.47|76.97|76.27|77.19|76.49|76.89|76.19|447
1669271400000|2022-11-24 06:30:00|76.96|76.26|77.13|76.43|77.17|76.47|76.86|76.16|428
1669271700000|2022-11-24 06:35:00|77.12|76.42|77.36|76.66|77.36|76.66|77.11|76.41|350
1669272000000|2022-11-24 06:40:00|77.35|76.65|77.48|76.78|77.54|76.84|77.28|76.58|448
1669272300000|2022-11-24 06:45:00|77.47|76.77|77.39|76.69|77.48|76.78|77.23|76.53|478
1669272600000|2022-11-24 06:50:00|77.38|76.68|77.25|76.55|77.4|76.7|77.12|76.42|365
1669272900000|2022-11-24 06:55:00|77.26|76.56|77.21|76.51|77.35|76.65|77.04|76.34|535
1669273200000|2022-11-24 07:00:00|77.2|76.5|77.07|76.37|77.35|76.65|77|76.3|633
1669273500000|2022-11-24 07:05:00|77.09|76.39|77.23|76.53|77.29|76.59|76.92|76.22|449
1669273800000|2022-11-24 07:10:00|77.24|76.54|77.34|76.64|77.35|76.65|77.17|76.47|355
1669274100000|2022-11-24 07:15:00|77.33|76.63|77.9|77.2|78|77.3|77.33|76.63|576
1669274400000|2022-11-24 07:20:00|77.92|77.22|78.3|77.6|78.4|77.7|77.8|77.1|629
1669274700000|2022-11-24 07:25:00|78.27|77.57|78.28|77.58|78.38|77.68|78.12|77.42|545
1669275000000|2022-11-24 07:30:00|78.27|77.57|78.08|77.38|78.37|77.67|78.08|77.38|399
1669275300000|2022-11-24 07:35:00|78.1|77.4|78.16|77.46|78.21|77.51|77.91|77.21|392
1669275600000|2022-11-24 07:40:00|78.17|77.47|78.6|77.9|78.71|78.01|78.05|77.35|453
1669275900000|2022-11-24 07:45:00|78.61|77.91|79.03|78.33|79.12|78.42|78.35|77.65|515
1669276200000|2022-11-24 07:50:00|79|78.3|78.63|77.93|79.27|78.57|78.6|77.9|670
1669276500000|2022-11-24 07:55:00|78.64|77.94|77.91|77.21|78.7|78|77.67|76.97|656
1669276800000|2022-11-24 08:00:00|77.92|77.22|77.54|76.84|77.98|77.28|77.48|76.78|603
1669277100000|2022-11-24 08:05:00|77.53|76.83|77.31|76.61|77.72|77.02|77.22|76.52|666
1669277400000|2022-11-24 08:10:00|77.32|76.62|78.11|77.41|78.19|77.49|77.3|76.6|629
1669277700000|2022-11-24 08:15:00|78.1|77.4|78.4|77.7|78.6|77.9|77.96|77.26|535
1669278000000|2022-11-24 08:20:00|78.39|77.69|78.42|77.72|79.03|78.33|78.31|77.61|706
1669278300000|2022-11-24 08:25:00|78.43|77.73|78.53|77.83|78.84|78.14|78.33|77.63|692
1669278600000|2022-11-24 08:30:00|78.52|77.82|78.28|77.58|78.84|78.14|78.25|77.55|601
1669278900000|2022-11-24 08:35:00|78.27|77.57|78.6|77.9|78.7|78|78.12|77.42|611
1669279200000|2022-11-24 08:40:00|78.58|77.88|79.31|78.61|79.39|78.69|78.52|77.82|716
1669279500000|2022-11-24 08:45:00|79.32|78.62|79.47|78.77|79.76|79.06|79.25|78.55|741
1669279800000|2022-11-24 08:50:00|79.49|78.79|78.96|78.26|79.64|78.94|78.79|78.09|703
1669280100000|2022-11-24 08:55:00|78.95|78.25|78.83|78.13|79.19|78.49|78.71|78.01|591
1669280400000|2022-11-24 09:00:00|78.82|78.12|78.71|78.01|78.95|78.25|78.52|77.82|537
1669280700000|2022-11-24 09:05:00|78.73|78.03|78.86|78.16|79.2|78.5|78.73|78.03|546
1669281000000|2022-11-24 09:10:00|78.87|78.17|78.53|77.83|79.05|78.35|78.4|77.7|488
1669281300000|2022-11-24 09:15:00|78.52|77.82|78.44|77.74|78.65|77.95|78.16|77.46|592
1669281600000|2022-11-24 09:20:00|78.45|77.75|78.28|77.58|78.46|77.76|78.03|77.33|483
1669281900000|2022-11-24 09:25:00|78.26|77.56|78.7|78|78.94|78.24|78.19|77.49|621
1669282200000|2022-11-24 09:30:00|78.77|78.07|79.01|78.31|79.1|78.4|78.71|78.01|602
1669282500000|2022-11-24 09:35:00|79.02|78.32|78.82|78.12|79.1|78.4|78.75|78.05|373
1669282800000|2022-11-24 09:40:00|78.83|78.13|78.54|77.84|79.01|78.31|78.47|77.77|439
1669283100000|2022-11-24 09:45:00|78.56|77.86|78.31|77.61|78.6|77.9|78.26|77.56|370
1669283400000|2022-11-24 09:50:00|78.32|77.62|78.45|77.75|78.49|77.79|78.22|77.52|448
1669283700000|2022-11-24 09:55:00|78.44|77.74|78.5|77.8|78.73|78.03|78.41|77.71|420
1669284000000|2022-11-24 10:00:00|78.51|77.81|78.56|77.86|78.83|78.13|78.45|77.75|398
1669284300000|2022-11-24 10:05:00|78.6|77.9|78.94|78.24|79.15|78.45|78.59|77.89|422
1669284600000|2022-11-24 10:10:00|78.95|78.25|78.89|78.19|79.09|78.39|78.81|78.11|429
1669284900000|2022-11-24 10:15:00|78.88|78.18|78.83|78.13|79.14|78.44|78.71|78.01|513
1669285200000|2022-11-24 10:20:00|78.82|78.12|78.9|78.2|79|78.3|78.8|78.1|334
1669285500000|2022-11-24 10:25:00|78.91|78.21|79.15|78.45|79.27|78.57|78.91|78.21|400
1669285800000|2022-11-24 10:30:00|79.17|78.47|78.41|77.71|79.26|78.56|78.19|77.49|599
1669286100000|2022-11-24 10:35:00|78.42|77.72|78.18|77.48|78.62|77.92|77.86|77.16|722
1669286400000|2022-11-24 10:40:00|78.17|77.47|78.36|77.66|78.47|77.77|78.12|77.42|553
1669286700000|2022-11-24 10:45:00|78.35|77.65|78.08|77.38|78.63|77.93|78.02|77.32|579
1669287000000|2022-11-24 10:50:00|78.09|77.39|78.11|77.41|78.15|77.45|77.71|77.01|558
1669287300000|2022-11-24 10:55:00|78.12|77.42|78.58|77.88|78.65|77.95|78.07|77.37|470
1669287600000|2022-11-24 11:00:00|78.57|77.87|78.33|77.63|78.76|78.06|78.28|77.58|631
1669287900000|2022-11-24 11:05:00|78.31|77.61|78.12|77.42|78.43|77.73|78.11|77.41|381
1669288200000|2022-11-24 11:10:00|78.14|77.44|77.78|77.08|78.27|77.57|77.75|77.05|517
1669288500000|2022-11-24 11:15:00|77.77|77.07|77.64|76.94|77.97|77.27|77.46|76.76|595
1669288800000|2022-11-24 11:20:00|77.65|76.95|77.9|77.2|77.93|77.23|77.55|76.85|523
1669289100000|2022-11-24 11:25:00|77.91|77.21|77.74|77.04|77.96|77.26|77.52|76.82|464
1669289400000|2022-11-24 11:30:00|77.75|77.05|77.82|77.12|78.07|77.37|77.73|77.03|439
1669289700000|2022-11-24 11:35:00|77.84|77.14|77.89|77.19|78.05|77.35|77.8|77.1|367
1669290000000|2022-11-24 11:40:00|77.9|77.2|77.82|77.12|77.91|77.21|77.69|76.99|326
1669290300000|2022-11-24 11:45:00|77.81|77.11|77.97|77.27|78.1|77.4|77.76|77.06|344
1669290600000|2022-11-24 11:50:00|77.98|77.28|77.99|77.29|78.1|77.4|77.9|77.2|295
1669290900000|2022-11-24 11:55:00|78|77.3|78.09|77.39|78.11|77.41|77.94|77.24|344
1669291200000|2022-11-24 12:00:00|78.08|77.38|78.28|77.58|78.36|77.66|78.02|77.32|454
1669291500000|2022-11-24 12:05:00|78.29|77.59|78.23|77.53|78.36|77.66|78.14|77.44|377
1669291800000|2022-11-24 12:10:00|78.24|77.54|77.59|76.89|78.27|77.57|77.56|76.86|562
1669292100000|2022-11-24 12:15:00|77.6|76.9|77.79|77.09|77.9|77.2|77.35|76.65|496
1669292400000|2022-11-24 12:20:00|77.78|77.08|77.7|77|77.87|77.17|77.6|76.9|337
1669292700000|2022-11-24 12:25:00|77.69|76.99|77.83|77.13|77.93|77.23|77.69|76.99|386
1669293000000|2022-11-24 12:30:00|77.82|77.12|78.09|77.39|78.11|77.41|77.74|77.04|386
1669293300000|2022-11-24 12:35:00|78.08|77.38|77.87|77.17|78.24|77.54|77.82|77.12|450
1669293600000|2022-11-24 12:40:00|77.85|77.15|77.44|76.74|77.93|77.23|77.37|76.67|442
1669293900000|2022-11-24 12:45:00|77.46|76.76|77.32|76.62|77.67|76.97|77.19|76.49|552
1669294200000|2022-11-24 12:50:00|77.3|76.6|77.57|76.87|77.57|76.87|77.19|76.49|532
1669294500000|2022-11-24 12:55:00|77.56|76.86|77.32|76.62|77.71|77.01|77.26|76.56|607
1669294800000|2022-11-24 13:00:00|77.31|76.61|77.51|76.81|77.57|76.87|77.24|76.54|529
1669295100000|2022-11-24 13:05:00|77.5|76.8|77.44|76.74|77.64|76.94|77.32|76.62|509
1669295400000|2022-11-24 13:10:00|77.43|76.73|77.22|76.52|77.46|76.76|77.03|76.33|458
1669295700000|2022-11-24 13:15:00|77.19|76.49|77.26|76.56|77.41|76.71|76.98|76.28|544
1669296000000|2022-11-24 13:20:00|77.25|76.55|77.24|76.54|77.41|76.71|77.18|76.48|375
1669296300000|2022-11-24 13:25:00|77.26|76.56|77.38|76.68|77.41|76.71|77.2|76.5|323
1669296600000|2022-11-24 13:30:00|77.39|76.69|77.41|76.71|77.5|76.8|77.13|76.43|492
1669296900000|2022-11-24 13:35:00|77.42|76.72|77.72|77.02|77.81|77.11|77.35|76.65|542
1669297200000|2022-11-24 13:40:00|77.73|77.03|77.61|76.91|77.83|77.13|77.54|76.84|419
1669297500000|2022-11-24 13:45:00|77.59|76.89|77.58|76.88|77.79|77.09|77.53|76.83|414
1669297800000|2022-11-24 13:50:00|77.57|76.87|77.71|77.01|77.71|77.01|77.49|76.79|366
1669298100000|2022-11-24 13:55:00|77.72|77.02|77.34|76.64|77.76|77.06|77.3|76.6|442
1669298400000|2022-11-24 14:00:00|77.35|76.65|77.29|76.59|77.51|76.81|77.26|76.56|392
1669298700000|2022-11-24 14:05:00|77.3|76.6|77.5|76.8|77.57|76.87|77.25|76.55|391
1669299000000|2022-11-24 14:10:00|77.49|76.79|77.46|76.76|77.55|76.85|77.42|76.72|225
1669299300000|2022-11-24 14:15:00|77.45|76.75|76.94|76.24|77.5|76.8|76.68|75.98|577
1669299600000|2022-11-24 14:20:00|76.96|76.26|77.23|76.53|77.34|76.64|76.91|76.21|521
1669299900000|2022-11-24 14:25:00|77.25|76.55|77.19|76.49|77.32|76.62|77.07|76.37|504
1669300200000|2022-11-24 14:30:00|77.2|76.5|77.49|76.79|77.65|76.95|77.18|76.48|568
1669300500000|2022-11-24 14:35:00|77.53|76.83|77.73|77.03|77.81|77.11|77.48|76.78|454
1669300800000|2022-11-24 14:40:00|77.71|77.01|77.86|77.16|78.17|77.47|77.7|77|476
1669301100000|2022-11-24 14:45:00|77.85|77.15|77.76|77.06|78.08|77.38|77.72|77.02|528
1669301400000|2022-11-24 14:50:00|77.75|77.05|77.65|76.95|77.86|77.16|77.59|76.89|410
1669301700000|2022-11-24 14:55:00|77.62|76.92|77.75|77.05|77.93|77.23|77.58|76.88|425
1669302000000|2022-11-24 15:00:00|77.73|77.03|77.65|76.95|78.06|77.36|77.63|76.93|517
1669302300000|2022-11-24 15:05:00|77.64|76.94|77.39|76.69|77.69|76.99|77.39|76.69|510
1669302600000|2022-11-24 15:10:00|77.4|76.7|77.72|77.02|77.78|77.08|77.36|76.66|425
1669302900000|2022-11-24 15:15:00|77.7|77|78.61|77.91|78.8|78.1|77.7|77|636
1669303200000|2022-11-24 15:20:00|78.59|77.89|78.54|77.84|78.73|78.03|78.39|77.69|614
1669303500000|2022-11-24 15:25:00|78.53|77.83|78.71|78.01|78.73|78.03|78.38|77.68|640
1669303800000|2022-11-24 15:30:00|78.72|78.02|78.93|78.23|79.1|78.4|78.62|77.92|630
1669304100000|2022-11-24 15:35:00|78.92|78.22|78.7|78|79.01|78.31|78.52|77.82|597
1669304400000|2022-11-24 15:40:00|78.69|77.99|78.94|78.24|78.99|78.29|78.51|77.81|582
1669304700000|2022-11-24 15:45:00|78.93|78.23|78.87|78.17|79.22|78.52|78.86|78.16|563
1669305000000|2022-11-24 15:50:00|78.85|78.15|79.08|78.38|79.19|78.49|78.84|78.14|543
1669305300000|2022-11-24 15:55:00|79.09|78.39|79.07|78.37|79.13|78.43|78.94|78.24|420
1669305600000|2022-11-24 16:00:00|79.08|78.38|78.75|78.05|79.42|78.72|78.71|78.01|658
1669305900000|2022-11-24 16:05:00|78.74|78.04|78.96|78.26|79.12|78.42|78.53|77.83|595
1669306200000|2022-11-24 16:10:00|78.98|78.28|78.85|78.15|79.2|78.5|78.63|77.93|611
1669306500000|2022-11-24 16:15:00|78.86|78.16|78.61|77.91|78.94|78.24|78.59|77.89|614
1669306800000|2022-11-24 16:20:00|78.62|77.92|78.52|77.82|78.62|77.92|78.21|77.51|642
1669307100000|2022-11-24 16:25:00|78.51|77.81|78.23|77.53|78.53|77.83|78.05|77.35|597
1669307400000|2022-11-24 16:30:00|78.24|77.54|77.74|77.04|78.24|77.54|77.43|76.73|645
1669307700000|2022-11-24 16:35:00|77.76|77.06|78.16|77.46|78.19|77.49|77.46|76.76|654
1669308000000|2022-11-24 16:40:00|78.11|77.41|78.03|77.33|78.27|77.57|77.93|77.23|531
1669308300000|2022-11-24 16:45:00|78.02|77.32|78.09|77.39|78.14|77.44|77.68|76.98|569
1669308600000|2022-11-24 16:50:00|78.11|77.41|78.06|77.36|78.15|77.45|77.92|77.22|447
1669308900000|2022-11-24 16:55:00|78.04|77.34|77.91|77.21|78.17|77.47|77.86|77.16|532
1669309200000|2022-11-24 17:00:00|77.92|77.22|77.91|77.21|78.07|77.37|77.53|76.83|561
1669309500000|2022-11-24 17:05:00|77.93|77.23|78.1|77.4|78.1|77.4|77.82|77.12|569
1669309800000|2022-11-24 17:10:00|78.07|77.37|77.88|77.18|78.13|77.43|77.78|77.08|487
1669310100000|2022-11-24 17:15:00|77.89|77.19|77.68|76.98|77.93|77.23|77.64|76.94|428
1669310400000|2022-11-24 17:20:00|77.69|76.99|77.78|77.08|77.82|77.12|77.55|76.85|343
1669310700000|2022-11-24 17:25:00|77.79|77.09|77.61|76.91|77.86|77.16|77.56|76.86|457
1669311000000|2022-11-24 17:30:00|77.6|76.9|77.62|76.92|77.7|77|77.44|76.74|424
1669311300000|2022-11-24 17:35:00|77.63|76.93|77.79|77.09|77.94|77.24|77.62|76.92|411
1669311600000|2022-11-24 17:40:00|77.78|77.08|77.78|77.08|77.91|77.21|77.65|76.95|341
1669311900000|2022-11-24 17:45:00|77.79|77.09|77.96|77.26|78|77.3|77.71|77.01|392
1669312200000|2022-11-24 17:50:00|77.98|77.28|77.99|77.29|78.11|77.41|77.91|77.21|404
1669312500000|2022-11-24 17:55:00|78|77.3|77.95|77.25|78.11|77.41|77.91|77.21|376
1669312800000|2022-11-24 18:00:00|77.96|77.26|78.04|77.34|78.18|77.48|77.94|77.24|403
1669313100000|2022-11-24 18:05:00|78.05|77.35|77.84|77.14|78.09|77.39|77.82|77.12|375
1669313400000|2022-11-24 18:10:00|77.85|77.15|77.92|77.22|77.97|77.27|77.73|77.03|350
1669313700000|2022-11-24 18:15:00|77.93|77.23|78.11|77.41|78.15|77.45|77.83|77.13|369
1669314000000|2022-11-24 18:20:00|78.1|77.4|78.18|77.48|78.3|77.6|78|77.3|424
1669314300000|2022-11-24 18:25:00|78.15|77.45|78.26|77.56|78.54|77.84|78.12|77.42|390
1669314600000|2022-11-24 18:30:00|78.25|77.55|78.63|77.93|78.68|77.98|78.18|77.48|447
1669314900000|2022-11-24 18:35:00|78.62|77.92|78.49|77.79|78.67|77.97|78.49|77.79|372
1669315200000|2022-11-24 18:40:00|78.48|77.78|78.16|77.46|78.58|77.88|78.12|77.42|375
1669315500000|2022-11-24 18:45:00|78.15|77.45|78.21|77.51|78.33|77.63|78.07|77.37|353
1669315800000|2022-11-24 18:50:00|78.2|77.5|78.48|77.78|78.5|77.8|78.05|77.35|365
1669316100000|2022-11-24 18:55:00|78.5|77.8|78.57|77.87|78.59|77.89|78.29|77.59|390
1669316400000|2022-11-24 19:00:00|78.55|77.85|78.66|77.96|78.77|78.07|78.46|77.76|323
1669316700000|2022-11-24 19:05:00|78.67|77.97|78.65|77.95|78.73|78.03|78.59|77.89|270
1669317000000|2022-11-24 19:10:00|78.64|77.94|78.48|77.78|78.65|77.95|78.3|77.6|353
1669317300000|2022-11-24 19:15:00|78.44|77.74|78.37|77.67|78.67|77.97|78.23|77.53|442
1669317600000|2022-11-24 19:20:00|78.33|77.63|78.39|77.69|78.49|77.79|78.33|77.63|311
1669317900000|2022-11-24 19:25:00|78.4|77.7|78.32|77.62|78.48|77.78|78.22|77.52|380
1669318200000|2022-11-24 19:30:00|78.31|77.61|78.37|77.67|78.48|77.78|78.25|77.55|288
1669318500000|2022-11-24 19:35:00|78.38|77.68|78.4|77.7|78.62|77.92|78.29|77.59|426
1669318800000|2022-11-24 19:40:00|78.39|77.69|78.42|77.72|78.5|77.8|78.31|77.61|284
1669319100000|2022-11-24 19:45:00|78.41|77.71|78.74|78.04|78.76|78.06|78.39|77.69|381
1669319400000|2022-11-24 19:50:00|78.72|78.02|78.55|77.85|78.75|78.05|78.44|77.74|326
1669319700000|2022-11-24 19:55:00|78.56|77.86|78.73|78.03|78.82|78.12|78.5|77.8|375
1669320000000|2022-11-24 20:00:00|78.74|78.04|78.88|78.18|78.91|78.21|78.69|77.99|403
1669320300000|2022-11-24 20:05:00|78.86|78.16|78.97|78.27|79.03|78.33|78.79|78.09|322
1669320600000|2022-11-24 20:10:00|78.98|78.28|78.9|78.2|79.03|78.33|78.8|78.1|390
1669320900000|2022-11-24 20:15:00|78.91|78.21|78.87|78.17|78.94|78.24|78.66|77.96|323
1669321200000|2022-11-24 20:20:00|78.88|78.18|78.66|77.96|78.89|78.19|78.59|77.89|307
1669321500000|2022-11-24 20:25:00|78.65|77.95|78.61|77.91|78.71|78.01|78.44|77.74|390
1669321800000|2022-11-24 20:30:00|78.62|77.92|78.53|77.83|78.7|78|78.41|77.71|329
1669322100000|2022-11-24 20:35:00|78.51|77.81|78.5|77.8|78.66|77.96|78.41|77.71|348
1669322400000|2022-11-24 20:40:00|78.52|77.82|78.35|77.65|78.54|77.84|78.22|77.52|323
1669322700000|2022-11-24 20:45:00|78.36|77.66|78.54|77.84|78.54|77.84|78.29|77.59|303
1669323000000|2022-11-24 20:50:00|78.53|77.83|78.54|77.84|78.56|77.86|78.41|77.71|287
1669323300000|2022-11-24 20:55:00|78.56|77.86|78.77|78.07|78.78|78.08|78.37|77.67|351
1669323600000|2022-11-24 21:00:00|78.78|78.08|79.29|78.59|79.74|79.04|78.77|78.07|656
1669323900000|2022-11-24 21:05:00|79.3|78.6|79.02|78.32|79.5|78.8|78.98|78.28|500
1669324200000|2022-11-24 21:10:00|79.03|78.33|78.97|78.27|79.16|78.46|78.91|78.21|284
1669324500000|2022-11-24 21:15:00|78.98|78.28|78.6|77.9|79.03|78.33|78.6|77.9|430
1669324800000|2022-11-24 21:20:00|78.61|77.91|78.64|77.94|78.7|78|78.31|77.61|415
1669325100000|2022-11-24 21:25:00|78.63|77.93|78.47|77.77|78.72|78.02|78.44|77.74|354
1669325400000|2022-11-24 21:30:00|78.45|77.75|77.83|77.13|78.47|77.77|77.71|77.01|559
1669325700000|2022-11-24 21:35:00|77.84|77.14|78.1|77.4|78.25|77.55|77.77|77.07|490
1669326000000|2022-11-24 21:40:00|78.11|77.41|77.92|77.22|78.11|77.41|77.66|76.96|489
1669326300000|2022-11-24 21:45:00|77.93|77.23|77.77|77.07|78.15|77.45|77.76|77.06|453
1669326600000|2022-11-24 21:50:00|77.76|77.06|77.83|77.13|78.01|77.31|77.71|77.01|307
1669326900000|2022-11-24 21:55:00|77.84|77.14|78.08|77.38|78.08|77.38|77.8|77.1|316
1669327200000|2022-11-24 22:00:00|78.09|77.39|78.19|77.49|78.22|77.52|77.94|77.24|154
1669327500000|2022-11-24 22:05:00|78.2|77.5|78.12|77.42|78.24|77.54|77.88|77.18|192
1669327800000|2022-11-24 22:10:00|78.11|77.41|78.03|77.33|78.15|77.45|78|77.3|154
1669328100000|2022-11-24 22:15:00|78.01|77.31|77.98|77.28|78.11|77.41|77.87|77.17|140
1669328400000|2022-11-24 22:20:00|77.99|77.29|77.83|77.13|77.99|77.29|77.78|77.08|131
1669328700000|2022-11-24 22:25:00|77.82|77.12|77.89|77.19|78.02|77.32|77.82|77.12|111
1669329000000|2022-11-24 22:30:00|77.88|77.18|78.01|77.31|78.01|77.31|77.71|77.01|135
1669329300000|2022-11-24 22:35:00|78|77.3|77.95|77.25|78.05|77.35|77.89|77.19|142
1669329600000|2022-11-24 22:40:00|77.96|77.26|77.94|77.24|78|77.3|77.86|77.16|119
1669329900000|2022-11-24 22:45:00|77.95|77.25|78.12|77.42|78.13|77.43|77.93|77.23|150
1669330200000|2022-11-24 22:50:00|78.13|77.43|78.09|77.39|78.25|77.55|78.06|77.36|143
1669330500000|2022-11-24 22:55:00|78.1|77.4|78.26|77.56|78.27|77.57|78.09|77.39|138
1669330800000|2022-11-24 23:00:00|78.25|77.55|78.46|77.76|78.58|77.88|78.12|77.42|404
1669331100000|2022-11-24 23:05:00|78.45|77.75|78.83|78.13|78.91|78.21|78.29|77.59|495
1669331400000|2022-11-24 23:10:00|78.84|78.14|78.87|78.17|78.95|78.25|78.65|77.95|443
1669331700000|2022-11-24 23:15:00|78.89|78.19|79.08|78.38|79.26|78.56|78.67|77.97|534
1669332000000|2022-11-24 23:20:00|79.07|78.37|79.22|78.52|79.54|78.84|79.05|78.35|542
1669332300000|2022-11-24 23:25:00|79.21|78.51|78.98|78.28|79.22|78.52|78.79|78.09|541
1669332600000|2022-11-24 23:30:00|78.97|78.27|78.86|78.16|79.13|78.43|78.77|78.07|534
1669332900000|2022-11-24 23:35:00|78.87|78.17|78.9|78.2|78.98|78.28|78.76|78.06|439
1669333200000|2022-11-24 23:40:00|78.91|78.21|79.22|78.52|79.4|78.7|78.9|78.2|440
1669333500000|2022-11-24 23:45:00|79.21|78.51|79.51|78.81|79.53|78.83|79.04|78.34|557
1669333800000|2022-11-24 23:50:00|79.5|78.8|79.21|78.51|79.67|78.97|79.07|78.37|539
1669334100000|2022-11-24 23:55:00|79.19|78.49|78.99|78.29|79.24|78.54|78.94|78.24|462
1669334400000|2022-11-25 00:00:00|79|78.3|79.18|78.48|79.18|78.48|78.64|77.94|569
1669334700000|2022-11-25 00:05:00|79.17|78.47|77.54|76.84|80.14|79.44|77.43|76.73|817
1669335000000|2022-11-25 00:10:00|77.53|76.83|77.85|77.15|78.03|77.33|77.39|76.69|704
1669335300000|2022-11-25 00:15:00|77.84|77.14|77.89|77.19|78.21|77.51|77.77|77.07|588
1669335600000|2022-11-25 00:20:00|77.87|77.17|77.73|77.03|78.12|77.42|77.64|76.94|567
1669335900000|2022-11-25 00:25:00|77.72|77.02|78.02|77.32|78.23|77.53|77.72|77.02|567
1669336200000|2022-11-25 00:30:00|78.03|77.33|78.03|77.33|78.15|77.45|77.68|76.98|569
1669336500000|2022-11-25 00:35:00|78.05|77.35|78.2|77.5|78.26|77.56|78.02|77.32|444
1669336800000|2022-11-25 00:40:00|78.21|77.51|78.23|77.53|78.36|77.66|78.08|77.38|390
1669337100000|2022-11-25 00:45:00|78.24|77.54|77.73|77.03|78.3|77.6|77.64|76.94|582
1669337400000|2022-11-25 00:50:00|77.72|77.02|77.6|76.9|77.75|77.05|77.48|76.78|524
1669337700000|2022-11-25 00:55:00|77.61|76.91|77.69|76.99|77.87|77.17|77.56|76.86|409
1669338000000|2022-11-25 01:00:00|77.68|76.98|77.54|76.84|77.82|77.12|77.29|76.59|467
1669338300000|2022-11-25 01:05:00|77.55|76.85|77.82|77.12|77.89|77.19|77.52|76.82|331
1669338600000|2022-11-25 01:10:00|77.83|77.13|77.91|77.21|78.07|77.37|77.77|77.07|364
1669338900000|2022-11-25 01:15:00|77.92|77.22|78.01|77.31|78.13|77.43|77.89|77.19|279
1669339200000|2022-11-25 01:20:00|78.02|77.32|78|77.3|78.19|77.49|77.89|77.19|276
1669339500000|2022-11-25 01:25:00|78.01|77.31|77.85|77.15|78.04|77.34|77.84|77.14|281
1669339800000|2022-11-25 01:30:00|77.86|77.16|77.63|76.93|77.94|77.24|77.61|76.91|324
1669340100000|2022-11-25 01:35:00|77.62|76.92|77.81|77.11|77.85|77.15|77.59|76.89|302
1669340400000|2022-11-25 01:40:00|77.83|77.13|77.74|77.04|77.85|77.15|77.62|76.92|240
1669340700000|2022-11-25 01:45:00|77.75|77.05|77.55|76.85|77.76|77.06|77.48|76.78|239
1669341000000|2022-11-25 01:50:00|77.54|76.84|77.27|76.57|77.57|76.87|77.24|76.54|321
1669341300000|2022-11-25 01:55:00|77.26|76.56|77.24|76.54|77.46|76.76|77.15|76.45|439
1669341600000|2022-11-25 02:00:00|77.25|76.55|76.86|76.16|77.34|76.64|76.42|75.72|677
1669341900000|2022-11-25 02:05:00|76.88|76.18|76.73|76.03|77.13|76.43|76.66|75.96|674
1669342200000|2022-11-25 02:10:00|76.72|76.02|76.88|76.18|77.22|76.52|76.69|75.99|583
1669342500000|2022-11-25 02:15:00|76.89|76.19|76.96|76.26|77.23|76.53|76.89|76.19|446
1669342800000|2022-11-25 02:20:00|76.95|76.25|77.28|76.58|77.29|76.59|76.94|76.24|378
1669343100000|2022-11-25 02:25:00|77.26|76.56|76.93|76.23|77.29|76.59|76.85|76.15|335
1669343400000|2022-11-25 02:30:00|76.92|76.22|77.38|76.68|77.39|76.69|76.88|76.18|366
1669343700000|2022-11-25 02:35:00|77.36|76.66|77.51|76.81|77.6|76.9|77.31|76.61|316
1669344000000|2022-11-25 02:40:00|77.49|76.79|77.53|76.83|77.68|76.98|77.44|76.74|263
1669344300000|2022-11-25 02:45:00|77.52|76.82|77.7|77|77.78|77.08|77.44|76.74|331
1669344600000|2022-11-25 02:50:00|77.71|77.01|77.72|77.02|77.82|77.12|77.65|76.95|292
1669344900000|2022-11-25 02:55:00|77.73|77.03|77.66|76.96|77.76|77.06|77.49|76.79|250
1669345200000|2022-11-25 03:00:00|77.67|76.97|77.43|76.73|77.78|77.08|77.33|76.63|356
1669345500000|2022-11-25 03:05:00|77.44|76.74|77.34|76.64|77.55|76.85|77.31|76.61|289
1669345800000|2022-11-25 03:10:00|77.33|76.63|77.64|76.94|77.72|77.02|77.33|76.63|314
1669346100000|2022-11-25 03:15:00|77.65|76.95|77.5|76.8|77.68|76.98|77.42|76.72|300
1669346400000|2022-11-25 03:20:00|77.51|76.81|77.49|76.79|77.61|76.91|77.38|76.68|266
1669346700000|2022-11-25 03:25:00|77.5|76.8|77.78|77.08|77.83|77.13|77.5|76.8|218
1669347000000|2022-11-25 03:30:00|77.79|77.09|77.98|77.28|78.04|77.34|77.75|77.05|479
1669347300000|2022-11-25 03:35:00|77.97|77.27|78.03|77.33|78.13|77.43|77.96|77.26|245
1669347600000|2022-11-25 03:40:00|78.02|77.32|78.09|77.39|78.3|77.6|77.98|77.28|341
1669347900000|2022-11-25 03:45:00|78.1|77.4|78.25|77.55|78.33|77.63|78.09|77.39|290
1669348200000|2022-11-25 03:50:00|78.26|77.56|78.33|77.63|78.35|77.65|78.08|77.38|266
1669348500000|2022-11-25 03:55:00|78.31|77.61|78.13|77.43|78.35|77.65|78.01|77.31|308
1669348800000|2022-11-25 04:00:00|78.14|77.44|78.11|77.41|78.23|77.53|77.99|77.29|330
1669349100000|2022-11-25 04:05:00|78.12|77.42|78.09|77.39|78.34|77.64|78.08|77.38|362
1669349400000|2022-11-25 04:10:00|78.1|77.4|78.26|77.56|78.27|77.57|78.08|77.38|272
1669349700000|2022-11-25 04:15:00|78.25|77.55|78.03|77.33|78.26|77.56|77.93|77.23|302
1669350000000|2022-11-25 04:20:00|78.02|77.32|78.25|77.55|78.27|77.57|78.01|77.31|228
1669350300000|2022-11-25 04:25:00|78.26|77.56|78.16|77.46|78.31|77.61|78.11|77.41|236
1669350600000|2022-11-25 04:30:00|78.17|77.47|78.2|77.5|78.29|77.59|78.13|77.43|177
1669350900000|2022-11-25 04:35:00|78.19|77.49|77.59|76.89|78.21|77.51|77.59|76.89|321
1669351200000|2022-11-25 04:40:00|77.58|76.88|77.49|76.79|77.95|77.25|77.42|76.72|571
1669351500000|2022-11-25 04:45:00|77.47|76.77|77.53|76.83|77.71|77.01|77.12|76.42|614
1669351800000|2022-11-25 04:50:00|77.54|76.84|77.38|76.68|77.74|77.04|77.36|76.66|499
1669352100000|2022-11-25 04:55:00|77.4|76.7|77.31|76.61|77.53|76.83|77.15|76.45|576
1669352400000|2022-11-25 05:00:00|77.32|76.62|77.23|76.53|77.49|76.79|77.06|76.36|574
1669352700000|2022-11-25 05:05:00|77.24|76.54|77.43|76.73|77.5|76.8|77.22|76.52|481
1669353000000|2022-11-25 05:10:00|77.44|76.74|77.47|76.77|77.64|76.94|77.41|76.71|381
1669353300000|2022-11-25 05:15:00|77.48|76.78|77.73|77.03|77.82|77.12|77.42|76.72|428
1669353600000|2022-11-25 05:20:00|77.74|77.04|78.16|77.46|78.2|77.5|77.74|77.04|498
1669353900000|2022-11-25 05:25:00|78.17|77.47|77.98|77.28|78.2|77.5|77.91|77.21|375
1669354200000|2022-11-25 05:30:00|77.99|77.29|78.02|77.32|78.16|77.46|77.97|77.27|286
1669354500000|2022-11-25 05:35:00|78.03|77.33|77.93|77.23|78.13|77.43|77.92|77.22|308
1669354800000|2022-11-25 05:40:00|77.94|77.24|77.97|77.27|78.1|77.4|77.86|77.16|307
1669355100000|2022-11-25 05:45:00|77.96|77.26|77.85|77.15|78.07|77.37|77.82|77.12|264
1669355400000|2022-11-25 05:50:00|77.86|77.16|77.87|77.17|77.94|77.24|77.78|77.08|279
1669355700000|2022-11-25 05:55:00|77.89|77.19|76.02|75.32|77.9|77.2|75.58|74.88|589
1669356000000|2022-11-25 06:00:00|76.04|75.34|75.89|75.19|76.33|75.63|74.83|74.13|886
1669356300000|2022-11-25 06:05:00|75.91|75.21|75.87|75.17|76.05|75.35|75.56|74.86|826
1669356600000|2022-11-25 06:10:00|75.86|75.16|75.99|75.29|76.02|75.32|75.51|74.81|680
1669356900000|2022-11-25 06:15:00|76.01|75.31|76.11|75.41|76.26|75.56|75.89|75.19|564
1669357200000|2022-11-25 06:20:00|76.1|75.4|75.72|75.02|76.22|75.52|75.72|75.02|551
1669357500000|2022-11-25 06:25:00|75.71|75.01|76.12|75.42|76.23|75.53|75.71|75.01|641
1669357800000|2022-11-25 06:30:00|76.1|75.4|76.11|75.41|76.37|75.67|76.06|75.36|492
1669358100000|2022-11-25 06:35:00|76.12|75.42|75.99|75.29|76.22|75.52|75.81|75.11|401
1669358400000|2022-11-25 06:40:00|76|75.3|75.82|75.12|76.07|75.37|75.81|75.11|398
1669358700000|2022-11-25 06:45:00|75.81|75.11|75.94|75.24|75.99|75.29|75.8|75.1|393
1669359000000|2022-11-25 06:50:00|75.95|75.25|75.97|75.27|76.05|75.35|75.84|75.14|380
1669359300000|2022-11-25 06:55:00|75.96|75.26|75.68|74.98|76|75.3|75.56|74.86|419
1669359600000|2022-11-25 07:00:00|75.67|74.97|75.64|74.94|75.9|75.2|75.55|74.85|469
1669359900000|2022-11-25 07:05:00|75.63|74.93|75.47|74.77|75.67|74.97|75.34|74.64|509
1669360200000|2022-11-25 07:10:00|75.46|74.76|75.57|74.87|75.64|74.94|75.41|74.71|429
1669360500000|2022-11-25 07:15:00|75.56|74.86|75.45|74.75|75.68|74.98|75.41|74.71|392
1669360800000|2022-11-25 07:20:00|75.46|74.76|75.47|74.77|75.59|74.89|75.2|74.5|428
1669361100000|2022-11-25 07:25:00|75.48|74.78|75.55|74.85|75.58|74.88|75.3|74.6|403
1669361400000|2022-11-25 07:30:00|75.57|74.87|75.74|75.04|75.74|75.04|75.36|74.66|404
1669361700000|2022-11-25 07:35:00|75.73|75.03|75.86|75.16|76.03|75.33|75.63|74.93|490
1669362000000|2022-11-25 07:40:00|75.85|75.15|75.79|75.09|75.96|75.26|75.67|74.97|371
1669362300000|2022-11-25 07:45:00|75.78|75.08|75.76|75.06|75.86|75.16|75.69|74.99|328
1669362600000|2022-11-25 07:50:00|75.75|75.05|75.92|75.22|75.92|75.22|75.72|75.02|233
1669362900000|2022-11-25 07:55:00|75.93|75.23|75.82|75.12|75.93|75.23|75.77|75.07|273
1669363200000|2022-11-25 08:00:00|75.83|75.13|75.64|74.94|75.85|75.15|75.6|74.9|441
1669363500000|2022-11-25 08:05:00|75.63|74.93|75.69|74.99|75.76|75.06|75.39|74.69|463
1669363800000|2022-11-25 08:10:00|75.7|75|75.61|74.91|76.06|75.36|75.55|74.85|580
1669364100000|2022-11-25 08:15:00|75.6|74.9|75.49|74.79|75.75|75.05|75.4|74.7|448
1669364400000|2022-11-25 08:20:00|75.5|74.8|75.07|74.37|75.55|74.85|74.9|74.2|452
1669364700000|2022-11-25 08:25:00|75.08|74.38|75.36|74.66|75.42|74.72|74.92|74.22|451
1669365000000|2022-11-25 08:30:00|75.37|74.67|75.44|74.74|75.53|74.83|75.19|74.49|411
1669365300000|2022-11-25 08:35:00|75.43|74.73|75.33|74.63|75.51|74.81|75.21|74.51|276
1669365600000|2022-11-25 08:40:00|75.34|74.64|75.51|74.81|75.61|74.91|75.31|74.61|288
1669365900000|2022-11-25 08:45:00|75.52|74.82|75.62|74.92|75.71|75.01|75.52|74.82|277
1669366200000|2022-11-25 08:50:00|75.61|74.91|75.52|74.82|75.66|74.96|75.5|74.8|266
1669366500000|2022-11-25 08:55:00|75.53|74.83|75.55|74.85|75.7|75|75.49|74.79|243
1669366800000|2022-11-25 09:00:00|75.54|74.84|75.66|74.96|75.85|75.15|75.51|74.81|279
1669367100000|2022-11-25 09:05:00|75.67|74.97|75.8|75.1|75.87|75.17|75.66|74.96|292
1669367400000|2022-11-25 09:10:00|75.81|75.11|75.57|74.87|75.88|75.18|75.52|74.82|392
1669367700000|2022-11-25 09:15:00|75.58|74.88|75.42|74.72|75.58|74.88|75.35|74.65|379
1669368000000|2022-11-25 09:20:00|75.41|74.71|75.61|74.91|75.63|74.93|75.4|74.7|272
1669368300000|2022-11-25 09:25:00|75.6|74.9|75.65|74.95|75.72|75.02|75.51|74.81|255
1669368600000|2022-11-25 09:30:00|75.64|74.94|75.6|74.9|75.75|75.05|75.6|74.9|154
1669368900000|2022-11-25 09:35:00|75.61|74.91|75.53|74.83|75.69|74.99|75.52|74.82|223
1669369200000|2022-11-25 09:40:00|75.54|74.84|75.47|74.77|75.57|74.87|75.41|74.71|224
1669369500000|2022-11-25 09:45:00|75.46|74.76|75.22|74.52|75.51|74.81|75.2|74.5|285
1669369800000|2022-11-25 09:50:00|75.21|74.51|75.1|74.4|75.34|74.64|75.09|74.39|273
1669370100000|2022-11-25 09:55:00|75.11|74.41|75.21|74.51|75.31|74.61|75.01|74.31|346
1669370400000|2022-11-25 10:00:00|75.23|74.53|74.8|74.1|75.25|74.55|74.09|73.39|409
1669370700000|2022-11-25 10:05:00|74.81|74.11|74.88|74.18|74.97|74.27|74.73|74.03|494
1669371000000|2022-11-25 10:10:00|74.9|74.2|75.38|74.68|75.43|74.73|74.89|74.19|595
1669371300000|2022-11-25 10:15:00|75.39|74.69|75.23|74.53|75.44|74.74|75.21|74.51|511
1669371600000|2022-11-25 10:20:00|75.22|74.52|75.15|74.45|75.3|74.6|74.87|74.17|482
1669371900000|2022-11-25 10:25:00|75.14|74.44|75.4|74.7|75.46|74.76|75.03|74.33|438
1669372200000|2022-11-25 10:30:00|75.41|74.71|75.24|74.54|75.42|74.72|75.19|74.49|409
1669372500000|2022-11-25 10:35:00|75.26|74.56|75.31|74.61|75.44|74.74|75.24|74.54|461
1669372800000|2022-11-25 10:40:00|75.28|74.58|75.14|74.44|75.36|74.66|75|74.3|481
1669373100000|2022-11-25 10:45:00|75.13|74.43|75.16|74.46|75.35|74.65|75.03|74.33|425
1669373400000|2022-11-25 10:50:00|75.17|74.47|75.14|74.44|75.33|74.63|75.11|74.41|335
1669373700000|2022-11-25 10:55:00|75.13|74.43|75.48|74.78|75.48|74.78|75.1|74.4|411
1669374000000|2022-11-25 11:00:00|75.49|74.79|75.85|75.15|75.9|75.2|75.47|74.77|543
1669374300000|2022-11-25 11:05:00|75.84|75.14|76.05|75.35|76.06|75.36|75.78|75.08|583
1669374600000|2022-11-25 11:10:00|76.04|75.34|76.25|75.55|76.31|75.61|75.85|75.15|584
1669374900000|2022-11-25 11:15:00|76.32|75.62|76.66|75.96|76.84|76.14|76.25|75.55|816
1669375200000|2022-11-25 11:20:00|76.67|75.97|76.44|75.74|76.92|76.22|76.44|75.74|531
1669375500000|2022-11-25 11:25:00|76.45|75.75|76.53|75.83|76.63|75.93|76.44|75.74|409
1669375800000|2022-11-25 11:30:00|76.54|75.84|76.03|75.33|76.65|75.95|76.01|75.31|449
1669376100000|2022-11-25 11:35:00|76.02|75.32|76.38|75.68|76.5|75.8|75.93|75.23|432
1669376400000|2022-11-25 11:40:00|76.39|75.69|76.65|75.95|76.99|76.29|76.18|75.48|549
1669376700000|2022-11-25 11:45:00|76.64|75.94|76.47|75.77|76.72|76.02|76.29|75.59|374
1669377000000|2022-11-25 11:50:00|76.48|75.78|76.38|75.68|76.68|75.98|76.35|75.65|325
1669377300000|2022-11-25 11:55:00|76.39|75.69|76.62|75.92|76.66|75.96|76.38|75.68|314
1669377600000|2022-11-25 12:00:00|76.64|75.94|76.56|75.86|76.73|76.03|76.48|75.78|292
1669377900000|2022-11-25 12:05:00|76.55|75.85|76.49|75.79|76.88|76.18|76.44|75.74|385
1669378200000|2022-11-25 12:10:00|76.48|75.78|76.43|75.73|76.6|75.9|76.42|75.72|321
1669378500000|2022-11-25 12:15:00|76.44|75.74|76.63|75.93|76.64|75.94|76.26|75.56|364
1669378800000|2022-11-25 12:20:00|76.62|75.92|76.76|76.06|76.8|76.1|76.61|75.91|359
1669379100000|2022-11-25 12:25:00|76.78|76.08|76.85|76.15|76.92|76.22|76.74|76.04|228
1669379400000|2022-11-25 12:30:00|76.84|76.14|77.13|76.43|77.14|76.44|76.82|76.12|424
1669379700000|2022-11-25 12:35:00|77.12|76.42|76.85|76.15|77.21|76.51|76.77|76.07|366
1669380000000|2022-11-25 12:40:00|76.84|76.14|76.54|75.84|76.9|76.2|76.53|75.83|310
1669380300000|2022-11-25 12:45:00|76.53|75.83|76.25|75.55|76.61|75.91|76.23|75.53|365
1669380600000|2022-11-25 12:50:00|76.24|75.54|76.51|75.81|76.55|75.85|76.24|75.54|286
1669380900000|2022-11-25 12:55:00|76.52|75.82|76.41|75.71|76.54|75.84|76.34|75.64|243
1669381200000|2022-11-25 13:00:00|76.42|75.72|76.57|75.87|76.59|75.89|76.26|75.56|289
1669381500000|2022-11-25 13:05:00|76.56|75.86|76.24|75.54|76.72|76.02|76.24|75.54|340
1669381800000|2022-11-25 13:10:00|76.25|75.55|76.38|75.68|76.43|75.73|76.09|75.39|430
1669382100000|2022-11-25 13:15:00|76.39|75.69|76.6|75.9|76.65|75.95|76.25|75.55|419
1669382400000|2022-11-25 13:20:00|76.59|75.89|76.58|75.88|76.64|75.94|76.5|75.8|261
1669382700000|2022-11-25 13:25:00|76.56|75.86|76.56|75.86|76.65|75.95|76.35|75.65|257
1669383000000|2022-11-25 13:30:00|76.57|75.87|76.55|75.85|76.68|75.98|76.47|75.77|334
1669383300000|2022-11-25 13:35:00|76.53|75.83|76.56|75.86|76.59|75.89|76.46|75.76|256
1669383600000|2022-11-25 13:40:00|76.57|75.87|76.43|75.73|76.59|75.89|76.38|75.68|247
1669383900000|2022-11-25 13:45:00|76.42|75.72|76.46|75.76|76.51|75.81|76.33|75.63|232
1669384200000|2022-11-25 13:50:00|76.47|75.77|76.54|75.84|76.54|75.84|76.4|75.7|277
1669384500000|2022-11-25 13:55:00|76.55|75.85|76.44|75.74|76.62|75.92|76.32|75.62|304
1669384800000|2022-11-25 14:00:00|76.43|75.73|76.27|75.57|76.48|75.78|76.15|75.45|418
1669385100000|2022-11-25 14:05:00|76.26|75.56|76.19|75.49|76.42|75.72|76.11|75.41|419
1669385400000|2022-11-25 14:10:00|76.2|75.5|76.07|75.37|76.29|75.59|75.96|75.26|472
1669385700000|2022-11-25 14:15:00|76.06|75.36|76.07|75.37|76.18|75.48|75.96|75.26|364
1669386000000|2022-11-25 14:20:00|76.05|75.35|76.15|75.45|76.15|75.45|75.92|75.22|400
1669386300000|2022-11-25 14:25:00|76.16|75.46|76.25|75.55|76.31|75.61|76.13|75.43|376
1669386600000|2022-11-25 14:30:00|76.24|75.54|76.16|75.46|76.35|75.65|76.13|75.43|449
1669386900000|2022-11-25 14:35:00|76.15|75.45|76.37|75.67|76.44|75.74|76.1|75.4|419
1669387200000|2022-11-25 14:40:00|76.36|75.66|76.57|75.87|76.67|75.97|76.34|75.64|481
1669387500000|2022-11-25 14:45:00|76.56|75.86|76.61|75.91|76.77|76.07|76.5|75.8|407
1669387800000|2022-11-25 14:50:00|76.6|75.9|76.92|76.22|77.01|76.31|76.58|75.88|456
1669388100000|2022-11-25 14:55:00|76.94|76.24|76.94|76.24|77.03|76.33|76.79|76.09|468
1669388400000|2022-11-25 15:00:00|76.95|76.25|77.16|76.46|77.3|76.6|76.8|76.1|395
1669388700000|2022-11-25 15:05:00|77.17|76.47|76.95|76.25|77.22|76.52|76.85|76.15|482
1669389000000|2022-11-25 15:10:00|76.96|76.26|76.67|75.97|76.98|76.28|76.61|75.91|377
1669389300000|2022-11-25 15:15:00|76.66|75.96|76.62|75.92|76.9|76.2|76.61|75.91|353
1669389600000|2022-11-25 15:20:00|76.61|75.91|76.74|76.04|76.88|76.18|76.57|75.87|420
1669389900000|2022-11-25 15:25:00|76.73|76.03|76.64|75.94|76.75|76.05|76.52|75.82|367
1669390200000|2022-11-25 15:30:00|76.62|75.92|76.75|76.05|76.83|76.13|76.57|75.87|301
1669390500000|2022-11-25 15:35:00|76.74|76.04|76.66|75.96|76.76|76.06|76.63|75.93|233
1669390800000|2022-11-25 15:40:00|76.67|75.97|76.44|75.74|76.7|76|76.42|75.72|459
1669391100000|2022-11-25 15:45:00|76.46|75.76|76.29|75.59|76.57|75.87|76.21|75.51|496
1669391400000|2022-11-25 15:50:00|76.28|75.58|76.46|75.76|76.5|75.8|76.26|75.56|480
1669391700000|2022-11-25 15:55:00|76.47|75.77|76.5|75.8|76.56|75.86|76.4|75.7|361
1669392000000|2022-11-25 16:00:00|76.51|75.81|76.29|75.59|76.53|75.83|76.23|75.53|473
1669392300000|2022-11-25 16:05:00|76.28|75.58|76.16|75.46|76.33|75.63|76.12|75.42|395
1669392600000|2022-11-25 16:10:00|76.17|75.47|75.62|74.92|76.19|75.49|75.59|74.89|597
1669392900000|2022-11-25 16:15:00|75.61|74.91|74.92|74.22|75.73|75.03|74.88|74.18|602
1669393200000|2022-11-25 16:20:00|74.91|74.21|75.04|74.34|75.13|74.43|74.42|73.72|700
1669393500000|2022-11-25 16:25:00|75.05|74.35|74.64|73.94|75.11|74.41|74.48|73.78|726
1669393800000|2022-11-25 16:30:00|74.63|73.93|74.58|73.88|74.71|74.01|74.44|73.74|572
1669394100000|2022-11-25 16:35:00|74.59|73.89|74.78|74.08|74.83|74.13|74.2|73.5|537
1669394400000|2022-11-25 16:40:00|74.75|74.05|74.76|74.06|74.81|74.11|74.62|73.92|468
1669394700000|2022-11-25 16:45:00|74.77|74.07|74.97|74.27|74.99|74.29|74.69|73.99|549
1669395000000|2022-11-25 16:50:00|74.98|74.28|74.58|73.88|74.98|74.28|74.55|73.85|468
1669395300000|2022-11-25 16:55:00|74.57|73.87|74.72|74.02|74.87|74.17|74.57|73.87|391
1669395600000|2022-11-25 17:00:00|74.74|74.04|74.93|74.23|74.98|74.28|74.72|74.02|345
1669395900000|2022-11-25 17:05:00|74.92|74.22|75.1|74.4|75.1|74.4|74.77|74.07|555
1669396200000|2022-11-25 17:10:00|75.09|74.39|75.08|74.38|75.1|74.4|74.85|74.15|511
1669396500000|2022-11-25 17:15:00|75.05|74.35|75.06|74.36|75.19|74.49|74.96|74.26|455
1669396800000|2022-11-25 17:20:00|75.03|74.33|74.93|74.23|75.07|74.37|74.82|74.12|409
1669397100000|2022-11-25 17:25:00|74.94|74.24|74.94|74.24|75.05|74.35|74.86|74.16|329
1669397400000|2022-11-25 17:30:00|74.92|74.22|74.9|74.2|75.07|74.37|74.89|74.19|364
1669397700000|2022-11-25 17:35:00|74.92|74.22|75.24|74.54|75.24|74.54|74.84|74.14|286
1669398000000|2022-11-25 17:40:00|75.25|74.55|75.28|74.58|75.28|74.58|75.11|74.41|319
1669398300000|2022-11-25 17:45:00|75.27|74.57|75.33|74.63|75.48|74.78|75.25|74.55|410
1669398600000|2022-11-25 17:50:00|75.3|74.6|75.17|74.47|75.35|74.65|75.08|74.38|442
1669398900000|2022-11-25 17:55:00|75.16|74.46|75.14|74.44|75.31|74.61|75.11|74.41|254
1669399200000|2022-11-25 18:00:00|75.15|74.45|75.08|74.38|75.17|74.47|74.95|74.25|343
1669399500000|2022-11-25 18:05:00|75.09|74.39|75.33|74.63|75.34|74.64|75.01|74.31|346
1669399800000|2022-11-25 18:10:00|75.34|74.64|75.22|74.52|75.34|74.64|75.15|74.45|365
1669400100000|2022-11-25 18:15:00|75.21|74.51|75.25|74.55|75.3|74.6|75.1|74.4|263
1669400400000|2022-11-25 18:20:00|75.26|74.56|75.3|74.6|75.4|74.7|75.21|74.51|192
1669400700000|2022-11-25 18:25:00|75.29|74.59|75.31|74.61|75.38|74.68|75.16|74.46|282
1669401000000|2022-11-25 18:30:00|75.32|74.62|75.31|74.61|75.43|74.73|75.28|74.58|256
1669401300000|2022-11-25 18:35:00|75.32|74.62|75.08|74.38|75.38|74.68|75.05|74.35|288
1669401600000|2022-11-25 18:40:00|75.07|74.37|75.14|74.44|75.32|74.62|75.07|74.37|287
1669401900000|2022-11-25 18:45:00|75.15|74.45|75.23|74.53|75.25|74.55|75.02|74.32|325
1669402200000|2022-11-25 18:50:00|75.21|74.51|75.04|74.34|75.31|74.61|74.99|74.29|417
1669402500000|2022-11-25 18:55:00|75.03|74.33|75.24|74.54|75.28|74.58|75.02|74.32|329
1669402800000|2022-11-25 19:00:00|75.22|74.52|75.14|74.44|75.31|74.61|75.09|74.39|293
1669403100000|2022-11-25 19:05:00|75.12|74.42|75.22|74.52|75.29|74.59|75.11|74.41|232
1669403400000|2022-11-25 19:10:00|75.23|74.53|75.14|74.44|75.32|74.62|75.14|74.44|288
1669403700000|2022-11-25 19:15:00|75.15|74.45|75.62|74.92|75.63|74.93|75.11|74.41|430
1669404000000|2022-11-25 19:20:00|75.58|74.88|75.56|74.86|75.69|74.99|75.52|74.82|390
1669404300000|2022-11-25 19:25:00|75.55|74.85|75.5|74.8|75.76|75.06|75.49|74.79|362
1669404600000|2022-11-25 19:30:00|75.51|74.81|75.6|74.9|75.75|75.05|75.49|74.79|262
1669404900000|2022-11-25 19:35:00|75.59|74.89|75.76|75.06|75.83|75.13|75.58|74.88|397
1669405200000|2022-11-25 19:40:00|75.74|75.04|75.6|74.9|75.77|75.07|75.56|74.86|207
1669405500000|2022-11-25 19:45:00|75.59|74.89|75.67|74.97|75.71|75.01|75.56|74.86|256
1669405800000|2022-11-25 19:50:00|75.66|74.96|75.63|74.93|75.76|75.06|75.6|74.9|301
1669406100000|2022-11-25 19:55:00|75.62|74.92|75.55|74.85|75.68|74.98|75.5|74.8|289
1669406400000|2022-11-25 20:00:00|75.56|74.86|75.63|74.93|75.66|74.96|75.49|74.79|349
1669406700000|2022-11-25 20:05:00|75.61|74.91|75.6|74.9|75.63|74.93|75.5|74.8|209
1669407000000|2022-11-25 20:10:00|75.61|74.91|75.41|74.71|75.62|74.92|75.38|74.68|332
1669407300000|2022-11-25 20:15:00|75.42|74.72|75.52|74.82|75.6|74.9|75.36|74.66|332
1669407600000|2022-11-25 20:20:00|75.53|74.83|75.74|75.04|75.93|75.23|75.52|74.82|522
1669407900000|2022-11-25 20:25:00|75.73|75.03|75.71|75.01|75.8|75.1|75.68|74.98|308
1669408200000|2022-11-25 20:30:00|75.72|75.02|75.5|74.8|75.81|75.11|75.48|74.78|341
1669408500000|2022-11-25 20:35:00|75.51|74.81|75.42|74.72|75.6|74.9|75.39|74.69|283
1669408800000|2022-11-25 20:40:00|75.43|74.73|75.11|74.41|75.44|74.74|75.07|74.37|386
1669409100000|2022-11-25 20:45:00|75.1|74.4|74.94|74.24|75.18|74.48|74.89|74.19|356
1669409400000|2022-11-25 20:50:00|74.95|74.25|74.73|74.03|74.95|74.25|74.66|73.96|355
1669409700000|2022-11-25 20:55:00|74.74|74.04|74.86|74.16|74.93|74.23|74.71|74.01|189
1669410000000|2022-11-25 21:00:00|74.87|74.17|74.82|74.12|74.97|74.27|74.82|74.12|147
1669410300000|2022-11-25 21:05:00|74.83|74.13|74.87|74.17|74.88|74.18|74.82|74.12|82
1669410600000|2022-11-25 21:10:00|74.86|74.16|74.98|74.28|75.02|74.32|74.84|74.14|146
1669410900000|2022-11-25 21:15:00|74.97|74.27|74.83|74.13|74.98|74.28|74.82|74.12|141
1669411200000|2022-11-25 21:20:00|74.84|74.14|74.76|74.06|74.85|74.15|74.67|73.97|133
1669411500000|2022-11-25 21:25:00|74.77|74.07|74.64|73.94|74.79|74.09|74.6|73.9|113
1669411800000|2022-11-25 21:30:00|74.65|73.95|74.76|74.06|74.8|74.1|74.62|73.92|128
1669412100000|2022-11-25 21:35:00|74.77|74.07|74.86|74.16|74.86|74.16|74.7|74|119
1669412400000|2022-11-25 21:40:00|74.87|74.17|74.91|74.21|74.92|74.22|74.8|74.1|98
1669412700000|2022-11-25 21:45:00|74.9|74.2|74.98|74.28|75.05|74.35|74.85|74.15|100
1669413000000|2022-11-25 21:50:00|74.99|74.29|74.95|74.25|75.02|74.32|74.91|74.21|81
1669413300000|2022-11-25 21:55:00|74.96|74.26|75.02|74.32|75.16|74.46|74.93|74.23|110
1669449600000|2022-11-26 08:00:00|78.74|78.04|78.36|77.66|78.75|78.05|78.28|77.58|306
1669449900000|2022-11-26 08:05:00|78.37|77.67|78.87|78.17|78.95|78.25|78.35|77.65|270
1669450200000|2022-11-26 08:10:00|78.86|78.16|78.75|78.05|78.98|78.28|78.5|77.8|268
1669450500000|2022-11-26 08:15:00|78.76|78.06|78.4|77.7|78.96|78.26|78.35|77.65|288
1669450800000|2022-11-26 08:20:00|78.41|77.71|78.47|77.77|78.52|77.82|78.3|77.6|171
1669451100000|2022-11-26 08:25:00|78.48|77.78|78.56|77.86|78.67|77.97|78.48|77.78|105
1669451400000|2022-11-26 08:30:00|78.57|77.87|78.91|78.21|79.2|78.5|78.23|77.53|334
1669451700000|2022-11-26 08:35:00|78.9|78.2|78.57|77.87|78.91|78.21|78.57|77.87|257
1669452000000|2022-11-26 08:40:00|78.56|77.86|78.49|77.79|78.57|77.87|78.38|77.68|220
1669452300000|2022-11-26 08:45:00|78.48|77.78|78.37|77.67|78.55|77.85|78.29|77.59|185
1669452600000|2022-11-26 08:50:00|78.38|77.68|78.36|77.66|78.41|77.71|78.3|77.6|106
1669452900000|2022-11-26 08:55:00|78.37|77.67|78.17|77.47|78.38|77.68|78.08|77.38|170
1669453200000|2022-11-26 09:00:00|78.18|77.48|78.11|77.41|78.32|77.62|77.97|77.27|256
1669453500000|2022-11-26 09:05:00|78.1|77.4|78.17|77.47|78.35|77.65|78.1|77.4|212
1669453800000|2022-11-26 09:10:00|78.16|77.46|78.14|77.44|78.21|77.51|78.04|77.34|190
1669454100000|2022-11-26 09:15:00|78.15|77.45|78.05|77.35|78.15|77.45|78|77.3|160
1669454400000|2022-11-26 09:20:00|78.04|77.34|77.9|77.2|78.05|77.35|77.82|77.12|192
1669454700000|2022-11-26 09:25:00|77.91|77.21|77.92|77.22|78.06|77.36|77.85|77.15|161
1669455000000|2022-11-26 09:30:00|77.91|77.21|77.96|77.26|78.03|77.33|77.82|77.12|176
1669455300000|2022-11-26 09:35:00|77.97|77.27|78.22|77.52|78.24|77.54|77.85|77.15|185
1669455600000|2022-11-26 09:40:00|78.26|77.56|78.11|77.41|78.3|77.6|78.06|77.36|193
1669455900000|2022-11-26 09:45:00|78.1|77.4|78.15|77.45|78.19|77.49|78|77.3|198
1669456200000|2022-11-26 09:50:00|78.16|77.46|78.14|77.44|78.29|77.59|78|77.3|203
1669456500000|2022-11-26 09:55:00|78.13|77.43|77.94|77.24|78.18|77.48|77.93|77.23|170
1669456800000|2022-11-26 10:00:00|77.93|77.23|77.81|77.11|78.01|77.31|77.66|76.96|200
1669457100000|2022-11-26 10:05:00|77.8|77.1|78.34|77.64|78.47|77.77|77.76|77.06|273
1669457400000|2022-11-26 10:10:00|78.35|77.65|78.65|77.95|78.73|78.03|78.24|77.54|413
1669457700000|2022-11-26 10:15:00|78.64|77.94|78.3|77.6|78.73|78.03|78.3|77.6|256
1669458000000|2022-11-26 10:20:00|78.31|77.61|78.49|77.79|78.62|77.92|78.17|77.47|250
1669458300000|2022-11-26 10:25:00|78.5|77.8|78.47|77.77|78.62|77.92|78.42|77.72|136
1669458600000|2022-11-26 10:30:00|78.46|77.76|78.33|77.63|78.56|77.86|78.31|77.61|198
1669458900000|2022-11-26 10:35:00|78.34|77.64|78.33|77.63|78.44|77.74|78.29|77.59|156
1669459200000|2022-11-26 10:40:00|78.34|77.64|78.4|77.7|78.4|77.7|78.26|77.56|120
1669459500000|2022-11-26 10:45:00|78.42|77.72|78.02|77.32|78.44|77.74|78.01|77.31|173
1669459800000|2022-11-26 10:50:00|78.03|77.33|78.19|77.49|78.27|77.57|78.03|77.33|196
1669460100000|2022-11-26 10:55:00|78.2|77.5|78.24|77.54|78.29|77.59|78.05|77.35|160
1669460400000|2022-11-26 11:00:00|78.25|77.55|78.42|77.72|78.58|77.88|78.06|77.36|232
1669460700000|2022-11-26 11:05:00|78.43|77.73|78.1|77.4|78.47|77.77|78.1|77.4|149
1669461000000|2022-11-26 11:10:00|78.11|77.41|77.94|77.24|78.15|77.45|77.76|77.06|277
1669461300000|2022-11-26 11:15:00|77.95|77.25|78.06|77.36|78.11|77.41|77.82|77.12|174
1669461600000|2022-11-26 11:20:00|78.05|77.35|78.09|77.39|78.21|77.51|78.03|77.33|152
1669461900000|2022-11-26 11:25:00|78.08|77.38|78.01|77.31|78.17|77.47|78.01|77.31|120
1669462200000|2022-11-26 11:30:00|78|77.3|77.99|77.29|78.13|77.43|77.88|77.18|163
1669462500000|2022-11-26 11:35:00|77.98|77.28|78.14|77.44|78.14|77.44|77.97|77.27|102
1669462800000|2022-11-26 11:40:00|78.15|77.45|78.08|77.38|78.32|77.62|78.08|77.38|152
1669463100000|2022-11-26 11:45:00|78.07|77.37|77.9|77.2|78.07|77.37|77.78|77.08|169
1669463400000|2022-11-26 11:50:00|77.89|77.19|77.97|77.27|77.98|77.28|77.7|77|165
1669463700000|2022-11-26 11:55:00|77.98|77.28|78.06|77.36|78.11|77.41|77.91|77.21|102
1669464000000|2022-11-26 12:00:00|78.07|77.37|77.91|77.21|78.12|77.42|77.9|77.2|129
1669464300000|2022-11-26 12:05:00|77.9|77.2|77.77|77.07|77.92|77.22|77.71|77.01|132
1669464600000|2022-11-26 12:10:00|77.76|77.06|77.79|77.09|77.87|77.17|77.74|77.04|97
1669464900000|2022-11-26 12:15:00|77.8|77.1|77.7|77|77.84|77.14|77.68|76.98|94
1669465200000|2022-11-26 12:20:00|77.69|76.99|77.88|77.18|77.99|77.29|77.68|76.98|113
1669465500000|2022-11-26 12:25:00|77.87|77.17|78.2|77.5|78.27|77.57|77.87|77.17|227
1669465800000|2022-11-26 12:30:00|78.21|77.51|78.12|77.42|78.33|77.63|77.99|77.29|192
1669466100000|2022-11-26 12:35:00|78.13|77.43|77.95|77.25|78.14|77.44|77.95|77.25|105
1669466400000|2022-11-26 12:40:00|77.96|77.26|77.99|77.29|78.05|77.35|77.82|77.12|199
1669466700000|2022-11-26 12:45:00|78|77.3|77.85|77.15|78.04|77.34|77.84|77.14|91
1669467000000|2022-11-26 12:50:00|77.86|77.16|77.95|77.25|77.97|77.27|77.85|77.15|116
1669467300000|2022-11-26 12:55:00|77.96|77.26|78.17|77.47|78.24|77.54|77.95|77.25|166
1669467600000|2022-11-26 13:00:00|78.18|77.48|78.19|77.49|78.29|77.59|78.1|77.4|168
1669467900000|2022-11-26 13:05:00|78.18|77.48|78.56|77.86|78.61|77.91|78.18|77.48|200
1669468200000|2022-11-26 13:10:00|78.55|77.85|78.42|77.72|78.57|77.87|78.29|77.59|204
1669468500000|2022-11-26 13:15:00|78.41|77.71|78.31|77.61|78.53|77.83|78.31|77.61|116
1669468800000|2022-11-26 13:20:00|78.32|77.62|78.52|77.82|78.52|77.82|78.23|77.53|140
1669469100000|2022-11-26 13:25:00|78.51|77.81|78.44|77.74|78.62|77.92|78.42|77.72|147
1669469400000|2022-11-26 13:30:00|78.43|77.73|78.41|77.71|78.49|77.79|78.31|77.61|156
1669469700000|2022-11-26 13:35:00|78.42|77.72|78.48|77.78|78.5|77.8|78.4|77.7|88
1669470000000|2022-11-26 13:40:00|78.49|77.79|78.71|78.01|78.72|78.02|78.48|77.78|137
1669470300000|2022-11-26 13:45:00|78.7|78|78.5|77.8|78.86|78.16|78.5|77.8|167
1669470600000|2022-11-26 13:50:00|78.51|77.81|78.43|77.73|78.67|77.97|78.37|77.67|147
1669470900000|2022-11-26 13:55:00|78.44|77.74|78.34|77.64|78.51|77.81|78.26|77.56|152
1669471200000|2022-11-26 14:00:00|78.35|77.65|78.19|77.49|78.42|77.72|78.12|77.42|162
1669471500000|2022-11-26 14:05:00|78.18|77.48|78.47|77.77|78.48|77.78|78.12|77.42|171
1669471800000|2022-11-26 14:10:00|78.46|77.76|78.67|77.97|78.77|78.07|78.41|77.71|175
1669472100000|2022-11-26 14:15:00|78.68|77.98|78.73|78.03|78.75|78.05|78.6|77.9|175
1669472400000|2022-11-26 14:20:00|78.72|78.02|78.79|78.09|78.83|78.13|78.62|77.92|206
1669472700000|2022-11-26 14:25:00|78.78|78.08|79.51|78.81|79.74|79.04|78.75|78.05|586
1669473000000|2022-11-26 14:30:00|79.52|78.82|79.46|78.76|79.95|79.25|79.38|78.68|449
1669473300000|2022-11-26 14:35:00|79.45|78.75|79.41|78.71|79.58|78.88|79.22|78.52|300
1669473600000|2022-11-26 14:40:00|79.42|78.72|78.87|78.17|79.81|79.11|78.87|78.17|447
1669473900000|2022-11-26 14:45:00|78.86|78.16|78.29|77.59|79.05|78.35|78.26|77.56|427
1669474200000|2022-11-26 14:50:00|78.3|77.6|77.93|77.23|78.3|77.6|77.58|76.88|515
1669474500000|2022-11-26 14:55:00|77.92|77.22|77.63|76.93|77.92|77.22|77.28|76.58|487
1669474800000|2022-11-26 15:00:00|77.62|76.92|77.02|76.32|77.76|77.06|76.98|76.28|517
1669475100000|2022-11-26 15:05:00|77.03|76.33|77.52|76.82|77.58|76.88|77.02|76.32|376
1669475400000|2022-11-26 15:10:00|77.53|76.83|77.04|76.34|77.63|76.93|77.04|76.34|255
1669475700000|2022-11-26 15:15:00|77.05|76.35|76.59|75.89|77.05|76.35|76.56|75.86|475
1669476000000|2022-11-26 15:20:00|76.58|75.88|76.61|75.91|76.71|76.01|76.44|75.74|390
1669476300000|2022-11-26 15:25:00|76.62|75.92|77.01|76.31|77.04|76.34|76.58|75.88|302
1669476600000|2022-11-26 15:30:00|77|76.3|76.49|75.79|77.03|76.33|76.47|75.77|338
1669476900000|2022-11-26 15:35:00|76.48|75.78|76.39|75.69|76.79|76.09|76.39|75.69|331
1669477200000|2022-11-26 15:40:00|76.4|75.7|76.68|75.98|76.76|76.06|76.22|75.52|345
1669477500000|2022-11-26 15:45:00|76.69|75.99|76.72|76.02|76.85|76.15|76.66|75.96|298
1669477800000|2022-11-26 15:50:00|76.71|76.01|76.73|76.03|76.78|76.08|76.56|75.86|184
1669478100000|2022-11-26 15:55:00|76.72|76.02|76.74|76.04|76.79|76.09|76.64|75.94|148
1669478400000|2022-11-26 16:00:00|76.75|76.05|76.84|76.14|76.85|76.15|76.49|75.79|260
1669478700000|2022-11-26 16:05:00|76.85|76.15|76.91|76.21|77.06|76.36|76.79|76.09|269
1669479000000|2022-11-26 16:10:00|76.9|76.2|76.98|76.28|77.06|76.36|76.79|76.09|260
1669479300000|2022-11-26 16:15:00|76.99|76.29|77.11|76.41|77.16|76.46|76.96|76.26|324
1669479600000|2022-11-26 16:20:00|77.1|76.4|76.93|76.23|77.11|76.41|76.85|76.15|251
1669479900000|2022-11-26 16:25:00|76.94|76.24|77|76.3|77.09|76.39|76.92|76.22|251
1669480200000|2022-11-26 16:30:00|77.01|76.31|76.74|76.04|77.03|76.33|76.69|75.99|258
1669480500000|2022-11-26 16:35:00|76.73|76.03|76.5|75.8|76.82|76.12|76.49|75.79|332
1669480800000|2022-11-26 16:40:00|76.49|75.79|76.66|75.96|76.67|75.97|76.45|75.75|423
1669481100000|2022-11-26 16:45:00|76.67|75.97|76.51|75.81|76.7|76|76.45|75.75|351
1669481400000|2022-11-26 16:50:00|76.52|75.82|76.33|75.63|76.59|75.89|76.29|75.59|441
1669481700000|2022-11-26 16:55:00|76.32|75.62|76.25|75.55|76.4|75.7|76.11|75.41|405
1669482000000|2022-11-26 17:00:00|76.24|75.54|76.44|75.74|76.45|75.75|76.09|75.39|442
1669482300000|2022-11-26 17:05:00|76.45|75.75|76.52|75.82|76.54|75.84|76.28|75.58|495
1669482600000|2022-11-26 17:10:00|76.51|75.81|76.59|75.89|76.7|76|76.47|75.77|231
1669482900000|2022-11-26 17:15:00|76.58|75.88|76.58|75.88|76.67|75.97|76.5|75.8|135
1669483200000|2022-11-26 17:20:00|76.59|75.89|76.52|75.82|76.6|75.9|76.46|75.76|140
1669483500000|2022-11-26 17:25:00|76.53|75.83|76.56|75.86|76.61|75.91|76.41|75.71|113
1669483800000|2022-11-26 17:30:00|76.57|75.87|76.45|75.75|76.59|75.89|76.39|75.69|125
1669484100000|2022-11-26 17:35:00|76.44|75.74|76.41|75.71|76.52|75.82|76.37|75.67|133
1669484400000|2022-11-26 17:40:00|76.42|75.72|76.48|75.78|76.5|75.8|76.39|75.69|106
1669484700000|2022-11-26 17:45:00|76.47|75.77|76.38|75.68|76.47|75.77|76.33|75.63|100
1669485000000|2022-11-26 17:50:00|76.37|75.67|76.37|75.67|76.38|75.68|76.27|75.57|95
1669485300000|2022-11-26 17:55:00|76.38|75.68|76.28|75.58|76.41|75.71|76.28|75.58|88
1669485600000|2022-11-26 18:00:00|76.29|75.59|76.28|75.58|76.34|75.64|76.13|75.43|115
1669485900000|2022-11-26 18:05:00|76.29|75.59|76.22|75.52|76.3|75.6|76.21|75.51|90
1669486200000|2022-11-26 18:10:00|76.23|75.53|76|75.3|76.28|75.58|75.94|75.24|144
1669486500000|2022-11-26 18:15:00|75.99|75.29|76.16|75.46|76.21|75.51|75.99|75.29|143
1669486800000|2022-11-26 18:20:00|76.18|75.48|76.3|75.6|76.32|75.62|76.13|75.43|94
1669487100000|2022-11-26 18:25:00|76.31|75.61|76.23|75.53|76.34|75.64|76.17|75.47|126
1669487400000|2022-11-26 18:30:00|76.24|75.54|76.16|75.46|76.29|75.59|76.14|75.44|134
1669487700000|2022-11-26 18:35:00|76.15|75.45|76.17|75.47|76.21|75.51|76.14|75.44|100
1669488000000|2022-11-26 18:40:00|76.18|75.48|76.45|75.75|76.45|75.75|76.17|75.47|180
1669488300000|2022-11-26 18:45:00|76.44|75.74|76.48|75.78|76.48|75.78|76.39|75.69|130
1669488600000|2022-11-26 18:50:00|76.47|75.77|76.2|75.5|76.49|75.79|76.18|75.48|192
1669488900000|2022-11-26 18:55:00|76.21|75.51|76.17|75.47|76.32|75.62|76.15|75.45|140
1669489200000|2022-11-26 19:00:00|76.16|75.46|76.12|75.42|76.23|75.53|76|75.3|298
1669489500000|2022-11-26 19:05:00|76.13|75.43|76.45|75.75|76.46|75.76|76.13|75.43|169
1669489800000|2022-11-26 19:10:00|76.46|75.76|76.55|75.85|76.57|75.87|76.36|75.66|185
1669490100000|2022-11-26 19:15:00|76.54|75.84|76.96|76.26|77.03|76.33|76.53|75.83|236
1669490400000|2022-11-26 19:20:00|76.95|76.25|76.91|76.21|77.01|76.31|76.85|76.15|204
1669490700000|2022-11-26 19:25:00|76.9|76.2|76.82|76.12|76.9|76.2|76.72|76.02|154
1669491000000|2022-11-26 19:30:00|76.81|76.11|76.8|76.1|77.01|76.31|76.78|76.08|161
1669491300000|2022-11-26 19:35:00|76.79|76.09|76.73|76.03|76.81|76.11|76.73|76.03|63
1669491600000|2022-11-26 19:40:00|76.72|76.02|76.83|76.13|76.86|76.16|76.72|76.02|77
1669491900000|2022-11-26 19:45:00|76.84|76.14|76.79|76.09|76.84|76.14|76.74|76.04|74
1669492200000|2022-11-26 19:50:00|76.8|76.1|76.95|76.25|77|76.3|76.8|76.1|69
1669492500000|2022-11-26 19:55:00|76.94|76.24|76.89|76.19|76.98|76.28|76.88|76.18|101
1669492800000|2022-11-26 20:00:00|76.9|76.2|77.11|76.41|77.12|76.42|76.9|76.2|158
1669493100000|2022-11-26 20:05:00|77.1|76.4|77.19|76.49|77.31|76.61|77.05|76.35|159
1669493400000|2022-11-26 20:10:00|77.18|76.48|77.26|76.56|77.31|76.61|77.14|76.44|156
1669493700000|2022-11-26 20:15:00|77.25|76.55|77.14|76.44|77.26|76.56|77.01|76.31|125
1669494000000|2022-11-26 20:20:00|77.13|76.43|77.02|76.32|77.14|76.44|77.01|76.31|59
1669494300000|2022-11-26 20:25:00|77.01|76.31|76.94|76.24|77.03|76.33|76.85|76.15|93
1669494600000|2022-11-26 20:30:00|76.93|76.23|77.05|76.35|77.06|76.36|76.93|76.23|80
1669494900000|2022-11-26 20:35:00|77.04|76.34|77.46|76.76|77.48|76.78|77.03|76.33|167
1669495200000|2022-11-26 20:40:00|77.45|76.75|77.37|76.67|77.48|76.78|77.31|76.61|147
1669495500000|2022-11-26 20:45:00|77.38|76.68|77.4|76.7|77.55|76.85|77.29|76.59|179
1669495800000|2022-11-26 20:50:00|77.39|76.69|77.29|76.59|77.41|76.71|77.27|76.57|89
1669496100000|2022-11-26 20:55:00|77.3|76.6|77.33|76.63|77.41|76.71|77.3|76.6|97
1669496400000|2022-11-26 21:00:00|77.34|76.64|77.27|76.57|77.45|76.75|77.26|76.56|152
1669496700000|2022-11-26 21:05:00|77.26|76.56|77.25|76.55|77.32|76.62|77.13|76.43|181
1669497000000|2022-11-26 21:10:00|77.26|76.56|77.4|76.7|77.42|76.72|77.16|76.46|177
1669497300000|2022-11-26 21:15:00|77.39|76.69|77.38|76.68|77.45|76.75|77.36|76.66|125
1669497600000|2022-11-26 21:20:00|77.37|76.67|77.39|76.69|77.43|76.73|77.34|76.64|105
1669497900000|2022-11-26 21:25:00|77.38|76.68|77.48|76.78|77.49|76.79|77.38|76.68|183
1669498200000|2022-11-26 21:30:00|77.47|76.77|77.51|76.81|77.51|76.81|77.43|76.73|132
1669498500000|2022-11-26 21:35:00|77.52|76.82|77.38|76.68|77.62|76.92|77.38|76.68|159
1669498800000|2022-11-26 21:40:00|77.36|76.66|77.19|76.49|77.37|76.67|77.18|76.48|114
1669499100000|2022-11-26 21:45:00|77.18|76.48|77.27|76.57|77.29|76.59|77.12|76.42|79
1669499400000|2022-11-26 21:50:00|77.26|76.56|77.23|76.53|77.34|76.64|77.22|76.52|95
1669499700000|2022-11-26 21:55:00|77.22|76.52|77.14|76.44|77.25|76.55|77.06|76.36|123
1669500000000|2022-11-26 22:00:00|77.15|76.45|77.16|76.46|77.29|76.59|77.09|76.39|102
1669500300000|2022-11-26 22:05:00|77.17|76.47|77.05|76.35|77.22|76.52|77.03|76.33|88
1669500600000|2022-11-26 22:10:00|77.06|76.36|76.91|76.21|77.07|76.37|76.91|76.21|76
1669500900000|2022-11-26 22:15:00|76.92|76.22|76.91|76.21|77.07|76.37|76.88|76.18|142
1669501200000|2022-11-26 22:20:00|76.9|76.2|76.91|76.21|76.96|76.26|76.89|76.19|106
1669501500000|2022-11-26 22:25:00|76.9|76.2|76.86|76.16|76.91|76.21|76.84|76.14|80
1669501800000|2022-11-26 22:30:00|76.87|76.17|76.64|75.94|76.88|76.18|76.6|75.9|112
1669502100000|2022-11-26 22:35:00|76.63|75.93|76.61|75.91|76.8|76.1|76.61|75.91|127
1669502400000|2022-11-26 22:40:00|76.6|75.9|76.29|75.59|76.72|76.02|76.18|75.48|174
1669502700000|2022-11-26 22:45:00|76.28|75.58|76.3|75.6|76.37|75.67|76.01|75.31|252
1669503000000|2022-11-26 22:50:00|76.31|75.61|76.5|75.8|76.54|75.84|76.11|75.41|255
1669503300000|2022-11-26 22:55:00|76.49|75.79|76.58|75.88|76.61|75.91|76.43|75.73|183
1669503600000|2022-11-26 23:00:00|76.57|75.87|76.79|76.09|76.81|76.11|76.51|75.81|222
1669503900000|2022-11-26 23:05:00|76.78|76.08|76.79|76.09|76.84|76.14|76.65|75.95|201
1669504200000|2022-11-26 23:10:00|76.8|76.1|76.78|76.08|76.88|76.18|76.74|76.04|143
1669504500000|2022-11-26 23:15:00|76.77|76.07|76.83|76.13|76.9|76.2|76.69|75.99|122
1669504800000|2022-11-26 23:20:00|76.84|76.14|76.86|76.16|76.93|76.23|76.77|76.07|133
1669505100000|2022-11-26 23:25:00|76.87|76.17|76.73|76.03|76.87|76.17|76.63|75.93|117
1669505400000|2022-11-26 23:30:00|76.72|76.02|76.7|76|76.73|76.03|76.53|75.83|121
1669505700000|2022-11-26 23:35:00|76.69|75.99|76.6|75.9|76.7|76|76.51|75.81|108
1669506000000|2022-11-26 23:40:00|76.61|75.91|76.81|76.11|76.82|76.12|76.6|75.9|139
1669506300000|2022-11-26 23:45:00|76.8|76.1|76.77|76.07|76.81|76.11|76.66|75.96|153
1669506600000|2022-11-26 23:50:00|76.78|76.08|76.75|76.05|76.86|76.16|76.66|75.96|127
1669506900000|2022-11-26 23:55:00|76.76|76.06|76.82|76.12|76.84|76.14|76.67|75.97|122
1669507200000|2022-11-27 00:00:00|76.81|76.11|77.12|76.42|77.12|76.42|76.72|76.02|212
1669507500000|2022-11-27 00:05:00|77.11|76.41|77.48|76.78|77.59|76.89|77.03|76.33|271
1669507800000|2022-11-27 00:10:00|77.45|76.75|77.72|77.02|77.74|77.04|77.32|76.62|270
1669508100000|2022-11-27 00:15:00|77.73|77.03|77.79|77.09|77.79|77.09|77.33|76.63|339
1669508400000|2022-11-27 00:20:00|77.89|77.19|77.83|77.13|77.95|77.25|77.7|77|260
1669508700000|2022-11-27 00:25:00|77.84|77.14|78.12|77.42|78.15|77.45|77.83|77.13|258
1669509000000|2022-11-27 00:30:00|78.11|77.41|78.07|77.37|78.35|77.65|77.93|77.23|410
1669509300000|2022-11-27 00:35:00|78.06|77.36|78.23|77.53|78.31|77.61|78|77.3|257
1669509600000|2022-11-27 00:40:00|78.25|77.55|78.11|77.41|78.29|77.59|78.05|77.35|222
1669509900000|2022-11-27 00:45:00|78.1|77.4|78.04|77.34|78.21|77.51|78.02|77.32|170
1669510200000|2022-11-27 00:50:00|78.03|77.33|77.82|77.12|78.03|77.33|77.81|77.11|170
1669510500000|2022-11-27 00:55:00|77.81|77.11|77.8|77.1|77.87|77.17|77.71|77.01|225
1669510800000|2022-11-27 01:00:00|77.79|77.09|77.75|77.05|78.05|77.35|77.75|77.05|226
1669511100000|2022-11-27 01:05:00|77.74|77.04|77.58|76.88|77.75|77.05|77.55|76.85|180
1669511400000|2022-11-27 01:10:00|77.57|76.87|77.67|76.97|77.67|76.97|77.39|76.69|197
1669511700000|2022-11-27 01:15:00|77.66|76.96|77.82|77.12|77.88|77.18|77.56|76.86|174
1669512000000|2022-11-27 01:20:00|77.83|77.13|77.94|77.24|78|77.3|77.82|77.12|198
1669512300000|2022-11-27 01:25:00|77.95|77.25|78.01|77.31|78.2|77.5|77.95|77.25|146
1669512600000|2022-11-27 01:30:00|78.02|77.32|77.94|77.24|78.04|77.34|77.85|77.15|200
1669512900000|2022-11-27 01:35:00|77.93|77.23|77.87|77.17|77.93|77.23|77.73|77.03|141
1669513200000|2022-11-27 01:40:00|77.85|77.15|77.77|77.07|77.86|77.16|77.73|77.03|87
1669513500000|2022-11-27 01:45:00|77.76|77.06|77.75|77.05|77.85|77.15|77.69|76.99|153
1669513800000|2022-11-27 01:50:00|77.76|77.06|77.89|77.19|78.01|77.31|77.76|77.06|136
1669514100000|2022-11-27 01:55:00|77.88|77.18|78.03|77.33|78.09|77.39|77.83|77.13|142
1669514400000|2022-11-27 02:00:00|78.02|77.32|77.9|77.2|78.04|77.34|77.83|77.13|135
1669514700000|2022-11-27 02:05:00|77.91|77.21|77.75|77.05|77.93|77.23|77.75|77.05|81
1669515000000|2022-11-27 02:10:00|77.74|77.04|77.71|77.01|77.78|77.08|77.6|76.9|179
1669515300000|2022-11-27 02:15:00|77.72|77.02|77.69|76.99|77.75|77.05|77.62|76.92|90
1669515600000|2022-11-27 02:20:00|77.7|77|77.93|77.23|77.93|77.23|77.69|76.99|108
1669515900000|2022-11-27 02:25:00|77.92|77.22|77.74|77.04|77.92|77.22|77.7|77|123
1669516200000|2022-11-27 02:30:00|77.73|77.03|77.82|77.12|77.91|77.21|77.7|77|85
1669516500000|2022-11-27 02:35:00|77.81|77.11|77.87|77.17|77.88|77.18|77.8|77.1|36
1669516800000|2022-11-27 02:40:00|77.86|77.16|77.93|77.23|77.94|77.24|77.85|77.15|46
1669517100000|2022-11-27 02:45:00|77.92|77.22|77.72|77.02|77.95|77.25|77.68|76.98|74
1669517400000|2022-11-27 02:50:00|77.73|77.03|77.83|77.13|77.87|77.17|77.72|77.02|136
1669517700000|2022-11-27 02:55:00|77.84|77.14|78.08|77.38|78.17|77.47|77.84|77.14|197
1669518000000|2022-11-27 03:00:00|78.07|77.37|77.93|77.23|78.21|77.51|77.88|77.18|236
1669518300000|2022-11-27 03:05:00|77.92|77.22|77.78|77.08|77.95|77.25|77.76|77.06|104
1669518600000|2022-11-27 03:10:00|77.79|77.09|77.68|76.98|77.82|77.12|77.67|76.97|114
1669518900000|2022-11-27 03:15:00|77.67|76.97|77.74|77.04|77.76|77.06|77.57|76.87|97
1669519200000|2022-11-27 03:20:00|77.73|77.03|77.83|77.13|77.85|77.15|77.7|77|90
1669519500000|2022-11-27 03:25:00|77.82|77.12|77.83|77.13|77.91|77.21|77.82|77.12|74
1669519800000|2022-11-27 03:30:00|77.85|77.15|77.71|77.01|77.87|77.17|77.69|76.99|61
1669520100000|2022-11-27 03:35:00|77.7|77|77.64|76.94|77.71|77.01|77.63|76.93|81
1669520400000|2022-11-27 03:40:00|77.65|76.95|77.73|77.03|77.73|77.03|77.62|76.92|52
1669520700000|2022-11-27 03:45:00|77.74|77.04|77.86|77.16|77.86|77.16|77.74|77.04|47
1669521000000|2022-11-27 03:50:00|77.87|77.17|78.02|77.32|78.03|77.33|77.86|77.16|99
1669521300000|2022-11-27 03:55:00|78.01|77.31|78.01|77.31|78.04|77.34|77.94|77.24|98
1669521600000|2022-11-27 04:00:00|78|77.3|77.85|77.15|78.01|77.31|77.83|77.13|125
1669521900000|2022-11-27 04:05:00|77.86|77.16|77.96|77.26|78|77.3|77.86|77.16|71
1669522200000|2022-11-27 04:10:00|77.97|77.27|77.86|77.16|77.98|77.28|77.82|77.12|67
1669522500000|2022-11-27 04:15:00|77.87|77.17|78|77.3|78.03|77.33|77.85|77.15|133
1669522800000|2022-11-27 04:20:00|78.01|77.31|78.47|77.77|78.47|77.77|78.01|77.31|232
1669523100000|2022-11-27 04:25:00|78.46|77.76|77.94|77.24|78.61|77.91|77.9|77.2|329
1669523400000|2022-11-27 04:30:00|77.93|77.23|78.18|77.48|78.28|77.58|77.81|77.11|329
1669523700000|2022-11-27 04:35:00|78.19|77.49|77.79|77.09|78.2|77.5|77.66|76.96|302
1669524000000|2022-11-27 04:40:00|77.81|77.11|77.78|77.08|77.89|77.19|77.68|76.98|295
1669524300000|2022-11-27 04:45:00|77.79|77.09|77.65|76.95|77.85|77.15|77.65|76.95|233
1669524600000|2022-11-27 04:50:00|77.64|76.94|76.95|76.25|77.65|76.95|76.92|76.22|449
1669524900000|2022-11-27 04:55:00|76.96|76.26|76.74|76.04|77.12|76.42|76.6|75.9|331
1669525200000|2022-11-27 05:00:00|76.75|76.05|76.77|76.07|76.95|76.25|76.48|75.78|297
1669525500000|2022-11-27 05:05:00|76.76|76.06|77.13|76.43|77.16|76.46|76.76|76.06|305
1669525800000|2022-11-27 05:10:00|77.14|76.44|76.86|76.16|77.17|76.47|76.86|76.16|182
1669526100000|2022-11-27 05:15:00|76.87|76.17|76.88|76.18|76.95|76.25|76.86|76.16|157
1669526400000|2022-11-27 05:20:00|76.87|76.17|76.67|75.97|76.91|76.21|76.65|75.95|128
1669526700000|2022-11-27 05:25:00|76.68|75.98|76.73|76.03|76.75|76.05|76.5|75.8|238
1669527000000|2022-11-27 05:30:00|76.71|76.01|76.73|76.03|76.81|76.11|76.64|75.94|193
1669527300000|2022-11-27 05:35:00|76.74|76.04|76.66|75.96|76.75|76.05|76.57|75.87|112
1669527600000|2022-11-27 05:40:00|76.65|75.95|76.62|75.92|76.68|75.98|76.59|75.89|128
1669527900000|2022-11-27 05:45:00|76.61|75.91|76.63|75.93|76.85|76.15|76.61|75.91|148
1669528200000|2022-11-27 05:50:00|76.64|75.94|76.44|75.74|76.66|75.96|76.42|75.72|181
1669528500000|2022-11-27 05:55:00|76.45|75.75|76.63|75.93|76.67|75.97|76.45|75.75|127
1669528800000|2022-11-27 06:00:00|76.62|75.92|76.61|75.91|76.68|75.98|76.51|75.81|101
1669529100000|2022-11-27 06:05:00|76.6|75.9|76.74|76.04|76.84|76.14|76.59|75.89|153
1669529400000|2022-11-27 06:10:00|76.73|76.03|77.05|76.35|77.11|76.41|76.73|76.03|222
1669529700000|2022-11-27 06:15:00|77.06|76.36|77.1|76.4|77.1|76.4|76.88|76.18|139
1669530000000|2022-11-27 06:20:00|77.11|76.41|77.44|76.74|77.54|76.84|77.11|76.41|365
1669530300000|2022-11-27 06:25:00|77.43|76.73|77.21|76.51|77.46|76.76|77.17|76.47|244
1669530600000|2022-11-27 06:30:00|77.23|76.53|77.13|76.43|77.27|76.57|77.03|76.33|177
1669530900000|2022-11-27 06:35:00|77.1|76.4|77.02|76.32|77.1|76.4|76.94|76.24|157
1669531200000|2022-11-27 06:40:00|77.01|76.31|76.85|76.15|77.03|76.33|76.84|76.14|133
1669531500000|2022-11-27 06:45:00|76.86|76.16|76.94|76.24|76.94|76.24|76.81|76.11|183
1669531800000|2022-11-27 06:50:00|76.93|76.23|76.79|76.09|76.94|76.24|76.72|76.02|122
1669532100000|2022-11-27 06:55:00|76.8|76.1|76.86|76.16|76.9|76.2|76.69|75.99|145
1669532400000|2022-11-27 07:00:00|76.87|76.17|77.02|76.32|77.02|76.32|76.86|76.16|124
1669532700000|2022-11-27 07:05:00|77.01|76.31|77.01|76.31|77.04|76.34|76.95|76.25|100
1669533000000|2022-11-27 07:10:00|77.02|76.32|77.07|76.37|77.08|76.38|76.97|76.27|138
1669533300000|2022-11-27 07:15:00|77.06|76.36|77.16|76.46|77.16|76.46|77.02|76.32|82
1669533600000|2022-11-27 07:20:00|77.15|76.45|77.14|76.44|77.17|76.47|77.08|76.38|109
1669533900000|2022-11-27 07:25:00|77.13|76.43|77.1|76.4|77.14|76.44|77.09|76.39|89
1669534200000|2022-11-27 07:30:00|77.09|76.39|77.15|76.45|77.19|76.49|77.03|76.33|176
1669534500000|2022-11-27 07:35:00|77.16|76.46|77.08|76.38|77.22|76.52|77.08|76.38|127
1669534800000|2022-11-27 07:40:00|77.09|76.39|77.19|76.49|77.24|76.54|77.09|76.39|70
1669535100000|2022-11-27 07:45:00|77.17|76.47|77.16|76.46|77.26|76.56|77.16|76.46|149
1669535400000|2022-11-27 07:50:00|77.15|76.45|77.23|76.53|77.24|76.54|77.08|76.38|126
1669535700000|2022-11-27 07:55:00|77.21|76.51|77.2|76.5|77.31|76.61|77.19|76.49|125
1669536000000|2022-11-27 08:00:00|77.21|76.51|77.13|76.43|77.25|76.55|77.09|76.39|131
1669536300000|2022-11-27 08:05:00|77.14|76.44|77.18|76.48|77.21|76.51|77.13|76.43|67
1669536600000|2022-11-27 08:10:00|77.19|76.49|77.44|76.74|77.44|76.74|77.18|76.48|121
1669536900000|2022-11-27 08:15:00|77.43|76.73|77.43|76.73|77.59|76.89|77.33|76.63|192
1669537200000|2022-11-27 08:20:00|77.45|76.75|77.16|76.46|77.5|76.8|77.13|76.43|192
1669537500000|2022-11-27 08:25:00|77.15|76.45|77.01|76.31|77.15|76.45|76.88|76.18|254
1669537800000|2022-11-27 08:30:00|77.02|76.32|77|76.3|77.14|76.44|76.91|76.21|171
1669538100000|2022-11-27 08:35:00|76.99|76.29|77.26|76.56|77.31|76.61|76.99|76.29|271
1669538400000|2022-11-27 08:40:00|77.27|76.57|77.3|76.6|77.31|76.61|77.15|76.45|240
1669538700000|2022-11-27 08:45:00|77.29|76.59|77.4|76.7|77.47|76.77|77.29|76.59|170
1669539000000|2022-11-27 08:50:00|77.41|76.71|77.46|76.76|77.47|76.77|77.38|76.68|142
1669539300000|2022-11-27 08:55:00|77.47|76.77|77.44|76.74|77.53|76.83|77.41|76.71|91
1669539600000|2022-11-27 09:00:00|77.43|76.73|77.69|76.99|77.8|77.1|77.43|76.73|173
1669539900000|2022-11-27 09:05:00|77.71|77.01|77.52|76.82|77.9|77.2|77.5|76.8|211
1669540200000|2022-11-27 09:10:00|77.53|76.83|77.5|76.8|77.6|76.9|77.43|76.73|165
1669540500000|2022-11-27 09:15:00|77.49|76.79|77.7|77|77.7|77|77.45|76.75|196
1669540800000|2022-11-27 09:20:00|77.71|77.01|77.85|77.15|77.88|77.18|77.7|77|199
1669541100000|2022-11-27 09:25:00|77.84|77.14|77.81|77.11|77.85|77.15|77.73|77.03|133
1669541400000|2022-11-27 09:30:00|77.8|77.1|77.99|77.29|78.01|77.31|77.8|77.1|103
1669541700000|2022-11-27 09:35:00|78|77.3|78.16|77.46|78.26|77.56|77.94|77.24|184
1669542000000|2022-11-27 09:40:00|78.19|77.49|78|77.3|78.3|77.6|77.97|77.27|212
1669542300000|2022-11-27 09:45:00|77.99|77.29|78.03|77.33|78.21|77.51|77.97|77.27|217
1669542600000|2022-11-27 09:50:00|78.02|77.32|77.85|77.15|78.06|77.36|77.85|77.15|126
1669542900000|2022-11-27 09:55:00|77.86|77.16|77.73|77.03|77.92|77.22|77.72|77.02|146
1669543200000|2022-11-27 10:00:00|77.74|77.04|77.77|77.07|77.83|77.13|77.7|77|157
1669543500000|2022-11-27 10:05:00|77.76|77.06|77.63|76.93|77.78|77.08|77.58|76.88|131
1669543800000|2022-11-27 10:10:00|77.64|76.94|77.93|77.23|77.99|77.29|77.64|76.94|154
1669544100000|2022-11-27 10:15:00|77.95|77.25|78.01|77.31|78.05|77.35|77.92|77.22|128
1669544400000|2022-11-27 10:20:00|78|77.3|78.21|77.51|78.26|77.56|77.99|77.29|199
1669544700000|2022-11-27 10:25:00|78.22|77.52|78.24|77.54|78.32|77.62|78.18|77.48|176
1669545000000|2022-11-27 10:30:00|78.25|77.55|78.74|78.04|78.93|78.23|78.21|77.51|336
1669545300000|2022-11-27 10:35:00|78.73|78.03|78.94|78.24|78.95|78.25|78.67|77.97|330
1669545600000|2022-11-27 10:40:00|78.93|78.23|79.08|78.38|79.46|78.76|78.86|78.16|394
1669545900000|2022-11-27 10:45:00|79.09|78.39|79.26|78.56|79.56|78.86|79.09|78.39|360
1669546200000|2022-11-27 10:50:00|79.25|78.55|78.75|78.05|79.35|78.65|78.65|77.95|410
1669546500000|2022-11-27 10:55:00|78.72|78.02|78.42|77.72|78.81|78.11|78.24|77.54|462
1669546800000|2022-11-27 11:00:00|78.41|77.71|78.27|77.57|78.47|77.77|78.15|77.45|269
1669547100000|2022-11-27 11:05:00|78.26|77.56|78.35|77.65|78.7|78|78.26|77.56|251
1669547400000|2022-11-27 11:10:00|78.36|77.66|78.56|77.86|78.57|77.87|78.31|77.61|154
1669547700000|2022-11-27 11:15:00|78.55|77.85|78.2|77.5|78.56|77.86|78.16|77.46|217
1669548000000|2022-11-27 11:20:00|78.21|77.51|78.2|77.5|78.3|77.6|78.13|77.43|181
1669548300000|2022-11-27 11:25:00|78.21|77.51|77.96|77.26|78.3|77.6|77.95|77.25|202
1669548600000|2022-11-27 11:30:00|77.97|77.27|77.69|76.99|78.05|77.35|77.68|76.98|315
1669548900000|2022-11-27 11:35:00|77.68|76.98|77.78|77.08|77.9|77.2|77.63|76.93|264
1669549200000|2022-11-27 11:40:00|77.77|77.07|77.65|76.95|77.8|77.1|77.48|76.78|284
1669549500000|2022-11-27 11:45:00|77.64|76.94|77.73|77.03|77.79|77.09|77.6|76.9|188
1669549800000|2022-11-27 11:50:00|77.72|77.02|77.76|77.06|77.87|77.17|77.71|77.01|94
1669550100000|2022-11-27 11:55:00|77.75|77.05|77.77|77.07|77.81|77.11|77.69|76.99|96
1669550400000|2022-11-27 12:00:00|77.76|77.06|77.71|77.01|77.84|77.14|77.66|76.96|170
1669550700000|2022-11-27 12:05:00|77.7|77|77.62|76.92|77.75|77.05|77.53|76.83|164
1669551000000|2022-11-27 12:10:00|77.61|76.91|77.69|76.99|77.78|77.08|77.61|76.91|117
1669551300000|2022-11-27 12:15:00|77.68|76.98|77.56|76.86|77.69|76.99|77.53|76.83|95
1669551600000|2022-11-27 12:20:00|77.55|76.85|77.65|76.95|77.65|76.95|77.44|76.74|143
1669551900000|2022-11-27 12:25:00|77.66|76.96|77.71|77.01|77.73|77.03|77.59|76.89|159
1669552200000|2022-11-27 12:30:00|77.72|77.02|78.13|77.43|78.19|77.49|77.7|77|214
1669552500000|2022-11-27 12:35:00|78.12|77.42|78.22|77.52|78.25|77.55|78.07|77.37|217
1669552800000|2022-11-27 12:40:00|78.23|77.53|78.12|77.42|78.34|77.64|78.12|77.42|169
1669553100000|2022-11-27 12:45:00|78.13|77.43|78.33|77.63|78.35|77.65|78.13|77.43|189
1669553400000|2022-11-27 12:50:00|78.32|77.62|78.06|77.36|78.32|77.62|78.03|77.33|162
1669553700000|2022-11-27 12:55:00|78.07|77.37|77.99|77.29|78.15|77.45|77.98|77.28|179
1669554000000|2022-11-27 13:00:00|77.98|77.28|77.8|77.1|78.04|77.34|77.79|77.09|121
1669554300000|2022-11-27 13:05:00|77.79|77.09|78.07|77.37|78.12|77.42|77.79|77.09|153
1669554600000|2022-11-27 13:10:00|78.08|77.38|77.7|77|78.1|77.4|77.66|76.96|194
1669554900000|2022-11-27 13:15:00|77.71|77.01|77.8|77.1|77.83|77.13|77.56|76.86|251
1669555200000|2022-11-27 13:20:00|77.79|77.09|77.86|77.16|77.92|77.22|77.65|76.95|181
1669555500000|2022-11-27 13:25:00|77.85|77.15|78.01|77.31|78.01|77.31|77.85|77.15|108
1669555800000|2022-11-27 13:30:00|78|77.3|77.78|77.08|78.01|77.31|77.75|77.05|173
1669556100000|2022-11-27 13:35:00|77.79|77.09|77.76|77.06|77.95|77.25|77.73|77.03|188
1669556400000|2022-11-27 13:40:00|77.77|77.07|77.51|76.81|77.79|77.09|77.48|76.78|180
1669556700000|2022-11-27 13:45:00|77.52|76.82|77.15|76.45|77.69|76.99|77.12|76.42|324
1669557000000|2022-11-27 13:50:00|77.14|76.44|77.26|76.56|77.27|76.57|77.09|76.39|156
1669557300000|2022-11-27 13:55:00|77.27|76.57|77.29|76.59|77.3|76.6|77.2|76.5|155
1669557600000|2022-11-27 14:00:00|77.3|76.6|77.25|76.55|77.34|76.64|77.18|76.48|144
1669557900000|2022-11-27 14:05:00|77.24|76.54|77.49|76.79|77.53|76.83|77.2|76.5|154
1669558200000|2022-11-27 14:10:00|77.48|76.78|77.59|76.89|77.63|76.93|77.41|76.71|116
1669558500000|2022-11-27 14:15:00|77.58|76.88|77.67|76.97|77.76|77.06|77.53|76.83|167
1669558800000|2022-11-27 14:20:00|77.68|76.98|77.69|76.99|77.79|77.09|77.58|76.88|133
1669559100000|2022-11-27 14:25:00|77.7|77|77.72|77.02|77.77|77.07|77.65|76.95|120
1669559400000|2022-11-27 14:30:00|77.73|77.03|77.55|76.85|77.76|77.06|77.52|76.82|104
1669559700000|2022-11-27 14:35:00|77.56|76.86|77.58|76.88|77.61|76.91|77.5|76.8|88
1669560000000|2022-11-27 14:40:00|77.57|76.87|77.62|76.92|77.65|76.95|77.53|76.83|74
1669560300000|2022-11-27 14:45:00|77.63|76.93|77.51|76.81|77.67|76.97|77.45|76.75|126
1669560600000|2022-11-27 14:50:00|77.52|76.82|77.26|76.56|77.58|76.88|77.26|76.56|196
1669560900000|2022-11-27 14:55:00|77.25|76.55|77.4|76.7|77.53|76.83|77.13|76.43|255
1669561200000|2022-11-27 15:00:00|77.41|76.71|77.19|76.49|77.49|76.79|77.18|76.48|187
1669561500000|2022-11-27 15:05:00|77.18|76.48|77.1|76.4|77.19|76.49|76.83|76.13|273
1669561800000|2022-11-27 15:10:00|77.09|76.39|77.19|76.49|77.35|76.65|77.09|76.39|192
1669562100000|2022-11-27 15:15:00|77.2|76.5|77.46|76.76|77.48|76.78|77.2|76.5|266
1669562400000|2022-11-27 15:20:00|77.45|76.75|77.11|76.41|77.47|76.77|77.1|76.4|162
1669562700000|2022-11-27 15:25:00|77.1|76.4|76.98|76.28|77.11|76.41|76.83|76.13|155
1669563000000|2022-11-27 15:30:00|76.97|76.27|77|76.3|77.12|76.42|76.88|76.18|204
1669563300000|2022-11-27 15:35:00|77.01|76.31|77.22|76.52|77.22|76.52|76.92|76.22|216
1669563600000|2022-11-27 15:40:00|77.21|76.51|76.67|75.97|77.22|76.52|76.54|75.84|281
1669563900000|2022-11-27 15:45:00|76.68|75.98|76.77|76.07|76.77|76.07|76.58|75.88|214
1669564200000|2022-11-27 15:50:00|76.78|76.08|76.88|76.18|76.94|76.24|76.76|76.06|199
1669564500000|2022-11-27 15:55:00|76.89|76.19|76.71|76.01|76.91|76.21|76.69|75.99|193
1669564800000|2022-11-27 16:00:00|76.7|76|76.69|75.99|76.83|76.13|76.58|75.88|276
1669565100000|2022-11-27 16:05:00|76.7|76|76.73|76.03|76.86|76.16|76.66|75.96|200
1669565400000|2022-11-27 16:10:00|76.74|76.04|76.83|76.13|76.83|76.13|76.7|76|108
1669565700000|2022-11-27 16:15:00|76.82|76.12|76.82|76.12|77|76.3|76.79|76.09|207
1669566000000|2022-11-27 16:20:00|76.81|76.11|76.96|76.26|76.96|76.26|76.74|76.04|155
1669566300000|2022-11-27 16:25:00|76.95|76.25|77.11|76.41|77.11|76.41|76.94|76.24|136
1669566600000|2022-11-27 16:30:00|77.09|76.39|77.19|76.49|77.22|76.52|77.04|76.34|133
1669566900000|2022-11-27 16:35:00|77.18|76.48|77|76.3|77.2|76.5|77|76.3|123
1669567200000|2022-11-27 16:40:00|77.01|76.31|77.02|76.32|77.14|76.44|77.01|76.31|75
1669567500000|2022-11-27 16:45:00|77.01|76.31|76.79|76.09|77.08|76.38|76.78|76.08|186
1669567800000|2022-11-27 16:50:00|76.8|76.1|76.49|75.79|76.9|76.2|76.49|75.79|256
1669568100000|2022-11-27 16:55:00|76.5|75.8|76.57|75.87|76.63|75.93|76.42|75.72|258
1669568400000|2022-11-27 17:00:00|76.56|75.86|76.61|75.91|76.71|76.01|76.52|75.82|217
1669568700000|2022-11-27 17:05:00|76.62|75.92|76.6|75.9|76.69|75.99|76.56|75.86|120
1669569000000|2022-11-27 17:10:00|76.57|75.87|76.74|76.04|76.78|76.08|76.57|75.87|123
1669569300000|2022-11-27 17:15:00|76.73|76.03|76.62|75.92|76.82|76.12|76.62|75.92|137
1669569600000|2022-11-27 17:20:00|76.63|75.93|76.61|75.91|76.67|75.97|76.49|75.79|120
1669569900000|2022-11-27 17:25:00|76.6|75.9|76.65|75.95|76.72|76.02|76.6|75.9|107
1669570200000|2022-11-27 17:30:00|76.64|75.94|76.68|75.98|76.69|75.99|76.62|75.92|67
1669570500000|2022-11-27 17:35:00|76.67|75.97|76.7|76|76.76|76.06|76.67|75.97|132
1669570800000|2022-11-27 17:40:00|76.71|76.01|76.65|75.95|76.72|76.02|76.53|75.83|74
1669571100000|2022-11-27 17:45:00|76.64|75.94|76.62|75.92|76.68|75.98|76.55|75.85|89
1669571400000|2022-11-27 17:50:00|76.59|75.89|76.81|76.11|76.85|76.15|76.59|75.89|104
1669571700000|2022-11-27 17:55:00|76.82|76.12|76.8|76.1|76.89|76.19|76.73|76.03|106
1669572000000|2022-11-27 18:00:00|76.81|76.11|76.88|76.18|76.91|76.21|76.76|76.06|143
1669572300000|2022-11-27 18:05:00|76.89|76.19|76.91|76.21|76.92|76.22|76.82|76.12|86
1669572600000|2022-11-27 18:10:00|76.92|76.22|76.71|76.01|76.92|76.22|76.71|76.01|111
1669572900000|2022-11-27 18:15:00|76.7|76|76.83|76.13|76.87|76.17|76.67|75.97|111
1669573200000|2022-11-27 18:20:00|76.84|76.14|76.81|76.11|76.96|76.26|76.8|76.1|85
1669573500000|2022-11-27 18:25:00|76.84|76.14|77|76.3|77|76.3|76.84|76.14|137
1669573800000|2022-11-27 18:30:00|76.99|76.29|76.99|76.29|77|76.3|76.88|76.18|139
1669574100000|2022-11-27 18:35:00|76.98|76.28|76.86|76.16|76.99|76.29|76.83|76.13|102
1669574400000|2022-11-27 18:40:00|76.87|76.17|76.89|76.19|76.91|76.21|76.82|76.12|113
1669574700000|2022-11-27 18:45:00|76.91|76.21|76.8|76.1|76.92|76.22|76.71|76.01|96
1669575000000|2022-11-27 18:50:00|76.79|76.09|76.76|76.06|76.79|76.09|76.69|75.99|78
1669575300000|2022-11-27 18:55:00|76.75|76.05|76.85|76.15|76.93|76.23|76.75|76.05|81
1669575600000|2022-11-27 19:00:00|76.86|76.16|76.83|76.13|76.92|76.22|76.83|76.13|109
1669575900000|2022-11-27 19:05:00|76.82|76.12|76.8|76.1|76.83|76.13|76.73|76.03|94
1669576200000|2022-11-27 19:10:00|76.81|76.11|76.8|76.1|76.85|76.15|76.7|76|108
1669576500000|2022-11-27 19:15:00|76.81|76.11|76.59|75.89|76.83|76.13|76.57|75.87|141
1669576800000|2022-11-27 19:20:00|76.6|75.9|76.58|75.88|76.62|75.92|76.44|75.74|158
1669577100000|2022-11-27 19:25:00|76.57|75.87|76.67|75.97|76.69|75.99|76.56|75.86|91
1669577400000|2022-11-27 19:30:00|76.66|75.96|76.69|75.99|76.74|76.04|76.57|75.87|112
1669577700000|2022-11-27 19:35:00|76.66|75.96|75.84|75.14|76.67|75.97|75.4|74.7|191
1669578000000|2022-11-27 19:40:00|75.85|75.15|75.05|74.35|75.94|75.24|74.69|73.99|487
1669578300000|2022-11-27 19:45:00|75.06|74.36|75.4|74.7|75.56|74.86|75.06|74.36|320
1669578600000|2022-11-27 19:50:00|75.41|74.71|75.58|74.88|75.66|74.96|75.4|74.7|233
1669578900000|2022-11-27 19:55:00|75.59|74.89|75.52|74.82|75.61|74.91|75.47|74.77|205
1669579200000|2022-11-27 20:00:00|75.53|74.83|75.58|74.88|75.61|74.91|75.3|74.6|219
1669579500000|2022-11-27 20:05:00|75.57|74.87|75.68|74.98|75.68|74.98|75.43|74.73|164
1669579800000|2022-11-27 20:10:00|75.69|74.99|75.82|75.12|75.83|75.13|75.62|74.92|171
1669580100000|2022-11-27 20:15:00|75.83|75.13|75.74|75.04|75.83|75.13|75.72|75.02|128
1669580400000|2022-11-27 20:20:00|75.73|75.03|75.92|75.22|75.92|75.22|75.66|74.96|137
1669580700000|2022-11-27 20:25:00|75.91|75.21|75.94|75.24|75.95|75.25|75.82|75.12|118
1669581000000|2022-11-27 20:30:00|75.93|75.23|75.96|75.26|75.97|75.27|75.78|75.08|133
1669581300000|2022-11-27 20:35:00|75.95|75.25|76.41|74.71|76.48|75.27|75.94|74.7|101
1669581600000|2022-11-27 20:40:00|76.4|74.7|76.44|74.74|76.44|74.74|76.32|74.62|100
1669581900000|2022-11-27 20:45:00|76.45|74.75|76.35|74.65|76.47|74.77|76.31|74.61|58
1669582200000|2022-11-27 20:50:00|76.34|74.64|76.36|74.66|76.4|74.7|76.25|74.55|118
1669582500000|2022-11-27 20:55:00|76.37|74.67|76.32|74.62|76.44|74.74|76.32|74.62|110
1669582800000|2022-11-27 21:00:00|76.33|74.63|76.22|74.52|76.35|74.65|76.22|74.52|119
1669583100000|2022-11-27 21:05:00|76.21|74.51|76.35|74.65|76.44|74.74|76.14|74.44|138
1669583400000|2022-11-27 21:10:00|76.34|74.64|76.4|74.7|76.45|74.75|76.23|74.53|114
1669583700000|2022-11-27 21:15:00|76.41|74.71|76.35|74.65|76.42|74.72|76.34|74.64|83
1669584000000|2022-11-27 21:20:00|76.34|74.64|76.44|74.74|76.47|74.77|76.34|74.64|55
1669584300000|2022-11-27 21:25:00|76.45|74.75|76.57|74.87|76.6|74.9|76.45|74.75|86
1669584600000|2022-11-27 21:30:00|76.56|74.86|76.55|74.85|76.63|74.93|76.51|74.81|99
1669584900000|2022-11-27 21:35:00|76.56|74.86|76.53|74.83|76.62|74.92|76.51|74.81|54
1669585200000|2022-11-27 21:40:00|76.54|74.84|76.59|74.89|76.6|74.9|76.52|74.82|69
1669585500000|2022-11-27 21:45:00|76.6|74.9|76.57|74.87|76.64|74.94|76.55|74.85|69
1669585800000|2022-11-27 21:50:00|76.56|74.86|76.7|75|76.73|75.03|76.45|74.75|129
1669586100000|2022-11-27 21:55:00|76.71|75.01|76.68|74.98|76.77|75.07|76.67|74.97|129
1669586400000|2022-11-27 22:00:00|76.69|74.99|76.42|75.72|76.78|75.77|76.26|74.95|239
1669586700000|2022-11-27 22:05:00|76.41|75.71|76.49|75.79|76.49|75.79|76.41|75.71|166
1669587000000|2022-11-27 22:10:00|76.51|75.81|76.38|75.68|76.51|75.81|76.32|75.62|191
1669587300000|2022-11-27 22:15:00|76.37|75.67|76.27|75.57|76.4|75.7|76.24|75.54|143
1669587600000|2022-11-27 22:20:00|76.26|75.56|76.31|75.61|76.38|75.68|76.22|75.52|109
1669587900000|2022-11-27 22:25:00|76.32|75.62|76.2|75.5|76.34|75.64|76.18|75.48|186
1669588200000|2022-11-27 22:30:00|76.18|75.48|76.2|75.5|76.25|75.55|76.11|75.41|182
1669588500000|2022-11-27 22:35:00|76.19|75.49|76.39|75.69|76.41|75.71|76.16|75.46|219
1669588800000|2022-11-27 22:40:00|76.4|75.7|76.46|75.76|76.48|75.78|76.36|75.66|163
1669589100000|2022-11-27 22:45:00|76.47|75.77|76.52|75.82|76.56|75.86|76.43|75.73|168
1669589400000|2022-11-27 22:50:00|76.53|75.83|76.62|75.92|76.64|75.94|76.5|75.8|223
1669589700000|2022-11-27 22:55:00|76.61|75.91|76.59|75.89|76.64|75.94|76.53|75.83|188
1669590000000|2022-11-27 23:00:00|76.58|75.88|75.64|74.94|76.58|75.88|75.45|74.75|578
1669590300000|2022-11-27 23:05:00|75.65|74.95|75.94|75.24|76.23|75.53|75.62|74.92|585
1669590600000|2022-11-27 23:10:00|75.95|75.25|76|75.3|76.07|75.37|75.8|75.1|439
1669590900000|2022-11-27 23:15:00|76.01|75.31|75.77|75.07|76.01|75.31|75.66|74.96|479
1669591200000|2022-11-27 23:20:00|75.76|75.06|74.98|74.28|75.81|75.11|74.54|73.84|661
1669591500000|2022-11-27 23:25:00|74.96|74.26|75.23|74.53|75.36|74.66|74.87|74.17|620
1669591800000|2022-11-27 23:30:00|75.24|74.54|75.25|74.55|75.3|74.6|74.83|74.13|650
1669592100000|2022-11-27 23:35:00|75.24|74.54|75.2|74.5|75.33|74.63|74.82|74.12|628
1669592400000|2022-11-27 23:40:00|75.24|74.54|75.11|74.41|75.28|74.58|74.91|74.21|525
1669592700000|2022-11-27 23:45:00|75.07|74.37|75.41|74.71|75.49|74.79|75.02|74.32|502
1669593000000|2022-11-27 23:50:00|75.43|74.73|75.22|74.52|75.5|74.8|75.05|74.35|466
1669593300000|2022-11-27 23:55:00|75.21|74.51|75.27|74.57|75.44|74.74|75.09|74.39|459
1669593600000|2022-11-28 00:00:00|75.29|74.59|75.56|74.86|75.58|74.88|75.15|74.45|412
1669593900000|2022-11-28 00:05:00|75.55|74.85|75.63|74.93|75.68|74.98|75.51|74.81|358
1669594200000|2022-11-28 00:10:00|75.64|74.94|75.32|74.62|75.67|74.97|75.18|74.48|425
1669594500000|2022-11-28 00:15:00|75.33|74.63|75.62|74.92|75.67|74.97|75.33|74.63|402
1669594800000|2022-11-28 00:20:00|75.63|74.93|75.54|74.84|75.64|74.94|75.42|74.72|333
1669595100000|2022-11-28 00:25:00|75.53|74.83|75.64|74.94|75.68|74.98|75.32|74.62|410
1669595400000|2022-11-28 00:30:00|75.65|74.95|75.62|74.92|75.67|74.97|75.41|74.71|351
1669595700000|2022-11-28 00:35:00|75.6|74.9|75.58|74.88|75.68|74.98|75.52|74.82|260
1669596000000|2022-11-28 00:40:00|75.59|74.89|75.63|74.93|75.66|74.96|75.48|74.78|300
1669596300000|2022-11-28 00:45:00|75.62|74.92|75.45|74.75|75.64|74.94|75.41|74.71|323
1669596600000|2022-11-28 00:50:00|75.44|74.74|75.38|74.68|75.49|74.79|75.32|74.62|364
1669596900000|2022-11-28 00:55:00|75.39|74.69|75.29|74.59|75.56|74.86|75.28|74.58|377
1669597200000|2022-11-28 01:00:00|75.3|74.6|75.42|74.72|75.62|74.92|75.29|74.59|388
1669597500000|2022-11-28 01:05:00|75.43|74.73|75.07|74.37|75.52|74.82|75.07|74.37|357
1669597800000|2022-11-28 01:10:00|75.08|74.38|75.11|74.41|75.3|74.6|74.5|73.8|732
1669598100000|2022-11-28 01:15:00|75.1|74.4|74.34|73.64|75.52|74.82|74.18|73.48|653
1669598400000|2022-11-28 01:20:00|74.33|73.63|74.06|73.36|74.6|73.9|73.89|73.19|697
1669598700000|2022-11-28 01:25:00|74.07|73.37|74.15|73.45|74.41|73.71|74.04|73.34|565
1669599000000|2022-11-28 01:30:00|74.14|73.44|72.46|71.76|74.15|73.45|71.8|71.1|806
1669599300000|2022-11-28 01:35:00|72.45|71.75|72.7|72|73.1|72.4|72.28|71.58|735
1669599600000|2022-11-28 01:40:00|72.73|72.03|72.8|72.1|72.8|72.1|72.61|71.91|533
1669599900000|2022-11-28 01:45:00|72.81|72.11|73.01|72.31|73.03|72.33|72.19|71.49|641
1669600200000|2022-11-28 01:50:00|73.02|72.32|72.9|72.2|73.02|72.32|72.67|71.97|444
1669600500000|2022-11-28 01:55:00|72.92|72.22|72.63|71.93|72.94|72.24|72.56|71.86|454
1669600800000|2022-11-28 02:00:00|72.64|71.94|72.18|71.48|72.66|71.96|72.13|71.43|676
1669601100000|2022-11-28 02:05:00|72.19|71.49|72.34|71.64|72.5|71.8|71.88|71.18|638
1669601400000|2022-11-28 02:10:00|72.35|71.65|72.54|71.84|72.64|71.94|72.27|71.57|458
1669601700000|2022-11-28 02:15:00|72.53|71.83|72.68|71.98|72.75|72.05|72.38|71.68|467
1669602000000|2022-11-28 02:20:00|72.69|71.99|72.66|71.96|72.77|72.07|72.48|71.78|433
1669602300000|2022-11-28 02:25:00|72.63|71.93|72.3|71.6|72.65|71.95|72.29|71.59|454
1669602600000|2022-11-28 02:30:00|72.29|71.59|72.34|71.64|72.49|71.79|72.07|71.37|459
1669602900000|2022-11-28 02:35:00|72.35|71.65|72.3|71.6|72.57|71.87|72.22|71.52|443
1669603200000|2022-11-28 02:40:00|72.29|71.59|72.05|71.35|72.34|71.64|71.87|71.17|557
1669603500000|2022-11-28 02:45:00|72.06|71.36|72.22|71.52|72.23|71.53|71.6|70.9|487
1669603800000|2022-11-28 02:50:00|72.21|71.51|72.13|71.43|72.27|71.57|72.01|71.31|432
1669604100000|2022-11-28 02:55:00|72.14|71.44|72.28|71.58|72.35|71.65|72.11|71.41|339
1669604400000|2022-11-28 03:00:00|72.3|71.6|72.63|71.93|72.63|71.93|72.21|71.51|405
1669604700000|2022-11-28 03:05:00|72.64|71.94|72.66|71.96|72.69|71.99|72.46|71.76|341
1669605000000|2022-11-28 03:10:00|72.67|71.97|72.59|71.89|72.69|71.99|72.45|71.75|362
1669605300000|2022-11-28 03:15:00|72.57|71.87|72.58|71.88|72.69|71.99|72.54|71.84|306
1669605600000|2022-11-28 03:20:00|72.56|71.86|72.61|71.91|72.62|71.92|72.47|71.77|235
1669605900000|2022-11-28 03:25:00|72.6|71.9|72.75|72.05|72.79|72.09|72.49|71.79|375
1669606200000|2022-11-28 03:30:00|72.72|72.02|72.73|72.03|72.74|72.04|72.43|71.73|396
1669606500000|2022-11-28 03:35:00|72.72|72.02|72.9|72.2|72.97|72.27|72.63|71.93|304
1669606800000|2022-11-28 03:40:00|72.88|72.18|72.97|72.27|72.98|72.28|72.62|71.92|353
1669607100000|2022-11-28 03:45:00|72.98|72.28|72.9|72.2|72.98|72.28|72.76|72.06|352
1669607400000|2022-11-28 03:50:00|72.91|72.21|72.74|72.04|72.91|72.21|72.72|72.02|304
1669607700000|2022-11-28 03:55:00|72.73|72.03|72.83|72.13|72.85|72.15|72.71|72.01|264
1669608000000|2022-11-28 04:00:00|72.82|72.12|72.78|72.08|72.85|72.15|72.65|71.95|346
1669608300000|2022-11-28 04:05:00|72.77|72.07|72.89|72.19|72.93|72.23|72.67|71.97|250
1669608600000|2022-11-28 04:10:00|72.88|72.18|72.95|72.25|72.97|72.27|72.83|72.13|202
1669608900000|2022-11-28 04:15:00|72.94|72.24|72.58|71.88|72.95|72.25|72.58|71.88|331
1669609200000|2022-11-28 04:20:00|72.59|71.89|72.81|72.11|72.82|72.12|72.51|71.81|302
1669609500000|2022-11-28 04:25:00|72.82|72.12|72.93|72.23|72.97|72.27|72.72|72.02|318
1669609800000|2022-11-28 04:30:00|72.92|72.22|72.53|71.83|72.95|72.25|72.53|71.83|345
1669610100000|2022-11-28 04:35:00|72.55|71.85|72.58|71.88|72.63|71.93|72.47|71.77|271
1669610400000|2022-11-28 04:40:00|72.56|71.86|72.31|71.61|72.57|71.87|72.29|71.59|285
1669610700000|2022-11-28 04:45:00|72.32|71.62|72.41|71.71|72.44|71.74|72.14|71.44|364
1669611000000|2022-11-28 04:50:00|72.4|71.7|72.37|71.67|72.44|71.74|72.19|71.49|263
1669611300000|2022-11-28 04:55:00|72.36|71.66|72.37|71.67|72.38|71.68|72.21|71.51|227
1669611600000|2022-11-28 05:00:00|72.35|71.65|72.38|71.68|72.4|71.7|72.08|71.38|305
1669611900000|2022-11-28 05:05:00|72.39|71.69|72.42|71.72|72.44|71.74|72.23|71.53|150
1669612200000|2022-11-28 05:10:00|72.44|71.74|72.2|71.5|72.44|71.74|72.18|71.48|210
1669612500000|2022-11-28 05:15:00|72.19|71.49|71.88|71.18|72.2|71.5|71.71|71.01|399
1669612800000|2022-11-28 05:20:00|71.89|71.19|71.56|70.86|71.98|71.28|71.45|70.75|346
1669613100000|2022-11-28 05:25:00|71.58|70.88|71.68|70.98|71.75|71.05|71.4|70.7|408
1669613400000|2022-11-28 05:30:00|71.69|70.99|71.73|71.03|71.9|71.2|71.47|70.77|381
1669613700000|2022-11-28 05:35:00|71.74|71.04|71.68|70.98|71.79|71.09|71.56|70.86|287
1669614000000|2022-11-28 05:40:00|71.67|70.97|71.44|70.74|71.68|70.98|71.33|70.63|255
1669614300000|2022-11-28 05:45:00|71.46|70.76|71.71|71.01|71.83|71.13|71.45|70.75|304
1669614600000|2022-11-28 05:50:00|71.72|71.02|71.69|70.99|71.73|71.03|71.43|70.73|329
1669614900000|2022-11-28 05:55:00|71.7|71|71.34|70.64|71.7|71|71.2|70.5|347
1669615200000|2022-11-28 06:00:00|71.33|70.63|71.39|70.69|71.52|70.82|71.26|70.56|388
1669615500000|2022-11-28 06:05:00|71.38|70.68|71.22|70.52|71.43|70.73|71.18|70.48|370
1669615800000|2022-11-28 06:10:00|71.21|70.51|71.3|70.6|71.38|70.68|71.01|70.31|377
1669616100000|2022-11-28 06:15:00|71.29|70.59|71.44|70.74|71.45|70.75|71.22|70.52|295
1669616400000|2022-11-28 06:20:00|71.43|70.73|71.67|70.97|71.76|71.06|71.4|70.7|350
1669616700000|2022-11-28 06:25:00|71.66|70.96|71.56|70.86|71.76|71.06|71.51|70.81|274
1669617000000|2022-11-28 06:30:00|71.58|70.88|71.88|71.18|71.96|71.26|71.48|70.78|360
1669617300000|2022-11-28 06:35:00|71.87|71.17|71.96|71.26|71.97|71.27|71.78|71.08|300
1669617600000|2022-11-28 06:40:00|71.95|71.25|71.99|71.29|72.16|71.46|71.77|71.07|382
1669617900000|2022-11-28 06:45:00|72|71.3|72.09|71.39|72.17|71.47|71.86|71.16|365
1669618200000|2022-11-28 06:50:00|72.1|71.4|71.95|71.25|72.1|71.4|71.86|71.16|297
1669618500000|2022-11-28 06:55:00|71.94|71.24|72.13|71.43|72.14|71.44|71.87|71.17|262
1669618800000|2022-11-28 07:00:00|72.14|71.44|72.1|71.4|72.15|71.45|71.95|71.25|247
1669619100000|2022-11-28 07:05:00|72.09|71.39|72.01|71.31|72.09|71.39|71.99|71.29|248
1669619400000|2022-11-28 07:10:00|72|71.3|71.9|71.2|72.04|71.34|71.81|71.11|287
1669619700000|2022-11-28 07:15:00|71.91|71.21|71.99|71.29|72|71.3|71.89|71.19|174
1669620000000|2022-11-28 07:20:00|72|71.3|72.09|71.39|72.16|71.46|71.99|71.29|200
1669620300000|2022-11-28 07:25:00|72.08|71.38|72.07|71.37|72.11|71.41|71.97|71.27|231
1669620600000|2022-11-28 07:30:00|72.08|71.38|72.06|71.36|72.12|71.42|71.96|71.26|205
1669620900000|2022-11-28 07:35:00|72.05|71.35|72.06|71.36|72.12|71.42|72.03|71.33|276
1669621200000|2022-11-28 07:40:00|72.07|71.37|72.29|71.59|72.29|71.59|72.04|71.34|192
1669621500000|2022-11-28 07:45:00|72.28|71.58|72.31|71.61|72.36|71.66|72.19|71.49|217
1669621800000|2022-11-28 07:50:00|72.29|71.59|72.32|71.62|72.39|71.69|72.26|71.56|175
1669622100000|2022-11-28 07:55:00|72.31|71.61|72.45|71.75|72.53|71.83|72.3|71.6|217
1669622400000|2022-11-28 08:00:00|72.44|71.74|72.15|71.45|72.46|71.76|72.13|71.43|289
1669622700000|2022-11-28 08:05:00|72.14|71.44|72.2|71.5|72.2|71.5|72.06|71.36|217
1669623000000|2022-11-28 08:10:00|72.21|71.51|72.41|71.71|72.41|71.71|72.21|71.51|187
1669623300000|2022-11-28 08:15:00|72.42|71.72|72.25|71.55|72.43|71.73|72.21|71.51|230
1669623600000|2022-11-28 08:20:00|72.26|71.56|72.22|71.52|72.26|71.56|72.13|71.43|188
1669623900000|2022-11-28 08:25:00|72.21|71.51|72.32|71.62|72.36|71.66|72.21|71.51|167
1669624200000|2022-11-28 08:30:00|72.33|71.63|72.45|71.75|72.54|71.84|72.32|71.62|318
1669624500000|2022-11-28 08:35:00|72.46|71.76|72.65|71.95|72.65|71.95|72.45|71.75|286
1669624800000|2022-11-28 08:40:00|72.64|71.94|72.59|71.89|72.65|71.95|72.49|71.79|259
1669625100000|2022-11-28 08:45:00|72.6|71.9|72.49|71.79|72.6|71.9|72.4|71.7|227
1669625400000|2022-11-28 08:50:00|72.48|71.78|72.53|71.83|72.62|71.92|72.45|71.75|225
1669625700000|2022-11-28 08:55:00|72.54|71.84|72.59|71.89|72.6|71.9|72.44|71.74|253
1669626000000|2022-11-28 09:00:00|72.58|71.88|72.67|71.97|72.73|72.03|72.58|71.88|261
1669626300000|2022-11-28 09:05:00|72.68|71.98|72.5|71.8|72.7|72|72.46|71.76|214
1669626600000|2022-11-28 09:10:00|72.51|71.81|72.34|71.64|72.54|71.84|72.32|71.62|273
1669626900000|2022-11-28 09:15:00|72.35|71.65|72.15|71.45|72.47|71.77|72.14|71.44|279
1669627200000|2022-11-28 09:20:00|72.17|71.47|72.22|71.52|72.27|71.57|72.15|71.45|246
1669627500000|2022-11-28 09:25:00|72.21|71.51|72.27|71.57|72.29|71.59|72.14|71.44|179
1669627800000|2022-11-28 09:30:00|72.26|71.56|72.25|71.55|72.35|71.65|72.18|71.48|152
1669628100000|2022-11-28 09:35:00|72.26|71.56|72.35|71.65|72.41|71.71|72.18|71.48|230
1669628400000|2022-11-28 09:40:00|72.36|71.66|72.23|71.53|72.4|71.7|72.2|71.5|174
1669628700000|2022-11-28 09:45:00|72.22|71.52|72.23|71.53|72.33|71.63|72.18|71.48|207
1669629000000|2022-11-28 09:50:00|72.22|71.52|72.25|71.55|72.31|71.61|72.17|71.47|168
1669629300000|2022-11-28 09:55:00|72.26|71.56|72.23|71.53|72.36|71.66|72.2|71.5|179
1669629600000|2022-11-28 10:00:00|72.24|71.54|71.9|71.2|72.25|71.55|71.9|71.2|370
1669629900000|2022-11-28 10:05:00|71.91|71.21|72.06|71.36|72.12|71.42|71.71|71.01|356
1669630200000|2022-11-28 10:10:00|72.07|71.37|72.11|71.41|72.17|71.47|72|71.3|199
1669630500000|2022-11-28 10:15:00|72.12|71.42|72.19|71.49|72.22|71.52|72.09|71.39|123
1669630800000|2022-11-28 10:20:00|72.18|71.48|72.33|71.63|72.37|71.67|72.18|71.48|246
1669631100000|2022-11-28 10:25:00|72.34|71.64|72.34|71.64|72.39|71.69|72.29|71.59|191
1669631400000|2022-11-28 10:30:00|72.35|71.65|72.25|71.55|72.38|71.68|72.18|71.48|231
1669631700000|2022-11-28 10:35:00|72.27|71.57|72.5|71.8|72.52|71.82|72.23|71.53|185
1669632000000|2022-11-28 10:40:00|72.52|71.82|72.55|71.85|72.66|71.96|72.52|71.82|295
1669632300000|2022-11-28 10:45:00|72.56|71.86|72.64|71.94|72.75|72.05|72.53|71.83|252
1669632600000|2022-11-28 10:50:00|72.66|71.96|72.55|71.85|72.75|72.05|72.53|71.83|270
1669632900000|2022-11-28 10:55:00|72.56|71.86|72.77|72.07|72.81|72.11|72.51|71.81|365
1669633200000|2022-11-28 11:00:00|72.75|72.05|72.97|72.27|73.01|72.31|72.72|72.02|345
1669633500000|2022-11-28 11:05:00|72.98|72.28|73.02|72.32|73.03|72.33|72.92|72.22|354
1669633800000|2022-11-28 11:10:00|73.03|72.33|72.93|72.23|73.1|72.4|72.84|72.14|360
1669634100000|2022-11-28 11:15:00|72.92|72.22|72.88|72.18|73.02|72.32|72.87|72.17|244
1669634400000|2022-11-28 11:20:00|72.87|72.17|72.81|72.11|72.9|72.2|72.72|72.02|222
1669634700000|2022-11-28 11:25:00|72.8|72.1|72.7|72|72.81|72.11|72.66|71.96|220
1669635000000|2022-11-28 11:30:00|72.71|72.01|72.68|71.98|72.84|72.14|72.66|71.96|227
1669635300000|2022-11-28 11:35:00|72.69|71.99|72.66|71.96|72.71|72.01|72.6|71.9|217
1669635600000|2022-11-28 11:40:00|72.67|71.97|72.69|71.99|72.85|72.15|72.66|71.96|171
1669635900000|2022-11-28 11:45:00|72.68|71.98|72.76|72.06|72.84|72.14|72.68|71.98|200
1669636200000|2022-11-28 11:50:00|72.77|72.07|72.9|72.2|72.97|72.27|72.77|72.07|290
1669636500000|2022-11-28 11:55:00|72.89|72.19|72.75|72.05|72.93|72.23|72.75|72.05|180
1669636800000|2022-11-28 12:00:00|72.73|72.03|72.84|72.14|72.94|72.24|72.73|72.03|209
1669637100000|2022-11-28 12:05:00|72.86|72.16|72.86|72.16|72.92|72.22|72.81|72.11|216
1669637400000|2022-11-28 12:10:00|72.87|72.17|73.02|72.32|73.15|72.45|72.87|72.17|292
1669637700000|2022-11-28 12:15:00|73.01|72.31|72.95|72.25|73.07|72.37|72.89|72.19|271
1669638000000|2022-11-28 12:20:00|72.96|72.26|73.04|72.34|73.06|72.36|72.89|72.19|220
1669638300000|2022-11-28 12:25:00|73.03|72.33|72.95|72.25|73.07|72.37|72.93|72.23|274
1669638600000|2022-11-28 12:30:00|72.96|72.26|72.91|72.21|73.06|72.36|72.9|72.2|195
1669638900000|2022-11-28 12:35:00|72.92|72.22|72.69|71.99|72.92|72.22|72.68|71.98|298
1669639200000|2022-11-28 12:40:00|72.68|71.98|72.57|71.87|72.75|72.05|72.48|71.78|380
1669639500000|2022-11-28 12:45:00|72.58|71.88|72.52|71.82|72.75|72.05|72.48|71.78|399
1669639800000|2022-11-28 12:50:00|72.51|71.81|72.42|71.72|72.64|71.94|72.41|71.71|296
1669640100000|2022-11-28 12:55:00|72.43|71.73|72.65|71.95|72.66|71.96|72.42|71.72|207
1669640400000|2022-11-28 13:00:00|72.64|71.94|72.63|71.93|72.77|72.07|72.55|71.85|248
1669640700000|2022-11-28 13:05:00|72.64|71.94|72.53|71.83|72.7|72|72.52|71.82|227
1669641000000|2022-11-28 13:10:00|72.52|71.82|72.58|71.88|72.6|71.9|72.52|71.82|159
1669641300000|2022-11-28 13:15:00|72.57|71.87|72.22|71.52|72.58|71.88|72.12|71.42|387
1669641600000|2022-11-28 13:20:00|72.21|71.51|72.22|71.52|72.34|71.64|72.08|71.38|398
1669641900000|2022-11-28 13:25:00|72.21|71.51|72.34|71.64|72.39|71.69|72.21|71.51|341
1669642200000|2022-11-28 13:30:00|72.3|71.6|72.33|71.63|72.48|71.78|72.3|71.6|308
1669642500000|2022-11-28 13:35:00|72.34|71.64|72.28|71.58|72.39|71.69|72.21|71.51|324
1669642800000|2022-11-28 13:40:00|72.29|71.59|72.14|71.44|72.33|71.63|71.97|71.27|342
1669643100000|2022-11-28 13:45:00|72.13|71.43|72.05|71.35|72.24|71.54|71.97|71.27|319
1669643400000|2022-11-28 13:50:00|72.06|71.36|72.25|71.55|72.27|71.57|72.05|71.35|392
1669643700000|2022-11-28 13:55:00|72.24|71.54|72.16|71.46|72.29|71.59|72.09|71.39|368
1669644000000|2022-11-28 14:00:00|72.15|71.45|72.12|71.42|72.29|71.59|72.1|71.4|308
1669644300000|2022-11-28 14:05:00|72.11|71.41|72.03|71.33|72.17|71.47|71.99|71.29|329
1669644600000|2022-11-28 14:10:00|72.02|71.32|72.12|71.42|72.17|71.47|72|71.3|236
1669644900000|2022-11-28 14:15:00|72.1|71.4|72.07|71.37|72.21|71.51|72.05|71.35|215
1669645200000|2022-11-28 14:20:00|72.08|71.38|72.02|71.32|72.13|71.43|71.99|71.29|253
1669645500000|2022-11-28 14:25:00|72.01|71.31|72.15|71.45|72.16|71.46|71.84|71.14|233
1669645800000|2022-11-28 14:30:00|72.14|71.44|72.54|71.84|72.74|72.04|72.1|71.4|498
1669646100000|2022-11-28 14:35:00|72.55|71.85|72.66|71.96|73.01|72.31|72.53|71.83|563
1669646400000|2022-11-28 14:40:00|72.67|71.97|72.5|71.8|72.69|71.99|72.5|71.8|433
1669646700000|2022-11-28 14:45:00|72.51|71.81|72.34|71.64|72.81|72.11|72.33|71.63|456
1669647000000|2022-11-28 14:50:00|72.35|71.65|72.45|71.75|72.5|71.8|72.15|71.45|429
1669647300000|2022-11-28 14:55:00|72.44|71.74|72.08|71.38|72.46|71.76|72.08|71.38|432
1669647600000|2022-11-28 15:00:00|72.09|71.39|72.22|71.52|72.41|71.71|72|71.3|444
1669647900000|2022-11-28 15:05:00|72.21|71.51|71.72|71.02|72.27|71.57|71.46|70.76|433
1669648200000|2022-11-28 15:10:00|71.71|71.01|71.51|70.81|71.95|71.25|71.38|70.68|533
1669648500000|2022-11-28 15:15:00|71.52|70.82|71.57|70.87|71.72|71.02|71.3|70.6|502
1669648800000|2022-11-28 15:20:00|71.58|70.88|71.31|70.61|71.79|71.09|71.14|70.44|494
1669649100000|2022-11-28 15:25:00|71.29|70.59|71.28|70.58|71.49|70.79|71.23|70.53|521
1669649400000|2022-11-28 15:30:00|71.27|70.57|71.31|70.61|71.53|70.83|71.2|70.5|570
1669649700000|2022-11-28 15:35:00|71.3|70.6|71.36|70.66|71.47|70.77|71.16|70.46|469
1669650000000|2022-11-28 15:40:00|71.35|70.65|71.59|70.89|71.6|70.9|71.32|70.62|393
1669650300000|2022-11-28 15:45:00|71.58|70.88|71.6|70.9|71.75|71.05|71.44|70.74|411
1669650600000|2022-11-28 15:50:00|71.59|70.89|71.44|70.74|71.6|70.9|71.24|70.54|447
1669650900000|2022-11-28 15:55:00|71.42|70.72|71.52|70.82|71.59|70.89|71.26|70.56|429
1669651200000|2022-11-28 16:00:00|71.53|70.83|71.13|70.43|71.59|70.89|70.88|70.18|483
1669651500000|2022-11-28 16:05:00|71.12|70.42|71.43|70.73|71.45|70.75|71.08|70.38|558
1669651800000|2022-11-28 16:10:00|71.44|70.74|71.2|70.5|71.48|70.78|71.19|70.49|393
1669652100000|2022-11-28 16:15:00|71.21|70.51|71.02|70.32|71.42|70.72|70.92|70.22|565
1669652400000|2022-11-28 16:20:00|71.01|70.31|71.98|71.28|72.04|71.34|70.91|70.21|678
1669652700000|2022-11-28 16:25:00|71.99|71.29|72.63|71.93|72.63|71.93|71.88|71.18|702
1669653000000|2022-11-28 16:30:00|72.66|71.96|72.8|72.1|72.89|72.19|72.48|71.78|673
1669653300000|2022-11-28 16:35:00|72.81|72.11|72.97|72.27|73.13|72.43|72.51|71.81|608
1669653600000|2022-11-28 16:40:00|72.98|72.28|74.05|73.35|74.15|73.45|72.97|72.27|761
1669653900000|2022-11-28 16:45:00|74.04|73.34|74.1|73.4|74.42|73.72|73.72|73.02|697
1669654200000|2022-11-28 16:50:00|74.11|73.41|74.13|73.43|74.16|73.46|73.86|73.16|535
1669654500000|2022-11-28 16:55:00|74.14|73.44|74.69|73.99|75.28|74.58|74.07|73.37|761
1669654800000|2022-11-28 17:00:00|74.7|74|74.74|74.04|75.09|74.39|74.48|73.78|720
1669655100000|2022-11-28 17:05:00|74.73|74.03|74.26|73.56|75.14|74.44|74.2|73.5|683
1669655400000|2022-11-28 17:10:00|74.23|73.53|74.03|73.33|74.4|73.7|74|73.3|643
1669655700000|2022-11-28 17:15:00|74.05|73.35|74.21|73.51|74.3|73.6|74|73.3|602
1669656000000|2022-11-28 17:20:00|74.22|73.52|74.54|73.84|74.59|73.89|74.16|73.46|436
1669656300000|2022-11-28 17:25:00|74.52|73.82|74.29|73.59|74.57|73.87|74.19|73.49|445
1669656600000|2022-11-28 17:30:00|74.27|73.57|74.27|73.57|74.4|73.7|74.21|73.51|423
1669656900000|2022-11-28 17:35:00|74.28|73.58|74.52|73.82|74.69|73.99|74.23|73.53|493
1669657200000|2022-11-28 17:40:00|74.51|73.81|74.36|73.66|74.6|73.9|74.34|73.64|347
1669657500000|2022-11-28 17:45:00|74.37|73.67|74.11|73.41|74.46|73.76|74.01|73.31|428
1669657800000|2022-11-28 17:50:00|74.12|73.42|74.02|73.32|74.21|73.51|73.99|73.29|383
1669658100000|2022-11-28 17:55:00|74.01|73.31|74.45|73.75|74.55|73.85|74.01|73.31|397
1669658400000|2022-11-28 18:00:00|74.43|73.73|74.38|73.68|74.67|73.97|74.35|73.65|432
1669658700000|2022-11-28 18:05:00|74.39|73.69|74.22|73.52|74.44|73.74|74.11|73.41|498
1669659000000|2022-11-28 18:10:00|74.21|73.51|74.13|73.43|74.3|73.6|74.08|73.38|371
1669659300000|2022-11-28 18:15:00|74.14|73.44|74.48|73.78|74.49|73.79|74.12|73.42|431
1669659600000|2022-11-28 18:20:00|74.47|73.77|74.41|73.71|74.54|73.84|74.33|73.63|332
1669659900000|2022-11-28 18:25:00|74.4|73.7|74.34|73.64|74.48|73.78|74.3|73.6|236
1669660200000|2022-11-28 18:30:00|74.33|73.63|74.22|73.52|74.41|73.71|74.21|73.51|221
1669660500000|2022-11-28 18:35:00|74.21|73.51|74.31|73.61|74.31|73.61|74.08|73.38|289
1669660800000|2022-11-28 18:40:00|74.3|73.6|74.22|73.52|74.37|73.67|74.16|73.46|268
1669661100000|2022-11-28 18:45:00|74.23|73.53|74.21|73.51|74.23|73.53|74.04|73.34|223
1669661400000|2022-11-28 18:50:00|74.22|73.52|74.24|73.54|74.27|73.57|73.87|73.17|382
1669661700000|2022-11-28 18:55:00|74.26|73.56|73.75|73.05|74.28|73.58|73.75|73.05|432
1669662000000|2022-11-28 19:00:00|73.74|73.04|73.54|72.84|74.01|73.31|73.41|72.71|520
1669662300000|2022-11-28 19:05:00|73.55|72.85|73.58|72.88|73.72|73.02|73.54|72.84|345
1669662600000|2022-11-28 19:10:00|73.57|72.87|73.46|72.76|73.58|72.88|73.33|72.63|333
1669662900000|2022-11-28 19:15:00|73.47|72.77|73.47|72.77|73.61|72.91|73.38|72.68|351
1669663200000|2022-11-28 19:20:00|73.48|72.78|73.8|73.1|73.86|73.16|73.46|72.76|312
1669663500000|2022-11-28 19:25:00|73.79|73.09|73.77|73.07|73.88|73.18|73.71|73.01|333
1669663800000|2022-11-28 19:30:00|73.75|73.05|73.83|73.13|73.9|73.2|73.63|72.93|260
1669664100000|2022-11-28 19:35:00|73.81|73.11|74.07|73.37|74.09|73.39|73.78|73.08|250
1669664400000|2022-11-28 19:40:00|74.08|73.38|74.36|73.66|74.45|73.75|73.9|73.2|392
1669664700000|2022-11-28 19:45:00|74.37|73.67|74.2|73.5|74.41|73.71|74.17|73.47|417
1669665000000|2022-11-28 19:50:00|74.21|73.51|74.33|73.63|74.41|73.71|74.21|73.51|327
1669665300000|2022-11-28 19:55:00|74.31|73.61|74.37|73.67|74.38|73.68|74.2|73.5|286
1669665600000|2022-11-28 20:00:00|74.36|73.66|74.28|73.58|74.37|73.67|74.17|73.47|356
1669665900000|2022-11-28 20:05:00|74.3|73.6|74.22|73.52|74.33|73.63|74.11|73.41|337
1669666200000|2022-11-28 20:10:00|74.21|73.51|73.98|73.28|74.26|73.56|73.92|73.22|416
1669666500000|2022-11-28 20:15:00|73.99|73.29|74.09|73.39|74.11|73.41|73.9|73.2|273
1669666800000|2022-11-28 20:20:00|74.08|73.38|74.06|73.36|74.18|73.48|73.94|73.24|286
1669667100000|2022-11-28 20:25:00|74.04|73.34|73.88|73.18|74.08|73.38|73.78|73.08|383
1669667400000|2022-11-28 20:30:00|73.89|73.19|73.89|73.19|73.97|73.27|73.7|73|330
1669667700000|2022-11-28 20:35:00|73.88|73.18|74.08|73.38|74.13|73.43|73.84|73.14|313
1669668000000|2022-11-28 20:40:00|74.09|73.39|74.3|73.6|74.32|73.62|74.09|73.39|297
1669668300000|2022-11-28 20:45:00|74.29|73.59|74.35|73.65|74.38|73.68|74.16|73.46|325
1669668600000|2022-11-28 20:50:00|74.36|73.66|74.26|73.56|74.38|73.68|74.16|73.46|294
1669668900000|2022-11-28 20:55:00|74.25|73.55|74.19|73.49|74.27|73.57|74.11|73.41|415
1669669200000|2022-11-28 21:00:00|74.2|73.5|74.15|73.45|74.22|73.52|74.04|73.34|316
1669669500000|2022-11-28 21:05:00|74.16|73.46|73.75|73.05|74.18|73.48|73.73|73.03|331
1669669800000|2022-11-28 21:10:00|73.74|73.04|73.65|72.95|73.87|73.17|73.61|72.91|396
1669670100000|2022-11-28 21:15:00|73.66|72.96|73.79|73.09|73.9|73.2|73.63|72.93|330
1669670400000|2022-11-28 21:20:00|73.8|73.1|73.69|72.99|73.84|73.14|73.62|72.92|325
1669670700000|2022-11-28 21:25:00|73.7|73|73.75|73.05|73.76|73.06|73.63|72.93|265
1669671000000|2022-11-28 21:30:00|73.77|73.07|73.77|73.07|73.84|73.14|73.69|72.99|253
1669671300000|2022-11-28 21:35:00|73.76|73.06|73.47|72.77|73.79|73.09|73.47|72.77|337
1669671600000|2022-11-28 21:40:00|73.49|72.79|73.48|72.78|73.63|72.93|73.45|72.75|216
1669671900000|2022-11-28 21:45:00|73.47|72.77|73.64|72.94|73.71|73.01|73.47|72.77|287
1669672200000|2022-11-28 21:50:00|73.62|72.92|73.63|72.93|73.71|73.01|73.54|72.84|244
1669672500000|2022-11-28 21:55:00|73.62|72.92|73.56|72.86|73.7|73|73.5|72.8|302
1669672800000|2022-11-28 22:00:00|73.57|72.87|73.51|72.81|73.58|72.88|73.49|72.79|90
1669673100000|2022-11-28 22:05:00|73.52|72.82|73.61|72.91|73.68|72.98|73.49|72.79|104
1669673400000|2022-11-28 22:10:00|73.6|72.9|73.6|72.9|73.67|72.97|73.53|72.83|95
1669673700000|2022-11-28 22:15:00|73.59|72.89|73.5|72.8|73.6|72.9|73.5|72.8|68
1669674000000|2022-11-28 22:20:00|73.49|72.79|73.47|72.77|73.49|72.79|73.34|72.64|73
1669674300000|2022-11-28 22:25:00|73.46|72.76|73.46|72.76|73.49|72.79|73.43|72.73|64
1669674600000|2022-11-28 22:30:00|73.47|72.77|73.63|72.93|73.67|72.97|73.47|72.77|68
1669674900000|2022-11-28 22:35:00|73.62|72.92|73.63|72.93|73.8|73.1|73.5|72.8|191
1669675200000|2022-11-28 22:40:00|73.64|72.94|73.6|72.9|73.76|73.06|73.6|72.9|91
1669675500000|2022-11-28 22:45:00|73.58|72.88|73.58|72.88|73.65|72.95|73.51|72.81|100
1669675800000|2022-11-28 22:50:00|73.57|72.87|73.78|73.08|73.81|73.11|73.56|72.86|94
1669676100000|2022-11-28 22:55:00|73.79|73.09|73.45|72.75|73.83|73.13|73.38|72.68|213
1669676400000|2022-11-28 23:00:00|73.46|72.76|73.18|72.48|73.54|72.84|73.09|72.39|357
1669676700000|2022-11-28 23:05:00|73.19|72.49|73.35|72.65|73.44|72.74|73.16|72.46|284
1669677000000|2022-11-28 23:10:00|73.34|72.64|73.55|72.85|73.57|72.87|73.25|72.55|252
1669677300000|2022-11-28 23:15:00|73.53|72.83|73.64|72.94|73.71|73.01|73.44|72.74|304
1669677600000|2022-11-28 23:20:00|73.65|72.95|74.4|73.7|74.66|73.96|73.57|72.87|485
1669677900000|2022-11-28 23:25:00|74.39|73.69|74.28|73.58|74.52|73.82|74.25|73.55|316
1669678200000|2022-11-28 23:30:00|74.26|73.56|74.09|73.39|74.33|73.63|74.01|73.31|277
1669678500000|2022-11-28 23:35:00|74.08|73.38|74.22|73.52|74.5|73.8|74.06|73.36|349
1669678800000|2022-11-28 23:40:00|74.21|73.51|74.32|73.62|74.51|73.81|74.19|73.49|351
1669679100000|2022-11-28 23:45:00|74.29|73.59|74.5|73.8|74.66|73.96|74.29|73.59|395
1669679400000|2022-11-28 23:50:00|74.51|73.81|74.37|73.67|74.81|74.11|74.36|73.66|421
1669679700000|2022-11-28 23:55:00|74.38|73.68|74.28|73.58|74.54|73.84|74.15|73.45|379
1669680000000|2022-11-29 00:00:00|74.29|73.59|74.09|73.39|74.3|73.6|73.98|73.28|334
1669680300000|2022-11-29 00:05:00|74.11|73.41|74.35|73.65|74.37|73.67|74.03|73.33|335
1669680600000|2022-11-29 00:10:00|74.33|73.63|74.38|73.68|74.42|73.72|73.76|73.06|595
1669680900000|2022-11-29 00:15:00|74.39|73.69|75.03|74.33|75.72|75.02|74.39|73.69|701
1669681200000|2022-11-29 00:20:00|75.04|74.34|75.78|75.08|76.13|75.43|74.98|74.28|606
1669681500000|2022-11-29 00:25:00|75.79|75.09|75.25|74.55|75.82|75.12|75.22|74.52|467
1669681800000|2022-11-29 00:30:00|75.24|74.54|75.59|74.89|75.94|75.24|75.2|74.5|528
1669682100000|2022-11-29 00:35:00|75.6|74.9|75.71|75.01|75.73|75.03|75.39|74.69|375
1669682400000|2022-11-29 00:40:00|75.72|75.02|75.97|75.27|75.99|75.29|75.61|74.91|420
1669682700000|2022-11-29 00:45:00|75.98|75.28|76.27|75.57|76.69|75.99|75.91|75.21|558
1669683000000|2022-11-29 00:50:00|76.26|75.56|75.89|75.19|76.29|75.59|75.79|75.09|507
1669683300000|2022-11-29 00:55:00|75.9|75.2|76.12|75.42|76.22|75.52|75.8|75.1|421
1669683600000|2022-11-29 01:00:00|76.11|75.41|75.74|75.04|76.14|75.44|75.71|75.01|434
1669683900000|2022-11-29 01:05:00|75.75|75.05|75.87|75.17|75.94|75.24|75.52|74.82|414
1669684200000|2022-11-29 01:10:00|75.86|75.16|75.66|74.96|75.97|75.27|75.63|74.93|372
1669684500000|2022-11-29 01:15:00|75.65|74.95|75.62|74.92|75.76|75.06|75.61|74.91|293
1669684800000|2022-11-29 01:20:00|75.61|74.91|75.46|74.76|75.63|74.93|75.34|74.64|318
1669685100000|2022-11-29 01:25:00|75.45|74.75|75.5|74.8|75.67|74.97|75.45|74.75|269
1669685400000|2022-11-29 01:30:00|75.51|74.81|75.56|74.86|75.59|74.89|75.45|74.75|200
1669685700000|2022-11-29 01:35:00|75.57|74.87|75.82|75.12|75.85|75.15|75.49|74.79|323
1669686000000|2022-11-29 01:40:00|75.83|75.13|75.92|75.22|76.03|75.33|75.67|74.97|431
1669686300000|2022-11-29 01:45:00|75.91|75.21|75.83|75.13|76.06|75.36|75.78|75.08|468
1669686600000|2022-11-29 01:50:00|75.82|75.12|75.52|74.82|75.85|75.15|75.32|74.62|335
1669686900000|2022-11-29 01:55:00|75.51|74.81|75.38|74.68|75.53|74.83|75.26|74.56|358
1669687200000|2022-11-29 02:00:00|75.39|74.69|75.64|74.94|75.65|74.95|75.34|74.64|348
1669687500000|2022-11-29 02:05:00|75.63|74.93|76.32|75.62|76.42|75.72|75.61|74.91|455
1669687800000|2022-11-29 02:10:00|76.33|75.63|76.27|75.57|76.42|75.72|76.15|75.45|390
1669688100000|2022-11-29 02:15:00|76.28|75.58|76.69|75.99|76.8|76.1|76.08|75.38|429
1669688400000|2022-11-29 02:20:00|76.68|75.98|76.27|75.57|76.76|76.06|76.23|75.53|507
1669688700000|2022-11-29 02:25:00|76.28|75.58|76.21|75.51|76.36|75.66|76.14|75.44|350
1669689000000|2022-11-29 02:30:00|76.22|75.52|76.06|75.36|76.23|75.53|76.06|75.36|317
1669689300000|2022-11-29 02:35:00|76.09|75.39|76.05|75.35|76.17|75.47|75.97|75.27|314
1669689600000|2022-11-29 02:40:00|76.06|75.36|75.84|75.14|76.1|75.4|75.83|75.13|318
1669689900000|2022-11-29 02:45:00|75.85|75.15|75.75|75.05|75.95|75.25|75.73|75.03|370
1669690200000|2022-11-29 02:50:00|75.76|75.06|75.78|75.08|75.86|75.16|75.63|74.93|329
1669690500000|2022-11-29 02:55:00|75.77|75.07|75.77|75.07|75.85|75.15|75.76|75.06|182
1669690800000|2022-11-29 03:00:00|75.8|75.1|75.76|75.06|75.88|75.18|75.62|74.92|314
1669691100000|2022-11-29 03:05:00|75.75|75.05|75.75|75.05|75.77|75.07|75.6|74.9|218
1669691400000|2022-11-29 03:10:00|75.74|75.04|75.65|74.95|75.78|75.08|75.6|74.9|202
1669691700000|2022-11-29 03:15:00|75.64|74.94|75.78|75.08|75.83|75.13|75.63|74.93|177
1669692000000|2022-11-29 03:20:00|75.77|75.07|75.95|75.25|75.99|75.29|75.76|75.06|218
1669692300000|2022-11-29 03:25:00|75.94|75.24|76.03|75.33|76.07|75.37|75.92|75.22|259
1669692600000|2022-11-29 03:30:00|76.04|75.34|76|75.3|76.06|75.36|75.93|75.23|184
1669692900000|2022-11-29 03:35:00|75.99|75.29|75.92|75.22|76.1|75.4|75.88|75.18|222
1669693200000|2022-11-29 03:40:00|75.9|75.2|75.9|75.2|75.95|75.25|75.85|75.15|226
1669693500000|2022-11-29 03:45:00|75.93|75.23|75.9|75.2|75.96|75.26|75.83|75.13|213
1669693800000|2022-11-29 03:50:00|75.89|75.19|76.01|75.31|76.07|75.37|75.87|75.17|207
1669694100000|2022-11-29 03:55:00|76|75.3|76.09|75.39|76.12|75.42|75.98|75.28|231
1669694400000|2022-11-29 04:00:00|76.08|75.38|76.16|75.46|76.25|75.55|76.05|75.35|343
1669694700000|2022-11-29 04:05:00|76.15|75.45|75.98|75.28|76.26|75.56|75.78|75.08|398
1669695000000|2022-11-29 04:10:00|75.97|75.27|75.89|75.19|76.07|75.37|75.88|75.18|306
1669695300000|2022-11-29 04:15:00|75.91|75.21|76.18|75.48|76.21|75.51|75.8|75.1|378
1669695600000|2022-11-29 04:20:00|76.19|75.49|76.28|75.58|76.45|75.75|76.14|75.44|406
1669695900000|2022-11-29 04:25:00|76.27|75.57|76.49|75.79|76.81|76.11|76.27|75.57|570
1669696200000|2022-11-29 04:30:00|76.5|75.8|77.3|76.6|77.35|76.65|76.5|75.8|603
1669696500000|2022-11-29 04:35:00|77.29|76.59|77.08|76.38|77.57|76.87|77|76.3|480
1669696800000|2022-11-29 04:40:00|77.09|76.39|77.25|76.55|77.34|76.64|77.08|76.38|328
1669697100000|2022-11-29 04:45:00|77.27|76.57|77.54|76.84|77.68|76.98|77.25|76.55|442
1669697400000|2022-11-29 04:50:00|77.55|76.85|77.77|77.07|77.91|77.21|77.54|76.84|511
1669697700000|2022-11-29 04:55:00|77.76|77.06|77.5|76.8|77.78|77.08|77.45|76.75|483
1669698000000|2022-11-29 05:00:00|77.49|76.79|77.91|77.21|77.96|77.26|77.49|76.79|454
1669698300000|2022-11-29 05:05:00|77.92|77.22|77.53|76.83|77.92|77.22|77.51|76.81|538
1669698600000|2022-11-29 05:10:00|77.51|76.81|77.12|76.42|77.9|77.2|77.02|76.32|647
1669698900000|2022-11-29 05:15:00|77.16|76.46|77.1|76.4|77.35|76.65|76.87|76.17|618
1669699200000|2022-11-29 05:20:00|77.09|76.39|77.01|76.31|77.14|76.44|76.98|76.28|424
1669699500000|2022-11-29 05:25:00|77.03|76.33|76.96|76.26|77.05|76.35|76.87|76.17|398
1669699800000|2022-11-29 05:30:00|76.95|76.25|76.84|76.14|77.02|76.32|76.77|76.07|367
1669700100000|2022-11-29 05:35:00|76.83|76.13|76.92|76.22|77.06|76.36|76.82|76.12|441
1669700400000|2022-11-29 05:40:00|76.91|76.21|77.13|76.43|77.2|76.5|76.89|76.19|293
1669700700000|2022-11-29 05:45:00|77.15|76.45|77.15|76.45|77.22|76.52|77.12|76.42|280
1669701000000|2022-11-29 05:50:00|77.14|76.44|77.36|76.66|77.48|76.78|77.13|76.43|305
1669701300000|2022-11-29 05:55:00|77.37|76.67|76.93|76.23|77.47|76.77|76.85|76.15|354
1669701600000|2022-11-29 06:00:00|76.9|76.2|76.89|76.19|76.98|76.28|76.68|75.98|393
1669701900000|2022-11-29 06:05:00|76.9|76.2|76.99|76.29|77.1|76.4|76.88|76.18|306
1669702200000|2022-11-29 06:10:00|76.98|76.28|76.79|76.09|77.1|76.4|76.75|76.05|329
1669702500000|2022-11-29 06:15:00|76.78|76.08|76.58|75.88|76.93|76.23|76.56|75.86|334
1669702800000|2022-11-29 06:20:00|76.57|75.87|76.62|75.92|76.68|75.98|76.55|75.85|297
1669703100000|2022-11-29 06:25:00|76.64|75.94|76.68|75.98|76.69|75.99|76.58|75.88|133
1669703400000|2022-11-29 06:30:00|76.69|75.99|76.89|76.19|77.04|76.34|76.67|75.97|271
1669703700000|2022-11-29 06:35:00|76.87|76.17|76.81|76.11|77.02|76.32|76.79|76.09|217
1669704000000|2022-11-29 06:40:00|76.8|76.1|76.71|76.01|76.84|76.14|76.7|76|239
1669704300000|2022-11-29 06:45:00|76.72|76.02|76.94|76.24|76.96|76.26|76.71|76.01|269
1669704600000|2022-11-29 06:50:00|76.92|76.22|76.72|76.02|77.03|76.33|76.69|75.99|394
1669704900000|2022-11-29 06:55:00|76.73|76.03|76.62|75.92|76.8|76.1|76.61|75.91|312
1669705200000|2022-11-29 07:00:00|76.63|75.93|76.79|76.09|76.87|76.17|76.62|75.92|449
1669705500000|2022-11-29 07:05:00|76.8|76.1|76.83|76.13|76.94|76.24|76.69|75.99|495
1669705800000|2022-11-29 07:10:00|76.82|76.12|76.85|76.15|76.9|76.2|76.79|76.09|293
1669706100000|2022-11-29 07:15:00|76.84|76.14|76.91|76.21|77.02|76.32|76.81|76.11|437
1669706400000|2022-11-29 07:20:00|76.89|76.19|76.75|76.05|76.98|76.28|76.74|76.04|473
1669706700000|2022-11-29 07:25:00|76.74|76.04|76.71|76.01|76.83|76.13|76.68|75.98|266
1669707000000|2022-11-29 07:30:00|76.68|75.98|76.64|75.94|76.72|76.02|76.61|75.91|360
1669707300000|2022-11-29 07:35:00|76.65|75.95|76.7|76|76.73|76.03|76.6|75.9|177
1669707600000|2022-11-29 07:40:00|76.71|76.01|76.69|75.99|76.79|76.09|76.67|75.97|265
1669707900000|2022-11-29 07:45:00|76.68|75.98|76.67|75.97|76.79|76.09|76.59|75.89|298
1669708200000|2022-11-29 07:50:00|76.66|75.96|76.47|75.77|76.69|75.99|76.45|75.75|251
1669708500000|2022-11-29 07:55:00|76.48|75.78|76.48|75.78|76.57|75.87|76.43|75.73|298
1669708800000|2022-11-29 08:00:00|76.47|75.77|76.46|75.76|76.74|76.04|76.44|75.74|453
1669709100000|2022-11-29 08:05:00|76.47|75.77|76.45|75.75|76.61|75.91|76.42|75.72|343
1669709400000|2022-11-29 08:10:00|76.44|75.74|76.46|75.76|76.52|75.82|76.41|75.71|311
1669709700000|2022-11-29 08:15:00|76.47|75.77|76.32|75.62|76.53|75.83|76.26|75.56|362
1669710000000|2022-11-29 08:20:00|76.31|75.61|76.57|75.87|76.59|75.89|76.31|75.61|408
1669710300000|2022-11-29 08:25:00|76.56|75.86|76.83|76.13|76.84|76.14|76.56|75.86|370
1669710600000|2022-11-29 08:30:00|76.82|76.12|76.97|76.27|77.08|76.38|76.8|76.1|544
1669710900000|2022-11-29 08:35:00|76.96|76.26|77.03|76.33|77.12|76.42|76.91|76.21|395
1669711200000|2022-11-29 08:40:00|77.02|76.32|77.1|76.4|77.17|76.47|77|76.3|352
1669711500000|2022-11-29 08:45:00|77.11|76.41|77.2|76.5|77.26|76.56|77.11|76.41|444
1669711800000|2022-11-29 08:50:00|77.19|76.49|77.09|76.39|77.46|76.76|77.09|76.39|485
1669712100000|2022-11-29 08:55:00|77.11|76.41|77.09|76.39|77.25|76.55|77.04|76.34|400
1669712400000|2022-11-29 09:00:00|77.1|76.4|76.96|76.26|77.25|76.55|76.91|76.21|418
1669712700000|2022-11-29 09:05:00|76.98|76.28|77.11|76.41|77.17|76.47|76.95|76.25|362
1669713000000|2022-11-29 09:10:00|77.12|76.42|77.18|76.48|77.22|76.52|77.11|76.41|264
1669713300000|2022-11-29 09:15:00|77.2|76.5|77.15|76.45|77.34|76.64|77.13|76.43|329
1669713600000|2022-11-29 09:20:00|77.16|76.46|77.05|76.35|77.22|76.52|77.01|76.31|320
1669713900000|2022-11-29 09:25:00|77.04|76.34|77.23|76.53|77.28|76.58|77.03|76.33|302
1669714200000|2022-11-29 09:30:00|77.24|76.54|77.2|76.5|77.32|76.62|77.17|76.47|382
1669714500000|2022-11-29 09:35:00|77.21|76.51|77.09|76.39|77.26|76.56|77.06|76.36|298
1669714800000|2022-11-29 09:40:00|77.1|76.4|77.02|76.32|77.14|76.44|76.99|76.29|279
1669715100000|2022-11-29 09:45:00|77.01|76.31|76.83|76.13|77.06|76.36|76.8|76.1|346
1669715400000|2022-11-29 09:50:00|76.82|76.12|77.13|76.43|77.13|76.43|76.81|76.11|279
1669715700000|2022-11-29 09:55:00|77.12|76.42|77.03|76.33|77.24|76.54|77|76.3|408
1669716000000|2022-11-29 10:00:00|77.04|76.34|76.92|76.22|77.29|76.59|76.9|76.2|400
1669716300000|2022-11-29 10:05:00|76.91|76.21|76.86|76.16|76.95|76.25|76.78|76.08|303
1669716600000|2022-11-29 10:10:00|76.85|76.15|76.98|76.28|77.02|76.32|76.85|76.15|235
1669716900000|2022-11-29 10:15:00|76.97|76.27|76.83|76.13|77.05|76.35|76.81|76.11|205
1669717200000|2022-11-29 10:20:00|76.82|76.12|76.69|75.99|76.93|76.23|76.69|75.99|371
1669717500000|2022-11-29 10:25:00|76.68|75.98|76.58|75.88|76.71|76.01|76.48|75.78|409
1669717800000|2022-11-29 10:30:00|76.57|75.87|76.78|76.08|76.81|76.11|76.57|75.87|286
1669718100000|2022-11-29 10:35:00|76.77|76.07|76.82|76.12|76.87|76.17|76.75|76.05|265
1669718400000|2022-11-29 10:40:00|76.83|76.13|76.83|76.13|76.88|76.18|76.78|76.08|275
1669718700000|2022-11-29 10:45:00|76.82|76.12|76.92|76.22|76.97|76.27|76.82|76.12|274
1669719000000|2022-11-29 10:50:00|76.91|76.21|76.86|76.16|77.02|76.32|76.83|76.13|266
1669719300000|2022-11-29 10:55:00|76.87|76.17|76.84|76.14|76.89|76.19|76.8|76.1|194
1669719600000|2022-11-29 11:00:00|76.83|76.13|76.88|76.18|76.93|76.23|76.82|76.12|278
1669719900000|2022-11-29 11:05:00|76.89|76.19|76.82|76.12|76.94|76.24|76.7|76|344
1669720200000|2022-11-29 11:10:00|76.83|76.13|77|76.3|77.02|76.32|76.8|76.1|333
1669720500000|2022-11-29 11:15:00|77.01|76.31|77.11|76.41|77.18|76.48|76.95|76.25|342
1669720800000|2022-11-29 11:20:00|77.1|76.4|77.3|76.6|77.6|76.9|77.09|76.39|400
1669721100000|2022-11-29 11:25:00|77.31|76.61|77.3|76.6|77.37|76.67|77.24|76.54|287
1669721400000|2022-11-29 11:30:00|77.29|76.59|77.19|76.49|77.38|76.68|77.13|76.43|400
1669721700000|2022-11-29 11:35:00|77.18|76.48|77.12|76.42|77.34|76.64|77.12|76.42|405
1669722000000|2022-11-29 11:40:00|77.11|76.41|76.89|76.19|77.12|76.42|76.84|76.14|374
1669722300000|2022-11-29 11:45:00|76.91|76.21|76.91|76.21|76.98|76.28|76.81|76.11|300
1669722600000|2022-11-29 11:50:00|76.92|76.22|77.08|76.38|77.1|76.4|76.86|76.16|210
1669722900000|2022-11-29 11:55:00|77.1|76.4|77.12|76.42|77.22|76.52|77.07|76.37|260
1669723200000|2022-11-29 12:00:00|77.13|76.43|76.88|76.18|77.21|76.51|76.88|76.18|304
1669723500000|2022-11-29 12:05:00|76.89|76.19|76.98|76.28|77.18|76.48|76.86|76.16|266
1669723800000|2022-11-29 12:10:00|76.97|76.27|76.65|75.95|76.98|76.28|76.6|75.9|384
1669724100000|2022-11-29 12:15:00|76.66|75.96|76.78|76.08|76.8|76.1|76.61|75.91|290
1669724400000|2022-11-29 12:20:00|76.79|76.09|76.94|76.24|76.97|76.27|76.76|76.06|249
1669724700000|2022-11-29 12:25:00|76.95|76.25|76.96|76.26|77.04|76.34|76.89|76.19|140
1669725000000|2022-11-29 12:30:00|76.97|76.27|76.97|76.27|77.09|76.39|76.91|76.21|224
1669725300000|2022-11-29 12:35:00|76.98|76.28|76.98|76.28|77.12|76.42|76.97|76.27|170
1669725600000|2022-11-29 12:40:00|76.99|76.29|76.87|76.17|77|76.3|76.77|76.07|307
1669725900000|2022-11-29 12:45:00|76.86|76.16|76.84|76.14|76.98|76.28|76.81|76.11|297
1669726200000|2022-11-29 12:50:00|76.85|76.15|76.96|76.26|76.97|76.27|76.83|76.13|312
1669726500000|2022-11-29 12:55:00|76.95|76.25|77.12|76.42|77.15|76.45|76.94|76.24|410
1669726800000|2022-11-29 13:00:00|77.13|76.43|77.29|76.59|77.3|76.6|77.08|76.38|197
1669727100000|2022-11-29 13:05:00|77.28|76.58|77.1|76.4|77.42|76.72|76.94|76.24|426
1669727400000|2022-11-29 13:10:00|77.09|76.39|77.15|76.45|77.25|76.55|76.95|76.25|382
1669727700000|2022-11-29 13:15:00|77.14|76.44|77.31|76.61|77.43|76.73|77.14|76.44|383
1669728000000|2022-11-29 13:20:00|77.33|76.63|77.6|76.9|78.21|77.51|77.33|76.63|646
1669728300000|2022-11-29 13:25:00|77.59|76.89|76.52|75.82|77.61|76.91|76.49|75.79|634
1669728600000|2022-11-29 13:30:00|76.51|75.81|76.2|75.5|76.7|76|76.12|75.42|493
1669728900000|2022-11-29 13:35:00|76.21|75.51|75.81|75.11|76.33|75.63|75.66|74.96|586
1669729200000|2022-11-29 13:40:00|75.83|75.13|76.12|75.42|76.15|75.45|75.8|75.1|385
1669729500000|2022-11-29 13:45:00|76.11|75.41|76.19|75.49|76.3|75.6|76.09|75.39|307
1669729800000|2022-11-29 13:50:00|76.2|75.5|76.03|75.33|76.23|75.53|75.86|75.16|418
1669730100000|2022-11-29 13:55:00|76.02|75.32|76.29|75.59|76.31|75.61|75.99|75.29|313
1669730400000|2022-11-29 14:00:00|76.28|75.58|76.2|75.5|76.54|75.84|76.17|75.47|387
1669730700000|2022-11-29 14:05:00|76.19|75.49|76.24|75.54|76.27|75.57|76.1|75.4|193
1669731000000|2022-11-29 14:10:00|76.25|75.55|76.3|75.6|76.37|75.67|76.14|75.44|246
1669731300000|2022-11-29 14:15:00|76.31|75.61|76.12|75.42|76.31|75.61|76.11|75.41|198
1669731600000|2022-11-29 14:20:00|76.11|75.41|76.14|75.44|76.16|75.46|75.88|75.18|190
1669731900000|2022-11-29 14:25:00|76.15|75.45|75.97|75.27|76.22|75.52|75.94|75.24|223
1669732200000|2022-11-29 14:30:00|75.98|75.28|76.31|75.61|76.37|75.67|75.73|75.03|423
1669732500000|2022-11-29 14:35:00|76.32|75.62|76.33|75.63|76.45|75.75|76.13|75.43|365
1669732800000|2022-11-29 14:40:00|76.34|75.64|76.48|75.78|76.55|75.85|76.33|75.63|313
1669733100000|2022-11-29 14:45:00|76.47|75.77|76.6|75.9|76.61|75.91|76.42|75.72|275
1669733400000|2022-11-29 14:50:00|76.59|75.89|76.43|75.73|76.61|75.91|76.41|75.71|219
1669733700000|2022-11-29 14:55:00|76.42|75.72|76.05|75.35|76.44|75.74|75.83|75.13|501
1669734000000|2022-11-29 15:00:00|76.04|75.34|75.9|75.2|76.16|75.46|75.87|75.17|466
1669734300000|2022-11-29 15:05:00|75.91|75.21|76.25|75.55|76.29|75.59|75.82|75.12|418
1669734600000|2022-11-29 15:10:00|76.24|75.54|76.17|75.47|76.36|75.66|76.07|75.37|371
1669734900000|2022-11-29 15:15:00|76.16|75.46|76.31|75.61|76.43|75.73|76.15|75.45|368
1669735200000|2022-11-29 15:20:00|76.32|75.62|76.36|75.66|76.39|75.69|76.27|75.57|296
1669735500000|2022-11-29 15:25:00|76.37|75.67|76.53|75.83|76.54|75.84|76.26|75.56|299
1669735800000|2022-11-29 15:30:00|76.51|75.81|76.43|75.73|76.62|75.92|76.42|75.72|409
1669736100000|2022-11-29 15:35:00|76.44|75.74|76.26|75.56|76.47|75.77|76.23|75.53|326
1669736400000|2022-11-29 15:40:00|76.25|75.55|76.1|75.4|76.28|75.58|76.06|75.36|397
1669736700000|2022-11-29 15:45:00|76.12|75.42|76.13|75.43|76.25|75.55|76.07|75.37|291
1669737000000|2022-11-29 15:50:00|76.14|75.44|75.79|75.09|76.18|75.48|75.74|75.04|399
1669737300000|2022-11-29 15:55:00|75.78|75.08|75.87|75.17|75.92|75.22|75.69|74.99|248
1669737600000|2022-11-29 16:00:00|75.88|75.18|75.59|74.89|75.9|75.2|75.57|74.87|372
1669737900000|2022-11-29 16:05:00|75.62|74.92|75.46|74.76|75.74|75.04|75.45|74.75|388
1669738200000|2022-11-29 16:10:00|75.47|74.77|75.6|74.9|75.6|74.9|75.03|74.33|532
1669738500000|2022-11-29 16:15:00|75.61|74.91|75.87|75.17|75.99|75.29|75.54|74.84|442
1669738800000|2022-11-29 16:20:00|75.88|75.18|76.19|75.49|76.22|75.52|75.71|75.01|418
1669739100000|2022-11-29 16:25:00|76.18|75.48|76.09|75.39|76.43|75.73|76.07|75.37|461
1669739400000|2022-11-29 16:30:00|76.1|75.4|76.11|75.41|76.19|75.49|76.02|75.32|307
1669739700000|2022-11-29 16:35:00|76.1|75.4|76.36|75.66|76.43|75.73|76.08|75.38|393
1669740000000|2022-11-29 16:40:00|76.35|75.65|76.44|75.74|76.5|75.8|76.23|75.53|332
1669740300000|2022-11-29 16:45:00|76.43|75.73|76.29|75.59|76.49|75.79|76.19|75.49|331
1669740600000|2022-11-29 16:50:00|76.28|75.58|76.34|75.64|76.34|75.64|76.08|75.38|275
1669740900000|2022-11-29 16:55:00|76.35|75.65|76.24|75.54|76.39|75.69|76.22|75.52|298
1669741200000|2022-11-29 17:00:00|76.25|75.55|76.37|75.67|76.41|75.71|76.23|75.53|313
1669741500000|2022-11-29 17:05:00|76.38|75.68|76.52|75.82|76.52|75.82|76.29|75.59|248
1669741800000|2022-11-29 17:10:00|76.51|75.81|76.37|75.67|76.6|75.9|76.3|75.6|313
1669742100000|2022-11-29 17:15:00|76.38|75.68|76.2|75.5|76.38|75.68|76.1|75.4|390
1669742400000|2022-11-29 17:20:00|76.18|75.48|75.96|75.26|76.21|75.51|75.95|75.25|273
1669742700000|2022-11-29 17:25:00|75.97|75.27|75.86|75.16|76.04|75.34|75.8|75.1|364
1669743000000|2022-11-29 17:30:00|75.87|75.17|76.11|75.41|76.23|75.53|75.8|75.1|352
1669743300000|2022-11-29 17:35:00|76.1|75.4|76.3|75.6|76.33|75.63|76.02|75.32|250
1669743600000|2022-11-29 17:40:00|76.29|75.59|76.3|75.6|76.43|75.73|76.23|75.53|256
1669743900000|2022-11-29 17:45:00|76.31|75.61|76.31|75.61|76.37|75.67|76.21|75.51|214
1669744200000|2022-11-29 17:50:00|76.3|75.6|76.37|75.67|76.37|75.67|76.28|75.58|205
1669744500000|2022-11-29 17:55:00|76.38|75.68|76.36|75.66|76.44|75.74|76.35|75.65|176
1669744800000|2022-11-29 18:00:00|76.37|75.67|76.44|75.74|76.5|75.8|76.27|75.57|227
1669745100000|2022-11-29 18:05:00|76.43|75.73|76.73|76.03|76.85|76.15|76.4|75.7|330
1669745400000|2022-11-29 18:10:00|76.74|76.04|76.72|76.02|76.76|76.06|76.56|75.86|276
1669745700000|2022-11-29 18:15:00|76.71|76.01|76.69|75.99|76.83|76.13|76.6|75.9|349
1669746000000|2022-11-29 18:20:00|76.68|75.98|76.87|76.17|76.94|76.24|76.68|75.98|256
1669746300000|2022-11-29 18:25:00|76.89|76.19|76.87|76.17|76.9|76.2|76.79|76.09|251
1669746600000|2022-11-29 18:30:00|76.88|76.18|76.83|76.13|76.97|76.27|76.81|76.11|251
1669746900000|2022-11-29 18:35:00|76.81|76.11|76.93|76.23|76.96|76.26|76.74|76.04|407
1669747200000|2022-11-29 18:40:00|76.94|76.24|76.91|76.21|76.97|76.27|76.86|76.16|220
1669747500000|2022-11-29 18:45:00|76.9|76.2|77.15|76.45|77.21|76.51|76.9|76.2|350
1669747800000|2022-11-29 18:50:00|77.16|76.46|77.43|76.73|77.44|76.74|77.06|76.36|354
1669748100000|2022-11-29 18:55:00|77.42|76.72|77.77|77.07|77.78|77.08|77.31|76.61|375
1669748400000|2022-11-29 19:00:00|77.78|77.08|77.71|77.01|78.04|77.34|77.63|76.93|540
1669748700000|2022-11-29 19:05:00|77.72|77.02|77.51|76.81|77.73|77.03|77.45|76.75|456
1669749000000|2022-11-29 19:10:00|77.52|76.82|77.59|76.89|77.67|76.97|77.45|76.75|305
1669749300000|2022-11-29 19:15:00|77.6|76.9|77.45|76.75|77.65|76.95|77.41|76.71|293
1669749600000|2022-11-29 19:20:00|77.44|76.74|77.32|76.62|77.45|76.75|77.27|76.57|280
1669749900000|2022-11-29 19:25:00|77.33|76.63|77.28|76.58|77.44|76.74|77.28|76.58|269
1669750200000|2022-11-29 19:30:00|77.29|76.59|77.07|76.37|77.3|76.6|76.95|76.25|347
1669750500000|2022-11-29 19:35:00|77.08|76.38|77.19|76.49|77.19|76.49|77.04|76.34|279
1669750800000|2022-11-29 19:40:00|77.2|76.5|77.1|76.4|77.22|76.52|77.08|76.38|242
1669751100000|2022-11-29 19:45:00|77.12|76.42|77.02|76.32|77.14|76.44|76.98|76.28|227
1669751400000|2022-11-29 19:50:00|77.01|76.31|76.99|76.29|77.14|76.44|76.99|76.29|224
1669751700000|2022-11-29 19:55:00|77.01|76.31|76.97|76.27|77.04|76.34|76.86|76.16|224
1669752000000|2022-11-29 20:00:00|76.96|76.26|77.23|76.53|77.25|76.55|76.93|76.23|267
1669752300000|2022-11-29 20:05:00|77.24|76.54|77.31|76.61|77.7|77|77.14|76.44|412
1669752600000|2022-11-29 20:10:00|77.3|76.6|77.23|76.53|77.36|76.66|77.11|76.41|326
1669752900000|2022-11-29 20:15:00|77.24|76.54|77.01|76.31|77.27|76.57|76.94|76.24|374
1669753200000|2022-11-29 20:20:00|77.02|76.32|76.77|76.07|77.02|76.32|76.7|76|386
1669753500000|2022-11-29 20:25:00|76.78|76.08|76.98|76.28|77.09|76.39|76.77|76.07|324
1669753800000|2022-11-29 20:30:00|76.97|76.27|77.03|76.33|77.09|76.39|76.84|76.14|283
1669754100000|2022-11-29 20:35:00|77.04|76.34|76.99|76.29|77.06|76.36|76.93|76.23|232
1669754400000|2022-11-29 20:40:00|76.98|76.28|76.89|76.19|76.99|76.29|76.82|76.12|245
1669754700000|2022-11-29 20:45:00|76.88|76.18|76.98|76.28|77.01|76.31|76.85|76.15|136
1669755000000|2022-11-29 20:50:00|76.99|76.29|77.04|76.34|77.05|76.35|76.89|76.19|256
1669755300000|2022-11-29 20:55:00|77.03|76.33|77.11|76.41|77.2|76.5|77.02|76.32|341
1669755600000|2022-11-29 21:00:00|77.12|76.42|77.17|76.47|77.23|76.53|77.1|76.4|262
1669755900000|2022-11-29 21:05:00|77.18|76.48|77.03|76.33|77.24|76.54|76.99|76.29|223
1669756200000|2022-11-29 21:10:00|77.04|76.34|77.25|76.55|77.32|76.62|77.04|76.34|268
1669756500000|2022-11-29 21:15:00|77.24|76.54|77.03|76.33|77.24|76.54|77.03|76.33|179
1669756800000|2022-11-29 21:20:00|77.02|76.32|76.97|76.27|77.12|76.42|76.95|76.25|274
1669757100000|2022-11-29 21:25:00|76.99|76.29|77.02|76.32|77.04|76.34|76.93|76.23|141
1669757400000|2022-11-29 21:30:00|77.01|76.31|77.07|76.37|77.1|76.4|76.94|76.24|163
1669757700000|2022-11-29 21:35:00|77.06|76.36|77.15|76.45|77.25|76.55|77.06|76.36|121
1669758000000|2022-11-29 21:40:00|77.14|76.44|77.14|76.44|77.23|76.53|77.1|76.4|161
1669758300000|2022-11-29 21:45:00|77.15|76.45|77.03|76.33|77.15|76.45|76.96|76.26|168
1669758600000|2022-11-29 21:50:00|77.04|76.34|77.07|76.37|77.08|76.38|76.93|76.23|170
1669758900000|2022-11-29 21:55:00|77.06|76.36|77.12|76.42|77.13|76.43|76.95|76.25|153
1669759200000|2022-11-29 22:00:00|77.13|76.43|76.95|76.25|77.13|76.43|76.94|76.24|97
1669759500000|2022-11-29 22:05:00|76.96|76.26|77.02|76.32|77.03|76.33|76.91|76.21|91
1669759800000|2022-11-29 22:10:00|77.03|76.33|77|76.3|77.18|76.48|76.99|76.29|136
1669760100000|2022-11-29 22:15:00|76.99|76.29|76.88|76.18|77|76.3|76.74|76.04|149
1669760400000|2022-11-29 22:20:00|76.87|76.17|76.72|76.02|76.9|76.2|76.71|76.01|117
1669760700000|2022-11-29 22:25:00|76.73|76.03|76.78|76.08|76.8|76.1|76.71|76.01|77
1669761000000|2022-11-29 22:30:00|76.79|76.09|76.85|76.15|76.86|76.16|76.65|75.95|130
1669761300000|2022-11-29 22:35:00|76.84|76.14|76.82|76.12|76.89|76.19|76.82|76.12|111
1669761600000|2022-11-29 22:40:00|76.84|76.14|76.89|76.19|76.98|76.28|76.77|76.07|97
1669761900000|2022-11-29 22:45:00|76.88|76.18|76.79|76.09|76.88|76.18|76.78|76.08|59
1669762200000|2022-11-29 22:50:00|76.78|76.08|76.79|76.09|76.93|76.23|76.78|76.08|108
1669762500000|2022-11-29 22:55:00|76.78|76.08|76.97|76.27|76.99|76.29|76.76|76.06|146
1669762800000|2022-11-29 23:00:00|76.95|76.25|76.63|75.93|77.11|76.41|76.6|75.9|338
1669763100000|2022-11-29 23:05:00|76.62|75.92|76.59|75.89|76.67|75.97|76.55|75.85|219
1669763400000|2022-11-29 23:10:00|76.58|75.88|76.7|76|76.81|76.11|76.52|75.82|288
1669763700000|2022-11-29 23:15:00|76.71|76.01|76.71|76.01|76.76|76.06|76.55|75.85|245
1669764000000|2022-11-29 23:20:00|76.72|76.02|76.59|75.89|76.73|76.03|76.59|75.89|177
1669764300000|2022-11-29 23:25:00|76.6|75.9|76.69|75.99|76.73|76.03|76.46|75.76|258
1669764600000|2022-11-29 23:30:00|76.68|75.98|76.7|76|76.76|76.06|76.6|75.9|250
1669764900000|2022-11-29 23:35:00|76.68|75.98|76.74|76.04|76.77|76.07|76.68|75.98|193
1669765200000|2022-11-29 23:40:00|76.75|76.05|76.61|75.91|76.78|76.08|76.59|75.89|94
1669765500000|2022-11-29 23:45:00|76.6|75.9|76.37|75.67|76.75|76.05|76.26|75.56|263
1669765800000|2022-11-29 23:50:00|76.38|75.68|76.25|75.55|76.41|75.71|76.01|75.31|316
1669766100000|2022-11-29 23:55:00|76.26|75.56|76.15|75.45|76.3|75.6|76.07|75.37|296
1669766400000|2022-11-30 00:00:00|76.16|75.46|76.54|75.84|76.64|75.94|76.12|75.42|348
1669766700000|2022-11-30 00:05:00|76.53|75.83|76.27|75.57|76.62|75.92|76.21|75.51|306
1669767000000|2022-11-30 00:10:00|76.3|75.6|76.13|75.43|76.3|75.6|75.91|75.21|371
1669767300000|2022-11-30 00:15:00|76.11|75.41|76.07|75.37|76.12|75.42|75.8|75.1|342
1669767600000|2022-11-30 00:20:00|76.08|75.38|76.33|75.63|76.33|75.63|75.93|75.23|249
1669767900000|2022-11-30 00:25:00|76.35|75.65|76.29|75.59|76.53|75.83|76.21|75.51|347
1669768200000|2022-11-30 00:30:00|76.31|75.61|76.66|75.96|76.7|76|76.3|75.6|259
1669768500000|2022-11-30 00:35:00|76.67|75.97|77.35|76.65|77.36|76.66|76.62|75.92|312
1669768800000|2022-11-30 00:40:00|77.36|76.66|78.91|78.21|78.95|78.25|77.32|76.62|733
1669769100000|2022-11-30 00:45:00|78.92|78.22|78.89|78.19|79.07|78.37|78.46|77.76|659
1669769400000|2022-11-30 00:50:00|78.88|78.18|79.13|78.43|79.24|78.54|78.73|78.03|577
1669769700000|2022-11-30 00:55:00|79.14|78.44|79.42|78.72|79.9|79.2|79.12|78.42|536
1669770000000|2022-11-30 01:00:00|79.41|78.71|80.08|79.38|81.07|80.37|79.41|78.71|663
1669770300000|2022-11-30 01:05:00|80.09|79.39|79.78|79.08|80.1|79.4|79.37|78.67|512
1669770600000|2022-11-30 01:10:00|79.79|79.09|79.79|79.09|79.82|79.12|79.42|78.72|347
1669770900000|2022-11-30 01:15:00|79.8|79.1|79.5|78.8|79.86|79.16|79.43|78.73|329
1669771200000|2022-11-30 01:20:00|79.49|78.79|79.9|79.2|80.02|79.32|79.49|78.79|365
1669771500000|2022-11-30 01:25:00|79.88|79.18|79.6|78.9|79.94|79.24|79.51|78.81|256
1669771800000|2022-11-30 01:30:00|79.61|78.91|79.37|78.67|79.67|78.97|79.34|78.64|276
1669772100000|2022-11-30 01:35:00|79.38|78.68|79.38|78.68|79.57|78.87|79.36|78.66|238
1669772400000|2022-11-30 01:40:00|79.39|78.69|79.45|78.75|79.59|78.89|79.39|78.69|165
1669772700000|2022-11-30 01:45:00|79.46|78.76|79.45|78.75|79.54|78.84|79.34|78.64|241
1669773000000|2022-11-30 01:50:00|79.44|78.74|79.62|78.92|79.72|79.02|79.44|78.74|261
1669773300000|2022-11-30 01:55:00|79.63|78.93|79.66|78.96|79.84|79.14|79.62|78.92|243
1669773600000|2022-11-30 02:00:00|79.65|78.95|79.61|78.91|79.78|79.08|79.56|78.86|297
1669773900000|2022-11-30 02:05:00|79.62|78.92|79.57|78.87|79.84|79.14|79.55|78.85|250
1669774200000|2022-11-30 02:10:00|79.55|78.85|79.26|78.56|79.62|78.92|79.22|78.52|290
1669774500000|2022-11-30 02:15:00|79.27|78.57|79.38|78.68|79.51|78.81|79.26|78.56|297
1669774800000|2022-11-30 02:20:00|79.39|78.69|79.47|78.77|79.74|79.04|79.38|78.68|445
1669775100000|2022-11-30 02:25:00|79.46|78.76|79.17|78.47|79.46|78.76|79.16|78.46|314
1669775400000|2022-11-30 02:30:00|79.16|78.46|78.86|78.16|79.26|78.56|78.79|78.09|270
1669775700000|2022-11-30 02:35:00|78.87|78.17|79.04|78.34|79.05|78.35|78.77|78.07|237
1669776000000|2022-11-30 02:40:00|79.03|78.33|79.05|78.35|79.08|78.38|78.94|78.24|196
1669776300000|2022-11-30 02:45:00|79.06|78.36|79.36|78.66|79.57|78.87|79.03|78.33|275
1669776600000|2022-11-30 02:50:00|79.37|78.67|79.21|78.51|79.45|78.75|79.2|78.5|223
1669776900000|2022-11-30 02:55:00|79.23|78.53|79.11|78.41|79.34|78.64|79.09|78.39|173
1669777200000|2022-11-30 03:00:00|79.1|78.4|79.11|78.41|79.28|78.58|79.02|78.32|196
1669777500000|2022-11-30 03:05:00|79.12|78.42|79.31|78.61|79.34|78.64|79.11|78.41|156
1669777800000|2022-11-30 03:10:00|79.32|78.62|79.39|78.69|79.46|78.76|79.29|78.59|146
1669778100000|2022-11-30 03:15:00|79.38|78.68|79.37|78.67|79.48|78.78|79.34|78.64|174
1669778400000|2022-11-30 03:20:00|79.36|78.66|79.34|78.64|79.45|78.75|79.31|78.61|155
1669778700000|2022-11-30 03:25:00|79.33|78.63|78.94|78.24|79.43|78.73|78.94|78.24|171
1669779000000|2022-11-30 03:30:00|78.95|78.25|78.84|78.14|79.14|78.44|78.84|78.14|220
1669779300000|2022-11-30 03:35:00|78.83|78.13|78.85|78.15|79.01|78.31|78.81|78.11|175
1669779600000|2022-11-30 03:40:00|78.83|78.13|78.82|78.12|78.89|78.19|78.66|77.96|209
1669779900000|2022-11-30 03:45:00|78.83|78.13|78.79|78.09|78.86|78.16|78.71|78.01|232
1669780200000|2022-11-30 03:50:00|78.8|78.1|78.69|77.99|78.81|78.11|78.68|77.98|165
1669780500000|2022-11-30 03:55:00|78.68|77.98|78.71|78.01|78.78|78.08|78.68|77.98|217
1669780800000|2022-11-30 04:00:00|78.72|78.02|78.94|78.24|79.01|78.31|78.71|78.01|289
1669781100000|2022-11-30 04:05:00|78.95|78.25|78.9|78.2|79.04|78.34|78.86|78.16|133
1669781400000|2022-11-30 04:10:00|78.88|78.18|78.88|78.18|78.94|78.24|78.85|78.15|99
1669781700000|2022-11-30 04:15:00|78.89|78.19|78.92|78.22|78.97|78.27|78.87|78.17|111
1669782000000|2022-11-30 04:20:00|78.91|78.21|79|78.3|79|78.3|78.91|78.21|75
1669782300000|2022-11-30 04:25:00|79.01|78.31|78.97|78.27|79.01|78.31|78.9|78.2|61
1669782600000|2022-11-30 04:30:00|78.98|78.28|78.99|78.29|79.01|78.31|78.87|78.17|139
1669782900000|2022-11-30 04:35:00|78.98|78.28|79.15|78.45|79.15|78.45|78.98|78.28|111
1669783200000|2022-11-30 04:40:00|79.16|78.46|78.73|78.03|79.16|78.46|78.72|78.02|218
1669783500000|2022-11-30 04:45:00|78.74|78.04|78.76|78.06|78.84|78.14|78.72|78.02|164
1669783800000|2022-11-30 04:50:00|78.77|78.07|78.87|78.17|78.88|78.18|78.72|78.02|188
1669784100000|2022-11-30 04:55:00|78.86|78.16|78.95|78.25|78.98|78.28|78.84|78.14|149
1669784400000|2022-11-30 05:00:00|78.96|78.26|78.89|78.19|78.96|78.26|78.83|78.13|131
1669784700000|2022-11-30 05:05:00|78.88|78.18|78.87|78.17|78.88|78.18|78.82|78.12|97
1669785000000|2022-11-30 05:10:00|78.86|78.16|78.8|78.1|78.87|78.17|78.7|78|132
1669785300000|2022-11-30 05:15:00|78.81|78.11|78.68|77.98|78.81|78.11|78.59|77.89|143
1669785600000|2022-11-30 05:20:00|78.7|78|78.82|78.12|78.82|78.12|78.68|77.98|182
1669785900000|2022-11-30 05:25:00|78.83|78.13|78.84|78.14|78.91|78.21|78.74|78.04|333
1669786200000|2022-11-30 05:30:00|78.83|78.13|78.82|78.12|78.86|78.16|78.77|78.07|242
1669786500000|2022-11-30 05:35:00|78.81|78.11|78.74|78.04|78.81|78.11|78.59|77.89|281
1669786800000|2022-11-30 05:40:00|78.72|78.02|78.69|77.99|78.75|78.05|78.61|77.91|206
1669787100000|2022-11-30 05:45:00|78.68|77.98|78.67|77.97|78.7|78|78.56|77.86|172
1669787400000|2022-11-30 05:50:00|78.68|77.98|78.74|78.04|78.84|78.14|78.66|77.96|177
1669787700000|2022-11-30 05:55:00|78.75|78.05|78.68|77.98|78.77|78.07|78.66|77.96|120
1669788000000|2022-11-30 06:00:00|78.69|77.99|78.68|77.98|78.73|78.03|78.56|77.86|196
1669788300000|2022-11-30 06:05:00|78.69|77.99|78.64|77.94|78.76|78.06|78.6|77.9|178
1669788600000|2022-11-30 06:10:00|78.62|77.92|78.7|78|78.73|78.03|78.55|77.85|205
1669788900000|2022-11-30 06:15:00|78.71|78.01|78.71|78.01|78.73|78.03|78.61|77.91|141
1669789200000|2022-11-30 06:20:00|78.72|78.02|78.83|78.13|78.85|78.15|78.71|78.01|193
1669789500000|2022-11-30 06:25:00|78.84|78.14|78.84|78.14|78.86|78.16|78.76|78.06|185
1669789800000|2022-11-30 06:30:00|78.85|78.15|78.95|78.25|78.95|78.25|78.83|78.13|207
1669790100000|2022-11-30 06:35:00|78.96|78.26|78.85|78.15|79.03|78.33|78.82|78.12|137
1669790400000|2022-11-30 06:40:00|78.86|78.16|78.88|78.18|78.9|78.2|78.77|78.07|172
1669790700000|2022-11-30 06:45:00|78.89|78.19|78.63|77.93|78.9|78.2|78.63|77.93|207
1669791000000|2022-11-30 06:50:00|78.62|77.92|78.84|78.14|78.84|78.14|78.61|77.91|195
1669791300000|2022-11-30 06:55:00|78.85|78.15|78.75|78.05|78.86|78.16|78.75|78.05|173
1669791600000|2022-11-30 07:00:00|78.76|78.06|78.7|78|78.78|78.08|78.7|78|125
1669791900000|2022-11-30 07:05:00|78.71|78.01|78.74|78.04|78.77|78.07|78.68|77.98|145
1669792200000|2022-11-30 07:10:00|78.75|78.05|78.72|78.02|78.87|78.17|78.7|78|183
1669792500000|2022-11-30 07:15:00|78.73|78.03|78.48|77.78|78.81|78.11|78.46|77.76|228
1669792800000|2022-11-30 07:20:00|78.5|77.8|78.48|77.78|78.62|77.92|78.47|77.77|202
1669793100000|2022-11-30 07:25:00|78.47|77.77|78.53|77.83|78.58|77.88|78.46|77.76|176
1669793400000|2022-11-30 07:30:00|78.52|77.82|78.53|77.83|78.61|77.91|78.49|77.79|186
1669793700000|2022-11-30 07:35:00|78.52|77.82|78.19|77.49|78.56|77.86|78.19|77.49|330
1669794000000|2022-11-30 07:40:00|78.18|77.48|78.36|77.66|78.36|77.66|78.13|77.43|301
1669794300000|2022-11-30 07:45:00|78.35|77.65|78.24|77.54|78.38|77.68|78.14|77.44|237
1669794600000|2022-11-30 07:50:00|78.25|77.55|78.59|77.89|78.61|77.91|78.19|77.49|341
1669794900000|2022-11-30 07:55:00|78.6|77.9|78.48|77.78|78.66|77.96|78.47|77.77|256
1669795200000|2022-11-30 08:00:00|78.47|77.77|78.6|77.9|78.62|77.92|78.4|77.7|282
1669795500000|2022-11-30 08:05:00|78.59|77.89|78.65|77.95|78.66|77.96|78.54|77.84|215
1669795800000|2022-11-30 08:10:00|78.64|77.94|78.53|77.83|78.75|78.05|78.46|77.76|219
1669796100000|2022-11-30 08:15:00|78.55|77.85|78.41|77.71|78.7|78|78.36|77.66|293
1669796400000|2022-11-30 08:20:00|78.42|77.72|78.36|77.66|78.51|77.81|78.35|77.65|210
1669796700000|2022-11-30 08:25:00|78.37|77.67|78.33|77.63|78.4|77.7|78.31|77.61|196
1669797000000|2022-11-30 08:30:00|78.32|77.62|78.24|77.54|78.36|77.66|78.2|77.5|232
1669797300000|2022-11-30 08:35:00|78.25|77.55|78.1|77.4|78.35|77.65|78.01|77.31|238
1669797600000|2022-11-30 08:40:00|78.09|77.39|78.17|77.47|78.23|77.53|78.03|77.33|202
1669797900000|2022-11-30 08:45:00|78.16|77.46|78.27|77.57|78.34|77.64|78.16|77.46|178
1669798200000|2022-11-30 08:50:00|78.28|77.58|78.27|77.57|78.32|77.62|78.25|77.55|125
1669798500000|2022-11-30 08:55:00|78.28|77.58|78.15|77.45|78.28|77.58|78.09|77.39|136
1669798800000|2022-11-30 09:00:00|78.16|77.46|78.27|77.57|78.29|77.59|78.09|77.39|144
1669799100000|2022-11-30 09:05:00|78.25|77.55|78.19|77.49|78.28|77.58|78.12|77.42|172
1669799400000|2022-11-30 09:10:00|78.2|77.5|78.14|77.44|78.22|77.52|78.12|77.42|137
1669799700000|2022-11-30 09:15:00|78.15|77.45|78.32|77.62|78.32|77.62|77.97|77.27|262
1669800000000|2022-11-30 09:20:00|78.3|77.6|78.04|77.34|78.31|77.61|78.01|77.31|197
1669800300000|2022-11-30 09:25:00|78.03|77.33|77.95|77.25|78.06|77.36|77.65|76.95|396
1669800600000|2022-11-30 09:30:00|77.96|77.26|78.11|77.41|78.21|77.51|77.96|77.26|197
1669800900000|2022-11-30 09:35:00|78.12|77.42|78.18|77.48|78.23|77.53|78.09|77.39|137
1669801200000|2022-11-30 09:40:00|78.17|77.47|78.26|77.56|78.26|77.56|78.09|77.39|160
1669801500000|2022-11-30 09:45:00|78.27|77.57|78.29|77.59|78.34|77.64|78.14|77.44|205
1669801800000|2022-11-30 09:50:00|78.28|77.58|78.24|77.54|78.31|77.61|78.13|77.43|265
1669802100000|2022-11-30 09:55:00|78.25|77.55|78.58|77.88|78.62|77.92|78.25|77.55|250
1669802400000|2022-11-30 10:00:00|78.57|77.87|78.57|77.87|78.58|77.88|78.44|77.74|224
1669802700000|2022-11-30 10:05:00|78.58|77.88|78.71|78.01|78.83|78.13|78.53|77.83|285
1669803000000|2022-11-30 10:10:00|78.7|78|78.78|78.08|79.01|78.31|78.67|77.97|352
1669803300000|2022-11-30 10:15:00|78.77|78.07|78.63|77.93|78.79|78.09|78.63|77.93|191
1669803600000|2022-11-30 10:20:00|78.64|77.94|78.67|77.97|78.76|78.06|78.59|77.89|173
1669803900000|2022-11-30 10:25:00|78.68|77.98|78.57|77.87|78.68|77.98|78.55|77.85|118
1669804200000|2022-11-30 10:30:00|78.58|77.88|78.55|77.85|78.59|77.89|78.48|77.78|152
1669804500000|2022-11-30 10:35:00|78.54|77.84|78.58|77.88|78.63|77.93|78.45|77.75|150
1669804800000|2022-11-30 10:40:00|78.57|77.87|78.55|77.85|78.61|77.91|78.48|77.78|160
1669805100000|2022-11-30 10:45:00|78.56|77.86|78.35|77.65|78.56|77.86|78.32|77.62|204
1669805400000|2022-11-30 10:50:00|78.37|77.67|78.25|77.55|78.42|77.72|78.23|77.53|187
1669805700000|2022-11-30 10:55:00|78.23|77.53|78.23|77.53|78.39|77.69|78.2|77.5|204
1669806000000|2022-11-30 11:00:00|78.22|77.52|78.34|77.64|78.45|77.75|78.22|77.52|163
1669806300000|2022-11-30 11:05:00|78.33|77.63|78.46|77.76|78.48|77.78|78.32|77.62|127
1669806600000|2022-11-30 11:10:00|78.47|77.77|78.54|77.84|78.54|77.84|78.44|77.74|186
1669806900000|2022-11-30 11:15:00|78.53|77.83|78.67|77.97|78.75|78.05|78.53|77.83|131
1669807200000|2022-11-30 11:20:00|78.66|77.96|78.62|77.92|78.7|78|78.6|77.9|140
1669807500000|2022-11-30 11:25:00|78.63|77.93|78.69|77.99|78.69|77.99|78.57|77.87|155
1669807800000|2022-11-30 11:30:00|78.68|77.98|78.72|78.02|78.8|78.1|78.67|77.97|182
1669808100000|2022-11-30 11:35:00|78.74|78.04|78.76|78.06|78.8|78.1|78.63|77.93|183
1669808400000|2022-11-30 11:40:00|78.77|78.07|78.77|78.07|78.81|78.11|78.63|77.93|257
1669808700000|2022-11-30 11:45:00|78.78|78.08|78.71|78.01|78.79|78.09|78.71|78.01|162
1669809000000|2022-11-30 11:50:00|78.72|78.02|78.84|78.14|78.85|78.15|78.7|78|126
1669809300000|2022-11-30 11:55:00|78.83|78.13|78.89|78.19|78.9|78.2|78.81|78.11|140
1669809600000|2022-11-30 12:00:00|78.9|78.2|78.7|78|78.94|78.24|78.64|77.94|198
1669809900000|2022-11-30 12:05:00|78.71|78.01|78.62|77.92|78.77|78.07|78.51|77.81|194
1669810200000|2022-11-30 12:10:00|78.63|77.93|78.59|77.89|78.69|77.99|78.53|77.83|196
1669810500000|2022-11-30 12:15:00|78.6|77.9|78.64|77.94|78.64|77.94|78.47|77.77|228
1669810800000|2022-11-30 12:20:00|78.63|77.93|78.46|77.76|78.73|78.03|78.42|77.72|244
1669811100000|2022-11-30 12:25:00|78.45|77.75|78.48|77.78|78.6|77.9|78.36|77.66|182
1669811400000|2022-11-30 12:30:00|78.49|77.79|78.59|77.89|78.7|78|78.48|77.78|219
1669811700000|2022-11-30 12:35:00|78.6|77.9|78.4|77.7|78.64|77.94|78.34|77.64|252
1669812000000|2022-11-30 12:40:00|78.41|77.71|78.59|77.89|78.61|77.91|78.41|77.71|226
1669812300000|2022-11-30 12:45:00|78.58|77.88|78.48|77.78|78.6|77.9|78.44|77.74|181
1669812600000|2022-11-30 12:50:00|78.49|77.79|78.21|77.51|78.51|77.81|78.19|77.49|266
1669812900000|2022-11-30 12:55:00|78.22|77.52|78.08|77.38|78.32|77.62|78.04|77.34|329
1669813200000|2022-11-30 13:00:00|78.06|77.36|78.33|77.63|78.35|77.65|78.03|77.33|354
1669813500000|2022-11-30 13:05:00|78.34|77.64|78.19|77.49|78.35|77.65|78.15|77.45|326
1669813800000|2022-11-30 13:10:00|78.18|77.48|78.39|77.69|78.45|77.75|78.16|77.46|266
1669814100000|2022-11-30 13:15:00|78.4|77.7|78.59|77.89|78.76|78.06|78.4|77.7|497
1669814400000|2022-11-30 13:20:00|78.6|77.9|78.74|78.04|78.76|78.06|78.57|77.87|304
1669814700000|2022-11-30 13:25:00|78.75|78.05|79|78.3|79.01|78.31|78.66|77.96|253
1669815000000|2022-11-30 13:30:00|79.01|78.31|78.18|77.48|79.04|78.34|78.15|77.45|534
1669815300000|2022-11-30 13:35:00|78.19|77.49|78.27|77.57|78.39|77.69|78.07|77.37|352
1669815600000|2022-11-30 13:40:00|78.28|77.58|78.45|77.75|78.48|77.78|78.21|77.51|265
1669815900000|2022-11-30 13:45:00|78.44|77.74|78.25|77.55|78.48|77.78|78.19|77.49|277
1669816200000|2022-11-30 13:50:00|78.27|77.57|78.23|77.53|78.29|77.59|78.06|77.36|281
1669816500000|2022-11-30 13:55:00|78.22|77.52|78.26|77.56|78.3|77.6|78.17|77.47|195
1669816800000|2022-11-30 14:00:00|78.27|77.57|78.43|77.73|78.45|77.75|78.21|77.51|258
1669817100000|2022-11-30 14:05:00|78.44|77.74|78.51|77.81|78.58|77.88|78.41|77.71|247
1669817400000|2022-11-30 14:10:00|78.52|77.82|78.48|77.78|78.52|77.82|78.41|77.71|112
1669817700000|2022-11-30 14:15:00|78.49|77.79|78.51|77.81|78.6|77.9|78.48|77.78|149
1669818000000|2022-11-30 14:20:00|78.52|77.82|78.39|77.69|78.55|77.85|78.38|77.68|259
1669818300000|2022-11-30 14:25:00|78.38|77.68|78.22|77.52|78.39|77.69|78.16|77.46|318
1669818600000|2022-11-30 14:30:00|78.23|77.53|78.45|77.75|78.56|77.86|78.15|77.45|356
1669818900000|2022-11-30 14:35:00|78.44|77.74|78.24|77.54|78.45|77.75|78.16|77.46|325
1669819200000|2022-11-30 14:40:00|78.23|77.53|78.32|77.62|78.41|77.71|78.21|77.51|304
1669819500000|2022-11-30 14:45:00|78.33|77.63|78.23|77.53|78.33|77.63|78.15|77.45|280
1669819800000|2022-11-30 14:50:00|78.22|77.52|78.17|77.47|78.31|77.61|78.15|77.45|261
1669820100000|2022-11-30 14:55:00|78.16|77.46|77.86|77.16|78.17|77.47|77.85|77.15|365
1669820400000|2022-11-30 15:00:00|77.88|77.18|78.03|77.33|78.1|77.4|77.7|77|337
1669820700000|2022-11-30 15:05:00|78.04|77.34|78.13|77.43|78.17|77.47|78.02|77.32|283
1669821000000|2022-11-30 15:10:00|78.12|77.42|78.05|77.35|78.15|77.45|78.02|77.32|267
1669821300000|2022-11-30 15:15:00|78.04|77.34|77.87|77.17|78.07|77.37|77.86|77.16|241
1669821600000|2022-11-30 15:20:00|77.88|77.18|77.96|77.26|77.97|77.27|77.81|77.11|216
1669821900000|2022-11-30 15:25:00|77.97|77.27|77.74|77.04|77.97|77.27|77.71|77.01|304
1669822200000|2022-11-30 15:30:00|77.76|77.06|77.7|77|77.77|77.07|77.49|76.79|387
1669822500000|2022-11-30 15:35:00|77.71|77.01|77.92|77.22|77.95|77.25|77.71|77.01|192
1669822800000|2022-11-30 15:40:00|77.93|77.23|77.9|77.2|78.04|77.34|77.9|77.2|241
1669823100000|2022-11-30 15:45:00|77.89|77.19|77.84|77.14|77.89|77.19|77.74|77.04|261
1669823400000|2022-11-30 15:50:00|77.85|77.15|77.97|77.27|78.06|77.36|77.81|77.11|199
1669823700000|2022-11-30 15:55:00|77.96|77.26|78.01|77.31|78.03|77.33|77.9|77.2|161
1669824000000|2022-11-30 16:00:00|78|77.3|77.64|76.94|78.01|77.31|77.62|76.92|265
1669824300000|2022-11-30 16:05:00|77.65|76.95|77.84|77.14|77.84|77.14|77.61|76.91|188
1669824600000|2022-11-30 16:10:00|77.83|77.13|77.86|77.16|77.92|77.22|77.74|77.04|372
1669824900000|2022-11-30 16:15:00|77.85|77.15|77.77|77.07|77.95|77.25|77.75|77.05|335
1669825200000|2022-11-30 16:20:00|77.78|77.08|77.85|77.15|77.86|77.16|77.72|77.02|250
1669825500000|2022-11-30 16:25:00|77.84|77.14|77.97|77.27|77.97|77.27|77.73|77.03|224
1669825800000|2022-11-30 16:30:00|77.96|77.26|78.1|77.4|78.12|77.42|77.94|77.24|244
1669826100000|2022-11-30 16:35:00|78.08|77.38|78.15|77.45|78.17|77.47|78.02|77.32|241
1669826400000|2022-11-30 16:40:00|78.16|77.46|77.85|77.15|78.33|77.63|77.82|77.12|410
1669826700000|2022-11-30 16:45:00|77.84|77.14|78.04|77.34|78.04|77.34|77.82|77.12|256
1669827000000|2022-11-30 16:50:00|78.05|77.35|78.15|77.45|78.17|77.47|78.01|77.31|170
1669827300000|2022-11-30 16:55:00|78.16|77.46|78.17|77.47|78.21|77.51|78.04|77.34|211
1669827600000|2022-11-30 17:00:00|78.18|77.48|78.16|77.46|78.3|77.6|78.13|77.43|265
1669827900000|2022-11-30 17:05:00|78.15|77.45|78.11|77.41|78.17|77.47|78.03|77.33|298
1669828200000|2022-11-30 17:10:00|78.12|77.42|78.02|77.32|78.13|77.43|77.99|77.29|166
1669828500000|2022-11-30 17:15:00|78.01|77.31|78.02|77.32|78.15|77.45|78|77.3|208
1669828800000|2022-11-30 17:20:00|78.01|77.31|77.15|76.45|78.02|77.32|76.65|75.95|415
1669829100000|2022-11-30 17:25:00|77.18|76.48|77.47|76.77|77.52|76.82|76.91|76.21|568
1669829400000|2022-11-30 17:30:00|77.46|76.76|77.21|76.51|77.47|76.77|77.06|76.36|521
1669829700000|2022-11-30 17:35:00|77.18|76.48|77.22|76.52|77.25|76.55|77.05|76.35|389
1669830000000|2022-11-30 17:40:00|77.21|76.51|77.41|76.71|77.43|76.73|77.14|76.44|289
1669830300000|2022-11-30 17:45:00|77.42|76.72|77.62|76.92|77.65|76.95|77.41|76.71|316
1669830600000|2022-11-30 17:50:00|77.63|76.93|77.56|76.86|77.63|76.93|77.41|76.71|263
1669830900000|2022-11-30 17:55:00|77.55|76.85|77.55|76.85|77.68|76.98|77.45|76.75|236
1669831200000|2022-11-30 18:00:00|77.56|76.86|77.7|77|77.73|77.03|77.44|76.74|317
1669831500000|2022-11-30 18:05:00|77.69|76.99|77.71|77.01|77.72|77.02|77.55|76.85|303
1669831800000|2022-11-30 18:10:00|77.7|77|78.18|77.48|78.19|77.49|77.69|76.99|309
1669832100000|2022-11-30 18:15:00|78.19|77.49|77.86|77.16|78.19|77.49|77.85|77.15|302
1669832400000|2022-11-30 18:20:00|77.87|77.17|77.95|77.25|78.03|77.33|77.7|77|381
1669832700000|2022-11-30 18:25:00|77.96|77.26|77.89|77.19|78.06|77.36|77.84|77.14|310
1669833000000|2022-11-30 18:30:00|77.92|77.22|78.39|77.69|78.61|77.91|77.73|77.03|756
1669833300000|2022-11-30 18:35:00|78.4|77.7|78.59|77.89|78.95|78.25|78.28|77.58|605
1669833600000|2022-11-30 18:40:00|78.6|77.9|78.3|77.6|78.72|78.02|78.14|77.44|533
1669833900000|2022-11-30 18:45:00|78.29|77.59|78.53|77.83|78.62|77.92|78.08|77.38|462
1669834200000|2022-11-30 18:50:00|78.54|77.84|78.45|77.75|78.61|77.91|78.35|77.65|437
1669834500000|2022-11-30 18:55:00|78.46|77.76|78.58|77.88|78.79|78.09|78.44|77.74|338
1669834800000|2022-11-30 19:00:00|78.57|77.87|79.1|78.4|79.11|78.41|78.57|77.87|476
1669835100000|2022-11-30 19:05:00|79.11|78.41|78.96|78.26|79.11|78.41|78.87|78.17|369
1669835400000|2022-11-30 19:10:00|78.97|78.27|79.29|78.59|79.44|78.74|78.91|78.21|445
1669835700000|2022-11-30 19:15:00|79.3|78.6|79.47|78.77|79.55|78.85|79.11|78.41|509
1669836000000|2022-11-30 19:20:00|79.46|78.76|79.17|78.47|79.47|78.77|79.05|78.35|421
1669836300000|2022-11-30 19:25:00|79.16|78.46|78.95|78.25|79.17|78.47|78.89|78.19|452
1669836600000|2022-11-30 19:30:00|78.96|78.26|78.73|78.03|79|78.3|78.56|77.86|383
1669836900000|2022-11-30 19:35:00|78.72|78.02|78.55|77.85|78.74|78.04|78.54|77.84|255
1669837200000|2022-11-30 19:40:00|78.56|77.86|78.41|77.71|78.68|77.98|78.38|77.68|301
1669837500000|2022-11-30 19:45:00|78.42|77.72|78.54|77.84|78.61|77.91|78.41|77.71|294
1669837800000|2022-11-30 19:50:00|78.53|77.83|78.6|77.9|79.02|78.32|78.48|77.78|416
1669838100000|2022-11-30 19:55:00|78.59|77.89|78.47|77.77|78.64|77.94|78.39|77.69|216
1669838400000|2022-11-30 20:00:00|78.48|77.78|78.19|77.49|78.52|77.82|77.97|77.27|278
1669838700000|2022-11-30 20:05:00|78.2|77.5|78.39|77.69|78.4|77.7|78.17|77.47|163
1669839000000|2022-11-30 20:10:00|78.4|77.7|78.5|77.8|78.53|77.83|78.38|77.68|144
1669839300000|2022-11-30 20:15:00|78.51|77.81|78.61|77.91|78.62|77.92|78.41|77.71|174
1669839600000|2022-11-30 20:20:00|78.62|77.92|78.76|78.06|78.83|78.13|78.54|77.84|253
1669839900000|2022-11-30 20:25:00|78.77|78.07|78.54|77.84|78.81|78.11|78.52|77.82|218
1669840200000|2022-11-30 20:30:00|78.53|77.83|78.53|77.83|78.56|77.86|78.46|77.76|200
1669840500000|2022-11-30 20:35:00|78.54|77.84|78.52|77.82|78.61|77.91|78.45|77.75|197
1669840800000|2022-11-30 20:40:00|78.5|77.8|78.43|77.73|78.54|77.84|78.23|77.53|226
1669841100000|2022-11-30 20:45:00|78.44|77.74|78.33|77.63|78.5|77.8|78.27|77.57|184
1669841400000|2022-11-30 20:50:00|78.34|77.64|78.4|77.7|78.45|77.75|78.29|77.59|220
1669841700000|2022-11-30 20:55:00|78.41|77.71|78.58|77.88|78.58|77.88|78.33|77.63|200
1669842000000|2022-11-30 21:00:00|78.57|77.87|78.45|77.75|78.59|77.89|78.38|77.68|286
1669842300000|2022-11-30 21:05:00|78.46|77.76|78.43|77.73|78.52|77.82|78.4|77.7|175
1669842600000|2022-11-30 21:10:00|78.44|77.74|78.32|77.62|78.46|77.76|78.29|77.59|133
1669842900000|2022-11-30 21:15:00|78.31|77.61|78.31|77.61|78.43|77.73|78.23|77.53|171
1669843200000|2022-11-30 21:20:00|78.3|77.6|78.27|77.57|78.31|77.61|78.22|77.52|162
1669843500000|2022-11-30 21:25:00|78.28|77.58|78.46|77.76|78.52|77.82|78.27|77.57|170
1669843800000|2022-11-30 21:30:00|78.45|77.75|78.6|77.9|78.67|77.97|78.43|77.73|204
1669844100000|2022-11-30 21:35:00|78.59|77.89|78.66|77.96|78.73|78.03|78.55|77.85|158
1669844400000|2022-11-30 21:40:00|78.67|77.97|78.78|78.08|78.82|78.12|78.61|77.91|175
1669844700000|2022-11-30 21:45:00|78.77|78.07|78.75|78.05|78.88|78.18|78.7|78|207
1669845000000|2022-11-30 21:50:00|78.73|78.03|78.83|78.13|78.86|78.16|78.73|78.03|165
1669845300000|2022-11-30 21:55:00|78.82|78.12|78.86|78.16|78.91|78.21|78.77|78.07|189
1669845600000|2022-11-30 22:00:00|78.87|78.17|78.77|78.07|78.87|78.17|78.75|78.05|72
1669845900000|2022-11-30 22:05:00|78.76|78.06|78.7|78|78.77|78.07|78.67|77.97|51
1669846200000|2022-11-30 22:10:00|78.71|78.01|78.71|78.01|78.73|78.03|78.62|77.92|71
1669846500000|2022-11-30 22:15:00|78.7|78|78.65|77.95|78.71|78.01|78.61|77.91|94
1669846800000|2022-11-30 22:20:00|78.64|77.94|78.56|77.86|78.72|78.02|78.55|77.85|150
1669847100000|2022-11-30 22:25:00|78.55|77.85|78.74|78.04|78.74|78.04|78.55|77.85|128
1669847400000|2022-11-30 22:30:00|78.73|78.03|78.82|78.12|78.85|78.15|78.67|77.97|130
1669847700000|2022-11-30 22:35:00|78.81|78.11|78.54|77.84|78.82|78.12|78.54|77.84|160
1669848000000|2022-11-30 22:40:00|78.55|77.85|78.74|78.04|78.74|78.04|78.54|77.84|146
1669848300000|2022-11-30 22:45:00|78.73|78.03|78.87|78.17|78.87|78.17|78.71|78.01|63
1669848600000|2022-11-30 22:50:00|78.86|78.16|78.8|78.1|78.86|78.16|78.77|78.07|41
1669848900000|2022-11-30 22:55:00|78.79|78.09|79.32|78.62|79.45|78.75|78.76|78.06|272
1669849200000|2022-11-30 23:00:00|79.33|78.63|79.03|78.33|79.34|78.64|78.91|78.21|418
1669849500000|2022-11-30 23:05:00|79.04|78.34|78.81|78.11|79.12|78.42|78.74|78.04|377
1669849800000|2022-11-30 23:10:00|78.82|78.12|78.96|78.26|78.99|78.29|78.69|77.99|323
1669850100000|2022-11-30 23:15:00|78.97|78.27|79.15|78.45|79.2|78.5|78.87|78.17|276
1669850400000|2022-11-30 23:20:00|79.16|78.46|79.43|78.73|79.48|78.78|79.15|78.45|258
1669850700000|2022-11-30 23:25:00|79.44|78.74|79.79|79.09|80.19|79.49|79.38|78.68|463
1669851000000|2022-11-30 23:30:00|79.81|79.11|79.57|78.87|79.96|79.26|79.57|78.87|358
1669851300000|2022-11-30 23:35:00|79.58|78.88|80.48|79.78|80.53|79.83|79.57|78.87|427
1669851600000|2022-11-30 23:40:00|80.47|79.77|80.24|79.54|80.54|79.84|80|79.3|340
1669851900000|2022-11-30 23:45:00|80.23|79.53|80.01|79.31|80.23|79.53|79.96|79.26|316
1669852200000|2022-11-30 23:50:00|80|79.3|79.69|78.99|80.03|79.33|79.62|78.92|300
1669852500000|2022-11-30 23:55:00|79.7|79|79.53|78.83|79.74|79.04|79.51|78.81|235
1669852800000|2022-12-01 00:00:00|79.54|78.84|79.77|79.07|79.83|79.13|79.43|78.73|309
1669853100000|2022-12-01 00:05:00|79.78|79.08|79.71|79.01|79.88|79.18|79.45|78.75|346
1669853400000|2022-12-01 00:10:00|79.7|79|80.05|79.35|80.05|79.35|79.65|78.95|277
1669853700000|2022-12-01 00:15:00|80.04|79.34|79.62|78.92|80.97|80.27|79.62|78.92|553
1669854000000|2022-12-01 00:20:00|79.63|78.93|79.44|78.74|79.97|79.27|79.44|78.74|508
1669854300000|2022-12-01 00:25:00|79.45|78.75|79.18|78.48|79.52|78.82|78.93|78.23|417
1669854600000|2022-12-01 00:30:00|79.19|78.49|78.91|78.21|79.19|78.49|78.73|78.03|356
1669854900000|2022-12-01 00:35:00|78.9|78.2|78.87|78.17|78.98|78.28|78.77|78.07|298
1669855200000|2022-12-01 00:40:00|78.88|78.18|78.69|77.99|78.94|78.24|78.69|77.99|299
1669855500000|2022-12-01 00:45:00|78.68|77.98|78.54|77.84|78.85|78.15|78.53|77.83|247
1669855800000|2022-12-01 00:50:00|78.56|77.86|78.23|77.53|78.58|77.88|77.48|76.78|473
1669856100000|2022-12-01 00:55:00|78.24|77.54|78.29|77.59|78.39|77.69|78.13|77.43|316
1669856400000|2022-12-01 01:00:00|78.3|77.6|78.11|77.41|78.35|77.65|78|77.3|305
1669856700000|2022-12-01 01:05:00|78.1|77.4|77.91|77.21|78.22|77.52|77.9|77.2|276
1669857000000|2022-12-01 01:10:00|77.92|77.22|77.92|77.22|77.98|77.28|77.66|76.96|305
1669857300000|2022-12-01 01:15:00|77.91|77.21|78.07|77.37|78.14|77.44|77.91|77.21|269
1669857600000|2022-12-01 01:20:00|78.08|77.38|77.94|77.24|78.1|77.4|77.94|77.24|173
1669857900000|2022-12-01 01:25:00|77.95|77.25|77.86|77.16|77.95|77.25|77.65|76.95|325
1669858200000|2022-12-01 01:30:00|77.88|77.18|77.97|77.27|77.98|77.28|77.81|77.11|173
1669858500000|2022-12-01 01:35:00|77.96|77.26|77.99|77.29|78.11|77.41|77.89|77.19|172
1669858800000|2022-12-01 01:40:00|78|77.3|78.1|77.4|78.12|77.42|77.98|77.28|124
1669859100000|2022-12-01 01:45:00|78.09|77.39|78.16|77.46|78.25|77.55|78|77.3|225
1669859400000|2022-12-01 01:50:00|78.17|77.47|78.28|77.58|78.29|77.59|78.14|77.44|144
1669859700000|2022-12-01 01:55:00|78.27|77.57|78.34|77.64|78.34|77.64|78.2|77.5|114
1669860000000|2022-12-01 02:00:00|78.33|77.63|78.17|77.47|78.35|77.65|78.16|77.46|107
1669860300000|2022-12-01 02:05:00|78.16|77.46|78.39|77.69|78.43|77.73|78.13|77.43|237
1669860600000|2022-12-01 02:10:00|78.38|77.68|78.26|77.56|78.45|77.75|78.23|77.53|207
1669860900000|2022-12-01 02:15:00|78.25|77.55|77.73|77.03|78.31|77.61|77.72|77.02|282
1669861200000|2022-12-01 02:20:00|77.74|77.04|77.32|76.62|77.84|77.14|77.03|76.33|365
1669861500000|2022-12-01 02:25:00|77.3|76.6|77.08|76.38|77.36|76.66|76.98|76.28|328
1669861800000|2022-12-01 02:30:00|77.09|76.39|77|76.3|77.15|76.45|76.85|76.15|401
1669862100000|2022-12-01 02:35:00|77.01|76.31|77.14|76.44|77.24|76.54|76.99|76.29|196
1669862400000|2022-12-01 02:40:00|77.15|76.45|77.3|76.6|77.3|76.6|77.14|76.44|82
1669862700000|2022-12-01 02:45:00|77.29|76.59|77.48|76.78|77.52|76.82|77.24|76.54|234
1669863000000|2022-12-01 02:50:00|77.46|76.76|77.43|76.73|77.48|76.78|77.29|76.59|184
1669863300000|2022-12-01 02:55:00|77.42|76.72|77.54|76.84|77.59|76.89|77.4|76.7|175
1669863600000|2022-12-01 03:00:00|77.53|76.83|77.32|76.62|77.64|76.94|77.32|76.62|262
1669863900000|2022-12-01 03:05:00|77.35|76.65|77.55|76.85|77.64|76.94|77.34|76.64|282
1669864200000|2022-12-01 03:10:00|77.56|76.86|77.61|76.91|77.69|76.99|77.55|76.85|178
1669864500000|2022-12-01 03:15:00|77.62|76.92|77.68|76.98|77.71|77.01|77.61|76.91|185
1669864800000|2022-12-01 03:20:00|77.69|76.99|77.65|76.95|77.69|76.99|77.62|76.92|154
1669865100000|2022-12-01 03:25:00|77.64|76.94|77.61|76.91|77.66|76.96|77.55|76.85|143
1669865400000|2022-12-01 03:30:00|77.62|76.92|77.76|77.06|77.76|77.06|77.61|76.91|112
1669865700000|2022-12-01 03:35:00|77.75|77.05|77.76|77.06|77.81|77.11|77.69|76.99|98
1669866000000|2022-12-01 03:40:00|77.75|77.05|77.78|77.08|77.84|77.14|77.74|77.04|103
1669866300000|2022-12-01 03:45:00|77.79|77.09|77.74|77.04|77.85|77.15|77.74|77.04|124
1669866600000|2022-12-01 03:50:00|77.75|77.05|77.65|76.95|77.85|77.15|77.64|76.94|160
1669866900000|2022-12-01 03:55:00|77.66|76.96|77.83|77.13|77.83|77.13|77.61|76.91|122
1669867200000|2022-12-01 04:00:00|77.84|77.14|77.98|77.28|77.98|77.28|77.72|77.02|232
1669867500000|2022-12-01 04:05:00|77.97|77.27|77.93|77.23|78.03|77.33|77.93|77.23|194
1669867800000|2022-12-01 04:10:00|77.94|77.24|77.84|77.14|77.97|77.27|77.8|77.1|141
1669868100000|2022-12-01 04:15:00|77.83|77.13|77.76|77.06|77.91|77.21|77.74|77.04|136
1669868400000|2022-12-01 04:20:00|77.75|77.05|77.59|76.89|77.78|77.08|77.58|76.88|206
1669868700000|2022-12-01 04:25:00|77.6|76.9|77.68|76.98|77.73|77.03|77.59|76.89|142
1669869000000|2022-12-01 04:30:00|77.7|77|77.61|76.91|77.73|77.03|77.55|76.85|144
1669869300000|2022-12-01 04:35:00|77.6|76.9|77.4|76.7|77.61|76.91|77.32|76.62|214
1669869600000|2022-12-01 04:40:00|77.39|76.69|77.41|76.71|77.56|76.86|77.37|76.67|152
1669869900000|2022-12-01 04:45:00|77.42|76.72|77.32|76.62|77.51|76.81|77.32|76.62|121
1669870200000|2022-12-01 04:50:00|77.33|76.63|77.22|76.52|77.34|76.64|77.13|76.43|187
1669870500000|2022-12-01 04:55:00|77.23|76.53|77.17|76.47|77.26|76.56|77.12|76.42|175
1669870800000|2022-12-01 05:00:00|77.16|76.46|77.29|76.59|77.31|76.61|77.16|76.46|182
1669871100000|2022-12-01 05:05:00|77.3|76.6|77.42|76.72|77.44|76.74|77.29|76.59|131
1669871400000|2022-12-01 05:10:00|77.41|76.71|77.57|76.87|77.57|76.87|77.36|76.66|134
1669871700000|2022-12-01 05:15:00|77.56|76.86|77.53|76.83|77.58|76.88|77.47|76.77|180
1669872000000|2022-12-01 05:20:00|77.52|76.82|77.47|76.77|77.53|76.83|77.45|76.75|104
1669872300000|2022-12-01 05:25:00|77.48|76.78|77.37|76.67|77.48|76.78|77.34|76.64|115
1669872600000|2022-12-01 05:30:00|77.35|76.65|77.1|76.4|77.44|76.74|77.07|76.37|274
1669872900000|2022-12-01 05:35:00|77.09|76.39|76.74|76.04|77.19|76.49|76.7|76|326
1669873200000|2022-12-01 05:40:00|76.77|76.07|76.91|76.21|77.1|76.4|76.77|76.07|335
1669873500000|2022-12-01 05:45:00|76.9|76.2|77.07|76.37|77.18|76.48|76.69|75.99|341
1669873800000|2022-12-01 05:50:00|77.08|76.38|77.24|76.54|77.24|76.54|77.03|76.33|190
1669874100000|2022-12-01 05:55:00|77.25|76.55|77.36|76.66|77.45|76.75|77.19|76.49|349
1669874400000|2022-12-01 06:00:00|77.38|76.68|77.33|76.63|77.46|76.76|77.3|76.6|352
1669874700000|2022-12-01 06:05:00|77.32|76.62|77.58|76.88|77.63|76.93|77.32|76.62|239
1669875000000|2022-12-01 06:10:00|77.59|76.89|77.41|76.71|77.6|76.9|77.38|76.68|282
1669875300000|2022-12-01 06:15:00|77.4|76.7|77.42|76.72|77.49|76.79|77.33|76.63|213
1669875600000|2022-12-01 06:20:00|77.43|76.73|77.49|76.79|77.54|76.84|77.42|76.72|151
1669875900000|2022-12-01 06:25:00|77.48|76.78|77.62|76.92|77.78|77.08|77.48|76.78|249
1669876200000|2022-12-01 06:30:00|77.63|76.93|77.59|76.89|77.71|77.01|77.54|76.84|244
1669876500000|2022-12-01 06:35:00|77.6|76.9|77.58|76.88|77.62|76.92|77.49|76.79|223
1669876800000|2022-12-01 06:40:00|77.56|76.86|77.59|76.89|77.63|76.93|77.55|76.85|184
1669877100000|2022-12-01 06:45:00|77.6|76.9|77.51|76.81|77.63|76.93|77.45|76.75|191
1669877400000|2022-12-01 06:50:00|77.49|76.79|77.43|76.73|77.52|76.82|77.41|76.71|111
1669877700000|2022-12-01 06:55:00|77.44|76.74|77.5|76.8|77.5|76.8|77.4|76.7|92
1669878000000|2022-12-01 07:00:00|77.49|76.79|77.38|76.68|77.5|76.8|77.36|76.66|130
1669878300000|2022-12-01 07:05:00|77.39|76.69|77.37|76.67|77.45|76.75|77.33|76.63|191
1669878600000|2022-12-01 07:10:00|77.38|76.68|77.49|76.79|77.49|76.79|77.35|76.65|191
1669878900000|2022-12-01 07:15:00|77.48|76.78|77.6|76.9|77.69|76.99|77.47|76.77|164
1669879200000|2022-12-01 07:20:00|77.61|76.91|77.39|76.69|77.62|76.92|77.38|76.68|143
1669879500000|2022-12-01 07:25:00|77.4|76.7|77.39|76.69|77.46|76.76|77.37|76.67|121
1669879800000|2022-12-01 07:30:00|77.4|76.7|77.34|76.64|77.43|76.73|77.32|76.62|140
1669880100000|2022-12-01 07:35:00|77.32|76.62|77.53|76.83|77.54|76.84|77.32|76.62|164
1669880400000|2022-12-01 07:40:00|77.54|76.84|77.47|76.77|77.54|76.84|77.44|76.74|86
1669880700000|2022-12-01 07:45:00|77.49|76.79|77.53|76.83|77.55|76.85|77.48|76.78|139
1669881000000|2022-12-01 07:50:00|77.54|76.84|77.36|76.66|77.54|76.84|77.32|76.62|230
1669881300000|2022-12-01 07:55:00|77.35|76.65|77.23|76.53|77.4|76.7|77.22|76.52|216
1669881600000|2022-12-01 08:00:00|77.22|76.52|77.31|76.61|77.38|76.68|77.22|76.52|240
1669881900000|2022-12-01 08:05:00|77.3|76.6|77.13|76.43|77.37|76.67|77.12|76.42|254
1669882200000|2022-12-01 08:10:00|77.12|76.42|77.28|76.58|77.34|76.64|77.12|76.42|210
1669882500000|2022-12-01 08:15:00|77.27|76.57|77.34|76.64|77.37|76.67|77.26|76.56|182
1669882800000|2022-12-01 08:20:00|77.33|76.63|77.35|76.65|77.37|76.67|77.3|76.6|120
1669883100000|2022-12-01 08:25:00|77.34|76.64|77.44|76.74|77.46|76.76|77.34|76.64|114
1669883400000|2022-12-01 08:30:00|77.43|76.73|77.41|76.71|77.49|76.79|77.4|76.7|158
1669883700000|2022-12-01 08:35:00|77.4|76.7|77.52|76.82|77.52|76.82|77.4|76.7|115
1669884000000|2022-12-01 08:40:00|77.51|76.81|77.63|76.93|77.65|76.95|77.48|76.78|201
1669884300000|2022-12-01 08:45:00|77.64|76.94|77.6|76.9|77.74|77.04|77.59|76.89|248
1669884600000|2022-12-01 08:50:00|77.62|76.92|77.58|76.88|77.64|76.94|77.54|76.84|189
1669884900000|2022-12-01 08:55:00|77.59|76.89|77.41|76.71|77.59|76.89|77.39|76.69|147
1669885200000|2022-12-01 09:00:00|77.42|76.72|77.41|76.71|77.46|76.76|77.37|76.67|137
1669885500000|2022-12-01 09:05:00|77.42|76.72|77.34|76.64|77.48|76.78|77.32|76.62|143
1669885800000|2022-12-01 09:10:00|77.35|76.65|77.33|76.63|77.43|76.73|77.3|76.6|164
1669886100000|2022-12-01 09:15:00|77.34|76.64|77.46|76.76|77.48|76.78|77.31|76.61|154
1669886400000|2022-12-01 09:20:00|77.45|76.75|77.21|76.51|77.47|76.77|77.18|76.48|193
1669886700000|2022-12-01 09:25:00|77.22|76.52|77.16|76.46|77.27|76.57|77.16|76.46|203
1669887000000|2022-12-01 09:30:00|77.17|76.47|77.17|76.47|77.21|76.51|77.13|76.43|101
1669887300000|2022-12-01 09:35:00|77.15|76.45|77.31|76.61|77.32|76.62|77.14|76.44|142
1669887600000|2022-12-01 09:40:00|77.34|76.64|77.35|76.65|77.45|76.75|77.32|76.62|181
1669887900000|2022-12-01 09:45:00|77.36|76.66|77.49|76.79|77.53|76.83|77.36|76.66|186
1669888200000|2022-12-01 09:50:00|77.48|76.78|77.44|76.74|77.54|76.84|77.44|76.74|106
1669888500000|2022-12-01 09:55:00|77.45|76.75|77.61|76.91|77.62|76.92|77.44|76.74|111
1669888800000|2022-12-01 10:00:00|77.62|76.92|77.63|76.93|77.67|76.97|77.46|76.76|186
1669889100000|2022-12-01 10:05:00|77.61|76.91|77.8|77.1|77.8|77.1|77.6|76.9|209
1669889400000|2022-12-01 10:10:00|77.79|77.09|77.65|76.95|77.86|77.16|77.55|76.85|207
1669889700000|2022-12-01 10:15:00|77.66|76.96|77.65|76.95|77.7|77|77.58|76.88|104
1669890000000|2022-12-01 10:20:00|77.64|76.94|77.54|76.84|77.7|77|77.47|76.77|161
1669890300000|2022-12-01 10:25:00|77.55|76.85|77.54|76.84|77.6|76.9|77.53|76.83|114
1669890600000|2022-12-01 10:30:00|77.55|76.85|77.6|76.9|77.72|77.02|77.53|76.83|134
1669890900000|2022-12-01 10:35:00|77.59|76.89|77.51|76.81|77.64|76.94|77.51|76.81|120
1669891200000|2022-12-01 10:40:00|77.52|76.82|77.55|76.85|77.61|76.91|77.49|76.79|134
1669891500000|2022-12-01 10:45:00|77.56|76.86|77.71|77.01|77.72|77.02|77.52|76.82|140
1669891800000|2022-12-01 10:50:00|77.72|77.02|77.74|77.04|77.77|77.07|77.64|76.94|165
1669892100000|2022-12-01 10:55:00|77.73|77.03|77.72|77.02|77.74|77.04|77.61|76.91|145
1669892400000|2022-12-01 11:00:00|77.71|77.01|77.64|76.94|77.75|77.05|77.54|76.84|239
1669892700000|2022-12-01 11:05:00|77.63|76.93|77.76|77.06|77.79|77.09|77.62|76.92|134
1669893000000|2022-12-01 11:10:00|77.75|77.05|77.67|76.97|77.77|77.07|77.56|76.86|187
1669893300000|2022-12-01 11:15:00|77.68|76.98|77.67|76.97|77.72|77.02|77.62|76.92|132
1669893600000|2022-12-01 11:20:00|77.66|76.96|77.49|76.79|77.71|77.01|77.48|76.78|122
1669893900000|2022-12-01 11:25:00|77.48|76.78|77.49|76.79|77.55|76.85|77.25|76.55|208
1669894200000|2022-12-01 11:30:00|77.5|76.8|77.44|76.74|77.53|76.83|77.38|76.68|140
1669894500000|2022-12-01 11:35:00|77.45|76.75|77.49|76.79|77.51|76.81|77.4|76.7|134
1669894800000|2022-12-01 11:40:00|77.48|76.78|77.54|76.84|77.56|76.86|77.46|76.76|141
1669895100000|2022-12-01 11:45:00|77.53|76.83|77.57|76.87|77.66|76.96|77.5|76.8|205
1669895400000|2022-12-01 11:50:00|77.56|76.86|77.71|77.01|77.72|77.02|77.56|76.86|232
1669895700000|2022-12-01 11:55:00|77.7|77|77.71|77.01|77.72|77.02|77.58|76.88|151
1669896000000|2022-12-01 12:00:00|77.72|77.02|77.79|77.09|77.88|77.18|77.7|77|268
1669896300000|2022-12-01 12:05:00|77.8|77.1|77.78|77.08|77.81|77.11|77.75|77.05|148
1669896600000|2022-12-01 12:10:00|77.79|77.09|77.82|77.12|77.99|77.29|77.76|77.06|244
1669896900000|2022-12-01 12:15:00|77.84|77.14|77.76|77.06|77.93|77.23|77.75|77.05|296
1669897200000|2022-12-01 12:20:00|77.75|77.05|77.67|76.97|77.8|77.1|77.66|76.96|135
1669897500000|2022-12-01 12:25:00|77.68|76.98|77.67|76.97|77.69|76.99|77.47|76.77|210
1669897800000|2022-12-01 12:30:00|77.68|76.98|77.79|77.09|77.83|77.13|77.64|76.94|256
1669898100000|2022-12-01 12:35:00|77.78|77.08|77.58|76.88|77.8|77.1|77.51|76.81|270
1669898400000|2022-12-01 12:40:00|77.57|76.87|77.67|76.97|77.73|77.03|77.57|76.87|177
1669898700000|2022-12-01 12:45:00|77.66|76.96|77.59|76.89|77.68|76.98|77.48|76.78|225
1669899000000|2022-12-01 12:50:00|77.6|76.9|77.51|76.81|77.6|76.9|77.47|76.77|146
1669899300000|2022-12-01 12:55:00|77.5|76.8|77.54|76.84|77.59|76.89|77.49|76.79|184
1669899600000|2022-12-01 13:00:00|77.53|76.83|77.55|76.85|77.55|76.85|77.44|76.74|218
1669899900000|2022-12-01 13:05:00|77.56|76.86|77.71|77.01|77.79|77.09|77.55|76.85|289
1669900200000|2022-12-01 13:10:00|77.72|77.02|77.53|76.83|77.72|77.02|77.49|76.79|254
1669900500000|2022-12-01 13:15:00|77.54|76.84|77.4|76.7|77.55|76.85|77.4|76.7|238
1669900800000|2022-12-01 13:20:00|77.41|76.71|77.51|76.81|77.57|76.87|77.41|76.71|158
1669901100000|2022-12-01 13:25:00|77.5|76.8|77.45|76.75|77.56|76.86|77.43|76.73|204
1669901400000|2022-12-01 13:30:00|77.44|76.74|78.06|77.36|78.25|77.55|77.37|76.67|706
1669901700000|2022-12-01 13:35:00|78.07|77.37|77.89|77.19|78.08|77.38|77.5|76.8|469
1669902000000|2022-12-01 13:40:00|77.9|77.2|77.46|76.76|77.9|77.2|77.44|76.74|387
1669902300000|2022-12-01 13:45:00|77.45|76.75|76.77|76.07|77.46|76.76|76.75|76.05|613
1669902600000|2022-12-01 13:50:00|76.76|76.06|77.33|76.63|77.42|76.72|76.67|75.97|566
1669902900000|2022-12-01 13:55:00|77.32|76.62|77.5|76.8|77.79|77.09|77.25|76.55|489
1669903200000|2022-12-01 14:00:00|77.49|76.79|77.32|76.62|77.55|76.85|77.28|76.58|453
1669903500000|2022-12-01 14:05:00|77.31|76.61|78.1|77.4|78.14|77.44|77.28|76.58|432
1669903800000|2022-12-01 14:10:00|78.09|77.39|77.85|77.15|78.13|77.43|77.72|77.02|443
1669904100000|2022-12-01 14:15:00|77.86|77.16|77.66|76.96|77.86|77.16|77.65|76.95|357
1669904400000|2022-12-01 14:20:00|77.65|76.95|79.36|78.66|79.49|78.79|77.64|76.94|685
1669904700000|2022-12-01 14:25:00|79.37|78.67|78.18|77.48|79.42|78.72|77.98|77.28|670
1669905000000|2022-12-01 14:30:00|78.19|77.49|78.32|77.62|78.9|78.2|78.18|77.48|584
1669905300000|2022-12-01 14:35:00|78.33|77.63|78.3|77.6|78.48|77.78|78.23|77.53|523
1669905600000|2022-12-01 14:40:00|78.29|77.59|78.33|77.63|78.65|77.95|78.22|77.52|536
1669905900000|2022-12-01 14:45:00|78.34|77.64|78.29|77.59|78.55|77.85|78.17|77.47|525
1669906200000|2022-12-01 14:50:00|78.27|77.57|78.59|77.89|78.6|77.9|78.25|77.55|470
1669906500000|2022-12-01 14:55:00|78.6|77.9|78.72|78.02|78.87|78.17|78.58|77.88|478
1669906800000|2022-12-01 15:00:00|78.73|78.03|78.46|77.76|78.95|78.25|78.34|77.64|724
1669907100000|2022-12-01 15:05:00|78.45|77.75|78.38|77.68|78.52|77.82|78.24|77.54|472
1669907400000|2022-12-01 15:10:00|78.37|77.67|77.78|77.08|78.39|77.69|77.67|76.97|588
1669907700000|2022-12-01 15:15:00|77.77|77.07|77.64|76.94|78.01|77.31|77.45|76.75|595
1669908000000|2022-12-01 15:20:00|77.63|76.93|77.51|76.81|77.8|77.1|77.36|76.66|549
1669908300000|2022-12-01 15:25:00|77.52|76.82|77.25|76.55|77.57|76.87|77.08|76.38|602
1669908600000|2022-12-01 15:30:00|77.24|76.54|76.91|76.21|77.27|76.57|76.65|75.95|638
1669908900000|2022-12-01 15:35:00|76.92|76.22|77.07|76.37|77.11|76.41|76.82|76.12|457
1669909200000|2022-12-01 15:40:00|77.08|76.38|76.76|76.06|77.08|76.38|76.71|76.01|463
1669909500000|2022-12-01 15:45:00|76.77|76.07|77.02|76.32|77.17|76.47|76.68|75.98|422
1669909800000|2022-12-01 15:50:00|77.03|76.33|77.36|76.66|77.43|76.73|76.99|76.29|387
1669910100000|2022-12-01 15:55:00|77.35|76.65|77.44|76.74|77.44|76.74|77.26|76.56|252
1669910400000|2022-12-01 16:00:00|77.45|76.75|77.46|76.76|77.46|76.76|77.25|76.55|247
1669910700000|2022-12-01 16:05:00|77.45|76.75|77.35|76.65|77.47|76.77|77.22|76.52|235
1669911000000|2022-12-01 16:10:00|77.34|76.64|77.23|76.53|77.4|76.7|77.21|76.51|249
1669911300000|2022-12-01 16:15:00|77.22|76.52|77.12|76.42|77.23|76.53|76.92|76.22|416
1669911600000|2022-12-01 16:20:00|77.13|76.43|77.41|76.71|77.43|76.73|77.12|76.42|255
1669911900000|2022-12-01 16:25:00|77.4|76.7|77.62|76.92|77.74|77.04|77.39|76.69|307
1669912200000|2022-12-01 16:30:00|77.63|76.93|77.71|77.01|77.73|77.03|77.58|76.88|265
1669912500000|2022-12-01 16:35:00|77.7|77|77.85|77.15|77.91|77.21|77.67|76.97|331
1669912800000|2022-12-01 16:40:00|77.84|77.14|77.87|77.17|77.91|77.21|77.8|77.1|251
1669913100000|2022-12-01 16:45:00|77.88|77.18|77.68|76.98|77.97|77.27|77.66|76.96|299
1669913400000|2022-12-01 16:50:00|77.71|77.01|77.75|77.05|77.78|77.08|77.52|76.82|262
1669913700000|2022-12-01 16:55:00|77.74|77.04|77.53|76.83|77.79|77.09|77.52|76.82|228
1669914000000|2022-12-01 17:00:00|77.54|76.84|77.45|76.75|77.64|76.94|77.38|76.68|259
1669914300000|2022-12-01 17:05:00|77.44|76.74|77.33|76.63|77.46|76.76|77.21|76.51|198
1669914600000|2022-12-01 17:10:00|77.32|76.62|77.51|76.81|77.66|76.96|77.3|76.6|272
1669914900000|2022-12-01 17:15:00|77.5|76.8|77.53|76.83|77.62|76.92|77.49|76.79|255
1669915200000|2022-12-01 17:20:00|77.52|76.82|77.72|77.02|77.73|77.03|77.5|76.8|231
1669915500000|2022-12-01 17:25:00|77.73|77.03|77.83|77.13|77.85|77.15|77.71|77.01|225
1669915800000|2022-12-01 17:30:00|77.84|77.14|77.86|77.16|77.95|77.25|77.79|77.09|190
1669916100000|2022-12-01 17:35:00|77.85|77.15|77.74|77.04|77.87|77.17|77.68|76.98|243
1669916400000|2022-12-01 17:40:00|77.73|77.03|77.86|77.16|77.87|77.17|77.72|77.02|187
1669916700000|2022-12-01 17:45:00|77.84|77.14|77.79|77.09|77.85|77.15|77.69|76.99|202
1669917000000|2022-12-01 17:50:00|77.8|77.1|77.81|77.11|77.97|77.27|77.79|77.09|159
1669917300000|2022-12-01 17:55:00|77.8|77.1|77.76|77.06|77.85|77.15|77.76|77.06|201
1669917600000|2022-12-01 18:00:00|77.78|77.08|77.92|77.22|77.92|77.22|77.73|77.03|220
1669917900000|2022-12-01 18:05:00|77.91|77.21|78.05|77.35|78.06|77.36|77.91|77.21|203
1669918200000|2022-12-01 18:10:00|78.04|77.34|78.24|77.54|78.25|77.55|77.97|77.27|274
1669918500000|2022-12-01 18:15:00|78.22|77.52|77.93|77.23|78.23|77.53|77.9|77.2|340
1669918800000|2022-12-01 18:20:00|77.94|77.24|77.89|77.19|77.98|77.28|77.83|77.13|202
1669919100000|2022-12-01 18:25:00|77.88|77.18|77.85|77.15|77.97|77.27|77.81|77.11|149
1669919400000|2022-12-01 18:30:00|77.84|77.14|78.05|77.35|78.05|77.35|77.8|77.1|209
1669919700000|2022-12-01 18:35:00|78.04|77.34|78.06|77.36|78.09|77.39|77.86|77.16|248
1669920000000|2022-12-01 18:40:00|78.07|77.37|78.15|77.45|78.18|77.48|77.87|77.17|245
1669920300000|2022-12-01 18:45:00|78.14|77.44|78.15|77.45|78.32|77.62|78.08|77.38|258
1669920600000|2022-12-01 18:50:00|78.14|77.44|78.03|77.33|78.19|77.49|77.99|77.29|191
1669920900000|2022-12-01 18:55:00|78.04|77.34|78.04|77.34|78.07|77.37|77.94|77.24|191
1669921200000|2022-12-01 19:00:00|78.03|77.33|77.89|77.19|78.06|77.36|77.88|77.18|183
1669921500000|2022-12-01 19:05:00|77.9|77.2|77.91|77.21|77.97|77.27|77.78|77.08|219
1669921800000|2022-12-01 19:10:00|77.9|77.2|77.83|77.13|77.92|77.22|77.78|77.08|187
1669922100000|2022-12-01 19:15:00|77.82|77.12|77.98|77.28|78.04|77.34|77.76|77.06|216
1669922400000|2022-12-01 19:20:00|77.99|77.29|78.04|77.34|78.06|77.36|77.96|77.26|156
1669922700000|2022-12-01 19:25:00|78.03|77.33|78.07|77.37|78.12|77.42|77.98|77.28|137
1669923000000|2022-12-01 19:30:00|78.05|77.35|77.99|77.29|78.08|77.38|77.9|77.2|195
1669923300000|2022-12-01 19:35:00|78|77.3|78|77.3|78.09|77.39|77.96|77.26|203
1669923600000|2022-12-01 19:40:00|78.01|77.31|77.86|77.16|78.01|77.31|77.86|77.16|134
1669923900000|2022-12-01 19:45:00|77.85|77.15|78.01|77.31|78.04|77.34|77.85|77.15|193
1669924200000|2022-12-01 19:50:00|78.02|77.32|77.97|77.27|78.02|77.32|77.92|77.22|162
1669924500000|2022-12-01 19:55:00|77.98|77.28|78.02|77.32|78.02|77.32|77.86|77.16|178
1669924800000|2022-12-01 20:00:00|78.03|77.33|78.01|77.31|78.1|77.4|77.91|77.21|174
1669925100000|2022-12-01 20:05:00|78|77.3|77.89|77.19|78.03|77.33|77.88|77.18|169
1669925400000|2022-12-01 20:10:00|77.88|77.18|77.83|77.13|77.92|77.22|77.75|77.05|175
1669925700000|2022-12-01 20:15:00|77.84|77.14|77.97|77.27|77.97|77.27|77.83|77.13|159
1669926000000|2022-12-01 20:20:00|77.98|77.28|77.98|77.28|78.02|77.32|77.92|77.22|179
1669926300000|2022-12-01 20:25:00|77.97|77.27|77.88|77.18|78|77.3|77.87|77.17|99
1669926600000|2022-12-01 20:30:00|77.87|77.17|77.84|77.14|77.91|77.21|77.79|77.09|150
1669926900000|2022-12-01 20:35:00|77.83|77.13|77.86|77.16|77.88|77.18|77.76|77.06|142
1669927200000|2022-12-01 20:40:00|77.85|77.15|77.96|77.26|77.96|77.26|77.76|77.06|137
1669927500000|2022-12-01 20:45:00|77.95|77.25|77.89|77.19|77.97|77.27|77.8|77.1|118
1669927800000|2022-12-01 20:50:00|77.88|77.18|77.8|77.1|77.89|77.19|77.77|77.07|167
1669928100000|2022-12-01 20:55:00|77.79|77.09|77.74|77.04|77.81|77.11|77.7|77|161
1669928400000|2022-12-01 21:00:00|77.75|77.05|77.68|76.98|77.75|77.05|77.53|76.83|306
1669928700000|2022-12-01 21:05:00|77.67|76.97|77.62|76.92|77.71|77.01|77.53|76.83|250
1669929000000|2022-12-01 21:10:00|77.63|76.93|77.79|77.09|77.83|77.13|77.63|76.93|175
1669929300000|2022-12-01 21:15:00|77.78|77.08|77.93|77.23|77.97|77.27|77.78|77.08|124
1669929600000|2022-12-01 21:20:00|77.94|77.24|77.85|77.15|77.99|77.29|77.84|77.14|139
1669929900000|2022-12-01 21:25:00|77.84|77.14|77.97|77.27|78.04|77.34|77.83|77.13|132
1669930200000|2022-12-01 21:30:00|77.98|77.28|78.04|77.34|78.09|77.39|77.97|77.27|100
1669930500000|2022-12-01 21:35:00|78.03|77.33|78.09|77.39|78.11|77.41|77.99|77.29|111
1669930800000|2022-12-01 21:40:00|78.08|77.38|78.16|77.46|78.21|77.51|77.99|77.29|168
1669931100000|2022-12-01 21:45:00|78.17|77.47|78.13|77.43|78.22|77.52|78.06|77.36|188
1669931400000|2022-12-01 21:50:00|78.14|77.44|78.18|77.48|78.25|77.55|78.11|77.41|239
1669931700000|2022-12-01 21:55:00|78.19|77.49|78.22|77.52|78.28|77.58|78.13|77.43|246
1669932000000|2022-12-01 22:00:00|78.21|77.51|78.17|77.47|78.25|77.55|78.16|77.46|118
1669932300000|2022-12-01 22:05:00|78.18|77.48|78.27|77.57|78.28|77.58|78.16|77.46|58
1669932600000|2022-12-01 22:10:00|78.28|77.58|78.4|77.7|78.53|77.83|78.27|77.57|99
1669932900000|2022-12-01 22:15:00|78.39|77.69|78.48|77.78|78.5|77.8|78.37|77.67|127
1669933200000|2022-12-01 22:20:00|78.49|77.79|78.62|77.92|78.78|78.08|78.49|77.79|205
1669933500000|2022-12-01 22:25:00|78.61|77.91|78.57|77.87|78.66|77.96|78.55|77.85|60
1669933800000|2022-12-01 22:30:00|78.56|77.86|78.76|78.06|78.79|78.09|78.56|77.86|95
1669934100000|2022-12-01 22:35:00|78.77|78.07|78.58|77.88|78.77|78.07|78.57|77.87|104
1669934400000|2022-12-01 22:40:00|78.57|77.87|78.52|77.82|78.59|77.89|78.5|77.8|56
1669934700000|2022-12-01 22:45:00|78.51|77.81|78.51|77.81|78.53|77.83|78.47|77.77|30
1669935000000|2022-12-01 22:50:00|78.52|77.82|78.3|77.6|78.52|77.82|78.28|77.58|108
1669935300000|2022-12-01 22:55:00|78.31|77.61|78.21|77.51|78.37|77.67|78.19|77.49|138
1669935600000|2022-12-01 23:00:00|78.22|77.52|78.35|77.65|78.45|77.75|78.18|77.48|219
1669935900000|2022-12-01 23:05:00|78.34|77.64|78.09|77.39|78.38|77.68|78.08|77.38|190
1669936200000|2022-12-01 23:10:00|78.1|77.4|78.13|77.43|78.22|77.52|78.07|77.37|144
1669936500000|2022-12-01 23:15:00|78.14|77.44|77.95|77.25|78.16|77.46|77.94|77.24|190
1669936800000|2022-12-01 23:20:00|77.94|77.24|77.9|77.2|77.95|77.25|77.74|77.04|303
1669937100000|2022-12-01 23:25:00|77.89|77.19|77.87|77.17|77.92|77.22|77.77|77.07|175
1669937400000|2022-12-01 23:30:00|77.88|77.18|77.83|77.13|77.91|77.21|77.76|77.06|146
1669937700000|2022-12-01 23:35:00|77.84|77.14|78.03|77.33|78.08|77.38|77.83|77.13|151
1669938000000|2022-12-01 23:40:00|78.02|77.32|77.94|77.24|78.04|77.34|77.92|77.22|126
1669938300000|2022-12-01 23:45:00|77.95|77.25|77.85|77.15|77.97|77.27|77.82|77.12|119
1669938600000|2022-12-01 23:50:00|77.86|77.16|77.75|77.05|77.88|77.18|77.74|77.04|131
1669938900000|2022-12-01 23:55:00|77.74|77.04|77.94|77.24|77.95|77.25|77.74|77.04|137
1669939200000|2022-12-02 00:00:00|77.95|77.25|77.75|77.05|77.95|77.25|77.73|77.03|172
1669939500000|2022-12-02 00:05:00|77.76|77.06|77.84|77.14|78.04|77.34|77.76|77.06|201
1669939800000|2022-12-02 00:10:00|77.85|77.15|77.78|77.08|77.89|77.19|77.69|76.99|204
1669940100000|2022-12-02 00:15:00|77.77|77.07|77.76|77.06|77.78|77.08|77.57|76.87|174
1669940400000|2022-12-02 00:20:00|77.77|77.07|77.62|76.92|77.77|77.07|77.54|76.84|180
1669940700000|2022-12-02 00:25:00|77.61|76.91|77.63|76.93|77.67|76.97|77.49|76.79|164
1669941000000|2022-12-02 00:30:00|77.62|76.92|77.64|76.94|77.76|77.06|77.52|76.82|151
1669941300000|2022-12-02 00:35:00|77.63|76.93|77.91|77.21|77.98|77.28|77.6|76.9|266
1669941600000|2022-12-02 00:40:00|77.89|77.19|78.01|77.31|78.04|77.34|77.8|77.1|245
1669941900000|2022-12-02 00:45:00|78|77.3|77.87|77.17|78.01|77.31|77.82|77.12|201
1669942200000|2022-12-02 00:50:00|77.86|77.16|77.87|77.17|77.91|77.21|77.73|77.03|245
1669942500000|2022-12-02 00:55:00|77.88|77.18|77.9|77.2|77.93|77.23|77.69|76.99|294
1669942800000|2022-12-02 01:00:00|77.91|77.21|77.78|77.08|77.94|77.24|77.67|76.97|225
1669943100000|2022-12-02 01:05:00|77.77|77.07|77.79|77.09|77.83|77.13|77.72|77.02|133
1669943400000|2022-12-02 01:10:00|77.78|77.08|77.65|76.95|77.79|77.09|77.57|76.87|181
1669943700000|2022-12-02 01:15:00|77.66|76.96|77.47|76.77|77.67|76.97|77.39|76.69|239
1669944000000|2022-12-02 01:20:00|77.46|76.76|77.34|76.64|77.48|76.78|77.3|76.6|189
1669944300000|2022-12-02 01:25:00|77.36|76.66|77.45|76.75|77.49|76.79|77.33|76.63|127
1669944600000|2022-12-02 01:30:00|77.46|76.76|77.51|76.81|77.55|76.85|77.44|76.74|145
1669944900000|2022-12-02 01:35:00|77.5|76.8|77.37|76.67|77.53|76.83|77.37|76.67|181
1669945200000|2022-12-02 01:40:00|77.38|76.68|77.34|76.64|77.45|76.75|77.31|76.61|166
1669945500000|2022-12-02 01:45:00|77.35|76.65|77.06|76.36|77.35|76.65|76.76|76.06|450
1669945800000|2022-12-02 01:50:00|77.07|76.37|77.2|76.5|77.23|76.53|76.76|76.06|372
1669946100000|2022-12-02 01:55:00|77.21|76.51|77.17|76.47|77.25|76.55|77.08|76.38|213
1669946400000|2022-12-02 02:00:00|77.16|76.46|77.03|76.33|77.2|76.5|77.01|76.31|212
1669946700000|2022-12-02 02:05:00|77.02|76.32|76.74|76.04|77.02|76.32|76.65|75.95|272
1669947000000|2022-12-02 02:10:00|76.75|76.05|76.03|75.33|76.78|76.08|75.77|75.07|437
1669947300000|2022-12-02 02:15:00|76.02|75.32|76.42|75.72|76.46|75.76|75.82|75.12|396
1669947600000|2022-12-02 02:20:00|76.43|75.73|76.45|75.75|76.47|75.77|76.31|75.61|284
1669947900000|2022-12-02 02:25:00|76.46|75.76|76.42|75.72|76.63|75.93|76.42|75.72|250
1669948200000|2022-12-02 02:30:00|76.43|75.73|76.27|75.57|76.49|75.79|76.18|75.48|254
1669948500000|2022-12-02 02:35:00|76.26|75.56|76.31|75.61|76.37|75.67|76.1|75.4|276
1669948800000|2022-12-02 02:40:00|76.3|75.6|76.15|75.45|76.32|75.62|76.01|75.31|317
1669949100000|2022-12-02 02:45:00|76.16|75.46|76.14|75.44|76.18|75.48|75.9|75.2|258
1669949400000|2022-12-02 02:50:00|76.13|75.43|76.38|75.68|76.47|75.77|75.96|75.26|255
1669949700000|2022-12-02 02:55:00|76.37|75.67|76.39|75.69|76.43|75.73|76.24|75.54|231
1669950000000|2022-12-02 03:00:00|76.38|75.68|76.49|75.79|76.49|75.79|76.28|75.58|186
1669950300000|2022-12-02 03:05:00|76.48|75.78|76.51|75.81|76.58|75.88|76.44|75.74|200
1669950600000|2022-12-02 03:10:00|76.5|75.8|76.61|75.91|76.62|75.92|76.46|75.76|215
1669950900000|2022-12-02 03:15:00|76.62|75.92|76.59|75.89|76.63|75.93|76.56|75.86|152
1669951200000|2022-12-02 03:20:00|76.58|75.88|76.5|75.8|76.65|75.95|76.5|75.8|140
1669951500000|2022-12-02 03:25:00|76.51|75.81|76.46|75.76|76.55|75.85|76.43|75.73|112
1669951800000|2022-12-02 03:30:00|76.47|75.77|76.44|75.74|76.47|75.77|76.4|75.7|88
1669952100000|2022-12-02 03:35:00|76.43|75.73|76.38|75.68|76.45|75.75|76.36|75.66|104
1669952400000|2022-12-02 03:40:00|76.37|75.67|76.42|75.72|76.42|75.72|76.32|75.62|97
1669952700000|2022-12-02 03:45:00|76.43|75.73|76.22|75.52|76.45|75.75|76.18|75.48|161
1669953000000|2022-12-02 03:50:00|76.23|75.53|76.28|75.58|76.29|75.59|76.16|75.46|96
1669953300000|2022-12-02 03:55:00|76.29|75.59|76.34|75.64|76.36|75.66|76.23|75.53|121
1669953600000|2022-12-02 04:00:00|76.33|75.63|76.22|75.52|76.34|75.64|76.2|75.5|113
1669953900000|2022-12-02 04:05:00|76.21|75.51|76.04|75.34|76.22|75.52|76|75.3|170
1669954200000|2022-12-02 04:10:00|76.05|75.35|75.97|75.27|76.06|75.36|75.92|75.22|228
1669954500000|2022-12-02 04:15:00|75.96|75.26|76.3|75.6|76.32|75.62|75.96|75.26|215
1669954800000|2022-12-02 04:20:00|76.29|75.59|76.39|75.69|76.4|75.7|76.27|75.57|140
1669955100000|2022-12-02 04:25:00|76.38|75.68|76.61|75.91|76.61|75.91|76.37|75.67|167
1669955400000|2022-12-02 04:30:00|76.6|75.9|76.63|75.93|76.65|75.95|76.54|75.84|135
1669955700000|2022-12-02 04:35:00|76.64|75.94|76.57|75.87|76.65|75.95|76.54|75.84|155
1669956000000|2022-12-02 04:40:00|76.56|75.86|76.5|75.8|76.6|75.9|76.46|75.76|112
1669956300000|2022-12-02 04:45:00|76.51|75.81|76.6|75.9|76.6|75.9|76.49|75.79|90
1669956600000|2022-12-02 04:50:00|76.61|75.91|76.68|75.98|76.68|75.98|76.58|75.88|60
1669956900000|2022-12-02 04:55:00|76.67|75.97|76.69|75.99|76.71|76.01|76.63|75.93|109
1669957200000|2022-12-02 05:00:00|76.68|75.98|76.65|75.95|76.7|76|76.62|75.92|146
1669957500000|2022-12-02 05:05:00|76.64|75.94|76.79|76.09|76.83|76.13|76.64|75.94|132
1669957800000|2022-12-02 05:10:00|76.78|76.08|76.86|76.16|76.88|76.18|76.78|76.08|109
1669958100000|2022-12-02 05:15:00|76.87|76.17|76.79|76.09|76.87|76.17|76.75|76.05|126
1669958400000|2022-12-02 05:20:00|76.81|76.11|76.88|76.18|76.92|76.22|76.78|76.08|141
1669958700000|2022-12-02 05:25:00|76.87|76.17|76.8|76.1|76.88|76.18|76.76|76.06|136
1669959000000|2022-12-02 05:30:00|76.81|76.11|76.73|76.03|76.83|76.13|76.72|76.02|112
1669959300000|2022-12-02 05:35:00|76.72|76.02|76.77|76.07|76.77|76.07|76.69|75.99|68
1669959600000|2022-12-02 05:40:00|76.78|76.08|76.76|76.06|76.78|76.08|76.72|76.02|91
1669959900000|2022-12-02 05:45:00|76.75|76.05|76.88|76.18|76.88|76.18|76.74|76.04|108
1669960200000|2022-12-02 05:50:00|76.89|76.19|76.84|76.14|76.89|76.19|76.82|76.12|87
1669960500000|2022-12-02 05:55:00|76.85|76.15|76.85|76.15|76.91|76.21|76.82|76.12|81
1669960800000|2022-12-02 06:00:00|76.86|76.16|76.81|76.11|76.94|76.24|76.77|76.07|165
1669961100000|2022-12-02 06:05:00|76.82|76.12|76.76|76.06|76.84|76.14|76.75|76.05|135
1669961400000|2022-12-02 06:10:00|76.77|76.07|76.79|76.09|76.81|76.11|76.69|75.99|92
1669961700000|2022-12-02 06:15:00|76.8|76.1|76.89|76.19|76.91|76.21|76.78|76.08|131
1669962000000|2022-12-02 06:20:00|76.9|76.2|76.95|76.25|76.96|76.26|76.85|76.15|86
1669962300000|2022-12-02 06:25:00|76.96|76.26|76.98|76.28|77.02|76.32|76.94|76.24|114
1669962600000|2022-12-02 06:30:00|77|76.3|76.94|76.24|77.04|76.34|76.9|76.2|146
1669962900000|2022-12-02 06:35:00|76.96|76.26|76.94|76.24|76.98|76.28|76.91|76.21|102
1669963200000|2022-12-02 06:40:00|76.93|76.23|76.77|76.07|76.96|76.26|76.77|76.07|97
1669963500000|2022-12-02 06:45:00|76.78|76.08|76.76|76.06|76.86|76.16|76.76|76.06|69
1669963800000|2022-12-02 06:50:00|76.77|76.07|76.8|76.1|76.82|76.12|76.74|76.04|144
1669964100000|2022-12-02 06:55:00|76.81|76.11|76.81|76.11|76.86|76.16|76.76|76.06|107
1669964400000|2022-12-02 07:00:00|76.8|76.1|76.84|76.14|76.84|76.14|76.76|76.06|111
1669964700000|2022-12-02 07:05:00|76.85|76.15|76.88|76.18|76.89|76.19|76.77|76.07|161
1669965000000|2022-12-02 07:10:00|76.87|76.17|76.98|76.28|77.02|76.32|76.84|76.14|112
1669965300000|2022-12-02 07:15:00|76.99|76.29|77.01|76.31|77.06|76.36|76.97|76.27|157
1669965600000|2022-12-02 07:20:00|77.02|76.32|77.12|76.42|77.21|76.51|76.98|76.28|218
1669965900000|2022-12-02 07:25:00|77.11|76.41|77.07|76.37|77.13|76.43|77.02|76.32|135
1669966200000|2022-12-02 07:30:00|77.08|76.38|77|76.3|77.18|76.48|76.97|76.27|160
1669966500000|2022-12-02 07:35:00|77.01|76.31|77.11|76.41|77.12|76.42|76.96|76.26|132
1669966800000|2022-12-02 07:40:00|77.1|76.4|77.18|76.48|77.22|76.52|77.1|76.4|225
1669967100000|2022-12-02 07:45:00|77.19|76.49|76.99|76.29|77.21|76.51|76.99|76.29|186
1669967400000|2022-12-02 07:50:00|77|76.3|76.86|76.16|77.01|76.31|76.84|76.14|150
1669967700000|2022-12-02 07:55:00|76.87|76.17|76.87|76.17|76.98|76.28|76.76|76.06|176
1669968000000|2022-12-02 08:00:00|76.86|76.16|76.75|76.05|76.9|76.2|76.65|75.95|250
1669968300000|2022-12-02 08:05:00|76.74|76.04|76.77|76.07|76.81|76.11|76.58|75.88|187
1669968600000|2022-12-02 08:10:00|76.78|76.08|76.84|76.14|76.84|76.14|76.73|76.03|125
1669968900000|2022-12-02 08:15:00|76.83|76.13|76.76|76.06|76.87|76.17|76.73|76.03|155
1669969200000|2022-12-02 08:20:00|76.77|76.07|76.71|76.01|76.77|76.07|76.65|75.95|93
1669969500000|2022-12-02 08:25:00|76.7|76|76.74|76.04|76.75|76.05|76.68|75.98|143
1669969800000|2022-12-02 08:30:00|76.73|76.03|76.77|76.07|76.8|76.1|76.64|75.94|123
1669970100000|2022-12-02 08:35:00|76.78|76.08|76.79|76.09|76.8|76.1|76.75|76.05|85
1669970400000|2022-12-02 08:40:00|76.8|76.1|76.97|76.27|76.99|76.29|76.79|76.09|130
1669970700000|2022-12-02 08:45:00|76.96|76.26|76.83|76.13|76.96|76.26|76.78|76.08|138
1669971000000|2022-12-02 08:50:00|76.82|76.12|76.77|76.07|76.86|76.16|76.75|76.05|103
1669971300000|2022-12-02 08:55:00|76.76|76.06|76.86|76.16|76.87|76.17|76.67|75.97|146
1669971600000|2022-12-02 09:00:00|76.87|76.17|76.85|76.15|76.89|76.19|76.78|76.08|106
1669971900000|2022-12-02 09:05:00|76.84|76.14|76.9|76.2|76.91|76.21|76.84|76.14|112
1669972200000|2022-12-02 09:10:00|76.91|76.21|76.94|76.24|76.97|76.27|76.88|76.18|147
1669972500000|2022-12-02 09:15:00|76.93|76.23|76.96|76.26|76.99|76.29|76.93|76.23|88
1669972800000|2022-12-02 09:20:00|76.97|76.27|76.91|76.21|77.02|76.32|76.87|76.17|136
1669973100000|2022-12-02 09:25:00|76.92|76.22|76.97|76.27|76.99|76.29|76.89|76.19|117
1669973400000|2022-12-02 09:30:00|76.96|76.26|77.05|76.35|77.07|76.37|76.96|76.26|123
1669973700000|2022-12-02 09:35:00|77.04|76.34|77.05|76.35|77.13|76.43|77.01|76.31|184
1669974000000|2022-12-02 09:40:00|77.06|76.36|76.99|76.29|77.11|76.41|76.99|76.29|132
1669974300000|2022-12-02 09:45:00|77|76.3|77.03|76.33|77.1|76.4|77|76.3|98
1669974600000|2022-12-02 09:50:00|77.04|76.34|77.05|76.35|77.05|76.35|77|76.3|67
1669974900000|2022-12-02 09:55:00|77.04|76.34|77|76.3|77.06|76.36|76.97|76.27|92
1669975200000|2022-12-02 10:00:00|77.01|76.31|77.02|76.32|77.16|76.46|77.01|76.31|154
1669975500000|2022-12-02 10:05:00|77.01|76.31|77.09|76.39|77.09|76.39|76.95|76.25|170
1669975800000|2022-12-02 10:10:00|77.08|76.38|77.1|76.4|77.12|76.42|77.03|76.33|107
1669976100000|2022-12-02 10:15:00|77.11|76.41|77.17|76.47|77.18|76.48|77.07|76.37|103
1669976400000|2022-12-02 10:20:00|77.18|76.48|77.14|76.44|77.21|76.51|77.09|76.39|157
1669976700000|2022-12-02 10:25:00|77.13|76.43|77.05|76.35|77.16|76.46|77.04|76.34|129
1669977000000|2022-12-02 10:30:00|77.04|76.34|77.01|76.31|77.11|76.41|76.96|76.26|129
1669977300000|2022-12-02 10:35:00|77.02|76.32|77.02|76.32|77.16|76.46|77.01|76.31|115
1669977600000|2022-12-02 10:40:00|77.03|76.33|77.02|76.32|77.08|76.38|77.02|76.32|115
1669977900000|2022-12-02 10:45:00|77.03|76.33|76.97|76.27|77.04|76.34|76.93|76.23|136
1669978200000|2022-12-02 10:50:00|76.98|76.28|77.07|76.37|77.07|76.37|76.97|76.27|66
1669978500000|2022-12-02 10:55:00|77.08|76.38|77.19|76.49|77.2|76.5|77.08|76.38|42
1669978800000|2022-12-02 11:00:00|77.2|76.5|77.18|76.48|77.24|76.54|77.12|76.42|172
1669979100000|2022-12-02 11:05:00|77.2|76.5|77.02|76.32|77.23|76.53|76.99|76.29|205
1669979400000|2022-12-02 11:10:00|77.01|76.31|77.07|76.37|77.08|76.38|77.01|76.31|107
1669979700000|2022-12-02 11:15:00|77.06|76.36|77.12|76.42|77.13|76.43|77|76.3|83
1669980000000|2022-12-02 11:20:00|77.13|76.43|77.12|76.42|77.23|76.53|77.08|76.38|141
1669980300000|2022-12-02 11:25:00|77.13|76.43|77.28|76.58|77.38|76.68|77.1|76.4|229
1669980600000|2022-12-02 11:30:00|77.29|76.59|77.22|76.52|77.4|76.7|77.17|76.47|269
1669980900000|2022-12-02 11:35:00|77.23|76.53|77.23|76.53|77.39|76.69|77.22|76.52|311
1669981200000|2022-12-02 11:40:00|77.24|76.54|77.26|76.56|77.34|76.64|77.2|76.5|268
1669981500000|2022-12-02 11:45:00|77.27|76.57|77.17|76.47|77.28|76.58|77.14|76.44|284
1669981800000|2022-12-02 11:50:00|77.16|76.46|77.18|76.48|77.25|76.55|77.14|76.44|176
1669982100000|2022-12-02 11:55:00|77.17|76.47|77.18|76.48|77.2|76.5|77.11|76.41|128
1669982400000|2022-12-02 12:00:00|77.19|76.49|77.1|76.4|77.2|76.5|77.01|76.31|174
1669982700000|2022-12-02 12:05:00|77.08|76.38|77.22|76.52|77.25|76.55|77.08|76.38|184
1669983000000|2022-12-02 12:10:00|77.23|76.53|77.3|76.6|77.33|76.63|77.23|76.53|122
1669983300000|2022-12-02 12:15:00|77.31|76.61|77.32|76.62|77.45|76.75|77.31|76.61|231
1669983600000|2022-12-02 12:20:00|77.31|76.61|77.22|76.52|77.33|76.63|77.13|76.43|194
1669983900000|2022-12-02 12:25:00|77.21|76.51|77.16|76.46|77.23|76.53|77.05|76.35|196
1669984200000|2022-12-02 12:30:00|77.15|76.45|77.01|76.31|77.18|76.48|76.99|76.29|135
1669984500000|2022-12-02 12:35:00|76.99|76.29|77.09|76.39|77.1|76.4|76.98|76.28|171
1669984800000|2022-12-02 12:40:00|77.1|76.4|77|76.3|77.13|76.43|77|76.3|143
1669985100000|2022-12-02 12:45:00|77.01|76.31|77.01|76.31|77.05|76.35|76.99|76.29|117
1669985400000|2022-12-02 12:50:00|77.02|76.32|77.06|76.36|77.13|76.43|77|76.3|138
1669985700000|2022-12-02 12:55:00|77.07|76.37|77.14|76.44|77.15|76.45|77.05|76.35|87
1669986000000|2022-12-02 13:00:00|77.13|76.43|77.24|76.54|77.27|76.57|77.12|76.42|207
1669986300000|2022-12-02 13:05:00|77.25|76.55|77.11|76.41|77.37|76.67|77.1|76.4|207
1669986600000|2022-12-02 13:10:00|77.1|76.4|77.02|76.32|77.16|76.46|77.02|76.32|184
1669986900000|2022-12-02 13:15:00|77.03|76.33|76.69|75.99|77.04|76.34|76.63|75.93|341
1669987200000|2022-12-02 13:20:00|76.68|75.98|76.45|75.75|76.69|75.99|76.45|75.75|258
1669987500000|2022-12-02 13:25:00|76.44|75.74|76.68|75.98|76.79|76.09|76.41|75.71|241
1669987800000|2022-12-02 13:30:00|76.69|75.99|76.38|75.68|76.7|76|75.8|75.1|469
1669988100000|2022-12-02 13:35:00|76.39|75.69|76.59|75.89|76.6|75.9|76.22|75.52|336
1669988400000|2022-12-02 13:40:00|76.6|75.9|76.38|75.68|76.6|75.9|76.2|75.5|233
1669988700000|2022-12-02 13:45:00|76.39|75.69|76.28|75.58|76.4|75.7|76.01|75.31|183
1669989000000|2022-12-02 13:50:00|76.27|75.57|76.66|75.96|76.66|75.96|76.27|75.57|170
1669989300000|2022-12-02 13:55:00|76.67|75.97|76.59|75.89|76.67|75.97|76.41|75.71|164
1669989600000|2022-12-02 14:00:00|76.58|75.88|76.28|75.58|76.58|75.88|76.27|75.57|118
1669989900000|2022-12-02 14:05:00|76.27|75.57|76.34|75.64|76.39|75.69|76.25|75.55|163
1669990200000|2022-12-02 14:10:00|76.35|75.65|76.5|75.8|76.55|75.85|76.33|75.63|144
1669990500000|2022-12-02 14:15:00|76.51|75.81|76.57|75.87|76.6|75.9|76.48|75.78|95
1669990800000|2022-12-02 14:20:00|76.56|75.86|76.64|75.94|76.67|75.97|76.5|75.8|79
1669991100000|2022-12-02 14:25:00|76.63|75.93|76.37|75.67|76.63|75.93|76.37|75.67|68
1669991400000|2022-12-02 14:30:00|76.38|75.68|76.56|75.86|76.61|75.91|76.36|75.66|163
1669991700000|2022-12-02 14:35:00|76.57|75.87|76.67|75.97|76.71|76.01|76.55|75.85|132
1669992000000|2022-12-02 14:40:00|76.66|75.96|76.71|76.01|76.71|76.01|76.56|75.86|150
1669992300000|2022-12-02 14:45:00|76.7|76|76.58|75.88|76.84|76.14|76.57|75.87|288
1669992600000|2022-12-02 14:50:00|76.57|75.87|76.49|75.79|76.66|75.96|76.44|75.74|211
1669992900000|2022-12-02 14:55:00|76.48|75.78|76.55|75.85|76.58|75.88|76.45|75.75|175
1669993200000|2022-12-02 15:00:00|76.56|75.86|76.48|75.78|76.64|75.94|76.47|75.77|180
1669993500000|2022-12-02 15:05:00|76.49|75.79|76.65|75.95|76.66|75.96|76.42|75.72|211
1669993800000|2022-12-02 15:10:00|76.64|75.94|76.85|76.15|76.95|76.25|76.64|75.94|226
1669994100000|2022-12-02 15:15:00|76.83|76.13|76.77|76.07|76.91|76.21|76.72|76.02|200
1669994400000|2022-12-02 15:20:00|76.78|76.08|76.76|76.06|76.82|76.12|76.7|76|173
1669994700000|2022-12-02 15:25:00|76.77|76.07|76.69|75.99|76.87|76.17|76.64|75.94|200
1669995000000|2022-12-02 15:30:00|76.68|75.98|76.76|76.06|76.77|76.07|76.66|75.96|165
1669995300000|2022-12-02 15:35:00|76.75|76.05|76.66|75.96|76.78|76.08|76.66|75.96|158
1669995600000|2022-12-02 15:40:00|76.67|75.97|76.71|76.01|76.79|76.09|76.66|75.96|121
1669995900000|2022-12-02 15:45:00|76.7|76|76.78|76.08|76.81|76.11|76.68|75.98|142
1669996200000|2022-12-02 15:50:00|76.77|76.07|76.72|76.02|76.79|76.09|76.66|75.96|124
1669996500000|2022-12-02 15:55:00|76.71|76.01|76.62|75.92|76.73|76.03|76.61|75.91|113
1669996800000|2022-12-02 16:00:00|76.61|75.91|76.63|75.93|76.68|75.98|76.58|75.88|127
1669997100000|2022-12-02 16:05:00|76.64|75.94|76.77|76.07|76.82|76.12|76.58|75.88|145
1669997400000|2022-12-02 16:10:00|76.76|76.06|76.78|76.08|76.87|76.17|76.74|76.04|165
1669997700000|2022-12-02 16:15:00|76.8|76.1|76.66|75.96|76.8|76.1|76.66|75.96|174
1669998000000|2022-12-02 16:20:00|76.68|75.98|76.92|76.22|76.94|76.24|76.65|75.95|166
1669998300000|2022-12-02 16:25:00|76.93|76.23|76.76|76.06|76.95|76.25|76.74|76.04|190
1669998600000|2022-12-02 16:30:00|76.77|76.07|76.77|76.07|76.82|76.12|76.71|76.01|159
1669998900000|2022-12-02 16:35:00|76.78|76.08|76.76|76.06|76.79|76.09|76.7|76|91
1669999200000|2022-12-02 16:40:00|76.75|76.05|76.86|76.16|76.88|76.18|76.75|76.05|163
1669999500000|2022-12-02 16:45:00|76.87|76.17|76.81|76.11|77.01|76.31|76.81|76.11|151
1669999800000|2022-12-02 16:50:00|76.82|76.12|76.95|76.25|76.95|76.25|76.77|76.07|117
1670000100000|2022-12-02 16:55:00|76.96|76.26|76.92|76.22|76.99|76.29|76.9|76.2|143
1670000400000|2022-12-02 17:00:00|76.91|76.21|76.89|76.19|76.97|76.27|76.82|76.12|155
1670000700000|2022-12-02 17:05:00|76.88|76.18|77.01|76.31|77.05|76.35|76.87|76.17|150
1670001000000|2022-12-02 17:10:00|77.02|76.32|77.22|76.52|77.25|76.55|77.02|76.32|234
1670001300000|2022-12-02 17:15:00|77.21|76.51|77.24|76.54|77.34|76.64|77.16|76.46|215
1670001600000|2022-12-02 17:20:00|77.23|76.53|77.27|76.57|77.31|76.61|77.21|76.51|146
1670001900000|2022-12-02 17:25:00|77.28|76.58|77.26|76.56|77.33|76.63|77.19|76.49|144
1670002200000|2022-12-02 17:30:00|77.27|76.57|77.04|76.34|77.31|76.61|77.04|76.34|157
1670002500000|2022-12-02 17:35:00|77.05|76.35|76.96|76.26|77.15|76.45|76.89|76.19|198
1670002800000|2022-12-02 17:40:00|76.93|76.23|76.86|76.16|77.01|76.31|76.71|76.01|181
1670003100000|2022-12-02 17:45:00|76.87|76.17|76.83|76.13|76.92|76.22|76.79|76.09|159
1670003400000|2022-12-02 17:50:00|76.82|76.12|76.87|76.17|76.93|76.23|76.82|76.12|126
1670003700000|2022-12-02 17:55:00|76.86|76.16|76.79|76.09|76.87|76.17|76.76|76.06|108
1670004000000|2022-12-02 18:00:00|76.8|76.1|76.76|76.06|76.87|76.17|76.76|76.06|83
1670004300000|2022-12-02 18:05:00|76.77|76.07|76.81|76.11|76.88|76.18|76.76|76.06|82
1670004600000|2022-12-02 18:10:00|76.8|76.1|76.85|76.15|76.9|76.2|76.75|76.05|114
1670004900000|2022-12-02 18:15:00|76.86|76.16|76.93|76.23|76.94|76.24|76.86|76.16|73
1670005200000|2022-12-02 18:20:00|76.92|76.22|76.98|76.28|77|76.3|76.92|76.22|114
1670005500000|2022-12-02 18:25:00|76.99|76.29|77.01|76.31|77.01|76.31|76.91|76.21|75
1670005800000|2022-12-02 18:30:00|77|76.3|77.02|76.32|77.07|76.37|76.99|76.29|94
1670006100000|2022-12-02 18:35:00|77.01|76.31|77.07|76.37|77.08|76.38|77|76.3|69
1670006400000|2022-12-02 18:40:00|77.08|76.38|77.09|76.39|77.19|76.49|77.06|76.36|149
1670006700000|2022-12-02 18:45:00|77.08|76.38|77.09|76.39|77.15|76.45|77.08|76.38|101
1670007000000|2022-12-02 18:50:00|77.08|76.38|77.06|76.36|77.16|76.46|77.05|76.35|89
1670007300000|2022-12-02 18:55:00|77.05|76.35|77.08|76.38|77.1|76.4|77.05|76.35|77
1670007600000|2022-12-02 19:00:00|77.09|76.39|77.04|76.34|77.15|76.45|77.02|76.32|96
1670007900000|2022-12-02 19:05:00|77.05|76.35|77.03|76.33|77.13|76.43|77.02|76.32|106
1670008200000|2022-12-02 19:10:00|77.02|76.32|77.03|76.33|77.09|76.39|76.98|76.28|110
1670008500000|2022-12-02 19:15:00|77.04|76.34|77.16|76.46|77.19|76.49|77.03|76.33|109
1670008800000|2022-12-02 19:20:00|77.17|76.47|77.19|76.49|77.2|76.5|77.08|76.38|103
1670009100000|2022-12-02 19:25:00|77.2|76.5|77.18|76.48|77.21|76.51|77.13|76.43|71
1670009400000|2022-12-02 19:30:00|77.19|76.49|77.27|76.57|77.31|76.61|77.16|76.46|119
1670009700000|2022-12-02 19:35:00|77.29|76.59|77.21|76.51|77.31|76.61|77.21|76.51|129
1670010000000|2022-12-02 19:40:00|77.22|76.52|77.24|76.54|77.28|76.58|77.21|76.51|71
1670010300000|2022-12-02 19:45:00|77.25|76.55|77.34|76.64|77.36|76.66|77.24|76.54|129
1670010600000|2022-12-02 19:50:00|77.33|76.63|77.28|76.58|77.35|76.65|77.25|76.55|131
1670010900000|2022-12-02 19:55:00|77.27|76.57|77.38|76.68|77.43|76.73|77.27|76.57|195
1670011200000|2022-12-02 20:00:00|77.39|76.69|77.33|76.63|77.42|76.72|77.33|76.63|154
1670011500000|2022-12-02 20:05:00|77.34|76.64|77.37|76.67|77.47|76.77|77.32|76.62|198
1670011800000|2022-12-02 20:10:00|77.36|76.66|77.36|76.66|77.44|76.74|77.34|76.64|156
1670012100000|2022-12-02 20:15:00|77.37|76.67|77.45|76.75|77.45|76.75|77.33|76.63|146
1670012400000|2022-12-02 20:20:00|77.44|76.74|77.34|76.64|77.45|76.75|77.31|76.61|105
1670012700000|2022-12-02 20:25:00|77.33|76.63|77.25|76.55|77.36|76.66|77.23|76.53|116
1670013000000|2022-12-02 20:30:00|77.24|76.54|77.29|76.59|77.29|76.59|77.18|76.48|127
1670013300000|2022-12-02 20:35:00|77.28|76.58|77.27|76.57|77.35|76.65|77.24|76.54|117
1670013600000|2022-12-02 20:40:00|77.28|76.58|77.41|76.71|77.45|76.75|77.28|76.58|141
1670013900000|2022-12-02 20:45:00|77.4|76.7|77.47|76.77|77.47|76.77|77.36|76.66|126
1670014200000|2022-12-02 20:50:00|77.48|76.78|77.4|76.7|77.48|76.78|77.39|76.69|136
1670014500000|2022-12-02 20:55:00|77.39|76.69|77.37|76.67|77.52|76.82|77.31|76.61|213
1670014800000|2022-12-02 21:00:00|77.38|76.68|77.52|76.82|77.61|76.91|77.34|76.64|157
1670015100000|2022-12-02 21:05:00|77.53|76.83|77.5|76.8|77.63|76.93|77.46|76.76|121
1670015400000|2022-12-02 21:10:00|77.49|76.79|77.6|76.9|77.63|76.93|77.49|76.79|83
1670015700000|2022-12-02 21:15:00|77.61|76.91|77.54|76.84|77.64|76.94|77.47|76.77|73
1670016000000|2022-12-02 21:20:00|77.53|76.83|77.49|76.79|77.58|76.88|77.46|76.76|70
1670016300000|2022-12-02 21:25:00|77.51|76.81|77.52|76.82|77.56|76.86|77.49|76.79|95
1670016600000|2022-12-02 21:30:00|77.53|76.83|77.53|76.83|77.55|76.85|77.45|76.75|77
1670016900000|2022-12-02 21:35:00|77.52|76.82|77.44|76.74|77.52|76.82|77.43|76.73|81
1670017200000|2022-12-02 21:40:00|77.45|76.75|77.45|76.75|77.51|76.81|77.42|76.72|75
1670017500000|2022-12-02 21:45:00|77.44|76.74|77.6|76.9|77.61|76.91|77.43|76.73|85
1670017800000|2022-12-02 21:50:00|77.61|76.91|77.66|76.96|77.66|76.96|77.6|76.9|52
1670018100000|2022-12-02 21:55:00|77.69|76.99|77.69|76.99|77.75|77.05|77.68|76.98|53
1670054400000|2022-12-03 08:00:00|77.27|76.57|77.29|76.59|77.3|76.6|77.16|76.46|55
1670054700000|2022-12-03 08:05:00|77.28|76.58|77.31|76.61|77.33|76.63|77.28|76.58|47
1670055000000|2022-12-03 08:10:00|77.3|76.6|77.31|76.61|77.35|76.65|77.25|76.55|54
1670055300000|2022-12-03 08:15:00|77.3|76.6|77.32|76.62|77.34|76.64|77.24|76.54|52
1670055600000|2022-12-03 08:20:00|77.31|76.61|77.35|76.65|77.39|76.69|77.26|76.56|43
1670055900000|2022-12-03 08:25:00|77.34|76.64|77.29|76.59|77.38|76.68|77.29|76.59|42
1670056200000|2022-12-03 08:30:00|77.28|76.58|77.16|76.46|77.28|76.58|77.15|76.45|44
1670056500000|2022-12-03 08:35:00|77.15|76.45|77.17|76.47|77.2|76.5|77.08|76.38|104
1670056800000|2022-12-03 08:40:00|77.18|76.48|76.78|76.08|77.18|76.48|76.67|75.97|160
1670057100000|2022-12-03 08:45:00|76.79|76.09|76.9|76.2|76.95|76.25|76.68|75.98|161
1670057400000|2022-12-03 08:50:00|76.89|76.19|76.8|76.1|76.89|76.19|76.77|76.07|131
1670057700000|2022-12-03 08:55:00|76.81|76.11|76.63|75.93|76.81|76.11|76.61|75.91|215
1670058000000|2022-12-03 09:00:00|76.64|75.94|76.82|76.12|76.83|76.13|76.25|75.55|275
1670058300000|2022-12-03 09:05:00|76.81|76.11|76.84|76.14|76.86|76.16|76.68|75.98|110
1670058600000|2022-12-03 09:10:00|76.83|76.13|76.85|76.15|76.85|76.15|76.8|76.1|78
1670058900000|2022-12-03 09:15:00|76.84|76.14|76.79|76.09|76.88|76.18|76.79|76.09|93
1670059200000|2022-12-03 09:20:00|76.8|76.1|76.82|76.12|76.84|76.14|76.77|76.07|72
1670059500000|2022-12-03 09:25:00|76.83|76.13|76.86|76.16|76.88|76.18|76.81|76.11|88
1670059800000|2022-12-03 09:30:00|76.87|76.17|76.97|76.27|77|76.3|76.8|76.1|100
1670060100000|2022-12-03 09:35:00|76.96|76.26|76.85|76.15|76.96|76.26|76.8|76.1|81
1670060400000|2022-12-03 09:40:00|76.84|76.14|76.85|76.15|76.86|76.16|76.8|76.1|48
1670060700000|2022-12-03 09:45:00|76.86|76.16|76.99|76.29|77.03|76.33|76.86|76.16|111
1670061000000|2022-12-03 09:50:00|77|76.3|77.04|76.34|77.04|76.34|76.9|76.2|56
1670061300000|2022-12-03 09:55:00|77.03|76.33|77|76.3|77.03|76.33|76.97|76.27|48
1670061600000|2022-12-03 10:00:00|76.98|76.28|76.99|76.29|76.99|76.29|76.91|76.21|22
1670061900000|2022-12-03 10:05:00|76.98|76.28|77.07|76.37|77.08|76.38|76.98|76.28|60
1670062200000|2022-12-03 10:10:00|77.08|76.38|77.08|76.38|77.08|76.38|77.01|76.31|60
1670062500000|2022-12-03 10:15:00|77.07|76.37|77.07|76.37|77.08|76.38|77.02|76.32|54
1670062800000|2022-12-03 10:20:00|77.06|76.36|77.03|76.33|77.07|76.37|77.01|76.31|41
1670063100000|2022-12-03 10:25:00|77.02|76.32|77.02|76.32|77.03|76.33|76.98|76.28|34
1670063400000|2022-12-03 10:30:00|77.03|76.33|76.96|76.26|77.07|76.37|76.96|76.26|62
1670063700000|2022-12-03 10:35:00|76.97|76.27|76.97|76.27|76.99|76.29|76.92|76.22|41
1670064000000|2022-12-03 10:40:00|76.96|76.26|76.87|76.17|76.97|76.27|76.87|76.17|46
1670064300000|2022-12-03 10:45:00|76.88|76.18|76.89|76.19|76.94|76.24|76.86|76.16|42
1670064600000|2022-12-03 10:50:00|76.9|76.2|76.98|76.28|76.98|76.28|76.89|76.19|46
1670064900000|2022-12-03 10:55:00|76.97|76.27|77.01|76.31|77.01|76.31|76.94|76.24|29
1670065200000|2022-12-03 11:00:00|77|76.3|76.95|76.25|77|76.3|76.9|76.2|86
1670065500000|2022-12-03 11:05:00|76.94|76.24|76.86|76.16|76.94|76.24|76.69|75.99|137
1670065800000|2022-12-03 11:10:00|76.85|76.15|76.87|76.17|76.89|76.19|76.79|76.09|64
1670066100000|2022-12-03 11:15:00|76.86|76.16|77.04|76.34|77.04|76.34|76.8|76.1|99
1670066400000|2022-12-03 11:20:00|77.05|76.35|77.13|76.43|77.15|76.45|77.01|76.31|92
1670066700000|2022-12-03 11:25:00|77.12|76.42|77.21|76.51|77.21|76.51|77.11|76.41|110
1670067000000|2022-12-03 11:30:00|77.2|76.5|77.22|76.52|77.23|76.53|77.18|76.48|57
1670067300000|2022-12-03 11:35:00|77.23|76.53|77.11|76.41|77.23|76.53|77.08|76.38|70
1670067600000|2022-12-03 11:40:00|77.12|76.42|77.21|76.51|77.22|76.52|77.12|76.42|49
1670067900000|2022-12-03 11:45:00|77.2|76.5|77.19|76.49|77.21|76.51|77.16|76.46|69
1670068200000|2022-12-03 11:50:00|77.18|76.48|77.39|76.69|77.41|76.71|77.18|76.48|86
1670068500000|2022-12-03 11:55:00|77.38|76.68|77.39|76.69|77.43|76.73|77.25|76.55|98
1670068800000|2022-12-03 12:00:00|77.38|76.68|77.41|76.71|77.44|76.74|77.34|76.64|103
1670069100000|2022-12-03 12:05:00|77.4|76.7|77.35|76.65|77.4|76.7|77.31|76.61|72
1670069400000|2022-12-03 12:10:00|77.34|76.64|77.31|76.61|77.36|76.66|77.28|76.58|59
1670069700000|2022-12-03 12:15:00|77.3|76.6|77.27|76.57|77.3|76.6|77.26|76.56|28
1670070000000|2022-12-03 12:20:00|77.26|76.56|77.24|76.54|77.27|76.57|77.17|76.47|73
1670070300000|2022-12-03 12:25:00|77.25|76.55|77.22|76.52|77.27|76.57|77.22|76.52|43
1670070600000|2022-12-03 12:30:00|77.23|76.53|77.14|76.44|77.24|76.54|77.14|76.44|59
1670070900000|2022-12-03 12:35:00|77.13|76.43|77.08|76.38|77.15|76.45|77.06|76.36|52
1670071200000|2022-12-03 12:40:00|77.09|76.39|77.03|76.33|77.13|76.43|77.01|76.31|55
1670071500000|2022-12-03 12:45:00|77.04|76.34|77.18|76.48|77.19|76.49|77.04|76.34|79
1670071800000|2022-12-03 12:50:00|77.17|76.47|77.25|76.55|77.25|76.55|77.12|76.42|91
1670072100000|2022-12-03 12:55:00|77.24|76.54|77.26|76.56|77.28|76.58|77.24|76.54|14
1670072400000|2022-12-03 13:00:00|77.27|76.57|77.22|76.52|77.27|76.57|77.11|76.41|81
1670072700000|2022-12-03 13:05:00|77.23|76.53|77.16|76.46|77.23|76.53|77.12|76.42|62
1670073000000|2022-12-03 13:10:00|77.15|76.45|77.1|76.4|77.19|76.49|77.08|76.38|64
1670073300000|2022-12-03 13:15:00|77.09|76.39|77|76.3|77.13|76.43|76.93|76.23|102
1670073600000|2022-12-03 13:20:00|76.99|76.29|77.16|76.46|77.16|76.46|76.99|76.29|63
1670073900000|2022-12-03 13:25:00|77.17|76.47|77.21|76.51|77.22|76.52|77.16|76.46|43
1670074200000|2022-12-03 13:30:00|77.22|76.52|77.14|76.44|77.22|76.52|77.13|76.43|50
1670074500000|2022-12-03 13:35:00|77.13|76.43|77.11|76.41|77.15|76.45|77.1|76.4|54
1670074800000|2022-12-03 13:40:00|77.1|76.4|77.09|76.39|77.14|76.44|77.09|76.39|44
1670075100000|2022-12-03 13:45:00|77.08|76.38|77.13|76.43|77.14|76.44|77.08|76.38|20
1670075400000|2022-12-03 13:50:00|77.14|76.44|77.2|76.5|77.22|76.52|77.14|76.44|33
1670075700000|2022-12-03 13:55:00|77.21|76.51|77.18|76.48|77.23|76.53|77.16|76.46|56
1670076000000|2022-12-03 14:00:00|77.19|76.49|77.07|76.37|77.19|76.49|77.05|76.35|54
1670076300000|2022-12-03 14:05:00|77.06|76.36|77.17|76.47|77.17|76.47|77.01|76.31|59
1670076600000|2022-12-03 14:10:00|77.16|76.46|77.16|76.46|77.19|76.49|77.11|76.41|59
1670076900000|2022-12-03 14:15:00|77.17|76.47|77.16|76.46|77.19|76.49|77.11|76.41|51
1670077200000|2022-12-03 14:20:00|77.17|76.47|77.1|76.4|77.21|76.51|77.09|76.39|42
1670077500000|2022-12-03 14:25:00|77.11|76.41|77.07|76.37|77.12|76.42|76.99|76.29|79
1670077800000|2022-12-03 14:30:00|77.06|76.36|77.15|76.45|77.2|76.5|77.04|76.34|60
1670078100000|2022-12-03 14:35:00|77.14|76.44|77.09|76.39|77.16|76.46|77.06|76.36|63
1670078400000|2022-12-03 14:40:00|77.08|76.38|77.07|76.37|77.09|76.39|77.02|76.32|21
1670078700000|2022-12-03 14:45:00|77.06|76.36|76.95|76.25|77.06|76.36|76.94|76.24|80
1670079000000|2022-12-03 14:50:00|76.94|76.24|76.93|76.23|77.03|76.33|76.84|76.14|146
1670079300000|2022-12-03 14:55:00|76.91|76.21|76.89|76.19|76.96|76.26|76.84|76.14|67
1670079600000|2022-12-03 15:00:00|76.88|76.18|76.99|76.29|76.99|76.29|76.84|76.14|84
1670079900000|2022-12-03 15:05:00|76.98|76.28|76.97|76.27|76.98|76.28|76.9|76.2|68
1670080200000|2022-12-03 15:10:00|76.96|76.26|76.94|76.24|76.98|76.28|76.93|76.23|43
1670080500000|2022-12-03 15:15:00|76.93|76.23|77|76.3|77|76.3|76.93|76.23|43
1670080800000|2022-12-03 15:20:00|76.99|76.29|77.06|76.36|77.06|76.36|76.99|76.29|75
1670081100000|2022-12-03 15:25:00|77.05|76.35|77.06|76.36|77.14|76.44|77.04|76.34|97
1670081400000|2022-12-03 15:30:00|77.08|76.38|77.05|76.35|77.09|76.39|77.03|76.33|40
1670081700000|2022-12-03 15:35:00|77.06|76.36|77.04|76.34|77.07|76.37|77.04|76.34|23
1670082000000|2022-12-03 15:40:00|77.05|76.35|77.04|76.34|77.07|76.37|77.04|76.34|12
1670082300000|2022-12-03 15:45:00|77.05|76.35|76.96|76.26|77.05|76.35|76.92|76.22|39
1670082600000|2022-12-03 15:50:00|76.97|76.27|76.85|76.15|76.97|76.27|76.83|76.13|49
1670082900000|2022-12-03 15:55:00|76.86|76.16|76.81|76.11|76.92|76.22|76.76|76.06|82
1670083200000|2022-12-03 16:00:00|76.82|76.12|76.87|76.17|76.88|76.18|76.75|76.05|81
1670083500000|2022-12-03 16:05:00|76.86|76.16|76.83|76.13|76.86|76.16|76.8|76.1|52
1670083800000|2022-12-03 16:10:00|76.82|76.12|76.72|76.02|76.82|76.12|76.7|76|63
1670084100000|2022-12-03 16:15:00|76.71|76.01|76.7|76|76.72|76.02|76.67|75.97|34
1670084400000|2022-12-03 16:20:00|76.71|76.01|76.8|76.1|76.81|76.11|76.7|76|46
1670084700000|2022-12-03 16:25:00|76.79|76.09|76.71|76.01|76.79|76.09|76.71|76.01|40
1670085000000|2022-12-03 16:30:00|76.7|76|76.71|76.01|76.72|76.02|76.65|75.95|37
1670085300000|2022-12-03 16:35:00|76.72|76.02|76.7|76|76.72|76.02|76.69|75.99|11
1670085600000|2022-12-03 16:40:00|76.69|75.99|76.6|75.9|76.7|76|76.56|75.86|89
1670085900000|2022-12-03 16:45:00|76.59|75.89|76.42|75.72|76.6|75.9|76.34|75.64|120
1670086200000|2022-12-03 16:50:00|76.43|75.73|76.46|75.76|76.51|75.81|76.4|75.7|125
1670086500000|2022-12-03 16:55:00|76.45|75.75|76.54|75.84|76.57|75.87|76.37|75.67|92
1670086800000|2022-12-03 17:00:00|76.53|75.83|76.46|75.76|76.54|75.84|76.38|75.68|103
1670087100000|2022-12-03 17:05:00|76.47|75.77|76.49|75.79|76.54|75.84|76.46|75.76|76
1670087400000|2022-12-03 17:10:00|76.48|75.78|76.5|75.8|76.54|75.84|76.45|75.75|77
1670087700000|2022-12-03 17:15:00|76.51|75.81|76.8|76.1|76.85|76.15|76.49|75.79|112
1670088000000|2022-12-03 17:20:00|76.81|76.11|76.78|76.08|76.81|76.11|76.73|76.03|97
1670088300000|2022-12-03 17:25:00|76.76|76.06|76.76|76.06|76.77|76.07|76.7|76|45
1670088600000|2022-12-03 17:30:00|76.75|76.05|76.79|76.09|76.79|76.09|76.68|75.98|59
1670088900000|2022-12-03 17:35:00|76.78|76.08|76.7|76|76.79|76.09|76.7|76|67
1670089200000|2022-12-03 17:40:00|76.69|75.99|76.69|75.99|76.71|76.01|76.64|75.94|66
1670089500000|2022-12-03 17:45:00|76.7|76|76.67|75.97|76.7|76|76.64|75.94|33
1670089800000|2022-12-03 17:50:00|76.66|75.96|76.72|76.02|76.73|76.03|76.66|75.96|35
1670090100000|2022-12-03 17:55:00|76.73|76.03|76.74|76.04|76.76|76.06|76.72|76.02|79
1670090400000|2022-12-03 18:00:00|76.75|76.05|76.75|76.05|76.79|76.09|76.72|76.02|67
1670090700000|2022-12-03 18:05:00|76.74|76.04|76.67|75.97|76.75|76.05|76.67|75.97|26
1670091000000|2022-12-03 18:10:00|76.68|75.98|76.68|75.98|76.71|76.01|76.65|75.95|59
1670091300000|2022-12-03 18:15:00|76.67|75.97|76.68|75.98|76.72|76.02|76.65|75.95|33
1670091600000|2022-12-03 18:20:00|76.67|75.97|76.66|75.96|76.69|75.99|76.65|75.95|25
1670091900000|2022-12-03 18:25:00|76.67|75.97|76.65|75.95|76.7|76|76.64|75.94|24
1670092200000|2022-12-03 18:30:00|76.64|75.94|76.65|75.95|76.7|76|76.63|75.93|49
1670092500000|2022-12-03 18:35:00|76.66|75.96|76.64|75.94|76.67|75.97|76.63|75.93|37
1670092800000|2022-12-03 18:40:00|76.63|75.93|76.63|75.93|76.64|75.94|76.62|75.92|29
1670093100000|2022-12-03 18:45:00|76.62|75.92|76.62|75.92|76.66|75.96|76.61|75.91|42
1670093400000|2022-12-03 18:50:00|76.61|75.91|76.57|75.87|76.62|75.92|76.51|75.81|58
1670093700000|2022-12-03 18:55:00|76.56|75.86|76.52|75.82|76.58|75.88|76.52|75.82|27
1670094000000|2022-12-03 19:00:00|76.53|75.83|76.55|75.85|76.56|75.86|76.52|75.82|27
1670094300000|2022-12-03 19:05:00|76.54|75.84|76.5|75.8|76.56|75.86|76.49|75.79|39
1670094600000|2022-12-03 19:10:00|76.49|75.79|76.47|75.77|76.5|75.8|76.46|75.76|36
1670094900000|2022-12-03 19:15:00|76.46|75.76|76.49|75.79|76.5|75.8|76.45|75.75|50
1670095200000|2022-12-03 19:20:00|76.5|75.8|76.48|75.78|76.53|75.83|76.48|75.78|27
1670095500000|2022-12-03 19:25:00|76.47|75.77|76.45|75.75|76.48|75.78|76.45|75.75|29
1670095800000|2022-12-03 19:30:00|76.46|75.76|76.39|75.69|76.49|75.79|76.39|75.69|76
1670096100000|2022-12-03 19:35:00|76.4|75.7|76.19|75.49|76.44|75.74|76.1|75.4|108
1670096400000|2022-12-03 19:40:00|76.18|75.48|76.21|75.51|76.22|75.52|76.11|75.41|162
1670096700000|2022-12-03 19:45:00|76.2|75.5|76.3|75.6|76.3|75.6|76.19|75.49|75
1670097000000|2022-12-03 19:50:00|76.31|75.61|76.28|75.58|76.38|75.68|76.28|75.58|68
1670097300000|2022-12-03 19:55:00|76.29|75.59|76.34|75.64|76.36|75.66|76.28|75.58|47
1670097600000|2022-12-03 20:00:00|76.33|75.63|76.32|75.62|76.33|75.63|76.25|75.55|88
1670097900000|2022-12-03 20:05:00|76.33|75.63|76.33|75.63|76.35|75.65|76.31|75.61|10
1670098200000|2022-12-03 20:10:00|76.32|75.62|76.41|75.71|76.41|75.71|76.32|75.62|45
1670098500000|2022-12-03 20:15:00|76.4|75.7|76.43|75.73|76.43|75.73|76.38|75.68|44
1670098800000|2022-12-03 20:20:00|76.42|75.72|76.35|75.65|76.42|75.72|76.34|75.64|32
1670099100000|2022-12-03 20:25:00|76.36|75.66|76.34|75.64|76.38|75.68|76.34|75.64|49
1670099400000|2022-12-03 20:30:00|76.35|75.65|76.23|75.53|76.35|75.65|76.2|75.5|53
1670099700000|2022-12-03 20:35:00|76.22|75.52|76.25|75.55|76.3|75.6|76.22|75.52|71
1670100000000|2022-12-03 20:40:00|76.24|75.54|76.35|75.65|76.35|75.65|76.23|75.53|36
1670100300000|2022-12-03 20:45:00|76.36|75.66|76.27|75.57|76.36|75.66|76.26|75.56|42
1670100600000|2022-12-03 20:50:00|76.28|75.58|76.29|75.59|76.29|75.59|76.27|75.57|26
1670100900000|2022-12-03 20:55:00|76.28|75.58|76.27|75.57|76.34|75.64|76.21|75.51|115
1670101200000|2022-12-03 21:00:00|76.26|75.56|76.19|75.49|76.29|75.59|76.19|75.49|56
1670101500000|2022-12-03 21:05:00|76.18|75.48|76.24|75.54|76.25|75.55|75.97|75.27|229
1670101800000|2022-12-03 21:10:00|76.23|75.53|76.25|75.55|76.27|75.57|76.19|75.49|60
1670102100000|2022-12-03 21:15:00|76.24|75.54|76.37|75.67|76.37|75.67|76.23|75.53|89
1670102400000|2022-12-03 21:20:00|76.36|75.66|76.28|75.58|76.37|75.67|76.25|75.55|74
1670102700000|2022-12-03 21:25:00|76.27|75.57|76.27|75.57|76.3|75.6|76.24|75.54|53
1670103000000|2022-12-03 21:30:00|76.26|75.56|76.17|75.47|76.26|75.56|76.15|75.45|55
1670103300000|2022-12-03 21:35:00|76.18|75.48|76.18|75.48|76.2|75.5|76.11|75.41|78
1670103600000|2022-12-03 21:40:00|76.17|75.47|76.13|75.43|76.18|75.48|76.11|75.41|33
1670103900000|2022-12-03 21:45:00|76.14|75.44|76.14|75.44|76.15|75.45|76.13|75.43|29
1670104200000|2022-12-03 21:50:00|76.15|75.45|76.46|75.76|76.47|75.77|76.15|75.45|76
1670104500000|2022-12-03 21:55:00|76.45|75.75|76.46|75.76|76.48|75.78|76.4|75.7|81
1670104800000|2022-12-03 22:00:00|76.45|75.75|76.35|75.65|76.46|75.76|76.34|75.64|61
1670105100000|2022-12-03 22:05:00|76.34|75.64|76.34|75.64|76.41|75.71|76.31|75.61|73
1670105400000|2022-12-03 22:10:00|76.35|75.65|76.31|75.61|76.35|75.65|76.27|75.57|52
1670105700000|2022-12-03 22:15:00|76.3|75.6|76.34|75.64|76.35|75.65|76.3|75.6|87
1670106000000|2022-12-03 22:20:00|76.33|75.63|76.28|75.58|76.34|75.64|76.26|75.56|52
1670106300000|2022-12-03 22:25:00|76.27|75.57|76.32|75.62|76.34|75.64|76.26|75.56|99
1670106600000|2022-12-03 22:30:00|76.33|75.63|76.13|75.43|76.34|75.64|76.12|75.42|118
1670106900000|2022-12-03 22:35:00|76.12|75.42|76.04|75.34|76.12|75.42|75.86|75.16|195
1670107200000|2022-12-03 22:40:00|76.05|75.35|75.94|75.24|76.06|75.36|75.88|75.18|141
1670107500000|2022-12-03 22:45:00|75.92|75.22|76.09|75.39|76.15|75.45|75.83|75.13|132
1670107800000|2022-12-03 22:50:00|76.08|75.38|76.76|76.06|76.76|76.06|76.07|75.37|146
1670108100000|2022-12-03 22:55:00|76.75|76.05|76.64|75.94|76.75|76.05|76.54|75.84|102
1670108400000|2022-12-03 23:00:00|76.63|75.93|76.72|76.02|76.77|76.07|76.56|75.86|93
1670108700000|2022-12-03 23:05:00|76.71|76.01|76.9|76.2|76.9|76.2|76.64|75.94|143
1670109000000|2022-12-03 23:10:00|76.89|76.19|77.13|76.43|77.35|76.65|76.88|76.18|201
1670109300000|2022-12-03 23:15:00|77.12|76.42|76.94|76.24|77.3|76.6|76.93|76.23|178
1670109600000|2022-12-03 23:20:00|76.92|76.22|76.95|76.25|77.07|76.37|76.86|76.16|106
1670109900000|2022-12-03 23:25:00|76.94|76.24|76.87|76.17|76.97|76.27|76.73|76.03|133
1670110200000|2022-12-03 23:30:00|76.88|76.18|76.77|76.07|76.9|76.2|76.7|76|167
1670110500000|2022-12-03 23:35:00|76.78|76.08|76.8|76.1|76.88|76.18|76.74|76.04|122
1670110800000|2022-12-03 23:40:00|76.81|76.11|77.12|76.42|77.15|76.45|76.76|76.06|132
1670111100000|2022-12-03 23:45:00|77.11|76.41|77.17|76.47|77.33|76.63|77.09|76.39|136
1670111400000|2022-12-03 23:50:00|77.16|76.46|76.97|76.27|77.18|76.48|76.97|76.27|90
1670111700000|2022-12-03 23:55:00|76.96|76.26|76.81|76.11|76.96|76.26|76.75|76.05|110
1670112000000|2022-12-04 00:00:00|76.8|76.1|76.87|76.17|76.89|76.19|76.75|76.05|89
1670112300000|2022-12-04 00:05:00|76.89|76.19|77.14|76.44|77.18|76.48|76.88|76.18|145
1670112600000|2022-12-04 00:10:00|77.15|76.45|77.01|76.31|77.16|76.46|76.97|76.27|147
1670112900000|2022-12-04 00:15:00|77|76.3|77.11|76.41|77.13|76.43|76.9|76.2|166
1670113200000|2022-12-04 00:20:00|77.1|76.4|77.15|76.45|77.17|76.47|77.05|76.35|120
1670113500000|2022-12-04 00:25:00|77.14|76.44|77.23|76.53|77.23|76.53|77.14|76.44|92
1670113800000|2022-12-04 00:30:00|77.24|76.54|77.16|76.46|77.24|76.54|77.07|76.37|69
1670114100000|2022-12-04 00:35:00|77.15|76.45|77.21|76.51|77.21|76.51|77.08|76.38|97
1670114400000|2022-12-04 00:40:00|77.2|76.5|77.55|76.85|77.56|76.86|77.2|76.5|153
1670114700000|2022-12-04 00:45:00|77.56|76.86|77.41|76.71|77.56|76.86|77.4|76.7|106
1670115000000|2022-12-04 00:50:00|77.42|76.72|77.43|76.73|77.53|76.83|77.41|76.71|71
1670115300000|2022-12-04 00:55:00|77.44|76.74|77.31|76.61|77.46|76.76|77.28|76.58|60
1670115600000|2022-12-04 01:00:00|77.32|76.62|77.22|76.52|77.37|76.67|77.21|76.51|79
1670115900000|2022-12-04 01:05:00|77.23|76.53|77.14|76.44|77.29|76.59|77.1|76.4|55
1670116200000|2022-12-04 01:10:00|77.15|76.45|77.18|76.48|77.21|76.51|77.11|76.41|111
1670116500000|2022-12-04 01:15:00|77.19|76.49|77.25|76.55|77.31|76.61|77.13|76.43|89
1670116800000|2022-12-04 01:20:00|77.26|76.56|77.42|76.72|77.43|76.73|77.26|76.56|145
1670117100000|2022-12-04 01:25:00|77.41|76.71|77.44|76.74|77.56|76.86|77.41|76.71|147
1670117400000|2022-12-04 01:30:00|77.45|76.75|77.33|76.63|77.46|76.76|77.33|76.63|97
1670117700000|2022-12-04 01:35:00|77.32|76.62|77.19|76.49|77.32|76.62|77.15|76.45|60
1670118000000|2022-12-04 01:40:00|77.2|76.5|77.11|76.41|77.23|76.53|77.05|76.35|72
1670118300000|2022-12-04 01:45:00|77.1|76.4|77.16|76.46|77.17|76.47|77|76.3|77
1670118600000|2022-12-04 01:50:00|77.17|76.47|77.25|76.55|77.3|76.6|77.17|76.47|79
1670118900000|2022-12-04 01:55:00|77.26|76.56|77.28|76.58|77.35|76.65|77.25|76.55|53
1670119200000|2022-12-04 02:00:00|77.27|76.57|77.2|76.5|77.32|76.62|77.17|76.47|60
1670119500000|2022-12-04 02:05:00|77.19|76.49|77.24|76.54|77.24|76.54|77.17|76.47|40
1670119800000|2022-12-04 02:10:00|77.25|76.55|77.18|76.48|77.25|76.55|77.18|76.48|34
1670120100000|2022-12-04 02:15:00|77.19|76.49|77.23|76.53|77.24|76.54|77.19|76.49|33
1670120400000|2022-12-04 02:20:00|77.22|76.52|77.42|76.72|77.42|76.72|77.22|76.52|51
1670120700000|2022-12-04 02:25:00|77.41|76.71|77.47|76.77|77.47|76.77|77.36|76.66|57
1670121000000|2022-12-04 02:30:00|77.46|76.76|77.48|76.78|77.48|76.78|77.37|76.67|51
1670121300000|2022-12-04 02:35:00|77.49|76.79|77.46|76.76|77.54|76.84|77.45|76.75|70
1670121600000|2022-12-04 02:40:00|77.47|76.77|77.42|76.72|77.67|76.97|77.41|76.71|126
1670121900000|2022-12-04 02:45:00|77.43|76.73|77.37|76.67|77.51|76.81|77.34|76.64|65
1670122200000|2022-12-04 02:50:00|77.38|76.68|77.38|76.68|77.43|76.73|77.34|76.64|61
1670122500000|2022-12-04 02:55:00|77.37|76.67|77.4|76.7|77.4|76.7|77.36|76.66|44
1670122800000|2022-12-04 03:00:00|77.41|76.71|77.4|76.7|77.48|76.78|77.39|76.69|86
1670123100000|2022-12-04 03:05:00|77.39|76.69|77.39|76.69|77.45|76.75|77.36|76.66|84
1670123400000|2022-12-04 03:10:00|77.4|76.7|77.41|76.71|77.42|76.72|77.37|76.67|71
1670123700000|2022-12-04 03:15:00|77.42|76.72|77.26|76.56|77.42|76.72|77.23|76.53|88
1670124000000|2022-12-04 03:20:00|77.27|76.57|77.22|76.52|77.31|76.61|77.21|76.51|66
1670124300000|2022-12-04 03:25:00|77.21|76.51|77.18|76.48|77.21|76.51|77.15|76.45|68
1670124600000|2022-12-04 03:30:00|77.19|76.49|77.22|76.52|77.22|76.52|77.1|76.4|69
1670124900000|2022-12-04 03:35:00|77.21|76.51|77.17|76.47|77.21|76.51|77.15|76.45|50
1670125200000|2022-12-04 03:40:00|77.18|76.48|77.18|76.48|77.22|76.52|77.17|76.47|55
1670125500000|2022-12-04 03:45:00|77.17|76.47|77.09|76.39|77.18|76.48|77.09|76.39|37
1670125800000|2022-12-04 03:50:00|77.08|76.38|77.05|76.35|77.1|76.4|77.02|76.32|54
1670126100000|2022-12-04 03:55:00|77.06|76.36|76.94|76.24|77.06|76.36|76.92|76.22|56
1670126400000|2022-12-04 04:00:00|76.95|76.25|76.98|76.28|77.04|76.34|76.94|76.24|72
1670126700000|2022-12-04 04:05:00|76.99|76.29|77.08|76.38|77.1|76.4|76.98|76.28|44
1670127000000|2022-12-04 04:10:00|77.09|76.39|77.05|76.35|77.09|76.39|77.02|76.32|25
1670127300000|2022-12-04 04:15:00|77.06|76.36|76.91|76.21|77.06|76.36|76.91|76.21|51
1670127600000|2022-12-04 04:20:00|76.92|76.22|76.74|76.04|77.04|76.34|76.73|76.03|127
1670127900000|2022-12-04 04:25:00|76.75|76.05|76.81|76.11|76.87|76.17|76.75|76.05|75
1670128200000|2022-12-04 04:30:00|76.8|76.1|76.97|76.27|76.99|76.29|76.8|76.1|92
1670128500000|2022-12-04 04:35:00|76.98|76.28|76.9|76.2|76.98|76.28|76.84|76.14|76
1670128800000|2022-12-04 04:40:00|76.89|76.19|76.99|76.29|76.99|76.29|76.86|76.16|41
1670129100000|2022-12-04 04:45:00|77|76.3|77.02|76.32|77.07|76.37|76.98|76.28|51
1670129400000|2022-12-04 04:50:00|77.03|76.33|77.17|76.47|77.25|76.55|77.03|76.33|113
1670129700000|2022-12-04 04:55:00|77.18|76.48|77.3|76.6|77.31|76.61|77.18|76.48|106
1670130000000|2022-12-04 05:00:00|77.29|76.59|77.31|76.61|77.4|76.7|77.24|76.54|101
1670130300000|2022-12-04 05:05:00|77.32|76.62|77.36|76.66|77.43|76.73|77.31|76.61|129
1670130600000|2022-12-04 05:10:00|77.35|76.65|77.33|76.63|77.39|76.69|77.3|76.6|63
1670130900000|2022-12-04 05:15:00|77.34|76.64|77.21|76.51|77.34|76.64|77.17|76.47|95
1670131200000|2022-12-04 05:20:00|77.22|76.52|77.21|76.51|77.23|76.53|77.16|76.46|49
1670131500000|2022-12-04 05:25:00|77.22|76.52|77.21|76.51|77.22|76.52|77.15|76.45|53
1670131800000|2022-12-04 05:30:00|77.2|76.5|77.15|76.45|77.25|76.55|77.14|76.44|52
1670132100000|2022-12-04 05:35:00|77.14|76.44|77.18|76.48|77.18|76.48|77.13|76.43|20
1670132400000|2022-12-04 05:40:00|77.17|76.47|77.14|76.44|77.18|76.48|77.07|76.37|67
1670132700000|2022-12-04 05:45:00|77.13|76.43|77.2|76.5|77.21|76.51|77.13|76.43|31
1670133000000|2022-12-04 05:50:00|77.21|76.51|77.22|76.52|77.24|76.54|77.2|76.5|32
1670133300000|2022-12-04 05:55:00|77.23|76.53|77.23|76.53|77.24|76.54|77.22|76.52|23
1670133600000|2022-12-04 06:00:00|77.22|76.52|77.23|76.53|77.26|76.56|77.22|76.52|30
1670133900000|2022-12-04 06:05:00|77.24|76.54|77.13|76.43|77.24|76.54|77.12|76.42|26
1670134200000|2022-12-04 06:10:00|77.14|76.44|77.18|76.48|77.18|76.48|77.14|76.44|47
1670134500000|2022-12-04 06:15:00|77.17|76.47|77.11|76.41|77.17|76.47|77.1|76.4|31
1670134800000|2022-12-04 06:20:00|77.1|76.4|76.94|76.24|77.12|76.42|76.93|76.23|60
1670135100000|2022-12-04 06:25:00|76.93|76.23|77|76.3|77.02|76.32|76.92|76.22|80
1670135400000|2022-12-04 06:30:00|77.01|76.31|76.97|76.27|77.08|76.38|76.97|76.27|62
1670135700000|2022-12-04 06:35:00|76.96|76.26|76.9|76.2|76.96|76.26|76.88|76.18|52
1670136000000|2022-12-04 06:40:00|76.91|76.21|76.89|76.19|76.92|76.22|76.88|76.18|26
1670136300000|2022-12-04 06:45:00|76.9|76.2|76.86|76.16|76.94|76.24|76.86|76.16|41
1670136600000|2022-12-04 06:50:00|76.85|76.15|76.85|76.15|76.9|76.2|76.84|76.14|55
1670136900000|2022-12-04 06:55:00|76.86|76.16|76.95|76.25|76.96|76.26|76.86|76.16|39
1670137200000|2022-12-04 07:00:00|76.94|76.24|76.88|76.18|76.95|76.25|76.83|76.13|61
1670137500000|2022-12-04 07:05:00|76.87|76.17|76.86|76.16|76.89|76.19|76.84|76.14|56
1670137800000|2022-12-04 07:10:00|76.87|76.17|76.92|76.22|76.92|76.22|76.86|76.16|40
1670138100000|2022-12-04 07:15:00|76.91|76.21|76.93|76.23|76.94|76.24|76.91|76.21|34
1670138400000|2022-12-04 07:20:00|76.94|76.24|76.98|76.28|77.05|76.35|76.94|76.24|55
1670138700000|2022-12-04 07:25:00|76.97|76.27|76.89|76.19|76.97|76.27|76.88|76.18|41
1670139000000|2022-12-04 07:30:00|76.87|76.17|76.83|76.13|76.87|76.17|76.79|76.09|68
1670139300000|2022-12-04 07:35:00|76.82|76.12|76.92|76.22|76.92|76.22|76.78|76.08|71
1670139600000|2022-12-04 07:40:00|76.91|76.21|76.97|76.27|76.98|76.28|76.91|76.21|51
1670139900000|2022-12-04 07:45:00|76.98|76.28|76.94|76.24|76.98|76.28|76.9|76.2|63
1670140200000|2022-12-04 07:50:00|76.95|76.25|76.87|76.17|76.95|76.25|76.86|76.16|38
1670140500000|2022-12-04 07:55:00|76.86|76.16|76.81|76.11|76.87|76.17|76.79|76.09|45
1670140800000|2022-12-04 08:00:00|76.8|76.1|76.89|76.19|76.9|76.2|76.79|76.09|63
1670141100000|2022-12-04 08:05:00|76.88|76.18|76.87|76.17|76.9|76.2|76.87|76.17|38
1670141400000|2022-12-04 08:10:00|76.86|76.16|76.75|76.05|76.87|76.17|76.74|76.04|54
1670141700000|2022-12-04 08:15:00|76.76|76.06|76.82|76.12|76.82|76.12|76.53|75.83|131
1670142000000|2022-12-04 08:20:00|76.83|76.13|76.76|76.06|76.87|76.17|76.76|76.06|99
1670142300000|2022-12-04 08:25:00|76.75|76.05|76.7|76|76.78|76.08|76.7|76|59
1670142600000|2022-12-04 08:30:00|76.71|76.01|76.77|76.07|76.86|76.16|76.66|75.96|87
1670142900000|2022-12-04 08:35:00|76.76|76.06|76.68|75.98|76.76|76.06|76.66|75.96|94
1670143200000|2022-12-04 08:40:00|76.67|75.97|76.79|76.09|76.84|76.14|76.67|75.97|54
1670143500000|2022-12-04 08:45:00|76.8|76.1|76.82|76.12|76.84|76.14|76.8|76.1|37
1670143800000|2022-12-04 08:50:00|76.81|76.11|76.9|76.2|76.9|76.2|76.81|76.11|35
1670144100000|2022-12-04 08:55:00|76.91|76.21|76.82|76.12|76.95|76.25|76.82|76.12|37
1670144400000|2022-12-04 09:00:00|76.83|76.13|76.92|76.22|76.92|76.22|76.8|76.1|54
1670144700000|2022-12-04 09:05:00|76.91|76.21|76.94|76.24|76.94|76.24|76.89|76.19|37
1670145000000|2022-12-04 09:10:00|76.92|76.22|76.85|76.15|76.92|76.22|76.83|76.13|54
1670145300000|2022-12-04 09:15:00|76.84|76.14|76.92|76.22|76.94|76.24|76.84|76.14|82
1670145600000|2022-12-04 09:20:00|76.93|76.23|76.96|76.26|76.97|76.27|76.88|76.18|33
1670145900000|2022-12-04 09:25:00|76.97|76.27|76.94|76.24|76.99|76.29|76.92|76.22|46
1670146200000|2022-12-04 09:30:00|76.93|76.23|77.05|76.35|77.07|76.37|76.93|76.23|65
1670146500000|2022-12-04 09:35:00|77.06|76.36|76.85|76.15|77.06|76.36|76.84|76.14|86
1670146800000|2022-12-04 09:40:00|76.84|76.14|76.77|76.07|76.85|76.15|76.73|76.03|82
1670147100000|2022-12-04 09:45:00|76.75|76.05|76.76|76.06|76.76|76.06|76.67|75.97|71
1670147400000|2022-12-04 09:50:00|76.75|76.05|76.48|75.78|76.75|76.05|76.37|75.67|169
1670147700000|2022-12-04 09:55:00|76.47|75.77|76.53|75.83|76.54|75.84|76.38|75.68|116
1670148000000|2022-12-04 10:00:00|76.52|75.82|76.48|75.78|76.52|75.82|76.42|75.72|76
1670148300000|2022-12-04 10:05:00|76.49|75.79|76.62|75.92|76.68|75.98|76.47|75.77|72
1670148600000|2022-12-04 10:10:00|76.61|75.91|76.56|75.86|76.61|75.91|76.5|75.8|90
1670148900000|2022-12-04 10:15:00|76.55|75.85|76.56|75.86|76.58|75.88|76.49|75.79|64
1670149200000|2022-12-04 10:20:00|76.55|75.85|76.5|75.8|76.59|75.89|76.45|75.75|70
1670149500000|2022-12-04 10:25:00|76.51|75.81|76.45|75.75|76.55|75.85|76.37|75.67|97
1670149800000|2022-12-04 10:30:00|76.44|75.74|76.35|75.65|76.44|75.74|76.32|75.62|91
1670150100000|2022-12-04 10:35:00|76.36|75.66|76.32|75.62|76.38|75.68|76.28|75.58|122
1670150400000|2022-12-04 10:40:00|76.31|75.61|76.48|75.78|76.48|75.78|76.26|75.56|118
1670150700000|2022-12-04 10:45:00|76.47|75.77|76.49|75.79|76.58|75.88|76.45|75.75|104
1670151000000|2022-12-04 10:50:00|76.47|75.77|76.53|75.83|76.59|75.89|76.46|75.76|82
1670151300000|2022-12-04 10:55:00|76.54|75.84|76.57|75.87|76.6|75.9|76.54|75.84|87
1670151600000|2022-12-04 11:00:00|76.56|75.86|76.61|75.91|76.61|75.91|76.52|75.82|61
1670151900000|2022-12-04 11:05:00|76.6|75.9|76.71|76.01|76.74|76.04|76.6|75.9|71
1670152200000|2022-12-04 11:10:00|76.7|76|76.49|75.79|76.7|76|76.48|75.78|72
1670152500000|2022-12-04 11:15:00|76.5|75.8|76.46|75.76|76.57|75.87|76.44|75.74|85
1670152800000|2022-12-04 11:20:00|76.47|75.77|76.34|75.64|76.5|75.8|76.33|75.63|104
1670153100000|2022-12-04 11:25:00|76.35|75.65|76.42|75.72|76.51|75.81|76.35|75.65|74
1670153400000|2022-12-04 11:30:00|76.43|75.73|76.43|75.73|76.47|75.77|76.34|75.64|99
1670153700000|2022-12-04 11:35:00|76.42|75.72|76.38|75.68|76.44|75.74|76.33|75.63|91
1670154000000|2022-12-04 11:40:00|76.39|75.69|76.41|75.71|76.44|75.74|76.28|75.58|102
1670154300000|2022-12-04 11:45:00|76.42|75.72|76.46|75.76|76.48|75.78|76.42|75.72|62
1670154600000|2022-12-04 11:50:00|76.45|75.75|76.43|75.73|76.46|75.76|76.37|75.67|68
1670154900000|2022-12-04 11:55:00|76.44|75.74|76.45|75.75|76.46|75.76|76.41|75.71|55
1670155200000|2022-12-04 12:00:00|76.46|75.76|76.31|75.61|76.46|75.76|76.31|75.61|85
1670155500000|2022-12-04 12:05:00|76.3|75.6|76.28|75.58|76.37|75.67|76.28|75.58|58
1670155800000|2022-12-04 12:10:00|76.29|75.59|76.26|75.56|76.31|75.61|76.25|75.55|48
1670156100000|2022-12-04 12:15:00|76.25|75.55|76.43|75.73|76.48|75.78|76.21|75.51|109
1670156400000|2022-12-04 12:20:00|76.42|75.72|76.4|75.7|76.43|75.73|76.36|75.66|52
1670156700000|2022-12-04 12:25:00|76.41|75.71|76.54|75.84|76.55|75.85|76.4|75.7|49
1670157000000|2022-12-04 12:30:00|76.53|75.83|76.63|75.93|76.67|75.97|76.52|75.82|93
1670157300000|2022-12-04 12:35:00|76.62|75.92|76.61|75.91|76.65|75.95|76.57|75.87|56
1670157600000|2022-12-04 12:40:00|76.6|75.9|76.51|75.81|76.61|75.91|76.51|75.81|66
1670157900000|2022-12-04 12:45:00|76.52|75.82|76.47|75.77|76.55|75.85|76.43|75.73|66
1670158200000|2022-12-04 12:50:00|76.46|75.76|76.44|75.74|76.5|75.8|76.41|75.71|52
1670158500000|2022-12-04 12:55:00|76.43|75.73|76.51|75.81|76.53|75.83|76.41|75.71|51
1670158800000|2022-12-04 13:00:00|76.52|75.82|76.53|75.83|76.54|75.84|76.49|75.79|46
1670159100000|2022-12-04 13:05:00|76.54|75.84|76.55|75.85|76.55|75.85|76.5|75.8|29
1670159400000|2022-12-04 13:10:00|76.56|75.86|76.58|75.88|76.59|75.89|76.54|75.84|50
1670159700000|2022-12-04 13:15:00|76.59|75.89|76.51|75.81|76.59|75.89|76.5|75.8|40
1670160000000|2022-12-04 13:20:00|76.5|75.8|76.46|75.76|76.52|75.82|76.42|75.72|99
1670160300000|2022-12-04 13:25:00|76.45|75.75|76.46|75.76|76.46|75.76|76.43|75.73|40
1670160600000|2022-12-04 13:30:00|76.47|75.77|76.44|75.74|76.49|75.79|76.44|75.74|33
1670160900000|2022-12-04 13:35:00|76.43|75.73|76.42|75.72|76.43|75.73|76.34|75.64|78
1670161200000|2022-12-04 13:40:00|76.41|75.71|76.37|75.67|76.41|75.71|76.35|75.65|58
1670161500000|2022-12-04 13:45:00|76.36|75.66|76.46|75.76|76.49|75.79|76.33|75.63|107
1670161800000|2022-12-04 13:50:00|76.45|75.75|76.33|75.63|76.45|75.75|76.26|75.56|82
1670162100000|2022-12-04 13:55:00|76.34|75.64|76.42|75.72|76.43|75.73|76.33|75.63|83
1670162400000|2022-12-04 14:00:00|76.43|75.73|76.44|75.74|76.44|75.74|76.39|75.69|78
1670162700000|2022-12-04 14:05:00|76.42|75.72|76.39|75.69|76.43|75.73|76.35|75.65|48
1670163000000|2022-12-04 14:10:00|76.38|75.68|76.36|75.66|76.39|75.69|76.34|75.64|44
1670163300000|2022-12-04 14:15:00|76.37|75.67|76.28|75.58|76.37|75.67|76.24|75.54|51
1670163600000|2022-12-04 14:20:00|76.27|75.57|76.2|75.5|76.29|75.59|76.18|75.48|93
1670163900000|2022-12-04 14:25:00|76.21|75.51|76.27|75.57|76.27|75.57|76.18|75.48|64
1670164200000|2022-12-04 14:30:00|76.26|75.56|76.39|75.69|76.39|75.69|76.26|75.56|47
1670164500000|2022-12-04 14:35:00|76.38|75.68|76.5|75.8|76.51|75.81|76.36|75.66|76
1670164800000|2022-12-04 14:40:00|76.51|75.81|76.46|75.76|76.58|75.88|76.42|75.72|76
1670165100000|2022-12-04 14:45:00|76.45|75.75|76.5|75.8|76.57|75.87|76.4|75.7|91
1670165400000|2022-12-04 14:50:00|76.49|75.79|76.65|75.95|76.66|75.96|76.48|75.78|108
1670165700000|2022-12-04 14:55:00|76.64|75.94|76.69|75.99|76.71|76.01|76.61|75.91|132
1670166000000|2022-12-04 15:00:00|76.7|76|76.69|75.99|76.78|76.08|76.68|75.98|134
1670166300000|2022-12-04 15:05:00|76.68|75.98|76.72|76.02|76.78|76.08|76.68|75.98|134
1670166600000|2022-12-04 15:10:00|76.73|76.03|76.66|75.96|76.74|76.04|76.63|75.93|73
1670166900000|2022-12-04 15:15:00|76.65|75.95|76.57|75.87|76.68|75.98|76.57|75.87|102
1670167200000|2022-12-04 15:20:00|76.58|75.88|76.72|76.02|76.72|76.02|76.57|75.87|65
1670167500000|2022-12-04 15:25:00|76.71|76.01|76.84|76.14|76.84|76.14|76.7|76|82
1670167800000|2022-12-04 15:30:00|76.83|76.13|76.82|76.12|76.87|76.17|76.76|76.06|116
1670168100000|2022-12-04 15:35:00|76.83|76.13|76.75|76.05|76.85|76.15|76.72|76.02|50
1670168400000|2022-12-04 15:40:00|76.74|76.04|76.77|76.07|76.85|76.15|76.74|76.04|59
1670168700000|2022-12-04 15:45:00|76.78|76.08|76.82|76.12|76.89|76.19|76.77|76.07|83
1670169000000|2022-12-04 15:50:00|76.83|76.13|76.91|76.21|76.94|76.24|76.82|76.12|50
1670169300000|2022-12-04 15:55:00|76.9|76.2|76.74|76.04|76.93|76.23|76.72|76.02|307
1670169600000|2022-12-04 16:00:00|76.75|76.05|76.88|76.18|76.95|76.25|76.75|76.05|175
1670169900000|2022-12-04 16:05:00|76.87|76.17|76.78|76.08|76.91|76.21|76.77|76.07|97
1670170200000|2022-12-04 16:10:00|76.79|76.09|76.76|76.06|76.85|76.15|76.7|76|90
1670170500000|2022-12-04 16:15:00|76.75|76.05|76.8|76.1|76.81|76.11|76.7|76|49
1670170800000|2022-12-04 16:20:00|76.81|76.11|76.8|76.1|76.81|76.11|76.69|75.99|81
1670171100000|2022-12-04 16:25:00|76.81|76.11|76.85|76.15|76.87|76.17|76.79|76.09|32
1670171400000|2022-12-04 16:30:00|76.84|76.14|76.71|76.01|76.94|76.24|76.69|75.99|128
1670171700000|2022-12-04 16:35:00|76.7|76|76.72|76.02|76.74|76.04|76.64|75.94|86
1670172000000|2022-12-04 16:40:00|76.71|76.01|76.68|75.98|76.73|76.03|76.66|75.96|56
1670172300000|2022-12-04 16:45:00|76.69|75.99|76.65|75.95|76.69|75.99|76.6|75.9|57
1670172600000|2022-12-04 16:50:00|76.64|75.94|76.58|75.88|76.66|75.96|76.58|75.88|54
1670172900000|2022-12-04 16:55:00|76.59|75.89|76.57|75.87|76.6|75.9|76.51|75.81|86
1670173200000|2022-12-04 17:00:00|76.56|75.86|76.46|75.76|76.56|75.86|76.45|75.75|71
1670173500000|2022-12-04 17:05:00|76.47|75.77|76.37|75.67|76.48|75.78|76.36|75.66|59
1670173800000|2022-12-04 17:10:00|76.36|75.66|76.41|75.71|76.48|75.78|76.36|75.66|50
1670174100000|2022-12-04 17:15:00|76.4|75.7|76.31|75.61|76.41|75.71|76.3|75.6|64
1670174400000|2022-12-04 17:20:00|76.32|75.62|76.33|75.63|76.34|75.64|76.29|75.59|55
1670174700000|2022-12-04 17:25:00|76.32|75.62|76.47|75.77|76.47|75.77|76.32|75.62|67
1670175000000|2022-12-04 17:30:00|76.48|75.78|76.47|75.77|76.48|75.78|76.45|75.75|34
1670175300000|2022-12-04 17:35:00|76.46|75.76|76.4|75.7|76.49|75.79|76.39|75.69|43
1670175600000|2022-12-04 17:40:00|76.41|75.71|76.47|75.77|76.47|75.77|76.4|75.7|30
1670175900000|2022-12-04 17:45:00|76.46|75.76|76.51|75.81|76.52|75.82|76.46|75.76|37
1670176200000|2022-12-04 17:50:00|76.52|75.82|76.55|75.85|76.61|75.91|76.48|75.78|67
1670176500000|2022-12-04 17:55:00|76.56|75.86|76.69|75.99|76.74|76.04|76.55|75.85|130
1670176800000|2022-12-04 18:00:00|76.7|76|76.92|76.22|77.01|76.31|76.69|75.99|261
1670177100000|2022-12-04 18:05:00|76.93|76.23|76.75|76.05|76.98|76.28|76.75|76.05|111
1670177400000|2022-12-04 18:10:00|76.74|76.04|76.72|76.02|76.76|76.06|76.67|75.97|122
1670177700000|2022-12-04 18:15:00|76.73|76.03|76.74|76.04|76.77|76.07|76.67|75.97|71
1670178000000|2022-12-04 18:20:00|76.75|76.05|76.89|76.19|76.93|76.23|76.75|76.05|112
1670178300000|2022-12-04 18:25:00|76.9|76.2|76.98|76.28|76.99|76.29|76.83|76.13|120
1670178600000|2022-12-04 18:30:00|76.97|76.27|77.13|76.43|77.18|76.48|76.97|76.27|160
1670178900000|2022-12-04 18:35:00|77.12|76.42|77.04|76.34|77.14|76.44|77.03|76.33|110
1670179200000|2022-12-04 18:40:00|77.05|76.35|77.14|76.44|77.14|76.44|77.05|76.35|81
1670179500000|2022-12-04 18:45:00|77.15|76.45|77.13|76.43|77.21|76.51|77.13|76.43|111
1670179800000|2022-12-04 18:50:00|77.12|76.42|77.12|76.42|77.19|76.49|76.99|76.29|220
1670180100000|2022-12-04 18:55:00|77.13|76.43|77.17|76.47|77.2|76.5|77|76.3|178
1670180400000|2022-12-04 19:00:00|77.18|76.48|77.18|76.48|77.32|76.62|77.07|76.37|168
1670180700000|2022-12-04 19:05:00|77.19|76.49|77.15|76.45|77.24|76.54|77.12|76.42|156
1670181000000|2022-12-04 19:10:00|77.14|76.44|77.21|76.51|77.21|76.51|77.14|76.44|73
1670181300000|2022-12-04 19:15:00|77.22|76.52|77.1|76.4|77.29|76.59|77.08|76.38|98
1670181600000|2022-12-04 19:20:00|77.11|76.41|77.14|76.44|77.15|76.45|77.05|76.35|88
1670181900000|2022-12-04 19:25:00|77.15|76.45|77.29|76.59|77.33|76.63|77.14|76.44|89
1670182200000|2022-12-04 19:30:00|77.3|76.6|77.27|76.57|77.3|76.6|77.21|76.51|83
1670182500000|2022-12-04 19:35:00|77.28|76.58|77.33|76.63|77.34|76.64|77.27|76.57|36
1670182800000|2022-12-04 19:40:00|77.34|76.64|77.33|76.63|77.36|76.66|77.29|76.59|43
1670183100000|2022-12-04 19:45:00|77.32|76.62|77.34|76.64|77.36|76.66|77.28|76.58|39
1670183400000|2022-12-04 19:50:00|77.35|76.65|77.33|76.63|77.36|76.66|77.33|76.63|47
1670183700000|2022-12-04 19:55:00|77.34|76.64|77.31|76.61|77.37|76.67|77.29|76.59|64
1670184000000|2022-12-04 20:00:00|77.32|76.62|77.29|76.59|77.37|76.67|77.29|76.59|63
1670184300000|2022-12-04 20:05:00|77.3|76.6|77.24|76.54|77.3|76.6|77.23|76.53|93
1670184600000|2022-12-04 20:10:00|77.25|76.55|77.29|76.59|77.31|76.61|77.24|76.54|35
1670184900000|2022-12-04 20:15:00|77.28|76.58|77.3|76.6|77.31|76.61|77.23|76.53|45
1670185200000|2022-12-04 20:20:00|77.31|76.61|77.35|76.65|77.37|76.67|77.31|76.61|58
1670185500000|2022-12-04 20:25:00|77.34|76.64|77.34|76.64|77.35|76.65|77.33|76.63|45
1670185800000|2022-12-04 20:30:00|77.35|76.65|77.86|76.16|77.87|76.66|77.32|76.15|51
1670186100000|2022-12-04 20:35:00|77.87|76.17|77.94|76.24|78.02|76.32|77.86|76.16|90
1670186400000|2022-12-04 20:40:00|77.93|76.23|77.86|76.16|77.95|76.25|77.8|76.1|73
1670186700000|2022-12-04 20:45:00|77.87|76.17|77.81|76.11|77.91|76.21|77.81|76.11|98
1670187000000|2022-12-04 20:50:00|77.82|76.12|77.81|76.11|77.83|76.13|77.8|76.1|89
1670187300000|2022-12-04 20:55:00|77.8|76.1|77.82|76.12|77.82|76.12|77.79|76.09|55
1670187600000|2022-12-04 21:00:00|77.85|76.15|77.83|76.13|77.88|76.18|77.8|76.1|63
1670187900000|2022-12-04 21:05:00|77.84|76.14|77.8|76.1|77.86|76.16|77.79|76.09|50
1670188200000|2022-12-04 21:10:00|77.81|76.11|77.82|76.12|77.84|76.14|77.79|76.09|36
1670188500000|2022-12-04 21:15:00|77.81|76.11|77.82|76.12|77.84|76.14|77.81|76.11|35
1670188800000|2022-12-04 21:20:00|77.83|76.13|77.79|76.09|77.83|76.13|77.78|76.08|71
1670189100000|2022-12-04 21:25:00|77.78|76.08|77.63|75.93|77.79|76.09|77.63|75.93|83
1670189400000|2022-12-04 21:30:00|77.62|75.92|77.66|75.96|77.69|75.99|77.62|75.92|70
1670189700000|2022-12-04 21:35:00|77.65|75.95|77.68|75.98|77.72|76.02|77.64|75.94|51
1670190000000|2022-12-04 21:40:00|77.67|75.97|77.66|75.96|77.69|75.99|77.61|75.91|35
1670190300000|2022-12-04 21:45:00|77.67|75.97|77.65|75.95|77.68|75.98|77.64|75.94|41
1670190600000|2022-12-04 21:50:00|77.66|75.96|77.68|75.98|77.69|75.99|77.64|75.94|29
1670190900000|2022-12-04 21:55:00|77.69|75.99|77.59|75.89|77.69|75.99|77.59|75.89|23
1670191200000|2022-12-04 22:00:00|77.58|75.88|77.54|75.84|77.59|75.89|77.51|75.81|55
1670191500000|2022-12-04 22:05:00|77.53|75.83|77.64|75.94|77.64|75.94|77.51|75.81|48
1670191800000|2022-12-04 22:10:00|77.65|75.95|77.53|75.83|77.65|75.95|77.52|75.82|44
1670192100000|2022-12-04 22:15:00|77.54|75.84|77.56|75.86|77.6|75.9|77.53|75.83|56
1670192400000|2022-12-04 22:20:00|77.55|75.85|77.56|75.86|77.56|75.86|77.55|75.85|14
1670192700000|2022-12-04 22:25:00|77.57|75.87|77.6|75.9|77.64|75.94|77.56|75.86|42
1670193000000|2022-12-04 22:30:00|77.61|75.91|77.61|75.91|77.61|75.91|77.6|75.9|9
1670193300000|2022-12-04 22:35:00|77.6|75.9|77.58|75.88|77.66|75.96|77.58|75.88|38
1670193600000|2022-12-04 22:40:00|77.57|75.87|77.52|75.82|77.57|75.87|77.5|75.8|46
1670193900000|2022-12-04 22:45:00|77.51|75.81|77.62|75.92|77.64|75.94|77.51|75.81|42
1670194200000|2022-12-04 22:50:00|77.61|75.91|77.65|75.95|77.65|75.95|77.61|75.91|39
1670194500000|2022-12-04 22:55:00|77.64|75.94|77.57|75.87|77.65|75.95|77.53|75.83|70
1670194800000|2022-12-04 23:00:00|77.56|75.86|77.82|76.12|77.84|76.14|77.55|75.85|161
1670195100000|2022-12-04 23:05:00|77.83|76.13|77.79|76.09|77.9|76.2|77.77|76.07|125
1670195400000|2022-12-04 23:10:00|77.77|76.07|77.76|76.06|77.87|76.17|77.69|75.99|144
1670195700000|2022-12-04 23:15:00|77.77|76.07|77.68|75.98|77.78|76.08|77.67|75.97|143
1670196000000|2022-12-04 23:20:00|77.66|75.96|77.7|76|77.73|76.03|77.63|75.93|99
1670196300000|2022-12-04 23:25:00|77.71|76.01|77.94|76.24|77.94|76.24|77.7|76|140
1670196600000|2022-12-04 23:30:00|77.95|76.25|78.12|76.42|78.37|76.67|77.89|76.19|253
1670196900000|2022-12-04 23:35:00|78.11|76.41|77.86|76.16|78.16|76.46|77.85|76.15|339
1670197200000|2022-12-04 23:40:00|77.87|76.17|77.94|76.24|77.97|76.27|77.84|76.14|150
1670197500000|2022-12-04 23:45:00|77.93|76.23|78.11|76.41|78.12|76.42|77.89|76.19|165
1670197800000|2022-12-04 23:50:00|78.12|76.42|78.12|76.42|78.15|76.45|78.06|76.36|141
1670198100000|2022-12-04 23:55:00|78.13|76.43|77.95|76.25|78.16|76.46|77.94|76.24|170
1670112000000|2022-12-04 00:00:00|76.8|76.1|76.87|76.17|76.89|76.19|76.75|76.05|89
1670112300000|2022-12-04 00:05:00|76.89|76.19|77.14|76.44|77.18|76.48|76.88|76.18|145
1670112600000|2022-12-04 00:10:00|77.15|76.45|77.01|76.31|77.16|76.46|76.97|76.27|147
1670112900000|2022-12-04 00:15:00|77|76.3|77.11|76.41|77.13|76.43|76.9|76.2|166
1670113200000|2022-12-04 00:20:00|77.1|76.4|77.15|76.45|77.17|76.47|77.05|76.35|120
1670113500000|2022-12-04 00:25:00|77.14|76.44|77.23|76.53|77.23|76.53|77.14|76.44|92
1670113800000|2022-12-04 00:30:00|77.24|76.54|77.16|76.46|77.24|76.54|77.07|76.37|69
1670114100000|2022-12-04 00:35:00|77.15|76.45|77.21|76.51|77.21|76.51|77.08|76.38|97
1670114400000|2022-12-04 00:40:00|77.2|76.5|77.55|76.85|77.56|76.86|77.2|76.5|153
1670114700000|2022-12-04 00:45:00|77.56|76.86|77.41|76.71|77.56|76.86|77.4|76.7|106
1670115000000|2022-12-04 00:50:00|77.42|76.72|77.43|76.73|77.53|76.83|77.41|76.71|71
1670115300000|2022-12-04 00:55:00|77.44|76.74|77.31|76.61|77.46|76.76|77.28|76.58|60
1670115600000|2022-12-04 01:00:00|77.32|76.62|77.22|76.52|77.37|76.67|77.21|76.51|79
1670115900000|2022-12-04 01:05:00|77.23|76.53|77.14|76.44|77.29|76.59|77.1|76.4|55
1670116200000|2022-12-04 01:10:00|77.15|76.45|77.18|76.48|77.21|76.51|77.11|76.41|111
1670116500000|2022-12-04 01:15:00|77.19|76.49|77.25|76.55|77.31|76.61|77.13|76.43|89
1670116800000|2022-12-04 01:20:00|77.26|76.56|77.42|76.72|77.43|76.73|77.26|76.56|145
1670117100000|2022-12-04 01:25:00|77.41|76.71|77.44|76.74|77.56|76.86|77.41|76.71|147
1670117400000|2022-12-04 01:30:00|77.45|76.75|77.33|76.63|77.46|76.76|77.33|76.63|97
1670117700000|2022-12-04 01:35:00|77.32|76.62|77.19|76.49|77.32|76.62|77.15|76.45|60
1670118000000|2022-12-04 01:40:00|77.2|76.5|77.11|76.41|77.23|76.53|77.05|76.35|72
1670118300000|2022-12-04 01:45:00|77.1|76.4|77.16|76.46|77.17|76.47|77|76.3|77
1670118600000|2022-12-04 01:50:00|77.17|76.47|77.25|76.55|77.3|76.6|77.17|76.47|79
1670118900000|2022-12-04 01:55:00|77.26|76.56|77.28|76.58|77.35|76.65|77.25|76.55|53
1670119200000|2022-12-04 02:00:00|77.27|76.57|77.2|76.5|77.32|76.62|77.17|76.47|60
1670119500000|2022-12-04 02:05:00|77.19|76.49|77.24|76.54|77.24|76.54|77.17|76.47|40
1670119800000|2022-12-04 02:10:00|77.25|76.55|77.18|76.48|77.25|76.55|77.18|76.48|34
1670120100000|2022-12-04 02:15:00|77.19|76.49|77.23|76.53|77.24|76.54|77.19|76.49|33
1670120400000|2022-12-04 02:20:00|77.22|76.52|77.42|76.72|77.42|76.72|77.22|76.52|51
1670120700000|2022-12-04 02:25:00|77.41|76.71|77.47|76.77|77.47|76.77|77.36|76.66|57
1670121000000|2022-12-04 02:30:00|77.46|76.76|77.48|76.78|77.48|76.78|77.37|76.67|51
1670121300000|2022-12-04 02:35:00|77.49|76.79|77.46|76.76|77.54|76.84|77.45|76.75|70
1670121600000|2022-12-04 02:40:00|77.47|76.77|77.42|76.72|77.67|76.97|77.41|76.71|126
1670121900000|2022-12-04 02:45:00|77.43|76.73|77.37|76.67|77.51|76.81|77.34|76.64|65
1670122200000|2022-12-04 02:50:00|77.38|76.68|77.38|76.68|77.43|76.73|77.34|76.64|61
1670122500000|2022-12-04 02:55:00|77.37|76.67|77.4|76.7|77.4|76.7|77.36|76.66|44
1670122800000|2022-12-04 03:00:00|77.41|76.71|77.4|76.7|77.48|76.78|77.39|76.69|86
1670123100000|2022-12-04 03:05:00|77.39|76.69|77.39|76.69|77.45|76.75|77.36|76.66|84
1670123400000|2022-12-04 03:10:00|77.4|76.7|77.41|76.71|77.42|76.72|77.37|76.67|71
1670123700000|2022-12-04 03:15:00|77.42|76.72|77.26|76.56|77.42|76.72|77.23|76.53|88
1670124000000|2022-12-04 03:20:00|77.27|76.57|77.22|76.52|77.31|76.61|77.21|76.51|66
1670124300000|2022-12-04 03:25:00|77.21|76.51|77.18|76.48|77.21|76.51|77.15|76.45|68
1670124600000|2022-12-04 03:30:00|77.19|76.49|77.22|76.52|77.22|76.52|77.1|76.4|69
1670124900000|2022-12-04 03:35:00|77.21|76.51|77.17|76.47|77.21|76.51|77.15|76.45|50
1670125200000|2022-12-04 03:40:00|77.18|76.48|77.18|76.48|77.22|76.52|77.17|76.47|55
1670125500000|2022-12-04 03:45:00|77.17|76.47|77.09|76.39|77.18|76.48|77.09|76.39|37
1670125800000|2022-12-04 03:50:00|77.08|76.38|77.05|76.35|77.1|76.4|77.02|76.32|54
1670126100000|2022-12-04 03:55:00|77.06|76.36|76.94|76.24|77.06|76.36|76.92|76.22|56
1670126400000|2022-12-04 04:00:00|76.95|76.25|76.98|76.28|77.04|76.34|76.94|76.24|72
1670126700000|2022-12-04 04:05:00|76.99|76.29|77.08|76.38|77.1|76.4|76.98|76.28|44
1670127000000|2022-12-04 04:10:00|77.09|76.39|77.05|76.35|77.09|76.39|77.02|76.32|25
1670127300000|2022-12-04 04:15:00|77.06|76.36|76.91|76.21|77.06|76.36|76.91|76.21|51
1670127600000|2022-12-04 04:20:00|76.92|76.22|76.74|76.04|77.04|76.34|76.73|76.03|127
1670127900000|2022-12-04 04:25:00|76.75|76.05|76.81|76.11|76.87|76.17|76.75|76.05|75
1670128200000|2022-12-04 04:30:00|76.8|76.1|76.97|76.27|76.99|76.29|76.8|76.1|92
1670128500000|2022-12-04 04:35:00|76.98|76.28|76.9|76.2|76.98|76.28|76.84|76.14|76
1670128800000|2022-12-04 04:40:00|76.89|76.19|76.99|76.29|76.99|76.29|76.86|76.16|41
1670129100000|2022-12-04 04:45:00|77|76.3|77.02|76.32|77.07|76.37|76.98|76.28|51
1670129400000|2022-12-04 04:50:00|77.03|76.33|77.17|76.47|77.25|76.55|77.03|76.33|113
1670129700000|2022-12-04 04:55:00|77.18|76.48|77.3|76.6|77.31|76.61|77.18|76.48|106
1670130000000|2022-12-04 05:00:00|77.29|76.59|77.31|76.61|77.4|76.7|77.24|76.54|101
1670130300000|2022-12-04 05:05:00|77.32|76.62|77.36|76.66|77.43|76.73|77.31|76.61|129
1670130600000|2022-12-04 05:10:00|77.35|76.65|77.33|76.63|77.39|76.69|77.3|76.6|63
1670130900000|2022-12-04 05:15:00|77.34|76.64|77.21|76.51|77.34|76.64|77.17|76.47|95
1670131200000|2022-12-04 05:20:00|77.22|76.52|77.21|76.51|77.23|76.53|77.16|76.46|49
1670131500000|2022-12-04 05:25:00|77.22|76.52|77.21|76.51|77.22|76.52|77.15|76.45|53
1670131800000|2022-12-04 05:30:00|77.2|76.5|77.15|76.45|77.25|76.55|77.14|76.44|52
1670132100000|2022-12-04 05:35:00|77.14|76.44|77.18|76.48|77.18|76.48|77.13|76.43|20
1670132400000|2022-12-04 05:40:00|77.17|76.47|77.14|76.44|77.18|76.48|77.07|76.37|67
1670132700000|2022-12-04 05:45:00|77.13|76.43|77.2|76.5|77.21|76.51|77.13|76.43|31
1670133000000|2022-12-04 05:50:00|77.21|76.51|77.22|76.52|77.24|76.54|77.2|76.5|32
1670133300000|2022-12-04 05:55:00|77.23|76.53|77.23|76.53|77.24|76.54|77.22|76.52|23
1670133600000|2022-12-04 06:00:00|77.22|76.52|77.23|76.53|77.26|76.56|77.22|76.52|30
1670133900000|2022-12-04 06:05:00|77.24|76.54|77.13|76.43|77.24|76.54|77.12|76.42|26
1670134200000|2022-12-04 06:10:00|77.14|76.44|77.18|76.48|77.18|76.48|77.14|76.44|47
1670134500000|2022-12-04 06:15:00|77.17|76.47|77.11|76.41|77.17|76.47|77.1|76.4|31
1670134800000|2022-12-04 06:20:00|77.1|76.4|76.94|76.24|77.12|76.42|76.93|76.23|60
1670135100000|2022-12-04 06:25:00|76.93|76.23|77|76.3|77.02|76.32|76.92|76.22|80
1670135400000|2022-12-04 06:30:00|77.01|76.31|76.97|76.27|77.08|76.38|76.97|76.27|62
1670135700000|2022-12-04 06:35:00|76.96|76.26|76.9|76.2|76.96|76.26|76.88|76.18|52
1670136000000|2022-12-04 06:40:00|76.91|76.21|76.89|76.19|76.92|76.22|76.88|76.18|26
1670136300000|2022-12-04 06:45:00|76.9|76.2|76.86|76.16|76.94|76.24|76.86|76.16|41
1670136600000|2022-12-04 06:50:00|76.85|76.15|76.85|76.15|76.9|76.2|76.84|76.14|55
1670136900000|2022-12-04 06:55:00|76.86|76.16|76.95|76.25|76.96|76.26|76.86|76.16|39
1670137200000|2022-12-04 07:00:00|76.94|76.24|76.88|76.18|76.95|76.25|76.83|76.13|61
1670137500000|2022-12-04 07:05:00|76.87|76.17|76.86|76.16|76.89|76.19|76.84|76.14|56
1670137800000|2022-12-04 07:10:00|76.87|76.17|76.92|76.22|76.92|76.22|76.86|76.16|40
1670138100000|2022-12-04 07:15:00|76.91|76.21|76.93|76.23|76.94|76.24|76.91|76.21|34
1670138400000|2022-12-04 07:20:00|76.94|76.24|76.98|76.28|77.05|76.35|76.94|76.24|55
1670138700000|2022-12-04 07:25:00|76.97|76.27|76.89|76.19|76.97|76.27|76.88|76.18|41
1670139000000|2022-12-04 07:30:00|76.87|76.17|76.83|76.13|76.87|76.17|76.79|76.09|68
1670139300000|2022-12-04 07:35:00|76.82|76.12|76.92|76.22|76.92|76.22|76.78|76.08|71
1670139600000|2022-12-04 07:40:00|76.91|76.21|76.97|76.27|76.98|76.28|76.91|76.21|51
1670139900000|2022-12-04 07:45:00|76.98|76.28|76.94|76.24|76.98|76.28|76.9|76.2|63
1670140200000|2022-12-04 07:50:00|76.95|76.25|76.87|76.17|76.95|76.25|76.86|76.16|38
1670140500000|2022-12-04 07:55:00|76.86|76.16|76.81|76.11|76.87|76.17|76.79|76.09|45
1670140800000|2022-12-04 08:00:00|76.8|76.1|76.89|76.19|76.9|76.2|76.79|76.09|63
1670141100000|2022-12-04 08:05:00|76.88|76.18|76.87|76.17|76.9|76.2|76.87|76.17|38
1670141400000|2022-12-04 08:10:00|76.86|76.16|76.75|76.05|76.87|76.17|76.74|76.04|54
1670141700000|2022-12-04 08:15:00|76.76|76.06|76.82|76.12|76.82|76.12|76.53|75.83|131
1670142000000|2022-12-04 08:20:00|76.83|76.13|76.76|76.06|76.87|76.17|76.76|76.06|99
1670142300000|2022-12-04 08:25:00|76.75|76.05|76.7|76|76.78|76.08|76.7|76|59
1670142600000|2022-12-04 08:30:00|76.71|76.01|76.77|76.07|76.86|76.16|76.66|75.96|87
1670142900000|2022-12-04 08:35:00|76.76|76.06|76.68|75.98|76.76|76.06|76.66|75.96|94
1670143200000|2022-12-04 08:40:00|76.67|75.97|76.79|76.09|76.84|76.14|76.67|75.97|54
1670143500000|2022-12-04 08:45:00|76.8|76.1|76.82|76.12|76.84|76.14|76.8|76.1|37
1670143800000|2022-12-04 08:50:00|76.81|76.11|76.9|76.2|76.9|76.2|76.81|76.11|35
1670144100000|2022-12-04 08:55:00|76.91|76.21|76.82|76.12|76.95|76.25|76.82|76.12|37
1670144400000|2022-12-04 09:00:00|76.83|76.13|76.92|76.22|76.92|76.22|76.8|76.1|54
1670144700000|2022-12-04 09:05:00|76.91|76.21|76.94|76.24|76.94|76.24|76.89|76.19|37
1670145000000|2022-12-04 09:10:00|76.92|76.22|76.85|76.15|76.92|76.22|76.83|76.13|54
1670145300000|2022-12-04 09:15:00|76.84|76.14|76.92|76.22|76.94|76.24|76.84|76.14|82
1670145600000|2022-12-04 09:20:00|76.93|76.23|76.96|76.26|76.97|76.27|76.88|76.18|33
1670145900000|2022-12-04 09:25:00|76.97|76.27|76.94|76.24|76.99|76.29|76.92|76.22|46
1670146200000|2022-12-04 09:30:00|76.93|76.23|77.05|76.35|77.07|76.37|76.93|76.23|65
1670146500000|2022-12-04 09:35:00|77.06|76.36|76.85|76.15|77.06|76.36|76.84|76.14|86
1670146800000|2022-12-04 09:40:00|76.84|76.14|76.77|76.07|76.85|76.15|76.73|76.03|82
1670147100000|2022-12-04 09:45:00|76.75|76.05|76.76|76.06|76.76|76.06|76.67|75.97|71
1670147400000|2022-12-04 09:50:00|76.75|76.05|76.48|75.78|76.75|76.05|76.37|75.67|169
1670147700000|2022-12-04 09:55:00|76.47|75.77|76.53|75.83|76.54|75.84|76.38|75.68|116
1670148000000|2022-12-04 10:00:00|76.52|75.82|76.48|75.78|76.52|75.82|76.42|75.72|76
1670148300000|2022-12-04 10:05:00|76.49|75.79|76.62|75.92|76.68|75.98|76.47|75.77|72
1670148600000|2022-12-04 10:10:00|76.61|75.91|76.56|75.86|76.61|75.91|76.5|75.8|90
1670148900000|2022-12-04 10:15:00|76.55|75.85|76.56|75.86|76.58|75.88|76.49|75.79|64
1670149200000|2022-12-04 10:20:00|76.55|75.85|76.5|75.8|76.59|75.89|76.45|75.75|70
1670149500000|2022-12-04 10:25:00|76.51|75.81|76.45|75.75|76.55|75.85|76.37|75.67|97
1670149800000|2022-12-04 10:30:00|76.44|75.74|76.35|75.65|76.44|75.74|76.32|75.62|91
1670150100000|2022-12-04 10:35:00|76.36|75.66|76.32|75.62|76.38|75.68|76.28|75.58|122
1670150400000|2022-12-04 10:40:00|76.31|75.61|76.48|75.78|76.48|75.78|76.26|75.56|118
1670150700000|2022-12-04 10:45:00|76.47|75.77|76.49|75.79|76.58|75.88|76.45|75.75|104
1670151000000|2022-12-04 10:50:00|76.47|75.77|76.53|75.83|76.59|75.89|76.46|75.76|82
1670151300000|2022-12-04 10:55:00|76.54|75.84|76.57|75.87|76.6|75.9|76.54|75.84|87
1670151600000|2022-12-04 11:00:00|76.56|75.86|76.61|75.91|76.61|75.91|76.52|75.82|61
1670151900000|2022-12-04 11:05:00|76.6|75.9|76.71|76.01|76.74|76.04|76.6|75.9|71
1670152200000|2022-12-04 11:10:00|76.7|76|76.49|75.79|76.7|76|76.48|75.78|72
1670152500000|2022-12-04 11:15:00|76.5|75.8|76.46|75.76|76.57|75.87|76.44|75.74|85
1670152800000|2022-12-04 11:20:00|76.47|75.77|76.34|75.64|76.5|75.8|76.33|75.63|104
1670153100000|2022-12-04 11:25:00|76.35|75.65|76.42|75.72|76.51|75.81|76.35|75.65|74
1670153400000|2022-12-04 11:30:00|76.43|75.73|76.43|75.73|76.47|75.77|76.34|75.64|99
1670153700000|2022-12-04 11:35:00|76.42|75.72|76.38|75.68|76.44|75.74|76.33|75.63|91
1670154000000|2022-12-04 11:40:00|76.39|75.69|76.41|75.71|76.44|75.74|76.28|75.58|102
1670154300000|2022-12-04 11:45:00|76.42|75.72|76.46|75.76|76.48|75.78|76.42|75.72|62
1670154600000|2022-12-04 11:50:00|76.45|75.75|76.43|75.73|76.46|75.76|76.37|75.67|68
1670154900000|2022-12-04 11:55:00|76.44|75.74|76.45|75.75|76.46|75.76|76.41|75.71|55
1670155200000|2022-12-04 12:00:00|76.46|75.76|76.31|75.61|76.46|75.76|76.31|75.61|85
1670155500000|2022-12-04 12:05:00|76.3|75.6|76.28|75.58|76.37|75.67|76.28|75.58|58
1670155800000|2022-12-04 12:10:00|76.29|75.59|76.26|75.56|76.31|75.61|76.25|75.55|48
1670156100000|2022-12-04 12:15:00|76.25|75.55|76.43|75.73|76.48|75.78|76.21|75.51|109
1670156400000|2022-12-04 12:20:00|76.42|75.72|76.4|75.7|76.43|75.73|76.36|75.66|52
1670156700000|2022-12-04 12:25:00|76.41|75.71|76.54|75.84|76.55|75.85|76.4|75.7|49
1670157000000|2022-12-04 12:30:00|76.53|75.83|76.63|75.93|76.67|75.97|76.52|75.82|93
1670157300000|2022-12-04 12:35:00|76.62|75.92|76.61|75.91|76.65|75.95|76.57|75.87|56
1670157600000|2022-12-04 12:40:00|76.6|75.9|76.51|75.81|76.61|75.91|76.51|75.81|66
1670157900000|2022-12-04 12:45:00|76.52|75.82|76.47|75.77|76.55|75.85|76.43|75.73|66
1670158200000|2022-12-04 12:50:00|76.46|75.76|76.44|75.74|76.5|75.8|76.41|75.71|52
1670158500000|2022-12-04 12:55:00|76.43|75.73|76.51|75.81|76.53|75.83|76.41|75.71|51
1670158800000|2022-12-04 13:00:00|76.52|75.82|76.53|75.83|76.54|75.84|76.49|75.79|46
1670159100000|2022-12-04 13:05:00|76.54|75.84|76.55|75.85|76.55|75.85|76.5|75.8|29
1670159400000|2022-12-04 13:10:00|76.56|75.86|76.58|75.88|76.59|75.89|76.54|75.84|50
1670159700000|2022-12-04 13:15:00|76.59|75.89|76.51|75.81|76.59|75.89|76.5|75.8|40
1670160000000|2022-12-04 13:20:00|76.5|75.8|76.46|75.76|76.52|75.82|76.42|75.72|99
1670160300000|2022-12-04 13:25:00|76.45|75.75|76.46|75.76|76.46|75.76|76.43|75.73|40
1670160600000|2022-12-04 13:30:00|76.47|75.77|76.44|75.74|76.49|75.79|76.44|75.74|33
1670160900000|2022-12-04 13:35:00|76.43|75.73|76.42|75.72|76.43|75.73|76.34|75.64|78
1670161200000|2022-12-04 13:40:00|76.41|75.71|76.37|75.67|76.41|75.71|76.35|75.65|58
1670161500000|2022-12-04 13:45:00|76.36|75.66|76.46|75.76|76.49|75.79|76.33|75.63|107
1670161800000|2022-12-04 13:50:00|76.45|75.75|76.33|75.63|76.45|75.75|76.26|75.56|82
1670162100000|2022-12-04 13:55:00|76.34|75.64|76.42|75.72|76.43|75.73|76.33|75.63|83
1670162400000|2022-12-04 14:00:00|76.43|75.73|76.44|75.74|76.44|75.74|76.39|75.69|78
1670162700000|2022-12-04 14:05:00|76.42|75.72|76.39|75.69|76.43|75.73|76.35|75.65|48
1670163000000|2022-12-04 14:10:00|76.38|75.68|76.36|75.66|76.39|75.69|76.34|75.64|44
1670163300000|2022-12-04 14:15:00|76.37|75.67|76.28|75.58|76.37|75.67|76.24|75.54|51
1670163600000|2022-12-04 14:20:00|76.27|75.57|76.2|75.5|76.29|75.59|76.18|75.48|93
1670163900000|2022-12-04 14:25:00|76.21|75.51|76.27|75.57|76.27|75.57|76.18|75.48|64
1670164200000|2022-12-04 14:30:00|76.26|75.56|76.39|75.69|76.39|75.69|76.26|75.56|47
1670164500000|2022-12-04 14:35:00|76.38|75.68|76.5|75.8|76.51|75.81|76.36|75.66|76
1670164800000|2022-12-04 14:40:00|76.51|75.81|76.46|75.76|76.58|75.88|76.42|75.72|76
1670165100000|2022-12-04 14:45:00|76.45|75.75|76.5|75.8|76.57|75.87|76.4|75.7|91
1670165400000|2022-12-04 14:50:00|76.49|75.79|76.65|75.95|76.66|75.96|76.48|75.78|108
1670165700000|2022-12-04 14:55:00|76.64|75.94|76.69|75.99|76.71|76.01|76.61|75.91|132
1670166000000|2022-12-04 15:00:00|76.7|76|76.69|75.99|76.78|76.08|76.68|75.98|134
1670166300000|2022-12-04 15:05:00|76.68|75.98|76.72|76.02|76.78|76.08|76.68|75.98|134
1670166600000|2022-12-04 15:10:00|76.73|76.03|76.66|75.96|76.74|76.04|76.63|75.93|73
1670166900000|2022-12-04 15:15:00|76.65|75.95|76.57|75.87|76.68|75.98|76.57|75.87|102
1670167200000|2022-12-04 15:20:00|76.58|75.88|76.72|76.02|76.72|76.02|76.57|75.87|65
1670167500000|2022-12-04 15:25:00|76.71|76.01|76.84|76.14|76.84|76.14|76.7|76|82
1670167800000|2022-12-04 15:30:00|76.83|76.13|76.82|76.12|76.87|76.17|76.76|76.06|116
1670168100000|2022-12-04 15:35:00|76.83|76.13|76.75|76.05|76.85|76.15|76.72|76.02|50
1670168400000|2022-12-04 15:40:00|76.74|76.04|76.77|76.07|76.85|76.15|76.74|76.04|59
1670168700000|2022-12-04 15:45:00|76.78|76.08|76.82|76.12|76.89|76.19|76.77|76.07|83
1670169000000|2022-12-04 15:50:00|76.83|76.13|76.91|76.21|76.94|76.24|76.82|76.12|50
1670169300000|2022-12-04 15:55:00|76.9|76.2|76.74|76.04|76.93|76.23|76.72|76.02|307
1670169600000|2022-12-04 16:00:00|76.75|76.05|76.88|76.18|76.95|76.25|76.75|76.05|175
1670169900000|2022-12-04 16:05:00|76.87|76.17|76.78|76.08|76.91|76.21|76.77|76.07|97
1670170200000|2022-12-04 16:10:00|76.79|76.09|76.76|76.06|76.85|76.15|76.7|76|90
1670170500000|2022-12-04 16:15:00|76.75|76.05|76.8|76.1|76.81|76.11|76.7|76|49
1670170800000|2022-12-04 16:20:00|76.81|76.11|76.8|76.1|76.81|76.11|76.69|75.99|81
1670171100000|2022-12-04 16:25:00|76.81|76.11|76.85|76.15|76.87|76.17|76.79|76.09|32
1670171400000|2022-12-04 16:30:00|76.84|76.14|76.71|76.01|76.94|76.24|76.69|75.99|128
1670171700000|2022-12-04 16:35:00|76.7|76|76.72|76.02|76.74|76.04|76.64|75.94|86
1670172000000|2022-12-04 16:40:00|76.71|76.01|76.68|75.98|76.73|76.03|76.66|75.96|56
1670172300000|2022-12-04 16:45:00|76.69|75.99|76.65|75.95|76.69|75.99|76.6|75.9|57
1670172600000|2022-12-04 16:50:00|76.64|75.94|76.58|75.88|76.66|75.96|76.58|75.88|54
1670172900000|2022-12-04 16:55:00|76.59|75.89|76.57|75.87|76.6|75.9|76.51|75.81|86
1670173200000|2022-12-04 17:00:00|76.56|75.86|76.46|75.76|76.56|75.86|76.45|75.75|71
1670173500000|2022-12-04 17:05:00|76.47|75.77|76.37|75.67|76.48|75.78|76.36|75.66|59
1670173800000|2022-12-04 17:10:00|76.36|75.66|76.41|75.71|76.48|75.78|76.36|75.66|50
1670174100000|2022-12-04 17:15:00|76.4|75.7|76.31|75.61|76.41|75.71|76.3|75.6|64
1670174400000|2022-12-04 17:20:00|76.32|75.62|76.33|75.63|76.34|75.64|76.29|75.59|55
1670174700000|2022-12-04 17:25:00|76.32|75.62|76.47|75.77|76.47|75.77|76.32|75.62|67
1670175000000|2022-12-04 17:30:00|76.48|75.78|76.47|75.77|76.48|75.78|76.45|75.75|34
1670175300000|2022-12-04 17:35:00|76.46|75.76|76.4|75.7|76.49|75.79|76.39|75.69|43
1670175600000|2022-12-04 17:40:00|76.41|75.71|76.47|75.77|76.47|75.77|76.4|75.7|30
1670175900000|2022-12-04 17:45:00|76.46|75.76|76.51|75.81|76.52|75.82|76.46|75.76|37
1670176200000|2022-12-04 17:50:00|76.52|75.82|76.55|75.85|76.61|75.91|76.48|75.78|67
1670176500000|2022-12-04 17:55:00|76.56|75.86|76.69|75.99|76.74|76.04|76.55|75.85|130
1670176800000|2022-12-04 18:00:00|76.7|76|76.92|76.22|77.01|76.31|76.69|75.99|261
1670177100000|2022-12-04 18:05:00|76.93|76.23|76.75|76.05|76.98|76.28|76.75|76.05|111
1670177400000|2022-12-04 18:10:00|76.74|76.04|76.72|76.02|76.76|76.06|76.67|75.97|122
1670177700000|2022-12-04 18:15:00|76.73|76.03|76.74|76.04|76.77|76.07|76.67|75.97|71
1670178000000|2022-12-04 18:20:00|76.75|76.05|76.89|76.19|76.93|76.23|76.75|76.05|112
1670178300000|2022-12-04 18:25:00|76.9|76.2|76.98|76.28|76.99|76.29|76.83|76.13|120
1670178600000|2022-12-04 18:30:00|76.97|76.27|77.13|76.43|77.18|76.48|76.97|76.27|160
1670178900000|2022-12-04 18:35:00|77.12|76.42|77.04|76.34|77.14|76.44|77.03|76.33|110
1670179200000|2022-12-04 18:40:00|77.05|76.35|77.14|76.44|77.14|76.44|77.05|76.35|81
1670179500000|2022-12-04 18:45:00|77.15|76.45|77.13|76.43|77.21|76.51|77.13|76.43|111
1670179800000|2022-12-04 18:50:00|77.12|76.42|77.12|76.42|77.19|76.49|76.99|76.29|220
1670180100000|2022-12-04 18:55:00|77.13|76.43|77.17|76.47|77.2|76.5|77|76.3|178
1670180400000|2022-12-04 19:00:00|77.18|76.48|77.18|76.48|77.32|76.62|77.07|76.37|168
1670180700000|2022-12-04 19:05:00|77.19|76.49|77.15|76.45|77.24|76.54|77.12|76.42|156
1670181000000|2022-12-04 19:10:00|77.14|76.44|77.21|76.51|77.21|76.51|77.14|76.44|73
1670181300000|2022-12-04 19:15:00|77.22|76.52|77.1|76.4|77.29|76.59|77.08|76.38|98
1670181600000|2022-12-04 19:20:00|77.11|76.41|77.14|76.44|77.15|76.45|77.05|76.35|88
1670181900000|2022-12-04 19:25:00|77.15|76.45|77.29|76.59|77.33|76.63|77.14|76.44|89
1670182200000|2022-12-04 19:30:00|77.3|76.6|77.27|76.57|77.3|76.6|77.21|76.51|83
1670182500000|2022-12-04 19:35:00|77.28|76.58|77.33|76.63|77.34|76.64|77.27|76.57|36
1670182800000|2022-12-04 19:40:00|77.34|76.64|77.33|76.63|77.36|76.66|77.29|76.59|43
1670183100000|2022-12-04 19:45:00|77.32|76.62|77.34|76.64|77.36|76.66|77.28|76.58|39
1670183400000|2022-12-04 19:50:00|77.35|76.65|77.33|76.63|77.36|76.66|77.33|76.63|47
1670183700000|2022-12-04 19:55:00|77.34|76.64|77.31|76.61|77.37|76.67|77.29|76.59|64
1670184000000|2022-12-04 20:00:00|77.32|76.62|77.29|76.59|77.37|76.67|77.29|76.59|63
1670184300000|2022-12-04 20:05:00|77.3|76.6|77.24|76.54|77.3|76.6|77.23|76.53|93
1670184600000|2022-12-04 20:10:00|77.25|76.55|77.29|76.59|77.31|76.61|77.24|76.54|35
1670184900000|2022-12-04 20:15:00|77.28|76.58|77.3|76.6|77.31|76.61|77.23|76.53|45
1670185200000|2022-12-04 20:20:00|77.31|76.61|77.35|76.65|77.37|76.67|77.31|76.61|58
1670185500000|2022-12-04 20:25:00|77.34|76.64|77.34|76.64|77.35|76.65|77.33|76.63|45
1670185800000|2022-12-04 20:30:00|77.35|76.65|77.86|76.16|77.87|76.66|77.32|76.15|51
1670186100000|2022-12-04 20:35:00|77.87|76.17|77.94|76.24|78.02|76.32|77.86|76.16|90
1670186400000|2022-12-04 20:40:00|77.93|76.23|77.86|76.16|77.95|76.25|77.8|76.1|73
1670186700000|2022-12-04 20:45:00|77.87|76.17|77.81|76.11|77.91|76.21|77.81|76.11|98
1670187000000|2022-12-04 20:50:00|77.82|76.12|77.81|76.11|77.83|76.13|77.8|76.1|89
1670187300000|2022-12-04 20:55:00|77.8|76.1|77.82|76.12|77.82|76.12|77.79|76.09|55
1670187600000|2022-12-04 21:00:00|77.85|76.15|77.83|76.13|77.88|76.18|77.8|76.1|63
1670187900000|2022-12-04 21:05:00|77.84|76.14|77.8|76.1|77.86|76.16|77.79|76.09|50
1670188200000|2022-12-04 21:10:00|77.81|76.11|77.82|76.12|77.84|76.14|77.79|76.09|36
1670188500000|2022-12-04 21:15:00|77.81|76.11|77.82|76.12|77.84|76.14|77.81|76.11|35
1670188800000|2022-12-04 21:20:00|77.83|76.13|77.79|76.09|77.83|76.13|77.78|76.08|71
1670189100000|2022-12-04 21:25:00|77.78|76.08|77.63|75.93|77.79|76.09|77.63|75.93|83
1670189400000|2022-12-04 21:30:00|77.62|75.92|77.66|75.96|77.69|75.99|77.62|75.92|70
1670189700000|2022-12-04 21:35:00|77.65|75.95|77.68|75.98|77.72|76.02|77.64|75.94|51
1670190000000|2022-12-04 21:40:00|77.67|75.97|77.66|75.96|77.69|75.99|77.61|75.91|35
1670190300000|2022-12-04 21:45:00|77.67|75.97|77.65|75.95|77.68|75.98|77.64|75.94|41
1670190600000|2022-12-04 21:50:00|77.66|75.96|77.68|75.98|77.69|75.99|77.64|75.94|29
1670190900000|2022-12-04 21:55:00|77.69|75.99|77.59|75.89|77.69|75.99|77.59|75.89|23
1670191200000|2022-12-04 22:00:00|77.58|75.88|77.54|75.84|77.59|75.89|77.51|75.81|55
1670191500000|2022-12-04 22:05:00|77.53|75.83|77.64|75.94|77.64|75.94|77.51|75.81|48
1670191800000|2022-12-04 22:10:00|77.65|75.95|77.53|75.83|77.65|75.95|77.52|75.82|44
1670192100000|2022-12-04 22:15:00|77.54|75.84|77.56|75.86|77.6|75.9|77.53|75.83|56
1670192400000|2022-12-04 22:20:00|77.55|75.85|77.56|75.86|77.56|75.86|77.55|75.85|14
1670192700000|2022-12-04 22:25:00|77.57|75.87|77.6|75.9|77.64|75.94|77.56|75.86|42
1670193000000|2022-12-04 22:30:00|77.61|75.91|77.61|75.91|77.61|75.91|77.6|75.9|9
1670193300000|2022-12-04 22:35:00|77.6|75.9|77.58|75.88|77.66|75.96|77.58|75.88|38
1670193600000|2022-12-04 22:40:00|77.57|75.87|77.52|75.82|77.57|75.87|77.5|75.8|46
1670193900000|2022-12-04 22:45:00|77.51|75.81|77.62|75.92|77.64|75.94|77.51|75.81|42
1670194200000|2022-12-04 22:50:00|77.61|75.91|77.65|75.95|77.65|75.95|77.61|75.91|39
1670194500000|2022-12-04 22:55:00|77.64|75.94|77.57|75.87|77.65|75.95|77.53|75.83|70
1670194800000|2022-12-04 23:00:00|77.56|75.86|77.82|76.12|77.84|76.14|77.55|75.85|161
1670195100000|2022-12-04 23:05:00|77.83|76.13|77.79|76.09|77.9|76.2|77.77|76.07|125
1670195400000|2022-12-04 23:10:00|77.77|76.07|77.76|76.06|77.87|76.17|77.69|75.99|144
1670195700000|2022-12-04 23:15:00|77.77|76.07|77.68|75.98|77.78|76.08|77.67|75.97|143
1670196000000|2022-12-04 23:20:00|77.66|75.96|77.7|76|77.73|76.03|77.63|75.93|99
1670196300000|2022-12-04 23:25:00|77.71|76.01|77.94|76.24|77.94|76.24|77.7|76|140
1670196600000|2022-12-04 23:30:00|77.95|76.25|78.12|76.42|78.37|76.67|77.89|76.19|253
1670196900000|2022-12-04 23:35:00|78.11|76.41|77.86|76.16|78.16|76.46|77.85|76.15|339
1670197200000|2022-12-04 23:40:00|77.87|76.17|77.94|76.24|77.97|76.27|77.84|76.14|150
1670197500000|2022-12-04 23:45:00|77.93|76.23|78.11|76.41|78.12|76.42|77.89|76.19|165
1670197800000|2022-12-04 23:50:00|78.12|76.42|78.12|76.42|78.15|76.45|78.06|76.36|141
1670198100000|2022-12-04 23:55:00|78.13|76.43|77.95|76.25|78.16|76.46|77.94|76.24|170
1670198400000|2022-12-05 00:00:00|77.94|76.24|77.78|76.08|78.02|76.32|77.75|76.05|189
1670198700000|2022-12-05 00:05:00|77.79|76.09|77.29|76.59|77.86|76.61|77.28|76.01|153
1670199000000|2022-12-05 00:10:00|77.28|76.58|77.31|76.61|77.4|76.7|77.23|76.53|141
1670199300000|2022-12-05 00:15:00|77.3|76.6|77.27|76.57|77.38|76.68|77.2|76.5|119
1670199600000|2022-12-05 00:20:00|77.26|76.56|77.21|76.51|77.27|76.57|77.19|76.49|125
1670199900000|2022-12-05 00:25:00|77.22|76.52|77.49|76.79|77.49|76.79|77.2|76.5|145
1670200200000|2022-12-05 00:30:00|77.48|76.78|78.2|77.5|78.2|77.5|77.45|76.75|288
1670200500000|2022-12-05 00:35:00|78.19|77.49|78.34|77.64|78.46|77.76|78.05|77.35|432
1670200800000|2022-12-05 00:40:00|78.33|77.63|78.33|77.63|78.39|77.69|78|77.3|410
1670201100000|2022-12-05 00:45:00|78.34|77.64|78.56|77.86|78.97|78.27|78.32|77.62|422
1670201400000|2022-12-05 00:50:00|78.53|77.83|78.36|77.66|78.55|77.85|78.23|77.53|266
1670201700000|2022-12-05 00:55:00|78.37|77.67|78.4|77.7|78.46|77.76|78.23|77.53|259
1670202000000|2022-12-05 01:00:00|78.39|77.69|78.37|77.67|78.61|77.91|78.35|77.65|212
1670202300000|2022-12-05 01:05:00|78.36|77.66|78.18|77.48|78.36|77.66|78.13|77.43|179
1670202600000|2022-12-05 01:10:00|78.19|77.49|78.28|77.58|78.38|77.68|78.18|77.48|144
1670202900000|2022-12-05 01:15:00|78.27|77.57|78.15|77.45|78.27|77.57|78.14|77.44|160
1670203200000|2022-12-05 01:20:00|78.14|77.44|78.3|77.6|78.34|77.64|78.13|77.43|150
1670203500000|2022-12-05 01:25:00|78.29|77.59|78.2|77.5|78.34|77.64|78.15|77.45|132
1670203800000|2022-12-05 01:30:00|78.21|77.51|78.31|77.61|78.34|77.64|78.18|77.48|130
1670204100000|2022-12-05 01:35:00|78.32|77.62|78.13|77.43|78.34|77.64|78.13|77.43|149
1670204400000|2022-12-05 01:40:00|78.12|77.42|78.12|77.42|78.18|77.48|78.1|77.4|112
1670204700000|2022-12-05 01:45:00|78.11|77.41|78.38|77.68|78.43|77.73|78.06|77.36|160
1670205000000|2022-12-05 01:50:00|78.37|77.67|78.44|77.74|78.51|77.81|78.33|77.63|195
1670205300000|2022-12-05 01:55:00|78.45|77.75|78.33|77.63|78.49|77.79|78.29|77.59|164
1670205600000|2022-12-05 02:00:00|78.32|77.62|78.32|77.62|78.5|77.8|78.31|77.61|188
1670205900000|2022-12-05 02:05:00|78.31|77.61|78.13|77.43|78.32|77.62|78.09|77.39|193
1670206200000|2022-12-05 02:10:00|78.14|77.44|78.16|77.46|78.26|77.56|78.11|77.41|119
1670206500000|2022-12-05 02:15:00|78.17|77.47|78|77.3|78.19|77.49|77.87|77.17|247
1670206800000|2022-12-05 02:20:00|78.01|77.31|78.08|77.38|78.08|77.38|77.98|77.28|132
1670207100000|2022-12-05 02:25:00|78.07|77.37|78.08|77.38|78.21|77.51|78.07|77.37|195
1670207400000|2022-12-05 02:30:00|78.11|77.41|78.08|77.38|78.13|77.43|77.98|77.28|172
1670207700000|2022-12-05 02:35:00|78.07|77.37|77.98|77.28|78.09|77.39|77.95|77.25|141
1670208000000|2022-12-05 02:40:00|77.99|77.29|78.01|77.31|78.08|77.38|77.99|77.29|148
1670208300000|2022-12-05 02:45:00|78.02|77.32|77.98|77.28|78.15|77.45|77.87|77.17|227
1670208600000|2022-12-05 02:50:00|77.99|77.29|78.11|77.41|78.13|77.43|77.96|77.26|188
1670208900000|2022-12-05 02:55:00|78.1|77.4|78.07|77.37|78.27|77.57|78.05|77.35|173
1670209200000|2022-12-05 03:00:00|78.08|77.38|78.09|77.39|78.12|77.42|77.96|77.26|175
1670209500000|2022-12-05 03:05:00|78.1|77.4|78.18|77.48|78.23|77.53|78.09|77.39|167
1670209800000|2022-12-05 03:10:00|78.17|77.47|78.25|77.55|78.28|77.58|78.16|77.46|91
1670210100000|2022-12-05 03:15:00|78.26|77.56|78.36|77.66|78.44|77.74|78.25|77.55|129
1670210400000|2022-12-05 03:20:00|78.35|77.65|78.18|77.48|78.37|77.67|78.17|77.47|121
1670210700000|2022-12-05 03:25:00|78.17|77.47|78.37|77.67|78.41|77.71|78.15|77.45|176
1670211000000|2022-12-05 03:30:00|78.38|77.68|78.3|77.6|78.4|77.7|78.29|77.59|200
1670211300000|2022-12-05 03:35:00|78.29|77.59|78.27|77.57|78.38|77.68|78.26|77.56|191
1670211600000|2022-12-05 03:40:00|78.28|77.58|78.16|77.46|78.37|77.67|78.12|77.42|180
1670211900000|2022-12-05 03:45:00|78.15|77.45|78.13|77.43|78.24|77.54|78.04|77.34|168
1670212200000|2022-12-05 03:50:00|78.12|77.42|78.3|77.6|78.3|77.6|78.11|77.41|166
1670212500000|2022-12-05 03:55:00|78.29|77.59|78.21|77.51|78.29|77.59|78.19|77.49|156
1670212800000|2022-12-05 04:00:00|78.22|77.52|78.22|77.52|78.29|77.59|78.21|77.51|83
1670213100000|2022-12-05 04:05:00|78.23|77.53|78.26|77.56|78.34|77.64|78.22|77.52|111
1670213400000|2022-12-05 04:10:00|78.25|77.55|78.31|77.61|78.34|77.64|78.21|77.51|90
1670213700000|2022-12-05 04:15:00|78.32|77.62|78.67|77.97|78.68|77.98|78.32|77.62|164
1670214000000|2022-12-05 04:20:00|78.66|77.96|78.8|78.1|78.89|78.19|78.57|77.87|164
1670214300000|2022-12-05 04:25:00|78.84|78.14|78.96|78.26|79.29|78.59|78.79|78.09|381
1670214600000|2022-12-05 04:30:00|78.95|78.25|79.59|78.89|80|79.3|78.91|78.21|396
1670214900000|2022-12-05 04:35:00|79.58|78.88|80.46|79.76|80.85|80.15|79.57|78.87|504
1670215200000|2022-12-05 04:40:00|80.45|79.75|83.08|82.38|84.21|83.51|80.45|79.75|625
1670215500000|2022-12-05 04:45:00|83.07|82.37|83.27|82.57|83.48|82.78|82.5|81.8|621
1670215800000|2022-12-05 04:50:00|83.26|82.56|83.53|82.83|83.87|83.17|82.79|82.09|579
1670216100000|2022-12-05 04:55:00|83.55|82.85|83.36|82.66|83.96|83.26|83.3|82.6|552
1670216400000|2022-12-05 05:00:00|83.4|82.7|84.12|83.42|84.14|83.44|83.4|82.7|496
1670216700000|2022-12-05 05:05:00|84.13|83.43|83.79|83.09|84.26|83.56|83.7|83|461
1670217000000|2022-12-05 05:10:00|83.8|83.1|83.29|82.59|83.87|83.17|83.29|82.59|395
1670217300000|2022-12-05 05:15:00|83.28|82.58|83.31|82.61|83.73|83.03|83.25|82.55|352
1670217600000|2022-12-05 05:20:00|83.32|82.62|83.07|82.37|83.41|82.71|83.07|82.37|318
1670217900000|2022-12-05 05:25:00|83.08|82.38|83.35|82.65|83.37|82.67|83.08|82.38|317
1670218200000|2022-12-05 05:30:00|83.34|82.64|83.44|82.74|83.59|82.89|83.26|82.56|344
1670218500000|2022-12-05 05:35:00|83.43|82.73|83.63|82.93|83.78|83.08|83.33|82.63|311
1670218800000|2022-12-05 05:40:00|83.64|82.94|83.32|82.62|83.64|82.94|83.27|82.57|304
1670219100000|2022-12-05 05:45:00|83.31|82.61|83.3|82.6|83.46|82.76|83.21|82.51|244
1670219400000|2022-12-05 05:50:00|83.29|82.59|83.3|82.6|83.42|82.72|83.18|82.48|245
1670219700000|2022-12-05 05:55:00|83.29|82.59|83.73|83.03|83.87|83.17|83.28|82.58|370
1670220000000|2022-12-05 06:00:00|83.74|83.04|84.02|83.32|84.12|83.42|83.74|83.04|402
1670220300000|2022-12-05 06:05:00|84|83.3|83.75|83.05|84.04|83.34|83.65|82.95|350
1670220600000|2022-12-05 06:10:00|83.74|83.04|83.7|83|83.91|83.21|83.58|82.88|321
1670220900000|2022-12-05 06:15:00|83.69|82.99|83.98|83.28|84.04|83.34|83.68|82.98|364
1670221200000|2022-12-05 06:20:00|83.99|83.29|83.93|83.23|84.12|83.42|83.78|83.08|301
1670221500000|2022-12-05 06:25:00|83.94|83.24|83.38|82.68|85.27|84.57|83.36|82.66|450
1670221800000|2022-12-05 06:30:00|83.37|82.67|83.32|82.62|83.46|82.76|83.16|82.46|318
1670222100000|2022-12-05 06:35:00|83.33|82.63|83.19|82.49|83.33|82.63|82.98|82.28|358
1670222400000|2022-12-05 06:40:00|83.2|82.5|83.33|82.63|83.37|82.67|83.01|82.31|244
1670222700000|2022-12-05 06:45:00|83.32|82.62|83.41|82.71|83.51|82.81|83.16|82.46|309
1670223000000|2022-12-05 06:50:00|83.42|82.72|83.38|82.68|83.48|82.78|83.3|82.6|173
1670223300000|2022-12-05 06:55:00|83.39|82.69|83.53|82.83|83.57|82.87|83.38|82.68|203
1670223600000|2022-12-05 07:00:00|83.54|82.84|83.42|82.72|83.57|82.87|83.41|82.71|166
1670223900000|2022-12-05 07:05:00|83.44|82.74|83.17|82.47|83.5|82.8|83.15|82.45|210
1670224200000|2022-12-05 07:10:00|83.18|82.48|83.51|82.81|83.55|82.85|83.18|82.48|278
1670224500000|2022-12-05 07:15:00|83.5|82.8|83.58|82.88|83.81|83.11|83.5|82.8|276
1670224800000|2022-12-05 07:20:00|83.57|82.87|83.57|82.87|83.63|82.93|83.53|82.83|168
1670225100000|2022-12-05 07:25:00|83.58|82.88|83.86|83.16|83.9|83.2|83.58|82.88|226
1670225400000|2022-12-05 07:30:00|83.85|83.15|83.69|82.99|83.94|83.24|83.67|82.97|249
1670225700000|2022-12-05 07:35:00|83.7|83|83.74|83.04|83.75|83.05|83.64|82.94|240
1670226000000|2022-12-05 07:40:00|83.75|83.05|83.78|83.08|83.79|83.09|83.69|82.99|167
1670226300000|2022-12-05 07:45:00|83.79|83.09|83.82|83.12|83.91|83.21|83.73|83.03|233
1670226600000|2022-12-05 07:50:00|83.83|83.13|83.85|83.15|84.21|83.51|83.77|83.07|299
1670226900000|2022-12-05 07:55:00|83.86|83.16|83.7|83|83.95|83.25|83.68|82.98|309
1670227200000|2022-12-05 08:00:00|83.71|83.01|84.01|83.31|84.05|83.35|83.71|83.01|305
1670227500000|2022-12-05 08:05:00|84.02|83.32|83.88|83.18|84.19|83.49|83.86|83.16|309
1670227800000|2022-12-05 08:10:00|83.87|83.17|83.84|83.14|84.01|83.31|83.74|83.04|292
1670228100000|2022-12-05 08:15:00|83.85|83.15|84.04|83.34|84.06|83.36|83.81|83.11|222
1670228400000|2022-12-05 08:20:00|84.05|83.35|84.26|83.56|84.34|83.64|84|83.3|277
1670228700000|2022-12-05 08:25:00|84.25|83.55|84.07|83.37|84.36|83.66|84.05|83.35|343
1670229000000|2022-12-05 08:30:00|84.06|83.36|83.97|83.27|84.22|83.52|83.95|83.25|348
1670229300000|2022-12-05 08:35:00|83.95|83.25|83.92|83.22|84.02|83.32|83.89|83.19|274
1670229600000|2022-12-05 08:40:00|83.93|83.23|84.21|83.51|84.24|83.54|83.92|83.22|333
1670229900000|2022-12-05 08:45:00|84.2|83.5|83.75|83.05|84.23|83.53|83.74|83.04|387
1670230200000|2022-12-05 08:50:00|83.73|83.03|83.41|82.71|83.78|83.08|83.38|82.68|370
1670230500000|2022-12-05 08:55:00|83.42|82.72|83.46|82.76|83.69|82.99|83.38|82.68|303
1670230800000|2022-12-05 09:00:00|83.47|82.77|83.57|82.87|83.58|82.88|83.36|82.66|285
1670231100000|2022-12-05 09:05:00|83.58|82.88|83.3|82.6|83.66|82.96|83.29|82.59|240
1670231400000|2022-12-05 09:10:00|83.29|82.59|83.41|82.71|83.5|82.8|83.28|82.58|196
1670231700000|2022-12-05 09:15:00|83.42|82.72|83.44|82.74|83.51|82.81|83.39|82.69|151
1670232000000|2022-12-05 09:20:00|83.43|82.73|83.3|82.6|83.54|82.84|83.27|82.57|210
1670232300000|2022-12-05 09:25:00|83.31|82.61|83.2|82.5|83.42|82.72|83.19|82.49|222
1670232600000|2022-12-05 09:30:00|83.21|82.51|83.23|82.53|83.25|82.55|83.17|82.47|257
1670232900000|2022-12-05 09:35:00|83.24|82.54|83.22|82.52|83.44|82.74|83.17|82.47|224
1670233200000|2022-12-05 09:40:00|83.23|82.53|83.2|82.5|83.37|82.67|83.13|82.43|210
1670233500000|2022-12-05 09:45:00|83.21|82.51|83.25|82.55|83.34|82.64|83.13|82.43|228
1670233800000|2022-12-05 09:50:00|83.26|82.56|83.16|82.46|83.28|82.58|83.14|82.44|191
1670234100000|2022-12-05 09:55:00|83.18|82.48|83.14|82.44|83.27|82.57|83.14|82.44|220
1670234400000|2022-12-05 10:00:00|83.15|82.45|83.21|82.51|83.23|82.53|83.11|82.41|166
1670234700000|2022-12-05 10:05:00|83.22|82.52|83.06|82.36|83.22|82.52|83.03|82.33|225
1670235000000|2022-12-05 10:10:00|83.05|82.35|83.26|82.56|83.27|82.57|83.05|82.35|146
1670235300000|2022-12-05 10:15:00|83.27|82.57|83.49|82.79|83.53|82.83|83.22|82.52|155
1670235600000|2022-12-05 10:20:00|83.48|82.78|83.3|82.6|83.5|82.8|83.21|82.51|163
1670235900000|2022-12-05 10:25:00|83.29|82.59|83.38|82.68|83.4|82.7|83.29|82.59|113
1670236200000|2022-12-05 10:30:00|83.37|82.67|83.33|82.63|83.52|82.82|83.31|82.61|159
1670236500000|2022-12-05 10:35:00|83.34|82.64|83.41|82.71|83.41|82.71|83.31|82.61|140
1670236800000|2022-12-05 10:40:00|83.42|82.72|83.48|82.78|83.6|82.9|83.4|82.7|236
1670237100000|2022-12-05 10:45:00|83.49|82.79|83.49|82.79|83.59|82.89|83.47|82.77|140
1670237400000|2022-12-05 10:50:00|83.5|82.8|83.51|82.81|83.52|82.82|83.44|82.74|119
1670237700000|2022-12-05 10:55:00|83.52|82.82|83.48|82.78|83.52|82.82|83.42|82.72|106
1670238000000|2022-12-05 11:00:00|83.49|82.79|83.43|82.73|83.65|82.95|83.42|82.72|194
1670238300000|2022-12-05 11:05:00|83.42|82.72|83.59|82.89|83.63|82.93|83.41|82.71|143
1670238600000|2022-12-05 11:10:00|83.6|82.9|83.64|82.94|83.81|83.11|83.58|82.88|205
1670238900000|2022-12-05 11:15:00|83.63|82.93|83.49|82.79|83.64|82.94|83.39|82.69|197
1670239200000|2022-12-05 11:20:00|83.48|82.78|83.48|82.78|83.56|82.86|83.4|82.7|90
1670239500000|2022-12-05 11:25:00|83.49|82.79|83.48|82.78|83.58|82.88|83.47|82.77|152
1670239800000|2022-12-05 11:30:00|83.49|82.79|83.62|82.92|83.69|82.99|83.48|82.78|197
1670240100000|2022-12-05 11:35:00|83.61|82.91|83.77|83.07|83.81|83.11|83.6|82.9|202
1670240400000|2022-12-05 11:40:00|83.78|83.08|83.89|83.19|84.09|83.39|83.77|83.07|253
1670240700000|2022-12-05 11:45:00|83.88|83.18|83.58|82.88|83.9|83.2|83.53|82.83|302
1670241000000|2022-12-05 11:50:00|83.59|82.89|83.61|82.91|83.73|83.03|83.52|82.82|135
1670241300000|2022-12-05 11:55:00|83.62|82.92|83.65|82.95|83.8|83.1|83.61|82.91|117
1670241600000|2022-12-05 12:00:00|83.64|82.94|83.58|82.88|83.81|83.11|83.56|82.86|199
1670241900000|2022-12-05 12:05:00|83.59|82.89|84.07|83.37|84.09|83.39|83.53|82.83|311
1670242200000|2022-12-05 12:10:00|84.06|83.36|83.62|82.92|84.29|83.59|83.6|82.9|397
1670242500000|2022-12-05 12:15:00|83.63|82.93|83.28|82.58|83.78|83.08|83.28|82.58|290
1670242800000|2022-12-05 12:20:00|83.27|82.57|83.36|82.66|83.44|82.74|83.21|82.51|269
1670243100000|2022-12-05 12:25:00|83.37|82.67|83.43|82.73|83.52|82.82|83.27|82.57|188
1670243400000|2022-12-05 12:30:00|83.42|82.72|83.37|82.67|83.47|82.77|83.31|82.61|173
1670243700000|2022-12-05 12:35:00|83.38|82.68|83.42|82.72|83.47|82.77|83.33|82.63|191
1670244000000|2022-12-05 12:40:00|83.41|82.71|83.39|82.69|83.42|82.72|83.18|82.48|243
1670244300000|2022-12-05 12:45:00|83.38|82.68|83.4|82.7|83.47|82.77|83.32|82.62|160
1670244600000|2022-12-05 12:50:00|83.41|82.71|83.56|82.86|83.56|82.86|83.4|82.7|100
1670244900000|2022-12-05 12:55:00|83.55|82.85|83.58|82.88|83.65|82.95|83.55|82.85|192
1670245200000|2022-12-05 13:00:00|83.57|82.87|83.56|82.86|83.61|82.91|83.51|82.81|109
1670245500000|2022-12-05 13:05:00|83.55|82.85|83.5|82.8|83.62|82.92|83.38|82.68|132
1670245800000|2022-12-05 13:10:00|83.51|82.81|83.62|82.92|83.62|82.92|83.5|82.8|139
1670246100000|2022-12-05 13:15:00|83.61|82.91|83.82|83.12|83.83|83.13|83.43|82.73|267
1670246400000|2022-12-05 13:20:00|83.81|83.11|83.63|82.93|85.04|84.34|83.4|82.7|543
1670246700000|2022-12-05 13:25:00|83.64|82.94|83.77|83.07|83.91|83.21|83.47|82.77|378
1670247000000|2022-12-05 13:30:00|83.78|83.08|83.84|83.14|83.91|83.21|83.62|82.92|321
1670247300000|2022-12-05 13:35:00|83.83|83.13|84.01|83.31|84.13|83.43|83.83|83.13|328
1670247600000|2022-12-05 13:40:00|84|83.3|83.9|83.2|84.12|83.42|83.89|83.19|253
1670247900000|2022-12-05 13:45:00|83.89|83.19|83.73|83.03|84.03|83.33|83.67|82.97|278
1670248200000|2022-12-05 13:50:00|83.72|83.02|84.01|83.31|84.32|83.62|83.67|82.97|343
1670248500000|2022-12-05 13:55:00|84|83.3|83.73|83.03|84.17|83.47|83.72|83.02|350
1670248800000|2022-12-05 14:00:00|83.72|83.02|84.08|83.38|84.1|83.4|83.69|82.99|287
1670249100000|2022-12-05 14:05:00|84.07|83.37|83.94|83.24|84.09|83.39|83.9|83.2|240
1670249400000|2022-12-05 14:10:00|83.93|83.23|84.18|83.48|84.29|83.59|83.93|83.23|282
1670249700000|2022-12-05 14:15:00|84.17|83.47|83.91|83.21|84.2|83.5|83.89|83.19|336
1670250000000|2022-12-05 14:20:00|83.9|83.2|83.79|83.09|83.98|83.28|83.78|83.08|252
1670250300000|2022-12-05 14:25:00|83.81|83.11|83.54|82.84|83.88|83.18|83.53|82.83|281
1670250600000|2022-12-05 14:30:00|83.53|82.83|83.73|83.03|83.82|83.12|83.48|82.78|347
1670250900000|2022-12-05 14:35:00|83.72|83.02|83.67|82.97|83.75|83.05|83.66|82.96|222
1670251200000|2022-12-05 14:40:00|83.66|82.96|83.6|82.9|83.68|82.98|83.55|82.85|227
1670251500000|2022-12-05 14:45:00|83.59|82.89|83.7|83|83.71|83.01|83.49|82.79|238
1670251800000|2022-12-05 14:50:00|83.71|83.01|83.43|82.73|83.71|83.01|83.23|82.53|242
1670252100000|2022-12-05 14:55:00|83.44|82.74|83.21|82.51|83.48|82.78|83.07|82.37|346
1670252400000|2022-12-05 15:00:00|83.2|82.5|82.69|81.99|83.2|82.5|82.24|81.54|599
1670252700000|2022-12-05 15:05:00|82.68|81.98|82.02|81.32|82.72|82.02|81.62|80.92|534
1670253000000|2022-12-05 15:10:00|82.01|81.31|81.87|81.17|82.35|81.65|81.77|81.07|498
1670253300000|2022-12-05 15:15:00|81.88|81.18|82.05|81.35|82.26|81.56|81.82|81.12|356
1670253600000|2022-12-05 15:20:00|82.06|81.36|82.04|81.34|82.2|81.5|81.95|81.25|318
1670253900000|2022-12-05 15:25:00|82.03|81.33|81.81|81.11|82.07|81.37|81.77|81.07|355
1670254200000|2022-12-05 15:30:00|81.8|81.1|82.3|81.6|82.37|81.67|81.64|80.94|437
1670254500000|2022-12-05 15:35:00|82.29|81.59|82.11|81.41|82.52|81.82|82.08|81.38|372
1670254800000|2022-12-05 15:40:00|82.1|81.4|82.23|81.53|82.24|81.54|82.01|81.31|274
1670255100000|2022-12-05 15:45:00|82.21|81.51|82.09|81.39|82.24|81.54|82.04|81.34|245
1670255400000|2022-12-05 15:50:00|82.1|81.4|81.95|81.25|82.16|81.46|81.9|81.2|228
1670255700000|2022-12-05 15:55:00|81.94|81.24|82.11|81.41|82.12|81.42|81.92|81.22|178
1670256000000|2022-12-05 16:00:00|82.12|81.42|82.03|81.33|82.13|81.43|81.81|81.11|247
1670256300000|2022-12-05 16:05:00|82.02|81.32|82.19|81.49|82.2|81.5|82.02|81.32|222
1670256600000|2022-12-05 16:10:00|82.2|81.5|82.24|81.54|82.34|81.64|82.11|81.41|250
1670256900000|2022-12-05 16:15:00|82.23|81.53|81.41|80.71|82.24|81.54|81.35|80.65|320
1670257200000|2022-12-05 16:20:00|81.42|80.72|81.31|80.61|81.51|80.81|81.06|80.36|466
1670257500000|2022-12-05 16:25:00|81.32|80.62|81.7|81|81.77|81.07|81.01|80.31|368
1670257800000|2022-12-05 16:30:00|81.71|81.01|81.89|81.19|81.97|81.27|81.57|80.87|308
1670258100000|2022-12-05 16:35:00|81.88|81.18|81.69|80.99|81.99|81.29|81.61|80.91|257
1670258400000|2022-12-05 16:40:00|81.68|80.98|81.53|80.83|81.76|81.06|81.49|80.79|223
1670258700000|2022-12-05 16:45:00|81.54|80.84|81.52|80.82|81.67|80.97|81.49|80.79|195
1670259000000|2022-12-05 16:50:00|81.51|80.81|81.63|80.93|81.64|80.94|81.49|80.79|160
1670259300000|2022-12-05 16:55:00|81.62|80.92|81.19|80.49|81.62|80.92|81.07|80.37|269
1670259600000|2022-12-05 17:00:00|81.18|80.48|81.28|80.58|81.32|80.62|80.96|80.26|234
1670259900000|2022-12-05 17:05:00|81.29|80.59|81.58|80.88|81.63|80.93|81.13|80.43|305
1670260200000|2022-12-05 17:10:00|81.59|80.89|81.59|80.89|81.65|80.95|81.41|80.71|247
1670260500000|2022-12-05 17:15:00|81.58|80.88|81.34|80.64|81.58|80.88|81.29|80.59|220
1670260800000|2022-12-05 17:20:00|81.35|80.65|81.39|80.69|81.44|80.74|81.25|80.55|293
1670261100000|2022-12-05 17:25:00|81.4|80.7|81.4|80.7|81.49|80.79|81.27|80.57|253
1670261400000|2022-12-05 17:30:00|81.41|80.71|81.37|80.67|81.48|80.78|81.36|80.66|207
1670261700000|2022-12-05 17:35:00|81.36|80.66|81.69|80.99|81.72|81.02|81.33|80.63|226
1670262000000|2022-12-05 17:40:00|81.68|80.98|81.66|80.96|81.69|80.99|81.55|80.85|197
1670262300000|2022-12-05 17:45:00|81.67|80.97|81.77|81.07|82.03|81.33|81.59|80.89|295
1670262600000|2022-12-05 17:50:00|81.78|81.08|81.49|80.79|81.78|81.08|81.41|80.71|255
1670262900000|2022-12-05 17:55:00|81.48|80.78|81.55|80.85|81.56|80.86|81.39|80.69|212
1670263200000|2022-12-05 18:00:00|81.56|80.86|81.61|80.91|81.61|80.91|81.49|80.79|199
1670263500000|2022-12-05 18:05:00|81.6|80.9|81.51|80.81|81.62|80.92|81.47|80.77|193
1670263800000|2022-12-05 18:10:00|81.5|80.8|81.74|81.04|81.84|81.14|81.49|80.79|258
1670264100000|2022-12-05 18:15:00|81.75|81.05|82.05|81.35|82.22|81.52|81.74|81.04|327
1670264400000|2022-12-05 18:20:00|82.04|81.34|82.05|81.35|82.15|81.45|81.9|81.2|254
1670264700000|2022-12-05 18:25:00|82.06|81.36|82.03|81.33|82.09|81.39|81.93|81.23|218
1670265000000|2022-12-05 18:30:00|82.04|81.34|81.96|81.26|82.04|81.34|81.9|81.2|218
1670265300000|2022-12-05 18:35:00|81.97|81.27|82.01|81.31|82.03|81.33|81.86|81.16|174
1670265600000|2022-12-05 18:40:00|82|81.3|81.93|81.23|82.01|81.31|81.87|81.17|153
1670265900000|2022-12-05 18:45:00|81.92|81.22|81.81|81.11|81.95|81.25|81.79|81.09|157
1670266200000|2022-12-05 18:50:00|81.8|81.1|81.58|80.88|81.85|81.15|81.54|80.84|197
1670266500000|2022-12-05 18:55:00|81.57|80.87|81.55|80.85|81.61|80.91|81.47|80.77|190
1670266800000|2022-12-05 19:00:00|81.56|80.86|81.37|80.67|81.57|80.87|81.29|80.59|220
1670267100000|2022-12-05 19:05:00|81.38|80.68|81.26|80.56|81.38|80.68|81.24|80.54|140
1670267400000|2022-12-05 19:10:00|81.25|80.55|81.08|80.38|81.27|80.57|81.07|80.37|206
1670267700000|2022-12-05 19:15:00|81.09|80.39|80.46|79.76|81.12|80.42|80.41|79.71|437
1670268000000|2022-12-05 19:20:00|80.47|79.77|80.34|79.64|80.52|79.82|80.11|79.41|403
1670268300000|2022-12-05 19:25:00|80.35|79.65|80.44|79.74|80.48|79.78|80.21|79.51|389
1670268600000|2022-12-05 19:30:00|80.45|79.75|80.33|79.63|80.45|79.75|80.12|79.42|354
1670268900000|2022-12-05 19:35:00|80.32|79.62|80.56|79.86|80.68|79.98|80.3|79.6|270
1670269200000|2022-12-05 19:40:00|80.57|79.87|80.57|79.87|80.59|79.89|80.44|79.74|195
1670269500000|2022-12-05 19:45:00|80.59|79.89|80.41|79.71|80.62|79.92|80.37|79.67|182
1670269800000|2022-12-05 19:50:00|80.42|79.72|80.7|80|80.74|80.04|80.41|79.71|193
1670270100000|2022-12-05 19:55:00|80.71|80.01|80.54|79.84|80.71|80.01|80.49|79.79|146
1670270400000|2022-12-05 20:00:00|80.53|79.83|80.51|79.81|80.53|79.83|80.34|79.64|227
1670270700000|2022-12-05 20:05:00|80.5|79.8|80.6|79.9|80.61|79.91|80.47|79.77|175
1670271000000|2022-12-05 20:10:00|80.59|79.89|80.53|79.83|80.6|79.9|80.47|79.77|143
1670271300000|2022-12-05 20:15:00|80.52|79.82|80.19|79.49|80.52|79.82|80.16|79.46|201
1670271600000|2022-12-05 20:20:00|80.18|79.48|79.97|79.27|80.19|79.49|79.77|79.07|249
1670271900000|2022-12-05 20:25:00|79.98|79.28|79.95|79.25|80|79.3|79.9|79.2|138
1670272200000|2022-12-05 20:30:00|79.94|79.24|80|79.3|80.04|79.34|79.89|79.19|147
1670272500000|2022-12-05 20:35:00|79.99|79.29|80.08|79.38|80.17|79.47|79.99|79.29|168
1670272800000|2022-12-05 20:40:00|80.07|79.37|80.14|79.44|80.18|79.48|79.94|79.24|177
1670273100000|2022-12-05 20:45:00|80.15|79.45|80.17|79.47|80.19|79.49|80.06|79.36|164
1670273400000|2022-12-05 20:50:00|80.18|79.48|80.21|79.51|80.25|79.55|80.08|79.38|119
1670273700000|2022-12-05 20:55:00|80.22|79.52|80.27|79.57|80.35|79.65|80.18|79.48|237
1670274000000|2022-12-05 21:00:00|80.28|79.58|80.25|79.55|80.28|79.58|80.12|79.42|250
1670274300000|2022-12-05 21:05:00|80.24|79.54|80.25|79.55|80.26|79.56|80.11|79.41|204
1670274600000|2022-12-05 21:10:00|80.24|79.54|80.18|79.48|80.24|79.54|80.15|79.45|166
1670274900000|2022-12-05 21:15:00|80.17|79.47|80.3|79.6|80.33|79.63|80.13|79.43|150
1670275200000|2022-12-05 21:20:00|80.31|79.61|80.33|79.63|80.35|79.65|80.21|79.51|158
1670275500000|2022-12-05 21:25:00|80.34|79.64|80.33|79.63|80.34|79.64|80.24|79.54|136
1670275800000|2022-12-05 21:30:00|80.32|79.62|80.28|79.58|80.33|79.63|80.15|79.45|206
1670276100000|2022-12-05 21:35:00|80.29|79.59|80.31|79.61|80.32|79.62|80.23|79.53|111
1670276400000|2022-12-05 21:40:00|80.32|79.62|80.39|79.69|80.45|79.75|80.25|79.55|157
1670276700000|2022-12-05 21:45:00|80.38|79.68|80.45|79.75|80.46|79.76|80.31|79.61|178
1670277000000|2022-12-05 21:50:00|80.43|79.73|80.39|79.69|80.47|79.77|80.35|79.65|166
1670277300000|2022-12-05 21:55:00|80.37|79.67|80.42|79.72|80.44|79.74|80.33|79.63|151
1670277600000|2022-12-05 22:00:00|80.41|79.71|80.4|79.7|80.42|79.72|80.28|79.58|136
1670277900000|2022-12-05 22:05:00|80.39|79.69|80.33|79.63|80.4|79.7|80.29|79.59|77
1670278200000|2022-12-05 22:10:00|80.32|79.62|80.37|79.67|80.38|79.68|80.26|79.56|59
1670278500000|2022-12-05 22:15:00|80.38|79.68|80.39|79.69|80.41|79.71|80.33|79.63|53
1670278800000|2022-12-05 22:20:00|80.4|79.7|80.29|79.59|80.4|79.7|80.27|79.57|56
1670279100000|2022-12-05 22:25:00|80.28|79.58|80.3|79.6|80.3|79.6|80.24|79.54|75
1670279400000|2022-12-05 22:30:00|80.29|79.59|80.38|79.68|80.38|79.68|80.29|79.59|38
1670279700000|2022-12-05 22:35:00|80.39|79.69|80.56|79.86|80.56|79.86|80.36|79.66|73
1670280000000|2022-12-05 22:40:00|80.55|79.85|80.57|79.87|80.6|79.9|80.47|79.77|126
1670280300000|2022-12-05 22:45:00|80.56|79.86|80.56|79.86|80.57|79.87|80.45|79.75|69
1670280600000|2022-12-05 22:50:00|80.55|79.85|80.71|80.01|80.74|80.04|80.5|79.8|127
1670280900000|2022-12-05 22:55:00|80.72|80.02|80.78|80.08|80.85|80.15|80.67|79.97|184
1670281200000|2022-12-05 23:00:00|80.77|80.07|80.74|80.04|80.77|80.07|80.61|79.91|150
1670281500000|2022-12-05 23:05:00|80.73|80.03|80.78|80.08|80.97|80.27|80.73|80.03|206
1670281800000|2022-12-05 23:10:00|80.79|80.09|80.69|79.99|80.81|80.11|80.68|79.98|194
1670282100000|2022-12-05 23:15:00|80.68|79.98|80.54|79.84|80.75|80.05|80.47|79.77|166
1670282400000|2022-12-05 23:20:00|80.53|79.83|80.4|79.7|80.58|79.88|80.3|79.6|216
1670282700000|2022-12-05 23:25:00|80.41|79.71|80.37|79.67|80.42|79.72|80.17|79.47|198
1670283000000|2022-12-05 23:30:00|80.36|79.66|80.5|79.8|80.54|79.84|80.32|79.62|184
1670283300000|2022-12-05 23:35:00|80.51|79.81|80.77|80.07|80.77|80.07|80.48|79.78|150
1670283600000|2022-12-05 23:40:00|80.8|80.1|80.67|79.97|80.8|80.1|80.52|79.82|168
1670283900000|2022-12-05 23:45:00|80.66|79.96|80.6|79.9|80.69|79.99|80.57|79.87|150
1670284200000|2022-12-05 23:50:00|80.61|79.91|80.55|79.85|80.62|79.92|80.46|79.76|127
1670284500000|2022-12-05 23:55:00|80.54|79.84|80.55|79.85|80.64|79.94|80.54|79.84|144
1670284800000|2022-12-06 00:00:00|80.56|79.86|80.71|80.01|80.74|80.04|80.45|79.75|155
1670285100000|2022-12-06 00:05:00|80.72|80.02|80.97|80.27|80.98|80.28|80.71|80.01|262
1670285400000|2022-12-06 00:10:00|80.96|80.26|81.21|80.51|81.32|80.62|80.88|80.18|302
1670285700000|2022-12-06 00:15:00|81.22|80.52|80.85|80.15|81.22|80.52|80.83|80.13|276
1670286000000|2022-12-06 00:20:00|80.86|80.16|81.28|80.58|81.3|80.6|80.85|80.15|281
1670286300000|2022-12-06 00:25:00|81.27|80.57|81.18|80.48|81.28|80.58|81|80.3|242
1670286600000|2022-12-06 00:30:00|81.17|80.47|81.17|80.47|81.21|80.51|81.04|80.34|215
1670286900000|2022-12-06 00:35:00|81.18|80.48|81.41|80.71|81.49|80.79|81.1|80.4|279
1670287200000|2022-12-06 00:40:00|81.42|80.72|81.67|80.97|81.7|81|81.32|80.62|231
1670287500000|2022-12-06 00:45:00|81.66|80.96|81.55|80.85|81.68|80.98|81.51|80.81|173
1670287800000|2022-12-06 00:50:00|81.54|80.84|81.82|81.12|81.85|81.15|81.5|80.8|238
1670288100000|2022-12-06 00:55:00|81.81|81.11|81.67|80.97|81.82|81.12|81.53|80.83|209
1670288400000|2022-12-06 01:00:00|81.66|80.96|81.61|80.91|81.7|81|81.5|80.8|216
1670288700000|2022-12-06 01:05:00|81.62|80.92|81.63|80.93|81.76|81.06|81.58|80.88|169
1670289000000|2022-12-06 01:10:00|81.62|80.92|81.8|81.1|81.81|81.11|81.57|80.87|152
1670289300000|2022-12-06 01:15:00|81.79|81.09|81.49|80.79|81.81|81.11|81.49|80.79|205
1670289600000|2022-12-06 01:20:00|81.5|80.8|81.4|80.7|81.59|80.89|81.39|80.69|206
1670289900000|2022-12-06 01:25:00|81.39|80.69|81.3|80.6|81.43|80.73|81.27|80.57|220
1670290200000|2022-12-06 01:30:00|81.29|80.59|81.31|80.61|81.45|80.75|81.29|80.59|184
1670290500000|2022-12-06 01:35:00|81.3|80.6|81.29|80.59|81.43|80.73|81.27|80.57|168
1670290800000|2022-12-06 01:40:00|81.28|80.58|81.15|80.45|81.28|80.58|81.11|80.41|181
1670291100000|2022-12-06 01:45:00|81.14|80.44|81.22|80.52|81.27|80.57|81.12|80.42|114
1670291400000|2022-12-06 01:50:00|81.23|80.53|81.11|80.41|81.25|80.55|81.07|80.37|137
1670291700000|2022-12-06 01:55:00|81.12|80.42|81.04|80.34|81.12|80.42|81.01|80.31|171
1670292000000|2022-12-06 02:00:00|81.03|80.33|81.19|80.49|81.21|80.51|81|80.3|156
1670292300000|2022-12-06 02:05:00|81.18|80.48|81.37|80.67|81.4|80.7|81.18|80.48|186
1670292600000|2022-12-06 02:10:00|81.36|80.66|81.59|80.89|81.6|80.9|81.32|80.62|194
1670292900000|2022-12-06 02:15:00|81.58|80.88|81.32|80.62|81.59|80.89|81.29|80.59|273
1670293200000|2022-12-06 02:20:00|81.34|80.64|81.32|80.62|81.52|80.82|81.31|80.61|197
1670293500000|2022-12-06 02:25:00|81.31|80.61|81.45|80.75|81.54|80.84|81.3|80.6|166
1670293800000|2022-12-06 02:30:00|81.46|80.76|81.46|80.76|81.56|80.86|81.41|80.71|168
1670294100000|2022-12-06 02:35:00|81.47|80.77|81.77|81.07|81.91|81.21|81.46|80.76|299
1670294400000|2022-12-06 02:40:00|81.78|81.08|81.52|80.82|81.78|81.08|81.45|80.75|214
1670294700000|2022-12-06 02:45:00|81.51|80.81|81.57|80.87|81.65|80.95|81.48|80.78|138
1670295000000|2022-12-06 02:50:00|81.56|80.86|81.44|80.74|81.58|80.88|81.39|80.69|153
1670295300000|2022-12-06 02:55:00|81.45|80.75|81.49|80.79|81.5|80.8|81.39|80.69|87
1670295600000|2022-12-06 03:00:00|81.51|80.81|81.58|80.88|81.6|80.9|81.4|80.7|143
1670295900000|2022-12-06 03:05:00|81.59|80.89|81.59|80.89|81.63|80.93|81.56|80.86|148
1670296200000|2022-12-06 03:10:00|81.58|80.88|81.7|81|81.73|81.03|81.56|80.86|132
1670296500000|2022-12-06 03:15:00|81.72|81.02|81.76|81.06|81.79|81.09|81.69|80.99|124
1670296800000|2022-12-06 03:20:00|81.75|81.05|81.96|81.26|81.97|81.27|81.74|81.04|134
1670297100000|2022-12-06 03:25:00|81.95|81.25|82.06|81.36|82.12|81.42|81.89|81.19|189
1670297400000|2022-12-06 03:30:00|82.05|81.35|81.9|81.2|82.1|81.4|81.87|81.17|164
1670297700000|2022-12-06 03:35:00|81.89|81.19|81.83|81.13|81.91|81.21|81.78|81.08|134
1670298000000|2022-12-06 03:40:00|81.81|81.11|81.96|81.26|81.98|81.28|81.77|81.07|161
1670298300000|2022-12-06 03:45:00|81.95|81.25|82.01|81.31|82.04|81.34|81.88|81.18|135
1670298600000|2022-12-06 03:50:00|82.02|81.32|81.75|81.05|82.02|81.32|81.69|80.99|173
1670298900000|2022-12-06 03:55:00|81.74|81.04|81.59|80.89|81.75|81.05|81.53|80.83|225
1670299200000|2022-12-06 04:00:00|81.6|80.9|81.48|80.78|81.69|80.99|81.36|80.66|220
1670299500000|2022-12-06 04:05:00|81.47|80.77|81.34|80.64|81.53|80.83|81.34|80.64|158
1670299800000|2022-12-06 04:10:00|81.35|80.65|81.29|80.59|81.35|80.65|81.07|80.37|248
1670300100000|2022-12-06 04:15:00|81.28|80.58|80.95|80.25|81.28|80.58|80.53|79.83|310
1670300400000|2022-12-06 04:20:00|80.93|80.23|81.08|80.38|81.19|80.49|80.89|80.19|175
1670300700000|2022-12-06 04:25:00|81.07|80.37|80.99|80.29|81.09|80.39|80.87|80.17|166
1670301000000|2022-12-06 04:30:00|80.98|80.28|80.95|80.25|81.05|80.35|80.85|80.15|227
1670301300000|2022-12-06 04:35:00|80.94|80.24|81.05|80.35|81.07|80.37|80.94|80.24|157
1670301600000|2022-12-06 04:40:00|81.04|80.34|81.08|80.38|81.21|80.51|81.03|80.33|171
1670301900000|2022-12-06 04:45:00|81.07|80.37|81.08|80.38|81.2|80.5|81.06|80.36|194
1670302200000|2022-12-06 04:50:00|81.09|80.39|81.18|80.48|81.21|80.51|81.05|80.35|168
1670302500000|2022-12-06 04:55:00|81.19|80.49|81.09|80.39|81.21|80.51|81.03|80.33|110
1670302800000|2022-12-06 05:00:00|81.11|80.41|81.02|80.32|81.12|80.42|80.98|80.28|140
1670303100000|2022-12-06 05:05:00|81.03|80.33|81.02|80.32|81.06|80.36|81.01|80.31|150
1670303400000|2022-12-06 05:10:00|81.03|80.33|81|80.3|81.06|80.36|80.97|80.27|128
1670303700000|2022-12-06 05:15:00|81.01|80.31|81|80.3|81.06|80.36|80.8|80.1|211
1670304000000|2022-12-06 05:20:00|81.01|80.31|80.95|80.25|81.05|80.35|80.95|80.25|140
1670304300000|2022-12-06 05:25:00|80.96|80.26|80.85|80.15|80.98|80.28|80.83|80.13|169
1670304600000|2022-12-06 05:30:00|80.84|80.14|80.68|79.98|80.89|80.19|80.59|79.89|242
1670304900000|2022-12-06 05:35:00|80.69|79.99|80.66|79.96|80.82|80.12|80.62|79.92|175
1670305200000|2022-12-06 05:40:00|80.65|79.95|80.83|80.13|80.85|80.15|80.52|79.82|186
1670305500000|2022-12-06 05:45:00|80.84|80.14|80.67|79.97|80.86|80.16|80.63|79.93|171
1670305800000|2022-12-06 05:50:00|80.66|79.96|80.72|80.02|80.73|80.03|80.63|79.93|155
1670306100000|2022-12-06 05:55:00|80.71|80.01|80.62|79.92|80.76|80.06|80.62|79.92|94
1670306400000|2022-12-06 06:00:00|80.6|79.9|80.73|80.03|80.76|80.06|80.35|79.65|307
1670306700000|2022-12-06 06:05:00|80.72|80.02|80.87|80.17|80.87|80.17|80.69|79.99|157
1670307000000|2022-12-06 06:10:00|80.88|80.18|80.89|80.19|80.94|80.24|80.82|80.12|131
1670307300000|2022-12-06 06:15:00|80.88|80.18|80.96|80.26|81.02|80.32|80.85|80.15|141
1670307600000|2022-12-06 06:20:00|80.95|80.25|80.81|80.11|80.95|80.25|80.74|80.04|189
1670307900000|2022-12-06 06:25:00|80.8|80.1|80.93|80.23|80.94|80.24|80.75|80.05|145
1670308200000|2022-12-06 06:30:00|80.9|80.2|81.05|80.35|81.08|80.38|80.88|80.18|181
1670308500000|2022-12-06 06:35:00|81.04|80.34|80.97|80.27|81.05|80.35|80.88|80.18|199
1670308800000|2022-12-06 06:40:00|80.96|80.26|80.78|80.08|80.97|80.27|80.78|80.08|176
1670309100000|2022-12-06 06:45:00|80.8|80.1|80.88|80.18|80.93|80.23|80.8|80.1|113
1670309400000|2022-12-06 06:50:00|80.89|80.19|80.91|80.21|80.93|80.23|80.81|80.11|136
1670309700000|2022-12-06 06:55:00|80.9|80.2|80.79|80.09|80.9|80.2|80.75|80.05|129
1670310000000|2022-12-06 07:00:00|80.78|80.08|80.8|80.1|80.85|80.15|80.73|80.03|187
1670310300000|2022-12-06 07:05:00|80.79|80.09|80.77|80.07|80.8|80.1|80.74|80.04|114
1670310600000|2022-12-06 07:10:00|80.78|80.08|80.93|80.23|80.94|80.24|80.77|80.07|169
1670310900000|2022-12-06 07:15:00|80.92|80.22|81.01|80.31|81.03|80.33|80.9|80.2|167
1670311200000|2022-12-06 07:20:00|81.02|80.32|81.01|80.31|81.02|80.32|80.95|80.25|150
1670311500000|2022-12-06 07:25:00|80.99|80.29|80.99|80.29|81.08|80.38|80.98|80.28|151
1670311800000|2022-12-06 07:30:00|80.97|80.27|80.95|80.25|81.08|80.38|80.92|80.22|126
1670312100000|2022-12-06 07:35:00|80.96|80.26|81.04|80.34|81.05|80.35|80.83|80.13|117
1670312400000|2022-12-06 07:40:00|81.03|80.33|80.93|80.23|81.04|80.34|80.92|80.22|97
1670312700000|2022-12-06 07:45:00|80.92|80.22|80.66|79.96|80.94|80.24|80.6|79.9|241
1670313000000|2022-12-06 07:50:00|80.67|79.97|80.77|80.07|80.79|80.09|80.67|79.97|178
1670313300000|2022-12-06 07:55:00|80.76|80.06|80.73|80.03|80.82|80.12|80.71|80.01|165
1670313600000|2022-12-06 08:00:00|80.74|80.04|80.92|80.22|80.94|80.24|80.46|79.76|257
1670313900000|2022-12-06 08:05:00|80.91|80.21|80.94|80.24|80.98|80.28|80.84|80.14|190
1670314200000|2022-12-06 08:10:00|80.95|80.25|80.94|80.24|81.01|80.31|80.88|80.18|153
1670314500000|2022-12-06 08:15:00|80.95|80.25|80.96|80.26|81.02|80.32|80.94|80.24|130
1670314800000|2022-12-06 08:20:00|80.95|80.25|80.84|80.14|80.97|80.27|80.83|80.13|109
1670315100000|2022-12-06 08:25:00|80.83|80.13|80.73|80.03|80.84|80.14|80.72|80.02|145
1670315400000|2022-12-06 08:30:00|80.74|80.04|80.49|79.79|80.74|80.04|80.27|79.57|264
1670315700000|2022-12-06 08:35:00|80.5|79.8|80.35|79.65|80.6|79.9|80.32|79.62|269
1670316000000|2022-12-06 08:40:00|80.34|79.64|80.59|79.89|80.61|79.91|80.34|79.64|197
1670316300000|2022-12-06 08:45:00|80.6|79.9|80.55|79.85|80.76|80.06|80.51|79.81|178
1670316600000|2022-12-06 08:50:00|80.54|79.84|80.55|79.85|80.59|79.89|80.39|79.69|159
1670316900000|2022-12-06 08:55:00|80.56|79.86|80.7|80|80.73|80.03|80.55|79.85|159
1670317200000|2022-12-06 09:00:00|80.69|79.99|80.54|79.84|80.7|80|80.5|79.8|167
1670317500000|2022-12-06 09:05:00|80.55|79.85|80.49|79.79|80.57|79.87|80.45|79.75|173
1670317800000|2022-12-06 09:10:00|80.5|79.8|80.42|79.72|80.59|79.89|80.41|79.71|149
1670318100000|2022-12-06 09:15:00|80.41|79.71|80.31|79.61|80.48|79.78|80.17|79.47|198
1670318400000|2022-12-06 09:20:00|80.32|79.62|80.28|79.58|80.39|79.69|80.24|79.54|197
1670318700000|2022-12-06 09:25:00|80.29|79.59|80.36|79.66|80.38|79.68|80.22|79.52|139
1670319000000|2022-12-06 09:30:00|80.37|79.67|80.17|79.47|80.37|79.67|79.93|79.23|189
1670319300000|2022-12-06 09:35:00|80.16|79.46|80.23|79.53|80.24|79.54|80.09|79.39|158
1670319600000|2022-12-06 09:40:00|80.22|79.52|80.09|79.39|80.23|79.53|80.04|79.34|149
1670319900000|2022-12-06 09:45:00|80.08|79.38|79.88|79.18|80.17|79.47|79.84|79.14|195
1670320200000|2022-12-06 09:50:00|79.89|79.19|79.57|78.87|79.95|79.25|79.08|78.38|310
1670320500000|2022-12-06 09:55:00|79.56|78.86|79.52|78.82|79.62|78.92|79.47|78.77|214
1670320800000|2022-12-06 10:00:00|79.53|78.83|79.42|78.72|79.59|78.89|79.27|78.57|252
1670321100000|2022-12-06 10:05:00|79.41|78.71|79.65|78.95|79.66|78.96|79.35|78.65|230
1670321400000|2022-12-06 10:10:00|79.66|78.96|79.64|78.94|79.68|78.98|79.55|78.85|138
1670321700000|2022-12-06 10:15:00|79.65|78.95|79.41|78.71|79.69|78.99|79.36|78.66|169
1670322000000|2022-12-06 10:20:00|79.4|78.7|79.37|78.67|79.41|78.71|79.32|78.62|207
1670322300000|2022-12-06 10:25:00|79.38|78.68|79.35|78.65|79.42|78.72|79.33|78.63|126
1670322600000|2022-12-06 10:30:00|79.34|78.64|79.4|78.7|79.6|78.9|79.3|78.6|200
1670322900000|2022-12-06 10:35:00|79.41|78.71|79.34|78.64|79.44|78.74|79.28|78.58|194
1670323200000|2022-12-06 10:40:00|79.35|78.65|79.53|78.83|79.57|78.87|79.3|78.6|182
1670323500000|2022-12-06 10:45:00|79.52|78.82|79.54|78.84|79.58|78.88|79.31|78.61|168
1670323800000|2022-12-06 10:50:00|79.55|78.85|79.59|78.89|79.62|78.92|79.53|78.83|155
1670324100000|2022-12-06 10:55:00|79.6|78.9|79.55|78.85|79.62|78.92|79.54|78.84|101
1670324400000|2022-12-06 11:00:00|79.54|78.84|79.45|78.75|79.63|78.93|79.44|78.74|174
1670324700000|2022-12-06 11:05:00|79.46|78.76|79.58|78.88|79.59|78.89|79.45|78.75|179
1670325000000|2022-12-06 11:10:00|79.57|78.87|79.42|78.72|79.63|78.93|79.41|78.71|190
1670325300000|2022-12-06 11:15:00|79.43|78.73|79.43|78.73|79.55|78.85|79.41|78.71|167
1670325600000|2022-12-06 11:20:00|79.42|78.72|79.59|78.89|79.69|78.99|79.15|78.45|355
1670325900000|2022-12-06 11:25:00|79.6|78.9|79.55|78.85|79.6|78.9|79.4|78.7|212
1670326200000|2022-12-06 11:30:00|79.56|78.86|79.72|79.02|79.74|79.04|79.47|78.77|208
1670326500000|2022-12-06 11:35:00|79.73|79.03|79.72|79.02|79.81|79.11|79.64|78.94|187
1670326800000|2022-12-06 11:40:00|79.73|79.03|79.86|79.16|79.93|79.23|79.68|78.98|159
1670327100000|2022-12-06 11:45:00|79.87|79.17|79.9|79.2|79.9|79.2|79.69|78.99|199
1670327400000|2022-12-06 11:50:00|79.91|79.21|79.92|79.22|79.92|79.22|79.85|79.15|181
1670327700000|2022-12-06 11:55:00|79.93|79.23|79.96|79.26|80.02|79.32|79.86|79.16|198
1670328000000|2022-12-06 12:00:00|79.95|79.25|79.89|79.19|80.05|79.35|79.88|79.18|198
1670328300000|2022-12-06 12:05:00|79.9|79.2|79.92|79.22|80.05|79.35|79.81|79.11|227
1670328600000|2022-12-06 12:10:00|79.91|79.21|79.89|79.19|79.92|79.22|79.76|79.06|146
1670328900000|2022-12-06 12:15:00|79.9|79.2|79.84|79.14|79.92|79.22|79.8|79.1|192
1670329200000|2022-12-06 12:20:00|79.83|79.13|79.75|79.05|79.84|79.14|79.72|79.02|184
1670329500000|2022-12-06 12:25:00|79.74|79.04|79.86|79.16|79.91|79.21|79.74|79.04|136
1670329800000|2022-12-06 12:30:00|79.87|79.17|79.95|79.25|80.08|79.38|79.83|79.13|147
1670330100000|2022-12-06 12:35:00|79.94|79.24|79.99|79.29|80.09|79.39|79.94|79.24|190
1670330400000|2022-12-06 12:40:00|80|79.3|79.94|79.24|80.06|79.36|79.87|79.17|223
1670330700000|2022-12-06 12:45:00|79.95|79.25|79.81|79.11|79.95|79.25|79.7|79|221
1670331000000|2022-12-06 12:50:00|79.79|79.09|79.85|79.15|79.9|79.2|79.78|79.08|185
1670331300000|2022-12-06 12:55:00|79.86|79.16|79.77|79.07|79.89|79.19|79.75|79.05|157
1670331600000|2022-12-06 13:00:00|79.78|79.08|79.86|79.16|79.86|79.16|79.76|79.06|138
1670331900000|2022-12-06 13:05:00|79.85|79.15|79.66|78.96|79.86|79.16|79.62|78.92|159
1670332200000|2022-12-06 13:10:00|79.67|78.97|79.73|79.03|79.8|79.1|79.63|78.93|166
1670332500000|2022-12-06 13:15:00|79.74|79.04|79.73|79.03|79.82|79.12|79.66|78.96|156
1670332800000|2022-12-06 13:20:00|79.72|79.02|79.95|79.25|79.98|79.28|79.71|79.01|225
1670333100000|2022-12-06 13:25:00|79.93|79.23|79.75|79.05|79.96|79.26|79.71|79.01|207
1670333400000|2022-12-06 13:30:00|79.76|79.06|79.71|79.01|79.79|79.09|79.7|79|167
1670333700000|2022-12-06 13:35:00|79.7|79|79.71|79.01|79.78|79.08|79.67|78.97|118
1670334000000|2022-12-06 13:40:00|79.7|79|79.81|79.11|79.84|79.14|79.69|78.99|117
1670334300000|2022-12-06 13:45:00|79.8|79.1|79.67|78.97|79.85|79.15|79.66|78.96|138
1670334600000|2022-12-06 13:50:00|79.66|78.96|79.52|78.82|79.7|79|79.5|78.8|187
1670334900000|2022-12-06 13:55:00|79.5|78.8|79.54|78.84|79.59|78.89|79.46|78.76|165
1670335200000|2022-12-06 14:00:00|79.55|78.85|79.48|78.78|79.56|78.86|79.38|78.68|171
1670335500000|2022-12-06 14:05:00|79.49|78.79|79.79|79.09|79.82|79.12|79.48|78.78|167
1670335800000|2022-12-06 14:10:00|79.8|79.1|79.86|79.16|79.95|79.25|79.75|79.05|217
1670336100000|2022-12-06 14:15:00|79.85|79.15|79.99|79.29|80.07|79.37|79.85|79.15|197
1670336400000|2022-12-06 14:20:00|79.98|79.28|79.96|79.26|80.02|79.32|79.95|79.25|100
1670336700000|2022-12-06 14:25:00|79.95|79.25|79.81|79.11|79.95|79.25|79.8|79.1|142
1670337000000|2022-12-06 14:30:00|79.8|79.1|79.77|79.07|80.02|79.32|79.75|79.05|209
1670337300000|2022-12-06 14:35:00|79.76|79.06|79.82|79.12|79.94|79.24|79.72|79.02|211
1670337600000|2022-12-06 14:40:00|79.83|79.13|79.61|78.91|79.86|79.16|79.61|78.91|177
1670337900000|2022-12-06 14:45:00|79.62|78.92|79.64|78.94|79.66|78.96|79.42|78.72|309
1670338200000|2022-12-06 14:50:00|79.63|78.93|79.77|79.07|79.96|79.26|79.55|78.85|287
1670338500000|2022-12-06 14:55:00|79.78|79.08|79.65|78.95|79.91|79.21|79.63|78.93|247
1670338800000|2022-12-06 15:00:00|79.64|78.94|79.4|78.7|79.76|79.06|79.39|78.69|266
1670339100000|2022-12-06 15:05:00|79.39|78.69|79.18|78.48|79.55|78.85|79.05|78.35|349
1670339400000|2022-12-06 15:10:00|79.19|78.49|79.13|78.43|79.21|78.51|78.64|77.94|387
1670339700000|2022-12-06 15:15:00|79.12|78.42|79.5|78.8|79.52|78.82|79.01|78.31|370
1670340000000|2022-12-06 15:20:00|79.49|78.79|79.84|79.14|79.84|79.14|79.49|78.79|268
1670340300000|2022-12-06 15:25:00|79.85|79.15|79.55|78.85|79.87|79.17|79.53|78.83|309
1670340600000|2022-12-06 15:30:00|79.56|78.86|79.57|78.87|79.72|79.02|79.5|78.8|268
1670340900000|2022-12-06 15:35:00|79.56|78.86|79.78|79.08|79.85|79.15|79.5|78.8|220
1670341200000|2022-12-06 15:40:00|79.79|79.09|80.07|79.37|80.07|79.37|79.72|79.02|250
1670341500000|2022-12-06 15:45:00|80.06|79.36|80.07|79.37|80.24|79.54|79.94|79.24|352
1670341800000|2022-12-06 15:50:00|80.08|79.38|79.92|79.22|80.17|79.47|79.87|79.17|278
1670342100000|2022-12-06 15:55:00|79.91|79.21|79.82|79.12|80.03|79.33|79.82|79.12|211
1670342400000|2022-12-06 16:00:00|79.83|79.13|79.81|79.11|80.01|79.31|79.79|79.09|253
1670342700000|2022-12-06 16:05:00|79.82|79.12|79.79|79.09|79.9|79.2|79.74|79.04|228
1670343000000|2022-12-06 16:10:00|79.8|79.1|79.71|79.01|79.92|79.22|79.7|79|208
1670343300000|2022-12-06 16:15:00|79.72|79.02|79.61|78.91|79.74|79.04|79.58|78.88|245
1670343600000|2022-12-06 16:20:00|79.6|78.9|79.82|79.12|79.85|79.15|79.58|78.88|214
1670343900000|2022-12-06 16:25:00|79.83|79.13|80.05|79.35|80.05|79.35|79.82|79.12|151
1670344200000|2022-12-06 16:30:00|80.06|79.36|80.04|79.34|80.15|79.45|79.96|79.26|220
1670344500000|2022-12-06 16:35:00|80.05|79.35|79.87|79.17|80.06|79.36|79.86|79.16|156
1670344800000|2022-12-06 16:40:00|79.86|79.16|79.8|79.1|79.88|79.18|79.71|79.01|186
1670345100000|2022-12-06 16:45:00|79.79|79.09|79.76|79.06|79.88|79.18|79.71|79.01|163
1670345400000|2022-12-06 16:50:00|79.77|79.07|79.73|79.03|79.8|79.1|79.69|78.99|148
1670345700000|2022-12-06 16:55:00|79.74|79.04|79.64|78.94|79.74|79.04|79.62|78.92|132
1670346000000|2022-12-06 17:00:00|79.63|78.93|79.74|79.04|79.76|79.06|79.62|78.92|100
1670346300000|2022-12-06 17:05:00|79.73|79.03|79.52|78.82|79.74|79.04|79.49|78.79|118
1670346600000|2022-12-06 17:10:00|79.51|78.81|79.3|78.6|79.53|78.83|79.28|78.58|216
1670346900000|2022-12-06 17:15:00|79.31|78.61|78.95|78.25|79.31|78.61|78.75|78.05|338
1670347200000|2022-12-06 17:20:00|78.96|78.26|79.35|78.65|79.35|78.65|78.96|78.26|250
1670347500000|2022-12-06 17:25:00|79.34|78.64|79.21|78.51|79.37|78.67|79.16|78.46|218
1670347800000|2022-12-06 17:30:00|79.2|78.5|79.28|78.58|79.29|78.59|79.01|78.31|189
1670348100000|2022-12-06 17:35:00|79.29|78.59|79.21|78.51|79.3|78.6|79.03|78.33|220
1670348400000|2022-12-06 17:40:00|79.22|78.52|79.21|78.51|79.32|78.62|79.12|78.42|212
1670348700000|2022-12-06 17:45:00|79.22|78.52|79.24|78.54|79.25|78.55|79.13|78.43|152
1670349000000|2022-12-06 17:50:00|79.25|78.55|79.31|78.61|79.36|78.66|79.23|78.53|157
1670349300000|2022-12-06 17:55:00|79.32|78.62|79.33|78.63|79.38|78.68|79.26|78.56|164
1670349600000|2022-12-06 18:00:00|79.32|78.62|79.25|78.55|79.4|78.7|79.19|78.49|232
1670349900000|2022-12-06 18:05:00|79.26|78.56|79.08|78.38|79.26|78.56|79.03|78.33|222
1670350200000|2022-12-06 18:10:00|79.09|78.39|79.04|78.34|79.21|78.51|78.89|78.19|281
1670350500000|2022-12-06 18:15:00|79.05|78.35|79.23|78.53|79.24|78.54|79.05|78.35|195
1670350800000|2022-12-06 18:20:00|79.22|78.52|79.26|78.56|79.31|78.61|79.19|78.49|171
1670351100000|2022-12-06 18:25:00|79.27|78.57|79.16|78.46|79.27|78.57|79.15|78.45|144
1670351400000|2022-12-06 18:30:00|79.15|78.45|78.94|78.24|79.16|78.46|78.87|78.17|245
1670351700000|2022-12-06 18:35:00|78.95|78.25|79.05|78.35|79.1|78.4|78.89|78.19|212
1670352000000|2022-12-06 18:40:00|79.04|78.34|78.94|78.24|79.08|78.38|78.88|78.18|144
1670352300000|2022-12-06 18:45:00|78.93|78.23|79.12|78.42|79.15|78.45|78.87|78.17|246
1670352600000|2022-12-06 18:50:00|79.1|78.4|78.91|78.21|79.1|78.4|78.91|78.21|215
1670352900000|2022-12-06 18:55:00|78.92|78.22|78.86|78.16|78.97|78.27|78.85|78.15|165
1670353200000|2022-12-06 19:00:00|78.87|78.17|78.74|78.04|78.9|78.2|78.68|77.98|233
1670353500000|2022-12-06 19:05:00|78.73|78.03|78.8|78.1|78.87|78.17|78.6|77.9|290
1670353800000|2022-12-06 19:10:00|78.79|78.09|78.46|77.76|78.81|78.11|78.22|77.52|392
1670354100000|2022-12-06 19:15:00|78.45|77.75|78.28|77.58|78.46|77.76|78.22|77.52|333
1670354400000|2022-12-06 19:20:00|78.29|77.59|78.26|77.56|78.32|77.62|78.2|77.5|254
1670354700000|2022-12-06 19:25:00|78.25|77.55|78.17|77.47|78.29|77.59|78.04|77.34|195
1670355000000|2022-12-06 19:30:00|78.15|77.45|78.36|77.66|78.4|77.7|78.15|77.45|276
1670355300000|2022-12-06 19:35:00|78.35|77.65|78.32|77.62|78.39|77.69|78.25|77.55|209
1670355600000|2022-12-06 19:40:00|78.31|77.61|78.2|77.5|78.35|77.65|78.15|77.45|218
1670355900000|2022-12-06 19:45:00|78.19|77.49|78.27|77.57|78.29|77.59|78.11|77.41|249
1670356200000|2022-12-06 19:50:00|78.26|77.56|78.27|77.57|78.27|77.57|78.14|77.44|198
1670356500000|2022-12-06 19:55:00|78.26|77.56|78.25|77.55|78.28|77.58|78.2|77.5|213
1670356800000|2022-12-06 20:00:00|78.26|77.56|78.26|77.56|78.3|77.6|78.24|77.54|192
1670357100000|2022-12-06 20:05:00|78.29|77.59|78.31|77.61|78.35|77.65|78.21|77.51|195
1670357400000|2022-12-06 20:10:00|78.32|77.62|78.3|77.6|78.34|77.64|78.23|77.53|215
1670357700000|2022-12-06 20:15:00|78.29|77.59|78.35|77.65|78.37|77.67|78.27|77.57|178
1670358000000|2022-12-06 20:20:00|78.36|77.66|78.44|77.74|78.47|77.77|78.34|77.64|159
1670358300000|2022-12-06 20:25:00|78.43|77.73|78.54|77.84|78.54|77.84|78.4|77.7|140
1670358600000|2022-12-06 20:30:00|78.53|77.83|78.64|77.94|78.67|77.97|78.42|77.72|152
1670358900000|2022-12-06 20:35:00|78.63|77.93|78.65|77.95|78.66|77.96|78.6|77.9|114
1670359200000|2022-12-06 20:40:00|78.66|77.96|78.72|78.02|78.84|78.14|78.63|77.93|258
1670359500000|2022-12-06 20:45:00|78.73|78.03|78.74|78.04|78.77|78.07|78.66|77.96|194
1670359800000|2022-12-06 20:50:00|78.73|78.03|78.62|77.92|78.74|78.04|78.58|77.88|223
1670360100000|2022-12-06 20:55:00|78.63|77.93|78.65|77.95|78.65|77.95|78.55|77.85|185
1670360400000|2022-12-06 21:00:00|78.64|77.94|78.62|77.92|78.74|78.04|78.6|77.9|194
1670360700000|2022-12-06 21:05:00|78.61|77.91|78.68|77.98|78.71|78.01|78.59|77.89|121
1670361000000|2022-12-06 21:10:00|78.69|77.99|78.74|78.04|78.75|78.05|78.6|77.9|146
1670361300000|2022-12-06 21:15:00|78.73|78.03|78.78|78.08|78.83|78.13|78.7|78|191
1670361600000|2022-12-06 21:20:00|78.79|78.09|78.85|78.15|78.85|78.15|78.74|78.04|177
1670361900000|2022-12-06 21:25:00|78.84|78.14|78.82|78.12|78.86|78.16|78.8|78.1|87
1670362200000|2022-12-06 21:30:00|78.83|78.13|78.91|78.21|78.95|78.25|78.77|78.07|138
1670362500000|2022-12-06 21:35:00|78.9|78.2|78.9|78.2|78.97|78.27|78.84|78.14|169
1670362800000|2022-12-06 21:40:00|78.89|78.19|79.02|78.32|79.03|78.33|78.89|78.19|96
1670363100000|2022-12-06 21:45:00|79|78.3|78.96|78.26|79.09|78.39|78.96|78.26|106
1670363400000|2022-12-06 21:50:00|78.97|78.27|79.04|78.34|79.04|78.34|78.92|78.22|126
1670363700000|2022-12-06 21:55:00|79.03|78.33|79.1|78.4|79.19|78.49|79.03|78.33|122
1670364000000|2022-12-06 22:00:00|79.09|78.39|79.09|78.39|79.15|78.45|79.08|78.38|73
1670364300000|2022-12-06 22:05:00|79.1|78.4|79.1|78.4|79.16|78.46|79.1|78.4|45
1670364600000|2022-12-06 22:10:00|79.11|78.41|79.16|78.46|79.16|78.46|79.09|78.39|100
1670364900000|2022-12-06 22:15:00|79.15|78.45|79.17|78.47|79.18|78.48|79.15|78.45|51
1670365200000|2022-12-06 22:20:00|79.16|78.46|79.1|78.4|79.17|78.47|79.08|78.38|91
1670365500000|2022-12-06 22:25:00|79.11|78.41|79.12|78.42|79.12|78.42|79.05|78.35|59
1670365800000|2022-12-06 22:30:00|79.11|78.41|79.06|78.36|79.12|78.42|79.06|78.36|85
1670366100000|2022-12-06 22:35:00|79.07|78.37|79.01|78.31|79.09|78.39|78.99|78.29|66
1670366400000|2022-12-06 22:40:00|79|78.3|79.05|78.35|79.05|78.35|78.99|78.29|77
1670366700000|2022-12-06 22:45:00|79.06|78.36|79.07|78.37|79.19|78.49|79.06|78.36|87
1670367000000|2022-12-06 22:50:00|79.08|78.38|78.94|78.24|79.08|78.38|78.88|78.18|69
1670367300000|2022-12-06 22:55:00|78.95|78.25|78.91|78.21|79|78.3|78.91|78.21|41
1670367600000|2022-12-06 23:00:00|78.92|78.22|79.25|78.55|79.26|78.56|78.88|78.18|224
1670367900000|2022-12-06 23:05:00|79.26|78.56|79.3|78.6|79.32|78.62|79.16|78.46|225
1670368200000|2022-12-06 23:10:00|79.31|78.61|79.57|78.87|79.63|78.93|79.29|78.59|409
1670368500000|2022-12-06 23:15:00|79.58|78.88|79.5|78.8|79.8|79.1|79.5|78.8|434
1670368800000|2022-12-06 23:20:00|79.51|78.81|79.79|79.09|79.8|79.1|79.51|78.81|280
1670369100000|2022-12-06 23:25:00|79.77|79.07|79.92|79.22|79.93|79.23|79.71|79.01|295
1670369400000|2022-12-06 23:30:00|79.91|79.21|80.16|79.46|80.2|79.5|79.9|79.2|340
1670369700000|2022-12-06 23:35:00|80.18|79.48|80.04|79.34|80.27|79.57|80.02|79.32|281
1670370000000|2022-12-06 23:40:00|80.03|79.33|80.01|79.31|80.2|79.5|79.9|79.2|300
1670370300000|2022-12-06 23:45:00|80.02|79.32|80.15|79.45|80.15|79.45|79.97|79.27|144
1670370600000|2022-12-06 23:50:00|80.16|79.46|80.27|79.57|80.4|79.7|80.16|79.46|331
1670370900000|2022-12-06 23:55:00|80.29|79.59|80.24|79.54|80.49|79.79|80.19|79.49|290
1670371200000|2022-12-07 00:00:00|80.25|79.55|80.06|79.36|80.38|79.68|80.03|79.33|266
1670371500000|2022-12-07 00:05:00|80.05|79.35|80.07|79.37|80.1|79.4|79.98|79.28|167
1670371800000|2022-12-07 00:10:00|80.08|79.38|80.12|79.42|80.15|79.45|80.06|79.36|201
1670372100000|2022-12-07 00:15:00|80.13|79.43|79.89|79.19|80.19|79.49|79.87|79.17|287
1670372400000|2022-12-07 00:20:00|79.9|79.2|80.03|79.33|80.05|79.35|79.84|79.14|232
1670372700000|2022-12-07 00:25:00|80.04|79.34|79.92|79.22|80.07|79.37|79.89|79.19|157
1670373000000|2022-12-07 00:30:00|79.91|79.21|79.87|79.17|79.96|79.26|79.83|79.13|140
1670373300000|2022-12-07 00:35:00|79.89|79.19|80.39|79.69|80.41|79.71|79.87|79.17|243
1670373600000|2022-12-07 00:40:00|80.38|79.68|80.39|79.69|80.57|79.87|80.2|79.5|381
1670373900000|2022-12-07 00:45:00|80.37|79.67|80.15|79.45|80.5|79.8|80.12|79.42|295
1670374200000|2022-12-07 00:50:00|80.14|79.44|80.07|79.37|80.18|79.48|80.06|79.36|178
1670374500000|2022-12-07 00:55:00|80.08|79.38|79.99|79.29|80.11|79.41|79.97|79.27|161
1670374800000|2022-12-07 01:00:00|79.98|79.28|79.91|79.21|80.06|79.36|79.85|79.15|186
1670375100000|2022-12-07 01:05:00|79.9|79.2|79.85|79.15|79.98|79.28|79.75|79.05|215
1670375400000|2022-12-07 01:10:00|79.86|79.16|79.75|79.05|79.93|79.23|79.72|79.02|208
1670375700000|2022-12-07 01:15:00|79.74|79.04|79.8|79.1|79.82|79.12|79.65|78.95|228
1670376000000|2022-12-07 01:20:00|79.81|79.11|79.75|79.05|79.84|79.14|79.73|79.03|146
1670376300000|2022-12-07 01:25:00|79.76|79.06|79.61|78.91|79.77|79.07|79.61|78.91|204
1670376600000|2022-12-07 01:30:00|79.62|78.92|79.67|78.97|79.75|79.05|79.55|78.85|167
1670376900000|2022-12-07 01:35:00|79.66|78.96|79.82|79.12|79.83|79.13|79.66|78.96|149
1670377200000|2022-12-07 01:40:00|79.81|79.11|79.94|79.24|79.96|79.26|79.79|79.09|149
1670377500000|2022-12-07 01:45:00|79.95|79.25|80.38|79.68|80.39|79.69|79.91|79.21|254
1670377800000|2022-12-07 01:50:00|80.37|79.67|80.11|79.41|80.38|79.68|80.11|79.41|253
1670378100000|2022-12-07 01:55:00|80.1|79.4|80.04|79.34|80.12|79.42|80|79.3|158
1670378400000|2022-12-07 02:00:00|80.03|79.33|80.04|79.34|80.04|79.34|79.93|79.23|171
1670378700000|2022-12-07 02:05:00|80.03|79.33|80.24|79.54|80.25|79.55|80|79.3|168
1670379000000|2022-12-07 02:10:00|80.23|79.53|80.25|79.55|80.33|79.63|80.2|79.5|240
1670379300000|2022-12-07 02:15:00|80.24|79.54|80.01|79.31|80.26|79.56|80.01|79.31|164
1670379600000|2022-12-07 02:20:00|80.02|79.32|80.04|79.34|80.09|79.39|80|79.3|116
1670379900000|2022-12-07 02:25:00|80.05|79.35|79.9|79.2|80.05|79.35|79.82|79.12|217
1670380200000|2022-12-07 02:30:00|79.91|79.21|79.91|79.21|79.95|79.25|79.84|79.14|117
1670380500000|2022-12-07 02:35:00|79.92|79.22|79.98|79.28|80.02|79.32|79.9|79.2|71
1670380800000|2022-12-07 02:40:00|79.99|79.29|80.11|79.41|80.16|79.46|79.97|79.27|97
1670381100000|2022-12-07 02:45:00|80.12|79.42|80.07|79.37|80.16|79.46|80|79.3|172
1670381400000|2022-12-07 02:50:00|80.08|79.38|80.02|79.32|80.13|79.43|80|79.3|104
1670381700000|2022-12-07 02:55:00|80.03|79.33|80.06|79.36|80.09|79.39|80.01|79.31|117
1670382000000|2022-12-07 03:00:00|80.07|79.37|79.88|79.18|80.07|79.37|79.83|79.13|136
1670382300000|2022-12-07 03:05:00|79.89|79.19|79.89|79.19|79.94|79.24|79.86|79.16|99
1670382600000|2022-12-07 03:10:00|79.88|79.18|79.86|79.16|79.92|79.22|79.84|79.14|74
1670382900000|2022-12-07 03:15:00|79.87|79.17|79.72|79.02|79.89|79.19|79.7|79|159
1670383200000|2022-12-07 03:20:00|79.73|79.03|79.67|78.97|79.73|79.03|79.52|78.82|207
1670383500000|2022-12-07 03:25:00|79.68|78.98|79.45|78.75|79.68|78.98|79.44|78.74|129
1670383800000|2022-12-07 03:30:00|79.46|78.76|79.56|78.86|79.6|78.9|79.41|78.71|145
1670384100000|2022-12-07 03:35:00|79.55|78.85|79.7|79|79.71|79.01|79.55|78.85|149
1670384400000|2022-12-07 03:40:00|79.71|79.01|79.66|78.96|79.73|79.03|79.61|78.91|176
1670384700000|2022-12-07 03:45:00|79.65|78.95|79.61|78.91|79.66|78.96|79.55|78.85|152
1670385000000|2022-12-07 03:50:00|79.62|78.92|79.62|78.92|79.64|78.94|79.55|78.85|114
1670385300000|2022-12-07 03:55:00|79.61|78.91|79.55|78.85|79.63|78.93|79.55|78.85|90
1670385600000|2022-12-07 04:00:00|79.56|78.86|79.41|78.71|79.56|78.86|79.41|78.71|191
1670385900000|2022-12-07 04:05:00|79.42|78.72|79.14|78.44|79.44|78.74|79.05|78.35|350
1670386200000|2022-12-07 04:10:00|79.13|78.43|79.15|78.45|79.22|78.52|79.07|78.37|212
1670386500000|2022-12-07 04:15:00|79.16|78.46|79.26|78.56|79.29|78.59|79.16|78.46|160
1670386800000|2022-12-07 04:20:00|79.24|78.54|79.55|78.85|79.58|78.88|79.21|78.51|250
1670387100000|2022-12-07 04:25:00|79.54|78.84|79.58|78.88|79.61|78.91|79.45|78.75|175
1670387400000|2022-12-07 04:30:00|79.57|78.87|79.62|78.92|79.7|79|79.53|78.83|153
1670387700000|2022-12-07 04:35:00|79.61|78.91|79.49|78.79|79.62|78.92|79.38|78.68|166
1670388000000|2022-12-07 04:40:00|79.48|78.78|79.62|78.92|79.62|78.92|79.48|78.78|151
1670388300000|2022-12-07 04:45:00|79.61|78.91|79.83|79.13|79.86|79.16|79.59|78.89|147
1670388600000|2022-12-07 04:50:00|79.84|79.14|79.89|79.19|79.97|79.27|79.8|79.1|219
1670388900000|2022-12-07 04:55:00|79.88|79.18|80.1|79.4|80.22|79.52|79.88|79.18|187
1670389200000|2022-12-07 05:00:00|80.11|79.41|80.27|79.57|80.31|79.61|80.09|79.39|195
1670389500000|2022-12-07 05:05:00|80.28|79.58|80.14|79.44|80.3|79.6|80.08|79.38|199
1670389800000|2022-12-07 05:10:00|80.15|79.45|80.09|79.39|80.18|79.48|80.02|79.32|140
1670390100000|2022-12-07 05:15:00|80.08|79.38|80.28|79.58|80.3|79.6|80.07|79.37|141
1670390400000|2022-12-07 05:20:00|80.29|79.59|80.14|79.44|80.34|79.64|80.14|79.44|151
1670390700000|2022-12-07 05:25:00|80.13|79.43|80.33|79.63|80.43|79.73|80.07|79.37|272
1670391000000|2022-12-07 05:30:00|80.34|79.64|80.61|79.91|80.68|79.98|80.24|79.54|315
1670391300000|2022-12-07 05:35:00|80.62|79.92|80.43|79.73|80.73|80.03|80.4|79.7|285
1670391600000|2022-12-07 05:40:00|80.42|79.72|80.66|79.96|80.67|79.97|80.39|79.69|232
1670391900000|2022-12-07 05:45:00|80.67|79.97|80.5|79.8|80.72|80.02|80.43|79.73|209
1670392200000|2022-12-07 05:50:00|80.49|79.79|80.44|79.74|80.57|79.87|80.43|79.73|185
1670392500000|2022-12-07 05:55:00|80.45|79.75|80.41|79.71|80.55|79.85|80.4|79.7|144
1670392800000|2022-12-07 06:00:00|80.42|79.72|80.44|79.74|80.61|79.91|80.41|79.71|194
1670393100000|2022-12-07 06:05:00|80.45|79.75|80.27|79.57|80.45|79.75|80.26|79.56|262
1670393400000|2022-12-07 06:10:00|80.28|79.58|80.11|79.41|80.31|79.61|80.1|79.4|243
1670393700000|2022-12-07 06:15:00|80.1|79.4|80.19|79.49|80.22|79.52|80.09|79.39|158
1670394000000|2022-12-07 06:20:00|80.18|79.48|80.16|79.46|80.21|79.51|80.12|79.42|127
1670394300000|2022-12-07 06:25:00|80.15|79.45|80.07|79.37|80.16|79.46|80.02|79.32|191
1670394600000|2022-12-07 06:30:00|80.08|79.38|80.27|79.57|80.29|79.59|79.97|79.27|182
1670394900000|2022-12-07 06:35:00|80.28|79.58|80.19|79.49|80.34|79.64|80.19|79.49|181
1670395200000|2022-12-07 06:40:00|80.2|79.5|80.2|79.5|80.22|79.52|80.11|79.41|192
1670395500000|2022-12-07 06:45:00|80.19|79.49|79.86|79.16|80.19|79.49|79.78|79.08|233
1670395800000|2022-12-07 06:50:00|79.87|79.17|79.35|78.65|79.87|79.17|79.25|78.55|418
1670396100000|2022-12-07 06:55:00|79.34|78.64|79.25|78.55|79.51|78.81|79.05|78.35|311
1670396400000|2022-12-07 07:00:00|79.26|78.56|79.3|78.6|79.53|78.83|79.2|78.5|305
1670396700000|2022-12-07 07:05:00|79.31|78.61|78.73|78.03|79.31|78.61|78.55|77.85|448
1670397000000|2022-12-07 07:10:00|78.74|78.04|77.05|76.35|78.78|78.08|76.19|75.49|748
1670397300000|2022-12-07 07:15:00|77.04|76.34|77.26|76.56|77.5|76.8|76.88|76.18|735
1670397600000|2022-12-07 07:20:00|77.25|76.55|76.97|76.27|77.39|76.69|76.97|76.27|531
1670397900000|2022-12-07 07:25:00|76.98|76.28|77.43|76.73|77.44|76.74|76.77|76.07|456
1670398200000|2022-12-07 07:30:00|77.44|76.74|77.23|76.53|77.44|76.74|77.01|76.31|382
1670398500000|2022-12-07 07:35:00|77.22|76.52|76.9|76.2|77.23|76.53|76.86|76.16|364
1670398800000|2022-12-07 07:40:00|76.89|76.19|76.83|76.13|77.1|76.4|76.81|76.11|359
1670399100000|2022-12-07 07:45:00|76.82|76.12|76.82|76.12|77.02|76.32|76.72|76.02|423
1670399400000|2022-12-07 07:50:00|76.81|76.11|77.15|76.45|77.2|76.5|76.58|75.88|434
1670399700000|2022-12-07 07:55:00|77.17|76.47|77.01|76.31|77.23|76.53|76.89|76.19|326
1670400000000|2022-12-07 08:00:00|77|76.3|76.85|76.15|77.06|76.36|76.81|76.11|345
1670400300000|2022-12-07 08:05:00|76.84|76.14|77.27|76.57|77.34|76.64|76.7|76|513
1670400600000|2022-12-07 08:10:00|77.25|76.55|77.24|76.54|77.31|76.61|76.99|76.29|331
1670400900000|2022-12-07 08:15:00|77.26|76.56|77.34|76.64|77.38|76.68|77.06|76.36|329
1670401200000|2022-12-07 08:20:00|77.33|76.63|77.31|76.61|77.34|76.64|77.15|76.45|217
1670401500000|2022-12-07 08:25:00|77.3|76.6|77.26|76.56|77.45|76.75|77.11|76.41|282
1670401800000|2022-12-07 08:30:00|77.25|76.55|77.36|76.66|77.41|76.71|77.08|76.38|355
1670402100000|2022-12-07 08:35:00|77.35|76.65|77.28|76.58|77.41|76.71|77.13|76.43|307
1670402400000|2022-12-07 08:40:00|77.27|76.57|77.29|76.59|77.3|76.6|77.07|76.37|186
1670402700000|2022-12-07 08:45:00|77.28|76.58|77.22|76.52|77.31|76.61|77.07|76.37|144
1670403000000|2022-12-07 08:50:00|77.23|76.53|77.15|76.45|77.23|76.53|76.96|76.26|263
1670403300000|2022-12-07 08:55:00|77.13|76.43|77.24|76.54|77.34|76.64|77.12|76.42|231
1670403600000|2022-12-07 09:00:00|77.25|76.55|77.32|76.62|77.35|76.65|77.2|76.5|215
1670403900000|2022-12-07 09:05:00|77.34|76.64|77.29|76.59|77.36|76.66|77.26|76.56|185
1670404200000|2022-12-07 09:10:00|77.3|76.6|77.28|76.58|77.34|76.64|77.24|76.54|165
1670404500000|2022-12-07 09:15:00|77.29|76.59|77.38|76.68|77.38|76.68|77.24|76.54|185
1670404800000|2022-12-07 09:20:00|77.37|76.67|77.62|76.92|77.64|76.94|77.35|76.65|246
1670405100000|2022-12-07 09:25:00|77.61|76.91|77.38|76.68|77.62|76.92|77.38|76.68|250
1670405400000|2022-12-07 09:30:00|77.37|76.67|77.16|76.46|77.46|76.76|77.08|76.38|236
1670405700000|2022-12-07 09:35:00|77.17|76.47|77.08|76.38|77.27|76.57|76.98|76.28|247
1670406000000|2022-12-07 09:40:00|77.09|76.39|76.94|76.24|77.22|76.52|76.92|76.22|233
1670406300000|2022-12-07 09:45:00|76.96|76.26|77.11|76.41|77.12|76.42|76.77|76.07|272
1670406600000|2022-12-07 09:50:00|77.1|76.4|77.12|76.42|77.14|76.44|76.98|76.28|176
1670406900000|2022-12-07 09:55:00|77.13|76.43|77.32|76.62|77.32|76.62|77.09|76.39|204
1670407200000|2022-12-07 10:00:00|77.31|76.61|77.1|76.4|77.32|76.62|77.09|76.39|192
1670407500000|2022-12-07 10:05:00|77.09|76.39|77.05|76.35|77.11|76.41|77.02|76.32|148
1670407800000|2022-12-07 10:10:00|77.06|76.36|77.04|76.34|77.06|76.36|76.98|76.28|189
1670408100000|2022-12-07 10:15:00|77.03|76.33|77.08|76.38|77.14|76.44|76.99|76.29|180
1670408400000|2022-12-07 10:20:00|77.07|76.37|76.92|76.22|77.09|76.39|76.9|76.2|186
1670408700000|2022-12-07 10:25:00|76.9|76.2|76.84|76.14|76.96|76.26|76.82|76.12|211
1670409000000|2022-12-07 10:30:00|76.85|76.15|76.97|76.27|77.01|76.31|76.85|76.15|217
1670409300000|2022-12-07 10:35:00|76.99|76.29|77.08|76.38|77.17|76.47|76.99|76.29|180
1670409600000|2022-12-07 10:40:00|77.06|76.36|77.01|76.31|77.12|76.42|76.94|76.24|229
1670409900000|2022-12-07 10:45:00|77|76.3|76.98|76.28|77.01|76.31|76.77|76.07|184
1670410200000|2022-12-07 10:50:00|76.96|76.26|77.1|76.4|77.11|76.41|76.94|76.24|204
1670410500000|2022-12-07 10:55:00|77.09|76.39|77.23|76.53|77.25|76.55|77.08|76.38|227
1670410800000|2022-12-07 11:00:00|77.24|76.54|77.08|76.38|77.26|76.56|77.08|76.38|192
1670411100000|2022-12-07 11:05:00|77.09|76.39|76.95|76.25|77.1|76.4|76.95|76.25|200
1670411400000|2022-12-07 11:10:00|76.96|76.26|76.99|76.29|77|76.3|76.93|76.23|143
1670411700000|2022-12-07 11:15:00|76.98|76.28|77.03|76.33|77.05|76.35|76.96|76.26|56
1670412000000|2022-12-07 11:20:00|77.04|76.34|77.05|76.35|77.12|76.42|76.99|76.29|131
1670412300000|2022-12-07 11:25:00|77.06|76.36|77.16|76.46|77.17|76.47|77.03|76.33|142
1670412600000|2022-12-07 11:30:00|77.15|76.45|77.09|76.39|77.18|76.48|77.09|76.39|165
1670412900000|2022-12-07 11:35:00|77.11|76.41|76.98|76.28|77.12|76.42|76.97|76.27|177
1670413200000|2022-12-07 11:40:00|76.99|76.29|76.86|76.16|77.03|76.33|76.84|76.14|113
1670413500000|2022-12-07 11:45:00|76.85|76.15|76.59|75.89|76.97|76.27|75.93|75.23|359
1670413800000|2022-12-07 11:50:00|76.6|75.9|76.58|75.88|76.71|76.01|76.33|75.63|379
1670414100000|2022-12-07 11:55:00|76.57|75.87|76.45|75.75|76.66|75.96|76.37|75.67|279
1670414400000|2022-12-07 12:00:00|76.44|75.74|76.6|75.9|76.85|76.15|76.36|75.66|378
1670414700000|2022-12-07 12:05:00|76.59|75.89|76.57|75.87|76.68|75.98|76.52|75.82|221
1670415000000|2022-12-07 12:10:00|76.58|75.88|76.62|75.92|76.78|76.08|76.57|75.87|229
1670415300000|2022-12-07 12:15:00|76.61|75.91|76.48|75.78|76.65|75.95|76.47|75.77|146
1670415600000|2022-12-07 12:20:00|76.47|75.77|76.48|75.78|76.54|75.84|76.24|75.54|324
1670415900000|2022-12-07 12:25:00|76.49|75.79|76.55|75.85|76.58|75.88|76.47|75.77|197
1670416200000|2022-12-07 12:30:00|76.52|75.82|76.48|75.78|76.62|75.92|76.37|75.67|237
1670416500000|2022-12-07 12:35:00|76.47|75.77|76.61|75.91|76.64|75.94|76.39|75.69|310
1670416800000|2022-12-07 12:40:00|76.62|75.92|76.74|76.04|76.76|76.06|76.57|75.87|182
1670417100000|2022-12-07 12:45:00|76.75|76.05|76.76|76.06|76.83|76.13|76.71|76.01|127
1670417400000|2022-12-07 12:50:00|76.77|76.07|76.65|75.95|76.84|76.14|76.61|75.91|160
1670417700000|2022-12-07 12:55:00|76.64|75.94|76.77|76.07|76.78|76.08|76.58|75.88|152
1670418000000|2022-12-07 13:00:00|76.75|76.05|76.63|75.93|76.79|76.09|76.6|75.9|162
1670418300000|2022-12-07 13:05:00|76.62|75.92|76.73|76.03|76.75|76.05|76.54|75.84|168
1670418600000|2022-12-07 13:10:00|76.74|76.04|77.03|76.33|77.11|76.41|76.73|76.03|353
1670418900000|2022-12-07 13:15:00|77.01|76.31|77.07|76.37|77.23|76.53|76.96|76.26|401
1670419200000|2022-12-07 13:20:00|77.08|76.38|76.96|76.26|77.14|76.44|76.96|76.26|252
1670419500000|2022-12-07 13:25:00|76.95|76.25|77.06|76.36|77.09|76.39|76.87|76.17|284
1670419800000|2022-12-07 13:30:00|77.07|76.37|77.21|76.51|77.23|76.53|77.07|76.37|290
1670420100000|2022-12-07 13:35:00|77.22|76.52|77.1|76.4|77.28|76.58|77.06|76.36|280
1670420400000|2022-12-07 13:40:00|77.09|76.39|77.16|76.46|77.24|76.54|77|76.3|222
1670420700000|2022-12-07 13:45:00|77.15|76.45|77.03|76.33|77.22|76.52|77|76.3|213
1670421000000|2022-12-07 13:50:00|77.02|76.32|77.28|76.58|77.33|76.63|76.94|76.24|357
1670421300000|2022-12-07 13:55:00|77.29|76.59|77.17|76.47|77.34|76.64|77.16|76.46|220
1670421600000|2022-12-07 14:00:00|77.18|76.48|77.12|76.42|77.24|76.54|77.11|76.41|224
1670421900000|2022-12-07 14:05:00|77.11|76.41|77.09|76.39|77.21|76.51|77.09|76.39|161
1670422200000|2022-12-07 14:10:00|77.1|76.4|77.18|76.48|77.2|76.5|77.1|76.4|178
1670422500000|2022-12-07 14:15:00|77.19|76.49|77.21|76.51|77.29|76.59|77.16|76.46|234
1670422800000|2022-12-07 14:20:00|77.2|76.5|77.28|76.58|77.29|76.59|77.17|76.47|204
1670423100000|2022-12-07 14:25:00|77.29|76.59|77.26|76.56|77.29|76.59|77.14|76.44|248
1670423400000|2022-12-07 14:30:00|77.27|76.57|77.42|76.72|77.42|76.72|77.1|76.4|358
1670423700000|2022-12-07 14:35:00|77.41|76.71|77.41|76.71|77.57|76.87|77.37|76.67|284
1670424000000|2022-12-07 14:40:00|77.4|76.7|77.3|76.6|77.43|76.73|77.22|76.52|261
1670424300000|2022-12-07 14:45:00|77.31|76.61|76.98|76.28|77.32|76.62|76.98|76.28|314
1670424600000|2022-12-07 14:50:00|76.99|76.29|77.07|76.37|77.08|76.38|76.88|76.18|298
1670424900000|2022-12-07 14:55:00|77.05|76.35|77.16|76.46|77.18|76.48|77.04|76.34|224
1670425200000|2022-12-07 15:00:00|77.17|76.47|77.41|76.71|77.42|76.72|77.11|76.41|270
1670425500000|2022-12-07 15:05:00|77.42|76.72|77.26|76.56|77.48|76.78|77.25|76.55|234
1670425800000|2022-12-07 15:10:00|77.27|76.57|77.17|76.47|77.27|76.57|77.01|76.31|394
1670426100000|2022-12-07 15:15:00|77.18|76.48|77.2|76.5|77.28|76.58|77.16|76.46|234
1670426400000|2022-12-07 15:20:00|77.21|76.51|77.11|76.41|77.23|76.53|77.08|76.38|275
1670426700000|2022-12-07 15:25:00|77.1|76.4|77.29|76.59|77.32|76.62|77.08|76.38|255
1670427000000|2022-12-07 15:30:00|77.3|76.6|77.12|76.42|77.38|76.68|77.1|76.4|281
1670427300000|2022-12-07 15:35:00|77.13|76.43|77|76.3|77.14|76.44|76.99|76.29|273
1670427600000|2022-12-07 15:40:00|77.01|76.31|77.06|76.36|77.09|76.39|76.98|76.28|231
1670427900000|2022-12-07 15:45:00|77.05|76.35|77.11|76.41|77.11|76.41|76.97|76.27|179
1670428200000|2022-12-07 15:50:00|77.1|76.4|77.18|76.48|77.25|76.55|77.1|76.4|163
1670428500000|2022-12-07 15:55:00|77.19|76.49|77.07|76.37|77.25|76.55|77.06|76.36|244
1670428800000|2022-12-07 16:00:00|77.08|76.38|77.07|76.37|77.15|76.45|76.97|76.27|199
1670429100000|2022-12-07 16:05:00|77.08|76.38|77|76.3|77.08|76.38|76.93|76.23|167
1670429400000|2022-12-07 16:10:00|77.01|76.31|76.8|76.1|77.04|76.34|76.79|76.09|278
1670429700000|2022-12-07 16:15:00|76.81|76.11|76.8|76.1|76.91|76.21|76.71|76.01|243
1670430000000|2022-12-07 16:20:00|76.81|76.11|76.66|75.96|76.82|76.12|76.57|75.87|265
1670430300000|2022-12-07 16:25:00|76.65|75.95|76.71|76.01|76.77|76.07|76.64|75.94|204
1670430600000|2022-12-07 16:30:00|76.7|76|76.78|76.08|76.9|76.2|76.68|75.98|159
1670430900000|2022-12-07 16:35:00|76.77|76.07|76.84|76.14|76.92|76.22|76.77|76.07|137
1670431200000|2022-12-07 16:40:00|76.85|76.15|76.82|76.12|76.85|76.15|76.72|76.02|168
1670431500000|2022-12-07 16:45:00|76.83|76.13|76.99|76.29|77.02|76.32|76.73|76.03|223
1670431800000|2022-12-07 16:50:00|77|76.3|76.94|76.24|77.04|76.34|76.89|76.19|223
1670432100000|2022-12-07 16:55:00|76.93|76.23|76.95|76.25|76.97|76.27|76.9|76.2|172
1670432400000|2022-12-07 17:00:00|76.94|76.24|76.85|76.15|77.03|76.33|76.85|76.15|166
1670432700000|2022-12-07 17:05:00|76.86|76.16|76.92|76.22|76.93|76.23|76.78|76.08|187
1670433000000|2022-12-07 17:10:00|76.94|76.24|77.02|76.32|77.04|76.34|76.93|76.23|120
1670433300000|2022-12-07 17:15:00|77.01|76.31|76.91|76.21|77.07|76.37|76.91|76.21|124
1670433600000|2022-12-07 17:20:00|76.9|76.2|76.94|76.24|76.95|76.25|76.87|76.17|128
1670433900000|2022-12-07 17:25:00|76.93|76.23|77.02|76.32|77.03|76.33|76.93|76.23|155
1670434200000|2022-12-07 17:30:00|77.01|76.31|77.03|76.33|77.07|76.37|77.01|76.31|162
1670434500000|2022-12-07 17:35:00|77.04|76.34|77.03|76.33|77.12|76.42|77.02|76.32|157
1670434800000|2022-12-07 17:40:00|77.04|76.34|77.2|76.5|77.2|76.5|77.02|76.32|115
1670435100000|2022-12-07 17:45:00|77.19|76.49|77.13|76.43|77.2|76.5|77.12|76.42|174
1670435400000|2022-12-07 17:50:00|77.14|76.44|77.16|76.46|77.25|76.55|77.13|76.43|141
1670435700000|2022-12-07 17:55:00|77.15|76.45|77.07|76.37|77.2|76.5|77.05|76.35|183
1670436000000|2022-12-07 18:00:00|77.06|76.36|77.2|76.5|77.22|76.52|77.06|76.36|180
1670436300000|2022-12-07 18:05:00|77.21|76.51|77.22|76.52|77.26|76.56|77.1|76.4|162
1670436600000|2022-12-07 18:10:00|77.23|76.53|77.29|76.59|77.32|76.62|77.17|76.47|189
1670436900000|2022-12-07 18:15:00|77.28|76.58|77.31|76.61|77.39|76.69|77.28|76.58|150
1670437200000|2022-12-07 18:20:00|77.32|76.62|77.09|76.39|77.32|76.62|77.09|76.39|150
1670437500000|2022-12-07 18:25:00|77.1|76.4|77.14|76.44|77.19|76.49|77.08|76.38|158
1670437800000|2022-12-07 18:30:00|77.15|76.45|77.22|76.52|77.25|76.55|77.12|76.42|184
1670438100000|2022-12-07 18:35:00|77.23|76.53|77.04|76.34|77.24|76.54|77.04|76.34|186
1670438400000|2022-12-07 18:40:00|77.03|76.33|76.96|76.26|77.1|76.4|76.96|76.26|150
1670438700000|2022-12-07 18:45:00|76.97|76.27|77.14|76.44|77.14|76.44|76.97|76.27|162
1670439000000|2022-12-07 18:50:00|77.13|76.43|77.06|76.36|77.14|76.44|77.02|76.32|173
1670439300000|2022-12-07 18:55:00|77.07|76.37|76.93|76.23|77.08|76.38|76.91|76.21|223
1670439600000|2022-12-07 19:00:00|76.94|76.24|77.05|76.35|77.09|76.39|76.91|76.21|167
1670439900000|2022-12-07 19:05:00|77.06|76.36|77.14|76.44|77.17|76.47|77.05|76.35|147
1670440200000|2022-12-07 19:10:00|77.15|76.45|77.33|76.63|77.37|76.67|77.14|76.44|171
1670440500000|2022-12-07 19:15:00|77.34|76.64|77.08|76.38|77.34|76.64|77.06|76.36|158
1670440800000|2022-12-07 19:20:00|77.07|76.37|77.17|76.47|77.17|76.47|76.95|76.25|180
1670441100000|2022-12-07 19:25:00|77.18|76.48|77.25|76.55|77.26|76.56|77.12|76.42|131
1670441400000|2022-12-07 19:30:00|77.24|76.54|77.31|76.61|77.33|76.63|77.22|76.52|146
1670441700000|2022-12-07 19:35:00|77.3|76.6|77.42|76.72|77.68|76.98|77.25|76.55|235
1670442000000|2022-12-07 19:40:00|77.41|76.71|77.31|76.61|77.45|76.75|77.27|76.57|180
1670442300000|2022-12-07 19:45:00|77.3|76.6|77.26|76.56|77.31|76.61|77.25|76.55|117
1670442600000|2022-12-07 19:50:00|77.25|76.55|77.38|76.68|77.45|76.75|77.25|76.55|136
1670442900000|2022-12-07 19:55:00|77.39|76.69|77.36|76.66|77.49|76.79|77.35|76.65|123
1670443200000|2022-12-07 20:00:00|77.37|76.67|77.41|76.71|77.41|76.71|77.12|76.42|261
1670443500000|2022-12-07 20:05:00|77.4|76.7|77.31|76.61|77.4|76.7|77.29|76.59|141
1670443800000|2022-12-07 20:10:00|77.32|76.62|77.42|76.72|77.42|76.72|77.26|76.56|118
1670444100000|2022-12-07 20:15:00|77.41|76.71|77.47|76.77|77.48|76.78|77.38|76.68|134
1670444400000|2022-12-07 20:20:00|77.51|76.81|77.5|76.8|77.53|76.83|77.39|76.69|176
1670444700000|2022-12-07 20:25:00|77.51|76.81|77.44|76.74|77.51|76.81|77.38|76.68|200
1670445000000|2022-12-07 20:30:00|77.45|76.75|77.53|76.83|77.58|76.88|77.43|76.73|172
1670445300000|2022-12-07 20:35:00|77.54|76.84|77.58|76.88|77.59|76.89|77.5|76.8|133
1670445600000|2022-12-07 20:40:00|77.57|76.87|77.46|76.76|77.58|76.88|77.45|76.75|116
1670445900000|2022-12-07 20:45:00|77.47|76.77|77.49|76.79|77.54|76.84|77.44|76.74|103
1670446200000|2022-12-07 20:50:00|77.48|76.78|77.34|76.64|77.49|76.79|77.27|76.57|163
1670446500000|2022-12-07 20:55:00|77.35|76.65|77.23|76.53|77.36|76.66|77.21|76.51|129
1670446800000|2022-12-07 21:00:00|77.22|76.52|77.22|76.52|77.38|76.68|77.21|76.51|189
1670447100000|2022-12-07 21:05:00|77.21|76.51|77.15|76.45|77.26|76.56|77.03|76.33|197
1670447400000|2022-12-07 21:10:00|77.16|76.46|77.14|76.44|77.16|76.46|77.1|76.4|112
1670447700000|2022-12-07 21:15:00|77.13|76.43|77.17|76.47|77.2|76.5|77.13|76.43|103
1670448000000|2022-12-07 21:20:00|77.16|76.46|77.04|76.34|77.2|76.5|77.02|76.32|139
1670448300000|2022-12-07 21:25:00|77.05|76.35|77.13|76.43|77.16|76.46|77.03|76.33|137
1670448600000|2022-12-07 21:30:00|77.14|76.44|77.07|76.37|77.2|76.5|77.06|76.36|138
1670448900000|2022-12-07 21:35:00|77.06|76.36|77.1|76.4|77.12|76.42|77.01|76.31|140
1670449200000|2022-12-07 21:40:00|77.11|76.41|77.11|76.41|77.16|76.46|77.06|76.36|133
1670449500000|2022-12-07 21:45:00|77.1|76.4|77.18|76.48|77.18|76.48|77.1|76.4|93
1670449800000|2022-12-07 21:50:00|77.17|76.47|77.23|76.53|77.29|76.59|77.17|76.47|103
1670450100000|2022-12-07 21:55:00|77.21|76.51|77.25|76.55|77.25|76.55|77.18|76.48|70
1670450400000|2022-12-07 22:00:00|77.23|76.53|77.26|76.56|77.26|76.56|77.19|76.49|46
1670450700000|2022-12-07 22:05:00|77.25|76.55|77.23|76.53|77.27|76.57|77.14|76.44|48
1670451000000|2022-12-07 22:10:00|77.24|76.54|77.24|76.54|77.28|76.58|77.23|76.53|45
1670451300000|2022-12-07 22:15:00|77.25|76.55|77.16|76.46|77.25|76.55|77.11|76.41|48
1670451600000|2022-12-07 22:20:00|77.15|76.45|77.25|76.55|77.25|76.55|77.13|76.43|56
1670451900000|2022-12-07 22:25:00|77.26|76.56|77.1|76.4|77.27|76.57|77.1|76.4|61
1670452200000|2022-12-07 22:30:00|77.09|76.39|77|76.3|77.09|76.39|76.98|76.28|66
1670452500000|2022-12-07 22:35:00|76.99|76.29|77.1|76.4|77.13|76.43|76.96|76.26|108
1670452800000|2022-12-07 22:40:00|77.09|76.39|77.26|76.56|77.26|76.56|77.07|76.37|56
1670453100000|2022-12-07 22:45:00|77.25|76.55|77.37|76.67|77.39|76.69|77.18|76.48|75
1670453400000|2022-12-07 22:50:00|77.38|76.68|77.43|76.73|77.43|76.73|77.26|76.56|94
1670453700000|2022-12-07 22:55:00|77.44|76.74|77.44|76.74|77.52|76.82|77.35|76.65|109
1670454000000|2022-12-07 23:00:00|77.43|76.73|77.5|76.8|77.5|76.8|77.32|76.62|177
1670454300000|2022-12-07 23:05:00|77.49|76.79|77.5|76.8|77.66|76.96|77.45|76.75|245
1670454600000|2022-12-07 23:10:00|77.51|76.81|77.49|76.79|77.61|76.91|77.45|76.75|227
1670454900000|2022-12-07 23:15:00|77.5|76.8|77.31|76.61|77.57|76.87|77.29|76.59|198
1670455200000|2022-12-07 23:20:00|77.32|76.62|77.33|76.63|77.38|76.68|77.29|76.59|169
1670455500000|2022-12-07 23:25:00|77.34|76.64|77.3|76.6|77.38|76.68|77.25|76.55|175
1670455800000|2022-12-07 23:30:00|77.29|76.59|77.4|76.7|77.48|76.78|77.28|76.58|144
1670456100000|2022-12-07 23:35:00|77.41|76.71|77.41|76.71|77.44|76.74|77.33|76.63|176
1670456400000|2022-12-07 23:40:00|77.42|76.72|77.5|76.8|77.6|76.9|77.37|76.67|160
1670456700000|2022-12-07 23:45:00|77.51|76.81|77.54|76.84|77.62|76.92|77.47|76.77|166
1670457000000|2022-12-07 23:50:00|77.53|76.83|77.45|76.75|77.53|76.83|77.34|76.64|188
1670457300000|2022-12-07 23:55:00|77.46|76.76|77.27|76.57|77.46|76.76|77.2|76.5|226
1670457600000|2022-12-08 00:00:00|77.26|76.56|77.25|76.55|77.31|76.61|77.23|76.53|180
1670457900000|2022-12-08 00:05:00|77.24|76.54|77.24|76.54|77.26|76.56|77.12|76.42|231
1670458200000|2022-12-08 00:10:00|77.25|76.55|77.4|76.7|77.51|76.81|77.24|76.54|202
1670458500000|2022-12-08 00:15:00|77.41|76.71|77.46|76.76|77.58|76.88|77.4|76.7|210
1670458800000|2022-12-08 00:20:00|77.45|76.75|77.57|76.87|77.64|76.94|77.45|76.75|255
1670459100000|2022-12-08 00:25:00|77.58|76.88|77.4|76.7|77.63|76.93|77.39|76.69|241
1670459400000|2022-12-08 00:30:00|77.39|76.69|77.34|76.64|77.45|76.75|77.3|76.6|211
1670459700000|2022-12-08 00:35:00|77.35|76.65|77.09|76.39|77.35|76.65|76.97|76.27|326
1670460000000|2022-12-08 00:40:00|77.1|76.4|77.09|76.39|77.23|76.53|77.09|76.39|172
1670460300000|2022-12-08 00:45:00|77.11|76.41|76.99|76.29|77.16|76.46|76.94|76.24|242
1670460600000|2022-12-08 00:50:00|76.98|76.28|76.77|76.07|77.02|76.32|76.75|76.05|288
1670460900000|2022-12-08 00:55:00|76.76|76.06|76.47|75.77|76.79|76.09|76.46|75.76|238
1670461200000|2022-12-08 01:00:00|76.46|75.76|76.73|76.03|76.74|76.04|76.43|75.73|269
1670461500000|2022-12-08 01:05:00|76.72|76.02|76.86|76.16|76.91|76.21|76.72|76.02|170
1670461800000|2022-12-08 01:10:00|76.85|76.15|76.93|76.23|76.94|76.24|76.84|76.14|146
1670462100000|2022-12-08 01:15:00|76.92|76.22|76.86|76.16|76.93|76.23|76.63|75.93|283
1670462400000|2022-12-08 01:20:00|76.85|76.15|76.89|76.19|76.89|76.19|76.77|76.07|157
1670462700000|2022-12-08 01:25:00|76.9|76.2|76.8|76.1|76.93|76.23|76.77|76.07|135
1670463000000|2022-12-08 01:30:00|76.79|76.09|76.52|75.82|76.85|76.15|76.52|75.82|213
1670463300000|2022-12-08 01:35:00|76.53|75.83|76.61|75.91|76.67|75.97|76.47|75.77|255
1670463600000|2022-12-08 01:40:00|76.6|75.9|76.55|75.85|76.66|75.96|76.47|75.77|220
1670463900000|2022-12-08 01:45:00|76.54|75.84|76.67|75.97|76.72|76.02|76.49|75.79|151
1670464200000|2022-12-08 01:50:00|76.66|75.96|76.65|75.95|76.71|76.01|76.48|75.78|189
1670464500000|2022-12-08 01:55:00|76.64|75.94|76.7|76|76.72|76.02|76.55|75.85|220
1670464800000|2022-12-08 02:00:00|76.69|75.99|76.64|75.94|76.7|76|76.59|75.89|218
1670465100000|2022-12-08 02:05:00|76.63|75.93|76.55|75.85|76.66|75.96|76.49|75.79|218
1670465400000|2022-12-08 02:10:00|76.54|75.84|76.48|75.78|76.55|75.85|76.46|75.76|180
1670465700000|2022-12-08 02:15:00|76.49|75.79|76.37|75.67|76.5|75.8|76.22|75.52|261
1670466000000|2022-12-08 02:20:00|76.36|75.66|76.36|75.66|76.4|75.7|76.26|75.56|165
1670466300000|2022-12-08 02:25:00|76.37|75.67|76.45|75.75|76.48|75.78|76.36|75.66|118
1670466600000|2022-12-08 02:30:00|76.46|75.76|76.65|75.95|76.71|76.01|76.37|75.67|183
1670466900000|2022-12-08 02:35:00|76.66|75.96|76.73|76.03|76.78|76.08|76.64|75.94|159
1670467200000|2022-12-08 02:40:00|76.74|76.04|77.08|76.38|77.21|76.51|76.73|76.03|364
1670467500000|2022-12-08 02:45:00|77.09|76.39|77.21|76.51|77.25|76.55|77.03|76.33|356
1670467800000|2022-12-08 02:50:00|77.2|76.5|77.06|76.36|77.26|76.56|76.97|76.27|231
1670468100000|2022-12-08 02:55:00|77.07|76.37|76.96|76.26|77.17|76.47|76.94|76.24|208
1670468400000|2022-12-08 03:00:00|76.97|76.27|77.08|76.38|77.15|76.45|76.92|76.22|183
1670468700000|2022-12-08 03:05:00|77.07|76.37|77.16|76.46|77.19|76.49|77|76.3|160
1670469000000|2022-12-08 03:10:00|77.17|76.47|77.14|76.44|77.2|76.5|77.04|76.34|210
1670469300000|2022-12-08 03:15:00|77.13|76.43|77.24|76.54|77.27|76.57|77.08|76.38|186
1670469600000|2022-12-08 03:20:00|77.23|76.53|77.27|76.57|77.29|76.59|77.15|76.45|131
1670469900000|2022-12-08 03:25:00|77.26|76.56|77.12|76.42|77.28|76.58|77.12|76.42|166
1670470200000|2022-12-08 03:30:00|77.13|76.43|77.18|76.48|77.22|76.52|77.1|76.4|166
1670470500000|2022-12-08 03:35:00|77.17|76.47|77.05|76.35|77.19|76.49|77.04|76.34|215
1670470800000|2022-12-08 03:40:00|77.04|76.34|76.98|76.28|77.09|76.39|76.96|76.26|213
1670471100000|2022-12-08 03:45:00|76.99|76.29|77|76.3|77.03|76.33|76.96|76.26|151
1670471400000|2022-12-08 03:50:00|76.99|76.29|76.93|76.23|77|76.3|76.92|76.22|137
1670471700000|2022-12-08 03:55:00|76.94|76.24|76.87|76.17|76.94|76.24|76.81|76.11|157
1670472000000|2022-12-08 04:00:00|76.88|76.18|76.93|76.23|76.94|76.24|76.82|76.12|161
1670472300000|2022-12-08 04:05:00|76.92|76.22|76.99|76.29|77.08|76.38|76.91|76.21|148
1670472600000|2022-12-08 04:10:00|76.98|76.28|76.62|75.92|76.99|76.29|76.61|75.91|247
1670472900000|2022-12-08 04:15:00|76.61|75.91|76.43|75.73|76.7|76|76.39|75.69|287
1670473200000|2022-12-08 04:20:00|76.44|75.74|76.15|75.45|76.45|75.75|76.13|75.43|326
1670473500000|2022-12-08 04:25:00|76.16|75.46|76.25|75.55|76.29|75.59|76.07|75.37|240
1670473800000|2022-12-08 04:30:00|76.24|75.54|76.41|75.71|76.46|75.76|76.21|75.51|241
1670474100000|2022-12-08 04:35:00|76.42|75.72|76.25|75.55|76.42|75.72|76.22|75.52|240
1670474400000|2022-12-08 04:40:00|76.26|75.56|76.24|75.54|76.32|75.62|76.23|75.53|158
1670474700000|2022-12-08 04:45:00|76.23|75.53|76.37|75.67|76.38|75.68|76.18|75.48|190
1670475000000|2022-12-08 04:50:00|76.33|75.63|76.16|75.46|76.35|75.65|76.12|75.42|227
1670475300000|2022-12-08 04:55:00|76.15|75.45|75.48|74.78|76.34|75.64|75.16|74.46|310
1670475600000|2022-12-08 05:00:00|75.49|74.79|75.54|74.84|75.69|74.99|74.96|74.26|531
1670475900000|2022-12-08 05:05:00|75.53|74.83|75.56|74.86|75.72|75.02|75.51|74.81|357
1670476200000|2022-12-08 05:10:00|75.57|74.87|75.45|74.75|75.57|74.87|75.37|74.67|287
1670476500000|2022-12-08 05:15:00|75.46|74.76|75.4|74.7|75.46|74.76|75.21|74.51|260
1670476800000|2022-12-08 05:20:00|75.41|74.71|75.59|74.89|75.61|74.91|75.39|74.69|217
1670477100000|2022-12-08 05:25:00|75.6|74.9|75.61|74.91|75.66|74.96|75.53|74.83|144
1670477400000|2022-12-08 05:30:00|75.62|74.92|75.56|74.86|75.64|74.94|75.49|74.79|188
1670477700000|2022-12-08 05:35:00|75.57|74.87|75.36|74.66|75.58|74.88|75.36|74.66|150
1670478000000|2022-12-08 05:40:00|75.37|74.67|75.13|74.43|75.44|74.74|75|74.3|306
1670478300000|2022-12-08 05:45:00|75.15|74.45|75.38|74.68|75.42|74.72|75.06|74.36|346
1670478600000|2022-12-08 05:50:00|75.37|74.67|75.38|74.68|75.47|74.77|75.22|74.52|303
1670478900000|2022-12-08 05:55:00|75.39|74.69|75.43|74.73|75.54|74.84|75.37|74.67|292
1670479200000|2022-12-08 06:00:00|75.42|74.72|75.37|74.67|75.46|74.76|75.24|74.54|291
1670479500000|2022-12-08 06:05:00|75.36|74.66|75.25|74.55|75.37|74.67|75.24|74.54|233
1670479800000|2022-12-08 06:10:00|75.23|74.53|75.32|74.62|75.34|74.64|75.18|74.48|255
1670480100000|2022-12-08 06:15:00|75.31|74.61|75.2|74.5|75.32|74.62|75.11|74.41|271
1670480400000|2022-12-08 06:20:00|75.21|74.51|74.98|74.28|75.23|74.53|74.86|74.16|268
1670480700000|2022-12-08 06:25:00|74.97|74.27|75.09|74.39|75.14|74.44|74.92|74.22|268
1670481000000|2022-12-08 06:30:00|75.1|74.4|75.12|74.42|75.12|74.42|74.97|74.27|245
1670481300000|2022-12-08 06:35:00|75.11|74.41|75.24|74.54|75.25|74.55|75.1|74.4|187
1670481600000|2022-12-08 06:40:00|75.22|74.52|75.16|74.46|75.25|74.55|75.11|74.41|250
1670481900000|2022-12-08 06:45:00|75.15|74.45|75.23|74.53|75.26|74.56|75.12|74.42|130
1670482200000|2022-12-08 06:50:00|75.25|74.55|75.15|74.45|75.27|74.57|75.12|74.42|155
1670482500000|2022-12-08 06:55:00|75.13|74.43|75.15|74.45|75.18|74.48|75.12|74.42|107
1670482800000|2022-12-08 07:00:00|75.14|74.44|75.33|74.63|75.34|74.64|75.14|74.44|158
1670483100000|2022-12-08 07:05:00|75.31|74.61|75.6|74.9|75.69|74.99|75.28|74.58|324
1670483400000|2022-12-08 07:10:00|75.61|74.91|75.68|74.98|75.76|75.06|75.57|74.87|404
1670483700000|2022-12-08 07:15:00|75.69|74.99|75.69|74.99|75.86|75.16|75.6|74.9|364
1670484000000|2022-12-08 07:20:00|75.68|74.98|75.82|75.12|76|75.3|75.68|74.98|348
1670484300000|2022-12-08 07:25:00|75.83|75.13|75.7|75|75.9|75.2|75.66|74.96|259
1670484600000|2022-12-08 07:30:00|75.71|75.01|75.9|75.2|75.91|75.21|75.58|74.88|248
1670484900000|2022-12-08 07:35:00|75.91|75.21|76.07|75.37|76.14|75.44|75.83|75.13|233
1670485200000|2022-12-08 07:40:00|76.06|75.36|76.15|75.45|76.19|75.49|75.99|75.29|282
1670485500000|2022-12-08 07:45:00|76.14|75.44|76.07|75.37|76.15|75.45|75.98|75.28|240
1670485800000|2022-12-08 07:50:00|76.08|75.38|76.06|75.36|76.23|75.53|76.06|75.36|236
1670486100000|2022-12-08 07:55:00|76.07|75.37|76.03|75.33|76.1|75.4|75.89|75.19|265
1670486400000|2022-12-08 08:00:00|76.02|75.32|76.1|75.4|76.13|75.43|75.96|75.26|243
1670486700000|2022-12-08 08:05:00|76.09|75.39|76.04|75.34|76.15|75.45|76.01|75.31|262
1670487000000|2022-12-08 08:10:00|76.05|75.35|76.07|75.37|76.22|75.52|75.93|75.23|268
1670487300000|2022-12-08 08:15:00|76.06|75.36|75.96|75.26|76.1|75.4|75.95|75.25|221
1670487600000|2022-12-08 08:20:00|75.95|75.25|75.87|75.17|76.01|75.31|75.85|75.15|167
1670487900000|2022-12-08 08:25:00|75.86|75.16|75.84|75.14|75.89|75.19|75.79|75.09|146
1670488200000|2022-12-08 08:30:00|75.85|75.15|75.75|75.05|75.89|75.19|75.74|75.04|148
1670488500000|2022-12-08 08:35:00|75.77|75.07|75.79|75.09|75.83|75.13|75.75|75.05|135
1670488800000|2022-12-08 08:40:00|75.78|75.08|75.71|75.01|75.8|75.1|75.7|75|180
1670489100000|2022-12-08 08:45:00|75.7|75|75.73|75.03|75.78|75.08|75.7|75|171
1670489400000|2022-12-08 08:50:00|75.71|75.01|75.82|75.12|75.85|75.15|75.71|75.01|166
1670489700000|2022-12-08 08:55:00|75.83|75.13|75.93|75.23|76.02|75.32|75.82|75.12|164
1670490000000|2022-12-08 09:00:00|75.94|75.24|75.83|75.13|76.12|75.42|75.83|75.13|300
1670490300000|2022-12-08 09:05:00|75.84|75.14|75.79|75.09|75.85|75.15|75.74|75.04|142
1670490600000|2022-12-08 09:10:00|75.78|75.08|75.77|75.07|75.83|75.13|75.73|75.03|185
1670490900000|2022-12-08 09:15:00|75.76|75.06|75.81|75.11|75.88|75.18|75.76|75.06|174
1670491200000|2022-12-08 09:20:00|75.8|75.1|75.7|75|75.83|75.13|75.61|74.91|206
1670491500000|2022-12-08 09:25:00|75.69|74.99|75.53|74.83|75.71|75.01|75.52|74.82|200
1670491800000|2022-12-08 09:30:00|75.52|74.82|75.49|74.79|75.62|74.92|75.42|74.72|209
1670492100000|2022-12-08 09:35:00|75.5|74.8|75.37|74.67|75.53|74.83|75.31|74.61|329
1670492400000|2022-12-08 09:40:00|75.38|74.68|75.25|74.55|75.39|74.69|75.21|74.51|298
1670492700000|2022-12-08 09:45:00|75.24|74.54|75.36|74.66|75.4|74.7|75.2|74.5|222
1670493000000|2022-12-08 09:50:00|75.37|74.67|75.32|74.62|75.45|74.75|75.23|74.53|231
1670493300000|2022-12-08 09:55:00|75.31|74.61|75.16|74.46|75.33|74.63|75.02|74.32|262
1670493600000|2022-12-08 10:00:00|75.17|74.47|75.38|74.68|75.38|74.68|75.09|74.39|310
1670493900000|2022-12-08 10:05:00|75.36|74.66|75.3|74.6|75.39|74.69|75.27|74.57|225
1670494200000|2022-12-08 10:10:00|75.29|74.59|75.33|74.63|75.39|74.69|75.27|74.57|189
1670494500000|2022-12-08 10:15:00|75.32|74.62|75.56|74.86|75.57|74.87|75.28|74.58|287
1670494800000|2022-12-08 10:20:00|75.57|74.87|75.59|74.89|75.65|74.95|75.54|74.84|302
1670495100000|2022-12-08 10:25:00|75.58|74.88|75.45|74.75|75.61|74.91|75.45|74.75|207
1670495400000|2022-12-08 10:30:00|75.44|74.74|75.53|74.83|75.57|74.87|75.39|74.69|232
1670495700000|2022-12-08 10:35:00|75.54|74.84|75.62|74.92|75.63|74.93|75.5|74.8|216
1670496000000|2022-12-08 10:40:00|75.6|74.9|75.59|74.89|75.63|74.93|75.56|74.86|184
1670496300000|2022-12-08 10:45:00|75.58|74.88|75.74|75.04|75.82|75.12|75.58|74.88|236
1670496600000|2022-12-08 10:50:00|75.75|75.05|75.71|75.01|75.76|75.06|75.6|74.9|175
1670496900000|2022-12-08 10:55:00|75.7|75|75.68|74.98|75.77|75.07|75.67|74.97|199
1670497200000|2022-12-08 11:00:00|75.67|74.97|75.71|75.01|75.83|75.13|75.63|74.93|254
1670497500000|2022-12-08 11:05:00|75.72|75.02|75.58|74.88|75.76|75.06|75.55|74.85|281
1670497800000|2022-12-08 11:10:00|75.57|74.87|75.49|74.79|75.58|74.88|75.43|74.73|232
1670498100000|2022-12-08 11:15:00|75.5|74.8|75.33|74.63|75.52|74.82|75.24|74.54|238
1670498400000|2022-12-08 11:20:00|75.32|74.62|75.58|74.88|75.62|74.92|75.29|74.59|197
1670498700000|2022-12-08 11:25:00|75.6|74.9|75.64|74.94|75.74|75.04|75.58|74.88|277
1670499000000|2022-12-08 11:30:00|75.66|74.96|75.52|74.82|75.67|74.97|75.46|74.76|237
1670499300000|2022-12-08 11:35:00|75.53|74.83|75.49|74.79|75.53|74.83|75.36|74.66|229
1670499600000|2022-12-08 11:40:00|75.48|74.78|75.24|74.54|75.48|74.78|75.15|74.45|298
1670499900000|2022-12-08 11:45:00|75.23|74.53|75.68|74.98|75.83|75.13|75|74.3|487
1670500200000|2022-12-08 11:50:00|75.67|74.97|75.89|75.19|75.99|75.29|75.6|74.9|457
1670500500000|2022-12-08 11:55:00|75.86|75.16|76.16|75.46|76.18|75.48|75.81|75.11|396
1670500800000|2022-12-08 12:00:00|76.18|75.48|76.42|75.72|76.47|75.77|75.99|75.29|519
1670501100000|2022-12-08 12:05:00|76.39|75.69|76.19|75.49|76.51|75.81|76.18|75.48|511
1670501400000|2022-12-08 12:10:00|76.2|75.5|76.06|75.36|76.35|75.65|76.04|75.34|355
1670501700000|2022-12-08 12:15:00|76.05|75.35|75.89|75.19|76.12|75.42|75.83|75.13|381
1670502000000|2022-12-08 12:20:00|75.88|75.18|75.87|75.17|76.01|75.31|75.84|75.14|363
1670502300000|2022-12-08 12:25:00|75.88|75.18|75.85|75.15|75.94|75.24|75.78|75.08|201
1670502600000|2022-12-08 12:30:00|75.86|75.16|76.29|75.59|76.35|75.65|75.84|75.14|338
1670502900000|2022-12-08 12:35:00|76.3|75.6|76.14|75.44|76.3|75.6|75.98|75.28|284
1670503200000|2022-12-08 12:40:00|76.13|75.43|76.02|75.32|76.15|75.45|76.02|75.32|153
1670503500000|2022-12-08 12:45:00|76.03|75.33|76.04|75.34|76.09|75.39|75.99|75.29|136
1670503800000|2022-12-08 12:50:00|76.05|75.35|76.09|75.39|76.15|75.45|76.04|75.34|143
1670504100000|2022-12-08 12:55:00|76.1|75.4|76.06|75.36|76.15|75.45|76.05|75.35|171
1670504400000|2022-12-08 13:00:00|76.07|75.37|75.86|75.16|76.12|75.42|75.8|75.1|222
1670504700000|2022-12-08 13:05:00|75.85|75.15|75.81|75.11|75.86|75.16|75.69|74.99|262
1670505000000|2022-12-08 13:10:00|75.79|75.09|75.89|75.19|75.94|75.24|75.78|75.08|154
1670505300000|2022-12-08 13:15:00|75.91|75.21|75.98|75.28|75.99|75.29|75.86|75.16|186
1670505600000|2022-12-08 13:20:00|75.99|75.29|76.07|75.37|76.07|75.37|75.91|75.21|189
1670505900000|2022-12-08 13:25:00|76.06|75.36|75.92|75.22|76.07|75.37|75.9|75.2|187
1670506200000|2022-12-08 13:30:00|75.91|75.21|75.89|75.19|76.13|75.43|75.79|75.09|395
1670506500000|2022-12-08 13:35:00|75.9|75.2|76.25|75.55|76.35|75.65|75.9|75.2|415
1670506800000|2022-12-08 13:40:00|76.23|75.53|76.1|75.4|76.27|75.57|76.09|75.39|303
1670507100000|2022-12-08 13:45:00|76.09|75.39|76.1|75.4|76.14|75.44|76.05|75.35|180
1670507400000|2022-12-08 13:50:00|76.09|75.39|76.1|75.4|76.27|75.57|76.08|75.38|222
1670507700000|2022-12-08 13:55:00|76.09|75.39|76.3|75.6|76.3|75.6|76.09|75.39|262
1670508000000|2022-12-08 14:00:00|76.29|75.59|76.37|75.67|76.43|75.73|76.22|75.52|375
1670508300000|2022-12-08 14:05:00|76.36|75.66|76.19|75.49|76.45|75.75|76.16|75.46|279
1670508600000|2022-12-08 14:10:00|76.2|75.5|76.17|75.47|76.33|75.63|76.09|75.39|181
1670508900000|2022-12-08 14:15:00|76.18|75.48|76.12|75.42|76.19|75.49|76.08|75.38|185
1670509200000|2022-12-08 14:20:00|76.11|75.41|76.28|75.58|76.32|75.62|76.1|75.4|210
1670509500000|2022-12-08 14:25:00|76.29|75.59|76.29|75.59|76.35|75.65|76.27|75.57|156
1670509800000|2022-12-08 14:30:00|76.28|75.58|76.17|75.47|76.34|75.64|75.99|75.29|480
1670510100000|2022-12-08 14:35:00|76.16|75.46|76.05|75.35|76.18|75.48|76.03|75.33|298
1670510400000|2022-12-08 14:40:00|76.06|75.36|76.05|75.35|76.15|75.45|76.04|75.34|303
1670510700000|2022-12-08 14:45:00|76.06|75.36|76.16|75.46|76.23|75.53|76.04|75.34|282
1670511000000|2022-12-08 14:50:00|76.15|75.45|76.3|75.6|76.33|75.63|76.14|75.44|196
1670511300000|2022-12-08 14:55:00|76.31|75.61|76.58|75.88|76.74|76.04|76.28|75.58|293
1670511600000|2022-12-08 15:00:00|76.59|75.89|76.8|76.1|76.87|76.17|76.49|75.79|518
1670511900000|2022-12-08 15:05:00|76.81|76.11|76.66|75.96|76.91|76.21|76.65|75.95|430
1670512200000|2022-12-08 15:10:00|76.65|75.95|76.57|75.87|76.7|76|76.5|75.8|313
1670512500000|2022-12-08 15:15:00|76.58|75.88|76.38|75.68|76.68|75.98|76.32|75.62|391
1670512800000|2022-12-08 15:20:00|76.37|75.67|76.38|75.68|76.57|75.87|76.37|75.67|294
1670513100000|2022-12-08 15:25:00|76.37|75.67|76.44|75.74|76.56|75.86|76.35|75.65|286
1670513400000|2022-12-08 15:30:00|76.43|75.73|76.62|75.92|76.65|75.95|76.4|75.7|217
1670513700000|2022-12-08 15:35:00|76.63|75.93|76.61|75.91|76.76|76.06|76.58|75.88|240
1670514000000|2022-12-08 15:40:00|76.6|75.9|76.44|75.74|76.66|75.96|76.43|75.73|238
1670514300000|2022-12-08 15:45:00|76.45|75.75|76.41|75.71|76.48|75.78|76.37|75.67|181
1670514600000|2022-12-08 15:50:00|76.42|75.72|76.48|75.78|76.5|75.8|76.39|75.69|203
1670514900000|2022-12-08 15:55:00|76.47|75.77|76.43|75.73|76.49|75.79|76.39|75.69|156
1670515200000|2022-12-08 16:00:00|76.42|75.72|76.37|75.67|76.48|75.78|76.34|75.64|233
1670515500000|2022-12-08 16:05:00|76.38|75.68|76.28|75.58|76.42|75.72|76.25|75.55|240
1670515800000|2022-12-08 16:10:00|76.27|75.57|76.41|75.71|76.42|75.72|76.27|75.57|228
1670516100000|2022-12-08 16:15:00|76.4|75.7|76.3|75.6|76.52|75.82|76.26|75.56|217
1670516400000|2022-12-08 16:20:00|76.31|75.61|76.28|75.58|76.32|75.62|76.27|75.57|113
1670516700000|2022-12-08 16:25:00|76.29|75.59|76.46|75.76|76.5|75.8|76.27|75.57|163
1670517000000|2022-12-08 16:30:00|76.47|75.77|76.38|75.68|76.47|75.77|76.37|75.67|165
1670517300000|2022-12-08 16:35:00|76.39|75.69|76.37|75.67|76.41|75.71|76.3|75.6|162
1670517600000|2022-12-08 16:40:00|76.38|75.68|76.27|75.57|76.41|75.71|76.25|75.55|156
1670517900000|2022-12-08 16:45:00|76.26|75.56|76.26|75.56|76.32|75.62|76.22|75.52|133
1670518200000|2022-12-08 16:50:00|76.25|75.55|76.27|75.57|76.31|75.61|76.24|75.54|89
1670518500000|2022-12-08 16:55:00|76.28|75.58|76.26|75.56|76.36|75.66|76.24|75.54|165
1670518800000|2022-12-08 17:00:00|76.25|75.55|76.16|75.46|76.28|75.58|76.15|75.45|139
1670519100000|2022-12-08 17:05:00|76.17|75.47|76.17|75.47|76.2|75.5|76.1|75.4|197
1670519400000|2022-12-08 17:10:00|76.16|75.46|75.93|75.23|76.28|75.58|75.9|75.2|310
1670519700000|2022-12-08 17:15:00|75.94|75.24|76.02|75.32|76.08|75.38|75.92|75.22|264
1670520000000|2022-12-08 17:20:00|76.03|75.33|75.89|75.19|76.05|75.35|75.88|75.18|258
1670520300000|2022-12-08 17:25:00|75.9|75.2|75.87|75.17|75.93|75.23|75.86|75.16|175
1670520600000|2022-12-08 17:30:00|75.88|75.18|75.7|75|75.91|75.21|75.66|74.96|184
1670520900000|2022-12-08 17:35:00|75.69|74.99|75.63|74.93|75.71|75.01|75.61|74.91|230
1670521200000|2022-12-08 17:40:00|75.6|74.9|75.66|74.96|75.68|74.98|75.6|74.9|172
1670521500000|2022-12-08 17:45:00|75.65|74.95|75.66|74.96|75.69|74.99|75.62|74.92|165
1670521800000|2022-12-08 17:50:00|75.65|74.95|75.74|75.04|75.82|75.12|75.64|74.94|317
1670522100000|2022-12-08 17:55:00|75.75|75.05|75.76|75.06|75.78|75.08|75.64|74.94|281
1670522400000|2022-12-08 18:00:00|75.77|75.07|75.72|75.02|75.8|75.1|75.7|75|205
1670522700000|2022-12-08 18:05:00|75.73|75.03|75.74|75.04|75.78|75.08|75.69|74.99|228
1670523000000|2022-12-08 18:10:00|75.73|75.03|75.78|75.08|75.82|75.12|75.7|75|265
1670523300000|2022-12-08 18:15:00|75.8|75.1|75.83|75.13|75.86|75.16|75.76|75.06|231
1670523600000|2022-12-08 18:20:00|75.82|75.12|75.96|75.26|75.97|75.27|75.78|75.08|237
1670523900000|2022-12-08 18:25:00|75.97|75.27|76.27|75.57|76.32|75.62|75.91|75.21|295
1670524200000|2022-12-08 18:30:00|76.26|75.56|76.74|76.04|76.74|76.04|76.24|75.54|402
1670524500000|2022-12-08 18:35:00|76.73|76.03|77.04|76.34|77.17|76.47|76.68|75.98|539
1670524800000|2022-12-08 18:40:00|77.03|76.33|77.31|76.61|77.35|76.65|77.03|76.33|426
1670525100000|2022-12-08 18:45:00|77.32|76.62|77.81|77.11|77.94|77.24|77.31|76.61|546
1670525400000|2022-12-08 18:50:00|77.82|77.12|77.8|77.1|78.21|77.51|77.71|77.01|614
1670525700000|2022-12-08 18:55:00|77.81|77.11|77.44|76.74|77.92|77.22|77.33|76.63|489
1670526000000|2022-12-08 19:00:00|77.46|76.76|77.28|76.58|77.67|76.97|77.23|76.53|508
1670526300000|2022-12-08 19:05:00|77.29|76.59|77.23|76.53|77.37|76.67|77.11|76.41|512
1670526600000|2022-12-08 19:10:00|77.25|76.55|77.31|76.61|77.38|76.68|77.11|76.41|436
1670526900000|2022-12-08 19:15:00|77.3|76.6|77.37|76.67|77.46|76.76|77.19|76.49|404
1670527200000|2022-12-08 19:20:00|77.36|76.66|77.27|76.57|77.47|76.77|77.26|76.56|275
1670527500000|2022-12-08 19:25:00|77.26|76.56|77.34|76.64|77.48|76.78|77.26|76.56|249
1670527800000|2022-12-08 19:30:00|77.36|76.66|77.35|76.65|77.47|76.77|77.3|76.6|251
1670528100000|2022-12-08 19:35:00|77.32|76.62|77.5|76.8|77.51|76.81|77.32|76.62|183
1670528400000|2022-12-08 19:40:00|77.51|76.81|77.57|76.87|77.68|76.98|77.5|76.8|217
1670528700000|2022-12-08 19:45:00|77.58|76.88|77.63|76.93|77.73|77.03|77.5|76.8|210
1670529000000|2022-12-08 19:50:00|77.64|76.94|77.83|77.13|77.87|77.17|77.58|76.88|231
1670529300000|2022-12-08 19:55:00|77.85|77.15|77.81|77.11|77.98|77.28|77.78|77.08|171
1670529600000|2022-12-08 20:00:00|77.82|77.12|77.87|77.17|77.93|77.23|77.81|77.11|169
1670529900000|2022-12-08 20:05:00|77.88|77.18|77.72|77.02|77.92|77.22|77.64|76.94|217
1670530200000|2022-12-08 20:10:00|77.71|77.01|77.72|77.02|77.82|77.12|77.68|76.98|168
1670530500000|2022-12-08 20:15:00|77.7|77|77.65|76.95|77.76|77.06|77.64|76.94|159
1670530800000|2022-12-08 20:20:00|77.66|76.96|77.68|76.98|77.75|77.05|77.65|76.95|104
1670531100000|2022-12-08 20:25:00|77.67|76.97|77.56|76.86|77.72|77.02|77.54|76.84|182
1670531400000|2022-12-08 20:30:00|77.55|76.85|77.56|76.86|77.68|76.98|77.53|76.83|195
1670531700000|2022-12-08 20:35:00|77.55|76.85|77.51|76.81|77.66|76.96|77.5|76.8|180
1670532000000|2022-12-08 20:40:00|77.5|76.8|77.5|76.8|77.6|76.9|77.48|76.78|138
1670532300000|2022-12-08 20:45:00|77.49|76.79|77.47|76.77|77.59|76.89|77.46|76.76|171
1670532600000|2022-12-08 20:50:00|77.46|76.76|77.47|76.77|77.57|76.87|77.41|76.71|256
1670532900000|2022-12-08 20:55:00|77.46|76.76|77.61|76.91|77.64|76.94|77.44|76.74|235
1670533200000|2022-12-08 21:00:00|77.62|76.92|77.7|77|77.73|77.03|77.56|76.86|212
1670533500000|2022-12-08 21:05:00|77.69|76.99|77.87|77.17|77.95|77.25|77.69|76.99|230
1670533800000|2022-12-08 21:10:00|77.86|77.16|77.96|77.26|78.01|77.31|77.84|77.14|180
1670534100000|2022-12-08 21:15:00|77.95|77.25|78.07|77.37|78.13|77.43|77.94|77.24|173
1670534400000|2022-12-08 21:20:00|78.06|77.36|77.83|77.13|78.1|77.4|77.83|77.13|266
1670534700000|2022-12-08 21:25:00|77.85|77.15|77.89|77.19|77.93|77.23|77.83|77.13|169
1670535000000|2022-12-08 21:30:00|77.91|77.21|77.8|77.1|77.94|77.24|77.78|77.08|118
1670535300000|2022-12-08 21:35:00|77.81|77.11|77.86|77.16|77.92|77.22|77.81|77.11|138
1670535600000|2022-12-08 21:40:00|77.85|77.15|77.82|77.12|77.86|77.16|77.79|77.09|78
1670535900000|2022-12-08 21:45:00|77.83|77.13|77.82|77.12|77.96|77.26|77.79|77.09|101
1670536200000|2022-12-08 21:50:00|77.81|77.11|77.82|77.12|77.84|77.14|77.75|77.05|128
1670536500000|2022-12-08 21:55:00|77.81|77.11|77.96|77.26|77.96|77.26|77.78|77.08|153
1670536800000|2022-12-08 22:00:00|77.95|77.25|78.04|77.34|78.04|77.34|77.94|77.24|69
1670537100000|2022-12-08 22:05:00|78.03|77.33|78.21|77.51|78.23|77.53|78.03|77.33|100
1670537400000|2022-12-08 22:10:00|78.22|77.52|78.36|77.66|78.48|77.78|78.21|77.51|153
1670537700000|2022-12-08 22:15:00|78.37|77.67|78.79|78.09|78.82|78.12|78.37|77.67|109
1670538000000|2022-12-08 22:20:00|78.78|78.08|78.53|77.83|78.79|78.09|78.52|77.82|157
1670538300000|2022-12-08 22:25:00|78.52|77.82|78.53|77.83|78.56|77.86|78.47|77.77|60
1670538600000|2022-12-08 22:30:00|78.54|77.84|78.59|77.89|78.79|78.09|78.54|77.84|154
1670538900000|2022-12-08 22:35:00|78.6|77.9|78.62|77.92|78.73|78.03|78.59|77.89|92
1670539200000|2022-12-08 22:40:00|78.63|77.93|78.55|77.85|78.63|77.93|78.54|77.84|41
1670539500000|2022-12-08 22:45:00|78.56|77.86|78.39|77.69|78.58|77.88|78.3|77.6|97
1670539800000|2022-12-08 22:50:00|78.38|77.68|78.44|77.74|78.52|77.82|78.37|77.67|120
1670540100000|2022-12-08 22:55:00|78.43|77.73|78.36|77.66|78.44|77.74|78.34|77.64|104
1670540400000|2022-12-08 23:00:00|78.37|77.67|78.56|77.86|78.62|77.92|78.36|77.66|187
1670540700000|2022-12-08 23:05:00|78.55|77.85|78.42|77.72|78.56|77.86|78.41|77.71|216
1670541000000|2022-12-08 23:10:00|78.41|77.71|78.86|78.16|78.93|78.23|78.41|77.71|392
1670541300000|2022-12-08 23:15:00|78.85|78.15|78.8|78.1|78.9|78.2|78.7|78|262
1670541600000|2022-12-08 23:20:00|78.81|78.11|78.67|77.97|78.84|78.14|78.65|77.95|165
1670541900000|2022-12-08 23:25:00|78.68|77.98|78.68|77.98|78.77|78.07|78.66|77.96|193
1670542200000|2022-12-08 23:30:00|78.69|77.99|78.89|78.19|78.89|78.19|78.69|77.99|202
1670542500000|2022-12-08 23:35:00|78.88|78.18|78.9|78.2|78.91|78.21|78.83|78.13|138
1670542800000|2022-12-08 23:40:00|78.89|78.19|78.9|78.2|79.09|78.39|78.88|78.18|189
1670543100000|2022-12-08 23:45:00|78.91|78.21|78.78|78.08|78.91|78.21|78.78|78.08|126
1670543400000|2022-12-08 23:50:00|78.79|78.09|78.85|78.15|79.04|78.34|78.79|78.09|207
1670543700000|2022-12-08 23:55:00|78.84|78.14|78.62|77.92|78.84|78.14|78.62|77.92|191
1670544000000|2022-12-09 00:00:00|78.63|77.93|78.61|77.91|78.75|78.05|78.55|77.85|191
1670544300000|2022-12-09 00:05:00|78.6|77.9|78.58|77.88|78.68|77.98|78.46|77.76|169
1670544600000|2022-12-09 00:10:00|78.57|77.87|78.65|77.95|78.81|78.11|78.47|77.77|272
1670544900000|2022-12-09 00:15:00|78.66|77.96|78.29|77.59|78.72|78.02|78.22|77.52|334
1670545200000|2022-12-09 00:20:00|78.28|77.58|78.18|77.48|78.4|77.7|78.09|77.39|203
1670545500000|2022-12-09 00:25:00|78.17|77.47|78.17|77.47|78.3|77.6|77.99|77.29|267
1670545800000|2022-12-09 00:30:00|78.18|77.48|78.33|77.63|78.38|77.68|78.15|77.45|257
1670546100000|2022-12-09 00:35:00|78.34|77.64|78.29|77.59|78.43|77.73|78.24|77.54|191
1670546400000|2022-12-09 00:40:00|78.3|77.6|78.04|77.34|78.32|77.62|78|77.3|148
1670546700000|2022-12-09 00:45:00|78.05|77.35|78.23|77.53|78.24|77.54|78.01|77.31|192
1670547000000|2022-12-09 00:50:00|78.24|77.54|78.33|77.63|78.35|77.65|78.23|77.53|185
1670547300000|2022-12-09 00:55:00|78.32|77.62|78.28|77.58|78.33|77.63|78.2|77.5|175
1670547600000|2022-12-09 01:00:00|78.29|77.59|78.29|77.59|78.38|77.68|78.27|77.57|158
1670547900000|2022-12-09 01:05:00|78.3|77.6|78.49|77.79|78.57|77.87|78.29|77.59|213
1670548200000|2022-12-09 01:10:00|78.5|77.8|78.62|77.92|78.65|77.95|78.5|77.8|139
1670548500000|2022-12-09 01:15:00|78.63|77.93|78.63|77.93|78.71|78.01|78.58|77.88|142
1670548800000|2022-12-09 01:20:00|78.62|77.92|78.8|78.1|78.9|78.2|78.62|77.92|226
1670549100000|2022-12-09 01:25:00|78.81|78.11|78.97|78.27|79.15|78.45|78.81|78.11|285
1670549400000|2022-12-09 01:30:00|78.98|78.28|78.51|77.81|79.13|78.43|78.48|77.78|426
1670549700000|2022-12-09 01:35:00|78.52|77.82|78.55|77.85|78.64|77.94|78.51|77.81|233
1670550000000|2022-12-09 01:40:00|78.56|77.86|78.66|77.96|78.75|78.05|78.55|77.85|156
1670550300000|2022-12-09 01:45:00|78.67|77.97|78.6|77.9|78.73|78.03|78.58|77.88|120
1670550600000|2022-12-09 01:50:00|78.61|77.91|78.54|77.84|78.65|77.95|78.45|77.75|170
1670550900000|2022-12-09 01:55:00|78.53|77.83|78.46|77.76|78.54|77.84|78.44|77.74|176
1670551200000|2022-12-09 02:00:00|78.47|77.77|78.48|77.78|78.56|77.86|78.45|77.75|213
1670551500000|2022-12-09 02:05:00|78.49|77.79|78.47|77.77|78.55|77.85|78.43|77.73|208
1670551800000|2022-12-09 02:10:00|78.46|77.76|78.38|77.68|78.48|77.78|78.27|77.57|163
1670552100000|2022-12-09 02:15:00|78.37|77.67|78.46|77.76|78.48|77.78|78.34|77.64|102
1670552400000|2022-12-09 02:20:00|78.45|77.75|78.36|77.66|78.46|77.76|78.33|77.63|132
1670552700000|2022-12-09 02:25:00|78.35|77.65|78.38|77.68|78.49|77.79|78.34|77.64|154
1670553000000|2022-12-09 02:30:00|78.39|77.69|78.38|77.68|78.45|77.75|78.35|77.65|110
1670553300000|2022-12-09 02:35:00|78.37|77.67|78.36|77.66|78.39|77.69|78.32|77.62|117
1670553600000|2022-12-09 02:40:00|78.37|77.67|78.3|77.6|78.42|77.72|78.29|77.59|80
1670553900000|2022-12-09 02:45:00|78.31|77.61|78.24|77.54|78.37|77.67|78.23|77.53|123
1670554200000|2022-12-09 02:50:00|78.25|77.55|78.32|77.62|78.33|77.63|78.22|77.52|107
1670554500000|2022-12-09 02:55:00|78.31|77.61|78.39|77.69|78.42|77.72|78.31|77.61|109
1670554800000|2022-12-09 03:00:00|78.38|77.68|78.53|77.83|78.54|77.84|78.35|77.65|119
1670555100000|2022-12-09 03:05:00|78.54|77.84|78.56|77.86|78.61|77.91|78.5|77.8|214
1670555400000|2022-12-09 03:10:00|78.55|77.85|78.5|77.8|78.66|77.96|78.49|77.79|146
1670555700000|2022-12-09 03:15:00|78.49|77.79|78.61|77.91|78.63|77.93|78.49|77.79|79
1670556000000|2022-12-09 03:20:00|78.62|77.92|78.64|77.94|78.71|78.01|78.61|77.91|121
1670556300000|2022-12-09 03:25:00|78.65|77.95|78.62|77.92|78.71|78.01|78.62|77.92|69
1670556600000|2022-12-09 03:30:00|78.63|77.93|78.48|77.78|78.74|78.04|78.47|77.77|132
1670556900000|2022-12-09 03:35:00|78.49|77.79|78.37|77.67|78.5|77.8|78.31|77.61|221
1670557200000|2022-12-09 03:40:00|78.36|77.66|78.36|77.66|78.42|77.72|78.28|77.58|136
1670557500000|2022-12-09 03:45:00|78.37|77.67|78.29|77.59|78.38|77.68|78.28|77.58|116
1670557800000|2022-12-09 03:50:00|78.3|77.6|78.22|77.52|78.31|77.61|78.22|77.52|110
1670558100000|2022-12-09 03:55:00|78.23|77.53|78.38|77.68|78.4|77.7|78.14|77.44|184
1670558400000|2022-12-09 04:00:00|78.39|77.69|78.35|77.65|78.43|77.73|78.35|77.65|132
1670558700000|2022-12-09 04:05:00|78.36|77.66|78.29|77.59|78.36|77.66|78.27|77.57|120
1670559000000|2022-12-09 04:10:00|78.28|77.58|78.36|77.66|78.4|77.7|78.27|77.57|87
1670559300000|2022-12-09 04:15:00|78.37|77.67|78.21|77.51|78.38|77.68|78.19|77.49|97
1670559600000|2022-12-09 04:20:00|78.2|77.5|78.3|77.6|78.31|77.61|78.18|77.48|104
1670559900000|2022-12-09 04:25:00|78.31|77.61|78.37|77.67|78.37|77.67|78.29|77.59|116
1670560200000|2022-12-09 04:30:00|78.36|77.66|78.38|77.68|78.41|77.71|78.35|77.65|103
1670560500000|2022-12-09 04:35:00|78.39|77.69|78.53|77.83|78.6|77.9|78.38|77.68|191
1670560800000|2022-12-09 04:40:00|78.54|77.84|78.55|77.85|78.59|77.89|78.53|77.83|83
1670561100000|2022-12-09 04:45:00|78.54|77.84|78.37|77.67|78.58|77.88|78.34|77.64|161
1670561400000|2022-12-09 04:50:00|78.38|77.68|78.28|77.58|78.4|77.7|78.15|77.45|248
1670561700000|2022-12-09 04:55:00|78.3|77.6|78.36|77.66|78.38|77.68|78.23|77.53|141
1670562000000|2022-12-09 05:00:00|78.35|77.65|78.34|77.64|78.38|77.68|78.33|77.63|110
1670562300000|2022-12-09 05:05:00|78.35|77.65|78.4|77.7|78.49|77.79|78.35|77.65|142
1670562600000|2022-12-09 05:10:00|78.39|77.69|78.29|77.59|78.41|77.71|78.23|77.53|119
1670562900000|2022-12-09 05:15:00|78.3|77.6|78.13|77.43|78.32|77.62|78.13|77.43|76
1670563200000|2022-12-09 05:20:00|78.14|77.44|78.18|77.48|78.21|77.51|78.09|77.39|165
1670563500000|2022-12-09 05:25:00|78.19|77.49|78.07|77.37|78.19|77.49|78.03|77.33|141
1670563800000|2022-12-09 05:30:00|78.06|77.36|78.08|77.38|78.09|77.39|78.04|77.34|75
1670564100000|2022-12-09 05:35:00|78.07|77.37|78.16|77.46|78.21|77.51|78.07|77.37|112
1670564400000|2022-12-09 05:40:00|78.15|77.45|78.3|77.6|78.32|77.62|78.14|77.44|129
1670564700000|2022-12-09 05:45:00|78.29|77.59|78.21|77.51|78.31|77.61|78.14|77.44|173
1670565000000|2022-12-09 05:50:00|78.23|77.53|78.17|77.47|78.24|77.54|78.14|77.44|159
1670565300000|2022-12-09 05:55:00|78.18|77.48|78.27|77.57|78.29|77.59|78.14|77.44|139
1670565600000|2022-12-09 06:00:00|78.28|77.58|78.24|77.54|78.28|77.58|78.14|77.44|210
1670565900000|2022-12-09 06:05:00|78.23|77.53|78.21|77.51|78.24|77.54|78.1|77.4|145
1670566200000|2022-12-09 06:10:00|78.22|77.52|78.25|77.55|78.29|77.59|78.21|77.51|122
1670566500000|2022-12-09 06:15:00|78.24|77.54|78.27|77.57|78.28|77.58|78.17|77.47|120
1670566800000|2022-12-09 06:20:00|78.28|77.58|78.35|77.65|78.36|77.66|78.26|77.56|152
1670567100000|2022-12-09 06:25:00|78.33|77.63|78.28|77.58|78.37|77.67|78.26|77.56|168
1670567400000|2022-12-09 06:30:00|78.29|77.59|78.23|77.53|78.34|77.64|78.16|77.46|234
1670567700000|2022-12-09 06:35:00|78.24|77.54|78.38|77.68|78.39|77.69|78.21|77.51|178
1670568000000|2022-12-09 06:40:00|78.39|77.69|78.24|77.54|78.39|77.69|78.21|77.51|204
1670568300000|2022-12-09 06:45:00|78.25|77.55|78.33|77.63|78.35|77.65|78.2|77.5|144
1670568600000|2022-12-09 06:50:00|78.34|77.64|78.42|77.72|78.42|77.72|78.31|77.61|197
1670568900000|2022-12-09 06:55:00|78.41|77.71|78.5|77.8|78.52|77.82|78.37|77.67|163
1670569200000|2022-12-09 07:00:00|78.49|77.79|78.56|77.86|78.59|77.89|78.47|77.77|155
1670569500000|2022-12-09 07:05:00|78.57|77.87|78.62|77.92|78.64|77.94|78.56|77.86|175
1670569800000|2022-12-09 07:10:00|78.61|77.91|78.53|77.83|78.67|77.97|78.52|77.82|140
1670570100000|2022-12-09 07:15:00|78.54|77.84|78.49|77.79|78.54|77.84|78.44|77.74|127
1670570400000|2022-12-09 07:20:00|78.5|77.8|78.52|77.82|78.58|77.88|78.49|77.79|98
1670570700000|2022-12-09 07:25:00|78.53|77.83|78.55|77.85|78.59|77.89|78.47|77.77|132
1670571000000|2022-12-09 07:30:00|78.54|77.84|78.56|77.86|78.59|77.89|78.52|77.82|98
1670571300000|2022-12-09 07:35:00|78.57|77.87|78.47|77.77|78.57|77.87|78.43|77.73|100
1670571600000|2022-12-09 07:40:00|78.48|77.78|78.6|77.9|78.6|77.9|78.47|77.77|84
1670571900000|2022-12-09 07:45:00|78.61|77.91|78.53|77.83|78.63|77.93|78.53|77.83|106
1670572200000|2022-12-09 07:50:00|78.55|77.85|78.41|77.71|78.55|77.85|78.39|77.69|113
1670572500000|2022-12-09 07:55:00|78.4|77.7|78.3|77.6|78.42|77.72|78.3|77.6|118
1670572800000|2022-12-09 08:00:00|78.31|77.61|78.29|77.59|78.36|77.66|78.23|77.53|236
1670573100000|2022-12-09 08:05:00|78.28|77.58|78.24|77.54|78.32|77.62|78.21|77.51|158
1670573400000|2022-12-09 08:10:00|78.23|77.53|78.16|77.46|78.24|77.54|78.13|77.43|212
1670573700000|2022-12-09 08:15:00|78.15|77.45|78.02|77.32|78.15|77.45|77.98|77.28|305
1670574000000|2022-12-09 08:20:00|78|77.3|78.16|77.46|78.18|77.48|77.93|77.23|217
1670574300000|2022-12-09 08:25:00|78.17|77.47|78.03|77.33|78.22|77.52|78.02|77.32|196
1670574600000|2022-12-09 08:30:00|78.02|77.32|78.13|77.43|78.16|77.46|78.02|77.32|223
1670574900000|2022-12-09 08:35:00|78.12|77.42|78.23|77.53|78.27|77.57|78.11|77.41|258
1670575200000|2022-12-09 08:40:00|78.22|77.52|78.09|77.39|78.24|77.54|78.06|77.36|227
1670575500000|2022-12-09 08:45:00|78.08|77.38|78.17|77.47|78.19|77.49|78.05|77.35|151
1670575800000|2022-12-09 08:50:00|78.16|77.46|78.2|77.5|78.2|77.5|78.09|77.39|162
1670576100000|2022-12-09 08:55:00|78.22|77.52|78.19|77.49|78.23|77.53|78.11|77.41|164
1670576400000|2022-12-09 09:00:00|78.18|77.48|78.22|77.52|78.22|77.52|78.11|77.41|142
1670576700000|2022-12-09 09:05:00|78.21|77.51|78.26|77.56|78.27|77.57|78.15|77.45|223
1670577000000|2022-12-09 09:10:00|78.27|77.57|78.3|77.6|78.34|77.64|78.27|77.57|231
1670577300000|2022-12-09 09:15:00|78.31|77.61|78.29|77.59|78.4|77.7|78.27|77.57|168
1670577600000|2022-12-09 09:20:00|78.3|77.6|78.32|77.62|78.35|77.65|78.22|77.52|183
1670577900000|2022-12-09 09:25:00|78.31|77.61|78.33|77.63|78.33|77.63|78.28|77.58|122
1670578200000|2022-12-09 09:30:00|78.32|77.62|78.17|77.47|78.34|77.64|78.17|77.47|204
1670578500000|2022-12-09 09:35:00|78.19|77.49|78.31|77.61|78.31|77.61|78.16|77.46|132
1670578800000|2022-12-09 09:40:00|78.32|77.62|78.45|77.75|78.46|77.76|78.32|77.62|207
1670579100000|2022-12-09 09:45:00|78.46|77.76|78.79|78.09|78.88|78.18|78.4|77.7|313
1670579400000|2022-12-09 09:50:00|78.78|78.08|78.82|78.12|78.95|78.25|78.77|78.07|281
1670579700000|2022-12-09 09:55:00|78.83|78.13|78.81|78.11|79.01|78.31|78.8|78.1|377
1670580000000|2022-12-09 10:00:00|78.82|78.12|78.92|78.22|78.92|78.22|78.74|78.04|228
1670580300000|2022-12-09 10:05:00|78.91|78.21|79.05|78.35|79.05|78.35|78.78|78.08|372
1670580600000|2022-12-09 10:10:00|79.06|78.36|78.62|77.92|79.07|78.37|78.6|77.9|380
1670580900000|2022-12-09 10:15:00|78.63|77.93|78.45|77.75|78.66|77.96|78.36|77.66|307
1670581200000|2022-12-09 10:20:00|78.46|77.76|78.71|78.01|78.76|78.06|78.39|77.69|263
1670581500000|2022-12-09 10:25:00|78.7|78|78.58|77.88|78.75|78.05|78.56|77.86|201
1670581800000|2022-12-09 10:30:00|78.57|77.87|78.51|77.81|78.62|77.92|78.49|77.79|120
1670582100000|2022-12-09 10:35:00|78.52|77.82|78.42|77.72|78.52|77.82|78.4|77.7|203
1670582400000|2022-12-09 10:40:00|78.41|77.71|78.42|77.72|78.52|77.82|78.39|77.69|172
1670582700000|2022-12-09 10:45:00|78.41|77.71|78.48|77.78|78.58|77.88|78.41|77.71|181
1670583000000|2022-12-09 10:50:00|78.47|77.77|78.5|77.8|78.52|77.82|78.43|77.73|177
1670583300000|2022-12-09 10:55:00|78.49|77.79|78.48|77.78|78.53|77.83|78.42|77.72|199
1670583600000|2022-12-09 11:00:00|78.47|77.77|78.55|77.85|78.69|77.99|78.43|77.73|237
1670583900000|2022-12-09 11:05:00|78.54|77.84|78.42|77.72|78.57|77.87|78.41|77.71|119
1670584200000|2022-12-09 11:10:00|78.41|77.71|78.41|77.71|78.44|77.74|78.37|77.67|99
1670584500000|2022-12-09 11:15:00|78.4|77.7|78.37|77.67|78.46|77.76|78.37|77.67|114
1670584800000|2022-12-09 11:20:00|78.38|77.68|78.47|77.77|78.53|77.83|78.38|77.68|191
1670585100000|2022-12-09 11:25:00|78.46|77.76|78.43|77.73|78.48|77.78|78.42|77.72|146
1670585400000|2022-12-09 11:30:00|78.44|77.74|78.46|77.76|78.52|77.82|78.38|77.68|174
1670585700000|2022-12-09 11:35:00|78.45|77.75|78.45|77.75|78.47|77.77|78.28|77.58|198
1670586000000|2022-12-09 11:40:00|78.46|77.76|78.49|77.79|78.51|77.81|78.41|77.71|198
1670586300000|2022-12-09 11:45:00|78.48|77.78|78.51|77.81|78.52|77.82|78.42|77.72|165
1670586600000|2022-12-09 11:50:00|78.5|77.8|78.59|77.89|78.6|77.9|78.37|77.67|245
1670586900000|2022-12-09 11:55:00|78.58|77.88|78.45|77.75|78.61|77.91|78.44|77.74|284
1670587200000|2022-12-09 12:00:00|78.44|77.74|78.51|77.81|78.53|77.83|78.37|77.67|218
1670587500000|2022-12-09 12:05:00|78.52|77.82|78.39|77.69|78.53|77.83|78.32|77.62|253
1670587800000|2022-12-09 12:10:00|78.4|77.7|78.31|77.61|78.4|77.7|78.3|77.6|191
1670588100000|2022-12-09 12:15:00|78.29|77.59|78.3|77.6|78.31|77.61|78.21|77.51|244
1670588400000|2022-12-09 12:20:00|78.29|77.59|78.41|77.71|78.44|77.74|78.25|77.55|224
1670588700000|2022-12-09 12:25:00|78.42|77.72|78.41|77.71|78.43|77.73|78.32|77.62|158
1670589000000|2022-12-09 12:30:00|78.4|77.7|78.34|77.64|78.4|77.7|78.3|77.6|129
1670589300000|2022-12-09 12:35:00|78.33|77.63|78.6|77.9|78.61|77.91|78.32|77.62|247
1670589600000|2022-12-09 12:40:00|78.59|77.89|78.04|77.34|78.78|78.08|78|77.3|555
1670589900000|2022-12-09 12:45:00|78.03|77.33|77.85|77.15|78.05|77.35|77.02|76.32|511
1670590200000|2022-12-09 12:50:00|77.86|77.16|78.1|77.4|78.28|77.58|77.85|77.15|441
1670590500000|2022-12-09 12:55:00|78.09|77.39|78.08|77.38|78.27|77.57|77.96|77.26|285
1670590800000|2022-12-09 13:00:00|78.07|77.37|78.05|77.35|78.21|77.51|78.01|77.31|234
1670591100000|2022-12-09 13:05:00|78.04|77.34|78.14|77.44|78.15|77.45|77.94|77.24|184
1670591400000|2022-12-09 13:10:00|78.13|77.43|77.86|77.16|78.14|77.44|77.86|77.16|169
1670591700000|2022-12-09 13:15:00|77.87|77.17|77.52|76.82|77.88|77.18|77.44|76.74|317
1670592000000|2022-12-09 13:20:00|77.53|76.83|77.58|76.88|77.7|77|77.47|76.77|301
1670592300000|2022-12-09 13:25:00|77.59|76.89|77.78|77.08|77.79|77.09|77.56|76.86|324
1670592600000|2022-12-09 13:30:00|77.79|77.09|77.3|76.6|77.86|77.16|76.75|76.05|711
1670592900000|2022-12-09 13:35:00|77.29|76.59|77.07|76.37|77.3|76.6|76.98|76.28|519
1670593200000|2022-12-09 13:40:00|77.06|76.36|77.09|76.39|77.27|76.57|77.05|76.35|371
1670593500000|2022-12-09 13:45:00|77.1|76.4|77.15|76.45|77.21|76.51|76.94|76.24|386
1670593800000|2022-12-09 13:50:00|77.16|76.46|77.31|76.61|77.33|76.63|77.16|76.46|236
1670594100000|2022-12-09 13:55:00|77.32|76.62|77.24|76.54|77.33|76.63|77.24|76.54|223
1670594400000|2022-12-09 14:00:00|77.23|76.53|77.11|76.41|77.27|76.57|77.03|76.33|213
1670594700000|2022-12-09 14:05:00|77.1|76.4|77.08|76.38|77.18|76.48|77.06|76.36|172
1670595000000|2022-12-09 14:10:00|77.09|76.39|76.98|76.28|77.13|76.43|76.9|76.2|258
1670595300000|2022-12-09 14:15:00|76.99|76.29|76.92|76.22|77.05|76.35|76.9|76.2|153
1670595600000|2022-12-09 14:20:00|76.93|76.23|76.97|76.27|76.97|76.27|76.76|76.06|282
1670595900000|2022-12-09 14:25:00|76.96|76.26|77.08|76.38|77.1|76.4|76.8|76.1|271
1670596200000|2022-12-09 14:30:00|77.07|76.37|77.08|76.38|77.1|76.4|76.72|76.02|383
1670596500000|2022-12-09 14:35:00|77.09|76.39|77.16|76.46|77.18|76.48|77.02|76.32|331
1670596800000|2022-12-09 14:40:00|77.17|76.47|77.36|76.66|77.38|76.68|77.07|76.37|299
1670597100000|2022-12-09 14:45:00|77.35|76.65|77.28|76.58|77.37|76.67|77.2|76.5|245
1670597400000|2022-12-09 14:50:00|77.27|76.57|77.09|76.39|77.27|76.57|77.04|76.34|203
1670597700000|2022-12-09 14:55:00|77.08|76.38|77.2|76.5|77.22|76.52|77.03|76.33|181
1670598000000|2022-12-09 15:00:00|77.21|76.51|77.17|76.47|77.36|76.66|77.01|76.31|416
1670598300000|2022-12-09 15:05:00|77.18|76.48|77.18|76.48|77.25|76.55|77.13|76.43|263
1670598600000|2022-12-09 15:10:00|77.19|76.49|77.19|76.49|77.21|76.51|77.1|76.4|177
1670598900000|2022-12-09 15:15:00|77.2|76.5|77.08|76.38|77.25|76.55|77.07|76.37|192
1670599200000|2022-12-09 15:20:00|77.07|76.37|77.07|76.37|77.15|76.45|76.99|76.29|215
1670599500000|2022-12-09 15:25:00|77.08|76.38|77.1|76.4|77.11|76.41|76.99|76.29|176
1670599800000|2022-12-09 15:30:00|77.09|76.39|77.1|76.4|77.21|76.51|77.09|76.39|257
1670600100000|2022-12-09 15:35:00|77.11|76.41|77.14|76.44|77.17|76.47|77.07|76.37|160
1670600400000|2022-12-09 15:40:00|77.15|76.45|77.08|76.38|77.17|76.47|77.06|76.36|134
1670600700000|2022-12-09 15:45:00|77.07|76.37|76.95|76.25|77.08|76.38|76.92|76.22|148
1670601000000|2022-12-09 15:50:00|76.93|76.23|77.09|76.39|77.13|76.43|76.92|76.22|202
1670601300000|2022-12-09 15:55:00|77.1|76.4|77.21|76.51|77.21|76.51|77.08|76.38|144
1670601600000|2022-12-09 16:00:00|77.18|76.48|77.2|76.5|77.28|76.58|77.15|76.45|148
1670601900000|2022-12-09 16:05:00|77.21|76.51|77.06|76.36|77.21|76.51|77.05|76.35|149
1670602200000|2022-12-09 16:10:00|77.07|76.37|76.74|76.04|77.08|76.38|76.69|75.99|302
1670602500000|2022-12-09 16:15:00|76.73|76.03|76.86|76.16|76.91|76.21|76.7|76|311
1670602800000|2022-12-09 16:20:00|76.87|76.17|76.97|76.27|77.04|76.34|76.86|76.16|346
1670603100000|2022-12-09 16:25:00|76.96|76.26|77.07|76.37|77.07|76.37|76.92|76.22|244
1670603400000|2022-12-09 16:30:00|77.08|76.38|77.04|76.34|77.15|76.45|77.03|76.33|207
1670603700000|2022-12-09 16:35:00|77.05|76.35|76.91|76.21|77.06|76.36|76.86|76.16|187
1670604000000|2022-12-09 16:40:00|76.9|76.2|76.95|76.25|76.95|76.25|76.8|76.1|229
1670604300000|2022-12-09 16:45:00|76.94|76.24|76.91|76.21|77.05|76.35|76.9|76.2|272
1670604600000|2022-12-09 16:50:00|76.92|76.22|76.95|76.25|76.97|76.27|76.91|76.21|189
1670604900000|2022-12-09 16:55:00|76.94|76.24|76.93|76.23|76.95|76.25|76.91|76.21|116
1670605200000|2022-12-09 17:00:00|76.92|76.22|76.97|76.27|77.03|76.33|76.86|76.16|157
1670605500000|2022-12-09 17:05:00|76.96|76.26|77|76.3|77.04|76.34|76.96|76.26|134
1670605800000|2022-12-09 17:10:00|77.01|76.31|77.04|76.34|77.09|76.39|77|76.3|129
1670606100000|2022-12-09 17:15:00|77.03|76.33|76.94|76.24|77.06|76.36|76.9|76.2|187
1670606400000|2022-12-09 17:20:00|76.93|76.23|76.86|76.16|76.94|76.24|76.85|76.15|139
1670606700000|2022-12-09 17:25:00|76.87|76.17|76.9|76.2|76.92|76.22|76.84|76.14|110
1670607000000|2022-12-09 17:30:00|76.91|76.21|76.98|76.28|76.99|76.29|76.81|76.11|122
1670607300000|2022-12-09 17:35:00|76.97|76.27|77.07|76.37|77.07|76.37|76.95|76.25|99
1670607600000|2022-12-09 17:40:00|77.06|76.36|76.97|76.27|77.08|76.38|76.97|76.27|140
1670607900000|2022-12-09 17:45:00|76.98|76.28|76.99|76.29|77.01|76.31|76.93|76.23|116
1670608200000|2022-12-09 17:50:00|77|76.3|77.01|76.31|77.07|76.37|76.98|76.28|138
1670608500000|2022-12-09 17:55:00|77|76.3|77.01|76.31|77.03|76.33|76.98|76.28|114
1670608800000|2022-12-09 18:00:00|77|76.3|76.96|76.26|77.01|76.31|76.83|76.13|212
1670609100000|2022-12-09 18:05:00|76.94|76.24|76.79|76.09|76.95|76.25|76.75|76.05|250
1670609400000|2022-12-09 18:10:00|76.8|76.1|76.8|76.1|76.81|76.11|76.62|75.92|206
1670609700000|2022-12-09 18:15:00|76.79|76.09|76.92|76.22|76.97|76.27|76.77|76.07|177
1670610000000|2022-12-09 18:20:00|76.93|76.23|76.83|76.13|76.99|76.29|76.81|76.11|164
1670610300000|2022-12-09 18:25:00|76.82|76.12|76.92|76.22|76.97|76.27|76.82|76.12|173
1670610600000|2022-12-09 18:30:00|76.91|76.21|77.01|76.31|77.03|76.33|76.89|76.19|168
1670610900000|2022-12-09 18:35:00|77.02|76.32|77.04|76.34|77.05|76.35|76.94|76.24|216
1670611200000|2022-12-09 18:40:00|77.03|76.33|77.13|76.43|77.17|76.47|76.97|76.27|176
1670611500000|2022-12-09 18:45:00|77.14|76.44|76.91|76.21|77.14|76.44|76.9|76.2|214
1670611800000|2022-12-09 18:50:00|76.9|76.2|76.8|76.1|76.93|76.23|76.77|76.07|209
1670612100000|2022-12-09 18:55:00|76.81|76.11|76.78|76.08|76.84|76.14|76.77|76.07|131
1670612400000|2022-12-09 19:00:00|76.79|76.09|76.74|76.04|76.87|76.17|76.61|75.91|260
1670612700000|2022-12-09 19:05:00|76.75|76.05|76.71|76.01|76.75|76.05|76.53|75.83|201
1670613000000|2022-12-09 19:10:00|76.7|76|76.64|75.94|76.71|76.01|76.59|75.89|178
1670613300000|2022-12-09 19:15:00|76.65|75.95|76.72|76.02|76.73|76.03|76.57|75.87|232
1670613600000|2022-12-09 19:20:00|76.73|76.03|76.67|75.97|76.79|76.09|76.61|75.91|165
1670613900000|2022-12-09 19:25:00|76.68|75.98|76.67|75.97|76.71|76.01|76.62|75.92|102
1670614200000|2022-12-09 19:30:00|76.66|75.96|76.7|76|76.73|76.03|76.58|75.88|100
1670614500000|2022-12-09 19:35:00|76.69|75.99|76.75|76.05|76.76|76.06|76.67|75.97|118
1670614800000|2022-12-09 19:40:00|76.74|76.04|76.54|75.84|76.75|76.05|76.53|75.83|168
1670615100000|2022-12-09 19:45:00|76.53|75.83|76.54|75.84|76.63|75.93|76.51|75.81|191
1670615400000|2022-12-09 19:50:00|76.55|75.85|76.52|75.82|76.56|75.86|76.44|75.74|166
1670615700000|2022-12-09 19:55:00|76.51|75.81|76.6|75.9|76.61|75.91|76.49|75.79|112
1670616000000|2022-12-09 20:00:00|76.61|75.91|76.53|75.83|76.61|75.91|76.51|75.81|122
1670616300000|2022-12-09 20:05:00|76.52|75.82|76.51|75.81|76.57|75.87|76.5|75.8|115
1670616600000|2022-12-09 20:10:00|76.52|75.82|76.58|75.88|76.58|75.88|76.47|75.77|109
1670616900000|2022-12-09 20:15:00|76.59|75.89|76.71|76.01|76.71|76.01|76.48|75.78|209
1670617200000|2022-12-09 20:20:00|76.7|76|76.58|75.88|76.7|76|76.58|75.88|112
1670617500000|2022-12-09 20:25:00|76.57|75.87|76.53|75.83|76.58|75.88|76.52|75.82|86
1670617800000|2022-12-09 20:30:00|76.52|75.82|76.5|75.8|76.59|75.89|76.49|75.79|148
1670618100000|2022-12-09 20:35:00|76.51|75.81|76.38|75.68|76.53|75.83|76.26|75.56|141
1670618400000|2022-12-09 20:40:00|76.4|75.7|76.31|75.61|76.4|75.7|76.29|75.59|204
1670618700000|2022-12-09 20:45:00|76.32|75.62|76.4|75.7|76.45|75.75|76.22|75.52|253
1670619000000|2022-12-09 20:50:00|76.41|75.71|76.41|75.71|76.41|75.71|76.27|75.57|140
1670619300000|2022-12-09 20:55:00|76.43|75.73|76.5|75.8|76.51|75.81|76.39|75.69|194
1670619600000|2022-12-09 21:00:00|76.49|75.79|76.5|75.8|76.63|75.93|76.39|75.69|216
1670619900000|2022-12-09 21:05:00|76.51|75.81|76.72|76.02|76.78|76.08|76.33|75.63|188
1670620200000|2022-12-09 21:10:00|76.71|76.01|76.64|75.94|76.71|76.01|76.61|75.91|80
1670620500000|2022-12-09 21:15:00|76.65|75.95|76.67|75.97|76.68|75.98|76.58|75.88|54
1670620800000|2022-12-09 21:20:00|76.66|75.96|76.65|75.95|76.78|76.08|76.55|75.85|114
1670621100000|2022-12-09 21:25:00|76.66|75.96|76.4|75.7|76.66|75.96|76.38|75.68|107
1670621400000|2022-12-09 21:30:00|76.41|75.71|76.45|75.75|76.54|75.84|76.4|75.7|113
1670621700000|2022-12-09 21:35:00|76.44|75.74|76.64|75.94|76.65|75.95|76.38|75.68|110
1670622000000|2022-12-09 21:40:00|76.63|75.93|76.63|75.93|76.64|75.94|76.56|75.86|82
1670622300000|2022-12-09 21:45:00|76.62|75.92|76.67|75.97|76.68|75.98|76.61|75.91|52
1670622600000|2022-12-09 21:50:00|76.66|75.96|76.6|75.9|76.67|75.97|76.57|75.87|66
1670622900000|2022-12-09 21:55:00|76.59|75.89|76.55|75.85|76.59|75.89|76.52|75.82|44
1670659200000|2022-12-10 08:00:00|76.73|76.03|76.79|76.09|76.79|76.09|76.71|76.01|43
1670659500000|2022-12-10 08:05:00|76.8|76.1|76.81|76.11|76.84|76.14|76.8|76.1|27
1670659800000|2022-12-10 08:10:00|76.8|76.1|76.79|76.09|76.82|76.12|76.78|76.08|12
1670660100000|2022-12-10 08:15:00|76.78|76.08|76.84|76.14|76.85|76.15|76.77|76.07|45
1670660400000|2022-12-10 08:20:00|76.83|76.13|76.93|76.23|76.94|76.24|76.83|76.13|30
1670660700000|2022-12-10 08:25:00|76.94|76.24|76.85|76.15|76.96|76.26|76.84|76.14|35
1670661000000|2022-12-10 08:30:00|76.86|76.16|76.74|76.04|76.88|76.18|76.74|76.04|39
1670661300000|2022-12-10 08:35:00|76.75|76.05|76.77|76.07|76.78|76.08|76.75|76.05|11
1670661600000|2022-12-10 08:40:00|76.76|76.06|76.67|75.97|76.81|76.11|76.67|75.97|45
1670661900000|2022-12-10 08:45:00|76.66|75.96|76.58|75.88|76.68|75.98|76.58|75.88|68
1670662200000|2022-12-10 08:50:00|76.57|75.87|76.57|75.87|76.61|75.91|76.54|75.84|43
1670662500000|2022-12-10 08:55:00|76.55|75.85|76.53|75.83|76.58|75.88|76.5|75.8|30
1670662800000|2022-12-10 09:00:00|76.52|75.82|76.53|75.83|76.58|75.88|76.49|75.79|33
1670663100000|2022-12-10 09:05:00|76.54|75.84|76.57|75.87|76.62|75.92|76.53|75.83|50
1670663400000|2022-12-10 09:10:00|76.56|75.86|76.52|75.82|76.56|75.86|76.41|75.71|114
1670663700000|2022-12-10 09:15:00|76.51|75.81|76.48|75.78|76.51|75.81|76.42|75.72|56
1670664000000|2022-12-10 09:20:00|76.47|75.77|76.35|75.65|76.47|75.77|76.19|75.49|122
1670664300000|2022-12-10 09:25:00|76.34|75.64|76.25|75.55|76.34|75.64|76.04|75.34|120
1670664600000|2022-12-10 09:30:00|76.26|75.56|76.32|75.62|76.32|75.62|76.2|75.5|79
1670664900000|2022-12-10 09:35:00|76.31|75.61|76.35|75.65|76.35|75.65|76.23|75.53|52
1670665200000|2022-12-10 09:40:00|76.34|75.64|76.27|75.57|76.34|75.64|76.22|75.52|58
1670665500000|2022-12-10 09:45:00|76.28|75.58|76.38|75.68|76.48|75.78|76.26|75.56|113
1670665800000|2022-12-10 09:50:00|76.37|75.67|76.45|75.75|76.46|75.76|76.37|75.67|62
1670666100000|2022-12-10 09:55:00|76.44|75.74|76.43|75.73|76.44|75.74|76.39|75.69|59
1670666400000|2022-12-10 10:00:00|76.44|75.74|76.4|75.7|76.45|75.75|76.39|75.69|117
1670666700000|2022-12-10 10:05:00|76.41|75.71|76.49|75.79|76.49|75.79|76.41|75.71|37
1670667000000|2022-12-10 10:10:00|76.48|75.78|76.45|75.75|76.49|75.79|76.42|75.72|84
1670667300000|2022-12-10 10:15:00|76.44|75.74|76.44|75.74|76.46|75.76|76.41|75.71|78
1670667600000|2022-12-10 10:20:00|76.45|75.75|76.5|75.8|76.51|75.81|76.44|75.74|30
1670667900000|2022-12-10 10:25:00|76.49|75.79|76.52|75.82|76.59|75.89|76.46|75.76|59
1670668200000|2022-12-10 10:30:00|76.51|75.81|76.7|76|76.73|76.03|76.51|75.81|73
1670668500000|2022-12-10 10:35:00|76.69|75.99|76.68|75.98|76.73|76.03|76.62|75.92|64
1670668800000|2022-12-10 10:40:00|76.69|75.99|76.69|75.99|76.71|76.01|76.68|75.98|66
1670669100000|2022-12-10 10:45:00|76.68|75.98|76.66|75.96|76.71|76.01|76.64|75.94|69
1670669400000|2022-12-10 10:50:00|76.65|75.95|76.63|75.93|76.66|75.96|76.62|75.92|17
1670669700000|2022-12-10 10:55:00|76.62|75.92|76.62|75.92|76.63|75.93|76.55|75.85|42
1670670000000|2022-12-10 11:00:00|76.63|75.93|76.65|75.95|76.66|75.96|76.57|75.87|36
1670670300000|2022-12-10 11:05:00|76.64|75.94|76.63|75.93|76.65|75.95|76.61|75.91|46
1670670600000|2022-12-10 11:10:00|76.62|75.92|76.68|75.98|76.69|75.99|76.6|75.9|49
1670670900000|2022-12-10 11:15:00|76.67|75.97|76.74|76.04|76.74|76.04|76.65|75.95|13
1670671200000|2022-12-10 11:20:00|76.73|76.03|76.78|76.08|76.82|76.12|76.71|76.01|64
1670671500000|2022-12-10 11:25:00|76.77|76.07|76.74|76.04|76.78|76.08|76.72|76.02|24
1670671800000|2022-12-10 11:30:00|76.75|76.05|76.8|76.1|76.8|76.1|76.72|76.02|40
1670672100000|2022-12-10 11:35:00|76.81|76.11|76.71|76.01|76.82|76.12|76.71|76.01|42
1670672400000|2022-12-10 11:40:00|76.72|76.02|76.72|76.02|76.76|76.06|76.71|76.01|34
1670672700000|2022-12-10 11:45:00|76.73|76.03|76.78|76.08|76.79|76.09|76.72|76.02|77
1670673000000|2022-12-10 11:50:00|76.79|76.09|76.84|76.14|76.86|76.16|76.79|76.09|59
1670673300000|2022-12-10 11:55:00|76.83|76.13|76.83|76.13|76.84|76.14|76.77|76.07|61
1670673600000|2022-12-10 12:00:00|76.84|76.14|76.81|76.11|76.87|76.17|76.8|76.1|24
1670673900000|2022-12-10 12:05:00|76.82|76.12|76.86|76.16|76.86|76.16|76.82|76.12|34
1670674200000|2022-12-10 12:10:00|76.87|76.17|76.81|76.11|76.89|76.19|76.8|76.1|91
1670674500000|2022-12-10 12:15:00|76.82|76.12|76.66|75.96|76.82|76.12|76.65|75.95|118
1670674800000|2022-12-10 12:20:00|76.65|75.95|76.69|75.99|76.71|76.01|76.65|75.95|81
1670675100000|2022-12-10 12:25:00|76.7|76|76.64|75.94|76.7|76|76.63|75.93|65
1670675400000|2022-12-10 12:30:00|76.65|75.95|76.57|75.87|76.66|75.96|76.52|75.82|52
1670675700000|2022-12-10 12:35:00|76.56|75.86|76.55|75.85|76.56|75.86|76.52|75.82|21
1670676000000|2022-12-10 12:40:00|76.56|75.86|76.59|75.89|76.62|75.92|76.56|75.86|27
1670676300000|2022-12-10 12:45:00|76.6|75.9|76.62|75.92|76.62|75.92|76.59|75.89|13
1670676600000|2022-12-10 12:50:00|76.61|75.91|76.63|75.93|76.64|75.94|76.57|75.87|44
1670676900000|2022-12-10 12:55:00|76.62|75.92|76.66|75.96|76.66|75.96|76.61|75.91|67
1670677200000|2022-12-10 13:00:00|76.67|75.97|76.68|75.98|76.74|76.04|76.65|75.95|68
1670677500000|2022-12-10 13:05:00|76.69|75.99|76.69|75.99|76.71|76.01|76.66|75.96|31
1670677800000|2022-12-10 13:10:00|76.68|75.98|76.78|76.08|76.78|76.08|76.68|75.98|45
1670678100000|2022-12-10 13:15:00|76.79|76.09|76.62|75.92|76.84|76.14|76.56|75.86|137
1670678400000|2022-12-10 13:20:00|76.61|75.91|76.6|75.9|76.62|75.92|76.56|75.86|48
1670678700000|2022-12-10 13:25:00|76.59|75.89|76.56|75.86|76.59|75.89|76.54|75.84|50
1670679000000|2022-12-10 13:30:00|76.55|75.85|76.59|75.89|76.59|75.89|76.53|75.83|52
1670679300000|2022-12-10 13:35:00|76.58|75.88|76.65|75.95|76.65|75.95|76.58|75.88|58
1670679600000|2022-12-10 13:40:00|76.64|75.94|76.53|75.83|76.65|75.95|76.51|75.81|48
1670679900000|2022-12-10 13:45:00|76.54|75.84|76.64|75.94|76.64|75.94|76.52|75.82|28
1670680200000|2022-12-10 13:50:00|76.65|75.95|76.74|76.04|76.76|76.06|76.65|75.95|39
1670680500000|2022-12-10 13:55:00|76.73|76.03|76.79|76.09|76.82|76.12|76.69|75.99|45
1670680800000|2022-12-10 14:00:00|76.78|76.08|76.79|76.09|76.82|76.12|76.74|76.04|62
1670681100000|2022-12-10 14:05:00|76.8|76.1|76.72|76.02|76.8|76.1|76.72|76.02|117
1670681400000|2022-12-10 14:10:00|76.73|76.03|76.74|76.04|76.74|76.04|76.71|76.01|22
1670681700000|2022-12-10 14:15:00|76.73|76.03|76.71|76.01|76.74|76.04|76.66|75.96|119
1670682000000|2022-12-10 14:20:00|76.7|76|76.7|76|76.72|76.02|76.7|76|15
1670682300000|2022-12-10 14:25:00|76.71|76.01|76.81|76.11|76.81|76.11|76.7|76|37
1670682600000|2022-12-10 14:30:00|76.82|76.12|76.86|76.16|76.88|76.18|76.78|76.08|71
1670682900000|2022-12-10 14:35:00|76.85|76.15|76.91|76.21|76.95|76.25|76.85|76.15|28
1670683200000|2022-12-10 14:40:00|76.92|76.22|77.05|76.35|77.1|76.4|76.92|76.22|103
1670683500000|2022-12-10 14:45:00|77.06|76.36|76.96|76.26|77.06|76.36|76.96|76.26|40
1670683800000|2022-12-10 14:50:00|76.97|76.27|76.92|76.22|76.99|76.29|76.9|76.2|28
1670684100000|2022-12-10 14:55:00|76.93|76.23|76.95|76.25|76.97|76.27|76.89|76.19|37
1670684400000|2022-12-10 15:00:00|76.96|76.26|76.95|76.25|76.96|76.26|76.94|76.24|12
1670684700000|2022-12-10 15:05:00|76.94|76.24|76.98|76.28|76.98|76.28|76.94|76.24|7
1670685000000|2022-12-10 15:10:00|76.99|76.29|76.96|76.26|77.02|76.32|76.94|76.24|28
1670685300000|2022-12-10 15:15:00|76.95|76.25|77.01|76.31|77.01|76.31|76.94|76.24|85
1670685600000|2022-12-10 15:20:00|77.02|76.32|77.16|76.46|77.2|76.5|77.02|76.32|101
1670685900000|2022-12-10 15:25:00|77.17|76.47|77.1|76.4|77.24|76.54|77.09|76.39|89
1670686200000|2022-12-10 15:30:00|77.11|76.41|77.1|76.4|77.18|76.48|77.06|76.36|64
1670686500000|2022-12-10 15:35:00|77.09|76.39|77.22|76.52|77.23|76.53|77.09|76.39|75
1670686800000|2022-12-10 15:40:00|77.23|76.53|77.4|76.7|77.49|76.79|77.22|76.52|139
1670687100000|2022-12-10 15:45:00|77.39|76.69|77.48|76.78|77.53|76.83|77.38|76.68|100
1670687400000|2022-12-10 15:50:00|77.47|76.77|77.69|76.99|77.75|77.05|77.47|76.77|164
1670687700000|2022-12-10 15:55:00|77.7|77|77.65|76.95|77.74|77.04|77.64|76.94|122
1670688000000|2022-12-10 16:00:00|77.63|76.93|77.52|76.82|77.81|77.11|77.45|76.75|189
1670688300000|2022-12-10 16:05:00|77.51|76.81|77.47|76.77|77.52|76.82|77.44|76.74|119
1670688600000|2022-12-10 16:10:00|77.46|76.76|77.41|76.71|77.48|76.78|77.41|76.71|64
1670688900000|2022-12-10 16:15:00|77.42|76.72|77.33|76.63|77.44|76.74|77.31|76.61|56
1670689200000|2022-12-10 16:20:00|77.34|76.64|77.32|76.62|77.4|76.7|77.28|76.58|85
1670689500000|2022-12-10 16:25:00|77.31|76.61|77.29|76.59|77.32|76.62|77.23|76.53|61
1670689800000|2022-12-10 16:30:00|77.28|76.58|77.3|76.6|77.35|76.65|77.24|76.54|53
1670690100000|2022-12-10 16:35:00|77.28|76.58|77.23|76.53|77.31|76.61|77.23|76.53|34
1670690400000|2022-12-10 16:40:00|77.24|76.54|77.2|76.5|77.26|76.56|77.18|76.48|38
1670690700000|2022-12-10 16:45:00|77.21|76.51|77.31|76.61|77.31|76.61|77.19|76.49|40
1670691000000|2022-12-10 16:50:00|77.3|76.6|77.37|76.67|77.44|76.74|77.29|76.59|56
1670691300000|2022-12-10 16:55:00|77.36|76.66|77.33|76.63|77.37|76.67|77.31|76.61|26
1670691600000|2022-12-10 17:00:00|77.32|76.62|77.32|76.62|77.33|76.63|77.3|76.6|37
1670691900000|2022-12-10 17:05:00|77.33|76.63|77.43|76.73|77.43|76.73|77.33|76.63|50
1670692200000|2022-12-10 17:10:00|77.44|76.74|77.4|76.7|77.46|76.76|77.4|76.7|39
1670692500000|2022-12-10 17:15:00|77.41|76.71|77.22|76.52|77.41|76.71|77.19|76.49|65
1670692800000|2022-12-10 17:20:00|77.23|76.53|77.19|76.49|77.27|76.57|77.17|76.47|63
1670693100000|2022-12-10 17:25:00|77.18|76.48|77.22|76.52|77.23|76.53|77.13|76.43|60
1670693400000|2022-12-10 17:30:00|77.23|76.53|77.24|76.54|77.29|76.59|77.22|76.52|40
1670693700000|2022-12-10 17:35:00|77.23|76.53|77.17|76.47|77.24|76.54|77.16|76.46|43
1670694000000|2022-12-10 17:40:00|77.18|76.48|77.14|76.44|77.21|76.51|77.14|76.44|32
1670694300000|2022-12-10 17:45:00|77.15|76.45|77.24|76.54|77.24|76.54|77.14|76.44|54
1670694600000|2022-12-10 17:50:00|77.23|76.53|77.13|76.43|77.27|76.57|77.11|76.41|48
1670694900000|2022-12-10 17:55:00|77.12|76.42|76.94|76.24|77.13|76.43|76.9|76.2|159
1670695200000|2022-12-10 18:00:00|76.95|76.25|77.11|76.41|77.13|76.43|76.95|76.25|63
1670695500000|2022-12-10 18:05:00|77.1|76.4|77.13|76.43|77.14|76.44|77.06|76.36|44
1670695800000|2022-12-10 18:10:00|77.14|76.44|77.13|76.43|77.17|76.47|77.12|76.42|40
1670696100000|2022-12-10 18:15:00|77.12|76.42|77.15|76.45|77.2|76.5|77.12|76.42|57
1670696400000|2022-12-10 18:20:00|77.16|76.46|77.14|76.44|77.18|76.48|77.13|76.43|33
1670696700000|2022-12-10 18:25:00|77.13|76.43|77.16|76.46|77.18|76.48|77.13|76.43|38
1670697000000|2022-12-10 18:30:00|77.17|76.47|77.17|76.47|77.17|76.47|77.14|76.44|18
1670697300000|2022-12-10 18:35:00|77.16|76.46|77.1|76.4|77.16|76.46|77.06|76.36|34
1670697600000|2022-12-10 18:40:00|77.09|76.39|77.02|76.32|77.1|76.4|76.99|76.29|47
1670697900000|2022-12-10 18:45:00|77.03|76.33|77.08|76.38|77.1|76.4|77.02|76.32|56
1670698200000|2022-12-10 18:50:00|77.09|76.39|77.07|76.37|77.11|76.41|77.05|76.35|27
1670698500000|2022-12-10 18:55:00|77.08|76.38|77.1|76.4|77.11|76.41|77.08|76.38|11
1670698800000|2022-12-10 19:00:00|77.11|76.41|77.11|76.41|77.15|76.45|77.11|76.41|85
1670699100000|2022-12-10 19:05:00|77.12|76.42|77.16|76.46|77.16|76.46|77.09|76.39|79
1670699400000|2022-12-10 19:10:00|77.17|76.47|77.19|76.49|77.19|76.49|77.15|76.45|54
1670699700000|2022-12-10 19:15:00|77.18|76.48|77.12|76.42|77.19|76.49|77.11|76.41|39
1670700000000|2022-12-10 19:20:00|77.13|76.43|76.99|76.29|77.13|76.43|76.98|76.28|41
1670700300000|2022-12-10 19:25:00|76.98|76.28|77.01|76.31|77.03|76.33|76.97|76.27|34
1670700600000|2022-12-10 19:30:00|77|76.3|77.09|76.39|77.11|76.41|77|76.3|55
1670700900000|2022-12-10 19:35:00|77.1|76.4|77.01|76.31|77.1|76.4|77.01|76.31|47
1670701200000|2022-12-10 19:40:00|77.02|76.32|77.02|76.32|77.05|76.35|77.01|76.31|20
1670701500000|2022-12-10 19:45:00|77.01|76.31|77.05|76.35|77.06|76.36|77.01|76.31|15
1670701800000|2022-12-10 19:50:00|77.06|76.36|77.11|76.41|77.12|76.42|77.05|76.35|40
1670702100000|2022-12-10 19:55:00|77.1|76.4|77.12|76.42|77.15|76.45|77.09|76.39|40
1670702400000|2022-12-10 20:00:00|77.11|76.41|77.03|76.33|77.12|76.42|77.01|76.31|36
1670702700000|2022-12-10 20:05:00|77.04|76.34|76.92|76.22|77.07|76.37|76.78|76.08|83
1670703000000|2022-12-10 20:10:00|76.93|76.23|77.03|76.33|77.03|76.33|76.93|76.23|21
1670703300000|2022-12-10 20:15:00|77.04|76.34|77.04|76.34|77.05|76.35|76.98|76.28|41
1670703600000|2022-12-10 20:20:00|77.05|76.35|77|76.3|77.05|76.35|76.99|76.29|26
1670703900000|2022-12-10 20:25:00|76.99|76.29|76.95|76.25|76.99|76.29|76.95|76.25|17
1670704200000|2022-12-10 20:30:00|76.96|76.26|76.98|76.28|76.99|76.29|76.95|76.25|10
1670704500000|2022-12-10 20:35:00|76.97|76.27|76.85|76.15|76.97|76.27|76.83|76.13|56
1670704800000|2022-12-10 20:40:00|76.86|76.16|76.83|76.13|76.88|76.18|76.81|76.11|18
1670705100000|2022-12-10 20:45:00|76.84|76.14|76.84|76.14|76.85|76.15|76.81|76.11|11
1670705400000|2022-12-10 20:50:00|76.85|76.15|76.86|76.16|76.88|76.18|76.83|76.13|34
1670705700000|2022-12-10 20:55:00|76.87|76.17|76.88|76.18|76.9|76.2|76.86|76.16|23
1670706000000|2022-12-10 21:00:00|76.89|76.19|76.92|76.22|76.93|76.23|76.88|76.18|34
1670706300000|2022-12-10 21:05:00|76.93|76.23|76.91|76.21|76.93|76.23|76.9|76.2|27
1670706600000|2022-12-10 21:10:00|76.92|76.22|76.9|76.2|76.95|76.25|76.9|76.2|25
1670706900000|2022-12-10 21:15:00|76.91|76.21|76.89|76.19|76.93|76.23|76.88|76.18|27
1670707200000|2022-12-10 21:20:00|76.88|76.18|76.79|76.09|76.88|76.18|76.78|76.08|55
1670707500000|2022-12-10 21:25:00|76.78|76.08|76.81|76.11|76.85|76.15|76.78|76.08|49
1670707800000|2022-12-10 21:30:00|76.82|76.12|76.8|76.1|76.82|76.12|76.79|76.09|23
1670708100000|2022-12-10 21:35:00|76.79|76.09|76.75|76.05|76.81|76.11|76.71|76.01|39
1670708400000|2022-12-10 21:40:00|76.74|76.04|76.72|76.02|76.74|76.04|76.66|75.96|61
1670708700000|2022-12-10 21:45:00|76.71|76.01|76.75|76.05|76.77|76.07|76.7|76|62
1670709000000|2022-12-10 21:50:00|76.74|76.04|76.75|76.05|76.78|76.08|76.7|76|43
1670709300000|2022-12-10 21:55:00|76.74|76.04|76.71|76.01|76.75|76.05|76.7|76|39
1670709600000|2022-12-10 22:00:00|76.7|76|76.7|76|76.71|76.01|76.65|75.95|54
1670709900000|2022-12-10 22:05:00|76.69|75.99|76.69|75.99|76.7|76|76.61|75.91|54
1670710200000|2022-12-10 22:10:00|76.7|76|76.78|76.08|76.78|76.08|76.69|75.99|29
1670710500000|2022-12-10 22:15:00|76.77|76.07|76.75|76.05|76.78|76.08|76.73|76.03|33
1670710800000|2022-12-10 22:20:00|76.74|76.04|76.65|75.95|76.75|76.05|76.6|75.9|52
1670711100000|2022-12-10 22:25:00|76.64|75.94|76.64|75.94|76.65|75.95|76.63|75.93|23
1670711400000|2022-12-10 22:30:00|76.65|75.95|76.7|76|76.7|76|76.64|75.94|24
1670711700000|2022-12-10 22:35:00|76.69|75.99|76.62|75.92|76.72|76.02|76.62|75.92|39
1670712000000|2022-12-10 22:40:00|76.63|75.93|76.54|75.84|76.63|75.93|76.53|75.83|50
1670712300000|2022-12-10 22:45:00|76.55|75.85|76.62|75.92|76.63|75.93|76.54|75.84|48
1670712600000|2022-12-10 22:50:00|76.63|75.93|76.63|75.93|76.63|75.93|76.61|75.91|31
1670712900000|2022-12-10 22:55:00|76.64|75.94|76.65|75.95|76.66|75.96|76.63|75.93|14
1670713200000|2022-12-10 23:00:00|76.66|75.96|76.79|76.09|76.79|76.09|76.65|75.95|66
1670713500000|2022-12-10 23:05:00|76.78|76.08|76.79|76.09|76.8|76.1|76.71|76.01|57
1670713800000|2022-12-10 23:10:00|76.8|76.1|76.77|76.07|76.85|76.15|76.77|76.07|29
1670714100000|2022-12-10 23:15:00|76.78|76.08|76.76|76.06|76.79|76.09|76.71|76.01|26
1670714400000|2022-12-10 23:20:00|76.77|76.07|76.87|76.17|76.87|76.17|76.74|76.04|47
1670714700000|2022-12-10 23:25:00|76.86|76.16|76.86|76.16|76.91|76.21|76.85|76.15|48
1670715000000|2022-12-10 23:30:00|76.85|76.15|76.73|76.03|76.91|76.21|76.73|76.03|74
1670715300000|2022-12-10 23:35:00|76.72|76.02|76.82|76.12|76.83|76.13|76.68|75.98|56
1670715600000|2022-12-10 23:40:00|76.83|76.13|76.69|75.99|76.83|76.13|76.64|75.94|94
1670715900000|2022-12-10 23:45:00|76.68|75.98|76.65|75.95|76.69|75.99|76.56|75.86|120
1670716200000|2022-12-10 23:50:00|76.64|75.94|76.65|75.95|76.66|75.96|76.59|75.89|49
1670716500000|2022-12-10 23:55:00|76.66|75.96|76.72|76.02|76.76|76.06|76.65|75.95|34
1670716800000|2022-12-11 00:00:00|76.73|76.03|76.75|76.05|76.78|76.08|76.7|76|35
1670717100000|2022-12-11 00:05:00|76.76|76.06|76.82|76.12|76.83|76.13|76.76|76.06|22
1670717400000|2022-12-11 00:10:00|76.8|76.1|76.83|76.13|76.84|76.14|76.76|76.06|25
1670717700000|2022-12-11 00:15:00|76.84|76.14|76.84|76.14|76.89|76.19|76.83|76.13|34
1670718000000|2022-12-11 00:20:00|76.83|76.13|76.91|76.21|76.91|76.21|76.83|76.13|25
1670718300000|2022-12-11 00:25:00|76.9|76.2|77.16|76.46|77.19|76.49|76.9|76.2|76
1670718600000|2022-12-11 00:30:00|77.17|76.47|77.34|76.64|77.4|76.7|77.05|76.35|109
1670718900000|2022-12-11 00:35:00|77.35|76.65|77.37|76.67|77.41|76.71|77.31|76.61|90
1670719200000|2022-12-11 00:40:00|77.36|76.66|77.27|76.57|77.37|76.67|77.27|76.57|86
1670719500000|2022-12-11 00:45:00|77.28|76.58|77.37|76.67|77.39|76.69|77.26|76.56|55
1670719800000|2022-12-11 00:50:00|77.38|76.68|77.43|76.73|77.46|76.76|77.28|76.58|55
1670720100000|2022-12-11 00:55:00|77.44|76.74|77.75|77.05|77.89|77.19|77.43|76.73|123
1670720400000|2022-12-11 01:00:00|77.74|77.04|78.11|77.41|78.12|77.42|77.74|77.04|238
1670720700000|2022-12-11 01:05:00|78.16|77.46|78.21|77.51|78.23|77.53|78.05|77.35|208
1670721000000|2022-12-11 01:10:00|78.22|77.52|78.06|77.36|78.34|77.64|78.01|77.31|196
1670721300000|2022-12-11 01:15:00|78.05|77.35|77.89|77.19|78.09|77.39|77.84|77.14|121
1670721600000|2022-12-11 01:20:00|77.88|77.18|77.8|77.1|77.89|77.19|77.76|77.06|78
1670721900000|2022-12-11 01:25:00|77.79|77.09|77.74|77.04|77.8|77.1|77.68|76.98|91
1670722200000|2022-12-11 01:30:00|77.73|77.03|77.63|76.93|77.73|77.03|77.58|76.88|109
1670722500000|2022-12-11 01:35:00|77.64|76.94|77.65|76.95|77.65|76.95|77.59|76.89|90
1670722800000|2022-12-11 01:40:00|77.64|76.94|77.6|76.9|77.66|76.96|77.59|76.89|90
1670723100000|2022-12-11 01:45:00|77.59|76.89|77.51|76.81|77.6|76.9|77.47|76.77|98
1670723400000|2022-12-11 01:50:00|77.52|76.82|77.62|76.92|77.62|76.92|77.48|76.78|112
1670723700000|2022-12-11 01:55:00|77.61|76.91|77.53|76.83|77.63|76.93|77.53|76.83|126
1670724000000|2022-12-11 02:00:00|77.54|76.84|77.54|76.84|77.57|76.87|77.47|76.77|72
1670724300000|2022-12-11 02:05:00|77.55|76.85|77.5|76.8|77.55|76.85|77.47|76.77|67
1670724600000|2022-12-11 02:10:00|77.49|76.79|77.44|76.74|77.5|76.8|77.43|76.73|34
1670724900000|2022-12-11 02:15:00|77.43|76.73|77.47|76.77|77.49|76.79|77.42|76.72|50
1670725200000|2022-12-11 02:20:00|77.46|76.76|77.4|76.7|77.46|76.76|77.4|76.7|25
1670725500000|2022-12-11 02:25:00|77.39|76.69|77.52|76.82|77.52|76.82|77.39|76.69|58
1670725800000|2022-12-11 02:30:00|77.53|76.83|77.56|76.86|77.57|76.87|77.5|76.8|19
1670726100000|2022-12-11 02:35:00|77.55|76.85|77.62|76.92|77.63|76.93|77.54|76.84|31
1670726400000|2022-12-11 02:40:00|77.61|76.91|77.55|76.85|77.62|76.92|77.53|76.83|40
1670726700000|2022-12-11 02:45:00|77.56|76.86|77.47|76.77|77.56|76.86|77.44|76.74|40
1670727000000|2022-12-11 02:50:00|77.46|76.76|77.45|76.75|77.47|76.77|77.44|76.74|15
1670727300000|2022-12-11 02:55:00|77.46|76.76|77.44|76.74|77.49|76.79|77.43|76.73|20
1670727600000|2022-12-11 03:00:00|77.45|76.75|77.4|76.7|77.45|76.75|77.39|76.69|26
1670727900000|2022-12-11 03:05:00|77.41|76.71|77.48|76.78|77.48|76.78|77.41|76.71|55
1670728200000|2022-12-11 03:10:00|77.47|76.77|77.47|76.77|77.51|76.81|77.42|76.72|36
1670728500000|2022-12-11 03:15:00|77.46|76.76|77.44|76.74|77.47|76.77|77.43|76.73|14
1670728800000|2022-12-11 03:20:00|77.46|76.76|77.47|76.77|77.47|76.77|77.43|76.73|15
1670729100000|2022-12-11 03:25:00|77.48|76.78|77.46|76.76|77.51|76.81|77.46|76.76|30
1670729400000|2022-12-11 03:30:00|77.45|76.75|77.49|76.79|77.49|76.79|77.44|76.74|17
1670729700000|2022-12-11 03:35:00|77.5|76.8|77.56|76.86|77.6|76.9|77.5|76.8|40
1670730000000|2022-12-11 03:40:00|77.57|76.87|77.55|76.85|77.6|76.9|77.54|76.84|93
1670730300000|2022-12-11 03:45:00|77.56|76.86|77.56|76.86|77.58|76.88|77.55|76.85|51
1670730600000|2022-12-11 03:50:00|77.54|76.84|77.54|76.84|77.55|76.85|77.44|76.74|67
1670730900000|2022-12-11 03:55:00|77.55|76.85|77.75|77.05|77.75|77.05|77.55|76.85|88
1670731200000|2022-12-11 04:00:00|77.76|77.06|77.74|77.04|77.96|77.26|77.69|76.99|106
1670731500000|2022-12-11 04:05:00|77.73|77.03|77.75|77.05|77.78|77.08|77.7|77|47
1670731800000|2022-12-11 04:10:00|77.76|77.06|77.64|76.94|77.76|77.06|77.64|76.94|44
1670732100000|2022-12-11 04:15:00|77.63|76.93|77.6|76.9|77.64|76.94|77.58|76.88|44
1670732400000|2022-12-11 04:20:00|77.61|76.91|77.55|76.85|77.62|76.92|77.54|76.84|102
1670732700000|2022-12-11 04:25:00|77.56|76.86|77.5|76.8|77.56|76.86|77.5|76.8|13
1670733000000|2022-12-11 04:30:00|77.51|76.81|77.59|76.89|77.6|76.9|77.51|76.81|28
1670733300000|2022-12-11 04:35:00|77.58|76.88|77.49|76.79|77.58|76.88|77.48|76.78|28
1670733600000|2022-12-11 04:40:00|77.5|76.8|77.49|76.79|77.5|76.8|77.49|76.79|14
1670733900000|2022-12-11 04:45:00|77.5|76.8|77.53|76.83|77.56|76.86|77.39|76.69|52
1670734200000|2022-12-11 04:50:00|77.54|76.84|77.57|76.87|77.59|76.89|77.53|76.83|17
1670734500000|2022-12-11 04:55:00|77.58|76.88|77.53|76.83|77.59|76.89|77.52|76.82|30
1670734800000|2022-12-11 05:00:00|77.52|76.82|77.54|76.84|77.54|76.84|77.51|76.81|39
1670735100000|2022-12-11 05:05:00|77.53|76.83|77.46|76.76|77.54|76.84|77.45|76.75|17
1670735400000|2022-12-11 05:10:00|77.45|76.75|77.46|76.76|77.48|76.78|77.45|76.75|36
1670735700000|2022-12-11 05:15:00|77.47|76.77|77.63|76.93|77.63|76.93|77.47|76.77|46
1670736000000|2022-12-11 05:20:00|77.62|76.92|77.52|76.82|77.62|76.92|77.51|76.81|27
1670736300000|2022-12-11 05:25:00|77.53|76.83|77.59|76.89|77.59|76.89|77.53|76.83|14
1670736600000|2022-12-11 05:30:00|77.6|76.9|77.71|77.01|77.72|77.02|77.6|76.9|45
1670736900000|2022-12-11 05:35:00|77.7|77|77.76|77.06|77.85|77.15|77.69|76.99|94
1670737200000|2022-12-11 05:40:00|77.75|77.05|77.73|77.03|77.77|77.07|77.7|77|75
1670737500000|2022-12-11 05:45:00|77.74|77.04|77.69|76.99|77.74|77.04|77.68|76.98|47
1670737800000|2022-12-11 05:50:00|77.7|77|77.77|77.07|77.77|77.07|77.7|77|52
1670738100000|2022-12-11 05:55:00|77.76|77.06|77.9|77.2|77.91|77.21|77.76|77.06|60
1670738400000|2022-12-11 06:00:00|77.89|77.19|77.83|77.13|78.02|77.32|77.83|77.13|102
1670738700000|2022-12-11 06:05:00|77.82|77.12|78.1|77.4|78.14|77.44|77.82|77.12|115
1670739000000|2022-12-11 06:10:00|78.09|77.39|78.01|77.31|78.11|77.41|77.99|77.29|54
1670739300000|2022-12-11 06:15:00|78.02|77.32|77.91|77.21|78.03|77.33|77.91|77.21|55
1670739600000|2022-12-11 06:20:00|77.92|77.22|77.94|77.24|77.95|77.25|77.89|77.19|42
1670739900000|2022-12-11 06:25:00|77.95|77.25|77.95|77.25|77.97|77.27|77.94|77.24|29
1670740200000|2022-12-11 06:30:00|77.96|77.26|77.91|77.21|77.96|77.26|77.9|77.2|30
1670740500000|2022-12-11 06:35:00|77.9|77.2|77.84|77.14|77.92|77.22|77.8|77.1|58
1670740800000|2022-12-11 06:40:00|77.83|77.13|77.83|77.13|77.86|77.16|77.79|77.09|52
1670741100000|2022-12-11 06:45:00|77.84|77.14|77.84|77.14|77.84|77.14|77.82|77.12|33
1670741400000|2022-12-11 06:50:00|77.85|77.15|77.85|77.15|77.88|77.18|77.83|77.13|65
1670741700000|2022-12-11 06:55:00|77.84|77.14|77.73|77.03|77.85|77.15|77.73|77.03|32
1670742000000|2022-12-11 07:00:00|77.74|77.04|77.73|77.03|77.78|77.08|77.73|77.03|22
1670742300000|2022-12-11 07:05:00|77.74|77.04|77.69|76.99|77.76|77.06|77.68|76.98|43
1670742600000|2022-12-11 07:10:00|77.7|77|77.66|76.96|77.7|77|77.56|76.86|89
1670742900000|2022-12-11 07:15:00|77.67|76.97|77.74|77.04|77.74|77.04|77.66|76.96|56
1670743200000|2022-12-11 07:20:00|77.75|77.05|77.81|77.11|77.81|77.11|77.73|77.03|41
1670743500000|2022-12-11 07:25:00|77.8|77.1|77.76|77.06|77.82|77.12|77.75|77.05|52
1670743800000|2022-12-11 07:30:00|77.75|77.05|77.8|77.1|77.83|77.13|77.75|77.05|46
1670744100000|2022-12-11 07:35:00|77.81|77.11|77.88|77.18|77.88|77.18|77.8|77.1|34
1670744400000|2022-12-11 07:40:00|77.89|77.19|77.94|77.24|77.95|77.25|77.89|77.19|54
1670744700000|2022-12-11 07:45:00|77.95|77.25|77.95|77.25|77.99|77.29|77.94|77.24|40
1670745000000|2022-12-11 07:50:00|77.96|77.26|77.92|77.22|77.99|77.29|77.92|77.22|27
1670745300000|2022-12-11 07:55:00|77.91|77.21|77.87|77.17|77.92|77.22|77.85|77.15|36
1670745600000|2022-12-11 08:00:00|77.86|77.16|77.84|77.14|77.9|77.2|77.82|77.12|53
1670745900000|2022-12-11 08:05:00|77.83|77.13|77.73|77.03|77.88|77.18|77.72|77.02|56
1670746200000|2022-12-11 08:10:00|77.74|77.04|77.75|77.05|77.81|77.11|77.72|77.02|37
1670746500000|2022-12-11 08:15:00|77.76|77.06|77.72|77.02|77.79|77.09|77.7|77|31
1670746800000|2022-12-11 08:20:00|77.71|77.01|77.75|77.05|77.75|77.05|77.7|77|19
1670747100000|2022-12-11 08:25:00|77.76|77.06|77.81|77.11|77.83|77.13|77.75|77.05|58
1670747400000|2022-12-11 08:30:00|77.82|77.12|77.82|77.12|77.83|77.13|77.81|77.11|61
1670747700000|2022-12-11 08:35:00|77.83|77.13|77.74|77.04|77.83|77.13|77.73|77.03|26
1670748000000|2022-12-11 08:40:00|77.73|77.03|77.65|76.95|77.74|77.04|77.63|76.93|48
1670748300000|2022-12-11 08:45:00|77.64|76.94|77.67|76.97|77.69|76.99|77.64|76.94|52
1670748600000|2022-12-11 08:50:00|77.68|76.98|77.68|76.98|77.7|77|77.66|76.96|28
1670748900000|2022-12-11 08:55:00|77.69|76.99|77.7|77|77.72|77.02|77.68|76.98|28
1670749200000|2022-12-11 09:00:00|77.71|77.01|77.65|76.95|77.71|77.01|77.64|76.94|29
1670749500000|2022-12-11 09:05:00|77.64|76.94|77.55|76.85|77.64|76.94|77.54|76.84|78
1670749800000|2022-12-11 09:10:00|77.56|76.86|77.6|76.9|77.62|76.92|77.56|76.86|17
1670750100000|2022-12-11 09:15:00|77.61|76.91|77.6|76.9|77.62|76.92|77.5|76.8|51
1670750400000|2022-12-11 09:20:00|77.59|76.89|77.54|76.84|77.6|76.9|77.54|76.84|34
1670750700000|2022-12-11 09:25:00|77.53|76.83|77.59|76.89|77.64|76.94|77.52|76.82|30
1670751000000|2022-12-11 09:30:00|77.58|76.88|77.53|76.83|77.58|76.88|77.53|76.83|48
1670751300000|2022-12-11 09:35:00|77.52|76.82|77.53|76.83|77.54|76.84|77.51|76.81|18
1670751600000|2022-12-11 09:40:00|77.52|76.82|77.58|76.88|77.58|76.88|77.49|76.79|36
1670751900000|2022-12-11 09:45:00|77.59|76.89|77.51|76.81|77.59|76.89|77.51|76.81|37
1670752200000|2022-12-11 09:50:00|77.52|76.82|77.49|76.79|77.52|76.82|77.47|76.77|29
1670752500000|2022-12-11 09:55:00|77.48|76.78|77.51|76.81|77.52|76.82|77.48|76.78|10
1670752800000|2022-12-11 10:00:00|77.5|76.8|77.5|76.8|77.52|76.82|77.47|76.77|32
1670753100000|2022-12-11 10:05:00|77.49|76.79|77.56|76.86|77.56|76.86|77.48|76.78|20
1670753400000|2022-12-11 10:10:00|77.55|76.85|77.49|76.79|77.56|76.86|77.48|76.78|31
1670753700000|2022-12-11 10:15:00|77.48|76.78|77.51|76.81|77.51|76.81|77.48|76.78|14
1670754000000|2022-12-11 10:20:00|77.5|76.8|77.52|76.82|77.52|76.82|77.5|76.8|11
1670754300000|2022-12-11 10:25:00|77.53|76.83|77.52|76.82|77.56|76.86|77.5|76.8|20
1670754600000|2022-12-11 10:30:00|77.53|76.83|77.5|76.8|77.53|76.83|77.45|76.75|33
1670754900000|2022-12-11 10:35:00|77.51|76.81|77.52|76.82|77.53|76.83|77.5|76.8|22
1670755200000|2022-12-11 10:40:00|77.53|76.83|77.59|76.89|77.59|76.89|77.53|76.83|27
1670755500000|2022-12-11 10:45:00|77.58|76.88|77.61|76.91|77.62|76.92|77.58|76.88|22
1670755800000|2022-12-11 10:50:00|77.6|76.9|77.6|76.9|77.62|76.92|77.6|76.9|24
1670756100000|2022-12-11 10:55:00|77.61|76.91|77.61|76.91|77.61|76.91|77.6|76.9|7
1670756400000|2022-12-11 11:00:00|77.6|76.9|77.49|76.79|77.61|76.91|77.49|76.79|64
1670756700000|2022-12-11 11:05:00|77.5|76.8|77.49|76.79|77.56|76.86|77.49|76.79|67
1670757000000|2022-12-11 11:10:00|77.5|76.8|77.59|76.89|77.59|76.89|77.49|76.79|26
1670757300000|2022-12-11 11:15:00|77.6|76.9|77.57|76.87|77.6|76.9|77.55|76.85|62
1670757600000|2022-12-11 11:20:00|77.56|76.86|77.48|76.78|77.56|76.86|77.47|76.77|15
1670757900000|2022-12-11 11:25:00|77.47|76.77|77.49|76.79|77.5|76.8|77.47|76.77|21
1670758200000|2022-12-11 11:30:00|77.5|76.8|77.52|76.82|77.52|76.82|77.49|76.79|21
1670758500000|2022-12-11 11:35:00|77.53|76.83|77.56|76.86|77.57|76.87|77.53|76.83|38
1670758800000|2022-12-11 11:40:00|77.57|76.87|77.52|76.82|77.57|76.87|77.5|76.8|25
1670759100000|2022-12-11 11:45:00|77.51|76.81|77.6|76.9|77.6|76.9|77.51|76.81|22
1670759400000|2022-12-11 11:50:00|77.59|76.89|77.61|76.91|77.64|76.94|77.59|76.89|28
1670759700000|2022-12-11 11:55:00|77.6|76.9|77.62|76.92|77.65|76.95|77.6|76.9|17
1670760000000|2022-12-11 12:00:00|77.63|76.93|77.54|76.84|77.64|76.94|77.54|76.84|48
1670760300000|2022-12-11 12:05:00|77.55|76.85|77.64|76.94|77.71|77.01|77.54|76.84|58
1670760600000|2022-12-11 12:10:00|77.63|76.93|77.74|77.04|77.74|77.04|77.62|76.92|57
1670760900000|2022-12-11 12:15:00|77.73|77.03|77.72|77.02|77.73|77.03|77.71|77.01|30
1670761200000|2022-12-11 12:20:00|77.73|77.03|77.67|76.97|77.73|77.03|77.64|76.94|46
1670761500000|2022-12-11 12:25:00|77.68|76.98|77.71|77.01|77.72|77.02|77.68|76.98|26
1670761800000|2022-12-11 12:30:00|77.72|77.02|77.76|77.06|77.76|77.06|77.71|77.01|19
1670762100000|2022-12-11 12:35:00|77.75|77.05|77.82|77.12|77.83|77.13|77.75|77.05|33
1670762400000|2022-12-11 12:40:00|77.83|77.13|77.91|77.21|77.91|77.21|77.8|77.1|54
1670762700000|2022-12-11 12:45:00|77.9|77.2|78|77.3|78.07|77.37|77.9|77.2|115
1670763000000|2022-12-11 12:50:00|77.99|77.29|77.93|77.23|78.02|77.32|77.9|77.2|85
1670763300000|2022-12-11 12:55:00|77.92|77.22|77.82|77.12|77.92|77.22|77.8|77.1|50
1670763600000|2022-12-11 13:00:00|77.83|77.13|77.82|77.12|77.9|77.2|77.82|77.12|40
1670763900000|2022-12-11 13:05:00|77.81|77.11|77.75|77.05|77.83|77.13|77.73|77.03|57
1670764200000|2022-12-11 13:10:00|77.76|77.06|77.73|77.03|77.76|77.06|77.71|77.01|35
1670764500000|2022-12-11 13:15:00|77.72|77.02|77.83|77.13|77.83|77.13|77.72|77.02|68
1670764800000|2022-12-11 13:20:00|77.84|77.14|77.79|77.09|77.87|77.17|77.79|77.09|42
1670765100000|2022-12-11 13:25:00|77.78|77.08|77.82|77.12|77.83|77.13|77.78|77.08|32
1670765400000|2022-12-11 13:30:00|77.8|77.1|77.74|77.04|77.8|77.1|77.73|77.03|33
1670765700000|2022-12-11 13:35:00|77.75|77.05|77.75|77.05|77.75|77.05|77.74|77.04|5
1670766000000|2022-12-11 13:40:00|77.74|77.04|77.66|76.96|77.75|77.05|77.61|76.91|48
1670766300000|2022-12-11 13:45:00|77.65|76.95|77.6|76.9|77.71|77.01|77.59|76.89|112
1670766600000|2022-12-11 13:50:00|77.59|76.89|77.62|76.92|77.65|76.95|77.59|76.89|75
1670766900000|2022-12-11 13:55:00|77.63|76.93|77.68|76.98|77.69|76.99|77.61|76.91|30
1670767200000|2022-12-11 14:00:00|77.69|76.99|77.61|76.91|77.69|76.99|77.61|76.91|81
1670767500000|2022-12-11 14:05:00|77.62|76.92|77.6|76.9|77.62|76.92|77.58|76.88|61
1670767800000|2022-12-11 14:10:00|77.59|76.89|77.59|76.89|77.61|76.91|77.57|76.87|31
1670768100000|2022-12-11 14:15:00|77.58|76.88|77.53|76.83|77.59|76.89|77.53|76.83|19
1670768400000|2022-12-11 14:20:00|77.52|76.82|77.53|76.83|77.56|76.86|77.49|76.79|26
1670768700000|2022-12-11 14:25:00|77.52|76.82|77.49|76.79|77.54|76.84|77.48|76.78|24
1670769000000|2022-12-11 14:30:00|77.5|76.8|77.58|76.88|77.58|76.88|77.48|76.78|39
1670769300000|2022-12-11 14:35:00|77.59|76.89|77.61|76.91|77.63|76.93|77.59|76.89|25
1670769600000|2022-12-11 14:40:00|77.62|76.92|77.51|76.81|77.62|76.92|77.49|76.79|34
1670769900000|2022-12-11 14:45:00|77.52|76.82|77.63|76.93|77.63|76.93|77.52|76.82|50
1670770200000|2022-12-11 14:50:00|77.62|76.92|77.6|76.9|77.63|76.93|77.58|76.88|31
1670770500000|2022-12-11 14:55:00|77.61|76.91|77.61|76.91|77.62|76.92|77.6|76.9|15
1670770800000|2022-12-11 15:00:00|77.6|76.9|77.57|76.87|77.61|76.91|77.57|76.87|24
1670771100000|2022-12-11 15:05:00|77.56|76.86|77.52|76.82|77.57|76.87|77.52|76.82|45
1670771400000|2022-12-11 15:10:00|77.51|76.81|77.51|76.81|77.53|76.83|77.49|76.79|21
1670771700000|2022-12-11 15:15:00|77.52|76.82|77.62|76.92|77.62|76.92|77.51|76.81|27
1670772000000|2022-12-11 15:20:00|77.61|76.91|77.73|77.03|77.74|77.04|77.59|76.89|39
1670772300000|2022-12-11 15:25:00|77.72|77.02|77.72|77.02|77.72|77.02|77.65|76.95|33
1670772600000|2022-12-11 15:30:00|77.71|77.01|77.75|77.05|77.82|77.12|77.7|77|41
1670772900000|2022-12-11 15:35:00|77.74|77.04|77.72|77.02|77.74|77.04|77.71|77.01|37
1670773200000|2022-12-11 15:40:00|77.71|77.01|77.69|76.99|77.72|77.02|77.68|76.98|19
1670773500000|2022-12-11 15:45:00|77.68|76.98|77.78|77.08|77.78|77.08|77.68|76.98|20
1670773800000|2022-12-11 15:50:00|77.79|77.09|77.78|77.08|77.79|77.09|77.77|77.07|16
1670774100000|2022-12-11 15:55:00|77.77|77.07|77.8|77.1|77.8|77.1|77.75|77.05|22
1670774400000|2022-12-11 16:00:00|77.79|77.09|77.85|77.15|77.85|77.15|77.78|77.08|45
1670774700000|2022-12-11 16:05:00|77.86|77.16|77.77|77.07|77.95|77.25|77.77|77.07|88
1670775000000|2022-12-11 16:10:00|77.76|77.06|77.59|76.89|77.77|77.07|77.59|76.89|38
1670775300000|2022-12-11 16:15:00|77.58|76.88|77.6|76.9|77.71|77.01|77.58|76.88|63
1670775600000|2022-12-11 16:20:00|77.59|76.89|77.7|77|77.7|77|77.59|76.89|56
1670775900000|2022-12-11 16:25:00|77.71|77.01|77.79|77.09|77.79|77.09|77.71|77.01|67
1670776200000|2022-12-11 16:30:00|77.78|77.08|77.76|77.06|77.79|77.09|77.76|77.06|18
1670776500000|2022-12-11 16:35:00|77.77|77.07|77.91|77.21|77.92|77.22|77.76|77.06|81
1670776800000|2022-12-11 16:40:00|77.92|77.22|77.94|77.24|77.97|77.27|77.88|77.18|59
1670777100000|2022-12-11 16:45:00|77.95|77.25|77.88|77.18|77.96|77.26|77.87|77.17|46
1670777400000|2022-12-11 16:50:00|77.87|77.17|77.82|77.12|77.9|77.2|77.81|77.11|42
1670777700000|2022-12-11 16:55:00|77.81|77.11|77.79|77.09|77.83|77.13|77.78|77.08|28
1670778000000|2022-12-11 17:00:00|77.8|77.1|77.77|77.07|77.88|77.18|77.77|77.07|68
1670778300000|2022-12-11 17:05:00|77.78|77.08|77.78|77.08|77.79|77.09|77.75|77.05|28
1670778600000|2022-12-11 17:10:00|77.77|77.07|77.82|77.12|77.82|77.12|77.77|77.07|40
1670778900000|2022-12-11 17:15:00|77.83|77.13|77.83|77.13|77.85|77.15|77.82|77.12|39
1670779200000|2022-12-11 17:20:00|77.84|77.14|77.87|77.17|77.87|77.17|77.83|77.13|13
1670779500000|2022-12-11 17:25:00|77.86|77.16|77.91|77.21|77.91|77.21|77.85|77.15|30
1670779800000|2022-12-11 17:30:00|77.9|77.2|77.89|77.19|77.91|77.21|77.87|77.17|76
1670780100000|2022-12-11 17:35:00|77.88|77.18|77.88|77.18|77.89|77.19|77.87|77.17|29
1670780400000|2022-12-11 17:40:00|77.89|77.19|77.9|77.2|77.9|77.2|77.88|77.18|14
1670780700000|2022-12-11 17:45:00|77.89|77.19|77.86|77.16|77.9|77.2|77.83|77.13|24
1670781000000|2022-12-11 17:50:00|77.87|77.17|77.89|77.19|77.89|77.19|77.85|77.15|27
1670781300000|2022-12-11 17:55:00|77.88|77.18|77.98|77.28|77.98|77.28|77.86|77.16|74
1670781600000|2022-12-11 18:00:00|77.99|77.29|78.03|77.33|78.04|77.34|77.97|77.27|35
1670781900000|2022-12-11 18:05:00|78.02|77.32|78.06|77.36|78.13|77.43|78.01|77.31|65
1670782200000|2022-12-11 18:10:00|78.05|77.35|77.98|77.28|78.06|77.36|77.97|77.27|22
1670782500000|2022-12-11 18:15:00|77.97|77.27|78.12|77.42|78.16|77.46|77.96|77.26|39
1670782800000|2022-12-11 18:20:00|78.13|77.43|78.3|77.6|78.31|77.61|78.13|77.43|79
1670783100000|2022-12-11 18:25:00|78.31|77.61|78.17|77.47|78.35|77.65|78.15|77.45|105
1670783400000|2022-12-11 18:30:00|78.18|77.48|78.19|77.49|78.24|77.54|78.14|77.44|62
1670783700000|2022-12-11 18:35:00|78.18|77.48|78.27|77.57|78.28|77.58|78.18|77.48|27
1670784000000|2022-12-11 18:40:00|78.26|77.56|78.27|77.57|78.29|77.59|78.2|77.5|56
1670784300000|2022-12-11 18:45:00|78.26|77.56|78.22|77.52|78.27|77.57|78.15|77.45|60
1670784600000|2022-12-11 18:50:00|78.21|77.51|78.25|77.55|78.26|77.56|78.14|77.44|41
1670784900000|2022-12-11 18:55:00|78.26|77.56|78.53|77.83|78.72|78.02|78.26|77.56|242
1670785200000|2022-12-11 19:00:00|78.54|77.84|78.64|77.94|78.76|78.06|78.52|77.82|300
1670785500000|2022-12-11 19:05:00|78.65|77.95|78.61|77.91|78.69|77.99|78.56|77.86|155
1670785800000|2022-12-11 19:10:00|78.6|77.9|78.65|77.95|78.65|77.95|78.57|77.87|140
1670786100000|2022-12-11 19:15:00|78.64|77.94|78.57|77.87|78.74|78.04|78.55|77.85|156
1670786400000|2022-12-11 19:20:00|78.56|77.86|78.55|77.85|78.66|77.96|78.55|77.85|95
1670786700000|2022-12-11 19:25:00|78.56|77.86|78.55|77.85|78.65|77.95|78.52|77.82|112
1670787000000|2022-12-11 19:30:00|78.54|77.84|78.13|77.43|78.58|77.88|78.08|77.38|236
1670787300000|2022-12-11 19:35:00|78.14|77.44|78.23|77.53|78.23|77.53|78.05|77.35|226
1670787600000|2022-12-11 19:40:00|78.22|77.52|78.31|77.61|78.38|77.68|78.16|77.46|148
1670787900000|2022-12-11 19:45:00|78.3|77.6|78.52|77.82|78.57|77.87|78.24|77.54|162
1670788200000|2022-12-11 19:50:00|78.51|77.81|78.34|77.64|78.51|77.81|78.33|77.63|53
1670788500000|2022-12-11 19:55:00|78.33|77.63|78.42|77.72|78.44|77.74|78.3|77.6|60
1670788800000|2022-12-11 20:00:00|78.43|77.73|78.36|77.66|78.47|77.77|78.36|77.66|66
1670789100000|2022-12-11 20:05:00|78.37|77.67|78.38|77.68|78.45|77.75|78.33|77.63|66
1670789400000|2022-12-11 20:10:00|78.37|77.67|78.21|77.51|78.38|77.68|78.21|77.51|89
1670789700000|2022-12-11 20:15:00|78.19|77.49|77.86|77.16|78.19|77.49|77.63|76.93|309
1670790000000|2022-12-11 20:20:00|77.87|77.17|77.83|77.13|77.87|77.17|77.63|76.93|194
1670790300000|2022-12-11 20:25:00|77.84|77.14|77.76|77.06|77.9|77.2|77.69|76.99|130
1670790600000|2022-12-11 20:30:00|77.75|77.05|77.83|77.13|77.86|77.16|77.56|76.86|172
1670790900000|2022-12-11 20:35:00|77.82|77.12|77.82|77.12|77.86|77.16|77.79|77.09|58
1670791200000|2022-12-11 20:40:00|77.83|77.13|78.35|76.65|78.39|77.13|77.81|76.55|80
1670791500000|2022-12-11 20:45:00|78.36|76.66|78.45|76.75|78.45|76.75|78.27|76.57|90
1670791800000|2022-12-11 20:50:00|78.46|76.76|78.45|76.75|78.49|76.79|78.41|76.71|75
1670792100000|2022-12-11 20:55:00|78.44|76.74|78.36|76.66|78.45|76.75|78.35|76.65|72
1670792400000|2022-12-11 21:00:00|78.34|76.64|78.38|76.68|78.43|76.73|78.24|76.54|97
1670792700000|2022-12-11 21:05:00|78.39|76.69|78.34|76.64|78.39|76.69|78.29|76.59|41
1670793000000|2022-12-11 21:10:00|78.33|76.63|78.42|76.72|78.44|76.74|78.33|76.63|54
1670793300000|2022-12-11 21:15:00|78.43|76.73|78.42|76.72|78.44|76.74|78.34|76.64|70
1670793600000|2022-12-11 21:20:00|78.41|76.71|78.43|76.73|78.43|76.73|78.41|76.71|93
1670793900000|2022-12-11 21:25:00|78.42|76.72|78.47|76.77|78.48|76.78|78.41|76.71|28
1670794200000|2022-12-11 21:30:00|78.48|76.78|78.5|76.8|78.51|76.81|78.46|76.76|39
1670794500000|2022-12-11 21:35:00|78.49|76.79|78.54|76.84|78.55|76.85|78.47|76.77|40
1670794800000|2022-12-11 21:40:00|78.53|76.83|78.56|76.86|78.58|76.88|78.51|76.81|62
1670795100000|2022-12-11 21:45:00|78.57|76.87|78.19|76.49|78.57|76.87|78.19|76.49|135
1670795400000|2022-12-11 21:50:00|78.2|76.5|78.21|76.51|78.26|76.56|78.14|76.44|120
1670795700000|2022-12-11 21:55:00|78.2|76.5|78.21|76.51|78.25|76.55|78.17|76.47|81
1670796000000|2022-12-11 22:00:00|78.2|76.5|78.11|76.41|78.23|76.53|78.1|76.4|95
1670796300000|2022-12-11 22:05:00|78.1|76.4|78.29|76.59|78.3|76.6|78.1|76.4|58
1670796600000|2022-12-11 22:10:00|78.28|76.58|78.39|76.69|78.39|76.69|78.27|76.57|44
1670796900000|2022-12-11 22:15:00|78.4|76.7|78.37|76.67|78.43|76.73|78.37|76.67|24
1670797200000|2022-12-11 22:20:00|78.36|76.66|78.34|76.64|78.36|76.66|78.3|76.6|54
1670797500000|2022-12-11 22:25:00|78.32|76.62|78.3|76.6|78.33|76.63|78.24|76.54|42
1670797800000|2022-12-11 22:30:00|78.29|76.59|78.33|76.63|78.34|76.64|78.29|76.59|18
1670798100000|2022-12-11 22:35:00|78.32|76.62|77.59|75.89|78.33|76.63|77.36|75.66|272
1670798400000|2022-12-11 22:40:00|77.6|75.9|77.54|75.84|77.67|75.97|77.39|75.69|171
1670798700000|2022-12-11 22:45:00|77.53|75.83|77.72|76.02|77.79|76.09|77.51|75.81|77
1670799000000|2022-12-11 22:50:00|77.73|76.03|77.14|76.44|77.76|76.47|77.02|75.85|161
1670799300000|2022-12-11 22:55:00|77.15|76.45|77.17|76.47|77.28|76.58|77.14|76.44|135
1670799600000|2022-12-11 23:00:00|77.16|76.46|77.39|76.69|77.46|76.76|77.09|76.39|315
1670799900000|2022-12-11 23:05:00|77.38|76.68|77.38|76.68|77.44|76.74|77.22|76.52|185
1670800200000|2022-12-11 23:10:00|77.37|76.67|77.23|76.53|77.41|76.71|77.18|76.48|201
1670800500000|2022-12-11 23:15:00|77.22|76.52|77.17|76.47|77.39|76.69|77.12|76.42|237
1670800800000|2022-12-11 23:20:00|77.18|76.48|77.11|76.41|77.18|76.48|77.05|76.35|171
1670801100000|2022-12-11 23:25:00|77.12|76.42|77.15|76.45|77.18|76.48|77.07|76.37|173
1670801400000|2022-12-11 23:30:00|77.16|76.46|76.94|76.24|77.16|76.46|76.94|76.24|118
1670801700000|2022-12-11 23:35:00|76.95|76.25|76.86|76.16|76.95|76.25|76.66|75.96|218
1670802000000|2022-12-11 23:40:00|76.85|76.15|76.74|76.04|76.9|76.2|76.73|76.03|128
1670802300000|2022-12-11 23:45:00|76.76|76.06|76.91|76.21|76.91|76.21|76.75|76.05|138
1670802600000|2022-12-11 23:50:00|76.9|76.2|76.98|76.28|77|76.3|76.88|76.18|166
1670802900000|2022-12-11 23:55:00|76.99|76.29|76.88|76.18|76.99|76.29|76.85|76.15|101
1670803200000|2022-12-12 00:00:00|76.87|76.17|76.76|76.06|76.88|76.18|76.6|75.9|271
1670803500000|2022-12-12 00:05:00|76.77|76.07|76.82|76.12|76.85|76.15|76.69|75.99|184
1670803800000|2022-12-12 00:10:00|76.81|76.11|76.65|75.95|76.84|76.14|76.57|75.87|236
1670804100000|2022-12-12 00:15:00|76.64|75.94|76.83|76.13|76.87|76.17|76.52|75.82|225
1670804400000|2022-12-12 00:20:00|76.85|76.15|76.72|76.02|76.86|76.16|76.71|76.01|166
1670804700000|2022-12-12 00:25:00|76.7|76|76.71|76.01|76.78|76.08|76.64|75.94|178
1670805000000|2022-12-12 00:30:00|76.7|76|76.68|75.98|76.72|76.02|76.56|75.86|217
1670805300000|2022-12-12 00:35:00|76.69|75.99|76.43|75.73|76.7|76|76.23|75.53|237
1670805600000|2022-12-12 00:40:00|76.42|75.72|76.29|75.59|76.42|75.72|76.16|75.46|316
1670805900000|2022-12-12 00:45:00|76.28|75.58|76.55|75.85|76.55|75.85|76.21|75.51|302
1670806200000|2022-12-12 00:50:00|76.54|75.84|76.57|75.87|76.62|75.92|76.45|75.75|214
1670806500000|2022-12-12 00:55:00|76.58|75.88|76.57|75.87|76.6|75.9|76.45|75.75|212
1670806800000|2022-12-12 01:00:00|76.58|75.88|76.61|75.91|76.62|75.92|76.44|75.74|190
1670807100000|2022-12-12 01:05:00|76.6|75.9|76.49|75.79|76.61|75.91|76.43|75.73|188
1670807400000|2022-12-12 01:10:00|76.5|75.8|76.53|75.83|76.53|75.83|76.42|75.72|135
1670807700000|2022-12-12 01:15:00|76.52|75.82|76.6|75.9|76.61|75.91|76.52|75.82|146
1670808000000|2022-12-12 01:20:00|76.58|75.88|76.59|75.89|76.62|75.92|76.54|75.84|182
1670808300000|2022-12-12 01:25:00|76.58|75.88|76.62|75.92|76.62|75.92|76.54|75.84|125
1670808600000|2022-12-12 01:30:00|76.61|75.91|76.74|76.04|76.74|76.04|76.56|75.86|113
1670808900000|2022-12-12 01:35:00|76.73|76.03|76.96|76.26|76.96|76.26|76.69|75.99|114
1670809200000|2022-12-12 01:40:00|76.95|76.25|76.97|76.27|77.07|76.37|76.91|76.21|179
1670809500000|2022-12-12 01:45:00|76.96|76.26|76.84|76.14|76.97|76.27|76.83|76.13|110
1670809800000|2022-12-12 01:50:00|76.85|76.15|76.87|76.17|76.88|76.18|76.76|76.06|59
1670810100000|2022-12-12 01:55:00|76.88|76.18|77.01|76.31|77.06|76.36|76.86|76.16|140
1670810400000|2022-12-12 02:00:00|77|76.3|76.87|76.17|77.01|76.31|76.82|76.12|148
1670810700000|2022-12-12 02:05:00|76.86|76.16|76.77|76.07|76.87|76.17|76.72|76.02|152
1670811000000|2022-12-12 02:10:00|76.78|76.08|76.59|75.89|76.78|76.08|76.59|75.89|124
1670811300000|2022-12-12 02:15:00|76.58|75.88|76.68|75.98|76.72|76.02|76.56|75.86|130
1670811600000|2022-12-12 02:20:00|76.66|75.96|76.6|75.9|76.67|75.97|76.6|75.9|91
1670811900000|2022-12-12 02:25:00|76.59|75.89|76.56|75.86|76.64|75.94|76.53|75.83|142
1670812200000|2022-12-12 02:30:00|76.57|75.87|76.66|75.96|76.72|76.02|76.56|75.86|114
1670812500000|2022-12-12 02:35:00|76.65|75.95|76.63|75.93|76.66|75.96|76.59|75.89|77
1670812800000|2022-12-12 02:40:00|76.62|75.92|76.63|75.93|76.64|75.94|76.59|75.89|52
1670813100000|2022-12-12 02:45:00|76.64|75.94|76.53|75.83|76.64|75.94|76.53|75.83|73
1670813400000|2022-12-12 02:50:00|76.54|75.84|74.85|74.15|76.54|75.84|74.47|73.77|679
1670813700000|2022-12-12 02:55:00|74.83|74.13|75.14|74.44|75.19|74.49|74.72|74.02|679
1670814000000|2022-12-12 03:00:00|75.15|74.45|75.1|74.4|75.28|74.58|74.98|74.28|440
1670814300000|2022-12-12 03:05:00|75.09|74.39|75.43|74.73|75.49|74.79|75.08|74.38|354
1670814600000|2022-12-12 03:10:00|75.42|74.72|75.4|74.7|75.42|74.72|75.25|74.55|273
1670814900000|2022-12-12 03:15:00|75.38|74.68|75.34|74.64|75.38|74.68|74.99|74.29|355
1670815200000|2022-12-12 03:20:00|75.35|74.65|75.32|74.62|75.36|74.66|75.25|74.55|220
1670815500000|2022-12-12 03:25:00|75.31|74.61|75.23|74.53|75.31|74.61|75.18|74.48|214
1670815800000|2022-12-12 03:30:00|75.24|74.54|75.24|74.54|75.3|74.6|75.2|74.5|151
1670816100000|2022-12-12 03:35:00|75.25|74.55|75.19|74.49|75.27|74.57|75.13|74.43|173
1670816400000|2022-12-12 03:40:00|75.18|74.48|75.07|74.37|75.19|74.49|75.03|74.33|198
1670816700000|2022-12-12 03:45:00|75.06|74.36|74.95|74.25|75.06|74.36|74.91|74.21|250
1670817000000|2022-12-12 03:50:00|74.93|74.23|74.8|74.1|74.93|74.23|74.66|73.96|289
1670817300000|2022-12-12 03:55:00|74.81|74.11|74.8|74.1|74.81|74.11|74.59|73.89|266
1670817600000|2022-12-12 04:00:00|74.81|74.11|74.67|73.97|74.81|74.11|74.65|73.95|284
1670817900000|2022-12-12 04:05:00|74.68|73.98|74.28|73.58|74.68|73.98|74.04|73.34|295
1670818200000|2022-12-12 04:10:00|74.29|73.59|74.34|73.64|74.34|73.64|73.9|73.2|424
1670818500000|2022-12-12 04:15:00|74.35|73.65|74.75|74.05|74.76|74.06|74.31|73.61|233
1670818800000|2022-12-12 04:20:00|74.74|74.04|74.81|74.11|74.83|74.13|74.61|73.91|232
1670819100000|2022-12-12 04:25:00|74.8|74.1|74.79|74.09|74.87|74.17|74.68|73.98|157
1670819400000|2022-12-12 04:30:00|74.8|74.1|74.94|74.24|74.96|74.26|74.77|74.07|151
1670819700000|2022-12-12 04:35:00|74.95|74.25|74.95|74.25|74.97|74.27|74.83|74.13|165
1670820000000|2022-12-12 04:40:00|74.96|74.26|74.92|74.22|74.96|74.26|74.83|74.13|86
1670820300000|2022-12-12 04:45:00|74.93|74.23|74.89|74.19|74.94|74.24|74.85|74.15|75
1670820600000|2022-12-12 04:50:00|74.88|74.18|74.76|74.06|74.89|74.19|74.76|74.06|70
1670820900000|2022-12-12 04:55:00|74.77|74.07|74.82|74.12|74.87|74.17|74.64|73.94|105
1670821200000|2022-12-12 05:00:00|74.83|74.13|74.73|74.03|74.83|74.13|74.72|74.02|72
1670821500000|2022-12-12 05:05:00|74.72|74.02|74.72|74.02|74.74|74.04|74.6|73.9|122
1670821800000|2022-12-12 05:10:00|74.71|74.01|74.68|73.98|74.73|74.03|74.61|73.91|102
1670822100000|2022-12-12 05:15:00|74.69|73.99|74.72|74.02|74.75|74.05|74.64|73.94|106
1670822400000|2022-12-12 05:20:00|74.73|74.03|74.64|73.94|74.73|74.03|74.63|73.93|95
1670822700000|2022-12-12 05:25:00|74.65|73.95|74.52|73.82|74.65|73.95|74.5|73.8|125
1670823000000|2022-12-12 05:30:00|74.53|73.83|74.62|73.92|74.63|73.93|74.5|73.8|193
1670823300000|2022-12-12 05:35:00|74.63|73.93|74.62|73.92|74.64|73.94|74.53|73.83|119
1670823600000|2022-12-12 05:40:00|74.61|73.91|74.54|73.84|74.62|73.92|74.5|73.8|125
1670823900000|2022-12-12 05:45:00|74.55|73.85|74.65|73.95|74.66|73.96|74.53|73.83|205
1670824200000|2022-12-12 05:50:00|74.64|73.94|74.76|74.06|74.76|74.06|74.61|73.91|144
1670824500000|2022-12-12 05:55:00|74.75|74.05|74.75|74.05|74.82|74.12|74.68|73.98|239
1670824800000|2022-12-12 06:00:00|74.74|74.04|74.72|74.02|74.78|74.08|74.68|73.98|153
1670825100000|2022-12-12 06:05:00|74.73|74.03|74.66|73.96|74.74|74.04|74.65|73.95|152
1670825400000|2022-12-12 06:10:00|74.65|73.95|74.63|73.93|74.66|73.96|74.6|73.9|110
1670825700000|2022-12-12 06:15:00|74.62|73.92|74.65|73.95|74.68|73.98|74.58|73.88|96
1670826000000|2022-12-12 06:20:00|74.66|73.96|74.57|73.87|74.7|74|74.56|73.86|135
1670826300000|2022-12-12 06:25:00|74.56|73.86|74.53|73.83|74.61|73.91|74.51|73.81|109
1670826600000|2022-12-12 06:30:00|74.54|73.84|74.43|73.73|74.55|73.85|74.41|73.71|173
1670826900000|2022-12-12 06:35:00|74.42|73.72|74.49|73.79|74.55|73.85|74.4|73.7|117
1670827200000|2022-12-12 06:40:00|74.48|73.78|74.55|73.85|74.58|73.88|74.47|73.77|84
1670827500000|2022-12-12 06:45:00|74.56|73.86|74.36|73.66|74.56|73.86|74.31|73.61|192
1670827800000|2022-12-12 06:50:00|74.37|73.67|74.19|73.49|74.38|73.68|74.18|73.48|223
1670828100000|2022-12-12 06:55:00|74.2|73.5|74.33|73.63|74.36|73.66|73.97|73.27|295
1670828400000|2022-12-12 07:00:00|74.32|73.62|74.3|73.6|74.33|73.63|74.11|73.41|268
1670828700000|2022-12-12 07:05:00|74.31|73.61|74.34|73.64|74.35|73.65|74.19|73.49|291
1670829000000|2022-12-12 07:10:00|74.35|73.65|74.41|73.71|74.46|73.76|74.23|73.53|271
1670829300000|2022-12-12 07:15:00|74.39|73.69|74.29|73.59|74.48|73.78|74.28|73.58|210
1670829600000|2022-12-12 07:20:00|74.28|73.58|74.35|73.65|74.38|73.68|74.27|73.57|205
1670829900000|2022-12-12 07:25:00|74.34|73.64|74.5|73.8|74.51|73.81|74.33|73.63|242
1670830200000|2022-12-12 07:30:00|74.51|73.81|74.4|73.7|74.57|73.87|74.36|73.66|235
1670830500000|2022-12-12 07:35:00|74.39|73.69|74.39|73.69|74.42|73.72|74.32|73.62|147
1670830800000|2022-12-12 07:40:00|74.38|73.68|74.45|73.75|74.47|73.77|74.34|73.64|162
1670831100000|2022-12-12 07:45:00|74.44|73.74|74.47|73.77|74.5|73.8|74.36|73.66|199
1670831400000|2022-12-12 07:50:00|74.48|73.78|74.39|73.69|74.49|73.79|74.37|73.67|132
1670831700000|2022-12-12 07:55:00|74.38|73.68|74.28|73.58|74.38|73.68|74.23|73.53|190
1670832000000|2022-12-12 08:00:00|74.29|73.59|74.26|73.56|74.32|73.62|74.18|73.48|212
1670832300000|2022-12-12 08:05:00|74.25|73.55|74.17|73.47|74.33|73.63|74.16|73.46|198
1670832600000|2022-12-12 08:10:00|74.14|73.44|74.11|73.41|74.19|73.49|74.06|73.36|218
1670832900000|2022-12-12 08:15:00|74.12|73.42|74.1|73.4|74.19|73.49|74.02|73.32|268
1670833200000|2022-12-12 08:20:00|74.09|73.39|74.15|73.45|74.16|73.46|73.91|73.21|302
1670833500000|2022-12-12 08:25:00|74.16|73.46|74.27|73.57|74.27|73.57|74.15|73.45|217
1670833800000|2022-12-12 08:30:00|74.26|73.56|74.32|73.62|74.39|73.69|74.18|73.48|243
1670834100000|2022-12-12 08:35:00|74.31|73.61|74.36|73.66|74.42|73.72|74.3|73.6|242
1670834400000|2022-12-12 08:40:00|74.37|73.67|74.37|73.67|74.39|73.69|74.31|73.61|165
1670834700000|2022-12-12 08:45:00|74.38|73.68|74.36|73.66|74.4|73.7|74.32|73.62|131
1670835000000|2022-12-12 08:50:00|74.37|73.67|74.47|73.77|74.52|73.82|74.36|73.66|197
1670835300000|2022-12-12 08:55:00|74.48|73.78|74.46|73.76|74.53|73.83|74.42|73.72|220
1670835600000|2022-12-12 09:00:00|74.47|73.77|74.66|73.96|74.67|73.97|74.44|73.74|307
1670835900000|2022-12-12 09:05:00|74.65|73.95|74.76|74.06|74.77|74.07|74.62|73.92|216
1670836200000|2022-12-12 09:10:00|74.75|74.05|74.73|74.03|74.78|74.08|74.7|74|298
1670836500000|2022-12-12 09:15:00|74.72|74.02|74.78|74.08|74.79|74.09|74.66|73.96|253
1670836800000|2022-12-12 09:20:00|74.77|74.07|74.78|74.08|74.83|74.13|74.69|73.99|269
1670837100000|2022-12-12 09:25:00|74.75|74.05|74.74|74.04|74.83|74.13|74.73|74.03|183
1670837400000|2022-12-12 09:30:00|74.75|74.05|74.89|74.19|74.9|74.2|74.7|74|172
1670837700000|2022-12-12 09:35:00|74.91|74.21|74.95|74.25|75.05|74.35|74.83|74.13|313
1670838000000|2022-12-12 09:40:00|74.94|74.24|74.92|74.22|75.02|74.32|74.82|74.12|209
1670838300000|2022-12-12 09:45:00|74.93|74.23|74.93|74.23|74.99|74.29|74.87|74.17|232
1670838600000|2022-12-12 09:50:00|74.92|74.22|74.88|74.18|74.98|74.28|74.86|74.16|215
1670838900000|2022-12-12 09:55:00|74.89|74.19|74.92|74.22|74.94|74.24|74.87|74.17|159
1670839200000|2022-12-12 10:00:00|74.93|74.23|74.98|74.28|74.98|74.28|74.91|74.21|144
1670839500000|2022-12-12 10:05:00|75|74.3|74.98|74.28|75.04|74.34|74.92|74.22|229
1670839800000|2022-12-12 10:10:00|74.99|74.29|75|74.3|75.03|74.33|74.92|74.22|186
1670840100000|2022-12-12 10:15:00|75.01|74.31|75.04|74.34|75.04|74.34|74.95|74.25|205
1670840400000|2022-12-12 10:20:00|75.05|74.35|75.03|74.33|75.07|74.37|74.97|74.27|214
1670840700000|2022-12-12 10:25:00|75.04|74.34|75.22|74.52|75.24|74.54|75.03|74.33|278
1670841000000|2022-12-12 10:30:00|75.23|74.53|75.14|74.44|75.26|74.56|75.11|74.41|259
1670841300000|2022-12-12 10:35:00|75.15|74.45|75.14|74.44|75.16|74.46|75.04|74.34|175
1670841600000|2022-12-12 10:40:00|75.15|74.45|75.25|74.55|75.28|74.58|75.14|74.44|211
1670841900000|2022-12-12 10:45:00|75.26|74.56|75.2|74.5|75.28|74.58|75.17|74.47|186
1670842200000|2022-12-12 10:50:00|75.19|74.49|75.12|74.42|75.23|74.53|75.12|74.42|86
1670842500000|2022-12-12 10:55:00|75.13|74.43|75.07|74.37|75.14|74.44|75.02|74.32|99
1670842800000|2022-12-12 11:00:00|75.08|74.38|75.11|74.41|75.16|74.46|75.07|74.37|63
1670843100000|2022-12-12 11:05:00|75.1|74.4|74.97|74.27|75.12|74.42|74.95|74.25|211
1670843400000|2022-12-12 11:10:00|74.96|74.26|74.98|74.28|75|74.3|74.91|74.21|181
1670843700000|2022-12-12 11:15:00|74.99|74.29|74.94|74.24|74.99|74.29|74.89|74.19|137
1670844000000|2022-12-12 11:20:00|74.95|74.25|75.03|74.33|75.05|74.35|74.93|74.23|90
1670844300000|2022-12-12 11:25:00|75.04|74.34|75.07|74.37|75.13|74.43|75.01|74.31|121
1670844600000|2022-12-12 11:30:00|75.08|74.38|75.06|74.36|75.08|74.38|75.04|74.34|44
1670844900000|2022-12-12 11:35:00|75.05|74.35|75.03|74.33|75.06|74.36|74.94|74.24|77
1670845200000|2022-12-12 11:40:00|75.04|74.34|75.14|74.44|75.17|74.47|75.04|74.34|89
1670845500000|2022-12-12 11:45:00|75.15|74.45|75.19|74.49|75.19|74.49|75.05|74.35|140
1670845800000|2022-12-12 11:50:00|75.18|74.48|75.1|74.4|75.19|74.49|75.07|74.37|106
1670846100000|2022-12-12 11:55:00|75.09|74.39|75.18|74.48|75.19|74.49|75.09|74.39|178
1670846400000|2022-12-12 12:00:00|75.17|74.47|75.01|74.31|75.2|74.5|75|74.3|196
1670846700000|2022-12-12 12:05:00|75.04|74.34|75.06|74.36|75.09|74.39|74.97|74.27|251
1670847000000|2022-12-12 12:10:00|75.07|74.37|75.23|74.53|75.34|74.64|75.07|74.37|218
1670847300000|2022-12-12 12:15:00|75.22|74.52|74.99|74.29|75.28|74.58|74.97|74.27|240
1670847600000|2022-12-12 12:20:00|74.98|74.28|74.85|74.15|75.02|74.32|74.7|74|279
1670847900000|2022-12-12 12:25:00|74.86|74.16|74.88|74.18|75|74.3|74.79|74.09|358
1670848200000|2022-12-12 12:30:00|74.89|74.19|74.88|74.18|75.05|74.35|74.79|74.09|341
1670848500000|2022-12-12 12:35:00|74.89|74.19|74.74|74.04|74.92|74.22|74.55|73.85|387
1670848800000|2022-12-12 12:40:00|74.73|74.03|74.82|74.12|74.91|74.21|74.59|73.89|346
1670849100000|2022-12-12 12:45:00|74.83|74.13|75.05|74.35|75.06|74.36|74.81|74.11|264
1670849400000|2022-12-12 12:50:00|75.04|74.34|74.98|74.28|75.16|74.46|74.95|74.25|182
1670849700000|2022-12-12 12:55:00|74.97|74.27|74.94|74.24|74.98|74.28|74.89|74.19|186
1670850000000|2022-12-12 13:00:00|74.93|74.23|75.01|74.31|75.09|74.39|74.93|74.23|202
1670850300000|2022-12-12 13:05:00|75.02|74.32|75.07|74.37|75.13|74.43|74.99|74.29|187
1670850600000|2022-12-12 13:10:00|75.06|74.36|75.11|74.41|75.15|74.45|75.02|74.32|140
1670850900000|2022-12-12 13:15:00|75.1|74.4|75.03|74.33|75.13|74.43|75|74.3|108
1670851200000|2022-12-12 13:20:00|75.02|74.32|75.04|74.34|75.08|74.38|75.01|74.31|88
1670851500000|2022-12-12 13:25:00|75.03|74.33|75.03|74.33|75.04|74.34|74.95|74.25|133
1670851800000|2022-12-12 13:30:00|75.02|74.32|75.2|74.5|75.2|74.5|75|74.3|153
1670852100000|2022-12-12 13:35:00|75.19|74.49|75.2|74.5|75.23|74.53|75.12|74.42|152
1670852400000|2022-12-12 13:40:00|75.21|74.51|75.11|74.41|75.26|74.56|75.11|74.41|143
1670852700000|2022-12-12 13:45:00|75.12|74.42|75.27|74.57|75.27|74.57|75.11|74.41|133
1670853000000|2022-12-12 13:50:00|75.26|74.56|75.04|74.34|75.33|74.63|75.04|74.34|176
1670853300000|2022-12-12 13:55:00|75.03|74.33|74.99|74.29|75.14|74.44|74.9|74.2|276
1670853600000|2022-12-12 14:00:00|74.98|74.28|75.15|74.45|75.16|74.46|74.98|74.28|150
1670853900000|2022-12-12 14:05:00|75.14|74.44|75.27|74.57|75.27|74.57|75.13|74.43|120
1670854200000|2022-12-12 14:10:00|75.26|74.56|75.26|74.56|75.35|74.65|75.21|74.51|205
1670854500000|2022-12-12 14:15:00|75.27|74.57|75.37|74.67|75.46|74.76|75.2|74.5|222
1670854800000|2022-12-12 14:20:00|75.38|74.68|75.45|74.75|75.53|74.83|75.31|74.61|304
1670855100000|2022-12-12 14:25:00|75.44|74.74|75.21|74.51|75.44|74.74|75.21|74.51|239
1670855400000|2022-12-12 14:30:00|75.2|74.5|75.08|74.38|75.31|74.61|75.06|74.36|360
1670855700000|2022-12-12 14:35:00|75.07|74.37|74.97|74.27|75.12|74.42|74.96|74.26|214
1670856000000|2022-12-12 14:40:00|74.96|74.26|75.12|74.42|75.16|74.46|74.96|74.26|283
1670856300000|2022-12-12 14:45:00|75.13|74.43|75.13|74.43|75.18|74.48|75.01|74.31|240
1670856600000|2022-12-12 14:50:00|75.12|74.42|75.15|74.45|75.25|74.55|75.11|74.41|243
1670856900000|2022-12-12 14:55:00|75.14|74.44|75.34|74.64|75.35|74.65|75.14|74.44|233
1670857200000|2022-12-12 15:00:00|75.35|74.65|75.52|74.82|75.54|74.84|75.33|74.63|278
1670857500000|2022-12-12 15:05:00|75.51|74.81|75.42|74.72|75.54|74.84|75.38|74.68|144
1670857800000|2022-12-12 15:10:00|75.41|74.71|75.41|74.71|75.52|74.82|75.36|74.66|202
1670858100000|2022-12-12 15:15:00|75.42|74.72|75.39|74.69|75.43|74.73|75.33|74.63|217
1670858400000|2022-12-12 15:20:00|75.4|74.7|75.55|74.85|75.6|74.9|75.38|74.68|213
1670858700000|2022-12-12 15:25:00|75.54|74.84|75.49|74.79|75.58|74.88|75.46|74.76|155
1670859000000|2022-12-12 15:30:00|75.5|74.8|75.46|74.76|75.58|74.88|75.42|74.72|212
1670859300000|2022-12-12 15:35:00|75.45|74.75|75.54|74.84|75.59|74.89|75.37|74.67|202
1670859600000|2022-12-12 15:40:00|75.53|74.83|75.45|74.75|75.53|74.83|75.44|74.74|125
1670859900000|2022-12-12 15:45:00|75.44|74.74|75.37|74.67|75.48|74.78|75.36|74.66|197
1670860200000|2022-12-12 15:50:00|75.36|74.66|75.37|74.67|75.42|74.72|75.35|74.65|116
1670860500000|2022-12-12 15:55:00|75.38|74.68|75.4|74.7|75.4|74.7|75.32|74.62|157
1670860800000|2022-12-12 16:00:00|75.41|74.71|75.33|74.63|75.44|74.74|75.28|74.58|203
1670861100000|2022-12-12 16:05:00|75.34|74.64|75.48|74.78|75.5|74.8|75.34|74.64|149
1670861400000|2022-12-12 16:10:00|75.47|74.77|75.3|74.6|75.48|74.78|75.29|74.59|146
1670861700000|2022-12-12 16:15:00|75.31|74.61|75.26|74.56|75.32|74.62|75.21|74.51|144
1670862000000|2022-12-12 16:20:00|75.25|74.55|75.28|74.58|75.38|74.68|75.22|74.52|157
1670862300000|2022-12-12 16:25:00|75.27|74.57|75.25|74.55|75.29|74.59|75.22|74.52|83
1670862600000|2022-12-12 16:30:00|75.26|74.56|75.38|74.68|75.38|74.68|75.24|74.54|119
1670862900000|2022-12-12 16:35:00|75.39|74.69|75.43|74.73|75.43|74.73|75.37|74.67|67
1670863200000|2022-12-12 16:40:00|75.42|74.72|75.34|74.64|75.42|74.72|75.34|74.64|108
1670863500000|2022-12-12 16:45:00|75.35|74.65|75.27|74.57|75.35|74.65|75.27|74.57|141
1670863800000|2022-12-12 16:50:00|75.28|74.58|75.2|74.5|75.28|74.58|75.08|74.38|149
1670864100000|2022-12-12 16:55:00|75.21|74.51|75.15|74.45|75.21|74.51|75.13|74.43|90
1670864400000|2022-12-12 17:00:00|75.14|74.44|75.12|74.42|75.21|74.51|75.11|74.41|136
1670864700000|2022-12-12 17:05:00|75.11|74.41|75.17|74.47|75.17|74.47|75.07|74.37|133
1670865000000|2022-12-12 17:10:00|75.18|74.48|75.19|74.49|75.25|74.55|75.12|74.42|144
1670865300000|2022-12-12 17:15:00|75.18|74.48|75.28|74.58|75.29|74.59|75.16|74.46|130
1670865600000|2022-12-12 17:20:00|75.27|74.57|75.26|74.56|75.28|74.58|75.22|74.52|76
1670865900000|2022-12-12 17:25:00|75.25|74.55|75.24|74.54|75.29|74.59|75.21|74.51|90
1670866200000|2022-12-12 17:30:00|75.23|74.53|75.24|74.54|75.25|74.55|75.17|74.47|167
1670866500000|2022-12-12 17:35:00|75.23|74.53|75.26|74.56|75.3|74.6|75.23|74.53|120
1670866800000|2022-12-12 17:40:00|75.25|74.55|75.25|74.55|75.28|74.58|75.25|74.55|117
1670867100000|2022-12-12 17:45:00|75.26|74.56|75.3|74.6|75.31|74.61|75.25|74.55|87
1670867400000|2022-12-12 17:50:00|75.29|74.59|75.38|74.68|75.38|74.68|75.23|74.53|110
1670867700000|2022-12-12 17:55:00|75.37|74.67|75.31|74.61|75.38|74.68|75.27|74.57|96
1670868000000|2022-12-12 18:00:00|75.32|74.62|75.23|74.53|75.37|74.67|75.22|74.52|142
1670868300000|2022-12-12 18:05:00|75.22|74.52|75.2|74.5|75.23|74.53|75.19|74.49|94
1670868600000|2022-12-12 18:10:00|75.19|74.49|75.23|74.53|75.28|74.58|75.19|74.49|72
1670868900000|2022-12-12 18:15:00|75.24|74.54|75.3|74.6|75.31|74.61|75.23|74.53|32
1670869200000|2022-12-12 18:20:00|75.29|74.59|75.39|74.69|75.4|74.7|75.26|74.56|98
1670869500000|2022-12-12 18:25:00|75.38|74.68|75.35|74.65|75.4|74.7|75.33|74.63|52
1670869800000|2022-12-12 18:30:00|75.34|74.64|75.25|74.55|75.35|74.65|75.25|74.55|42
1670870100000|2022-12-12 18:35:00|75.24|74.54|75.3|74.6|75.3|74.6|75.24|74.54|49
1670870400000|2022-12-12 18:40:00|75.29|74.59|75.32|74.62|75.33|74.63|75.29|74.59|46
1670870700000|2022-12-12 18:45:00|75.33|74.63|75.35|74.65|75.39|74.69|75.3|74.6|43
1670871000000|2022-12-12 18:50:00|75.34|74.64|75.33|74.63|75.42|74.72|75.31|74.61|115
1670871300000|2022-12-12 18:55:00|75.32|74.62|75.3|74.6|75.33|74.63|75.29|74.59|116
1670871600000|2022-12-12 19:00:00|75.31|74.61|75.29|74.59|75.37|74.67|75.27|74.57|180
1670871900000|2022-12-12 19:05:00|75.3|74.6|75.19|74.49|75.31|74.61|75.19|74.49|113
1670872200000|2022-12-12 19:10:00|75.2|74.5|75.17|74.47|75.2|74.5|75.13|74.43|77
1670872500000|2022-12-12 19:15:00|75.16|74.46|75.14|74.44|75.17|74.47|75.1|74.4|146
1670872800000|2022-12-12 19:20:00|75.15|74.45|75.14|74.44|75.17|74.47|75.11|74.41|53
1670873100000|2022-12-12 19:25:00|75.13|74.43|75.22|74.52|75.26|74.56|75.12|74.42|93
1670873400000|2022-12-12 19:30:00|75.21|74.51|75.21|74.51|75.24|74.54|75.12|74.42|154
1670873700000|2022-12-12 19:35:00|75.2|74.5|75.16|74.46|75.21|74.51|75.14|74.44|124
1670874000000|2022-12-12 19:40:00|75.17|74.47|75.12|74.42|75.17|74.47|75.09|74.39|125
1670874300000|2022-12-12 19:45:00|75.13|74.43|75.14|74.44|75.17|74.47|75.12|74.42|120
1670874600000|2022-12-12 19:50:00|75.15|74.45|75.25|74.55|75.25|74.55|75.13|74.43|96
1670874900000|2022-12-12 19:55:00|75.27|74.57|75.29|74.59|75.32|74.62|75.24|74.54|124
1670875200000|2022-12-12 20:00:00|75.31|74.61|75.35|74.65|75.39|74.69|75.3|74.6|216
1670875500000|2022-12-12 20:05:00|75.33|74.63|75.32|74.62|75.48|74.78|75.3|74.6|244
1670875800000|2022-12-12 20:10:00|75.33|74.63|75.27|74.57|75.36|74.66|75.27|74.57|229
1670876100000|2022-12-12 20:15:00|75.28|74.58|75.36|74.66|75.38|74.68|75.24|74.54|140
1670876400000|2022-12-12 20:20:00|75.35|74.65|75.28|74.58|75.36|74.66|75.25|74.55|128
1670876700000|2022-12-12 20:25:00|75.29|74.59|75.34|74.64|75.35|74.65|75.28|74.58|128
1670877000000|2022-12-12 20:30:00|75.35|74.65|75.38|74.68|75.39|74.69|75.3|74.6|150
1670877300000|2022-12-12 20:35:00|75.37|74.67|75.36|74.66|75.41|74.71|75.33|74.63|133
1670877600000|2022-12-12 20:40:00|75.35|74.65|75.44|74.74|75.44|74.74|75.35|74.65|109
1670877900000|2022-12-12 20:45:00|75.43|74.73|75.43|74.73|75.47|74.77|75.41|74.71|92
1670878200000|2022-12-12 20:50:00|75.44|74.74|75.63|74.93|75.78|75.08|75.43|74.73|240
1670878500000|2022-12-12 20:55:00|75.62|74.92|75.9|75.2|75.9|75.2|75.62|74.92|306
1670878800000|2022-12-12 21:00:00|75.89|75.19|76.14|75.44|76.14|75.44|75.86|75.16|357
1670879100000|2022-12-12 21:05:00|76.15|75.45|76.08|75.38|76.29|75.59|75.99|75.29|369
1670879400000|2022-12-12 21:10:00|76.07|75.37|76.27|75.57|76.3|75.6|76.03|75.33|249
1670879700000|2022-12-12 21:15:00|76.28|75.58|76.29|75.59|76.31|75.61|76.12|75.42|189
1670880000000|2022-12-12 21:20:00|76.3|75.6|76.51|75.81|76.52|75.82|76.28|75.58|247
1670880300000|2022-12-12 21:25:00|76.52|75.82|76.67|75.97|76.69|75.99|76.44|75.74|361
1670880600000|2022-12-12 21:30:00|76.68|75.98|76.56|75.86|76.8|76.1|76.5|75.8|294
1670880900000|2022-12-12 21:35:00|76.57|75.87|76.56|75.86|76.7|76|76.54|75.84|203
1670881200000|2022-12-12 21:40:00|76.57|75.87|76.66|75.96|76.68|75.98|76.52|75.82|253
1670881500000|2022-12-12 21:45:00|76.65|75.95|76.74|76.04|76.78|76.08|76.64|75.94|234
1670881800000|2022-12-12 21:50:00|76.73|76.03|76.69|75.99|76.8|76.1|76.68|75.98|192
1670882100000|2022-12-12 21:55:00|76.7|76|76.69|75.99|76.8|76.1|76.68|75.98|141
1670882400000|2022-12-12 22:00:00|76.7|76|76.82|76.12|76.85|76.15|76.69|75.99|56
1670882700000|2022-12-12 22:05:00|76.81|76.11|76.78|76.08|76.84|76.14|76.63|75.93|111
1670883000000|2022-12-12 22:10:00|76.79|76.09|76.72|76.02|76.85|76.15|76.72|76.02|72
1670883300000|2022-12-12 22:15:00|76.73|76.03|76.73|76.03|76.81|76.11|76.72|76.02|75
1670883600000|2022-12-12 22:20:00|76.72|76.02|76.59|75.89|76.74|76.04|76.59|75.89|79
1670883900000|2022-12-12 22:25:00|76.58|75.88|76.72|76.02|76.73|76.03|76.52|75.82|105
1670884200000|2022-12-12 22:30:00|76.73|76.03|76.88|76.18|76.97|76.27|76.73|76.03|100
1670884500000|2022-12-12 22:35:00|76.87|76.17|76.69|75.99|76.89|76.19|76.62|75.92|125
1670884800000|2022-12-12 22:40:00|76.68|75.98|76.68|75.98|76.74|76.04|76.67|75.97|35
1670885100000|2022-12-12 22:45:00|76.69|75.99|76.59|75.89|76.74|76.04|76.54|75.84|74
1670885400000|2022-12-12 22:50:00|76.6|75.9|76.63|75.93|76.66|75.96|76.59|75.89|69
1670885700000|2022-12-12 22:55:00|76.62|75.92|76.58|75.88|76.63|75.93|76.57|75.87|41
1670886000000|2022-12-12 23:00:00|76.57|75.87|76.62|75.92|76.65|75.95|76.55|75.85|127
1670886300000|2022-12-12 23:05:00|76.63|75.93|76.53|75.83|76.63|75.93|76.46|75.76|111
1670886600000|2022-12-12 23:10:00|76.54|75.84|76.53|75.83|76.61|75.91|76.51|75.81|108
1670886900000|2022-12-12 23:15:00|76.54|75.84|76.64|75.94|76.65|75.95|76.47|75.77|76
1670887200000|2022-12-12 23:20:00|76.65|75.95|76.63|75.93|76.68|75.98|76.58|75.88|169
1670887500000|2022-12-12 23:25:00|76.64|75.94|76.46|75.76|76.64|75.94|76.38|75.68|273
1670887800000|2022-12-12 23:30:00|76.45|75.75|76.5|75.8|76.51|75.81|76.44|75.74|105
1670888100000|2022-12-12 23:35:00|76.51|75.81|76.58|75.88|76.58|75.88|76.48|75.78|95
1670888400000|2022-12-12 23:40:00|76.57|75.87|76.57|75.87|76.64|75.94|76.51|75.81|159
1670888700000|2022-12-12 23:45:00|76.59|75.89|76.58|75.88|76.66|75.96|76.54|75.84|206
1670889000000|2022-12-12 23:50:00|76.59|75.89|76.52|75.82|76.72|76.02|76.51|75.81|200
1670889300000|2022-12-12 23:55:00|76.51|75.81|76.59|75.89|76.62|75.92|76.51|75.81|128
1670889600000|2022-12-13 00:00:00|76.58|75.88|76.68|75.98|76.83|76.13|76.57|75.87|314
1670889900000|2022-12-13 00:05:00|76.69|75.99|76.65|75.95|76.74|76.04|76.63|75.93|278
1670890200000|2022-12-13 00:10:00|76.66|75.96|76.64|75.94|76.72|76.02|76.62|75.92|207
1670890500000|2022-12-13 00:15:00|76.63|75.93|76.42|75.72|76.66|75.96|76.38|75.68|236
1670890800000|2022-12-13 00:20:00|76.43|75.73|76.32|75.62|76.51|75.81|76.28|75.58|245
1670891100000|2022-12-13 00:25:00|76.33|75.63|76.25|75.55|76.34|75.64|76.25|75.55|154
1670891400000|2022-12-13 00:30:00|76.26|75.56|76.26|75.56|76.31|75.61|76.23|75.53|165
1670891700000|2022-12-13 00:35:00|76.27|75.57|76.35|75.65|76.39|75.69|76.26|75.56|130
1670892000000|2022-12-13 00:40:00|76.34|75.64|76.3|75.6|76.36|75.66|76.27|75.57|149
1670892300000|2022-12-13 00:45:00|76.29|75.59|76.23|75.53|76.3|75.6|76.22|75.52|122
1670892600000|2022-12-13 00:50:00|76.24|75.54|76.21|75.51|76.26|75.56|76.19|75.49|189
1670892900000|2022-12-13 00:55:00|76.2|75.5|76.31|75.61|76.36|75.66|76.19|75.49|150
1670893200000|2022-12-13 01:00:00|76.32|75.62|76.3|75.6|76.38|75.68|76.3|75.6|156
1670893500000|2022-12-13 01:05:00|76.31|75.61|76.38|75.68|76.38|75.68|76.29|75.59|136
1670893800000|2022-12-13 01:10:00|76.39|75.69|76.49|75.79|76.52|75.82|76.38|75.68|185
1670894100000|2022-12-13 01:15:00|76.48|75.78|76.37|75.67|76.49|75.79|76.37|75.67|165
1670894400000|2022-12-13 01:20:00|76.38|75.68|76.33|75.63|76.38|75.68|76.31|75.61|172
1670894700000|2022-12-13 01:25:00|76.32|75.62|76.38|75.68|76.39|75.69|76.32|75.62|78
1670895000000|2022-12-13 01:30:00|76.39|75.69|76.5|75.8|76.5|75.8|76.37|75.67|163
1670895300000|2022-12-13 01:35:00|76.49|75.79|76.36|75.66|76.57|75.87|76.34|75.64|123
1670895600000|2022-12-13 01:40:00|76.37|75.67|76.38|75.68|76.42|75.72|76.33|75.63|132
1670895900000|2022-12-13 01:45:00|76.39|75.69|76.33|75.63|76.4|75.7|76.31|75.61|127
1670896200000|2022-12-13 01:50:00|76.32|75.62|76.33|75.63|76.4|75.7|76.29|75.59|165
1670896500000|2022-12-13 01:55:00|76.3|75.6|76.25|75.55|76.33|75.63|76.23|75.53|187
1670896800000|2022-12-13 02:00:00|76.26|75.56|76.37|75.67|76.37|75.67|76.23|75.53|157
1670897100000|2022-12-13 02:05:00|76.38|75.68|76.39|75.69|76.43|75.73|76.36|75.66|116
1670897400000|2022-12-13 02:10:00|76.38|75.68|76.29|75.59|76.39|75.69|76.26|75.56|181
1670897700000|2022-12-13 02:15:00|76.3|75.6|76.33|75.63|76.34|75.64|76.3|75.6|99
1670898000000|2022-12-13 02:20:00|76.32|75.62|76.24|75.54|76.33|75.63|76.2|75.5|191
1670898300000|2022-12-13 02:25:00|76.23|75.53|76.25|75.55|76.29|75.59|76.2|75.5|168
1670898600000|2022-12-13 02:30:00|76.24|75.54|76.3|75.6|76.31|75.61|76.24|75.54|77
1670898900000|2022-12-13 02:35:00|76.31|75.61|76.36|75.66|76.36|75.66|76.26|75.56|89
1670899200000|2022-12-13 02:40:00|76.37|75.67|76.37|75.67|76.39|75.69|76.33|75.63|80
1670899500000|2022-12-13 02:45:00|76.38|75.68|76.46|75.76|76.53|75.83|76.38|75.68|136
1670899800000|2022-12-13 02:50:00|76.47|75.77|77.51|76.81|77.61|76.91|76.37|75.67|320
1670900100000|2022-12-13 02:55:00|77.5|76.8|77.54|76.84|77.57|76.87|77.12|76.42|357
1670900400000|2022-12-13 03:00:00|77.53|76.83|77.29|76.59|77.65|76.95|77.25|76.55|255
1670900700000|2022-12-13 03:05:00|77.3|76.6|77.14|76.44|77.35|76.65|76.99|76.29|244
1670901000000|2022-12-13 03:10:00|77.15|76.45|77.13|76.43|77.17|76.47|77.05|76.35|147
1670901300000|2022-12-13 03:15:00|77.12|76.42|77.2|76.5|77.2|76.5|76.99|76.29|138
1670901600000|2022-12-13 03:20:00|77.21|76.51|77.29|76.59|77.43|76.73|77.19|76.49|286
1670901900000|2022-12-13 03:25:00|77.3|76.6|77.3|76.6|77.45|76.75|77.15|76.45|331
1670902200000|2022-12-13 03:30:00|77.31|76.61|77.44|76.74|77.46|76.76|77.23|76.53|258
1670902500000|2022-12-13 03:35:00|77.42|76.72|77.39|76.69|77.49|76.79|77.34|76.64|237
1670902800000|2022-12-13 03:40:00|77.4|76.7|77.39|76.69|77.42|76.72|77.26|76.56|199
1670903100000|2022-12-13 03:45:00|77.38|76.68|77.41|76.71|77.45|76.75|77.36|76.66|159
1670903400000|2022-12-13 03:50:00|77.4|76.7|77.21|76.51|77.46|76.76|77.2|76.5|258
1670903700000|2022-12-13 03:55:00|77.2|76.5|77.24|76.54|77.26|76.56|77.11|76.41|193
1670904000000|2022-12-13 04:00:00|77.25|76.55|76.96|76.26|77.31|76.61|76.93|76.23|281
1670904300000|2022-12-13 04:05:00|76.95|76.25|77.22|76.52|77.22|76.52|76.95|76.25|226
1670904600000|2022-12-13 04:10:00|77.21|76.51|77.38|76.68|77.44|76.74|77.2|76.5|284
1670904900000|2022-12-13 04:15:00|77.37|76.67|77.12|76.42|77.38|76.68|77.08|76.38|249
1670905200000|2022-12-13 04:20:00|77.11|76.41|77.1|76.4|77.18|76.48|77.06|76.36|163
1670905500000|2022-12-13 04:25:00|77.09|76.39|77.03|76.33|77.13|76.43|77.02|76.32|150
1670905800000|2022-12-13 04:30:00|77.04|76.34|77.06|76.36|77.11|76.41|76.97|76.27|180
1670906100000|2022-12-13 04:35:00|77.07|76.37|76.99|76.29|77.09|76.39|76.94|76.24|207
1670906400000|2022-12-13 04:40:00|77|76.3|76.86|76.16|77.01|76.31|76.82|76.12|162
1670906700000|2022-12-13 04:45:00|76.85|76.15|76.9|76.2|76.91|76.21|76.81|76.11|224
1670907000000|2022-12-13 04:50:00|76.89|76.19|76.85|76.15|76.89|76.19|76.77|76.07|174
1670907300000|2022-12-13 04:55:00|76.84|76.14|76.89|76.19|76.91|76.21|76.8|76.1|137
1670907600000|2022-12-13 05:00:00|76.9|76.2|76.84|76.14|76.94|76.24|76.78|76.08|179
1670907900000|2022-12-13 05:05:00|76.83|76.13|76.96|76.26|76.99|76.29|76.82|76.12|227
1670908200000|2022-12-13 05:10:00|76.95|76.25|77.02|76.32|77.04|76.34|76.93|76.23|208
1670908500000|2022-12-13 05:15:00|77.03|76.33|76.94|76.24|77.05|76.35|76.93|76.23|143
1670908800000|2022-12-13 05:20:00|76.93|76.23|77.09|76.39|77.11|76.41|76.93|76.23|120
1670909100000|2022-12-13 05:25:00|77.1|76.4|77|76.3|77.1|76.4|76.99|76.29|130
1670909400000|2022-12-13 05:30:00|77.01|76.31|76.92|76.22|77.06|76.36|76.92|76.22|90
1670909700000|2022-12-13 05:35:00|76.91|76.21|76.99|76.29|76.99|76.29|76.86|76.16|121
1670910000000|2022-12-13 05:40:00|76.98|76.28|77.05|76.35|77.05|76.35|76.97|76.27|105
1670910300000|2022-12-13 05:45:00|77.04|76.34|77.03|76.33|77.05|76.35|76.96|76.26|72
1670910600000|2022-12-13 05:50:00|77.04|76.34|77.1|76.4|77.14|76.44|77.03|76.33|134
1670910900000|2022-12-13 05:55:00|77.09|76.39|77.05|76.35|77.09|76.39|76.98|76.28|97
1670911200000|2022-12-13 06:00:00|77.06|76.36|77.08|76.38|77.09|76.39|77.02|76.32|61
1670911500000|2022-12-13 06:05:00|77.07|76.37|76.96|76.26|77.07|76.37|76.92|76.22|145
1670911800000|2022-12-13 06:10:00|76.95|76.25|76.99|76.29|76.99|76.29|76.91|76.21|103
1670912100000|2022-12-13 06:15:00|76.98|76.28|76.99|76.29|77|76.3|76.95|76.25|99
1670912400000|2022-12-13 06:20:00|77|76.3|77|76.3|77.02|76.32|76.96|76.26|81
1670912700000|2022-12-13 06:25:00|77.01|76.31|76.92|76.22|77.02|76.32|76.89|76.19|132
1670913000000|2022-12-13 06:30:00|76.91|76.21|77.01|76.31|77.02|76.32|76.89|76.19|157
1670913300000|2022-12-13 06:35:00|77.02|76.32|77.13|76.43|77.14|76.44|77|76.3|206
1670913600000|2022-12-13 06:40:00|77.12|76.42|76.65|75.95|77.13|76.43|76.48|75.78|310
1670913900000|2022-12-13 06:45:00|76.64|75.94|76.32|75.62|76.65|75.95|76.3|75.6|449
1670914200000|2022-12-13 06:50:00|76.3|75.6|76.15|75.45|76.38|75.68|76.05|75.35|404
1670914500000|2022-12-13 06:55:00|76.16|75.46|76.16|75.46|76.43|75.73|76.12|75.42|361
1670914800000|2022-12-13 07:00:00|76.15|75.45|75.39|74.69|76.18|75.48|75.32|74.62|541
1670915100000|2022-12-13 07:05:00|75.37|74.67|75.55|74.85|75.69|74.99|75.35|74.65|437
1670915400000|2022-12-13 07:10:00|75.54|74.84|75.11|74.41|75.6|74.9|75.07|74.37|420
1670915700000|2022-12-13 07:15:00|75.12|74.42|75.08|74.38|75.47|74.77|75.01|74.31|563
1670916000000|2022-12-13 07:20:00|75.07|74.37|75.06|74.36|75.12|74.42|74.75|74.05|530
1670916300000|2022-12-13 07:25:00|75.07|74.37|75.35|74.65|75.35|74.65|74.83|74.13|438
1670916600000|2022-12-13 07:30:00|75.34|74.64|75.21|74.51|75.48|74.78|75.15|74.45|354
1670916900000|2022-12-13 07:35:00|75.2|74.5|75.37|74.67|75.38|74.68|75.14|74.44|338
1670917200000|2022-12-13 07:40:00|75.38|74.68|75.71|75.01|75.73|75.03|75.34|74.64|379
1670917500000|2022-12-13 07:45:00|75.7|75|75.83|75.13|75.88|75.18|75.6|74.9|488
1670917800000|2022-12-13 07:50:00|75.84|75.14|75.67|74.97|75.85|75.15|75.6|74.9|277
1670918100000|2022-12-13 07:55:00|75.68|74.98|75.43|74.73|75.68|74.98|75.41|74.71|301
1670918400000|2022-12-13 08:00:00|75.42|74.72|75.53|74.83|75.59|74.89|75.36|74.66|293
1670918700000|2022-12-13 08:05:00|75.54|74.84|75.54|74.84|75.6|74.9|75.43|74.73|229
1670919000000|2022-12-13 08:10:00|75.53|74.83|75.56|74.86|75.65|74.95|75.53|74.83|274
1670919300000|2022-12-13 08:15:00|75.55|74.85|75.62|74.92|75.63|74.93|75.51|74.81|241
1670919600000|2022-12-13 08:20:00|75.63|74.93|75.73|75.03|75.75|75.05|75.59|74.89|328
1670919900000|2022-12-13 08:25:00|75.74|75.04|75.87|75.17|75.96|75.26|75.65|74.95|381
1670920200000|2022-12-13 08:30:00|75.86|75.16|75.92|75.22|76.03|75.33|75.84|75.14|364
1670920500000|2022-12-13 08:35:00|75.93|75.23|75.76|75.06|75.97|75.27|75.7|75|325
1670920800000|2022-12-13 08:40:00|75.77|75.07|75.84|75.14|75.96|75.26|75.75|75.05|305
1670921100000|2022-12-13 08:45:00|75.83|75.13|75.58|74.88|75.86|75.16|75.56|74.86|259
1670921400000|2022-12-13 08:50:00|75.59|74.89|75.59|74.89|75.68|74.98|75.54|74.84|237
1670921700000|2022-12-13 08:55:00|75.6|74.9|75.62|74.92|75.67|74.97|75.5|74.8|224
1670922000000|2022-12-13 09:00:00|75.61|74.91|75.68|74.98|75.73|75.03|75.58|74.88|205
1670922300000|2022-12-13 09:05:00|75.69|74.99|75.85|75.15|75.92|75.22|75.69|74.99|216
1670922600000|2022-12-13 09:10:00|75.86|75.16|75.82|75.12|75.94|75.24|75.81|75.11|168
1670922900000|2022-12-13 09:15:00|75.83|75.13|75.97|75.27|75.98|75.28|75.82|75.12|197
1670923200000|2022-12-13 09:20:00|75.98|75.28|75.88|75.18|76|75.3|75.85|75.15|208
1670923500000|2022-12-13 09:25:00|75.87|75.17|75.97|75.27|75.97|75.27|75.85|75.15|198
1670923800000|2022-12-13 09:30:00|75.96|75.26|75.9|75.2|75.98|75.28|75.88|75.18|174
1670924100000|2022-12-13 09:35:00|75.88|75.18|75.91|75.21|75.94|75.24|75.86|75.16|139
1670924400000|2022-12-13 09:40:00|75.92|75.22|75.84|75.14|75.92|75.22|75.78|75.08|147
1670924700000|2022-12-13 09:45:00|75.85|75.15|75.95|75.25|75.96|75.26|75.85|75.15|125
1670925000000|2022-12-13 09:50:00|75.94|75.24|76.1|75.4|76.16|75.46|75.93|75.23|224
1670925300000|2022-12-13 09:55:00|76.09|75.39|76.53|75.83|76.83|76.13|76.04|75.34|362
1670925600000|2022-12-13 10:00:00|76.54|75.84|76.76|76.06|76.88|76.18|76.5|75.8|681
1670925900000|2022-12-13 10:05:00|76.75|76.05|77.06|76.36|77.38|76.68|76.75|76.05|613
1670926200000|2022-12-13 10:10:00|77.05|76.35|77.08|76.38|77.09|76.39|76.73|76.03|546
1670926500000|2022-12-13 10:15:00|77.07|76.37|76.98|76.28|77.25|76.55|76.91|76.21|424
1670926800000|2022-12-13 10:20:00|76.97|76.27|77.03|76.33|77.04|76.34|76.89|76.19|343
1670927100000|2022-12-13 10:25:00|77.02|76.32|76.99|76.29|77.09|76.39|76.95|76.25|372
1670927400000|2022-12-13 10:30:00|76.98|76.28|76.85|76.15|77.06|76.36|76.77|76.07|389
1670927700000|2022-12-13 10:35:00|76.86|76.16|76.87|76.17|76.98|76.28|76.78|76.08|364
1670928000000|2022-12-13 10:40:00|76.86|76.16|76.93|76.23|77.02|76.32|76.82|76.12|340
1670928300000|2022-12-13 10:45:00|76.94|76.24|76.69|75.99|77.05|76.35|76.69|75.99|364
1670928600000|2022-12-13 10:50:00|76.68|75.98|76.71|76.01|76.83|76.13|76.64|75.94|348
1670928900000|2022-12-13 10:55:00|76.7|76|76.69|75.99|76.89|76.19|76.63|75.93|369
1670929200000|2022-12-13 11:00:00|76.7|76|76.83|76.13|76.89|76.19|76.69|75.99|295
1670929500000|2022-12-13 11:05:00|76.81|76.11|76.89|76.19|76.91|76.21|76.78|76.08|263
1670929800000|2022-12-13 11:10:00|76.88|76.18|76.95|76.25|76.99|76.29|76.86|76.16|330
1670930100000|2022-12-13 11:15:00|76.93|76.23|77.02|76.32|77.15|76.45|76.89|76.19|346
1670930400000|2022-12-13 11:20:00|77.03|76.33|77.12|76.42|77.18|76.48|76.9|76.2|363
1670930700000|2022-12-13 11:25:00|77.11|76.41|77.09|76.39|77.14|76.44|76.98|76.28|264
1670931000000|2022-12-13 11:30:00|77.1|76.4|77.06|76.36|77.16|76.46|76.99|76.29|234
1670931300000|2022-12-13 11:35:00|77.05|76.35|77.19|76.49|77.3|76.6|77.05|76.35|301
1670931600000|2022-12-13 11:40:00|77.2|76.5|77.23|76.53|77.33|76.63|77.12|76.42|396
1670931900000|2022-12-13 11:45:00|77.22|76.52|77.18|76.48|77.33|76.63|77.15|76.45|293
1670932200000|2022-12-13 11:50:00|77.17|76.47|77.13|76.43|77.29|76.59|77.1|76.4|281
1670932500000|2022-12-13 11:55:00|77.12|76.42|77.29|76.59|77.36|76.66|77.09|76.39|268
1670932800000|2022-12-13 12:00:00|77.3|76.6|77.32|76.62|77.39|76.69|77.28|76.58|315
1670933100000|2022-12-13 12:05:00|77.33|76.63|77.39|76.69|77.4|76.7|77.28|76.58|206
1670933400000|2022-12-13 12:10:00|77.38|76.68|77.17|76.47|77.48|76.78|77.14|76.44|257
1670933700000|2022-12-13 12:15:00|77.16|76.46|77.08|76.38|77.23|76.53|77.06|76.36|229
1670934000000|2022-12-13 12:20:00|77.07|76.37|77.01|76.31|77.42|76.72|77|76.3|489
1670934300000|2022-12-13 12:25:00|77.02|76.32|76.93|76.23|77.22|76.52|76.92|76.22|395
1670934600000|2022-12-13 12:30:00|76.92|76.22|76.95|76.25|77.03|76.33|76.91|76.21|312
1670934900000|2022-12-13 12:35:00|76.96|76.26|76.93|76.23|77.02|76.32|76.83|76.13|261
1670935200000|2022-12-13 12:40:00|76.94|76.24|77.11|76.41|77.14|76.44|76.9|76.2|276
1670935500000|2022-12-13 12:45:00|77.12|76.42|77.1|76.4|77.2|76.5|77.03|76.33|289
1670935800000|2022-12-13 12:50:00|77.08|76.38|77.06|76.36|77.13|76.43|77.06|76.36|187
1670936100000|2022-12-13 12:55:00|77.07|76.37|76.87|76.17|77.07|76.37|76.79|76.09|283
1670936400000|2022-12-13 13:00:00|76.88|76.18|76.7|76|76.9|76.2|76.67|75.97|271
1670936700000|2022-12-13 13:05:00|76.69|75.99|76.98|76.28|76.99|76.29|76.69|75.99|353
1670937000000|2022-12-13 13:10:00|76.97|76.27|77.01|76.31|77.09|76.39|76.9|76.2|306
1670937300000|2022-12-13 13:15:00|77|76.3|77.32|76.62|77.32|76.62|76.95|76.25|269
1670937600000|2022-12-13 13:20:00|77.33|76.63|77.15|76.45|77.6|76.9|77.02|76.32|763
1670937900000|2022-12-13 13:25:00|77.13|76.43|77.48|76.78|77.48|76.78|76.95|76.25|626
1670938200000|2022-12-13 13:30:00|77.49|76.79|79.32|78.62|79.61|78.91|77.48|76.78|841
1670938500000|2022-12-13 13:35:00|79.28|78.58|79.51|78.81|79.64|78.94|79.05|78.35|603
1670938800000|2022-12-13 13:40:00|79.5|78.8|79.21|78.51|80.05|79.35|79.16|78.46|576
1670939100000|2022-12-13 13:45:00|79.2|78.5|79.42|78.72|79.48|78.78|79.17|78.47|389
1670939400000|2022-12-13 13:50:00|79.43|78.73|79.09|78.39|79.57|78.87|79.08|78.38|397
1670939700000|2022-12-13 13:55:00|79.1|78.4|79.45|78.75|79.45|78.75|79.08|78.38|293
1670940000000|2022-12-13 14:00:00|79.44|78.74|79.72|79.02|79.9|79.2|79.44|78.74|340
1670940300000|2022-12-13 14:05:00|79.71|79.01|79.42|78.72|79.76|79.06|79.33|78.63|255
1670940600000|2022-12-13 14:10:00|79.43|78.73|79.63|78.93|79.73|79.03|79.43|78.73|190
1670940900000|2022-12-13 14:15:00|79.64|78.94|79.78|79.08|79.79|79.09|79.45|78.75|237
1670941200000|2022-12-13 14:20:00|79.79|79.09|80.08|79.38|80.15|79.45|79.77|79.07|300
1670941500000|2022-12-13 14:25:00|80.09|79.39|79.81|79.11|80.12|79.42|79.8|79.1|214
1670941800000|2022-12-13 14:30:00|79.8|79.1|79.34|78.64|79.91|79.21|79.32|78.62|310
1670942100000|2022-12-13 14:35:00|79.35|78.65|79.24|78.54|79.42|78.72|79.15|78.45|213
1670942400000|2022-12-13 14:40:00|79.25|78.55|79.29|78.59|79.39|78.69|79.25|78.55|176
1670942700000|2022-12-13 14:45:00|79.3|78.6|79.18|78.48|79.4|78.7|79.16|78.46|115
1670943000000|2022-12-13 14:50:00|79.19|78.49|79.2|78.5|79.21|78.51|78.97|78.27|156
1670943300000|2022-12-13 14:55:00|79.21|78.51|79.07|78.37|79.25|78.55|79.06|78.36|113
1670943600000|2022-12-13 15:00:00|79.08|78.38|79.02|78.32|79.14|78.44|78.94|78.24|142
1670943900000|2022-12-13 15:05:00|79.01|78.31|78.93|78.23|79.04|78.34|78.72|78.02|176
1670944200000|2022-12-13 15:10:00|78.94|78.24|78.83|78.13|78.94|78.24|78.79|78.09|120
1670944500000|2022-12-13 15:15:00|78.82|78.12|78.55|77.85|78.83|78.13|78.46|77.76|166
1670944800000|2022-12-13 15:20:00|78.56|77.86|78.4|77.7|78.64|77.94|78.35|77.65|189
1670945100000|2022-12-13 15:25:00|78.41|77.71|78.45|77.75|78.68|77.98|78.36|77.66|222
1670945400000|2022-12-13 15:30:00|78.46|77.76|78.52|77.82|78.61|77.91|78.42|77.72|242
1670945700000|2022-12-13 15:35:00|78.53|77.83|78.57|77.87|78.72|78.02|78.51|77.81|157
1670946000000|2022-12-13 15:40:00|78.58|77.88|78.55|77.85|78.62|77.92|78.46|77.76|150
1670946300000|2022-12-13 15:45:00|78.56|77.86|78.51|77.81|78.64|77.94|78.5|77.8|120
1670946600000|2022-12-13 15:50:00|78.5|77.8|78.45|77.75|78.59|77.89|78.44|77.74|132
1670946900000|2022-12-13 15:55:00|78.46|77.76|78.42|77.72|78.48|77.78|78.4|77.7|105
1670947200000|2022-12-13 16:00:00|78.43|77.73|78.6|77.9|78.69|77.99|78.42|77.72|162
1670947500000|2022-12-13 16:05:00|78.59|77.89|78.54|77.84|78.69|77.99|78.53|77.83|129
1670947800000|2022-12-13 16:10:00|78.55|77.85|78.56|77.86|78.69|77.99|78.52|77.82|96
1670948100000|2022-12-13 16:15:00|78.57|77.87|78.55|77.85|78.68|77.98|78.53|77.83|115
1670948400000|2022-12-13 16:20:00|78.56|77.86|78.38|77.68|78.57|77.87|78.37|77.67|123
1670948700000|2022-12-13 16:25:00|78.39|77.69|78.54|77.84|78.54|77.84|78.38|77.68|106
1670949000000|2022-12-13 16:30:00|78.55|77.85|78.71|78.01|78.72|78.02|78.55|77.85|88
1670949300000|2022-12-13 16:35:00|78.7|78|78.67|77.97|78.8|78.1|78.63|77.93|101
1670949600000|2022-12-13 16:40:00|78.66|77.96|78.71|78.01|78.71|78.01|78.64|77.94|54
1670949900000|2022-12-13 16:45:00|78.7|78|78.57|77.87|78.73|78.03|78.55|77.85|111
1670950200000|2022-12-13 16:50:00|78.56|77.86|78.44|77.74|78.64|77.94|78.4|77.7|139
1670950500000|2022-12-13 16:55:00|78.45|77.75|78.49|77.79|78.5|77.8|78.28|77.58|170
1670950800000|2022-12-13 17:00:00|78.48|77.78|78.37|77.67|78.62|77.92|78.33|77.63|151
1670951100000|2022-12-13 17:05:00|78.38|77.68|78.34|77.64|78.45|77.75|78.33|77.63|132
1670951400000|2022-12-13 17:10:00|78.33|77.63|78.15|77.45|78.34|77.64|78.11|77.41|169
1670951700000|2022-12-13 17:15:00|78.16|77.46|77.98|77.28|78.18|77.48|77.92|77.22|195
1670952000000|2022-12-13 17:20:00|77.97|77.27|77.98|77.28|78.24|77.54|77.97|77.27|173
1670952300000|2022-12-13 17:25:00|77.99|77.29|78.15|77.45|78.17|77.47|77.99|77.29|118
1670952600000|2022-12-13 17:30:00|78.14|77.44|78.04|77.34|78.2|77.5|78|77.3|127
1670952900000|2022-12-13 17:35:00|78.05|77.35|77.99|77.29|78.11|77.41|77.97|77.27|112
1670953200000|2022-12-13 17:40:00|77.98|77.28|77.79|77.09|78|77.3|77.67|76.97|273
1670953500000|2022-12-13 17:45:00|77.8|77.1|77.54|76.84|77.94|77.24|77.49|76.79|266
1670953800000|2022-12-13 17:50:00|77.55|76.85|77.21|76.51|77.67|76.97|77.15|76.45|305
1670954100000|2022-12-13 17:55:00|77.22|76.52|77.23|76.53|77.36|76.66|77.05|76.35|275
1670954400000|2022-12-13 18:00:00|77.22|76.52|77.5|76.8|77.52|76.82|77.14|76.44|242
1670954700000|2022-12-13 18:05:00|77.51|76.81|77.47|76.77|77.57|76.87|77.41|76.71|166
1670955000000|2022-12-13 18:10:00|77.48|76.78|77.49|76.79|77.49|76.79|77.43|76.73|96
1670955300000|2022-12-13 18:15:00|77.48|76.78|77.63|76.93|77.66|76.96|77.41|76.71|129
1670955600000|2022-12-13 18:20:00|77.62|76.92|77.66|76.96|77.67|76.97|77.5|76.8|95
1670955900000|2022-12-13 18:25:00|77.67|76.97|77.63|76.93|77.67|76.97|77.56|76.86|70
1670956200000|2022-12-13 18:30:00|77.64|76.94|77.73|77.03|77.77|77.07|77.64|76.94|82
1670956500000|2022-12-13 18:35:00|77.72|77.02|77.68|76.98|77.72|77.02|77.68|76.98|33
1670956800000|2022-12-13 18:40:00|77.69|76.99|77.6|76.9|77.69|76.99|77.57|76.87|74
1670957100000|2022-12-13 18:45:00|77.59|76.89|77.44|76.74|77.59|76.89|77.43|76.73|104
1670957400000|2022-12-13 18:50:00|77.43|76.73|77.39|76.69|77.51|76.81|77.38|76.68|124
1670957700000|2022-12-13 18:55:00|77.4|76.7|77.48|76.78|77.5|76.8|77.38|76.68|53
1670958000000|2022-12-13 19:00:00|77.47|76.77|77.57|76.87|77.59|76.89|77.44|76.74|78
1670958300000|2022-12-13 19:05:00|77.58|76.88|77.5|76.8|77.59|76.89|77.44|76.74|77
1670958600000|2022-12-13 19:10:00|77.49|76.79|77.48|76.78|77.51|76.81|77.47|76.77|62
1670958900000|2022-12-13 19:15:00|77.47|76.77|77.45|76.75|77.53|76.83|77.44|76.74|80
1670959200000|2022-12-13 19:20:00|77.46|76.76|77.54|76.84|77.55|76.85|77.44|76.74|64
1670959500000|2022-12-13 19:25:00|77.53|76.83|77.58|76.88|77.6|76.9|77.52|76.82|65
1670959800000|2022-12-13 19:30:00|77.59|76.89|77.58|76.88|77.59|76.89|77.54|76.84|56
1670960100000|2022-12-13 19:35:00|77.59|76.89|77.72|77.02|77.72|77.02|77.59|76.89|56
1670960400000|2022-12-13 19:40:00|77.71|77.01|77.85|77.15|77.87|77.17|77.7|77|109
1670960700000|2022-12-13 19:45:00|77.86|77.16|77.84|77.14|77.98|77.28|77.81|77.11|66
1670961000000|2022-12-13 19:50:00|77.83|77.13|77.64|76.94|77.85|77.15|77.63|76.93|73
1670961300000|2022-12-13 19:55:00|77.65|76.95|77.75|77.05|77.77|77.07|77.65|76.95|75
1670961600000|2022-12-13 20:00:00|77.76|77.06|77.64|76.94|77.76|77.06|77.64|76.94|57
1670961900000|2022-12-13 20:05:00|77.65|76.95|77.62|76.92|77.67|76.97|77.61|76.91|47
1670962200000|2022-12-13 20:10:00|77.63|76.93|77.65|76.95|77.66|76.96|77.61|76.91|39
1670962500000|2022-12-13 20:15:00|77.66|76.96|77.73|77.03|77.76|77.06|77.65|76.95|48
1670962800000|2022-12-13 20:20:00|77.72|77.02|77.75|77.05|77.75|77.05|77.68|76.98|33
1670963100000|2022-12-13 20:25:00|77.76|77.06|77.8|77.1|77.8|77.1|77.73|77.03|32
1670963400000|2022-12-13 20:30:00|77.81|77.11|77.81|77.11|77.87|77.17|77.79|77.09|57
1670963700000|2022-12-13 20:35:00|77.82|77.12|77.78|77.08|77.82|77.12|77.73|77.03|67
1670964000000|2022-12-13 20:40:00|77.77|77.07|77.85|77.15|77.85|77.15|77.74|77.04|36
1670964300000|2022-12-13 20:45:00|77.86|77.16|77.85|77.15|77.89|77.19|77.85|77.15|42
1670964600000|2022-12-13 20:50:00|77.86|77.16|77.99|77.29|78.02|77.32|77.86|77.16|61
1670964900000|2022-12-13 20:55:00|78|77.3|77.96|77.26|78.04|77.34|77.93|77.23|100
1670965200000|2022-12-13 21:00:00|77.95|77.25|77.95|77.25|77.97|77.27|77.88|77.18|57
1670965500000|2022-12-13 21:05:00|77.94|77.24|78.01|77.31|78.06|77.36|77.93|77.23|46
1670965800000|2022-12-13 21:10:00|78.02|77.32|78.03|77.33|78.04|77.34|77.98|77.28|57
1670966100000|2022-12-13 21:15:00|78.02|77.32|77.98|77.28|78.06|77.36|77.98|77.28|53
1670966400000|2022-12-13 21:20:00|77.97|77.27|77.9|77.2|77.97|77.27|77.88|77.18|49
1670966700000|2022-12-13 21:25:00|77.89|77.19|77.92|77.22|77.93|77.23|77.86|77.16|62
1670967000000|2022-12-13 21:30:00|77.91|77.21|77.97|77.27|77.98|77.28|77.9|77.2|39
1670967300000|2022-12-13 21:35:00|77.98|77.28|78.02|77.32|78.02|77.32|77.94|77.24|19
1670967600000|2022-12-13 21:40:00|78.01|77.31|78.08|77.38|78.09|77.39|78|77.3|20
1670967900000|2022-12-13 21:45:00|78.07|77.37|78.05|77.35|78.07|77.37|77.99|77.29|89
1670968200000|2022-12-13 21:50:00|78.06|77.36|78.04|77.34|78.09|77.39|78|77.3|180
1670968500000|2022-12-13 21:55:00|78.06|77.36|78.03|77.33|78.07|77.37|77.98|77.28|176
1670968800000|2022-12-13 22:00:00|78.02|77.32|78.02|77.32|78.02|77.32|77.91|77.21|47
1670969100000|2022-12-13 22:05:00|78.03|77.33|77.97|77.27|78.05|77.35|77.92|77.22|46
1670969400000|2022-12-13 22:10:00|77.98|77.28|77.98|77.28|78.01|77.31|77.96|77.26|35
1670969700000|2022-12-13 22:15:00|77.97|77.27|77.88|77.18|77.98|77.28|77.88|77.18|34
1670970000000|2022-12-13 22:20:00|77.89|77.19|77.82|77.12|77.89|77.19|77.78|77.08|60
1670970300000|2022-12-13 22:25:00|77.81|77.11|77.85|77.15|77.85|77.15|77.78|77.08|39
1670970600000|2022-12-13 22:30:00|77.86|77.16|77.5|76.8|77.86|77.16|77.49|76.79|96
1670970900000|2022-12-13 22:35:00|77.51|76.81|77.5|76.8|77.51|76.81|77.44|76.74|62
1670971200000|2022-12-13 22:40:00|77.51|76.81|77.52|76.82|77.62|76.92|77.5|76.8|68
1670971500000|2022-12-13 22:45:00|77.51|76.81|77.56|76.86|77.57|76.87|77.41|76.71|80
1670971800000|2022-12-13 22:50:00|77.55|76.85|77.61|76.91|77.61|76.91|77.43|76.73|77
1670972100000|2022-12-13 22:55:00|77.6|76.9|77.68|76.98|77.71|77.01|77.59|76.89|78
1670972400000|2022-12-13 23:00:00|77.69|76.99|77.8|77.1|77.8|77.1|77.67|76.97|136
1670972700000|2022-12-13 23:05:00|77.79|77.09|77.81|77.11|77.86|77.16|77.76|77.06|133
1670973000000|2022-12-13 23:10:00|77.8|77.1|77.83|77.13|77.87|77.17|77.8|77.1|112
1670973300000|2022-12-13 23:15:00|77.81|77.11|77.89|77.19|77.93|77.23|77.81|77.11|143
1670973600000|2022-12-13 23:20:00|77.87|77.17|77.87|77.17|77.93|77.23|77.82|77.12|190
1670973900000|2022-12-13 23:25:00|77.88|77.18|77.89|77.19|77.92|77.22|77.82|77.12|141
1670974200000|2022-12-13 23:30:00|77.88|77.18|77.82|77.12|77.95|77.25|77.67|76.97|281
1670974500000|2022-12-13 23:35:00|77.83|77.13|77.73|77.03|77.83|77.13|77.73|77.03|87
1670974800000|2022-12-13 23:40:00|77.74|77.04|77.74|77.04|77.76|77.06|77.67|76.97|138
1670975100000|2022-12-13 23:45:00|77.73|77.03|77.65|76.95|77.73|77.03|77.65|76.95|119
1670975400000|2022-12-13 23:50:00|77.66|76.96|77.67|76.97|77.7|77|77.59|76.89|161
1670975700000|2022-12-13 23:55:00|77.66|76.96|77.75|77.05|77.77|77.07|77.64|76.94|108
1670976000000|2022-12-14 00:00:00|77.74|77.04|78.02|77.32|78.05|77.35|77.72|77.02|327
1670976300000|2022-12-14 00:05:00|78.01|77.31|78.1|77.4|78.22|77.52|77.88|77.18|318
1670976600000|2022-12-14 00:10:00|78.11|77.41|78.03|77.33|78.13|77.43|77.95|77.25|205
1670976900000|2022-12-14 00:15:00|78.04|77.34|77.96|77.26|78.04|77.34|77.89|77.19|191
1670977200000|2022-12-14 00:20:00|77.95|77.25|77.86|77.16|77.99|77.29|77.8|77.1|260
1670977500000|2022-12-14 00:25:00|77.87|77.17|77.89|77.19|77.91|77.21|77.8|77.1|235
1670977800000|2022-12-14 00:30:00|77.88|77.18|78.01|77.31|78.1|77.4|77.86|77.16|276
1670978100000|2022-12-14 00:35:00|78|77.3|78.09|77.39|78.17|77.47|77.99|77.29|316
1670978400000|2022-12-14 00:40:00|78.08|77.38|78.5|77.8|78.51|77.81|78.08|77.38|400
1670978700000|2022-12-14 00:45:00|78.48|77.78|78.31|77.61|78.49|77.79|78.25|77.55|253
1670979000000|2022-12-14 00:50:00|78.32|77.62|78.25|77.55|78.35|77.65|78.15|77.45|154
1670979300000|2022-12-14 00:55:00|78.24|77.54|78.35|77.65|78.35|77.65|78.22|77.52|113
1670979600000|2022-12-14 01:00:00|78.36|77.66|78.2|77.5|78.38|77.68|78.14|77.44|235
1670979900000|2022-12-14 01:05:00|78.21|77.51|78.21|77.51|78.23|77.53|78.18|77.48|64
1670980200000|2022-12-14 01:10:00|78.2|77.5|78.32|77.62|78.34|77.64|78.2|77.5|138
1670980500000|2022-12-14 01:15:00|78.33|77.63|78.15|77.45|78.33|77.63|78.13|77.43|218
1670980800000|2022-12-14 01:20:00|78.16|77.46|78.15|77.45|78.17|77.47|78.13|77.43|82
1670981100000|2022-12-14 01:25:00|78.16|77.46|78.22|77.52|78.23|77.53|78.13|77.43|107
1670981400000|2022-12-14 01:30:00|78.21|77.51|78.18|77.48|78.21|77.51|78.13|77.43|175
1670981700000|2022-12-14 01:35:00|78.19|77.49|78.24|77.54|78.25|77.55|78.19|77.49|133
1670982000000|2022-12-14 01:40:00|78.25|77.55|78.15|77.45|78.25|77.55|78.14|77.44|77
1670982300000|2022-12-14 01:45:00|78.16|77.46|78.07|77.37|78.19|77.49|78.05|77.35|135
1670982600000|2022-12-14 01:50:00|78.09|77.39|78.07|77.37|78.1|77.4|78.04|77.34|132
1670982900000|2022-12-14 01:55:00|78.06|77.36|78.05|77.35|78.09|77.39|78.04|77.34|61
1670983200000|2022-12-14 02:00:00|78.06|77.36|78.06|77.36|78.09|77.39|78|77.3|116
1670983500000|2022-12-14 02:05:00|78.07|77.37|78.15|77.45|78.17|77.47|78.06|77.36|73
1670983800000|2022-12-14 02:10:00|78.16|77.46|78.16|77.46|78.26|77.56|78.13|77.43|126
1670984100000|2022-12-14 02:15:00|78.15|77.45|78.07|77.37|78.2|77.5|78.07|77.37|165
1670984400000|2022-12-14 02:20:00|78.06|77.36|78.16|77.46|78.16|77.46|78.06|77.36|158
1670984700000|2022-12-14 02:25:00|78.13|77.43|78.18|77.48|78.23|77.53|78.13|77.43|107
1670985000000|2022-12-14 02:30:00|78.19|77.49|78.15|77.45|78.19|77.49|78.13|77.43|70
1670985300000|2022-12-14 02:35:00|78.16|77.46|78.26|77.56|78.29|77.59|78.16|77.46|187
1670985600000|2022-12-14 02:40:00|78.27|77.57|78.35|77.65|78.39|77.69|78.24|77.54|197
1670985900000|2022-12-14 02:45:00|78.36|77.66|78.54|77.84|78.56|77.86|78.33|77.63|239
1670986200000|2022-12-14 02:50:00|78.55|77.85|78.64|77.94|78.69|77.99|78.5|77.8|285
1670986500000|2022-12-14 02:55:00|78.63|77.93|78.76|78.06|78.79|78.09|78.57|77.87|301
1670986800000|2022-12-14 03:00:00|78.75|78.05|78.83|78.13|78.87|78.17|78.72|78.02|226
1670987100000|2022-12-14 03:05:00|78.82|78.12|78.81|78.11|78.92|78.22|78.78|78.08|212
1670987400000|2022-12-14 03:10:00|78.82|78.12|78.9|78.2|78.91|78.21|78.78|78.08|123
1670987700000|2022-12-14 03:15:00|78.89|78.19|79.09|78.39|79.13|78.43|78.89|78.19|218
1670988000000|2022-12-14 03:20:00|79.07|78.37|78.92|78.22|79.08|78.38|78.91|78.21|189
1670988300000|2022-12-14 03:25:00|78.93|78.23|78.74|78.04|78.97|78.27|78.73|78.03|201
1670988600000|2022-12-14 03:30:00|78.75|78.05|78.85|78.15|78.95|78.25|78.72|78.02|199
1670988900000|2022-12-14 03:35:00|78.84|78.14|78.79|78.09|78.86|78.16|78.79|78.09|123
1670989200000|2022-12-14 03:40:00|78.8|78.1|78.77|78.07|78.83|78.13|78.75|78.05|132
1670989500000|2022-12-14 03:45:00|78.76|78.06|78.79|78.09|78.83|78.13|78.75|78.05|67
1670989800000|2022-12-14 03:50:00|78.77|78.07|78.8|78.1|78.82|78.12|78.77|78.07|74
1670990100000|2022-12-14 03:55:00|78.79|78.09|78.69|77.99|78.8|78.1|78.65|77.95|121
1670990400000|2022-12-14 04:00:00|78.7|78|78.74|78.04|78.79|78.09|78.67|77.97|101
1670990700000|2022-12-14 04:05:00|78.75|78.05|78.66|77.96|78.75|78.05|78.63|77.93|110
1670991000000|2022-12-14 04:10:00|78.65|77.95|78.69|77.99|78.7|78|78.61|77.91|88
1670991300000|2022-12-14 04:15:00|78.68|77.98|78.54|77.84|78.7|78|78.53|77.83|126
1670991600000|2022-12-14 04:20:00|78.55|77.85|78.54|77.84|78.57|77.87|78.52|77.82|103
1670991900000|2022-12-14 04:25:00|78.55|77.85|78.63|77.93|78.64|77.94|78.52|77.82|72
1670992200000|2022-12-14 04:30:00|78.64|77.94|78.51|77.81|78.67|77.97|78.5|77.8|139
1670992500000|2022-12-14 04:35:00|78.53|77.83|78.47|77.77|78.53|77.83|78.44|77.74|105
1670992800000|2022-12-14 04:40:00|78.48|77.78|78.45|77.75|78.48|77.78|78.39|77.69|164
1670993100000|2022-12-14 04:45:00|78.44|77.74|78.4|77.7|78.48|77.78|78.38|77.68|196
1670993400000|2022-12-14 04:50:00|78.39|77.69|78.42|77.72|78.45|77.75|78.38|77.68|166
1670993700000|2022-12-14 04:55:00|78.43|77.73|78.43|77.73|78.44|77.74|78.31|77.61|187
1670994000000|2022-12-14 05:00:00|78.44|77.74|78.45|77.75|78.49|77.79|78.42|77.72|64
1670994300000|2022-12-14 05:05:00|78.44|77.74|78.58|77.88|78.58|77.88|78.44|77.74|128
1670994600000|2022-12-14 05:10:00|78.59|77.89|78.39|77.69|78.59|77.89|78.39|77.69|131
1670994900000|2022-12-14 05:15:00|78.41|77.71|78.28|77.58|78.49|77.79|78.28|77.58|155
1670995200000|2022-12-14 05:20:00|78.29|77.59|78.38|77.68|78.4|77.7|78.23|77.53|207
1670995500000|2022-12-14 05:25:00|78.37|77.67|78.44|77.74|78.47|77.77|78.3|77.6|154
1670995800000|2022-12-14 05:30:00|78.43|77.73|78.24|77.54|78.46|77.76|78.24|77.54|204
1670996100000|2022-12-14 05:35:00|78.25|77.55|78.45|77.75|78.46|77.76|78.19|77.49|188
1670996400000|2022-12-14 05:40:00|78.47|77.77|78.58|77.88|78.6|77.9|78.47|77.77|187
1670996700000|2022-12-14 05:45:00|78.59|77.89|78.36|77.66|78.6|77.9|78.36|77.66|204
1670997000000|2022-12-14 05:50:00|78.37|77.67|78.56|77.86|78.57|77.87|78.37|77.67|107
1670997300000|2022-12-14 05:55:00|78.55|77.85|78.63|77.93|78.66|77.96|78.5|77.8|153
1670997600000|2022-12-14 06:00:00|78.62|77.92|78.57|77.87|78.67|77.97|78.53|77.83|186
1670997900000|2022-12-14 06:05:00|78.58|77.88|78.56|77.86|78.63|77.93|78.53|77.83|142
1670998200000|2022-12-14 06:10:00|78.55|77.85|78.53|77.83|78.59|77.89|78.5|77.8|131
1670998500000|2022-12-14 06:15:00|78.54|77.84|78.47|77.77|78.55|77.85|78.4|77.7|195
1670998800000|2022-12-14 06:20:00|78.49|77.79|78.53|77.83|78.53|77.83|78.4|77.7|240
1670999100000|2022-12-14 06:25:00|78.52|77.82|78.55|77.85|78.58|77.88|78.48|77.78|104
1670999400000|2022-12-14 06:30:00|78.54|77.84|78.54|77.84|78.56|77.86|78.49|77.79|89
1670999700000|2022-12-14 06:35:00|78.53|77.83|78.53|77.83|78.57|77.87|78.44|77.74|119
1671000000000|2022-12-14 06:40:00|78.55|77.85|78.42|77.72|78.59|77.89|78.41|77.71|219
1671000300000|2022-12-14 06:45:00|78.41|77.71|78.56|77.86|78.59|77.89|78.41|77.71|156
1671000600000|2022-12-14 06:50:00|78.57|77.87|78.63|77.93|78.63|77.93|78.53|77.83|142
1671000900000|2022-12-14 06:55:00|78.64|77.94|78.55|77.85|78.64|77.94|78.54|77.84|113
1671001200000|2022-12-14 07:00:00|78.56|77.86|78.57|77.87|78.6|77.9|78.55|77.85|28
1671001500000|2022-12-14 07:05:00|78.56|77.86|78.54|77.84|78.59|77.89|78.52|77.82|58
1671001800000|2022-12-14 07:10:00|78.53|77.83|78.6|77.9|78.6|77.9|78.51|77.81|55
1671002100000|2022-12-14 07:15:00|78.61|77.91|78.66|77.96|78.66|77.96|78.49|77.79|202
1671002400000|2022-12-14 07:20:00|78.63|77.93|78.67|77.97|78.69|77.99|78.6|77.9|108
1671002700000|2022-12-14 07:25:00|78.68|77.98|78.81|78.11|78.83|78.13|78.66|77.96|199
1671003000000|2022-12-14 07:30:00|78.79|78.09|78.65|77.95|78.84|78.14|78.64|77.94|207
1671003300000|2022-12-14 07:35:00|78.66|77.96|78.72|78.02|78.75|78.05|78.66|77.96|96
1671003600000|2022-12-14 07:40:00|78.71|78.01|78.65|77.95|78.72|78.02|78.64|77.94|76
1671003900000|2022-12-14 07:45:00|78.66|77.96|78.62|77.92|78.72|78.02|78.6|77.9|110
1671004200000|2022-12-14 07:50:00|78.61|77.91|78.67|77.97|78.67|77.97|78.57|77.87|66
1671004500000|2022-12-14 07:55:00|78.66|77.96|78.66|77.96|78.76|78.06|78.66|77.96|96
1671004800000|2022-12-14 08:00:00|78.67|77.97|78.73|78.03|78.74|78.04|78.61|77.91|93
1671005100000|2022-12-14 08:05:00|78.72|78.02|78.61|77.91|78.76|78.06|78.53|77.83|148
1671005400000|2022-12-14 08:10:00|78.6|77.9|78.75|78.05|78.76|78.06|78.6|77.9|138
1671005700000|2022-12-14 08:15:00|78.74|78.04|78.73|78.03|78.75|78.05|78.71|78.01|90
1671006000000|2022-12-14 08:20:00|78.72|78.02|78.82|78.12|78.85|78.15|78.68|77.98|161
1671006300000|2022-12-14 08:25:00|78.81|78.11|78.85|78.15|78.88|78.18|78.8|78.1|145
1671006600000|2022-12-14 08:30:00|78.86|78.16|78.93|78.23|78.97|78.27|78.85|78.15|127
1671006900000|2022-12-14 08:35:00|78.94|78.24|78.96|78.26|79.05|78.35|78.86|78.16|306
1671007200000|2022-12-14 08:40:00|78.95|78.25|79|78.3|79.02|78.32|78.91|78.21|131
1671007500000|2022-12-14 08:45:00|78.99|78.29|78.91|78.21|79|78.3|78.91|78.21|125
1671007800000|2022-12-14 08:50:00|78.9|78.2|78.85|78.15|78.91|78.21|78.83|78.13|105
1671008100000|2022-12-14 08:55:00|78.84|78.14|78.89|78.19|78.94|78.24|78.82|78.12|140
1671008400000|2022-12-14 09:00:00|78.88|78.18|78.84|78.14|78.89|78.19|78.8|78.1|136
1671008700000|2022-12-14 09:05:00|78.85|78.15|78.85|78.15|78.89|78.19|78.82|78.12|168
1671009000000|2022-12-14 09:10:00|78.84|78.14|78.8|78.1|78.86|78.16|78.78|78.08|135
1671009300000|2022-12-14 09:15:00|78.79|78.09|78.8|78.1|78.84|78.14|78.76|78.06|75
1671009600000|2022-12-14 09:20:00|78.78|78.08|78.65|77.95|78.8|78.1|78.64|77.94|216
1671009900000|2022-12-14 09:25:00|78.66|77.96|78.66|77.96|78.71|78.01|78.64|77.94|80
1671010200000|2022-12-14 09:30:00|78.65|77.95|78.57|77.87|78.65|77.95|78.54|77.84|138
1671010500000|2022-12-14 09:35:00|78.56|77.86|78.45|77.75|78.56|77.86|78.44|77.74|213
1671010800000|2022-12-14 09:40:00|78.46|77.76|78.4|77.7|78.46|77.76|78.35|77.65|211
1671011100000|2022-12-14 09:45:00|78.39|77.69|78.36|77.66|78.4|77.7|78.29|77.59|213
1671011400000|2022-12-14 09:50:00|78.37|77.67|78.51|77.81|78.51|77.81|78.33|77.63|199
1671011700000|2022-12-14 09:55:00|78.5|77.8|78.53|77.83|78.56|77.86|78.49|77.79|148
1671012000000|2022-12-14 10:00:00|78.54|77.84|78.52|77.82|78.58|77.88|78.49|77.79|182
1671012300000|2022-12-14 10:05:00|78.51|77.81|78.69|77.99|78.74|78.04|78.51|77.81|196
1671012600000|2022-12-14 10:10:00|78.7|78|78.72|78.02|78.74|78.04|78.63|77.93|146
1671012900000|2022-12-14 10:15:00|78.73|78.03|78.78|78.08|78.8|78.1|78.66|77.96|147
1671013200000|2022-12-14 10:20:00|78.79|78.09|78.71|78.01|78.81|78.11|78.64|77.94|146
1671013500000|2022-12-14 10:25:00|78.7|78|78.72|78.02|78.74|78.04|78.65|77.95|115
1671013800000|2022-12-14 10:30:00|78.73|78.03|78.62|77.92|78.74|78.04|78.61|77.91|168
1671014100000|2022-12-14 10:35:00|78.63|77.93|78.62|77.92|78.66|77.96|78.57|77.87|120
1671014400000|2022-12-14 10:40:00|78.61|77.91|78.54|77.84|78.63|77.93|78.54|77.84|133
1671014700000|2022-12-14 10:45:00|78.55|77.85|78.53|77.83|78.58|77.88|78.48|77.78|123
1671015000000|2022-12-14 10:50:00|78.52|77.82|78.52|77.82|78.55|77.85|78.5|77.8|144
1671015300000|2022-12-14 10:55:00|78.5|77.8|78.51|77.81|78.53|77.83|78.44|77.74|186
1671015600000|2022-12-14 11:00:00|78.52|77.82|78.6|77.9|78.63|77.93|78.44|77.74|212
1671015900000|2022-12-14 11:05:00|78.58|77.88|78.51|77.81|78.71|78.01|78.48|77.78|343
1671016200000|2022-12-14 11:10:00|78.5|77.8|78.46|77.76|78.51|77.81|78.41|77.71|251
1671016500000|2022-12-14 11:15:00|78.47|77.77|78.49|77.79|78.51|77.81|78.42|77.72|119
1671016800000|2022-12-14 11:20:00|78.5|77.8|78.5|77.8|78.51|77.81|78.45|77.75|133
1671017100000|2022-12-14 11:25:00|78.51|77.81|78.52|77.82|78.53|77.83|78.47|77.77|85
1671017400000|2022-12-14 11:30:00|78.53|77.83|78.41|77.71|78.53|77.83|78.4|77.7|81
1671017700000|2022-12-14 11:35:00|78.42|77.72|78.38|77.68|78.44|77.74|78.33|77.63|140
1671018000000|2022-12-14 11:40:00|78.39|77.69|78.43|77.73|78.44|77.74|78.31|77.61|156
1671018300000|2022-12-14 11:45:00|78.42|77.72|78.35|77.65|78.45|77.75|78.34|77.64|101
1671018600000|2022-12-14 11:50:00|78.34|77.64|78.51|77.81|78.51|77.81|78.33|77.63|164
1671018900000|2022-12-14 11:55:00|78.5|77.8|78.48|77.78|78.51|77.81|78.43|77.73|162
1671019200000|2022-12-14 12:00:00|78.49|77.79|78.52|77.82|78.52|77.82|78.41|77.71|128
1671019500000|2022-12-14 12:05:00|78.51|77.81|78.6|77.9|78.63|77.93|78.51|77.81|195
1671019800000|2022-12-14 12:10:00|78.59|77.89|78.66|77.96|78.79|78.09|78.56|77.86|272
1671020100000|2022-12-14 12:15:00|78.65|77.95|78.63|77.93|78.85|78.15|78.61|77.91|391
1671020400000|2022-12-14 12:20:00|78.64|77.94|78.66|77.96|78.67|77.97|78.61|77.91|237
1671020700000|2022-12-14 12:25:00|78.67|77.97|78.79|78.09|78.81|78.11|78.63|77.93|210
1671021000000|2022-12-14 12:30:00|78.78|78.08|78.79|78.09|78.79|78.09|78.63|77.93|259
1671021300000|2022-12-14 12:35:00|78.78|78.08|78.82|78.12|78.85|78.15|78.72|78.02|310
1671021600000|2022-12-14 12:40:00|78.81|78.11|78.83|78.13|78.86|78.16|78.8|78.1|236
1671021900000|2022-12-14 12:45:00|78.84|78.14|78.71|78.01|78.85|78.15|78.67|77.97|312
1671022200000|2022-12-14 12:50:00|78.7|78|78.76|78.06|78.78|78.08|78.67|77.97|236
1671022500000|2022-12-14 12:55:00|78.77|78.07|78.89|78.19|78.91|78.21|78.75|78.05|216
1671022800000|2022-12-14 13:00:00|78.88|78.18|78.75|78.05|78.92|78.22|78.72|78.02|323
1671023100000|2022-12-14 13:05:00|78.74|78.04|78.79|78.09|78.81|78.11|78.58|77.88|210
1671023400000|2022-12-14 13:10:00|78.8|78.1|78.87|78.17|78.88|78.18|78.73|78.03|149
1671023700000|2022-12-14 13:15:00|78.86|78.16|78.85|78.15|78.88|78.18|78.83|78.13|183
1671024000000|2022-12-14 13:20:00|78.86|78.16|79.15|78.45|79.16|78.46|78.85|78.15|185
1671024300000|2022-12-14 13:25:00|79.14|78.44|78.98|78.28|79.17|78.47|78.97|78.27|218
1671024600000|2022-12-14 13:30:00|78.96|78.26|78.71|78.01|79.08|78.38|78.68|77.98|311
1671024900000|2022-12-14 13:35:00|78.7|78|78.57|77.87|78.8|78.1|78.54|77.84|345
1671025200000|2022-12-14 13:40:00|78.56|77.86|78.62|77.92|78.64|77.94|78.56|77.86|194
1671025500000|2022-12-14 13:45:00|78.63|77.93|78.64|77.94|78.67|77.97|78.57|77.87|131
1671025800000|2022-12-14 13:50:00|78.63|77.93|78.74|78.04|78.77|78.07|78.63|77.93|134
1671026100000|2022-12-14 13:55:00|78.73|78.03|78.68|77.98|78.73|78.03|78.63|77.93|140
1671026400000|2022-12-14 14:00:00|78.69|77.99|78.73|78.03|78.77|78.07|78.68|77.98|145
1671026700000|2022-12-14 14:05:00|78.71|78.01|78.77|78.07|78.77|78.07|78.62|77.92|166
1671027000000|2022-12-14 14:10:00|78.76|78.06|78.94|78.24|78.97|78.27|78.76|78.06|270
1671027300000|2022-12-14 14:15:00|78.93|78.23|78.93|78.23|78.99|78.29|78.89|78.19|201
1671027600000|2022-12-14 14:20:00|78.92|78.22|78.98|78.28|79.02|78.32|78.9|78.2|226
1671027900000|2022-12-14 14:25:00|78.97|78.27|79.02|78.32|79.02|78.32|78.93|78.23|209
1671028200000|2022-12-14 14:30:00|79.03|78.33|79.03|78.33|79.15|78.45|78.74|78.04|519
1671028500000|2022-12-14 14:35:00|79.02|78.32|79.27|78.57|79.27|78.57|78.98|78.28|485
1671028800000|2022-12-14 14:40:00|79.28|78.58|79.12|78.42|79.33|78.63|79.09|78.39|436
1671029100000|2022-12-14 14:45:00|79.13|78.43|79.02|78.32|79.26|78.56|78.93|78.23|376
1671029400000|2022-12-14 14:50:00|79|78.3|79.14|78.44|79.21|78.51|79|78.3|210
1671029700000|2022-12-14 14:55:00|79.12|78.42|79.22|78.52|79.26|78.56|79.11|78.41|182
1671030000000|2022-12-14 15:00:00|79.23|78.53|79.05|78.35|79.25|78.55|79.01|78.31|273
1671030300000|2022-12-14 15:05:00|79.04|78.34|79.24|78.54|79.24|78.54|79.04|78.34|147
1671030600000|2022-12-14 15:10:00|79.23|78.53|79.08|78.38|79.26|78.56|79.08|78.38|192
1671030900000|2022-12-14 15:15:00|79.09|78.39|79.21|78.51|79.21|78.51|79.05|78.35|181
1671031200000|2022-12-14 15:20:00|79.22|78.52|79.35|78.65|79.36|78.66|79.21|78.51|122
1671031500000|2022-12-14 15:25:00|79.34|78.64|79.25|78.55|79.46|78.76|79.19|78.49|300
1671031800000|2022-12-14 15:30:00|79.24|78.54|79.37|78.67|79.38|78.68|79.15|78.45|260
1671032100000|2022-12-14 15:35:00|79.36|78.66|79.3|78.6|79.38|78.68|79.2|78.5|209
1671032400000|2022-12-14 15:40:00|79.31|78.61|79.33|78.63|79.37|78.67|79.3|78.6|100
1671032700000|2022-12-14 15:45:00|79.32|78.62|79.29|78.59|79.34|78.64|79.23|78.53|104
1671033000000|2022-12-14 15:50:00|79.28|78.58|79.24|78.54|79.31|78.61|79.23|78.53|161
1671033300000|2022-12-14 15:55:00|79.23|78.53|78.77|78.07|79.25|78.55|78.77|78.07|278
1671033600000|2022-12-14 16:00:00|78.76|78.06|78.42|77.72|78.96|78.26|78.37|77.67|530
1671033900000|2022-12-14 16:05:00|78.44|77.74|78.36|77.66|78.63|77.93|78.31|77.61|507
1671034200000|2022-12-14 16:10:00|78.35|77.65|78.43|77.73|78.47|77.77|78.25|77.55|368
1671034500000|2022-12-14 16:15:00|78.46|77.76|78.4|77.7|78.5|77.8|78.34|77.64|301
1671034800000|2022-12-14 16:20:00|78.39|77.69|78.48|77.78|78.49|77.79|78.31|77.61|298
1671035100000|2022-12-14 16:25:00|78.47|77.77|77.97|77.27|78.53|77.83|77.89|77.19|332
1671035400000|2022-12-14 16:30:00|77.98|77.28|77.68|76.98|78.05|77.35|77.49|76.79|477
1671035700000|2022-12-14 16:35:00|77.62|76.92|77.81|77.11|77.81|77.11|77.42|76.72|394
1671036000000|2022-12-14 16:40:00|77.8|77.1|77.91|77.21|77.98|77.28|77.8|77.1|326
1671036300000|2022-12-14 16:45:00|77.9|77.2|77.81|77.11|77.98|77.28|77.56|76.86|462
1671036600000|2022-12-14 16:50:00|77.79|77.09|77.83|77.13|77.86|77.16|77.75|77.05|320
1671036900000|2022-12-14 16:55:00|77.84|77.14|78.05|77.35|78.07|77.37|77.81|77.11|315
1671037200000|2022-12-14 17:00:00|78.06|77.36|78.01|77.31|78.06|77.36|77.85|77.15|240
1671037500000|2022-12-14 17:05:00|78.02|77.32|77.88|77.18|78.03|77.33|77.82|77.12|217
1671037800000|2022-12-14 17:10:00|77.89|77.19|77.83|77.13|77.91|77.21|77.79|77.09|179
1671038100000|2022-12-14 17:15:00|77.82|77.12|77.76|77.06|77.88|77.18|77.75|77.05|26
1671038400000|2022-12-14 17:20:00|77.75|77.05|77.88|77.18|77.88|77.18|77.71|77.01|140
1671038700000|2022-12-14 17:25:00|77.84|77.14|77.4|76.7|77.87|77.17|77.36|76.66|383
1671039000000|2022-12-14 17:30:00|77.39|76.69|77.41|76.71|77.58|76.88|77.38|76.68|317
1671039300000|2022-12-14 17:35:00|77.42|76.72|77.41|76.71|77.43|76.73|77.1|76.4|364
1671039600000|2022-12-14 17:40:00|77.4|76.7|77.54|76.84|77.58|76.88|77.38|76.68|269
1671039900000|2022-12-14 17:45:00|77.53|76.83|77.55|76.85|77.56|76.86|77.37|76.67|242
1671040200000|2022-12-14 17:50:00|77.54|76.84|77.41|76.71|77.57|76.87|77.35|76.65|329
1671040500000|2022-12-14 17:55:00|77.4|76.7|77.28|76.58|77.47|76.77|77.25|76.55|221
1671040800000|2022-12-14 18:00:00|77.29|76.59|77.01|76.31|77.29|76.59|76.82|76.12|391
1671041100000|2022-12-14 18:05:00|77|76.3|77.05|76.35|77.06|76.36|76.89|76.19|245
1671041400000|2022-12-14 18:10:00|77.04|76.34|77.06|76.36|77.17|76.47|76.92|76.22|435
1671041700000|2022-12-14 18:15:00|77.05|76.35|76.88|76.18|77.08|76.38|76.85|76.15|407
1671042000000|2022-12-14 18:20:00|76.87|76.17|76.94|76.24|76.99|76.29|76.59|75.89|527
1671042300000|2022-12-14 18:25:00|76.96|76.26|77.14|76.44|77.22|76.52|76.87|76.17|427
1671042600000|2022-12-14 18:30:00|77.13|76.43|77.46|76.76|77.46|76.76|77.08|76.38|489
1671042900000|2022-12-14 18:35:00|77.47|76.77|77.57|76.87|77.61|76.91|77.27|76.57|410
1671043200000|2022-12-14 18:40:00|77.58|76.88|77.52|76.82|77.66|76.96|77.37|76.67|500
1671043500000|2022-12-14 18:45:00|77.53|76.83|77.53|76.83|77.58|76.88|77.44|76.74|383
1671043800000|2022-12-14 18:50:00|77.54|76.84|77.59|76.89|77.6|76.9|77.46|76.76|344
1671044100000|2022-12-14 18:55:00|77.6|76.9|76.93|76.23|77.92|77.22|76.8|76.1|596
1671044400000|2022-12-14 19:00:00|76.94|76.24|76.35|75.65|76.97|76.27|74.61|73.91|917
1671044700000|2022-12-14 19:05:00|76.3|75.6|76.09|75.39|76.35|75.65|75.9|75.2|671
1671045000000|2022-12-14 19:10:00|76.1|75.4|76.2|75.5|76.33|75.63|76.01|75.31|596
1671045300000|2022-12-14 19:15:00|76.21|75.51|76.15|75.45|76.34|75.64|76.04|75.34|422
1671045600000|2022-12-14 19:20:00|76.14|75.44|75.82|75.12|76.27|75.57|75.73|75.03|477
1671045900000|2022-12-14 19:25:00|75.83|75.13|76.06|75.36|76.21|75.51|75.77|75.07|517
1671046200000|2022-12-14 19:30:00|76.07|75.37|75.24|74.54|76.13|75.43|75.21|74.51|610
1671046500000|2022-12-14 19:35:00|75.21|74.51|75.78|75.08|75.8|75.1|75.21|74.51|555
1671046800000|2022-12-14 19:40:00|75.77|75.07|76.51|75.81|76.69|75.99|75.73|75.03|555
1671047100000|2022-12-14 19:45:00|76.52|75.82|76.34|75.64|76.52|75.82|76.21|75.51|428
1671047400000|2022-12-14 19:50:00|76.33|75.63|76.24|75.54|76.42|75.72|76.15|75.45|376
1671047700000|2022-12-14 19:55:00|76.23|75.53|76.15|75.45|76.31|75.61|76.1|75.4|336
1671048000000|2022-12-14 20:00:00|76.14|75.44|76.46|75.76|76.46|75.76|75.85|75.15|424
1671048300000|2022-12-14 20:05:00|76.45|75.75|76.28|75.58|76.46|75.76|76.23|75.53|302
1671048600000|2022-12-14 20:10:00|76.3|75.6|76.54|75.84|76.64|75.94|76.23|75.53|401
1671048900000|2022-12-14 20:15:00|76.53|75.83|76.54|75.84|76.55|75.85|76.34|75.64|282
1671049200000|2022-12-14 20:20:00|76.55|75.85|76.31|75.61|76.56|75.86|76.28|75.58|293
1671049500000|2022-12-14 20:25:00|76.32|75.62|76.12|75.42|76.33|75.63|76.09|75.39|322
1671049800000|2022-12-14 20:30:00|76.09|75.39|75.86|75.16|76.18|75.48|75.65|74.95|504
1671050100000|2022-12-14 20:35:00|75.85|75.15|75.89|75.19|76.02|75.32|75.69|74.99|396
1671050400000|2022-12-14 20:40:00|75.91|75.21|75.95|75.25|75.97|75.27|75.81|75.11|277
1671050700000|2022-12-14 20:45:00|75.94|75.24|76.04|75.34|76.04|75.34|75.87|75.17|263
1671051000000|2022-12-14 20:50:00|76.03|75.33|76.01|75.31|76.07|75.37|75.97|75.27|288
1671051300000|2022-12-14 20:55:00|75.98|75.28|75.96|75.26|76.01|75.31|75.93|75.23|215
1671051600000|2022-12-14 21:00:00|75.97|75.27|76.01|75.31|76.03|75.33|75.92|75.22|187
1671051900000|2022-12-14 21:05:00|76.02|75.32|76.21|75.51|76.23|75.53|76.01|75.31|168
1671052200000|2022-12-14 21:10:00|76.2|75.5|76.16|75.46|76.22|75.52|76.13|75.43|190
1671052500000|2022-12-14 21:15:00|76.17|75.47|76.15|75.45|76.22|75.52|76.09|75.39|225
1671052800000|2022-12-14 21:20:00|76.16|75.46|76.16|75.46|76.16|75.46|76.1|75.4|137
1671053100000|2022-12-14 21:25:00|76.17|75.47|76.26|75.56|76.3|75.6|76.16|75.46|157
1671053400000|2022-12-14 21:30:00|76.27|75.57|76.23|75.53|76.27|75.57|76.16|75.46|229
1671053700000|2022-12-14 21:35:00|76.24|75.54|76.12|75.42|76.25|75.55|76.09|75.39|157
1671054000000|2022-12-14 21:40:00|76.13|75.43|76.11|75.41|76.15|75.45|76.09|75.39|114
1671054300000|2022-12-14 21:45:00|76.1|75.4|76.01|75.31|76.11|75.41|75.92|75.22|204
1671054600000|2022-12-14 21:50:00|76.02|75.32|76.01|75.31|76.05|75.35|75.98|75.28|190
1671054900000|2022-12-14 21:55:00|76|75.3|75.89|75.19|76.02|75.32|75.87|75.17|179
1671055200000|2022-12-14 22:00:00|75.88|75.18|75.77|75.07|75.9|75.2|75.77|75.07|112
1671055500000|2022-12-14 22:05:00|75.78|75.08|75.7|75|75.83|75.13|75.68|74.98|73
1671055800000|2022-12-14 22:10:00|75.69|74.99|75.66|74.96|75.71|75.01|75.63|74.93|52
1671056100000|2022-12-14 22:15:00|75.67|74.97|75.67|74.97|75.73|75.03|75.66|74.96|69
1671056400000|2022-12-14 22:20:00|75.68|74.98|75.8|75.1|75.88|75.18|75.68|74.98|93
1671056700000|2022-12-14 22:25:00|75.79|75.09|75.82|75.12|75.82|75.12|75.76|75.06|112
1671057000000|2022-12-14 22:30:00|75.83|75.13|75.8|75.1|75.85|75.15|75.77|75.07|88
1671057300000|2022-12-14 22:35:00|75.79|75.09|75.89|75.19|75.9|75.2|75.76|75.06|44
1671057600000|2022-12-14 22:40:00|75.88|75.18|75.73|75.03|75.89|75.19|75.73|75.03|42
1671057900000|2022-12-14 22:45:00|75.74|75.04|75.84|75.14|75.85|75.15|75.74|75.04|21
1671058200000|2022-12-14 22:50:00|75.83|75.13|75.87|75.17|75.87|75.17|75.82|75.12|32
1671058500000|2022-12-14 22:55:00|75.86|75.16|75.73|75.03|75.87|75.17|75.71|75.01|60
1671058800000|2022-12-14 23:00:00|75.72|75.02|75.54|74.84|75.73|75.03|75.53|74.83|189
1671059100000|2022-12-14 23:05:00|75.53|74.83|75.83|75.13|75.85|75.15|75.42|74.72|232
1671059400000|2022-12-14 23:10:00|75.84|75.14|75.81|75.11|75.88|75.18|75.71|75.01|145
1671059700000|2022-12-14 23:15:00|75.82|75.12|75.86|75.16|75.89|75.19|75.78|75.08|122
1671060000000|2022-12-14 23:20:00|75.84|75.14|75.85|75.15|75.89|75.19|75.83|75.13|112
1671060300000|2022-12-14 23:25:00|75.84|75.14|75.91|75.21|75.97|75.27|75.72|75.02|164
1671060600000|2022-12-14 23:30:00|75.9|75.2|75.84|75.14|75.92|75.22|75.67|74.97|221
1671060900000|2022-12-14 23:35:00|75.83|75.13|75.83|75.13|76.02|75.32|75.76|75.06|239
1671061200000|2022-12-14 23:40:00|75.84|75.14|75.79|75.09|75.84|75.14|75.73|75.03|153
1671061500000|2022-12-14 23:45:00|75.8|75.1|75.88|75.18|75.91|75.21|75.78|75.08|146
1671061800000|2022-12-14 23:50:00|75.89|75.19|75.82|75.12|75.89|75.19|75.75|75.05|172
1671062100000|2022-12-14 23:55:00|75.81|75.11|75.69|74.99|75.85|75.15|75.65|74.95|172
1671062400000|2022-12-15 00:00:00|75.71|75.01|75.68|74.98|75.79|75.09|75.65|74.95|273
1671062700000|2022-12-15 00:05:00|75.69|74.99|75.65|74.95|75.76|75.06|75.49|74.79|204
1671063000000|2022-12-15 00:10:00|75.66|74.96|75.81|75.11|75.84|75.14|75.54|74.84|240
1671063300000|2022-12-15 00:15:00|75.82|75.12|75.74|75.04|75.86|75.16|75.68|74.98|229
1671063600000|2022-12-15 00:20:00|75.73|75.03|75.65|74.95|75.77|75.07|75.65|74.95|157
1671063900000|2022-12-15 00:25:00|75.66|74.96|75.64|74.94|75.7|75|75.52|74.82|242
1671064200000|2022-12-15 00:30:00|75.65|74.95|75.49|74.79|75.72|75.02|75.49|74.79|131
1671064500000|2022-12-15 00:35:00|75.5|74.8|75.44|74.74|75.53|74.83|75.43|74.73|163
1671064800000|2022-12-15 00:40:00|75.45|74.75|75.46|74.76|75.59|74.89|75.32|74.62|201
1671065100000|2022-12-15 00:45:00|75.47|74.77|75.47|74.77|75.49|74.79|75.44|74.74|110
1671065400000|2022-12-15 00:50:00|75.46|74.76|75.41|74.71|75.47|74.77|75.34|74.64|131
1671065700000|2022-12-15 00:55:00|75.42|74.72|75.29|74.59|75.47|74.77|75.28|74.58|167
1671066000000|2022-12-15 01:00:00|75.28|74.58|75.37|74.67|75.39|74.69|75.2|74.5|212
1671066300000|2022-12-15 01:05:00|75.38|74.68|75.32|74.62|75.48|74.78|75.3|74.6|151
1671066600000|2022-12-15 01:10:00|75.33|74.63|75.48|74.78|75.49|74.79|75.28|74.58|155
1671066900000|2022-12-15 01:15:00|75.49|74.79|75.35|74.65|75.49|74.79|75.3|74.6|161
1671067200000|2022-12-15 01:20:00|75.34|74.64|75.27|74.57|75.39|74.69|75.24|74.54|115
1671067500000|2022-12-15 01:25:00|75.26|74.56|75.4|74.7|75.42|74.72|75.14|74.44|184
1671067800000|2022-12-15 01:30:00|75.39|74.69|75.15|74.45|75.41|74.71|75.15|74.45|187
1671068100000|2022-12-15 01:35:00|75.18|74.48|75.04|74.34|75.22|74.52|74.76|74.06|382
1671068400000|2022-12-15 01:40:00|75.05|74.35|74.82|74.12|75.11|74.41|74.82|74.12|294
1671068700000|2022-12-15 01:45:00|74.81|74.11|74.82|74.12|74.87|74.17|74.6|73.9|477
1671069000000|2022-12-15 01:50:00|74.83|74.13|74.64|73.94|74.87|74.17|74.44|73.74|390
1671069300000|2022-12-15 01:55:00|74.63|73.93|74.87|74.17|74.92|74.22|74.62|73.92|367
1671069600000|2022-12-15 02:00:00|74.86|74.16|74.21|73.51|74.99|74.29|74|73.3|382
1671069900000|2022-12-15 02:05:00|74.19|73.49|74.62|73.92|74.65|73.95|74.15|73.45|478
1671070200000|2022-12-15 02:10:00|74.61|73.91|74.78|74.08|74.79|74.09|74.5|73.8|294
1671070500000|2022-12-15 02:15:00|74.76|74.06|74.88|74.18|74.9|74.2|74.67|73.97|189
1671070800000|2022-12-15 02:20:00|74.89|74.19|74.68|73.98|74.92|74.22|74.66|73.96|204
1671071100000|2022-12-15 02:25:00|74.69|73.99|74.61|73.91|74.7|74|74.55|73.85|182
1671071400000|2022-12-15 02:30:00|74.63|73.93|74.79|74.09|74.79|74.09|74.63|73.93|166
1671071700000|2022-12-15 02:35:00|74.78|74.08|74.95|74.25|74.96|74.26|74.77|74.07|146
1671072000000|2022-12-15 02:40:00|74.94|74.24|75.03|74.33|75.14|74.44|74.84|74.14|192
1671072300000|2022-12-15 02:45:00|75.04|74.34|74.96|74.26|75.05|74.35|74.93|74.23|143
1671072600000|2022-12-15 02:50:00|74.97|74.27|75.13|74.43|75.15|74.45|74.87|74.17|221
1671072900000|2022-12-15 02:55:00|75.12|74.42|75.25|74.55|75.33|74.63|75.11|74.41|147
1671073200000|2022-12-15 03:00:00|75.21|74.51|75.24|74.54|75.29|74.59|75.16|74.46|147
1671073500000|2022-12-15 03:05:00|75.23|74.53|75.09|74.39|75.24|74.54|75.08|74.38|131
1671073800000|2022-12-15 03:10:00|75.1|74.4|75.21|74.51|75.21|74.51|75.09|74.39|36
1671074100000|2022-12-15 03:15:00|75.22|74.52|75.11|74.41|75.26|74.56|75.11|74.41|79
1671074400000|2022-12-15 03:20:00|75.1|74.4|75.09|74.39|75.12|74.42|75.05|74.35|101
1671074700000|2022-12-15 03:25:00|75.08|74.38|75.12|74.42|75.13|74.43|75.02|74.32|156
1671075000000|2022-12-15 03:30:00|75.13|74.43|75.23|74.53|75.25|74.55|75.11|74.41|191
1671075300000|2022-12-15 03:35:00|75.24|74.54|75.28|74.58|75.28|74.58|75.19|74.49|114
1671075600000|2022-12-15 03:40:00|75.27|74.57|75.31|74.61|75.35|74.65|75.27|74.57|135
1671075900000|2022-12-15 03:45:00|75.32|74.62|75.3|74.6|75.4|74.7|75.25|74.55|202
1671076200000|2022-12-15 03:50:00|75.29|74.59|75.22|74.52|75.3|74.6|75.17|74.47|269
1671076500000|2022-12-15 03:55:00|75.2|74.5|75.19|74.49|75.22|74.52|75.12|74.42|230
1671076800000|2022-12-15 04:00:00|75.2|74.5|75.11|74.41|75.21|74.51|75.06|74.36|194
1671077100000|2022-12-15 04:05:00|75.1|74.4|75.06|74.36|75.12|74.42|75|74.3|211
1671077400000|2022-12-15 04:10:00|75.07|74.37|74.99|74.29|75.1|74.4|74.96|74.26|273
1671077700000|2022-12-15 04:15:00|75|74.3|74.95|74.25|75.06|74.36|74.91|74.21|212
1671078000000|2022-12-15 04:20:00|74.96|74.26|75.08|74.38|75.09|74.39|74.92|74.22|186
1671078300000|2022-12-15 04:25:00|75.07|74.37|75.07|74.37|75.14|74.44|75.05|74.35|131
1671078600000|2022-12-15 04:30:00|75.06|74.36|75.05|74.35|75.1|74.4|75.02|74.32|162
1671078900000|2022-12-15 04:35:00|75.03|74.33|74.96|74.26|75.03|74.33|74.96|74.26|81
1671079200000|2022-12-15 04:40:00|74.97|74.27|74.98|74.28|74.99|74.29|74.85|74.15|180
1671079500000|2022-12-15 04:45:00|74.99|74.29|75.07|74.37|75.1|74.4|74.96|74.26|185
1671079800000|2022-12-15 04:50:00|75.09|74.39|75.19|74.49|75.22|74.52|75.06|74.36|108
1671080100000|2022-12-15 04:55:00|75.2|74.5|75.35|74.65|75.37|74.67|75.19|74.49|165
1671080400000|2022-12-15 05:00:00|75.36|74.66|75.36|74.66|75.39|74.69|75.23|74.53|234
1671080700000|2022-12-15 05:05:00|75.35|74.65|75.53|74.83|75.72|75.02|75.26|74.56|225
1671081000000|2022-12-15 05:10:00|75.52|74.82|75.4|74.7|75.55|74.85|75.36|74.66|237
1671081300000|2022-12-15 05:15:00|75.39|74.69|75.38|74.68|75.45|74.75|75.34|74.64|162
1671081600000|2022-12-15 05:20:00|75.37|74.67|75.42|74.72|75.43|74.73|75.35|74.65|115
1671081900000|2022-12-15 05:25:00|75.43|74.73|75.49|74.79|75.49|74.79|75.41|74.71|92
1671082200000|2022-12-15 05:30:00|75.48|74.78|75.44|74.74|75.49|74.79|75.41|74.71|112
1671082500000|2022-12-15 05:35:00|75.43|74.73|75.54|74.84|75.6|74.9|75.43|74.73|151
1671082800000|2022-12-15 05:40:00|75.53|74.83|75.42|74.72|75.55|74.85|75.39|74.69|158
1671083100000|2022-12-15 05:45:00|75.43|74.73|75.37|74.67|75.47|74.77|75.32|74.62|114
1671083400000|2022-12-15 05:50:00|75.38|74.68|75.42|74.72|75.47|74.77|75.37|74.67|112
1671083700000|2022-12-15 05:55:00|75.4|74.7|75.37|74.67|75.51|74.81|75.36|74.66|111
1671084000000|2022-12-15 06:00:00|75.34|74.64|75.44|74.74|75.46|74.76|75.31|74.61|150
1671084300000|2022-12-15 06:05:00|75.45|74.75|75.43|74.73|75.45|74.75|75.33|74.63|198
1671084600000|2022-12-15 06:10:00|75.42|74.72|75.45|74.75|75.48|74.78|75.4|74.7|119
1671084900000|2022-12-15 06:15:00|75.46|74.76|75.44|74.74|75.46|74.76|75.36|74.66|132
1671085200000|2022-12-15 06:20:00|75.43|74.73|75.3|74.6|75.44|74.74|75.26|74.56|88
1671085500000|2022-12-15 06:25:00|75.31|74.61|75.25|74.55|75.31|74.61|75.2|74.5|113
1671085800000|2022-12-15 06:30:00|75.27|74.57|75.26|74.56|75.36|74.66|75.25|74.55|144
1671086100000|2022-12-15 06:35:00|75.27|74.57|75.35|74.65|75.38|74.68|75.27|74.57|83
1671086400000|2022-12-15 06:40:00|75.36|74.66|75.27|74.57|75.39|74.69|75.26|74.56|71
1671086700000|2022-12-15 06:45:00|75.28|74.58|75.27|74.57|75.34|74.64|75.24|74.54|101
1671087000000|2022-12-15 06:50:00|75.28|74.58|75.16|74.46|75.36|74.66|75.14|74.44|107
1671087300000|2022-12-15 06:55:00|75.14|74.44|75.09|74.39|75.22|74.52|75.08|74.38|195
1671087600000|2022-12-15 07:00:00|75.1|74.4|75.27|74.57|75.29|74.59|74.92|74.22|244
1671087900000|2022-12-15 07:05:00|75.26|74.56|75.32|74.62|75.33|74.63|75.17|74.47|140
1671088200000|2022-12-15 07:10:00|75.33|74.63|75.31|74.61|75.34|74.64|75.25|74.55|47
1671088500000|2022-12-15 07:15:00|75.3|74.6|75.29|74.59|75.3|74.6|75.25|74.55|64
1671088800000|2022-12-15 07:20:00|75.3|74.6|75.34|74.64|75.39|74.69|75.28|74.58|112
1671089100000|2022-12-15 07:25:00|75.35|74.65|75.42|74.72|75.43|74.73|75.35|74.65|47
1671089400000|2022-12-15 07:30:00|75.41|74.71|75.46|74.76|75.48|74.78|75.41|74.71|77
1671089700000|2022-12-15 07:35:00|75.47|74.77|75.35|74.65|75.47|74.77|75.32|74.62|139
1671090000000|2022-12-15 07:40:00|75.36|74.66|75.33|74.63|75.39|74.69|75.32|74.62|102
1671090300000|2022-12-15 07:45:00|75.32|74.62|75.32|74.62|75.37|74.67|75.31|74.61|90
1671090600000|2022-12-15 07:50:00|75.34|74.64|75.21|74.51|75.37|74.67|75.18|74.48|189
1671090900000|2022-12-15 07:55:00|75.2|74.5|75.14|74.44|75.24|74.54|75.08|74.38|216
1671091200000|2022-12-15 08:00:00|75.13|74.43|75.08|74.38|75.15|74.45|75|74.3|172
1671091500000|2022-12-15 08:05:00|75.07|74.37|75.16|74.46|75.19|74.49|75.02|74.32|179
1671091800000|2022-12-15 08:10:00|75.17|74.47|74.99|74.29|75.21|74.51|74.98|74.28|181
1671092100000|2022-12-15 08:15:00|75|74.3|74.99|74.29|75.15|74.45|74.94|74.24|192
1671092400000|2022-12-15 08:20:00|75|74.3|75.08|74.38|75.14|74.44|74.99|74.29|176
1671092700000|2022-12-15 08:25:00|75.09|74.39|75.06|74.36|75.17|74.47|75.03|74.33|185
1671093000000|2022-12-15 08:30:00|75.05|74.35|75.23|74.53|75.23|74.53|75.05|74.35|162
1671093300000|2022-12-15 08:35:00|75.22|74.52|75.28|74.58|75.33|74.63|75.21|74.51|129
1671093600000|2022-12-15 08:40:00|75.27|74.57|75.21|74.51|75.27|74.57|75.18|74.48|141
1671093900000|2022-12-15 08:45:00|75.22|74.52|75.25|74.55|75.3|74.6|75.22|74.52|132
1671094200000|2022-12-15 08:50:00|75.24|74.54|75.08|74.38|75.25|74.55|74.98|74.28|277
1671094500000|2022-12-15 08:55:00|75.07|74.37|75.01|74.31|75.08|74.38|74.97|74.27|133
1671094800000|2022-12-15 09:00:00|75.02|74.32|75.13|74.43|75.13|74.43|74.94|74.24|135
1671095100000|2022-12-15 09:05:00|75.14|74.44|75.19|74.49|75.19|74.49|75.05|74.35|134
1671095400000|2022-12-15 09:10:00|75.18|74.48|75.19|74.49|75.22|74.52|75.13|74.43|109
1671095700000|2022-12-15 09:15:00|75.2|74.5|75.33|74.63|75.33|74.63|75.16|74.46|184
1671096000000|2022-12-15 09:20:00|75.32|74.62|75.23|74.53|75.33|74.63|75.23|74.53|166
1671096300000|2022-12-15 09:25:00|75.22|74.52|75.3|74.6|75.32|74.62|75.19|74.49|148
1671096600000|2022-12-15 09:30:00|75.31|74.61|75.3|74.6|75.34|74.64|75.29|74.59|130
1671096900000|2022-12-15 09:35:00|75.31|74.61|75.22|74.52|75.31|74.61|75.2|74.5|178
1671097200000|2022-12-15 09:40:00|75.2|74.5|75.13|74.43|75.26|74.56|75.06|74.36|197
1671097500000|2022-12-15 09:45:00|75.12|74.42|75.19|74.49|75.22|74.52|75.05|74.35|189
1671097800000|2022-12-15 09:50:00|75.18|74.48|75.21|74.51|75.24|74.54|75.15|74.45|165
1671098100000|2022-12-15 09:55:00|75.2|74.5|75.27|74.57|75.3|74.6|75.13|74.43|204
1671098400000|2022-12-15 10:00:00|75.26|74.56|75.19|74.49|75.27|74.57|75.14|74.44|175
1671098700000|2022-12-15 10:05:00|75.2|74.5|75.22|74.52|75.24|74.54|75.15|74.45|152
1671099000000|2022-12-15 10:10:00|75.21|74.51|75.14|74.44|75.22|74.52|75.12|74.42|124
1671099300000|2022-12-15 10:15:00|75.13|74.43|75.14|74.44|75.19|74.49|75.12|74.42|141
1671099600000|2022-12-15 10:20:00|75.13|74.43|75.11|74.41|75.17|74.47|75.07|74.37|182
1671099900000|2022-12-15 10:25:00|75.12|74.42|75.03|74.33|75.18|74.48|75|74.3|224
1671100200000|2022-12-15 10:30:00|75.02|74.32|75.06|74.36|75.13|74.43|75|74.3|209
1671100500000|2022-12-15 10:35:00|75.05|74.35|74.88|74.18|75.06|74.36|74.87|74.17|230
1671100800000|2022-12-15 10:40:00|74.89|74.19|74.8|74.1|74.92|74.22|74.74|74.04|361
1671101100000|2022-12-15 10:45:00|74.81|74.11|74.87|74.17|74.87|74.17|74.66|73.96|264
1671101400000|2022-12-15 10:50:00|74.86|74.16|74.88|74.18|74.9|74.2|74.81|74.11|187
1671101700000|2022-12-15 10:55:00|74.89|74.19|74.78|74.08|74.9|74.2|74.76|74.06|165
1671102000000|2022-12-15 11:00:00|74.79|74.09|74.77|74.07|74.82|74.12|74.76|74.06|153
1671102300000|2022-12-15 11:05:00|74.76|74.06|74.71|74.01|74.8|74.1|74.67|73.97|240
1671102600000|2022-12-15 11:10:00|74.73|74.03|74.67|73.97|74.73|74.03|74.65|73.95|118
1671102900000|2022-12-15 11:15:00|74.68|73.98|74.69|73.99|74.74|74.04|74.62|73.92|156
1671103200000|2022-12-15 11:20:00|74.7|74|74.88|74.18|74.94|74.24|74.63|73.93|214
1671103500000|2022-12-15 11:25:00|74.87|74.17|74.83|74.13|74.93|74.23|74.78|74.08|165
1671103800000|2022-12-15 11:30:00|74.84|74.14|74.89|74.19|74.94|74.24|74.8|74.1|168
1671104100000|2022-12-15 11:35:00|74.9|74.2|74.8|74.1|74.93|74.23|74.8|74.1|158
1671104400000|2022-12-15 11:40:00|74.81|74.11|74.78|74.08|74.84|74.14|74.74|74.04|67
1671104700000|2022-12-15 11:45:00|74.77|74.07|74.93|74.23|74.94|74.24|74.77|74.07|74
1671105000000|2022-12-15 11:50:00|74.94|74.24|74.94|74.24|74.98|74.28|74.81|74.11|127
1671105300000|2022-12-15 11:55:00|74.93|74.23|75.04|74.34|75.06|74.36|74.89|74.19|164
1671105600000|2022-12-15 12:00:00|75.05|74.35|75.03|74.33|75.12|74.42|74.97|74.27|302
1671105900000|2022-12-15 12:05:00|75.02|74.32|74.98|74.28|75.05|74.35|74.94|74.24|229
1671106200000|2022-12-15 12:10:00|74.97|74.27|74.95|74.25|74.99|74.29|74.91|74.21|125
1671106500000|2022-12-15 12:15:00|74.96|74.26|74.99|74.29|74.99|74.29|74.92|74.22|158
1671106800000|2022-12-15 12:20:00|75|74.3|74.99|74.29|75.02|74.32|74.98|74.28|97
1671107100000|2022-12-15 12:25:00|74.97|74.27|75|74.3|75.02|74.32|74.92|74.22|183
1671107400000|2022-12-15 12:30:00|74.99|74.29|74.85|74.15|75|74.3|74.83|74.13|173
1671107700000|2022-12-15 12:35:00|74.83|74.13|74.83|74.13|74.89|74.19|74.79|74.09|205
1671108000000|2022-12-15 12:40:00|74.84|74.14|74.82|74.12|74.92|74.22|74.8|74.1|113
1671108300000|2022-12-15 12:45:00|74.83|74.13|74.76|74.06|74.89|74.19|74.72|74.02|181
1671108600000|2022-12-15 12:50:00|74.77|74.07|74.83|74.13|74.83|74.13|74.72|74.02|190
1671108900000|2022-12-15 12:55:00|74.84|74.14|74.83|74.13|74.85|74.15|74.79|74.09|145
1671109200000|2022-12-15 13:00:00|74.84|74.14|74.79|74.09|74.85|74.15|74.76|74.06|132
1671109500000|2022-12-15 13:05:00|74.8|74.1|74.77|74.07|74.84|74.14|74.62|73.92|284
1671109800000|2022-12-15 13:10:00|74.78|74.08|74.44|73.74|74.79|74.09|74.22|73.52|407
1671110100000|2022-12-15 13:15:00|74.42|73.72|74.35|73.65|74.5|73.8|74.2|73.5|479
1671110400000|2022-12-15 13:20:00|74.37|73.67|74.49|73.79|74.52|73.82|74.17|73.47|445
1671110700000|2022-12-15 13:25:00|74.5|73.8|74.54|73.84|74.61|73.91|74.33|73.63|374
1671111000000|2022-12-15 13:30:00|74.55|73.85|74.56|73.86|74.93|74.23|74.5|73.8|493
1671111300000|2022-12-15 13:35:00|74.55|73.85|74.58|73.88|74.62|73.92|74.44|73.74|372
1671111600000|2022-12-15 13:40:00|74.57|73.87|74.64|73.94|74.7|74|74.43|73.73|338
1671111900000|2022-12-15 13:45:00|74.65|73.95|74.46|73.76|74.65|73.95|74.46|73.76|318
1671112200000|2022-12-15 13:50:00|74.47|73.77|74.56|73.86|74.57|73.87|74.41|73.71|257
1671112500000|2022-12-15 13:55:00|74.55|73.85|74.51|73.81|74.57|73.87|74.42|73.72|232
1671112800000|2022-12-15 14:00:00|74.49|73.79|74.46|73.76|74.5|73.8|74.24|73.54|372
1671113100000|2022-12-15 14:05:00|74.45|73.75|74.41|73.71|74.47|73.77|74.32|73.62|327
1671113400000|2022-12-15 14:10:00|74.4|73.7|74.25|73.55|74.4|73.7|74.21|73.51|245
1671113700000|2022-12-15 14:15:00|74.26|73.56|74.13|73.43|74.26|73.56|74.07|73.37|258
1671114000000|2022-12-15 14:20:00|74.14|73.44|74.24|73.54|74.27|73.57|74.13|73.43|151
1671114300000|2022-12-15 14:25:00|74.23|73.53|74.19|73.49|74.25|73.55|74.03|73.33|277
1671114600000|2022-12-15 14:30:00|74.18|73.48|73.96|73.26|74.19|73.49|73.94|73.24|289
1671114900000|2022-12-15 14:35:00|73.97|73.27|74|73.3|74.01|73.31|73.46|72.76|492
1671115200000|2022-12-15 14:40:00|73.99|73.29|74.34|73.64|74.36|73.66|73.88|73.18|365
1671115500000|2022-12-15 14:45:00|74.35|73.65|74.11|73.41|74.36|73.66|74.04|73.34|305
1671115800000|2022-12-15 14:50:00|74.12|73.42|73.86|73.16|74.14|73.44|73.86|73.16|354
1671116100000|2022-12-15 14:55:00|73.87|73.17|74.07|73.37|74.07|73.37|73.75|73.05|421
1671116400000|2022-12-15 15:00:00|74.08|73.38|74.15|73.45|74.18|73.48|74|73.3|315
1671116700000|2022-12-15 15:05:00|74.16|73.46|74.26|73.56|74.27|73.57|74.05|73.35|239
1671117000000|2022-12-15 15:10:00|74.27|73.57|74.48|73.78|74.55|73.85|74.26|73.56|285
1671117300000|2022-12-15 15:15:00|74.47|73.77|74.52|73.82|74.55|73.85|74.42|73.72|269
1671117600000|2022-12-15 15:20:00|74.53|73.83|74.42|73.72|74.55|73.85|74.41|73.71|327
1671117900000|2022-12-15 15:25:00|74.43|73.73|74.38|73.68|74.45|73.75|74.32|73.62|305
1671118200000|2022-12-15 15:30:00|74.37|73.67|74.4|73.7|74.43|73.73|74.25|73.55|290
1671118500000|2022-12-15 15:35:00|74.39|73.69|74.4|73.7|74.42|73.72|74.37|73.67|157
1671118800000|2022-12-15 15:40:00|74.39|73.69|74.26|73.56|74.41|73.71|74.19|73.49|260
1671119100000|2022-12-15 15:45:00|74.27|73.57|74.26|73.56|74.36|73.66|74.13|73.43|257
1671119400000|2022-12-15 15:50:00|74.27|73.57|74.29|73.59|74.3|73.6|74.23|73.53|149
1671119700000|2022-12-15 15:55:00|74.28|73.58|74.35|73.65|74.35|73.65|74.28|73.58|181
1671120000000|2022-12-15 16:00:00|74.34|73.64|74.4|73.7|74.4|73.7|74.31|73.61|179
1671120300000|2022-12-15 16:05:00|74.39|73.69|74.25|73.55|74.41|73.71|74.19|73.49|339
1671120600000|2022-12-15 16:10:00|74.26|73.56|74.21|73.51|74.3|73.6|74.18|73.48|190
1671120900000|2022-12-15 16:15:00|74.2|73.5|74.02|73.32|74.21|73.51|73.93|73.23|330
1671121200000|2022-12-15 16:20:00|74.01|73.31|73.95|73.25|74.05|73.35|73.91|73.21|319
1671121500000|2022-12-15 16:25:00|73.96|73.26|73.89|73.19|73.97|73.27|73.83|73.13|274
1671121800000|2022-12-15 16:30:00|73.9|73.2|73.78|73.08|73.98|73.28|73.75|73.05|394
1671122100000|2022-12-15 16:35:00|73.79|73.09|73.94|73.24|74.03|73.33|73.74|73.04|396
1671122400000|2022-12-15 16:40:00|73.95|73.25|73.83|73.13|73.97|73.27|73.79|73.09|325
1671122700000|2022-12-15 16:45:00|73.84|73.14|73.69|72.99|73.9|73.2|73.64|72.94|359
1671123000000|2022-12-15 16:50:00|73.67|72.97|73.88|73.18|73.94|73.24|73.57|72.87|457
1671123300000|2022-12-15 16:55:00|73.89|73.19|73.9|73.2|73.93|73.23|73.79|73.09|235
1671123600000|2022-12-15 17:00:00|73.89|73.19|73.89|73.19|73.95|73.25|73.83|73.13|171
1671123900000|2022-12-15 17:05:00|73.88|73.18|73.8|73.1|73.89|73.19|73.76|73.06|211
1671124200000|2022-12-15 17:10:00|73.79|73.09|73.79|73.09|73.81|73.11|73.66|72.96|312
1671124500000|2022-12-15 17:15:00|73.78|73.08|73.88|73.18|73.91|73.21|73.74|73.04|306
1671124800000|2022-12-15 17:20:00|73.89|73.19|73.8|73.1|73.91|73.21|73.8|73.1|243
1671125100000|2022-12-15 17:25:00|73.81|73.11|73.76|73.06|73.84|73.14|73.76|73.06|214
1671125400000|2022-12-15 17:30:00|73.75|73.05|73.76|73.06|73.78|73.08|73.72|73.02|202
1671125700000|2022-12-15 17:35:00|73.73|73.03|73.66|72.96|73.76|73.06|73.61|72.91|201
1671126000000|2022-12-15 17:40:00|73.65|72.95|73.63|72.93|73.7|73|73.6|72.9|152
1671126300000|2022-12-15 17:45:00|73.62|72.92|73.69|72.99|73.71|73.01|73.62|72.92|106
1671126600000|2022-12-15 17:50:00|73.68|72.98|73.63|72.93|73.69|72.99|73.57|72.87|180
1671126900000|2022-12-15 17:55:00|73.64|72.94|73.47|72.77|73.64|72.94|73.41|72.71|236
1671127200000|2022-12-15 18:00:00|73.48|72.78|73.45|72.75|73.53|72.83|73.43|72.73|168
1671127500000|2022-12-15 18:05:00|73.44|72.74|73.29|72.59|73.46|72.76|72.82|72.12|352
1671127800000|2022-12-15 18:10:00|73.3|72.6|73.42|72.72|73.43|72.73|73.22|72.52|294
1671128100000|2022-12-15 18:15:00|73.43|72.73|73.37|72.67|73.46|72.76|73.32|72.62|218
1671128400000|2022-12-15 18:20:00|73.36|72.66|73.15|72.45|73.39|72.69|73.12|72.42|296
1671128700000|2022-12-15 18:25:00|73.16|72.46|73.08|72.38|73.16|72.46|72.98|72.28|300
1671129000000|2022-12-15 18:30:00|73.09|72.39|72.88|72.18|73.14|72.44|72.58|71.88|453
1671129300000|2022-12-15 18:35:00|72.87|72.17|72.96|72.26|72.96|72.26|72.79|72.09|320
1671129600000|2022-12-15 18:40:00|72.95|72.25|72.89|72.19|73.01|72.31|72.86|72.16|303
1671129900000|2022-12-15 18:45:00|72.88|72.18|72.65|71.95|72.9|72.2|72.4|71.7|348
1671130200000|2022-12-15 18:50:00|72.66|71.96|72.67|71.97|72.76|72.06|72.55|71.85|329
1671130500000|2022-12-15 18:55:00|72.68|71.98|72.95|72.25|72.95|72.25|72.68|71.98|321
1671130800000|2022-12-15 19:00:00|72.94|72.24|72.94|72.24|73.06|72.36|72.93|72.23|431
1671131100000|2022-12-15 19:05:00|72.93|72.23|72.9|72.2|72.99|72.29|72.87|72.17|223
1671131400000|2022-12-15 19:10:00|72.92|72.22|72.89|72.19|72.99|72.29|72.86|72.16|215
1671131700000|2022-12-15 19:15:00|72.88|72.18|73.09|72.39|73.16|72.46|72.88|72.18|254
1671132000000|2022-12-15 19:20:00|73.08|72.38|73.04|72.34|73.12|72.42|73|72.3|144
1671132300000|2022-12-15 19:25:00|73.03|72.33|73.08|72.38|73.11|72.41|72.99|72.29|179
1671132600000|2022-12-15 19:30:00|73.07|72.37|73.12|72.42|73.13|72.43|73|72.3|172
1671132900000|2022-12-15 19:35:00|73.11|72.41|73.2|72.5|73.21|72.51|73.05|72.35|256
1671133200000|2022-12-15 19:40:00|73.19|72.49|73.28|72.58|73.31|72.61|73.11|72.41|253
1671133500000|2022-12-15 19:45:00|73.27|72.57|73.09|72.39|73.28|72.58|73.07|72.37|258
1671133800000|2022-12-15 19:50:00|73.1|72.4|73.12|72.42|73.13|72.43|73.04|72.34|252
1671134100000|2022-12-15 19:55:00|73.11|72.41|73.1|72.4|73.13|72.43|73.05|72.35|242
1671134400000|2022-12-15 20:00:00|73.09|72.39|73.17|72.47|73.2|72.5|73.09|72.39|177
1671134700000|2022-12-15 20:05:00|73.16|72.46|73.24|72.54|73.25|72.55|73.15|72.45|205
1671135000000|2022-12-15 20:10:00|73.23|72.53|73.17|72.47|73.25|72.55|73.15|72.45|175
1671135300000|2022-12-15 20:15:00|73.16|72.46|73.24|72.54|73.25|72.55|73.16|72.46|77
1671135600000|2022-12-15 20:20:00|73.25|72.55|73.28|72.58|73.31|72.61|73.24|72.54|78
1671135900000|2022-12-15 20:25:00|73.29|72.59|73.37|72.67|73.38|72.68|73.23|72.53|138
1671136200000|2022-12-15 20:30:00|73.38|72.68|73.43|72.73|73.44|72.74|73.33|72.63|128
1671136500000|2022-12-15 20:35:00|73.42|72.72|73.27|72.57|73.43|72.73|73.26|72.56|173
1671136800000|2022-12-15 20:40:00|73.26|72.56|73.36|72.66|73.36|72.66|73.25|72.55|130
1671137100000|2022-12-15 20:45:00|73.35|72.65|73.39|72.69|73.41|72.71|73.3|72.6|177
1671137400000|2022-12-15 20:50:00|73.4|72.7|73.47|72.77|73.48|72.78|73.38|72.68|175
1671137700000|2022-12-15 20:55:00|73.45|72.75|73.36|72.66|73.48|72.78|73.31|72.61|190
1671138000000|2022-12-15 21:00:00|73.35|72.65|73.41|72.71|73.43|72.73|73.32|72.62|240
1671138300000|2022-12-15 21:05:00|73.4|72.7|73.4|72.7|73.44|72.74|73.34|72.64|227
1671138600000|2022-12-15 21:10:00|73.41|72.71|73.35|72.65|73.44|72.74|73.33|72.63|183
1671138900000|2022-12-15 21:15:00|73.36|72.66|73.32|72.62|73.4|72.7|73.27|72.57|154
1671139200000|2022-12-15 21:20:00|73.31|72.61|73.21|72.51|73.32|72.62|73.18|72.48|213
1671139500000|2022-12-15 21:25:00|73.2|72.5|73.1|72.4|73.21|72.51|73.02|72.32|256
1671139800000|2022-12-15 21:30:00|73.12|72.42|73.15|72.45|73.16|72.46|73.03|72.33|179
1671140100000|2022-12-15 21:35:00|73.14|72.44|72.95|72.25|73.15|72.45|72.95|72.25|205
1671140400000|2022-12-15 21:40:00|72.93|72.23|72.76|72.06|72.97|72.27|72.64|71.94|252
1671140700000|2022-12-15 21:45:00|72.78|72.08|72.93|72.23|72.94|72.24|72.5|71.8|388
1671141000000|2022-12-15 21:50:00|72.94|72.24|72.99|72.29|73.04|72.34|72.85|72.15|234
1671141300000|2022-12-15 21:55:00|72.98|72.28|73.01|72.31|73.04|72.34|72.91|72.21|179
1671141600000|2022-12-15 22:00:00|73.02|72.32|72.8|72.1|73.07|72.37|72.8|72.1|122
1671141900000|2022-12-15 22:05:00|72.81|72.11|72.9|72.2|72.94|72.24|72.8|72.1|117
1671142200000|2022-12-15 22:10:00|72.89|72.19|72.94|72.24|72.99|72.29|72.83|72.13|82
1671142500000|2022-12-15 22:15:00|72.95|72.25|72.93|72.23|72.96|72.26|72.82|72.12|85
1671142800000|2022-12-15 22:20:00|72.92|72.22|73.01|72.31|73.02|72.32|72.73|72.03|138
1671143100000|2022-12-15 22:25:00|73.02|72.32|73.04|72.34|73.07|72.37|73.02|72.32|62
1671143400000|2022-12-15 22:30:00|73.03|72.33|72.92|72.22|73.03|72.33|72.83|72.13|67
1671143700000|2022-12-15 22:35:00|72.93|72.23|72.86|72.16|73.01|72.31|72.85|72.15|66
1671144000000|2022-12-15 22:40:00|72.85|72.15|72.85|72.15|72.93|72.23|72.73|72.03|96
1671144300000|2022-12-15 22:45:00|72.84|72.14|72.96|72.26|73.04|72.34|72.83|72.13|69
1671144600000|2022-12-15 22:50:00|72.95|72.25|72.93|72.23|72.96|72.26|72.85|72.15|110
1671144900000|2022-12-15 22:55:00|72.92|72.22|72.88|72.18|72.95|72.25|72.85|72.15|86
1671145200000|2022-12-15 23:00:00|72.9|72.2|73.06|72.36|73.06|72.36|72.87|72.17|211
1671145500000|2022-12-15 23:05:00|73.05|72.35|73.07|72.37|73.13|72.43|73.04|72.34|158
1671145800000|2022-12-15 23:10:00|73.06|72.36|72.97|72.27|73.09|72.39|72.96|72.26|172
1671146100000|2022-12-15 23:15:00|72.96|72.26|72.99|72.29|73.01|72.31|72.81|72.11|200
1671146400000|2022-12-15 23:20:00|72.98|72.28|72.82|72.12|73.01|72.31|72.82|72.12|208
1671146700000|2022-12-15 23:25:00|72.83|72.13|72.91|72.21|72.94|72.24|72.83|72.13|164
1671147000000|2022-12-15 23:30:00|72.9|72.2|72.78|72.08|72.91|72.21|72.76|72.06|160
1671147300000|2022-12-15 23:35:00|72.77|72.07|72.26|71.56|72.78|72.08|72.11|71.41|283
1671147600000|2022-12-15 23:40:00|72.27|71.57|72.53|71.83|72.55|71.85|72.26|71.56|211
1671147900000|2022-12-15 23:45:00|72.52|71.82|72.66|71.96|72.73|72.03|72.52|71.82|224
1671148200000|2022-12-15 23:50:00|72.67|71.97|72.63|71.93|72.7|72|72.52|71.82|233
1671148500000|2022-12-15 23:55:00|72.62|71.92|72.79|72.09|72.79|72.09|72.62|71.92|147
1671148800000|2022-12-16 00:00:00|72.78|72.08|72.85|72.15|72.9|72.2|72.7|72|238
1671149100000|2022-12-16 00:05:00|72.86|72.16|72.7|72|72.86|72.16|72.59|71.89|194
1671149400000|2022-12-16 00:10:00|72.71|72.01|72.87|72.17|72.89|72.19|72.68|71.98|224
1671149700000|2022-12-16 00:15:00|72.88|72.18|72.89|72.19|73.01|72.31|72.83|72.13|265
1671150000000|2022-12-16 00:20:00|72.88|72.18|73.12|72.42|73.18|72.48|72.88|72.18|281
1671150300000|2022-12-16 00:25:00|73.11|72.41|73.2|72.5|73.24|72.54|73.06|72.36|231
1671150600000|2022-12-16 00:30:00|73.19|72.49|73.28|72.58|73.29|72.59|73.13|72.43|250
1671150900000|2022-12-16 00:35:00|73.27|72.57|73.38|72.68|73.42|72.72|73.27|72.57|291
1671151200000|2022-12-16 00:40:00|73.37|72.67|73.5|72.8|73.65|72.95|73.35|72.65|280
1671151500000|2022-12-16 00:45:00|73.49|72.79|73.63|72.93|73.68|72.98|73.42|72.72|258
1671151800000|2022-12-16 00:50:00|73.64|72.94|73.62|72.92|73.69|72.99|73.55|72.85|259
1671152100000|2022-12-16 00:55:00|73.63|72.93|73.53|72.83|73.63|72.93|73.47|72.77|225
1671152400000|2022-12-16 01:00:00|73.54|72.84|73.43|72.73|73.56|72.86|73.4|72.7|247
1671152700000|2022-12-16 01:05:00|73.42|72.72|73.43|72.73|73.45|72.75|73.32|72.62|238
1671153000000|2022-12-16 01:10:00|73.44|72.74|73.42|72.72|73.47|72.77|73.33|72.63|204
1671153300000|2022-12-16 01:15:00|73.43|72.73|73.33|72.63|73.47|72.77|73.29|72.59|213
1671153600000|2022-12-16 01:20:00|73.32|72.62|73.21|72.51|73.33|72.63|73.18|72.48|171
1671153900000|2022-12-16 01:25:00|73.22|72.52|73.21|72.51|73.24|72.54|73.17|72.47|120
1671154200000|2022-12-16 01:30:00|73.22|72.52|73.15|72.45|73.24|72.54|73.14|72.44|144
1671154500000|2022-12-16 01:35:00|73.16|72.46|73.18|72.48|73.2|72.5|73.12|72.42|92
1671154800000|2022-12-16 01:40:00|73.19|72.49|73.24|72.54|73.29|72.59|73.18|72.48|136
1671155100000|2022-12-16 01:45:00|73.23|72.53|73.17|72.47|73.25|72.55|73.13|72.43|174
1671155400000|2022-12-16 01:50:00|73.18|72.48|73.14|72.44|73.26|72.56|73.12|72.42|209
1671155700000|2022-12-16 01:55:00|73.13|72.43|73.03|72.33|73.14|72.44|72.98|72.28|192
1671156000000|2022-12-16 02:00:00|73.04|72.34|73.16|72.46|73.2|72.5|73.01|72.31|205
1671156300000|2022-12-16 02:05:00|73.17|72.47|73.19|72.49|73.22|72.52|73.14|72.44|155
1671156600000|2022-12-16 02:10:00|73.2|72.5|73.22|72.52|73.23|72.53|73.14|72.44|121
1671156900000|2022-12-16 02:15:00|73.21|72.51|73.22|72.52|73.24|72.54|73.15|72.45|158
1671157200000|2022-12-16 02:20:00|73.21|72.51|73.29|72.59|73.29|72.59|73.18|72.48|113
1671157500000|2022-12-16 02:25:00|73.28|72.58|73.45|72.75|73.46|72.76|73.28|72.58|133
1671157800000|2022-12-16 02:30:00|73.46|72.76|73.49|72.79|73.57|72.87|73.42|72.72|167
1671158100000|2022-12-16 02:35:00|73.5|72.8|73.54|72.84|73.63|72.93|73.5|72.8|195
1671158400000|2022-12-16 02:40:00|73.55|72.85|73.45|72.75|73.55|72.85|73.42|72.72|153
1671158700000|2022-12-16 02:45:00|73.44|72.74|73.52|72.82|73.53|72.83|73.43|72.73|108
1671159000000|2022-12-16 02:50:00|73.53|72.83|73.62|72.92|73.77|73.07|73.51|72.81|167
1671159300000|2022-12-16 02:55:00|73.63|72.93|73.37|72.67|73.63|72.93|73.35|72.65|189
1671159600000|2022-12-16 03:00:00|73.38|72.68|73.74|73.04|73.79|73.09|73.37|72.67|279
1671159900000|2022-12-16 03:05:00|73.73|73.03|73.62|72.92|73.76|73.06|73.47|72.77|174
1671160200000|2022-12-16 03:10:00|73.63|72.93|73.59|72.89|73.67|72.97|73.57|72.87|118
1671160500000|2022-12-16 03:15:00|73.6|72.9|73.68|72.98|73.68|72.98|73.57|72.87|136
1671160800000|2022-12-16 03:20:00|73.69|72.99|73.71|73.01|73.74|73.04|73.63|72.93|146
1671161100000|2022-12-16 03:25:00|73.69|72.99|73.62|72.92|73.69|72.99|73.6|72.9|125
1671161400000|2022-12-16 03:30:00|73.63|72.93|73.7|73|73.71|73.01|73.59|72.89|80
1671161700000|2022-12-16 03:35:00|73.71|73.01|73.71|73.01|73.83|73.13|73.69|72.99|87
1671162000000|2022-12-16 03:40:00|73.7|73|73.61|72.91|73.73|73.03|73.61|72.91|70
1671162300000|2022-12-16 03:45:00|73.6|72.9|73.54|72.84|73.63|72.93|73.54|72.84|85
1671162600000|2022-12-16 03:50:00|73.55|72.85|73.59|72.89|73.61|72.91|73.52|72.82|127
1671162900000|2022-12-16 03:55:00|73.6|72.9|73.63|72.93|73.66|72.96|73.6|72.9|91
1671163200000|2022-12-16 04:00:00|73.64|72.94|73.62|72.92|73.7|73|73.62|72.92|71
1671163500000|2022-12-16 04:05:00|73.64|72.94|73.66|72.96|73.7|73|73.62|72.92|60
1671163800000|2022-12-16 04:10:00|73.65|72.95|73.62|72.92|73.65|72.95|73.6|72.9|85
1671164100000|2022-12-16 04:15:00|73.61|72.91|73.48|72.78|73.66|72.96|73.48|72.78|124
1671164400000|2022-12-16 04:20:00|73.49|72.79|73.53|72.83|73.56|72.86|73.45|72.75|87
1671164700000|2022-12-16 04:25:00|73.52|72.82|73.55|72.85|73.55|72.85|73.48|72.78|81
1671165000000|2022-12-16 04:30:00|73.56|72.86|73.45|72.75|73.58|72.88|73.45|72.75|73
1671165300000|2022-12-16 04:35:00|73.44|72.74|73.4|72.7|73.47|72.77|73.35|72.65|171
1671165600000|2022-12-16 04:40:00|73.41|72.71|73.5|72.8|73.5|72.8|73.4|72.7|65
1671165900000|2022-12-16 04:45:00|73.49|72.79|73.49|72.79|73.53|72.83|73.48|72.78|45
1671166200000|2022-12-16 04:50:00|73.5|72.8|73.39|72.69|73.51|72.81|73.39|72.69|74
1671166500000|2022-12-16 04:55:00|73.38|72.68|73.32|72.62|73.39|72.69|73.31|72.61|73
1671166800000|2022-12-16 05:00:00|73.31|72.61|73.28|72.58|73.35|72.65|73.27|72.57|90
1671167100000|2022-12-16 05:05:00|73.29|72.59|73.33|72.63|73.38|72.68|73.29|72.59|55
1671167400000|2022-12-16 05:10:00|73.32|72.62|73.2|72.5|73.34|72.64|73.2|72.5|109
1671167700000|2022-12-16 05:15:00|73.21|72.51|73.38|72.68|73.38|72.68|73.2|72.5|114
1671168000000|2022-12-16 05:20:00|73.37|72.67|73.33|72.63|73.43|72.73|73.3|72.6|77
1671168300000|2022-12-16 05:25:00|73.32|72.62|73.39|72.69|73.4|72.7|73.31|72.61|56
1671168600000|2022-12-16 05:30:00|73.38|72.68|73.22|72.52|73.39|72.69|73.22|72.52|115
1671168900000|2022-12-16 05:35:00|73.21|72.51|73.32|72.62|73.32|72.62|73.2|72.5|89
1671169200000|2022-12-16 05:40:00|73.31|72.61|73.48|72.78|73.48|72.78|73.31|72.61|126
1671169500000|2022-12-16 05:45:00|73.47|72.77|73.42|72.72|73.52|72.82|73.42|72.72|67
1671169800000|2022-12-16 05:50:00|73.44|72.74|73.49|72.79|73.49|72.79|73.42|72.72|120
1671170100000|2022-12-16 05:55:00|73.48|72.78|73.53|72.83|73.55|72.85|73.46|72.76|124
1671170400000|2022-12-16 06:00:00|73.54|72.84|73.41|72.71|73.54|72.84|73.39|72.69|126
1671170700000|2022-12-16 06:05:00|73.42|72.72|73.34|72.64|73.42|72.72|73.33|72.63|138
1671171000000|2022-12-16 06:10:00|73.35|72.65|73.33|72.63|73.36|72.66|73.32|72.62|60
1671171300000|2022-12-16 06:15:00|73.34|72.64|73.28|72.58|73.37|72.67|73.24|72.54|139
1671171600000|2022-12-16 06:20:00|73.29|72.59|73.27|72.57|73.31|72.61|73.26|72.56|45
1671171900000|2022-12-16 06:25:00|73.26|72.56|73.15|72.45|73.27|72.57|73.14|72.44|62
1671172200000|2022-12-16 06:30:00|73.14|72.44|73.24|72.54|73.24|72.54|73.1|72.4|119
1671172500000|2022-12-16 06:35:00|73.23|72.53|73.29|72.59|73.32|72.62|73.23|72.53|68
1671172800000|2022-12-16 06:40:00|73.3|72.6|73.31|72.61|73.32|72.62|73.28|72.58|82
1671173100000|2022-12-16 06:45:00|73.32|72.62|73.35|72.65|73.38|72.68|73.31|72.61|72
1671173400000|2022-12-16 06:50:00|73.34|72.64|73.31|72.61|73.35|72.65|73.29|72.59|110
1671173700000|2022-12-16 06:55:00|73.32|72.62|73.35|72.65|73.35|72.65|73.31|72.61|38
1671174000000|2022-12-16 07:00:00|73.36|72.66|73.53|72.83|73.59|72.89|73.34|72.64|214
1671174300000|2022-12-16 07:05:00|73.54|72.84|73.57|72.87|73.57|72.87|73.41|72.71|243
1671174600000|2022-12-16 07:10:00|73.56|72.86|73.84|73.14|73.84|73.14|73.51|72.81|282
1671174900000|2022-12-16 07:15:00|73.85|73.15|73.71|73.01|73.85|73.15|73.62|72.92|271
1671175200000|2022-12-16 07:20:00|73.72|73.02|73.61|72.91|73.73|73.03|73.58|72.88|178
1671175500000|2022-12-16 07:25:00|73.6|72.9|73.68|72.98|73.69|72.99|73.54|72.84|90
1671175800000|2022-12-16 07:30:00|73.69|72.99|73.63|72.93|73.72|73.02|73.61|72.91|130
1671176100000|2022-12-16 07:35:00|73.62|72.92|73.69|72.99|73.71|73.01|73.59|72.89|108
1671176400000|2022-12-16 07:40:00|73.68|72.98|73.84|73.14|73.85|73.15|73.68|72.98|324
1671176700000|2022-12-16 07:45:00|73.83|73.13|73.66|72.96|73.86|73.16|73.64|72.94|273
1671177000000|2022-12-16 07:50:00|73.67|72.97|73.88|73.18|73.93|73.23|73.67|72.97|308
1671177300000|2022-12-16 07:55:00|73.89|73.19|73.58|72.88|73.89|73.19|73.56|72.86|254
1671177600000|2022-12-16 08:00:00|73.59|72.89|73.55|72.85|73.68|72.98|73.53|72.83|235
1671177900000|2022-12-16 08:05:00|73.54|72.84|73.48|72.78|73.56|72.86|73.44|72.74|206
1671178200000|2022-12-16 08:10:00|73.47|72.77|73.46|72.76|73.67|72.97|73.37|72.67|348
1671178500000|2022-12-16 08:15:00|73.48|72.78|73.39|72.69|73.48|72.78|73.39|72.69|162
1671178800000|2022-12-16 08:20:00|73.38|72.68|73.36|72.66|73.4|72.7|73.35|72.65|118
1671179100000|2022-12-16 08:25:00|73.38|72.68|73.25|72.55|73.38|72.68|73.25|72.55|155
1671179400000|2022-12-16 08:30:00|73.26|72.56|73.31|72.61|73.35|72.65|73.23|72.53|209
1671179700000|2022-12-16 08:35:00|73.3|72.6|73.17|72.47|73.32|72.62|73.11|72.41|234
1671180000000|2022-12-16 08:40:00|73.16|72.46|73.11|72.41|73.22|72.52|73.1|72.4|214
1671180300000|2022-12-16 08:45:00|73.08|72.38|73.06|72.36|73.13|72.43|73.05|72.35|140
1671180600000|2022-12-16 08:50:00|73.05|72.35|71.9|71.2|73.06|72.36|71.89|71.19|445
1671180900000|2022-12-16 08:55:00|71.89|71.19|71.8|71.1|72.11|71.41|71.53|70.83|702
1671181200000|2022-12-16 09:00:00|71.79|71.09|70.15|69.45|71.81|71.11|68.44|67.74|949
1671181500000|2022-12-16 09:05:00|70.14|69.44|69.68|68.98|70.18|69.48|69.22|68.52|757
1671181800000|2022-12-16 09:10:00|69.69|68.99|69.24|68.54|69.82|69.12|69.02|68.32|645
1671182100000|2022-12-16 09:15:00|69.22|68.52|69.91|69.21|69.92|69.22|69.03|68.33|600
1671182400000|2022-12-16 09:20:00|69.92|69.22|69.63|68.93|69.94|69.24|69.61|68.91|495
1671182700000|2022-12-16 09:25:00|69.64|68.94|69.87|69.17|69.91|69.21|69.55|68.85|410
1671183000000|2022-12-16 09:30:00|69.86|69.16|70.04|69.34|70.32|69.62|69.77|69.07|445
1671183300000|2022-12-16 09:35:00|70.03|69.33|69.94|69.24|70.13|69.43|69.78|69.08|448
1671183600000|2022-12-16 09:40:00|69.93|69.23|69.79|69.09|69.95|69.25|69.74|69.04|393
1671183900000|2022-12-16 09:45:00|69.78|69.08|69.9|69.2|69.9|69.2|69.59|68.89|382
1671184200000|2022-12-16 09:50:00|69.91|69.21|69.92|69.22|70.01|69.31|69.79|69.09|350
1671184500000|2022-12-16 09:55:00|69.93|69.23|69.48|68.78|69.93|69.23|69.41|68.71|325
1671184800000|2022-12-16 10:00:00|69.47|68.77|69.42|68.72|69.64|68.94|69.42|68.72|269
1671185100000|2022-12-16 10:05:00|69.41|68.71|69.45|68.75|69.53|68.83|69.37|68.67|235
1671185400000|2022-12-16 10:10:00|69.46|68.76|69.38|68.68|69.59|68.89|69.34|68.64|230
1671185700000|2022-12-16 10:15:00|69.37|68.67|69.56|68.86|69.69|68.99|69.22|68.52|369
1671186000000|2022-12-16 10:20:00|69.57|68.87|69.61|68.91|69.63|68.93|69.54|68.84|112
1671186300000|2022-12-16 10:25:00|69.6|68.9|69.28|68.58|69.61|68.91|69.28|68.58|157
1671186600000|2022-12-16 10:30:00|69.27|68.57|69.51|68.81|69.52|68.82|69.21|68.51|229
1671186900000|2022-12-16 10:35:00|69.52|68.82|69.48|68.78|69.52|68.82|69.38|68.68|228
1671187200000|2022-12-16 10:40:00|69.47|68.77|69.49|68.79|69.49|68.79|69.42|68.72|168
1671187500000|2022-12-16 10:45:00|69.48|68.78|69.36|68.66|69.49|68.79|69.3|68.6|277
1671187800000|2022-12-16 10:50:00|69.37|68.67|69.27|68.57|69.39|68.69|69.22|68.52|256
1671188100000|2022-12-16 10:55:00|69.28|68.58|69.34|68.64|69.36|68.66|69.26|68.56|157
1671188400000|2022-12-16 11:00:00|69.35|68.65|69.5|68.8|69.51|68.81|69.26|68.56|233
1671188700000|2022-12-16 11:05:00|69.49|68.79|69.61|68.91|69.63|68.93|69.44|68.74|237
1671189000000|2022-12-16 11:10:00|69.6|68.9|69.6|68.9|69.62|68.92|69.49|68.79|246
1671189300000|2022-12-16 11:15:00|69.62|68.92|69.41|68.71|69.62|68.92|69.33|68.63|311
1671189600000|2022-12-16 11:20:00|69.42|68.72|69.4|68.7|69.45|68.75|69.33|68.63|212
1671189900000|2022-12-16 11:25:00|69.41|68.71|69.54|68.84|69.61|68.91|69.39|68.69|231
1671190200000|2022-12-16 11:30:00|69.55|68.85|69.6|68.9|69.62|68.92|69.45|68.75|210
1671190500000|2022-12-16 11:35:00|69.61|68.91|69.52|68.82|69.64|68.94|69.52|68.82|226
1671190800000|2022-12-16 11:40:00|69.49|68.79|69.53|68.83|69.57|68.87|69.43|68.73|187
1671191100000|2022-12-16 11:45:00|69.52|68.82|69.48|68.78|69.52|68.82|69.43|68.73|146
1671191400000|2022-12-16 11:50:00|69.49|68.79|69.43|68.73|69.54|68.84|69.42|68.72|191
1671191700000|2022-12-16 11:55:00|69.44|68.74|69.57|68.87|69.59|68.89|69.42|68.72|131
1671192000000|2022-12-16 12:00:00|69.56|68.86|69.43|68.73|69.57|68.87|69.37|68.67|216
1671192300000|2022-12-16 12:05:00|69.42|68.72|69.31|68.61|69.52|68.82|69.17|68.47|247
1671192600000|2022-12-16 12:10:00|69.3|68.6|69.24|68.54|69.37|68.67|69.24|68.54|190
1671192900000|2022-12-16 12:15:00|69.23|68.53|69.42|68.72|69.43|68.73|69.2|68.5|217
1671193200000|2022-12-16 12:20:00|69.43|68.73|69.39|68.69|69.45|68.75|69.36|68.66|166
1671193500000|2022-12-16 12:25:00|69.4|68.7|69.45|68.75|69.47|68.77|69.32|68.62|184
1671193800000|2022-12-16 12:30:00|69.44|68.74|69.45|68.75|69.47|68.77|69.36|68.66|134
1671194100000|2022-12-16 12:35:00|69.46|68.76|69.51|68.81|69.51|68.81|69.45|68.75|95
1671194400000|2022-12-16 12:40:00|69.5|68.8|69.7|69|69.71|69.01|69.5|68.8|166
1671194700000|2022-12-16 12:45:00|69.68|68.98|69.69|68.99|69.72|69.02|69.59|68.89|293
1671195000000|2022-12-16 12:50:00|69.7|69|69.69|68.99|69.72|69.02|69.64|68.94|197
1671195300000|2022-12-16 12:55:00|69.7|69|69.78|69.08|69.79|69.09|69.67|68.97|151
1671195600000|2022-12-16 13:00:00|69.79|69.09|69.67|68.97|69.79|69.09|69.66|68.96|239
1671195900000|2022-12-16 13:05:00|69.66|68.96|69.61|68.91|69.67|68.97|69.58|68.88|139
1671196200000|2022-12-16 13:10:00|69.6|68.9|69.61|68.91|69.62|68.92|69.58|68.88|54
1671196500000|2022-12-16 13:15:00|69.62|68.92|69.66|68.96|69.68|68.98|69.61|68.91|114
1671196800000|2022-12-16 13:20:00|69.67|68.97|69.46|68.76|69.67|68.97|69.42|68.72|182
1671197100000|2022-12-16 13:25:00|69.47|68.77|69.44|68.74|69.53|68.83|69.35|68.65|212
1671197400000|2022-12-16 13:30:00|69.43|68.73|68.85|68.15|69.44|68.74|68.8|68.1|227
1671197700000|2022-12-16 13:35:00|68.88|68.18|68.77|68.07|69.12|68.42|68.61|67.91|472
1671198000000|2022-12-16 13:40:00|68.78|68.08|68.83|68.13|68.94|68.24|68.74|68.04|293
1671198300000|2022-12-16 13:45:00|68.84|68.14|68.89|68.19|68.91|68.21|68.64|67.94|277
1671198600000|2022-12-16 13:50:00|68.9|68.2|68.7|68|68.98|68.28|68.66|67.96|298
1671198900000|2022-12-16 13:55:00|68.69|67.99|68.49|67.79|68.76|68.06|68.42|67.72|479
1671199200000|2022-12-16 14:00:00|68.5|67.8|68.87|68.17|69.01|68.31|68.38|67.68|451
1671199500000|2022-12-16 14:05:00|68.86|68.16|68.96|68.26|69.05|68.35|68.83|68.13|245
1671199800000|2022-12-16 14:10:00|68.97|68.27|68.82|68.12|69|68.3|68.75|68.05|252
1671200100000|2022-12-16 14:15:00|68.81|68.11|68.32|67.62|68.84|68.14|68.05|67.35|415
1671200400000|2022-12-16 14:20:00|68.31|67.61|69.23|68.53|69.43|68.73|68.31|67.61|634
1671200700000|2022-12-16 14:25:00|69.22|68.52|69.6|68.9|69.62|68.92|69.1|68.4|478
1671201000000|2022-12-16 14:30:00|69.61|68.91|69.4|68.7|69.66|68.96|69.35|68.65|462
1671201300000|2022-12-16 14:35:00|69.41|68.71|69.26|68.56|69.52|68.82|69.19|68.49|368
1671201600000|2022-12-16 14:40:00|69.25|68.55|69.33|68.63|69.43|68.73|69.15|68.45|309
1671201900000|2022-12-16 14:45:00|69.36|68.66|69.48|68.78|69.5|68.8|69.26|68.56|366
1671202200000|2022-12-16 14:50:00|69.49|68.79|69.46|68.76|69.51|68.81|69.35|68.65|270
1671202500000|2022-12-16 14:55:00|69.47|68.77|69.37|68.67|69.47|68.77|69.27|68.57|294
1671202800000|2022-12-16 15:00:00|69.38|68.68|69.07|68.37|69.38|68.68|69.04|68.34|306
1671203100000|2022-12-16 15:05:00|69.08|68.38|68.81|68.11|69.14|68.44|68.78|68.08|291
1671203400000|2022-12-16 15:10:00|68.82|68.12|68.83|68.13|68.98|68.28|68.76|68.06|294
1671203700000|2022-12-16 15:15:00|68.82|68.12|68.65|67.95|68.85|68.15|68.6|67.9|375
1671204000000|2022-12-16 15:20:00|68.64|67.94|68.65|67.95|68.78|68.08|68.6|67.9|354
1671204300000|2022-12-16 15:25:00|68.66|67.96|68.57|67.87|68.78|68.08|68.57|67.87|308
1671204600000|2022-12-16 15:30:00|68.58|67.88|68.72|68.02|68.93|68.23|68.49|67.79|464
1671204900000|2022-12-16 15:35:00|68.73|68.03|68.88|68.18|68.91|68.21|68.7|68|285
1671205200000|2022-12-16 15:40:00|68.89|68.19|68.89|68.19|68.92|68.22|68.8|68.1|244
1671205500000|2022-12-16 15:45:00|68.9|68.2|68.89|68.19|68.97|68.27|68.75|68.05|305
1671205800000|2022-12-16 15:50:00|68.9|68.2|68.8|68.1|68.9|68.2|68.73|68.03|305
1671206100000|2022-12-16 15:55:00|68.81|68.11|68.85|68.15|68.91|68.21|68.72|68.02|251
1671206400000|2022-12-16 16:00:00|68.86|68.16|68.87|68.17|68.94|68.24|68.76|68.06|335
1671206700000|2022-12-16 16:05:00|68.89|68.19|68.22|67.52|68.91|68.21|67.92|67.22|440
1671207000000|2022-12-16 16:10:00|68.21|67.51|68.69|67.99|68.71|68.01|68.16|67.46|566
1671207300000|2022-12-16 16:15:00|68.68|67.98|68.58|67.88|68.8|68.1|68.48|67.78|441
1671207600000|2022-12-16 16:20:00|68.59|67.89|67.5|66.8|68.6|67.9|67.31|66.61|592
1671207900000|2022-12-16 16:25:00|67.48|66.78|67.65|66.95|67.71|67.01|67.11|66.41|642
1671208200000|2022-12-16 16:30:00|67.68|66.98|67.84|67.14|68|67.3|67.68|66.98|441
1671208500000|2022-12-16 16:35:00|67.85|67.15|67.97|67.27|68|67.3|67.78|67.08|368
1671208800000|2022-12-16 16:40:00|67.98|67.28|67.73|67.03|67.99|67.29|67.72|67.02|308
1671209100000|2022-12-16 16:45:00|67.74|67.04|67.52|66.82|67.83|67.13|67.51|66.81|329
1671209400000|2022-12-16 16:50:00|67.53|66.83|67.34|66.64|67.64|66.94|67.15|66.45|438
1671209700000|2022-12-16 16:55:00|67.35|66.65|67.42|66.72|67.51|66.81|67.16|66.46|476
1671210000000|2022-12-16 17:00:00|67.43|66.73|67.64|66.94|67.76|67.06|67.39|66.69|363
1671210300000|2022-12-16 17:05:00|67.65|66.95|67.88|67.18|67.95|67.25|67.54|66.84|410
1671210600000|2022-12-16 17:10:00|67.89|67.19|67.73|67.03|67.94|67.24|67.71|67.01|346
1671210900000|2022-12-16 17:15:00|67.72|67.02|67.86|67.16|67.94|67.24|67.72|67.02|264
1671211200000|2022-12-16 17:20:00|67.85|67.15|67.79|67.09|67.92|67.22|67.73|67.03|356
1671211500000|2022-12-16 17:25:00|67.8|67.1|68|67.3|68.06|67.36|67.73|67.03|345
1671211800000|2022-12-16 17:30:00|67.99|67.29|68.13|67.43|68.15|67.45|67.98|67.28|284
1671212100000|2022-12-16 17:35:00|68.14|67.44|68.23|67.53|68.33|67.63|68.14|67.44|286
1671212400000|2022-12-16 17:40:00|68.24|67.54|67.95|67.25|68.31|67.61|67.93|67.23|353
1671212700000|2022-12-16 17:45:00|67.96|67.26|68.08|67.38|68.08|67.38|67.91|67.21|199
1671213000000|2022-12-16 17:50:00|68.07|67.37|67.94|67.24|68.15|67.45|67.9|67.2|211
1671213300000|2022-12-16 17:55:00|67.93|67.23|68.09|67.39|68.12|67.42|67.89|67.19|305
1671213600000|2022-12-16 18:00:00|68.1|67.4|68.01|67.31|68.16|67.46|67.99|67.29|288
1671213900000|2022-12-16 18:05:00|68|67.3|68.23|67.53|68.32|67.62|67.98|67.28|250
1671214200000|2022-12-16 18:10:00|68.22|67.52|68.15|67.45|68.28|67.58|68.13|67.43|232
1671214500000|2022-12-16 18:15:00|68.16|67.46|68.16|67.46|68.21|67.51|68.14|67.44|92
1671214800000|2022-12-16 18:20:00|68.14|67.44|68.12|67.42|68.18|67.48|68.09|67.39|167
1671215100000|2022-12-16 18:25:00|68.11|67.41|68.17|67.47|68.17|67.47|68.09|67.39|153
1671215400000|2022-12-16 18:30:00|68.16|67.46|68.18|67.48|68.2|67.5|68.08|67.38|126
1671215700000|2022-12-16 18:35:00|68.19|67.49|68.12|67.42|68.21|67.51|68.12|67.42|70
1671216000000|2022-12-16 18:40:00|68.11|67.41|68.04|67.34|68.13|67.43|68|67.3|161
1671216300000|2022-12-16 18:45:00|68.03|67.33|68.12|67.42|68.12|67.42|68.01|67.31|117
1671216600000|2022-12-16 18:50:00|68.13|67.43|68.18|67.48|68.2|67.5|68.11|67.41|173
1671216900000|2022-12-16 18:55:00|68.17|67.47|68.09|67.39|68.18|67.48|68.08|67.38|135
1671217200000|2022-12-16 19:00:00|68.06|67.36|68.07|67.37|68.22|67.52|68|67.3|208
1671217500000|2022-12-16 19:05:00|68.08|67.38|68.06|67.36|68.11|67.41|68.04|67.34|130
1671217800000|2022-12-16 19:10:00|68.07|67.37|68.12|67.42|68.12|67.42|68.05|67.35|93
1671218100000|2022-12-16 19:15:00|68.11|67.41|68.05|67.35|68.12|67.42|68.03|67.33|100
1671218400000|2022-12-16 19:20:00|68.06|67.36|67.99|67.29|68.06|67.36|67.96|67.26|111
1671218700000|2022-12-16 19:25:00|67.98|67.28|67.98|67.28|68.06|67.36|67.91|67.21|101
1671219000000|2022-12-16 19:30:00|67.97|67.27|68.02|67.32|68.03|67.33|67.95|67.25|121
1671219300000|2022-12-16 19:35:00|68.01|67.31|68.13|67.43|68.17|67.47|68.01|67.31|102
1671219600000|2022-12-16 19:40:00|68.12|67.42|68.13|67.43|68.21|67.51|68.1|67.4|146
1671219900000|2022-12-16 19:45:00|68.14|67.44|68.33|67.63|68.34|67.64|68.13|67.43|200
1671220200000|2022-12-16 19:50:00|68.34|67.64|68.41|67.71|68.56|67.86|68.33|67.63|328
1671220500000|2022-12-16 19:55:00|68.4|67.7|68.49|67.79|68.58|67.88|68.31|67.61|229
1671220800000|2022-12-16 20:00:00|68.48|67.78|68.47|67.77|68.66|67.96|68.38|67.68|262
1671221100000|2022-12-16 20:05:00|68.46|67.76|68.28|67.58|68.48|67.78|68.24|67.54|293
1671221400000|2022-12-16 20:10:00|68.3|67.6|68.43|67.73|68.43|67.73|68.28|67.58|209
1671221700000|2022-12-16 20:15:00|68.42|67.72|68.5|67.8|68.61|67.91|68.41|67.71|281
1671222000000|2022-12-16 20:20:00|68.49|67.79|68.57|67.87|68.61|67.91|68.48|67.78|209
1671222300000|2022-12-16 20:25:00|68.61|67.91|68.75|68.05|68.85|68.15|68.57|67.87|486
1671222600000|2022-12-16 20:30:00|68.74|68.04|68.62|67.92|68.77|68.07|68.58|67.88|356
1671222900000|2022-12-16 20:35:00|68.63|67.93|68.59|67.89|68.63|67.93|68.53|67.83|259
1671223200000|2022-12-16 20:40:00|68.6|67.9|68.6|67.9|68.64|67.94|68.58|67.88|205
1671223500000|2022-12-16 20:45:00|68.59|67.89|68.63|67.93|68.65|67.95|68.57|67.87|99
1671223800000|2022-12-16 20:50:00|68.64|67.94|68.5|67.8|68.65|67.95|68.49|67.79|241
1671224100000|2022-12-16 20:55:00|68.51|67.81|68.46|67.76|68.58|67.88|68.44|67.74|122
1671224400000|2022-12-16 21:00:00|68.45|67.75|68.27|67.57|68.49|67.79|68.23|67.53|264
1671224700000|2022-12-16 21:05:00|68.26|67.56|68.27|67.57|68.33|67.63|68.22|67.52|159
1671225000000|2022-12-16 21:10:00|68.26|67.56|68.18|67.48|68.39|67.69|68.13|67.43|227
1671225300000|2022-12-16 21:15:00|68.19|67.49|68.26|67.56|68.28|67.58|68.19|67.49|147
1671225600000|2022-12-16 21:20:00|68.27|67.57|68.21|67.51|68.28|67.58|68.17|67.47|166
1671225900000|2022-12-16 21:25:00|68.23|67.53|68.15|67.45|68.26|67.56|68.12|67.42|138
1671226200000|2022-12-16 21:30:00|68.13|67.43|68.06|67.36|68.14|67.44|67.98|67.28|160
1671226500000|2022-12-16 21:35:00|68.07|67.37|68.07|67.37|68.14|67.44|68.01|67.31|189
1671226800000|2022-12-16 21:40:00|68.08|67.38|68.18|67.48|68.19|67.49|68.05|67.35|159
1671227100000|2022-12-16 21:45:00|68.17|67.47|68.14|67.44|68.17|67.47|68.09|67.39|40
1671227400000|2022-12-16 21:50:00|68.13|67.43|68.01|67.31|68.14|67.44|67.94|67.24|108
1671227700000|2022-12-16 21:55:00|68.02|67.32|68.07|67.37|68.09|67.39|68.01|67.31|59
1671264000000|2022-12-17 08:00:00|65.35|64.65|65.55|64.85|65.6|64.9|65.24|64.54|376
1671264300000|2022-12-17 08:05:00|65.54|64.84|65.34|64.64|65.55|64.85|65.24|64.54|303
1671264600000|2022-12-17 08:10:00|65.35|64.65|65.22|64.52|65.35|64.65|65.19|64.49|248
1671264900000|2022-12-17 08:15:00|65.23|64.53|65.32|64.62|65.34|64.64|65.11|64.41|232
1671265200000|2022-12-17 08:20:00|65.33|64.63|65.09|64.39|65.35|64.65|65.07|64.37|253
1671265500000|2022-12-17 08:25:00|65.08|64.38|65.17|64.47|65.26|64.56|64.98|64.28|279
1671265800000|2022-12-17 08:30:00|65.18|64.48|65.18|64.48|65.22|64.52|65.13|64.43|159
1671266100000|2022-12-17 08:35:00|65.2|64.5|65.12|64.42|65.23|64.53|65.1|64.4|113
1671266400000|2022-12-17 08:40:00|65.11|64.41|65.1|64.4|65.13|64.43|65.02|64.32|176
1671266700000|2022-12-17 08:45:00|65.08|64.38|65.05|64.35|65.1|64.4|64.91|64.21|179
1671267000000|2022-12-17 08:50:00|65.06|64.36|65.11|64.41|65.12|64.42|64.98|64.28|148
1671267300000|2022-12-17 08:55:00|65.12|64.42|65.1|64.4|65.18|64.48|65.1|64.4|100
1671267600000|2022-12-17 09:00:00|65.09|64.39|64.95|64.25|65.15|64.45|64.94|64.24|147
1671267900000|2022-12-17 09:05:00|64.96|64.26|64.97|64.27|65.09|64.39|64.95|64.25|155
1671268200000|2022-12-17 09:10:00|64.96|64.26|64.91|64.21|65.03|64.33|64.91|64.21|114
1671268500000|2022-12-17 09:15:00|64.92|64.22|65.09|64.39|65.17|64.47|64.91|64.21|165
1671268800000|2022-12-17 09:20:00|65.08|64.38|64.79|64.09|65.09|64.39|64.67|63.97|234
1671269100000|2022-12-17 09:25:00|64.81|64.11|64.86|64.16|64.87|64.17|64.68|63.98|162
1671269400000|2022-12-17 09:30:00|64.83|64.13|64.74|64.04|64.85|64.15|64.64|63.94|202
1671269700000|2022-12-17 09:35:00|64.75|64.05|64.65|63.95|64.77|64.07|64.5|63.8|307
1671270000000|2022-12-17 09:40:00|64.67|63.97|64.55|63.85|64.71|64.01|64.54|63.84|303
1671270300000|2022-12-17 09:45:00|64.54|63.84|64.62|63.92|64.66|63.96|64.53|63.83|164
1671270600000|2022-12-17 09:50:00|64.63|63.93|64.61|63.91|64.73|64.03|64.52|63.82|167
1671270900000|2022-12-17 09:55:00|64.63|63.93|64.41|63.71|64.64|63.94|64.38|63.68|129
1671271200000|2022-12-17 10:00:00|64.42|63.72|64.51|63.81|64.54|63.84|64.36|63.66|170
1671271500000|2022-12-17 10:05:00|64.52|63.82|64.58|63.88|64.6|63.9|64.52|63.82|82
1671271800000|2022-12-17 10:10:00|64.59|63.89|64.68|63.98|64.7|64|64.59|63.89|81
1671272100000|2022-12-17 10:15:00|64.67|63.97|64.64|63.94|64.71|64.01|64.63|63.93|189
1671272400000|2022-12-17 10:20:00|64.65|63.95|64.77|64.07|64.85|64.15|64.64|63.94|165
1671272700000|2022-12-17 10:25:00|64.78|64.08|64.78|64.08|64.81|64.11|64.72|64.02|102
1671273000000|2022-12-17 10:30:00|64.8|64.1|64.66|63.96|64.8|64.1|64.63|63.93|205
1671273300000|2022-12-17 10:35:00|64.67|63.97|64.3|63.6|64.67|63.97|64.28|63.58|374
1671273600000|2022-12-17 10:40:00|64.31|63.61|64.34|63.64|64.41|63.71|64.09|63.39|278
1671273900000|2022-12-17 10:45:00|64.35|63.65|64.36|63.66|64.46|63.76|64.31|63.61|161
1671274200000|2022-12-17 10:50:00|64.35|63.65|64.69|63.99|64.89|64.19|64.31|63.61|314
1671274500000|2022-12-17 10:55:00|64.68|63.98|64.95|64.25|65.06|64.36|64.64|63.94|415
1671274800000|2022-12-17 11:00:00|64.94|64.24|64.76|64.06|65.14|64.44|64.74|64.04|378
1671275100000|2022-12-17 11:05:00|64.77|64.07|64.75|64.05|64.82|64.12|64.67|63.97|218
1671275400000|2022-12-17 11:10:00|64.74|64.04|64.57|63.87|64.84|64.14|64.56|63.86|281
1671275700000|2022-12-17 11:15:00|64.58|63.88|64.42|63.72|64.7|64|64.39|63.69|300
1671276000000|2022-12-17 11:20:00|64.43|63.73|64.38|63.68|64.49|63.79|64.33|63.63|260
1671276300000|2022-12-17 11:25:00|64.39|63.69|64.33|63.63|64.47|63.77|64.32|63.62|175
1671276600000|2022-12-17 11:30:00|64.34|63.64|64.02|63.32|64.36|63.66|64.01|63.31|279
1671276900000|2022-12-17 11:35:00|64.01|63.31|63.81|63.11|64.09|63.39|63.78|63.08|324
1671277200000|2022-12-17 11:40:00|63.82|63.12|63.96|63.26|63.97|63.27|63.78|63.08|295
1671277500000|2022-12-17 11:45:00|63.97|63.27|63.85|63.15|64.19|63.49|63.72|63.02|368
1671277800000|2022-12-17 11:50:00|63.84|63.14|63.62|62.92|63.84|63.14|63.4|62.7|403
1671278100000|2022-12-17 11:55:00|63.63|62.93|63.79|63.09|63.79|63.09|63.62|62.92|215
1671278400000|2022-12-17 12:00:00|63.81|63.11|63.72|63.02|63.88|63.18|63.66|62.96|219
1671278700000|2022-12-17 12:05:00|63.73|63.03|63.57|62.87|63.73|63.03|63.55|62.85|205
1671279000000|2022-12-17 12:10:00|63.56|62.86|63.84|63.14|63.85|63.15|63.55|62.85|194
1671279300000|2022-12-17 12:15:00|63.85|63.15|63.96|63.26|63.97|63.27|63.8|63.1|172
1671279600000|2022-12-17 12:20:00|63.97|63.27|64.16|63.46|64.27|63.57|63.95|63.25|352
1671279900000|2022-12-17 12:25:00|64.17|63.47|64.15|63.45|64.28|63.58|64.11|63.41|275
1671280200000|2022-12-17 12:30:00|64.16|63.46|64.23|63.53|64.32|63.62|64.14|63.44|183
1671280500000|2022-12-17 12:35:00|64.24|63.54|64.3|63.6|64.44|63.74|64.23|63.53|317
1671280800000|2022-12-17 12:40:00|64.29|63.59|64.02|63.32|64.3|63.6|63.97|63.27|245
1671281100000|2022-12-17 12:45:00|64.06|63.36|64.05|63.35|64.14|63.44|63.94|63.24|256
1671281400000|2022-12-17 12:50:00|64.04|63.34|64.06|63.36|64.09|63.39|63.93|63.23|199
1671281700000|2022-12-17 12:55:00|64.07|63.37|64.09|63.39|64.1|63.4|64.03|63.33|102
1671282000000|2022-12-17 13:00:00|64.08|63.38|64.16|63.46|64.19|63.49|63.97|63.27|248
1671282300000|2022-12-17 13:05:00|64.15|63.45|64.18|63.48|64.2|63.5|64.08|63.38|95
1671282600000|2022-12-17 13:10:00|64.17|63.47|64.19|63.49|64.24|63.54|64.16|63.46|105
1671282900000|2022-12-17 13:15:00|64.18|63.48|64.15|63.45|64.18|63.48|64.1|63.4|87
1671283200000|2022-12-17 13:20:00|64.14|63.44|63.86|63.16|64.14|63.44|63.83|63.13|186
1671283500000|2022-12-17 13:25:00|63.87|63.17|63.94|63.24|63.99|63.29|63.86|63.16|235
1671283800000|2022-12-17 13:30:00|63.93|63.23|63.86|63.16|64.04|63.34|63.84|63.14|211
1671284100000|2022-12-17 13:35:00|63.85|63.15|64|63.3|64.02|63.32|63.85|63.15|166
1671284400000|2022-12-17 13:40:00|64.01|63.31|63.99|63.29|64.08|63.38|63.95|63.25|142
1671284700000|2022-12-17 13:45:00|63.98|63.28|63.85|63.15|64|63.3|63.84|63.14|148
1671285000000|2022-12-17 13:50:00|63.83|63.13|63.77|63.07|63.86|63.16|63.67|62.97|251
1671285300000|2022-12-17 13:55:00|63.76|63.06|63.92|63.22|63.92|63.22|63.68|62.98|194
1671285600000|2022-12-17 14:00:00|63.91|63.21|64.11|63.41|64.15|63.45|63.84|63.14|308
1671285900000|2022-12-17 14:05:00|64.12|63.42|64.36|63.66|64.5|63.8|64.11|63.41|340
1671286200000|2022-12-17 14:10:00|64.35|63.65|64.25|63.55|64.36|63.66|64.2|63.5|227
1671286500000|2022-12-17 14:15:00|64.26|63.56|64.76|64.06|64.77|64.07|64.08|63.38|417
1671286800000|2022-12-17 14:20:00|64.75|64.05|64.4|63.7|64.75|64.05|64.38|63.68|349
1671287100000|2022-12-17 14:25:00|64.41|63.71|64.46|63.76|64.65|63.95|64.35|63.65|234
1671287400000|2022-12-17 14:30:00|64.45|63.75|64.31|63.61|64.45|63.75|64.25|63.55|203
1671287700000|2022-12-17 14:35:00|64.3|63.6|64.3|63.6|64.39|63.69|64.23|63.53|184
1671288000000|2022-12-17 14:40:00|64.29|63.59|64.51|63.81|64.56|63.86|64.27|63.57|228
1671288300000|2022-12-17 14:45:00|64.49|63.79|64.51|63.81|64.68|63.98|64.49|63.79|224
1671288600000|2022-12-17 14:50:00|64.52|63.82|64.26|63.56|64.54|63.84|64.25|63.55|268
1671288900000|2022-12-17 14:55:00|64.25|63.55|64.28|63.58|64.36|63.66|64.19|63.49|207
1671289200000|2022-12-17 15:00:00|64.27|63.57|64.41|63.71|64.42|63.72|64.2|63.5|212
1671289500000|2022-12-17 15:05:00|64.42|63.72|64.47|63.77|64.5|63.8|64.4|63.7|194
1671289800000|2022-12-17 15:10:00|64.48|63.78|64.43|63.73|64.49|63.79|64.32|63.62|216
1671290100000|2022-12-17 15:15:00|64.42|63.72|64.5|63.8|64.55|63.85|64.37|63.67|176
1671290400000|2022-12-17 15:20:00|64.51|63.81|64.45|63.75|64.51|63.81|64.34|63.64|198
1671290700000|2022-12-17 15:25:00|64.46|63.76|64.55|63.85|64.58|63.88|64.41|63.71|178
1671291000000|2022-12-17 15:30:00|64.53|63.83|64.79|64.09|64.92|64.22|64.53|63.83|285
1671291300000|2022-12-17 15:35:00|64.78|64.08|64.54|63.84|64.79|64.09|64.47|63.77|248
1671291600000|2022-12-17 15:40:00|64.53|63.83|64.58|63.88|64.59|63.89|64.48|63.78|143
1671291900000|2022-12-17 15:45:00|64.59|63.89|64.64|63.94|64.67|63.97|64.53|63.83|187
1671292200000|2022-12-17 15:50:00|64.63|63.93|64.67|63.97|64.74|64.04|64.59|63.89|132
1671292500000|2022-12-17 15:55:00|64.66|63.96|64.62|63.92|64.67|63.97|64.49|63.79|190
1671292800000|2022-12-17 16:00:00|64.61|63.91|64.48|63.78|64.63|63.93|64.42|63.72|181
1671293100000|2022-12-17 16:05:00|64.47|63.77|64.37|63.67|64.53|63.83|64.37|63.67|147
1671293400000|2022-12-17 16:10:00|64.38|63.68|64.32|63.62|64.4|63.7|64.31|63.61|111
1671293700000|2022-12-17 16:15:00|64.33|63.63|64.32|63.62|64.36|63.66|64.22|63.52|145
1671294000000|2022-12-17 16:20:00|64.31|63.61|64.42|63.72|64.5|63.8|64.29|63.59|227
1671294300000|2022-12-17 16:25:00|64.43|63.73|64.36|63.66|64.49|63.79|64.32|63.62|216
1671294600000|2022-12-17 16:30:00|64.35|63.65|64.28|63.58|64.4|63.7|64.24|63.54|241
1671294900000|2022-12-17 16:35:00|64.29|63.59|64.32|63.62|64.4|63.7|64.25|63.55|143
1671295200000|2022-12-17 16:40:00|64.31|63.61|64.18|63.48|64.32|63.62|64.07|63.37|171
1671295500000|2022-12-17 16:45:00|64.17|63.47|64.2|63.5|64.26|63.56|64.12|63.42|160
1671295800000|2022-12-17 16:50:00|64.19|63.49|64.37|63.67|64.37|63.67|64.17|63.47|163
1671296100000|2022-12-17 16:55:00|64.38|63.68|64.34|63.64|64.47|63.77|64.3|63.6|217
1671296400000|2022-12-17 17:00:00|64.35|63.65|64.27|63.57|64.41|63.71|64.27|63.57|152
1671296700000|2022-12-17 17:05:00|64.26|63.56|64.23|63.53|64.33|63.63|64.19|63.49|170
1671297000000|2022-12-17 17:10:00|64.22|63.52|64.1|63.4|64.24|63.54|64.05|63.35|220
1671297300000|2022-12-17 17:15:00|64.11|63.41|64.24|63.54|64.27|63.57|64.1|63.4|144
1671297600000|2022-12-17 17:20:00|64.23|63.53|64.08|63.38|64.24|63.54|64.02|63.32|234
1671297900000|2022-12-17 17:25:00|64.07|63.37|64.06|63.36|64.1|63.4|63.84|63.14|243
1671298200000|2022-12-17 17:30:00|64.09|63.39|63.99|63.29|64.09|63.39|63.87|63.17|229
1671298500000|2022-12-17 17:35:00|64|63.3|63.74|63.04|64.09|63.39|63.5|62.8|312
1671298800000|2022-12-17 17:40:00|63.73|63.03|63.89|63.19|63.94|63.24|63.7|63|372
1671299100000|2022-12-17 17:45:00|63.9|63.2|64.03|63.33|64.05|63.35|63.81|63.11|278
1671299400000|2022-12-17 17:50:00|64.02|63.32|63.88|63.18|64.09|63.39|63.87|63.17|265
1671299700000|2022-12-17 17:55:00|63.89|63.19|63.81|63.11|63.96|63.26|63.81|63.11|161
1671300000000|2022-12-17 18:00:00|63.8|63.1|63.83|63.13|63.87|63.17|63.78|63.08|170
1671300300000|2022-12-17 18:05:00|63.82|63.12|63.93|63.23|64|63.3|63.8|63.1|222
1671300600000|2022-12-17 18:10:00|63.94|63.24|64.03|63.33|64.03|63.33|63.92|63.22|102
1671300900000|2022-12-17 18:15:00|64.04|63.34|63.99|63.29|64.05|63.35|63.87|63.17|184
1671301200000|2022-12-17 18:20:00|64|63.3|64.19|63.49|64.2|63.5|64|63.3|244
1671301500000|2022-12-17 18:25:00|64.18|63.48|64.15|63.45|64.31|63.61|64.08|63.38|238
1671301800000|2022-12-17 18:30:00|64.14|63.44|64.23|63.53|64.24|63.54|64.04|63.34|170
1671302100000|2022-12-17 18:35:00|64.22|63.52|64.27|63.57|64.33|63.63|64.21|63.51|190
1671302400000|2022-12-17 18:40:00|64.28|63.58|64.2|63.5|64.31|63.61|64.19|63.49|236
1671302700000|2022-12-17 18:45:00|64.21|63.51|64.3|63.6|64.3|63.6|64.2|63.5|127
1671303000000|2022-12-17 18:50:00|64.29|63.59|64.28|63.58|64.3|63.6|64.2|63.5|137
1671303300000|2022-12-17 18:55:00|64.27|63.57|64.27|63.57|64.41|63.71|64.26|63.56|152
1671303600000|2022-12-17 19:00:00|64.26|63.56|64.25|63.55|64.27|63.57|64.14|63.44|136
1671303900000|2022-12-17 19:05:00|64.26|63.56|64.19|63.49|64.37|63.67|64.19|63.49|149
1671304200000|2022-12-17 19:10:00|64.2|63.5|64.18|63.48|64.23|63.53|64.15|63.45|192
1671304500000|2022-12-17 19:15:00|64.17|63.47|64.09|63.39|64.2|63.5|64.09|63.39|118
1671304800000|2022-12-17 19:20:00|64.08|63.38|64.01|63.31|64.16|63.46|63.99|63.29|210
1671305100000|2022-12-17 19:25:00|64|63.3|64|63.3|64.04|63.34|63.94|63.24|208
1671305400000|2022-12-17 19:30:00|64.01|63.31|63.97|63.27|64.16|63.46|63.95|63.25|379
1671305700000|2022-12-17 19:35:00|63.95|63.25|64.03|63.33|64.04|63.34|63.95|63.25|145
1671306000000|2022-12-17 19:40:00|64.02|63.32|63.98|63.28|64.06|63.36|63.98|63.28|115
1671306300000|2022-12-17 19:45:00|63.99|63.29|64.01|63.31|64.07|63.37|63.97|63.27|108
1671306600000|2022-12-17 19:50:00|63.99|63.29|63.99|63.29|64.02|63.32|63.97|63.27|77
1671306900000|2022-12-17 19:55:00|64|63.3|64.11|63.41|64.15|63.45|64|63.3|155
1671307200000|2022-12-17 20:00:00|64.1|63.4|64.09|63.39|64.14|63.44|64.05|63.35|225
1671307500000|2022-12-17 20:05:00|64.07|63.37|64.21|63.51|64.23|63.53|64.07|63.37|157
1671307800000|2022-12-17 20:10:00|64.2|63.5|64.13|63.43|64.26|63.56|64.13|63.43|193
1671308100000|2022-12-17 20:15:00|64.11|63.41|64.14|63.44|64.24|63.54|64.1|63.4|175
1671308400000|2022-12-17 20:20:00|64.13|63.43|64.04|63.34|64.17|63.47|64.04|63.34|168
1671308700000|2022-12-17 20:25:00|64.06|63.36|63.94|63.24|64.1|63.4|63.93|63.23|208
1671309000000|2022-12-17 20:30:00|63.95|63.25|64.08|63.38|64.09|63.39|63.94|63.24|158
1671309300000|2022-12-17 20:35:00|64.07|63.37|63.96|63.26|64.08|63.38|63.89|63.19|181
1671309600000|2022-12-17 20:40:00|63.95|63.25|64.05|63.35|64.07|63.37|63.87|63.17|135
1671309900000|2022-12-17 20:45:00|64.06|63.36|63.9|63.2|64.15|63.45|63.86|63.16|167
1671310200000|2022-12-17 20:50:00|63.91|63.21|63.85|63.15|63.92|63.22|63.82|63.12|131
1671310500000|2022-12-17 20:55:00|63.84|63.14|63.94|63.24|63.96|63.26|63.84|63.14|130
1671310800000|2022-12-17 21:00:00|63.93|63.23|63.89|63.19|63.93|63.23|63.83|63.13|117
1671311100000|2022-12-17 21:05:00|63.9|63.2|63.98|63.28|64.05|63.35|63.89|63.19|176
1671311400000|2022-12-17 21:10:00|63.99|63.29|64.13|63.43|64.16|63.46|63.97|63.27|276
1671311700000|2022-12-17 21:15:00|64.14|63.44|64.23|63.53|64.28|63.58|64.14|63.44|310
1671312000000|2022-12-17 21:20:00|64.22|63.52|64.2|63.5|64.25|63.55|64.13|63.43|181
1671312300000|2022-12-17 21:25:00|64.21|63.51|64.13|63.43|64.23|63.53|64.12|63.42|166
1671312600000|2022-12-17 21:30:00|64.14|63.44|64.2|63.5|64.25|63.55|64.12|63.42|148
1671312900000|2022-12-17 21:35:00|64.19|63.49|64.21|63.51|64.24|63.54|64.12|63.42|189
1671313200000|2022-12-17 21:40:00|64.2|63.5|64.31|63.61|64.35|63.65|64.2|63.5|158
1671313500000|2022-12-17 21:45:00|64.32|63.62|64.23|63.53|64.42|63.72|64.19|63.49|209
1671313800000|2022-12-17 21:50:00|64.22|63.52|64.16|63.46|64.26|63.56|64.14|63.44|234
1671314100000|2022-12-17 21:55:00|64.15|63.45|64.2|63.5|64.26|63.56|64.14|63.44|155
1671314400000|2022-12-17 22:00:00|64.19|63.49|64.09|63.39|64.2|63.5|64.07|63.37|248
1671314700000|2022-12-17 22:05:00|64.08|63.38|64.07|63.37|64.16|63.46|64.04|63.34|111
1671315000000|2022-12-17 22:10:00|64.08|63.38|64.07|63.37|64.12|63.42|64.04|63.34|129
1671315300000|2022-12-17 22:15:00|64.08|63.38|64.21|63.51|64.24|63.54|64.06|63.36|282
1671315600000|2022-12-17 22:20:00|64.2|63.5|64.19|63.49|64.21|63.51|64.16|63.46|360
1671315900000|2022-12-17 22:25:00|64.17|63.47|64.15|63.45|64.23|63.53|64.15|63.45|197
1671316200000|2022-12-17 22:30:00|64.17|63.47|64.21|63.51|64.25|63.55|64.15|63.45|106
1671316500000|2022-12-17 22:35:00|64.2|63.5|64.33|63.63|64.37|63.67|64.2|63.5|160
1671316800000|2022-12-17 22:40:00|64.35|63.65|64.69|63.99|64.71|64.01|64.31|63.61|252
1671317100000|2022-12-17 22:45:00|64.68|63.98|65.02|64.32|65.02|64.32|64.68|63.98|311
1671317400000|2022-12-17 22:50:00|65.03|64.33|64.87|64.17|65.1|64.4|64.84|64.14|213
1671317700000|2022-12-17 22:55:00|64.88|64.18|65.07|64.37|65.27|64.57|64.85|64.15|200
1671318000000|2022-12-17 23:00:00|65.06|64.36|64.95|64.25|65.17|64.47|64.69|63.99|352
1671318300000|2022-12-17 23:05:00|64.96|64.26|65.04|64.34|65.34|64.64|64.93|64.23|341
1671318600000|2022-12-17 23:10:00|65.05|64.35|65.05|64.35|65.09|64.39|64.87|64.17|260
1671318900000|2022-12-17 23:15:00|65.06|64.36|65.2|64.5|65.25|64.55|64.93|64.23|245
1671319200000|2022-12-17 23:20:00|65.21|64.51|65.1|64.4|65.29|64.59|65.05|64.35|181
1671319500000|2022-12-17 23:25:00|65.11|64.41|65.27|64.57|65.29|64.59|65.08|64.38|144
1671319800000|2022-12-17 23:30:00|65.26|64.56|65.16|64.46|65.37|64.67|65.16|64.46|162
1671320100000|2022-12-17 23:35:00|65.17|64.47|65.25|64.55|65.25|64.55|65.12|64.42|144
1671320400000|2022-12-17 23:40:00|65.24|64.54|65.35|64.65|65.39|64.69|65.24|64.54|143
1671320700000|2022-12-17 23:45:00|65.36|64.66|65.44|64.74|65.53|64.83|65.23|64.53|329
1671321000000|2022-12-17 23:50:00|65.45|64.75|65.36|64.66|65.47|64.77|65.28|64.58|262
1671321300000|2022-12-17 23:55:00|65.35|64.65|65.25|64.55|65.36|64.66|65.24|64.54|147
1671321600000|2022-12-18 00:00:00|65.26|64.56|65.24|64.54|65.44|64.74|65.21|64.51|213
1671321900000|2022-12-18 00:05:00|65.27|64.57|65.15|64.45|65.27|64.57|65.09|64.39|181
1671322200000|2022-12-18 00:10:00|65.14|64.44|65.04|64.34|65.16|64.46|64.95|64.25|192
1671322500000|2022-12-18 00:15:00|65.05|64.35|65.09|64.39|65.09|64.39|64.95|64.25|121
1671322800000|2022-12-18 00:20:00|65.1|64.4|64.81|64.11|65.15|64.45|64.79|64.09|235
1671323100000|2022-12-18 00:25:00|64.8|64.1|64.91|64.21|64.98|64.28|64.77|64.07|205
1671323400000|2022-12-18 00:30:00|64.89|64.19|64.91|64.21|64.96|64.26|64.85|64.15|114
1671323700000|2022-12-18 00:35:00|64.92|64.22|64.91|64.21|64.95|64.25|64.88|64.18|71
1671324000000|2022-12-18 00:40:00|64.92|64.22|64.87|64.17|64.96|64.26|64.81|64.11|116
1671324300000|2022-12-18 00:45:00|64.86|64.16|64.89|64.19|64.93|64.23|64.86|64.16|65
1671324600000|2022-12-18 00:50:00|64.9|64.2|64.98|64.28|65|64.3|64.9|64.2|82
1671324900000|2022-12-18 00:55:00|64.97|64.27|65.02|64.32|65.06|64.36|64.96|64.26|70
1671325200000|2022-12-18 01:00:00|65.03|64.33|64.99|64.29|65.03|64.33|64.84|64.14|130
1671325500000|2022-12-18 01:05:00|64.98|64.28|65.01|64.31|65.03|64.33|64.97|64.27|132
1671325800000|2022-12-18 01:10:00|65|64.3|64.9|64.2|65.02|64.32|64.83|64.13|200
1671326100000|2022-12-18 01:15:00|64.89|64.19|64.82|64.12|64.91|64.21|64.81|64.11|94
1671326400000|2022-12-18 01:20:00|64.83|64.13|64.81|64.11|64.91|64.21|64.76|64.06|212
1671326700000|2022-12-18 01:25:00|64.82|64.12|64.71|64.01|64.84|64.14|64.69|63.99|195
1671327000000|2022-12-18 01:30:00|64.7|64|64.75|64.05|64.79|64.09|64.59|63.89|214
1671327300000|2022-12-18 01:35:00|64.74|64.04|64.68|63.98|64.77|64.07|64.64|63.94|147
1671327600000|2022-12-18 01:40:00|64.67|63.97|64.73|64.03|64.75|64.05|64.65|63.95|111
1671327900000|2022-12-18 01:45:00|64.72|64.02|64.8|64.1|64.8|64.1|64.71|64.01|124
1671328200000|2022-12-18 01:50:00|64.81|64.11|64.8|64.1|64.81|64.11|64.78|64.08|65
1671328500000|2022-12-18 01:55:00|64.79|64.09|64.62|63.92|64.79|64.09|64.6|63.9|235
1671328800000|2022-12-18 02:00:00|64.58|63.88|64.72|64.02|64.77|64.07|64.58|63.88|298
1671329100000|2022-12-18 02:05:00|64.71|64.01|64.84|64.14|64.86|64.16|64.71|64.01|167
1671329400000|2022-12-18 02:10:00|64.85|64.15|64.89|64.19|65|64.3|64.83|64.13|273
1671329700000|2022-12-18 02:15:00|64.87|64.17|64.88|64.18|65.05|64.35|64.86|64.16|243
1671330000000|2022-12-18 02:20:00|64.89|64.19|64.86|64.16|64.98|64.28|64.85|64.15|167
1671330300000|2022-12-18 02:25:00|64.85|64.15|64.86|64.16|64.89|64.19|64.82|64.12|94
1671330600000|2022-12-18 02:30:00|64.85|64.15|64.95|64.25|64.99|64.29|64.85|64.15|148
1671330900000|2022-12-18 02:35:00|64.94|64.24|64.99|64.29|65.03|64.33|64.89|64.19|178
1671331200000|2022-12-18 02:40:00|64.98|64.28|64.99|64.29|65.02|64.32|64.96|64.26|69
1671331500000|2022-12-18 02:45:00|64.98|64.28|65|64.3|65.03|64.33|64.97|64.27|112
1671331800000|2022-12-18 02:50:00|64.99|64.29|64.98|64.28|65|64.3|64.96|64.26|121
1671332100000|2022-12-18 02:55:00|64.99|64.29|64.98|64.28|65|64.3|64.96|64.26|78
1671332400000|2022-12-18 03:00:00|64.99|64.29|64.98|64.28|65|64.3|64.97|64.27|55
1671332700000|2022-12-18 03:05:00|64.97|64.27|64.97|64.27|64.99|64.29|64.95|64.25|54
1671333000000|2022-12-18 03:10:00|64.96|64.26|65|64.3|65.02|64.32|64.96|64.26|110
1671333300000|2022-12-18 03:15:00|64.99|64.29|64.98|64.28|65|64.3|64.94|64.24|45
1671333600000|2022-12-18 03:20:00|64.99|64.29|65.03|64.33|65.03|64.33|64.98|64.28|49
1671333900000|2022-12-18 03:25:00|65.04|64.34|65.02|64.32|65.04|64.34|65.01|64.31|38
1671334200000|2022-12-18 03:30:00|65.03|64.33|65.02|64.32|65.04|64.34|65.01|64.31|55
1671334500000|2022-12-18 03:35:00|65.03|64.33|65.08|64.38|65.09|64.39|65.01|64.31|70
1671334800000|2022-12-18 03:40:00|65.09|64.39|65.06|64.36|65.09|64.39|65.04|64.34|46
1671335100000|2022-12-18 03:45:00|65.07|64.37|65.06|64.36|65.08|64.38|65.04|64.34|86
1671335400000|2022-12-18 03:50:00|65.07|64.37|65.11|64.41|65.12|64.42|65.06|64.36|109
1671335700000|2022-12-18 03:55:00|65.12|64.42|65.29|64.59|65.3|64.6|65.1|64.4|153
1671336000000|2022-12-18 04:00:00|65.28|64.58|65.31|64.61|65.33|64.63|65.22|64.52|156
1671336300000|2022-12-18 04:05:00|65.3|64.6|65.56|64.86|65.56|64.86|65.29|64.59|174
1671336600000|2022-12-18 04:10:00|65.55|64.85|65.74|65.04|65.81|65.11|65.54|64.84|262
1671336900000|2022-12-18 04:15:00|65.75|65.05|65.52|64.82|65.76|65.06|65.5|64.8|261
1671337200000|2022-12-18 04:20:00|65.51|64.81|65.74|65.04|65.98|65.28|65.49|64.79|296
1671337500000|2022-12-18 04:25:00|65.72|65.02|65.93|65.23|65.97|65.27|65.68|64.98|213
1671337800000|2022-12-18 04:30:00|65.94|65.24|65.99|65.29|66.27|65.57|65.89|65.19|319
1671338100000|2022-12-18 04:35:00|65.98|65.28|65.84|65.14|65.99|65.29|65.83|65.13|271
1671338400000|2022-12-18 04:40:00|65.83|65.13|65.76|65.06|65.97|65.27|65.74|65.04|220
1671338700000|2022-12-18 04:45:00|65.77|65.07|65.66|64.96|65.86|65.16|65.65|64.95|198
1671339000000|2022-12-18 04:50:00|65.67|64.97|65.9|65.2|65.97|65.27|65.66|64.96|168
1671339300000|2022-12-18 04:55:00|65.91|65.21|65.72|65.02|65.91|65.21|65.71|65.01|171
1671339600000|2022-12-18 05:00:00|65.73|65.03|65.7|65|65.83|65.13|65.67|64.97|179
1671339900000|2022-12-18 05:05:00|65.69|64.99|65.72|65.02|65.75|65.05|65.69|64.99|95
1671340200000|2022-12-18 05:10:00|65.71|65.01|65.57|64.87|65.73|65.03|65.56|64.86|157
1671340500000|2022-12-18 05:15:00|65.58|64.88|65.57|64.87|65.61|64.91|65.56|64.86|114
1671340800000|2022-12-18 05:20:00|65.58|64.88|65.42|64.72|65.62|64.92|65.41|64.71|163
1671341100000|2022-12-18 05:25:00|65.41|64.71|65.32|64.62|65.5|64.8|65.32|64.62|150
1671341400000|2022-12-18 05:30:00|65.33|64.63|65.34|64.64|65.41|64.71|65.28|64.58|127
1671341700000|2022-12-18 05:35:00|65.33|64.63|65.34|64.64|65.39|64.69|65.3|64.6|80
1671342000000|2022-12-18 05:40:00|65.35|64.65|65.37|64.67|65.37|64.67|65.33|64.63|54
1671342300000|2022-12-18 05:45:00|65.38|64.68|65.45|64.75|65.47|64.77|65.37|64.67|105
1671342600000|2022-12-18 05:50:00|65.46|64.76|65.4|64.7|65.5|64.8|65.39|64.69|95
1671342900000|2022-12-18 05:55:00|65.41|64.71|65.44|64.74|65.45|64.75|65.39|64.69|42
1671343200000|2022-12-18 06:00:00|65.43|64.73|65.37|64.67|65.44|64.74|65.37|64.67|84
1671343500000|2022-12-18 06:05:00|65.38|64.68|65.35|64.65|65.38|64.68|65.33|64.63|91
1671343800000|2022-12-18 06:10:00|65.34|64.64|65.36|64.66|65.36|64.66|65.28|64.58|134
1671344100000|2022-12-18 06:15:00|65.35|64.65|65.32|64.62|65.38|64.68|65.29|64.59|127
1671344400000|2022-12-18 06:20:00|65.34|64.64|65.38|64.68|65.41|64.71|65.33|64.63|44
1671344700000|2022-12-18 06:25:00|65.37|64.67|65.23|64.53|65.38|64.68|65.19|64.49|136
1671345000000|2022-12-18 06:30:00|65.24|64.54|65.18|64.48|65.3|64.6|65.11|64.41|118
1671345300000|2022-12-18 06:35:00|65.21|64.51|65.16|64.46|65.25|64.55|65.15|64.45|134
1671345600000|2022-12-18 06:40:00|65.17|64.47|65.14|64.44|65.19|64.49|65.13|64.43|134
1671345900000|2022-12-18 06:45:00|65.15|64.45|65.22|64.52|65.22|64.52|65.14|64.44|74
1671346200000|2022-12-18 06:50:00|65.23|64.53|65.3|64.6|65.31|64.61|65.21|64.51|124
1671346500000|2022-12-18 06:55:00|65.29|64.59|65.32|64.62|65.33|64.63|65.26|64.56|164
1671346800000|2022-12-18 07:00:00|65.33|64.63|65.34|64.64|65.35|64.65|65.31|64.61|82
1671347100000|2022-12-18 07:05:00|65.33|64.63|65.29|64.59|65.35|64.65|65.29|64.59|95
1671347400000|2022-12-18 07:10:00|65.3|64.6|65.28|64.58|65.32|64.62|65.27|64.57|80
1671347700000|2022-12-18 07:15:00|65.27|64.57|65.19|64.49|65.28|64.58|65.19|64.49|103
1671348000000|2022-12-18 07:20:00|65.2|64.5|65.24|64.54|65.25|64.55|65.19|64.49|98
1671348300000|2022-12-18 07:25:00|65.25|64.55|65.21|64.51|65.25|64.55|65.2|64.5|75
1671348600000|2022-12-18 07:30:00|65.2|64.5|65.24|64.54|65.24|64.54|65.18|64.48|135
1671348900000|2022-12-18 07:35:00|65.23|64.53|65.16|64.46|65.24|64.54|65.15|64.45|103
1671349200000|2022-12-18 07:40:00|65.17|64.47|65.15|64.45|65.19|64.49|65.14|64.44|122
1671349500000|2022-12-18 07:45:00|65.16|64.46|65.01|64.31|65.16|64.46|64.96|64.26|131
1671349800000|2022-12-18 07:50:00|65.02|64.32|64.96|64.26|65.06|64.36|64.96|64.26|63
1671350100000|2022-12-18 07:55:00|64.95|64.25|64.86|64.16|64.97|64.27|64.86|64.16|118
1671350400000|2022-12-18 08:00:00|64.89|64.19|64.95|64.25|65.05|64.35|64.86|64.16|158
1671350700000|2022-12-18 08:05:00|64.96|64.26|65.04|64.34|65.06|64.36|64.95|64.25|141
1671351000000|2022-12-18 08:10:00|65.03|64.33|64.91|64.21|65.03|64.33|64.85|64.15|105
1671351300000|2022-12-18 08:15:00|64.9|64.2|64.93|64.23|64.96|64.26|64.86|64.16|94
1671351600000|2022-12-18 08:20:00|64.92|64.22|64.97|64.27|65|64.3|64.88|64.18|141
1671351900000|2022-12-18 08:25:00|64.96|64.26|64.87|64.17|65|64.3|64.86|64.16|114
1671352200000|2022-12-18 08:30:00|64.86|64.16|64.84|64.14|64.94|64.24|64.83|64.13|128
1671352500000|2022-12-18 08:35:00|64.85|64.15|64.81|64.11|64.85|64.15|64.77|64.07|136
1671352800000|2022-12-18 08:40:00|64.82|64.12|64.9|64.2|64.91|64.21|64.82|64.12|89
1671353100000|2022-12-18 08:45:00|64.91|64.21|64.89|64.19|64.91|64.21|64.88|64.18|97
1671353400000|2022-12-18 08:50:00|64.9|64.2|64.9|64.2|64.93|64.23|64.88|64.18|102
1671353700000|2022-12-18 08:55:00|64.91|64.21|64.87|64.17|64.91|64.21|64.86|64.16|32
1671354000000|2022-12-18 09:00:00|64.86|64.16|64.84|64.14|64.86|64.16|64.84|64.14|65
1671354300000|2022-12-18 09:05:00|64.85|64.15|64.71|64.01|64.88|64.18|64.71|64.01|98
1671354600000|2022-12-18 09:10:00|64.73|64.03|64.6|63.9|64.77|64.07|64.6|63.9|156
1671354900000|2022-12-18 09:15:00|64.62|63.92|64.42|63.72|64.67|63.97|64.36|63.66|305
1671355200000|2022-12-18 09:20:00|64.41|63.71|64.06|63.36|64.46|63.76|63.99|63.29|270
1671355500000|2022-12-18 09:25:00|64.05|63.35|63.75|63.05|64.12|63.42|63.63|62.93|415
1671355800000|2022-12-18 09:30:00|63.76|63.06|63.78|63.08|63.92|63.22|63.43|62.73|434
1671356100000|2022-12-18 09:35:00|63.77|63.07|63.66|62.96|63.83|63.13|63.56|62.86|275
1671356400000|2022-12-18 09:40:00|63.65|62.95|63.91|63.21|63.99|63.29|63.65|62.95|295
1671356700000|2022-12-18 09:45:00|63.9|63.2|63.67|62.97|63.97|63.27|63.62|62.92|314
1671357000000|2022-12-18 09:50:00|63.65|62.95|63.68|62.98|63.72|63.02|63.54|62.84|312
1671357300000|2022-12-18 09:55:00|63.69|62.99|63.7|63|63.75|63.05|63.68|62.98|112
1671357600000|2022-12-18 10:00:00|63.68|62.98|63.62|62.92|63.73|63.03|63.6|62.9|206
1671357900000|2022-12-18 10:05:00|63.61|62.91|63.64|62.94|63.66|62.96|63.59|62.89|89
1671358200000|2022-12-18 10:10:00|63.65|62.95|63.76|63.06|63.89|63.19|63.65|62.95|201
1671358500000|2022-12-18 10:15:00|63.78|63.08|63.7|63|63.8|63.1|63.67|62.97|96
1671358800000|2022-12-18 10:20:00|63.69|62.99|63.85|63.15|63.86|63.16|63.63|62.93|152
1671359100000|2022-12-18 10:25:00|63.86|63.16|63.88|63.18|63.93|63.23|63.78|63.08|159
1671359400000|2022-12-18 10:30:00|63.89|63.19|63.74|63.04|63.89|63.19|63.68|62.98|176
1671359700000|2022-12-18 10:35:00|63.75|63.05|63.74|63.04|63.79|63.09|63.73|63.03|96
1671360000000|2022-12-18 10:40:00|63.75|63.05|63.66|62.96|63.75|63.05|63.58|62.88|121
1671360300000|2022-12-18 10:45:00|63.67|62.97|63.71|63.01|63.72|63.02|63.61|62.91|129
1671360600000|2022-12-18 10:50:00|63.72|63.02|63.71|63.01|63.73|63.03|63.7|63|53
1671360900000|2022-12-18 10:55:00|63.7|63|63.65|62.95|63.7|63|63.61|62.91|88
1671361200000|2022-12-18 11:00:00|63.66|62.96|63.6|62.9|63.67|62.97|63.56|62.86|163
1671361500000|2022-12-18 11:05:00|63.61|62.91|63.57|62.87|63.67|62.97|63.57|62.87|89
1671361800000|2022-12-18 11:10:00|63.58|62.88|63.64|62.94|63.68|62.98|63.51|62.81|135
1671362100000|2022-12-18 11:15:00|63.65|62.95|63.7|63|63.71|63.01|63.56|62.86|113
1671362400000|2022-12-18 11:20:00|63.69|62.99|63.77|63.07|63.78|63.08|63.69|62.99|69
1671362700000|2022-12-18 11:25:00|63.78|63.08|64.16|63.46|64.22|63.52|63.77|63.07|241
1671363000000|2022-12-18 11:30:00|64.17|63.47|64.32|63.62|64.35|63.65|64.03|63.33|217
1671363300000|2022-12-18 11:35:00|64.33|63.63|64.21|63.51|64.35|63.65|64.21|63.51|169
1671363600000|2022-12-18 11:40:00|64.22|63.52|64.31|63.61|64.32|63.62|64.22|63.52|100
1671363900000|2022-12-18 11:45:00|64.3|63.6|64.23|63.53|64.34|63.64|64.2|63.5|139
1671364200000|2022-12-18 11:50:00|64.22|63.52|64.19|63.49|64.28|63.58|64.18|63.48|126
1671364500000|2022-12-18 11:55:00|64.18|63.48|64.19|63.49|64.21|63.51|64.09|63.39|141
1671364800000|2022-12-18 12:00:00|64.2|63.5|64.33|63.63|64.41|63.71|64.19|63.49|131
1671365100000|2022-12-18 12:05:00|64.34|63.64|64.34|63.64|64.39|63.69|64.28|63.58|186
1671365400000|2022-12-18 12:10:00|64.33|63.63|64.19|63.49|64.38|63.68|64.13|63.43|130
1671365700000|2022-12-18 12:15:00|64.2|63.5|64.3|63.6|64.3|63.6|64.2|63.5|209
1671366000000|2022-12-18 12:20:00|64.28|63.58|64.3|63.6|64.34|63.64|64.28|63.58|81
1671366300000|2022-12-18 12:25:00|64.29|63.59|64.33|63.63|64.34|63.64|64.25|63.55|126
1671366600000|2022-12-18 12:30:00|64.34|63.64|64.42|63.72|64.44|63.74|64.31|63.61|150
1671366900000|2022-12-18 12:35:00|64.41|63.71|64.45|63.75|64.46|63.76|64.35|63.65|202
1671367200000|2022-12-18 12:40:00|64.46|63.76|64.81|64.11|64.81|64.11|64.45|63.75|180
1671367500000|2022-12-18 12:45:00|64.79|64.09|64.74|64.04|64.8|64.1|64.67|63.97|216
1671367800000|2022-12-18 12:50:00|64.76|64.06|64.71|64.01|64.85|64.15|64.7|64|205
1671368100000|2022-12-18 12:55:00|64.7|64|64.61|63.91|64.72|64.02|64.6|63.9|134
1671368400000|2022-12-18 13:00:00|64.6|63.9|64.64|63.94|64.73|64.03|64.6|63.9|139
1671368700000|2022-12-18 13:05:00|64.63|63.93|64.61|63.91|64.66|63.96|64.55|63.85|135
1671369000000|2022-12-18 13:10:00|64.6|63.9|64.6|63.9|64.61|63.91|64.53|63.83|84
1671369300000|2022-12-18 13:15:00|64.59|63.89|64.66|63.96|64.68|63.98|64.57|63.87|78
1671369600000|2022-12-18 13:20:00|64.65|63.95|64.7|64|64.75|64.05|64.65|63.95|95
1671369900000|2022-12-18 13:25:00|64.71|64.01|64.69|63.99|64.76|64.06|64.67|63.97|123
1671370200000|2022-12-18 13:30:00|64.68|63.98|64.32|63.62|64.7|64|64.29|63.59|247
1671370500000|2022-12-18 13:35:00|64.33|63.63|64.3|63.6|64.42|63.72|64.29|63.59|310
1671370800000|2022-12-18 13:40:00|64.31|63.61|64.37|63.67|64.38|63.68|64.18|63.48|275
1671371100000|2022-12-18 13:45:00|64.38|63.68|64.26|63.56|64.42|63.72|64.16|63.46|253
1671371400000|2022-12-18 13:50:00|64.27|63.57|64.23|63.53|64.34|63.64|64.18|63.48|234
1671371700000|2022-12-18 13:55:00|64.24|63.54|64.21|63.51|64.26|63.56|64.18|63.48|140
1671372000000|2022-12-18 14:00:00|64.22|63.52|64.01|63.31|64.24|63.54|63.97|63.27|266
1671372300000|2022-12-18 14:05:00|64|63.3|64.13|63.43|64.15|63.45|64|63.3|235
1671372600000|2022-12-18 14:10:00|64.14|63.44|64.21|63.51|64.22|63.52|64.12|63.42|192
1671372900000|2022-12-18 14:15:00|64.22|63.52|64.23|63.53|64.27|63.57|64.21|63.51|156
1671373200000|2022-12-18 14:20:00|64.24|63.54|64|63.3|64.24|63.54|63.89|63.19|287
1671373500000|2022-12-18 14:25:00|63.99|63.29|64.15|63.45|64.18|63.48|63.95|63.25|273
1671373800000|2022-12-18 14:30:00|64.16|63.46|64.04|63.34|64.17|63.47|64.01|63.31|232
1671374100000|2022-12-18 14:35:00|64.05|63.35|64.1|63.4|64.12|63.42|64.03|63.33|141
1671374400000|2022-12-18 14:40:00|64.09|63.39|64.12|63.42|64.13|63.43|64.06|63.36|148
1671374700000|2022-12-18 14:45:00|64.13|63.43|64.08|63.38|64.17|63.47|64.06|63.36|229
1671375000000|2022-12-18 14:50:00|64.07|63.37|63.99|63.29|64.08|63.38|63.93|63.23|278
1671375300000|2022-12-18 14:55:00|63.98|63.28|64|63.3|64.04|63.34|63.96|63.26|148
1671375600000|2022-12-18 15:00:00|63.99|63.29|64.11|63.41|64.11|63.41|63.99|63.29|77
1671375900000|2022-12-18 15:05:00|64.1|63.4|64.08|63.38|64.13|63.43|64.08|63.38|68
1671376200000|2022-12-18 15:10:00|64.07|63.37|64.06|63.36|64.08|63.38|64|63.3|70
1671376500000|2022-12-18 15:15:00|64.08|63.38|64.17|63.47|64.18|63.48|64.05|63.35|100
1671376800000|2022-12-18 15:20:00|64.16|63.46|64.12|63.42|64.17|63.47|64.12|63.42|85
1671377100000|2022-12-18 15:25:00|64.11|63.41|64.12|63.42|64.13|63.43|64.11|63.41|20
1671377400000|2022-12-18 15:30:00|64.11|63.41|64.12|63.42|64.15|63.45|64.11|63.41|92
1671377700000|2022-12-18 15:35:00|64.14|63.44|64.04|63.34|64.14|63.44|64.03|63.33|78
1671378000000|2022-12-18 15:40:00|64.05|63.35|64.05|63.35|64.06|63.36|64.03|63.33|89
1671378300000|2022-12-18 15:45:00|64.06|63.36|64.07|63.37|64.11|63.41|64.05|63.35|135
1671378600000|2022-12-18 15:50:00|64.08|63.38|63.99|63.29|64.08|63.38|63.97|63.27|143
1671378900000|2022-12-18 15:55:00|64|63.3|63.99|63.29|64.03|63.33|63.98|63.28|101
1671379200000|2022-12-18 16:00:00|63.98|63.28|64|63.3|64.02|63.32|63.92|63.22|155
1671379500000|2022-12-18 16:05:00|64.01|63.31|63.96|63.26|64.01|63.31|63.94|63.24|34
1671379800000|2022-12-18 16:10:00|63.95|63.25|64|63.3|64.01|63.31|63.95|63.25|60
1671380100000|2022-12-18 16:15:00|64.01|63.31|64.09|63.39|64.1|63.4|64|63.3|111
1671380400000|2022-12-18 16:20:00|64.07|63.37|64.08|63.38|64.1|63.4|64.06|63.36|148
1671380700000|2022-12-18 16:25:00|64.09|63.39|64.14|63.44|64.15|63.45|64.07|63.37|113
1671381000000|2022-12-18 16:30:00|64.15|63.45|64.08|63.38|64.15|63.45|64.07|63.37|57
1671381300000|2022-12-18 16:35:00|64.07|63.37|64.07|63.37|64.08|63.38|64.07|63.37|11
1671381600000|2022-12-18 16:40:00|64.08|63.38|64.04|63.34|64.09|63.39|64.03|63.33|54
1671381900000|2022-12-18 16:45:00|64.05|63.35|64.03|63.33|64.05|63.35|64.02|63.32|37
1671382200000|2022-12-18 16:50:00|64.02|63.32|64.07|63.37|64.08|63.38|64.02|63.32|32
1671382500000|2022-12-18 16:55:00|64.08|63.38|64.11|63.41|64.13|63.43|64.07|63.37|133
1671382800000|2022-12-18 17:00:00|64.12|63.42|64.17|63.47|64.18|63.48|64.11|63.41|44
1671383100000|2022-12-18 17:05:00|64.18|63.48|64.22|63.52|64.3|63.6|64.17|63.47|119
1671383400000|2022-12-18 17:10:00|64.23|63.53|64.2|63.5|64.29|63.59|64.18|63.48|131
1671383700000|2022-12-18 17:15:00|64.19|63.49|64.25|63.55|64.25|63.55|64.17|63.47|135
1671384000000|2022-12-18 17:20:00|64.24|63.54|64.26|63.56|64.29|63.59|64.24|63.54|50
1671384300000|2022-12-18 17:25:00|64.27|63.57|64.46|63.76|64.47|63.77|64.26|63.56|70
1671384600000|2022-12-18 17:30:00|64.45|63.75|64.57|63.87|64.65|63.95|64.44|63.74|169
1671384900000|2022-12-18 17:35:00|64.56|63.86|64.42|63.72|64.58|63.88|64.42|63.72|100
1671385200000|2022-12-18 17:40:00|64.43|63.73|64.39|63.69|64.43|63.73|64.36|63.66|85
1671385500000|2022-12-18 17:45:00|64.4|63.7|64.43|63.73|64.44|63.74|64.36|63.66|46
1671385800000|2022-12-18 17:50:00|64.45|63.75|64.5|63.8|64.5|63.8|64.41|63.71|52
1671386100000|2022-12-18 17:55:00|64.49|63.79|64.48|63.78|64.54|63.84|64.47|63.77|43
1671386400000|2022-12-18 18:00:00|64.47|63.77|64.99|64.29|65.28|64.58|64.47|63.77|416
1671386700000|2022-12-18 18:05:00|64.98|64.28|65.03|64.33|65.11|64.41|64.73|64.03|393
1671387000000|2022-12-18 18:10:00|65|64.3|65.04|64.34|65.28|64.58|64.99|64.29|305
1671387300000|2022-12-18 18:15:00|65.05|64.35|65.06|64.36|65.2|64.5|65|64.3|297
1671387600000|2022-12-18 18:20:00|65.07|64.37|64.85|64.15|65.07|64.37|64.76|64.06|328
1671387900000|2022-12-18 18:25:00|64.86|64.16|64.77|64.07|64.88|64.18|64.75|64.05|176
1671388200000|2022-12-18 18:30:00|64.78|64.08|64.89|64.19|64.94|64.24|64.78|64.08|150
1671388500000|2022-12-18 18:35:00|64.91|64.21|64.82|64.12|64.92|64.22|64.79|64.09|74
1671388800000|2022-12-18 18:40:00|64.81|64.11|64.84|64.14|64.89|64.19|64.78|64.08|79
1671389100000|2022-12-18 18:45:00|64.85|64.15|64.82|64.12|64.88|64.18|64.78|64.08|95
1671389400000|2022-12-18 18:50:00|64.84|64.14|64.74|64.04|64.85|64.15|64.49|63.79|522
1671389700000|2022-12-18 18:55:00|64.73|64.03|64.94|64.24|64.98|64.28|64.7|64|287
1671390000000|2022-12-18 19:00:00|64.95|64.25|65|64.3|65.09|64.39|64.84|64.14|305
1671390300000|2022-12-18 19:05:00|64.99|64.29|64.97|64.27|65.02|64.32|64.89|64.19|195
1671390600000|2022-12-18 19:10:00|64.96|64.26|64.74|64.04|64.97|64.27|64.72|64.02|218
1671390900000|2022-12-18 19:15:00|64.73|64.03|64.84|64.14|64.85|64.15|64.7|64|166
1671391200000|2022-12-18 19:20:00|64.83|64.13|64.92|64.22|64.95|64.25|64.83|64.13|150
1671391500000|2022-12-18 19:25:00|64.93|64.23|64.86|64.16|64.94|64.24|64.83|64.13|133
1671391800000|2022-12-18 19:30:00|64.87|64.17|64.78|64.08|64.91|64.21|64.77|64.07|125
1671392100000|2022-12-18 19:35:00|64.79|64.09|64.79|64.09|64.82|64.12|64.75|64.05|95
1671392400000|2022-12-18 19:40:00|64.8|64.1|64.88|64.18|64.88|64.18|64.79|64.09|64
1671392700000|2022-12-18 19:45:00|64.87|64.17|64.82|64.12|64.9|64.2|64.73|64.03|161
1671393000000|2022-12-18 19:50:00|64.83|64.13|64.91|64.21|64.94|64.24|64.82|64.12|101
1671393300000|2022-12-18 19:55:00|64.92|64.22|64.91|64.21|64.92|64.22|64.84|64.14|109
1671393600000|2022-12-18 20:00:00|64.9|64.2|65.05|64.35|65.12|64.42|64.85|64.15|236
1671393900000|2022-12-18 20:05:00|65.06|64.36|65.13|64.43|65.18|64.48|65.03|64.33|138
1671394200000|2022-12-18 20:10:00|65.14|64.44|65.08|64.38|65.15|64.45|65.05|64.35|111
1671394500000|2022-12-18 20:15:00|65.07|64.37|65.14|64.44|65.15|64.45|65.03|64.33|121
1671394800000|2022-12-18 20:20:00|65.13|64.43|64.99|64.29|65.15|64.45|64.97|64.27|129
1671395100000|2022-12-18 20:25:00|64.98|64.28|64.97|64.27|65.01|64.31|64.96|64.26|75
1671395400000|2022-12-18 20:30:00|64.98|64.28|64.98|64.28|65.01|64.31|64.94|64.24|85
1671395700000|2022-12-18 20:35:00|64.99|64.29|65.48|63.78|65.55|64.36|64.99|63.78|78
1671396000000|2022-12-18 20:40:00|65.47|63.77|65.47|63.77|65.51|63.81|65.36|63.66|159
1671396300000|2022-12-18 20:45:00|65.48|63.78|65.48|63.78|65.49|63.79|65.44|63.74|74
1671396600000|2022-12-18 20:50:00|65.47|63.77|65.36|63.66|65.51|63.81|65.35|63.65|111
1671396900000|2022-12-18 20:55:00|65.37|63.67|65.36|63.66|65.37|63.67|65.27|63.57|81
1671397200000|2022-12-18 21:00:00|65.35|63.65|65.27|63.57|65.38|63.68|65.25|63.55|32
1671397500000|2022-12-18 21:05:00|65.28|63.58|65.41|63.71|65.42|63.72|65.27|63.57|78
1671397800000|2022-12-18 21:10:00|65.4|63.7|65.36|63.66|65.41|63.71|65.33|63.63|64
1671398100000|2022-12-18 21:15:00|65.35|63.65|65.18|63.48|65.36|63.66|65.1|63.4|168
1671398400000|2022-12-18 21:20:00|65.17|63.47|65.19|63.49|65.21|63.51|65.1|63.4|85
1671398700000|2022-12-18 21:25:00|65.18|63.48|65.13|63.43|65.24|63.54|65.09|63.39|54
1671399000000|2022-12-18 21:30:00|65.14|63.44|65.13|63.43|65.14|63.44|65.08|63.38|36
1671399300000|2022-12-18 21:35:00|65.14|63.44|65.17|63.47|65.22|63.52|65.08|63.38|84
1671399600000|2022-12-18 21:40:00|65.18|63.48|65.2|63.5|65.21|63.51|65.15|63.45|39
1671399900000|2022-12-18 21:45:00|65.19|63.49|65.22|63.52|65.23|63.53|65.18|63.48|49
1671400200000|2022-12-18 21:50:00|65.23|63.53|65.26|63.56|65.26|63.56|65.2|63.5|49
1671400500000|2022-12-18 21:55:00|65.27|63.57|65.17|63.47|65.27|63.57|65.15|63.45|55
1671400800000|2022-12-18 22:00:00|65.18|63.48|64.75|64.05|65.24|64.06|64.67|63.48|84
1671401100000|2022-12-18 22:05:00|64.76|64.06|64.8|64.1|64.89|64.19|64.72|64.02|99
1671401400000|2022-12-18 22:10:00|64.79|64.09|64.89|64.19|64.89|64.19|64.79|64.09|47
1671401700000|2022-12-18 22:15:00|64.88|64.18|64.93|64.23|64.96|64.26|64.88|64.18|32
1671402000000|2022-12-18 22:20:00|64.92|64.22|64.9|64.2|64.93|64.23|64.9|64.2|29
1671402300000|2022-12-18 22:25:00|64.91|64.21|64.94|64.24|64.96|64.26|64.91|64.21|12
1671402600000|2022-12-18 22:30:00|64.93|64.23|64.97|64.27|64.97|64.27|64.93|64.23|24
1671402900000|2022-12-18 22:35:00|64.98|64.28|65.27|64.57|65.37|64.67|64.98|64.28|227
1671403200000|2022-12-18 22:40:00|65.26|64.56|65.15|64.45|65.26|64.56|65.12|64.42|101
1671403500000|2022-12-18 22:45:00|65.16|64.46|64.81|64.11|65.21|64.51|64.65|63.95|206
1671403800000|2022-12-18 22:50:00|64.8|64.1|64.98|64.28|65.12|64.42|64.77|64.07|146
1671404100000|2022-12-18 22:55:00|64.99|64.29|64.96|64.26|65.01|64.31|64.94|64.24|65
1671404400000|2022-12-18 23:00:00|64.97|64.27|65.29|64.59|65.3|64.6|64.93|64.23|147
1671404700000|2022-12-18 23:05:00|65.3|64.6|65.3|64.6|65.34|64.64|65.23|64.53|101
1671405000000|2022-12-18 23:10:00|65.29|64.59|65.45|64.75|65.58|64.88|65.27|64.57|130
1671405300000|2022-12-18 23:15:00|65.46|64.76|65.26|64.56|65.49|64.79|65.25|64.55|174
1671405600000|2022-12-18 23:20:00|65.27|64.57|65.23|64.53|65.32|64.62|65.21|64.51|104
1671405900000|2022-12-18 23:25:00|65.24|64.54|65.23|64.53|65.27|64.57|65.2|64.5|36
1671406200000|2022-12-18 23:30:00|65.22|64.52|65.14|64.44|65.22|64.52|65.14|64.44|78
1671406500000|2022-12-18 23:35:00|65.13|64.43|65.19|64.49|65.19|64.49|65.09|64.39|52
1671406800000|2022-12-18 23:40:00|65.18|64.48|65.15|64.45|65.18|64.48|65.15|64.45|16
1671407100000|2022-12-18 23:45:00|65.14|64.44|65.06|64.36|65.16|64.46|65.02|64.32|57
1671407400000|2022-12-18 23:50:00|65.05|64.35|64.86|64.16|65.05|64.35|64.85|64.15|49
1671407700000|2022-12-18 23:55:00|64.87|64.17|64.77|64.07|64.9|64.2|64.65|63.95|130
1671408000000|2022-12-19 00:00:00|64.78|64.08|64.65|63.95|64.87|64.17|64.65|63.95|79
1671408300000|2022-12-19 00:05:00|64.64|63.94|64.42|63.72|64.65|63.95|64.32|63.62|122
1671408600000|2022-12-19 00:10:00|64.43|63.73|64.56|63.86|64.66|63.96|64.43|63.73|110
1671408900000|2022-12-19 00:15:00|64.57|63.87|64.76|64.06|64.79|64.09|64.5|63.8|102
1671409200000|2022-12-19 00:20:00|64.77|64.07|64.97|64.27|65.08|64.38|64.77|64.07|144
1671409500000|2022-12-19 00:25:00|64.96|64.26|65.23|64.53|65.32|64.62|64.96|64.26|173
1671409800000|2022-12-19 00:30:00|65.24|64.54|65.18|64.48|65.39|64.69|65.13|64.43|202
1671410100000|2022-12-19 00:35:00|65.19|64.49|65.08|64.38|65.21|64.51|64.98|64.28|151
1671410400000|2022-12-19 00:40:00|65.07|64.37|64.97|64.27|65.08|64.38|64.94|64.24|91
1671410700000|2022-12-19 00:45:00|64.98|64.28|64.89|64.19|65|64.3|64.87|64.17|80
1671411000000|2022-12-19 00:50:00|64.88|64.18|65.02|64.32|65.07|64.37|64.88|64.18|91
1671411300000|2022-12-19 00:55:00|65.01|64.31|65.04|64.34|65.05|64.35|64.95|64.25|76
1671411600000|2022-12-19 01:00:00|65.03|64.33|64.96|64.26|65.07|64.37|64.94|64.24|106
1671411900000|2022-12-19 01:05:00|64.97|64.27|64.85|64.15|64.99|64.29|64.85|64.15|118
1671412200000|2022-12-19 01:10:00|64.84|64.14|64.87|64.17|64.92|64.22|64.8|64.1|129
1671412500000|2022-12-19 01:15:00|64.88|64.18|65.09|64.39|65.14|64.44|64.87|64.17|154
1671412800000|2022-12-19 01:20:00|65.08|64.38|65.15|64.45|65.17|64.47|65.01|64.31|147
1671413100000|2022-12-19 01:25:00|65.16|64.46|65.06|64.36|65.22|64.52|65.01|64.31|178
1671413400000|2022-12-19 01:30:00|65.07|64.37|65.06|64.36|65.13|64.43|65.03|64.33|133
1671413700000|2022-12-19 01:35:00|65.07|64.37|65.09|64.39|65.1|64.4|65.05|64.35|65
1671414000000|2022-12-19 01:40:00|65.1|64.4|65.05|64.35|65.12|64.42|65.02|64.32|137
1671414300000|2022-12-19 01:45:00|65.04|64.34|65.17|64.47|65.2|64.5|65.04|64.34|104
1671414600000|2022-12-19 01:50:00|65.16|64.46|65.01|64.31|65.17|64.47|64.99|64.29|122
1671414900000|2022-12-19 01:55:00|65|64.3|65|64.3|65.02|64.32|64.95|64.25|64
1671415200000|2022-12-19 02:00:00|64.99|64.29|64.98|64.28|65.03|64.33|64.97|64.27|39
1671415500000|2022-12-19 02:05:00|64.99|64.29|64.83|64.13|64.99|64.29|64.81|64.11|101
1671415800000|2022-12-19 02:10:00|64.82|64.12|64.84|64.14|64.9|64.2|64.8|64.1|73
1671416100000|2022-12-19 02:15:00|64.83|64.13|64.82|64.12|64.85|64.15|64.8|64.1|66
1671416400000|2022-12-19 02:20:00|64.81|64.11|64.84|64.14|64.88|64.18|64.73|64.03|95
1671416700000|2022-12-19 02:25:00|64.83|64.13|64.62|63.92|64.84|64.14|64.61|63.91|160
1671417000000|2022-12-19 02:30:00|64.61|63.91|64.26|63.56|64.61|63.91|64.13|63.43|179
1671417300000|2022-12-19 02:35:00|64.24|63.54|64.06|63.36|64.3|63.6|63.94|63.24|350
1671417600000|2022-12-19 02:40:00|64.05|63.35|64.35|63.65|64.37|63.67|64.03|63.33|242
1671417900000|2022-12-19 02:45:00|64.34|63.64|64.51|63.81|64.55|63.85|64.29|63.59|163
1671418200000|2022-12-19 02:50:00|64.49|63.79|64.31|63.61|64.55|63.85|64.27|63.57|167
1671418500000|2022-12-19 02:55:00|64.32|63.62|64.2|63.5|64.4|63.7|64.14|63.44|208
1671418800000|2022-12-19 03:00:00|64.21|63.51|63.96|63.26|64.26|63.56|63.93|63.23|291
1671419100000|2022-12-19 03:05:00|63.97|63.27|64.05|63.35|64.16|63.46|63.68|62.98|412
1671419400000|2022-12-19 03:10:00|64.07|63.37|64.22|63.52|64.25|63.55|64.03|63.33|255
1671419700000|2022-12-19 03:15:00|64.21|63.51|64.26|63.56|64.27|63.57|64.06|63.36|180
1671420000000|2022-12-19 03:20:00|64.25|63.55|64.2|63.5|64.33|63.63|64.2|63.5|132
1671420300000|2022-12-19 03:25:00|64.19|63.49|64.07|63.37|64.19|63.49|64.05|63.35|129
1671420600000|2022-12-19 03:30:00|64.08|63.38|64.02|63.32|64.14|63.44|64.01|63.31|127
1671420900000|2022-12-19 03:35:00|64.01|63.31|63.78|63.08|64.01|63.31|63.64|62.94|216
1671421200000|2022-12-19 03:40:00|63.77|63.07|62.78|62.08|63.78|63.08|61.93|61.23|532
1671421500000|2022-12-19 03:45:00|62.8|62.1|62.87|62.17|63.11|62.41|62.47|61.77|502
1671421800000|2022-12-19 03:50:00|62.88|62.18|63.05|62.35|63.08|62.38|62.78|62.08|284
1671422100000|2022-12-19 03:55:00|63.06|62.36|63.01|62.31|63.17|62.47|62.96|62.26|259
1671422400000|2022-12-19 04:00:00|63.02|62.32|62.79|62.09|63.03|62.33|62.74|62.04|280
1671422700000|2022-12-19 04:05:00|62.78|62.08|63.04|62.34|63.05|62.35|62.78|62.08|141
1671423000000|2022-12-19 04:10:00|63.05|62.35|62.95|62.25|63.12|62.42|62.95|62.25|135
1671423300000|2022-12-19 04:15:00|62.94|62.24|62.87|62.17|63.07|62.37|62.87|62.17|175
1671423600000|2022-12-19 04:20:00|62.89|62.19|63.16|62.46|63.23|62.53|62.89|62.19|246
1671423900000|2022-12-19 04:25:00|63.15|62.45|63.18|62.48|63.19|62.49|63.12|62.42|106
1671424200000|2022-12-19 04:30:00|63.19|62.49|63.14|62.44|63.19|62.49|63.06|62.36|119
1671424500000|2022-12-19 04:35:00|63.13|62.43|63.12|62.42|63.14|62.44|63|62.3|171
1671424800000|2022-12-19 04:40:00|63.11|62.41|63.17|62.47|63.19|62.49|63.08|62.38|140
1671425100000|2022-12-19 04:45:00|63.16|62.46|63.09|62.39|63.29|62.59|63.09|62.39|201
1671425400000|2022-12-19 04:50:00|63.08|62.38|63.07|62.37|63.2|62.5|63.03|62.33|144
1671425700000|2022-12-19 04:55:00|63.08|62.38|63.14|62.44|63.19|62.49|63.04|62.34|143
1671426000000|2022-12-19 05:00:00|63.15|62.45|63.12|62.42|63.19|62.49|63.11|62.41|80
1671426300000|2022-12-19 05:05:00|63.13|62.43|63.05|62.35|63.16|62.46|63.04|62.34|93
1671426600000|2022-12-19 05:10:00|63.06|62.36|63.01|62.31|63.06|62.36|62.96|62.26|70
1671426900000|2022-12-19 05:15:00|63.02|62.32|62.92|62.22|63.03|62.33|62.9|62.2|103
1671427200000|2022-12-19 05:20:00|62.93|62.23|63.02|62.32|63.03|62.33|62.93|62.23|90
1671427500000|2022-12-19 05:25:00|63.03|62.33|63.12|62.42|63.17|62.47|63.02|62.32|95
1671427800000|2022-12-19 05:30:00|63.1|62.4|62.98|62.28|63.17|62.47|62.97|62.27|122
1671428100000|2022-12-19 05:35:00|62.99|62.29|62.98|62.28|63|62.3|62.92|62.22|106
1671428400000|2022-12-19 05:40:00|62.97|62.27|62.93|62.23|62.97|62.27|62.81|62.11|160
1671428700000|2022-12-19 05:45:00|62.91|62.21|63.1|62.4|63.14|62.44|62.87|62.17|135
1671429000000|2022-12-19 05:50:00|63.11|62.41|63|62.3|63.14|62.44|62.99|62.29|102
1671429300000|2022-12-19 05:55:00|62.99|62.29|63.02|62.32|63.03|62.33|62.95|62.25|65
1671429600000|2022-12-19 06:00:00|63.01|62.31|63.13|62.43|63.17|62.47|62.95|62.25|171
1671429900000|2022-12-19 06:05:00|63.14|62.44|63.07|62.37|63.19|62.49|63.06|62.36|145
1671430200000|2022-12-19 06:10:00|63.06|62.36|63.21|62.51|63.22|62.52|63.06|62.36|88
1671430500000|2022-12-19 06:15:00|63.22|62.52|63.31|62.61|63.34|62.64|63.2|62.5|145
1671430800000|2022-12-19 06:20:00|63.32|62.62|63.24|62.54|63.32|62.62|63.18|62.48|122
1671431100000|2022-12-19 06:25:00|63.23|62.53|63.28|62.58|63.29|62.59|63.19|62.49|81
1671431400000|2022-12-19 06:30:00|63.29|62.59|63.28|62.58|63.38|62.68|63.26|62.56|107
1671431700000|2022-12-19 06:35:00|63.29|62.59|63.3|62.6|63.45|62.75|63.28|62.58|155
1671432000000|2022-12-19 06:40:00|63.29|62.59|63.19|62.49|63.33|62.63|63.09|62.39|160
1671432300000|2022-12-19 06:45:00|63.2|62.5|63.31|62.61|63.32|62.62|63.2|62.5|123
1671432600000|2022-12-19 06:50:00|63.3|62.6|63.31|62.61|63.41|62.71|63.25|62.55|113
1671432900000|2022-12-19 06:55:00|63.32|62.62|63.4|62.7|63.47|62.77|63.31|62.61|117
1671433200000|2022-12-19 07:00:00|63.41|62.71|63.44|62.74|63.5|62.8|63.37|62.67|98
1671433500000|2022-12-19 07:05:00|63.42|62.72|63.48|62.78|63.51|62.81|63.4|62.7|74
1671433800000|2022-12-19 07:10:00|63.47|62.77|63.48|62.78|63.49|62.79|63.42|62.72|69
1671434100000|2022-12-19 07:15:00|63.49|62.79|63.37|62.67|63.49|62.79|63.35|62.65|133
1671434400000|2022-12-19 07:20:00|63.38|62.68|63.41|62.71|63.45|62.75|63.32|62.62|93
1671434700000|2022-12-19 07:25:00|63.42|62.72|63.39|62.69|63.43|62.73|63.34|62.64|64
1671435000000|2022-12-19 07:30:00|63.38|62.68|63.31|62.61|63.42|62.72|63.24|62.54|163
1671435300000|2022-12-19 07:35:00|63.3|62.6|63.26|62.56|63.32|62.62|63.24|62.54|118
1671435600000|2022-12-19 07:40:00|63.27|62.57|63.35|62.65|63.37|62.67|63.24|62.54|124
1671435900000|2022-12-19 07:45:00|63.34|62.64|63.22|62.52|63.35|62.65|63.16|62.46|111
1671436200000|2022-12-19 07:50:00|63.23|62.53|63.27|62.57|63.28|62.58|63.14|62.44|185
1671436500000|2022-12-19 07:55:00|63.26|62.56|63.4|62.7|63.46|62.76|63.23|62.53|121
1671436800000|2022-12-19 08:00:00|63.39|62.69|63.45|62.75|63.61|62.91|63.39|62.69|227
1671437100000|2022-12-19 08:05:00|63.44|62.74|63.42|62.72|63.55|62.85|63.4|62.7|164
1671437400000|2022-12-19 08:10:00|63.41|62.71|63.52|62.82|63.56|62.86|63.41|62.71|124
1671437700000|2022-12-19 08:15:00|63.53|62.83|63.61|62.91|63.62|62.92|63.37|62.67|148
1671438000000|2022-12-19 08:20:00|63.62|62.92|63.67|62.97|63.69|62.99|63.58|62.88|149
1671438300000|2022-12-19 08:25:00|63.66|62.96|63.63|62.93|63.69|62.99|63.57|62.87|157
1671438600000|2022-12-19 08:30:00|63.64|62.94|63.47|62.77|63.67|62.97|63.47|62.77|122
1671438900000|2022-12-19 08:35:00|63.48|62.78|63.58|62.88|63.59|62.89|63.47|62.77|100
1671439200000|2022-12-19 08:40:00|63.57|62.87|63.61|62.91|63.64|62.94|63.54|62.84|148
1671439500000|2022-12-19 08:45:00|63.62|62.92|63.61|62.91|63.63|62.93|63.56|62.86|102
1671439800000|2022-12-19 08:50:00|63.62|62.92|63.75|63.05|63.81|63.11|63.61|62.91|173
1671440100000|2022-12-19 08:55:00|63.74|63.04|63.82|63.12|63.82|63.12|63.74|63.04|106
1671440400000|2022-12-19 09:00:00|63.83|63.13|63.74|63.04|63.85|63.15|63.74|63.04|131
1671440700000|2022-12-19 09:05:00|63.75|63.05|63.73|63.03|63.76|63.06|63.71|63.01|72
1671441000000|2022-12-19 09:10:00|63.76|63.06|63.82|63.12|63.84|63.14|63.73|63.03|91
1671441300000|2022-12-19 09:15:00|63.83|63.13|63.98|63.28|64.04|63.34|63.81|63.11|214
1671441600000|2022-12-19 09:20:00|63.97|63.27|63.81|63.11|64.05|63.35|63.79|63.09|151
1671441900000|2022-12-19 09:25:00|63.8|63.1|63.9|63.2|63.9|63.2|63.78|63.08|135
1671442200000|2022-12-19 09:30:00|63.89|63.19|63.89|63.19|63.94|63.24|63.81|63.11|121
1671442500000|2022-12-19 09:35:00|63.88|63.18|63.8|63.1|63.92|63.22|63.8|63.1|101
1671442800000|2022-12-19 09:40:00|63.81|63.11|63.84|63.14|63.84|63.14|63.73|63.03|128
1671443100000|2022-12-19 09:45:00|63.83|63.13|63.86|63.16|63.9|63.2|63.82|63.12|63
1671443400000|2022-12-19 09:50:00|63.85|63.15|63.8|63.1|63.86|63.16|63.78|63.08|71
1671443700000|2022-12-19 09:55:00|63.81|63.11|63.85|63.15|63.9|63.2|63.81|63.11|60
1671444000000|2022-12-19 10:00:00|63.86|63.16|63.91|63.21|63.94|63.24|63.86|63.16|57
1671444300000|2022-12-19 10:05:00|63.9|63.2|63.82|63.12|63.94|63.24|63.81|63.11|106
1671444600000|2022-12-19 10:10:00|63.81|63.11|63.92|63.22|63.93|63.23|63.81|63.11|72
1671444900000|2022-12-19 10:15:00|63.91|63.21|64.12|63.42|64.18|63.48|63.91|63.21|217
1671445200000|2022-12-19 10:20:00|64.13|63.43|64.17|63.47|64.29|63.59|64.1|63.4|138
1671445500000|2022-12-19 10:25:00|64.18|63.48|64.07|63.37|64.18|63.48|64.02|63.32|147
1671445800000|2022-12-19 10:30:00|64.08|63.38|64.02|63.32|64.1|63.4|64.01|63.31|98
1671446100000|2022-12-19 10:35:00|64.03|63.33|64.15|63.45|64.17|63.47|64|63.3|66
1671446400000|2022-12-19 10:40:00|64.16|63.46|64.08|63.38|64.16|63.46|64.05|63.35|67
1671446700000|2022-12-19 10:45:00|64.07|63.37|64.07|63.37|64.09|63.39|64.01|63.31|99
1671447000000|2022-12-19 10:50:00|64.06|63.36|64.09|63.39|64.1|63.4|63.99|63.29|60
1671447300000|2022-12-19 10:55:00|64.07|63.37|64.18|63.48|64.19|63.49|64.06|63.36|136
1671447600000|2022-12-19 11:00:00|64.19|63.49|64.09|63.39|64.23|63.53|64.06|63.36|122
1671447900000|2022-12-19 11:05:00|64.08|63.38|64.04|63.34|64.11|63.41|63.98|63.28|79
1671448200000|2022-12-19 11:10:00|64.03|63.33|64.04|63.34|64.14|63.44|63.94|63.24|144
1671448500000|2022-12-19 11:15:00|64.05|63.35|63.94|63.24|64.05|63.35|63.88|63.18|151
1671448800000|2022-12-19 11:20:00|63.95|63.25|63.91|63.21|64.04|63.34|63.88|63.18|158
1671449100000|2022-12-19 11:25:00|63.92|63.22|63.85|63.15|63.96|63.26|63.81|63.11|204
1671449400000|2022-12-19 11:30:00|63.84|63.14|63.99|63.29|64.02|63.32|63.83|63.13|156
1671449700000|2022-12-19 11:35:00|63.98|63.28|64.03|63.33|64.04|63.34|63.97|63.27|92
1671450000000|2022-12-19 11:40:00|64.04|63.34|64.02|63.32|64.05|63.35|63.99|63.29|38
1671450300000|2022-12-19 11:45:00|64.03|63.33|63.85|63.15|64.03|63.33|63.83|63.13|144
1671450600000|2022-12-19 11:50:00|63.87|63.17|63.85|63.15|63.94|63.24|63.84|63.14|101
1671450900000|2022-12-19 11:55:00|63.84|63.14|63.9|63.2|63.9|63.2|63.84|63.14|46
1671451200000|2022-12-19 12:00:00|63.91|63.21|63.79|63.09|63.92|63.22|63.79|63.09|74
1671451500000|2022-12-19 12:05:00|63.78|63.08|63.79|63.09|63.85|63.15|63.74|63.04|122
1671451800000|2022-12-19 12:10:00|63.78|63.08|63.85|63.15|63.86|63.16|63.78|63.08|49
1671452100000|2022-12-19 12:15:00|63.84|63.14|63.93|63.23|63.93|63.23|63.81|63.11|65
1671452400000|2022-12-19 12:20:00|63.92|63.22|63.85|63.15|63.95|63.25|63.85|63.15|76
1671452700000|2022-12-19 12:25:00|63.86|63.16|63.73|63.03|63.89|63.19|63.73|63.03|90
1671453000000|2022-12-19 12:30:00|63.72|63.02|63.7|63|63.77|63.07|63.65|62.95|91
1671453300000|2022-12-19 12:35:00|63.71|63.01|63.96|63.26|63.97|63.27|63.71|63.01|141
1671453600000|2022-12-19 12:40:00|63.95|63.25|63.92|63.22|64.05|63.35|63.84|63.14|127
1671453900000|2022-12-19 12:45:00|63.91|63.21|64.01|63.31|64.03|63.33|63.86|63.16|108
1671454200000|2022-12-19 12:50:00|64|63.3|63.94|63.24|64.03|63.33|63.93|63.23|127
1671454500000|2022-12-19 12:55:00|63.95|63.25|64.01|63.31|64.04|63.34|63.92|63.22|143
1671454800000|2022-12-19 13:00:00|64.02|63.32|64.11|63.41|64.21|63.51|64|63.3|238
1671455100000|2022-12-19 13:05:00|64.1|63.4|63.94|63.24|64.11|63.41|63.94|63.24|158
1671455400000|2022-12-19 13:10:00|63.95|63.25|63.99|63.29|64|63.3|63.9|63.2|101
1671455700000|2022-12-19 13:15:00|64|63.3|63.87|63.17|64|63.3|63.86|63.16|158
1671456000000|2022-12-19 13:20:00|63.86|63.16|63.83|63.13|63.94|63.24|63.81|63.11|152
1671456300000|2022-12-19 13:25:00|63.82|63.12|63.71|63.01|63.83|63.13|63.65|62.95|198
1671456600000|2022-12-19 13:30:00|63.7|63|63.79|63.09|63.86|63.16|63.69|62.99|122
1671456900000|2022-12-19 13:35:00|63.78|63.08|63.73|63.03|63.8|63.1|63.6|62.9|132
1671457200000|2022-12-19 13:40:00|63.72|63.02|63.71|63.01|63.77|63.07|63.7|63|81
1671457500000|2022-12-19 13:45:00|63.72|63.02|63.81|63.11|63.82|63.12|63.69|62.99|119
1671457800000|2022-12-19 13:50:00|63.82|63.12|63.86|63.16|63.92|63.22|63.79|63.09|149
1671458100000|2022-12-19 13:55:00|63.85|63.15|63.72|63.02|63.86|63.16|63.69|62.99|120
1671458400000|2022-12-19 14:00:00|63.71|63.01|63.68|62.98|63.76|63.06|63.6|62.9|137
1671458700000|2022-12-19 14:05:00|63.69|62.99|63.51|62.81|63.7|63|63.25|62.55|302
1671459000000|2022-12-19 14:10:00|63.5|62.8|63.49|62.79|63.54|62.84|63.37|62.67|167
1671459300000|2022-12-19 14:15:00|63.5|62.8|63.63|62.93|63.68|62.98|63.42|62.72|129
1671459600000|2022-12-19 14:20:00|63.64|62.94|63.75|63.05|63.76|63.06|63.61|62.91|123
1671459900000|2022-12-19 14:25:00|63.74|63.04|63.76|63.06|63.82|63.12|63.69|62.99|157
1671460200000|2022-12-19 14:30:00|63.77|63.07|63.6|62.9|63.8|63.1|63.56|62.86|275
1671460500000|2022-12-19 14:35:00|63.61|62.91|64.03|63.33|64.13|63.43|63.59|62.89|272
1671460800000|2022-12-19 14:40:00|64.01|63.31|63.76|63.06|64.07|63.37|63.74|63.04|308
1671461100000|2022-12-19 14:45:00|63.77|63.07|63.6|62.9|63.78|63.08|63.43|62.73|319
1671461400000|2022-12-19 14:50:00|63.59|62.89|63.63|62.93|63.67|62.97|63.55|62.85|207
1671461700000|2022-12-19 14:55:00|63.64|62.94|63.77|63.07|63.93|63.23|63.62|62.92|216
1671462000000|2022-12-19 15:00:00|63.78|63.08|63.65|62.95|63.84|63.14|63.49|62.79|319
1671462300000|2022-12-19 15:05:00|63.64|62.94|63.7|63|63.7|63|63.49|62.79|254
1671462600000|2022-12-19 15:10:00|63.71|63.01|63.71|63.01|63.77|63.07|63.66|62.96|217
1671462900000|2022-12-19 15:15:00|63.72|63.02|63.75|63.05|63.8|63.1|63.7|63|148
1671463200000|2022-12-19 15:20:00|63.76|63.06|63.85|63.15|63.93|63.23|63.74|63.04|245
1671463500000|2022-12-19 15:25:00|63.86|63.16|63.83|63.13|63.91|63.21|63.71|63.01|199
1671463800000|2022-12-19 15:30:00|63.82|63.12|63.73|63.03|63.83|63.13|63.66|62.96|167
1671464100000|2022-12-19 15:35:00|63.74|63.04|63.7|63|63.78|63.08|63.68|62.98|147
1671464400000|2022-12-19 15:40:00|63.69|62.99|63.74|63.04|63.76|63.06|63.67|62.97|97
1671464700000|2022-12-19 15:45:00|63.73|63.03|63.79|63.09|63.81|63.11|63.7|63|122
1671465000000|2022-12-19 15:50:00|63.8|63.1|63.52|62.82|63.8|63.1|63.5|62.8|221
1671465300000|2022-12-19 15:55:00|63.53|62.83|63.52|62.82|63.56|62.86|63.47|62.77|251
1671465600000|2022-12-19 16:00:00|63.51|62.81|63.53|62.83|63.55|62.85|63.4|62.7|209
1671465900000|2022-12-19 16:05:00|63.52|62.82|63.38|62.68|63.55|62.85|63.35|62.65|245
1671466200000|2022-12-19 16:10:00|63.37|62.67|63.46|62.76|63.5|62.8|63.36|62.66|194
1671466500000|2022-12-19 16:15:00|63.45|62.75|63.4|62.7|63.53|62.83|63.33|62.63|317
1671466800000|2022-12-19 16:20:00|63.41|62.71|63.11|62.41|63.43|62.73|62.81|62.11|384
1671467100000|2022-12-19 16:25:00|63.1|62.4|62.97|62.27|63.22|62.52|62.8|62.1|462
1671467400000|2022-12-19 16:30:00|62.98|62.28|62.73|62.03|63|62.3|62.51|61.81|402
1671467700000|2022-12-19 16:35:00|62.72|62.02|62.54|61.84|62.74|62.04|62.35|61.65|445
1671468000000|2022-12-19 16:40:00|62.52|61.82|62.78|62.08|62.8|62.1|62.52|61.82|294
1671468300000|2022-12-19 16:45:00|62.77|62.07|62.78|62.08|62.91|62.21|62.71|62.01|198
1671468600000|2022-12-19 16:50:00|62.77|62.07|62.78|62.08|62.81|62.11|62.67|61.97|241
1671468900000|2022-12-19 16:55:00|62.77|62.07|62.74|62.04|62.78|62.08|62.65|61.95|165
1671469200000|2022-12-19 17:00:00|62.73|62.03|62.77|62.07|62.81|62.11|62.63|61.93|260
1671469500000|2022-12-19 17:05:00|62.76|62.06|62.72|62.02|62.8|62.1|62.71|62.01|145
1671469800000|2022-12-19 17:10:00|62.71|62.01|62.7|62|62.72|62.02|62.57|61.87|176
1671470100000|2022-12-19 17:15:00|62.69|61.99|62.61|61.91|62.73|62.03|62.48|61.78|276
1671470400000|2022-12-19 17:20:00|62.62|61.92|62.64|61.94|62.68|61.98|62.48|61.78|249
1671470700000|2022-12-19 17:25:00|62.63|61.93|62.46|61.76|62.79|62.09|62.4|61.7|292
1671471000000|2022-12-19 17:30:00|62.47|61.77|62.17|61.47|62.58|61.88|61.97|61.27|491
1671471300000|2022-12-19 17:35:00|62.16|61.46|62.16|61.46|62.36|61.66|62.12|61.42|408
1671471600000|2022-12-19 17:40:00|62.15|61.45|62.4|61.7|62.42|61.72|62.06|61.36|308
1671471900000|2022-12-19 17:45:00|62.39|61.69|62.75|62.05|62.81|62.11|62.39|61.69|291
1671472200000|2022-12-19 17:50:00|62.76|62.06|62.77|62.07|62.86|62.16|62.72|62.02|206
1671472500000|2022-12-19 17:55:00|62.76|62.06|62.73|62.03|62.81|62.11|62.66|61.96|178
1671472800000|2022-12-19 18:00:00|62.72|62.02|62.76|62.06|62.8|62.1|62.6|61.9|216
1671473100000|2022-12-19 18:05:00|62.75|62.05|62.7|62|62.78|62.08|62.65|61.95|102
1671473400000|2022-12-19 18:10:00|62.69|61.99|62.81|62.11|62.88|62.18|62.68|61.98|192
1671473700000|2022-12-19 18:15:00|62.82|62.12|62.78|62.08|62.84|62.14|62.71|62.01|135
1671474000000|2022-12-19 18:20:00|62.79|62.09|62.72|62.02|62.88|62.18|62.69|61.99|233
1671474300000|2022-12-19 18:25:00|62.71|62.01|62.72|62.02|62.88|62.18|62.68|61.98|336
1671474600000|2022-12-19 18:30:00|62.71|62.01|62.68|61.98|62.75|62.05|62.63|61.93|234
1671474900000|2022-12-19 18:35:00|62.67|61.97|62.53|61.83|62.69|61.99|62.46|61.76|216
1671475200000|2022-12-19 18:40:00|62.52|61.82|62.55|61.85|62.64|61.94|62.45|61.75|277
1671475500000|2022-12-19 18:45:00|62.54|61.84|62.52|61.82|62.56|61.86|62.37|61.67|273
1671475800000|2022-12-19 18:50:00|62.53|61.83|62.03|61.33|62.62|61.92|62.02|61.32|311
1671476100000|2022-12-19 18:55:00|62.02|61.32|62.13|61.43|62.3|61.6|61.99|61.29|475
1671476400000|2022-12-19 19:00:00|62.12|61.42|62.1|61.4|62.34|61.64|62.06|61.36|374
1671476700000|2022-12-19 19:05:00|62.09|61.39|62.52|61.82|62.54|61.84|62.04|61.34|356
1671477000000|2022-12-19 19:10:00|62.51|61.81|62.39|61.69|62.55|61.85|62.35|61.65|199
1671477300000|2022-12-19 19:15:00|62.4|61.7|62.41|61.71|62.46|61.76|62.24|61.54|247
1671477600000|2022-12-19 19:20:00|62.39|61.69|62.39|61.69|62.52|61.82|62.37|61.67|179
1671477900000|2022-12-19 19:25:00|62.38|61.68|62.44|61.74|62.56|61.86|62.37|61.67|163
1671478200000|2022-12-19 19:30:00|62.45|61.75|62.58|61.88|62.6|61.9|62.38|61.68|179
1671478500000|2022-12-19 19:35:00|62.59|61.89|62.59|61.89|62.65|61.95|62.52|61.82|182
1671478800000|2022-12-19 19:40:00|62.58|61.88|62.61|61.91|62.61|61.91|62.53|61.83|125
1671479100000|2022-12-19 19:45:00|62.62|61.92|62.8|62.1|62.9|62.2|62.6|61.9|305
1671479400000|2022-12-19 19:50:00|62.79|62.09|62.67|61.97|62.81|62.11|62.58|61.88|282
1671479700000|2022-12-19 19:55:00|62.66|61.96|62.64|61.94|62.75|62.05|62.58|61.88|250
1671480000000|2022-12-19 20:00:00|62.63|61.93|62.84|62.14|62.92|62.22|62.63|61.93|284
1671480300000|2022-12-19 20:05:00|62.83|62.13|62.93|62.23|62.95|62.25|62.78|62.08|174
1671480600000|2022-12-19 20:10:00|62.92|62.22|62.88|62.18|62.95|62.25|62.84|62.14|201
1671480900000|2022-12-19 20:15:00|62.89|62.19|62.86|62.16|62.92|62.22|62.81|62.11|151
1671481200000|2022-12-19 20:20:00|62.85|62.15|62.78|62.08|62.96|62.26|62.78|62.08|176
1671481500000|2022-12-19 20:25:00|62.79|62.09|62.83|62.13|62.89|62.19|62.79|62.09|141
1671481800000|2022-12-19 20:30:00|62.82|62.12|62.9|62.2|62.91|62.21|62.81|62.11|83
1671482100000|2022-12-19 20:35:00|62.89|62.19|62.92|62.22|63.02|62.32|62.89|62.19|111
1671482400000|2022-12-19 20:40:00|62.91|62.21|63|62.3|63.02|62.32|62.91|62.21|95
1671482700000|2022-12-19 20:45:00|63.01|62.31|62.93|62.23|63.08|62.38|62.89|62.19|140
1671483000000|2022-12-19 20:50:00|62.94|62.24|63.12|62.42|63.13|62.43|62.93|62.23|152
1671483300000|2022-12-19 20:55:00|63.13|62.43|63.17|62.47|63.23|62.53|63.12|62.42|90
1671483600000|2022-12-19 21:00:00|63.16|62.46|63.25|62.55|63.27|62.57|63.15|62.45|112
1671483900000|2022-12-19 21:05:00|63.24|62.54|63.2|62.5|63.24|62.54|63.12|62.42|103
1671484200000|2022-12-19 21:10:00|63.21|62.51|63.24|62.54|63.25|62.55|63.18|62.48|57
1671484500000|2022-12-19 21:15:00|63.23|62.53|63.38|62.68|63.39|62.69|63.2|62.5|77
1671484800000|2022-12-19 21:20:00|63.39|62.69|63.71|63.01|63.75|63.05|63.35|62.65|189
1671485100000|2022-12-19 21:25:00|63.72|63.02|63.91|63.21|63.97|63.27|63.7|63|239
1671485400000|2022-12-19 21:30:00|63.9|63.2|63.68|62.98|63.93|63.23|63.68|62.98|173
1671485700000|2022-12-19 21:35:00|63.67|62.97|63.59|62.89|63.67|62.97|63.53|62.83|155
1671486000000|2022-12-19 21:40:00|63.6|62.9|63.6|62.9|63.69|62.99|63.49|62.79|145
1671486300000|2022-12-19 21:45:00|63.59|62.89|63.47|62.77|63.59|62.89|63.47|62.77|117
1671486600000|2022-12-19 21:50:00|63.48|62.78|63.45|62.75|63.54|62.84|63.42|62.72|94
1671486900000|2022-12-19 21:55:00|63.44|62.74|63.39|62.69|63.46|62.76|63.34|62.64|123
1671487200000|2022-12-19 22:00:00|63.38|62.68|63.4|62.7|63.42|62.72|63.31|62.61|81
1671487500000|2022-12-19 22:05:00|63.39|62.69|63.38|62.68|63.45|62.75|63.38|62.68|81
1671487800000|2022-12-19 22:10:00|63.37|62.67|63.25|62.55|63.38|62.68|63.25|62.55|61
1671488100000|2022-12-19 22:15:00|63.26|62.56|63.09|62.39|63.26|62.56|63.05|62.35|82
1671488400000|2022-12-19 22:20:00|63.08|62.38|63.17|62.47|63.22|62.52|63.08|62.38|90
1671488700000|2022-12-19 22:25:00|63.18|62.48|62.9|62.2|63.19|62.49|62.9|62.2|75
1671489000000|2022-12-19 22:30:00|62.91|62.21|61.76|61.06|62.91|62.21|61.41|60.71|427
1671489300000|2022-12-19 22:35:00|61.77|61.07|62.1|61.4|62.11|61.41|61.55|60.85|410
1671489600000|2022-12-19 22:40:00|62.11|61.41|62.57|61.87|62.7|62|62.08|61.38|301
1671489900000|2022-12-19 22:45:00|62.56|61.86|62.43|61.73|62.67|61.97|62.32|61.62|242
1671490200000|2022-12-19 22:50:00|62.44|61.74|62.64|61.94|62.72|62.02|62.43|61.73|165
1671490500000|2022-12-19 22:55:00|62.65|61.95|62.81|62.11|62.86|62.16|62.58|61.88|152
1671490800000|2022-12-19 23:00:00|62.79|62.09|62.88|62.18|63.34|62.64|62.66|61.96|510
1671491100000|2022-12-19 23:05:00|62.87|62.17|62.92|62.22|62.94|62.24|62.77|62.07|288
1671491400000|2022-12-19 23:10:00|62.91|62.21|63.08|62.38|63.17|62.47|62.9|62.2|312
1671491700000|2022-12-19 23:15:00|63.06|62.36|63.18|62.48|63.24|62.54|62.86|62.16|294
1671492000000|2022-12-19 23:20:00|63.19|62.49|63.45|62.75|63.45|62.75|63.16|62.46|197
1671492300000|2022-12-19 23:25:00|63.44|62.74|63.52|62.82|63.64|62.94|63.39|62.69|272
1671492600000|2022-12-19 23:30:00|63.54|62.84|63.36|62.66|63.58|62.88|63.34|62.64|290
1671492900000|2022-12-19 23:35:00|63.37|62.67|63.53|62.83|63.54|62.84|63.33|62.63|220
1671493200000|2022-12-19 23:40:00|63.54|62.84|63.93|63.23|63.93|63.23|63.53|62.83|266
1671493500000|2022-12-19 23:45:00|63.92|63.22|63.82|63.12|64.17|63.47|63.8|63.1|293
1671493800000|2022-12-19 23:50:00|63.8|63.1|63.7|63|63.84|63.14|63.63|62.93|205
1671494100000|2022-12-19 23:55:00|63.69|62.99|63.72|63.02|63.77|63.07|63.54|62.84|213
1671494400000|2022-12-20 00:00:00|63.71|63.01|63.73|63.03|63.81|63.11|63.61|62.91|265
1671494700000|2022-12-20 00:05:00|63.74|63.04|63.63|62.93|63.78|63.08|63.6|62.9|209
1671495000000|2022-12-20 00:10:00|63.62|62.92|63.57|62.87|63.66|62.96|63.45|62.75|201
1671495300000|2022-12-20 00:15:00|63.56|62.86|64.67|63.97|64.71|64.01|63.56|62.86|527
1671495600000|2022-12-20 00:20:00|64.68|63.98|64.55|63.85|64.81|64.11|64.24|63.54|442
1671495900000|2022-12-20 00:25:00|64.56|63.86|64.09|63.39|64.58|63.88|64.08|63.38|301
1671496200000|2022-12-20 00:30:00|64.1|63.4|64.11|63.41|64.23|63.53|64.06|63.36|249
1671496500000|2022-12-20 00:35:00|64.12|63.42|64.56|63.86|64.59|63.89|64.1|63.4|278
1671496800000|2022-12-20 00:40:00|64.55|63.85|64.83|64.13|65.04|64.34|64.55|63.85|393
1671497100000|2022-12-20 00:45:00|64.84|64.14|64.6|63.9|64.87|64.17|64.58|63.88|290
1671497400000|2022-12-20 00:50:00|64.61|63.91|64.64|63.94|64.64|63.94|64.5|63.8|208
1671497700000|2022-12-20 00:55:00|64.63|63.93|64.41|63.71|64.67|63.97|64.37|63.67|188
1671498000000|2022-12-20 01:00:00|64.43|63.73|64.52|63.82|64.6|63.9|64.41|63.71|174
1671498300000|2022-12-20 01:05:00|64.51|63.81|64.56|63.86|64.67|63.97|64.5|63.8|141
1671498600000|2022-12-20 01:10:00|64.57|63.87|64.57|63.87|64.83|64.13|64.5|63.8|275
1671498900000|2022-12-20 01:15:00|64.56|63.86|64.62|63.92|64.63|63.93|64.43|63.73|202
1671499200000|2022-12-20 01:20:00|64.61|63.91|64.63|63.93|64.71|64.01|64.48|63.78|273
1671499500000|2022-12-20 01:25:00|64.62|63.92|64.6|63.9|64.72|64.02|64.59|63.89|156
1671499800000|2022-12-20 01:30:00|64.61|63.91|65.21|64.51|65.22|64.52|64.61|63.91|428
1671500100000|2022-12-20 01:35:00|65.2|64.5|64.67|63.97|65.41|64.71|64.59|63.89|551
1671500400000|2022-12-20 01:40:00|64.66|63.96|64.68|63.98|64.77|64.07|64.64|63.94|290
1671500700000|2022-12-20 01:45:00|64.7|64|64.61|63.91|64.77|64.07|64.58|63.88|231
1671501000000|2022-12-20 01:50:00|64.62|63.92|64.71|64.01|64.77|64.07|64.59|63.89|167
1671501300000|2022-12-20 01:55:00|64.7|64|64.87|64.17|64.9|64.2|64.66|63.96|198
1671501600000|2022-12-20 02:00:00|64.88|64.18|64.84|64.14|65.3|64.6|64.83|64.13|394
1671501900000|2022-12-20 02:05:00|64.83|64.13|64.95|64.25|65|64.3|64.72|64.02|236
1671502200000|2022-12-20 02:10:00|64.96|64.26|65.13|64.43|65.16|64.46|64.93|64.23|174
1671502500000|2022-12-20 02:15:00|65.14|64.44|64.94|64.24|65.22|64.52|64.91|64.21|203
1671502800000|2022-12-20 02:20:00|64.95|64.25|65.05|64.35|65.12|64.42|64.93|64.23|160
1671503100000|2022-12-20 02:25:00|65.08|64.38|64.99|64.29|65.12|64.42|64.95|64.25|172
1671503400000|2022-12-20 02:30:00|65|64.3|65.04|64.34|65.22|64.52|64.99|64.29|190
1671503700000|2022-12-20 02:35:00|65.05|64.35|64.87|64.17|65.18|64.48|64.83|64.13|244
1671504000000|2022-12-20 02:40:00|64.86|64.16|65.57|64.87|65.86|65.16|64.85|64.15|416
1671504300000|2022-12-20 02:45:00|65.56|64.86|65.44|64.74|65.77|65.07|65.34|64.64|497
1671504600000|2022-12-20 02:50:00|65.45|64.75|65.52|64.82|65.75|65.05|65.44|64.74|406
1671504900000|2022-12-20 02:55:00|65.53|64.83|65.43|64.73|65.63|64.93|65.32|64.62|383
1671505200000|2022-12-20 03:00:00|65.44|64.74|65.33|64.63|65.73|65.03|65.28|64.58|460
1671505500000|2022-12-20 03:05:00|65.34|64.64|65.17|64.47|65.34|64.64|65.17|64.47|169
1671505800000|2022-12-20 03:10:00|65.18|64.48|65.12|64.42|65.22|64.52|65.05|64.35|223
1671506100000|2022-12-20 03:15:00|65.13|64.43|65.06|64.36|65.21|64.51|65.05|64.35|170
1671506400000|2022-12-20 03:20:00|65.07|64.37|65|64.3|65.17|64.47|64.96|64.26|174
1671506700000|2022-12-20 03:25:00|65.01|64.31|65.14|64.44|65.17|64.47|64.98|64.28|136
1671507000000|2022-12-20 03:30:00|65.15|64.45|64.96|64.26|65.19|64.49|64.91|64.21|209
1671507300000|2022-12-20 03:35:00|64.97|64.27|65.11|64.41|65.15|64.45|64.8|64.1|213
1671507600000|2022-12-20 03:40:00|65.13|64.43|64.97|64.27|65.2|64.5|64.75|64.05|234
1671507900000|2022-12-20 03:45:00|64.96|64.26|65.09|64.39|65.11|64.41|64.94|64.24|161
1671508200000|2022-12-20 03:50:00|65.08|64.38|65.11|64.41|65.19|64.49|65.08|64.38|109
1671508500000|2022-12-20 03:55:00|65.12|64.42|65.18|64.48|65.27|64.57|65.12|64.42|102
1671508800000|2022-12-20 04:00:00|65.19|64.49|65.05|64.35|65.24|64.54|65.01|64.31|127
1671509100000|2022-12-20 04:05:00|65.06|64.36|65.16|64.46|65.16|64.46|65.02|64.32|105
1671509400000|2022-12-20 04:10:00|65.15|64.45|65.24|64.54|65.34|64.64|65.15|64.45|135
1671509700000|2022-12-20 04:15:00|65.25|64.55|65.13|64.43|65.28|64.58|65.09|64.39|148
1671510000000|2022-12-20 04:20:00|65.14|64.44|65.23|64.53|65.25|64.55|65.13|64.43|82
1671510300000|2022-12-20 04:25:00|65.24|64.54|65.3|64.6|65.32|64.62|65.2|64.5|122
1671510600000|2022-12-20 04:30:00|65.31|64.61|65.43|64.73|65.51|64.81|65.29|64.59|216
1671510900000|2022-12-20 04:35:00|65.44|64.74|65.74|65.04|65.74|65.04|65.43|64.73|209
1671511200000|2022-12-20 04:40:00|65.75|65.05|65.92|65.22|66.24|65.54|65.75|65.05|487
1671511500000|2022-12-20 04:45:00|65.93|65.23|65.88|65.18|66.14|65.44|65.71|65.01|322
1671511800000|2022-12-20 04:50:00|65.89|65.19|65.85|65.15|65.97|65.27|65.7|65|230
1671512100000|2022-12-20 04:55:00|65.86|65.16|65.75|65.05|65.88|65.18|65.69|64.99|174
1671512400000|2022-12-20 05:00:00|65.76|65.06|65.59|64.89|65.85|65.15|65.58|64.88|164
1671512700000|2022-12-20 05:05:00|65.58|64.88|65.61|64.91|65.64|64.94|65.52|64.82|128
1671513000000|2022-12-20 05:10:00|65.62|64.92|65.68|64.98|65.69|64.99|65.59|64.89|77
1671513300000|2022-12-20 05:15:00|65.69|64.99|65.52|64.82|65.7|65|65.51|64.81|111
1671513600000|2022-12-20 05:20:00|65.53|64.83|65.56|64.86|65.58|64.88|65.44|64.74|81
1671513900000|2022-12-20 05:25:00|65.57|64.87|65.41|64.71|65.57|64.87|65.36|64.66|147
1671514200000|2022-12-20 05:30:00|65.42|64.72|65.4|64.7|65.44|64.74|65.35|64.65|73
1671514500000|2022-12-20 05:35:00|65.39|64.69|65.35|64.65|65.51|64.81|65.35|64.65|53
1671514800000|2022-12-20 05:40:00|65.34|64.64|65.38|64.68|65.38|64.68|65.27|64.57|61
1671515100000|2022-12-20 05:45:00|65.37|64.67|65.49|64.79|65.5|64.8|65.37|64.67|75
1671515400000|2022-12-20 05:50:00|65.5|64.8|65.51|64.81|65.53|64.83|65.37|64.67|112
1671515700000|2022-12-20 05:55:00|65.5|64.8|65.5|64.8|65.63|64.93|65.46|64.76|147
1671516000000|2022-12-20 06:00:00|65.51|64.81|65.46|64.76|65.51|64.81|65.4|64.7|78
1671516300000|2022-12-20 06:05:00|65.45|64.75|65.59|64.89|65.62|64.92|65.45|64.75|82
1671516600000|2022-12-20 06:10:00|65.58|64.88|65.71|65.01|65.77|65.07|65.57|64.87|130
1671516900000|2022-12-20 06:15:00|65.7|65|65.62|64.92|65.7|65|65.57|64.87|64
1671517200000|2022-12-20 06:20:00|65.61|64.91|65.36|64.66|65.62|64.92|65.26|64.56|143
1671517500000|2022-12-20 06:25:00|65.37|64.67|65.29|64.59|65.45|64.75|65.27|64.57|84
1671517800000|2022-12-20 06:30:00|65.28|64.58|65.31|64.61|65.33|64.63|65.28|64.58|69
1671518100000|2022-12-20 06:35:00|65.32|64.62|65.38|64.68|65.41|64.71|65.31|64.61|54
1671518400000|2022-12-20 06:40:00|65.39|64.69|65.38|64.68|65.42|64.72|65.37|64.67|37
1671518700000|2022-12-20 06:45:00|65.39|64.69|65.28|64.58|65.41|64.71|65.25|64.55|89
1671519000000|2022-12-20 06:50:00|65.29|64.59|65.41|64.71|65.52|64.82|65.29|64.59|96
1671519300000|2022-12-20 06:55:00|65.4|64.7|65.46|64.76|65.51|64.81|65.3|64.6|183
1671519600000|2022-12-20 07:00:00|65.45|64.75|65.33|64.63|65.51|64.81|65.32|64.62|106
1671519900000|2022-12-20 07:05:00|65.32|64.62|65.29|64.59|65.33|64.63|65.28|64.58|48
1671520200000|2022-12-20 07:10:00|65.3|64.6|65.26|64.56|65.3|64.6|65.26|64.56|53
1671520500000|2022-12-20 07:15:00|65.27|64.57|65.26|64.56|65.29|64.59|65.25|64.55|54
1671520800000|2022-12-20 07:20:00|65.27|64.57|65.15|64.45|65.28|64.58|65.06|64.36|130
1671521100000|2022-12-20 07:25:00|65.17|64.47|65.21|64.51|65.21|64.51|65.06|64.36|127
1671521400000|2022-12-20 07:30:00|65.22|64.52|65.24|64.54|65.26|64.56|65.15|64.45|96
1671521700000|2022-12-20 07:35:00|65.25|64.55|65.15|64.45|65.27|64.57|65.14|64.44|65
1671522000000|2022-12-20 07:40:00|65.14|64.44|65.06|64.36|65.14|64.44|65.06|64.36|54
1671522300000|2022-12-20 07:45:00|65.07|64.37|65.17|64.47|65.26|64.56|65.07|64.37|58
1671522600000|2022-12-20 07:50:00|65.18|64.48|65.23|64.53|65.23|64.53|65.16|64.46|44
1671522900000|2022-12-20 07:55:00|65.22|64.52|65.26|64.56|65.27|64.57|65.16|64.46|62
1671523200000|2022-12-20 08:00:00|65.25|64.55|65.31|64.61|65.41|64.71|65.13|64.43|172
1671523500000|2022-12-20 08:05:00|65.32|64.62|65.42|64.72|65.42|64.72|65.28|64.58|80
1671523800000|2022-12-20 08:10:00|65.41|64.71|65.37|64.67|65.5|64.8|65.31|64.61|117
1671524100000|2022-12-20 08:15:00|65.38|64.68|65.28|64.58|65.39|64.69|65.24|64.54|67
1671524400000|2022-12-20 08:20:00|65.27|64.57|65.22|64.52|65.32|64.62|65.21|64.51|70
1671524700000|2022-12-20 08:25:00|65.23|64.53|65.23|64.53|65.33|64.63|65.23|64.53|44
1671525000000|2022-12-20 08:30:00|65.24|64.54|65.13|64.43|65.24|64.54|65.12|64.42|86
1671525300000|2022-12-20 08:35:00|65.16|64.46|65.12|64.42|65.23|64.53|65.12|64.42|59
1671525600000|2022-12-20 08:40:00|65.11|64.41|65.21|64.51|65.21|64.51|65.07|64.37|68
1671525900000|2022-12-20 08:45:00|65.22|64.52|65.24|64.54|65.35|64.65|65.19|64.49|66
1671526200000|2022-12-20 08:50:00|65.25|64.55|65.4|64.7|65.4|64.7|65.22|64.52|92
1671526500000|2022-12-20 08:55:00|65.39|64.69|65.36|64.66|65.42|64.72|65.26|64.56|108
1671526800000|2022-12-20 09:00:00|65.37|64.67|65.31|64.61|65.42|64.72|65.3|64.6|81
1671527100000|2022-12-20 09:05:00|65.3|64.6|65.34|64.64|65.42|64.72|65.3|64.6|78
1671527400000|2022-12-20 09:10:00|65.35|64.65|65.51|64.81|65.51|64.81|65.35|64.65|64
1671527700000|2022-12-20 09:15:00|65.52|64.82|65.37|64.67|65.55|64.85|65.37|64.67|99
1671528000000|2022-12-20 09:20:00|65.38|64.68|65.45|64.75|65.5|64.8|65.38|64.68|25
1671528300000|2022-12-20 09:25:00|65.46|64.76|65.49|64.79|65.5|64.8|65.44|64.74|31
1671528600000|2022-12-20 09:30:00|65.5|64.8|65.43|64.73|65.58|64.88|65.42|64.72|104
1671528900000|2022-12-20 09:35:00|65.44|64.74|65.47|64.77|65.51|64.81|65.43|64.73|75
1671529200000|2022-12-20 09:40:00|65.48|64.78|65.43|64.73|65.61|64.91|65.42|64.72|139
1671529500000|2022-12-20 09:45:00|65.44|64.74|65.41|64.71|65.52|64.82|65.39|64.69|55
1671529800000|2022-12-20 09:50:00|65.4|64.7|65.34|64.64|65.42|64.72|65.32|64.62|54
1671530100000|2022-12-20 09:55:00|65.33|64.63|65.39|64.69|65.41|64.71|65.31|64.61|55
1671530400000|2022-12-20 10:00:00|65.4|64.7|65.29|64.59|65.45|64.75|65.28|64.58|41
1671530700000|2022-12-20 10:05:00|65.31|64.61|65.37|64.67|65.53|64.83|65.31|64.61|86
1671531000000|2022-12-20 10:10:00|65.38|64.68|65.48|64.78|65.51|64.81|65.37|64.67|167
1671531300000|2022-12-20 10:15:00|65.49|64.79|65.71|65.01|65.74|65.04|65.41|64.71|190
1671531600000|2022-12-20 10:20:00|65.72|65.02|65.74|65.04|65.75|65.05|65.62|64.92|242
1671531900000|2022-12-20 10:25:00|65.73|65.03|65.66|64.96|65.74|65.04|65.56|64.86|201
1671532200000|2022-12-20 10:30:00|65.67|64.97|65.69|64.99|65.83|65.13|65.6|64.9|275
1671532500000|2022-12-20 10:35:00|65.68|64.98|65.64|64.94|65.71|65.01|65.5|64.8|345
1671532800000|2022-12-20 10:40:00|65.65|64.95|65.52|64.82|65.71|65.01|65.51|64.81|198
1671533100000|2022-12-20 10:45:00|65.51|64.81|65.61|64.91|65.62|64.92|65.5|64.8|132
1671533400000|2022-12-20 10:50:00|65.62|64.92|65.62|64.92|65.65|64.95|65.51|64.81|175
1671533700000|2022-12-20 10:55:00|65.63|64.93|65.6|64.9|65.64|64.94|65.56|64.86|172
1671534000000|2022-12-20 11:00:00|65.59|64.89|65.44|64.74|65.59|64.89|65.43|64.73|163
1671534300000|2022-12-20 11:05:00|65.45|64.75|65.47|64.77|65.54|64.84|65.41|64.71|172
1671534600000|2022-12-20 11:10:00|65.46|64.76|65.6|64.9|65.64|64.94|65.46|64.76|140
1671534900000|2022-12-20 11:15:00|65.59|64.89|65.65|64.95|65.77|65.07|65.48|64.78|339
1671535200000|2022-12-20 11:20:00|65.64|64.94|65.84|65.14|65.97|65.27|65.64|64.94|328
1671535500000|2022-12-20 11:25:00|65.85|65.15|65.77|65.07|65.85|65.15|65.69|64.99|178
1671535800000|2022-12-20 11:30:00|65.75|65.05|65.64|64.94|65.78|65.08|65.61|64.91|132
1671536100000|2022-12-20 11:35:00|65.65|64.95|65.6|64.9|65.68|64.98|65.55|64.85|121
1671536400000|2022-12-20 11:40:00|65.62|64.92|65.61|64.91|65.69|64.99|65.61|64.91|116
1671536700000|2022-12-20 11:45:00|65.62|64.92|65.57|64.87|65.62|64.92|65.53|64.83|118
1671537000000|2022-12-20 11:50:00|65.56|64.86|65.4|64.7|65.57|64.87|65.35|64.65|169
1671537300000|2022-12-20 11:55:00|65.41|64.71|65.35|64.65|65.44|64.74|65.3|64.6|143
1671537600000|2022-12-20 12:00:00|65.36|64.66|65.32|64.62|65.42|64.72|65.31|64.61|84
1671537900000|2022-12-20 12:05:00|65.31|64.61|65.34|64.64|65.37|64.67|65.31|64.61|112
1671538200000|2022-12-20 12:10:00|65.33|64.63|65.47|64.77|65.47|64.77|65.33|64.63|117
1671538500000|2022-12-20 12:15:00|65.48|64.78|65.46|64.76|65.52|64.82|65.43|64.73|142
1671538800000|2022-12-20 12:20:00|65.45|64.75|65.58|64.88|65.61|64.91|65.45|64.75|158
1671539100000|2022-12-20 12:25:00|65.59|64.89|65.32|64.62|65.61|64.91|65.31|64.61|238
1671539400000|2022-12-20 12:30:00|65.33|64.63|65.28|64.58|65.36|64.66|65.24|64.54|145
1671539700000|2022-12-20 12:35:00|65.27|64.57|65.37|64.67|65.37|64.67|65.27|64.57|117
1671540000000|2022-12-20 12:40:00|65.38|64.68|65.43|64.73|65.49|64.79|65.38|64.68|129
1671540300000|2022-12-20 12:45:00|65.41|64.71|65.39|64.69|65.47|64.77|65.38|64.68|111
1671540600000|2022-12-20 12:50:00|65.38|64.68|65.47|64.77|65.48|64.78|65.35|64.65|107
1671540900000|2022-12-20 12:55:00|65.46|64.76|65.34|64.64|65.47|64.77|65.32|64.62|89
1671541200000|2022-12-20 13:00:00|65.33|64.63|65.25|64.55|65.36|64.66|65.25|64.55|97
1671541500000|2022-12-20 13:05:00|65.24|64.54|65.25|64.55|65.29|64.59|65.22|64.52|132
1671541800000|2022-12-20 13:10:00|65.26|64.56|65.29|64.59|65.3|64.6|65.17|64.47|141
1671542100000|2022-12-20 13:15:00|65.28|64.58|65.35|64.65|65.35|64.65|65.23|64.53|116
1671542400000|2022-12-20 13:20:00|65.34|64.64|65.3|64.6|65.35|64.65|65.25|64.55|123
1671542700000|2022-12-20 13:25:00|65.31|64.61|65.23|64.53|65.34|64.64|65.22|64.52|109
1671543000000|2022-12-20 13:30:00|65.24|64.54|65.2|64.5|65.3|64.6|65.08|64.38|248
1671543300000|2022-12-20 13:35:00|65.21|64.51|65.28|64.58|65.28|64.58|65.15|64.45|194
1671543600000|2022-12-20 13:40:00|65.27|64.57|65.34|64.64|65.35|64.65|65.22|64.52|162
1671543900000|2022-12-20 13:45:00|65.35|64.65|65.26|64.56|65.35|64.65|65.24|64.54|155
1671544200000|2022-12-20 13:50:00|65.25|64.55|65.12|64.42|65.26|64.56|65.12|64.42|145
1671544500000|2022-12-20 13:55:00|65.13|64.43|65.09|64.39|65.16|64.46|65.08|64.38|139
1671544800000|2022-12-20 14:00:00|65.1|64.4|65.08|64.38|65.11|64.41|65.06|64.36|145
1671545100000|2022-12-20 14:05:00|65.09|64.39|65.13|64.43|65.16|64.46|65.08|64.38|127
1671545400000|2022-12-20 14:10:00|65.14|64.44|64.92|64.22|65.16|64.46|64.82|64.12|344
1671545700000|2022-12-20 14:15:00|64.91|64.21|64.83|64.13|64.99|64.29|64.83|64.13|213
1671546000000|2022-12-20 14:20:00|64.85|64.15|64.83|64.13|64.9|64.2|64.72|64.02|290
1671546300000|2022-12-20 14:25:00|64.84|64.14|64.8|64.1|64.86|64.16|64.6|63.9|231
1671546600000|2022-12-20 14:30:00|64.81|64.11|65.06|64.36|65.06|64.36|64.75|64.05|442
1671546900000|2022-12-20 14:35:00|65.05|64.35|65.31|64.61|65.34|64.64|65.01|64.31|299
1671547200000|2022-12-20 14:40:00|65.32|64.62|65.02|64.32|65.33|64.63|65.01|64.31|268
1671547500000|2022-12-20 14:45:00|65.03|64.33|64.78|64.08|65.03|64.33|64.66|63.96|382
1671547800000|2022-12-20 14:50:00|64.79|64.09|64.88|64.18|64.92|64.22|64.68|63.98|301
1671548100000|2022-12-20 14:55:00|64.89|64.19|65.48|64.78|65.83|65.13|64.86|64.16|502
1671548400000|2022-12-20 15:00:00|65.49|64.79|65.41|64.71|65.75|65.05|65.37|64.67|573
1671548700000|2022-12-20 15:05:00|65.42|64.72|65.39|64.69|65.57|64.87|65.38|64.68|386
1671549000000|2022-12-20 15:10:00|65.4|64.7|65.34|64.64|65.44|64.74|65.21|64.51|332
1671549300000|2022-12-20 15:15:00|65.33|64.63|65.45|64.75|65.45|64.75|65.25|64.55|282
1671549600000|2022-12-20 15:20:00|65.44|64.74|65.5|64.8|65.7|65|65.44|64.74|371
1671549900000|2022-12-20 15:25:00|65.52|64.82|65.52|64.82|65.64|64.94|65.48|64.78|290
1671550200000|2022-12-20 15:30:00|65.53|64.83|65.69|64.99|66.02|65.32|65.53|64.83|474
1671550500000|2022-12-20 15:35:00|65.7|65|65.57|64.87|65.76|65.06|65.53|64.83|363
1671550800000|2022-12-20 15:40:00|65.58|64.88|65.55|64.85|65.65|64.95|65.48|64.78|278
1671551100000|2022-12-20 15:45:00|65.54|64.84|65.41|64.71|65.59|64.89|65.38|64.68|341
1671551400000|2022-12-20 15:50:00|65.42|64.72|65.48|64.78|65.5|64.8|65.35|64.65|274
1671551700000|2022-12-20 15:55:00|65.47|64.77|65.39|64.69|65.55|64.85|65.38|64.68|271
1671552000000|2022-12-20 16:00:00|65.4|64.7|65.33|64.63|65.43|64.73|65.3|64.6|272
1671552300000|2022-12-20 16:05:00|65.32|64.62|65.21|64.51|65.37|64.67|65.19|64.49|378
1671552600000|2022-12-20 16:10:00|65.2|64.5|65.12|64.42|65.27|64.57|65.11|64.41|135
1671552900000|2022-12-20 16:15:00|65.13|64.43|65.11|64.41|65.18|64.48|64.93|64.23|362
1671553200000|2022-12-20 16:20:00|65.12|64.42|65.2|64.5|65.21|64.51|65.02|64.32|267
1671553500000|2022-12-20 16:25:00|65.19|64.49|65.04|64.34|65.28|64.58|64.95|64.25|317
1671553800000|2022-12-20 16:30:00|65.05|64.35|65.14|64.44|65.18|64.48|64.88|64.18|418
1671554100000|2022-12-20 16:35:00|65.13|64.43|65.21|64.51|65.21|64.51|65.07|64.37|291
1671554400000|2022-12-20 16:40:00|65.2|64.5|65.36|64.66|65.36|64.66|65.17|64.47|196
1671554700000|2022-12-20 16:45:00|65.35|64.65|65.37|64.67|65.38|64.68|65.22|64.52|226
1671555000000|2022-12-20 16:50:00|65.36|64.66|65.55|64.85|65.64|64.94|65.36|64.66|245
1671555300000|2022-12-20 16:55:00|65.54|64.84|65.64|64.94|65.75|65.05|65.51|64.81|260
1671555600000|2022-12-20 17:00:00|65.62|64.92|65.57|64.87|65.73|65.03|65.57|64.87|290
1671555900000|2022-12-20 17:05:00|65.58|64.88|65.57|64.87|65.62|64.92|65.52|64.82|261
1671556200000|2022-12-20 17:10:00|65.56|64.86|65.63|64.93|65.77|65.07|65.56|64.86|298
1671556500000|2022-12-20 17:15:00|65.62|64.92|65.56|64.86|65.66|64.96|65.51|64.81|305
1671556800000|2022-12-20 17:20:00|65.55|64.85|65.95|65.25|65.95|65.25|65.54|64.84|313
1671557100000|2022-12-20 17:25:00|65.94|65.24|65.96|65.26|66.57|65.87|65.86|65.16|539
1671557400000|2022-12-20 17:30:00|65.97|65.27|65.61|64.91|65.97|65.27|65.58|64.88|388
1671557700000|2022-12-20 17:35:00|65.6|64.9|65.5|64.8|65.6|64.9|65.33|64.63|410
1671558000000|2022-12-20 17:40:00|65.51|64.81|65.39|64.69|65.6|64.9|65.38|64.68|253
1671558300000|2022-12-20 17:45:00|65.37|64.67|65.44|64.74|65.55|64.85|65.37|64.67|237
1671558600000|2022-12-20 17:50:00|65.43|64.73|65.53|64.83|65.55|64.85|65.43|64.73|129
1671558900000|2022-12-20 17:55:00|65.52|64.82|65.49|64.79|65.59|64.89|65.46|64.76|131
1671559200000|2022-12-20 18:00:00|65.48|64.78|65.52|64.82|65.54|64.84|65.37|64.67|136
1671559500000|2022-12-20 18:05:00|65.53|64.83|65.33|64.63|65.53|64.83|65.3|64.6|131
1671559800000|2022-12-20 18:10:00|65.34|64.64|65.33|64.63|65.39|64.69|65.28|64.58|144
1671560100000|2022-12-20 18:15:00|65.32|64.62|65.28|64.58|65.46|64.76|65.28|64.58|117
1671560400000|2022-12-20 18:20:00|65.29|64.59|65.26|64.56|65.31|64.61|65.2|64.5|174
1671560700000|2022-12-20 18:25:00|65.27|64.57|65.41|64.71|65.43|64.73|65.25|64.55|144
1671561000000|2022-12-20 18:30:00|65.4|64.7|65.53|64.83|65.57|64.87|65.4|64.7|133
1671561300000|2022-12-20 18:35:00|65.54|64.84|65.57|64.87|65.64|64.94|65.52|64.82|189
1671561600000|2022-12-20 18:40:00|65.58|64.88|65.51|64.81|65.68|64.98|65.51|64.81|177
1671561900000|2022-12-20 18:45:00|65.52|64.82|65.55|64.85|65.58|64.88|65.46|64.76|114
1671562200000|2022-12-20 18:50:00|65.56|64.86|65.51|64.81|65.62|64.92|65.5|64.8|116
1671562500000|2022-12-20 18:55:00|65.52|64.82|65.52|64.82|65.61|64.91|65.51|64.81|74
1671562800000|2022-12-20 19:00:00|65.51|64.81|65.58|64.88|65.65|64.95|65.51|64.81|131
1671563100000|2022-12-20 19:05:00|65.59|64.89|65.63|64.93|65.64|64.94|65.49|64.79|160
1671563400000|2022-12-20 19:10:00|65.62|64.92|65.58|64.88|65.68|64.98|65.54|64.84|127
1671563700000|2022-12-20 19:15:00|65.59|64.89|65.46|64.76|65.6|64.9|65.43|64.73|149
1671564000000|2022-12-20 19:20:00|65.45|64.75|65.39|64.69|65.46|64.76|65.39|64.69|84
1671564300000|2022-12-20 19:25:00|65.38|64.68|65.43|64.73|65.49|64.79|65.38|64.68|93
1671564600000|2022-12-20 19:30:00|65.44|64.74|65.47|64.77|65.55|64.85|65.43|64.73|78
1671564900000|2022-12-20 19:35:00|65.48|64.78|65.45|64.75|65.52|64.82|65.4|64.7|151
1671565200000|2022-12-20 19:40:00|65.44|64.74|65.5|64.8|65.52|64.82|65.44|64.74|91
1671565500000|2022-12-20 19:45:00|65.51|64.81|65.49|64.79|65.57|64.87|65.48|64.78|105
1671565800000|2022-12-20 19:50:00|65.5|64.8|65.55|64.85|65.56|64.86|65.43|64.73|134
1671566100000|2022-12-20 19:55:00|65.56|64.86|65.63|64.93|65.63|64.93|65.52|64.82|149
1671566400000|2022-12-20 20:00:00|65.62|64.92|65.65|64.95|65.66|64.96|65.56|64.86|129
1671566700000|2022-12-20 20:05:00|65.66|64.96|65.67|64.97|65.72|65.02|65.64|64.94|127
1671567000000|2022-12-20 20:10:00|65.66|64.96|65.68|64.98|65.7|65|65.64|64.94|137
1671567300000|2022-12-20 20:15:00|65.69|64.99|65.74|65.04|65.81|65.11|65.69|64.99|184
1671567600000|2022-12-20 20:20:00|65.73|65.03|65.82|65.12|65.86|65.16|65.73|65.03|128
1671567900000|2022-12-20 20:25:00|65.81|65.11|66.02|65.32|66.06|65.36|65.81|65.11|157
1671568200000|2022-12-20 20:30:00|66.01|65.31|65.85|65.15|66.01|65.31|65.82|65.12|140
1671568500000|2022-12-20 20:35:00|65.84|65.14|65.92|65.22|65.92|65.22|65.77|65.07|131
1671568800000|2022-12-20 20:40:00|65.91|65.21|65.78|65.08|65.92|65.22|65.77|65.07|132
1671569100000|2022-12-20 20:45:00|65.79|65.09|65.73|65.03|65.84|65.14|65.72|65.02|98
1671569400000|2022-12-20 20:50:00|65.72|65.02|65.53|64.83|65.73|65.03|65.52|64.82|142
1671569700000|2022-12-20 20:55:00|65.54|64.84|65.53|64.83|65.61|64.91|65.49|64.79|220
1671570000000|2022-12-20 21:00:00|65.54|64.84|65.66|64.96|65.73|65.03|65.52|64.82|187
1671570300000|2022-12-20 21:05:00|65.67|64.97|65.65|64.95|65.74|65.04|65.64|64.94|101
1671570600000|2022-12-20 21:10:00|65.64|64.94|65.64|64.94|65.72|65.02|65.61|64.91|87
1671570900000|2022-12-20 21:15:00|65.65|64.95|65.84|65.14|65.85|65.15|65.64|64.94|92
1671571200000|2022-12-20 21:20:00|65.83|65.13|65.82|65.12|65.9|65.2|65.82|65.12|117
1671571500000|2022-12-20 21:25:00|65.83|65.13|65.89|65.19|65.89|65.19|65.8|65.1|102
1671571800000|2022-12-20 21:30:00|65.88|65.18|65.88|65.18|65.9|65.2|65.86|65.16|82
1671572100000|2022-12-20 21:35:00|65.87|65.17|65.75|65.05|65.96|65.26|65.67|64.97|138
1671572400000|2022-12-20 21:40:00|65.76|65.06|65.81|65.11|65.82|65.12|65.76|65.06|56
1671572700000|2022-12-20 21:45:00|65.82|65.12|65.76|65.06|65.84|65.14|65.7|65|78
1671573000000|2022-12-20 21:50:00|65.75|65.05|65.75|65.05|65.79|65.09|65.69|64.99|97
1671573300000|2022-12-20 21:55:00|65.76|65.06|65.78|65.08|65.83|65.13|65.74|65.04|54
1671573600000|2022-12-20 22:00:00|65.79|65.09|65.69|64.99|65.79|65.09|65.68|64.98|63
1671573900000|2022-12-20 22:05:00|65.7|65|65.74|65.04|65.74|65.04|65.64|64.94|45
1671574200000|2022-12-20 22:10:00|65.75|65.05|65.85|65.15|65.88|65.18|65.75|65.05|51
1671574500000|2022-12-20 22:15:00|65.86|65.16|65.85|65.15|65.87|65.17|65.84|65.14|33
1671574800000|2022-12-20 22:20:00|65.84|65.14|65.78|65.08|65.85|65.15|65.77|65.07|107
1671575100000|2022-12-20 22:25:00|65.77|65.07|65.94|65.24|65.96|65.26|65.77|65.07|78
1671575400000|2022-12-20 22:30:00|65.93|65.23|65.92|65.22|65.94|65.24|65.9|65.2|24
1671575700000|2022-12-20 22:35:00|65.93|65.23|65.96|65.26|65.98|65.28|65.92|65.22|24
1671576000000|2022-12-20 22:40:00|65.97|65.27|65.96|65.26|65.98|65.28|65.84|65.14|112
1671576300000|2022-12-20 22:45:00|65.97|65.27|65.97|65.27|66.08|65.38|65.95|65.25|83
1671576600000|2022-12-20 22:50:00|65.98|65.28|66.01|65.31|66.04|65.34|65.97|65.27|48
1671576900000|2022-12-20 22:55:00|66|65.3|65.98|65.28|66|65.3|65.97|65.27|47
1671577200000|2022-12-20 23:00:00|65.99|65.29|66.18|65.48|66.29|65.59|65.98|65.28|256
1671577500000|2022-12-20 23:05:00|66.19|65.49|66.09|65.39|66.27|65.57|66.08|65.38|251
1671577800000|2022-12-20 23:10:00|66.1|65.4|66.17|65.47|66.18|65.48|66.05|65.35|142
1671578100000|2022-12-20 23:15:00|66.18|65.48|66.2|65.5|66.26|65.56|66.11|65.41|186
1671578400000|2022-12-20 23:20:00|66.22|65.52|66.29|65.59|66.29|65.59|66.2|65.5|146
1671578700000|2022-12-20 23:25:00|66.3|65.6|66.33|65.63|66.37|65.67|66.26|65.56|194
1671579000000|2022-12-20 23:30:00|66.34|65.64|66.36|65.66|66.4|65.7|66.29|65.59|152
1671579300000|2022-12-20 23:35:00|66.35|65.65|66.13|65.43|66.35|65.65|66.06|65.36|227
1671579600000|2022-12-20 23:40:00|66.14|65.44|66.08|65.38|66.19|65.49|66.03|65.33|164
1671579900000|2022-12-20 23:45:00|66.07|65.37|66.02|65.32|66.1|65.4|66.02|65.32|134
1671580200000|2022-12-20 23:50:00|65.99|65.29|66.07|65.37|66.1|65.4|65.98|65.28|152
1671580500000|2022-12-20 23:55:00|66.08|65.38|65.94|65.24|66.12|65.42|65.93|65.23|173
1671580800000|2022-12-21 00:00:00|65.93|65.23|66.08|65.38|66.08|65.38|65.87|65.17|191
1671581100000|2022-12-21 00:05:00|66.09|65.39|66.19|65.49|66.23|65.53|66.08|65.38|180
1671581400000|2022-12-21 00:10:00|66.18|65.48|65.82|65.12|66.21|65.51|65.77|65.07|248
1671581700000|2022-12-21 00:15:00|65.81|65.11|65.81|65.11|65.95|65.25|65.65|64.95|337
1671582000000|2022-12-21 00:20:00|65.8|65.1|65.98|65.28|65.99|65.29|65.77|65.07|181
1671582300000|2022-12-21 00:25:00|65.97|65.27|66|65.3|66.06|65.36|65.97|65.27|84
1671582600000|2022-12-21 00:30:00|66.01|65.31|66.34|65.64|66.35|65.65|65.98|65.28|264
1671582900000|2022-12-21 00:35:00|66.35|65.65|66.22|65.52|66.38|65.68|66.17|65.47|254
1671583200000|2022-12-21 00:40:00|66.21|65.51|66.28|65.58|66.45|65.75|66.15|65.45|303
1671583500000|2022-12-21 00:45:00|66.27|65.57|66.12|65.42|66.33|65.63|66.02|65.32|395
1671583800000|2022-12-21 00:50:00|66.13|65.43|66.05|65.35|66.13|65.43|65.88|65.18|358
1671584100000|2022-12-21 00:55:00|66.06|65.36|66.01|65.31|66.11|65.41|65.99|65.29|207
1671584400000|2022-12-21 01:00:00|66|65.3|66.22|65.52|66.22|65.52|65.89|65.19|229
1671584700000|2022-12-21 01:05:00|66.21|65.51|66.3|65.6|66.34|65.64|66.16|65.46|236
1671585000000|2022-12-21 01:10:00|66.29|65.59|66.27|65.57|66.35|65.65|66.27|65.57|132
1671585300000|2022-12-21 01:15:00|66.28|65.58|66.31|65.61|66.45|65.75|66.26|65.56|210
1671585600000|2022-12-21 01:20:00|66.3|65.6|66.11|65.41|66.3|65.6|66.08|65.38|255
1671585900000|2022-12-21 01:25:00|66.12|65.42|66.09|65.39|66.23|65.53|66.06|65.36|177
1671586200000|2022-12-21 01:30:00|66.1|65.4|66.03|65.33|66.1|65.4|65.95|65.25|185
1671586500000|2022-12-21 01:35:00|66.02|65.32|66.18|65.48|66.2|65.5|66.02|65.32|112
1671586800000|2022-12-21 01:40:00|66.19|65.49|66.12|65.42|66.24|65.54|66.11|65.41|123
1671587100000|2022-12-21 01:45:00|66.13|65.43|66.28|65.58|66.34|65.64|66.12|65.42|211
1671587400000|2022-12-21 01:50:00|66.27|65.57|66.45|65.75|66.49|65.79|66.24|65.54|187
1671587700000|2022-12-21 01:55:00|66.46|65.76|66.53|65.83|66.82|66.12|66.43|65.73|384
1671588000000|2022-12-21 02:00:00|66.52|65.82|66.38|65.68|66.55|65.85|66.37|65.67|269
1671588300000|2022-12-21 02:05:00|66.34|65.64|66.63|65.93|66.74|66.04|66.29|65.59|309
1671588600000|2022-12-21 02:10:00|66.64|65.94|66.88|66.18|66.95|66.25|66.59|65.89|298
1671588900000|2022-12-21 02:15:00|66.86|66.16|66.94|66.24|67.03|66.33|66.77|66.07|236
1671589200000|2022-12-21 02:20:00|66.93|66.23|66.78|66.08|66.94|66.24|66.66|65.96|258
1671589500000|2022-12-21 02:25:00|66.77|66.07|67.09|66.39|67.17|66.47|66.77|66.07|282
1671589800000|2022-12-21 02:30:00|67.08|66.38|67|66.3|67.08|66.38|66.93|66.23|202
1671590100000|2022-12-21 02:35:00|67.01|66.31|66.89|66.19|67.01|66.31|66.86|66.16|166
1671590400000|2022-12-21 02:40:00|66.9|66.2|66.83|66.13|66.91|66.21|66.81|66.11|126
1671590700000|2022-12-21 02:45:00|66.82|66.12|66.79|66.09|66.94|66.24|66.69|65.99|186
1671591000000|2022-12-21 02:50:00|66.78|66.08|66.62|65.92|66.79|66.09|66.56|65.86|189
1671591300000|2022-12-21 02:55:00|66.63|65.93|66.45|65.75|66.63|65.93|66.39|65.69|179
1671591600000|2022-12-21 03:00:00|66.48|65.78|66.36|65.66|66.49|65.79|66.26|65.56|217
1671591900000|2022-12-21 03:05:00|66.32|65.62|66.03|65.33|66.33|65.63|65.99|65.29|283
1671592200000|2022-12-21 03:10:00|66.04|65.34|66.07|65.37|66.07|65.37|65.82|65.12|336
1671592500000|2022-12-21 03:15:00|66.06|65.36|65.89|65.19|66.13|65.43|65.75|65.05|268
1671592800000|2022-12-21 03:20:00|65.88|65.18|65.82|65.12|65.93|65.23|65.81|65.11|172
1671593100000|2022-12-21 03:25:00|65.83|65.13|65.63|64.93|65.93|65.23|65.52|64.82|217
1671593400000|2022-12-21 03:30:00|65.62|64.92|65.71|65.01|65.86|65.16|65.6|64.9|183
1671593700000|2022-12-21 03:35:00|65.72|65.02|65.76|65.06|65.86|65.16|65.67|64.97|159
1671594000000|2022-12-21 03:40:00|65.75|65.05|65.75|65.05|65.83|65.13|65.68|64.98|213
1671594300000|2022-12-21 03:45:00|65.74|65.04|65.82|65.12|65.92|65.22|65.74|65.04|176
1671594600000|2022-12-21 03:50:00|65.84|65.14|65.79|65.09|65.86|65.16|65.71|65.01|124
1671594900000|2022-12-21 03:55:00|65.78|65.08|65.89|65.19|65.92|65.22|65.71|65.01|173
1671595200000|2022-12-21 04:00:00|65.9|65.2|65.72|65.02|65.93|65.23|65.69|64.99|232
1671595500000|2022-12-21 04:05:00|65.71|65.01|65.64|64.94|65.76|65.06|65.61|64.91|234
1671595800000|2022-12-21 04:10:00|65.62|64.92|65.34|64.64|65.67|64.97|65.31|64.61|273
1671596100000|2022-12-21 04:15:00|65.35|64.65|65.5|64.8|65.5|64.8|65.3|64.6|234
1671596400000|2022-12-21 04:20:00|65.49|64.79|65.21|64.51|65.5|64.8|65.07|64.37|332
1671596700000|2022-12-21 04:25:00|65.22|64.52|65.21|64.51|65.35|64.65|65.1|64.4|296
1671597000000|2022-12-21 04:30:00|65.13|64.43|65.34|64.64|65.36|64.66|65.12|64.42|292
1671597300000|2022-12-21 04:35:00|65.35|64.65|65.32|64.62|65.41|64.71|65.3|64.6|271
1671597600000|2022-12-21 04:40:00|65.33|64.63|65.27|64.57|65.33|64.63|65.26|64.56|202
1671597900000|2022-12-21 04:45:00|65.28|64.58|65.35|64.65|65.44|64.74|65.22|64.52|194
1671598200000|2022-12-21 04:50:00|65.34|64.64|65.35|64.65|65.45|64.75|65.28|64.58|236
1671598500000|2022-12-21 04:55:00|65.34|64.64|65.2|64.5|65.35|64.65|65.15|64.45|299
1671598800000|2022-12-21 05:00:00|65.21|64.51|65.28|64.58|65.32|64.62|65|64.3|431
1671599100000|2022-12-21 05:05:00|65.27|64.57|65.45|64.75|65.45|64.75|65.24|64.54|292
1671599400000|2022-12-21 05:10:00|65.44|64.74|65.59|64.89|65.62|64.92|65.39|64.69|330
1671599700000|2022-12-21 05:15:00|65.58|64.88|65.48|64.78|65.67|64.97|65.43|64.73|230
1671600000000|2022-12-21 05:20:00|65.49|64.79|65.58|64.88|65.61|64.91|65.49|64.79|183
1671600300000|2022-12-21 05:25:00|65.57|64.87|65.6|64.9|65.66|64.96|65.54|64.84|197
1671600600000|2022-12-21 05:30:00|65.61|64.91|65.56|64.86|65.66|64.96|65.51|64.81|237
1671600900000|2022-12-21 05:35:00|65.57|64.87|65.57|64.87|65.64|64.94|65.52|64.82|161
1671601200000|2022-12-21 05:40:00|65.56|64.86|65.52|64.82|65.61|64.91|65.51|64.81|116
1671601500000|2022-12-21 05:45:00|65.53|64.83|65.46|64.76|65.58|64.88|65.45|64.75|156
1671601800000|2022-12-21 05:50:00|65.45|64.75|65.62|64.92|65.69|64.99|65.4|64.7|252
1671602100000|2022-12-21 05:55:00|65.61|64.91|65.57|64.87|65.65|64.95|65.56|64.86|164
1671602400000|2022-12-21 06:00:00|65.58|64.88|65.57|64.87|65.67|64.97|65.56|64.86|85
1671602700000|2022-12-21 06:05:00|65.56|64.86|65.42|64.72|65.56|64.86|65.37|64.67|187
1671603000000|2022-12-21 06:10:00|65.41|64.71|65.41|64.71|65.47|64.77|65.34|64.64|218
1671603300000|2022-12-21 06:15:00|65.42|64.72|65.44|64.74|65.49|64.79|65.42|64.72|182
1671603600000|2022-12-21 06:20:00|65.45|64.75|65.48|64.78|65.56|64.86|65.41|64.71|191
1671603900000|2022-12-21 06:25:00|65.46|64.76|65.39|64.69|65.49|64.79|65.38|64.68|187
1671604200000|2022-12-21 06:30:00|65.38|64.68|65.46|64.76|65.49|64.79|65.37|64.67|150
1671604500000|2022-12-21 06:35:00|65.45|64.75|65.47|64.77|65.57|64.87|65.45|64.75|186
1671604800000|2022-12-21 06:40:00|65.46|64.76|65.45|64.75|65.48|64.78|65.42|64.72|137
1671605100000|2022-12-21 06:45:00|65.46|64.76|65.5|64.8|65.5|64.8|65.43|64.73|75
1671605400000|2022-12-21 06:50:00|65.51|64.81|65.42|64.72|65.51|64.81|65.42|64.72|69
1671605700000|2022-12-21 06:55:00|65.41|64.71|65.39|64.69|65.45|64.75|65.39|64.69|90
1671606000000|2022-12-21 07:00:00|65.38|64.68|65.33|64.63|65.41|64.71|65.3|64.6|101
1671606300000|2022-12-21 07:05:00|65.32|64.62|65.44|64.74|65.51|64.81|65.32|64.62|246
1671606600000|2022-12-21 07:10:00|65.42|64.72|65.49|64.79|65.53|64.83|65.42|64.72|125
1671606900000|2022-12-21 07:15:00|65.5|64.8|65.45|64.75|65.52|64.82|65.41|64.71|139
1671607200000|2022-12-21 07:20:00|65.46|64.76|65.39|64.69|65.48|64.78|65.36|64.66|137
1671607500000|2022-12-21 07:25:00|65.38|64.68|65.44|64.74|65.47|64.77|65.37|64.67|105
1671607800000|2022-12-21 07:30:00|65.45|64.75|65.36|64.66|65.45|64.75|65.35|64.65|97
1671608100000|2022-12-21 07:35:00|65.37|64.67|65.46|64.76|65.47|64.77|65.35|64.65|66
1671608400000|2022-12-21 07:40:00|65.47|64.77|65.46|64.76|65.52|64.82|65.43|64.73|101
1671608700000|2022-12-21 07:45:00|65.47|64.77|65.46|64.76|65.5|64.8|65.44|64.74|69
1671609000000|2022-12-21 07:50:00|65.47|64.77|65.42|64.72|65.47|64.77|65.34|64.64|108
1671609300000|2022-12-21 07:55:00|65.43|64.73|65.38|64.68|65.49|64.79|65.37|64.67|99
1671609600000|2022-12-21 08:00:00|65.39|64.69|65.38|64.68|65.42|64.72|65.31|64.61|120
1671609900000|2022-12-21 08:05:00|65.39|64.69|65.29|64.59|65.39|64.69|65.24|64.54|126
1671610200000|2022-12-21 08:10:00|65.28|64.58|65.34|64.64|65.35|64.65|65.19|64.49|127
1671610500000|2022-12-21 08:15:00|65.36|64.66|65.33|64.63|65.41|64.71|65.33|64.63|87
1671610800000|2022-12-21 08:20:00|65.34|64.64|65.27|64.57|65.34|64.64|65.21|64.51|128
1671611100000|2022-12-21 08:25:00|65.28|64.58|65.2|64.5|65.28|64.58|65.16|64.46|140
1671611400000|2022-12-21 08:30:00|65.21|64.51|65.13|64.43|65.22|64.52|65.08|64.38|154
1671611700000|2022-12-21 08:35:00|65.14|64.44|65.27|64.57|65.27|64.57|65.01|64.31|140
1671612000000|2022-12-21 08:40:00|65.26|64.56|65.58|64.88|65.59|64.89|65.25|64.55|278
1671612300000|2022-12-21 08:45:00|65.59|64.89|65.43|64.73|65.62|64.92|65.38|64.68|333
1671612600000|2022-12-21 08:50:00|65.44|64.74|65.75|65.05|65.83|65.13|65.42|64.72|296
1671612900000|2022-12-21 08:55:00|65.76|65.06|65.7|65|65.84|65.14|65.62|64.92|259
1671613200000|2022-12-21 09:00:00|65.69|64.99|65.83|65.13|65.86|65.16|65.62|64.92|225
1671613500000|2022-12-21 09:05:00|65.84|65.14|65.77|65.07|65.88|65.18|65.71|65.01|211
1671613800000|2022-12-21 09:10:00|65.78|65.08|65.82|65.12|65.93|65.23|65.77|65.07|165
1671614100000|2022-12-21 09:15:00|65.83|65.13|65.74|65.04|65.86|65.16|65.74|65.04|95
1671614400000|2022-12-21 09:20:00|65.75|65.05|65.79|65.09|65.85|65.15|65.73|65.03|73
1671614700000|2022-12-21 09:25:00|65.78|65.08|65.75|65.05|65.79|65.09|65.72|65.02|40
1671615000000|2022-12-21 09:30:00|65.74|65.04|65.69|64.99|65.75|65.05|65.58|64.88|185
1671615300000|2022-12-21 09:35:00|65.7|65|65.63|64.93|65.7|65|65.57|64.87|192
1671615600000|2022-12-21 09:40:00|65.62|64.92|65.65|64.95|65.75|65.05|65.62|64.92|216
1671615900000|2022-12-21 09:45:00|65.66|64.96|65.79|65.09|65.84|65.14|65.63|64.93|207
1671616200000|2022-12-21 09:50:00|65.8|65.1|65.79|65.09|65.81|65.11|65.76|65.06|94
1671616500000|2022-12-21 09:55:00|65.8|65.1|65.66|64.96|65.8|65.1|65.66|64.96|130
1671616800000|2022-12-21 10:00:00|65.67|64.97|65.65|64.95|65.71|65.01|65.64|64.94|192
1671617100000|2022-12-21 10:05:00|65.66|64.96|65.55|64.85|65.67|64.97|65.52|64.82|164
1671617400000|2022-12-21 10:10:00|65.54|64.84|65.53|64.83|65.6|64.9|65.51|64.81|138
1671617700000|2022-12-21 10:15:00|65.54|64.84|65.63|64.93|65.63|64.93|65.53|64.83|85
1671618000000|2022-12-21 10:20:00|65.64|64.94|65.76|65.06|65.76|65.06|65.61|64.91|90
1671618300000|2022-12-21 10:25:00|65.77|65.07|65.78|65.08|65.82|65.12|65.68|64.98|147
1671618600000|2022-12-21 10:30:00|65.79|65.09|65.68|64.98|65.82|65.12|65.67|64.97|137
1671618900000|2022-12-21 10:35:00|65.67|64.97|65.63|64.93|65.71|65.01|65.62|64.92|116
1671619200000|2022-12-21 10:40:00|65.62|64.92|65.63|64.93|65.65|64.95|65.6|64.9|101
1671619500000|2022-12-21 10:45:00|65.62|64.92|65.72|65.02|65.72|65.02|65.62|64.92|84
1671619800000|2022-12-21 10:50:00|65.71|65.01|65.64|64.94|65.72|65.02|65.64|64.94|75
1671620100000|2022-12-21 10:55:00|65.65|64.95|65.7|65|65.82|65.12|65.61|64.91|121
1671620400000|2022-12-21 11:00:00|65.69|64.99|65.8|65.1|65.8|65.1|65.68|64.98|79
1671620700000|2022-12-21 11:05:00|65.81|65.11|65.82|65.12|65.84|65.14|65.75|65.05|94
1671621000000|2022-12-21 11:10:00|65.81|65.11|65.84|65.14|65.85|65.15|65.75|65.05|132
1671621300000|2022-12-21 11:15:00|65.85|65.15|65.72|65.02|65.89|65.19|65.7|65|203
1671621600000|2022-12-21 11:20:00|65.73|65.03|65.7|65|65.79|65.09|65.7|65|88
1671621900000|2022-12-21 11:25:00|65.71|65.01|65.77|65.07|65.8|65.1|65.7|65|69
1671622200000|2022-12-21 11:30:00|65.78|65.08|65.77|65.07|65.83|65.13|65.74|65.04|67
1671622500000|2022-12-21 11:35:00|65.78|65.08|65.85|65.15|65.88|65.18|65.77|65.07|123
1671622800000|2022-12-21 11:40:00|65.84|65.14|65.9|65.2|65.94|65.24|65.84|65.14|146
1671623100000|2022-12-21 11:45:00|65.91|65.21|65.96|65.26|66.05|65.35|65.9|65.2|163
1671623400000|2022-12-21 11:50:00|65.94|65.24|65.98|65.28|65.99|65.29|65.91|65.21|90
1671623700000|2022-12-21 11:55:00|65.97|65.27|65.91|65.21|66.02|65.32|65.91|65.21|125
1671624000000|2022-12-21 12:00:00|65.92|65.22|66.05|65.35|66.12|65.42|65.83|65.13|217
1671624300000|2022-12-21 12:05:00|66.06|65.36|66.04|65.34|66.22|65.52|65.98|65.28|243
1671624600000|2022-12-21 12:10:00|66.03|65.33|65.88|65.18|66.03|65.33|65.87|65.17|149
1671624900000|2022-12-21 12:15:00|65.87|65.17|65.92|65.22|65.98|65.28|65.86|65.16|174
1671625200000|2022-12-21 12:20:00|65.91|65.21|65.95|65.25|65.96|65.26|65.89|65.19|89
1671625500000|2022-12-21 12:25:00|65.94|65.24|65.93|65.23|65.95|65.25|65.86|65.16|117
1671625800000|2022-12-21 12:30:00|65.92|65.22|65.88|65.18|65.93|65.23|65.84|65.14|145
1671626100000|2022-12-21 12:35:00|65.85|65.15|65.87|65.17|65.88|65.18|65.81|65.11|89
1671626400000|2022-12-21 12:40:00|65.88|65.18|65.86|65.16|65.88|65.18|65.81|65.11|78
1671626700000|2022-12-21 12:45:00|65.87|65.17|65.97|65.27|66.09|65.39|65.87|65.17|138
1671627000000|2022-12-21 12:50:00|65.96|65.26|65.91|65.21|65.97|65.27|65.86|65.16|73
1671627300000|2022-12-21 12:55:00|65.92|65.22|65.8|65.1|65.93|65.23|65.79|65.09|66
1671627600000|2022-12-21 13:00:00|65.81|65.11|65.79|65.09|65.88|65.18|65.75|65.05|153
1671627900000|2022-12-21 13:05:00|65.8|65.1|65.81|65.11|65.84|65.14|65.74|65.04|103
1671628200000|2022-12-21 13:10:00|65.82|65.12|65.91|65.21|65.95|65.25|65.8|65.1|109
1671628500000|2022-12-21 13:15:00|65.92|65.22|65.97|65.27|65.97|65.27|65.78|65.08|104
1671628800000|2022-12-21 13:20:00|65.96|65.26|65.9|65.2|65.98|65.28|65.86|65.16|75
1671629100000|2022-12-21 13:25:00|65.91|65.21|65.76|65.06|65.92|65.22|65.73|65.03|97
1671629400000|2022-12-21 13:30:00|65.75|65.05|65.88|65.18|65.96|65.26|65.63|64.93|208
1671629700000|2022-12-21 13:35:00|65.89|65.19|65.82|65.12|65.96|65.26|65.81|65.11|149
1671630000000|2022-12-21 13:40:00|65.83|65.13|65.89|65.19|65.91|65.21|65.78|65.08|97
1671630300000|2022-12-21 13:45:00|65.9|65.2|65.81|65.11|65.9|65.2|65.8|65.1|105
1671630600000|2022-12-21 13:50:00|65.82|65.12|65.93|65.23|65.93|65.23|65.82|65.12|109
1671630900000|2022-12-21 13:55:00|65.92|65.22|65.92|65.22|65.93|65.23|65.84|65.14|106
1671631200000|2022-12-21 14:00:00|65.91|65.21|65.89|65.19|65.94|65.24|65.86|65.16|130
1671631500000|2022-12-21 14:05:00|65.9|65.2|65.84|65.14|65.93|65.23|65.83|65.13|107
1671631800000|2022-12-21 14:10:00|65.85|65.15|65.84|65.14|65.89|65.19|65.82|65.12|79
1671632100000|2022-12-21 14:15:00|65.83|65.13|65.95|65.25|65.98|65.28|65.81|65.11|123
1671632400000|2022-12-21 14:20:00|65.94|65.24|65.97|65.27|65.98|65.28|65.86|65.16|110
1671632700000|2022-12-21 14:25:00|65.98|65.28|66.07|65.37|66.07|65.37|65.87|65.17|146
1671633000000|2022-12-21 14:30:00|66.06|65.36|66.03|65.33|66.2|65.5|65.93|65.23|331
1671633300000|2022-12-21 14:35:00|66.02|65.32|66.27|65.57|66.29|65.59|66|65.3|253
1671633600000|2022-12-21 14:40:00|66.25|65.55|66.16|65.46|66.26|65.56|66.09|65.39|203
1671633900000|2022-12-21 14:45:00|66.17|65.47|66.2|65.5|66.37|65.67|66.15|65.45|310
1671634200000|2022-12-21 14:50:00|66.21|65.51|65.95|65.25|66.22|65.52|65.92|65.22|304
1671634500000|2022-12-21 14:55:00|65.96|65.26|65.83|65.13|66|65.3|65.53|64.83|474
1671634800000|2022-12-21 15:00:00|65.82|65.12|65.83|65.13|65.89|65.19|65.63|64.93|414
1671635100000|2022-12-21 15:05:00|65.84|65.14|66.04|65.34|66.09|65.39|65.83|65.13|268
1671635400000|2022-12-21 15:10:00|66.05|65.35|66.01|65.31|66.1|65.4|65.93|65.23|251
1671635700000|2022-12-21 15:15:00|66|65.3|66|65.3|66.11|65.41|65.99|65.29|191
1671636000000|2022-12-21 15:20:00|66.01|65.31|66|65.3|66.05|65.35|65.95|65.25|165
1671636300000|2022-12-21 15:25:00|66.01|65.31|66.03|65.33|66.07|65.37|65.93|65.23|134
1671636600000|2022-12-21 15:30:00|66.04|65.34|66.13|65.43|66.14|65.44|65.98|65.28|177
1671636900000|2022-12-21 15:35:00|66.12|65.42|66.18|65.48|66.21|65.51|66.09|65.39|156
1671637200000|2022-12-21 15:40:00|66.19|65.49|66.09|65.39|66.19|65.49|66.08|65.38|128
1671637500000|2022-12-21 15:45:00|66.1|65.4|66.05|65.35|66.18|65.48|66.05|65.35|116
1671637800000|2022-12-21 15:50:00|66.06|65.36|66.07|65.37|66.12|65.42|66.05|65.35|121
1671638100000|2022-12-21 15:55:00|66.08|65.38|66.18|65.48|66.21|65.51|66.07|65.37|130
1671638400000|2022-12-21 16:00:00|66.19|65.49|66.14|65.44|66.23|65.53|66.13|65.43|83
1671638700000|2022-12-21 16:05:00|66.13|65.43|66.07|65.37|66.15|65.45|66.07|65.37|129
1671639000000|2022-12-21 16:10:00|66.08|65.38|66.02|65.32|66.14|65.44|65.99|65.29|177
1671639300000|2022-12-21 16:15:00|66.01|65.31|65.98|65.28|66.05|65.35|65.94|65.24|175
1671639600000|2022-12-21 16:20:00|65.97|65.27|65.93|65.23|66.04|65.34|65.88|65.18|169
1671639900000|2022-12-21 16:25:00|65.94|65.24|65.89|65.19|65.95|65.25|65.85|65.15|137
1671640200000|2022-12-21 16:30:00|65.88|65.18|65.86|65.16|65.96|65.26|65.84|65.14|133
1671640500000|2022-12-21 16:35:00|65.85|65.15|65.7|65|65.89|65.19|65.7|65|126
1671640800000|2022-12-21 16:40:00|65.71|65.01|65.83|65.13|65.87|65.17|65.64|64.94|162
1671641100000|2022-12-21 16:45:00|65.82|65.12|65.69|64.99|65.83|65.13|65.68|64.98|180
1671641400000|2022-12-21 16:50:00|65.68|64.98|65.67|64.97|65.74|65.04|65.61|64.91|253
1671641700000|2022-12-21 16:55:00|65.66|64.96|65.69|64.99|65.76|65.06|65.64|64.94|172
1671642000000|2022-12-21 17:00:00|65.67|64.97|65.54|64.84|65.7|65|65.5|64.8|254
1671642300000|2022-12-21 17:05:00|65.53|64.83|65.57|64.87|65.68|64.98|65.51|64.81|134
1671642600000|2022-12-21 17:10:00|65.58|64.88|65.73|65.03|65.73|65.03|65.57|64.87|139
1671642900000|2022-12-21 17:15:00|65.74|65.04|65.82|65.12|65.85|65.15|65.67|64.97|152
1671643200000|2022-12-21 17:20:00|65.83|65.13|65.78|65.08|65.83|65.13|65.74|65.04|89
1671643500000|2022-12-21 17:25:00|65.79|65.09|65.73|65.03|65.79|65.09|65.7|65|87
1671643800000|2022-12-21 17:30:00|65.74|65.04|65.84|65.14|65.85|65.15|65.67|64.97|160
1671644100000|2022-12-21 17:35:00|65.85|65.15|65.94|65.24|66|65.3|65.82|65.12|136
1671644400000|2022-12-21 17:40:00|65.95|65.25|65.88|65.18|66.04|65.34|65.86|65.16|114
1671644700000|2022-12-21 17:45:00|65.87|65.17|65.99|65.29|66.03|65.33|65.87|65.17|104
1671645000000|2022-12-21 17:50:00|65.98|65.28|65.98|65.28|66.11|65.41|65.94|65.24|119
1671645300000|2022-12-21 17:55:00|65.99|65.29|66.07|65.37|66.12|65.42|65.98|65.28|136
1671645600000|2022-12-21 18:00:00|66.08|65.38|66.11|65.41|66.14|65.44|66.03|65.33|150
1671645900000|2022-12-21 18:05:00|66.12|65.42|66.05|65.35|66.12|65.42|66.03|65.33|134
1671646200000|2022-12-21 18:10:00|66.06|65.36|66.03|65.33|66.13|65.43|65.99|65.29|154
1671646500000|2022-12-21 18:15:00|66.02|65.32|65.96|65.26|66.03|65.33|65.91|65.21|127
1671646800000|2022-12-21 18:20:00|65.95|65.25|65.98|65.28|66.03|65.33|65.9|65.2|147
1671647100000|2022-12-21 18:25:00|65.97|65.27|66.04|65.34|66.06|65.36|65.94|65.24|118
1671647400000|2022-12-21 18:30:00|66.03|65.33|66.05|65.35|66.1|65.4|65.99|65.29|124
1671647700000|2022-12-21 18:35:00|66.06|65.36|66.05|65.35|66.1|65.4|66.02|65.32|109
1671648000000|2022-12-21 18:40:00|66.06|65.36|66.11|65.41|66.11|65.41|66.03|65.33|125
1671648300000|2022-12-21 18:45:00|66.1|65.4|66.15|65.45|66.22|65.52|66.09|65.39|196
1671648600000|2022-12-21 18:50:00|66.16|65.46|66.09|65.39|66.17|65.47|65.97|65.27|164
1671648900000|2022-12-21 18:55:00|66.08|65.38|65.99|65.29|66.08|65.38|65.98|65.28|79
1671649200000|2022-12-21 19:00:00|66|65.3|66.13|65.43|66.13|65.43|65.98|65.28|134
1671649500000|2022-12-21 19:05:00|66.12|65.42|66.14|65.44|66.21|65.51|66.09|65.39|135
1671649800000|2022-12-21 19:10:00|66.13|65.43|66.12|65.42|66.16|65.46|66.1|65.4|91
1671650100000|2022-12-21 19:15:00|66.11|65.41|66.05|65.35|66.16|65.46|65.98|65.28|183
1671650400000|2022-12-21 19:20:00|66.04|65.34|66|65.3|66.07|65.37|66|65.3|158
1671650700000|2022-12-21 19:25:00|66.01|65.31|65.93|65.23|66.03|65.33|65.91|65.21|194
1671651000000|2022-12-21 19:30:00|65.94|65.24|65.93|65.23|65.98|65.28|65.93|65.23|72
1671651300000|2022-12-21 19:35:00|65.97|65.27|65.94|65.24|65.97|65.27|65.88|65.18|150
1671651600000|2022-12-21 19:40:00|65.93|65.23|65.92|65.22|65.95|65.25|65.9|65.2|113
1671651900000|2022-12-21 19:45:00|65.91|65.21|65.95|65.25|65.97|65.27|65.91|65.21|93
1671652200000|2022-12-21 19:50:00|65.94|65.24|65.89|65.19|65.96|65.26|65.87|65.17|143
1671652500000|2022-12-21 19:55:00|65.9|65.2|65.94|65.24|65.97|65.27|65.83|65.13|255
1671652800000|2022-12-21 20:00:00|65.93|65.23|65.89|65.19|65.99|65.29|65.89|65.19|165
1671653100000|2022-12-21 20:05:00|65.91|65.21|65.91|65.21|65.95|65.25|65.87|65.17|140
1671653400000|2022-12-21 20:10:00|65.9|65.2|65.96|65.26|66.01|65.31|65.88|65.18|132
1671653700000|2022-12-21 20:15:00|65.97|65.27|66.04|65.34|66.08|65.38|65.96|65.26|112
1671654000000|2022-12-21 20:20:00|66.03|65.33|66.1|65.4|66.14|65.44|66.03|65.33|93
1671654300000|2022-12-21 20:25:00|66.09|65.39|66.01|65.31|66.1|65.4|66|65.3|138
1671654600000|2022-12-21 20:30:00|66|65.3|65.95|65.25|66.03|65.33|65.91|65.21|147
1671654900000|2022-12-21 20:35:00|65.94|65.24|65.98|65.28|66|65.3|65.93|65.23|124
1671655200000|2022-12-21 20:40:00|65.99|65.29|65.92|65.22|65.99|65.29|65.89|65.19|152
1671655500000|2022-12-21 20:45:00|65.93|65.23|65.96|65.26|66.02|65.32|65.9|65.2|100
1671655800000|2022-12-21 20:50:00|65.94|65.24|65.92|65.22|65.97|65.27|65.88|65.18|194
1671656100000|2022-12-21 20:55:00|65.93|65.23|65.97|65.27|66|65.3|65.92|65.22|104
1671656400000|2022-12-21 21:00:00|65.98|65.28|65.97|65.27|65.98|65.28|65.9|65.2|95
1671656700000|2022-12-21 21:05:00|65.96|65.26|65.97|65.27|65.97|65.27|65.89|65.19|73
1671657000000|2022-12-21 21:10:00|65.98|65.28|66.1|65.4|66.12|65.42|65.97|65.27|155
1671657300000|2022-12-21 21:15:00|66.08|65.38|66.03|65.33|66.13|65.43|66.03|65.33|77
1671657600000|2022-12-21 21:20:00|66.04|65.34|66.07|65.37|66.07|65.37|66.03|65.33|64
1671657900000|2022-12-21 21:25:00|66.05|65.35|66.03|65.33|66.07|65.37|65.99|65.29|64
1671658200000|2022-12-21 21:30:00|66.04|65.34|66.05|65.35|66.06|65.36|65.97|65.27|97
1671658500000|2022-12-21 21:35:00|66.04|65.34|65.96|65.26|66.04|65.34|65.94|65.24|78
1671658800000|2022-12-21 21:40:00|65.95|65.25|65.88|65.18|65.96|65.26|65.84|65.14|79
1671659100000|2022-12-21 21:45:00|65.87|65.17|65.92|65.22|65.94|65.24|65.86|65.16|70
1671659400000|2022-12-21 21:50:00|65.91|65.21|65.97|65.27|65.97|65.27|65.91|65.21|53
1671659700000|2022-12-21 21:55:00|65.96|65.26|65.98|65.28|66.03|65.33|65.96|65.26|51
1671660000000|2022-12-21 22:00:00|65.99|65.29|65.92|65.22|65.99|65.29|65.89|65.19|29
1671660300000|2022-12-21 22:05:00|65.91|65.21|65.9|65.2|65.91|65.21|65.88|65.18|13
1671660600000|2022-12-21 22:10:00|65.88|65.18|65.85|65.15|65.88|65.18|65.84|65.14|33
1671660900000|2022-12-21 22:15:00|65.84|65.14|65.88|65.18|65.94|65.24|65.8|65.1|75
1671661200000|2022-12-21 22:20:00|65.87|65.17|65.79|65.09|65.87|65.17|65.77|65.07|47
1671661500000|2022-12-21 22:25:00|65.78|65.08|65.78|65.08|65.79|65.09|65.74|65.04|74
1671661800000|2022-12-21 22:30:00|65.77|65.07|65.79|65.09|65.83|65.13|65.76|65.06|110
1671662100000|2022-12-21 22:35:00|65.8|65.1|65.84|65.14|65.84|65.14|65.79|65.09|27
1671662400000|2022-12-21 22:40:00|65.83|65.13|65.84|65.14|65.84|65.14|65.73|65.03|89
1671662700000|2022-12-21 22:45:00|65.83|65.13|65.82|65.12|65.85|65.15|65.82|65.12|26
1671663000000|2022-12-21 22:50:00|65.83|65.13|65.73|65.03|65.83|65.13|65.73|65.03|85
1671663300000|2022-12-21 22:55:00|65.74|65.04|65.74|65.04|65.74|65.04|65.72|65.02|21
1671663600000|2022-12-21 23:00:00|65.73|65.03|65.7|65|65.8|65.1|65.66|64.96|160
1671663900000|2022-12-21 23:05:00|65.68|64.98|65.73|65.03|65.74|65.04|65.6|64.9|128
1671664200000|2022-12-21 23:10:00|65.74|65.04|65.93|65.23|65.95|65.25|65.73|65.03|266
1671664500000|2022-12-21 23:15:00|65.92|65.22|65.84|65.14|65.97|65.27|65.81|65.11|224
1671664800000|2022-12-21 23:20:00|65.83|65.13|65.81|65.11|65.89|65.19|65.77|65.07|181
1671665100000|2022-12-21 23:25:00|65.82|65.12|65.73|65.03|65.84|65.14|65.71|65.01|155
1671665400000|2022-12-21 23:30:00|65.74|65.04|65.72|65.02|65.79|65.09|65.7|65|176
1671665700000|2022-12-21 23:35:00|65.73|65.03|65.67|64.97|65.75|65.05|65.65|64.95|164
1671666000000|2022-12-21 23:40:00|65.64|64.94|65.68|64.98|65.72|65.02|65.64|64.94|119
1671666300000|2022-12-21 23:45:00|65.69|64.99|65.64|64.94|65.74|65.04|65.6|64.9|160
1671666600000|2022-12-21 23:50:00|65.65|64.95|65.61|64.91|65.66|64.96|65.6|64.9|153
1671666900000|2022-12-21 23:55:00|65.62|64.92|65.78|65.08|65.81|65.11|65.61|64.91|222
1671667200000|2022-12-22 00:00:00|65.77|65.07|65.67|64.97|65.81|65.11|65.63|64.93|257
1671667500000|2022-12-22 00:05:00|65.65|64.95|65.55|64.85|65.73|65.03|65.51|64.81|219
1671667800000|2022-12-22 00:10:00|65.56|64.86|65.49|64.79|65.62|64.92|65.44|64.74|207
1671668100000|2022-12-22 00:15:00|65.5|64.8|65.35|64.65|65.52|64.82|65.29|64.59|249
1671668400000|2022-12-22 00:20:00|65.37|64.67|65.34|64.64|65.4|64.7|65.33|64.63|125
1671668700000|2022-12-22 00:25:00|65.35|64.65|65.48|64.78|65.52|64.82|65.29|64.59|128
1671669000000|2022-12-22 00:30:00|65.46|64.76|65.34|64.64|65.46|64.76|65.33|64.63|198
1671669300000|2022-12-22 00:35:00|65.33|64.63|65.35|64.65|65.35|64.65|65.27|64.57|100
1671669600000|2022-12-22 00:40:00|65.34|64.64|65.61|64.91|65.62|64.92|65.34|64.64|175
1671669900000|2022-12-22 00:45:00|65.62|64.92|65.83|65.13|65.88|65.18|65.61|64.91|207
1671670200000|2022-12-22 00:50:00|65.85|65.15|65.84|65.14|65.94|65.24|65.81|65.11|187
1671670500000|2022-12-22 00:55:00|65.85|65.15|65.93|65.23|65.94|65.24|65.77|65.07|171
1671670800000|2022-12-22 01:00:00|65.94|65.24|65.74|65.04|65.97|65.27|65.74|65.04|165
1671671100000|2022-12-22 01:05:00|65.75|65.05|65.74|65.04|65.76|65.06|65.7|65|69
1671671400000|2022-12-22 01:10:00|65.75|65.05|65.83|65.13|65.84|65.14|65.73|65.03|71
1671671700000|2022-12-22 01:15:00|65.82|65.12|65.76|65.06|65.89|65.19|65.75|65.05|145
1671672000000|2022-12-22 01:20:00|65.75|65.05|65.81|65.11|65.87|65.17|65.7|65|133
1671672300000|2022-12-22 01:25:00|65.8|65.1|65.77|65.07|65.88|65.18|65.76|65.06|73
1671672600000|2022-12-22 01:30:00|65.78|65.08|65.75|65.05|65.79|65.09|65.69|64.99|51
1671672900000|2022-12-22 01:35:00|65.74|65.04|65.78|65.08|65.78|65.08|65.66|64.96|66
1671673200000|2022-12-22 01:40:00|65.8|65.1|65.78|65.08|65.83|65.13|65.78|65.08|81
1671673500000|2022-12-22 01:45:00|65.79|65.09|65.82|65.12|65.83|65.13|65.78|65.08|20
1671673800000|2022-12-22 01:50:00|65.83|65.13|65.68|64.98|65.84|65.14|65.68|64.98|73
1671674100000|2022-12-22 01:55:00|65.69|64.99|65.7|65|65.71|65.01|65.65|64.95|91
1671674400000|2022-12-22 02:00:00|65.69|64.99|65.62|64.92|65.71|65.01|65.61|64.91|77
1671674700000|2022-12-22 02:05:00|65.61|64.91|65.66|64.96|65.67|64.97|65.59|64.89|63
1671675000000|2022-12-22 02:10:00|65.67|64.97|65.74|65.04|65.74|65.04|65.66|64.96|91
1671675300000|2022-12-22 02:15:00|65.73|65.03|65.77|65.07|65.78|65.08|65.72|65.02|67
1671675600000|2022-12-22 02:20:00|65.78|65.08|65.81|65.11|65.81|65.11|65.75|65.05|37
1671675900000|2022-12-22 02:25:00|65.8|65.1|65.75|65.05|65.83|65.13|65.75|65.05|72
1671676200000|2022-12-22 02:30:00|65.76|65.06|65.7|65|65.83|65.13|65.69|64.99|68
1671676500000|2022-12-22 02:35:00|65.71|65.01|65.72|65.02|65.73|65.03|65.66|64.96|68
1671676800000|2022-12-22 02:40:00|65.73|65.03|65.81|65.11|65.82|65.12|65.7|65|45
1671677100000|2022-12-22 02:45:00|65.82|65.12|65.82|65.12|65.83|65.13|65.81|65.11|52
1671677400000|2022-12-22 02:50:00|65.83|65.13|65.82|65.12|65.84|65.14|65.81|65.11|20
1671677700000|2022-12-22 02:55:00|65.83|65.13|65.78|65.08|65.83|65.13|65.77|65.07|38
1671678000000|2022-12-22 03:00:00|65.79|65.09|65.75|65.05|65.81|65.11|65.71|65.01|90
1671678300000|2022-12-22 03:05:00|65.76|65.06|65.7|65|65.76|65.06|65.67|64.97|94
1671678600000|2022-12-22 03:10:00|65.71|65.01|65.75|65.05|65.76|65.06|65.64|64.94|81
1671678900000|2022-12-22 03:15:00|65.76|65.06|65.78|65.08|65.8|65.1|65.75|65.05|55
1671679200000|2022-12-22 03:20:00|65.79|65.09|65.75|65.05|65.79|65.09|65.73|65.03|39
1671679500000|2022-12-22 03:25:00|65.76|65.06|65.81|65.11|65.81|65.11|65.76|65.06|40
1671679800000|2022-12-22 03:30:00|65.8|65.1|65.81|65.11|65.84|65.14|65.8|65.1|29
1671680100000|2022-12-22 03:35:00|65.82|65.12|65.7|65|65.82|65.12|65.68|64.98|43
1671680400000|2022-12-22 03:40:00|65.71|65.01|65.74|65.04|65.75|65.05|65.71|65.01|40
1671680700000|2022-12-22 03:45:00|65.75|65.05|65.75|65.05|65.76|65.06|65.73|65.03|29
1671681000000|2022-12-22 03:50:00|65.76|65.06|65.79|65.09|65.79|65.09|65.75|65.05|22
1671681300000|2022-12-22 03:55:00|65.8|65.1|65.85|65.15|65.9|65.2|65.8|65.1|59
1671681600000|2022-12-22 04:00:00|65.84|65.14|65.89|65.19|65.91|65.21|65.83|65.13|73
1671681900000|2022-12-22 04:05:00|65.9|65.2|65.88|65.18|65.9|65.2|65.84|65.14|58
1671682200000|2022-12-22 04:10:00|65.87|65.17|65.84|65.14|65.87|65.17|65.76|65.06|91
1671682500000|2022-12-22 04:15:00|65.83|65.13|65.91|65.21|65.91|65.21|65.83|65.13|33
1671682800000|2022-12-22 04:20:00|65.9|65.2|65.96|65.26|66|65.3|65.9|65.2|66
1671683100000|2022-12-22 04:25:00|65.95|65.25|65.97|65.27|65.99|65.29|65.92|65.22|39
1671683400000|2022-12-22 04:30:00|65.98|65.28|65.93|65.23|65.98|65.28|65.93|65.23|42
1671683700000|2022-12-22 04:35:00|65.92|65.22|65.94|65.24|65.94|65.24|65.9|65.2|17
1671684000000|2022-12-22 04:40:00|65.95|65.25|66.03|65.33|66.06|65.36|65.94|65.24|97
1671684300000|2022-12-22 04:45:00|66.04|65.34|66.07|65.37|66.07|65.37|66.02|65.32|38
1671684600000|2022-12-22 04:50:00|66.06|65.36|65.96|65.26|66.07|65.37|65.95|65.25|55
1671684900000|2022-12-22 04:55:00|65.94|65.24|65.93|65.23|65.96|65.26|65.92|65.22|44
1671685200000|2022-12-22 05:00:00|65.92|65.22|65.94|65.24|65.95|65.25|65.9|65.2|66
1671685500000|2022-12-22 05:05:00|65.93|65.23|65.94|65.24|65.97|65.27|65.91|65.21|63
1671685800000|2022-12-22 05:10:00|65.93|65.23|65.96|65.26|65.97|65.27|65.91|65.21|46
1671686100000|2022-12-22 05:15:00|65.97|65.27|65.96|65.26|66|65.3|65.96|65.26|45
1671686400000|2022-12-22 05:20:00|65.97|65.27|65.98|65.28|66.01|65.31|65.94|65.24|70
1671686700000|2022-12-22 05:25:00|65.97|65.27|65.92|65.22|65.98|65.28|65.92|65.22|48
1671687000000|2022-12-22 05:30:00|65.91|65.21|65.85|65.15|65.92|65.22|65.85|65.15|71
1671687300000|2022-12-22 05:35:00|65.86|65.16|65.99|65.29|65.99|65.29|65.83|65.13|81
1671687600000|2022-12-22 05:40:00|65.98|65.28|66.15|65.45|66.16|65.46|65.98|65.28|84
1671687900000|2022-12-22 05:45:00|66.14|65.44|66.31|65.61|66.34|65.64|66.06|65.36|174
1671688200000|2022-12-22 05:50:00|66.3|65.6|66.34|65.64|66.35|65.65|66.21|65.51|166
1671688500000|2022-12-22 05:55:00|66.33|65.63|66.34|65.64|66.42|65.72|66.32|65.62|126
1671688800000|2022-12-22 06:00:00|66.32|65.62|66.25|65.55|66.36|65.66|66.25|65.55|101
1671689100000|2022-12-22 06:05:00|66.24|65.54|66.11|65.41|66.27|65.57|66.09|65.39|153
1671689400000|2022-12-22 06:10:00|66.1|65.4|66.18|65.48|66.24|65.54|66.07|65.37|100
1671689700000|2022-12-22 06:15:00|66.19|65.49|66.11|65.41|66.19|65.49|66.11|65.41|73
1671690000000|2022-12-22 06:20:00|66.12|65.42|66.22|65.52|66.24|65.54|66.12|65.42|85
1671690300000|2022-12-22 06:25:00|66.23|65.53|66.11|65.41|66.26|65.56|66.11|65.41|97
1671690600000|2022-12-22 06:30:00|66.12|65.42|66.22|65.52|66.22|65.52|66.1|65.4|102
1671690900000|2022-12-22 06:35:00|66.23|65.53|66.34|65.64|66.39|65.69|66.22|65.52|182
1671691200000|2022-12-22 06:40:00|66.33|65.63|66.41|65.71|66.42|65.72|66.33|65.63|87
1671691500000|2022-12-22 06:45:00|66.42|65.72|66.41|65.71|66.49|65.79|66.35|65.65|166
1671691800000|2022-12-22 06:50:00|66.42|65.72|66.29|65.59|66.44|65.74|66.28|65.58|131
1671692100000|2022-12-22 06:55:00|66.3|65.6|66.27|65.57|66.33|65.63|66.21|65.51|71
1671692400000|2022-12-22 07:00:00|66.26|65.56|66.18|65.48|66.3|65.6|66.15|65.45|142
1671692700000|2022-12-22 07:05:00|66.2|65.5|66.13|65.43|66.23|65.53|66.12|65.42|82
1671693000000|2022-12-22 07:10:00|66.12|65.42|66.32|65.62|66.35|65.65|66.1|65.4|144
1671693300000|2022-12-22 07:15:00|66.31|65.61|66.35|65.65|66.35|65.65|66.3|65.6|147
1671693600000|2022-12-22 07:20:00|66.34|65.64|66.35|65.65|66.39|65.69|66.29|65.59|86
1671693900000|2022-12-22 07:25:00|66.34|65.64|66.35|65.65|66.35|65.65|66.3|65.6|81
1671694200000|2022-12-22 07:30:00|66.34|65.64|66.24|65.54|66.35|65.65|66.18|65.48|102
1671694500000|2022-12-22 07:35:00|66.25|65.55|66.39|65.69|66.43|65.73|66.25|65.55|156
1671694800000|2022-12-22 07:40:00|66.4|65.7|66.56|65.86|66.6|65.9|66.39|65.69|225
1671695100000|2022-12-22 07:45:00|66.55|65.85|66.61|65.91|66.73|66.03|66.46|65.76|226
1671695400000|2022-12-22 07:50:00|66.62|65.92|66.58|65.88|66.67|65.97|66.5|65.8|204
1671695700000|2022-12-22 07:55:00|66.59|65.89|66.62|65.92|66.65|65.95|66.57|65.87|100
1671696000000|2022-12-22 08:00:00|66.63|65.93|66.56|65.86|66.72|66.02|66.55|65.85|265
1671696300000|2022-12-22 08:05:00|66.57|65.87|66.64|65.94|66.65|65.95|66.54|65.84|124
1671696600000|2022-12-22 08:10:00|66.63|65.93|66.77|66.07|66.8|66.1|66.63|65.93|167
1671696900000|2022-12-22 08:15:00|66.76|66.06|66.81|66.11|66.82|66.12|66.72|66.02|210
1671697200000|2022-12-22 08:20:00|66.8|66.1|66.93|66.23|66.94|66.24|66.8|66.1|238
1671697500000|2022-12-22 08:25:00|66.92|66.22|66.88|66.18|67.04|66.34|66.8|66.1|187
1671697800000|2022-12-22 08:30:00|66.89|66.19|66.82|66.12|66.93|66.23|66.79|66.09|120
1671698100000|2022-12-22 08:35:00|66.83|66.13|66.68|65.98|66.88|66.18|66.64|65.94|169
1671698400000|2022-12-22 08:40:00|66.69|65.99|66.6|65.9|66.7|66|66.58|65.88|208
1671698700000|2022-12-22 08:45:00|66.61|65.91|66.68|65.98|66.68|65.98|66.58|65.88|183
1671699000000|2022-12-22 08:50:00|66.7|66|66.76|66.06|66.84|66.14|66.69|65.99|147
1671699300000|2022-12-22 08:55:00|66.75|66.05|66.74|66.04|66.78|66.08|66.7|66|95
1671699600000|2022-12-22 09:00:00|66.73|66.03|66.7|66|66.75|66.05|66.7|66|75
1671699900000|2022-12-22 09:05:00|66.69|65.99|66.61|65.91|66.71|66.01|66.61|65.91|172
1671700200000|2022-12-22 09:10:00|66.62|65.92|66.53|65.83|66.66|65.96|66.48|65.78|147
1671700500000|2022-12-22 09:15:00|66.54|65.84|66.45|65.75|66.56|65.86|66.44|65.74|178
1671700800000|2022-12-22 09:20:00|66.44|65.74|66.43|65.73|66.54|65.84|66.42|65.72|118
1671701100000|2022-12-22 09:25:00|66.44|65.74|66.52|65.82|66.53|65.83|66.38|65.68|86
1671701400000|2022-12-22 09:30:00|66.51|65.81|66.51|65.81|66.55|65.85|66.4|65.7|144
1671701700000|2022-12-22 09:35:00|66.5|65.8|66.57|65.87|66.72|66.02|66.5|65.8|234
1671702000000|2022-12-22 09:40:00|66.55|65.85|66.63|65.93|66.7|66|66.54|65.84|196
1671702300000|2022-12-22 09:45:00|66.64|65.94|66.5|65.8|66.68|65.98|66.47|65.77|193
1671702600000|2022-12-22 09:50:00|66.51|65.81|66.49|65.79|66.55|65.85|66.46|65.76|125
1671702900000|2022-12-22 09:55:00|66.48|65.78|66.51|65.81|66.53|65.83|66.46|65.76|89
1671703200000|2022-12-22 10:00:00|66.5|65.8|66.55|65.85|66.56|65.86|66.4|65.7|110
1671703500000|2022-12-22 10:05:00|66.56|65.86|66.5|65.8|66.57|65.87|66.5|65.8|114
1671703800000|2022-12-22 10:10:00|66.51|65.81|66.6|65.9|66.61|65.91|66.45|65.75|149
1671704100000|2022-12-22 10:15:00|66.61|65.91|66.76|66.06|66.76|66.06|66.59|65.89|159
1671704400000|2022-12-22 10:20:00|66.75|66.05|66.69|65.99|66.76|66.06|66.65|65.95|114
1671704700000|2022-12-22 10:25:00|66.7|66|66.65|65.95|66.7|66|66.58|65.88|82
1671705000000|2022-12-22 10:30:00|66.64|65.94|66.6|65.9|66.65|65.95|66.54|65.84|113
1671705300000|2022-12-22 10:35:00|66.59|65.89|66.65|65.95|66.65|65.95|66.55|65.85|78
1671705600000|2022-12-22 10:40:00|66.64|65.94|66.59|65.89|66.67|65.97|66.58|65.88|125
1671705900000|2022-12-22 10:45:00|66.6|65.9|66.65|65.95|66.66|65.96|66.59|65.89|58
1671706200000|2022-12-22 10:50:00|66.66|65.96|66.52|65.82|66.66|65.96|66.51|65.81|135
1671706500000|2022-12-22 10:55:00|66.53|65.83|66.53|65.83|66.55|65.85|66.52|65.82|50
1671706800000|2022-12-22 11:00:00|66.54|65.84|66.45|65.75|66.54|65.84|66.45|65.75|86
1671707100000|2022-12-22 11:05:00|66.46|65.76|66.54|65.84|66.54|65.84|66.45|65.75|82
1671707400000|2022-12-22 11:10:00|66.55|65.85|66.59|65.89|66.59|65.89|66.54|65.84|63
1671707700000|2022-12-22 11:15:00|66.6|65.9|66.5|65.8|66.63|65.93|66.5|65.8|86
1671708000000|2022-12-22 11:20:00|66.51|65.81|66.49|65.79|66.56|65.86|66.49|65.79|87
1671708300000|2022-12-22 11:25:00|66.5|65.8|66.48|65.78|66.5|65.8|66.44|65.74|117
1671708600000|2022-12-22 11:30:00|66.49|65.79|66.55|65.85|66.63|65.93|66.49|65.79|166
1671708900000|2022-12-22 11:35:00|66.54|65.84|66.63|65.93|66.72|66.02|66.5|65.8|202
1671709200000|2022-12-22 11:40:00|66.64|65.94|66.62|65.92|66.64|65.94|66.59|65.89|102
1671709500000|2022-12-22 11:45:00|66.61|65.91|66.64|65.94|66.75|66.05|66.61|65.91|158
1671709800000|2022-12-22 11:50:00|66.65|65.95|66.62|65.92|66.7|66|66.59|65.89|95
1671710100000|2022-12-22 11:55:00|66.61|65.91|66.66|65.96|66.71|66.01|66.59|65.89|49
1671710400000|2022-12-22 12:00:00|66.68|65.98|66.79|66.09|66.83|66.13|66.66|65.96|144
1671710700000|2022-12-22 12:05:00|66.8|66.1|66.78|66.08|66.82|66.12|66.74|66.04|68
1671711000000|2022-12-22 12:10:00|66.79|66.09|66.86|66.16|66.88|66.18|66.78|66.08|87
1671711300000|2022-12-22 12:15:00|66.85|66.15|66.79|66.09|66.9|66.2|66.77|66.07|170
1671711600000|2022-12-22 12:20:00|66.78|66.08|66.7|66|66.79|66.09|66.68|65.98|138
1671711900000|2022-12-22 12:25:00|66.71|66.01|66.7|66|66.75|66.05|66.68|65.98|121
1671712200000|2022-12-22 12:30:00|66.71|66.01|66.65|65.95|66.72|66.02|66.61|65.91|154
1671712500000|2022-12-22 12:35:00|66.64|65.94|66.62|65.92|66.69|65.99|66.6|65.9|121
1671712800000|2022-12-22 12:40:00|66.63|65.93|66.61|65.91|66.68|65.98|66.6|65.9|69
1671713100000|2022-12-22 12:45:00|66.6|65.9|66.59|65.89|66.66|65.96|66.58|65.88|76
1671713400000|2022-12-22 12:50:00|66.58|65.88|66.65|65.95|66.69|65.99|66.54|65.84|144
1671713700000|2022-12-22 12:55:00|66.64|65.94|66.56|65.86|66.64|65.94|66.54|65.84|127
1671714000000|2022-12-22 13:00:00|66.58|65.88|66.65|65.95|66.65|65.95|66.55|65.85|140
1671714300000|2022-12-22 13:05:00|66.66|65.96|66.6|65.9|66.71|66.01|66.51|65.81|196
1671714600000|2022-12-22 13:10:00|66.61|65.91|66.64|65.94|66.65|65.95|66.56|65.86|132
1671714900000|2022-12-22 13:15:00|66.65|65.95|66.68|65.98|66.68|65.98|66.57|65.87|158
1671715200000|2022-12-22 13:20:00|66.69|65.99|66.65|65.95|66.7|66|66.6|65.9|118
1671715500000|2022-12-22 13:25:00|66.64|65.94|66.74|66.04|66.74|66.04|66.63|65.93|162
1671715800000|2022-12-22 13:30:00|66.73|66.03|66.76|66.06|66.84|66.14|66.46|65.76|432
1671716100000|2022-12-22 13:35:00|66.77|66.07|66.7|66|66.77|66.07|66.63|65.93|186
1671716400000|2022-12-22 13:40:00|66.71|66.01|66.51|65.81|66.77|66.07|66.46|65.76|213
1671716700000|2022-12-22 13:45:00|66.5|65.8|66.33|65.63|66.5|65.8|66.23|65.53|438
1671717000000|2022-12-22 13:50:00|66.34|65.64|66.3|65.6|66.43|65.73|66.27|65.57|186
1671717300000|2022-12-22 13:55:00|66.31|65.61|66.27|65.57|66.32|65.62|66.24|65.54|144
1671717600000|2022-12-22 14:00:00|66.28|65.58|66.25|65.55|66.36|65.66|66.22|65.52|188
1671717900000|2022-12-22 14:05:00|66.24|65.54|66.07|65.37|66.25|65.55|66.03|65.33|278
1671718200000|2022-12-22 14:10:00|66.06|65.36|66|65.3|66.14|65.44|65.95|65.25|194
1671718500000|2022-12-22 14:15:00|65.99|65.29|66.02|65.32|66.06|65.36|65.89|65.19|226
1671718800000|2022-12-22 14:20:00|66.03|65.33|66.11|65.41|66.14|65.44|66.02|65.32|140
1671719100000|2022-12-22 14:25:00|66.12|65.42|66.1|65.4|66.12|65.42|66.06|65.36|65
1671719400000|2022-12-22 14:30:00|66.11|65.41|65.52|64.82|66.11|65.41|65.38|64.68|435
1671719700000|2022-12-22 14:35:00|65.51|64.81|65.6|64.9|65.73|65.03|65.44|64.74|422
1671720000000|2022-12-22 14:40:00|65.59|64.89|65.69|64.99|65.72|65.02|65.54|64.84|302
1671720300000|2022-12-22 14:45:00|65.7|65|65.5|64.8|65.7|65|65.48|64.78|341
1671720600000|2022-12-22 14:50:00|65.51|64.81|65.26|64.56|65.51|64.81|65.25|64.55|402
1671720900000|2022-12-22 14:55:00|65.27|64.57|65.33|64.63|65.36|64.66|65.2|64.5|339
1671721200000|2022-12-22 15:00:00|65.32|64.62|65.21|64.51|65.43|64.73|65.19|64.49|453
1671721500000|2022-12-22 15:05:00|65.2|64.5|65.15|64.45|65.22|64.52|64.9|64.2|445
1671721800000|2022-12-22 15:10:00|65.16|64.46|65.35|64.65|65.35|64.65|64.98|64.28|391
1671722100000|2022-12-22 15:15:00|65.34|64.64|65.44|64.74|65.46|64.76|65.23|64.53|372
1671722400000|2022-12-22 15:20:00|65.43|64.73|65.28|64.58|65.44|64.74|65.28|64.58|222
1671722700000|2022-12-22 15:25:00|65.27|64.57|65.3|64.6|65.32|64.62|65.2|64.5|200
1671723000000|2022-12-22 15:30:00|65.29|64.59|65.21|64.51|65.3|64.6|65.15|64.45|273
1671723300000|2022-12-22 15:35:00|65.2|64.5|65.11|64.41|65.21|64.51|65.09|64.39|219
1671723600000|2022-12-22 15:40:00|65.1|64.4|65.16|64.46|65.23|64.53|65.07|64.37|212
1671723900000|2022-12-22 15:45:00|65.17|64.47|65.13|64.43|65.17|64.47|65.05|64.35|172
1671724200000|2022-12-22 15:50:00|65.14|64.44|65.04|64.34|65.17|64.47|65.04|64.34|209
1671724500000|2022-12-22 15:55:00|65.03|64.33|65.02|64.32|65.08|64.38|64.94|64.24|297
1671724800000|2022-12-22 16:00:00|65.01|64.31|64.94|64.24|65.01|64.31|64.77|64.07|407
1671725100000|2022-12-22 16:05:00|64.95|64.25|65.02|64.32|65.08|64.38|64.9|64.2|296
1671725400000|2022-12-22 16:10:00|65.01|64.31|64.99|64.29|65.04|64.34|64.87|64.17|279
1671725700000|2022-12-22 16:15:00|64.98|64.28|65.14|64.44|65.16|64.46|64.97|64.27|155
1671726000000|2022-12-22 16:20:00|65.13|64.43|65.23|64.53|65.24|64.54|65.06|64.36|255
1671726300000|2022-12-22 16:25:00|65.22|64.52|65.18|64.48|65.23|64.53|65.12|64.42|234
1671726600000|2022-12-22 16:30:00|65.17|64.47|65.22|64.52|65.28|64.58|65.12|64.42|317
1671726900000|2022-12-22 16:35:00|65.23|64.53|65.2|64.5|65.31|64.61|65.17|64.47|302
1671727200000|2022-12-22 16:40:00|65.24|64.54|65.22|64.52|65.25|64.55|65.12|64.42|235
1671727500000|2022-12-22 16:45:00|65.21|64.51|65.25|64.55|65.25|64.55|65.13|64.43|208
1671727800000|2022-12-22 16:50:00|65.24|64.54|65.24|64.54|65.27|64.57|65.19|64.49|132
1671728100000|2022-12-22 16:55:00|65.23|64.53|65.22|64.52|65.25|64.55|65.13|64.43|123
1671728400000|2022-12-22 17:00:00|65.21|64.51|65.22|64.52|65.25|64.55|65.12|64.42|188
1671728700000|2022-12-22 17:05:00|65.23|64.53|65.31|64.61|65.31|64.61|65.2|64.5|112
1671729000000|2022-12-22 17:10:00|65.29|64.59|65.22|64.52|65.35|64.65|65.22|64.52|155
1671729300000|2022-12-22 17:15:00|65.2|64.5|65.2|64.5|65.27|64.57|65.14|64.44|194
1671729600000|2022-12-22 17:20:00|65.19|64.49|65.12|64.42|65.2|64.5|65.08|64.38|210
1671729900000|2022-12-22 17:25:00|65.11|64.41|65.04|64.34|65.13|64.43|65.01|64.31|143
1671730200000|2022-12-22 17:30:00|65.05|64.35|64.88|64.18|65.05|64.35|64.79|64.09|295
1671730500000|2022-12-22 17:35:00|64.89|64.19|64.77|64.07|64.9|64.2|64.7|64|326
1671730800000|2022-12-22 17:40:00|64.78|64.08|64.83|64.13|64.83|64.13|64.64|63.94|361
1671731100000|2022-12-22 17:45:00|64.82|64.12|64.75|64.05|64.85|64.15|64.71|64.01|306
1671731400000|2022-12-22 17:50:00|64.76|64.06|64.78|64.08|64.79|64.09|64.71|64.01|217
1671731700000|2022-12-22 17:55:00|64.77|64.07|64.81|64.11|64.94|64.24|64.74|64.04|232
1671732000000|2022-12-22 18:00:00|64.79|64.09|64.75|64.05|64.81|64.11|64.7|64|270
1671732300000|2022-12-22 18:05:00|64.74|64.04|64.89|64.19|64.9|64.2|64.74|64.04|233
1671732600000|2022-12-22 18:10:00|64.88|64.18|64.92|64.22|64.94|64.24|64.85|64.15|245
1671732900000|2022-12-22 18:15:00|64.93|64.23|65.03|64.33|65.04|64.34|64.88|64.18|273
1671733200000|2022-12-22 18:20:00|65.02|64.32|64.86|64.16|65.02|64.32|64.85|64.15|200
1671733500000|2022-12-22 18:25:00|64.88|64.18|64.91|64.21|64.93|64.23|64.85|64.15|120
1671733800000|2022-12-22 18:30:00|64.9|64.2|64.87|64.17|64.92|64.22|64.82|64.12|185
1671734100000|2022-12-22 18:35:00|64.86|64.16|64.99|64.29|65.01|64.31|64.83|64.13|174
1671734400000|2022-12-22 18:40:00|65|64.3|65.08|64.38|65.1|64.4|64.96|64.26|221
1671734700000|2022-12-22 18:45:00|65.07|64.37|64.98|64.28|65.09|64.39|64.94|64.24|146
1671735000000|2022-12-22 18:50:00|64.99|64.29|65.01|64.31|65.03|64.33|64.93|64.23|208
1671735300000|2022-12-22 18:55:00|65.02|64.32|65.04|64.34|65.06|64.36|64.97|64.27|169
1671735600000|2022-12-22 19:00:00|65.05|64.35|65.07|64.37|65.13|64.43|65.02|64.32|216
1671735900000|2022-12-22 19:05:00|65.06|64.36|65.03|64.33|65.08|64.38|64.98|64.28|108
1671736200000|2022-12-22 19:10:00|65|64.3|65.2|64.5|65.2|64.5|65|64.3|252
1671736500000|2022-12-22 19:15:00|65.17|64.47|65.17|64.47|65.18|64.48|65.08|64.38|149
1671736800000|2022-12-22 19:20:00|65.16|64.46|65.18|64.48|65.19|64.49|65.1|64.4|126
1671737100000|2022-12-22 19:25:00|65.17|64.47|65.34|64.64|65.36|64.66|65.17|64.47|159
1671737400000|2022-12-22 19:30:00|65.35|64.65|65.43|64.73|65.44|64.74|65.28|64.58|169
1671737700000|2022-12-22 19:35:00|65.42|64.72|65.34|64.64|65.44|64.74|65.29|64.59|237
1671738000000|2022-12-22 19:40:00|65.35|64.65|65.38|64.68|65.4|64.7|65.31|64.61|150
1671738300000|2022-12-22 19:45:00|65.37|64.67|65.41|64.71|65.43|64.73|65.36|64.66|170
1671738600000|2022-12-22 19:50:00|65.42|64.72|65.6|64.9|65.61|64.91|65.39|64.69|141
1671738900000|2022-12-22 19:55:00|65.59|64.89|65.64|64.94|65.68|64.98|65.59|64.89|146
1671739200000|2022-12-22 20:00:00|65.65|64.95|65.54|64.84|65.67|64.97|65.49|64.79|249
1671739500000|2022-12-22 20:05:00|65.53|64.83|65.59|64.89|65.59|64.89|65.49|64.79|195
1671739800000|2022-12-22 20:10:00|65.58|64.88|65.54|64.84|65.62|64.92|65.51|64.81|190
1671740100000|2022-12-22 20:15:00|65.53|64.83|65.61|64.91|65.63|64.93|65.53|64.83|226
1671740400000|2022-12-22 20:20:00|65.6|64.9|66.32|65.62|66.56|65.86|65.56|64.86|608
1671740700000|2022-12-22 20:25:00|66.33|65.63|66.21|65.51|66.41|65.71|66.01|65.31|543
1671741000000|2022-12-22 20:30:00|66.22|65.52|66.24|65.54|66.43|65.73|66.13|65.43|509
1671741300000|2022-12-22 20:35:00|66.25|65.55|66.1|65.4|66.39|65.69|66.04|65.34|476
1671741600000|2022-12-22 20:40:00|66.11|65.41|66.09|65.39|66.17|65.47|66.05|65.35|351
1671741900000|2022-12-22 20:45:00|66.11|65.41|66.14|65.44|66.2|65.5|66.09|65.39|325
1671742200000|2022-12-22 20:50:00|66.15|65.45|66.12|65.42|66.24|65.54|66.09|65.39|304
1671742500000|2022-12-22 20:55:00|66.11|65.41|66.11|65.41|66.16|65.46|66.05|65.35|298
1671742800000|2022-12-22 21:00:00|66.1|65.4|66.07|65.37|66.19|65.49|66.06|65.36|335
1671743100000|2022-12-22 21:05:00|66.08|65.38|66|65.3|66.08|65.38|65.91|65.21|262
1671743400000|2022-12-22 21:10:00|66.01|65.31|65.95|65.25|66.03|65.33|65.92|65.22|242
1671743700000|2022-12-22 21:15:00|65.97|65.27|65.95|65.25|66.04|65.34|65.94|65.24|183
1671744000000|2022-12-22 21:20:00|65.96|65.26|65.96|65.26|66.02|65.32|65.9|65.2|151
1671744300000|2022-12-22 21:25:00|65.94|65.24|65.98|65.28|66.06|65.36|65.93|65.23|158
1671744600000|2022-12-22 21:30:00|65.99|65.29|66.05|65.35|66.07|65.37|65.97|65.27|215
1671744900000|2022-12-22 21:35:00|66.04|65.34|66.01|65.31|66.06|65.36|65.96|65.26|162
1671745200000|2022-12-22 21:40:00|66|65.3|65.98|65.28|66.02|65.32|65.92|65.22|102
1671745500000|2022-12-22 21:45:00|65.97|65.27|65.96|65.26|65.99|65.29|65.91|65.21|110
1671745800000|2022-12-22 21:50:00|65.94|65.24|65.9|65.2|66.05|65.35|65.89|65.19|213
1671746100000|2022-12-22 21:55:00|65.89|65.19|65.95|65.25|66.02|65.32|65.89|65.19|153
1671746400000|2022-12-22 22:00:00|65.94|65.24|66.1|65.4|66.12|65.42|65.93|65.23|65
1671746700000|2022-12-22 22:05:00|66.09|65.39|66.08|65.38|66.09|65.39|66.06|65.36|25
1671747000000|2022-12-22 22:10:00|66.09|65.39|66.24|65.54|66.25|65.55|66.08|65.38|49
1671747300000|2022-12-22 22:15:00|66.25|65.55|66.19|65.49|66.27|65.57|66.18|65.48|57
1671747600000|2022-12-22 22:20:00|66.18|65.48|66.14|65.44|66.18|65.48|66.13|65.43|29
1671747900000|2022-12-22 22:25:00|66.15|65.45|66.21|65.51|66.21|65.51|66.14|65.44|17
1671748200000|2022-12-22 22:30:00|66.2|65.5|66.21|65.51|66.21|65.51|66.16|65.46|42
1671748500000|2022-12-22 22:35:00|66.2|65.5|66.17|65.47|66.23|65.53|66.17|65.47|50
1671748800000|2022-12-22 22:40:00|66.18|65.48|66.1|65.4|66.19|65.49|66.1|65.4|41
1671749100000|2022-12-22 22:45:00|66.09|65.39|66.06|65.36|66.11|65.41|66.03|65.33|68
1671749400000|2022-12-22 22:50:00|66.05|65.35|66.12|65.42|66.12|65.42|66.05|65.35|50
1671749700000|2022-12-22 22:55:00|66.13|65.43|66.24|65.54|66.3|65.6|66.13|65.43|55
1671750000000|2022-12-22 23:00:00|66.25|65.55|66.29|65.59|66.37|65.67|66.22|65.52|185
1671750300000|2022-12-22 23:05:00|66.28|65.58|66.39|65.69|66.41|65.71|66.21|65.51|219
1671750600000|2022-12-22 23:10:00|66.4|65.7|66.43|65.73|66.55|65.85|66.39|65.69|284
1671750900000|2022-12-22 23:15:00|66.44|65.74|66.47|65.77|66.49|65.79|66.41|65.71|109
1671751200000|2022-12-22 23:20:00|66.45|65.75|66.45|65.75|66.48|65.78|66.42|65.72|75
1671751500000|2022-12-22 23:25:00|66.46|65.76|66.35|65.65|66.47|65.77|66.3|65.6|189
1671751800000|2022-12-22 23:30:00|66.36|65.66|66.41|65.71|66.42|65.72|66.29|65.59|203
1671752100000|2022-12-22 23:35:00|66.38|65.68|66.53|65.83|66.54|65.84|66.38|65.68|173
1671752400000|2022-12-22 23:40:00|66.54|65.84|66.5|65.8|66.55|65.85|66.46|65.76|174
1671752700000|2022-12-22 23:45:00|66.51|65.81|66.54|65.84|66.56|65.86|66.44|65.74|190
1671753000000|2022-12-22 23:50:00|66.51|65.81|66.51|65.81|66.55|65.85|66.46|65.76|105
1671753300000|2022-12-22 23:55:00|66.5|65.8|66.57|65.87|66.58|65.88|66.5|65.8|186
1671753600000|2022-12-23 00:00:00|66.56|65.86|66.49|65.79|66.65|65.95|66.45|65.75|209
1671753900000|2022-12-23 00:05:00|66.5|65.8|66.58|65.88|66.59|65.89|66.46|65.76|205
1671754200000|2022-12-23 00:10:00|66.59|65.89|66.51|65.81|66.63|65.93|66.46|65.76|178
1671754500000|2022-12-23 00:15:00|66.52|65.82|66.44|65.74|66.52|65.82|66.42|65.72|223
1671754800000|2022-12-23 00:20:00|66.45|65.75|66.81|66.11|66.81|66.11|66.44|65.74|289
1671755100000|2022-12-23 00:25:00|66.82|66.12|66.79|66.09|66.92|66.22|66.74|66.04|345
1671755400000|2022-12-23 00:30:00|66.78|66.08|66.98|66.28|67.01|66.31|66.78|66.08|251
1671755700000|2022-12-23 00:35:00|66.97|66.27|66.9|66.2|67|66.3|66.86|66.16|202
1671756000000|2022-12-23 00:40:00|66.92|66.22|66.72|66.02|66.92|66.22|66.68|65.98|252
1671756300000|2022-12-23 00:45:00|66.74|66.04|66.59|65.89|66.74|66.04|66.55|65.85|211
1671756600000|2022-12-23 00:50:00|66.58|65.88|66.55|65.85|66.63|65.93|66.51|65.81|161
1671756900000|2022-12-23 00:55:00|66.56|65.86|66.45|65.75|66.57|65.87|66.42|65.72|273
1671757200000|2022-12-23 01:00:00|66.43|65.73|66.36|65.66|66.52|65.82|66.33|65.63|207
1671757500000|2022-12-23 01:05:00|66.37|65.67|66.36|65.66|66.4|65.7|66.32|65.62|180
1671757800000|2022-12-23 01:10:00|66.35|65.65|66.38|65.68|66.47|65.77|66.33|65.63|165
1671758100000|2022-12-23 01:15:00|66.37|65.67|66.37|65.67|66.45|65.75|66.35|65.65|113
1671758400000|2022-12-23 01:20:00|66.38|65.68|66.39|65.69|66.47|65.77|66.38|65.68|114
1671758700000|2022-12-23 01:25:00|66.38|65.68|66.49|65.79|66.53|65.83|66.38|65.68|161
1671759000000|2022-12-23 01:30:00|66.5|65.8|66.41|65.71|66.56|65.86|66.4|65.7|159
1671759300000|2022-12-23 01:35:00|66.42|65.72|66.37|65.67|66.47|65.77|66.37|65.67|85
1671759600000|2022-12-23 01:40:00|66.38|65.68|66.48|65.78|66.51|65.81|66.38|65.68|154
1671759900000|2022-12-23 01:45:00|66.49|65.79|66.54|65.84|66.54|65.84|66.47|65.77|158
1671760200000|2022-12-23 01:50:00|66.53|65.83|66.55|65.85|66.63|65.93|66.53|65.83|184
1671760500000|2022-12-23 01:55:00|66.56|65.86|66.62|65.92|66.65|65.95|66.55|65.85|151
1671760800000|2022-12-23 02:00:00|66.63|65.93|66.6|65.9|66.68|65.98|66.59|65.89|120
1671761100000|2022-12-23 02:05:00|66.59|65.89|66.56|65.86|66.67|65.97|66.55|65.85|110
1671761400000|2022-12-23 02:10:00|66.57|65.87|66.52|65.82|66.59|65.89|66.51|65.81|76
1671761700000|2022-12-23 02:15:00|66.53|65.83|66.47|65.77|66.53|65.83|66.45|65.75|81
1671762000000|2022-12-23 02:20:00|66.46|65.76|66.57|65.87|66.58|65.88|66.44|65.74|91
1671762300000|2022-12-23 02:25:00|66.58|65.88|66.62|65.92|66.64|65.94|66.56|65.86|122
1671762600000|2022-12-23 02:30:00|66.61|65.91|66.62|65.92|66.64|65.94|66.54|65.84|116
1671762900000|2022-12-23 02:35:00|66.63|65.93|66.59|65.89|66.68|65.98|66.58|65.88|59
1671763200000|2022-12-23 02:40:00|66.58|65.88|66.59|65.89|66.6|65.9|66.53|65.83|59
1671763500000|2022-12-23 02:45:00|66.58|65.88|66.58|65.88|66.65|65.95|66.52|65.82|113
1671763800000|2022-12-23 02:50:00|66.59|65.89|66.66|65.96|66.69|65.99|66.58|65.88|168
1671764100000|2022-12-23 02:55:00|66.65|65.95|66.71|66.01|66.85|66.15|66.64|65.94|371
1671764400000|2022-12-23 03:00:00|66.73|66.03|66.8|66.1|66.84|66.14|66.66|65.96|339
1671764700000|2022-12-23 03:05:00|66.79|66.09|66.76|66.06|66.86|66.16|66.73|66.03|190
1671765000000|2022-12-23 03:10:00|66.75|66.05|66.99|66.29|66.99|66.29|66.75|66.05|224
1671765300000|2022-12-23 03:15:00|67|66.3|66.93|66.23|67.07|66.37|66.9|66.2|265
1671765600000|2022-12-23 03:20:00|66.94|66.24|66.97|66.27|67.03|66.33|66.93|66.23|141
1671765900000|2022-12-23 03:25:00|66.96|66.26|66.78|66.08|66.96|66.26|66.76|66.06|128
1671766200000|2022-12-23 03:30:00|66.79|66.09|66.71|66.01|66.84|66.14|66.68|65.98|168
1671766500000|2022-12-23 03:35:00|66.72|66.02|66.83|66.13|66.83|66.13|66.72|66.02|93
1671766800000|2022-12-23 03:40:00|66.84|66.14|66.8|66.1|66.85|66.15|66.78|66.08|75
1671767100000|2022-12-23 03:45:00|66.81|66.11|66.76|66.06|66.83|66.13|66.75|66.05|100
1671767400000|2022-12-23 03:50:00|66.75|66.05|66.62|65.92|66.78|66.08|66.58|65.88|165
1671767700000|2022-12-23 03:55:00|66.63|65.93|66.57|65.87|66.69|65.99|66.56|65.86|171
1671768000000|2022-12-23 04:00:00|66.56|65.86|66.52|65.82|66.64|65.94|66.49|65.79|225
1671768300000|2022-12-23 04:05:00|66.51|65.81|66.51|65.81|66.59|65.89|66.49|65.79|118
1671768600000|2022-12-23 04:10:00|66.5|65.8|66.48|65.78|66.56|65.86|66.46|65.76|129
1671768900000|2022-12-23 04:15:00|66.49|65.79|66.47|65.77|66.56|65.86|66.43|65.73|115
1671769200000|2022-12-23 04:20:00|66.48|65.78|66.45|65.75|66.52|65.82|66.35|65.65|150
1671769500000|2022-12-23 04:25:00|66.44|65.74|66.57|65.87|66.6|65.9|66.44|65.74|121
1671769800000|2022-12-23 04:30:00|66.56|65.86|66.52|65.82|66.6|65.9|66.51|65.81|82
1671770100000|2022-12-23 04:35:00|66.53|65.83|66.52|65.82|66.58|65.88|66.51|65.81|61
1671770400000|2022-12-23 04:40:00|66.51|65.81|66.54|65.84|66.57|65.87|66.51|65.81|62
1671770700000|2022-12-23 04:45:00|66.53|65.83|66.45|65.75|66.54|65.84|66.42|65.72|148
1671771000000|2022-12-23 04:50:00|66.44|65.74|66.48|65.78|66.51|65.81|66.41|65.71|145
1671771300000|2022-12-23 04:55:00|66.49|65.79|66.62|65.92|66.65|65.95|66.48|65.78|130
1671771600000|2022-12-23 05:00:00|66.63|65.93|66.66|65.96|66.71|66.01|66.58|65.88|118
1671771900000|2022-12-23 05:05:00|66.65|65.95|66.62|65.92|66.66|65.96|66.59|65.89|71
1671772200000|2022-12-23 05:10:00|66.6|65.9|66.65|65.95|66.74|66.04|66.6|65.9|133
1671772500000|2022-12-23 05:15:00|66.64|65.94|66.63|65.93|66.69|65.99|66.61|65.91|128
1671772800000|2022-12-23 05:20:00|66.64|65.94|66.54|65.84|66.64|65.94|66.52|65.82|94
1671773100000|2022-12-23 05:25:00|66.53|65.83|66.47|65.77|66.55|65.85|66.44|65.74|156
1671773400000|2022-12-23 05:30:00|66.46|65.76|66.43|65.73|66.5|65.8|66.36|65.66|123
1671773700000|2022-12-23 05:35:00|66.42|65.72|66.4|65.7|66.43|65.73|66.38|65.68|105
1671774000000|2022-12-23 05:40:00|66.41|65.71|66.45|65.75|66.45|65.75|66.37|65.67|94
1671774300000|2022-12-23 05:45:00|66.46|65.76|66.44|65.74|66.47|65.77|66.42|65.72|90
1671774600000|2022-12-23 05:50:00|66.43|65.73|66.53|65.83|66.54|65.84|66.42|65.72|84
1671774900000|2022-12-23 05:55:00|66.54|65.84|66.47|65.77|66.56|65.86|66.43|65.73|157
1671775200000|2022-12-23 06:00:00|66.46|65.76|66.43|65.73|66.48|65.78|66.39|65.69|67
1671775500000|2022-12-23 06:05:00|66.42|65.72|66.39|65.69|66.44|65.74|66.38|65.68|69
1671775800000|2022-12-23 06:10:00|66.4|65.7|66.23|65.53|66.41|65.71|66.22|65.52|145
1671776100000|2022-12-23 06:15:00|66.24|65.54|66.26|65.56|66.29|65.59|66.22|65.52|148
1671776400000|2022-12-23 06:20:00|66.25|65.55|66.2|65.5|66.26|65.56|66.17|65.47|101
1671776700000|2022-12-23 06:25:00|66.19|65.49|66.25|65.55|66.25|65.55|66.16|65.46|113
1671777000000|2022-12-23 06:30:00|66.24|65.54|66.27|65.57|66.3|65.6|66.23|65.53|102
1671777300000|2022-12-23 06:35:00|66.28|65.58|66.33|65.63|66.38|65.68|66.24|65.54|124
1671777600000|2022-12-23 06:40:00|66.32|65.62|66.33|65.63|66.37|65.67|66.29|65.59|109
1671777900000|2022-12-23 06:45:00|66.32|65.62|66.27|65.57|66.33|65.63|66.26|65.56|104
1671778200000|2022-12-23 06:50:00|66.28|65.58|66.22|65.52|66.28|65.58|66.17|65.47|117
1671778500000|2022-12-23 06:55:00|66.21|65.51|66.23|65.53|66.26|65.56|66.18|65.48|133
1671778800000|2022-12-23 07:00:00|66.21|65.51|66.25|65.55|66.25|65.55|66.14|65.44|138
1671779100000|2022-12-23 07:05:00|66.24|65.54|66.27|65.57|66.29|65.59|66.17|65.47|168
1671779400000|2022-12-23 07:10:00|66.26|65.56|66.27|65.57|66.31|65.61|66.21|65.51|119
1671779700000|2022-12-23 07:15:00|66.26|65.56|66.29|65.59|66.34|65.64|66.23|65.53|98
1671780000000|2022-12-23 07:20:00|66.3|65.6|66.3|65.6|66.33|65.63|66.24|65.54|113
1671780300000|2022-12-23 07:25:00|66.29|65.59|66.3|65.6|66.33|65.63|66.23|65.53|107
1671780600000|2022-12-23 07:30:00|66.29|65.59|66.29|65.59|66.31|65.61|66.23|65.53|124
1671780900000|2022-12-23 07:35:00|66.3|65.6|66.2|65.5|66.31|65.61|66.17|65.47|129
1671781200000|2022-12-23 07:40:00|66.19|65.49|66.24|65.54|66.25|65.55|66.18|65.48|84
1671781500000|2022-12-23 07:45:00|66.22|65.52|66.29|65.59|66.32|65.62|66.22|65.52|130
1671781800000|2022-12-23 07:50:00|66.28|65.58|66.32|65.62|66.34|65.64|66.25|65.55|113
1671782100000|2022-12-23 07:55:00|66.33|65.63|66.41|65.71|66.5|65.8|66.26|65.56|219
1671782400000|2022-12-23 08:00:00|66.42|65.72|66.4|65.7|66.48|65.78|66.37|65.67|230
1671782700000|2022-12-23 08:05:00|66.39|65.69|66.19|65.49|66.39|65.69|66.1|65.4|313
1671783000000|2022-12-23 08:10:00|66.2|65.5|66.24|65.54|66.26|65.56|66.12|65.42|186
1671783300000|2022-12-23 08:15:00|66.25|65.55|66.07|65.37|66.27|65.57|65.99|65.29|240
1671783600000|2022-12-23 08:20:00|66.06|65.36|66.09|65.39|66.16|65.46|66.05|65.35|143
1671783900000|2022-12-23 08:25:00|66.1|65.4|66.12|65.42|66.16|65.46|66.08|65.38|143
1671784200000|2022-12-23 08:30:00|66.13|65.43|66.16|65.46|66.2|65.5|66.12|65.42|170
1671784500000|2022-12-23 08:35:00|66.18|65.48|66.23|65.53|66.23|65.53|66.15|65.45|70
1671784800000|2022-12-23 08:40:00|66.22|65.52|66.19|65.49|66.23|65.53|66.17|65.47|73
1671785100000|2022-12-23 08:45:00|66.18|65.48|66.17|65.47|66.19|65.49|66.09|65.39|110
1671785400000|2022-12-23 08:50:00|66.18|65.48|66.18|65.48|66.19|65.49|66.14|65.44|97
1671785700000|2022-12-23 08:55:00|66.17|65.47|66.11|65.41|66.19|65.49|66.07|65.37|139
1671786000000|2022-12-23 09:00:00|66.12|65.42|66.09|65.39|66.16|65.46|66.09|65.39|78
1671786300000|2022-12-23 09:05:00|66.11|65.41|66.18|65.48|66.19|65.49|66.11|65.41|112
1671786600000|2022-12-23 09:10:00|66.17|65.47|66.18|65.48|66.24|65.54|66.14|65.44|83
1671786900000|2022-12-23 09:15:00|66.17|65.47|66.09|65.39|66.21|65.51|66.07|65.37|125
1671787200000|2022-12-23 09:20:00|66.08|65.38|66.07|65.37|66.1|65.4|66|65.3|224
1671787500000|2022-12-23 09:25:00|66.06|65.36|66.05|65.35|66.12|65.42|66.01|65.31|135
1671787800000|2022-12-23 09:30:00|66.04|65.34|66.11|65.41|66.11|65.41|66.03|65.33|79
1671788100000|2022-12-23 09:35:00|66.12|65.42|66.14|65.44|66.16|65.46|66.09|65.39|122
1671788400000|2022-12-23 09:40:00|66.13|65.43|66.2|65.5|66.21|65.51|66.12|65.42|105
1671788700000|2022-12-23 09:45:00|66.22|65.52|66.25|65.55|66.28|65.58|66.18|65.48|129
1671789000000|2022-12-23 09:50:00|66.26|65.56|66.18|65.48|66.27|65.57|66.15|65.45|114
1671789300000|2022-12-23 09:55:00|66.19|65.49|66.14|65.44|66.19|65.49|66.13|65.43|62
1671789600000|2022-12-23 10:00:00|66.15|65.45|66.13|65.43|66.17|65.47|66.12|65.42|57
1671789900000|2022-12-23 10:05:00|66.14|65.44|66.16|65.46|66.17|65.47|66.1|65.4|46
1671790200000|2022-12-23 10:10:00|66.17|65.47|66.27|65.57|66.28|65.58|66.14|65.44|62
1671790500000|2022-12-23 10:15:00|66.28|65.58|66.24|65.54|66.31|65.61|66.2|65.5|117
1671790800000|2022-12-23 10:20:00|66.25|65.55|66.28|65.58|66.34|65.64|66.24|65.54|203
1671791100000|2022-12-23 10:25:00|66.29|65.59|66.32|65.62|66.36|65.66|66.26|65.56|145
1671791400000|2022-12-23 10:30:00|66.31|65.61|66.34|65.64|66.4|65.7|66.27|65.57|183
1671791700000|2022-12-23 10:35:00|66.35|65.65|66.36|65.66|66.43|65.73|66.33|65.63|222
1671792000000|2022-12-23 10:40:00|66.37|65.67|66.25|65.55|66.38|65.68|66.25|65.55|118
1671792300000|2022-12-23 10:45:00|66.27|65.57|66.28|65.58|66.3|65.6|66.23|65.53|132
1671792600000|2022-12-23 10:50:00|66.27|65.57|66.32|65.62|66.32|65.62|66.26|65.56|72
1671792900000|2022-12-23 10:55:00|66.33|65.63|66.32|65.62|66.35|65.65|66.3|65.6|69
1671793200000|2022-12-23 11:00:00|66.31|65.61|66.33|65.63|66.34|65.64|66.3|65.6|36
1671793500000|2022-12-23 11:05:00|66.32|65.62|66.23|65.53|66.33|65.63|66.21|65.51|96
1671793800000|2022-12-23 11:10:00|66.21|65.51|66.16|65.46|66.24|65.54|66.15|65.45|118
1671794100000|2022-12-23 11:15:00|66.17|65.47|66.13|65.43|66.18|65.48|66.11|65.41|121
1671794400000|2022-12-23 11:20:00|66.12|65.42|66.19|65.49|66.21|65.51|66.11|65.41|131
1671794700000|2022-12-23 11:25:00|66.2|65.5|66.22|65.52|66.24|65.54|66.17|65.47|77
1671795000000|2022-12-23 11:30:00|66.21|65.51|66.3|65.6|66.37|65.67|66.21|65.51|114
1671795300000|2022-12-23 11:35:00|66.31|65.61|66.32|65.62|66.32|65.62|66.28|65.58|84
1671795600000|2022-12-23 11:40:00|66.31|65.61|66.31|65.61|66.32|65.62|66.29|65.59|66
1671795900000|2022-12-23 11:45:00|66.3|65.6|66.4|65.7|66.43|65.73|66.29|65.59|122
1671796200000|2022-12-23 11:50:00|66.43|65.73|66.38|65.68|66.43|65.73|66.37|65.67|91
1671796500000|2022-12-23 11:55:00|66.36|65.66|66.32|65.62|66.39|65.69|66.26|65.56|113
1671796800000|2022-12-23 12:00:00|66.33|65.63|66.39|65.69|66.4|65.7|66.31|65.61|107
1671797100000|2022-12-23 12:05:00|66.4|65.7|66.37|65.67|66.4|65.7|66.33|65.63|68
1671797400000|2022-12-23 12:10:00|66.38|65.68|66.38|65.68|66.4|65.7|66.34|65.64|60
1671797700000|2022-12-23 12:15:00|66.39|65.69|66.36|65.66|66.42|65.72|66.36|65.66|63
1671798000000|2022-12-23 12:20:00|66.39|65.69|66.45|65.75|66.47|65.77|66.38|65.68|122
1671798300000|2022-12-23 12:25:00|66.47|65.77|66.43|65.73|66.47|65.77|66.39|65.69|67
1671798600000|2022-12-23 12:30:00|66.44|65.74|66.46|65.76|66.48|65.78|66.41|65.71|98
1671798900000|2022-12-23 12:35:00|66.44|65.74|66.4|65.7|66.47|65.77|66.4|65.7|60
1671799200000|2022-12-23 12:40:00|66.38|65.68|66.32|65.62|66.41|65.71|66.29|65.59|151
1671799500000|2022-12-23 12:45:00|66.31|65.61|66.37|65.67|66.37|65.67|66.29|65.59|70
1671799800000|2022-12-23 12:50:00|66.36|65.66|66.38|65.68|66.39|65.69|66.34|65.64|105
1671800100000|2022-12-23 12:55:00|66.37|65.67|66.36|65.66|66.37|65.67|66.35|65.65|34
1671800400000|2022-12-23 13:00:00|66.34|65.64|66.37|65.67|66.38|65.68|66.32|65.62|82
1671800700000|2022-12-23 13:05:00|66.36|65.66|66.28|65.58|66.36|65.66|66.22|65.52|134
1671801000000|2022-12-23 13:10:00|66.26|65.56|66.25|65.55|66.3|65.6|66.21|65.51|99
1671801300000|2022-12-23 13:15:00|66.26|65.56|66.27|65.57|66.36|65.66|66.24|65.54|155
1671801600000|2022-12-23 13:20:00|66.28|65.58|66.28|65.58|66.31|65.61|66.22|65.52|141
1671801900000|2022-12-23 13:25:00|66.29|65.59|65.89|65.19|66.32|65.62|65.88|65.18|249
1671802200000|2022-12-23 13:30:00|65.88|65.18|65.95|65.25|66.2|65.5|65.36|64.66|745
1671802500000|2022-12-23 13:35:00|65.96|65.26|66.42|65.72|66.57|65.87|65.76|65.06|590
1671802800000|2022-12-23 13:40:00|66.41|65.71|66.22|65.52|66.42|65.72|66.19|65.49|545
1671803100000|2022-12-23 13:45:00|66.23|65.53|66.21|65.51|66.35|65.65|66.13|65.43|354
1671803400000|2022-12-23 13:50:00|66.2|65.5|66.09|65.39|66.22|65.52|65.98|65.28|370
1671803700000|2022-12-23 13:55:00|66.08|65.38|66|65.3|66.11|65.41|65.99|65.29|357
1671804000000|2022-12-23 14:00:00|66.01|65.31|65.88|65.18|66.11|65.41|65.84|65.14|365
1671804300000|2022-12-23 14:05:00|65.87|65.17|65.99|65.29|66.01|65.31|65.84|65.14|269
1671804600000|2022-12-23 14:10:00|65.98|65.28|65.99|65.29|66|65.3|65.89|65.19|211
1671804900000|2022-12-23 14:15:00|65.97|65.27|65.95|65.25|66.04|65.34|65.92|65.22|226
1671805200000|2022-12-23 14:20:00|65.93|65.23|65.77|65.07|65.99|65.29|65.73|65.03|247
1671805500000|2022-12-23 14:25:00|65.78|65.08|65.76|65.06|65.82|65.12|65.63|64.93|333
1671805800000|2022-12-23 14:30:00|65.75|65.05|65.81|65.11|65.98|65.28|65.71|65.01|400
1671806100000|2022-12-23 14:35:00|65.8|65.1|65.74|65.04|65.84|65.14|65.63|64.93|382
1671806400000|2022-12-23 14:40:00|65.73|65.03|65.84|65.14|65.92|65.22|65.71|65.01|308
1671806700000|2022-12-23 14:45:00|65.85|65.15|65.79|65.09|65.85|65.15|65.7|65|313
1671807000000|2022-12-23 14:50:00|65.78|65.08|65.77|65.07|65.81|65.11|65.7|65|254
1671807300000|2022-12-23 14:55:00|65.76|65.06|65.69|64.99|65.78|65.08|65.69|64.99|240
1671807600000|2022-12-23 15:00:00|65.68|64.98|65.67|64.97|65.84|65.14|65.62|64.92|409
1671807900000|2022-12-23 15:05:00|65.68|64.98|65.77|65.07|65.78|65.08|65.62|64.92|218
1671808200000|2022-12-23 15:10:00|65.76|65.06|65.79|65.09|65.84|65.14|65.76|65.06|125
1671808500000|2022-12-23 15:15:00|65.8|65.1|65.99|65.29|65.99|65.29|65.75|65.05|202
1671808800000|2022-12-23 15:20:00|65.98|65.28|66|65.3|66.01|65.31|65.91|65.21|139
1671809100000|2022-12-23 15:25:00|66.01|65.31|66.02|65.32|66.03|65.33|65.96|65.26|144
1671809400000|2022-12-23 15:30:00|66.01|65.31|66.08|65.38|66.11|65.41|66|65.3|146
1671809700000|2022-12-23 15:35:00|66.07|65.37|66.19|65.49|66.2|65.5|66.07|65.37|141
1671810000000|2022-12-23 15:40:00|66.18|65.48|66.17|65.47|66.2|65.5|66.13|65.43|182
1671810300000|2022-12-23 15:45:00|66.18|65.48|66.06|65.36|66.18|65.48|66.04|65.34|246
1671810600000|2022-12-23 15:50:00|66.05|65.35|66.03|65.33|66.07|65.37|65.96|65.26|174
1671810900000|2022-12-23 15:55:00|66.02|65.32|66|65.3|66.08|65.38|65.96|65.26|148
1671811200000|2022-12-23 16:00:00|66.01|65.31|65.86|65.16|66.01|65.31|65.79|65.09|173
1671811500000|2022-12-23 16:05:00|65.87|65.17|65.89|65.19|65.9|65.2|65.8|65.1|152
1671811800000|2022-12-23 16:10:00|65.88|65.18|65.91|65.21|65.98|65.28|65.88|65.18|165
1671812100000|2022-12-23 16:15:00|65.9|65.2|65.85|65.15|65.93|65.23|65.81|65.11|163
1671812400000|2022-12-23 16:20:00|65.86|65.16|65.79|65.09|65.9|65.2|65.76|65.06|191
1671812700000|2022-12-23 16:25:00|65.78|65.08|65.79|65.09|65.84|65.14|65.77|65.07|144
1671813000000|2022-12-23 16:30:00|65.78|65.08|65.82|65.12|65.86|65.16|65.78|65.08|113
1671813300000|2022-12-23 16:35:00|65.81|65.11|65.9|65.2|65.91|65.21|65.81|65.11|79
1671813600000|2022-12-23 16:40:00|65.89|65.19|65.89|65.19|65.97|65.27|65.88|65.18|127
1671813900000|2022-12-23 16:45:00|65.88|65.18|65.89|65.19|65.89|65.19|65.83|65.13|101
1671814200000|2022-12-23 16:50:00|65.88|65.18|65.81|65.11|65.92|65.22|65.79|65.09|152
1671814500000|2022-12-23 16:55:00|65.82|65.12|65.85|65.15|65.87|65.17|65.79|65.09|112
1671814800000|2022-12-23 17:00:00|65.84|65.14|65.88|65.18|65.89|65.19|65.84|65.14|81
1671815100000|2022-12-23 17:05:00|65.87|65.17|65.85|65.15|65.87|65.17|65.82|65.12|56
1671815400000|2022-12-23 17:10:00|65.86|65.16|65.92|65.22|65.93|65.23|65.85|65.15|116
1671815700000|2022-12-23 17:15:00|65.9|65.2|65.84|65.14|65.93|65.23|65.81|65.11|144
1671816000000|2022-12-23 17:20:00|65.85|65.15|65.9|65.2|65.93|65.23|65.83|65.13|99
1671816300000|2022-12-23 17:25:00|65.89|65.19|65.87|65.17|65.91|65.21|65.85|65.15|93
1671816600000|2022-12-23 17:30:00|65.86|65.16|65.9|65.2|65.91|65.21|65.84|65.14|114
1671816900000|2022-12-23 17:35:00|65.91|65.21|65.92|65.22|65.97|65.27|65.88|65.18|180
1671817200000|2022-12-23 17:40:00|65.96|65.26|65.89|65.19|65.96|65.26|65.86|65.16|189
1671817500000|2022-12-23 17:45:00|65.88|65.18|65.89|65.19|65.94|65.24|65.87|65.17|166
1671817800000|2022-12-23 17:50:00|65.92|65.22|65.98|65.28|65.99|65.29|65.9|65.2|106
1671818100000|2022-12-23 17:55:00|65.99|65.29|65.94|65.24|66.02|65.32|65.92|65.22|211
1671818400000|2022-12-23 18:00:00|65.96|65.26|65.98|65.28|65.99|65.29|65.91|65.21|157
1671818700000|2022-12-23 18:05:00|65.99|65.29|65.99|65.29|66.03|65.33|65.95|65.25|164
1671819000000|2022-12-23 18:10:00|66.01|65.31|65.99|65.29|66.05|65.35|65.93|65.23|165
1671819300000|2022-12-23 18:15:00|65.98|65.28|66.02|65.32|66.04|65.34|65.95|65.25|143
1671819600000|2022-12-23 18:20:00|66.04|65.34|66.01|65.31|66.05|65.35|65.96|65.26|136
1671819900000|2022-12-23 18:25:00|66.02|65.32|66.03|65.33|66.03|65.33|65.98|65.28|139
1671820200000|2022-12-23 18:30:00|66.02|65.32|66.01|65.31|66.04|65.34|65.99|65.29|58
1671820500000|2022-12-23 18:35:00|65.99|65.29|66.02|65.32|66.05|65.35|65.99|65.29|64
1671820800000|2022-12-23 18:40:00|66.03|65.33|65.96|65.26|66.04|65.34|65.92|65.22|114
1671821100000|2022-12-23 18:45:00|65.95|65.25|65.96|65.26|65.97|65.27|65.88|65.18|207
1671821400000|2022-12-23 18:50:00|65.94|65.24|65.97|65.27|66|65.3|65.92|65.22|132
1671821700000|2022-12-23 18:55:00|66|65.3|65.94|65.24|66|65.3|65.92|65.22|116
1671822000000|2022-12-23 19:00:00|65.92|65.22|65.92|65.22|65.95|65.25|65.88|65.18|204
1671822300000|2022-12-23 19:05:00|65.93|65.23|65.95|65.25|65.96|65.26|65.9|65.2|162
1671822600000|2022-12-23 19:10:00|65.96|65.26|66.02|65.32|66.04|65.34|65.95|65.25|146
1671822900000|2022-12-23 19:15:00|66.01|65.31|65.98|65.28|66.03|65.33|65.98|65.28|152
1671823200000|2022-12-23 19:20:00|65.99|65.29|65.94|65.24|66|65.3|65.91|65.21|61
1671823500000|2022-12-23 19:25:00|65.93|65.23|66|65.3|66.02|65.32|65.93|65.23|66
1671823800000|2022-12-23 19:30:00|65.99|65.29|66.03|65.33|66.05|65.35|65.99|65.29|104
1671824100000|2022-12-23 19:35:00|66.04|65.34|66.04|65.34|66.05|65.35|66|65.3|76
1671824400000|2022-12-23 19:40:00|66.05|65.35|66.03|65.33|66.05|65.35|66|65.3|106
1671824700000|2022-12-23 19:45:00|66|65.3|66.03|65.33|66.05|65.35|66|65.3|71
1671825000000|2022-12-23 19:50:00|66.02|65.32|66.03|65.33|66.05|65.35|66.01|65.31|60
1671825300000|2022-12-23 19:55:00|66.04|65.34|66.06|65.36|66.09|65.39|66.04|65.34|77
1671825600000|2022-12-23 20:00:00|66.05|65.35|66.14|65.44|66.15|65.45|66.04|65.34|135
1671825900000|2022-12-23 20:05:00|66.13|65.43|66.19|65.49|66.21|65.51|66.06|65.36|167
1671826200000|2022-12-23 20:10:00|66.18|65.48|66.18|65.48|66.2|65.5|66.16|65.46|65
1671826500000|2022-12-23 20:15:00|66.17|65.47|66.2|65.5|66.21|65.51|66.16|65.46|88
1671826800000|2022-12-23 20:20:00|66.21|65.51|66.11|65.41|66.21|65.51|66.08|65.38|93
1671827100000|2022-12-23 20:25:00|66.1|65.4|66.07|65.37|66.11|65.41|66.01|65.31|144
1671827400000|2022-12-23 20:30:00|66.08|65.38|66.11|65.41|66.11|65.41|65.96|65.26|143
1671827700000|2022-12-23 20:35:00|66.12|65.42|66.03|65.33|66.12|65.42|65.99|65.29|117
1671828000000|2022-12-23 20:40:00|66.04|65.34|66.04|65.34|66.06|65.36|66.01|65.31|55
1671828300000|2022-12-23 20:45:00|66.03|65.33|65.99|65.29|66.05|65.35|65.95|65.25|108
1671828600000|2022-12-23 20:50:00|66|65.3|65.98|65.28|66|65.3|65.94|65.24|195
1671828900000|2022-12-23 20:55:00|65.99|65.29|65.96|65.26|65.99|65.29|65.92|65.22|52
1671829200000|2022-12-23 21:00:00|65.95|65.25|65.92|65.22|65.97|65.27|65.91|65.21|37
1671829500000|2022-12-23 21:05:00|65.91|65.21|65.88|65.18|65.92|65.22|65.87|65.17|40
1671829800000|2022-12-23 21:10:00|65.89|65.19|65.89|65.19|65.9|65.2|65.85|65.15|21
1671830100000|2022-12-23 21:15:00|65.88|65.18|65.86|65.16|65.9|65.2|65.85|65.15|65
1671830400000|2022-12-23 21:20:00|65.85|65.15|65.84|65.14|65.86|65.16|65.8|65.1|30
1671830700000|2022-12-23 21:25:00|65.85|65.15|65.82|65.12|65.85|65.15|65.78|65.08|58
1671831000000|2022-12-23 21:30:00|65.83|65.13|65.97|65.27|65.97|65.27|65.81|65.11|85
1671831300000|2022-12-23 21:35:00|65.98|65.28|66.06|65.36|66.06|65.36|65.98|65.28|54
1671831600000|2022-12-23 21:40:00|66.05|65.35|66.06|65.36|66.06|65.36|66.04|65.34|38
1671831900000|2022-12-23 21:45:00|66.04|65.34|66.06|65.36|66.06|65.36|66.01|65.31|25
1671832200000|2022-12-23 21:50:00|66.07|65.37|66.14|65.44|66.14|65.44|66.05|65.35|35
1671832500000|2022-12-23 21:55:00|66.15|65.45|66.17|65.47|66.22|65.52|66.13|65.43|39
1672088400000|2022-12-26 21:00:00|71|69.3|70.95|69.25|71.01|69.31|70.91|69.21|48
1672088700000|2022-12-26 21:05:00|70.94|69.24|71|69.3|71|69.3|70.94|69.24|48
1672089000000|2022-12-26 21:10:00|71.01|69.31|71.07|69.37|71.09|69.39|71|69.3|35
1672089300000|2022-12-26 21:15:00|71.06|69.36|71.01|69.31|71.08|69.38|71.01|69.31|27
1672089600000|2022-12-26 21:20:00|71|69.3|71.01|69.31|71.02|69.32|70.99|69.29|22
1672089900000|2022-12-26 21:25:00|71.02|69.32|70.95|69.25|71.03|69.33|70.94|69.24|79
1672090200000|2022-12-26 21:30:00|70.94|69.24|70.95|69.25|70.98|69.28|70.83|69.13|67
1672090500000|2022-12-26 21:35:00|70.94|69.24|70.89|69.19|70.94|69.24|70.88|69.18|30
1672090800000|2022-12-26 21:40:00|70.88|69.18|70.83|69.13|70.9|69.2|70.83|69.13|26
1672091100000|2022-12-26 21:45:00|70.82|69.12|70.88|69.18|70.89|69.19|70.82|69.12|33
1672091400000|2022-12-26 21:50:00|70.89|69.19|70.83|69.13|70.91|69.21|70.83|69.13|24
1672091700000|2022-12-26 21:55:00|70.82|69.12|70.8|69.1|70.83|69.13|70.66|68.96|84
1672092000000|2022-12-26 22:00:00|70.79|69.09|70.76|69.06|70.81|69.11|70.73|69.03|57
1672092300000|2022-12-26 22:05:00|70.75|69.05|70.77|69.07|70.77|69.07|70.71|69.01|33
1672092600000|2022-12-26 22:10:00|70.78|69.08|70.32|69.62|70.78|69.65|70.28|69.08|47
1672092900000|2022-12-26 22:15:00|70.33|69.63|70.38|69.68|70.38|69.68|70.32|69.62|36
1672093200000|2022-12-26 22:20:00|70.37|69.67|70.33|69.63|70.38|69.68|70.33|69.63|35
1672093500000|2022-12-26 22:25:00|70.34|69.64|70.31|69.61|70.35|69.65|70.31|69.61|16
1672093800000|2022-12-26 22:30:00|70.32|69.62|70.35|69.65|70.35|69.65|70.32|69.62|42
1672094100000|2022-12-26 22:35:00|70.34|69.64|70.4|69.7|70.43|69.73|70.34|69.64|46
1672094400000|2022-12-26 22:40:00|70.41|69.71|70.51|69.81|70.51|69.81|70.41|69.71|46
1672094700000|2022-12-26 22:45:00|70.5|69.8|70.49|69.79|70.51|69.81|70.49|69.79|16
1672095000000|2022-12-26 22:50:00|70.5|69.8|70.48|69.78|70.51|69.81|70.47|69.77|27
1672095300000|2022-12-26 22:55:00|70.47|69.77|70.42|69.72|70.47|69.77|70.38|69.68|23
1672095600000|2022-12-26 23:00:00|70.41|69.71|70.32|69.62|70.51|69.81|70.31|69.61|159
1672095900000|2022-12-26 23:05:00|70.34|69.64|70.38|69.68|70.39|69.69|70.26|69.56|139
1672096200000|2022-12-26 23:10:00|70.39|69.69|70.44|69.74|70.46|69.76|70.37|69.67|102
1672096500000|2022-12-26 23:15:00|70.43|69.73|70.49|69.79|70.5|69.8|70.39|69.69|171
1672096800000|2022-12-26 23:20:00|70.5|69.8|70.62|69.92|70.62|69.92|70.43|69.73|164
1672097100000|2022-12-26 23:25:00|70.61|69.91|70.49|69.79|70.65|69.95|70.46|69.76|165
1672097400000|2022-12-26 23:30:00|70.51|69.81|70.59|69.89|70.61|69.91|70.42|69.72|165
1672097700000|2022-12-26 23:35:00|70.6|69.9|70.74|70.04|70.78|70.08|70.59|69.89|247
1672098000000|2022-12-26 23:40:00|70.75|70.05|70.82|70.12|70.88|70.18|70.72|70.02|199
1672098300000|2022-12-26 23:45:00|70.83|70.13|70.79|70.09|70.89|70.19|70.69|69.99|206
1672098600000|2022-12-26 23:50:00|70.8|70.1|71.06|70.36|71.08|70.38|70.8|70.1|244
1672098900000|2022-12-26 23:55:00|71.07|70.37|71.14|70.44|71.21|70.51|71.05|70.35|259
1672099200000|2022-12-27 00:00:00|71.13|70.43|70.97|70.27|71.26|70.56|70.94|70.24|362
1672099500000|2022-12-27 00:05:00|70.98|70.28|70.98|70.28|71.09|70.39|70.9|70.2|246
1672099800000|2022-12-27 00:10:00|70.99|70.29|71.09|70.39|71.19|70.49|70.97|70.27|197
1672100100000|2022-12-27 00:15:00|71.11|70.41|70.94|70.24|71.12|70.42|70.9|70.2|231
1672100400000|2022-12-27 00:20:00|70.93|70.23|70.96|70.26|71.03|70.33|70.84|70.14|241
1672100700000|2022-12-27 00:25:00|70.95|70.25|70.96|70.26|71.01|70.31|70.89|70.19|120
1672101000000|2022-12-27 00:30:00|70.95|70.25|70.87|70.17|70.96|70.26|70.84|70.14|81
1672101300000|2022-12-27 00:35:00|70.86|70.16|70.67|69.97|70.91|70.21|70.64|69.94|209
1672101600000|2022-12-27 00:40:00|70.66|69.96|70.62|69.92|70.76|70.06|70.61|69.91|168
1672101900000|2022-12-27 00:45:00|70.61|69.91|70.5|69.8|70.67|69.97|70.48|69.78|231
1672102200000|2022-12-27 00:50:00|70.49|69.79|70.64|69.94|70.65|69.95|70.47|69.77|146
1672102500000|2022-12-27 00:55:00|70.65|69.95|70.85|70.15|70.86|70.16|70.64|69.94|119
1672102800000|2022-12-27 01:00:00|70.84|70.14|70.8|70.1|70.89|70.19|70.69|69.99|193
1672103100000|2022-12-27 01:05:00|70.81|70.11|70.79|70.09|70.86|70.16|70.79|70.09|119
1672103400000|2022-12-27 01:10:00|70.78|70.08|70.8|70.1|70.87|70.17|70.73|70.03|102
1672103700000|2022-12-27 01:15:00|70.81|70.11|70.73|70.03|70.83|70.13|70.71|70.01|93
1672104000000|2022-12-27 01:20:00|70.72|70.02|70.69|69.99|70.73|70.03|70.63|69.93|99
1672104300000|2022-12-27 01:25:00|70.68|69.98|70.75|70.05|70.76|70.06|70.66|69.96|76
1672104600000|2022-12-27 01:30:00|70.74|70.04|70.73|70.03|70.75|70.05|70.71|70.01|26
1672104900000|2022-12-27 01:35:00|70.72|70.02|70.73|70.03|70.76|70.06|70.71|70.01|30
1672105200000|2022-12-27 01:40:00|70.72|70.02|70.71|70.01|70.75|70.05|70.7|70|40
1672105500000|2022-12-27 01:45:00|70.72|70.02|70.89|70.19|70.89|70.19|70.71|70.01|61
1672105800000|2022-12-27 01:50:00|70.9|70.2|70.94|70.24|71.01|70.31|70.89|70.19|107
1672106100000|2022-12-27 01:55:00|70.95|70.25|70.96|70.26|71|70.3|70.94|70.24|74
1672106400000|2022-12-27 02:00:00|70.95|70.25|71.08|70.38|71.08|70.38|70.95|70.25|95
1672106700000|2022-12-27 02:05:00|71.07|70.37|71.12|70.42|71.19|70.49|71.04|70.34|141
1672107000000|2022-12-27 02:10:00|71.13|70.43|71.21|70.51|71.48|70.78|71.13|70.43|249
1672107300000|2022-12-27 02:15:00|71.2|70.5|71.06|70.36|71.27|70.57|71.05|70.35|162
1672107600000|2022-12-27 02:20:00|71.07|70.37|71.07|70.37|71.1|70.4|71.02|70.32|90
1672107900000|2022-12-27 02:25:00|71.1|70.4|71.11|70.41|71.21|70.51|71.08|70.38|108
1672108200000|2022-12-27 02:30:00|71.1|70.4|71.05|70.35|71.16|70.46|71.04|70.34|100
1672108500000|2022-12-27 02:35:00|71.04|70.34|70.92|70.22|71.05|70.35|70.89|70.19|125
1672108800000|2022-12-27 02:40:00|70.93|70.23|70.97|70.27|70.98|70.28|70.9|70.2|96
1672109100000|2022-12-27 02:45:00|70.96|70.26|70.91|70.21|70.97|70.27|70.87|70.17|64
1672109400000|2022-12-27 02:50:00|70.92|70.22|70.86|70.16|70.93|70.23|70.85|70.15|31
1672109700000|2022-12-27 02:55:00|70.85|70.15|70.89|70.19|70.92|70.22|70.85|70.15|65
1672110000000|2022-12-27 03:00:00|70.9|70.2|70.75|70.05|70.91|70.21|70.75|70.05|94
1672110300000|2022-12-27 03:05:00|70.76|70.06|70.84|70.14|70.85|70.15|70.7|70|105
1672110600000|2022-12-27 03:10:00|70.83|70.13|70.86|70.16|70.88|70.18|70.83|70.13|53
1672110900000|2022-12-27 03:15:00|70.85|70.15|70.79|70.09|70.88|70.18|70.78|70.08|99
1672111200000|2022-12-27 03:20:00|70.8|70.1|70.81|70.11|70.83|70.13|70.79|70.09|81
1672111500000|2022-12-27 03:25:00|70.8|70.1|70.95|70.25|70.96|70.26|70.79|70.09|111
1672111800000|2022-12-27 03:30:00|70.96|70.26|70.91|70.21|70.96|70.26|70.9|70.2|24
1672112100000|2022-12-27 03:35:00|70.9|70.2|70.82|70.12|70.9|70.2|70.78|70.08|106
1672112400000|2022-12-27 03:40:00|70.81|70.11|70.78|70.08|70.83|70.13|70.74|70.04|57
1672112700000|2022-12-27 03:45:00|70.77|70.07|70.82|70.12|70.85|70.15|70.75|70.05|88
1672113000000|2022-12-27 03:50:00|70.81|70.11|70.76|70.06|70.82|70.12|70.74|70.04|81
1672113300000|2022-12-27 03:55:00|70.75|70.05|70.81|70.11|70.82|70.12|70.75|70.05|56
1672113600000|2022-12-27 04:00:00|70.8|70.1|70.71|70.01|70.81|70.11|70.71|70.01|52
1672113900000|2022-12-27 04:05:00|70.72|70.02|70.76|70.06|70.76|70.06|70.72|70.02|55
1672114200000|2022-12-27 04:10:00|70.77|70.07|70.75|70.05|70.77|70.07|70.74|70.04|54
1672114500000|2022-12-27 04:15:00|70.76|70.06|70.7|70|70.82|70.12|70.7|70|59
1672114800000|2022-12-27 04:20:00|70.71|70.01|70.76|70.06|70.82|70.12|70.71|70.01|82
1672115100000|2022-12-27 04:25:00|70.77|70.07|70.75|70.05|70.78|70.08|70.73|70.03|76
1672115400000|2022-12-27 04:30:00|70.74|70.04|70.71|70.01|70.76|70.06|70.69|69.99|66
1672115700000|2022-12-27 04:35:00|70.72|70.02|70.76|70.06|70.78|70.08|70.71|70.01|71
1672116000000|2022-12-27 04:40:00|70.75|70.05|70.7|70|70.77|70.07|70.69|69.99|53
1672116300000|2022-12-27 04:45:00|70.69|69.99|70.74|70.04|70.75|70.05|70.69|69.99|59
1672116600000|2022-12-27 04:50:00|70.73|70.03|70.72|70.02|70.75|70.05|70.67|69.97|69
1672116900000|2022-12-27 04:55:00|70.73|70.03|70.79|70.09|70.79|70.09|70.71|70.01|98
1672117200000|2022-12-27 05:00:00|70.78|70.08|70.72|70.02|70.85|70.15|70.69|69.99|133
1672117500000|2022-12-27 05:05:00|70.73|70.03|70.67|69.97|70.76|70.06|70.64|69.94|105
1672117800000|2022-12-27 05:10:00|70.66|69.96|70.69|69.99|70.7|70|70.59|69.89|136
1672118100000|2022-12-27 05:15:00|70.68|69.98|70.65|69.95|70.7|70|70.58|69.88|169
1672118400000|2022-12-27 05:20:00|70.64|69.94|70.52|69.82|70.66|69.96|70.44|69.74|183
1672118700000|2022-12-27 05:25:00|70.51|69.81|70.43|69.73|70.53|69.83|70.41|69.71|160
1672119000000|2022-12-27 05:30:00|70.42|69.72|70.45|69.75|70.51|69.81|70.32|69.62|152
1672119300000|2022-12-27 05:35:00|70.46|69.76|70.44|69.74|70.47|69.77|70.38|69.68|59
1672119600000|2022-12-27 05:40:00|70.45|69.75|70.43|69.73|70.45|69.75|70.33|69.63|143
1672119900000|2022-12-27 05:45:00|70.44|69.74|70.48|69.78|70.52|69.82|70.43|69.73|106
1672120200000|2022-12-27 05:50:00|70.49|69.79|70.47|69.77|70.51|69.81|70.43|69.73|121
1672120500000|2022-12-27 05:55:00|70.48|69.78|70.45|69.75|70.49|69.79|70.42|69.72|71
1672120800000|2022-12-27 06:00:00|70.46|69.76|70.43|69.73|70.51|69.81|70.39|69.69|195
1672121100000|2022-12-27 06:05:00|70.42|69.72|70.41|69.71|70.43|69.73|70.37|69.67|121
1672121400000|2022-12-27 06:10:00|70.42|69.72|70.42|69.72|70.43|69.73|70.38|69.68|116
1672121700000|2022-12-27 06:15:00|70.43|69.73|70.47|69.77|70.49|69.79|70.4|69.7|74
1672122000000|2022-12-27 06:20:00|70.48|69.78|70.59|69.89|70.59|69.89|70.47|69.77|170
1672122300000|2022-12-27 06:25:00|70.6|69.9|70.63|69.93|70.63|69.93|70.5|69.8|119
1672122600000|2022-12-27 06:30:00|70.62|69.92|70.68|69.98|70.7|70|70.57|69.87|181
1672122900000|2022-12-27 06:35:00|70.67|69.97|70.65|69.95|70.7|70|70.62|69.92|107
1672123200000|2022-12-27 06:40:00|70.64|69.94|70.6|69.9|70.69|69.99|70.59|69.89|73
1672123500000|2022-12-27 06:45:00|70.59|69.89|70.57|69.87|70.6|69.9|70.51|69.81|77
1672123800000|2022-12-27 06:50:00|70.56|69.86|70.67|69.97|70.67|69.97|70.54|69.84|43
1672124100000|2022-12-27 06:55:00|70.68|69.98|70.69|69.99|70.7|70|70.6|69.9|101
1672124400000|2022-12-27 07:00:00|70.7|70|70.65|69.95|70.7|70|70.62|69.92|43
1672124700000|2022-12-27 07:05:00|70.64|69.94|70.62|69.92|70.68|69.98|70.61|69.91|99
1672125000000|2022-12-27 07:10:00|70.65|69.95|70.67|69.97|70.68|69.98|70.64|69.94|95
1672125300000|2022-12-27 07:15:00|70.68|69.98|70.57|69.87|70.68|69.98|70.56|69.86|100
1672125600000|2022-12-27 07:20:00|70.56|69.86|70.71|70.01|70.74|70.04|70.56|69.86|130
1672125900000|2022-12-27 07:25:00|70.72|70.02|70.7|70|70.72|70.02|70.69|69.99|43
1672126200000|2022-12-27 07:30:00|70.69|69.99|70.66|69.96|70.71|70.01|70.65|69.95|22
1672126500000|2022-12-27 07:35:00|70.65|69.95|70.65|69.95|70.67|69.97|70.61|69.91|67
1672126800000|2022-12-27 07:40:00|70.64|69.94|70.63|69.93|70.66|69.96|70.59|69.89|161
1672127100000|2022-12-27 07:45:00|70.62|69.92|70.62|69.92|70.64|69.94|70.59|69.89|96
1672127400000|2022-12-27 07:50:00|70.61|69.91|70.65|69.95|70.67|69.97|70.58|69.88|73
1672127700000|2022-12-27 07:55:00|70.64|69.94|70.65|69.95|70.67|69.97|70.62|69.92|66
1672128000000|2022-12-27 08:00:00|70.66|69.96|70.47|69.77|70.66|69.96|70.43|69.73|182
1672128300000|2022-12-27 08:05:00|70.48|69.78|70.43|69.73|70.51|69.81|70.39|69.69|173
1672128600000|2022-12-27 08:10:00|70.44|69.74|70.32|69.62|70.51|69.81|70.32|69.62|168
1672128900000|2022-12-27 08:15:00|70.33|69.63|70.46|69.76|70.48|69.78|70.31|69.61|125
1672129200000|2022-12-27 08:20:00|70.45|69.75|70.45|69.75|70.47|69.77|70.42|69.72|82
1672129500000|2022-12-27 08:25:00|70.44|69.74|70.47|69.77|70.52|69.82|70.42|69.72|131
1672129800000|2022-12-27 08:30:00|70.48|69.78|70.4|69.7|70.55|69.85|70.39|69.69|147
1672130100000|2022-12-27 08:35:00|70.38|69.68|70.43|69.73|70.5|69.8|70.32|69.62|143
1672130400000|2022-12-27 08:40:00|70.44|69.74|70.4|69.7|70.46|69.76|70.4|69.7|69
1672130700000|2022-12-27 08:45:00|70.39|69.69|70.45|69.75|70.45|69.75|70.39|69.69|48
1672131000000|2022-12-27 08:50:00|70.44|69.74|70.43|69.73|70.51|69.81|70.43|69.73|83
1672131300000|2022-12-27 08:55:00|70.44|69.74|70.34|69.64|70.44|69.74|70.33|69.63|132
1672131600000|2022-12-27 09:00:00|70.35|69.65|70.09|69.39|70.35|69.65|69.98|69.28|299
1672131900000|2022-12-27 09:05:00|70.08|69.38|70.17|69.47|70.2|69.5|70.04|69.34|186
1672132200000|2022-12-27 09:10:00|70.16|69.46|70.11|69.41|70.2|69.5|70.09|69.39|216
1672132500000|2022-12-27 09:15:00|70.1|69.4|70.1|69.4|70.14|69.44|70.05|69.35|138
1672132800000|2022-12-27 09:20:00|70.09|69.39|70.18|69.48|70.24|69.54|70.09|69.39|113
1672133100000|2022-12-27 09:25:00|70.19|69.49|70.25|69.55|70.3|69.6|70.18|69.48|184
1672133400000|2022-12-27 09:30:00|70.24|69.54|70.23|69.53|70.25|69.55|70.19|69.49|62
1672133700000|2022-12-27 09:35:00|70.24|69.54|70.37|69.67|70.37|69.67|70.22|69.52|128
1672134000000|2022-12-27 09:40:00|70.36|69.66|70.47|69.77|70.47|69.77|70.33|69.63|105
1672134300000|2022-12-27 09:45:00|70.46|69.76|70.48|69.78|70.49|69.79|70.45|69.75|93
1672134600000|2022-12-27 09:50:00|70.49|69.79|70.72|70.02|70.72|70.02|70.48|69.78|194
1672134900000|2022-12-27 09:55:00|70.71|70.01|70.84|70.14|70.86|70.16|70.69|69.99|267
1672135200000|2022-12-27 10:00:00|70.85|70.15|70.87|70.17|71.06|70.36|70.84|70.14|314
1672135500000|2022-12-27 10:05:00|70.88|70.18|70.75|70.05|70.88|70.18|70.74|70.04|154
1672135800000|2022-12-27 10:10:00|70.74|70.04|70.76|70.06|70.78|70.08|70.7|70|177
1672136100000|2022-12-27 10:15:00|70.75|70.05|70.68|69.98|70.89|70.19|70.67|69.97|144
1672136400000|2022-12-27 10:20:00|70.67|69.97|70.64|69.94|70.71|70.01|70.62|69.92|94
1672136700000|2022-12-27 10:25:00|70.65|69.95|70.67|69.97|70.7|70|70.62|69.92|133
1672137000000|2022-12-27 10:30:00|70.66|69.96|70.68|69.98|70.73|70.03|70.58|69.88|193
1672137300000|2022-12-27 10:35:00|70.69|69.99|70.68|69.98|70.72|70.02|70.68|69.98|107
1672137600000|2022-12-27 10:40:00|70.69|69.99|70.6|69.9|70.7|70|70.58|69.88|123
1672137900000|2022-12-27 10:45:00|70.59|69.89|70.59|69.89|70.64|69.94|70.57|69.87|119
1672138200000|2022-12-27 10:50:00|70.58|69.88|70.61|69.91|70.63|69.93|70.57|69.87|124
1672138500000|2022-12-27 10:55:00|70.62|69.92|70.67|69.97|70.71|70.01|70.61|69.91|65
1672138800000|2022-12-27 11:00:00|70.66|69.96|70.65|69.95|70.67|69.97|70.62|69.92|61
1672139100000|2022-12-27 11:05:00|70.64|69.94|70.64|69.94|70.76|70.06|70.64|69.94|88
1672139400000|2022-12-27 11:10:00|70.66|69.96|70.63|69.93|70.66|69.96|70.57|69.87|94
1672139700000|2022-12-27 11:15:00|70.64|69.94|70.55|69.85|70.69|69.99|70.49|69.79|193
1672140000000|2022-12-27 11:20:00|70.56|69.86|70.54|69.84|70.62|69.92|70.52|69.82|136
1672140300000|2022-12-27 11:25:00|70.53|69.83|70.52|69.82|70.59|69.89|70.52|69.82|149
1672140600000|2022-12-27 11:30:00|70.53|69.83|70.47|69.77|70.56|69.86|70.44|69.74|127
1672140900000|2022-12-27 11:35:00|70.46|69.76|70.46|69.76|70.47|69.77|70.44|69.74|64
1672141200000|2022-12-27 11:40:00|70.47|69.77|70.46|69.76|70.49|69.79|70.45|69.75|25
1672141500000|2022-12-27 11:45:00|70.45|69.75|70.52|69.82|70.53|69.83|70.39|69.69|124
1672141800000|2022-12-27 11:50:00|70.53|69.83|70.59|69.89|70.61|69.91|70.51|69.81|124
1672142100000|2022-12-27 11:55:00|70.58|69.88|70.59|69.89|70.61|69.91|70.57|69.87|40
1672142400000|2022-12-27 12:00:00|70.58|69.88|70.5|69.8|70.59|69.89|70.5|69.8|39
1672142700000|2022-12-27 12:05:00|70.49|69.79|70.47|69.77|70.51|69.81|70.46|69.76|74
1672143000000|2022-12-27 12:10:00|70.48|69.78|70.44|69.74|70.49|69.79|70.42|69.72|94
1672143300000|2022-12-27 12:15:00|70.45|69.75|70.4|69.7|70.45|69.75|70.31|69.61|125
1672143600000|2022-12-27 12:20:00|70.39|69.69|70.41|69.71|70.44|69.74|70.39|69.69|68
1672143900000|2022-12-27 12:25:00|70.4|69.7|70.3|69.6|70.41|69.71|70.28|69.58|151
1672144200000|2022-12-27 12:30:00|70.29|69.59|70.31|69.61|70.36|69.66|70.23|69.53|142
1672144500000|2022-12-27 12:35:00|70.28|69.58|70.22|69.52|70.39|69.69|70.18|69.48|151
1672144800000|2022-12-27 12:40:00|70.2|69.5|70.14|69.44|70.22|69.52|70.11|69.41|240
1672145100000|2022-12-27 12:45:00|70.17|69.47|70.21|69.51|70.29|69.59|70.14|69.44|219
1672145400000|2022-12-27 12:50:00|70.23|69.53|70.18|69.48|70.26|69.56|70.17|69.47|239
1672145700000|2022-12-27 12:55:00|70.19|69.49|70.25|69.55|70.26|69.56|70.13|69.43|239
1672146000000|2022-12-27 13:00:00|70.24|69.54|70.22|69.52|70.25|69.55|70.11|69.41|167
1672146300000|2022-12-27 13:05:00|70.23|69.53|70.4|69.7|70.4|69.7|70.22|69.52|187
1672146600000|2022-12-27 13:10:00|70.39|69.69|70.39|69.69|70.44|69.74|70.35|69.65|157
1672146900000|2022-12-27 13:15:00|70.4|69.7|70.41|69.71|70.45|69.75|70.36|69.66|94
1672147200000|2022-12-27 13:20:00|70.42|69.72|70.45|69.75|70.45|69.75|70.4|69.7|95
1672147500000|2022-12-27 13:25:00|70.46|69.76|70.47|69.77|70.51|69.81|70.41|69.71|98
1672147800000|2022-12-27 13:30:00|70.46|69.76|70.36|69.66|70.5|69.8|70.35|69.65|182
1672148100000|2022-12-27 13:35:00|70.34|69.64|70.32|69.62|70.38|69.68|70.29|69.59|146
1672148400000|2022-12-27 13:40:00|70.31|69.61|70.27|69.57|70.33|69.63|70.27|69.57|84
1672148700000|2022-12-27 13:45:00|70.29|69.59|70.21|69.51|70.29|69.59|70.14|69.44|208
1672149000000|2022-12-27 13:50:00|70.2|69.5|70.19|69.49|70.25|69.55|70.15|69.45|154
1672149300000|2022-12-27 13:55:00|70.2|69.5|70.14|69.44|70.2|69.5|70.12|69.42|175
1672149600000|2022-12-27 14:00:00|70.15|69.45|70.19|69.49|70.22|69.52|70.13|69.43|142
1672149900000|2022-12-27 14:05:00|70.17|69.47|70.32|69.62|70.4|69.7|70.17|69.47|151
1672150200000|2022-12-27 14:10:00|70.33|69.63|70.33|69.63|70.37|69.67|70.31|69.61|92
1672150500000|2022-12-27 14:15:00|70.32|69.62|70.42|69.72|70.45|69.75|70.32|69.62|68
1672150800000|2022-12-27 14:20:00|70.41|69.71|70.4|69.7|70.45|69.75|70.4|69.7|113
1672151100000|2022-12-27 14:25:00|70.42|69.72|70.31|69.61|70.42|69.72|70.3|69.6|96
1672151400000|2022-12-27 14:30:00|70.32|69.62|70.15|69.45|70.33|69.63|70.1|69.4|482
1672151700000|2022-12-27 14:35:00|70.16|69.46|69.87|69.17|70.16|69.46|69.54|68.84|607
1672152000000|2022-12-27 14:40:00|69.85|69.15|69.9|69.2|69.93|69.23|69.72|69.02|442
1672152300000|2022-12-27 14:45:00|69.89|69.19|69.8|69.1|69.9|69.2|69.65|68.95|390
1672152600000|2022-12-27 14:50:00|69.81|69.11|69.96|69.26|70.04|69.34|69.76|69.06|344
1672152900000|2022-12-27 14:55:00|69.95|69.25|69.89|69.19|70|69.3|69.86|69.16|239
1672153200000|2022-12-27 15:00:00|69.88|69.18|69.88|69.18|69.9|69.2|69.68|68.98|369
1672153500000|2022-12-27 15:05:00|69.87|69.17|69.96|69.26|69.98|69.28|69.86|69.16|260
1672153800000|2022-12-27 15:10:00|69.95|69.25|70.03|69.33|70.04|69.34|69.83|69.13|268
1672154100000|2022-12-27 15:15:00|70.04|69.34|70.19|69.49|70.2|69.5|69.93|69.23|333
1672154400000|2022-12-27 15:20:00|70.18|69.48|70.34|69.64|70.36|69.66|70.09|69.39|455
1672154700000|2022-12-27 15:25:00|70.33|69.63|70.33|69.63|70.51|69.81|70.25|69.55|355
1672155000000|2022-12-27 15:30:00|70.32|69.62|70.26|69.56|70.34|69.64|70.14|69.44|258
1672155300000|2022-12-27 15:35:00|70.27|69.57|70.2|69.5|70.29|69.59|70.2|69.5|197
1672155600000|2022-12-27 15:40:00|70.23|69.53|70.28|69.58|70.33|69.63|70.2|69.5|207
1672155900000|2022-12-27 15:45:00|70.29|69.59|70.3|69.6|70.35|69.65|70.26|69.56|163
1672156200000|2022-12-27 15:50:00|70.29|69.59|70.24|69.54|70.3|69.6|70.19|69.49|168
1672156500000|2022-12-27 15:55:00|70.25|69.55|70.25|69.55|70.26|69.56|70.19|69.49|135
1672156800000|2022-12-27 16:00:00|70.24|69.54|70.45|69.75|70.49|69.79|70.23|69.53|202
1672157100000|2022-12-27 16:05:00|70.46|69.76|70.28|69.58|70.47|69.77|70.25|69.55|258
1672157400000|2022-12-27 16:10:00|70.27|69.57|70.16|69.46|70.33|69.63|70.15|69.45|253
1672157700000|2022-12-27 16:15:00|70.14|69.44|70.02|69.32|70.19|69.49|70|69.3|264
1672158000000|2022-12-27 16:20:00|70.03|69.33|70.22|69.52|70.23|69.53|69.96|69.26|316
1672158300000|2022-12-27 16:25:00|70.21|69.51|70.44|69.74|70.45|69.75|70.16|69.46|274
1672158600000|2022-12-27 16:30:00|70.43|69.73|70.28|69.58|70.56|69.86|70.23|69.53|323
1672158900000|2022-12-27 16:35:00|70.29|69.59|70.43|69.73|70.44|69.74|70.23|69.53|217
1672159200000|2022-12-27 16:40:00|70.44|69.74|70.49|69.79|70.66|69.96|70.38|69.68|174
1672159500000|2022-12-27 16:45:00|70.48|69.78|70.45|69.75|70.63|69.93|70.44|69.74|221
1672159800000|2022-12-27 16:50:00|70.46|69.76|70.38|69.68|70.47|69.77|70.31|69.61|236
1672160100000|2022-12-27 16:55:00|70.36|69.66|70.44|69.74|70.52|69.82|70.33|69.63|215
1672160400000|2022-12-27 17:00:00|70.43|69.73|70.49|69.79|70.49|69.79|70.37|69.67|187
1672160700000|2022-12-27 17:05:00|70.48|69.78|70.42|69.72|70.49|69.79|70.39|69.69|171
1672161000000|2022-12-27 17:10:00|70.41|69.71|70.44|69.74|70.54|69.84|70.35|69.65|181
1672161300000|2022-12-27 17:15:00|70.45|69.75|70.27|69.57|70.45|69.75|70.24|69.54|184
1672161600000|2022-12-27 17:20:00|70.28|69.58|69.85|69.15|70.31|69.61|69.78|69.08|379
1672161900000|2022-12-27 17:25:00|69.84|69.14|69.54|68.84|69.85|69.15|69.22|68.52|497
1672162200000|2022-12-27 17:30:00|69.53|68.83|69.58|68.88|69.65|68.95|69.36|68.66|333
1672162500000|2022-12-27 17:35:00|69.57|68.87|69.53|68.83|69.63|68.93|69.36|68.66|285
1672162800000|2022-12-27 17:40:00|69.55|68.85|69.28|68.58|69.57|68.87|69.03|68.33|461
1672163100000|2022-12-27 17:45:00|69.27|68.57|69.37|68.67|69.46|68.76|69.13|68.43|461
1672163400000|2022-12-27 17:50:00|69.36|68.66|69.37|68.67|69.59|68.89|69.3|68.6|326
1672163700000|2022-12-27 17:55:00|69.38|68.68|69.27|68.57|69.42|68.72|69.26|68.56|238
1672164000000|2022-12-27 18:00:00|69.26|68.56|69.24|68.54|69.32|68.62|69.19|68.49|220
1672164300000|2022-12-27 18:05:00|69.23|68.53|69.17|68.47|69.24|68.54|69|68.3|311
1672164600000|2022-12-27 18:10:00|69.16|68.46|69.25|68.55|69.25|68.55|69.14|68.44|196
1672164900000|2022-12-27 18:15:00|69.24|68.54|69.08|68.38|69.26|68.56|69.06|68.36|249
1672165200000|2022-12-27 18:20:00|69.07|68.37|69.22|68.52|69.23|68.53|69.03|68.33|295
1672165500000|2022-12-27 18:25:00|69.23|68.53|69.32|68.62|69.33|68.63|69.19|68.49|265
1672165800000|2022-12-27 18:30:00|69.33|68.63|69.29|68.59|69.33|68.63|69.2|68.5|182
1672166100000|2022-12-27 18:35:00|69.28|68.58|69.37|68.67|69.4|68.7|69.22|68.52|205
1672166400000|2022-12-27 18:40:00|69.39|68.69|69.27|68.57|69.39|68.69|69.26|68.56|195
1672166700000|2022-12-27 18:45:00|69.28|68.58|69.34|68.64|69.35|68.65|69.2|68.5|255
1672167000000|2022-12-27 18:50:00|69.35|68.65|69.28|68.58|69.37|68.67|69.26|68.56|178
1672167300000|2022-12-27 18:55:00|69.26|68.56|68.55|67.85|69.27|68.57|68.21|67.51|475
1672167600000|2022-12-27 19:00:00|68.54|67.84|68.62|67.92|68.64|67.94|68.25|67.55|415
1672167900000|2022-12-27 19:05:00|68.63|67.93|68.39|67.69|68.64|67.94|68.3|67.6|346
1672168200000|2022-12-27 19:10:00|68.4|67.7|68.33|67.63|68.44|67.74|68.23|67.53|284
1672168500000|2022-12-27 19:15:00|68.32|67.62|68.28|67.58|68.36|67.66|68.14|67.44|273
1672168800000|2022-12-27 19:20:00|68.27|67.57|68.36|67.66|68.37|67.67|68.22|67.52|193
1672169100000|2022-12-27 19:25:00|68.35|67.65|68.3|67.6|68.36|67.66|68.16|67.46|198
1672169400000|2022-12-27 19:30:00|68.29|67.59|68.27|67.57|68.31|67.61|68.2|67.5|180
1672169700000|2022-12-27 19:35:00|68.28|67.58|68.26|67.56|68.39|67.69|68.24|67.54|205
1672170000000|2022-12-27 19:40:00|68.27|67.57|68.36|67.66|68.4|67.7|68.17|67.47|232
1672170300000|2022-12-27 19:45:00|68.37|67.67|68.45|67.75|68.51|67.81|68.34|67.64|222
1672170600000|2022-12-27 19:50:00|68.46|67.76|68.51|67.81|68.52|67.82|68.4|67.7|211
1672170900000|2022-12-27 19:55:00|68.5|67.8|68.61|67.91|68.61|67.91|68.45|67.75|101
1672171200000|2022-12-27 20:00:00|68.6|67.9|68.53|67.83|68.61|67.91|68.5|67.8|201
1672171500000|2022-12-27 20:05:00|68.54|67.84|68.63|67.93|68.63|67.93|68.52|67.82|103
1672171800000|2022-12-27 20:10:00|68.62|67.92|68.32|67.62|68.68|67.98|68.26|67.56|262
1672172100000|2022-12-27 20:15:00|68.31|67.61|68.43|67.73|68.45|67.75|68.24|67.54|225
1672172400000|2022-12-27 20:20:00|68.42|67.72|68.42|67.72|68.45|67.75|68.37|67.67|106
1672172700000|2022-12-27 20:25:00|68.4|67.7|68.37|67.67|68.42|67.72|68.3|67.6|166
1672173000000|2022-12-27 20:30:00|68.36|67.66|68.33|67.63|68.38|67.68|68.28|67.58|197
1672173300000|2022-12-27 20:35:00|68.32|67.62|68.37|67.67|68.44|67.74|68.32|67.62|149
1672173600000|2022-12-27 20:40:00|68.36|67.66|68.26|67.56|68.37|67.67|68.23|67.53|216
1672173900000|2022-12-27 20:45:00|68.25|67.55|68.23|67.53|68.26|67.56|68.19|67.49|212
1672174200000|2022-12-27 20:50:00|68.22|67.52|68.23|67.53|68.25|67.55|68.18|67.48|136
1672174500000|2022-12-27 20:55:00|68.2|67.5|68.34|67.64|68.34|67.64|68.2|67.5|205
1672174800000|2022-12-27 21:00:00|68.33|67.63|68.36|67.66|68.38|67.68|68.32|67.62|117
1672175100000|2022-12-27 21:05:00|68.35|67.65|68.33|67.63|68.36|67.66|68.28|67.58|129
1672175400000|2022-12-27 21:10:00|68.32|67.62|68.17|67.47|68.33|67.63|68.16|67.46|260
1672175700000|2022-12-27 21:15:00|68.18|67.48|68.26|67.56|68.29|67.59|68.16|67.46|112
1672176000000|2022-12-27 21:20:00|68.27|67.57|68.36|67.66|68.37|67.67|68.26|67.56|152
1672176300000|2022-12-27 21:25:00|68.37|67.67|68.39|67.69|68.39|67.69|68.34|67.64|141
1672176600000|2022-12-27 21:30:00|68.37|67.67|68.35|67.65|68.42|67.72|68.34|67.64|135
1672176900000|2022-12-27 21:35:00|68.34|67.64|68.36|67.66|68.39|67.69|68.32|67.62|133
1672177200000|2022-12-27 21:40:00|68.37|67.67|68.31|67.61|68.37|67.67|68.28|67.58|139
1672177500000|2022-12-27 21:45:00|68.3|67.6|68.37|67.67|68.39|67.69|68.28|67.58|87
1672177800000|2022-12-27 21:50:00|68.36|67.66|68.43|67.73|68.44|67.74|68.28|67.58|210
1672178100000|2022-12-27 21:55:00|68.44|67.74|68.47|67.77|68.51|67.81|68.39|67.69|217
1672178400000|2022-12-27 22:00:00|68.46|67.76|68.53|67.83|68.53|67.83|68.4|67.7|55
1672178700000|2022-12-27 22:05:00|68.52|67.82|68.47|67.77|68.53|67.83|68.46|67.76|64
1672179000000|2022-12-27 22:10:00|68.46|67.76|68.54|67.84|68.56|67.86|68.46|67.76|93
1672179300000|2022-12-27 22:15:00|68.53|67.83|68.59|67.89|68.62|67.92|68.53|67.83|31
1672179600000|2022-12-27 22:20:00|68.58|67.88|68.66|67.96|68.67|67.97|68.58|67.88|21
1672179900000|2022-12-27 22:25:00|68.65|67.95|68.65|67.95|68.66|67.96|68.59|67.89|64
1672180200000|2022-12-27 22:30:00|68.64|67.94|68.65|67.95|68.66|67.96|68.58|67.88|48
1672180500000|2022-12-27 22:35:00|68.66|67.96|68.66|67.96|68.68|67.98|68.62|67.92|35
1672180800000|2022-12-27 22:40:00|68.67|67.97|68.75|68.05|68.8|68.1|68.67|67.97|44
1672181100000|2022-12-27 22:45:00|68.74|68.04|68.84|68.14|68.99|68.29|68.74|68.04|74
1672181400000|2022-12-27 22:50:00|68.83|68.13|68.92|68.22|68.93|68.23|68.82|68.12|61
1672181700000|2022-12-27 22:55:00|68.93|68.23|68.85|68.15|68.94|68.24|68.83|68.13|58
1672182000000|2022-12-27 23:00:00|68.86|68.16|68.96|68.26|68.99|68.29|68.81|68.11|267
1672182300000|2022-12-27 23:05:00|68.95|68.25|68.94|68.24|69.08|68.38|68.92|68.22|190
1672182600000|2022-12-27 23:10:00|68.93|68.23|69.04|68.34|69.06|68.36|68.92|68.22|187
1672182900000|2022-12-27 23:15:00|69.05|68.35|68.96|68.26|69.09|68.39|68.91|68.21|183
1672183200000|2022-12-27 23:20:00|68.97|68.27|69.05|68.35|69.12|68.42|68.95|68.25|191
1672183500000|2022-12-27 23:25:00|69.06|68.36|69.15|68.45|69.15|68.45|69.04|68.34|120
1672183800000|2022-12-27 23:30:00|69.14|68.44|69.16|68.46|69.25|68.55|69.12|68.42|135
1672184100000|2022-12-27 23:35:00|69.17|68.47|69.1|68.4|69.18|68.48|69.08|68.38|226
1672184400000|2022-12-27 23:40:00|69.09|68.39|69.03|68.33|69.11|68.41|69|68.3|203
1672184700000|2022-12-27 23:45:00|69.02|68.32|69.06|68.36|69.09|68.39|69.02|68.32|127
1672185000000|2022-12-27 23:50:00|69.05|68.35|69.06|68.36|69.12|68.42|69.03|68.33|137
1672185300000|2022-12-27 23:55:00|69.07|68.37|69.03|68.33|69.11|68.41|69.02|68.32|120
1672185600000|2022-12-28 00:00:00|69.02|68.32|69.14|68.44|69.15|68.45|68.95|68.25|241
1672185900000|2022-12-28 00:05:00|69.13|68.43|69.01|68.31|69.18|68.48|68.99|68.29|144
1672186200000|2022-12-28 00:10:00|69.02|68.32|68.96|68.26|69.02|68.32|68.94|68.24|124
1672186500000|2022-12-28 00:15:00|68.95|68.25|68.96|68.26|69.01|68.31|68.91|68.21|148
1672186800000|2022-12-28 00:20:00|68.97|68.27|68.77|68.07|68.97|68.27|68.74|68.04|197
1672187100000|2022-12-28 00:25:00|68.76|68.06|68.76|68.06|68.84|68.14|68.74|68.04|152
1672187400000|2022-12-28 00:30:00|68.77|68.07|68.65|67.95|68.78|68.08|68.63|67.93|159
1672187700000|2022-12-28 00:35:00|68.64|67.94|68.73|68.03|68.75|68.05|68.59|67.89|126
1672188000000|2022-12-28 00:40:00|68.74|68.04|68.85|68.15|68.86|68.16|68.73|68.03|137
1672188300000|2022-12-28 00:45:00|68.84|68.14|68.77|68.07|68.87|68.17|68.75|68.05|126
1672188600000|2022-12-28 00:50:00|68.78|68.08|68.67|67.97|68.81|68.11|68.64|67.94|136
1672188900000|2022-12-28 00:55:00|68.66|67.96|68.46|67.76|68.67|67.97|68.27|67.57|295
1672189200000|2022-12-28 01:00:00|68.45|67.75|68.54|67.84|68.55|67.85|68.44|67.74|183
1672189500000|2022-12-28 01:05:00|68.53|67.83|68.31|67.61|68.54|67.84|68.26|67.56|182
1672189800000|2022-12-28 01:10:00|68.32|67.62|68.44|67.74|68.46|67.76|68.15|67.45|337
1672190100000|2022-12-28 01:15:00|68.42|67.72|68.49|67.79|68.5|67.8|68.36|67.66|228
1672190400000|2022-12-28 01:20:00|68.5|67.8|68.68|67.98|68.7|68|68.49|67.79|248
1672190700000|2022-12-28 01:25:00|68.67|67.97|68.96|68.26|68.97|68.27|68.65|67.95|224
1672191000000|2022-12-28 01:30:00|68.97|68.27|69.15|68.45|69.29|68.59|68.96|68.26|477
1672191300000|2022-12-28 01:35:00|69.14|68.44|69.11|68.41|69.17|68.47|68.98|68.28|294
1672191600000|2022-12-28 01:40:00|69.12|68.42|69.06|68.36|69.19|68.49|68.99|68.29|303
1672191900000|2022-12-28 01:45:00|69.05|68.35|69.09|68.39|69.1|68.4|69.01|68.31|288
1672192200000|2022-12-28 01:50:00|69.08|68.38|69.04|68.34|69.14|68.44|69.03|68.33|190
1672192500000|2022-12-28 01:55:00|69.03|68.33|68.99|68.29|69.08|68.38|68.91|68.21|262
1672192800000|2022-12-28 02:00:00|68.98|68.28|69.07|68.37|69.08|68.38|68.93|68.23|217
1672193100000|2022-12-28 02:05:00|69.05|68.35|69.08|68.38|69.12|68.42|69.04|68.34|233
1672193400000|2022-12-28 02:10:00|69.09|68.39|68.97|68.27|69.09|68.39|68.88|68.18|185
1672193700000|2022-12-28 02:15:00|68.95|68.25|68.99|68.29|69.08|68.38|68.87|68.17|273
1672194000000|2022-12-28 02:20:00|68.98|68.28|69.13|68.43|69.14|68.44|68.95|68.25|240
1672194300000|2022-12-28 02:25:00|69.12|68.42|69.1|68.4|69.19|68.49|69.06|68.36|200
1672194600000|2022-12-28 02:30:00|69.09|68.39|69.18|68.48|69.19|68.49|69.07|68.37|233
1672194900000|2022-12-28 02:35:00|69.19|68.49|69.1|68.4|69.2|68.5|69.09|68.39|145
1672195200000|2022-12-28 02:40:00|69.09|68.39|69.2|68.5|69.25|68.55|69.07|68.37|180
1672195500000|2022-12-28 02:45:00|69.21|68.51|69.22|68.52|69.27|68.57|69.16|68.46|140
1672195800000|2022-12-28 02:50:00|69.21|68.51|69.13|68.43|69.25|68.55|69.1|68.4|121
1672196100000|2022-12-28 02:55:00|69.14|68.44|69.06|68.36|69.18|68.48|69.05|68.35|140
1672196400000|2022-12-28 03:00:00|69.05|68.35|68.89|68.19|69.11|68.41|68.78|68.08|310
1672196700000|2022-12-28 03:05:00|68.9|68.2|68.77|68.07|68.98|68.28|68.77|68.07|245
1672197000000|2022-12-28 03:10:00|68.76|68.06|68.76|68.06|68.82|68.12|68.51|67.81|528
1672197300000|2022-12-28 03:15:00|68.75|68.05|69.43|68.73|69.5|68.8|68.66|67.96|448
1672197600000|2022-12-28 03:20:00|69.42|68.72|69.65|68.95|69.83|69.13|69.36|68.66|484
1672197900000|2022-12-28 03:25:00|69.67|68.97|69.38|68.68|69.71|69.01|69.28|68.58|381
1672198200000|2022-12-28 03:30:00|69.37|68.67|69.42|68.72|69.53|68.83|69.36|68.66|252
1672198500000|2022-12-28 03:35:00|69.41|68.71|69.21|68.51|69.44|68.74|69.19|68.49|213
1672198800000|2022-12-28 03:40:00|69.2|68.5|69.07|68.37|69.21|68.51|69.02|68.32|237
1672199100000|2022-12-28 03:45:00|69.06|68.36|69.14|68.44|69.21|68.51|68.98|68.28|202
1672199400000|2022-12-28 03:50:00|69.16|68.46|68.98|68.28|69.17|68.47|68.89|68.19|193
1672199700000|2022-12-28 03:55:00|68.99|68.29|68.82|68.12|68.99|68.29|68.81|68.11|194
1672200000000|2022-12-28 04:00:00|68.83|68.13|68.76|68.06|68.9|68.2|68.73|68.03|221
1672200300000|2022-12-28 04:05:00|68.77|68.07|68.77|68.07|68.77|68.07|68.65|67.95|227
1672200600000|2022-12-28 04:10:00|68.76|68.06|68.92|68.22|68.94|68.24|68.74|68.04|192
1672200900000|2022-12-28 04:15:00|68.9|68.2|69.04|68.34|69.04|68.34|68.88|68.18|180
1672201200000|2022-12-28 04:20:00|69.03|68.33|68.95|68.25|69.05|68.35|68.89|68.19|178
1672201500000|2022-12-28 04:25:00|68.96|68.26|68.95|68.25|68.99|68.29|68.91|68.21|147
1672201800000|2022-12-28 04:30:00|68.93|68.23|68.94|68.24|68.95|68.25|68.87|68.17|179
1672202100000|2022-12-28 04:35:00|68.93|68.23|68.81|68.11|68.95|68.25|68.79|68.09|127
1672202400000|2022-12-28 04:40:00|68.8|68.1|68.83|68.13|68.88|68.18|68.73|68.03|123
1672202700000|2022-12-28 04:45:00|68.81|68.11|68.74|68.04|68.89|68.19|68.64|67.94|196
1672203000000|2022-12-28 04:50:00|68.75|68.05|68.83|68.13|68.85|68.15|68.7|68|145
1672203300000|2022-12-28 04:55:00|68.84|68.14|68.74|68.04|68.84|68.14|68.74|68.04|128
1672203600000|2022-12-28 05:00:00|68.75|68.05|68.88|68.18|68.89|68.19|68.65|67.95|110
1672203900000|2022-12-28 05:05:00|68.89|68.19|68.96|68.26|68.96|68.26|68.88|68.18|102
1672204200000|2022-12-28 05:10:00|68.97|68.27|68.88|68.18|68.99|68.29|68.87|68.17|173
1672204500000|2022-12-28 05:15:00|68.89|68.19|68.84|68.14|68.89|68.19|68.78|68.08|146
1672204800000|2022-12-28 05:20:00|68.85|68.15|69.04|68.34|69.05|68.35|68.84|68.14|143
1672205100000|2022-12-28 05:25:00|69.03|68.33|68.87|68.17|69.05|68.35|68.84|68.14|239
1672205400000|2022-12-28 05:30:00|68.88|68.18|68.58|67.88|68.89|68.19|68.51|67.81|397
1672205700000|2022-12-28 05:35:00|68.59|67.89|68.55|67.85|68.65|67.95|68.54|67.84|218
1672206000000|2022-12-28 05:40:00|68.56|67.86|67.73|67.03|68.59|67.89|67.63|66.93|567
1672206300000|2022-12-28 05:45:00|67.74|67.04|67.9|67.2|68.1|67.4|67.61|66.91|569
1672206600000|2022-12-28 05:50:00|67.89|67.19|68.09|67.39|68.17|67.47|67.77|67.07|378
1672206900000|2022-12-28 05:55:00|68.08|67.38|68.12|67.42|68.17|67.47|67.87|67.17|386
1672207200000|2022-12-28 06:00:00|68.1|67.4|68.25|67.55|68.27|67.57|67.99|67.29|320
1672207500000|2022-12-28 06:05:00|68.26|67.56|68.3|67.6|68.45|67.75|68.23|67.53|353
1672207800000|2022-12-28 06:10:00|68.29|67.59|68.14|67.44|68.3|67.6|68.04|67.34|238
1672208100000|2022-12-28 06:15:00|68.15|67.45|68.15|67.45|68.25|67.55|68.08|67.38|175
1672208400000|2022-12-28 06:20:00|68.16|67.46|67.95|67.25|68.18|67.48|67.93|67.23|277
1672208700000|2022-12-28 06:25:00|67.94|67.24|67.92|67.22|68.01|67.31|67.82|67.12|295
1672209000000|2022-12-28 06:30:00|67.93|67.23|67.87|67.17|68.01|67.31|67.86|67.16|225
1672209300000|2022-12-28 06:35:00|67.86|67.16|67.65|66.95|67.87|67.17|67.62|66.92|339
1672209600000|2022-12-28 06:40:00|67.66|66.96|67.79|67.09|67.83|67.13|67.44|66.74|349
1672209900000|2022-12-28 06:45:00|67.8|67.1|67.52|66.82|67.84|67.14|67.5|66.8|283
1672210200000|2022-12-28 06:50:00|67.5|66.8|67.54|66.84|67.67|66.97|67.41|66.71|269
1672210500000|2022-12-28 06:55:00|67.55|66.85|67.56|66.86|67.64|66.94|67.5|66.8|189
1672210800000|2022-12-28 07:00:00|67.57|66.87|67.81|67.11|67.82|67.12|67.51|66.81|270
1672211100000|2022-12-28 07:05:00|67.8|67.1|67.89|67.19|67.9|67.2|67.71|67.01|219
1672211400000|2022-12-28 07:10:00|67.88|67.18|67.85|67.15|67.88|67.18|67.77|67.07|194
1672211700000|2022-12-28 07:15:00|67.84|67.14|67.76|67.06|67.86|67.16|67.72|67.02|165
1672212000000|2022-12-28 07:20:00|67.74|67.04|67.92|67.22|67.95|67.25|67.72|67.02|209
1672212300000|2022-12-28 07:25:00|67.93|67.23|67.98|67.28|68.02|67.32|67.91|67.21|277
1672212600000|2022-12-28 07:30:00|68|67.3|67.9|67.2|68|67.3|67.85|67.15|147
1672212900000|2022-12-28 07:35:00|67.89|67.19|67.92|67.22|67.93|67.23|67.81|67.11|101
1672213200000|2022-12-28 07:40:00|67.93|67.23|67.88|67.18|67.95|67.25|67.79|67.09|118
1672213500000|2022-12-28 07:45:00|67.87|67.17|67.9|67.2|67.95|67.25|67.86|67.16|123
1672213800000|2022-12-28 07:50:00|67.91|67.21|67.9|67.2|67.91|67.21|67.83|67.13|123
1672214100000|2022-12-28 07:55:00|67.89|67.19|67.93|67.23|67.94|67.24|67.88|67.18|84
1672214400000|2022-12-28 08:00:00|67.92|67.22|68.06|67.36|68.1|67.4|67.86|67.16|259
1672214700000|2022-12-28 08:05:00|68.05|67.35|67.94|67.24|68.05|67.35|67.93|67.23|154
1672215000000|2022-12-28 08:10:00|67.95|67.25|67.9|67.2|67.98|67.28|67.89|67.19|150
1672215300000|2022-12-28 08:15:00|67.88|67.18|67.95|67.25|67.98|67.28|67.88|67.18|96
1672215600000|2022-12-28 08:20:00|67.96|67.26|67.87|67.17|67.96|67.26|67.86|67.16|131
1672215900000|2022-12-28 08:25:00|67.86|67.16|67.81|67.11|67.9|67.2|67.79|67.09|112
1672216200000|2022-12-28 08:30:00|67.82|67.12|67.79|67.09|67.84|67.14|67.73|67.03|145
1672216500000|2022-12-28 08:35:00|67.78|67.08|67.82|67.12|67.84|67.14|67.76|67.06|152
1672216800000|2022-12-28 08:40:00|67.81|67.11|67.8|67.1|67.89|67.19|67.76|67.06|156
1672217100000|2022-12-28 08:45:00|67.78|67.08|67.79|67.09|67.83|67.13|67.74|67.04|174
1672217400000|2022-12-28 08:50:00|67.8|67.1|67.81|67.11|67.85|67.15|67.76|67.06|136
1672217700000|2022-12-28 08:55:00|67.8|67.1|67.74|67.04|67.81|67.11|67.74|67.04|47
1672218000000|2022-12-28 09:00:00|67.75|67.05|67.85|67.15|67.9|67.2|67.75|67.05|81
1672218300000|2022-12-28 09:05:00|67.86|67.16|67.8|67.1|67.87|67.17|67.77|67.07|136
1672218600000|2022-12-28 09:10:00|67.81|67.11|67.72|67.02|67.81|67.11|67.67|66.97|125
1672218900000|2022-12-28 09:15:00|67.71|67.01|67.66|66.96|67.72|67.02|67.62|66.92|165
1672219200000|2022-12-28 09:20:00|67.67|66.97|67.77|67.07|67.85|67.15|67.65|66.95|78
1672219500000|2022-12-28 09:25:00|67.76|67.06|67.86|67.16|67.88|67.18|67.76|67.06|78
1672219800000|2022-12-28 09:30:00|67.87|67.17|68.14|67.44|68.14|67.44|67.85|67.15|216
1672220100000|2022-12-28 09:35:00|68.15|67.45|68.06|67.36|68.22|67.52|68.04|67.34|251
1672220400000|2022-12-28 09:40:00|68.07|67.37|68.03|67.33|68.11|67.41|68.01|67.31|98
1672220700000|2022-12-28 09:45:00|68.02|67.32|68.15|67.45|68.15|67.45|67.96|67.26|149
1672221000000|2022-12-28 09:50:00|68.14|67.44|68.11|67.41|68.21|67.51|68.08|67.38|205
1672221300000|2022-12-28 09:55:00|68.12|67.42|68.01|67.31|68.12|67.42|67.99|67.29|124
1672221600000|2022-12-28 10:00:00|68|67.3|68.09|67.39|68.09|67.39|67.91|67.21|207
1672221900000|2022-12-28 10:05:00|68.08|67.38|67.92|67.22|68.1|67.4|67.91|67.21|214
1672222200000|2022-12-28 10:10:00|67.93|67.23|68.09|67.39|68.14|67.44|67.89|67.19|255
1672222500000|2022-12-28 10:15:00|68.08|67.38|68.02|67.32|68.09|67.39|67.98|67.28|206
1672222800000|2022-12-28 10:20:00|68|67.3|67.95|67.25|68.03|67.33|67.94|67.24|102
1672223100000|2022-12-28 10:25:00|67.98|67.28|67.97|67.27|68|67.3|67.92|67.22|103
1672223400000|2022-12-28 10:30:00|67.98|67.28|67.91|67.21|67.99|67.29|67.83|67.13|196
1672223700000|2022-12-28 10:35:00|67.92|67.22|67.82|67.12|67.92|67.22|67.81|67.11|136
1672224000000|2022-12-28 10:40:00|67.83|67.13|67.77|67.07|67.87|67.17|67.72|67.02|155
1672224300000|2022-12-28 10:45:00|67.78|67.08|67.76|67.06|67.83|67.13|67.7|67|214
1672224600000|2022-12-28 10:50:00|67.75|67.05|67.84|67.14|67.86|67.16|67.71|67.01|212
1672224900000|2022-12-28 10:55:00|67.83|67.13|67.71|67.01|67.86|67.16|67.66|66.96|218
1672225200000|2022-12-28 11:00:00|67.7|67|67.75|67.05|67.78|67.08|67.64|66.94|205
1672225500000|2022-12-28 11:05:00|67.76|67.06|67.69|66.99|67.84|67.14|67.68|66.98|220
1672225800000|2022-12-28 11:10:00|67.68|66.98|67.53|66.83|67.7|67|67.51|66.81|250
1672226100000|2022-12-28 11:15:00|67.54|66.84|67.46|66.76|67.58|66.88|67.43|66.73|274
1672226400000|2022-12-28 11:20:00|67.45|66.75|67.61|66.91|67.69|66.99|67.45|66.75|261
1672226700000|2022-12-28 11:25:00|67.63|66.93|67.58|66.88|67.67|66.97|67.51|66.81|167
1672227000000|2022-12-28 11:30:00|67.59|66.89|67.56|66.86|67.6|66.9|67.55|66.85|83
1672227300000|2022-12-28 11:35:00|67.55|66.85|67.7|67|67.76|67.06|67.53|66.83|234
1672227600000|2022-12-28 11:40:00|67.71|67.01|67.79|67.09|67.82|67.12|67.67|66.97|192
1672227900000|2022-12-28 11:45:00|67.78|67.08|67.82|67.12|67.94|67.24|67.74|67.04|321
1672228200000|2022-12-28 11:50:00|67.81|67.11|67.72|67.02|67.86|67.16|67.65|66.95|255
1672228500000|2022-12-28 11:55:00|67.7|67|67.79|67.09|67.79|67.09|67.7|67|149
1672228800000|2022-12-28 12:00:00|67.78|67.08|67.76|67.06|67.81|67.11|67.71|67.01|98
1672229100000|2022-12-28 12:05:00|67.77|67.07|67.8|67.1|67.98|67.28|67.71|67.01|191
1672229400000|2022-12-28 12:10:00|67.78|67.08|67.84|67.14|67.9|67.2|67.77|67.07|148
1672229700000|2022-12-28 12:15:00|67.82|67.12|67.74|67.04|67.87|67.17|67.73|67.03|158
1672230000000|2022-12-28 12:20:00|67.75|67.05|67.84|67.14|67.86|67.16|67.74|67.04|83
1672230300000|2022-12-28 12:25:00|67.83|67.13|67.78|67.08|67.83|67.13|67.7|67|84
1672230600000|2022-12-28 12:30:00|67.79|67.09|67.61|66.91|67.79|67.09|67.58|66.88|206
1672230900000|2022-12-28 12:35:00|67.59|66.89|67.64|66.94|67.68|66.98|67.56|66.86|174
1672231200000|2022-12-28 12:40:00|67.63|66.93|67.61|66.91|67.65|66.95|67.56|66.86|141
1672231500000|2022-12-28 12:45:00|67.6|66.9|67.55|66.85|67.63|66.93|67.5|66.8|188
1672231800000|2022-12-28 12:50:00|67.52|66.82|67.56|66.86|67.57|66.87|67.51|66.81|149
1672232100000|2022-12-28 12:55:00|67.55|66.85|67.51|66.81|67.58|66.88|67.46|66.76|87
1672232400000|2022-12-28 13:00:00|67.5|66.8|67.58|66.88|67.6|66.9|67.48|66.78|99
1672232700000|2022-12-28 13:05:00|67.59|66.89|67.59|66.89|67.66|66.96|67.55|66.85|234
1672233000000|2022-12-28 13:10:00|67.58|66.88|67.56|66.86|67.67|66.97|67.55|66.85|224
1672233300000|2022-12-28 13:15:00|67.55|66.85|67.61|66.91|67.65|66.95|67.53|66.83|180
1672233600000|2022-12-28 13:20:00|67.62|66.92|67.68|66.98|67.72|67.02|67.56|66.86|129
1672233900000|2022-12-28 13:25:00|67.7|67|67.65|66.95|67.7|67|67.62|66.92|151
1672234200000|2022-12-28 13:30:00|67.63|66.93|67.67|66.97|67.69|66.99|67.59|66.89|150
1672234500000|2022-12-28 13:35:00|67.66|66.96|67.75|67.05|67.78|67.08|67.65|66.95|112
1672234800000|2022-12-28 13:40:00|67.76|67.06|67.77|67.07|67.78|67.08|67.72|67.02|144
1672235100000|2022-12-28 13:45:00|67.76|67.06|67.82|67.12|67.86|67.16|67.72|67.02|192
1672235400000|2022-12-28 13:50:00|67.8|67.1|67.69|66.99|67.82|67.12|67.67|66.97|133
1672235700000|2022-12-28 13:55:00|67.7|67|67.66|66.96|67.7|67|67.61|66.91|97
1672236000000|2022-12-28 14:00:00|67.65|66.95|67.66|66.96|67.69|66.99|67.63|66.93|86
1672236300000|2022-12-28 14:05:00|67.67|66.97|67.66|66.96|67.68|66.98|67.61|66.91|119
1672236600000|2022-12-28 14:10:00|67.67|66.97|67.75|67.05|67.77|67.07|67.66|66.96|147
1672236900000|2022-12-28 14:15:00|67.74|67.04|67.81|67.11|67.84|67.14|67.71|67.01|96
1672237200000|2022-12-28 14:20:00|67.8|67.1|67.67|66.97|67.81|67.11|67.66|66.96|140
1672237500000|2022-12-28 14:25:00|67.66|66.96|67.79|67.09|67.79|67.09|67.59|66.89|296
1672237800000|2022-12-28 14:30:00|67.8|67.1|68.15|67.45|68.28|67.58|67.64|66.94|687
1672238100000|2022-12-28 14:35:00|68.16|67.46|68.04|67.34|68.3|67.6|67.99|67.29|567
1672238400000|2022-12-28 14:40:00|68.05|67.35|68.4|67.7|68.65|67.95|68.03|67.33|600
1672238700000|2022-12-28 14:45:00|68.41|67.71|68.38|67.68|68.48|67.78|68.28|67.58|577
1672239000000|2022-12-28 14:50:00|68.37|67.67|68.2|67.5|68.44|67.74|68.14|67.44|550
1672239300000|2022-12-28 14:55:00|68.19|67.49|68.26|67.56|68.33|67.63|68.18|67.48|385
1672239600000|2022-12-28 15:00:00|68.27|67.57|68.45|67.75|68.52|67.82|68.25|67.55|491
1672239900000|2022-12-28 15:05:00|68.44|67.74|68.38|67.68|68.48|67.78|68.32|67.62|344
1672240200000|2022-12-28 15:10:00|68.37|67.67|68.36|67.66|68.42|67.72|68.22|67.52|352
1672240500000|2022-12-28 15:15:00|68.37|67.67|68.33|67.63|68.44|67.74|68.26|67.56|244
1672240800000|2022-12-28 15:20:00|68.34|67.64|68.38|67.68|68.4|67.7|68.26|67.56|300
1672241100000|2022-12-28 15:25:00|68.39|67.69|68.16|67.46|68.41|67.71|68.09|67.39|418
1672241400000|2022-12-28 15:30:00|68.17|67.47|68.36|67.66|68.45|67.75|68.09|67.39|482
1672241700000|2022-12-28 15:35:00|68.34|67.64|68.05|67.35|68.42|67.72|68.02|67.32|503
1672242000000|2022-12-28 15:40:00|68.04|67.34|68.01|67.31|68.14|67.44|67.93|67.23|505
1672242300000|2022-12-28 15:45:00|68.02|67.32|68.13|67.43|68.17|67.47|67.9|67.2|438
1672242600000|2022-12-28 15:50:00|68.12|67.42|67.96|67.26|68.13|67.43|67.92|67.22|401
1672242900000|2022-12-28 15:55:00|67.95|67.25|67.74|67.04|67.97|67.27|67.67|66.97|425
1672243200000|2022-12-28 16:00:00|67.73|67.03|67.52|66.82|67.75|67.05|67.15|66.45|605
1672243500000|2022-12-28 16:05:00|67.54|66.84|67.51|66.81|67.57|66.87|67.39|66.69|445
1672243800000|2022-12-28 16:10:00|67.52|66.82|67.23|66.53|67.53|66.83|67.13|66.43|420
1672244100000|2022-12-28 16:15:00|67.22|66.52|67.44|66.74|67.46|66.76|67.15|66.45|370
1672244400000|2022-12-28 16:20:00|67.46|66.76|67.51|66.81|67.54|66.84|67.42|66.72|318
1672244700000|2022-12-28 16:25:00|67.52|66.82|67.61|66.91|67.67|66.97|67.5|66.8|260
1672245000000|2022-12-28 16:30:00|67.64|66.94|67.46|66.76|67.7|67|67.4|66.7|348
1672245300000|2022-12-28 16:35:00|67.45|66.75|67.34|66.64|67.47|66.77|67.3|66.6|222
1672245600000|2022-12-28 16:40:00|67.33|66.63|67.43|66.73|67.43|66.73|67.31|66.61|283
1672245900000|2022-12-28 16:45:00|67.4|66.7|67.3|66.6|67.48|66.78|67.28|66.58|324
1672246200000|2022-12-28 16:50:00|67.32|66.62|67.42|66.72|67.47|66.77|67.26|66.56|301
1672246500000|2022-12-28 16:55:00|67.41|66.71|67.4|66.7|67.43|66.73|67.36|66.66|172
1672246800000|2022-12-28 17:00:00|67.39|66.69|67.26|66.56|67.47|66.77|67.2|66.5|325
1672247100000|2022-12-28 17:05:00|67.25|66.55|67.31|66.61|67.33|66.63|67.22|66.52|229
1672247400000|2022-12-28 17:10:00|67.3|66.6|67.21|66.51|67.32|66.62|67.17|66.47|234
1672247700000|2022-12-28 17:15:00|67.18|66.48|67.29|66.59|67.32|66.62|67.17|66.47|231
1672248000000|2022-12-28 17:20:00|67.27|66.57|67.4|66.7|67.41|66.71|67.25|66.55|227
1672248300000|2022-12-28 17:25:00|67.38|66.68|67.46|66.76|67.48|66.78|67.35|66.65|279
1672248600000|2022-12-28 17:30:00|67.47|66.77|67.59|66.89|67.61|66.91|67.46|66.76|310
1672248900000|2022-12-28 17:35:00|67.58|66.88|67.51|66.81|67.61|66.91|67.48|66.78|235
1672249200000|2022-12-28 17:40:00|67.52|66.82|67.53|66.83|67.55|66.85|67.46|66.76|183
1672249500000|2022-12-28 17:45:00|67.52|66.82|67.6|66.9|67.65|66.95|67.52|66.82|186
1672249800000|2022-12-28 17:50:00|67.59|66.89|67.67|66.97|67.7|67|67.59|66.89|201
1672250100000|2022-12-28 17:55:00|67.68|66.98|67.75|67.05|67.85|67.15|67.68|66.98|221
1672250400000|2022-12-28 18:00:00|67.76|67.06|67.92|67.22|67.97|67.27|67.76|67.06|316
1672250700000|2022-12-28 18:05:00|67.91|67.21|67.88|67.18|67.93|67.23|67.8|67.1|203
1672251000000|2022-12-28 18:10:00|67.87|67.17|67.93|67.23|68.04|67.34|67.87|67.17|170
1672251300000|2022-12-28 18:15:00|67.94|67.24|67.95|67.25|67.97|67.27|67.8|67.1|173
1672251600000|2022-12-28 18:20:00|67.96|67.26|67.84|67.14|67.97|67.27|67.81|67.11|172
1672251900000|2022-12-28 18:25:00|67.85|67.15|67.86|67.16|67.91|67.21|67.79|67.09|146
1672252200000|2022-12-28 18:30:00|67.87|67.17|67.79|67.09|67.88|67.18|67.78|67.08|83
1672252500000|2022-12-28 18:35:00|67.78|67.08|67.83|67.13|67.86|67.16|67.78|67.08|87
1672252800000|2022-12-28 18:40:00|67.82|67.12|67.94|67.24|67.97|67.27|67.82|67.12|140
1672253100000|2022-12-28 18:45:00|67.93|67.23|67.79|67.09|67.99|67.29|67.76|67.06|198
1672253400000|2022-12-28 18:50:00|67.78|67.08|67.84|67.14|67.86|67.16|67.68|66.98|168
1672253700000|2022-12-28 18:55:00|67.83|67.13|67.86|67.16|67.89|67.19|67.82|67.12|107
1672254000000|2022-12-28 19:00:00|67.85|67.15|67.9|67.2|67.9|67.2|67.84|67.14|180
1672254300000|2022-12-28 19:05:00|67.89|67.19|67.82|67.12|67.92|67.22|67.82|67.12|96
1672254600000|2022-12-28 19:10:00|67.81|67.11|67.74|67.04|67.83|67.13|67.68|66.98|171
1672254900000|2022-12-28 19:15:00|67.75|67.05|67.76|67.06|67.77|67.07|67.69|66.99|173
1672255200000|2022-12-28 19:20:00|67.75|67.05|67.61|66.91|67.76|67.06|67.57|66.87|248
1672255500000|2022-12-28 19:25:00|67.59|66.89|67.62|66.92|67.67|66.97|67.59|66.89|138
1672255800000|2022-12-28 19:30:00|67.61|66.91|67.56|66.86|67.7|67|67.56|66.86|143
1672256100000|2022-12-28 19:35:00|67.55|66.85|67.57|66.87|67.61|66.91|67.54|66.84|143
1672256400000|2022-12-28 19:40:00|67.56|66.86|67.55|66.85|67.62|66.92|67.52|66.82|139
1672256700000|2022-12-28 19:45:00|67.54|66.84|67.6|66.9|67.62|66.92|67.54|66.84|98
1672257000000|2022-12-28 19:50:00|67.59|66.89|67.5|66.8|67.6|66.9|67.41|66.71|215
1672257300000|2022-12-28 19:55:00|67.51|66.81|67.46|66.76|67.53|66.83|67.43|66.73|203
1672257600000|2022-12-28 20:00:00|67.47|66.77|67.43|66.73|67.49|66.79|67.39|66.69|152
1672257900000|2022-12-28 20:05:00|67.42|66.72|67.55|66.85|67.56|66.86|67.42|66.72|147
1672258200000|2022-12-28 20:10:00|67.56|66.86|67.52|66.82|67.57|66.87|67.51|66.81|94
1672258500000|2022-12-28 20:15:00|67.51|66.81|67.66|66.96|67.69|66.99|67.5|66.8|193
1672258800000|2022-12-28 20:20:00|67.65|66.95|67.68|66.98|67.69|66.99|67.63|66.93|144
1672259100000|2022-12-28 20:25:00|67.67|66.97|67.67|66.97|67.72|67.02|67.65|66.95|215
1672259400000|2022-12-28 20:30:00|67.66|66.96|67.67|66.97|67.72|67.02|67.64|66.94|145
1672259700000|2022-12-28 20:35:00|67.68|66.98|67.67|66.97|67.7|67|67.65|66.95|70
1672260000000|2022-12-28 20:40:00|67.66|66.96|67.65|66.95|67.7|67|67.63|66.93|155
1672260300000|2022-12-28 20:45:00|67.64|66.94|67.64|66.94|67.67|66.97|67.6|66.9|152
1672260600000|2022-12-28 20:50:00|67.65|66.95|67.58|66.88|67.66|66.96|67.53|66.83|217
1672260900000|2022-12-28 20:55:00|67.57|66.87|67.54|66.84|67.62|66.92|67.49|66.79|125
1672261200000|2022-12-28 21:00:00|67.53|66.83|67.47|66.77|67.55|66.85|67.46|66.76|39
1672261500000|2022-12-28 21:05:00|67.48|66.78|67.52|66.82|67.53|66.83|67.42|66.72|173
1672261800000|2022-12-28 21:10:00|67.51|66.81|67.29|66.59|67.59|66.89|67.21|66.51|217
1672262100000|2022-12-28 21:15:00|67.28|66.58|67.33|66.63|67.39|66.69|67.28|66.58|167
1672262400000|2022-12-28 21:20:00|67.32|66.62|67.25|66.55|67.34|66.64|67.23|66.53|133
1672262700000|2022-12-28 21:25:00|67.26|66.56|66.97|66.27|67.26|66.56|66.62|65.92|572
1672263000000|2022-12-28 21:30:00|66.98|66.28|66.82|66.12|67.07|66.37|66.65|65.95|374
1672263300000|2022-12-28 21:35:00|66.83|66.13|66.74|66.04|66.9|66.2|66.7|66|396
1672263600000|2022-12-28 21:40:00|66.76|66.06|66.63|65.93|66.79|66.09|66.46|65.76|524
1672263900000|2022-12-28 21:45:00|66.64|65.94|66.82|66.12|66.87|66.17|66.57|65.87|429
1672264200000|2022-12-28 21:50:00|66.81|66.11|66.85|66.15|66.87|66.17|66.74|66.04|282
1672264500000|2022-12-28 21:55:00|66.86|66.16|66.81|66.11|66.86|66.16|66.77|66.07|199
1672264800000|2022-12-28 22:00:00|66.8|66.1|66.72|66.02|66.83|66.13|66.66|65.96|121
1672265100000|2022-12-28 22:05:00|66.73|66.03|66.51|65.81|66.78|66.08|66.42|65.72|141
1672265400000|2022-12-28 22:10:00|66.5|65.8|66.31|65.61|66.58|65.88|66.23|65.53|169
1672265700000|2022-12-28 22:15:00|66.3|65.6|66.32|65.62|66.34|65.64|66.07|65.37|177
1672266000000|2022-12-28 22:20:00|66.31|65.61|66.35|65.65|66.35|65.65|66.21|65.51|93
1672266300000|2022-12-28 22:25:00|66.37|65.67|66.32|65.62|66.37|65.67|66.31|65.61|57
1672266600000|2022-12-28 22:30:00|66.31|65.61|66.44|65.74|66.44|65.74|66.31|65.61|146
1672266900000|2022-12-28 22:35:00|66.43|65.73|66.44|65.74|66.47|65.77|66.41|65.71|123
1672267200000|2022-12-28 22:40:00|66.45|65.75|66.29|65.59|66.45|65.75|66.29|65.59|63
1672267500000|2022-12-28 22:45:00|66.28|65.58|66.39|65.69|66.41|65.71|66.23|65.53|72
1672267800000|2022-12-28 22:50:00|66.4|65.7|66.3|65.6|66.41|65.71|66.3|65.6|34
1672268100000|2022-12-28 22:55:00|66.31|65.61|66.35|65.65|66.37|65.67|66.3|65.6|25
1672268400000|2022-12-28 23:00:00|66.36|65.66|66.43|65.73|66.47|65.77|66.34|65.64|237
1672268700000|2022-12-28 23:05:00|66.42|65.72|66.45|65.75|66.47|65.77|66.41|65.71|131
1672269000000|2022-12-28 23:10:00|66.44|65.74|66.45|65.75|66.45|65.75|66.34|65.64|201
1672269300000|2022-12-28 23:15:00|66.44|65.74|66.49|65.79|66.53|65.83|66.44|65.74|230
1672269600000|2022-12-28 23:20:00|66.5|65.8|66.53|65.83|66.54|65.84|66.43|65.73|168
1672269900000|2022-12-28 23:25:00|66.54|65.84|66.48|65.78|66.54|65.84|66.45|65.75|147
1672270200000|2022-12-28 23:30:00|66.49|65.79|66.49|65.79|66.52|65.82|66.39|65.69|147
1672270500000|2022-12-28 23:35:00|66.47|65.77|66.58|65.88|66.62|65.92|66.47|65.77|167
1672270800000|2022-12-28 23:40:00|66.57|65.87|66.68|65.98|66.69|65.99|66.53|65.83|107
1672271100000|2022-12-28 23:45:00|66.67|65.97|66.65|65.95|66.68|65.98|66.61|65.91|137
1672271400000|2022-12-28 23:50:00|66.64|65.94|66.67|65.97|66.71|66.01|66.64|65.94|113
1672271700000|2022-12-28 23:55:00|66.66|65.96|66.68|65.98|66.73|66.03|66.64|65.94|113
1672272000000|2022-12-29 00:00:00|66.67|65.97|66.74|66.04|66.77|66.07|66.61|65.91|261
1672272300000|2022-12-29 00:05:00|66.75|66.05|66.83|66.13|66.84|66.14|66.73|66.03|206
1672272600000|2022-12-29 00:10:00|66.84|66.14|66.74|66.04|66.85|66.15|66.73|66.03|244
1672272900000|2022-12-29 00:15:00|66.77|66.07|66.86|66.16|66.91|66.21|66.7|66|202
1672273200000|2022-12-29 00:20:00|66.87|66.17|66.84|66.14|66.95|66.25|66.77|66.07|190
1672273500000|2022-12-29 00:25:00|66.85|66.15|66.78|66.08|66.91|66.21|66.77|66.07|173
1672273800000|2022-12-29 00:30:00|66.79|66.09|66.64|65.94|66.79|66.09|66.63|65.93|151
1672274100000|2022-12-29 00:35:00|66.65|65.95|66.87|66.17|66.88|66.18|66.65|65.95|173
1672274400000|2022-12-29 00:40:00|66.86|66.16|66.91|66.21|66.91|66.21|66.84|66.14|183
1672274700000|2022-12-29 00:45:00|66.93|66.23|66.92|66.22|66.99|66.29|66.85|66.15|201
1672275000000|2022-12-29 00:50:00|66.91|66.21|67.05|66.35|67.11|66.41|66.91|66.21|184
1672275300000|2022-12-29 00:55:00|67.04|66.34|67.05|66.35|67.11|66.41|67.01|66.31|235
1672275600000|2022-12-29 01:00:00|67.04|66.34|66.94|66.24|67.1|66.4|66.9|66.2|203
1672275900000|2022-12-29 01:05:00|66.95|66.25|66.84|66.14|66.95|66.25|66.81|66.11|189
1672276200000|2022-12-29 01:10:00|66.85|66.15|66.92|66.22|66.94|66.24|66.83|66.13|225
1672276500000|2022-12-29 01:15:00|66.91|66.21|66.77|66.07|66.93|66.23|66.76|66.06|182
1672276800000|2022-12-29 01:20:00|66.79|66.09|66.73|66.03|66.82|66.12|66.71|66.01|208
1672277100000|2022-12-29 01:25:00|66.72|66.02|66.75|66.05|66.76|66.06|66.65|65.95|217
1672277400000|2022-12-29 01:30:00|66.74|66.04|66.77|66.07|66.79|66.09|66.7|66|152
1672277700000|2022-12-29 01:35:00|66.78|66.08|66.74|66.04|66.84|66.14|66.71|66.01|171
1672278000000|2022-12-29 01:40:00|66.73|66.03|66.8|66.1|66.83|66.13|66.73|66.03|124
1672278300000|2022-12-29 01:45:00|66.81|66.11|66.8|66.1|66.81|66.11|66.73|66.03|110
1672278600000|2022-12-29 01:50:00|66.79|66.09|66.72|66.02|66.85|66.15|66.7|66|231
1672278900000|2022-12-29 01:55:00|66.7|66|66.68|65.98|66.74|66.04|66.67|65.97|230
1672279200000|2022-12-29 02:00:00|66.69|65.99|66.55|65.85|66.72|66.02|66.51|65.81|157
1672279500000|2022-12-29 02:05:00|66.56|65.86|66.43|65.73|66.57|65.87|66.41|65.71|260
1672279800000|2022-12-29 02:10:00|66.4|65.7|66.41|65.71|66.43|65.73|66.35|65.65|235
1672280100000|2022-12-29 02:15:00|66.42|65.72|66.16|65.46|66.42|65.72|66.11|65.41|364
1672280400000|2022-12-29 02:20:00|66.18|65.48|65.95|65.25|66.28|65.58|65.92|65.22|495
1672280700000|2022-12-29 02:25:00|65.94|65.24|66.11|65.41|66.14|65.44|65.9|65.2|369
1672281000000|2022-12-29 02:30:00|66.1|65.4|66.49|65.79|66.49|65.79|66.09|65.39|356
1672281300000|2022-12-29 02:35:00|66.5|65.8|66.61|65.91|66.61|65.91|66.4|65.7|310
1672281600000|2022-12-29 02:40:00|66.59|65.89|66.67|65.97|66.72|66.02|66.54|65.84|342
1672281900000|2022-12-29 02:45:00|66.66|65.96|66.75|66.05|66.79|66.09|66.64|65.94|252
1672282200000|2022-12-29 02:50:00|66.74|66.04|66.62|65.92|66.75|66.05|66.58|65.88|196
1672282500000|2022-12-29 02:55:00|66.6|65.9|66.69|65.99|66.69|65.99|66.5|65.8|252
1672282800000|2022-12-29 03:00:00|66.7|66|66.62|65.92|66.73|66.03|66.56|65.86|252
1672283100000|2022-12-29 03:05:00|66.6|65.9|66.55|65.85|66.65|65.95|66.52|65.82|228
1672283400000|2022-12-29 03:10:00|66.56|65.86|66.54|65.84|66.6|65.9|66.49|65.79|125
1672283700000|2022-12-29 03:15:00|66.52|65.82|66.67|65.97|66.68|65.98|66.47|65.77|174
1672284000000|2022-12-29 03:20:00|66.66|65.96|66.69|65.99|66.73|66.03|66.64|65.94|192
1672284300000|2022-12-29 03:25:00|66.67|65.97|66.75|66.05|66.77|66.07|66.65|65.95|140
1672284600000|2022-12-29 03:30:00|66.77|66.07|66.65|65.95|66.78|66.08|66.64|65.94|134
1672284900000|2022-12-29 03:35:00|66.64|65.94|66.69|65.99|66.75|66.05|66.64|65.94|132
1672285200000|2022-12-29 03:40:00|66.7|66|66.7|66|66.75|66.05|66.68|65.98|54
1672285500000|2022-12-29 03:45:00|66.69|65.99|66.66|65.96|66.7|66|66.66|65.96|40
1672285800000|2022-12-29 03:50:00|66.64|65.94|66.74|66.04|66.75|66.05|66.64|65.94|61
1672286100000|2022-12-29 03:55:00|66.73|66.03|66.74|66.04|66.74|66.04|66.67|65.97|44
1672286400000|2022-12-29 04:00:00|66.71|66.01|66.66|65.96|66.74|66.04|66.61|65.91|93
1672286700000|2022-12-29 04:05:00|66.65|65.95|66.6|65.9|66.68|65.98|66.6|65.9|122
1672287000000|2022-12-29 04:10:00|66.61|65.91|66.75|66.05|66.78|66.08|66.61|65.91|129
1672287300000|2022-12-29 04:15:00|66.74|66.04|66.72|66.02|66.77|66.07|66.67|65.97|105
1672287600000|2022-12-29 04:20:00|66.71|66.01|66.7|66|66.72|66.02|66.59|65.89|90
1672287900000|2022-12-29 04:25:00|66.69|65.99|66.7|66|66.76|66.06|66.68|65.98|133
1672288200000|2022-12-29 04:30:00|66.72|66.02|66.61|65.91|66.72|66.02|66.57|65.87|112
1672288500000|2022-12-29 04:35:00|66.62|65.92|66.57|65.87|66.63|65.93|66.52|65.82|143
1672288800000|2022-12-29 04:40:00|66.56|65.86|66.61|65.91|66.68|65.98|66.56|65.86|108
1672289100000|2022-12-29 04:45:00|66.62|65.92|66.66|65.96|66.68|65.98|66.6|65.9|145
1672289400000|2022-12-29 04:50:00|66.64|65.94|66.78|66.08|66.83|66.13|66.64|65.94|215
1672289700000|2022-12-29 04:55:00|66.79|66.09|66.84|66.14|66.86|66.16|66.76|66.06|120
1672290000000|2022-12-29 05:00:00|66.83|66.13|66.93|66.23|66.95|66.25|66.82|66.12|147
1672290300000|2022-12-29 05:05:00|66.92|66.22|66.82|66.12|66.94|66.24|66.8|66.1|159
1672290600000|2022-12-29 05:10:00|66.83|66.13|66.75|66.05|66.83|66.13|66.74|66.04|138
1672290900000|2022-12-29 05:15:00|66.76|66.06|66.73|66.03|66.78|66.08|66.7|66|66
1672291200000|2022-12-29 05:20:00|66.74|66.04|66.73|66.03|66.78|66.08|66.69|65.99|117
1672291500000|2022-12-29 05:25:00|66.72|66.02|66.64|65.94|66.74|66.04|66.64|65.94|108
1672291800000|2022-12-29 05:30:00|66.67|65.97|66.68|65.98|66.72|66.02|66.64|65.94|133
1672292100000|2022-12-29 05:35:00|66.69|65.99|66.6|65.9|66.69|65.99|66.57|65.87|146
1672292400000|2022-12-29 05:40:00|66.59|65.89|66.59|65.89|66.67|65.97|66.57|65.87|194
1672292700000|2022-12-29 05:45:00|66.58|65.88|66.67|65.97|66.68|65.98|66.57|65.87|118
1672293000000|2022-12-29 05:50:00|66.66|65.96|66.76|66.06|66.77|66.07|66.64|65.94|149
1672293300000|2022-12-29 05:55:00|66.75|66.05|66.74|66.04|66.82|66.12|66.72|66.02|135
1672293600000|2022-12-29 06:00:00|66.75|66.05|66.68|65.98|66.77|66.07|66.65|65.95|141
1672293900000|2022-12-29 06:05:00|66.65|65.95|66.64|65.94|66.7|66|66.61|65.91|154
1672294200000|2022-12-29 06:10:00|66.63|65.93|66.58|65.88|66.64|65.94|66.48|65.78|253
1672294500000|2022-12-29 06:15:00|66.56|65.86|66.59|65.89|66.64|65.94|66.48|65.78|252
1672294800000|2022-12-29 06:20:00|66.58|65.88|66.56|65.86|66.6|65.9|66.54|65.84|127
1672295100000|2022-12-29 06:25:00|66.57|65.87|66.56|65.86|66.58|65.88|66.5|65.8|85
1672295400000|2022-12-29 06:30:00|66.54|65.84|66.58|65.88|66.61|65.91|66.53|65.83|113
1672295700000|2022-12-29 06:35:00|66.56|65.86|66.63|65.93|66.68|65.98|66.56|65.86|179
1672296000000|2022-12-29 06:40:00|66.64|65.94|66.58|65.88|66.65|65.95|66.53|65.83|139
1672296300000|2022-12-29 06:45:00|66.59|65.89|66.58|65.88|66.62|65.92|66.54|65.84|138
1672296600000|2022-12-29 06:50:00|66.62|65.92|66.55|65.85|66.62|65.92|66.53|65.83|85
1672296900000|2022-12-29 06:55:00|66.56|65.86|66.59|65.89|66.61|65.91|66.52|65.82|174
1672297200000|2022-12-29 07:00:00|66.56|65.86|66.58|65.88|66.62|65.92|66.53|65.83|152
1672297500000|2022-12-29 07:05:00|66.59|65.89|66.65|65.95|66.68|65.98|66.57|65.87|138
1672297800000|2022-12-29 07:10:00|66.64|65.94|66.48|65.78|66.64|65.94|66.45|65.75|197
1672298100000|2022-12-29 07:15:00|66.47|65.77|66.46|65.76|66.52|65.82|66.45|65.75|158
1672298400000|2022-12-29 07:20:00|66.47|65.77|66.4|65.7|66.5|65.8|66.37|65.67|176
1672298700000|2022-12-29 07:25:00|66.38|65.68|66.24|65.54|66.41|65.71|66.21|65.51|302
1672299000000|2022-12-29 07:30:00|66.23|65.53|66.23|65.53|66.28|65.58|66.16|65.46|178
1672299300000|2022-12-29 07:35:00|66.24|65.54|66.4|65.7|66.5|65.8|66.21|65.51|305
1672299600000|2022-12-29 07:40:00|66.42|65.72|66.38|65.68|66.43|65.73|66.32|65.62|158
1672299900000|2022-12-29 07:45:00|66.37|65.67|66.46|65.76|66.47|65.77|66.36|65.66|154
1672300200000|2022-12-29 07:50:00|66.44|65.74|66.51|65.81|66.53|65.83|66.43|65.73|89
1672300500000|2022-12-29 07:55:00|66.5|65.8|66.57|65.87|66.6|65.9|66.49|65.79|198
1672300800000|2022-12-29 08:00:00|66.58|65.88|66.48|65.78|66.62|65.92|66.44|65.74|203
1672301100000|2022-12-29 08:05:00|66.45|65.75|66.5|65.8|66.6|65.9|66.45|65.75|162
1672301400000|2022-12-29 08:10:00|66.49|65.79|66.57|65.87|66.59|65.89|66.49|65.79|114
1672301700000|2022-12-29 08:15:00|66.56|65.86|66.43|65.73|66.61|65.91|66.39|65.69|218
1672302000000|2022-12-29 08:20:00|66.45|65.75|66.36|65.66|66.48|65.78|66.32|65.62|242
1672302300000|2022-12-29 08:25:00|66.34|65.64|66.44|65.74|66.47|65.77|66.34|65.64|144
1672302600000|2022-12-29 08:30:00|66.43|65.73|66.4|65.7|66.48|65.78|66.36|65.66|156
1672302900000|2022-12-29 08:35:00|66.41|65.71|66.35|65.65|66.45|65.75|66.33|65.63|183
1672303200000|2022-12-29 08:40:00|66.33|65.63|66.29|65.59|66.37|65.67|66.21|65.51|261
1672303500000|2022-12-29 08:45:00|66.27|65.57|66.31|65.61|66.37|65.67|66.19|65.49|231
1672303800000|2022-12-29 08:50:00|66.32|65.62|66.34|65.64|66.36|65.66|66.25|65.55|135
1672304100000|2022-12-29 08:55:00|66.33|65.63|66.33|65.63|66.39|65.69|66.29|65.59|104
1672304400000|2022-12-29 09:00:00|66.34|65.64|66.37|65.67|66.39|65.69|66.32|65.62|112
1672304700000|2022-12-29 09:05:00|66.39|65.69|66.44|65.74|66.48|65.78|66.38|65.68|151
1672305000000|2022-12-29 09:10:00|66.43|65.73|66.5|65.8|66.51|65.81|66.41|65.71|204
1672305300000|2022-12-29 09:15:00|66.51|65.81|66.5|65.8|66.56|65.86|66.43|65.73|215
1672305600000|2022-12-29 09:20:00|66.51|65.81|66.73|66.03|66.89|66.19|66.5|65.8|462
1672305900000|2022-12-29 09:25:00|66.71|66.01|66.62|65.92|66.79|66.09|66.58|65.88|316
1672306200000|2022-12-29 09:30:00|66.64|65.94|66.71|66.01|66.73|66.03|66.55|65.85|279
1672306500000|2022-12-29 09:35:00|66.72|66.02|66.66|65.96|66.86|66.16|66.63|65.93|270
1672306800000|2022-12-29 09:40:00|66.67|65.97|66.66|65.96|66.73|66.03|66.61|65.91|201
1672307100000|2022-12-29 09:45:00|66.64|65.94|66.85|66.15|66.88|66.18|66.63|65.93|282
1672307400000|2022-12-29 09:50:00|66.86|66.16|66.85|66.15|66.97|66.27|66.84|66.14|244
1672307700000|2022-12-29 09:55:00|66.88|66.18|66.9|66.2|66.92|66.22|66.83|66.13|146
1672308000000|2022-12-29 10:00:00|66.89|66.19|66.79|66.09|66.95|66.25|66.74|66.04|162
1672308300000|2022-12-29 10:05:00|66.8|66.1|66.9|66.2|66.91|66.21|66.72|66.02|180
1672308600000|2022-12-29 10:10:00|66.91|66.21|66.86|66.16|66.95|66.25|66.84|66.14|196
1672308900000|2022-12-29 10:15:00|66.85|66.15|66.93|66.23|66.96|66.26|66.81|66.11|185
1672309200000|2022-12-29 10:20:00|66.94|66.24|66.91|66.21|66.99|66.29|66.88|66.18|180
1672309500000|2022-12-29 10:25:00|66.92|66.22|66.88|66.18|66.95|66.25|66.86|66.16|150
1672309800000|2022-12-29 10:30:00|66.87|66.17|66.88|66.18|66.93|66.23|66.84|66.14|135
1672310100000|2022-12-29 10:35:00|66.87|66.17|66.93|66.23|66.95|66.25|66.83|66.13|75
1672310400000|2022-12-29 10:40:00|66.94|66.24|66.96|66.26|67.04|66.34|66.91|66.21|145
1672310700000|2022-12-29 10:45:00|66.97|66.27|67.14|66.44|67.17|66.47|66.97|66.27|220
1672311000000|2022-12-29 10:50:00|67.15|66.45|67.16|66.46|67.3|66.6|67.09|66.39|258
1672311300000|2022-12-29 10:55:00|67.15|66.45|67.22|66.52|67.25|66.55|67.1|66.4|228
1672311600000|2022-12-29 11:00:00|67.23|66.53|67.17|66.47|67.26|66.56|67.16|66.46|242
1672311900000|2022-12-29 11:05:00|67.16|66.46|67.35|66.65|67.39|66.69|67.12|66.42|173
1672312200000|2022-12-29 11:10:00|67.36|66.66|67.36|66.66|67.42|66.72|67.31|66.61|226
1672312500000|2022-12-29 11:15:00|67.35|66.65|67.23|66.53|67.36|66.66|67.2|66.5|204
1672312800000|2022-12-29 11:20:00|67.22|66.52|67.2|66.5|67.26|66.56|67.16|66.46|134
1672313100000|2022-12-29 11:25:00|67.19|66.49|67.16|66.46|67.21|66.51|67.14|66.44|115
1672313400000|2022-12-29 11:30:00|67.15|66.45|67.02|66.32|67.21|66.51|66.98|66.28|176
1672313700000|2022-12-29 11:35:00|67.01|66.31|67.04|66.34|67.14|66.44|67|66.3|165
1672314000000|2022-12-29 11:40:00|67.03|66.33|67.04|66.34|67.09|66.39|67|66.3|182
1672314300000|2022-12-29 11:45:00|67.05|66.35|67.06|66.36|67.07|66.37|66.98|66.28|162
1672314600000|2022-12-29 11:50:00|67.07|66.37|67.17|66.47|67.22|66.52|67.04|66.34|135
1672314900000|2022-12-29 11:55:00|67.18|66.48|67.17|66.47|67.2|66.5|67.12|66.42|97
1672315200000|2022-12-29 12:00:00|67.16|66.46|67.32|66.62|67.32|66.62|67.16|66.46|139
1672315500000|2022-12-29 12:05:00|67.28|66.58|67.3|66.6|67.4|66.7|67.28|66.58|170
1672315800000|2022-12-29 12:10:00|67.31|66.61|67.25|66.55|67.31|66.61|67.22|66.52|121
1672316100000|2022-12-29 12:15:00|67.26|66.56|67.19|66.49|67.3|66.6|67.19|66.49|108
1672316400000|2022-12-29 12:20:00|67.2|66.5|67.07|66.37|67.27|66.57|67.05|66.35|173
1672316700000|2022-12-29 12:25:00|67.06|66.36|67.06|66.36|67.12|66.42|67|66.3|167
1672317000000|2022-12-29 12:30:00|67.07|66.37|67.03|66.33|67.1|66.4|67|66.3|163
1672317300000|2022-12-29 12:35:00|67.01|66.31|66.95|66.25|67.07|66.37|66.91|66.21|213
1672317600000|2022-12-29 12:40:00|66.93|66.23|66.98|66.28|67.01|66.31|66.93|66.23|120
1672317900000|2022-12-29 12:45:00|66.99|66.29|67.1|66.4|67.13|66.43|66.97|66.27|97
1672318200000|2022-12-29 12:50:00|67.09|66.39|67.15|66.45|67.16|66.46|67.09|66.39|142
1672318500000|2022-12-29 12:55:00|67.14|66.44|67.14|66.44|67.17|66.47|67.1|66.4|184
1672318800000|2022-12-29 13:00:00|67.13|66.43|67.13|66.43|67.15|66.45|67.04|66.34|150
1672319100000|2022-12-29 13:05:00|67.11|66.41|67.14|66.44|67.14|66.44|67.06|66.36|108
1672319400000|2022-12-29 13:10:00|67.15|66.45|67.18|66.48|67.19|66.49|67.11|66.41|91
1672319700000|2022-12-29 13:15:00|67.19|66.49|67.11|66.41|67.19|66.49|67.08|66.38|156
1672320000000|2022-12-29 13:20:00|67.1|66.4|67.19|66.49|67.19|66.49|67.05|66.35|210
1672320300000|2022-12-29 13:25:00|67.18|66.48|67.18|66.48|67.3|66.6|67.14|66.44|239
1672320600000|2022-12-29 13:30:00|67.2|66.5|67.22|66.52|67.34|66.64|66.97|66.27|389
1672320900000|2022-12-29 13:35:00|67.2|66.5|67.22|66.52|67.4|66.7|67.17|66.47|377
1672321200000|2022-12-29 13:40:00|67.24|66.54|67.19|66.49|67.24|66.54|67.08|66.38|260
1672321500000|2022-12-29 13:45:00|67.2|66.5|67.2|66.5|67.25|66.55|67.16|66.46|250
1672321800000|2022-12-29 13:50:00|67.21|66.51|67.17|66.47|67.21|66.51|67.13|66.43|99
1672322100000|2022-12-29 13:55:00|67.16|66.46|67.06|66.36|67.17|66.47|67.05|66.35|125
1672322400000|2022-12-29 14:00:00|67.05|66.35|67.02|66.32|67.07|66.37|66.98|66.28|181
1672322700000|2022-12-29 14:05:00|67|66.3|66.95|66.25|67.07|66.37|66.9|66.2|251
1672323000000|2022-12-29 14:10:00|66.96|66.26|67.04|66.34|67.09|66.39|66.95|66.25|239
1672323300000|2022-12-29 14:15:00|67.05|66.35|67.19|66.49|67.2|66.5|67.04|66.34|173
1672323600000|2022-12-29 14:20:00|67.18|66.48|67.29|66.59|67.34|66.64|67.18|66.48|200
1672323900000|2022-12-29 14:25:00|67.28|66.58|67.36|66.66|67.48|66.78|67.27|66.57|257
1672324200000|2022-12-29 14:30:00|67.38|66.68|67.44|66.74|67.5|66.8|67.14|66.44|522
1672324500000|2022-12-29 14:35:00|67.4|66.7|67.54|66.84|67.59|66.89|67.4|66.7|331
1672324800000|2022-12-29 14:40:00|67.55|66.85|67.46|66.76|67.65|66.95|67.41|66.71|319
1672325100000|2022-12-29 14:45:00|67.45|66.75|67.38|66.68|67.48|66.78|67.33|66.63|321
1672325400000|2022-12-29 14:50:00|67.39|66.69|67.31|66.61|67.44|66.74|67.31|66.61|269
1672325700000|2022-12-29 14:55:00|67.32|66.62|67.3|66.6|67.35|66.65|67.21|66.51|260
1672326000000|2022-12-29 15:00:00|67.31|66.61|67.38|66.68|67.43|66.73|67.24|66.54|279
1672326300000|2022-12-29 15:05:00|67.39|66.69|67.45|66.75|67.49|66.79|67.32|66.62|277
1672326600000|2022-12-29 15:10:00|67.44|66.74|67.52|66.82|67.53|66.83|67.38|66.68|209
1672326900000|2022-12-29 15:15:00|67.53|66.83|67.4|66.7|67.54|66.84|67.34|66.64|222
1672327200000|2022-12-29 15:20:00|67.39|66.69|67.29|66.59|67.39|66.69|67.29|66.59|179
1672327500000|2022-12-29 15:25:00|67.31|66.61|67.24|66.54|67.32|66.62|67.23|66.53|242
1672327800000|2022-12-29 15:30:00|67.25|66.55|67.23|66.53|67.29|66.59|67.21|66.51|221
1672328100000|2022-12-29 15:35:00|67.22|66.52|67.26|66.56|67.31|66.61|67.21|66.51|173
1672328400000|2022-12-29 15:40:00|67.28|66.58|67.36|66.66|67.4|66.7|67.26|66.56|167
1672328700000|2022-12-29 15:45:00|67.37|66.67|67.3|66.6|67.38|66.68|67.28|66.58|172
1672329000000|2022-12-29 15:50:00|67.31|66.61|67.3|66.6|67.34|66.64|67.27|66.57|144
1672329300000|2022-12-29 15:55:00|67.28|66.58|67.36|66.66|67.36|66.66|67.27|66.57|216
1672329600000|2022-12-29 16:00:00|67.35|66.65|67.31|66.61|67.38|66.68|67.3|66.6|114
1672329900000|2022-12-29 16:05:00|67.3|66.6|67.26|66.56|67.35|66.65|67.24|66.54|159
1672330200000|2022-12-29 16:10:00|67.23|66.53|67.19|66.49|67.27|66.57|67.15|66.45|213
1672330500000|2022-12-29 16:15:00|67.2|66.5|67.2|66.5|67.26|66.56|67.18|66.48|151
1672330800000|2022-12-29 16:20:00|67.19|66.49|67.2|66.5|67.22|66.52|67.16|66.46|97
1672331100000|2022-12-29 16:25:00|67.19|66.49|67.3|66.6|67.31|66.61|67.18|66.48|136
1672331400000|2022-12-29 16:30:00|67.29|66.59|67.41|66.71|67.46|66.76|67.29|66.59|183
1672331700000|2022-12-29 16:35:00|67.4|66.7|67.24|66.54|67.42|66.72|67.21|66.51|247
1672332000000|2022-12-29 16:40:00|67.23|66.53|67.27|66.57|67.28|66.58|67.22|66.52|132
1672332300000|2022-12-29 16:45:00|67.28|66.58|67.28|66.58|67.31|66.61|67.26|66.56|157
1672332600000|2022-12-29 16:50:00|67.27|66.57|67.26|66.56|67.33|66.63|67.26|66.56|170
1672332900000|2022-12-29 16:55:00|67.25|66.55|67.2|66.5|67.28|66.58|67.17|66.47|164
1672333200000|2022-12-29 17:00:00|67.21|66.51|67.2|66.5|67.23|66.53|67.17|66.47|139
1672333500000|2022-12-29 17:05:00|67.21|66.51|67.22|66.52|67.23|66.53|67.16|66.46|121
1672333800000|2022-12-29 17:10:00|67.23|66.53|67.22|66.52|67.24|66.54|67.19|66.49|93
1672334100000|2022-12-29 17:15:00|67.24|66.54|67.28|66.58|67.3|66.6|67.2|66.5|115
1672334400000|2022-12-29 17:20:00|67.27|66.57|67.21|66.51|67.29|66.59|67.2|66.5|74
1672334700000|2022-12-29 17:25:00|67.2|66.5|67.13|66.43|67.21|66.51|67.08|66.38|144
1672335000000|2022-12-29 17:30:00|67.14|66.44|67.05|66.35|67.14|66.44|67.02|66.32|162
1672335300000|2022-12-29 17:35:00|67.02|66.32|66.98|66.28|67.07|66.37|66.89|66.19|328
1672335600000|2022-12-29 17:40:00|66.99|66.29|67.04|66.34|67.06|66.36|66.93|66.23|154
1672335900000|2022-12-29 17:45:00|67.03|66.33|66.92|66.22|67.05|66.35|66.91|66.21|122
1672336200000|2022-12-29 17:50:00|66.93|66.23|67.02|66.32|67.02|66.32|66.92|66.22|141
1672336500000|2022-12-29 17:55:00|67.03|66.33|67.02|66.32|67.05|66.35|66.97|66.27|151
1672336800000|2022-12-29 18:00:00|67|66.3|66.93|66.23|67.02|66.32|66.92|66.22|149
1672337100000|2022-12-29 18:05:00|66.94|66.24|66.8|66.1|66.97|66.27|66.78|66.08|176
1672337400000|2022-12-29 18:10:00|66.81|66.11|66.85|66.15|66.88|66.18|66.71|66.01|184
1672337700000|2022-12-29 18:15:00|66.84|66.14|66.93|66.23|66.97|66.27|66.8|66.1|154
1672338000000|2022-12-29 18:20:00|66.92|66.22|66.92|66.22|66.96|66.26|66.88|66.18|150
1672338300000|2022-12-29 18:25:00|66.94|66.24|66.91|66.21|66.95|66.25|66.89|66.19|81
1672338600000|2022-12-29 18:30:00|66.92|66.22|66.85|66.15|66.93|66.23|66.82|66.12|120
1672338900000|2022-12-29 18:35:00|66.84|66.14|66.91|66.21|66.91|66.21|66.82|66.12|115
1672339200000|2022-12-29 18:40:00|66.9|66.2|66.98|66.28|66.99|66.29|66.88|66.18|191
1672339500000|2022-12-29 18:45:00|66.99|66.29|66.94|66.24|67|66.3|66.92|66.22|119
1672339800000|2022-12-29 18:50:00|66.93|66.23|66.96|66.26|66.96|66.26|66.9|66.2|152
1672340100000|2022-12-29 18:55:00|66.97|66.27|67.07|66.37|67.08|66.38|66.96|66.26|222
1672340400000|2022-12-29 19:00:00|67.08|66.38|67.05|66.35|67.09|66.39|66.99|66.29|165
1672340700000|2022-12-29 19:05:00|67.03|66.33|67.06|66.36|67.07|66.37|67|66.3|192
1672341000000|2022-12-29 19:10:00|67.07|66.37|67.1|66.4|67.17|66.47|67.06|66.36|127
1672341300000|2022-12-29 19:15:00|67.09|66.39|67.02|66.32|67.1|66.4|66.95|66.25|181
1672341600000|2022-12-29 19:20:00|67.03|66.33|66.77|66.07|67.04|66.34|66.75|66.05|207
1672341900000|2022-12-29 19:25:00|66.76|66.06|66.76|66.06|66.92|66.22|66.72|66.02|234
1672342200000|2022-12-29 19:30:00|66.78|66.08|66.86|66.16|66.9|66.2|66.73|66.03|195
1672342500000|2022-12-29 19:35:00|66.85|66.15|66.84|66.14|66.87|66.17|66.76|66.06|101
1672342800000|2022-12-29 19:40:00|66.83|66.13|66.75|66.05|66.89|66.19|66.73|66.03|138
1672343100000|2022-12-29 19:45:00|66.74|66.04|66.74|66.04|66.79|66.09|66.72|66.02|151
1672343400000|2022-12-29 19:50:00|66.75|66.05|66.72|66.02|66.77|66.07|66.59|65.89|241
1672343700000|2022-12-29 19:55:00|66.71|66.01|66.81|66.11|66.81|66.11|66.68|65.98|132
1672344000000|2022-12-29 20:00:00|66.8|66.1|66.87|66.17|66.87|66.17|66.75|66.05|259
1672344300000|2022-12-29 20:05:00|66.86|66.16|66.6|65.9|66.88|66.18|66.58|65.88|202
1672344600000|2022-12-29 20:10:00|66.59|65.89|66.71|66.01|66.76|66.06|66.58|65.88|180
1672344900000|2022-12-29 20:15:00|66.7|66|66.62|65.92|66.78|66.08|66.59|65.89|220
1672345200000|2022-12-29 20:20:00|66.61|65.91|66.53|65.83|66.64|65.94|66.48|65.78|412
1672345500000|2022-12-29 20:25:00|66.54|65.84|66.53|65.83|66.62|65.92|66.49|65.79|262
1672345800000|2022-12-29 20:30:00|66.52|65.82|66.5|65.8|66.63|65.93|66.5|65.8|264
1672346100000|2022-12-29 20:35:00|66.49|65.79|66.44|65.74|66.52|65.82|66.34|65.64|468
1672346400000|2022-12-29 20:40:00|66.45|65.75|66.47|65.77|66.5|65.8|66.36|65.66|340
1672346700000|2022-12-29 20:45:00|66.48|65.78|66.66|65.96|66.72|66.02|66.44|65.74|349
1672347000000|2022-12-29 20:50:00|66.67|65.97|66.63|65.93|66.7|66|66.55|65.85|368
1672347300000|2022-12-29 20:55:00|66.64|65.94|66.58|65.88|66.65|65.95|66.54|65.84|303
1672347600000|2022-12-29 21:00:00|66.57|65.87|66.54|65.84|66.59|65.89|66.49|65.79|243
1672347900000|2022-12-29 21:05:00|66.53|65.83|66.54|65.84|66.55|65.85|66.46|65.76|166
1672348200000|2022-12-29 21:10:00|66.53|65.83|66.5|65.8|66.56|65.86|66.44|65.74|213
1672348500000|2022-12-29 21:15:00|66.49|65.79|66.43|65.73|66.5|65.8|66.38|65.68|182
1672348800000|2022-12-29 21:20:00|66.45|65.75|66.51|65.81|66.53|65.83|66.4|65.7|215
1672349100000|2022-12-29 21:25:00|66.54|65.84|66.6|65.9|66.65|65.95|66.53|65.83|184
1672349400000|2022-12-29 21:30:00|66.59|65.89|66.51|65.81|66.6|65.9|66.46|65.76|138
1672349700000|2022-12-29 21:35:00|66.5|65.8|66.58|65.88|66.6|65.9|66.5|65.8|157
1672350000000|2022-12-29 21:40:00|66.57|65.87|66.62|65.92|66.64|65.94|66.55|65.85|118
1672350300000|2022-12-29 21:45:00|66.63|65.93|66.56|65.86|66.63|65.93|66.54|65.84|169
1672350600000|2022-12-29 21:50:00|66.55|65.85|66.47|65.77|66.61|65.91|66.46|65.76|269
1672350900000|2022-12-29 21:55:00|66.48|65.78|66.42|65.72|66.48|65.78|66.36|65.66|199
1672351200000|2022-12-29 22:00:00|66.43|65.73|66.43|65.73|66.46|65.76|66.38|65.68|71
1672351500000|2022-12-29 22:05:00|66.42|65.72|66.46|65.76|66.5|65.8|66.41|65.71|48
1672351800000|2022-12-29 22:10:00|66.45|65.75|66.45|65.75|66.46|65.76|66.44|65.74|23
1672352100000|2022-12-29 22:15:00|66.46|65.76|66.44|65.74|66.47|65.77|66.44|65.74|27
1672352400000|2022-12-29 22:20:00|66.43|65.73|66.55|65.85|66.57|65.87|66.43|65.73|35
1672352700000|2022-12-29 22:25:00|66.56|65.86|66.62|65.92|66.64|65.94|66.55|65.85|39
1672353000000|2022-12-29 22:30:00|66.61|65.91|66.59|65.89|66.62|65.92|66.57|65.87|33
1672353300000|2022-12-29 22:35:00|66.58|65.88|66.97|66.27|66.97|66.27|66.58|65.88|130
1672353600000|2022-12-29 22:40:00|66.98|66.28|66.79|66.09|66.98|66.28|66.78|66.08|120
1672353900000|2022-12-29 22:45:00|66.8|66.1|66.87|66.17|66.87|66.17|66.79|66.09|24
1672354200000|2022-12-29 22:50:00|66.88|66.18|67.02|66.32|67.03|66.33|66.87|66.17|71
1672354500000|2022-12-29 22:55:00|67.01|66.31|66.89|66.19|67.04|66.34|66.87|66.17|93
1672354800000|2022-12-29 23:00:00|66.9|66.2|66.99|66.29|66.99|66.29|66.81|66.11|281
1672355100000|2022-12-29 23:05:00|67.01|66.31|67.02|66.32|67.05|66.35|66.92|66.22|183
1672355400000|2022-12-29 23:10:00|67.03|66.33|67.2|66.5|67.23|66.53|67.02|66.32|226
1672355700000|2022-12-29 23:15:00|67.21|66.51|67.12|66.42|67.25|66.55|67.04|66.34|243
1672356000000|2022-12-29 23:20:00|67.13|66.43|67.1|66.4|67.15|66.45|67.06|66.36|129
1672356300000|2022-12-29 23:25:00|67.09|66.39|67.12|66.42|67.21|66.51|67.05|66.35|187
1672356600000|2022-12-29 23:30:00|67.13|66.43|67.26|66.56|67.31|66.61|67.04|66.34|232
1672356900000|2022-12-29 23:35:00|67.25|66.55|67.17|66.47|67.29|66.59|67.14|66.44|216
1672357200000|2022-12-29 23:40:00|67.18|66.48|67.11|66.41|67.2|66.5|67.07|66.37|201
1672357500000|2022-12-29 23:45:00|67.1|66.4|67.07|66.37|67.11|66.41|67.03|66.33|196
1672357800000|2022-12-29 23:50:00|67.08|66.38|67.08|66.38|67.09|66.39|67|66.3|170
1672358100000|2022-12-29 23:55:00|67.07|66.37|67.02|66.32|67.09|66.39|67.01|66.31|180
1672358400000|2022-12-30 00:00:00|67.01|66.31|67.08|66.38|67.09|66.39|66.89|66.19|217
1672358700000|2022-12-30 00:05:00|67.09|66.39|67.3|66.6|67.34|66.64|67.09|66.39|267
1672359000000|2022-12-30 00:10:00|67.29|66.59|67.14|66.44|67.44|66.74|67.09|66.39|201
1672359300000|2022-12-30 00:15:00|67.13|66.43|67|66.3|67.15|66.45|66.99|66.29|196
1672359600000|2022-12-30 00:20:00|67.02|66.32|67.17|66.47|67.18|66.48|67.01|66.31|210
1672359900000|2022-12-30 00:25:00|67.16|66.46|67.32|66.62|67.35|66.65|67.16|66.46|323
1672360200000|2022-12-30 00:30:00|67.31|66.61|67.27|66.57|67.32|66.62|67.23|66.53|175
1672360500000|2022-12-30 00:35:00|67.26|66.56|67.36|66.66|67.4|66.7|67.24|66.54|149
1672360800000|2022-12-30 00:40:00|67.35|66.65|67.4|66.7|67.48|66.78|67.34|66.64|184
1672361100000|2022-12-30 00:45:00|67.39|66.69|67.35|66.65|67.42|66.72|67.3|66.6|170
1672361400000|2022-12-30 00:50:00|67.34|66.64|67.4|66.7|67.41|66.71|67.26|66.56|152
1672361700000|2022-12-30 00:55:00|67.41|66.71|67.38|66.68|67.45|66.75|67.32|66.62|198
1672362000000|2022-12-30 01:00:00|67.37|66.67|67.31|66.61|67.39|66.69|67.29|66.59|156
1672362300000|2022-12-30 01:05:00|67.32|66.62|67.2|66.5|67.32|66.62|67.16|66.46|193
1672362600000|2022-12-30 01:10:00|67.19|66.49|67.13|66.43|67.23|66.53|67.11|66.41|160
1672362900000|2022-12-30 01:15:00|67.14|66.44|67.12|66.42|67.18|66.48|67.09|66.39|178
1672363200000|2022-12-30 01:20:00|67.13|66.43|67.08|66.38|67.13|66.43|67.06|66.36|125
1672363500000|2022-12-30 01:25:00|67.09|66.39|67.06|66.36|67.12|66.42|67.05|66.35|77
1672363800000|2022-12-30 01:30:00|67.07|66.37|66.99|66.29|67.07|66.37|66.98|66.28|176
1672364100000|2022-12-30 01:35:00|67|66.3|66.9|66.2|67|66.3|66.8|66.1|264
1672364400000|2022-12-30 01:40:00|66.89|66.19|66.99|66.29|67.06|66.36|66.89|66.19|162
1672364700000|2022-12-30 01:45:00|66.97|66.27|67.1|66.4|67.13|66.43|66.97|66.27|109
1672365000000|2022-12-30 01:50:00|67.11|66.41|67.17|66.47|67.19|66.49|67.1|66.4|113
1672365300000|2022-12-30 01:55:00|67.18|66.48|67.09|66.39|67.23|66.53|67.07|66.37|115
1672365600000|2022-12-30 02:00:00|67.07|66.37|67.15|66.45|67.2|66.5|67.07|66.37|125
1672365900000|2022-12-30 02:05:00|67.16|66.46|67.21|66.51|67.21|66.51|67.14|66.44|150
1672366200000|2022-12-30 02:10:00|67.2|66.5|67.24|66.54|67.27|66.57|67.18|66.48|156
1672366500000|2022-12-30 02:15:00|67.25|66.55|67.11|66.41|67.25|66.55|67.1|66.4|114
1672366800000|2022-12-30 02:20:00|67.1|66.4|67.09|66.39|67.18|66.48|67.07|66.37|185
1672367100000|2022-12-30 02:25:00|67.1|66.4|67.17|66.47|67.19|66.49|67.09|66.39|145
1672367400000|2022-12-30 02:30:00|67.16|66.46|67.11|66.41|67.18|66.48|67.07|66.37|102
1672367700000|2022-12-30 02:35:00|67.1|66.4|67.2|66.5|67.26|66.56|67.1|66.4|141
1672368000000|2022-12-30 02:40:00|67.21|66.51|67.31|66.61|67.34|66.64|67.21|66.51|296
1672368300000|2022-12-30 02:45:00|67.3|66.6|67.56|66.86|67.62|66.92|67.29|66.59|215
1672368600000|2022-12-30 02:50:00|67.55|66.85|67.42|66.72|67.56|66.86|67.32|66.62|229
1672368900000|2022-12-30 02:55:00|67.41|66.71|67.55|66.85|67.58|66.88|67.35|66.65|217
1672369200000|2022-12-30 03:00:00|67.53|66.83|67.72|67.02|67.83|67.13|67.53|66.83|326
1672369500000|2022-12-30 03:05:00|67.73|67.03|67.84|67.14|67.98|67.28|67.68|66.98|298
1672369800000|2022-12-30 03:10:00|67.83|67.13|67.8|67.1|67.96|67.26|67.77|67.07|243
1672370100000|2022-12-30 03:15:00|67.79|67.09|67.72|67.02|67.84|67.14|67.6|66.9|248
1672370400000|2022-12-30 03:20:00|67.73|67.03|67.61|66.91|67.73|67.03|67.53|66.83|282
1672370700000|2022-12-30 03:25:00|67.62|66.92|67.52|66.82|67.62|66.92|67.45|66.75|194
1672371000000|2022-12-30 03:30:00|67.53|66.83|67.55|66.85|67.57|66.87|67.48|66.78|141
1672371300000|2022-12-30 03:35:00|67.56|66.86|67.5|66.8|67.58|66.88|67.48|66.78|131
1672371600000|2022-12-30 03:40:00|67.51|66.81|67.52|66.82|67.53|66.83|67.45|66.75|70
1672371900000|2022-12-30 03:45:00|67.51|66.81|67.5|66.8|67.52|66.82|67.48|66.78|131
1672372200000|2022-12-30 03:50:00|67.51|66.81|67.55|66.85|67.59|66.89|67.49|66.79|95
1672372500000|2022-12-30 03:55:00|67.56|66.86|67.49|66.79|67.6|66.9|67.49|66.79|123
1672372800000|2022-12-30 04:00:00|67.5|66.8|67.53|66.83|67.59|66.89|67.49|66.79|147
1672373100000|2022-12-30 04:05:00|67.52|66.82|67.42|66.72|67.53|66.83|67.39|66.69|123
1672373400000|2022-12-30 04:10:00|67.41|66.71|67.33|66.63|67.45|66.75|67.32|66.62|116
1672373700000|2022-12-30 04:15:00|67.32|66.62|67.41|66.71|67.42|66.72|67.27|66.57|150
1672374000000|2022-12-30 04:20:00|67.42|66.72|67.45|66.75|67.48|66.78|67.4|66.7|108
1672374300000|2022-12-30 04:25:00|67.43|66.73|67.43|66.73|67.5|66.8|67.38|66.68|131
1672374600000|2022-12-30 04:30:00|67.42|66.72|67.16|66.46|67.43|66.73|67.14|66.44|174
1672374900000|2022-12-30 04:35:00|67.17|66.47|67.31|66.61|67.33|66.63|67.16|66.46|274
1672375200000|2022-12-30 04:40:00|67.28|66.58|67.2|66.5|67.34|66.64|67.15|66.45|171
1672375500000|2022-12-30 04:45:00|67.17|66.47|67.29|66.59|67.33|66.63|67.17|66.47|122
1672375800000|2022-12-30 04:50:00|67.31|66.61|67.26|66.56|67.32|66.62|67.21|66.51|94
1672376100000|2022-12-30 04:55:00|67.27|66.57|67.28|66.58|67.31|66.61|67.23|66.53|69
1672376400000|2022-12-30 05:00:00|67.27|66.57|67.18|66.48|67.29|66.59|67.16|66.46|142
1672376700000|2022-12-30 05:05:00|67.16|66.46|67.1|66.4|67.2|66.5|67.01|66.31|194
1672377000000|2022-12-30 05:10:00|67.09|66.39|67.05|66.35|67.17|66.47|67.03|66.33|139
1672377300000|2022-12-30 05:15:00|67.04|66.34|67.14|66.44|67.17|66.47|67.01|66.31|176
1672377600000|2022-12-30 05:20:00|67.18|66.48|67.17|66.47|67.21|66.51|67.13|66.43|97
1672377900000|2022-12-30 05:25:00|67.16|66.46|67.12|66.42|67.16|66.46|67.05|66.35|97
1672378200000|2022-12-30 05:30:00|67.14|66.44|67.07|66.37|67.14|66.44|67.05|66.35|50
1672378500000|2022-12-30 05:35:00|67.04|66.34|67.02|66.32|67.12|66.42|67|66.3|180
1672378800000|2022-12-30 05:40:00|67.03|66.33|67.09|66.39|67.09|66.39|66.96|66.26|183
1672379100000|2022-12-30 05:45:00|67.07|66.37|67.02|66.32|67.15|66.45|67.02|66.32|199
1672379400000|2022-12-30 05:50:00|67.01|66.31|66.89|66.19|67.05|66.35|66.63|65.93|452
1672379700000|2022-12-30 05:55:00|66.88|66.18|66.84|66.14|66.95|66.25|66.81|66.11|264
1672380000000|2022-12-30 06:00:00|66.83|66.13|66.84|66.14|66.88|66.18|66.71|66.01|365
1672380300000|2022-12-30 06:05:00|66.83|66.13|66.95|66.25|67.02|66.32|66.81|66.11|309
1672380600000|2022-12-30 06:10:00|66.94|66.24|67.03|66.33|67.04|66.34|66.92|66.22|162
1672380900000|2022-12-30 06:15:00|67.04|66.34|66.95|66.25|67.04|66.34|66.92|66.22|203
1672381200000|2022-12-30 06:20:00|66.94|66.24|66.89|66.19|66.96|66.26|66.82|66.12|241
1672381500000|2022-12-30 06:25:00|66.88|66.18|66.97|66.27|66.99|66.29|66.87|66.17|130
1672381800000|2022-12-30 06:30:00|66.96|66.26|67.01|66.31|67.01|66.31|66.91|66.21|146
1672382100000|2022-12-30 06:35:00|67|66.3|67.01|66.31|67.03|66.33|66.94|66.24|150
1672382400000|2022-12-30 06:40:00|67|66.3|66.94|66.24|67|66.3|66.91|66.21|173
1672382700000|2022-12-30 06:45:00|66.93|66.23|67.03|66.33|67.04|66.34|66.9|66.2|139
1672383000000|2022-12-30 06:50:00|67.02|66.32|66.96|66.26|67.03|66.33|66.92|66.22|199
1672383300000|2022-12-30 06:55:00|66.97|66.27|66.94|66.24|66.99|66.29|66.86|66.16|208
1672383600000|2022-12-30 07:00:00|66.93|66.23|66.93|66.23|66.97|66.27|66.87|66.17|122
1672383900000|2022-12-30 07:05:00|66.91|66.21|66.9|66.2|66.94|66.24|66.86|66.16|149
1672384200000|2022-12-30 07:10:00|66.91|66.21|66.85|66.15|66.92|66.22|66.82|66.12|131
1672384500000|2022-12-30 07:15:00|66.82|66.12|66.76|66.06|66.87|66.17|66.72|66.02|210
1672384800000|2022-12-30 07:20:00|66.74|66.04|66.65|65.95|66.89|66.19|66.53|65.83|288
1672385100000|2022-12-30 07:25:00|66.68|65.98|66.61|65.91|66.71|66.01|66.48|65.78|496
1672385400000|2022-12-30 07:30:00|66.59|65.89|66.65|65.95|66.68|65.98|66.42|65.72|377
1672385700000|2022-12-30 07:35:00|66.64|65.94|66.69|65.99|66.7|66|66.5|65.8|365
1672386000000|2022-12-30 07:40:00|66.68|65.98|66.68|65.98|66.75|66.05|66.64|65.94|257
1672386300000|2022-12-30 07:45:00|66.69|65.99|66.75|66.05|66.86|66.16|66.65|65.95|290
1672386600000|2022-12-30 07:50:00|66.74|66.04|66.76|66.06|66.79|66.09|66.69|65.99|156
1672386900000|2022-12-30 07:55:00|66.75|66.05|66.81|66.11|66.82|66.12|66.7|66|189
1672387200000|2022-12-30 08:00:00|66.8|66.1|66.94|66.24|66.97|66.27|66.79|66.09|251
1672387500000|2022-12-30 08:05:00|66.95|66.25|66.87|66.17|66.95|66.25|66.8|66.1|228
1672387800000|2022-12-30 08:10:00|66.86|66.16|66.83|66.13|66.93|66.23|66.81|66.11|233
1672388100000|2022-12-30 08:15:00|66.82|66.12|66.81|66.11|66.84|66.14|66.78|66.08|177
1672388400000|2022-12-30 08:20:00|66.8|66.1|66.72|66.02|66.81|66.11|66.68|65.98|193
1672388700000|2022-12-30 08:25:00|66.71|66.01|66.71|66.01|66.79|66.09|66.65|65.95|203
1672389000000|2022-12-30 08:30:00|66.72|66.02|66.71|66.01|66.74|66.04|66.68|65.98|194
1672389300000|2022-12-30 08:35:00|66.72|66.02|66.62|65.92|66.72|66.02|66.59|65.89|261
1672389600000|2022-12-30 08:40:00|66.63|65.93|66.74|66.04|66.76|66.06|66.59|65.89|174
1672389900000|2022-12-30 08:45:00|66.76|66.06|66.93|66.23|66.93|66.23|66.72|66.02|243
1672390200000|2022-12-30 08:50:00|66.92|66.22|66.93|66.23|66.97|66.27|66.87|66.17|260
1672390500000|2022-12-30 08:55:00|66.94|66.24|66.89|66.19|66.94|66.24|66.81|66.11|196
1672390800000|2022-12-30 09:00:00|66.88|66.18|66.92|66.22|66.94|66.24|66.87|66.17|144
1672391100000|2022-12-30 09:05:00|66.93|66.23|67|66.3|67.02|66.32|66.89|66.19|142
1672391400000|2022-12-30 09:10:00|67.01|66.31|67|66.3|67.04|66.34|66.95|66.25|147
1672391700000|2022-12-30 09:15:00|66.99|66.29|67.11|66.41|67.11|66.41|66.97|66.27|153
1672392000000|2022-12-30 09:20:00|67.1|66.4|67.09|66.39|67.17|66.47|67.06|66.36|250
1672392300000|2022-12-30 09:25:00|67.08|66.38|67.13|66.43|67.13|66.43|67.02|66.32|162
1672392600000|2022-12-30 09:30:00|67.12|66.42|67.1|66.4|67.16|66.46|67.08|66.38|226
1672392900000|2022-12-30 09:35:00|67.09|66.39|67.01|66.31|67.1|66.4|66.96|66.26|237
1672393200000|2022-12-30 09:40:00|67|66.3|67.04|66.34|67.12|66.42|66.98|66.28|193
1672393500000|2022-12-30 09:45:00|67.05|66.35|66.93|66.23|67.05|66.35|66.89|66.19|256
1672393800000|2022-12-30 09:50:00|66.92|66.22|67.03|66.33|67.08|66.38|66.85|66.15|276
1672394100000|2022-12-30 09:55:00|67.01|66.31|67.12|66.42|67.13|66.43|67|66.3|152
1672394400000|2022-12-30 10:00:00|67.11|66.41|67.12|66.42|67.16|66.46|67.07|66.37|193
1672394700000|2022-12-30 10:05:00|67.11|66.41|67.07|66.37|67.18|66.48|67.05|66.35|214
1672395000000|2022-12-30 10:10:00|67.03|66.33|67.04|66.34|67.08|66.38|67.01|66.31|128
1672395300000|2022-12-30 10:15:00|67.05|66.35|67.05|66.35|67.06|66.36|67.01|66.31|105
1672395600000|2022-12-30 10:20:00|67.06|66.36|67.15|66.45|67.18|66.48|67.03|66.33|151
1672395900000|2022-12-30 10:25:00|67.13|66.43|67.17|66.47|67.19|66.49|67.13|66.43|124
1672396200000|2022-12-30 10:30:00|67.18|66.48|67.21|66.51|67.21|66.51|67.15|66.45|99
1672396500000|2022-12-30 10:35:00|67.2|66.5|67.18|66.48|67.22|66.52|67.16|66.46|113
1672396800000|2022-12-30 10:40:00|67.19|66.49|67.19|66.49|67.27|66.57|67.15|66.45|126
1672397100000|2022-12-30 10:45:00|67.18|66.48|67.07|66.37|67.2|66.5|67.06|66.36|270
1672397400000|2022-12-30 10:50:00|67.08|66.38|67.03|66.33|67.09|66.39|67.01|66.31|168
1672397700000|2022-12-30 10:55:00|67.02|66.32|66.96|66.26|67.04|66.34|66.91|66.21|163
1672398000000|2022-12-30 11:00:00|66.95|66.25|67.01|66.31|67.07|66.37|66.94|66.24|222
1672398300000|2022-12-30 11:05:00|67.02|66.32|66.94|66.24|67.02|66.32|66.9|66.2|188
1672398600000|2022-12-30 11:10:00|66.93|66.23|66.84|66.14|66.94|66.24|66.8|66.1|242
1672398900000|2022-12-30 11:15:00|66.83|66.13|66.94|66.24|66.98|66.28|66.83|66.13|128
1672399200000|2022-12-30 11:20:00|66.95|66.25|67.04|66.34|67.08|66.38|66.95|66.25|151
1672399500000|2022-12-30 11:25:00|67.03|66.33|66.99|66.29|67.05|66.35|66.93|66.23|134
1672399800000|2022-12-30 11:30:00|67|66.3|67.03|66.33|67.05|66.35|66.98|66.28|144
1672400100000|2022-12-30 11:35:00|67.04|66.34|67.12|66.42|67.13|66.43|66.99|66.29|123
1672400400000|2022-12-30 11:40:00|67.11|66.41|67.05|66.35|67.13|66.43|67|66.3|187
1672400700000|2022-12-30 11:45:00|67.06|66.36|66.98|66.28|67.07|66.37|66.98|66.28|141
1672401000000|2022-12-30 11:50:00|66.99|66.29|66.98|66.28|67.02|66.32|66.95|66.25|138
1672401300000|2022-12-30 11:55:00|66.99|66.29|66.96|66.26|67|66.3|66.91|66.21|128
1672401600000|2022-12-30 12:00:00|66.95|66.25|67.04|66.34|67.04|66.34|66.95|66.25|104
1672401900000|2022-12-30 12:05:00|67.03|66.33|66.95|66.25|67.04|66.34|66.93|66.23|116
1672402200000|2022-12-30 12:10:00|66.94|66.24|66.89|66.19|66.96|66.26|66.89|66.19|106
1672402500000|2022-12-30 12:15:00|66.9|66.2|66.93|66.23|66.98|66.28|66.89|66.19|136
1672402800000|2022-12-30 12:20:00|66.91|66.21|66.87|66.17|66.96|66.26|66.83|66.13|190
1672403100000|2022-12-30 12:25:00|66.85|66.15|66.75|66.05|66.93|66.23|66.73|66.03|187
1672403400000|2022-12-30 12:30:00|66.74|66.04|66.97|66.27|66.98|66.28|66.68|65.98|260
1672403700000|2022-12-30 12:35:00|66.98|66.28|67|66.3|67.03|66.33|66.86|66.16|264
1672404000000|2022-12-30 12:40:00|67.01|66.31|66.98|66.28|67.05|66.35|66.87|66.17|253
1672404300000|2022-12-30 12:45:00|66.97|66.27|67.08|66.38|67.09|66.39|66.95|66.25|231
1672404600000|2022-12-30 12:50:00|67.07|66.37|67.17|66.47|67.17|66.47|67.06|66.36|193
1672404900000|2022-12-30 12:55:00|67.16|66.46|67.08|66.38|67.18|66.48|67.06|66.36|159
1672405200000|2022-12-30 13:00:00|67.07|66.37|67.15|66.45|67.17|66.47|67.06|66.36|244
1672405500000|2022-12-30 13:05:00|67.17|66.47|67.16|66.46|67.18|66.48|67.08|66.38|173
1672405800000|2022-12-30 13:10:00|67.15|66.45|67.12|66.42|67.18|66.48|67.1|66.4|204
1672406100000|2022-12-30 13:15:00|67.11|66.41|67.15|66.45|67.19|66.49|67.11|66.41|87
1672406400000|2022-12-30 13:20:00|67.16|66.46|67.06|66.36|67.17|66.47|67.05|66.35|172
1672406700000|2022-12-30 13:25:00|67.03|66.33|67.01|66.31|67.06|66.36|67|66.3|228
1672407000000|2022-12-30 13:30:00|67.02|66.32|66.99|66.29|67.09|66.39|66.96|66.26|184
1672407300000|2022-12-30 13:35:00|66.98|66.28|66.97|66.27|67.03|66.33|66.92|66.22|179
1672407600000|2022-12-30 13:40:00|66.96|66.26|67|66.3|67.03|66.33|66.94|66.24|187
1672407900000|2022-12-30 13:45:00|67.01|66.31|66.98|66.28|67.04|66.34|66.94|66.24|153
1672408200000|2022-12-30 13:50:00|66.97|66.27|66.91|66.21|66.99|66.29|66.88|66.18|164
1672408500000|2022-12-30 13:55:00|66.92|66.22|66.93|66.23|66.96|66.26|66.85|66.15|133
1672408800000|2022-12-30 14:00:00|66.91|66.21|66.93|66.23|66.97|66.27|66.9|66.2|178
1672409100000|2022-12-30 14:05:00|66.92|66.22|67.06|66.36|67.09|66.39|66.89|66.19|234
1672409400000|2022-12-30 14:10:00|67.07|66.37|67.08|66.38|67.16|66.46|67.05|66.35|140
1672409700000|2022-12-30 14:15:00|67.09|66.39|67.21|66.51|67.23|66.53|67.09|66.39|160
1672410000000|2022-12-30 14:20:00|67.22|66.52|67.16|66.46|67.23|66.53|67.13|66.43|138
1672410300000|2022-12-30 14:25:00|67.15|66.45|67.2|66.5|67.22|66.52|67.15|66.45|158
1672410600000|2022-12-30 14:30:00|67.21|66.51|67.38|66.68|67.44|66.74|67.08|66.38|406
1672410900000|2022-12-30 14:35:00|67.39|66.69|67.39|66.69|67.44|66.74|67.3|66.6|319
1672411200000|2022-12-30 14:40:00|67.38|66.68|67.46|66.76|67.47|66.77|67.27|66.57|414
1672411500000|2022-12-30 14:45:00|67.45|66.75|67.04|66.34|67.46|66.76|66.85|66.15|513
1672411800000|2022-12-30 14:50:00|67.03|66.33|67.12|66.42|67.18|66.48|66.98|66.28|546
1672412100000|2022-12-30 14:55:00|67.11|66.41|67.31|66.61|67.32|66.62|67.05|66.35|365
1672412400000|2022-12-30 15:00:00|67.3|66.6|67.26|66.56|67.37|66.67|67.19|66.49|336
1672412700000|2022-12-30 15:05:00|67.25|66.55|67.18|66.48|67.27|66.57|67.13|66.43|307
1672413000000|2022-12-30 15:10:00|67.17|66.47|67.34|66.64|67.36|66.66|67.16|66.46|265
1672413300000|2022-12-30 15:15:00|67.35|66.65|67.83|67.13|67.85|67.15|67.33|66.63|530
1672413600000|2022-12-30 15:20:00|67.84|67.14|67.78|67.08|67.91|67.21|67.75|67.05|432
1672413900000|2022-12-30 15:25:00|67.81|67.11|67.85|67.15|67.98|67.28|67.77|67.07|539
1672414200000|2022-12-30 15:30:00|67.84|67.14|67.8|67.1|67.93|67.23|67.69|66.99|501
1672414500000|2022-12-30 15:35:00|67.79|67.09|67.93|67.23|68.07|67.37|67.78|67.08|479
1672414800000|2022-12-30 15:40:00|67.92|67.22|68.06|67.36|68.13|67.43|67.88|67.18|393
1672415100000|2022-12-30 15:45:00|68.07|67.37|68.28|67.58|68.28|67.58|68.02|67.32|498
1672415400000|2022-12-30 15:50:00|68.25|67.55|67.96|67.26|68.26|67.56|67.93|67.23|399
1672415700000|2022-12-30 15:55:00|67.95|67.25|68.18|67.48|68.18|67.48|67.94|67.24|360
1672416000000|2022-12-30 16:00:00|68.17|67.47|68.19|67.49|68.28|67.58|68.16|67.46|376
1672416300000|2022-12-30 16:05:00|68.18|67.48|68.06|67.36|68.19|67.49|68.01|67.31|374
1672416600000|2022-12-30 16:10:00|68.07|67.37|67.95|67.25|68.09|67.39|67.94|67.24|363
1672416900000|2022-12-30 16:15:00|67.94|67.24|67.97|67.27|68.01|67.31|67.9|67.2|384
1672417200000|2022-12-30 16:20:00|67.96|67.26|68.26|67.56|68.29|67.59|67.95|67.25|341
1672417500000|2022-12-30 16:25:00|68.22|67.52|68.3|67.6|68.57|67.87|68.22|67.52|457
1672417800000|2022-12-30 16:30:00|68.31|67.61|68.5|67.8|68.52|67.82|68.23|67.53|402
1672418100000|2022-12-30 16:35:00|68.49|67.79|68.38|67.68|68.52|67.82|68.34|67.64|307
1672418400000|2022-12-30 16:40:00|68.37|67.67|68.35|67.65|68.39|67.69|68.3|67.6|252
1672418700000|2022-12-30 16:45:00|68.36|67.66|68.32|67.62|68.41|67.71|68.29|67.59|271
1672419000000|2022-12-30 16:50:00|68.31|67.61|68.29|67.59|68.33|67.63|68.22|67.52|157
1672419300000|2022-12-30 16:55:00|68.3|67.6|68.3|67.6|68.35|67.65|68.24|67.54|194
1672419600000|2022-12-30 17:00:00|68.31|67.61|68.12|67.42|68.35|67.65|68.1|67.4|214
1672419900000|2022-12-30 17:05:00|68.11|67.41|68.13|67.43|68.17|67.47|68.05|67.35|270
1672420200000|2022-12-30 17:10:00|68.14|67.44|68.07|67.37|68.18|67.48|68.05|67.35|240
1672420500000|2022-12-30 17:15:00|68.08|67.38|67.96|67.26|68.09|67.39|67.95|67.25|289
1672420800000|2022-12-30 17:20:00|67.97|67.27|67.96|67.26|68|67.3|67.91|67.21|240
1672421100000|2022-12-30 17:25:00|67.97|67.27|68.12|67.42|68.16|67.46|67.95|67.25|268
1672421400000|2022-12-30 17:30:00|68.13|67.43|68.03|67.33|68.17|67.47|68|67.3|250
1672421700000|2022-12-30 17:35:00|68|67.3|67.91|67.21|68.05|67.35|67.82|67.12|321
1672422000000|2022-12-30 17:40:00|67.9|67.2|67.91|67.21|67.98|67.28|67.85|67.15|274
1672422300000|2022-12-30 17:45:00|67.9|67.2|67.87|67.17|67.93|67.23|67.83|67.13|239
1672422600000|2022-12-30 17:50:00|67.88|67.18|67.86|67.16|67.9|67.2|67.81|67.11|177
1672422900000|2022-12-30 17:55:00|67.85|67.15|67.99|67.29|67.99|67.29|67.85|67.15|123
1672423200000|2022-12-30 18:00:00|68|67.3|68.01|67.31|68.02|67.32|67.94|67.24|137
1672423500000|2022-12-30 18:05:00|68.02|67.32|68.08|67.38|68.12|67.42|68.01|67.31|176
1672423800000|2022-12-30 18:10:00|68.09|67.39|68.13|67.43|68.17|67.47|68.07|67.37|97
1672424100000|2022-12-30 18:15:00|68.11|67.41|68.04|67.34|68.15|67.45|68.02|67.32|147
1672424400000|2022-12-30 18:20:00|68.03|67.33|67.98|67.28|68.03|67.33|67.92|67.22|198
1672424700000|2022-12-30 18:25:00|67.97|67.27|68.1|67.4|68.13|67.43|67.93|67.23|227
1672425000000|2022-12-30 18:30:00|68.09|67.39|68.2|67.5|68.22|67.52|68.09|67.39|218
1672425300000|2022-12-30 18:35:00|68.21|67.51|68.24|67.54|68.28|67.58|68.15|67.45|250
1672425600000|2022-12-30 18:40:00|68.23|67.53|68.21|67.51|68.26|67.56|68.17|67.47|204
1672425900000|2022-12-30 18:45:00|68.2|67.5|68.22|67.52|68.24|67.54|68.18|67.48|144
1672426200000|2022-12-30 18:50:00|68.23|67.53|68.3|67.6|68.3|67.6|68.16|67.46|133
1672426500000|2022-12-30 18:55:00|68.29|67.59|68.29|67.59|68.35|67.65|68.24|67.54|190
1672426800000|2022-12-30 19:00:00|68.3|67.6|68.18|67.48|68.3|67.6|68.16|67.46|179
1672427100000|2022-12-30 19:05:00|68.19|67.49|68.18|67.48|68.22|67.52|68.16|67.46|172
1672427400000|2022-12-30 19:10:00|68.19|67.49|68.23|67.53|68.26|67.56|68.16|67.46|145
1672427700000|2022-12-30 19:15:00|68.22|67.52|68.25|67.55|68.27|67.57|68.2|67.5|175
1672428000000|2022-12-30 19:20:00|68.21|67.51|68.35|67.65|68.36|67.66|68.2|67.5|128
1672428300000|2022-12-30 19:25:00|68.36|67.66|68.39|67.69|68.43|67.73|68.29|67.59|203
1672428600000|2022-12-30 19:30:00|68.38|67.68|68.48|67.78|68.52|67.82|68.34|67.64|255
1672428900000|2022-12-30 19:35:00|68.49|67.79|68.37|67.67|68.49|67.79|68.35|67.65|219
1672429200000|2022-12-30 19:40:00|68.38|67.68|68.4|67.7|68.41|67.71|68.32|67.62|259
1672429500000|2022-12-30 19:45:00|68.41|67.71|68.3|67.6|68.43|67.73|68.26|67.56|154
1672429800000|2022-12-30 19:50:00|68.28|67.58|68.3|67.6|68.34|67.64|68.28|67.58|193
1672430100000|2022-12-30 19:55:00|68.29|67.59|68.25|67.55|68.32|67.62|68.2|67.5|308
1672430400000|2022-12-30 20:00:00|68.26|67.56|68.32|67.62|68.32|67.62|68.22|67.52|180
1672430700000|2022-12-30 20:05:00|68.31|67.61|68.3|67.6|68.33|67.63|68.25|67.55|167
1672431000000|2022-12-30 20:10:00|68.31|67.61|68.41|67.71|68.44|67.74|68.25|67.55|209
1672431300000|2022-12-30 20:15:00|68.4|67.7|68.48|67.78|68.54|67.84|68.39|67.69|191
1672431600000|2022-12-30 20:20:00|68.49|67.79|68.46|67.76|68.52|67.82|68.41|67.71|109
1672431900000|2022-12-30 20:25:00|68.45|67.75|68.37|67.67|68.46|67.76|68.37|67.67|134
1672432200000|2022-12-30 20:30:00|68.4|67.7|68.38|67.68|68.42|67.72|68.34|67.64|161
1672432500000|2022-12-30 20:35:00|68.37|67.67|68.49|67.79|68.51|67.81|68.35|67.65|231
1672432800000|2022-12-30 20:40:00|68.5|67.8|68.47|67.77|68.54|67.84|68.46|67.76|175
1672433100000|2022-12-30 20:45:00|68.48|67.78|68.45|67.75|68.54|67.84|68.39|67.69|184
1672433400000|2022-12-30 20:50:00|68.44|67.74|68.57|67.87|68.58|67.88|68.44|67.74|178
1672433700000|2022-12-30 20:55:00|68.56|67.86|68.61|67.91|68.62|67.92|68.49|67.79|182
1672434000000|2022-12-30 21:00:00|68.6|67.9|68.66|67.96|68.98|68.28|68.59|67.89|242
1672434300000|2022-12-30 21:05:00|68.67|67.97|68.56|67.86|68.69|67.99|68.53|67.83|86
1672434600000|2022-12-30 21:10:00|68.57|67.87|68.53|67.83|68.63|67.93|68.53|67.83|95
1672434900000|2022-12-30 21:15:00|68.54|67.84|68.45|67.75|68.58|67.88|68.39|67.69|84
1672435200000|2022-12-30 21:20:00|68.44|67.74|68.37|67.67|68.44|67.74|68.35|67.65|83
1672435500000|2022-12-30 21:25:00|68.36|67.66|68.42|67.72|68.47|67.77|68.36|67.66|76
1672435800000|2022-12-30 21:30:00|68.41|67.71|68.33|67.63|68.42|67.72|68.29|67.59|56
1672436100000|2022-12-30 21:35:00|68.32|67.62|68.32|67.62|68.35|67.65|68.29|67.59|95
1672436400000|2022-12-30 21:40:00|68.31|67.61|68.3|67.6|68.33|67.63|68.28|67.58|59
1672436700000|2022-12-30 21:45:00|68.31|67.61|68.3|67.6|68.32|67.62|68.28|67.58|50
1672437000000|2022-12-30 21:50:00|68.31|67.61|68.27|67.57|68.31|67.61|68.27|67.57|53
1672437300000|2022-12-30 21:55:00|68.26|67.56|68.21|67.51|68.27|67.57|68.2|67.5|68
1672606500000|2023-01-01 20:55:00|68.64|66.94|68.64|66.94|68.64|66.94|68.64|66.94|1
1672606800000|2023-01-01 21:00:00|71.99|70.29|71.94|70.24|72.02|70.32|71.94|70.24|43
1672607100000|2023-01-01 21:05:00|71.95|70.25|71.97|70.27|71.99|70.29|71.93|70.23|51
1672607400000|2023-01-01 21:10:00|71.98|70.28|72.09|70.39|72.09|70.39|71.96|70.26|37
1672607700000|2023-01-01 21:15:00|72.1|70.4|72.27|70.57|72.31|70.61|72.08|70.38|107
1672608000000|2023-01-01 21:20:00|72.26|70.56|72.13|70.43|72.27|70.57|72.12|70.42|38
1672608300000|2023-01-01 21:25:00|72.12|70.42|72.11|70.41|72.13|70.43|72.08|70.38|35
1672608600000|2023-01-01 21:30:00|72.12|70.42|72.06|70.36|72.12|70.42|72.05|70.35|35
1672608900000|2023-01-01 21:35:00|72.07|70.37|72.11|70.41|72.12|70.42|72.05|70.35|54
1672609200000|2023-01-01 21:40:00|72.1|70.4|71.97|70.27|72.11|70.41|71.97|70.27|45
1672609500000|2023-01-01 21:45:00|71.98|70.28|71.98|70.28|72.02|70.32|71.92|70.22|44
1672609800000|2023-01-01 21:50:00|71.97|70.27|72.05|70.35|72.05|70.35|71.96|70.26|41
1672610100000|2023-01-01 21:55:00|72.06|70.36|71.98|70.28|72.06|70.36|71.97|70.27|36
1672610400000|2023-01-01 22:00:00|71.99|70.29|71.97|70.27|72.03|70.33|71.97|70.27|18
1672610700000|2023-01-01 22:05:00|71.96|70.26|71.36|70.66|71.96|70.68|71.34|70.15|47
1672611000000|2023-01-01 22:10:00|71.37|70.67|71.27|70.57|71.37|70.67|71.27|70.57|63
1672611300000|2023-01-01 22:15:00|71.26|70.56|71.03|70.33|71.27|70.57|70.98|70.28|81
1672611600000|2023-01-01 22:20:00|71.05|70.35|70.96|70.26|71.11|70.41|70.93|70.23|115
1672611900000|2023-01-01 22:25:00|70.94|70.24|71|70.3|71|70.3|70.93|70.23|57
1672612200000|2023-01-01 22:30:00|71.01|70.31|71.14|70.44|71.15|70.45|71|70.3|57
1672612500000|2023-01-01 22:35:00|71.11|70.41|71.13|70.43|71.14|70.44|71.1|70.4|29
1672612800000|2023-01-01 22:40:00|71.14|70.44|71.13|70.43|71.15|70.45|71.11|70.41|25
1672613100000|2023-01-01 22:45:00|71.11|70.41|71.13|70.43|71.14|70.44|71.11|70.41|7
1672613400000|2023-01-01 22:50:00|71.14|70.44|71.17|70.47|71.2|70.5|71.13|70.43|66
1672613700000|2023-01-01 22:55:00|71.16|70.46|71.17|70.47|71.19|70.49|71.14|70.44|32
1672614000000|2023-01-01 23:00:00|71.16|70.46|71.03|70.33|71.16|70.46|71.03|70.33|40
1672614300000|2023-01-01 23:05:00|71.02|70.32|71.08|70.38|71.13|70.43|71|70.3|42
1672614600000|2023-01-01 23:10:00|71.09|70.39|71.2|70.5|71.22|70.52|71.09|70.39|54
1672614900000|2023-01-01 23:15:00|71.18|70.48|71.15|70.45|71.27|70.57|71.15|70.45|62
1672615200000|2023-01-01 23:20:00|71.14|70.44|71.2|70.5|71.21|70.51|71.14|70.44|42
1672615500000|2023-01-01 23:25:00|71.19|70.49|71.1|70.4|71.19|70.49|71.09|70.39|51
1672615800000|2023-01-01 23:30:00|71.11|70.41|71.09|70.39|71.17|70.47|71.05|70.35|54
1672616100000|2023-01-01 23:35:00|71.08|70.38|71.02|70.32|71.08|70.38|70.91|70.21|81
1672616400000|2023-01-01 23:40:00|71.03|70.33|70.99|70.29|71.04|70.34|70.98|70.28|63
1672616700000|2023-01-01 23:45:00|71|70.3|71.07|70.37|71.08|70.38|70.94|70.24|123
1672617000000|2023-01-01 23:50:00|71.06|70.36|71.13|70.43|71.15|70.45|71.06|70.36|59
1672617300000|2023-01-01 23:55:00|71.14|70.44|71.25|70.55|71.26|70.56|71.12|70.42|134
1672617600000|2023-01-02 00:00:00|71.26|70.56|71.34|70.64|71.44|70.74|71.24|70.54|225
1672617900000|2023-01-02 00:05:00|71.33|70.63|71.33|70.63|71.43|70.73|71.26|70.56|176
1672618200000|2023-01-02 00:10:00|71.34|70.64|71.31|70.61|71.34|70.64|71.23|70.53|149
1672618500000|2023-01-02 00:15:00|71.3|70.6|71.05|70.35|71.3|70.6|71.05|70.35|195
1672618800000|2023-01-02 00:20:00|71.06|70.36|71.12|70.42|71.14|70.44|71.03|70.33|143
1672619100000|2023-01-02 00:25:00|71.11|70.41|71.05|70.35|71.17|70.47|71.02|70.32|190
1672619400000|2023-01-02 00:30:00|71.06|70.36|71.06|70.36|71.14|70.44|71.02|70.32|193
1672619700000|2023-01-02 00:35:00|71.05|70.35|71|70.3|71.12|70.42|70.95|70.25|224
1672620000000|2023-01-02 00:40:00|70.99|70.29|70.87|70.17|71.01|70.31|70.73|70.03|238
1672620300000|2023-01-02 00:45:00|70.88|70.18|70.89|70.19|70.95|70.25|70.86|70.16|91
1672620600000|2023-01-02 00:50:00|70.88|70.18|70.78|70.08|70.89|70.19|70.74|70.04|115
1672620900000|2023-01-02 00:55:00|70.76|70.06|70.75|70.05|70.88|70.18|70.73|70.03|118
1672621200000|2023-01-02 01:00:00|70.73|70.03|70.81|70.11|70.83|70.13|70.72|70.02|161
1672621500000|2023-01-02 01:05:00|70.8|70.1|70.58|69.88|70.84|70.14|70.42|69.72|458
1672621800000|2023-01-02 01:10:00|70.59|69.89|70.66|69.96|70.77|70.07|70.58|69.88|288
1672622100000|2023-01-02 01:15:00|70.67|69.97|70.53|69.83|70.67|69.97|70.5|69.8|241
1672622400000|2023-01-02 01:20:00|70.54|69.84|70.56|69.86|70.59|69.89|70.41|69.71|169
1672622700000|2023-01-02 01:25:00|70.55|69.85|70.74|70.04|70.77|70.07|70.55|69.85|215
1672623000000|2023-01-02 01:30:00|70.75|70.05|70.83|70.13|70.85|70.15|70.68|69.98|223
1672623300000|2023-01-02 01:35:00|70.81|70.11|70.78|70.08|70.9|70.2|70.78|70.08|158
1672623600000|2023-01-02 01:40:00|70.79|70.09|70.67|69.97|70.8|70.1|70.64|69.94|137
1672623900000|2023-01-02 01:45:00|70.68|69.98|70.57|69.87|70.68|69.98|70.5|69.8|133
1672624200000|2023-01-02 01:50:00|70.58|69.88|70.53|69.83|70.63|69.93|70.49|69.79|110
1672624500000|2023-01-02 01:55:00|70.52|69.82|70.48|69.78|70.56|69.86|70.47|69.77|130
1672624800000|2023-01-02 02:00:00|70.47|69.77|70.59|69.89|70.63|69.93|70.43|69.73|156
1672625100000|2023-01-02 02:05:00|70.58|69.88|70.52|69.82|70.61|69.91|70.51|69.81|63
1672625400000|2023-01-02 02:10:00|70.51|69.81|70.64|69.94|70.71|70.01|70.49|69.79|98
1672625700000|2023-01-02 02:15:00|70.65|69.95|70.71|70.01|70.72|70.02|70.64|69.94|53
1672626000000|2023-01-02 02:20:00|70.72|70.02|70.59|69.89|70.72|70.02|70.59|69.89|60
1672626300000|2023-01-02 02:25:00|70.6|69.9|70.61|69.91|70.61|69.91|70.53|69.83|106
1672626600000|2023-01-02 02:30:00|70.6|69.9|70.78|70.08|70.8|70.1|70.59|69.89|119
1672626900000|2023-01-02 02:35:00|70.77|70.07|70.86|70.16|70.88|70.18|70.77|70.07|129
1672627200000|2023-01-02 02:40:00|70.85|70.15|70.89|70.19|70.92|70.22|70.85|70.15|91
1672627500000|2023-01-02 02:45:00|70.88|70.18|70.91|70.21|70.96|70.26|70.87|70.17|90
1672627800000|2023-01-02 02:50:00|70.9|70.2|71.02|70.32|71.04|70.34|70.9|70.2|114
1672628100000|2023-01-02 02:55:00|71.03|70.33|70.86|70.16|71.03|70.33|70.86|70.16|108
1672628400000|2023-01-02 03:00:00|70.85|70.15|71|70.3|71.01|70.31|70.84|70.14|129
1672628700000|2023-01-02 03:05:00|71.01|70.31|70.91|70.21|71.01|70.31|70.89|70.19|81
1672629000000|2023-01-02 03:10:00|70.9|70.2|70.82|70.12|70.91|70.21|70.8|70.1|95
1672629300000|2023-01-02 03:15:00|70.83|70.13|70.86|70.16|70.87|70.17|70.8|70.1|93
1672629600000|2023-01-02 03:20:00|70.85|70.15|70.87|70.17|70.92|70.22|70.84|70.14|80
1672629900000|2023-01-02 03:25:00|70.86|70.16|70.76|70.06|70.86|70.16|70.73|70.03|116
1672630200000|2023-01-02 03:30:00|70.75|70.05|70.79|70.09|70.79|70.09|70.69|69.99|132
1672630500000|2023-01-02 03:35:00|70.8|70.1|70.84|70.14|70.9|70.2|70.79|70.09|158
1672630800000|2023-01-02 03:40:00|70.82|70.12|70.8|70.1|70.86|70.16|70.79|70.09|89
1672631100000|2023-01-02 03:45:00|70.81|70.11|70.88|70.18|70.89|70.19|70.75|70.05|139
1672631400000|2023-01-02 03:50:00|70.85|70.15|71.2|70.5|71.23|70.53|70.76|70.06|303
1672631700000|2023-01-02 03:55:00|71.21|70.51|71.24|70.54|71.43|70.73|71.11|70.41|416
1672632000000|2023-01-02 04:00:00|71.25|70.55|71.1|70.4|71.26|70.56|71.03|70.33|230
1672632300000|2023-01-02 04:05:00|71.11|70.41|71.09|70.39|71.2|70.5|71.02|70.32|180
1672632600000|2023-01-02 04:10:00|71.08|70.38|71.02|70.32|71.09|70.39|70.97|70.27|187
1672632900000|2023-01-02 04:15:00|71.03|70.33|70.81|70.11|71.08|70.38|70.79|70.09|248
1672633200000|2023-01-02 04:20:00|70.82|70.12|70.55|69.85|70.83|70.13|70.55|69.85|266
1672633500000|2023-01-02 04:25:00|70.54|69.84|70.66|69.96|70.71|70.01|70.53|69.83|167
1672633800000|2023-01-02 04:30:00|70.65|69.95|70.71|70.01|70.81|70.11|70.63|69.93|151
1672634100000|2023-01-02 04:35:00|70.73|70.03|70.63|69.93|70.73|70.03|70.56|69.86|167
1672634400000|2023-01-02 04:40:00|70.62|69.92|70.61|69.91|70.72|70.02|70.6|69.9|106
1672634700000|2023-01-02 04:45:00|70.62|69.92|70.71|70.01|70.72|70.02|70.59|69.89|114
1672635000000|2023-01-02 04:50:00|70.72|70.02|70.72|70.02|70.77|70.07|70.7|70|92
1672635300000|2023-01-02 04:55:00|70.7|70|70.78|70.08|70.78|70.08|70.68|69.98|95
1672635600000|2023-01-02 05:00:00|70.79|70.09|70.83|70.13|70.84|70.14|70.74|70.04|125
1672635900000|2023-01-02 05:05:00|70.84|70.14|70.77|70.07|70.87|70.17|70.72|70.02|123
1672636200000|2023-01-02 05:10:00|70.76|70.06|70.73|70.03|70.78|70.08|70.72|70.02|50
1672636500000|2023-01-02 05:15:00|70.74|70.04|70.64|69.94|70.76|70.06|70.64|69.94|85
1672636800000|2023-01-02 05:20:00|70.63|69.93|70.77|70.07|70.77|70.07|70.62|69.92|157
1672637100000|2023-01-02 05:25:00|70.76|70.06|70.84|70.14|70.85|70.15|70.75|70.05|92
1672637400000|2023-01-02 05:30:00|70.83|70.13|70.82|70.12|70.84|70.14|70.73|70.03|94
1672637700000|2023-01-02 05:35:00|70.81|70.11|70.83|70.13|70.91|70.21|70.81|70.11|141
1672638000000|2023-01-02 05:40:00|70.82|70.12|70.91|70.21|70.93|70.23|70.81|70.11|141
1672638300000|2023-01-02 05:45:00|70.92|70.22|71.03|70.33|71.04|70.34|70.89|70.19|186
1672638600000|2023-01-02 05:50:00|71.02|70.32|70.98|70.28|71.08|70.38|70.96|70.26|192
1672638900000|2023-01-02 05:55:00|70.97|70.27|70.96|70.26|71.03|70.33|70.91|70.21|127
1672639200000|2023-01-02 06:00:00|70.97|70.27|70.97|70.27|70.98|70.28|70.92|70.22|83
1672639500000|2023-01-02 06:05:00|70.98|70.28|71.08|70.38|71.08|70.38|70.97|70.27|70
1672639800000|2023-01-02 06:10:00|71.09|70.39|71.07|70.37|71.17|70.47|71.05|70.35|122
1672640100000|2023-01-02 06:15:00|71.08|70.38|70.99|70.29|71.08|70.38|70.99|70.29|68
1672640400000|2023-01-02 06:20:00|71.02|70.32|71.05|70.35|71.08|70.38|71.02|70.32|81
1672640700000|2023-01-02 06:25:00|71.04|70.34|71|70.3|71.1|70.4|70.98|70.28|132
1672641000000|2023-01-02 06:30:00|71.01|70.31|70.96|70.26|71.03|70.33|70.95|70.25|132
1672641300000|2023-01-02 06:35:00|70.97|70.27|70.89|70.19|70.98|70.28|70.84|70.14|108
1672641600000|2023-01-02 06:40:00|70.9|70.2|70.8|70.1|70.9|70.2|70.8|70.1|127
1672641900000|2023-01-02 06:45:00|70.83|70.13|70.81|70.11|70.9|70.2|70.8|70.1|76
1672642200000|2023-01-02 06:50:00|70.82|70.12|70.78|70.08|70.87|70.17|70.75|70.05|88
1672642500000|2023-01-02 06:55:00|70.77|70.07|70.88|70.18|70.88|70.18|70.77|70.07|63
1672642800000|2023-01-02 07:00:00|70.86|70.16|70.82|70.12|70.88|70.18|70.8|70.1|52
1672643100000|2023-01-02 07:05:00|70.83|70.13|70.81|70.11|70.87|70.17|70.79|70.09|71
1672643400000|2023-01-02 07:10:00|70.8|70.1|71.6|70.9|71.6|70.9|70.77|70.07|173
1672643700000|2023-01-02 07:15:00|71.59|70.89|74.79|74.09|78.24|77.54|71.53|70.83|992
1672644000000|2023-01-02 07:20:00|74.78|74.08|74.47|73.77|74.81|74.11|74.12|73.42|746
1672644300000|2023-01-02 07:25:00|74.45|73.75|74.61|73.91|74.76|74.06|74.38|73.68|583
1672644600000|2023-01-02 07:30:00|74.62|73.92|74.69|73.99|74.85|74.15|74.6|73.9|530
1672644900000|2023-01-02 07:35:00|74.68|73.98|74.92|74.22|75.02|74.32|74.66|73.96|488
1672645200000|2023-01-02 07:40:00|74.91|74.21|75.03|74.33|75.17|74.47|74.81|74.11|466
1672645500000|2023-01-02 07:45:00|75.02|74.32|74.94|74.24|75.12|74.42|74.82|74.12|465
1672645800000|2023-01-02 07:50:00|74.93|74.23|74.93|74.23|74.94|74.24|74.81|74.11|298
1672646100000|2023-01-02 07:55:00|74.95|74.25|75.13|74.43|75.19|74.49|74.9|74.2|390
1672646400000|2023-01-02 08:00:00|75.14|74.44|75.03|74.33|75.71|75.01|74.84|74.14|538
1672646700000|2023-01-02 08:05:00|75.04|74.34|75.06|74.36|75.16|74.46|75.01|74.31|416
1672647000000|2023-01-02 08:10:00|75.07|74.37|75.49|74.79|75.53|74.83|75.06|74.36|386
1672647300000|2023-01-02 08:15:00|75.48|74.78|75.44|74.74|75.95|75.25|75.39|74.69|593
1672647600000|2023-01-02 08:20:00|75.45|74.75|75.83|75.13|75.85|75.15|75.44|74.74|561
1672647900000|2023-01-02 08:25:00|75.82|75.12|75.7|75|75.9|75.2|75.61|74.91|517
1672648200000|2023-01-02 08:30:00|75.69|74.99|75.93|75.23|75.93|75.23|75.66|74.96|308
1672648500000|2023-01-02 08:35:00|75.94|75.24|76.03|75.33|76.26|75.56|75.83|75.13|575
1672648800000|2023-01-02 08:40:00|76.02|75.32|76.13|75.43|76.3|75.6|75.9|75.2|452
1672649100000|2023-01-02 08:45:00|76.16|75.46|75.89|75.19|76.31|75.61|75.89|75.19|557
1672649400000|2023-01-02 08:50:00|75.92|75.22|75.84|75.14|76.03|75.33|75.74|75.04|465
1672649700000|2023-01-02 08:55:00|75.83|75.13|75.74|75.04|76.07|75.37|75.71|75.01|374
1672650000000|2023-01-02 09:00:00|75.71|75.01|75.81|75.11|75.84|75.14|75.65|74.95|261
1672650300000|2023-01-02 09:05:00|75.79|75.09|75.89|75.19|76.2|75.5|75.79|75.09|375
1672650600000|2023-01-02 09:10:00|75.87|75.17|75.85|75.15|75.92|75.22|75.76|75.06|207
1672650900000|2023-01-02 09:15:00|75.86|75.16|75.77|75.07|75.89|75.19|75.7|75|195
1672651200000|2023-01-02 09:20:00|75.78|75.08|75.9|75.2|76.06|75.36|75.74|75.04|291
1672651500000|2023-01-02 09:25:00|75.89|75.19|75.73|75.03|75.9|75.2|75.71|75.01|188
1672651800000|2023-01-02 09:30:00|75.72|75.02|75.62|74.92|75.74|75.04|75.56|74.86|217
1672652100000|2023-01-02 09:35:00|75.61|74.91|75.67|74.97|75.7|75|75.55|74.85|201
1672652400000|2023-01-02 09:40:00|75.66|74.96|75.59|74.89|75.68|74.98|75.52|74.82|158
1672652700000|2023-01-02 09:45:00|75.58|74.88|75.47|74.77|75.61|74.91|75.45|74.75|167
1672653000000|2023-01-02 09:50:00|75.48|74.78|75.44|74.74|75.52|74.82|75.44|74.74|182
1672653300000|2023-01-02 09:55:00|75.43|74.73|75.51|74.81|75.66|74.96|75.42|74.72|169
1672653600000|2023-01-02 10:00:00|75.5|74.8|75.74|75.04|75.84|75.14|75.46|74.76|295
1672653900000|2023-01-02 10:05:00|75.73|75.03|75.83|75.13|75.95|75.25|75.64|74.94|239
1672654200000|2023-01-02 10:10:00|75.82|75.12|75.66|74.96|75.84|75.14|75.63|74.93|203
1672654500000|2023-01-02 10:15:00|75.67|74.97|75.53|74.83|75.69|74.99|75.48|74.78|181
1672654800000|2023-01-02 10:20:00|75.54|74.84|75.35|74.65|75.58|74.88|75.28|74.58|238
1672655100000|2023-01-02 10:25:00|75.37|74.67|75.38|74.68|75.45|74.75|75.35|74.65|187
1672655400000|2023-01-02 10:30:00|75.37|74.67|75.4|74.7|75.49|74.79|75.37|74.67|181
1672655700000|2023-01-02 10:35:00|75.41|74.71|75.27|74.57|75.42|74.72|75.27|74.57|155
1672656000000|2023-01-02 10:40:00|75.26|74.56|75.15|74.45|75.34|74.64|75.14|74.44|267
1672656300000|2023-01-02 10:45:00|75.14|74.44|75.36|74.66|75.4|74.7|75.14|74.44|243
1672656600000|2023-01-02 10:50:00|75.35|74.65|75.36|74.66|75.41|74.71|75.29|74.59|143
1672656900000|2023-01-02 10:55:00|75.34|74.64|75.41|74.71|75.45|74.75|75.34|74.64|97
1672657200000|2023-01-02 11:00:00|75.42|74.72|75.41|74.71|75.53|74.83|75.4|74.7|169
1672657500000|2023-01-02 11:05:00|75.4|74.7|75.38|74.68|75.41|74.71|75.35|74.65|76
1672657800000|2023-01-02 11:10:00|75.37|74.67|75.52|74.82|75.61|74.91|75.36|74.66|143
1672658100000|2023-01-02 11:15:00|75.51|74.81|75.36|74.66|75.51|74.81|75.35|74.65|148
1672658400000|2023-01-02 11:20:00|75.37|74.67|75.31|74.61|75.38|74.68|75.28|74.58|113
1672658700000|2023-01-02 11:25:00|75.3|74.6|75.46|74.76|75.49|74.79|75.3|74.6|183
1672659000000|2023-01-02 11:30:00|75.45|74.75|75.31|74.61|75.46|74.76|75.21|74.51|157
1672659300000|2023-01-02 11:35:00|75.3|74.6|75.37|74.67|75.39|74.69|75.2|74.5|308
1672659600000|2023-01-02 11:40:00|75.36|74.66|75.4|74.7|75.44|74.74|75.36|74.66|160
1672659900000|2023-01-02 11:45:00|75.41|74.71|75.55|74.85|75.67|74.97|75.39|74.69|177
1672660200000|2023-01-02 11:50:00|75.56|74.86|75.66|74.96|75.68|74.98|75.53|74.83|116
1672660500000|2023-01-02 11:55:00|75.65|74.95|75.65|74.95|75.68|74.98|75.58|74.88|107
1672660800000|2023-01-02 12:00:00|75.66|74.96|75.72|75.02|75.75|75.05|75.65|74.95|127
1672661100000|2023-01-02 12:05:00|75.71|75.01|75.79|75.09|75.9|75.2|75.68|74.98|153
1672661400000|2023-01-02 12:10:00|75.83|75.13|75.79|75.09|75.88|75.18|75.63|74.93|121
1672661700000|2023-01-02 12:15:00|75.78|75.08|75.64|74.94|75.94|75.24|75.6|74.9|164
1672662000000|2023-01-02 12:20:00|75.63|74.93|75.62|74.92|75.63|74.93|75.54|74.84|118
1672662300000|2023-01-02 12:25:00|75.61|74.91|75.58|74.88|75.67|74.97|75.54|74.84|136
1672662600000|2023-01-02 12:30:00|75.57|74.87|75.58|74.88|75.59|74.89|75.49|74.79|107
1672662900000|2023-01-02 12:35:00|75.59|74.89|75.58|74.88|75.63|74.93|75.52|74.82|79
1672663200000|2023-01-02 12:40:00|75.56|74.86|75.55|74.85|75.64|74.94|75.55|74.85|91
1672663500000|2023-01-02 12:45:00|75.56|74.86|75.59|74.89|75.59|74.89|75.55|74.85|107
1672663800000|2023-01-02 12:50:00|75.58|74.88|75.58|74.88|75.65|74.95|75.57|74.87|107
1672664100000|2023-01-02 12:55:00|75.59|74.89|75.7|75|75.71|75.01|75.56|74.86|142
1672664400000|2023-01-02 13:00:00|75.71|75.01|75.64|74.94|75.84|75.14|75.6|74.9|184
1672664700000|2023-01-02 13:05:00|75.65|74.95|75.77|75.07|75.83|75.13|75.65|74.95|167
1672665000000|2023-01-02 13:10:00|75.76|75.06|75.83|75.13|75.92|75.22|75.76|75.06|223
1672665300000|2023-01-02 13:15:00|75.84|75.14|75.69|74.99|75.85|75.15|75.69|74.99|138
1672665600000|2023-01-02 13:20:00|75.7|75|75.87|75.17|75.88|75.18|75.67|74.97|154
1672665900000|2023-01-02 13:25:00|75.86|75.16|75.74|75.04|76.01|75.31|75.74|75.04|221
1672666200000|2023-01-02 13:30:00|75.75|75.05|75.62|74.92|75.79|75.09|75.61|74.91|156
1672666500000|2023-01-02 13:35:00|75.6|74.9|75.62|74.92|75.73|75.03|75.57|74.87|189
1672666800000|2023-01-02 13:40:00|75.63|74.93|75.48|74.78|75.69|74.99|75.47|74.77|285
1672667100000|2023-01-02 13:45:00|75.45|74.75|75.65|74.95|75.67|74.97|75.45|74.75|223
1672667400000|2023-01-02 13:50:00|75.64|74.94|75.76|75.06|75.78|75.08|75.64|74.94|204
1672667700000|2023-01-02 13:55:00|75.77|75.07|75.64|74.94|75.82|75.12|75.64|74.94|186
1672668000000|2023-01-02 14:00:00|75.67|74.97|75.77|75.07|75.82|75.12|75.64|74.94|119
1672668300000|2023-01-02 14:05:00|75.75|75.05|75.68|74.98|75.77|75.07|75.61|74.91|201
1672668600000|2023-01-02 14:10:00|75.67|74.97|75.82|75.12|75.92|75.22|75.66|74.96|198
1672668900000|2023-01-02 14:15:00|75.83|75.13|75.85|75.15|75.92|75.22|75.83|75.13|198
1672669200000|2023-01-02 14:20:00|75.86|75.16|75.89|75.19|75.93|75.23|75.83|75.13|186
1672669500000|2023-01-02 14:25:00|75.88|75.18|75.78|75.08|75.88|75.18|75.74|75.04|180
1672669800000|2023-01-02 14:30:00|75.81|75.11|75.81|75.11|75.87|75.17|75.78|75.08|94
1672670100000|2023-01-02 14:35:00|75.8|75.1|75.77|75.07|75.83|75.13|75.73|75.03|143
1672670400000|2023-01-02 14:40:00|75.78|75.08|75.99|75.29|76.16|75.46|75.77|75.07|241
1672670700000|2023-01-02 14:45:00|75.98|75.28|75.99|75.29|76.1|75.4|75.93|75.23|237
1672671000000|2023-01-02 14:50:00|75.98|75.28|75.95|75.25|76|75.3|75.88|75.18|176
1672671300000|2023-01-02 14:55:00|75.96|75.26|76.01|75.31|76.03|75.33|75.93|75.23|147
1672671600000|2023-01-02 15:00:00|76.02|75.32|76.02|75.32|77.28|76.58|76.01|75.31|422
1672671900000|2023-01-02 15:05:00|76.03|75.33|75.8|75.1|76.03|75.33|75.72|75.02|430
1672672200000|2023-01-02 15:10:00|75.81|75.11|75.73|75.03|75.85|75.15|75.51|74.81|326
1672672500000|2023-01-02 15:15:00|75.72|75.02|75.54|74.84|75.95|75.25|75.46|74.76|306
1672672800000|2023-01-02 15:20:00|75.55|74.85|75.56|74.86|75.68|74.98|75.43|74.73|287
1672673100000|2023-01-02 15:25:00|75.57|74.87|75.56|74.86|75.59|74.89|75.48|74.78|251
1672673400000|2023-01-02 15:30:00|75.55|74.85|75.69|74.99|75.78|75.08|75.53|74.83|310
1672673700000|2023-01-02 15:35:00|75.68|74.98|75.67|74.97|75.81|75.11|75.65|74.95|190
1672674000000|2023-01-02 15:40:00|75.68|74.98|75.68|74.98|75.71|75.01|75.54|74.84|177
1672674300000|2023-01-02 15:45:00|75.67|74.97|75.7|75|75.75|75.05|75.55|74.85|178
1672674600000|2023-01-02 15:50:00|75.69|74.99|75.68|74.98|75.76|75.06|75.66|74.96|196
1672674900000|2023-01-02 15:55:00|75.67|74.97|75.51|74.81|75.68|74.98|75.51|74.81|166
1672675200000|2023-01-02 16:00:00|75.49|74.79|75.5|74.8|75.65|74.95|75.46|74.76|150
1672675500000|2023-01-02 16:05:00|75.49|74.79|75.43|74.73|75.51|74.81|75.43|74.73|133
1672675800000|2023-01-02 16:10:00|75.44|74.74|75.67|74.97|75.7|75|75.44|74.74|200
1672676100000|2023-01-02 16:15:00|75.66|74.96|75.68|74.98|75.69|74.99|75.55|74.85|135
1672676400000|2023-01-02 16:20:00|75.67|74.97|75.62|74.92|75.68|74.98|75.57|74.87|77
1672676700000|2023-01-02 16:25:00|75.63|74.93|75.63|74.93|75.69|74.99|75.57|74.87|89
1672677000000|2023-01-02 16:30:00|75.64|74.94|75.48|74.78|75.64|74.94|75.44|74.74|170
1672677300000|2023-01-02 16:35:00|75.47|74.77|75.45|74.75|75.5|74.8|75.23|74.53|315
1672677600000|2023-01-02 16:40:00|75.47|74.77|75.39|74.69|75.5|74.8|75.35|74.65|283
1672677900000|2023-01-02 16:45:00|75.38|74.68|75.2|74.5|75.39|74.69|75.13|74.43|254
1672678200000|2023-01-02 16:50:00|75.19|74.49|74.95|74.25|75.21|74.51|74.86|74.16|376
1672678500000|2023-01-02 16:55:00|74.96|74.26|74.9|74.2|75.04|74.34|74.85|74.15|284
1672678800000|2023-01-02 17:00:00|74.91|74.21|75.02|74.32|75.08|74.38|74.84|74.14|217
1672679100000|2023-01-02 17:05:00|75.01|74.31|75.04|74.34|75.07|74.37|74.97|74.27|156
1672679400000|2023-01-02 17:10:00|75.05|74.35|74.96|74.26|75.06|74.36|74.85|74.15|248
1672679700000|2023-01-02 17:15:00|74.95|74.25|74.87|74.17|74.99|74.29|74.86|74.16|186
1672680000000|2023-01-02 17:20:00|74.86|74.16|74.8|74.1|74.89|74.19|74.68|73.98|209
1672680300000|2023-01-02 17:25:00|74.81|74.11|74.97|74.27|75.02|74.32|74.78|74.08|211
1672680600000|2023-01-02 17:30:00|74.96|74.26|74.83|74.13|74.99|74.29|74.81|74.11|232
1672680900000|2023-01-02 17:35:00|74.84|74.14|75.04|74.34|75.04|74.34|74.8|74.1|184
1672681200000|2023-01-02 17:40:00|75.03|74.33|75.06|74.36|75.09|74.39|75|74.3|209
1672681500000|2023-01-02 17:45:00|75.07|74.37|75.05|74.35|75.09|74.39|74.98|74.28|170
1672681800000|2023-01-02 17:50:00|75.04|74.34|75.03|74.33|75.12|74.42|75|74.3|228
1672682100000|2023-01-02 17:55:00|75.01|74.31|75.15|74.45|75.16|74.46|75.01|74.31|162
1672682400000|2023-01-02 18:00:00|75.17|74.47|75.04|74.34|75.19|74.49|75.03|74.33|157
1672682700000|2023-01-02 18:05:00|75.05|74.35|74.97|74.27|75.05|74.35|74.94|74.24|113
1672683000000|2023-01-02 18:10:00|74.98|74.28|74.95|74.25|74.98|74.28|74.93|74.23|66
1672683300000|2023-01-02 18:15:00|74.96|74.26|74.93|74.23|74.99|74.29|74.91|74.21|101
1672683600000|2023-01-02 18:20:00|74.92|74.22|74.92|74.22|75.05|74.35|74.89|74.19|99
1672683900000|2023-01-02 18:25:00|74.91|74.21|74.84|74.14|74.97|74.27|74.8|74.1|126
1672684200000|2023-01-02 18:30:00|74.83|74.13|74.98|74.28|74.99|74.29|74.82|74.12|134
1672684500000|2023-01-02 18:35:00|74.99|74.29|75.06|74.36|75.11|74.41|74.97|74.27|207
1672684800000|2023-01-02 18:40:00|75.08|74.38|75.01|74.31|75.15|74.45|75|74.3|137
1672685100000|2023-01-02 18:45:00|75.02|74.32|75.16|74.46|75.2|74.5|75.01|74.31|170
1672685400000|2023-01-02 18:50:00|75.17|74.47|75.16|74.46|75.18|74.48|75.09|74.39|151
1672685700000|2023-01-02 18:55:00|75.15|74.45|74.97|74.27|75.16|74.46|74.92|74.22|197
1672686000000|2023-01-02 19:00:00|74.95|74.25|74.95|74.25|74.97|74.27|74.85|74.15|121
1672686300000|2023-01-02 19:05:00|74.94|74.24|74.98|74.28|75.07|74.37|74.9|74.2|119
1672686600000|2023-01-02 19:10:00|74.97|74.27|75.04|74.34|75.04|74.34|74.97|74.27|85
1672686900000|2023-01-02 19:15:00|75.03|74.33|74.99|74.29|75.06|74.36|74.96|74.26|108
1672687200000|2023-01-02 19:20:00|74.98|74.28|74.87|74.17|75|74.3|74.87|74.17|70
1672687500000|2023-01-02 19:25:00|74.88|74.18|74.96|74.26|75.04|74.34|74.82|74.12|143
1672687800000|2023-01-02 19:30:00|74.98|74.28|74.92|74.22|75.01|74.31|74.9|74.2|94
1672688100000|2023-01-02 19:35:00|74.91|74.21|74.91|74.21|74.92|74.22|74.86|74.16|72
1672688400000|2023-01-02 19:40:00|74.92|74.22|75.06|74.36|75.08|74.38|74.9|74.2|146
1672688700000|2023-01-02 19:45:00|75.05|74.35|75.04|74.34|75.16|74.46|74.98|74.28|202
1672689000000|2023-01-02 19:50:00|75.03|74.33|75.05|74.35|75.06|74.36|74.96|74.26|148
1672689300000|2023-01-02 19:55:00|75.06|74.36|75.36|74.66|75.37|74.67|75.03|74.33|247
1672689600000|2023-01-02 20:00:00|75.33|74.63|75.1|74.4|75.35|74.65|75.1|74.4|239
1672689900000|2023-01-02 20:05:00|75.11|74.41|75.11|74.41|75.18|74.48|75.1|74.4|97
1672690200000|2023-01-02 20:10:00|75.12|74.42|75.19|74.49|75.21|74.51|75.1|74.4|95
1672690500000|2023-01-02 20:15:00|75.18|74.48|75.19|74.49|75.22|74.52|75.11|74.41|114
1672690800000|2023-01-02 20:20:00|75.18|74.48|75.34|74.64|75.35|74.65|75.18|74.48|181
1672691100000|2023-01-02 20:25:00|75.31|74.61|75.51|74.81|75.58|74.88|75.23|74.53|192
1672691400000|2023-01-02 20:30:00|75.49|74.79|75.43|74.73|75.51|74.81|75.37|74.67|153
1672691700000|2023-01-02 20:35:00|75.44|74.74|75.47|74.77|75.5|74.8|75.4|74.7|107
1672692000000|2023-01-02 20:40:00|75.48|74.78|75.57|74.87|75.59|74.89|75.47|74.77|190
1672692300000|2023-01-02 20:45:00|75.55|74.85|75.58|74.88|75.58|74.88|75.43|74.73|149
1672692600000|2023-01-02 20:50:00|75.56|74.86|75.5|74.8|75.59|74.89|75.49|74.79|117
1672692900000|2023-01-02 20:55:00|75.49|74.79|75.55|74.85|75.55|74.85|75.41|74.71|117
1672693200000|2023-01-02 21:00:00|75.54|74.84|75.58|74.88|75.72|75.02|75.53|74.83|215
1672693500000|2023-01-02 21:05:00|75.57|74.87|75.49|74.79|75.59|74.89|75.45|74.75|141
1672693800000|2023-01-02 21:10:00|75.48|74.78|75.54|74.84|75.6|74.9|75.48|74.78|83
1672694100000|2023-01-02 21:15:00|75.53|74.83|75.46|74.76|75.54|74.84|75.42|74.72|89
1672694400000|2023-01-02 21:20:00|75.47|74.77|75.56|74.86|75.6|74.9|75.46|74.76|113
1672694700000|2023-01-02 21:25:00|75.57|74.87|75.63|74.93|75.64|74.94|75.55|74.85|137
1672695000000|2023-01-02 21:30:00|75.62|74.92|75.78|75.08|75.79|75.09|75.58|74.88|168
1672695300000|2023-01-02 21:35:00|75.77|75.07|75.66|74.96|75.79|75.09|75.65|74.95|112
1672695600000|2023-01-02 21:40:00|75.67|74.97|75.67|74.97|75.68|74.98|75.6|74.9|84
1672695900000|2023-01-02 21:45:00|75.66|74.96|75.65|74.95|75.68|74.98|75.61|74.91|83
1672696200000|2023-01-02 21:50:00|75.64|74.94|75.79|75.09|75.8|75.1|75.63|74.93|134
1672696500000|2023-01-02 21:55:00|75.78|75.08|75.75|75.05|75.98|75.28|75.68|74.98|272
1672696800000|2023-01-02 22:00:00|75.76|75.06|75.6|74.9|75.76|75.06|75.58|74.88|122
1672697100000|2023-01-02 22:05:00|75.61|74.91|75.56|74.86|75.61|74.91|75.54|74.84|24
1672697400000|2023-01-02 22:10:00|75.55|74.85|75.6|74.9|75.63|74.93|75.52|74.82|34
1672697700000|2023-01-02 22:15:00|75.58|74.88|75.54|74.84|75.59|74.89|75.46|74.76|38
1672698000000|2023-01-02 22:20:00|75.55|74.85|75.53|74.83|75.62|74.92|75.53|74.83|32
1672698300000|2023-01-02 22:25:00|75.52|74.82|75.46|74.76|75.53|74.83|75.46|74.76|28
1672698600000|2023-01-02 22:30:00|75.47|74.77|75.41|74.71|75.47|74.77|75.31|74.61|62
1672698900000|2023-01-02 22:35:00|75.4|74.7|75.41|74.71|75.43|74.73|75.4|74.7|46
1672699200000|2023-01-02 22:40:00|75.42|74.72|75.31|74.61|75.46|74.76|75.31|74.61|81
1672699500000|2023-01-02 22:45:00|75.3|74.6|75.2|74.5|75.31|74.61|75.11|74.41|75
1672699800000|2023-01-02 22:50:00|75.21|74.51|75.15|74.45|75.27|74.57|75.15|74.45|96
1672700100000|2023-01-02 22:55:00|75.16|74.46|75.2|74.5|75.3|74.6|75.14|74.44|98
1672700400000|2023-01-02 23:00:00|75.21|74.51|75.27|74.57|75.38|74.68|75.02|74.32|375
1672700700000|2023-01-02 23:05:00|75.28|74.58|75.45|74.75|75.6|74.9|75.27|74.57|306
1672701000000|2023-01-02 23:10:00|75.46|74.76|75.45|74.75|75.48|74.78|75.32|74.62|215
1672701300000|2023-01-02 23:15:00|75.46|74.76|75.41|74.71|75.48|74.78|75.38|74.68|142
1672701600000|2023-01-02 23:20:00|75.39|74.69|75.4|74.7|75.45|74.75|75.38|74.68|111
1672701900000|2023-01-02 23:25:00|75.39|74.69|75.37|74.67|75.43|74.73|75.35|74.65|134
1672702200000|2023-01-02 23:30:00|75.36|74.66|75.37|74.67|75.41|74.71|75.34|74.64|140
1672702500000|2023-01-02 23:35:00|75.36|74.66|75.36|74.66|75.37|74.67|75.26|74.56|259
1672702800000|2023-01-02 23:40:00|75.35|74.65|75.45|74.75|75.5|74.8|75.34|74.64|181
1672703100000|2023-01-02 23:45:00|75.46|74.76|75.25|74.55|75.49|74.79|75.19|74.49|218
1672703400000|2023-01-02 23:50:00|75.26|74.56|75.16|74.46|75.26|74.56|75.1|74.4|246
1672703700000|2023-01-02 23:55:00|75.17|74.47|75.11|74.41|75.2|74.5|75.09|74.39|216
1672704000000|2023-01-03 00:00:00|75.1|74.4|74.88|74.18|75.16|74.46|74.79|74.09|383
1672704300000|2023-01-03 00:05:00|74.89|74.19|75.07|74.37|75.09|74.39|74.81|74.11|273
1672704600000|2023-01-03 00:10:00|75.06|74.36|75.24|74.54|75.25|74.55|75.02|74.32|229
1672704900000|2023-01-03 00:15:00|75.23|74.53|75.24|74.54|75.32|74.62|75.16|74.46|211
1672705200000|2023-01-03 00:20:00|75.23|74.53|75.14|74.44|75.29|74.59|75.06|74.36|205
1672705500000|2023-01-03 00:25:00|75.13|74.43|75.12|74.42|75.21|74.51|75.09|74.39|255
1672705800000|2023-01-03 00:30:00|75.11|74.41|75.43|74.73|75.43|74.73|75.1|74.4|278
1672706100000|2023-01-03 00:35:00|75.42|74.72|75.48|74.78|75.48|74.78|75.36|74.66|213
1672706400000|2023-01-03 00:40:00|75.47|74.77|75.54|74.84|75.55|74.85|75.38|74.68|183
1672706700000|2023-01-03 00:45:00|75.56|74.86|75.5|74.8|75.62|74.92|75.48|74.78|200
1672707000000|2023-01-03 00:50:00|75.49|74.79|75.38|74.68|75.5|74.8|75.37|74.67|164
1672707300000|2023-01-03 00:55:00|75.39|74.69|75.4|74.7|75.56|74.86|75.36|74.66|200
1672707600000|2023-01-03 01:00:00|75.41|74.71|75.43|74.73|75.49|74.79|75.36|74.66|256
1672707900000|2023-01-03 01:05:00|75.42|74.72|75.25|74.55|75.43|74.73|75.24|74.54|189
1672708200000|2023-01-03 01:10:00|75.24|74.54|75.25|74.55|75.3|74.6|75.21|74.51|219
1672708500000|2023-01-03 01:15:00|75.24|74.54|75.13|74.43|75.28|74.58|75.12|74.42|205
1672708800000|2023-01-03 01:20:00|75.14|74.44|75.04|74.34|75.19|74.49|74.97|74.27|310
1672709100000|2023-01-03 01:25:00|75.05|74.35|75.15|74.45|75.19|74.49|75.02|74.32|212
1672709400000|2023-01-03 01:30:00|75.14|74.44|75.27|74.57|75.3|74.6|75.02|74.32|245
1672709700000|2023-01-03 01:35:00|75.28|74.58|75.08|74.38|75.29|74.59|75.08|74.38|200
1672710000000|2023-01-03 01:40:00|75.07|74.37|75.26|74.56|75.27|74.57|75.05|74.35|210
1672710300000|2023-01-03 01:45:00|75.25|74.55|75.28|74.58|75.32|74.62|75.19|74.49|215
1672710600000|2023-01-03 01:50:00|75.29|74.59|75.44|74.74|75.44|74.74|75.22|74.52|203
1672710900000|2023-01-03 01:55:00|75.43|74.73|75.66|74.96|75.71|75.01|75.39|74.69|307
1672711200000|2023-01-03 02:00:00|75.65|74.95|75.68|74.98|75.77|75.07|75.61|74.91|260
1672711500000|2023-01-03 02:05:00|75.67|74.97|75.55|74.85|75.69|74.99|75.49|74.79|221
1672711800000|2023-01-03 02:10:00|75.56|74.86|75.71|75.01|75.72|75.02|75.54|74.84|189
1672712100000|2023-01-03 02:15:00|75.7|75|75.76|75.06|75.76|75.06|75.67|74.97|150
1672712400000|2023-01-03 02:20:00|75.75|75.05|75.55|74.85|75.78|75.08|75.55|74.85|173
1672712700000|2023-01-03 02:25:00|75.56|74.86|75.61|74.91|75.62|74.92|75.55|74.85|123
1672713000000|2023-01-03 02:30:00|75.62|74.92|75.61|74.91|75.65|74.95|75.59|74.89|158
1672713300000|2023-01-03 02:35:00|75.59|74.89|75.64|74.94|75.64|74.94|75.57|74.87|104
1672713600000|2023-01-03 02:40:00|75.63|74.93|75.62|74.92|75.66|74.96|75.59|74.89|169
1672713900000|2023-01-03 02:45:00|75.61|74.91|75.46|74.76|75.62|74.92|75.42|74.72|166
1672714200000|2023-01-03 02:50:00|75.47|74.77|75.51|74.81|75.57|74.87|75.45|74.75|130
1672714500000|2023-01-03 02:55:00|75.5|74.8|75.45|74.75|75.58|74.88|75.43|74.73|139
1672714800000|2023-01-03 03:00:00|75.44|74.74|75.38|74.68|75.48|74.78|75.32|74.62|259
1672715100000|2023-01-03 03:05:00|75.39|74.69|75.44|74.74|75.45|74.75|75.38|74.68|117
1672715400000|2023-01-03 03:10:00|75.42|74.72|75.56|74.86|75.62|74.92|75.41|74.71|245
1672715700000|2023-01-03 03:15:00|75.57|74.87|75.6|74.9|75.62|74.92|75.54|74.84|158
1672716000000|2023-01-03 03:20:00|75.61|74.91|75.79|75.09|75.79|75.09|75.57|74.87|252
1672716300000|2023-01-03 03:25:00|75.76|75.06|75.71|75.01|75.81|75.11|75.68|74.98|213
1672716600000|2023-01-03 03:30:00|75.72|75.02|76.04|75.34|76.14|75.44|75.71|75.01|330
1672716900000|2023-01-03 03:35:00|76.05|75.35|75.9|75.2|76.05|75.35|75.88|75.18|179
1672717200000|2023-01-03 03:40:00|75.89|75.19|75.82|75.12|75.9|75.2|75.79|75.09|103
1672717500000|2023-01-03 03:45:00|75.83|75.13|75.83|75.13|75.92|75.22|75.79|75.09|125
1672717800000|2023-01-03 03:50:00|75.81|75.11|76.03|75.33|76.08|75.38|75.81|75.11|123
1672718100000|2023-01-03 03:55:00|76.04|75.34|75.92|75.22|76.04|75.34|75.92|75.22|126
1672718400000|2023-01-03 04:00:00|75.93|75.23|75.95|75.25|76.09|75.39|75.92|75.22|188
1672718700000|2023-01-03 04:05:00|75.96|75.26|75.97|75.27|76|75.3|75.94|75.24|83
1672719000000|2023-01-03 04:10:00|75.98|75.28|76.03|75.33|76.14|75.44|75.97|75.27|219
1672719300000|2023-01-03 04:15:00|76.04|75.34|75.93|75.23|76.04|75.34|75.91|75.21|160
1672719600000|2023-01-03 04:20:00|75.92|75.22|75.93|75.23|76.02|75.32|75.87|75.17|152
1672719900000|2023-01-03 04:25:00|75.92|75.22|76.01|75.31|76.04|75.34|75.9|75.2|138
1672720200000|2023-01-03 04:30:00|76.03|75.33|75.86|75.16|76.04|75.34|75.84|75.14|159
1672720500000|2023-01-03 04:35:00|75.85|75.15|75.84|75.14|75.92|75.22|75.83|75.13|133
1672720800000|2023-01-03 04:40:00|75.83|75.13|75.82|75.12|75.9|75.2|75.82|75.12|70
1672721100000|2023-01-03 04:45:00|75.81|75.11|75.75|75.05|75.83|75.13|75.69|74.99|145
1672721400000|2023-01-03 04:50:00|75.76|75.06|75.65|74.95|75.79|75.09|75.64|74.94|123
1672721700000|2023-01-03 04:55:00|75.64|74.94|75.67|74.97|75.79|75.09|75.62|74.92|219
1672722000000|2023-01-03 05:00:00|75.68|74.98|75.66|74.96|75.68|74.98|75.53|74.83|135
1672722300000|2023-01-03 05:05:00|75.67|74.97|75.62|74.92|75.67|74.97|75.54|74.84|158
1672722600000|2023-01-03 05:10:00|75.61|74.91|75.83|75.13|75.84|75.14|75.61|74.91|246
1672722900000|2023-01-03 05:15:00|75.84|75.14|75.82|75.12|75.89|75.19|75.75|75.05|161
1672723200000|2023-01-03 05:20:00|75.81|75.11|75.66|74.96|75.85|75.15|75.64|74.94|227
1672723500000|2023-01-03 05:25:00|75.65|74.95|75.71|75.01|75.71|75.01|75.63|74.93|134
1672723800000|2023-01-03 05:30:00|75.7|75|75.73|75.03|75.77|75.07|75.63|74.93|132
1672724100000|2023-01-03 05:35:00|75.74|75.04|75.87|75.17|75.95|75.25|75.74|75.04|218
1672724400000|2023-01-03 05:40:00|75.86|75.16|75.95|75.25|76.02|75.32|75.86|75.16|283
1672724700000|2023-01-03 05:45:00|75.97|75.27|76.06|75.36|76.09|75.39|75.94|75.24|221
1672725000000|2023-01-03 05:50:00|76.07|75.37|76.04|75.34|76.18|75.48|76.01|75.31|287
1672725300000|2023-01-03 05:55:00|76.05|75.35|76.12|75.42|76.14|75.44|75.98|75.28|214
1672725600000|2023-01-03 06:00:00|76.13|75.43|76.49|75.79|76.76|76.06|76.07|75.37|453
1672725900000|2023-01-03 06:05:00|76.5|75.8|76.56|75.86|76.68|75.98|76.44|75.74|401
1672726200000|2023-01-03 06:10:00|76.57|75.87|76.3|75.6|76.57|75.87|76.24|75.54|397
1672726500000|2023-01-03 06:15:00|76.31|75.61|76.23|75.53|76.34|75.64|76.2|75.5|308
1672726800000|2023-01-03 06:20:00|76.25|75.55|76.66|75.96|76.69|75.99|76.17|75.47|423
1672727100000|2023-01-03 06:25:00|76.67|75.97|76.53|75.83|76.69|75.99|76.5|75.8|350
1672727400000|2023-01-03 06:30:00|76.52|75.82|76.54|75.84|76.57|75.87|76.36|75.66|201
1672727700000|2023-01-03 06:35:00|76.53|75.83|76.39|75.69|76.55|75.85|76.35|75.65|316
1672728000000|2023-01-03 06:40:00|76.4|75.7|76.41|75.71|76.41|75.71|76.3|75.6|151
1672728300000|2023-01-03 06:45:00|76.41|75.71|76.38|75.68|76.42|75.72|76.3|75.6|229
1672728600000|2023-01-03 06:50:00|76.37|75.67|76.33|75.63|76.41|75.71|76.31|75.61|201
1672728900000|2023-01-03 06:55:00|76.34|75.64|76.35|75.65|76.42|75.72|76.25|75.55|200
1672729200000|2023-01-03 07:00:00|76.36|75.66|76.27|75.57|76.41|75.71|76.23|75.53|213
1672729500000|2023-01-03 07:05:00|76.25|75.55|76.32|75.62|76.37|75.67|76.24|75.54|167
1672729800000|2023-01-03 07:10:00|76.33|75.63|76.42|75.72|76.43|75.73|76.31|75.61|106
1672730100000|2023-01-03 07:15:00|76.43|75.73|76.44|75.74|76.62|75.92|76.41|75.71|184
1672730400000|2023-01-03 07:20:00|76.45|75.75|76.31|75.61|76.45|75.75|76.31|75.61|115
1672730700000|2023-01-03 07:25:00|76.32|75.62|76.32|75.62|76.37|75.67|76.23|75.53|112
1672731000000|2023-01-03 07:30:00|76.33|75.63|76.33|75.63|76.34|75.64|76.23|75.53|132
1672731300000|2023-01-03 07:35:00|76.34|75.64|76.37|75.67|76.39|75.69|76.31|75.61|97
1672731600000|2023-01-03 07:40:00|76.39|75.69|76.4|75.7|76.42|75.72|76.34|75.64|49
1672731900000|2023-01-03 07:45:00|76.41|75.71|76.41|75.71|76.48|75.78|76.38|75.68|46
1672732200000|2023-01-03 07:50:00|76.39|75.69|76.33|75.63|76.39|75.69|76.32|75.62|41
1672732500000|2023-01-03 07:55:00|76.32|75.62|76.34|75.64|76.34|75.64|76.23|75.53|110
1672732800000|2023-01-03 08:00:00|76.33|75.63|76.43|75.73|76.45|75.75|76.33|75.63|132
1672733100000|2023-01-03 08:05:00|76.42|75.72|76.27|75.57|76.43|75.73|76.27|75.57|238
1672733400000|2023-01-03 08:10:00|76.28|75.58|76|75.3|76.28|75.58|76|75.3|234
1672733700000|2023-01-03 08:15:00|76.01|75.31|75.85|75.15|76.01|75.31|75.75|75.05|255
1672734000000|2023-01-03 08:20:00|75.86|75.16|75.87|75.17|75.9|75.2|75.81|75.11|123
1672734300000|2023-01-03 08:25:00|75.86|75.16|75.84|75.14|75.87|75.17|75.7|75|97
1672734600000|2023-01-03 08:30:00|75.86|75.16|75.76|75.06|75.87|75.17|75.73|75.03|78
1672734900000|2023-01-03 08:35:00|75.77|75.07|75.78|75.08|75.82|75.12|75.73|75.03|105
1672735200000|2023-01-03 08:40:00|75.79|75.09|75.6|74.9|75.81|75.11|75.56|74.86|147
1672735500000|2023-01-03 08:45:00|75.58|74.88|75.62|74.92|75.77|75.07|75.57|74.87|101
1672735800000|2023-01-03 08:50:00|75.63|74.93|75.85|75.15|75.85|75.15|75.61|74.91|72
1672736100000|2023-01-03 08:55:00|75.84|75.14|75.91|75.21|76.01|75.31|75.83|75.13|126
1672736400000|2023-01-03 09:00:00|75.92|75.22|75.95|75.25|75.98|75.28|75.83|75.13|110
1672736700000|2023-01-03 09:05:00|75.96|75.26|75.94|75.24|75.97|75.27|75.9|75.2|86
1672737000000|2023-01-03 09:10:00|75.96|75.26|75.97|75.27|75.99|75.29|75.94|75.24|88
1672737300000|2023-01-03 09:15:00|75.96|75.26|75.98|75.28|76.04|75.34|75.96|75.26|183
1672737600000|2023-01-03 09:20:00|75.97|75.27|76.09|75.39|76.12|75.42|75.96|75.26|170
1672737900000|2023-01-03 09:25:00|76.08|75.38|75.96|75.26|76.11|75.41|75.91|75.21|177
1672738200000|2023-01-03 09:30:00|75.95|75.25|76.04|75.34|76.07|75.37|75.9|75.2|96
1672738500000|2023-01-03 09:35:00|76.03|75.33|76.04|75.34|76.04|75.34|76.03|75.33|8
1672738800000|2023-01-03 09:40:00|75.99|75.29|76.11|75.41|76.14|75.44|75.98|75.28|150
1672739100000|2023-01-03 09:45:00|76.1|75.4|76|75.3|76.11|75.41|76|75.3|130
1672739400000|2023-01-03 09:50:00|75.99|75.29|76.11|75.41|76.14|75.44|75.99|75.29|81
1672739700000|2023-01-03 09:55:00|76.12|75.42|76.19|75.49|76.31|75.61|76.11|75.41|222
1672740000000|2023-01-03 10:00:00|76.2|75.5|76.13|75.43|76.24|75.54|76.12|75.42|185
1672740300000|2023-01-03 10:05:00|76.14|75.44|76.2|75.5|76.25|75.55|76.1|75.4|127
1672740600000|2023-01-03 10:10:00|76.21|75.51|76.05|75.35|76.21|75.51|76.04|75.34|165
1672740900000|2023-01-03 10:15:00|76.06|75.36|76.09|75.39|76.09|75.39|76.03|75.33|97
1672741200000|2023-01-03 10:20:00|76.08|75.38|76.12|75.42|76.12|75.42|76.04|75.34|128
1672741500000|2023-01-03 10:25:00|76.11|75.41|76.13|75.43|76.18|75.48|76.11|75.41|73
1672741800000|2023-01-03 10:30:00|76.14|75.44|76.14|75.44|76.16|75.46|76.05|75.35|91
1672742100000|2023-01-03 10:35:00|76.13|75.43|76.1|75.4|76.13|75.43|76.03|75.33|100
1672742400000|2023-01-03 10:40:00|76.09|75.39|76.09|75.39|76.12|75.42|76.06|75.36|43
1672742700000|2023-01-03 10:45:00|76.1|75.4|76.09|75.39|76.14|75.44|76.06|75.36|90
1672743000000|2023-01-03 10:50:00|76.1|75.4|76.04|75.34|76.1|75.4|76.03|75.33|112
1672743300000|2023-01-03 10:55:00|76.03|75.33|76.01|75.31|76.05|75.35|75.94|75.24|174
1672743600000|2023-01-03 11:00:00|76|75.3|75.96|75.26|76.03|75.33|75.94|75.24|98
1672743900000|2023-01-03 11:05:00|75.95|75.25|75.97|75.27|76.05|75.35|75.95|75.25|107
1672744200000|2023-01-03 11:10:00|75.96|75.26|75.87|75.17|75.98|75.28|75.87|75.17|97
1672744500000|2023-01-03 11:15:00|75.88|75.18|75.82|75.12|75.93|75.23|75.8|75.1|115
1672744800000|2023-01-03 11:20:00|75.83|75.13|75.81|75.11|75.88|75.18|75.8|75.1|125
1672745100000|2023-01-03 11:25:00|75.8|75.1|75.87|75.17|75.88|75.18|75.8|75.1|106
1672745400000|2023-01-03 11:30:00|75.86|75.16|76.07|75.37|76.07|75.37|75.85|75.15|151
1672745700000|2023-01-03 11:35:00|76.06|75.36|75.96|75.26|76.08|75.38|75.95|75.25|59
1672746000000|2023-01-03 11:40:00|75.99|75.29|75.74|75.04|75.99|75.29|75.73|75.03|151
1672746300000|2023-01-03 11:45:00|75.72|75.02|75.76|75.06|75.83|75.13|75.64|74.94|241
1672746600000|2023-01-03 11:50:00|75.75|75.05|75.81|75.11|75.82|75.12|75.73|75.03|180
1672746900000|2023-01-03 11:55:00|75.82|75.12|75.81|75.11|75.85|75.15|75.76|75.06|136
1672747200000|2023-01-03 12:00:00|75.82|75.12|75.85|75.15|75.86|75.16|75.73|75.03|126
1672747500000|2023-01-03 12:05:00|75.86|75.16|75.95|75.25|75.96|75.26|75.84|75.14|127
1672747800000|2023-01-03 12:10:00|75.94|75.24|75.75|75.05|75.95|75.25|75.74|75.04|123
1672748100000|2023-01-03 12:15:00|75.76|75.06|75.65|74.95|75.76|75.06|75.63|74.93|137
1672748400000|2023-01-03 12:20:00|75.64|74.94|75.73|75.03|75.78|75.08|75.57|74.87|224
1672748700000|2023-01-03 12:25:00|75.72|75.02|75.6|74.9|75.74|75.04|75.59|74.89|144
1672749000000|2023-01-03 12:30:00|75.59|74.89|75.67|74.97|75.68|74.98|75.57|74.87|148
1672749300000|2023-01-03 12:35:00|75.68|74.98|75.68|74.98|75.71|75.01|75.64|74.94|91
1672749600000|2023-01-03 12:40:00|75.69|74.99|75.74|75.04|75.74|75.04|75.68|74.98|77
1672749900000|2023-01-03 12:45:00|75.72|75.02|75.53|74.83|75.75|75.05|75.53|74.83|153
1672750200000|2023-01-03 12:50:00|75.54|74.84|75.3|74.6|75.54|74.84|75.28|74.58|283
1672750500000|2023-01-03 12:55:00|75.29|74.59|75.43|74.73|75.43|74.73|75.23|74.53|239
1672750800000|2023-01-03 13:00:00|75.44|74.74|75.58|74.88|75.6|74.9|75.38|74.68|192
1672751100000|2023-01-03 13:05:00|75.59|74.89|75.48|74.78|75.71|75.01|75.46|74.76|238
1672751400000|2023-01-03 13:10:00|75.49|74.79|75.49|74.79|75.58|74.88|75.47|74.77|149
1672751700000|2023-01-03 13:15:00|75.48|74.78|75.58|74.88|75.58|74.88|75.46|74.76|70
1672752000000|2023-01-03 13:20:00|75.59|74.89|75.54|74.84|75.64|74.94|75.54|74.84|111
1672752300000|2023-01-03 13:25:00|75.57|74.87|75.42|74.72|75.58|74.88|75.4|74.7|109
1672752600000|2023-01-03 13:30:00|75.4|74.7|75.38|74.68|75.42|74.72|75.35|74.65|157
1672752900000|2023-01-03 13:35:00|75.39|74.69|75.55|74.85|75.55|74.85|75.33|74.63|176
1672753200000|2023-01-03 13:40:00|75.56|74.86|75.55|74.85|75.6|74.9|75.49|74.79|181
1672753500000|2023-01-03 13:45:00|75.56|74.86|75.61|74.91|75.63|74.93|75.53|74.83|107
1672753800000|2023-01-03 13:50:00|75.6|74.9|75.57|74.87|75.64|74.94|75.49|74.79|178
1672754100000|2023-01-03 13:55:00|75.58|74.88|75.48|74.78|75.6|74.9|75.45|74.75|200
1672754400000|2023-01-03 14:00:00|75.49|74.79|75.52|74.82|75.52|74.82|75.42|74.72|183
1672754700000|2023-01-03 14:05:00|75.53|74.83|75.76|75.06|75.77|75.07|75.52|74.82|266
1672755000000|2023-01-03 14:10:00|75.77|75.07|75.75|75.05|75.82|75.12|75.63|74.93|329
1672755300000|2023-01-03 14:15:00|75.74|75.04|75.77|75.07|75.77|75.07|75.57|74.87|296
1672755600000|2023-01-03 14:20:00|75.74|75.04|75.72|75.02|75.77|75.07|75.59|74.89|256
1672755900000|2023-01-03 14:25:00|75.73|75.03|75.8|75.1|75.89|75.19|75.68|74.98|283
1672756200000|2023-01-03 14:30:00|75.81|75.11|75.94|75.24|76.06|75.36|75.63|74.93|425
1672756500000|2023-01-03 14:35:00|75.95|75.25|75.91|75.21|76.02|75.32|75.75|75.05|357
1672756800000|2023-01-03 14:40:00|75.9|75.2|75.9|75.2|76.03|75.33|75.86|75.16|398
1672757100000|2023-01-03 14:45:00|75.89|75.19|75.68|74.98|75.95|75.25|75.61|74.91|389
1672757400000|2023-01-03 14:50:00|75.67|74.97|75.37|74.67|75.7|75|75.26|74.56|480
1672757700000|2023-01-03 14:55:00|75.38|74.68|75.01|74.31|75.4|74.7|74.74|74.04|556
1672758000000|2023-01-03 15:00:00|74.97|74.27|75.22|74.52|75.27|74.57|74.93|74.23|506
1672758300000|2023-01-03 15:05:00|75.23|74.53|75.31|74.61|75.32|74.62|75.13|74.43|442
1672758600000|2023-01-03 15:10:00|75.32|74.62|75.12|74.42|75.33|74.63|75|74.3|438
1672758900000|2023-01-03 15:15:00|75.11|74.41|75.01|74.31|75.2|74.5|74.89|74.19|444
1672759200000|2023-01-03 15:20:00|75|74.3|75.03|74.33|75.18|74.48|74.98|74.28|322
1672759500000|2023-01-03 15:25:00|75|74.3|74.96|74.26|75.05|74.35|74.94|74.24|326
1672759800000|2023-01-03 15:30:00|74.98|74.28|74.4|73.7|74.98|74.28|74.01|73.31|569
1672760100000|2023-01-03 15:35:00|74.39|73.69|74.53|73.83|74.64|73.94|74.28|73.58|421
1672760400000|2023-01-03 15:40:00|74.54|73.84|74.71|74.01|74.79|74.09|74.54|73.84|383
1672760700000|2023-01-03 15:45:00|74.7|74|74.78|74.08|74.81|74.11|74.61|73.91|236
1672761000000|2023-01-03 15:50:00|74.77|74.07|74.74|74.04|74.85|74.15|74.68|73.98|300
1672761300000|2023-01-03 15:55:00|74.75|74.05|75.03|74.33|75.05|74.35|74.61|73.91|310
1672761600000|2023-01-03 16:00:00|75.04|74.34|74.95|74.25|75.06|74.36|74.91|74.21|199
1672761900000|2023-01-03 16:05:00|74.96|74.26|75.25|74.55|75.49|74.79|74.95|74.25|356
1672762200000|2023-01-03 16:10:00|75.26|74.56|75.06|74.36|75.3|74.6|75.03|74.33|325
1672762500000|2023-01-03 16:15:00|75.07|74.37|74.93|74.23|75.16|74.46|74.88|74.18|320
1672762800000|2023-01-03 16:20:00|74.92|74.22|74.9|74.2|74.95|74.25|74.7|74|354
1672763100000|2023-01-03 16:25:00|74.89|74.19|74.87|74.17|74.9|74.2|74.67|73.97|245
1672763400000|2023-01-03 16:30:00|74.88|74.18|74.87|74.17|74.89|74.19|74.72|74.02|229
1672763700000|2023-01-03 16:35:00|74.88|74.18|75.11|74.41|75.11|74.41|74.84|74.14|233
1672764000000|2023-01-03 16:40:00|75.1|74.4|75.05|74.35|75.16|74.46|75.01|74.31|200
1672764300000|2023-01-03 16:45:00|75.06|74.36|75.05|74.35|75.16|74.46|75.03|74.33|222
1672764600000|2023-01-03 16:50:00|75.04|74.34|74.96|74.26|75.1|74.4|74.91|74.21|182
1672764900000|2023-01-03 16:55:00|74.95|74.25|74.9|74.2|74.96|74.26|74.76|74.06|264
1672765200000|2023-01-03 17:00:00|74.91|74.21|75.28|74.58|75.35|74.65|74.88|74.18|274
1672765500000|2023-01-03 17:05:00|75.29|74.59|75.59|74.89|75.78|75.08|75.28|74.58|439
1672765800000|2023-01-03 17:10:00|75.58|74.88|75.68|74.98|75.77|75.07|75.58|74.88|249
1672766100000|2023-01-03 17:15:00|75.69|74.99|75.75|75.05|76.1|75.4|75.66|74.96|301
1672766400000|2023-01-03 17:20:00|75.76|75.06|75.98|75.28|76.07|75.37|75.75|75.05|265
1672766700000|2023-01-03 17:25:00|75.97|75.27|76.13|75.43|76.14|75.44|75.95|75.25|239
1672767000000|2023-01-03 17:30:00|76.14|75.44|76.23|75.53|76.26|75.56|76.04|75.34|320
1672767300000|2023-01-03 17:35:00|76.22|75.52|76.12|75.42|76.24|75.54|76|75.3|294
1672767600000|2023-01-03 17:40:00|76.13|75.43|75.87|75.17|76.15|75.45|75.84|75.14|295
1672767900000|2023-01-03 17:45:00|75.88|75.18|75.84|75.14|76.07|75.37|75.81|75.11|347
1672768200000|2023-01-03 17:50:00|75.82|75.12|75.84|75.14|76.01|75.31|75.82|75.12|218
1672768500000|2023-01-03 17:55:00|75.85|75.15|75.94|75.24|75.96|75.26|75.76|75.06|222
1672768800000|2023-01-03 18:00:00|75.92|75.22|75.78|75.08|76|75.3|75.76|75.06|248
1672769100000|2023-01-03 18:05:00|75.79|75.09|75.72|75.02|75.79|75.09|75.52|74.82|325
1672769400000|2023-01-03 18:10:00|75.71|75.01|75.66|74.96|75.83|75.13|75.61|74.91|184
1672769700000|2023-01-03 18:15:00|75.67|74.97|75.59|74.89|75.68|74.98|75.54|74.84|257
1672770000000|2023-01-03 18:20:00|75.58|74.88|75.57|74.87|75.61|74.91|75.48|74.78|251
1672770300000|2023-01-03 18:25:00|75.56|74.86|75.74|75.04|75.8|75.1|75.54|74.84|264
1672770600000|2023-01-03 18:30:00|75.73|75.03|75.76|75.06|75.84|75.14|75.71|75.01|193
1672770900000|2023-01-03 18:35:00|75.75|75.05|75.39|74.69|75.77|75.07|75.36|74.66|335
1672771200000|2023-01-03 18:40:00|75.38|74.68|75.25|74.55|75.42|74.72|75.21|74.51|314
1672771500000|2023-01-03 18:45:00|75.22|74.52|75.41|74.71|75.42|74.72|75.21|74.51|278
1672771800000|2023-01-03 18:50:00|75.4|74.7|75.48|74.78|75.54|74.84|75.38|74.68|195
1672772100000|2023-01-03 18:55:00|75.49|74.79|75.45|74.75|75.53|74.83|75.4|74.7|152
1672772400000|2023-01-03 19:00:00|75.43|74.73|75.36|74.66|75.47|74.77|75.27|74.57|278
1672772700000|2023-01-03 19:05:00|75.35|74.65|75.3|74.6|75.37|74.67|75.27|74.57|163
1672773000000|2023-01-03 19:10:00|75.31|74.61|75.39|74.69|75.39|74.69|75.17|74.47|275
1672773300000|2023-01-03 19:15:00|75.38|74.68|75.37|74.67|75.47|74.77|75.36|74.66|124
1672773600000|2023-01-03 19:20:00|75.36|74.66|75.29|74.59|75.41|74.71|75.26|74.56|193
1672773900000|2023-01-03 19:25:00|75.3|74.6|75.36|74.66|75.4|74.7|75.28|74.58|142
1672774200000|2023-01-03 19:30:00|75.35|74.65|75.29|74.59|75.37|74.67|75.21|74.51|213
1672774500000|2023-01-03 19:35:00|75.28|74.58|75.25|74.55|75.31|74.61|75.21|74.51|174
1672774800000|2023-01-03 19:40:00|75.24|74.54|75.41|74.71|75.46|74.76|75.21|74.51|257
1672775100000|2023-01-03 19:45:00|75.43|74.73|75.61|74.91|75.63|74.93|75.4|74.7|299
1672775400000|2023-01-03 19:50:00|75.6|74.9|75.53|74.83|75.62|74.92|75.41|74.71|230
1672775700000|2023-01-03 19:55:00|75.51|74.81|75.51|74.81|75.61|74.91|75.47|74.77|300
1672776000000|2023-01-03 20:00:00|75.5|74.8|75.61|74.91|75.62|74.92|75.49|74.79|234
1672776300000|2023-01-03 20:05:00|75.6|74.9|75.71|75.01|75.73|75.03|75.6|74.9|184
1672776600000|2023-01-03 20:10:00|75.72|75.02|75.85|75.15|75.94|75.24|75.7|75|344
1672776900000|2023-01-03 20:15:00|75.87|75.17|75.74|75.04|75.95|75.25|75.7|75|297
1672777200000|2023-01-03 20:20:00|75.75|75.05|75.69|74.99|75.75|75.05|75.66|74.96|223
1672777500000|2023-01-03 20:25:00|75.68|74.98|75.76|75.06|75.79|75.09|75.68|74.98|111
1672777800000|2023-01-03 20:30:00|75.77|75.07|75.82|75.12|75.85|75.15|75.73|75.03|178
1672778100000|2023-01-03 20:35:00|75.83|75.13|75.74|75.04|75.86|75.16|75.71|75.01|302
1672778400000|2023-01-03 20:40:00|75.75|75.05|75.69|74.99|75.77|75.07|75.67|74.97|246
1672778700000|2023-01-03 20:45:00|75.68|74.98|75.66|74.96|75.72|75.02|75.61|74.91|102
1672779000000|2023-01-03 20:50:00|75.65|74.95|75.59|74.89|75.69|74.99|75.51|74.81|203
1672779300000|2023-01-03 20:55:00|75.58|74.88|75.55|74.85|75.6|74.9|75.46|74.76|246
1672779600000|2023-01-03 21:00:00|75.54|74.84|75.45|74.75|75.55|74.85|75.43|74.73|249
1672779900000|2023-01-03 21:05:00|75.44|74.74|75.62|74.92|75.64|74.94|75.44|74.74|209
1672780200000|2023-01-03 21:10:00|75.61|74.91|75.78|75.08|75.78|75.08|75.58|74.88|168
1672780500000|2023-01-03 21:15:00|75.77|75.07|75.67|74.97|75.78|75.08|75.64|74.94|210
1672780800000|2023-01-03 21:20:00|75.66|74.96|75.73|75.03|75.77|75.07|75.64|74.94|171
1672781100000|2023-01-03 21:25:00|75.74|75.04|75.74|75.04|75.77|75.07|75.68|74.98|222
1672781400000|2023-01-03 21:30:00|75.73|75.03|75.58|74.88|75.75|75.05|75.56|74.86|132
1672781700000|2023-01-03 21:35:00|75.59|74.89|75.77|75.07|75.8|75.1|75.58|74.88|211
1672782000000|2023-01-03 21:40:00|75.78|75.08|75.81|75.11|75.84|75.14|75.74|75.04|146
1672782300000|2023-01-03 21:45:00|75.82|75.12|75.74|75.04|75.83|75.13|75.7|75|195
1672782600000|2023-01-03 21:50:00|75.73|75.03|75.72|75.02|75.76|75.06|75.68|74.98|119
1672782900000|2023-01-03 21:55:00|75.71|75.01|75.65|74.95|75.74|75.04|75.64|74.94|128
1672783200000|2023-01-03 22:00:00|75.66|74.96|75.7|75|75.7|75|75.64|74.94|19
1672783500000|2023-01-03 22:05:00|75.71|75.01|75.72|75.02|75.78|75.08|75.7|75|25
1672783800000|2023-01-03 22:10:00|75.73|75.03|75.65|74.95|75.73|75.03|75.64|74.94|31
1672784100000|2023-01-03 22:15:00|75.64|74.94|75.57|74.87|75.64|74.94|75.57|74.87|20
1672784400000|2023-01-03 22:20:00|75.58|74.88|75.58|74.88|75.61|74.91|75.57|74.87|13
1672784700000|2023-01-03 22:25:00|75.61|74.91|75.6|74.9|75.64|74.94|75.59|74.89|22
1672785000000|2023-01-03 22:30:00|75.59|74.89|75.55|74.85|75.59|74.89|75.55|74.85|25
1672785300000|2023-01-03 22:35:00|75.56|74.86|75.64|74.94|75.66|74.96|75.55|74.85|27
1672785600000|2023-01-03 22:40:00|75.65|74.95|75.54|74.84|75.65|74.95|75.49|74.79|32
1672785900000|2023-01-03 22:45:00|75.53|74.83|75.56|74.86|75.57|74.87|75.51|74.81|28
1672786200000|2023-01-03 22:50:00|75.57|74.87|75.62|74.92|75.62|74.92|75.55|74.85|30
1672786500000|2023-01-03 22:55:00|75.63|74.93|75.66|74.96|75.72|75.02|75.62|74.92|68
1672786800000|2023-01-03 23:00:00|75.65|74.95|75.76|75.06|75.77|75.07|75.62|74.92|184
1672787100000|2023-01-03 23:05:00|75.75|75.05|75.94|75.24|75.95|75.25|75.71|75.01|227
1672787400000|2023-01-03 23:10:00|75.92|75.22|75.88|75.18|76.03|75.33|75.85|75.15|268
1672787700000|2023-01-03 23:15:00|75.89|75.19|75.96|75.26|75.96|75.26|75.84|75.14|121
1672788000000|2023-01-03 23:20:00|75.95|75.25|75.9|75.2|76.01|75.31|75.87|75.17|204
1672788300000|2023-01-03 23:25:00|75.91|75.21|76.03|75.33|76.07|75.37|75.89|75.19|223
1672788600000|2023-01-03 23:30:00|76.02|75.32|75.96|75.26|76.03|75.33|75.88|75.18|184
1672788900000|2023-01-03 23:35:00|75.95|75.25|76|75.3|76.02|75.32|75.92|75.22|165
1672789200000|2023-01-03 23:40:00|76.01|75.31|75.99|75.29|76.04|75.34|75.9|75.2|145
1672789500000|2023-01-03 23:45:00|76|75.3|75.99|75.29|76|75.3|75.93|75.23|106
1672789800000|2023-01-03 23:50:00|75.98|75.28|76|75.3|76.05|75.35|75.96|75.26|153
1672790100000|2023-01-03 23:55:00|76.01|75.31|75.91|75.21|76.01|75.31|75.9|75.2|137
1672790400000|2023-01-04 00:00:00|75.93|75.23|75.8|75.1|75.93|75.23|75.67|74.97|239
1672790700000|2023-01-04 00:05:00|75.77|75.07|75.93|75.23|75.97|75.27|75.76|75.06|177
1672791000000|2023-01-04 00:10:00|75.92|75.22|75.97|75.27|75.99|75.29|75.89|75.19|138
1672791300000|2023-01-04 00:15:00|75.96|75.26|76.18|75.48|76.31|75.61|75.94|75.24|288
1672791600000|2023-01-04 00:20:00|76.17|75.47|76.2|75.5|76.22|75.52|76.09|75.39|217
1672791900000|2023-01-04 00:25:00|76.18|75.48|76.17|75.47|76.21|75.51|76.08|75.38|239
1672792200000|2023-01-04 00:30:00|76.18|75.48|76.25|75.55|76.35|75.65|76.15|75.45|300
1672792500000|2023-01-04 00:35:00|76.26|75.56|76.03|75.33|76.27|75.57|75.93|75.23|281
1672792800000|2023-01-04 00:40:00|76.04|75.34|75.91|75.21|76.04|75.34|75.87|75.17|245
1672793100000|2023-01-04 00:45:00|75.92|75.22|75.84|75.14|75.92|75.22|75.8|75.1|200
1672793400000|2023-01-04 00:50:00|75.85|75.15|76.09|75.39|76.15|75.45|75.83|75.13|236
1672793700000|2023-01-04 00:55:00|76.1|75.4|76.04|75.34|76.17|75.47|76.03|75.33|219
1672794000000|2023-01-04 01:00:00|76.05|75.35|76.52|75.82|76.58|75.88|76.01|75.31|313
1672794300000|2023-01-04 01:05:00|76.54|75.84|76.62|75.92|77.09|76.39|76.51|75.81|522
1672794600000|2023-01-04 01:10:00|76.61|75.91|76.65|75.95|76.85|76.15|76.58|75.88|382
1672794900000|2023-01-04 01:15:00|76.63|75.93|76.94|76.24|76.94|76.24|76.57|75.87|342
1672795200000|2023-01-04 01:20:00|76.96|76.26|76.8|76.1|77.04|76.34|76.73|76.03|508
1672795500000|2023-01-04 01:25:00|76.81|76.11|76.93|76.23|76.98|76.28|76.76|76.06|230
1672795800000|2023-01-04 01:30:00|76.95|76.25|76.75|76.05|77.08|76.38|76.73|76.03|253
1672796100000|2023-01-04 01:35:00|76.74|76.04|76.85|76.15|76.87|76.17|76.73|76.03|201
1672796400000|2023-01-04 01:40:00|76.86|76.16|76.7|76|76.86|76.16|76.64|75.94|197
1672796700000|2023-01-04 01:45:00|76.71|76.01|76.62|75.92|76.77|76.07|76.61|75.91|119
1672797000000|2023-01-04 01:50:00|76.61|75.91|76.67|75.97|76.7|76|76.57|75.87|112
1672797300000|2023-01-04 01:55:00|76.66|75.96|76.75|76.05|76.86|76.16|76.66|75.96|188
1672797600000|2023-01-04 02:00:00|76.76|76.06|76.65|75.95|76.87|76.17|76.65|75.95|155
1672797900000|2023-01-04 02:05:00|76.68|75.98|76.95|76.25|77|76.3|76.68|75.98|284
1672798200000|2023-01-04 02:10:00|76.96|76.26|76.81|76.11|76.96|76.26|76.78|76.08|171
1672798500000|2023-01-04 02:15:00|76.82|76.12|76.97|76.27|77|76.3|76.73|76.03|157
1672798800000|2023-01-04 02:20:00|76.98|76.28|76.96|76.26|77.23|76.53|76.94|76.24|280
1672799100000|2023-01-04 02:25:00|76.97|76.27|77.08|76.38|77.1|76.4|76.96|76.26|193
1672799400000|2023-01-04 02:30:00|77.07|76.37|77.45|76.75|77.55|76.85|77.07|76.37|304
1672799700000|2023-01-04 02:35:00|77.46|76.76|77.18|76.48|77.62|76.92|77.16|76.46|456
1672800000000|2023-01-04 02:40:00|77.17|76.47|77.32|76.62|77.48|76.78|77.16|76.46|345
1672800300000|2023-01-04 02:45:00|77.33|76.63|77.23|76.53|77.42|76.72|77.13|76.43|299
1672800600000|2023-01-04 02:50:00|77.22|76.52|77.28|76.58|77.34|76.64|77.13|76.43|244
1672800900000|2023-01-04 02:55:00|77.27|76.57|77.3|76.6|77.37|76.67|77.26|76.56|251
1672801200000|2023-01-04 03:00:00|77.32|76.62|77.34|76.64|77.38|76.68|77.2|76.5|383
1672801500000|2023-01-04 03:05:00|77.35|76.65|77.84|77.14|78.31|77.61|77.34|76.64|646
1672801800000|2023-01-04 03:10:00|77.83|77.13|78.1|77.4|78.3|77.6|77.83|77.13|624
1672802100000|2023-01-04 03:15:00|78.07|77.37|77.55|76.85|78.13|77.43|77.55|76.85|530
1672802400000|2023-01-04 03:20:00|77.56|76.86|77.38|76.68|77.66|76.96|77.37|76.67|444
1672802700000|2023-01-04 03:25:00|77.36|76.66|77.42|76.72|77.47|76.77|77.29|76.59|342
1672803000000|2023-01-04 03:30:00|77.44|76.74|77.53|76.83|77.59|76.89|77.37|76.67|274
1672803300000|2023-01-04 03:35:00|77.5|76.8|77.52|76.82|77.74|77.04|77.48|76.78|349
1672803600000|2023-01-04 03:40:00|77.51|76.81|77.7|77|77.73|77.03|77.49|76.79|315
1672803900000|2023-01-04 03:45:00|77.71|77.01|77.72|77.02|77.8|77.1|77.68|76.98|398
1672804200000|2023-01-04 03:50:00|77.71|77.01|77.8|77.1|77.89|77.19|77.71|77.01|268
1672804500000|2023-01-04 03:55:00|77.81|77.11|77.86|77.16|77.96|77.26|77.81|77.11|286
1672804800000|2023-01-04 04:00:00|77.87|77.17|77.8|77.1|77.99|77.29|77.7|77|365
1672805100000|2023-01-04 04:05:00|77.81|77.11|77.53|76.83|77.84|77.14|77.46|76.76|361
1672805400000|2023-01-04 04:10:00|77.52|76.82|77.34|76.64|77.54|76.84|77.19|76.49|339
1672805700000|2023-01-04 04:15:00|77.35|76.65|77.32|76.62|77.52|76.82|77.3|76.6|292
1672806000000|2023-01-04 04:20:00|77.31|76.61|77.21|76.51|77.36|76.66|77.18|76.48|242
1672806300000|2023-01-04 04:25:00|77.2|76.5|77.12|76.42|77.31|76.61|77.11|76.41|222
1672806600000|2023-01-04 04:30:00|77.13|76.43|77.29|76.59|77.32|76.62|77.07|76.37|239
1672806900000|2023-01-04 04:35:00|77.3|76.6|77.35|76.65|77.43|76.73|77.29|76.59|185
1672807200000|2023-01-04 04:40:00|77.34|76.64|77.26|76.56|77.35|76.65|77.23|76.53|245
1672807500000|2023-01-04 04:45:00|77.25|76.55|77.27|76.57|77.29|76.59|77.16|76.46|183
1672807800000|2023-01-04 04:50:00|77.28|76.58|77.27|76.57|77.32|76.62|77.24|76.54|203
1672808100000|2023-01-04 04:55:00|77.26|76.56|77.25|76.55|77.3|76.6|77.22|76.52|177
1672808400000|2023-01-04 05:00:00|77.22|76.52|77.08|76.38|77.28|76.58|77.07|76.37|210
1672808700000|2023-01-04 05:05:00|77.09|76.39|77.02|76.32|77.15|76.45|77|76.3|222
1672809000000|2023-01-04 05:10:00|77.01|76.31|77.01|76.31|77.09|76.39|76.98|76.28|139
1672809300000|2023-01-04 05:15:00|77|76.3|77.11|76.41|77.13|76.43|76.99|76.29|169
1672809600000|2023-01-04 05:20:00|77.12|76.42|77.1|76.4|77.22|76.52|76.97|76.27|179
1672809900000|2023-01-04 05:25:00|77.09|76.39|77.14|76.44|77.15|76.45|76.97|76.27|249
1672810200000|2023-01-04 05:30:00|77.12|76.42|77.07|76.37|77.2|76.5|77.06|76.36|107
1672810500000|2023-01-04 05:35:00|77.06|76.36|77.01|76.31|77.14|76.44|77.01|76.31|132
1672810800000|2023-01-04 05:40:00|77|76.3|76.94|76.24|77.06|76.36|76.91|76.21|143
1672811100000|2023-01-04 05:45:00|76.93|76.23|77.06|76.36|77.07|76.37|76.92|76.22|147
1672811400000|2023-01-04 05:50:00|77.05|76.35|77.01|76.31|77.11|76.41|77|76.3|130
1672811700000|2023-01-04 05:55:00|77.02|76.32|77.02|76.32|77.05|76.35|76.94|76.24|132
1672812000000|2023-01-04 06:00:00|77.01|76.31|76.95|76.25|77.03|76.33|76.91|76.21|163
1672812300000|2023-01-04 06:05:00|76.94|76.24|76.92|76.22|76.97|76.27|76.9|76.2|109
1672812600000|2023-01-04 06:10:00|76.93|76.23|76.94|76.24|77|76.3|76.79|76.09|167
1672812900000|2023-01-04 06:15:00|76.92|76.22|77|76.3|77.05|76.35|76.91|76.21|212
1672813200000|2023-01-04 06:20:00|76.99|76.29|77.19|76.49|77.22|76.52|76.98|76.28|247
1672813500000|2023-01-04 06:25:00|77.18|76.48|77.19|76.49|77.3|76.6|77.18|76.48|203
1672813800000|2023-01-04 06:30:00|77.2|76.5|77.22|76.52|77.23|76.53|77.1|76.4|200
1672814100000|2023-01-04 06:35:00|77.21|76.51|77.27|76.57|77.32|76.62|77.19|76.49|224
1672814400000|2023-01-04 06:40:00|77.26|76.56|77.46|76.76|77.46|76.76|77.14|76.44|173
1672814700000|2023-01-04 06:45:00|77.45|76.75|77.39|76.69|77.54|76.84|77.34|76.64|203
1672815000000|2023-01-04 06:50:00|77.4|76.7|77.49|76.79|77.52|76.82|77.38|76.68|164
1672815300000|2023-01-04 06:55:00|77.5|76.8|77.46|76.76|77.62|76.92|77.44|76.74|203
1672815600000|2023-01-04 07:00:00|77.45|76.75|77.25|76.55|77.58|76.88|77.25|76.55|244
1672815900000|2023-01-04 07:05:00|77.24|76.54|77.13|76.43|77.25|76.55|76.91|76.21|328
1672816200000|2023-01-04 07:10:00|77.12|76.42|77.12|76.42|77.33|76.63|77.12|76.42|249
1672816500000|2023-01-04 07:15:00|77.13|76.43|77.09|76.39|77.2|76.5|77.06|76.36|172
1672816800000|2023-01-04 07:20:00|77.08|76.38|77.1|76.4|77.17|76.47|77.05|76.35|133
1672817100000|2023-01-04 07:25:00|77.11|76.41|77.12|76.42|77.19|76.49|77.09|76.39|104
1672817400000|2023-01-04 07:30:00|77.14|76.44|77.1|76.4|77.18|76.48|77.04|76.34|229
1672817700000|2023-01-04 07:35:00|77.09|76.39|77.27|76.57|77.29|76.59|77.06|76.36|202
1672818000000|2023-01-04 07:40:00|77.28|76.58|77.25|76.55|77.32|76.62|77.16|76.46|190
1672818300000|2023-01-04 07:45:00|77.24|76.54|77.22|76.52|77.28|76.58|77.18|76.48|126
1672818600000|2023-01-04 07:50:00|77.21|76.51|77.04|76.34|77.22|76.52|77.03|76.33|161
1672818900000|2023-01-04 07:55:00|77.05|76.35|77.02|76.32|77.14|76.44|77.01|76.31|211
1672819200000|2023-01-04 08:00:00|77.04|76.34|76.99|76.29|77.08|76.38|76.92|76.22|202
1672819500000|2023-01-04 08:05:00|76.96|76.26|76.87|76.17|76.97|76.27|76.79|76.09|161
1672819800000|2023-01-04 08:10:00|76.88|76.18|76.95|76.25|77.03|76.33|76.8|76.1|206
1672820100000|2023-01-04 08:15:00|76.94|76.24|77.06|76.36|77.07|76.37|76.9|76.2|157
1672820400000|2023-01-04 08:20:00|77.07|76.37|76.79|76.09|77.27|76.57|76.62|75.92|328
1672820700000|2023-01-04 08:25:00|76.8|76.1|76.71|76.01|76.86|76.16|76.58|75.88|386
1672821000000|2023-01-04 08:30:00|76.72|76.02|76.45|75.75|76.73|76.03|76.35|75.65|346
1672821300000|2023-01-04 08:35:00|76.46|75.76|76.72|76.02|76.72|76.02|76.46|75.76|253
1672821600000|2023-01-04 08:40:00|76.71|76.01|76.66|75.96|76.81|76.11|76.63|75.93|300
1672821900000|2023-01-04 08:45:00|76.64|75.94|76.68|75.98|76.8|76.1|76.64|75.94|218
1672822200000|2023-01-04 08:50:00|76.7|76|76.89|76.19|76.9|76.2|76.68|75.98|312
1672822500000|2023-01-04 08:55:00|76.9|76.2|76.73|76.03|76.95|76.25|76.72|76.02|321
1672822800000|2023-01-04 09:00:00|76.72|76.02|76.87|76.17|76.9|76.2|76.69|75.99|279
1672823100000|2023-01-04 09:05:00|76.86|76.16|76.76|76.06|76.9|76.2|76.74|76.04|195
1672823400000|2023-01-04 09:10:00|76.77|76.07|76.79|76.09|76.81|76.11|76.66|75.96|251
1672823700000|2023-01-04 09:15:00|76.76|76.06|76.77|76.07|76.81|76.11|76.73|76.03|188
1672824000000|2023-01-04 09:20:00|76.76|76.06|76.89|76.19|76.92|76.22|76.75|76.05|227
1672824300000|2023-01-04 09:25:00|76.88|76.18|76.95|76.25|76.97|76.27|76.86|76.16|237
1672824600000|2023-01-04 09:30:00|76.96|76.26|76.87|76.17|76.99|76.29|76.85|76.15|239
1672824900000|2023-01-04 09:35:00|76.88|76.18|76.83|76.13|76.89|76.19|76.8|76.1|135
1672825200000|2023-01-04 09:40:00|76.84|76.14|76.94|76.24|76.96|76.26|76.8|76.1|155
1672825500000|2023-01-04 09:45:00|76.93|76.23|76.89|76.19|76.99|76.29|76.86|76.16|162
1672825800000|2023-01-04 09:50:00|76.88|76.18|76.58|75.88|76.91|76.21|76.56|75.86|302
1672826100000|2023-01-04 09:55:00|76.57|75.87|76.64|75.94|76.67|75.97|76.56|75.86|125
1672826400000|2023-01-04 10:00:00|76.63|75.93|76.56|75.86|76.65|75.95|76.45|75.75|148
1672826700000|2023-01-04 10:05:00|76.55|75.85|76.61|75.91|76.62|75.92|76.54|75.84|103
1672827000000|2023-01-04 10:10:00|76.62|75.92|76.63|75.93|76.67|75.97|76.61|75.91|52
1672827300000|2023-01-04 10:15:00|76.64|75.94|76.7|76|76.74|76.04|76.61|75.91|114
1672827600000|2023-01-04 10:20:00|76.69|75.99|76.64|75.94|76.7|76|76.59|75.89|108
1672827900000|2023-01-04 10:25:00|76.63|75.93|76.62|75.92|76.72|76.02|76.6|75.9|101
1672828200000|2023-01-04 10:30:00|76.63|75.93|76.64|75.94|76.72|76.02|76.62|75.92|128
1672828500000|2023-01-04 10:35:00|76.65|75.95|76.64|75.94|76.74|76.04|76.63|75.93|73
1672828800000|2023-01-04 10:40:00|76.65|75.95|76.51|75.81|76.65|75.95|76.48|75.78|167
1672829100000|2023-01-04 10:45:00|76.53|75.83|76.57|75.87|76.63|75.93|76.53|75.83|135
1672829400000|2023-01-04 10:50:00|76.56|75.86|76.68|75.98|76.71|76.01|76.56|75.86|88
1672829700000|2023-01-04 10:55:00|76.69|75.99|76.72|76.02|76.72|76.02|76.63|75.93|98
1672830000000|2023-01-04 11:00:00|76.71|76.01|76.73|76.03|76.75|76.05|76.69|75.99|76
1672830300000|2023-01-04 11:05:00|76.75|76.05|76.63|75.93|76.75|76.05|76.55|75.85|163
1672830600000|2023-01-04 11:10:00|76.64|75.94|76.55|75.85|76.64|75.94|76.52|75.82|97
1672830900000|2023-01-04 11:15:00|76.56|75.86|76.51|75.81|76.62|75.92|76.49|75.79|108
1672831200000|2023-01-04 11:20:00|76.52|75.82|76.51|75.81|76.56|75.86|76.47|75.77|157
1672831500000|2023-01-04 11:25:00|76.5|75.8|76.49|75.79|76.52|75.82|76.32|75.62|203
1672831800000|2023-01-04 11:30:00|76.48|75.78|76.55|75.85|76.56|75.86|76.47|75.77|125
1672832100000|2023-01-04 11:35:00|76.54|75.84|76.55|75.85|76.6|75.9|76.5|75.8|106
1672832400000|2023-01-04 11:40:00|76.56|75.86|76.61|75.91|76.63|75.93|76.53|75.83|113
1672832700000|2023-01-04 11:45:00|76.59|75.89|76.58|75.88|76.6|75.9|76.54|75.84|107
1672833000000|2023-01-04 11:50:00|76.59|75.89|76.66|75.96|76.68|75.98|76.56|75.86|152
1672833300000|2023-01-04 11:55:00|76.67|75.97|76.54|75.84|76.68|75.98|76.5|75.8|119
1672833600000|2023-01-04 12:00:00|76.55|75.85|76.38|75.68|76.63|75.93|76.23|75.53|341
1672833900000|2023-01-04 12:05:00|76.37|75.67|76.35|75.65|76.44|75.74|76.32|75.62|198
1672834200000|2023-01-04 12:10:00|76.34|75.64|76.38|75.68|76.44|75.74|76.33|75.63|150
1672834500000|2023-01-04 12:15:00|76.39|75.69|76.32|75.62|76.44|75.74|76.29|75.59|163
1672834800000|2023-01-04 12:20:00|76.31|75.61|76.42|75.72|76.45|75.75|76.26|75.56|230
1672835100000|2023-01-04 12:25:00|76.43|75.73|76.51|75.81|76.52|75.82|76.41|75.71|150
1672835400000|2023-01-04 12:30:00|76.5|75.8|76.41|75.71|76.57|75.87|76.38|75.68|180
1672835700000|2023-01-04 12:35:00|76.4|75.7|76.14|75.44|76.4|75.7|76.08|75.38|323
1672836000000|2023-01-04 12:40:00|76.16|75.46|76.28|75.58|76.28|75.58|76.13|75.43|196
1672836300000|2023-01-04 12:45:00|76.27|75.57|76.11|75.41|76.31|75.61|76.11|75.41|148
1672836600000|2023-01-04 12:50:00|76.13|75.43|76.02|75.32|76.21|75.51|75.9|75.2|300
1672836900000|2023-01-04 12:55:00|76.01|75.31|76.01|75.31|76.09|75.39|75.91|75.21|247
1672837200000|2023-01-04 13:00:00|76|75.3|76.21|75.51|76.21|75.51|75.99|75.29|211
1672837500000|2023-01-04 13:05:00|76.18|75.48|76.25|75.55|76.29|75.59|76.09|75.39|205
1672837800000|2023-01-04 13:10:00|76.26|75.56|76.07|75.37|76.27|75.57|76.06|75.36|140
1672838100000|2023-01-04 13:15:00|76.08|75.38|76.26|75.56|76.29|75.59|76.07|75.37|200
1672838400000|2023-01-04 13:20:00|76.27|75.57|76.33|75.63|76.42|75.72|76.23|75.53|261
1672838700000|2023-01-04 13:25:00|76.37|75.67|76.23|75.53|76.44|75.74|76.23|75.53|226
1672839000000|2023-01-04 13:30:00|76.25|75.55|76.23|75.53|76.33|75.63|76.23|75.53|178
1672839300000|2023-01-04 13:35:00|76.21|75.51|76.38|75.68|76.41|75.71|76.17|75.47|219
1672839600000|2023-01-04 13:40:00|76.39|75.69|76.53|75.83|76.59|75.89|76.37|75.67|259
1672839900000|2023-01-04 13:45:00|76.54|75.84|76.59|75.89|76.63|75.93|76.52|75.82|258
1672840200000|2023-01-04 13:50:00|76.6|75.9|76.64|75.94|76.68|75.98|76.56|75.86|164
1672840500000|2023-01-04 13:55:00|76.63|75.93|76.64|75.94|76.64|75.94|76.54|75.84|122
1672840800000|2023-01-04 14:00:00|76.63|75.93|76.53|75.83|76.64|75.94|76.52|75.82|208
1672841100000|2023-01-04 14:05:00|76.54|75.84|76.49|75.79|76.55|75.85|76.44|75.74|133
1672841400000|2023-01-04 14:10:00|76.48|75.78|76.42|75.72|76.57|75.87|76.42|75.72|206
1672841700000|2023-01-04 14:15:00|76.43|75.73|76.39|75.69|76.53|75.83|76.36|75.66|247
1672842000000|2023-01-04 14:20:00|76.4|75.7|76.41|75.71|76.49|75.79|76.4|75.7|191
1672842300000|2023-01-04 14:25:00|76.42|75.72|76.5|75.8|76.57|75.87|76.39|75.69|159
1672842600000|2023-01-04 14:30:00|76.49|75.79|76.36|75.66|76.51|75.81|76.22|75.52|355
1672842900000|2023-01-04 14:35:00|76.37|75.67|76.55|75.85|76.73|76.03|76.37|75.67|348
1672843200000|2023-01-04 14:40:00|76.53|75.83|76.37|75.67|76.82|76.12|76.36|75.66|460
1672843500000|2023-01-04 14:45:00|76.38|75.68|76.26|75.56|76.44|75.74|76.18|75.48|382
1672843800000|2023-01-04 14:50:00|76.25|75.55|76.22|75.52|76.39|75.69|76.08|75.38|347
1672844100000|2023-01-04 14:55:00|76.21|75.51|76.27|75.57|76.3|75.6|76.12|75.42|267
1672844400000|2023-01-04 15:00:00|76.28|75.58|76.17|75.47|76.52|75.82|76.09|75.39|664
1672844700000|2023-01-04 15:05:00|76.13|75.43|75.7|75|76.24|75.54|75.22|74.52|671
1672845000000|2023-01-04 15:10:00|75.69|74.99|75.94|75.24|75.95|75.25|75.65|74.95|502
1672845300000|2023-01-04 15:15:00|75.95|75.25|76.07|75.37|76.16|75.46|75.95|75.25|406
1672845600000|2023-01-04 15:20:00|76.08|75.38|76.04|75.34|76.13|75.43|75.91|75.21|378
1672845900000|2023-01-04 15:25:00|76.02|75.32|76.24|75.54|76.24|75.54|75.92|75.22|335
1672846200000|2023-01-04 15:30:00|76.25|75.55|76.28|75.58|76.29|75.59|76.09|75.39|390
1672846500000|2023-01-04 15:35:00|76.29|75.59|76.3|75.6|76.45|75.75|76.25|75.55|376
1672846800000|2023-01-04 15:40:00|76.33|75.63|76.42|75.72|76.43|75.73|76.22|75.52|355
1672847100000|2023-01-04 15:45:00|76.41|75.71|76.51|75.81|76.52|75.82|76.39|75.69|307
1672847400000|2023-01-04 15:50:00|76.5|75.8|76.62|75.92|76.64|75.94|76.44|75.74|329
1672847700000|2023-01-04 15:55:00|76.63|75.93|76.59|75.89|76.65|75.95|76.46|75.76|267
1672848000000|2023-01-04 16:00:00|76.6|75.9|76.4|75.7|76.62|75.92|76.39|75.69|435
1672848300000|2023-01-04 16:05:00|76.37|75.67|76.41|75.71|76.45|75.75|76.18|75.48|434
1672848600000|2023-01-04 16:10:00|76.42|75.72|76.75|76.05|76.75|76.05|76.41|75.71|333
1672848900000|2023-01-04 16:15:00|76.73|76.03|76.56|75.86|76.79|76.09|76.51|75.81|402
1672849200000|2023-01-04 16:20:00|76.51|75.81|76.27|75.57|76.56|75.86|76.24|75.54|322
1672849500000|2023-01-04 16:25:00|76.26|75.56|76.26|75.56|76.3|75.6|76.14|75.44|304
1672849800000|2023-01-04 16:30:00|76.27|75.57|76.35|75.65|76.47|75.77|76.27|75.57|196
1672850100000|2023-01-04 16:35:00|76.36|75.66|76.32|75.62|76.41|75.71|76.25|75.55|183
1672850400000|2023-01-04 16:40:00|76.31|75.61|76.16|75.46|76.38|75.68|76.14|75.44|189
1672850700000|2023-01-04 16:45:00|76.15|75.45|76.29|75.59|76.3|75.6|76.15|75.45|135
1672851000000|2023-01-04 16:50:00|76.3|75.6|76.21|75.51|76.3|75.6|76.16|75.46|139
1672851300000|2023-01-04 16:55:00|76.2|75.5|76.19|75.49|76.33|75.63|76.19|75.49|197
1672851600000|2023-01-04 17:00:00|76.21|75.51|76.08|75.38|76.25|75.55|76.07|75.37|151
1672851900000|2023-01-04 17:05:00|76.07|75.37|76.11|75.41|76.15|75.45|76.06|75.36|143
1672852200000|2023-01-04 17:10:00|76.1|75.4|76.02|75.32|76.11|75.41|76.02|75.32|124
1672852500000|2023-01-04 17:15:00|76.01|75.31|76.06|75.36|76.09|75.39|76.01|75.31|157
1672852800000|2023-01-04 17:20:00|76.05|75.35|76.27|75.57|76.29|75.59|76.03|75.33|250
1672853100000|2023-01-04 17:25:00|76.28|75.58|76.38|75.68|76.39|75.69|76.22|75.52|241
1672853400000|2023-01-04 17:30:00|76.37|75.67|76.41|75.71|76.66|75.96|76.36|75.66|449
1672853700000|2023-01-04 17:35:00|76.43|75.73|76.46|75.76|76.61|75.91|76.37|75.67|335
1672854000000|2023-01-04 17:40:00|76.47|75.77|76.74|76.04|76.75|76.05|76.46|75.76|214
1672854300000|2023-01-04 17:45:00|76.75|76.05|76.71|76.01|76.97|76.27|76.62|75.92|424
1672854600000|2023-01-04 17:50:00|76.72|76.02|76.51|75.81|76.77|76.07|76.51|75.81|279
1672854900000|2023-01-04 17:55:00|76.52|75.82|76.22|75.52|76.52|75.82|76.13|75.43|477
1672855200000|2023-01-04 18:00:00|76.21|75.51|76.21|75.51|76.29|75.59|76.01|75.31|512
1672855500000|2023-01-04 18:05:00|76.2|75.5|76.38|75.68|76.44|75.74|76.17|75.47|387
1672855800000|2023-01-04 18:10:00|76.39|75.69|76.29|75.59|76.4|75.7|76.24|75.54|320
1672856100000|2023-01-04 18:15:00|76.3|75.6|76.45|75.75|76.51|75.81|76.25|75.55|401
1672856400000|2023-01-04 18:20:00|76.44|75.74|76.44|75.74|76.47|75.77|76.35|75.65|303
1672856700000|2023-01-04 18:25:00|76.45|75.75|76.47|75.77|76.52|75.82|76.41|75.71|185
1672857000000|2023-01-04 18:30:00|76.48|75.78|76.63|75.93|76.65|75.95|76.48|75.78|255
1672857300000|2023-01-04 18:35:00|76.64|75.94|76.73|76.03|76.75|76.05|76.6|75.9|209
1672857600000|2023-01-04 18:40:00|76.72|76.02|76.58|75.88|76.74|76.04|76.53|75.83|245
1672857900000|2023-01-04 18:45:00|76.57|75.87|76.65|75.95|76.71|76.01|76.48|75.78|270
1672858200000|2023-01-04 18:50:00|76.66|75.96|76.51|75.81|76.77|76.07|76.51|75.81|278
1672858500000|2023-01-04 18:55:00|76.5|75.8|76.33|75.63|76.53|75.83|76.21|75.51|340
1672858800000|2023-01-04 19:00:00|76.31|75.61|75.87|75.17|76.48|75.78|75.59|74.89|612
1672859100000|2023-01-04 19:05:00|75.86|75.16|75.7|75|76.06|75.36|75.64|74.94|485
1672859400000|2023-01-04 19:10:00|75.71|75.01|75.93|75.23|75.93|75.23|75.59|74.89|443
1672859700000|2023-01-04 19:15:00|75.92|75.22|76.13|75.43|76.13|75.43|75.9|75.2|361
1672860000000|2023-01-04 19:20:00|76.12|75.42|75.75|75.05|76.17|75.47|75.67|74.97|362
1672860300000|2023-01-04 19:25:00|75.76|75.06|75.12|74.42|75.76|75.06|74.72|74.02|523
1672860600000|2023-01-04 19:30:00|75.11|74.41|75.33|74.63|75.33|74.63|74.99|74.29|512
1672860900000|2023-01-04 19:35:00|75.31|74.61|75.4|74.7|75.45|74.75|75.3|74.6|384
1672861200000|2023-01-04 19:40:00|75.41|74.71|75.4|74.7|75.51|74.81|75.3|74.6|331
1672861500000|2023-01-04 19:45:00|75.41|74.71|75.39|74.69|75.57|74.87|75.34|74.64|361
1672861800000|2023-01-04 19:50:00|75.38|74.68|75.32|74.62|75.43|74.73|75.25|74.55|273
1672862100000|2023-01-04 19:55:00|75.31|74.61|75.61|74.91|75.62|74.92|75.3|74.6|264
1672862400000|2023-01-04 20:00:00|75.6|74.9|75.52|74.82|75.61|74.91|75.43|74.73|231
1672862700000|2023-01-04 20:05:00|75.51|74.81|75.43|74.73|75.55|74.85|75.31|74.61|232
1672863000000|2023-01-04 20:10:00|75.44|74.74|75.3|74.6|75.45|74.75|75.29|74.59|169
1672863300000|2023-01-04 20:15:00|75.29|74.59|75.22|74.52|75.34|74.64|75.17|74.47|269
1672863600000|2023-01-04 20:20:00|75.21|74.51|75.11|74.41|75.26|74.56|75.05|74.35|286
1672863900000|2023-01-04 20:25:00|75.12|74.42|75.1|74.4|75.22|74.52|75.09|74.39|266
1672864200000|2023-01-04 20:30:00|75.11|74.41|74.99|74.29|75.15|74.45|74.99|74.29|217
1672864500000|2023-01-04 20:35:00|75|74.3|74.93|74.23|75.01|74.31|74.84|74.14|315
1672864800000|2023-01-04 20:40:00|74.92|74.22|74.92|74.22|74.98|74.28|74.69|73.99|340
1672865100000|2023-01-04 20:45:00|74.93|74.23|75.08|74.38|75.08|74.38|74.83|74.13|301
1672865400000|2023-01-04 20:50:00|75.09|74.39|75|74.3|75.12|74.42|74.94|74.24|376
1672865700000|2023-01-04 20:55:00|75.01|74.31|75.1|74.4|75.11|74.41|74.92|74.22|362
1672866000000|2023-01-04 21:00:00|75.09|74.39|75.17|74.47|75.21|74.51|74.99|74.29|327
1672866300000|2023-01-04 21:05:00|75.16|74.46|75.11|74.41|75.23|74.53|75.11|74.41|345
1672866600000|2023-01-04 21:10:00|75.14|74.44|75.16|74.46|75.23|74.53|75.08|74.38|298
1672866900000|2023-01-04 21:15:00|75.15|74.45|75.2|74.5|75.23|74.53|75.11|74.41|217
1672867200000|2023-01-04 21:20:00|75.19|74.49|75.24|74.54|75.26|74.56|75.17|74.47|194
1672867500000|2023-01-04 21:25:00|75.22|74.52|75.3|74.6|75.31|74.61|75.19|74.49|231
1672867800000|2023-01-04 21:30:00|75.29|74.59|75.29|74.59|75.37|74.67|75.25|74.55|238
1672868100000|2023-01-04 21:35:00|75.3|74.6|75.24|74.54|75.32|74.62|75.16|74.46|181
1672868400000|2023-01-04 21:40:00|75.22|74.52|75.17|74.47|75.26|74.56|75.13|74.43|132
1672868700000|2023-01-04 21:45:00|75.18|74.48|75.19|74.49|75.23|74.53|75.16|74.46|154
1672869000000|2023-01-04 21:50:00|75.17|74.47|75.19|74.49|75.23|74.53|75.15|74.45|178
1672869300000|2023-01-04 21:55:00|75.18|74.48|75.28|74.58|75.29|74.59|75.17|74.47|189
1672869600000|2023-01-04 22:00:00|75.29|74.59|75.41|74.71|75.43|74.73|75.27|74.57|80
1672869900000|2023-01-04 22:05:00|75.42|74.72|75.32|74.62|75.44|74.74|75.31|74.61|58
1672870200000|2023-01-04 22:10:00|75.33|74.63|75.32|74.62|75.36|74.66|75.31|74.61|41
1672870500000|2023-01-04 22:15:00|75.31|74.61|75.32|74.62|75.33|74.63|75.26|74.56|40
1672870800000|2023-01-04 22:20:00|75.31|74.61|75.34|74.64|75.34|74.64|75.31|74.61|8
1672871100000|2023-01-04 22:25:00|75.35|74.65|75.43|74.73|75.43|74.73|75.35|74.65|15
1672871400000|2023-01-04 22:30:00|75.44|74.74|75.42|74.72|75.45|74.75|75.4|74.7|21
1672871700000|2023-01-04 22:35:00|75.43|74.73|75.48|74.78|75.51|74.81|75.42|74.72|45
1672872000000|2023-01-04 22:40:00|75.47|74.77|75.55|74.85|75.55|74.85|75.47|74.77|55
1672872300000|2023-01-04 22:45:00|75.54|74.84|75.52|74.82|75.58|74.88|75.51|74.81|42
1672872600000|2023-01-04 22:50:00|75.51|74.81|75.47|74.77|75.51|74.81|75.44|74.74|29
1672872900000|2023-01-04 22:55:00|75.46|74.76|75.4|74.7|75.46|74.76|75.4|74.7|47
1672873200000|2023-01-04 23:00:00|75.39|74.69|75.48|74.78|75.57|74.87|75.33|74.63|204
1672873500000|2023-01-04 23:05:00|75.49|74.79|75.57|74.87|75.57|74.87|75.47|74.77|136
1672873800000|2023-01-04 23:10:00|75.55|74.85|75.52|74.82|75.67|74.97|75.48|74.78|251
1672874100000|2023-01-04 23:15:00|75.51|74.81|75.57|74.87|75.58|74.88|75.47|74.77|257
1672874400000|2023-01-04 23:20:00|75.56|74.86|75.7|75|75.71|75.01|75.55|74.85|220
1672874700000|2023-01-04 23:25:00|75.69|74.99|75.7|75|75.71|75.01|75.6|74.9|196
1672875000000|2023-01-04 23:30:00|75.69|74.99|75.76|75.06|75.77|75.07|75.69|74.99|242
1672875300000|2023-01-04 23:35:00|75.77|75.07|75.8|75.1|75.84|75.14|75.73|75.03|217
1672875600000|2023-01-04 23:40:00|75.81|75.11|75.8|75.1|75.84|75.14|75.78|75.08|165
1672875900000|2023-01-04 23:45:00|75.79|75.09|75.81|75.11|75.83|75.13|75.71|75.01|137
1672876200000|2023-01-04 23:50:00|75.8|75.1|75.87|75.17|75.88|75.18|75.79|75.09|82
1672876500000|2023-01-04 23:55:00|75.88|75.18|75.81|75.11|75.93|75.23|75.77|75.07|187
1672876800000|2023-01-05 00:00:00|75.82|75.12|76.09|75.39|76.1|75.4|75.79|75.09|301
1672877100000|2023-01-05 00:05:00|76.12|75.42|76|75.3|76.2|75.5|76|75.3|261
1672877400000|2023-01-05 00:10:00|76.01|75.31|76.09|75.39|76.1|75.4|75.93|75.23|174
1672877700000|2023-01-05 00:15:00|76.1|75.4|76.32|75.62|76.33|75.63|76.07|75.37|330
1672878000000|2023-01-05 00:20:00|76.33|75.63|76.17|75.47|76.34|75.64|76.13|75.43|212
1672878300000|2023-01-05 00:25:00|76.18|75.48|76.16|75.46|76.26|75.56|76.14|75.44|184
1672878600000|2023-01-05 00:30:00|76.17|75.47|76.06|75.36|76.21|75.51|76.06|75.36|133
1672878900000|2023-01-05 00:35:00|76.05|75.35|76.08|75.38|76.12|75.42|76.03|75.33|132
1672879200000|2023-01-05 00:40:00|76.07|75.37|75.95|75.25|76.11|75.41|75.95|75.25|76
1672879500000|2023-01-05 00:45:00|75.96|75.26|75.7|75|76.02|75.32|75.69|74.99|234
1672879800000|2023-01-05 00:50:00|75.71|75.01|75.69|74.99|75.75|75.05|75.66|74.96|146
1672880100000|2023-01-05 00:55:00|75.68|74.98|75.51|74.81|75.74|75.04|75.51|74.81|184
1672880400000|2023-01-05 01:00:00|75.52|74.82|75.61|74.91|75.69|74.99|75.51|74.81|245
1672880700000|2023-01-05 01:05:00|75.62|74.92|75.37|74.67|75.62|74.92|75.32|74.62|288
1672881000000|2023-01-05 01:10:00|75.36|74.66|75.35|74.65|75.38|74.68|75.21|74.51|355
1672881300000|2023-01-05 01:15:00|75.34|74.64|75.5|74.8|75.55|74.85|75.33|74.63|257
1672881600000|2023-01-05 01:20:00|75.49|74.79|75.65|74.95|75.67|74.97|75.49|74.79|163
1672881900000|2023-01-05 01:25:00|75.64|74.94|75.71|75.01|75.75|75.05|75.64|74.94|178
1672882200000|2023-01-05 01:30:00|75.72|75.02|75.87|75.17|75.96|75.26|75.67|74.97|214
1672882500000|2023-01-05 01:35:00|75.88|75.18|75.85|75.15|75.96|75.26|75.74|75.04|239
1672882800000|2023-01-05 01:40:00|75.86|75.16|75.95|75.25|75.98|75.28|75.85|75.15|169
1672883100000|2023-01-05 01:45:00|75.97|75.27|76.04|75.34|76.04|75.34|75.95|75.25|135
1672883400000|2023-01-05 01:50:00|76.05|75.35|75.78|75.08|76.05|75.35|75.77|75.07|165
1672883700000|2023-01-05 01:55:00|75.77|75.07|75.74|75.04|75.84|75.14|75.74|75.04|134
1672884000000|2023-01-05 02:00:00|75.76|75.06|75.68|74.98|75.84|75.14|75.67|74.97|215
1672884300000|2023-01-05 02:05:00|75.69|74.99|75.68|74.98|75.74|75.04|75.56|74.86|159
1672884600000|2023-01-05 02:10:00|75.69|74.99|75.66|74.96|75.72|75.02|75.62|74.92|112
1672884900000|2023-01-05 02:15:00|75.64|74.94|75.72|75.02|75.73|75.03|75.6|74.9|153
1672885200000|2023-01-05 02:20:00|75.69|74.99|75.6|74.9|75.72|75.02|75.6|74.9|175
1672885500000|2023-01-05 02:25:00|75.61|74.91|75.64|74.94|75.72|75.02|75.59|74.89|102
1672885800000|2023-01-05 02:30:00|75.63|74.93|75.7|75|75.73|75.03|75.59|74.89|112
1672886100000|2023-01-05 02:35:00|75.69|74.99|75.88|75.18|75.89|75.19|75.67|74.97|182
1672886400000|2023-01-05 02:40:00|75.86|75.16|75.88|75.18|75.94|75.24|75.8|75.1|139
1672886700000|2023-01-05 02:45:00|75.89|75.19|76.17|75.47|76.3|75.6|75.88|75.18|237
1672887000000|2023-01-05 02:50:00|76.16|75.46|76.07|75.37|76.24|75.54|76.07|75.37|177
1672887300000|2023-01-05 02:55:00|76.08|75.38|76.04|75.34|76.13|75.43|76.01|75.31|165
1672887600000|2023-01-05 03:00:00|76.03|75.33|76.07|75.37|76.16|75.46|76.03|75.33|179
1672887900000|2023-01-05 03:05:00|76.06|75.36|75.92|75.22|76.06|75.36|75.91|75.21|153
1672888200000|2023-01-05 03:10:00|75.93|75.23|75.98|75.28|76.01|75.31|75.89|75.19|130
1672888500000|2023-01-05 03:15:00|75.99|75.29|76|75.3|76.08|75.38|75.93|75.23|157
1672888800000|2023-01-05 03:20:00|75.99|75.29|75.85|75.15|75.99|75.29|75.85|75.15|149
1672889100000|2023-01-05 03:25:00|75.84|75.14|75.93|75.23|75.96|75.26|75.81|75.11|135
1672889400000|2023-01-05 03:30:00|75.94|75.24|75.85|75.15|75.97|75.27|75.85|75.15|98
1672889700000|2023-01-05 03:35:00|75.84|75.14|75.87|75.17|75.92|75.22|75.8|75.1|177
1672890000000|2023-01-05 03:40:00|75.86|75.16|75.8|75.1|75.87|75.17|75.78|75.08|98
1672890300000|2023-01-05 03:45:00|75.79|75.09|75.92|75.22|75.96|75.26|75.78|75.08|161
1672890600000|2023-01-05 03:50:00|75.94|75.24|75.98|75.28|76.02|75.32|75.91|75.21|190
1672890900000|2023-01-05 03:55:00|76.01|75.31|76.09|75.39|76.09|75.39|75.97|75.27|167
1672891200000|2023-01-05 04:00:00|76.08|75.38|76.12|75.42|76.15|75.45|76.06|75.36|108
1672891500000|2023-01-05 04:05:00|76.11|75.41|76.06|75.36|76.13|75.43|76.01|75.31|173
1672891800000|2023-01-05 04:10:00|76.07|75.37|76.21|75.51|76.27|75.57|76.01|75.31|187
1672892100000|2023-01-05 04:15:00|76.22|75.52|76.27|75.57|76.33|75.63|76.2|75.5|221
1672892400000|2023-01-05 04:20:00|76.26|75.56|76.31|75.61|76.35|75.65|76.25|75.55|200
1672892700000|2023-01-05 04:25:00|76.3|75.6|76.5|75.8|76.52|75.82|76.19|75.49|328
1672893000000|2023-01-05 04:30:00|76.47|75.77|76.5|75.8|76.55|75.85|76.38|75.68|250
1672893300000|2023-01-05 04:35:00|76.51|75.81|76.33|75.63|76.53|75.83|76.27|75.57|220
1672893600000|2023-01-05 04:40:00|76.35|75.65|76.45|75.75|76.45|75.75|76.26|75.56|135
1672893900000|2023-01-05 04:45:00|76.44|75.74|76.53|75.83|76.55|75.85|76.38|75.68|231
1672894200000|2023-01-05 04:50:00|76.57|75.87|76.49|75.79|76.57|75.87|76.4|75.7|156
1672894500000|2023-01-05 04:55:00|76.48|75.78|76.38|75.68|76.51|75.81|76.37|75.67|175
1672894800000|2023-01-05 05:00:00|76.37|75.67|76.47|75.77|76.49|75.79|76.37|75.67|80
1672895100000|2023-01-05 05:05:00|76.48|75.78|76.46|75.76|76.52|75.82|76.44|75.74|99
1672895400000|2023-01-05 05:10:00|76.47|75.77|76.58|75.88|76.59|75.89|76.47|75.77|162
1672895700000|2023-01-05 05:15:00|76.57|75.87|76.45|75.75|76.61|75.91|76.38|75.68|163
1672896000000|2023-01-05 05:20:00|76.44|75.74|76.45|75.75|76.47|75.77|76.41|75.71|118
1672896300000|2023-01-05 05:25:00|76.44|75.74|76.3|75.6|76.48|75.78|76.28|75.58|137
1672896600000|2023-01-05 05:30:00|76.29|75.59|76.18|75.48|76.43|75.73|76.16|75.46|192
1672896900000|2023-01-05 05:35:00|76.2|75.5|76.2|75.5|76.25|75.55|76.16|75.46|125
1672897200000|2023-01-05 05:40:00|76.19|75.49|76.25|75.55|76.35|75.65|76.19|75.49|176
1672897500000|2023-01-05 05:45:00|76.24|75.54|76.32|75.62|76.35|75.65|76.23|75.53|121
1672897800000|2023-01-05 05:50:00|76.27|75.57|76.16|75.46|76.31|75.61|76.14|75.44|155
1672898100000|2023-01-05 05:55:00|76.17|75.47|76.19|75.49|76.24|75.54|76.11|75.41|225
1672898400000|2023-01-05 06:00:00|76.18|75.48|76.08|75.38|76.22|75.52|76.04|75.34|196
1672898700000|2023-01-05 06:05:00|76.07|75.37|76.02|75.32|76.09|75.39|75.99|75.29|158
1672899000000|2023-01-05 06:10:00|76.01|75.31|76.02|75.32|76.03|75.33|75.96|75.26|100
1672899300000|2023-01-05 06:15:00|76.01|75.31|75.91|75.21|76.01|75.31|75.89|75.19|112
1672899600000|2023-01-05 06:20:00|75.9|75.2|75.92|75.22|75.97|75.27|75.86|75.16|191
1672899900000|2023-01-05 06:25:00|75.91|75.21|75.85|75.15|76.03|75.33|75.83|75.13|222
1672900200000|2023-01-05 06:30:00|75.83|75.13|75.58|74.88|75.85|75.15|75.58|74.88|310
1672900500000|2023-01-05 06:35:00|75.59|74.89|75.74|75.04|75.76|75.06|75.51|74.81|332
1672900800000|2023-01-05 06:40:00|75.75|75.05|75.7|75|75.83|75.13|75.68|74.98|206
1672901100000|2023-01-05 06:45:00|75.69|74.99|75.67|74.97|75.72|75.02|75.59|74.89|186
1672901400000|2023-01-05 06:50:00|75.65|74.95|75.78|75.08|75.82|75.12|75.65|74.95|211
1672901700000|2023-01-05 06:55:00|75.79|75.09|75.74|75.04|75.89|75.19|75.72|75.02|169
1672902000000|2023-01-05 07:00:00|75.73|75.03|75.68|74.98|75.76|75.06|75.66|74.96|173
1672902300000|2023-01-05 07:05:00|75.69|74.99|75.72|75.02|75.75|75.05|75.68|74.98|189
1672902600000|2023-01-05 07:10:00|75.73|75.03|75.57|74.87|75.73|75.03|75.55|74.85|172
1672902900000|2023-01-05 07:15:00|75.56|74.86|75.62|74.92|75.67|74.97|75.52|74.82|239
1672903200000|2023-01-05 07:20:00|75.63|74.93|75.46|74.76|75.64|74.94|75.4|74.7|284
1672903500000|2023-01-05 07:25:00|75.45|74.75|75.33|74.63|75.48|74.78|75.29|74.59|277
1672903800000|2023-01-05 07:30:00|75.35|74.65|75.62|74.92|75.71|75.01|75.35|74.65|295
1672904100000|2023-01-05 07:35:00|75.61|74.91|75.6|74.9|75.66|74.96|75.54|74.84|174
1672904400000|2023-01-05 07:40:00|75.59|74.89|75.6|74.9|75.67|74.97|75.55|74.85|146
1672904700000|2023-01-05 07:45:00|75.63|74.93|75.59|74.89|75.72|75.02|75.56|74.86|172
1672905000000|2023-01-05 07:50:00|75.6|74.9|75.74|75.04|75.76|75.06|75.57|74.87|166
1672905300000|2023-01-05 07:55:00|75.73|75.03|75.64|74.94|75.77|75.07|75.58|74.88|198
1672905600000|2023-01-05 08:00:00|75.65|74.95|75.6|74.9|75.7|75|75.56|74.86|218
1672905900000|2023-01-05 08:05:00|75.61|74.91|75.58|74.88|75.7|75|75.57|74.87|218
1672906200000|2023-01-05 08:10:00|75.6|74.9|75.65|74.95|75.67|74.97|75.52|74.82|205
1672906500000|2023-01-05 08:15:00|75.63|74.93|75.51|74.81|75.63|74.93|75.48|74.78|167
1672906800000|2023-01-05 08:20:00|75.5|74.8|75.5|74.8|75.52|74.82|75.43|74.73|178
1672907100000|2023-01-05 08:25:00|75.48|74.78|75.48|74.78|75.52|74.82|75.43|74.73|163
1672907400000|2023-01-05 08:30:00|75.49|74.79|75.29|74.59|75.51|74.81|75.28|74.58|271
1672907700000|2023-01-05 08:35:00|75.3|74.6|75.32|74.62|75.4|74.7|75.2|74.5|251
1672908000000|2023-01-05 08:40:00|75.33|74.63|75.37|74.67|75.38|74.68|75.16|74.46|292
1672908300000|2023-01-05 08:45:00|75.34|74.64|75.55|74.85|75.57|74.87|75.33|74.63|316
1672908600000|2023-01-05 08:50:00|75.56|74.86|75.51|74.81|75.61|74.91|75.39|74.69|208
1672908900000|2023-01-05 08:55:00|75.52|74.82|75.53|74.83|75.57|74.87|75.42|74.72|250
1672909200000|2023-01-05 09:00:00|75.51|74.81|75.3|74.6|75.52|74.82|75.27|74.57|241
1672909500000|2023-01-05 09:05:00|75.31|74.61|75.28|74.58|75.39|74.69|75.2|74.5|249
1672909800000|2023-01-05 09:10:00|75.27|74.57|75.29|74.59|75.37|74.67|75.25|74.55|182
1672910100000|2023-01-05 09:15:00|75.28|74.58|75.43|74.73|75.45|74.75|75.25|74.55|198
1672910400000|2023-01-05 09:20:00|75.44|74.74|75.48|74.78|75.52|74.82|75.39|74.69|215
1672910700000|2023-01-05 09:25:00|75.49|74.79|75.38|74.68|75.51|74.81|75.36|74.66|162
1672911000000|2023-01-05 09:30:00|75.39|74.69|75.29|74.59|75.44|74.74|75.28|74.58|221
1672911300000|2023-01-05 09:35:00|75.3|74.6|75.23|74.53|75.35|74.65|75.05|74.35|296
1672911600000|2023-01-05 09:40:00|75.22|74.52|75.17|74.47|75.33|74.63|75.16|74.46|258
1672911900000|2023-01-05 09:45:00|75.18|74.48|75.09|74.39|75.19|74.49|74.99|74.29|388
1672912200000|2023-01-05 09:50:00|75.1|74.4|75.04|74.34|75.14|74.44|74.91|74.21|312
1672912500000|2023-01-05 09:55:00|75.03|74.33|75.1|74.4|75.12|74.42|74.91|74.21|298
1672912800000|2023-01-05 10:00:00|75.09|74.39|75.3|74.6|75.31|74.61|75.07|74.37|328
1672913100000|2023-01-05 10:05:00|75.31|74.61|75.27|74.57|75.36|74.66|75.23|74.53|236
1672913400000|2023-01-05 10:10:00|75.26|74.56|75.21|74.51|75.31|74.61|75.18|74.48|170
1672913700000|2023-01-05 10:15:00|75.23|74.53|75.42|74.72|75.43|74.73|75.22|74.52|232
1672914000000|2023-01-05 10:20:00|75.44|74.74|75.41|74.71|75.46|74.76|75.37|74.67|173
1672914300000|2023-01-05 10:25:00|75.42|74.72|75.38|74.68|75.46|74.76|75.36|74.66|191
1672914600000|2023-01-05 10:30:00|75.39|74.69|75.4|74.7|75.45|74.75|75.35|74.65|126
1672914900000|2023-01-05 10:35:00|75.39|74.69|75.56|74.86|75.6|74.9|75.37|74.67|258
1672915200000|2023-01-05 10:40:00|75.57|74.87|75.52|74.82|75.59|74.89|75.47|74.77|156
1672915500000|2023-01-05 10:45:00|75.54|74.84|75.42|74.72|75.54|74.84|75.4|74.7|164
1672915800000|2023-01-05 10:50:00|75.43|74.73|75.56|74.86|75.57|74.87|75.4|74.7|154
1672916100000|2023-01-05 10:55:00|75.55|74.85|75.47|74.77|75.56|74.86|75.44|74.74|149
1672916400000|2023-01-05 11:00:00|75.48|74.78|75.43|74.73|75.52|74.82|75.4|74.7|96
1672916700000|2023-01-05 11:05:00|75.42|74.72|75.38|74.68|75.42|74.72|75.33|74.63|160
1672917000000|2023-01-05 11:10:00|75.37|74.67|75.44|74.74|75.46|74.76|75.34|74.64|107
1672917300000|2023-01-05 11:15:00|75.43|74.73|75.35|74.65|75.44|74.74|75.33|74.63|108
1672917600000|2023-01-05 11:20:00|75.34|74.64|75.3|74.6|75.37|74.67|75.25|74.55|146
1672917900000|2023-01-05 11:25:00|75.29|74.59|75.34|74.64|75.35|74.65|75.26|74.56|85
1672918200000|2023-01-05 11:30:00|75.35|74.65|75.31|74.61|75.36|74.66|75.28|74.58|118
1672918500000|2023-01-05 11:35:00|75.3|74.6|75.47|74.77|75.48|74.78|75.3|74.6|198
1672918800000|2023-01-05 11:40:00|75.46|74.76|75.52|74.82|75.53|74.83|75.4|74.7|188
1672919100000|2023-01-05 11:45:00|75.53|74.83|75.45|74.75|75.57|74.87|75.43|74.73|148
1672919400000|2023-01-05 11:50:00|75.44|74.74|75.43|74.73|75.44|74.74|75.35|74.65|204
1672919700000|2023-01-05 11:55:00|75.42|74.72|75.41|74.71|75.45|74.75|75.33|74.63|268
1672920000000|2023-01-05 12:00:00|75.39|74.69|75.38|74.68|75.43|74.73|75.34|74.64|172
1672920300000|2023-01-05 12:05:00|75.37|74.67|75.41|74.71|75.48|74.78|75.37|74.67|170
1672920600000|2023-01-05 12:10:00|75.4|74.7|75.29|74.59|75.41|74.71|75.23|74.53|241
1672920900000|2023-01-05 12:15:00|75.27|74.57|75.22|74.52|75.3|74.6|75.22|74.52|158
1672921200000|2023-01-05 12:20:00|75.25|74.55|75.17|74.47|75.29|74.59|75.17|74.47|150
1672921500000|2023-01-05 12:25:00|75.18|74.48|75.18|74.48|75.26|74.56|75.16|74.46|195
1672921800000|2023-01-05 12:30:00|75.19|74.49|75.36|74.66|75.38|74.68|75.15|74.45|214
1672922100000|2023-01-05 12:35:00|75.35|74.65|75.3|74.6|75.39|74.69|75.28|74.58|209
1672922400000|2023-01-05 12:40:00|75.29|74.59|75.23|74.53|75.31|74.61|75.2|74.5|211
1672922700000|2023-01-05 12:45:00|75.22|74.52|75.29|74.59|75.31|74.61|75.15|74.45|164
1672923000000|2023-01-05 12:50:00|75.31|74.61|75.26|74.56|75.34|74.64|75.23|74.53|96
1672923300000|2023-01-05 12:55:00|75.27|74.57|75.35|74.65|75.37|74.67|75.24|74.54|148
1672923600000|2023-01-05 13:00:00|75.36|74.66|75.25|74.55|75.37|74.67|75.23|74.53|140
1672923900000|2023-01-05 13:05:00|75.26|74.56|75.32|74.62|75.36|74.66|75.19|74.49|157
1672924200000|2023-01-05 13:10:00|75.34|74.64|75.31|74.61|75.36|74.66|75.2|74.5|190
1672924500000|2023-01-05 13:15:00|75.32|74.62|75.01|74.31|75.37|74.67|74.7|74|642
1672924800000|2023-01-05 13:20:00|75.02|74.32|74.98|74.28|75.06|74.36|74.91|74.21|468
1672925100000|2023-01-05 13:25:00|74.99|74.29|75.04|74.34|75.08|74.38|74.9|74.2|345
1672925400000|2023-01-05 13:30:00|75.05|74.35|75.02|74.32|75.23|74.53|74.9|74.2|600
1672925700000|2023-01-05 13:35:00|74.99|74.29|74.6|73.9|75.02|74.32|74.27|73.57|575
1672926000000|2023-01-05 13:40:00|74.61|73.91|74.65|73.95|74.77|74.07|74.48|73.78|484
1672926300000|2023-01-05 13:45:00|74.66|73.96|74.75|74.05|74.77|74.07|74.59|73.89|304
1672926600000|2023-01-05 13:50:00|74.74|74.04|74.7|74|74.83|74.13|74.67|73.97|212
1672926900000|2023-01-05 13:55:00|74.71|74.01|74.37|73.67|74.73|74.03|74.28|73.58|324
1672927200000|2023-01-05 14:00:00|74.36|73.66|74.61|73.91|74.68|73.98|74.32|73.62|468
1672927500000|2023-01-05 14:05:00|74.59|73.89|74.74|74.04|74.81|74.11|74.54|73.84|342
1672927800000|2023-01-05 14:10:00|74.72|74.02|74.79|74.09|74.82|74.12|74.7|74|217
1672928100000|2023-01-05 14:15:00|74.8|74.1|74.74|74.04|74.89|74.19|74.72|74.02|279
1672928400000|2023-01-05 14:20:00|74.76|74.06|74.62|73.92|74.76|74.06|74.53|73.83|318
1672928700000|2023-01-05 14:25:00|74.61|73.91|74.82|74.12|74.82|74.12|74.6|73.9|273
1672929000000|2023-01-05 14:30:00|74.81|74.11|74.57|73.87|74.86|74.16|74.46|73.76|459
1672929300000|2023-01-05 14:35:00|74.58|73.88|74.49|73.79|74.6|73.9|74.37|73.67|355
1672929600000|2023-01-05 14:40:00|74.48|73.78|74.35|73.65|74.5|73.8|73.98|73.28|547
1672929900000|2023-01-05 14:45:00|74.33|73.63|74.38|73.68|74.4|73.7|74.12|73.42|532
1672930200000|2023-01-05 14:50:00|74.4|73.7|74.35|73.65|74.54|73.84|74.27|73.57|450
1672930500000|2023-01-05 14:55:00|74.34|73.64|74.44|73.74|74.5|73.8|74.23|73.53|502
1672930800000|2023-01-05 15:00:00|74.42|73.72|74.7|74|74.83|74.13|74.36|73.66|617
1672931100000|2023-01-05 15:05:00|74.72|74.02|74.71|74.01|74.85|74.15|74.55|73.85|522
1672931400000|2023-01-05 15:10:00|74.7|74|74.89|74.19|74.95|74.25|74.64|73.94|539
1672931700000|2023-01-05 15:15:00|74.91|74.21|74.77|74.07|74.94|74.24|74.7|74|448
1672932000000|2023-01-05 15:20:00|74.75|74.05|74.82|74.12|74.88|74.18|74.7|74|320
1672932300000|2023-01-05 15:25:00|74.81|74.11|74.86|74.16|74.93|74.23|74.76|74.06|300
1672932600000|2023-01-05 15:30:00|74.85|74.15|74.78|74.08|74.88|74.18|74.67|73.97|303
1672932900000|2023-01-05 15:35:00|74.76|74.06|74.76|74.06|74.86|74.16|74.68|73.98|335
1672933200000|2023-01-05 15:40:00|74.75|74.05|74.89|74.19|74.93|74.23|74.71|74.01|300
1672933500000|2023-01-05 15:45:00|74.92|74.22|74.83|74.13|74.94|74.24|74.78|74.08|257
1672933800000|2023-01-05 15:50:00|74.82|74.12|74.66|73.96|74.83|74.13|74.64|73.94|245
1672934100000|2023-01-05 15:55:00|74.65|73.95|74.72|74.02|74.76|74.06|74.64|73.94|208
1672934400000|2023-01-05 16:00:00|74.73|74.03|74.7|74|74.74|74.04|74.55|73.85|249
1672934700000|2023-01-05 16:05:00|74.69|73.99|74.76|74.06|74.77|74.07|74.69|73.99|250
1672935000000|2023-01-05 16:10:00|74.77|74.07|74.78|74.08|74.85|74.15|74.75|74.05|171
1672935300000|2023-01-05 16:15:00|74.8|74.1|74.69|73.99|74.84|74.14|74.67|73.97|196
1672935600000|2023-01-05 16:20:00|74.71|74.01|74.49|73.79|74.72|74.02|74.45|73.75|272
1672935900000|2023-01-05 16:25:00|74.5|73.8|74.69|73.99|74.69|73.99|74.46|73.76|184
1672936200000|2023-01-05 16:30:00|74.7|74|74.66|73.96|74.74|74.04|74.61|73.91|182
1672936500000|2023-01-05 16:35:00|74.65|73.95|74.63|73.93|74.7|74|74.59|73.89|153
1672936800000|2023-01-05 16:40:00|74.62|73.92|74.69|73.99|74.71|74.01|74.62|73.92|152
1672937100000|2023-01-05 16:45:00|74.71|74.01|74.63|73.93|74.77|74.07|74.61|73.91|208
1672937400000|2023-01-05 16:50:00|74.64|73.94|74.61|73.91|74.66|73.96|74.6|73.9|99
1672937700000|2023-01-05 16:55:00|74.62|73.92|74.56|73.86|74.65|73.95|74.56|73.86|76
1672938000000|2023-01-05 17:00:00|74.57|73.87|74.61|73.91|74.66|73.96|74.53|73.83|160
1672938300000|2023-01-05 17:05:00|74.62|73.92|74.64|73.94|74.67|73.97|74.51|73.81|148
1672938600000|2023-01-05 17:10:00|74.63|73.93|74.58|73.88|74.63|73.93|74.53|73.83|106
1672938900000|2023-01-05 17:15:00|74.59|73.89|74.43|73.73|74.6|73.9|74.41|73.71|161
1672939200000|2023-01-05 17:20:00|74.42|73.72|74.49|73.79|74.54|73.84|74.39|73.69|120
1672939500000|2023-01-05 17:25:00|74.5|73.8|74.36|73.66|74.5|73.8|74.34|73.64|124
1672939800000|2023-01-05 17:30:00|74.37|73.67|74.46|73.76|74.52|73.82|74.33|73.63|146
1672940100000|2023-01-05 17:35:00|74.45|73.75|74.37|73.67|74.48|73.78|74.3|73.6|133
1672940400000|2023-01-05 17:40:00|74.36|73.66|74.3|73.6|74.42|73.72|74.28|73.58|98
1672940700000|2023-01-05 17:45:00|74.29|73.59|74.23|73.53|74.36|73.66|74.22|73.52|179
1672941000000|2023-01-05 17:50:00|74.19|73.49|74.08|73.38|74.21|73.51|74.04|73.34|253
1672941300000|2023-01-05 17:55:00|74.09|73.39|74.12|73.42|74.18|73.48|74.06|73.36|184
1672941600000|2023-01-05 18:00:00|74.11|73.41|74.12|73.42|74.17|73.47|74.1|73.4|91
1672941900000|2023-01-05 18:05:00|74.14|73.44|74.36|73.66|74.37|73.67|74.05|73.35|224
1672942200000|2023-01-05 18:10:00|74.35|73.65|74.29|73.59|74.35|73.65|74.24|73.54|138
1672942500000|2023-01-05 18:15:00|74.28|73.58|74.4|73.7|74.48|73.78|74.28|73.58|181
1672942800000|2023-01-05 18:20:00|74.41|73.71|74.52|73.82|74.63|73.93|74.37|73.67|313
1672943100000|2023-01-05 18:25:00|74.51|73.81|74.61|73.91|74.64|73.94|74.48|73.78|208
1672943400000|2023-01-05 18:30:00|74.6|73.9|74.6|73.9|74.62|73.92|74.46|73.76|400
1672943700000|2023-01-05 18:35:00|74.61|73.91|74.53|73.83|74.63|73.93|74.51|73.81|428
1672944000000|2023-01-05 18:40:00|74.52|73.82|74.56|73.86|74.64|73.94|74.51|73.81|393
1672944300000|2023-01-05 18:45:00|74.55|73.85|74.53|73.83|74.62|73.92|74.53|73.83|402
1672944600000|2023-01-05 18:50:00|74.54|73.84|74.57|73.87|74.59|73.89|74.53|73.83|413
1672944900000|2023-01-05 18:55:00|74.56|73.86|74.65|73.95|74.66|73.96|74.53|73.83|425
1672945200000|2023-01-05 19:00:00|74.64|73.94|74.65|73.95|74.72|74.02|74.61|73.91|435
1672945500000|2023-01-05 19:05:00|74.64|73.94|74.73|74.03|74.74|74.04|74.61|73.91|498
1672945800000|2023-01-05 19:10:00|74.71|74.01|74.72|74.02|74.82|74.12|74.68|73.98|387
1672946100000|2023-01-05 19:15:00|74.73|74.03|74.74|74.04|74.78|74.08|74.69|73.99|201
1672946400000|2023-01-05 19:20:00|74.75|74.05|74.84|74.14|74.87|74.17|74.72|74.02|292
1672946700000|2023-01-05 19:25:00|74.83|74.13|74.76|74.06|74.87|74.17|74.73|74.03|304
1672947000000|2023-01-05 19:30:00|74.78|74.08|74.85|74.15|74.89|74.19|74.76|74.06|537
1672947300000|2023-01-05 19:35:00|74.86|74.16|75.16|74.46|75.19|74.49|74.83|74.13|490
1672947600000|2023-01-05 19:40:00|75.15|74.45|75.02|74.32|75.16|74.46|75|74.3|252
1672947900000|2023-01-05 19:45:00|75.03|74.33|75.12|74.42|75.17|74.47|75.03|74.33|184
1672948200000|2023-01-05 19:50:00|75.13|74.43|75.3|74.6|75.34|74.64|75.13|74.43|241
1672948500000|2023-01-05 19:55:00|75.29|74.59|75.19|74.49|75.35|74.65|75.18|74.48|213
1672948800000|2023-01-05 20:00:00|75.18|74.48|75.23|74.53|75.23|74.53|75.13|74.43|175
1672949100000|2023-01-05 20:05:00|75.24|74.54|75.3|74.6|75.34|74.64|75.22|74.52|141
1672949400000|2023-01-05 20:10:00|75.29|74.59|75.33|74.63|75.35|74.65|75.22|74.52|195
1672949700000|2023-01-05 20:15:00|75.34|74.64|75.29|74.59|75.49|74.79|75.24|74.54|230
1672950000000|2023-01-05 20:20:00|75.28|74.58|75.11|74.41|75.29|74.59|75.1|74.4|236
1672950300000|2023-01-05 20:25:00|75.1|74.4|75.12|74.42|75.2|74.5|75.1|74.4|164
1672950600000|2023-01-05 20:30:00|75.13|74.43|75.19|74.49|75.26|74.56|75.11|74.41|182
1672950900000|2023-01-05 20:35:00|75.2|74.5|75.17|74.47|75.34|74.64|75.15|74.45|225
1672951200000|2023-01-05 20:40:00|75.16|74.46|75.01|74.31|75.17|74.47|74.95|74.25|191
1672951500000|2023-01-05 20:45:00|75.02|74.32|74.96|74.26|75.11|74.41|74.94|74.24|126
1672951800000|2023-01-05 20:50:00|74.95|74.25|74.93|74.23|74.96|74.26|74.89|74.19|74
1672952100000|2023-01-05 20:55:00|74.92|74.22|75.02|74.32|75.06|74.36|74.91|74.21|93
1672952400000|2023-01-05 21:00:00|75.03|74.33|74.95|74.25|75.07|74.37|74.9|74.2|151
1672952700000|2023-01-05 21:05:00|74.96|74.26|74.97|74.27|74.98|74.28|74.92|74.22|76
1672953000000|2023-01-05 21:10:00|74.98|74.28|74.95|74.25|75|74.3|74.93|74.23|84
1672953300000|2023-01-05 21:15:00|74.94|74.24|74.9|74.2|74.96|74.26|74.88|74.18|75
1672953600000|2023-01-05 21:20:00|74.89|74.19|74.83|74.13|74.9|74.2|74.78|74.08|66
1672953900000|2023-01-05 21:25:00|74.84|74.14|74.85|74.15|74.91|74.21|74.84|74.14|51
1672954200000|2023-01-05 21:30:00|74.86|74.16|74.82|74.12|74.9|74.2|74.77|74.07|65
1672954500000|2023-01-05 21:35:00|74.81|74.11|74.85|74.15|74.93|74.23|74.79|74.09|99
1672954800000|2023-01-05 21:40:00|74.86|74.16|74.92|74.22|74.94|74.24|74.82|74.12|80
1672955100000|2023-01-05 21:45:00|74.93|74.23|74.99|74.29|75.05|74.35|74.91|74.21|171
1672955400000|2023-01-05 21:50:00|74.98|74.28|75|74.3|75.07|74.37|74.98|74.28|68
1672955700000|2023-01-05 21:55:00|74.99|74.29|74.92|74.22|74.99|74.29|74.9|74.2|98
1672956000000|2023-01-05 22:00:00|74.91|74.21|74.96|74.26|74.96|74.26|74.88|74.18|38
1672956300000|2023-01-05 22:05:00|74.95|74.25|74.91|74.21|74.95|74.25|74.9|74.2|34
1672956600000|2023-01-05 22:10:00|74.92|74.22|74.97|74.27|74.97|74.27|74.91|74.21|24
1672956900000|2023-01-05 22:15:00|74.98|74.28|75.02|74.32|75.02|74.32|74.97|74.27|15
1672957200000|2023-01-05 22:20:00|75|74.3|74.96|74.26|75|74.3|74.96|74.26|19
1672957500000|2023-01-05 22:25:00|74.95|74.25|74.92|74.22|74.96|74.26|74.92|74.22|12
1672957800000|2023-01-05 22:30:00|74.91|74.21|74.87|74.17|74.93|74.23|74.87|74.17|23
1672958100000|2023-01-05 22:35:00|74.86|74.16|74.8|74.1|74.86|74.16|74.8|74.1|15
1672958400000|2023-01-05 22:40:00|74.81|74.11|74.88|74.18|74.91|74.21|74.78|74.08|120
1672958700000|2023-01-05 22:45:00|74.89|74.19|74.74|74.04|74.89|74.19|74.74|74.04|24
1672959000000|2023-01-05 22:50:00|74.73|74.03|74.81|74.11|74.83|74.13|74.71|74.01|59
1672959300000|2023-01-05 22:55:00|74.8|74.1|74.75|74.05|74.81|74.11|74.7|74|57
1672959600000|2023-01-05 23:00:00|74.74|74.04|74.86|74.16|74.94|74.24|74.72|74.02|204
1672959900000|2023-01-05 23:05:00|74.87|74.17|74.89|74.19|74.99|74.29|74.85|74.15|286
1672960200000|2023-01-05 23:10:00|74.88|74.18|74.94|74.24|74.94|74.24|74.74|74.04|215
1672960500000|2023-01-05 23:15:00|74.93|74.23|74.9|74.2|74.95|74.25|74.83|74.13|196
1672960800000|2023-01-05 23:20:00|74.89|74.19|74.83|74.13|74.9|74.2|74.76|74.06|265
1672961100000|2023-01-05 23:25:00|74.84|74.14|74.63|73.93|74.84|74.14|74.53|73.83|444
1672961400000|2023-01-05 23:30:00|74.64|73.94|74.59|73.89|74.7|74|74.56|73.86|288
1672961700000|2023-01-05 23:35:00|74.6|73.9|74.6|73.9|74.65|73.95|74.54|73.84|183
1672962000000|2023-01-05 23:40:00|74.61|73.91|74.51|73.81|74.61|73.91|74.32|73.62|217
1672962300000|2023-01-05 23:45:00|74.5|73.8|74.54|73.84|74.65|73.95|74.49|73.79|221
1672962600000|2023-01-05 23:50:00|74.55|73.85|74.46|73.76|74.6|73.9|74.42|73.72|252
1672962900000|2023-01-05 23:55:00|74.47|73.77|74.58|73.88|74.6|73.9|74.37|73.67|261
1672963200000|2023-01-06 00:00:00|74.6|73.9|74.29|73.59|74.63|73.93|74.28|73.58|365
1672963500000|2023-01-06 00:05:00|74.3|73.6|74.36|73.66|74.46|73.76|74.27|73.57|241
1672963800000|2023-01-06 00:10:00|74.35|73.65|74.27|73.57|74.41|73.71|74.21|73.51|197
1672964100000|2023-01-06 00:15:00|74.26|73.56|74.3|73.6|74.3|73.6|74.18|73.48|170
1672964400000|2023-01-06 00:20:00|74.32|73.62|74.4|73.7|74.44|73.74|74.3|73.6|179
1672964700000|2023-01-06 00:25:00|74.39|73.69|74.71|74.01|74.76|74.06|74.37|73.67|277
1672965000000|2023-01-06 00:30:00|74.7|74|74.99|74.29|75.01|74.31|74.7|74|328
1672965300000|2023-01-06 00:35:00|75|74.3|75.05|74.35|75.09|74.39|74.95|74.25|197
1672965600000|2023-01-06 00:40:00|75.06|74.36|75.02|74.32|75.06|74.36|74.92|74.22|232
1672965900000|2023-01-06 00:45:00|75.01|74.31|75.16|74.46|75.2|74.5|74.99|74.29|311
1672966200000|2023-01-06 00:50:00|75.15|74.45|75.15|74.45|75.23|74.53|75.13|74.43|210
1672966500000|2023-01-06 00:55:00|75.16|74.46|75.17|74.47|75.17|74.47|75.04|74.34|296
1672966800000|2023-01-06 01:00:00|75.16|74.46|75.14|74.44|75.19|74.49|75.12|74.42|296
1672967100000|2023-01-06 01:05:00|75.15|74.45|75.17|74.47|75.2|74.5|75.12|74.42|224
1672967400000|2023-01-06 01:10:00|75.18|74.48|75.53|74.83|75.56|74.86|75.07|74.37|423
1672967700000|2023-01-06 01:15:00|75.52|74.82|75.66|74.96|75.81|75.11|75.42|74.72|424
1672968000000|2023-01-06 01:20:00|75.67|74.97|75.68|74.98|75.7|75|75.55|74.85|331
1672968300000|2023-01-06 01:25:00|75.67|74.97|75.69|74.99|75.7|75|75.56|74.86|249
1672968600000|2023-01-06 01:30:00|75.7|75|75.61|74.91|75.79|75.09|75.59|74.89|227
1672968900000|2023-01-06 01:35:00|75.6|74.9|75.59|74.89|75.69|74.99|75.59|74.89|185
1672969200000|2023-01-06 01:40:00|75.6|74.9|75.59|74.89|75.68|74.98|75.57|74.87|156
1672969500000|2023-01-06 01:45:00|75.58|74.88|75.43|74.73|75.6|74.9|75.41|74.71|220
1672969800000|2023-01-06 01:50:00|75.44|74.74|75.35|74.65|75.46|74.76|75.34|74.64|274
1672970100000|2023-01-06 01:55:00|75.36|74.66|75.32|74.62|75.42|74.72|75.29|74.59|195
1672970400000|2023-01-06 02:00:00|75.33|74.63|75.13|74.43|75.35|74.65|75.09|74.39|297
1672970700000|2023-01-06 02:05:00|75.14|74.44|75.29|74.59|75.3|74.6|75.01|74.31|384
1672971000000|2023-01-06 02:10:00|75.3|74.6|75.21|74.51|75.34|74.64|75.16|74.46|202
1672971300000|2023-01-06 02:15:00|75.22|74.52|75.16|74.46|75.3|74.6|75.12|74.42|239
1672971600000|2023-01-06 02:20:00|75.17|74.47|75.08|74.38|75.17|74.47|75.04|74.34|187
1672971900000|2023-01-06 02:25:00|75.07|74.37|75.05|74.35|75.12|74.42|75.04|74.34|122
1672972200000|2023-01-06 02:30:00|75.04|74.34|75.03|74.33|75.13|74.43|75.01|74.31|164
1672972500000|2023-01-06 02:35:00|75.02|74.32|75|74.3|75.11|74.41|74.99|74.29|130
1672972800000|2023-01-06 02:40:00|75.01|74.31|75.01|74.31|75.13|74.43|74.97|74.27|193
1672973100000|2023-01-06 02:45:00|75|74.3|75.01|74.31|75.08|74.38|74.96|74.26|163
1672973400000|2023-01-06 02:50:00|75.02|74.32|75.14|74.44|75.18|74.48|74.99|74.29|148
1672973700000|2023-01-06 02:55:00|75.15|74.45|75.05|74.35|75.2|74.5|75.03|74.33|157
1672974000000|2023-01-06 03:00:00|75.04|74.34|75.09|74.39|75.14|74.44|75|74.3|171
1672974300000|2023-01-06 03:05:00|75.1|74.4|75.02|74.32|75.11|74.41|75|74.3|121
1672974600000|2023-01-06 03:10:00|75.03|74.33|74.98|74.28|75.12|74.42|74.98|74.28|101
1672974900000|2023-01-06 03:15:00|74.99|74.29|74.91|74.21|75|74.3|74.81|74.11|179
1672975200000|2023-01-06 03:20:00|74.89|74.19|74.95|74.25|74.98|74.28|74.83|74.13|169
1672975500000|2023-01-06 03:25:00|74.92|74.22|75.08|74.38|75.1|74.4|74.9|74.2|188
1672975800000|2023-01-06 03:30:00|75.07|74.37|75.09|74.39|75.1|74.4|75.01|74.31|132
1672976100000|2023-01-06 03:35:00|75.1|74.4|74.87|74.17|75.11|74.41|74.86|74.16|194
1672976400000|2023-01-06 03:40:00|74.88|74.18|74.96|74.26|74.96|74.26|74.86|74.16|156
1672976700000|2023-01-06 03:45:00|74.95|74.25|74.95|74.25|75.01|74.31|74.95|74.25|129
1672977000000|2023-01-06 03:50:00|74.96|74.26|74.87|74.17|74.96|74.26|74.83|74.13|177
1672977300000|2023-01-06 03:55:00|74.88|74.18|74.6|73.9|74.9|74.2|74.59|73.89|213
1672977600000|2023-01-06 04:00:00|74.61|73.91|74.73|74.03|74.74|74.04|74.59|73.89|128
1672977900000|2023-01-06 04:05:00|74.74|74.04|74.67|73.97|74.82|74.12|74.67|73.97|117
1672978200000|2023-01-06 04:10:00|74.68|73.98|74.64|73.94|74.71|74.01|74.56|73.86|119
1672978500000|2023-01-06 04:15:00|74.65|73.95|74.68|73.98|74.69|73.99|74.53|73.83|235
1672978800000|2023-01-06 04:20:00|74.67|73.97|74.67|73.97|74.7|74|74.58|73.88|181
1672979100000|2023-01-06 04:25:00|74.68|73.98|74.44|73.74|74.69|73.99|74.41|73.71|211
1672979400000|2023-01-06 04:30:00|74.46|73.76|74.44|73.74|74.49|73.79|74.29|73.59|305
1672979700000|2023-01-06 04:35:00|74.43|73.73|74.51|73.81|74.55|73.85|74.38|73.68|239
1672980000000|2023-01-06 04:40:00|74.5|73.8|74.53|73.83|74.56|73.86|74.46|73.76|206
1672980300000|2023-01-06 04:45:00|74.54|73.84|74.43|73.73|74.56|73.86|74.4|73.7|184
1672980600000|2023-01-06 04:50:00|74.44|73.74|74.58|73.88|74.59|73.89|74.4|73.7|206
1672980900000|2023-01-06 04:55:00|74.59|73.89|74.64|73.94|74.65|73.95|74.56|73.86|127
1672981200000|2023-01-06 05:00:00|74.63|73.93|74.5|73.8|74.65|73.95|74.47|73.77|181
1672981500000|2023-01-06 05:05:00|74.52|73.82|74.57|73.87|74.58|73.88|74.5|73.8|89
1672981800000|2023-01-06 05:10:00|74.58|73.88|74.51|73.81|74.58|73.88|74.48|73.78|119
1672982100000|2023-01-06 05:15:00|74.52|73.82|74.49|73.79|74.52|73.82|74.45|73.75|144
1672982400000|2023-01-06 05:20:00|74.48|73.78|74.48|73.78|74.62|73.92|74.47|73.77|167
1672982700000|2023-01-06 05:25:00|74.47|73.77|74.24|73.54|74.49|73.79|74.23|73.53|219
1672983000000|2023-01-06 05:30:00|74.25|73.55|74.33|73.63|74.4|73.7|74.22|73.52|189
1672983300000|2023-01-06 05:35:00|74.34|73.64|74.29|73.59|74.34|73.64|74.25|73.55|187
1672983600000|2023-01-06 05:40:00|74.28|73.58|74.14|73.44|74.33|73.63|74.06|73.36|259
1672983900000|2023-01-06 05:45:00|74.13|73.43|74.21|73.51|74.21|73.51|74.03|73.33|128
1672984200000|2023-01-06 05:50:00|74.2|73.5|74.3|73.6|74.31|73.61|74.18|73.48|56
1672984500000|2023-01-06 05:55:00|74.31|73.61|74.34|73.64|74.42|73.72|74.3|73.6|225
1672984800000|2023-01-06 06:00:00|74.33|73.63|74.39|73.69|74.41|73.71|74.28|73.58|155
1672985100000|2023-01-06 06:05:00|74.38|73.68|74.31|73.61|74.42|73.72|74.2|73.5|192
1672985400000|2023-01-06 06:10:00|74.3|73.6|74.08|73.38|74.32|73.62|74.07|73.37|204
1672985700000|2023-01-06 06:15:00|74.09|73.39|74.16|73.46|74.23|73.53|74.07|73.37|185
1672986000000|2023-01-06 06:20:00|74.17|73.47|73.33|72.63|74.23|73.53|72.88|72.18|442
1672986300000|2023-01-06 06:25:00|73.32|72.62|73.55|72.85|73.59|72.89|73.32|72.62|414
1672986600000|2023-01-06 06:30:00|73.54|72.84|73.26|72.56|73.58|72.88|73.08|72.38|400
1672986900000|2023-01-06 06:35:00|73.27|72.57|73.28|72.58|73.43|72.73|73.12|72.42|369
1672987200000|2023-01-06 06:40:00|73.26|72.56|73.55|72.85|73.58|72.88|73.26|72.56|376
1672987500000|2023-01-06 06:45:00|73.54|72.84|73.37|72.67|73.56|72.86|73.34|72.64|240
1672987800000|2023-01-06 06:50:00|73.36|72.66|73.45|72.75|73.48|72.78|73.22|72.52|233
1672988100000|2023-01-06 06:55:00|73.44|72.74|73.32|72.62|73.48|72.78|73.3|72.6|227
1672988400000|2023-01-06 07:00:00|73.33|72.63|73.35|72.65|73.38|72.68|73.24|72.54|210
1672988700000|2023-01-06 07:05:00|73.34|72.64|73.42|72.72|73.42|72.72|73.2|72.5|229
1672989000000|2023-01-06 07:10:00|73.41|72.71|73.45|72.75|73.55|72.85|73.32|72.62|209
1672989300000|2023-01-06 07:15:00|73.46|72.76|73.53|72.83|73.56|72.86|73.39|72.69|162
1672989600000|2023-01-06 07:20:00|73.54|72.84|73.55|72.85|73.57|72.87|73.48|72.78|152
1672989900000|2023-01-06 07:25:00|73.54|72.84|73.56|72.86|73.58|72.88|73.48|72.78|176
1672990200000|2023-01-06 07:30:00|73.55|72.85|73.71|73.01|73.72|73.02|73.51|72.81|255
1672990500000|2023-01-06 07:35:00|73.72|73.02|73.72|73.02|73.77|73.07|73.62|72.92|232
1672990800000|2023-01-06 07:40:00|73.71|73.01|73.65|72.95|73.74|73.04|73.64|72.94|137
1672991100000|2023-01-06 07:45:00|73.64|72.94|73.52|72.82|73.66|72.96|73.49|72.79|191
1672991400000|2023-01-06 07:50:00|73.53|72.83|73.62|72.92|73.63|72.93|73.49|72.79|173
1672991700000|2023-01-06 07:55:00|73.63|72.93|73.64|72.94|73.75|73.05|73.59|72.89|171
1672992000000|2023-01-06 08:00:00|73.63|72.93|73.71|73.01|73.74|73.04|73.6|72.9|161
1672992300000|2023-01-06 08:05:00|73.7|73|73.73|73.03|73.76|73.06|73.69|72.99|159
1672992600000|2023-01-06 08:10:00|73.74|73.04|73.71|73.01|73.76|73.06|73.61|72.91|233
1672992900000|2023-01-06 08:15:00|73.72|73.02|73.8|73.1|73.83|73.13|73.71|73.01|133
1672993200000|2023-01-06 08:20:00|73.81|73.11|73.74|73.04|73.82|73.12|73.72|73.02|103
1672993500000|2023-01-06 08:25:00|73.75|73.05|73.82|73.12|73.82|73.12|73.67|72.97|164
1672993800000|2023-01-06 08:30:00|73.81|73.11|73.71|73.01|73.89|73.19|73.69|72.99|180
1672994100000|2023-01-06 08:35:00|73.72|73.02|73.86|73.16|73.91|73.21|73.7|73|163
1672994400000|2023-01-06 08:40:00|73.87|73.17|73.9|73.2|73.9|73.2|73.79|73.09|162
1672994700000|2023-01-06 08:45:00|73.89|73.19|73.83|73.13|73.91|73.21|73.82|73.12|184
1672995000000|2023-01-06 08:50:00|73.84|73.14|73.85|73.15|73.87|73.17|73.79|73.09|190
1672995300000|2023-01-06 08:55:00|73.86|73.16|73.69|72.99|73.86|73.16|73.67|72.97|204
1672995600000|2023-01-06 09:00:00|73.7|73|73.61|72.91|73.71|73.01|73.55|72.85|223
1672995900000|2023-01-06 09:05:00|73.62|72.92|73.47|72.77|73.62|72.92|73.46|72.76|219
1672996200000|2023-01-06 09:10:00|73.48|72.78|73.54|72.84|73.57|72.87|73.43|72.73|222
1672996500000|2023-01-06 09:15:00|73.53|72.83|73.47|72.77|73.54|72.84|73.4|72.7|224
1672996800000|2023-01-06 09:20:00|73.46|72.76|73.58|72.88|73.59|72.89|73.35|72.65|321
1672997100000|2023-01-06 09:25:00|73.59|72.89|73.71|73.01|73.71|73.01|73.55|72.85|284
1672997400000|2023-01-06 09:30:00|73.7|73|73.72|73.02|73.72|73.02|73.64|72.94|179
1672997700000|2023-01-06 09:35:00|73.71|73.01|73.48|72.78|73.72|73.02|73.42|72.72|285
1672998000000|2023-01-06 09:40:00|73.49|72.79|73.66|72.96|73.7|73|73.45|72.75|210
1672998300000|2023-01-06 09:45:00|73.64|72.94|73.6|72.9|73.67|72.97|73.5|72.8|174
1672998600000|2023-01-06 09:50:00|73.61|72.91|73.69|72.99|73.7|73|73.57|72.87|129
1672998900000|2023-01-06 09:55:00|73.68|72.98|73.72|73.02|73.76|73.06|73.62|72.92|204
1672999200000|2023-01-06 10:00:00|73.73|73.03|73.82|73.12|73.85|73.15|73.71|73.01|272
1672999500000|2023-01-06 10:05:00|73.79|73.09|73.74|73.04|73.84|73.14|73.72|73.02|183
1672999800000|2023-01-06 10:10:00|73.75|73.05|73.83|73.13|73.84|73.14|73.7|73|225
1673000100000|2023-01-06 10:15:00|73.84|73.14|73.87|73.17|73.9|73.2|73.82|73.12|181
1673000400000|2023-01-06 10:20:00|73.88|73.18|73.78|73.08|73.9|73.2|73.76|73.06|148
1673000700000|2023-01-06 10:25:00|73.77|73.07|73.7|73|73.8|73.1|73.69|72.99|151
1673001000000|2023-01-06 10:30:00|73.71|73.01|73.73|73.03|73.76|73.06|73.68|72.98|138
1673001300000|2023-01-06 10:35:00|73.75|73.05|73.7|73|73.76|73.06|73.66|72.96|108
1673001600000|2023-01-06 10:40:00|73.69|72.99|73.63|72.93|73.72|73.02|73.57|72.87|184
1673001900000|2023-01-06 10:45:00|73.64|72.94|73.66|72.96|73.69|72.99|73.6|72.9|133
1673002200000|2023-01-06 10:50:00|73.67|72.97|73.59|72.89|73.7|73|73.51|72.81|182
1673002500000|2023-01-06 10:55:00|73.58|72.88|73.34|72.64|73.59|72.89|73.23|72.53|215
1673002800000|2023-01-06 11:00:00|73.32|72.62|73.26|72.56|73.41|72.71|73.23|72.53|267
1673003100000|2023-01-06 11:05:00|73.25|72.55|73.51|72.81|73.51|72.81|72.93|72.23|516
1673003400000|2023-01-06 11:10:00|73.52|72.82|73.7|73|73.82|73.12|73.46|72.76|417
1673003700000|2023-01-06 11:15:00|73.69|72.99|73.78|73.08|73.79|73.09|73.57|72.87|292
1673004000000|2023-01-06 11:20:00|73.77|73.07|73.75|73.05|73.81|73.11|73.7|73|187
1673004300000|2023-01-06 11:25:00|73.74|73.04|73.72|73.02|73.77|73.07|73.57|72.87|390
1673004600000|2023-01-06 11:30:00|73.71|73.01|73.8|73.1|73.81|73.11|73.7|73|297
1673004900000|2023-01-06 11:35:00|73.81|73.11|73.89|73.19|73.89|73.19|73.68|72.98|263
1673005200000|2023-01-06 11:40:00|73.9|73.2|74.03|73.33|74.19|73.49|73.86|73.16|419
1673005500000|2023-01-06 11:45:00|74.04|73.34|74.13|73.43|74.24|73.54|73.98|73.28|385
1673005800000|2023-01-06 11:50:00|74.11|73.41|74.19|73.49|74.19|73.49|73.96|73.26|262
1673006100000|2023-01-06 11:55:00|74.18|73.48|74.08|73.38|74.3|73.6|74.07|73.37|298
1673006400000|2023-01-06 12:00:00|74.07|73.37|74.05|73.35|74.23|73.53|74.04|73.34|268
1673006700000|2023-01-06 12:05:00|74.04|73.34|74.01|73.31|74.04|73.34|73.87|73.17|303
1673007000000|2023-01-06 12:10:00|74|73.3|74.08|73.38|74.16|73.46|74|73.3|275
1673007300000|2023-01-06 12:15:00|74.09|73.39|74.18|73.48|74.18|73.48|74.02|73.32|234
1673007600000|2023-01-06 12:20:00|74.19|73.49|74.21|73.51|74.23|73.53|74.05|73.35|226
1673007900000|2023-01-06 12:25:00|74.2|73.5|74.05|73.35|74.22|73.52|74.02|73.32|246
1673008200000|2023-01-06 12:30:00|74.04|73.34|74.22|73.52|74.22|73.52|74.02|73.32|283
1673008500000|2023-01-06 12:35:00|74.18|73.48|74.22|73.52|74.27|73.57|74.17|73.47|262
1673008800000|2023-01-06 12:40:00|74.21|73.51|74.17|73.47|74.26|73.56|74.15|73.45|238
1673009100000|2023-01-06 12:45:00|74.18|73.48|74.15|73.45|74.21|73.51|74.13|73.43|253
1673009400000|2023-01-06 12:50:00|74.14|73.44|74.17|73.47|74.17|73.47|74.11|73.41|106
1673009700000|2023-01-06 12:55:00|74.16|73.46|74.03|73.33|74.17|73.47|73.96|73.26|171
1673010000000|2023-01-06 13:00:00|74.04|73.34|73.92|73.22|74.04|73.34|73.83|73.13|359
1673010300000|2023-01-06 13:05:00|73.96|73.26|73.92|73.22|74.02|73.32|73.84|73.14|283
1673010600000|2023-01-06 13:10:00|73.93|73.23|73.84|73.14|73.93|73.23|73.72|73.02|329
1673010900000|2023-01-06 13:15:00|73.85|73.15|74.03|73.33|74.06|73.36|73.84|73.14|290
1673011200000|2023-01-06 13:20:00|74.02|73.32|74.02|73.32|74.07|73.37|73.92|73.22|254
1673011500000|2023-01-06 13:25:00|74.03|73.33|73.94|73.24|74.12|73.42|73.92|73.22|425
1673011800000|2023-01-06 13:30:00|73.91|73.21|74.69|73.99|74.7|74|73.89|73.19|754
1673012100000|2023-01-06 13:35:00|74.7|74|74.61|73.91|74.82|74.12|74.58|73.88|518
1673012400000|2023-01-06 13:40:00|74.6|73.9|75.1|74.4|75.24|74.54|74.6|73.9|537
1673012700000|2023-01-06 13:45:00|75.11|74.41|74.96|74.26|75.32|74.62|74.9|74.2|505
1673013000000|2023-01-06 13:50:00|74.97|74.27|74.75|74.05|74.99|74.29|74.7|74|404
1673013300000|2023-01-06 13:55:00|74.76|74.06|74.88|74.18|75.03|74.33|74.64|73.94|392
1673013600000|2023-01-06 14:00:00|74.87|74.17|74.84|74.14|74.95|74.25|74.74|74.04|277
1673013900000|2023-01-06 14:05:00|74.85|74.15|74.78|74.08|74.86|74.16|74.56|73.86|314
1673014200000|2023-01-06 14:10:00|74.77|74.07|74.7|74|74.81|74.11|74.67|73.97|238
1673014500000|2023-01-06 14:15:00|74.71|74.01|74.61|73.91|74.74|74.04|74.56|73.86|229
1673014800000|2023-01-06 14:20:00|74.6|73.9|74.77|74.07|74.77|74.07|74.56|73.86|282
1673015100000|2023-01-06 14:25:00|74.76|74.06|74.78|74.08|74.85|74.15|74.67|73.97|182
1673015400000|2023-01-06 14:30:00|74.79|74.09|74.89|74.19|74.91|74.21|74.57|73.87|425
1673015700000|2023-01-06 14:35:00|74.88|74.18|74.69|73.99|74.94|74.24|74.64|73.94|404
1673016000000|2023-01-06 14:40:00|74.68|73.98|74.51|73.81|74.75|74.05|74.47|73.77|378
1673016300000|2023-01-06 14:45:00|74.49|73.79|74.51|73.81|74.59|73.89|74.43|73.73|409
1673016600000|2023-01-06 14:50:00|74.5|73.8|74.67|73.97|74.68|73.98|74.5|73.8|300
1673016900000|2023-01-06 14:55:00|74.66|73.96|74.63|73.93|74.71|74.01|74.57|73.87|237
1673017200000|2023-01-06 15:00:00|74.64|73.94|74.86|74.16|74.92|74.22|74.64|73.94|446
1673017500000|2023-01-06 15:05:00|74.85|74.15|75.12|74.42|75.23|74.53|74.85|74.15|410
1673017800000|2023-01-06 15:10:00|75.11|74.41|75.26|74.56|75.46|74.76|75.1|74.4|454
1673018100000|2023-01-06 15:15:00|75.25|74.55|75.38|74.68|75.4|74.7|75.15|74.45|366
1673018400000|2023-01-06 15:20:00|75.39|74.69|75.18|74.48|75.39|74.69|75.11|74.41|236
1673018700000|2023-01-06 15:25:00|75.17|74.47|75.01|74.31|75.19|74.49|74.97|74.27|266
1673019000000|2023-01-06 15:30:00|75.02|74.32|75.25|74.55|75.25|74.55|74.98|74.28|224
1673019300000|2023-01-06 15:35:00|75.24|74.54|75.41|74.71|75.53|74.83|75.21|74.51|346
1673019600000|2023-01-06 15:40:00|75.4|74.7|75.21|74.51|75.58|74.88|75.2|74.5|385
1673019900000|2023-01-06 15:45:00|75.22|74.52|75.53|74.83|75.59|74.89|75.21|74.51|374
1673020200000|2023-01-06 15:50:00|75.52|74.82|75.65|74.95|75.73|75.03|75.45|74.75|321
1673020500000|2023-01-06 15:55:00|75.64|74.94|75.58|74.88|75.67|74.97|75.49|74.79|252
1673020800000|2023-01-06 16:00:00|75.59|74.89|75.52|74.82|75.85|75.15|75.48|74.78|460
1673021100000|2023-01-06 16:05:00|75.51|74.81|75.47|74.77|75.58|74.88|75.36|74.66|264
1673021400000|2023-01-06 16:10:00|75.48|74.78|75.39|74.69|75.48|74.78|75.36|74.66|237
1673021700000|2023-01-06 16:15:00|75.4|74.7|75.39|74.69|75.49|74.79|75.32|74.62|216
1673022000000|2023-01-06 16:20:00|75.4|74.7|75.76|75.06|76|75.3|75.4|74.7|397
1673022300000|2023-01-06 16:25:00|75.77|75.07|75.71|75.01|75.8|75.1|75.61|74.91|302
1673022600000|2023-01-06 16:30:00|75.68|74.98|75.79|75.09|75.83|75.13|75.64|74.94|246
1673022900000|2023-01-06 16:35:00|75.8|75.1|75.95|75.25|75.98|75.28|75.77|75.07|290
1673023200000|2023-01-06 16:40:00|75.94|75.24|75.88|75.18|76.1|75.4|75.86|75.16|241
1673023500000|2023-01-06 16:45:00|75.87|75.17|75.98|75.28|75.98|75.28|75.81|75.11|239
1673023800000|2023-01-06 16:50:00|75.96|75.26|75.94|75.24|76.1|75.4|75.88|75.18|312
1673024100000|2023-01-06 16:55:00|75.93|75.23|75.88|75.18|75.98|75.28|75.84|75.14|298
1673024400000|2023-01-06 17:00:00|75.86|75.16|75.75|75.05|76|75.3|75.73|75.03|340
1673024700000|2023-01-06 17:05:00|75.74|75.04|75.75|75.05|75.8|75.1|75.71|75.01|158
1673025000000|2023-01-06 17:10:00|75.76|75.06|75.72|75.02|75.77|75.07|75.56|74.86|219
1673025300000|2023-01-06 17:15:00|75.71|75.01|75.83|75.13|75.88|75.18|75.7|75|184
1673025600000|2023-01-06 17:20:00|75.84|75.14|75.93|75.23|75.96|75.26|75.83|75.13|131
1673025900000|2023-01-06 17:25:00|75.94|75.24|75.9|75.2|76.01|75.31|75.85|75.15|161
1673026200000|2023-01-06 17:30:00|75.91|75.21|75.92|75.22|76.05|75.35|75.89|75.19|182
1673026500000|2023-01-06 17:35:00|75.91|75.21|75.85|75.15|75.95|75.25|75.81|75.11|139
1673026800000|2023-01-06 17:40:00|75.84|75.14|75.73|75.03|75.85|75.15|75.64|74.94|164
1673027100000|2023-01-06 17:45:00|75.69|74.99|75.66|74.96|75.71|75.01|75.59|74.89|146
1673027400000|2023-01-06 17:50:00|75.65|74.95|75.76|75.06|75.78|75.08|75.65|74.95|139
1673027700000|2023-01-06 17:55:00|75.77|75.07|75.82|75.12|75.85|75.15|75.71|75.01|168
1673028000000|2023-01-06 18:00:00|75.83|75.13|76.07|75.37|76.09|75.39|75.78|75.08|306
1673028300000|2023-01-06 18:05:00|76.06|75.36|76.15|75.45|76.18|75.48|76|75.3|325
1673028600000|2023-01-06 18:10:00|76.16|75.46|76.09|75.39|76.28|75.58|76.08|75.38|291
1673028900000|2023-01-06 18:15:00|76.08|75.38|76.05|75.35|76.17|75.47|76.02|75.32|187
1673029200000|2023-01-06 18:20:00|76.06|75.36|76.13|75.43|76.13|75.43|76.02|75.32|185
1673029500000|2023-01-06 18:25:00|76.14|75.44|76.14|75.44|76.2|75.5|76.02|75.32|232
1673029800000|2023-01-06 18:30:00|76.15|75.45|76.26|75.56|76.31|75.61|76.14|75.44|252
1673030100000|2023-01-06 18:35:00|76.27|75.57|76.16|75.46|76.27|75.57|76.15|75.45|195
1673030400000|2023-01-06 18:40:00|76.15|75.45|76.09|75.39|76.19|75.49|76.08|75.38|124
1673030700000|2023-01-06 18:45:00|76.07|75.37|75.99|75.29|76.14|75.44|75.97|75.27|165
1673031000000|2023-01-06 18:50:00|75.97|75.27|75.93|75.23|76.02|75.32|75.92|75.22|109
1673031300000|2023-01-06 18:55:00|75.95|75.25|76.06|75.36|76.08|75.38|75.95|75.25|134
1673031600000|2023-01-06 19:00:00|76.05|75.35|76.11|75.41|76.15|75.45|76.05|75.35|131
1673031900000|2023-01-06 19:05:00|76.1|75.4|75.94|75.24|76.1|75.4|75.91|75.21|115
1673032200000|2023-01-06 19:10:00|75.95|75.25|75.93|75.23|76.02|75.32|75.91|75.21|158
1673032500000|2023-01-06 19:15:00|75.92|75.22|75.99|75.29|75.99|75.29|75.86|75.16|162
1673032800000|2023-01-06 19:20:00|75.98|75.28|76.11|75.41|76.14|75.44|75.97|75.27|159
1673033100000|2023-01-06 19:25:00|76.1|75.4|76.01|75.31|76.16|75.46|76.01|75.31|144
1673033400000|2023-01-06 19:30:00|76.02|75.32|76.04|75.34|76.13|75.43|76|75.3|164
1673033700000|2023-01-06 19:35:00|76.05|75.35|76.25|75.55|76.27|75.57|76.04|75.34|266
1673034000000|2023-01-06 19:40:00|76.26|75.56|76.24|75.54|76.35|75.65|76.1|75.4|363
1673034300000|2023-01-06 19:45:00|76.23|75.53|76.35|75.65|76.35|75.65|76.21|75.51|343
1673034600000|2023-01-06 19:50:00|76.34|75.64|76.41|75.71|76.41|75.71|76.23|75.53|225
1673034900000|2023-01-06 19:55:00|76.4|75.7|76.24|75.54|76.41|75.71|76.14|75.44|246
1673035200000|2023-01-06 20:00:00|76.25|75.55|76.22|75.52|76.47|75.77|76.2|75.5|334
1673035500000|2023-01-06 20:05:00|76.23|75.53|76.21|75.51|76.26|75.56|76.11|75.41|329
1673035800000|2023-01-06 20:10:00|76.2|75.5|76.24|75.54|76.44|75.74|76.18|75.48|318
1673036100000|2023-01-06 20:15:00|76.25|75.55|76.4|75.7|76.43|75.73|76.24|75.54|292
1673036400000|2023-01-06 20:20:00|76.39|75.69|76.12|75.42|76.41|75.71|76.09|75.39|272
1673036700000|2023-01-06 20:25:00|76.14|75.44|76.01|75.31|76.18|75.48|75.95|75.25|313
1673037000000|2023-01-06 20:30:00|76.02|75.32|76.08|75.38|76.11|75.41|76.01|75.31|222
1673037300000|2023-01-06 20:35:00|76.07|75.37|76|75.3|76.1|75.4|75.97|75.27|213
1673037600000|2023-01-06 20:40:00|76.01|75.31|75.99|75.29|76.06|75.36|75.98|75.28|165
1673037900000|2023-01-06 20:45:00|76|75.3|75.93|75.23|76.04|75.34|75.92|75.22|195
1673038200000|2023-01-06 20:50:00|75.92|75.22|75.8|75.1|75.92|75.22|75.76|75.06|324
1673038500000|2023-01-06 20:55:00|75.81|75.11|75.77|75.07|75.9|75.2|75.71|75.01|240
1673038800000|2023-01-06 21:00:00|75.78|75.08|75.87|75.17|75.91|75.21|75.76|75.06|112
1673039100000|2023-01-06 21:05:00|75.88|75.18|75.94|75.24|76.02|75.32|75.87|75.17|71
1673039400000|2023-01-06 21:10:00|75.93|75.23|75.98|75.28|75.98|75.28|75.88|75.18|116
1673039700000|2023-01-06 21:15:00|75.99|75.29|76.11|75.41|76.14|75.44|75.99|75.29|151
1673040000000|2023-01-06 21:20:00|76.12|75.42|76.08|75.38|76.14|75.44|76.04|75.34|172
1673040300000|2023-01-06 21:25:00|76.07|75.37|76.03|75.33|76.09|75.39|76.02|75.32|132
1673040600000|2023-01-06 21:30:00|76.02|75.32|76.12|75.42|76.14|75.44|76.02|75.32|101
1673040900000|2023-01-06 21:35:00|76.13|75.43|76.09|75.39|76.18|75.48|76.06|75.36|235
1673041200000|2023-01-06 21:40:00|76.1|75.4|76.03|75.33|76.11|75.41|76.01|75.31|112
1673041500000|2023-01-06 21:45:00|76.04|75.34|75.94|75.24|76.04|75.34|75.94|75.24|198
1673041800000|2023-01-06 21:50:00|75.95|75.25|75.95|75.25|75.97|75.27|75.9|75.2|220
1673042100000|2023-01-06 21:55:00|75.96|75.26|75.96|75.26|75.96|75.26|75.88|75.18|73
1673078400000|2023-01-07 08:00:00|76.41|75.71|76.44|75.74|76.48|75.78|76.4|75.7|58
1673078700000|2023-01-07 08:05:00|76.45|75.75|76.36|75.66|76.45|75.75|76.34|75.64|24
1673079000000|2023-01-07 08:10:00|76.35|75.65|76.22|75.52|76.35|75.65|76.21|75.51|55
1673079300000|2023-01-07 08:15:00|76.21|75.51|76.41|75.71|76.52|75.82|76.2|75.5|65
1673079600000|2023-01-07 08:20:00|76.42|75.72|76.51|75.81|76.53|75.83|76.42|75.72|95
1673079900000|2023-01-07 08:25:00|76.5|75.8|76.41|75.71|76.59|75.89|76.41|75.71|65
1673080200000|2023-01-07 08:30:00|76.4|75.7|76.59|75.89|76.61|75.91|76.37|75.67|78
1673080500000|2023-01-07 08:35:00|76.6|75.9|76.69|75.99|76.7|76|76.58|75.88|61
1673080800000|2023-01-07 08:40:00|76.7|76|76.82|76.12|76.82|76.12|76.7|76|94
1673081100000|2023-01-07 08:45:00|76.83|76.13|76.64|75.94|76.88|76.18|76.64|75.94|119
1673081400000|2023-01-07 08:50:00|76.65|75.95|76.59|75.89|76.69|75.99|76.55|75.85|63
1673081700000|2023-01-07 08:55:00|76.58|75.88|76.55|75.85|76.63|75.93|76.54|75.84|73
1673082300000|2023-01-07 09:05:00|76.63|75.93|76.54|75.84|76.63|75.93|76.48|75.78|59
1673082600000|2023-01-07 09:10:00|76.55|75.85|76.94|76.24|77.17|76.47|76.55|75.85|151
1673082900000|2023-01-07 09:15:00|76.95|76.25|76.85|76.15|76.95|76.25|76.77|76.07|71
1673083200000|2023-01-07 09:20:00|76.84|76.14|76.96|76.26|77.04|76.34|76.82|76.12|71
1673083500000|2023-01-07 09:25:00|76.95|76.25|77|76.3|77.09|76.39|76.9|76.2|95
1673083800000|2023-01-07 09:30:00|77.01|76.31|76.97|76.27|77.01|76.31|76.88|76.18|61
1673084100000|2023-01-07 09:35:00|76.98|76.28|76.87|76.17|76.98|76.28|76.82|76.12|62
1673084400000|2023-01-07 09:40:00|76.86|76.16|76.8|76.1|76.87|76.17|76.79|76.09|51
1673084700000|2023-01-07 09:45:00|76.81|76.11|76.78|76.08|76.84|76.14|76.76|76.06|55
1673085000000|2023-01-07 09:50:00|76.76|76.06|76.81|76.11|76.81|76.11|76.73|76.03|62
1673085300000|2023-01-07 09:55:00|76.79|76.09|76.64|75.94|76.79|76.09|76.62|75.92|76
1673085600000|2023-01-07 10:00:00|76.65|75.95|76.72|76.02|76.72|76.02|76.63|75.93|55
1673085900000|2023-01-07 10:05:00|76.73|76.03|76.76|76.06|76.79|76.09|76.7|76|44
1673086200000|2023-01-07 10:10:00|76.75|76.05|76.65|75.95|76.76|76.06|76.63|75.93|36
1673086500000|2023-01-07 10:15:00|76.66|75.96|76.62|75.92|76.66|75.96|76.59|75.89|22
1673086800000|2023-01-07 10:20:00|76.63|75.93|76.66|75.96|76.66|75.96|76.59|75.89|35
1673087100000|2023-01-07 10:25:00|76.65|75.95|76.58|75.88|76.65|75.95|76.57|75.87|39
1673087400000|2023-01-07 10:30:00|76.57|75.87|76.52|75.82|76.59|75.89|76.48|75.78|64
1673087700000|2023-01-07 10:35:00|76.51|75.81|76.51|75.81|76.51|75.81|76.47|75.77|39
1673088000000|2023-01-07 10:40:00|76.52|75.82|76.37|75.67|76.53|75.83|76.35|75.65|88
1673088300000|2023-01-07 10:45:00|76.38|75.68|76.48|75.78|76.48|75.78|76.35|75.65|67
1673088600000|2023-01-07 10:50:00|76.49|75.79|76.54|75.84|76.54|75.84|76.47|75.77|36
1673088900000|2023-01-07 10:55:00|76.53|75.83|76.51|75.81|76.58|75.88|76.48|75.78|42
1673089200000|2023-01-07 11:00:00|76.5|75.8|76.48|75.78|76.5|75.8|76.39|75.69|59
1673089500000|2023-01-07 11:05:00|76.49|75.79|76.44|75.74|76.54|75.84|76.44|75.74|62
1673089800000|2023-01-07 11:10:00|76.45|75.75|76.4|75.7|76.46|75.76|76.38|75.68|30
1673090100000|2023-01-07 11:15:00|76.39|75.69|76.32|75.62|76.41|75.71|76.28|75.58|116
1673090400000|2023-01-07 11:20:00|76.33|75.63|76.3|75.6|76.34|75.64|76.26|75.56|66
1673090700000|2023-01-07 11:25:00|76.31|75.61|76.41|75.71|76.43|75.73|76.31|75.61|39
1673091000000|2023-01-07 11:30:00|76.42|75.72|76.43|75.73|76.44|75.74|76.35|75.65|30
1673091300000|2023-01-07 11:35:00|76.44|75.74|76.43|75.73|76.49|75.79|76.42|75.72|49
1673091600000|2023-01-07 11:40:00|76.44|75.74|76.52|75.82|76.52|75.82|76.44|75.74|48
1673091900000|2023-01-07 11:45:00|76.51|75.81|76.47|75.77|76.53|75.83|76.47|75.77|44
1673092200000|2023-01-07 11:50:00|76.46|75.76|76.32|75.62|76.49|75.79|76.31|75.61|60
1673092500000|2023-01-07 11:55:00|76.31|75.61|76.16|75.46|76.33|75.63|76.12|75.42|58
1673092800000|2023-01-07 12:00:00|76.15|75.45|76.17|75.47|76.29|75.59|76.13|75.43|107
1673093100000|2023-01-07 12:05:00|76.16|75.46|76|75.3|76.16|75.46|75.97|75.27|63
1673093400000|2023-01-07 12:10:00|76.01|75.31|76.03|75.33|76.06|75.36|75.96|75.26|144
1673093700000|2023-01-07 12:15:00|76.01|75.31|76.03|75.33|76.11|75.41|76.01|75.31|40
1673094000000|2023-01-07 12:20:00|76.02|75.32|76.07|75.37|76.08|75.38|75.97|75.27|46
1673094300000|2023-01-07 12:25:00|76.08|75.38|75.99|75.29|76.09|75.39|75.95|75.25|79
1673094600000|2023-01-07 12:30:00|75.98|75.28|76.05|75.35|76.06|75.36|75.85|75.15|112
1673094900000|2023-01-07 12:35:00|76.04|75.34|76.02|75.32|76.05|75.35|75.92|75.22|75
1673095200000|2023-01-07 12:40:00|76.03|75.33|76.08|75.38|76.1|75.4|76.03|75.33|114
1673095500000|2023-01-07 12:45:00|76.07|75.37|76.21|75.51|76.22|75.52|76.07|75.37|89
1673095800000|2023-01-07 12:50:00|76.2|75.5|76.22|75.52|76.27|75.57|76.15|75.45|80
1673096100000|2023-01-07 12:55:00|76.25|75.55|76.27|75.57|76.28|75.58|76.2|75.5|43
1673096400000|2023-01-07 13:00:00|76.26|75.56|76.3|75.6|76.3|75.6|76.21|75.51|40
1673096700000|2023-01-07 13:05:00|76.31|75.61|76.3|75.6|76.4|75.7|76.29|75.59|75
1673097000000|2023-01-07 13:10:00|76.29|75.59|76.23|75.53|76.31|75.61|76.12|75.42|89
1673097300000|2023-01-07 13:15:00|76.24|75.54|76.24|75.54|76.3|75.6|76.19|75.49|56
1673097600000|2023-01-07 13:20:00|76.23|75.53|76.21|75.51|76.24|75.54|76.18|75.48|43
1673097900000|2023-01-07 13:25:00|76.22|75.52|76.29|75.59|76.29|75.59|76.19|75.49|39
1673098200000|2023-01-07 13:30:00|76.28|75.58|76.35|75.65|76.35|75.65|76.28|75.58|69
1673098500000|2023-01-07 13:35:00|76.34|75.64|76.36|75.66|76.4|75.7|76.34|75.64|73
1673098800000|2023-01-07 13:40:00|76.33|75.63|76.34|75.64|76.34|75.64|76.26|75.56|31
1673099100000|2023-01-07 13:45:00|76.33|75.63|76.29|75.59|76.37|75.67|76.29|75.59|30
1673099400000|2023-01-07 13:50:00|76.28|75.58|76.2|75.5|76.29|75.59|76.2|75.5|50
1673099700000|2023-01-07 13:55:00|76.19|75.49|76.15|75.45|76.23|75.53|76.04|75.34|73
1673100000000|2023-01-07 14:00:00|76.14|75.44|76.07|75.37|76.15|75.45|76.06|75.36|66
1673100300000|2023-01-07 14:05:00|76.08|75.38|76.11|75.41|76.11|75.41|76.01|75.31|72
1673100600000|2023-01-07 14:10:00|76.12|75.42|76.1|75.4|76.17|75.47|76.1|75.4|27
1673100900000|2023-01-07 14:15:00|76.11|75.41|76.06|75.36|76.11|75.41|76.05|75.35|39
1673101200000|2023-01-07 14:20:00|76.07|75.37|76.03|75.33|76.07|75.37|76.01|75.31|28
1673101500000|2023-01-07 14:25:00|76.04|75.34|76.12|75.42|76.12|75.42|76.04|75.34|27
1673101800000|2023-01-07 14:30:00|76.1|75.4|76.1|75.4|76.12|75.42|76.07|75.37|26
1673102100000|2023-01-07 14:35:00|76.11|75.41|76.07|75.37|76.12|75.42|76.04|75.34|28
1673102400000|2023-01-07 14:40:00|76.08|75.38|76.08|75.38|76.08|75.38|75.98|75.28|30
1673102700000|2023-01-07 14:45:00|76.05|75.35|76.12|75.42|76.13|75.43|76.05|75.35|63
1673103000000|2023-01-07 14:50:00|76.13|75.43|76.14|75.44|76.15|75.45|76.08|75.38|54
1673103300000|2023-01-07 14:55:00|76.15|75.45|76.17|75.47|76.19|75.49|76.13|75.43|37
1673103600000|2023-01-07 15:00:00|76.16|75.46|76.19|75.49|76.19|75.49|76.1|75.4|32
1673103900000|2023-01-07 15:05:00|76.18|75.48|76.22|75.52|76.23|75.53|76.17|75.47|31
1673104200000|2023-01-07 15:10:00|76.21|75.51|76.25|75.55|76.25|75.55|76.15|75.45|35
1673104500000|2023-01-07 15:15:00|76.24|75.54|76.22|75.52|76.25|75.55|76.19|75.49|41
1673104800000|2023-01-07 15:20:00|76.23|75.53|76.26|75.56|76.26|75.56|76.17|75.47|41
1673105100000|2023-01-07 15:25:00|76.27|75.57|76.27|75.57|76.28|75.58|76.22|75.52|35
1673105400000|2023-01-07 15:30:00|76.26|75.56|76.16|75.46|76.26|75.56|76.15|75.45|21
1673105700000|2023-01-07 15:35:00|76.15|75.45|76.13|75.43|76.18|75.48|76.11|75.41|42
1673106000000|2023-01-07 15:40:00|76.12|75.42|76.11|75.41|76.14|75.44|76.1|75.4|38
1673106300000|2023-01-07 15:45:00|76.1|75.4|76.17|75.47|76.2|75.5|76.1|75.4|50
1673106600000|2023-01-07 15:50:00|76.16|75.46|76.27|75.57|76.29|75.59|76.16|75.46|39
1673106900000|2023-01-07 15:55:00|76.28|75.58|76.28|75.58|76.29|75.59|76.26|75.56|41
1673107200000|2023-01-07 16:00:00|76.27|75.57|76.22|75.52|76.27|75.57|76.2|75.5|21
1673107500000|2023-01-07 16:05:00|76.21|75.51|76.22|75.52|76.27|75.57|76.2|75.5|18
1673107800000|2023-01-07 16:10:00|76.23|75.53|76.3|75.6|76.3|75.6|76.23|75.53|31
1673108100000|2023-01-07 16:15:00|76.29|75.59|76.34|75.64|76.34|75.64|76.27|75.57|42
1673108400000|2023-01-07 16:20:00|76.33|75.63|76.47|75.77|76.47|75.77|76.33|75.63|53
1673108700000|2023-01-07 16:25:00|76.46|75.76|76.32|75.62|76.46|75.76|76.32|75.62|89
1673109000000|2023-01-07 16:30:00|76.33|75.63|76.3|75.6|76.36|75.66|76.27|75.57|42
1673109300000|2023-01-07 16:35:00|76.29|75.59|76.28|75.58|76.3|75.6|76.27|75.57|22
1673109600000|2023-01-07 16:40:00|76.27|75.57|76.24|75.54|76.28|75.58|76.23|75.53|56
1673109900000|2023-01-07 16:45:00|76.25|75.55|76.22|75.52|76.25|75.55|76.14|75.44|61
1673110200000|2023-01-07 16:50:00|76.2|75.5|76.1|75.4|76.2|75.5|76.09|75.39|41
1673110500000|2023-01-07 16:55:00|76.11|75.41|76.15|75.45|76.16|75.46|76.1|75.4|27
1673110800000|2023-01-07 17:00:00|76.14|75.44|76.07|75.37|76.14|75.44|76.06|75.36|21
1673111100000|2023-01-07 17:05:00|76.06|75.36|76.17|75.47|76.17|75.47|76.05|75.35|51
1673111400000|2023-01-07 17:10:00|76.18|75.48|76.25|75.55|76.25|75.55|76.18|75.48|37
1673111700000|2023-01-07 17:15:00|76.24|75.54|76.23|75.53|76.25|75.55|76.21|75.51|17
1673112000000|2023-01-07 17:20:00|76.24|75.54|76.23|75.53|76.27|75.57|76.22|75.52|43
1673112300000|2023-01-07 17:25:00|76.24|75.54|76.29|75.59|76.37|75.67|76.24|75.54|37
1673112600000|2023-01-07 17:30:00|76.28|75.58|76.35|75.65|76.36|75.66|76.26|75.56|42
1673112900000|2023-01-07 17:35:00|76.36|75.66|76.39|75.69|76.41|75.71|76.33|75.63|30
1673113200000|2023-01-07 17:40:00|76.38|75.68|76.37|75.67|76.39|75.69|76.35|75.65|12
1673113500000|2023-01-07 17:45:00|76.38|75.68|76.36|75.66|76.38|75.68|76.34|75.64|27
1673113800000|2023-01-07 17:50:00|76.35|75.65|76.38|75.68|76.39|75.69|76.35|75.65|26
1673114100000|2023-01-07 17:55:00|76.37|75.67|76.42|75.72|76.45|75.75|76.37|75.67|32
1673114400000|2023-01-07 18:00:00|76.43|75.73|76.56|75.86|76.58|75.88|76.43|75.73|61
1673114700000|2023-01-07 18:05:00|76.57|75.87|76.51|75.81|76.62|75.92|76.5|75.8|46
1673115000000|2023-01-07 18:10:00|76.5|75.8|76.59|75.89|76.59|75.89|76.45|75.75|71
1673115300000|2023-01-07 18:15:00|76.6|75.9|76.76|76.06|76.78|76.08|76.59|75.89|78
1673115600000|2023-01-07 18:20:00|76.77|76.07|76.74|76.04|76.82|76.12|76.73|76.03|39
1673115900000|2023-01-07 18:25:00|76.73|76.03|76.68|75.98|76.74|76.04|76.65|75.95|41
1673116200000|2023-01-07 18:30:00|76.69|75.99|76.67|75.97|76.7|76|76.66|75.96|25
1673116500000|2023-01-07 18:35:00|76.66|75.96|76.71|76.01|76.71|76.01|76.65|75.95|66
1673116800000|2023-01-07 18:40:00|76.72|76.02|76.74|76.04|76.8|76.1|76.71|76.01|44
1673117100000|2023-01-07 18:45:00|76.73|76.03|76.69|75.99|76.74|76.04|76.66|75.96|77
1673117400000|2023-01-07 18:50:00|76.7|76|76.68|75.98|76.74|76.04|76.68|75.98|53
1673117700000|2023-01-07 18:55:00|76.69|75.99|76.68|75.98|76.69|75.99|76.66|75.96|39
1673118000000|2023-01-07 19:00:00|76.69|75.99|76.62|75.92|76.71|76.01|76.62|75.92|26
1673118300000|2023-01-07 19:05:00|76.67|75.97|76.78|76.08|76.83|76.13|76.67|75.97|62
1673118600000|2023-01-07 19:10:00|76.77|76.07|76.77|76.07|76.79|76.09|76.73|76.03|37
1673118900000|2023-01-07 19:15:00|76.76|76.06|76.74|76.04|76.81|76.11|76.73|76.03|42
1673119200000|2023-01-07 19:20:00|76.75|76.05|76.97|76.27|76.97|76.27|76.75|76.05|61
1673119500000|2023-01-07 19:25:00|76.95|76.25|76.89|76.19|76.98|76.28|76.85|76.15|69
1673119800000|2023-01-07 19:30:00|76.88|76.18|76.97|76.27|76.99|76.29|76.84|76.14|72
1673120100000|2023-01-07 19:35:00|76.98|76.28|76.91|76.21|76.98|76.28|76.9|76.2|92
1673120400000|2023-01-07 19:40:00|76.9|76.2|76.87|76.17|76.91|76.21|76.85|76.15|69
1673120700000|2023-01-07 19:45:00|76.86|76.16|76.83|76.13|76.87|76.17|76.83|76.13|24
1673121000000|2023-01-07 19:50:00|76.84|76.14|76.78|76.08|76.87|76.17|76.78|76.08|31
1673121300000|2023-01-07 19:55:00|76.79|76.09|76.8|76.1|76.86|76.16|76.77|76.07|56
1673121600000|2023-01-07 20:00:00|76.81|76.11|76.92|76.22|76.94|76.24|76.81|76.11|28
1673121900000|2023-01-07 20:05:00|76.91|76.21|76.96|76.26|76.96|76.26|76.89|76.19|44
1673122200000|2023-01-07 20:10:00|76.97|76.27|76.88|76.18|76.98|76.28|76.88|76.18|56
1673122500000|2023-01-07 20:15:00|76.86|76.16|76.83|76.13|76.89|76.19|76.82|76.12|40
1673122800000|2023-01-07 20:20:00|76.82|76.12|76.8|76.1|76.83|76.13|76.79|76.09|35
1673123100000|2023-01-07 20:25:00|76.79|76.09|76.79|76.09|76.8|76.1|76.78|76.08|13
1673123400000|2023-01-07 20:30:00|76.8|76.1|76.7|76|76.8|76.1|76.7|76|23
1673123700000|2023-01-07 20:35:00|76.71|76.01|76.64|75.94|76.74|76.04|76.6|75.9|62
1673124000000|2023-01-07 20:40:00|76.65|75.95|76.66|75.96|76.66|75.96|76.6|75.9|43
1673124300000|2023-01-07 20:45:00|76.65|75.95|76.61|75.91|76.65|75.95|76.58|75.88|68
1673124600000|2023-01-07 20:50:00|76.62|75.92|76.79|76.09|76.79|76.09|76.61|75.91|49
1673124900000|2023-01-07 20:55:00|76.78|76.08|76.79|76.09|76.79|76.09|76.74|76.04|18
1673125200000|2023-01-07 21:00:00|76.78|76.08|76.81|76.11|76.85|76.15|76.72|76.02|71
1673125500000|2023-01-07 21:05:00|76.8|76.1|76.85|76.15|76.87|76.17|76.8|76.1|33
1673125800000|2023-01-07 21:10:00|76.84|76.14|76.89|76.19|76.89|76.19|76.81|76.11|32
1673126100000|2023-01-07 21:15:00|76.9|76.2|76.91|76.21|76.94|76.24|76.9|76.2|20
1673126400000|2023-01-07 21:20:00|76.93|76.23|76.88|76.18|76.93|76.23|76.88|76.18|25
1673126700000|2023-01-07 21:25:00|76.87|76.17|76.79|76.09|76.88|76.18|76.79|76.09|17
1673127000000|2023-01-07 21:30:00|76.78|76.08|76.88|76.18|76.93|76.23|76.78|76.08|47
1673127300000|2023-01-07 21:35:00|76.87|76.17|76.89|76.19|76.95|76.25|76.87|76.17|52
1673127600000|2023-01-07 21:40:00|76.9|76.2|76.96|76.26|76.97|76.27|76.89|76.19|62
1673127900000|2023-01-07 21:45:00|76.95|76.25|76.94|76.24|77.02|76.32|76.93|76.23|77
1673128200000|2023-01-07 21:50:00|76.95|76.25|76.94|76.24|76.97|76.27|76.9|76.2|56
1673128500000|2023-01-07 21:55:00|76.95|76.25|76.82|76.12|76.95|76.25|76.81|76.11|42
1673128800000|2023-01-07 22:00:00|76.81|76.11|76.85|76.15|76.9|76.2|76.77|76.07|54
1673129100000|2023-01-07 22:05:00|76.86|76.16|76.8|76.1|76.87|76.17|76.79|76.09|35
1673129400000|2023-01-07 22:10:00|76.79|76.09|76.79|76.09|76.81|76.11|76.79|76.09|39
1673129700000|2023-01-07 22:15:00|76.8|76.1|76.69|75.99|76.8|76.1|76.68|75.98|34
1673130000000|2023-01-07 22:20:00|76.7|76|76.65|75.95|76.7|76|76.64|75.94|20
1673130300000|2023-01-07 22:25:00|76.64|75.94|76.58|75.88|76.64|75.94|76.57|75.87|36
1673130600000|2023-01-07 22:30:00|76.59|75.89|76.52|75.82|76.59|75.89|76.5|75.8|41
1673130900000|2023-01-07 22:35:00|76.53|75.83|76.63|75.93|76.64|75.94|76.53|75.83|56
1673131200000|2023-01-07 22:40:00|76.61|75.91|76.55|75.85|76.64|75.94|76.55|75.85|17
1673131500000|2023-01-07 22:45:00|76.56|75.86|76.56|75.86|76.56|75.86|76.54|75.84|21
1673131800000|2023-01-07 22:50:00|76.57|75.87|76.56|75.86|76.64|75.94|76.55|75.85|65
1673132100000|2023-01-07 22:55:00|76.55|75.85|76.6|75.9|76.64|75.94|76.55|75.85|36
1673132400000|2023-01-07 23:00:00|76.61|75.91|76.61|75.91|76.69|75.99|76.55|75.85|49
1673132700000|2023-01-07 23:05:00|76.6|75.9|76.63|75.93|76.63|75.93|76.58|75.88|24
1673133000000|2023-01-07 23:10:00|76.62|75.92|76.68|75.98|76.68|75.98|76.6|75.9|26
1673133300000|2023-01-07 23:15:00|76.67|75.97|76.6|75.9|76.67|75.97|76.6|75.9|85
1673133600000|2023-01-07 23:20:00|76.59|75.89|76.67|75.97|76.68|75.98|76.59|75.89|20
1673133900000|2023-01-07 23:25:00|76.66|75.96|76.66|75.96|76.67|75.97|76.65|75.95|15
1673134200000|2023-01-07 23:30:00|76.65|75.95|76.66|75.96|76.68|75.98|76.65|75.95|32
1673134500000|2023-01-07 23:35:00|76.67|75.97|76.8|76.1|76.81|76.11|76.64|75.94|40
1673134800000|2023-01-07 23:40:00|76.79|76.09|76.67|75.97|76.8|76.1|76.67|75.97|52
1673135100000|2023-01-07 23:45:00|76.68|75.98|76.59|75.89|76.68|75.98|76.59|75.89|13
1673135400000|2023-01-07 23:50:00|76.6|75.9|76.71|76.01|76.71|76.01|76.6|75.9|26
1673135700000|2023-01-07 23:55:00|76.7|76|76.74|76.04|76.74|76.04|76.68|75.98|88
1673136000000|2023-01-08 00:00:00|76.75|76.05|76.76|76.06|76.85|76.15|76.74|76.04|127
1673136300000|2023-01-08 00:05:00|76.75|76.05|76.82|76.12|76.83|76.13|76.73|76.03|38
1673136600000|2023-01-08 00:10:00|76.8|76.1|76.61|75.91|76.81|76.11|76.6|75.9|58
1673136900000|2023-01-08 00:15:00|76.6|75.9|76.54|75.84|76.62|75.92|76.51|75.81|41
1673137200000|2023-01-08 00:20:00|76.52|75.82|76.52|75.82|76.58|75.88|76.5|75.8|45
1673137500000|2023-01-08 00:25:00|76.53|75.83|76.39|75.69|76.53|75.83|76.39|75.69|129
1673137800000|2023-01-08 00:30:00|76.38|75.68|76.15|75.45|76.42|75.72|76.09|75.39|219
1673138100000|2023-01-08 00:35:00|76.16|75.46|75.98|75.28|76.16|75.46|75.94|75.24|146
1673138400000|2023-01-08 00:40:00|75.97|75.27|75.85|75.15|75.98|75.28|75.47|74.77|260
1673138700000|2023-01-08 00:45:00|75.84|75.14|75.85|75.15|75.86|75.16|75.68|74.98|118
1673139000000|2023-01-08 00:50:00|75.84|75.14|75.82|75.12|75.85|75.15|75.77|75.07|68
1673139300000|2023-01-08 00:55:00|75.81|75.11|75.81|75.11|75.83|75.13|75.77|75.07|99
1673139600000|2023-01-08 01:00:00|75.8|75.1|75.77|75.07|75.86|75.16|75.75|75.05|182
1673139900000|2023-01-08 01:05:00|75.78|75.08|76|75.3|76|75.3|75.75|75.05|143
1673140200000|2023-01-08 01:10:00|75.97|75.27|75.94|75.24|75.98|75.28|75.92|75.22|39
1673140500000|2023-01-08 01:15:00|75.93|75.23|75.89|75.19|75.93|75.23|75.88|75.18|43
1673140800000|2023-01-08 01:20:00|75.88|75.18|76.02|75.32|76.03|75.33|75.85|75.15|159
1673141100000|2023-01-08 01:25:00|76.03|75.33|76.05|75.35|76.05|75.35|75.96|75.26|154
1673141400000|2023-01-08 01:30:00|76.04|75.34|75.95|75.25|76.06|75.36|75.94|75.24|113
1673141700000|2023-01-08 01:35:00|75.94|75.24|75.85|75.15|75.95|75.25|75.84|75.14|67
1673142000000|2023-01-08 01:40:00|75.84|75.14|75.76|75.06|75.84|75.14|75.76|75.06|32
1673142300000|2023-01-08 01:45:00|75.77|75.07|75.94|75.24|75.96|75.26|75.76|75.06|103
1673142600000|2023-01-08 01:50:00|75.95|75.25|75.97|75.27|75.98|75.28|75.91|75.21|95
1673142900000|2023-01-08 01:55:00|75.96|75.26|75.95|75.25|76|75.3|75.94|75.24|85
1673143200000|2023-01-08 02:00:00|75.96|75.26|76|75.3|76.06|75.36|75.95|75.25|111
1673143500000|2023-01-08 02:05:00|76.01|75.31|76.05|75.35|76.1|75.4|76|75.3|151
1673143800000|2023-01-08 02:10:00|76.04|75.34|75.96|75.26|76.05|75.35|75.95|75.25|91
1673144100000|2023-01-08 02:15:00|75.95|75.25|75.9|75.2|75.96|75.26|75.88|75.18|356
1673144400000|2023-01-08 02:20:00|75.91|75.21|75.8|75.1|75.91|75.21|75.8|75.1|158
1673144700000|2023-01-08 02:25:00|75.79|75.09|75.85|75.15|75.89|75.19|75.78|75.08|58
1673145000000|2023-01-08 02:30:00|75.84|75.14|75.78|75.08|75.84|75.14|75.78|75.08|67
1673145300000|2023-01-08 02:35:00|75.77|75.07|75.8|75.1|75.82|75.12|75.77|75.07|64
1673145600000|2023-01-08 02:40:00|75.81|75.11|75.9|75.2|75.9|75.2|75.81|75.11|23
1673145900000|2023-01-08 02:45:00|75.91|75.21|75.91|75.21|75.94|75.24|75.9|75.2|12
1673146200000|2023-01-08 02:50:00|75.9|75.2|75.89|75.19|75.91|75.21|75.83|75.13|33
1673146500000|2023-01-08 02:55:00|75.9|75.2|75.98|75.28|75.98|75.28|75.9|75.2|21
1673146800000|2023-01-08 03:00:00|75.97|75.27|75.94|75.24|75.98|75.28|75.92|75.22|22
1673147100000|2023-01-08 03:05:00|75.93|75.23|75.95|75.25|75.95|75.25|75.92|75.22|23
1673147400000|2023-01-08 03:10:00|75.94|75.24|76.03|75.33|76.03|75.33|75.94|75.24|32
1673147700000|2023-01-08 03:15:00|76.04|75.34|76.05|75.35|76.05|75.35|76.03|75.33|16
1673148000000|2023-01-08 03:20:00|76.06|75.36|76.07|75.37|76.08|75.38|76.04|75.34|29
1673148300000|2023-01-08 03:25:00|76.06|75.36|76.05|75.35|76.07|75.37|76.05|75.35|26
1673148600000|2023-01-08 03:30:00|76.04|75.34|76.03|75.33|76.04|75.34|75.99|75.29|28
1673148900000|2023-01-08 03:35:00|76.04|75.34|76.02|75.32|76.07|75.37|75.96|75.26|53
1673149200000|2023-01-08 03:40:00|76.03|75.33|75.99|75.29|76.03|75.33|75.9|75.2|54
1673149500000|2023-01-08 03:45:00|75.98|75.28|76.07|75.37|76.07|75.37|75.98|75.28|32
1673149800000|2023-01-08 03:50:00|76.08|75.38|76.08|75.38|76.12|75.42|76.03|75.33|38
1673150100000|2023-01-08 03:55:00|76.09|75.39|76.1|75.4|76.12|75.42|76.06|75.36|23
1673150400000|2023-01-08 04:00:00|76.09|75.39|76.04|75.34|76.1|75.4|76.01|75.31|36
1673150700000|2023-01-08 04:05:00|76.05|75.35|76.04|75.34|76.1|75.4|76.03|75.33|16
1673151000000|2023-01-08 04:10:00|76.05|75.35|76.05|75.35|76.09|75.39|76.04|75.34|17
1673151300000|2023-01-08 04:15:00|76.06|75.36|76.1|75.4|76.1|75.4|76.02|75.32|30
1673151600000|2023-01-08 04:20:00|76.09|75.39|76.07|75.37|76.1|75.4|76.07|75.37|5
1673151900000|2023-01-08 04:25:00|76.08|75.38|76.03|75.33|76.09|75.39|76.03|75.33|28
1673152200000|2023-01-08 04:30:00|76.04|75.34|76.02|75.32|76.04|75.34|76|75.3|39
1673152500000|2023-01-08 04:35:00|76.01|75.31|75.93|75.23|76.01|75.31|75.92|75.22|24
1673152800000|2023-01-08 04:40:00|75.92|75.22|75.95|75.25|75.95|75.25|75.92|75.22|18
1673153100000|2023-01-08 04:45:00|75.96|75.26|75.87|75.17|75.96|75.26|75.84|75.14|28
1673153400000|2023-01-08 04:50:00|75.86|75.16|75.9|75.2|75.92|75.22|75.86|75.16|61
1673153700000|2023-01-08 04:55:00|75.89|75.19|75.86|75.16|75.9|75.2|75.85|75.15|30
1673154000000|2023-01-08 05:00:00|75.87|75.17|75.87|75.17|75.88|75.18|75.86|75.16|13
1673154300000|2023-01-08 05:05:00|75.88|75.18|75.93|75.23|75.94|75.24|75.87|75.17|36
1673154600000|2023-01-08 05:10:00|75.92|75.22|75.93|75.23|75.94|75.24|75.84|75.14|62
1673154900000|2023-01-08 05:15:00|75.94|75.24|75.96|75.26|75.96|75.26|75.94|75.24|21
1673155200000|2023-01-08 05:20:00|75.93|75.23|76.01|75.31|76.01|75.31|75.92|75.22|31
1673155500000|2023-01-08 05:25:00|76|75.3|76.02|75.32|76.03|75.33|76|75.3|22
1673155800000|2023-01-08 05:30:00|76.01|75.31|76.01|75.31|76.02|75.32|75.97|75.27|50
1673156100000|2023-01-08 05:35:00|75.99|75.29|76.07|75.37|76.07|75.37|75.99|75.29|30
1673156400000|2023-01-08 05:40:00|76.05|75.35|75.99|75.29|76.07|75.37|75.99|75.29|14
1673156700000|2023-01-08 05:45:00|76|75.3|76.07|75.37|76.07|75.37|76|75.3|19
1673157000000|2023-01-08 05:50:00|76.05|75.35|76.06|75.36|76.07|75.37|76.03|75.33|22
1673157300000|2023-01-08 05:55:00|76.07|75.37|76.08|75.38|76.09|75.39|76.02|75.32|17
1673157600000|2023-01-08 06:00:00|76.07|75.37|76.04|75.34|76.09|75.39|76.02|75.32|36
1673157900000|2023-01-08 06:05:00|76.03|75.33|76.05|75.35|76.08|75.38|76.01|75.31|69
1673158200000|2023-01-08 06:10:00|76.06|75.36|76.02|75.32|76.06|75.36|76.02|75.32|22
1673158500000|2023-01-08 06:15:00|76.01|75.31|76.03|75.33|76.03|75.33|76.01|75.31|7
1673158800000|2023-01-08 06:20:00|76.05|75.35|76.08|75.38|76.08|75.38|76.04|75.34|18
1673159100000|2023-01-08 06:25:00|76.07|75.37|76.03|75.33|76.08|75.38|76.03|75.33|35
1673159400000|2023-01-08 06:30:00|76.04|75.34|76.07|75.37|76.08|75.38|76.02|75.32|34
1673159700000|2023-01-08 06:35:00|76.08|75.38|76.12|75.42|76.12|75.42|76.06|75.36|47
1673160000000|2023-01-08 06:40:00|76.1|75.4|76.12|75.42|76.17|75.47|76.1|75.4|21
1673160300000|2023-01-08 06:45:00|76.14|75.44|76.21|75.51|76.23|75.53|76.14|75.44|60
1673160600000|2023-01-08 06:50:00|76.2|75.5|76.21|75.51|76.22|75.52|76.19|75.49|17
1673160900000|2023-01-08 06:55:00|76.22|75.52|76.26|75.56|76.26|75.56|76.19|75.49|28
1673161200000|2023-01-08 07:00:00|76.27|75.57|76.26|75.56|76.29|75.59|76.24|75.54|29
1673161500000|2023-01-08 07:05:00|76.25|75.55|76.21|75.51|76.25|75.55|76.19|75.49|16
1673161800000|2023-01-08 07:10:00|76.22|75.52|76.23|75.53|76.24|75.54|76.21|75.51|17
1673162100000|2023-01-08 07:15:00|76.21|75.51|76.24|75.54|76.24|75.54|76.21|75.51|8
1673162400000|2023-01-08 07:20:00|76.23|75.53|76.24|75.54|76.25|75.55|76.22|75.52|20
1673162700000|2023-01-08 07:25:00|76.25|75.55|76.22|75.52|76.25|75.55|76.21|75.51|9
1673163000000|2023-01-08 07:30:00|76.23|75.53|76.2|75.5|76.23|75.53|76.2|75.5|11
1673163300000|2023-01-08 07:35:00|76.19|75.49|76.21|75.51|76.21|75.51|76.18|75.48|20
1673163600000|2023-01-08 07:40:00|76.22|75.52|76.2|75.5|76.23|75.53|76.19|75.49|13
1673163900000|2023-01-08 07:45:00|76.21|75.51|76.14|75.44|76.21|75.51|76.11|75.41|34
1673164200000|2023-01-08 07:50:00|76.15|75.45|76.15|75.45|76.17|75.47|76.15|75.45|7
1673164500000|2023-01-08 07:55:00|76.14|75.44|76.17|75.47|76.18|75.48|76.12|75.42|42
1673164800000|2023-01-08 08:00:00|76.18|75.48|76.13|75.43|76.18|75.48|76.12|75.42|15
1673165100000|2023-01-08 08:05:00|76.12|75.42|76.1|75.4|76.13|75.43|76.1|75.4|11
1673165400000|2023-01-08 08:10:00|76.09|75.39|76.07|75.37|76.11|75.41|76.06|75.36|27
1673165700000|2023-01-08 08:15:00|76.08|75.38|76.1|75.4|76.1|75.4|76.05|75.35|34
1673166000000|2023-01-08 08:20:00|76.11|75.41|76.29|75.59|76.31|75.61|76.08|75.38|72
1673166300000|2023-01-08 08:25:00|76.28|75.58|76.58|75.88|76.58|75.88|76.27|75.57|141
1673166600000|2023-01-08 08:30:00|76.57|75.87|76.62|75.92|77.05|76.35|76.54|75.84|242
1673166900000|2023-01-08 08:35:00|76.61|75.91|76.7|76|76.78|76.08|76.6|75.9|133
1673167200000|2023-01-08 08:40:00|76.69|75.99|76.47|75.77|76.7|76|76.47|75.77|125
1673167500000|2023-01-08 08:45:00|76.48|75.78|76.55|75.85|76.57|75.87|76.43|75.73|85
1673167800000|2023-01-08 08:50:00|76.54|75.84|76.44|75.74|76.54|75.84|76.41|75.71|57
1673168100000|2023-01-08 08:55:00|76.45|75.75|76.38|75.68|76.5|75.8|76.35|75.65|83
1673168400000|2023-01-08 09:00:00|76.39|75.69|76.32|75.62|76.43|75.73|76.32|75.62|42
1673168700000|2023-01-08 09:05:00|76.33|75.63|76.64|75.94|76.66|75.96|76.29|75.59|101
1673169000000|2023-01-08 09:10:00|76.63|75.93|76.47|75.77|76.77|76.07|76.44|75.74|180
1673169300000|2023-01-08 09:15:00|76.48|75.78|76.62|75.92|76.65|75.95|76.44|75.74|91
1673169600000|2023-01-08 09:20:00|76.63|75.93|76.65|75.95|76.66|75.96|76.56|75.86|66
1673169900000|2023-01-08 09:25:00|76.66|75.96|76.78|76.08|76.81|76.11|76.66|75.96|97
1673170200000|2023-01-08 09:30:00|76.79|76.09|76.58|75.88|76.82|76.12|76.57|75.87|104
1673170500000|2023-01-08 09:35:00|76.57|75.87|76.62|75.92|76.67|75.97|76.57|75.87|62
1673170800000|2023-01-08 09:40:00|76.61|75.91|76.49|75.79|76.69|75.99|76.49|75.79|100
1673171100000|2023-01-08 09:45:00|76.48|75.78|76.6|75.9|76.63|75.93|76.42|75.72|84
1673171400000|2023-01-08 09:50:00|76.59|75.89|76.59|75.89|76.59|75.89|76.5|75.8|67
1673171700000|2023-01-08 09:55:00|76.58|75.88|76.52|75.82|76.59|75.89|76.48|75.78|81
1673172000000|2023-01-08 10:00:00|76.53|75.83|76.69|75.99|76.69|75.99|76.53|75.83|78
1673172300000|2023-01-08 10:05:00|76.68|75.98|76.54|75.84|76.69|75.99|76.54|75.84|71
1673172600000|2023-01-08 10:10:00|76.53|75.83|76.51|75.81|76.57|75.87|76.51|75.81|41
1673172900000|2023-01-08 10:15:00|76.52|75.82|76.49|75.79|76.55|75.85|76.46|75.76|42
1673173200000|2023-01-08 10:20:00|76.48|75.78|76.46|75.76|76.48|75.78|76.44|75.74|52
1673173500000|2023-01-08 10:25:00|76.45|75.75|76.48|75.78|76.48|75.78|76.44|75.74|55
1673173800000|2023-01-08 10:30:00|76.47|75.77|76.5|75.8|76.5|75.8|76.4|75.7|61
1673174100000|2023-01-08 10:35:00|76.51|75.81|76.45|75.75|76.55|75.85|76.45|75.75|49
1673174400000|2023-01-08 10:40:00|76.46|75.76|76.51|75.81|76.51|75.81|76.41|75.71|81
1673174700000|2023-01-08 10:45:00|76.5|75.8|76.54|75.84|76.55|75.85|76.5|75.8|30
1673175000000|2023-01-08 10:50:00|76.55|75.85|76.59|75.89|76.61|75.91|76.52|75.82|37
1673175300000|2023-01-08 10:55:00|76.6|75.9|76.58|75.88|76.6|75.9|76.54|75.84|42
1673175600000|2023-01-08 11:00:00|76.57|75.87|76.53|75.83|76.58|75.88|76.53|75.83|47
1673175900000|2023-01-08 11:05:00|76.52|75.82|76.6|75.9|76.6|75.9|76.5|75.8|42
1673176200000|2023-01-08 11:10:00|76.62|75.92|76.63|75.93|76.64|75.94|76.6|75.9|33
1673176500000|2023-01-08 11:15:00|76.64|75.94|76.61|75.91|76.65|75.95|76.59|75.89|26
1673176800000|2023-01-08 11:20:00|76.62|75.92|76.7|76|76.75|76.05|76.62|75.92|64
1673177100000|2023-01-08 11:25:00|76.71|76.01|76.72|76.02|76.74|76.04|76.68|75.98|26
1673177400000|2023-01-08 11:30:00|76.7|76|76.72|76.02|76.77|76.07|76.7|76|31
1673177700000|2023-01-08 11:35:00|76.71|76.01|76.69|75.99|76.73|76.03|76.67|75.97|25
1673178000000|2023-01-08 11:40:00|76.68|75.98|76.61|75.91|76.69|75.99|76.6|75.9|54
1673178300000|2023-01-08 11:45:00|76.62|75.92|76.62|75.92|76.64|75.94|76.57|75.87|29
1673178600000|2023-01-08 11:50:00|76.61|75.91|76.56|75.86|76.61|75.91|76.53|75.83|40
1673178900000|2023-01-08 11:55:00|76.55|75.85|76.47|75.77|76.55|75.85|76.46|75.76|63
1673179200000|2023-01-08 12:00:00|76.46|75.76|76.43|75.73|76.52|75.82|76.43|75.73|38
1673179500000|2023-01-08 12:05:00|76.44|75.74|76.49|75.79|76.49|75.79|76.42|75.72|46
1673179800000|2023-01-08 12:10:00|76.47|75.77|76.43|75.73|76.47|75.77|76.42|75.72|21
1673180100000|2023-01-08 12:15:00|76.41|75.71|76.43|75.73|76.43|75.73|76.37|75.67|47
1673180400000|2023-01-08 12:20:00|76.42|75.72|76.45|75.75|76.45|75.75|76.4|75.7|31
1673180700000|2023-01-08 12:25:00|76.44|75.74|76.54|75.84|76.54|75.84|76.4|75.7|26
1673181000000|2023-01-08 12:30:00|76.53|75.83|76.52|75.82|76.56|75.86|76.49|75.79|40
1673181300000|2023-01-08 12:35:00|76.51|75.81|76.33|75.63|76.51|75.81|76.32|75.62|66
1673181600000|2023-01-08 12:40:00|76.32|75.62|76.26|75.56|76.33|75.63|76.2|75.5|95
1673181900000|2023-01-08 12:45:00|76.25|75.55|76.32|75.62|76.33|75.63|76.22|75.52|42
1673182200000|2023-01-08 12:50:00|76.3|75.6|76.34|75.64|76.34|75.64|76.3|75.6|36
1673182500000|2023-01-08 12:55:00|76.33|75.63|76.32|75.62|76.34|75.64|76.31|75.61|32
1673182800000|2023-01-08 13:00:00|76.31|75.61|76.26|75.56|76.31|75.61|76.24|75.54|30
1673183100000|2023-01-08 13:05:00|76.28|75.58|76.26|75.56|76.31|75.61|76.24|75.54|28
1673183400000|2023-01-08 13:10:00|76.27|75.57|76.12|75.42|76.28|75.58|76.03|75.33|92
1673183700000|2023-01-08 13:15:00|76.11|75.41|76.21|75.51|76.21|75.51|76.1|75.4|60
1673184000000|2023-01-08 13:20:00|76.2|75.5|76.26|75.56|76.26|75.56|76.2|75.5|59
1673184300000|2023-01-08 13:25:00|76.25|75.55|76.34|75.64|76.34|75.64|76.25|75.55|18
1673184600000|2023-01-08 13:30:00|76.33|75.63|76.41|75.71|76.42|75.72|76.33|75.63|33
1673184900000|2023-01-08 13:35:00|76.4|75.7|76.32|75.62|76.4|75.7|76.3|75.6|35
1673185200000|2023-01-08 13:40:00|76.33|75.63|76.3|75.6|76.33|75.63|76.26|75.56|30
1673185500000|2023-01-08 13:45:00|76.31|75.61|76.24|75.54|76.32|75.62|76.24|75.54|23
1673185800000|2023-01-08 13:50:00|76.25|75.55|76.26|75.56|76.26|75.56|76.2|75.5|21
1673186100000|2023-01-08 13:55:00|76.25|75.55|76.28|75.58|76.29|75.59|76.21|75.51|24
1673186400000|2023-01-08 14:00:00|76.27|75.57|76.29|75.59|76.29|75.59|76.22|75.52|23
1673186700000|2023-01-08 14:05:00|76.24|75.54|76.23|75.53|76.24|75.54|76.16|75.46|26
1673187000000|2023-01-08 14:10:00|76.24|75.54|76.38|75.68|76.4|75.7|76.22|75.52|45
1673187300000|2023-01-08 14:15:00|76.37|75.67|76.47|75.77|76.48|75.78|76.36|75.66|33
1673187600000|2023-01-08 14:20:00|76.48|75.78|76.51|75.81|76.55|75.85|76.46|75.76|62
1673187900000|2023-01-08 14:25:00|76.52|75.82|76.57|75.87|76.57|75.87|76.5|75.8|38
1673188200000|2023-01-08 14:30:00|76.58|75.88|76.57|75.87|76.63|75.93|76.52|75.82|47
1673188500000|2023-01-08 14:35:00|76.58|75.88|76.55|75.85|76.67|75.97|76.53|75.83|71
1673188800000|2023-01-08 14:40:00|76.56|75.86|76.65|75.95|76.7|76|76.56|75.86|91
1673189100000|2023-01-08 14:45:00|76.64|75.94|76.74|76.04|76.76|76.06|76.61|75.91|71
1673189400000|2023-01-08 14:50:00|76.75|76.05|76.75|76.05|76.82|76.12|76.73|76.03|61
1673189700000|2023-01-08 14:55:00|76.74|76.04|76.75|76.05|76.82|76.12|76.73|76.03|63
1673190000000|2023-01-08 15:00:00|76.76|76.06|76.58|75.88|76.81|76.11|76.54|75.84|157
1673190300000|2023-01-08 15:05:00|76.57|75.87|76.53|75.83|76.61|75.91|76.5|75.8|88
1673190600000|2023-01-08 15:10:00|76.54|75.84|76.59|75.89|76.63|75.93|76.51|75.81|44
1673190900000|2023-01-08 15:15:00|76.6|75.9|76.71|76.01|76.72|76.02|76.6|75.9|53
1673191200000|2023-01-08 15:20:00|76.7|76|76.75|76.05|76.76|76.06|76.69|75.99|30
1673191500000|2023-01-08 15:25:00|76.74|76.04|76.85|76.15|76.85|76.15|76.71|76.01|52
1673191800000|2023-01-08 15:30:00|76.84|76.14|76.72|76.02|76.84|76.14|76.65|75.95|59
1673192100000|2023-01-08 15:35:00|76.73|76.03|76.69|75.99|76.78|76.08|76.68|75.98|39
1673192400000|2023-01-08 15:40:00|76.71|76.01|76.7|76|76.75|76.05|76.65|75.95|47
1673192700000|2023-01-08 15:45:00|76.71|76.01|76.77|76.07|76.9|76.2|76.69|75.99|195
1673193000000|2023-01-08 15:50:00|76.78|76.08|76.94|76.24|77.01|76.31|76.76|76.06|215
1673193300000|2023-01-08 15:55:00|76.95|76.25|77.08|76.38|77.14|76.44|76.95|76.25|208
1673193600000|2023-01-08 16:00:00|77.09|76.39|76.98|76.28|77.64|76.94|76.87|76.17|417
1673193900000|2023-01-08 16:05:00|76.97|76.27|76.88|76.18|77.06|76.36|76.78|76.08|208
1673194200000|2023-01-08 16:10:00|76.87|76.17|76.73|76.03|76.87|76.17|76.68|75.98|209
1673194500000|2023-01-08 16:15:00|76.72|76.02|76.4|75.7|76.72|76.02|76.39|75.69|157
1673194800000|2023-01-08 16:20:00|76.39|75.69|76.44|75.74|76.62|75.92|76.34|75.64|138
1673195100000|2023-01-08 16:25:00|76.45|75.75|76.17|75.47|76.48|75.78|76.12|75.42|209
1673195400000|2023-01-08 16:30:00|76.18|75.48|76.25|75.55|76.35|75.65|76.12|75.42|159
1673195700000|2023-01-08 16:35:00|76.24|75.54|76.23|75.53|76.25|75.55|76.02|75.32|176
1673196000000|2023-01-08 16:40:00|76.24|75.54|76.27|75.57|76.32|75.62|76.2|75.5|108
1673196300000|2023-01-08 16:45:00|76.25|75.55|76.11|75.41|76.26|75.56|76.06|75.36|129
1673196600000|2023-01-08 16:50:00|76.12|75.42|76.11|75.41|76.12|75.42|75.98|75.28|89
1673196900000|2023-01-08 16:55:00|76.12|75.42|76.08|75.38|76.18|75.48|76.07|75.37|51
1673197200000|2023-01-08 17:00:00|76.07|75.37|76.04|75.34|76.09|75.39|75.96|75.26|87
1673197500000|2023-01-08 17:05:00|76.05|75.35|76.09|75.39|76.16|75.46|76.03|75.33|91
1673197800000|2023-01-08 17:10:00|76.1|75.4|76.23|75.53|76.24|75.54|76.09|75.39|64
1673198100000|2023-01-08 17:15:00|76.22|75.52|76.25|75.55|76.27|75.57|76.18|75.48|75
1673198400000|2023-01-08 17:20:00|76.26|75.56|76.2|75.5|76.26|75.56|76.1|75.4|71
1673198700000|2023-01-08 17:25:00|76.18|75.48|76.18|75.48|76.19|75.49|76.14|75.44|25
1673199000000|2023-01-08 17:30:00|76.17|75.47|76.21|75.51|76.21|75.51|76.12|75.42|28
1673199300000|2023-01-08 17:35:00|76.2|75.5|76.19|75.49|76.2|75.5|76.12|75.42|43
1673199600000|2023-01-08 17:40:00|76.18|75.48|76.22|75.52|76.24|75.54|76.11|75.41|42
1673199900000|2023-01-08 17:45:00|76.21|75.51|76.12|75.42|76.21|75.51|76.12|75.42|69
1673200200000|2023-01-08 17:50:00|76.13|75.43|76.05|75.35|76.13|75.43|76.03|75.33|69
1673200500000|2023-01-08 17:55:00|76.04|75.34|76.16|75.46|76.18|75.48|76.03|75.33|35
1673200800000|2023-01-08 18:00:00|76.14|75.44|76.04|75.34|76.14|75.44|75.96|75.26|88
1673201100000|2023-01-08 18:05:00|76.05|75.35|76.1|75.4|76.12|75.42|76.04|75.34|68
1673201400000|2023-01-08 18:10:00|76.11|75.41|76.14|75.44|76.15|75.45|75.99|75.29|66
1673201700000|2023-01-08 18:15:00|76.13|75.43|76.24|75.54|76.29|75.59|76.08|75.38|41
1673202000000|2023-01-08 18:20:00|76.23|75.53|76.17|75.47|76.23|75.53|76.17|75.47|47
1673202300000|2023-01-08 18:25:00|76.16|75.46|76.17|75.47|76.2|75.5|76.12|75.42|34
1673202600000|2023-01-08 18:30:00|76.16|75.46|76.22|75.52|76.22|75.52|76.1|75.4|50
1673202900000|2023-01-08 18:35:00|76.21|75.51|76.26|75.56|76.26|75.56|76.19|75.49|35
1673203200000|2023-01-08 18:40:00|76.27|75.57|76.17|75.47|76.27|75.57|76.17|75.47|21
1673203500000|2023-01-08 18:45:00|76.16|75.46|76.24|75.54|76.25|75.55|76.14|75.44|38
1673203800000|2023-01-08 18:50:00|76.23|75.53|76.2|75.5|76.26|75.56|76.19|75.49|35
1673204100000|2023-01-08 18:55:00|76.19|75.49|76.28|75.58|76.29|75.59|76.15|75.45|40
1673204400000|2023-01-08 19:00:00|76.27|75.57|76.22|75.52|76.28|75.58|76.21|75.51|60
1673204700000|2023-01-08 19:05:00|76.21|75.51|76.16|75.46|76.23|75.53|76.16|75.46|67
1673205000000|2023-01-08 19:10:00|76.17|75.47|76.18|75.48|76.18|75.48|76.14|75.44|11
1673205300000|2023-01-08 19:15:00|76.19|75.49|76.21|75.51|76.21|75.51|76.16|75.46|10
1673205600000|2023-01-08 19:20:00|76.2|75.5|76.18|75.48|76.23|75.53|76.18|75.48|12
1673205900000|2023-01-08 19:25:00|76.17|75.47|76.31|75.61|76.31|75.61|76.14|75.44|40
1673206200000|2023-01-08 19:30:00|76.3|75.6|76.25|75.55|76.45|75.75|76.18|75.48|129
1673206500000|2023-01-08 19:35:00|76.26|75.56|76.31|75.61|76.31|75.61|76.25|75.55|36
1673206800000|2023-01-08 19:40:00|76.3|75.6|76.34|75.64|76.34|75.64|76.25|75.55|63
1673207100000|2023-01-08 19:45:00|76.33|75.63|76.28|75.58|76.37|75.67|76.27|75.57|53
1673207400000|2023-01-08 19:50:00|76.29|75.59|76.29|75.59|76.3|75.6|76.26|75.56|44
1673207700000|2023-01-08 19:55:00|76.28|75.58|76.25|75.55|76.33|75.63|76.25|75.55|36
1673208000000|2023-01-08 20:00:00|76.24|75.54|76.34|75.64|76.41|75.71|76.2|75.5|89
1673208300000|2023-01-08 20:05:00|76.35|75.65|76.55|75.85|76.55|75.85|76.27|75.57|97
1673208600000|2023-01-08 20:10:00|76.56|75.86|76.69|75.99|76.7|76|76.5|75.8|243
1673208900000|2023-01-08 20:15:00|76.68|75.98|76.62|75.92|76.7|76|76.44|75.74|120
1673209200000|2023-01-08 20:20:00|76.63|75.93|76.57|75.87|76.69|75.99|76.54|75.84|125
1673209500000|2023-01-08 20:25:00|76.56|75.86|76.6|75.9|76.64|75.94|76.53|75.83|82
1673209800000|2023-01-08 20:30:00|76.61|75.91|77.04|75.34|77.1|75.96|76.53|75.33|91
1673210100000|2023-01-08 20:35:00|77.02|75.32|77.18|75.48|77.2|75.5|77.02|75.32|98
1673210400000|2023-01-08 20:40:00|77.16|75.46|77.3|75.6|77.3|75.6|77.12|75.42|112
1673210700000|2023-01-08 20:45:00|77.31|75.61|77.32|75.62|77.41|75.71|77.27|75.57|152
1673211000000|2023-01-08 20:50:00|77.3|75.6|77.19|75.49|77.36|75.66|77.12|75.42|89
1673211300000|2023-01-08 20:55:00|77.18|75.48|77.27|75.57|77.31|75.61|77.16|75.46|80
1673211600000|2023-01-08 21:00:00|77.28|75.58|77.2|75.5|77.29|75.59|77.15|75.45|62
1673211900000|2023-01-08 21:05:00|77.21|75.51|77.35|75.65|77.41|75.71|77.17|75.47|63
1673212200000|2023-01-08 21:10:00|77.34|75.64|77.26|75.56|77.35|75.65|77.24|75.54|86
1673212500000|2023-01-08 21:15:00|77.27|75.57|77.17|75.47|77.27|75.57|77.17|75.47|54
1673212800000|2023-01-08 21:20:00|77.16|75.46|77.13|75.43|77.18|75.48|77.13|75.43|34
1673213100000|2023-01-08 21:25:00|77.14|75.44|77.23|75.53|77.27|75.57|77.13|75.43|35
1673213400000|2023-01-08 21:30:00|77.24|75.54|77.36|75.66|77.37|75.67|77.24|75.54|41
1673213700000|2023-01-08 21:35:00|77.37|75.67|77.37|75.67|77.49|75.79|77.34|75.64|85
1673214000000|2023-01-08 21:40:00|77.38|75.68|77.43|75.73|77.44|75.74|77.36|75.66|66
1673214300000|2023-01-08 21:45:00|77.44|75.74|77.32|75.62|77.51|75.81|77.29|75.59|76
1673214600000|2023-01-08 21:50:00|77.35|75.65|77.32|75.62|77.35|75.65|77.26|75.56|52
1673214900000|2023-01-08 21:55:00|77.31|75.61|77.32|75.62|77.33|75.63|77.26|75.56|50
1673215200000|2023-01-08 22:00:00|77.33|75.63|77.33|75.63|77.35|75.65|77.21|75.51|106
1673215500000|2023-01-08 22:05:00|77.34|75.64|77.33|75.63|77.36|75.66|77.32|75.62|52
1673215800000|2023-01-08 22:10:00|77.32|75.62|76.8|76.1|77.33|76.11|76.8|75.55|46
1673216100000|2023-01-08 22:15:00|76.81|76.11|76.8|76.1|76.83|76.13|76.8|76.1|36
1673216400000|2023-01-08 22:20:00|76.79|76.09|76.85|76.15|76.86|76.16|76.79|76.09|78
1673216700000|2023-01-08 22:25:00|76.84|76.14|76.94|76.24|76.95|76.25|76.84|76.14|92
1673217000000|2023-01-08 22:30:00|76.95|76.25|76.88|76.18|76.97|76.27|76.88|76.18|78
1673217300000|2023-01-08 22:35:00|76.9|76.2|76.97|76.27|76.97|76.27|76.88|76.18|84
1673217600000|2023-01-08 22:40:00|76.96|76.26|76.88|76.18|76.97|76.27|76.86|76.16|83
1673217900000|2023-01-08 22:45:00|76.87|76.17|76.87|76.17|76.9|76.2|76.85|76.15|67
1673218200000|2023-01-08 22:50:00|76.85|76.15|76.92|76.22|76.92|76.22|76.85|76.15|51
1673218500000|2023-01-08 22:55:00|76.93|76.23|76.89|76.19|76.99|76.29|76.89|76.19|78
1673218800000|2023-01-08 23:00:00|76.93|76.23|77.01|76.31|77.02|76.32|76.93|76.23|71
1673219100000|2023-01-08 23:05:00|77|76.3|77.52|76.82|77.57|76.87|76.99|76.29|349
1673219400000|2023-01-08 23:10:00|77.5|76.8|77.3|76.6|77.5|76.8|77.12|76.42|600
1673219700000|2023-01-08 23:15:00|77.31|76.61|77.49|76.79|77.52|76.82|77.26|76.56|518
1673220000000|2023-01-08 23:20:00|77.48|76.78|77.27|76.57|77.56|76.86|77.25|76.55|374
1673220300000|2023-01-08 23:25:00|77.28|76.58|77.38|76.68|77.38|76.68|77.16|76.46|316
1673220600000|2023-01-08 23:30:00|77.37|76.67|77.38|76.68|77.54|76.84|77.31|76.61|351
1673220900000|2023-01-08 23:35:00|77.39|76.69|77.47|76.77|77.48|76.78|77.36|76.66|224
1673221200000|2023-01-08 23:40:00|77.48|76.78|77.59|76.89|77.74|77.04|77.48|76.78|308
1673221500000|2023-01-08 23:45:00|77.61|76.91|77.75|77.05|77.8|77.1|77.59|76.89|308
1673221800000|2023-01-08 23:50:00|77.74|77.04|77.74|77.04|77.82|77.12|77.55|76.85|305
1673222100000|2023-01-08 23:55:00|77.73|77.03|79.02|78.32|79.14|78.44|77.68|76.98|560
1673222400000|2023-01-09 00:00:00|79.01|78.31|78.52|77.82|79.06|78.36|78.48|77.78|611
1673222700000|2023-01-09 00:05:00|78.51|77.81|78.73|78.03|79|78.3|78.47|77.77|491
1673223000000|2023-01-09 00:10:00|78.72|78.02|79.36|78.66|79.65|78.95|78.63|77.93|527
1673223300000|2023-01-09 00:15:00|79.35|78.65|79.56|78.86|80.06|79.36|79.22|78.52|608
1673223600000|2023-01-09 00:20:00|79.54|78.84|79.84|79.14|79.86|79.16|79.41|78.71|478
1673223900000|2023-01-09 00:25:00|79.83|79.13|80.11|79.41|80.3|79.6|79.78|79.08|512
1673224200000|2023-01-09 00:30:00|80.12|79.42|80.22|79.52|80.66|79.96|79.96|79.26|601
1673224500000|2023-01-09 00:35:00|80.24|79.54|80.48|79.78|80.6|79.9|80.05|79.35|522
1673224800000|2023-01-09 00:40:00|80.47|79.77|80.82|80.12|81.07|80.37|80.45|79.75|559
1673225100000|2023-01-09 00:45:00|80.8|80.1|80.93|80.23|81.21|80.51|80.67|79.97|557
1673225400000|2023-01-09 00:50:00|80.91|80.21|81.05|80.35|81.06|80.36|80.73|80.03|476
1673225700000|2023-01-09 00:55:00|81.03|80.33|81.66|80.96|81.73|81.03|80.91|80.21|611
1673226000000|2023-01-09 01:00:00|81.65|80.95|81.56|80.86|81.69|80.99|81.29|80.59|590
1673226300000|2023-01-09 01:05:00|81.57|80.87|81.27|80.57|81.62|80.92|81.18|80.48|460
1673226600000|2023-01-09 01:10:00|81.26|80.56|81.16|80.46|81.32|80.62|81.12|80.42|421
1673226900000|2023-01-09 01:15:00|81.18|80.48|81.47|80.77|81.48|80.78|81.01|80.31|314
1673227200000|2023-01-09 01:20:00|81.46|80.76|81.25|80.55|81.6|80.9|81.25|80.55|324
1673227500000|2023-01-09 01:25:00|81.26|80.56|81.4|80.7|81.4|80.7|81.17|80.47|238
1673227800000|2023-01-09 01:30:00|81.39|80.69|81.27|80.57|81.4|80.7|81.12|80.42|307
1673228100000|2023-01-09 01:35:00|81.28|80.58|82.61|81.91|83.28|82.58|81.26|80.56|540
1673228400000|2023-01-09 01:40:00|82.6|81.9|82.43|81.73|82.7|82|82.32|81.62|641
1673228700000|2023-01-09 01:45:00|82.42|81.72|82.27|81.57|82.46|81.76|82.15|81.45|521
1673229000000|2023-01-09 01:50:00|82.28|81.58|82.17|81.47|82.31|81.61|81.98|81.28|478
1673229300000|2023-01-09 01:55:00|82.16|81.46|81.93|81.23|82.23|81.53|81.84|81.14|517
1673229600000|2023-01-09 02:00:00|81.94|81.24|81.95|81.25|82.04|81.34|81.76|81.06|474
1673229900000|2023-01-09 02:05:00|81.94|81.24|82.13|81.43|82.28|81.58|81.93|81.23|487
1673230200000|2023-01-09 02:10:00|82.12|81.42|82.59|81.89|82.83|82.13|82.11|81.41|533
1673230500000|2023-01-09 02:15:00|82.6|81.9|82.52|81.82|82.85|82.15|82.25|81.55|563
1673230800000|2023-01-09 02:20:00|82.51|81.81|82.39|81.69|82.55|81.85|82.23|81.53|479
1673231100000|2023-01-09 02:25:00|82.38|81.68|82.37|81.67|82.44|81.74|82.2|81.5|443
1673231400000|2023-01-09 02:30:00|82.38|81.68|82.5|81.8|82.73|82.03|82.36|81.66|480
1673231700000|2023-01-09 02:35:00|82.49|81.79|82.82|82.12|83.01|82.31|82.48|81.78|529
1673232000000|2023-01-09 02:40:00|82.83|82.13|82.72|82.02|83.01|82.31|82.63|81.93|476
1673232300000|2023-01-09 02:45:00|82.73|82.03|82.34|81.64|82.81|82.11|82.33|81.63|476
1673232600000|2023-01-09 02:50:00|82.33|81.63|82.09|81.39|82.41|81.71|82.08|81.38|382
1673232900000|2023-01-09 02:55:00|82.11|81.41|82.12|81.42|82.28|81.58|82.05|81.35|411
1673233200000|2023-01-09 03:00:00|82.11|81.41|82.04|81.34|82.25|81.55|81.94|81.24|348
1673233500000|2023-01-09 03:05:00|82.05|81.35|82.19|81.49|82.19|81.49|82.04|81.34|204
1673233800000|2023-01-09 03:10:00|82.22|81.52|82.16|81.46|82.27|81.57|82.13|81.43|165
1673234100000|2023-01-09 03:15:00|82.14|81.44|82.23|81.53|82.28|81.58|82.05|81.35|278
1673234400000|2023-01-09 03:20:00|82.22|81.52|82.3|81.6|82.36|81.66|82.17|81.47|194
1673234700000|2023-01-09 03:25:00|82.29|81.59|82.22|81.52|82.37|81.67|82.2|81.5|191
1673235000000|2023-01-09 03:30:00|82.21|81.51|82.59|81.89|82.6|81.9|82.2|81.5|233
1673235300000|2023-01-09 03:35:00|82.61|81.91|82.61|81.91|82.71|82.01|82.52|81.82|323
1673235600000|2023-01-09 03:40:00|82.62|81.92|82.73|82.03|82.75|82.05|82.57|81.87|161
1673235900000|2023-01-09 03:45:00|82.72|82.02|82.51|81.81|82.74|82.04|82.49|81.79|184
1673236200000|2023-01-09 03:50:00|82.52|81.82|82.46|81.76|82.53|81.83|82.36|81.66|231
1673236500000|2023-01-09 03:55:00|82.45|81.75|82.36|81.66|82.45|81.75|82.34|81.64|194
1673236800000|2023-01-09 04:00:00|82.37|81.67|82.47|81.77|82.49|81.79|82.36|81.66|124
1673237100000|2023-01-09 04:05:00|82.48|81.78|82.43|81.73|82.63|81.93|82.36|81.66|292
1673237400000|2023-01-09 04:10:00|82.41|81.71|82.28|81.58|82.42|81.72|82.23|81.53|376
1673237700000|2023-01-09 04:15:00|82.25|81.55|82.26|81.56|82.34|81.64|82.18|81.48|306
1673238000000|2023-01-09 04:20:00|82.27|81.57|82.3|81.6|82.33|81.63|82.13|81.43|208
1673238300000|2023-01-09 04:25:00|82.31|81.61|82.33|81.63|82.43|81.73|82.27|81.57|266
1673238600000|2023-01-09 04:30:00|82.34|81.64|82.28|81.58|82.37|81.67|82.17|81.47|242
1673238900000|2023-01-09 04:35:00|82.29|81.59|82.15|81.45|82.37|81.67|82.13|81.43|211
1673239200000|2023-01-09 04:40:00|82.12|81.42|82.22|81.52|82.24|81.54|82.05|81.35|286
1673239500000|2023-01-09 04:45:00|82.21|81.51|82.26|81.56|82.32|81.62|82.2|81.5|272
1673239800000|2023-01-09 04:50:00|82.24|81.54|82.11|81.41|82.27|81.57|82.1|81.4|216
1673240100000|2023-01-09 04:55:00|82.1|81.4|82.04|81.34|82.15|81.45|82.01|81.31|215
1673240400000|2023-01-09 05:00:00|82.05|81.35|82.02|81.32|82.16|81.46|81.96|81.26|268
1673240700000|2023-01-09 05:05:00|82.03|81.33|82.27|81.57|82.36|81.66|82.01|81.31|367
1673241000000|2023-01-09 05:10:00|82.26|81.56|82.34|81.64|82.42|81.72|82.24|81.54|184
1673241300000|2023-01-09 05:15:00|82.35|81.65|82.47|81.77|82.48|81.78|82.29|81.59|233
1673241600000|2023-01-09 05:20:00|82.46|81.76|82.53|81.83|82.56|81.86|82.42|81.72|258
1673241900000|2023-01-09 05:25:00|82.54|81.84|82.49|81.79|82.63|81.93|82.44|81.74|277
1673242200000|2023-01-09 05:30:00|82.5|81.8|82.53|81.83|82.59|81.89|82.42|81.72|237
1673242500000|2023-01-09 05:35:00|82.54|81.84|82.71|82.01|82.75|82.05|82.48|81.78|188
1673242800000|2023-01-09 05:40:00|82.7|82|82.65|81.95|82.96|82.26|82.62|81.92|388
1673243100000|2023-01-09 05:45:00|82.64|81.94|82.34|81.64|82.76|82.06|82.29|81.59|361
1673243400000|2023-01-09 05:50:00|82.33|81.63|82.29|81.59|82.35|81.65|82.17|81.47|254
1673243700000|2023-01-09 05:55:00|82.28|81.58|82.14|81.44|82.29|81.59|82.1|81.4|211
1673244000000|2023-01-09 06:00:00|82.15|81.45|82.29|81.59|82.36|81.66|82.12|81.42|210
1673244300000|2023-01-09 06:05:00|82.28|81.58|82.29|81.59|82.32|81.62|82.24|81.54|79
1673244600000|2023-01-09 06:10:00|82.3|81.6|82.29|81.59|82.33|81.63|82.23|81.53|169
1673244900000|2023-01-09 06:15:00|82.28|81.58|82.51|81.81|82.52|81.82|82.27|81.57|121
1673245200000|2023-01-09 06:20:00|82.52|81.82|82.64|81.94|82.71|82.01|82.52|81.82|172
1673245500000|2023-01-09 06:25:00|82.62|81.92|82.89|82.19|82.9|82.2|82.62|81.92|166
1673245800000|2023-01-09 06:30:00|82.92|82.22|82.82|82.12|83.01|82.31|82.82|82.12|272
1673246100000|2023-01-09 06:35:00|82.8|82.1|82.92|82.22|82.97|82.27|82.8|82.1|233
1673246400000|2023-01-09 06:40:00|82.93|82.23|82.8|82.1|83.13|82.43|82.74|82.04|377
1673246700000|2023-01-09 06:45:00|82.81|82.11|82.71|82.01|82.84|82.14|82.69|81.99|163
1673247000000|2023-01-09 06:50:00|82.72|82.02|82.62|81.92|82.87|82.17|82.58|81.88|199
1673247300000|2023-01-09 06:55:00|82.61|81.91|82.62|81.92|82.77|82.07|82.58|81.88|178
1673247600000|2023-01-09 07:00:00|82.63|81.93|82.49|81.79|82.75|82.05|82.46|81.76|196
1673247900000|2023-01-09 07:05:00|82.48|81.78|82.48|81.78|82.58|81.88|82.44|81.74|105
1673248200000|2023-01-09 07:10:00|82.49|81.79|82.61|81.91|82.72|82.02|82.47|81.77|156
1673248500000|2023-01-09 07:15:00|82.62|81.92|82.61|81.91|82.64|81.94|82.59|81.89|56
1673248800000|2023-01-09 07:20:00|82.6|81.9|82.77|82.07|82.81|82.11|82.6|81.9|154
1673249100000|2023-01-09 07:25:00|82.76|82.06|82.96|82.26|83.18|82.48|82.75|82.05|346
1673249400000|2023-01-09 07:30:00|82.98|82.28|82.78|82.08|83.13|82.43|82.74|82.04|300
1673249700000|2023-01-09 07:35:00|82.77|82.07|82.71|82.01|82.8|82.1|82.65|81.95|212
1673250000000|2023-01-09 07:40:00|82.7|82|82.61|81.91|82.71|82.01|82.59|81.89|197
1673250300000|2023-01-09 07:45:00|82.6|81.9|82.64|81.94|82.68|81.98|82.56|81.86|216
1673250600000|2023-01-09 07:50:00|82.65|81.95|82.62|81.92|82.73|82.03|82.59|81.89|180
1673250900000|2023-01-09 07:55:00|82.63|81.93|82.69|81.99|82.74|82.04|82.58|81.88|160
1673251200000|2023-01-09 08:00:00|82.68|81.98|82.72|82.02|82.77|82.07|82.5|81.8|239
1673251500000|2023-01-09 08:05:00|82.71|82.01|82.55|81.85|82.73|82.03|82.47|81.77|264
1673251800000|2023-01-09 08:10:00|82.54|81.84|82.37|81.67|82.55|81.85|82.34|81.64|124
1673252100000|2023-01-09 08:15:00|82.36|81.66|82.32|81.62|82.44|81.74|82.28|81.58|245
1673252400000|2023-01-09 08:20:00|82.34|81.64|82.38|81.68|82.45|81.75|82.29|81.59|232
1673252700000|2023-01-09 08:25:00|82.39|81.69|82.27|81.57|82.41|81.71|82.22|81.52|164
1673253000000|2023-01-09 08:30:00|82.28|81.58|82.11|81.41|82.28|81.58|82.1|81.4|169
1673253300000|2023-01-09 08:35:00|82.14|81.44|82.14|81.44|82.19|81.49|82.03|81.33|182
1673253600000|2023-01-09 08:40:00|82.15|81.45|82.41|81.71|82.48|81.78|82.14|81.44|249
1673253900000|2023-01-09 08:45:00|82.42|81.72|82.39|81.69|82.5|81.8|82.39|81.69|170
1673254200000|2023-01-09 08:50:00|82.4|81.7|82.18|81.48|82.49|81.79|82.15|81.45|277
1673254500000|2023-01-09 08:55:00|82.19|81.49|82.08|81.38|82.25|81.55|82.08|81.38|251
1673254800000|2023-01-09 09:00:00|82.09|81.39|82.16|81.46|82.2|81.5|82.08|81.38|170
1673255100000|2023-01-09 09:05:00|82.18|81.48|82.27|81.57|82.31|81.61|82.13|81.43|101
1673255400000|2023-01-09 09:10:00|82.28|81.58|82.62|81.92|82.69|81.99|82.27|81.57|381
1673255700000|2023-01-09 09:15:00|82.63|81.93|82.65|81.95|82.85|82.15|82.61|81.91|346
1673256000000|2023-01-09 09:20:00|82.64|81.94|82.71|82.01|82.76|82.06|82.64|81.94|174
1673256300000|2023-01-09 09:25:00|82.72|82.02|82.92|82.22|82.95|82.25|82.72|82.02|204
1673256600000|2023-01-09 09:30:00|82.89|82.19|82.82|82.12|82.97|82.27|82.8|82.1|274
1673256900000|2023-01-09 09:35:00|82.83|82.13|82.77|82.07|82.9|82.2|82.67|81.97|295
1673257200000|2023-01-09 09:40:00|82.76|82.06|82.92|82.22|82.95|82.25|82.67|81.97|217
1673257500000|2023-01-09 09:45:00|82.91|82.21|82.88|82.18|83.02|82.32|82.8|82.1|411
1673257800000|2023-01-09 09:50:00|82.86|82.16|82.76|82.06|82.88|82.18|82.68|81.98|316
1673258100000|2023-01-09 09:55:00|82.75|82.05|82.72|82.02|82.76|82.06|82.68|81.98|111
1673258400000|2023-01-09 10:00:00|82.71|82.01|82.64|81.94|82.87|82.17|82.62|81.92|182
1673258700000|2023-01-09 10:05:00|82.65|81.95|82.73|82.03|82.75|82.05|82.57|81.87|168
1673259000000|2023-01-09 10:10:00|82.72|82.02|82.93|82.23|82.93|82.23|82.65|81.95|171
1673259300000|2023-01-09 10:15:00|82.92|82.22|83.25|82.55|83.42|82.72|82.89|82.19|495
1673259600000|2023-01-09 10:20:00|83.24|82.54|83.13|82.43|83.32|82.62|83.08|82.38|343
1673259900000|2023-01-09 10:25:00|83.14|82.44|83.4|82.7|83.5|82.8|83.11|82.41|457
1673260200000|2023-01-09 10:30:00|83.39|82.69|83.36|82.66|83.4|82.7|83.03|82.33|479
1673260500000|2023-01-09 10:35:00|83.37|82.67|83.07|82.37|83.76|83.06|83.03|82.33|555
1673260800000|2023-01-09 10:40:00|83.06|82.36|82.81|82.11|83.2|82.5|82.72|82.02|494
1673261100000|2023-01-09 10:45:00|82.8|82.1|82.63|81.93|82.89|82.19|82.6|81.9|402
1673261400000|2023-01-09 10:50:00|82.64|81.94|82.55|81.85|82.65|81.95|82.4|81.7|458
1673261700000|2023-01-09 10:55:00|82.56|81.86|82.54|81.84|82.64|81.94|82.44|81.74|257
1673262000000|2023-01-09 11:00:00|82.53|81.83|82.68|81.98|82.7|82|82.47|81.77|287
1673262300000|2023-01-09 11:05:00|82.67|81.97|82.73|82.03|82.77|82.07|82.57|81.87|308
1673262600000|2023-01-09 11:10:00|82.75|82.05|82.57|81.87|82.75|82.05|82.56|81.86|226
1673262900000|2023-01-09 11:15:00|82.58|81.88|82.46|81.76|82.62|81.92|82.45|81.75|303
1673263200000|2023-01-09 11:20:00|82.47|81.77|82.4|81.7|82.52|81.82|82.32|81.62|319
1673263500000|2023-01-09 11:25:00|82.45|81.75|82.62|81.92|82.65|81.95|82.42|81.72|359
1673263800000|2023-01-09 11:30:00|82.61|81.91|82.46|81.76|82.63|81.93|82.37|81.67|272
1673264100000|2023-01-09 11:35:00|82.44|81.74|82.31|81.61|82.53|81.83|82.27|81.57|259
1673264400000|2023-01-09 11:40:00|82.3|81.6|82.3|81.6|82.35|81.65|82.18|81.48|278
1673264700000|2023-01-09 11:45:00|82.31|81.61|82.35|81.65|82.35|81.65|82.23|81.53|243
1673265000000|2023-01-09 11:50:00|82.33|81.63|82.27|81.57|82.5|81.8|82.24|81.54|372
1673265300000|2023-01-09 11:55:00|82.28|81.58|82.1|81.4|82.31|81.61|82.06|81.36|270
1673265600000|2023-01-09 12:00:00|82.09|81.39|82.14|81.44|82.17|81.47|82.09|81.39|221
1673265900000|2023-01-09 12:05:00|82.13|81.43|82.24|81.54|82.31|81.61|82.05|81.35|329
1673266200000|2023-01-09 12:10:00|82.23|81.53|82.44|81.74|82.47|81.77|82.23|81.53|233
1673266500000|2023-01-09 12:15:00|82.47|81.77|82.37|81.67|82.6|81.9|82.36|81.66|243
1673266800000|2023-01-09 12:20:00|82.36|81.66|82.36|81.66|82.44|81.74|82.28|81.58|352
1673267100000|2023-01-09 12:25:00|82.37|81.67|82.24|81.54|82.39|81.69|82.24|81.54|267
1673267400000|2023-01-09 12:30:00|82.25|81.55|82.2|81.5|82.34|81.64|82.18|81.48|319
1673267700000|2023-01-09 12:35:00|82.21|81.51|82.39|81.69|82.48|81.78|82.18|81.48|277
1673268000000|2023-01-09 12:40:00|82.4|81.7|82.28|81.58|82.4|81.7|82.22|81.52|242
1673268300000|2023-01-09 12:45:00|82.29|81.59|82.35|81.65|82.51|81.81|82.28|81.58|316
1673268600000|2023-01-09 12:50:00|82.34|81.64|82.4|81.7|82.45|81.75|82.3|81.6|240
1673268900000|2023-01-09 12:55:00|82.39|81.69|82.47|81.77|82.51|81.81|82.36|81.66|242
1673269200000|2023-01-09 13:00:00|82.46|81.76|82.45|81.75|82.48|81.78|82.36|81.66|154
1673269500000|2023-01-09 13:05:00|82.46|81.76|82.51|81.81|82.54|81.84|82.46|81.76|179
1673269800000|2023-01-09 13:10:00|82.52|81.82|82.52|81.82|82.55|81.85|82.47|81.77|135
1673270100000|2023-01-09 13:15:00|82.53|81.83|82.5|81.8|82.55|81.85|82.45|81.75|122
1673270400000|2023-01-09 13:20:00|82.52|81.82|82.69|81.99|82.7|82|82.47|81.77|214
1673270700000|2023-01-09 13:25:00|82.68|81.98|82.7|82|82.72|82.02|82.62|81.92|167
1673271000000|2023-01-09 13:30:00|82.69|81.99|82.66|81.96|82.74|82.04|82.62|81.92|307
1673271300000|2023-01-09 13:35:00|82.65|81.95|82.59|81.89|82.74|82.04|82.59|81.89|343
1673271600000|2023-01-09 13:40:00|82.6|81.9|82.61|81.91|82.78|82.08|82.59|81.89|321
1673271900000|2023-01-09 13:45:00|82.64|81.94|82.16|81.46|82.65|81.95|81.97|81.27|506
1673272200000|2023-01-09 13:50:00|82.15|81.45|81.85|81.15|82.17|81.47|81.43|80.73|568
1673272500000|2023-01-09 13:55:00|81.84|81.14|82.02|81.32|82.09|81.39|81.8|81.1|277
1673272800000|2023-01-09 14:00:00|82.03|81.33|82.04|81.34|82.2|81.5|81.98|81.28|287
1673273100000|2023-01-09 14:05:00|82.03|81.33|81.69|80.99|82.07|81.37|81.5|80.8|542
1673273400000|2023-01-09 14:10:00|81.7|81|81.93|81.23|81.94|81.24|81.67|80.97|400
1673273700000|2023-01-09 14:15:00|81.94|81.24|82.18|81.48|82.19|81.49|81.79|81.09|384
1673274000000|2023-01-09 14:20:00|82.17|81.47|82.25|81.55|82.33|81.63|82.06|81.36|383
1673274300000|2023-01-09 14:25:00|82.26|81.56|82.24|81.54|82.3|81.6|82.16|81.46|332
1673274600000|2023-01-09 14:30:00|82.25|81.55|82.29|81.59|82.64|81.94|82.16|81.46|643
1673274900000|2023-01-09 14:35:00|82.3|81.6|82.22|81.52|82.33|81.63|82.16|81.46|557
1673275200000|2023-01-09 14:40:00|82.26|81.56|82.42|81.72|82.44|81.74|82.19|81.49|500
1673275500000|2023-01-09 14:45:00|82.43|81.73|82.47|81.77|82.54|81.84|82.38|81.68|361
1673275800000|2023-01-09 14:50:00|82.48|81.78|82.4|81.7|82.48|81.78|82.35|81.65|357
1673276100000|2023-01-09 14:55:00|82.41|81.71|82.5|81.8|82.61|81.91|82.39|81.69|403
1673276400000|2023-01-09 15:00:00|82.49|81.79|82.77|82.07|82.89|82.19|82.44|81.74|450
1673276700000|2023-01-09 15:05:00|82.76|82.06|82.82|82.12|83.14|82.44|82.67|81.97|577
1673277000000|2023-01-09 15:10:00|82.84|82.14|82.59|81.89|82.9|82.2|82.56|81.86|364
1673277300000|2023-01-09 15:15:00|82.58|81.88|82.56|81.86|82.88|82.18|82.56|81.86|319
1673277600000|2023-01-09 15:20:00|82.57|81.87|82.32|81.62|82.64|81.94|82.22|81.52|386
1673277900000|2023-01-09 15:25:00|82.31|81.61|82.39|81.69|82.53|81.83|82.29|81.59|357
1673278200000|2023-01-09 15:30:00|82.38|81.68|82.6|81.9|82.61|81.91|82.36|81.66|313
1673278500000|2023-01-09 15:35:00|82.59|81.89|82.85|82.15|82.86|82.16|82.56|81.86|300
1673278800000|2023-01-09 15:40:00|82.86|82.16|83.34|82.64|83.35|82.65|82.83|82.13|428
1673279100000|2023-01-09 15:45:00|83.35|82.65|83.65|82.95|83.76|83.06|83.33|82.63|555
1673279400000|2023-01-09 15:50:00|83.64|82.94|83.49|82.79|83.98|83.28|83.41|82.71|630
1673279700000|2023-01-09 15:55:00|83.51|82.81|83.21|82.51|83.53|82.83|83.04|82.34|532
1673280000000|2023-01-09 16:00:00|83.23|82.53|83.23|82.53|83.54|82.84|83.17|82.47|458
1673280300000|2023-01-09 16:05:00|83.22|82.52|83.29|82.59|83.39|82.69|83.09|82.39|484
1673280600000|2023-01-09 16:10:00|83.3|82.6|83.28|82.58|83.38|82.68|83.23|82.53|356
1673280900000|2023-01-09 16:15:00|83.29|82.59|83.24|82.54|83.5|82.8|83.23|82.53|418
1673281200000|2023-01-09 16:20:00|83.25|82.55|83.15|82.45|83.26|82.56|82.84|82.14|397
1673281500000|2023-01-09 16:25:00|83.16|82.46|83.09|82.39|83.38|82.68|83.06|82.36|402
1673281800000|2023-01-09 16:30:00|83.11|82.41|83.26|82.56|83.31|82.61|83.08|82.38|359
1673282100000|2023-01-09 16:35:00|83.25|82.55|83.15|82.45|83.42|82.72|83.13|82.43|418
1673282400000|2023-01-09 16:40:00|83.13|82.43|83.41|82.71|83.43|82.73|83.13|82.43|371
1673282700000|2023-01-09 16:45:00|83.4|82.7|83.41|82.71|83.45|82.75|83.2|82.5|388
1673283000000|2023-01-09 16:50:00|83.4|82.7|83.76|83.06|83.78|83.08|83.35|82.65|429
1673283300000|2023-01-09 16:55:00|83.74|83.04|83.3|82.6|83.77|83.07|83.26|82.56|495
1673283600000|2023-01-09 17:00:00|83.32|82.62|82.87|82.17|83.42|82.72|82.74|82.04|436
1673283900000|2023-01-09 17:05:00|82.86|82.16|82.75|82.05|82.97|82.27|82.74|82.04|361
1673284200000|2023-01-09 17:10:00|82.74|82.04|83.26|82.56|83.32|82.62|82.74|82.04|356
1673284500000|2023-01-09 17:15:00|83.25|82.55|83.49|82.79|83.58|82.88|83.24|82.54|392
1673284800000|2023-01-09 17:20:00|83.48|82.78|83.34|82.64|83.52|82.82|83.33|82.63|405
1673285100000|2023-01-09 17:25:00|83.35|82.65|83.05|82.35|83.35|82.65|82.95|82.25|317
1673285400000|2023-01-09 17:30:00|83.06|82.36|82.99|82.29|83.16|82.46|82.96|82.26|352
1673285700000|2023-01-09 17:35:00|83|82.3|82.95|82.25|83.14|82.44|82.92|82.22|296
1673286000000|2023-01-09 17:40:00|82.93|82.23|82.84|82.14|83.03|82.33|82.81|82.11|261
1673286300000|2023-01-09 17:45:00|82.85|82.15|82.65|81.95|82.92|82.22|82.65|81.95|312
1673286600000|2023-01-09 17:50:00|82.67|81.97|82.93|82.23|82.94|82.24|82.62|81.92|242
1673286900000|2023-01-09 17:55:00|82.92|82.22|83.07|82.37|83.09|82.39|82.91|82.21|223
1673287200000|2023-01-09 18:00:00|83.08|82.38|83.1|82.4|83.16|82.46|82.95|82.25|304
1673287500000|2023-01-09 18:05:00|83.09|82.39|83.04|82.34|83.18|82.48|83|82.3|328
1673287800000|2023-01-09 18:10:00|83.03|82.33|83.04|82.34|83.11|82.41|82.93|82.23|247
1673288100000|2023-01-09 18:15:00|83.02|82.32|82.85|82.15|83.12|82.42|82.78|82.08|294
1673288400000|2023-01-09 18:20:00|82.86|82.16|82.81|82.11|82.92|82.22|82.8|82.1|196
1673288700000|2023-01-09 18:25:00|82.8|82.1|82.66|81.96|82.81|82.11|82.64|81.94|264
1673289000000|2023-01-09 18:30:00|82.64|81.94|82.66|81.96|82.82|82.12|82.64|81.94|265
1673289300000|2023-01-09 18:35:00|82.65|81.95|82.33|81.63|82.7|82|82.11|81.41|460
1673289600000|2023-01-09 18:40:00|82.32|81.62|82.11|81.41|82.32|81.62|81.92|81.22|568
1673289900000|2023-01-09 18:45:00|82.1|81.4|82.36|81.66|82.44|81.74|82.09|81.39|409
1673290200000|2023-01-09 18:50:00|82.35|81.65|82.33|81.63|82.42|81.72|82.14|81.44|391
1673290500000|2023-01-09 18:55:00|82.32|81.62|82.33|81.63|82.42|81.72|82.21|81.51|367
1673290800000|2023-01-09 19:00:00|82.32|81.62|82.2|81.5|82.35|81.65|82.18|81.48|270
1673291100000|2023-01-09 19:05:00|82.19|81.49|82.38|81.68|82.39|81.69|81.98|81.28|423
1673291400000|2023-01-09 19:10:00|82.37|81.67|82.43|81.73|82.46|81.76|82.26|81.56|274
1673291700000|2023-01-09 19:15:00|82.44|81.74|82.51|81.81|82.52|81.82|82.37|81.67|213
1673292000000|2023-01-09 19:20:00|82.52|81.82|82.47|81.77|82.56|81.86|82.45|81.75|163
1673292300000|2023-01-09 19:25:00|82.46|81.76|82.29|81.59|82.49|81.79|82.28|81.58|229
1673292600000|2023-01-09 19:30:00|82.28|81.58|82.39|81.69|82.44|81.74|82.25|81.55|197
1673292900000|2023-01-09 19:35:00|82.4|81.7|82.29|81.59|82.42|81.72|82.28|81.58|113
1673293200000|2023-01-09 19:40:00|82.28|81.58|82.24|81.54|82.32|81.62|82.15|81.45|219
1673293500000|2023-01-09 19:45:00|82.25|81.55|82.18|81.48|82.3|81.6|82.14|81.44|143
1673293800000|2023-01-09 19:50:00|82.19|81.49|82.09|81.39|82.2|81.5|82.08|81.38|145
1673294100000|2023-01-09 19:55:00|82.08|81.38|81.87|81.17|82.09|81.39|81.86|81.16|179
1673294400000|2023-01-09 20:00:00|81.86|81.16|81.82|81.12|82.04|81.34|81.7|81|288
1673294700000|2023-01-09 20:05:00|81.81|81.11|81.54|80.84|81.87|81.17|81.52|80.82|370
1673295000000|2023-01-09 20:10:00|81.53|80.83|81.22|80.52|81.6|80.9|81.16|80.46|393
1673295300000|2023-01-09 20:15:00|81.23|80.53|81.33|80.63|81.44|80.74|81.17|80.47|421
1673295600000|2023-01-09 20:20:00|81.34|80.64|81.58|80.88|81.68|80.98|81.27|80.57|331
1673295900000|2023-01-09 20:25:00|81.59|80.89|81.42|80.72|81.66|80.96|81.4|80.7|222
1673296200000|2023-01-09 20:30:00|81.43|80.73|81.31|80.61|81.45|80.75|80.98|80.28|356
1673296500000|2023-01-09 20:35:00|81.3|80.6|81.12|80.42|81.3|80.6|81.03|80.33|309
1673296800000|2023-01-09 20:40:00|81.13|80.43|81.28|80.58|81.32|80.62|81.08|80.38|210
1673297100000|2023-01-09 20:45:00|81.29|80.59|81.01|80.31|81.32|80.62|80.95|80.25|302
1673297400000|2023-01-09 20:50:00|81.03|80.33|81.27|80.57|81.28|80.58|80.98|80.28|336
1673297700000|2023-01-09 20:55:00|81.26|80.56|81.53|80.83|81.54|80.84|81.2|80.5|263
1673298000000|2023-01-09 21:00:00|81.52|80.82|81.45|80.75|81.55|80.85|81.3|80.6|259
1673298300000|2023-01-09 21:05:00|81.44|80.74|81.57|80.87|81.62|80.92|81.43|80.73|160
1673298600000|2023-01-09 21:10:00|81.56|80.86|81.76|81.06|81.82|81.12|81.56|80.86|221
1673298900000|2023-01-09 21:15:00|81.77|81.07|81.66|80.96|81.8|81.1|81.57|80.87|255
1673299200000|2023-01-09 21:20:00|81.65|80.95|81.9|81.2|81.91|81.21|81.63|80.93|227
1673299500000|2023-01-09 21:25:00|81.94|81.24|81.81|81.11|81.96|81.26|81.78|81.08|201
1673299800000|2023-01-09 21:30:00|81.78|81.08|81.64|80.94|81.79|81.09|81.63|80.93|216
1673300100000|2023-01-09 21:35:00|81.65|80.95|81.68|80.98|81.81|81.11|81.59|80.89|265
1673300400000|2023-01-09 21:40:00|81.67|80.97|81.76|81.06|81.83|81.13|81.6|80.9|159
1673300700000|2023-01-09 21:45:00|81.75|81.05|81.59|80.89|81.77|81.07|81.58|80.88|158
1673301000000|2023-01-09 21:50:00|81.6|80.9|81.42|80.72|81.73|81.03|81.42|80.72|164
1673301300000|2023-01-09 21:55:00|81.41|80.71|81.49|80.79|81.5|80.8|81.36|80.66|129
1673301600000|2023-01-09 22:00:00|81.48|80.78|81.42|80.72|81.52|80.82|81.4|80.7|77
1673301900000|2023-01-09 22:05:00|81.41|80.71|81.41|80.71|81.48|80.78|81.39|80.69|76
1673302200000|2023-01-09 22:10:00|81.4|80.7|81.66|80.96|81.66|80.96|81.39|80.69|108
1673302500000|2023-01-09 22:15:00|81.68|80.98|81.71|81.01|81.76|81.06|81.61|80.91|55
1673302800000|2023-01-09 22:20:00|81.72|81.02|81.69|80.99|81.73|81.03|81.61|80.91|69
1673303100000|2023-01-09 22:25:00|81.68|80.98|81.87|81.17|81.88|81.18|81.62|80.92|71
1673303400000|2023-01-09 22:30:00|81.86|81.16|82.03|81.33|82.04|81.34|81.86|81.16|90
1673303700000|2023-01-09 22:35:00|82.02|81.32|81.91|81.21|82.02|81.32|81.89|81.19|60
1673304000000|2023-01-09 22:40:00|81.9|81.2|82.06|81.36|82.07|81.37|81.89|81.19|61
1673304300000|2023-01-09 22:45:00|82.05|81.35|82.06|81.36|82.09|81.39|82.05|81.35|42
1673304600000|2023-01-09 22:50:00|82.05|81.35|81.97|81.27|82.08|81.38|81.96|81.26|53
1673304900000|2023-01-09 22:55:00|81.96|81.26|81.91|81.21|81.96|81.26|81.88|81.18|80
1673305200000|2023-01-09 23:00:00|81.92|81.22|81.87|81.17|81.94|81.24|81.84|81.14|138
1673305500000|2023-01-09 23:05:00|81.86|81.16|81.59|80.89|81.86|81.16|81.59|80.89|255
1673305800000|2023-01-09 23:10:00|81.58|80.88|81.79|81.09|81.85|81.15|81.45|80.75|285
1673306100000|2023-01-09 23:15:00|81.78|81.08|81.83|81.13|81.86|81.16|81.68|80.98|153
1673306400000|2023-01-09 23:20:00|81.82|81.12|81.87|81.17|81.88|81.18|81.79|81.09|107
1673306700000|2023-01-09 23:25:00|81.86|81.16|81.91|81.21|82.06|81.36|81.86|81.16|160
1673307000000|2023-01-09 23:30:00|81.89|81.19|82.18|81.48|82.18|81.48|81.89|81.19|113
1673307300000|2023-01-09 23:35:00|82.17|81.47|82.38|81.68|82.38|81.68|82.06|81.36|141
1673307600000|2023-01-09 23:40:00|82.39|81.69|82.21|81.51|82.39|81.69|82.18|81.48|165
1673307900000|2023-01-09 23:45:00|82.2|81.5|82.08|81.38|82.29|81.59|82.02|81.32|214
1673308200000|2023-01-09 23:50:00|82.09|81.39|82.13|81.43|82.15|81.45|81.97|81.27|175
1673308500000|2023-01-09 23:55:00|82.12|81.42|81.98|81.28|82.13|81.43|81.96|81.26|175
1673308800000|2023-01-10 00:00:00|82|81.3|82.24|81.54|82.26|81.56|81.98|81.28|174
1673309100000|2023-01-10 00:05:00|82.23|81.53|82.16|81.46|82.24|81.54|82.02|81.32|184
1673309400000|2023-01-10 00:10:00|82.15|81.45|82.11|81.41|82.24|81.54|82.08|81.38|133
1673309700000|2023-01-10 00:15:00|82.12|81.42|82.26|81.56|82.26|81.56|82.02|81.32|198
1673310000000|2023-01-10 00:20:00|82.25|81.55|82.31|81.61|82.35|81.65|82.16|81.46|170
1673310300000|2023-01-10 00:25:00|82.3|81.6|82.39|81.69|82.39|81.69|82.24|81.54|196
1673310600000|2023-01-10 00:30:00|82.38|81.68|82.33|81.63|82.42|81.72|82.29|81.59|112
1673310900000|2023-01-10 00:35:00|82.35|81.65|82.59|81.89|82.62|81.92|82.29|81.59|220
1673311200000|2023-01-10 00:40:00|82.58|81.88|82.5|81.8|82.59|81.89|82.42|81.72|245
1673311500000|2023-01-10 00:45:00|82.51|81.81|82.58|81.88|82.59|81.89|82.36|81.66|236
1673311800000|2023-01-10 00:50:00|82.59|81.89|82.59|81.89|82.61|81.91|82.54|81.84|138
1673312100000|2023-01-10 00:55:00|82.6|81.9|83|82.3|83.06|82.36|82.6|81.9|274
1673312400000|2023-01-10 01:00:00|83.01|82.31|83.13|82.43|83.17|82.47|82.89|82.19|362
1673312700000|2023-01-10 01:05:00|83.12|82.42|82.84|82.14|83.16|82.46|82.84|82.14|262
1673313000000|2023-01-10 01:10:00|82.83|82.13|82.48|81.78|82.84|82.14|82.48|81.78|253
1673313300000|2023-01-10 01:15:00|82.47|81.77|82.65|81.95|82.74|82.04|82.38|81.68|232
1673313600000|2023-01-10 01:20:00|82.64|81.94|82.53|81.83|82.69|81.99|82.44|81.74|186
1673313900000|2023-01-10 01:25:00|82.52|81.82|82.28|81.58|82.54|81.84|82.25|81.55|255
1673314200000|2023-01-10 01:30:00|82.29|81.59|82.23|81.53|82.34|81.64|82.13|81.43|262
1673314500000|2023-01-10 01:35:00|82.22|81.52|82.3|81.6|82.46|81.76|82.22|81.52|191
1673314800000|2023-01-10 01:40:00|82.29|81.59|82.63|81.93|82.64|81.94|82.27|81.57|216
1673315100000|2023-01-10 01:45:00|82.64|81.94|82.62|81.92|82.66|81.96|82.54|81.84|201
1673315400000|2023-01-10 01:50:00|82.63|81.93|82.42|81.72|82.63|81.93|82.4|81.7|154
1673315700000|2023-01-10 01:55:00|82.44|81.74|82.38|81.68|82.44|81.74|82.31|81.61|171
1673316000000|2023-01-10 02:00:00|82.39|81.69|82.49|81.79|82.49|81.79|82.31|81.61|134
1673316300000|2023-01-10 02:05:00|82.48|81.78|82.46|81.76|82.55|81.85|82.44|81.74|143
1673316600000|2023-01-10 02:10:00|82.45|81.75|82.67|81.97|82.69|81.99|82.44|81.74|160
1673316900000|2023-01-10 02:15:00|82.68|81.98|82.69|81.99|82.69|81.99|82.52|81.82|142
1673317200000|2023-01-10 02:20:00|82.68|81.98|82.27|81.57|82.68|81.98|82.22|81.52|144
1673317500000|2023-01-10 02:25:00|82.28|81.58|81.88|81.18|82.31|81.61|81.72|81.02|297
1673317800000|2023-01-10 02:30:00|81.87|81.17|81.35|80.65|81.95|81.25|81.31|80.61|436
1673318100000|2023-01-10 02:35:00|81.36|80.66|80.9|80.2|81.43|80.73|80.76|80.06|455
1673318400000|2023-01-10 02:40:00|80.91|80.21|81.24|80.54|81.24|80.54|80.52|79.82|417
1673318700000|2023-01-10 02:45:00|81.23|80.53|81.51|80.81|81.61|80.91|81.19|80.49|335
1673319000000|2023-01-10 02:50:00|81.5|80.8|81.54|80.84|81.65|80.95|81.45|80.75|280
1673319300000|2023-01-10 02:55:00|81.53|80.83|81.45|80.75|81.65|80.95|81.36|80.66|215
1673319600000|2023-01-10 03:00:00|81.46|80.76|81.45|80.75|81.57|80.87|81.36|80.66|211
1673319900000|2023-01-10 03:05:00|81.44|80.74|81.25|80.55|81.58|80.88|81.22|80.52|216
1673320200000|2023-01-10 03:10:00|81.26|80.56|81.34|80.64|81.4|80.7|81.11|80.41|315
1673320500000|2023-01-10 03:15:00|81.35|80.65|81.39|80.69|81.39|80.69|81.1|80.4|193
1673320800000|2023-01-10 03:20:00|81.35|80.65|81.33|80.63|81.46|80.76|81.29|80.59|203
1673321100000|2023-01-10 03:25:00|81.37|80.67|81.35|80.65|81.37|80.67|81.19|80.49|220
1673321400000|2023-01-10 03:30:00|81.36|80.66|81.31|80.61|81.39|80.69|81.19|80.49|144
1673321700000|2023-01-10 03:35:00|81.3|80.6|81.12|80.42|81.39|80.69|81.12|80.42|158
1673322000000|2023-01-10 03:40:00|81.13|80.43|81.36|80.66|81.36|80.66|81.13|80.43|137
1673322300000|2023-01-10 03:45:00|81.37|80.67|81.37|80.67|81.47|80.77|81.33|80.63|405
1673322600000|2023-01-10 03:50:00|81.38|80.68|81.46|80.76|81.49|80.79|81.37|80.67|389
1673322900000|2023-01-10 03:55:00|81.45|80.75|81.51|80.81|81.59|80.89|81.38|80.68|284
1673323200000|2023-01-10 04:00:00|81.52|80.82|81.54|80.84|81.6|80.9|81.42|80.72|197
1673323500000|2023-01-10 04:05:00|81.55|80.85|81.48|80.78|81.55|80.85|81.45|80.75|216
1673323800000|2023-01-10 04:10:00|81.49|80.79|81.58|80.88|81.59|80.89|81.43|80.73|219
1673324100000|2023-01-10 04:15:00|81.57|80.87|81.5|80.8|81.6|80.9|81.47|80.77|327
1673324400000|2023-01-10 04:20:00|81.52|80.82|81.51|80.81|81.6|80.9|81.48|80.78|196
1673324700000|2023-01-10 04:25:00|81.52|80.82|81.49|80.79|81.55|80.85|81.47|80.77|160
1673325000000|2023-01-10 04:30:00|81.5|80.8|81.37|80.67|81.53|80.83|81.36|80.66|267
1673325300000|2023-01-10 04:35:00|81.38|80.68|81.32|80.62|81.39|80.69|81.24|80.54|279
1673325600000|2023-01-10 04:40:00|81.31|80.61|81.35|80.65|81.38|80.68|81.24|80.54|387
1673325900000|2023-01-10 04:45:00|81.34|80.64|81.51|80.81|81.52|80.82|81.33|80.63|489
1673326200000|2023-01-10 04:50:00|81.52|80.82|81.66|80.96|81.71|81.01|81.47|80.77|369
1673326500000|2023-01-10 04:55:00|81.65|80.95|81.9|81.2|81.91|81.21|81.65|80.95|297
1673326800000|2023-01-10 05:00:00|81.89|81.19|81.71|81.01|81.93|81.23|81.71|81.01|344
1673327100000|2023-01-10 05:05:00|81.72|81.02|81.56|80.86|81.72|81.02|81.56|80.86|379
1673327400000|2023-01-10 05:10:00|81.57|80.87|81.62|80.92|81.69|80.99|81.56|80.86|261
1673327700000|2023-01-10 05:15:00|81.63|80.93|81.76|81.06|81.91|81.21|81.57|80.87|326
1673328000000|2023-01-10 05:20:00|81.75|81.05|81.74|81.04|81.88|81.18|81.72|81.02|303
1673328300000|2023-01-10 05:25:00|81.73|81.03|81.78|81.08|81.78|81.08|81.67|80.97|334
1673328600000|2023-01-10 05:30:00|81.77|81.07|81.62|80.92|81.77|81.07|81.5|80.8|270
1673328900000|2023-01-10 05:35:00|81.61|80.91|81.67|80.97|81.68|80.98|81.54|80.84|181
1673329200000|2023-01-10 05:40:00|81.68|80.98|81.66|80.96|81.73|81.03|81.64|80.94|304
1673329500000|2023-01-10 05:45:00|81.65|80.95|81.69|80.99|81.77|81.07|81.63|80.93|348
1673329800000|2023-01-10 05:50:00|81.7|81|81.84|81.14|81.85|81.15|81.7|81|375
1673330100000|2023-01-10 05:55:00|81.87|81.17|81.8|81.1|81.87|81.17|81.76|81.06|339
1673330400000|2023-01-10 06:00:00|81.79|81.09|81.71|81.01|81.88|81.18|81.71|81.01|296
1673330700000|2023-01-10 06:05:00|81.72|81.02|81.69|80.99|81.74|81.04|81.65|80.95|329
1673331000000|2023-01-10 06:10:00|81.7|81|81.68|80.98|81.72|81.02|81.63|80.93|326
1673331300000|2023-01-10 06:15:00|81.67|80.97|81.75|81.05|81.77|81.07|81.63|80.93|268
1673331600000|2023-01-10 06:20:00|81.76|81.06|81.77|81.07|81.79|81.09|81.71|81.01|242
1673331900000|2023-01-10 06:25:00|81.76|81.06|81.55|80.85|81.77|81.07|81.55|80.85|255
1673332200000|2023-01-10 06:30:00|81.54|80.84|81.54|80.84|81.62|80.92|81.53|80.83|164
1673332500000|2023-01-10 06:35:00|81.53|80.83|81.41|80.71|81.54|80.84|81.34|80.64|211
1673332800000|2023-01-10 06:40:00|81.4|80.7|81.5|80.8|81.51|80.81|81.37|80.67|132
1673333100000|2023-01-10 06:45:00|81.49|80.79|81.48|80.78|81.53|80.83|81.43|80.73|130
1673333400000|2023-01-10 06:50:00|81.47|80.77|81.6|80.9|81.62|80.92|81.46|80.76|82
1673333700000|2023-01-10 06:55:00|81.59|80.89|81.6|80.9|81.67|80.97|81.58|80.88|116
1673334000000|2023-01-10 07:00:00|81.59|80.89|81.47|80.77|81.66|80.96|81.46|80.76|94
1673334300000|2023-01-10 07:05:00|81.48|80.78|81.43|80.73|81.48|80.78|81.4|80.7|89
1673334600000|2023-01-10 07:10:00|81.44|80.74|81.44|80.74|81.51|80.81|81.42|80.72|71
1673334900000|2023-01-10 07:15:00|81.45|80.75|81.38|80.68|81.45|80.75|81.37|80.67|67
1673335200000|2023-01-10 07:20:00|81.37|80.67|81.41|80.71|81.42|80.72|81.3|80.6|125
1673335500000|2023-01-10 07:25:00|81.42|80.72|81.32|80.62|81.44|80.74|81.28|80.58|127
1673335800000|2023-01-10 07:30:00|81.31|80.61|81.35|80.65|81.37|80.67|81.25|80.55|117
1673336100000|2023-01-10 07:35:00|81.34|80.64|81.46|80.76|81.49|80.79|81.34|80.64|101
1673336400000|2023-01-10 07:40:00|81.45|80.75|81.52|80.82|81.56|80.86|81.45|80.75|81
1673336700000|2023-01-10 07:45:00|81.53|80.83|81.59|80.89|81.59|80.89|81.52|80.82|88
1673337000000|2023-01-10 07:50:00|81.58|80.88|81.44|80.74|81.58|80.88|81.38|80.68|65
1673337300000|2023-01-10 07:55:00|81.43|80.73|81.4|80.7|81.47|80.77|81.34|80.64|97
1673337600000|2023-01-10 08:00:00|81.41|80.71|81.34|80.64|81.52|80.82|81.34|80.64|72
1673337900000|2023-01-10 08:05:00|81.35|80.65|81.33|80.63|81.47|80.77|81.33|80.63|65
1673338200000|2023-01-10 08:10:00|81.32|80.62|81.22|80.52|81.41|80.71|81.21|80.51|121
1673338500000|2023-01-10 08:15:00|81.21|80.51|81.39|80.69|81.43|80.73|81.21|80.51|146
1673338800000|2023-01-10 08:20:00|81.38|80.68|81.53|80.83|81.59|80.89|81.38|80.68|176
1673339100000|2023-01-10 08:25:00|81.54|80.84|81.58|80.88|81.69|80.99|81.43|80.73|291
1673339400000|2023-01-10 08:30:00|81.59|80.89|81.58|80.88|81.69|80.99|81.55|80.85|209
1673339700000|2023-01-10 08:35:00|81.57|80.87|81.47|80.77|81.57|80.87|81.47|80.77|195
1673340000000|2023-01-10 08:40:00|81.48|80.78|81.55|80.85|81.66|80.96|81.46|80.76|138
1673340300000|2023-01-10 08:45:00|81.54|80.84|81.54|80.84|81.6|80.9|81.51|80.81|126
1673340600000|2023-01-10 08:50:00|81.55|80.85|81.51|80.81|81.62|80.92|81.38|80.68|226
1673340900000|2023-01-10 08:55:00|81.52|80.82|81.46|80.76|81.58|80.88|81.39|80.69|165
1673341200000|2023-01-10 09:00:00|81.45|80.75|81.41|80.71|81.52|80.82|81.39|80.69|122
1673341500000|2023-01-10 09:05:00|81.4|80.7|81.39|80.69|81.4|80.7|81.32|80.62|95
1673341800000|2023-01-10 09:10:00|81.4|80.7|81.34|80.64|81.42|80.72|81.32|80.62|72
1673342100000|2023-01-10 09:15:00|81.33|80.63|81.47|80.77|81.51|80.81|81.33|80.63|103
1673342400000|2023-01-10 09:20:00|81.48|80.78|81.55|80.85|81.59|80.89|81.44|80.74|114
1673342700000|2023-01-10 09:25:00|81.53|80.83|81.61|80.91|81.62|80.92|81.53|80.83|78
1673343000000|2023-01-10 09:30:00|81.6|80.9|81.54|80.84|81.61|80.91|81.52|80.82|57
1673343300000|2023-01-10 09:35:00|81.53|80.83|81.54|80.84|81.54|80.84|81.45|80.75|72
1673343600000|2023-01-10 09:40:00|81.53|80.83|81.53|80.83|81.54|80.84|81.5|80.8|64
1673343900000|2023-01-10 09:45:00|81.54|80.84|81.61|80.91|81.64|80.94|81.5|80.8|80
1673344200000|2023-01-10 09:50:00|81.62|80.92|81.54|80.84|81.63|80.93|81.51|80.81|90
1673344500000|2023-01-10 09:55:00|81.53|80.83|81.54|80.84|81.56|80.86|81.53|80.83|32
1673344800000|2023-01-10 10:00:00|81.56|80.86|81.51|80.81|81.57|80.87|81.51|80.81|65
1673345100000|2023-01-10 10:05:00|81.52|80.82|81.49|80.79|81.52|80.82|81.43|80.73|78
1673345400000|2023-01-10 10:10:00|81.5|80.8|81.45|80.75|81.52|80.82|81.44|80.74|40
1673345700000|2023-01-10 10:15:00|81.44|80.74|81.36|80.66|81.46|80.76|81.3|80.6|76
1673346000000|2023-01-10 10:20:00|81.35|80.65|81.38|80.68|81.42|80.72|81.35|80.65|109
1673346300000|2023-01-10 10:25:00|81.37|80.67|81.42|80.72|81.45|80.75|81.29|80.59|139
1673346600000|2023-01-10 10:30:00|81.43|80.73|81.47|80.77|81.52|80.82|81.41|80.71|162
1673346900000|2023-01-10 10:35:00|81.46|80.76|81.41|80.71|81.46|80.76|81.37|80.67|102
1673347200000|2023-01-10 10:40:00|81.42|80.72|81.37|80.67|81.5|80.8|81.37|80.67|111
1673347500000|2023-01-10 10:45:00|81.36|80.66|81.32|80.62|81.43|80.73|81.27|80.57|95
1673347800000|2023-01-10 10:50:00|81.33|80.63|81.29|80.59|81.35|80.65|81.28|80.58|95
1673348100000|2023-01-10 10:55:00|81.28|80.58|81.34|80.64|81.38|80.68|81.28|80.58|102
1673348400000|2023-01-10 11:00:00|81.35|80.65|81.38|80.68|81.38|80.68|81.27|80.57|92
1673348700000|2023-01-10 11:05:00|81.37|80.67|81.51|80.81|81.52|80.82|81.36|80.66|65
1673349000000|2023-01-10 11:10:00|81.52|80.82|81.47|80.77|81.55|80.85|81.46|80.76|145
1673349300000|2023-01-10 11:15:00|81.46|80.76|81.43|80.73|81.5|80.8|81.41|80.71|99
1673349600000|2023-01-10 11:20:00|81.42|80.72|81.34|80.64|81.45|80.75|81.34|80.64|152
1673349900000|2023-01-10 11:25:00|81.35|80.65|81.34|80.64|81.37|80.67|81.28|80.58|115
1673350200000|2023-01-10 11:30:00|81.35|80.65|81.21|80.51|81.36|80.66|81.2|80.5|99
1673350500000|2023-01-10 11:35:00|81.22|80.52|81.16|80.46|81.28|80.58|81.11|80.41|165
1673350800000|2023-01-10 11:40:00|81.17|80.47|80.81|80.11|81.17|80.47|80.77|80.07|252
1673351100000|2023-01-10 11:45:00|80.82|80.12|80.91|80.21|80.99|80.29|80.78|80.08|261
1673351400000|2023-01-10 11:50:00|80.9|80.2|80.96|80.26|80.99|80.29|80.87|80.17|170
1673351700000|2023-01-10 11:55:00|80.95|80.25|80.57|79.87|80.97|80.27|80.52|79.82|316
1673352000000|2023-01-10 12:00:00|80.58|79.88|80.7|80|80.7|80|80.39|79.69|323
1673352300000|2023-01-10 12:05:00|80.71|80.01|80.69|79.99|80.83|80.13|80.62|79.92|275
1673352600000|2023-01-10 12:10:00|80.68|79.98|80.82|80.12|80.89|80.19|80.68|79.98|209
1673352900000|2023-01-10 12:15:00|80.83|80.13|80.66|79.96|80.83|80.13|80.57|79.87|267
1673353200000|2023-01-10 12:20:00|80.65|79.95|80.6|79.9|80.7|80|80.56|79.86|185
1673353500000|2023-01-10 12:25:00|80.61|79.91|80.61|79.91|80.61|79.91|80.46|79.76|190
1673353800000|2023-01-10 12:30:00|80.62|79.92|80.45|79.75|80.63|79.93|80.44|79.74|211
1673354100000|2023-01-10 12:35:00|80.44|79.74|80.6|79.9|80.63|79.93|80.44|79.74|172
1673354400000|2023-01-10 12:40:00|80.61|79.91|80.67|79.97|80.72|80.02|80.61|79.91|217
1673354700000|2023-01-10 12:45:00|80.68|79.98|80.52|79.82|80.76|80.06|80.52|79.82|179
1673355000000|2023-01-10 12:50:00|80.53|79.83|80.48|79.78|80.56|79.86|80.43|79.73|176
1673355300000|2023-01-10 12:55:00|80.49|79.79|80.34|79.64|80.49|79.79|80.17|79.47|234
1673355600000|2023-01-10 13:00:00|80.33|79.63|80.45|79.75|80.51|79.81|80.33|79.63|219
1673355900000|2023-01-10 13:05:00|80.48|79.78|80.67|79.97|80.71|80.01|80.48|79.78|222
1673356200000|2023-01-10 13:10:00|80.68|79.98|80.54|79.84|80.7|80|80.54|79.84|144
1673356500000|2023-01-10 13:15:00|80.55|79.85|80.5|79.8|80.61|79.91|80.49|79.79|124
1673356800000|2023-01-10 13:20:00|80.51|79.81|80.67|79.97|80.72|80.02|80.5|79.8|163
1673357100000|2023-01-10 13:25:00|80.68|79.98|80.55|79.85|80.68|79.98|80.51|79.81|156
1673357400000|2023-01-10 13:30:00|80.56|79.86|80.35|79.65|80.57|79.87|80.28|79.58|218
1673357700000|2023-01-10 13:35:00|80.34|79.64|79.88|79.18|80.37|79.67|79.82|79.12|393
1673358000000|2023-01-10 13:40:00|79.89|79.19|80.23|79.53|80.24|79.54|79.88|79.18|282
1673358300000|2023-01-10 13:45:00|80.24|79.54|80.35|79.65|80.39|79.69|80.19|79.49|213
1673358600000|2023-01-10 13:50:00|80.34|79.64|80.31|79.61|80.34|79.64|80.25|79.55|196
1673358900000|2023-01-10 13:55:00|80.3|79.6|80.42|79.72|80.53|79.83|80.3|79.6|157
1673359200000|2023-01-10 14:00:00|80.4|79.7|80.59|79.89|80.66|79.96|80.4|79.7|233
1673359500000|2023-01-10 14:05:00|80.61|79.91|81.01|80.31|81.08|80.38|80.61|79.91|380
1673359800000|2023-01-10 14:10:00|81.02|80.32|81.16|80.46|81.18|80.48|80.86|80.16|354
1673360100000|2023-01-10 14:15:00|81.17|80.47|81.02|80.32|81.21|80.51|81|80.3|236
1673360400000|2023-01-10 14:20:00|81.01|80.31|80.92|80.22|81.02|80.32|80.8|80.1|233
1673360700000|2023-01-10 14:25:00|80.91|80.21|80.98|80.28|81.02|80.32|80.79|80.09|255
1673361000000|2023-01-10 14:30:00|80.99|80.29|81.25|80.55|81.28|80.58|80.95|80.25|442
1673361300000|2023-01-10 14:35:00|81.26|80.56|81.17|80.47|81.39|80.69|81.07|80.37|454
1673361600000|2023-01-10 14:40:00|81.18|80.48|80.9|80.2|81.23|80.53|80.89|80.19|424
1673361900000|2023-01-10 14:45:00|80.92|80.22|80.78|80.08|81.05|80.35|80.67|79.97|316
1673362200000|2023-01-10 14:50:00|80.77|80.07|80.78|80.08|80.81|80.11|80.4|79.7|379
1673362500000|2023-01-10 14:55:00|80.83|80.13|81.1|80.4|81.19|80.49|80.75|80.05|484
1673362800000|2023-01-10 15:00:00|81.11|80.41|80.99|80.29|81.14|80.44|80.96|80.26|403
1673363100000|2023-01-10 15:05:00|81|80.3|81.16|80.46|81.2|80.5|80.99|80.29|330
1673363400000|2023-01-10 15:10:00|81.15|80.45|81.52|80.82|81.56|80.86|81.15|80.45|426
1673363700000|2023-01-10 15:15:00|81.51|80.81|81.35|80.65|81.7|81|81.34|80.64|393
1673364000000|2023-01-10 15:20:00|81.36|80.66|81.39|80.69|81.44|80.74|81.2|80.5|327
1673364300000|2023-01-10 15:25:00|81.38|80.68|81.56|80.86|81.74|81.04|81.38|80.68|443
1673364600000|2023-01-10 15:30:00|81.57|80.87|80.93|80.23|81.58|80.88|80.87|80.17|446
1673364900000|2023-01-10 15:35:00|80.94|80.24|81.14|80.44|81.19|80.49|80.89|80.19|331
1673365200000|2023-01-10 15:40:00|81.13|80.43|80.82|80.12|81.17|80.47|80.79|80.09|286
1673365500000|2023-01-10 15:45:00|80.81|80.11|81.02|80.32|81.09|80.39|80.79|80.09|299
1673365800000|2023-01-10 15:50:00|81.04|80.34|81.08|80.38|81.17|80.47|81.03|80.33|254
1673366100000|2023-01-10 15:55:00|81.09|80.39|81.21|80.51|81.21|80.51|81.06|80.36|185
1673366400000|2023-01-10 16:00:00|81.2|80.5|81.15|80.45|81.23|80.53|81.02|80.32|190
1673366700000|2023-01-10 16:05:00|81.14|80.44|80.99|80.29|81.16|80.46|80.95|80.25|205
1673367000000|2023-01-10 16:10:00|80.98|80.28|81.12|80.42|81.15|80.45|80.94|80.24|243
1673367300000|2023-01-10 16:15:00|81.13|80.43|81.02|80.32|81.21|80.51|81.02|80.32|179
1673367600000|2023-01-10 16:20:00|81.03|80.33|81.16|80.46|81.21|80.51|81.02|80.32|199
1673367900000|2023-01-10 16:25:00|81.17|80.47|81|80.3|81.2|80.5|80.97|80.27|226
1673368200000|2023-01-10 16:30:00|80.99|80.29|80.87|80.17|81.04|80.34|80.78|80.08|217
1673368500000|2023-01-10 16:35:00|80.88|80.18|80.74|80.04|80.92|80.22|80.72|80.02|276
1673368800000|2023-01-10 16:40:00|80.73|80.03|80.69|79.99|80.82|80.12|80.65|79.95|268
1673369100000|2023-01-10 16:45:00|80.68|79.98|80.68|79.98|80.72|80.02|80.57|79.87|212
1673369400000|2023-01-10 16:50:00|80.69|79.99|80.83|80.13|80.86|80.16|80.69|79.99|165
1673369700000|2023-01-10 16:55:00|80.84|80.14|80.78|80.08|80.9|80.2|80.77|80.07|199
1673370000000|2023-01-10 17:00:00|80.77|80.07|80.74|80.04|80.79|80.09|80.65|79.95|277
1673370300000|2023-01-10 17:05:00|80.75|80.05|80.89|80.19|80.9|80.2|80.74|80.04|223
1673370600000|2023-01-10 17:10:00|80.88|80.18|80.91|80.21|80.96|80.26|80.81|80.11|295
1673370900000|2023-01-10 17:15:00|80.93|80.23|80.8|80.1|80.95|80.25|80.78|80.08|183
1673371200000|2023-01-10 17:20:00|80.79|80.09|80.79|80.09|80.81|80.11|80.71|80.01|234
1673371500000|2023-01-10 17:25:00|80.78|80.08|80.78|80.08|80.78|80.08|80.69|79.99|103
1673371800000|2023-01-10 17:30:00|80.77|80.07|80.71|80.01|80.78|80.08|80.67|79.97|242
1673372100000|2023-01-10 17:35:00|80.72|80.02|80.84|80.14|80.85|80.15|80.71|80.01|175
1673372400000|2023-01-10 17:40:00|80.86|80.16|80.85|80.15|80.91|80.21|80.81|80.11|272
1673372700000|2023-01-10 17:45:00|80.84|80.14|80.8|80.1|80.88|80.18|80.79|80.09|543
1673373000000|2023-01-10 17:50:00|80.79|80.09|80.85|80.15|80.87|80.17|80.78|80.08|555
1673373300000|2023-01-10 17:55:00|80.86|80.16|80.95|80.25|80.99|80.29|80.84|80.14|297
1673373600000|2023-01-10 18:00:00|80.96|80.26|81|80.3|81.03|80.33|80.86|80.16|378
1673373900000|2023-01-10 18:05:00|81.01|80.31|81.01|80.31|81.06|80.36|80.97|80.27|419
1673374200000|2023-01-10 18:10:00|81|80.3|81|80.3|81.07|80.37|80.98|80.28|549
1673374500000|2023-01-10 18:15:00|81.03|80.33|81.1|80.4|81.11|80.41|80.98|80.28|301
1673374800000|2023-01-10 18:20:00|81.11|80.41|81.18|80.48|81.28|80.58|81.05|80.35|381
1673375100000|2023-01-10 18:25:00|81.2|80.5|81.12|80.42|81.28|80.58|81.03|80.33|307
1673375400000|2023-01-10 18:30:00|81.11|80.41|81.27|80.57|81.36|80.66|81.11|80.41|373
1673375700000|2023-01-10 18:35:00|81.28|80.58|81.4|80.7|81.43|80.73|81.27|80.57|274
1673376000000|2023-01-10 18:40:00|81.41|80.71|81.29|80.59|81.43|80.73|81.27|80.57|329
1673376300000|2023-01-10 18:45:00|81.3|80.6|81.51|80.81|81.51|80.81|81.28|80.58|331
1673376600000|2023-01-10 18:50:00|81.52|80.82|81.59|80.89|81.61|80.91|81.52|80.82|236
1673376900000|2023-01-10 18:55:00|81.6|80.9|81.63|80.93|81.66|80.96|81.56|80.86|289
1673377200000|2023-01-10 19:00:00|81.64|80.94|81.54|80.84|81.69|80.99|81.5|80.8|244
1673377500000|2023-01-10 19:05:00|81.55|80.85|81.62|80.92|81.64|80.94|81.48|80.78|306
1673377800000|2023-01-10 19:10:00|81.63|80.93|81.85|81.15|81.87|81.17|81.61|80.91|314
1673378100000|2023-01-10 19:15:00|81.84|81.14|81.68|80.98|81.88|81.18|81.66|80.96|367
1673378400000|2023-01-10 19:20:00|81.67|80.97|81.67|80.97|81.75|81.05|81.65|80.95|144
1673378700000|2023-01-10 19:25:00|81.68|80.98|82.12|81.42|82.13|81.43|81.62|80.92|276
1673379000000|2023-01-10 19:30:00|82.11|81.41|82.13|81.43|82.18|81.48|82.01|81.31|319
1673379300000|2023-01-10 19:35:00|82.12|81.42|82.27|81.57|82.32|81.62|82.07|81.37|246
1673379600000|2023-01-10 19:40:00|82.28|81.58|82.23|81.53|82.44|81.74|82.22|81.52|219
1673379900000|2023-01-10 19:45:00|82.22|81.52|82.57|81.87|82.58|81.88|82.17|81.47|223
1673380200000|2023-01-10 19:50:00|82.58|81.88|82.51|81.81|82.65|81.95|82.5|81.8|195
1673380500000|2023-01-10 19:55:00|82.5|81.8|82.38|81.68|82.62|81.92|82.33|81.63|189
1673380800000|2023-01-10 20:00:00|82.39|81.69|82.17|81.47|82.42|81.72|82.15|81.45|213
1673381100000|2023-01-10 20:05:00|82.18|81.48|82.16|81.46|82.19|81.49|82.01|81.31|276
1673381400000|2023-01-10 20:10:00|82.14|81.44|82.11|81.41|82.24|81.54|82.03|81.33|212
1673381700000|2023-01-10 20:15:00|82.1|81.4|82.26|81.56|82.28|81.58|82.09|81.39|251
1673382000000|2023-01-10 20:20:00|82.27|81.57|82.04|81.34|82.27|81.57|82.04|81.34|267
1673382300000|2023-01-10 20:25:00|82.03|81.33|81.92|81.22|82.06|81.36|81.9|81.2|172
1673382600000|2023-01-10 20:30:00|81.93|81.23|81.92|81.22|82.01|81.31|81.77|81.07|207
1673382900000|2023-01-10 20:35:00|81.93|81.23|81.79|81.09|81.97|81.27|81.78|81.08|193
1673383200000|2023-01-10 20:40:00|81.8|81.1|81.93|81.23|81.93|81.23|81.77|81.07|112
1673383500000|2023-01-10 20:45:00|81.92|81.22|82.01|81.31|82.09|81.39|81.91|81.21|182
1673383800000|2023-01-10 20:50:00|82.02|81.32|82.2|81.5|82.33|81.63|82.02|81.32|299
1673384100000|2023-01-10 20:55:00|82.21|81.51|82.1|81.4|82.29|81.59|82.05|81.35|163
1673384400000|2023-01-10 21:00:00|82.09|81.39|81.88|81.18|82.14|81.44|81.86|81.16|213
1673384700000|2023-01-10 21:05:00|81.87|81.17|82.01|81.31|82.02|81.32|81.86|81.16|101
1673385000000|2023-01-10 21:10:00|82.03|81.33|81.88|81.18|82.05|81.35|81.86|81.16|161
1673385300000|2023-01-10 21:15:00|81.89|81.19|81.94|81.24|81.94|81.24|81.79|81.09|119
1673385600000|2023-01-10 21:20:00|81.93|81.23|81.83|81.13|81.96|81.26|81.81|81.11|124
1673385900000|2023-01-10 21:25:00|81.82|81.12|81.76|81.06|81.91|81.21|81.76|81.06|115
1673386200000|2023-01-10 21:30:00|81.77|81.07|81.9|81.2|81.93|81.23|81.72|81.02|116
1673386500000|2023-01-10 21:35:00|81.91|81.21|81.94|81.24|81.98|81.28|81.85|81.15|217
1673386800000|2023-01-10 21:40:00|81.95|81.25|81.86|81.16|81.96|81.26|81.81|81.11|205
1673387100000|2023-01-10 21:45:00|81.85|81.15|81.83|81.13|81.93|81.23|81.82|81.12|127
1673387400000|2023-01-10 21:50:00|81.82|81.12|81.81|81.11|81.9|81.2|81.8|81.1|110
1673387700000|2023-01-10 21:55:00|81.82|81.12|81.83|81.13|81.92|81.22|81.78|81.08|132
1673388000000|2023-01-10 22:00:00|81.82|81.12|81.7|81|81.85|81.15|81.68|80.98|82
1673388300000|2023-01-10 22:05:00|81.71|81.01|81.7|81|81.76|81.06|81.65|80.95|68
1673388600000|2023-01-10 22:10:00|81.71|81.01|81.58|80.88|81.71|81.01|81.58|80.88|48
1673388900000|2023-01-10 22:15:00|81.59|80.89|81.54|80.84|81.59|80.89|81.54|80.84|36
1673389200000|2023-01-10 22:20:00|81.53|80.83|81.56|80.86|81.58|80.88|81.53|80.83|68
1673389500000|2023-01-10 22:25:00|81.57|80.87|81.51|80.81|81.57|80.87|81.47|80.77|60
1673389800000|2023-01-10 22:30:00|81.52|80.82|81.47|80.77|81.55|80.85|81.47|80.77|34
1673390100000|2023-01-10 22:35:00|81.46|80.76|81.18|80.48|81.47|80.77|81.1|80.4|61
1673390400000|2023-01-10 22:40:00|81.17|80.47|81.14|80.44|81.28|80.58|81.11|80.41|110
1673390700000|2023-01-10 22:45:00|81.15|80.45|81.35|80.65|81.35|80.65|81.14|80.44|64
1673391000000|2023-01-10 22:50:00|81.36|80.66|81.39|80.69|81.4|80.7|81.29|80.59|59
1673391300000|2023-01-10 22:55:00|81.38|80.68|81.17|80.47|81.38|80.68|81.17|80.47|72
1673391600000|2023-01-10 23:00:00|81.16|80.46|81.2|80.5|81.32|80.62|81.1|80.4|277
1673391900000|2023-01-10 23:05:00|81.21|80.51|81.35|80.65|81.4|80.7|81.19|80.49|212
1673392200000|2023-01-10 23:10:00|81.36|80.66|81.37|80.67|81.44|80.74|81.34|80.64|267
1673392500000|2023-01-10 23:15:00|81.36|80.66|81.25|80.55|81.36|80.66|81.24|80.54|265
1673392800000|2023-01-10 23:20:00|81.24|80.54|81.3|80.6|81.3|80.6|81.05|80.35|318
1673393100000|2023-01-10 23:25:00|81.29|80.59|81.28|80.58|81.31|80.61|81.24|80.54|217
1673393400000|2023-01-10 23:30:00|81.29|80.59|81.17|80.47|81.29|80.59|81.12|80.42|251
1673393700000|2023-01-10 23:35:00|81.16|80.46|81.06|80.36|81.2|80.5|80.96|80.26|300
1673394000000|2023-01-10 23:40:00|81.05|80.35|81.13|80.43|81.15|80.45|80.95|80.25|243
1673394300000|2023-01-10 23:45:00|81.12|80.42|81.07|80.37|81.21|80.51|81.01|80.31|250
1673394600000|2023-01-10 23:50:00|81.06|80.36|81.22|80.52|81.24|80.54|81.06|80.36|215
1673394900000|2023-01-10 23:55:00|81.21|80.51|81.19|80.49|81.31|80.61|81.16|80.46|282
1673395200000|2023-01-11 00:00:00|81.21|80.51|81.21|80.51|81.25|80.55|81.13|80.43|390
1673395500000|2023-01-11 00:05:00|81.2|80.5|81.12|80.42|81.29|80.59|81.1|80.4|332
1673395800000|2023-01-11 00:10:00|81.13|80.43|81.19|80.49|81.21|80.51|81.05|80.35|102
1673396100000|2023-01-11 00:15:00|81.22|80.52|81.4|80.7|81.44|80.74|81.22|80.52|205
1673396400000|2023-01-11 00:20:00|81.39|80.69|81.5|80.8|81.53|80.83|81.39|80.69|169
1673396700000|2023-01-11 00:25:00|81.49|80.79|81.26|80.56|81.49|80.79|81.25|80.55|204
1673397000000|2023-01-11 00:30:00|81.27|80.57|81.32|80.62|81.37|80.67|81.25|80.55|229
1673397300000|2023-01-11 00:35:00|81.31|80.61|81.32|80.62|81.39|80.69|81.27|80.57|117
1673397600000|2023-01-11 00:40:00|81.31|80.61|81.44|80.74|81.46|80.76|81.31|80.61|174
1673397900000|2023-01-11 00:45:00|81.45|80.75|81.56|80.86|81.61|80.91|81.41|80.71|277
1673398200000|2023-01-11 00:50:00|81.55|80.85|81.51|80.81|81.7|81|81.5|80.8|278
1673398500000|2023-01-11 00:55:00|81.5|80.8|81.45|80.75|81.51|80.81|81.4|80.7|236
1673398800000|2023-01-11 01:00:00|81.44|80.74|81.5|80.8|81.5|80.8|81.37|80.67|220
1673399100000|2023-01-11 01:05:00|81.49|80.79|81.65|80.95|81.79|81.09|81.49|80.79|279
1673399400000|2023-01-11 01:10:00|81.66|80.96|81.71|81.01|81.72|81.02|81.62|80.92|117
1673399700000|2023-01-11 01:15:00|81.72|81.02|81.67|80.97|81.84|81.14|81.67|80.97|160
1673400000000|2023-01-11 01:20:00|81.66|80.96|81.41|80.71|81.68|80.98|81.39|80.69|192
1673400300000|2023-01-11 01:25:00|81.4|80.7|81.27|80.57|81.42|80.72|81.26|80.56|195
1673400600000|2023-01-11 01:30:00|81.26|80.56|81.4|80.7|81.41|80.71|81.22|80.52|178
1673400900000|2023-01-11 01:35:00|81.39|80.69|81.29|80.59|81.4|80.7|81.29|80.59|112
1673401200000|2023-01-11 01:40:00|81.26|80.56|81.29|80.59|81.29|80.59|81.14|80.44|111
1673401500000|2023-01-11 01:45:00|81.28|80.58|81.22|80.52|81.32|80.62|81.18|80.48|143
1673401800000|2023-01-11 01:50:00|81.21|80.51|81.26|80.56|81.35|80.65|81.2|80.5|128
1673402100000|2023-01-11 01:55:00|81.25|80.55|81.31|80.61|81.35|80.65|81.23|80.53|55
1673402400000|2023-01-11 02:00:00|81.32|80.62|81.14|80.44|81.32|80.62|81.14|80.44|73
1673402700000|2023-01-11 02:05:00|81.15|80.45|80.98|80.28|81.16|80.46|80.94|80.24|129
1673403000000|2023-01-11 02:10:00|80.97|80.27|80.89|80.19|81.05|80.35|80.86|80.16|115
1673403300000|2023-01-11 02:15:00|80.88|80.18|80.87|80.17|80.99|80.29|80.84|80.14|168
1673403600000|2023-01-11 02:20:00|80.88|80.18|80.61|79.91|80.88|80.18|80.57|79.87|264
1673403900000|2023-01-11 02:25:00|80.6|79.9|80.66|79.96|80.75|80.05|80.6|79.9|134
1673404200000|2023-01-11 02:30:00|80.67|79.97|80.62|79.92|80.76|80.06|80.59|79.89|152
1673404500000|2023-01-11 02:35:00|80.63|79.93|80.65|79.95|80.72|80.02|80.62|79.92|110
1673404800000|2023-01-11 02:40:00|80.64|79.94|80.71|80.01|80.73|80.03|80.62|79.92|96
1673405100000|2023-01-11 02:45:00|80.72|80.02|80.8|80.1|80.84|80.14|80.71|80.01|106
1673405400000|2023-01-11 02:50:00|80.81|80.11|80.63|79.93|80.82|80.12|80.6|79.9|156
1673405700000|2023-01-11 02:55:00|80.62|79.92|80.39|79.69|80.66|79.96|80.27|79.57|186
1673406000000|2023-01-11 03:00:00|80.38|79.68|80.46|79.76|80.58|79.88|80.31|79.61|219
1673406300000|2023-01-11 03:05:00|80.48|79.78|80.61|79.91|80.62|79.92|80.43|79.73|100
1673406600000|2023-01-11 03:10:00|80.6|79.9|80.67|79.97|80.69|79.99|80.54|79.84|113
1673406900000|2023-01-11 03:15:00|80.68|79.98|80.6|79.9|80.69|79.99|80.6|79.9|105
1673407200000|2023-01-11 03:20:00|80.59|79.89|80.58|79.88|80.63|79.93|80.31|79.61|273
1673407500000|2023-01-11 03:25:00|80.57|79.87|80.81|80.11|80.85|80.15|80.57|79.87|171
1673407800000|2023-01-11 03:30:00|80.82|80.12|80.75|80.05|80.85|80.15|80.75|80.05|127
1673408100000|2023-01-11 03:35:00|80.74|80.04|80.67|79.97|80.75|80.05|80.65|79.95|109
1673408400000|2023-01-11 03:40:00|80.68|79.98|80.83|80.13|80.87|80.17|80.67|79.97|70
1673408700000|2023-01-11 03:45:00|80.84|80.14|80.77|80.07|80.86|80.16|80.69|79.99|105
1673409000000|2023-01-11 03:50:00|80.78|80.08|80.83|80.13|80.85|80.15|80.78|80.08|62
1673409300000|2023-01-11 03:55:00|80.84|80.14|80.81|80.11|80.86|80.16|80.78|80.08|77
1673409600000|2023-01-11 04:00:00|80.8|80.1|80.7|80|80.8|80.1|80.65|79.95|85
1673409900000|2023-01-11 04:05:00|80.69|79.99|80.88|80.18|80.9|80.2|80.65|79.95|89
1673410200000|2023-01-11 04:10:00|80.89|80.19|81.01|80.31|81.03|80.33|80.89|80.19|118
1673410500000|2023-01-11 04:15:00|81|80.3|80.91|80.21|81.04|80.34|80.89|80.19|72
1673410800000|2023-01-11 04:20:00|80.9|80.2|80.91|80.21|80.98|80.28|80.9|80.2|46
1673411100000|2023-01-11 04:25:00|80.9|80.2|80.96|80.26|80.97|80.27|80.86|80.16|48
1673411400000|2023-01-11 04:30:00|80.97|80.27|80.95|80.25|80.98|80.28|80.92|80.22|72
1673411700000|2023-01-11 04:35:00|80.94|80.24|80.76|80.06|80.94|80.24|80.7|80|123
1673412000000|2023-01-11 04:40:00|80.75|80.05|80.84|80.14|80.91|80.21|80.75|80.05|58
1673412300000|2023-01-11 04:45:00|80.85|80.15|80.7|80|80.87|80.17|80.7|80|90
1673412600000|2023-01-11 04:50:00|80.71|80.01|80.7|80|80.8|80.1|80.67|79.97|117
1673412900000|2023-01-11 04:55:00|80.71|80.01|80.83|80.13|80.88|80.18|80.69|79.99|54
1673413200000|2023-01-11 05:00:00|80.84|80.14|80.85|80.15|80.88|80.18|80.82|80.12|58
1673413500000|2023-01-11 05:05:00|80.86|80.16|81.03|80.33|81.07|80.37|80.86|80.16|128
1673413800000|2023-01-11 05:10:00|81.02|80.32|81.08|80.38|81.17|80.47|81.02|80.32|84
1673414100000|2023-01-11 05:15:00|81.09|80.39|81.16|80.46|81.21|80.51|81.09|80.39|99
1673414400000|2023-01-11 05:20:00|81.17|80.47|81.11|80.41|81.19|80.49|81.1|80.4|47
1673414700000|2023-01-11 05:25:00|81.1|80.4|81.17|80.47|81.18|80.48|81.05|80.35|66
1673415000000|2023-01-11 05:30:00|81.18|80.48|81.18|80.48|81.23|80.53|81.13|80.43|150
1673415300000|2023-01-11 05:35:00|81.19|80.49|81.37|80.67|81.37|80.67|81.18|80.48|269
1673415600000|2023-01-11 05:40:00|81.36|80.66|81.61|80.91|81.66|80.96|81.34|80.64|370
1673415900000|2023-01-11 05:45:00|81.6|80.9|81.56|80.86|81.76|81.06|81.52|80.82|235
1673416200000|2023-01-11 05:50:00|81.55|80.85|81.52|80.82|81.63|80.93|81.48|80.78|177
1673416500000|2023-01-11 05:55:00|81.51|80.81|81.43|80.73|81.55|80.85|81.33|80.63|142
1673416800000|2023-01-11 06:00:00|81.42|80.72|82.12|81.42|82.15|81.45|81.42|80.72|378
1673417100000|2023-01-11 06:05:00|82.11|81.41|82.36|81.66|82.72|82.02|82.02|81.32|432
1673417400000|2023-01-11 06:10:00|82.35|81.65|82.62|81.92|82.81|82.11|82.31|81.61|412
1673417700000|2023-01-11 06:15:00|82.63|81.93|82.72|82.02|82.73|82.03|82.35|81.65|371
1673418000000|2023-01-11 06:20:00|82.71|82.01|82.39|81.69|82.75|82.05|82.38|81.68|241
1673418300000|2023-01-11 06:25:00|82.4|81.7|82.64|81.94|82.72|82.02|82.34|81.64|242
1673418600000|2023-01-11 06:30:00|82.65|81.95|82.48|81.78|82.76|82.06|82.4|81.7|251
1673418900000|2023-01-11 06:35:00|82.47|81.77|82.44|81.74|82.6|81.9|82.44|81.74|219
1673419200000|2023-01-11 06:40:00|82.43|81.73|82.76|82.06|82.88|82.18|82.43|81.73|311
1673419500000|2023-01-11 06:45:00|82.77|82.07|83.44|82.74|83.46|82.76|82.77|82.07|522
1673419800000|2023-01-11 06:50:00|83.45|82.75|83.3|82.6|83.87|83.17|83.18|82.48|465
1673420100000|2023-01-11 06:55:00|83.29|82.59|83.45|82.75|83.47|82.77|83.22|82.52|335
1673420400000|2023-01-11 07:00:00|83.44|82.74|83.45|82.75|83.61|82.91|83.27|82.57|378
1673420700000|2023-01-11 07:05:00|83.47|82.77|84.07|83.37|84.24|83.54|83.39|82.69|467
1673421000000|2023-01-11 07:10:00|84.06|83.36|83.79|83.09|84.07|83.37|83.7|83|440
1673421300000|2023-01-11 07:15:00|83.78|83.08|83.61|82.91|83.85|83.15|83.58|82.88|230
1673421600000|2023-01-11 07:20:00|83.6|82.9|83.59|82.89|83.74|83.04|83.5|82.8|280
1673421900000|2023-01-11 07:25:00|83.6|82.9|83.68|82.98|83.78|83.08|83.59|82.89|234
1673422200000|2023-01-11 07:30:00|83.67|82.97|83.61|82.91|83.71|83.01|83.52|82.82|251
1673422500000|2023-01-11 07:35:00|83.62|82.92|83.71|83.01|83.8|83.1|83.62|82.92|236
1673422800000|2023-01-11 07:40:00|83.7|83|83.78|83.08|83.92|83.22|83.7|83|228
1673423100000|2023-01-11 07:45:00|83.79|83.09|83.53|82.83|83.8|83.1|83.51|82.81|146
1673423400000|2023-01-11 07:50:00|83.54|82.84|83.32|82.62|83.62|82.92|83.29|82.59|255
1673423700000|2023-01-11 07:55:00|83.33|82.63|83.4|82.7|83.45|82.75|83.27|82.57|238
1673424000000|2023-01-11 08:00:00|83.39|82.69|83.22|82.52|83.44|82.74|83.21|82.51|260
1673424300000|2023-01-11 08:05:00|83.21|82.51|82.99|82.29|83.22|82.52|82.96|82.26|318
1673424600000|2023-01-11 08:10:00|82.98|82.28|82.85|82.15|83.11|82.41|82.83|82.13|252
1673424900000|2023-01-11 08:15:00|82.86|82.16|82.92|82.22|83.09|82.39|82.78|82.08|335
1673425200000|2023-01-11 08:20:00|82.91|82.21|82.76|82.06|82.92|82.22|82.74|82.04|199
1673425500000|2023-01-11 08:25:00|82.73|82.03|82.77|82.07|82.83|82.13|82.58|81.88|296
1673425800000|2023-01-11 08:30:00|82.76|82.06|82.8|82.1|82.91|82.21|82.72|82.02|200
1673426100000|2023-01-11 08:35:00|82.78|82.08|82.72|82.02|82.79|82.09|82.71|82.01|128
1673426400000|2023-01-11 08:40:00|82.71|82.01|82.53|81.83|82.71|82.01|82.46|81.76|278
1673426700000|2023-01-11 08:45:00|82.54|81.84|82.71|82.01|82.74|82.04|82.54|81.84|218
1673427000000|2023-01-11 08:50:00|82.7|82|82.64|81.94|82.73|82.03|82.55|81.85|241
1673427300000|2023-01-11 08:55:00|82.65|81.95|82.91|82.21|82.91|82.21|82.62|81.92|286
1673427600000|2023-01-11 09:00:00|82.9|82.2|82.9|82.2|82.91|82.21|82.77|82.07|276
1673427900000|2023-01-11 09:05:00|82.89|82.19|82.74|82.04|82.95|82.25|82.74|82.04|239
1673428200000|2023-01-11 09:10:00|82.73|82.03|82.71|82.01|82.74|82.04|82.67|81.97|97
1673428500000|2023-01-11 09:15:00|82.7|82|82.9|82.2|82.96|82.26|82.67|81.97|196
1673428800000|2023-01-11 09:20:00|82.89|82.19|82.87|82.17|82.95|82.25|82.79|82.09|159
1673429100000|2023-01-11 09:25:00|82.86|82.16|82.66|81.96|82.87|82.17|82.66|81.96|208
1673429400000|2023-01-11 09:30:00|82.67|81.97|82.73|82.03|82.84|82.14|82.65|81.95|141
1673429700000|2023-01-11 09:35:00|82.74|82.04|82.72|82.02|82.78|82.08|82.69|81.99|143
1673430000000|2023-01-11 09:40:00|82.73|82.03|82.84|82.14|82.85|82.15|82.71|82.01|137
1673430300000|2023-01-11 09:45:00|82.83|82.13|82.35|81.65|82.83|82.13|82.12|81.42|356
1673430600000|2023-01-11 09:50:00|82.34|81.64|82.53|81.83|82.54|81.84|82.34|81.64|188
1673430900000|2023-01-11 09:55:00|82.5|81.8|82.39|81.69|82.51|81.81|82.31|81.61|217
1673431200000|2023-01-11 10:00:00|82.4|81.7|82.39|81.69|82.41|81.71|82.33|81.63|173
1673431500000|2023-01-11 10:05:00|82.38|81.68|82.52|81.82|82.57|81.87|82.34|81.64|160
1673431800000|2023-01-11 10:10:00|82.53|81.83|82.52|81.82|82.57|81.87|82.49|81.79|309
1673432100000|2023-01-11 10:15:00|82.51|81.81|82.45|81.75|82.55|81.85|82.44|81.74|326
1673432400000|2023-01-11 10:20:00|82.43|81.73|82.34|81.64|82.44|81.74|82.33|81.63|222
1673432700000|2023-01-11 10:25:00|82.33|81.63|82.36|81.66|82.49|81.79|82.32|81.62|229
1673433000000|2023-01-11 10:30:00|82.38|81.68|82.46|81.76|82.48|81.78|82.31|81.61|233
1673433300000|2023-01-11 10:35:00|82.47|81.77|82.45|81.75|82.51|81.81|82.4|81.7|321
1673433600000|2023-01-11 10:40:00|82.46|81.76|82.4|81.7|82.46|81.76|82.39|81.69|224
1673433900000|2023-01-11 10:45:00|82.39|81.69|82.42|81.72|82.45|81.75|82.3|81.6|175
1673434200000|2023-01-11 10:50:00|82.41|81.71|82.51|81.81|82.51|81.81|82.41|81.71|169
1673434500000|2023-01-11 10:55:00|82.5|81.8|82.61|81.91|82.63|81.93|82.48|81.78|168
1673434800000|2023-01-11 11:00:00|82.6|81.9|82.47|81.77|82.61|81.91|82.46|81.76|115
1673435100000|2023-01-11 11:05:00|82.46|81.76|82.31|81.61|82.47|81.77|82.3|81.6|187
1673435400000|2023-01-11 11:10:00|82.32|81.62|82.29|81.59|82.42|81.72|82.26|81.56|212
1673435700000|2023-01-11 11:15:00|82.31|81.61|82.32|81.62|82.38|81.68|82.25|81.55|226
1673436000000|2023-01-11 11:20:00|82.31|81.61|82.21|81.51|82.31|81.61|82.15|81.45|264
1673436300000|2023-01-11 11:25:00|82.22|81.52|82.33|81.63|82.37|81.67|82.17|81.47|251
1673436600000|2023-01-11 11:30:00|82.34|81.64|82.49|81.79|82.52|81.82|82.31|81.61|213
1673436900000|2023-01-11 11:35:00|82.5|81.8|82.39|81.69|82.5|81.8|82.32|81.62|158
1673437200000|2023-01-11 11:40:00|82.4|81.7|82.34|81.64|82.41|81.71|82.28|81.58|151
1673437500000|2023-01-11 11:45:00|82.33|81.63|82.25|81.55|82.33|81.63|82.2|81.5|109
1673437800000|2023-01-11 11:50:00|82.24|81.54|82.44|81.74|82.5|81.8|82.23|81.53|267
1673438100000|2023-01-11 11:55:00|82.45|81.75|82.52|81.82|82.53|81.83|82.39|81.69|174
1673438400000|2023-01-11 12:00:00|82.51|81.81|82.49|81.79|82.52|81.82|82.44|81.74|116
1673438700000|2023-01-11 12:05:00|82.48|81.78|82.66|81.96|82.68|81.98|82.47|81.77|193
1673439000000|2023-01-11 12:10:00|82.67|81.97|82.56|81.86|82.7|82|82.54|81.84|149
1673439300000|2023-01-11 12:15:00|82.57|81.87|82.39|81.69|82.57|81.87|82.37|81.67|132
1673439600000|2023-01-11 12:20:00|82.4|81.7|82.32|81.62|82.44|81.74|82.31|81.61|235
1673439900000|2023-01-11 12:25:00|82.34|81.64|82.28|81.58|82.43|81.73|82.27|81.57|141
1673440200000|2023-01-11 12:30:00|82.27|81.57|82.36|81.66|82.43|81.73|82.19|81.49|148
1673440500000|2023-01-11 12:35:00|82.37|81.67|81.77|81.07|82.4|81.7|81.55|80.85|138
1673440800000|2023-01-11 12:40:00|81.76|81.06|81.78|81.08|81.82|81.12|81.64|80.94|270
1673441100000|2023-01-11 12:45:00|81.77|81.07|81.98|81.28|81.99|81.29|81.66|80.96|209
1673441400000|2023-01-11 12:50:00|81.97|81.27|82.01|81.31|82.02|81.32|81.89|81.19|172
1673441700000|2023-01-11 12:55:00|82|81.3|81.98|81.28|82.03|81.33|81.95|81.25|157
1673442000000|2023-01-11 13:00:00|82|81.3|81.95|81.25|82.04|81.34|81.91|81.21|95
1673442300000|2023-01-11 13:05:00|81.94|81.24|82.07|81.37|82.07|81.37|81.91|81.21|89
1673442600000|2023-01-11 13:10:00|82.06|81.36|82.07|81.37|82.13|81.43|82.04|81.34|109
1673442900000|2023-01-11 13:15:00|82.08|81.38|82.07|81.37|82.08|81.38|81.97|81.27|115
1673443200000|2023-01-11 13:20:00|82.06|81.36|81.95|81.25|82.1|81.4|81.88|81.18|151
1673443500000|2023-01-11 13:25:00|81.94|81.24|81.9|81.2|81.95|81.25|81.81|81.11|185
1673443800000|2023-01-11 13:30:00|81.91|81.21|81.84|81.14|81.94|81.24|81.81|81.11|271
1673444100000|2023-01-11 13:35:00|81.85|81.15|81.7|81|81.86|81.16|81.65|80.95|280
1673444400000|2023-01-11 13:40:00|81.69|80.99|81.72|81.02|81.76|81.06|81.59|80.89|267
1673444700000|2023-01-11 13:45:00|81.73|81.03|81.54|80.84|81.74|81.04|81.52|80.82|178
1673445000000|2023-01-11 13:50:00|81.53|80.83|81.83|81.13|81.85|81.15|81.51|80.81|205
1673445300000|2023-01-11 13:55:00|81.84|81.14|81.83|81.13|81.86|81.16|81.73|81.03|205
1673445600000|2023-01-11 14:00:00|81.82|81.12|81.85|81.15|81.92|81.22|81.75|81.05|177
1673445900000|2023-01-11 14:05:00|81.84|81.14|81.63|80.93|81.84|81.14|81.58|80.88|236
1673446200000|2023-01-11 14:10:00|81.62|80.92|81.54|80.84|81.64|80.94|81.49|80.79|204
1673446500000|2023-01-11 14:15:00|81.55|80.85|81.68|80.98|81.8|81.1|81.55|80.85|219
1673446800000|2023-01-11 14:20:00|81.67|80.97|81.83|81.13|81.84|81.14|81.56|80.86|221
1673447100000|2023-01-11 14:25:00|81.82|81.12|81.84|81.14|81.92|81.22|81.75|81.05|256
1673447400000|2023-01-11 14:30:00|81.85|81.15|81.74|81.04|82.02|81.32|81.69|80.99|374
1673447700000|2023-01-11 14:35:00|81.75|81.05|81.92|81.22|81.97|81.27|81.75|81.05|279
1673448000000|2023-01-11 14:40:00|81.93|81.23|81.94|81.24|81.96|81.26|81.77|81.07|298
1673448300000|2023-01-11 14:45:00|81.95|81.25|81.99|81.29|82.07|81.37|81.87|81.17|306
1673448600000|2023-01-11 14:50:00|82|81.3|81.97|81.27|82.07|81.37|81.91|81.21|351
1673448900000|2023-01-11 14:55:00|81.96|81.26|82.05|81.35|82.07|81.37|81.96|81.26|231
1673449200000|2023-01-11 15:00:00|82.06|81.36|82.16|81.46|82.22|81.52|82.03|81.33|237
1673449500000|2023-01-11 15:05:00|82.15|81.45|82.15|81.45|82.21|81.51|82.1|81.4|181
1673449800000|2023-01-11 15:10:00|82.16|81.46|82.11|81.41|82.24|81.54|82.1|81.4|180
1673450100000|2023-01-11 15:15:00|82.12|81.42|81.98|81.28|82.19|81.49|81.96|81.26|213
1673450400000|2023-01-11 15:20:00|81.97|81.27|81.95|81.25|82.02|81.32|81.94|81.24|167
1673450700000|2023-01-11 15:25:00|81.94|81.24|81.79|81.09|81.97|81.27|81.77|81.07|220
1673451000000|2023-01-11 15:30:00|81.8|81.1|81.6|80.9|81.8|81.1|81.58|80.88|190
1673451300000|2023-01-11 15:35:00|81.59|80.89|81.4|80.7|81.6|80.9|81.01|80.31|518
1673451600000|2023-01-11 15:40:00|81.39|80.69|81.42|80.72|81.59|80.89|81.26|80.56|325
1673451900000|2023-01-11 15:45:00|81.41|80.71|81.58|80.88|81.66|80.96|81.35|80.65|294
1673452200000|2023-01-11 15:50:00|81.59|80.89|81.19|80.49|81.6|80.9|81.07|80.37|476
1673452500000|2023-01-11 15:55:00|81.18|80.48|81.14|80.44|81.27|80.57|81.03|80.33|424
1673452800000|2023-01-11 16:00:00|81.13|80.43|81.14|80.44|81.26|80.56|80.95|80.25|522
1673453100000|2023-01-11 16:05:00|81.15|80.45|80.99|80.29|81.18|80.48|80.76|80.06|532
1673453400000|2023-01-11 16:10:00|80.98|80.28|81|80.3|81.04|80.34|80.79|80.09|410
1673453700000|2023-01-11 16:15:00|81.01|80.31|81.18|80.48|81.18|80.48|80.93|80.23|253
1673454000000|2023-01-11 16:20:00|81.15|80.45|81.23|80.53|81.42|80.72|81.14|80.44|296
1673454300000|2023-01-11 16:25:00|81.22|80.52|81.32|80.62|81.32|80.62|81.2|80.5|141
1673454600000|2023-01-11 16:30:00|81.31|80.61|81.23|80.53|81.42|80.72|81.2|80.5|251
1673454900000|2023-01-11 16:35:00|81.22|80.52|81.33|80.63|81.36|80.66|81.22|80.52|190
1673455200000|2023-01-11 16:40:00|81.32|80.62|81.34|80.64|81.46|80.76|81.3|80.6|296
1673455500000|2023-01-11 16:45:00|81.33|80.63|81.22|80.52|81.42|80.72|81.2|80.5|177
1673455800000|2023-01-11 16:50:00|81.21|80.51|81.19|80.49|81.27|80.57|81.05|80.35|274
1673456100000|2023-01-11 16:55:00|81.2|80.5|81.16|80.46|81.25|80.55|81.07|80.37|208
1673456400000|2023-01-11 17:00:00|81.17|80.47|81.31|80.61|81.33|80.63|81.08|80.38|160
1673456700000|2023-01-11 17:05:00|81.3|80.6|81.29|80.59|81.35|80.65|81.28|80.58|145
1673457000000|2023-01-11 17:10:00|81.31|80.61|81.25|80.55|81.37|80.67|81.22|80.52|237
1673457300000|2023-01-11 17:15:00|81.26|80.56|81.27|80.57|81.39|80.69|81.25|80.55|156
1673457600000|2023-01-11 17:20:00|81.28|80.58|81.44|80.74|81.48|80.78|81.27|80.57|201
1673457900000|2023-01-11 17:25:00|81.43|80.73|81.51|80.81|81.57|80.87|81.39|80.69|185
1673458200000|2023-01-11 17:30:00|81.52|80.82|81.47|80.77|81.52|80.82|81.38|80.68|156
1673458500000|2023-01-11 17:35:00|81.46|80.76|81.48|80.78|81.49|80.79|81.37|80.67|156
1673458800000|2023-01-11 17:40:00|81.49|80.79|81.47|80.77|81.56|80.86|81.42|80.72|177
1673459100000|2023-01-11 17:45:00|81.48|80.78|81.42|80.72|81.5|80.8|81.34|80.64|191
1673459400000|2023-01-11 17:50:00|81.43|80.73|81.38|80.68|81.44|80.74|81.32|80.62|212
1673459700000|2023-01-11 17:55:00|81.39|80.69|81.43|80.73|81.45|80.75|81.33|80.63|133
1673460000000|2023-01-11 18:00:00|81.44|80.74|81.65|80.95|81.66|80.96|81.43|80.73|226
1673460300000|2023-01-11 18:05:00|81.67|80.97|82.02|81.32|82.07|81.37|81.63|80.93|426
1673460600000|2023-01-11 18:10:00|82.01|81.31|82.11|81.41|82.21|81.51|81.85|81.15|534
1673460900000|2023-01-11 18:15:00|82.12|81.42|81.93|81.23|82.15|81.45|81.84|81.14|472
1673461200000|2023-01-11 18:20:00|81.92|81.22|81.94|81.24|82.03|81.33|81.78|81.08|426
1673461500000|2023-01-11 18:25:00|81.92|81.22|81.99|81.29|82.04|81.34|81.81|81.11|357
1673461800000|2023-01-11 18:30:00|82|81.3|81.98|81.28|82.16|81.46|81.97|81.27|247
1673462100000|2023-01-11 18:35:00|81.99|81.29|82.11|81.41|82.12|81.42|81.91|81.21|268
1673462400000|2023-01-11 18:40:00|82.12|81.42|82.17|81.47|82.21|81.51|82.05|81.35|195
1673462700000|2023-01-11 18:45:00|82.16|81.46|82.02|81.32|82.2|81.5|82|81.3|207
1673463000000|2023-01-11 18:50:00|82.03|81.33|81.97|81.27|82.04|81.34|81.92|81.22|195
1673463300000|2023-01-11 18:55:00|81.98|81.28|82.15|81.45|82.15|81.45|81.97|81.27|199
1673463600000|2023-01-11 19:00:00|82.16|81.46|82.1|81.4|82.2|81.5|82.06|81.36|152
1673463900000|2023-01-11 19:05:00|82.09|81.39|82.13|81.43|82.13|81.43|81.99|81.29|113
1673464200000|2023-01-11 19:10:00|82.12|81.42|82.16|81.46|82.28|81.58|82.1|81.4|228
1673464500000|2023-01-11 19:15:00|82.15|81.45|82.35|81.65|82.47|81.77|82.09|81.39|314
1673464800000|2023-01-11 19:20:00|82.36|81.66|82.71|82.01|82.74|82.04|82.36|81.66|339
1673465100000|2023-01-11 19:25:00|82.74|82.04|82.98|82.28|83.02|82.32|82.71|82.01|434
1673465400000|2023-01-11 19:30:00|82.99|82.29|83.46|82.76|83.6|82.9|82.98|82.28|544
1673465700000|2023-01-11 19:35:00|83.44|82.74|83.5|82.8|83.78|83.08|83.28|82.58|392
1673466000000|2023-01-11 19:40:00|83.51|82.81|83.58|82.88|83.62|82.92|83.39|82.69|346
1673466300000|2023-01-11 19:45:00|83.59|82.89|83.3|82.6|83.67|82.97|83.26|82.56|388
1673466600000|2023-01-11 19:50:00|83.31|82.61|83.17|82.47|83.34|82.64|83.04|82.34|358
1673466900000|2023-01-11 19:55:00|83.18|82.48|83.31|82.61|83.39|82.69|83|82.3|328
1673467200000|2023-01-11 20:00:00|83.33|82.63|83.16|82.46|83.57|82.87|83.13|82.43|366
1673467500000|2023-01-11 20:05:00|83.17|82.47|83|82.3|83.26|82.56|82.95|82.25|350
1673467800000|2023-01-11 20:10:00|83.01|82.31|82.94|82.24|83.12|82.42|82.89|82.19|241
1673468100000|2023-01-11 20:15:00|82.93|82.23|83.11|82.41|83.14|82.44|82.93|82.23|210
1673468400000|2023-01-11 20:20:00|83.13|82.43|83.05|82.35|83.21|82.51|82.97|82.27|278
1673468700000|2023-01-11 20:25:00|83.04|82.34|83.25|82.55|83.26|82.56|83|82.3|208
1673469000000|2023-01-11 20:30:00|83.24|82.54|83.16|82.46|83.32|82.62|83.14|82.44|237
1673469300000|2023-01-11 20:35:00|83.15|82.45|83.11|82.41|83.22|82.52|83.03|82.33|245
1673469600000|2023-01-11 20:40:00|83.08|82.38|83.21|82.51|83.26|82.56|83.02|82.32|227
1673469900000|2023-01-11 20:45:00|83.2|82.5|83.32|82.62|83.32|82.62|83.13|82.43|246
1673470200000|2023-01-11 20:50:00|83.31|82.61|83.23|82.53|83.38|82.68|83.22|82.52|195
1673470500000|2023-01-11 20:55:00|83.24|82.54|83.06|82.36|83.27|82.57|83.02|82.32|245
1673470800000|2023-01-11 21:00:00|83.07|82.37|83.14|82.44|83.22|82.52|83.06|82.36|244
1673471100000|2023-01-11 21:05:00|83.13|82.43|82.98|82.28|83.22|82.52|82.93|82.23|187
1673471400000|2023-01-11 21:10:00|82.99|82.29|82.79|82.09|83.01|82.31|82.75|82.05|250
1673471700000|2023-01-11 21:15:00|82.78|82.08|82.77|82.07|82.89|82.19|82.7|82|141
1673472000000|2023-01-11 21:20:00|82.76|82.06|82.85|82.15|82.86|82.16|82.71|82.01|164
1673472300000|2023-01-11 21:25:00|82.86|82.16|82.83|82.13|82.92|82.22|82.83|82.13|157
1673472600000|2023-01-11 21:30:00|82.82|82.12|82.95|82.25|82.97|82.27|82.82|82.12|174
1673472900000|2023-01-11 21:35:00|82.94|82.24|82.96|82.26|82.97|82.27|82.88|82.18|138
1673473200000|2023-01-11 21:40:00|82.97|82.27|82.9|82.2|82.97|82.27|82.85|82.15|97
1673473500000|2023-01-11 21:45:00|82.89|82.19|83|82.3|83|82.3|82.87|82.17|112
1673473800000|2023-01-11 21:50:00|82.99|82.29|82.84|82.14|82.99|82.29|82.83|82.13|125
1673474100000|2023-01-11 21:55:00|82.83|82.13|82.74|82.04|82.84|82.14|82.7|82|83
1673474400000|2023-01-11 22:00:00|82.73|82.03|82.98|82.28|83.11|82.41|82.69|81.99|228
1673474700000|2023-01-11 22:05:00|82.97|82.27|82.63|81.93|83.05|82.35|82.56|81.86|237
1673475000000|2023-01-11 22:10:00|82.62|81.92|82.58|81.88|82.63|81.93|82.51|81.81|158
1673475300000|2023-01-11 22:15:00|82.59|81.89|82.72|82.02|82.75|82.05|82.58|81.88|100
1673475600000|2023-01-11 22:20:00|82.71|82.01|82.66|81.96|82.74|82.04|82.6|81.9|103
1673475900000|2023-01-11 22:25:00|82.67|81.97|82.68|81.98|82.75|82.05|82.67|81.97|63
1673476200000|2023-01-11 22:30:00|82.69|81.99|82.83|82.13|82.89|82.19|82.69|81.99|92
1673476500000|2023-01-11 22:35:00|82.84|82.14|83.05|82.35|83.09|82.39|82.84|82.14|95
1673476800000|2023-01-11 22:40:00|83.04|82.34|83.36|82.66|83.39|82.69|82.98|82.28|134
1673477100000|2023-01-11 22:45:00|83.37|82.67|83.3|82.6|83.38|82.68|83.14|82.44|127
1673477400000|2023-01-11 22:50:00|83.31|82.61|83.19|82.49|83.42|82.72|83.19|82.49|97
1673477700000|2023-01-11 22:55:00|83.16|82.46|83.09|82.39|83.37|82.67|83.09|82.39|165
1673478000000|2023-01-11 23:00:00|83.1|82.4|83.48|82.78|83.53|82.83|83.1|82.4|301
1673478300000|2023-01-11 23:05:00|83.49|82.79|84.12|83.42|84.15|83.45|83.47|82.77|448
1673478600000|2023-01-11 23:10:00|84.13|83.43|83.88|83.18|84.48|83.78|83.76|83.06|501
1673478900000|2023-01-11 23:15:00|83.86|83.16|84.15|83.45|84.31|83.61|83.83|83.13|538
1673479200000|2023-01-11 23:20:00|84.14|83.44|84.2|83.5|84.29|83.59|83.92|83.22|348
1673479500000|2023-01-11 23:25:00|84.19|83.49|84.02|83.32|84.91|84.21|83.83|83.13|645
1673479800000|2023-01-11 23:30:00|84.03|83.33|85.27|84.57|85.28|84.58|84.02|83.32|780
1673480100000|2023-01-11 23:35:00|85.24|84.54|84.31|83.61|85.33|84.63|84.21|83.51|775
1673480400000|2023-01-11 23:40:00|84.29|83.59|84.42|83.72|84.63|83.93|84.23|83.53|565
1673480700000|2023-01-11 23:45:00|84.43|83.73|84.68|83.98|84.7|84|84.07|83.37|562
1673481000000|2023-01-11 23:50:00|84.69|83.99|84.46|83.76|84.84|84.14|84.46|83.76|480
1673481300000|2023-01-11 23:55:00|84.45|83.75|84.41|83.71|84.62|83.92|84.34|83.64|470
1673481600000|2023-01-12 00:00:00|84.42|83.72|84.47|83.77|84.59|83.89|84.02|83.32|522
1673481900000|2023-01-12 00:05:00|84.46|83.76|84.55|83.85|84.95|84.25|84.37|83.67|520
1673482200000|2023-01-12 00:10:00|84.54|83.84|84.19|83.49|84.56|83.86|84.17|83.47|440
1673482500000|2023-01-12 00:15:00|84.21|83.51|84|83.3|84.23|83.53|83.93|83.23|425
1673482800000|2023-01-12 00:20:00|83.99|83.29|83.9|83.2|84.06|83.36|83.8|83.1|461
1673483100000|2023-01-12 00:25:00|83.89|83.19|84.23|83.53|84.26|83.56|83.85|83.15|306
1673483400000|2023-01-12 00:30:00|84.22|83.52|84.41|83.71|84.49|83.79|84.18|83.48|362
1673483700000|2023-01-12 00:35:00|84.42|83.72|84.23|83.53|84.5|83.8|84.23|83.53|336
1673484000000|2023-01-12 00:40:00|84.24|83.54|84.09|83.39|84.31|83.61|84.01|83.31|331
1673484300000|2023-01-12 00:45:00|84.08|83.38|84.37|83.67|84.4|83.7|84|83.3|389
1673484600000|2023-01-12 00:50:00|84.36|83.66|84.64|83.94|84.69|83.99|84.29|83.59|456
1673484900000|2023-01-12 00:55:00|84.63|83.93|86.99|86.29|86.99|86.29|84.42|83.72|743
1673485200000|2023-01-12 01:00:00|86.98|86.28|85.88|85.18|87.87|87.17|85.78|85.08|841
1673485500000|2023-01-12 01:05:00|85.89|85.19|85.42|84.72|85.89|85.19|85.36|84.66|688
1673485800000|2023-01-12 01:10:00|85.43|84.73|85.58|84.88|85.64|84.94|85.2|84.5|652
1673486100000|2023-01-12 01:15:00|85.57|84.87|85.64|84.94|85.81|85.11|85.5|84.8|520
1673486400000|2023-01-12 01:20:00|85.63|84.93|85.59|84.89|85.89|85.19|85.59|84.89|458
1673486700000|2023-01-12 01:25:00|85.6|84.9|85.45|84.75|85.69|84.99|85.37|84.67|390
1673487000000|2023-01-12 01:30:00|85.46|84.76|85.48|84.78|85.63|84.93|85.39|84.69|342
1673487300000|2023-01-12 01:35:00|85.47|84.77|85.62|84.92|85.62|84.92|85.24|84.54|400
1673487600000|2023-01-12 01:40:00|85.61|84.91|85.32|84.62|85.67|84.97|85.24|84.54|451
1673487900000|2023-01-12 01:45:00|85.33|84.63|85.76|85.06|85.81|85.11|85.29|84.59|428
1673488200000|2023-01-12 01:50:00|85.77|85.07|85.8|85.1|85.88|85.18|85.73|85.03|318
1673488500000|2023-01-12 01:55:00|85.79|85.09|85.84|85.14|85.98|85.28|85.73|85.03|373
1673488800000|2023-01-12 02:00:00|85.83|85.13|85.74|85.04|85.95|85.25|85.7|85|279
1673489100000|2023-01-12 02:05:00|85.73|85.03|85.84|85.14|85.89|85.19|85.7|85|255
1673489400000|2023-01-12 02:10:00|85.83|85.13|85.78|85.08|85.93|85.23|85.68|84.98|289
1673489700000|2023-01-12 02:15:00|85.79|85.09|85.61|84.91|85.8|85.1|85.37|84.67|311
1673490000000|2023-01-12 02:20:00|85.62|84.92|85.58|84.88|85.7|85|85.55|84.85|271
1673490300000|2023-01-12 02:25:00|85.59|84.89|85.56|84.86|85.64|84.94|85.48|84.78|326
1673490600000|2023-01-12 02:30:00|85.55|84.85|85.48|84.78|85.61|84.91|85.45|84.75|343
1673490900000|2023-01-12 02:35:00|85.49|84.79|85.5|84.8|85.54|84.84|85.45|84.75|429
1673491200000|2023-01-12 02:40:00|85.49|84.79|85.63|84.93|85.74|85.04|85.48|84.78|448
1673491500000|2023-01-12 02:45:00|85.64|84.94|85.24|84.54|85.96|85.26|85.23|84.53|474
1673491800000|2023-01-12 02:50:00|85.25|84.55|84.81|84.11|85.26|84.56|84.73|84.03|574
1673492100000|2023-01-12 02:55:00|84.82|84.12|84.64|83.94|84.9|84.2|84.49|83.79|465
1673492400000|2023-01-12 03:00:00|84.67|83.97|84.97|84.27|85.1|84.4|84.65|83.95|412
1673492700000|2023-01-12 03:05:00|84.96|84.26|85.14|84.44|85.17|84.47|84.93|84.23|380
1673493000000|2023-01-12 03:10:00|85.15|84.45|84.9|84.2|85.24|84.54|84.86|84.16|362
1673493300000|2023-01-12 03:15:00|84.91|84.21|84.98|84.28|85.04|84.34|84.89|84.19|296
1673493600000|2023-01-12 03:20:00|84.97|84.27|84.94|84.24|85.02|84.32|84.8|84.1|269
1673493900000|2023-01-12 03:25:00|84.93|84.23|85.01|84.31|85.05|84.35|84.93|84.23|376
1673494200000|2023-01-12 03:30:00|85.02|84.32|85.07|84.37|85.11|84.41|84.86|84.16|346
1673494500000|2023-01-12 03:35:00|85.08|84.38|85.09|84.39|85.09|84.39|85|84.3|372
1673494800000|2023-01-12 03:40:00|85.07|84.37|85.05|84.35|85.23|84.53|84.96|84.26|363
1673495100000|2023-01-12 03:45:00|85.06|84.36|85.17|84.47|85.19|84.49|85.02|84.32|327
1673495400000|2023-01-12 03:50:00|85.16|84.46|85.2|84.5|85.25|84.55|85.09|84.39|380
1673495700000|2023-01-12 03:55:00|85.21|84.51|85.09|84.39|85.21|84.51|85.08|84.38|258
1673496000000|2023-01-12 04:00:00|85.08|84.38|85.03|84.33|85.19|84.49|84.99|84.29|314
1673496300000|2023-01-12 04:05:00|85.04|84.34|85.15|84.45|85.18|84.48|85.02|84.32|371
1673496600000|2023-01-12 04:10:00|85.14|84.44|85.01|84.31|85.16|84.46|85.01|84.31|260
1673496900000|2023-01-12 04:15:00|85.02|84.32|84.99|84.29|85.09|84.39|84.92|84.22|337
1673497200000|2023-01-12 04:20:00|84.98|84.28|84.98|84.28|85.11|84.41|84.98|84.28|125
1673497500000|2023-01-12 04:25:00|84.97|84.27|84.89|84.19|84.97|84.27|84.87|84.17|109
1673497800000|2023-01-12 04:30:00|84.9|84.2|84.95|84.25|84.96|84.26|84.86|84.16|157
1673498100000|2023-01-12 04:35:00|84.96|84.26|85.06|84.36|85.1|84.4|84.95|84.25|203
1673498400000|2023-01-12 04:40:00|85.07|84.37|85.11|84.41|85.15|84.45|85.04|84.34|123
1673498700000|2023-01-12 04:45:00|85.12|84.42|85.06|84.36|85.22|84.52|85.04|84.34|248
1673499000000|2023-01-12 04:50:00|85.05|84.35|84.97|84.27|85.08|84.38|84.92|84.22|297
1673499300000|2023-01-12 04:55:00|84.95|84.25|85|84.3|85.03|84.33|84.94|84.24|149
1673499600000|2023-01-12 05:00:00|84.99|84.29|84.92|84.22|85.04|84.34|84.92|84.22|106
1673499900000|2023-01-12 05:05:00|84.93|84.23|84.82|84.12|85.02|84.32|84.74|84.04|158
1673500200000|2023-01-12 05:10:00|84.81|84.11|84.97|84.27|84.97|84.27|84.81|84.11|206
1673500500000|2023-01-12 05:15:00|84.98|84.28|84.79|84.09|85.03|84.33|84.79|84.09|223
1673500800000|2023-01-12 05:20:00|84.74|84.04|84.8|84.1|84.83|84.13|84.65|83.95|260
1673501100000|2023-01-12 05:25:00|84.77|84.07|84.48|83.78|84.78|84.08|84.41|83.71|324
1673501400000|2023-01-12 05:30:00|84.5|83.8|84.4|83.7|84.58|83.88|84.38|83.68|285
1673501700000|2023-01-12 05:35:00|84.39|83.69|84.33|83.63|84.45|83.75|84.25|83.55|245
1673502000000|2023-01-12 05:40:00|84.32|83.62|84.27|83.57|84.47|83.77|84.25|83.55|237
1673502300000|2023-01-12 05:45:00|84.28|83.58|84.1|83.4|84.35|83.65|83.99|83.29|369
1673502600000|2023-01-12 05:50:00|84.09|83.39|84.1|83.4|84.33|83.63|84.05|83.35|334
1673502900000|2023-01-12 05:55:00|84.11|83.41|83.99|83.29|84.12|83.42|83.93|83.23|292
1673503200000|2023-01-12 06:00:00|84|83.3|84.12|83.42|84.23|83.53|83.97|83.27|379
1673503500000|2023-01-12 06:05:00|84.11|83.41|84.24|83.54|84.25|83.55|84.1|83.4|312
1673503800000|2023-01-12 06:10:00|84.23|83.53|84.26|83.56|84.36|83.66|84.2|83.5|445
1673504100000|2023-01-12 06:15:00|84.25|83.55|84.27|83.57|84.35|83.65|84.21|83.51|307
1673504400000|2023-01-12 06:20:00|84.26|83.56|84.12|83.42|84.27|83.57|84.09|83.39|430
1673504700000|2023-01-12 06:25:00|84.13|83.43|84.15|83.45|84.17|83.47|84.01|83.31|342
1673505000000|2023-01-12 06:30:00|84.14|83.44|84.1|83.4|84.22|83.52|84.04|83.34|196
1673505300000|2023-01-12 06:35:00|84.11|83.41|83.92|83.22|84.11|83.41|83.87|83.17|399
1673505600000|2023-01-12 06:40:00|83.91|83.21|84.17|83.47|84.22|83.52|83.91|83.21|218
1673505900000|2023-01-12 06:45:00|84.18|83.48|84.49|83.79|84.5|83.8|84.17|83.47|231
1673506200000|2023-01-12 06:50:00|84.5|83.8|84.28|83.58|84.52|83.82|84.27|83.57|220
1673506500000|2023-01-12 06:55:00|84.27|83.57|84.3|83.6|84.36|83.66|84.27|83.57|165
1673506800000|2023-01-12 07:00:00|84.28|83.58|84.23|83.53|84.36|83.66|84.22|83.52|280
1673507100000|2023-01-12 07:05:00|84.24|83.54|84.2|83.5|84.24|83.54|84.11|83.41|153
1673507400000|2023-01-12 07:10:00|84.21|83.51|84.46|83.76|84.5|83.8|84.21|83.51|190
1673507700000|2023-01-12 07:15:00|84.47|83.77|84.43|83.73|84.5|83.8|84.42|83.72|192
1673508000000|2023-01-12 07:20:00|84.42|83.72|84.55|83.85|84.56|83.86|84.42|83.72|151
1673508300000|2023-01-12 07:25:00|84.54|83.84|84.6|83.9|84.72|84.02|84.54|83.84|259
1673508600000|2023-01-12 07:30:00|84.59|83.89|84.71|84.01|84.77|84.07|84.59|83.89|275
1673508900000|2023-01-12 07:35:00|84.7|84|84.62|83.92|84.81|84.11|84.62|83.92|313
1673509200000|2023-01-12 07:40:00|84.6|83.9|84.35|83.65|84.63|83.93|84.3|83.6|329
1673509500000|2023-01-12 07:45:00|84.34|83.64|84.39|83.69|84.5|83.8|84.34|83.64|168
1673509800000|2023-01-12 07:50:00|84.4|83.7|84.51|83.81|84.52|83.82|84.36|83.66|153
1673510100000|2023-01-12 07:55:00|84.53|83.83|84.6|83.9|84.66|83.96|84.51|83.81|226
1673510400000|2023-01-12 08:00:00|84.61|83.91|84.36|83.66|84.62|83.92|84.35|83.65|397
1673510700000|2023-01-12 08:05:00|84.35|83.65|84.32|83.62|84.45|83.75|84.27|83.57|372
1673511000000|2023-01-12 08:10:00|84.33|83.63|84.38|83.68|84.49|83.79|84.29|83.59|306
1673511300000|2023-01-12 08:15:00|84.37|83.67|84.16|83.46|84.38|83.68|84.07|83.37|270
1673511600000|2023-01-12 08:20:00|84.17|83.47|84.16|83.46|84.2|83.5|84.09|83.39|133
1673511900000|2023-01-12 08:25:00|84.15|83.45|84.19|83.49|84.24|83.54|84.09|83.39|170
1673512200000|2023-01-12 08:30:00|84.18|83.48|84.05|83.35|84.26|83.56|84|83.3|201
1673512500000|2023-01-12 08:35:00|84.04|83.34|83.87|83.17|84.05|83.35|83.8|83.1|173
1673512800000|2023-01-12 08:40:00|83.9|83.2|83.74|83.04|83.93|83.23|83.67|82.97|193
1673513100000|2023-01-12 08:45:00|83.73|83.03|83.98|83.28|84|83.3|83.71|83.01|155
1673513400000|2023-01-12 08:50:00|83.97|83.27|84.05|83.35|84.05|83.35|83.94|83.24|108
1673513700000|2023-01-12 08:55:00|84.06|83.36|84.09|83.39|84.12|83.42|83.96|83.26|111
1673514000000|2023-01-12 09:00:00|84.08|83.38|83.97|83.27|84.14|83.44|83.94|83.24|132
1673514300000|2023-01-12 09:05:00|83.99|83.29|83.85|83.15|84|83.3|83.79|83.09|180
1673514600000|2023-01-12 09:10:00|83.84|83.14|83.89|83.19|83.9|83.2|83.73|83.03|223
1673514900000|2023-01-12 09:15:00|83.88|83.18|84.04|83.34|84.08|83.38|83.88|83.18|154
1673515200000|2023-01-12 09:20:00|84.03|83.33|84.07|83.37|84.21|83.51|84.03|83.33|225
1673515500000|2023-01-12 09:25:00|84.08|83.38|84.22|83.52|84.22|83.52|84.01|83.31|435
1673515800000|2023-01-12 09:30:00|84.19|83.49|84.08|83.38|84.23|83.53|84.07|83.37|239
1673516100000|2023-01-12 09:35:00|84.09|83.39|84.17|83.47|84.22|83.52|84.09|83.39|380
1673516400000|2023-01-12 09:40:00|84.16|83.46|84.11|83.41|84.17|83.47|84.05|83.35|282
1673516700000|2023-01-12 09:45:00|84.12|83.42|84.11|83.41|84.14|83.44|84.06|83.36|376
1673517000000|2023-01-12 09:50:00|84.12|83.42|83.99|83.29|84.14|83.44|83.97|83.27|417
1673517300000|2023-01-12 09:55:00|84|83.3|84|83.3|84.07|83.37|83.97|83.27|373
1673517600000|2023-01-12 10:00:00|84.01|83.31|83.93|83.23|84.01|83.31|83.78|83.08|309
1673517900000|2023-01-12 10:05:00|83.94|83.24|83.86|83.16|84.01|83.31|83.81|83.11|156
1673518200000|2023-01-12 10:10:00|83.85|83.15|83.74|83.04|83.86|83.16|83.7|83|257
1673518500000|2023-01-12 10:15:00|83.73|83.03|83.79|83.09|83.83|83.13|83.55|82.85|294
1673518800000|2023-01-12 10:20:00|83.8|83.1|84.21|83.51|84.25|83.55|83.77|83.07|284
1673519100000|2023-01-12 10:25:00|84.22|83.52|84.2|83.5|84.3|83.6|84.11|83.41|382
1673519400000|2023-01-12 10:30:00|84.22|83.52|84.32|83.62|84.44|83.74|84.19|83.49|295
1673519700000|2023-01-12 10:35:00|84.33|83.63|84.54|83.84|84.6|83.9|84.3|83.6|288
1673520000000|2023-01-12 10:40:00|84.53|83.83|84.43|83.73|84.56|83.86|84.42|83.72|240
1673520300000|2023-01-12 10:45:00|84.44|83.74|84.32|83.62|84.54|83.84|84.29|83.59|364
1673520600000|2023-01-12 10:50:00|84.31|83.61|84.32|83.62|84.37|83.67|84.26|83.56|248
1673520900000|2023-01-12 10:55:00|84.33|83.63|84.44|83.74|84.45|83.75|84.2|83.5|285
1673521200000|2023-01-12 11:00:00|84.43|83.73|84.36|83.66|84.43|83.73|84.29|83.59|181
1673521500000|2023-01-12 11:05:00|84.37|83.67|84.28|83.58|84.37|83.67|84.18|83.48|129
1673521800000|2023-01-12 11:10:00|84.29|83.59|84.18|83.48|84.32|83.62|84.13|83.43|170
1673522100000|2023-01-12 11:15:00|84.19|83.49|84.33|83.63|84.37|83.67|84.18|83.48|274
1673522400000|2023-01-12 11:20:00|84.34|83.64|84.26|83.56|84.4|83.7|84.26|83.56|182
1673522700000|2023-01-12 11:25:00|84.27|83.57|84.33|83.63|84.36|83.66|84.22|83.52|179
1673523000000|2023-01-12 11:30:00|84.34|83.64|84.47|83.77|84.48|83.78|84.29|83.59|200
1673523300000|2023-01-12 11:35:00|84.48|83.78|84.53|83.83|84.61|83.91|84.46|83.76|225
1673523600000|2023-01-12 11:40:00|84.52|83.82|84.56|83.86|84.56|83.86|84.46|83.76|165
1673523900000|2023-01-12 11:45:00|84.55|83.85|84.35|83.65|84.58|83.88|84.33|83.63|216
1673524200000|2023-01-12 11:50:00|84.34|83.64|84.3|83.6|84.38|83.68|84.25|83.55|166
1673524500000|2023-01-12 11:55:00|84.29|83.59|84.32|83.62|84.4|83.7|84.28|83.58|173
1673524800000|2023-01-12 12:00:00|84.33|83.63|84.51|83.81|84.52|83.82|84.32|83.62|180
1673525100000|2023-01-12 12:05:00|84.5|83.8|84.59|83.89|84.62|83.92|84.47|83.77|302
1673525400000|2023-01-12 12:10:00|84.58|83.88|84.73|84.03|84.78|84.08|84.55|83.85|231
1673525700000|2023-01-12 12:15:00|84.72|84.02|84.72|84.02|84.8|84.1|84.67|83.97|206
1673526000000|2023-01-12 12:20:00|84.71|84.01|84.46|83.76|84.71|84.01|84.41|83.71|203
1673526300000|2023-01-12 12:25:00|84.45|83.75|84.32|83.62|84.54|83.84|84.31|83.61|222
1673526600000|2023-01-12 12:30:00|84.33|83.63|84.13|83.43|84.51|83.81|84.12|83.42|299
1673526900000|2023-01-12 12:35:00|84.1|83.4|84.03|83.33|84.13|83.43|83.9|83.2|355
1673527200000|2023-01-12 12:40:00|84.04|83.34|84.13|83.43|84.17|83.47|83.98|83.28|208
1673527500000|2023-01-12 12:45:00|84.14|83.44|84.27|83.57|84.28|83.58|84.09|83.39|212
1673527800000|2023-01-12 12:50:00|84.28|83.58|84.39|83.69|84.42|83.72|84.23|83.53|275
1673528100000|2023-01-12 12:55:00|84.38|83.68|84.47|83.77|84.5|83.8|84.29|83.59|241
1673528400000|2023-01-12 13:00:00|84.48|83.78|84.29|83.59|84.48|83.78|84.16|83.46|202
1673528700000|2023-01-12 13:05:00|84.3|83.6|84.58|83.88|84.58|83.88|84.28|83.58|247
1673529000000|2023-01-12 13:10:00|84.59|83.89|84.32|83.62|84.62|83.92|84.27|83.57|270
1673529300000|2023-01-12 13:15:00|84.33|83.63|84.1|83.4|84.34|83.64|84.05|83.35|267
1673529600000|2023-01-12 13:20:00|84.11|83.41|83.83|83.13|84.11|83.41|83.7|83|274
1673529900000|2023-01-12 13:25:00|83.84|83.14|83.83|83.13|84.47|83.77|83.75|83.05|495
1673530200000|2023-01-12 13:30:00|83.82|83.12|83.74|83.04|83.82|83.12|81.49|80.79|871
1673530500000|2023-01-12 13:35:00|83.72|83.02|84.49|83.79|85.34|84.64|83.72|83.02|788
1673530800000|2023-01-12 13:40:00|84.48|83.78|84.11|83.41|84.62|83.92|84.06|83.36|616
1673531100000|2023-01-12 13:45:00|84.1|83.4|84.81|84.11|84.94|84.24|84.1|83.4|569
1673531400000|2023-01-12 13:50:00|84.82|84.12|85.66|84.96|85.96|85.26|84.81|84.11|486
1673531700000|2023-01-12 13:55:00|85.67|84.97|85.71|85.01|85.9|85.2|85.31|84.61|490
1673532000000|2023-01-12 14:00:00|85.72|85.02|85.51|84.81|85.78|85.08|85.5|84.8|515
1673532300000|2023-01-12 14:05:00|85.52|84.82|85.19|84.49|85.74|85.04|85.17|84.47|520
1673532600000|2023-01-12 14:10:00|85.18|84.48|84.86|84.16|85.26|84.56|84.85|84.15|541
1673532900000|2023-01-12 14:15:00|84.87|84.17|84.72|84.02|85.08|84.38|84.57|83.87|520
1673533200000|2023-01-12 14:20:00|84.71|84.01|84.49|83.79|84.71|84.01|84.21|83.51|520
1673533500000|2023-01-12 14:25:00|84.5|83.8|84.34|83.64|84.72|84.02|84.25|83.55|385
1673533800000|2023-01-12 14:30:00|84.35|83.65|83.59|82.89|84.54|83.84|83.59|82.89|620
1673534100000|2023-01-12 14:35:00|83.6|82.9|83.29|82.59|83.88|83.18|83.25|82.55|671
1673534400000|2023-01-12 14:40:00|83.27|82.57|82.82|82.12|83.43|82.73|82.72|82.02|655
1673534700000|2023-01-12 14:45:00|82.83|82.13|83.02|82.32|83.39|82.69|82.64|81.94|680
1673535000000|2023-01-12 14:50:00|83.03|82.33|82.97|82.27|83.31|82.61|82.68|81.98|596
1673535300000|2023-01-12 14:55:00|82.96|82.26|83.3|82.6|83.3|82.6|82.85|82.15|512
1673535600000|2023-01-12 15:00:00|83.29|82.59|83.52|82.82|83.75|83.05|83.26|82.56|491
1673535900000|2023-01-12 15:05:00|83.53|82.83|83.33|82.63|83.54|82.84|83.16|82.46|352
1673536200000|2023-01-12 15:10:00|83.34|82.64|83.72|83.02|83.76|83.06|83.33|82.63|427
1673536500000|2023-01-12 15:15:00|83.73|83.03|83.71|83.01|83.88|83.18|83.63|82.93|387
1673536800000|2023-01-12 15:20:00|83.7|83|83.53|82.83|83.78|83.08|83.4|82.7|405
1673537100000|2023-01-12 15:25:00|83.54|82.84|83.4|82.7|83.6|82.9|83.35|82.65|363
1673537400000|2023-01-12 15:30:00|83.39|82.69|83.46|82.76|83.5|82.8|83.08|82.38|369
1673537700000|2023-01-12 15:35:00|83.47|82.77|83.72|83.02|83.73|83.03|83.45|82.75|333
1673538000000|2023-01-12 15:40:00|83.71|83.01|83.47|82.77|83.73|83.03|83.43|82.73|331
1673538300000|2023-01-12 15:45:00|83.48|82.78|83.6|82.9|83.6|82.9|83.37|82.67|357
1673538600000|2023-01-12 15:50:00|83.59|82.89|83.57|82.87|83.73|83.03|83.52|82.82|279
1673538900000|2023-01-12 15:55:00|83.6|82.9|83.51|82.81|83.67|82.97|83.5|82.8|317
1673539200000|2023-01-12 16:00:00|83.5|82.8|83.4|82.7|83.5|82.8|83.24|82.54|312
1673539500000|2023-01-12 16:05:00|83.41|82.71|83.18|82.48|83.43|82.73|83.06|82.36|340
1673539800000|2023-01-12 16:10:00|83.19|82.49|83.33|82.63|83.33|82.63|83.08|82.38|328
1673540100000|2023-01-12 16:15:00|83.34|82.64|83.37|82.67|83.39|82.69|83.29|82.59|231
1673540400000|2023-01-12 16:20:00|83.38|82.68|83.54|82.84|83.7|83|83.38|82.68|316
1673540700000|2023-01-12 16:25:00|83.53|82.83|83.74|83.04|83.75|83.05|83.28|82.58|322
1673541000000|2023-01-12 16:30:00|83.75|83.05|83.61|82.91|83.9|83.2|83.54|82.84|370
1673541300000|2023-01-12 16:35:00|83.6|82.9|83.36|82.66|83.68|82.98|83.36|82.66|302
1673541600000|2023-01-12 16:40:00|83.37|82.67|83.33|82.63|83.45|82.75|83.27|82.57|225
1673541900000|2023-01-12 16:45:00|83.34|82.64|83.3|82.6|83.4|82.7|83.23|82.53|309
1673542200000|2023-01-12 16:50:00|83.29|82.59|83.38|82.68|83.38|82.68|83.23|82.53|267
1673542500000|2023-01-12 16:55:00|83.37|82.67|83.56|82.86|83.59|82.89|83.36|82.66|371
1673542800000|2023-01-12 17:00:00|83.57|82.87|83.44|82.74|83.67|82.97|83.44|82.74|221
1673543100000|2023-01-12 17:05:00|83.45|82.75|83.42|82.72|83.58|82.88|83.36|82.66|250
1673543400000|2023-01-12 17:10:00|83.43|82.73|83.43|82.73|83.61|82.91|83.4|82.7|246
1673543700000|2023-01-12 17:15:00|83.42|82.72|83.69|82.99|83.74|83.04|83.41|82.71|347
1673544000000|2023-01-12 17:20:00|83.7|83|83.74|83.04|83.78|83.08|83.65|82.95|302
1673544300000|2023-01-12 17:25:00|83.73|83.03|83.91|83.21|83.98|83.28|83.7|83|391
1673544600000|2023-01-12 17:30:00|83.9|83.2|84.13|83.43|84.13|83.43|83.85|83.15|393
1673544900000|2023-01-12 17:35:00|84.14|83.44|85.53|84.83|85.54|84.84|83.97|83.27|656
1673545200000|2023-01-12 17:40:00|85.54|84.84|84.84|84.14|85.62|84.92|84.82|84.12|716
1673545500000|2023-01-12 17:45:00|84.83|84.13|84.96|84.26|85.31|84.61|84.83|84.13|612
1673545800000|2023-01-12 17:50:00|84.95|84.25|85.13|84.43|85.18|84.48|84.79|84.09|485
1673546100000|2023-01-12 17:55:00|85.12|84.42|85.58|84.88|85.65|84.95|85.08|84.38|595
1673546400000|2023-01-12 18:00:00|85.59|84.89|85.35|84.65|85.88|85.18|85.18|84.48|657
1673546700000|2023-01-12 18:05:00|85.33|84.63|85.04|84.34|85.33|84.63|84.97|84.27|453
1673547000000|2023-01-12 18:10:00|85.03|84.33|85.32|84.62|85.36|84.66|84.96|84.26|459
1673547300000|2023-01-12 18:15:00|85.3|84.6|85.3|84.6|85.56|84.86|85.24|84.54|482
1673547600000|2023-01-12 18:20:00|85.29|84.59|85.16|84.46|85.45|84.75|85.13|84.43|424
1673547900000|2023-01-12 18:25:00|85.17|84.47|84.64|83.94|85.17|84.47|84.63|83.93|509
1673548200000|2023-01-12 18:30:00|84.65|83.95|84.77|84.07|84.86|84.16|84.53|83.83|475
1673548500000|2023-01-12 18:35:00|84.78|84.08|84.86|84.16|84.88|84.18|84.68|83.98|377
1673548800000|2023-01-12 18:40:00|84.87|84.17|84.99|84.29|85.1|84.4|84.81|84.11|282
1673549100000|2023-01-12 18:45:00|85|84.3|85.01|84.31|85.18|84.48|84.99|84.29|324
1673549400000|2023-01-12 18:50:00|85|84.3|85.28|84.58|85.35|84.65|84.96|84.26|279
1673549700000|2023-01-12 18:55:00|85.27|84.57|85.19|84.49|85.32|84.62|85.18|84.48|288
1673550000000|2023-01-12 19:00:00|85.18|84.48|85.04|84.34|85.32|84.62|84.94|84.24|365
1673550300000|2023-01-12 19:05:00|85.01|84.31|85.11|84.41|85.26|84.56|84.91|84.21|370
1673550600000|2023-01-12 19:10:00|85.09|84.39|85.1|84.4|85.23|84.53|85.05|84.35|261
1673550900000|2023-01-12 19:15:00|85.11|84.41|85.31|84.61|85.32|84.62|85.02|84.32|229
1673551200000|2023-01-12 19:20:00|85.32|84.62|85.46|84.76|85.49|84.79|85.18|84.48|300
1673551500000|2023-01-12 19:25:00|85.45|84.75|85.58|84.88|85.6|84.9|85.39|84.69|209
1673551800000|2023-01-12 19:30:00|85.59|84.89|85.72|85.02|85.89|85.19|85.45|84.75|311
1673552100000|2023-01-12 19:35:00|85.7|85|85.98|85.28|86.14|85.44|85.68|84.98|434
1673552400000|2023-01-12 19:40:00|85.97|85.27|86.04|85.34|86.15|85.45|85.83|85.13|437
1673552700000|2023-01-12 19:45:00|86.05|85.35|85.59|84.89|86.29|85.59|85.57|84.87|452
1673553000000|2023-01-12 19:50:00|85.6|84.9|85.49|84.79|85.8|85.1|85.41|84.71|542
1673553300000|2023-01-12 19:55:00|85.51|84.81|85.57|84.87|85.64|84.94|85.39|84.69|416
1673553600000|2023-01-12 20:00:00|85.56|84.86|85.72|85.02|85.81|85.11|85.47|84.77|373
1673553900000|2023-01-12 20:05:00|85.73|85.03|85.8|85.1|85.87|85.17|85.59|84.89|362
1673554200000|2023-01-12 20:10:00|85.81|85.11|85.62|84.92|85.83|85.13|85.56|84.86|394
1673554500000|2023-01-12 20:15:00|85.61|84.91|85.67|84.97|85.74|85.04|85.52|84.82|316
1673554800000|2023-01-12 20:20:00|85.68|84.98|85.89|85.19|85.95|85.25|85.66|84.96|279
1673555100000|2023-01-12 20:25:00|85.88|85.18|85.96|85.26|86.01|85.31|85.82|85.12|308
1673555400000|2023-01-12 20:30:00|85.97|85.27|86.12|85.42|86.15|85.45|85.89|85.19|268
1673555700000|2023-01-12 20:35:00|86.11|85.41|86.28|85.58|86.31|85.61|85.93|85.23|360
1673556000000|2023-01-12 20:40:00|86.27|85.57|86.5|85.8|86.54|85.84|86.24|85.54|340
1673556300000|2023-01-12 20:45:00|86.51|85.81|86.03|85.33|86.51|85.81|85.95|85.25|354
1673556600000|2023-01-12 20:50:00|86.04|85.34|86.45|85.75|86.46|85.76|86.04|85.34|339
1673556900000|2023-01-12 20:55:00|86.46|85.76|86.43|85.73|86.56|85.86|86.18|85.48|480
1673557200000|2023-01-12 21:00:00|86.42|85.72|86.15|85.45|86.56|85.86|86.12|85.42|508
1673557500000|2023-01-12 21:05:00|86.16|85.46|86.05|85.35|86.19|85.49|85.95|85.25|367
1673557800000|2023-01-12 21:10:00|86.04|85.34|85.69|84.99|86.08|85.38|85.62|84.92|464
1673558100000|2023-01-12 21:15:00|85.7|85|85.4|84.7|85.72|85.02|85.38|84.68|471
1673558400000|2023-01-12 21:20:00|85.41|84.71|85.57|84.87|85.63|84.93|85.35|84.65|332
1673558700000|2023-01-12 21:25:00|85.58|84.88|85.68|84.98|85.73|85.03|85.58|84.88|234
1673559000000|2023-01-12 21:30:00|85.69|84.99|85.78|85.08|85.8|85.1|85.49|84.79|321
1673559300000|2023-01-12 21:35:00|85.77|85.07|85.75|85.05|85.8|85.1|85.67|84.97|212
1673559600000|2023-01-12 21:40:00|85.74|85.04|85.68|84.98|85.81|85.11|85.67|84.97|249
1673559900000|2023-01-12 21:45:00|85.7|85|85.7|85|85.78|85.08|85.65|84.95|261
1673560200000|2023-01-12 21:50:00|85.71|85.01|85.75|85.05|85.77|85.07|85.65|84.95|214
1673560500000|2023-01-12 21:55:00|85.76|85.06|85.52|84.82|85.79|85.09|85.51|84.81|223
1673560800000|2023-01-12 22:00:00|85.53|84.83|85.72|85.02|85.75|85.05|85.52|84.82|155
1673561100000|2023-01-12 22:05:00|85.73|85.03|85.51|84.81|85.73|85.03|85.51|84.81|117
1673561400000|2023-01-12 22:10:00|85.52|84.82|85.41|84.71|85.52|84.82|85.33|84.63|186
1673561700000|2023-01-12 22:15:00|85.42|84.72|85.41|84.71|85.43|84.73|85.33|84.63|84
1673562000000|2023-01-12 22:20:00|85.4|84.7|85.22|84.52|85.4|84.7|85.22|84.52|103
1673562300000|2023-01-12 22:25:00|85.23|84.53|85.19|84.49|85.31|84.61|85.19|84.49|129
1673562600000|2023-01-12 22:30:00|85.2|84.5|85.42|84.72|85.43|84.73|85.16|84.46|105
1673562900000|2023-01-12 22:35:00|85.41|84.71|85.73|85.03|85.75|85.05|85.41|84.71|185
1673563200000|2023-01-12 22:40:00|85.72|85.02|85.93|85.23|85.98|85.28|85.72|85.02|147
1673563500000|2023-01-12 22:45:00|85.92|85.22|85.75|85.05|85.93|85.23|85.73|85.03|110
1673563800000|2023-01-12 22:50:00|85.76|85.06|85.71|85.01|85.76|85.06|85.47|84.77|109
1673564100000|2023-01-12 22:55:00|85.7|85|86.32|85.62|86.38|85.68|85.63|84.93|190
1673564400000|2023-01-12 23:00:00|86.31|85.61|85.97|85.27|86.31|85.61|85.9|85.2|294
1673564700000|2023-01-12 23:05:00|85.96|85.26|86.04|85.34|86.09|85.39|85.87|85.17|263
1673565000000|2023-01-12 23:10:00|86.05|85.35|86.11|85.41|86.18|85.48|86.04|85.34|288
1673565300000|2023-01-12 23:15:00|86.1|85.4|86.17|85.47|86.21|85.51|85.94|85.24|272
1673565600000|2023-01-12 23:20:00|86.16|85.46|86.28|85.58|86.32|85.62|86.15|85.45|188
1673565900000|2023-01-12 23:25:00|86.27|85.57|86|85.3|86.32|85.62|85.99|85.29|266
1673566200000|2023-01-12 23:30:00|86.01|85.31|86.04|85.34|86.15|85.45|85.99|85.29|218
1673566500000|2023-01-12 23:35:00|86.03|85.33|86.24|85.54|86.33|85.63|86.03|85.33|225
1673566800000|2023-01-12 23:40:00|86.23|85.53|86.38|85.68|86.42|85.72|86.14|85.44|187
1673567100000|2023-01-12 23:45:00|86.37|85.67|86.35|85.65|86.48|85.78|86.32|85.62|244
1673567400000|2023-01-12 23:50:00|86.32|85.62|86.35|85.65|86.35|85.65|86.19|85.49|234
1673567700000|2023-01-12 23:55:00|86.34|85.64|86.44|85.74|86.5|85.8|86.26|85.56|245
1673568000000|2023-01-13 00:00:00|86.45|85.75|86.93|86.23|87.13|86.43|86.38|85.68|410
1673568300000|2023-01-13 00:05:00|86.92|86.22|86.38|85.68|86.92|86.22|86.18|85.48|455
1673568600000|2023-01-13 00:10:00|86.39|85.69|86.17|85.47|86.45|85.75|86.1|85.4|361
1673568900000|2023-01-13 00:15:00|86.18|85.48|86.42|85.72|86.44|85.74|86.08|85.38|248
1673569200000|2023-01-13 00:20:00|86.4|85.7|86.63|85.93|86.78|86.08|86.39|85.69|226
1673569500000|2023-01-13 00:25:00|86.62|85.92|86.3|85.6|86.62|85.92|86.22|85.52|270
1673569800000|2023-01-13 00:30:00|86.31|85.61|85.98|85.28|86.35|85.65|85.92|85.22|353
1673570100000|2023-01-13 00:35:00|85.99|85.29|85.78|85.08|86.04|85.34|85.77|85.07|332
1673570400000|2023-01-13 00:40:00|85.77|85.07|85.45|84.75|85.81|85.11|85.42|84.72|427
1673570700000|2023-01-13 00:45:00|85.46|84.76|85.78|85.08|85.89|85.19|85.46|84.76|339
1673571000000|2023-01-13 00:50:00|85.77|85.07|85.75|85.05|85.99|85.29|85.67|84.97|349
1673571300000|2023-01-13 00:55:00|85.76|85.06|85.65|84.95|85.79|85.09|85.59|84.89|315
1673571600000|2023-01-13 01:00:00|85.64|84.94|85.72|85.02|85.81|85.11|85.61|84.91|221
1673571900000|2023-01-13 01:05:00|85.73|85.03|85.78|85.08|85.78|85.08|85.61|84.91|171
1673572200000|2023-01-13 01:10:00|85.77|85.07|85.76|85.06|85.84|85.14|85.69|84.99|221
1673572500000|2023-01-13 01:15:00|85.78|85.08|85.89|85.19|85.9|85.2|85.67|84.97|184
1673572800000|2023-01-13 01:20:00|85.88|85.18|85.79|85.09|85.94|85.24|85.77|85.07|120
1673573100000|2023-01-13 01:25:00|85.78|85.08|85.51|84.81|85.82|85.12|85.45|84.75|270
1673573400000|2023-01-13 01:30:00|85.52|84.82|85.07|84.37|85.52|84.82|85|84.3|300
1673573700000|2023-01-13 01:35:00|85.08|84.38|85.33|84.63|85.33|84.63|84.79|84.09|333
1673574000000|2023-01-13 01:40:00|85.32|84.62|85.24|84.54|85.36|84.66|85.24|84.54|160
1673574300000|2023-01-13 01:45:00|85.25|84.55|85.03|84.33|85.34|84.64|85.01|84.31|195
1673574600000|2023-01-13 01:50:00|85.01|84.31|85.16|84.46|85.23|84.53|85.01|84.31|183
1673574900000|2023-01-13 01:55:00|85.17|84.47|85.46|84.76|85.46|84.76|85.16|84.46|180
1673575200000|2023-01-13 02:00:00|85.45|84.75|85.52|84.82|85.56|84.86|85.38|84.68|149
1673575500000|2023-01-13 02:05:00|85.53|84.83|85.63|84.93|85.69|84.99|85.52|84.82|154
1673575800000|2023-01-13 02:10:00|85.62|84.92|85.48|84.78|85.66|84.96|85.45|84.75|117
1673576100000|2023-01-13 02:15:00|85.49|84.79|85.41|84.71|85.49|84.79|85.3|84.6|146
1673576400000|2023-01-13 02:20:00|85.42|84.72|85.14|84.44|85.49|84.79|85.14|84.44|182
1673576700000|2023-01-13 02:25:00|85.15|84.45|85.13|84.43|85.3|84.6|85.13|84.43|149
1673577000000|2023-01-13 02:30:00|85.14|84.44|85.38|84.68|85.4|84.7|85.14|84.44|168
1673577300000|2023-01-13 02:35:00|85.37|84.67|85.28|84.58|85.37|84.67|85.27|84.57|107
1673577600000|2023-01-13 02:40:00|85.29|84.59|85.38|84.68|85.38|84.68|85.28|84.58|98
1673577900000|2023-01-13 02:45:00|85.39|84.69|85.32|84.62|85.4|84.7|85.3|84.6|72
1673578200000|2023-01-13 02:50:00|85.31|84.61|85.33|84.63|85.36|84.66|85.29|84.59|80
1673578500000|2023-01-13 02:55:00|85.34|84.64|85.41|84.71|85.42|84.72|85.33|84.63|117
1673578800000|2023-01-13 03:00:00|85.42|84.72|85.59|84.89|85.63|84.93|85.41|84.71|168
1673579100000|2023-01-13 03:05:00|85.58|84.88|85.68|84.98|85.68|84.98|85.56|84.86|100
1673579400000|2023-01-13 03:10:00|85.67|84.97|85.74|85.04|85.76|85.06|85.61|84.91|213
1673579700000|2023-01-13 03:15:00|85.73|85.03|85.61|84.91|85.76|85.06|85.57|84.87|151
1673580000000|2023-01-13 03:20:00|85.59|84.89|85.53|84.83|85.61|84.91|85.51|84.81|186
1673580300000|2023-01-13 03:25:00|85.54|84.84|85.48|84.78|85.55|84.85|85.47|84.77|112
1673580600000|2023-01-13 03:30:00|85.49|84.79|85.65|84.95|85.72|85.02|85.49|84.79|178
1673580900000|2023-01-13 03:35:00|85.64|84.94|85.5|84.8|85.67|84.97|85.49|84.79|158
1673581200000|2023-01-13 03:40:00|85.51|84.81|85.56|84.86|85.58|84.88|85.38|84.68|177
1673581500000|2023-01-13 03:45:00|85.55|84.85|85.46|84.76|85.56|84.86|85.38|84.68|191
1673581800000|2023-01-13 03:50:00|85.47|84.77|85.54|84.84|85.55|84.85|85.42|84.72|148
1673582100000|2023-01-13 03:55:00|85.55|84.85|85.67|84.97|85.71|85.01|85.51|84.81|173
1673582400000|2023-01-13 04:00:00|85.68|84.98|85.71|85.01|85.95|85.25|85.65|84.95|225
1673582700000|2023-01-13 04:05:00|85.72|85.02|85.85|85.15|85.92|85.22|85.65|84.95|182
1673583000000|2023-01-13 04:10:00|85.84|85.14|85.73|85.03|85.89|85.19|85.73|85.03|166
1673583300000|2023-01-13 04:15:00|85.74|85.04|85.82|85.12|85.93|85.23|85.7|85|249
1673583600000|2023-01-13 04:20:00|85.83|85.13|85.79|85.09|85.86|85.16|85.72|85.02|195
1673583900000|2023-01-13 04:25:00|85.8|85.1|85.77|85.07|85.81|85.11|85.72|85.02|330
1673584200000|2023-01-13 04:30:00|85.76|85.06|85.62|84.92|85.84|85.14|85.62|84.92|318
1673584500000|2023-01-13 04:35:00|85.63|84.93|85.51|84.81|85.65|84.95|85.49|84.79|229
1673584800000|2023-01-13 04:40:00|85.52|84.82|85.53|84.83|85.56|84.86|85.44|84.74|206
1673585100000|2023-01-13 04:45:00|85.54|84.84|85.37|84.67|85.59|84.89|85.36|84.66|202
1673585400000|2023-01-13 04:50:00|85.36|84.66|85.38|84.68|85.41|84.71|85.34|84.64|223
1673585700000|2023-01-13 04:55:00|85.35|84.65|85.21|84.51|85.38|84.68|85.19|84.49|219
1673586000000|2023-01-13 05:00:00|85.22|84.52|85.35|84.65|85.42|84.72|85.19|84.49|289
1673586300000|2023-01-13 05:05:00|85.34|84.64|85.2|84.5|85.43|84.73|85.19|84.49|268
1673586600000|2023-01-13 05:10:00|85.17|84.47|85.09|84.39|85.21|84.51|85.05|84.35|228
1673586900000|2023-01-13 05:15:00|85.1|84.4|85.28|84.58|85.28|84.58|85.1|84.4|178
1673587200000|2023-01-13 05:20:00|85.27|84.57|85.25|84.55|85.34|84.64|85.14|84.44|192
1673587500000|2023-01-13 05:25:00|85.26|84.56|85.08|84.38|85.28|84.58|85.06|84.36|194
1673587800000|2023-01-13 05:30:00|85.09|84.39|84.79|84.09|85.11|84.41|84.7|84|229
1673588100000|2023-01-13 05:35:00|84.8|84.1|84.73|84.03|84.82|84.12|84.6|83.9|331
1673588400000|2023-01-13 05:40:00|84.74|84.04|84.73|84.03|84.78|84.08|84.61|83.91|277
1673588700000|2023-01-13 05:45:00|84.72|84.02|84.87|84.17|84.93|84.23|84.72|84.02|283
1673589000000|2023-01-13 05:50:00|84.86|84.16|84.75|84.05|84.87|84.17|84.69|83.99|402
1673589300000|2023-01-13 05:55:00|84.74|84.04|84.76|84.06|84.83|84.13|84.71|84.01|289
1673589600000|2023-01-13 06:00:00|84.77|84.07|84.91|84.21|84.95|84.25|84.7|84|261
1673589900000|2023-01-13 06:05:00|84.9|84.2|84.89|84.19|84.95|84.25|84.84|84.14|286
1673590200000|2023-01-13 06:10:00|84.9|84.2|84.73|84.03|84.9|84.2|84.7|84|354
1673590500000|2023-01-13 06:15:00|84.74|84.04|84.88|84.18|84.96|84.26|84.73|84.03|229
1673590800000|2023-01-13 06:20:00|84.87|84.17|84.96|84.26|85|84.3|84.87|84.17|207
1673591100000|2023-01-13 06:25:00|84.97|84.27|84.97|84.27|85|84.3|84.93|84.23|306
1673591400000|2023-01-13 06:30:00|84.98|84.28|84.99|84.29|85.07|84.37|84.97|84.27|229
1673591700000|2023-01-13 06:35:00|85|84.3|85.01|84.31|85.04|84.34|84.93|84.23|302
1673592000000|2023-01-13 06:40:00|85.02|84.32|85.18|84.48|85.21|84.51|85.01|84.31|225
1673592300000|2023-01-13 06:45:00|85.17|84.47|85.02|84.32|85.18|84.48|85.02|84.32|204
1673592600000|2023-01-13 06:50:00|85.01|84.31|85.11|84.41|85.13|84.43|85.01|84.31|322
1673592900000|2023-01-13 06:55:00|85.1|84.4|85.12|84.42|85.21|84.51|85.08|84.38|344
1673593200000|2023-01-13 07:00:00|85.13|84.43|85.12|84.42|85.28|84.58|85.09|84.39|216
1673593500000|2023-01-13 07:05:00|85.11|84.41|85.16|84.46|85.16|84.46|85.08|84.38|218
1673593800000|2023-01-13 07:10:00|85.17|84.47|84.97|84.27|85.22|84.52|84.96|84.26|195
1673594100000|2023-01-13 07:15:00|84.98|84.28|84.84|84.14|85.01|84.31|84.81|84.11|246
1673594400000|2023-01-13 07:20:00|84.85|84.15|84.88|84.18|84.93|84.23|84.81|84.11|257
1673594700000|2023-01-13 07:25:00|84.87|84.17|84.68|83.98|84.89|84.19|84.68|83.98|287
1673595000000|2023-01-13 07:30:00|84.69|83.99|84.82|84.12|84.85|84.15|84.68|83.98|218
1673595300000|2023-01-13 07:35:00|84.81|84.11|84.73|84.03|84.85|84.15|84.72|84.02|182
1673595600000|2023-01-13 07:40:00|84.72|84.02|84.81|84.11|84.86|84.16|84.72|84.02|273
1673595900000|2023-01-13 07:45:00|84.8|84.1|84.86|84.16|84.93|84.23|84.8|84.1|317
1673596200000|2023-01-13 07:50:00|84.84|84.14|84.9|84.2|84.99|84.29|84.84|84.14|351
1673596500000|2023-01-13 07:55:00|84.91|84.21|84.86|84.16|84.93|84.23|84.77|84.07|218
1673596800000|2023-01-13 08:00:00|84.87|84.17|84.83|84.13|84.89|84.19|84.76|84.06|206
1673597100000|2023-01-13 08:05:00|84.82|84.12|84.72|84.02|84.86|84.16|84.69|83.99|160
1673597400000|2023-01-13 08:10:00|84.73|84.03|84.8|84.1|84.86|84.16|84.6|83.9|198
1673597700000|2023-01-13 08:15:00|84.81|84.11|84.91|84.21|85|84.3|84.8|84.1|190
1673598000000|2023-01-13 08:20:00|84.9|84.2|85.19|84.49|85.2|84.5|84.9|84.2|225
1673598300000|2023-01-13 08:25:00|85.2|84.5|85.41|84.71|85.42|84.72|85.17|84.47|340
1673598600000|2023-01-13 08:30:00|85.4|84.7|85.22|84.52|85.49|84.79|85.22|84.52|292
1673598900000|2023-01-13 08:35:00|85.24|84.54|85.26|84.56|85.29|84.59|85.14|84.44|161
1673599200000|2023-01-13 08:40:00|85.25|84.55|85.32|84.62|85.34|84.64|85.24|84.54|159
1673599500000|2023-01-13 08:45:00|85.31|84.61|85.43|84.73|85.53|84.83|85.3|84.6|203
1673599800000|2023-01-13 08:50:00|85.42|84.72|85.41|84.71|85.51|84.81|85.37|84.67|175
1673600100000|2023-01-13 08:55:00|85.4|84.7|85.39|84.69|85.43|84.73|85.27|84.57|152
1673600400000|2023-01-13 09:00:00|85.38|84.68|85.45|84.75|85.47|84.77|85.35|84.65|147
1673600700000|2023-01-13 09:05:00|85.46|84.76|85.53|84.83|85.57|84.87|85.39|84.69|181
1673601000000|2023-01-13 09:10:00|85.54|84.84|85.71|85.01|85.75|85.05|85.51|84.81|295
1673601300000|2023-01-13 09:15:00|85.72|85.02|85.6|84.9|85.72|85.02|85.56|84.86|285
1673601600000|2023-01-13 09:20:00|85.59|84.89|85.54|84.84|85.72|85.02|85.54|84.84|235
1673601900000|2023-01-13 09:25:00|85.55|84.85|85.45|84.75|85.57|84.87|85.42|84.72|209
1673602200000|2023-01-13 09:30:00|85.44|84.74|85.59|84.89|85.59|84.89|85.43|84.73|206
1673602500000|2023-01-13 09:35:00|85.58|84.88|85.52|84.82|85.59|84.89|85.49|84.79|207
1673602800000|2023-01-13 09:40:00|85.51|84.81|85.43|84.73|85.56|84.86|85.42|84.72|270
1673603100000|2023-01-13 09:45:00|85.42|84.72|85.59|84.89|85.61|84.91|85.38|84.68|195
1673603400000|2023-01-13 09:50:00|85.58|84.88|85.52|84.82|85.59|84.89|85.28|84.58|302
1673603700000|2023-01-13 09:55:00|85.51|84.81|85.49|84.79|85.59|84.89|85.48|84.78|182
1673604000000|2023-01-13 10:00:00|85.48|84.78|85.44|84.74|85.5|84.8|85.38|84.68|152
1673604300000|2023-01-13 10:05:00|85.45|84.75|85.42|84.72|85.45|84.75|85.41|84.71|98
1673604600000|2023-01-13 10:10:00|85.41|84.71|85.53|84.83|85.56|84.86|85.38|84.68|179
1673604900000|2023-01-13 10:15:00|85.52|84.82|85.65|84.95|85.65|84.95|85.46|84.76|243
1673605200000|2023-01-13 10:20:00|85.66|84.96|85.41|84.71|85.76|85.06|85.39|84.69|337
1673605500000|2023-01-13 10:25:00|85.4|84.7|85.28|84.58|85.42|84.72|85.22|84.52|321
1673605800000|2023-01-13 10:30:00|85.29|84.59|85.03|84.33|85.29|84.59|84.86|84.16|388
1673606100000|2023-01-13 10:35:00|85.04|84.34|85.06|84.36|85.12|84.42|84.86|84.16|308
1673606400000|2023-01-13 10:40:00|85.07|84.37|85.33|84.63|85.37|84.67|85.06|84.36|271
1673606700000|2023-01-13 10:45:00|85.32|84.62|85.43|84.73|85.62|84.92|85.28|84.58|346
1673607000000|2023-01-13 10:50:00|85.44|84.74|85.26|84.56|85.55|84.85|85.25|84.55|329
1673607300000|2023-01-13 10:55:00|85.25|84.55|85.49|84.79|85.53|84.83|85.24|84.54|289
1673607600000|2023-01-13 11:00:00|85.5|84.8|85.2|84.5|85.5|84.8|85.2|84.5|353
1673607900000|2023-01-13 11:05:00|85.21|84.51|85.29|84.59|85.35|84.65|85.14|84.44|245
1673608200000|2023-01-13 11:10:00|85.3|84.6|85.36|84.66|85.51|84.81|85.29|84.59|242
1673608500000|2023-01-13 11:15:00|85.35|84.65|85.29|84.59|85.51|84.81|85.21|84.51|261
1673608800000|2023-01-13 11:20:00|85.3|84.6|85.18|84.48|85.34|84.64|85.18|84.48|197
1673609100000|2023-01-13 11:25:00|85.19|84.49|84.95|84.25|85.23|84.53|84.95|84.25|238
1673609400000|2023-01-13 11:30:00|84.94|84.24|84.83|84.13|85.05|84.35|84.75|84.05|355
1673609700000|2023-01-13 11:35:00|84.82|84.12|84.8|84.1|85|84.3|84.71|84.01|360
1673610000000|2023-01-13 11:40:00|84.79|84.09|84.97|84.27|85.01|84.31|84.75|84.05|297
1673610300000|2023-01-13 11:45:00|84.96|84.26|84.89|84.19|84.97|84.27|84.75|84.05|273
1673610600000|2023-01-13 11:50:00|84.87|84.17|84.99|84.29|85|84.3|84.87|84.17|178
1673610900000|2023-01-13 11:55:00|85|84.3|84.92|84.22|85.04|84.34|84.88|84.18|216
1673611200000|2023-01-13 12:00:00|84.91|84.21|84.78|84.08|84.93|84.23|84.69|83.99|302
1673611500000|2023-01-13 12:05:00|84.77|84.07|84.87|84.17|84.87|84.17|84.74|84.04|140
1673611800000|2023-01-13 12:10:00|84.88|84.18|85.05|84.35|85.07|84.37|84.87|84.17|190
1673612100000|2023-01-13 12:15:00|85.04|84.34|85.12|84.42|85.13|84.43|85|84.3|135
1673612400000|2023-01-13 12:20:00|85.11|84.41|84.83|84.13|85.11|84.41|84.8|84.1|196
1673612700000|2023-01-13 12:25:00|84.81|84.11|84.79|84.09|84.85|84.15|84.72|84.02|222
1673613000000|2023-01-13 12:30:00|84.78|84.08|84.73|84.03|84.85|84.15|84.69|83.99|223
1673613300000|2023-01-13 12:35:00|84.74|84.04|84.64|83.94|84.76|84.06|84.54|83.84|242
1673613600000|2023-01-13 12:40:00|84.65|83.95|84.46|83.76|84.66|83.96|84.34|83.64|290
1673613900000|2023-01-13 12:45:00|84.45|83.75|84.5|83.8|84.68|83.98|84.43|83.73|273
1673614200000|2023-01-13 12:50:00|84.51|83.81|84.2|83.5|84.53|83.83|84.2|83.5|380
1673614500000|2023-01-13 12:55:00|84.18|83.48|84.44|83.74|84.44|83.74|84.14|83.44|403
1673614800000|2023-01-13 13:00:00|84.45|83.75|84.35|83.65|84.58|83.88|84.35|83.65|220
1673615100000|2023-01-13 13:05:00|84.36|83.66|84.23|83.53|84.39|83.69|84.15|83.45|263
1673615400000|2023-01-13 13:10:00|84.24|83.54|84.31|83.61|84.36|83.66|84.18|83.48|183
1673615700000|2023-01-13 13:15:00|84.3|83.6|84.31|83.61|84.45|83.75|84.21|83.51|279
1673616000000|2023-01-13 13:20:00|84.32|83.62|84.55|83.85|84.57|83.87|84.3|83.6|256
1673616300000|2023-01-13 13:25:00|84.54|83.84|84.24|83.54|84.55|83.85|84.22|83.52|290
1673616600000|2023-01-13 13:30:00|84.25|83.55|84.36|83.66|84.45|83.75|84.17|83.47|267
1673616900000|2023-01-13 13:35:00|84.35|83.65|84.46|83.76|84.47|83.77|84.35|83.65|168
1673617200000|2023-01-13 13:40:00|84.45|83.75|84.52|83.82|84.53|83.83|84.4|83.7|185
1673617500000|2023-01-13 13:45:00|84.51|83.81|84.43|83.73|84.52|83.82|84.32|83.62|205
1673617800000|2023-01-13 13:50:00|84.42|83.72|84.39|83.69|84.5|83.8|84.37|83.67|239
1673618100000|2023-01-13 13:55:00|84.4|83.7|84.28|83.58|84.41|83.71|84.2|83.5|274
1673618400000|2023-01-13 14:00:00|84.29|83.59|84.26|83.56|84.29|83.59|84.14|83.44|211
1673618700000|2023-01-13 14:05:00|84.25|83.55|84.41|83.71|84.44|83.74|84.25|83.55|178
1673619000000|2023-01-13 14:10:00|84.42|83.72|84.45|83.75|84.56|83.86|84.35|83.65|195
1673619300000|2023-01-13 14:15:00|84.44|83.74|84.45|83.75|84.49|83.79|84.34|83.64|204
1673619600000|2023-01-13 14:20:00|84.44|83.74|84.4|83.7|84.44|83.74|84.34|83.64|213
1673619900000|2023-01-13 14:25:00|84.39|83.69|84.3|83.6|84.47|83.77|84.3|83.6|248
1673620200000|2023-01-13 14:30:00|84.29|83.59|84.22|83.52|84.34|83.64|83.97|83.27|448
1673620500000|2023-01-13 14:35:00|84.23|83.53|84.14|83.44|84.33|83.63|84.09|83.39|354
1673620800000|2023-01-13 14:40:00|84.15|83.45|84.18|83.48|84.28|83.58|84.09|83.39|374
1673621100000|2023-01-13 14:45:00|84.19|83.49|84.44|83.74|84.45|83.75|84.1|83.4|384
1673621400000|2023-01-13 14:50:00|84.43|83.73|84.52|83.82|84.58|83.88|84.4|83.7|385
1673621700000|2023-01-13 14:55:00|84.51|83.81|84.43|83.73|84.75|84.05|84.41|83.71|492
1673622000000|2023-01-13 15:00:00|84.42|83.72|84.58|83.88|84.6|83.9|84.32|83.62|463
1673622300000|2023-01-13 15:05:00|84.57|83.87|84.78|84.08|84.79|84.09|84.55|83.85|355
1673622600000|2023-01-13 15:10:00|84.77|84.07|84.73|84.03|84.99|84.29|84.71|84.01|417
1673622900000|2023-01-13 15:15:00|84.72|84.02|84.7|84|84.89|84.19|84.54|83.84|307
1673623200000|2023-01-13 15:20:00|84.71|84.01|84.69|83.99|84.9|84.2|84.59|83.89|383
1673623500000|2023-01-13 15:25:00|84.68|83.98|85.05|84.35|85.05|84.35|84.67|83.97|413
1673623800000|2023-01-13 15:30:00|85.06|84.36|85.08|84.38|85.17|84.47|84.86|84.16|396
1673624100000|2023-01-13 15:35:00|85.09|84.39|85.23|84.53|85.29|84.59|85.05|84.35|370
1673624400000|2023-01-13 15:40:00|85.21|84.51|85.13|84.43|85.32|84.62|85.13|84.43|319
1673624700000|2023-01-13 15:45:00|85.14|84.44|85.26|84.56|85.32|84.62|85.05|84.35|280
1673625000000|2023-01-13 15:50:00|85.27|84.57|85.65|84.95|85.67|84.97|85.1|84.4|404
1673625300000|2023-01-13 15:55:00|85.63|84.93|85.49|84.79|85.68|84.98|85.46|84.76|330
1673625600000|2023-01-13 16:00:00|85.5|84.8|85.11|84.41|85.63|84.93|85.11|84.41|369
1673625900000|2023-01-13 16:05:00|85.12|84.42|84.77|84.07|85.14|84.44|84.73|84.03|308
1673626200000|2023-01-13 16:10:00|84.76|84.06|84.52|83.82|84.85|84.15|84.49|83.79|355
1673626500000|2023-01-13 16:15:00|84.53|83.83|84.57|83.87|84.58|83.88|84.27|83.57|406
1673626800000|2023-01-13 16:20:00|84.6|83.9|84.55|83.85|84.81|84.11|84.52|83.82|281
1673627100000|2023-01-13 16:25:00|84.54|83.84|84.49|83.79|84.68|83.98|84.43|83.73|214
1673627400000|2023-01-13 16:30:00|84.48|83.78|84.37|83.67|84.59|83.89|84.24|83.54|299
1673627700000|2023-01-13 16:35:00|84.36|83.66|84.58|83.88|84.62|83.92|84.34|83.64|289
1673628000000|2023-01-13 16:40:00|84.59|83.89|84.66|83.96|84.67|83.97|84.52|83.82|177
1673628300000|2023-01-13 16:45:00|84.67|83.97|84.14|83.44|84.67|83.97|84.09|83.39|299
1673628600000|2023-01-13 16:50:00|84.13|83.43|84.12|83.42|84.21|83.51|83.97|83.27|260
1673628900000|2023-01-13 16:55:00|84.13|83.43|84.27|83.57|84.29|83.59|84.06|83.36|257
1673629200000|2023-01-13 17:00:00|84.28|83.58|84.27|83.57|84.33|83.63|84.2|83.5|198
1673629500000|2023-01-13 17:05:00|84.26|83.56|84.38|83.68|84.38|83.68|84.15|83.45|150
1673629800000|2023-01-13 17:10:00|84.37|83.67|84.56|83.86|84.56|83.86|84.36|83.66|135
1673630100000|2023-01-13 17:15:00|84.55|83.85|84.58|83.88|84.62|83.92|84.44|83.74|290
1673630400000|2023-01-13 17:20:00|84.62|83.92|84.72|84.02|84.92|84.22|84.56|83.86|398
1673630700000|2023-01-13 17:25:00|84.73|84.03|84.63|83.93|84.73|84.03|84.58|83.88|258
1673631000000|2023-01-13 17:30:00|84.62|83.92|84.44|83.74|84.66|83.96|84.43|83.73|308
1673631300000|2023-01-13 17:35:00|84.43|83.73|84.4|83.7|84.62|83.92|84.4|83.7|229
1673631600000|2023-01-13 17:40:00|84.41|83.71|84.29|83.59|84.44|83.74|84.15|83.45|242
1673631900000|2023-01-13 17:45:00|84.28|83.58|84.09|83.39|84.33|83.63|84.06|83.36|296
1673632200000|2023-01-13 17:50:00|84.08|83.38|84.33|83.63|84.35|83.65|84.07|83.37|213
1673632500000|2023-01-13 17:55:00|84.35|83.65|84.5|83.8|84.5|83.8|84.26|83.56|206
1673632800000|2023-01-13 18:00:00|84.51|83.81|84.41|83.71|84.56|83.86|84.4|83.7|259
1673633100000|2023-01-13 18:05:00|84.4|83.7|84.51|83.81|84.53|83.83|84.36|83.66|196
1673633400000|2023-01-13 18:10:00|84.5|83.8|84.6|83.9|84.65|83.95|84.5|83.8|191
1673633700000|2023-01-13 18:15:00|84.61|83.91|84.55|83.85|84.63|83.93|84.52|83.82|173
1673634000000|2023-01-13 18:20:00|84.54|83.84|84.36|83.66|84.54|83.84|84.27|83.57|229
1673634300000|2023-01-13 18:25:00|84.37|83.67|84.36|83.66|84.4|83.7|84.28|83.58|146
1673634600000|2023-01-13 18:30:00|84.35|83.65|84.4|83.7|84.43|83.73|84.35|83.65|145
1673634900000|2023-01-13 18:35:00|84.41|83.71|84.28|83.58|84.42|83.72|84.24|83.54|134
1673635200000|2023-01-13 18:40:00|84.29|83.59|84.42|83.72|84.48|83.78|84.28|83.58|188
1673635500000|2023-01-13 18:45:00|84.43|83.73|84.52|83.82|84.53|83.83|84.39|83.69|142
1673635800000|2023-01-13 18:50:00|84.51|83.81|84.44|83.74|84.6|83.9|84.44|83.74|235
1673636100000|2023-01-13 18:55:00|84.43|83.73|84.38|83.68|84.45|83.75|84.36|83.66|183
1673636400000|2023-01-13 19:00:00|84.37|83.67|84.36|83.66|84.39|83.69|84.26|83.56|264
1673636700000|2023-01-13 19:05:00|84.35|83.65|84.44|83.74|84.48|83.78|84.33|83.63|208
1673637000000|2023-01-13 19:10:00|84.43|83.73|84.6|83.9|84.61|83.91|84.42|83.72|151
1673637300000|2023-01-13 19:15:00|84.61|83.91|84.67|83.97|84.7|84|84.59|83.89|106
1673637600000|2023-01-13 19:20:00|84.68|83.98|84.73|84.03|84.73|84.03|84.66|83.96|140
1673637900000|2023-01-13 19:25:00|84.72|84.02|84.82|84.12|84.84|84.14|84.72|84.02|123
1673638200000|2023-01-13 19:30:00|84.83|84.13|84.91|84.21|84.92|84.22|84.8|84.1|156
1673638500000|2023-01-13 19:35:00|84.9|84.2|84.95|84.25|84.96|84.26|84.9|84.2|132
1673638800000|2023-01-13 19:40:00|84.96|84.26|85|84.3|85.09|84.39|84.95|84.25|219
1673639100000|2023-01-13 19:45:00|85.01|84.31|85.21|84.51|85.25|84.55|84.99|84.29|207
1673639400000|2023-01-13 19:50:00|85.23|84.53|85.13|84.43|85.23|84.53|85.02|84.32|268
1673639700000|2023-01-13 19:55:00|85.12|84.42|85.21|84.51|85.24|84.54|85.11|84.41|236
1673640000000|2023-01-13 20:00:00|85.2|84.5|85.17|84.47|85.23|84.53|85.09|84.39|239
1673640300000|2023-01-13 20:05:00|85.18|84.48|85.13|84.43|85.23|84.53|85.09|84.39|190
1673640600000|2023-01-13 20:10:00|85.14|84.44|85.26|84.56|85.29|84.59|85.13|84.43|143
1673640900000|2023-01-13 20:15:00|85.25|84.55|85.08|84.38|85.29|84.59|85.02|84.32|258
1673641200000|2023-01-13 20:20:00|85.09|84.39|84.89|84.19|85.13|84.43|84.78|84.08|255
1673641500000|2023-01-13 20:25:00|84.9|84.2|84.87|84.17|84.94|84.24|84.76|84.06|193
1673641800000|2023-01-13 20:30:00|84.88|84.18|84.94|84.24|84.94|84.24|84.82|84.12|136
1673642100000|2023-01-13 20:35:00|84.95|84.25|85.11|84.41|85.24|84.54|84.95|84.25|251
1673642400000|2023-01-13 20:40:00|85.1|84.4|85.08|84.38|85.17|84.47|84.94|84.24|282
1673642700000|2023-01-13 20:45:00|85.06|84.36|85.24|84.54|85.26|84.56|85.06|84.36|226
1673643000000|2023-01-13 20:50:00|85.23|84.53|85.36|84.66|85.36|84.66|85.22|84.52|291
1673643300000|2023-01-13 20:55:00|85.35|84.65|85.49|84.79|85.61|84.91|85.31|84.61|328
1673643600000|2023-01-13 21:00:00|85.5|84.8|85.09|84.39|85.57|84.87|85.08|84.38|268
1673643900000|2023-01-13 21:05:00|85.08|84.38|85.11|84.41|85.15|84.45|84.97|84.27|168
1673644200000|2023-01-13 21:10:00|85.12|84.42|85.3|84.6|85.33|84.63|85.02|84.32|227
1673644500000|2023-01-13 21:15:00|85.29|84.59|85.34|84.64|85.37|84.67|85.17|84.47|170
1673644800000|2023-01-13 21:20:00|85.35|84.65|85.45|84.75|85.47|84.77|85.27|84.57|213
1673645100000|2023-01-13 21:25:00|85.47|84.77|85.62|84.92|85.81|85.11|85.46|84.76|302
1673645400000|2023-01-13 21:30:00|85.63|84.93|85.66|84.96|85.87|85.17|85.41|84.71|309
1673645700000|2023-01-13 21:35:00|85.67|84.97|86.17|85.47|86.94|86.24|85.67|84.97|612
1673646000000|2023-01-13 21:40:00|86.18|85.48|86.52|85.82|86.78|86.08|86.08|85.38|482
1673646300000|2023-01-13 21:45:00|86.51|85.81|86.8|86.1|86.92|86.22|86.47|85.77|467
1673646600000|2023-01-13 21:50:00|86.81|86.11|86.96|86.26|87.07|86.37|86.52|85.82|412
1673646900000|2023-01-13 21:55:00|86.95|86.25|87.07|86.37|87.27|86.57|86.89|86.19|395
1673683200000|2023-01-14 08:00:00|90.2|89.5|90.34|89.64|90.34|89.64|90.17|89.47|135
1673683500000|2023-01-14 08:05:00|90.35|89.65|90.86|90.16|90.99|90.29|90.35|89.65|267
1673683800000|2023-01-14 08:10:00|90.85|90.15|90.91|90.21|91.11|90.41|90.64|89.94|237
1673684100000|2023-01-14 08:15:00|90.9|90.2|90.74|90.04|90.93|90.23|90.54|89.84|227
1673684400000|2023-01-14 08:20:00|90.76|90.06|90.74|90.04|90.83|90.13|90.6|89.9|229
1673684700000|2023-01-14 08:25:00|90.75|90.05|90.43|89.73|90.86|90.16|90.43|89.73|298
1673685000000|2023-01-14 08:30:00|90.39|89.69|90.51|89.81|90.66|89.96|90.38|89.68|236
1673685300000|2023-01-14 08:35:00|90.52|89.82|90.51|89.81|90.65|89.95|90.44|89.74|236
1673685600000|2023-01-14 08:40:00|90.52|89.82|91.1|90.4|91.14|90.44|90.28|89.58|256
1673685900000|2023-01-14 08:45:00|91.09|90.39|91.33|90.63|91.5|90.8|90.71|90.01|381
1673686200000|2023-01-14 08:50:00|91.34|90.64|90.98|90.28|91.42|90.72|90.87|90.17|317
1673686500000|2023-01-14 08:55:00|90.99|90.29|90.79|90.09|91.03|90.33|90.7|90|256
1673686800000|2023-01-14 09:00:00|90.78|90.08|90.63|89.93|90.83|90.13|90.51|89.81|193
1673687100000|2023-01-14 09:05:00|90.62|89.92|89.65|88.95|90.63|89.93|89.61|88.91|334
1673687400000|2023-01-14 09:10:00|89.66|88.96|88.96|88.26|89.69|88.99|88.88|88.18|530
1673687700000|2023-01-14 09:15:00|88.95|88.25|87.39|86.69|89.33|88.63|87.31|86.61|700
1673688000000|2023-01-14 09:20:00|87.4|86.7|87.96|87.26|88.09|87.39|86.63|85.93|796
1673688300000|2023-01-14 09:25:00|87.95|87.25|88.22|87.52|88.54|87.84|87.78|87.08|683
1673688600000|2023-01-14 09:30:00|88.21|87.51|87.47|86.77|88.24|87.54|87|86.3|734
1673688900000|2023-01-14 09:35:00|87.48|86.78|88.13|87.43|88.23|87.53|87.46|86.76|537
1673689200000|2023-01-14 09:40:00|88.1|87.4|87.18|86.48|88.16|87.46|87.18|86.48|499
1673689500000|2023-01-14 09:45:00|87.19|86.49|87.69|86.99|87.93|87.23|87.19|86.49|490
1673689800000|2023-01-14 09:50:00|87.68|86.98|87.74|87.04|88.03|87.33|87.65|86.95|385
1673690100000|2023-01-14 09:55:00|87.75|87.05|88.11|87.41|88.19|87.49|87.69|86.99|345
1673690400000|2023-01-14 10:00:00|88.12|87.42|87.84|87.14|88.17|87.47|87.7|87|350
1673690700000|2023-01-14 10:05:00|87.85|87.15|87.92|87.22|88.25|87.55|87.83|87.13|314
1673691000000|2023-01-14 10:10:00|87.91|87.21|87.76|87.06|88.15|87.45|87.75|87.05|243
1673691300000|2023-01-14 10:15:00|87.78|87.08|87.79|87.09|88.05|87.35|87.75|87.05|236
1673691600000|2023-01-14 10:20:00|87.78|87.08|87.38|86.68|87.78|87.08|87.17|86.47|467
1673691900000|2023-01-14 10:25:00|87.37|86.67|87.29|86.59|87.68|86.98|87.17|86.47|480
1673692200000|2023-01-14 10:30:00|87.28|86.58|87.27|86.57|87.58|86.88|87.13|86.43|351
1673692500000|2023-01-14 10:35:00|87.28|86.58|87.67|86.97|87.67|86.97|87.28|86.58|331
1673692800000|2023-01-14 10:40:00|87.69|86.99|87.84|87.14|87.85|87.15|87.6|86.9|236
1673693100000|2023-01-14 10:45:00|87.85|87.15|88.26|87.56|88.26|87.56|87.68|86.98|244
1673693400000|2023-01-14 10:50:00|88.27|87.57|88.13|87.43|88.33|87.63|88.08|87.38|314
1673693700000|2023-01-14 10:55:00|88.12|87.42|88.1|87.4|88.19|87.49|87.96|87.26|210
1673694000000|2023-01-14 11:00:00|88.09|87.39|88.26|87.56|88.34|87.64|87.86|87.16|245
1673694300000|2023-01-14 11:05:00|88.27|87.57|88.26|87.56|88.4|87.7|87.96|87.26|259
1673694600000|2023-01-14 11:10:00|88.25|87.55|88.21|87.51|88.59|87.89|88.17|87.47|441
1673694900000|2023-01-14 11:15:00|88.2|87.5|87.96|87.26|88.2|87.5|87.76|87.06|362
1673695200000|2023-01-14 11:20:00|87.97|87.27|88.21|87.51|88.23|87.53|87.94|87.24|261
1673695500000|2023-01-14 11:25:00|88.22|87.52|88.39|87.69|88.49|87.79|88.14|87.44|171
1673695800000|2023-01-14 11:30:00|88.38|87.68|88.26|87.56|88.39|87.69|88.15|87.45|203
1673696100000|2023-01-14 11:35:00|88.25|87.55|88.13|87.43|88.34|87.64|88.09|87.39|158
1673696400000|2023-01-14 11:40:00|88.12|87.42|88.14|87.44|88.29|87.59|87.98|87.28|243
1673696700000|2023-01-14 11:45:00|88.15|87.45|88.2|87.5|88.35|87.65|88.1|87.4|163
1673697000000|2023-01-14 11:50:00|88.19|87.49|88.26|87.56|88.34|87.64|88.19|87.49|160
1673697300000|2023-01-14 11:55:00|88.25|87.55|88.18|87.48|88.39|87.69|88.13|87.43|214
1673697600000|2023-01-14 12:00:00|88.19|87.49|88.09|87.39|88.22|87.52|88.03|87.33|199
1673697900000|2023-01-14 12:05:00|88.08|87.38|87.91|87.21|88.12|87.42|87.8|87.1|217
1673698200000|2023-01-14 12:10:00|87.92|87.22|87.76|87.06|88|87.3|87.71|87.01|199
1673698500000|2023-01-14 12:15:00|87.75|87.05|88.09|87.39|88.15|87.45|87.71|87.01|235
1673698800000|2023-01-14 12:20:00|88.08|87.38|88.19|87.49|88.24|87.54|88.01|87.31|187
1673699100000|2023-01-14 12:25:00|88.2|87.5|88.35|87.65|88.35|87.65|88.17|87.47|141
1673699400000|2023-01-14 12:30:00|88.34|87.64|88.44|87.74|88.78|88.08|88.29|87.59|368
1673699700000|2023-01-14 12:35:00|88.45|87.75|88.48|87.78|88.69|87.99|88.42|87.72|324
1673700000000|2023-01-14 12:40:00|88.49|87.79|88.61|87.91|88.62|87.92|88.39|87.69|208
1673700300000|2023-01-14 12:45:00|88.62|87.92|88.33|87.63|88.67|87.97|88.3|87.6|181
1673700600000|2023-01-14 12:50:00|88.32|87.62|88.44|87.74|88.46|87.76|88.31|87.61|123
1673700900000|2023-01-14 12:55:00|88.43|87.73|88.45|87.75|88.52|87.82|88.42|87.72|91
1673701200000|2023-01-14 13:00:00|88.46|87.76|88.26|87.56|88.46|87.76|88.25|87.55|142
1673701500000|2023-01-14 13:05:00|88.27|87.57|88.28|87.58|88.46|87.76|88.27|87.57|202
1673701800000|2023-01-14 13:10:00|88.27|87.57|88.04|87.34|88.34|87.64|87.93|87.23|245
1673702100000|2023-01-14 13:15:00|88.03|87.33|87.87|87.17|88.14|87.44|87.87|87.17|170
1673702400000|2023-01-14 13:20:00|87.88|87.18|87.75|87.05|87.91|87.21|87.73|87.03|163
1673702700000|2023-01-14 13:25:00|87.74|87.04|87.92|87.22|87.96|87.26|87.74|87.04|127
1673703000000|2023-01-14 13:30:00|87.91|87.21|88.06|87.36|88.13|87.43|87.89|87.19|154
1673703300000|2023-01-14 13:35:00|88.07|87.37|87.91|87.21|88.19|87.49|87.85|87.15|208
1673703600000|2023-01-14 13:40:00|87.9|87.2|88.17|87.47|88.17|87.47|87.88|87.18|134
1673703900000|2023-01-14 13:45:00|88.18|87.48|88.13|87.43|88.24|87.54|88.05|87.35|117
1673704200000|2023-01-14 13:50:00|88.12|87.42|88.06|87.36|88.12|87.42|88.01|87.31|92
1673704500000|2023-01-14 13:55:00|88.05|87.35|88.11|87.41|88.16|87.46|88.01|87.31|118
1673704800000|2023-01-14 14:00:00|88.13|87.43|88.15|87.45|88.17|87.47|88.01|87.31|199
1673705100000|2023-01-14 14:05:00|88.16|87.46|88.24|87.54|88.28|87.58|88.16|87.46|115
1673705400000|2023-01-14 14:10:00|88.25|87.55|88.24|87.54|88.3|87.6|88.09|87.39|128
1673705700000|2023-01-14 14:15:00|88.26|87.56|88.19|87.49|88.31|87.61|88.17|87.47|98
1673706000000|2023-01-14 14:20:00|88.2|87.5|88.28|87.58|88.31|87.61|88.2|87.5|125
1673706300000|2023-01-14 14:25:00|88.27|87.57|88.5|87.8|88.51|87.81|88.26|87.56|126
1673706600000|2023-01-14 14:30:00|88.51|87.81|88.85|88.15|89.2|88.5|88.48|87.78|432
1673706900000|2023-01-14 14:35:00|88.84|88.14|88.24|87.54|88.84|88.14|87.82|87.12|599
1673707200000|2023-01-14 14:40:00|88.23|87.53|88|87.3|88.26|87.56|87.33|86.63|575
1673707500000|2023-01-14 14:45:00|87.99|87.29|88.16|87.46|88.24|87.54|87.78|87.08|448
1673707800000|2023-01-14 14:50:00|88.15|87.45|88.1|87.4|88.38|87.68|87.98|87.28|366
1673708100000|2023-01-14 14:55:00|88.14|87.44|88.21|87.51|88.33|87.63|88.05|87.35|244
1673708400000|2023-01-14 15:00:00|88.22|87.52|88.29|87.59|88.47|87.77|88.04|87.34|287
1673708700000|2023-01-14 15:05:00|88.28|87.58|87.98|87.28|88.33|87.63|87.98|87.28|196
1673709000000|2023-01-14 15:10:00|87.99|87.29|87.95|87.25|88.06|87.36|87.78|87.08|231
1673709300000|2023-01-14 15:15:00|87.96|87.26|87.96|87.26|88.21|87.51|87.93|87.23|254
1673709600000|2023-01-14 15:20:00|87.97|87.27|88.1|87.4|88.21|87.51|87.94|87.24|202
1673709900000|2023-01-14 15:25:00|88.09|87.39|87.98|87.28|88.09|87.39|87.92|87.22|152
1673710200000|2023-01-14 15:30:00|87.97|87.27|88.05|87.35|88.19|87.49|87.91|87.21|178
1673710500000|2023-01-14 15:35:00|88.06|87.36|88.26|87.56|88.34|87.64|88.01|87.31|292
1673710800000|2023-01-14 15:40:00|88.27|87.57|88.42|87.72|88.54|87.84|88.21|87.51|376
1673711100000|2023-01-14 15:45:00|88.41|87.71|88.97|88.27|88.97|88.27|88.24|87.54|314
1673711400000|2023-01-14 15:50:00|88.98|88.28|89.5|88.8|89.68|88.98|88.97|88.27|438
1673711700000|2023-01-14 15:55:00|89.51|88.81|89.01|88.31|89.59|88.89|88.9|88.2|330
1673712000000|2023-01-14 16:00:00|89|88.3|88.92|88.22|89.26|88.56|88.63|87.93|376
1673712300000|2023-01-14 16:05:00|88.93|88.23|89.12|88.42|89.21|88.51|88.92|88.22|276
1673712600000|2023-01-14 16:10:00|89.13|88.43|89.12|88.42|89.18|88.48|89.04|88.34|104
1673712900000|2023-01-14 16:15:00|89.11|88.41|88.97|88.27|89.13|88.43|88.69|87.99|204
1673713200000|2023-01-14 16:20:00|88.96|88.26|89.25|88.55|89.29|88.59|88.96|88.26|286
1673713500000|2023-01-14 16:25:00|89.24|88.54|89.02|88.32|89.25|88.55|88.87|88.17|233
1673713800000|2023-01-14 16:30:00|89.03|88.33|89.08|88.38|89.17|88.47|88.88|88.18|199
1673714100000|2023-01-14 16:35:00|89.07|88.37|88.82|88.12|89.07|88.37|88.76|88.06|217
1673714400000|2023-01-14 16:40:00|88.81|88.11|88.71|88.01|88.82|88.12|88.65|87.95|188
1673714700000|2023-01-14 16:45:00|88.7|88|88.55|87.85|88.78|88.08|88.46|87.76|142
1673715000000|2023-01-14 16:50:00|88.56|87.86|88.59|87.89|88.74|88.04|88.44|87.74|170
1673715300000|2023-01-14 16:55:00|88.6|87.9|88.51|87.81|88.61|87.91|88.38|87.68|126
1673715600000|2023-01-14 17:00:00|88.52|87.82|88.42|87.72|88.53|87.83|88.35|87.65|113
1673715900000|2023-01-14 17:05:00|88.41|87.71|88.56|87.86|88.59|87.89|88.38|87.68|122
1673716200000|2023-01-14 17:10:00|88.57|87.87|88.66|87.96|88.72|88.02|88.55|87.85|123
1673716500000|2023-01-14 17:15:00|88.65|87.95|88.41|87.71|88.69|87.99|88.41|87.71|111
1673716800000|2023-01-14 17:20:00|88.42|87.72|88.45|87.75|88.54|87.84|88.27|87.57|169
1673717100000|2023-01-14 17:25:00|88.44|87.74|88.47|87.77|88.5|87.8|88.35|87.65|138
1673717400000|2023-01-14 17:30:00|88.48|87.78|88.49|87.79|88.53|87.83|88.37|87.67|125
1673717700000|2023-01-14 17:35:00|88.48|87.78|88.39|87.69|88.58|87.88|88.32|87.62|154
1673718000000|2023-01-14 17:40:00|88.38|87.68|87.94|87.24|88.38|87.68|87.93|87.23|157
1673718300000|2023-01-14 17:45:00|87.95|87.25|87.97|87.27|88.11|87.41|87.88|87.18|199
1673718600000|2023-01-14 17:50:00|87.96|87.26|87.73|87.03|88.02|87.32|87.64|86.94|249
1673718900000|2023-01-14 17:55:00|87.72|87.02|87.61|86.91|87.84|87.14|87.49|86.79|224
1673719200000|2023-01-14 18:00:00|87.6|86.9|87.67|86.97|87.82|87.12|87.52|86.82|164
1673719500000|2023-01-14 18:05:00|87.68|86.98|87.85|87.15|87.89|87.19|87.66|86.96|170
1673719800000|2023-01-14 18:10:00|87.84|87.14|87.74|87.04|87.92|87.22|87.73|87.03|161
1673720100000|2023-01-14 18:15:00|87.73|87.03|87.44|86.74|87.77|87.07|87.41|86.71|163
1673720400000|2023-01-14 18:20:00|87.45|86.75|87.53|86.83|87.54|86.84|87.4|86.7|119
1673720700000|2023-01-14 18:25:00|87.52|86.82|87.42|86.72|87.54|86.84|87.34|86.64|123
1673721000000|2023-01-14 18:30:00|87.43|86.73|87.66|86.96|87.67|86.97|87.29|86.59|177
1673721300000|2023-01-14 18:35:00|87.67|86.97|87.54|86.84|87.7|87|87.54|86.84|136
1673721600000|2023-01-14 18:40:00|87.53|86.83|87.61|86.91|87.64|86.94|87.53|86.83|83
1673721900000|2023-01-14 18:45:00|87.6|86.9|87.64|86.94|87.73|87.03|87.57|86.87|126
1673722200000|2023-01-14 18:50:00|87.63|86.93|87.68|86.98|87.68|86.98|87.61|86.91|60
1673722500000|2023-01-14 18:55:00|87.67|86.97|87.69|86.99|87.74|87.04|87.61|86.91|81
1673722800000|2023-01-14 19:00:00|87.67|86.97|87.82|87.12|87.83|87.13|87.63|86.93|111
1673723100000|2023-01-14 19:05:00|87.83|87.13|87.89|87.19|87.95|87.25|87.82|87.12|125
1673723400000|2023-01-14 19:10:00|87.88|87.18|87.88|87.18|87.95|87.25|87.86|87.16|90
1673723700000|2023-01-14 19:15:00|87.87|87.17|87.88|87.18|88.02|87.32|87.86|87.16|122
1673724000000|2023-01-14 19:20:00|87.89|87.19|87.97|87.27|88.02|87.32|87.87|87.17|135
1673724300000|2023-01-14 19:25:00|87.96|87.26|87.97|87.27|87.98|87.28|87.89|87.19|107
1673724600000|2023-01-14 19:30:00|87.96|87.26|87.89|87.19|87.98|87.28|87.86|87.16|86
1673724900000|2023-01-14 19:35:00|87.88|87.18|87.88|87.18|87.89|87.19|87.86|87.16|49
1673725200000|2023-01-14 19:40:00|87.89|87.19|87.94|87.24|87.96|87.26|87.88|87.18|58
1673725500000|2023-01-14 19:45:00|87.95|87.25|87.92|87.22|88.03|87.33|87.87|87.17|105
1673725800000|2023-01-14 19:50:00|87.91|87.21|87.76|87.06|87.95|87.25|87.42|86.72|245
1673726100000|2023-01-14 19:55:00|87.77|87.07|87.65|86.95|87.83|87.13|87.6|86.9|117
1673726400000|2023-01-14 20:00:00|87.64|86.94|87.6|86.9|87.66|86.96|87.57|86.87|97
1673726700000|2023-01-14 20:05:00|87.58|86.88|87.61|86.91|87.7|87|87.54|86.84|57
1673727000000|2023-01-14 20:10:00|87.62|86.92|87.64|86.94|87.7|87|87.56|86.86|69
1673727300000|2023-01-14 20:15:00|87.63|86.93|87.76|87.06|87.78|87.08|87.51|86.81|91
1673727600000|2023-01-14 20:20:00|87.77|87.07|87.82|87.12|87.83|87.13|87.71|87.01|47
1673727900000|2023-01-14 20:25:00|87.83|87.13|87.93|87.23|87.93|87.23|87.82|87.12|87
1673728200000|2023-01-14 20:30:00|87.94|87.24|87.96|87.26|87.96|87.26|87.86|87.16|75
1673728500000|2023-01-14 20:35:00|87.97|87.27|88.04|87.34|88.09|87.39|87.97|87.27|71
1673728800000|2023-01-14 20:40:00|88.03|87.33|88.14|87.44|88.15|87.45|87.99|87.29|71
1673729100000|2023-01-14 20:45:00|88.13|87.43|88.12|87.42|88.19|87.49|88.04|87.34|93
1673729400000|2023-01-14 20:50:00|88.11|87.41|88.12|87.42|88.13|87.43|88.06|87.36|42
1673729700000|2023-01-14 20:55:00|88.13|87.43|88.12|87.42|88.23|87.53|88.08|87.38|121
1673730000000|2023-01-14 21:00:00|88.13|87.43|87.96|87.26|88.14|87.44|87.83|87.13|96
1673730300000|2023-01-14 21:05:00|87.95|87.25|88.15|87.45|88.26|87.56|87.88|87.18|209
1673730600000|2023-01-14 21:10:00|88.14|87.44|88.16|87.46|88.26|87.56|88.13|87.43|131
1673730900000|2023-01-14 21:15:00|88.17|87.47|88.13|87.43|88.2|87.5|88|87.3|150
1673731200000|2023-01-14 21:20:00|88.14|87.44|88.08|87.38|88.16|87.46|88.02|87.32|91
1673731500000|2023-01-14 21:25:00|88.07|87.37|88.01|87.31|88.21|87.51|87.95|87.25|135
1673731800000|2023-01-14 21:30:00|88.02|87.32|88.15|87.45|88.27|87.57|88.02|87.32|201
1673732100000|2023-01-14 21:35:00|88.16|87.46|88.21|87.51|88.27|87.57|88.14|87.44|109
1673732400000|2023-01-14 21:40:00|88.22|87.52|88.17|87.47|88.26|87.56|88.15|87.45|104
1673732700000|2023-01-14 21:45:00|88.18|87.48|88.08|87.38|88.25|87.55|88.08|87.38|72
1673733000000|2023-01-14 21:50:00|88.09|87.39|88.06|87.36|88.14|87.44|88.01|87.31|86
1673733300000|2023-01-14 21:55:00|88.08|87.38|88.2|87.5|88.25|87.55|88.08|87.38|98
1673733600000|2023-01-14 22:00:00|88.21|87.51|88.19|87.49|88.23|87.53|88.16|87.46|43
1673733900000|2023-01-14 22:05:00|88.18|87.48|88.19|87.49|88.24|87.54|88.18|87.48|31
1673734200000|2023-01-14 22:10:00|88.21|87.51|88.22|87.52|88.29|87.59|88.18|87.48|59
1673734500000|2023-01-14 22:15:00|88.21|87.51|88.11|87.41|88.21|87.51|88.06|87.36|43
1673734800000|2023-01-14 22:20:00|88.1|87.4|88.11|87.41|88.12|87.42|88.06|87.36|38
1673735100000|2023-01-14 22:25:00|88.1|87.4|88.02|87.32|88.11|87.41|87.99|87.29|39
1673735400000|2023-01-14 22:30:00|88.01|87.31|88.02|87.32|88.02|87.32|87.98|87.28|32
1673735700000|2023-01-14 22:35:00|88.03|87.33|88.24|87.54|88.39|87.69|88.03|87.33|197
1673736000000|2023-01-14 22:40:00|88.25|87.55|88.32|87.62|88.33|87.63|88.23|87.53|79
1673736300000|2023-01-14 22:45:00|88.33|87.63|88.2|87.5|88.36|87.66|88.2|87.5|116
1673736600000|2023-01-14 22:50:00|88.21|87.51|88.2|87.5|88.21|87.51|88.17|87.47|45
1673736900000|2023-01-14 22:55:00|88.19|87.49|88.31|87.61|88.46|87.76|88.15|87.45|113
1673737200000|2023-01-14 23:00:00|88.32|87.62|88.55|87.85|88.58|87.88|88.3|87.6|161
1673737500000|2023-01-14 23:05:00|88.57|87.87|88.19|87.49|88.59|87.89|88.07|87.37|209
1673737800000|2023-01-14 23:10:00|88.18|87.48|88.28|87.58|88.28|87.58|88.13|87.43|167
1673738100000|2023-01-14 23:15:00|88.29|87.59|88.1|87.4|88.29|87.59|88.07|87.37|151
1673738400000|2023-01-14 23:20:00|88.11|87.41|88.05|87.35|88.11|87.41|87.93|87.23|126
1673738700000|2023-01-14 23:25:00|88.06|87.36|88.14|87.44|88.17|87.47|88.05|87.35|83
1673739000000|2023-01-14 23:30:00|88.15|87.45|88.12|87.42|88.19|87.49|88.04|87.34|116
1673739300000|2023-01-14 23:35:00|88.13|87.43|87.9|87.2|88.13|87.43|87.9|87.2|122
1673739600000|2023-01-14 23:40:00|87.89|87.19|88.14|87.44|88.17|87.47|87.89|87.19|159
1673739900000|2023-01-14 23:45:00|88.15|87.45|88.2|87.5|88.23|87.53|88.08|87.38|134
1673740200000|2023-01-14 23:50:00|88.19|87.49|88.07|87.37|88.26|87.56|88|87.3|162
1673740500000|2023-01-14 23:55:00|88.08|87.38|88.21|87.51|88.3|87.6|88.02|87.32|149
1673740800000|2023-01-15 00:00:00|88.22|87.52|88.09|87.39|88.5|87.8|87.98|87.28|263
1673741100000|2023-01-15 00:05:00|88.08|87.38|88.27|87.57|88.5|87.8|88.08|87.38|305
1673741400000|2023-01-15 00:10:00|88.28|87.58|88.28|87.58|88.34|87.64|88.06|87.36|315
1673741700000|2023-01-15 00:15:00|88.29|87.59|88.08|87.38|88.31|87.61|88.03|87.33|212
1673742000000|2023-01-15 00:20:00|88.07|87.37|88.19|87.49|88.31|87.61|87.76|87.06|343
1673742300000|2023-01-15 00:25:00|88.2|87.5|88.01|87.31|88.24|87.54|88|87.3|244
1673742600000|2023-01-15 00:30:00|88|87.3|86.31|85.61|88.07|87.37|85.74|85.04|594
1673742900000|2023-01-15 00:35:00|86.32|85.62|86.58|85.88|86.82|86.12|86.32|85.62|424
1673743200000|2023-01-15 00:40:00|86.57|85.87|86.27|85.57|86.65|85.95|85.99|85.29|440
1673743500000|2023-01-15 00:45:00|86.29|85.59|86.99|86.29|87.04|86.34|86.24|85.54|282
1673743800000|2023-01-15 00:50:00|87|86.3|87|86.3|87.12|86.42|86.78|86.08|331
1673744100000|2023-01-15 00:55:00|86.99|86.29|87.04|86.34|87.3|86.6|86.98|86.28|297
1673744400000|2023-01-15 01:00:00|87.05|86.35|87.15|86.45|87.27|86.57|86.98|86.28|239
1673744700000|2023-01-15 01:05:00|87.14|86.44|86.8|86.1|87.14|86.44|86.8|86.1|257
1673745000000|2023-01-15 01:10:00|86.78|86.08|86.96|86.26|86.97|86.27|86.65|85.95|326
1673745300000|2023-01-15 01:15:00|86.95|86.25|86.79|86.09|87.1|86.4|86.62|85.92|204
1673745600000|2023-01-15 01:20:00|86.77|86.07|86.95|86.25|87.06|86.36|86.7|86|213
1673745900000|2023-01-15 01:25:00|86.94|86.24|86.94|86.24|87.02|86.32|86.82|86.12|116
1673746200000|2023-01-15 01:30:00|86.93|86.23|87.1|86.4|87.21|86.51|86.91|86.21|147
1673746500000|2023-01-15 01:35:00|87.11|86.41|87.23|86.53|87.31|86.61|87.11|86.41|127
1673746800000|2023-01-15 01:40:00|87.24|86.54|87.31|86.61|87.31|86.61|87.19|86.49|75
1673747100000|2023-01-15 01:45:00|87.33|86.63|87.42|86.72|87.47|86.77|87.33|86.63|121
1673747400000|2023-01-15 01:50:00|87.41|86.71|87.45|86.75|87.49|86.79|87.3|86.6|129
1673747700000|2023-01-15 01:55:00|87.44|86.74|87.25|86.55|87.44|86.74|87.2|86.5|143
1673748000000|2023-01-15 02:00:00|87.26|86.56|87.4|86.7|87.46|86.76|87.2|86.5|181
1673748300000|2023-01-15 02:05:00|87.41|86.71|87.34|86.64|87.41|86.71|87.24|86.54|128
1673748600000|2023-01-15 02:10:00|87.33|86.63|87.14|86.44|87.4|86.7|87.13|86.43|154
1673748900000|2023-01-15 02:15:00|87.13|86.43|87.17|86.47|87.23|86.53|87.1|86.4|138
1673749200000|2023-01-15 02:20:00|87.16|86.46|87.23|86.53|87.31|86.61|87.13|86.43|93
1673749500000|2023-01-15 02:25:00|87.24|86.54|87.32|86.62|87.35|86.65|87.22|86.52|97
1673749800000|2023-01-15 02:30:00|87.33|86.63|87.3|86.6|87.38|86.68|87.3|86.6|98
1673750100000|2023-01-15 02:35:00|87.29|86.59|86.89|86.19|87.3|86.6|86.8|86.1|183
1673750400000|2023-01-15 02:40:00|86.88|86.18|86.97|86.27|87.09|86.39|86.85|86.15|150
1673750700000|2023-01-15 02:45:00|86.96|86.26|86.98|86.28|87.07|86.37|86.79|86.09|154
1673751000000|2023-01-15 02:50:00|86.97|86.27|86.99|86.29|87.08|86.38|86.91|86.21|123
1673751300000|2023-01-15 02:55:00|86.98|86.28|86.69|85.99|86.98|86.28|86.67|85.97|143
1673751600000|2023-01-15 03:00:00|86.7|86|86.95|86.25|87.04|86.34|86.68|85.98|175
1673751900000|2023-01-15 03:05:00|86.94|86.24|86.77|86.07|86.97|86.27|86.76|86.06|168
1673752200000|2023-01-15 03:10:00|86.78|86.08|86.76|86.06|86.89|86.19|86.68|85.98|177
1673752500000|2023-01-15 03:15:00|86.77|86.07|86.67|85.97|86.94|86.24|86.63|85.93|196
1673752800000|2023-01-15 03:20:00|86.68|85.98|86.77|86.07|86.88|86.18|86.44|85.74|287
1673753100000|2023-01-15 03:25:00|86.76|86.06|86.94|86.24|86.99|86.29|86.76|86.06|168
1673753400000|2023-01-15 03:30:00|86.93|86.23|86.94|86.24|86.97|86.27|86.84|86.14|108
1673753700000|2023-01-15 03:35:00|86.95|86.25|87.01|86.31|87.05|86.35|86.94|86.24|109
1673754000000|2023-01-15 03:40:00|87.02|86.32|87.2|86.5|87.22|86.52|87.02|86.32|102
1673754300000|2023-01-15 03:45:00|87.21|86.51|87.28|86.58|87.29|86.59|87.16|86.46|98
1673754600000|2023-01-15 03:50:00|87.29|86.59|87.34|86.64|87.38|86.68|87.25|86.55|118
1673754900000|2023-01-15 03:55:00|87.33|86.63|87.32|86.62|87.38|86.68|87.3|86.6|88
1673755200000|2023-01-15 04:00:00|87.33|86.63|87.37|86.67|87.39|86.69|87.33|86.63|81
1673755500000|2023-01-15 04:05:00|87.36|86.66|87.29|86.59|87.39|86.69|87.29|86.59|68
1673755800000|2023-01-15 04:10:00|87.28|86.58|87.36|86.66|87.39|86.69|87.27|86.57|88
1673756100000|2023-01-15 04:15:00|87.37|86.67|87.32|86.62|87.37|86.67|87.24|86.54|67
1673756400000|2023-01-15 04:20:00|87.33|86.63|87.33|86.63|87.35|86.65|87.2|86.5|66
1673756700000|2023-01-15 04:25:00|87.32|86.62|87.37|86.67|87.38|86.68|87.26|86.56|69
1673757000000|2023-01-15 04:30:00|87.36|86.66|87.38|86.68|87.38|86.68|87.32|86.62|83
1673757300000|2023-01-15 04:35:00|87.37|86.67|87.29|86.59|87.42|86.72|87.25|86.55|121
1673757600000|2023-01-15 04:40:00|87.3|86.6|87.25|86.55|87.32|86.62|87.2|86.5|80
1673757900000|2023-01-15 04:45:00|87.27|86.57|87.23|86.53|87.29|86.59|87.14|86.44|106
1673758200000|2023-01-15 04:50:00|87.24|86.54|87.32|86.62|87.34|86.64|87.21|86.51|111
1673758500000|2023-01-15 04:55:00|87.31|86.61|87.34|86.64|87.43|86.73|87.31|86.61|105
1673758800000|2023-01-15 05:00:00|87.33|86.63|87.29|86.59|87.39|86.69|87.28|86.58|84
1673759100000|2023-01-15 05:05:00|87.3|86.6|87.25|86.55|87.31|86.61|87.22|86.52|52
1673759400000|2023-01-15 05:10:00|87.23|86.53|87.25|86.55|87.33|86.63|87.23|86.53|43
1673759700000|2023-01-15 05:15:00|87.24|86.54|87.39|86.69|87.39|86.69|87.24|86.54|88
1673760000000|2023-01-15 05:20:00|87.38|86.68|87.52|86.82|87.62|86.92|87.36|86.66|121
1673760300000|2023-01-15 05:25:00|87.53|86.83|87.54|86.84|87.6|86.9|87.46|86.76|127
1673760600000|2023-01-15 05:30:00|87.55|86.85|87.57|86.87|87.66|86.96|87.49|86.79|104
1673760900000|2023-01-15 05:35:00|87.58|86.88|87.51|86.81|87.59|86.89|87.44|86.74|129
1673761200000|2023-01-15 05:40:00|87.52|86.82|87.57|86.87|87.57|86.87|87.43|86.73|93
1673761500000|2023-01-15 05:45:00|87.59|86.89|87.55|86.85|87.62|86.92|87.55|86.85|61
1673761800000|2023-01-15 05:50:00|87.56|86.86|87.55|86.85|87.58|86.88|87.52|86.82|76
1673762100000|2023-01-15 05:55:00|87.56|86.86|87.56|86.86|87.58|86.88|87.49|86.79|77
1673762400000|2023-01-15 06:00:00|87.57|86.87|87.49|86.79|87.58|86.88|87.47|86.77|66
1673762700000|2023-01-15 06:05:00|87.48|86.78|87.47|86.77|87.51|86.81|87.45|86.75|63
1673763000000|2023-01-15 06:10:00|87.48|86.78|87.33|86.63|87.48|86.78|87.29|86.59|63
1673763300000|2023-01-15 06:15:00|87.32|86.62|87.37|86.67|87.39|86.69|87.29|86.59|62
1673763600000|2023-01-15 06:20:00|87.38|86.68|87.3|86.6|87.41|86.71|87.29|86.59|74
1673763900000|2023-01-15 06:25:00|87.31|86.61|87.3|86.6|87.37|86.67|87.29|86.59|79
1673764200000|2023-01-15 06:30:00|87.29|86.59|87.32|86.62|87.34|86.64|87.29|86.59|58
1673764500000|2023-01-15 06:35:00|87.31|86.61|87.09|86.39|87.32|86.62|87.06|86.36|76
1673764800000|2023-01-15 06:40:00|87.08|86.38|87.13|86.43|87.18|86.48|87.05|86.35|105
1673765100000|2023-01-15 06:45:00|87.12|86.42|87.17|86.47|87.17|86.47|86.89|86.19|119
1673765400000|2023-01-15 06:50:00|87.16|86.46|87.1|86.4|87.17|86.47|87.02|86.32|91
1673765700000|2023-01-15 06:55:00|87.09|86.39|86.99|86.29|87.19|86.49|86.99|86.29|97
1673766000000|2023-01-15 07:00:00|86.98|86.28|86.83|86.13|87|86.3|86.61|85.91|212
1673766300000|2023-01-15 07:05:00|86.84|86.14|86.73|86.03|86.87|86.17|86.62|85.92|140
1673766600000|2023-01-15 07:10:00|86.72|86.02|86.63|85.93|86.73|86.03|86.61|85.91|115
1673766900000|2023-01-15 07:15:00|86.62|85.92|86.79|86.09|86.8|86.1|86.56|85.86|97
1673767200000|2023-01-15 07:20:00|86.78|86.08|86.8|86.1|86.82|86.12|86.76|86.06|49
1673767500000|2023-01-15 07:25:00|86.81|86.11|86.73|86.03|86.89|86.19|86.72|86.02|87
1673767800000|2023-01-15 07:30:00|86.71|86.01|86.92|86.22|86.92|86.22|86.71|86.01|104
1673768100000|2023-01-15 07:35:00|86.93|86.23|87.07|86.37|87.08|86.38|86.93|86.23|81
1673768400000|2023-01-15 07:40:00|87.08|86.38|87.06|86.36|87.09|86.39|87.05|86.35|49
1673768700000|2023-01-15 07:45:00|87.07|86.37|87.14|86.44|87.15|86.45|87.06|86.36|56
1673769000000|2023-01-15 07:50:00|87.13|86.43|87.16|86.46|87.17|86.47|87.13|86.43|110
1673769300000|2023-01-15 07:55:00|87.17|86.47|87.25|86.55|87.28|86.58|87.17|86.47|55
1673769600000|2023-01-15 08:00:00|87.26|86.56|87.23|86.53|87.37|86.67|87.2|86.5|76
1673769900000|2023-01-15 08:05:00|87.24|86.54|87.2|86.5|87.33|86.63|87.18|86.48|72
1673770200000|2023-01-15 08:10:00|87.19|86.49|87.19|86.49|87.21|86.51|87.07|86.37|74
1673770500000|2023-01-15 08:15:00|87.18|86.48|87.04|86.34|87.26|86.56|86.98|86.28|114
1673770800000|2023-01-15 08:20:00|87.05|86.35|86.87|86.17|87.06|86.36|86.71|86.01|217
1673771100000|2023-01-15 08:25:00|86.85|86.15|86.77|86.07|86.9|86.2|86.72|86.02|159
1673771400000|2023-01-15 08:30:00|86.78|86.08|86.78|86.08|86.82|86.12|86.44|85.74|251
1673771700000|2023-01-15 08:35:00|86.79|86.09|86.84|86.14|86.97|86.27|86.73|86.03|145
1673772000000|2023-01-15 08:40:00|86.85|86.15|86.83|86.13|86.88|86.18|86.76|86.06|68
1673772300000|2023-01-15 08:45:00|86.84|86.14|86.63|85.93|86.89|86.19|86.61|85.91|124
1673772600000|2023-01-15 08:50:00|86.62|85.92|86.56|85.86|86.63|85.93|86.32|85.62|207
1673772900000|2023-01-15 08:55:00|86.55|85.85|86.34|85.64|86.55|85.85|86.11|85.41|256
1673773200000|2023-01-15 09:00:00|86.35|85.65|86.4|85.7|86.4|85.7|86.13|85.43|193
1673773500000|2023-01-15 09:05:00|86.41|85.71|86.01|85.31|86.44|85.74|85.97|85.27|187
1673773800000|2023-01-15 09:10:00|86.02|85.32|86.16|85.46|86.29|85.59|86.02|85.32|285
1673774100000|2023-01-15 09:15:00|86.17|85.47|86.34|85.64|86.34|85.64|86.06|85.36|165
1673774400000|2023-01-15 09:20:00|86.33|85.63|86.51|85.81|86.53|85.83|86.28|85.58|139
1673774700000|2023-01-15 09:25:00|86.5|85.8|86.53|85.83|86.53|85.83|86.43|85.73|90
1673775000000|2023-01-15 09:30:00|86.52|85.82|86.51|85.81|86.6|85.9|86.43|85.73|130
1673775300000|2023-01-15 09:35:00|86.52|85.82|86.48|85.78|86.54|85.84|86.46|85.76|89
1673775600000|2023-01-15 09:40:00|86.47|85.77|86.6|85.9|86.6|85.9|86.47|85.77|98
1673775900000|2023-01-15 09:45:00|86.59|85.89|86.72|86.02|86.72|86.02|86.56|85.86|75
1673776200000|2023-01-15 09:50:00|86.73|86.03|86.81|86.11|86.83|86.13|86.63|85.93|144
1673776500000|2023-01-15 09:55:00|86.82|86.12|87.02|86.32|87.03|86.33|86.75|86.05|217
1673776800000|2023-01-15 10:00:00|87.03|86.33|86.88|86.18|87.03|86.33|86.82|86.12|145
1673777100000|2023-01-15 10:05:00|86.87|86.17|86.92|86.22|86.95|86.25|86.84|86.14|98
1673777400000|2023-01-15 10:10:00|86.91|86.21|87.07|86.37|87.07|86.37|86.91|86.21|94
1673777700000|2023-01-15 10:15:00|87.08|86.38|86.8|86.1|87.12|86.42|86.79|86.09|116
1673778000000|2023-01-15 10:20:00|86.79|86.09|86.81|86.11|86.87|86.17|86.77|86.07|98
1673778300000|2023-01-15 10:25:00|86.8|86.1|86.88|86.18|86.93|86.23|86.77|86.07|91
1673778600000|2023-01-15 10:30:00|86.87|86.17|86.98|86.28|87.07|86.37|86.87|86.17|65
1673778900000|2023-01-15 10:35:00|86.99|86.29|87.09|86.39|87.09|86.39|86.99|86.29|55
1673779200000|2023-01-15 10:40:00|87.08|86.38|87.01|86.31|87.11|86.41|86.94|86.24|99
1673779500000|2023-01-15 10:45:00|87.02|86.32|87.24|86.54|87.25|86.55|87.02|86.32|122
1673779800000|2023-01-15 10:50:00|87.25|86.55|87.25|86.55|87.29|86.59|87.19|86.49|114
1673780100000|2023-01-15 10:55:00|87.24|86.54|87.3|86.6|87.31|86.61|87.22|86.52|116
1673780400000|2023-01-15 11:00:00|87.31|86.61|87.2|86.5|87.37|86.67|87.2|86.5|98
1673780700000|2023-01-15 11:05:00|87.19|86.49|87.37|86.67|87.37|86.67|87.1|86.4|103
1673781000000|2023-01-15 11:10:00|87.36|86.66|87.56|86.86|87.61|86.91|87.34|86.64|116
1673781300000|2023-01-15 11:15:00|87.57|86.87|87.91|87.21|88.13|87.43|87.56|86.86|222
1673781600000|2023-01-15 11:20:00|87.92|87.22|87.97|87.27|88.02|87.32|87.76|87.06|104
1673781900000|2023-01-15 11:25:00|87.98|87.28|88.19|87.49|88.19|87.49|87.97|87.27|223
1673782200000|2023-01-15 11:30:00|88.18|87.48|87.98|87.28|88.19|87.49|87.95|87.25|160
1673782500000|2023-01-15 11:35:00|87.99|87.29|88.18|87.48|88.18|87.48|87.92|87.22|109
1673782800000|2023-01-15 11:40:00|88.19|87.49|88.31|87.61|88.6|87.9|88.18|87.48|219
1673783100000|2023-01-15 11:45:00|88.32|87.62|88.13|87.43|88.37|87.67|88.13|87.43|142
1673783400000|2023-01-15 11:50:00|88.12|87.42|88.15|87.45|88.23|87.53|87.99|87.29|136
1673783700000|2023-01-15 11:55:00|88.14|87.44|88.12|87.42|88.2|87.5|88.07|87.37|116
1673784000000|2023-01-15 12:00:00|88.11|87.41|88.1|87.4|88.28|87.58|87.99|87.29|197
1673784300000|2023-01-15 12:05:00|88.11|87.41|88.08|87.38|88.31|87.61|88.07|87.37|201
1673784600000|2023-01-15 12:10:00|88.07|87.37|88.07|87.37|88.11|87.41|88.02|87.32|104
1673784900000|2023-01-15 12:15:00|88.06|87.36|87.96|87.26|88.06|87.36|87.86|87.16|102
1673785200000|2023-01-15 12:20:00|87.95|87.25|87.87|87.17|87.95|87.25|87.86|87.16|73
1673785500000|2023-01-15 12:25:00|87.88|87.18|87.79|87.09|87.89|87.19|87.76|87.06|97
1673785800000|2023-01-15 12:30:00|87.78|87.08|87.65|86.95|87.78|87.08|87.55|86.85|165
1673786100000|2023-01-15 12:35:00|87.66|86.96|87.79|87.09|87.8|87.1|87.64|86.94|122
1673786400000|2023-01-15 12:40:00|87.8|87.1|87.88|87.18|87.96|87.26|87.78|87.08|116
1673786700000|2023-01-15 12:45:00|87.89|87.19|87.99|87.29|88.03|87.33|87.89|87.19|118
1673787000000|2023-01-15 12:50:00|88|87.3|88.03|87.33|88.08|87.38|87.91|87.21|172
1673787300000|2023-01-15 12:55:00|88.02|87.32|88.05|87.35|88.05|87.35|87.93|87.23|67
1673787600000|2023-01-15 13:00:00|88.04|87.34|87.95|87.25|88.05|87.35|87.95|87.25|55
1673787900000|2023-01-15 13:05:00|87.94|87.24|88.03|87.33|88.03|87.33|87.9|87.2|81
1673788200000|2023-01-15 13:10:00|88.02|87.32|88.16|87.46|88.17|87.47|88.01|87.31|64
1673788500000|2023-01-15 13:15:00|88.17|87.47|88.16|87.46|88.17|87.47|88.09|87.39|110
1673788800000|2023-01-15 13:20:00|88.17|87.47|88.13|87.43|88.22|87.52|88.12|87.42|88
1673789100000|2023-01-15 13:25:00|88.12|87.42|88.36|87.66|88.46|87.76|88.1|87.4|133
1673789400000|2023-01-15 13:30:00|88.35|87.65|88.29|87.59|88.47|87.77|88.26|87.56|171
1673789700000|2023-01-15 13:35:00|88.3|87.6|88.42|87.72|88.47|87.77|88.23|87.53|123
1673790000000|2023-01-15 13:40:00|88.43|87.73|88.1|87.4|88.51|87.81|87.91|87.21|310
1673790300000|2023-01-15 13:45:00|88.09|87.39|88.03|87.33|88.23|87.53|87.75|87.05|302
1673790600000|2023-01-15 13:50:00|88.02|87.32|87.94|87.24|88.07|87.37|87.89|87.19|167
1673790900000|2023-01-15 13:55:00|87.93|87.23|87.98|87.28|88|87.3|87.85|87.15|173
1673791200000|2023-01-15 14:00:00|87.97|87.27|88.03|87.33|88.06|87.36|87.88|87.18|127
1673791500000|2023-01-15 14:05:00|88.04|87.34|87.98|87.28|88.08|87.38|87.98|87.28|102
1673791800000|2023-01-15 14:10:00|87.99|87.29|87.96|87.26|88.03|87.33|87.92|87.22|91
1673792100000|2023-01-15 14:15:00|87.95|87.25|87.99|87.29|87.99|87.29|87.91|87.21|49
1673792400000|2023-01-15 14:20:00|88|87.3|87.96|87.26|88.01|87.31|87.93|87.23|73
1673792700000|2023-01-15 14:25:00|87.95|87.25|87.89|87.19|87.96|87.26|87.83|87.13|55
1673793000000|2023-01-15 14:30:00|87.88|87.18|87.93|87.23|87.93|87.23|87.85|87.15|69
1673793300000|2023-01-15 14:35:00|87.92|87.22|88.07|87.37|88.07|87.37|87.92|87.22|100
1673793600000|2023-01-15 14:40:00|88.06|87.36|88.23|87.53|88.25|87.55|88.05|87.35|116
1673793900000|2023-01-15 14:45:00|88.24|87.54|88.34|87.64|88.34|87.64|88.13|87.43|124
1673794200000|2023-01-15 14:50:00|88.35|87.65|88.55|87.85|88.63|87.93|88.35|87.65|178
1673794500000|2023-01-15 14:55:00|88.56|87.86|88.7|88|88.81|88.11|88.48|87.78|177
1673794800000|2023-01-15 15:00:00|88.71|88.01|88.75|88.05|88.78|88.08|88.55|87.85|167
1673795100000|2023-01-15 15:05:00|88.76|88.06|88.68|87.98|88.86|88.16|88.58|87.88|204
1673795400000|2023-01-15 15:10:00|88.69|87.99|88.99|88.29|89.06|88.36|88.67|87.97|290
1673795700000|2023-01-15 15:15:00|88.97|88.27|88.69|87.99|88.97|88.27|88.58|87.88|297
1673796000000|2023-01-15 15:20:00|88.7|88|88.76|88.06|88.79|88.09|88.52|87.82|151
1673796300000|2023-01-15 15:25:00|88.75|88.05|88.56|87.86|88.76|88.06|88.53|87.83|124
1673796600000|2023-01-15 15:30:00|88.57|87.87|88.51|87.81|88.65|87.95|88.4|87.7|146
1673796900000|2023-01-15 15:35:00|88.52|87.82|88.46|87.76|88.54|87.84|88.46|87.76|93
1673797200000|2023-01-15 15:40:00|88.47|87.77|88.45|87.75|88.58|87.88|88.32|87.62|249
1673797500000|2023-01-15 15:45:00|88.46|87.76|88.59|87.89|88.78|88.08|88.44|87.74|251
1673797800000|2023-01-15 15:50:00|88.58|87.88|88.57|87.87|88.88|88.18|88.54|87.84|317
1673798100000|2023-01-15 15:55:00|88.56|87.86|88.8|88.1|88.86|88.16|88.56|87.86|241
1673798400000|2023-01-15 16:00:00|88.79|88.09|88.72|88.02|88.84|88.14|88.59|87.89|191
1673798700000|2023-01-15 16:05:00|88.73|88.03|88.63|87.93|88.77|88.07|88.5|87.8|280
1673799000000|2023-01-15 16:10:00|88.62|87.92|88.62|87.92|88.72|88.02|88.57|87.87|107
1673799300000|2023-01-15 16:15:00|88.63|87.93|88.09|87.39|88.63|87.93|87.87|87.17|287
1673799600000|2023-01-15 16:20:00|88.08|87.38|88.27|87.57|88.28|87.58|87.89|87.19|201
1673799900000|2023-01-15 16:25:00|88.28|87.58|88.35|87.65|88.38|87.68|88.17|87.47|178
1673800200000|2023-01-15 16:30:00|88.36|87.66|87.98|87.28|88.38|87.68|87.97|87.27|187
1673800500000|2023-01-15 16:35:00|87.99|87.29|88.03|87.33|88.14|87.44|87.75|87.05|200
1673800800000|2023-01-15 16:40:00|88.04|87.34|88.2|87.5|88.2|87.5|88.04|87.34|114
1673801100000|2023-01-15 16:45:00|88.19|87.49|88.07|87.37|88.27|87.57|87.97|87.27|161
1673801400000|2023-01-15 16:50:00|88.08|87.38|88.19|87.49|88.28|87.58|88.04|87.34|147
1673801700000|2023-01-15 16:55:00|88.18|87.48|88.1|87.4|88.24|87.54|88.08|87.38|152
1673802000000|2023-01-15 17:00:00|88.11|87.41|88.26|87.56|88.32|87.62|88.11|87.41|113
1673802300000|2023-01-15 17:05:00|88.27|87.57|88.21|87.51|88.27|87.57|88.08|87.38|126
1673802600000|2023-01-15 17:10:00|88.22|87.52|88.34|87.64|88.36|87.66|88.22|87.52|78
1673802900000|2023-01-15 17:15:00|88.33|87.63|88.41|87.71|88.44|87.74|88.3|87.6|99
1673803200000|2023-01-15 17:20:00|88.42|87.72|88.56|87.86|88.69|87.99|88.38|87.68|177
1673803500000|2023-01-15 17:25:00|88.57|87.87|88.66|87.96|88.96|88.26|88.53|87.83|296
1673803800000|2023-01-15 17:30:00|88.67|87.97|88.69|87.99|88.89|88.19|88.49|87.79|277
1673804100000|2023-01-15 17:35:00|88.7|88|88.8|88.1|88.8|88.1|88.63|87.93|183
1673804400000|2023-01-15 17:40:00|88.81|88.11|88.57|87.87|88.87|88.17|88.52|87.82|205
1673804700000|2023-01-15 17:45:00|88.56|87.86|88.01|87.31|88.64|87.94|87.9|87.2|263
1673805000000|2023-01-15 17:50:00|88.03|87.33|88.21|87.51|88.24|87.54|87.95|87.25|316
1673805300000|2023-01-15 17:55:00|88.2|87.5|88.35|87.65|88.43|87.73|88.18|87.48|160
1673805600000|2023-01-15 18:00:00|88.34|87.64|87.58|86.88|88.41|87.71|87.52|86.82|329
1673805900000|2023-01-15 18:05:00|87.6|86.9|88.05|87.35|88.16|87.46|87.6|86.9|424
1673806200000|2023-01-15 18:10:00|88.04|87.34|88.19|87.49|88.32|87.62|87.96|87.26|325
1673806500000|2023-01-15 18:15:00|88.2|87.5|88.35|87.65|88.37|87.67|88.15|87.45|222
1673806800000|2023-01-15 18:20:00|88.34|87.64|88.35|87.65|88.39|87.69|88.26|87.56|126
1673807100000|2023-01-15 18:25:00|88.36|87.66|88.54|87.84|88.59|87.89|88.36|87.66|149
1673807400000|2023-01-15 18:30:00|88.55|87.85|88.52|87.82|88.6|87.9|88.37|87.67|190
1673807700000|2023-01-15 18:35:00|88.53|87.83|88.52|87.82|88.66|87.96|88.52|87.82|153
1673808000000|2023-01-15 18:40:00|88.51|87.81|88.39|87.69|88.58|87.88|88.39|87.69|142
1673808300000|2023-01-15 18:45:00|88.38|87.68|88.47|87.77|88.55|87.85|88.35|87.65|166
1673808600000|2023-01-15 18:50:00|88.48|87.78|88.42|87.72|88.53|87.83|88.4|87.7|129
1673808900000|2023-01-15 18:55:00|88.41|87.71|88.4|87.7|88.46|87.76|88.38|87.68|117
1673809200000|2023-01-15 19:00:00|88.39|87.69|88.35|87.65|88.45|87.75|88.24|87.54|152
1673809500000|2023-01-15 19:05:00|88.34|87.64|88.38|87.68|88.39|87.69|88.24|87.54|120
1673809800000|2023-01-15 19:10:00|88.37|87.67|88.45|87.75|88.45|87.75|88.31|87.61|62
1673810100000|2023-01-15 19:15:00|88.44|87.74|88.52|87.82|88.62|87.92|88.41|87.71|161
1673810400000|2023-01-15 19:20:00|88.53|87.83|88.48|87.78|88.55|87.85|88.46|87.76|61
1673810700000|2023-01-15 19:25:00|88.47|87.77|88.43|87.73|88.51|87.81|88.43|87.73|52
1673811000000|2023-01-15 19:30:00|88.42|87.72|88.5|87.8|88.54|87.84|88.4|87.7|47
1673811300000|2023-01-15 19:35:00|88.49|87.79|88.54|87.84|88.54|87.84|88.34|87.64|79
1673811600000|2023-01-15 19:40:00|88.55|87.85|88.44|87.74|88.57|87.87|88.44|87.74|61
1673811900000|2023-01-15 19:45:00|88.43|87.73|88.44|87.74|88.59|87.89|88.43|87.73|79
1673812200000|2023-01-15 19:50:00|88.43|87.73|88.52|87.82|88.52|87.82|88.42|87.72|69
1673812500000|2023-01-15 19:55:00|88.51|87.81|88.44|87.74|88.51|87.81|88.43|87.73|62
1673812800000|2023-01-15 20:00:00|88.43|87.73|88.45|87.75|88.51|87.81|88.36|87.66|105
1673813100000|2023-01-15 20:05:00|88.44|87.74|88.45|87.75|88.48|87.78|88.21|87.51|123
1673813400000|2023-01-15 20:10:00|88.46|87.76|88.36|87.66|88.53|87.83|88.35|87.65|103
1673813700000|2023-01-15 20:15:00|88.35|87.65|88.29|87.59|88.39|87.69|88.27|87.57|59
1673814000000|2023-01-15 20:20:00|88.3|87.6|88.41|87.71|88.42|87.72|88.25|87.55|63
1673814300000|2023-01-15 20:25:00|88.42|87.72|88.4|87.7|88.43|87.73|88.33|87.63|76
1673814600000|2023-01-15 20:30:00|88.39|87.69|88.39|87.69|88.4|87.7|88.31|87.61|47
1673814900000|2023-01-15 20:35:00|88.89|87.19|88.95|87.25|88.95|87.25|88.8|87.1|61
1673815200000|2023-01-15 20:40:00|88.94|87.24|88.95|87.25|88.95|87.25|88.86|87.16|41
1673815500000|2023-01-15 20:45:00|88.96|87.26|89.01|87.31|89.06|87.36|88.96|87.26|82
1673815800000|2023-01-15 20:50:00|89.02|87.32|89.04|87.34|89.07|87.37|89|87.3|60
1673816100000|2023-01-15 20:55:00|89.03|87.33|89.12|87.42|89.12|87.42|89|87.3|68
1673816400000|2023-01-15 21:00:00|89.13|87.43|89.07|87.37|89.13|87.43|89|87.3|103
1673816700000|2023-01-15 21:05:00|89.05|87.35|89.05|87.35|89.06|87.36|88.98|87.28|90
1673817000000|2023-01-15 21:10:00|89.04|87.34|89.01|87.31|89.07|87.37|88.98|87.28|85
1673817300000|2023-01-15 21:15:00|89|87.3|88.96|87.26|89.03|87.33|88.94|87.24|61
1673817600000|2023-01-15 21:20:00|88.95|87.25|88.9|87.2|88.97|87.27|88.89|87.19|49
1673817900000|2023-01-15 21:25:00|88.91|87.21|88.77|87.07|88.93|87.23|88.77|87.07|67
1673818200000|2023-01-15 21:30:00|88.78|87.08|88.9|87.2|88.9|87.2|88.74|87.04|66
1673818500000|2023-01-15 21:35:00|88.89|87.19|88.86|87.16|88.91|87.21|88.85|87.15|52
1673818800000|2023-01-15 21:40:00|88.87|87.17|88.93|87.23|88.94|87.24|88.86|87.16|90
1673819100000|2023-01-15 21:45:00|88.94|87.24|88.83|87.13|88.96|87.26|88.8|87.1|62
1673819400000|2023-01-15 21:50:00|88.84|87.14|88.82|87.12|88.84|87.14|88.75|87.05|56
1673819700000|2023-01-15 21:55:00|88.81|87.11|88.74|87.04|88.83|87.13|88.72|87.02|52
1673820000000|2023-01-15 22:00:00|88.73|87.03|88.26|87.56|88.77|87.58|88.25|87.02|72
1673820300000|2023-01-15 22:05:00|88.25|87.55|88.2|87.5|88.26|87.56|88.18|87.48|66
1673820600000|2023-01-15 22:10:00|88.19|87.49|87.89|87.19|88.2|87.5|87.78|87.08|305
1673820900000|2023-01-15 22:15:00|87.9|87.2|87.82|87.12|88.04|87.34|87.8|87.1|164
1673821200000|2023-01-15 22:20:00|87.81|87.11|87.62|86.92|87.83|87.13|87.48|86.78|280
1673821500000|2023-01-15 22:25:00|87.61|86.91|87.75|87.05|87.76|87.06|87.59|86.89|120
1673821800000|2023-01-15 22:30:00|87.76|87.06|87.58|86.88|87.84|87.14|87.57|86.87|149
1673822100000|2023-01-15 22:35:00|87.57|86.87|87.8|87.1|87.82|87.12|87.57|86.87|209
1673822400000|2023-01-15 22:40:00|87.79|87.09|87.77|87.07|87.8|87.1|87.75|87.05|75
1673822700000|2023-01-15 22:45:00|87.78|87.08|87.82|87.12|87.89|87.19|87.77|87.07|171
1673823000000|2023-01-15 22:50:00|87.83|87.13|88.01|87.31|88.02|87.32|87.8|87.1|191
1673823300000|2023-01-15 22:55:00|88|87.3|88|87.3|88.07|87.37|87.94|87.24|267
1673823600000|2023-01-15 23:00:00|88.01|87.31|87.8|87.1|88.04|87.34|87.78|87.08|292
1673823900000|2023-01-15 23:05:00|87.81|87.11|87.87|87.17|87.89|87.19|87.67|86.97|246
1673824200000|2023-01-15 23:10:00|87.85|87.15|87.92|87.22|87.94|87.24|87.77|87.07|254
1673824500000|2023-01-15 23:15:00|87.93|87.23|87.9|87.2|87.99|87.29|87.89|87.19|206
1673824800000|2023-01-15 23:20:00|87.91|87.21|87.9|87.2|88.06|87.36|87.89|87.19|225
1673825100000|2023-01-15 23:25:00|87.91|87.21|87.91|87.21|88.05|87.35|87.9|87.2|184
1673825400000|2023-01-15 23:30:00|87.92|87.22|87.58|86.88|87.96|87.26|87.54|86.84|266
1673825700000|2023-01-15 23:35:00|87.59|86.89|87.65|86.95|87.77|87.07|87.54|86.84|256
1673826000000|2023-01-15 23:40:00|87.66|86.96|87.7|87|87.81|87.11|87.61|86.91|204
1673826300000|2023-01-15 23:45:00|87.69|86.99|87.64|86.94|87.7|87|87.57|86.87|171
1673826600000|2023-01-15 23:50:00|87.63|86.93|87.59|86.89|87.72|87.02|87.57|86.87|190
1673826900000|2023-01-15 23:55:00|87.6|86.9|87.75|87.05|87.78|87.08|87.58|86.88|147
1673827200000|2023-01-16 00:00:00|87.76|87.06|87.98|87.28|87.98|87.28|87.62|86.92|305
1673827500000|2023-01-16 00:05:00|87.99|87.29|88.22|87.52|88.37|87.67|87.99|87.29|359
1673827800000|2023-01-16 00:10:00|88.23|87.53|88.22|87.52|88.27|87.57|88.02|87.32|272
1673828100000|2023-01-16 00:15:00|88.23|87.53|87.7|87|88.37|87.67|87.69|86.99|331
1673828400000|2023-01-16 00:20:00|87.71|87.01|88.25|87.55|88.29|87.59|87.52|86.82|468
1673828700000|2023-01-16 00:25:00|88.26|87.56|88.56|87.86|88.63|87.93|88.19|87.49|406
1673829000000|2023-01-16 00:30:00|88.55|87.85|88.06|87.36|88.56|87.86|88.03|87.33|354
1673829300000|2023-01-16 00:35:00|88.05|87.35|88.04|87.34|88.14|87.44|87.84|87.14|289
1673829600000|2023-01-16 00:40:00|88.03|87.33|87.97|87.27|88.07|87.37|87.88|87.18|185
1673829900000|2023-01-16 00:45:00|87.98|87.28|88.05|87.35|88.06|87.36|87.86|87.16|179
1673830200000|2023-01-16 00:50:00|88.04|87.34|88.13|87.43|88.14|87.44|87.89|87.19|210
1673830500000|2023-01-16 00:55:00|88.12|87.42|88.11|87.41|88.36|87.66|88.11|87.41|376
1673830800000|2023-01-16 01:00:00|88.09|87.39|88.1|87.4|88.18|87.48|87.96|87.26|352
1673831100000|2023-01-16 01:05:00|88.09|87.39|88.64|87.94|88.81|88.11|88.09|87.39|550
1673831400000|2023-01-16 01:10:00|88.65|87.95|88.89|88.19|88.94|88.24|88.49|87.79|488
1673831700000|2023-01-16 01:15:00|88.9|88.2|88.66|87.96|89.02|88.32|88.46|87.76|593
1673832000000|2023-01-16 01:20:00|88.65|87.95|88.34|87.64|88.68|87.98|88.17|87.47|592
1673832300000|2023-01-16 01:25:00|88.33|87.63|88.44|87.74|88.46|87.76|88.2|87.5|362
1673832600000|2023-01-16 01:30:00|88.45|87.75|88.39|87.69|88.51|87.81|88.23|87.53|271
1673832900000|2023-01-16 01:35:00|88.4|87.7|88.52|87.82|88.56|87.86|88.32|87.62|275
1673833200000|2023-01-16 01:40:00|88.53|87.83|88.71|88.01|88.72|88.02|88.45|87.75|260
1673833500000|2023-01-16 01:45:00|88.72|88.02|88.86|88.16|88.92|88.22|88.58|87.88|310
1673833800000|2023-01-16 01:50:00|88.85|88.15|88.97|88.27|88.98|88.28|88.75|88.05|300
1673834100000|2023-01-16 01:55:00|88.98|88.28|89.04|88.34|89.13|88.43|88.81|88.11|313
1673834400000|2023-01-16 02:00:00|89.05|88.35|88.75|88.05|89.14|88.44|88.75|88.05|318
1673834700000|2023-01-16 02:05:00|88.74|88.04|88.8|88.1|88.9|88.2|88.7|88|280
1673835000000|2023-01-16 02:10:00|88.79|88.09|88.8|88.1|88.87|88.17|88.72|88.02|222
1673835300000|2023-01-16 02:15:00|88.79|88.09|88.89|88.19|89.06|88.36|88.79|88.09|337
1673835600000|2023-01-16 02:20:00|88.9|88.2|89.43|88.73|89.54|88.84|88.86|88.16|548
1673835900000|2023-01-16 02:25:00|89.44|88.74|89.26|88.56|89.47|88.77|89.16|88.46|447
1673836200000|2023-01-16 02:30:00|89.25|88.55|88.97|88.27|89.27|88.57|88.81|88.11|510
1673836500000|2023-01-16 02:35:00|88.96|88.26|89.05|88.35|89.05|88.35|88.88|88.18|260
1673836800000|2023-01-16 02:40:00|89.06|88.36|89.11|88.41|89.11|88.41|88.98|88.28|248
1673837100000|2023-01-16 02:45:00|89.1|88.4|88.81|88.11|89.12|88.42|88.81|88.11|257
1673837400000|2023-01-16 02:50:00|88.82|88.12|88.73|88.03|88.86|88.16|88.69|87.99|234
1673837700000|2023-01-16 02:55:00|88.72|88.02|88.73|88.03|88.81|88.11|88.68|87.98|180
1673838000000|2023-01-16 03:00:00|88.74|88.04|88.49|87.79|88.78|88.08|88.47|87.77|319
1673838300000|2023-01-16 03:05:00|88.5|87.8|88.33|87.63|88.5|87.8|88.17|87.47|386
1673838600000|2023-01-16 03:10:00|88.34|87.64|88.3|87.6|88.36|87.66|88.19|87.49|321
1673838900000|2023-01-16 03:15:00|88.31|87.61|88.43|87.73|88.44|87.74|88.2|87.5|280
1673839200000|2023-01-16 03:20:00|88.44|87.74|88.35|87.65|88.47|87.77|88.32|87.62|157
1673839500000|2023-01-16 03:25:00|88.34|87.64|88.35|87.65|88.37|87.67|88.21|87.51|138
1673839800000|2023-01-16 03:30:00|88.36|87.66|88.25|87.55|88.47|87.77|88.25|87.55|231
1673840100000|2023-01-16 03:35:00|88.24|87.54|88.01|87.31|88.27|87.57|87.95|87.25|246
1673840400000|2023-01-16 03:40:00|88.02|87.32|87.85|87.15|88.02|87.32|87.84|87.14|263
1673840700000|2023-01-16 03:45:00|87.84|87.14|87.84|87.14|87.92|87.22|87.81|87.11|247
1673841000000|2023-01-16 03:50:00|87.83|87.13|87.98|87.28|88.01|87.31|87.74|87.04|283
1673841300000|2023-01-16 03:55:00|87.97|87.27|87.77|87.07|87.97|87.27|87.75|87.05|167
1673841600000|2023-01-16 04:00:00|87.78|87.08|87.75|87.05|87.82|87.12|87.63|86.93|196
1673841900000|2023-01-16 04:05:00|87.76|87.06|87.96|87.26|88.01|87.31|87.75|87.05|211
1673842200000|2023-01-16 04:10:00|87.95|87.25|88.11|87.41|88.13|87.43|87.95|87.25|152
1673842500000|2023-01-16 04:15:00|88.12|87.42|87.97|87.27|88.12|87.42|87.97|87.27|173
1673842800000|2023-01-16 04:20:00|87.98|87.28|87.83|87.13|88|87.3|87.77|87.07|235
1673843100000|2023-01-16 04:25:00|87.84|87.14|87.7|87|87.87|87.17|87.59|86.89|245
1673843400000|2023-01-16 04:30:00|87.71|87.01|87.89|87.19|87.92|87.22|87.67|86.97|191
1673843700000|2023-01-16 04:35:00|87.9|87.2|87.98|87.28|87.99|87.29|87.87|87.17|184
1673844000000|2023-01-16 04:40:00|87.99|87.29|88.04|87.34|88.1|87.4|87.97|87.27|213
1673844300000|2023-01-16 04:45:00|88.03|87.33|88.13|87.43|88.17|87.47|87.98|87.28|170
1673844600000|2023-01-16 04:50:00|88.12|87.42|88.21|87.51|88.23|87.53|88.11|87.41|228
1673844900000|2023-01-16 04:55:00|88.2|87.5|88.22|87.52|88.27|87.57|88.17|87.47|186
1673845200000|2023-01-16 05:00:00|88.21|87.51|88.23|87.53|88.25|87.55|88.08|87.38|178
1673845500000|2023-01-16 05:05:00|88.22|87.52|88.18|87.48|88.22|87.52|88.13|87.43|105
1673845800000|2023-01-16 05:10:00|88.19|87.49|88.27|87.57|88.29|87.59|88.13|87.43|141
1673846100000|2023-01-16 05:15:00|88.26|87.56|88.26|87.56|88.34|87.64|88.24|87.54|246
1673846400000|2023-01-16 05:20:00|88.25|87.55|88.2|87.5|88.34|87.64|88.18|87.48|161
1673846700000|2023-01-16 05:25:00|88.19|87.49|88.17|87.47|88.25|87.55|88.13|87.43|145
1673847000000|2023-01-16 05:30:00|88.18|87.48|88.19|87.49|88.19|87.49|88.04|87.34|131
1673847300000|2023-01-16 05:35:00|88.18|87.48|88.29|87.59|88.36|87.66|88.17|87.47|210
1673847600000|2023-01-16 05:40:00|88.28|87.58|88.38|87.68|88.4|87.7|88.28|87.58|241
1673847900000|2023-01-16 05:45:00|88.39|87.69|88.36|87.66|88.42|87.72|88.32|87.62|216
1673848200000|2023-01-16 05:50:00|88.37|87.67|88.47|87.77|88.47|87.77|88.31|87.61|190
1673848500000|2023-01-16 05:55:00|88.45|87.75|88.52|87.82|88.55|87.85|88.41|87.71|256
1673848800000|2023-01-16 06:00:00|88.53|87.83|88.53|87.83|88.65|87.95|88.5|87.8|318
1673849100000|2023-01-16 06:05:00|88.52|87.82|88.33|87.63|88.55|87.85|88.33|87.63|216
1673849400000|2023-01-16 06:10:00|88.31|87.61|88.18|87.48|88.41|87.71|88.01|87.31|277
1673849700000|2023-01-16 06:15:00|88.19|87.49|88.24|87.54|88.29|87.59|88.17|87.47|243
1673850000000|2023-01-16 06:20:00|88.23|87.53|88.22|87.52|88.28|87.58|88.2|87.5|176
1673850300000|2023-01-16 06:25:00|88.23|87.53|88.24|87.54|88.28|87.58|88.19|87.49|193
1673850600000|2023-01-16 06:30:00|88.25|87.55|87.87|87.17|88.26|87.56|87.74|87.04|290
1673850900000|2023-01-16 06:35:00|87.88|87.18|87.95|87.25|88|87.3|87.75|87.05|172
1673851200000|2023-01-16 06:40:00|87.96|87.26|88.03|87.33|88.09|87.39|87.91|87.21|262
1673851500000|2023-01-16 06:45:00|88.02|87.32|87.92|87.22|88.17|87.47|87.9|87.2|320
1673851800000|2023-01-16 06:50:00|87.93|87.23|87.85|87.15|87.95|87.25|87.74|87.04|351
1673852100000|2023-01-16 06:55:00|87.84|87.14|87.84|87.14|87.92|87.22|87.79|87.09|285
1673852400000|2023-01-16 07:00:00|87.83|87.13|87.62|86.92|87.87|87.17|87.55|86.85|427
1673852700000|2023-01-16 07:05:00|87.61|86.91|87.11|86.41|87.61|86.91|87.02|86.32|486
1673853000000|2023-01-16 07:10:00|87.12|86.42|87.24|86.54|87.26|86.56|87.08|86.38|330
1673853300000|2023-01-16 07:15:00|87.23|86.53|87.38|86.68|87.48|86.78|87.23|86.53|285
1673853600000|2023-01-16 07:20:00|87.37|86.67|87.22|86.52|87.41|86.71|87.2|86.5|256
1673853900000|2023-01-16 07:25:00|87.23|86.53|87.36|86.66|87.4|86.7|87.22|86.52|226
1673854200000|2023-01-16 07:30:00|87.35|86.65|87.37|86.67|87.41|86.71|87.24|86.54|176
1673854500000|2023-01-16 07:35:00|87.38|86.68|87.26|86.56|87.39|86.69|87.23|86.53|202
1673854800000|2023-01-16 07:40:00|87.25|86.55|87.2|86.5|87.37|86.67|87.19|86.49|216
1673855100000|2023-01-16 07:45:00|87.21|86.51|87.26|86.56|87.31|86.61|87.21|86.51|196
1673855400000|2023-01-16 07:50:00|87.25|86.55|87.4|86.7|87.4|86.7|87.23|86.53|224
1673855700000|2023-01-16 07:55:00|87.39|86.69|87.51|86.81|87.53|86.83|87.38|86.68|177
1673856000000|2023-01-16 08:00:00|87.5|86.8|87.43|86.73|87.51|86.81|87.31|86.61|255
1673856300000|2023-01-16 08:05:00|87.44|86.74|85.31|84.61|87.45|86.75|85.31|84.61|395
1673856600000|2023-01-16 08:10:00|85.24|84.54|85.6|84.9|85.66|84.96|84.35|83.65|807
1673856900000|2023-01-16 08:15:00|85.58|84.88|86.01|85.31|86.07|85.37|85.37|84.67|656
1673857200000|2023-01-16 08:20:00|86|85.3|85.94|85.24|86.13|85.43|85.73|85.03|565
1673857500000|2023-01-16 08:25:00|85.95|85.25|86.01|85.31|86.05|85.35|85.74|85.04|548
1673857800000|2023-01-16 08:30:00|86.02|85.32|85.89|85.19|86.05|85.35|85.81|85.11|457
1673858100000|2023-01-16 08:35:00|85.9|85.2|85.96|85.26|86.08|85.38|85.81|85.11|400
1673858400000|2023-01-16 08:40:00|85.97|85.27|85.82|85.12|85.99|85.29|85.76|85.06|400
1673858700000|2023-01-16 08:45:00|85.83|85.13|85.91|85.21|85.94|85.24|85.66|84.96|390
1673859000000|2023-01-16 08:50:00|85.92|85.22|85.76|85.06|85.95|85.25|85.62|84.92|388
1673859300000|2023-01-16 08:55:00|85.75|85.05|85.86|85.16|85.94|85.24|85.72|85.02|351
1673859600000|2023-01-16 09:00:00|85.85|85.15|85.65|84.95|85.92|85.22|85.54|84.84|342
1673859900000|2023-01-16 09:05:00|85.66|84.96|85.76|85.06|85.8|85.1|85.62|84.92|411
1673860200000|2023-01-16 09:10:00|85.77|85.07|86.02|85.32|86.09|85.39|85.75|85.05|376
1673860500000|2023-01-16 09:15:00|86.04|85.34|86.1|85.4|86.23|85.53|86|85.3|309
1673860800000|2023-01-16 09:20:00|86.09|85.39|86.13|85.43|86.21|85.51|86.08|85.38|245
1673861100000|2023-01-16 09:25:00|86.12|85.42|86.25|85.55|86.28|85.58|86.11|85.41|265
1673861400000|2023-01-16 09:30:00|86.26|85.56|86.28|85.58|86.3|85.6|86.19|85.49|294
1673861700000|2023-01-16 09:35:00|86.27|85.57|86.12|85.42|86.32|85.62|86.11|85.41|273
1673862000000|2023-01-16 09:40:00|86.11|85.41|86.15|85.45|86.16|85.46|86.06|85.36|279
1673862300000|2023-01-16 09:45:00|86.14|85.44|86.23|85.53|86.29|85.59|86.06|85.36|275
1673862600000|2023-01-16 09:50:00|86.21|85.51|86.35|85.65|86.44|85.74|86.21|85.51|240
1673862900000|2023-01-16 09:55:00|86.36|85.66|86.35|85.65|86.4|85.7|86.29|85.59|245
1673863200000|2023-01-16 10:00:00|86.33|85.63|86.43|85.73|86.52|85.82|86.3|85.6|305
1673863500000|2023-01-16 10:05:00|86.44|85.74|86.62|85.92|86.64|85.94|86.43|85.73|247
1673863800000|2023-01-16 10:10:00|86.63|85.93|87.26|85.96|87.33|86.34|86.59|85.89|349
1673864100000|2023-01-16 10:15:00|87.27|85.97|86.94|85.64|87.3|86|86.9|85.6|384
1673864400000|2023-01-16 10:20:00|86.92|85.62|86.91|85.61|87.06|85.76|86.89|85.59|357
1673864700000|2023-01-16 10:25:00|86.9|85.6|86.93|85.63|86.96|85.66|86.85|85.55|315
1673865000000|2023-01-16 10:30:00|86.92|85.62|86.94|85.64|86.99|85.69|86.86|85.56|295
1673865300000|2023-01-16 10:35:00|86.93|85.63|86.86|85.56|86.95|85.65|86.82|85.52|285
1673865600000|2023-01-16 10:40:00|86.85|85.55|87.03|85.73|87.06|85.76|86.81|85.51|249
1673865900000|2023-01-16 10:45:00|87.04|85.74|86.84|85.54|87.04|85.74|86.76|85.46|212
1673866200000|2023-01-16 10:50:00|86.82|85.52|86.83|85.53|86.93|85.63|86.76|85.46|223
1673866500000|2023-01-16 10:55:00|86.84|85.54|86.93|85.63|86.93|85.63|86.8|85.5|147
1673866800000|2023-01-16 11:00:00|86.92|85.62|86.79|85.49|86.94|85.64|86.77|85.47|143
1673867100000|2023-01-16 11:05:00|86.78|85.48|86.69|85.39|86.79|85.49|86.67|85.37|221
1673867400000|2023-01-16 11:10:00|86.7|85.4|86.75|85.45|86.83|85.53|86.67|85.37|231
1673867700000|2023-01-16 11:15:00|86.76|85.46|86.8|85.5|86.84|85.54|86.66|85.36|232
1673868000000|2023-01-16 11:20:00|86.81|85.51|86.63|85.33|86.82|85.52|86.61|85.31|235
1673868300000|2023-01-16 11:25:00|86.64|85.34|86.57|85.27|86.66|85.36|86.44|85.14|365
1673868600000|2023-01-16 11:30:00|86.59|85.29|86.57|85.27|86.67|85.37|86.52|85.22|356
1673868900000|2023-01-16 11:35:00|86.56|85.26|86.6|85.3|86.68|85.38|86.54|85.24|345
1673869200000|2023-01-16 11:40:00|86.63|85.33|86.63|85.33|86.75|85.45|86.6|85.3|274
1673869500000|2023-01-16 11:45:00|86.62|85.32|86.6|85.3|86.68|85.38|86.54|85.24|202
1673869800000|2023-01-16 11:50:00|86.61|85.31|86.58|85.28|86.67|85.37|86.57|85.27|171
1673870100000|2023-01-16 11:55:00|86.59|85.29|86.51|85.21|86.65|85.35|86.49|85.19|220
1673870400000|2023-01-16 12:00:00|86.5|85.2|86.73|85.43|86.75|85.45|86.47|85.17|220
1673870700000|2023-01-16 12:05:00|86.74|85.44|86.89|85.59|86.9|85.6|86.66|85.36|235
1673871000000|2023-01-16 12:10:00|86.9|85.6|86.86|85.56|86.9|85.6|86.78|85.48|258
1673871300000|2023-01-16 12:15:00|86.85|85.55|86.9|85.6|86.93|85.63|86.77|85.47|267
1673871600000|2023-01-16 12:20:00|86.91|85.61|86.88|85.58|86.96|85.66|86.88|85.58|282
1673871900000|2023-01-16 12:25:00|86.87|85.57|86.84|85.54|86.95|85.65|86.81|85.51|257
1673872200000|2023-01-16 12:30:00|86.85|85.55|86.74|85.44|86.94|85.64|86.72|85.42|251
1673872500000|2023-01-16 12:35:00|86.75|85.45|86.65|85.35|86.8|85.5|86.64|85.34|332
1673872800000|2023-01-16 12:40:00|86.66|85.36|86.84|85.54|86.84|85.54|86.56|85.26|316
1673873100000|2023-01-16 12:45:00|86.85|85.55|86.83|85.53|86.94|85.64|86.76|85.46|229
1673873400000|2023-01-16 12:50:00|86.84|85.54|86.93|85.63|86.95|85.65|86.75|85.45|280
1673873700000|2023-01-16 12:55:00|86.94|85.64|86.74|85.44|86.97|85.67|86.7|85.4|299
1673874000000|2023-01-16 13:00:00|86.75|85.45|86.9|85.6|86.91|85.61|86.74|85.44|237
1673874300000|2023-01-16 13:05:00|86.92|85.62|86.93|85.63|86.99|85.69|86.83|85.53|212
1673874600000|2023-01-16 13:10:00|86.94|85.64|86.96|85.66|86.98|85.68|86.84|85.54|257
1673874900000|2023-01-16 13:15:00|86.95|85.65|86.97|85.67|87.09|85.79|86.94|85.64|327
1673875200000|2023-01-16 13:20:00|86.98|85.68|87.03|85.73|87.08|85.78|86.93|85.63|207
1673875500000|2023-01-16 13:25:00|87.02|85.72|86.98|85.68|87.07|85.77|86.95|85.65|136
1673875800000|2023-01-16 13:30:00|86.97|85.67|87.09|85.79|87.11|85.81|86.95|85.65|186
1673876100000|2023-01-16 13:35:00|87.1|85.8|86.99|85.69|87.12|85.82|86.99|85.69|141
1673876400000|2023-01-16 13:40:00|87|85.7|86.95|85.65|87|85.7|86.91|85.61|136
1673876700000|2023-01-16 13:45:00|86.96|85.66|86.63|85.33|86.99|85.69|86.57|85.27|298
1673877000000|2023-01-16 13:50:00|86.64|85.34|86.63|85.33|86.76|85.46|86.61|85.31|309
1673877300000|2023-01-16 13:55:00|86.62|85.32|86.83|85.53|86.84|85.54|86.51|85.21|310
1673877600000|2023-01-16 14:00:00|86.84|85.54|86.69|85.39|86.91|85.61|86.68|85.38|335
1673877900000|2023-01-16 14:05:00|86.7|85.4|86.67|85.37|86.74|85.44|86.63|85.33|175
1673878200000|2023-01-16 14:10:00|86.66|85.36|86.72|85.42|86.74|85.44|86.5|85.2|242
1673878500000|2023-01-16 14:15:00|86.73|85.43|86.58|85.28|86.75|85.45|86.31|85.01|441
1673878800000|2023-01-16 14:20:00|86.57|85.27|86.75|85.45|86.79|85.49|86.53|85.23|437
1673879100000|2023-01-16 14:25:00|86.76|85.46|86.79|85.49|86.89|85.59|86.69|85.39|567
1673879400000|2023-01-16 14:30:00|86.8|85.5|86.78|85.48|86.89|85.59|86.72|85.42|468
1673879700000|2023-01-16 14:35:00|86.77|85.47|86.73|85.43|86.88|85.58|86.68|85.38|395
1673880000000|2023-01-16 14:40:00|86.74|85.44|86.75|85.45|86.8|85.5|86.66|85.36|318
1673880300000|2023-01-16 14:45:00|86.74|85.44|86.91|85.61|86.94|85.64|86.67|85.37|329
1673880600000|2023-01-16 14:50:00|86.9|85.6|86.75|85.45|86.92|85.62|86.74|85.44|305
1673880900000|2023-01-16 14:55:00|86.74|85.44|86.77|85.47|86.83|85.53|86.71|85.41|231
1673881200000|2023-01-16 15:00:00|86.76|85.46|86.6|85.3|86.85|85.55|86.55|85.25|307
1673881500000|2023-01-16 15:05:00|86.61|85.31|86.47|85.17|86.67|85.37|86.35|85.05|416
1673881800000|2023-01-16 15:10:00|86.46|85.16|85.14|83.84|86.51|85.21|84.94|83.64|602
1673882100000|2023-01-16 15:15:00|85.15|83.85|85.98|84.68|86.1|84.8|85.15|83.85|694
1673882400000|2023-01-16 15:20:00|86|84.7|86.35|85.05|86.5|85.2|85.78|84.48|552
1673882700000|2023-01-16 15:25:00|86.34|85.04|86.34|85.04|86.64|85.34|86.3|85|584
1673883000000|2023-01-16 15:30:00|86.33|85.03|86.56|85.26|86.61|85.31|86.31|85.01|475
1673883300000|2023-01-16 15:35:00|86.57|85.27|86.64|85.34|86.86|85.56|86.47|85.17|469
1673883600000|2023-01-16 15:40:00|86.65|85.35|86.76|85.46|86.9|85.6|86.59|85.29|322
1673883900000|2023-01-16 15:45:00|86.75|85.45|86.93|85.63|87.02|85.72|86.7|85.4|471
1673884200000|2023-01-16 15:50:00|86.95|85.65|86.83|85.53|86.95|85.65|86.65|85.35|389
1673884500000|2023-01-16 15:55:00|86.82|85.52|86.85|85.55|86.9|85.6|86.75|85.45|304
1673884800000|2023-01-16 16:00:00|86.86|85.56|86.65|85.35|86.93|85.63|86.62|85.32|328
1673885100000|2023-01-16 16:05:00|86.64|85.34|86.63|85.33|86.7|85.4|86.5|85.2|314
1673885400000|2023-01-16 16:10:00|86.62|85.32|87.01|85.71|87.07|85.77|86.62|85.32|360
1673885700000|2023-01-16 16:15:00|87|85.7|87.05|85.75|87.14|85.84|86.93|85.63|353
1673886000000|2023-01-16 16:20:00|87.04|85.74|87.14|85.84|87.18|85.88|87.03|85.73|248
1673886300000|2023-01-16 16:25:00|87.15|85.85|87.02|85.72|87.16|85.86|86.91|85.61|241
1673886600000|2023-01-16 16:30:00|87.01|85.71|86.8|85.5|87.05|85.75|86.75|85.45|214
1673886900000|2023-01-16 16:35:00|86.79|85.49|86.86|85.56|86.92|85.62|86.76|85.46|194
1673887200000|2023-01-16 16:40:00|86.87|85.57|86.9|85.6|86.92|85.62|86.84|85.54|207
1673887500000|2023-01-16 16:45:00|86.91|85.61|86.84|85.54|86.94|85.64|86.81|85.51|144
1673887800000|2023-01-16 16:50:00|86.83|85.53|86.87|85.57|86.95|85.65|86.75|85.45|257
1673888100000|2023-01-16 16:55:00|86.88|85.58|86.97|85.67|87|85.7|86.82|85.52|157
1673888400000|2023-01-16 17:00:00|86.98|85.68|87.01|85.71|87.03|85.73|86.94|85.64|154
1673888700000|2023-01-16 17:05:00|87.02|85.72|87.02|85.72|87.06|85.76|86.96|85.66|221
1673889000000|2023-01-16 17:10:00|87.03|85.73|87.01|85.71|87.05|85.75|86.96|85.66|144
1673889300000|2023-01-16 17:15:00|87.02|85.72|87|85.7|87.03|85.73|86.94|85.64|113
1673889600000|2023-01-16 17:20:00|86.99|85.69|87|85.7|87.03|85.73|86.94|85.64|147
1673889900000|2023-01-16 17:25:00|87.01|85.71|86.95|85.65|87.19|85.89|86.94|85.64|351
1673890200000|2023-01-16 17:30:00|86.96|85.66|86.99|85.69|87.02|85.72|86.91|85.61|179
1673890500000|2023-01-16 17:35:00|86.98|85.68|87.15|85.85|87.26|85.96|86.95|85.65|289
1673890800000|2023-01-16 17:40:00|87.16|85.86|87.22|85.92|87.39|86.09|87.15|85.85|327
1673891100000|2023-01-16 17:45:00|87.21|85.91|87.34|86.04|87.41|86.11|87.21|85.91|262
1673891400000|2023-01-16 17:50:00|87.33|86.03|87.4|86.1|87.48|86.18|87.3|86|212
1673891700000|2023-01-16 17:55:00|87.41|86.11|87.46|86.16|87.47|86.17|87.35|86.05|257
1673892000000|2023-01-16 18:00:00|87.45|86.15|87.39|86.09|87.49|86.19|87.35|86.05|258
1673892300000|2023-01-16 18:05:00|87.38|86.08|87.35|86.05|87.41|86.11|87.32|86.02|223
1673892600000|2023-01-16 18:10:00|87.36|86.06|87.37|86.07|87.47|86.17|87.34|86.04|201
1673892900000|2023-01-16 18:15:00|87.36|86.06|87.29|85.99|87.4|86.1|87.28|85.98|113
1673893200000|2023-01-16 18:20:00|87.3|86|87.27|85.97|87.32|86.02|87.2|85.9|162
1673893500000|2023-01-16 18:25:00|87.28|85.98|87.24|85.94|87.32|86.02|87.2|85.9|161
1673893800000|2023-01-16 18:30:00|87.23|85.93|87.29|85.99|87.31|86.01|87.18|85.88|97
1673894100000|2023-01-16 18:35:00|87.31|86.01|87.31|86.01|87.41|86.11|87.3|86|265
1673894400000|2023-01-16 18:40:00|87.32|86.02|87.32|86.02|87.43|86.13|87.29|85.99|291
1673894700000|2023-01-16 18:45:00|87.31|86.01|87.36|86.06|87.5|86.2|87.31|86.01|293
1673895000000|2023-01-16 18:50:00|87.35|86.05|87.46|86.16|87.5|86.2|87.34|86.04|238
1673895300000|2023-01-16 18:55:00|87.45|86.15|87.62|86.32|87.74|86.44|87.45|86.15|468
1673895600000|2023-01-16 19:00:00|87.61|86.31|87.94|86.64|87.99|86.69|87.53|86.23|443
1673895900000|2023-01-16 19:05:00|87.93|86.63|87.95|86.65|88.34|87.04|87.81|86.51|596
1673896200000|2023-01-16 19:10:00|87.94|86.64|88.07|86.77|88.09|86.79|87.88|86.58|420
1673896500000|2023-01-16 19:15:00|88.08|86.78|87.98|86.68|88.18|86.88|87.84|86.54|433
1673896800000|2023-01-16 19:20:00|87.99|86.69|87.85|86.55|88.16|86.86|87.85|86.55|410
1673897100000|2023-01-16 19:25:00|87.86|86.56|87.87|86.57|88.01|86.71|87.81|86.51|389
1673897400000|2023-01-16 19:30:00|87.88|86.58|87.87|86.57|87.93|86.63|87.6|86.3|308
1673897700000|2023-01-16 19:35:00|87.88|86.58|87.89|86.59|88.07|86.77|87.72|86.42|412
1673898000000|2023-01-16 19:40:00|87.88|86.58|87.8|86.5|87.91|86.61|87.74|86.44|353
1673898300000|2023-01-16 19:45:00|87.79|86.49|87.64|86.34|87.81|86.51|87.63|86.33|280
1673898600000|2023-01-16 19:50:00|87.65|86.35|87.76|86.46|87.85|86.55|87.65|86.35|277
1673898900000|2023-01-16 19:55:00|87.77|86.47|87.72|86.42|87.88|86.58|87.71|86.41|364
1673899200000|2023-01-16 20:00:00|87.71|86.41|87.82|86.52|87.88|86.58|87.65|86.35|300
1673899500000|2023-01-16 20:05:00|87.81|86.51|87.65|86.35|87.83|86.53|87.65|86.35|265
1673899800000|2023-01-16 20:10:00|87.66|86.36|87.43|86.13|87.67|86.37|87.37|86.07|394
1673900100000|2023-01-16 20:15:00|87.42|86.12|87.47|86.17|87.66|86.36|87.39|86.09|291
1673900400000|2023-01-16 20:20:00|87.48|86.18|87.52|86.22|87.55|86.25|87.45|86.15|162
1673900700000|2023-01-16 20:25:00|87.53|86.23|87.7|86.4|87.79|86.49|87.52|86.22|231
1673901000000|2023-01-16 20:30:00|87.69|86.39|87.96|86.66|88.1|86.8|87.69|86.39|257
1673901300000|2023-01-16 20:35:00|87.95|86.65|87.56|86.26|87.99|86.69|87.42|86.12|499
1673901600000|2023-01-16 20:40:00|87.57|86.27|87.62|86.32|87.72|86.42|87.53|86.23|284
1673901900000|2023-01-16 20:45:00|87.61|86.31|87.55|86.25|87.65|86.35|87.46|86.16|248
1673902200000|2023-01-16 20:50:00|87.56|86.26|87.65|86.35|87.7|86.4|87.5|86.2|206
1673902500000|2023-01-16 20:55:00|87.66|86.36|87.54|86.24|87.68|86.38|87.51|86.21|241
1673902800000|2023-01-16 21:00:00|87.55|86.25|87.42|86.12|87.59|86.29|87.34|86.04|328
1673903100000|2023-01-16 21:05:00|87.43|86.13|87.35|86.05|87.43|86.13|87.3|86|220
1673903400000|2023-01-16 21:10:00|87.34|86.04|87.26|85.96|87.39|86.09|87.2|85.9|265
1673903700000|2023-01-16 21:15:00|87.25|85.95|87.24|85.94|87.32|86.02|86.92|85.62|370
1673904000000|2023-01-16 21:20:00|87.25|85.95|87.03|85.73|87.33|86.03|86.97|85.67|418
1673904300000|2023-01-16 21:25:00|87.04|85.74|87.09|85.79|87.14|85.84|86.93|85.63|452
1673904600000|2023-01-16 21:30:00|87.1|85.8|87.17|85.87|87.27|85.97|87.03|85.73|294
1673904900000|2023-01-16 21:35:00|87.18|85.88|87.23|85.93|87.23|85.93|87|85.7|294
1673905200000|2023-01-16 21:40:00|87.21|85.91|87.16|85.86|87.26|85.96|87.15|85.85|203
1673905500000|2023-01-16 21:45:00|87.18|85.88|87.14|85.84|87.23|85.93|87.11|85.81|206
1673905800000|2023-01-16 21:50:00|87.15|85.85|87.05|85.75|87.18|85.88|87.04|85.74|183
1673906100000|2023-01-16 21:55:00|87.04|85.74|86.98|85.68|87.11|85.81|86.97|85.67|178
1673906400000|2023-01-16 22:00:00|86.99|85.69|87.05|85.75|87.06|85.76|86.96|85.66|60
1673906700000|2023-01-16 22:05:00|87.04|85.74|86.98|85.68|87.06|85.76|86.98|85.68|33
1673907000000|2023-01-16 22:10:00|87|85.7|87.08|85.78|87.09|85.79|87|85.7|55
1673907300000|2023-01-16 22:15:00|87.07|85.77|87.12|85.82|87.14|85.84|87.07|85.77|44
1673907600000|2023-01-16 22:20:00|87.11|85.81|87.05|85.75|87.12|85.82|87.03|85.73|25
1673907900000|2023-01-16 22:25:00|87.04|85.74|87.02|85.72|87.04|85.74|87|85.7|29
1673908200000|2023-01-16 22:30:00|87.03|85.73|87|85.7|87.11|85.81|87|85.7|40
1673908500000|2023-01-16 22:35:00|87.01|85.71|86.86|85.56|87.01|85.71|86.55|85.25|159
1673908800000|2023-01-16 22:40:00|86.87|85.57|86.76|85.46|86.88|85.58|86.76|85.46|40
1673909100000|2023-01-16 22:45:00|86.77|85.47|86.61|85.31|86.77|85.47|86.61|85.31|35
1673909400000|2023-01-16 22:50:00|86.62|85.32|86.61|85.31|86.62|85.32|86.53|85.23|83
1673909700000|2023-01-16 22:55:00|86.6|85.3|86.6|85.3|86.73|85.43|86.59|85.29|101
1673910000000|2023-01-16 23:00:00|86.61|85.31|86.64|85.34|86.67|85.37|86.5|85.2|286
1673910300000|2023-01-16 23:05:00|86.66|85.36|86.48|85.18|86.7|85.4|86.47|85.17|316
1673910600000|2023-01-16 23:10:00|86.46|85.16|86.5|85.2|86.6|85.3|86.34|85.04|250
1673910900000|2023-01-16 23:15:00|86.52|85.22|86.56|85.26|86.6|85.3|86.51|85.21|120
1673911200000|2023-01-16 23:20:00|86.57|85.27|86.43|85.13|86.57|85.27|86.36|85.06|173
1673911500000|2023-01-16 23:25:00|86.44|85.14|86.55|85.25|86.61|85.31|86.43|85.13|144
1673911800000|2023-01-16 23:30:00|86.54|85.24|86.54|85.24|86.57|85.27|86.5|85.2|184
1673912100000|2023-01-16 23:35:00|86.53|85.23|86.5|85.2|86.56|85.26|86.41|85.11|153
1673912400000|2023-01-16 23:40:00|86.51|85.21|86.47|85.17|86.52|85.22|86.36|85.06|156
1673912700000|2023-01-16 23:45:00|86.48|85.18|86.4|85.1|86.5|85.2|86.36|85.06|131
1673913000000|2023-01-16 23:50:00|86.41|85.11|86.4|85.1|86.44|85.14|86.37|85.07|81
1673913300000|2023-01-16 23:55:00|86.41|85.11|86.57|85.27|86.6|85.3|86.36|85.06|181
1673913600000|2023-01-17 00:00:00|86.58|85.28|86.4|85.1|86.59|85.29|85.99|84.69|502
1673913900000|2023-01-17 00:05:00|86.39|85.09|87.01|85.71|87.08|85.78|86.38|85.08|501
1673914200000|2023-01-17 00:10:00|87|85.7|86.97|85.67|87.23|85.93|86.88|85.58|535
1673914500000|2023-01-17 00:15:00|86.96|85.66|87.17|85.87|87.25|85.95|86.9|85.6|411
1673914800000|2023-01-17 00:20:00|87.16|85.86|86.78|85.48|87.18|85.88|86.75|85.45|359
1673915100000|2023-01-17 00:25:00|86.77|85.47|86.68|85.38|86.94|85.64|86.67|85.37|264
1673915400000|2023-01-17 00:30:00|86.67|85.37|86.48|85.18|86.68|85.38|86.08|84.78|530
1673915700000|2023-01-17 00:35:00|86.49|85.19|86.65|85.35|86.77|85.47|86.34|85.04|397
1673916000000|2023-01-17 00:40:00|86.66|85.36|86.57|85.27|86.69|85.39|86.44|85.14|303
1673916300000|2023-01-17 00:45:00|86.56|85.26|86.35|85.05|86.73|85.43|86.22|84.92|382
1673916600000|2023-01-17 00:50:00|86.34|85.04|86.41|85.11|86.48|85.18|86.17|84.87|405
1673916900000|2023-01-17 00:55:00|86.4|85.1|86.4|85.1|86.47|85.17|86.26|84.96|309
1673917200000|2023-01-17 01:00:00|86.39|85.09|86.71|85.41|86.72|85.42|86.29|84.99|410
1673917500000|2023-01-17 01:05:00|86.72|85.42|86.41|85.11|86.75|85.45|86.37|85.07|301
1673917800000|2023-01-17 01:10:00|86.42|85.12|85.93|84.63|86.55|85.25|85.23|83.93|534
1673918100000|2023-01-17 01:15:00|85.94|84.64|85.97|84.67|86.27|84.97|85.88|84.58|570
1673918400000|2023-01-17 01:20:00|85.98|84.68|85.99|84.69|86.21|84.91|85.88|84.58|449
1673918700000|2023-01-17 01:25:00|86|84.7|86.12|84.82|86.21|84.91|85.99|84.69|321
1673919000000|2023-01-17 01:30:00|86.13|84.83|86.15|84.85|86.22|84.92|86.07|84.77|305
1673919300000|2023-01-17 01:35:00|86.16|84.86|86.1|84.8|86.18|84.88|85.83|84.53|275
1673919600000|2023-01-17 01:40:00|86.11|84.81|86.02|84.72|86.15|84.85|85.99|84.69|273
1673919900000|2023-01-17 01:45:00|86.03|84.73|86.02|84.72|86.08|84.78|85.97|84.67|189
1673920200000|2023-01-17 01:50:00|85.99|84.69|85.86|84.56|86.01|84.71|85.81|84.51|234
1673920500000|2023-01-17 01:55:00|85.85|84.55|85.99|84.69|86.04|84.74|85.85|84.55|245
1673920800000|2023-01-17 02:00:00|85.98|84.68|86.08|84.78|86.12|84.82|85.93|84.63|300
1673921100000|2023-01-17 02:05:00|86.09|84.79|85.85|84.55|86.1|84.8|85.76|84.46|246
1673921400000|2023-01-17 02:10:00|85.86|84.56|85.5|84.2|85.87|84.57|85.48|84.18|247
1673921700000|2023-01-17 02:15:00|85.49|84.19|85.63|84.33|85.63|84.33|85.31|84.01|317
1673922000000|2023-01-17 02:20:00|85.62|84.32|85.67|84.37|85.7|84.4|85.58|84.28|222
1673922300000|2023-01-17 02:25:00|85.69|84.39|85.57|84.27|85.74|84.44|85.57|84.27|214
1673922600000|2023-01-17 02:30:00|85.58|84.28|85.64|84.34|85.69|84.39|85.56|84.26|127
1673922900000|2023-01-17 02:35:00|85.63|84.33|85.81|84.51|85.83|84.53|85.61|84.31|150
1673923200000|2023-01-17 02:40:00|85.8|84.5|85.73|84.43|85.82|84.52|85.73|84.43|83
1673923500000|2023-01-17 02:45:00|85.74|84.44|85.97|84.67|86.01|84.71|85.74|84.44|219
1673923800000|2023-01-17 02:50:00|85.96|84.66|85.97|84.67|86.02|84.72|85.89|84.59|162
1673924100000|2023-01-17 02:55:00|85.96|84.66|86.01|84.71|86.02|84.72|85.91|84.61|138
1673924400000|2023-01-17 03:00:00|86.02|84.72|86.02|84.72|86.04|84.74|85.95|84.65|169
1673924700000|2023-01-17 03:05:00|86.01|84.71|85.9|84.6|86.03|84.73|85.89|84.59|133
1673925000000|2023-01-17 03:10:00|85.91|84.61|85.82|84.52|85.91|84.61|85.78|84.48|132
1673925300000|2023-01-17 03:15:00|85.83|84.53|85.95|84.65|85.96|84.66|85.83|84.53|139
1673925600000|2023-01-17 03:20:00|85.94|84.64|86.01|84.71|86.06|84.76|85.93|84.63|138
1673925900000|2023-01-17 03:25:00|86.02|84.72|86.09|84.79|86.12|84.82|86.01|84.71|100
1673926200000|2023-01-17 03:30:00|86.1|84.8|86.11|84.81|86.12|84.82|86.07|84.77|70
1673926500000|2023-01-17 03:35:00|86.12|84.82|86.12|84.82|86.13|84.83|86.06|84.76|101
1673926800000|2023-01-17 03:40:00|86.11|84.81|86.04|84.74|86.17|84.87|86|84.7|162
1673927100000|2023-01-17 03:45:00|86.05|84.75|85.9|84.6|86.16|84.86|85.9|84.6|224
1673927400000|2023-01-17 03:50:00|85.91|84.61|85.86|84.56|85.95|84.65|85.77|84.47|217
1673927700000|2023-01-17 03:55:00|85.85|84.55|85.9|84.6|85.92|84.62|85.85|84.55|121
1673928000000|2023-01-17 04:00:00|85.91|84.61|85.85|84.55|85.94|84.64|85.84|84.54|119
1673928300000|2023-01-17 04:05:00|85.86|84.56|85.8|84.5|85.89|84.59|85.78|84.48|95
1673928600000|2023-01-17 04:10:00|85.78|84.48|85.71|84.41|85.81|84.51|85.7|84.4|98
1673928900000|2023-01-17 04:15:00|85.7|84.4|85.89|84.59|85.9|84.6|85.7|84.4|149
1673929200000|2023-01-17 04:20:00|85.88|84.58|86.15|84.85|86.28|84.98|85.88|84.58|381
1673929500000|2023-01-17 04:25:00|86.14|84.84|86.3|85|86.32|85.02|86.12|84.82|267
1673929800000|2023-01-17 04:30:00|86.31|85.01|86.43|85.13|86.45|85.15|86.25|84.95|290
1673930100000|2023-01-17 04:35:00|86.42|85.12|86.47|85.17|86.49|85.19|86.4|85.1|193
1673930400000|2023-01-17 04:40:00|86.46|85.16|86.66|85.36|86.73|85.43|86.44|85.14|226
1673930700000|2023-01-17 04:45:00|86.65|85.35|86.56|85.26|86.66|85.36|86.5|85.2|142
1673931000000|2023-01-17 04:50:00|86.55|85.25|86.59|85.29|86.6|85.3|86.5|85.2|96
1673931300000|2023-01-17 04:55:00|86.58|85.28|86.67|85.37|86.72|85.42|86.58|85.28|169
1673931600000|2023-01-17 05:00:00|86.68|85.38|86.69|85.39|86.73|85.43|86.63|85.33|89
1673931900000|2023-01-17 05:05:00|86.68|85.38|86.66|85.36|86.71|85.41|86.61|85.31|130
1673932200000|2023-01-17 05:10:00|86.67|85.37|86.65|85.35|86.7|85.4|86.62|85.32|126
1673932500000|2023-01-17 05:15:00|86.64|85.34|86.39|85.09|86.65|85.35|86.38|85.08|165
1673932800000|2023-01-17 05:20:00|86.38|85.08|86.43|85.13|86.49|85.19|86.37|85.07|140
1673933100000|2023-01-17 05:25:00|86.42|85.12|86.34|85.04|86.49|85.19|86.3|85|121
1673933400000|2023-01-17 05:30:00|86.35|85.05|86.48|85.18|86.53|85.23|86.35|85.05|84
1673933700000|2023-01-17 05:35:00|86.49|85.19|86.48|85.18|86.55|85.25|86.47|85.17|56
1673934000000|2023-01-17 05:40:00|86.47|85.17|86.49|85.19|86.54|85.24|86.46|85.16|79
1673934300000|2023-01-17 05:45:00|86.5|85.2|86.56|85.26|86.57|85.27|86.47|85.17|84
1673934600000|2023-01-17 05:50:00|86.57|85.27|86.6|85.3|86.65|85.35|86.57|85.27|88
1673934900000|2023-01-17 05:55:00|86.61|85.31|86.69|85.39|86.7|85.4|86.61|85.31|69
1673935200000|2023-01-17 06:00:00|86.7|85.4|86.63|85.33|86.72|85.42|86.62|85.32|94
1673935500000|2023-01-17 06:05:00|86.62|85.32|86.61|85.31|86.68|85.38|86.57|85.27|110
1673935800000|2023-01-17 06:10:00|86.6|85.3|86.57|85.27|86.62|85.32|86.56|85.26|84
1673936100000|2023-01-17 06:15:00|86.58|85.28|86.69|85.39|86.71|85.41|86.58|85.28|76
1673936400000|2023-01-17 06:20:00|86.68|85.38|86.56|85.26|86.68|85.38|86.56|85.26|99
1673936700000|2023-01-17 06:25:00|86.57|85.27|86.48|85.18|86.59|85.29|86.43|85.13|128
1673937000000|2023-01-17 06:30:00|86.49|85.19|86.59|85.29|86.62|85.32|86.49|85.19|95
1673937300000|2023-01-17 06:35:00|86.6|85.3|86.58|85.28|86.64|85.34|86.57|85.27|63
1673937600000|2023-01-17 06:40:00|86.57|85.27|86.1|84.8|86.57|85.27|86.08|84.78|155
1673937900000|2023-01-17 06:45:00|86.11|84.81|86.31|85.01|86.32|85.02|86.11|84.81|190
1673938200000|2023-01-17 06:50:00|86.32|85.02|86.22|84.92|86.39|85.09|86.21|84.91|126
1673938500000|2023-01-17 06:55:00|86.21|84.91|86.17|84.87|86.28|84.98|86.13|84.83|172
1673938800000|2023-01-17 07:00:00|86.16|84.86|86.33|85.03|86.33|85.03|86.12|84.82|161
1673939100000|2023-01-17 07:05:00|86.32|85.02|86.45|85.15|86.48|85.18|86.29|84.99|139
1673939400000|2023-01-17 07:10:00|86.44|85.14|86.52|85.22|86.53|85.23|86.43|85.13|113
1673939700000|2023-01-17 07:15:00|86.53|85.23|86.74|85.44|86.76|85.46|86.53|85.23|203
1673940000000|2023-01-17 07:20:00|86.75|85.45|86.64|85.34|86.78|85.48|86.61|85.31|187
1673940300000|2023-01-17 07:25:00|86.65|85.35|86.42|85.12|86.66|85.36|86.42|85.12|144
1673940600000|2023-01-17 07:30:00|86.43|85.13|86.34|85.04|86.49|85.19|86.33|85.03|224
1673940900000|2023-01-17 07:35:00|86.33|85.03|86.29|84.99|86.39|85.09|86.21|84.91|186
1673941200000|2023-01-17 07:40:00|86.3|85|86.35|85.05|86.4|85.1|86.29|84.99|143
1673941500000|2023-01-17 07:45:00|86.34|85.04|86.39|85.09|86.41|85.11|86.33|85.03|136
1673941800000|2023-01-17 07:50:00|86.38|85.08|86.45|85.15|86.53|85.23|86.38|85.08|207
1673942100000|2023-01-17 07:55:00|86.46|85.16|86.53|85.23|86.55|85.25|86.45|85.15|134
1673942400000|2023-01-17 08:00:00|86.52|85.22|86.56|85.26|86.64|85.34|86.52|85.22|142
1673942700000|2023-01-17 08:05:00|86.55|85.25|86.48|85.18|86.56|85.26|86.44|85.14|156
1673943000000|2023-01-17 08:10:00|86.47|85.17|86.65|85.35|86.67|85.37|86.47|85.17|146
1673943300000|2023-01-17 08:15:00|86.66|85.36|86.63|85.33|86.76|85.46|86.59|85.29|347
1673943600000|2023-01-17 08:20:00|86.62|85.32|86.48|85.18|86.69|85.39|86.48|85.18|230
1673943900000|2023-01-17 08:25:00|86.49|85.19|86.61|85.31|86.65|85.35|86.44|85.14|220
1673944200000|2023-01-17 08:30:00|86.62|85.32|86.49|85.19|86.65|85.35|86.45|85.15|118
1673944500000|2023-01-17 08:35:00|86.5|85.2|86.58|85.28|86.63|85.33|86.49|85.19|150
1673944800000|2023-01-17 08:40:00|86.57|85.27|86.53|85.23|86.6|85.3|86.52|85.22|124
1673945100000|2023-01-17 08:45:00|86.52|85.22|86.72|85.42|86.76|85.46|86.5|85.2|121
1673945400000|2023-01-17 08:50:00|86.73|85.43|86.67|85.37|86.75|85.45|86.61|85.31|93
1673945700000|2023-01-17 08:55:00|86.66|85.36|86.83|85.53|86.85|85.55|86.66|85.36|167
1673946000000|2023-01-17 09:00:00|86.84|85.54|86.85|85.55|86.96|85.66|86.83|85.53|154
1673946300000|2023-01-17 09:05:00|86.83|85.53|86.71|85.41|86.93|85.63|86.67|85.37|198
1673946600000|2023-01-17 09:10:00|86.72|85.42|86.57|85.27|86.72|85.42|86.55|85.25|174
1673946900000|2023-01-17 09:15:00|86.58|85.28|86.61|85.31|86.66|85.36|86.51|85.21|140
1673947200000|2023-01-17 09:20:00|86.6|85.3|86.51|85.21|86.62|85.32|86.51|85.21|174
1673947500000|2023-01-17 09:25:00|86.5|85.2|86.52|85.22|86.52|85.22|86.42|85.12|124
1673947800000|2023-01-17 09:30:00|86.51|85.21|86.6|85.3|86.68|85.38|86.51|85.21|155
1673948100000|2023-01-17 09:35:00|86.61|85.31|86.55|85.25|86.62|85.32|86.53|85.23|157
1673948400000|2023-01-17 09:40:00|86.54|85.24|86.58|85.28|86.6|85.3|86.51|85.21|182
1673948700000|2023-01-17 09:45:00|86.57|85.27|86.64|85.34|86.65|85.35|86.53|85.23|149
1673949000000|2023-01-17 09:50:00|86.63|85.33|86.57|85.27|86.65|85.35|86.53|85.23|98
1673949300000|2023-01-17 09:55:00|86.56|85.26|86.61|85.31|86.64|85.34|86.51|85.21|129
1673949600000|2023-01-17 10:00:00|86.6|85.3|86.47|85.17|86.61|85.31|86.45|85.15|170
1673949900000|2023-01-17 10:05:00|86.46|85.16|86.39|85.09|86.51|85.21|86.38|85.08|136
1673950200000|2023-01-17 10:10:00|86.38|85.08|86.4|85.1|86.47|85.17|86.38|85.08|115
1673950500000|2023-01-17 10:15:00|86.39|85.09|86.5|85.2|86.51|85.21|86.38|85.08|190
1673950800000|2023-01-17 10:20:00|86.49|85.19|86.39|85.09|86.52|85.22|86.38|85.08|121
1673951100000|2023-01-17 10:25:00|86.38|85.08|86.34|85.04|86.4|85.1|86.25|84.95|223
1673951400000|2023-01-17 10:30:00|86.35|85.05|86.3|85|86.37|85.07|86.19|84.89|174
1673951700000|2023-01-17 10:35:00|86.31|85.01|86.26|84.96|86.32|85.02|86.21|84.91|147
1673952000000|2023-01-17 10:40:00|86.25|84.95|86.28|84.98|86.34|85.04|86.25|84.95|111
1673952300000|2023-01-17 10:45:00|86.29|84.99|86.44|85.14|86.44|85.14|86.28|84.98|75
1673952600000|2023-01-17 10:50:00|86.43|85.13|86.56|85.26|86.56|85.26|86.42|85.12|89
1673952900000|2023-01-17 10:55:00|86.54|85.24|86.5|85.2|86.56|85.26|86.48|85.18|104
1673953200000|2023-01-17 11:00:00|86.49|85.19|86.57|85.27|86.57|85.27|86.45|85.15|115
1673953500000|2023-01-17 11:05:00|86.58|85.28|86.69|85.39|86.69|85.39|86.51|85.21|106
1673953800000|2023-01-17 11:10:00|86.7|85.4|87.08|85.78|87.16|85.86|86.69|85.39|371
1673954100000|2023-01-17 11:15:00|87.09|85.79|87.39|86.09|87.47|86.17|87.09|85.79|348
1673954400000|2023-01-17 11:20:00|87.37|86.07|87.56|86.26|87.62|86.32|87.26|85.96|405
1673954700000|2023-01-17 11:25:00|87.55|86.25|88.98|87.68|88.99|87.69|87.54|86.24|610
1673955000000|2023-01-17 11:30:00|88.96|87.66|88.65|87.35|89.12|87.82|88.56|87.26|500
1673955300000|2023-01-17 11:35:00|88.66|87.36|88.37|87.07|88.74|87.44|88.37|87.07|305
1673955600000|2023-01-17 11:40:00|88.36|87.06|88.5|87.2|88.63|87.33|88.3|87|275
1673955900000|2023-01-17 11:45:00|88.49|87.19|88.52|87.22|88.55|87.25|88.2|86.9|249
1673956200000|2023-01-17 11:50:00|88.53|87.23|88.68|87.38|88.74|87.44|88.49|87.19|283
1673956500000|2023-01-17 11:55:00|88.69|87.39|88.62|87.32|88.71|87.41|88.51|87.21|299
1673956800000|2023-01-17 12:00:00|88.61|87.31|88.56|87.26|88.65|87.35|88.46|87.16|244
1673957100000|2023-01-17 12:05:00|88.57|87.27|88.72|87.42|88.8|87.5|88.56|87.26|280
1673957400000|2023-01-17 12:10:00|88.71|87.41|88.59|87.29|88.74|87.44|88.46|87.16|210
1673957700000|2023-01-17 12:15:00|88.58|87.28|88.56|87.26|88.7|87.4|88.52|87.22|287
1673958000000|2023-01-17 12:20:00|88.55|87.25|88.61|87.31|88.67|87.37|88.49|87.19|348
1673958300000|2023-01-17 12:25:00|88.62|87.32|88.61|87.31|88.64|87.34|88.52|87.22|253
1673958600000|2023-01-17 12:30:00|88.62|87.32|88.45|87.15|88.62|87.32|88.44|87.14|246
1673958900000|2023-01-17 12:35:00|88.44|87.14|88.36|87.06|88.49|87.19|88.35|87.05|241
1673959200000|2023-01-17 12:40:00|88.35|87.05|88.33|87.03|88.38|87.08|88.24|86.94|211
1673959500000|2023-01-17 12:45:00|88.34|87.04|88.22|86.92|88.35|87.05|88.19|86.89|241
1673959800000|2023-01-17 12:50:00|88.21|86.91|88.22|86.92|88.24|86.94|88.05|86.75|340
1673960100000|2023-01-17 12:55:00|88.23|86.93|88.33|87.03|88.38|87.08|88.22|86.92|178
1673960400000|2023-01-17 13:00:00|88.32|87.02|88.13|86.83|88.37|87.07|88.11|86.81|191
1673960700000|2023-01-17 13:05:00|88.14|86.84|88.08|86.78|88.21|86.91|87.97|86.67|243
1673961000000|2023-01-17 13:10:00|88.09|86.79|88.37|87.07|88.37|87.07|88.08|86.78|208
1673961300000|2023-01-17 13:15:00|88.36|87.06|88.46|87.16|88.46|87.16|88.23|86.93|173
1673961600000|2023-01-17 13:20:00|88.45|87.15|88.44|87.14|88.5|87.2|88.42|87.12|150
1673961900000|2023-01-17 13:25:00|88.43|87.13|88.44|87.14|88.47|87.17|88.27|86.97|153
1673962200000|2023-01-17 13:30:00|88.45|87.15|88.56|87.26|88.58|87.28|88.43|87.13|292
1673962500000|2023-01-17 13:35:00|88.55|87.25|88.67|87.37|88.96|87.66|88.52|87.22|352
1673962800000|2023-01-17 13:40:00|88.68|87.38|88.61|87.31|88.69|87.39|88.48|87.18|208
1673963100000|2023-01-17 13:45:00|88.6|87.3|88.74|87.44|88.76|87.46|88.56|87.26|250
1673963400000|2023-01-17 13:50:00|88.75|87.45|88.6|87.3|88.76|87.46|88.59|87.29|192
1673963700000|2023-01-17 13:55:00|88.61|87.31|88.53|87.23|88.62|87.32|88.49|87.19|141
1673964000000|2023-01-17 14:00:00|88.54|87.24|88.61|87.31|88.61|87.31|88.46|87.16|139
1673964300000|2023-01-17 14:05:00|88.6|87.3|88.66|87.36|88.78|87.48|88.52|87.22|360
1673964600000|2023-01-17 14:10:00|88.67|87.37|88.65|87.35|88.75|87.45|88.48|87.18|401
1673964900000|2023-01-17 14:15:00|88.64|87.34|88.51|87.21|88.74|87.44|88.39|87.09|358
1673965200000|2023-01-17 14:20:00|88.52|87.22|88.89|87.59|88.98|87.68|88.47|87.17|446
1673965500000|2023-01-17 14:25:00|88.9|87.6|87.98|86.68|88.95|87.65|87.78|86.48|710
1673965800000|2023-01-17 14:30:00|87.97|86.67|87.59|86.29|88.33|87.03|87.36|86.06|714
1673966100000|2023-01-17 14:35:00|87.6|86.3|87.59|86.29|87.8|86.5|87.15|85.85|656
1673966400000|2023-01-17 14:40:00|87.58|86.28|87.98|86.68|88.09|86.79|87.38|86.08|550
1673966700000|2023-01-17 14:45:00|87.99|86.69|88.07|86.77|88.22|86.92|87.82|86.52|477
1673967000000|2023-01-17 14:50:00|88.06|86.76|87.87|86.57|88.09|86.79|87.46|86.16|460
1673967300000|2023-01-17 14:55:00|87.86|86.56|87.73|86.43|87.97|86.67|87.57|86.27|480
1673967600000|2023-01-17 15:00:00|87.74|86.44|87.91|86.61|87.97|86.67|87.63|86.33|468
1673967900000|2023-01-17 15:05:00|87.92|86.62|87.93|86.63|87.98|86.68|87.89|86.59|325
1673968200000|2023-01-17 15:10:00|87.94|86.64|87.76|86.46|87.98|86.68|87.72|86.42|324
1673968500000|2023-01-17 15:15:00|87.77|86.47|87.96|86.66|87.99|86.69|87.74|86.44|374
1673968800000|2023-01-17 15:20:00|87.95|86.65|87.97|86.67|88.08|86.78|87.93|86.63|286
1673969100000|2023-01-17 15:25:00|87.96|86.66|87.94|86.64|88.08|86.78|87.91|86.61|269
1673969400000|2023-01-17 15:30:00|87.93|86.63|87.76|86.46|87.98|86.68|87.6|86.3|326
1673969700000|2023-01-17 15:35:00|87.75|86.45|87.39|86.09|87.77|86.47|87.33|86.03|369
1673970000000|2023-01-17 15:40:00|87.38|86.08|87.08|85.78|87.41|86.11|86.65|85.35|557
1673970300000|2023-01-17 15:45:00|87.07|85.77|87.12|85.82|87.21|85.91|86.73|85.43|449
1673970600000|2023-01-17 15:50:00|87.13|85.83|87.09|85.79|87.17|85.87|86.93|85.63|322
1673970900000|2023-01-17 15:55:00|87.08|85.78|86.96|85.66|87.09|85.79|86.79|85.49|364
1673971200000|2023-01-17 16:00:00|86.95|85.65|87.09|85.79|87.1|85.8|86.6|85.3|384
1673971500000|2023-01-17 16:05:00|87.08|85.78|87.48|86.18|87.48|86.18|86.88|85.58|427
1673971800000|2023-01-17 16:10:00|87.49|86.19|87.33|86.03|87.53|86.23|87.11|85.81|412
1673972100000|2023-01-17 16:15:00|87.34|86.04|88.21|86.91|88.21|86.91|87.32|86.02|468
1673972400000|2023-01-17 16:20:00|88.2|86.9|88.46|87.16|88.46|87.16|88|86.7|471
1673972700000|2023-01-17 16:25:00|88.45|87.15|89.58|88.28|90.05|88.75|88.44|87.14|671
1673973000000|2023-01-17 16:30:00|89.55|88.25|88.86|87.56|89.7|88.4|88.78|87.48|606
1673973300000|2023-01-17 16:35:00|88.85|87.55|88.63|87.33|88.88|87.58|88.47|87.17|478
1673973600000|2023-01-17 16:40:00|88.64|87.34|88.34|87.04|88.72|87.42|88.26|86.96|431
1673973900000|2023-01-17 16:45:00|88.33|87.03|88.26|86.96|88.63|87.33|88.15|86.85|399
1673974200000|2023-01-17 16:50:00|88.24|86.94|88.12|86.82|88.33|87.03|87.94|86.64|353
1673974500000|2023-01-17 16:55:00|88.13|86.83|88.06|86.76|88.28|86.98|88.04|86.74|272
1673974800000|2023-01-17 17:00:00|88.07|86.77|88.22|86.92|88.26|86.96|87.98|86.68|286
1673975100000|2023-01-17 17:05:00|88.21|86.91|87.78|86.48|88.34|87.04|87.71|86.41|252
1673975400000|2023-01-17 17:10:00|87.75|86.45|87.16|85.86|87.83|86.53|87.02|85.72|479
1673975700000|2023-01-17 17:15:00|87.17|85.87|87.28|85.98|87.32|86.02|86.84|85.54|497
1673976000000|2023-01-17 17:20:00|87.27|85.97|87.25|85.95|87.49|86.19|87.13|85.83|402
1673976300000|2023-01-17 17:25:00|87.26|85.96|87.47|86.17|87.54|86.24|87.11|85.81|359
1673976600000|2023-01-17 17:30:00|87.48|86.18|87.46|86.16|87.58|86.28|87.42|86.12|228
1673976900000|2023-01-17 17:35:00|87.45|86.15|87.46|86.16|87.56|86.26|87.45|86.15|186
1673977200000|2023-01-17 17:40:00|87.45|86.15|87.47|86.17|87.56|86.26|87.33|86.03|242
1673977500000|2023-01-17 17:45:00|87.48|86.18|87.42|86.12|87.58|86.28|87.42|86.12|194
1673977800000|2023-01-17 17:50:00|87.43|86.13|87.33|86.03|87.46|86.16|87.32|86.02|104
1673978100000|2023-01-17 17:55:00|87.34|86.04|87.49|86.19|87.55|86.25|87.29|85.99|240
1673978400000|2023-01-17 18:00:00|87.47|86.17|87.29|85.99|87.56|86.26|87.15|85.85|293
1673978700000|2023-01-17 18:05:00|87.3|86|87.15|85.85|87.3|86|87.09|85.79|258
1673979000000|2023-01-17 18:10:00|87.16|85.86|87.18|85.88|87.26|85.96|87.15|85.85|207
1673979300000|2023-01-17 18:15:00|87.17|85.87|87.28|85.98|87.43|86.13|87.17|85.87|257
1673979600000|2023-01-17 18:20:00|87.3|86|87.29|85.99|87.34|86.04|87.24|85.94|186
1673979900000|2023-01-17 18:25:00|87.3|86|87.3|86|87.34|86.04|87.22|85.92|168
1673980200000|2023-01-17 18:30:00|87.29|85.99|87.44|86.14|87.5|86.2|87.27|85.97|228
1673980500000|2023-01-17 18:35:00|87.43|86.13|87.65|86.35|87.71|86.41|87.42|86.12|389
1673980800000|2023-01-17 18:40:00|87.64|86.34|87.57|86.27|87.77|86.47|87.57|86.27|338
1673981100000|2023-01-17 18:45:00|87.58|86.28|87.76|86.46|87.78|86.48|87.49|86.19|296
1673981400000|2023-01-17 18:50:00|87.75|86.45|87.85|86.55|87.95|86.65|87.72|86.42|294
1673981700000|2023-01-17 18:55:00|87.86|86.56|87.83|86.53|87.86|86.56|87.67|86.37|266
1673982000000|2023-01-17 19:00:00|87.84|86.54|87.77|86.47|87.95|86.65|87.71|86.41|272
1673982300000|2023-01-17 19:05:00|87.76|86.46|87.8|86.5|87.9|86.6|87.76|86.46|208
1673982600000|2023-01-17 19:10:00|87.81|86.51|87.82|86.52|87.93|86.63|87.73|86.43|238
1673982900000|2023-01-17 19:15:00|87.81|86.51|87.72|86.42|87.91|86.61|87.71|86.41|226
1673983200000|2023-01-17 19:20:00|87.73|86.43|87.81|86.51|87.81|86.51|87.69|86.39|170
1673983500000|2023-01-17 19:25:00|87.82|86.52|87.89|86.59|87.93|86.63|87.81|86.51|130
1673983800000|2023-01-17 19:30:00|87.9|86.6|87.89|86.59|88.01|86.71|87.83|86.53|207
1673984100000|2023-01-17 19:35:00|87.9|86.6|87.93|86.63|88.1|86.8|87.9|86.6|254
1673984400000|2023-01-17 19:40:00|87.92|86.62|88.08|86.78|88.12|86.82|87.88|86.58|220
1673984700000|2023-01-17 19:45:00|88.1|86.8|88.03|86.73|88.1|86.8|87.94|86.64|165
1673985000000|2023-01-17 19:50:00|88.04|86.74|87.99|86.69|88.05|86.75|87.93|86.63|158
1673985300000|2023-01-17 19:55:00|88|86.7|87.88|86.58|88|86.7|87.83|86.53|205
1673985600000|2023-01-17 20:00:00|87.89|86.59|87.99|86.69|87.99|86.69|87.86|86.56|177
1673985900000|2023-01-17 20:05:00|88|86.7|88.01|86.71|88.02|86.72|87.94|86.64|176
1673986200000|2023-01-17 20:10:00|88|86.7|87.93|86.63|88.04|86.74|87.88|86.58|167
1673986500000|2023-01-17 20:15:00|87.92|86.62|87.83|86.53|87.95|86.65|87.83|86.53|99
1673986800000|2023-01-17 20:20:00|87.84|86.54|88.03|86.73|88.05|86.75|87.82|86.52|223
1673987100000|2023-01-17 20:25:00|88.02|86.72|88.01|86.71|88.08|86.78|88.01|86.71|97
1673987400000|2023-01-17 20:30:00|88.02|86.72|88.05|86.75|88.08|86.78|87.9|86.6|178
1673987700000|2023-01-17 20:35:00|88.04|86.74|88.03|86.73|88.1|86.8|88.02|86.72|177
1673988000000|2023-01-17 20:40:00|88.04|86.74|87.96|86.66|88.07|86.77|87.94|86.64|167
1673988300000|2023-01-17 20:45:00|87.97|86.67|87.9|86.6|88.03|86.73|87.84|86.54|158
1673988600000|2023-01-17 20:50:00|87.89|86.59|87.79|86.49|88|86.7|87.74|86.44|188
1673988900000|2023-01-17 20:55:00|87.8|86.5|88.2|86.9|88.21|86.91|87.78|86.48|223
1673989200000|2023-01-17 21:00:00|88.22|86.92|88.1|86.8|88.24|86.94|88.07|86.77|241
1673989500000|2023-01-17 21:05:00|88.08|86.78|88.1|86.8|88.17|86.87|88.03|86.73|188
1673989800000|2023-01-17 21:10:00|88.09|86.79|88.17|86.87|88.18|86.88|88.06|86.76|151
1673990100000|2023-01-17 21:15:00|88.16|86.86|88.3|87|88.32|87.02|88.03|86.73|159
1673990400000|2023-01-17 21:20:00|88.31|87.01|88.18|86.88|88.34|87.04|88.16|86.86|149
1673990700000|2023-01-17 21:25:00|88.17|86.87|88.05|86.75|88.17|86.87|88.04|86.74|165
1673991000000|2023-01-17 21:30:00|88.04|86.74|87.91|86.61|88.06|86.76|87.78|86.48|269
1673991300000|2023-01-17 21:35:00|87.9|86.6|87.76|86.46|87.93|86.63|87.71|86.41|194
1673991600000|2023-01-17 21:40:00|87.75|86.45|87.63|86.33|87.79|86.49|87.59|86.29|190
1673991900000|2023-01-17 21:45:00|87.64|86.34|87.74|86.44|87.83|86.53|87.59|86.29|229
1673992200000|2023-01-17 21:50:00|87.73|86.43|87.69|86.39|87.74|86.44|87.62|86.32|195
1673992500000|2023-01-17 21:55:00|87.7|86.4|87.69|86.39|87.79|86.49|87.66|86.36|135
1673992800000|2023-01-17 22:00:00|87.68|86.38|87.75|86.45|87.76|86.46|87.65|86.35|96
1673993100000|2023-01-17 22:05:00|87.76|86.46|87.73|86.43|87.77|86.47|87.71|86.41|52
1673993400000|2023-01-17 22:10:00|87.72|86.42|87.67|86.37|87.72|86.42|87.64|86.34|46
1673993700000|2023-01-17 22:15:00|87.66|86.36|87.67|86.37|87.7|86.4|87.65|86.35|64
1673994000000|2023-01-17 22:20:00|87.68|86.38|87.74|86.44|87.77|86.47|87.67|86.37|59
1673994300000|2023-01-17 22:25:00|87.73|86.43|87.67|86.37|87.74|86.44|87.66|86.36|31
1673994600000|2023-01-17 22:30:00|87.68|86.38|87.6|86.3|87.73|86.43|87.6|86.3|45
1673994900000|2023-01-17 22:35:00|87.61|86.31|87.68|86.38|87.69|86.39|87.58|86.28|74
1673995200000|2023-01-17 22:40:00|87.69|86.39|87.61|86.31|87.71|86.41|87.59|86.29|47
1673995500000|2023-01-17 22:45:00|87.62|86.32|87.59|86.29|87.62|86.32|87.58|86.28|38
1673995800000|2023-01-17 22:50:00|87.58|86.28|87.63|86.33|87.69|86.39|87.58|86.28|37
1673996100000|2023-01-17 22:55:00|87.62|86.32|87.68|86.38|87.68|86.38|87.55|86.25|91
1673996400000|2023-01-17 23:00:00|87.69|86.39|88.1|86.8|88.23|86.93|87.68|86.38|324
1673996700000|2023-01-17 23:05:00|88.09|86.79|88.28|86.98|88.3|87|87.94|86.64|261
1673997000000|2023-01-17 23:10:00|88.29|86.99|88.14|86.84|88.29|86.99|87.99|86.69|243
1673997300000|2023-01-17 23:15:00|88.13|86.83|88.44|87.14|88.44|87.14|88.08|86.78|224
1673997600000|2023-01-17 23:20:00|88.43|87.13|88.36|87.06|88.44|87.14|88.26|86.96|267
1673997900000|2023-01-17 23:25:00|88.37|87.07|88.62|87.32|88.79|87.49|88.36|87.06|278
1673998200000|2023-01-17 23:30:00|88.63|87.33|88.17|86.87|88.63|87.33|88.15|86.85|256
1673998500000|2023-01-17 23:35:00|88.16|86.86|87.85|86.55|88.17|86.87|87.65|86.35|430
1673998800000|2023-01-17 23:40:00|87.84|86.54|87.7|86.4|87.84|86.54|87.3|86|409
1673999100000|2023-01-17 23:45:00|87.69|86.39|87.82|86.52|87.82|86.52|87.48|86.18|324
1673999400000|2023-01-17 23:50:00|87.83|86.53|87.86|86.56|87.96|86.66|87.78|86.48|219
1673999700000|2023-01-17 23:55:00|87.85|86.55|87.68|86.38|87.85|86.55|87.63|86.33|313
1674000000000|2023-01-18 00:00:00|87.69|86.39|88.02|86.72|88.07|86.77|87.66|86.36|347
1674000300000|2023-01-18 00:05:00|88.01|86.71|87.79|86.49|88.1|86.8|87.76|86.46|300
1674000600000|2023-01-18 00:10:00|87.78|86.48|87.57|86.27|87.81|86.51|87.51|86.21|292
1674000900000|2023-01-18 00:15:00|87.56|86.26|87.9|86.6|87.93|86.63|87.49|86.19|334
1674001200000|2023-01-18 00:20:00|87.89|86.59|87.74|86.44|87.97|86.67|87.74|86.44|244
1674001500000|2023-01-18 00:25:00|87.75|86.45|87.72|86.42|87.9|86.6|87.68|86.38|187
1674001800000|2023-01-18 00:30:00|87.71|86.41|87.98|86.68|88.03|86.73|87.71|86.41|249
1674002100000|2023-01-18 00:35:00|87.99|86.69|88.29|86.99|88.31|87.01|87.92|86.62|282
1674002400000|2023-01-18 00:40:00|88.28|86.98|88.64|87.34|88.73|87.43|88.27|86.97|328
1674002700000|2023-01-18 00:45:00|88.65|87.35|88.47|87.17|88.71|87.41|88.41|87.11|268
1674003000000|2023-01-18 00:50:00|88.46|87.16|88.34|87.04|88.53|87.23|88.24|86.94|241
1674003300000|2023-01-18 00:55:00|88.35|87.05|88.37|87.07|88.51|87.21|88.33|87.03|177
1674003600000|2023-01-18 01:00:00|88.36|87.06|88.58|87.28|88.64|87.34|88.36|87.06|332
1674003900000|2023-01-18 01:05:00|88.59|87.29|88.56|87.26|88.63|87.33|88.5|87.2|248
1674004200000|2023-01-18 01:10:00|88.55|87.25|88.29|86.99|88.62|87.32|88.18|86.88|294
1674004500000|2023-01-18 01:15:00|88.28|86.98|88.09|86.79|88.35|87.05|88.09|86.79|208
1674004800000|2023-01-18 01:20:00|88.1|86.8|88.21|86.91|88.32|87.02|88.07|86.77|194
1674005100000|2023-01-18 01:25:00|88.2|86.9|87.98|86.68|88.25|86.95|87.98|86.68|173
1674005400000|2023-01-18 01:30:00|87.99|86.69|88.13|86.83|88.19|86.89|87.97|86.67|161
1674005700000|2023-01-18 01:35:00|88.14|86.84|88.32|87.02|88.33|87.03|88.12|86.82|184
1674006000000|2023-01-18 01:40:00|88.33|87.03|88.47|87.17|88.51|87.21|88.3|87|232
1674006300000|2023-01-18 01:45:00|88.46|87.16|88.35|87.05|88.47|87.17|88.3|87|215
1674006600000|2023-01-18 01:50:00|88.34|87.04|88.42|87.12|88.42|87.12|88.32|87.02|127
1674006900000|2023-01-18 01:55:00|88.43|87.13|88.59|87.29|88.6|87.3|88.37|87.07|151
1674007200000|2023-01-18 02:00:00|88.6|87.3|88.46|87.16|88.61|87.31|88.43|87.13|237
1674007500000|2023-01-18 02:05:00|88.45|87.15|88.39|87.09|88.59|87.29|88.39|87.09|213
1674007800000|2023-01-18 02:10:00|88.38|87.08|88.45|87.15|88.53|87.23|88.38|87.08|141
1674008100000|2023-01-18 02:15:00|88.46|87.16|88.63|87.33|88.63|87.33|88.42|87.12|185
1674008400000|2023-01-18 02:20:00|88.62|87.32|88.64|87.34|88.64|87.34|88.54|87.24|158
1674008700000|2023-01-18 02:25:00|88.63|87.33|88.64|87.34|88.81|87.51|88.58|87.28|210
1674009000000|2023-01-18 02:30:00|88.65|87.35|88.55|87.25|88.82|87.52|88.53|87.23|188
1674009300000|2023-01-18 02:35:00|88.54|87.24|88.27|86.97|88.63|87.33|88.24|86.94|199
1674009600000|2023-01-18 02:40:00|88.26|86.96|88.66|87.36|88.86|87.56|88.19|86.89|373
1674009900000|2023-01-18 02:45:00|88.65|87.35|88.39|87.09|88.8|87.5|88.32|87.02|347
1674010200000|2023-01-18 02:50:00|88.4|87.1|88.4|87.1|88.57|87.27|88.26|86.96|239
1674010500000|2023-01-18 02:55:00|88.38|87.08|88.38|87.08|88.39|87.09|88.3|87|128
1674010800000|2023-01-18 03:00:00|88.39|87.09|88.52|87.22|88.54|87.24|88.38|87.08|188
1674011100000|2023-01-18 03:05:00|88.51|87.21|88.47|87.17|88.57|87.27|88.42|87.12|151
1674011400000|2023-01-18 03:10:00|88.48|87.18|88.55|87.25|88.62|87.32|88.39|87.09|145
1674011700000|2023-01-18 03:15:00|88.56|87.26|88.93|87.63|89.06|87.76|88.55|87.25|250
1674012000000|2023-01-18 03:20:00|88.94|87.64|88.52|87.22|88.98|87.68|88.48|87.18|178
1674012300000|2023-01-18 03:25:00|88.53|87.23|88.48|87.18|88.59|87.29|88.42|87.12|187
1674012600000|2023-01-18 03:30:00|88.47|87.17|88.48|87.18|88.51|87.21|88.38|87.08|217
1674012900000|2023-01-18 03:35:00|88.47|87.17|88.55|87.25|88.63|87.33|88.43|87.13|270
1674013200000|2023-01-18 03:40:00|88.54|87.24|88.47|87.17|88.55|87.25|88.36|87.06|276
1674013500000|2023-01-18 03:45:00|88.46|87.16|88.82|87.52|88.92|87.62|88.45|87.15|236
1674013800000|2023-01-18 03:50:00|88.83|87.53|88.72|87.42|88.91|87.61|88.72|87.42|136
1674014100000|2023-01-18 03:55:00|88.73|87.43|88.63|87.33|88.73|87.43|88.57|87.27|146
1674014400000|2023-01-18 04:00:00|88.64|87.34|88.39|87.09|88.67|87.37|88.34|87.04|293
1674014700000|2023-01-18 04:05:00|88.38|87.08|88.32|87.02|88.49|87.19|88.27|86.97|179
1674015000000|2023-01-18 04:10:00|88.33|87.03|88.4|87.1|88.4|87.1|88.28|86.98|199
1674015300000|2023-01-18 04:15:00|88.39|87.09|88.55|87.25|88.57|87.27|88.34|87.04|156
1674015600000|2023-01-18 04:20:00|88.57|87.27|88.57|87.27|88.61|87.31|88.45|87.15|154
1674015900000|2023-01-18 04:25:00|88.58|87.28|88.56|87.26|88.61|87.31|88.5|87.2|120
1674016200000|2023-01-18 04:30:00|88.55|87.25|88.36|87.06|88.56|87.26|88.35|87.05|131
1674016500000|2023-01-18 04:35:00|88.37|87.07|88.33|87.03|88.38|87.08|88.27|86.97|105
1674016800000|2023-01-18 04:40:00|88.32|87.02|88.36|87.06|88.36|87.06|88.26|86.96|132
1674017100000|2023-01-18 04:45:00|88.37|87.07|88.24|86.94|88.37|87.07|88.19|86.89|118
1674017400000|2023-01-18 04:50:00|88.23|86.93|88.16|86.86|88.27|86.97|88.11|86.81|175
1674017700000|2023-01-18 04:55:00|88.17|86.87|88.27|86.97|88.27|86.97|88.13|86.83|145
1674018000000|2023-01-18 05:00:00|88.26|86.96|88.12|86.82|88.31|87.01|88.09|86.79|124
1674018300000|2023-01-18 05:05:00|88.11|86.81|88.33|87.03|88.33|87.03|88.09|86.79|163
1674018600000|2023-01-18 05:10:00|88.32|87.02|88.36|87.06|88.36|87.06|88.31|87.01|59
1674018900000|2023-01-18 05:15:00|88.37|87.07|88.47|87.17|88.53|87.23|88.37|87.07|176
1674019200000|2023-01-18 05:20:00|88.48|87.18|88.49|87.19|88.53|87.23|88.43|87.13|88
1674019500000|2023-01-18 05:25:00|88.5|87.2|88.37|87.07|88.53|87.23|88.35|87.05|134
1674019800000|2023-01-18 05:30:00|88.36|87.06|88.32|87.02|88.39|87.09|88.32|87.02|111
1674020100000|2023-01-18 05:35:00|88.33|87.03|88.45|87.15|88.47|87.17|88.31|87.01|138
1674020400000|2023-01-18 05:40:00|88.46|87.16|88.53|87.23|88.54|87.24|88.45|87.15|120
1674020700000|2023-01-18 05:45:00|88.52|87.22|88.47|87.17|88.53|87.23|88.37|87.07|125
1674021000000|2023-01-18 05:50:00|88.48|87.18|88.5|87.2|88.54|87.24|88.4|87.1|90
1674021300000|2023-01-18 05:55:00|88.51|87.21|88.51|87.21|88.54|87.24|88.46|87.16|93
1674021600000|2023-01-18 06:00:00|88.52|87.22|88.32|87.02|88.52|87.22|88.32|87.02|137
1674021900000|2023-01-18 06:05:00|88.31|87.01|88.21|86.91|88.33|87.03|88.13|86.83|116
1674022200000|2023-01-18 06:10:00|88.2|86.9|88.23|86.93|88.28|86.98|88.13|86.83|140
1674022500000|2023-01-18 06:15:00|88.22|86.92|88.22|86.92|88.29|86.99|88.21|86.91|78
1674022800000|2023-01-18 06:20:00|88.21|86.91|88.17|86.87|88.22|86.92|88.14|86.84|112
1674023100000|2023-01-18 06:25:00|88.18|86.88|88.39|87.09|88.39|87.09|88.17|86.87|76
1674023400000|2023-01-18 06:30:00|88.4|87.1|88.34|87.04|88.4|87.1|88.31|87.01|115
1674023700000|2023-01-18 06:35:00|88.33|87.03|88.51|87.21|88.51|87.21|88.33|87.03|79
1674024000000|2023-01-18 06:40:00|88.5|87.2|88.4|87.1|88.55|87.25|88.4|87.1|100
1674024300000|2023-01-18 06:45:00|88.39|87.09|88.24|86.94|88.4|87.1|88.23|86.93|95
1674024600000|2023-01-18 06:50:00|88.25|86.95|88.08|86.78|88.25|86.95|88.05|86.75|129
1674024900000|2023-01-18 06:55:00|88.07|86.77|88.21|86.91|88.21|86.91|88.03|86.73|170
1674025200000|2023-01-18 07:00:00|88.2|86.9|88.17|86.87|88.26|86.96|88.15|86.85|152
1674025500000|2023-01-18 07:05:00|88.16|86.86|88.18|86.88|88.19|86.89|88.1|86.8|136
1674025800000|2023-01-18 07:10:00|88.19|86.89|88.35|87.05|88.39|87.09|88.19|86.89|84
1674026100000|2023-01-18 07:15:00|88.36|87.06|88.19|86.89|88.39|87.09|88.19|86.89|116
1674026400000|2023-01-18 07:20:00|88.2|86.9|88.05|86.75|88.22|86.92|88.05|86.75|97
1674026700000|2023-01-18 07:25:00|88.04|86.74|88|86.7|88.15|86.85|88|86.7|108
1674027000000|2023-01-18 07:30:00|88.01|86.71|87.93|86.63|88.09|86.79|87.9|86.6|170
1674027300000|2023-01-18 07:35:00|87.94|86.64|87.93|86.63|88.09|86.79|87.9|86.6|189
1674027600000|2023-01-18 07:40:00|87.94|86.64|87.89|86.59|88.03|86.73|87.85|86.55|127
1674027900000|2023-01-18 07:45:00|87.88|86.58|88.06|86.76|88.07|86.77|87.88|86.58|161
1674028200000|2023-01-18 07:50:00|88.07|86.77|88.15|86.85|88.19|86.89|88.07|86.77|159
1674028500000|2023-01-18 07:55:00|88.16|86.86|88.15|86.85|88.21|86.91|88.08|86.78|146
1674028800000|2023-01-18 08:00:00|88.14|86.84|88.17|86.87|88.21|86.91|88.09|86.79|121
1674029100000|2023-01-18 08:05:00|88.18|86.88|88.08|86.78|88.19|86.89|88|86.7|131
1674029400000|2023-01-18 08:10:00|88.07|86.77|88.1|86.8|88.12|86.82|87.99|86.69|182
1674029700000|2023-01-18 08:15:00|88.08|86.78|87.54|86.24|88.09|86.79|87.47|86.17|312
1674030000000|2023-01-18 08:20:00|87.55|86.25|87.53|86.23|87.7|86.4|87.25|85.95|413
1674030300000|2023-01-18 08:25:00|87.52|86.22|87.65|86.35|87.67|86.37|87.47|86.17|292
1674030600000|2023-01-18 08:30:00|87.66|86.36|87.79|86.49|87.8|86.5|87.49|86.19|291
1674030900000|2023-01-18 08:35:00|87.78|86.48|87.71|86.41|87.79|86.49|87.55|86.25|203
1674031200000|2023-01-18 08:40:00|87.72|86.42|87.6|86.3|87.72|86.42|87.53|86.23|190
1674031500000|2023-01-18 08:45:00|87.59|86.29|87.51|86.21|87.6|86.3|87.51|86.21|151
1674031800000|2023-01-18 08:50:00|87.5|86.2|87.46|86.16|87.58|86.28|87.38|86.08|189
1674032100000|2023-01-18 08:55:00|87.45|86.15|87.53|86.23|87.56|86.26|87.29|85.99|227
1674032400000|2023-01-18 09:00:00|87.54|86.24|87.28|85.98|87.57|86.27|87.23|85.93|199
1674032700000|2023-01-18 09:05:00|87.29|85.99|87.6|86.3|87.61|86.31|87.21|85.91|347
1674033000000|2023-01-18 09:10:00|87.61|86.31|87.52|86.22|87.67|86.37|87.49|86.19|295
1674033300000|2023-01-18 09:15:00|87.53|86.23|87.57|86.27|87.58|86.28|87.41|86.11|165
1674033600000|2023-01-18 09:20:00|87.58|86.28|87.65|86.35|87.65|86.35|87.57|86.27|153
1674033900000|2023-01-18 09:25:00|87.64|86.34|87.58|86.28|87.65|86.35|87.56|86.26|121
1674034200000|2023-01-18 09:30:00|87.59|86.29|87.42|86.12|87.59|86.29|87.42|86.12|175
1674034500000|2023-01-18 09:35:00|87.43|86.13|87.29|85.99|87.49|86.19|87.28|85.98|255
1674034800000|2023-01-18 09:40:00|87.28|85.98|87.2|85.9|87.36|86.06|87.17|85.87|292
1674035100000|2023-01-18 09:45:00|87.21|85.91|87.34|86.04|87.36|86.06|87.17|85.87|258
1674035400000|2023-01-18 09:50:00|87.33|86.03|87.28|85.98|87.35|86.05|87.25|85.95|162
1674035700000|2023-01-18 09:55:00|87.27|85.97|87.21|85.91|87.31|86.01|87.21|85.91|114
1674036000000|2023-01-18 10:00:00|87.22|85.92|87|85.7|87.22|85.92|86.69|85.39|290
1674036300000|2023-01-18 10:05:00|86.99|85.69|87.05|85.75|87.11|85.81|86.93|85.63|267
1674036600000|2023-01-18 10:10:00|87.04|85.74|87.01|85.71|87.06|85.76|86.93|85.63|221
1674036900000|2023-01-18 10:15:00|87|85.7|87.06|85.76|87.07|85.77|86.81|85.51|196
1674037200000|2023-01-18 10:20:00|87.05|85.75|87.16|85.86|87.16|85.86|86.98|85.68|195
1674037500000|2023-01-18 10:25:00|87.15|85.85|87.02|85.72|87.15|85.85|87|85.7|159
1674037800000|2023-01-18 10:30:00|87.01|85.71|86.84|85.54|87.01|85.71|86.8|85.5|210
1674038100000|2023-01-18 10:35:00|86.83|85.53|86.7|85.4|86.85|85.55|86.69|85.39|270
1674038400000|2023-01-18 10:40:00|86.69|85.39|86.68|85.38|86.75|85.45|86.44|85.14|331
1674038700000|2023-01-18 10:45:00|86.69|85.39|86.79|85.49|86.86|85.56|86.66|85.36|241
1674039000000|2023-01-18 10:50:00|86.8|85.5|86.77|85.47|86.83|85.53|86.72|85.42|190
1674039300000|2023-01-18 10:55:00|86.76|85.46|86.63|85.33|86.81|85.51|86.5|85.2|230
1674039600000|2023-01-18 11:00:00|86.62|85.32|86.77|85.47|86.79|85.49|86.53|85.23|206
1674039900000|2023-01-18 11:05:00|86.79|85.49|86.77|85.47|86.85|85.55|86.77|85.47|168
1674040200000|2023-01-18 11:10:00|86.78|85.48|86.8|85.5|86.82|85.52|86.76|85.46|155
1674040500000|2023-01-18 11:15:00|86.79|85.49|86.84|85.54|86.93|85.63|86.78|85.48|212
1674040800000|2023-01-18 11:20:00|86.85|85.55|86.86|85.56|86.87|85.57|86.81|85.51|141
1674041100000|2023-01-18 11:25:00|86.87|85.57|86.81|85.51|86.92|85.62|86.71|85.41|171
1674041400000|2023-01-18 11:30:00|86.82|85.52|86.83|85.53|86.85|85.55|86.7|85.4|199
1674041700000|2023-01-18 11:35:00|86.82|85.52|86.91|85.61|86.93|85.63|86.82|85.52|131
1674042000000|2023-01-18 11:40:00|86.9|85.6|86.85|85.55|86.95|85.65|86.8|85.5|121
1674042300000|2023-01-18 11:45:00|86.86|85.56|86.91|85.61|86.93|85.63|86.85|85.55|108
1674042600000|2023-01-18 11:50:00|86.9|85.6|87|85.7|87.02|85.72|86.9|85.6|135
1674042900000|2023-01-18 11:55:00|87.01|85.71|86.96|85.66|87.06|85.76|86.93|85.63|144
1674043200000|2023-01-18 12:00:00|86.95|85.65|87.05|85.75|87.07|85.77|86.94|85.64|190
1674043500000|2023-01-18 12:05:00|87.06|85.76|86.99|85.69|87.07|85.77|86.95|85.65|158
1674043800000|2023-01-18 12:10:00|87|85.7|87.1|85.8|87.1|85.8|86.99|85.69|77
1674044100000|2023-01-18 12:15:00|87.09|85.79|87.15|85.85|87.16|85.86|87.04|85.74|164
1674044400000|2023-01-18 12:20:00|87.14|85.84|87.12|85.82|87.17|85.87|87.08|85.78|198
1674044700000|2023-01-18 12:25:00|87.13|85.83|87.02|85.72|87.13|85.83|87|85.7|165
1674045000000|2023-01-18 12:30:00|87.03|85.73|87.07|85.77|87.08|85.78|86.98|85.68|106
1674045300000|2023-01-18 12:35:00|87.08|85.78|87.13|85.83|87.14|85.84|87.03|85.73|150
1674045600000|2023-01-18 12:40:00|87.12|85.82|87.2|85.9|87.21|85.91|87.08|85.78|154
1674045900000|2023-01-18 12:45:00|87.19|85.89|87.23|85.93|87.26|85.96|87.12|85.82|181
1674046200000|2023-01-18 12:50:00|87.22|85.92|87.2|85.9|87.29|85.99|87.19|85.89|185
1674046500000|2023-01-18 12:55:00|87.21|85.91|87.16|85.86|87.22|85.92|87.1|85.8|142
1674046800000|2023-01-18 13:00:00|87.14|85.84|87.19|85.89|87.19|85.89|87.09|85.79|163
1674047100000|2023-01-18 13:05:00|87.2|85.9|87.21|85.91|87.28|85.98|87.17|85.87|196
1674047400000|2023-01-18 13:10:00|87.2|85.9|87.15|85.85|87.27|85.97|87.15|85.85|126
1674047700000|2023-01-18 13:15:00|87.16|85.86|87.21|85.91|87.3|86|87.16|85.86|97
1674048000000|2023-01-18 13:20:00|87.22|85.92|87.05|85.75|87.22|85.92|87.04|85.74|110
1674048300000|2023-01-18 13:25:00|87.04|85.74|87.08|85.78|87.14|85.84|87.03|85.73|132
1674048600000|2023-01-18 13:30:00|87.07|85.77|86.99|85.69|87.62|86.32|86.77|85.47|615
1674048900000|2023-01-18 13:35:00|87|85.7|87.26|85.96|87.27|85.97|87|85.7|291
1674049200000|2023-01-18 13:40:00|87.27|85.97|87.42|86.12|87.43|86.13|87.26|85.96|208
1674049500000|2023-01-18 13:45:00|87.41|86.11|87.66|86.36|87.83|86.53|87.41|86.11|313
1674049800000|2023-01-18 13:50:00|87.65|86.35|87.66|86.36|87.81|86.51|87.57|86.27|227
1674050100000|2023-01-18 13:55:00|87.67|86.37|87.58|86.28|87.75|86.45|87.48|86.18|289
1674050400000|2023-01-18 14:00:00|87.57|86.27|87.68|86.38|87.7|86.4|87.44|86.14|309
1674050700000|2023-01-18 14:05:00|87.69|86.39|88.03|86.73|88.14|86.84|87.66|86.36|444
1674051000000|2023-01-18 14:10:00|88.04|86.74|88.02|86.72|88.09|86.79|87.86|86.56|366
1674051300000|2023-01-18 14:15:00|88.01|86.71|88.28|86.98|88.28|86.98|87.96|86.66|405
1674051600000|2023-01-18 14:20:00|88.27|86.97|87.94|86.64|88.45|87.15|87.7|86.4|593
1674051900000|2023-01-18 14:25:00|87.95|86.65|87.61|86.31|88.02|86.72|87.52|86.22|474
1674052200000|2023-01-18 14:30:00|87.63|86.33|87.75|86.45|87.88|86.58|87.52|86.22|453
1674052500000|2023-01-18 14:35:00|87.74|86.44|87.6|86.3|87.81|86.51|87.46|86.16|354
1674052800000|2023-01-18 14:40:00|87.59|86.29|87.52|86.22|87.73|86.43|87.49|86.19|295
1674053100000|2023-01-18 14:45:00|87.53|86.23|87.71|86.41|87.73|86.43|87.51|86.21|328
1674053400000|2023-01-18 14:50:00|87.72|86.42|87.68|86.38|87.75|86.45|87.63|86.33|255
1674053700000|2023-01-18 14:55:00|87.67|86.37|87.58|86.28|87.73|86.43|87.54|86.24|291
1674054000000|2023-01-18 15:00:00|87.59|86.29|87.74|86.44|87.8|86.5|87.59|86.29|260
1674054300000|2023-01-18 15:05:00|87.75|86.45|87.91|86.61|88.01|86.71|87.74|86.44|382
1674054600000|2023-01-18 15:10:00|87.9|86.6|87.82|86.52|87.95|86.65|87.81|86.51|264
1674054900000|2023-01-18 15:15:00|87.83|86.53|87.66|86.36|87.92|86.62|87.65|86.35|275
1674055200000|2023-01-18 15:20:00|87.67|86.37|87.64|86.34|87.72|86.42|87.57|86.27|280
1674055500000|2023-01-18 15:25:00|87.65|86.35|87.63|86.33|87.65|86.35|87.54|86.24|218
1674055800000|2023-01-18 15:30:00|87.62|86.32|87.3|86|87.63|86.33|87.26|85.96|330
1674056100000|2023-01-18 15:35:00|87.31|86.01|87.08|85.78|87.34|86.04|86.97|85.67|343
1674056400000|2023-01-18 15:40:00|87.07|85.77|86.86|85.56|87.24|85.94|86.83|85.53|370
1674056700000|2023-01-18 15:45:00|86.87|85.57|86.43|85.13|86.96|85.66|86.37|85.07|467
1674057000000|2023-01-18 15:50:00|86.42|85.12|84.92|83.62|86.47|85.17|84.92|83.62|692
1674057300000|2023-01-18 15:55:00|85.02|83.72|85.59|84.29|85.73|84.43|84.78|83.48|760
1674057600000|2023-01-18 16:00:00|85.6|84.3|84.95|83.65|85.6|84.3|84.84|83.54|675
1674057900000|2023-01-18 16:05:00|84.94|83.64|84.72|83.42|84.98|83.68|84.23|82.93|748
1674058200000|2023-01-18 16:10:00|84.71|83.41|83.95|82.65|84.75|83.45|83.46|82.16|689
1674058500000|2023-01-18 16:15:00|83.96|82.66|84.09|82.79|84.41|83.11|83.73|82.43|705
1674058800000|2023-01-18 16:20:00|84.08|82.78|84.01|82.71|84.38|83.08|82.78|81.48|832
1674059100000|2023-01-18 16:25:00|84.03|82.73|83.87|82.57|84.42|83.12|83.87|82.57|736
1674059400000|2023-01-18 16:30:00|83.86|82.56|84|82.7|84.43|83.13|83.84|82.54|678
1674059700000|2023-01-18 16:35:00|83.99|82.69|83.58|82.28|84.16|82.86|83.43|82.13|661
1674060000000|2023-01-18 16:40:00|83.57|82.27|83.57|82.27|83.94|82.64|83.36|82.06|554
1674060300000|2023-01-18 16:45:00|83.58|82.28|83.98|82.68|84.13|82.83|83.51|82.21|675
1674060600000|2023-01-18 16:50:00|83.97|82.67|84.19|82.89|84.24|82.94|83.8|82.5|595
1674060900000|2023-01-18 16:55:00|84.2|82.9|84.75|83.45|85|83.7|83.96|82.66|680
1674061200000|2023-01-18 17:00:00|84.72|83.42|84.96|83.66|85|83.7|84.48|83.18|706
1674061500000|2023-01-18 17:05:00|84.97|83.67|85.83|84.53|85.83|84.53|84.96|83.66|724
1674061800000|2023-01-18 17:10:00|85.82|84.52|86.1|84.8|86.11|84.81|85.65|84.35|690
1674062100000|2023-01-18 17:15:00|86.09|84.79|85.39|84.09|86.2|84.9|85.33|84.03|612
1674062400000|2023-01-18 17:20:00|85.4|84.1|85.33|84.03|85.52|84.22|85.3|84|500
1674062700000|2023-01-18 17:25:00|85.32|84.02|85.4|84.1|85.42|84.12|85.18|83.88|473
1674063000000|2023-01-18 17:30:00|85.39|84.09|85.21|83.91|85.54|84.24|85.1|83.8|453
1674063300000|2023-01-18 17:35:00|85.22|83.92|85.47|84.17|85.69|84.39|85.22|83.92|376
1674063600000|2023-01-18 17:40:00|85.45|84.15|85.22|83.92|85.54|84.24|85.16|83.86|317
1674063900000|2023-01-18 17:45:00|85.21|83.91|85.21|83.91|85.36|84.06|85.15|83.85|317
1674064200000|2023-01-18 17:50:00|85.22|83.92|84.96|83.66|85.34|84.04|84.95|83.65|283
1674064500000|2023-01-18 17:55:00|84.97|83.67|84.99|83.69|85.08|83.78|84.91|83.61|328
1674064800000|2023-01-18 18:00:00|84.98|83.68|85.34|84.04|85.48|84.18|84.9|83.6|411
1674065100000|2023-01-18 18:05:00|85.35|84.05|85.07|83.77|85.39|84.09|85.06|83.76|292
1674065400000|2023-01-18 18:10:00|85.09|83.79|85.28|83.98|85.32|84.02|85.05|83.75|235
1674065700000|2023-01-18 18:15:00|85.29|83.99|85.4|84.1|85.52|84.22|85.28|83.98|332
1674066000000|2023-01-18 18:20:00|85.39|84.09|85.65|84.35|85.76|84.46|85.37|84.07|341
1674066300000|2023-01-18 18:25:00|85.64|84.34|85.69|84.39|85.87|84.57|85.58|84.28|346
1674066600000|2023-01-18 18:30:00|85.68|84.38|85.76|84.46|85.97|84.67|85.65|84.35|312
1674066900000|2023-01-18 18:35:00|85.75|84.45|85.34|84.04|85.89|84.59|85.17|83.87|531
1674067200000|2023-01-18 18:40:00|85.33|84.03|85.22|83.92|85.46|84.16|84.96|83.66|446
1674067500000|2023-01-18 18:45:00|85.21|83.91|85.23|83.93|85.43|84.13|85.19|83.89|404
1674067800000|2023-01-18 18:50:00|85.22|83.92|85.5|84.2|85.55|84.25|85.22|83.92|287
1674068100000|2023-01-18 18:55:00|85.49|84.19|85.36|84.06|85.5|84.2|85.34|84.04|327
1674068400000|2023-01-18 19:00:00|85.38|84.08|85.19|83.89|85.38|84.08|85.18|83.88|277
1674068700000|2023-01-18 19:05:00|85.18|83.88|85.25|83.95|85.41|84.11|85.08|83.78|282
1674069000000|2023-01-18 19:10:00|85.26|83.96|85.33|84.03|85.37|84.07|85.26|83.96|166
1674069300000|2023-01-18 19:15:00|85.32|84.02|85.2|83.9|85.35|84.05|85.06|83.76|254
1674069600000|2023-01-18 19:20:00|85.21|83.91|85.23|83.93|85.28|83.98|85.17|83.87|232
1674069900000|2023-01-18 19:25:00|85.22|83.92|85.37|84.07|85.37|84.07|85.15|83.85|165
1674070200000|2023-01-18 19:30:00|85.36|84.06|85.32|84.02|85.42|84.12|85.32|84.02|144
1674070500000|2023-01-18 19:35:00|85.31|84.01|85.21|83.91|85.35|84.05|85.18|83.88|210
1674070800000|2023-01-18 19:40:00|85.2|83.9|85.19|83.89|85.23|83.93|85.12|83.82|149
1674071100000|2023-01-18 19:45:00|85.2|83.9|85.05|83.75|85.24|83.94|85.04|83.74|174
1674071400000|2023-01-18 19:50:00|85.04|83.74|85.04|83.74|85.05|83.75|84.96|83.66|130
1674071700000|2023-01-18 19:55:00|85.03|83.73|84.95|83.65|85.04|83.74|84.92|83.62|167
1674072000000|2023-01-18 20:00:00|84.96|83.66|84.78|83.48|84.97|83.67|84.71|83.41|297
1674072300000|2023-01-18 20:05:00|84.79|83.49|84.96|83.66|84.99|83.69|84.71|83.41|205
1674072600000|2023-01-18 20:10:00|84.95|83.65|84.89|83.59|85.03|83.73|84.88|83.58|172
1674072900000|2023-01-18 20:15:00|84.9|83.6|84.78|83.48|84.94|83.64|84.72|83.42|263
1674073200000|2023-01-18 20:20:00|84.77|83.47|84.53|83.23|84.77|83.47|84.44|83.14|319
1674073500000|2023-01-18 20:25:00|84.51|83.21|84.45|83.15|84.56|83.26|84.42|83.12|312
1674073800000|2023-01-18 20:30:00|84.46|83.16|84.2|82.9|84.46|83.16|84.1|82.8|467
1674074100000|2023-01-18 20:35:00|84.19|82.89|83.98|82.68|84.34|83.04|83.69|82.39|466
1674074400000|2023-01-18 20:40:00|83.97|82.67|83.97|82.67|84.19|82.89|83.82|82.52|435
1674074700000|2023-01-18 20:45:00|83.98|82.68|83.75|82.45|84.2|82.9|83.75|82.45|558
1674075000000|2023-01-18 20:50:00|83.74|82.44|84.12|82.82|84.16|82.86|83.72|82.42|456
1674075300000|2023-01-18 20:55:00|84.1|82.8|83.98|82.68|84.17|82.87|83.87|82.57|406
1674075600000|2023-01-18 21:00:00|83.96|82.66|84.14|82.84|84.2|82.9|83.92|82.62|392
1674075900000|2023-01-18 21:05:00|84.18|82.88|84.25|82.95|84.26|82.96|83.97|82.67|394
1674076200000|2023-01-18 21:10:00|84.26|82.96|85.26|83.96|85.26|83.96|84.04|82.74|353
1674076500000|2023-01-18 21:15:00|85.25|83.95|85|83.7|86.18|84.88|84.96|83.66|707
1674076800000|2023-01-18 21:20:00|85.04|83.74|84.41|83.11|85.05|83.75|83.39|82.09|614
1674077100000|2023-01-18 21:25:00|84.42|83.12|84.13|82.83|84.45|83.15|83.79|82.49|539
1674077400000|2023-01-18 21:30:00|84.12|82.82|83.99|82.69|84.15|82.85|83.71|82.41|508
1674077700000|2023-01-18 21:35:00|83.98|82.68|84.21|82.91|84.26|82.96|83.98|82.68|378
1674078000000|2023-01-18 21:40:00|84.2|82.9|84.24|82.94|84.26|82.96|84.04|82.74|315
1674078300000|2023-01-18 21:45:00|84.25|82.95|84.17|82.87|84.26|82.96|84.07|82.77|219
1674078600000|2023-01-18 21:50:00|84.18|82.88|84.32|83.02|84.33|83.03|84.08|82.78|200
1674078900000|2023-01-18 21:55:00|84.33|83.03|84.24|82.94|84.36|83.06|84.16|82.86|225
1674079200000|2023-01-18 22:00:00|84.23|82.93|84.09|82.79|84.26|82.96|84.06|82.76|152
1674079500000|2023-01-18 22:05:00|84.1|82.8|83.97|82.67|84.15|82.85|83.91|82.61|136
1674079800000|2023-01-18 22:10:00|83.98|82.68|83.93|82.63|84.08|82.78|83.78|82.48|188
1674080100000|2023-01-18 22:15:00|83.94|82.64|83.75|82.45|83.96|82.66|83.58|82.28|163
1674080400000|2023-01-18 22:20:00|83.76|82.46|83.96|82.66|84.07|82.77|83.75|82.45|108
1674080700000|2023-01-18 22:25:00|83.95|82.65|84.11|82.81|84.14|82.84|83.95|82.65|70
1674081000000|2023-01-18 22:30:00|84.1|82.8|84.07|82.77|84.16|82.86|84|82.7|103
1674081300000|2023-01-18 22:35:00|84.08|82.78|84.1|82.8|84.15|82.85|84.04|82.74|61
1674081600000|2023-01-18 22:40:00|84.11|82.81|83.79|82.49|84.15|82.85|83.55|82.25|128
1674081900000|2023-01-18 22:45:00|83.8|82.5|84|82.7|84|82.7|83.72|82.42|88
1674082200000|2023-01-18 22:50:00|84.01|82.71|84.14|82.84|84.21|82.91|83.97|82.67|105
1674082500000|2023-01-18 22:55:00|84.15|82.85|84.26|82.96|84.34|83.04|84.05|82.75|150
1674082800000|2023-01-18 23:00:00|84.25|82.95|84.13|82.83|84.45|83.15|84.1|82.8|225
1674083100000|2023-01-18 23:05:00|84.14|82.84|84.06|82.76|84.29|82.99|84.05|82.75|224
1674083400000|2023-01-18 23:10:00|84.04|82.74|83.99|82.69|84.06|82.76|83.87|82.57|210
1674083700000|2023-01-18 23:15:00|84|82.7|84.05|82.75|84.14|82.84|83.95|82.65|170
1674084000000|2023-01-18 23:20:00|84.07|82.77|84.06|82.76|84.12|82.82|83.89|82.59|201
1674084300000|2023-01-18 23:25:00|84.05|82.75|83.99|82.69|84.1|82.8|83.96|82.66|155
1674084600000|2023-01-18 23:30:00|83.98|82.68|83.78|82.48|83.99|82.69|83.74|82.44|268
1674084900000|2023-01-18 23:35:00|83.79|82.49|83.6|82.3|83.84|82.54|83.57|82.27|362
1674085200000|2023-01-18 23:40:00|83.61|82.31|83.58|82.28|83.91|82.61|83.51|82.21|382
1674085500000|2023-01-18 23:45:00|83.59|82.29|83.39|82.09|83.65|82.35|83.19|81.89|409
1674085800000|2023-01-18 23:50:00|83.38|82.08|83.29|81.99|83.61|82.31|83.17|81.87|538
1674086100000|2023-01-18 23:55:00|83.28|81.98|83.27|81.97|83.43|82.13|83.11|81.81|407
1674086400000|2023-01-19 00:00:00|83.28|81.98|83.36|82.06|83.62|82.32|83.21|81.91|473
1674086700000|2023-01-19 00:05:00|83.37|82.07|83.64|82.34|83.65|82.35|83.37|82.07|417
1674087000000|2023-01-19 00:10:00|83.63|82.33|83.51|82.21|83.66|82.36|83.46|82.16|271
1674087300000|2023-01-19 00:15:00|83.5|82.2|83.61|82.31|83.66|82.36|83.5|82.2|268
1674087600000|2023-01-19 00:20:00|83.63|82.33|83.51|82.21|83.66|82.36|83.47|82.17|329
1674087900000|2023-01-19 00:25:00|83.5|82.2|83.57|82.27|83.59|82.29|83.24|81.94|255
1674088200000|2023-01-19 00:30:00|83.58|82.28|83.6|82.3|83.66|82.36|83.45|82.15|243
1674088500000|2023-01-19 00:35:00|83.61|82.31|83.85|82.55|83.89|82.59|83.59|82.29|262
1674088800000|2023-01-19 00:40:00|83.86|82.56|83.7|82.4|83.89|82.59|83.62|82.32|318
1674089100000|2023-01-19 00:45:00|83.71|82.41|83.86|82.56|83.93|82.63|83.64|82.34|229
1674089400000|2023-01-19 00:50:00|83.85|82.55|83.7|82.4|83.88|82.58|83.66|82.36|293
1674089700000|2023-01-19 00:55:00|83.71|82.41|83.71|82.41|83.86|82.56|83.68|82.38|201
1674090000000|2023-01-19 01:00:00|83.72|82.42|83.89|82.59|83.91|82.61|83.65|82.35|308
1674090300000|2023-01-19 01:05:00|83.87|82.57|83.65|82.35|83.89|82.59|83.63|82.33|289
1674090600000|2023-01-19 01:10:00|83.64|82.34|83.76|82.46|83.77|82.47|83.6|82.3|150
1674090900000|2023-01-19 01:15:00|83.75|82.45|83.71|82.41|83.83|82.53|83.67|82.37|132
1674091200000|2023-01-19 01:20:00|83.7|82.4|83.85|82.55|83.85|82.55|83.64|82.34|155
1674091500000|2023-01-19 01:25:00|83.84|82.54|83.83|82.53|83.85|82.55|83.75|82.45|143
1674091800000|2023-01-19 01:30:00|83.82|82.52|83.72|82.42|83.83|82.53|83.72|82.42|154
1674092100000|2023-01-19 01:35:00|83.71|82.41|83.71|82.41|83.75|82.45|83.65|82.35|133
1674092400000|2023-01-19 01:40:00|83.7|82.4|83.75|82.45|83.77|82.47|83.66|82.36|209
1674092700000|2023-01-19 01:45:00|83.74|82.44|83.6|82.3|83.74|82.44|83.56|82.26|179
1674093000000|2023-01-19 01:50:00|83.61|82.31|83.44|82.14|83.62|82.32|83.41|82.11|136
1674093300000|2023-01-19 01:55:00|83.45|82.15|83.53|82.23|83.55|82.25|83.44|82.14|177
1674093600000|2023-01-19 02:00:00|83.52|82.22|83.47|82.17|83.56|82.26|83.36|82.06|191
1674093900000|2023-01-19 02:05:00|83.48|82.18|83.41|82.11|83.51|82.21|83.4|82.1|137
1674094200000|2023-01-19 02:10:00|83.4|82.1|83.15|81.85|83.46|82.16|83|81.7|201
1674094500000|2023-01-19 02:15:00|83.14|81.84|83.22|81.92|83.27|81.97|83.1|81.8|261
1674094800000|2023-01-19 02:20:00|83.23|81.93|83.3|82|83.32|82.02|83.15|81.85|150
1674095100000|2023-01-19 02:25:00|83.29|81.99|83.47|82.17|83.5|82.2|83.28|81.98|238
1674095400000|2023-01-19 02:30:00|83.48|82.18|83.54|82.24|83.55|82.25|83.45|82.15|180
1674095700000|2023-01-19 02:35:00|83.56|82.26|83.43|82.13|83.61|82.31|83.43|82.13|189
1674096000000|2023-01-19 02:40:00|83.44|82.14|83.42|82.12|83.44|82.14|83.34|82.04|156
1674096300000|2023-01-19 02:45:00|83.43|82.13|83.62|82.32|83.62|82.32|83.42|82.12|136
1674096600000|2023-01-19 02:50:00|83.61|82.31|83.68|82.38|83.73|82.43|83.53|82.23|224
1674096900000|2023-01-19 02:55:00|83.67|82.37|83.7|82.4|83.78|82.48|83.6|82.3|189
1674097200000|2023-01-19 03:00:00|83.71|82.41|83.83|82.53|83.84|82.54|83.65|82.35|158
1674097500000|2023-01-19 03:05:00|83.82|82.52|83.81|82.51|83.86|82.56|83.73|82.43|163
1674097800000|2023-01-19 03:10:00|83.82|82.52|83.89|82.59|83.96|82.66|83.82|82.52|199
1674098100000|2023-01-19 03:15:00|83.88|82.58|83.92|82.62|83.94|82.64|83.81|82.51|129
1674098400000|2023-01-19 03:20:00|83.93|82.63|83.95|82.65|83.98|82.68|83.86|82.56|177
1674098700000|2023-01-19 03:25:00|83.94|82.64|83.89|82.59|83.95|82.65|83.81|82.51|130
1674099000000|2023-01-19 03:30:00|83.9|82.6|83.8|82.5|83.91|82.61|83.77|82.47|115
1674099300000|2023-01-19 03:35:00|83.79|82.49|83.79|82.49|83.84|82.54|83.76|82.46|102
1674099600000|2023-01-19 03:40:00|83.78|82.48|83.9|82.6|83.91|82.61|83.73|82.43|118
1674099900000|2023-01-19 03:45:00|83.91|82.61|83.9|82.6|83.93|82.63|83.85|82.55|155
1674100200000|2023-01-19 03:50:00|83.91|82.61|83.73|82.43|83.92|82.62|83.71|82.41|121
1674100500000|2023-01-19 03:55:00|83.72|82.42|83.73|82.43|83.79|82.49|83.71|82.41|122
1674100800000|2023-01-19 04:00:00|83.74|82.44|83.86|82.56|83.89|82.59|83.73|82.43|152
1674101100000|2023-01-19 04:05:00|83.85|82.55|83.97|82.67|83.98|82.68|83.77|82.47|186
1674101400000|2023-01-19 04:10:00|83.96|82.66|84.01|82.71|84.03|82.73|83.93|82.63|161
1674101700000|2023-01-19 04:15:00|84.02|82.72|84.02|82.72|84.04|82.74|83.93|82.63|126
1674102000000|2023-01-19 04:20:00|84.03|82.73|84.09|82.79|84.1|82.8|83.98|82.68|95
1674102300000|2023-01-19 04:25:00|84.08|82.78|84.15|82.85|84.16|82.86|84.07|82.77|157
1674102600000|2023-01-19 04:30:00|84.16|82.86|84.21|82.91|84.24|82.94|84.12|82.82|166
1674102900000|2023-01-19 04:35:00|84.18|82.88|84.15|82.85|84.24|82.94|84.13|82.83|133
1674103200000|2023-01-19 04:40:00|84.14|82.84|84.2|82.9|84.26|82.96|84.13|82.83|126
1674103500000|2023-01-19 04:45:00|84.22|82.92|84.19|82.89|84.25|82.95|84.18|82.88|117
1674103800000|2023-01-19 04:50:00|84.17|82.87|84.18|82.88|84.22|82.92|84.15|82.85|65
1674104100000|2023-01-19 04:55:00|84.17|82.87|84.18|82.88|84.2|82.9|84.15|82.85|129
1674104400000|2023-01-19 05:00:00|84.19|82.89|84.19|82.89|84.27|82.97|84.16|82.86|109
1674104700000|2023-01-19 05:05:00|84.18|82.88|84.17|82.87|84.27|82.97|84.17|82.87|112
1674105000000|2023-01-19 05:10:00|84.18|82.88|84.2|82.9|84.22|82.92|84.17|82.87|55
1674105300000|2023-01-19 05:15:00|84.21|82.91|84.19|82.89|84.26|82.96|84.16|82.86|75
1674105600000|2023-01-19 05:20:00|84.18|82.88|84.22|82.92|84.23|82.93|84.15|82.85|125
1674105900000|2023-01-19 05:25:00|84.21|82.91|84.23|82.93|84.23|82.93|84.15|82.85|102
1674106200000|2023-01-19 05:30:00|84.24|82.94|84.26|82.96|84.28|82.98|84.16|82.86|138
1674106500000|2023-01-19 05:35:00|84.25|82.95|84.17|82.87|84.29|82.99|84.17|82.87|81
1674106800000|2023-01-19 05:40:00|84.18|82.88|84.19|82.89|84.24|82.94|84.16|82.86|84
1674107100000|2023-01-19 05:45:00|84.2|82.9|84.23|82.93|84.26|82.96|84.18|82.88|73
1674107400000|2023-01-19 05:50:00|84.22|82.92|84.21|82.91|84.27|82.97|84.19|82.89|50
1674107700000|2023-01-19 05:55:00|84.22|82.92|84.26|82.96|84.28|82.98|84.2|82.9|70
1674108000000|2023-01-19 06:00:00|84.27|82.97|84.36|83.06|84.37|83.07|84.27|82.97|100
1674108300000|2023-01-19 06:05:00|84.37|83.07|84.38|83.08|84.4|83.1|84.27|82.97|84
1674108600000|2023-01-19 06:10:00|84.37|83.07|84.38|83.08|84.41|83.11|84.34|83.04|96
1674108900000|2023-01-19 06:15:00|84.37|83.07|84.28|82.98|84.39|83.09|84.26|82.96|133
1674109200000|2023-01-19 06:20:00|84.29|82.99|84.21|82.91|84.29|82.99|84.2|82.9|117
1674109500000|2023-01-19 06:25:00|84.22|82.92|84.28|82.98|84.28|82.98|84.19|82.89|116
1674109800000|2023-01-19 06:30:00|84.27|82.97|84.29|82.99|84.33|83.03|84.27|82.97|105
1674110100000|2023-01-19 06:35:00|84.3|83|84.35|83.05|84.4|83.1|84.27|82.97|132
1674110400000|2023-01-19 06:40:00|84.36|83.06|84.36|83.06|84.37|83.07|84.33|83.03|86
1674110700000|2023-01-19 06:45:00|84.35|83.05|84.43|83.13|84.44|83.14|84.34|83.04|66
1674111000000|2023-01-19 06:50:00|84.42|83.12|84.4|83.1|84.49|83.19|84.4|83.1|124
1674111300000|2023-01-19 06:55:00|84.41|83.11|84.26|82.96|84.44|83.14|84.23|82.93|141
1674111600000|2023-01-19 07:00:00|84.25|82.95|84.24|82.94|84.27|82.97|84.19|82.89|145
1674111900000|2023-01-19 07:05:00|84.22|82.92|84.3|83|84.31|83.01|84.21|82.91|96
1674112200000|2023-01-19 07:10:00|84.29|82.99|84.22|82.92|84.34|83.04|84.19|82.89|126
1674112500000|2023-01-19 07:15:00|84.23|82.93|84.17|82.87|84.25|82.95|84.17|82.87|127
1674112800000|2023-01-19 07:20:00|84.18|82.88|84.11|82.81|84.2|82.9|84.08|82.78|183
1674113100000|2023-01-19 07:25:00|84.1|82.8|84.17|82.87|84.18|82.88|84.06|82.76|165
1674113400000|2023-01-19 07:30:00|84.16|82.86|84.01|82.71|84.17|82.87|84|82.7|167
1674113700000|2023-01-19 07:35:00|84|82.7|83.9|82.6|84.01|82.71|83.9|82.6|175
1674114000000|2023-01-19 07:40:00|83.91|82.61|84.03|82.73|84.03|82.73|83.91|82.61|131
1674114300000|2023-01-19 07:45:00|84.02|82.72|83.96|82.66|84.08|82.78|83.95|82.65|136
1674114600000|2023-01-19 07:50:00|83.97|82.67|83.94|82.64|84.01|82.71|83.93|82.63|95
1674114900000|2023-01-19 07:55:00|83.93|82.63|83.83|82.53|83.94|82.64|83.76|82.46|158
1674115200000|2023-01-19 08:00:00|83.84|82.54|83.92|82.62|83.92|82.62|83.79|82.49|155
1674115500000|2023-01-19 08:05:00|83.91|82.61|83.98|82.68|83.98|82.68|83.86|82.56|194
1674115800000|2023-01-19 08:10:00|83.97|82.67|83.97|82.67|84.06|82.76|83.85|82.55|145
1674116100000|2023-01-19 08:15:00|83.96|82.66|83.83|82.53|83.98|82.68|83.82|82.52|193
1674116400000|2023-01-19 08:20:00|83.84|82.54|83.78|82.48|83.89|82.59|83.78|82.48|146
1674116700000|2023-01-19 08:25:00|83.79|82.49|83.9|82.6|83.96|82.66|83.78|82.48|176
1674117000000|2023-01-19 08:30:00|83.91|82.61|83.84|82.54|83.91|82.61|83.82|82.52|96
1674117300000|2023-01-19 08:35:00|83.85|82.55|84.08|82.78|84.18|82.88|83.85|82.55|187
1674117600000|2023-01-19 08:40:00|84.09|82.79|84.05|82.75|84.17|82.87|84.03|82.73|142
1674117900000|2023-01-19 08:45:00|84.04|82.74|83.95|82.65|84.12|82.82|83.94|82.64|120
1674118200000|2023-01-19 08:50:00|83.94|82.64|83.94|82.64|84|82.7|83.91|82.61|122
1674118500000|2023-01-19 08:55:00|83.93|82.63|83.95|82.65|84.02|82.72|83.86|82.56|115
1674118800000|2023-01-19 09:00:00|83.94|82.64|83.99|82.69|84.02|82.72|83.94|82.64|79
1674119100000|2023-01-19 09:05:00|83.98|82.68|83.88|82.58|83.98|82.68|83.88|82.58|69
1674119400000|2023-01-19 09:10:00|83.89|82.59|83.95|82.65|83.98|82.68|83.89|82.59|72
1674119700000|2023-01-19 09:15:00|83.96|82.66|83.96|82.66|84.01|82.71|83.94|82.64|145
1674120000000|2023-01-19 09:20:00|83.95|82.65|83.92|82.62|83.96|82.66|83.89|82.59|71
1674120300000|2023-01-19 09:25:00|83.91|82.61|83.81|82.51|83.92|82.62|83.78|82.48|126
1674120600000|2023-01-19 09:30:00|83.8|82.5|83.73|82.43|83.82|82.52|83.65|82.35|201
1674120900000|2023-01-19 09:35:00|83.74|82.44|83.96|82.66|83.97|82.67|83.7|82.4|156
1674121200000|2023-01-19 09:40:00|83.97|82.67|83.87|82.57|83.98|82.68|83.84|82.54|122
1674121500000|2023-01-19 09:45:00|83.86|82.56|83.96|82.66|83.97|82.67|83.81|82.51|121
1674121800000|2023-01-19 09:50:00|83.95|82.65|83.95|82.65|83.98|82.68|83.89|82.59|85
1674122100000|2023-01-19 09:55:00|83.96|82.66|84.02|82.72|84.08|82.78|83.94|82.64|160
1674122400000|2023-01-19 10:00:00|84.03|82.73|83.99|82.69|84.04|82.74|83.94|82.64|107
1674122700000|2023-01-19 10:05:00|83.98|82.68|84|82.7|84.03|82.73|83.95|82.65|101
1674123000000|2023-01-19 10:10:00|84.01|82.71|84.04|82.74|84.12|82.82|83.97|82.67|102
1674123300000|2023-01-19 10:15:00|84.05|82.75|84.07|82.77|84.13|82.83|84.01|82.71|185
1674123600000|2023-01-19 10:20:00|84.08|82.78|84.03|82.73|84.09|82.79|83.99|82.69|144
1674123900000|2023-01-19 10:25:00|84.01|82.71|83.88|82.58|84.03|82.73|83.85|82.55|117
1674124200000|2023-01-19 10:30:00|83.87|82.57|83.81|82.51|83.88|82.58|83.71|82.41|142
1674124500000|2023-01-19 10:35:00|83.82|82.52|83.77|82.47|83.86|82.56|83.72|82.42|121
1674124800000|2023-01-19 10:40:00|83.78|82.48|83.71|82.41|83.8|82.5|83.69|82.39|63
1674125100000|2023-01-19 10:45:00|83.7|82.4|83.78|82.48|83.8|82.5|83.67|82.37|124
1674125400000|2023-01-19 10:50:00|83.77|82.47|83.73|82.43|83.79|82.49|83.7|82.4|104
1674125700000|2023-01-19 10:55:00|83.74|82.44|83.79|82.49|83.8|82.5|83.72|82.42|115
1674126000000|2023-01-19 11:00:00|83.78|82.48|83.59|82.29|83.83|82.53|83.57|82.27|183
1674126300000|2023-01-19 11:05:00|83.57|82.27|83.57|82.27|83.65|82.35|83.57|82.27|120
1674126600000|2023-01-19 11:10:00|83.55|82.25|83.45|82.15|83.6|82.3|83.36|82.06|256
1674126900000|2023-01-19 11:15:00|83.44|82.14|83.32|82.02|83.47|82.17|83.3|82|210
1674127200000|2023-01-19 11:20:00|83.31|82.01|83.17|81.87|83.37|82.07|83.11|81.81|269
1674127500000|2023-01-19 11:25:00|83.18|81.88|83.07|81.77|83.33|82.03|83.04|81.74|276
1674127800000|2023-01-19 11:30:00|83.08|81.78|83.23|81.93|83.35|82.05|83.03|81.73|220
1674128100000|2023-01-19 11:35:00|83.24|81.94|83.1|81.8|83.25|81.95|83.06|81.76|191
1674128400000|2023-01-19 11:40:00|83.09|81.79|83.14|81.84|83.14|81.84|83.06|81.76|167
1674128700000|2023-01-19 11:45:00|83.13|81.83|83.19|81.89|83.21|81.91|83.09|81.79|191
1674129000000|2023-01-19 11:50:00|83.2|81.9|83.17|81.87|83.2|81.9|83.08|81.78|191
1674129300000|2023-01-19 11:55:00|83.16|81.86|83.17|81.87|83.2|81.9|83.1|81.8|161
1674129600000|2023-01-19 12:00:00|83.16|81.86|83.05|81.75|83.17|81.87|82.89|81.59|303
1674129900000|2023-01-19 12:05:00|83.06|81.76|83.17|81.87|83.18|81.88|83.04|81.74|187
1674130200000|2023-01-19 12:10:00|83.16|81.86|83.28|81.98|83.34|82.04|83.15|81.85|249
1674130500000|2023-01-19 12:15:00|83.27|81.97|83.41|82.11|83.41|82.11|83.24|81.94|309
1674130800000|2023-01-19 12:20:00|83.4|82.1|83.4|82.1|83.47|82.17|83.35|82.05|277
1674131100000|2023-01-19 12:25:00|83.39|82.09|83.45|82.15|83.47|82.17|83.35|82.05|118
1674131400000|2023-01-19 12:30:00|83.44|82.14|83.34|82.04|83.45|82.15|83.29|81.99|132
1674131700000|2023-01-19 12:35:00|83.33|82.03|83.36|82.06|83.41|82.11|83.29|81.99|152
1674132000000|2023-01-19 12:40:00|83.35|82.05|83.24|81.94|83.44|82.14|83.24|81.94|177
1674132300000|2023-01-19 12:45:00|83.23|81.93|83.08|81.78|83.3|82|83.01|81.71|253
1674132600000|2023-01-19 12:50:00|83.07|81.77|83.24|81.94|83.24|81.94|83.07|81.77|235
1674132900000|2023-01-19 12:55:00|83.23|81.93|83.34|82.04|83.35|82.05|83.22|81.92|264
1674133200000|2023-01-19 13:00:00|83.33|82.03|83.19|81.89|83.39|82.09|83.18|81.88|245
1674133500000|2023-01-19 13:05:00|83.18|81.88|83.08|81.78|83.2|81.9|83.06|81.76|236
1674133800000|2023-01-19 13:10:00|83.07|81.77|82.87|81.57|83.12|81.82|82.74|81.44|397
1674134100000|2023-01-19 13:15:00|82.88|81.58|82.46|81.16|83.01|81.71|82.41|81.11|421
1674134400000|2023-01-19 13:20:00|82.45|81.15|82.64|81.34|82.78|81.48|82.42|81.12|398
1674134700000|2023-01-19 13:25:00|82.65|81.35|83.16|81.86|83.2|81.9|82.64|81.34|505
1674135000000|2023-01-19 13:30:00|83.17|81.87|83.12|81.82|83.24|81.94|82.74|81.44|575
1674135300000|2023-01-19 13:35:00|83.1|81.8|83.16|81.86|83.19|81.89|82.95|81.65|437
1674135600000|2023-01-19 13:40:00|83.17|81.87|83.17|81.87|83.26|81.96|83.1|81.8|392
1674135900000|2023-01-19 13:45:00|83.19|81.89|83.02|81.72|83.24|81.94|82.98|81.68|394
1674136200000|2023-01-19 13:50:00|83.04|81.74|83.11|81.81|83.15|81.85|82.91|81.61|315
1674136500000|2023-01-19 13:55:00|83.12|81.82|83.07|81.77|83.18|81.88|83.06|81.76|253
1674136800000|2023-01-19 14:00:00|83.06|81.76|83.12|81.82|83.26|81.96|83.06|81.76|252
1674137100000|2023-01-19 14:05:00|83.11|81.81|82.91|81.61|83.17|81.87|82.84|81.54|275
1674137400000|2023-01-19 14:10:00|82.92|81.62|82.91|81.61|82.92|81.62|82.8|81.5|267
1674137700000|2023-01-19 14:15:00|82.9|81.6|82.78|81.48|82.95|81.65|82.78|81.48|251
1674138000000|2023-01-19 14:20:00|82.79|81.49|82.95|81.65|82.96|81.66|82.72|81.42|261
1674138300000|2023-01-19 14:25:00|82.96|81.66|83.11|81.81|83.11|81.81|82.82|81.52|314
1674138600000|2023-01-19 14:30:00|83.1|81.8|83.25|81.95|83.34|82.04|83.02|81.72|472
1674138900000|2023-01-19 14:35:00|83.26|81.96|83.49|82.19|83.55|82.25|83.12|81.82|473
1674139200000|2023-01-19 14:40:00|83.48|82.18|83.56|82.26|83.79|82.49|83.42|82.12|510
1674139500000|2023-01-19 14:45:00|83.55|82.25|83.58|82.28|83.65|82.35|83.28|81.98|432
1674139800000|2023-01-19 14:50:00|83.57|82.27|83.61|82.31|83.85|82.55|83.55|82.25|397
1674140100000|2023-01-19 14:55:00|83.6|82.3|83.8|82.5|83.95|82.65|83.59|82.29|337
1674140400000|2023-01-19 15:00:00|83.81|82.51|84|82.7|84.1|82.8|83.76|82.46|309
1674140700000|2023-01-19 15:05:00|84.01|82.71|84.14|82.84|84.44|83.14|84.01|82.71|478
1674141000000|2023-01-19 15:10:00|84.13|82.83|83.99|82.69|84.22|82.92|83.99|82.69|322
1674141300000|2023-01-19 15:15:00|84|82.7|84.14|82.84|84.4|83.1|83.99|82.69|391
1674141600000|2023-01-19 15:20:00|84.13|82.83|84.09|82.79|84.25|82.95|84.07|82.77|301
1674141900000|2023-01-19 15:25:00|84.1|82.8|84.01|82.71|84.15|82.85|83.98|82.68|237
1674142200000|2023-01-19 15:30:00|84|82.7|83.99|82.69|84.01|82.71|83.85|82.55|222
1674142500000|2023-01-19 15:35:00|84|82.7|84.14|82.84|84.14|82.84|83.91|82.61|219
1674142800000|2023-01-19 15:40:00|84.13|82.83|84.09|82.79|84.24|82.94|84.06|82.76|279
1674143100000|2023-01-19 15:45:00|84.08|82.78|84.06|82.76|84.1|82.8|83.94|82.64|233
1674143400000|2023-01-19 15:50:00|84.05|82.75|84.11|82.81|84.17|82.87|84.03|82.73|198
1674143700000|2023-01-19 15:55:00|84.12|82.82|84.09|82.79|84.12|82.82|83.99|82.69|108
1674144000000|2023-01-19 16:00:00|84.1|82.8|84.02|82.72|84.21|82.91|83.98|82.68|251
1674144300000|2023-01-19 16:05:00|84.03|82.73|84.27|82.97|84.28|82.98|83.98|82.68|256
1674144600000|2023-01-19 16:10:00|84.28|82.98|84.38|83.08|84.41|83.11|84.27|82.97|333
1674144900000|2023-01-19 16:15:00|84.39|83.09|84.36|83.06|84.42|83.12|84.3|83|189
1674145200000|2023-01-19 16:20:00|84.37|83.07|84.28|82.98|84.37|83.07|84.22|82.92|209
1674145500000|2023-01-19 16:25:00|84.29|82.99|84.34|83.04|84.35|83.05|84.24|82.94|193
1674145800000|2023-01-19 16:30:00|84.35|83.05|84.27|82.97|84.37|83.07|84.24|82.94|135
1674146100000|2023-01-19 16:35:00|84.26|82.96|84.32|83.02|84.33|83.03|84.22|82.92|152
1674146400000|2023-01-19 16:40:00|84.33|83.03|84.26|82.96|84.41|83.11|84.23|82.93|213
1674146700000|2023-01-19 16:45:00|84.25|82.95|84.47|83.17|84.49|83.19|84.24|82.94|210
1674147000000|2023-01-19 16:50:00|84.49|83.19|84.55|83.25|84.6|83.3|84.41|83.11|236
1674147300000|2023-01-19 16:55:00|84.56|83.26|84.49|83.19|84.65|83.35|84.45|83.15|172
1674147600000|2023-01-19 17:00:00|84.48|83.18|84.61|83.31|84.66|83.36|84.48|83.18|214
1674147900000|2023-01-19 17:05:00|84.6|83.3|84.51|83.21|84.69|83.39|84.49|83.19|141
1674148200000|2023-01-19 17:10:00|84.5|83.2|84.62|83.32|84.64|83.34|84.5|83.2|194
1674148500000|2023-01-19 17:15:00|84.63|83.33|84.66|83.36|84.7|83.4|84.61|83.31|140
1674148800000|2023-01-19 17:20:00|84.67|83.37|84.52|83.22|84.67|83.37|84.49|83.19|187
1674149100000|2023-01-19 17:25:00|84.51|83.21|84.54|83.24|84.59|83.29|84.47|83.17|104
1674149400000|2023-01-19 17:30:00|84.55|83.25|84.48|83.18|84.55|83.25|84.43|83.13|116
1674149700000|2023-01-19 17:35:00|84.47|83.17|84.41|83.11|84.53|83.23|84.41|83.11|90
1674150000000|2023-01-19 17:40:00|84.42|83.12|84.17|82.87|84.44|83.14|84.17|82.87|224
1674150300000|2023-01-19 17:45:00|84.15|82.85|84.02|82.72|84.19|82.89|83.99|82.69|181
1674150600000|2023-01-19 17:50:00|84.01|82.71|83.95|82.65|84.05|82.75|83.81|82.51|343
1674150900000|2023-01-19 17:55:00|83.96|82.66|84.01|82.71|84.13|82.83|83.93|82.63|233
1674151200000|2023-01-19 18:00:00|84|82.7|84.19|82.89|84.26|82.96|83.98|82.68|245
1674151500000|2023-01-19 18:05:00|84.18|82.88|84.16|82.86|84.2|82.9|84.06|82.76|172
1674151800000|2023-01-19 18:10:00|84.17|82.87|84.18|82.88|84.19|82.89|84.07|82.77|140
1674152100000|2023-01-19 18:15:00|84.17|82.87|84.26|82.96|84.27|82.97|84.07|82.77|203
1674152400000|2023-01-19 18:20:00|84.25|82.95|84.3|83|84.4|83.1|84.23|82.93|231
1674152700000|2023-01-19 18:25:00|84.29|82.99|84.31|83.01|84.35|83.05|84.21|82.91|207
1674153000000|2023-01-19 18:30:00|84.32|83.02|84.31|83.01|84.4|83.1|84.24|82.94|200
1674153300000|2023-01-19 18:35:00|84.32|83.02|84.47|83.17|84.5|83.2|84.31|83.01|212
1674153600000|2023-01-19 18:40:00|84.46|83.16|84.47|83.17|84.56|83.26|84.38|83.08|282
1674153900000|2023-01-19 18:45:00|84.48|83.18|84.57|83.27|84.62|83.32|84.41|83.11|258
1674154200000|2023-01-19 18:50:00|84.56|83.26|84.46|83.16|84.56|83.26|84.45|83.15|194
1674154500000|2023-01-19 18:55:00|84.47|83.17|84.52|83.22|84.54|83.24|84.44|83.14|193
1674154800000|2023-01-19 19:00:00|84.51|83.21|84.45|83.15|84.56|83.26|84.4|83.1|211
1674155100000|2023-01-19 19:05:00|84.44|83.14|84.4|83.1|84.45|83.15|84.33|83.03|150
1674155400000|2023-01-19 19:10:00|84.39|83.09|84.61|83.31|84.62|83.32|84.35|83.05|161
1674155700000|2023-01-19 19:15:00|84.6|83.3|84.68|83.38|84.72|83.42|84.54|83.24|255
1674156000000|2023-01-19 19:20:00|84.69|83.39|84.86|83.56|84.89|83.59|84.67|83.37|257
1674156300000|2023-01-19 19:25:00|84.87|83.57|84.79|83.49|84.87|83.57|84.73|83.43|199
1674156600000|2023-01-19 19:30:00|84.8|83.5|84.7|83.4|84.92|83.62|84.69|83.39|280
1674156900000|2023-01-19 19:35:00|84.72|83.42|84.7|83.4|84.8|83.5|84.69|83.39|199
1674157200000|2023-01-19 19:40:00|84.71|83.41|84.84|83.54|84.9|83.6|84.68|83.38|237
1674157500000|2023-01-19 19:45:00|84.86|83.56|84.83|83.53|84.93|83.63|84.8|83.5|271
1674157800000|2023-01-19 19:50:00|84.82|83.52|84.83|83.53|84.86|83.56|84.78|83.48|209
1674158100000|2023-01-19 19:55:00|84.84|83.54|84.86|83.56|84.99|83.69|84.81|83.51|186
1674158400000|2023-01-19 20:00:00|84.87|83.57|85.03|83.73|85.05|83.75|84.86|83.56|231
1674158700000|2023-01-19 20:05:00|85.02|83.72|84.97|83.67|85.02|83.72|84.85|83.55|191
1674159000000|2023-01-19 20:10:00|84.98|83.68|85.03|83.73|85.05|83.75|84.92|83.62|192
1674159300000|2023-01-19 20:15:00|85.02|83.72|85.1|83.8|85.1|83.8|85.02|83.72|139
1674159600000|2023-01-19 20:20:00|85.09|83.79|85.08|83.78|85.14|83.84|85|83.7|225
1674159900000|2023-01-19 20:25:00|85.07|83.77|85.12|83.82|85.2|83.9|85.02|83.72|246
1674160200000|2023-01-19 20:30:00|85.13|83.83|84.84|83.54|85.14|83.84|84.83|83.53|292
1674160500000|2023-01-19 20:35:00|84.86|83.56|84.73|83.43|84.89|83.59|84.72|83.42|177
1674160800000|2023-01-19 20:40:00|84.74|83.44|84.69|83.39|84.76|83.46|84.62|83.32|214
1674161100000|2023-01-19 20:45:00|84.7|83.4|84.77|83.47|84.83|83.53|84.69|83.39|206
1674161400000|2023-01-19 20:50:00|84.78|83.48|84.82|83.52|84.87|83.57|84.77|83.47|183
1674161700000|2023-01-19 20:55:00|84.81|83.51|84.7|83.4|84.82|83.52|84.7|83.4|137
1674162000000|2023-01-19 21:00:00|84.71|83.41|84.73|83.43|84.91|83.61|84.64|83.34|236
1674162300000|2023-01-19 21:05:00|84.74|83.44|84.72|83.42|84.75|83.45|84.64|83.34|178
1674162600000|2023-01-19 21:10:00|84.71|83.41|84.6|83.3|84.72|83.42|84.54|83.24|216
1674162900000|2023-01-19 21:15:00|84.61|83.31|84.57|83.27|84.68|83.38|84.55|83.25|134
1674163200000|2023-01-19 21:20:00|84.56|83.26|84.67|83.37|84.67|83.37|84.56|83.26|111
1674163500000|2023-01-19 21:25:00|84.68|83.38|84.72|83.42|84.74|83.44|84.65|83.35|77
1674163800000|2023-01-19 21:30:00|84.73|83.43|84.74|83.44|84.74|83.44|84.67|83.37|80
1674164100000|2023-01-19 21:35:00|84.75|83.45|84.75|83.45|84.77|83.47|84.7|83.4|106
1674164400000|2023-01-19 21:40:00|84.74|83.44|84.63|83.33|84.75|83.45|84.62|83.32|147
1674164700000|2023-01-19 21:45:00|84.64|83.34|84.61|83.31|84.67|83.37|84.57|83.27|150
1674165000000|2023-01-19 21:50:00|84.6|83.3|84.65|83.35|84.66|83.36|84.58|83.28|114
1674165300000|2023-01-19 21:55:00|84.66|83.36|84.49|83.19|84.66|83.36|84.48|83.18|183
1674165600000|2023-01-19 22:00:00|84.5|83.2|84.59|83.29|84.62|83.32|84.44|83.14|76
1674165900000|2023-01-19 22:05:00|84.58|83.28|84.63|83.33|84.72|83.42|84.58|83.28|73
1674166200000|2023-01-19 22:10:00|84.62|83.32|84.62|83.32|84.65|83.35|84.55|83.25|63
1674166500000|2023-01-19 22:15:00|84.63|83.33|84.67|83.37|84.67|83.37|84.59|83.29|37
1674166800000|2023-01-19 22:20:00|84.68|83.38|84.6|83.3|84.69|83.39|84.6|83.3|37
1674167100000|2023-01-19 22:25:00|84.59|83.29|84.56|83.26|84.6|83.3|84.54|83.24|34
1674167400000|2023-01-19 22:30:00|84.57|83.27|84.55|83.25|84.58|83.28|84.48|83.18|33
1674167700000|2023-01-19 22:35:00|84.56|83.26|84.7|83.4|84.7|83.4|84.54|83.24|50
1674168000000|2023-01-19 22:40:00|84.71|83.41|84.66|83.36|84.73|83.43|84.65|83.35|75
1674168300000|2023-01-19 22:45:00|84.67|83.37|84.63|83.33|84.67|83.37|84.62|83.32|11
1674168600000|2023-01-19 22:50:00|84.64|83.34|84.62|83.32|84.7|83.4|84.62|83.32|44
1674168900000|2023-01-19 22:55:00|84.63|83.33|84.67|83.37|84.72|83.42|84.63|83.33|53
1674169200000|2023-01-19 23:00:00|84.66|83.36|84.69|83.39|84.74|83.44|84.63|83.33|163
1674169500000|2023-01-19 23:05:00|84.7|83.4|84.73|83.43|84.73|83.43|84.64|83.34|119
1674169800000|2023-01-19 23:10:00|84.72|83.42|84.63|83.33|84.75|83.45|84.6|83.3|123
1674170100000|2023-01-19 23:15:00|84.64|83.34|84.57|83.27|84.68|83.38|84.57|83.27|77
1674170400000|2023-01-19 23:20:00|84.56|83.26|84.61|83.31|84.64|83.34|84.55|83.25|82
1674170700000|2023-01-19 23:25:00|84.62|83.32|84.91|83.61|84.92|83.62|84.61|83.31|135
1674171000000|2023-01-19 23:30:00|84.9|83.6|84.9|83.6|84.93|83.63|84.79|83.49|173
1674171300000|2023-01-19 23:35:00|84.89|83.59|84.79|83.49|84.91|83.61|84.79|83.49|119
1674171600000|2023-01-19 23:40:00|84.8|83.5|84.86|83.56|84.87|83.57|84.73|83.43|90
1674171900000|2023-01-19 23:45:00|84.85|83.55|84.75|83.45|84.86|83.56|84.73|83.43|111
1674172200000|2023-01-19 23:50:00|84.74|83.44|84.84|83.54|84.86|83.56|84.74|83.44|166
1674172500000|2023-01-19 23:55:00|84.85|83.55|84.86|83.56|85.06|83.76|84.84|83.54|226
1674172800000|2023-01-20 00:00:00|84.87|83.57|84.91|83.61|84.92|83.62|84.72|83.42|180
1674173100000|2023-01-20 00:05:00|84.92|83.62|84.64|83.34|84.95|83.65|84.64|83.34|219
1674173400000|2023-01-20 00:10:00|84.65|83.35|84.67|83.37|84.8|83.5|84.52|83.22|366
1674173700000|2023-01-20 00:15:00|84.68|83.38|84.48|83.18|84.69|83.39|84.37|83.07|264
1674174000000|2023-01-20 00:20:00|84.49|83.19|84.53|83.23|84.56|83.26|84.4|83.1|111
1674174300000|2023-01-20 00:25:00|84.52|83.22|84.71|83.41|84.76|83.46|84.52|83.22|243
1674174600000|2023-01-20 00:30:00|84.72|83.42|84.54|83.24|84.81|83.51|84.54|83.24|226
1674174900000|2023-01-20 00:35:00|84.53|83.23|84.74|83.44|84.78|83.48|84.53|83.23|157
1674175200000|2023-01-20 00:40:00|84.73|83.43|84.61|83.31|84.77|83.47|84.58|83.28|173
1674175500000|2023-01-20 00:45:00|84.62|83.32|84.58|83.28|84.64|83.34|84.53|83.23|148
1674175800000|2023-01-20 00:50:00|84.59|83.29|84.49|83.19|84.6|83.3|84.46|83.16|149
1674176100000|2023-01-20 00:55:00|84.48|83.18|84.44|83.14|84.59|83.29|84.43|83.13|227
1674176400000|2023-01-20 01:00:00|84.45|83.15|84.4|83.1|84.5|83.2|84.4|83.1|200
1674176700000|2023-01-20 01:05:00|84.41|83.11|84.37|83.07|84.41|83.11|84.32|83.02|222
1674177000000|2023-01-20 01:10:00|84.38|83.08|84.51|83.21|84.51|83.21|84.36|83.06|162
1674177300000|2023-01-20 01:15:00|84.52|83.22|84.58|83.28|84.59|83.29|84.5|83.2|156
1674177600000|2023-01-20 01:20:00|84.57|83.27|84.69|83.39|84.71|83.41|84.57|83.27|122
1674177900000|2023-01-20 01:25:00|84.7|83.4|85.06|83.76|85.06|83.76|84.68|83.38|286
1674178200000|2023-01-20 01:30:00|85.05|83.75|84.86|83.56|85.1|83.8|84.85|83.55|240
1674178500000|2023-01-20 01:35:00|84.85|83.55|84.89|83.59|84.94|83.64|84.76|83.46|181
1674178800000|2023-01-20 01:40:00|84.88|83.58|84.85|83.55|84.9|83.6|84.81|83.51|131
1674179100000|2023-01-20 01:45:00|84.86|83.56|85.02|83.72|85.07|83.77|84.85|83.55|108
1674179400000|2023-01-20 01:50:00|85.01|83.71|85.04|83.74|85.13|83.83|85|83.7|106
1674179700000|2023-01-20 01:55:00|85.05|83.75|85.11|83.81|85.17|83.87|85.05|83.75|140
1674180000000|2023-01-20 02:00:00|85.12|83.82|85.36|84.06|85.44|84.14|85.1|83.8|259
1674180300000|2023-01-20 02:05:00|85.37|84.07|85.2|83.9|85.37|84.07|85.13|83.83|165
1674180600000|2023-01-20 02:10:00|85.19|83.89|85.09|83.79|85.25|83.95|85.07|83.77|150
1674180900000|2023-01-20 02:15:00|85.1|83.8|85.27|83.97|85.27|83.97|85.06|83.76|199
1674181200000|2023-01-20 02:20:00|85.28|83.98|85.33|84.03|85.39|84.09|85.25|83.95|287
1674181500000|2023-01-20 02:25:00|85.32|84.02|85.4|84.1|85.43|84.13|85.28|83.98|196
1674181800000|2023-01-20 02:30:00|85.41|84.11|85.33|84.03|85.54|84.24|85.31|84.01|297
1674182100000|2023-01-20 02:35:00|85.32|84.02|85.24|83.94|85.42|84.12|85.24|83.94|226
1674182400000|2023-01-20 02:40:00|85.25|83.95|85.09|83.79|85.25|83.95|85.07|83.77|207
1674182700000|2023-01-20 02:45:00|85.1|83.8|85.08|83.78|85.15|83.85|85.01|83.71|194
1674183000000|2023-01-20 02:50:00|85.09|83.79|85.02|83.72|85.11|83.81|85.01|83.71|123
1674183300000|2023-01-20 02:55:00|85.01|83.71|84.96|83.66|85.06|83.76|84.95|83.65|103
1674183600000|2023-01-20 03:00:00|84.97|83.67|85.12|83.82|85.13|83.83|84.96|83.66|103
1674183900000|2023-01-20 03:05:00|85.13|83.83|85.2|83.9|85.2|83.9|85.12|83.82|68
1674184200000|2023-01-20 03:10:00|85.21|83.91|85.08|83.78|85.21|83.91|85.06|83.76|110
1674184500000|2023-01-20 03:15:00|85.09|83.79|84.88|83.58|85.12|83.82|84.84|83.54|181
1674184800000|2023-01-20 03:20:00|84.87|83.57|84.99|83.69|85|83.7|84.87|83.57|104
1674185100000|2023-01-20 03:25:00|85|83.7|85.01|83.71|85.05|83.75|84.99|83.69|84
1674185400000|2023-01-20 03:30:00|85|83.7|84.89|83.59|85.03|83.73|84.85|83.55|76
1674185700000|2023-01-20 03:35:00|84.9|83.6|84.81|83.51|84.94|83.64|84.74|83.44|121
1674186000000|2023-01-20 03:40:00|84.8|83.5|84.84|83.54|84.87|83.57|84.76|83.46|109
1674186300000|2023-01-20 03:45:00|84.85|83.55|84.85|83.55|84.86|83.56|84.78|83.48|94
1674186600000|2023-01-20 03:50:00|84.86|83.56|84.84|83.54|84.89|83.59|84.84|83.54|83
1674186900000|2023-01-20 03:55:00|84.83|83.53|84.83|83.53|84.83|83.53|84.78|83.48|79
1674187200000|2023-01-20 04:00:00|84.82|83.52|84.87|83.57|84.87|83.57|84.77|83.47|116
1674187500000|2023-01-20 04:05:00|84.86|83.56|84.78|83.48|84.89|83.59|84.77|83.47|73
1674187800000|2023-01-20 04:10:00|84.79|83.49|84.93|83.63|84.94|83.64|84.76|83.46|75
1674188100000|2023-01-20 04:15:00|84.92|83.62|84.98|83.68|84.99|83.69|84.87|83.57|95
1674188400000|2023-01-20 04:20:00|84.97|83.67|84.89|83.59|84.98|83.68|84.88|83.58|106
1674188700000|2023-01-20 04:25:00|84.9|83.6|85|83.7|85.02|83.72|84.9|83.6|111
1674189000000|2023-01-20 04:30:00|84.99|83.69|84.97|83.67|85.02|83.72|84.92|83.62|78
1674189300000|2023-01-20 04:35:00|84.98|83.68|84.8|83.5|85.01|83.71|84.78|83.48|101
1674189600000|2023-01-20 04:40:00|84.79|83.49|84.65|83.35|84.81|83.51|84.62|83.32|275
1674189900000|2023-01-20 04:45:00|84.64|83.34|84.55|83.25|84.66|83.36|84.47|83.17|183
1674190200000|2023-01-20 04:50:00|84.56|83.26|84.28|82.98|84.6|83.3|84.21|82.91|192
1674190500000|2023-01-20 04:55:00|84.29|82.99|84.21|82.91|84.39|83.09|84.16|82.86|231
1674190800000|2023-01-20 05:00:00|84.22|82.92|84.41|83.11|84.41|83.11|84.01|82.71|273
1674191100000|2023-01-20 05:05:00|84.4|83.1|84.3|83|84.41|83.11|84.26|82.96|162
1674191400000|2023-01-20 05:10:00|84.31|83.01|84.3|83|84.34|83.04|84.26|82.96|143
1674191700000|2023-01-20 05:15:00|84.31|83.01|84.33|83.03|84.35|83.05|84.28|82.98|117
1674192000000|2023-01-20 05:20:00|84.32|83.02|84.2|82.9|84.32|83.02|84.19|82.89|121
1674192300000|2023-01-20 05:25:00|84.19|82.89|84.2|82.9|84.22|82.92|84.09|82.79|225
1674192600000|2023-01-20 05:30:00|84.21|82.91|84.1|82.8|84.21|82.91|84.08|82.78|114
1674192900000|2023-01-20 05:35:00|84.11|82.81|84.1|82.8|84.2|82.9|84.08|82.78|141
1674193200000|2023-01-20 05:40:00|84.09|82.79|84.16|82.86|84.22|82.92|84.06|82.76|154
1674193500000|2023-01-20 05:45:00|84.18|82.88|84.23|82.93|84.23|82.93|84.08|82.78|105
1674193800000|2023-01-20 05:50:00|84.24|82.94|84.25|82.95|84.28|82.98|84.19|82.89|88
1674194100000|2023-01-20 05:55:00|84.26|82.96|84.12|82.82|84.27|82.97|84.08|82.78|127
1674194400000|2023-01-20 06:00:00|84.11|82.81|84.04|82.74|84.12|82.82|83.93|82.63|156
1674194700000|2023-01-20 06:05:00|84.05|82.75|84.09|82.79|84.1|82.8|84|82.7|149
1674195000000|2023-01-20 06:10:00|84.1|82.8|84.01|82.71|84.12|82.82|83.99|82.69|122
1674195300000|2023-01-20 06:15:00|84|82.7|83.92|82.62|84|82.7|83.87|82.57|218
1674195600000|2023-01-20 06:20:00|83.91|82.61|83.96|82.66|83.98|82.68|83.84|82.54|165
1674195900000|2023-01-20 06:25:00|83.95|82.65|83.96|82.66|83.98|82.68|83.92|82.62|88
1674196200000|2023-01-20 06:30:00|83.95|82.65|84.1|82.8|84.18|82.88|83.93|82.63|183
1674196500000|2023-01-20 06:35:00|84.11|82.81|84.01|82.71|84.12|82.82|83.97|82.67|84
1674196800000|2023-01-20 06:40:00|84|82.7|83.92|82.62|84.01|82.71|83.86|82.56|80
1674197100000|2023-01-20 06:45:00|83.91|82.61|83.88|82.58|83.93|82.63|83.86|82.56|96
1674197400000|2023-01-20 06:50:00|83.89|82.59|83.83|82.53|83.92|82.62|83.81|82.51|122
1674197700000|2023-01-20 06:55:00|83.82|82.52|83.72|82.42|83.82|82.52|83.68|82.38|114
1674198000000|2023-01-20 07:00:00|83.71|82.41|83.82|82.52|83.82|82.52|83.68|82.38|114
1674198300000|2023-01-20 07:05:00|83.81|82.51|83.83|82.53|83.84|82.54|83.75|82.45|107
1674198600000|2023-01-20 07:10:00|83.82|82.52|83.76|82.46|83.84|82.54|83.69|82.39|145
1674198900000|2023-01-20 07:15:00|83.78|82.48|83.85|82.55|83.85|82.55|83.68|82.38|232
1674199200000|2023-01-20 07:20:00|83.86|82.56|84.03|82.73|84.03|82.73|83.83|82.53|132
1674199500000|2023-01-20 07:25:00|84.04|82.74|84.09|82.79|84.1|82.8|84.01|82.71|199
1674199800000|2023-01-20 07:30:00|84.08|82.78|84.12|82.82|84.12|82.82|84.01|82.71|134
1674200100000|2023-01-20 07:35:00|84.13|82.83|84.11|82.81|84.19|82.89|84.11|82.81|138
1674200400000|2023-01-20 07:40:00|84.12|82.82|84.21|82.91|84.21|82.91|84.11|82.81|61
1674200700000|2023-01-20 07:45:00|84.22|82.92|84.17|82.87|84.24|82.94|84.17|82.87|67
1674201000000|2023-01-20 07:50:00|84.18|82.88|84.13|82.83|84.24|82.94|84.11|82.81|96
1674201300000|2023-01-20 07:55:00|84.12|82.82|84.22|82.92|84.24|82.94|84.12|82.82|43
1674201600000|2023-01-20 08:00:00|84.23|82.93|84.12|82.82|84.23|82.93|84.06|82.76|163
1674201900000|2023-01-20 08:05:00|84.14|82.84|84.21|82.91|84.24|82.94|84.12|82.82|130
1674202200000|2023-01-20 08:10:00|84.2|82.9|84.14|82.84|84.24|82.94|84.12|82.82|141
1674202500000|2023-01-20 08:15:00|84.15|82.85|84.23|82.93|84.24|82.94|84.14|82.84|105
1674202800000|2023-01-20 08:20:00|84.24|82.94|84.2|82.9|84.26|82.96|84.14|82.84|124
1674203100000|2023-01-20 08:25:00|84.21|82.91|84.35|83.05|84.36|83.06|84.14|82.84|127
1674203400000|2023-01-20 08:30:00|84.36|83.06|84.89|83.59|84.89|83.59|84.36|83.06|274
1674203700000|2023-01-20 08:35:00|84.88|83.58|84.78|83.48|84.99|83.69|84.71|83.41|227
1674204000000|2023-01-20 08:40:00|84.77|83.47|84.98|83.68|85.01|83.71|84.67|83.37|223
1674204300000|2023-01-20 08:45:00|84.99|83.69|84.77|83.47|84.99|83.69|84.75|83.45|146
1674204600000|2023-01-20 08:50:00|84.78|83.48|84.71|83.41|84.78|83.48|84.66|83.36|75
1674204900000|2023-01-20 08:55:00|84.69|83.39|84.85|83.55|84.91|83.61|84.68|83.38|125
1674205200000|2023-01-20 09:00:00|84.86|83.56|84.79|83.49|84.97|83.67|84.79|83.49|123
1674205500000|2023-01-20 09:05:00|84.8|83.5|84.65|83.35|84.81|83.51|84.65|83.35|121
1674205800000|2023-01-20 09:10:00|84.64|83.34|84.7|83.4|84.7|83.4|84.6|83.3|115
1674206100000|2023-01-20 09:15:00|84.69|83.39|84.89|83.59|84.89|83.59|84.63|83.33|139
1674206400000|2023-01-20 09:20:00|84.9|83.6|84.93|83.63|84.95|83.65|84.83|83.53|83
1674206700000|2023-01-20 09:25:00|84.92|83.62|84.91|83.61|84.95|83.65|84.86|83.56|67
1674207000000|2023-01-20 09:30:00|84.92|83.62|84.98|83.68|84.99|83.69|84.89|83.59|51
1674207300000|2023-01-20 09:35:00|84.97|83.67|84.89|83.59|85.02|83.72|84.85|83.55|130
1674207600000|2023-01-20 09:40:00|84.88|83.58|84.8|83.5|84.89|83.59|84.8|83.5|80
1674207900000|2023-01-20 09:45:00|84.79|83.49|84.94|83.64|84.94|83.64|84.78|83.48|120
1674208200000|2023-01-20 09:50:00|84.97|83.67|85.22|83.92|85.3|84|84.96|83.66|141
1674208500000|2023-01-20 09:55:00|85.21|83.91|85.1|83.8|85.3|84|85.05|83.75|104
1674208800000|2023-01-20 10:00:00|85.11|83.81|85.11|83.81|85.14|83.84|85.06|83.76|56
1674209100000|2023-01-20 10:05:00|85.12|83.82|84.97|83.67|85.25|83.95|84.97|83.67|140
1674209400000|2023-01-20 10:10:00|84.96|83.66|85.04|83.74|85.07|83.77|84.9|83.6|197
1674209700000|2023-01-20 10:15:00|85.03|83.73|85.22|83.92|85.23|83.93|85.03|83.73|186
1674210000000|2023-01-20 10:20:00|85.23|83.93|85.19|83.89|85.26|83.96|85.12|83.82|158
1674210300000|2023-01-20 10:25:00|85.2|83.9|85.14|83.84|85.21|83.91|85.07|83.77|161
1674210600000|2023-01-20 10:30:00|85.13|83.83|85.24|83.94|85.28|83.98|85.13|83.83|123
1674210900000|2023-01-20 10:35:00|85.25|83.95|85.25|83.95|85.27|83.97|85.21|83.91|114
1674211200000|2023-01-20 10:40:00|85.24|83.94|85.11|83.81|85.26|83.96|85.09|83.79|96
1674211500000|2023-01-20 10:45:00|85.12|83.82|85.24|83.94|85.24|83.94|85.1|83.8|90
1674211800000|2023-01-20 10:50:00|85.23|83.93|85.21|83.91|85.24|83.94|85.11|83.81|131
1674212100000|2023-01-20 10:55:00|85.2|83.9|85.27|83.97|85.29|83.99|85.13|83.83|93
1674212400000|2023-01-20 11:00:00|85.26|83.96|85.3|84|85.31|84.01|85.23|83.93|92
1674212700000|2023-01-20 11:05:00|85.29|83.99|85.24|83.94|85.31|84.01|85.18|83.88|75
1674213000000|2023-01-20 11:10:00|85.25|83.95|85.01|83.71|85.25|83.95|85.01|83.71|81
1674213300000|2023-01-20 11:15:00|85.02|83.72|85.08|83.78|85.15|83.85|85.02|83.72|109
1674213600000|2023-01-20 11:20:00|85.07|83.77|85.01|83.71|85.08|83.78|85|83.7|105
1674213900000|2023-01-20 11:25:00|85.02|83.72|85.02|83.72|85.04|83.74|84.94|83.64|150
1674214200000|2023-01-20 11:30:00|85.01|83.71|85.1|83.8|85.1|83.8|85.01|83.71|89
1674214500000|2023-01-20 11:35:00|85.11|83.81|85.01|83.71|85.11|83.81|85|83.7|85
1674214800000|2023-01-20 11:40:00|85|83.7|85.06|83.76|85.09|83.79|84.98|83.68|52
1674215100000|2023-01-20 11:45:00|85.05|83.75|85.13|83.83|85.14|83.84|85.05|83.75|75
1674215400000|2023-01-20 11:50:00|85.14|83.84|85.01|83.71|85.14|83.84|85.01|83.71|57
1674215700000|2023-01-20 11:55:00|85.02|83.72|85.01|83.71|85.08|83.78|85|83.7|97
1674216000000|2023-01-20 12:00:00|85.02|83.72|85.19|83.89|85.22|83.92|85.01|83.71|152
1674216300000|2023-01-20 12:05:00|85.2|83.9|85.44|84.14|85.56|84.26|85.19|83.89|251
1674216600000|2023-01-20 12:10:00|85.43|84.13|85.38|84.08|85.43|84.13|85.33|84.03|93
1674216900000|2023-01-20 12:15:00|85.39|84.09|85.35|84.05|85.41|84.11|85.21|83.91|128
1674217200000|2023-01-20 12:20:00|85.34|84.04|85.25|83.95|85.4|84.1|85.25|83.95|196
1674217500000|2023-01-20 12:25:00|85.26|83.96|85.45|84.15|85.46|84.16|85.26|83.96|132
1674217800000|2023-01-20 12:30:00|85.44|84.14|85.49|84.19|85.5|84.2|85.41|84.11|189
1674218100000|2023-01-20 12:35:00|85.5|84.2|85.36|84.06|85.5|84.2|85.33|84.03|137
1674218400000|2023-01-20 12:40:00|85.37|84.07|85.3|84|85.37|84.07|85.3|84|130
1674218700000|2023-01-20 12:45:00|85.31|84.01|85.26|83.96|85.38|84.08|85.25|83.95|153
1674219000000|2023-01-20 12:50:00|85.27|83.97|85.28|83.98|85.31|84.01|85.24|83.94|133
1674219300000|2023-01-20 12:55:00|85.27|83.97|85.23|83.93|85.33|84.03|85.22|83.92|144
1674219600000|2023-01-20 13:00:00|85.22|83.92|85.36|84.06|85.39|84.09|85.21|83.91|168
1674219900000|2023-01-20 13:05:00|85.35|84.05|85.26|83.96|85.43|84.13|85.26|83.96|194
1674220200000|2023-01-20 13:10:00|85.27|83.97|85.17|83.87|85.3|84|85.15|83.85|199
1674220500000|2023-01-20 13:15:00|85.18|83.88|85|83.7|85.18|83.88|84.94|83.64|201
1674220800000|2023-01-20 13:20:00|85.01|83.71|84.99|83.69|85.12|83.82|84.95|83.65|246
1674221100000|2023-01-20 13:25:00|85|83.7|85.02|83.72|85.04|83.74|84.93|83.63|170
1674221400000|2023-01-20 13:30:00|85.01|83.71|85.11|83.81|85.15|83.85|84.96|83.66|211
1674221700000|2023-01-20 13:35:00|85.1|83.8|85.09|83.79|85.16|83.86|85.04|83.74|166
1674222000000|2023-01-20 13:40:00|85.1|83.8|85.06|83.76|85.13|83.83|85.03|83.73|143
1674222300000|2023-01-20 13:45:00|85.05|83.75|84.96|83.66|85.08|83.78|84.95|83.65|106
1674222600000|2023-01-20 13:50:00|84.97|83.67|84.97|83.67|85.06|83.76|84.94|83.64|169
1674222900000|2023-01-20 13:55:00|84.98|83.68|85.02|83.72|85.05|83.75|84.96|83.66|123
1674223200000|2023-01-20 14:00:00|85.03|83.73|85.21|83.91|85.21|83.91|85|83.7|110
1674223500000|2023-01-20 14:05:00|85.2|83.9|85.15|83.85|85.2|83.9|85.12|83.82|84
1674223800000|2023-01-20 14:10:00|85.16|83.86|85.19|83.89|85.22|83.92|85.15|83.85|84
1674224100000|2023-01-20 14:15:00|85.18|83.88|85.19|83.89|85.22|83.92|85.13|83.83|147
1674224400000|2023-01-20 14:20:00|85.18|83.88|85.18|83.88|85.2|83.9|85.12|83.82|98
1674224700000|2023-01-20 14:25:00|85.19|83.89|85.14|83.84|85.2|83.9|85.08|83.78|175
1674225000000|2023-01-20 14:30:00|85.13|83.83|85.07|83.77|85.14|83.84|84.96|83.66|313
1674225300000|2023-01-20 14:35:00|85.08|83.78|85.17|83.87|85.2|83.9|85.05|83.75|270
1674225600000|2023-01-20 14:40:00|85.18|83.88|85.21|83.91|85.34|84.04|85.18|83.88|285
1674225900000|2023-01-20 14:45:00|85.22|83.92|85.17|83.87|85.24|83.94|85.01|83.71|274
1674226200000|2023-01-20 14:50:00|85.18|83.88|85.24|83.94|85.36|84.06|85.14|83.84|203
1674226500000|2023-01-20 14:55:00|85.25|83.95|85.38|84.08|85.41|84.11|85.24|83.94|214
1674226800000|2023-01-20 15:00:00|85.39|84.09|85.47|84.17|85.48|84.18|85.33|84.03|218
1674227100000|2023-01-20 15:05:00|85.48|84.18|85.46|84.16|85.59|84.29|85.45|84.15|278
1674227400000|2023-01-20 15:10:00|85.47|84.17|85.57|84.27|85.61|84.31|85.45|84.15|275
1674227700000|2023-01-20 15:15:00|85.58|84.28|85.55|84.25|85.6|84.3|85.49|84.19|231
1674228000000|2023-01-20 15:20:00|85.54|84.24|85.5|84.2|85.62|84.32|85.48|84.18|206
1674228300000|2023-01-20 15:25:00|85.51|84.21|85.46|84.16|85.51|84.21|85.28|83.98|284
1674228600000|2023-01-20 15:30:00|85.45|84.15|85.47|84.17|85.57|84.27|85.37|84.07|301
1674228900000|2023-01-20 15:35:00|85.46|84.16|85.49|84.19|85.55|84.25|85.46|84.16|293
1674229200000|2023-01-20 15:40:00|85.5|84.2|85.46|84.16|85.52|84.22|85.46|84.16|252
1674229500000|2023-01-20 15:45:00|85.47|84.17|85.36|84.06|85.49|84.19|85.35|84.05|257
1674229800000|2023-01-20 15:50:00|85.35|84.05|85.41|84.11|85.41|84.11|85.31|84.01|82
1674230100000|2023-01-20 15:55:00|85.42|84.12|85.46|84.16|85.47|84.17|85.38|84.08|124
1674230400000|2023-01-20 16:00:00|85.47|84.17|85.66|84.36|85.68|84.38|85.46|84.16|161
1674230700000|2023-01-20 16:05:00|85.65|84.35|85.64|84.34|85.83|84.53|85.61|84.31|168
1674231000000|2023-01-20 16:10:00|85.66|84.36|85.77|84.47|85.77|84.47|85.57|84.27|138
1674231300000|2023-01-20 16:15:00|85.78|84.48|85.78|84.48|85.79|84.49|85.72|84.42|225
1674231600000|2023-01-20 16:20:00|85.77|84.47|85.74|84.44|85.8|84.5|85.69|84.39|149
1674231900000|2023-01-20 16:25:00|85.73|84.43|85.83|84.53|85.85|84.55|85.69|84.39|185
1674232200000|2023-01-20 16:30:00|85.82|84.52|85.94|84.64|86.01|84.71|85.76|84.46|301
1674232500000|2023-01-20 16:35:00|85.95|84.65|86.06|84.76|86.08|84.78|85.94|84.64|360
1674232800000|2023-01-20 16:40:00|86.07|84.77|86.36|85.06|86.4|85.1|86.05|84.75|476
1674233100000|2023-01-20 16:45:00|86.37|85.07|86.45|85.15|86.59|85.29|86.19|84.89|464
1674233400000|2023-01-20 16:50:00|86.44|85.14|86.91|85.61|87.12|85.82|86.27|84.97|542
1674233700000|2023-01-20 16:55:00|86.9|85.6|86.95|85.65|86.96|85.66|86.67|85.37|472
1674234000000|2023-01-20 17:00:00|86.96|85.66|87.01|85.71|87.17|85.87|86.95|85.65|340
1674234300000|2023-01-20 17:05:00|87|85.7|86.95|85.65|87.27|85.97|86.94|85.64|324
1674234600000|2023-01-20 17:10:00|86.94|85.64|86.84|85.54|87.02|85.72|86.83|85.53|248
1674234900000|2023-01-20 17:15:00|86.82|85.52|87.07|85.77|87.09|85.79|86.82|85.52|260
1674235200000|2023-01-20 17:20:00|87.06|85.76|87.01|85.71|87.16|85.86|87.01|85.71|233
1674235500000|2023-01-20 17:25:00|87.02|85.72|86.91|85.61|87.21|85.91|86.9|85.6|254
1674235800000|2023-01-20 17:30:00|86.92|85.62|87.06|85.76|87.07|85.77|86.91|85.61|182
1674236100000|2023-01-20 17:35:00|87.07|85.77|87.19|85.89|87.19|85.89|86.96|85.66|259
1674236400000|2023-01-20 17:40:00|87.18|85.88|87.21|85.91|87.27|85.97|87.18|85.88|212
1674236700000|2023-01-20 17:45:00|87.22|85.92|87.73|86.43|87.74|86.44|87.21|85.91|277
1674237000000|2023-01-20 17:50:00|87.72|86.42|87.75|86.45|87.94|86.64|87.63|86.33|308
1674237300000|2023-01-20 17:55:00|87.74|86.44|87.86|86.56|88.13|86.83|87.52|86.22|397
1674237600000|2023-01-20 18:00:00|87.85|86.55|88.26|86.96|88.44|87.14|87.85|86.55|522
1674237900000|2023-01-20 18:05:00|88.25|86.95|88.32|87.02|88.43|87.13|88.08|86.78|357
1674238200000|2023-01-20 18:10:00|88.31|87.01|88.45|87.15|88.48|87.18|88.17|86.87|354
1674238500000|2023-01-20 18:15:00|88.46|87.16|88.37|87.07|88.63|87.33|88.33|87.03|458
1674238800000|2023-01-20 18:20:00|88.36|87.06|88.27|86.97|88.48|87.18|88.27|86.97|380
1674239100000|2023-01-20 18:25:00|88.28|86.98|88.2|86.9|88.42|87.12|88.17|86.87|322
1674239400000|2023-01-20 18:30:00|88.21|86.91|88.13|86.83|88.37|87.07|88.13|86.83|347
1674239700000|2023-01-20 18:35:00|88.14|86.84|88.14|86.84|88.25|86.95|88.06|86.76|279
1674240000000|2023-01-20 18:40:00|88.15|86.85|88.11|86.81|88.21|86.91|88.1|86.8|279
1674240300000|2023-01-20 18:45:00|88.12|86.82|88.09|86.79|88.13|86.83|87.99|86.69|264
1674240600000|2023-01-20 18:50:00|88.1|86.8|87.89|86.59|88.1|86.8|87.82|86.52|266
1674240900000|2023-01-20 18:55:00|87.88|86.58|87.91|86.61|87.96|86.66|87.85|86.55|144
1674241200000|2023-01-20 19:00:00|87.92|86.62|87.84|86.54|87.94|86.64|87.8|86.5|154
1674241500000|2023-01-20 19:05:00|87.85|86.55|87.94|86.64|87.99|86.69|87.84|86.54|149
1674241800000|2023-01-20 19:10:00|87.93|86.63|87.98|86.68|88|86.7|87.92|86.62|107
1674242100000|2023-01-20 19:15:00|87.97|86.67|87.76|86.46|87.98|86.68|87.75|86.45|188
1674242400000|2023-01-20 19:20:00|87.75|86.45|87.83|86.53|87.88|86.58|87.74|86.44|131
1674242700000|2023-01-20 19:25:00|87.84|86.54|87.81|86.51|87.86|86.56|87.77|86.47|151
1674243000000|2023-01-20 19:30:00|87.82|86.52|87.83|86.53|87.88|86.58|87.81|86.51|166
1674243300000|2023-01-20 19:35:00|87.82|86.52|87.85|86.55|87.87|86.57|87.75|86.45|203
1674243600000|2023-01-20 19:40:00|87.84|86.54|87.83|86.53|88.11|86.81|87.81|86.51|220
1674243900000|2023-01-20 19:45:00|87.84|86.54|87.83|86.53|87.85|86.55|87.6|86.3|368
1674244200000|2023-01-20 19:50:00|87.84|86.54|88.12|86.82|88.15|86.85|87.79|86.49|355
1674244500000|2023-01-20 19:55:00|88.11|86.81|88.15|86.85|88.18|86.88|87.92|86.62|443
1674244800000|2023-01-20 20:00:00|88.14|86.84|88.45|87.15|88.51|87.21|88.08|86.78|488
1674245100000|2023-01-20 20:05:00|88.44|87.14|89.15|87.85|89.2|87.9|88.43|87.13|694
1674245400000|2023-01-20 20:10:00|89.16|87.86|89.09|87.79|89.17|87.87|88.96|87.66|548
1674245700000|2023-01-20 20:15:00|89.1|87.8|89.59|88.29|89.62|88.32|89.09|87.79|427
1674246000000|2023-01-20 20:20:00|89.6|88.3|89.92|88.62|89.96|88.66|89.5|88.2|466
1674246300000|2023-01-20 20:25:00|89.91|88.61|89.43|88.13|89.92|88.62|89.2|87.9|550
1674246600000|2023-01-20 20:30:00|89.44|88.14|89.53|88.23|89.55|88.25|89.23|87.93|393
1674246900000|2023-01-20 20:35:00|89.52|88.22|89.97|88.67|89.97|88.67|89.46|88.16|591
1674247200000|2023-01-20 20:40:00|89.96|88.66|89.61|88.31|89.97|88.67|89.53|88.23|568
1674247500000|2023-01-20 20:45:00|89.6|88.3|89.64|88.34|89.77|88.47|89.43|88.13|454
1674247800000|2023-01-20 20:50:00|89.65|88.35|89.55|88.25|89.65|88.35|89.32|88.02|478
1674248100000|2023-01-20 20:55:00|89.57|88.27|89.4|88.1|89.57|88.27|89.13|87.83|598
1674248400000|2023-01-20 21:00:00|89.41|88.11|89.38|88.08|89.52|88.22|89.23|87.93|487
1674248700000|2023-01-20 21:05:00|89.37|88.07|89.4|88.1|89.63|88.33|89.36|88.06|467
1674249000000|2023-01-20 21:10:00|89.41|88.11|88.78|87.48|89.41|88.11|88.77|87.47|419
1674249300000|2023-01-20 21:15:00|88.77|87.47|89.14|87.84|89.14|87.84|88.77|87.47|278
1674249600000|2023-01-20 21:20:00|89.13|87.83|89.48|88.18|89.5|88.2|89.13|87.83|171
1674249900000|2023-01-20 21:25:00|89.49|88.19|89.29|87.99|89.52|88.22|89.27|87.97|160
1674250200000|2023-01-20 21:30:00|89.28|87.98|89.31|88.01|89.33|88.03|89.21|87.91|128
1674250500000|2023-01-20 21:35:00|89.3|88|89.38|88.08|89.42|88.12|89.3|88|127
1674250800000|2023-01-20 21:40:00|89.37|88.07|89.36|88.06|89.4|88.1|89.27|87.97|163
1674251100000|2023-01-20 21:45:00|89.35|88.05|89.33|88.03|89.39|88.09|89.32|88.02|123
1674251400000|2023-01-20 21:50:00|89.32|88.02|89.5|88.2|89.5|88.2|89.28|87.98|76
1674251700000|2023-01-20 21:55:00|89.51|88.21|89.52|88.22|89.6|88.3|89.51|88.21|92
1674288000000|2023-01-21 08:00:00|90.74|89.44|90.77|89.47|90.86|89.56|90.68|89.38|92
1674288300000|2023-01-21 08:05:00|90.76|89.46|90.93|89.63|90.93|89.63|90.76|89.46|100
1674288600000|2023-01-21 08:10:00|90.92|89.62|91.19|89.89|91.31|90.01|90.89|89.59|253
1674288900000|2023-01-21 08:15:00|91.18|89.88|91.14|89.84|91.37|90.07|91.13|89.83|173
1674289200000|2023-01-21 08:20:00|91.15|89.85|91|89.7|91.16|89.86|91|89.7|103
1674289500000|2023-01-21 08:25:00|91.01|89.71|90.83|89.53|91.01|89.71|90.77|89.47|135
1674289800000|2023-01-21 08:30:00|90.82|89.52|90.77|89.47|90.89|89.59|90.77|89.47|100
1674290100000|2023-01-21 08:35:00|90.78|89.48|90.95|89.65|90.96|89.66|90.76|89.46|93
1674290400000|2023-01-21 08:40:00|90.94|89.64|91.01|89.71|91.02|89.72|90.86|89.56|118
1674290700000|2023-01-21 08:45:00|91|89.7|90.87|89.57|91.01|89.71|90.85|89.55|77
1674291000000|2023-01-21 08:50:00|90.86|89.56|90.78|89.48|90.87|89.57|90.73|89.43|91
1674291300000|2023-01-21 08:55:00|90.77|89.47|90.63|89.33|90.78|89.48|90.59|89.29|132
1674291600000|2023-01-21 09:00:00|90.64|89.34|90.57|89.27|90.64|89.34|90.34|89.04|135
1674291900000|2023-01-21 09:05:00|90.56|89.26|90.55|89.25|90.59|89.29|90.5|89.2|90
1674292200000|2023-01-21 09:10:00|90.54|89.24|90.57|89.27|90.65|89.35|90.49|89.19|124
1674292500000|2023-01-21 09:15:00|90.58|89.28|90.54|89.24|90.6|89.3|90.5|89.2|79
1674292800000|2023-01-21 09:20:00|90.53|89.23|90.51|89.21|90.55|89.25|90.49|89.19|58
1674293100000|2023-01-21 09:25:00|90.5|89.2|90.57|89.27|90.59|89.29|90.47|89.17|48
1674293400000|2023-01-21 09:30:00|90.58|89.28|90.51|89.21|90.59|89.29|90.5|89.2|98
1674293700000|2023-01-21 09:35:00|90.52|89.22|90.5|89.2|90.62|89.32|90.49|89.19|82
1674294000000|2023-01-21 09:40:00|90.51|89.21|90.38|89.08|90.93|89.63|90.27|88.97|361
1674294300000|2023-01-21 09:45:00|90.39|89.09|90.59|89.29|90.59|89.29|90.32|89.02|172
1674294600000|2023-01-21 09:50:00|90.6|89.3|90.7|89.4|90.8|89.5|90.47|89.17|204
1674294900000|2023-01-21 09:55:00|90.69|89.39|90.92|89.62|91.01|89.71|90.69|89.39|308
1674295200000|2023-01-21 10:00:00|90.91|89.61|91.35|90.05|91.38|90.08|90.81|89.51|443
1674295500000|2023-01-21 10:05:00|91.36|90.06|91.31|90.01|91.47|90.17|91.18|89.88|383
1674295800000|2023-01-21 10:10:00|91.3|90|92.18|90.88|92.7|91.4|91.3|90|406
1674296100000|2023-01-21 10:15:00|92.19|90.89|92.14|90.84|92.24|90.94|91.83|90.53|408
1674296400000|2023-01-21 10:20:00|92.13|90.83|91.72|90.42|92.22|90.92|91.72|90.42|356
1674296700000|2023-01-21 10:25:00|91.71|90.41|89.95|88.65|91.72|90.42|89.36|88.06|738
1674297000000|2023-01-21 10:30:00|89.96|88.66|89.83|88.53|90.18|88.88|88.9|87.6|729
1674297300000|2023-01-21 10:35:00|89.84|88.54|90.35|89.05|90.36|89.06|89.77|88.47|457
1674297600000|2023-01-21 10:40:00|90.36|89.06|90.19|88.89|90.38|89.08|90.04|88.74|340
1674297900000|2023-01-21 10:45:00|90.18|88.88|90.02|88.72|90.36|89.06|90.01|88.71|239
1674298200000|2023-01-21 10:50:00|90.01|88.71|89.75|88.45|90.04|88.74|89.69|88.39|326
1674298500000|2023-01-21 10:55:00|89.74|88.44|90|88.7|90.01|88.71|89.74|88.44|176
1674298800000|2023-01-21 11:00:00|89.99|88.69|89.62|88.32|90|88.7|89.58|88.28|251
1674299100000|2023-01-21 11:05:00|89.63|88.33|89.54|88.24|89.68|88.38|89.53|88.23|165
1674299400000|2023-01-21 11:10:00|89.53|88.23|89.34|88.04|89.53|88.23|89.26|87.96|270
1674299700000|2023-01-21 11:15:00|89.35|88.05|89.21|87.91|89.46|88.16|89.17|87.87|237
1674300000000|2023-01-21 11:20:00|89.22|87.92|89.44|88.14|89.44|88.14|89.05|87.75|186
1674300300000|2023-01-21 11:25:00|89.45|88.15|89.67|88.37|89.73|88.43|89.38|88.08|183
1674300600000|2023-01-21 11:30:00|89.65|88.35|89.75|88.45|89.75|88.45|89.55|88.25|193
1674300900000|2023-01-21 11:35:00|89.74|88.44|89.73|88.43|89.75|88.45|89.56|88.26|173
1674301200000|2023-01-21 11:40:00|89.74|88.44|89.88|88.58|89.88|88.58|89.7|88.4|143
1674301500000|2023-01-21 11:45:00|89.87|88.57|89.7|88.4|89.97|88.67|89.7|88.4|151
1674301800000|2023-01-21 11:50:00|89.71|88.41|89.74|88.44|89.75|88.45|89.7|88.4|84
1674302100000|2023-01-21 11:55:00|89.75|88.45|89.74|88.44|89.75|88.45|89.63|88.33|76
1674302400000|2023-01-21 12:00:00|89.75|88.45|89.72|88.42|89.76|88.46|89.62|88.32|115
1674302700000|2023-01-21 12:05:00|89.73|88.43|90.07|88.77|90.07|88.77|89.72|88.42|175
1674303000000|2023-01-21 12:10:00|90.08|88.78|90.05|88.75|90.1|88.8|89.98|88.68|140
1674303300000|2023-01-21 12:15:00|90.04|88.74|89.93|88.63|90.05|88.75|89.81|88.51|100
1674303600000|2023-01-21 12:20:00|89.92|88.62|89.97|88.67|89.97|88.67|89.87|88.57|63
1674303900000|2023-01-21 12:25:00|89.96|88.66|89.95|88.65|90.07|88.77|89.92|88.62|173
1674304200000|2023-01-21 12:30:00|89.96|88.66|89.61|88.31|89.97|88.67|89.61|88.31|126
1674304500000|2023-01-21 12:35:00|89.6|88.3|89.64|88.34|89.64|88.34|89.45|88.15|176
1674304800000|2023-01-21 12:40:00|89.63|88.33|89.65|88.35|89.7|88.4|89.57|88.27|124
1674305100000|2023-01-21 12:45:00|89.64|88.34|89.45|88.15|89.64|88.34|89.45|88.15|66
1674305400000|2023-01-21 12:50:00|89.46|88.16|89.67|88.37|89.68|88.38|89.46|88.16|99
1674305700000|2023-01-21 12:55:00|89.68|88.38|89.75|88.45|89.82|88.52|89.64|88.34|115
1674306000000|2023-01-21 13:00:00|89.74|88.44|89.7|88.4|89.75|88.45|89.63|88.33|118
1674306300000|2023-01-21 13:05:00|89.71|88.41|89.6|88.3|89.72|88.42|89.58|88.28|102
1674306600000|2023-01-21 13:10:00|89.59|88.29|89.67|88.37|89.69|88.39|89.55|88.25|95
1674306900000|2023-01-21 13:15:00|89.66|88.36|89.43|88.13|89.66|88.36|89.37|88.07|112
1674307200000|2023-01-21 13:20:00|89.42|88.12|89.24|87.94|89.43|88.13|89.1|87.8|159
1674307500000|2023-01-21 13:25:00|89.25|87.95|89.2|87.9|89.29|87.99|89.07|87.77|159
1674307800000|2023-01-21 13:30:00|89.19|87.89|89.26|87.96|89.32|88.02|89.05|87.75|204
1674308100000|2023-01-21 13:35:00|89.25|87.95|89.14|87.84|89.26|87.96|89.03|87.73|190
1674308400000|2023-01-21 13:40:00|89.15|87.85|89|87.7|89.17|87.87|88.91|87.61|173
1674308700000|2023-01-21 13:45:00|89.01|87.71|89.11|87.81|89.11|87.81|88.89|87.59|170
1674309000000|2023-01-21 13:50:00|89.1|87.8|89.42|88.12|89.43|88.13|89.1|87.8|180
1674309300000|2023-01-21 13:55:00|89.43|88.13|89.24|87.94|89.43|88.13|89.24|87.94|108
1674309600000|2023-01-21 14:00:00|89.25|87.95|89.42|88.12|89.42|88.12|89.24|87.94|116
1674309900000|2023-01-21 14:05:00|89.43|88.13|89.39|88.09|89.47|88.17|89.31|88.01|148
1674310200000|2023-01-21 14:10:00|89.4|88.1|89.18|87.88|89.41|88.11|89.16|87.86|117
1674310500000|2023-01-21 14:15:00|89.19|87.89|89.25|87.95|89.27|87.97|89.14|87.84|100
1674310800000|2023-01-21 14:20:00|89.26|87.96|89.35|88.05|89.39|88.09|89.26|87.96|83
1674311100000|2023-01-21 14:25:00|89.36|88.06|89.47|88.17|89.47|88.17|89.36|88.06|67
1674311400000|2023-01-21 14:30:00|89.46|88.16|89.56|88.26|89.61|88.31|89.41|88.11|101
1674311700000|2023-01-21 14:35:00|89.55|88.25|89.68|88.38|89.7|88.4|89.55|88.25|90
1674312000000|2023-01-21 14:40:00|89.67|88.37|89.82|88.52|89.82|88.52|89.61|88.31|145
1674312300000|2023-01-21 14:45:00|89.81|88.51|89.43|88.13|89.82|88.52|89.43|88.13|125
1674312600000|2023-01-21 14:50:00|89.44|88.14|89.36|88.06|89.55|88.25|89.33|88.03|103
1674312900000|2023-01-21 14:55:00|89.37|88.07|89.41|88.11|89.55|88.25|89.34|88.04|119
1674313200000|2023-01-21 15:00:00|89.42|88.12|89.57|88.27|89.58|88.28|89.42|88.12|124
1674313500000|2023-01-21 15:05:00|89.58|88.28|89.52|88.22|89.66|88.36|89.51|88.21|102
1674313800000|2023-01-21 15:10:00|89.51|88.21|89.64|88.34|89.65|88.35|89.51|88.21|114
1674314100000|2023-01-21 15:15:00|89.65|88.35|89.87|88.57|89.94|88.64|89.64|88.34|238
1674314400000|2023-01-21 15:20:00|89.88|88.58|89.92|88.62|90.01|88.71|89.83|88.53|208
1674314700000|2023-01-21 15:25:00|89.93|88.63|89.91|88.61|90|88.7|89.84|88.54|221
1674315000000|2023-01-21 15:30:00|89.9|88.6|90.22|88.92|90.25|88.95|89.83|88.53|198
1674315300000|2023-01-21 15:35:00|90.21|88.91|90.14|88.84|90.33|89.03|90.14|88.84|208
1674315600000|2023-01-21 15:40:00|90.15|88.85|90.18|88.88|90.32|89.02|90.06|88.76|160
1674315900000|2023-01-21 15:45:00|90.19|88.89|90.12|88.82|90.24|88.94|90.12|88.82|189
1674316200000|2023-01-21 15:50:00|90.13|88.83|90.06|88.76|90.13|88.83|90.01|88.71|112
1674316500000|2023-01-21 15:55:00|90.05|88.75|89.52|88.22|90.08|88.78|89.34|88.04|454
1674316800000|2023-01-21 16:00:00|89.53|88.23|89.85|88.55|89.85|88.55|89.26|87.96|310
1674317100000|2023-01-21 16:05:00|89.84|88.54|90.23|88.93|90.26|88.96|89.84|88.54|271
1674317400000|2023-01-21 16:10:00|90.24|88.94|90.19|88.89|90.62|89.32|90.07|88.77|295
1674317700000|2023-01-21 16:15:00|90.2|88.9|90.17|88.87|90.22|88.92|90.06|88.76|172
1674318000000|2023-01-21 16:20:00|90.18|88.88|90|88.7|90.23|88.93|89.94|88.64|172
1674318300000|2023-01-21 16:25:00|89.98|88.68|90.3|89|90.3|89|89.76|88.46|249
1674318600000|2023-01-21 16:30:00|90.29|88.99|90.41|89.11|90.73|89.43|90.28|88.98|229
1674318900000|2023-01-21 16:35:00|90.42|89.12|90.97|89.67|91.05|89.75|90.41|89.11|302
1674319200000|2023-01-21 16:40:00|90.98|89.68|91.49|90.19|91.49|90.19|90.94|89.64|290
1674319500000|2023-01-21 16:45:00|91.48|90.18|91.35|90.05|91.64|90.34|90.97|89.67|321
1674319800000|2023-01-21 16:50:00|91.34|90.04|91|89.7|91.47|90.17|91|89.7|232
1674320100000|2023-01-21 16:55:00|91.01|89.71|90.93|89.63|91.09|89.79|90.81|89.51|236
1674320400000|2023-01-21 17:00:00|90.94|89.64|91.21|89.91|91.23|89.93|90.89|89.59|238
1674320700000|2023-01-21 17:05:00|91.22|89.92|91.11|89.81|91.38|90.08|91.08|89.78|227
1674321000000|2023-01-21 17:10:00|91.12|89.82|91.4|90.1|91.42|90.12|91.1|89.8|177
1674321300000|2023-01-21 17:15:00|91.41|90.11|91.15|89.85|91.44|90.14|90.98|89.68|240
1674321600000|2023-01-21 17:20:00|91.14|89.84|90.96|89.66|91.18|89.88|90.89|89.59|179
1674321900000|2023-01-21 17:25:00|90.97|89.67|90.85|89.55|91.12|89.82|90.85|89.55|192
1674322200000|2023-01-21 17:30:00|90.86|89.56|90.75|89.45|90.94|89.64|90.73|89.43|183
1674322500000|2023-01-21 17:35:00|90.74|89.44|90.9|89.6|90.93|89.63|90.74|89.44|135
1674322800000|2023-01-21 17:40:00|90.91|89.61|90.95|89.65|90.98|89.68|90.85|89.55|116
1674323100000|2023-01-21 17:45:00|90.94|89.64|90.79|89.49|90.99|89.69|90.79|89.49|124
1674323400000|2023-01-21 17:50:00|90.83|89.53|90.43|89.13|90.94|89.64|90|88.7|369
1674323700000|2023-01-21 17:55:00|90.44|89.14|90.69|89.39|90.7|89.4|90.44|89.14|150
1674324000000|2023-01-21 18:00:00|90.68|89.38|90.59|89.29|90.77|89.47|90.57|89.27|153
1674324300000|2023-01-21 18:05:00|90.6|89.3|90.54|89.24|90.66|89.36|90.54|89.24|123
1674324600000|2023-01-21 18:10:00|90.53|89.23|91.01|89.71|91.06|89.76|90.52|89.22|263
1674324900000|2023-01-21 18:15:00|91|89.7|91.03|89.73|91.05|89.75|90.86|89.56|149
1674325200000|2023-01-21 18:20:00|91.02|89.72|91.16|89.86|91.19|89.89|91.01|89.71|138
1674325500000|2023-01-21 18:25:00|91.15|89.85|91.03|89.73|91.23|89.93|91.03|89.73|140
1674325800000|2023-01-21 18:30:00|91.04|89.74|91.2|89.9|91.34|90.04|91.04|89.74|105
1674326100000|2023-01-21 18:35:00|91.21|89.91|91.27|89.97|91.33|90.03|91.18|89.88|123
1674326400000|2023-01-21 18:40:00|91.26|89.96|91|89.7|91.26|89.96|91|89.7|115
1674326700000|2023-01-21 18:45:00|91.01|89.71|91.11|89.81|91.22|89.92|91.01|89.71|99
1674327000000|2023-01-21 18:50:00|91.1|89.8|91.1|89.8|91.19|89.89|91.08|89.78|94
1674327300000|2023-01-21 18:55:00|91.11|89.81|91.02|89.72|91.15|89.85|90.97|89.67|108
1674327600000|2023-01-21 19:00:00|91.03|89.73|91.02|89.72|91.22|89.92|91.01|89.71|136
1674327900000|2023-01-21 19:05:00|91.03|89.73|91.01|89.71|91.22|89.92|91|89.7|134
1674328200000|2023-01-21 19:10:00|91.02|89.72|90.92|89.62|91.02|89.72|90.89|89.59|99
1674328500000|2023-01-21 19:15:00|90.91|89.61|91.07|89.77|91.09|89.79|90.91|89.61|85
1674328800000|2023-01-21 19:20:00|91.06|89.76|90.92|89.62|91.07|89.77|90.9|89.6|85
1674329100000|2023-01-21 19:25:00|90.93|89.63|91.02|89.72|91.03|89.73|90.92|89.62|73
1674329400000|2023-01-21 19:30:00|91.01|89.71|90.94|89.64|91.07|89.77|90.94|89.64|61
1674329700000|2023-01-21 19:35:00|90.93|89.63|90.86|89.56|90.95|89.65|90.86|89.56|86
1674330000000|2023-01-21 19:40:00|90.87|89.57|90.94|89.64|90.94|89.64|90.83|89.53|77
1674330300000|2023-01-21 19:45:00|90.95|89.65|90.83|89.53|91|89.7|90.83|89.53|80
1674330600000|2023-01-21 19:50:00|90.84|89.54|90.93|89.63|90.95|89.65|90.83|89.53|78
1674330900000|2023-01-21 19:55:00|90.94|89.64|90.93|89.63|90.97|89.67|90.85|89.55|115
1674331200000|2023-01-21 20:00:00|90.94|89.64|90.65|89.35|91|89.7|90.64|89.34|144
1674331500000|2023-01-21 20:05:00|90.66|89.36|90.61|89.31|90.69|89.39|90.59|89.29|96
1674331800000|2023-01-21 20:10:00|90.62|89.32|90.65|89.35|90.66|89.36|90.59|89.29|79
1674332100000|2023-01-21 20:15:00|90.66|89.36|90.7|89.4|90.79|89.49|90.65|89.35|96
1674332400000|2023-01-21 20:20:00|90.71|89.41|90.6|89.3|90.71|89.41|90.57|89.27|143
1674332700000|2023-01-21 20:25:00|90.59|89.29|90.65|89.35|90.67|89.37|90.56|89.26|111
1674333000000|2023-01-21 20:30:00|90.64|89.34|90.57|89.27|90.72|89.42|90.57|89.27|88
1674333300000|2023-01-21 20:35:00|90.58|89.28|90.7|89.4|90.71|89.41|90.57|89.27|121
1674333600000|2023-01-21 20:40:00|90.71|89.41|90.93|89.63|90.96|89.66|90.65|89.35|137
1674333900000|2023-01-21 20:45:00|90.92|89.62|91.1|89.8|91.11|89.81|90.9|89.6|164
1674334200000|2023-01-21 20:50:00|91.11|89.81|91.08|89.78|91.16|89.86|91.02|89.72|52
1674334500000|2023-01-21 20:55:00|91.07|89.77|90.94|89.64|91.07|89.77|90.92|89.62|70
1674334800000|2023-01-21 21:00:00|90.93|89.63|91.03|89.73|91.08|89.78|90.88|89.58|157
1674335100000|2023-01-21 21:05:00|91.04|89.74|91.04|89.74|91.05|89.75|90.97|89.67|65
1674335400000|2023-01-21 21:10:00|91.05|89.75|91.07|89.77|91.11|89.81|91.01|89.71|89
1674335700000|2023-01-21 21:15:00|91.08|89.78|90.85|89.55|91.15|89.85|90.83|89.53|122
1674336000000|2023-01-21 21:20:00|90.86|89.56|90.69|89.39|90.91|89.61|90.69|89.39|92
1674336300000|2023-01-21 21:25:00|90.7|89.4|90.85|89.55|90.87|89.57|90.68|89.38|40
1674336600000|2023-01-21 21:30:00|90.86|89.56|90.9|89.6|90.99|89.69|90.86|89.56|102
1674336900000|2023-01-21 21:35:00|90.91|89.61|90.88|89.58|90.97|89.67|90.88|89.58|103
1674337200000|2023-01-21 21:40:00|90.87|89.57|90.93|89.63|90.97|89.67|90.86|89.56|60
1674337500000|2023-01-21 21:45:00|90.94|89.64|90.89|89.59|90.96|89.66|90.89|89.59|48
1674337800000|2023-01-21 21:50:00|90.9|89.6|90.89|89.59|90.9|89.6|90.82|89.52|56
1674338100000|2023-01-21 21:55:00|90.9|89.6|90.86|89.56|90.91|89.61|90.83|89.53|42
1674338400000|2023-01-21 22:00:00|90.85|89.55|90.67|89.37|90.88|89.58|90.67|89.37|102
1674338700000|2023-01-21 22:05:00|90.66|89.36|90.69|89.39|90.81|89.51|90.65|89.35|118
1674339000000|2023-01-21 22:10:00|90.68|89.38|90.65|89.35|90.7|89.4|90.61|89.31|71
1674339300000|2023-01-21 22:15:00|90.66|89.36|90.53|89.23|90.66|89.36|90.48|89.18|84
1674339600000|2023-01-21 22:20:00|90.54|89.24|90.41|89.11|90.54|89.24|90.41|89.11|57
1674339900000|2023-01-21 22:25:00|90.4|89.1|90.22|88.92|90.4|89.1|90.22|88.92|141
1674340200000|2023-01-21 22:30:00|90.21|88.91|90.41|89.11|90.62|89.32|90.18|88.88|133
1674340500000|2023-01-21 22:35:00|90.4|89.1|90.57|89.27|90.77|89.47|90.38|89.08|167
1674340800000|2023-01-21 22:40:00|90.56|89.26|90.43|89.13|90.59|89.29|90.4|89.1|83
1674341100000|2023-01-21 22:45:00|90.44|89.14|90.54|89.24|90.54|89.24|90.44|89.14|18
1674341400000|2023-01-21 22:50:00|90.53|89.23|90.46|89.16|90.53|89.23|90.46|89.16|18
1674341700000|2023-01-21 22:55:00|90.45|89.15|89.99|88.69|90.46|89.16|89.99|88.69|59
1674342000000|2023-01-21 23:00:00|89.98|88.68|90.16|88.86|90.24|88.94|89.87|88.57|331
1674342300000|2023-01-21 23:05:00|90.17|88.87|90.17|88.87|90.23|88.93|90.01|88.71|189
1674342600000|2023-01-21 23:10:00|90.16|88.86|90.24|88.94|90.24|88.94|90.08|88.78|108
1674342900000|2023-01-21 23:15:00|90.23|88.93|90.01|88.71|90.24|88.94|89.96|88.66|160
1674343200000|2023-01-21 23:20:00|90|88.7|89.51|88.21|90|88.7|89.17|87.87|390
1674343500000|2023-01-21 23:25:00|89.52|88.22|89.43|88.13|89.64|88.34|89.16|87.86|274
1674343800000|2023-01-21 23:30:00|89.42|88.12|89.37|88.07|89.69|88.39|89.33|88.03|233
1674344100000|2023-01-21 23:35:00|89.38|88.08|89.43|88.13|89.49|88.19|89.38|88.08|144
1674344400000|2023-01-21 23:40:00|89.42|88.12|88.85|87.55|89.46|88.16|88.85|87.55|208
1674344700000|2023-01-21 23:45:00|88.83|87.53|88.77|87.47|89.12|87.82|88.77|87.47|240
1674345000000|2023-01-21 23:50:00|88.79|87.49|88.63|87.33|88.99|87.69|88.32|87.02|241
1674345300000|2023-01-21 23:55:00|88.64|87.34|88.58|87.28|88.74|87.44|88.53|87.23|157
1674345600000|2023-01-22 00:00:00|88.59|87.29|88.76|87.46|88.76|87.46|88.35|87.05|275
1674345900000|2023-01-22 00:05:00|88.77|87.47|88.97|87.67|88.99|87.69|88.77|87.47|120
1674346200000|2023-01-22 00:10:00|88.96|87.66|88.95|87.65|89.18|87.88|88.95|87.65|124
1674346500000|2023-01-22 00:15:00|88.94|87.64|88.98|87.68|89.09|87.79|88.79|87.49|153
1674346800000|2023-01-22 00:20:00|88.97|87.67|89.03|87.73|89.12|87.82|88.93|87.63|111
1674347100000|2023-01-22 00:25:00|89.02|87.72|89.05|87.75|89.17|87.87|89.01|87.71|161
1674347400000|2023-01-22 00:30:00|89.06|87.76|88.97|87.67|89.12|87.82|88.81|87.51|117
1674347700000|2023-01-22 00:35:00|88.96|87.66|89.02|87.72|89.02|87.72|88.79|87.49|125
1674348000000|2023-01-22 00:40:00|89.01|87.71|88.89|87.59|89.03|87.73|88.83|87.53|109
1674348300000|2023-01-22 00:45:00|88.9|87.6|88.87|87.57|88.9|87.6|88.8|87.5|87
1674348600000|2023-01-22 00:50:00|88.88|87.58|88.93|87.63|88.93|87.63|88.87|87.57|64
1674348900000|2023-01-22 00:55:00|88.94|87.64|88.91|87.61|88.95|87.65|88.86|87.56|109
1674349200000|2023-01-22 01:00:00|88.89|87.59|88.9|87.6|88.92|87.62|88.74|87.44|96
1674349500000|2023-01-22 01:05:00|88.89|87.59|88.94|87.64|89.03|87.73|88.87|87.57|89
1674349800000|2023-01-22 01:10:00|88.95|87.65|89.06|87.76|89.07|87.77|88.75|87.45|161
1674350100000|2023-01-22 01:15:00|89.05|87.75|89.08|87.78|89.12|87.82|88.97|87.67|114
1674350400000|2023-01-22 01:20:00|89.07|87.77|89.01|87.71|89.09|87.79|89.01|87.71|57
1674350700000|2023-01-22 01:25:00|89.02|87.72|88.74|87.44|89.02|87.72|88.72|87.42|89
1674351000000|2023-01-22 01:30:00|88.73|87.43|88.81|87.51|88.81|87.51|88.66|87.36|126
1674351300000|2023-01-22 01:35:00|88.8|87.5|88.81|87.51|88.9|87.6|88.79|87.49|133
1674351600000|2023-01-22 01:40:00|88.8|87.5|88.21|86.91|88.81|87.51|88.13|86.83|214
1674351900000|2023-01-22 01:45:00|88.22|86.92|88.26|86.96|88.29|86.99|88.01|86.71|298
1674352200000|2023-01-22 01:50:00|88.27|86.97|88.29|86.99|88.37|87.07|88.26|86.96|112
1674352500000|2023-01-22 01:55:00|88.28|86.98|88.5|87.2|88.58|87.28|88.28|86.98|127
1674352800000|2023-01-22 02:00:00|88.49|87.19|88.6|87.3|88.64|87.34|88.49|87.19|141
1674353100000|2023-01-22 02:05:00|88.61|87.31|88.37|87.07|88.64|87.34|88.32|87.02|131
1674353400000|2023-01-22 02:10:00|88.36|87.06|88.39|87.09|88.45|87.15|88.35|87.05|73
1674353700000|2023-01-22 02:15:00|88.4|87.1|88.48|87.18|88.49|87.19|88.24|86.94|124
1674354000000|2023-01-22 02:20:00|88.49|87.19|88.4|87.1|88.61|87.31|88.36|87.06|102
1674354300000|2023-01-22 02:25:00|88.39|87.09|88.41|87.11|88.48|87.18|88.38|87.08|114
1674354600000|2023-01-22 02:30:00|88.42|87.12|88.55|87.25|88.55|87.25|88.4|87.1|127
1674354900000|2023-01-22 02:35:00|88.56|87.26|88.41|87.11|88.57|87.27|88.4|87.1|68
1674355200000|2023-01-22 02:40:00|88.4|87.1|87.96|86.66|88.4|87.1|87.8|86.5|150
1674355500000|2023-01-22 02:45:00|87.97|86.67|88.19|86.89|88.31|87.01|87.87|86.57|208
1674355800000|2023-01-22 02:50:00|88.17|86.87|88.49|87.19|88.5|87.2|88.14|86.84|123
1674356100000|2023-01-22 02:55:00|88.5|87.2|88.44|87.14|88.52|87.22|88.38|87.08|117
1674356400000|2023-01-22 03:00:00|88.45|87.15|88.6|87.3|88.62|87.32|88.44|87.14|95
1674356700000|2023-01-22 03:05:00|88.59|87.29|88.68|87.38|88.7|87.4|88.53|87.23|94
1674357000000|2023-01-22 03:10:00|88.69|87.39|88.9|87.6|88.9|87.6|88.69|87.39|81
1674357300000|2023-01-22 03:15:00|88.89|87.59|88.96|87.66|89.01|87.71|88.89|87.59|72
1674357600000|2023-01-22 03:20:00|88.97|87.67|89.3|88|89.31|88.01|88.91|87.61|167
1674357900000|2023-01-22 03:25:00|89.29|87.99|89.15|87.85|89.32|88.02|89.15|87.85|86
1674358200000|2023-01-22 03:30:00|89.14|87.84|89.17|87.87|89.22|87.92|89.07|87.77|47
1674358500000|2023-01-22 03:35:00|89.16|87.86|89.15|87.85|89.22|87.92|89.13|87.83|68
1674358800000|2023-01-22 03:40:00|89.14|87.84|89.09|87.79|89.15|87.85|89.03|87.73|46
1674359100000|2023-01-22 03:45:00|89.08|87.78|89.09|87.79|89.1|87.8|88.99|87.69|56
1674359400000|2023-01-22 03:50:00|89.1|87.8|89.08|87.78|89.1|87.8|89.05|87.75|67
1674359700000|2023-01-22 03:55:00|89.07|87.77|89.08|87.78|89.1|87.8|89.01|87.71|47
1674360000000|2023-01-22 04:00:00|89.07|87.77|89.1|87.8|89.12|87.82|89.03|87.73|67
1674360300000|2023-01-22 04:05:00|89.11|87.81|89.12|87.82|89.12|87.82|89.07|87.77|46
1674360600000|2023-01-22 04:10:00|89.11|87.81|89.01|87.71|89.12|87.82|89.01|87.71|49
1674360900000|2023-01-22 04:15:00|89|87.7|88.89|87.59|89|87.7|88.83|87.53|70
1674361200000|2023-01-22 04:20:00|88.9|87.6|89.19|87.89|89.19|87.89|88.9|87.6|52
1674361500000|2023-01-22 04:25:00|89.18|87.88|89.2|87.9|89.22|87.92|89.15|87.85|61
1674361800000|2023-01-22 04:30:00|89.19|87.89|89.2|87.9|89.32|88.02|89.16|87.86|131
1674362100000|2023-01-22 04:35:00|89.19|87.89|89.27|87.97|89.28|87.98|89.15|87.85|70
1674362400000|2023-01-22 04:40:00|89.26|87.96|89.33|88.03|89.35|88.05|89.26|87.96|60
1674362700000|2023-01-22 04:45:00|89.34|88.04|89.48|88.18|89.51|88.21|89.32|88.02|80
1674363000000|2023-01-22 04:50:00|89.49|88.19|89.73|88.43|89.75|88.45|89.48|88.18|112
1674363300000|2023-01-22 04:55:00|89.74|88.44|89.7|88.4|89.74|88.44|89.61|88.31|91
1674363600000|2023-01-22 05:00:00|89.71|88.41|89.74|88.44|89.74|88.44|89.52|88.22|78
1674363900000|2023-01-22 05:05:00|89.73|88.43|89.71|88.41|89.76|88.46|89.63|88.33|94
1674364200000|2023-01-22 05:10:00|89.72|88.42|89.54|88.24|89.72|88.42|89.38|88.08|163
1674364500000|2023-01-22 05:15:00|89.55|88.25|89.62|88.32|89.62|88.32|89.42|88.12|65
1674364800000|2023-01-22 05:20:00|89.61|88.31|89.41|88.11|89.61|88.31|89.41|88.11|96
1674365100000|2023-01-22 05:25:00|89.42|88.12|89.34|88.04|89.42|88.12|89.34|88.04|65
1674365400000|2023-01-22 05:30:00|89.35|88.05|89.29|87.99|89.41|88.11|89.29|87.99|92
1674365700000|2023-01-22 05:35:00|89.3|88|89.48|88.18|89.48|88.18|89.28|87.98|56
1674366000000|2023-01-22 05:40:00|89.49|88.19|89.47|88.17|89.49|88.19|89.44|88.14|49
1674366300000|2023-01-22 05:45:00|89.46|88.16|89.37|88.07|89.46|88.16|89.31|88.01|37
1674366600000|2023-01-22 05:50:00|89.36|88.06|89.38|88.08|89.39|88.09|89.29|87.99|93
1674366900000|2023-01-22 05:55:00|89.39|88.09|89.44|88.14|89.44|88.14|89.38|88.08|57
1674367200000|2023-01-22 06:00:00|89.43|88.13|89.34|88.04|89.44|88.14|89.33|88.03|62
1674367500000|2023-01-22 06:05:00|89.35|88.05|89.45|88.15|89.45|88.15|89.35|88.05|43
1674367800000|2023-01-22 06:10:00|89.46|88.16|89.44|88.14|89.51|88.21|89.44|88.14|45
1674368100000|2023-01-22 06:15:00|89.43|88.13|89.53|88.23|89.53|88.23|89.4|88.1|39
1674368400000|2023-01-22 06:20:00|89.54|88.24|89.75|88.45|89.77|88.47|89.53|88.23|93
1674368700000|2023-01-22 06:25:00|89.74|88.44|89.89|88.59|89.93|88.63|89.68|88.38|135
1674369000000|2023-01-22 06:30:00|89.88|88.58|90|88.7|90.05|88.75|89.83|88.53|127
1674369300000|2023-01-22 06:35:00|90.01|88.71|89.83|88.53|90.01|88.71|89.82|88.52|97
1674369600000|2023-01-22 06:40:00|89.84|88.54|89.71|88.41|89.84|88.54|89.7|88.4|102
1674369900000|2023-01-22 06:45:00|89.7|88.4|89.78|88.48|89.78|88.48|89.63|88.33|58
1674370200000|2023-01-22 06:50:00|89.77|88.47|89.66|88.36|89.79|88.49|89.63|88.33|66
1674370500000|2023-01-22 06:55:00|89.65|88.35|89.65|88.35|89.68|88.38|89.6|88.3|47
1674370800000|2023-01-22 07:00:00|89.64|88.34|89.51|88.21|89.64|88.34|89.51|88.21|45
1674371100000|2023-01-22 07:05:00|89.5|88.2|89.62|88.32|89.62|88.32|89.49|88.19|71
1674371400000|2023-01-22 07:10:00|89.61|88.31|89.66|88.36|89.68|88.38|89.6|88.3|45
1674371700000|2023-01-22 07:15:00|89.67|88.37|89.59|88.29|89.67|88.37|89.58|88.28|44
1674372000000|2023-01-22 07:20:00|89.6|88.3|89.43|88.13|89.6|88.3|89.43|88.13|61
1674372300000|2023-01-22 07:25:00|89.44|88.14|89.49|88.19|89.51|88.21|89.41|88.11|128
1674372600000|2023-01-22 07:30:00|89.48|88.18|89.41|88.11|89.49|88.19|89.31|88.01|112
1674372900000|2023-01-22 07:35:00|89.42|88.12|89.4|88.1|89.47|88.17|89.39|88.09|43
1674373200000|2023-01-22 07:40:00|89.41|88.11|89.31|88.01|89.43|88.13|89.31|88.01|61
1674373500000|2023-01-22 07:45:00|89.32|88.02|89.36|88.06|89.4|88.1|89.3|88|64
1674373800000|2023-01-22 07:50:00|89.35|88.05|89.43|88.13|89.43|88.13|89.31|88.01|43
1674374100000|2023-01-22 07:55:00|89.44|88.14|89.33|88.03|89.44|88.14|89.33|88.03|44
1674374400000|2023-01-22 08:00:00|89.32|88.02|89.3|88|89.35|88.05|89.25|87.95|84
1674374700000|2023-01-22 08:05:00|89.29|87.99|89.25|87.95|89.3|88|89.19|87.89|49
1674375000000|2023-01-22 08:10:00|89.24|87.94|89.15|87.85|89.25|87.95|89.13|87.83|79
1674375300000|2023-01-22 08:15:00|89.16|87.86|89.21|87.91|89.21|87.91|89.02|87.72|76
1674375600000|2023-01-22 08:20:00|89.22|87.92|89.28|87.98|89.33|88.03|89.22|87.92|68
1674375900000|2023-01-22 08:25:00|89.29|87.99|89.32|88.02|89.33|88.03|89.25|87.95|60
1674376200000|2023-01-22 08:30:00|89.33|88.03|89.31|88.01|89.33|88.03|89.23|87.93|54
1674376500000|2023-01-22 08:35:00|89.32|88.02|89.43|88.13|89.45|88.15|89.32|88.02|39
1674376800000|2023-01-22 08:40:00|89.45|88.15|89.64|88.34|89.64|88.34|89.45|88.15|57
1674377100000|2023-01-22 08:45:00|89.63|88.33|89.51|88.21|89.63|88.33|89.51|88.21|39
1674377400000|2023-01-22 08:50:00|89.5|88.2|89.38|88.08|89.54|88.24|89.33|88.03|49
1674377700000|2023-01-22 08:55:00|89.39|88.09|89.41|88.11|89.41|88.11|89.29|87.99|45
1674378000000|2023-01-22 09:00:00|89.43|88.13|89.27|87.97|89.43|88.13|89.26|87.96|75
1674378300000|2023-01-22 09:05:00|89.26|87.96|89.22|87.92|89.27|87.97|89.18|87.88|55
1674378600000|2023-01-22 09:10:00|89.23|87.93|89.21|87.91|89.25|87.95|89.19|87.89|63
1674378900000|2023-01-22 09:15:00|89.2|87.9|89.12|87.82|89.2|87.9|89.12|87.82|49
1674379200000|2023-01-22 09:20:00|89.13|87.83|89.17|87.87|89.17|87.87|89.08|87.78|26
1674379500000|2023-01-22 09:25:00|89.18|87.88|89.12|87.82|89.21|87.91|89.11|87.81|33
1674379800000|2023-01-22 09:30:00|89.11|87.81|89.14|87.84|89.34|88.04|89.11|87.81|81
1674380100000|2023-01-22 09:35:00|89.13|87.83|89.12|87.82|89.13|87.83|89.04|87.74|65
1674380400000|2023-01-22 09:40:00|89.13|87.83|89.13|87.83|89.14|87.84|89.04|87.74|51
1674380700000|2023-01-22 09:45:00|89.14|87.84|89.23|87.93|89.24|87.94|89.14|87.84|35
1674381000000|2023-01-22 09:50:00|89.24|87.94|88.96|87.66|89.24|87.94|88.88|87.58|90
1674381300000|2023-01-22 09:55:00|88.97|87.67|88.95|87.65|89.01|87.71|88.88|87.58|76
1674381600000|2023-01-22 10:00:00|88.94|87.64|89.04|87.74|89.06|87.76|88.93|87.63|77
1674381900000|2023-01-22 10:05:00|89.05|87.75|89.08|87.78|89.08|87.78|88.97|87.67|93
1674382200000|2023-01-22 10:10:00|89.09|87.79|89.05|87.75|89.1|87.8|88.99|87.69|84
1674382500000|2023-01-22 10:15:00|89.04|87.74|89.19|87.89|89.2|87.9|88.97|87.67|83
1674382800000|2023-01-22 10:20:00|89.18|87.88|89.19|87.89|89.19|87.89|89.12|87.82|55
1674383100000|2023-01-22 10:25:00|89.18|87.88|89.57|88.27|89.64|88.34|89.18|87.88|154
1674383400000|2023-01-22 10:30:00|89.56|88.26|89.77|88.47|89.87|88.57|89.55|88.25|149
1674383700000|2023-01-22 10:35:00|89.78|88.48|89.72|88.42|89.79|88.49|89.64|88.34|53
1674384000000|2023-01-22 10:40:00|89.73|88.43|89.7|88.4|89.79|88.49|89.66|88.36|93
1674384300000|2023-01-22 10:45:00|89.69|88.39|89.74|88.44|89.8|88.5|89.63|88.33|72
1674384600000|2023-01-22 10:50:00|89.73|88.43|89.82|88.52|89.97|88.67|89.73|88.43|104
1674384900000|2023-01-22 10:55:00|89.83|88.53|89.74|88.44|89.84|88.54|89.74|88.44|75
1674385200000|2023-01-22 11:00:00|89.75|88.45|89.8|88.5|89.83|88.53|89.66|88.36|89
1674385500000|2023-01-22 11:05:00|89.81|88.51|89.76|88.46|89.83|88.53|89.69|88.39|71
1674385800000|2023-01-22 11:10:00|89.77|88.47|89.71|88.41|89.79|88.49|89.68|88.38|83
1674386100000|2023-01-22 11:15:00|89.72|88.42|89.4|88.1|89.74|88.44|89.39|88.09|151
1674386400000|2023-01-22 11:20:00|89.41|88.11|89.47|88.17|89.51|88.21|89.33|88.03|140
1674386700000|2023-01-22 11:25:00|89.48|88.18|89.32|88.02|89.53|88.23|89.3|88|177
1674387000000|2023-01-22 11:30:00|89.31|88.01|89.54|88.24|89.56|88.26|89.31|88.01|145
1674387300000|2023-01-22 11:35:00|89.55|88.25|89.6|88.3|89.61|88.31|89.49|88.19|65
1674387600000|2023-01-22 11:40:00|89.59|88.29|89.58|88.28|89.61|88.31|89.47|88.17|61
1674387900000|2023-01-22 11:45:00|89.59|88.29|89.62|88.32|89.63|88.33|89.56|88.26|42
1674388200000|2023-01-22 11:50:00|89.63|88.33|89.47|88.17|89.63|88.33|89.45|88.15|45
1674388500000|2023-01-22 11:55:00|89.46|88.16|89.47|88.17|89.48|88.18|89.4|88.1|58
1674388800000|2023-01-22 12:00:00|89.46|88.16|89.57|88.27|89.64|88.34|89.46|88.16|101
1674389100000|2023-01-22 12:05:00|89.58|88.28|89.29|87.99|89.58|88.28|89.25|87.95|105
1674389400000|2023-01-22 12:10:00|89.28|87.98|89.28|87.98|89.32|88.02|89.16|87.86|107
1674389700000|2023-01-22 12:15:00|89.29|87.99|89.37|88.07|89.38|88.08|89.24|87.94|50
1674390000000|2023-01-22 12:20:00|89.36|88.06|89.35|88.05|89.38|88.08|89.32|88.02|64
1674390300000|2023-01-22 12:25:00|89.36|88.06|89.12|87.82|89.37|88.07|89.09|87.79|137
1674390600000|2023-01-22 12:30:00|89.11|87.81|89.36|88.06|89.37|88.07|89.04|87.74|110
1674390900000|2023-01-22 12:35:00|89.35|88.05|89.55|88.25|89.55|88.25|89.32|88.02|126
1674391200000|2023-01-22 12:40:00|89.56|88.26|89.61|88.31|89.69|88.39|89.55|88.25|155
1674391500000|2023-01-22 12:45:00|89.62|88.32|89.83|88.53|89.84|88.54|89.62|88.32|155
1674391800000|2023-01-22 12:50:00|89.84|88.54|90.19|88.89|90.28|88.98|89.77|88.47|220
1674392100000|2023-01-22 12:55:00|90.2|88.9|90.18|88.88|90.21|88.91|90.05|88.75|177
1674392400000|2023-01-22 13:00:00|90.19|88.89|90.2|88.9|90.25|88.95|89.94|88.64|219
1674392700000|2023-01-22 13:05:00|90.19|88.89|90.15|88.85|90.2|88.9|90.04|88.74|167
1674393000000|2023-01-22 13:10:00|90.16|88.86|89.98|88.68|90.16|88.86|89.9|88.6|114
1674393300000|2023-01-22 13:15:00|89.97|88.67|89.94|88.64|90.02|88.72|89.88|88.58|88
1674393600000|2023-01-22 13:20:00|89.93|88.63|89.87|88.57|89.96|88.66|89.75|88.45|99
1674393900000|2023-01-22 13:25:00|89.88|88.58|90.05|88.75|90.06|88.76|89.82|88.52|58
1674394200000|2023-01-22 13:30:00|90.04|88.74|90.03|88.73|90.05|88.75|89.9|88.6|119
1674394500000|2023-01-22 13:35:00|90.02|88.72|90.06|88.76|90.08|88.78|89.97|88.67|97
1674394800000|2023-01-22 13:40:00|90.05|88.75|89.92|88.62|90.05|88.75|89.85|88.55|112
1674395100000|2023-01-22 13:45:00|89.93|88.63|89.96|88.66|89.98|88.68|89.88|88.58|74
1674395400000|2023-01-22 13:50:00|89.95|88.65|89.99|88.69|89.99|88.69|89.87|88.57|75
1674395700000|2023-01-22 13:55:00|89.98|88.68|89.94|88.64|90.01|88.71|89.92|88.62|74
1674396000000|2023-01-22 14:00:00|89.93|88.63|89.68|88.38|89.98|88.68|89.67|88.37|128
1674396300000|2023-01-22 14:05:00|89.69|88.39|89.79|88.49|89.81|88.51|89.69|88.39|107
1674396600000|2023-01-22 14:10:00|89.8|88.5|89.91|88.61|89.92|88.62|89.8|88.5|82
1674396900000|2023-01-22 14:15:00|89.92|88.62|89.86|88.56|89.92|88.62|89.81|88.51|71
1674397200000|2023-01-22 14:20:00|89.87|88.57|90.14|88.84|90.26|88.96|89.87|88.57|117
1674397500000|2023-01-22 14:25:00|90.13|88.83|90.43|89.13|90.44|89.14|90.13|88.83|152
1674397800000|2023-01-22 14:30:00|90.42|89.12|90.47|89.17|90.49|89.19|90.31|89.01|143
1674398100000|2023-01-22 14:35:00|90.46|89.16|90.2|88.9|90.47|89.17|90.1|88.8|167
1674398400000|2023-01-22 14:40:00|90.21|88.91|90.14|88.84|90.28|88.98|90.11|88.81|117
1674398700000|2023-01-22 14:45:00|90.15|88.85|90.09|88.79|90.17|88.87|90.05|88.75|128
1674399000000|2023-01-22 14:50:00|90.08|88.78|90.42|89.12|90.48|89.18|90.01|88.71|221
1674399300000|2023-01-22 14:55:00|90.43|89.13|90.47|89.17|90.55|89.25|90.35|89.05|227
1674399600000|2023-01-22 15:00:00|90.48|89.18|90.54|89.24|90.6|89.3|90.4|89.1|209
1674399900000|2023-01-22 15:05:00|90.53|89.23|90.53|89.23|90.62|89.32|90.47|89.17|188
1674400200000|2023-01-22 15:10:00|90.52|89.22|90.55|89.25|90.61|89.31|90.44|89.14|166
1674400500000|2023-01-22 15:15:00|90.56|89.26|90.42|89.12|90.67|89.37|90.41|89.11|143
1674400800000|2023-01-22 15:20:00|90.41|89.11|89.27|87.97|90.41|89.11|88.56|87.26|561
1674401100000|2023-01-22 15:25:00|89.32|88.02|89.16|87.86|89.36|88.06|89.01|87.71|488
1674401400000|2023-01-22 15:30:00|89.17|87.87|89.48|88.18|89.52|88.22|89.06|87.76|260
1674401700000|2023-01-22 15:35:00|89.47|88.17|89.26|87.96|89.5|88.2|89.12|87.82|243
1674402000000|2023-01-22 15:40:00|89.27|87.97|89.38|88.08|89.4|88.1|89.23|87.93|180
1674402300000|2023-01-22 15:45:00|89.37|88.07|89.37|88.07|89.45|88.15|89.16|87.86|194
1674402600000|2023-01-22 15:50:00|89.36|88.06|89.4|88.1|89.49|88.19|89.36|88.06|188
1674402900000|2023-01-22 15:55:00|89.39|88.09|89.41|88.11|89.43|88.13|89.35|88.05|144
1674403200000|2023-01-22 16:00:00|89.42|88.12|88.92|87.62|89.5|88.2|88.92|87.62|215
1674403500000|2023-01-22 16:05:00|88.91|87.61|88.81|87.51|89.05|87.75|88.77|87.47|254
1674403800000|2023-01-22 16:10:00|88.82|87.52|88.93|87.63|89.05|87.75|88.78|87.48|153
1674404100000|2023-01-22 16:15:00|88.94|87.64|89.22|87.92|89.22|87.92|88.92|87.62|176
1674404400000|2023-01-22 16:20:00|89.23|87.93|89.38|88.08|89.44|88.14|89.17|87.87|237
1674404700000|2023-01-22 16:25:00|89.39|88.09|89.39|88.09|89.48|88.18|89.2|87.9|246
1674405000000|2023-01-22 16:30:00|89.38|88.08|89.33|88.03|89.41|88.11|89.25|87.95|158
1674405300000|2023-01-22 16:35:00|89.34|88.04|89.35|88.05|89.39|88.09|89.21|87.91|115
1674405600000|2023-01-22 16:40:00|89.34|88.04|89.41|88.11|89.45|88.15|89.28|87.98|89
1674405900000|2023-01-22 16:45:00|89.42|88.12|89.88|88.58|89.88|88.58|89.39|88.09|213
1674406200000|2023-01-22 16:50:00|89.89|88.59|90.07|88.77|90.1|88.8|89.67|88.37|233
1674406500000|2023-01-22 16:55:00|90.06|88.76|89.68|88.38|90.08|88.78|89.68|88.38|219
1674406800000|2023-01-22 17:00:00|89.69|88.39|89.75|88.45|89.84|88.54|89.52|88.22|218
1674407100000|2023-01-22 17:05:00|89.76|88.46|89.75|88.45|89.93|88.63|89.72|88.42|186
1674407400000|2023-01-22 17:10:00|89.76|88.46|89.82|88.52|89.86|88.56|89.73|88.43|143
1674407700000|2023-01-22 17:15:00|89.83|88.53|89.93|88.63|89.94|88.64|89.73|88.43|153
1674408000000|2023-01-22 17:20:00|89.92|88.62|90.09|88.79|90.1|88.8|89.85|88.55|151
1674408300000|2023-01-22 17:25:00|90.08|88.78|90.2|88.9|90.25|88.95|90.05|88.75|214
1674408600000|2023-01-22 17:30:00|90.21|88.91|90.17|88.87|90.43|89.13|90.12|88.82|299
1674408900000|2023-01-22 17:35:00|90.18|88.88|90.23|88.93|90.4|89.1|90.13|88.83|212
1674409200000|2023-01-22 17:40:00|90.22|88.92|89.95|88.65|90.22|88.92|89.9|88.6|192
1674409500000|2023-01-22 17:45:00|89.96|88.66|90.06|88.76|90.15|88.85|89.95|88.65|197
1674409800000|2023-01-22 17:50:00|90.05|88.75|89.94|88.64|90.06|88.76|89.93|88.63|116
1674410100000|2023-01-22 17:55:00|89.93|88.63|89.88|88.58|89.95|88.65|89.85|88.55|97
1674410400000|2023-01-22 18:00:00|89.89|88.59|89.68|88.38|89.91|88.61|89.57|88.27|164
1674410700000|2023-01-22 18:05:00|89.67|88.37|89.99|88.69|90|88.7|89.67|88.37|177
1674411000000|2023-01-22 18:10:00|89.98|88.68|89.86|88.56|90.01|88.71|89.73|88.43|199
1674411300000|2023-01-22 18:15:00|89.87|88.57|89.91|88.61|89.92|88.62|89.7|88.4|90
1674411600000|2023-01-22 18:20:00|89.92|88.62|89.97|88.67|90.02|88.72|89.88|88.58|164
1674411900000|2023-01-22 18:25:00|89.96|88.66|89.74|88.44|89.96|88.66|89.7|88.4|110
1674412200000|2023-01-22 18:30:00|89.75|88.45|89.59|88.29|89.83|88.53|89.58|88.28|85
1674412500000|2023-01-22 18:35:00|89.61|88.31|89.54|88.24|89.65|88.35|89.46|88.16|178
1674412800000|2023-01-22 18:40:00|89.53|88.23|89.45|88.15|89.65|88.35|89.39|88.09|157
1674413100000|2023-01-22 18:45:00|89.46|88.16|89.48|88.18|89.56|88.26|89.41|88.11|130
1674413400000|2023-01-22 18:50:00|89.47|88.17|89.41|88.11|89.58|88.28|89.41|88.11|131
1674413700000|2023-01-22 18:55:00|89.42|88.12|89.49|88.19|89.58|88.28|89.41|88.11|100
1674414000000|2023-01-22 19:00:00|89.48|88.18|89.56|88.26|89.57|88.27|89.41|88.11|89
1674414300000|2023-01-22 19:05:00|89.57|88.27|89.46|88.16|89.57|88.27|89.28|87.98|180
1674414600000|2023-01-22 19:10:00|89.47|88.17|89.28|87.98|89.52|88.22|89.27|87.97|139
1674414900000|2023-01-22 19:15:00|89.27|87.97|89.4|88.1|89.5|88.2|89.27|87.97|112
1674415200000|2023-01-22 19:20:00|89.39|88.09|89.42|88.12|89.5|88.2|89.39|88.09|119
1674415500000|2023-01-22 19:25:00|89.43|88.13|89.35|88.05|89.47|88.17|89.26|87.96|92
1674415800000|2023-01-22 19:30:00|89.34|88.04|89.39|88.09|89.45|88.15|89.32|88.02|65
1674416100000|2023-01-22 19:35:00|89.4|88.1|89.51|88.21|89.52|88.22|89.31|88.01|88
1674416400000|2023-01-22 19:40:00|89.52|88.22|89.54|88.24|89.62|88.32|89.5|88.2|83
1674416700000|2023-01-22 19:45:00|89.55|88.25|89.54|88.24|89.6|88.3|89.52|88.22|78
1674417000000|2023-01-22 19:50:00|89.55|88.25|89.4|88.1|89.56|88.26|89.39|88.09|97
1674417300000|2023-01-22 19:55:00|89.39|88.09|89.21|87.91|89.43|88.13|89.03|87.73|307
1674417600000|2023-01-22 20:00:00|89.22|87.92|88.96|87.66|89.27|87.97|88.92|87.62|284
1674417900000|2023-01-22 20:05:00|88.97|87.67|88.47|87.17|89|87.7|87.92|86.62|599
1674418200000|2023-01-22 20:10:00|88.46|87.16|88.36|87.06|88.62|87.32|88.3|87|327
1674418500000|2023-01-22 20:15:00|88.35|87.05|88.49|87.19|88.66|87.36|88.29|86.99|239
1674418800000|2023-01-22 20:20:00|88.5|87.2|88.58|87.28|88.62|87.32|88.41|87.11|126
1674419100000|2023-01-22 20:25:00|88.57|87.27|88.24|86.94|88.57|87.27|88.22|86.92|190
1674419400000|2023-01-22 20:30:00|88.25|86.95|88.28|86.98|88.43|87.13|88.15|86.85|191
1674419700000|2023-01-22 20:35:00|88.27|86.97|88.15|86.85|88.35|87.05|88.08|86.78|255
1674420000000|2023-01-22 20:40:00|88.14|86.84|88.15|86.85|88.37|87.07|87.98|86.68|278
1674420300000|2023-01-22 20:45:00|88.16|86.86|88.1|86.8|88.26|86.96|88.09|86.79|170
1674420600000|2023-01-22 20:50:00|88.11|86.81|87.93|85.63|88.54|86.81|87.76|85.46|441
1674420900000|2023-01-22 20:55:00|87.92|85.62|88.15|85.85|88.28|85.98|87.92|85.62|366
1674421200000|2023-01-22 21:00:00|88.16|85.86|88.37|86.07|88.38|86.08|87.99|85.69|330
1674421500000|2023-01-22 21:05:00|88.38|86.08|88.04|85.74|88.41|86.11|87.93|85.63|263
1674421800000|2023-01-22 21:10:00|88.05|85.75|88.02|85.72|88.23|85.93|87.8|85.5|266
1674422100000|2023-01-22 21:15:00|88.03|85.73|87.93|85.63|88.2|85.9|87.9|85.6|243
1674422400000|2023-01-22 21:20:00|87.92|85.62|88.17|85.87|88.25|85.95|87.86|85.56|262
1674422700000|2023-01-22 21:25:00|88.16|85.86|88.35|86.05|88.36|86.06|88.16|85.86|165
1674423000000|2023-01-22 21:30:00|88.36|86.06|88.63|86.33|88.67|86.37|88.34|86.04|216
1674423300000|2023-01-22 21:35:00|88.64|86.34|88.62|86.32|88.66|86.36|88.53|86.23|150
1674423600000|2023-01-22 21:40:00|88.61|86.31|88.62|86.32|88.63|86.33|88.48|86.18|149
1674423900000|2023-01-22 21:45:00|88.61|86.31|88.55|86.25|88.61|86.31|88.41|86.11|130
1674424200000|2023-01-22 21:50:00|88.54|86.24|88.69|86.39|88.71|86.41|88.52|86.22|173
1674424500000|2023-01-22 21:55:00|88.7|86.4|88.67|86.37|88.72|86.42|88.52|86.22|138
1674424800000|2023-01-22 22:00:00|88.66|86.36|88.53|86.23|88.69|86.39|88.51|86.21|112
1674425100000|2023-01-22 22:05:00|88.52|86.22|88.1|86.8|88.67|86.81|88|86.13|153
1674425400000|2023-01-22 22:10:00|88.09|86.79|88.18|86.88|88.2|86.9|88.01|86.71|64
1674425700000|2023-01-22 22:15:00|88.17|86.87|88.17|86.87|88.18|86.88|88.1|86.8|83
1674426000000|2023-01-22 22:20:00|88.16|86.86|88.1|86.8|88.16|86.86|88.09|86.79|40
1674426300000|2023-01-22 22:25:00|88.09|86.79|88.01|86.71|88.09|86.79|88.01|86.71|48
1674426600000|2023-01-22 22:30:00|88|86.7|87.79|86.49|88.01|86.71|87.77|86.47|84
1674426900000|2023-01-22 22:35:00|87.8|86.5|87.94|86.64|87.98|86.68|87.79|86.49|84
1674427200000|2023-01-22 22:40:00|87.95|86.65|87.68|86.38|88|86.7|87.62|86.32|121
1674427500000|2023-01-22 22:45:00|87.67|86.37|87.8|86.5|87.8|86.5|87.67|86.37|60
1674427800000|2023-01-22 22:50:00|87.79|86.49|88.02|86.72|88.02|86.72|87.79|86.49|81
1674428100000|2023-01-22 22:55:00|88.01|86.71|88.07|86.77|88.17|86.87|88.01|86.71|185
1674428400000|2023-01-22 23:00:00|88.09|86.79|88.19|86.89|88.31|87.01|87.89|86.59|340
1674428700000|2023-01-22 23:05:00|88.2|86.9|88.54|87.24|88.75|87.45|88.07|86.77|348
1674429000000|2023-01-22 23:10:00|88.55|87.25|88.34|87.04|88.57|87.27|88.28|86.98|226
1674429300000|2023-01-22 23:15:00|88.35|87.05|88.23|86.93|88.36|87.06|88.2|86.9|242
1674429600000|2023-01-22 23:20:00|88.24|86.94|88.21|86.91|88.29|86.99|88.19|86.89|201
1674429900000|2023-01-22 23:25:00|88.2|86.9|88.25|86.95|88.32|87.02|88.16|86.86|193
1674430200000|2023-01-22 23:30:00|88.24|86.94|88.24|86.94|88.25|86.95|88.15|86.85|222
1674430500000|2023-01-22 23:35:00|88.25|86.95|88.38|87.08|88.44|87.14|88.24|86.94|191
1674430800000|2023-01-22 23:40:00|88.39|87.09|88.33|87.03|88.5|87.2|88.3|87|277
1674431100000|2023-01-22 23:45:00|88.32|87.02|88.15|86.85|88.39|87.09|88.15|86.85|206
1674431400000|2023-01-22 23:50:00|88.16|86.86|88.31|87.01|88.33|87.03|88.14|86.84|232
1674431700000|2023-01-22 23:55:00|88.32|87.02|88.24|86.94|88.33|87.03|88.18|86.88|219
1674432000000|2023-01-23 00:00:00|88.23|86.93|88.48|87.18|88.49|87.19|88.2|86.9|258
1674432300000|2023-01-23 00:05:00|88.49|87.19|88.51|87.21|88.6|87.3|88.44|87.14|347
1674432600000|2023-01-23 00:10:00|88.5|87.2|88.39|87.09|88.59|87.29|88.3|87|361
1674432900000|2023-01-23 00:15:00|88.38|87.08|88.61|87.31|88.63|87.33|88.26|86.96|337
1674433200000|2023-01-23 00:20:00|88.62|87.32|88.79|87.49|88.8|87.5|88.56|87.26|347
1674433500000|2023-01-23 00:25:00|88.78|87.48|89.03|87.73|89.05|87.75|88.73|87.43|307
1674433800000|2023-01-23 00:30:00|89.02|87.72|89.03|87.73|89.18|87.88|88.96|87.66|351
1674434100000|2023-01-23 00:35:00|89.04|87.74|89.14|87.84|89.22|87.92|89.04|87.74|265
1674434400000|2023-01-23 00:40:00|89.13|87.83|89.16|87.86|89.2|87.9|89.05|87.75|302
1674434700000|2023-01-23 00:45:00|89.17|87.87|89.04|87.74|89.17|87.87|88.96|87.66|279
1674435000000|2023-01-23 00:50:00|89.03|87.73|88.9|87.6|89.05|87.75|88.87|87.57|227
1674435300000|2023-01-23 00:55:00|88.91|87.61|88.7|87.4|88.91|87.61|88.69|87.39|292
1674435600000|2023-01-23 01:00:00|88.71|87.41|88.95|87.65|88.97|87.67|88.69|87.39|179
1674435900000|2023-01-23 01:05:00|88.96|87.66|89.14|87.84|89.17|87.87|88.92|87.62|253
1674436200000|2023-01-23 01:10:00|89.15|87.85|89.17|87.87|89.19|87.89|89|87.7|304
1674436500000|2023-01-23 01:15:00|89.16|87.86|89.04|87.74|89.18|87.88|88.93|87.63|256
1674436800000|2023-01-23 01:20:00|89.05|87.75|89.03|87.73|89.11|87.81|88.99|87.69|222
1674437100000|2023-01-23 01:25:00|89.04|87.74|89.16|87.86|89.17|87.87|88.93|87.63|171
1674437400000|2023-01-23 01:30:00|89.17|87.87|89.09|87.79|89.21|87.91|89|87.7|241
1674437700000|2023-01-23 01:35:00|89.1|87.8|88.98|87.68|89.1|87.8|88.95|87.65|212
1674438000000|2023-01-23 01:40:00|88.99|87.69|88.97|87.67|89.01|87.71|88.93|87.63|156
1674438300000|2023-01-23 01:45:00|88.98|87.68|89.04|87.74|89.07|87.77|88.96|87.66|208
1674438600000|2023-01-23 01:50:00|89.05|87.75|88.88|87.58|89.15|87.85|88.86|87.56|223
1674438900000|2023-01-23 01:55:00|88.89|87.59|88.82|87.52|89.01|87.71|88.77|87.47|186
1674439200000|2023-01-23 02:00:00|88.83|87.53|88.8|87.5|88.94|87.64|88.76|87.46|202
1674439500000|2023-01-23 02:05:00|88.81|87.51|88.99|87.69|89.01|87.71|88.79|87.49|169
1674439800000|2023-01-23 02:10:00|89|87.7|88.99|87.69|89.04|87.74|88.96|87.66|158
1674440100000|2023-01-23 02:15:00|88.98|87.68|89.09|87.79|89.15|87.85|88.97|87.67|176
1674440400000|2023-01-23 02:20:00|89.1|87.8|88.88|87.58|89.12|87.82|88.87|87.57|204
1674440700000|2023-01-23 02:25:00|88.89|87.59|88.91|87.61|88.95|87.65|88.86|87.56|190
1674441000000|2023-01-23 02:30:00|88.92|87.62|88.85|87.55|88.96|87.66|88.82|87.52|214
1674441300000|2023-01-23 02:35:00|88.84|87.54|88.86|87.56|88.91|87.61|88.82|87.52|150
1674441600000|2023-01-23 02:40:00|88.85|87.55|88.86|87.56|88.87|87.57|88.75|87.45|175
1674441900000|2023-01-23 02:45:00|88.85|87.55|89.01|87.71|89.02|87.72|88.83|87.53|147
1674442200000|2023-01-23 02:50:00|89.02|87.72|89.04|87.74|89.07|87.77|88.98|87.68|135
1674442500000|2023-01-23 02:55:00|89.03|87.73|89.1|87.8|89.13|87.83|89|87.7|181
1674442800000|2023-01-23 03:00:00|89.09|87.79|88.99|87.69|89.11|87.81|88.99|87.69|182
1674443100000|2023-01-23 03:05:00|88.98|87.68|89.11|87.81|89.12|87.82|88.98|87.68|161
1674443400000|2023-01-23 03:10:00|89.12|87.82|89.16|87.86|89.17|87.87|89.07|87.77|89
1674443700000|2023-01-23 03:15:00|89.17|87.87|88.85|87.55|89.17|87.87|88.85|87.55|166
1674444000000|2023-01-23 03:20:00|88.87|87.57|88.74|87.44|88.94|87.64|88.69|87.39|181
1674444300000|2023-01-23 03:25:00|88.75|87.45|88.83|87.53|88.9|87.6|88.72|87.42|144
1674444600000|2023-01-23 03:30:00|88.82|87.52|88.58|87.28|88.87|87.57|88.56|87.26|243
1674444900000|2023-01-23 03:35:00|88.57|87.27|88.66|87.36|88.78|87.48|88.56|87.26|238
1674445200000|2023-01-23 03:40:00|88.67|87.37|88.67|87.37|88.69|87.39|88.56|87.26|204
1674445500000|2023-01-23 03:45:00|88.68|87.38|88.66|87.36|88.7|87.4|88.55|87.25|146
1674445800000|2023-01-23 03:50:00|88.67|87.37|88.69|87.39|88.72|87.42|88.63|87.33|135
1674446100000|2023-01-23 03:55:00|88.7|87.4|88.52|87.22|88.74|87.44|88.46|87.16|214
1674446400000|2023-01-23 04:00:00|88.53|87.23|88.58|87.28|88.63|87.33|88.47|87.17|196
1674446700000|2023-01-23 04:05:00|88.59|87.29|88.66|87.36|88.7|87.4|88.57|87.27|76
1674447000000|2023-01-23 04:10:00|88.67|87.37|88.76|87.46|88.77|87.47|88.67|87.37|104
1674447300000|2023-01-23 04:15:00|88.75|87.45|88.74|87.44|88.78|87.48|88.71|87.41|152
1674447600000|2023-01-23 04:20:00|88.75|87.45|88.71|87.41|88.75|87.45|88.6|87.3|74
1674447900000|2023-01-23 04:25:00|88.7|87.4|88.74|87.44|88.8|87.5|88.7|87.4|105
1674448200000|2023-01-23 04:30:00|88.73|87.43|88.81|87.51|88.84|87.54|88.71|87.41|72
1674448500000|2023-01-23 04:35:00|88.82|87.52|88.85|87.55|88.87|87.57|88.78|87.48|84
1674448800000|2023-01-23 04:40:00|88.84|87.54|88.87|87.57|88.93|87.63|88.79|87.49|193
1674449100000|2023-01-23 04:45:00|88.86|87.56|88.89|87.59|88.91|87.61|88.84|87.54|187
1674449400000|2023-01-23 04:50:00|88.88|87.58|88.87|87.57|88.93|87.63|88.84|87.54|112
1674449700000|2023-01-23 04:55:00|88.86|87.56|88.94|87.64|88.94|87.64|88.86|87.56|145
1674450000000|2023-01-23 05:00:00|88.93|87.63|88.91|87.61|88.95|87.65|88.84|87.54|151
1674450300000|2023-01-23 05:05:00|88.9|87.6|89|87.7|89.04|87.74|88.89|87.59|87
1674450600000|2023-01-23 05:10:00|89.01|87.71|89|87.7|89.03|87.73|88.9|87.6|98
1674450900000|2023-01-23 05:15:00|88.99|87.69|88.95|87.65|88.99|87.69|88.83|87.53|109
1674451200000|2023-01-23 05:20:00|88.96|87.66|88.93|87.63|88.96|87.66|88.85|87.55|143
1674451500000|2023-01-23 05:25:00|88.92|87.62|88.93|87.63|88.96|87.66|88.86|87.56|116
1674451800000|2023-01-23 05:30:00|88.94|87.64|88.74|87.44|88.95|87.65|88.74|87.44|122
1674452100000|2023-01-23 05:35:00|88.73|87.43|88.79|87.49|88.79|87.49|88.67|87.37|156
1674452400000|2023-01-23 05:40:00|88.78|87.48|88.75|87.45|88.82|87.52|88.74|87.44|93
1674452700000|2023-01-23 05:45:00|88.74|87.44|88.8|87.5|88.86|87.56|88.74|87.44|95
1674453000000|2023-01-23 05:50:00|88.79|87.49|88.7|87.4|88.8|87.5|88.68|87.38|87
1674453300000|2023-01-23 05:55:00|88.69|87.39|88.72|87.42|88.74|87.44|88.65|87.35|87
1674453600000|2023-01-23 06:00:00|88.73|87.43|88.65|87.35|88.76|87.46|88.61|87.31|145
1674453900000|2023-01-23 06:05:00|88.64|87.34|88.81|87.51|88.82|87.52|88.59|87.29|105
1674454200000|2023-01-23 06:10:00|88.82|87.52|89.03|87.73|89.05|87.75|88.81|87.51|122
1674454500000|2023-01-23 06:15:00|89.02|87.72|88.98|87.68|89.06|87.76|88.94|87.64|137
1674454800000|2023-01-23 06:20:00|88.97|87.67|89.04|87.74|89.07|87.77|88.94|87.64|128
1674455100000|2023-01-23 06:25:00|89.03|87.73|88.86|87.56|89.04|87.74|88.84|87.54|115
1674455400000|2023-01-23 06:30:00|88.85|87.55|88.9|87.6|88.92|87.62|88.8|87.5|131
1674455700000|2023-01-23 06:35:00|88.91|87.61|89.03|87.73|89.03|87.73|88.85|87.55|99
1674456000000|2023-01-23 06:40:00|89.02|87.72|89.08|87.78|89.1|87.8|89.02|87.72|146
1674456300000|2023-01-23 06:45:00|89.09|87.79|89.26|87.96|89.33|88.03|89.05|87.75|179
1674456600000|2023-01-23 06:50:00|89.25|87.95|89.11|87.81|89.26|87.96|89.08|87.78|160
1674456900000|2023-01-23 06:55:00|89.1|87.8|89.09|87.79|89.11|87.81|89.01|87.71|84
1674457200000|2023-01-23 07:00:00|89.1|87.8|89.12|87.82|89.12|87.82|88.99|87.69|113
1674457500000|2023-01-23 07:05:00|89.11|87.81|88.96|87.66|89.13|87.83|88.94|87.64|143
1674457800000|2023-01-23 07:10:00|88.95|87.65|88.89|87.59|88.97|87.67|88.87|87.57|98
1674458100000|2023-01-23 07:15:00|88.88|87.58|88.88|87.58|88.93|87.63|88.84|87.54|162
1674458400000|2023-01-23 07:20:00|88.89|87.59|88.69|87.39|88.93|87.63|88.65|87.35|232
1674458700000|2023-01-23 07:25:00|88.7|87.4|88.44|87.14|88.71|87.41|88.27|86.97|384
1674459000000|2023-01-23 07:30:00|88.45|87.15|88.58|87.28|88.63|87.33|88.31|87.01|228
1674459300000|2023-01-23 07:35:00|88.57|87.27|88.63|87.33|88.7|87.4|88.52|87.22|132
1674459600000|2023-01-23 07:40:00|88.62|87.32|88.65|87.35|88.69|87.39|88.59|87.29|160
1674459900000|2023-01-23 07:45:00|88.64|87.34|88.43|87.13|88.69|87.39|88.42|87.12|141
1674460200000|2023-01-23 07:50:00|88.42|87.12|88.55|87.25|88.58|87.28|88.39|87.09|130
1674460500000|2023-01-23 07:55:00|88.54|87.24|88.44|87.14|88.55|87.25|88.43|87.13|100
1674460800000|2023-01-23 08:00:00|88.43|87.13|88.42|87.12|88.44|87.14|88.17|86.87|218
1674461100000|2023-01-23 08:05:00|88.43|87.13|88.79|87.49|88.79|87.49|88.42|87.12|218
1674461400000|2023-01-23 08:10:00|88.8|87.5|88.87|87.57|88.89|87.59|88.79|87.49|188
1674461700000|2023-01-23 08:15:00|88.88|87.58|89.55|88.25|89.56|88.26|88.84|87.54|298
1674462000000|2023-01-23 08:20:00|89.56|88.26|89.08|87.78|89.57|88.27|89.03|87.73|327
1674462300000|2023-01-23 08:25:00|89.07|87.77|88.76|87.46|89.09|87.79|88.74|87.44|243
1674462600000|2023-01-23 08:30:00|88.75|87.45|88.71|87.41|88.77|87.47|88.58|87.28|271
1674462900000|2023-01-23 08:35:00|88.7|87.4|88.77|87.47|88.87|87.57|88.7|87.4|197
1674463200000|2023-01-23 08:40:00|88.76|87.46|89.23|87.93|89.23|87.93|88.76|87.46|255
1674463500000|2023-01-23 08:45:00|89.22|87.92|89.33|88.03|89.68|88.38|89.17|87.87|395
1674463800000|2023-01-23 08:50:00|89.34|88.04|89.14|87.84|89.36|88.06|89.13|87.83|222
1674464100000|2023-01-23 08:55:00|89.17|87.87|89.1|87.8|89.27|87.97|89.09|87.79|132
1674464400000|2023-01-23 09:00:00|89.09|87.79|89.12|87.82|89.15|87.85|88.94|87.64|220
1674464700000|2023-01-23 09:05:00|89.11|87.81|89.12|87.82|89.14|87.84|88.99|87.69|145
1674465000000|2023-01-23 09:10:00|89.13|87.83|89.3|88|89.3|88|89.12|87.82|164
1674465300000|2023-01-23 09:15:00|89.29|87.99|89.56|88.26|89.65|88.35|89.27|87.97|211
1674465600000|2023-01-23 09:20:00|89.55|88.25|89.58|88.28|89.72|88.42|89.46|88.16|212
1674465900000|2023-01-23 09:25:00|89.57|88.27|89.62|88.32|89.7|88.4|89.55|88.25|226
1674466200000|2023-01-23 09:30:00|89.61|88.31|89.51|88.21|89.62|88.32|89.4|88.1|164
1674466500000|2023-01-23 09:35:00|89.52|88.22|89.32|88.02|89.61|88.31|89.32|88.02|233
1674466800000|2023-01-23 09:40:00|89.33|88.03|89.33|88.03|89.38|88.08|89.22|87.92|119
1674467100000|2023-01-23 09:45:00|89.32|88.02|89.27|87.97|89.32|88.02|89.21|87.91|172
1674467400000|2023-01-23 09:50:00|89.26|87.96|89.32|88.02|89.33|88.03|89.23|87.93|139
1674467700000|2023-01-23 09:55:00|89.36|88.06|89.98|88.68|90.03|88.73|89.36|88.06|290
1674468000000|2023-01-23 10:00:00|89.97|88.67|89.83|88.53|90.11|88.81|89.79|88.49|261
1674468300000|2023-01-23 10:05:00|89.84|88.54|89.77|88.47|89.9|88.6|89.77|88.47|139
1674468600000|2023-01-23 10:10:00|89.78|88.48|89.88|88.58|90.09|88.79|89.78|88.48|273
1674468900000|2023-01-23 10:15:00|89.87|88.57|90.09|88.79|90.1|88.8|89.8|88.5|171
1674469200000|2023-01-23 10:20:00|90.08|88.78|90.24|88.94|90.25|88.95|90.08|88.78|216
1674469500000|2023-01-23 10:25:00|90.25|88.95|90.12|88.82|90.25|88.95|89.97|88.67|193
1674469800000|2023-01-23 10:30:00|90.11|88.81|90.24|88.94|90.25|88.95|90.09|88.79|200
1674470100000|2023-01-23 10:35:00|90.25|88.95|90.36|89.06|90.37|89.07|90.24|88.94|161
1674470400000|2023-01-23 10:40:00|90.37|89.07|90.49|89.19|90.49|89.19|90.36|89.06|210
1674470700000|2023-01-23 10:45:00|90.48|89.18|90.43|89.13|90.58|89.28|90.29|88.99|229
1674471000000|2023-01-23 10:50:00|90.44|89.14|90.47|89.17|90.71|89.41|90.43|89.13|283
1674471300000|2023-01-23 10:55:00|90.48|89.18|90.3|89|90.58|89.28|90.27|88.97|253
1674471600000|2023-01-23 11:00:00|90.28|88.98|90.52|89.22|90.53|89.23|90.28|88.98|252
1674471900000|2023-01-23 11:05:00|90.53|89.23|91.35|90.05|91.42|90.12|90.5|89.2|482
1674472200000|2023-01-23 11:10:00|91.34|90.04|91.38|90.08|91.79|90.49|91.2|89.9|534
1674472500000|2023-01-23 11:15:00|91.37|90.07|91.67|90.37|91.7|90.4|91.27|89.97|409
1674472800000|2023-01-23 11:20:00|91.66|90.36|91.49|90.19|91.69|90.39|91.46|90.16|412
1674473100000|2023-01-23 11:25:00|91.5|90.2|91.5|90.2|91.75|90.45|91.44|90.14|361
1674473400000|2023-01-23 11:30:00|91.51|90.21|92.14|90.84|92.14|90.84|91.51|90.21|424
1674473700000|2023-01-23 11:35:00|92.12|90.82|92.54|91.24|92.62|91.32|91.98|90.68|532
1674474000000|2023-01-23 11:40:00|92.56|91.26|92.44|91.14|92.76|91.46|92.34|91.04|513
1674474300000|2023-01-23 11:45:00|92.43|91.13|92.13|90.83|92.44|91.14|92.11|90.81|445
1674474600000|2023-01-23 11:50:00|92.15|90.85|92.06|90.76|92.19|90.89|91.97|90.67|377
1674474900000|2023-01-23 11:55:00|92.07|90.77|92.62|91.32|92.71|91.41|92.04|90.74|436
1674475200000|2023-01-23 12:00:00|92.63|91.33|93.12|91.82|93.73|92.43|92.63|91.33|646
1674475500000|2023-01-23 12:05:00|93.11|91.81|92.49|91.19|93.35|92.05|92.39|91.09|532
1674475800000|2023-01-23 12:10:00|92.48|91.18|92.57|91.27|92.75|91.45|92.31|91.01|411
1674476100000|2023-01-23 12:15:00|92.58|91.28|92.72|91.42|92.79|91.49|92.25|90.95|353
1674476400000|2023-01-23 12:20:00|92.73|91.43|92.36|91.06|92.79|91.49|92.33|91.03|312
1674476700000|2023-01-23 12:25:00|92.34|91.04|91.88|90.58|92.44|91.14|91.84|90.54|439
1674477000000|2023-01-23 12:30:00|91.89|90.59|92.06|90.76|92.12|90.82|91.71|90.41|369
1674477300000|2023-01-23 12:35:00|92.05|90.75|91.95|90.65|92.16|90.86|91.9|90.6|292
1674477600000|2023-01-23 12:40:00|91.96|90.66|91.95|90.65|92.09|90.79|91.89|90.59|309
1674477900000|2023-01-23 12:45:00|91.94|90.64|92.01|90.71|92.11|90.81|91.93|90.63|262
1674478200000|2023-01-23 12:50:00|92.02|90.72|91.81|90.51|92.09|90.79|91.78|90.48|297
1674478500000|2023-01-23 12:55:00|91.82|90.52|91.73|90.43|91.9|90.6|91.48|90.18|326
1674478800000|2023-01-23 13:00:00|91.72|90.42|91.71|90.41|91.91|90.61|91.64|90.34|288
1674479100000|2023-01-23 13:05:00|91.7|90.4|91.52|90.22|91.73|90.43|91.5|90.2|301
1674479400000|2023-01-23 13:10:00|91.53|90.23|91.5|90.2|91.53|90.23|91.32|90.02|379
1674479700000|2023-01-23 13:15:00|91.51|90.21|91.71|90.41|91.77|90.47|91.49|90.19|305
1674480000000|2023-01-23 13:20:00|91.72|90.42|91.42|90.12|91.73|90.43|91.34|90.04|284
1674480300000|2023-01-23 13:25:00|91.43|90.13|91.35|90.05|91.55|90.25|91.04|89.74|379
1674480600000|2023-01-23 13:30:00|91.36|90.06|91.48|90.18|91.6|90.3|91.33|90.03|254
1674480900000|2023-01-23 13:35:00|91.47|90.17|91.45|90.15|91.61|90.31|91.39|90.09|275
1674481200000|2023-01-23 13:40:00|91.46|90.16|91.63|90.33|91.66|90.36|91.36|90.06|344
1674481500000|2023-01-23 13:45:00|91.62|90.32|91.44|90.14|91.65|90.35|91.09|89.79|375
1674481800000|2023-01-23 13:50:00|91.43|90.13|90.97|89.67|91.44|90.14|90.49|89.19|563
1674482100000|2023-01-23 13:55:00|90.98|89.68|91.33|90.03|91.39|90.09|90.81|89.51|411
1674482400000|2023-01-23 14:00:00|91.34|90.04|91.34|90.04|91.63|90.33|91.24|89.94|389
1674482700000|2023-01-23 14:05:00|91.35|90.05|91.17|89.87|91.38|90.08|90.92|89.62|428
1674483000000|2023-01-23 14:10:00|91.15|89.85|90.97|89.67|91.2|89.9|90.71|89.41|449
1674483300000|2023-01-23 14:15:00|90.98|89.68|91.22|89.92|91.25|89.95|90.89|89.59|341
1674483600000|2023-01-23 14:20:00|91.23|89.93|91.24|89.94|91.3|90|91.12|89.82|225
1674483900000|2023-01-23 14:25:00|91.25|89.95|91.18|89.88|91.28|89.98|91.17|89.87|251
1674484200000|2023-01-23 14:30:00|91.19|89.89|91|89.7|91.2|89.9|90.78|89.48|447
1674484500000|2023-01-23 14:35:00|91.01|89.71|91.23|89.93|91.28|89.98|90.95|89.65|412
1674484800000|2023-01-23 14:40:00|91.24|89.94|91.29|89.99|91.32|90.02|91.15|89.85|379
1674485100000|2023-01-23 14:45:00|91.3|90|91.56|90.26|91.67|90.37|91.23|89.93|391
1674485400000|2023-01-23 14:50:00|91.57|90.27|91.82|90.52|92.17|90.87|91.53|90.23|629
1674485700000|2023-01-23 14:55:00|91.83|90.53|90.39|89.09|92.13|90.83|89.86|88.56|697
1674486000000|2023-01-23 15:00:00|90.4|89.1|90.64|89.34|91.05|89.75|89.99|88.69|785
1674486300000|2023-01-23 15:05:00|90.63|89.33|90.7|89.4|90.87|89.57|90.48|89.18|615
1674486600000|2023-01-23 15:10:00|90.71|89.41|91.13|89.83|91.24|89.94|90.67|89.37|456
1674486900000|2023-01-23 15:15:00|91.14|89.84|91.13|89.83|91.34|90.04|91.04|89.74|433
1674487200000|2023-01-23 15:20:00|91.14|89.84|91.61|90.31|91.61|90.31|90.83|89.53|452
1674487500000|2023-01-23 15:25:00|91.65|90.35|91.67|90.37|91.76|90.46|91.39|90.09|461
1674487800000|2023-01-23 15:30:00|91.66|90.36|91.45|90.15|91.68|90.38|91.37|90.07|425
1674488100000|2023-01-23 15:35:00|91.44|90.14|91.1|89.8|91.52|90.22|91.04|89.74|285
1674488400000|2023-01-23 15:40:00|91.11|89.81|91.31|90.01|91.31|90.01|91.04|89.74|344
1674488700000|2023-01-23 15:45:00|91.32|90.02|91.33|90.03|91.47|90.17|91.25|89.95|352
1674489000000|2023-01-23 15:50:00|91.32|90.02|91.19|89.89|91.33|90.03|91.07|89.77|292
1674489300000|2023-01-23 15:55:00|91.18|89.88|91.09|89.79|91.29|89.99|91.08|89.78|207
1674489600000|2023-01-23 16:00:00|91.08|89.78|91.26|89.96|91.4|90.1|91.05|89.75|265
1674489900000|2023-01-23 16:05:00|91.25|89.95|90.97|89.67|91.26|89.96|90.88|89.58|322
1674490200000|2023-01-23 16:10:00|90.96|89.66|90.75|89.45|90.99|89.69|90.66|89.36|225
1674490500000|2023-01-23 16:15:00|90.76|89.46|90.8|89.5|90.82|89.52|90.54|89.24|301
1674490800000|2023-01-23 16:20:00|90.79|89.49|90.55|89.25|90.86|89.56|90.5|89.2|270
1674491100000|2023-01-23 16:25:00|90.56|89.26|90.18|88.88|90.56|89.26|90.15|88.85|380
1674491400000|2023-01-23 16:30:00|90.17|88.87|90.34|89.04|90.52|89.22|90.12|88.82|372
1674491700000|2023-01-23 16:35:00|90.35|89.05|90.34|89.04|90.49|89.19|90.28|88.98|263
1674492000000|2023-01-23 16:40:00|90.33|89.03|90.32|89.02|90.49|89.19|90.29|88.99|215
1674492300000|2023-01-23 16:45:00|90.31|89.01|90.52|89.22|90.52|89.22|90.19|88.89|287
1674492600000|2023-01-23 16:50:00|90.53|89.23|90.39|89.09|90.53|89.23|90.23|88.93|309
1674492900000|2023-01-23 16:55:00|90.38|89.08|90.33|89.03|90.46|89.16|90.24|88.94|215
1674493200000|2023-01-23 17:00:00|90.34|89.04|90.11|88.81|90.35|89.05|90.09|88.79|247
1674493500000|2023-01-23 17:05:00|90.12|88.82|90|88.7|90.15|88.85|89.99|88.69|272
1674493800000|2023-01-23 17:10:00|89.99|88.69|90|88.7|90.03|88.73|89.9|88.6|295
1674494100000|2023-01-23 17:15:00|90.01|88.71|90.12|88.82|90.12|88.82|89.94|88.64|228
1674494400000|2023-01-23 17:20:00|90.11|88.81|90.15|88.85|90.21|88.91|90.03|88.73|182
1674494700000|2023-01-23 17:25:00|90.16|88.86|90.12|88.82|90.22|88.92|89.99|88.69|217
1674495000000|2023-01-23 17:30:00|90.13|88.83|90.03|88.73|90.13|88.83|89.96|88.66|162
1674495300000|2023-01-23 17:35:00|90.04|88.74|89.98|88.68|90.11|88.81|89.93|88.63|183
1674495600000|2023-01-23 17:40:00|89.97|88.67|89.96|88.66|89.99|88.69|89.85|88.55|237
1674495900000|2023-01-23 17:45:00|89.97|88.67|89.89|88.59|89.97|88.67|89.86|88.56|171
1674496200000|2023-01-23 17:50:00|89.88|88.58|90.13|88.83|90.13|88.83|89.73|88.43|349
1674496500000|2023-01-23 17:55:00|90.12|88.82|90.35|89.05|90.38|89.08|89.97|88.67|394
1674496800000|2023-01-23 18:00:00|90.34|89.04|90.32|89.02|90.44|89.14|90.18|88.88|358
1674497100000|2023-01-23 18:05:00|90.31|89.01|90.74|89.44|90.81|89.51|90.31|89.01|429
1674497400000|2023-01-23 18:10:00|90.76|89.46|90.8|89.5|90.86|89.56|90.54|89.24|405
1674497700000|2023-01-23 18:15:00|90.79|89.49|90.8|89.5|90.82|89.52|90.63|89.33|274
1674498000000|2023-01-23 18:20:00|90.82|89.52|90.99|89.69|91.03|89.73|90.79|89.49|317
1674498300000|2023-01-23 18:25:00|90.98|89.68|91.08|89.78|91.11|89.81|90.85|89.55|258
1674498600000|2023-01-23 18:30:00|91.09|89.79|91.15|89.85|91.15|89.85|90.97|89.67|276
1674498900000|2023-01-23 18:35:00|91.16|89.86|91.35|90.05|91.36|90.06|91.13|89.83|279
1674499200000|2023-01-23 18:40:00|91.36|90.06|91.38|90.08|91.39|90.09|91.22|89.92|220
1674499500000|2023-01-23 18:45:00|91.37|90.07|91.07|89.77|91.38|90.08|91.07|89.77|268
1674499800000|2023-01-23 18:50:00|91.08|89.78|90.84|89.54|91.08|89.78|90.83|89.53|210
1674500100000|2023-01-23 18:55:00|90.85|89.55|90.6|89.3|90.94|89.64|90.5|89.2|294
1674500400000|2023-01-23 19:00:00|90.61|89.31|90.54|89.24|90.71|89.41|90.24|88.94|503
1674500700000|2023-01-23 19:05:00|90.53|89.23|90.76|89.46|90.8|89.5|90.53|89.23|303
1674501000000|2023-01-23 19:10:00|90.75|89.45|90.88|89.58|90.9|89.6|90.68|89.38|290
1674501300000|2023-01-23 19:15:00|90.87|89.57|90.78|89.48|90.87|89.57|90.75|89.45|205
1674501600000|2023-01-23 19:20:00|90.79|89.49|90.8|89.5|90.91|89.61|90.7|89.4|206
1674501900000|2023-01-23 19:25:00|90.79|89.49|90.6|89.3|90.79|89.49|90.48|89.18|251
1674502200000|2023-01-23 19:30:00|90.59|89.29|90.59|89.29|90.78|89.48|90.55|89.25|223
1674502500000|2023-01-23 19:35:00|90.58|89.28|90.48|89.18|90.62|89.32|90.34|89.04|412
1674502800000|2023-01-23 19:40:00|90.47|89.17|90.08|88.78|90.52|89.22|89.99|88.69|426
1674503100000|2023-01-23 19:45:00|90.09|88.79|89.82|88.52|90.13|88.83|89.68|88.38|576
1674503400000|2023-01-23 19:50:00|89.81|88.51|89.9|88.6|89.91|88.61|89.72|88.42|359
1674503700000|2023-01-23 19:55:00|89.91|88.61|90.04|88.74|90.14|88.84|89.91|88.61|331
1674504000000|2023-01-23 20:00:00|90.03|88.73|90.05|88.75|90.19|88.89|90|88.7|292
1674504300000|2023-01-23 20:05:00|90.04|88.74|90.32|89.02|90.32|89.02|89.99|88.69|235
1674504600000|2023-01-23 20:10:00|90.33|89.03|90.51|89.21|90.58|89.28|90.26|88.96|247
1674504900000|2023-01-23 20:15:00|90.5|89.2|90.62|89.32|90.71|89.41|90.45|89.15|222
1674505200000|2023-01-23 20:20:00|90.61|89.31|90.44|89.14|90.62|89.32|90.4|89.1|200
1674505500000|2023-01-23 20:25:00|90.43|89.13|90.31|89.01|90.43|89.13|90.18|88.88|254
1674505800000|2023-01-23 20:30:00|90.32|89.02|90.34|89.04|90.36|89.06|90.16|88.86|214
1674506100000|2023-01-23 20:35:00|90.33|89.03|90.52|89.22|90.55|89.25|90.3|89|236
1674506400000|2023-01-23 20:40:00|90.51|89.21|90.43|89.13|90.54|89.24|90.34|89.04|225
1674506700000|2023-01-23 20:45:00|90.44|89.14|90.29|88.99|90.45|89.15|90.29|88.99|186
1674507000000|2023-01-23 20:50:00|90.3|89|90.54|89.24|90.55|89.25|90.3|89|219
1674507300000|2023-01-23 20:55:00|90.53|89.23|90.83|89.53|90.88|89.58|90.51|89.21|362
1674507600000|2023-01-23 21:00:00|90.82|89.52|90.83|89.53|90.94|89.64|90.72|89.42|303
1674507900000|2023-01-23 21:05:00|90.84|89.54|90.83|89.53|90.88|89.58|90.73|89.43|172
1674508200000|2023-01-23 21:10:00|90.82|89.52|90.86|89.56|90.86|89.56|90.73|89.43|133
1674508500000|2023-01-23 21:15:00|90.85|89.55|90.93|89.63|90.94|89.64|90.81|89.51|150
1674508800000|2023-01-23 21:20:00|90.92|89.62|91.01|89.71|91.02|89.72|90.91|89.61|135
1674509100000|2023-01-23 21:25:00|91|89.7|91.02|89.72|91.04|89.74|90.99|89.69|128
1674509400000|2023-01-23 21:30:00|91.03|89.73|91.04|89.74|91.09|89.79|90.94|89.64|115
1674509700000|2023-01-23 21:35:00|91.05|89.75|91|89.7|91.1|89.8|90.99|89.69|147
1674510000000|2023-01-23 21:40:00|90.99|89.69|91.15|89.85|91.17|89.87|90.99|89.69|133
1674510300000|2023-01-23 21:45:00|91.16|89.86|91.05|89.75|91.23|89.93|91.02|89.72|169
1674510600000|2023-01-23 21:50:00|91.06|89.76|91.22|89.92|91.22|89.92|90.97|89.67|142
1674510900000|2023-01-23 21:55:00|91.23|89.93|91.23|89.93|91.3|90|91.22|89.92|105
1674511200000|2023-01-23 22:00:00|91.24|89.94|91.19|89.89|91.24|89.94|91.11|89.81|110
1674511500000|2023-01-23 22:05:00|91.2|89.9|91.23|89.93|91.24|89.94|91.12|89.82|76
1674511800000|2023-01-23 22:10:00|91.22|89.92|91.02|89.72|91.24|89.94|91.01|89.71|120
1674512100000|2023-01-23 22:15:00|91.03|89.73|91.03|89.73|91.08|89.78|91.02|89.72|53
1674512400000|2023-01-23 22:20:00|91.04|89.74|91|89.7|91.04|89.74|90.99|89.69|143
1674512700000|2023-01-23 22:25:00|91.01|89.71|91.06|89.76|91.13|89.83|90.97|89.67|75
1674513000000|2023-01-23 22:30:00|91.05|89.75|91.14|89.84|91.14|89.84|91.04|89.74|58
1674513300000|2023-01-23 22:35:00|91.13|89.83|90.95|89.65|91.13|89.83|90.95|89.65|38
1674513600000|2023-01-23 22:40:00|90.94|89.64|90.89|89.59|90.94|89.64|90.84|89.54|61
1674513900000|2023-01-23 22:45:00|90.88|89.58|90.94|89.64|90.95|89.65|90.88|89.58|63
1674514200000|2023-01-23 22:50:00|90.93|89.63|90.82|89.52|90.94|89.64|90.64|89.34|84
1674514500000|2023-01-23 22:55:00|90.83|89.53|91.04|89.74|91.05|89.75|90.83|89.53|105
1674514800000|2023-01-23 23:00:00|91.05|89.75|91.28|89.98|91.3|90|90.92|89.62|177
1674515100000|2023-01-23 23:05:00|91.29|89.99|91.06|89.76|91.3|90|91.06|89.76|191
1674515400000|2023-01-23 23:10:00|91.05|89.75|90.93|89.63|91.07|89.77|90.8|89.5|226
1674515700000|2023-01-23 23:15:00|90.92|89.62|90.72|89.42|90.96|89.66|90.65|89.35|190
1674516000000|2023-01-23 23:20:00|90.73|89.43|90.82|89.52|90.84|89.54|90.67|89.37|177
1674516300000|2023-01-23 23:25:00|90.83|89.53|90.96|89.66|91|89.7|90.82|89.52|216
1674516600000|2023-01-23 23:30:00|90.97|89.67|90.59|89.29|90.97|89.67|90.5|89.2|251
1674516900000|2023-01-23 23:35:00|90.6|89.3|90.7|89.4|90.71|89.41|90.51|89.21|285
1674517200000|2023-01-23 23:40:00|90.71|89.41|90.72|89.42|90.74|89.44|90.63|89.33|171
1674517500000|2023-01-23 23:45:00|90.73|89.43|90.68|89.38|90.88|89.58|90.66|89.36|193
1674517800000|2023-01-23 23:50:00|90.67|89.37|90.71|89.41|90.73|89.43|90.67|89.37|109
1674518100000|2023-01-23 23:55:00|90.7|89.4|90.58|89.28|90.74|89.44|90.51|89.21|211
1674518400000|2023-01-24 00:00:00|90.59|89.29|90.78|89.48|90.78|89.48|90.27|88.97|281
1674518700000|2023-01-24 00:05:00|90.77|89.47|90.63|89.33|90.79|89.49|90.29|88.99|376
1674519000000|2023-01-24 00:10:00|90.64|89.34|90.85|89.55|90.97|89.67|90.63|89.33|332
1674519300000|2023-01-24 00:15:00|90.84|89.54|91.07|89.77|91.08|89.78|90.63|89.33|286
1674519600000|2023-01-24 00:20:00|91.06|89.76|91.07|89.77|91.25|89.95|91.01|89.71|232
1674519900000|2023-01-24 00:25:00|91.08|89.78|90.99|89.69|91.18|89.88|90.98|89.68|153
1674520200000|2023-01-24 00:30:00|91|89.7|91.05|89.75|91.1|89.8|90.87|89.57|236
1674520500000|2023-01-24 00:35:00|91.04|89.74|91.02|89.72|91.09|89.79|90.77|89.47|214
1674520800000|2023-01-24 00:40:00|91.01|89.71|90.73|89.43|91.01|89.71|90.67|89.37|190
1674521100000|2023-01-24 00:45:00|90.72|89.42|90.71|89.41|90.84|89.54|90.66|89.36|202
1674521400000|2023-01-24 00:50:00|90.7|89.4|91.22|89.92|91.22|89.92|90.68|89.38|202
1674521700000|2023-01-24 00:55:00|91.21|89.91|91.14|89.84|91.35|90.05|91|89.7|225
1674522000000|2023-01-24 01:00:00|91.13|89.83|90.98|89.68|91.23|89.93|90.96|89.66|283
1674522300000|2023-01-24 01:05:00|90.97|89.67|90.89|89.59|91.03|89.73|90.74|89.44|286
1674522600000|2023-01-24 01:10:00|90.9|89.6|90.87|89.57|90.91|89.61|90.75|89.45|218
1674522900000|2023-01-24 01:15:00|90.86|89.56|90.72|89.42|90.93|89.63|90.71|89.41|155
1674523200000|2023-01-24 01:20:00|90.71|89.41|90.72|89.42|90.79|89.49|90.68|89.38|201
1674523500000|2023-01-24 01:25:00|90.71|89.41|90.55|89.25|90.72|89.42|90.46|89.16|197
1674523800000|2023-01-24 01:30:00|90.56|89.26|90.66|89.36|90.66|89.36|90.46|89.16|185
1674524100000|2023-01-24 01:35:00|90.65|89.35|90.71|89.41|90.84|89.54|90.65|89.35|201
1674524400000|2023-01-24 01:40:00|90.72|89.42|90.8|89.5|90.81|89.51|90.7|89.4|182
1674524700000|2023-01-24 01:45:00|90.81|89.51|90.94|89.64|90.95|89.65|90.79|89.49|186
1674525000000|2023-01-24 01:50:00|90.93|89.63|90.95|89.65|91|89.7|90.84|89.54|287
1674525300000|2023-01-24 01:55:00|90.94|89.64|91.01|89.71|91.01|89.71|90.81|89.51|366
1674525600000|2023-01-24 02:00:00|91.02|89.72|91.22|89.92|91.24|89.94|90.92|89.62|319
1674525900000|2023-01-24 02:05:00|91.21|89.91|91.05|89.75|91.25|89.95|90.99|89.69|271
1674526200000|2023-01-24 02:10:00|91.06|89.76|91.25|89.95|91.26|89.96|90.99|89.69|151
1674526500000|2023-01-24 02:15:00|91.26|89.96|91.61|90.31|91.65|90.35|91.26|89.96|286
1674526800000|2023-01-24 02:20:00|91.6|90.3|91.57|90.27|91.69|90.39|91.5|90.2|234
1674527100000|2023-01-24 02:25:00|91.56|90.26|91.37|90.07|91.59|90.29|91.36|90.06|259
1674527400000|2023-01-24 02:30:00|91.38|90.08|91.26|89.96|91.41|90.11|91.1|89.8|219
1674527700000|2023-01-24 02:35:00|91.27|89.97|91.09|89.79|91.27|89.97|90.96|89.66|181
1674528000000|2023-01-24 02:40:00|91.1|89.8|90.87|89.57|91.24|89.94|90.79|89.49|237
1674528300000|2023-01-24 02:45:00|90.88|89.58|90.83|89.53|90.91|89.61|90.78|89.48|263
1674528600000|2023-01-24 02:50:00|90.82|89.52|90.87|89.57|90.91|89.61|90.81|89.51|164
1674528900000|2023-01-24 02:55:00|90.88|89.58|90.89|89.59|90.97|89.67|90.86|89.56|164
1674529200000|2023-01-24 03:00:00|90.88|89.58|90.97|89.67|91.01|89.71|90.83|89.53|204
1674529500000|2023-01-24 03:05:00|90.98|89.68|90.94|89.64|90.98|89.68|90.85|89.55|144
1674529800000|2023-01-24 03:10:00|90.93|89.63|90.9|89.6|90.97|89.67|90.9|89.6|125
1674530100000|2023-01-24 03:15:00|90.89|89.59|90.86|89.56|91|89.7|90.86|89.56|101
1674530400000|2023-01-24 03:20:00|90.87|89.57|90.8|89.5|90.88|89.58|90.77|89.47|129
1674530700000|2023-01-24 03:25:00|90.79|89.49|90.88|89.58|90.91|89.61|90.79|89.49|155
1674531000000|2023-01-24 03:30:00|90.87|89.57|90.89|89.59|90.95|89.65|90.85|89.55|151
1674531300000|2023-01-24 03:35:00|90.88|89.58|91.17|89.87|91.19|89.89|90.88|89.58|195
1674531600000|2023-01-24 03:40:00|91.18|89.88|91.05|89.75|91.21|89.91|91.04|89.74|154
1674531900000|2023-01-24 03:45:00|91.06|89.76|91.22|89.92|91.23|89.93|91.02|89.72|94
1674532200000|2023-01-24 03:50:00|91.21|89.91|91.25|89.95|91.26|89.96|91.17|89.87|89
1674532500000|2023-01-24 03:55:00|91.26|89.96|91.35|90.05|91.36|90.06|91.22|89.92|164
1674532800000|2023-01-24 04:00:00|91.34|90.04|91.15|89.85|91.36|90.06|91.15|89.85|126
1674533100000|2023-01-24 04:05:00|91.14|89.84|91.31|90.01|91.31|90.01|91.09|89.79|144
1674533400000|2023-01-24 04:10:00|91.3|90|91.35|90.05|91.39|90.09|91.28|89.98|164
1674533700000|2023-01-24 04:15:00|91.36|90.06|91.33|90.03|91.38|90.08|91.32|90.02|106
1674534000000|2023-01-24 04:20:00|91.34|90.04|91.52|90.22|91.55|90.25|91.32|90.02|143
1674534300000|2023-01-24 04:25:00|91.51|90.21|91.47|90.17|91.59|90.29|91.42|90.12|204
1674534600000|2023-01-24 04:30:00|91.48|90.18|91.36|90.06|91.48|90.18|91.36|90.06|143
1674534900000|2023-01-24 04:35:00|91.37|90.07|91.26|89.96|91.37|90.07|91.22|89.92|142
1674535200000|2023-01-24 04:40:00|91.25|89.95|91.33|90.03|91.37|90.07|91.21|89.91|122
1674535500000|2023-01-24 04:45:00|91.32|90.02|91.38|90.08|91.4|90.1|91.3|90|112
1674535800000|2023-01-24 04:50:00|91.39|90.09|91.27|89.97|91.42|90.12|91.26|89.96|80
1674536100000|2023-01-24 04:55:00|91.28|89.98|91.28|89.98|91.29|89.99|91.23|89.93|69
1674536400000|2023-01-24 05:00:00|91.27|89.97|91.19|89.89|91.31|90.01|91.18|89.88|108
1674536700000|2023-01-24 05:05:00|91.18|89.88|91.2|89.9|91.27|89.97|91.16|89.86|135
1674537000000|2023-01-24 05:10:00|91.21|89.91|91.28|89.98|91.3|90|91.17|89.87|88
1674537300000|2023-01-24 05:15:00|91.27|89.97|91.48|90.18|91.53|90.23|91.24|89.94|129
1674537600000|2023-01-24 05:20:00|91.47|90.17|91.55|90.25|91.55|90.25|91.47|90.17|84
1674537900000|2023-01-24 05:25:00|91.56|90.26|91.74|90.44|91.75|90.45|91.55|90.25|151
1674538200000|2023-01-24 05:30:00|91.73|90.43|91.6|90.3|91.85|90.55|91.6|90.3|198
1674538500000|2023-01-24 05:35:00|91.61|90.31|91.72|90.42|91.74|90.44|91.57|90.27|193
1674538800000|2023-01-24 05:40:00|91.71|90.41|91.67|90.37|91.8|90.5|91.63|90.33|261
1674539100000|2023-01-24 05:45:00|91.68|90.38|91.65|90.35|91.75|90.45|91.63|90.33|166
1674539400000|2023-01-24 05:50:00|91.66|90.36|91.54|90.24|91.69|90.39|91.52|90.22|135
1674539700000|2023-01-24 05:55:00|91.55|90.25|91.65|90.35|91.69|90.39|91.54|90.24|111
1674540000000|2023-01-24 06:00:00|91.66|90.36|91.76|90.46|91.78|90.48|91.65|90.35|128
1674540300000|2023-01-24 06:05:00|91.77|90.47|91.77|90.47|91.83|90.53|91.75|90.45|172
1674540600000|2023-01-24 06:10:00|91.78|90.48|91.68|90.38|91.81|90.51|91.66|90.36|149
1674540900000|2023-01-24 06:15:00|91.67|90.37|91.72|90.42|91.75|90.45|91.66|90.36|146
1674541200000|2023-01-24 06:20:00|91.71|90.41|91.53|90.23|91.75|90.45|91.52|90.22|138
1674541500000|2023-01-24 06:25:00|91.54|90.24|91.52|90.22|91.58|90.28|91.48|90.18|199
1674541800000|2023-01-24 06:30:00|91.53|90.23|91.4|90.1|91.59|90.29|91.39|90.09|120
1674542100000|2023-01-24 06:35:00|91.39|90.09|91.59|90.29|91.62|90.32|91.35|90.05|179
1674542400000|2023-01-24 06:40:00|91.6|90.3|91.53|90.23|91.64|90.34|91.53|90.23|95
1674542700000|2023-01-24 06:45:00|91.54|90.24|91.31|90.01|91.54|90.24|91.31|90.01|125
1674543000000|2023-01-24 06:50:00|91.3|90|91.37|90.07|91.43|90.13|91.3|90|138
1674543300000|2023-01-24 06:55:00|91.36|90.06|91.43|90.13|91.44|90.14|91.31|90.01|165
1674543600000|2023-01-24 07:00:00|91.44|90.14|91.43|90.13|91.47|90.17|91.37|90.07|89
1674543900000|2023-01-24 07:05:00|91.42|90.12|91.27|89.97|91.43|90.13|91.27|89.97|55
1674544200000|2023-01-24 07:10:00|91.26|89.96|91.23|89.93|91.31|90.01|91.22|89.92|124
1674544500000|2023-01-24 07:15:00|91.22|89.92|91.28|89.98|91.29|89.99|91.21|89.91|90
1674544800000|2023-01-24 07:20:00|91.27|89.97|91.38|90.08|91.4|90.1|91.26|89.96|136
1674545100000|2023-01-24 07:25:00|91.39|90.09|91.3|90|91.4|90.1|91.26|89.96|109
1674545400000|2023-01-24 07:30:00|91.31|90.01|91.37|90.07|91.38|90.08|91.29|89.99|129
1674545700000|2023-01-24 07:35:00|91.38|90.08|91.48|90.18|91.51|90.21|91.37|90.07|102
1674546000000|2023-01-24 07:40:00|91.47|90.17|91.37|90.07|91.48|90.18|91.33|90.03|103
1674546300000|2023-01-24 07:45:00|91.38|90.08|91.5|90.2|91.53|90.23|91.32|90.02|122
1674546600000|2023-01-24 07:50:00|91.49|90.19|91.39|90.09|91.51|90.21|91.33|90.03|87
1674546900000|2023-01-24 07:55:00|91.4|90.1|91.28|89.98|91.44|90.14|91.26|89.96|97
1674547200000|2023-01-24 08:00:00|91.29|89.99|91.35|90.05|91.42|90.12|91.28|89.98|126
1674547500000|2023-01-24 08:05:00|91.36|90.06|91.22|89.92|91.36|90.06|91.2|89.9|187
1674547800000|2023-01-24 08:10:00|91.23|89.93|91.19|89.89|91.28|89.98|91.17|89.87|169
1674548100000|2023-01-24 08:15:00|91.2|89.9|91.32|90.02|91.33|90.03|91.2|89.9|149
1674548400000|2023-01-24 08:20:00|91.31|90.01|91.3|90|91.33|90.03|91.23|89.93|148
1674548700000|2023-01-24 08:25:00|91.32|90.02|91.26|89.96|91.33|90.03|91.26|89.96|86
1674549000000|2023-01-24 08:30:00|91.27|89.97|91.12|89.82|91.27|89.97|91.08|89.78|160
1674549300000|2023-01-24 08:35:00|91.11|89.81|91.25|89.95|91.26|89.96|91.11|89.81|111
1674549600000|2023-01-24 08:40:00|91.26|89.96|91.37|90.07|91.44|90.14|91.26|89.96|98
1674549900000|2023-01-24 08:45:00|91.38|90.08|91.2|89.9|91.4|90.1|91.18|89.88|117
1674550200000|2023-01-24 08:50:00|91.21|89.91|91.17|89.87|91.28|89.98|91.17|89.87|84
1674550500000|2023-01-24 08:55:00|91.18|89.88|91.14|89.84|91.25|89.95|91.14|89.84|90
1674550800000|2023-01-24 09:00:00|91.15|89.85|90.76|89.46|91.16|89.86|90.46|89.16|328
1674551100000|2023-01-24 09:05:00|90.74|89.44|90.81|89.51|90.98|89.68|90.71|89.41|371
1674551400000|2023-01-24 09:10:00|90.8|89.5|90.83|89.53|90.96|89.66|90.73|89.43|260
1674551700000|2023-01-24 09:15:00|90.82|89.52|91.22|89.92|91.25|89.95|90.82|89.52|202
1674552000000|2023-01-24 09:20:00|91.23|89.93|91.37|90.07|91.41|90.11|91.22|89.92|213
1674552300000|2023-01-24 09:25:00|91.35|90.05|92|90.7|92|90.7|91.35|90.05|430
1674552600000|2023-01-24 09:30:00|91.96|90.66|91.18|89.88|92.1|90.8|91.18|89.88|403
1674552900000|2023-01-24 09:35:00|91.19|89.89|91.02|89.72|91.26|89.96|90.88|89.58|460
1674553200000|2023-01-24 09:40:00|91.03|89.73|91.01|89.71|91.16|89.86|90.89|89.59|393
1674553500000|2023-01-24 09:45:00|91|89.7|91.19|89.89|91.21|89.91|90.96|89.66|259
1674553800000|2023-01-24 09:50:00|91.2|89.9|91.16|89.86|91.35|90.05|91.09|89.79|226
1674554100000|2023-01-24 09:55:00|91.15|89.85|91.26|89.96|91.26|89.96|91.03|89.73|173
1674554400000|2023-01-24 10:00:00|91.25|89.95|91.6|90.3|91.61|90.31|91.25|89.95|236
1674554700000|2023-01-24 10:05:00|91.58|90.28|91.41|90.11|91.63|90.33|91.39|90.09|219
1674555000000|2023-01-24 10:10:00|91.4|90.1|91.02|89.72|91.43|90.13|91.02|89.72|170
1674555300000|2023-01-24 10:15:00|91.03|89.73|90.86|89.56|91.07|89.77|90.63|89.33|301
1674555600000|2023-01-24 10:20:00|90.88|89.58|91.32|90.02|91.34|90.04|90.87|89.57|244
1674555900000|2023-01-24 10:25:00|91.31|90.01|91.33|90.03|91.42|90.12|91.28|89.98|228
1674556200000|2023-01-24 10:30:00|91.31|90.01|91.23|89.93|91.31|90.01|91.06|89.76|174
1674556500000|2023-01-24 10:35:00|91.24|89.94|91.27|89.97|91.33|90.03|91.23|89.93|139
1674556800000|2023-01-24 10:40:00|91.26|89.96|91.27|89.97|91.3|90|91.18|89.88|166
1674557100000|2023-01-24 10:45:00|91.25|89.95|91.17|89.87|91.26|89.96|91.12|89.82|204
1674557400000|2023-01-24 10:50:00|91.18|89.88|90.99|89.69|91.18|89.88|90.96|89.66|134
1674557700000|2023-01-24 10:55:00|91|89.7|90.98|89.68|91.1|89.8|90.96|89.66|157
1674558000000|2023-01-24 11:00:00|90.97|89.67|90.95|89.65|90.98|89.68|90.88|89.58|134
1674558300000|2023-01-24 11:05:00|90.94|89.64|90.87|89.57|90.95|89.65|90.72|89.42|175
1674558600000|2023-01-24 11:10:00|90.86|89.56|90.88|89.58|90.98|89.68|90.84|89.54|182
1674558900000|2023-01-24 11:15:00|90.87|89.57|90.87|89.57|91|89.7|90.84|89.54|119
1674559200000|2023-01-24 11:20:00|90.88|89.58|90.69|89.39|90.89|89.59|90.67|89.37|159
1674559500000|2023-01-24 11:25:00|90.68|89.38|90.7|89.4|90.72|89.42|90.66|89.36|187
1674559800000|2023-01-24 11:30:00|90.69|89.39|90.8|89.5|90.92|89.62|90.68|89.38|153
1674560100000|2023-01-24 11:35:00|90.79|89.49|90.72|89.42|90.8|89.5|90.61|89.31|179
1674560400000|2023-01-24 11:40:00|90.73|89.43|90.75|89.45|90.82|89.52|90.67|89.37|173
1674560700000|2023-01-24 11:45:00|90.74|89.44|90.57|89.27|90.78|89.48|90.46|89.16|255
1674561000000|2023-01-24 11:50:00|90.56|89.26|90.48|89.18|90.68|89.38|90.48|89.18|177
1674561300000|2023-01-24 11:55:00|90.49|89.19|90.66|89.36|90.68|89.38|90.44|89.14|175
1674561600000|2023-01-24 12:00:00|90.67|89.37|90.45|89.15|90.75|89.45|90.42|89.12|216
1674561900000|2023-01-24 12:05:00|90.46|89.16|90.46|89.16|90.66|89.36|90.45|89.15|186
1674562200000|2023-01-24 12:10:00|90.45|89.15|90.27|88.97|90.47|89.17|90.26|88.96|265
1674562500000|2023-01-24 12:15:00|90.26|88.96|90.4|89.1|90.45|89.15|90.26|88.96|285
1674562800000|2023-01-24 12:20:00|90.39|89.09|90.44|89.14|90.47|89.17|90.29|88.99|188
1674563100000|2023-01-24 12:25:00|90.45|89.15|90.66|89.36|90.7|89.4|90.43|89.13|343
1674563400000|2023-01-24 12:30:00|90.64|89.34|90.76|89.46|90.86|89.56|90.49|89.19|363
1674563700000|2023-01-24 12:35:00|90.77|89.47|90.71|89.41|90.83|89.53|90.67|89.37|272
1674564000000|2023-01-24 12:40:00|90.72|89.42|90.79|89.49|90.83|89.53|90.67|89.37|252
1674564300000|2023-01-24 12:45:00|90.78|89.48|90.79|89.49|90.82|89.52|90.71|89.41|169
1674564600000|2023-01-24 12:50:00|90.78|89.48|90.82|89.52|91.01|89.71|90.76|89.46|200
1674564900000|2023-01-24 12:55:00|90.81|89.51|90.78|89.48|90.92|89.62|90.75|89.45|144
1674565200000|2023-01-24 13:00:00|90.77|89.47|90.99|89.69|91.01|89.71|90.72|89.42|157
1674565500000|2023-01-24 13:05:00|90.97|89.67|91.09|89.79|91.13|89.83|90.88|89.58|192
1674565800000|2023-01-24 13:10:00|91.08|89.78|91.01|89.71|91.1|89.8|90.97|89.67|155
1674566100000|2023-01-24 13:15:00|91.02|89.72|90.86|89.56|91.02|89.72|90.86|89.56|131
1674566400000|2023-01-24 13:20:00|90.87|89.57|90.84|89.54|90.87|89.57|90.81|89.51|99
1674566700000|2023-01-24 13:25:00|90.83|89.53|90.72|89.42|90.83|89.53|90.7|89.4|110
1674567000000|2023-01-24 13:30:00|90.73|89.43|90.59|89.29|90.82|89.52|90.53|89.23|222
1674567300000|2023-01-24 13:35:00|90.58|89.28|90.28|88.98|90.59|89.29|90.26|88.96|322
1674567600000|2023-01-24 13:40:00|90.26|88.96|90.32|89.02|90.46|89.16|90.05|88.75|542
1674567900000|2023-01-24 13:45:00|90.29|88.99|90.39|89.09|90.41|89.11|90.24|88.94|322
1674568200000|2023-01-24 13:50:00|90.37|89.07|90.3|89|90.47|89.17|90.21|88.91|264
1674568500000|2023-01-24 13:55:00|90.31|89.01|90.3|89|90.31|89.01|90.13|88.83|226
1674568800000|2023-01-24 14:00:00|90.29|88.99|90.4|89.1|90.41|89.11|90.01|88.71|285
1674569100000|2023-01-24 14:05:00|90.38|89.08|90.45|89.15|90.54|89.24|90.35|89.05|283
1674569400000|2023-01-24 14:10:00|90.44|89.14|90.52|89.22|90.57|89.27|90.44|89.14|180
1674569700000|2023-01-24 14:15:00|90.53|89.23|90.28|88.98|90.54|89.24|90.26|88.96|172
1674570000000|2023-01-24 14:20:00|90.27|88.97|90.12|88.82|90.32|89.02|90.1|88.8|195
1674570300000|2023-01-24 14:25:00|90.13|88.83|90.13|88.83|90.19|88.89|90.05|88.75|207
1674570600000|2023-01-24 14:30:00|90.14|88.84|90.22|88.92|90.47|89.17|89.69|88.39|598
1674570900000|2023-01-24 14:35:00|90.21|88.91|90.21|88.91|90.38|89.08|90.06|88.76|488
1674571200000|2023-01-24 14:40:00|90.2|88.9|90.26|88.96|90.4|89.1|90.14|88.84|331
1674571500000|2023-01-24 14:45:00|90.27|88.97|90.38|89.08|90.53|89.23|90.14|88.84|437
1674571800000|2023-01-24 14:50:00|90.37|89.07|90.54|89.24|90.55|89.25|90.29|88.99|307
1674572100000|2023-01-24 14:55:00|90.55|89.25|90.24|88.94|90.55|89.25|90.21|88.91|264
1674572400000|2023-01-24 15:00:00|90.23|88.93|90.1|88.8|90.32|89.02|90.07|88.77|372
1674572700000|2023-01-24 15:05:00|90.09|88.79|90.07|88.77|90.13|88.83|89.82|88.52|354
1674573000000|2023-01-24 15:10:00|90.06|88.76|90.16|88.86|90.27|88.97|89.91|88.61|405
1674573300000|2023-01-24 15:15:00|90.15|88.85|90.03|88.73|90.33|89.03|89.99|88.69|402
1674573600000|2023-01-24 15:20:00|90.02|88.72|90.15|88.85|90.22|88.92|90.02|88.72|276
1674573900000|2023-01-24 15:25:00|90.16|88.86|90.45|89.15|90.46|89.16|90.11|88.81|369
1674574200000|2023-01-24 15:30:00|90.46|89.16|90.3|89|90.47|89.17|90.3|89|305
1674574500000|2023-01-24 15:35:00|90.31|89.01|90.03|88.73|90.31|89.01|90.02|88.72|260
1674574800000|2023-01-24 15:40:00|90.02|88.72|90.25|88.95|90.26|88.96|90|88.7|267
1674575100000|2023-01-24 15:45:00|90.26|88.96|90.31|89.01|90.35|89.05|90.18|88.88|291
1674575400000|2023-01-24 15:50:00|90.3|89|90.35|89.05|90.36|89.06|90.23|88.93|182
1674575700000|2023-01-24 15:55:00|90.36|89.06|90.42|89.12|90.45|89.15|90.36|89.06|156
1674576000000|2023-01-24 16:00:00|90.41|89.11|90.38|89.08|90.47|89.17|90.37|89.07|195
1674576300000|2023-01-24 16:05:00|90.37|89.07|90.19|88.89|90.38|89.08|90.17|88.87|226
1674576600000|2023-01-24 16:10:00|90.2|88.9|90.3|89|90.3|89|90.16|88.86|193
1674576900000|2023-01-24 16:15:00|90.29|88.99|90.46|89.16|90.46|89.16|90.2|88.9|233
1674577200000|2023-01-24 16:20:00|90.45|89.15|90.47|89.17|90.49|89.19|90.25|88.95|218
1674577500000|2023-01-24 16:25:00|90.46|89.16|90.6|89.3|90.67|89.37|90.43|89.13|244
1674577800000|2023-01-24 16:30:00|90.61|89.31|90.42|89.12|90.61|89.31|90.34|89.04|190
1674578100000|2023-01-24 16:35:00|90.41|89.11|90.43|89.13|90.43|89.13|90.36|89.06|214
1674578400000|2023-01-24 16:40:00|90.44|89.14|90.41|89.11|90.47|89.17|90.35|89.05|152
1674578700000|2023-01-24 16:45:00|90.4|89.1|90.19|88.89|90.41|89.11|90.18|88.88|157
1674579000000|2023-01-24 16:50:00|90.18|88.88|89.88|88.58|90.19|88.89|89.74|88.44|321
1674579300000|2023-01-24 16:55:00|89.87|88.57|89.89|88.59|89.91|88.61|89.61|88.31|334
1674579600000|2023-01-24 17:00:00|89.9|88.6|89.38|88.08|89.9|88.6|89.27|87.97|427
1674579900000|2023-01-24 17:05:00|89.4|88.1|89.57|88.27|89.58|88.28|89.07|87.77|448
1674580200000|2023-01-24 17:10:00|89.58|88.28|89.68|88.38|89.75|88.45|89.57|88.27|308
1674580500000|2023-01-24 17:15:00|89.69|88.39|89.93|88.63|89.94|88.64|89.59|88.29|318
1674580800000|2023-01-24 17:20:00|89.94|88.64|89.92|88.62|89.96|88.66|89.85|88.55|252
1674581100000|2023-01-24 17:25:00|89.91|88.61|89.74|88.44|89.92|88.62|89.68|88.38|231
1674581400000|2023-01-24 17:30:00|89.75|88.45|89.71|88.41|89.75|88.45|89.55|88.25|275
1674581700000|2023-01-24 17:35:00|89.7|88.4|89.88|88.58|89.92|88.62|89.67|88.37|216
1674582000000|2023-01-24 17:40:00|89.89|88.59|89.73|88.43|89.94|88.64|89.69|88.39|254
1674582300000|2023-01-24 17:45:00|89.72|88.42|89.73|88.43|89.83|88.53|89.7|88.4|132
1674582600000|2023-01-24 17:50:00|89.72|88.42|89.89|88.59|89.89|88.59|89.72|88.42|146
1674582900000|2023-01-24 17:55:00|89.88|88.58|89.91|88.61|89.91|88.61|89.81|88.51|186
1674583200000|2023-01-24 18:00:00|89.9|88.6|89.72|88.42|89.92|88.62|89.7|88.4|221
1674583500000|2023-01-24 18:05:00|89.71|88.41|89.79|88.49|89.84|88.54|89.68|88.38|173
1674583800000|2023-01-24 18:10:00|89.8|88.5|90|88.7|90.03|88.73|89.8|88.5|273
1674584100000|2023-01-24 18:15:00|90.02|88.72|90.07|88.77|90.17|88.87|89.98|88.68|294
1674584400000|2023-01-24 18:20:00|90.06|88.76|90.12|88.82|90.12|88.82|89.98|88.68|240
1674584700000|2023-01-24 18:25:00|90.13|88.83|90.15|88.85|90.24|88.94|90.11|88.81|255
1674585000000|2023-01-24 18:30:00|90.16|88.86|90.25|88.95|90.26|88.96|90.11|88.81|206
1674585300000|2023-01-24 18:35:00|90.24|88.94|90.34|89.04|90.34|89.04|90.24|88.94|174
1674585600000|2023-01-24 18:40:00|90.33|89.03|90.32|89.02|90.4|89.1|90.28|88.98|245
1674585900000|2023-01-24 18:45:00|90.33|89.03|90.43|89.13|90.43|89.13|90.31|89.01|227
1674586200000|2023-01-24 18:50:00|90.41|89.11|90.4|89.1|90.46|89.16|90.35|89.05|227
1674586500000|2023-01-24 18:55:00|90.41|89.11|90.26|88.96|90.41|89.11|90.24|88.94|168
1674586800000|2023-01-24 19:00:00|90.27|88.97|90.14|88.84|90.28|88.98|90.13|88.83|209
1674587100000|2023-01-24 19:05:00|90.13|88.83|90.16|88.86|90.21|88.91|90.13|88.83|147
1674587400000|2023-01-24 19:10:00|90.15|88.85|90.23|88.93|90.25|88.95|90.15|88.85|105
1674587700000|2023-01-24 19:15:00|90.24|88.94|90.19|88.89|90.32|89.02|90.18|88.88|129
1674588000000|2023-01-24 19:20:00|90.18|88.88|90.21|88.91|90.27|88.97|90.18|88.88|149
1674588300000|2023-01-24 19:25:00|90.22|88.92|90.14|88.84|90.27|88.97|90.13|88.83|114
1674588600000|2023-01-24 19:30:00|90.13|88.83|90.2|88.9|90.24|88.94|90.1|88.8|99
1674588900000|2023-01-24 19:35:00|90.19|88.89|90.2|88.9|90.25|88.95|90.15|88.85|118
1674589200000|2023-01-24 19:40:00|90.21|88.91|90.26|88.96|90.33|89.03|90.18|88.88|119
1674589500000|2023-01-24 19:45:00|90.27|88.97|90.29|88.99|90.38|89.08|90.22|88.92|171
1674589800000|2023-01-24 19:50:00|90.28|88.98|90.29|88.99|90.3|89|90.2|88.9|222
1674590100000|2023-01-24 19:55:00|90.28|88.98|90.32|89.02|90.35|89.05|90.22|88.92|130
1674590400000|2023-01-24 20:00:00|90.33|89.03|90.3|89|90.37|89.07|90.26|88.96|122
1674590700000|2023-01-24 20:05:00|90.29|88.99|90.15|88.85|90.3|89|90.14|88.84|96
1674591000000|2023-01-24 20:10:00|90.14|88.84|90.08|88.78|90.15|88.85|90.04|88.74|193
1674591300000|2023-01-24 20:15:00|90.07|88.77|89.95|88.65|90.08|88.78|89.8|88.5|286
1674591600000|2023-01-24 20:20:00|89.96|88.66|89.88|88.58|90.04|88.74|89.86|88.56|163
1674591900000|2023-01-24 20:25:00|89.87|88.57|89.92|88.62|89.98|88.68|89.8|88.5|177
1674592200000|2023-01-24 20:30:00|89.93|88.63|89.86|88.56|89.96|88.66|89.85|88.55|171
1674592500000|2023-01-24 20:35:00|89.85|88.55|89.64|88.34|89.86|88.56|89.62|88.32|189
1674592800000|2023-01-24 20:40:00|89.65|88.35|89.43|88.13|89.66|88.36|89.37|88.07|327
1674593100000|2023-01-24 20:45:00|89.42|88.12|89.53|88.23|89.63|88.33|89.35|88.05|234
1674593400000|2023-01-24 20:50:00|89.52|88.22|89.77|88.47|89.8|88.5|89.52|88.22|208
1674593700000|2023-01-24 20:55:00|89.78|88.48|89.79|88.49|89.84|88.54|89.69|88.39|240
1674594000000|2023-01-24 21:00:00|89.78|88.48|89.98|88.68|90.07|88.77|89.67|88.37|389
1674594300000|2023-01-24 21:05:00|89.97|88.67|89.93|88.63|89.97|88.67|89.84|88.54|239
1674594600000|2023-01-24 21:10:00|89.94|88.64|89.62|88.32|89.94|88.64|89.6|88.3|269
1674594900000|2023-01-24 21:15:00|89.63|88.33|89.77|88.47|89.78|88.48|89.61|88.31|128
1674595200000|2023-01-24 21:20:00|89.76|88.46|89.75|88.45|89.78|88.48|89.7|88.4|79
1674595500000|2023-01-24 21:25:00|89.76|88.46|89.6|88.3|89.76|88.46|89.6|88.3|128
1674595800000|2023-01-24 21:30:00|89.61|88.31|89.77|88.47|89.79|88.49|89.59|88.29|144
1674596100000|2023-01-24 21:35:00|89.78|88.48|89.67|88.37|89.79|88.49|89.64|88.34|195
1674596400000|2023-01-24 21:40:00|89.66|88.36|89.65|88.35|89.72|88.42|89.62|88.32|143
1674596700000|2023-01-24 21:45:00|89.66|88.36|89.29|87.99|89.66|88.36|89.2|87.9|191
1674597000000|2023-01-24 21:50:00|89.28|87.98|88.38|87.08|89.29|87.99|88.17|86.87|396
1674597300000|2023-01-24 21:55:00|88.37|87.07|88.78|87.48|88.82|87.52|88.27|86.97|461
1674597600000|2023-01-24 22:00:00|88.77|87.47|88.8|87.5|88.81|87.51|88.38|87.08|207
1674597900000|2023-01-24 22:05:00|88.81|87.51|88.6|87.3|88.83|87.53|88.45|87.15|166
1674598200000|2023-01-24 22:10:00|88.59|87.29|88.74|87.44|88.79|87.49|88.27|86.97|207
1674598500000|2023-01-24 22:15:00|88.73|87.43|88.73|87.43|88.83|87.53|88.66|87.36|88
1674598800000|2023-01-24 22:20:00|88.72|87.42|88.52|87.22|88.72|87.42|88.42|87.12|121
1674599100000|2023-01-24 22:25:00|88.53|87.23|86.77|85.47|88.53|87.23|86.77|85.47|456
1674599400000|2023-01-24 22:30:00|86.76|85.46|87.39|86.09|87.61|86.31|86.75|85.45|368
1674599700000|2023-01-24 22:35:00|87.4|86.1|87.31|86.01|87.54|86.24|87.22|85.92|194
1674600000000|2023-01-24 22:40:00|87.3|86|87.66|86.36|87.67|86.37|87.29|85.99|99
1674600300000|2023-01-24 22:45:00|87.65|86.35|87.55|86.25|87.76|86.46|87.4|86.1|155
1674600600000|2023-01-24 22:50:00|87.56|86.26|87.53|86.23|87.64|86.34|87.47|86.17|104
1674600900000|2023-01-24 22:55:00|87.52|86.22|87.42|86.12|87.52|86.22|87.34|86.04|163
1674601200000|2023-01-24 23:00:00|87.41|86.11|87.45|86.15|87.63|86.33|87.25|85.95|407
1674601500000|2023-01-24 23:05:00|87.46|86.16|87.35|86.05|87.49|86.19|87.23|85.93|399
1674601800000|2023-01-24 23:10:00|87.36|86.06|87.61|86.31|87.62|86.32|87.34|86.04|427
1674602100000|2023-01-24 23:15:00|87.6|86.3|87.29|85.99|87.71|86.41|87.29|85.99|565
1674602400000|2023-01-24 23:20:00|87.28|85.98|87.47|86.17|87.57|86.27|87.03|85.73|571
1674602700000|2023-01-24 23:25:00|87.46|86.16|87.8|86.5|87.81|86.51|87.46|86.16|395
1674603000000|2023-01-24 23:30:00|87.81|86.51|87.68|86.38|87.84|86.54|87.51|86.21|383
1674603300000|2023-01-24 23:35:00|87.69|86.39|87.32|86.02|87.74|86.44|87.31|86.01|345
1674603600000|2023-01-24 23:40:00|87.33|86.03|87.73|86.43|87.84|86.54|87.32|86.02|326
1674603900000|2023-01-24 23:45:00|87.72|86.42|87.87|86.57|87.91|86.61|87.45|86.15|394
1674604200000|2023-01-24 23:50:00|87.86|86.56|87.85|86.55|87.88|86.58|87.63|86.33|366
1674604500000|2023-01-24 23:55:00|87.86|86.56|87.86|86.56|87.9|86.6|87.79|86.49|300
1674604800000|2023-01-25 00:00:00|87.85|86.55|87.94|86.64|88.03|86.73|87.74|86.44|292
1674605100000|2023-01-25 00:05:00|87.95|86.65|87.67|86.37|87.96|86.66|87.67|86.37|326
1674605400000|2023-01-25 00:10:00|87.66|86.36|87.58|86.28|87.66|86.36|87.29|85.99|315
1674605700000|2023-01-25 00:15:00|87.56|86.26|87.01|85.71|87.56|86.26|86.92|85.62|369
1674606000000|2023-01-25 00:20:00|87.03|85.73|86.96|85.66|87.03|85.73|86.65|85.35|462
1674606300000|2023-01-25 00:25:00|86.94|85.64|86.78|85.48|86.95|85.65|86.69|85.39|351
1674606600000|2023-01-25 00:30:00|86.79|85.49|86.96|85.66|87.06|85.76|86.66|85.36|408
1674606900000|2023-01-25 00:35:00|86.95|85.65|87.24|85.94|87.27|85.97|86.89|85.59|289
1674607200000|2023-01-25 00:40:00|87.25|85.95|87.24|85.94|87.32|86.02|87.16|85.86|299
1674607500000|2023-01-25 00:45:00|87.23|85.93|87.43|86.13|87.49|86.19|87.23|85.93|232
1674607800000|2023-01-25 00:50:00|87.44|86.14|87.4|86.1|87.51|86.21|87.34|86.04|229
1674608100000|2023-01-25 00:55:00|87.39|86.09|87.38|86.08|87.53|86.23|87.36|86.06|249
1674608400000|2023-01-25 01:00:00|87.37|86.07|86.97|85.67|87.48|86.18|86.93|85.63|299
1674608700000|2023-01-25 01:05:00|86.99|85.69|87.12|85.82|87.16|85.86|86.81|85.51|360
1674609000000|2023-01-25 01:10:00|87.13|85.83|87.09|85.79|87.19|85.89|86.83|85.53|367
1674609300000|2023-01-25 01:15:00|87.1|85.8|87.05|85.75|87.11|85.81|86.79|85.49|520
1674609600000|2023-01-25 01:20:00|87.06|85.76|86.8|85.5|87.09|85.79|86.69|85.39|485
1674609900000|2023-01-25 01:25:00|86.81|85.51|86.39|85.09|87.03|85.73|86.22|84.92|606
1674610200000|2023-01-25 01:30:00|86.38|85.08|86.83|85.53|86.87|85.57|86.35|85.05|352
1674610500000|2023-01-25 01:35:00|86.84|85.54|86.97|85.67|87|85.7|86.82|85.52|323
1674610800000|2023-01-25 01:40:00|86.98|85.68|87.06|85.76|87.08|85.78|86.87|85.57|227
1674611100000|2023-01-25 01:45:00|87.07|85.77|87.11|85.81|87.16|85.86|87.02|85.72|257
1674611400000|2023-01-25 01:50:00|87.12|85.82|87.49|86.19|87.49|86.19|87.11|85.81|227
1674611700000|2023-01-25 01:55:00|87.48|86.18|87.4|86.1|87.49|86.19|87.26|85.96|214
1674612000000|2023-01-25 02:00:00|87.39|86.09|87.58|86.28|87.59|86.29|87.34|86.04|235
1674612300000|2023-01-25 02:05:00|87.59|86.29|87.76|86.46|87.81|86.51|87.55|86.25|294
1674612600000|2023-01-25 02:10:00|87.77|86.47|87.56|86.26|87.79|86.49|87.53|86.23|249
1674612900000|2023-01-25 02:15:00|87.57|86.27|87.64|86.34|87.68|86.38|87.47|86.17|179
1674613200000|2023-01-25 02:20:00|87.65|86.35|87.63|86.33|87.75|86.45|87.58|86.28|188
1674613500000|2023-01-25 02:25:00|87.62|86.32|87.76|86.46|87.79|86.49|87.62|86.32|175
1674613800000|2023-01-25 02:30:00|87.74|86.44|87.72|86.42|87.8|86.5|87.63|86.33|186
1674614100000|2023-01-25 02:35:00|87.73|86.43|87.85|86.55|87.89|86.59|87.67|86.37|235
1674614400000|2023-01-25 02:40:00|87.84|86.54|87.76|86.46|87.84|86.54|87.74|86.44|173
1674614700000|2023-01-25 02:45:00|87.75|86.45|87.74|86.44|87.8|86.5|87.69|86.39|174
1674615000000|2023-01-25 02:50:00|87.73|86.43|87.77|86.47|87.79|86.49|87.7|86.4|197
1674615300000|2023-01-25 02:55:00|87.76|86.46|87.73|86.43|87.77|86.47|87.63|86.33|145
1674615600000|2023-01-25 03:00:00|87.72|86.42|87.79|86.49|87.8|86.5|87.64|86.34|172
1674615900000|2023-01-25 03:05:00|87.77|86.47|87.82|86.52|87.82|86.52|87.67|86.37|207
1674616200000|2023-01-25 03:10:00|87.8|86.5|87.84|86.54|87.87|86.57|87.7|86.4|198
1674616500000|2023-01-25 03:15:00|87.85|86.55|88.14|86.84|88.21|86.91|87.82|86.52|258
1674616800000|2023-01-25 03:20:00|88.12|86.82|88.25|86.95|88.33|87.03|88.11|86.81|160
1674617100000|2023-01-25 03:25:00|88.26|86.96|88.16|86.86|88.32|87.02|88.09|86.79|167
1674617400000|2023-01-25 03:30:00|88.17|86.87|88.27|86.97|88.3|87|88.09|86.79|153
1674617700000|2023-01-25 03:35:00|88.28|86.98|88.23|86.93|88.28|86.98|88.16|86.86|98
1674618000000|2023-01-25 03:40:00|88.22|86.92|88.19|86.89|88.28|86.98|88.18|86.88|129
1674618300000|2023-01-25 03:45:00|88.2|86.9|88.2|86.9|88.23|86.93|87.99|86.69|191
1674618600000|2023-01-25 03:50:00|88.19|86.89|88.14|86.84|88.24|86.94|88.02|86.72|139
1674618900000|2023-01-25 03:55:00|88.13|86.83|88.21|86.91|88.23|86.93|88.08|86.78|132
1674619200000|2023-01-25 04:00:00|88.22|86.92|88.22|86.92|88.23|86.93|88.07|86.77|157
1674619500000|2023-01-25 04:05:00|88.21|86.91|88.28|86.98|88.28|86.98|88.17|86.87|123
1674619800000|2023-01-25 04:10:00|88.27|86.97|88.27|86.97|88.32|87.02|88.23|86.93|113
1674620100000|2023-01-25 04:15:00|88.28|86.98|88.3|87|88.33|87.03|88.2|86.9|154
1674620400000|2023-01-25 04:20:00|88.29|86.99|88.42|87.12|88.46|87.16|88.24|86.94|156
1674620700000|2023-01-25 04:25:00|88.43|87.13|88.37|87.07|88.49|87.19|88.31|87.01|168
1674621000000|2023-01-25 04:30:00|88.38|87.08|88.29|86.99|88.41|87.11|88.28|86.98|154
1674621300000|2023-01-25 04:35:00|88.28|86.98|88.26|86.96|88.32|87.02|88.19|86.89|149
1674621600000|2023-01-25 04:40:00|88.25|86.95|88.23|86.93|88.27|86.97|88.19|86.89|159
1674621900000|2023-01-25 04:45:00|88.24|86.94|88.31|87.01|88.32|87.02|88.16|86.86|156
1674622200000|2023-01-25 04:50:00|88.3|87|88.28|86.98|88.34|87.04|88.24|86.94|162
1674622500000|2023-01-25 04:55:00|88.27|86.97|88.17|86.87|88.29|86.99|88.13|86.83|183
1674622800000|2023-01-25 05:00:00|88.18|86.88|88.27|86.97|88.27|86.97|88.17|86.87|103
1674623100000|2023-01-25 05:05:00|88.26|86.96|88.32|87.02|88.35|87.05|88.26|86.96|144
1674623400000|2023-01-25 05:10:00|88.33|87.03|88.23|86.93|88.35|87.05|88.19|86.89|140
1674623700000|2023-01-25 05:15:00|88.24|86.94|88.32|87.02|88.32|87.02|88.2|86.9|105
1674624000000|2023-01-25 05:20:00|88.33|87.03|88.33|87.03|88.37|87.07|88.31|87.01|135
1674624300000|2023-01-25 05:25:00|88.34|87.04|88.51|87.21|88.53|87.23|88.31|87.01|205
1674624600000|2023-01-25 05:30:00|88.52|87.22|88.36|87.06|88.55|87.25|88.34|87.04|187
1674624900000|2023-01-25 05:35:00|88.38|87.08|88.38|87.08|88.46|87.16|88.32|87.02|120
1674625200000|2023-01-25 05:40:00|88.39|87.09|88.39|87.09|88.42|87.12|88.35|87.05|113
1674625500000|2023-01-25 05:45:00|88.4|87.1|88.38|87.08|88.4|87.1|88.28|86.98|151
1674625800000|2023-01-25 05:50:00|88.37|87.07|88.34|87.04|88.42|87.12|88.3|87|125
1674626100000|2023-01-25 05:55:00|88.33|87.03|88.39|87.09|88.4|87.1|88.32|87.02|76
1674626400000|2023-01-25 06:00:00|88.41|87.11|88.36|87.06|88.47|87.17|88.35|87.05|117
1674626700000|2023-01-25 06:05:00|88.35|87.05|88.41|87.11|88.41|87.11|88.31|87.01|113
1674627000000|2023-01-25 06:10:00|88.4|87.1|88.38|87.08|88.43|87.13|88.33|87.03|145
1674627300000|2023-01-25 06:15:00|88.39|87.09|88.48|87.18|88.51|87.21|88.38|87.08|114
1674627600000|2023-01-25 06:20:00|88.47|87.17|88.58|87.28|88.64|87.34|88.46|87.16|134
1674627900000|2023-01-25 06:25:00|88.59|87.29|88.59|87.29|88.61|87.31|88.5|87.2|117
1674628200000|2023-01-25 06:30:00|88.58|87.28|88.6|87.3|88.63|87.33|88.55|87.25|189
1674628500000|2023-01-25 06:35:00|88.59|87.29|88.58|87.28|88.7|87.4|88.57|87.27|187
1674628800000|2023-01-25 06:40:00|88.59|87.29|88.76|87.46|88.76|87.46|88.58|87.28|179
1674629100000|2023-01-25 06:45:00|88.77|87.47|88.87|87.57|88.9|87.6|88.72|87.42|194
1674629400000|2023-01-25 06:50:00|88.88|87.58|88.86|87.56|88.91|87.61|88.8|87.5|183
1674629700000|2023-01-25 06:55:00|88.87|87.57|88.8|87.5|88.9|87.6|88.74|87.44|210
1674630000000|2023-01-25 07:00:00|88.79|87.49|88.73|87.43|88.82|87.52|88.64|87.34|205
1674630300000|2023-01-25 07:05:00|88.74|87.44|88.84|87.54|88.88|87.58|88.72|87.42|149
1674630600000|2023-01-25 07:10:00|88.85|87.55|88.82|87.52|88.87|87.57|88.72|87.42|235
1674630900000|2023-01-25 07:15:00|88.83|87.53|88.82|87.52|88.83|87.53|88.73|87.43|152
1674631200000|2023-01-25 07:20:00|88.83|87.53|88.75|87.45|88.88|87.58|88.71|87.41|195
1674631500000|2023-01-25 07:25:00|88.74|87.44|88.62|87.32|88.74|87.44|88.6|87.3|157
1674631800000|2023-01-25 07:30:00|88.64|87.34|88.59|87.29|88.66|87.36|88.58|87.28|113
1674632100000|2023-01-25 07:35:00|88.58|87.28|88.55|87.25|88.6|87.3|88.54|87.24|100
1674632400000|2023-01-25 07:40:00|88.56|87.26|88.55|87.25|88.63|87.33|88.54|87.24|87
1674632700000|2023-01-25 07:45:00|88.56|87.26|88.5|87.2|88.59|87.29|88.49|87.19|85
1674633000000|2023-01-25 07:50:00|88.51|87.21|88.52|87.22|88.55|87.25|88.48|87.18|90
1674633300000|2023-01-25 07:55:00|88.53|87.23|88.46|87.16|88.55|87.25|88.45|87.15|98
1674633600000|2023-01-25 08:00:00|88.45|87.15|88.63|87.33|88.63|87.33|88.45|87.15|169
1674633900000|2023-01-25 08:05:00|88.62|87.32|88.48|87.18|88.66|87.36|88.46|87.16|131
1674634200000|2023-01-25 08:10:00|88.49|87.19|88.46|87.16|88.6|87.3|88.46|87.16|115
1674634500000|2023-01-25 08:15:00|88.47|87.17|88.39|87.09|88.47|87.17|88.35|87.05|178
1674634800000|2023-01-25 08:20:00|88.4|87.1|88.36|87.06|88.42|87.12|88.31|87.01|173
1674635100000|2023-01-25 08:25:00|88.37|87.07|88.32|87.02|88.37|87.07|88.29|86.99|129
1674635400000|2023-01-25 08:30:00|88.31|87.01|88.43|87.13|88.46|87.16|88.31|87.01|60
1674635700000|2023-01-25 08:35:00|88.44|87.14|88.44|87.14|88.45|87.15|88.36|87.06|81
1674636000000|2023-01-25 08:40:00|88.43|87.13|88.49|87.19|88.53|87.23|88.41|87.11|82
1674636300000|2023-01-25 08:45:00|88.48|87.18|88.47|87.17|88.54|87.24|88.45|87.15|137
1674636600000|2023-01-25 08:50:00|88.46|87.16|88.48|87.18|88.49|87.19|88.43|87.13|152
1674636900000|2023-01-25 08:55:00|88.47|87.17|88.32|87.02|88.48|87.18|88.29|86.99|165
1674637200000|2023-01-25 09:00:00|88.31|87.01|88.18|86.88|88.36|87.06|88.17|86.87|177
1674637500000|2023-01-25 09:05:00|88.17|86.87|88.18|86.88|88.3|87|88.17|86.87|149
1674637800000|2023-01-25 09:10:00|88.19|86.89|88.21|86.91|88.28|86.98|88.19|86.89|153
1674638100000|2023-01-25 09:15:00|88.22|86.92|88.14|86.84|88.28|86.98|88.09|86.79|195
1674638400000|2023-01-25 09:20:00|88.13|86.83|88.1|86.8|88.17|86.87|88|86.7|228
1674638700000|2023-01-25 09:25:00|88.11|86.81|88.11|86.81|88.23|86.93|88.07|86.77|158
1674639000000|2023-01-25 09:30:00|88.12|86.82|88.14|86.84|88.26|86.96|88.04|86.74|166
1674639300000|2023-01-25 09:35:00|88.15|86.85|88.23|86.93|88.24|86.94|88.12|86.82|110
1674639600000|2023-01-25 09:40:00|88.24|86.94|88.28|86.98|88.37|87.07|88.23|86.93|164
1674639900000|2023-01-25 09:45:00|88.27|86.97|88.22|86.92|88.27|86.97|88.14|86.84|148
1674640200000|2023-01-25 09:50:00|88.21|86.91|88.06|86.76|88.21|86.91|88.03|86.73|137
1674640500000|2023-01-25 09:55:00|88.05|86.75|87.94|86.64|88.06|86.76|87.93|86.63|141
1674640800000|2023-01-25 10:00:00|87.95|86.65|87.95|86.65|88.01|86.71|87.92|86.62|127
1674641100000|2023-01-25 10:05:00|87.96|86.66|87.84|86.54|87.99|86.69|87.71|86.41|185
1674641400000|2023-01-25 10:10:00|87.85|86.55|87.84|86.54|87.95|86.65|87.76|86.46|232
1674641700000|2023-01-25 10:15:00|87.85|86.55|88|86.7|88.01|86.71|87.71|86.41|208
1674642000000|2023-01-25 10:20:00|88.01|86.71|88.07|86.77|88.11|86.81|87.97|86.67|171
1674642300000|2023-01-25 10:25:00|88.08|86.78|87.94|86.64|88.09|86.79|87.92|86.62|159
1674642600000|2023-01-25 10:30:00|87.95|86.65|87.81|86.51|87.96|86.66|87.79|86.49|169
1674642900000|2023-01-25 10:35:00|87.82|86.52|87.9|86.6|87.93|86.63|87.79|86.49|159
1674643200000|2023-01-25 10:40:00|87.89|86.59|87.74|86.44|87.98|86.68|87.73|86.43|137
1674643500000|2023-01-25 10:45:00|87.75|86.45|87.81|86.51|87.86|86.56|87.72|86.42|139
1674643800000|2023-01-25 10:50:00|87.82|86.52|88.02|86.72|88.02|86.72|87.81|86.51|187
1674644100000|2023-01-25 10:55:00|88.03|86.73|87.97|86.67|88.03|86.73|87.9|86.6|131
1674644400000|2023-01-25 11:00:00|87.98|86.68|87.89|86.59|88|86.7|87.84|86.54|93
1674644700000|2023-01-25 11:05:00|87.9|86.6|87.92|86.62|87.93|86.63|87.86|86.56|91
1674645000000|2023-01-25 11:10:00|87.91|86.61|87.94|86.64|87.95|86.65|87.88|86.58|80
1674645300000|2023-01-25 11:15:00|87.93|86.63|87.99|86.69|87.99|86.69|87.86|86.56|147
1674645600000|2023-01-25 11:20:00|88|86.7|87.94|86.64|88.01|86.71|87.93|86.63|77
1674645900000|2023-01-25 11:25:00|87.95|86.65|88.04|86.74|88.05|86.75|87.88|86.58|112
1674646200000|2023-01-25 11:30:00|88.05|86.75|88.03|86.73|88.05|86.75|88|86.7|74
1674646500000|2023-01-25 11:35:00|88.02|86.72|87.87|86.57|88.02|86.72|87.86|86.56|128
1674646800000|2023-01-25 11:40:00|87.86|86.56|87.79|86.49|87.88|86.58|87.75|86.45|160
1674647100000|2023-01-25 11:45:00|87.77|86.47|87.91|86.61|87.92|86.62|87.76|86.46|85
1674647400000|2023-01-25 11:50:00|87.92|86.62|87.84|86.54|87.92|86.62|87.8|86.5|103
1674647700000|2023-01-25 11:55:00|87.83|86.53|87.84|86.54|87.88|86.58|87.77|86.47|167
1674648000000|2023-01-25 12:00:00|87.83|86.53|88.11|86.81|88.14|86.84|87.83|86.53|183
1674648300000|2023-01-25 12:05:00|88.1|86.8|88.34|87.04|88.34|87.04|88.1|86.8|300
1674648600000|2023-01-25 12:10:00|88.33|87.03|88.44|87.14|88.54|87.24|88.27|86.97|318
1674648900000|2023-01-25 12:15:00|88.45|87.15|88.38|87.08|88.52|87.22|88.22|86.92|274
1674649200000|2023-01-25 12:20:00|88.37|87.07|88.25|86.95|88.4|87.1|88.24|86.94|194
1674649500000|2023-01-25 12:25:00|88.26|86.96|88.36|87.06|88.41|87.11|88.19|86.89|241
1674649800000|2023-01-25 12:30:00|88.37|87.07|88.29|86.99|88.38|87.08|88.08|86.78|219
1674650100000|2023-01-25 12:35:00|88.28|86.98|88.54|87.24|88.54|87.24|88.24|86.94|355
1674650400000|2023-01-25 12:40:00|88.53|87.23|88.54|87.24|88.68|87.38|88.47|87.17|376
1674650700000|2023-01-25 12:45:00|88.55|87.25|88.57|87.27|88.65|87.35|88.47|87.17|234
1674651000000|2023-01-25 12:50:00|88.56|87.26|88.43|87.13|88.57|87.27|88.43|87.13|212
1674651300000|2023-01-25 12:55:00|88.44|87.14|88.48|87.18|88.52|87.22|88.39|87.09|204
1674651600000|2023-01-25 13:00:00|88.49|87.19|88.68|87.38|88.69|87.39|88.47|87.17|296
1674651900000|2023-01-25 13:05:00|88.69|87.39|88.79|87.49|88.79|87.49|88.62|87.32|285
1674652200000|2023-01-25 13:10:00|88.78|87.48|88.5|87.2|88.8|87.5|88.5|87.2|194
1674652500000|2023-01-25 13:15:00|88.51|87.21|88.62|87.32|88.64|87.34|88.5|87.2|156
1674652800000|2023-01-25 13:20:00|88.63|87.33|88.76|87.46|88.79|87.49|88.63|87.33|132
1674653100000|2023-01-25 13:25:00|88.75|87.45|88.77|87.47|88.78|87.48|88.56|87.26|206
1674653400000|2023-01-25 13:30:00|88.78|87.48|88.76|87.46|88.89|87.59|88.71|87.41|227
1674653700000|2023-01-25 13:35:00|88.75|87.45|88.58|87.28|88.77|87.47|88.44|87.14|228
1674654000000|2023-01-25 13:40:00|88.57|87.27|88.81|87.51|88.86|87.56|88.5|87.2|233
1674654300000|2023-01-25 13:45:00|88.8|87.5|88.67|87.37|88.8|87.5|88.58|87.28|171
1674654600000|2023-01-25 13:50:00|88.68|87.38|88.79|87.49|88.8|87.5|88.54|87.24|292
1674654900000|2023-01-25 13:55:00|88.78|87.48|88.71|87.41|88.86|87.56|88.65|87.35|183
1674655200000|2023-01-25 14:00:00|88.72|87.42|88.67|87.37|88.85|87.55|88.67|87.37|159
1674655500000|2023-01-25 14:05:00|88.66|87.36|88.59|87.29|88.69|87.39|88.48|87.18|295
1674655800000|2023-01-25 14:10:00|88.6|87.3|88.59|87.29|88.61|87.31|88.49|87.19|144
1674656100000|2023-01-25 14:15:00|88.58|87.28|88.66|87.36|88.69|87.39|88.55|87.25|201
1674656400000|2023-01-25 14:20:00|88.65|87.35|88.53|87.23|88.7|87.4|88.5|87.2|149
1674656700000|2023-01-25 14:25:00|88.52|87.22|88.3|87|88.52|87.22|88.29|86.99|217
1674657000000|2023-01-25 14:30:00|88.29|86.99|88.34|87.04|88.44|87.14|88.19|86.89|421
1674657300000|2023-01-25 14:35:00|88.33|87.03|87.94|86.64|88.33|87.03|87.72|86.42|517
1674657600000|2023-01-25 14:40:00|87.93|86.63|87.96|86.66|88.2|86.9|87.86|86.56|403
1674657900000|2023-01-25 14:45:00|87.97|86.67|88.1|86.8|88.18|86.88|87.89|86.59|390
1674658200000|2023-01-25 14:50:00|88.09|86.79|87.77|86.47|88.17|86.87|87.73|86.43|392
1674658500000|2023-01-25 14:55:00|87.76|86.46|87.36|86.06|87.92|86.62|87.26|85.96|494
1674658800000|2023-01-25 15:00:00|87.35|86.05|87.54|86.24|87.56|86.26|87.17|85.87|558
1674659100000|2023-01-25 15:05:00|87.55|86.25|87.77|86.47|87.86|86.56|87.52|86.22|428
1674659400000|2023-01-25 15:10:00|87.78|86.48|87.53|86.23|87.82|86.52|87.52|86.22|316
1674659700000|2023-01-25 15:15:00|87.52|86.22|87.67|86.37|87.79|86.49|87.43|86.13|319
1674660000000|2023-01-25 15:20:00|87.64|86.34|87.48|86.18|87.65|86.35|87.47|86.17|231
1674660300000|2023-01-25 15:25:00|87.49|86.19|87.88|86.58|87.88|86.58|87.49|86.19|267
1674660600000|2023-01-25 15:30:00|87.87|86.57|87.76|86.46|88.14|86.84|87.75|86.45|365
1674660900000|2023-01-25 15:35:00|87.78|86.48|87.62|86.32|87.95|86.65|87.61|86.31|291
1674661200000|2023-01-25 15:40:00|87.61|86.31|87.8|86.5|87.82|86.52|87.59|86.29|282
1674661500000|2023-01-25 15:45:00|87.81|86.51|87.95|86.65|88.01|86.71|87.8|86.5|276
1674661800000|2023-01-25 15:50:00|87.96|86.66|87.95|86.65|87.99|86.69|87.81|86.51|223
1674662100000|2023-01-25 15:55:00|87.94|86.64|87.95|86.65|88.04|86.74|87.89|86.59|214
1674662400000|2023-01-25 16:00:00|87.96|86.66|88.09|86.79|88.1|86.8|87.95|86.65|192
1674662700000|2023-01-25 16:05:00|88.1|86.8|88|86.7|88.15|86.85|87.9|86.6|217
1674663000000|2023-01-25 16:10:00|87.99|86.69|88.23|86.93|88.24|86.94|87.99|86.69|223
1674663300000|2023-01-25 16:15:00|88.24|86.94|88.34|87.04|88.36|87.06|88.21|86.91|234
1674663600000|2023-01-25 16:20:00|88.35|87.05|88.25|86.95|88.38|87.08|88.22|86.92|253
1674663900000|2023-01-25 16:25:00|88.26|86.96|88.26|86.96|88.33|87.03|88.16|86.86|220
1674664200000|2023-01-25 16:30:00|88.27|86.97|88.23|86.93|88.32|87.02|88.17|86.87|180
1674664500000|2023-01-25 16:35:00|88.24|86.94|88.17|86.87|88.26|86.96|88.08|86.78|196
1674664800000|2023-01-25 16:40:00|88.18|86.88|88.07|86.77|88.27|86.97|88.05|86.75|255
1674665100000|2023-01-25 16:45:00|88.08|86.78|88.01|86.71|88.1|86.8|87.97|86.67|262
1674665400000|2023-01-25 16:50:00|88.02|86.72|88.17|86.87|88.21|86.91|87.92|86.62|255
1674665700000|2023-01-25 16:55:00|88.16|86.86|88.12|86.82|88.25|86.95|88.07|86.77|246
1674666000000|2023-01-25 17:00:00|88.13|86.83|88.12|86.82|88.17|86.87|87.98|86.68|284
1674666300000|2023-01-25 17:05:00|88.13|86.83|88.25|86.95|88.28|86.98|88.11|86.81|211
1674666600000|2023-01-25 17:10:00|88.26|86.96|88.28|86.98|88.31|87.01|88.17|86.87|185
1674666900000|2023-01-25 17:15:00|88.27|86.97|88.3|87|88.32|87.02|88.24|86.94|187
1674667200000|2023-01-25 17:20:00|88.31|87.01|88.12|86.82|88.32|87.02|88.07|86.77|190
1674667500000|2023-01-25 17:25:00|88.11|86.81|88.03|86.73|88.18|86.88|88.03|86.73|227
1674667800000|2023-01-25 17:30:00|88.02|86.72|88.19|86.89|88.22|86.92|88.02|86.72|211
1674668100000|2023-01-25 17:35:00|88.18|86.88|88.32|87.02|88.38|87.08|88.18|86.88|212
1674668400000|2023-01-25 17:40:00|88.31|87.01|88.4|87.1|88.41|87.11|88.31|87.01|108
1674668700000|2023-01-25 17:45:00|88.39|87.09|88.32|87.02|88.42|87.12|88.28|86.98|135
1674669000000|2023-01-25 17:50:00|88.34|87.04|88.48|87.18|88.49|87.19|88.33|87.03|137
1674669300000|2023-01-25 17:55:00|88.47|87.17|88.43|87.13|88.55|87.25|88.28|86.98|196
1674669600000|2023-01-25 18:00:00|88.44|87.14|88.45|87.15|88.54|87.24|88.35|87.05|272
1674669900000|2023-01-25 18:05:00|88.44|87.14|88.54|87.24|88.55|87.25|88.42|87.12|215
1674670200000|2023-01-25 18:10:00|88.55|87.25|88.63|87.33|88.63|87.33|88.54|87.24|179
1674670500000|2023-01-25 18:15:00|88.62|87.32|88.55|87.25|88.63|87.33|88.51|87.21|150
1674670800000|2023-01-25 18:20:00|88.56|87.26|88.5|87.2|88.58|87.28|88.48|87.18|133
1674671100000|2023-01-25 18:25:00|88.51|87.21|88.46|87.16|88.59|87.29|88.46|87.16|166
1674671400000|2023-01-25 18:30:00|88.47|87.17|88.3|87|88.48|87.18|88.26|86.96|159
1674671700000|2023-01-25 18:35:00|88.31|87.01|88.37|87.07|88.4|87.1|88.31|87.01|118
1674672000000|2023-01-25 18:40:00|88.38|87.08|88.5|87.2|88.51|87.21|88.38|87.08|129
1674672300000|2023-01-25 18:45:00|88.49|87.19|88.58|87.28|88.63|87.33|88.47|87.17|153
1674672600000|2023-01-25 18:50:00|88.59|87.29|88.62|87.32|88.65|87.35|88.59|87.29|188
1674672900000|2023-01-25 18:55:00|88.61|87.31|88.69|87.39|88.7|87.4|88.61|87.31|189
1674673200000|2023-01-25 19:00:00|88.7|87.4|88.82|87.52|88.83|87.53|88.65|87.35|200
1674673500000|2023-01-25 19:05:00|88.81|87.51|88.75|87.45|88.84|87.54|88.74|87.44|167
1674673800000|2023-01-25 19:10:00|88.76|87.46|88.79|87.49|88.88|87.58|88.75|87.45|192
1674674100000|2023-01-25 19:15:00|88.78|87.48|88.8|87.5|88.92|87.62|88.78|87.48|227
1674674400000|2023-01-25 19:20:00|88.81|87.51|88.83|87.53|88.92|87.62|88.72|87.42|224
1674674700000|2023-01-25 19:25:00|88.84|87.54|88.93|87.63|89.02|87.72|88.8|87.5|199
1674675000000|2023-01-25 19:30:00|88.92|87.62|88.7|87.4|88.96|87.66|88.68|87.38|253
1674675300000|2023-01-25 19:35:00|88.69|87.39|88.87|87.57|88.91|87.61|88.69|87.39|195
1674675600000|2023-01-25 19:40:00|88.88|87.58|88.99|87.69|89.01|87.71|88.85|87.55|254
1674675900000|2023-01-25 19:45:00|88.98|87.68|89.02|87.72|89.06|87.76|88.98|87.68|163
1674676200000|2023-01-25 19:50:00|89.01|87.71|89.08|87.78|89.12|87.82|89.01|87.71|196
1674676500000|2023-01-25 19:55:00|89.07|87.77|89.13|87.83|89.15|87.85|89.04|87.74|152
1674676800000|2023-01-25 20:00:00|89.12|87.82|89.39|88.09|89.39|88.09|89.1|87.8|407
1674677100000|2023-01-25 20:05:00|89.38|88.08|89.55|88.25|89.6|88.3|89.37|88.07|379
1674677400000|2023-01-25 20:10:00|89.54|88.24|89.51|88.21|89.6|88.3|89.39|88.09|364
1674677700000|2023-01-25 20:15:00|89.5|88.2|89.53|88.23|89.58|88.28|89.31|88.01|370
1674678000000|2023-01-25 20:20:00|89.54|88.24|89.49|88.19|89.54|88.24|89.32|88.02|363
1674678300000|2023-01-25 20:25:00|89.48|88.18|89.65|88.35|89.66|88.36|89.48|88.18|277
1674678600000|2023-01-25 20:30:00|89.66|88.36|89.73|88.43|89.75|88.45|89.58|88.28|261
1674678900000|2023-01-25 20:35:00|89.72|88.42|89.66|88.36|89.73|88.43|89.56|88.26|268
1674679200000|2023-01-25 20:40:00|89.65|88.35|89.72|88.42|89.73|88.43|89.6|88.3|232
1674679500000|2023-01-25 20:45:00|89.73|88.43|89.76|88.46|89.77|88.47|89.68|88.38|205
1674679800000|2023-01-25 20:50:00|89.75|88.45|89.82|88.52|89.82|88.52|89.67|88.37|286
1674680100000|2023-01-25 20:55:00|89.83|88.53|89.79|88.49|89.87|88.57|89.68|88.38|311
1674680400000|2023-01-25 21:00:00|89.8|88.5|89.97|88.67|90.07|88.77|89.75|88.45|267
1674680700000|2023-01-25 21:05:00|89.98|88.68|90.11|88.81|90.14|88.84|89.59|88.29|539
1674681000000|2023-01-25 21:10:00|90.12|88.82|89.73|88.43|90.13|88.83|89.61|88.31|415
1674681300000|2023-01-25 21:15:00|89.74|88.44|89.88|88.58|89.88|88.58|89.55|88.25|369
1674681600000|2023-01-25 21:20:00|89.89|88.59|89.84|88.54|89.98|88.68|89.78|88.48|300
1674681900000|2023-01-25 21:25:00|89.85|88.55|90.08|88.78|90.14|88.84|89.77|88.47|275
1674682200000|2023-01-25 21:30:00|90.09|88.79|90.65|89.35|90.68|89.38|90.08|88.78|399
1674682500000|2023-01-25 21:35:00|90.66|89.36|91.43|90.13|91.48|90.18|90.66|89.36|523
1674682800000|2023-01-25 21:40:00|91.42|90.12|91.24|89.94|91.59|90.29|91.22|89.92|461
1674683100000|2023-01-25 21:45:00|91.23|89.93|91.4|90.1|91.45|90.15|91.23|89.93|388
1674683400000|2023-01-25 21:50:00|91.39|90.09|91.48|90.18|91.5|90.2|91.21|89.91|385
1674683700000|2023-01-25 21:55:00|91.49|90.19|91.86|90.56|91.91|90.61|91.48|90.18|524
1674684000000|2023-01-25 22:00:00|91.85|90.55|92.36|91.06|92.4|91.1|91.85|90.55|387
1674684300000|2023-01-25 22:05:00|92.37|91.07|91.78|90.48|92.57|91.27|91.78|90.48|431
1674684600000|2023-01-25 22:10:00|91.77|90.47|91.57|90.27|92.01|90.71|91.22|89.92|572
1674684900000|2023-01-25 22:15:00|91.58|90.28|91.46|90.16|91.73|90.43|91.25|89.95|344
1674685200000|2023-01-25 22:20:00|91.47|90.17|91.36|90.06|91.51|90.21|91.32|90.02|189
1674685500000|2023-01-25 22:25:00|91.37|90.07|91.26|89.96|91.44|90.14|91.26|89.96|150
1674685800000|2023-01-25 22:30:00|91.27|89.97|91.11|89.81|91.39|90.09|91.03|89.73|120
1674686100000|2023-01-25 22:35:00|91.12|89.82|91.03|89.73|91.16|89.86|90.96|89.66|132
1674686400000|2023-01-25 22:40:00|91.02|89.72|90.74|89.44|91.14|89.84|90.63|89.33|185
1674686700000|2023-01-25 22:45:00|90.75|89.45|89.96|88.66|90.81|89.51|89.59|88.29|289
1674687000000|2023-01-25 22:50:00|89.95|88.65|89.66|88.36|89.97|88.67|89.2|87.9|542
1674687300000|2023-01-25 22:55:00|89.65|88.35|89.2|87.9|89.66|88.36|88.84|87.54|564
1674687600000|2023-01-25 23:00:00|89.21|87.91|89.53|88.23|89.71|88.41|89.02|87.72|551
1674687900000|2023-01-25 23:05:00|89.52|88.22|89.68|88.38|89.68|88.38|89.33|88.03|415
1674688200000|2023-01-25 23:10:00|89.67|88.37|89.74|88.44|89.77|88.47|89.58|88.28|377
1674688500000|2023-01-25 23:15:00|89.75|88.45|89.73|88.43|89.79|88.49|89.45|88.15|345
1674688800000|2023-01-25 23:20:00|89.72|88.42|89.84|88.54|89.88|88.58|89.68|88.38|329
1674689100000|2023-01-25 23:25:00|89.86|88.56|89.87|88.57|89.94|88.64|89.75|88.45|305
1674689400000|2023-01-25 23:30:00|89.86|88.56|89.92|88.62|89.94|88.64|89.76|88.46|302
1674689700000|2023-01-25 23:35:00|89.93|88.63|89.98|88.68|90.05|88.75|89.91|88.61|304
1674690000000|2023-01-25 23:40:00|89.99|88.69|90.22|88.92|90.22|88.92|89.98|88.68|388
1674690300000|2023-01-25 23:45:00|90.23|88.93|90.16|88.86|90.23|88.93|90.03|88.73|267
1674690600000|2023-01-25 23:50:00|90.15|88.85|90.14|88.84|90.18|88.88|90.05|88.75|248
1674690900000|2023-01-25 23:55:00|90.15|88.85|90.04|88.74|90.15|88.85|89.93|88.63|306
1674691200000|2023-01-26 00:00:00|90.05|88.75|90.33|89.03|90.33|89.03|90.05|88.75|278
1674691500000|2023-01-26 00:05:00|90.32|89.02|90.17|88.87|90.35|89.05|90.1|88.8|325
1674691800000|2023-01-26 00:10:00|90.16|88.86|90.27|88.97|90.33|89.03|90.12|88.82|226
1674692100000|2023-01-26 00:15:00|90.26|88.96|90.24|88.94|90.36|89.06|90.17|88.87|253
1674692400000|2023-01-26 00:20:00|90.25|88.95|90.08|88.78|90.33|89.03|90.05|88.75|256
1674692700000|2023-01-26 00:25:00|90.09|88.79|90.04|88.74|90.15|88.85|90.02|88.72|154
1674693000000|2023-01-26 00:30:00|90.05|88.75|90.14|88.84|90.25|88.95|90|88.7|195
1674693300000|2023-01-26 00:35:00|90.15|88.85|90.27|88.97|90.37|89.07|90.14|88.84|238
1674693600000|2023-01-26 00:40:00|90.28|88.98|90.49|89.19|90.53|89.23|90.28|88.98|199
1674693900000|2023-01-26 00:45:00|90.5|89.2|90.52|89.22|90.56|89.26|90.44|89.14|181
1674694200000|2023-01-26 00:50:00|90.53|89.23|90.57|89.27|90.57|89.27|90.34|89.04|281
1674694500000|2023-01-26 00:55:00|90.56|89.26|90.42|89.12|90.59|89.29|90.37|89.07|202
1674694800000|2023-01-26 01:00:00|90.43|89.13|90.47|89.17|90.48|89.18|90.21|88.91|258
1674695100000|2023-01-26 01:05:00|90.48|89.18|90.56|89.26|90.61|89.31|90.47|89.17|197
1674695400000|2023-01-26 01:10:00|90.55|89.25|90.3|89|90.55|89.25|90.27|88.97|234
1674695700000|2023-01-26 01:15:00|90.31|89.01|90.31|89.01|90.4|89.1|90.27|88.97|233
1674696000000|2023-01-26 01:20:00|90.3|89|90.23|88.93|90.3|89|90.09|88.79|207
1674696300000|2023-01-26 01:25:00|90.22|88.92|90.05|88.75|90.25|88.95|90.02|88.72|264
1674696600000|2023-01-26 01:30:00|90.06|88.76|90.19|88.89|90.21|88.91|90.04|88.74|234
1674696900000|2023-01-26 01:35:00|90.18|88.88|90.24|88.94|90.28|88.98|90.14|88.84|140
1674697200000|2023-01-26 01:40:00|90.25|88.95|90.16|88.86|90.25|88.95|90.1|88.8|167
1674697500000|2023-01-26 01:45:00|90.17|88.87|89.93|88.63|90.18|88.88|89.89|88.59|232
1674697800000|2023-01-26 01:50:00|89.95|88.65|89.99|88.69|90.03|88.73|89.89|88.59|175
1674698100000|2023-01-26 01:55:00|89.98|88.68|89.95|88.65|89.98|88.68|89.88|88.58|191
1674698400000|2023-01-26 02:00:00|89.94|88.64|90.02|88.72|90.02|88.72|89.88|88.58|162
1674698700000|2023-01-26 02:05:00|90.01|88.71|89.89|88.59|90.06|88.76|89.89|88.59|178
1674699000000|2023-01-26 02:10:00|89.91|88.61|89.96|88.66|89.99|88.69|89.86|88.56|214
1674699300000|2023-01-26 02:15:00|89.97|88.67|89.91|88.61|90.01|88.71|89.9|88.6|144
1674699600000|2023-01-26 02:20:00|89.92|88.62|89.9|88.6|89.97|88.67|89.89|88.59|93
1674699900000|2023-01-26 02:25:00|89.91|88.61|89.87|88.57|89.91|88.61|89.86|88.56|186
1674700200000|2023-01-26 02:30:00|89.88|88.58|89.74|88.44|89.92|88.62|89.74|88.44|183
1674700500000|2023-01-26 02:35:00|89.75|88.45|89.72|88.42|89.76|88.46|89.67|88.37|154
1674700800000|2023-01-26 02:40:00|89.71|88.41|89.72|88.42|89.75|88.45|89.7|88.4|122
1674701100000|2023-01-26 02:45:00|89.71|88.41|89.7|88.4|89.71|88.41|89.51|88.21|125
1674701400000|2023-01-26 02:50:00|89.69|88.39|89.69|88.39|89.71|88.41|89.67|88.37|63
1674701700000|2023-01-26 02:55:00|89.7|88.4|89.58|88.28|89.72|88.42|89.57|88.27|79
1674702000000|2023-01-26 03:00:00|89.59|88.29|89.69|88.39|89.71|88.41|89.58|88.28|87
1674702300000|2023-01-26 03:05:00|89.68|88.38|90.07|88.77|90.07|88.77|89.68|88.38|132
1674702600000|2023-01-26 03:10:00|90.06|88.76|90.25|88.95|90.29|88.99|90.04|88.74|123
1674702900000|2023-01-26 03:15:00|90.26|88.96|90.29|88.99|90.3|89|90.21|88.91|148
1674703200000|2023-01-26 03:20:00|90.3|89|90.32|89.02|90.34|89.04|90.21|88.91|119
1674703500000|2023-01-26 03:25:00|90.31|89.01|90.17|88.87|90.34|89.04|90.15|88.85|127
1674703800000|2023-01-26 03:30:00|90.19|88.89|90.11|88.81|90.23|88.93|90.1|88.8|143
1674704100000|2023-01-26 03:35:00|90.12|88.82|90.09|88.79|90.14|88.84|90.07|88.77|135
1674704400000|2023-01-26 03:40:00|90.1|88.8|89.85|88.55|90.1|88.8|89.83|88.53|247
1674704700000|2023-01-26 03:45:00|89.84|88.54|89.73|88.43|89.86|88.56|89.68|88.38|179
1674705000000|2023-01-26 03:50:00|89.74|88.44|89.92|88.62|89.93|88.63|89.74|88.44|176
1674705300000|2023-01-26 03:55:00|89.94|88.64|89.98|88.68|90|88.7|89.92|88.62|139
1674705600000|2023-01-26 04:00:00|89.99|88.69|89.84|88.54|90|88.7|89.82|88.52|169
1674705900000|2023-01-26 04:05:00|89.83|88.53|89.77|88.47|89.86|88.56|89.74|88.44|182
1674706200000|2023-01-26 04:10:00|89.75|88.45|89.77|88.47|89.91|88.61|89.75|88.45|206
1674706500000|2023-01-26 04:15:00|89.78|88.48|89.81|88.51|89.88|88.58|89.75|88.45|167
1674706800000|2023-01-26 04:20:00|89.8|88.5|89.96|88.66|89.98|88.68|89.8|88.5|130
1674707100000|2023-01-26 04:25:00|89.97|88.67|89.93|88.63|90.03|88.73|89.91|88.61|132
1674707400000|2023-01-26 04:30:00|89.92|88.62|89.74|88.44|89.94|88.64|89.72|88.42|164
1674707700000|2023-01-26 04:35:00|89.75|88.45|89.75|88.45|89.79|88.49|89.71|88.41|195
1674708000000|2023-01-26 04:40:00|89.76|88.46|89.93|88.63|89.95|88.65|89.76|88.46|108
1674708300000|2023-01-26 04:45:00|89.95|88.65|89.95|88.65|89.99|88.69|89.9|88.6|166
1674708600000|2023-01-26 04:50:00|89.94|88.64|90.01|88.71|90.08|88.78|89.93|88.63|164
1674708900000|2023-01-26 04:55:00|90|88.7|89.92|88.62|90.02|88.72|89.86|88.56|125
1674709200000|2023-01-26 05:00:00|89.91|88.61|90.06|88.76|90.06|88.76|89.9|88.6|121
1674709500000|2023-01-26 05:05:00|90.07|88.77|90.19|88.89|90.19|88.89|90.06|88.76|132
1674709800000|2023-01-26 05:10:00|90.18|88.88|90.23|88.93|90.25|88.95|90.12|88.82|80
1674710100000|2023-01-26 05:15:00|90.24|88.94|90.24|88.94|90.25|88.95|90.2|88.9|86
1674710400000|2023-01-26 05:20:00|90.23|88.93|90.2|88.9|90.29|88.99|90.14|88.84|135
1674710700000|2023-01-26 05:25:00|90.21|88.91|90.27|88.97|90.28|88.98|90.21|88.91|89
1674711000000|2023-01-26 05:30:00|90.26|88.96|90.12|88.82|90.29|88.99|90.09|88.79|112
1674711300000|2023-01-26 05:35:00|90.13|88.83|90.18|88.88|90.2|88.9|90.12|88.82|88
1674711600000|2023-01-26 05:40:00|90.19|88.89|90.25|88.95|90.27|88.97|90.11|88.81|112
1674711900000|2023-01-26 05:45:00|90.24|88.94|90.33|89.03|90.33|89.03|90.15|88.85|112
1674712200000|2023-01-26 05:50:00|90.34|89.04|90.44|89.14|90.46|89.16|90.3|89|109
1674712500000|2023-01-26 05:55:00|90.45|89.15|90.39|89.09|90.45|89.15|90.37|89.07|121
1674712800000|2023-01-26 06:00:00|90.38|89.08|90.4|89.1|90.47|89.17|90.26|88.96|156
1674713100000|2023-01-26 06:05:00|90.39|89.09|90.47|89.17|90.48|89.18|90.34|89.04|172
1674713400000|2023-01-26 06:10:00|90.48|89.18|90.39|89.09|90.51|89.21|90.35|89.05|172
1674713700000|2023-01-26 06:15:00|90.38|89.08|90.29|88.99|90.43|89.13|90.27|88.97|216
1674714000000|2023-01-26 06:20:00|90.28|88.98|90.19|88.89|90.35|89.05|89.8|88.5|377
1674714300000|2023-01-26 06:25:00|90.2|88.9|89.73|88.43|90.2|88.9|89.4|88.1|533
1674714600000|2023-01-26 06:30:00|89.72|88.42|89.73|88.43|89.87|88.57|89.65|88.35|303
1674714900000|2023-01-26 06:35:00|89.72|88.42|90|88.7|90|88.7|89.68|88.38|227
1674715200000|2023-01-26 06:40:00|90.01|88.71|90.1|88.8|90.14|88.84|89.89|88.59|200
1674715500000|2023-01-26 06:45:00|90.09|88.79|90.19|88.89|90.29|88.99|90.08|88.78|206
1674715800000|2023-01-26 06:50:00|90.18|88.88|90.21|88.91|90.29|88.99|90.17|88.87|165
1674716100000|2023-01-26 06:55:00|90.2|88.9|90.22|88.92|90.25|88.95|90.16|88.86|166
1674716400000|2023-01-26 07:00:00|90.23|88.93|90.13|88.83|90.24|88.94|90.05|88.75|198
1674716700000|2023-01-26 07:05:00|90.14|88.84|90.03|88.73|90.14|88.84|89.99|88.69|165
1674717000000|2023-01-26 07:10:00|90.04|88.74|90.13|88.83|90.19|88.89|90.04|88.74|129
1674717300000|2023-01-26 07:15:00|90.12|88.82|89.93|88.63|90.13|88.83|89.85|88.55|156
1674717600000|2023-01-26 07:20:00|89.94|88.64|89.86|88.56|89.94|88.64|89.84|88.54|153
1674717900000|2023-01-26 07:25:00|89.87|88.57|89.98|88.68|89.98|88.68|89.85|88.55|124
1674718200000|2023-01-26 07:30:00|89.97|88.67|89.79|88.49|89.97|88.67|89.78|88.48|179
1674718500000|2023-01-26 07:35:00|89.78|88.48|89.68|88.38|89.81|88.51|89.66|88.36|175
1674718800000|2023-01-26 07:40:00|89.67|88.37|89.68|88.38|89.77|88.47|89.56|88.26|190
1674719100000|2023-01-26 07:45:00|89.67|88.37|89.72|88.42|89.73|88.43|89.57|88.27|175
1674719400000|2023-01-26 07:50:00|89.71|88.41|89.69|88.39|89.76|88.46|89.67|88.37|137
1674719700000|2023-01-26 07:55:00|89.7|88.4|89.6|88.3|89.7|88.4|89.59|88.29|155
1674720000000|2023-01-26 08:00:00|89.59|88.29|89.72|88.42|89.73|88.43|89.58|88.28|205
1674720300000|2023-01-26 08:05:00|89.73|88.43|89.75|88.45|89.79|88.49|89.63|88.33|236
1674720600000|2023-01-26 08:10:00|89.74|88.44|89.84|88.54|89.86|88.56|89.69|88.39|185
1674720900000|2023-01-26 08:15:00|89.83|88.53|89.8|88.5|89.88|88.58|89.78|88.48|87
1674721200000|2023-01-26 08:20:00|89.79|88.49|89.75|88.45|89.79|88.49|89.74|88.44|87
1674721500000|2023-01-26 08:25:00|89.74|88.44|89.61|88.31|89.74|88.44|89.56|88.26|155
1674721800000|2023-01-26 08:30:00|89.62|88.32|89.65|88.35|89.73|88.43|89.52|88.22|189
1674722100000|2023-01-26 08:35:00|89.64|88.34|89.52|88.22|89.65|88.35|89.49|88.19|170
1674722400000|2023-01-26 08:40:00|89.51|88.21|89.71|88.41|89.71|88.41|89.51|88.21|155
1674722700000|2023-01-26 08:45:00|89.72|88.42|89.77|88.47|89.77|88.47|89.67|88.37|164
1674723000000|2023-01-26 08:50:00|89.78|88.48|89.68|88.38|89.78|88.48|89.66|88.36|152
1674723300000|2023-01-26 08:55:00|89.67|88.37|89.49|88.19|89.69|88.39|89.45|88.15|119
1674723600000|2023-01-26 09:00:00|89.48|88.18|89.59|88.29|89.64|88.34|89.47|88.17|140
1674723900000|2023-01-26 09:05:00|89.58|88.28|89.47|88.17|89.6|88.3|89.44|88.14|171
1674724200000|2023-01-26 09:10:00|89.48|88.18|89.42|88.12|89.5|88.2|89.41|88.11|108
1674724500000|2023-01-26 09:15:00|89.41|88.11|89.23|87.93|89.43|88.13|89.23|87.93|199
1674724800000|2023-01-26 09:20:00|89.22|87.92|89.11|87.81|89.24|87.94|89.07|87.77|191
1674725100000|2023-01-26 09:25:00|89.1|87.8|89.06|87.76|89.14|87.84|89.06|87.76|170
1674725400000|2023-01-26 09:30:00|89.05|87.75|88.92|87.62|89.05|87.75|88.83|87.53|284
1674725700000|2023-01-26 09:35:00|88.91|87.61|88.86|87.56|88.92|87.62|88.7|87.4|313
1674726000000|2023-01-26 09:40:00|88.87|87.57|89|87.7|89.06|87.76|88.79|87.49|257
1674726300000|2023-01-26 09:45:00|89.01|87.71|89.01|87.71|89.02|87.72|88.84|87.54|153
1674726600000|2023-01-26 09:50:00|89.02|87.72|89.05|87.75|89.1|87.8|88.98|87.68|172
1674726900000|2023-01-26 09:55:00|89.06|87.76|88.95|87.65|89.1|87.8|88.95|87.65|156
1674727200000|2023-01-26 10:00:00|88.96|87.66|88.87|87.57|88.96|87.66|88.87|87.57|106
1674727500000|2023-01-26 10:05:00|88.86|87.56|88.92|87.62|88.98|87.68|88.86|87.56|129
1674727800000|2023-01-26 10:10:00|88.9|87.6|88.74|87.44|88.94|87.64|88.62|87.32|253
1674728100000|2023-01-26 10:15:00|88.73|87.43|88.84|87.54|88.88|87.58|88.67|87.37|195
1674728400000|2023-01-26 10:20:00|88.83|87.53|88.97|87.67|88.97|87.67|88.79|87.49|161
1674728700000|2023-01-26 10:25:00|88.96|87.66|89.03|87.73|89.04|87.74|88.91|87.61|136
1674729000000|2023-01-26 10:30:00|89.02|87.72|89.14|87.84|89.14|87.84|88.95|87.65|195
1674729300000|2023-01-26 10:35:00|89.13|87.83|89|87.7|89.14|87.84|88.9|87.6|165
1674729600000|2023-01-26 10:40:00|89.02|87.72|88.76|87.46|89.02|87.72|88.71|87.41|155
1674729900000|2023-01-26 10:45:00|88.77|87.47|88.59|87.29|88.89|87.59|88.53|87.23|292
1674730200000|2023-01-26 10:50:00|88.58|87.28|88.71|87.41|88.75|87.45|88.58|87.28|222
1674730500000|2023-01-26 10:55:00|88.72|87.42|88.88|87.58|88.91|87.61|88.7|87.4|133
1674730800000|2023-01-26 11:00:00|88.89|87.59|88.88|87.58|88.89|87.59|88.8|87.5|165
1674731100000|2023-01-26 11:05:00|88.86|87.56|88.84|87.54|88.86|87.56|88.7|87.4|141
1674731400000|2023-01-26 11:10:00|88.83|87.53|88.66|87.36|88.86|87.56|88.65|87.35|146
1674731700000|2023-01-26 11:15:00|88.67|87.37|88.79|87.49|88.83|87.53|88.65|87.35|135
1674732000000|2023-01-26 11:20:00|88.8|87.5|88.97|87.67|88.97|87.67|88.8|87.5|147
1674732300000|2023-01-26 11:25:00|88.96|87.66|88.97|87.67|89.01|87.71|88.9|87.6|146
1674732600000|2023-01-26 11:30:00|88.98|87.68|89.01|87.71|89.03|87.73|88.96|87.66|114
1674732900000|2023-01-26 11:35:00|89.02|87.72|89|87.7|89.02|87.72|88.95|87.65|87
1674733200000|2023-01-26 11:40:00|88.99|87.69|89.04|87.74|89.05|87.75|88.92|87.62|107
1674733500000|2023-01-26 11:45:00|89.05|87.75|89.05|87.75|89.06|87.76|88.92|87.62|148
1674733800000|2023-01-26 11:50:00|89.06|87.76|89.06|87.76|89.09|87.79|89.03|87.73|69
1674734100000|2023-01-26 11:55:00|89.04|87.74|89.02|87.72|89.06|87.76|88.94|87.64|129
1674734400000|2023-01-26 12:00:00|89.01|87.71|88.95|87.65|89.02|87.72|88.88|87.58|126
1674734700000|2023-01-26 12:05:00|88.96|87.66|88.93|87.63|89.02|87.72|88.92|87.62|157
1674735000000|2023-01-26 12:10:00|88.92|87.62|88.85|87.55|88.93|87.63|88.78|87.48|147
1674735300000|2023-01-26 12:15:00|88.84|87.54|88.83|87.53|88.88|87.58|88.76|87.46|171
1674735600000|2023-01-26 12:20:00|88.84|87.54|89.07|87.77|89.08|87.78|88.83|87.53|162
1674735900000|2023-01-26 12:25:00|89.06|87.76|89.26|87.96|89.29|87.99|89.06|87.76|225
1674736200000|2023-01-26 12:30:00|89.27|87.97|89.45|88.15|89.47|88.17|89.23|87.93|283
1674736500000|2023-01-26 12:35:00|89.46|88.16|89.41|88.11|89.53|88.23|89.38|88.08|238
1674736800000|2023-01-26 12:40:00|89.42|88.12|89.44|88.14|89.51|88.21|89.41|88.11|185
1674737100000|2023-01-26 12:45:00|89.45|88.15|89.55|88.25|89.59|88.29|89.43|88.13|205
1674737400000|2023-01-26 12:50:00|89.54|88.24|89.64|88.34|89.65|88.35|89.54|88.24|201
1674737700000|2023-01-26 12:55:00|89.63|88.33|89.59|88.29|89.67|88.37|89.56|88.26|156
1674738000000|2023-01-26 13:00:00|89.58|88.28|89.69|88.39|89.82|88.52|89.58|88.28|195
1674738300000|2023-01-26 13:05:00|89.68|88.38|89.45|88.15|89.68|88.38|89.41|88.11|288
1674738600000|2023-01-26 13:10:00|89.44|88.14|89.47|88.17|89.55|88.25|89.36|88.06|244
1674738900000|2023-01-26 13:15:00|89.48|88.18|89.55|88.25|89.55|88.25|89.45|88.15|191
1674739200000|2023-01-26 13:20:00|89.54|88.24|89.43|88.13|89.56|88.26|89.43|88.13|177
1674739500000|2023-01-26 13:25:00|89.44|88.14|89.41|88.11|89.52|88.22|89.36|88.06|182
1674739800000|2023-01-26 13:30:00|89.4|88.1|89.56|88.26|89.6|88.3|88.74|87.44|515
1674740100000|2023-01-26 13:35:00|89.55|88.25|89.83|88.53|89.92|88.62|89.47|88.17|295
1674740400000|2023-01-26 13:40:00|89.82|88.52|89.63|88.33|89.88|88.58|89.59|88.29|242
1674740700000|2023-01-26 13:45:00|89.64|88.34|89.76|88.46|89.85|88.55|89.52|88.22|244
1674741000000|2023-01-26 13:50:00|89.75|88.45|90|88.7|90.02|88.72|89.7|88.4|276
1674741300000|2023-01-26 13:55:00|89.99|88.69|90.28|88.98|90.28|88.98|89.95|88.65|269
1674741600000|2023-01-26 14:00:00|90.29|88.99|90.21|88.91|90.33|89.03|90.14|88.84|322
1674741900000|2023-01-26 14:05:00|90.19|88.89|90.12|88.82|90.4|89.1|90.1|88.8|340
1674742200000|2023-01-26 14:10:00|90.11|88.81|90.21|88.91|90.33|89.03|90.09|88.79|281
1674742500000|2023-01-26 14:15:00|90.2|88.9|90.18|88.88|90.39|89.09|90.17|88.87|313
1674742800000|2023-01-26 14:20:00|90.17|88.87|90.02|88.72|90.24|88.94|89.99|88.69|273
1674743100000|2023-01-26 14:25:00|90.03|88.73|90.21|88.91|90.3|89|90.02|88.72|214
1674743400000|2023-01-26 14:30:00|90.22|88.92|90.12|88.82|90.43|89.13|90.12|88.82|332
1674743700000|2023-01-26 14:35:00|90.13|88.83|90.16|88.86|90.26|88.96|89.99|88.69|374
1674744000000|2023-01-26 14:40:00|90.17|88.87|89.36|88.06|90.25|88.95|89.33|88.03|416
1674744300000|2023-01-26 14:45:00|89.35|88.05|88.84|87.54|89.42|88.12|88.84|87.54|381
1674744600000|2023-01-26 14:50:00|88.85|87.55|88.95|87.65|89.1|87.8|88.66|87.36|472
1674744900000|2023-01-26 14:55:00|88.94|87.64|89.11|87.81|89.12|87.82|88.86|87.56|397
1674745200000|2023-01-26 15:00:00|89.12|87.82|89.21|87.91|89.22|87.92|88.88|87.58|400
1674745500000|2023-01-26 15:05:00|89.22|87.92|89.31|88.01|89.35|88.05|89.15|87.85|287
1674745800000|2023-01-26 15:10:00|89.32|88.02|89.4|88.1|89.4|88.1|89.19|87.89|259
1674746100000|2023-01-26 15:15:00|89.39|88.09|89.65|88.35|89.71|88.41|89.28|87.98|316
1674746400000|2023-01-26 15:20:00|89.64|88.34|89.54|88.24|89.65|88.35|89.37|88.07|326
1674746700000|2023-01-26 15:25:00|89.53|88.23|89.2|87.9|89.56|88.26|89.12|87.82|288
1674747000000|2023-01-26 15:30:00|89.19|87.89|89.34|88.04|89.37|88.07|89.12|87.82|222
1674747300000|2023-01-26 15:35:00|89.33|88.03|88.97|87.67|89.34|88.04|88.93|87.63|293
1674747600000|2023-01-26 15:40:00|88.96|87.66|88.92|87.62|89.04|87.74|88.87|87.57|247
1674747900000|2023-01-26 15:45:00|88.91|87.61|88.62|87.32|88.91|87.61|88.55|87.25|340
1674748200000|2023-01-26 15:50:00|88.61|87.31|88.42|87.12|88.86|87.56|88.35|87.05|305
1674748500000|2023-01-26 15:55:00|88.39|87.09|88.44|87.14|88.47|87.17|88.1|86.8|499
1674748800000|2023-01-26 16:00:00|88.43|87.13|88.54|87.24|88.68|87.38|88.33|87.03|299
1674749100000|2023-01-26 16:05:00|88.53|87.23|88.15|86.85|88.59|87.29|88.15|86.85|361
1674749400000|2023-01-26 16:10:00|88.16|86.86|88.05|86.75|88.3|87|87.6|86.3|509
1674749700000|2023-01-26 16:15:00|88.04|86.74|88.19|86.89|88.3|87|88.03|86.73|327
1674750000000|2023-01-26 16:20:00|88.2|86.9|88.18|86.88|88.3|87|88.01|86.71|337
1674750300000|2023-01-26 16:25:00|88.19|86.89|88.37|87.07|88.38|87.08|88.06|86.76|322
1674750600000|2023-01-26 16:30:00|88.35|87.05|88.5|87.2|88.54|87.24|88.34|87.04|297
1674750900000|2023-01-26 16:35:00|88.51|87.21|88.33|87.03|88.52|87.22|88.28|86.98|285
1674751200000|2023-01-26 16:40:00|88.32|87.02|88.63|87.33|88.64|87.34|88.26|86.96|292
1674751500000|2023-01-26 16:45:00|88.64|87.34|88.61|87.31|88.66|87.36|88.5|87.2|192
1674751800000|2023-01-26 16:50:00|88.6|87.3|88.5|87.2|88.63|87.33|88.43|87.13|245
1674752100000|2023-01-26 16:55:00|88.49|87.19|88.59|87.29|88.62|87.32|88.33|87.03|236
1674752400000|2023-01-26 17:00:00|88.58|87.28|88.6|87.3|88.64|87.34|88.54|87.24|202
1674752700000|2023-01-26 17:05:00|88.61|87.31|88.68|87.38|88.69|87.39|88.55|87.25|169
1674753000000|2023-01-26 17:10:00|88.69|87.39|88.54|87.24|88.7|87.4|88.53|87.23|200
1674753300000|2023-01-26 17:15:00|88.53|87.23|88.5|87.2|88.59|87.29|88.48|87.18|153
1674753600000|2023-01-26 17:20:00|88.51|87.21|88.49|87.19|88.61|87.31|88.48|87.18|155
1674753900000|2023-01-26 17:25:00|88.48|87.18|88.66|87.36|88.66|87.36|88.46|87.16|123
1674754200000|2023-01-26 17:30:00|88.67|87.37|88.73|87.43|88.76|87.46|88.66|87.36|136
1674754500000|2023-01-26 17:35:00|88.74|87.44|88.67|87.37|88.74|87.44|88.59|87.29|114
1674754800000|2023-01-26 17:40:00|88.66|87.36|88.62|87.32|88.76|87.46|88.56|87.26|158
1674755100000|2023-01-26 17:45:00|88.63|87.33|88.59|87.29|88.72|87.42|88.57|87.27|196
1674755400000|2023-01-26 17:50:00|88.6|87.3|88.64|87.34|88.7|87.4|88.59|87.29|135
1674755700000|2023-01-26 17:55:00|88.65|87.35|88.55|87.25|88.67|87.37|88.52|87.22|142
1674756000000|2023-01-26 18:00:00|88.56|87.26|88.58|87.28|88.69|87.39|88.53|87.23|167
1674756300000|2023-01-26 18:05:00|88.57|87.27|88.44|87.14|88.58|87.28|88.39|87.09|179
1674756600000|2023-01-26 18:10:00|88.43|87.13|88.61|87.31|88.62|87.32|88.43|87.13|127
1674756900000|2023-01-26 18:15:00|88.6|87.3|88.58|87.28|88.66|87.36|88.57|87.27|115
1674757200000|2023-01-26 18:20:00|88.59|87.29|88.74|87.44|88.75|87.45|88.57|87.27|130
1674757500000|2023-01-26 18:25:00|88.73|87.43|88.86|87.56|88.88|87.58|88.7|87.4|219
1674757800000|2023-01-26 18:30:00|88.85|87.55|88.85|87.55|88.92|87.62|88.78|87.48|172
1674758100000|2023-01-26 18:35:00|88.86|87.56|88.95|87.65|88.97|87.67|88.84|87.54|181
1674758400000|2023-01-26 18:40:00|88.94|87.64|88.77|87.47|88.94|87.64|88.76|87.46|150
1674758700000|2023-01-26 18:45:00|88.78|87.48|88.64|87.34|88.78|87.48|88.63|87.33|166
1674759000000|2023-01-26 18:50:00|88.63|87.33|88.52|87.22|88.65|87.35|88.49|87.19|138
1674759300000|2023-01-26 18:55:00|88.53|87.23|88.62|87.32|88.64|87.34|88.5|87.2|151
1674759600000|2023-01-26 19:00:00|88.61|87.31|88.54|87.24|88.65|87.35|88.53|87.23|146
1674759900000|2023-01-26 19:05:00|88.55|87.25|88.56|87.26|88.59|87.29|88.52|87.22|136
1674760200000|2023-01-26 19:10:00|88.57|87.27|88.45|87.15|88.6|87.3|88.44|87.14|150
1674760500000|2023-01-26 19:15:00|88.44|87.14|88.45|87.15|88.5|87.2|88.31|87.01|233
1674760800000|2023-01-26 19:20:00|88.44|87.14|88.6|87.3|88.63|87.33|88.44|87.14|179
1674761100000|2023-01-26 19:25:00|88.61|87.31|88.57|87.27|88.62|87.32|88.49|87.19|197
1674761400000|2023-01-26 19:30:00|88.58|87.28|88.68|87.38|88.68|87.38|88.56|87.26|170
1674761700000|2023-01-26 19:35:00|88.66|87.36|88.73|87.43|88.76|87.46|88.66|87.36|130
1674762000000|2023-01-26 19:40:00|88.72|87.42|88.77|87.47|88.83|87.53|88.72|87.42|152
1674762300000|2023-01-26 19:45:00|88.76|87.46|88.65|87.35|88.84|87.54|88.61|87.31|162
1674762600000|2023-01-26 19:50:00|88.64|87.34|88.55|87.25|88.66|87.36|88.48|87.18|176
1674762900000|2023-01-26 19:55:00|88.56|87.26|88.61|87.31|88.63|87.33|88.47|87.17|188
1674763200000|2023-01-26 20:00:00|88.59|87.29|88.49|87.19|88.62|87.32|88.49|87.19|210
1674763500000|2023-01-26 20:05:00|88.48|87.18|88.39|87.09|88.52|87.22|88.36|87.06|229
1674763800000|2023-01-26 20:10:00|88.4|87.1|88.35|87.05|88.46|87.16|88.33|87.03|221
1674764100000|2023-01-26 20:15:00|88.34|87.04|88.29|86.99|88.38|87.08|88.25|86.95|250
1674764400000|2023-01-26 20:20:00|88.28|86.98|88.15|86.85|88.31|87.01|88.14|86.84|283
1674764700000|2023-01-26 20:25:00|88.16|86.86|88.1|86.8|88.19|86.89|88.05|86.75|272
1674765000000|2023-01-26 20:30:00|88.09|86.79|88.18|86.88|88.25|86.95|88.02|86.72|306
1674765300000|2023-01-26 20:35:00|88.17|86.87|88.05|86.75|88.17|86.87|87.98|86.68|219
1674765600000|2023-01-26 20:40:00|88.06|86.76|88.02|86.72|88.12|86.82|88|86.7|154
1674765900000|2023-01-26 20:45:00|88.03|86.73|88.01|86.71|88.05|86.75|87.96|86.66|200
1674766200000|2023-01-26 20:50:00|88.02|86.72|87.99|86.69|88.19|86.89|87.99|86.69|214
1674766500000|2023-01-26 20:55:00|88|86.7|87.97|86.67|88.03|86.73|87.95|86.65|162
1674766800000|2023-01-26 21:00:00|87.98|86.68|87.77|86.47|87.99|86.69|87.76|86.46|218
1674767100000|2023-01-26 21:05:00|87.78|86.48|87.8|86.5|87.88|86.58|87.7|86.4|157
1674767400000|2023-01-26 21:10:00|87.79|86.49|87.65|86.35|87.83|86.53|87.64|86.34|225
1674767700000|2023-01-26 21:15:00|87.64|86.34|87.79|86.49|87.82|86.52|87.52|86.22|194
1674768000000|2023-01-26 21:20:00|87.78|86.48|87.83|86.53|87.84|86.54|87.69|86.39|164
1674768300000|2023-01-26 21:25:00|87.84|86.54|87.77|86.47|87.84|86.54|87.7|86.4|145
1674768600000|2023-01-26 21:30:00|87.76|86.46|87.67|86.37|87.78|86.48|87.66|86.36|135
1674768900000|2023-01-26 21:35:00|87.68|86.38|87.78|86.48|87.8|86.5|87.57|86.27|197
1674769200000|2023-01-26 21:40:00|87.79|86.49|87.84|86.54|87.85|86.55|87.78|86.48|142
1674769500000|2023-01-26 21:45:00|87.81|86.51|87.95|86.65|87.98|86.68|87.8|86.5|155
1674769800000|2023-01-26 21:50:00|87.96|86.66|87.96|86.66|88.01|86.71|87.86|86.56|135
1674770100000|2023-01-26 21:55:00|87.95|86.65|88|86.7|88.04|86.74|87.92|86.62|161
1674770400000|2023-01-26 22:00:00|87.99|86.69|88|86.7|88.03|86.73|87.9|86.6|65
1674770700000|2023-01-26 22:05:00|88.01|86.71|88.13|86.83|88.21|86.91|88.01|86.71|130
1674771000000|2023-01-26 22:10:00|88.12|86.82|88.1|86.8|88.12|86.82|88.06|86.76|41
1674771300000|2023-01-26 22:15:00|88.11|86.81|88.1|86.8|88.16|86.86|88.09|86.79|30
1674771600000|2023-01-26 22:20:00|88.09|86.79|88.13|86.83|88.15|86.85|88.09|86.79|43
1674771900000|2023-01-26 22:25:00|88.12|86.82|88.15|86.85|88.15|86.85|88.09|86.79|43
1674772200000|2023-01-26 22:30:00|88.14|86.84|88.28|86.98|88.28|86.98|88.13|86.83|53
1674772500000|2023-01-26 22:35:00|88.29|86.99|88.18|86.88|88.29|86.99|88.17|86.87|48
1674772800000|2023-01-26 22:40:00|88.19|86.89|88.08|86.78|88.21|86.91|88.07|86.77|48
1674773100000|2023-01-26 22:45:00|88.07|86.77|88.04|86.74|88.08|86.78|88.01|86.71|64
1674773400000|2023-01-26 22:50:00|88.03|86.73|88.14|86.84|88.17|86.87|88.03|86.73|38
1674773700000|2023-01-26 22:55:00|88.13|86.83|88.01|86.71|88.13|86.83|87.97|86.67|66
1674774000000|2023-01-26 23:00:00|88.02|86.72|88.01|86.71|88.17|86.87|88.01|86.71|125
1674774300000|2023-01-26 23:05:00|88.02|86.72|87.92|86.62|88.1|86.8|87.92|86.62|123
1674774600000|2023-01-26 23:10:00|87.91|86.61|87.8|86.5|87.95|86.65|87.72|86.42|138
1674774900000|2023-01-26 23:15:00|87.79|86.49|88.04|86.74|88.05|86.75|87.76|86.46|167
1674775200000|2023-01-26 23:20:00|88.03|86.73|88.18|86.88|88.21|86.91|88.01|86.71|290
1674775500000|2023-01-26 23:25:00|88.17|86.87|88.08|86.78|88.22|86.92|88.03|86.73|180
1674775800000|2023-01-26 23:30:00|88.09|86.79|88.18|86.88|88.19|86.89|88.06|86.76|171
1674776100000|2023-01-26 23:35:00|88.19|86.89|88.11|86.81|88.25|86.95|88.1|86.8|193
1674776400000|2023-01-26 23:40:00|88.1|86.8|88.23|86.93|88.25|86.95|88.07|86.77|175
1674776700000|2023-01-26 23:45:00|88.22|86.92|88.1|86.8|88.27|86.97|88.09|86.79|140
1674777000000|2023-01-26 23:50:00|88.11|86.81|88.17|86.87|88.22|86.92|88.08|86.78|194
1674777300000|2023-01-26 23:55:00|88.16|86.86|88.17|86.87|88.25|86.95|88.14|86.84|194
1674777600000|2023-01-27 00:00:00|88.16|86.86|88.27|86.97|88.3|87|88|86.7|239
1674777900000|2023-01-27 00:05:00|88.28|86.98|88.36|87.06|88.37|87.07|88.24|86.94|277
1674778200000|2023-01-27 00:10:00|88.37|87.07|88.29|86.99|88.39|87.09|88.27|86.97|160
1674778500000|2023-01-27 00:15:00|88.3|87|87.89|86.59|88.34|87.04|87.85|86.55|277
1674778800000|2023-01-27 00:20:00|87.88|86.58|87.74|86.44|88.06|86.76|87.71|86.41|328
1674779100000|2023-01-27 00:25:00|87.75|86.45|88.01|86.71|88.04|86.74|87.65|86.35|265
1674779400000|2023-01-27 00:30:00|87.99|86.69|88.06|86.76|88.13|86.83|87.96|86.66|192
1674779700000|2023-01-27 00:35:00|88.05|86.75|87.9|86.6|88.07|86.77|87.87|86.57|155
1674780000000|2023-01-27 00:40:00|87.91|86.61|87.91|86.61|88.06|86.76|87.89|86.59|94
1674780300000|2023-01-27 00:45:00|87.9|86.6|87.91|86.61|87.96|86.66|87.87|86.57|120
1674780600000|2023-01-27 00:50:00|87.92|86.62|87.4|86.1|87.93|86.63|87.36|86.06|278
1674780900000|2023-01-27 00:55:00|87.41|86.11|87.39|86.09|87.54|86.24|87.24|85.94|366
1674781200000|2023-01-27 01:00:00|87.4|86.1|87.53|86.23|87.55|86.25|87.36|86.06|221
1674781500000|2023-01-27 01:05:00|87.54|86.24|87.64|86.34|87.64|86.34|87.48|86.18|180
1674781800000|2023-01-27 01:10:00|87.63|86.33|87.84|86.54|87.85|86.55|87.63|86.33|180
1674782100000|2023-01-27 01:15:00|87.83|86.53|87.67|86.37|87.89|86.59|87.66|86.36|146
1674782400000|2023-01-27 01:20:00|87.66|86.36|87.45|86.15|87.71|86.41|87.39|86.09|311
1674782700000|2023-01-27 01:25:00|87.46|86.16|87.59|86.29|87.69|86.39|87.33|86.03|277
1674783000000|2023-01-27 01:30:00|87.58|86.28|87.51|86.21|87.7|86.4|87.48|86.18|199
1674783300000|2023-01-27 01:35:00|87.5|86.2|86.81|85.51|87.53|86.23|86.53|85.23|559
1674783600000|2023-01-27 01:40:00|86.8|85.5|86.95|85.65|87.06|85.76|86.74|85.44|473
1674783900000|2023-01-27 01:45:00|86.96|85.66|87.07|85.77|87.09|85.79|86.92|85.62|359
1674784200000|2023-01-27 01:50:00|87.06|85.76|86.77|85.47|87.08|85.78|86.73|85.43|473
1674784500000|2023-01-27 01:55:00|86.76|85.46|86.84|85.54|86.87|85.57|86.7|85.4|364
1674784800000|2023-01-27 02:00:00|86.83|85.53|86.84|85.54|86.92|85.62|86.7|85.4|286
1674785100000|2023-01-27 02:05:00|86.83|85.53|86.9|85.6|86.99|85.69|86.78|85.48|213
1674785400000|2023-01-27 02:10:00|86.91|85.61|86.97|85.67|87.09|85.79|86.9|85.6|210
1674785700000|2023-01-27 02:15:00|86.98|85.68|87.06|85.76|87.08|85.78|86.87|85.57|200
1674786000000|2023-01-27 02:20:00|87.07|85.77|87.14|85.84|87.15|85.85|87.03|85.73|187
1674786300000|2023-01-27 02:25:00|87.15|85.85|87|85.7|87.15|85.85|86.99|85.69|153
1674786600000|2023-01-27 02:30:00|87.01|85.71|87.14|85.84|87.17|85.87|86.98|85.68|209
1674786900000|2023-01-27 02:35:00|87.13|85.83|87.3|86|87.3|86|87.13|85.83|148
1674787200000|2023-01-27 02:40:00|87.29|85.99|87.3|86|87.3|86|87.22|85.92|130
1674787500000|2023-01-27 02:45:00|87.31|86.01|87.16|85.86|87.32|86.02|87.15|85.85|156
1674787800000|2023-01-27 02:50:00|87.17|85.87|87.41|86.11|87.41|86.11|87.15|85.85|182
1674788100000|2023-01-27 02:55:00|87.4|86.1|87.44|86.14|87.48|86.18|87.37|86.07|146
1674788400000|2023-01-27 03:00:00|87.45|86.15|87.43|86.13|87.48|86.18|87.4|86.1|143
1674788700000|2023-01-27 03:05:00|87.44|86.14|87.53|86.23|87.54|86.24|87.43|86.13|199
1674789000000|2023-01-27 03:10:00|87.52|86.22|87.43|86.13|87.52|86.22|87.42|86.12|160
1674789300000|2023-01-27 03:15:00|87.44|86.14|87.61|86.31|87.62|86.32|87.43|86.13|159
1674789600000|2023-01-27 03:20:00|87.62|86.32|87.59|86.29|87.65|86.35|87.56|86.26|107
1674789900000|2023-01-27 03:25:00|87.6|86.3|87.57|86.27|87.62|86.32|87.52|86.22|120
1674790200000|2023-01-27 03:30:00|87.56|86.26|87.67|86.37|87.68|86.38|87.54|86.24|200
1674790500000|2023-01-27 03:35:00|87.66|86.36|87.67|86.37|87.73|86.43|87.64|86.34|164
1674790800000|2023-01-27 03:40:00|87.66|86.36|87.65|86.35|87.69|86.39|87.63|86.33|121
1674791100000|2023-01-27 03:45:00|87.66|86.36|87.8|86.5|87.84|86.54|87.65|86.35|203
1674791400000|2023-01-27 03:50:00|87.79|86.49|87.73|86.43|87.8|86.5|87.72|86.42|137
1674791700000|2023-01-27 03:55:00|87.72|86.42|87.57|86.27|87.73|86.43|87.53|86.23|156
1674792000000|2023-01-27 04:00:00|87.56|86.26|87.53|86.23|87.62|86.32|87.51|86.21|132
1674792300000|2023-01-27 04:05:00|87.52|86.22|87.55|86.25|87.57|86.27|87.48|86.18|142
1674792600000|2023-01-27 04:10:00|87.54|86.24|87.58|86.28|87.58|86.28|87.5|86.2|117
1674792900000|2023-01-27 04:15:00|87.59|86.29|87.8|86.5|87.82|86.52|87.57|86.27|148
1674793200000|2023-01-27 04:20:00|87.81|86.51|87.85|86.55|87.92|86.62|87.8|86.5|243
1674793500000|2023-01-27 04:25:00|87.86|86.56|87.96|86.66|88.01|86.71|87.85|86.55|184
1674793800000|2023-01-27 04:30:00|87.97|86.67|87.8|86.5|87.99|86.69|87.79|86.49|96
1674794100000|2023-01-27 04:35:00|87.79|86.49|87.67|86.37|87.8|86.5|87.66|86.36|119
1674794400000|2023-01-27 04:40:00|87.68|86.38|87.69|86.39|87.78|86.48|87.66|86.36|168
1674794700000|2023-01-27 04:45:00|87.68|86.38|87.6|86.3|87.7|86.4|87.59|86.29|151
1674795000000|2023-01-27 04:50:00|87.61|86.31|87.55|86.25|87.63|86.33|87.54|86.24|126
1674795300000|2023-01-27 04:55:00|87.56|86.26|87.49|86.19|87.6|86.3|87.48|86.18|137
1674795600000|2023-01-27 05:00:00|87.48|86.18|87.62|86.32|87.62|86.32|87.48|86.18|192
1674795900000|2023-01-27 05:05:00|87.6|86.3|87.55|86.25|87.63|86.33|87.54|86.24|90
1674796200000|2023-01-27 05:10:00|87.56|86.26|87.51|86.21|87.56|86.26|87.5|86.2|99
1674796500000|2023-01-27 05:15:00|87.52|86.22|87.51|86.21|87.62|86.32|87.5|86.2|92
1674796800000|2023-01-27 05:20:00|87.5|86.2|87.49|86.19|87.54|86.24|87.47|86.17|112
1674797100000|2023-01-27 05:25:00|87.48|86.18|87.57|86.27|87.59|86.29|87.47|86.17|46
1674797400000|2023-01-27 05:30:00|87.58|86.28|87.64|86.34|87.66|86.36|87.57|86.27|92
1674797700000|2023-01-27 05:35:00|87.63|86.33|87.76|86.46|87.78|86.48|87.62|86.32|121
1674798000000|2023-01-27 05:40:00|87.77|86.47|87.86|86.56|87.88|86.58|87.76|86.46|178
1674798300000|2023-01-27 05:45:00|87.85|86.55|87.9|86.6|87.9|86.6|87.81|86.51|132
1674798600000|2023-01-27 05:50:00|87.91|86.61|88.18|86.88|88.27|86.97|87.85|86.55|258
1674798900000|2023-01-27 05:55:00|88.17|86.87|88.15|86.85|88.2|86.9|88.08|86.78|212
1674799200000|2023-01-27 06:00:00|88.14|86.84|88.08|86.78|88.16|86.86|87.98|86.68|180
1674799500000|2023-01-27 06:05:00|88.09|86.79|88|86.7|88.09|86.79|87.96|86.66|139
1674799800000|2023-01-27 06:10:00|88.01|86.71|88.02|86.72|88.08|86.78|87.97|86.67|141
1674800100000|2023-01-27 06:15:00|88.01|86.71|88.08|86.78|88.08|86.78|87.99|86.69|65
1674800400000|2023-01-27 06:20:00|88.09|86.79|88.05|86.75|88.12|86.82|88|86.7|116
1674800700000|2023-01-27 06:25:00|88.06|86.76|88.19|86.89|88.21|86.91|88.06|86.76|109
1674801000000|2023-01-27 06:30:00|88.2|86.9|88.12|86.82|88.22|86.92|88.1|86.8|150
1674801300000|2023-01-27 06:35:00|88.11|86.81|88.09|86.79|88.14|86.84|88.07|86.77|122
1674801600000|2023-01-27 06:40:00|88.08|86.78|88.04|86.74|88.08|86.78|88|86.7|109
1674801900000|2023-01-27 06:45:00|88.03|86.73|88.04|86.74|88.07|86.77|87.98|86.68|132
1674802200000|2023-01-27 06:50:00|88.05|86.75|88.12|86.82|88.14|86.84|88.04|86.74|88
1674802500000|2023-01-27 06:55:00|88.11|86.81|88.12|86.82|88.13|86.83|88.02|86.72|109
1674802800000|2023-01-27 07:00:00|88.13|86.83|88.11|86.81|88.15|86.85|88.09|86.79|107
1674803100000|2023-01-27 07:05:00|88.12|86.82|87.97|86.67|88.13|86.83|87.97|86.67|115
1674803400000|2023-01-27 07:10:00|87.99|86.69|87.94|86.64|87.99|86.69|87.93|86.63|123
1674803700000|2023-01-27 07:15:00|87.95|86.65|87.82|86.52|87.97|86.67|87.78|86.48|228
1674804000000|2023-01-27 07:20:00|87.83|86.53|87.94|86.64|87.98|86.68|87.82|86.52|163
1674804300000|2023-01-27 07:25:00|87.95|86.65|87.95|86.65|87.96|86.66|87.92|86.62|127
1674804600000|2023-01-27 07:30:00|87.96|86.66|88.12|86.82|88.14|86.84|87.94|86.64|146
1674804900000|2023-01-27 07:35:00|88.13|86.83|88.19|86.89|88.2|86.9|88.12|86.82|152
1674805200000|2023-01-27 07:40:00|88.2|86.9|88.3|87|88.34|87.04|88.18|86.88|172
1674805500000|2023-01-27 07:45:00|88.31|87.01|88.33|87.03|88.34|87.04|88.28|86.98|109
1674805800000|2023-01-27 07:50:00|88.34|87.04|88.53|87.23|88.55|87.25|88.33|87.03|188
1674806100000|2023-01-27 07:55:00|88.52|87.22|88.58|87.28|88.59|87.29|88.45|87.15|156
1674806400000|2023-01-27 08:00:00|88.59|87.29|88.56|87.26|88.65|87.35|88.5|87.2|199
1674806700000|2023-01-27 08:05:00|88.58|87.28|88.44|87.14|88.58|87.28|88.41|87.11|210
1674807000000|2023-01-27 08:10:00|88.43|87.13|88.39|87.09|88.49|87.19|88.38|87.08|283
1674807300000|2023-01-27 08:15:00|88.41|87.11|88.38|87.08|88.44|87.14|88.27|86.97|291
1674807600000|2023-01-27 08:20:00|88.39|87.09|88.64|87.34|88.64|87.34|88.37|87.07|191
1674807900000|2023-01-27 08:25:00|88.63|87.33|88.73|87.43|88.79|87.49|88.61|87.31|194
1674808200000|2023-01-27 08:30:00|88.71|87.41|88.77|87.47|88.81|87.51|88.61|87.31|224
1674808500000|2023-01-27 08:35:00|88.78|87.48|88.7|87.4|88.8|87.5|88.69|87.39|146
1674808800000|2023-01-27 08:40:00|88.71|87.41|88.67|87.37|88.76|87.46|88.64|87.34|210
1674809100000|2023-01-27 08:45:00|88.68|87.38|88.57|87.27|88.68|87.38|88.5|87.2|186
1674809400000|2023-01-27 08:50:00|88.56|87.26|88.5|87.2|88.62|87.32|88.42|87.12|203
1674809700000|2023-01-27 08:55:00|88.49|87.19|88.34|87.04|88.55|87.25|88.33|87.03|190
1674810000000|2023-01-27 09:00:00|88.33|87.03|88.23|86.93|88.34|87.04|88.14|86.84|289
1674810300000|2023-01-27 09:05:00|88.24|86.94|88.17|86.87|88.27|86.97|88.13|86.83|166
1674810600000|2023-01-27 09:10:00|88.18|86.88|88.34|87.04|88.35|87.05|88.16|86.86|181
1674810900000|2023-01-27 09:15:00|88.35|87.05|88.34|87.04|88.41|87.11|88.3|87|154
1674811200000|2023-01-27 09:20:00|88.35|87.05|88.24|86.94|88.39|87.09|88.16|86.86|154
1674811500000|2023-01-27 09:25:00|88.25|86.95|88.16|86.86|88.25|86.95|88.15|86.85|164
1674811800000|2023-01-27 09:30:00|88.15|86.85|88.17|86.87|88.22|86.92|88.14|86.84|101
1674812100000|2023-01-27 09:35:00|88.16|86.86|88.31|87.01|88.32|87.02|88.01|86.71|167
1674812400000|2023-01-27 09:40:00|88.3|87|88.45|87.15|88.46|87.16|88.28|86.98|209
1674812700000|2023-01-27 09:45:00|88.44|87.14|88.54|87.24|88.55|87.25|88.36|87.06|179
1674813000000|2023-01-27 09:50:00|88.55|87.25|88.45|87.15|88.58|87.28|88.45|87.15|141
1674813300000|2023-01-27 09:55:00|88.44|87.14|88.36|87.06|88.46|87.16|88.29|86.99|163
1674813600000|2023-01-27 10:00:00|88.35|87.05|88.41|87.11|88.44|87.14|88.32|87.02|150
1674813900000|2023-01-27 10:05:00|88.43|87.13|88.43|87.13|88.45|87.15|88.36|87.06|120
1674814200000|2023-01-27 10:10:00|88.44|87.14|88.28|86.98|88.44|87.14|88.26|86.96|145
1674814500000|2023-01-27 10:15:00|88.3|87|88.29|86.99|88.32|87.02|88.24|86.94|143
1674814800000|2023-01-27 10:20:00|88.28|86.98|88.43|87.13|88.43|87.13|88.25|86.95|127
1674815100000|2023-01-27 10:25:00|88.42|87.12|88.41|87.11|88.46|87.16|88.38|87.08|140
1674815400000|2023-01-27 10:30:00|88.4|87.1|88.28|86.98|88.41|87.11|88.28|86.98|72
1674815700000|2023-01-27 10:35:00|88.29|86.99|88.28|86.98|88.33|87.03|88.27|86.97|85
1674816000000|2023-01-27 10:40:00|88.29|86.99|88.23|86.93|88.32|87.02|88.22|86.92|120
1674816300000|2023-01-27 10:45:00|88.22|86.92|88.08|86.78|88.25|86.95|88.07|86.77|146
1674816600000|2023-01-27 10:50:00|88.09|86.79|87.94|86.64|88.13|86.83|87.85|86.55|313
1674816900000|2023-01-27 10:55:00|87.95|86.65|88.04|86.74|88.04|86.74|87.92|86.62|144
1674817200000|2023-01-27 11:00:00|88.03|86.73|88.15|86.85|88.18|86.88|88.02|86.72|141
1674817500000|2023-01-27 11:05:00|88.14|86.84|88.18|86.88|88.22|86.92|88.13|86.83|147
1674817800000|2023-01-27 11:10:00|88.17|86.87|88.04|86.74|88.17|86.87|88|86.7|179
1674818100000|2023-01-27 11:15:00|88.03|86.73|88.18|86.88|88.19|86.89|88.02|86.72|147
1674818400000|2023-01-27 11:20:00|88.19|86.89|88.28|86.98|88.29|86.99|88.11|86.81|114
1674818700000|2023-01-27 11:25:00|88.29|86.99|88.33|87.03|88.38|87.08|88.27|86.97|118
1674819000000|2023-01-27 11:30:00|88.32|87.02|88.38|87.08|88.39|87.09|88.29|86.99|103
1674819300000|2023-01-27 11:35:00|88.39|87.09|88.34|87.04|88.42|87.12|88.33|87.03|116
1674819600000|2023-01-27 11:40:00|88.35|87.05|88.35|87.05|88.36|87.06|88.22|86.92|138
1674819900000|2023-01-27 11:45:00|88.36|87.06|88.35|87.05|88.42|87.12|88.28|86.98|160
1674820200000|2023-01-27 11:50:00|88.36|87.06|88.34|87.04|88.39|87.09|88.23|86.93|183
1674820500000|2023-01-27 11:55:00|88.33|87.03|88.37|87.07|88.42|87.12|88.32|87.02|117
1674820800000|2023-01-27 12:00:00|88.36|87.06|88.47|87.17|88.5|87.2|88.28|86.98|134
1674821100000|2023-01-27 12:05:00|88.46|87.16|88.39|87.09|88.47|87.17|88.36|87.06|158
1674821400000|2023-01-27 12:10:00|88.4|87.1|88.29|86.99|88.43|87.13|88.24|86.94|161
1674821700000|2023-01-27 12:15:00|88.3|87|88.19|86.89|88.34|87.04|88.17|86.87|146
1674822000000|2023-01-27 12:20:00|88.17|86.87|88|86.7|88.23|86.93|87.99|86.69|177
1674822300000|2023-01-27 12:25:00|87.99|86.69|87.91|86.61|88.01|86.71|87.91|86.61|193
1674822600000|2023-01-27 12:30:00|87.92|86.62|87.9|86.6|88.07|86.77|87.89|86.59|208
1674822900000|2023-01-27 12:35:00|87.91|86.61|87.85|86.55|87.93|86.63|87.83|86.53|214
1674823200000|2023-01-27 12:40:00|87.84|86.54|87.82|86.52|87.86|86.56|87.75|86.45|203
1674823500000|2023-01-27 12:45:00|87.81|86.51|88.09|86.79|88.1|86.8|87.7|86.4|315
1674823800000|2023-01-27 12:50:00|88.08|86.78|88.01|86.71|88.1|86.8|87.95|86.65|215
1674824100000|2023-01-27 12:55:00|88|86.7|87.91|86.61|88.04|86.74|87.84|86.54|162
1674824400000|2023-01-27 13:00:00|87.9|86.6|87.98|86.68|87.99|86.69|87.85|86.55|217
1674824700000|2023-01-27 13:05:00|87.97|86.67|88.05|86.75|88.06|86.76|87.94|86.64|224
1674825000000|2023-01-27 13:10:00|88.06|86.76|88.05|86.75|88.1|86.8|88.02|86.72|203
1674825300000|2023-01-27 13:15:00|88.06|86.76|87.96|86.66|88.08|86.78|87.87|86.57|215
1674825600000|2023-01-27 13:20:00|87.97|86.67|87.82|86.52|88.02|86.72|87.78|86.48|204
1674825900000|2023-01-27 13:25:00|87.81|86.51|87.73|86.43|87.87|86.57|87.47|86.17|458
1674826200000|2023-01-27 13:30:00|87.75|86.45|88.17|86.87|88.34|87.04|87.61|86.31|570
1674826500000|2023-01-27 13:35:00|88.16|86.86|88.31|87.01|88.37|87.07|88.05|86.75|388
1674826800000|2023-01-27 13:40:00|88.3|87|88.29|86.99|88.36|87.06|88.25|86.95|239
1674827100000|2023-01-27 13:45:00|88.3|87|87.92|86.62|88.31|87.01|87.86|86.56|429
1674827400000|2023-01-27 13:50:00|87.91|86.61|87.93|86.63|87.99|86.69|87.81|86.51|329
1674827700000|2023-01-27 13:55:00|87.94|86.64|87.98|86.68|88.01|86.71|87.88|86.58|281
1674828000000|2023-01-27 14:00:00|87.99|86.69|87.96|86.66|88.07|86.77|87.86|86.56|297
1674828300000|2023-01-27 14:05:00|87.97|86.67|88.01|86.71|88.03|86.73|87.91|86.61|231
1674828600000|2023-01-27 14:10:00|88|86.7|87.92|86.62|88.04|86.74|87.85|86.55|237
1674828900000|2023-01-27 14:15:00|87.91|86.61|87.49|86.19|87.92|86.62|87.43|86.13|243
1674829200000|2023-01-27 14:20:00|87.48|86.18|87.54|86.24|87.58|86.28|87.31|86.01|317
1674829500000|2023-01-27 14:25:00|87.53|86.23|87.56|86.26|87.6|86.3|87.35|86.05|206
1674829800000|2023-01-27 14:30:00|87.54|86.24|87.7|86.4|87.74|86.44|87.47|86.17|353
1674830100000|2023-01-27 14:35:00|87.71|86.41|87.74|86.44|87.78|86.48|87.52|86.22|288
1674830400000|2023-01-27 14:40:00|87.75|86.45|87.8|86.5|87.86|86.56|87.69|86.39|272
1674830700000|2023-01-27 14:45:00|87.81|86.51|88.1|86.8|88.12|86.82|87.81|86.51|244
1674831000000|2023-01-27 14:50:00|88.11|86.81|88.28|86.98|88.3|87|88.08|86.78|354
1674831300000|2023-01-27 14:55:00|88.27|86.97|88.03|86.73|88.29|86.99|87.96|86.66|230
1674831600000|2023-01-27 15:00:00|88.05|86.75|88.31|87.01|88.32|87.02|87.9|86.6|357
1674831900000|2023-01-27 15:05:00|88.29|86.99|88.33|87.03|88.42|87.12|88.27|86.97|298
1674832200000|2023-01-27 15:10:00|88.34|87.04|88.47|87.17|88.48|87.18|88.31|87.01|224
1674832500000|2023-01-27 15:15:00|88.48|87.18|88.24|86.94|88.51|87.21|88.17|86.87|365
1674832800000|2023-01-27 15:20:00|88.23|86.93|88.23|86.93|88.31|87.01|88.17|86.87|224
1674833100000|2023-01-27 15:25:00|88.22|86.92|88.43|87.13|88.43|87.13|88.21|86.91|181
1674833400000|2023-01-27 15:30:00|88.42|87.12|88.22|86.92|88.45|87.15|88.21|86.91|192
1674833700000|2023-01-27 15:35:00|88.23|86.93|88.35|87.05|88.37|87.07|88.21|86.91|262
1674834000000|2023-01-27 15:40:00|88.36|87.06|88.47|87.17|88.57|87.27|88.35|87.05|329
1674834300000|2023-01-27 15:45:00|88.48|87.18|88.17|86.87|88.53|87.23|88.14|86.84|427
1674834600000|2023-01-27 15:50:00|88.16|86.86|88.04|86.74|88.33|87.03|88.04|86.74|396
1674834900000|2023-01-27 15:55:00|88.05|86.75|88.05|86.75|88.17|86.87|87.98|86.68|315
1674835200000|2023-01-27 16:00:00|88.04|86.74|88.04|86.74|88.12|86.82|87.97|86.67|286
1674835500000|2023-01-27 16:05:00|88.05|86.75|88.16|86.86|88.18|86.88|88.04|86.74|191
1674835800000|2023-01-27 16:10:00|88.17|86.87|88.18|86.88|88.21|86.91|88.16|86.86|136
1674836100000|2023-01-27 16:15:00|88.19|86.89|88.43|87.13|88.44|87.14|88.18|86.88|241
1674836400000|2023-01-27 16:20:00|88.44|87.14|88.56|87.26|88.65|87.35|88.43|87.13|274
1674836700000|2023-01-27 16:25:00|88.57|87.27|88.49|87.19|88.6|87.3|88.48|87.18|209
1674837000000|2023-01-27 16:30:00|88.5|87.2|88.68|87.38|88.7|87.4|88.49|87.19|211
1674837300000|2023-01-27 16:35:00|88.67|87.37|88.63|87.33|88.7|87.4|88.62|87.32|219
1674837600000|2023-01-27 16:40:00|88.64|87.34|88.69|87.39|88.73|87.43|88.63|87.33|196
1674837900000|2023-01-27 16:45:00|88.7|87.4|88.69|87.39|88.74|87.44|88.66|87.36|172
1674838200000|2023-01-27 16:50:00|88.7|87.4|88.67|87.37|88.72|87.42|88.64|87.34|153
1674838500000|2023-01-27 16:55:00|88.68|87.38|88.67|87.37|88.73|87.43|88.63|87.33|246
1674838800000|2023-01-27 17:00:00|88.66|87.36|88.66|87.36|88.73|87.43|88.65|87.35|217
1674839100000|2023-01-27 17:05:00|88.67|87.37|88.74|87.44|88.87|87.57|88.65|87.35|301
1674839400000|2023-01-27 17:10:00|88.73|87.43|88.81|87.51|88.82|87.52|88.72|87.42|198
1674839700000|2023-01-27 17:15:00|88.8|87.5|88.95|87.65|89|87.7|88.8|87.5|358
1674840000000|2023-01-27 17:20:00|88.96|87.66|89.02|87.72|89.11|87.81|88.9|87.6|267
1674840300000|2023-01-27 17:25:00|89.01|87.71|88.89|87.59|89.09|87.79|88.87|87.57|236
1674840600000|2023-01-27 17:30:00|88.9|87.6|88.74|87.44|88.91|87.61|88.72|87.42|252
1674840900000|2023-01-27 17:35:00|88.73|87.43|88.91|87.61|88.91|87.61|88.71|87.41|139
1674841200000|2023-01-27 17:40:00|88.9|87.6|88.91|87.61|88.98|87.68|88.86|87.56|153
1674841500000|2023-01-27 17:45:00|88.9|87.6|88.99|87.69|89|87.7|88.9|87.6|76
1674841800000|2023-01-27 17:50:00|88.98|87.68|89.12|87.82|89.15|87.85|88.96|87.66|265
1674842100000|2023-01-27 17:55:00|89.11|87.81|88.92|87.62|89.21|87.91|88.92|87.62|301
1674842400000|2023-01-27 18:00:00|88.93|87.63|88.93|87.63|89.02|87.72|88.75|87.45|251
1674842700000|2023-01-27 18:05:00|88.92|87.62|88.85|87.55|88.92|87.62|88.82|87.52|154
1674843000000|2023-01-27 18:10:00|88.84|87.54|88.97|87.67|88.97|87.67|88.8|87.5|178
1674843300000|2023-01-27 18:15:00|88.96|87.66|88.97|87.67|88.99|87.69|88.89|87.59|172
1674843600000|2023-01-27 18:20:00|88.96|87.66|88.94|87.64|88.97|87.67|88.88|87.58|111
1674843900000|2023-01-27 18:25:00|88.93|87.63|88.99|87.69|89.01|87.71|88.9|87.6|90
1674844200000|2023-01-27 18:30:00|89|87.7|88.95|87.65|89.03|87.73|88.89|87.59|167
1674844500000|2023-01-27 18:35:00|88.94|87.64|89|87.7|89.01|87.71|88.94|87.64|75
1674844800000|2023-01-27 18:40:00|88.99|87.69|89|87.7|89|87.7|88.89|87.59|171
1674845100000|2023-01-27 18:45:00|89.01|87.71|88.94|87.64|89.02|87.72|88.92|87.62|117
1674845400000|2023-01-27 18:50:00|88.95|87.65|88.84|87.54|88.96|87.66|88.81|87.51|133
1674845700000|2023-01-27 18:55:00|88.83|87.53|88.95|87.65|88.97|87.67|88.83|87.53|92
1674846000000|2023-01-27 19:00:00|88.97|87.67|89|87.7|89.02|87.72|88.96|87.66|70
1674846300000|2023-01-27 19:05:00|88.99|87.69|88.93|87.63|89.03|87.73|88.87|87.57|85
1674846600000|2023-01-27 19:10:00|88.94|87.64|88.93|87.63|89|87.7|88.92|87.62|86
1674846900000|2023-01-27 19:15:00|88.94|87.64|89.04|87.74|89.04|87.74|88.93|87.63|58
1674847200000|2023-01-27 19:20:00|89.03|87.73|89.1|87.8|89.1|87.8|89.03|87.73|72
1674847500000|2023-01-27 19:25:00|89.09|87.79|89.12|87.82|89.13|87.83|89.09|87.79|68
1674847800000|2023-01-27 19:30:00|89.13|87.83|89.09|87.79|89.16|87.86|89.09|87.79|87
1674848100000|2023-01-27 19:35:00|89.1|87.8|89.17|87.87|89.17|87.87|89.09|87.79|100
1674848400000|2023-01-27 19:40:00|89.18|87.88|89.15|87.85|89.24|87.94|89.15|87.85|156
1674848700000|2023-01-27 19:45:00|89.16|87.86|89.25|87.95|89.3|88|89.15|87.85|115
1674849000000|2023-01-27 19:50:00|89.26|87.96|89.29|87.99|89.3|88|89.23|87.93|160
1674849300000|2023-01-27 19:55:00|89.28|87.98|89.29|87.99|89.31|88.01|89.24|87.94|244
1674849600000|2023-01-27 20:00:00|89.3|88|89.4|88.1|89.43|88.13|89.29|87.99|262
1674849900000|2023-01-27 20:05:00|89.41|88.11|89.47|88.17|89.61|88.31|89.4|88.1|410
1674850200000|2023-01-27 20:10:00|89.48|88.18|89.25|87.95|89.55|88.25|89.25|87.95|351
1674850500000|2023-01-27 20:15:00|89.26|87.96|89.42|88.12|89.43|88.13|89.2|87.9|291
1674850800000|2023-01-27 20:20:00|89.43|88.13|89.5|88.2|89.52|88.22|89.3|88|200
1674851100000|2023-01-27 20:25:00|89.51|88.21|89.58|88.28|89.6|88.3|89.45|88.15|201
1674851400000|2023-01-27 20:30:00|89.57|88.27|89.47|88.17|89.61|88.31|89.46|88.16|172
1674851700000|2023-01-27 20:35:00|89.46|88.16|89.36|88.06|89.48|88.18|89.34|88.04|130
1674852000000|2023-01-27 20:40:00|89.37|88.07|89.34|88.04|89.4|88.1|89.32|88.02|179
1674852300000|2023-01-27 20:45:00|89.35|88.05|89.04|87.74|89.35|88.05|88.69|87.39|412
1674852600000|2023-01-27 20:50:00|89.03|87.73|88.76|87.46|89.09|87.79|88.69|87.39|345
1674852900000|2023-01-27 20:55:00|88.77|87.47|88.76|87.46|88.84|87.54|88.54|87.24|348
1674853200000|2023-01-27 21:00:00|88.75|87.45|88.76|87.46|88.88|87.58|88.65|87.35|180
1674853500000|2023-01-27 21:05:00|88.77|87.47|88.82|87.52|88.88|87.58|88.74|87.44|115
1674853800000|2023-01-27 21:10:00|88.83|87.53|88.93|87.63|88.94|87.64|88.78|87.48|99
1674854100000|2023-01-27 21:15:00|88.94|87.64|88.86|87.56|88.98|87.68|88.85|87.55|59
1674854400000|2023-01-27 21:20:00|88.87|87.57|88.88|87.58|88.93|87.63|88.86|87.56|58
1674854700000|2023-01-27 21:25:00|88.89|87.59|88.84|87.54|88.93|87.63|88.8|87.5|92
1674855000000|2023-01-27 21:30:00|88.85|87.55|88.98|87.68|88.99|87.69|88.85|87.55|68
1674855300000|2023-01-27 21:35:00|88.99|87.69|89.07|87.77|89.08|87.78|88.92|87.62|89
1674855600000|2023-01-27 21:40:00|89.08|87.78|89.08|87.78|89.14|87.84|89.05|87.75|73
1674855900000|2023-01-27 21:45:00|89.06|87.76|88.98|87.68|89.09|87.79|88.94|87.64|127
1674856200000|2023-01-27 21:50:00|88.97|87.67|88.84|87.54|88.98|87.68|88.82|87.52|97
1674856500000|2023-01-27 21:55:00|88.83|87.53|89.06|87.76|89.06|87.76|88.82|87.52|58
1674892800000|2023-01-28 08:00:00|89.33|88.03|89.39|88.09|89.4|88.1|89.26|87.96|63
1674893100000|2023-01-28 08:05:00|89.4|88.1|89.29|87.99|89.41|88.11|89.29|87.99|46
1674893400000|2023-01-28 08:10:00|89.28|87.98|89.11|87.81|89.29|87.99|89.11|87.81|57
1674893700000|2023-01-28 08:15:00|89.12|87.82|89.14|87.84|89.14|87.84|89.07|87.77|54
1674894000000|2023-01-28 08:20:00|89.13|87.83|89.13|87.83|89.15|87.85|89.11|87.81|45
1674894300000|2023-01-28 08:25:00|89.12|87.82|89.1|87.8|89.14|87.84|89.06|87.76|39
1674894600000|2023-01-28 08:30:00|89.11|87.81|89.15|87.85|89.15|87.85|89.07|87.77|57
1674894900000|2023-01-28 08:35:00|89.14|87.84|89.15|87.85|89.16|87.86|89.12|87.82|18
1674895200000|2023-01-28 08:40:00|89.13|87.83|89.15|87.85|89.18|87.88|89.09|87.79|27
1674895500000|2023-01-28 08:45:00|89.14|87.84|89.17|87.87|89.23|87.93|89.09|87.79|52
1674895800000|2023-01-28 08:50:00|89.18|87.88|89.25|87.95|89.25|87.95|89.18|87.88|18
1674896100000|2023-01-28 08:55:00|89.24|87.94|89.08|87.78|89.24|87.94|89.07|87.77|69
1674896400000|2023-01-28 09:00:00|89.09|87.79|89.06|87.76|89.16|87.86|89.04|87.74|71
1674896700000|2023-01-28 09:05:00|89.05|87.75|89.07|87.77|89.1|87.8|89.02|87.72|49
1674897000000|2023-01-28 09:10:00|89.08|87.78|89.05|87.75|89.09|87.79|89.03|87.73|40
1674897300000|2023-01-28 09:15:00|89.04|87.74|89.1|87.8|89.11|87.81|88.76|87.46|138
1674897600000|2023-01-28 09:20:00|89.11|87.81|89.05|87.75|89.12|87.82|88.95|87.65|81
1674897900000|2023-01-28 09:25:00|89.04|87.74|89.05|87.75|89.09|87.79|88.95|87.65|80
1674898200000|2023-01-28 09:30:00|89.06|87.76|88.92|87.62|89.09|87.79|88.91|87.61|100
1674898500000|2023-01-28 09:35:00|88.91|87.61|89.18|87.88|89.23|87.93|88.91|87.61|58
1674898800000|2023-01-28 09:40:00|89.19|87.89|89.21|87.91|89.22|87.92|89.16|87.86|41
1674899100000|2023-01-28 09:45:00|89.22|87.92|89.21|87.91|89.22|87.92|89.17|87.87|40
1674899400000|2023-01-28 09:50:00|89.2|87.9|89.18|87.88|89.21|87.91|89.17|87.87|32
1674899700000|2023-01-28 09:55:00|89.17|87.87|89.16|87.86|89.19|87.89|89.13|87.83|42
1674900000000|2023-01-28 10:00:00|89.17|87.87|89.12|87.82|89.18|87.88|89.12|87.82|45
1674900300000|2023-01-28 10:05:00|89.13|87.83|89.2|87.9|89.22|87.92|89.12|87.82|56
1674900600000|2023-01-28 10:10:00|89.21|87.91|89.22|87.92|89.24|87.94|89.21|87.91|24
1674900900000|2023-01-28 10:15:00|89.23|87.93|89.24|87.94|89.24|87.94|89.23|87.93|26
1674901200000|2023-01-28 10:20:00|89.25|87.95|89.1|87.8|89.25|87.95|89.04|87.74|132
1674901500000|2023-01-28 10:25:00|89.09|87.79|89.39|88.09|89.4|88.1|89.07|87.77|79
1674901800000|2023-01-28 10:30:00|89.4|88.1|89.44|88.14|89.49|88.19|89.39|88.09|60
1674902100000|2023-01-28 10:35:00|89.43|88.13|89.38|88.08|89.43|88.13|89.3|88|54
1674902400000|2023-01-28 10:40:00|89.37|88.07|89.31|88.01|89.37|88.07|89.29|87.99|78
1674902700000|2023-01-28 10:45:00|89.32|88.02|89.21|87.91|89.38|88.08|89.19|87.89|59
1674903000000|2023-01-28 10:50:00|89.19|87.89|89.12|87.82|89.21|87.91|89.1|87.8|57
1674903300000|2023-01-28 10:55:00|89.13|87.83|89.05|87.75|89.14|87.84|89.05|87.75|63
1674903600000|2023-01-28 11:00:00|89.06|87.76|89.21|87.91|89.22|87.92|89.01|87.71|74
1674903900000|2023-01-28 11:05:00|89.2|87.9|88.94|87.64|89.21|87.91|88.94|87.64|83
1674904200000|2023-01-28 11:10:00|88.93|87.63|88.95|87.65|89.05|87.75|88.92|87.62|86
1674904500000|2023-01-28 11:15:00|88.94|87.64|88.98|87.68|89.07|87.77|88.94|87.64|63
1674904800000|2023-01-28 11:20:00|88.99|87.69|89.14|87.84|89.14|87.84|88.97|87.67|59
1674905100000|2023-01-28 11:25:00|89.13|87.83|89.22|87.92|89.22|87.92|89.09|87.79|57
1674905400000|2023-01-28 11:30:00|89.23|87.93|89.15|87.85|89.24|87.94|89.14|87.84|59
1674905700000|2023-01-28 11:35:00|89.16|87.86|89.16|87.86|89.19|87.89|89.11|87.81|43
1674906000000|2023-01-28 11:40:00|89.15|87.85|89.21|87.91|89.21|87.91|89.14|87.84|25
1674906300000|2023-01-28 11:45:00|89.22|87.92|89.23|87.93|89.25|87.95|89.21|87.91|36
1674906600000|2023-01-28 11:50:00|89.24|87.94|89.18|87.88|89.24|87.94|89.14|87.84|50
1674906900000|2023-01-28 11:55:00|89.17|87.87|89.18|87.88|89.18|87.88|89.14|87.84|22
1674907200000|2023-01-28 12:00:00|89.19|87.89|89.12|87.82|89.22|87.92|89.09|87.79|49
1674907500000|2023-01-28 12:05:00|89.11|87.81|88.94|87.64|89.11|87.81|88.93|87.63|92
1674907800000|2023-01-28 12:10:00|88.95|87.65|89.1|87.8|89.1|87.8|88.95|87.65|45
1674908100000|2023-01-28 12:15:00|89.09|87.79|88.68|87.38|89.09|87.79|88.36|87.06|171
1674908400000|2023-01-28 12:20:00|88.69|87.39|88.64|87.34|88.74|87.44|88.42|87.12|238
1674908700000|2023-01-28 12:25:00|88.67|87.37|88.59|87.29|88.76|87.46|88.54|87.24|149
1674909000000|2023-01-28 12:30:00|88.58|87.28|88.63|87.33|88.63|87.33|88.44|87.14|191
1674909300000|2023-01-28 12:35:00|88.64|87.34|88.65|87.35|88.86|87.56|88.62|87.32|146
1674909600000|2023-01-28 12:40:00|88.63|87.33|88.56|87.26|88.64|87.34|88.43|87.13|137
1674909900000|2023-01-28 12:45:00|88.57|87.27|88.63|87.33|88.66|87.36|88.51|87.21|163
1674910200000|2023-01-28 12:50:00|88.62|87.32|88.76|87.46|88.77|87.47|88.59|87.29|114
1674910500000|2023-01-28 12:55:00|88.77|87.47|88.62|87.32|88.77|87.47|88.6|87.3|68
1674910800000|2023-01-28 13:00:00|88.61|87.31|88.44|87.14|88.61|87.31|88.22|86.92|151
1674911100000|2023-01-28 13:05:00|88.45|87.15|88.17|86.87|88.53|87.23|88.03|86.73|429
1674911400000|2023-01-28 13:10:00|88.16|86.86|88.36|87.06|88.4|87.1|87.95|86.65|244
1674911700000|2023-01-28 13:15:00|88.35|87.05|88.01|86.71|88.35|87.05|87.94|86.64|255
1674912000000|2023-01-28 13:20:00|88|86.7|87.97|86.67|88.06|86.76|87.64|86.34|201
1674912300000|2023-01-28 13:25:00|87.96|86.66|88.03|86.73|88.04|86.74|87.78|86.48|136
1674912600000|2023-01-28 13:30:00|88.02|86.72|88.04|86.74|88.12|86.82|87.87|86.57|144
1674912900000|2023-01-28 13:35:00|88.05|86.75|88.18|86.88|88.24|86.94|87.97|86.67|150
1674913200000|2023-01-28 13:40:00|88.17|86.87|88.12|86.82|88.24|86.94|88.08|86.78|108
1674913500000|2023-01-28 13:45:00|88.11|86.81|88.22|86.92|88.25|86.95|88|86.7|127
1674913800000|2023-01-28 13:50:00|88.23|86.93|88.33|87.03|88.34|87.04|88.18|86.88|102
1674914100000|2023-01-28 13:55:00|88.34|87.04|88.3|87|88.36|87.06|88.29|86.99|86
1674914400000|2023-01-28 14:00:00|88.29|86.99|88.21|86.91|88.34|87.04|88.21|86.91|77
1674914700000|2023-01-28 14:05:00|88.2|86.9|88.14|86.84|88.22|86.92|88.06|86.76|67
1674915000000|2023-01-28 14:10:00|88.12|86.82|88.1|86.8|88.15|86.85|88.01|86.71|97
1674915300000|2023-01-28 14:15:00|88.09|86.79|88.02|86.72|88.12|86.82|87.88|86.58|90
1674915600000|2023-01-28 14:20:00|88.03|86.73|88.08|86.78|88.08|86.78|87.97|86.67|102
1674915900000|2023-01-28 14:25:00|88.09|86.79|88.25|86.95|88.27|86.97|88.08|86.78|84
1674916200000|2023-01-28 14:30:00|88.26|86.96|88.29|86.99|88.33|87.03|88.22|86.92|77
1674916500000|2023-01-28 14:35:00|88.3|87|88.17|86.87|88.3|87|88.1|86.8|81
1674916800000|2023-01-28 14:40:00|88.18|86.88|88.23|86.93|88.24|86.94|88.16|86.86|72
1674917100000|2023-01-28 14:45:00|88.24|86.94|88.14|86.84|88.27|86.97|88.13|86.83|75
1674917400000|2023-01-28 14:50:00|88.13|86.83|88.1|86.8|88.14|86.84|88.08|86.78|58
1674917700000|2023-01-28 14:55:00|88.09|86.79|88.05|86.75|88.1|86.8|88.03|86.73|82
1674918000000|2023-01-28 15:00:00|88.04|86.74|87.99|86.69|88.12|86.82|87.89|86.59|184
1674918300000|2023-01-28 15:05:00|87.98|86.68|88.19|86.89|88.19|86.89|87.98|86.68|85
1674918600000|2023-01-28 15:10:00|88.2|86.9|88.64|87.34|88.64|87.34|88.17|86.87|161
1674918900000|2023-01-28 15:15:00|88.63|87.33|88.67|87.37|88.69|87.39|88.5|87.2|138
1674919200000|2023-01-28 15:20:00|88.68|87.38|88.61|87.31|88.86|87.56|88.6|87.3|130
1674919500000|2023-01-28 15:25:00|88.6|87.3|88.52|87.22|88.64|87.34|88.49|87.19|117
1674919800000|2023-01-28 15:30:00|88.51|87.21|88.5|87.2|88.58|87.28|88.42|87.12|108
1674920100000|2023-01-28 15:35:00|88.51|87.21|88.58|87.28|88.67|87.37|88.49|87.19|90
1674920400000|2023-01-28 15:40:00|88.59|87.29|88.66|87.36|88.68|87.38|88.58|87.28|87
1674920700000|2023-01-28 15:45:00|88.67|87.37|88.61|87.31|88.7|87.4|88.6|87.3|105
1674921000000|2023-01-28 15:50:00|88.6|87.3|88.67|87.37|88.68|87.38|88.59|87.29|93
1674921300000|2023-01-28 15:55:00|88.68|87.38|88.64|87.34|88.73|87.43|88.62|87.32|71
1674921600000|2023-01-28 16:00:00|88.65|87.35|88.66|87.36|88.67|87.37|88.53|87.23|92
1674921900000|2023-01-28 16:05:00|88.67|87.37|88.98|87.68|89|87.7|88.67|87.37|112
1674922200000|2023-01-28 16:10:00|88.97|87.67|88.92|87.62|89.02|87.72|88.87|87.57|93
1674922500000|2023-01-28 16:15:00|88.93|87.63|89.04|87.74|89.2|87.9|88.87|87.57|112
1674922800000|2023-01-28 16:20:00|89.05|87.75|88.97|87.67|89.14|87.84|88.92|87.62|100
1674923100000|2023-01-28 16:25:00|88.96|87.66|88.84|87.54|88.97|87.67|88.84|87.54|104
1674923400000|2023-01-28 16:30:00|88.83|87.53|88.85|87.55|88.91|87.61|88.72|87.42|107
1674923700000|2023-01-28 16:35:00|88.84|87.54|88.93|87.63|88.93|87.63|88.76|87.46|100
1674924000000|2023-01-28 16:40:00|88.94|87.64|88.84|87.54|88.95|87.65|88.8|87.5|61
1674924300000|2023-01-28 16:45:00|88.83|87.53|88.74|87.44|88.85|87.55|88.7|87.4|74
1674924600000|2023-01-28 16:50:00|88.75|87.45|88.81|87.51|88.82|87.52|88.73|87.43|80
1674924900000|2023-01-28 16:55:00|88.82|87.52|88.88|87.58|88.88|87.58|88.77|87.47|84
1674925200000|2023-01-28 17:00:00|88.87|87.57|88.94|87.64|88.98|87.68|88.87|87.57|82
1674925500000|2023-01-28 17:05:00|88.93|87.63|88.74|87.44|88.98|87.68|88.73|87.43|94
1674925800000|2023-01-28 17:10:00|88.73|87.43|88.76|87.46|88.86|87.56|88.65|87.35|110
1674926100000|2023-01-28 17:15:00|88.75|87.45|88.6|87.3|88.77|87.47|88.59|87.29|120
1674926400000|2023-01-28 17:20:00|88.61|87.31|88.73|87.43|88.75|87.45|88.56|87.26|129
1674926700000|2023-01-28 17:25:00|88.74|87.44|88.72|87.42|88.78|87.48|88.65|87.35|82
1674927000000|2023-01-28 17:30:00|88.71|87.41|88.59|87.29|88.73|87.43|88.57|87.27|106
1674927300000|2023-01-28 17:35:00|88.6|87.3|88.66|87.36|88.66|87.36|88.56|87.26|108
1674927600000|2023-01-28 17:40:00|88.65|87.35|88.64|87.34|88.66|87.36|88.56|87.26|92
1674927900000|2023-01-28 17:45:00|88.65|87.35|88.65|87.35|88.65|87.35|88.56|87.26|81
1674928200000|2023-01-28 17:50:00|88.64|87.34|88.66|87.36|88.66|87.36|88.6|87.3|32
1674928500000|2023-01-28 17:55:00|88.67|87.37|88.63|87.33|88.67|87.37|88.61|87.31|65
1674928800000|2023-01-28 18:00:00|88.64|87.34|88.74|87.44|88.74|87.44|88.59|87.29|72
1674929100000|2023-01-28 18:05:00|88.75|87.45|88.75|87.45|88.78|87.48|88.71|87.41|47
1674929400000|2023-01-28 18:10:00|88.74|87.44|88.76|87.46|88.8|87.5|88.73|87.43|41
1674929700000|2023-01-28 18:15:00|88.77|87.47|88.81|87.51|88.83|87.53|88.77|87.47|65
1674930000000|2023-01-28 18:20:00|88.82|87.52|88.8|87.5|88.85|87.55|88.8|87.5|48
1674930300000|2023-01-28 18:25:00|88.79|87.49|88.77|87.47|88.79|87.49|88.7|87.4|49
1674930600000|2023-01-28 18:30:00|88.78|87.48|88.62|87.32|88.78|87.48|88.61|87.31|55
1674930900000|2023-01-28 18:35:00|88.61|87.31|88.57|87.27|88.64|87.34|88.55|87.25|79
1674931200000|2023-01-28 18:40:00|88.58|87.28|88.62|87.32|88.71|87.41|88.58|87.28|85
1674931500000|2023-01-28 18:45:00|88.63|87.33|88.71|87.41|88.76|87.46|88.62|87.32|80
1674931800000|2023-01-28 18:50:00|88.7|87.4|88.69|87.39|88.76|87.46|88.68|87.38|55
1674932100000|2023-01-28 18:55:00|88.7|87.4|88.8|87.5|88.81|87.51|88.69|87.39|60
1674932400000|2023-01-28 19:00:00|88.79|87.49|88.99|87.69|89|87.7|88.76|87.46|57
1674932700000|2023-01-28 19:05:00|89|87.7|89.02|87.72|89.02|87.72|88.91|87.61|75
1674933000000|2023-01-28 19:10:00|89.01|87.71|89.04|87.74|89.06|87.76|89|87.7|61
1674933300000|2023-01-28 19:15:00|89.05|87.75|88.98|87.68|89.06|87.76|88.95|87.65|70
1674933600000|2023-01-28 19:20:00|88.97|87.67|88.96|87.66|89.02|87.72|88.94|87.64|55
1674933900000|2023-01-28 19:25:00|88.95|87.65|88.95|87.65|88.98|87.68|88.86|87.56|67
1674934200000|2023-01-28 19:30:00|88.96|87.66|88.93|87.63|88.97|87.67|88.86|87.56|58
1674934500000|2023-01-28 19:35:00|88.92|87.62|88.88|87.58|88.94|87.64|88.87|87.57|43
1674934800000|2023-01-28 19:40:00|88.89|87.59|88.88|87.58|88.91|87.61|88.84|87.54|39
1674935100000|2023-01-28 19:45:00|88.89|87.59|88.95|87.65|88.95|87.65|88.87|87.57|37
1674935400000|2023-01-28 19:50:00|88.94|87.64|88.92|87.62|88.94|87.64|88.91|87.61|29
1674935700000|2023-01-28 19:55:00|88.91|87.61|88.89|87.59|88.94|87.64|88.87|87.57|53
1674936000000|2023-01-28 20:00:00|88.9|87.6|88.86|87.56|88.9|87.6|88.86|87.56|25
1674936300000|2023-01-28 20:05:00|88.85|87.55|88.89|87.59|88.89|87.59|88.84|87.54|33
1674936600000|2023-01-28 20:10:00|88.88|87.58|88.91|87.61|88.92|87.62|88.87|87.57|36
1674936900000|2023-01-28 20:15:00|88.92|87.62|88.88|87.58|88.92|87.62|88.88|87.58|7
1674937200000|2023-01-28 20:20:00|88.89|87.59|88.84|87.54|88.89|87.59|88.84|87.54|12
1674937500000|2023-01-28 20:25:00|88.83|87.53|88.69|87.39|88.83|87.53|88.67|87.37|61
1674937800000|2023-01-28 20:30:00|88.7|87.4|88.6|87.3|88.73|87.43|88.58|87.28|93
1674938100000|2023-01-28 20:35:00|88.59|87.29|88.59|87.29|88.64|87.34|88.53|87.23|100
1674938400000|2023-01-28 20:40:00|88.6|87.3|88.63|87.33|88.64|87.34|88.57|87.27|80
1674938700000|2023-01-28 20:45:00|88.62|87.32|88.69|87.39|88.7|87.4|88.62|87.32|48
1674939000000|2023-01-28 20:50:00|88.7|87.4|88.61|87.31|88.71|87.41|88.61|87.31|36
1674939300000|2023-01-28 20:55:00|88.6|87.3|88.54|87.24|88.62|87.32|88.5|87.2|133
1674939600000|2023-01-28 21:00:00|88.53|87.23|88.62|87.32|88.76|87.46|88.5|87.2|131
1674939900000|2023-01-28 21:05:00|88.63|87.33|88.82|87.52|88.84|87.54|88.62|87.32|111
1674940200000|2023-01-28 21:10:00|88.83|87.53|88.96|87.66|88.96|87.66|88.83|87.53|41
1674940500000|2023-01-28 21:15:00|88.97|87.67|88.95|87.65|88.98|87.68|88.93|87.63|53
1674940800000|2023-01-28 21:20:00|88.96|87.66|88.97|87.67|88.98|87.68|88.87|87.57|49
1674941100000|2023-01-28 21:25:00|88.98|87.68|88.93|87.63|88.98|87.68|88.87|87.57|25
1674941400000|2023-01-28 21:30:00|88.94|87.64|88.99|87.69|89.01|87.71|88.93|87.63|56
1674941700000|2023-01-28 21:35:00|89|87.7|89.18|87.88|89.18|87.88|88.99|87.69|53
1674942000000|2023-01-28 21:40:00|89.19|87.89|89.43|88.13|89.43|88.13|89.18|87.88|72
1674942300000|2023-01-28 21:45:00|89.42|88.12|89.08|87.78|89.67|88.37|89.08|87.78|157
1674942600000|2023-01-28 21:50:00|89.09|87.79|89.25|87.95|89.26|87.96|89.05|87.75|78
1674942900000|2023-01-28 21:55:00|89.27|87.97|89.3|88|89.39|88.09|89.19|87.89|83
1674943200000|2023-01-28 22:00:00|89.31|88.01|89.13|87.83|89.39|88.09|89.12|87.82|93
1674943500000|2023-01-28 22:05:00|89.12|87.82|89.33|88.03|89.33|88.03|89.1|87.8|53
1674943800000|2023-01-28 22:10:00|89.34|88.04|89.35|88.05|89.52|88.22|89.34|88.04|84
1674944100000|2023-01-28 22:15:00|89.34|88.04|89.23|87.93|89.34|88.04|89.21|87.91|39
1674944400000|2023-01-28 22:20:00|89.22|87.92|89.16|87.86|89.23|87.93|89.14|87.84|65
1674944700000|2023-01-28 22:25:00|89.15|87.85|89.1|87.8|89.16|87.86|89.06|87.76|70
1674945000000|2023-01-28 22:30:00|89.11|87.81|89.16|87.86|89.16|87.86|89.09|87.79|42
1674945300000|2023-01-28 22:35:00|89.17|87.87|89.02|87.72|89.17|87.87|89.01|87.71|51
1674945600000|2023-01-28 22:40:00|89.01|87.71|89.24|87.94|89.24|87.94|89.01|87.71|51
1674945900000|2023-01-28 22:45:00|89.25|87.95|89.45|88.15|89.47|88.17|89.24|87.94|74
1674946200000|2023-01-28 22:50:00|89.44|88.14|89.41|88.11|89.45|88.15|89.37|88.07|55
1674946500000|2023-01-28 22:55:00|89.4|88.1|89.26|87.96|89.48|88.18|89.23|87.93|74
1674946800000|2023-01-28 23:00:00|89.27|87.97|89.29|87.99|89.35|88.05|89.11|87.81|116
1674947100000|2023-01-28 23:05:00|89.3|88|89.58|88.28|89.64|88.34|89.3|88|112
1674947400000|2023-01-28 23:10:00|89.59|88.29|89.83|88.53|89.87|88.57|89.59|88.29|119
1674947700000|2023-01-28 23:15:00|89.82|88.52|89.67|88.37|90|88.7|89.62|88.32|126
1674948000000|2023-01-28 23:20:00|89.68|88.38|89.68|88.38|89.8|88.5|89.67|88.37|91
1674948300000|2023-01-28 23:25:00|89.67|88.37|89.64|88.34|89.7|88.4|89.62|88.32|86
1674948600000|2023-01-28 23:30:00|89.63|88.33|89.57|88.27|89.68|88.38|89.57|88.27|72
1674948900000|2023-01-28 23:35:00|89.56|88.26|89.76|88.46|89.76|88.46|89.52|88.22|79
1674949200000|2023-01-28 23:40:00|89.75|88.45|89.84|88.54|89.94|88.64|89.73|88.43|77
1674949500000|2023-01-28 23:45:00|89.83|88.53|90.1|88.8|90.1|88.8|89.75|88.45|102
1674949800000|2023-01-28 23:50:00|90.11|88.81|90.35|89.05|90.57|89.27|89.95|88.65|222
1674950100000|2023-01-28 23:55:00|90.36|89.06|90.33|89.03|90.47|89.17|90.28|88.98|172
1674950400000|2023-01-29 00:00:00|90.32|89.02|90.49|89.19|90.73|89.43|90.32|89.02|181
1674950700000|2023-01-29 00:05:00|90.5|89.2|91.33|90.03|91.37|90.07|90.37|89.07|303
1674951000000|2023-01-29 00:10:00|91.32|90.02|91.47|90.17|91.61|90.31|91.08|89.78|349
1674951300000|2023-01-29 00:15:00|91.46|90.16|91.93|90.63|92.02|90.72|91.35|90.05|391
1674951600000|2023-01-29 00:20:00|91.92|90.62|92.58|91.28|92.63|91.33|91.66|90.36|491
1674951900000|2023-01-29 00:25:00|92.57|91.27|93.04|91.74|93.14|91.84|92.4|91.1|461
1674952200000|2023-01-29 00:30:00|93.05|91.75|93.89|92.59|93.98|92.68|93.03|91.73|588
1674952500000|2023-01-29 00:35:00|93.9|92.6|94.13|92.83|94.68|93.38|93.76|92.46|649
1674952800000|2023-01-29 00:40:00|94.12|92.82|94.35|93.05|94.58|93.28|93.87|92.57|500
1674953100000|2023-01-29 00:45:00|94.34|93.04|95.31|94.01|95.32|94.02|94.21|92.91|476
1674953400000|2023-01-29 00:50:00|95.3|94|95.32|94.02|95.68|94.38|95.15|93.85|541
1674953700000|2023-01-29 00:55:00|95.3|94|95.02|93.72|95.39|94.09|94.96|93.66|292
1674954000000|2023-01-29 01:00:00|95.01|93.71|95.53|94.23|95.67|94.37|95.01|93.71|392
1674954300000|2023-01-29 01:05:00|95.54|94.24|95.6|94.3|95.63|94.33|95.26|93.96|388
1674954600000|2023-01-29 01:10:00|95.61|94.31|95.6|94.3|95.65|94.35|95.26|93.96|343
1674954900000|2023-01-29 01:15:00|95.61|94.31|95.37|94.07|95.7|94.4|95.31|94.01|400
1674955200000|2023-01-29 01:20:00|95.38|94.08|96|94.7|96.36|95.06|95.35|94.05|581
1674955500000|2023-01-29 01:25:00|96.01|94.71|96.18|94.88|96.37|95.07|95.8|94.5|377
1674955800000|2023-01-29 01:30:00|96.17|94.87|96.46|95.16|96.62|95.32|95.98|94.68|356
1674956100000|2023-01-29 01:35:00|96.45|95.15|96.46|95.16|96.61|95.31|96.35|95.05|307
1674956400000|2023-01-29 01:40:00|96.47|95.17|96.8|95.5|97.22|95.92|96.23|94.93|462
1674956700000|2023-01-29 01:45:00|96.79|95.49|96.72|95.42|97.01|95.71|96.65|95.35|301
1674957000000|2023-01-29 01:50:00|96.71|95.41|96.09|94.79|96.83|95.53|95.99|94.69|409
1674957300000|2023-01-29 01:55:00|96.07|94.77|96.3|95|96.5|95.2|96.05|94.75|258
1674957600000|2023-01-29 02:00:00|96.29|94.99|96.33|95.03|96.51|95.21|96.27|94.97|278
1674957900000|2023-01-29 02:05:00|96.34|95.04|95.46|94.16|96.44|95.14|95.28|93.98|450
1674958200000|2023-01-29 02:10:00|95.47|94.17|95.24|93.94|95.7|94.4|95.17|93.87|363
1674958500000|2023-01-29 02:15:00|95.23|93.93|95.38|94.08|95.8|94.5|95.17|93.87|317
1674958800000|2023-01-29 02:20:00|95.39|94.09|95.11|93.81|95.46|94.16|94.96|93.66|251
1674959100000|2023-01-29 02:25:00|95.12|93.82|95.06|93.76|95.21|93.91|94.72|93.42|283
1674959400000|2023-01-29 02:30:00|95.05|93.75|95.13|93.83|95.41|94.11|95.02|93.72|177
1674959700000|2023-01-29 02:35:00|95.14|93.84|95.25|93.95|95.45|94.15|95.14|93.84|160
1674960000000|2023-01-29 02:40:00|95.26|93.96|95.16|93.86|95.33|94.03|95.13|93.83|97
1674960300000|2023-01-29 02:45:00|95.15|93.85|95.26|93.96|95.28|93.98|95.14|93.84|103
1674960600000|2023-01-29 02:50:00|95.25|93.95|94.8|93.5|95.25|93.95|94.72|93.42|224
1674960900000|2023-01-29 02:55:00|94.81|93.51|95.45|94.15|95.45|94.15|94.79|93.49|241
1674961200000|2023-01-29 03:00:00|95.46|94.16|95.61|94.31|95.64|94.34|95.21|93.91|158
1674961500000|2023-01-29 03:05:00|95.62|94.32|95.33|94.03|95.66|94.36|95.32|94.02|156
1674961800000|2023-01-29 03:10:00|95.34|94.04|95.22|93.92|95.37|94.07|95.22|93.92|85
1674962100000|2023-01-29 03:15:00|95.23|93.93|95.19|93.89|95.3|94|95.11|93.81|132
1674962400000|2023-01-29 03:20:00|95.21|93.91|95.3|94|95.3|94|95.17|93.87|110
1674962700000|2023-01-29 03:25:00|95.31|94.01|95.16|93.86|95.33|94.03|95.01|93.71|121
1674963000000|2023-01-29 03:30:00|95.15|93.85|95.04|93.74|95.15|93.85|94.86|93.56|153
1674963300000|2023-01-29 03:35:00|95.05|93.75|94.98|93.68|95.16|93.86|94.98|93.68|115
1674963600000|2023-01-29 03:40:00|94.97|93.67|94.92|93.62|94.97|93.67|94.82|93.52|134
1674963900000|2023-01-29 03:45:00|94.93|93.63|95.24|93.94|95.34|94.04|94.82|93.52|187
1674964200000|2023-01-29 03:50:00|95.25|93.95|95.48|94.18|95.56|94.26|95.2|93.9|147
1674964500000|2023-01-29 03:55:00|95.51|94.21|95.27|93.97|95.54|94.24|95.26|93.96|139
1674964800000|2023-01-29 04:00:00|95.28|93.98|95.16|93.86|95.29|93.99|95.12|93.82|120
1674965100000|2023-01-29 04:05:00|95.17|93.87|95.35|94.05|95.35|94.05|95.02|93.72|114
1674965400000|2023-01-29 04:10:00|95.36|94.06|95.49|94.19|95.59|94.29|95.28|93.98|178
1674965700000|2023-01-29 04:15:00|95.48|94.18|95.51|94.21|95.64|94.34|95.38|94.08|176
1674966000000|2023-01-29 04:20:00|95.58|94.28|95.69|94.39|95.77|94.47|95.39|94.09|181
1674966300000|2023-01-29 04:25:00|95.7|94.4|95.57|94.27|95.85|94.55|95.56|94.26|154
1674966600000|2023-01-29 04:30:00|95.56|94.26|95.49|94.19|95.56|94.26|95.44|94.14|55
1674966900000|2023-01-29 04:35:00|95.5|94.2|95.55|94.25|95.57|94.27|95.5|94.2|49
1674967200000|2023-01-29 04:40:00|95.56|94.26|95.49|94.19|95.65|94.35|95.47|94.17|90
1674967500000|2023-01-29 04:45:00|95.48|94.18|95.3|94|95.49|94.19|95.29|93.99|143
1674967800000|2023-01-29 04:50:00|95.29|93.99|95.42|94.12|95.42|94.12|95.26|93.96|66
1674968100000|2023-01-29 04:55:00|95.43|94.13|95.54|94.24|95.55|94.25|95.43|94.13|74
1674968400000|2023-01-29 05:00:00|95.53|94.23|95.5|94.2|95.54|94.24|95.32|94.02|70
1674968700000|2023-01-29 05:05:00|95.51|94.21|95.64|94.34|95.64|94.34|95.45|94.15|54
1674969000000|2023-01-29 05:10:00|95.63|94.33|95.58|94.28|95.7|94.4|95.54|94.24|116
1674969300000|2023-01-29 05:15:00|95.57|94.27|95.7|94.4|95.72|94.42|95.55|94.25|60
1674969600000|2023-01-29 05:20:00|95.69|94.39|95.81|94.51|95.84|94.54|95.59|94.29|114
1674969900000|2023-01-29 05:25:00|95.8|94.5|95.62|94.32|95.8|94.5|95.59|94.29|79
1674970200000|2023-01-29 05:30:00|95.61|94.31|95.63|94.33|95.67|94.37|95.52|94.22|110
1674970500000|2023-01-29 05:35:00|95.62|94.32|95.72|94.42|95.72|94.42|95.58|94.28|76
1674970800000|2023-01-29 05:40:00|95.73|94.43|95.53|94.23|95.74|94.44|95.5|94.2|152
1674971100000|2023-01-29 05:45:00|95.52|94.22|95.69|94.39|95.69|94.39|95.45|94.15|126
1674971400000|2023-01-29 05:50:00|95.7|94.4|95.8|94.5|95.81|94.51|95.64|94.34|76
1674971700000|2023-01-29 05:55:00|95.81|94.51|95.93|94.63|96.17|94.87|95.79|94.49|211
1674972000000|2023-01-29 06:00:00|95.91|94.61|95.67|94.37|96.08|94.78|95.65|94.35|193
1674972300000|2023-01-29 06:05:00|95.66|94.36|95.64|94.34|95.75|94.45|95.63|94.33|105
1674972600000|2023-01-29 06:10:00|95.62|94.32|95.77|94.47|95.87|94.57|95.54|94.24|121
1674972900000|2023-01-29 06:15:00|95.78|94.48|95.58|94.28|95.84|94.54|95.51|94.21|124
1674973200000|2023-01-29 06:20:00|95.59|94.29|95.56|94.26|95.59|94.29|95.51|94.21|61
1674973500000|2023-01-29 06:25:00|95.55|94.25|95.7|94.4|95.82|94.52|95.51|94.21|109
1674973800000|2023-01-29 06:30:00|95.71|94.41|95.71|94.41|95.76|94.46|95.6|94.3|97
1674974100000|2023-01-29 06:35:00|95.7|94.4|95.62|94.32|95.71|94.41|95.61|94.31|88
1674974400000|2023-01-29 06:40:00|95.61|94.31|95.49|94.19|95.66|94.36|95.48|94.18|103
1674974700000|2023-01-29 06:45:00|95.5|94.2|95.32|94.02|95.55|94.25|95.32|94.02|95
1674975000000|2023-01-29 06:50:00|95.31|94.01|95.46|94.16|95.5|94.2|95.3|94|121
1674975300000|2023-01-29 06:55:00|95.47|94.17|95.51|94.21|95.54|94.24|95.45|94.15|57
1674975600000|2023-01-29 07:00:00|95.52|94.22|95.61|94.31|95.71|94.41|95.51|94.21|66
1674975900000|2023-01-29 07:05:00|95.62|94.32|95.58|94.28|95.66|94.36|95.49|94.19|91
1674976200000|2023-01-29 07:10:00|95.59|94.29|95.47|94.17|95.64|94.34|95.46|94.16|68
1674976500000|2023-01-29 07:15:00|95.48|94.18|95.24|93.94|95.5|94.2|95.18|93.88|145
1674976800000|2023-01-29 07:20:00|95.25|93.95|95.21|93.91|95.3|94|95.15|93.85|155
1674977100000|2023-01-29 07:25:00|95.2|93.9|95.23|93.93|95.29|93.99|95.2|93.9|114
1674977400000|2023-01-29 07:30:00|95.22|93.92|95.26|93.96|95.4|94.1|95.22|93.92|78
1674977700000|2023-01-29 07:35:00|95.27|93.97|95.3|94|95.39|94.09|95.26|93.96|96
1674978000000|2023-01-29 07:40:00|95.29|93.99|95.15|93.85|95.31|94.01|95.13|93.83|89
1674978300000|2023-01-29 07:45:00|95.16|93.86|95.34|94.04|95.37|94.07|95.1|93.8|136
1674978600000|2023-01-29 07:50:00|95.35|94.05|95.17|93.87|95.36|94.06|95.11|93.81|121
1674978900000|2023-01-29 07:55:00|95.16|93.86|95.07|93.77|95.16|93.86|95.06|93.76|135
1674979200000|2023-01-29 08:00:00|95.08|93.78|95.19|93.89|95.21|93.91|95.08|93.78|84
1674979500000|2023-01-29 08:05:00|95.2|93.9|95.13|93.83|95.32|94.02|95.12|93.82|96
1674979800000|2023-01-29 08:10:00|95.14|93.84|95.36|94.06|95.36|94.06|95.13|93.83|112
1674980100000|2023-01-29 08:15:00|95.37|94.07|95.27|93.97|95.6|94.3|95.27|93.97|187
1674980400000|2023-01-29 08:20:00|95.26|93.96|95.47|94.17|95.5|94.2|95.25|93.95|109
1674980700000|2023-01-29 08:25:00|95.46|94.16|95.41|94.11|95.56|94.26|95.35|94.05|110
1674981000000|2023-01-29 08:30:00|95.4|94.1|95.74|94.44|95.82|94.52|95.4|94.1|146
1674981300000|2023-01-29 08:35:00|95.73|94.43|95.66|94.36|95.78|94.48|95.6|94.3|132
1674981600000|2023-01-29 08:40:00|95.65|94.35|95.73|94.43|95.77|94.47|95.59|94.29|130
1674981900000|2023-01-29 08:45:00|95.74|94.44|95.79|94.49|95.83|94.53|95.68|94.38|123
1674982200000|2023-01-29 08:50:00|95.78|94.48|95.39|94.09|95.83|94.53|95.32|94.02|156
1674982500000|2023-01-29 08:55:00|95.41|94.11|95.35|94.05|95.47|94.17|95.31|94.01|116
1674982800000|2023-01-29 09:00:00|95.36|94.06|95.29|93.99|95.43|94.13|95.28|93.98|89
1674983100000|2023-01-29 09:05:00|95.3|94|95.45|94.15|95.48|94.18|95.29|93.99|105
1674983400000|2023-01-29 09:10:00|95.44|94.14|95.55|94.25|95.6|94.3|95.44|94.14|89
1674983700000|2023-01-29 09:15:00|95.56|94.26|95.64|94.34|95.69|94.39|95.56|94.26|141
1674984000000|2023-01-29 09:20:00|95.63|94.33|95.6|94.3|95.74|94.44|95.6|94.3|129
1674984300000|2023-01-29 09:25:00|95.58|94.28|95.49|94.19|95.68|94.38|95.45|94.15|133
1674984600000|2023-01-29 09:30:00|95.5|94.2|95.58|94.28|95.6|94.3|95.43|94.13|173
1674984900000|2023-01-29 09:35:00|95.57|94.27|95.55|94.25|95.64|94.34|95.48|94.18|186
1674985200000|2023-01-29 09:40:00|95.54|94.24|95.8|94.5|95.84|94.54|95.54|94.24|141
1674985500000|2023-01-29 09:45:00|95.79|94.49|95.63|94.33|95.96|94.66|95.52|94.22|245
1674985800000|2023-01-29 09:50:00|95.6|94.3|95.57|94.27|95.72|94.42|95.54|94.24|147
1674986100000|2023-01-29 09:55:00|95.56|94.26|95.45|94.15|95.63|94.33|95.42|94.12|99
1674986400000|2023-01-29 10:00:00|95.46|94.16|95.74|94.44|95.75|94.45|95.45|94.15|89
1674986700000|2023-01-29 10:05:00|95.73|94.43|95.84|94.54|96.06|94.76|95.72|94.42|280
1674987000000|2023-01-29 10:10:00|95.85|94.55|95.64|94.34|95.88|94.58|95.46|94.16|241
1674987300000|2023-01-29 10:15:00|95.65|94.35|95.73|94.43|95.83|94.53|95.64|94.34|134
1674987600000|2023-01-29 10:20:00|95.72|94.42|95.55|94.25|95.9|94.6|95.54|94.24|243
1674987900000|2023-01-29 10:25:00|95.54|94.24|95.6|94.3|95.67|94.37|95.44|94.14|154
1674988200000|2023-01-29 10:30:00|95.61|94.31|95.81|94.51|95.87|94.57|95.59|94.29|179
1674988500000|2023-01-29 10:35:00|95.82|94.52|96|94.7|96.01|94.71|95.81|94.51|205
1674988800000|2023-01-29 10:40:00|95.99|94.69|96.04|94.74|96.18|94.88|95.95|94.65|234
1674989100000|2023-01-29 10:45:00|96.05|94.75|96.01|94.71|96.06|94.76|95.82|94.52|169
1674989400000|2023-01-29 10:50:00|96|94.7|96.19|94.89|96.47|95.17|96|94.7|291
1674989700000|2023-01-29 10:55:00|96.2|94.9|96.14|94.84|96.36|95.06|96.06|94.76|163
1674990000000|2023-01-29 11:00:00|96.13|94.83|95.55|94.25|96.38|95.08|95.55|94.25|250
1674990300000|2023-01-29 11:05:00|95.53|94.23|95.66|94.36|95.92|94.62|95.44|94.14|447
1674990600000|2023-01-29 11:10:00|95.67|94.37|96.04|94.74|96.05|94.75|95.6|94.3|265
1674990900000|2023-01-29 11:15:00|96.03|94.73|96.06|94.76|96.09|94.79|95.9|94.6|164
1674991200000|2023-01-29 11:20:00|96.08|94.78|96.06|94.76|96.16|94.86|96.06|94.76|110
1674991500000|2023-01-29 11:25:00|96.05|94.75|95.93|94.63|96.06|94.76|95.93|94.63|172
1674991800000|2023-01-29 11:30:00|95.92|94.62|96.05|94.75|96.13|94.83|95.92|94.62|143
1674992100000|2023-01-29 11:35:00|96.06|94.76|96.05|94.75|96.16|94.86|96.03|94.73|85
1674992400000|2023-01-29 11:40:00|96.04|94.74|95.94|94.64|96.11|94.81|95.94|94.64|117
1674992700000|2023-01-29 11:45:00|95.95|94.65|95.91|94.61|95.97|94.67|95.85|94.55|105
1674993000000|2023-01-29 11:50:00|95.9|94.6|95.93|94.63|96.05|94.75|95.87|94.57|128
1674993300000|2023-01-29 11:55:00|95.92|94.62|95.89|94.59|95.93|94.63|95.76|94.46|138
1674993600000|2023-01-29 12:00:00|95.9|94.6|95.78|94.48|96.01|94.71|95.75|94.45|145
1674993900000|2023-01-29 12:05:00|95.79|94.49|95.69|94.39|95.9|94.6|95.67|94.37|157
1674994200000|2023-01-29 12:10:00|95.68|94.38|95.48|94.18|95.73|94.43|95.46|94.16|167
1674994500000|2023-01-29 12:15:00|95.47|94.17|95.63|94.33|95.63|94.33|95.38|94.08|221
1674994800000|2023-01-29 12:20:00|95.64|94.34|95.65|94.35|95.67|94.37|95.52|94.22|85
1674995100000|2023-01-29 12:25:00|95.66|94.36|95.63|94.33|95.69|94.39|95.56|94.26|93
1674995400000|2023-01-29 12:30:00|95.64|94.34|95.24|93.94|95.64|94.34|95.13|93.83|203
1674995700000|2023-01-29 12:35:00|95.25|93.95|95.16|93.86|95.31|94.01|95.1|93.8|164
1674996000000|2023-01-29 12:40:00|95.17|93.87|95.3|94|95.32|94.02|94.98|93.68|241
1674996300000|2023-01-29 12:45:00|95.31|94.01|95.48|94.18|95.53|94.23|95.18|93.88|272
1674996600000|2023-01-29 12:50:00|95.47|94.17|95.35|94.05|95.5|94.2|95.3|94|242
1674996900000|2023-01-29 12:55:00|95.34|94.04|95.21|93.91|95.35|94.05|95.17|93.87|78
1674997200000|2023-01-29 13:00:00|95.2|93.9|95.38|94.08|95.38|94.08|95.14|93.84|147
1674997500000|2023-01-29 13:05:00|95.39|94.09|95.54|94.24|95.55|94.25|95.27|93.97|196
1674997800000|2023-01-29 13:10:00|95.55|94.25|95.45|94.15|95.74|94.44|95.4|94.1|290
1674998100000|2023-01-29 13:15:00|95.44|94.14|95.96|94.66|96.12|94.82|95.36|94.06|283
1674998400000|2023-01-29 13:20:00|95.95|94.65|95.94|94.64|96.05|94.75|95.78|94.48|240
1674998700000|2023-01-29 13:25:00|95.93|94.63|95.84|94.54|96.06|94.76|95.73|94.43|281
1674999000000|2023-01-29 13:30:00|95.81|94.51|95.95|94.65|96.07|94.77|95.74|94.44|196
1674999300000|2023-01-29 13:35:00|95.94|94.64|96.06|94.76|96.18|94.88|95.82|94.52|223
1674999600000|2023-01-29 13:40:00|96.05|94.75|95.87|94.57|96.06|94.76|95.81|94.51|182
1674999900000|2023-01-29 13:45:00|95.88|94.58|95.81|94.51|95.99|94.69|95.78|94.48|190
1675000200000|2023-01-29 13:50:00|95.8|94.5|95.5|94.2|95.8|94.5|95.45|94.15|218
1675000500000|2023-01-29 13:55:00|95.49|94.19|95.54|94.24|95.55|94.25|95.29|93.99|167
1675000800000|2023-01-29 14:00:00|95.55|94.25|95.76|94.46|95.79|94.49|95.45|94.15|184
1675001100000|2023-01-29 14:05:00|95.77|94.47|95.68|94.38|95.8|94.5|95.67|94.37|131
1675001400000|2023-01-29 14:10:00|95.69|94.39|95.54|94.24|95.69|94.39|95.47|94.17|138
1675001700000|2023-01-29 14:15:00|95.57|94.27|95.36|94.06|95.6|94.3|95.34|94.04|162
1675002000000|2023-01-29 14:20:00|95.35|94.05|95.5|94.2|95.5|94.2|95.31|94.01|142
1675002300000|2023-01-29 14:25:00|95.49|94.19|95.61|94.31|95.65|94.35|95.41|94.11|167
1675002600000|2023-01-29 14:30:00|95.62|94.32|96.01|94.71|96.01|94.71|95.61|94.31|155
1675002900000|2023-01-29 14:35:00|96.02|94.72|96.3|95|96.3|95|96.02|94.72|277
1675003200000|2023-01-29 14:40:00|96.31|95.01|97.15|95.85|97.33|96.03|96.19|94.89|476
1675003500000|2023-01-29 14:45:00|97.17|95.87|96.73|95.43|97.29|95.99|96.56|95.26|431
1675003800000|2023-01-29 14:50:00|96.74|95.44|96.23|94.93|96.74|95.44|96.23|94.93|402
1675004100000|2023-01-29 14:55:00|96.24|94.94|96.12|94.82|96.29|94.99|96.08|94.78|247
1675004400000|2023-01-29 15:00:00|96.13|94.83|95.98|94.68|96.2|94.9|95.92|94.62|222
1675004700000|2023-01-29 15:05:00|95.99|94.69|96.18|94.88|96.36|95.06|95.99|94.69|238
1675005000000|2023-01-29 15:10:00|96.17|94.87|95.8|94.5|96.19|94.89|95.76|94.46|233
1675005300000|2023-01-29 15:15:00|95.81|94.51|95.85|94.55|95.95|94.65|95.55|94.25|200
1675005600000|2023-01-29 15:20:00|95.87|94.57|95.87|94.57|96.04|94.74|95.86|94.56|123
1675005900000|2023-01-29 15:25:00|95.88|94.58|96.03|94.73|96.07|94.77|95.81|94.51|154
1675006200000|2023-01-29 15:30:00|96.04|94.74|96.3|95|96.35|95.05|96.01|94.71|147
1675006500000|2023-01-29 15:35:00|96.31|95.01|96.25|94.95|96.37|95.07|96.11|94.81|174
1675006800000|2023-01-29 15:40:00|96.24|94.94|96.2|94.9|96.27|94.97|96.12|94.82|126
1675007100000|2023-01-29 15:45:00|96.22|94.92|96.13|94.83|96.25|94.95|96.05|94.75|134
1675007400000|2023-01-29 15:50:00|96.14|94.84|96.18|94.88|96.29|94.99|96.14|94.84|95
1675007700000|2023-01-29 15:55:00|96.17|94.87|95.99|94.69|96.17|94.87|95.99|94.69|71
1675008000000|2023-01-29 16:00:00|96|94.7|96.22|94.92|96.22|94.92|96|94.7|87
1675008300000|2023-01-29 16:05:00|96.21|94.91|95.76|94.46|96.23|94.93|95.65|94.35|226
1675008600000|2023-01-29 16:10:00|95.77|94.47|95.91|94.61|95.93|94.63|95.67|94.37|130
1675008900000|2023-01-29 16:15:00|95.92|94.62|96|94.7|96.18|94.88|95.92|94.62|149
1675009200000|2023-01-29 16:20:00|96.01|94.71|95.84|94.54|96.03|94.73|95.84|94.54|118
1675009500000|2023-01-29 16:25:00|95.85|94.55|95.68|94.38|95.86|94.56|95.67|94.37|79
1675009800000|2023-01-29 16:30:00|95.67|94.37|95.55|94.25|95.74|94.44|95.36|94.06|278
1675010100000|2023-01-29 16:35:00|95.56|94.26|95.8|94.5|95.82|94.52|95.48|94.18|152
1675010400000|2023-01-29 16:40:00|95.81|94.51|96.07|94.77|96.09|94.79|95.81|94.51|99
1675010700000|2023-01-29 16:45:00|96.06|94.76|96|94.7|96.28|94.98|95.98|94.68|213
1675011000000|2023-01-29 16:50:00|96.01|94.71|96.36|95.06|96.52|95.22|95.97|94.67|215
1675011300000|2023-01-29 16:55:00|96.35|95.05|95.99|94.69|96.35|95.05|95.97|94.67|213
1675011600000|2023-01-29 17:00:00|95.98|94.68|95.87|94.57|96.03|94.73|95.63|94.33|232
1675011900000|2023-01-29 17:05:00|95.88|94.58|95.88|94.58|95.95|94.65|95.7|94.4|139
1675012200000|2023-01-29 17:10:00|95.87|94.57|95.92|94.62|95.95|94.65|95.8|94.5|114
1675012500000|2023-01-29 17:15:00|95.91|94.61|95.77|94.47|95.93|94.63|95.72|94.42|128
1675012800000|2023-01-29 17:20:00|95.76|94.46|95.79|94.49|95.86|94.56|95.75|94.45|131
1675013100000|2023-01-29 17:25:00|95.78|94.48|95.76|94.46|95.86|94.56|95.71|94.41|82
1675013400000|2023-01-29 17:30:00|95.75|94.45|95.84|94.54|95.87|94.57|95.75|94.45|68
1675013700000|2023-01-29 17:35:00|95.85|94.55|95.97|94.67|96.03|94.73|95.84|94.54|88
1675014000000|2023-01-29 17:40:00|95.96|94.66|96.16|94.86|96.17|94.87|95.93|94.63|72
1675014300000|2023-01-29 17:45:00|96.17|94.87|96.34|95.04|96.35|95.05|96.16|94.86|135
1675014600000|2023-01-29 17:50:00|96.35|95.05|96.23|94.93|96.35|95.05|96.05|94.75|131
1675014900000|2023-01-29 17:55:00|96.24|94.94|96.23|94.93|96.34|95.04|96.17|94.87|106
1675015200000|2023-01-29 18:00:00|96.24|94.94|96.33|95.03|96.34|95.04|96.12|94.82|126
1675015500000|2023-01-29 18:05:00|96.34|95.04|96.19|94.89|96.47|95.17|96.15|94.85|134
1675015800000|2023-01-29 18:10:00|96.2|94.9|96.52|95.22|96.54|95.24|96.17|94.87|118
1675016100000|2023-01-29 18:15:00|96.51|95.21|96.52|95.22|96.65|95.35|96.44|95.14|141
1675016400000|2023-01-29 18:20:00|96.53|95.23|96.7|95.4|96.73|95.43|96.53|95.23|151
1675016700000|2023-01-29 18:25:00|96.69|95.39|97.1|95.8|97.13|95.83|96.69|95.39|245
1675017000000|2023-01-29 18:30:00|97.09|95.79|96.87|95.57|97.27|95.97|96.79|95.49|342
1675017300000|2023-01-29 18:35:00|96.88|95.58|96.63|95.33|96.95|95.65|96.59|95.29|305
1675017600000|2023-01-29 18:40:00|96.64|95.34|96.54|95.24|96.82|95.52|96.5|95.2|287
1675017900000|2023-01-29 18:45:00|96.55|95.25|96.86|95.56|96.88|95.58|96.46|95.16|217
1675018200000|2023-01-29 18:50:00|96.87|95.57|97.94|96.64|98.28|96.98|96.87|95.57|382
1675018500000|2023-01-29 18:55:00|97.9|96.6|97.58|96.28|98.16|96.86|97.51|96.21|411
1675018800000|2023-01-29 19:00:00|97.57|96.27|97.23|95.93|97.67|96.37|97.05|95.75|265
1675019100000|2023-01-29 19:05:00|97.22|95.92|97.19|95.89|97.43|96.13|97.03|95.73|228
1675019400000|2023-01-29 19:10:00|97.18|95.88|97.51|96.21|97.52|96.22|97.18|95.88|206
1675019700000|2023-01-29 19:15:00|97.49|96.19|97.35|96.05|97.79|96.49|97.19|95.89|340
1675020000000|2023-01-29 19:20:00|97.33|96.03|97.24|95.94|97.47|96.17|97.23|95.93|224
1675020300000|2023-01-29 19:25:00|97.23|95.93|97.34|96.04|97.44|96.14|97.2|95.9|241
1675020600000|2023-01-29 19:30:00|97.33|96.03|97.81|96.51|97.82|96.52|97.32|96.02|329
1675020900000|2023-01-29 19:35:00|97.82|96.52|97.4|96.1|97.97|96.67|97.33|96.03|316
1675021200000|2023-01-29 19:40:00|97.39|96.09|97.61|96.31|97.62|96.32|97.34|96.04|180
1675021500000|2023-01-29 19:45:00|97.6|96.3|97.6|96.3|97.77|96.47|97.51|96.21|191
1675021800000|2023-01-29 19:50:00|97.59|96.29|97.75|96.45|97.81|96.51|97.59|96.29|188
1675022100000|2023-01-29 19:55:00|97.74|96.44|97.81|96.51|97.86|96.56|97.7|96.4|157
1675022400000|2023-01-29 20:00:00|97.8|96.5|97.37|96.07|97.81|96.51|97.22|95.92|395
1675022700000|2023-01-29 20:05:00|97.4|96.1|97.71|96.41|97.72|96.42|97.36|96.06|205
1675023000000|2023-01-29 20:10:00|97.72|96.42|97.64|96.34|97.87|96.57|97.63|96.33|188
1675023300000|2023-01-29 20:15:00|97.63|96.33|97.58|96.28|97.81|96.51|97.56|96.26|170
1675023600000|2023-01-29 20:20:00|97.57|96.27|97.64|96.34|97.66|96.36|97.49|96.19|163
1675023900000|2023-01-29 20:25:00|97.65|96.35|97.52|96.22|97.72|96.42|97.47|96.17|129
1675024200000|2023-01-29 20:30:00|97.51|96.21|97.24|95.94|97.66|96.36|97.24|95.94|133
1675024500000|2023-01-29 20:35:00|97.25|95.95|97.85|95.55|97.91|96.1|97.24|95.51|99
1675024800000|2023-01-29 20:40:00|97.84|95.54|97.72|95.42|97.87|95.57|97.67|95.37|97
1675025100000|2023-01-29 20:45:00|97.71|95.41|97.6|95.3|97.79|95.49|97.55|95.25|178
1675025400000|2023-01-29 20:50:00|97.61|95.31|97.58|95.28|97.72|95.42|97.44|95.14|160
1675025700000|2023-01-29 20:55:00|97.56|95.26|97.63|95.33|97.79|95.49|97.54|95.24|146
1675026000000|2023-01-29 21:00:00|97.64|95.34|97.56|95.26|97.78|95.48|97.52|95.22|125
1675026300000|2023-01-29 21:05:00|97.57|95.27|97.92|95.62|97.99|95.69|97.57|95.27|117
1675026600000|2023-01-29 21:10:00|97.93|95.63|98.16|95.86|98.16|95.86|97.9|95.6|155
1675026900000|2023-01-29 21:15:00|98.17|95.87|98.16|95.86|98.28|95.98|98.13|95.83|105
1675027200000|2023-01-29 21:20:00|98.15|95.85|98.39|96.09|98.41|96.11|98.04|95.74|159
1675027500000|2023-01-29 21:25:00|98.4|96.1|98.75|96.45|98.91|96.61|98.39|96.09|257
1675027800000|2023-01-29 21:30:00|98.76|96.46|98.39|96.09|98.76|96.46|98.38|96.08|176
1675028100000|2023-01-29 21:35:00|98.38|96.08|98.15|95.85|98.5|96.2|98.14|95.84|163
1675028400000|2023-01-29 21:40:00|98.14|95.84|98.13|95.83|98.28|95.98|98.02|95.72|130
1675028700000|2023-01-29 21:45:00|98.12|95.82|98.03|95.73|98.19|95.89|97.95|95.65|106
1675029000000|2023-01-29 21:50:00|98.02|95.72|98.1|95.8|98.19|95.89|97.97|95.67|125
1675029300000|2023-01-29 21:55:00|98.11|95.81|98.01|95.71|98.13|95.83|97.93|95.63|118
1675029600000|2023-01-29 22:00:00|98.02|95.72|97.97|95.67|98.09|95.79|97.87|95.57|106
1675029900000|2023-01-29 22:05:00|97.96|95.66|97.63|96.33|98.14|96.35|97.59|95.66|122
1675030200000|2023-01-29 22:10:00|97.62|96.32|97.55|96.25|97.63|96.33|97.53|96.23|76
1675030500000|2023-01-29 22:15:00|97.56|96.26|97.56|96.26|97.59|96.29|97.54|96.24|51
1675030800000|2023-01-29 22:20:00|97.55|96.25|97.33|96.03|97.56|96.26|97.33|96.03|57
1675031100000|2023-01-29 22:25:00|97.32|96.02|97.35|96.05|97.42|96.12|97.27|95.97|66
1675031400000|2023-01-29 22:30:00|97.34|96.04|97.26|95.96|97.35|96.05|97.23|95.93|57
1675031700000|2023-01-29 22:35:00|97.27|95.97|97.27|95.97|97.28|95.98|97.17|95.87|106
1675032000000|2023-01-29 22:40:00|97.28|95.98|96.76|95.46|97.28|95.98|96.68|95.38|164
1675032300000|2023-01-29 22:45:00|96.75|95.45|96.75|95.45|96.8|95.5|96.66|95.36|250
1675032600000|2023-01-29 22:50:00|96.76|95.46|96.45|95.15|96.79|95.49|96.4|95.1|219
1675032900000|2023-01-29 22:55:00|96.46|95.16|96.59|95.29|96.71|95.41|96.46|95.16|141
1675033200000|2023-01-29 23:00:00|96.58|95.28|96.61|95.31|96.7|95.4|96.45|95.15|268
1675033500000|2023-01-29 23:05:00|96.62|95.32|96.56|95.26|96.66|95.36|96.41|95.11|288
1675033800000|2023-01-29 23:10:00|96.55|95.25|96.66|95.36|96.67|95.37|96.34|95.04|279
1675034100000|2023-01-29 23:15:00|96.67|95.37|96.34|95.04|96.69|95.39|96.27|94.97|337
1675034400000|2023-01-29 23:20:00|96.35|95.05|96.02|94.72|96.36|95.06|95.95|94.65|276
1675034700000|2023-01-29 23:25:00|96.01|94.71|95.67|94.37|96.04|94.74|95.55|94.25|362
1675035000000|2023-01-29 23:30:00|95.7|94.4|95.75|94.45|95.76|94.46|95.56|94.26|215
1675035300000|2023-01-29 23:35:00|95.74|94.44|95.79|94.49|95.79|94.49|95.54|94.24|211
1675035600000|2023-01-29 23:40:00|95.8|94.5|95.8|94.5|95.8|94.5|95.62|94.32|170
1675035900000|2023-01-29 23:45:00|95.81|94.51|95.61|94.31|95.85|94.55|95.58|94.28|158
1675036200000|2023-01-29 23:50:00|95.62|94.32|95.71|94.41|95.72|94.42|95.57|94.27|178
1675036500000|2023-01-29 23:55:00|95.73|94.43|95.51|94.21|95.73|94.43|95.5|94.2|185
1675036800000|2023-01-30 00:00:00|95.52|94.22|95.38|94.08|95.54|94.24|95.36|94.06|295
1675037100000|2023-01-30 00:05:00|95.39|94.09|95.57|94.27|95.65|94.35|95.28|93.98|311
1675037400000|2023-01-30 00:10:00|95.58|94.28|95.66|94.36|95.66|94.36|95.39|94.09|269
1675037700000|2023-01-30 00:15:00|95.67|94.37|95.24|93.94|95.71|94.41|95.09|93.79|361
1675038000000|2023-01-30 00:20:00|95.25|93.95|95.32|94.02|95.4|94.1|95.19|93.89|333
1675038300000|2023-01-30 00:25:00|95.31|94.01|95.39|94.09|95.47|94.17|95.13|93.83|298
1675038600000|2023-01-30 00:30:00|95.4|94.1|95.7|94.4|95.74|94.44|95.37|94.07|265
1675038900000|2023-01-30 00:35:00|95.71|94.41|95.55|94.25|95.73|94.43|95.52|94.22|222
1675039200000|2023-01-30 00:40:00|95.56|94.26|95.68|94.38|95.69|94.39|95.4|94.1|182
1675039500000|2023-01-30 00:45:00|95.69|94.39|95.86|94.56|95.93|94.63|95.6|94.3|273
1675039800000|2023-01-30 00:50:00|95.87|94.57|95.67|94.37|95.87|94.57|95.63|94.33|214
1675040100000|2023-01-30 00:55:00|95.66|94.36|95.74|94.44|95.82|94.52|95.57|94.27|209
1675040400000|2023-01-30 01:00:00|95.76|94.46|95.98|94.68|96.07|94.77|95.76|94.46|320
1675040700000|2023-01-30 01:05:00|95.97|94.67|95.97|94.67|96.17|94.87|95.92|94.62|285
1675041000000|2023-01-30 01:10:00|95.95|94.65|95.85|94.55|95.98|94.68|95.78|94.48|317
1675041300000|2023-01-30 01:15:00|95.86|94.56|95.75|94.45|95.89|94.59|95.52|94.22|341
1675041600000|2023-01-30 01:20:00|95.76|94.46|96.06|94.76|96.07|94.77|95.61|94.31|389
1675041900000|2023-01-30 01:25:00|96.05|94.75|96.49|95.19|96.62|95.32|96.05|94.75|333
1675042200000|2023-01-30 01:30:00|96.48|95.18|96.25|94.95|96.48|95.18|96.11|94.81|258
1675042500000|2023-01-30 01:35:00|96.24|94.94|96.05|94.75|96.25|94.95|96|94.7|189
1675042800000|2023-01-30 01:40:00|96.04|94.74|96.24|94.94|96.29|94.99|96.04|94.74|161
1675043100000|2023-01-30 01:45:00|96.23|94.93|96.17|94.87|96.28|94.98|96.16|94.86|155
1675043400000|2023-01-30 01:50:00|96.16|94.86|96.59|95.29|96.62|95.32|96.16|94.86|247
1675043700000|2023-01-30 01:55:00|96.6|95.3|96.25|94.95|96.61|95.31|96.21|94.91|189
1675044000000|2023-01-30 02:00:00|96.26|94.96|96.01|94.71|96.28|94.98|95.98|94.68|155
1675044300000|2023-01-30 02:05:00|96|94.7|96.45|95.15|96.51|95.21|95.98|94.68|267
1675044600000|2023-01-30 02:10:00|96.44|95.14|96.51|95.21|96.66|95.36|96.3|95|334
1675044900000|2023-01-30 02:15:00|96.52|95.22|96.06|94.76|96.62|95.32|96.05|94.75|263
1675045200000|2023-01-30 02:20:00|96.05|94.75|95.83|94.53|96.09|94.79|95.71|94.41|283
1675045500000|2023-01-30 02:25:00|95.82|94.52|95.65|94.35|95.94|94.64|95.64|94.34|260
1675045800000|2023-01-30 02:30:00|95.64|94.34|95.84|94.54|95.85|94.55|95.58|94.28|233
1675046100000|2023-01-30 02:35:00|95.83|94.53|95.86|94.56|96|94.7|95.79|94.49|214
1675046400000|2023-01-30 02:40:00|95.85|94.55|95.98|94.68|95.98|94.68|95.83|94.53|153
1675046700000|2023-01-30 02:45:00|95.97|94.67|95.99|94.69|96.03|94.73|95.89|94.59|154
1675047000000|2023-01-30 02:50:00|96.01|94.71|96.03|94.73|96.11|94.81|95.95|94.65|205
1675047300000|2023-01-30 02:55:00|96.04|94.74|95.87|94.57|96.06|94.76|95.82|94.52|199
1675047600000|2023-01-30 03:00:00|95.88|94.58|95.66|94.36|95.91|94.61|95.65|94.35|180
1675047900000|2023-01-30 03:05:00|95.65|94.35|95.63|94.33|95.78|94.48|95.63|94.33|152
1675048200000|2023-01-30 03:10:00|95.61|94.31|95.92|94.62|95.93|94.63|95.6|94.3|182
1675048500000|2023-01-30 03:15:00|95.93|94.63|96|94.7|96.02|94.72|95.88|94.58|168
1675048800000|2023-01-30 03:20:00|95.99|94.69|95.92|94.62|96.06|94.76|95.91|94.61|160
1675049100000|2023-01-30 03:25:00|95.91|94.61|95.69|94.39|95.91|94.61|95.68|94.38|149
1675049400000|2023-01-30 03:30:00|95.7|94.4|95.59|94.29|95.77|94.47|95.57|94.27|126
1675049700000|2023-01-30 03:35:00|95.58|94.28|95.7|94.4|95.79|94.49|95.57|94.27|174
1675050000000|2023-01-30 03:40:00|95.71|94.41|95.7|94.4|95.81|94.51|95.65|94.35|142
1675050300000|2023-01-30 03:45:00|95.69|94.39|95.6|94.3|95.7|94.4|95.56|94.26|114
1675050600000|2023-01-30 03:50:00|95.61|94.31|95.63|94.33|95.64|94.34|95.4|94.1|213
1675050900000|2023-01-30 03:55:00|95.62|94.32|95.85|94.55|95.89|94.59|95.62|94.32|122
1675051200000|2023-01-30 04:00:00|95.84|94.54|95.59|94.29|95.86|94.56|95.55|94.25|189
1675051500000|2023-01-30 04:05:00|95.58|94.28|95.66|94.36|95.66|94.36|95.56|94.26|93
1675051800000|2023-01-30 04:10:00|95.65|94.35|95.77|94.47|95.77|94.47|95.58|94.28|192
1675052100000|2023-01-30 04:15:00|95.76|94.46|95.84|94.54|95.88|94.58|95.63|94.33|149
1675052400000|2023-01-30 04:20:00|95.85|94.55|95.89|94.59|95.95|94.65|95.78|94.48|124
1675052700000|2023-01-30 04:25:00|95.9|94.6|96.06|94.76|96.08|94.78|95.85|94.55|142
1675053000000|2023-01-30 04:30:00|96.07|94.77|96.04|94.74|96.07|94.77|95.98|94.68|107
1675053300000|2023-01-30 04:35:00|96.05|94.75|96.05|94.75|96.07|94.77|95.91|94.61|130
1675053600000|2023-01-30 04:40:00|96.06|94.76|95.76|94.46|96.07|94.77|95.75|94.45|122
1675053900000|2023-01-30 04:45:00|95.75|94.45|95.8|94.5|95.86|94.56|95.75|94.45|109
1675054200000|2023-01-30 04:50:00|95.81|94.51|95.85|94.55|95.85|94.55|95.68|94.38|135
1675054500000|2023-01-30 04:55:00|95.84|94.54|95.8|94.5|95.85|94.55|95.69|94.39|146
1675054800000|2023-01-30 05:00:00|95.79|94.49|95.65|94.35|95.79|94.49|95.59|94.29|166
1675055100000|2023-01-30 05:05:00|95.64|94.34|95.51|94.21|95.68|94.38|95.49|94.19|162
1675055400000|2023-01-30 05:10:00|95.52|94.22|95.49|94.19|95.63|94.33|95.49|94.19|145
1675055700000|2023-01-30 05:15:00|95.5|94.2|95.54|94.24|95.62|94.32|95.49|94.19|164
1675056000000|2023-01-30 05:20:00|95.53|94.23|95.56|94.26|95.57|94.27|95.47|94.17|140
1675056300000|2023-01-30 05:25:00|95.57|94.27|95.37|94.07|95.57|94.27|95.25|93.95|274
1675056600000|2023-01-30 05:30:00|95.36|94.06|95.27|93.97|95.4|94.1|95.21|93.91|277
1675056900000|2023-01-30 05:35:00|95.28|93.98|95.22|93.92|95.4|94.1|95.22|93.92|289
1675057200000|2023-01-30 05:40:00|95.23|93.93|95.44|94.14|95.51|94.21|95.23|93.93|260
1675057500000|2023-01-30 05:45:00|95.45|94.15|95.51|94.21|95.56|94.26|95.4|94.1|178
1675057800000|2023-01-30 05:50:00|95.5|94.2|95.38|94.08|95.5|94.2|95.37|94.07|157
1675058100000|2023-01-30 05:55:00|95.37|94.07|95.58|94.28|95.61|94.31|95.37|94.07|193
1675058400000|2023-01-30 06:00:00|95.57|94.27|95.54|94.24|95.6|94.3|95.47|94.17|176
1675058700000|2023-01-30 06:05:00|95.53|94.23|95.66|94.36|95.69|94.39|95.53|94.23|189
1675059000000|2023-01-30 06:10:00|95.67|94.37|95.73|94.43|95.78|94.48|95.67|94.37|70
1675059300000|2023-01-30 06:15:00|95.72|94.42|95.65|94.35|95.72|94.42|95.56|94.26|172
1675059600000|2023-01-30 06:20:00|95.64|94.34|95.6|94.3|95.65|94.35|95.45|94.15|201
1675059900000|2023-01-30 06:25:00|95.61|94.31|95.57|94.27|95.61|94.31|95.54|94.24|72
1675060200000|2023-01-30 06:30:00|95.58|94.28|95.45|94.15|95.59|94.29|95.45|94.15|148
1675060500000|2023-01-30 06:35:00|95.44|94.14|95.51|94.21|95.51|94.21|95.39|94.09|169
1675060800000|2023-01-30 06:40:00|95.5|94.2|95.56|94.26|95.56|94.26|95.38|94.08|221
1675061100000|2023-01-30 06:45:00|95.55|94.25|95.7|94.4|95.71|94.41|95.5|94.2|189
1675061400000|2023-01-30 06:50:00|95.71|94.41|95.72|94.42|95.72|94.42|95.65|94.35|83
1675061700000|2023-01-30 06:55:00|95.71|94.41|95.7|94.4|95.72|94.42|95.62|94.32|94
1675062000000|2023-01-30 07:00:00|95.71|94.41|95.68|94.38|95.71|94.41|95.48|94.18|163
1675062300000|2023-01-30 07:05:00|95.69|94.39|95.63|94.33|95.8|94.5|95.6|94.3|166
1675062600000|2023-01-30 07:10:00|95.62|94.32|95.41|94.11|95.63|94.33|95.39|94.09|200
1675062900000|2023-01-30 07:15:00|95.4|94.1|94.87|93.57|95.41|94.11|94.27|92.97|419
1675063200000|2023-01-30 07:20:00|94.86|93.56|94.75|93.45|94.87|93.57|94.46|93.16|339
1675063500000|2023-01-30 07:25:00|94.74|93.44|94.92|93.62|94.92|93.62|94.68|93.38|191
1675063800000|2023-01-30 07:30:00|94.91|93.61|95.06|93.76|95.06|93.76|94.83|93.53|234
1675064100000|2023-01-30 07:35:00|95.07|93.77|94.97|93.67|95.12|93.82|94.96|93.66|191
1675064400000|2023-01-30 07:40:00|94.98|93.68|94.8|93.5|95.02|93.72|94.79|93.49|186
1675064700000|2023-01-30 07:45:00|94.79|93.49|94.65|93.35|94.85|93.55|94.65|93.35|122
1675065000000|2023-01-30 07:50:00|94.64|93.34|94.67|93.37|94.73|93.43|94.59|93.29|155
1675065300000|2023-01-30 07:55:00|94.68|93.38|94.54|93.24|94.68|93.38|94.47|93.17|217
1675065600000|2023-01-30 08:00:00|94.53|93.23|94.73|93.43|94.77|93.47|94.47|93.17|186
1675065900000|2023-01-30 08:05:00|94.72|93.42|94.84|93.54|94.85|93.55|94.69|93.39|180
1675066200000|2023-01-30 08:10:00|94.83|93.53|94.74|93.44|94.85|93.55|94.72|93.42|123
1675066500000|2023-01-30 08:15:00|94.73|93.43|94.56|93.26|94.74|93.44|94.51|93.21|178
1675066800000|2023-01-30 08:20:00|94.57|93.27|94.38|93.08|94.59|93.29|94.31|93.01|249
1675067100000|2023-01-30 08:25:00|94.37|93.07|94.16|92.86|94.46|93.16|94.11|92.81|341
1675067400000|2023-01-30 08:30:00|94.17|92.87|94.24|92.94|94.29|92.99|93.8|92.5|383
1675067700000|2023-01-30 08:35:00|94.25|92.95|94.19|92.89|94.29|92.99|94.12|92.82|183
1675068000000|2023-01-30 08:40:00|94.2|92.9|94.08|92.78|94.2|92.9|94.04|92.74|162
1675068300000|2023-01-30 08:45:00|94.07|92.77|93.86|92.56|94.14|92.84|93.86|92.56|272
1675068600000|2023-01-30 08:50:00|93.87|92.57|93.49|92.19|93.88|92.58|93.34|92.04|343
1675068900000|2023-01-30 08:55:00|93.5|92.2|93.33|92.03|93.6|92.3|93.17|91.87|373
1675069200000|2023-01-30 09:00:00|93.32|92.02|92.99|91.69|93.34|92.04|92.96|91.66|411
1675069500000|2023-01-30 09:05:00|92.98|91.68|92.45|91.15|93.25|91.95|92.27|90.97|626
1675069800000|2023-01-30 09:10:00|92.46|91.16|92.22|90.92|92.73|91.43|92.16|90.86|533
1675070100000|2023-01-30 09:15:00|92.19|90.89|92.51|91.21|92.72|91.42|91.8|90.5|602
1675070400000|2023-01-30 09:20:00|92.52|91.22|92.49|91.19|92.68|91.38|92.39|91.09|399
1675070700000|2023-01-30 09:25:00|92.5|91.2|92.48|91.18|92.55|91.25|92.21|90.91|471
1675071000000|2023-01-30 09:30:00|92.47|91.17|92.54|91.24|92.67|91.37|92.2|90.9|435
1675071300000|2023-01-30 09:35:00|92.53|91.23|92.31|91.01|92.53|91.23|92.17|90.87|427
1675071600000|2023-01-30 09:40:00|92.3|91|92.53|91.23|92.61|91.31|92.13|90.83|488
1675071900000|2023-01-30 09:45:00|92.54|91.24|92.55|91.25|92.56|91.26|92.43|91.13|249
1675072200000|2023-01-30 09:50:00|92.57|91.27|92.51|91.21|92.61|91.31|92.39|91.09|270
1675072500000|2023-01-30 09:55:00|92.5|91.2|92.27|90.97|92.5|91.2|92.09|90.79|521
1675072800000|2023-01-30 10:00:00|92.26|90.96|91.95|90.65|92.27|90.97|91.76|90.46|427
1675073100000|2023-01-30 10:05:00|91.96|90.66|92.74|91.44|92.75|91.45|91.96|90.66|498
1675073400000|2023-01-30 10:10:00|92.75|91.45|92.83|91.53|92.86|91.56|92.61|91.31|330
1675073700000|2023-01-30 10:15:00|92.82|91.52|92.81|91.51|92.87|91.57|92.66|91.36|274
1675074000000|2023-01-30 10:20:00|92.82|91.52|92.97|91.67|92.98|91.68|92.77|91.47|268
1675074300000|2023-01-30 10:25:00|92.98|91.68|92.87|91.57|93.02|91.72|92.78|91.48|293
1675074600000|2023-01-30 10:30:00|92.86|91.56|92.94|91.64|93.05|91.75|92.76|91.46|301
1675074900000|2023-01-30 10:35:00|92.95|91.65|92.79|91.49|93.04|91.74|92.71|91.41|280
1675075200000|2023-01-30 10:40:00|92.78|91.48|92.82|91.52|92.87|91.57|92.75|91.45|276
1675075500000|2023-01-30 10:45:00|92.81|91.51|92.56|91.26|92.83|91.53|92.56|91.26|276
1675075800000|2023-01-30 10:50:00|92.55|91.25|92.66|91.36|92.67|91.37|92.41|91.11|363
1675076100000|2023-01-30 10:55:00|92.65|91.35|92.73|91.43|92.75|91.45|92.54|91.24|190
1675076400000|2023-01-30 11:00:00|92.75|91.45|92.8|91.5|92.8|91.5|92.56|91.26|252
1675076700000|2023-01-30 11:05:00|92.79|91.49|92.88|91.58|92.88|91.58|92.74|91.44|260
1675077000000|2023-01-30 11:10:00|92.87|91.57|92.94|91.64|93.01|91.71|92.72|91.42|219
1675077300000|2023-01-30 11:15:00|92.95|91.65|93.06|91.76|93.08|91.78|92.93|91.63|214
1675077600000|2023-01-30 11:20:00|93.07|91.77|93.13|91.83|93.16|91.86|92.81|91.51|266
1675077900000|2023-01-30 11:25:00|93.14|91.84|93.13|91.83|93.15|91.85|93.02|91.72|255
1675078200000|2023-01-30 11:30:00|93.12|91.82|93.05|91.75|93.14|91.84|92.98|91.68|225
1675078500000|2023-01-30 11:35:00|93.04|91.74|93.21|91.91|93.25|91.95|92.89|91.59|306
1675078800000|2023-01-30 11:40:00|93.22|91.92|93.44|92.14|93.57|92.27|93.04|91.74|449
1675079100000|2023-01-30 11:45:00|93.47|92.17|93.26|91.96|93.57|92.27|93.26|91.96|356
1675079400000|2023-01-30 11:50:00|93.27|91.97|93.15|91.85|93.37|92.07|93.11|91.81|352
1675079700000|2023-01-30 11:55:00|93.16|91.86|92.95|91.65|93.25|91.95|92.9|91.6|365
1675080000000|2023-01-30 12:00:00|92.96|91.66|93.5|92.2|93.54|92.24|92.87|91.57|471
1675080300000|2023-01-30 12:05:00|93.49|92.19|93.49|92.19|93.51|92.21|93.36|92.06|250
1675080600000|2023-01-30 12:10:00|93.5|92.2|94.07|92.77|94.1|92.8|93.41|92.11|355
1675080900000|2023-01-30 12:15:00|94.09|92.79|94.39|93.09|94.41|93.11|93.9|92.6|395
1675081200000|2023-01-30 12:20:00|94.38|93.08|94.09|92.79|94.46|93.16|94.09|92.79|361
1675081500000|2023-01-30 12:25:00|94.08|92.78|93.83|92.53|94.09|92.79|93.7|92.4|350
1675081800000|2023-01-30 12:30:00|93.84|92.54|93.7|92.4|93.91|92.61|93.52|92.22|263
1675082100000|2023-01-30 12:35:00|93.68|92.38|93.35|92.05|93.69|92.39|93.28|91.98|336
1675082400000|2023-01-30 12:40:00|93.36|92.06|93.51|92.21|93.53|92.23|93.16|91.86|406
1675082700000|2023-01-30 12:45:00|93.52|92.22|93.73|92.43|93.75|92.45|93.37|92.07|312
1675083000000|2023-01-30 12:50:00|93.72|92.42|93.92|92.62|93.94|92.64|93.6|92.3|234
1675083300000|2023-01-30 12:55:00|93.91|92.61|93.7|92.4|93.93|92.63|93.7|92.4|170
1675083600000|2023-01-30 13:00:00|93.71|92.41|93.82|92.52|93.84|92.54|93.56|92.26|185
1675083900000|2023-01-30 13:05:00|93.81|92.51|93.81|92.51|93.83|92.53|93.64|92.34|200
1675084200000|2023-01-30 13:10:00|93.82|92.52|93.88|92.58|93.96|92.66|93.67|92.37|209
1675084500000|2023-01-30 13:15:00|93.87|92.57|93.74|92.44|93.91|92.61|93.68|92.38|177
1675084800000|2023-01-30 13:20:00|93.73|92.43|93.58|92.28|93.77|92.47|93.58|92.28|190
1675085100000|2023-01-30 13:25:00|93.59|92.29|93.66|92.36|93.83|92.53|93.58|92.28|228
1675085400000|2023-01-30 13:30:00|93.65|92.35|93.26|91.96|93.75|92.45|93.19|91.89|305
1675085700000|2023-01-30 13:35:00|93.27|91.97|93.13|91.83|93.32|92.02|93.07|91.77|303
1675086000000|2023-01-30 13:40:00|93.12|91.82|93.18|91.88|93.19|91.89|92.83|91.53|319
1675086300000|2023-01-30 13:45:00|93.16|91.86|93.19|91.89|93.25|91.95|93.03|91.73|191
1675086600000|2023-01-30 13:50:00|93.2|91.9|93.18|91.88|93.34|92.04|93.18|91.88|177
1675086900000|2023-01-30 13:55:00|93.19|91.89|93.21|91.91|93.37|92.07|93.18|91.88|222
1675087200000|2023-01-30 14:00:00|93.22|91.92|93.27|91.97|93.33|92.03|93.16|91.86|215
1675087500000|2023-01-30 14:05:00|93.28|91.98|93.46|92.16|93.5|92.2|93.27|91.97|210
1675087800000|2023-01-30 14:10:00|93.47|92.17|93.42|92.12|93.55|92.25|93.4|92.1|275
1675088100000|2023-01-30 14:15:00|93.43|92.13|93.59|92.29|93.61|92.31|93.33|92.03|233
1675088400000|2023-01-30 14:20:00|93.6|92.3|93.5|92.2|93.61|92.31|93.4|92.1|202
1675088700000|2023-01-30 14:25:00|93.51|92.21|93.48|92.18|93.66|92.36|93.38|92.08|320
1675089000000|2023-01-30 14:30:00|93.47|92.17|93.31|92.01|93.6|92.3|93.28|91.98|328
1675089300000|2023-01-30 14:35:00|93.3|92|93.35|92.05|93.38|92.08|93.02|91.72|321
1675089600000|2023-01-30 14:40:00|93.37|92.07|93.85|92.55|94.04|92.74|93.15|91.85|413
1675089900000|2023-01-30 14:45:00|93.86|92.56|93.39|92.09|93.99|92.69|93.38|92.08|447
1675090200000|2023-01-30 14:50:00|93.34|92.04|93.32|92.02|93.38|92.08|93.13|91.83|340
1675090500000|2023-01-30 14:55:00|93.31|92.01|93.47|92.17|93.47|92.17|93.21|91.91|329
1675090800000|2023-01-30 15:00:00|93.46|92.16|93.42|92.12|93.53|92.23|93.36|92.06|280
1675091100000|2023-01-30 15:05:00|93.41|92.11|93.13|91.83|93.43|92.13|93.1|91.8|229
1675091400000|2023-01-30 15:10:00|93.12|91.82|93.11|91.81|93.18|91.88|93|91.7|249
1675091700000|2023-01-30 15:15:00|93.09|91.79|92.77|91.47|93.11|91.81|92.55|91.25|366
1675092000000|2023-01-30 15:20:00|92.76|91.46|92.81|91.51|92.86|91.56|92.64|91.34|323
1675092300000|2023-01-30 15:25:00|92.82|91.52|92.87|91.57|92.88|91.58|92.65|91.35|277
1675092600000|2023-01-30 15:30:00|92.85|91.55|92.86|91.56|92.89|91.59|92.7|91.4|235
1675092900000|2023-01-30 15:35:00|92.85|91.55|92.67|91.37|92.91|91.61|92.65|91.35|305
1675093200000|2023-01-30 15:40:00|92.66|91.36|92.62|91.32|92.7|91.4|92.19|90.89|409
1675093500000|2023-01-30 15:45:00|92.6|91.3|92.71|91.41|92.75|91.45|92.45|91.15|335
1675093800000|2023-01-30 15:50:00|92.72|91.42|92.79|91.49|92.81|91.51|92.7|91.4|262
1675094100000|2023-01-30 15:55:00|92.78|91.48|92.84|91.54|92.85|91.55|92.68|91.38|192
1675094400000|2023-01-30 16:00:00|92.83|91.53|92.87|91.57|92.88|91.58|92.71|91.41|237
1675094700000|2023-01-30 16:05:00|92.88|91.58|92.95|91.65|92.96|91.66|92.8|91.5|265
1675095000000|2023-01-30 16:10:00|92.96|91.66|93.04|91.74|93.07|91.77|92.94|91.64|231
1675095300000|2023-01-30 16:15:00|93.05|91.75|93|91.7|93.11|91.81|93|91.7|238
1675095600000|2023-01-30 16:20:00|93.01|91.71|92.84|91.54|93.03|91.73|92.75|91.45|287
1675095900000|2023-01-30 16:25:00|92.83|91.53|92.85|91.55|92.85|91.55|92.66|91.36|265
1675096200000|2023-01-30 16:30:00|92.84|91.54|92.86|91.56|92.98|91.68|92.83|91.53|311
1675096500000|2023-01-30 16:35:00|92.85|91.55|92.84|91.54|92.96|91.66|92.8|91.5|264
1675096800000|2023-01-30 16:40:00|92.83|91.53|92.86|91.56|92.93|91.63|92.77|91.47|224
1675097100000|2023-01-30 16:45:00|92.85|91.55|92.85|91.55|93|91.7|92.81|91.51|302
1675097400000|2023-01-30 16:50:00|92.84|91.54|92.83|91.53|92.93|91.63|92.81|91.51|241
1675097700000|2023-01-30 16:55:00|92.82|91.52|93.05|91.75|93.05|91.75|92.76|91.46|231
1675098000000|2023-01-30 17:00:00|93.04|91.74|92.97|91.67|93.12|91.82|92.96|91.66|249
1675098300000|2023-01-30 17:05:00|92.98|91.68|93.11|91.81|93.14|91.84|92.97|91.67|171
1675098600000|2023-01-30 17:10:00|93.12|91.82|93.2|91.9|93.21|91.91|93.02|91.72|207
1675098900000|2023-01-30 17:15:00|93.21|91.91|93.01|91.71|93.42|92.12|92.98|91.68|464
1675099200000|2023-01-30 17:20:00|93.02|91.72|93.06|91.76|93.07|91.77|92.83|91.53|363
1675099500000|2023-01-30 17:25:00|93.05|91.75|92.93|91.63|93.06|91.76|92.8|91.5|446
1675099800000|2023-01-30 17:30:00|92.92|91.62|92.83|91.53|93.04|91.74|92.81|91.51|391
1675100100000|2023-01-30 17:35:00|92.82|91.52|93|91.7|93.03|91.73|92.77|91.47|275
1675100400000|2023-01-30 17:40:00|92.99|91.69|92.98|91.68|93.05|91.75|92.91|91.61|187
1675100700000|2023-01-30 17:45:00|92.99|91.69|92.81|91.51|93.01|91.71|92.8|91.5|239
1675101000000|2023-01-30 17:50:00|92.82|91.52|92.72|91.42|92.83|91.53|92.68|91.38|262
1675101300000|2023-01-30 17:55:00|92.73|91.43|92.76|91.46|92.77|91.47|92.7|91.4|191
1675101600000|2023-01-30 18:00:00|92.75|91.45|92.52|91.22|92.75|91.45|92.42|91.12|331
1675101900000|2023-01-30 18:05:00|92.53|91.23|92.64|91.34|92.65|91.35|92.44|91.14|238
1675102200000|2023-01-30 18:10:00|92.65|91.35|92.87|91.57|92.87|91.57|92.65|91.35|203
1675102500000|2023-01-30 18:15:00|92.86|91.56|92.92|91.62|92.96|91.66|92.76|91.46|300
1675102800000|2023-01-30 18:20:00|92.91|91.61|93|91.7|93.03|91.73|92.89|91.59|154
1675103100000|2023-01-30 18:25:00|92.99|91.69|92.97|91.67|93|91.7|92.92|91.62|120
1675103400000|2023-01-30 18:30:00|92.96|91.66|92.91|91.61|92.99|91.69|92.81|91.51|202
1675103700000|2023-01-30 18:35:00|92.9|91.6|92.89|91.59|92.97|91.67|92.84|91.54|173
1675104000000|2023-01-30 18:40:00|92.88|91.58|92.73|91.43|92.89|91.59|92.66|91.36|174
1675104300000|2023-01-30 18:45:00|92.72|91.42|92.88|91.58|92.88|91.58|92.69|91.39|231
1675104600000|2023-01-30 18:50:00|92.87|91.57|92.96|91.66|92.96|91.66|92.83|91.53|180
1675104900000|2023-01-30 18:55:00|92.95|91.65|92.95|91.65|92.97|91.67|92.79|91.49|212
1675105200000|2023-01-30 19:00:00|92.94|91.64|92.98|91.68|92.98|91.68|92.84|91.54|189
1675105500000|2023-01-30 19:05:00|92.97|91.67|91.74|90.44|92.98|91.68|91.73|90.43|347
1675105800000|2023-01-30 19:10:00|91.73|90.43|90.4|89.1|91.73|90.43|89.14|87.84|844
1675106100000|2023-01-30 19:15:00|90.41|89.11|90.79|89.49|90.94|89.64|90.07|88.77|621
1675106400000|2023-01-30 19:20:00|90.8|89.5|90.86|89.56|90.9|89.6|90.44|89.14|476
1675106700000|2023-01-30 19:25:00|90.87|89.57|90.92|89.62|91.05|89.75|90.73|89.43|363
1675107000000|2023-01-30 19:30:00|90.91|89.61|90.9|89.6|91.05|89.75|90.85|89.55|355
1675107300000|2023-01-30 19:35:00|90.91|89.61|90.71|89.41|90.96|89.66|90.64|89.34|405
1675107600000|2023-01-30 19:40:00|90.7|89.4|90.43|89.13|90.77|89.47|90.3|89|379
1675107900000|2023-01-30 19:45:00|90.42|89.12|90.31|89.01|90.44|89.14|90.17|88.87|299
1675108200000|2023-01-30 19:50:00|90.32|89.02|90.61|89.31|90.64|89.34|90.29|88.99|243
1675108500000|2023-01-30 19:55:00|90.62|89.32|90.64|89.34|90.65|89.35|90.46|89.16|204
1675108800000|2023-01-30 20:00:00|90.63|89.33|90.62|89.32|90.74|89.44|90.45|89.15|256
1675109100000|2023-01-30 20:05:00|90.61|89.31|90.5|89.2|90.82|89.52|90.49|89.19|315
1675109400000|2023-01-30 20:10:00|90.49|89.19|90.35|89.05|90.54|89.24|90.34|89.04|222
1675109700000|2023-01-30 20:15:00|90.34|89.04|90.24|88.94|90.45|89.15|90.17|88.87|209
1675110000000|2023-01-30 20:20:00|90.23|88.93|89.96|88.66|90.32|89.02|89.51|88.21|457
1675110300000|2023-01-30 20:25:00|89.98|88.68|89.87|88.57|90.07|88.77|89.84|88.54|335
1675110600000|2023-01-30 20:30:00|89.86|88.56|90.2|88.9|90.28|88.98|89.83|88.53|324
1675110900000|2023-01-30 20:35:00|90.19|88.89|90.43|89.13|90.44|89.14|90.19|88.89|279
1675111200000|2023-01-30 20:40:00|90.42|89.12|90.43|89.13|90.43|89.13|90.33|89.03|201
1675111500000|2023-01-30 20:45:00|90.44|89.14|90.23|88.93|90.44|89.14|90.18|88.88|209
1675111800000|2023-01-30 20:50:00|90.24|88.94|90.49|89.19|90.5|89.2|90.21|88.91|287
1675112100000|2023-01-30 20:55:00|90.48|89.18|90.53|89.23|90.55|89.25|90.45|89.15|176
1675112400000|2023-01-30 21:00:00|90.52|89.22|90.72|89.42|90.75|89.45|90.52|89.22|188
1675112700000|2023-01-30 21:05:00|90.73|89.43|90.95|89.65|90.97|89.67|90.7|89.4|196
1675113000000|2023-01-30 21:10:00|90.94|89.64|90.98|89.68|91.1|89.8|90.89|89.59|256
1675113300000|2023-01-30 21:15:00|90.97|89.67|91.11|89.81|91.12|89.82|90.87|89.57|187
1675113600000|2023-01-30 21:20:00|91.06|89.76|91.11|89.81|91.17|89.87|91.05|89.75|205
1675113900000|2023-01-30 21:25:00|91.12|89.82|90.93|89.63|91.16|89.86|90.91|89.61|175
1675114200000|2023-01-30 21:30:00|90.92|89.62|91.07|89.77|91.16|89.86|90.92|89.62|168
1675114500000|2023-01-30 21:35:00|91.06|89.76|91.05|89.75|91.12|89.82|90.93|89.63|201
1675114800000|2023-01-30 21:40:00|91.06|89.76|91.01|89.71|91.08|89.78|90.9|89.6|175
1675115100000|2023-01-30 21:45:00|91.02|89.72|90.96|89.66|91.07|89.77|90.85|89.55|183
1675115400000|2023-01-30 21:50:00|90.97|89.67|91.04|89.74|91.06|89.76|90.9|89.6|161
1675115700000|2023-01-30 21:55:00|91.03|89.73|91.07|89.77|91.13|89.83|90.92|89.62|206
1675116000000|2023-01-30 22:00:00|91.06|89.76|91.08|89.78|91.17|89.87|91.05|89.75|82
1675116300000|2023-01-30 22:05:00|91.09|89.79|91.03|89.73|91.15|89.85|91|89.7|126
1675116600000|2023-01-30 22:10:00|91.04|89.74|91.22|89.92|91.23|89.93|90.98|89.68|83
1675116900000|2023-01-30 22:15:00|91.23|89.93|91.33|90.03|91.38|90.08|91.06|89.76|107
1675117200000|2023-01-30 22:20:00|91.32|90.02|91.21|89.91|91.33|90.03|91.2|89.9|119
1675117500000|2023-01-30 22:25:00|91.2|89.9|90.8|89.5|91.21|89.91|90.74|89.44|193
1675117800000|2023-01-30 22:30:00|90.81|89.51|90.6|89.3|90.81|89.51|90.5|89.2|133
1675118100000|2023-01-30 22:35:00|90.59|89.29|90.67|89.37|90.8|89.5|90.59|89.29|131
1675118400000|2023-01-30 22:40:00|90.66|89.36|91.12|89.82|91.12|89.82|90.25|88.95|281
1675118700000|2023-01-30 22:45:00|91.13|89.83|91.2|89.9|91.26|89.96|91.06|89.76|160
1675119000000|2023-01-30 22:50:00|91.19|89.89|90.83|89.53|91.19|89.89|90.81|89.51|135
1675119300000|2023-01-30 22:55:00|90.84|89.54|91.15|89.85|91.16|89.86|90.84|89.54|124
1675119600000|2023-01-30 23:00:00|91.16|89.86|90.98|89.68|91.26|89.96|90.95|89.65|214
1675119900000|2023-01-30 23:05:00|90.97|89.67|90.87|89.57|91.11|89.81|90.84|89.54|226
1675120200000|2023-01-30 23:10:00|90.88|89.58|90.86|89.56|91.08|89.78|90.79|89.49|254
1675120500000|2023-01-30 23:15:00|90.85|89.55|91.16|89.86|91.3|90|90.8|89.5|309
1675120800000|2023-01-30 23:20:00|91.15|89.85|91.18|89.88|91.27|89.97|91.12|89.82|246
1675121100000|2023-01-30 23:25:00|91.17|89.87|91.24|89.94|91.28|89.98|91.05|89.75|182
1675121400000|2023-01-30 23:30:00|91.23|89.93|91.47|90.17|91.49|90.19|91.15|89.85|335
1675121700000|2023-01-30 23:35:00|91.48|90.18|91.62|90.32|91.65|90.35|91.31|90.01|393
1675122000000|2023-01-30 23:40:00|91.63|90.33|91.8|90.5|91.8|90.5|91.59|90.29|274
1675122300000|2023-01-30 23:45:00|91.81|90.51|91.97|90.67|92.01|90.71|91.69|90.39|360
1675122600000|2023-01-30 23:50:00|91.98|90.68|91.96|90.66|92.08|90.78|91.87|90.57|354
1675122900000|2023-01-30 23:55:00|91.97|90.67|92.02|90.72|92.02|90.72|91.87|90.57|360
1675123200000|2023-01-31 00:00:00|92.01|90.71|92.29|90.99|92.31|91.01|91.98|90.68|351
1675123500000|2023-01-31 00:05:00|92.31|91.01|92.59|91.29|92.63|91.33|92.18|90.88|347
1675123800000|2023-01-31 00:10:00|92.6|91.3|92.74|91.44|92.86|91.56|92.31|91.01|458
1675124100000|2023-01-31 00:15:00|92.75|91.45|93.12|91.82|93.16|91.86|92.75|91.45|427
1675124400000|2023-01-31 00:20:00|93.1|91.8|92.86|91.56|93.22|91.92|92.82|91.52|392
1675124700000|2023-01-31 00:25:00|92.87|91.57|92.51|91.21|92.9|91.6|92.45|91.15|317
1675125000000|2023-01-31 00:30:00|92.52|91.22|92.66|91.36|92.73|91.43|92.45|91.15|296
1675125300000|2023-01-31 00:35:00|92.67|91.37|92.82|91.52|92.82|91.52|92.4|91.1|377
1675125600000|2023-01-31 00:40:00|92.81|91.51|93.17|91.87|93.23|91.93|92.81|91.51|380
1675125900000|2023-01-31 00:45:00|93.19|91.89|93.92|92.62|93.93|92.63|93.18|91.88|394
1675126200000|2023-01-31 00:50:00|93.91|92.61|93.96|92.66|94.13|92.83|93.78|92.48|439
1675126500000|2023-01-31 00:55:00|93.98|92.68|94.16|92.86|94.48|93.18|93.95|92.65|429
1675126800000|2023-01-31 01:00:00|94.17|92.87|94.17|92.87|94.38|93.08|94.13|92.83|415
1675127100000|2023-01-31 01:05:00|94.16|92.86|94.62|93.32|94.74|93.44|94.13|92.83|306
1675127400000|2023-01-31 01:10:00|94.61|93.31|94.53|93.23|94.83|93.53|94.47|93.17|529
1675127700000|2023-01-31 01:15:00|94.54|93.24|94.88|93.58|95.06|93.76|94.46|93.16|442
1675128000000|2023-01-31 01:20:00|94.87|93.57|94.51|93.21|94.96|93.66|94.51|93.21|419
1675128300000|2023-01-31 01:25:00|94.5|93.2|94.37|93.07|94.5|93.2|94.27|92.97|456
1675128600000|2023-01-31 01:30:00|94.38|93.08|94.13|92.83|94.62|93.32|94.1|92.8|449
1675128900000|2023-01-31 01:35:00|94.12|92.82|94.21|92.91|94.36|93.06|94.11|92.81|327
1675129200000|2023-01-31 01:40:00|94.2|92.9|94.48|93.18|94.61|93.31|94.2|92.9|387
1675129500000|2023-01-31 01:45:00|94.47|93.17|94.54|93.24|94.79|93.49|94.29|92.99|402
1675129800000|2023-01-31 01:50:00|94.55|93.25|94.41|93.11|94.75|93.45|94.38|93.08|325
1675130100000|2023-01-31 01:55:00|94.4|93.1|94.53|93.23|94.54|93.24|94.21|92.91|299
1675130400000|2023-01-31 02:00:00|94.52|93.22|95.11|93.81|95.25|93.95|94.52|93.22|485
1675130700000|2023-01-31 02:05:00|95.12|93.82|95.17|93.87|95.55|94.25|95.09|93.79|485
1675131000000|2023-01-31 02:10:00|95.16|93.86|94.9|93.6|95.18|93.88|94.82|93.52|355
1675131300000|2023-01-31 02:15:00|94.89|93.59|95.08|93.78|95.09|93.79|94.57|93.27|370
1675131600000|2023-01-31 02:20:00|95.1|93.8|94.81|93.51|95.38|94.08|94.81|93.51|372
1675131900000|2023-01-31 02:25:00|94.8|93.5|94.66|93.36|94.93|93.63|94.64|93.34|280
1675132200000|2023-01-31 02:30:00|94.65|93.35|94.48|93.18|94.7|93.4|94.46|93.16|260
1675132500000|2023-01-31 02:35:00|94.47|93.17|94.41|93.11|94.67|93.37|94.39|93.09|189
1675132800000|2023-01-31 02:40:00|94.42|93.12|94.39|93.09|94.54|93.24|94.38|93.08|153
1675133100000|2023-01-31 02:45:00|94.38|93.08|94.65|93.35|94.66|93.36|94.33|93.03|270
1675133400000|2023-01-31 02:50:00|94.64|93.34|94.65|93.35|94.65|93.35|94.41|93.11|252
1675133700000|2023-01-31 02:55:00|94.64|93.34|95.61|94.31|95.76|94.46|94.64|93.34|542
1675134000000|2023-01-31 03:00:00|95.62|94.32|95.85|94.55|95.95|94.65|95.12|93.82|580
1675134300000|2023-01-31 03:05:00|95.84|94.54|95.82|94.52|96.1|94.8|95.67|94.37|476
1675134600000|2023-01-31 03:10:00|95.81|94.51|95.45|94.15|96.2|94.9|95.39|94.09|518
1675134900000|2023-01-31 03:15:00|95.47|94.17|95.68|94.38|95.7|94.4|95.45|94.15|430
1675135200000|2023-01-31 03:20:00|95.67|94.37|95.52|94.22|95.89|94.59|95.51|94.21|327
1675135500000|2023-01-31 03:25:00|95.53|94.23|96.11|94.81|96.12|94.82|95.53|94.23|401
1675135800000|2023-01-31 03:30:00|96.09|94.79|96.31|95.01|96.33|95.03|95.87|94.57|436
1675136100000|2023-01-31 03:35:00|96.3|95|96.5|95.2|96.54|95.24|96.2|94.9|487
1675136400000|2023-01-31 03:40:00|96.51|95.21|96.8|95.5|96.83|95.53|96.42|95.12|505
1675136700000|2023-01-31 03:45:00|96.81|95.51|96.45|95.15|96.89|95.59|96.3|95|382
1675137000000|2023-01-31 03:50:00|96.44|95.14|96.14|94.84|96.44|95.14|95.98|94.68|375
1675137300000|2023-01-31 03:55:00|96.13|94.83|95.92|94.62|96.3|95|95.87|94.57|334
1675137600000|2023-01-31 04:00:00|95.93|94.63|95.91|94.61|96.09|94.79|95.86|94.56|277
1675137900000|2023-01-31 04:05:00|95.9|94.6|96.62|95.32|96.63|95.33|95.88|94.58|409
1675138200000|2023-01-31 04:10:00|96.61|95.31|96.51|95.21|96.7|95.4|96.3|95|390
1675138500000|2023-01-31 04:15:00|96.52|95.22|96.26|94.96|96.54|95.24|95.99|94.69|343
1675138800000|2023-01-31 04:20:00|96.25|94.95|95.99|94.69|96.28|94.98|95.95|94.65|315
1675139100000|2023-01-31 04:25:00|96|94.7|95.91|94.61|96.12|94.82|95.9|94.6|214
1675139400000|2023-01-31 04:30:00|95.92|94.62|95.83|94.53|95.98|94.68|95.78|94.48|209
1675139700000|2023-01-31 04:35:00|95.82|94.52|95.77|94.47|95.99|94.69|95.68|94.38|221
1675140000000|2023-01-31 04:40:00|95.76|94.46|95.56|94.26|95.91|94.61|95.51|94.21|199
1675140300000|2023-01-31 04:45:00|95.57|94.27|95.55|94.25|95.69|94.39|95.5|94.2|264
1675140600000|2023-01-31 04:50:00|95.54|94.24|95.47|94.17|95.77|94.47|95.45|94.15|241
1675140900000|2023-01-31 04:55:00|95.48|94.18|95.61|94.31|95.63|94.33|95.43|94.13|233
1675141200000|2023-01-31 05:00:00|95.59|94.29|95.54|94.24|95.78|94.48|95.53|94.23|348
1675141500000|2023-01-31 05:05:00|95.52|94.22|95.35|94.05|95.54|94.24|95.32|94.02|283
1675141800000|2023-01-31 05:10:00|95.34|94.04|95.47|94.17|95.49|94.19|95.28|93.98|162
1675142100000|2023-01-31 05:15:00|95.48|94.18|95.29|93.99|95.5|94.2|95.28|93.98|170
1675142400000|2023-01-31 05:20:00|95.28|93.98|95.49|94.19|95.54|94.24|95.24|93.94|193
1675142700000|2023-01-31 05:25:00|95.48|94.18|95.48|94.18|95.55|94.25|95.42|94.12|168
1675143000000|2023-01-31 05:30:00|95.46|94.16|95.4|94.1|95.5|94.2|95.36|94.06|192
1675143300000|2023-01-31 05:35:00|95.41|94.11|95.37|94.07|95.41|94.11|95.26|93.96|228
1675143600000|2023-01-31 05:40:00|95.36|94.06|95.3|94|95.37|94.07|95.28|93.98|127
1675143900000|2023-01-31 05:45:00|95.31|94.01|95.06|93.76|95.32|94.02|95.05|93.75|251
1675144200000|2023-01-31 05:50:00|95.05|93.75|95.25|93.95|95.29|93.99|94.98|93.68|226
1675144500000|2023-01-31 05:55:00|95.26|93.96|94.92|93.62|95.31|94.01|94.87|93.57|345
1675144800000|2023-01-31 06:00:00|94.93|93.63|95.12|93.82|95.23|93.93|94.9|93.6|334
1675145100000|2023-01-31 06:05:00|95.1|93.8|95.07|93.77|95.28|93.98|95.05|93.75|255
1675145400000|2023-01-31 06:10:00|95.06|93.76|94.73|93.43|95.09|93.79|94.65|93.35|379
1675145700000|2023-01-31 06:15:00|94.74|93.44|94.93|93.63|94.94|93.64|94.64|93.34|280
1675146000000|2023-01-31 06:20:00|94.94|93.64|94.9|93.6|95.04|93.74|94.84|93.54|281
1675146300000|2023-01-31 06:25:00|94.89|93.59|94.79|93.49|94.9|93.6|94.77|93.47|133
1675146600000|2023-01-31 06:30:00|94.78|93.48|94.87|93.57|94.87|93.57|94.63|93.33|208
1675146900000|2023-01-31 06:35:00|94.86|93.56|95.05|93.75|95.19|93.89|94.77|93.47|307
1675147200000|2023-01-31 06:40:00|95.04|93.74|94.98|93.68|95.18|93.88|94.98|93.68|269
1675147500000|2023-01-31 06:45:00|94.99|93.69|95.09|93.79|95.11|93.81|94.98|93.68|241
1675147800000|2023-01-31 06:50:00|95.11|93.81|94.8|93.5|95.11|93.81|94.79|93.49|275
1675148100000|2023-01-31 06:55:00|94.79|93.49|94.69|93.39|94.87|93.57|94.66|93.36|186
1675148400000|2023-01-31 07:00:00|94.68|93.38|94.86|93.56|94.87|93.57|94.66|93.36|159
1675148700000|2023-01-31 07:05:00|94.85|93.55|95.06|93.76|95.09|93.79|94.81|93.51|253
1675149000000|2023-01-31 07:10:00|95.07|93.77|95.09|93.79|95.19|93.89|94.99|93.69|212
1675149300000|2023-01-31 07:15:00|95.08|93.78|95.03|93.73|95.17|93.87|94.94|93.64|192
1675149600000|2023-01-31 07:20:00|95.04|93.74|95.02|93.72|95.07|93.77|94.96|93.66|154
1675149900000|2023-01-31 07:25:00|95.01|93.71|95.24|93.94|95.25|93.95|95.01|93.71|140
1675150200000|2023-01-31 07:30:00|95.25|93.95|95.39|94.09|95.42|94.12|95.24|93.94|204
1675150500000|2023-01-31 07:35:00|95.38|94.08|95.67|94.37|95.72|94.42|95.37|94.07|272
1675150800000|2023-01-31 07:40:00|95.68|94.38|95.76|94.46|95.88|94.58|95.66|94.36|315
1675151100000|2023-01-31 07:45:00|95.77|94.47|95.83|94.53|95.89|94.59|95.65|94.35|387
1675151400000|2023-01-31 07:50:00|95.82|94.52|95.55|94.25|95.87|94.57|95.5|94.2|344
1675151700000|2023-01-31 07:55:00|95.54|94.24|95.36|94.06|95.66|94.36|95.33|94.03|299
1675152000000|2023-01-31 08:00:00|95.37|94.07|95.11|93.81|95.48|94.18|95.01|93.71|394
1675152300000|2023-01-31 08:05:00|95.1|93.8|95.14|93.84|95.31|94.01|95.09|93.79|290
1675152600000|2023-01-31 08:10:00|95.15|93.85|95.39|94.09|95.39|94.09|95.12|93.82|227
1675152900000|2023-01-31 08:15:00|95.38|94.08|95.6|94.3|95.61|94.31|95.34|94.04|268
1675153200000|2023-01-31 08:20:00|95.61|94.31|95.43|94.13|95.7|94.4|95.43|94.13|220
1675153500000|2023-01-31 08:25:00|95.42|94.12|95.46|94.16|95.57|94.27|95.35|94.05|198
1675153800000|2023-01-31 08:30:00|95.45|94.15|95.59|94.29|95.59|94.29|95.35|94.05|189
1675154100000|2023-01-31 08:35:00|95.58|94.28|95.42|94.12|95.59|94.29|95.34|94.04|214
1675154400000|2023-01-31 08:40:00|95.41|94.11|95.29|93.99|95.49|94.19|95.26|93.96|197
1675154700000|2023-01-31 08:45:00|95.3|94|95.14|93.84|95.39|94.09|95.02|93.72|293
1675155000000|2023-01-31 08:50:00|95.15|93.85|95.08|93.78|95.18|93.88|94.95|93.65|266
1675155300000|2023-01-31 08:55:00|95.09|93.79|95.2|93.9|95.21|93.91|95.01|93.71|178
1675155600000|2023-01-31 09:00:00|95.21|93.91|95.54|94.24|95.59|94.29|95.17|93.87|215
1675155900000|2023-01-31 09:05:00|95.55|94.25|95.38|94.08|95.57|94.27|95.31|94.01|192
1675156200000|2023-01-31 09:10:00|95.37|94.07|95.21|93.91|95.38|94.08|95.19|93.89|179
1675156500000|2023-01-31 09:15:00|95.2|93.9|94.98|93.68|95.21|93.91|94.96|93.66|225
1675156800000|2023-01-31 09:20:00|94.99|93.69|94.91|93.61|95.07|93.77|94.86|93.56|235
1675157100000|2023-01-31 09:25:00|94.9|93.6|94.93|93.63|95.07|93.77|94.9|93.6|119
1675157400000|2023-01-31 09:30:00|94.92|93.62|94.84|93.54|94.94|93.64|94.81|93.51|228
1675157700000|2023-01-31 09:35:00|94.83|93.53|94.76|93.46|94.87|93.57|94.73|93.43|183
1675158000000|2023-01-31 09:40:00|94.77|93.47|94.91|93.61|94.92|93.62|94.76|93.46|166
1675158300000|2023-01-31 09:45:00|94.9|93.6|94.94|93.64|95.02|93.72|94.85|93.55|210
1675158600000|2023-01-31 09:50:00|94.95|93.65|94.77|93.47|94.95|93.65|94.7|93.4|186
1675158900000|2023-01-31 09:55:00|94.76|93.46|94.73|93.43|94.81|93.51|94.72|93.42|107
1675159200000|2023-01-31 10:00:00|94.72|93.42|94.51|93.21|94.76|93.46|94.48|93.18|268
1675159500000|2023-01-31 10:05:00|94.52|93.22|94.34|93.04|94.6|93.3|94.22|92.92|269
1675159800000|2023-01-31 10:10:00|94.33|93.03|94.02|92.72|94.35|93.05|93.98|92.68|336
1675160100000|2023-01-31 10:15:00|94.03|92.73|94.12|92.82|94.25|92.95|93.98|92.68|271
1675160400000|2023-01-31 10:20:00|94.11|92.81|94.35|93.05|94.45|93.15|94.11|92.81|249
1675160700000|2023-01-31 10:25:00|94.36|93.06|94.27|92.97|94.42|93.12|94.15|92.85|230
1675161000000|2023-01-31 10:30:00|94.26|92.96|94.16|92.86|94.27|92.97|94.05|92.75|230
1675161300000|2023-01-31 10:35:00|94.15|92.85|93.87|92.57|94.2|92.9|93.85|92.55|237
1675161600000|2023-01-31 10:40:00|93.86|92.56|93.99|92.69|93.99|92.69|93.83|92.53|237
1675161900000|2023-01-31 10:45:00|94|92.7|94.09|92.79|94.22|92.92|93.97|92.67|182
1675162200000|2023-01-31 10:50:00|94.1|92.8|94.01|92.71|94.19|92.89|93.99|92.69|240
1675162500000|2023-01-31 10:55:00|94.02|92.72|93.9|92.6|94.02|92.72|93.69|92.39|376
1675162800000|2023-01-31 11:00:00|93.89|92.59|93.98|92.68|94.01|92.71|93.51|92.21|351
1675163100000|2023-01-31 11:05:00|93.97|92.67|94.1|92.8|94.24|92.94|93.93|92.63|203
1675163400000|2023-01-31 11:10:00|94.11|92.81|94.17|92.87|94.19|92.89|94.03|92.73|206
1675163700000|2023-01-31 11:15:00|94.18|92.88|94.33|93.03|94.39|93.09|94.18|92.88|222
1675164000000|2023-01-31 11:20:00|94.32|93.02|94.26|92.96|94.36|93.06|94.25|92.95|167
1675164300000|2023-01-31 11:25:00|94.25|92.95|94.24|92.94|94.26|92.96|94.04|92.74|150
1675164600000|2023-01-31 11:30:00|94.23|92.93|94.36|93.06|94.36|93.06|94.17|92.87|208
1675164900000|2023-01-31 11:35:00|94.37|93.07|94.61|93.31|94.74|93.44|94.36|93.06|276
1675165200000|2023-01-31 11:40:00|94.6|93.3|94.53|93.23|94.7|93.4|94.49|93.19|240
1675165500000|2023-01-31 11:45:00|94.52|93.22|94.59|93.29|94.64|93.34|94.46|93.16|178
1675165800000|2023-01-31 11:50:00|94.6|93.3|94.5|93.2|94.6|93.3|94.46|93.16|171
1675166100000|2023-01-31 11:55:00|94.51|93.21|94.49|93.19|94.55|93.25|94.41|93.11|185
1675166400000|2023-01-31 12:00:00|94.5|93.2|94.8|93.5|94.82|93.52|94.5|93.2|228
1675166700000|2023-01-31 12:05:00|94.79|93.49|94.46|93.16|94.79|93.49|94.46|93.16|250
1675167000000|2023-01-31 12:10:00|94.47|93.17|94.4|93.1|94.47|93.17|94.2|92.9|267
1675167300000|2023-01-31 12:15:00|94.41|93.11|94.49|93.19|94.52|93.22|94.35|93.05|241
1675167600000|2023-01-31 12:20:00|94.5|93.2|94.6|93.3|94.62|93.32|94.49|93.19|157
1675167900000|2023-01-31 12:25:00|94.59|93.29|94.48|93.18|94.6|93.3|94.44|93.14|208
1675168200000|2023-01-31 12:30:00|94.47|93.17|94.38|93.08|94.49|93.19|94.33|93.03|238
1675168500000|2023-01-31 12:35:00|94.37|93.07|94.21|92.91|94.39|93.09|94.16|92.86|229
1675168800000|2023-01-31 12:40:00|94.2|92.9|94.07|92.77|94.24|92.94|94.04|92.74|235
1675169100000|2023-01-31 12:45:00|94.06|92.76|94.16|92.86|94.19|92.89|94.02|92.72|183
1675169400000|2023-01-31 12:50:00|94.15|92.85|94.32|93.02|94.41|93.11|94.14|92.84|220
1675169700000|2023-01-31 12:55:00|94.31|93.01|94.07|92.77|94.32|93.02|94.05|92.75|184
1675170000000|2023-01-31 13:00:00|94.06|92.76|94.12|92.82|94.2|92.9|94.05|92.75|142
1675170300000|2023-01-31 13:05:00|94.11|92.81|94.17|92.87|94.18|92.88|94.07|92.77|132
1675170600000|2023-01-31 13:10:00|94.16|92.86|94.32|93.02|94.32|93.02|94.13|92.83|156
1675170900000|2023-01-31 13:15:00|94.31|93.01|94.52|93.22|94.52|93.22|94.23|92.93|186
1675171200000|2023-01-31 13:20:00|94.53|93.23|94.43|93.13|94.53|93.23|94.32|93.02|228
1675171500000|2023-01-31 13:25:00|94.42|93.12|94.19|92.89|94.43|93.13|94.11|92.81|235
1675171800000|2023-01-31 13:30:00|94.18|92.88|94.25|92.95|94.73|93.43|94.17|92.87|528
1675172100000|2023-01-31 13:35:00|94.27|92.97|94.56|93.26|94.6|93.3|94.2|92.9|437
1675172400000|2023-01-31 13:40:00|94.57|93.27|94.55|93.25|94.63|93.33|94.38|93.08|392
1675172700000|2023-01-31 13:45:00|94.56|93.26|94.4|93.1|94.59|93.29|94.38|93.08|283
1675173000000|2023-01-31 13:50:00|94.39|93.09|94.44|93.14|94.56|93.26|94.3|93|330
1675173300000|2023-01-31 13:55:00|94.43|93.13|94.53|93.23|94.58|93.28|94.32|93.02|337
1675173600000|2023-01-31 14:00:00|94.54|93.24|94.51|93.21|94.57|93.27|94.41|93.11|368
1675173900000|2023-01-31 14:05:00|94.5|93.2|94.77|93.47|94.92|93.62|94.39|93.09|291
1675174200000|2023-01-31 14:10:00|94.76|93.46|94.71|93.41|94.87|93.57|94.64|93.34|359
1675174500000|2023-01-31 14:15:00|94.72|93.42|94.72|93.42|94.8|93.5|94.57|93.27|269
1675174800000|2023-01-31 14:20:00|94.73|93.43|94.96|93.66|94.96|93.66|94.72|93.42|240
1675175100000|2023-01-31 14:25:00|94.95|93.65|94.84|93.54|94.96|93.66|94.7|93.4|283
1675175400000|2023-01-31 14:30:00|94.83|93.53|95.03|93.73|95.04|93.74|94.8|93.5|425
1675175700000|2023-01-31 14:35:00|95.02|93.72|94.9|93.6|95.08|93.78|94.81|93.51|332
1675176000000|2023-01-31 14:40:00|94.89|93.59|94.96|93.66|95.02|93.72|94.64|93.34|393
1675176300000|2023-01-31 14:45:00|94.95|93.65|95.1|93.8|95.17|93.87|94.93|93.63|341
1675176600000|2023-01-31 14:50:00|95.11|93.81|95.11|93.81|95.18|93.88|94.91|93.61|251
1675176900000|2023-01-31 14:55:00|95.12|93.82|95.23|93.93|95.32|94.02|95.04|93.74|322
1675177200000|2023-01-31 15:00:00|95.24|93.94|95.36|94.06|95.56|94.26|95.21|93.91|425
1675177500000|2023-01-31 15:05:00|95.35|94.05|95.27|93.97|95.37|94.07|95.26|93.96|289
1675177800000|2023-01-31 15:10:00|95.26|93.96|95.47|94.17|95.48|94.18|95.23|93.93|250
1675178100000|2023-01-31 15:15:00|95.48|94.18|95.59|94.29|95.59|94.29|95.37|94.07|261
1675178400000|2023-01-31 15:20:00|95.6|94.3|95.44|94.14|95.62|94.32|95.41|94.11|254
1675178700000|2023-01-31 15:25:00|95.45|94.15|95.54|94.24|95.56|94.26|95.39|94.09|243
1675179000000|2023-01-31 15:30:00|95.55|94.25|95.67|94.37|95.74|94.44|95.51|94.21|258
1675179300000|2023-01-31 15:35:00|95.68|94.38|95.78|94.48|95.93|94.63|95.57|94.27|412
1675179600000|2023-01-31 15:40:00|95.8|94.5|96.03|94.73|96.03|94.73|95.76|94.46|316
1675179900000|2023-01-31 15:45:00|96.07|94.77|95.92|94.62|96.1|94.8|95.73|94.43|322
1675180200000|2023-01-31 15:50:00|95.91|94.61|95.79|94.49|96.01|94.71|95.7|94.4|315
1675180500000|2023-01-31 15:55:00|95.8|94.5|95.63|94.33|95.81|94.51|95.47|94.17|326
1675180800000|2023-01-31 16:00:00|95.64|94.34|95.6|94.3|95.67|94.37|95.54|94.24|281
1675181100000|2023-01-31 16:05:00|95.61|94.31|95.38|94.08|95.61|94.31|95.31|94.01|292
1675181400000|2023-01-31 16:10:00|95.39|94.09|95.16|93.86|95.4|94.1|94.97|93.67|283
1675181700000|2023-01-31 16:15:00|95.15|93.85|94.98|93.68|95.27|93.97|94.87|93.57|303
1675182000000|2023-01-31 16:20:00|94.96|93.66|95.18|93.88|95.21|93.91|94.84|93.54|246
1675182300000|2023-01-31 16:25:00|95.17|93.87|95.1|93.8|95.23|93.93|94.97|93.67|230
1675182600000|2023-01-31 16:30:00|95.11|93.81|95.33|94.03|95.34|94.04|95.02|93.72|243
1675182900000|2023-01-31 16:35:00|95.34|94.04|95.66|94.36|95.74|94.44|95.22|93.92|395
1675183200000|2023-01-31 16:40:00|95.64|94.34|95.02|93.72|95.71|94.41|95.01|93.71|385
1675183500000|2023-01-31 16:45:00|95.01|93.71|95.16|93.86|95.26|93.96|94.77|93.47|378
1675183800000|2023-01-31 16:50:00|95.17|93.87|95.18|93.88|95.2|93.9|95.01|93.71|288
1675184100000|2023-01-31 16:55:00|95.19|93.89|95.06|93.76|95.2|93.9|95.04|93.74|311
1675184400000|2023-01-31 17:00:00|95.07|93.77|94.91|93.61|95.08|93.78|94.77|93.47|256
1675184700000|2023-01-31 17:05:00|94.92|93.62|94.97|93.67|95.04|93.74|94.87|93.57|185
1675185000000|2023-01-31 17:10:00|94.96|93.66|94.99|93.69|95.03|93.73|94.81|93.51|160
1675185300000|2023-01-31 17:15:00|94.98|93.68|94.96|93.66|95.01|93.71|94.83|93.53|240
1675185600000|2023-01-31 17:20:00|94.97|93.67|95.18|93.88|95.22|93.92|94.91|93.61|250
1675185900000|2023-01-31 17:25:00|95.17|93.87|95.08|93.78|95.26|93.96|95.07|93.77|231
1675186200000|2023-01-31 17:30:00|95.05|93.75|94.98|93.68|95.06|93.76|94.93|93.63|163
1675186500000|2023-01-31 17:35:00|94.99|93.69|95.15|93.85|95.22|93.92|94.98|93.68|205
1675186800000|2023-01-31 17:40:00|95.16|93.86|95.3|94|95.31|94.01|95.16|93.86|124
1675187100000|2023-01-31 17:45:00|95.31|94.01|95.23|93.93|95.34|94.04|95.17|93.87|171
1675187400000|2023-01-31 17:50:00|95.22|93.92|95.12|93.82|95.23|93.93|94.99|93.69|222
1675187700000|2023-01-31 17:55:00|95.1|93.8|95.12|93.82|95.13|93.83|94.95|93.65|202
1675188000000|2023-01-31 18:00:00|95.13|93.83|94.95|93.65|95.13|93.83|94.9|93.6|247
1675188300000|2023-01-31 18:05:00|94.96|93.66|94.9|93.6|95.06|93.76|94.9|93.6|181
1675188600000|2023-01-31 18:10:00|94.89|93.59|95|93.7|95.01|93.71|94.87|93.57|155
1675188900000|2023-01-31 18:15:00|94.99|93.69|95.02|93.72|95.14|93.84|94.99|93.69|182
1675189200000|2023-01-31 18:20:00|95.03|93.73|95.19|93.89|95.31|94.01|95.03|93.73|251
1675189500000|2023-01-31 18:25:00|95.2|93.9|95.31|94.01|95.31|94.01|95.15|93.85|205
1675189800000|2023-01-31 18:30:00|95.32|94.02|95.19|93.89|95.37|94.07|95.17|93.87|197
1675190100000|2023-01-31 18:35:00|95.2|93.9|95.14|93.84|95.2|93.9|95.08|93.78|150
1675190400000|2023-01-31 18:40:00|95.15|93.85|95.27|93.97|95.28|93.98|95.15|93.85|168
1675190700000|2023-01-31 18:45:00|95.28|93.98|95.4|94.1|95.4|94.1|95.28|93.98|137
1675191000000|2023-01-31 18:50:00|95.39|94.09|95.37|94.07|95.46|94.16|95.32|94.02|203
1675191300000|2023-01-31 18:55:00|95.36|94.06|95.33|94.03|95.41|94.11|95.28|93.98|107
1675191600000|2023-01-31 19:00:00|95.34|94.04|95.24|93.94|95.35|94.05|95.23|93.93|137
1675191900000|2023-01-31 19:05:00|95.23|93.93|95.15|93.85|95.23|93.93|95.12|93.82|108
1675192200000|2023-01-31 19:10:00|95.16|93.86|95.13|93.83|95.34|94.04|95.13|93.83|141
1675192500000|2023-01-31 19:15:00|95.14|93.84|95.05|93.75|95.22|93.92|95.05|93.75|144
1675192800000|2023-01-31 19:20:00|95.04|93.74|95|93.7|95.17|93.87|94.99|93.69|176
1675193100000|2023-01-31 19:25:00|95.01|93.71|95.01|93.71|95.05|93.75|94.99|93.69|176
1675193400000|2023-01-31 19:30:00|95.02|93.72|95.11|93.81|95.17|93.87|94.99|93.69|196
1675193700000|2023-01-31 19:35:00|95.12|93.82|95.2|93.9|95.25|93.95|95.05|93.75|199
1675194000000|2023-01-31 19:40:00|95.21|93.91|95.4|94.1|95.43|94.13|95.17|93.87|192
1675194300000|2023-01-31 19:45:00|95.39|94.09|95.34|94.04|95.53|94.23|95.29|93.99|251
1675194600000|2023-01-31 19:50:00|95.33|94.03|95.22|93.92|95.42|94.12|95.21|93.91|189
1675194900000|2023-01-31 19:55:00|95.21|93.91|95.11|93.81|95.23|93.93|95.1|93.8|160
1675195200000|2023-01-31 20:00:00|95.1|93.8|95|93.7|95.11|93.81|94.96|93.66|211
1675195500000|2023-01-31 20:05:00|94.99|93.69|94.84|93.54|94.99|93.69|94.82|93.52|180
1675195800000|2023-01-31 20:10:00|94.83|93.53|94.45|93.15|94.83|93.53|94.42|93.12|238
1675196100000|2023-01-31 20:15:00|94.46|93.16|94.4|93.1|94.63|93.33|94.34|93.04|295
1675196400000|2023-01-31 20:20:00|94.41|93.11|94.45|93.15|94.56|93.26|94.38|93.08|253
1675196700000|2023-01-31 20:25:00|94.44|93.14|94.32|93.02|94.47|93.17|94.29|92.99|228
1675197000000|2023-01-31 20:30:00|94.31|93.01|94.24|92.94|94.35|93.05|94.02|92.72|366
1675197300000|2023-01-31 20:35:00|94.23|92.93|94.38|93.08|94.39|93.09|94.18|92.88|210
1675197600000|2023-01-31 20:40:00|94.39|93.09|94.44|93.14|94.44|93.14|94.32|93.02|165
1675197900000|2023-01-31 20:45:00|94.43|93.13|94.44|93.14|94.45|93.15|94.34|93.04|199
1675198200000|2023-01-31 20:50:00|94.45|93.15|94.52|93.22|94.54|93.24|94.44|93.14|214
1675198500000|2023-01-31 20:55:00|94.51|93.21|94.46|93.16|94.54|93.24|94.36|93.06|271
1675198800000|2023-01-31 21:00:00|94.48|93.18|94.43|93.13|94.49|93.19|94.37|93.07|206
1675199100000|2023-01-31 21:05:00|94.42|93.12|94.25|92.95|94.47|93.17|94.23|92.93|203
1675199400000|2023-01-31 21:10:00|94.26|92.96|94.1|92.8|94.26|92.96|94.03|92.73|299
1675199700000|2023-01-31 21:15:00|94.09|92.79|93.8|92.5|94.2|92.9|93.3|92|532
1675200000000|2023-01-31 21:20:00|93.79|92.49|94.04|92.74|94.09|92.79|93.75|92.45|320
1675200300000|2023-01-31 21:25:00|94.05|92.75|93.86|92.56|94.11|92.81|93.82|92.52|253
1675200600000|2023-01-31 21:30:00|93.87|92.57|93.59|92.29|93.99|92.69|93.57|92.27|325
1675200900000|2023-01-31 21:35:00|93.6|92.3|93.6|92.3|93.77|92.47|93.39|92.09|392
1675201200000|2023-01-31 21:40:00|93.59|92.29|93.67|92.37|93.71|92.41|93.42|92.12|375
1675201500000|2023-01-31 21:45:00|93.65|92.35|93.66|92.36|93.73|92.43|93.58|92.28|258
1675201800000|2023-01-31 21:50:00|93.65|92.35|93.71|92.41|93.73|92.43|93.64|92.34|190
1675202100000|2023-01-31 21:55:00|93.69|92.39|93.93|92.63|93.93|92.63|93.64|92.34|146
1675202400000|2023-01-31 22:00:00|93.92|92.62|93.83|92.53|93.94|92.64|93.72|92.42|110
1675202700000|2023-01-31 22:05:00|93.84|92.54|93.8|92.5|93.91|92.61|93.79|92.49|95
1675203000000|2023-01-31 22:10:00|93.79|92.49|93.75|92.45|93.8|92.5|93.64|92.34|91
1675203300000|2023-01-31 22:15:00|93.76|92.46|93.71|92.41|93.77|92.47|93.54|92.24|138
1675203600000|2023-01-31 22:20:00|93.7|92.4|93.69|92.39|93.76|92.46|93.68|92.38|85
1675203900000|2023-01-31 22:25:00|93.68|92.38|93.59|92.29|93.68|92.38|93.57|92.27|113
1675204200000|2023-01-31 22:30:00|93.6|92.3|93.69|92.39|93.7|92.4|93.45|92.15|153
1675204500000|2023-01-31 22:35:00|93.7|92.4|93.77|92.47|93.8|92.5|93.7|92.4|45
1675204800000|2023-01-31 22:40:00|93.76|92.46|93.9|92.6|93.93|92.63|93.72|92.42|114
1675205100000|2023-01-31 22:45:00|93.89|92.59|94.28|92.98|94.48|93.18|93.88|92.58|135
1675205400000|2023-01-31 22:50:00|94.27|92.97|94.65|93.35|94.81|93.51|94.27|92.97|342
1675205700000|2023-01-31 22:55:00|94.66|93.36|94.37|93.07|94.75|93.45|94.37|93.07|249
1675206000000|2023-01-31 23:00:00|94.38|93.08|94.24|92.94|94.49|93.19|94.14|92.84|400
1675206300000|2023-01-31 23:05:00|94.25|92.95|94.25|92.95|94.44|93.14|94.16|92.86|281
1675206600000|2023-01-31 23:10:00|94.26|92.96|94.38|93.08|94.48|93.18|94.26|92.96|247
1675206900000|2023-01-31 23:15:00|94.37|93.07|94.55|93.25|94.55|93.25|94.29|92.99|262
1675207200000|2023-01-31 23:20:00|94.54|93.24|94.61|93.31|94.71|93.41|94.51|93.21|297
1675207500000|2023-01-31 23:25:00|94.62|93.32|94.58|93.28|94.72|93.42|94.56|93.26|208
1675207800000|2023-01-31 23:30:00|94.59|93.29|94.8|93.5|94.81|93.51|94.59|93.29|238
1675208100000|2023-01-31 23:35:00|94.79|93.49|95.24|93.94|95.29|93.99|94.79|93.49|287
1675208400000|2023-01-31 23:40:00|95.25|93.95|94.99|93.69|95.38|94.08|94.97|93.67|261
1675208700000|2023-01-31 23:45:00|94.98|93.68|95.11|93.81|95.16|93.86|94.96|93.66|234
1675209000000|2023-01-31 23:50:00|95.12|93.82|94.97|93.67|95.13|93.83|94.87|93.57|292
1675209300000|2023-01-31 23:55:00|94.96|93.66|94.76|93.46|95|93.7|94.76|93.46|182
1675209600000|2023-02-01 00:00:00|94.75|93.45|95.11|93.81|95.24|93.94|94.69|93.39|296
1675209900000|2023-02-01 00:05:00|95.12|93.82|95.3|94|95.77|94.47|94.85|93.55|555
1675210200000|2023-02-01 00:10:00|95.29|93.99|94.86|93.56|95.31|94.01|94.83|93.53|402
1675210500000|2023-02-01 00:15:00|94.85|93.55|94.59|93.29|94.85|93.55|94.41|93.11|386
1675210800000|2023-02-01 00:20:00|94.58|93.28|94.87|93.57|94.9|93.6|94.56|93.26|316
1675211100000|2023-02-01 00:25:00|94.86|93.56|94.93|93.63|95.05|93.75|94.86|93.56|234
1675211400000|2023-02-01 00:30:00|94.94|93.64|95.58|94.28|95.59|94.29|94.9|93.6|396
1675211700000|2023-02-01 00:35:00|95.57|94.27|96.1|94.8|96.19|94.89|95.55|94.25|473
1675212000000|2023-02-01 00:40:00|96.11|94.81|95.8|94.5|96.22|94.92|95.73|94.43|493
1675212300000|2023-02-01 00:45:00|95.81|94.51|96.12|94.82|96.27|94.97|95.73|94.43|464
1675212600000|2023-02-01 00:50:00|96.11|94.81|95.79|94.49|96.16|94.86|95.79|94.49|376
1675212900000|2023-02-01 00:55:00|95.8|94.5|96.34|95.04|96.34|95.04|95.74|94.44|340
1675213200000|2023-02-01 01:00:00|96.35|95.05|96.58|95.28|96.58|95.28|96.22|94.92|463
1675213500000|2023-02-01 01:05:00|96.57|95.27|96.18|94.88|96.7|95.4|95.97|94.67|403
1675213800000|2023-02-01 01:10:00|96.17|94.87|96.67|95.37|96.69|95.39|96.12|94.82|420
1675214100000|2023-02-01 01:15:00|96.68|95.38|97.13|95.83|97.24|95.94|96.64|95.34|602
1675214400000|2023-02-01 01:20:00|97.12|95.82|97.21|95.91|97.31|96.01|96.84|95.54|557
1675214700000|2023-02-01 01:25:00|97.2|95.9|97.56|96.26|97.58|96.28|97.12|95.82|564
1675215000000|2023-02-01 01:30:00|97.57|96.27|97.27|95.97|97.62|96.32|97.17|95.87|583
1675215300000|2023-02-01 01:35:00|97.26|95.96|97.42|96.12|97.65|96.35|97.11|95.81|585
1675215600000|2023-02-01 01:40:00|97.41|96.11|97.59|96.29|97.61|96.31|97.33|96.03|527
1675215900000|2023-02-01 01:45:00|97.6|96.3|97.49|96.19|97.79|96.49|97.46|96.16|423
1675216200000|2023-02-01 01:50:00|97.48|96.18|97.34|96.04|97.75|96.45|97.31|96.01|289
1675216500000|2023-02-01 01:55:00|97.35|96.05|97.38|96.08|97.57|96.27|97.3|96|309
1675216800000|2023-02-01 02:00:00|97.37|96.07|97.31|96.01|97.61|96.31|97.19|95.89|358
1675217100000|2023-02-01 02:05:00|97.3|96|97.12|95.82|97.46|96.16|97.12|95.82|283
1675217400000|2023-02-01 02:10:00|97.13|95.83|97.11|95.81|97.23|95.93|97.08|95.78|198
1675217700000|2023-02-01 02:15:00|97.12|95.82|97.19|95.89|97.29|95.99|97.07|95.77|260
1675218000000|2023-02-01 02:20:00|97.18|95.88|97.53|96.23|97.53|96.23|97.14|95.84|340
1675218300000|2023-02-01 02:25:00|97.54|96.24|97.77|96.47|98.01|96.71|97.5|96.2|475
1675218600000|2023-02-01 02:30:00|97.78|96.48|97.56|96.26|97.89|96.59|97.41|96.11|370
1675218900000|2023-02-01 02:35:00|97.55|96.25|97.65|96.35|97.66|96.36|97.41|96.11|390
1675219200000|2023-02-01 02:40:00|97.66|96.36|97.39|96.09|97.75|96.45|97.33|96.03|300
1675219500000|2023-02-01 02:45:00|97.4|96.1|97.37|96.07|97.5|96.2|97.3|96|273
1675219800000|2023-02-01 02:50:00|97.36|96.06|97.45|96.15|97.5|96.2|97.24|95.94|213
1675220100000|2023-02-01 02:55:00|97.46|96.16|97.66|96.36|97.66|96.36|97.35|96.05|258
1675220400000|2023-02-01 03:00:00|97.65|96.35|97.56|96.26|97.69|96.39|97.36|96.06|317
1675220700000|2023-02-01 03:05:00|97.55|96.25|97.54|96.24|97.66|96.36|97.43|96.13|235
1675221000000|2023-02-01 03:10:00|97.55|96.25|97.61|96.31|97.65|96.35|97.51|96.21|204
1675221300000|2023-02-01 03:15:00|97.6|96.3|97.54|96.24|97.62|96.32|97.47|96.17|182
1675221600000|2023-02-01 03:20:00|97.55|96.25|97.41|96.11|97.63|96.33|97.4|96.1|189
1675221900000|2023-02-01 03:25:00|97.42|96.12|97.53|96.23|97.59|96.29|97.37|96.07|205
1675222200000|2023-02-01 03:30:00|97.54|96.24|97.5|96.2|97.68|96.38|97.42|96.12|285
1675222500000|2023-02-01 03:35:00|97.49|96.19|97.56|96.26|97.78|96.48|97.49|96.19|265
1675222800000|2023-02-01 03:40:00|97.57|96.27|97.51|96.21|97.69|96.39|97.5|96.2|208
1675223100000|2023-02-01 03:45:00|97.5|96.2|97.58|96.28|97.66|96.36|97.5|96.2|160
1675223400000|2023-02-01 03:50:00|97.57|96.27|97.54|96.24|97.81|96.51|97.52|96.22|271
1675223700000|2023-02-01 03:55:00|97.53|96.23|97.48|96.18|97.58|96.28|97.45|96.15|279
1675224000000|2023-02-01 04:00:00|97.47|96.17|97.3|96|97.55|96.25|97.25|95.95|339
1675224300000|2023-02-01 04:05:00|97.29|95.99|97.33|96.03|97.41|96.11|97.17|95.87|314
1675224600000|2023-02-01 04:10:00|97.32|96.02|97.34|96.04|97.44|96.14|97.28|95.98|272
1675224900000|2023-02-01 04:15:00|97.33|96.03|97.38|96.08|97.38|96.08|97.19|95.89|296
1675225200000|2023-02-01 04:20:00|97.37|96.07|97.44|96.14|97.59|96.29|97.26|95.96|283
1675225500000|2023-02-01 04:25:00|97.45|96.15|97.39|96.09|97.54|96.24|97.28|95.98|286
1675225800000|2023-02-01 04:30:00|97.4|96.1|97.27|95.97|97.53|96.23|97.23|95.93|240
1675226100000|2023-02-01 04:35:00|97.28|95.98|97.44|96.14|97.47|96.17|97.21|95.91|289
1675226400000|2023-02-01 04:40:00|97.43|96.13|97.6|96.3|97.62|96.32|97.42|96.12|222
1675226700000|2023-02-01 04:45:00|97.61|96.31|97.66|96.36|97.78|96.48|97.58|96.28|240
1675227000000|2023-02-01 04:50:00|97.65|96.35|97.7|96.4|97.78|96.48|97.65|96.35|193
1675227300000|2023-02-01 04:55:00|97.71|96.41|98.08|96.78|98.13|96.83|97.63|96.33|318
1675227600000|2023-02-01 05:00:00|98.07|96.77|98.52|97.22|98.6|97.3|97.93|96.63|508
1675227900000|2023-02-01 05:05:00|98.54|97.24|98.13|96.83|98.85|97.55|98.06|96.76|533
1675228200000|2023-02-01 05:10:00|98.14|96.84|97.85|96.55|98.2|96.9|97.75|96.45|346
1675228500000|2023-02-01 05:15:00|97.86|96.56|97.6|96.3|97.88|96.58|97.53|96.23|349
1675228800000|2023-02-01 05:20:00|97.61|96.31|97.45|96.15|97.65|96.35|97.42|96.12|279
1675229100000|2023-02-01 05:25:00|97.44|96.14|97.39|96.09|97.58|96.28|97.37|96.07|221
1675229400000|2023-02-01 05:30:00|97.37|96.07|97.52|96.22|97.53|96.23|97.32|96.02|197
1675229700000|2023-02-01 05:35:00|97.53|96.23|97.6|96.3|97.65|96.35|97.46|96.16|215
1675230000000|2023-02-01 05:40:00|97.59|96.29|97.56|96.26|97.62|96.32|97.54|96.24|169
1675230300000|2023-02-01 05:45:00|97.57|96.27|97.6|96.3|97.67|96.37|97.51|96.21|172
1675230600000|2023-02-01 05:50:00|97.59|96.29|97.63|96.33|97.65|96.35|97.55|96.25|165
1675230900000|2023-02-01 05:55:00|97.64|96.34|97.73|96.43|97.73|96.43|97.51|96.21|193
1675231200000|2023-02-01 06:00:00|97.74|96.44|97.72|96.42|97.74|96.44|97.62|96.32|235
1675231500000|2023-02-01 06:05:00|97.71|96.41|97.93|96.63|97.96|96.66|97.69|96.39|253
1675231800000|2023-02-01 06:10:00|97.94|96.64|97.63|96.33|97.97|96.67|97.63|96.33|282
1675232100000|2023-02-01 06:15:00|97.64|96.34|97.64|96.34|97.78|96.48|97.52|96.22|250
1675232400000|2023-02-01 06:20:00|97.63|96.33|97.93|96.63|97.99|96.69|97.58|96.28|286
1675232700000|2023-02-01 06:25:00|97.94|96.64|97.8|96.5|98.07|96.77|97.8|96.5|309
1675233000000|2023-02-01 06:30:00|97.81|96.51|97.57|96.27|97.82|96.52|97.5|96.2|235
1675233300000|2023-02-01 06:35:00|97.58|96.28|97.63|96.33|97.86|96.56|97.58|96.28|238
1675233600000|2023-02-01 06:40:00|97.62|96.32|97.36|96.06|97.63|96.33|97.31|96.01|254
1675233900000|2023-02-01 06:45:00|97.35|96.05|97.58|96.28|97.6|96.3|97.33|96.03|200
1675234200000|2023-02-01 06:50:00|97.57|96.27|97.49|96.19|97.72|96.42|97.44|96.14|206
1675234500000|2023-02-01 06:55:00|97.48|96.18|97.03|95.73|97.51|96.21|96.93|95.63|442
1675234800000|2023-02-01 07:00:00|97.04|95.74|96.96|95.66|97.04|95.74|96.58|95.28|446
1675235100000|2023-02-01 07:05:00|96.97|95.67|96.67|95.37|97.11|95.81|96.62|95.32|285
1675235400000|2023-02-01 07:10:00|96.66|95.36|96.69|95.39|96.78|95.48|96.59|95.29|263
1675235700000|2023-02-01 07:15:00|96.68|95.38|96.98|95.68|97.02|95.72|96.68|95.38|187
1675236000000|2023-02-01 07:20:00|96.99|95.69|96.94|95.64|97.04|95.74|96.84|95.54|205
1675236300000|2023-02-01 07:25:00|96.95|95.65|96.83|95.53|96.95|95.65|96.82|95.52|113
1675236600000|2023-02-01 07:30:00|96.84|95.54|96.87|95.57|96.99|95.69|96.81|95.51|79
1675236900000|2023-02-01 07:35:00|96.86|95.56|96.56|95.26|96.86|95.56|96.52|95.22|216
1675237200000|2023-02-01 07:40:00|96.55|95.25|96.8|95.5|96.8|95.5|96.54|95.24|232
1675237500000|2023-02-01 07:45:00|96.78|95.48|96.61|95.31|96.78|95.48|96.55|95.25|155
1675237800000|2023-02-01 07:50:00|96.62|95.32|96.78|95.48|96.79|95.49|96.57|95.27|149
1675238100000|2023-02-01 07:55:00|96.77|95.47|96.76|95.46|96.82|95.52|96.71|95.41|133
1675238400000|2023-02-01 08:00:00|96.75|95.45|96.97|95.67|96.97|95.67|96.66|95.36|222
1675238700000|2023-02-01 08:05:00|96.96|95.66|96.98|95.68|97.01|95.71|96.87|95.57|265
1675239000000|2023-02-01 08:10:00|96.97|95.67|96.89|95.59|96.98|95.68|96.8|95.5|212
1675239300000|2023-02-01 08:15:00|96.9|95.6|96.67|95.37|96.95|95.65|96.67|95.37|194
1675239600000|2023-02-01 08:20:00|96.68|95.38|96.44|95.14|96.68|95.38|96.27|94.97|463
1675239900000|2023-02-01 08:25:00|96.43|95.13|96.34|95.04|96.49|95.19|96.18|94.88|411
1675240200000|2023-02-01 08:30:00|96.33|95.03|96.53|95.23|96.62|95.32|96.18|94.88|349
1675240500000|2023-02-01 08:35:00|96.54|95.24|96.74|95.44|96.75|95.45|96.47|95.17|173
1675240800000|2023-02-01 08:40:00|96.75|95.45|96.75|95.45|96.81|95.51|96.67|95.37|162
1675241100000|2023-02-01 08:45:00|96.74|95.44|96.23|94.93|96.74|95.44|96.22|94.92|292
1675241400000|2023-02-01 08:50:00|96.22|94.92|96.32|95.02|96.32|95.02|96.16|94.86|214
1675241700000|2023-02-01 08:55:00|96.31|95.01|96.37|95.07|96.4|95.1|96.16|94.86|255
1675242000000|2023-02-01 09:00:00|96.36|95.06|96.39|95.09|96.52|95.22|96.34|95.04|276
1675242300000|2023-02-01 09:05:00|96.4|95.1|96.16|94.86|96.42|95.12|96.1|94.8|312
1675242600000|2023-02-01 09:10:00|96.15|94.85|96.46|95.16|96.52|95.22|96.15|94.85|225
1675242900000|2023-02-01 09:15:00|96.47|95.17|96.61|95.31|96.62|95.32|96.36|95.06|256
1675243200000|2023-02-01 09:20:00|96.62|95.32|96.76|95.46|96.76|95.46|96.52|95.22|238
1675243500000|2023-02-01 09:25:00|96.75|95.45|96.8|95.5|96.8|95.5|96.69|95.39|174
1675243800000|2023-02-01 09:30:00|96.79|95.49|96.62|95.32|96.79|95.49|96.62|95.32|170
1675244100000|2023-02-01 09:35:00|96.63|95.33|96.61|95.31|96.65|95.35|96.56|95.26|133
1675244400000|2023-02-01 09:40:00|96.62|95.32|96.61|95.31|96.64|95.34|96.58|95.28|119
1675244700000|2023-02-01 09:45:00|96.6|95.3|96.61|95.31|96.63|95.33|96.49|95.19|207
1675245000000|2023-02-01 09:50:00|96.62|95.32|96.55|95.25|96.68|95.38|96.47|95.17|190
1675245300000|2023-02-01 09:55:00|96.56|95.26|96.62|95.32|96.68|95.38|96.55|95.25|163
1675245600000|2023-02-01 10:00:00|96.63|95.33|96.6|95.3|96.89|95.59|96.6|95.3|254
1675245900000|2023-02-01 10:05:00|96.61|95.31|96.56|95.26|96.63|95.33|96.33|95.03|231
1675246200000|2023-02-01 10:10:00|96.55|95.25|96.51|95.21|96.55|95.25|96.35|95.05|177
1675246500000|2023-02-01 10:15:00|96.5|95.2|96.38|95.08|96.51|95.21|96.36|95.06|172
1675246800000|2023-02-01 10:20:00|96.39|95.09|96.21|94.91|96.39|95.09|96.21|94.91|153
1675247100000|2023-02-01 10:25:00|96.22|94.92|96.27|94.97|96.33|95.03|96.2|94.9|174
1675247400000|2023-02-01 10:30:00|96.28|94.98|96.25|94.95|96.28|94.98|96.17|94.87|129
1675247700000|2023-02-01 10:35:00|96.24|94.94|95.88|94.58|96.25|94.95|95.72|94.42|317
1675248000000|2023-02-01 10:40:00|95.89|94.59|96.05|94.75|96.08|94.78|95.88|94.58|177
1675248300000|2023-02-01 10:45:00|96.06|94.76|96.29|94.99|96.29|94.99|96.04|94.74|113
1675248600000|2023-02-01 10:50:00|96.28|94.98|96.09|94.79|96.29|94.99|96.07|94.77|135
1675248900000|2023-02-01 10:55:00|96.1|94.8|95.97|94.67|96.12|94.82|95.97|94.67|119
1675249200000|2023-02-01 11:00:00|95.96|94.66|96.19|94.89|96.21|94.91|95.93|94.63|258
1675249500000|2023-02-01 11:05:00|96.2|94.9|96.38|95.08|96.4|95.1|96.15|94.85|209
1675249800000|2023-02-01 11:10:00|96.4|95.1|96.3|95|96.41|95.11|96.27|94.97|203
1675250100000|2023-02-01 11:15:00|96.31|95.01|96.18|94.88|96.38|95.08|96.18|94.88|122
1675250400000|2023-02-01 11:20:00|96.17|94.87|96.35|95.05|96.36|95.06|96.14|94.84|224
1675250700000|2023-02-01 11:25:00|96.34|95.04|96.58|95.28|96.59|95.29|96.34|95.04|242
1675251000000|2023-02-01 11:30:00|96.59|95.29|96.52|95.22|96.65|95.35|96.46|95.16|152
1675251300000|2023-02-01 11:35:00|96.51|95.21|96.49|95.19|96.62|95.32|96.47|95.17|145
1675251600000|2023-02-01 11:40:00|96.48|95.18|96.6|95.3|96.62|95.32|96.45|95.15|170
1675251900000|2023-02-01 11:45:00|96.61|95.31|96.54|95.24|96.68|95.38|96.48|95.18|122
1675252200000|2023-02-01 11:50:00|96.55|95.25|96.49|95.19|96.59|95.29|96.48|95.18|135
1675252500000|2023-02-01 11:55:00|96.48|95.18|96.57|95.27|96.64|95.34|96.47|95.17|135
1675252800000|2023-02-01 12:00:00|96.58|95.28|96.55|95.25|96.67|95.37|96.54|95.24|191
1675253100000|2023-02-01 12:05:00|96.56|95.26|96.66|95.36|96.69|95.39|96.55|95.25|137
1675253400000|2023-02-01 12:10:00|96.65|95.35|96.7|95.4|96.71|95.41|96.64|95.34|140
1675253700000|2023-02-01 12:15:00|96.72|95.42|96.64|95.34|96.78|95.48|96.56|95.26|163
1675254000000|2023-02-01 12:20:00|96.65|95.35|96.54|95.24|96.68|95.38|96.54|95.24|141
1675254300000|2023-02-01 12:25:00|96.53|95.23|96.59|95.29|96.59|95.29|96.39|95.09|191
1675254600000|2023-02-01 12:30:00|96.58|95.28|96.55|95.25|96.63|95.33|96.49|95.19|194
1675254900000|2023-02-01 12:35:00|96.54|95.24|96.36|95.06|96.55|95.25|96.35|95.05|151
1675255200000|2023-02-01 12:40:00|96.35|95.05|96.31|95.01|96.39|95.09|96.28|94.98|163
1675255500000|2023-02-01 12:45:00|96.3|95|96.27|94.97|96.34|95.04|96.23|94.93|154
1675255800000|2023-02-01 12:50:00|96.26|94.96|96.24|94.94|96.28|94.98|96.13|94.83|192
1675256100000|2023-02-01 12:55:00|96.23|94.93|96.16|94.86|96.3|95|96.12|94.82|217
1675256400000|2023-02-01 13:00:00|96.17|94.87|95.94|94.64|96.26|94.96|95.9|94.6|231
1675256700000|2023-02-01 13:05:00|95.95|94.65|95.92|94.62|96.05|94.75|95.74|94.44|305
1675257000000|2023-02-01 13:10:00|95.91|94.61|96.13|94.83|96.13|94.83|95.86|94.56|261
1675257300000|2023-02-01 13:15:00|96.12|94.82|96.2|94.9|96.35|95.05|96.02|94.72|546
1675257600000|2023-02-01 13:20:00|96.22|94.92|96.46|95.16|96.47|95.17|96.21|94.91|291
1675257900000|2023-02-01 13:25:00|96.48|95.18|96.59|95.29|96.63|95.33|96.31|95.01|352
1675258200000|2023-02-01 13:30:00|96.58|95.28|96.65|95.35|96.7|95.4|96.57|95.27|247
1675258500000|2023-02-01 13:35:00|96.66|95.36|96.47|95.17|96.7|95.4|96.46|95.16|172
1675258800000|2023-02-01 13:40:00|96.46|95.16|96.27|94.97|96.55|95.25|96.26|94.96|215
1675259100000|2023-02-01 13:45:00|96.26|94.96|96.39|95.09|96.44|95.14|96.24|94.94|236
1675259400000|2023-02-01 13:50:00|96.4|95.1|96.39|95.09|96.53|95.23|96.39|95.09|166
1675259700000|2023-02-01 13:55:00|96.38|95.08|96.31|95.01|96.48|95.18|96.29|94.99|182
1675260000000|2023-02-01 14:00:00|96.32|95.02|96.3|95|96.37|95.07|96.26|94.96|131
1675260300000|2023-02-01 14:05:00|96.31|95.01|96.28|94.98|96.33|95.03|96.18|94.88|153
1675260600000|2023-02-01 14:10:00|96.29|94.99|96.43|95.13|96.44|95.14|96.28|94.98|134
1675260900000|2023-02-01 14:15:00|96.45|95.15|96.54|95.24|96.59|95.29|96.42|95.12|181
1675261200000|2023-02-01 14:20:00|96.55|95.25|96.56|95.26|96.61|95.31|96.5|95.2|132
1675261500000|2023-02-01 14:25:00|96.57|95.27|96.29|94.99|96.75|95.45|96.27|94.97|273
1675261800000|2023-02-01 14:30:00|96.3|95|96.11|94.81|96.38|95.08|96.11|94.81|352
1675262100000|2023-02-01 14:35:00|96.1|94.8|96.11|94.81|96.2|94.9|95.99|94.69|365
1675262400000|2023-02-01 14:40:00|96.1|94.8|96.5|95.2|96.57|95.27|96.05|94.75|318
1675262700000|2023-02-01 14:45:00|96.49|95.19|96.76|95.46|96.86|95.56|96.47|95.17|399
1675263000000|2023-02-01 14:50:00|96.77|95.47|96.5|95.2|96.77|95.47|96.49|95.19|277
1675263300000|2023-02-01 14:55:00|96.49|95.19|96.33|95.03|96.54|95.24|96.3|95|236
1675263600000|2023-02-01 15:00:00|96.35|95.05|95.43|94.13|96.44|95.14|95.3|94|547
1675263900000|2023-02-01 15:05:00|95.44|94.14|95.51|94.21|95.72|94.42|95.2|93.9|423
1675264200000|2023-02-01 15:10:00|95.5|94.2|95.62|94.32|95.69|94.39|95.5|94.2|225
1675264500000|2023-02-01 15:15:00|95.63|94.33|95.35|94.05|95.63|94.33|95.25|93.95|348
1675264800000|2023-02-01 15:20:00|95.34|94.04|95.25|93.95|95.36|94.06|95.07|93.77|374
1675265100000|2023-02-01 15:25:00|95.26|93.96|95.19|93.89|95.26|93.96|95|93.7|395
1675265400000|2023-02-01 15:30:00|95.18|93.88|95.41|94.11|95.47|94.17|95.16|93.86|350
1675265700000|2023-02-01 15:35:00|95.4|94.1|95.24|93.94|95.4|94.1|95.18|93.88|301
1675266000000|2023-02-01 15:40:00|95.23|93.93|95.09|93.79|95.31|94.01|95.09|93.79|239
1675266300000|2023-02-01 15:45:00|95.1|93.8|94.99|93.69|95.14|93.84|94.72|93.42|426
1675266600000|2023-02-01 15:50:00|94.98|93.68|94.85|93.55|95.04|93.74|94.69|93.39|553
1675266900000|2023-02-01 15:55:00|94.84|93.54|94.87|93.57|95|93.7|94.57|93.27|392
1675267200000|2023-02-01 16:00:00|94.88|93.58|95.05|93.75|95.12|93.82|94.66|93.36|372
1675267500000|2023-02-01 16:05:00|95.06|93.76|94.87|93.57|95.09|93.79|94.86|93.56|267
1675267800000|2023-02-01 16:10:00|94.88|93.58|95.12|93.82|95.12|93.82|94.86|93.56|260
1675268100000|2023-02-01 16:15:00|95.11|93.81|95.12|93.82|95.2|93.9|94.99|93.69|246
1675268400000|2023-02-01 16:20:00|95.13|93.83|94.99|93.69|95.13|93.83|94.9|93.6|278
1675268700000|2023-02-01 16:25:00|94.98|93.68|94.52|93.22|94.98|93.68|94.51|93.21|291
1675269000000|2023-02-01 16:30:00|94.51|93.21|94.62|93.32|94.71|93.41|94.51|93.21|250
1675269300000|2023-02-01 16:35:00|94.61|93.31|94.56|93.26|94.62|93.32|94.42|93.12|252
1675269600000|2023-02-01 16:40:00|94.57|93.27|94.73|93.43|94.84|93.54|94.55|93.25|249
1675269900000|2023-02-01 16:45:00|94.72|93.42|94.55|93.25|94.84|93.54|94.53|93.23|254
1675270200000|2023-02-01 16:50:00|94.54|93.24|95.01|93.71|95.02|93.72|94.54|93.24|331
1675270500000|2023-02-01 16:55:00|95.02|93.72|95.05|93.75|95.08|93.78|94.78|93.48|286
1675270800000|2023-02-01 17:00:00|95.04|93.74|94.96|93.66|95.18|93.88|94.95|93.65|260
1675271100000|2023-02-01 17:05:00|94.95|93.65|94.75|93.45|94.99|93.69|94.75|93.45|236
1675271400000|2023-02-01 17:10:00|94.76|93.46|94.97|93.67|95.01|93.71|94.75|93.45|223
1675271700000|2023-02-01 17:15:00|94.98|93.68|95.07|93.77|95.13|93.83|94.97|93.67|193
1675272000000|2023-02-01 17:20:00|95.06|93.76|95.2|93.9|95.24|93.94|95.06|93.76|217
1675272300000|2023-02-01 17:25:00|95.18|93.88|95.17|93.87|95.3|94|95.13|93.83|233
1675272600000|2023-02-01 17:30:00|95.16|93.86|95.2|93.9|95.27|93.97|95.12|93.82|176
1675272900000|2023-02-01 17:35:00|95.21|93.91|95.12|93.82|95.27|93.97|95.09|93.79|231
1675273200000|2023-02-01 17:40:00|95.13|93.83|95.02|93.72|95.19|93.89|94.98|93.68|214
1675273500000|2023-02-01 17:45:00|95|93.7|95.06|93.76|95.06|93.76|94.73|93.43|336
1675273800000|2023-02-01 17:50:00|95.05|93.75|95.21|93.91|95.22|93.92|95.02|93.72|196
1675274100000|2023-02-01 17:55:00|95.22|93.92|95.27|93.97|95.31|94.01|95.08|93.78|200
1675274400000|2023-02-01 18:00:00|95.28|93.98|95.48|94.18|95.6|94.3|95.28|93.98|231
1675274700000|2023-02-01 18:05:00|95.49|94.19|95.27|93.97|95.54|94.24|95.26|93.96|129
1675275000000|2023-02-01 18:10:00|95.28|93.98|95.41|94.11|95.62|94.32|95.1|93.8|305
1675275300000|2023-02-01 18:15:00|95.4|94.1|95.69|94.39|95.73|94.43|95.39|94.09|258
1675275600000|2023-02-01 18:20:00|95.68|94.38|95.51|94.21|95.71|94.41|95.47|94.17|258
1675275900000|2023-02-01 18:25:00|95.52|94.22|95.94|94.64|95.98|94.68|95.51|94.21|243
1675276200000|2023-02-01 18:30:00|95.95|94.65|95.82|94.52|96.05|94.75|95.68|94.38|325
1675276500000|2023-02-01 18:35:00|95.81|94.51|95.52|94.22|95.81|94.51|95.35|94.05|267
1675276800000|2023-02-01 18:40:00|95.51|94.21|95.58|94.28|95.61|94.31|95.42|94.12|190
1675277100000|2023-02-01 18:45:00|95.57|94.27|95.42|94.12|95.74|94.44|95.38|94.08|268
1675277400000|2023-02-01 18:50:00|95.43|94.13|95.49|94.19|95.58|94.28|95.39|94.09|185
1675277700000|2023-02-01 18:55:00|95.48|94.18|95.64|94.34|95.74|94.44|95.46|94.16|379
1675278000000|2023-02-01 19:00:00|95.65|94.35|95.32|94.02|96.62|95.32|95.16|93.86|747
1675278300000|2023-02-01 19:05:00|95.31|94.01|95.89|94.59|96.03|94.73|95.3|94|481
1675278600000|2023-02-01 19:10:00|95.9|94.6|96.02|94.72|96.25|94.95|95.9|94.6|334
1675278900000|2023-02-01 19:15:00|96.01|94.71|95.9|94.6|96.1|94.8|95.75|94.45|362
1675279200000|2023-02-01 19:20:00|95.91|94.61|96.3|95|96.5|95.2|95.9|94.6|251
1675279500000|2023-02-01 19:25:00|96.28|94.98|96.12|94.82|96.5|95.2|96.11|94.81|369
1675279800000|2023-02-01 19:30:00|96.11|94.81|95.91|94.61|96.31|95.01|95.22|93.92|599
1675280100000|2023-02-01 19:35:00|95.9|94.6|97.2|95.9|97.2|95.9|95.79|94.49|645
1675280400000|2023-02-01 19:40:00|97.19|95.89|98.02|96.72|98.64|97.34|97.18|95.88|703
1675280700000|2023-02-01 19:45:00|98.03|96.73|99.09|97.79|99.55|98.25|97.64|96.34|715
1675281000000|2023-02-01 19:50:00|99.08|97.78|99.28|97.98|99.83|98.53|99.08|97.78|644
1675281300000|2023-02-01 19:55:00|99.29|97.99|98.86|97.56|99.66|98.36|98.82|97.52|588
1675281600000|2023-02-01 20:00:00|98.87|97.57|99.17|97.87|99.38|98.08|98.78|97.48|433
1675281900000|2023-02-01 20:05:00|99.18|97.88|99.07|97.77|99.36|98.06|98.95|97.65|362
1675282200000|2023-02-01 20:10:00|99.06|97.76|98.52|97.22|99.09|97.79|98.2|96.9|477
1675282500000|2023-02-01 20:15:00|98.51|97.21|98.47|97.17|98.59|97.29|98.06|96.76|353
1675282800000|2023-02-01 20:20:00|98.48|97.18|98.47|97.17|98.54|97.24|98.15|96.85|325
1675283100000|2023-02-01 20:25:00|98.48|97.18|98.75|97.45|98.76|97.46|98.38|97.08|439
1675283400000|2023-02-01 20:30:00|98.76|97.46|98.62|97.32|98.95|97.65|98.57|97.27|550
1675283700000|2023-02-01 20:35:00|98.61|97.31|98.9|97.6|98.95|97.65|98.61|97.31|409
1675284000000|2023-02-01 20:40:00|98.89|97.59|98.66|97.36|98.89|97.59|98.57|97.27|388
1675284300000|2023-02-01 20:45:00|98.64|97.34|98.36|97.06|98.64|97.34|98.31|97.01|467
1675284600000|2023-02-01 20:50:00|98.34|97.04|98.25|96.95|98.37|97.07|98.2|96.9|433
1675284900000|2023-02-01 20:55:00|98.24|96.94|98.33|97.03|98.37|97.07|98.2|96.9|309
1675285200000|2023-02-01 21:00:00|98.36|97.06|98.71|97.41|98.75|97.45|98.33|97.03|398
1675285500000|2023-02-01 21:05:00|98.7|97.4|98.66|97.36|98.95|97.65|98.45|97.15|551
1675285800000|2023-02-01 21:10:00|98.65|97.35|98.73|97.43|98.85|97.55|98.59|97.29|350
1675286100000|2023-02-01 21:15:00|98.74|97.44|98.88|97.58|99.01|97.71|98.69|97.39|333
1675286400000|2023-02-01 21:20:00|98.87|97.57|98.62|97.32|98.9|97.6|98.61|97.31|383
1675286700000|2023-02-01 21:25:00|98.61|97.31|98.72|97.42|98.72|97.42|98.43|97.13|307
1675287000000|2023-02-01 21:30:00|98.73|97.43|98.68|97.38|98.82|97.52|98.66|97.36|266
1675287300000|2023-02-01 21:35:00|98.67|97.37|98.83|97.53|99|97.7|98.65|97.35|289
1675287600000|2023-02-01 21:40:00|98.82|97.52|98.7|97.4|98.9|97.6|98.63|97.33|291
1675287900000|2023-02-01 21:45:00|98.69|97.39|98.49|97.19|98.85|97.55|98.44|97.14|331
1675288200000|2023-02-01 21:50:00|98.5|97.2|98.63|97.33|98.63|97.33|98.42|97.12|338
1675288500000|2023-02-01 21:55:00|98.64|97.34|98.56|97.26|98.7|97.4|98.46|97.16|315
1675288800000|2023-02-01 22:00:00|98.57|97.27|98.95|97.65|98.96|97.66|98.57|97.27|162
1675289100000|2023-02-01 22:05:00|98.96|97.66|99.87|98.57|100.06|98.76|98.91|97.61|334
1675289400000|2023-02-01 22:10:00|99.86|98.56|100.59|99.29|101.04|99.74|99.85|98.55|505
1675289700000|2023-02-01 22:15:00|100.61|99.31|101.91|100.61|102.13|100.83|100.15|98.85|451
1675290000000|2023-02-01 22:20:00|101.87|100.57|102.83|101.53|103.04|101.74|101.36|100.06|657
1675290300000|2023-02-01 22:25:00|102.84|101.54|102.17|100.87|103.04|101.74|102.1|100.8|555
1675290600000|2023-02-01 22:30:00|102.16|100.86|101.9|100.6|102.21|100.91|101.89|100.59|302
1675290900000|2023-02-01 22:35:00|101.89|100.59|102.01|100.71|102.07|100.77|101.78|100.48|258
1675291200000|2023-02-01 22:40:00|102|100.7|101.69|100.39|102.05|100.75|101.6|100.3|229
1675291500000|2023-02-01 22:45:00|101.7|100.4|101.91|100.61|102.02|100.72|101.67|100.37|178
1675291800000|2023-02-01 22:50:00|101.9|100.6|101.51|100.21|101.95|100.65|101.42|100.12|224
1675292100000|2023-02-01 22:55:00|101.49|100.19|101.34|100.04|101.53|100.23|101.31|100.01|165
1675292400000|2023-02-01 23:00:00|101.35|100.05|101.72|100.42|101.72|100.42|101.31|100.01|284
1675292700000|2023-02-01 23:05:00|101.73|100.43|101.8|100.5|102.03|100.73|101.6|100.3|366
1675293000000|2023-02-01 23:10:00|101.81|100.51|101.76|100.46|101.94|100.64|101.68|100.38|344
1675293300000|2023-02-01 23:15:00|101.78|100.48|101.72|100.42|101.93|100.63|101.68|100.38|413
1675293600000|2023-02-01 23:20:00|101.75|100.45|101.73|100.43|101.8|100.5|101.61|100.31|322
1675293900000|2023-02-01 23:25:00|101.72|100.42|101.48|100.18|101.72|100.42|101.33|100.03|263
1675294200000|2023-02-01 23:30:00|101.47|100.17|101.23|99.93|101.55|100.25|101.23|99.93|311
1675294500000|2023-02-01 23:35:00|101.24|99.94|101.1|99.8|101.34|100.04|101.04|99.74|279
1675294800000|2023-02-01 23:40:00|101.11|99.81|101.06|99.76|101.16|99.86|101.03|99.73|244
1675295100000|2023-02-01 23:45:00|101.05|99.75|101.05|99.75|101.11|99.81|100.86|99.56|213
1675295400000|2023-02-01 23:50:00|101.04|99.74|100.99|99.69|101.16|99.86|100.9|99.6|321
1675295700000|2023-02-01 23:55:00|100.98|99.68|100.98|99.68|101.06|99.76|100.95|99.65|267
1675296000000|2023-02-02 00:00:00|100.97|99.67|100.8|99.5|101.05|99.75|100.66|99.36|398
1675296300000|2023-02-02 00:05:00|100.81|99.51|100.91|99.61|101.06|99.76|100.72|99.42|407
1675296600000|2023-02-02 00:10:00|100.9|99.6|101.28|99.98|101.35|100.05|100.85|99.55|342
1675296900000|2023-02-02 00:15:00|101.29|99.99|101.34|100.04|101.43|100.13|101.16|99.86|361
1675297200000|2023-02-02 00:20:00|101.33|100.03|101.43|100.13|101.77|100.47|101.27|99.97|423
1675297500000|2023-02-02 00:25:00|101.44|100.14|101.19|99.89|101.49|100.19|101.06|99.76|401
1675297800000|2023-02-02 00:30:00|101.17|99.87|101.27|99.97|101.52|100.22|101.16|99.86|441
1675298100000|2023-02-02 00:35:00|101.28|99.98|101.63|100.33|101.64|100.34|101.27|99.97|446
1675298400000|2023-02-02 00:40:00|101.62|100.32|102.57|101.27|102.59|101.29|101.56|100.26|723
1675298700000|2023-02-02 00:45:00|102.58|101.28|102.51|101.21|102.9|101.6|102.4|101.1|584
1675299000000|2023-02-02 00:50:00|102.52|101.22|102.41|101.11|102.62|101.32|102.28|100.98|559
1675299300000|2023-02-02 00:55:00|102.42|101.12|102.59|101.29|102.72|101.42|102.35|101.05|508
1675299600000|2023-02-02 01:00:00|102.6|101.3|102.26|100.96|102.61|101.31|102.17|100.87|458
1675299900000|2023-02-02 01:05:00|102.25|100.95|102.41|101.11|102.42|101.12|102.18|100.88|414
1675300200000|2023-02-02 01:10:00|102.4|101.1|101.83|100.53|102.4|101.1|101.8|100.5|422
1675300500000|2023-02-02 01:15:00|101.84|100.54|102|100.7|102.05|100.75|101.71|100.41|350
1675300800000|2023-02-02 01:20:00|101.99|100.69|102.15|100.85|102.15|100.85|101.98|100.68|264
1675301100000|2023-02-02 01:25:00|102.14|100.84|101.86|100.56|102.16|100.86|101.85|100.55|275
1675301400000|2023-02-02 01:30:00|101.87|100.57|101.82|100.52|101.91|100.61|101.68|100.38|363
1675301700000|2023-02-02 01:35:00|101.81|100.51|102.08|100.78|102.09|100.79|101.7|100.4|321
1675302000000|2023-02-02 01:40:00|102.1|100.8|101.86|100.56|102.1|100.8|101.77|100.47|263
1675302300000|2023-02-02 01:45:00|101.85|100.55|101.83|100.53|101.86|100.56|101.7|100.4|234
1675302600000|2023-02-02 01:50:00|101.82|100.52|101.69|100.39|101.87|100.57|101.68|100.38|182
1675302900000|2023-02-02 01:55:00|101.68|100.38|101.63|100.33|101.76|100.46|101.57|100.27|175
1675303200000|2023-02-02 02:00:00|101.62|100.32|101.7|100.4|101.71|100.41|101.58|100.28|210
1675303500000|2023-02-02 02:05:00|101.69|100.39|101.5|100.2|101.7|100.4|101.31|100.01|345
1675303800000|2023-02-02 02:10:00|101.51|100.21|101.49|100.19|101.56|100.26|101.46|100.16|195
1675304100000|2023-02-02 02:15:00|101.5|100.2|101.32|100.02|101.58|100.28|101.32|100.02|203
1675304400000|2023-02-02 02:20:00|101.31|100.01|101.19|99.89|101.34|100.04|101.17|99.87|246
1675304700000|2023-02-02 02:25:00|101.2|99.9|101.18|99.88|101.26|99.96|101.13|99.83|220
1675305000000|2023-02-02 02:30:00|101.19|99.89|101.2|99.9|101.34|100.04|101.17|99.87|216
1675305300000|2023-02-02 02:35:00|101.21|99.91|101.02|99.72|101.28|99.98|100.98|99.68|325
1675305600000|2023-02-02 02:40:00|101.04|99.74|101.24|99.94|101.3|100|100.99|99.69|246
1675305900000|2023-02-02 02:45:00|101.25|99.95|101.36|100.06|101.38|100.08|101.1|99.8|210
1675306200000|2023-02-02 02:50:00|101.37|100.07|101.3|100|101.4|100.1|101.28|99.98|165
1675306500000|2023-02-02 02:55:00|101.29|99.99|101.34|100.04|101.37|100.07|101.29|99.99|205
1675306800000|2023-02-02 03:00:00|101.35|100.05|101.36|100.06|101.36|100.06|101.2|99.9|205
1675307100000|2023-02-02 03:05:00|101.35|100.05|101.4|100.1|101.55|100.25|101.34|100.04|215
1675307400000|2023-02-02 03:10:00|101.41|100.11|101.65|100.35|101.71|100.41|101.4|100.1|219
1675307700000|2023-02-02 03:15:00|101.64|100.34|101.69|100.39|101.81|100.51|101.62|100.32|218
1675308000000|2023-02-02 03:20:00|101.7|100.4|101.72|100.42|101.73|100.43|101.57|100.27|153
1675308300000|2023-02-02 03:25:00|101.73|100.43|101.92|100.62|101.95|100.65|101.71|100.41|269
1675308600000|2023-02-02 03:30:00|101.94|100.64|101.92|100.62|101.95|100.65|101.85|100.55|205
1675308900000|2023-02-02 03:35:00|101.91|100.61|102.04|100.74|102.17|100.87|101.86|100.56|254
1675309200000|2023-02-02 03:40:00|102.05|100.75|102|100.7|102.11|100.81|101.93|100.63|199
1675309500000|2023-02-02 03:45:00|102.01|100.71|101.9|100.6|102.04|100.74|101.83|100.53|240
1675309800000|2023-02-02 03:50:00|101.89|100.59|101.66|100.36|101.94|100.64|101.57|100.27|237
1675310100000|2023-02-02 03:55:00|101.67|100.37|101.49|100.19|101.67|100.37|101.44|100.14|292
1675310400000|2023-02-02 04:00:00|101.48|100.18|101.59|100.29|101.7|100.4|101.45|100.15|283
1675310700000|2023-02-02 04:05:00|101.61|100.31|101.55|100.25|101.64|100.34|101.53|100.23|202
1675311000000|2023-02-02 04:10:00|101.56|100.26|101.5|100.2|101.56|100.26|101.47|100.17|201
1675311300000|2023-02-02 04:15:00|101.52|100.22|101.53|100.23|101.54|100.24|101.41|100.11|182
1675311600000|2023-02-02 04:20:00|101.54|100.24|101.75|100.45|101.77|100.47|101.53|100.23|205
1675311900000|2023-02-02 04:25:00|101.77|100.47|101.67|100.37|101.82|100.52|101.64|100.34|185
1675312200000|2023-02-02 04:30:00|101.68|100.38|101.69|100.39|101.7|100.4|101.63|100.33|165
1675312500000|2023-02-02 04:35:00|101.7|100.4|101.75|100.45|101.78|100.48|101.57|100.27|226
1675312800000|2023-02-02 04:40:00|101.76|100.46|101.81|100.51|101.83|100.53|101.69|100.39|248
1675313100000|2023-02-02 04:45:00|101.8|100.5|101.91|100.61|102.04|100.74|101.77|100.47|238
1675313400000|2023-02-02 04:50:00|101.9|100.6|101.91|100.61|102.02|100.72|101.9|100.6|120
1675313700000|2023-02-02 04:55:00|101.9|100.6|101.71|100.41|102|100.7|101.68|100.38|192
1675314000000|2023-02-02 05:00:00|101.72|100.42|101.74|100.44|101.82|100.52|101.7|100.4|180
1675314300000|2023-02-02 05:05:00|101.73|100.43|101.75|100.45|101.81|100.51|101.68|100.38|162
1675314600000|2023-02-02 05:10:00|101.76|100.46|101.75|100.45|101.8|100.5|101.71|100.41|166
1675314900000|2023-02-02 05:15:00|101.78|100.48|101.49|100.19|101.78|100.48|101.48|100.18|140
1675315200000|2023-02-02 05:20:00|101.5|100.2|101.43|100.13|101.5|100.2|101.38|100.08|167
1675315500000|2023-02-02 05:25:00|101.44|100.14|101.41|100.11|101.54|100.24|101.41|100.11|194
1675315800000|2023-02-02 05:30:00|101.42|100.12|101.37|100.07|101.5|100.2|101.31|100.01|223
1675316100000|2023-02-02 05:35:00|101.38|100.08|101.34|100.04|101.5|100.2|101.31|100.01|211
1675316400000|2023-02-02 05:40:00|101.33|100.03|101.3|100|101.36|100.06|101.28|99.98|170
1675316700000|2023-02-02 05:45:00|101.31|100.01|101.3|100|101.32|100.02|101.26|99.96|161
1675317000000|2023-02-02 05:50:00|101.31|100.01|101.35|100.05|101.42|100.12|101.28|99.98|209
1675317300000|2023-02-02 05:55:00|101.36|100.06|101.13|99.83|101.36|100.06|101.11|99.81|224
1675317600000|2023-02-02 06:00:00|101.14|99.84|101.05|99.75|101.19|99.89|100.99|99.69|230
1675317900000|2023-02-02 06:05:00|101.06|99.76|101|99.7|101.13|99.83|100.94|99.64|227
1675318200000|2023-02-02 06:10:00|100.99|99.69|100.81|99.51|101.08|99.78|100.79|99.49|251
1675318500000|2023-02-02 06:15:00|100.82|99.52|100.93|99.63|101.01|99.71|100.8|99.5|249
1675318800000|2023-02-02 06:20:00|100.92|99.62|100.8|99.5|100.99|99.69|100.77|99.47|241
1675319100000|2023-02-02 06:25:00|100.81|99.51|101.04|99.74|101.19|99.89|100.77|99.47|333
1675319400000|2023-02-02 06:30:00|101.06|99.76|101.1|99.8|101.14|99.84|101.04|99.74|247
1675319700000|2023-02-02 06:35:00|101.09|99.79|101.11|99.81|101.16|99.86|101.05|99.75|183
1675320000000|2023-02-02 06:40:00|101.12|99.82|101.16|99.86|101.2|99.9|101.07|99.77|172
1675320300000|2023-02-02 06:45:00|101.17|99.87|101.2|99.9|101.28|99.98|101.13|99.83|204
1675320600000|2023-02-02 06:50:00|101.21|99.91|101.11|99.81|101.23|99.93|101.04|99.74|193
1675320900000|2023-02-02 06:55:00|101.1|99.8|100.98|99.68|101.1|99.8|100.92|99.62|144
1675321200000|2023-02-02 07:00:00|100.99|99.69|101.14|99.84|101.18|99.88|100.97|99.67|152
1675321500000|2023-02-02 07:05:00|101.16|99.86|100.97|99.67|101.21|99.91|100.95|99.65|168
1675321800000|2023-02-02 07:10:00|100.96|99.66|101.05|99.75|101.06|99.76|100.89|99.59|162
1675322100000|2023-02-02 07:15:00|101.06|99.76|101.09|99.79|101.11|99.81|100.94|99.64|199
1675322400000|2023-02-02 07:20:00|101.07|99.77|100.96|99.66|101.17|99.87|100.92|99.62|201
1675322700000|2023-02-02 07:25:00|100.97|99.67|100.9|99.6|101.06|99.76|100.89|99.59|128
1675323000000|2023-02-02 07:30:00|100.91|99.61|100.85|99.55|100.95|99.65|100.82|99.52|145
1675323300000|2023-02-02 07:35:00|100.84|99.54|100.83|99.53|100.9|99.6|100.81|99.51|205
1675323600000|2023-02-02 07:40:00|100.84|99.54|100.72|99.42|101|99.7|100.71|99.41|240
1675323900000|2023-02-02 07:45:00|100.73|99.43|100.56|99.26|100.84|99.54|100.5|99.2|187
1675324200000|2023-02-02 07:50:00|100.55|99.25|100.72|99.42|100.78|99.48|100.51|99.21|305
1675324500000|2023-02-02 07:55:00|100.73|99.43|100.63|99.33|100.75|99.45|100.59|99.29|211
1675324800000|2023-02-02 08:00:00|100.62|99.32|100.5|99.2|100.63|99.33|100.25|98.95|333
1675325100000|2023-02-02 08:05:00|100.49|99.19|100.77|99.47|100.78|99.48|100.49|99.19|253
1675325400000|2023-02-02 08:10:00|100.78|99.48|100.8|99.5|100.95|99.65|100.71|99.41|222
1675325700000|2023-02-02 08:15:00|100.81|99.51|100.84|99.54|101.03|99.73|100.8|99.5|190
1675326000000|2023-02-02 08:20:00|100.83|99.53|101.01|99.71|101.07|99.77|100.83|99.53|208
1675326300000|2023-02-02 08:25:00|101.02|99.72|101.03|99.73|101.08|99.78|100.95|99.65|221
1675326600000|2023-02-02 08:30:00|101.04|99.74|101.02|99.72|101.1|99.8|100.99|99.69|171
1675326900000|2023-02-02 08:35:00|101.01|99.71|100.94|99.64|101.02|99.72|100.87|99.57|153
1675327200000|2023-02-02 08:40:00|100.93|99.63|100.97|99.67|100.98|99.68|100.85|99.55|215
1675327500000|2023-02-02 08:45:00|100.99|99.69|101.06|99.76|101.08|99.78|100.95|99.65|168
1675327800000|2023-02-02 08:50:00|101.07|99.77|101.02|99.72|101.09|99.79|101|99.7|146
1675328100000|2023-02-02 08:55:00|101.01|99.71|100.94|99.64|101.03|99.73|100.93|99.63|110
1675328400000|2023-02-02 09:00:00|100.95|99.65|100.89|99.59|100.98|99.68|100.89|99.59|86
1675328700000|2023-02-02 09:05:00|100.9|99.6|100.66|99.36|100.94|99.64|100.61|99.31|149
1675329000000|2023-02-02 09:10:00|100.67|99.37|100.62|99.32|100.74|99.44|100.59|99.29|178
1675329300000|2023-02-02 09:15:00|100.63|99.33|100.46|99.16|100.68|99.38|100.46|99.16|184
1675329600000|2023-02-02 09:20:00|100.47|99.17|100.44|99.14|100.54|99.24|100.43|99.13|163
1675329900000|2023-02-02 09:25:00|100.45|99.15|100.49|99.19|100.5|99.2|100.32|99.02|224
1675330200000|2023-02-02 09:30:00|100.48|99.18|100.72|99.42|100.74|99.44|100.48|99.18|137
1675330500000|2023-02-02 09:35:00|100.73|99.43|100.71|99.41|100.76|99.46|100.69|99.39|106
1675330800000|2023-02-02 09:40:00|100.72|99.42|100.82|99.52|100.82|99.52|100.71|99.41|144
1675331100000|2023-02-02 09:45:00|100.83|99.53|100.83|99.53|100.88|99.58|100.75|99.45|172
1675331400000|2023-02-02 09:50:00|100.84|99.54|100.95|99.65|100.96|99.66|100.78|99.48|207
1675331700000|2023-02-02 09:55:00|100.96|99.66|101.07|99.77|101.08|99.78|100.95|99.65|167
1675332000000|2023-02-02 10:00:00|101.08|99.78|101.1|99.8|101.25|99.95|101.05|99.75|212
1675332300000|2023-02-02 10:05:00|101.09|99.79|100.94|99.64|101.1|99.8|100.89|99.59|163
1675332600000|2023-02-02 10:10:00|100.93|99.63|100.97|99.67|101.03|99.73|100.93|99.63|119
1675332900000|2023-02-02 10:15:00|100.96|99.66|100.81|99.51|100.97|99.67|100.81|99.51|130
1675333200000|2023-02-02 10:20:00|100.8|99.5|100.71|99.41|100.9|99.6|100.71|99.41|155
1675333500000|2023-02-02 10:25:00|100.72|99.42|100.72|99.42|100.8|99.5|100.64|99.34|135
1675333800000|2023-02-02 10:30:00|100.73|99.43|100.64|99.34|100.79|99.49|100.64|99.34|78
1675334100000|2023-02-02 10:35:00|100.63|99.33|100.54|99.24|100.66|99.36|100.5|99.2|142
1675334400000|2023-02-02 10:40:00|100.55|99.25|100.54|99.24|100.62|99.32|100.49|99.19|119
1675334700000|2023-02-02 10:45:00|100.55|99.25|100.55|99.25|100.56|99.26|100.45|99.15|108
1675335000000|2023-02-02 10:50:00|100.56|99.26|100.63|99.33|100.69|99.39|100.55|99.25|102
1675335300000|2023-02-02 10:55:00|100.64|99.34|100.67|99.37|100.67|99.37|100.63|99.33|66
1675335600000|2023-02-02 11:00:00|100.68|99.38|100.7|99.4|100.7|99.4|100.61|99.31|77
1675335900000|2023-02-02 11:05:00|100.69|99.39|100.75|99.45|100.77|99.47|100.69|99.39|99
1675336200000|2023-02-02 11:10:00|100.76|99.46|100.68|99.38|100.76|99.46|100.66|99.36|152
1675336500000|2023-02-02 11:15:00|100.67|99.37|100.57|99.27|100.68|99.38|100.54|99.24|157
1675336800000|2023-02-02 11:20:00|100.56|99.26|100.72|99.42|100.72|99.42|100.56|99.26|96
1675337100000|2023-02-02 11:25:00|100.71|99.41|100.77|99.47|100.78|99.48|100.7|99.4|176
1675337400000|2023-02-02 11:30:00|100.76|99.46|100.83|99.53|100.89|99.59|100.76|99.46|165
1675337700000|2023-02-02 11:35:00|100.84|99.54|100.85|99.55|100.88|99.58|100.77|99.47|134
1675338000000|2023-02-02 11:40:00|100.86|99.56|100.87|99.57|100.93|99.63|100.85|99.55|206
1675338300000|2023-02-02 11:45:00|100.86|99.56|100.9|99.6|100.91|99.61|100.85|99.55|113
1675338600000|2023-02-02 11:50:00|100.89|99.59|100.76|99.46|100.91|99.61|100.72|99.42|124
1675338900000|2023-02-02 11:55:00|100.77|99.47|100.96|99.66|100.96|99.66|100.76|99.46|197
1675339200000|2023-02-02 12:00:00|100.95|99.65|100.7|99.4|100.97|99.67|100.67|99.37|190
1675339500000|2023-02-02 12:05:00|100.72|99.42|100.58|99.28|100.72|99.42|100.57|99.27|187
1675339800000|2023-02-02 12:10:00|100.59|99.29|100.75|99.45|100.76|99.46|100.53|99.23|107
1675340100000|2023-02-02 12:15:00|100.76|99.46|100.61|99.31|100.76|99.46|100.6|99.3|90
1675340400000|2023-02-02 12:20:00|100.62|99.32|100.6|99.3|100.71|99.41|100.58|99.28|171
1675340700000|2023-02-02 12:25:00|100.61|99.31|100.65|99.35|100.7|99.4|100.6|99.3|149
1675341000000|2023-02-02 12:30:00|100.66|99.36|100.7|99.4|100.71|99.41|100.64|99.34|158
1675341300000|2023-02-02 12:35:00|100.71|99.41|100.68|99.38|100.72|99.42|100.58|99.28|199
1675341600000|2023-02-02 12:40:00|100.67|99.37|100.56|99.26|100.78|99.48|100.5|99.2|240
1675341900000|2023-02-02 12:45:00|100.57|99.27|100.71|99.41|100.73|99.43|100.53|99.23|203
1675342200000|2023-02-02 12:50:00|100.72|99.42|100.89|99.59|100.93|99.63|100.71|99.41|246
1675342500000|2023-02-02 12:55:00|100.88|99.58|100.87|99.57|100.89|99.59|100.71|99.41|192
1675342800000|2023-02-02 13:00:00|100.86|99.56|100.74|99.44|100.88|99.58|100.64|99.34|213
1675343100000|2023-02-02 13:05:00|100.75|99.45|100.55|99.25|100.76|99.46|100.54|99.24|187
1675343400000|2023-02-02 13:10:00|100.56|99.26|100.49|99.19|100.59|99.29|100.29|98.99|254
1675343700000|2023-02-02 13:15:00|100.48|99.18|100.38|99.08|100.5|99.2|100.27|98.97|340
1675344000000|2023-02-02 13:20:00|100.39|99.09|100.46|99.16|100.54|99.24|100.37|99.07|210
1675344300000|2023-02-02 13:25:00|100.47|99.17|100.64|99.34|100.64|99.34|100.46|99.16|187
1675344600000|2023-02-02 13:30:00|100.63|99.33|100.43|99.13|100.7|99.4|100.34|99.04|278
1675344900000|2023-02-02 13:35:00|100.42|99.12|100.39|99.09|100.45|99.15|100.34|99.04|228
1675345200000|2023-02-02 13:40:00|100.38|99.08|100.28|98.98|100.38|99.08|100.23|98.93|167
1675345500000|2023-02-02 13:45:00|100.27|98.97|99.99|98.69|100.27|98.97|99.94|98.64|324
1675345800000|2023-02-02 13:50:00|100|98.7|99.77|98.47|100.05|98.75|99.76|98.46|327
1675346100000|2023-02-02 13:55:00|99.76|98.46|99.89|98.59|99.99|98.69|99.72|98.42|255
1675346400000|2023-02-02 14:00:00|99.9|98.6|100.11|98.81|100.14|98.84|99.81|98.51|233
1675346700000|2023-02-02 14:05:00|100.1|98.8|100.27|98.97|100.33|99.03|100.09|98.79|306
1675347000000|2023-02-02 14:10:00|100.28|98.98|100.4|99.1|100.44|99.14|100.26|98.96|210
1675347300000|2023-02-02 14:15:00|100.39|99.09|100.48|99.18|100.51|99.21|100.31|99.01|216
1675347600000|2023-02-02 14:20:00|100.47|99.17|100.68|99.38|100.68|99.38|100.46|99.16|283
1675347900000|2023-02-02 14:25:00|100.69|99.39|100.54|99.24|100.91|99.61|100.46|99.16|481
1675348200000|2023-02-02 14:30:00|100.55|99.25|100.79|99.49|100.81|99.51|100.52|99.22|397
1675348500000|2023-02-02 14:35:00|100.8|99.5|100.49|99.19|100.86|99.56|100.37|99.07|336
1675348800000|2023-02-02 14:40:00|100.5|99.2|100.12|98.82|100.5|99.2|100.04|98.74|363
1675349100000|2023-02-02 14:45:00|100.11|98.81|99.98|98.68|100.26|98.96|99.69|98.39|476
1675349400000|2023-02-02 14:50:00|99.97|98.67|100.01|98.71|100.12|98.82|99.69|98.39|478
1675349700000|2023-02-02 14:55:00|100|98.7|99.46|98.16|100.01|98.71|99.14|97.84|542
1675350000000|2023-02-02 15:00:00|99.47|98.17|99.81|98.51|99.85|98.55|99.17|97.87|556
1675350300000|2023-02-02 15:05:00|99.8|98.5|100.01|98.71|100.18|98.88|99.78|98.48|486
1675350600000|2023-02-02 15:10:00|100.02|98.72|99.98|98.68|100.33|99.03|99.94|98.64|510
1675350900000|2023-02-02 15:15:00|99.99|98.69|100.2|98.9|100.28|98.98|99.94|98.64|377
1675351200000|2023-02-02 15:20:00|100.19|98.89|100.1|98.8|100.23|98.93|99.97|98.67|365
1675351500000|2023-02-02 15:25:00|100.09|98.79|100.2|98.9|100.25|98.95|100.06|98.76|228
1675351800000|2023-02-02 15:30:00|100.19|98.89|100.19|98.89|100.33|99.03|100.14|98.84|345
1675352100000|2023-02-02 15:35:00|100.18|98.88|100.41|99.11|100.42|99.12|100.14|98.84|290
1675352400000|2023-02-02 15:40:00|100.4|99.1|100.42|99.12|100.46|99.16|100.25|98.95|386
1675352700000|2023-02-02 15:45:00|100.43|99.13|100.79|99.49|100.8|99.5|100.42|99.12|391
1675353000000|2023-02-02 15:50:00|100.78|99.48|101.22|99.92|101.45|100.15|100.75|99.45|484
1675353300000|2023-02-02 15:55:00|101.23|99.93|101.1|99.8|101.39|100.09|100.95|99.65|425
1675353600000|2023-02-02 16:00:00|101.09|99.79|101.36|100.06|101.38|100.08|101.02|99.72|427
1675353900000|2023-02-02 16:05:00|101.38|100.08|101.16|99.86|101.49|100.19|101.14|99.84|443
1675354200000|2023-02-02 16:10:00|101.15|99.85|100.86|99.56|101.16|99.86|100.62|99.32|367
1675354500000|2023-02-02 16:15:00|100.85|99.55|100.61|99.31|100.94|99.64|100.54|99.24|420
1675354800000|2023-02-02 16:20:00|100.6|99.3|100.88|99.58|100.91|99.61|100.56|99.26|334
1675355100000|2023-02-02 16:25:00|100.87|99.57|100.91|99.61|101.01|99.71|100.84|99.54|317
1675355400000|2023-02-02 16:30:00|100.9|99.6|100.96|99.66|100.96|99.66|100.78|99.48|295
1675355700000|2023-02-02 16:35:00|100.95|99.65|100.76|99.46|101|99.7|100.61|99.31|331
1675356000000|2023-02-02 16:40:00|100.74|99.44|100.72|99.42|100.77|99.47|100.61|99.31|326
1675356300000|2023-02-02 16:45:00|100.73|99.43|100.65|99.35|100.76|99.46|100.64|99.34|257
1675356600000|2023-02-02 16:50:00|100.66|99.36|100.59|99.29|100.67|99.37|100.5|99.2|236
1675356900000|2023-02-02 16:55:00|100.58|99.28|100.5|99.2|100.65|99.35|100.44|99.14|285
1675357200000|2023-02-02 17:00:00|100.49|99.19|100.7|99.4|100.76|99.46|100.48|99.18|335
1675357500000|2023-02-02 17:05:00|100.69|99.39|100.64|99.34|100.73|99.43|100.63|99.33|231
1675357800000|2023-02-02 17:10:00|100.65|99.35|100.71|99.41|100.76|99.46|100.63|99.33|147
1675358100000|2023-02-02 17:15:00|100.72|99.42|100.69|99.39|100.8|99.5|100.69|99.39|126
1675358400000|2023-02-02 17:20:00|100.68|99.38|100.77|99.47|100.77|99.47|100.64|99.34|155
1675358700000|2023-02-02 17:25:00|100.78|99.48|100.76|99.46|100.84|99.54|100.74|99.44|208
1675359000000|2023-02-02 17:30:00|100.75|99.45|101.01|99.71|101.01|99.71|100.71|99.41|238
1675359300000|2023-02-02 17:35:00|101.02|99.72|101.29|99.99|101.32|100.02|101.01|99.71|200
1675359600000|2023-02-02 17:40:00|101.3|100|101.33|100.03|101.33|100.03|101.14|99.84|196
1675359900000|2023-02-02 17:45:00|101.32|100.02|101.24|99.94|101.48|100.18|101.2|99.9|261
1675360200000|2023-02-02 17:50:00|101.25|99.95|101.3|100|101.34|100.04|101.21|99.91|191
1675360500000|2023-02-02 17:55:00|101.29|99.99|101.35|100.05|101.45|100.15|101.28|99.98|213
1675360800000|2023-02-02 18:00:00|101.34|100.04|101.76|100.46|101.76|100.46|101.33|100.03|321
1675361100000|2023-02-02 18:05:00|101.75|100.45|101.66|100.36|101.87|100.57|101.65|100.35|268
1675361400000|2023-02-02 18:10:00|101.67|100.37|101.94|100.64|101.97|100.67|101.66|100.36|246
1675361700000|2023-02-02 18:15:00|101.95|100.65|102.28|100.98|102.35|101.05|101.92|100.62|607
1675362000000|2023-02-02 18:20:00|102.27|100.97|102.07|100.77|102.28|100.98|101.81|100.51|388
1675362300000|2023-02-02 18:25:00|102.06|100.76|101.75|100.45|102.11|100.81|101.7|100.4|485
1675362600000|2023-02-02 18:30:00|101.74|100.44|102.19|100.89|102.21|100.91|101.66|100.36|323
1675362900000|2023-02-02 18:35:00|102.2|100.9|102.17|100.87|102.23|100.93|102.06|100.76|316
1675363200000|2023-02-02 18:40:00|102.18|100.88|102.32|101.02|102.4|101.1|102.18|100.88|312
1675363500000|2023-02-02 18:45:00|102.33|101.03|101.95|100.65|102.33|101.03|101.94|100.64|357
1675363800000|2023-02-02 18:50:00|101.96|100.66|102.07|100.77|102.11|100.81|101.88|100.58|320
1675364100000|2023-02-02 18:55:00|102.08|100.78|102.18|100.88|102.3|101|102.05|100.75|231
1675364400000|2023-02-02 19:00:00|102.19|100.89|102.06|100.76|102.31|101.01|101.92|100.62|327
1675364700000|2023-02-02 19:05:00|102.07|100.77|102|100.7|102.24|100.94|101.87|100.57|381
1675365000000|2023-02-02 19:10:00|101.99|100.69|101.56|100.26|102|100.7|101.45|100.15|462
1675365300000|2023-02-02 19:15:00|101.57|100.27|101.09|99.79|101.57|100.27|101.04|99.74|433
1675365600000|2023-02-02 19:20:00|101.1|99.8|100.83|99.53|101.1|99.8|100.66|99.36|494
1675365900000|2023-02-02 19:25:00|100.82|99.52|100.86|99.56|100.93|99.63|100.67|99.37|361
1675366200000|2023-02-02 19:30:00|100.87|99.57|100.62|99.32|100.91|99.61|100.56|99.26|295
1675366500000|2023-02-02 19:35:00|100.61|99.31|100.59|99.29|100.76|99.46|100.4|99.1|334
1675366800000|2023-02-02 19:40:00|100.6|99.3|100.5|99.2|100.68|99.38|100.33|99.03|393
1675367100000|2023-02-02 19:45:00|100.49|99.19|100.57|99.27|100.74|99.44|100.25|98.95|409
1675367400000|2023-02-02 19:50:00|100.58|99.28|100.71|99.41|100.72|99.42|100.53|99.23|225
1675367700000|2023-02-02 19:55:00|100.72|99.42|100.67|99.37|100.72|99.42|100.6|99.3|329
1675368000000|2023-02-02 20:00:00|100.68|99.38|100.29|98.99|100.71|99.41|100.29|98.99|373
1675368300000|2023-02-02 20:05:00|100.31|99.01|100.47|99.17|100.69|99.39|100.3|99|404
1675368600000|2023-02-02 20:10:00|100.48|99.18|100.55|99.25|100.58|99.28|100.46|99.16|238
1675368900000|2023-02-02 20:15:00|100.56|99.26|100.76|99.46|100.82|99.52|100.52|99.22|268
1675369200000|2023-02-02 20:20:00|100.77|99.47|100.9|99.6|100.9|99.6|100.68|99.38|236
1675369500000|2023-02-02 20:25:00|100.92|99.62|100.74|99.44|101.02|99.72|100.74|99.44|285
1675369800000|2023-02-02 20:30:00|100.75|99.45|100.66|99.36|100.8|99.5|100.59|99.29|200
1675370100000|2023-02-02 20:35:00|100.67|99.37|100.69|99.39|100.86|99.56|100.67|99.37|208
1675370400000|2023-02-02 20:40:00|100.7|99.4|100.49|99.19|100.71|99.41|100.48|99.18|204
1675370700000|2023-02-02 20:45:00|100.5|99.2|100.51|99.21|100.63|99.33|100.46|99.16|194
1675371000000|2023-02-02 20:50:00|100.52|99.22|100.79|99.49|100.82|99.52|100.52|99.22|234
1675371300000|2023-02-02 20:55:00|100.78|99.48|100.91|99.61|100.92|99.62|100.73|99.43|277
1675371600000|2023-02-02 21:00:00|100.92|99.62|100.89|99.59|101.19|99.89|100.79|99.49|473
1675371900000|2023-02-02 21:05:00|100.88|99.58|100.49|99.19|101|99.7|100.32|99.02|463
1675372200000|2023-02-02 21:10:00|100.48|99.18|100.4|99.1|100.69|99.39|100.28|98.98|422
1675372500000|2023-02-02 21:15:00|100.41|99.11|100.52|99.22|100.57|99.27|100.39|99.09|267
1675372800000|2023-02-02 21:20:00|100.51|99.21|100.17|98.87|100.51|99.21|99.97|98.67|352
1675373100000|2023-02-02 21:25:00|100.16|98.86|100.04|98.74|100.22|98.92|99.98|98.68|296
1675373400000|2023-02-02 21:30:00|100.03|98.73|99.7|98.4|100.03|98.73|99.39|98.09|601
1675373700000|2023-02-02 21:35:00|99.69|98.39|99.77|98.47|99.9|98.6|99.68|98.38|361
1675374000000|2023-02-02 21:40:00|99.78|98.48|99.72|98.42|99.79|98.49|99.63|98.33|265
1675374300000|2023-02-02 21:45:00|99.73|98.43|99.74|98.44|99.85|98.55|99.63|98.33|262
1675374600000|2023-02-02 21:50:00|99.75|98.45|99.26|97.96|99.77|98.47|99.17|97.87|310
1675374900000|2023-02-02 21:55:00|99.25|97.95|98.81|97.51|99.41|98.11|98.64|97.34|488
1675375200000|2023-02-02 22:00:00|98.8|97.5|98.87|97.57|99.16|97.86|98.61|97.31|429
1675375500000|2023-02-02 22:05:00|98.86|97.56|99.05|97.75|99.1|97.8|98.82|97.52|237
1675375800000|2023-02-02 22:10:00|99.06|97.76|99.05|97.75|99.11|97.81|98.88|97.58|128
1675376100000|2023-02-02 22:15:00|99.04|97.74|99.59|98.29|99.6|98.3|99.02|97.72|183
1675376400000|2023-02-02 22:20:00|99.6|98.3|99.79|98.49|99.84|98.54|99.51|98.21|175
1675376700000|2023-02-02 22:25:00|99.8|98.5|99.83|98.53|99.83|98.53|99.68|98.38|149
1675377000000|2023-02-02 22:30:00|99.82|98.52|99.74|98.44|99.97|98.67|99.71|98.41|109
1675377300000|2023-02-02 22:35:00|99.73|98.43|100|98.7|100.02|98.72|99.73|98.43|149
1675377600000|2023-02-02 22:40:00|99.99|98.69|100.08|98.78|100.12|98.82|99.98|98.68|81
1675377900000|2023-02-02 22:45:00|100.09|98.79|99.91|98.61|100.09|98.79|99.75|98.45|104
1675378200000|2023-02-02 22:50:00|99.9|98.6|100|98.7|100.12|98.82|99.89|98.59|126
1675378500000|2023-02-02 22:55:00|99.99|98.69|99.83|98.53|100.04|98.74|99.81|98.51|123
1675378800000|2023-02-02 23:00:00|99.82|98.52|99.93|98.63|99.98|98.68|99.77|98.47|257
1675379100000|2023-02-02 23:05:00|99.94|98.64|99.69|98.39|99.94|98.64|99.68|98.38|184
1675379400000|2023-02-02 23:10:00|99.7|98.4|99.59|98.29|99.73|98.43|99.43|98.13|237
1675379700000|2023-02-02 23:15:00|99.58|98.28|99.5|98.2|99.59|98.29|99.47|98.17|229
1675380000000|2023-02-02 23:20:00|99.49|98.19|99.55|98.25|99.57|98.27|99.45|98.15|201
1675380300000|2023-02-02 23:25:00|99.56|98.26|99.43|98.13|99.56|98.26|99.35|98.05|219
1675380600000|2023-02-02 23:30:00|99.42|98.12|99.92|98.62|99.93|98.63|99.42|98.12|254
1675380900000|2023-02-02 23:35:00|99.93|98.63|99.94|98.64|100.13|98.83|99.89|98.59|261
1675381200000|2023-02-02 23:40:00|99.95|98.65|99.48|98.18|99.96|98.66|99.45|98.15|274
1675381500000|2023-02-02 23:45:00|99.49|98.19|99.62|98.32|99.72|98.42|99.31|98.01|284
1675381800000|2023-02-02 23:50:00|99.61|98.31|99.38|98.08|99.63|98.33|99.15|97.85|338
1675382100000|2023-02-02 23:55:00|99.37|98.07|99.3|98|99.38|98.08|98.98|97.68|417
1675382400000|2023-02-03 00:00:00|99.31|98.01|99.57|98.27|99.61|98.31|99.15|97.85|501
1675382700000|2023-02-03 00:05:00|99.59|98.29|99.94|98.64|99.97|98.67|99.58|98.28|323
1675383000000|2023-02-03 00:10:00|99.93|98.63|100.28|98.98|100.32|99.02|99.93|98.63|337
1675383300000|2023-02-03 00:15:00|100.27|98.97|100.28|98.98|100.38|99.08|100.08|98.78|280
1675383600000|2023-02-03 00:20:00|100.27|98.97|100.15|98.85|100.29|98.99|99.96|98.66|303
1675383900000|2023-02-03 00:25:00|100.14|98.84|100.36|99.06|100.39|99.09|99.98|98.68|261
1675384200000|2023-02-03 00:30:00|100.37|99.07|99.96|98.66|100.41|99.11|99.96|98.66|299
1675384500000|2023-02-03 00:35:00|99.95|98.65|99.63|98.33|99.95|98.65|99.3|98|482
1675384800000|2023-02-03 00:40:00|99.64|98.34|100.33|99.03|100.34|99.04|99.63|98.33|388
1675385100000|2023-02-03 00:45:00|100.34|99.04|100.58|99.28|100.6|99.3|100.33|99.03|330
1675385400000|2023-02-03 00:50:00|100.57|99.27|100.53|99.23|100.69|99.39|100.47|99.17|302
1675385700000|2023-02-03 00:55:00|100.52|99.22|100.73|99.43|100.75|99.45|100.47|99.17|355
1675386000000|2023-02-03 01:00:00|100.74|99.44|100.74|99.44|101.14|99.84|100.73|99.43|419
1675386300000|2023-02-03 01:05:00|100.73|99.43|100.64|99.34|100.73|99.43|100.54|99.24|204
1675386600000|2023-02-03 01:10:00|100.63|99.33|100.36|99.06|100.63|99.33|100.24|98.94|305
1675386900000|2023-02-03 01:15:00|100.35|99.05|100.28|98.98|100.39|99.09|100.24|98.94|234
1675387200000|2023-02-03 01:20:00|100.27|98.97|100.44|99.14|100.48|99.18|100.24|98.94|247
1675387500000|2023-02-03 01:25:00|100.43|99.13|100.28|98.98|100.44|99.14|100.28|98.98|221
1675387800000|2023-02-03 01:30:00|100.27|98.97|100.19|98.89|100.28|98.98|100.1|98.8|234
1675388100000|2023-02-03 01:35:00|100.2|98.9|100.08|98.78|100.24|98.94|100.07|98.77|275
1675388400000|2023-02-03 01:40:00|100.07|98.77|99.84|98.54|100.07|98.77|99.82|98.52|309
1675388700000|2023-02-03 01:45:00|99.85|98.55|99.81|98.51|99.89|98.59|99.77|98.47|239
1675389000000|2023-02-03 01:50:00|99.82|98.52|99.9|98.6|99.9|98.6|99.75|98.45|267
1675389300000|2023-02-03 01:55:00|99.89|98.59|100.05|98.75|100.05|98.75|99.89|98.59|169
1675389600000|2023-02-03 02:00:00|100.04|98.74|100.29|98.99|100.3|99|100.02|98.72|226
1675389900000|2023-02-03 02:05:00|100.3|99|100.1|98.8|100.34|99.04|100.07|98.77|250
1675390200000|2023-02-03 02:10:00|100.09|98.79|99.86|98.56|100.1|98.8|99.86|98.56|176
1675390500000|2023-02-03 02:15:00|99.85|98.55|99.89|98.59|100.03|98.73|99.85|98.55|224
1675390800000|2023-02-03 02:20:00|99.9|98.6|99.71|98.41|99.93|98.63|99.7|98.4|185
1675391100000|2023-02-03 02:25:00|99.72|98.42|99.49|98.19|99.74|98.44|99.37|98.07|283
1675391400000|2023-02-03 02:30:00|99.5|98.2|99.71|98.41|99.76|98.46|99.49|98.19|285
1675391700000|2023-02-03 02:35:00|99.7|98.4|99.4|98.1|99.78|98.48|99.38|98.08|245
1675392000000|2023-02-03 02:40:00|99.41|98.11|99.19|97.89|99.42|98.12|99.05|97.75|302
1675392300000|2023-02-03 02:45:00|99.2|97.9|99.26|97.96|99.31|98.01|99.16|97.86|356
1675392600000|2023-02-03 02:50:00|99.25|97.95|99.19|97.89|99.34|98.04|99.18|97.88|259
1675392900000|2023-02-03 02:55:00|99.2|97.9|99.15|97.85|99.31|98.01|99.14|97.84|330
1675393200000|2023-02-03 03:00:00|99.14|97.84|99.28|97.98|99.3|98|99.09|97.79|278
1675393500000|2023-02-03 03:05:00|99.29|97.99|99.12|97.82|99.29|97.99|99.06|97.76|226
1675393800000|2023-02-03 03:10:00|99.13|97.83|98.92|97.62|99.13|97.83|98.88|97.58|306
1675394100000|2023-02-03 03:15:00|98.91|97.61|99.03|97.73|99.05|97.75|98.83|97.53|299
1675394400000|2023-02-03 03:20:00|99.04|97.74|99.06|97.76|99.16|97.86|99.03|97.73|387
1675394700000|2023-02-03 03:25:00|99.05|97.75|99.09|97.79|99.15|97.85|99.01|97.71|306
1675395000000|2023-02-03 03:30:00|99.08|97.78|99.28|97.98|99.28|97.98|99.05|97.75|190
1675395300000|2023-02-03 03:35:00|99.27|97.97|99.37|98.07|99.38|98.08|99.26|97.96|253
1675395600000|2023-02-03 03:40:00|99.38|98.08|99.45|98.15|99.47|98.17|99.31|98.01|210
1675395900000|2023-02-03 03:45:00|99.46|98.16|99.48|98.18|99.53|98.23|99.4|98.1|230
1675396200000|2023-02-03 03:50:00|99.49|98.19|99.53|98.23|99.55|98.25|99.41|98.11|250
1675396500000|2023-02-03 03:55:00|99.51|98.21|99.58|98.28|99.6|98.3|99.5|98.2|172
1675396800000|2023-02-03 04:00:00|99.59|98.29|99.47|98.17|99.65|98.35|99.41|98.11|203
1675397100000|2023-02-03 04:05:00|99.48|98.18|99.62|98.32|99.64|98.34|99.43|98.13|260
1675397400000|2023-02-03 04:10:00|99.61|98.31|99.43|98.13|99.62|98.32|99.42|98.12|174
1675397700000|2023-02-03 04:15:00|99.44|98.14|99.62|98.32|99.64|98.34|99.43|98.13|153
1675398000000|2023-02-03 04:20:00|99.61|98.31|99.78|98.48|99.79|98.49|99.61|98.31|183
1675398300000|2023-02-03 04:25:00|99.77|98.47|99.64|98.34|99.79|98.49|99.6|98.3|176
1675398600000|2023-02-03 04:30:00|99.63|98.33|99.65|98.35|99.66|98.36|99.54|98.24|118
1675398900000|2023-02-03 04:35:00|99.66|98.36|99.8|98.5|99.89|98.59|99.65|98.35|239
1675399200000|2023-02-03 04:40:00|99.81|98.51|99.88|98.58|99.92|98.62|99.78|98.48|145
1675399500000|2023-02-03 04:45:00|99.91|98.61|99.8|98.5|99.91|98.61|99.78|98.48|258
1675399800000|2023-02-03 04:50:00|99.81|98.51|99.84|98.54|99.9|98.6|99.79|98.49|148
1675400100000|2023-02-03 04:55:00|99.85|98.55|99.86|98.56|99.89|98.59|99.81|98.51|181
1675400400000|2023-02-03 05:00:00|99.85|98.55|99.88|98.58|99.91|98.61|99.78|98.48|193
1675400700000|2023-02-03 05:05:00|99.87|98.57|100.03|98.73|100.03|98.73|99.86|98.56|248
1675401000000|2023-02-03 05:10:00|100.04|98.74|100.01|98.71|100.08|98.78|100|98.7|224
1675401300000|2023-02-03 05:15:00|100|98.7|100.03|98.73|100.08|98.78|100|98.7|151
1675401600000|2023-02-03 05:20:00|100.02|98.72|99.98|98.68|100.02|98.72|99.96|98.66|113
1675401900000|2023-02-03 05:25:00|99.99|98.69|99.88|98.58|100|98.7|99.86|98.56|168
1675402200000|2023-02-03 05:30:00|99.89|98.59|99.88|98.58|99.94|98.64|99.77|98.47|174
1675402500000|2023-02-03 05:35:00|99.87|98.57|99.93|98.63|99.96|98.66|99.85|98.55|149
1675402800000|2023-02-03 05:40:00|99.94|98.64|99.92|98.62|99.96|98.66|99.85|98.55|185
1675403100000|2023-02-03 05:45:00|99.93|98.63|99.86|98.56|99.94|98.64|99.85|98.55|159
1675403400000|2023-02-03 05:50:00|99.85|98.55|99.82|98.52|99.87|98.57|99.77|98.47|204
1675403700000|2023-02-03 05:55:00|99.83|98.53|99.88|98.58|99.9|98.6|99.78|98.48|148
1675404000000|2023-02-03 06:00:00|99.87|98.57|99.91|98.61|99.93|98.63|99.81|98.51|182
1675404300000|2023-02-03 06:05:00|99.9|98.6|99.83|98.53|99.94|98.64|99.83|98.53|163
1675404600000|2023-02-03 06:10:00|99.84|98.54|99.66|98.36|99.92|98.62|99.66|98.36|228
1675404900000|2023-02-03 06:15:00|99.67|98.37|99.61|98.31|99.72|98.42|99.59|98.29|176
1675405200000|2023-02-03 06:20:00|99.62|98.32|99.51|98.21|99.62|98.32|99.5|98.2|204
1675405500000|2023-02-03 06:25:00|99.47|98.17|99.55|98.25|99.56|98.26|99.42|98.12|273
1675405800000|2023-02-03 06:30:00|99.54|98.24|99.63|98.33|99.68|98.38|99.52|98.22|201
1675406100000|2023-02-03 06:35:00|99.64|98.34|99.38|98.08|99.65|98.35|99.37|98.07|173
1675406400000|2023-02-03 06:40:00|99.37|98.07|99.38|98.08|99.42|98.12|99.35|98.05|134
1675406700000|2023-02-03 06:45:00|99.39|98.09|99.36|98.06|99.42|98.12|99.35|98.05|178
1675407000000|2023-02-03 06:50:00|99.35|98.05|99.27|97.97|99.4|98.1|99.26|97.96|138
1675407300000|2023-02-03 06:55:00|99.3|98|99.35|98.05|99.37|98.07|99.27|97.97|186
1675407600000|2023-02-03 07:00:00|99.37|98.07|99.47|98.17|99.49|98.19|99.3|98|230
1675407900000|2023-02-03 07:05:00|99.48|98.18|99.37|98.07|99.49|98.19|99.28|97.98|227
1675408200000|2023-02-03 07:10:00|99.38|98.08|99.54|98.24|99.56|98.26|99.33|98.03|225
1675408500000|2023-02-03 07:15:00|99.55|98.25|99.53|98.23|99.56|98.26|99.43|98.13|185
1675408800000|2023-02-03 07:20:00|99.54|98.24|99.43|98.13|99.57|98.27|99.41|98.11|135
1675409100000|2023-02-03 07:25:00|99.42|98.12|99.06|97.76|99.44|98.14|99.06|97.76|242
1675409400000|2023-02-03 07:30:00|99.08|97.78|98.92|97.62|99.15|97.85|98.92|97.62|332
1675409700000|2023-02-03 07:35:00|98.91|97.61|98.73|97.43|98.92|97.62|98.7|97.4|361
1675410000000|2023-02-03 07:40:00|98.72|97.42|98.73|97.43|98.87|97.57|98.69|97.39|298
1675410300000|2023-02-03 07:45:00|98.74|97.44|98.91|97.61|98.91|97.61|98.61|97.31|268
1675410600000|2023-02-03 07:50:00|98.9|97.6|98.8|97.5|98.92|97.62|98.75|97.45|280
1675410900000|2023-02-03 07:55:00|98.81|97.51|98.71|97.41|98.82|97.52|98.61|97.31|328
1675411200000|2023-02-03 08:00:00|98.72|97.42|98.67|97.37|98.78|97.48|98.62|97.32|252
1675411500000|2023-02-03 08:05:00|98.68|97.38|98.37|97.07|98.69|97.39|98.36|97.06|311
1675411800000|2023-02-03 08:10:00|98.36|97.06|98.72|97.42|98.76|97.46|98.36|97.06|394
1675412100000|2023-02-03 08:15:00|98.71|97.41|98.85|97.55|98.93|97.63|98.62|97.32|306
1675412400000|2023-02-03 08:20:00|98.82|97.52|98.69|97.39|98.82|97.52|98.65|97.35|290
1675412700000|2023-02-03 08:25:00|98.68|97.38|98.86|97.56|98.86|97.56|98.64|97.34|299
1675413000000|2023-02-03 08:30:00|98.85|97.55|98.88|97.58|98.95|97.65|98.82|97.52|192
1675413300000|2023-02-03 08:35:00|98.89|97.59|98.87|97.57|98.91|97.61|98.81|97.51|169
1675413600000|2023-02-03 08:40:00|98.86|97.56|98.91|97.61|98.96|97.66|98.81|97.51|156
1675413900000|2023-02-03 08:45:00|98.92|97.62|98.88|97.58|98.95|97.65|98.87|97.57|176
1675414200000|2023-02-03 08:50:00|98.89|97.59|98.89|97.59|98.92|97.62|98.81|97.51|242
1675414500000|2023-02-03 08:55:00|98.9|97.6|99.01|97.71|99.03|97.73|98.9|97.6|150
1675414800000|2023-02-03 09:00:00|99.02|97.72|98.94|97.64|99.02|97.72|98.93|97.63|197
1675415100000|2023-02-03 09:05:00|98.93|97.63|98.95|97.65|98.96|97.66|98.88|97.58|142
1675415400000|2023-02-03 09:10:00|98.94|97.64|99.01|97.71|99.01|97.71|98.86|97.56|170
1675415700000|2023-02-03 09:15:00|99.02|97.72|98.96|97.66|99.03|97.73|98.94|97.64|216
1675416000000|2023-02-03 09:20:00|98.95|97.65|98.92|97.62|98.98|97.68|98.89|97.59|155
1675416300000|2023-02-03 09:25:00|98.91|97.61|98.93|97.63|98.95|97.65|98.81|97.51|164
1675416600000|2023-02-03 09:30:00|98.92|97.62|98.95|97.65|98.99|97.69|98.82|97.52|221
1675416900000|2023-02-03 09:35:00|98.96|97.66|99.07|97.77|99.07|97.77|98.95|97.65|159
1675417200000|2023-02-03 09:40:00|99.08|97.78|99.05|97.75|99.1|97.8|98.92|97.62|187
1675417500000|2023-02-03 09:45:00|99.04|97.74|99.01|97.71|99.09|97.79|99|97.7|187
1675417800000|2023-02-03 09:50:00|99|97.7|99|97.7|99.05|97.75|98.98|97.68|239
1675418100000|2023-02-03 09:55:00|99.01|97.71|99.02|97.72|99.03|97.73|98.97|97.67|152
1675418400000|2023-02-03 10:00:00|99.01|97.71|98.98|97.68|99.09|97.79|98.96|97.66|227
1675418700000|2023-02-03 10:05:00|98.99|97.69|99.06|97.76|99.09|97.79|98.96|97.66|126
1675419000000|2023-02-03 10:10:00|99.07|97.77|99.02|97.72|99.14|97.84|99.02|97.72|223
1675419300000|2023-02-03 10:15:00|99.03|97.73|98.99|97.69|99.05|97.75|98.94|97.64|237
1675419600000|2023-02-03 10:20:00|98.98|97.68|98.89|97.59|99.02|97.72|98.87|97.57|228
1675419900000|2023-02-03 10:25:00|98.88|97.58|98.91|97.61|98.98|97.68|98.84|97.54|266
1675420200000|2023-02-03 10:30:00|98.93|97.63|98.85|97.55|98.94|97.64|98.82|97.52|255
1675420500000|2023-02-03 10:35:00|98.86|97.56|98.99|97.69|99|97.7|98.84|97.54|181
1675420800000|2023-02-03 10:40:00|99|97.7|99.2|97.9|99.22|97.92|98.99|97.69|294
1675421100000|2023-02-03 10:45:00|99.21|97.91|99.21|97.91|99.27|97.97|99.18|97.88|192
1675421400000|2023-02-03 10:50:00|99.2|97.9|99.37|98.07|99.4|98.1|99.2|97.9|198
1675421700000|2023-02-03 10:55:00|99.35|98.05|99.48|98.18|99.59|98.29|99.27|97.97|244
1675422000000|2023-02-03 11:00:00|99.49|98.19|99.38|98.08|99.53|98.23|99.38|98.08|200
1675422300000|2023-02-03 11:05:00|99.37|98.07|99.33|98.03|99.39|98.09|99.28|97.98|142
1675422600000|2023-02-03 11:10:00|99.32|98.02|99.34|98.04|99.4|98.1|99.26|97.96|168
1675422900000|2023-02-03 11:15:00|99.35|98.05|99.29|97.99|99.38|98.08|99.24|97.94|148
1675423200000|2023-02-03 11:20:00|99.3|98|99.48|98.18|99.53|98.23|99.28|97.98|186
1675423500000|2023-02-03 11:25:00|99.49|98.19|99.44|98.14|99.53|98.23|99.37|98.07|131
1675423800000|2023-02-03 11:30:00|99.45|98.15|99.53|98.23|99.54|98.24|99.36|98.06|208
1675424100000|2023-02-03 11:35:00|99.52|98.22|99.52|98.22|99.53|98.23|99.46|98.16|151
1675424400000|2023-02-03 11:40:00|99.53|98.23|99.52|98.22|99.61|98.31|99.51|98.21|180
1675424700000|2023-02-03 11:45:00|99.5|98.2|99.55|98.25|99.58|98.28|99.47|98.17|205
1675425000000|2023-02-03 11:50:00|99.56|98.26|99.62|98.32|99.72|98.42|99.56|98.26|221
1675425300000|2023-02-03 11:55:00|99.61|98.31|99.61|98.31|99.63|98.33|99.54|98.24|184
1675425600000|2023-02-03 12:00:00|99.62|98.32|99.56|98.26|99.7|98.4|99.54|98.24|263
1675425900000|2023-02-03 12:05:00|99.55|98.25|99.55|98.25|99.56|98.26|99.43|98.13|285
1675426200000|2023-02-03 12:10:00|99.54|98.24|99.46|98.16|99.56|98.26|99.45|98.15|176
1675426500000|2023-02-03 12:15:00|99.47|98.17|99.28|97.98|99.47|98.17|99.26|97.96|234
1675426800000|2023-02-03 12:20:00|99.27|97.97|99.33|98.03|99.33|98.03|99.22|97.92|128
1675427100000|2023-02-03 12:25:00|99.34|98.04|99.5|98.2|99.51|98.21|99.33|98.03|222
1675427400000|2023-02-03 12:30:00|99.48|98.18|99.48|98.18|99.63|98.33|99.47|98.17|230
1675427700000|2023-02-03 12:35:00|99.49|98.19|99.57|98.27|99.58|98.28|99.45|98.15|165
1675428000000|2023-02-03 12:40:00|99.58|98.28|99.46|98.16|99.58|98.28|99.45|98.15|188
1675428300000|2023-02-03 12:45:00|99.45|98.15|99.56|98.26|99.61|98.31|99.44|98.14|170
1675428600000|2023-02-03 12:50:00|99.57|98.27|99.44|98.14|99.63|98.33|99.39|98.09|271
1675428900000|2023-02-03 12:55:00|99.45|98.15|99.44|98.14|99.51|98.21|99.41|98.11|178
1675429200000|2023-02-03 13:00:00|99.45|98.15|99.42|98.12|99.52|98.22|99.32|98.02|281
1675429500000|2023-02-03 13:05:00|99.41|98.11|99.42|98.12|99.42|98.12|99.33|98.03|226
1675429800000|2023-02-03 13:10:00|99.41|98.11|99.41|98.11|99.51|98.21|99.39|98.09|240
1675430100000|2023-02-03 13:15:00|99.42|98.12|99.42|98.12|99.46|98.16|99.4|98.1|190
1675430400000|2023-02-03 13:20:00|99.43|98.13|99.01|97.71|99.43|98.13|98.98|97.68|294
1675430700000|2023-02-03 13:25:00|99.02|97.72|99.32|98.02|99.35|98.05|98.94|97.64|237
1675431000000|2023-02-03 13:30:00|99.3|98|98.77|97.47|99.3|98|98.28|96.98|552
1675431300000|2023-02-03 13:35:00|98.76|97.46|98.99|97.69|99|97.7|98.37|97.07|393
1675431600000|2023-02-03 13:40:00|98.98|97.68|99.08|97.78|99.35|98.05|98.87|97.57|435
1675431900000|2023-02-03 13:45:00|99.09|97.79|98.79|97.49|99.14|97.84|98.66|97.36|506
1675432200000|2023-02-03 13:50:00|98.78|97.48|98.89|97.59|98.92|97.62|98.67|97.37|435
1675432500000|2023-02-03 13:55:00|98.9|97.6|98.87|97.57|98.92|97.62|98.63|97.33|495
1675432800000|2023-02-03 14:00:00|98.83|97.53|98.95|97.65|98.98|97.68|98.61|97.31|420
1675433100000|2023-02-03 14:05:00|98.94|97.64|98.67|97.37|98.96|97.66|98.67|97.37|350
1675433400000|2023-02-03 14:10:00|98.68|97.38|98.73|97.43|98.75|97.45|98.56|97.26|313
1675433700000|2023-02-03 14:15:00|98.72|97.42|98.72|97.42|98.86|97.56|98.62|97.32|260
1675434000000|2023-02-03 14:20:00|98.73|97.43|98.51|97.21|98.74|97.44|98.51|97.21|348
1675434300000|2023-02-03 14:25:00|98.52|97.22|98.62|97.32|98.67|97.37|98.16|96.86|404
1675434600000|2023-02-03 14:30:00|98.61|97.31|98.82|97.52|98.86|97.56|98.55|97.25|383
1675434900000|2023-02-03 14:35:00|98.83|97.53|99.22|97.92|99.22|97.92|98.7|97.4|347
1675435200000|2023-02-03 14:40:00|99.23|97.93|99.43|98.13|99.58|98.28|99.16|97.86|372
1675435500000|2023-02-03 14:45:00|99.44|98.14|99.7|98.4|100.01|98.71|99.42|98.12|438
1675435800000|2023-02-03 14:50:00|99.69|98.39|99.63|98.33|99.85|98.55|99.49|98.19|462
1675436100000|2023-02-03 14:55:00|99.62|98.32|99.58|98.28|99.71|98.41|99.42|98.12|384
1675436400000|2023-02-03 15:00:00|99.57|98.27|99.3|98|99.64|98.34|99.29|97.99|455
1675436700000|2023-02-03 15:05:00|99.29|97.99|99.19|97.89|99.3|98|99|97.7|389
1675437000000|2023-02-03 15:10:00|99.2|97.9|99.4|98.1|99.42|98.12|99.08|97.78|364
1675437300000|2023-02-03 15:15:00|99.39|98.09|99.65|98.35|99.86|98.56|99.38|98.08|414
1675437600000|2023-02-03 15:20:00|99.64|98.34|100.02|98.72|100.06|98.76|99.61|98.31|320
1675437900000|2023-02-03 15:25:00|100.03|98.73|99.79|98.49|100.07|98.77|99.79|98.49|485
1675438200000|2023-02-03 15:30:00|99.8|98.5|99.9|98.6|99.9|98.6|99.69|98.39|346
1675438500000|2023-02-03 15:35:00|99.92|98.62|100.21|98.91|100.31|99.01|99.89|98.59|311
1675438800000|2023-02-03 15:40:00|100.2|98.9|99.95|98.65|100.21|98.91|99.93|98.63|334
1675439100000|2023-02-03 15:45:00|99.97|98.67|99.91|98.61|100.01|98.71|99.79|98.49|275
1675439400000|2023-02-03 15:50:00|99.92|98.62|99.83|98.53|99.92|98.62|99.77|98.47|284
1675439700000|2023-02-03 15:55:00|99.82|98.52|99.8|98.5|99.87|98.57|99.73|98.43|264
1675440000000|2023-02-03 16:00:00|99.81|98.51|99.99|98.69|100.16|98.86|99.8|98.5|308
1675440300000|2023-02-03 16:05:00|100|98.7|99.85|98.55|100.11|98.81|99.83|98.53|317
1675440600000|2023-02-03 16:10:00|99.86|98.56|99.97|98.67|99.98|98.68|99.77|98.47|274
1675440900000|2023-02-03 16:15:00|99.98|98.68|100.07|98.77|100.1|98.8|99.9|98.6|229
1675441200000|2023-02-03 16:20:00|100.08|98.78|100.18|98.88|100.19|98.89|99.91|98.61|281
1675441500000|2023-02-03 16:25:00|100.17|98.87|100.34|99.04|100.42|99.12|100.16|98.86|268
1675441800000|2023-02-03 16:30:00|100.35|99.05|100.32|99.02|100.68|99.38|100.11|98.81|292
1675442100000|2023-02-03 16:35:00|100.33|99.03|100.13|98.83|100.58|99.28|100.04|98.74|304
1675442400000|2023-02-03 16:40:00|100.11|98.81|99.97|98.67|100.23|98.93|99.95|98.65|392
1675442700000|2023-02-03 16:45:00|99.96|98.66|99.97|98.67|100.2|98.9|99.94|98.64|340
1675443000000|2023-02-03 16:50:00|99.96|98.66|100.17|98.87|100.24|98.94|99.94|98.64|295
1675443300000|2023-02-03 16:55:00|100.16|98.86|100.13|98.83|100.39|99.09|100.12|98.82|365
1675443600000|2023-02-03 17:00:00|100.14|98.84|100.53|99.23|100.58|99.28|100.08|98.78|367
1675443900000|2023-02-03 17:05:00|100.54|99.24|100.6|99.3|100.74|99.44|100.51|99.21|289
1675444200000|2023-02-03 17:10:00|100.61|99.31|100.51|99.21|100.7|99.4|100.39|99.09|307
1675444500000|2023-02-03 17:15:00|100.5|99.2|100.58|99.28|100.6|99.3|100.47|99.17|238
1675444800000|2023-02-03 17:20:00|100.57|99.27|100.6|99.3|100.67|99.37|100.54|99.24|235
1675445100000|2023-02-03 17:25:00|100.61|99.31|100.48|99.18|100.63|99.33|100.48|99.18|208
1675445400000|2023-02-03 17:30:00|100.49|99.19|100.6|99.3|100.6|99.3|100.46|99.16|253
1675445700000|2023-02-03 17:35:00|100.59|99.29|100.97|99.67|101.04|99.74|100.57|99.27|325
1675446000000|2023-02-03 17:40:00|100.96|99.66|101.24|99.94|101.39|100.09|100.96|99.66|305
1675446300000|2023-02-03 17:45:00|101.23|99.93|100.87|99.57|101.35|100.05|100.83|99.53|301
1675446600000|2023-02-03 17:50:00|100.88|99.58|100.9|99.6|101.1|99.8|100.79|99.49|316
1675446900000|2023-02-03 17:55:00|100.89|99.59|100.67|99.37|101.03|99.73|100.53|99.23|331
1675447200000|2023-02-03 18:00:00|100.66|99.36|100.39|99.09|100.73|99.43|100.35|99.05|303
1675447500000|2023-02-03 18:05:00|100.4|99.1|100.14|98.84|100.62|99.32|100.05|98.75|416
1675447800000|2023-02-03 18:10:00|100.13|98.83|100.05|98.75|100.19|98.89|99.97|98.67|362
1675448100000|2023-02-03 18:15:00|100.04|98.74|100.08|98.78|100.16|98.86|99.82|98.52|321
1675448400000|2023-02-03 18:20:00|100.09|98.79|99.98|98.68|100.21|98.91|99.92|98.62|336
1675448700000|2023-02-03 18:25:00|99.99|98.69|100.06|98.76|100.16|98.86|99.99|98.69|313
1675449000000|2023-02-03 18:30:00|100.05|98.75|99.98|98.68|100.09|98.79|99.88|98.58|361
1675449300000|2023-02-03 18:35:00|99.97|98.67|100.3|99|100.32|99.02|99.93|98.63|270
1675449600000|2023-02-03 18:40:00|100.31|99.01|100.28|98.98|100.31|99.01|100.15|98.85|243
1675449900000|2023-02-03 18:45:00|100.27|98.97|100.3|99|100.32|99.02|100.15|98.85|256
1675450200000|2023-02-03 18:50:00|100.31|99.01|100.47|99.17|100.5|99.2|100.29|98.99|224
1675450500000|2023-02-03 18:55:00|100.46|99.16|100.44|99.14|100.48|99.18|100.38|99.08|156
1675450800000|2023-02-03 19:00:00|100.43|99.13|100.48|99.18|100.58|99.28|100.41|99.11|170
1675451100000|2023-02-03 19:05:00|100.47|99.17|100.53|99.23|100.6|99.3|100.45|99.15|163
1675451400000|2023-02-03 19:10:00|100.54|99.24|100.67|99.37|100.68|99.38|100.52|99.22|187
1675451700000|2023-02-03 19:15:00|100.66|99.36|100.44|99.14|100.67|99.37|100.4|99.1|257
1675452000000|2023-02-03 19:20:00|100.45|99.15|100.3|99|100.45|99.15|100.26|98.96|269
1675452300000|2023-02-03 19:25:00|100.31|99.01|100.47|99.17|100.51|99.21|100.31|99.01|285
1675452600000|2023-02-03 19:30:00|100.49|99.19|100.53|99.23|100.61|99.31|100.38|99.08|290
1675452900000|2023-02-03 19:35:00|100.55|99.25|100.4|99.1|100.55|99.25|100.36|99.06|255
1675453200000|2023-02-03 19:40:00|100.39|99.09|100.2|98.9|100.4|99.1|100.2|98.9|186
1675453500000|2023-02-03 19:45:00|100.21|98.91|100.17|98.87|100.23|98.93|100.1|98.8|176
1675453800000|2023-02-03 19:50:00|100.18|98.88|100.13|98.83|100.19|98.89|99.98|98.68|215
1675454100000|2023-02-03 19:55:00|100.12|98.82|99.95|98.65|100.2|98.9|99.93|98.63|256
1675454400000|2023-02-03 20:00:00|99.94|98.64|99.67|98.37|99.95|98.65|99.49|98.19|369
1675454700000|2023-02-03 20:05:00|99.68|98.38|99.92|98.62|99.93|98.63|99.49|98.19|276
1675455000000|2023-02-03 20:10:00|99.91|98.61|99.99|98.69|100.08|98.78|99.82|98.52|217
1675455300000|2023-02-03 20:15:00|99.98|98.68|100.04|98.74|100.08|98.78|99.89|98.59|224
1675455600000|2023-02-03 20:20:00|100.05|98.75|99.95|98.65|100.05|98.75|99.85|98.55|206
1675455900000|2023-02-03 20:25:00|99.96|98.66|99.65|98.35|99.99|98.69|99.6|98.3|254
1675456200000|2023-02-03 20:30:00|99.67|98.37|100.05|98.75|100.25|98.95|99.66|98.36|219
1675456500000|2023-02-03 20:35:00|100.04|98.74|100.21|98.91|100.23|98.93|100.02|98.72|184
1675456800000|2023-02-03 20:40:00|100.2|98.9|100.24|98.94|100.28|98.98|100.12|98.82|166
1675457100000|2023-02-03 20:45:00|100.23|98.93|100.06|98.76|100.24|98.94|100|98.7|161
1675457400000|2023-02-03 20:50:00|100.07|98.77|100.18|98.88|100.2|98.9|100.05|98.75|201
1675457700000|2023-02-03 20:55:00|100.19|98.89|100.31|99.01|100.34|99.04|100.18|98.88|216
1675458000000|2023-02-03 21:00:00|100.32|99.02|100.33|99.03|100.45|99.15|100.27|98.97|129
1675458300000|2023-02-03 21:05:00|100.34|99.04|100.39|99.09|100.4|99.1|100.26|98.96|161
1675458600000|2023-02-03 21:10:00|100.4|99.1|100.44|99.14|100.53|99.23|100.4|99.1|184
1675458900000|2023-02-03 21:15:00|100.45|99.15|100.48|99.18|100.5|99.2|100.37|99.07|178
1675459200000|2023-02-03 21:20:00|100.47|99.17|100.58|99.28|100.59|99.29|100.47|99.17|166
1675459500000|2023-02-03 21:25:00|100.57|99.27|100.56|99.26|100.62|99.32|100.51|99.21|87
1675459800000|2023-02-03 21:30:00|100.57|99.27|100.38|99.08|100.57|99.27|100.35|99.05|81
1675460100000|2023-02-03 21:35:00|100.39|99.09|100.26|98.96|100.41|99.11|100.25|98.95|81
1675460400000|2023-02-03 21:40:00|100.25|98.95|100.14|98.84|100.27|98.97|100.13|98.83|70
1675460700000|2023-02-03 21:45:00|100.15|98.85|100.07|98.77|100.19|98.89|100.07|98.77|68
1675461000000|2023-02-03 21:50:00|100.06|98.76|99.93|98.63|100.07|98.77|99.83|98.53|103
1675461300000|2023-02-03 21:55:00|99.94|98.64|100.1|98.8|100.1|98.8|99.94|98.64|47
1675497600000|2023-02-04 08:00:00|99.78|98.48|99.64|98.34|99.8|98.5|99.62|98.32|72
1675497900000|2023-02-04 08:05:00|99.63|98.33|99.57|98.27|99.64|98.34|99.55|98.25|59
1675498200000|2023-02-04 08:10:00|99.55|98.25|99.62|98.32|99.62|98.32|99.52|98.22|36
1675498500000|2023-02-04 08:15:00|99.63|98.33|99.42|98.12|99.63|98.33|99.4|98.1|63
1675498800000|2023-02-04 08:20:00|99.41|98.11|99.4|98.1|99.43|98.13|99.38|98.08|52
1675499100000|2023-02-04 08:25:00|99.39|98.09|99.52|98.22|99.52|98.22|99.35|98.05|62
1675499400000|2023-02-04 08:30:00|99.51|98.21|99.35|98.05|99.57|98.27|99.35|98.05|59
1675499700000|2023-02-04 08:35:00|99.34|98.04|99.32|98.02|99.36|98.06|99.32|98.02|24
1675500000000|2023-02-04 08:40:00|99.33|98.03|99.38|98.08|99.39|98.09|99.33|98.03|26
1675500300000|2023-02-04 08:45:00|99.41|98.11|99.31|98.01|99.45|98.15|99.3|98|42
1675500600000|2023-02-04 08:50:00|99.3|98|99.28|97.98|99.31|98.01|99.25|97.95|49
1675500900000|2023-02-04 08:55:00|99.27|97.97|99.22|97.92|99.28|97.98|99.2|97.9|46
1675501200000|2023-02-04 09:00:00|99.21|97.91|99.04|97.74|99.24|97.94|99|97.7|91
1675501500000|2023-02-04 09:05:00|99.03|97.73|99.05|97.75|99.08|97.78|98.99|97.69|75
1675501800000|2023-02-04 09:10:00|99.06|97.76|99.12|97.82|99.12|97.82|98.99|97.69|54
1675502100000|2023-02-04 09:15:00|99.13|97.83|99.31|98.01|99.31|98.01|99.13|97.83|41
1675502400000|2023-02-04 09:20:00|99.33|98.03|99.32|98.02|99.33|98.03|99.24|97.94|46
1675502700000|2023-02-04 09:25:00|99.33|98.03|99.32|98.02|99.35|98.05|99.31|98.01|44
1675503000000|2023-02-04 09:30:00|99.31|98.01|99.25|97.95|99.32|98.02|99.23|97.93|34
1675503300000|2023-02-04 09:35:00|99.24|97.94|99.22|97.92|99.24|97.94|99.15|97.85|49
1675503600000|2023-02-04 09:40:00|99.23|97.93|99.37|98.07|99.37|98.07|99.23|97.93|31
1675503900000|2023-02-04 09:45:00|99.39|98.09|99.36|98.06|99.4|98.1|99.35|98.05|36
1675504200000|2023-02-04 09:50:00|99.37|98.07|99.39|98.09|99.45|98.15|99.37|98.07|57
1675504500000|2023-02-04 09:55:00|99.38|98.08|99.43|98.13|99.47|98.17|99.38|98.08|67
1675504800000|2023-02-04 10:00:00|99.42|98.12|99.45|98.15|99.46|98.16|99.41|98.11|31
1675505100000|2023-02-04 10:05:00|99.46|98.16|99.44|98.14|99.47|98.17|99.37|98.07|41
1675505400000|2023-02-04 10:10:00|99.45|98.15|99.38|98.08|99.47|98.17|99.38|98.08|58
1675505700000|2023-02-04 10:15:00|99.39|98.09|99.49|98.19|99.53|98.23|99.37|98.07|93
1675506000000|2023-02-04 10:20:00|99.5|98.2|99.5|98.2|99.55|98.25|99.45|98.15|55
1675506300000|2023-02-04 10:25:00|99.51|98.21|99.42|98.12|99.51|98.21|99.38|98.08|84
1675506600000|2023-02-04 10:30:00|99.43|98.13|99.37|98.07|99.43|98.13|99.36|98.06|37
1675506900000|2023-02-04 10:35:00|99.38|98.08|99.38|98.08|99.39|98.09|99.32|98.02|40
1675507200000|2023-02-04 10:40:00|99.37|98.07|99.54|98.24|99.54|98.24|99.37|98.07|63
1675507500000|2023-02-04 10:45:00|99.53|98.23|99.55|98.25|99.57|98.27|99.5|98.2|47
1675507800000|2023-02-04 10:50:00|99.54|98.24|99.6|98.3|99.6|98.3|99.51|98.21|64
1675508100000|2023-02-04 10:55:00|99.61|98.31|99.59|98.29|99.61|98.31|99.57|98.27|29
1675508400000|2023-02-04 11:00:00|99.6|98.3|99.6|98.3|99.63|98.33|99.51|98.21|62
1675508700000|2023-02-04 11:05:00|99.61|98.31|99.58|98.28|99.63|98.33|99.58|98.28|37
1675509000000|2023-02-04 11:10:00|99.59|98.29|99.57|98.27|99.62|98.32|99.57|98.27|31
1675509300000|2023-02-04 11:15:00|99.58|98.28|99.68|98.38|99.72|98.42|99.57|98.27|63
1675509600000|2023-02-04 11:20:00|99.69|98.39|99.55|98.25|99.7|98.4|99.55|98.25|60
1675509900000|2023-02-04 11:25:00|99.56|98.26|99.55|98.25|99.61|98.31|99.54|98.24|43
1675510200000|2023-02-04 11:30:00|99.54|98.24|99.65|98.35|99.65|98.35|99.54|98.24|44
1675510500000|2023-02-04 11:35:00|99.66|98.36|99.55|98.25|99.69|98.39|99.55|98.25|45
1675510800000|2023-02-04 11:40:00|99.56|98.26|99.56|98.26|99.6|98.3|99.55|98.25|42
1675511100000|2023-02-04 11:45:00|99.57|98.27|99.63|98.33|99.64|98.34|99.56|98.26|44
1675511400000|2023-02-04 11:50:00|99.62|98.32|99.69|98.39|99.71|98.41|99.6|98.3|44
1675511700000|2023-02-04 11:55:00|99.68|98.38|99.7|98.4|99.72|98.42|99.66|98.36|61
1675512000000|2023-02-04 12:00:00|99.71|98.41|99.77|98.47|99.79|98.49|99.7|98.4|68
1675512300000|2023-02-04 12:05:00|99.76|98.46|99.8|98.5|99.8|98.5|99.72|98.42|40
1675512600000|2023-02-04 12:10:00|99.78|98.48|99.68|98.38|99.79|98.49|99.68|98.38|35
1675512900000|2023-02-04 12:15:00|99.69|98.39|99.63|98.33|99.69|98.39|99.63|98.33|42
1675513200000|2023-02-04 12:20:00|99.62|98.32|99.49|98.19|99.63|98.33|99.48|98.18|76
1675513500000|2023-02-04 12:25:00|99.5|98.2|99.5|98.2|99.53|98.23|99.47|98.17|64
1675513800000|2023-02-04 12:30:00|99.51|98.21|99.51|98.21|99.54|98.24|99.5|98.2|54
1675514100000|2023-02-04 12:35:00|99.53|98.23|99.69|98.39|99.7|98.4|99.52|98.22|57
1675514400000|2023-02-04 12:40:00|99.7|98.4|99.67|98.37|99.75|98.45|99.61|98.31|85
1675514700000|2023-02-04 12:45:00|99.66|98.36|99.75|98.45|99.76|98.46|99.62|98.32|69
1675515000000|2023-02-04 12:50:00|99.76|98.46|99.82|98.52|99.82|98.52|99.76|98.46|71
1675515300000|2023-02-04 12:55:00|99.81|98.51|99.84|98.54|99.88|98.58|99.81|98.51|112
1675515600000|2023-02-04 13:00:00|99.85|98.55|100.03|98.73|100.09|98.79|99.8|98.5|126
1675515900000|2023-02-04 13:05:00|100.04|98.74|100.17|98.87|100.4|99.1|100.03|98.73|269
1675516200000|2023-02-04 13:10:00|100.18|98.88|100.25|98.95|100.29|98.99|100.14|98.84|136
1675516500000|2023-02-04 13:15:00|100.24|98.94|100.57|99.27|100.57|99.27|100.06|98.76|267
1675516800000|2023-02-04 13:20:00|100.56|99.26|100.49|99.19|100.64|99.34|100.4|99.1|211
1675517100000|2023-02-04 13:25:00|100.48|99.18|100.28|98.98|100.48|99.18|100.19|98.89|182
1675517400000|2023-02-04 13:30:00|100.29|98.99|100.17|98.87|100.4|99.1|100.09|98.79|114
1675517700000|2023-02-04 13:35:00|100.18|98.88|100.21|98.91|100.26|98.96|100.14|98.84|108
1675518000000|2023-02-04 13:40:00|100.22|98.92|100.38|99.08|100.48|99.18|100.22|98.92|152
1675518300000|2023-02-04 13:45:00|100.39|99.09|100.33|99.03|100.43|99.13|100.23|98.93|134
1675518600000|2023-02-04 13:50:00|100.34|99.04|100.3|99|100.43|99.13|100.28|98.98|91
1675518900000|2023-02-04 13:55:00|100.29|98.99|100.28|98.98|100.37|99.07|100.27|98.97|61
1675519200000|2023-02-04 14:00:00|100.27|98.97|100.21|98.91|100.37|99.07|100.21|98.91|71
1675519500000|2023-02-04 14:05:00|100.22|98.92|100.24|98.94|100.31|99.01|100.2|98.9|70
1675519800000|2023-02-04 14:10:00|100.23|98.93|100.11|98.81|100.23|98.93|100.1|98.8|81
1675520100000|2023-02-04 14:15:00|100.12|98.82|100.02|98.72|100.16|98.86|99.96|98.66|130
1675520400000|2023-02-04 14:20:00|100.04|98.74|99.95|98.65|100.06|98.76|99.95|98.65|83
1675520700000|2023-02-04 14:25:00|99.96|98.66|100.22|98.92|100.23|98.93|99.93|98.63|140
1675521000000|2023-02-04 14:30:00|100.23|98.93|100.23|98.93|100.24|98.94|100.15|98.85|104
1675521300000|2023-02-04 14:35:00|100.24|98.94|100.12|98.82|100.24|98.94|100.12|98.82|84
1675521600000|2023-02-04 14:40:00|100.11|98.81|100.11|98.81|100.19|98.89|100.1|98.8|86
1675521900000|2023-02-04 14:45:00|100.12|98.82|100.14|98.84|100.25|98.95|100.12|98.82|78
1675522200000|2023-02-04 14:50:00|100.13|98.83|100.19|98.89|100.19|98.89|100.12|98.82|46
1675522500000|2023-02-04 14:55:00|100.2|98.9|100.46|99.16|100.47|99.17|100.19|98.89|76
1675522800000|2023-02-04 15:00:00|100.47|99.17|100.39|99.09|100.48|99.18|100.35|99.05|56
1675523100000|2023-02-04 15:05:00|100.4|99.1|100.37|99.07|100.42|99.12|100.31|99.01|65
1675523400000|2023-02-04 15:10:00|100.36|99.06|100.43|99.13|100.45|99.15|100.36|99.06|58
1675523700000|2023-02-04 15:15:00|100.44|99.14|100.22|98.92|100.44|99.14|100.22|98.92|80
1675524000000|2023-02-04 15:20:00|100.23|98.93|100.4|99.1|100.41|99.11|100.22|98.92|100
1675524300000|2023-02-04 15:25:00|100.39|99.09|100.3|99|100.4|99.1|100.28|98.98|60
1675524600000|2023-02-04 15:30:00|100.31|99.01|100.24|98.94|100.44|99.14|100.21|98.91|95
1675524900000|2023-02-04 15:35:00|100.23|98.93|100.07|98.77|100.24|98.94|100.07|98.77|105
1675525200000|2023-02-04 15:40:00|100.06|98.76|100.08|98.78|100.12|98.82|100.04|98.74|82
1675525500000|2023-02-04 15:45:00|100.09|98.79|100.15|98.85|100.17|98.87|100.09|98.79|92
1675525800000|2023-02-04 15:50:00|100.16|98.86|100.39|99.09|100.4|99.1|100.13|98.83|87
1675526100000|2023-02-04 15:55:00|100.4|99.1|100.38|99.08|100.42|99.12|100.34|99.04|43
1675526400000|2023-02-04 16:00:00|100.39|99.09|100.29|98.99|100.42|99.12|100.29|98.99|41
1675526700000|2023-02-04 16:05:00|100.28|98.98|100.2|98.9|100.29|98.99|100.19|98.89|79
1675527000000|2023-02-04 16:10:00|100.19|98.89|100.21|98.91|100.22|98.92|100.14|98.84|63
1675527300000|2023-02-04 16:15:00|100.2|98.9|100.14|98.84|100.2|98.9|100.09|98.79|53
1675527600000|2023-02-04 16:20:00|100.13|98.83|100.2|98.9|100.23|98.93|100.03|98.73|116
1675527900000|2023-02-04 16:25:00|100.19|98.89|100.37|99.07|100.38|99.08|100.19|98.89|93
1675528200000|2023-02-04 16:30:00|100.38|99.08|100.52|99.22|100.71|99.41|100.36|99.06|174
1675528500000|2023-02-04 16:35:00|100.53|99.23|100.29|98.99|100.55|99.25|100.28|98.98|167
1675528800000|2023-02-04 16:40:00|100.28|98.98|100.08|98.78|100.28|98.98|100.03|98.73|120
1675529100000|2023-02-04 16:45:00|100.07|98.77|99.97|98.67|100.07|98.77|99.96|98.66|148
1675529400000|2023-02-04 16:50:00|99.98|98.68|99.98|98.68|100.02|98.72|99.95|98.65|46
1675529700000|2023-02-04 16:55:00|99.97|98.67|100.14|98.84|100.14|98.84|99.97|98.67|85
1675530000000|2023-02-04 17:00:00|100.13|98.83|99.99|98.69|100.14|98.84|99.98|98.68|83
1675530300000|2023-02-04 17:05:00|99.98|98.68|100.05|98.75|100.09|98.79|99.95|98.65|75
1675530600000|2023-02-04 17:10:00|100.04|98.74|100.11|98.81|100.14|98.84|100.04|98.74|69
1675530900000|2023-02-04 17:15:00|100.1|98.8|99.89|98.59|100.11|98.81|99.82|98.52|139
1675531200000|2023-02-04 17:20:00|99.87|98.57|99.86|98.56|99.94|98.64|99.82|98.52|113
1675531500000|2023-02-04 17:25:00|99.85|98.55|99.98|98.68|99.99|98.69|99.82|98.52|133
1675531800000|2023-02-04 17:30:00|99.97|98.67|100.02|98.72|100.05|98.75|99.91|98.61|98
1675532100000|2023-02-04 17:35:00|100.01|98.71|100.02|98.72|100.05|98.75|99.9|98.6|93
1675532400000|2023-02-04 17:40:00|100.03|98.73|100.27|98.97|100.27|98.97|100.02|98.72|109
1675532700000|2023-02-04 17:45:00|100.26|98.96|100.52|99.22|100.56|99.26|100.21|98.91|134
1675533000000|2023-02-04 17:50:00|100.51|99.21|100.39|99.09|100.52|99.22|100.38|99.08|119
1675533300000|2023-02-04 17:55:00|100.38|99.08|100.36|99.06|100.49|99.19|100.33|99.03|109
1675533600000|2023-02-04 18:00:00|100.35|99.05|100.59|99.29|100.59|99.29|100.34|99.04|145
1675533900000|2023-02-04 18:05:00|100.6|99.3|100.48|99.18|100.63|99.33|100.44|99.14|116
1675534200000|2023-02-04 18:10:00|100.47|99.17|100.39|99.09|100.48|99.18|100.36|99.06|95
1675534500000|2023-02-04 18:15:00|100.38|99.08|100.28|98.98|100.47|99.17|100.23|98.93|105
1675534800000|2023-02-04 18:20:00|100.27|98.97|100.34|99.04|100.38|99.08|100.19|98.89|140
1675535100000|2023-02-04 18:25:00|100.33|99.03|100.26|98.96|100.36|99.06|100.14|98.84|109
1675535400000|2023-02-04 18:30:00|100.25|98.95|100.07|98.77|100.26|98.96|99.97|98.67|134
1675535700000|2023-02-04 18:35:00|100.06|98.76|100|98.7|100.16|98.86|99.95|98.65|123
1675536000000|2023-02-04 18:40:00|100.01|98.71|100.12|98.82|100.16|98.86|100.01|98.71|95
1675536300000|2023-02-04 18:45:00|100.11|98.81|100.13|98.83|100.2|98.9|100.04|98.74|92
1675536600000|2023-02-04 18:50:00|100.12|98.82|100.32|99.02|100.32|99.02|100.12|98.82|92
1675536900000|2023-02-04 18:55:00|100.31|99.01|100.29|98.99|100.32|99.02|100.25|98.95|63
1675537200000|2023-02-04 19:00:00|100.28|98.98|100.28|98.98|100.35|99.05|100.24|98.94|59
1675537500000|2023-02-04 19:05:00|100.29|98.99|100.34|99.04|100.36|99.06|100.28|98.98|47
1675537800000|2023-02-04 19:10:00|100.35|99.05|100.35|99.05|100.38|99.08|100.34|99.04|63
1675538100000|2023-02-04 19:15:00|100.36|99.06|100.21|98.91|100.38|99.08|100.21|98.91|89
1675538400000|2023-02-04 19:20:00|100.2|98.9|100.22|98.92|100.24|98.94|100.17|98.87|88
1675538700000|2023-02-04 19:25:00|100.21|98.91|100.23|98.93|100.29|98.99|100.21|98.91|81
1675539000000|2023-02-04 19:30:00|100.22|98.92|100.18|98.88|100.27|98.97|100.18|98.88|99
1675539300000|2023-02-04 19:35:00|100.19|98.89|100.17|98.87|100.25|98.95|100.16|98.86|50
1675539600000|2023-02-04 19:40:00|100.18|98.88|100.15|98.85|100.22|98.92|100.15|98.85|21
1675539900000|2023-02-04 19:45:00|100.16|98.86|100.12|98.82|100.21|98.91|100.12|98.82|49
1675540200000|2023-02-04 19:50:00|100.13|98.83|100.1|98.8|100.13|98.83|100.05|98.75|84
1675540500000|2023-02-04 19:55:00|100.09|98.79|100.06|98.76|100.1|98.8|100.04|98.74|43
1675540800000|2023-02-04 20:00:00|100.05|98.75|100.1|98.8|100.18|98.88|99.98|98.68|55
1675541100000|2023-02-04 20:05:00|100.11|98.81|100.14|98.84|100.29|98.99|100.09|98.79|100
1675541400000|2023-02-04 20:10:00|100.15|98.85|100.29|98.99|100.3|99|100.15|98.85|82
1675541700000|2023-02-04 20:15:00|100.3|99|100.16|98.86|100.3|99|100.15|98.85|106
1675542000000|2023-02-04 20:20:00|100.17|98.87|100.15|98.85|100.2|98.9|100.14|98.84|37
1675542300000|2023-02-04 20:25:00|100.16|98.86|100.16|98.86|100.18|98.88|100.13|98.83|50
1675542600000|2023-02-04 20:30:00|100.17|98.87|100.03|98.73|100.17|98.87|100.03|98.73|71
1675542900000|2023-02-04 20:35:00|100.04|98.74|99.93|98.63|100.04|98.74|99.93|98.63|56
1675543200000|2023-02-04 20:40:00|99.92|98.62|99.9|98.6|100.03|98.73|99.89|98.59|104
1675543500000|2023-02-04 20:45:00|99.89|98.59|99.96|98.66|99.97|98.67|99.88|98.58|59
1675543800000|2023-02-04 20:50:00|99.97|98.67|100.03|98.73|100.07|98.77|99.96|98.66|53
1675544100000|2023-02-04 20:55:00|100.02|98.72|99.88|98.58|100.03|98.73|99.88|98.58|40
1675544400000|2023-02-04 21:00:00|99.87|98.57|99.74|98.44|99.87|98.57|99.74|98.44|66
1675544700000|2023-02-04 21:05:00|99.73|98.43|99.91|98.61|99.91|98.61|99.73|98.43|51
1675545000000|2023-02-04 21:10:00|99.92|98.62|99.93|98.63|99.95|98.65|99.91|98.61|57
1675545300000|2023-02-04 21:15:00|99.92|98.62|99.94|98.64|99.97|98.67|99.9|98.6|87
1675545600000|2023-02-04 21:20:00|99.95|98.65|99.85|98.55|99.95|98.65|99.85|98.55|54
1675545900000|2023-02-04 21:25:00|99.84|98.54|99.89|98.59|99.93|98.63|99.8|98.5|51
1675546200000|2023-02-04 21:30:00|99.88|98.58|99.74|98.44|99.89|98.59|99.74|98.44|40
1675546500000|2023-02-04 21:35:00|99.73|98.43|99.75|98.45|99.78|98.48|99.69|98.39|71
1675546800000|2023-02-04 21:40:00|99.76|98.46|99.87|98.57|99.88|98.58|99.73|98.43|72
1675547100000|2023-02-04 21:45:00|99.86|98.56|99.87|98.57|99.87|98.57|99.77|98.47|62
1675547400000|2023-02-04 21:50:00|99.86|98.56|99.81|98.51|99.87|98.57|99.81|98.51|49
1675547700000|2023-02-04 21:55:00|99.82|98.52|99.79|98.49|99.86|98.56|99.79|98.49|46
1675548000000|2023-02-04 22:00:00|99.78|98.48|99.73|98.43|99.79|98.49|99.7|98.4|49
1675548300000|2023-02-04 22:05:00|99.74|98.44|99.76|98.46|99.76|98.46|99.72|98.42|64
1675548600000|2023-02-04 22:10:00|99.75|98.45|99.76|98.46|99.76|98.46|99.72|98.42|17
1675548900000|2023-02-04 22:15:00|99.77|98.47|99.77|98.47|99.78|98.48|99.75|98.45|15
1675549200000|2023-02-04 22:20:00|99.78|98.48|99.81|98.51|99.87|98.57|99.77|98.47|45
1675549500000|2023-02-04 22:25:00|99.8|98.5|99.77|98.47|99.86|98.56|99.77|98.47|38
1675549800000|2023-02-04 22:30:00|99.78|98.48|99.83|98.53|99.83|98.53|99.77|98.47|36
1675550100000|2023-02-04 22:35:00|99.82|98.52|99.95|98.65|99.95|98.65|99.78|98.48|62
1675550400000|2023-02-04 22:40:00|99.94|98.64|99.86|98.56|99.95|98.65|99.78|98.48|106
1675550700000|2023-02-04 22:45:00|99.85|98.55|99.74|98.44|99.86|98.56|99.74|98.44|48
1675551000000|2023-02-04 22:50:00|99.72|98.42|99.59|98.29|99.72|98.42|99.58|98.28|48
1675551300000|2023-02-04 22:55:00|99.58|98.28|99.6|98.3|99.62|98.32|99.58|98.28|13
1675551600000|2023-02-04 23:00:00|99.59|98.29|99.6|98.3|99.61|98.31|99.54|98.24|66
1675551900000|2023-02-04 23:05:00|99.61|98.31|99.65|98.35|99.65|98.35|99.57|98.27|59
1675552200000|2023-02-04 23:10:00|99.66|98.36|99.54|98.24|99.7|98.4|99.54|98.24|65
1675552500000|2023-02-04 23:15:00|99.53|98.23|99.51|98.21|99.53|98.23|99.45|98.15|69
1675552800000|2023-02-04 23:20:00|99.5|98.2|99.68|98.38|99.68|98.38|99.48|98.18|74
1675553100000|2023-02-04 23:25:00|99.67|98.37|99.66|98.36|99.77|98.47|99.66|98.36|65
1675553400000|2023-02-04 23:30:00|99.65|98.35|99.53|98.23|99.75|98.45|99.53|98.23|55
1675553700000|2023-02-04 23:35:00|99.54|98.24|99.38|98.08|99.62|98.32|99.22|97.92|151
1675554000000|2023-02-04 23:40:00|99.39|98.09|99.17|97.87|99.42|98.12|98.97|97.67|226
1675554300000|2023-02-04 23:45:00|99.18|97.88|99.01|97.71|99.27|97.97|98.98|97.68|269
1675554600000|2023-02-04 23:50:00|99|97.7|98.98|97.68|99.02|97.72|98.9|97.6|152
1675554900000|2023-02-04 23:55:00|98.99|97.69|99.15|97.85|99.17|97.87|98.98|97.68|113
1675555200000|2023-02-05 00:00:00|99.14|97.84|98.91|97.61|99.14|97.84|98.88|97.58|162
1675555500000|2023-02-05 00:05:00|98.92|97.62|99.14|97.84|99.21|97.91|98.89|97.59|108
1675555800000|2023-02-05 00:10:00|99.15|97.85|99.18|97.88|99.19|97.89|99.09|97.79|77
1675556100000|2023-02-05 00:15:00|99.2|97.9|99.16|97.86|99.2|97.9|98.97|97.67|149
1675556400000|2023-02-05 00:20:00|99.15|97.85|98.84|97.54|99.15|97.85|98.84|97.54|131
1675556700000|2023-02-05 00:25:00|98.85|97.55|99.07|97.77|99.08|97.78|98.81|97.51|135
1675557000000|2023-02-05 00:30:00|99.08|97.78|98.88|97.58|99.08|97.78|98.84|97.54|122
1675557300000|2023-02-05 00:35:00|98.87|97.57|98.82|97.52|98.87|97.57|98.7|97.4|156
1675557600000|2023-02-05 00:40:00|98.81|97.51|99.01|97.71|99.04|97.74|98.75|97.45|146
1675557900000|2023-02-05 00:45:00|99|97.7|98.75|97.45|99.02|97.72|98.74|97.44|104
1675558200000|2023-02-05 00:50:00|98.76|97.46|98.58|97.28|98.77|97.47|98.46|97.16|179
1675558500000|2023-02-05 00:55:00|98.59|97.29|98.63|97.33|98.69|97.39|98.38|97.08|237
1675558800000|2023-02-05 01:00:00|98.64|97.34|98.82|97.52|98.82|97.52|98.58|97.28|132
1675559100000|2023-02-05 01:05:00|98.81|97.51|98.84|97.54|98.86|97.56|98.72|97.42|107
1675559400000|2023-02-05 01:10:00|98.85|97.55|98.78|97.48|98.85|97.55|98.74|97.44|65
1675559700000|2023-02-05 01:15:00|98.79|97.49|98.97|97.67|98.99|97.69|98.79|97.49|70
1675560000000|2023-02-05 01:20:00|98.98|97.68|98.93|97.63|99|97.7|98.92|97.62|62
1675560300000|2023-02-05 01:25:00|98.94|97.64|99.08|97.78|99.08|97.78|98.94|97.64|60
1675560600000|2023-02-05 01:30:00|99.09|97.79|99.09|97.79|99.13|97.83|98.99|97.69|67
1675560900000|2023-02-05 01:35:00|99.08|97.78|99.07|97.77|99.08|97.78|98.96|97.66|60
1675561200000|2023-02-05 01:40:00|99.06|97.76|98.94|97.64|99.06|97.76|98.86|97.56|67
1675561500000|2023-02-05 01:45:00|98.93|97.63|98.87|97.57|98.93|97.63|98.86|97.56|45
1675561800000|2023-02-05 01:50:00|98.88|97.58|98.89|97.59|98.9|97.6|98.87|97.57|30
1675562100000|2023-02-05 01:55:00|98.9|97.6|99.06|97.76|99.07|97.77|98.89|97.59|63
1675562400000|2023-02-05 02:00:00|99.05|97.75|99.02|97.72|99.05|97.75|98.96|97.66|50
1675562700000|2023-02-05 02:05:00|99.03|97.73|99.17|97.87|99.18|97.88|99.03|97.73|42
1675563000000|2023-02-05 02:10:00|99.16|97.86|99.23|97.93|99.25|97.95|99.15|97.85|51
1675563300000|2023-02-05 02:15:00|99.22|97.92|99.45|98.15|99.47|98.17|99.2|97.9|72
1675563600000|2023-02-05 02:20:00|99.44|98.14|99.35|98.05|99.49|98.19|99.34|98.04|54
1675563900000|2023-02-05 02:25:00|99.36|98.06|99.43|98.13|99.46|98.16|99.33|98.03|69
1675564200000|2023-02-05 02:30:00|99.42|98.12|99.44|98.14|99.47|98.17|99.39|98.09|81
1675564500000|2023-02-05 02:35:00|99.43|98.13|99.45|98.15|99.46|98.16|99.41|98.11|39
1675564800000|2023-02-05 02:40:00|99.44|98.14|99.39|98.09|99.44|98.14|99.34|98.04|68
1675565100000|2023-02-05 02:45:00|99.38|98.08|99.34|98.04|99.39|98.09|99.34|98.04|41
1675565400000|2023-02-05 02:50:00|99.33|98.03|99.23|97.93|99.37|98.07|99.23|97.93|42
1675565700000|2023-02-05 02:55:00|99.22|97.92|98.92|97.62|99.23|97.93|98.91|97.61|109
1675566000000|2023-02-05 03:00:00|98.91|97.61|98.89|97.59|98.99|97.69|98.89|97.59|66
1675566300000|2023-02-05 03:05:00|98.9|97.6|99.15|97.85|99.15|97.85|98.88|97.58|92
1675566600000|2023-02-05 03:10:00|99.14|97.84|99.21|97.91|99.24|97.94|99.14|97.84|70
1675566900000|2023-02-05 03:15:00|99.2|97.9|99.24|97.94|99.25|97.95|99.13|97.83|72
1675567200000|2023-02-05 03:20:00|99.23|97.93|99.2|97.9|99.3|98|99.19|97.89|57
1675567500000|2023-02-05 03:25:00|99.21|97.91|99.23|97.93|99.26|97.96|99.17|97.87|65
1675567800000|2023-02-05 03:30:00|99.24|97.94|99.31|98.01|99.33|98.03|99.22|97.92|56
1675568100000|2023-02-05 03:35:00|99.3|98|99.29|97.99|99.33|98.03|99.2|97.9|34
1675568400000|2023-02-05 03:40:00|99.28|97.98|99.2|97.9|99.29|97.99|99.2|97.9|44
1675568700000|2023-02-05 03:45:00|99.19|97.89|99.33|98.03|99.35|98.05|99.18|97.88|60
1675569000000|2023-02-05 03:50:00|99.34|98.04|99.31|98.01|99.35|98.05|99.3|98|38
1675569300000|2023-02-05 03:55:00|99.32|98.02|99.31|98.01|99.35|98.05|99.24|97.94|57
1675569600000|2023-02-05 04:00:00|99.32|98.02|99.34|98.04|99.36|98.06|99.22|97.92|52
1675569900000|2023-02-05 04:05:00|99.33|98.03|99.28|97.98|99.33|98.03|99.28|97.98|31
1675570200000|2023-02-05 04:10:00|99.29|97.99|99.32|98.02|99.35|98.05|99.25|97.95|48
1675570500000|2023-02-05 04:15:00|99.33|98.03|99.23|97.93|99.33|98.03|99.23|97.93|21
1675570800000|2023-02-05 04:20:00|99.22|97.92|99.26|97.96|99.27|97.97|99.22|97.92|31
1675571100000|2023-02-05 04:25:00|99.27|97.97|99.29|97.99|99.29|97.99|99.25|97.95|54
1675571400000|2023-02-05 04:30:00|99.28|97.98|99.37|98.07|99.37|98.07|99.27|97.97|95
1675571700000|2023-02-05 04:35:00|99.36|98.06|99.38|98.08|99.38|98.08|99.34|98.04|21
1675572000000|2023-02-05 04:40:00|99.37|98.07|99.35|98.05|99.38|98.08|99.31|98.01|37
1675572300000|2023-02-05 04:45:00|99.34|98.04|99.38|98.08|99.4|98.1|99.34|98.04|37
1675572600000|2023-02-05 04:50:00|99.39|98.09|99.38|98.08|99.4|98.1|99.37|98.07|52
1675572900000|2023-02-05 04:55:00|99.37|98.07|99.36|98.06|99.38|98.08|99.36|98.06|14
1675573200000|2023-02-05 05:00:00|99.37|98.07|99.3|98|99.37|98.07|99.3|98|31
1675573500000|2023-02-05 05:05:00|99.29|97.99|99.3|98|99.31|98.01|99.23|97.93|29
1675573800000|2023-02-05 05:10:00|99.29|97.99|99.27|97.97|99.29|97.99|99.22|97.92|53
1675574100000|2023-02-05 05:15:00|99.26|97.96|99.2|97.9|99.27|97.97|99.19|97.89|37
1675574400000|2023-02-05 05:20:00|99.21|97.91|99.15|97.85|99.22|97.92|99.08|97.78|74
1675574700000|2023-02-05 05:25:00|99.16|97.86|99.05|97.75|99.16|97.86|99.05|97.75|50
1675575000000|2023-02-05 05:30:00|99.06|97.76|98.99|97.69|99.06|97.76|98.95|97.65|62
1675575300000|2023-02-05 05:35:00|99|97.7|99.01|97.71|99.01|97.71|98.93|97.63|56
1675575600000|2023-02-05 05:40:00|99.02|97.72|99.07|97.77|99.08|97.78|99|97.7|66
1675575900000|2023-02-05 05:45:00|99.08|97.78|99|97.7|99.08|97.78|98.99|97.69|29
1675576200000|2023-02-05 05:50:00|99.01|97.71|99.07|97.77|99.07|97.77|98.98|97.68|32
1675576500000|2023-02-05 05:55:00|99.08|97.78|99.1|97.8|99.11|97.81|99.02|97.72|57
1675576800000|2023-02-05 06:00:00|99.09|97.79|99.14|97.84|99.16|97.86|99.05|97.75|50
1675577100000|2023-02-05 06:05:00|99.13|97.83|99.16|97.86|99.19|97.89|99.12|97.82|38
1675577400000|2023-02-05 06:10:00|99.17|97.87|99.1|97.8|99.17|97.87|99.06|97.76|39
1675577700000|2023-02-05 06:15:00|99.11|97.81|99.16|97.86|99.18|97.88|99.1|97.8|92
1675578000000|2023-02-05 06:20:00|99.15|97.85|99.03|97.73|99.16|97.86|99.03|97.73|63
1675578300000|2023-02-05 06:25:00|99.04|97.74|99.02|97.72|99.05|97.75|99|97.7|40
1675578600000|2023-02-05 06:30:00|99.03|97.73|99.26|97.96|99.27|97.97|99.03|97.73|76
1675578900000|2023-02-05 06:35:00|99.27|97.97|99.27|97.97|99.35|98.05|99.18|97.88|126
1675579200000|2023-02-05 06:40:00|99.28|97.98|99.33|98.03|99.35|98.05|99.27|97.97|63
1675579500000|2023-02-05 06:45:00|99.31|98.01|99.25|97.95|99.31|98.01|99.24|97.94|51
1675579800000|2023-02-05 06:50:00|99.24|97.94|99.11|97.81|99.24|97.94|99.11|97.81|49
1675580100000|2023-02-05 06:55:00|99.12|97.82|99.09|97.79|99.19|97.89|99.09|97.79|43
1675580400000|2023-02-05 07:00:00|99.08|97.78|99.21|97.91|99.21|97.91|99.08|97.78|58
1675580700000|2023-02-05 07:05:00|99.2|97.9|99.22|97.92|99.22|97.92|99.15|97.85|35
1675581000000|2023-02-05 07:10:00|99.23|97.93|99.19|97.89|99.26|97.96|99.17|97.87|30
1675581300000|2023-02-05 07:15:00|99.18|97.88|99.16|97.86|99.21|97.91|99.16|97.86|35
1675581600000|2023-02-05 07:20:00|99.15|97.85|99.11|97.81|99.21|97.91|99.11|97.81|55
1675581900000|2023-02-05 07:25:00|99.12|97.82|99.26|97.96|99.27|97.97|99.12|97.82|34
1675582200000|2023-02-05 07:30:00|99.27|97.97|99.25|97.95|99.29|97.99|99.24|97.94|57
1675582500000|2023-02-05 07:35:00|99.26|97.96|99.29|97.99|99.36|98.06|99.26|97.96|60
1675582800000|2023-02-05 07:40:00|99.3|98|99.34|98.04|99.36|98.06|99.3|98|50
1675583100000|2023-02-05 07:45:00|99.33|98.03|99.33|98.03|99.36|98.06|99.32|98.02|65
1675583400000|2023-02-05 07:50:00|99.32|98.02|99.35|98.05|99.36|98.06|99.32|98.02|30
1675583700000|2023-02-05 07:55:00|99.37|98.07|99.41|98.11|99.44|98.14|99.36|98.06|17
1675584000000|2023-02-05 08:00:00|99.4|98.1|99.46|98.16|99.49|98.19|99.39|98.09|84
1675584300000|2023-02-05 08:05:00|99.47|98.17|99.46|98.16|99.48|98.18|99.46|98.16|50
1675584600000|2023-02-05 08:10:00|99.47|98.17|99.33|98.03|99.48|98.18|99.26|97.96|85
1675584900000|2023-02-05 08:15:00|99.32|98.02|99.25|97.95|99.33|98.03|99.19|97.89|106
1675585200000|2023-02-05 08:20:00|99.24|97.94|99.09|97.79|99.25|97.95|99.04|97.74|121
1675585500000|2023-02-05 08:25:00|99.1|97.8|99.14|97.84|99.14|97.84|99.03|97.73|64
1675585800000|2023-02-05 08:30:00|99.15|97.85|99.21|97.91|99.25|97.95|99.11|97.81|94
1675586100000|2023-02-05 08:35:00|99.22|97.92|99.43|98.13|99.43|98.13|99.18|97.88|81
1675586400000|2023-02-05 08:40:00|99.42|98.12|99.43|98.13|99.46|98.16|99.37|98.07|69
1675586700000|2023-02-05 08:45:00|99.42|98.12|99.34|98.04|99.43|98.13|99.26|97.96|96
1675587000000|2023-02-05 08:50:00|99.33|98.03|99.28|97.98|99.33|98.03|99.26|97.96|58
1675587300000|2023-02-05 08:55:00|99.29|97.99|99.29|97.99|99.3|98|99.26|97.96|21
1675587600000|2023-02-05 09:00:00|99.28|97.98|99.33|98.03|99.36|98.06|99.28|97.98|42
1675587900000|2023-02-05 09:05:00|99.32|98.02|99.39|98.09|99.45|98.15|99.32|98.02|49
1675588200000|2023-02-05 09:10:00|99.38|98.08|99.43|98.13|99.44|98.14|99.38|98.08|34
1675588500000|2023-02-05 09:15:00|99.42|98.12|99.36|98.06|99.43|98.13|99.33|98.03|45
1675588800000|2023-02-05 09:20:00|99.35|98.05|99.33|98.03|99.35|98.05|99.28|97.98|42
1675589100000|2023-02-05 09:25:00|99.32|98.02|99.27|97.97|99.32|98.02|99.26|97.96|58
1675589400000|2023-02-05 09:30:00|99.26|97.96|99.28|97.98|99.31|98.01|99.23|97.93|53
1675589700000|2023-02-05 09:35:00|99.27|97.97|99.2|97.9|99.27|97.97|99.2|97.9|54
1675590000000|2023-02-05 09:40:00|99.21|97.91|99.23|97.93|99.28|97.98|99.15|97.85|89
1675590300000|2023-02-05 09:45:00|99.24|97.94|99.19|97.89|99.3|98|99.19|97.89|47
1675590600000|2023-02-05 09:50:00|99.18|97.88|99.16|97.86|99.18|97.88|99.12|97.82|56
1675590900000|2023-02-05 09:55:00|99.15|97.85|99.13|97.83|99.17|97.87|99.09|97.79|45
1675591200000|2023-02-05 10:00:00|99.12|97.82|99.17|97.87|99.18|97.88|99.09|97.79|43
1675591500000|2023-02-05 10:05:00|99.16|97.86|99.17|97.87|99.18|97.88|99.15|97.85|42
1675591800000|2023-02-05 10:10:00|99.18|97.88|99.15|97.85|99.19|97.89|99.14|97.84|32
1675592100000|2023-02-05 10:15:00|99.16|97.86|99.24|97.94|99.24|97.94|99.15|97.85|56
1675592400000|2023-02-05 10:20:00|99.25|97.95|99.24|97.94|99.31|98.01|99.23|97.93|45
1675592700000|2023-02-05 10:25:00|99.23|97.93|99.15|97.85|99.23|97.93|99.15|97.85|66
1675593000000|2023-02-05 10:30:00|99.16|97.86|99.14|97.84|99.16|97.86|99.13|97.83|36
1675593300000|2023-02-05 10:35:00|99.13|97.83|99.16|97.86|99.16|97.86|99.12|97.82|26
1675593600000|2023-02-05 10:40:00|99.17|97.87|99.17|97.87|99.2|97.9|99.15|97.85|53
1675593900000|2023-02-05 10:45:00|99.18|97.88|99.16|97.86|99.22|97.92|99.15|97.85|53
1675594200000|2023-02-05 10:50:00|99.15|97.85|99.13|97.83|99.18|97.88|99.11|97.81|20
1675594500000|2023-02-05 10:55:00|99.12|97.82|99.19|97.89|99.2|97.9|99.12|97.82|37
1675594800000|2023-02-05 11:00:00|99.18|97.88|99.08|97.78|99.19|97.89|99.03|97.73|47
1675595100000|2023-02-05 11:05:00|99.09|97.79|99.2|97.9|99.21|97.91|99.09|97.79|28
1675595400000|2023-02-05 11:10:00|99.21|97.91|98.95|97.65|99.21|97.91|98.88|97.58|45
1675595700000|2023-02-05 11:15:00|98.94|97.64|99.1|97.8|99.1|97.8|98.92|97.62|76
1675596000000|2023-02-05 11:20:00|99.11|97.81|98.98|97.68|99.11|97.81|98.97|97.67|64
1675596300000|2023-02-05 11:25:00|98.97|97.67|98.86|97.56|98.98|97.68|98.86|97.56|75
1675596600000|2023-02-05 11:30:00|98.87|97.57|98.77|97.47|98.89|97.59|98.76|97.46|64
1675596900000|2023-02-05 11:35:00|98.76|97.46|98.65|97.35|98.8|97.5|98.65|97.35|80
1675597200000|2023-02-05 11:40:00|98.64|97.34|98.69|97.39|98.7|97.4|98.61|97.31|102
1675597500000|2023-02-05 11:45:00|98.68|97.38|98.67|97.37|98.74|97.44|98.62|97.32|80
1675597800000|2023-02-05 11:50:00|98.68|97.38|98.71|97.41|98.71|97.41|98.6|97.3|97
1675598100000|2023-02-05 11:55:00|98.7|97.4|98.6|97.3|98.71|97.41|98.56|97.26|65
1675598400000|2023-02-05 12:00:00|98.59|97.29|98.62|97.32|98.66|97.36|98.54|97.24|64
1675598700000|2023-02-05 12:05:00|98.61|97.31|98.63|97.33|98.67|97.37|98.61|97.31|25
1675599000000|2023-02-05 12:10:00|98.62|97.32|98.51|97.21|98.64|97.34|98.5|97.2|67
1675599300000|2023-02-05 12:15:00|98.5|97.2|98.5|97.2|98.54|97.24|98.43|97.13|90
1675599600000|2023-02-05 12:20:00|98.51|97.21|98.41|97.11|98.51|97.21|98.37|97.07|84
1675599900000|2023-02-05 12:25:00|98.43|97.13|98.64|97.34|98.67|97.37|98.43|97.13|89
1675600200000|2023-02-05 12:30:00|98.63|97.33|98.66|97.36|98.71|97.41|98.57|97.27|72
1675600500000|2023-02-05 12:35:00|98.65|97.35|98.48|97.18|98.65|97.35|98.47|97.17|84
1675600800000|2023-02-05 12:40:00|98.47|97.17|98.12|96.82|98.49|97.19|98|96.7|184
1675601100000|2023-02-05 12:45:00|98.13|96.83|98.07|96.77|98.3|97|98.03|96.73|147
1675601400000|2023-02-05 12:50:00|98.06|96.76|97.53|96.23|98.06|96.76|97.53|96.23|300
1675601700000|2023-02-05 12:55:00|97.52|96.22|97.53|96.23|97.81|96.51|97.32|96.02|464
1675602000000|2023-02-05 13:00:00|97.52|96.22|97.41|96.11|97.53|96.23|97.29|95.99|327
1675602300000|2023-02-05 13:05:00|97.4|96.1|97.18|95.88|97.4|96.1|97.12|95.82|228
1675602600000|2023-02-05 13:10:00|97.19|95.89|97.11|95.81|97.34|96.04|96.88|95.58|299
1675602900000|2023-02-05 13:15:00|97.12|95.82|97.36|96.06|97.41|96.11|97.08|95.78|187
1675603200000|2023-02-05 13:20:00|97.35|96.05|97.48|96.18|97.49|96.19|97.2|95.9|149
1675603500000|2023-02-05 13:25:00|97.47|96.17|97.45|96.15|97.47|96.17|97.27|95.97|151
1675603800000|2023-02-05 13:30:00|97.46|96.16|97.63|96.33|97.63|96.33|97.36|96.06|108
1675604100000|2023-02-05 13:35:00|97.62|96.32|97.84|96.54|97.85|96.55|97.58|96.28|202
1675604400000|2023-02-05 13:40:00|97.85|96.55|97.81|96.51|97.87|96.57|97.69|96.39|183
1675604700000|2023-02-05 13:45:00|97.8|96.5|97.74|96.44|97.85|96.55|97.69|96.39|146
1675605000000|2023-02-05 13:50:00|97.75|96.45|97.79|96.49|97.87|96.57|97.73|96.43|125
1675605300000|2023-02-05 13:55:00|97.78|96.48|97.92|96.62|97.93|96.63|97.74|96.44|151
1675605600000|2023-02-05 14:00:00|97.93|96.63|98.07|96.77|98.08|96.78|97.81|96.51|132
1675605900000|2023-02-05 14:05:00|98.06|96.76|98.04|96.74|98.15|96.85|98|96.7|162
1675606200000|2023-02-05 14:10:00|98.03|96.73|97.93|96.63|98.03|96.73|97.82|96.52|93
1675606500000|2023-02-05 14:15:00|97.94|96.64|97.8|96.5|97.94|96.64|97.73|96.43|132
1675606800000|2023-02-05 14:20:00|97.81|96.51|97.71|96.41|97.86|96.56|97.67|96.37|124
1675607100000|2023-02-05 14:25:00|97.72|96.42|98.04|96.74|98.04|96.74|97.71|96.41|128
1675607400000|2023-02-05 14:30:00|98.03|96.73|98.03|96.73|98.03|96.73|97.9|96.6|84
1675607700000|2023-02-05 14:35:00|98.02|96.72|98.02|96.72|98.05|96.75|97.86|96.56|135
1675608000000|2023-02-05 14:40:00|98.03|96.73|97.73|96.43|98.03|96.73|97.72|96.42|161
1675608300000|2023-02-05 14:45:00|97.72|96.42|97.81|96.51|97.82|96.52|97.72|96.42|96
1675608600000|2023-02-05 14:50:00|97.82|96.52|97.93|96.63|97.98|96.68|97.79|96.49|68
1675608900000|2023-02-05 14:55:00|97.92|96.62|97.91|96.61|97.99|96.69|97.86|96.56|121
1675609200000|2023-02-05 15:00:00|97.92|96.62|98.07|96.77|98.12|96.82|97.84|96.54|116
1675609500000|2023-02-05 15:05:00|98.08|96.78|97.89|96.59|98.11|96.81|97.89|96.59|98
1675609800000|2023-02-05 15:10:00|97.88|96.58|97.95|96.65|97.96|96.66|97.86|96.56|85
1675610100000|2023-02-05 15:15:00|97.96|96.66|98.04|96.74|98.07|96.77|97.95|96.65|76
1675610400000|2023-02-05 15:20:00|98.05|96.75|98.08|96.78|98.13|96.83|98.04|96.74|50
1675610700000|2023-02-05 15:25:00|98.07|96.77|97.91|96.61|98.08|96.78|97.9|96.6|94
1675611000000|2023-02-05 15:30:00|97.92|96.62|97.85|96.55|97.92|96.62|97.79|96.49|68
1675611300000|2023-02-05 15:35:00|97.84|96.54|97.56|96.26|97.85|96.55|97.51|96.21|169
1675611600000|2023-02-05 15:40:00|97.55|96.25|97.45|96.15|97.62|96.32|97.39|96.09|168
1675611900000|2023-02-05 15:45:00|97.46|96.16|97.44|96.14|97.5|96.2|97.36|96.06|107
1675612200000|2023-02-05 15:50:00|97.45|96.15|97.23|95.93|97.45|96.15|97.21|95.91|119
1675612500000|2023-02-05 15:55:00|97.24|95.94|97.44|96.14|97.51|96.21|97.23|95.93|98
1675612800000|2023-02-05 16:00:00|97.43|96.13|97.47|96.17|97.47|96.17|97.21|95.91|168
1675613100000|2023-02-05 16:05:00|97.48|96.18|97.74|96.44|97.74|96.44|97.48|96.18|124
1675613400000|2023-02-05 16:10:00|97.75|96.45|97.57|96.27|97.77|96.47|97.51|96.21|95
1675613700000|2023-02-05 16:15:00|97.58|96.28|97.61|96.31|97.67|96.37|97.49|96.19|123
1675614000000|2023-02-05 16:20:00|97.62|96.32|98.17|96.87|98.36|97.06|97.55|96.25|235
1675614300000|2023-02-05 16:25:00|98.18|96.88|98.31|97.01|98.32|97.02|98.1|96.8|123
1675614600000|2023-02-05 16:30:00|98.3|97|97.99|96.69|98.35|97.05|97.99|96.69|131
1675614900000|2023-02-05 16:35:00|97.98|96.68|97.51|96.21|97.98|96.68|97.44|96.14|158
1675615200000|2023-02-05 16:40:00|97.52|96.22|97.62|96.32|97.69|96.39|97.45|96.15|90
1675615500000|2023-02-05 16:45:00|97.61|96.31|97.57|96.27|97.68|96.38|97.35|96.05|83
1675615800000|2023-02-05 16:50:00|97.56|96.26|97.37|96.07|97.59|96.29|97.35|96.05|61
1675616100000|2023-02-05 16:55:00|97.31|96.01|97.36|96.06|97.43|96.13|97.27|95.97|118
1675616400000|2023-02-05 17:00:00|97.37|96.07|97.32|96.02|97.41|96.11|97.29|95.99|129
1675616700000|2023-02-05 17:05:00|97.3|96|97.58|96.28|97.66|96.36|97.19|95.89|153
1675617000000|2023-02-05 17:10:00|97.57|96.27|97.21|95.91|97.58|96.28|97.17|95.87|138
1675617300000|2023-02-05 17:15:00|97.2|95.9|97.27|95.97|97.29|95.99|96.39|95.09|330
1675617600000|2023-02-05 17:20:00|97.28|95.98|97.25|95.95|97.39|96.09|97|95.7|245
1675617900000|2023-02-05 17:25:00|97.23|95.93|96.92|95.62|97.23|95.93|96.92|95.62|134
1675618200000|2023-02-05 17:30:00|96.93|95.63|96.68|95.38|96.96|95.66|96.68|95.38|192
1675618500000|2023-02-05 17:35:00|96.69|95.39|96.47|95.17|96.71|95.41|96.43|95.13|282
1675618800000|2023-02-05 17:40:00|96.48|95.18|96.36|95.06|96.69|95.39|96.36|95.06|239
1675619100000|2023-02-05 17:45:00|96.35|95.05|96.48|95.18|96.59|95.29|96.26|94.96|239
1675619400000|2023-02-05 17:50:00|96.49|95.19|96.52|95.22|96.58|95.28|96.24|94.94|238
1675619700000|2023-02-05 17:55:00|96.53|95.23|96.32|95.02|96.53|95.23|96.3|95|162
1675620000000|2023-02-05 18:00:00|96.31|95.01|96.25|94.95|96.5|95.2|96.21|94.91|167
1675620300000|2023-02-05 18:05:00|96.24|94.94|96.33|95.03|96.33|95.03|96.23|94.93|145
1675620600000|2023-02-05 18:10:00|96.34|95.04|96.46|95.16|96.46|95.16|96.33|95.03|94
1675620900000|2023-02-05 18:15:00|96.47|95.17|96.49|95.19|96.55|95.25|96.43|95.13|115
1675621200000|2023-02-05 18:20:00|96.48|95.18|96.31|95.01|96.48|95.18|96.26|94.96|132
1675621500000|2023-02-05 18:25:00|96.32|95.02|96.3|95|96.33|95.03|96.2|94.9|120
1675621800000|2023-02-05 18:30:00|96.29|94.99|96.33|95.03|96.39|95.09|96.27|94.97|87
1675622100000|2023-02-05 18:35:00|96.32|95.02|96.12|94.82|96.35|95.05|96.06|94.76|109
1675622400000|2023-02-05 18:40:00|96.11|94.81|96.06|94.76|96.14|94.84|95.98|94.68|171
1675622700000|2023-02-05 18:45:00|96.07|94.77|96.33|95.03|96.33|95.03|96.07|94.77|86
1675623000000|2023-02-05 18:50:00|96.34|95.04|96.4|95.1|96.43|95.13|96.34|95.04|91
1675623300000|2023-02-05 18:55:00|96.39|95.09|96.11|94.81|96.39|95.09|95.97|94.67|144
1675623600000|2023-02-05 19:00:00|96.1|94.8|95.83|94.53|96.22|94.92|95.83|94.53|149
1675623900000|2023-02-05 19:05:00|95.82|94.52|96.11|94.81|96.13|94.83|95.78|94.48|164
1675624200000|2023-02-05 19:10:00|96.12|94.82|96.1|94.8|96.14|94.84|96.03|94.73|98
1675624500000|2023-02-05 19:15:00|96.11|94.81|96.22|94.92|96.25|94.95|96.11|94.81|79
1675624800000|2023-02-05 19:20:00|96.21|94.91|96.17|94.87|96.22|94.92|96.17|94.87|61
1675625100000|2023-02-05 19:25:00|96.18|94.88|96.16|94.86|96.22|94.92|95.83|94.53|196
1675625400000|2023-02-05 19:30:00|96.17|94.87|96.05|94.75|96.22|94.92|96.01|94.71|137
1675625700000|2023-02-05 19:35:00|96.04|94.74|96.37|95.07|96.39|95.09|96.04|94.74|126
1675626000000|2023-02-05 19:40:00|96.36|95.06|96.36|95.06|96.4|95.1|96.24|94.94|108
1675626300000|2023-02-05 19:45:00|96.37|95.07|96.28|94.98|96.38|95.08|96.2|94.9|103
1675626600000|2023-02-05 19:50:00|96.29|94.99|96.26|94.96|96.3|95|96.2|94.9|86
1675626900000|2023-02-05 19:55:00|96.27|94.97|96.2|94.9|96.33|95.03|96.2|94.9|75
1675627200000|2023-02-05 20:00:00|96.19|94.89|96.03|94.73|96.2|94.9|96.03|94.73|71
1675627500000|2023-02-05 20:05:00|96.04|94.74|96.03|94.73|96.07|94.77|95.98|94.68|77
1675627800000|2023-02-05 20:10:00|96.02|94.72|96.04|94.74|96.13|94.83|96.01|94.71|84
1675628100000|2023-02-05 20:15:00|96.03|94.73|95.9|94.6|96.04|94.74|95.9|94.6|92
1675628400000|2023-02-05 20:20:00|95.91|94.61|96.06|94.76|96.07|94.77|95.87|94.57|101
1675628700000|2023-02-05 20:25:00|96.07|94.77|96.04|94.74|96.08|94.78|95.99|94.69|117
1675629000000|2023-02-05 20:30:00|96.05|94.75|96.05|94.75|96.11|94.81|95.97|94.67|114
1675629300000|2023-02-05 20:35:00|96.04|94.74|96.27|93.97|96.4|94.75|95.89|93.97|102
1675629600000|2023-02-05 20:40:00|96.28|93.98|96.41|94.11|96.52|94.22|96.25|93.95|105
1675629900000|2023-02-05 20:45:00|96.4|94.1|96.42|94.12|96.55|94.25|96.36|94.06|99
1675630200000|2023-02-05 20:50:00|96.41|94.11|96.42|94.12|96.51|94.21|96.37|94.07|102
1675630500000|2023-02-05 20:55:00|96.43|94.13|96.44|94.14|96.47|94.17|96.37|94.07|80
1675630800000|2023-02-05 21:00:00|96.43|94.13|96.28|93.98|96.44|94.14|96.2|93.9|176
1675631100000|2023-02-05 21:05:00|96.27|93.97|96.46|94.16|96.52|94.22|96.01|93.71|249
1675631400000|2023-02-05 21:10:00|96.45|94.15|96.23|93.93|96.57|94.27|96.21|93.91|128
1675631700000|2023-02-05 21:15:00|96.24|93.94|96.54|94.24|96.54|94.24|96.24|93.94|101
1675632000000|2023-02-05 21:20:00|96.53|94.23|96.6|94.3|96.66|94.36|96.49|94.19|67
1675632300000|2023-02-05 21:25:00|96.59|94.29|96.63|94.33|96.64|94.34|96.48|94.18|79
1675632600000|2023-02-05 21:30:00|96.64|94.34|96.6|94.3|96.66|94.36|96.53|94.23|90
1675632900000|2023-02-05 21:35:00|96.59|94.29|96.64|94.34|96.64|94.34|96.5|94.2|57
1675633200000|2023-02-05 21:40:00|96.63|94.33|96.61|94.31|96.65|94.35|96.53|94.23|93
1675633500000|2023-02-05 21:45:00|96.62|94.32|96.64|94.34|96.66|94.36|96.57|94.27|52
1675633800000|2023-02-05 21:50:00|96.65|94.35|96.71|94.41|96.73|94.43|96.64|94.34|51
1675634100000|2023-02-05 21:55:00|96.72|94.42|96.75|94.45|96.75|94.45|96.63|94.33|86
1675634400000|2023-02-05 22:00:00|96.74|94.44|96.86|94.56|96.91|94.61|96.74|94.44|47
1675634700000|2023-02-05 22:05:00|96.85|94.55|96.9|94.6|96.95|94.65|96.78|94.48|74
1675635000000|2023-02-05 22:10:00|96.91|94.61|97.13|94.83|97.13|94.83|96.91|94.61|98
1675635300000|2023-02-05 22:15:00|97.11|94.81|97.04|94.74|97.12|94.82|97.03|94.73|41
1675635600000|2023-02-05 22:20:00|97.03|94.73|97.15|94.85|97.16|94.86|97.03|94.73|105
1675635900000|2023-02-05 22:25:00|97.16|94.86|97.27|94.97|97.32|95.02|97.14|94.84|81
1675636200000|2023-02-05 22:30:00|97.26|94.96|97.29|94.99|97.29|94.99|97.17|94.87|67
1675636500000|2023-02-05 22:35:00|97.3|95|97.42|95.12|97.43|95.13|97.3|95|59
1675636800000|2023-02-05 22:40:00|97.43|95.13|97.64|95.34|97.65|95.35|97.43|95.13|83
1675637100000|2023-02-05 22:45:00|97.65|95.35|97.65|95.35|97.67|95.37|97.58|95.28|62
1675637400000|2023-02-05 22:50:00|97.64|95.34|97.32|95.02|97.65|95.35|97.32|95.02|81
1675637700000|2023-02-05 22:55:00|97.33|95.03|97.36|95.06|97.44|95.14|97.27|94.97|102
1675638000000|2023-02-05 23:00:00|97.35|95.05|97.23|94.93|97.47|95.17|97.2|94.9|159
1675638300000|2023-02-05 23:05:00|97.22|94.92|97.34|95.04|97.37|95.07|97.22|94.92|101
1675638600000|2023-02-05 23:10:00|97.33|95.03|97.42|95.12|97.47|95.17|97.26|94.96|85
1675638900000|2023-02-05 23:15:00|97.41|95.11|97.56|95.26|97.59|95.29|97.41|95.11|57
1675639200000|2023-02-05 23:20:00|97.57|95.27|97.41|95.11|97.57|95.27|97.38|95.08|59
1675639500000|2023-02-05 23:25:00|97.42|95.12|97.24|94.94|97.42|95.12|97.22|94.92|95
1675639800000|2023-02-05 23:30:00|97.23|94.93|97.26|94.96|97.39|95.09|97.22|94.92|100
1675640100000|2023-02-05 23:35:00|97.27|94.97|97.29|94.99|97.41|95.11|97.23|94.93|124
1675640400000|2023-02-05 23:40:00|97.28|94.98|97.51|95.21|97.51|95.21|97.27|94.97|107
1675640700000|2023-02-05 23:45:00|97.52|95.22|97.56|95.26|97.64|95.34|97.49|95.19|96
1675641000000|2023-02-05 23:50:00|97.57|95.27|97.66|95.36|97.69|95.39|97.51|95.21|78
1675641300000|2023-02-05 23:55:00|97.65|95.35|97.81|95.51|97.82|95.52|97.65|95.35|112
1675641600000|2023-02-06 00:00:00|97.84|95.54|97.89|95.59|97.91|95.61|97.7|95.4|136
1675641900000|2023-02-06 00:05:00|97.88|95.58|97.85|95.55|97.88|95.58|97.65|95.35|137
1675642200000|2023-02-06 00:10:00|97.84|95.54|97.94|95.64|97.95|95.65|97.72|95.42|103
1675642500000|2023-02-06 00:15:00|97.93|95.63|98.21|95.91|98.24|95.94|97.92|95.62|136
1675642800000|2023-02-06 00:20:00|98.22|95.92|97.99|95.69|98.23|95.93|97.9|95.6|145
1675643100000|2023-02-06 00:25:00|98|95.7|97.95|95.65|98.01|95.71|97.81|95.51|140
1675643400000|2023-02-06 00:30:00|97.96|95.66|97.94|95.64|97.99|95.69|97.81|95.51|99
1675643700000|2023-02-06 00:35:00|97.93|95.63|97.97|95.67|97.99|95.69|97.88|95.58|89
1675644000000|2023-02-06 00:40:00|97.96|95.66|98.14|95.84|98.21|95.91|97.92|95.62|120
1675644300000|2023-02-06 00:45:00|98.13|95.83|98.06|95.76|98.15|95.85|98.01|95.71|94
1675644600000|2023-02-06 00:50:00|98.05|95.75|97.98|95.68|98.06|95.76|97.97|95.67|57
1675644900000|2023-02-06 00:55:00|97.99|95.69|97.65|96.35|98.09|96.41|97.55|95.68|163
1675645200000|2023-02-06 01:00:00|97.66|96.36|97.68|96.38|97.76|96.46|97.65|96.35|180
1675645500000|2023-02-06 01:05:00|97.69|96.39|97.64|96.34|97.73|96.43|97.61|96.31|138
1675645800000|2023-02-06 01:10:00|97.63|96.33|97.63|96.33|97.66|96.36|97.58|96.28|168
1675646100000|2023-02-06 01:15:00|97.64|96.34|97.58|96.28|97.65|96.35|97.53|96.23|173
1675646400000|2023-02-06 01:20:00|97.59|96.29|97.49|96.19|97.64|96.34|97.46|96.16|220
1675646700000|2023-02-06 01:25:00|97.5|96.2|97.37|96.07|97.5|96.2|97.36|96.06|151
1675647000000|2023-02-06 01:30:00|97.36|96.06|97.45|96.15|97.51|96.21|97.33|96.03|251
1675647300000|2023-02-06 01:35:00|97.44|96.14|97.58|96.28|97.59|96.29|97.39|96.09|183
1675647600000|2023-02-06 01:40:00|97.59|96.29|97.57|96.27|97.63|96.33|97.55|96.25|137
1675647900000|2023-02-06 01:45:00|97.56|96.26|97.55|96.25|97.59|96.29|97.53|96.23|119
1675648200000|2023-02-06 01:50:00|97.54|96.24|97.29|95.99|97.55|96.25|97.29|95.99|142
1675648500000|2023-02-06 01:55:00|97.3|96|97.21|95.91|97.36|96.06|97.17|95.87|144
1675648800000|2023-02-06 02:00:00|97.2|95.9|97.19|95.89|97.28|95.98|97.12|95.82|205
1675649100000|2023-02-06 02:05:00|97.2|95.9|97.18|95.88|97.2|95.9|97.11|95.81|110
1675649400000|2023-02-06 02:10:00|97.19|95.89|97.14|95.84|97.19|95.89|97.12|95.82|114
1675649700000|2023-02-06 02:15:00|97.13|95.83|97.04|95.74|97.16|95.86|97.03|95.73|181
1675650000000|2023-02-06 02:20:00|97.02|95.72|96.95|95.65|97.04|95.74|96.88|95.58|179
1675650300000|2023-02-06 02:25:00|96.94|95.64|96.83|95.53|96.95|95.65|96.76|95.46|178
1675650600000|2023-02-06 02:30:00|96.82|95.52|96.77|95.47|96.87|95.57|96.75|95.45|147
1675650900000|2023-02-06 02:35:00|96.75|95.45|96.7|95.4|96.87|95.57|96.68|95.38|178
1675651200000|2023-02-06 02:40:00|96.69|95.39|96.66|95.36|96.74|95.44|96.62|95.32|164
1675651500000|2023-02-06 02:45:00|96.67|95.37|96.64|95.34|96.69|95.39|96.61|95.31|154
1675651800000|2023-02-06 02:50:00|96.66|95.36|96.55|95.25|96.71|95.41|96.53|95.23|178
1675652100000|2023-02-06 02:55:00|96.54|95.24|96.35|95.05|96.63|95.33|96.34|95.04|288
1675652400000|2023-02-06 03:00:00|96.34|95.04|96.54|95.24|96.54|95.24|96.22|94.92|253
1675652700000|2023-02-06 03:05:00|96.53|95.23|96.61|95.31|96.67|95.37|96.52|95.22|170
1675653000000|2023-02-06 03:10:00|96.6|95.3|96.54|95.24|96.64|95.34|96.47|95.17|167
1675653300000|2023-02-06 03:15:00|96.55|95.25|96.63|95.33|96.71|95.41|96.54|95.24|155
1675653600000|2023-02-06 03:20:00|96.64|95.34|96.56|95.26|96.64|95.34|96.5|95.2|123
1675653900000|2023-02-06 03:25:00|96.57|95.27|96.59|95.29|96.59|95.29|96.48|95.18|134
1675654200000|2023-02-06 03:30:00|96.61|95.31|96.56|95.26|96.68|95.38|96.55|95.25|184
1675654500000|2023-02-06 03:35:00|96.55|95.25|96.65|95.35|96.66|95.36|96.54|95.24|96
1675654800000|2023-02-06 03:40:00|96.64|95.34|96.64|95.34|96.66|95.36|96.52|95.22|130
1675655100000|2023-02-06 03:45:00|96.65|95.35|96.7|95.4|96.75|95.45|96.65|95.35|125
1675655400000|2023-02-06 03:50:00|96.71|95.41|96.65|95.35|96.75|95.45|96.65|95.35|144
1675655700000|2023-02-06 03:55:00|96.64|95.34|96.52|95.22|96.65|95.35|96.52|95.22|161
1675656000000|2023-02-06 04:00:00|96.53|95.23|96.66|95.36|96.69|95.39|96.52|95.22|151
1675656300000|2023-02-06 04:05:00|96.67|95.37|96.76|95.46|96.78|95.48|96.62|95.32|128
1675656600000|2023-02-06 04:10:00|96.77|95.47|96.87|95.57|96.92|95.62|96.77|95.47|124
1675656900000|2023-02-06 04:15:00|96.88|95.58|96.81|95.51|96.88|95.58|96.79|95.49|146
1675657200000|2023-02-06 04:20:00|96.82|95.52|96.84|95.54|96.85|95.55|96.72|95.42|145
1675657500000|2023-02-06 04:25:00|96.83|95.53|97|95.7|97.01|95.71|96.83|95.53|83
1675657800000|2023-02-06 04:30:00|96.99|95.69|97.09|95.79|97.17|95.87|96.99|95.69|110
1675658100000|2023-02-06 04:35:00|97.08|95.78|97.11|95.81|97.16|95.86|97.07|95.77|93
1675658400000|2023-02-06 04:40:00|97.1|95.8|97.04|95.74|97.1|95.8|96.99|95.69|100
1675658700000|2023-02-06 04:45:00|97.05|95.75|96.89|95.59|97.07|95.77|96.85|95.55|118
1675659000000|2023-02-06 04:50:00|96.88|95.58|96.88|95.58|96.93|95.63|96.76|95.46|200
1675659300000|2023-02-06 04:55:00|96.89|95.59|96.78|95.48|96.89|95.59|96.71|95.41|173
1675659600000|2023-02-06 05:00:00|96.77|95.47|96.75|95.45|96.78|95.48|96.68|95.38|122
1675659900000|2023-02-06 05:05:00|96.74|95.44|96.7|95.4|96.76|95.46|96.66|95.36|99
1675660200000|2023-02-06 05:10:00|96.71|95.41|96.62|95.32|96.72|95.42|96.61|95.31|107
1675660500000|2023-02-06 05:15:00|96.6|95.3|96.48|95.18|96.63|95.33|96.47|95.17|208
1675660800000|2023-02-06 05:20:00|96.5|95.2|96.22|94.92|96.5|95.2|96.19|94.89|294
1675661100000|2023-02-06 05:25:00|96.21|94.91|95.87|94.57|96.24|94.94|95.7|94.4|443
1675661400000|2023-02-06 05:30:00|95.88|94.58|95.93|94.63|96.05|94.75|95.49|94.19|335
1675661700000|2023-02-06 05:35:00|95.91|94.61|96|94.7|96.07|94.77|95.88|94.58|229
1675662000000|2023-02-06 05:40:00|96.01|94.71|96.05|94.75|96.12|94.82|96.01|94.71|172
1675662300000|2023-02-06 05:45:00|96.04|94.74|96.17|94.87|96.17|94.87|96.03|94.73|170
1675662600000|2023-02-06 05:50:00|96.18|94.88|96.23|94.93|96.28|94.98|96.16|94.86|191
1675662900000|2023-02-06 05:55:00|96.24|94.94|96.29|94.99|96.3|95|96.23|94.93|175
1675663200000|2023-02-06 06:00:00|96.28|94.98|96.29|94.99|96.31|95.01|96.26|94.96|91
1675663500000|2023-02-06 06:05:00|96.28|94.98|96.35|95.05|96.37|95.07|96.24|94.94|156
1675663800000|2023-02-06 06:10:00|96.36|95.06|96.38|95.08|96.39|95.09|96.34|95.04|115
1675664100000|2023-02-06 06:15:00|96.37|95.07|96.29|94.99|96.39|95.09|96.28|94.98|173
1675664400000|2023-02-06 06:20:00|96.3|95|96.55|95.25|96.56|95.26|96.3|95|160
1675664700000|2023-02-06 06:25:00|96.56|95.26|96.69|95.39|96.7|95.4|96.55|95.25|152
1675665000000|2023-02-06 06:30:00|96.68|95.38|96.61|95.31|96.76|95.46|96.57|95.27|166
1675665300000|2023-02-06 06:35:00|96.62|95.32|96.59|95.29|96.65|95.35|96.55|95.25|105
1675665600000|2023-02-06 06:40:00|96.58|95.28|96.7|95.4|96.71|95.41|96.54|95.24|119
1675665900000|2023-02-06 06:45:00|96.71|95.41|96.66|95.36|96.71|95.41|96.63|95.33|91
1675666200000|2023-02-06 06:50:00|96.67|95.37|96.58|95.28|96.71|95.41|96.53|95.23|170
1675666500000|2023-02-06 06:55:00|96.59|95.29|96.53|95.23|96.61|95.31|96.5|95.2|93
1675666800000|2023-02-06 07:00:00|96.51|95.21|96.39|95.09|96.58|95.28|96.39|95.09|154
1675667100000|2023-02-06 07:05:00|96.4|95.1|96.5|95.2|96.51|95.21|96.35|95.05|178
1675667400000|2023-02-06 07:10:00|96.51|95.21|96.7|95.4|96.72|95.42|96.51|95.21|174
1675667700000|2023-02-06 07:15:00|96.71|95.41|96.71|95.41|96.75|95.45|96.67|95.37|165
1675668000000|2023-02-06 07:20:00|96.72|95.42|96.84|95.54|96.85|95.55|96.66|95.36|143
1675668300000|2023-02-06 07:25:00|96.83|95.53|96.93|95.63|96.94|95.64|96.75|95.45|167
1675668600000|2023-02-06 07:30:00|96.94|95.64|97.04|95.74|97.09|95.79|96.82|95.52|162
1675668900000|2023-02-06 07:35:00|97.03|95.73|97.03|95.73|97.07|95.77|96.97|95.67|114
1675669200000|2023-02-06 07:40:00|97.04|95.74|96.9|95.6|97.04|95.74|96.88|95.58|85
1675669500000|2023-02-06 07:45:00|96.89|95.59|96.96|95.66|96.96|95.66|96.84|95.54|135
1675669800000|2023-02-06 07:50:00|96.95|95.65|97.12|95.82|97.12|95.82|96.95|95.65|144
1675670100000|2023-02-06 07:55:00|97.11|95.81|97.12|95.82|97.13|95.83|97.06|95.76|108
1675670400000|2023-02-06 08:00:00|97.1|95.8|97.19|95.89|97.22|95.92|97.03|95.73|149
1675670700000|2023-02-06 08:05:00|97.2|95.9|97.24|95.94|97.29|95.99|97.14|95.84|197
1675671000000|2023-02-06 08:10:00|97.23|95.93|97.28|95.98|97.31|96.01|97.19|95.89|147
1675671300000|2023-02-06 08:15:00|97.29|95.99|97.27|95.97|97.46|96.16|97.25|95.95|193
1675671600000|2023-02-06 08:20:00|97.28|95.98|97.11|95.81|97.28|95.98|97.1|95.8|191
1675671900000|2023-02-06 08:25:00|97.1|95.8|97|95.7|97.19|95.89|97|95.7|160
1675672200000|2023-02-06 08:30:00|97.01|95.71|97.16|95.86|97.22|95.92|96.97|95.67|243
1675672500000|2023-02-06 08:35:00|97.17|95.87|97.27|95.97|97.3|96|97.16|95.86|154
1675672800000|2023-02-06 08:40:00|97.28|95.98|97.23|95.93|97.3|96|97.13|95.83|88
1675673100000|2023-02-06 08:45:00|97.22|95.92|97|95.7|97.29|95.99|96.99|95.69|156
1675673400000|2023-02-06 08:50:00|97.01|95.71|97.03|95.73|97.14|95.84|96.99|95.69|138
1675673700000|2023-02-06 08:55:00|97.04|95.74|97.03|95.73|97.08|95.78|96.97|95.67|137
1675674000000|2023-02-06 09:00:00|97.04|95.74|97.01|95.71|97.05|95.75|96.97|95.67|143
1675674300000|2023-02-06 09:05:00|97.02|95.72|96.97|95.67|97.09|95.79|96.97|95.67|168
1675674600000|2023-02-06 09:10:00|96.98|95.68|96.9|95.6|96.99|95.69|96.88|95.58|103
1675674900000|2023-02-06 09:15:00|96.89|95.59|96.85|95.55|96.9|95.6|96.83|95.53|145
1675675200000|2023-02-06 09:20:00|96.84|95.54|96.72|95.42|96.91|95.61|96.71|95.41|148
1675675500000|2023-02-06 09:25:00|96.71|95.41|96.68|95.38|96.78|95.48|96.67|95.37|124
1675675800000|2023-02-06 09:30:00|96.67|95.37|96.89|95.59|96.9|95.6|96.67|95.37|106
1675676100000|2023-02-06 09:35:00|96.9|95.6|96.92|95.62|96.96|95.66|96.88|95.58|142
1675676400000|2023-02-06 09:40:00|96.93|95.63|96.83|95.53|96.97|95.67|96.83|95.53|144
1675676700000|2023-02-06 09:45:00|96.82|95.52|96.73|95.43|96.83|95.53|96.72|95.42|122
1675677000000|2023-02-06 09:50:00|96.72|95.42|96.66|95.36|96.73|95.43|96.64|95.34|121
1675677300000|2023-02-06 09:55:00|96.67|95.37|96.54|95.24|96.7|95.4|96.51|95.21|107
1675677600000|2023-02-06 10:00:00|96.55|95.25|96.51|95.21|96.61|95.31|96.46|95.16|111
1675677900000|2023-02-06 10:05:00|96.5|95.2|96.7|95.4|96.75|95.45|96.48|95.18|159
1675678200000|2023-02-06 10:10:00|96.71|95.41|96.73|95.43|96.76|95.46|96.67|95.37|121
1675678500000|2023-02-06 10:15:00|96.72|95.42|96.56|95.26|96.78|95.48|96.54|95.24|165
1675678800000|2023-02-06 10:20:00|96.57|95.27|96.78|95.48|96.8|95.5|96.56|95.26|116
1675679100000|2023-02-06 10:25:00|96.79|95.49|96.73|95.43|96.81|95.51|96.73|95.43|100
1675679400000|2023-02-06 10:30:00|96.72|95.42|96.57|95.27|96.72|95.42|96.57|95.27|88
1675679700000|2023-02-06 10:35:00|96.56|95.26|96.46|95.16|96.61|95.31|96.34|95.04|131
1675680000000|2023-02-06 10:40:00|96.45|95.15|96.49|95.19|96.53|95.23|96.39|95.09|113
1675680300000|2023-02-06 10:45:00|96.5|95.2|96.42|95.12|96.57|95.27|96.42|95.12|87
1675680600000|2023-02-06 10:50:00|96.43|95.13|96.63|95.33|96.63|95.33|96.42|95.12|129
1675680900000|2023-02-06 10:55:00|96.62|95.32|96.61|95.31|96.64|95.34|96.56|95.26|103
1675681200000|2023-02-06 11:00:00|96.62|95.32|96.48|95.18|96.66|95.36|96.48|95.18|113
1675681500000|2023-02-06 11:05:00|96.47|95.17|96.29|94.99|96.48|95.18|96.29|94.99|168
1675681800000|2023-02-06 11:10:00|96.3|95|96.33|95.03|96.33|95.03|96.21|94.91|171
1675682100000|2023-02-06 11:15:00|96.34|95.04|96.39|95.09|96.43|95.13|96.34|95.04|93
1675682400000|2023-02-06 11:20:00|96.38|95.08|96.21|94.91|96.39|95.09|96.21|94.91|163
1675682700000|2023-02-06 11:25:00|96.2|94.9|96.17|94.87|96.25|94.95|96.13|94.83|154
1675683000000|2023-02-06 11:30:00|96.16|94.86|96.33|95.03|96.33|95.03|96.13|94.83|119
1675683300000|2023-02-06 11:35:00|96.34|95.04|96.44|95.14|96.52|95.22|96.33|95.03|191
1675683600000|2023-02-06 11:40:00|96.43|95.13|96.47|95.17|96.48|95.18|96.4|95.1|157
1675683900000|2023-02-06 11:45:00|96.46|95.16|96.78|95.48|96.78|95.48|96.44|95.14|156
1675684200000|2023-02-06 11:50:00|96.79|95.49|97.04|95.74|97.08|95.78|96.78|95.48|189
1675684500000|2023-02-06 11:55:00|97.05|95.75|97.21|95.91|97.23|95.93|97.04|95.74|171
1675684800000|2023-02-06 12:00:00|97.22|95.92|96.96|95.66|97.33|96.03|96.9|95.6|252
1675685100000|2023-02-06 12:05:00|96.97|95.67|97.07|95.77|97.09|95.79|96.91|95.61|135
1675685400000|2023-02-06 12:10:00|97.08|95.78|97.05|95.75|97.18|95.88|97.04|95.74|157
1675685700000|2023-02-06 12:15:00|97.04|95.74|97|95.7|97.13|95.83|96.98|95.68|134
1675686000000|2023-02-06 12:20:00|96.98|95.68|96.96|95.66|96.99|95.69|96.88|95.58|84
1675686300000|2023-02-06 12:25:00|96.97|95.67|97.07|95.77|97.09|95.79|96.97|95.67|105
1675686600000|2023-02-06 12:30:00|97.08|95.78|97.19|95.89|97.22|95.92|97.07|95.77|135
1675686900000|2023-02-06 12:35:00|97.17|95.87|97.43|96.13|97.44|96.14|97.15|95.85|225
1675687200000|2023-02-06 12:40:00|97.44|96.14|97.45|96.15|97.56|96.26|97.42|96.12|192
1675687500000|2023-02-06 12:45:00|97.44|96.14|97.41|96.11|97.49|96.19|97.34|96.04|167
1675687800000|2023-02-06 12:50:00|97.42|96.12|97.23|95.93|97.46|96.16|97.22|95.92|178
1675688100000|2023-02-06 12:55:00|97.24|95.94|97.2|95.9|97.25|95.95|97.08|95.78|171
1675688400000|2023-02-06 13:00:00|97.21|95.91|97.19|95.89|97.27|95.97|97.14|95.84|159
1675688700000|2023-02-06 13:05:00|97.2|95.9|97.28|95.98|97.3|96|97.14|95.84|120
1675689000000|2023-02-06 13:10:00|97.27|95.97|97.2|95.9|97.42|96.12|97.2|95.9|185
1675689300000|2023-02-06 13:15:00|97.19|95.89|97.15|95.85|97.29|95.99|97.08|95.78|176
1675689600000|2023-02-06 13:20:00|97.16|95.86|97.01|95.71|97.16|95.86|96.96|95.66|155
1675689900000|2023-02-06 13:25:00|97|95.7|97.07|95.77|97.13|95.83|96.97|95.67|152
1675690200000|2023-02-06 13:30:00|97.08|95.78|96.91|95.61|97.09|95.79|96.89|95.59|139
1675690500000|2023-02-06 13:35:00|96.92|95.62|97.01|95.71|97.05|95.75|96.92|95.62|159
1675690800000|2023-02-06 13:40:00|97.02|95.72|97|95.7|97.03|95.73|96.94|95.64|105
1675691100000|2023-02-06 13:45:00|97.01|95.71|96.82|95.52|97.03|95.73|96.79|95.49|172
1675691400000|2023-02-06 13:50:00|96.81|95.51|96.87|95.57|96.88|95.58|96.78|95.48|158
1675691700000|2023-02-06 13:55:00|96.86|95.56|96.87|95.57|96.99|95.69|96.81|95.51|170
1675692000000|2023-02-06 14:00:00|96.88|95.58|96.91|95.61|96.98|95.68|96.86|95.56|99
1675692300000|2023-02-06 14:05:00|96.9|95.6|96.81|95.51|96.94|95.64|96.81|95.51|114
1675692600000|2023-02-06 14:10:00|96.8|95.5|96.76|95.46|96.88|95.58|96.76|95.46|152
1675692900000|2023-02-06 14:15:00|96.77|95.47|96.9|95.6|96.9|95.6|96.7|95.4|139
1675693200000|2023-02-06 14:20:00|96.89|95.59|97.01|95.71|97.04|95.74|96.89|95.59|98
1675693500000|2023-02-06 14:25:00|97|95.7|96.99|95.69|97.09|95.79|96.94|95.64|160
1675693800000|2023-02-06 14:30:00|97.01|95.71|97.2|95.9|97.38|96.08|97|95.7|338
1675694100000|2023-02-06 14:35:00|97.21|95.91|96.84|95.54|97.25|95.95|96.72|95.42|331
1675694400000|2023-02-06 14:40:00|96.82|95.52|96.9|95.6|97.03|95.73|96.76|95.46|298
1675694700000|2023-02-06 14:45:00|96.91|95.61|97.11|95.81|97.12|95.82|96.84|95.54|303
1675695000000|2023-02-06 14:50:00|97.1|95.8|96.9|95.6|97.22|95.92|96.81|95.51|335
1675695300000|2023-02-06 14:55:00|96.91|95.61|97.13|95.83|97.14|95.84|96.9|95.6|291
1675695600000|2023-02-06 15:00:00|97.14|95.84|97.27|95.97|97.36|96.06|97.12|95.82|298
1675695900000|2023-02-06 15:05:00|97.26|95.96|97.26|95.96|97.32|96.02|97.16|95.86|281
1675696200000|2023-02-06 15:10:00|97.27|95.97|97.12|95.82|97.27|95.97|97.08|95.78|247
1675696500000|2023-02-06 15:15:00|97.13|95.83|96.98|95.68|97.14|95.84|96.97|95.67|217
1675696800000|2023-02-06 15:20:00|96.97|95.67|96.95|95.65|97.06|95.76|96.79|95.49|275
1675697100000|2023-02-06 15:25:00|96.96|95.66|97|95.7|97.05|95.75|96.87|95.57|257
1675697400000|2023-02-06 15:30:00|96.99|95.69|96.99|95.69|97.07|95.77|96.9|95.6|245
1675697700000|2023-02-06 15:35:00|97|95.7|97.13|95.83|97.2|95.9|96.98|95.68|286
1675698000000|2023-02-06 15:40:00|97.14|95.84|97.17|95.87|97.24|95.94|97.02|95.72|254
1675698300000|2023-02-06 15:45:00|97.18|95.88|97.12|95.82|97.21|95.91|97.06|95.76|264
1675698600000|2023-02-06 15:50:00|97.13|95.83|97.33|96.03|97.34|96.04|97.08|95.78|273
1675698900000|2023-02-06 15:55:00|97.32|96.02|97.9|96.6|97.92|96.62|97.31|96.01|394
1675699200000|2023-02-06 16:00:00|97.91|96.61|97.73|96.43|98.18|96.88|97.73|96.43|372
1675699500000|2023-02-06 16:05:00|97.74|96.44|97.83|96.53|98.16|96.86|97.72|96.42|390
1675699800000|2023-02-06 16:10:00|97.82|96.52|97.81|96.51|97.94|96.64|97.69|96.39|284
1675700100000|2023-02-06 16:15:00|97.82|96.52|98.15|96.85|98.23|96.93|97.82|96.52|298
1675700400000|2023-02-06 16:20:00|98.14|96.84|98.02|96.72|98.22|96.92|97.89|96.59|256
1675700700000|2023-02-06 16:25:00|98.03|96.73|97.97|96.67|98.1|96.8|97.94|96.64|234
1675701000000|2023-02-06 16:30:00|97.98|96.68|97.78|96.48|98.06|96.76|97.78|96.48|227
1675701300000|2023-02-06 16:35:00|97.79|96.49|97.39|96.09|97.85|96.55|97.29|95.99|260
1675701600000|2023-02-06 16:40:00|97.4|96.1|97.49|96.19|97.62|96.32|97.4|96.1|258
1675701900000|2023-02-06 16:45:00|97.48|96.18|97.68|96.38|97.68|96.38|97.42|96.12|252
1675702200000|2023-02-06 16:50:00|97.69|96.39|97.78|96.48|97.86|96.56|97.61|96.31|207
1675702500000|2023-02-06 16:55:00|97.77|96.47|97.7|96.4|97.78|96.48|97.57|96.27|210
1675702800000|2023-02-06 17:00:00|97.69|96.39|97.58|96.28|97.74|96.44|97.56|96.26|233
1675703100000|2023-02-06 17:05:00|97.57|96.27|97.67|96.37|97.74|96.44|97.53|96.23|232
1675703400000|2023-02-06 17:10:00|97.68|96.38|97.84|96.54|97.94|96.64|97.67|96.37|194
1675703700000|2023-02-06 17:15:00|97.83|96.53|97.68|96.38|97.87|96.57|97.67|96.37|195
1675704000000|2023-02-06 17:20:00|97.67|96.37|97.72|96.42|97.77|96.47|97.63|96.33|173
1675704300000|2023-02-06 17:25:00|97.73|96.43|97.87|96.57|97.87|96.57|97.69|96.39|185
1675704600000|2023-02-06 17:30:00|97.88|96.58|98.1|96.8|98.13|96.83|97.87|96.57|165
1675704900000|2023-02-06 17:35:00|98.12|96.82|98.07|96.77|98.12|96.82|98.01|96.71|174
1675705200000|2023-02-06 17:40:00|98.05|96.75|98.02|96.72|98.22|96.92|98|96.7|198
1675705500000|2023-02-06 17:45:00|98.03|96.73|98.44|97.14|98.45|97.15|98.02|96.72|275
1675705800000|2023-02-06 17:50:00|98.43|97.13|98.33|97.03|98.44|97.14|98.24|96.94|219
1675706100000|2023-02-06 17:55:00|98.31|97.01|98.27|96.97|98.37|97.07|98.24|96.94|169
1675706400000|2023-02-06 18:00:00|98.28|96.98|98.39|97.09|98.44|97.14|98.23|96.93|225
1675706700000|2023-02-06 18:05:00|98.38|97.08|98.28|96.98|98.44|97.14|98.22|96.92|212
1675707000000|2023-02-06 18:10:00|98.27|96.97|98.13|96.83|98.27|96.97|98.05|96.75|192
1675707300000|2023-02-06 18:15:00|98.12|96.82|98.14|96.84|98.21|96.91|98.07|96.77|171
1675707600000|2023-02-06 18:20:00|98.13|96.83|98.22|96.92|98.25|96.95|98.13|96.83|166
1675707900000|2023-02-06 18:25:00|98.23|96.93|97.93|96.63|98.23|96.93|97.92|96.62|178
1675708200000|2023-02-06 18:30:00|97.92|96.62|97.92|96.62|97.93|96.63|97.84|96.54|169
1675708500000|2023-02-06 18:35:00|97.91|96.61|97.91|96.61|97.98|96.68|97.78|96.48|221
1675708800000|2023-02-06 18:40:00|97.9|96.6|97.87|96.57|97.91|96.61|97.79|96.49|222
1675709100000|2023-02-06 18:45:00|97.86|96.56|97.76|96.46|97.92|96.62|97.72|96.42|190
1675709400000|2023-02-06 18:50:00|97.77|96.47|97.91|96.61|97.93|96.63|97.77|96.47|134
1675709700000|2023-02-06 18:55:00|97.92|96.62|98.01|96.71|98.02|96.72|97.91|96.61|117
1675710000000|2023-02-06 19:00:00|98.03|96.73|98.14|96.84|98.15|96.85|98.02|96.72|180
1675710300000|2023-02-06 19:05:00|98.13|96.83|98.21|96.91|98.21|96.91|98.04|96.74|185
1675710600000|2023-02-06 19:10:00|98.2|96.9|98.26|96.96|98.28|96.98|98.17|96.87|210
1675710900000|2023-02-06 19:15:00|98.25|96.95|98.45|97.15|98.45|97.15|98.23|96.93|184
1675711200000|2023-02-06 19:20:00|98.44|97.14|98.49|97.19|98.54|97.24|98.37|97.07|165
1675711500000|2023-02-06 19:25:00|98.48|97.18|98.46|97.16|98.51|97.21|98.38|97.08|173
1675711800000|2023-02-06 19:30:00|98.45|97.15|98.38|97.08|98.5|97.2|98.37|97.07|98
1675712100000|2023-02-06 19:35:00|98.39|97.09|98.21|96.91|98.44|97.14|98.14|96.84|196
1675712400000|2023-02-06 19:40:00|98.2|96.9|98.29|96.99|98.32|97.02|98.16|96.86|170
1675712700000|2023-02-06 19:45:00|98.3|97|98.35|97.05|98.41|97.11|98.27|96.97|121
1675713000000|2023-02-06 19:50:00|98.36|97.06|98.5|97.2|98.51|97.21|98.3|97|173
1675713300000|2023-02-06 19:55:00|98.51|97.21|98.5|97.2|98.57|97.27|98.45|97.15|154
1675713600000|2023-02-06 20:00:00|98.51|97.21|98.44|97.14|98.57|97.27|98.44|97.14|171
1675713900000|2023-02-06 20:05:00|98.43|97.13|98.35|97.05|98.44|97.14|98.34|97.04|148
1675714200000|2023-02-06 20:10:00|98.34|97.04|98.34|97.04|98.38|97.08|98.32|97.02|109
1675714500000|2023-02-06 20:15:00|98.35|97.05|98.54|97.24|98.56|97.26|98.33|97.03|159
1675714800000|2023-02-06 20:20:00|98.55|97.25|98.37|97.07|98.58|97.28|98.37|97.07|139
1675715100000|2023-02-06 20:25:00|98.38|97.08|98.29|96.99|98.38|97.08|98.29|96.99|146
1675715400000|2023-02-06 20:30:00|98.28|96.98|98.35|97.05|98.36|97.06|98.22|96.92|171
1675715700000|2023-02-06 20:35:00|98.36|97.06|98.28|96.98|98.45|97.15|98.27|96.97|98
1675716000000|2023-02-06 20:40:00|98.27|96.97|98.29|96.99|98.4|97.1|98.27|96.97|131
1675716300000|2023-02-06 20:45:00|98.28|96.98|98.23|96.93|98.35|97.05|98.2|96.9|127
1675716600000|2023-02-06 20:50:00|98.24|96.94|98.35|97.05|98.36|97.06|98.23|96.93|146
1675716900000|2023-02-06 20:55:00|98.34|97.04|98.41|97.11|98.43|97.13|98.31|97.01|154
1675717200000|2023-02-06 21:00:00|98.4|97.1|98.5|97.2|98.51|97.21|98.4|97.1|86
1675717500000|2023-02-06 21:05:00|98.51|97.21|98.33|97.03|98.51|97.21|98.32|97.02|106
1675717800000|2023-02-06 21:10:00|98.32|97.02|98.32|97.02|98.35|97.05|98.28|96.98|73
1675718100000|2023-02-06 21:15:00|98.31|97.01|98.48|97.18|98.48|97.18|98.28|96.98|130
1675718400000|2023-02-06 21:20:00|98.47|97.17|98.46|97.16|98.5|97.2|98.45|97.15|79
1675718700000|2023-02-06 21:25:00|98.47|97.17|98.31|97.01|98.47|97.17|98.27|96.97|144
1675719000000|2023-02-06 21:30:00|98.3|97|98.26|96.96|98.33|97.03|98.23|96.93|95
1675719300000|2023-02-06 21:35:00|98.27|96.97|98.21|96.91|98.3|97|98.18|96.88|109
1675719600000|2023-02-06 21:40:00|98.2|96.9|98.12|96.82|98.25|96.95|98.09|96.79|105
1675719900000|2023-02-06 21:45:00|98.13|96.83|97.92|96.62|98.15|96.85|97.82|96.52|242
1675720200000|2023-02-06 21:50:00|97.91|96.61|97.82|96.52|97.91|96.61|97.81|96.51|180
1675720500000|2023-02-06 21:55:00|97.83|96.53|97.94|96.64|97.95|96.65|97.81|96.51|145
1675720800000|2023-02-06 22:00:00|97.95|96.65|97.97|96.67|98.02|96.72|97.92|96.62|59
1675721100000|2023-02-06 22:05:00|97.98|96.68|97.92|96.62|97.98|96.68|97.73|96.43|121
1675721400000|2023-02-06 22:10:00|97.91|96.61|97.77|96.47|97.91|96.61|97.73|96.43|45
1675721700000|2023-02-06 22:15:00|97.76|96.46|97.73|96.43|97.76|96.46|97.64|96.34|84
1675722000000|2023-02-06 22:20:00|97.71|96.41|97.69|96.39|97.73|96.43|97.64|96.34|75
1675722300000|2023-02-06 22:25:00|97.68|96.38|97.61|96.31|97.68|96.38|97.55|96.25|54
1675722600000|2023-02-06 22:30:00|97.6|96.3|97.44|96.14|97.6|96.3|97.42|96.12|83
1675722900000|2023-02-06 22:35:00|97.45|96.15|97.39|96.09|97.5|96.2|97.39|96.09|48
1675723200000|2023-02-06 22:40:00|97.38|96.08|97.56|96.26|97.57|96.27|97.37|96.07|37
1675723500000|2023-02-06 22:45:00|97.57|96.27|97.57|96.27|97.61|96.31|97.56|96.26|76
1675723800000|2023-02-06 22:50:00|97.58|96.28|97.45|96.15|97.6|96.3|97.44|96.14|45
1675724100000|2023-02-06 22:55:00|97.46|96.16|97.41|96.11|97.49|96.19|97.38|96.08|68
1675724400000|2023-02-06 23:00:00|97.4|96.1|97.2|95.9|97.46|96.16|97.2|95.9|211
1675724700000|2023-02-06 23:05:00|97.21|95.91|96.92|95.62|97.36|96.06|96.8|95.5|318
1675725000000|2023-02-06 23:10:00|96.91|95.61|96.66|95.36|96.97|95.67|96.51|95.21|436
1675725300000|2023-02-06 23:15:00|96.65|95.35|96.39|95.09|96.67|95.37|96.27|94.97|389
1675725600000|2023-02-06 23:20:00|96.38|95.08|96.47|95.17|96.59|95.29|96.22|94.92|326
1675725900000|2023-02-06 23:25:00|96.48|95.18|96.27|94.97|96.52|95.22|96.17|94.87|279
1675726200000|2023-02-06 23:30:00|96.26|94.96|96.24|94.94|96.26|94.96|95.93|94.63|265
1675726500000|2023-02-06 23:35:00|96.25|94.95|96.54|95.24|96.64|95.34|96.24|94.94|324
1675726800000|2023-02-06 23:40:00|96.55|95.25|96.86|95.56|96.86|95.56|96.52|95.22|187
1675727100000|2023-02-06 23:45:00|96.85|95.55|96.94|95.64|96.94|95.64|96.72|95.42|198
1675727400000|2023-02-06 23:50:00|96.95|95.65|96.72|95.42|96.95|95.65|96.69|95.39|228
1675727700000|2023-02-06 23:55:00|96.71|95.41|96.57|95.27|96.77|95.47|96.51|95.21|197
1675728000000|2023-02-07 00:00:00|96.56|95.26|96.87|95.57|96.87|95.57|96.54|95.24|203
1675728300000|2023-02-07 00:05:00|96.88|95.58|96.93|95.63|96.97|95.67|96.81|95.51|200
1675728600000|2023-02-07 00:10:00|96.94|95.64|97.05|95.75|97.07|95.77|96.85|95.55|227
1675728900000|2023-02-07 00:15:00|97.06|95.76|97.08|95.78|97.1|95.8|96.92|95.62|183
1675729200000|2023-02-07 00:20:00|97.07|95.77|96.84|95.54|97.07|95.77|96.83|95.53|120
1675729500000|2023-02-07 00:25:00|96.83|95.53|97.04|95.74|97.05|95.75|96.78|95.48|138
1675729800000|2023-02-07 00:30:00|97.05|95.75|97.08|95.78|97.11|95.81|96.94|95.64|128
1675730100000|2023-02-07 00:35:00|97.09|95.79|96.95|95.65|97.09|95.79|96.73|95.43|189
1675730400000|2023-02-07 00:40:00|96.94|95.64|96.82|95.52|96.94|95.64|96.72|95.42|201
1675730700000|2023-02-07 00:45:00|96.83|95.53|97.05|95.75|97.06|95.76|96.71|95.41|188
1675731000000|2023-02-07 00:50:00|97.06|95.76|97.08|95.78|97.12|95.82|96.96|95.66|177
1675731300000|2023-02-07 00:55:00|97.07|95.77|97.06|95.76|97.1|95.8|97.01|95.71|122
1675731600000|2023-02-07 01:00:00|97.05|95.75|97.17|95.87|97.18|95.88|96.89|95.59|193
1675731900000|2023-02-07 01:05:00|97.19|95.89|97.1|95.8|97.19|95.89|97.05|95.75|120
1675732200000|2023-02-07 01:10:00|97.11|95.81|97.09|95.79|97.13|95.83|96.99|95.69|110
1675732500000|2023-02-07 01:15:00|97.1|95.8|97.02|95.72|97.12|95.82|96.92|95.62|184
1675732800000|2023-02-07 01:20:00|97.01|95.71|97.05|95.75|97.07|95.77|96.91|95.61|152
1675733100000|2023-02-07 01:25:00|97.07|95.77|97.15|95.85|97.16|95.86|96.97|95.67|161
1675733400000|2023-02-07 01:30:00|97.16|95.86|97.07|95.77|97.18|95.88|97.06|95.76|147
1675733700000|2023-02-07 01:35:00|97.06|95.76|97|95.7|97.06|95.76|96.97|95.67|97
1675734000000|2023-02-07 01:40:00|97.01|95.71|96.94|95.64|97.01|95.71|96.87|95.57|127
1675734300000|2023-02-07 01:45:00|96.95|95.65|97.11|95.81|97.12|95.82|96.89|95.59|134
1675734600000|2023-02-07 01:50:00|97.12|95.82|97.16|95.86|97.16|95.86|97.05|95.75|98
1675734900000|2023-02-07 01:55:00|97.15|95.85|97.24|95.94|97.27|95.97|97.15|95.85|100
1675735200000|2023-02-07 02:00:00|97.25|95.95|97.17|95.87|97.28|95.98|97.08|95.78|113
1675735500000|2023-02-07 02:05:00|97.18|95.88|97.1|95.8|97.18|95.88|97.1|95.8|124
1675735800000|2023-02-07 02:10:00|97.11|95.81|97.22|95.92|97.25|95.95|97.1|95.8|126
1675736100000|2023-02-07 02:15:00|97.23|95.93|97.32|96.02|97.34|96.04|97.22|95.92|132
1675736400000|2023-02-07 02:20:00|97.33|96.03|97.39|96.09|97.41|96.11|97.3|96|111
1675736700000|2023-02-07 02:25:00|97.4|96.1|97.4|96.1|97.42|96.12|97.36|96.06|101
1675737000000|2023-02-07 02:30:00|97.41|96.11|97.46|96.16|97.48|96.18|97.39|96.09|168
1675737300000|2023-02-07 02:35:00|97.47|96.17|97.51|96.21|97.64|96.34|97.45|96.15|191
1675737600000|2023-02-07 02:40:00|97.52|96.22|97.55|96.25|97.57|96.27|97.42|96.12|108
1675737900000|2023-02-07 02:45:00|97.56|96.26|97.77|96.47|97.8|96.5|97.55|96.25|167
1675738200000|2023-02-07 02:50:00|97.78|96.48|98.23|96.93|98.32|97.02|97.77|96.47|293
1675738500000|2023-02-07 02:55:00|98.21|96.91|99.22|97.92|99.23|97.93|98.2|96.9|431
1675738800000|2023-02-07 03:00:00|99.2|97.9|99.52|98.22|99.52|98.22|98.85|97.55|378
1675739100000|2023-02-07 03:05:00|99.51|98.21|99.95|98.65|100.06|98.76|99.16|97.86|424
1675739400000|2023-02-07 03:10:00|99.94|98.64|99.59|98.29|99.95|98.65|99.47|98.17|325
1675739700000|2023-02-07 03:15:00|99.56|98.26|99.45|98.15|99.57|98.27|99.26|97.96|299
1675740000000|2023-02-07 03:20:00|99.46|98.16|99.77|98.47|99.8|98.5|99.43|98.13|246
1675740300000|2023-02-07 03:25:00|99.76|98.46|100.01|98.71|100.17|98.87|99.75|98.45|286
1675740600000|2023-02-07 03:30:00|100|98.7|99.97|98.67|100.18|98.88|99.95|98.65|253
1675740900000|2023-02-07 03:35:00|99.96|98.66|99.96|98.66|100.16|98.86|99.92|98.62|199
1675741200000|2023-02-07 03:40:00|99.95|98.65|99.94|98.64|100.06|98.76|99.93|98.63|239
1675741500000|2023-02-07 03:45:00|99.93|98.63|100.14|98.84|100.16|98.86|99.88|98.58|252
1675741800000|2023-02-07 03:50:00|100.13|98.83|100.09|98.79|100.13|98.83|99.95|98.65|171
1675742100000|2023-02-07 03:55:00|100.1|98.8|100.2|98.9|100.22|98.92|100.03|98.73|169
1675742400000|2023-02-07 04:00:00|100.22|98.92|99.82|98.52|100.31|99.01|99.82|98.52|284
1675742700000|2023-02-07 04:05:00|99.83|98.53|99.82|98.52|99.85|98.55|99.72|98.42|205
1675743000000|2023-02-07 04:10:00|99.81|98.51|99.74|98.44|99.85|98.55|99.73|98.43|153
1675743300000|2023-02-07 04:15:00|99.75|98.45|99.73|98.43|99.79|98.49|99.71|98.41|174
1675743600000|2023-02-07 04:20:00|99.72|98.42|99.89|98.59|99.89|98.59|99.71|98.41|171
1675743900000|2023-02-07 04:25:00|99.9|98.6|99.8|98.5|99.9|98.6|99.78|98.48|103
1675744200000|2023-02-07 04:30:00|99.81|98.51|99.88|98.58|99.88|98.58|99.73|98.43|160
1675744500000|2023-02-07 04:35:00|99.87|98.57|99.78|98.48|99.93|98.63|99.77|98.47|183
1675744800000|2023-02-07 04:40:00|99.77|98.47|99.86|98.56|99.87|98.57|99.74|98.44|104
1675745100000|2023-02-07 04:45:00|99.87|98.57|99.81|98.51|99.95|98.65|99.8|98.5|139
1675745400000|2023-02-07 04:50:00|99.8|98.5|99.74|98.44|99.87|98.57|99.73|98.43|100
1675745700000|2023-02-07 04:55:00|99.76|98.46|99.77|98.47|99.82|98.52|99.72|98.42|119
1675746000000|2023-02-07 05:00:00|99.78|98.48|99.79|98.49|99.85|98.55|99.74|98.44|116
1675746300000|2023-02-07 05:05:00|99.78|98.48|99.79|98.49|99.92|98.62|99.76|98.46|128
1675746600000|2023-02-07 05:10:00|99.78|98.48|99.84|98.54|99.85|98.55|99.77|98.47|101
1675746900000|2023-02-07 05:15:00|99.82|98.52|99.78|98.48|99.83|98.53|99.76|98.46|105
1675747200000|2023-02-07 05:20:00|99.79|98.49|99.76|98.46|99.84|98.54|99.75|98.45|110
1675747500000|2023-02-07 05:25:00|99.75|98.45|99.74|98.44|99.85|98.55|99.71|98.41|135
1675747800000|2023-02-07 05:30:00|99.73|98.43|99.7|98.4|99.83|98.53|99.67|98.37|172
1675748100000|2023-02-07 05:35:00|99.69|98.39|99.63|98.33|99.74|98.44|99.54|98.24|195
1675748400000|2023-02-07 05:40:00|99.62|98.32|99.88|98.58|99.88|98.58|99.62|98.32|202
1675748700000|2023-02-07 05:45:00|99.89|98.59|99.75|98.45|99.89|98.59|99.73|98.43|187
1675749000000|2023-02-07 05:50:00|99.74|98.44|99.81|98.51|99.85|98.55|99.71|98.41|119
1675749300000|2023-02-07 05:55:00|99.8|98.5|99.73|98.43|99.82|98.52|99.69|98.39|160
1675749600000|2023-02-07 06:00:00|99.74|98.44|99.83|98.53|99.9|98.6|99.69|98.39|162
1675749900000|2023-02-07 06:05:00|99.82|98.52|99.85|98.55|99.86|98.56|99.76|98.46|140
1675750200000|2023-02-07 06:10:00|99.86|98.56|99.8|98.5|99.89|98.59|99.79|98.49|103
1675750500000|2023-02-07 06:15:00|99.81|98.51|100|98.7|100.08|98.78|99.8|98.5|179
1675750800000|2023-02-07 06:20:00|99.99|98.69|100.14|98.84|100.19|98.89|99.95|98.65|215
1675751100000|2023-02-07 06:25:00|100.15|98.85|100.43|99.13|100.44|99.14|100.06|98.76|221
1675751400000|2023-02-07 06:30:00|100.44|99.14|100.06|98.76|100.45|99.15|100.01|98.71|235
1675751700000|2023-02-07 06:35:00|100.05|98.75|99.85|98.55|100.07|98.77|99.84|98.54|220
1675752000000|2023-02-07 06:40:00|99.84|98.54|99.88|98.58|99.89|98.59|99.76|98.46|161
1675752300000|2023-02-07 06:45:00|99.87|98.57|99.78|98.48|99.88|98.58|99.71|98.41|165
1675752600000|2023-02-07 06:50:00|99.77|98.47|99.64|98.34|99.78|98.48|99.62|98.32|182
1675752900000|2023-02-07 06:55:00|99.63|98.33|99.6|98.3|99.68|98.38|99.48|98.18|134
1675753200000|2023-02-07 07:00:00|99.61|98.31|99.39|98.09|99.64|98.34|99.38|98.08|162
1675753500000|2023-02-07 07:05:00|99.4|98.1|99.45|98.15|99.49|98.19|99.38|98.08|142
1675753800000|2023-02-07 07:10:00|99.46|98.16|99.55|98.25|99.55|98.25|99.36|98.06|151
1675754100000|2023-02-07 07:15:00|99.57|98.27|99.78|98.48|99.81|98.51|99.56|98.26|186
1675754400000|2023-02-07 07:20:00|99.77|98.47|99.74|98.44|99.88|98.58|99.73|98.43|148
1675754700000|2023-02-07 07:25:00|99.72|98.42|99.68|98.38|99.74|98.44|99.59|98.29|157
1675755000000|2023-02-07 07:30:00|99.69|98.39|99.75|98.45|99.81|98.51|99.68|98.38|108
1675755300000|2023-02-07 07:35:00|99.76|98.46|99.69|98.39|99.79|98.49|99.62|98.32|124
1675755600000|2023-02-07 07:40:00|99.7|98.4|99.69|98.39|99.8|98.5|99.64|98.34|123
1675755900000|2023-02-07 07:45:00|99.7|98.4|99.61|98.31|99.71|98.41|99.61|98.31|62
1675756200000|2023-02-07 07:50:00|99.6|98.3|99.61|98.31|99.65|98.35|99.59|98.29|93
1675756500000|2023-02-07 07:55:00|99.6|98.3|99.51|98.21|99.62|98.32|99.5|98.2|69
1675756800000|2023-02-07 08:00:00|99.5|98.2|99.53|98.23|99.55|98.25|99.42|98.12|130
1675757100000|2023-02-07 08:05:00|99.52|98.22|99.34|98.04|99.52|98.22|99.28|97.98|296
1675757400000|2023-02-07 08:10:00|99.35|98.05|99.31|98.01|99.39|98.09|99.26|97.96|245
1675757700000|2023-02-07 08:15:00|99.3|98|99.5|98.2|99.51|98.21|99.3|98|204
1675758000000|2023-02-07 08:20:00|99.49|98.19|99.64|98.34|99.64|98.34|99.44|98.14|159
1675758300000|2023-02-07 08:25:00|99.65|98.35|99.78|98.48|99.82|98.52|99.65|98.35|112
1675758600000|2023-02-07 08:30:00|99.79|98.49|100.01|98.71|100.05|98.75|99.77|98.47|150
1675758900000|2023-02-07 08:35:00|100.02|98.72|100.05|98.75|100.13|98.83|100.02|98.72|177
1675759200000|2023-02-07 08:40:00|100.07|98.77|100.05|98.75|100.09|98.79|100.03|98.73|98
1675759500000|2023-02-07 08:45:00|100.07|98.77|99.97|98.67|100.09|98.79|99.96|98.66|187
1675759800000|2023-02-07 08:50:00|99.98|98.68|100.07|98.77|100.09|98.79|99.97|98.67|161
1675760100000|2023-02-07 08:55:00|100.08|98.78|100.05|98.75|100.12|98.82|100.05|98.75|154
1675760400000|2023-02-07 09:00:00|100.06|98.76|100.4|99.1|100.49|99.19|100.06|98.76|290
1675760700000|2023-02-07 09:05:00|100.39|99.09|100.6|99.3|100.64|99.34|100.26|98.96|299
1675761000000|2023-02-07 09:10:00|100.61|99.31|100.77|99.47|101.1|99.8|100.55|99.25|416
1675761300000|2023-02-07 09:15:00|100.76|99.46|100.41|99.11|100.77|99.47|100.39|99.09|305
1675761600000|2023-02-07 09:20:00|100.4|99.1|100.3|99|100.42|99.12|100.28|98.98|218
1675761900000|2023-02-07 09:25:00|100.31|99.01|100.11|98.81|100.36|99.06|100.11|98.81|157
1675762200000|2023-02-07 09:30:00|100.13|98.83|100.06|98.76|100.18|98.88|100.06|98.76|186
1675762500000|2023-02-07 09:35:00|100.07|98.77|100.08|98.78|100.08|98.78|99.91|98.61|188
1675762800000|2023-02-07 09:40:00|100.07|98.77|99.85|98.55|100.09|98.79|99.84|98.54|203
1675763100000|2023-02-07 09:45:00|99.87|98.57|100.04|98.74|100.04|98.74|99.85|98.55|129
1675763400000|2023-02-07 09:50:00|100.03|98.73|99.9|98.6|100.05|98.75|99.83|98.53|240
1675763700000|2023-02-07 09:55:00|99.88|98.58|99.81|98.51|99.91|98.61|99.78|98.48|238
1675764000000|2023-02-07 10:00:00|99.82|98.52|99.9|98.6|99.94|98.64|99.81|98.51|173
1675764300000|2023-02-07 10:05:00|99.89|98.59|100.07|98.77|100.11|98.81|99.86|98.56|159
1675764600000|2023-02-07 10:10:00|100.06|98.76|100.18|98.88|100.18|98.88|100.05|98.75|86
1675764900000|2023-02-07 10:15:00|100.17|98.87|100.42|99.12|100.56|99.26|100.17|98.87|246
1675765200000|2023-02-07 10:20:00|100.4|99.1|100.31|99.01|100.46|99.16|100.3|99|206
1675765500000|2023-02-07 10:25:00|100.3|99|100.19|98.89|100.34|99.04|100.19|98.89|220
1675765800000|2023-02-07 10:30:00|100.2|98.9|100.17|98.87|100.21|98.91|100.12|98.82|114
1675766100000|2023-02-07 10:35:00|100.18|98.88|100.15|98.85|100.19|98.89|100.03|98.73|135
1675766400000|2023-02-07 10:40:00|100.16|98.86|100.04|98.74|100.16|98.86|99.99|98.69|116
1675766700000|2023-02-07 10:45:00|100.03|98.73|99.92|98.62|100.03|98.73|99.89|98.59|193
1675767000000|2023-02-07 10:50:00|99.93|98.63|99.87|98.57|99.99|98.69|99.83|98.53|139
1675767300000|2023-02-07 10:55:00|99.86|98.56|99.7|98.4|99.88|98.58|99.68|98.38|126
1675767600000|2023-02-07 11:00:00|99.69|98.39|99.73|98.43|99.78|98.48|99.62|98.32|190
1675767900000|2023-02-07 11:05:00|99.74|98.44|99.91|98.61|100.02|98.72|99.73|98.43|165
1675768200000|2023-02-07 11:10:00|99.9|98.6|99.89|98.59|99.99|98.69|99.86|98.56|161
1675768500000|2023-02-07 11:15:00|99.88|98.58|99.91|98.61|99.91|98.61|99.77|98.47|168
1675768800000|2023-02-07 11:20:00|99.9|98.6|100|98.7|100.06|98.76|99.86|98.56|162
1675769100000|2023-02-07 11:25:00|100.01|98.71|99.94|98.64|100.01|98.71|99.87|98.57|154
1675769400000|2023-02-07 11:30:00|99.95|98.65|100.06|98.76|100.11|98.81|99.94|98.64|154
1675769700000|2023-02-07 11:35:00|100.07|98.77|99.96|98.66|100.07|98.77|99.96|98.66|137
1675770000000|2023-02-07 11:40:00|99.97|98.67|99.97|98.67|100.04|98.74|99.96|98.66|117
1675770300000|2023-02-07 11:45:00|99.96|98.66|100.01|98.71|100.03|98.73|99.95|98.65|119
1675770600000|2023-02-07 11:50:00|100.02|98.72|99.93|98.63|100.02|98.72|99.93|98.63|162
1675770900000|2023-02-07 11:55:00|99.92|98.62|100.15|98.85|100.25|98.95|99.89|98.59|207
1675771200000|2023-02-07 12:00:00|100.14|98.84|100.17|98.87|100.27|98.97|100|98.7|167
1675771500000|2023-02-07 12:05:00|100.16|98.86|100.28|98.98|100.34|99.04|100.16|98.86|184
1675771800000|2023-02-07 12:10:00|100.29|98.99|100.08|98.78|100.29|98.99|99.92|98.62|133
1675772100000|2023-02-07 12:15:00|100.07|98.77|100.13|98.83|100.22|98.92|100.07|98.77|135
1675772400000|2023-02-07 12:20:00|100.14|98.84|100.05|98.75|100.14|98.84|99.98|98.68|114
1675772700000|2023-02-07 12:25:00|100.04|98.74|99.86|98.56|100.05|98.75|99.85|98.55|125
1675773000000|2023-02-07 12:30:00|99.87|98.57|99.88|98.58|100|98.7|99.82|98.52|158
1675773300000|2023-02-07 12:35:00|99.87|98.57|100.13|98.83|100.13|98.83|99.86|98.56|155
1675773600000|2023-02-07 12:40:00|100.14|98.84|100.11|98.81|100.17|98.87|100.09|98.79|101
1675773900000|2023-02-07 12:45:00|100.12|98.82|100.07|98.77|100.16|98.86|100.04|98.74|165
1675774200000|2023-02-07 12:50:00|100.08|98.78|100.24|98.94|100.25|98.95|100|98.7|150
1675774500000|2023-02-07 12:55:00|100.25|98.95|100.25|98.95|100.31|99.01|100.17|98.87|173
1675774800000|2023-02-07 13:00:00|100.26|98.96|100.12|98.82|100.27|98.97|100.06|98.76|199
1675775100000|2023-02-07 13:05:00|100.11|98.81|100.1|98.8|100.12|98.82|100.01|98.71|135
1675775400000|2023-02-07 13:10:00|100.09|98.79|100.02|98.72|100.12|98.82|100.01|98.71|92
1675775700000|2023-02-07 13:15:00|100.03|98.73|100.1|98.8|100.14|98.84|99.96|98.66|160
1675776000000|2023-02-07 13:20:00|100.09|98.79|99.92|98.62|100.1|98.8|99.9|98.6|173
1675776300000|2023-02-07 13:25:00|99.93|98.63|99.85|98.55|99.98|98.68|99.84|98.54|214
1675776600000|2023-02-07 13:30:00|99.84|98.54|99.75|98.45|99.95|98.65|99.67|98.37|272
1675776900000|2023-02-07 13:35:00|99.76|98.46|99.89|98.59|99.9|98.6|99.73|98.43|175
1675777200000|2023-02-07 13:40:00|99.9|98.6|100.07|98.77|100.12|98.82|99.9|98.6|195
1675777500000|2023-02-07 13:45:00|100.08|98.78|100.14|98.84|100.16|98.86|100.07|98.77|152
1675777800000|2023-02-07 13:50:00|100.15|98.85|100.13|98.83|100.17|98.87|100.03|98.73|174
1675778100000|2023-02-07 13:55:00|100.14|98.84|100.12|98.82|100.15|98.85|100.03|98.73|167
1675778400000|2023-02-07 14:00:00|100.13|98.83|99.98|98.68|100.16|98.86|99.95|98.65|255
1675778700000|2023-02-07 14:05:00|99.99|98.69|99.89|98.59|100.03|98.73|99.89|98.59|156
1675779000000|2023-02-07 14:10:00|99.88|98.58|99.75|98.45|99.89|98.59|99.6|98.3|250
1675779300000|2023-02-07 14:15:00|99.76|98.46|99.72|98.42|99.81|98.51|99.65|98.35|192
1675779600000|2023-02-07 14:20:00|99.71|98.41|99.72|98.42|99.73|98.43|99.61|98.31|162
1675779900000|2023-02-07 14:25:00|99.71|98.41|99.63|98.33|99.73|98.43|99.58|98.28|180
1675780200000|2023-02-07 14:30:00|99.64|98.34|99.68|98.38|99.81|98.51|99.6|98.3|346
1675780500000|2023-02-07 14:35:00|99.67|98.37|99.74|98.44|99.76|98.46|99.45|98.15|300
1675780800000|2023-02-07 14:40:00|99.75|98.45|99.75|98.45|99.76|98.46|99.66|98.36|244
1675781100000|2023-02-07 14:45:00|99.76|98.46|99.57|98.27|99.76|98.46|99.5|98.2|329
1675781400000|2023-02-07 14:50:00|99.58|98.28|99.59|98.29|99.71|98.41|99.51|98.21|325
1675781700000|2023-02-07 14:55:00|99.6|98.3|99.48|98.18|99.66|98.36|99.45|98.15|347
1675782000000|2023-02-07 15:00:00|99.47|98.17|99.51|98.21|99.56|98.26|99.42|98.12|343
1675782300000|2023-02-07 15:05:00|99.5|98.2|99.46|98.16|99.68|98.38|99.44|98.14|244
1675782600000|2023-02-07 15:10:00|99.45|98.15|99.28|97.98|99.45|98.15|99.03|97.73|351
1675782900000|2023-02-07 15:15:00|99.27|97.97|99.06|97.76|99.29|97.99|98.91|97.61|266
1675783200000|2023-02-07 15:20:00|99.05|97.75|99.13|97.83|99.2|97.9|99.04|97.74|210
1675783500000|2023-02-07 15:25:00|99.12|97.82|98.96|97.66|99.18|97.88|98.9|97.6|332
1675783800000|2023-02-07 15:30:00|98.97|97.67|99.14|97.84|99.2|97.9|98.86|97.56|312
1675784100000|2023-02-07 15:35:00|99.15|97.85|99.21|97.91|99.26|97.96|99.13|97.83|231
1675784400000|2023-02-07 15:40:00|99.23|97.93|99.28|97.98|99.29|97.99|99.17|97.87|158
1675784700000|2023-02-07 15:45:00|99.29|97.99|99.18|97.88|99.29|97.99|99.04|97.74|221
1675785000000|2023-02-07 15:50:00|99.19|97.89|99.3|98|99.32|98.02|99.18|97.88|193
1675785300000|2023-02-07 15:55:00|99.29|97.99|99.12|97.82|99.32|98.02|99.07|97.77|209
1675785600000|2023-02-07 16:00:00|99.13|97.83|99.29|97.99|99.35|98.05|99.12|97.82|224
1675785900000|2023-02-07 16:05:00|99.28|97.98|99.42|98.12|99.5|98.2|99.27|97.97|221
1675786200000|2023-02-07 16:10:00|99.43|98.13|99.31|98.01|99.44|98.14|99.26|97.96|160
1675786500000|2023-02-07 16:15:00|99.3|98|99.1|97.8|99.33|98.03|99.1|97.8|179
1675786800000|2023-02-07 16:20:00|99.09|97.79|99.02|97.72|99.12|97.82|98.88|97.58|269
1675787100000|2023-02-07 16:25:00|99.03|97.73|99.25|97.95|99.32|98.02|99.03|97.73|184
1675787400000|2023-02-07 16:30:00|99.26|97.96|99.54|98.24|99.65|98.35|99.23|97.93|229
1675787700000|2023-02-07 16:35:00|99.55|98.25|99.39|98.09|99.63|98.33|99.39|98.09|127
1675788000000|2023-02-07 16:40:00|99.38|98.08|99.39|98.09|99.43|98.13|99.3|98|224
1675788300000|2023-02-07 16:45:00|99.4|98.1|99.55|98.25|99.68|98.38|99.33|98.03|244
1675788600000|2023-02-07 16:50:00|99.54|98.24|99.65|98.35|99.73|98.43|99.52|98.22|206
1675788900000|2023-02-07 16:55:00|99.64|98.34|99.59|98.29|99.67|98.37|99.57|98.27|150
1675789200000|2023-02-07 17:00:00|99.58|98.28|99.74|98.44|99.76|98.46|99.58|98.28|171
1675789500000|2023-02-07 17:05:00|99.73|98.43|99.91|98.61|99.98|98.68|99.73|98.43|191
1675789800000|2023-02-07 17:10:00|99.92|98.62|99.8|98.5|99.94|98.64|99.72|98.42|189
1675790100000|2023-02-07 17:15:00|99.79|98.49|99.61|98.31|99.79|98.49|99.6|98.3|193
1675790400000|2023-02-07 17:20:00|99.6|98.3|99.4|98.1|99.68|98.38|99.33|98.03|232
1675790700000|2023-02-07 17:25:00|99.39|98.09|99.41|98.11|99.61|98.31|99.34|98.04|272
1675791000000|2023-02-07 17:30:00|99.4|98.1|99.55|98.25|99.7|98.4|99.37|98.07|293
1675791300000|2023-02-07 17:35:00|99.56|98.26|99.94|98.64|100|98.7|99.56|98.26|273
1675791600000|2023-02-07 17:40:00|99.93|98.63|100.12|98.82|100.47|99.17|99.89|98.59|464
1675791900000|2023-02-07 17:45:00|100.13|98.83|100.94|99.64|101.24|99.94|100.11|98.81|548
1675792200000|2023-02-07 17:50:00|100.98|99.68|101.33|100.03|101.48|100.18|100.88|99.58|497
1675792500000|2023-02-07 17:55:00|101.34|100.04|101|99.7|101.49|100.19|100.96|99.66|428
1675792800000|2023-02-07 18:00:00|101.03|99.73|100.92|99.62|101.41|100.11|100.92|99.62|443
1675793100000|2023-02-07 18:05:00|100.93|99.63|100.59|99.29|101.18|99.88|100.52|99.22|444
1675793400000|2023-02-07 18:10:00|100.6|99.3|100.58|99.28|100.78|99.48|100.52|99.22|399
1675793700000|2023-02-07 18:15:00|100.57|99.27|100.34|99.04|100.61|99.31|100.03|98.73|445
1675794000000|2023-02-07 18:20:00|100.33|99.03|99.93|98.63|100.34|99.04|99.8|98.5|465
1675794300000|2023-02-07 18:25:00|99.92|98.62|98.89|97.59|99.92|98.62|98.87|97.57|529
1675794600000|2023-02-07 18:30:00|98.88|97.58|99.02|97.72|99.23|97.93|98.62|97.32|548
1675794900000|2023-02-07 18:35:00|98.98|97.68|99.57|98.27|99.71|98.41|98.94|97.64|431
1675795200000|2023-02-07 18:40:00|99.56|98.26|99.58|98.28|99.85|98.55|99.51|98.21|368
1675795500000|2023-02-07 18:45:00|99.57|98.27|99.42|98.12|99.57|98.27|99.26|97.96|327
1675795800000|2023-02-07 18:50:00|99.41|98.11|99.64|98.34|99.66|98.36|99.24|97.94|367
1675796100000|2023-02-07 18:55:00|99.65|98.35|99.76|98.46|99.76|98.46|99.46|98.16|376
1675796400000|2023-02-07 19:00:00|99.77|98.47|100.14|98.84|100.18|98.88|99.73|98.43|327
1675796700000|2023-02-07 19:05:00|100.13|98.83|100.41|99.11|100.63|99.33|100.09|98.79|365
1675797000000|2023-02-07 19:10:00|100.42|99.12|100.47|99.17|100.6|99.3|100.39|99.09|367
1675797300000|2023-02-07 19:15:00|100.48|99.18|100.63|99.33|100.65|99.35|100.48|99.18|343
1675797600000|2023-02-07 19:20:00|100.62|99.32|100.52|99.22|100.63|99.33|100.35|99.05|327
1675797900000|2023-02-07 19:25:00|100.51|99.21|100.35|99.05|100.61|99.31|100.26|98.96|336
1675798200000|2023-02-07 19:30:00|100.36|99.06|100.61|99.31|100.63|99.33|100.33|99.03|301
1675798500000|2023-02-07 19:35:00|100.6|99.3|100.9|99.6|101.07|99.77|100.53|99.23|273
1675798800000|2023-02-07 19:40:00|100.91|99.61|100.67|99.37|100.91|99.61|100.64|99.34|243
1675799100000|2023-02-07 19:45:00|100.68|99.38|100.57|99.27|100.73|99.43|100.55|99.25|262
1675799400000|2023-02-07 19:50:00|100.56|99.26|100.7|99.4|100.71|99.41|100.52|99.22|278
1675799700000|2023-02-07 19:55:00|100.71|99.41|100.84|99.54|100.86|99.56|100.67|99.37|188
1675800000000|2023-02-07 20:00:00|100.85|99.55|100.72|99.42|101|99.7|100.67|99.37|308
1675800300000|2023-02-07 20:05:00|100.73|99.43|100.73|99.43|100.84|99.54|100.64|99.34|285
1675800600000|2023-02-07 20:10:00|100.74|99.44|100.69|99.39|100.81|99.51|100.69|99.39|167
1675800900000|2023-02-07 20:15:00|100.7|99.4|100.85|99.55|100.86|99.56|100.69|99.39|203
1675801200000|2023-02-07 20:20:00|100.84|99.54|100.85|99.55|100.89|99.59|100.83|99.53|172
1675801500000|2023-02-07 20:25:00|100.86|99.56|101.08|99.78|101.1|99.8|100.84|99.54|167
1675801800000|2023-02-07 20:30:00|101.09|99.79|101.17|99.87|101.23|99.93|101.04|99.74|270
1675802100000|2023-02-07 20:35:00|101.16|99.86|101.06|99.76|101.16|99.86|100.97|99.67|247
1675802400000|2023-02-07 20:40:00|101.05|99.75|101.02|99.72|101.11|99.81|100.97|99.67|192
1675802700000|2023-02-07 20:45:00|101.03|99.73|101.05|99.75|101.16|99.86|101|99.7|228
1675803000000|2023-02-07 20:50:00|101.06|99.76|101.1|99.8|101.17|99.87|101.03|99.73|259
1675803300000|2023-02-07 20:55:00|101.09|99.79|100.93|99.63|101.09|99.79|100.9|99.6|241
1675803600000|2023-02-07 21:00:00|100.92|99.62|100.89|99.59|101.04|99.74|100.85|99.55|238
1675803900000|2023-02-07 21:05:00|100.9|99.6|101.12|99.82|101.19|99.89|100.89|99.59|278
1675804200000|2023-02-07 21:10:00|101.11|99.81|101.04|99.74|101.12|99.82|100.94|99.64|206
1675804500000|2023-02-07 21:15:00|101.05|99.75|101.09|99.79|101.1|99.8|101.01|99.71|168
1675804800000|2023-02-07 21:20:00|101.08|99.78|101.23|99.93|101.24|99.94|101.08|99.78|166
1675805100000|2023-02-07 21:25:00|101.22|99.92|101.24|99.94|101.25|99.95|101.16|99.86|150
1675805400000|2023-02-07 21:30:00|101.25|99.95|101.12|99.82|101.26|99.96|101.09|99.79|182
1675805700000|2023-02-07 21:35:00|101.11|99.81|100.84|99.54|101.13|99.83|100.84|99.54|213
1675806000000|2023-02-07 21:40:00|100.85|99.55|100.78|99.48|100.86|99.56|100.71|99.41|221
1675806300000|2023-02-07 21:45:00|100.79|99.49|100.85|99.55|101.03|99.73|100.77|99.47|160
1675806600000|2023-02-07 21:50:00|100.86|99.56|100.8|99.5|101.02|99.72|100.79|99.49|169
1675806900000|2023-02-07 21:55:00|100.79|99.49|100.87|99.57|100.87|99.57|100.79|99.49|72
1675807200000|2023-02-07 22:00:00|100.88|99.58|100.77|99.47|100.94|99.64|100.77|99.47|87
1675807500000|2023-02-07 22:05:00|100.78|99.48|100.88|99.58|100.88|99.58|100.62|99.32|99
1675807800000|2023-02-07 22:10:00|100.89|99.59|101.14|99.84|101.22|99.92|100.89|99.59|48
1675808100000|2023-02-07 22:15:00|101.12|99.82|101.1|99.8|101.13|99.83|101.06|99.76|60
1675808400000|2023-02-07 22:20:00|101.09|99.79|101.06|99.76|101.1|99.8|100.97|99.67|45
1675808700000|2023-02-07 22:25:00|101.07|99.77|101.1|99.8|101.13|99.83|100.96|99.66|82
1675809000000|2023-02-07 22:30:00|101.09|99.79|101.21|99.91|101.21|99.91|101.09|99.79|68
1675809300000|2023-02-07 22:35:00|101.22|99.92|101.41|100.11|101.59|100.29|101.18|99.88|157
1675809600000|2023-02-07 22:40:00|101.42|100.12|102.09|100.79|102.19|100.89|101.41|100.11|194
1675809900000|2023-02-07 22:45:00|102.08|100.78|101.76|100.46|102.08|100.78|101.76|100.46|177
1675810200000|2023-02-07 22:50:00|101.75|100.45|101.62|100.32|101.77|100.47|101.57|100.27|135
1675810500000|2023-02-07 22:55:00|101.6|100.3|101.37|100.07|101.6|100.3|101.33|100.03|111
1675810800000|2023-02-07 23:00:00|101.36|100.06|101.54|100.24|101.63|100.33|101.36|100.06|187
1675811100000|2023-02-07 23:05:00|101.53|100.23|101.45|100.15|101.61|100.31|101.43|100.13|166
1675811400000|2023-02-07 23:10:00|101.46|100.16|101.41|100.11|101.49|100.19|101.38|100.08|144
1675811700000|2023-02-07 23:15:00|101.42|100.12|101.36|100.06|101.42|100.12|101.23|99.93|145
1675812000000|2023-02-07 23:20:00|101.37|100.07|101.53|100.23|101.55|100.25|101.31|100.01|152
1675812300000|2023-02-07 23:25:00|101.54|100.24|101.62|100.32|101.83|100.53|101.53|100.23|192
1675812600000|2023-02-07 23:30:00|101.63|100.33|101.7|100.4|101.76|100.46|101.6|100.3|155
1675812900000|2023-02-07 23:35:00|101.68|100.38|101.57|100.27|101.74|100.44|101.48|100.18|172
1675813200000|2023-02-07 23:40:00|101.58|100.28|101.78|100.48|101.78|100.48|101.58|100.28|139
1675813500000|2023-02-07 23:45:00|101.77|100.47|101.79|100.49|101.84|100.54|101.72|100.42|165
1675813800000|2023-02-07 23:50:00|101.78|100.48|101.6|100.3|101.79|100.49|101.58|100.28|125
1675814100000|2023-02-07 23:55:00|101.61|100.31|101.51|100.21|101.62|100.32|101.5|100.2|112
1675814400000|2023-02-08 00:00:00|101.5|100.2|101.53|100.23|101.68|100.38|101.41|100.11|192
1675814700000|2023-02-08 00:05:00|101.52|100.22|101.42|100.12|101.52|100.22|101.27|99.97|236
1675815000000|2023-02-08 00:10:00|101.43|100.13|101.57|100.27|101.59|100.29|101.31|100.01|208
1675815300000|2023-02-08 00:15:00|101.55|100.25|101.38|100.08|101.55|100.25|101.38|100.08|173
1675815600000|2023-02-08 00:20:00|101.37|100.07|101.46|100.16|101.5|100.2|101.26|99.96|214
1675815900000|2023-02-08 00:25:00|101.47|100.17|101.49|100.19|101.53|100.23|101.43|100.13|145
1675816200000|2023-02-08 00:30:00|101.48|100.18|101.45|100.15|101.49|100.19|101.34|100.04|152
1675816500000|2023-02-08 00:35:00|101.46|100.16|101.91|100.61|102.05|100.75|101.45|100.15|328
1675816800000|2023-02-08 00:40:00|101.9|100.6|101.61|100.31|101.96|100.66|101.61|100.31|231
1675817100000|2023-02-08 00:45:00|101.62|100.32|101.8|100.5|101.81|100.51|101.57|100.27|254
1675817400000|2023-02-08 00:50:00|101.81|100.51|101.53|100.23|101.81|100.51|101.5|100.2|278
1675817700000|2023-02-08 00:55:00|101.54|100.24|101.45|100.15|101.55|100.25|101.44|100.14|170
1675818000000|2023-02-08 01:00:00|101.44|100.14|101.34|100.04|101.51|100.21|101.25|99.95|264
1675818300000|2023-02-08 01:05:00|101.33|100.03|101.64|100.34|101.66|100.36|101.33|100.03|171
1675818600000|2023-02-08 01:10:00|101.63|100.33|101.57|100.27|102.06|100.76|101.55|100.25|292
1675818900000|2023-02-08 01:15:00|101.59|100.29|101.58|100.28|101.82|100.52|101.49|100.19|255
1675819200000|2023-02-08 01:20:00|101.59|100.29|101.46|100.16|101.63|100.33|101.43|100.13|214
1675819500000|2023-02-08 01:25:00|101.45|100.15|101.36|100.06|101.49|100.19|101.34|100.04|168
1675819800000|2023-02-08 01:30:00|101.35|100.05|101.54|100.24|101.57|100.27|101.27|99.97|264
1675820100000|2023-02-08 01:35:00|101.55|100.25|101.75|100.45|101.8|100.5|101.54|100.24|167
1675820400000|2023-02-08 01:40:00|101.74|100.44|101.8|100.5|101.9|100.6|101.59|100.29|248
1675820700000|2023-02-08 01:45:00|101.79|100.49|101.79|100.49|101.8|100.5|101.63|100.33|149
1675821000000|2023-02-08 01:50:00|101.8|100.5|101.9|100.6|101.91|100.61|101.74|100.44|135
1675821300000|2023-02-08 01:55:00|101.89|100.59|101.79|100.49|101.89|100.59|101.78|100.48|129
1675821600000|2023-02-08 02:00:00|101.8|100.5|101.86|100.56|101.9|100.6|101.72|100.42|180
1675821900000|2023-02-08 02:05:00|101.85|100.55|101.65|100.35|101.87|100.57|101.64|100.34|141
1675822200000|2023-02-08 02:10:00|101.66|100.36|101.57|100.27|101.69|100.39|101.52|100.22|129
1675822500000|2023-02-08 02:15:00|101.56|100.26|101.61|100.31|101.67|100.37|101.54|100.24|104
1675822800000|2023-02-08 02:20:00|101.6|100.3|101.63|100.33|101.75|100.45|101.58|100.28|113
1675823100000|2023-02-08 02:25:00|101.62|100.32|101.8|100.5|101.86|100.56|101.62|100.32|185
1675823400000|2023-02-08 02:30:00|101.79|100.49|101.82|100.52|101.88|100.58|101.76|100.46|155
1675823700000|2023-02-08 02:35:00|101.81|100.51|101.72|100.42|101.83|100.53|101.67|100.37|161
1675824000000|2023-02-08 02:40:00|101.73|100.43|101.81|100.51|101.85|100.55|101.72|100.42|149
1675824300000|2023-02-08 02:45:00|101.8|100.5|101.75|100.45|101.82|100.52|101.69|100.39|145
1675824600000|2023-02-08 02:50:00|101.78|100.48|101.75|100.45|101.81|100.51|101.69|100.39|104
1675824900000|2023-02-08 02:55:00|101.74|100.44|101.69|100.39|101.78|100.48|101.69|100.39|103
1675825200000|2023-02-08 03:00:00|101.7|100.4|101.61|100.31|101.74|100.44|101.61|100.31|150
1675825500000|2023-02-08 03:05:00|101.62|100.32|101.79|100.49|101.81|100.51|101.61|100.31|144
1675825800000|2023-02-08 03:10:00|101.8|100.5|101.79|100.49|101.84|100.54|101.76|100.46|101
1675826100000|2023-02-08 03:15:00|101.8|100.5|101.98|100.68|102.01|100.71|101.79|100.49|174
1675826400000|2023-02-08 03:20:00|101.97|100.67|101.94|100.64|101.99|100.69|101.84|100.54|99
1675826700000|2023-02-08 03:25:00|101.93|100.63|102.01|100.71|102.09|100.79|101.92|100.62|110
1675827000000|2023-02-08 03:30:00|102.03|100.73|102.08|100.78|102.08|100.78|102|100.7|115
1675827300000|2023-02-08 03:35:00|102.07|100.77|102.38|101.08|102.48|101.18|102.06|100.76|308
1675827600000|2023-02-08 03:40:00|102.39|101.09|102.31|101.01|102.46|101.16|102.11|100.81|169
1675827900000|2023-02-08 03:45:00|102.32|101.02|102.31|101.01|102.33|101.03|102.22|100.92|190
1675828200000|2023-02-08 03:50:00|102.32|101.02|102.39|101.09|102.4|101.1|102.27|100.97|130
1675828500000|2023-02-08 03:55:00|102.38|101.08|102.22|100.92|102.4|101.1|102.2|100.9|128
1675828800000|2023-02-08 04:00:00|102.21|100.91|102.24|100.94|102.29|100.99|102.21|100.91|101
1675829100000|2023-02-08 04:05:00|102.25|100.95|102.25|100.95|102.26|100.96|102.21|100.91|68
1675829400000|2023-02-08 04:10:00|102.26|100.96|102.05|100.75|102.26|100.96|101.99|100.69|149
1675829700000|2023-02-08 04:15:00|102.04|100.74|101.97|100.67|102.06|100.76|101.97|100.67|158
1675830000000|2023-02-08 04:20:00|101.98|100.68|102|100.7|102.03|100.73|101.89|100.59|102
1675830300000|2023-02-08 04:25:00|102.01|100.71|102.08|100.78|102.11|100.81|102|100.7|111
1675830600000|2023-02-08 04:30:00|102.07|100.77|101.95|100.65|102.07|100.77|101.94|100.64|108
1675830900000|2023-02-08 04:35:00|101.96|100.66|101.88|100.58|102.01|100.71|101.88|100.58|131
1675831200000|2023-02-08 04:40:00|101.9|100.6|101.88|100.58|101.91|100.61|101.83|100.53|125
1675831500000|2023-02-08 04:45:00|101.87|100.57|101.71|100.41|101.92|100.62|101.68|100.38|146
1675831800000|2023-02-08 04:50:00|101.72|100.42|101.74|100.44|101.78|100.48|101.68|100.38|176
1675832100000|2023-02-08 04:55:00|101.75|100.45|101.73|100.43|101.77|100.47|101.71|100.41|152
1675832400000|2023-02-08 05:00:00|101.72|100.42|101.81|100.51|101.82|100.52|101.72|100.42|119
1675832700000|2023-02-08 05:05:00|101.82|100.52|101.69|100.39|101.82|100.52|101.69|100.39|145
1675833000000|2023-02-08 05:10:00|101.68|100.38|101.72|100.42|101.76|100.46|101.65|100.35|135
1675833300000|2023-02-08 05:15:00|101.73|100.43|101.84|100.54|101.87|100.57|101.73|100.43|114
1675833600000|2023-02-08 05:20:00|101.83|100.53|101.83|100.53|101.87|100.57|101.77|100.47|128
1675833900000|2023-02-08 05:25:00|101.84|100.54|101.69|100.39|101.84|100.54|101.69|100.39|111
1675834200000|2023-02-08 05:30:00|101.68|100.38|102.01|100.71|102.01|100.71|101.68|100.38|154
1675834500000|2023-02-08 05:35:00|102|100.7|101.88|100.58|102.01|100.71|101.87|100.57|63
1675834800000|2023-02-08 05:40:00|101.87|100.57|101.79|100.49|101.88|100.58|101.69|100.39|178
1675835100000|2023-02-08 05:45:00|101.78|100.48|101.97|100.67|102.01|100.71|101.78|100.48|142
1675835400000|2023-02-08 05:50:00|101.96|100.66|101.9|100.6|101.96|100.66|101.74|100.44|151
1675835700000|2023-02-08 05:55:00|101.89|100.59|101.9|100.6|101.94|100.64|101.83|100.53|82
1675836000000|2023-02-08 06:00:00|101.91|100.61|101.85|100.55|102|100.7|101.83|100.53|135
1675836300000|2023-02-08 06:05:00|101.86|100.56|101.64|100.34|101.96|100.66|101.62|100.32|176
1675836600000|2023-02-08 06:10:00|101.63|100.33|101.97|100.67|101.98|100.68|101.6|100.3|174
1675836900000|2023-02-08 06:15:00|101.98|100.68|102.01|100.71|102.09|100.79|101.96|100.66|106
1675837200000|2023-02-08 06:20:00|102|100.7|101.96|100.66|102.05|100.75|101.88|100.58|130
1675837500000|2023-02-08 06:25:00|101.95|100.65|102.07|100.77|102.09|100.79|101.95|100.65|138
1675837800000|2023-02-08 06:30:00|102.08|100.78|102.28|100.98|102.33|101.03|102.07|100.77|178
1675838100000|2023-02-08 06:35:00|102.27|100.97|102.32|101.02|102.35|101.05|102.22|100.92|151
1675838400000|2023-02-08 06:40:00|102.33|101.03|102.22|100.92|102.33|101.03|102.22|100.92|113
1675838700000|2023-02-08 06:45:00|102.23|100.93|102.23|100.93|102.23|100.93|102.12|100.82|105
1675839000000|2023-02-08 06:50:00|102.22|100.92|102.22|100.92|102.23|100.93|102.13|100.83|122
1675839300000|2023-02-08 06:55:00|102.21|100.91|102.24|100.94|102.28|100.98|102.17|100.87|143
1675839600000|2023-02-08 07:00:00|102.25|100.95|102.59|101.29|102.8|101.5|102.19|100.89|277
1675839900000|2023-02-08 07:05:00|102.6|101.3|102.8|101.5|103.01|101.71|102.55|101.25|327
1675840200000|2023-02-08 07:10:00|102.79|101.49|102.68|101.38|102.89|101.59|102.5|101.2|213
1675840500000|2023-02-08 07:15:00|102.67|101.37|102.46|101.16|102.68|101.38|102.44|101.14|184
1675840800000|2023-02-08 07:20:00|102.45|101.15|102.41|101.11|102.47|101.17|102.35|101.05|180
1675841100000|2023-02-08 07:25:00|102.4|101.1|102.42|101.12|102.47|101.17|102.39|101.09|149
1675841400000|2023-02-08 07:30:00|102.41|101.11|102.33|101.03|102.42|101.12|102.31|101.01|177
1675841700000|2023-02-08 07:35:00|102.32|101.02|102.27|100.97|102.34|101.04|102.22|100.92|128
1675842000000|2023-02-08 07:40:00|102.28|100.98|102.28|100.98|102.3|101|102.2|100.9|123
1675842300000|2023-02-08 07:45:00|102.29|100.99|102.31|101.01|102.32|101.02|102.22|100.92|127
1675842600000|2023-02-08 07:50:00|102.32|101.02|102.27|100.97|102.39|101.09|102.24|100.94|155
1675842900000|2023-02-08 07:55:00|102.28|100.98|102.14|100.84|102.31|101.01|102.14|100.84|140
1675843200000|2023-02-08 08:00:00|102.13|100.83|102.08|100.78|102.25|100.95|102.07|100.77|208
1675843500000|2023-02-08 08:05:00|102.07|100.77|101.94|100.64|102.08|100.78|101.86|100.56|218
1675843800000|2023-02-08 08:10:00|101.93|100.63|101.77|100.47|101.93|100.63|101.76|100.46|154
1675844100000|2023-02-08 08:15:00|101.76|100.46|101.87|100.57|101.87|100.57|101.75|100.45|143
1675844400000|2023-02-08 08:20:00|101.86|100.56|101.88|100.58|102.03|100.73|101.85|100.55|198
1675844700000|2023-02-08 08:25:00|101.89|100.59|101.8|100.5|101.89|100.59|101.8|100.5|131
1675845000000|2023-02-08 08:30:00|101.79|100.49|101.6|100.3|101.8|100.5|101.6|100.3|209
1675845300000|2023-02-08 08:35:00|101.63|100.33|101.8|100.5|101.81|100.51|101.51|100.21|244
1675845600000|2023-02-08 08:40:00|101.81|100.51|101.74|100.44|101.91|100.61|101.74|100.44|199
1675845900000|2023-02-08 08:45:00|101.75|100.45|101.69|100.39|101.75|100.45|101.56|100.26|171
1675846200000|2023-02-08 08:50:00|101.72|100.42|101.73|100.43|101.85|100.55|101.69|100.39|137
1675846500000|2023-02-08 08:55:00|101.74|100.44|101.72|100.42|101.77|100.47|101.67|100.37|96
1675846800000|2023-02-08 09:00:00|101.73|100.43|101.75|100.45|101.79|100.49|101.73|100.43|86
1675847100000|2023-02-08 09:05:00|101.76|100.46|101.76|100.46|101.77|100.47|101.62|100.32|155
1675847400000|2023-02-08 09:10:00|101.75|100.45|101.84|100.54|101.86|100.56|101.75|100.45|202
1675847700000|2023-02-08 09:15:00|101.83|100.53|101.92|100.62|101.97|100.67|101.83|100.53|147
1675848000000|2023-02-08 09:20:00|101.93|100.63|101.91|100.61|101.95|100.65|101.82|100.52|119
1675848300000|2023-02-08 09:25:00|101.92|100.62|101.84|100.54|101.92|100.62|101.82|100.52|115
1675848600000|2023-02-08 09:30:00|101.83|100.53|101.68|100.38|101.84|100.54|101.68|100.38|113
1675848900000|2023-02-08 09:35:00|101.69|100.39|101.78|100.48|101.79|100.49|101.69|100.39|95
1675849200000|2023-02-08 09:40:00|101.79|100.49|101.6|100.3|101.82|100.52|101.59|100.29|150
1675849500000|2023-02-08 09:45:00|101.61|100.31|101.62|100.32|101.63|100.33|101.52|100.22|99
1675849800000|2023-02-08 09:50:00|101.63|100.33|101.58|100.28|101.66|100.36|101.57|100.27|93
1675850100000|2023-02-08 09:55:00|101.57|100.27|101.83|100.53|101.83|100.53|101.54|100.24|165
1675850400000|2023-02-08 10:00:00|101.82|100.52|101.79|100.49|101.94|100.64|101.79|100.49|142
1675850700000|2023-02-08 10:05:00|101.78|100.48|101.66|100.36|101.81|100.51|101.66|100.36|139
1675851000000|2023-02-08 10:10:00|101.67|100.37|101.52|100.22|101.69|100.39|101.52|100.22|146
1675851300000|2023-02-08 10:15:00|101.53|100.23|101.56|100.26|101.64|100.34|101.47|100.17|166
1675851600000|2023-02-08 10:20:00|101.58|100.28|101.7|100.4|101.71|100.41|101.57|100.27|132
1675851900000|2023-02-08 10:25:00|101.69|100.39|101.61|100.31|101.72|100.42|101.57|100.27|125
1675852200000|2023-02-08 10:30:00|101.63|100.33|101.63|100.33|101.65|100.35|101.56|100.26|142
1675852500000|2023-02-08 10:35:00|101.64|100.34|101.7|100.4|101.77|100.47|101.61|100.31|166
1675852800000|2023-02-08 10:40:00|101.71|100.41|101.83|100.53|101.85|100.55|101.7|100.4|139
1675853100000|2023-02-08 10:45:00|101.82|100.52|101.81|100.51|101.83|100.53|101.74|100.44|94
1675853400000|2023-02-08 10:50:00|101.82|100.52|101.74|100.44|101.83|100.53|101.73|100.43|78
1675853700000|2023-02-08 10:55:00|101.76|100.46|101.66|100.36|101.81|100.51|101.64|100.34|115
1675854000000|2023-02-08 11:00:00|101.67|100.37|101.67|100.37|101.73|100.43|101.66|100.36|116
1675854300000|2023-02-08 11:05:00|101.66|100.36|101.8|100.5|101.81|100.51|101.65|100.35|143
1675854600000|2023-02-08 11:10:00|101.79|100.49|101.84|100.54|101.84|100.54|101.75|100.45|124
1675854900000|2023-02-08 11:15:00|101.85|100.55|102.02|100.72|102.03|100.73|101.83|100.53|225
1675855200000|2023-02-08 11:20:00|102.01|100.71|102.07|100.77|102.13|100.83|102.01|100.71|150
1675855500000|2023-02-08 11:25:00|102.06|100.76|102.12|100.82|102.13|100.83|102|100.7|128
1675855800000|2023-02-08 11:30:00|102.13|100.83|102.03|100.73|102.16|100.86|102.02|100.72|190
1675856100000|2023-02-08 11:35:00|102.02|100.72|101.98|100.68|102.09|100.79|101.98|100.68|101
1675856400000|2023-02-08 11:40:00|101.99|100.69|101.98|100.68|102.07|100.77|101.97|100.67|105
1675856700000|2023-02-08 11:45:00|101.99|100.69|102.05|100.75|102.08|100.78|101.99|100.69|102
1675857000000|2023-02-08 11:50:00|102.04|100.74|102.11|100.81|102.11|100.81|101.97|100.67|156
1675857300000|2023-02-08 11:55:00|102.1|100.8|101.95|100.65|102.1|100.8|101.91|100.61|153
1675857600000|2023-02-08 12:00:00|101.94|100.64|102.1|100.8|102.11|100.81|101.94|100.64|102
1675857900000|2023-02-08 12:05:00|102.09|100.79|102.18|100.88|102.19|100.89|102.07|100.77|156
1675858200000|2023-02-08 12:10:00|102.19|100.89|102.27|100.97|102.31|101.01|102.16|100.86|142
1675858500000|2023-02-08 12:15:00|102.28|100.98|102.1|100.8|102.31|101.01|102.04|100.74|150
1675858800000|2023-02-08 12:20:00|102.04|100.74|101.95|100.65|102.05|100.75|101.93|100.63|105
1675859100000|2023-02-08 12:25:00|101.96|100.66|102.04|100.74|102.06|100.76|101.95|100.65|130
1675859400000|2023-02-08 12:30:00|102.03|100.73|102.17|100.87|102.21|100.91|102|100.7|140
1675859700000|2023-02-08 12:35:00|102.18|100.88|102.03|100.73|102.2|100.9|102.02|100.72|130
1675860000000|2023-02-08 12:40:00|102.04|100.74|101.92|100.62|102.11|100.81|101.91|100.61|117
1675860300000|2023-02-08 12:45:00|101.91|100.61|101.91|100.61|101.97|100.67|101.88|100.58|152
1675860600000|2023-02-08 12:50:00|101.9|100.6|101.55|100.25|101.92|100.62|101.43|100.13|261
1675860900000|2023-02-08 12:55:00|101.54|100.24|101.55|100.25|101.57|100.27|101.38|100.08|191
1675861200000|2023-02-08 13:00:00|101.56|100.26|101.28|99.98|101.57|100.27|101.26|99.96|266
1675861500000|2023-02-08 13:05:00|101.27|99.97|101.59|100.29|101.61|100.31|101.24|99.94|223
1675861800000|2023-02-08 13:10:00|101.6|100.3|101.64|100.34|101.78|100.48|101.59|100.29|269
1675862100000|2023-02-08 13:15:00|101.63|100.33|101.68|100.38|101.69|100.39|101.38|100.08|225
1675862400000|2023-02-08 13:20:00|101.67|100.37|101.48|100.18|101.7|100.4|101.48|100.18|198
1675862700000|2023-02-08 13:25:00|101.49|100.19|101.31|100.01|101.64|100.34|101.28|99.98|238
1675863000000|2023-02-08 13:30:00|101.3|100|101.45|100.15|101.58|100.28|101.26|99.96|225
1675863300000|2023-02-08 13:35:00|101.44|100.14|101.71|100.41|101.72|100.42|101.42|100.12|211
1675863600000|2023-02-08 13:40:00|101.7|100.4|101.6|100.3|101.7|100.4|101.43|100.13|215
1675863900000|2023-02-08 13:45:00|101.59|100.29|101.42|100.12|101.62|100.32|101.29|99.99|226
1675864200000|2023-02-08 13:50:00|101.41|100.11|101.24|99.94|101.43|100.13|101.23|99.93|275
1675864500000|2023-02-08 13:55:00|101.25|99.95|101.33|100.03|101.33|100.03|101.12|99.82|189
1675864800000|2023-02-08 14:00:00|101.32|100.02|100.67|99.37|101.32|100.02|100.48|99.18|311
1675865100000|2023-02-08 14:05:00|100.68|99.38|100.69|99.39|100.73|99.43|100.44|99.14|335
1675865400000|2023-02-08 14:10:00|100.68|99.38|100.86|99.56|100.89|99.59|100.63|99.33|213
1675865700000|2023-02-08 14:15:00|100.87|99.57|100.8|99.5|100.87|99.57|100.56|99.26|259
1675866000000|2023-02-08 14:20:00|100.79|99.49|100.85|99.55|100.86|99.56|100.75|99.45|198
1675866300000|2023-02-08 14:25:00|100.83|99.53|100.46|99.16|100.85|99.55|100.41|99.11|312
1675866600000|2023-02-08 14:30:00|100.45|99.15|100.56|99.26|100.64|99.34|100.31|99.01|432
1675866900000|2023-02-08 14:35:00|100.57|99.27|100.46|99.16|100.6|99.3|100.4|99.1|338
1675867200000|2023-02-08 14:40:00|100.45|99.15|100.88|99.58|101|99.7|100.44|99.14|379
1675867500000|2023-02-08 14:45:00|100.91|99.61|100.63|99.33|101|99.7|100.63|99.33|344
1675867800000|2023-02-08 14:50:00|100.62|99.32|100.23|98.93|100.62|99.32|100.12|98.82|348
1675868100000|2023-02-08 14:55:00|100.22|98.92|100.4|99.1|100.42|99.12|100.14|98.84|323
1675868400000|2023-02-08 15:00:00|100.41|99.11|100.23|98.93|100.41|99.11|99.99|98.69|404
1675868700000|2023-02-08 15:05:00|100.22|98.92|100.09|98.79|100.24|98.94|99.82|98.52|358
1675869000000|2023-02-08 15:10:00|100.1|98.8|99.79|98.49|100.1|98.8|99.79|98.49|392
1675869300000|2023-02-08 15:15:00|99.78|98.48|99.97|98.67|100.18|98.88|99.62|98.32|413
1675869600000|2023-02-08 15:20:00|99.96|98.66|99.76|98.46|99.99|98.69|99.64|98.34|306
1675869900000|2023-02-08 15:25:00|99.75|98.45|99.8|98.5|99.83|98.53|99.61|98.31|320
1675870200000|2023-02-08 15:30:00|99.79|98.49|99.63|98.33|99.79|98.49|99.54|98.24|370
1675870500000|2023-02-08 15:35:00|99.62|98.32|99.74|98.44|99.76|98.46|99.46|98.16|285
1675870800000|2023-02-08 15:40:00|99.73|98.43|99.63|98.33|99.75|98.45|99.51|98.21|330
1675871100000|2023-02-08 15:45:00|99.62|98.32|99.58|98.28|99.66|98.36|99.46|98.16|314
1675871400000|2023-02-08 15:50:00|99.57|98.27|99.39|98.09|99.58|98.28|99.38|98.08|338
1675871700000|2023-02-08 15:55:00|99.41|98.11|99.4|98.1|99.42|98.12|99.3|98|281
1675872000000|2023-02-08 16:00:00|99.39|98.09|99.43|98.13|99.46|98.16|99.29|97.99|339
1675872300000|2023-02-08 16:05:00|99.44|98.14|99.2|97.9|99.46|98.16|99.15|97.85|415
1675872600000|2023-02-08 16:10:00|99.21|97.91|98.82|97.52|99.21|97.91|98.81|97.51|396
1675872900000|2023-02-08 16:15:00|98.84|97.54|98.51|97.21|98.97|97.67|98.49|97.19|397
1675873200000|2023-02-08 16:20:00|98.52|97.22|97.89|96.59|98.52|97.22|97.89|96.59|438
1675873500000|2023-02-08 16:25:00|97.9|96.6|98.04|96.74|98.17|96.87|97.53|96.23|468
1675873800000|2023-02-08 16:30:00|98.02|96.72|97.68|96.38|98.04|96.74|97.6|96.3|376
1675874100000|2023-02-08 16:35:00|97.67|96.37|98.18|96.88|98.18|96.88|97.59|96.29|341
1675874400000|2023-02-08 16:40:00|98.19|96.89|98.38|97.08|98.43|97.13|98.01|96.71|372
1675874700000|2023-02-08 16:45:00|98.37|97.07|98.48|97.18|98.49|97.19|98.3|97|285
1675875000000|2023-02-08 16:50:00|98.47|97.17|98.83|97.53|98.84|97.54|98.46|97.16|311
1675875300000|2023-02-08 16:55:00|98.82|97.52|99.21|97.91|99.21|97.91|98.78|97.48|275
1675875600000|2023-02-08 17:00:00|99.2|97.9|99.14|97.84|99.42|98.12|99.02|97.72|328
1675875900000|2023-02-08 17:05:00|99.15|97.85|99.18|97.88|99.22|97.92|99.04|97.74|297
1675876200000|2023-02-08 17:10:00|99.17|97.87|99.16|97.86|99.31|98.01|99.12|97.82|297
1675876500000|2023-02-08 17:15:00|99.15|97.85|99.21|97.91|99.26|97.96|99.04|97.74|200
1675876800000|2023-02-08 17:20:00|99.22|97.92|99.63|98.33|99.65|98.35|99.2|97.9|265
1675877100000|2023-02-08 17:25:00|99.64|98.34|99.78|98.48|99.81|98.51|99.51|98.21|309
1675877400000|2023-02-08 17:30:00|99.77|98.47|99.57|98.27|99.78|98.48|99.53|98.23|289
1675877700000|2023-02-08 17:35:00|99.58|98.28|99.43|98.13|99.74|98.44|99.43|98.13|266
1675878000000|2023-02-08 17:40:00|99.46|98.16|99.62|98.32|99.66|98.36|99.41|98.11|283
1675878300000|2023-02-08 17:45:00|99.63|98.33|99.7|98.4|99.74|98.44|99.63|98.33|250
1675878600000|2023-02-08 17:50:00|99.69|98.39|99.68|98.38|99.8|98.5|99.68|98.38|183
1675878900000|2023-02-08 17:55:00|99.69|98.39|99.86|98.56|99.87|98.57|99.68|98.38|262
1675879200000|2023-02-08 18:00:00|99.87|98.57|100.09|98.79|100.15|98.85|99.86|98.56|244
1675879500000|2023-02-08 18:05:00|100.1|98.8|99.95|98.65|100.19|98.89|99.94|98.64|306
1675879800000|2023-02-08 18:10:00|99.94|98.64|99.73|98.43|99.96|98.66|99.71|98.41|261
1675880100000|2023-02-08 18:15:00|99.72|98.42|99.68|98.38|99.77|98.47|99.6|98.3|214
1675880400000|2023-02-08 18:20:00|99.67|98.37|99.63|98.33|99.75|98.45|99.61|98.31|195
1675880700000|2023-02-08 18:25:00|99.64|98.34|99.66|98.36|99.8|98.5|99.6|98.3|215
1675881000000|2023-02-08 18:30:00|99.65|98.35|99.49|98.19|99.65|98.35|99.48|98.18|221
1675881300000|2023-02-08 18:35:00|99.48|98.18|99.35|98.05|99.61|98.31|99.3|98|255
1675881600000|2023-02-08 18:40:00|99.34|98.04|99.36|98.06|99.41|98.11|99.27|97.97|247
1675881900000|2023-02-08 18:45:00|99.35|98.05|99.3|98|99.56|98.26|99.29|97.99|240
1675882200000|2023-02-08 18:50:00|99.29|97.99|99.31|98.01|99.34|98.04|99.24|97.94|180
1675882500000|2023-02-08 18:55:00|99.3|98|99.68|98.38|99.68|98.38|99.29|97.99|207
1675882800000|2023-02-08 19:00:00|99.67|98.37|99.8|98.5|99.81|98.51|99.6|98.3|212
1675883100000|2023-02-08 19:05:00|99.79|98.49|99.78|98.48|99.81|98.51|99.72|98.42|157
1675883400000|2023-02-08 19:10:00|99.79|98.49|99.88|98.58|99.9|98.6|99.77|98.47|140
1675883700000|2023-02-08 19:15:00|99.87|98.57|99.84|98.54|99.92|98.62|99.77|98.47|169
1675884000000|2023-02-08 19:20:00|99.85|98.55|99.96|98.66|99.99|98.69|99.67|98.37|222
1675884300000|2023-02-08 19:25:00|99.95|98.65|99.79|98.49|100|98.7|99.78|98.48|211
1675884600000|2023-02-08 19:30:00|99.8|98.5|99.6|98.3|99.86|98.56|99.59|98.29|180
1675884900000|2023-02-08 19:35:00|99.61|98.31|99.9|98.6|99.94|98.64|99.61|98.31|202
1675885200000|2023-02-08 19:40:00|99.91|98.61|99.75|98.45|99.93|98.63|99.72|98.42|180
1675885500000|2023-02-08 19:45:00|99.74|98.44|99.84|98.54|99.92|98.62|99.74|98.44|165
1675885800000|2023-02-08 19:50:00|99.85|98.55|99.75|98.45|99.85|98.55|99.73|98.43|213
1675886100000|2023-02-08 19:55:00|99.76|98.46|99.57|98.27|99.76|98.46|99.57|98.27|220
1675886400000|2023-02-08 20:00:00|99.56|98.26|99.14|97.84|99.56|98.26|99.12|97.82|268
1675886700000|2023-02-08 20:05:00|99.13|97.83|98.99|97.69|99.18|97.88|98.84|97.54|336
1675887000000|2023-02-08 20:10:00|98.98|97.68|98.67|97.37|99.03|97.73|98.65|97.35|298
1675887300000|2023-02-08 20:15:00|98.68|97.38|98.72|97.42|99.04|97.74|98.67|97.37|214
1675887600000|2023-02-08 20:20:00|98.73|97.43|99.02|97.72|99.02|97.72|98.72|97.42|211
1675887900000|2023-02-08 20:25:00|99.01|97.71|99.15|97.85|99.15|97.85|99|97.7|172
1675888200000|2023-02-08 20:30:00|99.14|97.84|99.12|97.82|99.17|97.87|99.1|97.8|183
1675888500000|2023-02-08 20:35:00|99.13|97.83|99.1|97.8|99.16|97.86|99.02|97.72|202
1675888800000|2023-02-08 20:40:00|99.09|97.79|99.08|97.78|99.17|97.87|99.01|97.71|164
1675889100000|2023-02-08 20:45:00|99.06|97.76|98.86|97.56|99.06|97.76|98.85|97.55|205
1675889400000|2023-02-08 20:50:00|98.87|97.57|98.83|97.53|99.09|97.79|98.83|97.53|268
1675889700000|2023-02-08 20:55:00|98.82|97.52|98.53|97.23|98.83|97.53|98.53|97.23|246
1675890000000|2023-02-08 21:00:00|98.52|97.22|98.74|97.44|98.75|97.45|98.45|97.15|171
1675890300000|2023-02-08 21:05:00|98.73|97.43|98.7|97.4|98.75|97.45|98.67|97.37|151
1675890600000|2023-02-08 21:10:00|98.71|97.41|98.75|97.45|98.77|97.47|98.66|97.36|81
1675890900000|2023-02-08 21:15:00|98.76|97.46|98.91|97.61|98.91|97.61|98.75|97.45|98
1675891200000|2023-02-08 21:20:00|98.92|97.62|99.01|97.71|99.06|97.76|98.9|97.6|103
1675891500000|2023-02-08 21:25:00|99.02|97.72|99.06|97.76|99.08|97.78|98.99|97.69|95
1675891800000|2023-02-08 21:30:00|99.07|97.77|99.14|97.84|99.14|97.84|99.03|97.73|153
1675892100000|2023-02-08 21:35:00|99.13|97.83|99.26|97.96|99.28|97.98|99.12|97.82|125
1675892400000|2023-02-08 21:40:00|99.28|97.98|99.33|98.03|99.35|98.05|99.27|97.97|129
1675892700000|2023-02-08 21:45:00|99.34|98.04|99.42|98.12|99.5|98.2|99.32|98.02|149
1675893000000|2023-02-08 21:50:00|99.41|98.11|99.42|98.12|99.5|98.2|99.39|98.09|107
1675893300000|2023-02-08 21:55:00|99.43|98.13|99.48|98.18|99.51|98.21|99.42|98.12|109
1675893600000|2023-02-08 22:00:00|99.47|98.17|99.43|98.13|99.48|98.18|99.41|98.11|46
1675893900000|2023-02-08 22:05:00|99.42|98.12|99.43|98.13|99.48|98.18|99.41|98.11|54
1675894200000|2023-02-08 22:10:00|99.41|98.11|99.46|98.16|99.49|98.19|99.4|98.1|41
1675894500000|2023-02-08 22:15:00|99.45|98.15|99.41|98.11|99.46|98.16|99.41|98.11|27
1675894800000|2023-02-08 22:20:00|99.4|98.1|99.42|98.12|99.43|98.13|99.38|98.08|51
1675895100000|2023-02-08 22:25:00|99.43|98.13|99.69|98.39|99.69|98.39|99.42|98.12|116
1675895400000|2023-02-08 22:30:00|99.68|98.38|99.67|98.37|99.7|98.4|99.58|98.28|58
1675895700000|2023-02-08 22:35:00|99.66|98.36|99.54|98.24|99.67|98.37|99.45|98.15|57
1675896000000|2023-02-08 22:40:00|99.55|98.25|99.46|98.16|99.55|98.25|99.45|98.15|53
1675896300000|2023-02-08 22:45:00|99.47|98.17|99.58|98.28|99.58|98.28|99.46|98.16|16
1675896600000|2023-02-08 22:50:00|99.57|98.27|99.62|98.32|99.75|98.45|99.56|98.26|82
1675896900000|2023-02-08 22:55:00|99.61|98.31|99.5|98.2|99.61|98.31|99.46|98.16|88
1675897200000|2023-02-08 23:00:00|99.49|98.19|99.6|98.3|99.63|98.33|99.49|98.19|213
1675897500000|2023-02-08 23:05:00|99.59|98.29|99.53|98.23|99.66|98.36|99.51|98.21|155
1675897800000|2023-02-08 23:10:00|99.54|98.24|99.52|98.22|99.69|98.39|99.51|98.21|143
1675898100000|2023-02-08 23:15:00|99.53|98.23|99.38|98.08|99.53|98.23|99.36|98.06|167
1675898400000|2023-02-08 23:20:00|99.39|98.09|99.8|98.5|99.87|98.57|99.39|98.09|241
1675898700000|2023-02-08 23:25:00|99.81|98.51|99.78|98.48|99.88|98.58|99.77|98.47|175
1675899000000|2023-02-08 23:30:00|99.79|98.49|99.91|98.61|99.97|98.67|99.79|98.49|125
1675899300000|2023-02-08 23:35:00|99.92|98.62|99.93|98.63|99.94|98.64|99.81|98.51|123
1675899600000|2023-02-08 23:40:00|99.92|98.62|99.96|98.66|99.99|98.69|99.91|98.61|117
1675899900000|2023-02-08 23:45:00|99.95|98.65|99.85|98.55|99.97|98.67|99.83|98.53|125
1675900200000|2023-02-08 23:50:00|99.84|98.54|99.89|98.59|99.89|98.59|99.82|98.52|90
1675900500000|2023-02-08 23:55:00|99.88|98.58|99.86|98.56|99.88|98.58|99.79|98.49|140
1675900800000|2023-02-09 00:00:00|99.87|98.57|100.08|98.78|100.1|98.8|99.86|98.56|128
1675901100000|2023-02-09 00:05:00|100.07|98.77|99.98|98.68|100.12|98.82|99.94|98.64|164
1675901400000|2023-02-09 00:10:00|99.97|98.67|99.88|98.58|100.04|98.74|99.86|98.56|121
1675901700000|2023-02-09 00:15:00|99.89|98.59|99.8|98.5|100.01|98.71|99.75|98.45|176
1675902000000|2023-02-09 00:20:00|99.79|98.49|99.78|98.48|99.83|98.53|99.75|98.45|73
1675902300000|2023-02-09 00:25:00|99.77|98.47|100.1|98.8|100.11|98.81|99.75|98.45|133
1675902600000|2023-02-09 00:30:00|100.11|98.81|99.83|98.53|100.11|98.81|99.8|98.5|148
1675902900000|2023-02-09 00:35:00|99.84|98.54|99.69|98.39|99.87|98.57|99.61|98.31|144
1675903200000|2023-02-09 00:40:00|99.7|98.4|99.63|98.33|99.75|98.45|99.62|98.32|138
1675903500000|2023-02-09 00:45:00|99.62|98.32|99.58|98.28|99.62|98.32|99.54|98.24|109
1675903800000|2023-02-09 00:50:00|99.57|98.27|99.63|98.33|99.72|98.42|99.56|98.26|125
1675904100000|2023-02-09 00:55:00|99.64|98.34|99.88|98.58|99.9|98.6|99.64|98.34|145
1675904400000|2023-02-09 01:00:00|99.87|98.57|100|98.7|100.05|98.75|99.87|98.57|175
1675904700000|2023-02-09 01:05:00|99.99|98.69|99.71|98.41|99.99|98.69|99.69|98.39|165
1675905000000|2023-02-09 01:10:00|99.7|98.4|99.72|98.42|99.74|98.44|99.64|98.34|145
1675905300000|2023-02-09 01:15:00|99.71|98.41|99.88|98.58|99.88|98.58|99.69|98.39|94
1675905600000|2023-02-09 01:20:00|99.89|98.59|99.99|98.69|100.03|98.73|99.89|98.59|153
1675905900000|2023-02-09 01:25:00|100|98.7|99.65|98.35|100|98.7|99.64|98.34|142
1675906200000|2023-02-09 01:30:00|99.64|98.34|99.77|98.47|99.89|98.59|99.64|98.34|133
1675906500000|2023-02-09 01:35:00|99.78|98.48|99.72|98.42|99.79|98.49|99.71|98.41|77
1675906800000|2023-02-09 01:40:00|99.73|98.43|99.67|98.37|99.75|98.45|99.61|98.31|99
1675907100000|2023-02-09 01:45:00|99.66|98.36|99.59|98.29|99.67|98.37|99.57|98.27|102
1675907400000|2023-02-09 01:50:00|99.58|98.28|99.56|98.26|99.61|98.31|99.54|98.24|78
1675907700000|2023-02-09 01:55:00|99.57|98.27|99.38|98.08|99.6|98.3|99.27|97.97|128
1675908000000|2023-02-09 02:00:00|99.37|98.07|99.29|97.99|99.37|98.07|99.18|97.88|165
1675908300000|2023-02-09 02:05:00|99.3|98|99.26|97.96|99.32|98.02|99.21|97.91|145
1675908600000|2023-02-09 02:10:00|99.25|97.95|98.96|97.66|99.26|97.96|98.95|97.65|204
1675908900000|2023-02-09 02:15:00|98.95|97.65|99.41|98.11|99.42|98.12|98.93|97.63|222
1675909200000|2023-02-09 02:20:00|99.42|98.12|99.21|97.91|99.51|98.21|99.17|97.87|179
1675909500000|2023-02-09 02:25:00|99.22|97.92|99.22|97.92|99.25|97.95|99.12|97.82|131
1675909800000|2023-02-09 02:30:00|99.2|97.9|99.38|98.08|99.38|98.08|99.08|97.78|137
1675910100000|2023-02-09 02:35:00|99.37|98.07|99.25|97.95|99.44|98.14|99.24|97.94|131
1675910400000|2023-02-09 02:40:00|99.24|97.94|98.86|97.56|99.25|97.95|98.77|97.47|188
1675910700000|2023-02-09 02:45:00|98.87|97.57|98.78|97.48|98.9|97.6|98.67|97.37|229
1675911000000|2023-02-09 02:50:00|98.77|97.47|98.61|97.31|98.77|97.47|98.59|97.29|254
1675911300000|2023-02-09 02:55:00|98.62|97.32|98.07|96.77|98.62|97.32|98.03|96.73|356
1675911600000|2023-02-09 03:00:00|98.09|96.79|97.39|96.09|98.1|96.8|97.38|96.08|455
1675911900000|2023-02-09 03:05:00|97.38|96.08|96.59|95.29|97.38|96.08|96.25|94.95|569
1675912200000|2023-02-09 03:10:00|96.58|95.28|96.8|95.5|97.09|95.79|96.48|95.18|423
1675912500000|2023-02-09 03:15:00|96.82|95.52|97.02|95.72|97.1|95.8|96.77|95.47|316
1675912800000|2023-02-09 03:20:00|97.03|95.73|96.96|95.66|97.2|95.9|96.76|95.46|381
1675913100000|2023-02-09 03:25:00|96.93|95.63|96.52|95.22|97|95.7|96.52|95.22|343
1675913400000|2023-02-09 03:30:00|96.53|95.23|96.4|95.1|96.78|95.48|96.39|95.09|390
1675913700000|2023-02-09 03:35:00|96.41|95.11|95.93|94.63|96.44|95.14|95.92|94.62|391
1675914000000|2023-02-09 03:40:00|95.94|94.64|96.52|95.22|96.58|95.28|95.94|94.64|394
1675914300000|2023-02-09 03:45:00|96.51|95.21|96.61|95.31|96.62|95.32|96.25|94.95|337
1675914600000|2023-02-09 03:50:00|96.63|95.33|96.65|95.35|96.67|95.37|96.44|95.14|266
1675914900000|2023-02-09 03:55:00|96.67|95.37|96.57|95.27|96.77|95.47|96.47|95.17|302
1675915200000|2023-02-09 04:00:00|96.58|95.28|96.18|94.88|96.58|95.28|96.09|94.79|352
1675915500000|2023-02-09 04:05:00|96.19|94.89|96.49|95.19|96.49|95.19|96.01|94.71|346
1675915800000|2023-02-09 04:10:00|96.48|95.18|96.66|95.36|96.66|95.36|96.43|95.13|262
1675916100000|2023-02-09 04:15:00|96.65|95.35|96.93|95.63|96.93|95.63|96.59|95.29|280
1675916400000|2023-02-09 04:20:00|96.94|95.64|96.77|95.47|96.94|95.64|96.66|95.36|220
1675916700000|2023-02-09 04:25:00|96.76|95.46|96.72|95.42|96.77|95.47|96.65|95.35|224
1675917000000|2023-02-09 04:30:00|96.71|95.41|96.81|95.51|96.83|95.53|96.69|95.39|165
1675917300000|2023-02-09 04:35:00|96.82|95.52|96.86|95.56|96.89|95.59|96.75|95.45|152
1675917600000|2023-02-09 04:40:00|96.87|95.57|97.1|95.8|97.1|95.8|96.86|95.56|186
1675917900000|2023-02-09 04:45:00|97.08|95.78|97.16|95.86|97.2|95.9|96.94|95.64|204
1675918200000|2023-02-09 04:50:00|97.17|95.87|97.04|95.74|97.24|95.94|97.03|95.73|158
1675918500000|2023-02-09 04:55:00|97.05|95.75|97.19|95.89|97.21|95.91|97|95.7|166
1675918800000|2023-02-09 05:00:00|97.18|95.88|97.27|95.97|97.29|95.99|97.17|95.87|202
1675919100000|2023-02-09 05:05:00|97.28|95.98|97.1|95.8|97.33|96.03|97.07|95.77|191
1675919400000|2023-02-09 05:10:00|97.09|95.79|97.12|95.82|97.3|96|97.07|95.77|132
1675919700000|2023-02-09 05:15:00|97.13|95.83|97|95.7|97.13|95.83|96.89|95.59|188
1675920000000|2023-02-09 05:20:00|97.01|95.71|97.03|95.73|97.04|95.74|96.9|95.6|95
1675920300000|2023-02-09 05:25:00|97.04|95.74|97.12|95.82|97.14|95.84|97.02|95.72|125
1675920600000|2023-02-09 05:30:00|97.13|95.83|97.25|95.95|97.25|95.95|96.96|95.66|168
1675920900000|2023-02-09 05:35:00|97.23|95.93|97.35|96.05|97.39|96.09|97.19|95.89|203
1675921200000|2023-02-09 05:40:00|97.36|96.06|97.36|96.06|97.39|96.09|97.31|96.01|181
1675921500000|2023-02-09 05:45:00|97.37|96.07|97.45|96.15|97.58|96.28|97.19|95.89|257
1675921800000|2023-02-09 05:50:00|97.44|96.14|97.21|95.91|97.44|96.14|97.18|95.88|199
1675922100000|2023-02-09 05:55:00|97.22|95.92|97.13|95.83|97.24|95.94|97.11|95.81|163
1675922400000|2023-02-09 06:00:00|97.14|95.84|96.99|95.69|97.22|95.92|96.96|95.66|241
1675922700000|2023-02-09 06:05:00|97|95.7|97.11|95.81|97.16|95.86|96.96|95.66|149
1675923000000|2023-02-09 06:10:00|97.1|95.8|97.27|95.97|97.3|96|97.09|95.79|158
1675923300000|2023-02-09 06:15:00|97.26|95.96|97.25|95.95|97.28|95.98|97.19|95.89|137
1675923600000|2023-02-09 06:20:00|97.26|95.96|97.28|95.98|97.3|96|97.16|95.86|119
1675923900000|2023-02-09 06:25:00|97.29|95.99|97.19|95.89|97.29|95.99|97.17|95.87|127
1675924200000|2023-02-09 06:30:00|97.2|95.9|97.17|95.87|97.25|95.95|97.13|95.83|155
1675924500000|2023-02-09 06:35:00|97.16|95.86|97.38|96.08|97.38|96.08|97.15|95.85|165
1675924800000|2023-02-09 06:40:00|97.37|96.07|97.48|96.18|97.49|96.19|97.34|96.04|171
1675925100000|2023-02-09 06:45:00|97.47|96.17|97.69|96.39|97.71|96.41|97.47|96.17|265
1675925400000|2023-02-09 06:50:00|97.7|96.4|97.55|96.25|97.83|96.53|97.53|96.23|241
1675925700000|2023-02-09 06:55:00|97.56|96.26|97.51|96.21|97.6|96.3|97.47|96.17|166
1675926000000|2023-02-09 07:00:00|97.54|96.24|97.45|96.15|97.62|96.32|97.42|96.12|199
1675926300000|2023-02-09 07:05:00|97.44|96.14|97.29|95.99|97.45|96.15|97.25|95.95|187
1675926600000|2023-02-09 07:10:00|97.3|96|97.26|95.96|97.35|96.05|97.25|95.95|134
1675926900000|2023-02-09 07:15:00|97.25|95.95|97.36|96.06|97.39|96.09|97.25|95.95|160
1675927200000|2023-02-09 07:20:00|97.37|96.07|97.38|96.08|97.43|96.13|97.36|96.06|136
1675927500000|2023-02-09 07:25:00|97.39|96.09|97.27|95.97|97.4|96.1|97.26|95.96|119
1675927800000|2023-02-09 07:30:00|97.28|95.98|97.42|96.12|97.43|96.13|97.27|95.97|119
1675928100000|2023-02-09 07:35:00|97.41|96.11|97.42|96.12|97.56|96.26|97.37|96.07|171
1675928400000|2023-02-09 07:40:00|97.41|96.11|97.42|96.12|97.48|96.18|97.36|96.06|151
1675928700000|2023-02-09 07:45:00|97.43|96.13|97.32|96.02|97.44|96.14|97.31|96.01|146
1675929000000|2023-02-09 07:50:00|97.33|96.03|97.34|96.04|97.37|96.07|97.3|96|97
1675929300000|2023-02-09 07:55:00|97.35|96.05|97.44|96.14|97.5|96.2|97.34|96.04|105
1675929600000|2023-02-09 08:00:00|97.45|96.15|97.3|96|97.55|96.25|97.28|95.98|210
1675929900000|2023-02-09 08:05:00|97.29|95.99|97.18|95.88|97.41|96.11|97.18|95.88|137
1675930200000|2023-02-09 08:10:00|97.17|95.87|97.23|95.93|97.3|96|97.15|95.85|192
1675930500000|2023-02-09 08:15:00|97.22|95.92|97.38|96.08|97.38|96.08|97.18|95.88|189
1675930800000|2023-02-09 08:20:00|97.37|96.07|97.58|96.28|97.6|96.3|97.26|95.96|203
1675931100000|2023-02-09 08:25:00|97.57|96.27|97.55|96.25|97.64|96.34|97.48|96.18|275
1675931400000|2023-02-09 08:30:00|97.56|96.26|97.33|96.03|97.56|96.26|97.3|96|198
1675931700000|2023-02-09 08:35:00|97.32|96.02|97.42|96.12|97.46|96.16|97.26|95.96|178
1675932000000|2023-02-09 08:40:00|97.41|96.11|97.29|95.99|97.42|96.12|97.26|95.96|128
1675932300000|2023-02-09 08:45:00|97.3|96|97.32|96.02|97.32|96.02|97.21|95.91|126
1675932600000|2023-02-09 08:50:00|97.31|96.01|97.45|96.15|97.46|96.16|97.29|95.99|142
1675932900000|2023-02-09 08:55:00|97.46|96.16|97.25|95.95|97.46|96.16|97.25|95.95|142
1675933200000|2023-02-09 09:00:00|97.24|95.94|97.19|95.89|97.27|95.97|97.19|95.89|109
1675933500000|2023-02-09 09:05:00|97.18|95.88|97.21|95.91|97.3|96|97.18|95.88|116
1675933800000|2023-02-09 09:10:00|97.2|95.9|97.23|95.93|97.32|96.02|97.18|95.88|154
1675934100000|2023-02-09 09:15:00|97.24|95.94|97.24|95.94|97.41|96.11|97.22|95.92|152
1675934400000|2023-02-09 09:20:00|97.23|95.93|96.98|95.68|97.24|95.94|96.98|95.68|109
1675934700000|2023-02-09 09:25:00|96.99|95.69|96.93|95.63|97.04|95.74|96.86|95.56|136
1675935000000|2023-02-09 09:30:00|96.92|95.62|96.94|95.64|97.1|95.8|96.9|95.6|156
1675935300000|2023-02-09 09:35:00|96.95|95.65|97.11|95.81|97.23|95.93|96.93|95.63|141
1675935600000|2023-02-09 09:40:00|97.1|95.8|97.16|95.86|97.17|95.87|97.07|95.77|94
1675935900000|2023-02-09 09:45:00|97.17|95.87|97.25|95.95|97.29|95.99|97.17|95.87|180
1675936200000|2023-02-09 09:50:00|97.24|95.94|97.03|95.73|97.27|95.97|97.03|95.73|137
1675936500000|2023-02-09 09:55:00|97.04|95.74|97.1|95.8|97.11|95.81|96.99|95.69|157
1675936800000|2023-02-09 10:00:00|97.11|95.81|96.97|95.67|97.13|95.83|96.97|95.67|95
1675937100000|2023-02-09 10:05:00|96.98|95.68|96.98|95.68|97|95.7|96.92|95.62|93
1675937400000|2023-02-09 10:10:00|96.97|95.67|96.94|95.64|97.01|95.71|96.92|95.62|110
1675937700000|2023-02-09 10:15:00|96.93|95.63|96.92|95.62|96.95|95.65|96.89|95.59|56
1675938000000|2023-02-09 10:20:00|96.91|95.61|96.92|95.62|97|95.7|96.89|95.59|117
1675938300000|2023-02-09 10:25:00|96.91|95.61|96.87|95.57|96.93|95.63|96.82|95.52|99
1675938600000|2023-02-09 10:30:00|96.88|95.58|96.97|95.67|97.03|95.73|96.87|95.57|140
1675938900000|2023-02-09 10:35:00|96.96|95.66|96.93|95.63|96.96|95.66|96.8|95.5|211
1675939200000|2023-02-09 10:40:00|96.92|95.62|96.73|95.43|96.93|95.63|96.73|95.43|159
1675939500000|2023-02-09 10:45:00|96.74|95.44|96.67|95.37|96.74|95.44|96.66|95.36|186
1675939800000|2023-02-09 10:50:00|96.68|95.38|96.98|95.68|96.99|95.69|96.56|95.26|155
1675940100000|2023-02-09 10:55:00|96.97|95.67|97.07|95.77|97.19|95.89|96.95|95.65|195
1675940400000|2023-02-09 11:00:00|97.06|95.76|97.07|95.77|97.14|95.84|97.04|95.74|127
1675940700000|2023-02-09 11:05:00|97.06|95.76|96.74|95.44|97.09|95.79|96.74|95.44|186
1675941000000|2023-02-09 11:10:00|96.75|95.45|96.82|95.52|96.95|95.65|96.69|95.39|165
1675941300000|2023-02-09 11:15:00|96.81|95.51|97|95.7|97.01|95.71|96.81|95.51|89
1675941600000|2023-02-09 11:20:00|96.99|95.69|97.11|95.81|97.17|95.87|96.97|95.67|125
1675941900000|2023-02-09 11:25:00|97.1|95.8|97.11|95.81|97.18|95.88|97.05|95.75|122
1675942200000|2023-02-09 11:30:00|97.13|95.83|97.22|95.92|97.24|95.94|97.13|95.83|107
1675942500000|2023-02-09 11:35:00|97.23|95.93|97.34|96.04|97.36|96.06|97.23|95.93|145
1675942800000|2023-02-09 11:40:00|97.35|96.05|97.48|96.18|97.49|96.19|97.34|96.04|187
1675943100000|2023-02-09 11:45:00|97.47|96.17|97.43|96.13|97.51|96.21|97.41|96.11|100
1675943400000|2023-02-09 11:50:00|97.42|96.12|97.46|96.16|97.49|96.19|97.34|96.04|181
1675943700000|2023-02-09 11:55:00|97.45|96.15|97.23|95.93|97.46|96.16|97.09|95.79|166
1675944000000|2023-02-09 12:00:00|97.24|95.94|97.08|95.78|97.26|95.96|97|95.7|183
1675944300000|2023-02-09 12:05:00|97.09|95.79|97.15|95.85|97.23|95.93|97.09|95.79|104
1675944600000|2023-02-09 12:10:00|97.16|95.86|97.05|95.75|97.2|95.9|97.05|95.75|125
1675944900000|2023-02-09 12:15:00|97.06|95.76|97.04|95.74|97.19|95.89|97.03|95.73|144
1675945200000|2023-02-09 12:20:00|97.03|95.73|97.08|95.78|97.14|95.84|97.03|95.73|93
1675945500000|2023-02-09 12:25:00|97.07|95.77|97.02|95.72|97.13|95.83|97.01|95.71|120
1675945800000|2023-02-09 12:30:00|97.01|95.71|96.97|95.67|97.1|95.8|96.96|95.66|160
1675946100000|2023-02-09 12:35:00|96.98|95.68|97.01|95.71|97.12|95.82|96.76|95.46|207
1675946400000|2023-02-09 12:40:00|97|95.7|97.22|95.92|97.26|95.96|97|95.7|209
1675946700000|2023-02-09 12:45:00|97.23|95.93|97.45|96.15|97.55|96.25|97.23|95.93|266
1675947000000|2023-02-09 12:50:00|97.44|96.14|97.4|96.1|97.63|96.33|97.38|96.08|292
1675947300000|2023-02-09 12:55:00|97.38|96.08|97.25|95.95|97.39|96.09|97.22|95.92|286
1675947600000|2023-02-09 13:00:00|97.24|95.94|97.18|95.88|97.42|96.12|97.14|95.84|191
1675947900000|2023-02-09 13:05:00|97.15|95.85|97.42|96.12|97.43|96.13|97.12|95.82|143
1675948200000|2023-02-09 13:10:00|97.43|96.13|97.44|96.14|97.54|96.24|97.39|96.09|140
1675948500000|2023-02-09 13:15:00|97.43|96.13|97.4|96.1|97.46|96.16|97.31|96.01|136
1675948800000|2023-02-09 13:20:00|97.39|96.09|97.27|95.97|97.43|96.13|97.27|95.97|176
1675949100000|2023-02-09 13:25:00|97.28|95.98|97.16|95.86|97.44|96.14|97.15|95.85|177
1675949400000|2023-02-09 13:30:00|97.18|95.88|97.59|96.29|97.68|96.38|97.18|95.88|342
1675949700000|2023-02-09 13:35:00|97.58|96.28|97.5|96.2|97.67|96.37|97.46|96.16|243
1675950000000|2023-02-09 13:40:00|97.49|96.19|97.45|96.15|97.67|96.37|97.44|96.14|245
1675950300000|2023-02-09 13:45:00|97.44|96.14|97.58|96.28|97.59|96.29|97.36|96.06|226
1675950600000|2023-02-09 13:50:00|97.57|96.27|97.75|96.45|97.78|96.48|97.56|96.26|232
1675950900000|2023-02-09 13:55:00|97.74|96.44|97.74|96.44|97.79|96.49|97.69|96.39|176
1675951200000|2023-02-09 14:00:00|97.75|96.45|97.75|96.45|97.9|96.6|97.74|96.44|190
1675951500000|2023-02-09 14:05:00|97.74|96.44|97.92|96.62|97.94|96.64|97.69|96.39|216
1675951800000|2023-02-09 14:10:00|97.9|96.6|97.77|96.47|97.91|96.61|97.71|96.41|227
1675952100000|2023-02-09 14:15:00|97.76|96.46|97.92|96.62|98.02|96.72|97.71|96.41|233
1675952400000|2023-02-09 14:20:00|97.93|96.63|97.92|96.62|98.03|96.73|97.91|96.61|224
1675952700000|2023-02-09 14:25:00|97.91|96.61|98|96.7|98.09|96.79|97.91|96.61|220
1675953000000|2023-02-09 14:30:00|98.01|96.71|98.01|96.71|98.11|96.81|97.72|96.42|328
1675953300000|2023-02-09 14:35:00|98.02|96.72|97.76|96.46|98.14|96.84|97.62|96.32|377
1675953600000|2023-02-09 14:40:00|97.77|96.47|97.75|96.45|97.87|96.57|97.61|96.31|361
1675953900000|2023-02-09 14:45:00|97.74|96.44|97.91|96.61|97.94|96.64|97.71|96.41|256
1675954200000|2023-02-09 14:50:00|97.92|96.62|97.8|96.5|98.12|96.82|97.71|96.41|318
1675954500000|2023-02-09 14:55:00|97.79|96.49|97.67|96.37|97.89|96.59|97.65|96.35|304
1675954800000|2023-02-09 15:00:00|97.68|96.38|97.61|96.31|97.76|96.46|97.58|96.28|309
1675955100000|2023-02-09 15:05:00|97.6|96.3|97.71|96.41|97.82|96.52|97.58|96.28|245
1675955400000|2023-02-09 15:10:00|97.72|96.42|97.77|96.47|97.82|96.52|97.67|96.37|251
1675955700000|2023-02-09 15:15:00|97.78|96.48|97.71|96.41|97.88|96.58|97.68|96.38|268
1675956000000|2023-02-09 15:20:00|97.72|96.42|97.53|96.23|97.77|96.47|97.52|96.22|239
1675956300000|2023-02-09 15:25:00|97.54|96.24|97.42|96.12|97.6|96.3|97.26|95.96|317
1675956600000|2023-02-09 15:30:00|97.41|96.11|97.21|95.91|97.55|96.25|97.2|95.9|335
1675956900000|2023-02-09 15:35:00|97.22|95.92|97.24|95.94|97.33|96.03|97.16|95.86|273
1675957200000|2023-02-09 15:40:00|97.25|95.95|97.14|95.84|97.37|96.07|97.05|95.75|316
1675957500000|2023-02-09 15:45:00|97.13|95.83|97.37|96.07|97.4|96.1|97.1|95.8|211
1675957800000|2023-02-09 15:50:00|97.38|96.08|97.12|95.82|97.43|96.13|97.12|95.82|211
1675958100000|2023-02-09 15:55:00|97.13|95.83|97.07|95.77|97.22|95.92|97.03|95.73|172
1675958400000|2023-02-09 16:00:00|97.06|95.76|97.12|95.82|97.13|95.83|96.87|95.57|257
1675958700000|2023-02-09 16:05:00|97.11|95.81|97.34|96.04|97.37|96.07|97.11|95.81|321
1675959000000|2023-02-09 16:10:00|97.33|96.03|97.26|95.96|97.37|96.07|97.19|95.89|203
1675959300000|2023-02-09 16:15:00|97.27|95.97|96.92|95.62|97.28|95.98|96.91|95.61|199
1675959600000|2023-02-09 16:20:00|96.93|95.63|96.45|95.15|96.93|95.63|96.39|95.09|402
1675959900000|2023-02-09 16:25:00|96.44|95.14|96.83|95.53|96.84|95.54|96.38|95.08|348
1675960200000|2023-02-09 16:30:00|96.84|95.54|96.47|95.17|96.86|95.56|96.43|95.13|306
1675960500000|2023-02-09 16:35:00|96.48|95.18|96.26|94.96|96.56|95.26|96.21|94.91|341
1675960800000|2023-02-09 16:40:00|96.27|94.97|96.26|94.96|96.37|95.07|96.16|94.86|321
1675961100000|2023-02-09 16:45:00|96.27|94.97|96.23|94.93|96.38|95.08|96.17|94.87|316
1675961400000|2023-02-09 16:50:00|96.22|94.92|96.03|94.73|96.25|94.95|96.01|94.71|260
1675961700000|2023-02-09 16:55:00|96.02|94.72|96.21|94.91|96.21|94.91|95.8|94.5|337
1675962000000|2023-02-09 17:00:00|96.2|94.9|96.58|95.28|96.59|95.29|96.16|94.86|241
1675962300000|2023-02-09 17:05:00|96.59|95.29|96.7|95.4|96.72|95.42|96.55|95.25|209
1675962600000|2023-02-09 17:10:00|96.71|95.41|96.67|95.37|96.72|95.42|96.61|95.31|209
1675962900000|2023-02-09 17:15:00|96.68|95.38|96.53|95.23|96.69|95.39|96.45|95.15|242
1675963200000|2023-02-09 17:20:00|96.54|95.24|96.47|95.17|96.54|95.24|96.33|95.03|198
1675963500000|2023-02-09 17:25:00|96.46|95.16|96.45|95.15|96.58|95.28|96.42|95.12|201
1675963800000|2023-02-09 17:30:00|96.44|95.14|96.14|94.84|96.63|95.33|96.13|94.83|272
1675964100000|2023-02-09 17:35:00|96.13|94.83|95.99|94.69|96.18|94.88|95.95|94.65|293
1675964400000|2023-02-09 17:40:00|96|94.7|96.19|94.89|96.25|94.95|95.97|94.67|256
1675964700000|2023-02-09 17:45:00|96.18|94.88|96|94.7|96.23|94.93|95.98|94.68|244
1675965000000|2023-02-09 17:50:00|95.98|94.68|96.14|94.84|96.3|95|95.96|94.66|236
1675965300000|2023-02-09 17:55:00|96.13|94.83|96.39|95.09|96.39|95.09|96.13|94.83|160
1675965600000|2023-02-09 18:00:00|96.38|95.08|96.22|94.92|96.42|95.12|96.14|94.84|216
1675965900000|2023-02-09 18:05:00|96.2|94.9|96.43|95.13|96.46|95.16|96.12|94.82|236
1675966200000|2023-02-09 18:10:00|96.45|95.15|96.52|95.22|96.53|95.23|96.4|95.1|217
1675966500000|2023-02-09 18:15:00|96.51|95.21|96.45|95.15|96.56|95.26|96.45|95.15|200
1675966800000|2023-02-09 18:20:00|96.46|95.16|96.46|95.16|96.64|95.34|96.45|95.15|185
1675967100000|2023-02-09 18:25:00|96.45|95.15|96.42|95.12|96.56|95.26|96.36|95.06|196
1675967400000|2023-02-09 18:30:00|96.41|95.11|96.6|95.3|96.65|95.35|96.33|95.03|214
1675967700000|2023-02-09 18:35:00|96.59|95.29|96.52|95.22|96.62|95.32|96.51|95.21|124
1675968000000|2023-02-09 18:40:00|96.53|95.23|96.24|94.94|96.54|95.24|96.2|94.9|197
1675968300000|2023-02-09 18:45:00|96.25|94.95|96.26|94.96|96.27|94.97|96.08|94.78|211
1675968600000|2023-02-09 18:50:00|96.25|94.95|96.34|95.04|96.36|95.06|96.17|94.87|179
1675968900000|2023-02-09 18:55:00|96.33|95.03|96.41|95.11|96.43|95.13|96.24|94.94|169
1675969200000|2023-02-09 19:00:00|96.4|95.1|96.16|94.86|96.43|95.13|96.13|94.83|223
1675969500000|2023-02-09 19:05:00|96.13|94.83|96.02|94.72|96.25|94.95|95.99|94.69|214
1675969800000|2023-02-09 19:10:00|96.01|94.71|95.87|94.57|96.04|94.74|95.74|94.44|277
1675970100000|2023-02-09 19:15:00|95.86|94.56|95.63|94.33|96.04|94.74|95.36|94.06|380
1675970400000|2023-02-09 19:20:00|95.66|94.36|94.85|93.55|95.82|94.52|94.66|93.36|423
1675970700000|2023-02-09 19:25:00|94.83|93.53|94.7|93.4|94.9|93.6|94.21|92.91|530
1675971000000|2023-02-09 19:30:00|94.68|93.38|93.84|92.54|94.68|93.38|93.32|92.02|583
1675971300000|2023-02-09 19:35:00|93.85|92.55|92.73|91.43|94.57|93.27|92.72|91.42|492
1675971600000|2023-02-09 19:40:00|92.74|91.44|92.75|91.45|92.99|91.69|92.29|90.99|519
1675971900000|2023-02-09 19:45:00|92.76|91.46|91.76|90.46|92.81|91.51|91.7|90.4|485
1675972200000|2023-02-09 19:50:00|91.78|90.48|92.21|90.91|92.24|90.94|91.61|90.31|463
1675972500000|2023-02-09 19:55:00|92.19|90.89|92.4|91.1|92.48|91.18|91.72|90.42|444
1675972800000|2023-02-09 20:00:00|92.39|91.09|91.95|90.65|92.49|91.19|91.93|90.63|433
1675973100000|2023-02-09 20:05:00|91.96|90.66|92.31|91.01|92.41|91.11|91.95|90.65|362
1675973400000|2023-02-09 20:10:00|92.3|91|92.03|90.73|92.41|91.11|92.03|90.73|317
1675973700000|2023-02-09 20:15:00|92.02|90.72|91.76|90.46|92.24|90.94|91.52|90.22|419
1675974000000|2023-02-09 20:20:00|91.77|90.47|91.66|90.36|92.16|90.86|91.6|90.3|410
1675974300000|2023-02-09 20:25:00|91.67|90.37|91.88|90.58|91.9|90.6|91.52|90.22|393
1675974600000|2023-02-09 20:30:00|91.89|90.59|92.02|90.72|92.11|90.81|91.77|90.47|328
1675974900000|2023-02-09 20:35:00|92.03|90.73|92.52|91.22|92.52|91.22|92.01|90.71|384
1675975200000|2023-02-09 20:40:00|92.51|91.21|92.92|91.62|92.96|91.66|92.37|91.07|366
1675975500000|2023-02-09 20:45:00|92.93|91.63|92.69|91.39|92.98|91.68|92.66|91.36|330
1675975800000|2023-02-09 20:50:00|92.72|91.42|92.72|91.42|92.96|91.66|92.71|91.41|309
1675976100000|2023-02-09 20:55:00|92.71|91.41|92.63|91.33|92.75|91.45|92.6|91.3|301
1675976400000|2023-02-09 21:00:00|92.64|91.34|92.39|91.09|92.66|91.36|92.31|91.01|276
1675976700000|2023-02-09 21:05:00|92.38|91.08|92.51|91.21|92.65|91.35|92.33|91.03|263
1675977000000|2023-02-09 21:10:00|92.52|91.22|92.62|91.32|92.66|91.36|92.44|91.14|280
1675977300000|2023-02-09 21:15:00|92.63|91.33|92.8|91.5|93.01|91.71|92.62|91.32|263
1675977600000|2023-02-09 21:20:00|92.79|91.49|92.36|91.06|92.86|91.56|92.34|91.04|304
1675977900000|2023-02-09 21:25:00|92.33|91.03|92.35|91.05|92.65|91.35|92.28|90.98|323
1675978200000|2023-02-09 21:30:00|92.32|91.02|91.67|90.37|92.32|91.02|90.72|89.42|587
1675978500000|2023-02-09 21:35:00|91.68|90.38|92.14|90.84|92.31|91.01|91.67|90.37|379
1675978800000|2023-02-09 21:40:00|92.13|90.83|91.81|90.51|92.14|90.84|91.59|90.29|425
1675979100000|2023-02-09 21:45:00|91.8|90.5|91.65|90.35|91.89|90.59|91.45|90.15|372
1675979400000|2023-02-09 21:50:00|91.66|90.36|91.58|90.28|91.67|90.37|91.15|89.85|379
1675979700000|2023-02-09 21:55:00|91.6|90.3|92.16|90.86|92.16|90.86|91.35|90.05|380
1675980000000|2023-02-09 22:00:00|92.18|90.88|91.67|90.37|92.19|90.89|91.65|90.35|245
1675980300000|2023-02-09 22:05:00|91.68|90.38|92.02|90.72|92.08|90.78|91.59|90.29|237
1675980600000|2023-02-09 22:10:00|92.01|90.71|92.26|90.96|92.29|90.99|91.97|90.67|164
1675980900000|2023-02-09 22:15:00|92.25|90.95|92.48|91.18|92.68|91.38|92.25|90.95|213
1675981200000|2023-02-09 22:20:00|92.49|91.19|92.55|91.25|92.56|91.26|92.34|91.04|118
1675981500000|2023-02-09 22:25:00|92.56|91.26|92.78|91.48|92.83|91.53|92.53|91.23|151
1675981800000|2023-02-09 22:30:00|92.77|91.47|92.68|91.38|92.77|91.47|92.59|91.29|188
1675982100000|2023-02-09 22:35:00|92.67|91.37|92.6|91.3|92.68|91.38|92.54|91.24|104
1675982400000|2023-02-09 22:40:00|92.59|91.29|92.14|90.84|92.61|91.31|92.13|90.83|165
1675982700000|2023-02-09 22:45:00|92.13|90.83|92.23|90.93|92.32|91.02|92.1|90.8|125
1675983000000|2023-02-09 22:50:00|92.22|90.92|90.88|89.58|92.22|90.92|90.77|89.47|315
1675983300000|2023-02-09 22:55:00|90.91|89.61|91.41|90.11|91.69|90.39|90.9|89.6|466
1675983600000|2023-02-09 23:00:00|91.4|90.1|91.65|90.35|91.9|90.6|91.19|89.89|381
1675983900000|2023-02-09 23:05:00|91.66|90.36|91.66|90.36|91.75|90.45|91.53|90.23|265
1675984200000|2023-02-09 23:10:00|91.65|90.35|91.72|90.42|91.87|90.57|91.45|90.15|233
1675984500000|2023-02-09 23:15:00|91.71|90.41|91.88|90.58|91.89|90.59|91.52|90.22|324
1675984800000|2023-02-09 23:20:00|91.87|90.57|92.14|90.84|92.14|90.84|91.79|90.49|230
1675985100000|2023-02-09 23:25:00|92.13|90.83|92.63|91.33|92.73|91.43|92.13|90.83|266
1675985400000|2023-02-09 23:30:00|92.64|91.34|92.78|91.48|92.82|91.52|92.56|91.26|270
1675985700000|2023-02-09 23:35:00|92.77|91.47|92.76|91.46|93.02|91.72|92.75|91.45|277
1675986000000|2023-02-09 23:40:00|92.77|91.47|92.73|91.43|92.99|91.69|92.67|91.37|202
1675986300000|2023-02-09 23:45:00|92.74|91.44|92.8|91.5|92.86|91.56|92.65|91.35|227
1675986600000|2023-02-09 23:50:00|92.81|91.51|92.65|91.35|92.82|91.52|92.59|91.29|247
1675986900000|2023-02-09 23:55:00|92.66|91.36|92.73|91.43|92.82|91.52|92.59|91.29|226
1675987200000|2023-02-10 00:00:00|92.74|91.44|92.99|91.69|92.99|91.69|92.53|91.23|294
1675987500000|2023-02-10 00:05:00|93|91.7|93.12|91.82|93.13|91.83|92.7|91.4|344
1675987800000|2023-02-10 00:10:00|93.11|91.81|93.29|91.99|93.34|92.04|93.09|91.79|299
1675988100000|2023-02-10 00:15:00|93.28|91.98|92.92|91.62|93.32|92.02|92.83|91.53|294
1675988400000|2023-02-10 00:20:00|92.91|91.61|92.75|91.45|92.91|91.61|92.65|91.35|239
1675988700000|2023-02-10 00:25:00|92.74|91.44|92.8|91.5|93.07|91.77|92.72|91.42|291
1675989000000|2023-02-10 00:30:00|92.82|91.52|92.81|91.51|93.03|91.73|92.59|91.29|282
1675989300000|2023-02-10 00:35:00|92.8|91.5|92.89|91.59|92.98|91.68|92.68|91.38|229
1675989600000|2023-02-10 00:40:00|92.9|91.6|92.69|91.39|92.91|91.61|92.6|91.3|239
1675989900000|2023-02-10 00:45:00|92.68|91.38|92.5|91.2|92.68|91.38|92.39|91.09|267
1675990200000|2023-02-10 00:50:00|92.51|91.21|92.34|91.04|92.59|91.29|92.26|90.96|236
1675990500000|2023-02-10 00:55:00|92.35|91.05|92.54|91.24|92.54|91.24|92.3|91|239
1675990800000|2023-02-10 01:00:00|92.53|91.23|92.72|91.42|92.84|91.54|92.43|91.13|254
1675991100000|2023-02-10 01:05:00|92.73|91.43|92.93|91.63|93.02|91.72|92.69|91.39|208
1675991400000|2023-02-10 01:10:00|92.92|91.62|92.93|91.63|92.94|91.64|92.8|91.5|188
1675991700000|2023-02-10 01:15:00|92.92|91.62|92.56|91.26|92.92|91.62|92.51|91.21|196
1675992000000|2023-02-10 01:20:00|92.55|91.25|92.64|91.34|92.64|91.34|92.5|91.2|155
1675992300000|2023-02-10 01:25:00|92.65|91.35|92.3|91|92.65|91.35|92.3|91|168
1675992600000|2023-02-10 01:30:00|92.31|91.01|92.67|91.37|92.73|91.43|92.29|90.99|231
1675992900000|2023-02-10 01:35:00|92.66|91.36|92.85|91.55|92.94|91.64|92.66|91.36|225
1675993200000|2023-02-10 01:40:00|92.86|91.56|92.9|91.6|93.03|91.73|92.76|91.46|222
1675993500000|2023-02-10 01:45:00|92.89|91.59|92.83|91.53|92.94|91.64|92.8|91.5|170
1675993800000|2023-02-10 01:50:00|92.82|91.52|92.64|91.34|92.82|91.52|92.64|91.34|150
1675994100000|2023-02-10 01:55:00|92.65|91.35|92.56|91.26|92.65|91.35|92.52|91.22|183
1675994400000|2023-02-10 02:00:00|92.57|91.27|92.82|91.52|92.84|91.54|92.55|91.25|168
1675994700000|2023-02-10 02:05:00|92.78|91.48|92.54|91.24|92.78|91.48|92.52|91.22|160
1675995000000|2023-02-10 02:10:00|92.55|91.25|92.67|91.37|92.78|91.48|92.5|91.2|180
1675995300000|2023-02-10 02:15:00|92.66|91.36|92.66|91.36|92.73|91.43|92.58|91.28|183
1675995600000|2023-02-10 02:20:00|92.67|91.37|92.5|91.2|92.68|91.38|92.43|91.13|207
1675995900000|2023-02-10 02:25:00|92.51|91.21|92.42|91.12|92.51|91.21|92.38|91.08|120
1675996200000|2023-02-10 02:30:00|92.43|91.13|92.58|91.28|92.69|91.39|92.43|91.13|143
1675996500000|2023-02-10 02:35:00|92.55|91.25|92.63|91.33|92.63|91.33|92.46|91.16|146
1675996800000|2023-02-10 02:40:00|92.64|91.34|92.66|91.36|92.67|91.37|92.62|91.32|107
1675997100000|2023-02-10 02:45:00|92.65|91.35|92.72|91.42|92.73|91.43|92.63|91.33|140
1675997400000|2023-02-10 02:50:00|92.73|91.43|92.91|91.61|92.91|91.61|92.71|91.41|124
1675997700000|2023-02-10 02:55:00|92.92|91.62|92.94|91.64|93|91.7|92.88|91.58|143
1675998000000|2023-02-10 03:00:00|92.95|91.65|92.75|91.45|92.97|91.67|92.75|91.45|168
1675998300000|2023-02-10 03:05:00|92.76|91.46|92.61|91.31|92.81|91.51|92.58|91.28|176
1675998600000|2023-02-10 03:10:00|92.6|91.3|92.65|91.35|92.75|91.45|92.59|91.29|151
1675998900000|2023-02-10 03:15:00|92.66|91.36|92.79|91.49|92.85|91.55|92.66|91.36|155
1675999200000|2023-02-10 03:20:00|92.78|91.48|92.99|91.69|93.01|91.71|92.78|91.48|207
1675999500000|2023-02-10 03:25:00|92.98|91.68|92.84|91.54|93|91.7|92.84|91.54|130
1675999800000|2023-02-10 03:30:00|92.85|91.55|92.98|91.68|92.99|91.69|92.83|91.53|168
1676000100000|2023-02-10 03:35:00|92.97|91.67|93.09|91.79|93.13|91.83|92.96|91.66|186
1676000400000|2023-02-10 03:40:00|93.08|91.78|92.91|91.61|93.08|91.78|92.84|91.54|172
1676000700000|2023-02-10 03:45:00|92.89|91.59|92.83|91.53|92.94|91.64|92.78|91.48|180
1676001000000|2023-02-10 03:50:00|92.82|91.52|92.95|91.65|92.97|91.67|92.7|91.4|226
1676001300000|2023-02-10 03:55:00|92.94|91.64|92.78|91.48|92.94|91.64|92.76|91.46|148
1676001600000|2023-02-10 04:00:00|92.77|91.47|92.89|91.59|92.9|91.6|92.74|91.44|209
1676001900000|2023-02-10 04:05:00|92.9|91.6|92.63|91.33|92.9|91.6|92.61|91.31|184
1676002200000|2023-02-10 04:10:00|92.62|91.32|92.44|91.14|92.63|91.33|92.15|90.85|320
1676002500000|2023-02-10 04:15:00|92.45|91.15|92.57|91.27|92.66|91.36|92.39|91.09|194
1676002800000|2023-02-10 04:20:00|92.58|91.28|92.85|91.55|92.87|91.57|92.58|91.28|166
1676003100000|2023-02-10 04:25:00|92.86|91.56|92.88|91.58|92.96|91.66|92.85|91.55|147
1676003400000|2023-02-10 04:30:00|92.89|91.59|92.96|91.66|92.96|91.66|92.8|91.5|177
1676003700000|2023-02-10 04:35:00|92.95|91.65|93.07|91.77|93.09|91.79|92.81|91.51|175
1676004000000|2023-02-10 04:40:00|93.06|91.76|93.05|91.75|93.09|91.79|93.01|91.71|178
1676004300000|2023-02-10 04:45:00|93|91.7|93.11|91.81|93.12|91.82|92.85|91.55|175
1676004600000|2023-02-10 04:50:00|93.1|91.8|92.93|91.63|93.16|91.86|92.89|91.59|182
1676004900000|2023-02-10 04:55:00|92.94|91.64|93.05|91.75|93.08|91.78|92.83|91.53|159
1676005200000|2023-02-10 05:00:00|93.04|91.74|92.76|91.46|93.05|91.75|92.7|91.4|199
1676005500000|2023-02-10 05:05:00|92.77|91.47|93.14|91.84|93.15|91.85|92.76|91.46|226
1676005800000|2023-02-10 05:10:00|93.13|91.83|93.15|91.85|93.18|91.88|93.07|91.77|183
1676006100000|2023-02-10 05:15:00|93.14|91.84|92.9|91.6|93.14|91.84|92.89|91.59|160
1676006400000|2023-02-10 05:20:00|92.89|91.59|92.96|91.66|93.03|91.73|92.78|91.48|228
1676006700000|2023-02-10 05:25:00|92.97|91.67|92.73|91.43|92.98|91.68|92.62|91.32|294
1676007000000|2023-02-10 05:30:00|92.74|91.44|92.75|91.45|92.84|91.54|92.67|91.37|242
1676007300000|2023-02-10 05:35:00|92.76|91.46|92.85|91.55|93.23|91.93|92.27|90.97|382
1676007600000|2023-02-10 05:40:00|92.89|91.59|93.16|91.86|93.24|91.94|92.84|91.54|370
1676007900000|2023-02-10 05:45:00|93.17|91.87|93.12|91.82|93.23|91.93|93|91.7|229
1676008200000|2023-02-10 05:50:00|93.11|91.81|93.08|91.78|93.16|91.86|93.03|91.73|274
1676008500000|2023-02-10 05:55:00|93.09|91.79|93.16|91.86|93.17|91.87|93.01|91.71|183
1676008800000|2023-02-10 06:00:00|93.17|91.87|93.42|92.12|93.43|92.13|93.11|91.81|258
1676009100000|2023-02-10 06:05:00|93.41|92.11|93.38|92.08|93.53|92.23|93.38|92.08|194
1676009400000|2023-02-10 06:10:00|93.39|92.09|93.57|92.27|93.59|92.29|93.39|92.09|189
1676009700000|2023-02-10 06:15:00|93.56|92.26|93.56|92.26|93.57|92.27|93.51|92.21|133
1676010000000|2023-02-10 06:20:00|93.57|92.27|93.56|92.26|93.61|92.31|93.51|92.21|162
1676010300000|2023-02-10 06:25:00|93.57|92.27|93.68|92.38|93.73|92.43|93.55|92.25|219
1676010600000|2023-02-10 06:30:00|93.69|92.39|93.78|92.48|93.84|92.54|93.67|92.37|170
1676010900000|2023-02-10 06:35:00|93.77|92.47|93.77|92.47|93.96|92.66|93.68|92.38|235
1676011200000|2023-02-10 06:40:00|93.76|92.46|93.83|92.53|93.95|92.65|93.75|92.45|200
1676011500000|2023-02-10 06:45:00|93.86|92.56|93.83|92.53|93.87|92.57|93.75|92.45|237
1676011800000|2023-02-10 06:50:00|93.84|92.54|93.97|92.67|94.02|92.72|93.82|92.52|167
1676012100000|2023-02-10 06:55:00|93.98|92.68|94.05|92.75|94.07|92.77|93.9|92.6|235
1676012400000|2023-02-10 07:00:00|94.06|92.76|93.9|92.6|94.15|92.85|93.87|92.57|268
1676012700000|2023-02-10 07:05:00|93.92|92.62|93.74|92.44|93.95|92.65|93.73|92.43|201
1676013000000|2023-02-10 07:10:00|93.76|92.46|93.79|92.49|93.85|92.55|93.74|92.44|187
1676013300000|2023-02-10 07:15:00|93.78|92.48|93.73|92.43|93.85|92.55|93.69|92.39|237
1676013600000|2023-02-10 07:20:00|93.74|92.44|93.73|92.43|93.9|92.6|93.6|92.3|261
1676013900000|2023-02-10 07:25:00|93.74|92.44|93.48|92.18|93.77|92.47|93.43|92.13|289
1676014200000|2023-02-10 07:30:00|93.49|92.19|93.53|92.23|93.64|92.34|93.47|92.17|198
1676014500000|2023-02-10 07:35:00|93.52|92.22|93.68|92.38|93.69|92.39|93.51|92.21|174
1676014800000|2023-02-10 07:40:00|93.67|92.37|93.81|92.51|93.83|92.53|93.67|92.37|159
1676015100000|2023-02-10 07:45:00|93.8|92.5|93.75|92.45|93.82|92.52|93.63|92.33|216
1676015400000|2023-02-10 07:50:00|93.76|92.46|93.84|92.54|93.88|92.58|93.75|92.45|188
1676015700000|2023-02-10 07:55:00|93.85|92.55|93.67|92.37|93.91|92.61|93.62|92.32|189
1676016000000|2023-02-10 08:00:00|93.68|92.38|93.51|92.21|93.74|92.44|93.45|92.15|264
1676016300000|2023-02-10 08:05:00|93.5|92.2|93.56|92.26|93.6|92.3|93.43|92.13|215
1676016600000|2023-02-10 08:10:00|93.57|92.27|93.53|92.23|93.61|92.31|93.44|92.14|224
1676016900000|2023-02-10 08:15:00|93.54|92.24|93.38|92.08|93.56|92.26|93.31|92.01|272
1676017200000|2023-02-10 08:20:00|93.39|92.09|93.34|92.04|93.44|92.14|93.32|92.02|241
1676017500000|2023-02-10 08:25:00|93.33|92.03|93.25|91.95|93.35|92.05|93.21|91.91|212
1676017800000|2023-02-10 08:30:00|93.26|91.96|93.49|92.19|93.52|92.22|93.25|91.95|244
1676018100000|2023-02-10 08:35:00|93.5|92.2|93.49|92.19|93.51|92.21|93.43|92.13|183
1676018400000|2023-02-10 08:40:00|93.5|92.2|93.46|92.16|93.55|92.25|93.45|92.15|113
1676018700000|2023-02-10 08:45:00|93.47|92.17|93.49|92.19|93.52|92.22|93.43|92.13|192
1676019000000|2023-02-10 08:50:00|93.5|92.2|93.59|92.29|93.6|92.3|93.47|92.17|181
1676019300000|2023-02-10 08:55:00|93.58|92.28|93.45|92.15|93.66|92.36|93.42|92.12|207
1676019600000|2023-02-10 09:00:00|93.44|92.14|93.45|92.15|93.55|92.25|93.41|92.11|200
1676019900000|2023-02-10 09:05:00|93.46|92.16|93.45|92.15|93.55|92.25|93.4|92.1|249
1676020200000|2023-02-10 09:10:00|93.46|92.16|93.35|92.05|93.53|92.23|93.33|92.03|238
1676020500000|2023-02-10 09:15:00|93.34|92.04|93.35|92.05|93.36|92.06|93.17|91.87|300
1676020800000|2023-02-10 09:20:00|93.36|92.06|93.51|92.21|93.51|92.21|93.35|92.05|202
1676021100000|2023-02-10 09:25:00|93.5|92.2|93.43|92.13|93.53|92.23|93.39|92.09|150
1676021400000|2023-02-10 09:30:00|93.42|92.12|93.31|92.01|93.43|92.13|93.23|91.93|183
1676021700000|2023-02-10 09:35:00|93.3|92|93.25|91.95|93.32|92.02|93.23|91.93|184
1676022000000|2023-02-10 09:40:00|93.26|91.96|93.34|92.04|93.36|92.06|93.26|91.96|109
1676022300000|2023-02-10 09:45:00|93.33|92.03|93.19|91.89|93.42|92.12|93.18|91.88|170
1676022600000|2023-02-10 09:50:00|93.2|91.9|93.23|91.93|93.3|92|93.19|91.89|137
1676022900000|2023-02-10 09:55:00|93.22|91.92|93.08|91.78|93.25|91.95|93.04|91.74|195
1676023200000|2023-02-10 10:00:00|93.07|91.77|93.07|91.77|93.18|91.88|93.06|91.76|171
1676023500000|2023-02-10 10:05:00|93.08|91.78|93.16|91.86|93.17|91.87|93.04|91.74|208
1676023800000|2023-02-10 10:10:00|93.17|91.87|93.19|91.89|93.22|91.92|93.15|91.85|165
1676024100000|2023-02-10 10:15:00|93.2|91.9|93.23|91.93|93.24|91.94|93.18|91.88|177
1676024400000|2023-02-10 10:20:00|93.24|91.94|93.09|91.79|93.24|91.94|93.08|91.78|153
1676024700000|2023-02-10 10:25:00|93.1|91.8|92.94|91.64|93.1|91.8|92.94|91.64|161
1676025000000|2023-02-10 10:30:00|92.93|91.63|93|91.7|93.01|91.71|92.85|91.55|222
1676025300000|2023-02-10 10:35:00|93.01|91.71|93|91.7|93.04|91.74|92.94|91.64|175
1676025600000|2023-02-10 10:40:00|93.02|91.72|92.99|91.69|93.08|91.78|92.98|91.68|192
1676025900000|2023-02-10 10:45:00|92.98|91.68|93.13|91.83|93.14|91.84|92.98|91.68|111
1676026200000|2023-02-10 10:50:00|93.14|91.84|93.18|91.88|93.2|91.9|93.08|91.78|139
1676026500000|2023-02-10 10:55:00|93.17|91.87|93.21|91.91|93.22|91.92|93.11|91.81|91
1676026800000|2023-02-10 11:00:00|93.22|91.92|92.99|91.69|93.22|91.92|92.96|91.66|129
1676027100000|2023-02-10 11:05:00|92.98|91.68|92.79|91.49|92.99|91.69|92.73|91.43|190
1676027400000|2023-02-10 11:10:00|92.8|91.5|92.84|91.54|92.91|91.61|92.6|91.3|267
1676027700000|2023-02-10 11:15:00|92.83|91.53|93.01|91.71|93.04|91.74|92.76|91.46|199
1676028000000|2023-02-10 11:20:00|93.02|91.72|92.6|91.3|93.03|91.73|92.59|91.29|229
1676028300000|2023-02-10 11:25:00|92.59|91.29|92.66|91.36|92.72|91.42|92.49|91.19|305
1676028600000|2023-02-10 11:30:00|92.65|91.35|92.66|91.36|92.68|91.38|92.5|91.2|246
1676028900000|2023-02-10 11:35:00|92.65|91.35|92.54|91.24|92.66|91.36|92.47|91.17|192
1676029200000|2023-02-10 11:40:00|92.55|91.25|92.48|91.18|92.6|91.3|92.47|91.17|215
1676029500000|2023-02-10 11:45:00|92.47|91.17|92.3|91|92.56|91.26|92.3|91|225
1676029800000|2023-02-10 11:50:00|92.31|91.01|92.47|91.17|92.48|91.18|92.16|90.86|156
1676030100000|2023-02-10 11:55:00|92.46|91.16|92.4|91.1|92.46|91.16|92.31|91.01|164
1676030400000|2023-02-10 12:00:00|92.42|91.12|92.31|91.01|92.54|91.24|92.27|90.97|224
1676030700000|2023-02-10 12:05:00|92.3|91|92.24|90.94|92.31|91.01|92.06|90.76|229
1676031000000|2023-02-10 12:10:00|92.27|90.97|92.59|91.29|92.61|91.31|92.26|90.96|247
1676031300000|2023-02-10 12:15:00|92.58|91.28|92.4|91.1|92.59|91.29|92.31|91.01|218
1676031600000|2023-02-10 12:20:00|92.39|91.09|92.26|90.96|92.45|91.15|91.99|90.69|302
1676031900000|2023-02-10 12:25:00|92.25|90.95|92.25|90.95|92.29|90.99|92.12|90.82|208
1676032200000|2023-02-10 12:30:00|92.26|90.96|92.11|90.81|92.26|90.96|91.84|90.54|288
1676032500000|2023-02-10 12:35:00|92.12|90.82|92.13|90.83|92.17|90.87|91.96|90.66|269
1676032800000|2023-02-10 12:40:00|92.16|90.86|92.42|91.12|92.46|91.16|92.07|90.77|278
1676033100000|2023-02-10 12:45:00|92.41|91.11|92.28|90.98|92.46|91.16|92.25|90.95|200
1676033400000|2023-02-10 12:50:00|92.29|90.99|92.12|90.82|92.35|91.05|92.06|90.76|224
1676033700000|2023-02-10 12:55:00|92.13|90.83|92.11|90.81|92.17|90.87|92.08|90.78|211
1676034000000|2023-02-10 13:00:00|92.12|90.82|92.37|91.07|92.4|91.1|92.12|90.82|171
1676034300000|2023-02-10 13:05:00|92.38|91.08|92.39|91.09|92.55|91.25|92.37|91.07|239
1676034600000|2023-02-10 13:10:00|92.4|91.1|92.52|91.22|92.55|91.25|92.35|91.05|209
1676034900000|2023-02-10 13:15:00|92.53|91.23|92.83|91.53|92.86|91.56|92.5|91.2|262
1676035200000|2023-02-10 13:20:00|92.84|91.54|92.51|91.21|92.84|91.54|92.46|91.16|226
1676035500000|2023-02-10 13:25:00|92.5|91.2|92.34|91.04|92.52|91.22|92.24|90.94|204
1676035800000|2023-02-10 13:30:00|92.33|91.03|92.43|91.13|92.51|91.21|92.33|91.03|262
1676036100000|2023-02-10 13:35:00|92.44|91.14|92.56|91.26|92.57|91.27|92.44|91.14|144
1676036400000|2023-02-10 13:40:00|92.57|91.27|92.68|91.38|92.69|91.39|92.47|91.17|224
1676036700000|2023-02-10 13:45:00|92.67|91.37|92.81|91.51|92.86|91.56|92.65|91.35|175
1676037000000|2023-02-10 13:50:00|92.8|91.5|92.71|91.41|92.81|91.51|92.67|91.37|188
1676037300000|2023-02-10 13:55:00|92.72|91.42|92.54|91.24|92.72|91.42|92.53|91.23|174
1676037600000|2023-02-10 14:00:00|92.55|91.25|92.43|91.13|92.62|91.32|92.38|91.08|156
1676037900000|2023-02-10 14:05:00|92.42|91.12|92.69|91.39|92.74|91.44|92.4|91.1|215
1676038200000|2023-02-10 14:10:00|92.66|91.36|92.97|91.67|93.03|91.73|92.65|91.35|269
1676038500000|2023-02-10 14:15:00|92.99|91.69|93.11|91.81|93.19|91.89|92.97|91.67|286
1676038800000|2023-02-10 14:20:00|93.1|91.8|92.88|91.58|93.13|91.83|92.88|91.58|193
1676039100000|2023-02-10 14:25:00|92.89|91.59|92.86|91.56|92.93|91.63|92.76|91.46|194
1676039400000|2023-02-10 14:30:00|92.85|91.55|93.02|91.72|93.08|91.78|92.85|91.55|346
1676039700000|2023-02-10 14:35:00|93.08|91.78|93.04|91.74|93.19|91.89|93.02|91.72|322
1676040000000|2023-02-10 14:40:00|93.03|91.73|92.81|91.51|93.05|91.75|92.58|91.28|291
1676040300000|2023-02-10 14:45:00|92.8|91.5|93.19|91.89|93.22|91.92|92.76|91.46|405
1676040600000|2023-02-10 14:50:00|93.2|91.9|92.98|91.68|93.23|91.93|92.91|91.61|298
1676040900000|2023-02-10 14:55:00|92.97|91.67|93.08|91.78|93.21|91.91|92.96|91.66|281
1676041200000|2023-02-10 15:00:00|93.09|91.79|93.02|91.72|93.22|91.92|92.86|91.56|419
1676041500000|2023-02-10 15:05:00|93.03|91.73|93.09|91.79|93.16|91.86|92.96|91.66|297
1676041800000|2023-02-10 15:10:00|93.1|91.8|93.27|91.97|93.31|92.01|93.08|91.78|274
1676042100000|2023-02-10 15:15:00|93.28|91.98|93.35|92.05|93.39|92.09|93.16|91.86|276
1676042400000|2023-02-10 15:20:00|93.37|92.07|93.22|91.92|93.39|92.09|93.18|91.88|287
1676042700000|2023-02-10 15:25:00|93.21|91.91|93.11|91.81|93.27|91.97|93.06|91.76|243
1676043000000|2023-02-10 15:30:00|93.12|91.82|93.03|91.73|93.27|91.97|93|91.7|265
1676043300000|2023-02-10 15:35:00|93.04|91.74|92.71|91.41|93.16|91.86|92.68|91.38|339
1676043600000|2023-02-10 15:40:00|92.7|91.4|92.51|91.21|92.87|91.57|92.44|91.14|376
1676043900000|2023-02-10 15:45:00|92.5|91.2|92.64|91.34|92.67|91.37|91.81|90.51|522
1676044200000|2023-02-10 15:50:00|92.63|91.33|92.8|91.5|92.86|91.56|92.25|90.95|406
1676044500000|2023-02-10 15:55:00|92.79|91.49|92.67|91.37|92.83|91.53|92.39|91.09|339
1676044800000|2023-02-10 16:00:00|92.66|91.36|92.91|91.61|93.11|91.81|92.39|91.09|412
1676045100000|2023-02-10 16:05:00|92.9|91.6|93.07|91.77|93.16|91.86|92.72|91.42|375
1676045400000|2023-02-10 16:10:00|93.08|91.78|92.68|91.38|93.08|91.78|92.54|91.24|297
1676045700000|2023-02-10 16:15:00|92.69|91.39|92.54|91.24|92.76|91.46|92.51|91.21|262
1676046000000|2023-02-10 16:20:00|92.53|91.23|92.38|91.08|92.67|91.37|92.33|91.03|241
1676046300000|2023-02-10 16:25:00|92.39|91.09|92.32|91.02|92.57|91.27|92.32|91.02|243
1676046600000|2023-02-10 16:30:00|92.33|91.03|92.36|91.06|92.52|91.22|92.26|90.96|250
1676046900000|2023-02-10 16:35:00|92.37|91.07|92.47|91.17|92.47|91.17|92.29|90.99|204
1676047200000|2023-02-10 16:40:00|92.46|91.16|92.39|91.09|92.61|91.31|92.38|91.08|199
1676047500000|2023-02-10 16:45:00|92.38|91.08|92.43|91.13|92.43|91.13|92.1|90.8|281
1676047800000|2023-02-10 16:50:00|92.44|91.14|92.38|91.08|92.54|91.24|92.19|90.89|269
1676048100000|2023-02-10 16:55:00|92.37|91.07|92.4|91.1|92.52|91.22|92.32|91.02|219
1676048400000|2023-02-10 17:00:00|92.39|91.09|92.44|91.14|92.54|91.24|92.36|91.06|223
1676048700000|2023-02-10 17:05:00|92.45|91.15|92.56|91.26|92.57|91.27|92.41|91.11|243
1676049000000|2023-02-10 17:10:00|92.57|91.27|92.46|91.16|92.6|91.3|92.46|91.16|167
1676049300000|2023-02-10 17:15:00|92.44|91.14|91.99|90.69|92.57|91.27|91.96|90.66|295
1676049600000|2023-02-10 17:20:00|92|90.7|92.08|90.78|92.23|90.93|91.95|90.65|317
1676049900000|2023-02-10 17:25:00|92.07|90.77|91.81|90.51|92.12|90.82|91.76|90.46|279
1676050200000|2023-02-10 17:30:00|91.82|90.52|92.15|90.85|92.19|90.89|91.81|90.51|240
1676050500000|2023-02-10 17:35:00|92.16|90.86|92.47|91.17|92.58|91.28|92.15|90.85|233
1676050800000|2023-02-10 17:40:00|92.46|91.16|92.32|91.02|92.5|91.2|92.32|91.02|193
1676051100000|2023-02-10 17:45:00|92.31|91.01|92.62|91.32|92.64|91.34|92.29|90.99|242
1676051400000|2023-02-10 17:50:00|92.61|91.31|92.84|91.54|92.86|91.56|92.59|91.29|213
1676051700000|2023-02-10 17:55:00|92.85|91.55|93.08|91.78|93.09|91.79|92.83|91.53|226
1676052000000|2023-02-10 18:00:00|93.07|91.77|93.03|91.73|93.18|91.88|92.94|91.64|211
1676052300000|2023-02-10 18:05:00|93.02|91.72|92.89|91.59|93.03|91.73|92.89|91.59|183
1676052600000|2023-02-10 18:10:00|92.9|91.6|92.85|91.55|92.9|91.6|92.83|91.53|108
1676052900000|2023-02-10 18:15:00|92.86|91.56|93.29|91.99|93.39|92.09|92.86|91.56|252
1676053200000|2023-02-10 18:20:00|93.28|91.98|93.33|92.03|93.47|92.17|93.27|91.97|238
1676053500000|2023-02-10 18:25:00|93.34|92.04|93.64|92.34|93.66|92.36|93.21|91.91|266
1676053800000|2023-02-10 18:30:00|93.63|92.33|93.95|92.65|93.95|92.65|93.46|92.16|242
1676054100000|2023-02-10 18:35:00|93.96|92.66|93.89|92.59|93.97|92.67|93.8|92.5|194
1676054400000|2023-02-10 18:40:00|93.88|92.58|93.86|92.56|94.06|92.76|93.86|92.56|259
1676054700000|2023-02-10 18:45:00|93.84|92.54|93.72|92.42|93.91|92.61|93.63|92.33|207
1676055000000|2023-02-10 18:50:00|93.74|92.44|93.67|92.37|93.75|92.45|93.57|92.27|160
1676055300000|2023-02-10 18:55:00|93.66|92.36|93.52|92.22|93.67|92.37|93.47|92.17|138
1676055600000|2023-02-10 19:00:00|93.53|92.23|93.52|92.22|93.58|92.28|93.49|92.19|156
1676055900000|2023-02-10 19:05:00|93.51|92.21|93.28|91.98|93.52|92.22|93.26|91.96|171
1676056200000|2023-02-10 19:10:00|93.29|91.99|93.16|91.86|93.34|92.04|93.13|91.83|198
1676056500000|2023-02-10 19:15:00|93.14|91.84|93.62|92.32|93.62|92.32|93.08|91.78|232
1676056800000|2023-02-10 19:20:00|93.61|92.31|93.69|92.39|93.7|92.4|93.57|92.27|209
1676057100000|2023-02-10 19:25:00|93.7|92.4|94.19|92.89|94.19|92.89|93.64|92.34|226
1676057400000|2023-02-10 19:30:00|94.2|92.9|94.61|93.31|94.75|93.45|94|92.7|309
1676057700000|2023-02-10 19:35:00|94.63|93.33|94.56|93.26|94.76|93.46|94.56|93.26|328
1676058000000|2023-02-10 19:40:00|94.57|93.27|94.47|93.17|94.59|93.29|94.19|92.89|261
1676058300000|2023-02-10 19:45:00|94.46|93.16|94.3|93|94.46|93.16|94.16|92.86|204
1676058600000|2023-02-10 19:50:00|94.29|92.99|94.8|93.5|94.8|93.5|94.28|92.98|281
1676058900000|2023-02-10 19:55:00|94.79|93.49|94.73|93.43|94.79|93.49|94.57|93.27|200
1676059200000|2023-02-10 20:00:00|94.74|93.44|94.35|93.05|94.81|93.51|94.35|93.05|264
1676059500000|2023-02-10 20:05:00|94.36|93.06|94.31|93.01|94.41|93.11|94.28|92.98|197
1676059800000|2023-02-10 20:10:00|94.32|93.02|94.26|92.96|94.33|93.03|94.25|92.95|170
1676060100000|2023-02-10 20:15:00|94.27|92.97|94.29|92.99|94.29|92.99|94.17|92.87|142
1676060400000|2023-02-10 20:20:00|94.28|92.98|94.29|92.99|94.37|93.07|94.24|92.94|148
1676060700000|2023-02-10 20:25:00|94.3|93|94.26|92.96|94.46|93.16|94.25|92.95|132
1676061000000|2023-02-10 20:30:00|94.27|92.97|94.42|93.12|94.46|93.16|94.25|92.95|169
1676061300000|2023-02-10 20:35:00|94.43|93.13|94.44|93.14|94.48|93.18|94.33|93.03|130
1676061600000|2023-02-10 20:40:00|94.45|93.15|94.24|92.94|94.45|93.15|94.23|92.93|143
1676061900000|2023-02-10 20:45:00|94.25|92.95|94.28|92.98|94.32|93.02|94.24|92.94|93
1676062200000|2023-02-10 20:50:00|94.25|92.95|94.32|93.02|94.36|93.06|94.22|92.92|162
1676062500000|2023-02-10 20:55:00|94.33|93.03|94.32|93.02|94.34|93.04|94.28|92.98|100
1676062800000|2023-02-10 21:00:00|94.31|93.01|94.29|92.99|94.33|93.03|94.26|92.96|92
1676063100000|2023-02-10 21:05:00|94.3|93|94.2|92.9|94.31|93.01|94.15|92.85|95
1676063400000|2023-02-10 21:10:00|94.19|92.89|94.17|92.87|94.26|92.96|94.04|92.74|187
1676063700000|2023-02-10 21:15:00|94.16|92.86|94.2|92.9|94.2|92.9|93.91|92.61|133
1676064000000|2023-02-10 21:20:00|94.19|92.89|94.22|92.92|94.22|92.92|94.09|92.79|103
1676064300000|2023-02-10 21:25:00|94.21|92.91|94.28|92.98|94.32|93.02|94.21|92.91|66
1676064600000|2023-02-10 21:30:00|94.27|92.97|93.87|92.57|94.28|92.98|93.86|92.56|107
1676064900000|2023-02-10 21:35:00|93.88|92.58|93.75|92.45|93.97|92.67|93.58|92.28|268
1676065200000|2023-02-10 21:40:00|93.74|92.44|93.79|92.49|93.8|92.5|93.25|91.95|315
1676065500000|2023-02-10 21:45:00|93.78|92.48|94.3|93|94.31|93.01|93.62|92.32|266
1676065800000|2023-02-10 21:50:00|94.31|93.01|94.01|92.71|94.34|93.04|93.94|92.64|184
1676066100000|2023-02-10 21:55:00|94|92.7|93.76|92.46|94.01|92.71|93.69|92.39|129
1676102400000|2023-02-11 08:00:00|94.59|93.29|94.63|93.33|94.76|93.46|94.59|93.29|83
1676102700000|2023-02-11 08:05:00|94.64|93.34|94.53|93.23|94.71|93.41|94.52|93.22|66
1676103000000|2023-02-11 08:10:00|94.52|93.22|94.64|93.34|94.64|93.34|94.5|93.2|47
1676103300000|2023-02-11 08:15:00|94.65|93.35|94.52|93.22|94.65|93.35|94.5|93.2|43
1676103600000|2023-02-11 08:20:00|94.51|93.21|94.37|93.07|94.52|93.22|94.33|93.03|71
1676103900000|2023-02-11 08:25:00|94.36|93.06|94.38|93.08|94.44|93.14|94.34|93.04|73
1676104200000|2023-02-11 08:30:00|94.39|93.09|94.16|92.86|94.41|93.11|94.12|92.82|123
1676104500000|2023-02-11 08:35:00|94.17|92.87|94.12|92.82|94.22|92.92|94.03|92.73|141
1676104800000|2023-02-11 08:40:00|94.11|92.81|94.09|92.79|94.19|92.89|94.04|92.74|96
1676105100000|2023-02-11 08:45:00|94.12|92.82|94.17|92.87|94.18|92.88|94|92.7|113
1676105400000|2023-02-11 08:50:00|94.18|92.88|94.22|92.92|94.27|92.97|94.16|92.86|71
1676105700000|2023-02-11 08:55:00|94.23|92.93|94.1|92.8|94.32|93.02|94.1|92.8|98
1676106000000|2023-02-11 09:00:00|94.11|92.81|94.18|92.88|94.26|92.96|94.11|92.81|88
1676106300000|2023-02-11 09:05:00|94.19|92.89|94.17|92.87|94.23|92.93|94.12|92.82|58
1676106600000|2023-02-11 09:10:00|94.18|92.88|94.22|92.92|94.25|92.95|94.17|92.87|66
1676106900000|2023-02-11 09:15:00|94.24|92.94|94.07|92.77|94.28|92.98|94.06|92.76|89
1676107200000|2023-02-11 09:20:00|94.08|92.78|94.14|92.84|94.16|92.86|93.97|92.67|94
1676107500000|2023-02-11 09:25:00|94.13|92.83|94.07|92.77|94.16|92.86|94.02|92.72|59
1676107800000|2023-02-11 09:30:00|94.06|92.76|94.04|92.74|94.1|92.8|93.95|92.65|83
1676108100000|2023-02-11 09:35:00|94.03|92.73|94.15|92.85|94.15|92.85|94.03|92.73|34
1676108400000|2023-02-11 09:40:00|94.16|92.86|94.22|92.92|94.25|92.95|94.14|92.84|51
1676108700000|2023-02-11 09:45:00|94.21|92.91|94.3|93|94.36|93.06|94.21|92.91|73
1676109000000|2023-02-11 09:50:00|94.31|93.01|94.25|92.95|94.36|93.06|94.2|92.9|78
1676109300000|2023-02-11 09:55:00|94.26|92.96|94.35|93.05|94.35|93.05|94.26|92.96|51
1676109600000|2023-02-11 10:00:00|94.37|93.07|94.32|93.02|94.39|93.09|94.32|93.02|31
1676109900000|2023-02-11 10:05:00|94.31|93.01|94.17|92.87|94.31|93.01|94.17|92.87|42
1676110200000|2023-02-11 10:10:00|94.18|92.88|94.32|93.02|94.32|93.02|94.17|92.87|69
1676110500000|2023-02-11 10:15:00|94.33|93.03|94.29|92.99|94.35|93.05|94.27|92.97|42
1676110800000|2023-02-11 10:20:00|94.3|93|94.22|92.92|94.34|93.04|94.18|92.88|87
1676111100000|2023-02-11 10:25:00|94.23|92.93|94.22|92.92|94.29|92.99|94.2|92.9|65
1676111400000|2023-02-11 10:30:00|94.23|92.93|94.33|93.03|94.42|93.12|94.23|92.93|85
1676111700000|2023-02-11 10:35:00|94.32|93.02|94.35|93.05|94.36|93.06|94.32|93.02|37
1676112000000|2023-02-11 10:40:00|94.36|93.06|94.26|92.96|94.36|93.06|94.21|92.91|96
1676112300000|2023-02-11 10:45:00|94.27|92.97|94.42|93.12|94.44|93.14|94.26|92.96|103
1676112600000|2023-02-11 10:50:00|94.43|93.13|94.41|93.11|94.47|93.17|94.4|93.1|94
1676112900000|2023-02-11 10:55:00|94.4|93.1|94.41|93.11|94.47|93.17|94.37|93.07|54
1676113200000|2023-02-11 11:00:00|94.42|93.12|94.33|93.03|94.46|93.16|94.3|93|57
1676113500000|2023-02-11 11:05:00|94.32|93.02|94.33|93.03|94.35|93.05|94.31|93.01|31
1676113800000|2023-02-11 11:10:00|94.34|93.04|94.35|93.05|94.42|93.12|94.33|93.03|51
1676114100000|2023-02-11 11:15:00|94.34|93.04|94.35|93.05|94.35|93.05|94.3|93|47
1676114400000|2023-02-11 11:20:00|94.36|93.06|94.34|93.04|94.42|93.12|94.31|93.01|47
1676114700000|2023-02-11 11:25:00|94.33|93.03|94.37|93.07|94.4|93.1|94.33|93.03|49
1676115000000|2023-02-11 11:30:00|94.36|93.06|94.5|93.2|94.5|93.2|94.36|93.06|62
1676115300000|2023-02-11 11:35:00|94.49|93.19|94.44|93.14|94.51|93.21|94.42|93.12|42
1676115600000|2023-02-11 11:40:00|94.45|93.15|94.5|93.2|94.5|93.2|94.43|93.13|46
1676115900000|2023-02-11 11:45:00|94.49|93.19|94.51|93.21|94.51|93.21|94.48|93.18|17
1676116200000|2023-02-11 11:50:00|94.52|93.22|94.4|93.1|94.55|93.25|94.4|93.1|22
1676116500000|2023-02-11 11:55:00|94.41|93.11|94.41|93.11|94.47|93.17|94.38|93.08|56
1676116800000|2023-02-11 12:00:00|94.4|93.1|94.49|93.19|94.49|93.19|94.4|93.1|33
1676117100000|2023-02-11 12:05:00|94.48|93.18|94.65|93.35|94.65|93.35|94.48|93.18|84
1676117400000|2023-02-11 12:10:00|94.67|93.37|94.78|93.48|94.79|93.49|94.65|93.35|99
1676117700000|2023-02-11 12:15:00|94.77|93.47|94.9|93.6|94.9|93.6|94.77|93.47|62
1676118000000|2023-02-11 12:20:00|94.89|93.59|94.76|93.46|94.93|93.63|94.74|93.44|154
1676118300000|2023-02-11 12:25:00|94.77|93.47|94.66|93.36|94.78|93.48|94.61|93.31|90
1676118600000|2023-02-11 12:30:00|94.67|93.37|94.7|93.4|94.75|93.45|94.64|93.34|66
1676118900000|2023-02-11 12:35:00|94.69|93.39|94.58|93.28|94.7|93.4|94.53|93.23|62
1676119200000|2023-02-11 12:40:00|94.59|93.29|94.41|93.11|94.61|93.31|94.39|93.09|94
1676119500000|2023-02-11 12:45:00|94.42|93.12|94.19|92.89|94.42|93.12|94.17|92.87|135
1676119800000|2023-02-11 12:50:00|94.18|92.88|94.38|93.08|94.4|93.1|94.17|92.87|106
1676120100000|2023-02-11 12:55:00|94.39|93.09|94.19|92.89|94.4|93.1|94.13|92.83|111
1676120400000|2023-02-11 13:00:00|94.18|92.88|94.12|92.82|94.3|93|94.11|92.81|91
1676120700000|2023-02-11 13:05:00|94.11|92.81|94.11|92.81|94.13|92.83|94.04|92.74|60
1676121000000|2023-02-11 13:10:00|94.1|92.8|94.03|92.73|94.1|92.8|93.92|92.62|89
1676121300000|2023-02-11 13:15:00|94.04|92.74|94.06|92.76|94.07|92.77|93.88|92.58|84
1676121600000|2023-02-11 13:20:00|94.08|92.78|94.15|92.85|94.3|93|94.08|92.78|117
1676121900000|2023-02-11 13:25:00|94.16|92.86|94.19|92.89|94.2|92.9|94.1|92.8|57
1676122200000|2023-02-11 13:30:00|94.18|92.88|94.14|92.84|94.31|93.01|94.14|92.84|79
1676122500000|2023-02-11 13:35:00|94.15|92.85|94.28|92.98|94.28|92.98|94.11|92.81|45
1676122800000|2023-02-11 13:40:00|94.27|92.97|94.32|93.02|94.34|93.04|94.21|92.91|37
1676123100000|2023-02-11 13:45:00|94.31|93.01|94.29|92.99|94.35|93.05|94.29|92.99|72
1676123400000|2023-02-11 13:50:00|94.28|92.98|94.32|93.02|94.33|93.03|94.19|92.89|69
1676123700000|2023-02-11 13:55:00|94.31|93.01|94.18|92.88|94.32|93.02|94.18|92.88|54
1676124000000|2023-02-11 14:00:00|94.19|92.89|94.16|92.86|94.19|92.89|94.08|92.78|87
1676124300000|2023-02-11 14:05:00|94.15|92.85|93.97|92.67|94.16|92.86|93.87|92.57|106
1676124600000|2023-02-11 14:10:00|93.96|92.66|94|92.7|94.06|92.76|93.94|92.64|76
1676124900000|2023-02-11 14:15:00|93.99|92.69|94.01|92.71|94.03|92.73|93.98|92.68|68
1676125200000|2023-02-11 14:20:00|94|92.7|93.81|92.51|94.01|92.71|93.8|92.5|73
1676125500000|2023-02-11 14:25:00|93.8|92.5|93.53|92.23|93.81|92.51|93.47|92.17|168
1676125800000|2023-02-11 14:30:00|93.52|92.22|93.71|92.41|93.75|92.45|93.32|92.02|186
1676126100000|2023-02-11 14:35:00|93.69|92.39|93.65|92.35|93.7|92.4|93.57|92.27|106
1676126400000|2023-02-11 14:40:00|93.64|92.34|93.56|92.26|93.65|92.35|93.45|92.15|70
1676126700000|2023-02-11 14:45:00|93.57|92.27|93.62|92.32|93.65|92.35|93.43|92.13|87
1676127000000|2023-02-11 14:50:00|93.63|92.33|93.66|92.36|93.88|92.58|93.63|92.33|169
1676127300000|2023-02-11 14:55:00|93.65|92.35|93.85|92.55|93.86|92.56|93.64|92.34|90
1676127600000|2023-02-11 15:00:00|93.86|92.56|93.74|92.44|93.91|92.61|93.73|92.43|89
1676127900000|2023-02-11 15:05:00|93.73|92.43|93.88|92.58|94|92.7|93.73|92.43|129
1676128200000|2023-02-11 15:10:00|93.89|92.59|93.89|92.59|93.98|92.68|93.85|92.55|88
1676128500000|2023-02-11 15:15:00|93.88|92.58|93.93|92.63|94.03|92.73|93.88|92.58|61
1676128800000|2023-02-11 15:20:00|93.92|92.62|93.97|92.67|94|92.7|93.89|92.59|61
1676129100000|2023-02-11 15:25:00|93.95|92.65|93.92|92.62|93.98|92.68|93.88|92.58|82
1676129400000|2023-02-11 15:30:00|93.91|92.61|94.03|92.73|94.07|92.77|93.91|92.61|78
1676129700000|2023-02-11 15:35:00|94.02|92.72|93.89|92.59|94.04|92.74|93.88|92.58|58
1676130000000|2023-02-11 15:40:00|93.88|92.58|93.71|92.41|93.89|92.59|93.71|92.41|86
1676130300000|2023-02-11 15:45:00|93.7|92.4|93.78|92.48|93.84|92.54|93.66|92.36|72
1676130600000|2023-02-11 15:50:00|93.77|92.47|94.22|92.92|94.22|92.92|93.74|92.44|162
1676130900000|2023-02-11 15:55:00|94.23|92.93|94.4|93.1|94.48|93.18|94.22|92.92|187
1676131200000|2023-02-11 16:00:00|94.41|93.11|94.29|92.99|94.44|93.14|94.28|92.98|107
1676131500000|2023-02-11 16:05:00|94.28|92.98|94.23|92.93|94.29|92.99|94.18|92.88|67
1676131800000|2023-02-11 16:10:00|94.22|92.92|94.11|92.81|94.22|92.92|94.11|92.81|32
1676132100000|2023-02-11 16:15:00|94.12|92.82|93.95|92.65|94.16|92.86|93.92|92.62|90
1676132400000|2023-02-11 16:20:00|93.94|92.64|94.05|92.75|94.05|92.75|93.93|92.63|101
1676132700000|2023-02-11 16:25:00|94.06|92.76|94.07|92.77|94.09|92.79|94.02|92.72|45
1676133000000|2023-02-11 16:30:00|94.06|92.76|94.01|92.71|94.1|92.8|94|92.7|69
1676133300000|2023-02-11 16:35:00|94|92.7|93.97|92.67|94.01|92.71|93.91|92.61|81
1676133600000|2023-02-11 16:40:00|93.98|92.68|93.95|92.65|94.02|92.72|93.92|92.62|58
1676133900000|2023-02-11 16:45:00|93.94|92.64|94.08|92.78|94.08|92.78|93.87|92.57|104
1676134200000|2023-02-11 16:50:00|94.09|92.79|94.39|93.09|94.41|93.11|94.09|92.79|96
1676134500000|2023-02-11 16:55:00|94.4|93.1|94.32|93.02|94.49|93.19|94.29|92.99|110
1676134800000|2023-02-11 17:00:00|94.34|93.04|94.5|93.2|94.53|93.23|94.31|93.01|78
1676135100000|2023-02-11 17:05:00|94.52|93.22|94.27|92.97|94.52|93.22|94.27|92.97|64
1676135400000|2023-02-11 17:10:00|94.28|92.98|94.22|92.92|94.36|93.06|94.22|92.92|57
1676135700000|2023-02-11 17:15:00|94.23|92.93|94.34|93.04|94.35|93.05|94.23|92.93|64
1676136000000|2023-02-11 17:20:00|94.33|93.03|94.32|93.02|94.38|93.08|94.31|93.01|49
1676136300000|2023-02-11 17:25:00|94.31|93.01|94.28|92.98|94.32|93.02|94.25|92.95|36
1676136600000|2023-02-11 17:30:00|94.27|92.97|94.09|92.79|94.28|92.98|94.09|92.79|66
1676136900000|2023-02-11 17:35:00|94.08|92.78|94.33|93.03|94.33|93.03|94.04|92.74|102
1676137200000|2023-02-11 17:40:00|94.32|93.02|94.27|92.97|94.34|93.04|94.27|92.97|56
1676137500000|2023-02-11 17:45:00|94.26|92.96|94.1|92.8|94.27|92.97|94.1|92.8|55
1676137800000|2023-02-11 17:50:00|94.11|92.81|94.12|92.82|94.14|92.84|94.05|92.75|50
1676138100000|2023-02-11 17:55:00|94.1|92.8|94.14|92.84|94.14|92.84|94.09|92.79|17
1676138400000|2023-02-11 18:00:00|94.12|92.82|94.1|92.8|94.15|92.85|94.08|92.78|63
1676138700000|2023-02-11 18:05:00|94.11|92.81|94.25|92.95|94.26|92.96|93.98|92.68|98
1676139000000|2023-02-11 18:10:00|94.26|92.96|94.28|92.98|94.31|93.01|94.21|92.91|78
1676139300000|2023-02-11 18:15:00|94.29|92.99|94.09|92.79|94.31|93.01|94.06|92.76|98
1676139600000|2023-02-11 18:20:00|94.1|92.8|94.09|92.79|94.1|92.8|94.03|92.73|63
1676139900000|2023-02-11 18:25:00|94.1|92.8|94.03|92.73|94.1|92.8|94|92.7|112
1676140200000|2023-02-11 18:30:00|94.02|92.72|94.06|92.76|94.08|92.78|93.73|92.43|198
1676140500000|2023-02-11 18:35:00|94.04|92.74|94.12|92.82|94.15|92.85|93.99|92.69|91
1676140800000|2023-02-11 18:40:00|94.11|92.81|94.24|92.94|94.25|92.95|94.11|92.81|110
1676141100000|2023-02-11 18:45:00|94.25|92.95|94.58|93.28|94.58|93.28|94.25|92.95|92
1676141400000|2023-02-11 18:50:00|94.59|93.29|94.37|93.07|94.64|93.34|94.36|93.06|97
1676141700000|2023-02-11 18:55:00|94.38|93.08|94.36|93.06|94.52|93.22|94.31|93.01|96
1676142000000|2023-02-11 19:00:00|94.35|93.05|94.55|93.25|94.58|93.28|94.34|93.04|121
1676142300000|2023-02-11 19:05:00|94.56|93.26|94.63|93.33|94.63|93.33|94.55|93.25|63
1676142600000|2023-02-11 19:10:00|94.65|93.35|94.55|93.25|94.66|93.36|94.54|93.24|63
1676142900000|2023-02-11 19:15:00|94.54|93.24|94.67|93.37|94.68|93.38|94.53|93.23|49
1676143200000|2023-02-11 19:20:00|94.68|93.38|94.68|93.38|94.69|93.39|94.58|93.28|51
1676143500000|2023-02-11 19:25:00|94.69|93.39|94.64|93.34|94.69|93.39|94.6|93.3|55
1676143800000|2023-02-11 19:30:00|94.63|93.33|94.53|93.23|94.69|93.39|94.53|93.23|43
1676144100000|2023-02-11 19:35:00|94.54|93.24|94.46|93.16|94.57|93.27|94.46|93.16|80
1676144400000|2023-02-11 19:40:00|94.47|93.17|94.39|93.09|94.51|93.21|94.35|93.05|55
1676144700000|2023-02-11 19:45:00|94.38|93.08|94.46|93.16|94.46|93.16|94.36|93.06|63
1676145000000|2023-02-11 19:50:00|94.47|93.17|94.5|93.2|94.53|93.23|94.44|93.14|109
1676145300000|2023-02-11 19:55:00|94.51|93.21|94.56|93.26|94.57|93.27|94.48|93.18|50
1676145600000|2023-02-11 20:00:00|94.57|93.27|94.53|93.23|94.62|93.32|94.49|93.19|59
1676145900000|2023-02-11 20:05:00|94.52|93.22|94.6|93.3|94.62|93.32|94.51|93.21|45
1676146200000|2023-02-11 20:10:00|94.61|93.31|94.5|93.2|94.62|93.32|94.5|93.2|58
1676146500000|2023-02-11 20:15:00|94.49|93.19|94.48|93.18|94.53|93.23|94.46|93.16|58
1676146800000|2023-02-11 20:20:00|94.47|93.17|94.48|93.18|94.53|93.23|94.42|93.12|83
1676147100000|2023-02-11 20:25:00|94.49|93.19|94.65|93.35|94.66|93.36|94.41|93.11|100
1676147400000|2023-02-11 20:30:00|94.66|93.36|94.61|93.31|94.75|93.45|94.61|93.31|143
1676147700000|2023-02-11 20:35:00|94.6|93.3|94.61|93.31|94.67|93.37|94.58|93.28|63
1676148000000|2023-02-11 20:40:00|94.6|93.3|94.69|93.39|94.71|93.41|94.6|93.3|64
1676148300000|2023-02-11 20:45:00|94.7|93.4|94.6|93.3|94.73|93.43|94.6|93.3|40
1676148600000|2023-02-11 20:50:00|94.61|93.31|94.67|93.37|94.73|93.43|94.6|93.3|56
1676148900000|2023-02-11 20:55:00|94.66|93.36|94.62|93.32|94.67|93.37|94.6|93.3|50
1676149200000|2023-02-11 21:00:00|94.61|93.31|94.6|93.3|94.64|93.34|94.58|93.28|52
1676149500000|2023-02-11 21:05:00|94.61|93.31|94.57|93.27|94.68|93.38|94.57|93.27|31
1676149800000|2023-02-11 21:10:00|94.58|93.28|94.69|93.39|94.72|93.42|94.57|93.27|43
1676150100000|2023-02-11 21:15:00|94.7|93.4|94.57|93.27|94.71|93.41|94.49|93.19|92
1676150400000|2023-02-11 21:20:00|94.56|93.26|94.67|93.37|94.7|93.4|94.56|93.26|66
1676150700000|2023-02-11 21:25:00|94.68|93.38|94.73|93.43|94.73|93.43|94.68|93.38|43
1676151000000|2023-02-11 21:30:00|94.72|93.42|94.71|93.41|94.75|93.45|94.69|93.39|65
1676151300000|2023-02-11 21:35:00|94.7|93.4|94.7|93.4|94.73|93.43|94.67|93.37|35
1676151600000|2023-02-11 21:40:00|94.69|93.39|94.88|93.58|94.88|93.58|94.68|93.38|73
1676151900000|2023-02-11 21:45:00|94.89|93.59|95.12|93.82|95.13|93.83|94.8|93.5|300
1676152200000|2023-02-11 21:50:00|95.13|93.83|95.3|94|95.32|94.02|95.1|93.8|129
1676152500000|2023-02-11 21:55:00|95.29|93.99|95.23|93.93|95.35|94.05|95.22|93.92|119
1676152800000|2023-02-11 22:00:00|95.22|93.92|94.98|93.68|95.24|93.94|94.97|93.67|113
1676153100000|2023-02-11 22:05:00|94.99|93.69|95.11|93.81|95.12|93.82|94.98|93.68|96
1676153400000|2023-02-11 22:10:00|95.08|93.78|94.98|93.68|95.1|93.8|94.95|93.65|66
1676153700000|2023-02-11 22:15:00|94.97|93.67|95.1|93.8|95.12|93.82|94.88|93.58|78
1676154000000|2023-02-11 22:20:00|95.11|93.81|95.27|93.97|95.27|93.97|95.06|93.76|74
1676154300000|2023-02-11 22:25:00|95.28|93.98|95.29|93.99|95.3|94|95.23|93.93|47
1676154600000|2023-02-11 22:30:00|95.28|93.98|95.25|93.95|95.46|94.16|95.25|93.95|105
1676154900000|2023-02-11 22:35:00|95.24|93.94|95.3|94|95.35|94.05|95.2|93.9|78
1676155200000|2023-02-11 22:40:00|95.31|94.01|95.19|93.89|95.41|94.11|95.14|93.84|103
1676155500000|2023-02-11 22:45:00|95.18|93.88|95.04|93.74|95.18|93.88|95.04|93.74|51
1676155800000|2023-02-11 22:50:00|95.05|93.75|95.06|93.76|95.07|93.77|94.99|93.69|52
1676156100000|2023-02-11 22:55:00|95.07|93.77|94.97|93.67|95.07|93.77|94.97|93.67|69
1676156400000|2023-02-11 23:00:00|94.96|93.66|94.96|93.66|94.99|93.69|94.79|93.49|98
1676156700000|2023-02-11 23:05:00|94.97|93.67|94.74|93.44|94.98|93.68|94.7|93.4|108
1676157000000|2023-02-11 23:10:00|94.75|93.45|94.7|93.4|94.78|93.48|94.63|93.33|76
1676157300000|2023-02-11 23:15:00|94.71|93.41|94.88|93.58|94.92|93.62|94.67|93.37|90
1676157600000|2023-02-11 23:20:00|94.89|93.59|94.94|93.64|94.94|93.64|94.85|93.55|27
1676157900000|2023-02-11 23:25:00|94.95|93.65|95.02|93.72|95.09|93.79|94.95|93.65|103
1676158200000|2023-02-11 23:30:00|95.01|93.71|95.06|93.76|95.15|93.85|95.01|93.71|80
1676158500000|2023-02-11 23:35:00|95.07|93.77|95.15|93.85|95.15|93.85|95.04|93.74|60
1676158800000|2023-02-11 23:40:00|95.14|93.84|95.12|93.82|95.16|93.86|95.11|93.81|29
1676159100000|2023-02-11 23:45:00|95.13|93.83|95.1|93.8|95.13|93.83|95.08|93.78|36
1676159400000|2023-02-11 23:50:00|95.09|93.79|95.09|93.79|95.11|93.81|94.98|93.68|71
1676159700000|2023-02-11 23:55:00|95.1|93.8|94.96|93.66|95.1|93.8|94.95|93.65|76
1676160000000|2023-02-12 00:00:00|94.97|93.67|95.07|93.77|95.16|93.86|94.96|93.66|98
1676160300000|2023-02-12 00:05:00|95.08|93.78|95.17|93.87|95.17|93.87|95.02|93.72|83
1676160600000|2023-02-12 00:10:00|95.18|93.88|95.02|93.72|95.21|93.91|95.01|93.71|61
1676160900000|2023-02-12 00:15:00|95.01|93.71|94.99|93.69|95.01|93.71|94.93|93.63|77
1676161200000|2023-02-12 00:20:00|94.98|93.68|95.13|93.83|95.13|93.83|94.98|93.68|46
1676161500000|2023-02-12 00:25:00|95.14|93.84|95.11|93.81|95.16|93.86|95.08|93.78|44
1676161800000|2023-02-12 00:30:00|95.1|93.8|94.84|93.54|95.1|93.8|94.84|93.54|71
1676162100000|2023-02-12 00:35:00|94.85|93.55|94.73|93.43|94.86|93.56|94.71|93.41|80
1676162400000|2023-02-12 00:40:00|94.72|93.42|94.77|93.47|94.78|93.48|94.6|93.3|87
1676162700000|2023-02-12 00:45:00|94.78|93.48|94.79|93.49|94.87|93.57|94.77|93.47|60
1676163000000|2023-02-12 00:50:00|94.8|93.5|94.84|93.54|94.92|93.62|94.8|93.5|78
1676163300000|2023-02-12 00:55:00|94.83|93.53|94.91|93.61|94.95|93.65|94.83|93.53|52
1676163600000|2023-02-12 01:00:00|94.92|93.62|94.93|93.63|94.95|93.65|94.91|93.61|48
1676163900000|2023-02-12 01:05:00|94.94|93.64|94.86|93.56|94.99|93.69|94.84|93.54|39
1676164200000|2023-02-12 01:10:00|94.85|93.55|94.77|93.47|94.9|93.6|94.77|93.47|53
1676164500000|2023-02-12 01:15:00|94.76|93.46|94.73|93.43|94.77|93.47|94.72|93.42|56
1676164800000|2023-02-12 01:20:00|94.74|93.44|94.7|93.4|94.74|93.44|94.65|93.35|67
1676165100000|2023-02-12 01:25:00|94.69|93.39|94.85|93.55|94.86|93.56|94.69|93.39|73
1676165400000|2023-02-12 01:30:00|94.86|93.56|94.98|93.68|94.99|93.69|94.85|93.55|81
1676165700000|2023-02-12 01:35:00|94.99|93.69|94.88|93.58|94.99|93.69|94.87|93.57|45
1676166000000|2023-02-12 01:40:00|94.87|93.57|94.8|93.5|94.87|93.57|94.77|93.47|44
1676166300000|2023-02-12 01:45:00|94.79|93.49|94.86|93.56|94.87|93.57|94.74|93.44|45
1676166600000|2023-02-12 01:50:00|94.85|93.55|94.73|93.43|94.85|93.55|94.7|93.4|40
1676166900000|2023-02-12 01:55:00|94.72|93.42|94.63|93.33|94.72|93.42|94.63|93.33|44
1676167200000|2023-02-12 02:00:00|94.64|93.34|94.61|93.31|94.65|93.35|94.61|93.31|34
1676167500000|2023-02-12 02:05:00|94.6|93.3|94.44|93.14|94.63|93.33|94.43|93.13|47
1676167800000|2023-02-12 02:10:00|94.45|93.15|94.65|93.35|94.65|93.35|94.45|93.15|65
1676168100000|2023-02-12 02:15:00|94.64|93.34|94.52|93.22|94.64|93.34|94.52|93.22|82
1676168400000|2023-02-12 02:20:00|94.51|93.21|94.57|93.27|94.64|93.34|94.51|93.21|57
1676168700000|2023-02-12 02:25:00|94.58|93.28|94.66|93.36|94.66|93.36|94.58|93.28|27
1676169000000|2023-02-12 02:30:00|94.67|93.37|94.82|93.52|94.83|93.53|94.67|93.37|92
1676169300000|2023-02-12 02:35:00|94.83|93.53|94.67|93.37|94.83|93.53|94.67|93.37|42
1676169600000|2023-02-12 02:40:00|94.68|93.38|94.66|93.36|94.72|93.42|94.65|93.35|67
1676169900000|2023-02-12 02:45:00|94.65|93.35|94.73|93.43|94.73|93.43|94.65|93.35|78
1676170200000|2023-02-12 02:50:00|94.72|93.42|94.72|93.42|94.74|93.44|94.69|93.39|55
1676170500000|2023-02-12 02:55:00|94.71|93.41|94.81|93.51|94.85|93.55|94.7|93.4|62
1676170800000|2023-02-12 03:00:00|94.8|93.5|94.74|93.44|94.8|93.5|94.74|93.44|18
1676171100000|2023-02-12 03:05:00|94.73|93.43|94.68|93.38|94.73|93.43|94.68|93.38|19
1676171400000|2023-02-12 03:10:00|94.67|93.37|94.62|93.32|94.69|93.39|94.61|93.31|44
1676171700000|2023-02-12 03:15:00|94.61|93.31|94.54|93.24|94.62|93.32|94.49|93.19|55
1676172000000|2023-02-12 03:20:00|94.55|93.25|94.46|93.16|94.61|93.31|94.46|93.16|55
1676172300000|2023-02-12 03:25:00|94.44|93.14|94.45|93.15|94.49|93.19|94.41|93.11|67
1676172600000|2023-02-12 03:30:00|94.44|93.14|94.42|93.12|94.49|93.19|94.42|93.12|68
1676172900000|2023-02-12 03:35:00|94.43|93.13|94.41|93.11|94.45|93.15|94.34|93.04|46
1676173200000|2023-02-12 03:40:00|94.42|93.12|94.47|93.17|94.52|93.22|94.41|93.11|25
1676173500000|2023-02-12 03:45:00|94.48|93.18|94.49|93.19|94.52|93.22|94.41|93.11|57
1676173800000|2023-02-12 03:50:00|94.48|93.18|94.4|93.1|94.49|93.19|94.4|93.1|20
1676174100000|2023-02-12 03:55:00|94.39|93.09|94.17|92.87|94.4|93.1|94.17|92.87|65
1676174400000|2023-02-12 04:00:00|94.16|92.86|94.02|92.72|94.24|92.94|93.98|92.68|86
1676174700000|2023-02-12 04:05:00|94.01|92.71|94.15|92.85|94.15|92.85|94|92.7|70
1676175000000|2023-02-12 04:10:00|94.14|92.84|94.18|92.88|94.22|92.92|94.14|92.84|21
1676175300000|2023-02-12 04:15:00|94.17|92.87|94|92.7|94.17|92.87|93.96|92.66|52
1676175600000|2023-02-12 04:20:00|93.99|92.69|93.83|92.53|94.08|92.78|93.82|92.52|79
1676175900000|2023-02-12 04:25:00|93.82|92.52|93.97|92.67|93.97|92.67|93.7|92.4|101
1676176200000|2023-02-12 04:30:00|93.98|92.68|93.94|92.64|94.07|92.77|93.93|92.63|84
1676176500000|2023-02-12 04:35:00|93.95|92.65|93.84|92.54|93.98|92.68|93.81|92.51|90
1676176800000|2023-02-12 04:40:00|93.85|92.55|93.89|92.59|93.96|92.66|93.81|92.51|70
1676177100000|2023-02-12 04:45:00|93.9|92.6|93.82|92.52|94|92.7|93.82|92.52|79
1676177400000|2023-02-12 04:50:00|93.83|92.53|93.88|92.58|93.89|92.59|93.77|92.47|66
1676177700000|2023-02-12 04:55:00|93.89|92.59|93.94|92.64|94|92.7|93.84|92.54|78
1676178000000|2023-02-12 05:00:00|93.95|92.65|93.99|92.69|94|92.7|93.92|92.62|60
1676178300000|2023-02-12 05:05:00|94|92.7|93.95|92.65|94.03|92.73|93.94|92.64|40
1676178600000|2023-02-12 05:10:00|93.96|92.66|93.93|92.63|93.96|92.66|93.91|92.61|30
1676178900000|2023-02-12 05:15:00|93.91|92.61|93.97|92.67|93.98|92.68|93.9|92.6|41
1676179200000|2023-02-12 05:20:00|93.98|92.68|94.14|92.84|94.14|92.84|93.97|92.67|53
1676179500000|2023-02-12 05:25:00|94.13|92.83|94.03|92.73|94.14|92.84|94.03|92.73|47
1676179800000|2023-02-12 05:30:00|94.04|92.74|93.99|92.69|94.11|92.81|93.98|92.68|110
1676180100000|2023-02-12 05:35:00|93.98|92.68|94.01|92.71|94.03|92.73|93.98|92.68|19
1676180400000|2023-02-12 05:40:00|94|92.7|94.08|92.78|94.1|92.8|94|92.7|40
1676180700000|2023-02-12 05:45:00|94.07|92.77|94.09|92.79|94.1|92.8|94.06|92.76|44
1676181000000|2023-02-12 05:50:00|94.08|92.78|94.02|92.72|94.08|92.78|94.01|92.71|41
1676181300000|2023-02-12 05:55:00|94.03|92.73|94.04|92.74|94.06|92.76|94.01|92.71|34
1676181600000|2023-02-12 06:00:00|94.03|92.73|94.12|92.82|94.12|92.82|94.03|92.73|32
1676181900000|2023-02-12 06:05:00|94.13|92.83|94.25|92.95|94.25|92.95|94.12|92.82|64
1676182200000|2023-02-12 06:10:00|94.24|92.94|94.19|92.89|94.27|92.97|94.19|92.89|52
1676182500000|2023-02-12 06:15:00|94.18|92.88|94.18|92.88|94.21|92.91|94.18|92.88|43
1676182800000|2023-02-12 06:20:00|94.19|92.89|94.18|92.88|94.19|92.89|94.15|92.85|51
1676183100000|2023-02-12 06:25:00|94.17|92.87|94.16|92.86|94.17|92.87|94.15|92.85|38
1676183400000|2023-02-12 06:30:00|94.14|92.84|94.12|92.82|94.14|92.84|94.1|92.8|25
1676183700000|2023-02-12 06:35:00|94.11|92.81|94.23|92.93|94.26|92.96|94.11|92.81|46
1676184000000|2023-02-12 06:40:00|94.22|92.92|94.22|92.92|94.24|92.94|94.21|92.91|41
1676184300000|2023-02-12 06:45:00|94.23|92.93|94.16|92.86|94.23|92.93|94.14|92.84|50
1676184600000|2023-02-12 06:50:00|94.17|92.87|94.27|92.97|94.28|92.98|94.16|92.86|77
1676184900000|2023-02-12 06:55:00|94.28|92.98|94.36|93.06|94.36|93.06|94.27|92.97|30
1676185200000|2023-02-12 07:00:00|94.35|93.05|94.34|93.04|94.35|93.05|94.33|93.03|40
1676185500000|2023-02-12 07:05:00|94.33|93.03|94.24|92.94|94.33|93.03|94.23|92.93|24
1676185800000|2023-02-12 07:10:00|94.23|92.93|94.21|92.91|94.26|92.96|94.19|92.89|33
1676186100000|2023-02-12 07:15:00|94.22|92.92|94.25|92.95|94.27|92.97|94.21|92.91|35
1676186400000|2023-02-12 07:20:00|94.26|92.96|94.27|92.97|94.27|92.97|94.23|92.93|41
1676186700000|2023-02-12 07:25:00|94.28|92.98|94.21|92.91|94.28|92.98|94.21|92.91|20
1676187000000|2023-02-12 07:30:00|94.2|92.9|94.06|92.76|94.2|92.9|94.06|92.76|62
1676187300000|2023-02-12 07:35:00|94.05|92.75|94|92.7|94.05|92.75|94|92.7|19
1676187600000|2023-02-12 07:40:00|94.01|92.71|94.01|92.71|94.04|92.74|93.97|92.67|33
1676187900000|2023-02-12 07:45:00|94.02|92.72|94.05|92.75|94.06|92.76|94.01|92.71|24
1676188200000|2023-02-12 07:50:00|94.04|92.74|93.96|92.66|94.05|92.75|93.96|92.66|31
1676188500000|2023-02-12 07:55:00|93.97|92.67|93.8|92.5|93.97|92.67|93.78|92.48|52
1676188800000|2023-02-12 08:00:00|93.81|92.51|93.68|92.38|93.83|92.53|93.66|92.36|78
1676189100000|2023-02-12 08:05:00|93.69|92.39|93.83|92.53|93.83|92.53|93.69|92.39|50
1676189400000|2023-02-12 08:10:00|93.84|92.54|93.93|92.63|93.96|92.66|93.84|92.54|44
1676189700000|2023-02-12 08:15:00|93.94|92.64|93.96|92.66|94.04|92.74|93.93|92.63|48
1676190000000|2023-02-12 08:20:00|93.97|92.67|93.94|92.64|94.02|92.72|93.93|92.63|28
1676190300000|2023-02-12 08:25:00|93.95|92.65|93.92|92.62|93.95|92.65|93.83|92.53|38
1676190600000|2023-02-12 08:30:00|93.91|92.61|93.97|92.67|93.97|92.67|93.86|92.56|81
1676190900000|2023-02-12 08:35:00|93.95|92.65|93.96|92.66|93.97|92.67|93.92|92.62|80
1676191200000|2023-02-12 08:40:00|93.95|92.65|94.06|92.76|94.06|92.76|93.89|92.59|54
1676191500000|2023-02-12 08:45:00|94.07|92.77|93.97|92.67|94.18|92.88|93.97|92.67|87
1676191800000|2023-02-12 08:50:00|93.98|92.68|93.86|92.56|93.98|92.68|93.86|92.56|58
1676192100000|2023-02-12 08:55:00|93.85|92.55|93.82|92.52|93.85|92.55|93.74|92.44|69
1676192400000|2023-02-12 09:00:00|93.81|92.51|93.89|92.59|93.9|92.6|93.73|92.43|76
1676192700000|2023-02-12 09:05:00|93.9|92.6|93.97|92.67|93.97|92.67|93.87|92.57|104
1676193000000|2023-02-12 09:10:00|93.96|92.66|94.17|92.87|94.18|92.88|93.94|92.64|101
1676193300000|2023-02-12 09:15:00|94.16|92.86|94.25|92.95|94.4|93.1|94.13|92.83|149
1676193600000|2023-02-12 09:20:00|94.24|92.94|94.34|93.04|94.39|93.09|94.11|92.81|127
1676193900000|2023-02-12 09:25:00|94.33|93.03|94.42|93.12|94.5|93.2|94.29|92.99|144
1676194200000|2023-02-12 09:30:00|94.43|93.13|94.31|93.01|94.43|93.13|94.26|92.96|117
1676194500000|2023-02-12 09:35:00|94.32|93.02|94.33|93.03|94.37|93.07|94.27|92.97|94
1676194800000|2023-02-12 09:40:00|94.34|93.04|94.4|93.1|94.42|93.12|94.33|93.03|68
1676195100000|2023-02-12 09:45:00|94.39|93.09|94.4|93.1|94.4|93.1|94.24|92.94|86
1676195400000|2023-02-12 09:50:00|94.41|93.11|94.39|93.09|94.54|93.24|94.31|93.01|148
1676195700000|2023-02-12 09:55:00|94.4|93.1|94.38|93.08|94.46|93.16|94.37|93.07|112
1676196000000|2023-02-12 10:00:00|94.39|93.09|94.24|92.94|94.43|93.13|94.24|92.94|97
1676196300000|2023-02-12 10:05:00|94.25|92.95|94.02|92.72|94.26|92.96|94.01|92.71|81
1676196600000|2023-02-12 10:10:00|94.03|92.73|94|92.7|94.05|92.75|93.96|92.66|102
1676196900000|2023-02-12 10:15:00|93.99|92.69|93.91|92.61|94|92.7|93.82|92.52|101
1676197200000|2023-02-12 10:20:00|93.92|92.62|93.91|92.61|93.95|92.65|93.83|92.53|66
1676197500000|2023-02-12 10:25:00|93.92|92.62|93.96|92.66|93.97|92.67|93.89|92.59|57
1676197800000|2023-02-12 10:30:00|93.97|92.67|94.07|92.77|94.07|92.77|93.95|92.65|62
1676198100000|2023-02-12 10:35:00|94.08|92.78|94.16|92.86|94.16|92.86|94.03|92.73|78
1676198400000|2023-02-12 10:40:00|94.17|92.87|94.22|92.92|94.27|92.97|94.14|92.84|119
1676198700000|2023-02-12 10:45:00|94.21|92.91|94.11|92.81|94.28|92.98|94.11|92.81|76
1676199000000|2023-02-12 10:50:00|94.1|92.8|94.08|92.78|94.11|92.81|94.02|92.72|57
1676199300000|2023-02-12 10:55:00|94.07|92.77|94.16|92.86|94.17|92.87|93.99|92.69|66
1676199600000|2023-02-12 11:00:00|94.17|92.87|94.13|92.83|94.22|92.92|94.13|92.83|63
1676199900000|2023-02-12 11:05:00|94.14|92.84|93.98|92.68|94.19|92.89|93.96|92.66|99
1676200200000|2023-02-12 11:10:00|93.97|92.67|93.91|92.61|93.98|92.68|93.89|92.59|76
1676200500000|2023-02-12 11:15:00|93.92|92.62|93.99|92.69|94|92.7|93.92|92.62|61
1676200800000|2023-02-12 11:20:00|94|92.7|94.02|92.72|94.07|92.77|93.99|92.69|60
1676201100000|2023-02-12 11:25:00|94.01|92.71|94.01|92.71|94.02|92.72|93.96|92.66|62
1676201400000|2023-02-12 11:30:00|94|92.7|94.23|92.93|94.23|92.93|94|92.7|74
1676201700000|2023-02-12 11:35:00|94.22|92.92|94.17|92.87|94.23|92.93|94.14|92.84|72
1676202000000|2023-02-12 11:40:00|94.18|92.88|94.16|92.86|94.21|92.91|94.13|92.83|77
1676202300000|2023-02-12 11:45:00|94.17|92.87|94.21|92.91|94.21|92.91|94.13|92.83|45
1676202600000|2023-02-12 11:50:00|94.2|92.9|94.25|92.95|94.28|92.98|94.2|92.9|62
1676202900000|2023-02-12 11:55:00|94.26|92.96|94.21|92.91|94.26|92.96|94.16|92.86|71
1676203200000|2023-02-12 12:00:00|94.2|92.9|94.23|92.93|94.28|92.98|94.15|92.85|97
1676203500000|2023-02-12 12:05:00|94.22|92.92|94.07|92.77|94.23|92.93|94.07|92.77|38
1676203800000|2023-02-12 12:10:00|94.08|92.78|94.07|92.77|94.17|92.87|94.06|92.76|99
1676204100000|2023-02-12 12:15:00|94.08|92.78|94.02|92.72|94.11|92.81|94.01|92.71|50
1676204400000|2023-02-12 12:20:00|94.01|92.71|94.06|92.76|94.06|92.76|93.98|92.68|46
1676204700000|2023-02-12 12:25:00|94.05|92.75|94.18|92.88|94.18|92.88|94.05|92.75|51
1676205000000|2023-02-12 12:30:00|94.19|92.89|94.28|92.98|94.31|93.01|94.17|92.87|61
1676205300000|2023-02-12 12:35:00|94.29|92.99|94.1|92.8|94.31|93.01|94.1|92.8|78
1676205600000|2023-02-12 12:40:00|94.09|92.79|94.05|92.75|94.13|92.83|93.97|92.67|130
1676205900000|2023-02-12 12:45:00|94.04|92.74|94.03|92.73|94.15|92.85|93.98|92.68|109
1676206200000|2023-02-12 12:50:00|94.02|92.72|93.96|92.66|94.09|92.79|93.84|92.54|194
1676206500000|2023-02-12 12:55:00|93.97|92.67|94.09|92.79|94.17|92.87|93.97|92.67|94
1676206800000|2023-02-12 13:00:00|94.08|92.78|94.19|92.89|94.19|92.89|94.07|92.77|90
1676207100000|2023-02-12 13:05:00|94.18|92.88|94.33|93.03|94.34|93.04|94.17|92.87|64
1676207400000|2023-02-12 13:10:00|94.34|93.04|94.34|93.04|94.56|93.26|94.33|93.03|114
1676207700000|2023-02-12 13:15:00|94.33|93.03|94.18|92.88|94.34|93.04|94.17|92.87|81
1676208000000|2023-02-12 13:20:00|94.19|92.89|94.07|92.77|94.23|92.93|94.05|92.75|87
1676208300000|2023-02-12 13:25:00|94.06|92.76|94.04|92.74|94.07|92.77|93.98|92.68|114
1676208600000|2023-02-12 13:30:00|94.05|92.75|93.98|92.68|94.12|92.82|93.96|92.66|99
1676208900000|2023-02-12 13:35:00|93.97|92.67|93.96|92.66|94.03|92.73|93.95|92.65|62
1676209200000|2023-02-12 13:40:00|93.95|92.65|93.92|92.62|93.96|92.66|93.85|92.55|62
1676209500000|2023-02-12 13:45:00|93.93|92.63|93.99|92.69|94.01|92.71|93.93|92.63|64
1676209800000|2023-02-12 13:50:00|94|92.7|93.84|92.54|94.01|92.71|93.78|92.48|86
1676210100000|2023-02-12 13:55:00|93.83|92.53|93.89|92.59|93.96|92.66|93.81|92.51|62
1676210400000|2023-02-12 14:00:00|93.9|92.6|93.89|92.59|93.95|92.65|93.88|92.58|76
1676210700000|2023-02-12 14:05:00|93.9|92.6|93.87|92.57|93.93|92.63|93.86|92.56|30
1676211000000|2023-02-12 14:10:00|93.86|92.56|93.84|92.54|93.93|92.63|93.83|92.53|28
1676211300000|2023-02-12 14:15:00|93.82|92.52|93.8|92.5|93.83|92.53|93.78|92.48|41
1676211600000|2023-02-12 14:20:00|93.81|92.51|93.78|92.48|93.84|92.54|93.73|92.43|66
1676211900000|2023-02-12 14:25:00|93.79|92.49|93.82|92.52|93.82|92.52|93.67|92.37|82
1676212200000|2023-02-12 14:30:00|93.83|92.53|94.07|92.77|94.15|92.85|93.83|92.53|90
1676212500000|2023-02-12 14:35:00|94.06|92.76|94.4|93.1|94.42|93.12|94.06|92.76|126
1676212800000|2023-02-12 14:40:00|94.41|93.11|94.49|93.19|94.64|93.34|94.4|93.1|266
1676213100000|2023-02-12 14:45:00|94.48|93.18|94.12|92.82|94.52|93.22|94.06|92.76|168
1676213400000|2023-02-12 14:50:00|94.11|92.81|94.04|92.74|94.14|92.84|93.99|92.69|110
1676213700000|2023-02-12 14:55:00|94.05|92.75|94.15|92.85|94.15|92.85|94.01|92.71|109
1676214000000|2023-02-12 15:00:00|94.14|92.84|94.19|92.89|94.31|93.01|94.14|92.84|118
1676214300000|2023-02-12 15:05:00|94.18|92.88|93.97|92.67|94.18|92.88|93.95|92.65|117
1676214600000|2023-02-12 15:10:00|93.98|92.68|94.14|92.84|94.14|92.84|93.94|92.64|99
1676214900000|2023-02-12 15:15:00|94.15|92.85|94.19|92.89|94.47|93.17|94.14|92.84|246
1676215200000|2023-02-12 15:20:00|94.21|92.91|94.08|92.78|94.23|92.93|94.04|92.74|144
1676215500000|2023-02-12 15:25:00|94.07|92.77|93.98|92.68|94.07|92.77|93.98|92.68|75
1676215800000|2023-02-12 15:30:00|93.99|92.69|94.13|92.83|94.14|92.84|93.98|92.68|98
1676216100000|2023-02-12 15:35:00|94.12|92.82|94|92.7|94.14|92.84|93.96|92.66|61
1676216400000|2023-02-12 15:40:00|93.99|92.69|93.99|92.69|94.04|92.74|93.97|92.67|47
1676216700000|2023-02-12 15:45:00|94|92.7|94.08|92.78|94.18|92.88|93.99|92.69|75
1676217000000|2023-02-12 15:50:00|94.07|92.77|94.05|92.75|94.15|92.85|94.05|92.75|79
1676217300000|2023-02-12 15:55:00|94.04|92.74|94.2|92.9|94.2|92.9|94.01|92.71|88
1676217600000|2023-02-12 16:00:00|94.21|92.91|94.19|92.89|94.26|92.96|94.13|92.83|108
1676217900000|2023-02-12 16:05:00|94.2|92.9|94.23|92.93|94.24|92.94|94.15|92.85|87
1676218200000|2023-02-12 16:10:00|94.24|92.94|94.13|92.83|94.27|92.97|94.13|92.83|90
1676218500000|2023-02-12 16:15:00|94.12|92.82|94.11|92.81|94.13|92.83|93.93|92.63|125
1676218800000|2023-02-12 16:20:00|94.1|92.8|94.09|92.79|94.22|92.92|94.04|92.74|143
1676219100000|2023-02-12 16:25:00|94.08|92.78|94.08|92.78|94.11|92.81|93.98|92.68|108
1676219400000|2023-02-12 16:30:00|94.09|92.79|94.36|93.06|94.41|93.11|94.09|92.79|145
1676219700000|2023-02-12 16:35:00|94.37|93.07|94.69|93.39|94.74|93.44|94.36|93.06|264
1676220000000|2023-02-12 16:40:00|94.7|93.4|94.58|93.28|94.74|93.44|94.55|93.25|212
1676220300000|2023-02-12 16:45:00|94.59|93.29|94.52|93.22|94.68|93.38|94.52|93.22|149
1676220600000|2023-02-12 16:50:00|94.53|93.23|94.97|93.67|94.98|93.68|94.53|93.23|126
1676220900000|2023-02-12 16:55:00|94.98|93.68|94.85|93.55|95.04|93.74|94.84|93.54|109
1676221200000|2023-02-12 17:00:00|94.84|93.54|95.02|93.72|95.09|93.79|94.8|93.5|140
1676221500000|2023-02-12 17:05:00|95.03|93.73|95.07|93.77|95.1|93.8|95|93.7|110
1676221800000|2023-02-12 17:10:00|95.08|93.78|94.82|93.52|95.13|93.83|94.81|93.51|119
1676222100000|2023-02-12 17:15:00|94.81|93.51|94.78|93.48|94.97|93.67|94.76|93.46|198
1676222400000|2023-02-12 17:20:00|94.79|93.49|94.81|93.51|94.92|93.62|94.78|93.48|127
1676222700000|2023-02-12 17:25:00|94.82|93.52|94.82|93.52|94.88|93.58|94.7|93.4|144
1676223000000|2023-02-12 17:30:00|94.83|93.53|94.83|93.53|94.86|93.56|94.68|93.38|116
1676223300000|2023-02-12 17:35:00|94.84|93.54|94.71|93.41|94.86|93.56|94.71|93.41|95
1676223600000|2023-02-12 17:40:00|94.72|93.42|94.77|93.47|94.84|93.54|94.71|93.41|79
1676223900000|2023-02-12 17:45:00|94.76|93.46|94.72|93.42|94.81|93.51|94.68|93.38|114
1676224200000|2023-02-12 17:50:00|94.71|93.41|94.66|93.36|94.81|93.51|94.65|93.35|83
1676224500000|2023-02-12 17:55:00|94.67|93.37|94.72|93.42|94.78|93.48|94.65|93.35|98
1676224800000|2023-02-12 18:00:00|94.73|93.43|94.6|93.3|94.77|93.47|94.54|93.24|82
1676225100000|2023-02-12 18:05:00|94.61|93.31|94.48|93.18|94.65|93.35|94.44|93.14|114
1676225400000|2023-02-12 18:10:00|94.47|93.17|94.63|93.33|94.67|93.37|94.45|93.15|180
1676225700000|2023-02-12 18:15:00|94.62|93.32|94.68|93.38|94.69|93.39|94.61|93.31|72
1676226000000|2023-02-12 18:20:00|94.67|93.37|94.57|93.27|94.71|93.41|94.57|93.27|86
1676226300000|2023-02-12 18:25:00|94.58|93.28|94.46|93.16|94.62|93.32|94.45|93.15|75
1676226600000|2023-02-12 18:30:00|94.45|93.15|94.57|93.27|94.57|93.27|94.44|93.14|69
1676226900000|2023-02-12 18:35:00|94.58|93.28|94.6|93.3|94.62|93.32|94.54|93.24|48
1676227200000|2023-02-12 18:40:00|94.59|93.29|94.45|93.15|94.6|93.3|94.37|93.07|95
1676227500000|2023-02-12 18:45:00|94.43|93.13|94.5|93.2|94.57|93.27|94.42|93.12|69
1676227800000|2023-02-12 18:50:00|94.51|93.21|94.53|93.23|94.54|93.24|94.48|93.18|39
1676228100000|2023-02-12 18:55:00|94.52|93.22|94.58|93.28|94.6|93.3|94.52|93.22|53
1676228400000|2023-02-12 19:00:00|94.57|93.27|94.54|93.24|94.65|93.35|94.52|93.22|58
1676228700000|2023-02-12 19:05:00|94.53|93.23|94.61|93.31|94.61|93.31|94.53|93.23|74
1676229000000|2023-02-12 19:10:00|94.6|93.3|94.56|93.26|94.62|93.32|94.55|93.25|29
1676229300000|2023-02-12 19:15:00|94.54|93.24|94.48|93.18|94.55|93.25|94.38|93.08|111
1676229600000|2023-02-12 19:20:00|94.47|93.17|94.59|93.29|94.6|93.3|94.43|93.13|69
1676229900000|2023-02-12 19:25:00|94.6|93.3|94.65|93.35|94.66|93.36|94.59|93.29|39
1676230200000|2023-02-12 19:30:00|94.64|93.34|94.76|93.46|94.77|93.47|94.64|93.34|72
1676230500000|2023-02-12 19:35:00|94.75|93.45|94.72|93.42|94.83|93.53|94.71|93.41|57
1676230800000|2023-02-12 19:40:00|94.73|93.43|94.79|93.49|94.82|93.52|94.73|93.43|61
1676231100000|2023-02-12 19:45:00|94.78|93.48|94.91|93.61|94.92|93.62|94.76|93.46|98
1676231400000|2023-02-12 19:50:00|94.9|93.6|94.81|93.51|94.93|93.63|94.81|93.51|68
1676231700000|2023-02-12 19:55:00|94.82|93.52|94.69|93.39|94.85|93.55|94.69|93.39|45
1676232000000|2023-02-12 20:00:00|94.7|93.4|94.82|93.52|94.86|93.56|94.7|93.4|85
1676232300000|2023-02-12 20:05:00|94.81|93.51|94.81|93.51|94.88|93.58|94.77|93.47|110
1676232600000|2023-02-12 20:10:00|94.8|93.5|94.65|93.35|94.8|93.5|94.63|93.33|78
1676232900000|2023-02-12 20:15:00|94.66|93.36|94.8|93.5|94.8|93.5|94.65|93.35|47
1676233200000|2023-02-12 20:20:00|94.79|93.49|94.68|93.38|94.8|93.5|94.68|93.38|50
1676233500000|2023-02-12 20:25:00|94.67|93.37|94.74|93.44|94.74|93.44|94.67|93.37|25
1676233800000|2023-02-12 20:30:00|94.75|93.45|95.12|92.82|95.22|93.46|94.72|92.82|62
1676234100000|2023-02-12 20:35:00|95.13|92.83|95.16|92.86|95.19|92.89|95.09|92.79|56
1676234400000|2023-02-12 20:40:00|95.15|92.85|95.12|92.82|95.17|92.87|95.04|92.74|82
1676234700000|2023-02-12 20:45:00|95.11|92.81|95|92.7|95.12|92.82|94.98|92.68|48
1676235000000|2023-02-12 20:50:00|94.99|92.69|94.9|92.6|94.99|92.69|94.81|92.51|90
1676235300000|2023-02-12 20:55:00|94.89|92.59|94.95|92.65|94.96|92.66|94.84|92.54|63
1676235600000|2023-02-12 21:00:00|94.96|92.66|94.86|92.56|94.96|92.66|94.85|92.55|40
1676235900000|2023-02-12 21:05:00|94.85|92.55|94.82|92.52|94.88|92.58|94.82|92.52|42
1676236200000|2023-02-12 21:10:00|94.83|92.53|94.69|92.39|94.83|92.53|94.67|92.37|71
1676236500000|2023-02-12 21:15:00|94.68|92.38|94.7|92.4|94.78|92.48|94.64|92.34|101
1676236800000|2023-02-12 21:20:00|94.71|92.41|94.74|92.44|94.76|92.46|94.71|92.41|63
1676237100000|2023-02-12 21:25:00|94.73|92.43|94.38|92.08|94.76|92.46|94.36|92.06|179
1676237400000|2023-02-12 21:30:00|94.37|92.07|94.24|91.94|94.42|92.12|94.2|91.9|130
1676237700000|2023-02-12 21:35:00|94.23|91.93|93.76|91.46|94.25|91.95|93.4|91.1|324
1676238000000|2023-02-12 21:40:00|93.77|91.47|93.7|91.4|93.83|91.53|93.62|91.32|265
1676238300000|2023-02-12 21:45:00|93.69|91.39|93.7|91.4|93.97|91.67|93.63|91.33|246
1676238600000|2023-02-12 21:50:00|93.69|91.39|93.46|91.16|93.76|91.46|93.38|91.08|315
1676238900000|2023-02-12 21:55:00|93.45|91.15|93.32|91.02|93.5|91.2|93.23|90.93|211
1676239200000|2023-02-12 22:00:00|93.31|91.01|93.1|90.8|93.45|91.15|93.1|90.8|217
1676239500000|2023-02-12 22:05:00|93.06|90.76|92.67|90.37|93.11|90.81|92.13|89.83|380
1676239800000|2023-02-12 22:10:00|92.66|90.36|92.4|90.1|92.74|90.44|92.15|89.85|269
1676240100000|2023-02-12 22:15:00|92.39|90.09|92.64|90.34|92.71|90.41|92.25|89.95|311
1676240400000|2023-02-12 22:20:00|92.65|90.35|92.85|90.55|92.85|90.55|92.45|90.15|251
1676240700000|2023-02-12 22:25:00|92.86|90.56|92.66|91.36|92.87|91.41|92.29|90.46|307
1676241000000|2023-02-12 22:30:00|92.65|91.35|92.86|91.56|92.86|91.56|92.52|91.22|255
1676241300000|2023-02-12 22:35:00|92.85|91.55|92.85|91.55|92.88|91.58|92.73|91.43|212
1676241600000|2023-02-12 22:40:00|92.86|91.56|92.92|91.62|92.96|91.66|92.77|91.47|214
1676241900000|2023-02-12 22:45:00|92.91|91.61|92.96|91.66|92.98|91.68|92.91|91.61|60
1676242200000|2023-02-12 22:50:00|92.97|91.67|93.02|91.72|93.04|91.74|92.93|91.63|110
1676242500000|2023-02-12 22:55:00|93.05|91.75|92.89|91.59|93.1|91.8|92.87|91.57|178
1676242800000|2023-02-12 23:00:00|92.9|91.6|93.13|91.83|93.14|91.84|92.62|91.32|263
1676243100000|2023-02-12 23:05:00|93.12|91.82|92.8|91.5|93.12|91.82|92.8|91.5|265
1676243400000|2023-02-12 23:10:00|92.79|91.49|93.07|91.77|93.11|91.81|92.77|91.47|198
1676243700000|2023-02-12 23:15:00|93.06|91.76|93.04|91.74|93.15|91.85|92.99|91.69|207
1676244000000|2023-02-12 23:20:00|93.05|91.75|92.95|91.65|93.1|91.8|92.81|91.51|217
1676244300000|2023-02-12 23:25:00|92.96|91.66|92.76|91.46|92.96|91.66|92.64|91.34|272
1676244600000|2023-02-12 23:30:00|92.75|91.45|92.76|91.46|92.91|91.61|92.62|91.32|240
1676244900000|2023-02-12 23:35:00|92.75|91.45|93.01|91.71|93.01|91.71|92.72|91.42|155
1676245200000|2023-02-12 23:40:00|93|91.7|93.04|91.74|93.11|91.81|92.97|91.67|206
1676245500000|2023-02-12 23:45:00|93.03|91.73|92.92|91.62|93.05|91.75|92.89|91.59|186
1676245800000|2023-02-12 23:50:00|92.91|91.61|92.91|91.61|92.96|91.66|92.86|91.56|125
1676246100000|2023-02-12 23:55:00|92.92|91.62|93.15|91.85|93.19|91.89|92.9|91.6|172
1676246400000|2023-02-13 00:00:00|93.14|91.84|93.43|92.13|93.43|92.13|93.07|91.77|181
1676246700000|2023-02-13 00:05:00|93.42|92.12|95.51|94.21|95.63|94.33|93.42|92.12|451
1676247000000|2023-02-13 00:10:00|95.52|94.22|95.03|93.73|95.62|94.32|95.02|93.72|458
1676247300000|2023-02-13 00:15:00|95.02|93.72|94.31|93.01|95.09|93.79|94.29|92.99|454
1676247600000|2023-02-13 00:20:00|94.32|93.02|93.96|92.66|94.7|93.4|93.94|92.64|413
1676247900000|2023-02-13 00:25:00|93.97|92.67|93.97|92.67|94.19|92.89|93.79|92.49|329
1676248200000|2023-02-13 00:30:00|93.96|92.66|93.93|92.63|94.33|93.03|93.91|92.61|311
1676248500000|2023-02-13 00:35:00|93.92|92.62|94.14|92.84|94.15|92.85|93.81|92.51|302
1676248800000|2023-02-13 00:40:00|94.15|92.85|94.42|93.12|94.44|93.14|94.04|92.74|309
1676249100000|2023-02-13 00:45:00|94.43|93.13|94.74|93.44|94.8|93.5|94.42|93.12|319
1676249400000|2023-02-13 00:50:00|94.73|93.43|94.64|93.34|94.91|93.61|94.61|93.31|415
1676249700000|2023-02-13 00:55:00|94.65|93.35|94.38|93.08|94.65|93.35|94.33|93.03|318
1676250000000|2023-02-13 01:00:00|94.39|93.09|94.18|92.88|94.4|93.1|94.11|92.81|272
1676250300000|2023-02-13 01:05:00|94.17|92.87|93.73|92.43|94.17|92.87|93.59|92.29|333
1676250600000|2023-02-13 01:10:00|93.74|92.44|94.04|92.74|94.11|92.81|93.64|92.34|392
1676250900000|2023-02-13 01:15:00|94.03|92.73|93.9|92.6|94.1|92.8|93.83|92.53|311
1676251200000|2023-02-13 01:20:00|93.89|92.59|94.02|92.72|94.12|92.82|93.86|92.56|234
1676251500000|2023-02-13 01:25:00|94.03|92.73|93.68|92.38|94.03|92.73|93.68|92.38|312
1676251800000|2023-02-13 01:30:00|93.67|92.37|93.8|92.5|93.8|92.5|93.22|91.92|408
1676252100000|2023-02-13 01:35:00|93.78|92.48|93.8|92.5|93.88|92.58|93.65|92.35|290
1676252400000|2023-02-13 01:40:00|93.81|92.51|94.07|92.77|94.09|92.79|93.8|92.5|332
1676252700000|2023-02-13 01:45:00|94.06|92.76|93.95|92.65|94.24|92.94|93.95|92.65|254
1676253000000|2023-02-13 01:50:00|93.96|92.66|93.73|92.43|93.97|92.67|93.58|92.28|274
1676253300000|2023-02-13 01:55:00|93.74|92.44|93.85|92.55|93.88|92.58|93.55|92.25|259
1676253600000|2023-02-13 02:00:00|93.84|92.54|93.84|92.54|93.9|92.6|93.71|92.41|255
1676253900000|2023-02-13 02:05:00|93.83|92.53|93.76|92.46|93.85|92.55|93.72|92.42|259
1676254200000|2023-02-13 02:10:00|93.77|92.47|93.75|92.45|93.92|92.62|93.73|92.43|223
1676254500000|2023-02-13 02:15:00|93.76|92.46|93.47|92.17|93.76|92.46|93.38|92.08|229
1676254800000|2023-02-13 02:20:00|93.48|92.18|93.01|91.71|93.49|92.19|92.89|91.59|297
1676255100000|2023-02-13 02:25:00|93.02|91.72|92.8|91.5|93.22|91.92|92.78|91.48|344
1676255400000|2023-02-13 02:30:00|92.79|91.49|93.35|92.05|93.43|92.13|92.65|91.35|462
1676255700000|2023-02-13 02:35:00|93.34|92.04|93.43|92.13|93.43|92.13|93.23|91.93|316
1676256000000|2023-02-13 02:40:00|93.42|92.12|93.11|91.81|93.45|92.15|93.1|91.8|244
1676256300000|2023-02-13 02:45:00|93.12|91.82|93.4|92.1|93.41|92.11|93.1|91.8|279
1676256600000|2023-02-13 02:50:00|93.41|92.11|93.46|92.16|93.47|92.17|93.31|92.01|251
1676256900000|2023-02-13 02:55:00|93.45|92.15|93.45|92.15|93.5|92.2|93.36|92.06|255
1676257200000|2023-02-13 03:00:00|93.46|92.16|93.42|92.12|93.48|92.18|93.32|92.02|195
1676257500000|2023-02-13 03:05:00|93.43|92.13|93.51|92.21|93.53|92.23|93.41|92.11|210
1676257800000|2023-02-13 03:10:00|93.52|92.22|93.42|92.12|93.53|92.23|93.4|92.1|139
1676258100000|2023-02-13 03:15:00|93.43|92.13|93.26|91.96|93.44|92.14|93.25|91.95|117
1676258400000|2023-02-13 03:20:00|93.27|91.97|93.63|92.33|93.64|92.34|93.26|91.96|265
1676258700000|2023-02-13 03:25:00|93.64|92.34|93.6|92.3|93.68|92.38|93.58|92.28|195
1676259000000|2023-02-13 03:30:00|93.61|92.31|93.59|92.29|93.65|92.35|93.5|92.2|149
1676259300000|2023-02-13 03:35:00|93.6|92.3|93.77|92.47|93.78|92.48|93.59|92.29|193
1676259600000|2023-02-13 03:40:00|93.78|92.48|93.75|92.45|93.83|92.53|93.7|92.4|195
1676259900000|2023-02-13 03:45:00|93.76|92.46|93.7|92.4|93.78|92.48|93.66|92.36|124
1676260200000|2023-02-13 03:50:00|93.71|92.41|93.69|92.39|93.77|92.47|93.65|92.35|139
1676260500000|2023-02-13 03:55:00|93.68|92.38|93.74|92.44|93.77|92.47|93.68|92.38|144
1676260800000|2023-02-13 04:00:00|93.75|92.45|93.79|92.49|93.81|92.51|93.64|92.34|121
1676261100000|2023-02-13 04:05:00|93.8|92.5|93.74|92.44|93.8|92.5|93.71|92.41|125
1676261400000|2023-02-13 04:10:00|93.73|92.43|93.56|92.26|93.74|92.44|93.55|92.25|125
1676261700000|2023-02-13 04:15:00|93.55|92.25|93.3|92|93.57|92.27|93.29|91.99|180
1676262000000|2023-02-13 04:20:00|93.31|92.01|93.88|92.58|93.98|92.68|93.3|92|454
1676262300000|2023-02-13 04:25:00|93.89|92.59|94|92.7|94.03|92.73|93.81|92.51|297
1676262600000|2023-02-13 04:30:00|93.99|92.69|93.89|92.59|94.01|92.71|93.8|92.5|236
1676262900000|2023-02-13 04:35:00|93.88|92.58|93.68|92.38|93.88|92.58|93.68|92.38|140
1676263200000|2023-02-13 04:40:00|93.67|92.37|93.72|92.42|93.8|92.5|93.63|92.33|153
1676263500000|2023-02-13 04:45:00|93.73|92.43|93.52|92.22|93.73|92.43|93.46|92.16|182
1676263800000|2023-02-13 04:50:00|93.51|92.21|93.56|92.26|93.66|92.36|93.49|92.19|176
1676264100000|2023-02-13 04:55:00|93.57|92.27|93.49|92.19|93.63|92.33|93.46|92.16|134
1676264400000|2023-02-13 05:00:00|93.5|92.2|93.52|92.22|93.57|92.27|93.44|92.14|132
1676264700000|2023-02-13 05:05:00|93.53|92.23|93.5|92.2|93.53|92.23|93.41|92.11|122
1676265000000|2023-02-13 05:10:00|93.49|92.19|93.55|92.25|93.58|92.28|93.45|92.15|145
1676265300000|2023-02-13 05:15:00|93.54|92.24|93.44|92.14|93.56|92.26|93.41|92.11|85
1676265600000|2023-02-13 05:20:00|93.43|92.13|93.64|92.34|93.65|92.35|93.42|92.12|119
1676265900000|2023-02-13 05:25:00|93.63|92.33|93.43|92.13|93.64|92.34|93.42|92.12|162
1676266200000|2023-02-13 05:30:00|93.44|92.14|93.45|92.15|93.46|92.16|93.34|92.04|160
1676266500000|2023-02-13 05:35:00|93.46|92.16|93.43|92.13|93.54|92.24|93.43|92.13|87
1676266800000|2023-02-13 05:40:00|93.42|92.12|93.5|92.2|93.51|92.21|93.4|92.1|152
1676267100000|2023-02-13 05:45:00|93.51|92.21|93.38|92.08|93.54|92.24|93.25|91.95|192
1676267400000|2023-02-13 05:50:00|93.39|92.09|93.34|92.04|93.39|92.09|93.27|91.97|106
1676267700000|2023-02-13 05:55:00|93.35|92.05|93.37|92.07|93.39|92.09|93.29|91.99|86
1676268000000|2023-02-13 06:00:00|93.38|92.08|93.36|92.06|93.43|92.13|93.31|92.01|115
1676268300000|2023-02-13 06:05:00|93.35|92.05|93.35|92.05|93.42|92.12|93.34|92.04|109
1676268600000|2023-02-13 06:10:00|93.34|92.04|93.41|92.11|93.43|92.13|93.3|92|116
1676268900000|2023-02-13 06:15:00|93.42|92.12|93.65|92.35|93.67|92.37|93.41|92.11|163
1676269200000|2023-02-13 06:20:00|93.64|92.34|93.7|92.4|93.72|92.42|93.64|92.34|103
1676269500000|2023-02-13 06:25:00|93.69|92.39|93.7|92.4|93.71|92.41|93.63|92.33|89
1676269800000|2023-02-13 06:30:00|93.71|92.41|93.65|92.35|93.73|92.43|93.63|92.33|89
1676270100000|2023-02-13 06:35:00|93.66|92.36|93.69|92.39|93.7|92.4|93.63|92.33|89
1676270400000|2023-02-13 06:40:00|93.7|92.4|93.71|92.41|93.74|92.44|93.69|92.39|135
1676270700000|2023-02-13 06:45:00|93.72|92.42|93.73|92.43|93.75|92.45|93.71|92.41|86
1676271000000|2023-02-13 06:50:00|93.72|92.42|93.67|92.37|93.74|92.44|93.67|92.37|113
1676271300000|2023-02-13 06:55:00|93.68|92.38|93.82|92.52|93.83|92.53|93.67|92.37|123
1676271600000|2023-02-13 07:00:00|93.81|92.51|93.82|92.52|93.85|92.55|93.79|92.49|88
1676271900000|2023-02-13 07:05:00|93.81|92.51|93.76|92.46|93.84|92.54|93.74|92.44|112
1676272200000|2023-02-13 07:10:00|93.75|92.45|93.91|92.61|93.91|92.61|93.75|92.45|148
1676272500000|2023-02-13 07:15:00|93.9|92.6|94.11|92.81|94.11|92.81|93.9|92.6|139
1676272800000|2023-02-13 07:20:00|94.1|92.8|94.07|92.77|94.35|93.05|94.06|92.76|327
1676273100000|2023-02-13 07:25:00|94.06|92.76|94|92.7|94.11|92.81|93.94|92.64|189
1676273400000|2023-02-13 07:30:00|94.01|92.71|93.95|92.65|94.05|92.75|93.95|92.65|165
1676273700000|2023-02-13 07:35:00|93.96|92.66|93.87|92.57|94.05|92.75|93.87|92.57|193
1676274000000|2023-02-13 07:40:00|93.88|92.58|93.78|92.48|93.94|92.64|93.77|92.47|179
1676274300000|2023-02-13 07:45:00|93.79|92.49|93.82|92.52|93.9|92.6|93.72|92.42|198
1676274600000|2023-02-13 07:50:00|93.83|92.53|93.71|92.41|93.86|92.56|93.64|92.34|216
1676274900000|2023-02-13 07:55:00|93.72|92.42|93.71|92.41|93.85|92.55|93.65|92.35|332
1676275200000|2023-02-13 08:00:00|93.7|92.4|93.37|92.07|93.72|92.42|93.34|92.04|385
1676275500000|2023-02-13 08:05:00|93.36|92.06|93.51|92.21|93.62|92.32|93.35|92.05|338
1676275800000|2023-02-13 08:10:00|93.5|92.2|93.81|92.51|94.01|92.71|93.48|92.18|313
1676276100000|2023-02-13 08:15:00|93.8|92.5|93.45|92.15|93.81|92.51|93.4|92.1|326
1676276400000|2023-02-13 08:20:00|93.46|92.16|93.05|91.75|93.46|92.16|92.99|91.69|458
1676276700000|2023-02-13 08:25:00|93.04|91.74|93.19|91.89|93.26|91.96|92.94|91.64|449
1676277000000|2023-02-13 08:30:00|93.2|91.9|93.11|91.81|93.2|91.9|92.86|91.56|394
1676277300000|2023-02-13 08:35:00|93.1|91.8|92.98|91.68|93.23|91.93|92.95|91.65|380
1676277600000|2023-02-13 08:40:00|92.95|91.65|92.51|91.21|93.2|91.9|92.47|91.17|508
1676277900000|2023-02-13 08:45:00|92.52|91.22|92.4|91.1|92.77|91.47|92.4|91.1|464
1676278200000|2023-02-13 08:50:00|92.43|91.13|92.54|91.24|92.7|91.4|92.33|91.03|491
1676278500000|2023-02-13 08:55:00|92.52|91.22|92.16|90.86|92.59|91.29|92.13|90.83|488
1676278800000|2023-02-13 09:00:00|92.17|90.87|92.36|91.06|92.38|91.08|91.96|90.66|498
1676279100000|2023-02-13 09:05:00|92.37|91.07|92.09|90.79|92.47|91.17|91.81|90.51|505
1676279400000|2023-02-13 09:10:00|92.08|90.78|91.82|90.52|92.25|90.95|91.79|90.49|563
1676279700000|2023-02-13 09:15:00|91.86|90.56|90.99|89.69|91.89|90.59|90.79|89.49|595
1676280000000|2023-02-13 09:20:00|91|89.7|90.9|89.6|91.18|89.88|90.38|89.08|628
1676280300000|2023-02-13 09:25:00|90.92|89.62|90.9|89.6|91.26|89.96|90.83|89.53|553
1676280600000|2023-02-13 09:30:00|90.91|89.61|90.93|89.63|91.2|89.9|90.81|89.51|567
1676280900000|2023-02-13 09:35:00|90.92|89.62|90.68|89.38|91.12|89.82|90.57|89.27|546
1676281200000|2023-02-13 09:40:00|90.69|89.39|90.95|89.65|91.09|89.79|90.53|89.23|451
1676281500000|2023-02-13 09:45:00|90.94|89.64|91.38|90.08|91.38|90.08|90.66|89.36|485
1676281800000|2023-02-13 09:50:00|91.36|90.06|91.04|89.74|91.42|90.12|91.01|89.71|432
1676282100000|2023-02-13 09:55:00|91.05|89.75|90.95|89.65|91.14|89.84|90.9|89.6|404
1676282400000|2023-02-13 10:00:00|90.94|89.64|91.25|89.95|91.32|90.02|90.82|89.52|383
1676282700000|2023-02-13 10:05:00|91.26|89.96|91.11|89.81|91.34|90.04|91.02|89.72|438
1676283000000|2023-02-13 10:10:00|91.14|89.84|91.56|90.26|91.61|90.31|91.12|89.82|469
1676283300000|2023-02-13 10:15:00|91.57|90.27|91.06|89.76|91.6|90.3|91.02|89.72|465
1676283600000|2023-02-13 10:20:00|91.07|89.77|90.82|89.52|91.08|89.78|90.44|89.14|570
1676283900000|2023-02-13 10:25:00|90.77|89.47|90.7|89.4|90.99|89.69|90.63|89.33|515
1676284200000|2023-02-13 10:30:00|90.72|89.42|90.83|89.53|90.94|89.64|90.68|89.38|420
1676284500000|2023-02-13 10:35:00|90.82|89.52|91.06|89.76|91.11|89.81|90.74|89.44|492
1676284800000|2023-02-13 10:40:00|91.05|89.75|91.16|89.86|91.18|89.88|90.94|89.64|410
1676285100000|2023-02-13 10:45:00|91.15|89.85|91.34|90.04|91.39|90.09|91.15|89.85|330
1676285400000|2023-02-13 10:50:00|91.33|90.03|91.3|90|91.34|90.04|91.07|89.77|427
1676285700000|2023-02-13 10:55:00|91.32|90.02|91.32|90.02|91.35|90.05|91.2|89.9|326
1676286000000|2023-02-13 11:00:00|91.33|90.03|91.64|90.34|91.64|90.34|91.23|89.93|373
1676286300000|2023-02-13 11:05:00|91.66|90.36|91.43|90.13|91.79|90.49|91.38|90.08|427
1676286600000|2023-02-13 11:10:00|91.44|90.14|91.53|90.23|91.57|90.27|91.3|90|430
1676286900000|2023-02-13 11:15:00|91.54|90.24|91.79|90.49|91.8|90.5|91.44|90.14|304
1676287200000|2023-02-13 11:20:00|91.78|90.48|91.68|90.38|91.8|90.5|91.53|90.23|363
1676287500000|2023-02-13 11:25:00|91.7|90.4|92.08|90.78|92.12|90.82|91.54|90.24|369
1676287800000|2023-02-13 11:30:00|92.09|90.79|91.74|90.44|92.09|90.79|91.72|90.42|387
1676288100000|2023-02-13 11:35:00|91.72|90.42|91.78|90.48|91.78|90.48|91.5|90.2|307
1676288400000|2023-02-13 11:40:00|91.77|90.47|91.88|90.58|91.88|90.58|91.71|90.41|311
1676288700000|2023-02-13 11:45:00|91.85|90.55|91.63|90.33|91.86|90.56|91.54|90.24|322
1676289000000|2023-02-13 11:50:00|91.62|90.32|91.55|90.25|91.68|90.38|91.48|90.18|342
1676289300000|2023-02-13 11:55:00|91.54|90.24|91.55|90.25|91.56|90.26|91.34|90.04|331
1676289600000|2023-02-13 12:00:00|91.56|90.26|91.44|90.14|91.57|90.27|91.31|90.01|325
1676289900000|2023-02-13 12:05:00|91.45|90.15|91.41|90.11|91.46|90.16|91.31|90.01|282
1676290200000|2023-02-13 12:10:00|91.42|90.12|91.8|90.5|91.83|90.53|91.42|90.12|309
1676290500000|2023-02-13 12:15:00|91.81|90.51|92.09|90.79|92.1|90.8|91.76|90.46|271
1676290800000|2023-02-13 12:20:00|92.08|90.78|91.73|90.43|92.1|90.8|91.71|90.41|365
1676291100000|2023-02-13 12:25:00|91.74|90.44|91.9|90.6|91.93|90.63|91.69|90.39|295
1676291400000|2023-02-13 12:30:00|91.93|90.63|91.94|90.64|91.98|90.68|91.71|90.41|402
1676291700000|2023-02-13 12:35:00|91.97|90.67|91.92|90.62|92.01|90.71|91.86|90.56|284
1676292000000|2023-02-13 12:40:00|91.93|90.63|91.79|90.49|91.94|90.64|91.75|90.45|197
1676292300000|2023-02-13 12:45:00|91.77|90.47|91.94|90.64|91.96|90.66|91.71|90.41|247
1676292600000|2023-02-13 12:50:00|91.95|90.65|91.83|90.53|91.97|90.67|91.81|90.51|248
1676292900000|2023-02-13 12:55:00|91.86|90.56|91.79|90.49|91.94|90.64|91.75|90.45|214
1676293200000|2023-02-13 13:00:00|91.8|90.5|91.91|90.61|91.93|90.63|91.8|90.5|194
1676293500000|2023-02-13 13:05:00|91.92|90.62|91.77|90.47|91.93|90.63|91.77|90.47|227
1676293800000|2023-02-13 13:10:00|91.78|90.48|91.77|90.47|91.88|90.58|91.61|90.31|214
1676294100000|2023-02-13 13:15:00|91.78|90.48|91.75|90.45|91.92|90.62|91.7|90.4|241
1676294400000|2023-02-13 13:20:00|91.76|90.46|91.95|90.65|92.04|90.74|91.74|90.44|281
1676294700000|2023-02-13 13:25:00|91.94|90.64|91.81|90.51|92.05|90.75|91.75|90.45|170
1676295000000|2023-02-13 13:30:00|91.82|90.52|91.82|90.52|91.86|90.56|91.68|90.38|231
1676295300000|2023-02-13 13:35:00|91.83|90.53|91.98|90.68|92.05|90.75|91.81|90.51|185
1676295600000|2023-02-13 13:40:00|91.99|90.69|92.03|90.73|92.1|90.8|91.97|90.67|146
1676295900000|2023-02-13 13:45:00|92.04|90.74|91.85|90.55|92.1|90.8|91.82|90.52|214
1676296200000|2023-02-13 13:50:00|91.84|90.54|91.75|90.45|92.06|90.76|91.7|90.4|346
1676296500000|2023-02-13 13:55:00|91.76|90.46|91.64|90.34|91.87|90.57|91.64|90.34|249
1676296800000|2023-02-13 14:00:00|91.61|90.31|91.73|90.43|91.78|90.48|91.58|90.28|316
1676297100000|2023-02-13 14:05:00|91.75|90.45|91.82|90.52|91.9|90.6|91.74|90.44|282
1676297400000|2023-02-13 14:10:00|91.8|90.5|91.79|90.49|91.86|90.56|91.75|90.45|237
1676297700000|2023-02-13 14:15:00|91.74|90.44|91.6|90.3|91.78|90.48|91.6|90.3|228
1676298000000|2023-02-13 14:20:00|91.61|90.31|91.53|90.23|91.66|90.36|91.37|90.07|265
1676298300000|2023-02-13 14:25:00|91.52|90.22|91.44|90.14|91.61|90.31|91.36|90.06|269
1676298600000|2023-02-13 14:30:00|91.43|90.13|91.64|90.34|91.78|90.48|91.4|90.1|437
1676298900000|2023-02-13 14:35:00|91.63|90.33|91.9|90.6|92|90.7|91.53|90.23|355
1676299200000|2023-02-13 14:40:00|91.89|90.59|92.01|90.71|92.1|90.8|91.8|90.5|353
1676299500000|2023-02-13 14:45:00|92.02|90.72|91.8|90.5|92.07|90.77|91.69|90.39|380
1676299800000|2023-02-13 14:50:00|91.81|90.51|91.93|90.63|91.94|90.64|91.7|90.4|370
1676300100000|2023-02-13 14:55:00|91.95|90.65|92.04|90.74|92.08|90.78|91.92|90.62|298
1676300400000|2023-02-13 15:00:00|92.05|90.75|91.92|90.62|92.08|90.78|91.92|90.62|251
1676300700000|2023-02-13 15:05:00|91.91|90.61|91.79|90.49|91.91|90.61|91.71|90.41|253
1676301000000|2023-02-13 15:10:00|91.76|90.46|91.61|90.31|91.81|90.51|91.56|90.26|265
1676301300000|2023-02-13 15:15:00|91.63|90.33|91.73|90.43|91.74|90.44|91.56|90.26|296
1676301600000|2023-02-13 15:20:00|91.74|90.44|91.87|90.57|91.89|90.59|91.68|90.38|229
1676301900000|2023-02-13 15:25:00|91.88|90.58|91.87|90.57|91.95|90.65|91.85|90.55|216
1676302200000|2023-02-13 15:30:00|91.86|90.56|91.88|90.58|91.92|90.62|91.82|90.52|190
1676302500000|2023-02-13 15:35:00|91.89|90.59|92.08|90.78|92.08|90.78|91.83|90.53|247
1676302800000|2023-02-13 15:40:00|92.06|90.76|92.12|90.82|92.18|90.88|91.92|90.62|314
1676303100000|2023-02-13 15:45:00|92.11|90.81|91.68|90.38|92.12|90.82|91.66|90.36|359
1676303400000|2023-02-13 15:50:00|91.69|90.39|91.69|90.39|91.99|90.69|91.64|90.34|376
1676303700000|2023-02-13 15:55:00|91.7|90.4|91.67|90.37|91.97|90.67|91.65|90.35|386
1676304000000|2023-02-13 16:00:00|91.68|90.38|92|90.7|92.08|90.78|91.59|90.29|322
1676304300000|2023-02-13 16:05:00|92.02|90.72|92.01|90.71|92.18|90.88|91.99|90.69|303
1676304600000|2023-02-13 16:10:00|91.99|90.69|91.93|90.63|92.01|90.71|91.75|90.45|305
1676304900000|2023-02-13 16:15:00|91.94|90.64|91.65|90.35|91.97|90.67|91.59|90.29|336
1676305200000|2023-02-13 16:20:00|91.64|90.34|91.5|90.2|91.74|90.44|91.49|90.19|271
1676305500000|2023-02-13 16:25:00|91.49|90.19|91.31|90.01|91.53|90.23|91.2|89.9|366
1676305800000|2023-02-13 16:30:00|91.32|90.02|90.93|89.63|91.47|90.17|90.88|89.58|452
1676306100000|2023-02-13 16:35:00|90.94|89.64|90.97|89.67|91.1|89.8|90.58|89.28|469
1676306400000|2023-02-13 16:40:00|90.98|89.68|91.18|89.88|91.18|89.88|90.88|89.58|382
1676306700000|2023-02-13 16:45:00|91.16|89.86|91.4|90.1|91.53|90.23|91.05|89.75|407
1676307000000|2023-02-13 16:50:00|91.39|90.09|91.2|89.9|91.46|90.16|91.13|89.83|401
1676307300000|2023-02-13 16:55:00|91.21|89.91|91.09|89.79|91.24|89.94|90.96|89.66|351
1676307600000|2023-02-13 17:00:00|91.08|89.78|91.19|89.89|91.25|89.95|90.96|89.66|337
1676307900000|2023-02-13 17:05:00|91.18|89.88|91.01|89.71|91.2|89.9|90.85|89.55|377
1676308200000|2023-02-13 17:10:00|90.98|89.68|90.66|89.36|91.04|89.74|90.63|89.33|378
1676308500000|2023-02-13 17:15:00|90.65|89.35|90.87|89.57|90.95|89.65|90.56|89.26|362
1676308800000|2023-02-13 17:20:00|90.89|89.59|90.54|89.24|90.91|89.61|90.53|89.23|448
1676309100000|2023-02-13 17:25:00|90.55|89.25|90.47|89.17|90.69|89.39|90.31|89.01|455
1676309400000|2023-02-13 17:30:00|90.46|89.16|90.22|88.92|90.57|89.27|89.93|88.63|432
1676309700000|2023-02-13 17:35:00|90.23|88.93|89.82|88.52|90.25|88.95|89.66|88.36|492
1676310000000|2023-02-13 17:40:00|89.81|88.51|89.31|88.01|89.82|88.52|88.99|87.69|524
1676310300000|2023-02-13 17:45:00|89.3|88|89.64|88.34|89.74|88.44|89.12|87.82|420
1676310600000|2023-02-13 17:50:00|89.63|88.33|89.45|88.15|89.63|88.33|89.29|87.99|354
1676310900000|2023-02-13 17:55:00|89.44|88.14|89.13|87.83|89.49|88.19|88.89|87.59|457
1676311200000|2023-02-13 18:00:00|89.12|87.82|89.68|88.38|89.69|88.39|89.11|87.81|354
1676311500000|2023-02-13 18:05:00|89.69|88.39|89.68|88.38|89.81|88.51|89.51|88.21|314
1676311800000|2023-02-13 18:10:00|89.67|88.37|89.76|88.46|89.83|88.53|89.54|88.24|336
1676312100000|2023-02-13 18:15:00|89.75|88.45|89.73|88.43|89.84|88.54|89.65|88.35|320
1676312400000|2023-02-13 18:20:00|89.74|88.44|89.7|88.4|89.74|88.44|89.57|88.27|290
1676312700000|2023-02-13 18:25:00|89.69|88.39|89.8|88.5|89.82|88.52|89.66|88.36|315
1676313000000|2023-02-13 18:30:00|89.81|88.51|90.04|88.74|90.08|88.78|89.73|88.43|315
1676313300000|2023-02-13 18:35:00|90.05|88.75|89.95|88.65|90.05|88.75|89.77|88.47|319
1676313600000|2023-02-13 18:40:00|89.97|88.67|90|88.7|90.05|88.75|89.92|88.62|253
1676313900000|2023-02-13 18:45:00|89.99|88.69|90.27|88.97|90.3|89|89.99|88.69|269
1676314200000|2023-02-13 18:50:00|90.28|88.98|90.45|89.15|90.58|89.28|90.24|88.94|363
1676314500000|2023-02-13 18:55:00|90.44|89.14|90.28|88.98|90.44|89.14|90.24|88.94|360
1676314800000|2023-02-13 19:00:00|90.29|88.99|90.43|89.13|90.45|89.15|90.25|88.95|291
1676315100000|2023-02-13 19:05:00|90.44|89.14|90.5|89.2|90.55|89.25|90.41|89.11|259
1676315400000|2023-02-13 19:10:00|90.49|89.19|90.38|89.08|90.53|89.23|90.32|89.02|301
1676315700000|2023-02-13 19:15:00|90.37|89.07|90.4|89.1|90.53|89.23|90.34|89.04|255
1676316000000|2023-02-13 19:20:00|90.39|89.09|90.66|89.36|90.74|89.44|90.39|89.09|259
1676316300000|2023-02-13 19:25:00|90.67|89.37|90.56|89.26|90.69|89.39|90.55|89.25|330
1676316600000|2023-02-13 19:30:00|90.57|89.27|90.37|89.07|90.63|89.33|90.33|89.03|345
1676316900000|2023-02-13 19:35:00|90.38|89.08|90.33|89.03|90.48|89.18|90.29|88.99|353
1676317200000|2023-02-13 19:40:00|90.34|89.04|90.18|88.88|90.36|89.06|90.12|88.82|335
1676317500000|2023-02-13 19:45:00|90.21|88.91|90.18|88.88|90.28|88.98|90.1|88.8|313
1676317800000|2023-02-13 19:50:00|90.19|88.89|90.32|89.02|90.38|89.08|90.15|88.85|274
1676318100000|2023-02-13 19:55:00|90.33|89.03|90.54|89.24|90.58|89.28|90.31|89.01|295
1676318400000|2023-02-13 20:00:00|90.57|89.27|90.26|88.96|90.58|89.28|90.25|88.95|331
1676318700000|2023-02-13 20:05:00|90.25|88.95|90.51|89.21|90.54|89.24|90.23|88.93|272
1676319000000|2023-02-13 20:10:00|90.5|89.2|90.5|89.2|90.58|89.28|90.45|89.15|266
1676319300000|2023-02-13 20:15:00|90.49|89.19|90.41|89.11|90.54|89.24|90.39|89.09|244
1676319600000|2023-02-13 20:20:00|90.4|89.1|90.29|88.99|90.47|89.17|90.26|88.96|256
1676319900000|2023-02-13 20:25:00|90.27|88.97|90.34|89.04|90.37|89.07|90.2|88.9|279
1676320200000|2023-02-13 20:30:00|90.35|89.05|90.65|89.35|90.77|89.47|90.35|89.05|334
1676320500000|2023-02-13 20:35:00|90.66|89.36|90.55|89.25|90.68|89.38|90.46|89.16|274
1676320800000|2023-02-13 20:40:00|90.54|89.24|90.46|89.16|90.61|89.31|90.45|89.15|232
1676321100000|2023-02-13 20:45:00|90.47|89.17|90.34|89.04|90.48|89.18|90.28|88.98|231
1676321400000|2023-02-13 20:50:00|90.35|89.05|90.32|89.02|90.35|89.05|90.27|88.97|194
1676321700000|2023-02-13 20:55:00|90.31|89.01|90.39|89.09|90.44|89.14|90.3|89|244
1676322000000|2023-02-13 21:00:00|90.4|89.1|90.31|89.01|90.54|89.24|90.31|89.01|271
1676322300000|2023-02-13 21:05:00|90.3|89|90.2|88.9|90.37|89.07|90.13|88.83|188
1676322600000|2023-02-13 21:10:00|90.19|88.89|90.02|88.72|90.2|88.9|89.96|88.66|179
1676322900000|2023-02-13 21:15:00|90.04|88.74|90.05|88.75|90.15|88.85|89.99|88.69|165
1676323200000|2023-02-13 21:20:00|90.03|88.73|89.8|88.5|90.07|88.77|89.79|88.49|215
1676323500000|2023-02-13 21:25:00|89.79|88.49|89.93|88.63|89.97|88.67|89.79|88.49|179
1676323800000|2023-02-13 21:30:00|89.94|88.64|89.86|88.56|89.99|88.69|89.81|88.51|193
1676324100000|2023-02-13 21:35:00|89.87|88.57|89.83|88.53|89.87|88.57|89.8|88.5|180
1676324400000|2023-02-13 21:40:00|89.82|88.52|89.72|88.42|89.83|88.53|89.7|88.4|167
1676324700000|2023-02-13 21:45:00|89.7|88.4|89.7|88.4|89.79|88.49|89.67|88.37|195
1676325000000|2023-02-13 21:50:00|89.71|88.41|89.92|88.62|89.94|88.64|89.7|88.4|254
1676325300000|2023-02-13 21:55:00|89.93|88.63|89.99|88.69|90.01|88.71|89.86|88.56|203
1676325600000|2023-02-13 22:00:00|90|88.7|90|88.7|90.01|88.71|89.9|88.6|69
1676325900000|2023-02-13 22:05:00|90.01|88.71|90.11|88.81|90.13|88.83|90.01|88.71|68
1676326200000|2023-02-13 22:10:00|90.1|88.8|90.1|88.8|90.12|88.82|90.02|88.72|86
1676326500000|2023-02-13 22:15:00|90.09|88.79|89.99|88.69|90.09|88.79|89.99|88.69|43
1676326800000|2023-02-13 22:20:00|89.98|88.68|89.96|88.66|90|88.7|89.96|88.66|25
1676327100000|2023-02-13 22:25:00|89.97|88.67|89.94|88.64|90|88.7|89.83|88.53|82
1676327400000|2023-02-13 22:30:00|89.95|88.65|90.16|88.86|90.16|88.86|89.94|88.64|80
1676327700000|2023-02-13 22:35:00|90.17|88.87|90.28|88.98|90.29|88.99|90.17|88.87|80
1676328000000|2023-02-13 22:40:00|90.29|88.99|90.32|89.02|90.32|89.02|90.23|88.93|60
1676328300000|2023-02-13 22:45:00|90.33|89.03|90.59|89.29|90.59|89.29|90.3|89|57
1676328600000|2023-02-13 22:50:00|90.6|89.3|90.66|89.36|90.71|89.41|90.58|89.28|65
1676328900000|2023-02-13 22:55:00|90.65|89.35|90.7|89.4|90.77|89.47|90.65|89.35|91
1676329200000|2023-02-13 23:00:00|90.69|89.39|90.88|89.58|90.89|89.59|90.5|89.2|256
1676329500000|2023-02-13 23:05:00|90.87|89.57|90.68|89.38|90.89|89.59|90.64|89.34|245
1676329800000|2023-02-13 23:10:00|90.67|89.37|90.98|89.68|91.05|89.75|90.64|89.34|288
1676330100000|2023-02-13 23:15:00|90.99|89.69|91.34|90.04|91.36|90.06|90.97|89.67|349
1676330400000|2023-02-13 23:20:00|91.35|90.05|91.57|90.27|91.61|90.31|91.32|90.02|357
1676330700000|2023-02-13 23:25:00|91.56|90.26|91.81|90.51|91.86|90.56|91.45|90.15|416
1676331000000|2023-02-13 23:30:00|91.82|90.52|91.87|90.57|91.9|90.6|91.57|90.27|434
1676331300000|2023-02-13 23:35:00|91.86|90.56|91.79|90.49|91.97|90.67|91.68|90.38|427
1676331600000|2023-02-13 23:40:00|91.81|90.51|91.81|90.51|91.87|90.57|91.67|90.37|345
1676331900000|2023-02-13 23:45:00|91.82|90.52|91.82|90.52|91.92|90.62|91.69|90.39|362
1676332200000|2023-02-13 23:50:00|91.83|90.53|91.92|90.62|91.93|90.63|91.77|90.47|317
1676332500000|2023-02-13 23:55:00|91.93|90.63|91.71|90.41|91.93|90.63|91.68|90.38|312
1676332800000|2023-02-14 00:00:00|91.72|90.42|91.91|90.61|91.92|90.62|91.6|90.3|340
1676333100000|2023-02-14 00:05:00|91.92|90.62|91.74|90.44|91.92|90.62|91.62|90.32|348
1676333400000|2023-02-14 00:10:00|91.73|90.43|91.69|90.39|91.8|90.5|91.66|90.36|232
1676333700000|2023-02-14 00:15:00|91.68|90.38|91.66|90.36|91.76|90.46|91.57|90.27|297
1676334000000|2023-02-14 00:20:00|91.67|90.37|91.85|90.55|91.89|90.59|91.59|90.29|292
1676334300000|2023-02-14 00:25:00|91.84|90.54|91.58|90.28|91.86|90.56|91.57|90.27|343
1676334600000|2023-02-14 00:30:00|91.59|90.29|91.53|90.23|91.66|90.36|91.45|90.15|307
1676334900000|2023-02-14 00:35:00|91.56|90.26|91.44|90.14|91.57|90.27|91.4|90.1|292
1676335200000|2023-02-14 00:40:00|91.45|90.15|91.37|90.07|91.47|90.17|91.35|90.05|222
1676335500000|2023-02-14 00:45:00|91.39|90.09|91.29|89.99|91.47|90.17|91.29|89.99|275
1676335800000|2023-02-14 00:50:00|91.3|90|91.44|90.14|91.46|90.16|91.26|89.96|274
1676336100000|2023-02-14 00:55:00|91.43|90.13|91.49|90.19|91.53|90.23|91.41|90.11|185
1676336400000|2023-02-14 01:00:00|91.51|90.21|91.68|90.38|91.7|90.4|91.48|90.18|260
1676336700000|2023-02-14 01:05:00|91.7|90.4|91.69|90.39|91.77|90.47|91.56|90.26|283
1676337000000|2023-02-14 01:10:00|91.65|90.35|91.69|90.39|91.73|90.43|91.58|90.28|168
1676337300000|2023-02-14 01:15:00|91.71|90.41|91.54|90.24|91.74|90.44|91.49|90.19|277
1676337600000|2023-02-14 01:20:00|91.56|90.26|91.38|90.08|91.56|90.26|91.38|90.08|247
1676337900000|2023-02-14 01:25:00|91.37|90.07|91.37|90.07|91.42|90.12|91.3|90|214
1676338200000|2023-02-14 01:30:00|91.38|90.08|91.25|89.95|91.4|90.1|91.19|89.89|243
1676338500000|2023-02-14 01:35:00|91.24|89.94|91.39|90.09|91.41|90.11|91.2|89.9|277
1676338800000|2023-02-14 01:40:00|91.4|90.1|91.28|89.98|91.41|90.11|91.2|89.9|243
1676339100000|2023-02-14 01:45:00|91.27|89.97|91.31|90.01|91.32|90.02|91.25|89.95|118
1676339400000|2023-02-14 01:50:00|91.29|89.99|91.25|89.95|91.34|90.04|91.22|89.92|183
1676339700000|2023-02-14 01:55:00|91.26|89.96|91.21|89.91|91.28|89.98|91.15|89.85|216
1676340000000|2023-02-14 02:00:00|91.2|89.9|91.21|89.91|91.28|89.98|91.17|89.87|150
1676340300000|2023-02-14 02:05:00|91.22|89.92|91.27|89.97|91.29|89.99|91.13|89.83|133
1676340600000|2023-02-14 02:10:00|91.25|89.95|91.31|90.01|91.45|90.15|91.25|89.95|235
1676340900000|2023-02-14 02:15:00|91.3|90|91.38|90.08|91.43|90.13|91.26|89.96|258
1676341200000|2023-02-14 02:20:00|91.37|90.07|91.28|89.98|91.39|90.09|91.26|89.96|168
1676341500000|2023-02-14 02:25:00|91.29|89.99|91.23|89.93|91.31|90.01|91.2|89.9|160
1676341800000|2023-02-14 02:30:00|91.24|89.94|91.19|89.89|91.28|89.98|91.11|89.81|225
1676342100000|2023-02-14 02:35:00|91.2|89.9|91.22|89.92|91.24|89.94|91.08|89.78|263
1676342400000|2023-02-14 02:40:00|91.21|89.91|91.25|89.95|91.31|90.01|91.21|89.91|225
1676342700000|2023-02-14 02:45:00|91.24|89.94|91.21|89.91|91.27|89.97|91.17|89.87|167
1676343000000|2023-02-14 02:50:00|91.22|89.92|91.05|89.75|91.22|89.92|91|89.7|164
1676343300000|2023-02-14 02:55:00|91.04|89.74|91.1|89.8|91.17|89.87|91.04|89.74|216
1676343600000|2023-02-14 03:00:00|91.11|89.81|91.27|89.97|91.28|89.98|91.08|89.78|181
1676343900000|2023-02-14 03:05:00|91.26|89.96|91.41|90.11|91.43|90.13|91.26|89.96|238
1676344200000|2023-02-14 03:10:00|91.38|90.08|91.34|90.04|91.42|90.12|91.3|90|265
1676344500000|2023-02-14 03:15:00|91.33|90.03|91.27|89.97|91.36|90.06|91.26|89.96|134
1676344800000|2023-02-14 03:20:00|91.26|89.96|91.18|89.88|91.29|89.99|91.15|89.85|183
1676345100000|2023-02-14 03:25:00|91.17|89.87|91.18|89.88|91.19|89.89|91.13|89.83|129
1676345400000|2023-02-14 03:30:00|91.17|89.87|91.27|89.97|91.29|89.99|91.12|89.82|139
1676345700000|2023-02-14 03:35:00|91.26|89.96|91.27|89.97|91.29|89.99|91.17|89.87|189
1676346000000|2023-02-14 03:40:00|91.26|89.96|91.19|89.89|91.28|89.98|91.14|89.84|189
1676346300000|2023-02-14 03:45:00|91.18|89.88|91.23|89.93|91.26|89.96|91.15|89.85|193
1676346600000|2023-02-14 03:50:00|91.26|89.96|91.33|90.03|91.36|90.06|91.21|89.91|170
1676346900000|2023-02-14 03:55:00|91.35|90.05|91.24|89.94|91.36|90.06|91.21|89.91|178
1676347200000|2023-02-14 04:00:00|91.26|89.96|91.29|89.99|91.33|90.03|91.15|89.85|160
1676347500000|2023-02-14 04:05:00|91.3|90|91.22|89.92|91.34|90.04|91.18|89.88|191
1676347800000|2023-02-14 04:10:00|91.26|89.96|91.27|89.97|91.33|90.03|91.2|89.9|204
1676348100000|2023-02-14 04:15:00|91.28|89.98|91.46|90.16|91.5|90.2|91.25|89.95|172
1676348400000|2023-02-14 04:20:00|91.47|90.17|91.55|90.25|91.56|90.26|91.43|90.13|241
1676348700000|2023-02-14 04:25:00|91.54|90.24|91.6|90.3|91.67|90.37|91.53|90.23|220
1676349000000|2023-02-14 04:30:00|91.61|90.31|91.57|90.27|91.67|90.37|91.55|90.25|216
1676349300000|2023-02-14 04:35:00|91.56|90.26|91.71|90.41|91.72|90.42|91.55|90.25|235
1676349600000|2023-02-14 04:40:00|91.68|90.38|91.51|90.21|91.71|90.41|91.49|90.19|223
1676349900000|2023-02-14 04:45:00|91.5|90.2|91.47|90.17|91.54|90.24|91.44|90.14|162
1676350200000|2023-02-14 04:50:00|91.49|90.19|91.46|90.16|91.51|90.21|91.42|90.12|152
1676350500000|2023-02-14 04:55:00|91.49|90.19|91.39|90.09|91.5|90.2|91.32|90.02|205
1676350800000|2023-02-14 05:00:00|91.38|90.08|91.54|90.24|91.56|90.26|91.32|90.02|153
1676351100000|2023-02-14 05:05:00|91.53|90.23|91.63|90.33|91.68|90.38|91.52|90.22|147
1676351400000|2023-02-14 05:10:00|91.68|90.38|91.51|90.21|91.73|90.43|91.48|90.18|206
1676351700000|2023-02-14 05:15:00|91.49|90.19|91.62|90.32|91.64|90.34|91.48|90.18|164
1676352000000|2023-02-14 05:20:00|91.6|90.3|91.49|90.19|91.63|90.33|91.46|90.16|175
1676352300000|2023-02-14 05:25:00|91.52|90.22|91.49|90.19|91.52|90.22|91.46|90.16|135
1676352600000|2023-02-14 05:30:00|91.5|90.2|91.51|90.21|91.55|90.25|91.44|90.14|120
1676352900000|2023-02-14 05:35:00|91.52|90.22|91.52|90.22|91.59|90.29|91.45|90.15|105
1676353200000|2023-02-14 05:40:00|91.51|90.21|91.43|90.13|91.6|90.3|91.4|90.1|196
1676353500000|2023-02-14 05:45:00|91.42|90.12|91.34|90.04|91.43|90.13|91.3|90|224
1676353800000|2023-02-14 05:50:00|91.33|90.03|91.38|90.08|91.43|90.13|91.24|89.94|176
1676354100000|2023-02-14 05:55:00|91.39|90.09|91.49|90.19|91.55|90.25|91.34|90.04|261
1676354400000|2023-02-14 06:00:00|91.48|90.18|91.45|90.15|91.63|90.33|91.38|90.08|259
1676354700000|2023-02-14 06:05:00|91.44|90.14|91.45|90.15|91.49|90.19|91.38|90.08|118
1676355000000|2023-02-14 06:10:00|91.47|90.17|91.69|90.39|91.69|90.39|91.47|90.17|170
1676355300000|2023-02-14 06:15:00|91.7|90.4|91.81|90.51|91.83|90.53|91.69|90.39|205
1676355600000|2023-02-14 06:20:00|91.82|90.52|91.82|90.52|91.86|90.56|91.72|90.42|151
1676355900000|2023-02-14 06:25:00|91.81|90.51|91.69|90.39|91.83|90.53|91.68|90.38|230
1676356200000|2023-02-14 06:30:00|91.72|90.42|91.63|90.33|91.73|90.43|91.59|90.29|196
1676356500000|2023-02-14 06:35:00|91.62|90.32|91.67|90.37|91.71|90.41|91.5|90.2|259
1676356800000|2023-02-14 06:40:00|91.68|90.38|91.58|90.28|91.72|90.42|91.55|90.25|236
1676357100000|2023-02-14 06:45:00|91.55|90.25|91.69|90.39|91.72|90.42|91.52|90.22|233
1676357400000|2023-02-14 06:50:00|91.7|90.4|91.63|90.33|91.72|90.42|91.6|90.3|172
1676357700000|2023-02-14 06:55:00|91.66|90.36|91.72|90.42|91.72|90.42|91.6|90.3|234
1676358000000|2023-02-14 07:00:00|91.71|90.41|91.73|90.43|91.81|90.51|91.66|90.36|255
1676358300000|2023-02-14 07:05:00|91.71|90.41|91.72|90.42|91.8|90.5|91.66|90.36|207
1676358600000|2023-02-14 07:10:00|91.71|90.41|91.84|90.54|91.88|90.58|91.71|90.41|204
1676358900000|2023-02-14 07:15:00|91.86|90.56|91.83|90.53|91.86|90.56|91.78|90.48|159
1676359200000|2023-02-14 07:20:00|91.82|90.52|91.86|90.56|91.88|90.58|91.81|90.51|154
1676359500000|2023-02-14 07:25:00|91.87|90.57|91.9|90.6|92.01|90.71|91.83|90.53|249
1676359800000|2023-02-14 07:30:00|91.91|90.61|91.94|90.64|91.98|90.68|91.87|90.57|185
1676360100000|2023-02-14 07:35:00|91.93|90.63|92.11|90.81|92.16|90.86|91.91|90.61|236
1676360400000|2023-02-14 07:40:00|92.09|90.79|92.08|90.78|92.2|90.9|92.06|90.76|249
1676360700000|2023-02-14 07:45:00|92.07|90.77|92.01|90.71|92.11|90.81|92|90.7|176
1676361000000|2023-02-14 07:50:00|92.02|90.72|92.04|90.74|92.12|90.82|92|90.7|156
1676361300000|2023-02-14 07:55:00|92.1|90.8|92.2|90.9|92.21|90.91|92.1|90.8|213
1676361600000|2023-02-14 08:00:00|92.18|90.88|92|90.7|92.29|90.99|92|90.7|360
1676361900000|2023-02-14 08:05:00|92.01|90.71|91.95|90.65|92.03|90.73|91.83|90.53|260
1676362200000|2023-02-14 08:10:00|91.94|90.64|91.94|90.64|92.06|90.76|91.91|90.61|262
1676362500000|2023-02-14 08:15:00|91.93|90.63|91.83|90.53|91.98|90.68|91.81|90.51|357
1676362800000|2023-02-14 08:20:00|91.84|90.54|91.86|90.56|91.95|90.65|91.81|90.51|231
1676363100000|2023-02-14 08:25:00|91.85|90.55|91.81|90.51|91.93|90.63|91.73|90.43|219
1676363400000|2023-02-14 08:30:00|91.82|90.52|91.73|90.43|91.9|90.6|91.72|90.42|275
1676363700000|2023-02-14 08:35:00|91.75|90.45|91.59|90.29|91.8|90.5|91.56|90.26|344
1676364000000|2023-02-14 08:40:00|91.58|90.28|91.72|90.42|91.77|90.47|91.56|90.26|296
1676364300000|2023-02-14 08:45:00|91.71|90.41|91.78|90.48|91.86|90.56|91.69|90.39|244
1676364600000|2023-02-14 08:50:00|91.79|90.49|91.8|90.5|91.87|90.57|91.73|90.43|183
1676364900000|2023-02-14 08:55:00|91.81|90.51|91.62|90.32|91.83|90.53|91.56|90.26|277
1676365200000|2023-02-14 09:00:00|91.63|90.33|91.87|90.57|91.95|90.65|91.57|90.27|343
1676365500000|2023-02-14 09:05:00|91.88|90.58|91.71|90.41|91.88|90.58|91.67|90.37|298
1676365800000|2023-02-14 09:10:00|91.72|90.42|91.82|90.52|91.88|90.58|91.68|90.38|223
1676366100000|2023-02-14 09:15:00|91.84|90.54|92|90.7|92.02|90.72|91.79|90.49|273
1676366400000|2023-02-14 09:20:00|92.01|90.71|91.94|90.64|92.08|90.78|91.91|90.61|218
1676366700000|2023-02-14 09:25:00|91.98|90.68|92.06|90.76|92.14|90.84|91.97|90.67|228
1676367000000|2023-02-14 09:30:00|92.05|90.75|91.9|90.6|92.07|90.77|91.9|90.6|179
1676367300000|2023-02-14 09:35:00|91.89|90.59|92.05|90.75|92.06|90.76|91.89|90.59|166
1676367600000|2023-02-14 09:40:00|92.03|90.73|92.06|90.76|92.1|90.8|92.02|90.72|139
1676367900000|2023-02-14 09:45:00|92.09|90.79|92.15|90.85|92.18|90.88|92.04|90.74|224
1676368200000|2023-02-14 09:50:00|92.14|90.84|92.58|91.28|92.74|91.44|92.14|90.84|406
1676368500000|2023-02-14 09:55:00|92.59|91.29|92.51|91.21|92.71|91.41|92.43|91.13|412
1676368800000|2023-02-14 10:00:00|92.53|91.23|92.4|91.1|92.59|91.29|92.26|90.96|465
1676369100000|2023-02-14 10:05:00|92.39|91.09|92.47|91.17|92.56|91.26|92.27|90.97|343
1676369400000|2023-02-14 10:10:00|92.46|91.16|92.34|91.04|92.53|91.23|92.3|91|388
1676369700000|2023-02-14 10:15:00|92.33|91.03|92.22|90.92|92.36|91.06|92.16|90.86|300
1676370000000|2023-02-14 10:20:00|92.23|90.93|92.35|91.05|92.38|91.08|92.19|90.89|288
1676370300000|2023-02-14 10:25:00|92.34|91.04|92.45|91.15|92.48|91.18|92.3|91|238
1676370600000|2023-02-14 10:30:00|92.44|91.14|92.45|91.15|92.48|91.18|92.25|90.95|332
1676370900000|2023-02-14 10:35:00|92.47|91.17|92.46|91.16|92.52|91.22|92.39|91.09|279
1676371200000|2023-02-14 10:40:00|92.45|91.15|92.34|91.04|92.46|91.16|92.32|91.02|279
1676371500000|2023-02-14 10:45:00|92.32|91.02|92.35|91.05|92.44|91.14|92.3|91|243
1676371800000|2023-02-14 10:50:00|92.34|91.04|92.27|90.97|92.4|91.1|92.24|90.94|285
1676372100000|2023-02-14 10:55:00|92.26|90.96|92.33|91.03|92.34|91.04|92.25|90.95|217
1676372400000|2023-02-14 11:00:00|92.32|91.02|92.38|91.08|92.46|91.16|92.27|90.97|148
1676372700000|2023-02-14 11:05:00|92.36|91.06|92.23|90.93|92.39|91.09|92.2|90.9|180
1676373000000|2023-02-14 11:10:00|92.21|90.91|92.12|90.82|92.25|90.95|92.07|90.77|299
1676373300000|2023-02-14 11:15:00|92.11|90.81|92.17|90.87|92.19|90.89|92.08|90.78|204
1676373600000|2023-02-14 11:20:00|92.16|90.86|92.04|90.74|92.19|90.89|92.01|90.71|206
1676373900000|2023-02-14 11:25:00|92.05|90.75|92.23|90.93|92.26|90.96|92.03|90.73|247
1676374200000|2023-02-14 11:30:00|92.22|90.92|92.27|90.97|92.32|91.02|92.21|90.91|231
1676374500000|2023-02-14 11:35:00|92.28|90.98|92.34|91.04|92.38|91.08|92.25|90.95|207
1676374800000|2023-02-14 11:40:00|92.35|91.05|92.34|91.04|92.39|91.09|92.31|91.01|232
1676375100000|2023-02-14 11:45:00|92.35|91.05|92.33|91.03|92.4|91.1|92.32|91.02|148
1676375400000|2023-02-14 11:50:00|92.32|91.02|92.31|91.01|92.37|91.07|92.3|91|126
1676375700000|2023-02-14 11:55:00|92.29|90.99|92.41|91.11|92.45|91.15|92.29|90.99|133
1676376000000|2023-02-14 12:00:00|92.42|91.12|92.45|91.15|92.48|91.18|92.41|91.11|122
1676376300000|2023-02-14 12:05:00|92.46|91.16|92.5|91.2|92.52|91.22|92.45|91.15|138
1676376600000|2023-02-14 12:10:00|92.52|91.22|92.31|91.01|92.52|91.22|92.3|91|187
1676376900000|2023-02-14 12:15:00|92.3|91|92.55|91.25|92.55|91.25|92.3|91|182
1676377200000|2023-02-14 12:20:00|92.56|91.26|92.59|91.29|92.63|91.33|92.49|91.19|220
1676377500000|2023-02-14 12:25:00|92.6|91.3|92.61|91.31|92.65|91.35|92.56|91.26|170
1676377800000|2023-02-14 12:30:00|92.62|91.32|92.62|91.32|92.71|91.41|92.53|91.23|234
1676378100000|2023-02-14 12:35:00|92.61|91.31|92.36|91.06|92.66|91.36|92.29|90.99|270
1676378400000|2023-02-14 12:40:00|92.35|91.05|92.37|91.07|92.38|91.08|92.3|91|216
1676378700000|2023-02-14 12:45:00|92.36|91.06|92.39|91.09|92.48|91.18|92.35|91.05|239
1676379000000|2023-02-14 12:50:00|92.4|91.1|92.42|91.12|92.55|91.25|92.39|91.09|260
1676379300000|2023-02-14 12:55:00|92.41|91.11|92.31|91.01|92.45|91.15|92.26|90.96|187
1676379600000|2023-02-14 13:00:00|92.32|91.02|92.39|91.09|92.46|91.16|92.32|91.02|217
1676379900000|2023-02-14 13:05:00|92.4|91.1|92.49|91.19|92.53|91.23|92.38|91.08|306
1676380200000|2023-02-14 13:10:00|92.5|91.2|92.45|91.15|92.55|91.25|92.44|91.14|219
1676380500000|2023-02-14 13:15:00|92.46|91.16|92.3|91|92.46|91.16|92.29|90.99|268
1676380800000|2023-02-14 13:20:00|92.29|90.99|92.41|91.11|92.51|91.21|92.2|90.9|426
1676381100000|2023-02-14 13:25:00|92.4|91.1|92.52|91.22|92.87|91.57|92.36|91.06|491
1676381400000|2023-02-14 13:30:00|92.54|91.24|93.11|91.81|93.47|92.17|91.56|90.26|664
1676381700000|2023-02-14 13:35:00|93.12|91.82|92.39|91.09|93.16|91.86|92.32|91.02|572
1676382000000|2023-02-14 13:40:00|92.42|91.12|92.75|91.45|92.96|91.66|92.2|90.9|465
1676382300000|2023-02-14 13:45:00|92.74|91.44|93.01|91.71|93.07|91.77|92.53|91.23|465
1676382600000|2023-02-14 13:50:00|93.02|91.72|92.97|91.67|93.11|91.81|92.9|91.6|434
1676382900000|2023-02-14 13:55:00|92.98|91.68|92.97|91.67|93.18|91.88|92.9|91.6|559
1676383200000|2023-02-14 14:00:00|92.98|91.68|92.84|91.54|93.12|91.82|92.82|91.52|493
1676383500000|2023-02-14 14:05:00|92.83|91.53|92.55|91.25|92.92|91.62|92.37|91.07|556
1676383800000|2023-02-14 14:10:00|92.54|91.24|92.46|91.16|92.67|91.37|92.4|91.1|448
1676384100000|2023-02-14 14:15:00|92.47|91.17|92.74|91.44|92.75|91.45|92.44|91.14|439
1676384400000|2023-02-14 14:20:00|92.73|91.43|92.55|91.25|92.77|91.47|92.53|91.23|308
1676384700000|2023-02-14 14:25:00|92.56|91.26|92.13|90.83|92.65|91.35|92.11|90.81|392
1676385000000|2023-02-14 14:30:00|92.15|90.85|92.41|91.11|92.43|91.13|91.77|90.47|625
1676385300000|2023-02-14 14:35:00|92.42|91.12|92.73|91.43|92.73|91.43|92.39|91.09|520
1676385600000|2023-02-14 14:40:00|92.72|91.42|93.05|91.75|93.15|91.85|92.55|91.25|539
1676385900000|2023-02-14 14:45:00|93.06|91.76|94.42|93.12|94.42|93.12|93.05|91.75|654
1676386200000|2023-02-14 14:50:00|94.46|93.16|94.84|93.54|94.84|93.54|94.19|92.89|675
1676386500000|2023-02-14 14:55:00|94.82|93.52|95.22|93.92|95.3|94|94.75|93.45|696
1676386800000|2023-02-14 15:00:00|95.23|93.93|95.42|94.12|95.45|94.15|95|93.7|582
1676387100000|2023-02-14 15:05:00|95.43|94.13|95.79|94.49|95.86|94.56|95.42|94.12|581
1676387400000|2023-02-14 15:10:00|95.78|94.48|96.09|94.79|96.12|94.82|95.75|94.45|562
1676387700000|2023-02-14 15:15:00|96.1|94.8|95.75|94.45|96.25|94.95|95.64|94.34|591
1676388000000|2023-02-14 15:20:00|95.76|94.46|95.75|94.45|95.91|94.61|95.68|94.38|420
1676388300000|2023-02-14 15:25:00|95.76|94.46|95.6|94.3|95.99|94.69|95.57|94.27|460
1676388600000|2023-02-14 15:30:00|95.62|94.32|95.26|93.96|95.68|94.38|95.23|93.93|524
1676388900000|2023-02-14 15:35:00|95.25|93.95|94.73|93.43|95.27|93.97|94.67|93.37|567
1676389200000|2023-02-14 15:40:00|94.72|93.42|94.68|93.38|94.78|93.48|94.32|93.02|613
1676389500000|2023-02-14 15:45:00|94.69|93.39|95.03|93.73|95.1|93.8|94.33|93.03|449
1676389800000|2023-02-14 15:50:00|95.02|93.72|94.68|93.38|95.23|93.93|94.57|93.27|497
1676390100000|2023-02-14 15:55:00|94.69|93.39|95.34|94.04|95.37|94.07|94.65|93.35|493
1676390400000|2023-02-14 16:00:00|95.35|94.05|95.6|94.3|95.75|94.45|95.21|93.91|511
1676390700000|2023-02-14 16:05:00|95.62|94.32|95.15|93.85|95.69|94.39|95.13|93.83|472
1676391000000|2023-02-14 16:10:00|95.16|93.86|95.3|94|95.5|94.2|95.15|93.85|503
1676391300000|2023-02-14 16:15:00|95.31|94.01|95.6|94.3|95.61|94.31|95.27|93.97|464
1676391600000|2023-02-14 16:20:00|95.59|94.29|95.73|94.43|95.73|94.43|95.55|94.25|385
1676391900000|2023-02-14 16:25:00|95.74|94.44|95.1|93.8|95.89|94.59|95.07|93.77|480
1676392200000|2023-02-14 16:30:00|95.09|93.79|94.99|93.69|95.1|93.8|94.91|93.61|463
1676392500000|2023-02-14 16:35:00|95|93.7|94.96|93.66|95.23|93.93|94.93|93.63|366
1676392800000|2023-02-14 16:40:00|94.95|93.65|94.94|93.64|95.1|93.8|94.88|93.58|402
1676393100000|2023-02-14 16:45:00|94.93|93.63|94.86|93.56|95.01|93.71|94.74|93.44|352
1676393400000|2023-02-14 16:50:00|94.85|93.55|94.95|93.65|94.97|93.67|94.76|93.46|293
1676393700000|2023-02-14 16:55:00|94.96|93.66|95.32|94.02|95.34|94.04|94.95|93.65|331
1676394000000|2023-02-14 17:00:00|95.33|94.03|95.42|94.12|95.56|94.26|95.33|94.03|410
1676394300000|2023-02-14 17:05:00|95.43|94.13|95.73|94.43|95.75|94.45|95.4|94.1|278
1676394600000|2023-02-14 17:10:00|95.74|94.44|95.8|94.5|95.93|94.63|95.71|94.41|308
1676394900000|2023-02-14 17:15:00|95.81|94.51|96|94.7|96.3|95|95.77|94.47|313
1676395200000|2023-02-14 17:20:00|95.99|94.69|95.82|94.52|96.03|94.73|95.78|94.48|270
1676395500000|2023-02-14 17:25:00|95.83|94.53|95.89|94.59|95.98|94.68|95.82|94.52|253
1676395800000|2023-02-14 17:30:00|95.9|94.6|95.98|94.68|96.03|94.73|95.86|94.56|293
1676396100000|2023-02-14 17:35:00|95.99|94.69|95.85|94.55|95.99|94.69|95.81|94.51|223
1676396400000|2023-02-14 17:40:00|95.84|94.54|95.84|94.54|96|94.7|95.79|94.49|246
1676396700000|2023-02-14 17:45:00|95.85|94.55|95.75|94.45|95.85|94.55|95.73|94.43|218
1676397000000|2023-02-14 17:50:00|95.74|94.44|95.59|94.29|95.75|94.45|95.56|94.26|301
1676397300000|2023-02-14 17:55:00|95.58|94.28|95.64|94.34|95.76|94.46|95.53|94.23|241
1676397600000|2023-02-14 18:00:00|95.65|94.35|95.82|94.52|96.01|94.71|95.64|94.34|379
1676397900000|2023-02-14 18:05:00|95.81|94.51|95.94|94.64|96|94.7|95.77|94.47|397
1676398200000|2023-02-14 18:10:00|95.93|94.63|95.96|94.66|96.06|94.76|95.83|94.53|403
1676398500000|2023-02-14 18:15:00|95.95|94.65|96.04|94.74|96.18|94.88|95.87|94.57|360
1676398800000|2023-02-14 18:20:00|96.03|94.73|96.06|94.76|96.21|94.91|95.96|94.66|321
1676399100000|2023-02-14 18:25:00|96.07|94.77|96.09|94.79|96.16|94.86|95.92|94.62|356
1676399400000|2023-02-14 18:30:00|96.11|94.81|96.07|94.77|96.14|94.84|96.02|94.72|345
1676399700000|2023-02-14 18:35:00|96.08|94.78|96.14|94.84|96.22|94.92|96.03|94.73|320
1676400000000|2023-02-14 18:40:00|96.15|94.85|96.02|94.72|96.22|94.92|96.02|94.72|302
1676400300000|2023-02-14 18:45:00|96.03|94.73|96.05|94.75|96.1|94.8|95.96|94.66|325
1676400600000|2023-02-14 18:50:00|96.04|94.74|96.01|94.71|96.07|94.77|96|94.7|225
1676400900000|2023-02-14 18:55:00|96.02|94.72|96.03|94.73|96.13|94.83|96|94.7|244
1676401200000|2023-02-14 19:00:00|96.02|94.72|96.08|94.78|96.12|94.82|95.98|94.68|304
1676401500000|2023-02-14 19:05:00|96.07|94.77|95.81|94.51|96.08|94.78|95.76|94.46|377
1676401800000|2023-02-14 19:10:00|95.82|94.52|95.85|94.55|95.95|94.65|95.79|94.49|274
1676402100000|2023-02-14 19:15:00|95.86|94.56|96.06|94.76|96.11|94.81|95.85|94.55|262
1676402400000|2023-02-14 19:20:00|96.07|94.77|96.26|94.96|96.28|94.98|96.06|94.76|262
1676402700000|2023-02-14 19:25:00|96.25|94.95|96.48|95.18|96.59|95.29|96.2|94.9|327
1676403000000|2023-02-14 19:30:00|96.49|95.19|96.43|95.13|96.62|95.32|96.31|95.01|367
1676403300000|2023-02-14 19:35:00|96.42|95.12|96.43|95.13|96.6|95.3|96.28|94.98|339
1676403600000|2023-02-14 19:40:00|96.44|95.14|96.42|95.12|96.51|95.21|96.35|95.05|321
1676403900000|2023-02-14 19:45:00|96.43|95.13|96.27|94.97|96.46|95.16|96.26|94.96|358
1676404200000|2023-02-14 19:50:00|96.26|94.96|96.03|94.73|96.31|95.01|96.02|94.72|348
1676404500000|2023-02-14 19:55:00|96.02|94.72|96.11|94.81|96.15|94.85|96|94.7|290
1676404800000|2023-02-14 20:00:00|96.12|94.82|96.03|94.73|96.22|94.92|96.02|94.72|338
1676405100000|2023-02-14 20:05:00|96.04|94.74|96|94.7|96.06|94.76|95.91|94.61|335
1676405400000|2023-02-14 20:10:00|95.99|94.69|96.04|94.74|96.08|94.78|95.89|94.59|325
1676405700000|2023-02-14 20:15:00|96.05|94.75|95.84|94.54|96.1|94.8|95.78|94.48|322
1676406000000|2023-02-14 20:20:00|95.83|94.53|95.9|94.6|95.92|94.62|95.58|94.28|264
1676406300000|2023-02-14 20:25:00|95.91|94.61|95.85|94.55|96.04|94.74|95.81|94.51|285
1676406600000|2023-02-14 20:30:00|95.84|94.54|95.86|94.56|95.95|94.65|95.77|94.47|279
1676406900000|2023-02-14 20:35:00|95.87|94.57|95.77|94.47|95.89|94.59|95.74|94.44|257
1676407200000|2023-02-14 20:40:00|95.78|94.48|95.75|94.45|95.84|94.54|95.7|94.4|276
1676407500000|2023-02-14 20:45:00|95.76|94.46|95.72|94.42|95.83|94.53|95.67|94.37|254
1676407800000|2023-02-14 20:50:00|95.71|94.41|95.77|94.47|95.84|94.54|95.63|94.33|304
1676408100000|2023-02-14 20:55:00|95.78|94.48|95.86|94.56|95.96|94.66|95.77|94.47|284
1676408400000|2023-02-14 21:00:00|95.87|94.57|95.61|94.31|95.88|94.58|95.61|94.31|224
1676408700000|2023-02-14 21:05:00|95.6|94.3|95.5|94.2|95.64|94.34|95.41|94.11|267
1676409000000|2023-02-14 21:10:00|95.51|94.21|95.67|94.37|95.71|94.41|95.42|94.12|228
1676409300000|2023-02-14 21:15:00|95.68|94.38|95.67|94.37|95.68|94.38|95.55|94.25|200
1676409600000|2023-02-14 21:20:00|95.68|94.38|95.84|94.54|95.87|94.57|95.68|94.38|222
1676409900000|2023-02-14 21:25:00|95.85|94.55|95.87|94.57|95.95|94.65|95.77|94.47|288
1676410200000|2023-02-14 21:30:00|95.86|94.56|95.84|94.54|95.92|94.62|95.82|94.52|154
1676410500000|2023-02-14 21:35:00|95.85|94.55|95.81|94.51|95.85|94.55|95.74|94.44|113
1676410800000|2023-02-14 21:40:00|95.82|94.52|95.93|94.63|95.93|94.63|95.8|94.5|116
1676411100000|2023-02-14 21:45:00|95.92|94.62|95.84|94.54|95.92|94.62|95.83|94.53|98
1676411400000|2023-02-14 21:50:00|95.85|94.55|95.98|94.68|96.01|94.71|95.84|94.54|153
1676411700000|2023-02-14 21:55:00|96.02|94.72|95.97|94.67|96.02|94.72|95.92|94.62|94
1676412000000|2023-02-14 22:00:00|95.98|94.68|95.89|94.59|96.01|94.71|95.89|94.59|75
1676412300000|2023-02-14 22:05:00|95.88|94.58|95.89|94.59|95.93|94.63|95.86|94.56|86
1676412600000|2023-02-14 22:10:00|95.9|94.6|95.88|94.58|95.9|94.6|95.85|94.55|39
1676412900000|2023-02-14 22:15:00|95.89|94.59|95.9|94.6|95.91|94.61|95.87|94.57|74
1676413200000|2023-02-14 22:20:00|95.89|94.59|95.83|94.53|95.89|94.59|95.83|94.53|35
1676413500000|2023-02-14 22:25:00|95.84|94.54|95.66|94.36|95.84|94.54|95.64|94.34|59
1676413800000|2023-02-14 22:30:00|95.67|94.37|95.65|94.35|95.69|94.39|95.63|94.33|68
1676414100000|2023-02-14 22:35:00|95.66|94.36|95.6|94.3|95.67|94.37|95.6|94.3|31
1676414400000|2023-02-14 22:40:00|95.59|94.29|95.57|94.27|95.67|94.37|95.56|94.26|52
1676414700000|2023-02-14 22:45:00|95.56|94.26|95.65|94.35|95.7|94.4|95.56|94.26|58
1676415000000|2023-02-14 22:50:00|95.64|94.34|95.65|94.35|95.65|94.35|95.55|94.25|58
1676415300000|2023-02-14 22:55:00|95.64|94.34|95.75|94.45|95.76|94.46|95.64|94.34|40
1676415600000|2023-02-14 23:00:00|95.76|94.46|95.84|94.54|95.93|94.63|95.73|94.43|161
1676415900000|2023-02-14 23:05:00|95.85|94.55|96.16|94.86|96.19|94.89|95.85|94.55|232
1676416200000|2023-02-14 23:10:00|96.17|94.87|96.35|95.05|96.43|95.13|96.16|94.86|269
1676416500000|2023-02-14 23:15:00|96.34|95.04|96.49|95.19|96.5|95.2|96.24|94.94|254
1676416800000|2023-02-14 23:20:00|96.5|95.2|96.2|94.9|96.53|95.23|96.19|94.89|265
1676417100000|2023-02-14 23:25:00|96.19|94.89|96.08|94.78|96.23|94.93|96.08|94.78|221
1676417400000|2023-02-14 23:30:00|96.09|94.79|96.2|94.9|96.27|94.97|96.08|94.78|212
1676417700000|2023-02-14 23:35:00|96.21|94.91|96.16|94.86|96.27|94.97|96.09|94.79|210
1676418000000|2023-02-14 23:40:00|96.17|94.87|96.19|94.89|96.27|94.97|96.16|94.86|170
1676418300000|2023-02-14 23:45:00|96.2|94.9|96.22|94.92|96.27|94.97|96.12|94.82|188
1676418600000|2023-02-14 23:50:00|96.24|94.94|96.36|95.06|96.41|95.11|96.21|94.91|186
1676418900000|2023-02-14 23:55:00|96.37|95.07|96.49|95.19|96.5|95.2|96.31|95.01|168
1676419200000|2023-02-15 00:00:00|96.5|95.2|96.31|95.01|96.61|95.31|96.21|94.91|419
1676419500000|2023-02-15 00:05:00|96.32|95.02|96.4|95.1|96.46|95.16|96.29|94.99|300
1676419800000|2023-02-15 00:10:00|96.39|95.09|96.34|95.04|96.43|95.13|96.3|95|229
1676420100000|2023-02-15 00:15:00|96.35|95.05|96.28|94.98|96.36|95.06|96.22|94.92|260
1676420400000|2023-02-15 00:20:00|96.27|94.97|96.21|94.91|96.31|95.01|96.19|94.89|178
1676420700000|2023-02-15 00:25:00|96.22|94.92|96.29|94.99|96.3|95|96.17|94.87|176
1676421000000|2023-02-15 00:30:00|96.3|95|96.05|94.75|96.41|95.11|96.04|94.74|297
1676421300000|2023-02-15 00:35:00|96.04|94.74|96.03|94.73|96.09|94.79|95.99|94.69|254
1676421600000|2023-02-15 00:40:00|96.02|94.72|95.96|94.66|96.05|94.75|95.95|94.65|229
1676421900000|2023-02-15 00:45:00|95.97|94.67|95.99|94.69|96.04|94.74|95.95|94.65|188
1676422200000|2023-02-15 00:50:00|95.98|94.68|96.09|94.79|96.13|94.83|95.98|94.68|141
1676422500000|2023-02-15 00:55:00|96.08|94.78|96.1|94.8|96.11|94.81|95.94|94.64|127
1676422800000|2023-02-15 01:00:00|96.09|94.79|96.07|94.77|96.13|94.83|96|94.7|118
1676423100000|2023-02-15 01:05:00|96.08|94.78|96.16|94.86|96.19|94.89|96.08|94.78|111
1676423400000|2023-02-15 01:10:00|96.17|94.87|96.03|94.73|96.2|94.9|95.96|94.66|187
1676423700000|2023-02-15 01:15:00|96.02|94.72|95.87|94.57|96.09|94.79|95.81|94.51|153
1676424000000|2023-02-15 01:20:00|95.89|94.59|95.93|94.63|95.93|94.63|95.83|94.53|141
1676424300000|2023-02-15 01:25:00|95.94|94.64|95.97|94.67|95.98|94.68|95.86|94.56|144
1676424600000|2023-02-15 01:30:00|95.96|94.66|95.86|94.56|96.04|94.74|95.85|94.55|206
1676424900000|2023-02-15 01:35:00|95.85|94.55|95.79|94.49|95.95|94.65|95.75|94.45|201
1676425200000|2023-02-15 01:40:00|95.81|94.51|96.02|94.72|96.04|94.74|95.78|94.48|210
1676425500000|2023-02-15 01:45:00|96.01|94.71|96|94.7|96.04|94.74|95.97|94.67|142
1676425800000|2023-02-15 01:50:00|96.02|94.72|95.99|94.69|96.04|94.74|95.97|94.67|182
1676426100000|2023-02-15 01:55:00|96|94.7|95.99|94.69|96.01|94.71|95.9|94.6|149
1676426400000|2023-02-15 02:00:00|96|94.7|95.97|94.67|96.15|94.85|95.96|94.66|163
1676426700000|2023-02-15 02:05:00|95.98|94.68|95.96|94.66|96|94.7|95.95|94.65|70
1676427000000|2023-02-15 02:10:00|95.97|94.67|96.05|94.75|96.16|94.86|95.97|94.67|222
1676427300000|2023-02-15 02:15:00|96.04|94.74|96.07|94.77|96.1|94.8|96.02|94.72|140
1676427600000|2023-02-15 02:20:00|96.08|94.78|95.96|94.66|96.09|94.79|95.94|94.64|145
1676427900000|2023-02-15 02:25:00|95.97|94.67|96.02|94.72|96.05|94.75|95.96|94.66|112
1676428200000|2023-02-15 02:30:00|96.03|94.73|95.92|94.62|96.03|94.73|95.92|94.62|86
1676428500000|2023-02-15 02:35:00|95.9|94.6|95.89|94.59|95.94|94.64|95.87|94.57|105
1676428800000|2023-02-15 02:40:00|95.9|94.6|95.9|94.6|95.94|94.64|95.89|94.59|122
1676429100000|2023-02-15 02:45:00|95.91|94.61|95.77|94.47|95.91|94.61|95.75|94.45|187
1676429400000|2023-02-15 02:50:00|95.76|94.46|95.74|94.44|95.83|94.53|95.74|94.44|261
1676429700000|2023-02-15 02:55:00|95.75|94.45|95.77|94.47|95.83|94.53|95.74|94.44|190
1676430000000|2023-02-15 03:00:00|95.76|94.46|95.83|94.53|95.84|94.54|95.73|94.43|181
1676430300000|2023-02-15 03:05:00|95.82|94.52|95.7|94.4|95.89|94.59|95.69|94.39|155
1676430600000|2023-02-15 03:10:00|95.71|94.41|95.9|94.6|95.91|94.61|95.7|94.4|139
1676430900000|2023-02-15 03:15:00|95.91|94.61|96.36|95.06|96.45|95.15|95.89|94.59|291
1676431200000|2023-02-15 03:20:00|96.37|95.07|96.37|95.07|96.41|95.11|96.16|94.86|414
1676431500000|2023-02-15 03:25:00|96.36|95.06|96.23|94.93|96.39|95.09|96.18|94.88|297
1676431800000|2023-02-15 03:30:00|96.22|94.92|96.12|94.82|96.31|95.01|95.97|94.67|265
1676432100000|2023-02-15 03:35:00|96.11|94.81|96.22|94.92|96.22|94.92|96.07|94.77|98
1676432400000|2023-02-15 03:40:00|96.23|94.93|96.25|94.95|96.25|94.95|96.14|94.84|142
1676432700000|2023-02-15 03:45:00|96.23|94.93|96.13|94.83|96.29|94.99|96.08|94.78|150
1676433000000|2023-02-15 03:50:00|96.1|94.8|96.12|94.82|96.21|94.91|96.07|94.77|114
1676433300000|2023-02-15 03:55:00|96.13|94.83|96.18|94.88|96.23|94.93|96.12|94.82|125
1676433600000|2023-02-15 04:00:00|96.17|94.87|96.35|95.05|96.43|95.13|96.17|94.87|237
1676433900000|2023-02-15 04:05:00|96.34|95.04|96.28|94.98|96.44|95.14|96.28|94.98|178
1676434200000|2023-02-15 04:10:00|96.27|94.97|96.21|94.91|96.31|95.01|96.19|94.89|109
1676434500000|2023-02-15 04:15:00|96.2|94.9|96.2|94.9|96.32|95.02|96.19|94.89|122
1676434800000|2023-02-15 04:20:00|96.19|94.89|96.47|95.17|96.48|95.18|96.09|94.79|208
1676435100000|2023-02-15 04:25:00|96.48|95.18|96.25|94.95|96.55|95.25|96.24|94.94|246
1676435400000|2023-02-15 04:30:00|96.24|94.94|96.22|94.92|96.29|94.99|96.18|94.88|151
1676435700000|2023-02-15 04:35:00|96.23|94.93|96.39|95.09|96.41|95.11|96.22|94.92|206
1676436000000|2023-02-15 04:40:00|96.4|95.1|96.39|95.09|96.53|95.23|96.34|95.04|178
1676436300000|2023-02-15 04:45:00|96.4|95.1|96.34|95.04|96.47|95.17|96.33|95.03|172
1676436600000|2023-02-15 04:50:00|96.35|95.05|96.29|94.99|96.4|95.1|96.28|94.98|132
1676436900000|2023-02-15 04:55:00|96.28|94.98|96.16|94.86|96.28|94.98|96.13|94.83|145
1676437200000|2023-02-15 05:00:00|96.17|94.87|96.2|94.9|96.22|94.92|96.09|94.79|209
1676437500000|2023-02-15 05:05:00|96.19|94.89|96.39|95.09|96.44|95.14|96.17|94.87|264
1676437800000|2023-02-15 05:10:00|96.38|95.08|96.23|94.93|96.42|95.12|96.19|94.89|214
1676438100000|2023-02-15 05:15:00|96.22|94.92|96.27|94.97|96.32|95.02|96.22|94.92|143
1676438400000|2023-02-15 05:20:00|96.28|94.98|96.39|95.09|96.43|95.13|96.26|94.96|193
1676438700000|2023-02-15 05:25:00|96.38|95.08|96.43|95.13|96.46|95.16|96.35|95.05|152
1676439000000|2023-02-15 05:30:00|96.44|95.14|96.53|95.23|96.55|95.25|96.41|95.11|180
1676439300000|2023-02-15 05:35:00|96.54|95.24|97.15|95.85|97.23|95.93|96.53|95.23|438
1676439600000|2023-02-15 05:40:00|97.14|95.84|97.33|96.03|97.45|96.15|97.08|95.78|434
1676439900000|2023-02-15 05:45:00|97.32|96.02|97.14|95.84|97.4|96.1|97.07|95.77|240
1676440200000|2023-02-15 05:50:00|97.13|95.83|97.2|95.9|97.22|95.92|97.08|95.78|183
1676440500000|2023-02-15 05:55:00|97.21|95.91|97.41|96.11|97.46|96.16|97.18|95.88|241
1676440800000|2023-02-15 06:00:00|97.39|96.09|97.29|95.99|97.49|96.19|97.25|95.95|312
1676441100000|2023-02-15 06:05:00|97.31|96.01|97.52|96.22|97.62|96.32|97.31|96.01|392
1676441400000|2023-02-15 06:10:00|97.51|96.21|97.72|96.42|97.82|96.52|97.5|96.2|317
1676441700000|2023-02-15 06:15:00|97.73|96.43|97.58|96.28|97.82|96.52|97.57|96.27|331
1676442000000|2023-02-15 06:20:00|97.57|96.27|97.33|96.03|97.6|96.3|97.3|96|319
1676442300000|2023-02-15 06:25:00|97.34|96.04|97.42|96.12|97.44|96.14|97.3|96|216
1676442600000|2023-02-15 06:30:00|97.43|96.13|97.34|96.04|97.5|96.2|97.26|95.96|284
1676442900000|2023-02-15 06:35:00|97.33|96.03|97.23|95.93|97.36|96.06|97.2|95.9|293
1676443200000|2023-02-15 06:40:00|97.24|95.94|97.3|96|97.31|96.01|97.2|95.9|259
1676443500000|2023-02-15 06:45:00|97.31|96.01|97.18|95.88|97.31|96.01|97.18|95.88|336
1676443800000|2023-02-15 06:50:00|97.19|95.89|97.11|95.81|97.22|95.92|97.08|95.78|277
1676444100000|2023-02-15 06:55:00|97.1|95.8|97.15|95.85|97.17|95.87|96.95|95.65|270
1676444400000|2023-02-15 07:00:00|97.14|95.84|97.02|95.72|97.21|95.91|96.99|95.69|300
1676444700000|2023-02-15 07:05:00|97.01|95.71|97.25|95.95|97.26|95.96|97|95.7|209
1676445000000|2023-02-15 07:10:00|97.22|95.92|97.17|95.87|97.4|96.1|97.11|95.81|316
1676445300000|2023-02-15 07:15:00|97.18|95.88|97.1|95.8|97.18|95.88|97.06|95.76|163
1676445600000|2023-02-15 07:20:00|97.09|95.79|97.07|95.77|97.15|95.85|97.06|95.76|123
1676445900000|2023-02-15 07:25:00|97.06|95.76|97.07|95.77|97.15|95.85|97.05|95.75|222
1676446200000|2023-02-15 07:30:00|97.06|95.76|96.91|95.61|97.12|95.82|96.88|95.58|343
1676446500000|2023-02-15 07:35:00|96.92|95.62|96.92|95.62|97|95.7|96.87|95.57|280
1676446800000|2023-02-15 07:40:00|96.91|95.61|96.77|95.47|97|95.7|96.65|95.35|358
1676447100000|2023-02-15 07:45:00|96.76|95.46|96.73|95.43|96.86|95.56|96.67|95.37|243
1676447400000|2023-02-15 07:50:00|96.69|95.39|96.68|95.38|96.85|95.55|96.65|95.35|264
1676447700000|2023-02-15 07:55:00|96.7|95.4|96.68|95.38|96.72|95.42|96.48|95.18|292
1676448000000|2023-02-15 08:00:00|96.69|95.39|96.59|95.29|96.8|95.5|96.58|95.28|335
1676448300000|2023-02-15 08:05:00|96.6|95.3|96.61|95.31|96.69|95.39|96.54|95.24|358
1676448600000|2023-02-15 08:10:00|96.6|95.3|96.75|95.45|96.8|95.5|96.59|95.29|357
1676448900000|2023-02-15 08:15:00|96.74|95.44|96.91|95.61|96.93|95.63|96.69|95.39|285
1676449200000|2023-02-15 08:20:00|96.92|95.62|96.83|95.53|96.96|95.66|96.81|95.51|283
1676449500000|2023-02-15 08:25:00|96.84|95.54|96.86|95.56|96.87|95.57|96.74|95.44|215
1676449800000|2023-02-15 08:30:00|96.85|95.55|97.05|95.75|97.06|95.76|96.85|95.55|226
1676450100000|2023-02-15 08:35:00|97.07|95.77|96.74|95.44|97.09|95.79|96.73|95.43|256
1676450400000|2023-02-15 08:40:00|96.75|95.45|96.68|95.38|96.75|95.45|96.59|95.29|398
1676450700000|2023-02-15 08:45:00|96.67|95.37|96.79|95.49|96.81|95.51|96.66|95.36|270
1676451000000|2023-02-15 08:50:00|96.78|95.48|96.84|95.54|96.94|95.64|96.77|95.47|284
1676451300000|2023-02-15 08:55:00|96.85|95.55|96.81|95.51|96.86|95.56|96.76|95.46|240
1676451600000|2023-02-15 09:00:00|96.82|95.52|97.04|95.74|97.07|95.77|96.79|95.49|408
1676451900000|2023-02-15 09:05:00|97.05|95.75|96.9|95.6|97.06|95.76|96.85|95.55|296
1676452200000|2023-02-15 09:10:00|96.91|95.61|96.93|95.63|96.97|95.67|96.87|95.57|237
1676452500000|2023-02-15 09:15:00|96.92|95.62|96.84|95.54|96.97|95.67|96.79|95.49|261
1676452800000|2023-02-15 09:20:00|96.83|95.53|96.84|95.54|96.88|95.58|96.77|95.47|169
1676453100000|2023-02-15 09:25:00|96.85|95.55|97.01|95.71|97.05|95.75|96.84|95.54|192
1676453400000|2023-02-15 09:30:00|97.02|95.72|97.03|95.73|97.05|95.75|96.96|95.66|184
1676453700000|2023-02-15 09:35:00|97.02|95.72|97.06|95.76|97.11|95.81|96.98|95.68|204
1676454000000|2023-02-15 09:40:00|97.07|95.77|96.95|95.65|97.08|95.78|96.93|95.63|213
1676454300000|2023-02-15 09:45:00|96.93|95.63|96.78|95.48|96.97|95.67|96.76|95.46|229
1676454600000|2023-02-15 09:50:00|96.79|95.49|96.79|95.49|96.83|95.53|96.69|95.39|190
1676454900000|2023-02-15 09:55:00|96.8|95.5|96.81|95.51|96.9|95.6|96.69|95.39|238
1676455200000|2023-02-15 10:00:00|96.8|95.5|96.8|95.5|96.82|95.52|96.73|95.43|204
1676455500000|2023-02-15 10:05:00|96.81|95.51|96.79|95.49|96.83|95.53|96.77|95.47|134
1676455800000|2023-02-15 10:10:00|96.81|95.51|96.87|95.57|96.89|95.59|96.77|95.47|190
1676456100000|2023-02-15 10:15:00|96.88|95.58|97|95.7|97.03|95.73|96.83|95.53|206
1676456400000|2023-02-15 10:20:00|97.01|95.71|97.07|95.77|97.1|95.8|96.99|95.69|170
1676456700000|2023-02-15 10:25:00|97.08|95.78|97.1|95.8|97.14|95.84|97.04|95.74|228
1676457000000|2023-02-15 10:30:00|97.09|95.79|97.13|95.83|97.15|95.85|97.05|95.75|205
1676457300000|2023-02-15 10:35:00|97.14|95.84|97.15|95.85|97.18|95.88|97.1|95.8|251
1676457600000|2023-02-15 10:40:00|97.14|95.84|97.22|95.92|97.28|95.98|97.14|95.84|255
1676457900000|2023-02-15 10:45:00|97.21|95.91|97.21|95.91|97.29|95.99|97.19|95.89|278
1676458200000|2023-02-15 10:50:00|97.22|95.92|97.53|96.23|97.6|96.3|97.21|95.91|377
1676458500000|2023-02-15 10:55:00|97.54|96.24|97.42|96.12|97.62|96.32|97.41|96.11|330
1676458800000|2023-02-15 11:00:00|97.41|96.11|97.4|96.1|97.49|96.19|97.31|96.01|364
1676459100000|2023-02-15 11:05:00|97.41|96.11|97.26|95.96|97.41|96.11|97.2|95.9|326
1676459400000|2023-02-15 11:10:00|97.27|95.97|97.27|95.97|97.4|96.1|97.22|95.92|307
1676459700000|2023-02-15 11:15:00|97.28|95.98|97.46|96.16|97.49|96.19|97.27|95.97|271
1676460000000|2023-02-15 11:20:00|97.47|96.17|97.44|96.14|97.63|96.33|97.43|96.13|235
1676460300000|2023-02-15 11:25:00|97.45|96.15|97.35|96.05|97.45|96.15|97.28|95.98|318
1676460600000|2023-02-15 11:30:00|97.37|96.07|97.57|96.27|97.64|96.34|97.32|96.02|518
1676460900000|2023-02-15 11:35:00|97.58|96.28|98.15|96.85|98.22|96.92|97.52|96.22|435
1676461200000|2023-02-15 11:40:00|98.13|96.83|97.98|96.68|98.53|97.23|97.93|96.63|655
1676461500000|2023-02-15 11:45:00|97.99|96.69|97.97|96.67|98.1|96.8|97.78|96.48|443
1676461800000|2023-02-15 11:50:00|97.98|96.68|97.96|96.66|98.05|96.75|97.91|96.61|439
1676462100000|2023-02-15 11:55:00|97.97|96.67|98.11|96.81|98.18|96.88|97.92|96.62|533
1676462400000|2023-02-15 12:00:00|98.13|96.83|98.13|96.83|98.35|97.05|98.07|96.77|534
1676462700000|2023-02-15 12:05:00|98.12|96.82|98.09|96.79|98.18|96.88|97.93|96.63|520
1676463000000|2023-02-15 12:10:00|98.08|96.78|98.43|97.13|98.54|97.24|98.08|96.78|600
1676463300000|2023-02-15 12:15:00|98.45|97.15|98.68|97.38|98.88|97.58|98.42|97.12|636
1676463600000|2023-02-15 12:20:00|98.71|97.41|98.6|97.3|98.86|97.56|98.55|97.25|573
1676463900000|2023-02-15 12:25:00|98.59|97.29|98.77|97.47|98.83|97.53|98.56|97.26|566
1676464200000|2023-02-15 12:30:00|98.76|97.46|98.9|97.6|99.01|97.71|98.74|97.44|466
1676464500000|2023-02-15 12:35:00|98.89|97.59|98.97|97.67|99.16|97.86|98.83|97.53|513
1676464800000|2023-02-15 12:40:00|98.95|97.65|98.71|97.41|99.03|97.73|98.69|97.39|454
1676465100000|2023-02-15 12:45:00|98.72|97.42|98.62|97.32|98.84|97.54|98.56|97.26|335
1676465400000|2023-02-15 12:50:00|98.63|97.33|98.59|97.29|98.79|97.49|98.56|97.26|298
1676465700000|2023-02-15 12:55:00|98.58|97.28|98.81|97.51|98.85|97.55|98.58|97.28|273
1676466000000|2023-02-15 13:00:00|98.8|97.5|98.72|97.42|98.92|97.62|98.69|97.39|296
1676466300000|2023-02-15 13:05:00|98.73|97.43|99.06|97.76|99.12|97.82|98.66|97.36|290
1676466600000|2023-02-15 13:10:00|99.07|97.77|98.84|97.54|99.11|97.81|98.84|97.54|328
1676466900000|2023-02-15 13:15:00|98.83|97.53|98.8|97.5|98.96|97.66|98.77|97.47|174
1676467200000|2023-02-15 13:20:00|98.79|97.49|98.91|97.61|98.93|97.63|98.76|97.46|211
1676467500000|2023-02-15 13:25:00|98.92|97.62|99.04|97.74|99.08|97.78|98.91|97.61|154
1676467800000|2023-02-15 13:30:00|99|97.7|98.76|97.46|99.01|97.71|98.66|97.36|463
1676468100000|2023-02-15 13:35:00|98.77|97.47|98.67|97.37|98.86|97.56|98.52|97.22|435
1676468400000|2023-02-15 13:40:00|98.68|97.38|98.55|97.25|98.71|97.41|98.41|97.11|418
1676468700000|2023-02-15 13:45:00|98.56|97.26|98.63|97.33|98.72|97.42|98.53|97.23|338
1676469000000|2023-02-15 13:50:00|98.64|97.34|98.7|97.4|98.75|97.45|98.6|97.3|248
1676469300000|2023-02-15 13:55:00|98.71|97.41|98.27|96.97|98.71|97.41|98.25|96.95|364
1676469600000|2023-02-15 14:00:00|98.26|96.96|98.41|97.11|98.49|97.19|98.23|96.93|273
1676469900000|2023-02-15 14:05:00|98.42|97.12|98.23|96.93|98.43|97.13|98.23|96.93|197
1676470200000|2023-02-15 14:10:00|98.24|96.94|98.14|96.84|98.36|97.06|98.12|96.82|255
1676470500000|2023-02-15 14:15:00|98.15|96.85|98.05|96.75|98.2|96.9|97.99|96.69|299
1676470800000|2023-02-15 14:20:00|98.04|96.74|98.16|96.86|98.25|96.95|98.01|96.71|321
1676471100000|2023-02-15 14:25:00|98.17|96.87|98.13|96.83|98.3|97|98.12|96.82|245
1676471400000|2023-02-15 14:30:00|98.14|96.84|98.17|96.87|98.27|96.97|98.07|96.77|362
1676471700000|2023-02-15 14:35:00|98.15|96.85|98|96.7|98.18|96.88|97.99|96.69|295
1676472000000|2023-02-15 14:40:00|98.01|96.71|97.68|96.38|98.13|96.83|97.65|96.35|358
1676472300000|2023-02-15 14:45:00|97.69|96.39|98.25|96.95|98.26|96.96|97.66|96.36|308
1676472600000|2023-02-15 14:50:00|98.26|96.96|97.97|96.67|98.53|97.23|97.75|96.45|457
1676472900000|2023-02-15 14:55:00|97.96|96.66|98.01|96.71|98.1|96.8|97.81|96.51|432
1676473200000|2023-02-15 15:00:00|98.02|96.72|98.02|96.72|98.14|96.84|97.88|96.58|436
1676473500000|2023-02-15 15:05:00|98.01|96.71|97.8|96.5|98.02|96.72|97.72|96.42|397
1676473800000|2023-02-15 15:10:00|97.79|96.49|97.88|96.58|97.96|96.66|97.7|96.4|390
1676474100000|2023-02-15 15:15:00|97.89|96.59|98.14|96.84|98.2|96.9|97.86|96.56|367
1676474400000|2023-02-15 15:20:00|98.15|96.85|98.08|96.78|98.2|96.9|98.06|96.76|284
1676474700000|2023-02-15 15:25:00|98.07|96.77|98.06|96.76|98.2|96.9|98.04|96.74|318
1676475000000|2023-02-15 15:30:00|98.07|96.77|98.06|96.76|98.15|96.85|97.97|96.67|407
1676475300000|2023-02-15 15:35:00|98.07|96.77|97.96|96.66|98.08|96.78|97.9|96.6|290
1676475600000|2023-02-15 15:40:00|97.95|96.65|97.81|96.51|97.99|96.69|97.8|96.5|270
1676475900000|2023-02-15 15:45:00|97.8|96.5|97.84|96.54|97.85|96.55|97.68|96.38|308
1676476200000|2023-02-15 15:50:00|97.85|96.55|97.98|96.68|98.07|96.77|97.79|96.49|348
1676476500000|2023-02-15 15:55:00|97.99|96.69|98.08|96.78|98.14|96.84|97.95|96.65|342
1676476800000|2023-02-15 16:00:00|98.07|96.77|98|96.7|98.14|96.84|97.93|96.63|315
1676477100000|2023-02-15 16:05:00|98.01|96.71|98.07|96.77|98.1|96.8|97.9|96.6|355
1676477400000|2023-02-15 16:10:00|98.08|96.78|98.05|96.75|98.38|97.08|98.04|96.74|382
1676477700000|2023-02-15 16:15:00|98.04|96.74|98|96.7|98.15|96.85|97.93|96.63|361
1676478000000|2023-02-15 16:20:00|98.01|96.71|97.99|96.69|98.1|96.8|97.93|96.63|251
1676478300000|2023-02-15 16:25:00|97.98|96.68|97.92|96.62|97.98|96.68|97.73|96.43|306
1676478600000|2023-02-15 16:30:00|97.93|96.63|97.66|96.36|97.93|96.63|97.64|96.34|343
1676478900000|2023-02-15 16:35:00|97.65|96.35|97.72|96.42|97.73|96.43|97.58|96.28|330
1676479200000|2023-02-15 16:40:00|97.73|96.43|97.8|96.5|97.85|96.55|97.71|96.41|226
1676479500000|2023-02-15 16:45:00|97.81|96.51|97.85|96.55|97.9|96.6|97.76|96.46|166
1676479800000|2023-02-15 16:50:00|97.86|96.56|97.69|96.39|97.86|96.56|97.68|96.38|152
1676480100000|2023-02-15 16:55:00|97.7|96.4|97.65|96.35|97.72|96.42|97.61|96.31|173
1676480400000|2023-02-15 17:00:00|97.64|96.34|97.74|96.44|97.75|96.45|97.56|96.26|164
1676480700000|2023-02-15 17:05:00|97.79|96.49|97.8|96.5|97.86|96.56|97.58|96.28|237
1676481000000|2023-02-15 17:10:00|97.81|96.51|97.91|96.61|97.94|96.64|97.79|96.49|209
1676481300000|2023-02-15 17:15:00|97.9|96.6|97.88|96.58|97.91|96.61|97.86|96.56|123
1676481600000|2023-02-15 17:20:00|97.87|96.57|98.03|96.73|98.03|96.73|97.87|96.57|134
1676481900000|2023-02-15 17:25:00|98.02|96.72|97.9|96.6|98.06|96.76|97.89|96.59|243
1676482200000|2023-02-15 17:30:00|97.89|96.59|98.06|96.76|98.07|96.77|97.88|96.58|215
1676482500000|2023-02-15 17:35:00|98.07|96.77|98.01|96.71|98.07|96.77|97.83|96.53|309
1676482800000|2023-02-15 17:40:00|98|96.7|98.11|96.81|98.15|96.85|98|96.7|236
1676483100000|2023-02-15 17:45:00|98.12|96.82|98.09|96.79|98.21|96.91|98.01|96.71|181
1676483400000|2023-02-15 17:50:00|98.1|96.8|98.1|96.8|98.13|96.83|98.02|96.72|171
1676483700000|2023-02-15 17:55:00|98.11|96.81|98.09|96.79|98.12|96.82|98.01|96.71|167
1676484000000|2023-02-15 18:00:00|98.1|96.8|98.08|96.78|98.2|96.9|98.08|96.78|172
1676484300000|2023-02-15 18:05:00|98.07|96.77|98|96.7|98.07|96.77|97.92|96.62|212
1676484600000|2023-02-15 18:10:00|97.99|96.69|98.04|96.74|98.06|96.76|97.99|96.69|174
1676484900000|2023-02-15 18:15:00|98.05|96.75|98.1|96.8|98.11|96.81|98.03|96.73|194
1676485200000|2023-02-15 18:20:00|98.11|96.81|98.14|96.84|98.23|96.93|98.1|96.8|118
1676485500000|2023-02-15 18:25:00|98.15|96.85|98.23|96.93|98.26|96.96|98.12|96.82|207
1676485800000|2023-02-15 18:30:00|98.24|96.94|98.36|97.06|98.36|97.06|98.21|96.91|208
1676486100000|2023-02-15 18:35:00|98.35|97.05|98.49|97.19|98.5|97.2|98.29|96.99|239
1676486400000|2023-02-15 18:40:00|98.48|97.18|98.46|97.16|98.53|97.23|98.33|97.03|323
1676486700000|2023-02-15 18:45:00|98.47|97.17|98.34|97.04|98.67|97.37|98.27|96.97|427
1676487000000|2023-02-15 18:50:00|98.33|97.03|98.38|97.08|98.38|97.08|98.17|96.87|329
1676487300000|2023-02-15 18:55:00|98.37|97.07|98.54|97.24|98.6|97.3|98.37|97.07|259
1676487600000|2023-02-15 19:00:00|98.55|97.25|98.39|97.09|98.58|97.28|98.33|97.03|347
1676487900000|2023-02-15 19:05:00|98.38|97.08|98.49|97.19|98.57|97.27|98.33|97.03|240
1676488200000|2023-02-15 19:10:00|98.5|97.2|98.85|97.55|98.9|97.6|98.44|97.14|494
1676488500000|2023-02-15 19:15:00|98.86|97.56|99.22|97.92|99.26|97.96|98.83|97.53|532
1676488800000|2023-02-15 19:20:00|99.23|97.93|99.4|98.1|99.43|98.13|99.2|97.9|376
1676489100000|2023-02-15 19:25:00|99.41|98.11|99.46|98.16|99.5|98.2|99.19|97.89|425
1676489400000|2023-02-15 19:30:00|99.45|98.15|99.66|98.36|99.82|98.52|99.44|98.14|560
1676489700000|2023-02-15 19:35:00|99.65|98.35|99.71|98.41|99.8|98.5|99.64|98.34|290
1676490000000|2023-02-15 19:40:00|99.72|98.42|99.74|98.44|99.76|98.46|99.49|98.19|382
1676490300000|2023-02-15 19:45:00|99.75|98.45|99.62|98.32|99.77|98.47|99.59|98.29|251
1676490600000|2023-02-15 19:50:00|99.63|98.33|99.97|98.67|99.98|98.68|99.59|98.29|335
1676490900000|2023-02-15 19:55:00|99.96|98.66|100.02|98.72|100.04|98.74|99.79|98.49|347
1676491200000|2023-02-15 20:00:00|100.03|98.73|99.67|98.37|100.06|98.76|99.66|98.36|402
1676491500000|2023-02-15 20:05:00|99.68|98.38|100.04|98.74|100.23|98.93|99.66|98.36|442
1676491800000|2023-02-15 20:10:00|100.03|98.73|100.3|99|100.4|99.1|99.99|98.69|543
1676492100000|2023-02-15 20:15:00|100.29|98.99|100.53|99.23|100.53|99.23|100.29|98.99|407
1676492400000|2023-02-15 20:20:00|100.52|99.22|100.61|99.31|100.79|99.49|100.46|99.16|550
1676492700000|2023-02-15 20:25:00|100.62|99.32|100.69|99.39|100.77|99.47|100.56|99.26|347
1676493000000|2023-02-15 20:30:00|100.7|99.4|101.31|100.01|101.43|100.13|100.68|99.38|587
1676493300000|2023-02-15 20:35:00|101.29|99.99|101.5|100.2|101.71|100.41|101.03|99.73|655
1676493600000|2023-02-15 20:40:00|101.51|100.21|101.56|100.26|101.98|100.68|101.51|100.21|608
1676493900000|2023-02-15 20:45:00|101.55|100.25|101.59|100.29|101.74|100.44|101.52|100.22|531
1676494200000|2023-02-15 20:50:00|101.6|100.3|102.7|101.4|102.74|101.44|101.6|100.3|582
1676494500000|2023-02-15 20:55:00|102.69|101.39|102.62|101.32|103.1|101.8|102.5|101.2|616
1676494800000|2023-02-15 21:00:00|102.63|101.33|102.39|101.09|102.75|101.45|102.29|100.99|501
1676495100000|2023-02-15 21:05:00|102.4|101.1|102.45|101.15|102.69|101.39|102.37|101.07|421
1676495400000|2023-02-15 21:10:00|102.46|101.16|102.35|101.05|102.59|101.29|102.3|101|348
1676495700000|2023-02-15 21:15:00|102.34|101.04|102.38|101.08|102.67|101.37|102.33|101.03|371
1676496000000|2023-02-15 21:20:00|102.39|101.09|102.5|101.2|102.64|101.34|102.38|101.08|303
1676496300000|2023-02-15 21:25:00|102.51|101.21|102.5|101.2|102.64|101.34|102.47|101.17|252
1676496600000|2023-02-15 21:30:00|102.51|101.21|102.22|100.92|102.8|101.5|102.16|100.86|456
1676496900000|2023-02-15 21:35:00|102.23|100.93|102.12|100.82|102.35|101.05|102.12|100.82|316
1676497200000|2023-02-15 21:40:00|102.11|100.81|102.17|100.87|102.32|101.02|102.11|100.81|219
1676497500000|2023-02-15 21:45:00|102.18|100.88|101.88|100.58|102.28|100.98|101.87|100.57|246
1676497800000|2023-02-15 21:50:00|101.87|100.57|102.19|100.89|102.28|100.98|101.87|100.57|367
1676498100000|2023-02-15 21:55:00|102.2|100.9|102.2|100.9|102.32|101.02|102.17|100.87|200
1676498400000|2023-02-15 22:00:00|102.21|100.91|102.31|101.01|102.32|101.02|102.21|100.91|160
1676498700000|2023-02-15 22:05:00|102.33|101.03|102.31|101.01|102.44|101.14|102.28|100.98|241
1676499000000|2023-02-15 22:10:00|102.32|101.02|102.29|100.99|102.34|101.04|102.19|100.89|192
1676499300000|2023-02-15 22:15:00|102.28|100.98|102.85|101.55|102.95|101.65|102.2|100.9|293
1676499600000|2023-02-15 22:20:00|102.86|101.56|102.85|101.55|103|101.7|102.71|101.41|354
1676499900000|2023-02-15 22:25:00|102.84|101.54|102.61|101.31|102.85|101.55|102.55|101.25|90
1676500200000|2023-02-15 22:30:00|102.62|101.32|103.04|101.74|103.88|102.58|102.62|101.32|377
1676500500000|2023-02-15 22:35:00|103.05|101.75|103.24|101.94|103.28|101.98|103.05|101.75|202
1676500800000|2023-02-15 22:40:00|103.23|101.93|103.03|101.73|103.25|101.95|103.03|101.73|132
1676501100000|2023-02-15 22:45:00|103.02|101.72|103.26|101.96|103.37|102.07|103.02|101.72|113
1676501400000|2023-02-15 22:50:00|103.27|101.97|103.28|101.98|103.33|102.03|103.2|101.9|83
1676501700000|2023-02-15 22:55:00|103.29|101.99|102.96|101.66|103.42|102.12|102.91|101.61|272
1676502000000|2023-02-15 23:00:00|102.97|101.67|102.95|101.65|103.14|101.84|102.84|101.54|349
1676502300000|2023-02-15 23:05:00|102.96|101.66|103.28|101.98|103.28|101.98|102.95|101.65|322
1676502600000|2023-02-15 23:10:00|103.27|101.97|103.52|102.22|103.56|102.26|103.27|101.97|251
1676502900000|2023-02-15 23:15:00|103.53|102.23|103.07|101.77|103.59|102.29|103.06|101.76|360
1676503200000|2023-02-15 23:20:00|103.08|101.78|103.03|101.73|103.27|101.97|103.02|101.72|222
1676503500000|2023-02-15 23:25:00|103.04|101.74|103.48|102.18|103.49|102.19|103.01|101.71|284
1676503800000|2023-02-15 23:30:00|103.49|102.19|103.41|102.11|103.58|102.28|103.39|102.09|318
1676504100000|2023-02-15 23:35:00|103.42|102.12|103.38|102.08|103.5|102.2|103.36|102.06|266
1676504400000|2023-02-15 23:40:00|103.37|102.07|103.27|101.97|103.38|102.08|103.18|101.88|250
1676504700000|2023-02-15 23:45:00|103.26|101.96|103.26|101.96|103.44|102.14|103.22|101.92|368
1676505000000|2023-02-15 23:50:00|103.27|101.97|103.59|102.29|103.65|102.35|103.26|101.96|327
1676505300000|2023-02-15 23:55:00|103.58|102.28|103.51|102.21|103.62|102.32|103.47|102.17|282
1676505600000|2023-02-16 00:00:00|103.5|102.2|103.18|101.88|103.57|102.27|103.16|101.86|434
1676505900000|2023-02-16 00:05:00|103.17|101.87|103.24|101.94|103.46|102.16|103.17|101.87|423
1676506200000|2023-02-16 00:10:00|103.25|101.95|103.73|102.43|103.74|102.44|103.18|101.88|491
1676506500000|2023-02-16 00:15:00|103.72|102.42|104.15|102.85|104.39|103.09|103.68|102.38|649
1676506800000|2023-02-16 00:20:00|104.14|102.84|103.97|102.67|104.29|102.99|103.91|102.61|544
1676507100000|2023-02-16 00:25:00|103.96|102.66|103.5|102.2|104.1|102.8|103.46|102.16|460
1676507400000|2023-02-16 00:30:00|103.49|102.19|103.1|101.8|103.53|102.23|103.06|101.76|419
1676507700000|2023-02-16 00:35:00|103.09|101.79|103.01|101.71|103.35|102.05|102.8|101.5|467
1676508000000|2023-02-16 00:40:00|103|101.7|103.08|101.78|103.28|101.98|103|101.7|378
1676508300000|2023-02-16 00:45:00|103.07|101.77|103.29|101.99|103.36|102.06|102.93|101.63|369
1676508600000|2023-02-16 00:50:00|103.3|102|102.98|101.68|103.31|102.01|102.88|101.58|304
1676508900000|2023-02-16 00:55:00|103|101.7|103.04|101.74|103.2|101.9|102.99|101.69|220
1676509200000|2023-02-16 01:00:00|103.03|101.73|103.31|102.01|103.32|102.02|102.96|101.66|378
1676509500000|2023-02-16 01:05:00|103.3|102|103.19|101.89|103.35|102.05|103.15|101.85|320
1676509800000|2023-02-16 01:10:00|103.2|101.9|103.14|101.84|103.33|102.03|103.05|101.75|283
1676510100000|2023-02-16 01:15:00|103.13|101.83|102.53|101.23|103.14|101.84|102.49|101.19|407
1676510400000|2023-02-16 01:20:00|102.52|101.22|102.64|101.34|102.74|101.44|102.43|101.13|353
1676510700000|2023-02-16 01:25:00|102.63|101.33|102.45|101.15|102.73|101.43|102.44|101.14|220
1676511000000|2023-02-16 01:30:00|102.49|101.19|102.36|101.06|102.74|101.44|102.34|101.04|332
1676511300000|2023-02-16 01:35:00|102.35|101.05|102.45|101.15|102.54|101.24|102.31|101.01|235
1676511600000|2023-02-16 01:40:00|102.46|101.16|102.29|100.99|102.55|101.25|102.29|100.99|180
1676511900000|2023-02-16 01:45:00|102.31|101.01|102.61|101.31|102.61|101.31|102.29|100.99|192
1676512200000|2023-02-16 01:50:00|102.6|101.3|102.54|101.24|102.65|101.35|102.52|101.22|215
1676512500000|2023-02-16 01:55:00|102.55|101.25|102.73|101.43|102.83|101.53|102.52|101.22|261
1676512800000|2023-02-16 02:00:00|102.74|101.44|102.68|101.38|102.76|101.46|102.59|101.29|269
1676513100000|2023-02-16 02:05:00|102.69|101.39|102.77|101.47|102.81|101.51|102.63|101.33|305
1676513400000|2023-02-16 02:10:00|102.78|101.48|102.71|101.41|102.84|101.54|102.67|101.37|204
1676513700000|2023-02-16 02:15:00|102.7|101.4|102.61|101.31|102.7|101.4|102.61|101.31|152
1676514000000|2023-02-16 02:20:00|102.62|101.32|102.96|101.66|102.96|101.66|102.62|101.32|246
1676514300000|2023-02-16 02:25:00|102.95|101.65|102.88|101.58|103.01|101.71|102.86|101.56|205
1676514600000|2023-02-16 02:30:00|102.87|101.57|102.67|101.37|102.89|101.59|102.66|101.36|253
1676514900000|2023-02-16 02:35:00|102.66|101.36|102.6|101.3|102.69|101.39|102.6|101.3|158
1676515200000|2023-02-16 02:40:00|102.59|101.29|102.68|101.38|102.7|101.4|102.55|101.25|228
1676515500000|2023-02-16 02:45:00|102.69|101.39|102.81|101.51|102.82|101.52|102.63|101.33|228
1676515800000|2023-02-16 02:50:00|102.82|101.52|102.8|101.5|102.85|101.55|102.78|101.48|143
1676516100000|2023-02-16 02:55:00|102.81|101.51|102.67|101.37|102.81|101.51|102.66|101.36|202
1676516400000|2023-02-16 03:00:00|102.68|101.38|102.61|101.31|102.72|101.42|102.54|101.24|207
1676516700000|2023-02-16 03:05:00|102.62|101.32|102.63|101.33|102.69|101.39|102.58|101.28|198
1676517000000|2023-02-16 03:10:00|102.64|101.34|102.64|101.34|102.69|101.39|102.61|101.31|99
1676517300000|2023-02-16 03:15:00|102.65|101.35|102.51|101.21|102.65|101.35|102.51|101.21|89
1676517600000|2023-02-16 03:20:00|102.52|101.22|102.47|101.17|102.58|101.28|102.46|101.16|147
1676517900000|2023-02-16 03:25:00|102.48|101.18|102.54|101.24|102.55|101.25|102.46|101.16|99
1676518200000|2023-02-16 03:30:00|102.55|101.25|102.67|101.37|102.68|101.38|102.54|101.24|117
1676518500000|2023-02-16 03:35:00|102.68|101.38|102.55|101.25|102.71|101.41|102.54|101.24|149
1676518800000|2023-02-16 03:40:00|102.56|101.26|102.54|101.24|102.59|101.29|102.51|101.21|122
1676519100000|2023-02-16 03:45:00|102.55|101.25|102.56|101.26|102.6|101.3|102.54|101.24|128
1676519400000|2023-02-16 03:50:00|102.57|101.27|102.64|101.34|102.65|101.35|102.54|101.24|123
1676519700000|2023-02-16 03:55:00|102.65|101.35|102.63|101.33|102.67|101.37|102.58|101.28|118
1676520000000|2023-02-16 04:00:00|102.64|101.34|102.42|101.12|102.69|101.39|102.41|101.11|203
1676520300000|2023-02-16 04:05:00|102.41|101.11|102.32|101.02|102.42|101.12|102.3|101|242
1676520600000|2023-02-16 04:10:00|102.33|101.03|102.3|101|102.39|101.09|102.27|100.97|191
1676520900000|2023-02-16 04:15:00|102.31|101.01|102.5|101.2|102.51|101.21|102.29|100.99|193
1676521200000|2023-02-16 04:20:00|102.51|101.21|102.76|101.46|102.84|101.54|102.51|101.21|238
1676521500000|2023-02-16 04:25:00|102.75|101.45|102.58|101.28|102.79|101.49|102.58|101.28|151
1676521800000|2023-02-16 04:30:00|102.57|101.27|102.62|101.32|102.69|101.39|102.54|101.24|86
1676522100000|2023-02-16 04:35:00|102.64|101.34|102.56|101.26|102.65|101.35|102.55|101.25|112
1676522400000|2023-02-16 04:40:00|102.55|101.25|102.45|101.15|102.56|101.26|102.43|101.13|132
1676522700000|2023-02-16 04:45:00|102.44|101.14|102.49|101.19|102.51|101.21|102.4|101.1|146
1676523000000|2023-02-16 04:50:00|102.48|101.18|102.6|101.3|102.61|101.31|102.44|101.14|109
1676523300000|2023-02-16 04:55:00|102.61|101.31|102.76|101.46|102.83|101.53|102.6|101.3|175
1676523600000|2023-02-16 05:00:00|102.75|101.45|102.97|101.67|102.99|101.69|102.75|101.45|198
1676523900000|2023-02-16 05:05:00|102.96|101.66|103|101.7|103.09|101.79|102.95|101.65|220
1676524200000|2023-02-16 05:10:00|103.01|101.71|102.96|101.66|103.07|101.77|102.95|101.65|248
1676524500000|2023-02-16 05:15:00|102.97|101.67|102.88|101.58|102.97|101.67|102.77|101.47|147
1676524800000|2023-02-16 05:20:00|102.89|101.59|102.96|101.66|102.99|101.69|102.84|101.54|220
1676525100000|2023-02-16 05:25:00|102.95|101.65|103.1|101.8|103.12|101.82|102.94|101.64|209
1676525400000|2023-02-16 05:30:00|103.09|101.79|102.94|101.64|103.13|101.83|102.93|101.63|153
1676525700000|2023-02-16 05:35:00|102.93|101.63|102.93|101.63|102.97|101.67|102.89|101.59|93
1676526000000|2023-02-16 05:40:00|102.94|101.64|102.93|101.63|103|101.7|102.91|101.61|103
1676526300000|2023-02-16 05:45:00|102.94|101.64|102.99|101.69|103.02|101.72|102.93|101.63|107
1676526600000|2023-02-16 05:50:00|103|101.7|102.96|101.66|103|101.7|102.92|101.62|133
1676526900000|2023-02-16 05:55:00|102.97|101.67|102.74|101.44|102.97|101.67|102.74|101.44|127
1676527200000|2023-02-16 06:00:00|102.73|101.43|102.73|101.43|102.79|101.49|102.72|101.42|123
1676527500000|2023-02-16 06:05:00|102.74|101.44|102.61|101.31|102.74|101.44|102.58|101.28|121
1676527800000|2023-02-16 06:10:00|102.6|101.3|102.57|101.27|102.77|101.47|102.57|101.27|139
1676528100000|2023-02-16 06:15:00|102.58|101.28|102.65|101.35|102.76|101.46|102.57|101.27|203
1676528400000|2023-02-16 06:20:00|102.64|101.34|102.66|101.36|102.66|101.36|102.58|101.28|120
1676528700000|2023-02-16 06:25:00|102.65|101.35|102.64|101.34|102.69|101.39|102.6|101.3|129
1676529000000|2023-02-16 06:30:00|102.63|101.33|102.65|101.35|102.66|101.36|102.58|101.28|149
1676529300000|2023-02-16 06:35:00|102.66|101.36|102.74|101.44|102.75|101.45|102.63|101.33|103
1676529600000|2023-02-16 06:40:00|102.75|101.45|102.81|101.51|102.88|101.58|102.75|101.45|177
1676529900000|2023-02-16 06:45:00|102.8|101.5|102.72|101.42|102.84|101.54|102.66|101.36|102
1676530200000|2023-02-16 06:50:00|102.73|101.43|102.64|101.34|102.76|101.46|102.61|101.31|143
1676530500000|2023-02-16 06:55:00|102.63|101.33|102.32|101.02|102.64|101.34|102.29|100.99|192
1676530800000|2023-02-16 07:00:00|102.33|101.03|102.12|100.82|102.45|101.15|102.08|100.78|324
1676531100000|2023-02-16 07:05:00|102.13|100.83|101.87|100.57|102.22|100.92|101.77|100.47|505
1676531400000|2023-02-16 07:10:00|101.86|100.56|101.91|100.61|101.95|100.65|101.58|100.28|451
1676531700000|2023-02-16 07:15:00|101.9|100.6|101.72|100.42|102.03|100.73|101.67|100.37|337
1676532000000|2023-02-16 07:20:00|101.73|100.43|101.59|100.29|101.79|100.49|101.47|100.17|308
1676532300000|2023-02-16 07:25:00|101.58|100.28|101.72|100.42|101.72|100.42|101.37|100.07|435
1676532600000|2023-02-16 07:30:00|101.73|100.43|101.49|100.19|101.82|100.52|101.49|100.19|292
1676532900000|2023-02-16 07:35:00|101.5|100.2|101.6|100.3|101.67|100.37|101.43|100.13|203
1676533200000|2023-02-16 07:40:00|101.59|100.29|101.4|100.1|101.6|100.3|101.27|99.97|248
1676533500000|2023-02-16 07:45:00|101.39|100.09|101.5|100.2|101.58|100.28|101.37|100.07|193
1676533800000|2023-02-16 07:50:00|101.51|100.21|101.6|100.3|101.64|100.34|101.49|100.19|187
1676534100000|2023-02-16 07:55:00|101.59|100.29|101.85|100.55|101.85|100.55|101.57|100.27|223
1676534400000|2023-02-16 08:00:00|101.84|100.54|101.67|100.37|101.93|100.63|101.67|100.37|276
1676534700000|2023-02-16 08:05:00|101.66|100.36|101.53|100.23|101.76|100.46|101.51|100.21|254
1676535000000|2023-02-16 08:10:00|101.54|100.24|101.69|100.39|101.74|100.44|101.53|100.23|185
1676535300000|2023-02-16 08:15:00|101.7|100.4|101.78|100.48|101.82|100.52|101.69|100.39|208
1676535600000|2023-02-16 08:20:00|101.77|100.47|101.77|100.47|101.79|100.49|101.61|100.31|216
1676535900000|2023-02-16 08:25:00|101.76|100.46|101.8|100.5|101.83|100.53|101.75|100.45|127
1676536200000|2023-02-16 08:30:00|101.81|100.51|101.69|100.39|101.81|100.51|101.67|100.37|192
1676536500000|2023-02-16 08:35:00|101.7|100.4|101.81|100.51|101.84|100.54|101.61|100.31|206
1676536800000|2023-02-16 08:40:00|101.8|100.5|102.07|100.77|102.08|100.78|101.77|100.47|192
1676537100000|2023-02-16 08:45:00|102.06|100.76|101.99|100.69|102.07|100.77|101.96|100.66|166
1676537400000|2023-02-16 08:50:00|102|100.7|102.01|100.71|102.04|100.74|101.97|100.67|123
1676537700000|2023-02-16 08:55:00|102|100.7|101.82|100.52|102.01|100.71|101.78|100.48|191
1676538000000|2023-02-16 09:00:00|101.81|100.51|101.98|100.68|102|100.7|101.8|100.5|220
1676538300000|2023-02-16 09:05:00|101.99|100.69|101.94|100.64|101.99|100.69|101.81|100.51|171
1676538600000|2023-02-16 09:10:00|101.93|100.63|102.02|100.72|102.04|100.74|101.86|100.56|142
1676538900000|2023-02-16 09:15:00|102.01|100.71|102.09|100.79|102.1|100.8|101.99|100.69|138
1676539200000|2023-02-16 09:20:00|102.1|100.8|102.19|100.89|102.23|100.93|102.06|100.76|210
1676539500000|2023-02-16 09:25:00|102.2|100.9|102.18|100.88|102.21|100.91|102.07|100.77|190
1676539800000|2023-02-16 09:30:00|102.17|100.87|102.17|100.87|102.2|100.9|102.13|100.83|105
1676540100000|2023-02-16 09:35:00|102.18|100.88|102.14|100.84|102.18|100.88|102.08|100.78|117
1676540400000|2023-02-16 09:40:00|102.13|100.83|102.08|100.78|102.13|100.83|102.02|100.72|106
1676540700000|2023-02-16 09:45:00|102.07|100.77|102.14|100.84|102.17|100.87|102.05|100.75|142
1676541000000|2023-02-16 09:50:00|102.15|100.85|102.21|100.91|102.22|100.92|102.02|100.72|142
1676541300000|2023-02-16 09:55:00|102.22|100.92|102.2|100.9|102.22|100.92|102.14|100.84|168
1676541600000|2023-02-16 10:00:00|102.21|100.91|102.1|100.8|102.21|100.91|102.09|100.79|175
1676541900000|2023-02-16 10:05:00|102.09|100.79|102.17|100.87|102.18|100.88|102.05|100.75|112
1676542200000|2023-02-16 10:10:00|102.18|100.88|102.38|101.08|102.5|101.2|102.18|100.88|234
1676542500000|2023-02-16 10:15:00|102.39|101.09|102.25|100.95|102.43|101.13|102.23|100.93|246
1676542800000|2023-02-16 10:20:00|102.24|100.94|102.15|100.85|102.28|100.98|102.14|100.84|136
1676543100000|2023-02-16 10:25:00|102.14|100.84|102.27|100.97|102.28|100.98|102.11|100.81|139
1676543400000|2023-02-16 10:30:00|102.26|100.96|102.1|100.8|102.28|100.98|102.08|100.78|138
1676543700000|2023-02-16 10:35:00|102.09|100.79|102.05|100.75|102.12|100.82|102.04|100.74|72
1676544000000|2023-02-16 10:40:00|102.06|100.76|102.13|100.83|102.14|100.84|101.98|100.68|117
1676544300000|2023-02-16 10:45:00|102.12|100.82|102.12|100.82|102.13|100.83|101.97|100.67|116
1676544600000|2023-02-16 10:50:00|102.11|100.81|102.02|100.72|102.12|100.82|101.97|100.67|116
1676544900000|2023-02-16 10:55:00|102.01|100.71|101.97|100.67|102.09|100.79|101.97|100.67|107
1676545200000|2023-02-16 11:00:00|101.98|100.68|101.95|100.65|102.02|100.72|101.92|100.62|137
1676545500000|2023-02-16 11:05:00|101.94|100.64|101.96|100.66|102|100.7|101.89|100.59|128
1676545800000|2023-02-16 11:10:00|101.95|100.65|101.78|100.48|101.97|100.67|101.77|100.47|139
1676546100000|2023-02-16 11:15:00|101.77|100.47|101.89|100.59|101.92|100.62|101.77|100.47|235
1676546400000|2023-02-16 11:20:00|101.88|100.58|102.09|100.79|102.1|100.8|101.86|100.56|170
1676546700000|2023-02-16 11:25:00|102.08|100.78|102.09|100.79|102.13|100.83|102.06|100.76|134
1676547000000|2023-02-16 11:30:00|102.1|100.8|102.03|100.73|102.16|100.86|102.02|100.72|132
1676547300000|2023-02-16 11:35:00|102.02|100.72|102.22|100.92|102.22|100.92|102.02|100.72|217
1676547600000|2023-02-16 11:40:00|102.2|100.9|101.95|100.65|102.22|100.92|101.92|100.62|217
1676547900000|2023-02-16 11:45:00|101.96|100.66|101.84|100.54|102.01|100.71|101.8|100.5|223
1676548200000|2023-02-16 11:50:00|101.83|100.53|101.88|100.58|101.9|100.6|101.77|100.47|177
1676548500000|2023-02-16 11:55:00|101.89|100.59|101.94|100.64|101.96|100.66|101.8|100.5|178
1676548800000|2023-02-16 12:00:00|101.95|100.65|101.66|100.36|101.97|100.67|101.63|100.33|244
1676549100000|2023-02-16 12:05:00|101.63|100.33|101.62|100.32|101.71|100.41|101.59|100.29|189
1676549400000|2023-02-16 12:10:00|101.63|100.33|101.59|100.29|101.63|100.33|101.49|100.19|285
1676549700000|2023-02-16 12:15:00|101.62|100.32|101.77|100.47|101.8|100.5|101.6|100.3|228
1676550000000|2023-02-16 12:20:00|101.78|100.48|101.9|100.6|101.92|100.62|101.78|100.48|228
1676550300000|2023-02-16 12:25:00|101.91|100.61|101.85|100.55|101.95|100.65|101.84|100.54|139
1676550600000|2023-02-16 12:30:00|101.84|100.54|101.97|100.67|102.03|100.73|101.84|100.54|212
1676550900000|2023-02-16 12:35:00|101.96|100.66|102.09|100.79|102.11|100.81|101.95|100.65|143
1676551200000|2023-02-16 12:40:00|102.1|100.8|102.18|100.88|102.18|100.88|102.09|100.79|123
1676551500000|2023-02-16 12:45:00|102.17|100.87|102.16|100.86|102.26|100.96|102.14|100.84|214
1676551800000|2023-02-16 12:50:00|102.17|100.87|102.51|101.21|102.57|101.27|102.16|100.86|267
1676552100000|2023-02-16 12:55:00|102.5|101.2|102.5|101.2|102.54|101.24|102.4|101.1|214
1676552400000|2023-02-16 13:00:00|102.51|101.21|102.92|101.62|102.94|101.64|102.51|101.21|276
1676552700000|2023-02-16 13:05:00|102.93|101.63|102.99|101.69|103.07|101.77|102.88|101.58|321
1676553000000|2023-02-16 13:10:00|102.98|101.68|102.61|101.31|102.98|101.68|102.58|101.28|234
1676553300000|2023-02-16 13:15:00|102.6|101.3|102.76|101.46|102.78|101.48|102.57|101.27|254
1676553600000|2023-02-16 13:20:00|102.75|101.45|102.62|101.32|102.84|101.54|102.61|101.31|295
1676553900000|2023-02-16 13:25:00|102.63|101.33|102.61|101.31|102.65|101.35|102.47|101.17|349
1676554200000|2023-02-16 13:30:00|102.62|101.32|102.6|101.3|102.75|101.45|102.17|100.87|641
1676554500000|2023-02-16 13:35:00|102.61|101.31|102.29|100.99|102.93|101.63|102.22|100.92|551
1676554800000|2023-02-16 13:40:00|102.3|101|102.23|100.93|102.36|101.06|102.06|100.76|453
1676555100000|2023-02-16 13:45:00|102.24|100.94|101.44|100.14|102.26|100.96|101.37|100.07|596
1676555400000|2023-02-16 13:50:00|101.45|100.15|101.59|100.29|101.73|100.43|101.35|100.05|498
1676555700000|2023-02-16 13:55:00|101.58|100.28|101.66|100.36|101.74|100.44|101.27|99.97|443
1676556000000|2023-02-16 14:00:00|101.65|100.35|101.14|99.84|101.69|100.39|101.11|99.81|525
1676556300000|2023-02-16 14:05:00|101.15|99.85|101.6|100.3|101.63|100.33|101.15|99.85|396
1676556600000|2023-02-16 14:10:00|101.61|100.31|101.67|100.37|101.79|100.49|101.59|100.29|359
1676556900000|2023-02-16 14:15:00|101.68|100.38|101.56|100.26|101.75|100.45|101.49|100.19|410
1676557200000|2023-02-16 14:20:00|101.57|100.27|101.61|100.31|101.71|100.41|101.47|100.17|316
1676557500000|2023-02-16 14:25:00|101.6|100.3|101.34|100.04|101.67|100.37|101.26|99.96|447
1676557800000|2023-02-16 14:30:00|101.35|100.05|101.31|100.01|101.63|100.33|101.28|99.98|499
1676558100000|2023-02-16 14:35:00|101.3|100|101.38|100.08|101.43|100.13|101.09|99.79|554
1676558400000|2023-02-16 14:40:00|101.37|100.07|101.49|100.19|101.57|100.27|101.2|99.9|386
1676558700000|2023-02-16 14:45:00|101.5|100.2|101.73|100.43|101.76|100.46|101.35|100.05|432
1676559000000|2023-02-16 14:50:00|101.72|100.42|102.07|100.77|102.09|100.79|101.71|100.41|377
1676559300000|2023-02-16 14:55:00|102.06|100.76|102.06|100.76|102.27|100.97|102.02|100.72|394
1676559600000|2023-02-16 15:00:00|102.05|100.75|101.97|100.67|102.08|100.78|101.85|100.55|389
1676559900000|2023-02-16 15:05:00|101.96|100.66|102.33|101.03|102.36|101.06|101.94|100.64|425
1676560200000|2023-02-16 15:10:00|102.32|101.02|102.31|101.01|102.52|101.22|102.31|101.01|308
1676560500000|2023-02-16 15:15:00|102.32|101.02|102.41|101.11|102.45|101.15|102.29|100.99|368
1676560800000|2023-02-16 15:20:00|102.42|101.12|102.41|101.11|102.57|101.27|102.39|101.09|374
1676561100000|2023-02-16 15:25:00|102.42|101.12|102.37|101.07|102.51|101.21|102.29|100.99|313
1676561400000|2023-02-16 15:30:00|102.36|101.06|102.43|101.13|102.52|101.22|102.34|101.04|293
1676561700000|2023-02-16 15:35:00|102.44|101.14|102.45|101.15|102.51|101.21|102.21|100.91|349
1676562000000|2023-02-16 15:40:00|102.44|101.14|102.83|101.53|102.86|101.56|102.42|101.12|496
1676562300000|2023-02-16 15:45:00|102.84|101.54|103.5|102.2|103.5|102.2|102.84|101.54|600
1676562600000|2023-02-16 15:50:00|103.51|102.21|103.69|102.39|103.82|102.52|103.51|102.21|547
1676562900000|2023-02-16 15:55:00|103.68|102.38|104.18|102.88|104.33|103.03|103.64|102.34|509
1676563200000|2023-02-16 16:00:00|104.17|102.87|104.92|103.62|104.99|103.69|104.07|102.77|660
1676563500000|2023-02-16 16:05:00|104.93|103.63|102.83|101.53|105.03|103.73|102.27|100.97|752
1676563800000|2023-02-16 16:10:00|102.87|101.57|102.68|101.38|103.32|102.02|102.51|101.21|681
1676564100000|2023-02-16 16:15:00|102.67|101.37|103.31|102.01|103.34|102.04|102.33|101.03|622
1676564400000|2023-02-16 16:20:00|103.3|102|103.17|101.87|103.41|102.11|103.07|101.77|515
1676564700000|2023-02-16 16:25:00|103.18|101.88|103.05|101.75|103.2|101.9|102.83|101.53|443
1676565000000|2023-02-16 16:30:00|103.06|101.76|103.73|102.43|103.96|102.66|102.97|101.67|614
1676565300000|2023-02-16 16:35:00|103.74|102.44|103.38|102.08|103.74|102.44|103.32|102.02|582
1676565600000|2023-02-16 16:40:00|103.39|102.09|103.3|102|103.51|102.21|103.27|101.97|491
1676565900000|2023-02-16 16:45:00|103.29|101.99|103.23|101.93|103.42|102.12|103.14|101.84|399
1676566200000|2023-02-16 16:50:00|103.24|101.94|103.32|102.02|103.38|102.08|103.14|101.84|350
1676566500000|2023-02-16 16:55:00|103.33|102.03|103.21|101.91|103.64|102.34|103.13|101.83|424
1676566800000|2023-02-16 17:00:00|103.2|101.9|105.9|104.6|106.31|105.01|103.15|101.85|730
1676567100000|2023-02-16 17:05:00|105.89|104.59|104.48|103.18|105.89|104.59|104.09|102.79|669
1676567400000|2023-02-16 17:10:00|104.44|103.14|104.04|102.74|104.44|103.14|104.01|102.71|399
1676567700000|2023-02-16 17:15:00|104.05|102.75|103.61|102.31|104.28|102.98|103.54|102.24|496
1676568000000|2023-02-16 17:20:00|103.6|102.3|103.67|102.37|103.67|102.37|103.29|101.99|456
1676568300000|2023-02-16 17:25:00|103.66|102.36|103.56|102.26|103.73|102.43|103.41|102.11|382
1676568600000|2023-02-16 17:30:00|103.55|102.25|103.73|102.43|103.77|102.47|103.4|102.1|382
1676568900000|2023-02-16 17:35:00|103.72|102.42|103.72|102.42|103.85|102.55|103.47|102.17|351
1676569200000|2023-02-16 17:40:00|103.7|102.4|103.64|102.34|103.73|102.43|103.52|102.22|350
1676569500000|2023-02-16 17:45:00|103.63|102.33|103.46|102.16|103.72|102.42|103.38|102.08|308
1676569800000|2023-02-16 17:50:00|103.45|102.15|103.62|102.32|103.73|102.43|103.39|102.09|307
1676570100000|2023-02-16 17:55:00|103.61|102.31|103.38|102.08|103.61|102.31|103.28|101.98|335
1676570400000|2023-02-16 18:00:00|103.39|102.09|103.23|101.93|103.58|102.28|103.21|101.91|373
1676570700000|2023-02-16 18:05:00|103.24|101.94|103.68|102.38|103.7|102.4|103.22|101.92|337
1676571000000|2023-02-16 18:10:00|103.69|102.39|103.66|102.36|103.71|102.41|103.47|102.17|355
1676571300000|2023-02-16 18:15:00|103.65|102.35|103.41|102.11|103.65|102.35|103.33|102.03|383
1676571600000|2023-02-16 18:20:00|103.42|102.12|103.64|102.34|103.66|102.36|103.4|102.1|281
1676571900000|2023-02-16 18:25:00|103.65|102.35|103.64|102.34|103.75|102.45|103.61|102.31|217
1676572200000|2023-02-16 18:30:00|103.65|102.35|103.74|102.44|103.75|102.45|103.62|102.32|272
1676572500000|2023-02-16 18:35:00|103.75|102.45|103.82|102.52|103.9|102.6|103.74|102.44|404
1676572800000|2023-02-16 18:40:00|103.81|102.51|103.97|102.67|103.98|102.68|103.74|102.44|323
1676573100000|2023-02-16 18:45:00|103.96|102.66|103.93|102.63|103.97|102.67|103.72|102.42|287
1676573400000|2023-02-16 18:50:00|103.94|102.64|103.75|102.45|103.96|102.66|103.74|102.44|263
1676573700000|2023-02-16 18:55:00|103.74|102.44|103.73|102.43|103.82|102.52|103.66|102.36|203
1676574000000|2023-02-16 19:00:00|103.72|102.42|103.71|102.41|103.81|102.51|103.67|102.37|201
1676574300000|2023-02-16 19:05:00|103.7|102.4|103.72|102.42|103.8|102.5|103.7|102.4|168
1676574600000|2023-02-16 19:10:00|103.71|102.41|103.58|102.28|103.75|102.45|103.58|102.28|211
1676574900000|2023-02-16 19:15:00|103.59|102.29|103.56|102.26|103.66|102.36|103.48|102.18|150
1676575200000|2023-02-16 19:20:00|103.54|102.24|103.26|101.96|103.54|102.24|103.18|101.88|349
1676575500000|2023-02-16 19:25:00|103.27|101.97|103.37|102.07|103.59|102.29|103.26|101.96|281
1676575800000|2023-02-16 19:30:00|103.38|102.08|103.41|102.11|103.45|102.15|103.26|101.96|322
1676576100000|2023-02-16 19:35:00|103.42|102.12|103.32|102.02|103.42|102.12|103.28|101.98|188
1676576400000|2023-02-16 19:40:00|103.31|102.01|103.47|102.17|103.47|102.17|103.19|101.89|234
1676576700000|2023-02-16 19:45:00|103.48|102.18|103.53|102.23|103.54|102.24|103.37|102.07|176
1676577000000|2023-02-16 19:50:00|103.54|102.24|103.52|102.22|103.57|102.27|103.23|101.93|198
1676577300000|2023-02-16 19:55:00|103.53|102.23|103.35|102.05|103.55|102.25|103.34|102.04|220
1676577600000|2023-02-16 20:00:00|103.36|102.06|103.3|102|103.36|102.06|103.18|101.88|308
1676577900000|2023-02-16 20:05:00|103.29|101.99|103.52|102.22|103.56|102.26|103.15|101.85|446
1676578200000|2023-02-16 20:10:00|103.53|102.23|103.45|102.15|103.6|102.3|103.4|102.1|370
1676578500000|2023-02-16 20:15:00|103.44|102.14|103.33|102.03|103.45|102.15|103.18|101.88|441
1676578800000|2023-02-16 20:20:00|103.32|102.02|102.95|101.65|103.52|102.22|102.83|101.53|492
1676579100000|2023-02-16 20:25:00|102.96|101.66|102.06|100.76|102.98|101.68|102.06|100.76|634
1676579400000|2023-02-16 20:30:00|102.05|100.75|102.79|101.49|102.82|101.52|101.98|100.68|574
1676579700000|2023-02-16 20:35:00|102.8|101.5|102.92|101.62|102.97|101.67|102.61|101.31|443
1676580000000|2023-02-16 20:40:00|102.93|101.63|102.8|101.5|102.94|101.64|102.68|101.38|358
1676580300000|2023-02-16 20:45:00|102.81|101.51|102.83|101.53|102.88|101.58|102.57|101.27|362
1676580600000|2023-02-16 20:50:00|102.81|101.51|102.97|101.67|103.16|101.86|102.75|101.45|421
1676580900000|2023-02-16 20:55:00|102.98|101.68|102.78|101.48|103|101.7|102.63|101.33|310
1676581200000|2023-02-16 21:00:00|102.79|101.49|102.45|101.15|102.8|101.5|102.43|101.13|335
1676581500000|2023-02-16 21:05:00|102.44|101.14|102.71|101.41|102.72|101.42|102.33|101.03|359
1676581800000|2023-02-16 21:10:00|102.7|101.4|102.68|101.38|102.75|101.45|102.56|101.26|332
1676582100000|2023-02-16 21:15:00|102.69|101.39|102.52|101.22|102.71|101.41|102.51|101.21|247
1676582400000|2023-02-16 21:20:00|102.53|101.23|102.19|100.89|102.53|101.23|102.17|100.87|298
1676582700000|2023-02-16 21:25:00|102.17|100.87|102.21|100.91|102.41|101.11|102.17|100.87|342
1676583000000|2023-02-16 21:30:00|102.22|100.92|102.52|101.22|102.56|101.26|101.98|100.68|572
1676583300000|2023-02-16 21:35:00|102.53|101.23|102.52|101.22|102.71|101.41|102.42|101.12|301
1676583600000|2023-02-16 21:40:00|102.53|101.23|102.26|100.96|102.55|101.25|102.23|100.93|368
1676583900000|2023-02-16 21:45:00|102.27|100.97|102.53|101.23|102.54|101.24|102.26|100.96|261
1676584200000|2023-02-16 21:50:00|102.51|101.21|102.3|101|102.54|101.24|102.29|100.99|266
1676584500000|2023-02-16 21:55:00|102.31|101.01|102.32|101.02|102.37|101.07|102.25|100.95|176
1676584800000|2023-02-16 22:00:00|102.34|101.04|102.53|101.23|102.53|101.23|102.28|100.98|103
1676585100000|2023-02-16 22:05:00|102.52|101.22|102.41|101.11|102.53|101.23|102.35|101.05|123
1676585400000|2023-02-16 22:10:00|102.4|101.1|102.14|100.84|102.4|101.1|102.12|100.82|159
1676585700000|2023-02-16 22:15:00|102.15|100.85|102.14|100.84|102.27|100.97|102.13|100.83|226
1676586000000|2023-02-16 22:20:00|102.13|100.83|101.49|100.19|102.13|100.83|101.49|100.19|221
1676586300000|2023-02-16 22:25:00|101.48|100.18|101.32|100.02|101.53|100.23|101.31|100.01|167
1676586600000|2023-02-16 22:30:00|101.33|100.03|100.62|99.32|101.38|100.08|100.57|99.27|346
1676586900000|2023-02-16 22:35:00|100.63|99.33|100.74|99.44|101.16|99.86|100.62|99.32|447
1676587200000|2023-02-16 22:40:00|100.72|99.42|100.94|99.64|101|99.7|100.59|99.29|211
1676587500000|2023-02-16 22:45:00|100.95|99.65|100.78|99.48|100.97|99.67|100.78|99.48|160
1676587800000|2023-02-16 22:50:00|100.79|99.49|100.67|99.37|100.88|99.58|100.53|99.23|202
1676588100000|2023-02-16 22:55:00|100.68|99.38|100.53|99.23|100.9|99.6|100.51|99.21|250
1676588400000|2023-02-16 23:00:00|100.54|99.24|100.53|99.23|100.85|99.55|100.44|99.14|477
1676588700000|2023-02-16 23:05:00|100.52|99.22|101.02|99.72|101.42|100.12|100.29|98.99|637
1676589000000|2023-02-16 23:10:00|101.03|99.73|100.92|99.62|101.12|99.82|100.75|99.45|369
1676589300000|2023-02-16 23:15:00|100.93|99.63|100.73|99.43|100.99|99.69|100.62|99.32|484
1676589600000|2023-02-16 23:20:00|100.71|99.41|100.79|99.49|100.94|99.64|100.51|99.21|519
1676589900000|2023-02-16 23:25:00|100.78|99.48|100.8|99.5|100.9|99.6|100.69|99.39|463
1676590200000|2023-02-16 23:30:00|100.79|99.49|100.24|98.94|101.02|99.72|100.14|98.84|542
1676590500000|2023-02-16 23:35:00|100.22|98.92|99.65|98.35|100.29|98.99|99.5|98.2|624
1676590800000|2023-02-16 23:40:00|99.64|98.34|99.81|98.51|99.91|98.61|99.38|98.08|540
1676591100000|2023-02-16 23:45:00|99.82|98.52|99.6|98.3|99.83|98.53|99.23|97.93|561
1676591400000|2023-02-16 23:50:00|99.59|98.29|99.3|98|99.6|98.3|99.25|97.95|599
1676591700000|2023-02-16 23:55:00|99.31|98.01|99.21|97.91|99.42|98.12|99.14|97.84|458
1676592000000|2023-02-17 00:00:00|99.22|97.92|99.58|98.28|99.61|98.31|98.88|97.58|631
1676592300000|2023-02-17 00:05:00|99.59|98.29|99.86|98.56|99.91|98.61|99.52|98.22|471
1676592600000|2023-02-17 00:10:00|99.87|98.57|99.93|98.63|100|98.7|99.66|98.36|444
1676592900000|2023-02-17 00:15:00|99.92|98.62|100.15|98.85|100.16|98.86|99.85|98.55|369
1676593200000|2023-02-17 00:20:00|100.16|98.86|100.18|98.88|100.18|98.88|99.97|98.67|293
1676593500000|2023-02-17 00:25:00|100.2|98.9|100.26|98.96|100.27|98.97|100.06|98.76|256
1676593800000|2023-02-17 00:30:00|100.27|98.97|100.17|98.87|100.28|98.98|100.09|98.79|334
1676594100000|2023-02-17 00:35:00|100.18|98.88|100.36|99.06|100.42|99.12|100.17|98.87|353
1676594400000|2023-02-17 00:40:00|100.35|99.05|100.69|99.39|100.69|99.39|100.35|99.05|327
1676594700000|2023-02-17 00:45:00|100.7|99.4|100.6|99.3|100.72|99.42|100.45|99.15|407
1676595000000|2023-02-17 00:50:00|100.59|99.29|100.65|99.35|100.67|99.37|100.39|99.09|326
1676595300000|2023-02-17 00:55:00|100.66|99.36|100.76|99.46|100.88|99.58|100.54|99.24|289
1676595600000|2023-02-17 01:00:00|100.75|99.45|100.83|99.53|100.84|99.54|100.61|99.31|364
1676595900000|2023-02-17 01:05:00|100.82|99.52|100.95|99.65|100.96|99.66|100.57|99.27|324
1676596200000|2023-02-17 01:10:00|100.94|99.64|100.79|99.49|100.98|99.68|100.71|99.41|314
1676596500000|2023-02-17 01:15:00|100.78|99.48|100.83|99.53|100.9|99.6|100.67|99.37|289
1676596800000|2023-02-17 01:20:00|100.84|99.54|100.93|99.63|100.98|99.68|100.66|99.36|294
1676597100000|2023-02-17 01:25:00|100.92|99.62|100.92|99.62|100.96|99.66|100.72|99.42|300
1676597400000|2023-02-17 01:30:00|100.93|99.63|101.02|99.72|101.03|99.73|100.89|99.59|237
1676597700000|2023-02-17 01:35:00|101.03|99.73|101.09|99.79|101.1|99.8|100.9|99.6|219
1676598000000|2023-02-17 01:40:00|101.08|99.78|101.11|99.81|101.12|99.82|101.03|99.73|133
1676598300000|2023-02-17 01:45:00|101.1|99.8|100.92|99.62|101.11|99.81|100.84|99.54|267
1676598600000|2023-02-17 01:50:00|100.93|99.63|101.05|99.75|101.07|99.77|100.86|99.56|170
1676598900000|2023-02-17 01:55:00|101.04|99.74|101|99.7|101.05|99.75|100.86|99.56|293
1676599200000|2023-02-17 02:00:00|100.99|99.69|100.88|99.58|100.99|99.69|100.8|99.5|319
1676599500000|2023-02-17 02:05:00|100.87|99.57|100.82|99.52|101.14|99.84|100.74|99.44|339
1676599800000|2023-02-17 02:10:00|100.81|99.51|100.71|99.41|100.81|99.51|100.6|99.3|251
1676600100000|2023-02-17 02:15:00|100.7|99.4|100.9|99.6|100.91|99.61|100.65|99.35|186
1676600400000|2023-02-17 02:20:00|100.91|99.61|100.88|99.58|101.02|99.72|100.83|99.53|240
1676600700000|2023-02-17 02:25:00|100.87|99.57|100.76|99.46|100.91|99.61|100.62|99.32|242
1676601000000|2023-02-17 02:30:00|100.75|99.45|100.69|99.39|100.87|99.57|100.67|99.37|169
1676601300000|2023-02-17 02:35:00|100.68|99.38|100.82|99.52|100.88|99.58|100.68|99.38|144
1676601600000|2023-02-17 02:40:00|100.83|99.53|100.91|99.61|100.96|99.66|100.82|99.52|174
1676601900000|2023-02-17 02:45:00|100.9|99.6|100.87|99.57|100.94|99.64|100.81|99.51|257
1676602200000|2023-02-17 02:50:00|100.86|99.56|100.87|99.57|100.95|99.65|100.84|99.54|137
1676602500000|2023-02-17 02:55:00|100.86|99.56|100.74|99.44|100.9|99.6|100.71|99.41|218
1676602800000|2023-02-17 03:00:00|100.75|99.45|100.82|99.52|100.88|99.58|100.7|99.4|140
1676603100000|2023-02-17 03:05:00|100.81|99.51|100.86|99.56|100.89|99.59|100.79|99.49|93
1676603400000|2023-02-17 03:10:00|100.87|99.57|101.09|99.79|101.09|99.79|100.87|99.57|175
1676603700000|2023-02-17 03:15:00|101.08|99.78|101.15|99.85|101.16|99.86|100.96|99.66|215
1676604000000|2023-02-17 03:20:00|101.14|99.84|101.14|99.84|101.18|99.88|101.05|99.75|215
1676604300000|2023-02-17 03:25:00|101.15|99.85|101.13|99.83|101.18|99.88|100.98|99.68|314
1676604600000|2023-02-17 03:30:00|101.12|99.82|101.06|99.76|101.27|99.97|101.05|99.75|290
1676604900000|2023-02-17 03:35:00|101.07|99.77|100.74|99.44|101.07|99.77|100.63|99.33|278
1676605200000|2023-02-17 03:40:00|100.75|99.45|100.75|99.45|100.78|99.48|100.72|99.42|143
1676605500000|2023-02-17 03:45:00|100.74|99.44|100.74|99.44|100.84|99.54|100.73|99.43|178
1676605800000|2023-02-17 03:50:00|100.75|99.45|100.56|99.26|100.75|99.45|100.54|99.24|295
1676606100000|2023-02-17 03:55:00|100.57|99.27|100.51|99.21|100.6|99.3|100.5|99.2|158
1676606400000|2023-02-17 04:00:00|100.5|99.2|100.52|99.22|100.6|99.3|100.47|99.17|213
1676606700000|2023-02-17 04:05:00|100.53|99.23|100.84|99.54|100.85|99.55|100.48|99.18|308
1676607000000|2023-02-17 04:10:00|100.83|99.53|100.51|99.21|100.84|99.54|100.48|99.18|216
1676607300000|2023-02-17 04:15:00|100.5|99.2|100.51|99.21|100.55|99.25|100.46|99.16|241
1676607600000|2023-02-17 04:20:00|100.5|99.2|100.53|99.23|100.55|99.25|100.49|99.19|110
1676607900000|2023-02-17 04:25:00|100.54|99.24|100.65|99.35|100.82|99.52|100.54|99.24|212
1676608200000|2023-02-17 04:30:00|100.64|99.34|100.5|99.2|100.65|99.35|100.5|99.2|187
1676608500000|2023-02-17 04:35:00|100.52|99.22|100.55|99.25|100.56|99.26|100.41|99.11|177
1676608800000|2023-02-17 04:40:00|100.54|99.24|100.62|99.32|100.69|99.39|100.43|99.13|230
1676609100000|2023-02-17 04:45:00|100.63|99.33|100.46|99.16|100.63|99.33|100.39|99.09|201
1676609400000|2023-02-17 04:50:00|100.47|99.17|100.47|99.17|100.47|99.17|100.34|99.04|144
1676609700000|2023-02-17 04:55:00|100.46|99.16|100.49|99.19|100.51|99.21|100.45|99.15|79
1676610000000|2023-02-17 05:00:00|100.48|99.18|100.37|99.07|100.5|99.2|100.37|99.07|84
1676610300000|2023-02-17 05:05:00|100.35|99.05|100.1|98.8|100.35|99.05|100.09|98.79|137
1676610600000|2023-02-17 05:10:00|100.11|98.81|100.05|98.75|100.11|98.81|99.94|98.64|258
1676610900000|2023-02-17 05:15:00|100.04|98.74|99.98|98.68|100.14|98.84|99.92|98.62|289
1676611200000|2023-02-17 05:20:00|99.99|98.69|100.2|98.9|100.21|98.91|99.92|98.62|172
1676611500000|2023-02-17 05:25:00|100.21|98.91|100.23|98.93|100.28|98.98|100.18|98.88|229
1676611800000|2023-02-17 05:30:00|100.22|98.92|100.32|99.02|100.35|99.05|100.18|98.88|196
1676612100000|2023-02-17 05:35:00|100.33|99.03|100.48|99.18|100.51|99.21|100.21|98.91|214
1676612400000|2023-02-17 05:40:00|100.47|99.17|100.4|99.1|100.5|99.2|100.34|99.04|165
1676612700000|2023-02-17 05:45:00|100.39|99.09|100.27|98.97|100.4|99.1|100.24|98.94|184
1676613000000|2023-02-17 05:50:00|100.26|98.96|100.2|98.9|100.28|98.98|100.14|98.84|276
1676613300000|2023-02-17 05:55:00|100.19|98.89|100.28|98.98|100.39|99.09|100.17|98.87|227
1676613600000|2023-02-17 06:00:00|100.27|98.97|100.18|98.88|100.28|98.98|100.16|98.86|166
1676613900000|2023-02-17 06:05:00|100.17|98.87|100.34|99.04|100.34|99.04|100.06|98.76|287
1676614200000|2023-02-17 06:10:00|100.33|99.03|100.46|99.16|100.49|99.19|100.33|99.03|221
1676614500000|2023-02-17 06:15:00|100.44|99.14|100.14|98.84|100.44|99.14|100.1|98.8|162
1676614800000|2023-02-17 06:20:00|100.13|98.83|100.15|98.85|100.24|98.94|100.08|98.78|158
1676615100000|2023-02-17 06:25:00|100.16|98.86|100.26|98.96|100.29|98.99|100.08|98.78|170
1676615400000|2023-02-17 06:30:00|100.25|98.95|100.32|99.02|100.35|99.05|100.24|98.94|144
1676615700000|2023-02-17 06:35:00|100.31|99.01|100.16|98.86|100.32|99.02|100.16|98.86|217
1676616000000|2023-02-17 06:40:00|100.17|98.87|100.2|98.9|100.26|98.96|100.02|98.72|237
1676616300000|2023-02-17 06:45:00|100.19|98.89|100.12|98.82|100.23|98.93|100.12|98.82|168
1676616600000|2023-02-17 06:50:00|100.11|98.81|100.11|98.81|100.13|98.83|100.07|98.77|155
1676616900000|2023-02-17 06:55:00|100.1|98.8|100.32|99.02|100.34|99.04|100.07|98.77|120
1676617200000|2023-02-17 07:00:00|100.31|99.01|100.4|99.1|100.41|99.11|100.21|98.91|225
1676617500000|2023-02-17 07:05:00|100.41|99.11|100.54|99.24|100.64|99.34|100.4|99.1|306
1676617800000|2023-02-17 07:10:00|100.55|99.25|100.68|99.38|100.73|99.43|100.55|99.25|261
1676618100000|2023-02-17 07:15:00|100.69|99.39|100.65|99.35|100.74|99.44|100.53|99.23|237
1676618400000|2023-02-17 07:20:00|100.66|99.36|100.83|99.53|100.88|99.58|100.64|99.34|178
1676618700000|2023-02-17 07:25:00|100.82|99.52|100.78|99.48|100.96|99.66|100.77|99.47|178
1676619000000|2023-02-17 07:30:00|100.79|99.49|100.71|99.41|100.84|99.54|100.71|99.41|159
1676619300000|2023-02-17 07:35:00|100.7|99.4|100.58|99.28|100.71|99.41|100.58|99.28|135
1676619600000|2023-02-17 07:40:00|100.57|99.27|100.68|99.38|100.7|99.4|100.57|99.27|169
1676619900000|2023-02-17 07:45:00|100.69|99.39|100.47|99.17|100.69|99.39|100.46|99.16|158
1676620200000|2023-02-17 07:50:00|100.46|99.16|100.24|98.94|100.47|99.17|100.23|98.93|255
1676620500000|2023-02-17 07:55:00|100.23|98.93|100.15|98.85|100.25|98.95|100.08|98.78|269
1676620800000|2023-02-17 08:00:00|100.14|98.84|100.11|98.81|100.16|98.86|99.94|98.64|316
1676621100000|2023-02-17 08:05:00|100.1|98.8|100.04|98.74|100.23|98.93|100.01|98.71|256
1676621400000|2023-02-17 08:10:00|100.07|98.77|100.12|98.82|100.16|98.86|100.04|98.74|253
1676621700000|2023-02-17 08:15:00|100.14|98.84|100.09|98.79|100.18|98.88|100.04|98.74|225
1676622000000|2023-02-17 08:20:00|100.1|98.8|100.11|98.81|100.17|98.87|100.08|98.78|164
1676622300000|2023-02-17 08:25:00|100.12|98.82|99.99|98.69|100.24|98.94|99.99|98.69|263
1676622600000|2023-02-17 08:30:00|100|98.7|100.13|98.83|100.15|98.85|99.93|98.63|425
1676622900000|2023-02-17 08:35:00|100.12|98.82|100.1|98.8|100.21|98.91|100.05|98.75|268
1676623200000|2023-02-17 08:40:00|100.11|98.81|100.13|98.83|100.16|98.86|100.04|98.74|211
1676623500000|2023-02-17 08:45:00|100.12|98.82|100.11|98.81|100.2|98.9|100.1|98.8|208
1676623800000|2023-02-17 08:50:00|100.1|98.8|100.13|98.83|100.14|98.84|100.06|98.76|120
1676624100000|2023-02-17 08:55:00|100.14|98.84|100.4|99.1|100.43|99.13|100.13|98.83|294
1676624400000|2023-02-17 09:00:00|100.41|99.11|100.38|99.08|100.61|99.31|100.38|99.08|385
1676624700000|2023-02-17 09:05:00|100.37|99.07|100.29|98.99|100.38|99.08|100.17|98.87|266
1676625000000|2023-02-17 09:10:00|100.28|98.98|100.15|98.85|100.3|99|100.08|98.78|239
1676625300000|2023-02-17 09:15:00|100.16|98.86|100.17|98.87|100.17|98.87|100.07|98.77|188
1676625600000|2023-02-17 09:20:00|100.16|98.86|100.14|98.84|100.16|98.86|100.05|98.75|125
1676625900000|2023-02-17 09:25:00|100.13|98.83|100.11|98.81|100.14|98.84|100.06|98.76|117
1676626200000|2023-02-17 09:30:00|100.12|98.82|100.39|99.09|100.42|99.12|100.12|98.82|189
1676626500000|2023-02-17 09:35:00|100.38|99.08|100.31|99.01|100.39|99.09|100.3|99|174
1676626800000|2023-02-17 09:40:00|100.3|99|100.24|98.94|100.35|99.05|100.21|98.91|121
1676627100000|2023-02-17 09:45:00|100.23|98.93|100.32|99.02|100.33|99.03|100.2|98.9|119
1676627400000|2023-02-17 09:50:00|100.31|99.01|100.26|98.96|100.48|99.18|100.24|98.94|186
1676627700000|2023-02-17 09:55:00|100.27|98.97|100.33|99.03|100.33|99.03|100.2|98.9|95
1676628000000|2023-02-17 10:00:00|100.34|99.04|100.16|98.86|100.36|99.06|100.11|98.81|258
1676628300000|2023-02-17 10:05:00|100.17|98.87|100.18|98.88|100.19|98.89|100.01|98.71|212
1676628600000|2023-02-17 10:10:00|100.17|98.87|100.2|98.9|100.21|98.91|100.06|98.76|127
1676628900000|2023-02-17 10:15:00|100.19|98.89|100.22|98.92|100.24|98.94|100.12|98.82|148
1676629200000|2023-02-17 10:20:00|100.21|98.91|100.12|98.82|100.23|98.93|100.06|98.76|164
1676629500000|2023-02-17 10:25:00|100.13|98.83|100.05|98.75|100.14|98.84|100.05|98.75|195
1676629800000|2023-02-17 10:30:00|100.03|98.73|100.19|98.89|100.2|98.9|100.01|98.71|152
1676630100000|2023-02-17 10:35:00|100.18|98.88|100.28|98.98|100.31|99.01|100.18|98.88|153
1676630400000|2023-02-17 10:40:00|100.27|98.97|100.47|99.17|100.48|99.18|100.27|98.97|224
1676630700000|2023-02-17 10:45:00|100.45|99.15|100.36|99.06|100.45|99.15|100.33|99.03|202
1676631000000|2023-02-17 10:50:00|100.35|99.05|100.22|98.92|100.37|99.07|100.21|98.91|118
1676631300000|2023-02-17 10:55:00|100.21|98.91|100.21|98.91|100.26|98.96|100.17|98.87|111
1676631600000|2023-02-17 11:00:00|100.2|98.9|100.25|98.95|100.35|99.05|100.19|98.89|161
1676631900000|2023-02-17 11:05:00|100.24|98.94|100.28|98.98|100.42|99.12|100.23|98.93|179
1676632200000|2023-02-17 11:10:00|100.29|98.99|100.09|98.79|100.34|99.04|100.08|98.78|177
1676632500000|2023-02-17 11:15:00|100.1|98.8|100.18|98.88|100.19|98.89|100.06|98.76|299
1676632800000|2023-02-17 11:20:00|100.19|98.89|100.35|99.05|100.4|99.1|100.16|98.86|243
1676633100000|2023-02-17 11:25:00|100.36|99.06|100.32|99.02|100.39|99.09|100.29|98.99|262
1676633400000|2023-02-17 11:30:00|100.33|99.03|100.34|99.04|100.45|99.15|100.3|99|252
1676633700000|2023-02-17 11:35:00|100.35|99.05|100.35|99.05|100.36|99.06|100.28|98.98|159
1676634000000|2023-02-17 11:40:00|100.36|99.06|100.28|98.98|100.38|99.08|100.25|98.95|241
1676634300000|2023-02-17 11:45:00|100.29|98.99|100.23|98.93|100.3|99|100.2|98.9|177
1676634600000|2023-02-17 11:50:00|100.24|98.94|99.99|98.69|100.26|98.96|99.96|98.66|296
1676634900000|2023-02-17 11:55:00|99.98|98.68|100.09|98.79|100.14|98.84|99.98|98.68|240
1676635200000|2023-02-17 12:00:00|100.1|98.8|100.04|98.74|100.27|98.97|99.99|98.69|271
1676635500000|2023-02-17 12:05:00|100.05|98.75|100.2|98.9|100.25|98.95|100.02|98.72|207
1676635800000|2023-02-17 12:10:00|100.19|98.89|100.23|98.93|100.26|98.96|100.17|98.87|162
1676636100000|2023-02-17 12:15:00|100.22|98.92|100.26|98.96|100.27|98.97|100.2|98.9|143
1676636400000|2023-02-17 12:20:00|100.25|98.95|100.26|98.96|100.27|98.97|100.18|98.88|135
1676636700000|2023-02-17 12:25:00|100.25|98.95|100.31|99.01|100.5|99.2|100.25|98.95|255
1676637000000|2023-02-17 12:30:00|100.3|99|100.21|98.91|100.33|99.03|100.18|98.88|209
1676637300000|2023-02-17 12:35:00|100.2|98.9|100.38|99.08|100.38|99.08|100.2|98.9|153
1676637600000|2023-02-17 12:40:00|100.37|99.07|100.49|99.19|100.51|99.21|100.37|99.07|278
1676637900000|2023-02-17 12:45:00|100.5|99.2|100.58|99.28|100.58|99.28|100.35|99.05|206
1676638200000|2023-02-17 12:50:00|100.57|99.27|100.46|99.16|100.58|99.28|100.46|99.16|249
1676638500000|2023-02-17 12:55:00|100.45|99.15|100.43|99.13|100.51|99.21|100.37|99.07|244
1676638800000|2023-02-17 13:00:00|100.42|99.12|100.16|98.86|100.44|99.14|100.11|98.81|267
1676639100000|2023-02-17 13:05:00|100.17|98.87|100.24|98.94|100.26|98.96|100.15|98.85|231
1676639400000|2023-02-17 13:10:00|100.23|98.93|100.37|99.07|100.38|99.08|100.19|98.89|286
1676639700000|2023-02-17 13:15:00|100.38|99.08|100.19|98.89|100.38|99.08|100.18|98.88|271
1676640000000|2023-02-17 13:20:00|100.21|98.91|99.94|98.64|100.21|98.91|99.92|98.62|456
1676640300000|2023-02-17 13:25:00|99.95|98.65|99.94|98.64|100.13|98.83|99.89|98.59|405
1676640600000|2023-02-17 13:30:00|99.95|98.65|99.93|98.63|100.04|98.74|99.89|98.59|341
1676640900000|2023-02-17 13:35:00|99.92|98.62|99.92|98.62|99.98|98.68|99.85|98.55|303
1676641200000|2023-02-17 13:40:00|99.91|98.61|99.69|98.39|99.92|98.62|99.67|98.37|291
1676641500000|2023-02-17 13:45:00|99.7|98.4|99.83|98.53|99.85|98.55|99.65|98.35|298
1676641800000|2023-02-17 13:50:00|99.82|98.52|99.64|98.34|99.83|98.53|99.42|98.12|408
1676642100000|2023-02-17 13:55:00|99.62|98.32|99.51|98.21|99.65|98.35|99.45|98.15|350
1676642400000|2023-02-17 14:00:00|99.5|98.2|99.75|98.45|99.76|98.46|99.49|98.19|302
1676642700000|2023-02-17 14:05:00|99.76|98.46|99.59|98.29|99.76|98.46|99.58|98.28|195
1676643000000|2023-02-17 14:10:00|99.58|98.28|99.71|98.41|99.76|98.46|99.54|98.24|198
1676643300000|2023-02-17 14:15:00|99.72|98.42|100.01|98.71|100.02|98.72|99.65|98.35|355
1676643600000|2023-02-17 14:20:00|100.02|98.72|99.85|98.55|100.15|98.85|99.76|98.46|418
1676643900000|2023-02-17 14:25:00|99.86|98.56|100|98.7|100.08|98.78|99.85|98.55|368
1676644200000|2023-02-17 14:30:00|100.01|98.71|100.53|99.23|100.54|99.24|99.96|98.66|482
1676644500000|2023-02-17 14:35:00|100.54|99.24|100.73|99.43|100.93|99.63|100.53|99.23|615
1676644800000|2023-02-17 14:40:00|100.72|99.42|100.6|99.3|100.73|99.43|100.35|99.05|511
1676645100000|2023-02-17 14:45:00|100.61|99.31|99.69|98.39|100.65|99.35|99.62|98.32|637
1676645400000|2023-02-17 14:50:00|99.67|98.37|99.26|97.96|99.74|98.44|99.19|97.89|631
1676645700000|2023-02-17 14:55:00|99.25|97.95|99.44|98.14|99.5|98.2|99.05|97.75|596
1676646000000|2023-02-17 15:00:00|99.45|98.15|99.97|98.67|100.05|98.75|99.38|98.08|493
1676646300000|2023-02-17 15:05:00|99.98|98.68|99.81|98.51|100.01|98.71|99.71|98.41|572
1676646600000|2023-02-17 15:10:00|99.79|98.49|99.9|98.6|100.02|98.72|99.68|98.38|502
1676646900000|2023-02-17 15:15:00|99.92|98.62|100.22|98.92|100.27|98.97|99.82|98.52|551
1676647200000|2023-02-17 15:20:00|100.23|98.93|100.21|98.91|100.57|99.27|100.19|98.89|551
1676647500000|2023-02-17 15:25:00|100.22|98.92|99.95|98.65|100.22|98.92|99.94|98.64|469
1676647800000|2023-02-17 15:30:00|99.96|98.66|100.07|98.77|100.14|98.84|99.93|98.63|460
1676648100000|2023-02-17 15:35:00|100.08|98.78|100.16|98.86|100.34|99.04|99.98|98.68|452
1676648400000|2023-02-17 15:40:00|100.15|98.85|100.16|98.86|100.54|99.24|100.13|98.83|527
1676648700000|2023-02-17 15:45:00|100.15|98.85|100.07|98.77|100.29|98.99|99.94|98.64|490
1676649000000|2023-02-17 15:50:00|100.06|98.76|100.04|98.74|100.1|98.8|99.94|98.64|429
1676649300000|2023-02-17 15:55:00|100.05|98.75|100.07|98.77|100.11|98.81|99.93|98.63|416
1676649600000|2023-02-17 16:00:00|100.06|98.76|99.98|98.68|100.2|98.9|99.93|98.63|428
1676649900000|2023-02-17 16:05:00|99.99|98.69|100.37|99.07|100.52|99.22|99.97|98.67|452
1676650200000|2023-02-17 16:10:00|100.38|99.08|100.54|99.24|100.63|99.33|100.36|99.06|420
1676650500000|2023-02-17 16:15:00|100.53|99.23|100.07|98.77|100.58|99.28|100.03|98.73|434
1676650800000|2023-02-17 16:20:00|100.04|98.74|99.76|98.46|100.1|98.8|99.73|98.43|505
1676651100000|2023-02-17 16:25:00|99.75|98.45|99.61|98.31|99.87|98.57|99.46|98.16|419
1676651400000|2023-02-17 16:30:00|99.62|98.32|99.17|97.87|99.64|98.34|99.16|97.86|486
1676651700000|2023-02-17 16:35:00|99.16|97.86|99.64|98.34|99.69|98.39|99.15|97.85|417
1676652000000|2023-02-17 16:40:00|99.63|98.33|99.75|98.45|99.75|98.45|99.53|98.23|334
1676652300000|2023-02-17 16:45:00|99.74|98.44|99.9|98.6|99.99|98.69|99.73|98.43|344
1676652600000|2023-02-17 16:50:00|99.89|98.59|99.42|98.12|99.99|98.69|99.36|98.06|399
1676652900000|2023-02-17 16:55:00|99.41|98.11|99.6|98.3|99.63|98.33|99.38|98.08|312
1676653200000|2023-02-17 17:00:00|99.61|98.31|99.71|98.41|99.84|98.54|99.57|98.27|375
1676653500000|2023-02-17 17:05:00|99.72|98.42|100.15|98.85|100.2|98.9|99.71|98.41|423
1676653800000|2023-02-17 17:10:00|100.14|98.84|100.57|99.27|100.6|99.3|100.14|98.84|578
1676654100000|2023-02-17 17:15:00|100.58|99.28|100.16|98.86|100.79|99.49|100.15|98.85|503
1676654400000|2023-02-17 17:20:00|100.17|98.87|100.39|99.09|100.41|99.11|100.12|98.82|416
1676654700000|2023-02-17 17:25:00|100.38|99.08|100.61|99.31|100.62|99.32|100.26|98.96|474
1676655000000|2023-02-17 17:30:00|100.6|99.3|100.74|99.44|100.8|99.5|100.57|99.27|491
1676655300000|2023-02-17 17:35:00|100.75|99.45|100.73|99.43|100.85|99.55|100.65|99.35|438
1676655600000|2023-02-17 17:40:00|100.76|99.46|101.18|99.88|101.26|99.96|100.75|99.45|412
1676655900000|2023-02-17 17:45:00|101.17|99.87|101.4|100.1|101.56|100.26|101.15|99.85|457
1676656200000|2023-02-17 17:50:00|101.39|100.09|101.22|99.92|101.62|100.32|101.19|99.89|447
1676656500000|2023-02-17 17:55:00|101.21|99.91|100.68|99.38|101.25|99.95|100.68|99.38|433
1676656800000|2023-02-17 18:00:00|100.67|99.37|100.74|99.44|100.87|99.57|100.49|99.19|396
1676657100000|2023-02-17 18:05:00|100.75|99.45|100.69|99.39|100.89|99.59|100.64|99.34|391
1676657400000|2023-02-17 18:10:00|100.68|99.38|100.91|99.61|101.01|99.71|100.68|99.38|358
1676657700000|2023-02-17 18:15:00|100.92|99.62|100.94|99.64|101.15|99.85|100.9|99.6|371
1676658000000|2023-02-17 18:20:00|100.95|99.65|100.63|99.33|100.95|99.65|100.62|99.32|300
1676658300000|2023-02-17 18:25:00|100.64|99.34|100.78|99.48|100.83|99.53|100.54|99.24|272
1676658600000|2023-02-17 18:30:00|100.79|99.49|101|99.7|101|99.7|100.67|99.37|312
1676658900000|2023-02-17 18:35:00|101.01|99.71|101.19|99.89|101.22|99.92|100.92|99.62|313
1676659200000|2023-02-17 18:40:00|101.18|99.88|101|99.7|101.2|99.9|100.95|99.65|229
1676659500000|2023-02-17 18:45:00|101.01|99.71|101.01|99.71|101.17|99.87|100.98|99.68|237
1676659800000|2023-02-17 18:50:00|101.02|99.72|101.06|99.76|101.14|99.84|100.94|99.64|277
1676660100000|2023-02-17 18:55:00|101.07|99.77|101.16|99.86|101.16|99.86|101.03|99.73|121
1676660400000|2023-02-17 19:00:00|101.15|99.85|101.1|99.8|101.27|99.97|101.09|99.79|168
1676660700000|2023-02-17 19:05:00|101.11|99.81|101.08|99.78|101.21|99.91|101.07|99.77|158
1676661000000|2023-02-17 19:10:00|101.07|99.77|100.92|99.62|101.1|99.8|100.86|99.56|273
1676661300000|2023-02-17 19:15:00|100.91|99.61|100.88|99.58|100.97|99.67|100.87|99.57|240
1676661600000|2023-02-17 19:20:00|100.87|99.57|101.41|100.11|101.44|100.14|100.84|99.54|222
1676661900000|2023-02-17 19:25:00|101.4|100.1|101.35|100.05|101.55|100.25|101.35|100.05|353
1676662200000|2023-02-17 19:30:00|101.36|100.06|101.49|100.19|101.52|100.22|101.34|100.04|277
1676662500000|2023-02-17 19:35:00|101.5|100.2|101.61|100.31|101.62|100.32|101.43|100.13|300
1676662800000|2023-02-17 19:40:00|101.64|100.34|101.55|100.25|101.64|100.34|101.46|100.16|292
1676663100000|2023-02-17 19:45:00|101.56|100.26|101.55|100.25|101.66|100.36|101.47|100.17|340
1676663400000|2023-02-17 19:50:00|101.56|100.26|101.63|100.33|101.71|100.41|101.48|100.18|285
1676663700000|2023-02-17 19:55:00|101.62|100.32|101.61|100.31|101.76|100.46|101.58|100.28|272
1676664000000|2023-02-17 20:00:00|101.62|100.32|101.58|100.28|101.74|100.44|101.5|100.2|364
1676664300000|2023-02-17 20:05:00|101.57|100.27|102.03|100.73|102.1|100.8|101.53|100.23|480
1676664600000|2023-02-17 20:10:00|102.04|100.74|102.17|100.87|102.21|100.91|101.96|100.66|454
1676664900000|2023-02-17 20:15:00|102.16|100.86|101.79|100.49|102.19|100.89|101.72|100.42|465
1676665200000|2023-02-17 20:20:00|101.8|100.5|102.16|100.86|102.25|100.95|101.79|100.49|427
1676665500000|2023-02-17 20:25:00|102.15|100.85|101.97|100.67|102.25|100.95|101.86|100.56|384
1676665800000|2023-02-17 20:30:00|101.96|100.66|102.11|100.81|102.25|100.95|101.93|100.63|316
1676666100000|2023-02-17 20:35:00|102.1|100.8|102.15|100.85|102.3|101|102.09|100.79|371
1676666400000|2023-02-17 20:40:00|102.14|100.84|102.05|100.75|102.23|100.93|102.05|100.75|307
1676666700000|2023-02-17 20:45:00|102.06|100.76|102.25|100.95|102.25|100.95|101.99|100.69|337
1676667000000|2023-02-17 20:50:00|102.24|100.94|101.88|100.58|102.36|101.06|101.88|100.58|333
1676667300000|2023-02-17 20:55:00|101.89|100.59|102|100.7|102.06|100.76|101.88|100.58|217
1676667600000|2023-02-17 21:00:00|101.99|100.69|101.99|100.69|102.06|100.76|101.97|100.67|177
1676667900000|2023-02-17 21:05:00|101.98|100.68|102.14|100.84|102.14|100.84|101.94|100.64|97
1676668200000|2023-02-17 21:10:00|102.15|100.85|101.98|100.68|102.15|100.85|101.98|100.68|126
1676668500000|2023-02-17 21:15:00|101.97|100.67|101.79|100.49|101.99|100.69|101.76|100.46|152
1676668800000|2023-02-17 21:20:00|101.8|100.5|101.79|100.49|101.87|100.57|101.71|100.41|123
1676669100000|2023-02-17 21:25:00|101.8|100.5|101.81|100.51|101.89|100.59|101.72|100.42|191
1676669400000|2023-02-17 21:30:00|101.82|100.52|101.83|100.53|101.87|100.57|101.79|100.49|148
1676669700000|2023-02-17 21:35:00|101.84|100.54|101.82|100.52|101.93|100.63|101.82|100.52|95
1676670000000|2023-02-17 21:40:00|101.81|100.51|101.72|100.42|101.85|100.55|101.72|100.42|75
1676670300000|2023-02-17 21:45:00|101.73|100.43|101.63|100.33|101.76|100.46|101.62|100.32|49
1676670600000|2023-02-17 21:50:00|101.62|100.32|101.34|100.04|101.66|100.36|101.31|100.01|142
1676670900000|2023-02-17 21:55:00|101.33|100.03|101.38|100.08|101.53|100.23|101.31|100.01|125
1676707200000|2023-02-18 08:00:00|101.73|100.43|101.73|100.43|101.78|100.48|101.61|100.31|126
1676707500000|2023-02-18 08:05:00|101.72|100.42|101.42|100.12|101.72|100.42|101.36|100.06|224
1676707800000|2023-02-18 08:10:00|101.43|100.13|101.48|100.18|101.55|100.25|101.42|100.12|111
1676708100000|2023-02-18 08:15:00|101.47|100.17|101.39|100.09|101.49|100.19|101.35|100.05|178
1676708400000|2023-02-18 08:20:00|101.4|100.1|101.19|99.89|101.41|100.11|101.16|99.86|83
1676708700000|2023-02-18 08:25:00|101.2|99.9|101.44|100.14|101.55|100.25|101.19|99.89|93
1676709000000|2023-02-18 08:30:00|101.43|100.13|101.45|100.15|101.49|100.19|101.37|100.07|82
1676709300000|2023-02-18 08:35:00|101.44|100.14|100.92|99.62|101.44|100.14|100.92|99.62|76
1676709600000|2023-02-18 08:40:00|100.93|99.63|100.64|99.34|100.98|99.68|100.59|99.29|308
1676709900000|2023-02-18 08:45:00|100.65|99.35|100.65|99.35|100.73|99.43|100.5|99.2|199
1676710200000|2023-02-18 08:50:00|100.66|99.36|100.71|99.41|100.88|99.58|100.58|99.28|203
1676710500000|2023-02-18 08:55:00|100.74|99.44|100.74|99.44|100.74|99.44|100.6|99.3|130
1676710800000|2023-02-18 09:00:00|100.73|99.43|100.73|99.43|100.79|99.49|100.63|99.33|79
1676711100000|2023-02-18 09:05:00|100.74|99.44|100.57|99.27|100.74|99.44|100.55|99.25|109
1676711400000|2023-02-18 09:10:00|100.56|99.26|100.78|99.48|100.79|99.49|100.53|99.23|96
1676711700000|2023-02-18 09:15:00|100.76|99.46|100.75|99.45|100.79|99.49|100.6|99.3|76
1676712000000|2023-02-18 09:20:00|100.77|99.47|100.56|99.26|100.82|99.52|100.56|99.26|91
1676712300000|2023-02-18 09:25:00|100.54|99.24|100.5|99.2|100.56|99.26|100.37|99.07|89
1676712600000|2023-02-18 09:30:00|100.52|99.22|101.4|100.1|101.4|100.1|100.52|99.22|188
1676712900000|2023-02-18 09:35:00|101.39|100.09|100.62|99.32|101.4|100.1|100.56|99.26|266
1676713200000|2023-02-18 09:40:00|100.63|99.33|100.55|99.25|100.63|99.33|100.39|99.09|139
1676713500000|2023-02-18 09:45:00|100.54|99.24|100.71|99.41|100.71|99.41|100.44|99.14|90
1676713800000|2023-02-18 09:50:00|100.72|99.42|100.54|99.24|100.79|99.49|100.47|99.17|124
1676714100000|2023-02-18 09:55:00|100.53|99.23|100.68|99.38|100.71|99.41|100.5|99.2|101
1676714400000|2023-02-18 10:00:00|100.69|99.39|100.58|99.28|100.8|99.5|100.57|99.27|78
1676714700000|2023-02-18 10:05:00|100.57|99.27|100.27|98.97|100.57|99.27|100.16|98.86|146
1676715000000|2023-02-18 10:10:00|100.28|98.98|100.25|98.95|100.33|99.03|100.24|98.94|104
1676715300000|2023-02-18 10:15:00|100.26|98.96|100.14|98.84|100.28|98.98|99.93|98.63|176
1676715600000|2023-02-18 10:20:00|100.15|98.85|100.16|98.86|100.26|98.96|100.1|98.8|139
1676715900000|2023-02-18 10:25:00|100.17|98.87|100.18|98.88|100.21|98.91|100.05|98.75|175
1676716200000|2023-02-18 10:30:00|100.19|98.89|100.16|98.86|100.27|98.97|100.16|98.86|91
1676716500000|2023-02-18 10:35:00|100.15|98.85|100.09|98.79|100.21|98.91|100|98.7|108
1676716800000|2023-02-18 10:40:00|100.08|98.78|100.09|98.79|100.18|98.88|100.02|98.72|113
1676717100000|2023-02-18 10:45:00|100.1|98.8|100.13|98.83|100.14|98.84|100.1|98.8|22
1676717400000|2023-02-18 10:50:00|100.18|98.88|100.12|98.82|100.19|98.89|100.04|98.74|158
1676717700000|2023-02-18 10:55:00|100.13|98.83|100.02|98.72|100.15|98.85|99.97|98.67|130
1676718000000|2023-02-18 11:00:00|100.01|98.71|100.11|98.81|100.22|98.92|99.98|98.68|166
1676718300000|2023-02-18 11:05:00|100.12|98.82|100|98.7|100.12|98.82|99.97|98.67|110
1676718600000|2023-02-18 11:10:00|99.99|98.69|99.95|98.65|100|98.7|99.89|98.59|105
1676718900000|2023-02-18 11:15:00|99.94|98.64|99.98|98.68|99.99|98.69|99.93|98.63|98
1676719200000|2023-02-18 11:20:00|99.97|98.67|99.94|98.64|99.98|98.68|99.82|98.52|146
1676719500000|2023-02-18 11:25:00|99.95|98.65|99.95|98.65|99.95|98.65|99.88|98.58|44
1676719800000|2023-02-18 11:30:00|99.96|98.66|100.11|98.81|100.17|98.87|99.96|98.66|148
1676720100000|2023-02-18 11:35:00|100.1|98.8|100.11|98.81|100.17|98.87|100.03|98.73|93
1676720400000|2023-02-18 11:40:00|100.1|98.8|99.91|98.61|100.15|98.85|99.88|98.58|115
1676720700000|2023-02-18 11:45:00|99.9|98.6|99.92|98.62|99.95|98.65|99.85|98.55|111
1676721000000|2023-02-18 11:50:00|99.91|98.61|99.85|98.55|100|98.7|99.85|98.55|96
1676721300000|2023-02-18 11:55:00|99.86|98.56|99.76|98.46|99.86|98.56|99.7|98.4|155
1676721600000|2023-02-18 12:00:00|99.75|98.45|99.68|98.38|99.79|98.49|99.61|98.31|136
1676721900000|2023-02-18 12:05:00|99.69|98.39|99.97|98.67|99.98|98.68|99.68|98.38|182
1676722200000|2023-02-18 12:10:00|99.98|98.68|100.11|98.81|100.15|98.85|99.82|98.52|190
1676722500000|2023-02-18 12:15:00|100.12|98.82|100.08|98.78|100.19|98.89|100.04|98.74|224
1676722800000|2023-02-18 12:20:00|100.07|98.77|100.23|98.93|100.23|98.93|100.03|98.73|140
1676723100000|2023-02-18 12:25:00|100.22|98.92|100.36|99.06|100.38|99.08|100.16|98.86|115
1676723400000|2023-02-18 12:30:00|100.35|99.05|100.13|98.83|100.35|99.05|100.1|98.8|148
1676723700000|2023-02-18 12:35:00|100.12|98.82|100.27|98.97|100.27|98.97|100.12|98.82|110
1676724000000|2023-02-18 12:40:00|100.29|98.99|100.28|98.98|100.33|99.03|100.2|98.9|104
1676724300000|2023-02-18 12:45:00|100.27|98.97|100.4|99.1|100.48|99.18|100.27|98.97|98
1676724600000|2023-02-18 12:50:00|100.39|99.09|100.4|99.1|100.43|99.13|100.34|99.04|71
1676724900000|2023-02-18 12:55:00|100.39|99.09|100.44|99.14|100.49|99.19|100.38|99.08|132
1676725200000|2023-02-18 13:00:00|100.43|99.13|100.58|99.28|100.61|99.31|100.42|99.12|143
1676725500000|2023-02-18 13:05:00|100.59|99.29|100.57|99.27|100.66|99.36|100.56|99.26|126
1676725800000|2023-02-18 13:10:00|100.56|99.26|100.66|99.36|100.66|99.36|100.56|99.26|61
1676726100000|2023-02-18 13:15:00|100.65|99.35|100.58|99.28|100.7|99.4|100.49|99.19|112
1676726400000|2023-02-18 13:20:00|100.57|99.27|100.58|99.28|100.75|99.45|100.57|99.27|73
1676726700000|2023-02-18 13:25:00|100.57|99.27|100.58|99.28|100.69|99.39|100.55|99.25|99
1676727000000|2023-02-18 13:30:00|100.57|99.27|100.49|99.19|100.64|99.34|100.45|99.15|136
1676727300000|2023-02-18 13:35:00|100.48|99.18|100.3|99|100.52|99.22|100.28|98.98|124
1676727600000|2023-02-18 13:40:00|100.31|99.01|100.38|99.08|100.43|99.13|100.27|98.97|102
1676727900000|2023-02-18 13:45:00|100.37|99.07|100.24|98.94|100.42|99.12|100.23|98.93|76
1676728200000|2023-02-18 13:50:00|100.25|98.95|100.38|99.08|100.39|99.09|100.25|98.95|72
1676728500000|2023-02-18 13:55:00|100.39|99.09|100.29|98.99|100.48|99.18|100.27|98.97|120
1676728800000|2023-02-18 14:00:00|100.3|99|100.22|98.92|100.36|99.06|100.16|98.86|100
1676729100000|2023-02-18 14:05:00|100.23|98.93|100.45|99.15|100.51|99.21|100.22|98.92|128
1676729400000|2023-02-18 14:10:00|100.44|99.14|100.46|99.16|100.46|99.16|100.37|99.07|98
1676729700000|2023-02-18 14:15:00|100.47|99.17|100.37|99.07|100.47|99.17|100.3|99|92
1676730000000|2023-02-18 14:20:00|100.36|99.06|100.35|99.05|100.4|99.1|100.27|98.97|90
1676730300000|2023-02-18 14:25:00|100.36|99.06|100.49|99.19|100.49|99.19|100.35|99.05|38
1676730600000|2023-02-18 14:30:00|100.48|99.18|100.34|99.04|100.52|99.22|100.31|99.01|105
1676730900000|2023-02-18 14:35:00|100.35|99.05|100.28|98.98|100.43|99.13|100.26|98.96|148
1676731200000|2023-02-18 14:40:00|100.27|98.97|100.33|99.03|100.43|99.13|100.27|98.97|81
1676731500000|2023-02-18 14:45:00|100.32|99.02|100.45|99.15|100.55|99.25|100.31|99.01|125
1676731800000|2023-02-18 14:50:00|100.46|99.16|100.69|99.39|100.7|99.4|100.46|99.16|147
1676732100000|2023-02-18 14:55:00|100.7|99.4|100.56|99.26|100.79|99.49|100.56|99.26|194
1676732400000|2023-02-18 15:00:00|100.55|99.25|100.68|99.38|100.77|99.47|100.5|99.2|205
1676732700000|2023-02-18 15:05:00|100.67|99.37|100.38|99.08|100.7|99.4|100.38|99.08|137
1676733000000|2023-02-18 15:10:00|100.39|99.09|100.3|99|100.39|99.09|100.23|98.93|154
1676733300000|2023-02-18 15:15:00|100.31|99.01|100.4|99.1|100.42|99.12|100.24|98.94|165
1676733600000|2023-02-18 15:20:00|100.39|99.09|100.46|99.16|100.51|99.21|100.39|99.09|76
1676733900000|2023-02-18 15:25:00|100.45|99.15|100.37|99.07|100.53|99.23|100.34|99.04|106
1676734200000|2023-02-18 15:30:00|100.38|99.08|100.42|99.12|100.44|99.14|100.37|99.07|95
1676734500000|2023-02-18 15:35:00|100.43|99.13|100.62|99.32|100.63|99.33|100.42|99.12|103
1676734800000|2023-02-18 15:40:00|100.63|99.33|100.53|99.23|100.65|99.35|100.52|99.22|94
1676735100000|2023-02-18 15:45:00|100.54|99.24|100.66|99.36|100.67|99.37|100.54|99.24|101
1676735400000|2023-02-18 15:50:00|100.67|99.37|100.66|99.36|100.71|99.41|100.64|99.34|42
1676735700000|2023-02-18 15:55:00|100.65|99.35|100.84|99.54|100.9|99.6|100.62|99.32|147
1676736000000|2023-02-18 16:00:00|100.85|99.55|101.2|99.9|101.25|99.95|100.8|99.5|177
1676736300000|2023-02-18 16:05:00|101.19|99.89|100.93|99.63|101.21|99.91|100.93|99.63|168
1676736600000|2023-02-18 16:10:00|100.92|99.62|100.86|99.56|101|99.7|100.83|99.53|216
1676736900000|2023-02-18 16:15:00|100.87|99.57|100.69|99.39|100.88|99.58|100.65|99.35|188
1676737200000|2023-02-18 16:20:00|100.68|99.38|100.43|99.13|100.7|99.4|100.41|99.11|153
1676737500000|2023-02-18 16:25:00|100.42|99.12|100.45|99.15|100.53|99.23|100.4|99.1|113
1676737800000|2023-02-18 16:30:00|100.46|99.16|100.81|99.51|100.85|99.55|100.41|99.11|146
1676738100000|2023-02-18 16:35:00|100.82|99.52|100.57|99.27|100.82|99.52|100.55|99.25|156
1676738400000|2023-02-18 16:40:00|100.58|99.28|100.66|99.36|100.8|99.5|100.58|99.28|147
1676738700000|2023-02-18 16:45:00|100.65|99.35|100.74|99.44|100.78|99.48|100.65|99.35|102
1676739000000|2023-02-18 16:50:00|100.75|99.45|100.72|99.42|100.8|99.5|100.7|99.4|135
1676739300000|2023-02-18 16:55:00|100.73|99.43|100.78|99.48|100.8|99.5|100.7|99.4|85
1676739600000|2023-02-18 17:00:00|100.77|99.47|100.87|99.57|100.87|99.57|100.74|99.44|72
1676739900000|2023-02-18 17:05:00|100.86|99.56|100.96|99.66|101.12|99.82|100.86|99.56|103
1676740200000|2023-02-18 17:10:00|100.95|99.65|100.8|99.5|101.06|99.76|100.8|99.5|119
1676740500000|2023-02-18 17:15:00|100.81|99.51|100.77|99.47|100.87|99.57|100.72|99.42|104
1676740800000|2023-02-18 17:20:00|100.78|99.48|100.75|99.45|100.9|99.6|100.75|99.45|124
1676741100000|2023-02-18 17:25:00|100.74|99.44|100.76|99.46|100.79|99.49|100.73|99.43|71
1676741400000|2023-02-18 17:30:00|100.77|99.47|100.72|99.42|100.77|99.47|100.7|99.4|72
1676741700000|2023-02-18 17:35:00|100.73|99.43|100.39|99.09|100.73|99.43|100.39|99.09|102
1676742000000|2023-02-18 17:40:00|100.38|99.08|100.57|99.27|100.58|99.28|100.35|99.05|168
1676742300000|2023-02-18 17:45:00|100.56|99.26|100.4|99.1|100.58|99.28|100.34|99.04|118
1676742600000|2023-02-18 17:50:00|100.41|99.11|100.6|99.3|100.61|99.31|100.38|99.08|116
1676742900000|2023-02-18 17:55:00|100.61|99.31|100.56|99.26|100.62|99.32|100.53|99.23|115
1676743200000|2023-02-18 18:00:00|100.55|99.25|100.43|99.13|100.56|99.26|100.41|99.11|63
1676743500000|2023-02-18 18:05:00|100.44|99.14|100.46|99.16|100.46|99.16|100.4|99.1|83
1676743800000|2023-02-18 18:10:00|100.45|99.15|100.85|99.55|100.94|99.64|100.45|99.15|343
1676744100000|2023-02-18 18:15:00|100.87|99.57|100.68|99.38|100.94|99.64|100.63|99.33|224
1676744400000|2023-02-18 18:20:00|100.67|99.37|100.66|99.36|100.7|99.4|100.54|99.24|131
1676744700000|2023-02-18 18:25:00|100.67|99.37|100.66|99.36|100.71|99.41|100.59|99.29|132
1676745000000|2023-02-18 18:30:00|100.65|99.35|100.57|99.27|100.69|99.39|100.57|99.27|76
1676745300000|2023-02-18 18:35:00|100.56|99.26|100.41|99.11|100.56|99.26|100.35|99.05|259
1676745600000|2023-02-18 18:40:00|100.4|99.1|100.5|99.2|100.53|99.23|100.36|99.06|109
1676745900000|2023-02-18 18:45:00|100.49|99.19|100.66|99.36|100.67|99.37|100.49|99.19|43
1676746200000|2023-02-18 18:50:00|100.67|99.37|100.6|99.3|100.72|99.42|100.48|99.18|133
1676746500000|2023-02-18 18:55:00|100.61|99.31|100.59|99.29|100.64|99.34|100.58|99.28|42
1676746800000|2023-02-18 19:00:00|100.58|99.28|100.69|99.39|100.72|99.42|100.54|99.24|60
1676747100000|2023-02-18 19:05:00|100.7|99.4|100.63|99.33|100.71|99.41|100.56|99.26|116
1676747400000|2023-02-18 19:10:00|100.62|99.32|100.68|99.38|100.7|99.4|100.62|99.32|69
1676747700000|2023-02-18 19:15:00|100.69|99.39|100.62|99.32|100.69|99.39|100.62|99.32|80
1676748000000|2023-02-18 19:20:00|100.63|99.33|100.53|99.23|100.66|99.36|100.52|99.22|82
1676748300000|2023-02-18 19:25:00|100.54|99.24|100.66|99.36|100.66|99.36|100.53|99.23|48
1676748600000|2023-02-18 19:30:00|100.67|99.37|100.59|99.29|100.7|99.4|100.59|99.29|58
1676748900000|2023-02-18 19:35:00|100.6|99.3|100.52|99.22|100.62|99.32|100.52|99.22|37
1676749200000|2023-02-18 19:40:00|100.51|99.21|100.3|99|100.56|99.26|100.26|98.96|160
1676749500000|2023-02-18 19:45:00|100.29|98.99|100.36|99.06|100.52|99.22|100.24|98.94|177
1676749800000|2023-02-18 19:50:00|100.35|99.05|100.44|99.14|100.52|99.22|100.35|99.05|112
1676750100000|2023-02-18 19:55:00|100.43|99.13|100.28|98.98|100.46|99.16|100.27|98.97|144
1676750400000|2023-02-18 20:00:00|100.29|98.99|100.22|98.92|100.32|99.02|100.22|98.92|87
1676750700000|2023-02-18 20:05:00|100.21|98.91|100.02|98.72|100.21|98.91|99.91|98.61|195
1676751000000|2023-02-18 20:10:00|100.01|98.71|99.83|98.53|100.02|98.72|99.74|98.44|138
1676751300000|2023-02-18 20:15:00|99.82|98.52|100.03|98.73|100.03|98.73|99.81|98.51|86
1676751600000|2023-02-18 20:20:00|100.04|98.74|100.06|98.76|100.09|98.79|99.98|98.68|85
1676751900000|2023-02-18 20:25:00|100.05|98.75|100.05|98.75|100.05|98.75|100.01|98.71|16
1676752200000|2023-02-18 20:30:00|100.06|98.76|99.76|98.46|100.11|98.81|99.76|98.46|111
1676752500000|2023-02-18 20:35:00|99.77|98.47|99.81|98.51|99.83|98.53|99.75|98.45|123
1676752800000|2023-02-18 20:40:00|99.8|98.5|99.83|98.53|99.83|98.53|99.73|98.43|68
1676753100000|2023-02-18 20:45:00|99.82|98.52|99.83|98.53|99.91|98.61|99.82|98.52|65
1676753400000|2023-02-18 20:50:00|99.84|98.54|99.81|98.51|99.84|98.54|99.76|98.46|70
1676753700000|2023-02-18 20:55:00|99.82|98.52|99.88|98.58|99.88|98.58|99.75|98.45|59
1676754000000|2023-02-18 21:00:00|99.87|98.57|100.05|98.75|100.05|98.75|99.84|98.54|89
1676754300000|2023-02-18 21:05:00|100.04|98.74|99.98|98.68|100.06|98.76|99.89|98.59|73
1676754600000|2023-02-18 21:10:00|99.97|98.67|99.82|98.52|99.97|98.67|99.81|98.51|46
1676754900000|2023-02-18 21:15:00|99.83|98.53|99.94|98.64|100.01|98.71|99.83|98.53|76
1676755200000|2023-02-18 21:20:00|99.93|98.63|99.94|98.64|99.97|98.67|99.92|98.62|56
1676755500000|2023-02-18 21:25:00|99.95|98.65|100.04|98.74|100.07|98.77|99.95|98.65|59
1676755800000|2023-02-18 21:30:00|100.05|98.75|99.96|98.66|100.05|98.75|99.96|98.66|55
1676756100000|2023-02-18 21:35:00|99.95|98.65|99.91|98.61|99.95|98.65|99.85|98.55|44
1676756400000|2023-02-18 21:40:00|99.92|98.62|99.99|98.69|100.03|98.73|99.92|98.62|48
1676756700000|2023-02-18 21:45:00|99.98|98.68|100.01|98.71|100.01|98.71|99.97|98.67|28
1676757000000|2023-02-18 21:50:00|100|98.7|100.1|98.8|100.12|98.82|99.97|98.67|75
1676757300000|2023-02-18 21:55:00|100.09|98.79|100.22|98.92|100.24|98.94|100.09|98.79|24
1676757600000|2023-02-18 22:00:00|100.21|98.91|100.28|98.98|100.28|98.98|100.17|98.87|36
1676757900000|2023-02-18 22:05:00|100.29|98.99|100.14|98.84|100.36|99.06|100.14|98.84|73
1676758200000|2023-02-18 22:10:00|100.13|98.83|100.21|98.91|100.21|98.91|100.12|98.82|46
1676758500000|2023-02-18 22:15:00|100.22|98.92|100.25|98.95|100.25|98.95|100.2|98.9|15
1676758800000|2023-02-18 22:20:00|100.24|98.94|100.11|98.81|100.24|98.94|100.11|98.81|30
1676759100000|2023-02-18 22:25:00|100.1|98.8|100.37|99.07|100.37|99.07|100.1|98.8|94
1676759400000|2023-02-18 22:30:00|100.36|99.06|100.34|99.04|100.37|99.07|100.29|98.99|77
1676759700000|2023-02-18 22:35:00|100.35|99.05|100.38|99.08|100.39|99.09|100.33|99.03|43
1676760000000|2023-02-18 22:40:00|100.39|99.09|100.35|99.05|100.4|99.1|100.33|99.03|47
1676760300000|2023-02-18 22:45:00|100.34|99.04|100.38|99.08|100.38|99.08|100.31|99.01|43
1676760600000|2023-02-18 22:50:00|100.37|99.07|100.43|99.13|100.47|99.17|100.37|99.07|33
1676760900000|2023-02-18 22:55:00|100.44|99.14|100.44|99.14|100.45|99.15|100.44|99.14|9
1676761200000|2023-02-18 23:00:00|100.43|99.13|100.47|99.17|100.48|99.18|100.36|99.06|55
1676761500000|2023-02-18 23:05:00|100.48|99.18|100.54|99.24|100.54|99.24|100.46|99.16|66
1676761800000|2023-02-18 23:10:00|100.55|99.25|100.36|99.06|100.57|99.27|100.36|99.06|91
1676762100000|2023-02-18 23:15:00|100.37|99.07|100.36|99.06|100.37|99.07|100.33|99.03|36
1676762400000|2023-02-18 23:20:00|100.37|99.07|100.24|98.94|100.37|99.07|100.22|98.92|69
1676762700000|2023-02-18 23:25:00|100.25|98.95|100.44|99.14|100.46|99.16|100.25|98.95|52
1676763000000|2023-02-18 23:30:00|100.45|99.15|100.35|99.05|100.46|99.16|100.35|99.05|50
1676763300000|2023-02-18 23:35:00|100.34|99.04|100.41|99.11|100.44|99.14|100.29|98.99|73
1676763600000|2023-02-18 23:40:00|100.42|99.12|100.47|99.17|100.51|99.21|100.41|99.11|70
1676763900000|2023-02-18 23:45:00|100.48|99.18|100.33|99.03|100.49|99.19|100.3|99|59
1676764200000|2023-02-18 23:50:00|100.32|99.02|100.42|99.12|100.43|99.13|100.29|98.99|56
1676764500000|2023-02-18 23:55:00|100.43|99.13|100.39|99.09|100.5|99.2|100.38|99.08|68
1676764800000|2023-02-19 00:00:00|100.38|99.08|100.51|99.21|100.52|99.22|100.35|99.05|112
1676765100000|2023-02-19 00:05:00|100.52|99.22|100.52|99.22|100.52|99.22|100.35|99.05|117
1676765400000|2023-02-19 00:10:00|100.54|99.24|100.52|99.22|100.59|99.29|100.52|99.22|71
1676765700000|2023-02-19 00:15:00|100.53|99.23|100.52|99.22|100.53|99.23|100.42|99.12|47
1676766000000|2023-02-19 00:20:00|100.53|99.23|100.67|99.37|100.69|99.39|100.53|99.23|75
1676766300000|2023-02-19 00:25:00|100.66|99.36|100.83|99.53|100.84|99.54|100.65|99.35|121
1676766600000|2023-02-19 00:30:00|100.84|99.54|100.68|99.38|100.84|99.54|100.66|99.36|77
1676766900000|2023-02-19 00:35:00|100.69|99.39|100.7|99.4|100.76|99.46|100.69|99.39|94
1676767200000|2023-02-19 00:40:00|100.71|99.41|100.75|99.45|100.75|99.45|100.65|99.35|63
1676767500000|2023-02-19 00:45:00|100.76|99.46|100.75|99.45|100.79|99.49|100.65|99.35|93
1676767800000|2023-02-19 00:50:00|100.76|99.46|100.65|99.35|100.86|99.56|100.65|99.35|88
1676768100000|2023-02-19 00:55:00|100.66|99.36|100.74|99.44|100.78|99.48|100.66|99.36|67
1676768400000|2023-02-19 01:00:00|100.75|99.45|100.69|99.39|100.79|99.49|100.66|99.36|105
1676768700000|2023-02-19 01:05:00|100.68|99.38|100.61|99.31|100.69|99.39|100.59|99.29|80
1676769000000|2023-02-19 01:10:00|100.62|99.32|100.63|99.33|100.67|99.37|100.56|99.26|74
1676769300000|2023-02-19 01:15:00|100.62|99.32|100.49|99.19|100.63|99.33|100.49|99.19|55
1676769600000|2023-02-19 01:20:00|100.5|99.2|100.42|99.12|100.61|99.31|100.36|99.06|139
1676769900000|2023-02-19 01:25:00|100.43|99.13|100.26|98.96|100.43|99.13|100.12|98.82|178
1676770200000|2023-02-19 01:30:00|100.27|98.97|100.31|99.01|100.46|99.16|100.21|98.91|144
1676770500000|2023-02-19 01:35:00|100.32|99.02|100.24|98.94|100.41|99.11|100.23|98.93|133
1676770800000|2023-02-19 01:40:00|100.25|98.95|100.44|99.14|100.45|99.15|100.25|98.95|73
1676771100000|2023-02-19 01:45:00|100.45|99.15|100.18|98.88|100.45|99.15|100.14|98.84|76
1676771400000|2023-02-19 01:50:00|100.17|98.87|100.31|99.01|100.32|99.02|100.14|98.84|82
1676771700000|2023-02-19 01:55:00|100.32|99.02|100.35|99.05|100.39|99.09|100.3|99|66
1676772000000|2023-02-19 02:00:00|100.34|99.04|100.44|99.14|100.49|99.19|100.31|99.01|80
1676772300000|2023-02-19 02:05:00|100.43|99.13|100.48|99.18|100.48|99.18|100.39|99.09|78
1676772600000|2023-02-19 02:10:00|100.49|99.19|100.52|99.22|100.55|99.25|100.4|99.1|51
1676772900000|2023-02-19 02:15:00|100.51|99.21|100.56|99.26|100.56|99.26|100.5|99.2|43
1676773200000|2023-02-19 02:20:00|100.55|99.25|100.64|99.34|100.66|99.36|100.55|99.25|46
1676773500000|2023-02-19 02:25:00|100.63|99.33|100.52|99.22|100.64|99.34|100.52|99.22|43
1676773800000|2023-02-19 02:30:00|100.53|99.23|100.58|99.28|100.65|99.35|100.53|99.23|54
1676774100000|2023-02-19 02:35:00|100.59|99.29|100.63|99.33|100.65|99.35|100.51|99.21|94
1676774400000|2023-02-19 02:40:00|100.64|99.34|100.53|99.23|100.64|99.34|100.51|99.21|62
1676774700000|2023-02-19 02:45:00|100.54|99.24|100.51|99.21|100.54|99.24|100.5|99.2|50
1676775000000|2023-02-19 02:50:00|100.5|99.2|100.4|99.1|100.51|99.21|100.38|99.08|49
1676775300000|2023-02-19 02:55:00|100.39|99.09|100.49|99.19|100.51|99.21|100.38|99.08|42
1676775600000|2023-02-19 03:00:00|100.5|99.2|100.62|99.32|100.62|99.32|100.5|99.2|58
1676775900000|2023-02-19 03:05:00|100.63|99.33|100.71|99.41|100.71|99.41|100.58|99.28|79
1676776200000|2023-02-19 03:10:00|100.7|99.4|100.71|99.41|100.77|99.47|100.62|99.32|65
1676776500000|2023-02-19 03:15:00|100.72|99.42|100.52|99.22|100.72|99.42|100.5|99.2|65
1676776800000|2023-02-19 03:20:00|100.53|99.23|100.53|99.23|100.57|99.27|100.52|99.22|41
1676777100000|2023-02-19 03:25:00|100.54|99.24|100.65|99.35|100.73|99.43|100.54|99.24|82
1676777400000|2023-02-19 03:30:00|100.63|99.33|100.63|99.33|100.68|99.38|100.57|99.27|67
1676777700000|2023-02-19 03:35:00|100.61|99.31|100.55|99.25|100.61|99.31|100.55|99.25|61
1676778000000|2023-02-19 03:40:00|100.54|99.24|100.42|99.12|100.54|99.24|100.42|99.12|57
1676778300000|2023-02-19 03:45:00|100.41|99.11|100.4|99.1|100.42|99.12|100.4|99.1|34
1676778600000|2023-02-19 03:50:00|100.41|99.11|100.27|98.97|100.42|99.12|100.26|98.96|43
1676778900000|2023-02-19 03:55:00|100.26|98.96|100.45|99.15|100.48|99.18|100.26|98.96|85
1676779200000|2023-02-19 04:00:00|100.44|99.14|100.31|99.01|100.45|99.15|100.29|98.99|51
1676779500000|2023-02-19 04:05:00|100.35|99.05|100.49|99.19|100.49|99.19|100.35|99.05|58
1676779800000|2023-02-19 04:10:00|100.48|99.18|100.47|99.17|100.58|99.28|100.46|99.16|57
1676780100000|2023-02-19 04:15:00|100.46|99.16|100.46|99.16|100.52|99.22|100.45|99.15|54
1676780400000|2023-02-19 04:20:00|100.47|99.17|100.2|98.9|100.47|99.17|100.2|98.9|64
1676780700000|2023-02-19 04:25:00|100.21|98.91|100.19|98.89|100.25|98.95|100.14|98.84|45
1676781000000|2023-02-19 04:30:00|100.2|98.9|100.43|99.13|100.55|99.25|100.17|98.87|133
1676781300000|2023-02-19 04:35:00|100.44|99.14|100.42|99.12|100.45|99.15|100.4|99.1|77
1676781600000|2023-02-19 04:40:00|100.41|99.11|100.5|99.2|100.54|99.24|100.36|99.06|137
1676781900000|2023-02-19 04:45:00|100.49|99.19|100.52|99.22|100.53|99.23|100.46|99.16|66
1676782200000|2023-02-19 04:50:00|100.51|99.21|100.59|99.29|100.6|99.3|100.51|99.21|37
1676782500000|2023-02-19 04:55:00|100.58|99.28|100.69|99.39|100.72|99.42|100.58|99.28|51
1676782800000|2023-02-19 05:00:00|100.7|99.4|100.67|99.37|100.73|99.43|100.6|99.3|127
1676783100000|2023-02-19 05:05:00|100.65|99.35|100.7|99.4|100.78|99.48|100.64|99.34|152
1676783400000|2023-02-19 05:10:00|100.71|99.41|100.68|99.38|100.73|99.43|100.63|99.33|129
1676783700000|2023-02-19 05:15:00|100.67|99.37|100.77|99.47|100.77|99.47|100.63|99.33|106
1676784000000|2023-02-19 05:20:00|100.78|99.48|101.01|99.71|101.05|99.75|100.77|99.47|223
1676784300000|2023-02-19 05:25:00|101.02|99.72|101.15|99.85|101.19|99.89|100.94|99.64|171
1676784600000|2023-02-19 05:30:00|101.16|99.86|100.97|99.67|101.18|99.88|100.89|99.59|142
1676784900000|2023-02-19 05:35:00|100.99|99.69|101.12|99.82|101.13|99.83|100.99|99.69|113
1676785200000|2023-02-19 05:40:00|101.11|99.81|101.08|99.78|101.27|99.97|101.08|99.78|109
1676785500000|2023-02-19 05:45:00|101.09|99.79|100.7|99.4|101.09|99.79|100.67|99.37|199
1676785800000|2023-02-19 05:50:00|100.69|99.39|100.9|99.6|100.9|99.6|100.69|99.39|93
1676786100000|2023-02-19 05:55:00|100.91|99.61|100.96|99.66|100.99|99.69|100.88|99.58|70
1676786400000|2023-02-19 06:00:00|100.97|99.67|100.93|99.63|101.02|99.72|100.91|99.61|92
1676786700000|2023-02-19 06:05:00|100.92|99.62|100.53|99.23|100.92|99.62|100.43|99.13|157
1676787000000|2023-02-19 06:10:00|100.54|99.24|100.46|99.16|100.54|99.24|100.35|99.05|199
1676787300000|2023-02-19 06:15:00|100.45|99.15|100.41|99.11|100.46|99.16|100.24|98.94|173
1676787600000|2023-02-19 06:20:00|100.4|99.1|100.34|99.04|100.4|99.1|100.17|98.87|197
1676787900000|2023-02-19 06:25:00|100.33|99.03|100.21|98.91|100.34|99.04|100.21|98.91|123
1676788200000|2023-02-19 06:30:00|100.2|98.9|100.18|98.88|100.28|98.98|100.09|98.79|195
1676788500000|2023-02-19 06:35:00|100.17|98.87|100.32|99.02|100.32|99.02|100.15|98.85|136
1676788800000|2023-02-19 06:40:00|100.33|99.03|100.27|98.97|100.37|99.07|100.27|98.97|112
1676789100000|2023-02-19 06:45:00|100.26|98.96|100.02|98.72|100.26|98.96|99.96|98.66|145
1676789400000|2023-02-19 06:50:00|100.01|98.71|99.95|98.65|100.01|98.71|99.9|98.6|86
1676789700000|2023-02-19 06:55:00|99.94|98.64|100.06|98.76|100.1|98.8|99.93|98.63|92
1676790000000|2023-02-19 07:00:00|100.05|98.75|100.13|98.83|100.13|98.83|100.03|98.73|88
1676790300000|2023-02-19 07:05:00|100.14|98.84|100.21|98.91|100.25|98.95|100.14|98.84|105
1676790600000|2023-02-19 07:10:00|100.2|98.9|100.15|98.85|100.2|98.9|100.15|98.85|56
1676790900000|2023-02-19 07:15:00|100.14|98.84|99.98|98.68|100.15|98.85|99.97|98.67|91
1676791200000|2023-02-19 07:20:00|99.97|98.67|100.03|98.73|100.03|98.73|99.87|98.57|106
1676791500000|2023-02-19 07:25:00|100.04|98.74|99.97|98.67|100.04|98.74|99.85|98.55|83
1676791800000|2023-02-19 07:30:00|99.96|98.66|99.99|98.69|100.02|98.72|99.9|98.6|61
1676792100000|2023-02-19 07:35:00|100|98.7|99.93|98.63|100|98.7|99.86|98.56|49
1676792400000|2023-02-19 07:40:00|99.92|98.62|99.91|98.61|99.92|98.62|99.86|98.56|55
1676792700000|2023-02-19 07:45:00|99.9|98.6|99.77|98.47|99.9|98.6|99.76|98.46|101
1676793000000|2023-02-19 07:50:00|99.78|98.48|99.93|98.63|99.98|98.68|99.77|98.47|82
1676793300000|2023-02-19 07:55:00|99.94|98.64|99.94|98.64|99.97|98.67|99.91|98.61|87
1676793600000|2023-02-19 08:00:00|99.93|98.63|99.95|98.65|99.96|98.66|99.83|98.53|80
1676793900000|2023-02-19 08:05:00|99.96|98.66|100.02|98.72|100.04|98.74|99.94|98.64|86
1676794200000|2023-02-19 08:10:00|100.01|98.71|99.98|98.68|100.02|98.72|99.97|98.67|46
1676794500000|2023-02-19 08:15:00|99.97|98.67|99.96|98.66|99.98|98.68|99.93|98.63|66
1676794800000|2023-02-19 08:20:00|99.95|98.65|99.83|98.53|99.96|98.66|99.83|98.53|65
1676795100000|2023-02-19 08:25:00|99.82|98.52|99.87|98.57|99.89|98.59|99.81|98.51|56
1676795400000|2023-02-19 08:30:00|99.86|98.56|100|98.7|100.01|98.71|99.86|98.56|71
1676795700000|2023-02-19 08:35:00|100.01|98.71|100.02|98.72|100.05|98.75|99.99|98.69|74
1676796000000|2023-02-19 08:40:00|100.01|98.71|99.92|98.62|100.01|98.71|99.92|98.62|49
1676796300000|2023-02-19 08:45:00|99.91|98.61|99.94|98.64|100|98.7|99.87|98.57|77
1676796600000|2023-02-19 08:50:00|99.93|98.63|99.86|98.56|99.94|98.64|99.85|98.55|63
1676796900000|2023-02-19 08:55:00|99.87|98.57|99.84|98.54|99.87|98.57|99.83|98.53|46
1676797200000|2023-02-19 09:00:00|99.86|98.56|99.88|98.58|99.94|98.64|99.86|98.56|68
1676797500000|2023-02-19 09:05:00|99.89|98.59|99.89|98.59|99.89|98.59|99.8|98.5|43
1676797800000|2023-02-19 09:10:00|99.9|98.6|99.9|98.6|99.93|98.63|99.85|98.55|61
1676798100000|2023-02-19 09:15:00|99.91|98.61|99.93|98.63|99.94|98.64|99.88|98.58|51
1676798400000|2023-02-19 09:20:00|99.94|98.64|99.97|98.67|99.98|98.68|99.92|98.62|20
1676798700000|2023-02-19 09:25:00|99.98|98.68|99.93|98.63|100|98.7|99.93|98.63|52
1676799000000|2023-02-19 09:30:00|99.94|98.64|99.7|98.4|99.94|98.64|99.57|98.27|118
1676799300000|2023-02-19 09:35:00|99.69|98.39|99.69|98.39|99.69|98.39|99.58|98.28|84
1676799600000|2023-02-19 09:40:00|99.7|98.4|99.65|98.35|99.72|98.42|99.65|98.35|24
1676799900000|2023-02-19 09:45:00|99.66|98.36|99.73|98.43|99.74|98.44|99.62|98.32|53
1676800200000|2023-02-19 09:50:00|99.74|98.44|99.68|98.38|99.74|98.44|99.68|98.38|26
1676800500000|2023-02-19 09:55:00|99.69|98.39|99.63|98.33|99.71|98.41|99.62|98.32|21
1676800800000|2023-02-19 10:00:00|99.64|98.34|99.71|98.41|99.73|98.43|99.6|98.3|55
1676801100000|2023-02-19 10:05:00|99.7|98.4|99.54|98.24|99.71|98.41|99.51|98.21|104
1676801400000|2023-02-19 10:10:00|99.55|98.25|99.68|98.38|99.68|98.38|99.55|98.25|81
1676801700000|2023-02-19 10:15:00|99.69|98.39|99.73|98.43|99.73|98.43|99.68|98.38|92
1676802000000|2023-02-19 10:20:00|99.74|98.44|99.77|98.47|99.78|98.48|99.73|98.43|53
1676802300000|2023-02-19 10:25:00|99.76|98.46|99.82|98.52|99.82|98.52|99.72|98.42|40
1676802600000|2023-02-19 10:30:00|99.83|98.53|99.64|98.34|99.83|98.53|99.62|98.32|74
1676802900000|2023-02-19 10:35:00|99.65|98.35|99.7|98.4|99.7|98.4|99.62|98.32|77
1676803200000|2023-02-19 10:40:00|99.69|98.39|99.87|98.57|99.87|98.57|99.62|98.32|67
1676803500000|2023-02-19 10:45:00|99.86|98.56|99.98|98.68|100.01|98.71|99.84|98.54|110
1676803800000|2023-02-19 10:50:00|99.99|98.69|99.92|98.62|99.99|98.69|99.87|98.57|105
1676804100000|2023-02-19 10:55:00|99.91|98.61|99.63|98.33|99.92|98.62|99.62|98.32|106
1676804400000|2023-02-19 11:00:00|99.64|98.34|99.64|98.34|99.69|98.39|99.64|98.34|105
1676804700000|2023-02-19 11:05:00|99.63|98.33|99.65|98.35|99.65|98.35|99.57|98.27|49
1676805000000|2023-02-19 11:10:00|99.64|98.34|99.74|98.44|99.74|98.44|99.63|98.33|79
1676805300000|2023-02-19 11:15:00|99.75|98.45|99.85|98.55|99.89|98.59|99.74|98.44|98
1676805600000|2023-02-19 11:20:00|99.84|98.54|99.85|98.55|99.86|98.56|99.73|98.43|99
1676805900000|2023-02-19 11:25:00|99.86|98.56|99.98|98.68|100|98.7|99.8|98.5|100
1676806200000|2023-02-19 11:30:00|99.99|98.69|99.89|98.59|100|98.7|99.77|98.47|114
1676806500000|2023-02-19 11:35:00|99.9|98.6|100.18|98.88|100.35|99.05|99.88|98.58|254
1676806800000|2023-02-19 11:40:00|100.17|98.87|99.75|98.45|100.27|98.97|99.75|98.45|184
1676807100000|2023-02-19 11:45:00|99.76|98.46|99.93|98.63|100.03|98.73|99.75|98.45|102
1676807400000|2023-02-19 11:50:00|99.92|98.62|99.93|98.63|99.99|98.69|99.89|98.59|100
1676807700000|2023-02-19 11:55:00|99.94|98.64|100.04|98.74|100.06|98.76|99.93|98.63|99
1676808000000|2023-02-19 12:00:00|100.05|98.75|100.09|98.79|100.11|98.81|100.01|98.71|110
1676808300000|2023-02-19 12:05:00|100.08|98.78|100.09|98.79|100.09|98.79|99.99|98.69|63
1676808600000|2023-02-19 12:10:00|100.1|98.8|100.11|98.81|100.15|98.85|100.04|98.74|138
1676808900000|2023-02-19 12:15:00|100.12|98.82|100.08|98.78|100.12|98.82|99.99|98.69|99
1676809200000|2023-02-19 12:20:00|100.07|98.77|100.13|98.83|100.14|98.84|100.07|98.77|96
1676809500000|2023-02-19 12:25:00|100.15|98.85|100.15|98.85|100.24|98.94|100.15|98.85|94
1676809800000|2023-02-19 12:30:00|100.16|98.86|99.98|98.68|100.2|98.9|99.96|98.66|114
1676810100000|2023-02-19 12:35:00|99.97|98.67|99.97|98.67|100.06|98.76|99.96|98.66|54
1676810400000|2023-02-19 12:40:00|99.96|98.66|100.06|98.76|100.06|98.76|99.93|98.63|57
1676810700000|2023-02-19 12:45:00|100.05|98.75|100.13|98.83|100.14|98.84|100.05|98.75|76
1676811000000|2023-02-19 12:50:00|100.12|98.82|100.16|98.86|100.16|98.86|100.09|98.79|51
1676811300000|2023-02-19 12:55:00|100.15|98.85|100.25|98.95|100.31|99.01|100.13|98.83|121
1676811600000|2023-02-19 13:00:00|100.24|98.94|99.99|98.69|100.24|98.94|99.99|98.69|120
1676811900000|2023-02-19 13:05:00|100|98.7|100.03|98.73|100.06|98.76|99.97|98.67|96
1676812200000|2023-02-19 13:10:00|100.04|98.74|100.14|98.84|100.16|98.86|100.03|98.73|87
1676812500000|2023-02-19 13:15:00|100.15|98.85|100.16|98.86|100.16|98.86|100.09|98.79|86
1676812800000|2023-02-19 13:20:00|100.17|98.87|100.05|98.75|100.19|98.89|100.04|98.74|64
1676813100000|2023-02-19 13:25:00|100.04|98.74|100.07|98.77|100.08|98.78|100.02|98.72|86
1676813400000|2023-02-19 13:30:00|100.08|98.78|100.11|98.81|100.22|98.92|100.07|98.77|93
1676813700000|2023-02-19 13:35:00|100.1|98.8|100|98.7|100.12|98.82|100|98.7|75
1676814000000|2023-02-19 13:40:00|100.01|98.71|100.13|98.83|100.13|98.83|100.01|98.71|65
1676814300000|2023-02-19 13:45:00|100.12|98.82|100.12|98.82|100.16|98.86|100.12|98.82|63
1676814600000|2023-02-19 13:50:00|100.13|98.83|100.11|98.81|100.18|98.88|100.1|98.8|60
1676814900000|2023-02-19 13:55:00|100.1|98.8|100.09|98.79|100.12|98.82|100.06|98.76|53
1676815200000|2023-02-19 14:00:00|100.08|98.78|100.32|99.02|100.35|99.05|100.08|98.78|97
1676815500000|2023-02-19 14:05:00|100.31|99.01|100.3|99|100.38|99.08|100.29|98.99|78
1676815800000|2023-02-19 14:10:00|100.31|99.01|100.14|98.84|100.33|99.03|100.12|98.82|127
1676816100000|2023-02-19 14:15:00|100.13|98.83|100.35|99.05|100.38|99.08|100.12|98.82|83
1676816400000|2023-02-19 14:20:00|100.36|99.06|100.37|99.07|100.52|99.22|100.29|98.99|169
1676816700000|2023-02-19 14:25:00|100.36|99.06|100.49|99.19|100.51|99.21|100.3|99|180
1676817000000|2023-02-19 14:30:00|100.5|99.2|100.51|99.21|100.59|99.29|100.44|99.14|163
1676817300000|2023-02-19 14:35:00|100.5|99.2|100.5|99.2|100.53|99.23|100.33|99.03|141
1676817600000|2023-02-19 14:40:00|100.51|99.21|100.57|99.27|100.59|99.29|100.43|99.13|126
1676817900000|2023-02-19 14:45:00|100.56|99.26|100.74|99.44|100.81|99.51|100.55|99.25|234
1676818200000|2023-02-19 14:50:00|100.73|99.43|100.69|99.39|100.84|99.54|100.59|99.29|230
1676818500000|2023-02-19 14:55:00|100.68|99.38|100.78|99.48|100.83|99.53|100.68|99.38|133
1676818800000|2023-02-19 15:00:00|100.79|99.49|100.63|99.33|100.87|99.57|100.54|99.24|175
1676819100000|2023-02-19 15:05:00|100.62|99.32|100.68|99.38|100.85|99.55|100.62|99.32|196
1676819400000|2023-02-19 15:10:00|100.69|99.39|100.85|99.55|100.9|99.6|100.69|99.39|209
1676819700000|2023-02-19 15:15:00|100.86|99.56|100.96|99.66|100.99|99.69|100.82|99.52|236
1676820000000|2023-02-19 15:20:00|100.95|99.65|100.77|99.47|101.21|99.91|100.77|99.47|340
1676820300000|2023-02-19 15:25:00|100.78|99.48|100.59|99.29|100.91|99.61|100.24|98.94|457
1676820600000|2023-02-19 15:30:00|100.6|99.3|100.82|99.52|100.92|99.62|100.57|99.27|296
1676820900000|2023-02-19 15:35:00|100.81|99.51|100.94|99.64|100.96|99.66|100.68|99.38|295
1676821200000|2023-02-19 15:40:00|100.95|99.65|100.92|99.62|101.09|99.79|100.91|99.61|235
1676821500000|2023-02-19 15:45:00|100.91|99.61|100.95|99.65|101.09|99.79|100.71|99.41|302
1676821800000|2023-02-19 15:50:00|100.96|99.66|101.03|99.73|101.03|99.73|100.87|99.57|163
1676822100000|2023-02-19 15:55:00|101.04|99.74|101.09|99.79|101.09|99.79|100.89|99.59|175
1676822400000|2023-02-19 16:00:00|101.1|99.8|100.92|99.62|101.16|99.86|100.92|99.62|240
1676822700000|2023-02-19 16:05:00|100.93|99.63|101.22|99.92|101.22|99.92|100.92|99.62|225
1676823000000|2023-02-19 16:10:00|101.23|99.93|102.09|100.79|102.13|100.83|101.15|99.85|335
1676823300000|2023-02-19 16:15:00|102.08|100.78|101.81|100.51|102.16|100.86|101.6|100.3|458
1676823600000|2023-02-19 16:20:00|101.82|100.52|101.8|100.5|101.94|100.64|101.63|100.33|353
1676823900000|2023-02-19 16:25:00|101.81|100.51|101.62|100.32|101.9|100.6|101.58|100.28|263
1676824200000|2023-02-19 16:30:00|101.61|100.31|101.15|99.85|101.7|100.4|101.05|99.75|306
1676824500000|2023-02-19 16:35:00|101.17|99.87|100.66|99.36|101.32|100.02|100.41|99.11|496
1676824800000|2023-02-19 16:40:00|100.65|99.35|100.67|99.37|100.98|99.68|100.58|99.28|322
1676825100000|2023-02-19 16:45:00|100.68|99.38|100.53|99.23|100.84|99.54|100.52|99.22|374
1676825400000|2023-02-19 16:50:00|100.52|99.22|99.93|98.63|100.52|99.22|99.69|98.39|499
1676825700000|2023-02-19 16:55:00|99.92|98.62|100.12|98.82|100.21|98.91|99.84|98.54|316
1676826000000|2023-02-19 17:00:00|100.13|98.83|99.82|98.52|100.2|98.9|99.76|98.46|344
1676826300000|2023-02-19 17:05:00|99.83|98.53|99.08|97.78|99.85|98.55|98.23|96.93|487
1676826600000|2023-02-19 17:10:00|99.09|97.79|98.9|97.6|99.12|97.82|98.34|97.04|502
1676826900000|2023-02-19 17:15:00|98.91|97.61|99.42|98.12|99.42|98.12|98.83|97.53|343
1676827200000|2023-02-19 17:20:00|99.43|98.13|99.46|98.16|99.48|98.18|99.15|97.85|279
1676827500000|2023-02-19 17:25:00|99.47|98.17|99.35|98.05|99.47|98.17|99.26|97.96|245
1676827800000|2023-02-19 17:30:00|99.36|98.06|99.54|98.24|99.61|98.31|99.23|97.93|266
1676828100000|2023-02-19 17:35:00|99.55|98.25|99.33|98.03|99.55|98.25|99.28|97.98|209
1676828400000|2023-02-19 17:40:00|99.34|98.04|99.35|98.05|99.41|98.11|99.22|97.92|234
1676828700000|2023-02-19 17:45:00|99.34|98.04|99.04|97.74|99.34|98.04|99|97.7|309
1676829000000|2023-02-19 17:50:00|99.05|97.75|98.8|97.5|99.13|97.83|98.72|97.42|333
1676829300000|2023-02-19 17:55:00|98.79|97.49|98.7|97.4|98.97|97.67|98.34|97.04|459
1676829600000|2023-02-19 18:00:00|98.71|97.41|98.8|97.5|98.88|97.58|98.64|97.34|309
1676829900000|2023-02-19 18:05:00|98.79|97.49|98.73|97.43|98.81|97.51|98.54|97.24|243
1676830200000|2023-02-19 18:10:00|98.72|97.42|98.55|97.25|98.72|97.42|98.33|97.03|243
1676830500000|2023-02-19 18:15:00|98.56|97.26|98.92|97.62|98.92|97.62|98.55|97.25|252
1676830800000|2023-02-19 18:20:00|98.91|97.61|98.87|97.57|98.97|97.67|98.8|97.5|189
1676831100000|2023-02-19 18:25:00|98.88|97.58|98.72|97.42|98.89|97.59|98.65|97.35|248
1676831400000|2023-02-19 18:30:00|98.71|97.41|98.45|97.15|98.74|97.44|98.43|97.13|209
1676831700000|2023-02-19 18:35:00|98.46|97.16|98.37|97.07|98.55|97.25|98.33|97.03|214
1676832000000|2023-02-19 18:40:00|98.38|97.08|98.38|97.08|98.47|97.17|98.33|97.03|147
1676832300000|2023-02-19 18:45:00|98.39|97.09|98.52|97.22|98.52|97.22|98.37|97.07|106
1676832600000|2023-02-19 18:50:00|98.51|97.21|98.59|97.29|98.66|97.36|98.43|97.13|149
1676832900000|2023-02-19 18:55:00|98.6|97.3|98.54|97.24|98.62|97.32|98.48|97.18|124
1676833200000|2023-02-19 19:00:00|98.52|97.22|98.52|97.22|98.53|97.23|98.45|97.15|122
1676833500000|2023-02-19 19:05:00|98.51|97.21|98.62|97.32|98.65|97.35|98.4|97.1|177
1676833800000|2023-02-19 19:10:00|98.63|97.33|98.65|97.35|98.74|97.44|98.62|97.32|147
1676834100000|2023-02-19 19:15:00|98.66|97.36|98.66|97.36|98.7|97.4|98.58|97.28|102
1676834400000|2023-02-19 19:20:00|98.67|97.37|98.7|97.4|98.75|97.45|98.66|97.36|107
1676834700000|2023-02-19 19:25:00|98.69|97.39|98.7|97.4|98.82|97.52|98.66|97.36|119
1676835000000|2023-02-19 19:30:00|98.69|97.39|98.73|97.43|98.75|97.45|98.67|97.37|109
1676835300000|2023-02-19 19:35:00|98.72|97.42|98.62|97.32|98.72|97.42|98.58|97.28|104
1676835600000|2023-02-19 19:40:00|98.61|97.31|98.76|97.46|98.76|97.46|98.59|97.29|133
1676835900000|2023-02-19 19:45:00|98.75|97.45|98.84|97.54|98.84|97.54|98.7|97.4|96
1676836200000|2023-02-19 19:50:00|98.85|97.55|98.78|97.48|98.86|97.56|98.77|97.47|99
1676836500000|2023-02-19 19:55:00|98.77|97.47|98.68|97.38|98.89|97.59|98.64|97.34|102
1676836800000|2023-02-19 20:00:00|98.69|97.39|98.52|97.22|98.69|97.39|98.37|97.07|216
1676837100000|2023-02-19 20:05:00|98.51|97.21|98.33|97.03|98.51|97.21|98.09|96.79|264
1676837400000|2023-02-19 20:10:00|98.32|97.02|98.18|96.88|98.32|97.02|98.11|96.81|197
1676837700000|2023-02-19 20:15:00|98.17|96.87|97.94|96.64|98.18|96.88|97.49|96.19|349
1676838000000|2023-02-19 20:20:00|97.96|96.66|97.95|96.65|98.05|96.75|97.86|96.56|330
1676838300000|2023-02-19 20:25:00|97.94|96.64|97.65|96.35|97.99|96.69|97.61|96.31|219
1676838600000|2023-02-19 20:30:00|97.66|96.36|98.44|96.14|98.45|96.48|97.62|95.87|200
1676838900000|2023-02-19 20:35:00|98.45|96.15|98.43|96.13|98.45|96.15|98.31|96.01|134
1676839200000|2023-02-19 20:40:00|98.42|96.12|98.39|96.09|98.44|96.14|98.24|95.94|158
1676839500000|2023-02-19 20:45:00|98.4|96.1|98.6|96.3|98.62|96.32|98.39|96.09|182
1676839800000|2023-02-19 20:50:00|98.61|96.31|98.75|96.45|98.76|96.46|98.55|96.25|147
1676840100000|2023-02-19 20:55:00|98.76|96.46|98.95|96.65|98.95|96.65|98.73|96.43|123
1676840400000|2023-02-19 21:00:00|98.94|96.64|98.91|96.61|98.94|96.64|98.74|96.44|176
1676840700000|2023-02-19 21:05:00|98.92|96.62|98.99|96.69|98.99|96.69|98.9|96.6|76
1676841000000|2023-02-19 21:10:00|99|96.7|99.07|96.77|99.08|96.78|98.95|96.65|96
1676841300000|2023-02-19 21:15:00|99.06|96.76|99.11|96.81|99.12|96.82|99.01|96.71|112
1676841600000|2023-02-19 21:20:00|99.12|96.82|99.3|97|99.3|97|99.12|96.82|141
1676841900000|2023-02-19 21:25:00|99.28|96.98|99.2|96.9|99.28|96.98|99.08|96.78|128
1676842200000|2023-02-19 21:30:00|99.19|96.89|99.22|96.92|99.22|96.92|99.1|96.8|139
1676842500000|2023-02-19 21:35:00|99.23|96.93|99.38|97.08|99.39|97.09|99.23|96.93|74
1676842800000|2023-02-19 21:40:00|99.37|97.07|99.31|97.01|99.38|97.08|99.22|96.92|107
1676843100000|2023-02-19 21:45:00|99.32|97.02|99.45|97.15|99.46|97.16|99.32|97.02|52
1676843400000|2023-02-19 21:50:00|99.44|97.14|99.49|97.19|99.49|97.19|99.32|97.02|102
1676843700000|2023-02-19 21:55:00|99.48|97.18|99.62|97.32|99.63|97.33|99.43|97.13|130
1676844000000|2023-02-19 22:00:00|99.61|97.31|99.5|97.2|99.62|97.32|99.42|97.12|138
1676844300000|2023-02-19 22:05:00|99.49|97.19|99.64|97.34|99.64|97.34|99.39|97.09|100
1676844600000|2023-02-19 22:10:00|99.65|97.35|99.73|97.43|99.73|97.43|99.63|97.33|116
1676844900000|2023-02-19 22:15:00|99.72|97.42|99.49|97.19|99.72|97.42|99.47|97.17|75
1676845200000|2023-02-19 22:20:00|99.5|97.2|98.93|97.63|99.53|97.67|98.93|97.18|44
1676845500000|2023-02-19 22:25:00|98.92|97.62|98.98|97.68|98.99|97.69|98.92|97.62|55
1676845800000|2023-02-19 22:30:00|98.99|97.69|98.86|97.56|98.99|97.69|98.76|97.46|74
1676846100000|2023-02-19 22:35:00|98.85|97.55|98.82|97.52|98.86|97.56|98.81|97.51|52
1676846400000|2023-02-19 22:40:00|98.83|97.53|98.78|97.48|98.83|97.53|98.76|97.46|56
1676846700000|2023-02-19 22:45:00|98.77|97.47|98.82|97.52|98.82|97.52|98.73|97.43|40
1676847000000|2023-02-19 22:50:00|98.83|97.53|98.87|97.57|98.87|97.57|98.83|97.53|59
1676847300000|2023-02-19 22:55:00|98.88|97.58|98.88|97.58|98.88|97.58|98.83|97.53|49
1676847600000|2023-02-19 23:00:00|98.89|97.59|98.82|97.52|98.91|97.61|98.63|97.33|180
1676847900000|2023-02-19 23:05:00|98.81|97.51|98.72|97.42|98.85|97.55|98.62|97.32|184
1676848200000|2023-02-19 23:10:00|98.73|97.43|98.83|97.53|98.91|97.61|98.67|97.37|316
1676848500000|2023-02-19 23:15:00|98.84|97.54|98.72|97.42|98.84|97.54|98.61|97.31|322
1676848800000|2023-02-19 23:20:00|98.71|97.41|98.8|97.5|98.91|97.61|98.69|97.39|279
1676849100000|2023-02-19 23:25:00|98.81|97.51|98.82|97.52|98.84|97.54|98.71|97.41|322
1676849400000|2023-02-19 23:30:00|98.83|97.53|98.74|97.44|98.84|97.54|98.63|97.33|273
1676849700000|2023-02-19 23:35:00|98.75|97.45|98.61|97.31|98.8|97.5|98.53|97.23|255
1676850000000|2023-02-19 23:40:00|98.6|97.3|98.37|97.07|98.61|97.31|98.27|96.97|297
1676850300000|2023-02-19 23:45:00|98.36|97.06|98.1|96.8|98.42|97.12|97.98|96.68|348
1676850600000|2023-02-19 23:50:00|98.11|96.81|98.01|96.71|98.16|96.86|97.88|96.58|326
1676850900000|2023-02-19 23:55:00|98|96.7|98.1|96.8|98.25|96.95|97.89|96.59|393
1676851200000|2023-02-20 00:00:00|98.11|96.81|98.34|97.04|98.42|97.12|98.07|96.77|390
1676851500000|2023-02-20 00:05:00|98.35|97.05|98.45|97.15|98.45|97.15|98.3|97|285
1676851800000|2023-02-20 00:10:00|98.44|97.14|98.58|97.28|98.59|97.29|98.39|97.09|202
1676852100000|2023-02-20 00:15:00|98.59|97.29|98.77|97.47|98.78|97.48|98.45|97.15|269
1676852400000|2023-02-20 00:20:00|98.76|97.46|98.88|97.58|98.89|97.59|98.61|97.31|277
1676852700000|2023-02-20 00:25:00|98.87|97.57|98.64|97.34|98.92|97.62|98.64|97.34|212
1676853000000|2023-02-20 00:30:00|98.63|97.33|98.82|97.52|98.86|97.56|98.63|97.33|258
1676853300000|2023-02-20 00:35:00|98.81|97.51|98.69|97.39|98.93|97.63|98.69|97.39|258
1676853600000|2023-02-20 00:40:00|98.7|97.4|98.56|97.26|98.78|97.48|98.55|97.25|260
1676853900000|2023-02-20 00:45:00|98.57|97.27|98.65|97.35|98.71|97.41|98.5|97.2|257
1676854200000|2023-02-20 00:50:00|98.66|97.36|98.42|97.12|98.66|97.36|98.33|97.03|273
1676854500000|2023-02-20 00:55:00|98.41|97.11|98.37|97.07|98.54|97.24|98.2|96.9|386
1676854800000|2023-02-20 01:00:00|98.38|97.08|98.08|96.78|98.38|97.08|98.08|96.78|337
1676855100000|2023-02-20 01:05:00|98.09|96.79|97.87|96.57|98.15|96.85|97.86|96.56|379
1676855400000|2023-02-20 01:10:00|97.88|96.58|96.45|95.15|97.88|96.58|96.45|95.15|643
1676855700000|2023-02-20 01:15:00|96.44|95.14|96.73|95.43|96.93|95.63|96.28|94.98|701
1676856000000|2023-02-20 01:20:00|96.72|95.42|97.18|95.88|97.24|95.94|96.72|95.42|512
1676856300000|2023-02-20 01:25:00|97.17|95.87|97.4|96.1|97.45|96.15|97.1|95.8|371
1676856600000|2023-02-20 01:30:00|97.39|96.09|97.88|96.58|97.9|96.6|97.27|95.97|468
1676856900000|2023-02-20 01:35:00|97.87|96.57|97.91|96.61|97.97|96.67|97.7|96.4|287
1676857200000|2023-02-20 01:40:00|97.92|96.62|98.07|96.77|98.07|96.77|97.86|96.56|297
1676857500000|2023-02-20 01:45:00|98.06|96.76|98.07|96.77|98.12|96.82|97.9|96.6|289
1676857800000|2023-02-20 01:50:00|98.08|96.78|98.29|96.99|98.36|97.06|98.07|96.77|384
1676858100000|2023-02-20 01:55:00|98.3|97|98.26|96.96|98.34|97.04|98.17|96.87|285
1676858400000|2023-02-20 02:00:00|98.27|96.97|98.07|96.77|98.28|96.98|98.03|96.73|301
1676858700000|2023-02-20 02:05:00|98.06|96.76|98.15|96.85|98.16|96.86|97.99|96.69|237
1676859000000|2023-02-20 02:10:00|98.16|96.86|98.35|97.05|98.36|97.06|98.15|96.85|279
1676859300000|2023-02-20 02:15:00|98.34|97.04|98.32|97.02|98.4|97.1|98.28|96.98|295
1676859600000|2023-02-20 02:20:00|98.31|97.01|98.13|96.83|98.36|97.06|98.13|96.83|205
1676859900000|2023-02-20 02:25:00|98.12|96.82|98.24|96.94|98.33|97.03|98.12|96.82|222
1676860200000|2023-02-20 02:30:00|98.25|96.95|98.21|96.91|98.29|96.99|98.2|96.9|180
1676860500000|2023-02-20 02:35:00|98.2|96.9|98.33|97.03|98.34|97.04|98.15|96.85|163
1676860800000|2023-02-20 02:40:00|98.32|97.02|98.3|97|98.34|97.04|98.23|96.93|169
1676861100000|2023-02-20 02:45:00|98.31|97.01|98.29|96.99|98.35|97.05|98.18|96.88|173
1676861400000|2023-02-20 02:50:00|98.3|97|98.5|97.2|98.53|97.23|98.29|96.99|170
1676861700000|2023-02-20 02:55:00|98.49|97.19|98.38|97.08|98.57|97.27|98.36|97.06|192
1676862000000|2023-02-20 03:00:00|98.37|97.07|98.23|96.93|98.4|97.1|98.22|96.92|210
1676862300000|2023-02-20 03:05:00|98.24|96.94|98.18|96.88|98.25|96.95|98.12|96.82|133
1676862600000|2023-02-20 03:10:00|98.17|96.87|98.13|96.83|98.17|96.87|98.05|96.75|171
1676862900000|2023-02-20 03:15:00|98.12|96.82|98.19|96.89|98.21|96.91|98.12|96.82|183
1676863200000|2023-02-20 03:20:00|98.2|96.9|98.24|96.94|98.3|97|98.15|96.85|181
1676863500000|2023-02-20 03:25:00|98.25|96.95|98.33|97.03|98.34|97.04|98.22|96.92|221
1676863800000|2023-02-20 03:30:00|98.34|97.04|98.39|97.09|98.44|97.14|98.3|97|278
1676864100000|2023-02-20 03:35:00|98.41|97.11|98.25|96.95|98.43|97.13|98.22|96.92|134
1676864400000|2023-02-20 03:40:00|98.26|96.96|98.29|96.99|98.3|97|98.24|96.94|124
1676864700000|2023-02-20 03:45:00|98.3|97|98.32|97.02|98.33|97.03|98.24|96.94|100
1676865000000|2023-02-20 03:50:00|98.31|97.01|98.38|97.08|98.45|97.15|98.27|96.97|173
1676865300000|2023-02-20 03:55:00|98.39|97.09|98.41|97.11|98.42|97.12|98.3|97|256
1676865600000|2023-02-20 04:00:00|98.4|97.1|98.39|97.09|98.42|97.12|98.31|97.01|178
1676865900000|2023-02-20 04:05:00|98.4|97.1|98.51|97.21|98.52|97.22|98.39|97.09|128
1676866200000|2023-02-20 04:10:00|98.5|97.2|98.65|97.35|98.74|97.44|98.5|97.2|180
1676866500000|2023-02-20 04:15:00|98.63|97.33|98.64|97.34|98.85|97.55|98.61|97.31|341
1676866800000|2023-02-20 04:20:00|98.65|97.35|98.56|97.26|98.66|97.36|98.56|97.26|186
1676867100000|2023-02-20 04:25:00|98.57|97.27|98.55|97.25|98.59|97.29|98.51|97.21|143
1676867400000|2023-02-20 04:30:00|98.56|97.26|98.49|97.19|98.56|97.26|98.42|97.12|146
1676867700000|2023-02-20 04:35:00|98.5|97.2|98.59|97.29|98.63|97.33|98.47|97.17|212
1676868000000|2023-02-20 04:40:00|98.58|97.28|98.64|97.34|98.65|97.35|98.53|97.23|155
1676868300000|2023-02-20 04:45:00|98.65|97.35|98.77|97.47|98.77|97.47|98.59|97.29|137
1676868600000|2023-02-20 04:50:00|98.76|97.46|98.9|97.6|98.93|97.63|98.74|97.44|164
1676868900000|2023-02-20 04:55:00|98.91|97.61|98.83|97.53|98.94|97.64|98.79|97.49|208
1676869200000|2023-02-20 05:00:00|98.84|97.54|98.88|97.58|98.92|97.62|98.76|97.46|209
1676869500000|2023-02-20 05:05:00|98.89|97.59|98.79|97.49|98.95|97.65|98.77|97.47|191
1676869800000|2023-02-20 05:10:00|98.8|97.5|98.75|97.45|98.81|97.51|98.7|97.4|213
1676870100000|2023-02-20 05:15:00|98.76|97.46|98.65|97.35|98.76|97.46|98.64|97.34|147
1676870400000|2023-02-20 05:20:00|98.66|97.36|98.67|97.37|98.7|97.4|98.56|97.26|224
1676870700000|2023-02-20 05:25:00|98.66|97.36|98.76|97.46|98.8|97.5|98.65|97.35|141
1676871000000|2023-02-20 05:30:00|98.75|97.45|98.81|97.51|98.87|97.57|98.75|97.45|131
1676871300000|2023-02-20 05:35:00|98.82|97.52|98.89|97.59|98.91|97.61|98.81|97.51|146
1676871600000|2023-02-20 05:40:00|98.88|97.58|98.85|97.55|98.92|97.62|98.82|97.52|187
1676871900000|2023-02-20 05:45:00|98.86|97.56|98.68|97.38|98.86|97.56|98.66|97.36|153
1676872200000|2023-02-20 05:50:00|98.67|97.37|98.71|97.41|98.72|97.42|98.63|97.33|82
1676872500000|2023-02-20 05:55:00|98.72|97.42|98.92|97.62|98.93|97.63|98.71|97.41|124
1676872800000|2023-02-20 06:00:00|98.93|97.63|98.8|97.5|98.93|97.63|98.77|97.47|222
1676873100000|2023-02-20 06:05:00|98.81|97.51|98.9|97.6|98.9|97.6|98.79|97.49|153
1676873400000|2023-02-20 06:10:00|98.89|97.59|98.84|97.54|99.01|97.71|98.83|97.53|173
1676873700000|2023-02-20 06:15:00|98.83|97.53|98.76|97.46|98.84|97.54|98.74|97.44|211
1676874000000|2023-02-20 06:20:00|98.75|97.45|98.63|97.33|98.76|97.46|98.62|97.32|186
1676874300000|2023-02-20 06:25:00|98.64|97.34|98.53|97.23|98.65|97.35|98.44|97.14|288
1676874600000|2023-02-20 06:30:00|98.52|97.22|98.24|96.94|98.54|97.24|98.23|96.93|237
1676874900000|2023-02-20 06:35:00|98.23|96.93|98.39|97.09|98.44|97.14|98.23|96.93|154
1676875200000|2023-02-20 06:40:00|98.38|97.08|98.5|97.2|98.52|97.22|98.38|97.08|165
1676875500000|2023-02-20 06:45:00|98.49|97.19|98.65|97.35|98.66|97.36|98.48|97.18|115
1676875800000|2023-02-20 06:50:00|98.66|97.36|98.7|97.4|98.75|97.45|98.65|97.35|141
1676876100000|2023-02-20 06:55:00|98.71|97.41|98.74|97.44|98.79|97.49|98.64|97.34|210
1676876400000|2023-02-20 07:00:00|98.75|97.45|98.69|97.39|98.77|97.47|98.68|97.38|154
1676876700000|2023-02-20 07:05:00|98.7|97.4|98.69|97.39|98.74|97.44|98.66|97.36|115
1676877000000|2023-02-20 07:10:00|98.68|97.38|98.57|97.27|98.72|97.42|98.56|97.26|202
1676877300000|2023-02-20 07:15:00|98.56|97.26|98.61|97.31|98.64|97.34|98.54|97.24|168
1676877600000|2023-02-20 07:20:00|98.6|97.3|98.48|97.18|98.7|97.4|98.46|97.16|220
1676877900000|2023-02-20 07:25:00|98.47|97.17|98.4|97.1|98.48|97.18|98.36|97.06|265
1676878200000|2023-02-20 07:30:00|98.41|97.11|98.34|97.04|98.52|97.22|98.32|97.02|220
1676878500000|2023-02-20 07:35:00|98.33|97.03|98.62|97.32|98.62|97.32|98.11|96.81|343
1676878800000|2023-02-20 07:40:00|98.61|97.31|98.57|97.27|98.85|97.55|98.5|97.2|355
1676879100000|2023-02-20 07:45:00|98.6|97.3|98.32|97.02|98.61|97.31|98.32|97.02|265
1676879400000|2023-02-20 07:50:00|98.33|97.03|98.57|97.27|98.57|97.27|98.26|96.96|303
1676879700000|2023-02-20 07:55:00|98.56|97.26|98.49|97.19|98.6|97.3|98.45|97.15|264
1676880000000|2023-02-20 08:00:00|98.48|97.18|98.55|97.25|98.58|97.28|98.38|97.08|210
1676880300000|2023-02-20 08:05:00|98.54|97.24|98.76|97.46|98.78|97.48|98.53|97.23|163
1676880600000|2023-02-20 08:10:00|98.75|97.45|99.22|97.92|99.35|98.05|98.7|97.4|354
1676880900000|2023-02-20 08:15:00|99.2|97.9|98.71|97.41|99.2|97.9|98.7|97.4|472
1676881200000|2023-02-20 08:20:00|98.72|97.42|98.76|97.46|98.83|97.53|98.63|97.33|213
1676881500000|2023-02-20 08:25:00|98.75|97.45|98.52|97.22|98.77|97.47|98.51|97.21|216
1676881800000|2023-02-20 08:30:00|98.51|97.21|98.48|97.18|98.66|97.36|98.47|97.17|230
1676882100000|2023-02-20 08:35:00|98.47|97.17|98.44|97.14|98.59|97.29|98.43|97.13|213
1676882400000|2023-02-20 08:40:00|98.43|97.13|98.47|97.17|98.59|97.29|98.4|97.1|365
1676882700000|2023-02-20 08:45:00|98.48|97.18|98.66|97.36|98.7|97.4|98.42|97.12|190
1676883000000|2023-02-20 08:50:00|98.67|97.37|98.72|97.42|98.75|97.45|98.66|97.36|163
1676883300000|2023-02-20 08:55:00|98.73|97.43|98.62|97.32|98.73|97.43|98.59|97.29|162
1676883600000|2023-02-20 09:00:00|98.61|97.31|98.4|97.1|98.75|97.45|98.32|97.02|266
1676883900000|2023-02-20 09:05:00|98.41|97.11|98.15|96.85|98.41|97.11|98.14|96.84|298
1676884200000|2023-02-20 09:10:00|98.16|96.86|97.8|96.5|98.16|96.86|97.77|96.47|368
1676884500000|2023-02-20 09:15:00|97.79|96.49|98.04|96.74|98.04|96.74|97.67|96.37|399
1676884800000|2023-02-20 09:20:00|98.03|96.73|97.96|96.66|98.08|96.78|97.95|96.65|268
1676885100000|2023-02-20 09:25:00|97.95|96.65|98.18|96.88|98.2|96.9|97.95|96.65|334
1676885400000|2023-02-20 09:30:00|98.19|96.89|97.85|96.55|98.2|96.9|97.8|96.5|369
1676885700000|2023-02-20 09:35:00|97.84|96.54|98.2|96.9|98.37|97.07|97.83|96.53|377
1676886000000|2023-02-20 09:40:00|98.21|96.91|98.73|97.43|98.91|97.61|98.04|96.74|547
1676886300000|2023-02-20 09:45:00|98.72|97.42|99|97.7|99.23|97.93|98.72|97.42|625
1676886600000|2023-02-20 09:50:00|99.01|97.71|99.14|97.84|99.24|97.94|98.93|97.63|454
1676886900000|2023-02-20 09:55:00|99.15|97.85|99.02|97.72|99.24|97.94|98.95|97.65|443
1676887200000|2023-02-20 10:00:00|99.03|97.73|98.96|97.66|99.1|97.8|98.72|97.42|440
1676887500000|2023-02-20 10:05:00|98.94|97.64|98.83|97.53|99.09|97.79|98.82|97.52|456
1676887800000|2023-02-20 10:10:00|98.82|97.52|99.01|97.71|99.09|97.79|98.8|97.5|333
1676888100000|2023-02-20 10:15:00|99.02|97.72|98.96|97.66|99.04|97.74|98.8|97.5|317
1676888400000|2023-02-20 10:20:00|98.97|97.67|98.66|97.36|99|97.7|98.64|97.34|314
1676888700000|2023-02-20 10:25:00|98.65|97.35|98.65|97.35|98.69|97.39|98.52|97.22|326
1676889000000|2023-02-20 10:30:00|98.66|97.36|98.6|97.3|98.73|97.43|98.57|97.27|265
1676889300000|2023-02-20 10:35:00|98.59|97.29|98.6|97.3|98.62|97.32|98.5|97.2|247
1676889600000|2023-02-20 10:40:00|98.61|97.31|98.7|97.4|98.71|97.41|98.58|97.28|235
1676889900000|2023-02-20 10:45:00|98.69|97.39|98.71|97.41|98.76|97.46|98.69|97.39|218
1676890200000|2023-02-20 10:50:00|98.7|97.4|98.61|97.31|98.8|97.5|98.54|97.24|305
1676890500000|2023-02-20 10:55:00|98.62|97.32|98.68|97.38|98.7|97.4|98.51|97.21|346
1676890800000|2023-02-20 11:00:00|98.67|97.37|98.56|97.26|98.72|97.42|98.44|97.14|250
1676891100000|2023-02-20 11:05:00|98.55|97.25|98.5|97.2|98.58|97.28|98.45|97.15|246
1676891400000|2023-02-20 11:10:00|98.51|97.21|98.27|96.97|98.69|97.39|98.2|96.9|335
1676891700000|2023-02-20 11:15:00|98.28|96.98|98.07|96.77|98.35|97.05|97.91|96.61|391
1676892000000|2023-02-20 11:20:00|98.06|96.76|97.94|96.64|98.19|96.89|97.92|96.62|361
1676892300000|2023-02-20 11:25:00|97.95|96.65|98.03|96.73|98.1|96.8|97.84|96.54|412
1676892600000|2023-02-20 11:30:00|98.04|96.74|97.82|96.52|98.05|96.75|97.78|96.48|361
1676892900000|2023-02-20 11:35:00|97.84|96.54|97.99|96.69|98.14|96.84|97.75|96.45|499
1676893200000|2023-02-20 11:40:00|97.98|96.68|98.18|96.88|98.2|96.9|97.94|96.64|454
1676893500000|2023-02-20 11:45:00|98.17|96.87|98.26|96.96|98.27|96.97|97.94|96.64|414
1676893800000|2023-02-20 11:50:00|98.25|96.95|98.31|97.01|98.32|97.02|97.97|96.67|408
1676894100000|2023-02-20 11:55:00|98.3|97|98.32|97.02|98.38|97.08|98.21|96.91|415
1676894400000|2023-02-20 12:00:00|98.31|97.01|98.11|96.81|98.4|97.1|98.08|96.78|336
1676894700000|2023-02-20 12:05:00|98.13|96.83|97.97|96.67|98.29|96.99|97.92|96.62|342
1676895000000|2023-02-20 12:10:00|97.95|96.65|97.79|96.49|98.07|96.77|97.72|96.42|351
1676895300000|2023-02-20 12:15:00|97.78|96.48|97.79|96.49|97.84|96.54|97.6|96.3|363
1676895600000|2023-02-20 12:20:00|97.78|96.48|97.59|96.29|97.83|96.53|97.28|95.98|429
1676895900000|2023-02-20 12:25:00|97.58|96.28|97.76|96.46|97.77|96.47|97.52|96.22|307
1676896200000|2023-02-20 12:30:00|97.75|96.45|97.41|96.11|97.82|96.52|97.26|95.96|360
1676896500000|2023-02-20 12:35:00|97.39|96.09|97.04|95.74|97.48|96.18|96.92|95.62|502
1676896800000|2023-02-20 12:40:00|97.01|95.71|97.15|95.85|97.28|95.98|97.01|95.71|386
1676897100000|2023-02-20 12:45:00|97.16|95.86|96.52|95.22|97.3|96|96.38|95.08|440
1676897400000|2023-02-20 12:50:00|96.53|95.23|96.7|95.4|96.76|95.46|96.51|95.21|457
1676897700000|2023-02-20 12:55:00|96.71|95.41|96.83|95.53|96.84|95.54|96.69|95.39|415
1676898000000|2023-02-20 13:00:00|96.84|95.54|96.92|95.62|96.92|95.62|96.78|95.48|358
1676898300000|2023-02-20 13:05:00|96.91|95.61|96.79|95.49|96.95|95.65|96.76|95.46|312
1676898600000|2023-02-20 13:10:00|96.81|95.51|96.93|95.63|96.95|95.65|96.77|95.47|293
1676898900000|2023-02-20 13:15:00|96.94|95.64|97.03|95.73|97.04|95.74|96.88|95.58|247
1676899200000|2023-02-20 13:20:00|97.02|95.72|97.18|95.88|97.23|95.93|96.98|95.68|295
1676899500000|2023-02-20 13:25:00|97.17|95.87|97.28|95.98|97.33|96.03|97.11|95.81|358
1676899800000|2023-02-20 13:30:00|97.27|95.97|97.31|96.01|97.32|96.02|97.14|95.84|302
1676900100000|2023-02-20 13:35:00|97.32|96.02|97.34|96.04|97.37|96.07|97.26|95.96|199
1676900400000|2023-02-20 13:40:00|97.35|96.05|97.42|96.12|97.42|96.12|97.28|95.98|177
1676900700000|2023-02-20 13:45:00|97.41|96.11|97.29|95.99|97.43|96.13|97.27|95.97|237
1676901000000|2023-02-20 13:50:00|97.3|96|97.46|96.16|97.5|96.2|97.28|95.98|180
1676901300000|2023-02-20 13:55:00|97.45|96.15|97.53|96.23|97.56|96.26|97.34|96.04|179
1676901600000|2023-02-20 14:00:00|97.54|96.24|97.57|96.27|97.58|96.28|97.49|96.19|183
1676901900000|2023-02-20 14:05:00|97.55|96.25|97.63|96.33|97.64|96.34|97.35|96.05|286
1676902200000|2023-02-20 14:10:00|97.64|96.34|97.74|96.44|97.75|96.45|97.63|96.33|223
1676902500000|2023-02-20 14:15:00|97.71|96.41|97.74|96.44|97.84|96.54|97.7|96.4|206
1676902800000|2023-02-20 14:20:00|97.73|96.43|97.74|96.44|97.83|96.53|97.69|96.39|285
1676903100000|2023-02-20 14:25:00|97.73|96.43|97.55|96.25|97.74|96.44|97.51|96.21|381
1676903400000|2023-02-20 14:30:00|97.54|96.24|97.55|96.25|97.6|96.3|97.17|95.87|417
1676903700000|2023-02-20 14:35:00|97.56|96.26|97.92|96.62|97.95|96.65|97.55|96.25|397
1676904000000|2023-02-20 14:40:00|97.91|96.61|97.54|96.24|98.11|96.81|97.51|96.21|497
1676904300000|2023-02-20 14:45:00|97.55|96.25|97.96|96.66|98.01|96.71|97.39|96.09|465
1676904600000|2023-02-20 14:50:00|97.95|96.65|97.91|96.61|97.97|96.67|97.8|96.5|403
1676904900000|2023-02-20 14:55:00|97.9|96.6|98.12|96.82|98.13|96.83|97.84|96.54|293
1676905200000|2023-02-20 15:00:00|98.11|96.81|98.07|96.77|98.21|96.91|97.84|96.54|397
1676905500000|2023-02-20 15:05:00|98.06|96.76|97.93|96.63|98.09|96.79|97.92|96.62|311
1676905800000|2023-02-20 15:10:00|97.92|96.62|97.66|96.36|97.97|96.67|97.58|96.28|346
1676906100000|2023-02-20 15:15:00|97.65|96.35|97.7|96.4|97.72|96.42|97.58|96.28|293
1676906400000|2023-02-20 15:20:00|97.71|96.41|97.83|96.53|97.85|96.55|97.68|96.38|244
1676906700000|2023-02-20 15:25:00|97.82|96.52|97.47|96.17|97.84|96.54|97.42|96.12|251
1676907000000|2023-02-20 15:30:00|97.48|96.18|97.44|96.14|97.48|96.18|97.34|96.04|250
1676907300000|2023-02-20 15:35:00|97.45|96.15|97.81|96.51|97.83|96.53|97.44|96.14|259
1676907600000|2023-02-20 15:40:00|97.82|96.52|97.79|96.49|97.84|96.54|97.72|96.42|235
1676907900000|2023-02-20 15:45:00|97.78|96.48|97.54|96.24|97.78|96.48|97.53|96.23|202
1676908200000|2023-02-20 15:50:00|97.55|96.25|97.48|96.18|97.59|96.29|97.45|96.15|263
1676908500000|2023-02-20 15:55:00|97.47|96.17|97.58|96.28|97.64|96.34|97.46|96.16|229
1676908800000|2023-02-20 16:00:00|97.57|96.27|97.22|95.92|97.59|96.29|97.2|95.9|264
1676909100000|2023-02-20 16:05:00|97.21|95.91|96.93|95.63|97.33|96.03|96.84|95.54|361
1676909400000|2023-02-20 16:10:00|96.92|95.62|97.02|95.72|97.16|95.86|96.91|95.61|301
1676909700000|2023-02-20 16:15:00|97.01|95.71|96.75|95.45|97.19|95.89|96.67|95.37|305
1676910000000|2023-02-20 16:20:00|96.77|95.47|96.47|95.17|96.87|95.57|96.41|95.11|437
1676910300000|2023-02-20 16:25:00|96.46|95.16|96.17|94.87|96.65|95.35|96.05|94.75|420
1676910600000|2023-02-20 16:30:00|96.16|94.86|96.03|94.73|96.37|95.07|96.02|94.72|340
1676910900000|2023-02-20 16:35:00|96.01|94.71|96.15|94.85|96.21|94.91|95.74|94.44|468
1676911200000|2023-02-20 16:40:00|96.14|94.84|96.45|95.15|96.45|95.15|96.11|94.81|383
1676911500000|2023-02-20 16:45:00|96.44|95.14|96.77|95.47|96.78|95.48|96.42|95.12|328
1676911800000|2023-02-20 16:50:00|96.76|95.46|97|95.7|97.11|95.81|96.75|95.45|360
1676912100000|2023-02-20 16:55:00|96.99|95.69|96.89|95.59|97.17|95.87|96.85|95.55|318
1676912400000|2023-02-20 17:00:00|96.9|95.6|96.82|95.52|96.98|95.68|96.77|95.47|237
1676912700000|2023-02-20 17:05:00|96.83|95.53|96.79|95.49|96.89|95.59|96.69|95.39|302
1676913000000|2023-02-20 17:10:00|96.78|95.48|96.75|95.45|96.83|95.53|96.7|95.4|261
1676913300000|2023-02-20 17:15:00|96.76|95.46|96.92|95.62|96.92|95.62|96.71|95.41|187
1676913600000|2023-02-20 17:20:00|96.91|95.61|96.8|95.5|96.94|95.64|96.72|95.42|268
1676913900000|2023-02-20 17:25:00|96.79|95.49|96.81|95.51|96.83|95.53|96.74|95.44|178
1676914200000|2023-02-20 17:30:00|96.8|95.5|96.96|95.66|96.97|95.67|96.76|95.46|150
1676914500000|2023-02-20 17:35:00|96.97|95.67|97.07|95.77|97.08|95.78|96.96|95.66|186
1676914800000|2023-02-20 17:40:00|97.08|95.78|97|95.7|97.13|95.83|96.99|95.69|176
1676915100000|2023-02-20 17:45:00|96.99|95.69|96.94|95.64|97.12|95.82|96.93|95.63|195
1676915400000|2023-02-20 17:50:00|96.93|95.63|96.98|95.68|97.01|95.71|96.89|95.59|193
1676915700000|2023-02-20 17:55:00|96.97|95.67|96.9|95.6|97|95.7|96.87|95.57|140
1676916000000|2023-02-20 18:00:00|96.91|95.61|96.8|95.5|96.92|95.62|96.79|95.49|233
1676916300000|2023-02-20 18:05:00|96.79|95.49|97.02|95.72|97.02|95.72|96.79|95.49|144
1676916600000|2023-02-20 18:10:00|97.01|95.71|96.9|95.6|97.02|95.72|96.77|95.47|246
1676916900000|2023-02-20 18:15:00|96.89|95.59|96.74|95.44|96.97|95.67|96.7|95.4|289
1676917200000|2023-02-20 18:20:00|96.75|95.45|96.82|95.52|96.89|95.59|96.71|95.41|250
1676917500000|2023-02-20 18:25:00|96.81|95.51|97.06|95.76|97.07|95.77|96.81|95.51|213
1676917800000|2023-02-20 18:30:00|97.05|95.75|97.03|95.73|97.06|95.76|96.82|95.52|183
1676918100000|2023-02-20 18:35:00|97.02|95.72|96.98|95.68|97.04|95.74|96.94|95.64|155
1676918400000|2023-02-20 18:40:00|96.97|95.67|97.03|95.73|97.06|95.76|96.97|95.67|184
1676918700000|2023-02-20 18:45:00|97.04|95.74|97.04|95.74|97.07|95.77|96.98|95.68|136
1676919000000|2023-02-20 18:50:00|97.02|95.72|97.05|95.75|97.08|95.78|96.99|95.69|112
1676919300000|2023-02-20 18:55:00|97.04|95.74|96.71|95.41|97.04|95.74|96.57|95.27|241
1676919600000|2023-02-20 19:00:00|96.72|95.42|96.46|95.16|96.76|95.46|96.33|95.03|234
1676919900000|2023-02-20 19:05:00|96.45|95.15|96.5|95.2|96.57|95.27|96.02|94.72|394
1676920200000|2023-02-20 19:10:00|96.49|95.19|95.99|94.69|96.53|95.23|95.96|94.66|366
1676920500000|2023-02-20 19:15:00|95.98|94.68|95.79|94.49|96.02|94.72|95.78|94.48|373
1676920800000|2023-02-20 19:20:00|95.78|94.48|95.56|94.26|95.84|94.54|95.47|94.17|435
1676921100000|2023-02-20 19:25:00|95.55|94.25|95.91|94.61|95.96|94.66|95.51|94.21|368
1676921400000|2023-02-20 19:30:00|95.9|94.6|95.99|94.69|96.1|94.8|95.9|94.6|327
1676921700000|2023-02-20 19:35:00|96|94.7|95.58|94.28|96|94.7|95.57|94.27|373
1676922000000|2023-02-20 19:40:00|95.57|94.27|95.6|94.3|95.84|94.54|95.49|94.19|300
1676922300000|2023-02-20 19:45:00|95.61|94.31|95.27|93.97|95.64|94.34|95.23|93.93|312
1676922600000|2023-02-20 19:50:00|95.24|93.94|95.42|94.12|95.5|94.2|95.13|93.83|435
1676922900000|2023-02-20 19:55:00|95.41|94.11|95.55|94.25|95.57|94.27|95.31|94.01|343
1676923200000|2023-02-20 20:00:00|95.56|94.26|95.65|94.35|95.67|94.37|95.4|94.1|373
1676923500000|2023-02-20 20:05:00|95.64|94.34|95.76|94.46|95.8|94.5|95.56|94.26|324
1676923800000|2023-02-20 20:10:00|95.77|94.47|95.68|94.38|95.78|94.48|95.68|94.38|211
1676924100000|2023-02-20 20:15:00|95.69|94.39|95.74|94.44|95.77|94.47|95.68|94.38|153
1676924400000|2023-02-20 20:20:00|95.73|94.43|95.94|94.64|95.94|94.64|95.73|94.43|164
1676924700000|2023-02-20 20:25:00|95.93|94.63|95.98|94.68|96|94.7|95.88|94.58|195
1676925000000|2023-02-20 20:30:00|95.97|94.67|95.95|94.65|96|94.7|95.79|94.49|212
1676925300000|2023-02-20 20:35:00|95.96|94.66|95.81|94.51|95.96|94.66|95.81|94.51|77
1676925600000|2023-02-20 20:40:00|95.82|94.52|95.92|94.62|95.98|94.68|95.8|94.5|129
1676925900000|2023-02-20 20:45:00|95.93|94.63|95.8|94.5|95.99|94.69|95.79|94.49|185
1676926200000|2023-02-20 20:50:00|95.81|94.51|95.96|94.66|95.99|94.69|95.8|94.5|148
1676926500000|2023-02-20 20:55:00|95.95|94.65|95.89|94.59|96|94.7|95.88|94.58|148
1676926800000|2023-02-20 21:00:00|95.9|94.6|95.88|94.58|95.93|94.63|95.77|94.47|135
1676927100000|2023-02-20 21:05:00|95.87|94.57|95.79|94.49|95.88|94.58|95.68|94.38|206
1676927400000|2023-02-20 21:10:00|95.8|94.5|95.87|94.57|95.87|94.57|95.72|94.42|124
1676927700000|2023-02-20 21:15:00|95.86|94.56|96|94.7|96|94.7|95.86|94.56|110
1676928000000|2023-02-20 21:20:00|95.99|94.69|95.96|94.66|96|94.7|95.85|94.55|169
1676928300000|2023-02-20 21:25:00|95.97|94.67|96.06|94.76|96.08|94.78|95.93|94.63|100
1676928600000|2023-02-20 21:30:00|96.07|94.77|96.17|94.87|96.17|94.87|96.02|94.72|153
1676928900000|2023-02-20 21:35:00|96.16|94.86|96.2|94.9|96.21|94.91|96.08|94.78|175
1676929200000|2023-02-20 21:40:00|96.19|94.89|96.21|94.91|96.22|94.92|96.16|94.86|165
1676929500000|2023-02-20 21:45:00|96.22|94.92|95.99|94.69|96.24|94.94|95.97|94.67|224
1676929800000|2023-02-20 21:50:00|95.98|94.68|96.23|94.93|96.24|94.94|95.97|94.67|152
1676930100000|2023-02-20 21:55:00|96.25|94.95|96.47|95.17|96.61|95.31|96.25|94.95|355
1676930400000|2023-02-20 22:00:00|96.46|95.16|95.93|94.63|96.47|95.17|95.88|94.58|245
1676930700000|2023-02-20 22:05:00|95.94|94.64|96.04|94.74|96.04|94.74|95.9|94.6|82
1676931000000|2023-02-20 22:10:00|96.03|94.73|95.96|94.66|96.05|94.75|95.94|94.64|53
1676931300000|2023-02-20 22:15:00|95.95|94.65|95.73|94.43|95.95|94.65|95.7|94.4|46
1676931600000|2023-02-20 22:20:00|95.72|94.42|95.93|94.63|95.94|94.64|95.7|94.4|117
1676931900000|2023-02-20 22:25:00|95.94|94.64|96.12|94.82|96.12|94.82|95.92|94.62|85
1676932200000|2023-02-20 22:30:00|96.11|94.81|96.1|94.8|96.28|94.98|96.04|94.74|128
1676932500000|2023-02-20 22:35:00|96.11|94.81|95.93|94.63|96.23|94.93|95.93|94.63|117
1676932800000|2023-02-20 22:40:00|95.92|94.62|95.9|94.6|95.98|94.68|95.88|94.58|93
1676933100000|2023-02-20 22:45:00|95.91|94.61|95.97|94.67|95.97|94.67|95.88|94.58|49
1676933400000|2023-02-20 22:50:00|95.98|94.68|96.06|94.76|96.1|94.8|95.97|94.67|53
1676933700000|2023-02-20 22:55:00|96.07|94.77|95.76|94.46|96.07|94.77|95.75|94.45|88
1676934000000|2023-02-20 23:00:00|95.75|94.45|96.02|94.72|96.08|94.78|95.75|94.45|250
1676934300000|2023-02-20 23:05:00|96.03|94.73|96.26|94.96|96.3|95|95.99|94.69|314
1676934600000|2023-02-20 23:10:00|96.25|94.95|96.18|94.88|96.42|95.12|96.11|94.81|382
1676934900000|2023-02-20 23:15:00|96.19|94.89|96.14|94.84|96.21|94.91|96.04|94.74|295
1676935200000|2023-02-20 23:20:00|96.13|94.83|96.22|94.92|96.22|94.92|96.06|94.76|222
1676935500000|2023-02-20 23:25:00|96.21|94.91|96.46|95.16|96.48|95.18|96.2|94.9|274
1676935800000|2023-02-20 23:30:00|96.47|95.17|96.28|94.98|96.51|95.21|96.27|94.97|272
1676936100000|2023-02-20 23:35:00|96.27|94.97|96.47|95.17|96.5|95.2|96.24|94.94|268
1676936400000|2023-02-20 23:40:00|96.46|95.16|96.52|95.22|96.55|95.25|96.43|95.13|196
1676936700000|2023-02-20 23:45:00|96.5|95.2|96.62|95.32|96.63|95.33|96.47|95.17|256
1676937000000|2023-02-20 23:50:00|96.61|95.31|96.5|95.2|96.78|95.48|96.47|95.17|318
1676937300000|2023-02-20 23:55:00|96.51|95.21|96.58|95.28|96.69|95.39|96.48|95.18|272
1676937600000|2023-02-21 00:00:00|96.57|95.27|96.8|95.5|96.8|95.5|96.54|95.24|234
1676937900000|2023-02-21 00:05:00|96.82|95.52|96.77|95.47|96.89|95.59|96.75|95.45|269
1676938200000|2023-02-21 00:10:00|96.76|95.46|96.8|95.5|96.85|95.55|96.66|95.36|206
1676938500000|2023-02-21 00:15:00|96.79|95.49|96.5|95.2|96.89|95.59|96.46|95.16|398
1676938800000|2023-02-21 00:20:00|96.49|95.19|96.72|95.42|96.84|95.54|96.49|95.19|282
1676939100000|2023-02-21 00:25:00|96.71|95.41|96.7|95.4|96.79|95.49|96.64|95.34|187
1676939400000|2023-02-21 00:30:00|96.71|95.41|96.83|95.53|96.89|95.59|96.61|95.31|287
1676939700000|2023-02-21 00:35:00|96.82|95.52|97.03|95.73|97.03|95.73|96.81|95.51|296
1676940000000|2023-02-21 00:40:00|97.02|95.72|96.98|95.68|97.04|95.74|96.85|95.55|285
1676940300000|2023-02-21 00:45:00|96.97|95.67|96.93|95.63|96.98|95.68|96.73|95.43|219
1676940600000|2023-02-21 00:50:00|96.94|95.64|96.73|95.43|96.94|95.64|96.65|95.35|298
1676940900000|2023-02-21 00:55:00|96.72|95.42|96.7|95.4|96.82|95.52|96.63|95.33|220
1676941200000|2023-02-21 01:00:00|96.69|95.39|96.71|95.41|96.88|95.58|96.67|95.37|233
1676941500000|2023-02-21 01:05:00|96.72|95.42|96.65|95.35|96.75|95.45|96.62|95.32|140
1676941800000|2023-02-21 01:10:00|96.66|95.36|96.75|95.45|96.76|95.46|96.59|95.29|219
1676942100000|2023-02-21 01:15:00|96.72|95.42|96.52|95.22|96.81|95.51|96.52|95.22|266
1676942400000|2023-02-21 01:20:00|96.51|95.21|96.43|95.13|96.54|95.24|96.43|95.13|207
1676942700000|2023-02-21 01:25:00|96.44|95.14|96.48|95.18|96.59|95.29|96.4|95.1|228
1676943000000|2023-02-21 01:30:00|96.47|95.17|96.66|95.36|96.68|95.38|96.46|95.16|245
1676943300000|2023-02-21 01:35:00|96.67|95.37|96.94|95.64|96.94|95.64|96.66|95.36|195
1676943600000|2023-02-21 01:40:00|96.92|95.62|97|95.7|97.02|95.72|96.81|95.51|210
1676943900000|2023-02-21 01:45:00|96.99|95.69|97.12|95.82|97.13|95.83|96.94|95.64|208
1676944200000|2023-02-21 01:50:00|97.11|95.81|97.24|95.94|97.27|95.97|97.09|95.79|226
1676944500000|2023-02-21 01:55:00|97.23|95.93|96.94|95.64|97.24|95.94|96.94|95.64|235
1676944800000|2023-02-21 02:00:00|96.95|95.65|96.96|95.66|97.04|95.74|96.86|95.56|229
1676945100000|2023-02-21 02:05:00|96.95|95.65|97.18|95.88|97.23|95.93|96.93|95.63|163
1676945400000|2023-02-21 02:10:00|97.2|95.9|97.1|95.8|97.32|96.02|97.1|95.8|179
1676945700000|2023-02-21 02:15:00|97.09|95.79|96.99|95.69|97.11|95.81|96.96|95.66|210
1676946000000|2023-02-21 02:20:00|96.98|95.68|96.9|95.6|97.02|95.72|96.87|95.57|124
1676946300000|2023-02-21 02:25:00|96.89|95.59|97.08|95.78|97.12|95.82|96.89|95.59|173
1676946600000|2023-02-21 02:30:00|97.1|95.8|97.3|96|97.32|96.02|97.04|95.74|217
1676946900000|2023-02-21 02:35:00|97.31|96.01|97.33|96.03|97.46|96.16|97.28|95.98|252
1676947200000|2023-02-21 02:40:00|97.32|96.02|97.36|96.06|97.45|96.15|97.24|95.94|322
1676947500000|2023-02-21 02:45:00|97.37|96.07|97.28|95.98|97.43|96.13|97.17|95.87|293
1676947800000|2023-02-21 02:50:00|97.29|95.99|97.29|95.99|97.37|96.07|97.22|95.92|219
1676948100000|2023-02-21 02:55:00|97.28|95.98|97.14|95.84|97.29|95.99|97.13|95.83|306
1676948400000|2023-02-21 03:00:00|97.13|95.83|96.72|95.42|97.15|95.85|96.7|95.4|325
1676948700000|2023-02-21 03:05:00|96.71|95.41|97.07|95.77|97.07|95.77|96.71|95.41|260
1676949000000|2023-02-21 03:10:00|97.06|95.76|96.95|95.65|97.14|95.84|96.91|95.61|242
1676949300000|2023-02-21 03:15:00|96.94|95.64|97.02|95.72|97.05|95.75|96.87|95.57|184
1676949600000|2023-02-21 03:20:00|97.01|95.71|96.97|95.67|97.02|95.72|96.9|95.6|164
1676949900000|2023-02-21 03:25:00|96.98|95.68|96.92|95.62|97|95.7|96.91|95.61|117
1676950200000|2023-02-21 03:30:00|96.93|95.63|96.97|95.67|96.98|95.68|96.88|95.58|156
1676950500000|2023-02-21 03:35:00|96.96|95.66|96.9|95.6|96.97|95.67|96.86|95.56|154
1676950800000|2023-02-21 03:40:00|96.89|95.59|96.76|95.46|96.9|95.6|96.72|95.42|287
1676951100000|2023-02-21 03:45:00|96.75|95.45|96.75|95.45|96.89|95.59|96.73|95.43|159
1676951400000|2023-02-21 03:50:00|96.74|95.44|96.75|95.45|96.9|95.6|96.73|95.43|189
1676951700000|2023-02-21 03:55:00|96.74|95.44|96.71|95.41|96.78|95.48|96.69|95.39|110
1676952000000|2023-02-21 04:00:00|96.7|95.4|96.84|95.54|96.85|95.55|96.69|95.39|131
1676952300000|2023-02-21 04:05:00|96.83|95.53|96.68|95.38|96.92|95.62|96.66|95.36|178
1676952600000|2023-02-21 04:10:00|96.67|95.37|96.67|95.37|96.76|95.46|96.63|95.33|114
1676952900000|2023-02-21 04:15:00|96.68|95.38|96.7|95.4|96.7|95.4|96.63|95.33|88
1676953200000|2023-02-21 04:20:00|96.69|95.39|96.84|95.54|96.9|95.6|96.69|95.39|138
1676953500000|2023-02-21 04:25:00|96.83|95.53|96.79|95.49|96.86|95.56|96.77|95.47|100
1676953800000|2023-02-21 04:30:00|96.8|95.5|96.65|95.35|96.8|95.5|96.59|95.29|118
1676954100000|2023-02-21 04:35:00|96.64|95.34|96.38|95.08|96.65|95.35|96.38|95.08|211
1676954400000|2023-02-21 04:40:00|96.39|95.09|96.53|95.23|96.55|95.25|96.38|95.08|170
1676954700000|2023-02-21 04:45:00|96.52|95.22|96.67|95.37|96.71|95.41|96.52|95.22|182
1676955000000|2023-02-21 04:50:00|96.66|95.36|96.72|95.42|96.76|95.46|96.61|95.31|121
1676955300000|2023-02-21 04:55:00|96.73|95.43|96.61|95.31|96.75|95.45|96.6|95.3|65
1676955600000|2023-02-21 05:00:00|96.6|95.3|96.57|95.27|96.61|95.31|96.45|95.15|143
1676955900000|2023-02-21 05:05:00|96.56|95.26|96.73|95.43|96.73|95.43|96.56|95.26|123
1676956200000|2023-02-21 05:10:00|96.74|95.44|96.62|95.32|96.74|95.44|96.49|95.19|130
1676956500000|2023-02-21 05:15:00|96.61|95.31|96.39|95.09|96.63|95.33|96.37|95.07|191
1676956800000|2023-02-21 05:20:00|96.4|95.1|96.47|95.17|96.48|95.18|96.37|95.07|163
1676957100000|2023-02-21 05:25:00|96.46|95.16|96.58|95.28|96.59|95.29|96.45|95.15|110
1676957400000|2023-02-21 05:30:00|96.59|95.29|96.56|95.26|96.6|95.3|96.48|95.18|101
1676957700000|2023-02-21 05:35:00|96.57|95.27|96.57|95.27|96.59|95.29|96.39|95.09|179
1676958000000|2023-02-21 05:40:00|96.58|95.28|96.45|95.15|96.58|95.28|96.38|95.08|156
1676958300000|2023-02-21 05:45:00|96.44|95.14|96.35|95.05|96.45|95.15|96.26|94.96|164
1676958600000|2023-02-21 05:50:00|96.34|95.04|96.09|94.79|96.41|95.11|96.07|94.77|180
1676958900000|2023-02-21 05:55:00|96.08|94.78|96.03|94.73|96.15|94.85|95.98|94.68|230
1676959200000|2023-02-21 06:00:00|96.02|94.72|96.18|94.88|96.22|94.92|96|94.7|219
1676959500000|2023-02-21 06:05:00|96.16|94.86|96.35|95.05|96.36|95.06|96.11|94.81|137
1676959800000|2023-02-21 06:10:00|96.36|95.06|96.44|95.14|96.44|95.14|96.32|95.02|98
1676960100000|2023-02-21 06:15:00|96.43|95.13|96.37|95.07|96.44|95.14|96.29|94.99|134
1676960400000|2023-02-21 06:20:00|96.38|95.08|96.18|94.88|96.41|95.11|96.16|94.86|168
1676960700000|2023-02-21 06:25:00|96.19|94.89|96.44|95.14|96.44|95.14|96.18|94.88|102
1676961000000|2023-02-21 06:30:00|96.43|95.13|96.47|95.17|96.48|95.18|96.38|95.08|62
1676961300000|2023-02-21 06:35:00|96.48|95.18|96.57|95.27|96.59|95.29|96.39|95.09|125
1676961600000|2023-02-21 06:40:00|96.56|95.26|96.66|95.36|96.66|95.36|96.54|95.24|139
1676961900000|2023-02-21 06:45:00|96.67|95.37|96.68|95.38|96.72|95.42|96.62|95.32|123
1676962200000|2023-02-21 06:50:00|96.67|95.37|96.81|95.51|96.83|95.53|96.64|95.34|141
1676962500000|2023-02-21 06:55:00|96.8|95.5|97|95.7|97|95.7|96.8|95.5|194
1676962800000|2023-02-21 07:00:00|97.01|95.71|96.87|95.57|97.01|95.71|96.7|95.4|243
1676963100000|2023-02-21 07:05:00|96.86|95.56|96.58|95.28|96.94|95.64|96.48|95.18|251
1676963400000|2023-02-21 07:10:00|96.59|95.29|96.81|95.51|96.83|95.53|96.58|95.28|227
1676963700000|2023-02-21 07:15:00|96.8|95.5|96.66|95.36|96.81|95.51|96.64|95.34|120
1676964000000|2023-02-21 07:20:00|96.68|95.38|96.65|95.35|96.72|95.42|96.62|95.32|116
1676964300000|2023-02-21 07:25:00|96.66|95.36|96.62|95.32|96.68|95.38|96.62|95.32|63
1676964600000|2023-02-21 07:30:00|96.61|95.31|96.55|95.25|96.69|95.39|96.54|95.24|110
1676964900000|2023-02-21 07:35:00|96.54|95.24|96.57|95.27|96.64|95.34|96.51|95.21|121
1676965200000|2023-02-21 07:40:00|96.58|95.28|96.62|95.32|96.64|95.34|96.57|95.27|87
1676965500000|2023-02-21 07:45:00|96.61|95.31|96.64|95.34|96.64|95.34|96.57|95.27|94
1676965800000|2023-02-21 07:50:00|96.65|95.35|96.75|95.45|96.75|95.45|96.63|95.33|136
1676966100000|2023-02-21 07:55:00|96.74|95.44|96.61|95.31|96.76|95.46|96.6|95.3|175
1676966400000|2023-02-21 08:00:00|96.62|95.32|96.68|95.38|96.69|95.39|96.55|95.25|209
1676966700000|2023-02-21 08:05:00|96.69|95.39|96.92|95.62|96.94|95.64|96.68|95.38|302
1676967000000|2023-02-21 08:10:00|96.93|95.63|96.92|95.62|96.95|95.65|96.85|95.55|207
1676967300000|2023-02-21 08:15:00|96.93|95.63|96.81|95.51|96.93|95.63|96.71|95.41|318
1676967600000|2023-02-21 08:20:00|96.8|95.5|97.04|95.74|97.05|95.75|96.79|95.49|300
1676967900000|2023-02-21 08:25:00|97.05|95.75|96.72|95.42|97.37|96.07|96.65|95.35|449
1676968200000|2023-02-21 08:30:00|96.7|95.4|96.76|95.46|96.8|95.5|96.41|95.11|539
1676968500000|2023-02-21 08:35:00|96.75|95.45|96.09|94.79|96.77|95.47|96.07|94.77|463
1676968800000|2023-02-21 08:40:00|96.07|94.77|95.52|94.22|96.21|94.91|95.33|94.03|629
1676969100000|2023-02-21 08:45:00|95.51|94.21|94.02|92.72|95.52|94.22|93.81|92.51|729
1676969400000|2023-02-21 08:50:00|94.03|92.73|94.52|93.22|94.65|93.35|93.77|92.47|581
1676969700000|2023-02-21 08:55:00|94.53|93.23|94.54|93.24|94.67|93.37|94.26|92.96|428
1676970000000|2023-02-21 09:00:00|94.53|93.23|94.95|93.65|94.95|93.65|94.36|93.06|437
1676970300000|2023-02-21 09:05:00|94.94|93.64|94.61|93.31|94.95|93.65|94.61|93.31|385
1676970600000|2023-02-21 09:10:00|94.62|93.32|94.69|93.39|94.72|93.42|94.24|92.94|556
1676970900000|2023-02-21 09:15:00|94.7|93.4|94.84|93.54|94.88|93.58|94.69|93.39|353
1676971200000|2023-02-21 09:20:00|94.82|93.52|94.62|93.32|94.84|93.54|94.49|93.19|317
1676971500000|2023-02-21 09:25:00|94.64|93.34|94.8|93.5|94.83|93.53|94.63|93.33|316
1676971800000|2023-02-21 09:30:00|94.81|93.51|95.03|93.73|95.07|93.77|94.76|93.46|413
1676972100000|2023-02-21 09:35:00|95.06|93.76|95.19|93.89|95.27|93.97|95.05|93.75|324
1676972400000|2023-02-21 09:40:00|95.2|93.9|95.09|93.79|95.24|93.94|95.09|93.79|269
1676972700000|2023-02-21 09:45:00|95.1|93.8|94.89|93.59|95.13|93.83|94.78|93.48|287
1676973000000|2023-02-21 09:50:00|94.9|93.6|95.13|93.83|95.13|93.83|94.8|93.5|320
1676973300000|2023-02-21 09:55:00|95.15|93.85|95.07|93.77|95.16|93.86|95.01|93.71|310
1676973600000|2023-02-21 10:00:00|95.08|93.78|94.96|93.66|95.1|93.8|94.95|93.65|195
1676973900000|2023-02-21 10:05:00|94.97|93.67|94.88|93.58|94.97|93.67|94.8|93.5|243
1676974200000|2023-02-21 10:10:00|94.91|93.61|94.68|93.38|94.95|93.65|94.67|93.37|195
1676974500000|2023-02-21 10:15:00|94.69|93.39|94.55|93.25|94.71|93.41|94.54|93.24|258
1676974800000|2023-02-21 10:20:00|94.54|93.24|94.65|93.35|94.72|93.42|94.5|93.2|207
1676975100000|2023-02-21 10:25:00|94.66|93.36|94.57|93.27|94.67|93.37|94.43|93.13|241
1676975400000|2023-02-21 10:30:00|94.58|93.28|94.46|93.16|94.65|93.35|94.41|93.11|245
1676975700000|2023-02-21 10:35:00|94.48|93.18|94.39|93.09|94.49|93.19|94.23|92.93|352
1676976000000|2023-02-21 10:40:00|94.4|93.1|94.2|92.9|94.47|93.17|94.18|92.88|323
1676976300000|2023-02-21 10:45:00|94.21|92.91|94.09|92.79|94.36|93.06|94.01|92.71|303
1676976600000|2023-02-21 10:50:00|94.11|92.81|94.31|93.01|94.36|93.06|94.09|92.79|323
1676976900000|2023-02-21 10:55:00|94.32|93.02|94.48|93.18|94.48|93.18|94.2|92.9|264
1676977200000|2023-02-21 11:00:00|94.49|93.19|94.6|93.3|94.67|93.37|94.28|92.98|259
1676977500000|2023-02-21 11:05:00|94.62|93.32|94.51|93.21|94.63|93.33|94.44|93.14|237
1676977800000|2023-02-21 11:10:00|94.52|93.22|94.42|93.12|94.53|93.23|94.4|93.1|250
1676978100000|2023-02-21 11:15:00|94.41|93.11|94.66|93.36|94.7|93.4|94.36|93.06|265
1676978400000|2023-02-21 11:20:00|94.67|93.37|94.7|93.4|94.7|93.4|94.61|93.31|187
1676978700000|2023-02-21 11:25:00|94.69|93.39|94.64|93.34|94.7|93.4|94.62|93.32|196
1676979000000|2023-02-21 11:30:00|94.62|93.32|94.5|93.2|94.73|93.43|94.47|93.17|243
1676979300000|2023-02-21 11:35:00|94.49|93.19|94.37|93.07|94.59|93.29|94.33|93.03|234
1676979600000|2023-02-21 11:40:00|94.35|93.05|94.36|93.06|94.57|93.27|94.29|92.99|277
1676979900000|2023-02-21 11:45:00|94.35|93.05|94.19|92.89|94.39|93.09|94.18|92.88|213
1676980200000|2023-02-21 11:50:00|94.2|92.9|94.05|92.75|94.3|93|94|92.7|255
1676980500000|2023-02-21 11:55:00|94.04|92.74|93.8|92.5|94.11|92.81|93.26|91.96|484
1676980800000|2023-02-21 12:00:00|93.83|92.53|93.95|92.65|94.03|92.73|93.62|92.32|414
1676981100000|2023-02-21 12:05:00|93.94|92.64|93.84|92.54|93.98|92.68|93.67|92.37|487
1676981400000|2023-02-21 12:10:00|93.85|92.55|93.98|92.68|94.08|92.78|93.8|92.5|299
1676981700000|2023-02-21 12:15:00|93.99|92.69|93.66|92.36|93.99|92.69|93.64|92.34|376
1676982000000|2023-02-21 12:20:00|93.67|92.37|93.59|92.29|93.7|92.4|93.56|92.26|284
1676982300000|2023-02-21 12:25:00|93.58|92.28|93.96|92.66|93.96|92.66|93.58|92.28|238
1676982600000|2023-02-21 12:30:00|93.95|92.65|94.09|92.79|94.11|92.81|93.91|92.61|360
1676982900000|2023-02-21 12:35:00|94.1|92.8|94.17|92.87|94.26|92.96|93.94|92.64|262
1676983200000|2023-02-21 12:40:00|94.16|92.86|94.01|92.71|94.16|92.86|93.99|92.69|271
1676983500000|2023-02-21 12:45:00|94.02|92.72|94.17|92.87|94.27|92.97|94.01|92.71|212
1676983800000|2023-02-21 12:50:00|94.16|92.86|94.07|92.77|94.26|92.96|94.03|92.73|222
1676984100000|2023-02-21 12:55:00|94.09|92.79|94.21|92.91|94.22|92.92|94.05|92.75|118
1676984400000|2023-02-21 13:00:00|94.2|92.9|94.22|92.92|94.33|93.03|94.1|92.8|154
1676984700000|2023-02-21 13:05:00|94.21|92.91|94.22|92.92|94.24|92.94|94.08|92.78|118
1676985000000|2023-02-21 13:10:00|94.23|92.93|94.32|93.02|94.4|93.1|94.21|92.91|183
1676985300000|2023-02-21 13:15:00|94.33|93.03|94.32|93.02|94.44|93.14|94.32|93.02|172
1676985600000|2023-02-21 13:20:00|94.33|93.03|94.41|93.11|94.44|93.14|94.27|92.97|215
1676985900000|2023-02-21 13:25:00|94.4|93.1|94.13|92.83|94.41|93.11|94.11|92.81|253
1676986200000|2023-02-21 13:30:00|94.14|92.84|94.22|92.92|94.38|93.08|94.09|92.79|287
1676986500000|2023-02-21 13:35:00|94.21|92.91|94.07|92.77|94.22|92.92|94.05|92.75|287
1676986800000|2023-02-21 13:40:00|94.05|92.75|93.82|92.52|94.09|92.79|93.78|92.48|214
1676987100000|2023-02-21 13:45:00|93.81|92.51|93.43|92.13|93.91|92.61|93.43|92.13|356
1676987400000|2023-02-21 13:50:00|93.42|92.12|93.38|92.08|93.59|92.29|93.36|92.06|323
1676987700000|2023-02-21 13:55:00|93.37|92.07|93.11|91.81|93.45|92.15|92.83|91.53|483
1676988000000|2023-02-21 14:00:00|93.12|91.82|92.87|91.57|93.18|91.88|92.87|91.57|347
1676988300000|2023-02-21 14:05:00|92.85|91.55|93.3|92|93.35|92.05|92.84|91.54|388
1676988600000|2023-02-21 14:10:00|93.32|92.02|93.3|92|93.35|92.05|93.02|91.72|368
1676988900000|2023-02-21 14:15:00|93.31|92.01|93.52|92.22|93.6|92.3|93.26|91.96|318
1676989200000|2023-02-21 14:20:00|93.53|92.23|94.03|92.73|94.09|92.79|93.53|92.23|381
1676989500000|2023-02-21 14:25:00|94.06|92.76|94.05|92.75|94.13|92.83|93.83|92.53|436
1676989800000|2023-02-21 14:30:00|94.07|92.77|94.58|93.28|94.63|93.33|93.95|92.65|453
1676990100000|2023-02-21 14:35:00|94.57|93.27|94.52|93.22|94.59|93.29|94.29|92.99|422
1676990400000|2023-02-21 14:40:00|94.54|93.24|94.33|93.03|94.64|93.34|94.29|92.99|327
1676990700000|2023-02-21 14:45:00|94.3|93|94.2|92.9|94.37|93.07|94.13|92.83|490
1676991000000|2023-02-21 14:50:00|94.19|92.89|94.37|93.07|94.43|93.13|94.05|92.75|360
1676991300000|2023-02-21 14:55:00|94.36|93.06|94.22|92.92|94.43|93.13|94.19|92.89|357
1676991600000|2023-02-21 15:00:00|94.21|92.91|94.33|93.03|94.37|93.07|94.16|92.86|315
1676991900000|2023-02-21 15:05:00|94.32|93.02|94.26|92.96|94.35|93.05|94.25|92.95|203
1676992200000|2023-02-21 15:10:00|94.25|92.95|94.11|92.81|94.26|92.96|94.07|92.77|277
1676992500000|2023-02-21 15:15:00|94.1|92.8|93.82|92.52|94.1|92.8|93.67|92.37|491
1676992800000|2023-02-21 15:20:00|93.83|92.53|93.82|92.52|93.88|92.58|93.61|92.31|365
1676993100000|2023-02-21 15:25:00|93.81|92.51|93.8|92.5|93.91|92.61|93.65|92.35|377
1676993400000|2023-02-21 15:30:00|93.79|92.49|94.05|92.75|94.07|92.77|93.74|92.44|420
1676993700000|2023-02-21 15:35:00|94.04|92.74|94.15|92.85|94.18|92.88|93.93|92.63|385
1676994000000|2023-02-21 15:40:00|94.16|92.86|94.19|92.89|94.34|93.04|94.14|92.84|263
1676994300000|2023-02-21 15:45:00|94.2|92.9|94.08|92.78|94.26|92.96|94.03|92.73|301
1676994600000|2023-02-21 15:50:00|94.07|92.77|94.09|92.79|94.11|92.81|94|92.7|274
1676994900000|2023-02-21 15:55:00|94.08|92.78|94.05|92.75|94.08|92.78|93.97|92.67|204
1676995200000|2023-02-21 16:00:00|94.04|92.74|93.99|92.69|94.2|92.9|93.97|92.67|301
1676995500000|2023-02-21 16:05:00|93.98|92.68|93.95|92.65|94.05|92.75|93.94|92.64|276
1676995800000|2023-02-21 16:10:00|93.94|92.64|94.01|92.71|94.06|92.76|93.81|92.51|341
1676996100000|2023-02-21 16:15:00|94|92.7|93.64|92.34|94.04|92.74|93.59|92.29|464
1676996400000|2023-02-21 16:20:00|93.65|92.35|93.62|92.32|93.7|92.4|93.55|92.25|335
1676996700000|2023-02-21 16:25:00|93.63|92.33|93.68|92.38|93.82|92.52|93.62|92.32|316
1676997000000|2023-02-21 16:30:00|93.67|92.37|93.41|92.11|93.69|92.39|93.38|92.08|383
1676997300000|2023-02-21 16:35:00|93.4|92.1|93.49|92.19|93.51|92.21|93.26|91.96|468
1676997600000|2023-02-21 16:40:00|93.5|92.2|93.64|92.34|93.68|92.38|93.42|92.12|264
1676997900000|2023-02-21 16:45:00|93.63|92.33|93.64|92.34|93.79|92.49|93.6|92.3|324
1676998200000|2023-02-21 16:50:00|93.63|92.33|93.45|92.15|93.64|92.34|93.45|92.15|289
1676998500000|2023-02-21 16:55:00|93.44|92.14|93.35|92.05|93.46|92.16|93.31|92.01|307
1676998800000|2023-02-21 17:00:00|93.36|92.06|93.31|92.01|93.46|92.16|93.31|92.01|302
1676999100000|2023-02-21 17:05:00|93.32|92.02|93.38|92.08|93.42|92.12|93.27|91.97|233
1676999400000|2023-02-21 17:10:00|93.37|92.07|93.19|91.89|93.4|92.1|93.19|91.89|197
1676999700000|2023-02-21 17:15:00|93.2|91.9|93.47|92.17|93.47|92.17|93.19|91.89|231
1677000000000|2023-02-21 17:20:00|93.46|92.16|93.49|92.19|93.5|92.2|93.42|92.12|160
1677000300000|2023-02-21 17:25:00|93.48|92.18|93.56|92.26|93.62|92.32|93.45|92.15|191
1677000600000|2023-02-21 17:30:00|93.57|92.27|93.71|92.41|93.72|92.42|93.52|92.22|159
1677000900000|2023-02-21 17:35:00|93.73|92.43|93.75|92.45|93.86|92.56|93.69|92.39|175
1677001200000|2023-02-21 17:40:00|93.74|92.44|93.84|92.54|93.93|92.63|93.74|92.44|208
1677001500000|2023-02-21 17:45:00|93.83|92.53|93.91|92.61|93.95|92.65|93.8|92.5|155
1677001800000|2023-02-21 17:50:00|93.92|92.62|94.17|92.87|94.19|92.89|93.9|92.6|197
1677002100000|2023-02-21 17:55:00|94.16|92.86|94.39|93.09|94.39|93.09|94.12|92.82|309
1677002400000|2023-02-21 18:00:00|94.38|93.08|94.68|93.38|94.69|93.39|94.35|93.05|317
1677002700000|2023-02-21 18:05:00|94.69|93.39|94.48|93.18|94.75|93.45|94.48|93.18|372
1677003000000|2023-02-21 18:10:00|94.49|93.19|94.46|93.16|94.52|93.22|94.3|93|250
1677003300000|2023-02-21 18:15:00|94.45|93.15|94.54|93.24|94.57|93.27|94.44|93.14|218
1677003600000|2023-02-21 18:20:00|94.53|93.23|94.58|93.28|94.62|93.32|94.51|93.21|133
1677003900000|2023-02-21 18:25:00|94.59|93.29|94.56|93.26|94.69|93.39|94.53|93.23|146
1677004200000|2023-02-21 18:30:00|94.55|93.25|94.62|93.32|94.73|93.43|94.54|93.24|157
1677004500000|2023-02-21 18:35:00|94.63|93.33|94.57|93.27|94.72|93.42|94.56|93.26|169
1677004800000|2023-02-21 18:40:00|94.56|93.26|94.63|93.33|94.64|93.34|94.52|93.22|183
1677005100000|2023-02-21 18:45:00|94.64|93.34|94.81|93.51|94.82|93.52|94.6|93.3|199
1677005400000|2023-02-21 18:50:00|94.8|93.5|94.95|93.65|94.96|93.66|94.8|93.5|140
1677005700000|2023-02-21 18:55:00|94.94|93.64|94.81|93.51|94.95|93.65|94.81|93.51|133
1677006000000|2023-02-21 19:00:00|94.82|93.52|94.74|93.44|94.83|93.53|94.73|93.43|150
1677006300000|2023-02-21 19:05:00|94.75|93.45|94.58|93.28|94.77|93.47|94.58|93.28|166
1677006600000|2023-02-21 19:10:00|94.57|93.27|94.64|93.34|94.69|93.39|94.56|93.26|150
1677006900000|2023-02-21 19:15:00|94.65|93.35|94.57|93.27|94.65|93.35|94.57|93.27|195
1677007200000|2023-02-21 19:20:00|94.58|93.28|94.47|93.17|94.63|93.33|94.45|93.15|269
1677007500000|2023-02-21 19:25:00|94.46|93.16|94.49|93.19|94.57|93.27|94.44|93.14|128
1677007800000|2023-02-21 19:30:00|94.5|93.2|94.65|93.35|94.68|93.38|94.47|93.17|184
1677008100000|2023-02-21 19:35:00|94.66|93.36|94.66|93.36|94.72|93.42|94.65|93.35|171
1677008400000|2023-02-21 19:40:00|94.67|93.37|94.53|93.23|94.67|93.37|94.27|92.97|290
1677008700000|2023-02-21 19:45:00|94.52|93.22|94.35|93.05|94.53|93.23|94.35|93.05|185
1677009000000|2023-02-21 19:50:00|94.34|93.04|94.5|93.2|94.51|93.21|94.33|93.03|140
1677009300000|2023-02-21 19:55:00|94.51|93.21|94.46|93.16|94.59|93.29|94.45|93.15|148
1677009600000|2023-02-21 20:00:00|94.47|93.17|94.53|93.23|94.54|93.24|94.37|93.07|182
1677009900000|2023-02-21 20:05:00|94.52|93.22|94.49|93.19|94.53|93.23|94.47|93.17|159
1677010200000|2023-02-21 20:10:00|94.48|93.18|94.31|93.01|94.5|93.2|94.3|93|192
1677010500000|2023-02-21 20:15:00|94.3|93|94.39|93.09|94.46|93.16|94.3|93|183
1677010800000|2023-02-21 20:20:00|94.38|93.08|94.41|93.11|94.47|93.17|94.35|93.05|312
1677011100000|2023-02-21 20:25:00|94.4|93.1|94.16|92.86|94.41|93.11|94.1|92.8|232
1677011400000|2023-02-21 20:30:00|94.17|92.87|94.3|93|94.34|93.04|94.1|92.8|302
1677011700000|2023-02-21 20:35:00|94.31|93.01|94.36|93.06|94.36|93.06|94.24|92.94|184
1677012000000|2023-02-21 20:40:00|94.37|93.07|94.34|93.04|94.43|93.13|94.17|92.87|270
1677012300000|2023-02-21 20:45:00|94.35|93.05|94.34|93.04|94.39|93.09|94.16|92.86|207
1677012600000|2023-02-21 20:50:00|94.35|93.05|94.16|92.86|94.35|93.05|94.09|92.79|241
1677012900000|2023-02-21 20:55:00|94.17|92.87|94.11|92.81|94.2|92.9|94.08|92.78|180
1677013200000|2023-02-21 21:00:00|94.12|92.82|94.26|92.96|94.3|93|94.11|92.81|149
1677013500000|2023-02-21 21:05:00|94.27|92.97|94.24|92.94|94.29|92.99|94.24|92.94|84
1677013800000|2023-02-21 21:10:00|94.25|92.95|94.02|92.72|94.25|92.95|93.91|92.61|248
1677014100000|2023-02-21 21:15:00|94.03|92.73|94.04|92.74|94.06|92.76|93.75|92.45|390
1677014400000|2023-02-21 21:20:00|94.03|92.73|93.26|91.96|94.05|92.75|93.22|91.92|519
1677014700000|2023-02-21 21:25:00|93.27|91.97|92.59|91.29|93.31|92.01|92.26|90.96|595
1677015000000|2023-02-21 21:30:00|92.58|91.28|93.15|91.85|93.19|91.89|92.51|91.21|304
1677015300000|2023-02-21 21:35:00|93.16|91.86|93.28|91.98|93.28|91.98|93.04|91.74|263
1677015600000|2023-02-21 21:40:00|93.27|91.97|93.3|92|93.44|92.14|93.22|91.92|259
1677015900000|2023-02-21 21:45:00|93.31|92.01|93.34|92.04|93.34|92.04|93.15|91.85|272
1677016200000|2023-02-21 21:50:00|93.33|92.03|93.33|92.03|93.35|92.05|93.1|91.8|236
1677016500000|2023-02-21 21:55:00|93.32|92.02|93.07|91.77|93.33|92.03|93|91.7|288
1677016800000|2023-02-21 22:00:00|93.08|91.78|93.15|91.85|93.18|91.88|93.02|91.72|213
1677017100000|2023-02-21 22:05:00|93.14|91.84|93.48|92.18|93.62|92.32|93.08|91.78|196
1677017400000|2023-02-21 22:10:00|93.49|92.19|93.38|92.08|93.56|92.26|93.35|92.05|199
1677017700000|2023-02-21 22:15:00|93.37|92.07|93.49|92.19|93.49|92.19|93.35|92.05|100
1677018000000|2023-02-21 22:20:00|93.48|92.18|93.37|92.07|93.49|92.19|93.36|92.06|95
1677018300000|2023-02-21 22:25:00|93.36|92.06|93.49|92.19|93.49|92.19|93.36|92.06|61
1677018600000|2023-02-21 22:30:00|93.5|92.2|93.61|92.31|93.61|92.31|93.49|92.19|86
1677018900000|2023-02-21 22:35:00|93.6|92.3|93.74|92.44|93.74|92.44|93.59|92.29|64
1677019200000|2023-02-21 22:40:00|93.75|92.45|93.75|92.45|93.75|92.45|93.68|92.38|111
1677019500000|2023-02-21 22:45:00|93.73|92.43|93.77|92.47|93.79|92.49|93.7|92.4|107
1677019800000|2023-02-21 22:50:00|93.76|92.46|93.7|92.4|93.77|92.47|93.68|92.38|99
1677020100000|2023-02-21 22:55:00|93.71|92.41|93.7|92.4|93.75|92.45|93.68|92.38|73
1677020400000|2023-02-21 23:00:00|93.71|92.41|93.86|92.56|93.88|92.58|93.5|92.2|253
1677020700000|2023-02-21 23:05:00|93.87|92.57|94.03|92.73|94.08|92.78|93.77|92.47|280
1677021000000|2023-02-21 23:10:00|94.04|92.74|94.05|92.75|94.07|92.77|93.92|92.62|222
1677021300000|2023-02-21 23:15:00|94.04|92.74|94.02|92.72|94.13|92.83|94.01|92.71|183
1677021600000|2023-02-21 23:20:00|94.03|92.73|94.09|92.79|94.12|92.82|93.97|92.67|110
1677021900000|2023-02-21 23:25:00|94.1|92.8|94.05|92.75|94.1|92.8|93.96|92.66|148
1677022200000|2023-02-21 23:30:00|94.04|92.74|94.1|92.8|94.24|92.94|94.02|92.72|151
1677022500000|2023-02-21 23:35:00|94.09|92.79|94.2|92.9|94.23|92.93|94.09|92.79|153
1677022800000|2023-02-21 23:40:00|94.18|92.88|94.2|92.9|94.25|92.95|94.14|92.84|191
1677023100000|2023-02-21 23:45:00|94.19|92.89|94.24|92.94|94.26|92.96|94.14|92.84|158
1677023400000|2023-02-21 23:50:00|94.25|92.95|94.38|93.08|94.41|93.11|94.24|92.94|203
1677023700000|2023-02-21 23:55:00|94.37|93.07|94.47|93.17|94.47|93.17|94.36|93.06|157
1677024000000|2023-02-22 00:00:00|94.46|93.16|94.58|93.28|94.58|93.28|94.4|93.1|212
1677024300000|2023-02-22 00:05:00|94.57|93.27|94.53|93.23|94.68|93.38|94.42|93.12|233
1677024600000|2023-02-22 00:10:00|94.54|93.24|94.6|93.3|94.67|93.37|94.49|93.19|225
1677024900000|2023-02-22 00:15:00|94.61|93.31|94.46|93.16|94.67|93.37|94.41|93.11|157
1677025200000|2023-02-22 00:20:00|94.45|93.15|94.38|93.08|94.53|93.23|94.34|93.04|190
1677025500000|2023-02-22 00:25:00|94.37|93.07|94.31|93.01|94.38|93.08|94.23|92.93|143
1677025800000|2023-02-22 00:30:00|94.32|93.02|94.4|93.1|94.5|93.2|94.29|92.99|145
1677026100000|2023-02-22 00:35:00|94.39|93.09|94.39|93.09|94.55|93.25|94.35|93.05|207
1677026400000|2023-02-22 00:40:00|94.38|93.08|94.14|92.84|94.4|93.1|94.13|92.83|230
1677026700000|2023-02-22 00:45:00|94.15|92.85|94.28|92.98|94.33|93.03|94.15|92.85|314
1677027000000|2023-02-22 00:50:00|94.29|92.99|94.64|93.34|94.65|93.35|94.16|92.86|249
1677027300000|2023-02-22 00:55:00|94.65|93.35|95.03|93.73|95.05|93.75|94.64|93.34|416
1677027600000|2023-02-22 01:00:00|95.02|93.72|95.13|93.83|95.24|93.94|94.99|93.69|452
1677027900000|2023-02-22 01:05:00|95.14|93.84|94.66|93.36|95.17|93.87|94.66|93.36|330
1677028200000|2023-02-22 01:10:00|94.65|93.35|95.03|93.73|95.03|93.73|94.6|93.3|314
1677028500000|2023-02-22 01:15:00|95.02|93.72|95.2|93.9|95.52|94.22|95|93.7|384
1677028800000|2023-02-22 01:20:00|95.19|93.89|95.23|93.93|95.41|94.11|95.15|93.85|320
1677029100000|2023-02-22 01:25:00|95.22|93.92|94.98|93.68|95.22|93.92|94.93|93.63|321
1677029400000|2023-02-22 01:30:00|94.97|93.67|94.76|93.46|95.15|93.85|94.75|93.45|265
1677029700000|2023-02-22 01:35:00|94.75|93.45|94.57|93.27|94.87|93.57|94.46|93.16|325
1677030000000|2023-02-22 01:40:00|94.56|93.26|94.62|93.32|94.73|93.43|94.54|93.24|316
1677030300000|2023-02-22 01:45:00|94.6|93.3|94.58|93.28|94.71|93.41|94.27|92.97|360
1677030600000|2023-02-22 01:50:00|94.6|93.3|94.32|93.02|94.7|93.4|94.3|93|359
1677030900000|2023-02-22 01:55:00|94.33|93.03|94.53|93.23|94.59|93.29|94|92.7|460
1677031200000|2023-02-22 02:00:00|94.52|93.22|93.77|92.47|94.58|93.28|93.41|92.11|634
1677031500000|2023-02-22 02:05:00|93.78|92.48|93.7|92.4|93.79|92.49|93.13|91.83|539
1677031800000|2023-02-22 02:10:00|93.69|92.39|93.91|92.61|94|92.7|93.68|92.38|351
1677032100000|2023-02-22 02:15:00|93.9|92.6|94.36|93.06|94.39|93.09|93.9|92.6|321
1677032400000|2023-02-22 02:20:00|94.37|93.07|94.77|93.47|94.77|93.47|94.29|92.99|292
1677032700000|2023-02-22 02:25:00|94.78|93.48|94.99|93.69|95.02|93.72|94.48|93.18|421
1677033000000|2023-02-22 02:30:00|94.98|93.68|94.62|93.32|95.19|93.89|94.22|92.92|595
1677033300000|2023-02-22 02:35:00|94.63|93.33|95.34|94.04|95.44|94.14|94.62|93.32|405
1677033600000|2023-02-22 02:40:00|95.33|94.03|95.59|94.29|95.6|94.3|95.1|93.8|394
1677033900000|2023-02-22 02:45:00|95.6|94.3|95.37|94.07|95.71|94.41|95.25|93.95|388
1677034200000|2023-02-22 02:50:00|95.38|94.08|95.21|93.91|95.38|94.08|95.11|93.81|259
1677034500000|2023-02-22 02:55:00|95.22|93.92|95.64|94.34|95.64|94.34|95.22|93.92|282
1677034800000|2023-02-22 03:00:00|95.63|94.33|95.54|94.24|95.65|94.35|95.38|94.08|327
1677035100000|2023-02-22 03:05:00|95.55|94.25|95.49|94.19|95.58|94.28|95.43|94.13|249
1677035400000|2023-02-22 03:10:00|95.48|94.18|95.25|93.95|95.49|94.19|95.23|93.93|243
1677035700000|2023-02-22 03:15:00|95.26|93.96|95.21|93.91|95.42|94.12|95.17|93.87|278
1677036000000|2023-02-22 03:20:00|95.22|93.92|95.5|94.2|95.55|94.25|95.18|93.88|235
1677036300000|2023-02-22 03:25:00|95.49|94.19|95.38|94.08|95.57|94.27|95.38|94.08|262
1677036600000|2023-02-22 03:30:00|95.39|94.09|95.27|93.97|95.42|94.12|95.19|93.89|246
1677036900000|2023-02-22 03:35:00|95.28|93.98|95.48|94.18|95.53|94.23|95.28|93.98|250
1677037200000|2023-02-22 03:40:00|95.47|94.17|95.43|94.13|95.5|94.2|95.35|94.05|206
1677037500000|2023-02-22 03:45:00|95.44|94.14|95.7|94.4|95.72|94.42|95.43|94.13|205
1677037800000|2023-02-22 03:50:00|95.69|94.39|95.78|94.48|95.79|94.49|95.55|94.25|227
1677038100000|2023-02-22 03:55:00|95.8|94.5|95.69|94.39|95.83|94.53|95.66|94.36|309
1677038400000|2023-02-22 04:00:00|95.68|94.38|95.77|94.47|95.92|94.62|95.64|94.34|260
1677038700000|2023-02-22 04:05:00|95.78|94.48|95.73|94.43|95.79|94.49|95.52|94.22|211
1677039000000|2023-02-22 04:10:00|95.71|94.41|95.78|94.48|95.88|94.58|95.65|94.35|200
1677039300000|2023-02-22 04:15:00|95.79|94.49|95.64|94.34|95.86|94.56|95.56|94.26|180
1677039600000|2023-02-22 04:20:00|95.63|94.33|95.4|94.1|95.66|94.36|95.39|94.09|184
1677039900000|2023-02-22 04:25:00|95.41|94.11|95.4|94.1|95.54|94.24|95.39|94.09|206
1677040200000|2023-02-22 04:30:00|95.39|94.09|95.33|94.03|95.51|94.21|95.29|93.99|252
1677040500000|2023-02-22 04:35:00|95.32|94.02|95.23|93.93|95.34|94.04|95.21|93.91|276
1677040800000|2023-02-22 04:40:00|95.24|93.94|95.22|93.92|95.27|93.97|95.2|93.9|179
1677041100000|2023-02-22 04:45:00|95.23|93.93|95.15|93.85|95.29|93.99|95.03|93.73|268
1677041400000|2023-02-22 04:50:00|95.14|93.84|95.47|94.17|95.5|94.2|95.05|93.75|325
1677041700000|2023-02-22 04:55:00|95.48|94.18|95.44|94.14|95.57|94.27|95.42|94.12|280
1677042000000|2023-02-22 05:00:00|95.45|94.15|95.19|93.89|95.45|94.15|95.18|93.88|218
1677042300000|2023-02-22 05:05:00|95.2|93.9|94.82|93.52|95.2|93.9|94.82|93.52|270
1677042600000|2023-02-22 05:10:00|94.83|93.53|94.71|93.41|94.83|93.53|94.61|93.31|343
1677042900000|2023-02-22 05:15:00|94.72|93.42|94.75|93.45|94.88|93.58|94.62|93.32|242
1677043200000|2023-02-22 05:20:00|94.76|93.46|94.56|93.26|94.84|93.54|94.46|93.16|198
1677043500000|2023-02-22 05:25:00|94.57|93.27|94.69|93.39|94.84|93.54|94.51|93.21|190
1677043800000|2023-02-22 05:30:00|94.7|93.4|94.59|93.29|94.84|93.54|94.58|93.28|241
1677044100000|2023-02-22 05:35:00|94.58|93.28|94.84|93.54|94.94|93.64|94.57|93.27|250
1677044400000|2023-02-22 05:40:00|94.85|93.55|94.73|93.43|94.85|93.55|94.62|93.32|165
1677044700000|2023-02-22 05:45:00|94.74|93.44|94.73|93.43|94.76|93.46|94.61|93.31|202
1677045000000|2023-02-22 05:50:00|94.72|93.42|94.92|93.62|94.94|93.64|94.7|93.4|218
1677045300000|2023-02-22 05:55:00|94.93|93.63|94.86|93.56|94.94|93.64|94.79|93.49|124
1677045600000|2023-02-22 06:00:00|94.87|93.57|94.85|93.55|94.88|93.58|94.77|93.47|162
1677045900000|2023-02-22 06:05:00|94.86|93.56|94.71|93.41|94.86|93.56|94.7|93.4|123
1677046200000|2023-02-22 06:10:00|94.7|93.4|94.71|93.41|94.79|93.49|94.69|93.39|118
1677046500000|2023-02-22 06:15:00|94.72|93.42|94.45|93.15|94.77|93.47|94.41|93.11|223
1677046800000|2023-02-22 06:20:00|94.46|93.16|94.6|93.3|94.62|93.32|94.44|93.14|211
1677047100000|2023-02-22 06:25:00|94.59|93.29|94.72|93.42|94.72|93.42|94.56|93.26|138
1677047400000|2023-02-22 06:30:00|94.73|93.43|94.83|93.53|95.01|93.71|94.46|93.16|363
1677047700000|2023-02-22 06:35:00|94.84|93.54|94.54|93.24|94.89|93.59|94.53|93.23|299
1677048000000|2023-02-22 06:40:00|94.56|93.26|94.49|93.19|94.61|93.31|94.48|93.18|183
1677048300000|2023-02-22 06:45:00|94.48|93.18|94.79|93.49|94.85|93.55|94.47|93.17|259
1677048600000|2023-02-22 06:50:00|94.81|93.51|94.7|93.4|94.96|93.66|94.67|93.37|241
1677048900000|2023-02-22 06:55:00|94.69|93.39|94.47|93.17|94.94|93.64|94.46|93.16|376
1677049200000|2023-02-22 07:00:00|94.48|93.18|94.53|93.23|94.6|93.3|94.29|92.99|378
1677049500000|2023-02-22 07:05:00|94.54|93.24|94.39|93.09|94.71|93.41|94.38|93.08|255
1677049800000|2023-02-22 07:10:00|94.38|93.08|94.75|93.45|94.77|93.47|94.33|93.03|336
1677050100000|2023-02-22 07:15:00|94.76|93.46|94.85|93.55|94.88|93.58|94.67|93.37|233
1677050400000|2023-02-22 07:20:00|94.86|93.56|95.22|93.92|95.23|93.93|94.83|93.53|353
1677050700000|2023-02-22 07:25:00|95.21|93.91|94.93|93.63|95.26|93.96|94.89|93.59|308
1677051000000|2023-02-22 07:30:00|94.94|93.64|95.26|93.96|95.29|93.99|94.93|93.63|265
1677051300000|2023-02-22 07:35:00|95.25|93.95|95.38|94.08|95.38|94.08|95.19|93.89|187
1677051600000|2023-02-22 07:40:00|95.39|94.09|95.56|94.26|95.56|94.26|95.34|94.04|202
1677051900000|2023-02-22 07:45:00|95.57|94.27|95.53|94.23|95.59|94.29|95.39|94.09|250
1677052200000|2023-02-22 07:50:00|95.54|94.24|95.6|94.3|95.6|94.3|95.31|94.01|224
1677052500000|2023-02-22 07:55:00|95.59|94.29|95.72|94.42|95.74|94.44|95.43|94.13|258
1677052800000|2023-02-22 08:00:00|95.73|94.43|95.45|94.15|95.73|94.43|95.35|94.05|258
1677053100000|2023-02-22 08:05:00|95.44|94.14|95.44|94.14|95.7|94.4|95.42|94.12|277
1677053400000|2023-02-22 08:10:00|95.45|94.15|95.19|93.89|95.46|94.16|95.16|93.86|275
1677053700000|2023-02-22 08:15:00|95.18|93.88|95.23|93.93|95.43|94.13|95.17|93.87|240
1677054000000|2023-02-22 08:20:00|95.22|93.92|95.54|94.24|95.56|94.26|95.14|93.84|315
1677054300000|2023-02-22 08:25:00|95.55|94.25|95.26|93.96|95.61|94.31|95.22|93.92|288
1677054600000|2023-02-22 08:30:00|95.27|93.97|94.96|93.66|95.31|94.01|94.59|93.29|478
1677054900000|2023-02-22 08:35:00|94.97|93.67|94.49|93.19|95.05|93.75|94.41|93.11|527
1677055200000|2023-02-22 08:40:00|94.48|93.18|94.5|93.2|94.77|93.47|94.44|93.14|458
1677055500000|2023-02-22 08:45:00|94.49|93.19|95.07|93.77|95.08|93.78|94.48|93.18|467
1677055800000|2023-02-22 08:50:00|95.08|93.78|95.48|94.18|95.53|94.23|95.05|93.75|382
1677056100000|2023-02-22 08:55:00|95.47|94.17|95.53|94.23|95.54|94.24|95.24|93.94|341
1677056400000|2023-02-22 09:00:00|95.54|94.24|95.56|94.26|95.59|94.29|95.38|94.08|435
1677056700000|2023-02-22 09:05:00|95.58|94.28|95.61|94.31|95.78|94.48|95.57|94.27|364
1677057000000|2023-02-22 09:10:00|95.62|94.32|95.56|94.26|95.64|94.34|95.41|94.11|302
1677057300000|2023-02-22 09:15:00|95.57|94.27|95.68|94.38|95.81|94.51|95.52|94.22|355
1677057600000|2023-02-22 09:20:00|95.69|94.39|95.94|94.64|96.13|94.83|95.69|94.39|406
1677057900000|2023-02-22 09:25:00|95.93|94.63|95.84|94.54|95.93|94.63|95.65|94.35|351
1677058200000|2023-02-22 09:30:00|95.85|94.55|95.52|94.22|95.91|94.61|95.41|94.11|367
1677058500000|2023-02-22 09:35:00|95.51|94.21|95.6|94.3|95.61|94.31|95.32|94.02|341
1677058800000|2023-02-22 09:40:00|95.59|94.29|96.06|94.76|96.07|94.77|95.59|94.29|525
1677059100000|2023-02-22 09:45:00|96.08|94.78|95.97|94.67|96.19|94.89|95.96|94.66|413
1677059400000|2023-02-22 09:50:00|95.98|94.68|95.72|94.42|96.04|94.74|95.69|94.39|372
1677059700000|2023-02-22 09:55:00|95.71|94.41|95.87|94.57|95.88|94.58|95.64|94.34|250
1677060000000|2023-02-22 10:00:00|95.88|94.58|95.95|94.65|96.01|94.71|95.82|94.52|244
1677060300000|2023-02-22 10:05:00|95.96|94.66|95.77|94.47|95.97|94.67|95.75|94.45|210
1677060600000|2023-02-22 10:10:00|95.74|94.44|95.7|94.4|95.77|94.47|95.66|94.36|214
1677060900000|2023-02-22 10:15:00|95.71|94.41|95.98|94.68|96|94.7|95.71|94.41|241
1677061200000|2023-02-22 10:20:00|95.99|94.69|95.99|94.69|96.15|94.85|95.86|94.56|214
1677061500000|2023-02-22 10:25:00|95.98|94.68|95.78|94.48|96|94.7|95.76|94.46|201
1677061800000|2023-02-22 10:30:00|95.79|94.49|95.77|94.47|95.86|94.56|95.71|94.41|160
1677062100000|2023-02-22 10:35:00|95.78|94.48|95.98|94.68|96.08|94.78|95.76|94.46|304
1677062400000|2023-02-22 10:40:00|95.99|94.69|95.6|94.3|96|94.7|95.57|94.27|303
1677062700000|2023-02-22 10:45:00|95.61|94.31|95.48|94.18|95.66|94.36|95.45|94.15|234
1677063000000|2023-02-22 10:50:00|95.49|94.19|95.6|94.3|95.61|94.31|95.45|94.15|190
1677063300000|2023-02-22 10:55:00|95.61|94.31|95.58|94.28|95.61|94.31|95.47|94.17|166
1677063600000|2023-02-22 11:00:00|95.57|94.27|95.45|94.15|95.64|94.34|95.43|94.13|240
1677063900000|2023-02-22 11:05:00|95.44|94.14|95.46|94.16|95.58|94.28|95.44|94.14|165
1677064200000|2023-02-22 11:10:00|95.47|94.17|95.38|94.08|95.47|94.17|95.36|94.06|230
1677064500000|2023-02-22 11:15:00|95.39|94.09|95.4|94.1|95.5|94.2|95.31|94.01|289
1677064800000|2023-02-22 11:20:00|95.41|94.11|95.36|94.06|95.44|94.14|95.32|94.02|174
1677065100000|2023-02-22 11:25:00|95.35|94.05|95.17|93.87|95.36|94.06|95.17|93.87|250
1677065400000|2023-02-22 11:30:00|95.18|93.88|95.34|94.04|95.44|94.14|95.17|93.87|259
1677065700000|2023-02-22 11:35:00|95.35|94.05|95.25|93.95|95.42|94.12|95.23|93.93|242
1677066000000|2023-02-22 11:40:00|95.26|93.96|95.48|94.18|95.48|94.18|95.24|93.94|221
1677066300000|2023-02-22 11:45:00|95.47|94.17|95.44|94.14|95.62|94.32|95.4|94.1|216
1677066600000|2023-02-22 11:50:00|95.45|94.15|95.56|94.26|95.62|94.32|95.45|94.15|194
1677066900000|2023-02-22 11:55:00|95.55|94.25|95.66|94.36|95.72|94.42|95.55|94.25|168
1677067200000|2023-02-22 12:00:00|95.67|94.37|95.55|94.25|95.68|94.38|95.49|94.19|187
1677067500000|2023-02-22 12:05:00|95.56|94.26|95.5|94.2|95.58|94.28|95.45|94.15|246
1677067800000|2023-02-22 12:10:00|95.51|94.21|95.51|94.21|95.59|94.29|95.47|94.17|153
1677068100000|2023-02-22 12:15:00|95.5|94.2|95.58|94.28|95.58|94.28|95.32|94.02|199
1677068400000|2023-02-22 12:20:00|95.59|94.29|95.48|94.18|95.6|94.3|95.46|94.16|187
1677068700000|2023-02-22 12:25:00|95.47|94.17|95.46|94.16|95.53|94.23|95.35|94.05|229
1677069000000|2023-02-22 12:30:00|95.47|94.17|95.36|94.06|95.48|94.18|95.34|94.04|194
1677069300000|2023-02-22 12:35:00|95.35|94.05|95.43|94.13|95.58|94.28|95.35|94.05|152
1677069600000|2023-02-22 12:40:00|95.42|94.12|95.32|94.02|95.42|94.12|95.27|93.97|205
1677069900000|2023-02-22 12:45:00|95.31|94.01|95.25|93.95|95.48|94.18|95.24|93.94|182
1677070200000|2023-02-22 12:50:00|95.24|93.94|95.08|93.78|95.25|93.95|95.04|93.74|272
1677070500000|2023-02-22 12:55:00|95.09|93.79|95.21|93.91|95.21|93.91|95.08|93.78|130
1677070800000|2023-02-22 13:00:00|95.2|93.9|94.76|93.46|95.23|93.93|94.69|93.39|299
1677071100000|2023-02-22 13:05:00|94.77|93.47|94.81|93.51|94.81|93.51|94.57|93.27|327
1677071400000|2023-02-22 13:10:00|94.83|93.53|94.51|93.21|94.87|93.57|94.41|93.11|513
1677071700000|2023-02-22 13:15:00|94.52|93.22|94.6|93.3|94.67|93.37|94.19|92.89|382
1677072000000|2023-02-22 13:20:00|94.59|93.29|94.83|93.53|94.84|93.54|94.56|93.26|274
1677072300000|2023-02-22 13:25:00|94.84|93.54|94.7|93.4|94.86|93.56|94.68|93.38|192
1677072600000|2023-02-22 13:30:00|94.71|93.41|94.58|93.28|94.78|93.48|94.52|93.22|277
1677072900000|2023-02-22 13:35:00|94.57|93.27|94.74|93.44|94.75|93.45|94.48|93.18|187
1677073200000|2023-02-22 13:40:00|94.75|93.45|94.84|93.54|94.87|93.57|94.74|93.44|181
1677073500000|2023-02-22 13:45:00|94.85|93.55|94.74|93.44|94.87|93.57|94.7|93.4|210
1677073800000|2023-02-22 13:50:00|94.73|93.43|94.83|93.53|94.88|93.58|94.66|93.36|252
1677074100000|2023-02-22 13:55:00|94.84|93.54|94.66|93.36|94.87|93.57|94.61|93.31|312
1677074400000|2023-02-22 14:00:00|94.65|93.35|94.24|92.94|94.69|93.39|94.21|92.91|288
1677074700000|2023-02-22 14:05:00|94.23|92.93|94.05|92.75|94.26|92.96|93.89|92.59|519
1677075000000|2023-02-22 14:10:00|94.06|92.76|94.07|92.77|94.09|92.79|93.85|92.55|357
1677075300000|2023-02-22 14:15:00|94.06|92.76|94.05|92.75|94.17|92.87|93.86|92.56|384
1677075600000|2023-02-22 14:20:00|94.06|92.76|93.77|92.47|94.09|92.79|93.75|92.45|399
1677075900000|2023-02-22 14:25:00|93.78|92.48|94.1|92.8|94.1|92.8|93.76|92.46|379
1677076200000|2023-02-22 14:30:00|94.11|92.81|94.26|92.96|94.45|93.15|94.04|92.74|506
1677076500000|2023-02-22 14:35:00|94.27|92.97|94.22|92.92|94.29|92.99|93.96|92.66|437
1677076800000|2023-02-22 14:40:00|94.21|92.91|94.09|92.79|94.22|92.92|93.96|92.66|332
1677077100000|2023-02-22 14:45:00|94.1|92.8|94.25|92.95|94.31|93.01|94.07|92.77|341
1677077400000|2023-02-22 14:50:00|94.26|92.96|93.89|92.59|94.26|92.96|93.84|92.54|365
1677077700000|2023-02-22 14:55:00|93.88|92.58|93.83|92.53|94.1|92.8|93.76|92.46|363
1677078000000|2023-02-22 15:00:00|93.84|92.54|93.43|92.13|93.9|92.6|93.37|92.07|461
1677078300000|2023-02-22 15:05:00|93.44|92.14|93.75|92.45|94|92.7|93.44|92.14|442
1677078600000|2023-02-22 15:10:00|93.76|92.46|93.4|92.1|93.76|92.46|93.14|91.84|579
1677078900000|2023-02-22 15:15:00|93.39|92.09|92.68|91.38|93.46|92.16|92.42|91.12|576
1677079200000|2023-02-22 15:20:00|92.69|91.39|92.98|91.68|93|91.7|92.25|90.95|585
1677079500000|2023-02-22 15:25:00|92.94|91.64|92.82|91.52|93.18|91.88|92.82|91.52|457
1677079800000|2023-02-22 15:30:00|92.81|91.51|92.43|91.13|92.94|91.64|92.4|91.1|507
1677080100000|2023-02-22 15:35:00|92.44|91.14|92.39|91.09|92.69|91.39|92.33|91.03|469
1677080400000|2023-02-22 15:40:00|92.38|91.08|92.69|91.39|92.73|91.43|92.26|90.96|480
1677080700000|2023-02-22 15:45:00|92.68|91.38|92.89|91.59|92.92|91.62|92.63|91.33|417
1677081000000|2023-02-22 15:50:00|92.9|91.6|92.62|91.32|92.95|91.65|92.59|91.29|385
1677081300000|2023-02-22 15:55:00|92.63|91.33|92.6|91.3|92.95|91.65|92.6|91.3|394
1677081600000|2023-02-22 16:00:00|92.59|91.29|92.82|91.52|92.92|91.62|92.59|91.29|329
1677081900000|2023-02-22 16:05:00|92.83|91.53|93.07|91.77|93.14|91.84|92.82|91.52|311
1677082200000|2023-02-22 16:10:00|93.11|91.81|92.86|91.56|93.22|91.92|92.73|91.43|373
1677082500000|2023-02-22 16:15:00|92.85|91.55|92.82|91.52|92.91|91.61|92.67|91.37|375
1677082800000|2023-02-22 16:20:00|92.83|91.53|93.1|91.8|93.15|91.85|92.82|91.52|330
1677083100000|2023-02-22 16:25:00|93.09|91.79|93.13|91.83|93.24|91.94|92.77|91.47|406
1677083400000|2023-02-22 16:30:00|93.14|91.84|93.24|91.94|93.25|91.95|92.84|91.54|410
1677083700000|2023-02-22 16:35:00|93.25|91.95|93.22|91.92|93.33|92.03|93.1|91.8|355
1677084000000|2023-02-22 16:40:00|93.23|91.93|93.35|92.05|93.35|92.05|93.07|91.77|256
1677084300000|2023-02-22 16:45:00|93.34|92.04|93.03|91.73|93.39|92.09|92.99|91.69|278
1677084600000|2023-02-22 16:50:00|93.04|91.74|93.4|92.1|93.43|92.13|93.01|91.71|406
1677084900000|2023-02-22 16:55:00|93.39|92.09|93.82|92.52|93.83|92.53|93.28|91.98|387
1677085200000|2023-02-22 17:00:00|93.81|92.51|93.79|92.49|93.83|92.53|93.63|92.33|353
1677085500000|2023-02-22 17:05:00|93.78|92.48|93.8|92.5|93.96|92.66|93.78|92.48|280
1677085800000|2023-02-22 17:10:00|93.81|92.51|93.72|92.42|93.85|92.55|93.69|92.39|319
1677086100000|2023-02-22 17:15:00|93.73|92.43|93.91|92.61|94|92.7|93.72|92.42|292
1677086400000|2023-02-22 17:20:00|93.92|92.62|93.76|92.46|93.94|92.64|93.67|92.37|277
1677086700000|2023-02-22 17:25:00|93.77|92.47|93.46|92.16|93.77|92.47|93.44|92.14|303
1677087000000|2023-02-22 17:30:00|93.47|92.17|93.46|92.16|93.65|92.35|93.41|92.11|316
1677087300000|2023-02-22 17:35:00|93.45|92.15|93.5|92.2|93.67|92.37|93.43|92.13|278
1677087600000|2023-02-22 17:40:00|93.51|92.21|93.51|92.21|93.61|92.31|93.48|92.18|152
1677087900000|2023-02-22 17:45:00|93.52|92.22|93.43|92.13|93.53|92.23|93.38|92.08|211
1677088200000|2023-02-22 17:50:00|93.42|92.12|93.35|92.05|93.45|92.15|93.23|91.93|225
1677088500000|2023-02-22 17:55:00|93.36|92.06|93.36|92.06|93.42|92.12|93.32|92.02|162
1677088800000|2023-02-22 18:00:00|93.37|92.07|93.54|92.24|93.56|92.26|93.34|92.04|201
1677089100000|2023-02-22 18:05:00|93.55|92.25|93.56|92.26|93.59|92.29|93.48|92.18|221
1677089400000|2023-02-22 18:10:00|93.57|92.27|93.57|92.27|93.66|92.36|93.54|92.24|162
1677089700000|2023-02-22 18:15:00|93.58|92.28|93.58|92.28|93.63|92.33|93.55|92.25|176
1677090000000|2023-02-22 18:20:00|93.57|92.27|93.57|92.27|93.61|92.31|93.48|92.18|152
1677090300000|2023-02-22 18:25:00|93.58|92.28|93.76|92.46|93.78|92.48|93.57|92.27|135
1677090600000|2023-02-22 18:30:00|93.75|92.45|93.73|92.43|93.79|92.49|93.66|92.36|191
1677090900000|2023-02-22 18:35:00|93.72|92.42|93.64|92.34|93.73|92.43|93.54|92.24|212
1677091200000|2023-02-22 18:40:00|93.63|92.33|93.72|92.42|93.73|92.43|93.59|92.29|219
1677091500000|2023-02-22 18:45:00|93.71|92.41|93.81|92.51|93.85|92.55|93.62|92.32|274
1677091800000|2023-02-22 18:50:00|93.82|92.52|93.69|92.39|93.83|92.53|93.65|92.35|276
1677092100000|2023-02-22 18:55:00|93.7|92.4|93.73|92.43|93.85|92.55|93.68|92.38|270
1677092400000|2023-02-22 19:00:00|93.74|92.44|94.28|92.98|94.28|92.98|93.59|92.29|690
1677092700000|2023-02-22 19:05:00|94.27|92.97|94.6|93.3|94.61|93.31|94.13|92.83|559
1677093000000|2023-02-22 19:10:00|94.62|93.32|94.29|92.99|94.77|93.47|94.15|92.85|585
1677093300000|2023-02-22 19:15:00|94.28|92.98|94.49|93.19|94.53|93.23|93.98|92.68|474
1677093600000|2023-02-22 19:20:00|94.48|93.18|94.39|93.09|94.69|93.39|94.3|93|452
1677093900000|2023-02-22 19:25:00|94.4|93.1|94.46|93.16|94.56|93.26|94.31|93.01|391
1677094200000|2023-02-22 19:30:00|94.44|93.14|94.28|92.98|94.59|93.29|94.17|92.87|419
1677094500000|2023-02-22 19:35:00|94.29|92.99|94.43|93.13|94.53|93.23|94.28|92.98|405
1677094800000|2023-02-22 19:40:00|94.44|93.14|94.41|93.11|94.56|93.26|94.28|92.98|392
1677095100000|2023-02-22 19:45:00|94.42|93.12|94.79|93.49|94.79|93.49|94.31|93.01|406
1677095400000|2023-02-22 19:50:00|94.81|93.51|94.69|93.39|94.88|93.58|94.68|93.38|306
1677095700000|2023-02-22 19:55:00|94.68|93.38|94.36|93.06|94.69|93.39|94.33|93.03|316
1677096000000|2023-02-22 20:00:00|94.35|93.05|94.24|92.94|94.48|93.18|94.23|92.93|347
1677096300000|2023-02-22 20:05:00|94.25|92.95|94.41|93.11|94.41|93.11|94.25|92.95|307
1677096600000|2023-02-22 20:10:00|94.4|93.1|94.44|93.14|94.57|93.27|94.4|93.1|219
1677096900000|2023-02-22 20:15:00|94.43|93.13|94.43|93.13|94.65|93.35|94.41|93.11|365
1677097200000|2023-02-22 20:20:00|94.44|93.14|94.45|93.15|94.49|93.19|94.29|92.99|262
1677097500000|2023-02-22 20:25:00|94.44|93.14|94.34|93.04|94.5|93.2|94.3|93|275
1677097800000|2023-02-22 20:30:00|94.33|93.03|94.25|92.95|94.34|93.04|94.23|92.93|221
1677098100000|2023-02-22 20:35:00|94.26|92.96|94.13|92.83|94.28|92.98|94.09|92.79|276
1677098400000|2023-02-22 20:40:00|94.14|92.84|94.17|92.87|94.26|92.96|94.11|92.81|311
1677098700000|2023-02-22 20:45:00|94.16|92.86|94.26|92.96|94.27|92.97|94.14|92.84|321
1677099000000|2023-02-22 20:50:00|94.25|92.95|94.4|93.1|94.43|93.13|94.18|92.88|224
1677099300000|2023-02-22 20:55:00|94.41|93.11|94.29|92.99|94.43|93.13|94.19|92.89|228
1677099600000|2023-02-22 21:00:00|94.3|93|94.44|93.14|94.46|93.16|94.3|93|219
1677099900000|2023-02-22 21:05:00|94.45|93.15|94.27|92.97|94.45|93.15|94.23|92.93|235
1677100200000|2023-02-22 21:10:00|94.28|92.98|94.22|92.92|94.33|93.03|94.22|92.92|123
1677100500000|2023-02-22 21:15:00|94.23|92.93|94.19|92.89|94.29|92.99|94.19|92.89|121
1677100800000|2023-02-22 21:20:00|94.18|92.88|94.2|92.9|94.25|92.95|94.12|92.82|125
1677101100000|2023-02-22 21:25:00|94.21|92.91|94.23|92.93|94.23|92.93|94.16|92.86|156
1677101400000|2023-02-22 21:30:00|94.24|92.94|94.26|92.96|94.32|93.02|94.19|92.89|211
1677101700000|2023-02-22 21:35:00|94.24|92.94|94.2|92.9|94.27|92.97|94.16|92.86|136
1677102000000|2023-02-22 21:40:00|94.19|92.89|94.16|92.86|94.25|92.95|94.12|92.82|154
1677102300000|2023-02-22 21:45:00|94.13|92.83|94.28|92.98|94.32|93.02|94.13|92.83|166
1677102600000|2023-02-22 21:50:00|94.29|92.99|94.47|93.17|94.56|93.26|94.26|92.96|183
1677102900000|2023-02-22 21:55:00|94.48|93.18|94.45|93.15|94.52|93.22|94.41|93.11|146
1677103200000|2023-02-22 22:00:00|94.46|93.16|94.51|93.21|94.51|93.21|94.44|93.14|66
1677103500000|2023-02-22 22:05:00|94.5|93.2|94.47|93.17|94.56|93.26|94.36|93.06|78
1677103800000|2023-02-22 22:10:00|94.48|93.18|94.53|93.23|94.56|93.26|94.47|93.17|53
1677104100000|2023-02-22 22:15:00|94.52|93.22|94.75|93.45|94.75|93.45|94.52|93.22|128
1677104400000|2023-02-22 22:20:00|94.74|93.44|94.57|93.27|94.76|93.46|94.56|93.26|94
1677104700000|2023-02-22 22:25:00|94.56|93.26|94.82|93.52|94.82|93.52|94.52|93.22|113
1677105000000|2023-02-22 22:30:00|94.81|93.51|94.69|93.39|94.82|93.52|94.62|93.32|121
1677105300000|2023-02-22 22:35:00|94.68|93.38|94.91|93.61|94.92|93.62|94.6|93.3|146
1677105600000|2023-02-22 22:40:00|94.92|93.62|95|93.7|95.11|93.81|94.91|93.61|95
1677105900000|2023-02-22 22:45:00|94.99|93.69|94.98|93.68|94.99|93.69|94.9|93.6|77
1677106200000|2023-02-22 22:50:00|94.99|93.69|95.1|93.8|95.14|93.84|94.98|93.68|75
1677106500000|2023-02-22 22:55:00|95.11|93.81|95.2|93.9|95.2|93.9|95.1|93.8|77
1677106800000|2023-02-22 23:00:00|95.21|93.91|95.41|94.11|95.41|94.11|95.17|93.87|247
1677107100000|2023-02-22 23:05:00|95.4|94.1|95.47|94.17|95.5|94.2|95.35|94.05|206
1677107400000|2023-02-22 23:10:00|95.48|94.18|95.48|94.18|95.53|94.23|95.45|94.15|201
1677107700000|2023-02-22 23:15:00|95.49|94.19|95.44|94.14|95.65|94.35|95.43|94.13|276
1677108000000|2023-02-22 23:20:00|95.43|94.13|95.54|94.24|95.59|94.29|95.41|94.11|260
1677108300000|2023-02-22 23:25:00|95.53|94.23|95.79|94.49|95.81|94.51|95.53|94.23|245
1677108600000|2023-02-22 23:30:00|95.8|94.5|95.69|94.39|95.84|94.54|95.64|94.34|279
1677108900000|2023-02-22 23:35:00|95.7|94.4|95.64|94.34|95.73|94.43|95.61|94.31|228
1677109200000|2023-02-22 23:40:00|95.65|94.35|95.82|94.52|95.87|94.57|95.62|94.32|193
1677109500000|2023-02-22 23:45:00|95.83|94.53|95.91|94.61|95.93|94.63|95.78|94.48|231
1677109800000|2023-02-22 23:50:00|95.92|94.62|95.85|94.55|95.94|94.64|95.8|94.5|217
1677110100000|2023-02-22 23:55:00|95.84|94.54|95.91|94.61|95.93|94.63|95.84|94.54|162
1677110400000|2023-02-23 00:00:00|95.92|94.62|96.02|94.72|96.03|94.73|95.91|94.61|207
1677110700000|2023-02-23 00:05:00|96.03|94.73|95.93|94.63|96.03|94.73|95.78|94.48|194
1677111000000|2023-02-23 00:10:00|95.94|94.64|96.39|95.09|96.39|95.09|95.93|94.63|292
1677111300000|2023-02-23 00:15:00|96.38|95.08|96.18|94.88|96.39|95.09|96.15|94.85|292
1677111600000|2023-02-23 00:20:00|96.19|94.89|96.23|94.93|96.35|95.05|96.18|94.88|269
1677111900000|2023-02-23 00:25:00|96.22|94.92|96.11|94.81|96.24|94.94|96.08|94.78|205
1677112200000|2023-02-23 00:30:00|96.1|94.8|95.87|94.57|96.24|94.94|95.82|94.52|310
1677112500000|2023-02-23 00:35:00|95.86|94.56|95.9|94.6|96.07|94.77|95.85|94.55|301
1677112800000|2023-02-23 00:40:00|95.89|94.59|95.95|94.65|96.07|94.77|95.87|94.57|306
1677113100000|2023-02-23 00:45:00|95.96|94.66|95.84|94.54|96.04|94.74|95.81|94.51|237
1677113400000|2023-02-23 00:50:00|95.83|94.53|95.76|94.46|95.91|94.61|95.74|94.44|263
1677113700000|2023-02-23 00:55:00|95.77|94.47|95.81|94.51|95.86|94.56|95.74|94.44|201
1677114000000|2023-02-23 01:00:00|95.8|94.5|95.81|94.51|95.93|94.63|95.71|94.41|259
1677114300000|2023-02-23 01:05:00|95.82|94.52|95.95|94.65|96|94.7|95.8|94.5|197
1677114600000|2023-02-23 01:10:00|95.94|94.64|95.77|94.47|95.95|94.65|95.73|94.43|214
1677114900000|2023-02-23 01:15:00|95.78|94.48|95.92|94.62|95.93|94.63|95.76|94.46|216
1677115200000|2023-02-23 01:20:00|95.91|94.61|95.9|94.6|95.99|94.69|95.79|94.49|190
1677115500000|2023-02-23 01:25:00|95.89|94.59|95.81|94.51|95.94|94.64|95.81|94.51|165
1677115800000|2023-02-23 01:30:00|95.82|94.52|95.85|94.55|95.9|94.6|95.74|94.44|175
1677116100000|2023-02-23 01:35:00|95.86|94.56|95.74|94.44|95.97|94.67|95.74|94.44|247
1677116400000|2023-02-23 01:40:00|95.73|94.43|95.73|94.43|95.76|94.46|95.62|94.32|263
1677116700000|2023-02-23 01:45:00|95.74|94.44|95.66|94.36|95.78|94.48|95.57|94.27|220
1677117000000|2023-02-23 01:50:00|95.65|94.35|95.54|94.24|95.67|94.37|95.5|94.2|142
1677117300000|2023-02-23 01:55:00|95.53|94.23|95.66|94.36|95.75|94.45|95.51|94.21|194
1677117600000|2023-02-23 02:00:00|95.67|94.37|95.82|94.52|95.87|94.57|95.67|94.37|252
1677117900000|2023-02-23 02:05:00|95.83|94.53|95.88|94.58|95.95|94.65|95.69|94.39|270
1677118200000|2023-02-23 02:10:00|95.87|94.57|95.66|94.36|95.95|94.65|95.65|94.35|280
1677118500000|2023-02-23 02:15:00|95.67|94.37|95.84|94.54|95.91|94.61|95.64|94.34|236
1677118800000|2023-02-23 02:20:00|95.85|94.55|95.93|94.63|95.99|94.69|95.85|94.55|213
1677119100000|2023-02-23 02:25:00|95.94|94.64|96.12|94.82|96.16|94.86|95.93|94.63|189
1677119400000|2023-02-23 02:30:00|96.13|94.83|96.16|94.86|96.23|94.93|96.08|94.78|298
1677119700000|2023-02-23 02:35:00|96.17|94.87|96.52|95.22|96.75|95.45|96.16|94.86|441
1677120000000|2023-02-23 02:40:00|96.53|95.23|96.79|95.49|96.79|95.49|96.52|95.22|487
1677120300000|2023-02-23 02:45:00|96.8|95.5|96.69|95.39|96.9|95.6|96.66|95.36|511
1677120600000|2023-02-23 02:50:00|96.68|95.38|96.66|95.36|96.87|95.57|96.63|95.33|355
1677120900000|2023-02-23 02:55:00|96.67|95.37|96.71|95.41|96.84|95.54|96.63|95.33|381
1677121200000|2023-02-23 03:00:00|96.72|95.42|96.7|95.4|96.84|95.54|96.69|95.39|409
1677121500000|2023-02-23 03:05:00|96.71|95.41|96.66|95.36|96.76|95.46|96.6|95.3|367
1677121800000|2023-02-23 03:10:00|96.65|95.35|96.7|95.4|96.76|95.46|96.64|95.34|221
1677122100000|2023-02-23 03:15:00|96.71|95.41|96.84|95.54|96.85|95.55|96.66|95.36|272
1677122400000|2023-02-23 03:20:00|96.85|95.55|96.62|95.32|96.85|95.55|96.61|95.31|255
1677122700000|2023-02-23 03:25:00|96.63|95.33|96.61|95.31|96.8|95.5|96.6|95.3|271
1677123000000|2023-02-23 03:30:00|96.6|95.3|96.53|95.23|96.65|95.35|96.44|95.14|263
1677123300000|2023-02-23 03:35:00|96.54|95.24|96.51|95.21|96.59|95.29|96.5|95.2|168
1677123600000|2023-02-23 03:40:00|96.5|95.2|96.32|95.02|96.51|95.21|96.31|95.01|251
1677123900000|2023-02-23 03:45:00|96.33|95.03|96.2|94.9|96.42|95.12|96.17|94.87|317
1677124200000|2023-02-23 03:50:00|96.19|94.89|96.26|94.96|96.31|95.01|96.16|94.86|274
1677124500000|2023-02-23 03:55:00|96.25|94.95|96.28|94.98|96.34|95.04|96.22|94.92|255
1677124800000|2023-02-23 04:00:00|96.29|94.99|96.37|95.07|96.44|95.14|96.21|94.91|248
1677125100000|2023-02-23 04:05:00|96.36|95.06|96.27|94.97|96.41|95.11|96.26|94.96|154
1677125400000|2023-02-23 04:10:00|96.28|94.98|96.18|94.88|96.35|95.05|96.18|94.88|220
1677125700000|2023-02-23 04:15:00|96.17|94.87|96.21|94.91|96.27|94.97|96.08|94.78|286
1677126000000|2023-02-23 04:20:00|96.22|94.92|96.45|95.15|96.47|95.17|96.19|94.89|211
1677126300000|2023-02-23 04:25:00|96.46|95.16|96.44|95.14|96.51|95.21|96.43|95.13|131
1677126600000|2023-02-23 04:30:00|96.45|95.15|96.53|95.23|96.55|95.25|96.43|95.13|113
1677126900000|2023-02-23 04:35:00|96.52|95.22|96.49|95.19|96.55|95.25|96.37|95.07|88
1677127200000|2023-02-23 04:40:00|96.47|95.17|96.41|95.11|96.47|95.17|96.34|95.04|159
1677127500000|2023-02-23 04:45:00|96.4|95.1|96.33|95.03|96.41|95.11|96.28|94.98|184
1677127800000|2023-02-23 04:50:00|96.32|95.02|96.18|94.88|96.33|95.03|96.1|94.8|202
1677128100000|2023-02-23 04:55:00|96.17|94.87|96.32|95.02|96.37|95.07|96.17|94.87|160
1677128400000|2023-02-23 05:00:00|96.31|95.01|96.18|94.88|96.35|95.05|96.16|94.86|216
1677128700000|2023-02-23 05:05:00|96.17|94.87|96.27|94.97|96.28|94.98|96.13|94.83|184
1677129000000|2023-02-23 05:10:00|96.26|94.96|96.21|94.91|96.33|95.03|96.2|94.9|164
1677129300000|2023-02-23 05:15:00|96.22|94.92|96.28|94.98|96.29|94.99|96.17|94.87|121
1677129600000|2023-02-23 05:20:00|96.27|94.97|96.34|95.04|96.35|95.05|96.25|94.95|153
1677129900000|2023-02-23 05:25:00|96.35|95.05|96.12|94.82|96.35|95.05|96.09|94.79|149
1677130200000|2023-02-23 05:30:00|96.13|94.83|96.12|94.82|96.17|94.87|96.04|94.74|194
1677130500000|2023-02-23 05:35:00|96.11|94.81|95.98|94.68|96.11|94.81|95.94|94.64|304
1677130800000|2023-02-23 05:40:00|95.99|94.69|95.92|94.62|96.04|94.74|95.91|94.61|215
1677131100000|2023-02-23 05:45:00|95.91|94.61|95.84|94.54|95.94|94.64|95.8|94.5|234
1677131400000|2023-02-23 05:50:00|95.83|94.53|95.76|94.46|95.84|94.54|95.75|94.45|215
1677131700000|2023-02-23 05:55:00|95.77|94.47|95.85|94.55|95.93|94.63|95.75|94.45|245
1677132000000|2023-02-23 06:00:00|95.84|94.54|95.82|94.52|95.93|94.63|95.82|94.52|112
1677132300000|2023-02-23 06:05:00|95.83|94.53|95.83|94.53|95.85|94.55|95.77|94.47|165
1677132600000|2023-02-23 06:10:00|95.84|94.54|95.79|94.49|95.91|94.61|95.73|94.43|180
1677132900000|2023-02-23 06:15:00|95.8|94.5|95.87|94.57|95.87|94.57|95.74|94.44|177
1677133200000|2023-02-23 06:20:00|95.88|94.58|95.88|94.58|95.92|94.62|95.86|94.56|184
1677133500000|2023-02-23 06:25:00|95.87|94.57|95.75|94.45|95.89|94.59|95.74|94.44|203
1677133800000|2023-02-23 06:30:00|95.74|94.44|95.56|94.26|95.75|94.45|95.56|94.26|169
1677134100000|2023-02-23 06:35:00|95.57|94.27|95.4|94.1|95.61|94.31|95.39|94.09|253
1677134400000|2023-02-23 06:40:00|95.41|94.11|95.52|94.22|95.55|94.25|95.27|93.97|278
1677134700000|2023-02-23 06:45:00|95.51|94.21|95.47|94.17|95.59|94.29|95.43|94.13|175
1677135000000|2023-02-23 06:50:00|95.46|94.16|95.54|94.24|95.55|94.25|95.36|94.06|222
1677135300000|2023-02-23 06:55:00|95.56|94.26|95.51|94.21|95.59|94.29|95.48|94.18|219
1677135600000|2023-02-23 07:00:00|95.52|94.22|95.46|94.16|95.6|94.3|95.43|94.13|222
1677135900000|2023-02-23 07:05:00|95.47|94.17|95.42|94.12|95.57|94.27|95.39|94.09|189
1677136200000|2023-02-23 07:10:00|95.41|94.11|95.58|94.28|95.59|94.29|95.4|94.1|154
1677136500000|2023-02-23 07:15:00|95.59|94.29|95.88|94.58|96|94.7|95.58|94.28|251
1677136800000|2023-02-23 07:20:00|95.89|94.59|95.84|94.54|95.91|94.61|95.79|94.49|169
1677137100000|2023-02-23 07:25:00|95.86|94.56|96.09|94.79|96.15|94.85|95.86|94.56|246
1677137400000|2023-02-23 07:30:00|96.1|94.8|95.88|94.58|96.12|94.82|95.87|94.57|164
1677137700000|2023-02-23 07:35:00|95.87|94.57|95.8|94.5|95.89|94.59|95.8|94.5|97
1677138000000|2023-02-23 07:40:00|95.79|94.49|95.71|94.41|95.8|94.5|95.69|94.39|108
1677138300000|2023-02-23 07:45:00|95.7|94.4|95.8|94.5|95.85|94.55|95.67|94.37|162
1677138600000|2023-02-23 07:50:00|95.79|94.49|95.82|94.52|95.84|94.54|95.75|94.45|143
1677138900000|2023-02-23 07:55:00|95.81|94.51|95.82|94.52|95.86|94.56|95.78|94.48|130
1677139200000|2023-02-23 08:00:00|95.83|94.53|95.74|94.44|95.85|94.55|95.73|94.43|190
1677139500000|2023-02-23 08:05:00|95.76|94.46|95.84|94.54|95.84|94.54|95.65|94.35|228
1677139800000|2023-02-23 08:10:00|95.83|94.53|95.94|94.64|95.97|94.67|95.82|94.52|101
1677140100000|2023-02-23 08:15:00|95.95|94.65|95.9|94.6|95.98|94.68|95.87|94.57|206
1677140400000|2023-02-23 08:20:00|95.91|94.61|95.81|94.51|96|94.7|95.8|94.5|248
1677140700000|2023-02-23 08:25:00|95.8|94.5|95.75|94.45|95.81|94.51|95.65|94.35|176
1677141000000|2023-02-23 08:30:00|95.74|94.44|95.77|94.47|95.85|94.55|95.71|94.41|199
1677141300000|2023-02-23 08:35:00|95.76|94.46|95.66|94.36|95.77|94.47|95.63|94.33|161
1677141600000|2023-02-23 08:40:00|95.67|94.37|95.61|94.31|95.67|94.37|95.58|94.28|136
1677141900000|2023-02-23 08:45:00|95.62|94.32|95.59|94.29|95.64|94.34|95.56|94.26|141
1677142200000|2023-02-23 08:50:00|95.6|94.3|95.53|94.23|95.62|94.32|95.52|94.22|116
1677142500000|2023-02-23 08:55:00|95.54|94.24|95.5|94.2|95.65|94.35|95.48|94.18|142
1677142800000|2023-02-23 09:00:00|95.49|94.19|95.54|94.24|95.55|94.25|95.43|94.13|147
1677143100000|2023-02-23 09:05:00|95.53|94.23|95.58|94.28|95.64|94.34|95.53|94.23|129
1677143400000|2023-02-23 09:10:00|95.57|94.27|95.62|94.32|95.64|94.34|95.51|94.21|110
1677143700000|2023-02-23 09:15:00|95.61|94.31|95.73|94.43|95.8|94.5|95.61|94.31|204
1677144000000|2023-02-23 09:20:00|95.74|94.44|95.44|94.14|95.76|94.46|95.39|94.09|305
1677144300000|2023-02-23 09:25:00|95.43|94.13|95.39|94.09|95.5|94.2|95.37|94.07|252
1677144600000|2023-02-23 09:30:00|95.4|94.1|95.33|94.03|95.41|94.11|95.3|94|212
1677144900000|2023-02-23 09:35:00|95.34|94.04|95.52|94.22|95.53|94.23|95.34|94.04|275
1677145200000|2023-02-23 09:40:00|95.53|94.23|95.44|94.14|95.57|94.27|95.43|94.13|155
1677145500000|2023-02-23 09:45:00|95.43|94.13|95.59|94.29|95.59|94.29|95.43|94.13|192
1677145800000|2023-02-23 09:50:00|95.6|94.3|95.59|94.29|95.68|94.38|95.54|94.24|177
1677146100000|2023-02-23 09:55:00|95.6|94.3|95.78|94.48|95.83|94.53|95.6|94.3|227
1677146400000|2023-02-23 10:00:00|95.79|94.49|95.77|94.47|95.92|94.62|95.76|94.46|200
1677146700000|2023-02-23 10:05:00|95.78|94.48|95.75|94.45|95.8|94.5|95.67|94.37|271
1677147000000|2023-02-23 10:10:00|95.76|94.46|95.84|94.54|95.97|94.67|95.75|94.45|315
1677147300000|2023-02-23 10:15:00|95.85|94.55|95.9|94.6|95.93|94.63|95.8|94.5|155
1677147600000|2023-02-23 10:20:00|95.92|94.62|95.92|94.62|95.96|94.66|95.87|94.57|127
1677147900000|2023-02-23 10:25:00|95.93|94.63|96.25|94.95|96.28|94.98|95.92|94.62|208
1677148200000|2023-02-23 10:30:00|96.24|94.94|96.02|94.72|96.28|94.98|96.02|94.72|225
1677148500000|2023-02-23 10:35:00|96.03|94.73|96.05|94.75|96.14|94.84|96.01|94.71|164
1677148800000|2023-02-23 10:40:00|96.04|94.74|96.05|94.75|96.14|94.84|96.03|94.73|200
1677149100000|2023-02-23 10:45:00|96.06|94.76|96.2|94.9|96.21|94.91|96.05|94.75|132
1677149400000|2023-02-23 10:50:00|96.21|94.91|96.23|94.93|96.26|94.96|96.21|94.91|111
1677149700000|2023-02-23 10:55:00|96.22|94.92|96.23|94.93|96.36|95.06|96.21|94.91|210
1677150000000|2023-02-23 11:00:00|96.24|94.94|96.29|94.99|96.41|95.11|96.23|94.93|194
1677150300000|2023-02-23 11:05:00|96.3|95|96.37|95.07|96.41|95.11|96.29|94.99|172
1677150600000|2023-02-23 11:10:00|96.38|95.08|96.23|94.93|96.4|95.1|96.23|94.93|141
1677150900000|2023-02-23 11:15:00|96.24|94.94|96.1|94.8|96.38|95.08|96.09|94.79|304
1677151200000|2023-02-23 11:20:00|96.09|94.79|95.64|94.34|96.18|94.88|95.46|94.16|478
1677151500000|2023-02-23 11:25:00|95.65|94.35|94.91|93.61|95.66|94.36|94.85|93.55|553
1677151800000|2023-02-23 11:30:00|94.9|93.6|94.79|93.49|95.1|93.8|94.72|93.42|556
1677152100000|2023-02-23 11:35:00|94.77|93.47|94.32|93.02|94.78|93.48|94.16|92.86|657
1677152400000|2023-02-23 11:40:00|94.31|93.01|94.48|93.18|94.48|93.18|94.19|92.89|469
1677152700000|2023-02-23 11:45:00|94.47|93.17|94.17|92.87|94.49|93.19|94.12|92.82|451
1677153000000|2023-02-23 11:50:00|94.18|92.88|94.3|93|94.31|93.01|94.02|92.72|230
1677153300000|2023-02-23 11:55:00|94.29|92.99|94.4|93.1|94.41|93.11|94.18|92.88|241
1677153600000|2023-02-23 12:00:00|94.39|93.09|94.52|93.22|94.6|93.3|94.29|92.99|322
1677153900000|2023-02-23 12:05:00|94.51|93.21|94.63|93.33|94.65|93.35|94.25|92.95|473
1677154200000|2023-02-23 12:10:00|94.64|93.34|94.76|93.46|94.82|93.52|94.59|93.29|328
1677154500000|2023-02-23 12:15:00|94.75|93.45|95.22|93.92|95.3|94|94.74|93.44|340
1677154800000|2023-02-23 12:20:00|95.24|93.94|95.09|93.79|95.38|94.08|95.08|93.78|386
1677155100000|2023-02-23 12:25:00|95.08|93.78|95.3|94|95.32|94.02|95.05|93.75|300
1677155400000|2023-02-23 12:30:00|95.29|93.99|95.32|94.02|95.33|94.03|95.22|93.92|157
1677155700000|2023-02-23 12:35:00|95.31|94.01|95.2|93.9|95.31|94.01|95.09|93.79|181
1677156000000|2023-02-23 12:40:00|95.19|93.89|95.12|93.82|95.19|93.89|95.06|93.76|169
1677156300000|2023-02-23 12:45:00|95.11|93.81|95.32|94.02|95.33|94.03|95.1|93.8|268
1677156600000|2023-02-23 12:50:00|95.33|94.03|95.47|94.17|95.51|94.21|95.32|94.02|300
1677156900000|2023-02-23 12:55:00|95.46|94.16|95.45|94.15|95.47|94.17|95.34|94.04|301
1677157200000|2023-02-23 13:00:00|95.46|94.16|95.56|94.26|95.59|94.29|95.45|94.15|187
1677157500000|2023-02-23 13:05:00|95.57|94.27|95.61|94.31|95.63|94.33|95.54|94.24|166
1677157800000|2023-02-23 13:10:00|95.6|94.3|95.97|94.67|95.98|94.68|95.58|94.28|291
1677158100000|2023-02-23 13:15:00|95.98|94.68|96.17|94.87|96.23|94.93|95.88|94.58|471
1677158400000|2023-02-23 13:20:00|96.16|94.86|96.07|94.77|96.24|94.94|95.9|94.6|345
1677158700000|2023-02-23 13:25:00|96.06|94.76|96.02|94.72|96.08|94.78|95.83|94.53|404
1677159000000|2023-02-23 13:30:00|96.01|94.71|95.69|94.39|96.1|94.8|95.53|94.23|623
1677159300000|2023-02-23 13:35:00|95.7|94.4|95.92|94.62|96.03|94.73|95.69|94.39|394
1677159600000|2023-02-23 13:40:00|95.93|94.63|96.13|94.83|96.18|94.88|95.91|94.61|257
1677159900000|2023-02-23 13:45:00|96.12|94.82|95.97|94.67|96.19|94.89|95.97|94.67|197
1677160200000|2023-02-23 13:50:00|95.98|94.68|95.5|94.2|96.01|94.71|95.18|93.88|464
1677160500000|2023-02-23 13:55:00|95.49|94.19|95.65|94.35|95.84|94.54|95.47|94.17|388
1677160800000|2023-02-23 14:00:00|95.64|94.34|95.82|94.52|95.88|94.58|95.64|94.34|371
1677161100000|2023-02-23 14:05:00|95.83|94.53|95.9|94.6|95.91|94.61|95.77|94.47|243
1677161400000|2023-02-23 14:10:00|95.91|94.61|95.95|94.65|96.02|94.72|95.9|94.6|315
1677161700000|2023-02-23 14:15:00|95.94|94.64|96.15|94.85|96.17|94.87|95.93|94.63|319
1677162000000|2023-02-23 14:20:00|96.14|94.84|96|94.7|96.18|94.88|95.97|94.67|226
1677162300000|2023-02-23 14:25:00|96.01|94.71|95.83|94.53|96.07|94.77|95.76|94.46|277
1677162600000|2023-02-23 14:30:00|95.82|94.52|95.73|94.43|95.92|94.62|95.7|94.4|400
1677162900000|2023-02-23 14:35:00|95.74|94.44|95.44|94.14|95.83|94.53|95.43|94.13|348
1677163200000|2023-02-23 14:40:00|95.45|94.15|95.28|93.98|95.49|94.19|95.27|93.97|327
1677163500000|2023-02-23 14:45:00|95.29|93.99|95.39|94.09|95.75|94.45|95.27|93.97|405
1677163800000|2023-02-23 14:50:00|95.38|94.08|95.45|94.15|95.5|94.2|95.31|94.01|333
1677164100000|2023-02-23 14:55:00|95.44|94.14|95.33|94.03|95.52|94.22|95.32|94.02|258
1677164400000|2023-02-23 15:00:00|95.34|94.04|94.98|93.68|95.49|94.19|94.96|93.66|412
1677164700000|2023-02-23 15:05:00|94.97|93.67|94.85|93.55|95.08|93.78|94.73|93.43|403
1677165000000|2023-02-23 15:10:00|94.86|93.56|94.96|93.66|95.02|93.72|94.7|93.4|284
1677165300000|2023-02-23 15:15:00|94.97|93.67|94.84|93.54|95.03|93.73|94.83|93.53|313
1677165600000|2023-02-23 15:20:00|94.85|93.55|95.12|93.82|95.13|93.83|94.85|93.55|309
1677165900000|2023-02-23 15:25:00|95.13|93.83|95.23|93.93|95.31|94.01|95.12|93.82|293
1677166200000|2023-02-23 15:30:00|95.24|93.94|95.31|94.01|95.35|94.05|94.88|93.58|351
1677166500000|2023-02-23 15:35:00|95.3|94|95.17|93.87|95.33|94.03|95.1|93.8|411
1677166800000|2023-02-23 15:40:00|95.16|93.86|95.21|93.91|95.22|93.92|95.05|93.75|329
1677167100000|2023-02-23 15:45:00|95.2|93.9|95.06|93.76|95.32|94.02|95.02|93.72|338
1677167400000|2023-02-23 15:50:00|95.07|93.77|95.07|93.77|95.07|93.77|94.85|93.55|349
1677167700000|2023-02-23 15:55:00|95.08|93.78|95.05|93.75|95.09|93.79|94.91|93.61|260
1677168000000|2023-02-23 16:00:00|95.06|93.76|94.85|93.55|95.11|93.81|94.84|93.54|307
1677168300000|2023-02-23 16:05:00|94.84|93.54|94.62|93.32|94.85|93.55|94.58|93.28|293
1677168600000|2023-02-23 16:10:00|94.63|93.33|94.71|93.41|94.75|93.45|94.56|93.26|235
1677168900000|2023-02-23 16:15:00|94.7|93.4|94.56|93.26|94.7|93.4|94.52|93.22|251
1677169200000|2023-02-23 16:20:00|94.55|93.25|94.47|93.17|94.56|93.26|94.35|93.05|192
1677169500000|2023-02-23 16:25:00|94.48|93.18|94.75|93.45|94.77|93.47|94.48|93.18|293
1677169800000|2023-02-23 16:30:00|94.76|93.46|94.89|93.59|94.91|93.61|94.72|93.42|268
1677170100000|2023-02-23 16:35:00|94.9|93.6|94.75|93.45|94.93|93.63|94.74|93.44|227
1677170400000|2023-02-23 16:40:00|94.74|93.44|94.78|93.48|94.81|93.51|94.68|93.38|274
1677170700000|2023-02-23 16:45:00|94.77|93.47|94.9|93.6|94.96|93.66|94.76|93.46|319
1677171000000|2023-02-23 16:50:00|94.91|93.61|94.74|93.44|94.92|93.62|94.74|93.44|296
1677171300000|2023-02-23 16:55:00|94.72|93.42|94.73|93.43|94.83|93.53|94.7|93.4|299
1677171600000|2023-02-23 17:00:00|94.74|93.44|94.98|93.68|95.02|93.72|94.71|93.41|323
1677171900000|2023-02-23 17:05:00|94.99|93.69|95.28|93.98|95.3|94|94.98|93.68|123
1677172200000|2023-02-23 17:10:00|95.27|93.97|95.41|94.11|95.42|94.12|95.22|93.92|234
1677172500000|2023-02-23 17:15:00|95.42|94.12|95.51|94.21|95.52|94.22|95.41|94.11|257
1677172800000|2023-02-23 17:20:00|95.52|94.22|95.41|94.11|95.52|94.22|95.24|93.94|241
1677173100000|2023-02-23 17:25:00|95.4|94.1|95.15|93.85|95.41|94.11|95.14|93.84|234
1677173400000|2023-02-23 17:30:00|95.16|93.86|95.41|94.11|95.42|94.12|95.01|93.71|301
1677173700000|2023-02-23 17:35:00|95.4|94.1|95.44|94.14|95.48|94.18|95.36|94.06|235
1677174000000|2023-02-23 17:40:00|95.45|94.15|95.51|94.21|95.54|94.24|95.32|94.02|269
1677174300000|2023-02-23 17:45:00|95.5|94.2|95.44|94.14|95.63|94.33|95.4|94.1|316
1677174600000|2023-02-23 17:50:00|95.45|94.15|94.95|93.65|95.51|94.21|94.82|93.52|431
1677174900000|2023-02-23 17:55:00|94.96|93.66|94.84|93.54|95.02|93.72|94.82|93.52|311
1677175200000|2023-02-23 18:00:00|94.83|93.53|94.74|93.44|95.01|93.71|94.73|93.43|307
1677175500000|2023-02-23 18:05:00|94.73|93.43|94.69|93.39|94.74|93.44|94.53|93.23|415
1677175800000|2023-02-23 18:10:00|94.68|93.38|94.62|93.32|94.73|93.43|94.59|93.29|244
1677176100000|2023-02-23 18:15:00|94.61|93.31|94.78|93.48|94.79|93.49|94.5|93.2|312
1677176400000|2023-02-23 18:20:00|94.79|93.49|94.8|93.5|94.91|93.61|94.75|93.45|202
1677176700000|2023-02-23 18:25:00|94.81|93.51|94.92|93.62|94.93|93.63|94.74|93.44|211
1677177000000|2023-02-23 18:30:00|94.93|93.63|94.9|93.6|94.97|93.67|94.82|93.52|170
1677177300000|2023-02-23 18:35:00|94.89|93.59|94.92|93.62|94.92|93.62|94.69|93.39|266
1677177600000|2023-02-23 18:40:00|94.93|93.63|95.04|93.74|95.09|93.79|94.92|93.62|257
1677177900000|2023-02-23 18:45:00|95.05|93.75|95.23|93.93|95.24|93.94|94.96|93.66|281
1677178200000|2023-02-23 18:50:00|95.22|93.92|95.25|93.95|95.28|93.98|95.17|93.87|263
1677178500000|2023-02-23 18:55:00|95.24|93.94|95.16|93.86|95.26|93.96|95.11|93.81|244
1677178800000|2023-02-23 19:00:00|95.15|93.85|95.05|93.75|95.16|93.86|94.98|93.68|143
1677179100000|2023-02-23 19:05:00|95.06|93.76|95.11|93.81|95.13|93.83|95.06|93.76|74
1677179400000|2023-02-23 19:10:00|95.12|93.82|95.25|93.95|95.28|93.98|95.11|93.81|259
1677179700000|2023-02-23 19:15:00|95.26|93.96|95.21|93.91|95.32|94.02|95.2|93.9|345
1677180000000|2023-02-23 19:20:00|95.22|93.92|95.26|93.96|95.33|94.03|95.18|93.88|335
1677180300000|2023-02-23 19:25:00|95.25|93.95|95.26|93.96|95.27|93.97|95.2|93.9|249
1677180600000|2023-02-23 19:30:00|95.24|93.94|95.27|93.97|95.31|94.01|95.19|93.89|148
1677180900000|2023-02-23 19:35:00|95.28|93.98|95.13|93.83|95.29|93.99|95.11|93.81|173
1677181200000|2023-02-23 19:40:00|95.14|93.84|95.2|93.9|95.21|93.91|95.12|93.82|132
1677181500000|2023-02-23 19:45:00|95.21|93.91|95.14|93.84|95.21|93.91|95.11|93.81|164
1677181800000|2023-02-23 19:50:00|95.13|93.83|95.04|93.74|95.16|93.86|94.99|93.69|209
1677182100000|2023-02-23 19:55:00|95.05|93.75|95.08|93.78|95.11|93.81|94.98|93.68|173
1677182400000|2023-02-23 20:00:00|95.09|93.79|95.31|94.01|95.32|94.02|95.09|93.79|170
1677182700000|2023-02-23 20:05:00|95.3|94|95.19|93.89|95.34|94.04|95.17|93.87|162
1677183000000|2023-02-23 20:10:00|95.18|93.88|95.38|94.08|95.41|94.11|95.18|93.88|174
1677183300000|2023-02-23 20:15:00|95.39|94.09|95.33|94.03|95.5|94.2|95.32|94.02|156
1677183600000|2023-02-23 20:20:00|95.32|94.02|95.45|94.15|95.46|94.16|95.31|94.01|186
1677183900000|2023-02-23 20:25:00|95.44|94.14|95.51|94.21|95.53|94.23|95.38|94.08|189
1677184200000|2023-02-23 20:30:00|95.52|94.22|95.55|94.25|95.58|94.28|95.47|94.17|129
1677184500000|2023-02-23 20:35:00|95.54|94.24|95.33|94.03|95.55|94.25|95.33|94.03|106
1677184800000|2023-02-23 20:40:00|95.34|94.04|95.37|94.07|95.42|94.12|95.31|94.01|117
1677185100000|2023-02-23 20:45:00|95.36|94.06|95.27|93.97|95.37|94.07|95.26|93.96|124
1677185400000|2023-02-23 20:50:00|95.28|93.98|95.19|93.89|95.3|94|95.14|93.84|189
1677185700000|2023-02-23 20:55:00|95.18|93.88|95.21|93.91|95.29|93.99|95.15|93.85|212
1677186000000|2023-02-23 21:00:00|95.22|93.92|95.14|93.84|95.24|93.94|95.13|93.83|135
1677186300000|2023-02-23 21:05:00|95.13|93.83|95.17|93.87|95.23|93.93|95.13|93.83|86
1677186600000|2023-02-23 21:10:00|95.18|93.88|95.26|93.96|95.27|93.97|95.18|93.88|50
1677186900000|2023-02-23 21:15:00|95.27|93.97|95.31|94.01|95.31|94.01|95.18|93.88|105
1677187200000|2023-02-23 21:20:00|95.32|94.02|95.19|93.89|95.33|94.03|95.18|93.88|94
1677187500000|2023-02-23 21:25:00|95.18|93.88|95.17|93.87|95.22|93.92|95.17|93.87|70
1677187800000|2023-02-23 21:30:00|95.18|93.88|95.08|93.78|95.18|93.88|95.08|93.78|104
1677188100000|2023-02-23 21:35:00|95.09|93.79|95.09|93.79|95.12|93.82|95.07|93.77|63
1677188400000|2023-02-23 21:40:00|95.08|93.78|95.08|93.78|95.12|93.82|95.07|93.77|93
1677188700000|2023-02-23 21:45:00|95.07|93.77|95|93.7|95.08|93.78|95|93.7|100
1677189000000|2023-02-23 21:50:00|94.99|93.69|94.88|93.58|95|93.7|94.87|93.57|139
1677189300000|2023-02-23 21:55:00|94.87|93.57|94.81|93.51|94.88|93.58|94.8|93.5|118
1677189600000|2023-02-23 22:00:00|94.82|93.52|94.71|93.41|94.83|93.53|94.7|93.4|57
1677189900000|2023-02-23 22:05:00|94.69|93.39|94.61|93.31|94.78|93.48|94.61|93.31|130
1677190200000|2023-02-23 22:10:00|94.6|93.3|94.42|93.12|94.6|93.3|94.39|93.09|126
1677190500000|2023-02-23 22:15:00|94.44|93.14|94.52|93.22|94.53|93.23|94.42|93.12|115
1677190800000|2023-02-23 22:20:00|94.51|93.21|94.76|93.46|94.77|93.47|94.51|93.21|116
1677191100000|2023-02-23 22:25:00|94.77|93.47|94.78|93.48|94.8|93.5|94.76|93.46|50
1677191400000|2023-02-23 22:30:00|94.77|93.47|94.76|93.46|94.8|93.5|94.76|93.46|40
1677191700000|2023-02-23 22:35:00|94.77|93.47|94.78|93.48|94.79|93.49|94.76|93.46|20
1677192000000|2023-02-23 22:40:00|94.79|93.49|94.8|93.5|94.8|93.5|94.77|93.47|38
1677192300000|2023-02-23 22:45:00|94.81|93.51|94.83|93.53|94.83|93.53|94.8|93.5|13
1677192600000|2023-02-23 22:50:00|94.84|93.54|94.95|93.65|94.96|93.66|94.84|93.54|32
1677192900000|2023-02-23 22:55:00|94.96|93.66|95|93.7|95.01|93.71|94.96|93.66|36
1677193200000|2023-02-23 23:00:00|95.01|93.71|95.17|93.87|95.23|93.93|94.99|93.69|170
1677193500000|2023-02-23 23:05:00|95.16|93.86|95.27|93.97|95.28|93.98|95.15|93.85|192
1677193800000|2023-02-23 23:10:00|95.28|93.98|95.12|93.82|95.28|93.98|95.11|93.81|170
1677194100000|2023-02-23 23:15:00|95.13|93.83|95.13|93.83|95.2|93.9|95.1|93.8|150
1677194400000|2023-02-23 23:20:00|95.12|93.82|95.2|93.9|95.21|93.91|95.08|93.78|120
1677194700000|2023-02-23 23:25:00|95.21|93.91|95.29|93.99|95.34|94.04|95.15|93.85|192
1677195000000|2023-02-23 23:30:00|95.28|93.98|95.25|93.95|95.37|94.07|95.19|93.89|205
1677195300000|2023-02-23 23:35:00|95.21|93.91|95.37|94.07|95.4|94.1|95.17|93.87|218
1677195600000|2023-02-23 23:40:00|95.38|94.08|95.24|93.94|95.43|94.13|95.23|93.93|109
1677195900000|2023-02-23 23:45:00|95.23|93.93|95.38|94.08|95.42|94.12|95.16|93.86|248
1677196200000|2023-02-23 23:50:00|95.36|94.06|95.39|94.09|95.42|94.12|95.32|94.02|204
1677196500000|2023-02-23 23:55:00|95.4|94.1|95.27|93.97|95.4|94.1|95.26|93.96|145
1677196800000|2023-02-24 00:00:00|95.26|93.96|95.5|94.2|95.52|94.22|95.14|93.84|248
1677197100000|2023-02-24 00:05:00|95.52|94.22|95.44|94.14|95.53|94.23|95.34|94.04|237
1677197400000|2023-02-24 00:10:00|95.45|94.15|95.54|94.24|95.58|94.28|95.35|94.05|246
1677197700000|2023-02-24 00:15:00|95.53|94.23|95.77|94.47|95.81|94.51|95.46|94.16|255
1677198000000|2023-02-24 00:20:00|95.78|94.48|95.76|94.46|95.84|94.54|95.68|94.38|232
1677198300000|2023-02-24 00:25:00|95.77|94.47|95.65|94.35|95.84|94.54|95.63|94.33|160
1677198600000|2023-02-24 00:30:00|95.64|94.34|95.46|94.16|95.65|94.35|95.43|94.13|199
1677198900000|2023-02-24 00:35:00|95.47|94.17|95.26|93.96|95.6|94.3|95.25|93.95|197
1677199200000|2023-02-24 00:40:00|95.25|93.95|95.27|93.97|95.29|93.99|95.17|93.87|221
1677199500000|2023-02-24 00:45:00|95.29|93.99|95.28|93.98|95.35|94.05|95.15|93.85|205
1677199800000|2023-02-24 00:50:00|95.31|94.01|95.3|94|95.35|94.05|95.25|93.95|136
1677200100000|2023-02-24 00:55:00|95.29|93.99|95.4|94.1|95.42|94.12|95.28|93.98|79
1677200400000|2023-02-24 01:00:00|95.39|94.09|95.67|94.37|95.68|94.38|95.35|94.05|204
1677200700000|2023-02-24 01:05:00|95.66|94.36|95.87|94.57|95.89|94.59|95.52|94.22|337
1677201000000|2023-02-24 01:10:00|95.88|94.58|95.71|94.41|95.91|94.61|95.65|94.35|362
1677201300000|2023-02-24 01:15:00|95.72|94.42|95.78|94.48|95.9|94.6|95.63|94.33|292
1677201600000|2023-02-24 01:20:00|95.79|94.49|95.66|94.36|95.79|94.49|95.59|94.29|266
1677201900000|2023-02-24 01:25:00|95.67|94.37|95.61|94.31|95.77|94.47|95.57|94.27|185
1677202200000|2023-02-24 01:30:00|95.6|94.3|95.55|94.25|95.63|94.33|95.43|94.13|249
1677202500000|2023-02-24 01:35:00|95.54|94.24|95.53|94.23|95.56|94.26|95.44|94.14|208
1677202800000|2023-02-24 01:40:00|95.52|94.22|95.55|94.25|95.61|94.31|95.49|94.19|182
1677203100000|2023-02-24 01:45:00|95.54|94.24|95.4|94.1|95.55|94.25|95.38|94.08|195
1677203400000|2023-02-24 01:50:00|95.41|94.11|95.38|94.08|95.51|94.21|95.32|94.02|197
1677203700000|2023-02-24 01:55:00|95.37|94.07|95.27|93.97|95.38|94.08|95.27|93.97|182
1677204000000|2023-02-24 02:00:00|95.29|93.99|95.28|93.98|95.38|94.08|95.25|93.95|205
1677204300000|2023-02-24 02:05:00|95.29|93.99|95.47|94.17|95.49|94.19|95.28|93.98|268
1677204600000|2023-02-24 02:10:00|95.48|94.18|95.38|94.08|95.54|94.24|95.37|94.07|169
1677204900000|2023-02-24 02:15:00|95.37|94.07|95.31|94.01|95.41|94.11|95.29|93.99|134
1677205200000|2023-02-24 02:20:00|95.3|94|95.26|93.96|95.31|94.01|95.21|93.91|228
1677205500000|2023-02-24 02:25:00|95.25|93.95|95.28|93.98|95.36|94.06|95.21|93.91|189
1677205800000|2023-02-24 02:30:00|95.27|93.97|95.43|94.13|95.48|94.18|95.26|93.96|129
1677206100000|2023-02-24 02:35:00|95.42|94.12|95.31|94.01|95.46|94.16|95.31|94.01|122
1677206400000|2023-02-24 02:40:00|95.32|94.02|95.28|93.98|95.4|94.1|95.25|93.95|178
1677206700000|2023-02-24 02:45:00|95.27|93.97|95.03|93.73|95.29|93.99|95.02|93.72|253
1677207000000|2023-02-24 02:50:00|95.04|93.74|95.09|93.79|95.11|93.81|95.01|93.71|208
1677207300000|2023-02-24 02:55:00|95.1|93.8|95.06|93.76|95.1|93.8|94.95|93.65|219
1677207600000|2023-02-24 03:00:00|95.07|93.77|94.98|93.68|95.1|93.8|94.95|93.65|206
1677207900000|2023-02-24 03:05:00|94.99|93.69|95.08|93.78|95.14|93.84|94.97|93.67|101
1677208200000|2023-02-24 03:10:00|95.09|93.79|95.27|93.97|95.34|94.04|95.09|93.79|153
1677208500000|2023-02-24 03:15:00|95.28|93.98|95.16|93.86|95.32|94.02|95.14|93.84|171
1677208800000|2023-02-24 03:20:00|95.15|93.85|95.27|93.97|95.35|94.05|95.1|93.8|178
1677209100000|2023-02-24 03:25:00|95.28|93.98|95.14|93.84|95.28|93.98|95.13|93.83|119
1677209400000|2023-02-24 03:30:00|95.13|93.83|95.21|93.91|95.25|93.95|95.13|93.83|158
1677209700000|2023-02-24 03:35:00|95.2|93.9|95.19|93.89|95.33|94.03|95.18|93.88|130
1677210000000|2023-02-24 03:40:00|95.2|93.9|95.1|93.8|95.23|93.93|95.09|93.79|122
1677210300000|2023-02-24 03:45:00|95.09|93.79|95.24|93.94|95.29|93.99|95.09|93.79|122
1677210600000|2023-02-24 03:50:00|95.25|93.95|95.08|93.78|95.27|93.97|95.07|93.77|117
1677210900000|2023-02-24 03:55:00|95.07|93.77|94.97|93.67|95.11|93.81|94.94|93.64|117
1677211200000|2023-02-24 04:00:00|94.98|93.68|95.17|93.87|95.21|93.91|94.97|93.67|141
1677211500000|2023-02-24 04:05:00|95.18|93.88|95.12|93.82|95.18|93.88|95.12|93.82|52
1677211800000|2023-02-24 04:10:00|95.13|93.83|95.11|93.81|95.17|93.87|95.08|93.78|57
1677212100000|2023-02-24 04:15:00|95.1|93.8|95.01|93.71|95.11|93.81|95.01|93.71|90
1677212400000|2023-02-24 04:20:00|95|93.7|94.95|93.65|95.09|93.79|94.91|93.61|180
1677212700000|2023-02-24 04:25:00|94.97|93.67|94.74|93.44|94.97|93.67|94.71|93.41|81
1677213000000|2023-02-24 04:30:00|94.8|93.5|94.86|93.56|94.91|93.61|94.79|93.49|99
1677213300000|2023-02-24 04:35:00|94.87|93.57|94.86|93.56|94.94|93.64|94.85|93.55|119
1677213600000|2023-02-24 04:40:00|94.87|93.57|94.95|93.65|94.96|93.66|94.87|93.57|108
1677213900000|2023-02-24 04:45:00|94.96|93.66|94.91|93.61|94.97|93.67|94.87|93.57|95
1677214200000|2023-02-24 04:50:00|94.92|93.62|94.87|93.57|94.94|93.64|94.86|93.56|81
1677214500000|2023-02-24 04:55:00|94.86|93.56|94.76|93.46|94.86|93.56|94.74|93.44|79
1677214800000|2023-02-24 05:00:00|94.75|93.45|94.9|93.6|94.91|93.61|94.73|93.43|139
1677215100000|2023-02-24 05:05:00|94.89|93.59|94.74|93.44|94.9|93.6|94.69|93.39|226
1677215400000|2023-02-24 05:10:00|94.75|93.45|94.69|93.39|94.76|93.46|94.64|93.34|155
1677215700000|2023-02-24 05:15:00|94.68|93.38|94.45|93.15|94.75|93.45|94.39|93.09|252
1677216000000|2023-02-24 05:20:00|94.44|93.14|94.54|93.24|94.56|93.26|94.42|93.12|137
1677216300000|2023-02-24 05:25:00|94.55|93.25|94.66|93.36|94.68|93.38|94.54|93.24|62
1677216600000|2023-02-24 05:30:00|94.67|93.37|94.56|93.26|94.67|93.37|94.48|93.18|153
1677216900000|2023-02-24 05:35:00|94.57|93.27|94.47|93.17|94.58|93.28|94.43|93.13|123
1677217200000|2023-02-24 05:40:00|94.46|93.16|94.48|93.18|94.49|93.19|94.44|93.14|63
1677217500000|2023-02-24 05:45:00|94.49|93.19|94.58|93.28|94.6|93.3|94.49|93.19|117
1677217800000|2023-02-24 05:50:00|94.59|93.29|94.43|93.13|94.59|93.29|94.37|93.07|86
1677218100000|2023-02-24 05:55:00|94.42|93.12|94.56|93.26|94.57|93.27|94.42|93.12|81
1677218400000|2023-02-24 06:00:00|94.57|93.27|94.48|93.18|94.57|93.27|94.45|93.15|86
1677218700000|2023-02-24 06:05:00|94.47|93.17|94.56|93.26|94.66|93.36|94.36|93.06|265
1677219000000|2023-02-24 06:10:00|94.57|93.27|94.53|93.23|94.64|93.34|94.49|93.19|219
1677219300000|2023-02-24 06:15:00|94.54|93.24|94.63|93.33|94.7|93.4|94.53|93.23|142
1677219600000|2023-02-24 06:20:00|94.64|93.34|94.69|93.39|94.75|93.45|94.64|93.34|129
1677219900000|2023-02-24 06:25:00|94.7|93.4|94.77|93.47|94.8|93.5|94.7|93.4|115
1677220200000|2023-02-24 06:30:00|94.76|93.46|94.63|93.33|94.77|93.47|94.62|93.32|133
1677220500000|2023-02-24 06:35:00|94.62|93.32|94.67|93.37|94.78|93.48|94.62|93.32|136
1677220800000|2023-02-24 06:40:00|94.69|93.39|94.59|93.29|94.7|93.4|94.55|93.25|73
1677221100000|2023-02-24 06:45:00|94.6|93.3|94.8|93.5|94.82|93.52|94.6|93.3|124
1677221400000|2023-02-24 06:50:00|94.81|93.51|94.83|93.53|94.86|93.56|94.77|93.47|182
1677221700000|2023-02-24 06:55:00|94.82|93.52|94.86|93.56|94.89|93.59|94.75|93.45|148
1677222000000|2023-02-24 07:00:00|94.84|93.54|94.8|93.5|94.88|93.58|94.79|93.49|191
1677222300000|2023-02-24 07:05:00|94.79|93.49|94.75|93.45|94.83|93.53|94.69|93.39|133
1677222600000|2023-02-24 07:10:00|94.76|93.46|94.95|93.65|94.95|93.65|94.76|93.46|149
1677222900000|2023-02-24 07:15:00|94.94|93.64|94.76|93.46|94.96|93.66|94.73|93.43|150
1677223200000|2023-02-24 07:20:00|94.77|93.47|94.63|93.33|94.78|93.48|94.63|93.33|268
1677223500000|2023-02-24 07:25:00|94.62|93.32|94.55|93.25|94.63|93.33|94.51|93.21|200
1677223800000|2023-02-24 07:30:00|94.54|93.24|94.68|93.38|94.68|93.38|94.51|93.21|126
1677224100000|2023-02-24 07:35:00|94.69|93.39|94.7|93.4|94.77|93.47|94.58|93.28|184
1677224400000|2023-02-24 07:40:00|94.71|93.41|94.77|93.47|94.78|93.48|94.65|93.35|207
1677224700000|2023-02-24 07:45:00|94.78|93.48|94.78|93.48|94.79|93.49|94.64|93.34|199
1677225000000|2023-02-24 07:50:00|94.77|93.47|94.86|93.56|94.87|93.57|94.77|93.47|138
1677225300000|2023-02-24 07:55:00|94.85|93.55|94.66|93.36|94.85|93.55|94.64|93.34|100
1677225600000|2023-02-24 08:00:00|94.67|93.37|94.82|93.52|94.83|93.53|94.63|93.33|152
1677225900000|2023-02-24 08:05:00|94.81|93.51|94.63|93.33|94.82|93.52|94.6|93.3|192
1677226200000|2023-02-24 08:10:00|94.62|93.32|94.5|93.2|94.63|93.33|94.5|93.2|206
1677226500000|2023-02-24 08:15:00|94.49|93.19|94.42|93.12|94.55|93.25|94.39|93.09|242
1677226800000|2023-02-24 08:20:00|94.46|93.16|94.54|93.24|94.58|93.28|94.42|93.12|122
1677227100000|2023-02-24 08:25:00|94.52|93.22|94.75|93.45|94.76|93.46|94.39|93.09|221
1677227400000|2023-02-24 08:30:00|94.74|93.44|94.86|93.56|94.92|93.62|94.69|93.39|221
1677227700000|2023-02-24 08:35:00|94.85|93.55|94.9|93.6|94.99|93.69|94.85|93.55|267
1677228000000|2023-02-24 08:40:00|94.91|93.61|94.8|93.5|94.92|93.62|94.78|93.48|135
1677228300000|2023-02-24 08:45:00|94.79|93.49|94.73|93.43|94.8|93.5|94.69|93.39|201
1677228600000|2023-02-24 08:50:00|94.74|93.44|94.8|93.5|94.84|93.54|94.71|93.41|139
1677228900000|2023-02-24 08:55:00|94.79|93.49|94.77|93.47|94.8|93.5|94.72|93.42|108
1677229200000|2023-02-24 09:00:00|94.78|93.48|94.91|93.61|94.99|93.69|94.77|93.47|190
1677229500000|2023-02-24 09:05:00|94.9|93.6|94.86|93.56|94.91|93.61|94.85|93.55|135
1677229800000|2023-02-24 09:10:00|94.87|93.57|94.88|93.58|95.02|93.72|94.83|93.53|150
1677230100000|2023-02-24 09:15:00|94.89|93.59|94.84|93.54|94.9|93.6|94.83|93.53|86
1677230400000|2023-02-24 09:20:00|94.85|93.55|94.78|93.48|94.85|93.55|94.73|93.43|73
1677230700000|2023-02-24 09:25:00|94.79|93.49|94.76|93.46|94.81|93.51|94.74|93.44|120
1677231000000|2023-02-24 09:30:00|94.77|93.47|94.61|93.31|94.8|93.5|94.59|93.29|165
1677231300000|2023-02-24 09:35:00|94.6|93.3|94.59|93.29|94.63|93.33|94.54|93.24|151
1677231600000|2023-02-24 09:40:00|94.58|93.28|94.55|93.25|94.59|93.29|94.5|93.2|96
1677231900000|2023-02-24 09:45:00|94.54|93.24|94.63|93.33|94.64|93.34|94.52|93.22|93
1677232200000|2023-02-24 09:50:00|94.64|93.34|94.7|93.4|94.71|93.41|94.6|93.3|61
1677232500000|2023-02-24 09:55:00|94.69|93.39|94.56|93.26|94.69|93.39|94.53|93.23|101
1677232800000|2023-02-24 10:00:00|94.57|93.27|94.56|93.26|94.63|93.33|94.53|93.23|78
1677233100000|2023-02-24 10:05:00|94.55|93.25|94.61|93.31|94.76|93.46|94.55|93.25|135
1677233400000|2023-02-24 10:10:00|94.62|93.32|94.39|93.09|94.62|93.32|94.37|93.07|172
1677233700000|2023-02-24 10:15:00|94.4|93.1|94.19|92.89|94.48|93.18|94.19|92.89|218
1677234000000|2023-02-24 10:20:00|94.18|92.88|93.91|92.61|94.26|92.96|93.79|92.49|311
1677234300000|2023-02-24 10:25:00|93.9|92.6|94.33|93.03|94.37|93.07|93.89|92.59|268
1677234600000|2023-02-24 10:30:00|94.34|93.04|94.39|93.09|94.39|93.09|94.27|92.97|197
1677234900000|2023-02-24 10:35:00|94.4|93.1|94.45|93.15|94.47|93.17|94.34|93.04|159
1677235200000|2023-02-24 10:40:00|94.46|93.16|94.44|93.14|94.52|93.22|94.43|93.13|121
1677235500000|2023-02-24 10:45:00|94.43|93.13|94.66|93.36|94.69|93.39|94.43|93.13|257
1677235800000|2023-02-24 10:50:00|94.68|93.38|94.69|93.39|94.72|93.42|94.58|93.28|229
1677236100000|2023-02-24 10:55:00|94.68|93.38|94.61|93.31|94.68|93.38|94.51|93.21|153
1677236400000|2023-02-24 11:00:00|94.62|93.32|94.54|93.24|94.63|93.33|94.47|93.17|124
1677236700000|2023-02-24 11:05:00|94.55|93.25|94.61|93.31|94.64|93.34|94.53|93.23|99
1677237000000|2023-02-24 11:10:00|94.62|93.32|94.57|93.27|94.76|93.46|94.56|93.26|145
1677237300000|2023-02-24 11:15:00|94.56|93.26|94.43|93.13|94.63|93.33|94.41|93.11|174
1677237600000|2023-02-24 11:20:00|94.42|93.12|94.56|93.26|94.6|93.3|94.38|93.08|180
1677237900000|2023-02-24 11:25:00|94.57|93.27|94.41|93.11|94.62|93.32|94.4|93.1|96
1677238200000|2023-02-24 11:30:00|94.4|93.1|94.42|93.12|94.55|93.25|94.4|93.1|106
1677238500000|2023-02-24 11:35:00|94.41|93.11|94.51|93.21|94.51|93.21|94.39|93.09|82
1677238800000|2023-02-24 11:40:00|94.52|93.22|94.44|93.14|94.52|93.22|94.4|93.1|113
1677239100000|2023-02-24 11:45:00|94.43|93.13|94.48|93.18|94.55|93.25|94.43|93.13|101
1677239400000|2023-02-24 11:50:00|94.49|93.19|94.51|93.21|94.54|93.24|94.48|93.18|81
1677239700000|2023-02-24 11:55:00|94.52|93.22|94.5|93.2|94.53|93.23|94.39|93.09|121
1677240000000|2023-02-24 12:00:00|94.49|93.19|94.42|93.12|94.55|93.25|94.35|93.05|130
1677240300000|2023-02-24 12:05:00|94.43|93.13|94.62|93.32|94.62|93.32|94.43|93.13|163
1677240600000|2023-02-24 12:10:00|94.61|93.31|94.71|93.41|94.76|93.46|94.6|93.3|159
1677240900000|2023-02-24 12:15:00|94.72|93.42|94.81|93.51|94.84|93.54|94.72|93.42|196
1677241200000|2023-02-24 12:20:00|94.8|93.5|94.62|93.32|94.84|93.54|94.57|93.27|261
1677241500000|2023-02-24 12:25:00|94.61|93.31|94.68|93.38|94.73|93.43|94.61|93.31|148
1677241800000|2023-02-24 12:30:00|94.69|93.39|94.62|93.32|94.69|93.39|94.55|93.25|141
1677242100000|2023-02-24 12:35:00|94.63|93.33|94.64|93.34|94.73|93.43|94.55|93.25|183
1677242400000|2023-02-24 12:40:00|94.63|93.33|94.62|93.32|94.66|93.36|94.61|93.31|72
1677242700000|2023-02-24 12:45:00|94.61|93.31|94.41|93.11|94.61|93.31|94.41|93.11|159
1677243000000|2023-02-24 12:50:00|94.42|93.12|94.42|93.12|94.44|93.14|94.31|93.01|161
1677243300000|2023-02-24 12:55:00|94.43|93.13|94.43|93.13|94.49|93.19|94.36|93.06|148
1677243600000|2023-02-24 13:00:00|94.42|93.12|94.33|93.03|94.48|93.18|94.32|93.02|207
1677243900000|2023-02-24 13:05:00|94.32|93.02|94.25|92.95|94.44|93.14|94.22|92.92|192
1677244200000|2023-02-24 13:10:00|94.24|92.94|94.31|93.01|94.38|93.08|94.18|92.88|241
1677244500000|2023-02-24 13:15:00|94.3|93|94.42|93.12|94.44|93.14|94.3|93|145
1677244800000|2023-02-24 13:20:00|94.43|93.13|94.33|93.03|94.45|93.15|94.33|93.03|150
1677245100000|2023-02-24 13:25:00|94.34|93.04|94.41|93.11|94.62|93.32|94.32|93.02|321
1677245400000|2023-02-24 13:30:00|94.4|93.1|94.1|92.8|94.42|93.12|94.01|92.71|594
1677245700000|2023-02-24 13:35:00|94.09|92.79|93.66|92.36|94.1|92.8|93.4|92.1|562
1677246000000|2023-02-24 13:40:00|93.64|92.34|93.91|92.61|93.97|92.67|93.61|92.31|390
1677246300000|2023-02-24 13:45:00|93.92|92.62|93.9|92.6|94.03|92.73|93.88|92.58|315
1677246600000|2023-02-24 13:50:00|93.89|92.59|93.74|92.44|93.9|92.6|93.65|92.35|307
1677246900000|2023-02-24 13:55:00|93.73|92.43|93.61|92.31|93.77|92.47|93.6|92.3|319
1677247200000|2023-02-24 14:00:00|93.62|92.32|93.64|92.34|93.81|92.51|93.61|92.31|257
1677247500000|2023-02-24 14:05:00|93.63|92.33|93.41|92.11|93.75|92.45|93.41|92.11|297
1677247800000|2023-02-24 14:10:00|93.42|92.12|93.63|92.33|93.64|92.34|93.41|92.11|278
1677248100000|2023-02-24 14:15:00|93.62|92.32|93.56|92.26|93.64|92.34|93.46|92.16|250
1677248400000|2023-02-24 14:20:00|93.55|92.25|93.77|92.47|93.77|92.47|93.52|92.22|235
1677248700000|2023-02-24 14:25:00|93.76|92.46|93.81|92.51|93.83|92.53|93.76|92.46|171
1677249000000|2023-02-24 14:30:00|93.8|92.5|94.09|92.79|94.11|92.81|93.78|92.48|368
1677249300000|2023-02-24 14:35:00|94.08|92.78|94.14|92.84|94.15|92.85|93.88|92.58|357
1677249600000|2023-02-24 14:40:00|94.15|92.85|93.81|92.51|94.16|92.86|93.81|92.51|354
1677249900000|2023-02-24 14:45:00|93.82|92.52|93.81|92.51|93.94|92.64|93.74|92.44|321
1677250200000|2023-02-24 14:50:00|93.8|92.5|93.99|92.69|94|92.7|93.79|92.49|288
1677250500000|2023-02-24 14:55:00|94|92.7|93.93|92.63|94.14|92.84|93.86|92.56|234
1677250800000|2023-02-24 15:00:00|93.91|92.61|93.94|92.64|94.02|92.72|93.76|92.46|314
1677251100000|2023-02-24 15:05:00|93.93|92.63|93.67|92.37|93.97|92.67|93.66|92.36|278
1677251400000|2023-02-24 15:10:00|93.66|92.36|93.44|92.14|93.67|92.37|93.4|92.1|359
1677251700000|2023-02-24 15:15:00|93.45|92.15|93.23|91.93|93.45|92.15|93.02|91.72|519
1677252000000|2023-02-24 15:20:00|93.24|91.94|93.35|92.05|93.38|92.08|93.14|91.84|338
1677252300000|2023-02-24 15:25:00|93.34|92.04|93.05|91.75|93.34|92.04|93.01|91.71|382
1677252600000|2023-02-24 15:30:00|93.06|91.76|92.87|91.57|93.07|91.77|92.81|91.51|440
1677252900000|2023-02-24 15:35:00|92.86|91.56|92.68|91.38|92.89|91.59|92.68|91.38|473
1677253200000|2023-02-24 15:40:00|92.67|91.37|92.49|91.19|92.67|91.37|92.29|90.99|598
1677253500000|2023-02-24 15:45:00|92.48|91.18|92.83|91.53|92.92|91.62|92.41|91.11|482
1677253800000|2023-02-24 15:50:00|92.82|91.52|92.6|91.3|92.83|91.53|92.52|91.22|342
1677254100000|2023-02-24 15:55:00|92.58|91.28|92.51|91.21|92.66|91.36|92.43|91.13|358
1677254400000|2023-02-24 16:00:00|92.5|91.2|90.76|89.46|92.51|91.21|90.75|89.45|689
1677254700000|2023-02-24 16:05:00|90.75|89.45|91.71|90.41|91.78|90.48|90.67|89.37|657
1677255000000|2023-02-24 16:10:00|91.67|90.37|91.47|90.17|91.71|90.41|91.42|90.12|593
1677255300000|2023-02-24 16:15:00|91.46|90.16|91.26|89.96|91.67|90.37|91.25|89.95|489
1677255600000|2023-02-24 16:20:00|91.25|89.95|91.29|89.99|91.53|90.23|90.86|89.56|601
1677255900000|2023-02-24 16:25:00|91.3|90|91.41|90.11|91.49|90.19|91.23|89.93|434
1677256200000|2023-02-24 16:30:00|91.4|90.1|91.44|90.14|91.45|90.15|91.17|89.87|457
1677256500000|2023-02-24 16:35:00|91.43|90.13|91.58|90.28|91.66|90.36|91.38|90.08|285
1677256800000|2023-02-24 16:40:00|91.59|90.29|91.89|90.59|91.92|90.62|91.58|90.28|400
1677257100000|2023-02-24 16:45:00|91.9|90.6|91.86|90.56|91.94|90.64|91.77|90.47|336
1677257400000|2023-02-24 16:50:00|91.87|90.57|91.86|90.56|91.98|90.68|91.79|90.49|264
1677257700000|2023-02-24 16:55:00|91.87|90.57|91.79|90.49|91.89|90.59|91.68|90.38|337
1677258000000|2023-02-24 17:00:00|91.78|90.48|91.75|90.45|91.88|90.58|91.72|90.42|314
1677258300000|2023-02-24 17:05:00|91.76|90.46|91.72|90.42|91.88|90.58|91.68|90.38|256
1677258600000|2023-02-24 17:10:00|91.73|90.43|91.57|90.27|91.78|90.48|91.55|90.25|333
1677258900000|2023-02-24 17:15:00|91.56|90.26|91.8|90.5|91.84|90.54|91.53|90.23|309
1677259200000|2023-02-24 17:20:00|91.79|90.49|92.04|90.74|92.05|90.75|91.75|90.45|202
1677259500000|2023-02-24 17:25:00|92.03|90.73|91.93|90.63|92.1|90.8|91.84|90.54|331
1677259800000|2023-02-24 17:30:00|91.92|90.62|91.94|90.64|92.13|90.83|91.85|90.55|404
1677260100000|2023-02-24 17:35:00|91.95|90.65|92.16|90.86|92.19|90.89|91.9|90.6|285
1677260400000|2023-02-24 17:40:00|92.15|90.85|92.56|91.26|92.61|91.31|92.15|90.85|282
1677260700000|2023-02-24 17:45:00|92.57|91.27|92.46|91.16|92.63|91.33|92.44|91.14|304
1677261000000|2023-02-24 17:50:00|92.47|91.17|92.71|91.41|92.72|91.42|92.39|91.09|392
1677261300000|2023-02-24 17:55:00|92.69|91.39|92.76|91.46|92.78|91.48|92.61|91.31|298
1677261600000|2023-02-24 18:00:00|92.74|91.44|92.51|91.21|92.75|91.45|92.51|91.21|270
1677261900000|2023-02-24 18:05:00|92.5|91.2|92.37|91.07|92.51|91.21|92.24|90.94|343
1677262200000|2023-02-24 18:10:00|92.36|91.06|92.12|90.82|92.38|91.08|92.06|90.76|344
1677262500000|2023-02-24 18:15:00|92.11|90.81|92.27|90.97|92.3|91|92.07|90.77|341
1677262800000|2023-02-24 18:20:00|92.28|90.98|92.39|91.09|92.52|91.22|92.24|90.94|336
1677263100000|2023-02-24 18:25:00|92.4|91.1|92.28|90.98|92.46|91.16|92.28|90.98|241
1677263400000|2023-02-24 18:30:00|92.29|90.99|92.1|90.8|92.29|90.99|92.05|90.75|261
1677263700000|2023-02-24 18:35:00|92.11|90.81|92.12|90.82|92.14|90.84|92.05|90.75|218
1677264000000|2023-02-24 18:40:00|92.13|90.83|92.15|90.85|92.22|90.92|92.1|90.8|217
1677264300000|2023-02-24 18:45:00|92.14|90.84|92.15|90.85|92.19|90.89|92.1|90.8|182
1677264600000|2023-02-24 18:50:00|92.14|90.84|92.1|90.8|92.16|90.86|92.06|90.76|105
1677264900000|2023-02-24 18:55:00|92.11|90.81|92.01|90.71|92.15|90.85|91.96|90.66|162
1677265200000|2023-02-24 19:00:00|92.03|90.73|92.06|90.76|92.16|90.86|91.96|90.66|225
1677265500000|2023-02-24 19:05:00|92.05|90.75|92.03|90.73|92.16|90.86|91.97|90.67|228
1677265800000|2023-02-24 19:10:00|92.04|90.74|91.99|90.69|92.1|90.8|91.95|90.65|267
1677266100000|2023-02-24 19:15:00|91.98|90.68|91.97|90.67|92.02|90.72|91.91|90.61|260
1677266400000|2023-02-24 19:20:00|91.98|90.68|91.82|90.52|91.98|90.68|91.78|90.48|268
1677266700000|2023-02-24 19:25:00|91.81|90.51|91.81|90.51|91.92|90.62|91.77|90.47|189
1677267000000|2023-02-24 19:30:00|91.8|90.5|91.44|90.14|91.87|90.57|91.44|90.14|224
1677267300000|2023-02-24 19:35:00|91.43|90.13|91.91|90.61|91.97|90.67|91.18|89.88|535
1677267600000|2023-02-24 19:40:00|91.93|90.63|91.71|90.41|92|90.7|91.6|90.3|332
1677267900000|2023-02-24 19:45:00|91.72|90.42|91.84|90.54|91.85|90.55|91.61|90.31|306
1677268200000|2023-02-24 19:50:00|91.83|90.53|92.08|90.78|92.09|90.79|91.81|90.51|321
1677268500000|2023-02-24 19:55:00|92.1|90.8|92.28|90.98|92.31|91.01|92.04|90.74|295
1677268800000|2023-02-24 20:00:00|92.27|90.97|92.44|91.14|92.7|91.4|92.23|90.93|398
1677269100000|2023-02-24 20:05:00|92.45|91.15|92.59|91.29|92.64|91.34|92.4|91.1|331
1677269400000|2023-02-24 20:10:00|92.58|91.28|92.44|91.14|92.6|91.3|92.37|91.07|313
1677269700000|2023-02-24 20:15:00|92.43|91.13|92.58|91.28|92.6|91.3|92.4|91.1|320
1677270000000|2023-02-24 20:20:00|92.59|91.29|92.67|91.37|92.74|91.44|92.55|91.25|289
1677270300000|2023-02-24 20:25:00|92.66|91.36|92.5|91.2|92.71|91.41|92.49|91.19|482
1677270600000|2023-02-24 20:30:00|92.48|91.18|92.34|91.04|92.52|91.22|92.33|91.03|248
1677270900000|2023-02-24 20:35:00|92.33|91.03|92.19|90.89|92.46|91.16|92.16|90.86|286
1677271200000|2023-02-24 20:40:00|92.2|90.9|92.18|90.88|92.22|90.92|92.11|90.81|275
1677271500000|2023-02-24 20:45:00|92.17|90.87|92.27|90.97|92.29|90.99|92.11|90.81|244
1677271800000|2023-02-24 20:50:00|92.25|90.95|92.28|90.98|92.28|90.98|92.09|90.79|265
1677272100000|2023-02-24 20:55:00|92.27|90.97|92.46|91.16|92.52|91.22|92.27|90.97|290
1677272400000|2023-02-24 21:00:00|92.47|91.17|92.39|91.09|92.49|91.19|92.3|91|245
1677272700000|2023-02-24 21:05:00|92.4|91.1|92.36|91.06|92.45|91.15|92.35|91.05|88
1677273000000|2023-02-24 21:10:00|92.37|91.07|92.26|90.96|92.37|91.07|92.26|90.96|49
1677273300000|2023-02-24 21:15:00|92.25|90.95|92.08|90.78|92.25|90.95|92.08|90.78|60
1677273600000|2023-02-24 21:20:00|92.09|90.79|92.22|90.92|92.24|90.94|92.09|90.79|75
1677273900000|2023-02-24 21:25:00|92.21|90.91|92.13|90.83|92.22|90.92|92.1|90.8|76
1677274200000|2023-02-24 21:30:00|92.14|90.84|92.04|90.74|92.14|90.84|91.95|90.65|74
1677274500000|2023-02-24 21:35:00|92|90.7|92.01|90.71|92.03|90.73|91.97|90.67|55
1677274800000|2023-02-24 21:40:00|92|90.7|91.87|90.57|92.01|90.71|91.86|90.56|72
1677275100000|2023-02-24 21:45:00|91.86|90.56|91.71|90.41|91.89|90.59|91.67|90.37|171
1677275400000|2023-02-24 21:50:00|91.7|90.4|91.63|90.33|91.71|90.41|91.58|90.28|140
1677275700000|2023-02-24 21:55:00|91.64|90.34|91.78|90.48|91.79|90.49|91.63|90.33|120
1677312000000|2023-02-25 08:00:00|92.64|91.34|92.76|91.46|92.76|91.46|92.58|91.28|101
1677312300000|2023-02-25 08:05:00|92.77|91.47|92.77|91.47|92.79|91.49|92.69|91.39|93
1677312600000|2023-02-25 08:10:00|92.78|91.48|92.99|91.69|93.14|91.84|92.78|91.48|166
1677312900000|2023-02-25 08:15:00|93|91.7|92.82|91.52|93.1|91.8|92.82|91.52|148
1677313200000|2023-02-25 08:20:00|92.8|91.5|92.89|91.59|92.89|91.59|92.79|91.49|51
1677313500000|2023-02-25 08:25:00|92.9|91.6|92.93|91.63|92.95|91.65|92.86|91.56|40
1677313800000|2023-02-25 08:30:00|92.92|91.62|92.89|91.59|92.98|91.68|92.83|91.53|103
1677314100000|2023-02-25 08:35:00|92.88|91.58|92.84|91.54|92.92|91.62|92.83|91.53|53
1677314400000|2023-02-25 08:40:00|92.85|91.55|92.93|91.63|92.98|91.68|92.85|91.55|30
1677314700000|2023-02-25 08:45:00|92.94|91.64|92.82|91.52|92.98|91.68|92.82|91.52|49
1677315000000|2023-02-25 08:50:00|92.83|91.53|92.75|91.45|92.83|91.53|92.69|91.39|56
1677315300000|2023-02-25 08:55:00|92.76|91.46|92.82|91.52|92.82|91.52|92.75|91.45|23
1677315600000|2023-02-25 09:00:00|92.81|91.51|92.74|91.44|92.87|91.57|92.74|91.44|89
1677315900000|2023-02-25 09:05:00|92.75|91.45|92.79|91.49|92.83|91.53|92.75|91.45|43
1677316200000|2023-02-25 09:10:00|92.78|91.48|92.65|91.35|92.79|91.49|92.6|91.3|57
1677316500000|2023-02-25 09:15:00|92.64|91.34|92.59|91.29|92.65|91.35|92.48|91.18|115
1677316800000|2023-02-25 09:20:00|92.6|91.3|92.59|91.29|92.64|91.34|92.48|91.18|140
1677317100000|2023-02-25 09:25:00|92.6|91.3|92.43|91.13|92.62|91.32|92.42|91.12|111
1677317400000|2023-02-25 09:30:00|92.42|91.12|92.56|91.26|92.58|91.28|92.42|91.12|81
1677317700000|2023-02-25 09:35:00|92.53|91.23|92.43|91.13|92.53|91.23|92.39|91.09|80
1677318000000|2023-02-25 09:40:00|92.44|91.14|92.45|91.15|92.45|91.15|92.41|91.11|42
1677318300000|2023-02-25 09:45:00|92.46|91.16|92.37|91.07|92.46|91.16|92.37|91.07|47
1677318600000|2023-02-25 09:50:00|92.36|91.06|92.64|91.34|92.65|91.35|92.31|91.01|159
1677318900000|2023-02-25 09:55:00|92.65|91.35|92.66|91.36|92.69|91.39|92.47|91.17|111
1677319200000|2023-02-25 10:00:00|92.67|91.37|92.66|91.36|92.7|91.4|92.64|91.34|107
1677319500000|2023-02-25 10:05:00|92.67|91.37|92.72|91.42|92.74|91.44|92.61|91.31|79
1677319800000|2023-02-25 10:10:00|92.73|91.43|92.64|91.34|92.73|91.43|92.63|91.33|50
1677320100000|2023-02-25 10:15:00|92.63|91.33|92.65|91.35|92.65|91.35|92.54|91.24|103
1677320400000|2023-02-25 10:20:00|92.64|91.34|92.53|91.23|92.65|91.35|92.49|91.19|121
1677320700000|2023-02-25 10:25:00|92.54|91.24|92.56|91.26|92.63|91.33|92.48|91.18|79
1677321000000|2023-02-25 10:30:00|92.55|91.25|92.46|91.16|92.56|91.26|92.39|91.09|202
1677321300000|2023-02-25 10:35:00|92.45|91.15|92.29|90.99|92.45|91.15|92.29|90.99|162
1677321600000|2023-02-25 10:40:00|92.3|91|92.29|90.99|92.34|91.04|92.25|90.95|128
1677321900000|2023-02-25 10:45:00|92.3|91|92.27|90.97|92.47|91.17|92.23|90.93|165
1677322200000|2023-02-25 10:50:00|92.26|90.96|92.23|90.93|92.32|91.02|92.17|90.87|112
1677322500000|2023-02-25 10:55:00|92.22|90.92|92.14|90.84|92.23|90.93|92.1|90.8|175
1677322800000|2023-02-25 11:00:00|92.15|90.85|92.32|91.02|92.33|91.03|92.11|90.81|108
1677323100000|2023-02-25 11:05:00|92.31|91.01|92.41|91.11|92.43|91.13|92.19|90.89|101
1677323400000|2023-02-25 11:10:00|92.42|91.12|92.43|91.13|92.49|91.19|92.36|91.06|131
1677323700000|2023-02-25 11:15:00|92.44|91.14|92.5|91.2|92.51|91.21|92.4|91.1|102
1677324000000|2023-02-25 11:20:00|92.51|91.21|92.64|91.34|92.64|91.34|92.41|91.11|117
1677324300000|2023-02-25 11:25:00|92.63|91.33|92.64|91.34|92.65|91.35|92.59|91.29|46
1677324600000|2023-02-25 11:30:00|92.65|91.35|92.48|91.18|92.66|91.36|92.48|91.18|94
1677324900000|2023-02-25 11:35:00|92.47|91.17|92.54|91.24|92.64|91.34|92.44|91.14|97
1677325200000|2023-02-25 11:40:00|92.53|91.23|92.55|91.25|92.55|91.25|92.43|91.13|59
1677325500000|2023-02-25 11:45:00|92.56|91.26|92.68|91.38|92.7|91.4|92.56|91.26|104
1677325800000|2023-02-25 11:50:00|92.69|91.39|92.77|91.47|92.79|91.49|92.66|91.36|125
1677326100000|2023-02-25 11:55:00|92.78|91.48|92.88|91.58|92.97|91.67|92.77|91.47|85
1677326400000|2023-02-25 12:00:00|92.87|91.57|92.79|91.49|92.9|91.6|92.78|91.48|70
1677326700000|2023-02-25 12:05:00|92.78|91.48|92.7|91.4|92.82|91.52|92.66|91.36|45
1677327000000|2023-02-25 12:10:00|92.71|91.41|92.65|91.35|92.74|91.44|92.63|91.33|38
1677327300000|2023-02-25 12:15:00|92.64|91.34|92.59|91.29|92.67|91.37|92.58|91.28|42
1677327600000|2023-02-25 12:20:00|92.58|91.28|92.66|91.36|92.73|91.43|92.47|91.17|74
1677327900000|2023-02-25 12:25:00|92.65|91.35|92.69|91.39|92.73|91.43|92.54|91.24|124
1677328200000|2023-02-25 12:30:00|92.68|91.38|92.53|91.23|92.71|91.41|92.49|91.19|95
1677328500000|2023-02-25 12:35:00|92.52|91.22|92.51|91.21|92.57|91.27|92.42|91.12|160
1677328800000|2023-02-25 12:40:00|92.5|91.2|92.11|90.81|92.5|91.2|92.08|90.78|171
1677329100000|2023-02-25 12:45:00|92.1|90.8|92.26|90.96|92.28|90.98|91.93|90.63|279
1677329400000|2023-02-25 12:50:00|92.27|90.97|92.49|91.19|92.57|91.27|92.11|90.81|287
1677329700000|2023-02-25 12:55:00|92.5|91.2|92.61|91.31|92.61|91.31|92.42|91.12|194
1677330000000|2023-02-25 13:00:00|92.6|91.3|92.64|91.34|92.76|91.46|92.54|91.24|117
1677330300000|2023-02-25 13:05:00|92.63|91.33|92.6|91.3|92.75|91.45|92.51|91.21|153
1677330600000|2023-02-25 13:10:00|92.59|91.29|92.62|91.32|92.7|91.4|92.59|91.29|124
1677330900000|2023-02-25 13:15:00|92.61|91.31|92.5|91.2|92.61|91.31|92.44|91.14|125
1677331200000|2023-02-25 13:20:00|92.51|91.21|92.48|91.18|92.57|91.27|92.47|91.17|86
1677331500000|2023-02-25 13:25:00|92.49|91.19|92.45|91.15|92.53|91.23|92.44|91.14|88
1677331800000|2023-02-25 13:30:00|92.48|91.18|92.48|91.18|92.52|91.22|92.44|91.14|51
1677332100000|2023-02-25 13:35:00|92.49|91.19|92.37|91.07|92.56|91.26|92.36|91.06|72
1677332400000|2023-02-25 13:40:00|92.39|91.09|92.28|90.98|92.42|91.12|92.28|90.98|66
1677332700000|2023-02-25 13:45:00|92.29|90.99|92.27|90.97|92.33|91.03|92.26|90.96|45
1677333000000|2023-02-25 13:50:00|92.26|90.96|92.32|91.02|92.36|91.06|92.26|90.96|47
1677333300000|2023-02-25 13:55:00|92.33|91.03|92.28|90.98|92.33|91.03|92.28|90.98|22
1677333600000|2023-02-25 14:00:00|92.29|90.99|92.39|91.09|92.4|91.1|92.29|90.99|42
1677333900000|2023-02-25 14:05:00|92.4|91.1|92.49|91.19|92.52|91.22|92.4|91.1|39
1677334200000|2023-02-25 14:10:00|92.5|91.2|92.38|91.08|92.54|91.24|92.38|91.08|31
1677334500000|2023-02-25 14:15:00|92.39|91.09|92.42|91.12|92.45|91.15|92.35|91.05|78
1677334800000|2023-02-25 14:20:00|92.43|91.13|92.59|91.29|92.59|91.29|92.42|91.12|49
1677335100000|2023-02-25 14:25:00|92.6|91.3|92.64|91.34|92.69|91.39|92.58|91.28|45
1677335400000|2023-02-25 14:30:00|92.65|91.35|92.63|91.33|92.66|91.36|92.57|91.27|46
1677335700000|2023-02-25 14:35:00|92.62|91.32|92.52|91.22|92.64|91.34|92.49|91.19|77
1677336000000|2023-02-25 14:40:00|92.51|91.21|92.48|91.18|92.55|91.25|92.46|91.16|58
1677336300000|2023-02-25 14:45:00|92.47|91.17|92.55|91.25|92.6|91.3|92.45|91.15|113
1677336600000|2023-02-25 14:50:00|92.56|91.26|92.65|91.35|92.68|91.38|92.55|91.25|60
1677336900000|2023-02-25 14:55:00|92.66|91.36|92.57|91.27|92.71|91.41|92.56|91.26|64
1677337200000|2023-02-25 15:00:00|92.59|91.29|92.57|91.27|92.65|91.35|92.55|91.25|37
1677337500000|2023-02-25 15:05:00|92.58|91.28|92.51|91.21|92.61|91.31|92.48|91.18|64
1677337800000|2023-02-25 15:10:00|92.5|91.2|92.55|91.25|92.6|91.3|92.5|91.2|34
1677338100000|2023-02-25 15:15:00|92.54|91.24|92.41|91.11|92.55|91.25|92.39|91.09|59
1677338400000|2023-02-25 15:20:00|92.42|91.12|92.45|91.15|92.46|91.16|92.39|91.09|39
1677338700000|2023-02-25 15:25:00|92.46|91.16|92.4|91.1|92.48|91.18|92.4|91.1|95
1677339000000|2023-02-25 15:30:00|92.41|91.11|92.42|91.12|92.45|91.15|92.39|91.09|44
1677339300000|2023-02-25 15:35:00|92.41|91.11|92.27|90.97|92.41|91.11|92.27|90.97|56
1677339600000|2023-02-25 15:40:00|92.26|90.96|92.25|90.95|92.26|90.96|92.17|90.87|77
1677339900000|2023-02-25 15:45:00|92.24|90.94|92.04|90.74|92.25|90.95|92.01|90.71|104
1677340200000|2023-02-25 15:50:00|92.03|90.73|91.97|90.67|92.04|90.74|91.91|90.61|83
1677340500000|2023-02-25 15:55:00|91.98|90.68|92.15|90.85|92.16|90.86|91.98|90.68|46
1677340800000|2023-02-25 16:00:00|92.16|90.86|92.15|90.85|92.18|90.88|92.12|90.82|63
1677341100000|2023-02-25 16:05:00|92.16|90.86|92.15|90.85|92.19|90.89|92.11|90.81|50
1677341400000|2023-02-25 16:10:00|92.16|90.86|92.56|91.26|92.56|91.26|92.16|90.86|124
1677341700000|2023-02-25 16:15:00|92.57|91.27|92.42|91.12|92.61|91.31|92.38|91.08|109
1677342000000|2023-02-25 16:20:00|92.41|91.11|92.29|90.99|92.46|91.16|92.29|90.99|99
1677342300000|2023-02-25 16:25:00|92.31|91.01|92.33|91.03|92.4|91.1|92.31|91.01|65
1677342600000|2023-02-25 16:30:00|92.32|91.02|92.45|91.15|92.53|91.23|92.32|91.02|80
1677342900000|2023-02-25 16:35:00|92.46|91.16|92.55|91.25|92.69|91.39|92.46|91.16|103
1677343200000|2023-02-25 16:40:00|92.56|91.26|92.56|91.26|92.61|91.31|92.51|91.21|100
1677343500000|2023-02-25 16:45:00|92.57|91.27|92.49|91.19|92.65|91.35|92.47|91.17|57
1677343800000|2023-02-25 16:50:00|92.5|91.2|92.35|91.05|92.5|91.2|92.33|91.03|100
1677344100000|2023-02-25 16:55:00|92.34|91.04|92.33|91.03|92.37|91.07|92.29|90.99|45
1677344400000|2023-02-25 17:00:00|92.32|91.02|92.35|91.05|92.35|91.05|92.22|90.92|80
1677344700000|2023-02-25 17:05:00|92.34|91.04|92.47|91.17|92.52|91.22|92.34|91.04|76
1677345000000|2023-02-25 17:10:00|92.46|91.16|92.55|91.25|92.55|91.25|92.46|91.16|53
1677345300000|2023-02-25 17:15:00|92.56|91.26|92.5|91.2|92.61|91.31|92.49|91.19|57
1677345600000|2023-02-25 17:20:00|92.51|91.21|92.77|91.47|92.82|91.52|92.51|91.21|105
1677345900000|2023-02-25 17:25:00|92.78|91.48|92.68|91.38|92.78|91.48|92.68|91.38|51
1677346200000|2023-02-25 17:30:00|92.69|91.39|92.8|91.5|92.82|91.52|92.61|91.31|60
1677346500000|2023-02-25 17:35:00|92.81|91.51|92.9|91.6|93.05|91.75|92.81|91.51|144
1677346800000|2023-02-25 17:40:00|92.89|91.59|92.89|91.59|92.9|91.6|92.78|91.48|120
1677347100000|2023-02-25 17:45:00|92.88|91.58|92.9|91.6|92.99|91.69|92.84|91.54|66
1677347400000|2023-02-25 17:50:00|92.91|91.61|92.85|91.55|93.02|91.72|92.84|91.54|81
1677347700000|2023-02-25 17:55:00|92.84|91.54|92.85|91.55|92.86|91.56|92.76|91.46|51
1677348000000|2023-02-25 18:00:00|92.86|91.56|92.82|91.52|92.92|91.62|92.79|91.49|65
1677348300000|2023-02-25 18:05:00|92.83|91.53|92.93|91.63|93.01|91.71|92.82|91.52|41
1677348600000|2023-02-25 18:10:00|92.92|91.62|92.98|91.68|93.04|91.74|92.9|91.6|71
1677348900000|2023-02-25 18:15:00|92.97|91.67|92.82|91.52|92.97|91.67|92.82|91.52|67
1677349200000|2023-02-25 18:20:00|92.81|91.51|92.79|91.49|92.86|91.56|92.72|91.42|83
1677349500000|2023-02-25 18:25:00|92.78|91.48|92.93|91.63|92.96|91.66|92.78|91.48|46
1677349800000|2023-02-25 18:30:00|92.94|91.64|92.83|91.53|92.95|91.65|92.71|91.41|151
1677350100000|2023-02-25 18:35:00|92.82|91.52|92.67|91.37|92.89|91.59|92.64|91.34|140
1677350400000|2023-02-25 18:40:00|92.68|91.38|93.07|91.77|93.11|91.81|92.68|91.38|226
1677350700000|2023-02-25 18:45:00|93.06|91.76|93.05|91.75|93.13|91.83|93.02|91.72|90
1677351000000|2023-02-25 18:50:00|93.06|91.76|92.81|91.51|93.06|91.76|92.79|91.49|139
1677351300000|2023-02-25 18:55:00|92.82|91.52|93.09|91.79|93.1|91.8|92.82|91.52|208
1677351600000|2023-02-25 19:00:00|93.08|91.78|93.19|91.89|93.27|91.97|92.99|91.69|189
1677351900000|2023-02-25 19:05:00|93.2|91.9|93.15|91.85|93.28|91.98|93.14|91.84|147
1677352200000|2023-02-25 19:10:00|93.16|91.86|93.18|91.88|93.27|91.97|93.15|91.85|102
1677352500000|2023-02-25 19:15:00|93.16|91.86|93.11|91.81|93.17|91.87|92.99|91.69|93
1677352800000|2023-02-25 19:20:00|93.1|91.8|92.91|91.61|93.1|91.8|92.87|91.57|141
1677353100000|2023-02-25 19:25:00|92.9|91.6|92.4|91.1|92.93|91.63|92.38|91.08|228
1677353400000|2023-02-25 19:30:00|92.41|91.11|92.24|90.94|92.51|91.21|92.09|90.79|265
1677353700000|2023-02-25 19:35:00|92.23|90.93|92.42|91.12|92.49|91.19|92.23|90.93|207
1677354000000|2023-02-25 19:40:00|92.41|91.11|92.53|91.23|92.54|91.24|92.37|91.07|138
1677354300000|2023-02-25 19:45:00|92.54|91.24|92.49|91.19|92.56|91.26|92.42|91.12|131
1677354600000|2023-02-25 19:50:00|92.48|91.18|92.71|91.41|92.72|91.42|92.37|91.07|167
1677354900000|2023-02-25 19:55:00|92.72|91.42|92.74|91.44|92.82|91.52|92.58|91.28|205
1677355200000|2023-02-25 20:00:00|92.75|91.45|92.86|91.56|92.89|91.59|92.67|91.37|133
1677355500000|2023-02-25 20:05:00|92.85|91.55|92.84|91.54|92.9|91.6|92.79|91.49|116
1677355800000|2023-02-25 20:10:00|92.85|91.55|92.84|91.54|92.92|91.62|92.67|91.37|130
1677356100000|2023-02-25 20:15:00|92.83|91.53|92.94|91.64|92.97|91.67|92.79|91.49|119
1677356400000|2023-02-25 20:20:00|92.93|91.63|92.37|91.07|92.93|91.63|92.35|91.05|287
1677356700000|2023-02-25 20:25:00|92.36|91.06|92.11|90.81|92.36|91.06|92.11|90.81|184
1677357000000|2023-02-25 20:30:00|92.1|90.8|91.8|90.5|92.13|90.83|91.79|90.49|233
1677357300000|2023-02-25 20:35:00|91.81|90.51|91.89|90.59|92.01|90.71|91.69|90.39|212
1677357600000|2023-02-25 20:40:00|91.9|90.6|91.46|90.16|91.93|90.63|91.41|90.11|281
1677357900000|2023-02-25 20:45:00|91.47|90.17|91.7|90.4|91.85|90.55|91.09|89.79|465
1677358200000|2023-02-25 20:50:00|91.69|90.39|92.05|90.75|92.06|90.76|91.69|90.39|287
1677358500000|2023-02-25 20:55:00|92.06|90.76|92.13|90.83|92.2|90.9|91.93|90.63|222
1677358800000|2023-02-25 21:00:00|92.14|90.84|92.19|90.89|92.19|90.89|91.95|90.65|205
1677359100000|2023-02-25 21:05:00|92.2|90.9|92.06|90.76|92.29|90.99|92.03|90.73|155
1677359400000|2023-02-25 21:10:00|92.05|90.75|91.98|90.68|92.14|90.84|91.97|90.67|98
1677359700000|2023-02-25 21:15:00|91.99|90.69|91.6|90.3|91.99|90.69|91.56|90.26|168
1677360000000|2023-02-25 21:20:00|91.59|90.29|91.75|90.45|91.78|90.48|91.45|90.15|203
1677360300000|2023-02-25 21:25:00|91.76|90.46|92.03|90.73|92.03|90.73|91.76|90.46|174
1677360600000|2023-02-25 21:30:00|92.02|90.72|92.35|91.05|92.36|91.06|92|90.7|138
1677360900000|2023-02-25 21:35:00|92.36|91.06|92.19|90.89|92.43|91.13|92.17|90.87|165
1677361200000|2023-02-25 21:40:00|92.2|90.9|92.28|90.98|92.38|91.08|92.16|90.86|150
1677361500000|2023-02-25 21:45:00|92.29|90.99|92.32|91.02|92.39|91.09|92.29|90.99|96
1677361800000|2023-02-25 21:50:00|92.33|91.03|92.44|91.14|92.44|91.14|92.21|90.91|105
1677362100000|2023-02-25 21:55:00|92.43|91.13|92.66|91.36|92.7|91.4|92.43|91.13|75
1677362400000|2023-02-25 22:00:00|92.65|91.35|92.74|91.44|92.79|91.49|92.65|91.35|114
1677362700000|2023-02-25 22:05:00|92.75|91.45|92.85|91.55|92.86|91.56|92.61|91.31|96
1677363000000|2023-02-25 22:10:00|92.86|91.56|92.72|91.42|92.86|91.56|92.7|91.4|105
1677363300000|2023-02-25 22:15:00|92.73|91.43|92.76|91.46|92.77|91.47|92.72|91.42|55
1677363600000|2023-02-25 22:20:00|92.75|91.45|93.07|91.77|93.07|91.77|92.75|91.45|80
1677363900000|2023-02-25 22:25:00|93.08|91.78|93.32|92.02|93.37|92.07|93.07|91.77|130
1677364200000|2023-02-25 22:30:00|93.33|92.03|93.73|92.43|93.74|92.44|93.22|91.92|202
1677364500000|2023-02-25 22:35:00|93.74|92.44|93.71|92.41|93.77|92.47|93.59|92.29|158
1677364800000|2023-02-25 22:40:00|93.7|92.4|93.54|92.24|93.73|92.43|93.54|92.24|96
1677365100000|2023-02-25 22:45:00|93.53|92.23|93.53|92.23|93.62|92.32|93.48|92.18|74
1677365400000|2023-02-25 22:50:00|93.54|92.24|93.8|92.5|93.81|92.51|93.53|92.23|86
1677365700000|2023-02-25 22:55:00|93.79|92.49|93.75|92.45|93.84|92.54|93.65|92.35|83
1677366000000|2023-02-25 23:00:00|93.74|92.44|93.85|92.55|93.89|92.59|93.66|92.36|163
1677366300000|2023-02-25 23:05:00|93.84|92.54|93.91|92.61|93.95|92.65|93.76|92.46|163
1677366600000|2023-02-25 23:10:00|93.9|92.6|93.91|92.61|94.01|92.71|93.9|92.6|103
1677366900000|2023-02-25 23:15:00|93.92|92.62|94.12|92.82|94.13|92.83|93.92|92.62|122
1677367200000|2023-02-25 23:20:00|94.13|92.83|94|92.7|94.15|92.85|93.87|92.57|137
1677367500000|2023-02-25 23:25:00|93.99|92.69|94.03|92.73|94.03|92.73|93.85|92.55|129
1677367800000|2023-02-25 23:30:00|94.04|92.74|93.9|92.6|94.04|92.74|93.78|92.48|125
1677368100000|2023-02-25 23:35:00|93.91|92.61|93.84|92.54|93.93|92.63|93.82|92.52|106
1677368400000|2023-02-25 23:40:00|93.83|92.53|93.92|92.62|94.07|92.77|93.82|92.52|151
1677368700000|2023-02-25 23:45:00|93.91|92.61|93.84|92.54|93.92|92.62|93.82|92.52|60
1677369000000|2023-02-25 23:50:00|93.85|92.55|93.82|92.52|93.85|92.55|93.79|92.49|92
1677369300000|2023-02-25 23:55:00|93.81|92.51|93.81|92.51|93.92|92.62|93.79|92.49|133
1677369600000|2023-02-26 00:00:00|93.82|92.52|93.85|92.55|93.85|92.55|93.77|92.47|63
1677369900000|2023-02-26 00:05:00|93.87|92.57|93.98|92.68|94.07|92.77|93.87|92.57|131
1677370200000|2023-02-26 00:10:00|93.99|92.69|93.81|92.51|93.99|92.69|93.8|92.5|77
1677370500000|2023-02-26 00:15:00|93.82|92.52|93.74|92.44|93.83|92.53|93.66|92.36|95
1677370800000|2023-02-26 00:20:00|93.75|92.45|93.68|92.38|93.78|92.48|93.56|92.26|104
1677371100000|2023-02-26 00:25:00|93.66|92.36|93.56|92.26|93.68|92.38|93.54|92.24|83
1677371400000|2023-02-26 00:30:00|93.57|92.27|93.68|92.38|93.68|92.38|93.45|92.15|155
1677371700000|2023-02-26 00:35:00|93.69|92.39|93.57|92.27|93.76|92.46|93.52|92.22|130
1677372000000|2023-02-26 00:40:00|93.58|92.28|93.51|92.21|93.61|92.31|93.49|92.19|53
1677372300000|2023-02-26 00:45:00|93.5|92.2|93.53|92.23|93.53|92.23|93.44|92.14|73
1677372600000|2023-02-26 00:50:00|93.52|92.22|93.69|92.39|93.74|92.44|93.52|92.22|109
1677372900000|2023-02-26 00:55:00|93.7|92.4|93.64|92.34|93.75|92.45|93.63|92.33|57
1677373200000|2023-02-26 01:00:00|93.65|92.35|93.84|92.54|93.84|92.54|93.59|92.29|107
1677373500000|2023-02-26 01:05:00|93.85|92.55|94|92.7|94.04|92.74|93.84|92.54|92
1677373800000|2023-02-26 01:10:00|93.99|92.69|93.98|92.68|94.01|92.71|93.93|92.63|58
1677374100000|2023-02-26 01:15:00|93.97|92.67|93.9|92.6|94.06|92.76|93.82|92.52|109
1677374400000|2023-02-26 01:20:00|93.91|92.61|93.96|92.66|93.96|92.66|93.91|92.61|66
1677374700000|2023-02-26 01:25:00|93.91|92.61|93.89|92.59|93.94|92.64|93.79|92.49|80
1677375000000|2023-02-26 01:30:00|93.9|92.6|93.76|92.46|93.9|92.6|93.76|92.46|57
1677375300000|2023-02-26 01:35:00|93.77|92.47|93.96|92.66|93.97|92.67|93.75|92.45|138
1677375600000|2023-02-26 01:40:00|93.97|92.67|94.02|92.72|94.08|92.78|93.94|92.64|97
1677375900000|2023-02-26 01:45:00|94.03|92.73|94.01|92.71|94.09|92.79|93.88|92.58|86
1677376200000|2023-02-26 01:50:00|94.02|92.72|94.11|92.81|94.13|92.83|93.96|92.66|74
1677376500000|2023-02-26 01:55:00|94.12|92.82|94|92.7|94.13|92.83|93.98|92.68|99
1677376800000|2023-02-26 02:00:00|93.99|92.69|94|92.7|94.03|92.73|93.93|92.63|67
1677377100000|2023-02-26 02:05:00|94.01|92.71|93.85|92.55|94.01|92.71|93.75|92.45|109
1677377400000|2023-02-26 02:10:00|93.84|92.54|93.84|92.54|93.87|92.57|93.77|92.47|70
1677377700000|2023-02-26 02:15:00|93.85|92.55|93.77|92.47|93.86|92.56|93.77|92.47|42
1677378000000|2023-02-26 02:20:00|93.76|92.46|93.82|92.52|93.87|92.57|93.75|92.45|74
1677378300000|2023-02-26 02:25:00|93.81|92.51|93.84|92.54|93.9|92.6|93.81|92.51|61
1677378600000|2023-02-26 02:30:00|93.85|92.55|93.86|92.56|93.9|92.6|93.79|92.49|65
1677378900000|2023-02-26 02:35:00|93.87|92.57|93.99|92.69|93.99|92.69|93.87|92.57|61
1677379200000|2023-02-26 02:40:00|93.98|92.68|94.18|92.88|94.19|92.89|93.98|92.68|96
1677379500000|2023-02-26 02:45:00|94.19|92.89|94.27|92.97|94.27|92.97|94.09|92.79|103
1677379800000|2023-02-26 02:50:00|94.26|92.96|94.39|93.09|94.4|93.1|94.22|92.92|167
1677380100000|2023-02-26 02:55:00|94.4|93.1|94.39|93.09|94.44|93.14|94.33|93.03|97
1677380400000|2023-02-26 03:00:00|94.4|93.1|94.31|93.01|94.41|93.11|94.17|92.87|105
1677380700000|2023-02-26 03:05:00|94.32|93.02|94.15|92.85|94.34|93.04|94.14|92.84|102
1677381000000|2023-02-26 03:10:00|94.14|92.84|94.23|92.93|94.24|92.94|94.11|92.81|106
1677381300000|2023-02-26 03:15:00|94.24|92.94|94.19|92.89|94.33|93.03|94.13|92.83|123
1677381600000|2023-02-26 03:20:00|94.2|92.9|94.26|92.96|94.29|92.99|94.19|92.89|119
1677381900000|2023-02-26 03:25:00|94.27|92.97|94.29|92.99|94.35|93.05|94.2|92.9|91
1677382200000|2023-02-26 03:30:00|94.3|93|94.43|93.13|94.44|93.14|94.3|93|106
1677382500000|2023-02-26 03:35:00|94.42|93.12|94.13|92.83|94.42|93.12|94.13|92.83|78
1677382800000|2023-02-26 03:40:00|94.14|92.84|94.18|92.88|94.18|92.88|94.09|92.79|67
1677383100000|2023-02-26 03:45:00|94.17|92.87|94.09|92.79|94.21|92.91|94.07|92.77|81
1677383400000|2023-02-26 03:50:00|94.08|92.78|94.22|92.92|94.28|92.98|94.08|92.78|65
1677383700000|2023-02-26 03:55:00|94.24|92.94|94.26|92.96|94.28|92.98|94.19|92.89|79
1677384000000|2023-02-26 04:00:00|94.27|92.97|94.3|93|94.35|93.05|94.26|92.96|72
1677384300000|2023-02-26 04:05:00|94.31|93.01|94.34|93.04|94.37|93.07|94.22|92.92|105
1677384600000|2023-02-26 04:10:00|94.35|93.05|94.26|92.96|94.38|93.08|94.24|92.94|63
1677384900000|2023-02-26 04:15:00|94.27|92.97|94.45|93.15|94.45|93.15|94.24|92.94|59
1677385200000|2023-02-26 04:20:00|94.44|93.14|94.38|93.08|94.46|93.16|94.37|93.07|53
1677385500000|2023-02-26 04:25:00|94.39|93.09|94.27|92.97|94.43|93.13|94.26|92.96|81
1677385800000|2023-02-26 04:30:00|94.26|92.96|94.25|92.95|94.31|93.01|94.21|92.91|61
1677386100000|2023-02-26 04:35:00|94.24|92.94|94.35|93.05|94.36|93.06|94.22|92.92|95
1677386400000|2023-02-26 04:40:00|94.36|93.06|94.21|92.91|94.36|93.06|94.19|92.89|88
1677386700000|2023-02-26 04:45:00|94.2|92.9|94.29|92.99|94.29|92.99|94.16|92.86|73
1677387000000|2023-02-26 04:50:00|94.3|93|94.4|93.1|94.41|93.11|94.29|92.99|38
1677387300000|2023-02-26 04:55:00|94.41|93.11|94.46|93.16|94.47|93.17|94.4|93.1|76
1677387600000|2023-02-26 05:00:00|94.47|93.17|94.58|93.28|94.59|93.29|94.47|93.17|74
1677387900000|2023-02-26 05:05:00|94.57|93.27|94.4|93.1|94.58|93.28|94.38|93.08|68
1677388200000|2023-02-26 05:10:00|94.41|93.11|94.38|93.08|94.55|93.25|94.36|93.06|97
1677388500000|2023-02-26 05:15:00|94.39|93.09|94.43|93.13|94.46|93.16|94.38|93.08|45
1677388800000|2023-02-26 05:20:00|94.42|93.12|94.4|93.1|94.43|93.13|94.32|93.02|90
1677389100000|2023-02-26 05:25:00|94.41|93.11|94.38|93.08|94.44|93.14|94.37|93.07|23
1677389400000|2023-02-26 05:30:00|94.37|93.07|94.42|93.12|94.45|93.15|94.37|93.07|52
1677389700000|2023-02-26 05:35:00|94.41|93.11|94.46|93.16|94.46|93.16|94.39|93.09|51
1677390000000|2023-02-26 05:40:00|94.47|93.17|94.39|93.09|94.47|93.17|94.36|93.06|81
1677390300000|2023-02-26 05:45:00|94.4|93.1|94.45|93.15|94.46|93.16|94.4|93.1|43
1677390600000|2023-02-26 05:50:00|94.46|93.16|94.4|93.1|94.47|93.17|94.39|93.09|62
1677390900000|2023-02-26 05:55:00|94.41|93.11|94.35|93.05|94.42|93.12|94.35|93.05|92
1677391200000|2023-02-26 06:00:00|94.34|93.04|94.33|93.03|94.4|93.1|94.32|93.02|76
1677391500000|2023-02-26 06:05:00|94.34|93.04|94.29|92.99|94.37|93.07|94.29|92.99|91
1677391800000|2023-02-26 06:10:00|94.3|93|94.28|92.98|94.32|93.02|94.27|92.97|60
1677392100000|2023-02-26 06:15:00|94.27|92.97|94.35|93.05|94.38|93.08|94.27|92.97|90
1677392400000|2023-02-26 06:20:00|94.36|93.06|94.39|93.09|94.4|93.1|94.34|93.04|64
1677392700000|2023-02-26 06:25:00|94.41|93.11|94.42|93.12|94.42|93.12|94.36|93.06|57
1677393000000|2023-02-26 06:30:00|94.43|93.13|94.45|93.15|94.46|93.16|94.42|93.12|26
1677393300000|2023-02-26 06:35:00|94.46|93.16|94.54|93.24|94.57|93.27|94.45|93.15|50
1677393600000|2023-02-26 06:40:00|94.53|93.23|94.72|93.42|94.75|93.45|94.53|93.23|77
1677393900000|2023-02-26 06:45:00|94.71|93.41|94.56|93.26|94.71|93.41|94.55|93.25|70
1677394200000|2023-02-26 06:50:00|94.57|93.27|94.62|93.32|94.62|93.32|94.56|93.26|30
1677394500000|2023-02-26 06:55:00|94.63|93.33|94.69|93.39|94.71|93.41|94.63|93.33|49
1677394800000|2023-02-26 07:00:00|94.7|93.4|94.61|93.31|94.74|93.44|94.61|93.31|51
1677395100000|2023-02-26 07:05:00|94.6|93.3|94.63|93.33|94.65|93.35|94.58|93.28|67
1677395400000|2023-02-26 07:10:00|94.64|93.34|94.61|93.31|94.69|93.39|94.59|93.29|58
1677395700000|2023-02-26 07:15:00|94.6|93.3|94.67|93.37|94.68|93.38|94.58|93.28|31
1677396000000|2023-02-26 07:20:00|94.69|93.39|94.84|93.54|94.94|93.64|94.69|93.39|115
1677396300000|2023-02-26 07:25:00|94.83|93.53|94.68|93.38|94.87|93.57|94.68|93.38|107
1677396600000|2023-02-26 07:30:00|94.69|93.39|94.8|93.5|94.87|93.57|94.68|93.38|81
1677396900000|2023-02-26 07:35:00|94.79|93.49|94.74|93.44|94.81|93.51|94.66|93.36|102
1677397200000|2023-02-26 07:40:00|94.75|93.45|94.74|93.44|94.75|93.45|94.7|93.4|41
1677397500000|2023-02-26 07:45:00|94.75|93.45|94.66|93.36|94.78|93.48|94.62|93.32|146
1677397800000|2023-02-26 07:50:00|94.65|93.35|94.62|93.32|94.78|93.48|94.53|93.23|147
1677398100000|2023-02-26 07:55:00|94.61|93.31|94.68|93.38|94.68|93.38|94.6|93.3|76
1677398400000|2023-02-26 08:00:00|94.69|93.39|94.53|93.23|94.72|93.42|94.5|93.2|102
1677398700000|2023-02-26 08:05:00|94.52|93.22|94.59|93.29|94.59|93.29|94.48|93.18|77
1677399000000|2023-02-26 08:10:00|94.6|93.3|94.58|93.28|94.66|93.36|94.58|93.28|46
1677399300000|2023-02-26 08:15:00|94.57|93.27|94.44|93.14|94.57|93.27|94.43|93.13|48
1677399600000|2023-02-26 08:20:00|94.45|93.15|94.51|93.21|94.62|93.32|94.44|93.14|74
1677399900000|2023-02-26 08:25:00|94.52|93.22|94.44|93.14|94.52|93.22|94.4|93.1|68
1677400200000|2023-02-26 08:30:00|94.45|93.15|94.39|93.09|94.45|93.15|94.36|93.06|76
1677400500000|2023-02-26 08:35:00|94.4|93.1|94.37|93.07|94.4|93.1|94.35|93.05|40
1677400800000|2023-02-26 08:40:00|94.35|93.05|94.39|93.09|94.42|93.12|94.35|93.05|59
1677401100000|2023-02-26 08:45:00|94.4|93.1|94.51|93.21|94.52|93.22|94.4|93.1|48
1677401400000|2023-02-26 08:50:00|94.52|93.22|94.55|93.25|94.58|93.28|94.5|93.2|43
1677401700000|2023-02-26 08:55:00|94.54|93.24|94.52|93.22|94.61|93.31|94.51|93.21|55
1677402000000|2023-02-26 09:00:00|94.53|93.23|94.63|93.33|94.63|93.33|94.53|93.23|65
1677402300000|2023-02-26 09:05:00|94.64|93.34|94.68|93.38|94.7|93.4|94.61|93.31|47
1677402600000|2023-02-26 09:10:00|94.67|93.37|94.62|93.32|94.68|93.38|94.54|93.24|104
1677402900000|2023-02-26 09:15:00|94.61|93.31|94.5|93.2|94.63|93.33|94.48|93.18|86
1677403200000|2023-02-26 09:20:00|94.49|93.19|94.47|93.17|94.49|93.19|94.42|93.12|56
1677403500000|2023-02-26 09:25:00|94.46|93.16|94.61|93.31|94.61|93.31|94.44|93.14|132
1677403800000|2023-02-26 09:30:00|94.6|93.3|94.64|93.34|94.68|93.38|94.6|93.3|75
1677404100000|2023-02-26 09:35:00|94.63|93.33|94.55|93.25|94.67|93.37|94.51|93.21|69
1677404400000|2023-02-26 09:40:00|94.56|93.26|94.63|93.33|94.63|93.33|94.52|93.22|94
1677404700000|2023-02-26 09:45:00|94.62|93.32|94.66|93.36|94.69|93.39|94.61|93.31|109
1677405000000|2023-02-26 09:50:00|94.65|93.35|94.65|93.35|94.7|93.4|94.54|93.24|174
1677405300000|2023-02-26 09:55:00|94.64|93.34|94.53|93.23|94.65|93.35|94.46|93.16|92
1677405600000|2023-02-26 10:00:00|94.52|93.22|94.51|93.21|94.54|93.24|94.47|93.17|62
1677405900000|2023-02-26 10:05:00|94.52|93.22|94.54|93.24|94.56|93.26|94.48|93.18|83
1677406200000|2023-02-26 10:10:00|94.53|93.23|94.56|93.26|94.59|93.29|94.5|93.2|84
1677406500000|2023-02-26 10:15:00|94.55|93.25|94.62|93.32|94.64|93.34|94.55|93.25|44
1677406800000|2023-02-26 10:20:00|94.61|93.31|94.68|93.38|94.69|93.39|94.59|93.29|38
1677407100000|2023-02-26 10:25:00|94.67|93.37|94.67|93.37|94.69|93.39|94.66|93.36|41
1677407400000|2023-02-26 10:30:00|94.68|93.38|94.64|93.34|94.84|93.54|94.63|93.33|72
1677407700000|2023-02-26 10:35:00|94.65|93.35|94.73|93.43|94.77|93.47|94.63|93.33|85
1677408000000|2023-02-26 10:40:00|94.74|93.44|94.67|93.37|94.78|93.48|94.65|93.35|63
1677408300000|2023-02-26 10:45:00|94.66|93.36|94.61|93.31|94.67|93.37|94.56|93.26|68
1677408600000|2023-02-26 10:50:00|94.62|93.32|94.55|93.25|94.66|93.36|94.55|93.25|51
1677408900000|2023-02-26 10:55:00|94.56|93.26|94.61|93.31|94.62|93.32|94.49|93.19|95
1677409200000|2023-02-26 11:00:00|94.62|93.32|94.55|93.25|94.64|93.34|94.53|93.23|64
1677409500000|2023-02-26 11:05:00|94.56|93.26|94.6|93.3|94.64|93.34|94.56|93.26|46
1677409800000|2023-02-26 11:10:00|94.59|93.29|94.6|93.3|94.64|93.34|94.54|93.24|54
1677410100000|2023-02-26 11:15:00|94.58|93.28|94.62|93.32|94.67|93.37|94.56|93.26|80
1677410400000|2023-02-26 11:20:00|94.61|93.31|94.62|93.32|94.66|93.36|94.59|93.29|75
1677410700000|2023-02-26 11:25:00|94.61|93.31|94.66|93.36|94.7|93.4|94.61|93.31|47
1677411000000|2023-02-26 11:30:00|94.65|93.35|94.64|93.34|94.67|93.37|94.59|93.29|57
1677411300000|2023-02-26 11:35:00|94.63|93.33|94.73|93.43|94.73|93.43|94.6|93.3|31
1677411600000|2023-02-26 11:40:00|94.74|93.44|94.55|93.25|94.76|93.46|94.54|93.24|53
1677411900000|2023-02-26 11:45:00|94.56|93.26|94.64|93.34|94.64|93.34|94.54|93.24|36
1677412200000|2023-02-26 11:50:00|94.63|93.33|94.71|93.41|94.71|93.41|94.63|93.33|37
1677412500000|2023-02-26 11:55:00|94.72|93.42|94.54|93.24|94.73|93.43|94.54|93.24|57
1677412800000|2023-02-26 12:00:00|94.55|93.25|94.62|93.32|94.62|93.32|94.55|93.25|52
1677413100000|2023-02-26 12:05:00|94.61|93.31|94.54|93.24|94.68|93.38|94.53|93.23|55
1677413400000|2023-02-26 12:10:00|94.53|93.23|94.45|93.15|94.6|93.3|94.45|93.15|100
1677413700000|2023-02-26 12:15:00|94.46|93.16|94.56|93.26|94.57|93.27|94.44|93.14|42
1677414000000|2023-02-26 12:20:00|94.57|93.27|94.6|93.3|94.64|93.34|94.55|93.25|64
1677414300000|2023-02-26 12:25:00|94.59|93.29|94.65|93.35|94.66|93.36|94.55|93.25|38
1677414600000|2023-02-26 12:30:00|94.66|93.36|94.65|93.35|94.69|93.39|94.6|93.3|43
1677414900000|2023-02-26 12:35:00|94.64|93.34|94.61|93.31|94.67|93.37|94.61|93.31|46
1677415200000|2023-02-26 12:40:00|94.62|93.32|94.6|93.3|94.67|93.37|94.6|93.3|40
1677415500000|2023-02-26 12:45:00|94.59|93.29|94.63|93.33|94.65|93.35|94.57|93.27|54
1677415800000|2023-02-26 12:50:00|94.64|93.34|94.61|93.31|94.69|93.39|94.6|93.3|60
1677416100000|2023-02-26 12:55:00|94.62|93.32|94.69|93.39|94.69|93.39|94.57|93.27|72
1677416400000|2023-02-26 13:00:00|94.68|93.38|94.89|93.59|94.91|93.61|94.67|93.37|138
1677416700000|2023-02-26 13:05:00|94.88|93.58|94.77|93.47|94.95|93.65|94.77|93.47|100
1677417000000|2023-02-26 13:10:00|94.76|93.46|94.66|93.36|94.77|93.47|94.59|93.29|109
1677417300000|2023-02-26 13:15:00|94.65|93.35|94.63|93.33|94.68|93.38|94.59|93.29|77
1677417600000|2023-02-26 13:20:00|94.62|93.32|94.71|93.41|94.72|93.42|94.51|93.21|116
1677417900000|2023-02-26 13:25:00|94.7|93.4|94.65|93.35|94.71|93.41|94.54|93.24|109
1677418200000|2023-02-26 13:30:00|94.66|93.36|94.6|93.3|94.72|93.42|94.59|93.29|85
1677418500000|2023-02-26 13:35:00|94.61|93.31|94.62|93.32|94.69|93.39|94.59|93.29|73
1677418800000|2023-02-26 13:40:00|94.61|93.31|94.57|93.27|94.65|93.35|94.47|93.17|83
1677419100000|2023-02-26 13:45:00|94.58|93.28|94.44|93.14|94.61|93.31|94.44|93.14|70
1677419400000|2023-02-26 13:50:00|94.45|93.15|94.5|93.2|94.54|93.24|94.44|93.14|62
1677419700000|2023-02-26 13:55:00|94.51|93.21|94.66|93.36|94.66|93.36|94.49|93.19|67
1677420000000|2023-02-26 14:00:00|94.67|93.37|94.65|93.35|94.67|93.37|94.61|93.31|75
1677420300000|2023-02-26 14:05:00|94.66|93.36|94.69|93.39|94.73|93.43|94.65|93.35|74
1677420600000|2023-02-26 14:10:00|94.7|93.4|94.89|93.59|94.9|93.6|94.7|93.4|117
1677420900000|2023-02-26 14:15:00|94.88|93.58|94.84|93.54|94.94|93.64|94.74|93.44|211
1677421200000|2023-02-26 14:20:00|94.85|93.55|94.86|93.56|94.9|93.6|94.77|93.47|115
1677421500000|2023-02-26 14:25:00|94.85|93.55|94.7|93.4|94.85|93.55|94.68|93.38|48
1677421800000|2023-02-26 14:30:00|94.69|93.39|94.61|93.31|94.74|93.44|94.61|93.31|81
1677422100000|2023-02-26 14:35:00|94.6|93.3|94.55|93.25|94.61|93.31|94.5|93.2|112
1677422400000|2023-02-26 14:40:00|94.56|93.26|94.59|93.29|94.63|93.33|94.55|93.25|49
1677422700000|2023-02-26 14:45:00|94.57|93.27|94.72|93.42|94.73|93.43|94.56|93.26|73
1677423000000|2023-02-26 14:50:00|94.73|93.43|94.57|93.27|94.76|93.46|94.56|93.26|71
1677423300000|2023-02-26 14:55:00|94.56|93.26|94.54|93.24|94.59|93.29|94.53|93.23|81
1677423600000|2023-02-26 15:00:00|94.55|93.25|94.58|93.28|94.58|93.28|94.52|93.22|55
1677423900000|2023-02-26 15:05:00|94.57|93.27|94.53|93.23|94.58|93.28|94.5|93.2|31
1677424200000|2023-02-26 15:10:00|94.52|93.22|94.52|93.22|94.55|93.25|94.51|93.21|41
1677424500000|2023-02-26 15:15:00|94.53|93.23|94.36|93.06|94.53|93.23|94.32|93.02|52
1677424800000|2023-02-26 15:20:00|94.35|93.05|94.39|93.09|94.43|93.13|94.35|93.05|50
1677425100000|2023-02-26 15:25:00|94.38|93.08|94.39|93.09|94.39|93.09|94.33|93.03|44
1677425400000|2023-02-26 15:30:00|94.4|93.1|94.47|93.17|94.49|93.19|94.39|93.09|81
1677425700000|2023-02-26 15:35:00|94.48|93.18|94.65|93.35|94.65|93.35|94.47|93.17|91
1677426000000|2023-02-26 15:40:00|94.66|93.36|94.52|93.22|94.71|93.41|94.49|93.19|90
1677426300000|2023-02-26 15:45:00|94.53|93.23|94.54|93.24|94.58|93.28|94.52|93.22|22
1677426600000|2023-02-26 15:50:00|94.53|93.23|94.64|93.34|94.65|93.35|94.53|93.23|32
1677426900000|2023-02-26 15:55:00|94.65|93.35|94.67|93.37|94.7|93.4|94.62|93.32|31
1677427200000|2023-02-26 16:00:00|94.68|93.38|94.6|93.3|94.69|93.39|94.59|93.29|21
1677427500000|2023-02-26 16:05:00|94.61|93.31|94.64|93.34|94.64|93.34|94.58|93.28|46
1677427800000|2023-02-26 16:10:00|94.63|93.33|94.82|93.52|94.82|93.52|94.63|93.33|48
1677428100000|2023-02-26 16:15:00|94.83|93.53|94.73|93.43|94.84|93.54|94.67|93.37|66
1677428400000|2023-02-26 16:20:00|94.72|93.42|94.82|93.52|94.84|93.54|94.7|93.4|48
1677428700000|2023-02-26 16:25:00|94.81|93.51|94.56|93.26|94.81|93.51|94.54|93.24|97
1677429000000|2023-02-26 16:30:00|94.57|93.27|94.55|93.25|94.63|93.33|94.51|93.21|121
1677429300000|2023-02-26 16:35:00|94.54|93.24|94.57|93.27|94.57|93.27|94.53|93.23|14
1677429600000|2023-02-26 16:40:00|94.56|93.26|94.61|93.31|94.61|93.31|94.5|93.2|63
1677429900000|2023-02-26 16:45:00|94.62|93.32|94.56|93.26|94.63|93.33|94.53|93.23|59
1677430200000|2023-02-26 16:50:00|94.57|93.27|94.53|93.23|94.63|93.33|94.53|93.23|55
1677430500000|2023-02-26 16:55:00|94.52|93.22|94.47|93.17|94.54|93.24|94.41|93.11|53
1677430800000|2023-02-26 17:00:00|94.48|93.18|94.43|93.13|94.49|93.19|94.42|93.12|35
1677431100000|2023-02-26 17:05:00|94.42|93.12|94.41|93.11|94.51|93.21|94.39|93.09|73
1677431400000|2023-02-26 17:10:00|94.42|93.12|94.44|93.14|94.44|93.14|94.37|93.07|77
1677431700000|2023-02-26 17:15:00|94.43|93.13|94.54|93.24|94.56|93.26|94.43|93.13|24
1677432000000|2023-02-26 17:20:00|94.55|93.25|94.41|93.11|94.55|93.25|94.41|93.11|45
1677432300000|2023-02-26 17:25:00|94.4|93.1|94.4|93.1|94.42|93.12|94.34|93.04|59
1677432600000|2023-02-26 17:30:00|94.41|93.11|94.4|93.1|94.43|93.13|94.38|93.08|41
1677432900000|2023-02-26 17:35:00|94.39|93.09|94.34|93.04|94.42|93.12|94.34|93.04|33
1677433200000|2023-02-26 17:40:00|94.33|93.03|94.45|93.15|94.48|93.18|94.33|93.03|30
1677433500000|2023-02-26 17:45:00|94.46|93.16|94.57|93.27|94.59|93.29|94.46|93.16|52
1677433800000|2023-02-26 17:50:00|94.56|93.26|94.67|93.37|94.67|93.37|94.53|93.23|95
1677434100000|2023-02-26 17:55:00|94.66|93.36|94.73|93.43|94.73|93.43|94.62|93.32|102
1677434400000|2023-02-26 18:00:00|94.72|93.42|94.84|93.54|94.85|93.55|94.7|93.4|126
1677434700000|2023-02-26 18:05:00|94.83|93.53|94.87|93.57|94.88|93.58|94.79|93.49|100
1677435000000|2023-02-26 18:10:00|94.88|93.58|94.87|93.57|94.94|93.64|94.87|93.57|73
1677435300000|2023-02-26 18:15:00|94.88|93.58|94.89|93.59|94.94|93.64|94.86|93.56|89
1677435600000|2023-02-26 18:20:00|94.9|93.6|94.87|93.57|94.9|93.6|94.86|93.56|21
1677435900000|2023-02-26 18:25:00|94.86|93.56|94.86|93.56|94.9|93.6|94.85|93.55|41
1677436200000|2023-02-26 18:30:00|94.87|93.57|94.96|93.66|94.97|93.67|94.86|93.56|57
1677436500000|2023-02-26 18:35:00|94.97|93.67|94.98|93.68|95.03|93.73|94.94|93.64|166
1677436800000|2023-02-26 18:40:00|94.97|93.67|95.36|94.06|95.36|94.06|94.9|93.6|275
1677437100000|2023-02-26 18:45:00|95.35|94.05|95.79|94.49|95.83|94.53|95.35|94.05|289
1677437400000|2023-02-26 18:50:00|95.78|94.48|95.75|94.45|95.82|94.52|95.68|94.38|186
1677437700000|2023-02-26 18:55:00|95.74|94.44|95.75|94.45|95.82|94.52|95.66|94.36|199
1677438000000|2023-02-26 19:00:00|95.74|94.44|95.73|94.43|95.79|94.49|95.68|94.38|121
1677438300000|2023-02-26 19:05:00|95.72|94.42|95.49|94.19|95.73|94.43|95.42|94.12|176
1677438600000|2023-02-26 19:10:00|95.5|94.2|95.73|94.43|95.75|94.45|95.5|94.2|125
1677438900000|2023-02-26 19:15:00|95.72|94.42|95.83|94.53|95.86|94.56|95.7|94.4|78
1677439200000|2023-02-26 19:20:00|95.82|94.52|95.73|94.43|95.91|94.61|95.71|94.41|174
1677439500000|2023-02-26 19:25:00|95.74|94.44|95.63|94.33|95.75|94.45|95.62|94.32|100
1677439800000|2023-02-26 19:30:00|95.64|94.34|95.68|94.38|95.68|94.38|95.58|94.28|128
1677440100000|2023-02-26 19:35:00|95.69|94.39|95.59|94.29|95.69|94.39|95.55|94.25|105
1677440400000|2023-02-26 19:40:00|95.58|94.28|95.78|94.48|95.89|94.59|95.56|94.26|104
1677440700000|2023-02-26 19:45:00|95.79|94.49|95.84|94.54|95.86|94.56|95.7|94.4|108
1677441000000|2023-02-26 19:50:00|95.85|94.55|95.87|94.57|95.94|94.64|95.83|94.53|121
1677441300000|2023-02-26 19:55:00|95.88|94.58|95.77|94.47|95.9|94.6|95.77|94.47|64
1677441600000|2023-02-26 20:00:00|95.78|94.48|95.81|94.51|95.83|94.53|95.76|94.46|93
1677441900000|2023-02-26 20:05:00|95.82|94.52|95.93|94.63|95.98|94.68|95.81|94.51|75
1677442200000|2023-02-26 20:10:00|95.94|94.64|95.68|94.38|96|94.7|95.68|94.38|82
1677442500000|2023-02-26 20:15:00|95.67|94.37|95.68|94.38|95.73|94.43|95.67|94.37|88
1677442800000|2023-02-26 20:20:00|95.7|94.4|95.8|94.5|95.8|94.5|95.68|94.38|41
1677443100000|2023-02-26 20:25:00|95.81|94.51|95.97|94.67|95.97|94.67|95.79|94.49|127
1677443400000|2023-02-26 20:30:00|95.98|94.68|96.03|94.73|96.14|94.84|95.84|94.54|265
1677443700000|2023-02-26 20:35:00|96.04|94.74|96.62|94.32|96.63|94.85|96.03|94.31|189
1677444000000|2023-02-26 20:40:00|96.63|94.33|96.57|94.27|96.63|94.33|96.53|94.23|100
1677444300000|2023-02-26 20:45:00|96.56|94.26|96.56|94.26|96.57|94.27|96.49|94.19|121
1677444600000|2023-02-26 20:50:00|96.55|94.25|96.57|94.27|96.59|94.29|96.49|94.19|76
1677444900000|2023-02-26 20:55:00|96.53|94.23|96.56|94.26|96.57|94.27|96.44|94.14|82
1677445200000|2023-02-26 21:00:00|96.57|94.27|96.42|94.12|96.57|94.27|96.38|94.08|126
1677445500000|2023-02-26 21:05:00|96.41|94.11|96.44|94.14|96.45|94.15|96.33|94.03|92
1677445800000|2023-02-26 21:10:00|96.43|94.13|96.51|94.21|96.51|94.21|96.41|94.11|101
1677446100000|2023-02-26 21:15:00|96.5|94.2|96.5|94.2|96.54|94.24|96.43|94.13|135
1677446400000|2023-02-26 21:20:00|96.51|94.21|96.39|94.09|96.51|94.21|96.37|94.07|80
1677446700000|2023-02-26 21:25:00|96.4|94.1|96.4|94.1|96.42|94.12|96.38|94.08|41
1677447000000|2023-02-26 21:30:00|96.41|94.11|96.41|94.11|96.49|94.19|96.37|94.07|66
1677447300000|2023-02-26 21:35:00|96.42|94.12|96.44|94.14|96.47|94.17|96.38|94.08|102
1677447600000|2023-02-26 21:40:00|96.45|94.15|96.37|94.07|96.45|94.15|96.36|94.06|67
1677447900000|2023-02-26 21:45:00|96.36|94.06|96.3|94|96.37|94.07|96.3|94|84
1677448200000|2023-02-26 21:50:00|96.31|94.01|96.22|93.92|96.31|94.01|96.2|93.9|90
1677448500000|2023-02-26 21:55:00|96.23|93.93|96.24|93.94|96.28|93.98|96.22|93.92|119
1677448800000|2023-02-26 22:00:00|96.25|93.95|96.24|93.94|96.25|93.95|96.22|93.92|96
1677449100000|2023-02-26 22:05:00|96.26|93.96|96.23|93.93|96.4|94.1|96.23|93.93|72
1677449400000|2023-02-26 22:10:00|96.21|93.91|96.13|93.83|96.21|93.91|96.11|93.81|105
1677449700000|2023-02-26 22:15:00|96.14|93.84|96.05|93.75|96.14|93.84|96.05|93.75|51
1677450000000|2023-02-26 22:20:00|96.06|93.76|95.23|93.93|96.06|94.2|95.23|93.7|169
1677450300000|2023-02-26 22:25:00|95.24|93.94|94.96|93.66|95.29|93.99|94.94|93.64|297
1677450600000|2023-02-26 22:30:00|94.97|93.67|94.72|93.42|94.98|93.68|94.71|93.41|242
1677450900000|2023-02-26 22:35:00|94.73|93.43|94.89|93.59|94.93|93.63|94.7|93.4|236
1677451200000|2023-02-26 22:40:00|94.88|93.58|95.12|93.82|95.13|93.83|94.88|93.58|121
1677451500000|2023-02-26 22:45:00|95.13|93.83|95.15|93.85|95.29|93.99|95.01|93.71|166
1677451800000|2023-02-26 22:50:00|95.16|93.86|95.23|93.93|95.24|93.94|95.15|93.85|119
1677452100000|2023-02-26 22:55:00|95.22|93.92|95.39|94.09|95.39|94.09|95.15|93.85|131
1677452400000|2023-02-26 23:00:00|95.38|94.08|95.53|94.23|95.54|94.24|95.35|94.05|167
1677452700000|2023-02-26 23:05:00|95.55|94.25|95.56|94.26|95.77|94.47|95.5|94.2|352
1677453000000|2023-02-26 23:10:00|95.55|94.25|95.82|94.52|95.86|94.56|95.5|94.2|312
1677453300000|2023-02-26 23:15:00|95.83|94.53|95.9|94.6|95.91|94.61|95.67|94.37|271
1677453600000|2023-02-26 23:20:00|95.89|94.59|95.82|94.52|95.9|94.6|95.69|94.39|212
1677453900000|2023-02-26 23:25:00|95.83|94.53|95.72|94.42|95.86|94.56|95.69|94.39|245
1677454200000|2023-02-26 23:30:00|95.73|94.43|95.76|94.46|95.77|94.47|95.65|94.35|109
1677454500000|2023-02-26 23:35:00|95.78|94.48|95.81|94.51|95.89|94.59|95.77|94.47|241
1677454800000|2023-02-26 23:40:00|95.82|94.52|95.87|94.57|95.93|94.63|95.81|94.51|161
1677455100000|2023-02-26 23:45:00|95.86|94.56|95.88|94.58|95.92|94.62|95.77|94.47|179
1677455400000|2023-02-26 23:50:00|95.87|94.57|95.88|94.58|95.9|94.6|95.78|94.48|156
1677455700000|2023-02-26 23:55:00|95.87|94.57|95.92|94.62|95.97|94.67|95.86|94.56|52
1677456000000|2023-02-27 00:00:00|95.93|94.63|95.9|94.6|95.97|94.67|95.82|94.52|176
1677456300000|2023-02-27 00:05:00|95.89|94.59|95.79|94.49|95.91|94.61|95.76|94.46|305
1677456600000|2023-02-27 00:10:00|95.78|94.48|95.81|94.51|95.84|94.54|95.68|94.38|267
1677456900000|2023-02-27 00:15:00|95.8|94.5|95.86|94.56|95.9|94.6|95.76|94.46|204
1677457200000|2023-02-27 00:20:00|95.87|94.57|95.69|94.39|95.9|94.6|95.67|94.37|161
1677457500000|2023-02-27 00:25:00|95.68|94.38|95.6|94.3|95.73|94.43|95.59|94.29|244
1677457800000|2023-02-27 00:30:00|95.61|94.31|95.74|94.44|95.75|94.45|95.55|94.25|182
1677458100000|2023-02-27 00:35:00|95.75|94.45|95.59|94.29|95.76|94.46|95.57|94.27|158
1677458400000|2023-02-27 00:40:00|95.58|94.28|95.46|94.16|95.59|94.29|95.44|94.14|151
1677458700000|2023-02-27 00:45:00|95.47|94.17|95.47|94.17|95.6|94.3|95.44|94.14|178
1677459000000|2023-02-27 00:50:00|95.46|94.16|95.47|94.17|95.54|94.24|95.44|94.14|128
1677459300000|2023-02-27 00:55:00|95.46|94.16|95.48|94.18|95.5|94.2|95.4|94.1|148
1677459600000|2023-02-27 01:00:00|95.49|94.19|95.33|94.03|95.54|94.24|95.28|93.98|236
1677459900000|2023-02-27 01:05:00|95.35|94.05|95.19|93.89|95.37|94.07|95.19|93.89|146
1677460200000|2023-02-27 01:10:00|95.2|93.9|95.28|93.98|95.41|94.11|95.19|93.89|201
1677460500000|2023-02-27 01:15:00|95.27|93.97|95.51|94.21|95.52|94.22|95.27|93.97|130
1677460800000|2023-02-27 01:20:00|95.52|94.22|95.41|94.11|95.55|94.25|95.34|94.04|212
1677461100000|2023-02-27 01:25:00|95.4|94.1|95.62|94.32|95.68|94.38|95.4|94.1|200
1677461400000|2023-02-27 01:30:00|95.63|94.33|95.71|94.41|95.71|94.41|95.62|94.32|121
1677461700000|2023-02-27 01:35:00|95.74|94.44|95.78|94.48|95.81|94.51|95.71|94.41|199
1677462000000|2023-02-27 01:40:00|95.79|94.49|95.82|94.52|95.87|94.57|95.77|94.47|183
1677462300000|2023-02-27 01:45:00|95.83|94.53|95.91|94.61|95.92|94.62|95.79|94.49|215
1677462600000|2023-02-27 01:50:00|95.92|94.62|95.92|94.62|95.93|94.63|95.83|94.53|119
1677462900000|2023-02-27 01:55:00|95.91|94.61|96.05|94.75|96.05|94.75|95.91|94.61|181
1677463200000|2023-02-27 02:00:00|96.04|94.74|96.29|94.99|96.29|94.99|96.04|94.74|196
1677463500000|2023-02-27 02:05:00|96.3|95|96.05|94.75|96.35|95.05|96.03|94.73|333
1677463800000|2023-02-27 02:10:00|96.06|94.76|96.09|94.79|96.15|94.85|96.05|94.75|177
1677464100000|2023-02-27 02:15:00|96.07|94.77|96.04|94.74|96.14|94.84|95.99|94.69|194
1677464400000|2023-02-27 02:20:00|96.05|94.75|95.93|94.63|96.05|94.75|95.92|94.62|208
1677464700000|2023-02-27 02:25:00|95.92|94.62|95.9|94.6|96|94.7|95.89|94.59|145
1677465000000|2023-02-27 02:30:00|95.92|94.62|95.87|94.57|95.93|94.63|95.86|94.56|118
1677465300000|2023-02-27 02:35:00|95.88|94.58|95.75|94.45|95.88|94.58|95.73|94.43|221
1677465600000|2023-02-27 02:40:00|95.76|94.46|95.75|94.45|95.78|94.48|95.75|94.45|129
1677465900000|2023-02-27 02:45:00|95.78|94.48|95.81|94.51|95.82|94.52|95.77|94.47|81
1677466200000|2023-02-27 02:50:00|95.8|94.5|95.82|94.52|95.9|94.6|95.8|94.5|122
1677466500000|2023-02-27 02:55:00|95.81|94.51|95.76|94.46|95.83|94.53|95.75|94.45|86
1677466800000|2023-02-27 03:00:00|95.77|94.47|95.7|94.4|95.83|94.53|95.69|94.39|152
1677467100000|2023-02-27 03:05:00|95.68|94.38|95.72|94.42|95.78|94.48|95.68|94.38|139
1677467400000|2023-02-27 03:10:00|95.71|94.41|95.83|94.53|95.84|94.54|95.68|94.38|126
1677467700000|2023-02-27 03:15:00|95.82|94.52|95.89|94.59|95.91|94.61|95.79|94.49|230
1677468000000|2023-02-27 03:20:00|95.88|94.58|95.87|94.57|96.01|94.71|95.85|94.55|159
1677468300000|2023-02-27 03:25:00|95.86|94.56|95.8|94.5|95.97|94.67|95.77|94.47|155
1677468600000|2023-02-27 03:30:00|95.79|94.49|95.78|94.48|95.83|94.53|95.76|94.46|145
1677468900000|2023-02-27 03:35:00|95.79|94.49|95.76|94.46|95.79|94.49|95.74|94.44|124
1677469200000|2023-02-27 03:40:00|95.73|94.43|95.64|94.34|95.74|94.44|95.63|94.33|152
1677469500000|2023-02-27 03:45:00|95.65|94.35|95.62|94.32|95.67|94.37|95.56|94.26|138
1677469800000|2023-02-27 03:50:00|95.64|94.34|95.55|94.25|95.64|94.34|95.53|94.23|82
1677470100000|2023-02-27 03:55:00|95.54|94.24|95.49|94.19|95.59|94.29|95.46|94.16|200
1677470400000|2023-02-27 04:00:00|95.5|94.2|95.47|94.17|95.52|94.22|95.46|94.16|133
1677470700000|2023-02-27 04:05:00|95.46|94.16|95.38|94.08|95.47|94.17|95.35|94.05|142
1677471000000|2023-02-27 04:10:00|95.37|94.07|95.33|94.03|95.38|94.08|95.31|94.01|87
1677471300000|2023-02-27 04:15:00|95.34|94.04|95.38|94.08|95.38|94.08|95.29|93.99|168
1677471600000|2023-02-27 04:20:00|95.37|94.07|95.32|94.02|95.37|94.07|95.28|93.98|107
1677471900000|2023-02-27 04:25:00|95.31|94.01|95.22|93.92|95.35|94.05|95.21|93.91|94
1677472200000|2023-02-27 04:30:00|95.23|93.93|95.23|93.93|95.26|93.96|95.21|93.91|118
1677472500000|2023-02-27 04:35:00|95.22|93.92|95.16|93.86|95.23|93.93|95.16|93.86|45
1677472800000|2023-02-27 04:40:00|95.15|93.85|95.15|93.85|95.18|93.88|95.12|93.82|107
1677473100000|2023-02-27 04:45:00|95.18|93.88|95.19|93.89|95.25|93.95|95.12|93.82|119
1677473400000|2023-02-27 04:50:00|95.18|93.88|95.35|94.05|95.35|94.05|95.17|93.87|86
1677473700000|2023-02-27 04:55:00|95.34|94.04|95.28|93.98|95.36|94.06|95.27|93.97|79
1677474000000|2023-02-27 05:00:00|95.29|93.99|95.31|94.01|95.4|94.1|95.29|93.99|72
1677474300000|2023-02-27 05:05:00|95.32|94.02|95.37|94.07|95.41|94.11|95.3|94|101
1677474600000|2023-02-27 05:10:00|95.38|94.08|95.27|93.97|95.38|94.08|95.24|93.94|137
1677474900000|2023-02-27 05:15:00|95.28|93.98|95.36|94.06|95.36|94.06|95.27|93.97|73
1677475200000|2023-02-27 05:20:00|95.35|94.05|95.28|93.98|95.36|94.06|95.28|93.98|54
1677475500000|2023-02-27 05:25:00|95.29|93.99|95.45|94.15|95.46|94.16|95.28|93.98|69
1677475800000|2023-02-27 05:30:00|95.44|94.14|95.42|94.12|95.46|94.16|95.31|94.01|98
1677476100000|2023-02-27 05:35:00|95.43|94.13|95.35|94.05|95.44|94.14|95.35|94.05|60
1677476400000|2023-02-27 05:40:00|95.36|94.06|95.39|94.09|95.41|94.11|95.34|94.04|51
1677476700000|2023-02-27 05:45:00|95.38|94.08|95.18|93.88|95.46|94.16|95.16|93.86|276
1677477000000|2023-02-27 05:50:00|95.17|93.87|95.08|93.78|95.21|93.91|94.86|93.56|310
1677477300000|2023-02-27 05:55:00|95.09|93.79|95.03|93.73|95.15|93.85|94.93|93.63|158
1677477600000|2023-02-27 06:00:00|95.04|93.74|94.88|93.58|95.04|93.74|94.84|93.54|147
1677477900000|2023-02-27 06:05:00|94.89|93.59|94.99|93.69|95.01|93.71|94.79|93.49|210
1677478200000|2023-02-27 06:10:00|94.98|93.68|95.09|93.79|95.14|93.84|94.9|93.6|136
1677478500000|2023-02-27 06:15:00|95.1|93.8|95.17|93.87|95.19|93.89|95.09|93.79|172
1677478800000|2023-02-27 06:20:00|95.19|93.89|95.2|93.9|95.23|93.93|95.09|93.79|179
1677479100000|2023-02-27 06:25:00|95.18|93.88|95.18|93.88|95.22|93.92|95.14|93.84|61
1677479400000|2023-02-27 06:30:00|95.17|93.87|95.13|93.83|95.2|93.9|95.13|93.83|67
1677479700000|2023-02-27 06:35:00|95.12|93.82|95|93.7|95.13|93.83|94.99|93.69|88
1677480000000|2023-02-27 06:40:00|94.99|93.69|94.97|93.67|95.01|93.71|94.95|93.65|63
1677480300000|2023-02-27 06:45:00|94.98|93.68|95.07|93.77|95.08|93.78|94.95|93.65|48
1677480600000|2023-02-27 06:50:00|95.06|93.76|95.1|93.8|95.13|93.83|95.06|93.76|73
1677480900000|2023-02-27 06:55:00|95.09|93.79|95.24|93.94|95.25|93.95|95.06|93.76|82
1677481200000|2023-02-27 07:00:00|95.25|93.95|95.28|93.98|95.28|93.98|95.21|93.91|129
1677481500000|2023-02-27 07:05:00|95.27|93.97|95.33|94.03|95.34|94.04|95.21|93.91|133
1677481800000|2023-02-27 07:10:00|95.34|94.04|95.33|94.03|95.36|94.06|95.24|93.94|102
1677482100000|2023-02-27 07:15:00|95.34|94.04|95.12|93.82|95.36|94.06|95.12|93.82|136
1677482400000|2023-02-27 07:20:00|95.11|93.81|95.06|93.76|95.21|93.91|95.05|93.75|81
1677482700000|2023-02-27 07:25:00|95.05|93.75|95.27|93.97|95.28|93.98|95.05|93.75|111
1677483000000|2023-02-27 07:30:00|95.26|93.96|95.2|93.9|95.27|93.97|95.18|93.88|59
1677483300000|2023-02-27 07:35:00|95.21|93.91|95.04|93.74|95.21|93.91|95.03|93.73|65
1677483600000|2023-02-27 07:40:00|95.05|93.75|95|93.7|95.16|93.86|94.98|93.68|164
1677483900000|2023-02-27 07:45:00|95.01|93.71|95.02|93.72|95.06|93.76|94.95|93.65|122
1677484200000|2023-02-27 07:50:00|95|93.7|95.15|93.85|95.15|93.85|94.97|93.67|126
1677484500000|2023-02-27 07:55:00|95.13|93.83|94.96|93.66|95.16|93.86|94.95|93.65|140
1677484800000|2023-02-27 08:00:00|94.97|93.67|95.07|93.77|95.18|93.88|94.89|93.59|199
1677485100000|2023-02-27 08:05:00|95.06|93.76|94.97|93.67|95.1|93.8|94.92|93.62|218
1677485400000|2023-02-27 08:10:00|94.98|93.68|94.86|93.56|95|93.7|94.82|93.52|205
1677485700000|2023-02-27 08:15:00|94.87|93.57|94.78|93.48|94.89|93.59|94.74|93.44|156
1677486000000|2023-02-27 08:20:00|94.79|93.49|94.7|93.4|94.8|93.5|94.64|93.34|188
1677486300000|2023-02-27 08:25:00|94.69|93.39|94.58|93.28|94.72|93.42|94.54|93.24|179
1677486600000|2023-02-27 08:30:00|94.59|93.29|94.58|93.28|94.63|93.33|94.54|93.24|162
1677486900000|2023-02-27 08:35:00|94.57|93.27|94.74|93.44|94.8|93.5|94.57|93.27|152
1677487200000|2023-02-27 08:40:00|94.76|93.46|94.86|93.56|94.86|93.56|94.74|93.44|98
1677487500000|2023-02-27 08:45:00|94.85|93.55|94.83|93.53|94.88|93.58|94.77|93.47|114
1677487800000|2023-02-27 08:50:00|94.82|93.52|94.79|93.49|94.82|93.52|94.66|93.36|123
1677488100000|2023-02-27 08:55:00|94.78|93.48|94.57|93.27|94.83|93.53|94.53|93.23|193
1677488400000|2023-02-27 09:00:00|94.56|93.26|94.63|93.33|94.71|93.41|94.5|93.2|190
1677488700000|2023-02-27 09:05:00|94.64|93.34|94.55|93.25|94.67|93.37|94.55|93.25|130
1677489000000|2023-02-27 09:10:00|94.56|93.26|94.54|93.24|94.56|93.26|94.4|93.1|232
1677489300000|2023-02-27 09:15:00|94.55|93.25|94.72|93.42|94.77|93.47|94.52|93.22|164
1677489600000|2023-02-27 09:20:00|94.73|93.43|94.89|93.59|94.9|93.6|94.69|93.39|113
1677489900000|2023-02-27 09:25:00|94.9|93.6|94.92|93.62|94.97|93.67|94.88|93.58|83
1677490200000|2023-02-27 09:30:00|94.93|93.63|95|93.7|95|93.7|94.85|93.55|116
1677490500000|2023-02-27 09:35:00|94.99|93.69|94.97|93.67|95.02|93.72|94.96|93.66|115
1677490800000|2023-02-27 09:40:00|94.98|93.68|94.96|93.66|95|93.7|94.95|93.65|58
1677491100000|2023-02-27 09:45:00|94.95|93.65|94.95|93.65|95|93.7|94.94|93.64|78
1677491400000|2023-02-27 09:50:00|94.96|93.66|94.91|93.61|95.06|93.76|94.89|93.59|80
1677491700000|2023-02-27 09:55:00|94.9|93.6|94.96|93.66|94.96|93.66|94.88|93.58|54
1677492000000|2023-02-27 10:00:00|94.95|93.65|94.77|93.47|94.97|93.67|94.76|93.46|132
1677492300000|2023-02-27 10:05:00|94.76|93.46|94.88|93.58|94.89|93.59|94.76|93.46|52
1677492600000|2023-02-27 10:10:00|94.89|93.59|95.07|93.77|95.11|93.81|94.87|93.57|105
1677492900000|2023-02-27 10:15:00|95.06|93.76|94.92|93.62|95.08|93.78|94.91|93.61|62
1677493200000|2023-02-27 10:20:00|94.91|93.61|94.81|93.51|94.92|93.62|94.79|93.49|98
1677493500000|2023-02-27 10:25:00|94.8|93.5|94.87|93.57|94.89|93.59|94.78|93.48|88
1677493800000|2023-02-27 10:30:00|94.88|93.58|94.66|93.36|94.88|93.58|94.63|93.33|116
1677494100000|2023-02-27 10:35:00|94.65|93.35|94.59|93.29|94.75|93.45|94.58|93.28|136
1677494400000|2023-02-27 10:40:00|94.6|93.3|94.73|93.43|94.76|93.46|94.59|93.29|85
1677494700000|2023-02-27 10:45:00|94.74|93.44|94.92|93.62|94.93|93.63|94.73|93.43|117
1677495000000|2023-02-27 10:50:00|94.91|93.61|94.93|93.63|94.98|93.68|94.89|93.59|72
1677495300000|2023-02-27 10:55:00|94.92|93.62|94.84|93.54|95|93.7|94.81|93.51|155
1677495600000|2023-02-27 11:00:00|94.85|93.55|94.98|93.68|94.98|93.68|94.83|93.53|83
1677495900000|2023-02-27 11:05:00|94.97|93.67|95.03|93.73|95.05|93.75|94.96|93.66|91
1677496200000|2023-02-27 11:10:00|95.02|93.72|95.02|93.72|95.05|93.75|94.98|93.68|122
1677496500000|2023-02-27 11:15:00|95.03|93.73|95.01|93.71|95.06|93.76|94.98|93.68|64
1677496800000|2023-02-27 11:20:00|95.02|93.72|95.01|93.71|95.13|93.83|95|93.7|133
1677497100000|2023-02-27 11:25:00|95|93.7|95.03|93.73|95.05|93.75|94.94|93.64|99
1677497400000|2023-02-27 11:30:00|95.04|93.74|95.01|93.71|95.11|93.81|95.01|93.71|147
1677497700000|2023-02-27 11:35:00|95.03|93.73|95.03|93.73|95.11|93.81|94.99|93.69|185
1677498000000|2023-02-27 11:40:00|95.02|93.72|94.98|93.68|95.04|93.74|94.96|93.66|125
1677498300000|2023-02-27 11:45:00|94.99|93.69|95.1|93.8|95.13|93.83|94.98|93.68|148
1677498600000|2023-02-27 11:50:00|95.09|93.79|94.99|93.69|95.12|93.82|94.98|93.68|139
1677498900000|2023-02-27 11:55:00|95|93.7|95.14|93.84|95.15|93.85|94.99|93.69|140
1677499200000|2023-02-27 12:00:00|95.15|93.85|95.15|93.85|95.24|93.94|95.11|93.81|144
1677499500000|2023-02-27 12:05:00|95.17|93.87|95.29|93.99|95.31|94.01|95.14|93.84|180
1677499800000|2023-02-27 12:10:00|95.28|93.98|95.22|93.92|95.32|94.02|95.21|93.91|136
1677500100000|2023-02-27 12:15:00|95.21|93.91|95.35|94.05|95.36|94.06|95.2|93.9|223
1677500400000|2023-02-27 12:20:00|95.34|94.04|95.27|93.97|95.34|94.04|95.21|93.91|156
1677500700000|2023-02-27 12:25:00|95.28|93.98|95.16|93.86|95.28|93.98|95.12|93.82|163
1677501000000|2023-02-27 12:30:00|95.15|93.85|95.27|93.97|95.31|94.01|95.1|93.8|158
1677501300000|2023-02-27 12:35:00|95.26|93.96|95.1|93.8|95.27|93.97|95.08|93.78|99
1677501600000|2023-02-27 12:40:00|95.11|93.81|95.24|93.94|95.28|93.98|95.1|93.8|90
1677501900000|2023-02-27 12:45:00|95.25|93.95|95.29|93.99|95.31|94.01|95.23|93.93|90
1677502200000|2023-02-27 12:50:00|95.28|93.98|95.03|93.73|95.28|93.98|95.01|93.71|148
1677502500000|2023-02-27 12:55:00|95.02|93.72|95.06|93.76|95.07|93.77|95|93.7|83
1677502800000|2023-02-27 13:00:00|95.07|93.77|95.17|93.87|95.28|93.98|95.04|93.74|144
1677503100000|2023-02-27 13:05:00|95.18|93.88|95.21|93.91|95.3|94|95.16|93.86|205
1677503400000|2023-02-27 13:10:00|95.22|93.92|95.29|93.99|95.36|94.06|95.22|93.92|184
1677503700000|2023-02-27 13:15:00|95.3|94|95.49|94.19|95.51|94.21|95.29|93.99|190
1677504000000|2023-02-27 13:20:00|95.47|94.17|95.56|94.26|95.56|94.26|95.47|94.17|292
1677504300000|2023-02-27 13:25:00|95.57|94.27|95.64|94.34|95.65|94.35|95.53|94.23|193
1677504600000|2023-02-27 13:30:00|95.65|94.35|95.97|94.67|96.06|94.76|95.62|94.32|474
1677504900000|2023-02-27 13:35:00|95.96|94.66|96|94.7|96.12|94.82|95.93|94.63|385
1677505200000|2023-02-27 13:40:00|95.99|94.69|96.06|94.76|96.17|94.87|95.96|94.66|366
1677505500000|2023-02-27 13:45:00|96.04|94.74|96.15|94.85|96.15|94.85|95.93|94.63|345
1677505800000|2023-02-27 13:50:00|96.14|94.84|96.25|94.95|96.27|94.97|96.08|94.78|249
1677506100000|2023-02-27 13:55:00|96.24|94.94|96.45|95.15|96.45|95.15|96.19|94.89|280
1677506400000|2023-02-27 14:00:00|96.44|95.14|96.52|95.22|96.68|95.38|96.44|95.14|363
1677506700000|2023-02-27 14:05:00|96.51|95.21|96.34|95.04|96.56|95.26|96.28|94.98|319
1677507000000|2023-02-27 14:10:00|96.33|95.03|96.39|95.09|96.46|95.16|96.33|95.03|217
1677507300000|2023-02-27 14:15:00|96.4|95.1|96.57|95.27|96.59|95.29|96.28|94.98|305
1677507600000|2023-02-27 14:20:00|96.56|95.26|96.64|95.34|96.64|95.34|96.44|95.14|397
1677507900000|2023-02-27 14:25:00|96.63|95.33|96.54|95.24|96.66|95.36|96.48|95.18|479
1677508200000|2023-02-27 14:30:00|96.55|95.25|96.53|95.23|96.71|95.41|96.48|95.18|523
1677508500000|2023-02-27 14:35:00|96.54|95.24|96.44|95.14|96.56|95.26|96.39|95.09|468
1677508800000|2023-02-27 14:40:00|96.41|95.11|96.17|94.87|96.51|95.21|96.17|94.87|398
1677509100000|2023-02-27 14:45:00|96.16|94.86|96.22|94.92|96.24|94.94|96.13|94.83|307
1677509400000|2023-02-27 14:50:00|96.21|94.91|96.39|95.09|96.39|95.09|96.16|94.86|305
1677509700000|2023-02-27 14:55:00|96.4|95.1|96.32|95.02|96.45|95.15|96.3|95|283
1677510000000|2023-02-27 15:00:00|96.31|95.01|96.44|95.14|96.52|95.22|96.3|95|305
1677510300000|2023-02-27 15:05:00|96.45|95.15|96.51|95.21|96.52|95.22|96.37|95.07|255
1677510600000|2023-02-27 15:10:00|96.5|95.2|96.56|95.26|96.57|95.27|96.44|95.14|249
1677510900000|2023-02-27 15:15:00|96.57|95.27|96.4|95.1|96.58|95.28|96.39|95.09|262
1677511200000|2023-02-27 15:20:00|96.39|95.09|96.28|94.98|96.41|95.11|96.25|94.95|227
1677511500000|2023-02-27 15:25:00|96.3|95|96.26|94.96|96.35|95.05|96.25|94.95|196
1677511800000|2023-02-27 15:30:00|96.25|94.95|96.09|94.79|96.26|94.96|96.09|94.79|212
1677512100000|2023-02-27 15:35:00|96.1|94.8|95.61|94.31|96.1|94.8|95.6|94.3|469
1677512400000|2023-02-27 15:40:00|95.6|94.3|95.33|94.03|95.62|94.32|95.04|93.74|481
1677512700000|2023-02-27 15:45:00|95.32|94.02|95.5|94.2|95.57|94.27|95.09|93.79|443
1677513000000|2023-02-27 15:50:00|95.49|94.19|95.51|94.21|95.6|94.3|95.42|94.12|427
1677513300000|2023-02-27 15:55:00|95.5|94.2|95.29|93.99|95.5|94.2|95.19|93.89|403
1677513600000|2023-02-27 16:00:00|95.3|94|95.41|94.11|95.5|94.2|95.28|93.98|320
1677513900000|2023-02-27 16:05:00|95.4|94.1|95.19|93.89|95.49|94.19|95.19|93.89|275
1677514200000|2023-02-27 16:10:00|95.21|93.91|94.44|93.14|95.21|93.91|93.99|92.69|534
1677514500000|2023-02-27 16:15:00|94.45|93.15|94.36|93.06|94.55|93.25|94.23|92.93|432
1677514800000|2023-02-27 16:20:00|94.34|93.04|94.57|93.27|94.76|93.46|94.3|93|445
1677515100000|2023-02-27 16:25:00|94.56|93.26|94.64|93.34|94.71|93.41|94.55|93.25|417
1677515400000|2023-02-27 16:30:00|94.63|93.33|94.23|92.93|94.64|93.34|94.06|92.76|487
1677515700000|2023-02-27 16:35:00|94.24|92.94|94.45|93.15|94.53|93.23|94.16|92.86|396
1677516000000|2023-02-27 16:40:00|94.46|93.16|94.64|93.34|94.68|93.38|94.43|93.13|342
1677516300000|2023-02-27 16:45:00|94.65|93.35|94.65|93.35|94.88|93.58|94.61|93.31|319
1677516600000|2023-02-27 16:50:00|94.64|93.34|94.68|93.38|94.89|93.59|94.63|93.33|321
1677516900000|2023-02-27 16:55:00|94.67|93.37|94.75|93.45|94.86|93.56|94.65|93.35|229
1677517200000|2023-02-27 17:00:00|94.74|93.44|94.67|93.37|94.8|93.5|94.61|93.31|354
1677517500000|2023-02-27 17:05:00|94.66|93.36|94.71|93.41|94.72|93.42|94.53|93.23|265
1677517800000|2023-02-27 17:10:00|94.72|93.42|94.54|93.24|94.72|93.42|94.46|93.16|210
1677518100000|2023-02-27 17:15:00|94.53|93.23|94.35|93.05|94.56|93.26|94.34|93.04|207
1677518400000|2023-02-27 17:20:00|94.34|93.04|94.31|93.01|94.35|93.05|94.18|92.88|275
1677518700000|2023-02-27 17:25:00|94.32|93.02|94.46|93.16|94.52|93.22|94.31|93.01|158
1677519000000|2023-02-27 17:30:00|94.45|93.15|94.56|93.26|94.63|93.33|94.44|93.14|142
1677519300000|2023-02-27 17:35:00|94.57|93.27|94.56|93.26|94.61|93.31|94.54|93.24|225
1677519600000|2023-02-27 17:40:00|94.57|93.27|94.46|93.16|94.57|93.27|94.46|93.16|168
1677519900000|2023-02-27 17:45:00|94.48|93.18|94.62|93.32|94.63|93.33|94.41|93.11|215
1677520200000|2023-02-27 17:50:00|94.61|93.31|94.45|93.15|94.64|93.34|94.42|93.12|127
1677520500000|2023-02-27 17:55:00|94.44|93.14|94.33|93.03|94.45|93.15|94.32|93.02|149
1677520800000|2023-02-27 18:00:00|94.32|93.02|94.32|93.02|94.38|93.08|94.24|92.94|209
1677521100000|2023-02-27 18:05:00|94.3|93|94.12|92.82|94.31|93.01|94.07|92.77|273
1677521400000|2023-02-27 18:10:00|94.13|92.83|94.19|92.89|94.2|92.9|93.95|92.65|266
1677521700000|2023-02-27 18:15:00|94.21|92.91|93.93|92.63|94.21|92.91|93.89|92.59|249
1677522000000|2023-02-27 18:20:00|93.92|92.62|93.58|92.28|93.93|92.63|93.48|92.18|432
1677522300000|2023-02-27 18:25:00|93.59|92.29|93.68|92.38|93.82|92.52|93.3|92|406
1677522600000|2023-02-27 18:30:00|93.69|92.39|93.56|92.26|93.75|92.45|93.1|91.8|393
1677522900000|2023-02-27 18:35:00|93.55|92.25|93.55|92.25|93.66|92.36|93.38|92.08|357
1677523200000|2023-02-27 18:40:00|93.56|92.26|93.62|92.32|93.71|92.41|93.55|92.25|241
1677523500000|2023-02-27 18:45:00|93.61|92.31|93.68|92.38|93.72|92.42|93.47|92.17|298
1677523800000|2023-02-27 18:50:00|93.69|92.39|93.65|92.35|93.71|92.41|93.56|92.26|275
1677524100000|2023-02-27 18:55:00|93.66|92.36|93.83|92.53|93.83|92.53|93.61|92.31|196
1677524400000|2023-02-27 19:00:00|93.82|92.52|93.72|92.42|93.82|92.52|93.69|92.39|278
1677524700000|2023-02-27 19:05:00|93.73|92.43|93.77|92.47|93.78|92.48|93.58|92.28|205
1677525000000|2023-02-27 19:10:00|93.78|92.48|93.86|92.56|94|92.7|93.74|92.44|236
1677525300000|2023-02-27 19:15:00|93.87|92.57|93.76|92.46|93.91|92.61|93.75|92.45|312
1677525600000|2023-02-27 19:20:00|93.77|92.47|93.87|92.57|93.91|92.61|93.75|92.45|211
1677525900000|2023-02-27 19:25:00|93.85|92.55|94.01|92.71|94.01|92.71|93.76|92.46|192
1677526200000|2023-02-27 19:30:00|94|92.7|94.01|92.71|94.04|92.74|93.97|92.67|113
1677526500000|2023-02-27 19:35:00|94|92.7|93.96|92.66|94.02|92.72|93.87|92.57|146
1677526800000|2023-02-27 19:40:00|93.97|92.67|93.8|92.5|93.99|92.69|93.76|92.46|171
1677527100000|2023-02-27 19:45:00|93.81|92.51|93.78|92.48|93.87|92.57|93.69|92.39|216
1677527400000|2023-02-27 19:50:00|93.79|92.49|93.78|92.48|93.79|92.49|93.69|92.39|151
1677527700000|2023-02-27 19:55:00|93.79|92.49|93.81|92.51|93.91|92.61|93.74|92.44|140
1677528000000|2023-02-27 20:00:00|93.8|92.5|93.54|92.24|93.8|92.5|93.52|92.22|314
1677528300000|2023-02-27 20:05:00|93.53|92.23|93.54|92.24|93.56|92.26|93.31|92.01|322
1677528600000|2023-02-27 20:10:00|93.53|92.23|93.63|92.33|93.65|92.35|93.44|92.14|305
1677528900000|2023-02-27 20:15:00|93.62|92.32|93.68|92.38|93.69|92.39|93.53|92.23|247
1677529200000|2023-02-27 20:20:00|93.67|92.37|93.79|92.49|93.8|92.5|93.65|92.35|200
1677529500000|2023-02-27 20:25:00|93.81|92.51|93.92|92.62|93.93|92.63|93.79|92.49|173
1677529800000|2023-02-27 20:30:00|93.93|92.63|93.94|92.64|93.95|92.65|93.79|92.49|230
1677530100000|2023-02-27 20:35:00|93.93|92.63|93.8|92.5|93.96|92.66|93.77|92.47|180
1677530400000|2023-02-27 20:40:00|93.79|92.49|93.96|92.66|93.96|92.66|93.78|92.48|205
1677530700000|2023-02-27 20:45:00|93.95|92.65|94.03|92.73|94.05|92.75|93.95|92.65|191
1677531000000|2023-02-27 20:50:00|94.02|92.72|94.11|92.81|94.12|92.82|94.02|92.72|143
1677531300000|2023-02-27 20:55:00|94.12|92.82|94.12|92.82|94.15|92.85|94.1|92.8|136
1677531600000|2023-02-27 21:00:00|94.11|92.81|94.15|92.85|94.17|92.87|94.08|92.78|170
1677531900000|2023-02-27 21:05:00|94.14|92.84|94.18|92.88|94.18|92.88|94.11|92.81|33
1677532200000|2023-02-27 21:10:00|94.17|92.87|94.2|92.9|94.23|92.93|94.17|92.87|76
1677532500000|2023-02-27 21:15:00|94.21|92.91|94.2|92.9|94.25|92.95|94.19|92.89|71
1677532800000|2023-02-27 21:20:00|94.19|92.89|94.19|92.89|94.23|92.93|94.15|92.85|40
1677533100000|2023-02-27 21:25:00|94.18|92.88|94.13|92.83|94.18|92.88|94.05|92.75|71
1677533400000|2023-02-27 21:30:00|94.12|92.82|94.18|92.88|94.25|92.95|94.12|92.82|108
1677533700000|2023-02-27 21:35:00|94.19|92.89|94.24|92.94|94.26|92.96|94.12|92.82|95
1677534000000|2023-02-27 21:40:00|94.25|92.95|94.26|92.96|94.27|92.97|94.24|92.94|32
1677534300000|2023-02-27 21:45:00|94.27|92.97|94.26|92.96|94.28|92.98|94.15|92.85|113
1677534600000|2023-02-27 21:50:00|94.25|92.95|94.28|92.98|94.31|93.01|94.25|92.95|71
1677534900000|2023-02-27 21:55:00|94.29|92.99|94.18|92.88|94.34|93.04|94.18|92.88|120
1677535200000|2023-02-27 22:00:00|94.19|92.89|94.26|92.96|94.27|92.97|94.1|92.8|82
1677535500000|2023-02-27 22:05:00|94.27|92.97|94.27|92.97|94.32|93.02|94.24|92.94|89
1677535800000|2023-02-27 22:10:00|94.26|92.96|94.2|92.9|94.27|92.97|94.15|92.85|70
1677536100000|2023-02-27 22:15:00|94.21|92.91|94.23|92.93|94.24|92.94|94.21|92.91|53
1677536400000|2023-02-27 22:20:00|94.22|92.92|94.15|92.85|94.22|92.92|94.13|92.83|56
1677536700000|2023-02-27 22:25:00|94.16|92.86|94.09|92.79|94.19|92.89|94.09|92.79|61
1677537000000|2023-02-27 22:30:00|94.1|92.8|94.15|92.85|94.17|92.87|94.08|92.78|66
1677537300000|2023-02-27 22:35:00|94.14|92.84|94.15|92.85|94.18|92.88|94.11|92.81|55
1677537600000|2023-02-27 22:40:00|94.16|92.86|94.22|92.92|94.24|92.94|94.14|92.84|49
1677537900000|2023-02-27 22:45:00|94.23|92.93|94.25|92.95|94.25|92.95|94.22|92.92|29
1677538200000|2023-02-27 22:50:00|94.26|92.96|94.48|93.18|94.57|93.27|94.25|92.95|150
1677538500000|2023-02-27 22:55:00|94.49|93.19|94.43|93.13|94.6|93.3|94.41|93.11|122
1677538800000|2023-02-27 23:00:00|94.44|93.14|94.5|93.2|94.59|93.29|94.44|93.14|219
1677539100000|2023-02-27 23:05:00|94.51|93.21|94.47|93.17|94.59|93.29|94.45|93.15|131
1677539400000|2023-02-27 23:10:00|94.46|93.16|94.34|93.04|94.48|93.18|94.34|93.04|158
1677539700000|2023-02-27 23:15:00|94.35|93.05|94.5|93.2|94.52|93.22|94.35|93.05|161
1677540000000|2023-02-27 23:20:00|94.51|93.21|94.6|93.3|94.62|93.32|94.51|93.21|170
1677540300000|2023-02-27 23:25:00|94.59|93.29|94.54|93.24|94.59|93.29|94.48|93.18|123
1677540600000|2023-02-27 23:30:00|94.55|93.25|94.61|93.31|94.79|93.49|94.55|93.25|214
1677540900000|2023-02-27 23:35:00|94.62|93.32|94.61|93.31|94.69|93.39|94.59|93.29|124
1677541200000|2023-02-27 23:40:00|94.62|93.32|94.76|93.46|94.82|93.52|94.61|93.31|141
1677541500000|2023-02-27 23:45:00|94.77|93.47|94.66|93.36|94.83|93.53|94.65|93.35|150
1677541800000|2023-02-27 23:50:00|94.68|93.38|94.68|93.38|94.69|93.39|94.59|93.29|79
1677542100000|2023-02-27 23:55:00|94.69|93.39|94.72|93.42|94.8|93.5|94.68|93.38|117
1677542400000|2023-02-28 00:00:00|94.73|93.43|94.84|93.54|94.89|93.59|94.72|93.42|108
1677542700000|2023-02-28 00:05:00|94.83|93.53|94.84|93.54|94.87|93.57|94.75|93.45|115
1677543000000|2023-02-28 00:10:00|94.83|93.53|94.7|93.4|94.87|93.57|94.67|93.37|155
1677543300000|2023-02-28 00:15:00|94.69|93.39|94.72|93.42|94.74|93.44|94.63|93.33|121
1677543600000|2023-02-28 00:20:00|94.73|93.43|94.79|93.49|94.8|93.5|94.68|93.38|135
1677543900000|2023-02-28 00:25:00|94.78|93.48|94.59|93.29|94.8|93.5|94.53|93.23|134
1677544200000|2023-02-28 00:30:00|94.6|93.3|94.54|93.24|94.76|93.46|94.54|93.24|234
1677544500000|2023-02-28 00:35:00|94.56|93.26|94.66|93.36|94.67|93.37|94.43|93.13|244
1677544800000|2023-02-28 00:40:00|94.65|93.35|94.59|93.29|94.67|93.37|94.5|93.2|108
1677545100000|2023-02-28 00:45:00|94.6|93.3|94.53|93.23|94.63|93.33|94.48|93.18|104
1677545400000|2023-02-28 00:50:00|94.54|93.24|94.64|93.34|94.69|93.39|94.53|93.23|155
1677545700000|2023-02-28 00:55:00|94.65|93.35|94.72|93.42|94.72|93.42|94.6|93.3|170
1677546000000|2023-02-28 01:00:00|94.73|93.43|94.76|93.46|94.8|93.5|94.69|93.39|186
1677546300000|2023-02-28 01:05:00|94.77|93.47|94.81|93.51|94.83|93.53|94.72|93.42|61
1677546600000|2023-02-28 01:10:00|94.82|93.52|94.78|93.48|94.83|93.53|94.74|93.44|88
1677546900000|2023-02-28 01:15:00|94.77|93.47|94.69|93.39|94.81|93.51|94.65|93.35|99
1677547200000|2023-02-28 01:20:00|94.68|93.38|94.76|93.46|94.76|93.46|94.66|93.36|45
1677547500000|2023-02-28 01:25:00|94.77|93.47|94.8|93.5|94.8|93.5|94.73|93.43|70
1677547800000|2023-02-28 01:30:00|94.81|93.51|94.89|93.59|94.92|93.62|94.81|93.51|114
1677548100000|2023-02-28 01:35:00|94.9|93.6|94.9|93.6|94.96|93.66|94.89|93.59|106
1677548400000|2023-02-28 01:40:00|94.91|93.61|94.81|93.51|94.91|93.61|94.74|93.44|216
1677548700000|2023-02-28 01:45:00|94.8|93.5|94.88|93.58|94.88|93.58|94.76|93.46|64
1677549000000|2023-02-28 01:50:00|94.87|93.57|94.95|93.65|94.96|93.66|94.83|93.53|114
1677549300000|2023-02-28 01:55:00|94.96|93.66|95|93.7|95.01|93.71|94.93|93.63|135
1677549600000|2023-02-28 02:00:00|95.01|93.71|95.08|93.78|95.1|93.8|95.01|93.71|93
1677549900000|2023-02-28 02:05:00|95.07|93.77|94.97|93.67|95.1|93.8|94.94|93.64|92
1677550200000|2023-02-28 02:10:00|94.98|93.68|95.14|93.84|95.15|93.85|94.96|93.66|88
1677550500000|2023-02-28 02:15:00|95.15|93.85|95.19|93.89|95.2|93.9|95.14|93.84|65
1677550800000|2023-02-28 02:20:00|95.2|93.9|95.28|93.98|95.28|93.98|95.13|93.83|119
1677551100000|2023-02-28 02:25:00|95.26|93.96|95.24|93.94|95.28|93.98|95.23|93.93|90
1677551400000|2023-02-28 02:30:00|95.25|93.95|95.31|94.01|95.35|94.05|95.2|93.9|77
1677551700000|2023-02-28 02:35:00|95.32|94.02|95.29|93.99|95.36|94.06|95.28|93.98|92
1677552000000|2023-02-28 02:40:00|95.3|94|95.06|93.76|95.3|94|95.06|93.76|71
1677552300000|2023-02-28 02:45:00|95.05|93.75|94.97|93.67|95.12|93.82|94.94|93.64|90
1677552600000|2023-02-28 02:50:00|94.99|93.69|95.13|93.83|95.15|93.85|94.98|93.68|105
1677552900000|2023-02-28 02:55:00|95.12|93.82|95.11|93.81|95.13|93.83|95.05|93.75|83
1677553200000|2023-02-28 03:00:00|95.13|93.83|95.01|93.71|95.15|93.85|95|93.7|117
1677553500000|2023-02-28 03:05:00|95|93.7|95.01|93.71|95.05|93.75|94.95|93.65|73
1677553800000|2023-02-28 03:10:00|95.02|93.72|95.16|93.86|95.2|93.9|95.02|93.72|110
1677554100000|2023-02-28 03:15:00|95.17|93.87|95.16|93.86|95.2|93.9|95.15|93.85|60
1677554400000|2023-02-28 03:20:00|95.15|93.85|95.14|93.84|95.18|93.88|95.12|93.82|87
1677554700000|2023-02-28 03:25:00|95.15|93.85|95.12|93.82|95.15|93.85|95.1|93.8|64
1677555000000|2023-02-28 03:30:00|95.11|93.81|95.16|93.86|95.17|93.87|95.1|93.8|45
1677555300000|2023-02-28 03:35:00|95.17|93.87|95.02|93.72|95.17|93.87|94.98|93.68|81
1677555600000|2023-02-28 03:40:00|95.03|93.73|95|93.7|95.04|93.74|94.94|93.64|99
1677555900000|2023-02-28 03:45:00|94.99|93.69|94.85|93.55|95|93.7|94.8|93.5|192
1677556200000|2023-02-28 03:50:00|94.87|93.57|94.87|93.57|94.89|93.59|94.83|93.53|102
1677556500000|2023-02-28 03:55:00|94.86|93.56|94.95|93.65|94.97|93.67|94.86|93.56|56
1677556800000|2023-02-28 04:00:00|94.96|93.66|94.94|93.64|95.01|93.71|94.92|93.62|73
1677557100000|2023-02-28 04:05:00|94.93|93.63|94.76|93.46|94.93|93.63|94.75|93.45|97
1677557400000|2023-02-28 04:10:00|94.75|93.45|94.73|93.43|94.77|93.47|94.72|93.42|70
1677557700000|2023-02-28 04:15:00|94.72|93.42|94.73|93.43|94.76|93.46|94.68|93.38|199
1677558000000|2023-02-28 04:20:00|94.72|93.42|94.67|93.37|94.75|93.45|94.66|93.36|141
1677558300000|2023-02-28 04:25:00|94.68|93.38|94.57|93.27|94.68|93.38|94.53|93.23|66
1677558600000|2023-02-28 04:30:00|94.56|93.26|94.47|93.17|94.56|93.26|94.47|93.17|37
1677558900000|2023-02-28 04:35:00|94.49|93.19|94.48|93.18|94.49|93.19|94.43|93.13|204
1677559200000|2023-02-28 04:40:00|94.49|93.19|94.55|93.25|94.57|93.27|94.46|93.16|77
1677559500000|2023-02-28 04:45:00|94.56|93.26|94.67|93.37|94.68|93.38|94.49|93.19|138
1677559800000|2023-02-28 04:50:00|94.66|93.36|94.69|93.39|94.7|93.4|94.54|93.24|107
1677560100000|2023-02-28 04:55:00|94.7|93.4|94.7|93.4|94.72|93.42|94.65|93.35|132
1677560400000|2023-02-28 05:00:00|94.71|93.41|94.71|93.41|94.72|93.42|94.67|93.37|78
1677560700000|2023-02-28 05:05:00|94.7|93.4|94.69|93.39|94.71|93.41|94.56|93.26|109
1677561000000|2023-02-28 05:10:00|94.68|93.38|94.77|93.47|94.77|93.47|94.66|93.36|120
1677561300000|2023-02-28 05:15:00|94.78|93.48|94.77|93.47|94.79|93.49|94.75|93.45|126
1677561600000|2023-02-28 05:20:00|94.76|93.46|94.6|93.3|94.78|93.48|94.59|93.29|138
1677561900000|2023-02-28 05:25:00|94.59|93.29|94.68|93.38|94.68|93.38|94.59|93.29|113
1677562200000|2023-02-28 05:30:00|94.67|93.37|94.6|93.3|94.75|93.45|94.6|93.3|145
1677562500000|2023-02-28 05:35:00|94.59|93.29|94.57|93.27|94.63|93.33|94.52|93.22|227
1677562800000|2023-02-28 05:40:00|94.58|93.28|94.61|93.31|94.65|93.35|94.58|93.28|42
1677563100000|2023-02-28 05:45:00|94.62|93.32|94.67|93.37|94.69|93.39|94.59|93.29|89
1677563400000|2023-02-28 05:50:00|94.66|93.36|94.67|93.37|94.68|93.38|94.5|93.2|119
1677563700000|2023-02-28 05:55:00|94.66|93.36|94.48|93.18|94.67|93.37|94.46|93.16|93
1677564000000|2023-02-28 06:00:00|94.47|93.17|94.64|93.34|94.64|93.34|94.46|93.16|186
1677564300000|2023-02-28 06:05:00|94.63|93.33|94.6|93.3|94.64|93.34|94.59|93.29|66
1677564600000|2023-02-28 06:10:00|94.61|93.31|94.59|93.29|94.62|93.32|94.55|93.25|121
1677564900000|2023-02-28 06:15:00|94.58|93.28|94.52|93.22|94.6|93.3|94.46|93.16|132
1677565200000|2023-02-28 06:20:00|94.54|93.24|94.47|93.17|94.57|93.27|94.43|93.13|91
1677565500000|2023-02-28 06:25:00|94.46|93.16|94.46|93.16|94.56|93.26|94.45|93.15|69
1677565800000|2023-02-28 06:30:00|94.45|93.15|94.64|93.34|94.66|93.36|94.43|93.13|121
1677566100000|2023-02-28 06:35:00|94.62|93.32|94.61|93.31|94.64|93.34|94.6|93.3|69
1677566400000|2023-02-28 06:40:00|94.62|93.32|94.57|93.27|94.62|93.32|94.51|93.21|61
1677566700000|2023-02-28 06:45:00|94.58|93.28|94.51|93.21|94.62|93.32|94.5|93.2|53
1677567000000|2023-02-28 06:50:00|94.52|93.22|94.6|93.3|94.6|93.3|94.5|93.2|77
1677567300000|2023-02-28 06:55:00|94.61|93.31|94.55|93.25|94.62|93.32|94.5|93.2|58
1677567600000|2023-02-28 07:00:00|94.54|93.24|94.57|93.27|94.6|93.3|94.52|93.22|32
1677567900000|2023-02-28 07:05:00|94.56|93.26|94.51|93.21|94.6|93.3|94.49|93.19|120
1677568200000|2023-02-28 07:10:00|94.5|93.2|94.58|93.28|94.59|93.29|94.48|93.18|100
1677568500000|2023-02-28 07:15:00|94.59|93.29|94.56|93.26|94.6|93.3|94.53|93.23|76
1677568800000|2023-02-28 07:20:00|94.57|93.27|94.49|93.19|94.58|93.28|94.43|93.13|120
1677569100000|2023-02-28 07:25:00|94.48|93.18|94.54|93.24|94.55|93.25|94.37|93.07|197
1677569400000|2023-02-28 07:30:00|94.53|93.23|94.61|93.31|94.67|93.37|94.52|93.22|113
1677569700000|2023-02-28 07:35:00|94.6|93.3|94.47|93.17|94.65|93.35|94.44|93.14|212
1677570000000|2023-02-28 07:40:00|94.48|93.18|94.38|93.08|94.5|93.2|94.35|93.05|273
1677570300000|2023-02-28 07:45:00|94.39|93.09|94.14|92.84|94.39|93.09|94.06|92.76|416
1677570600000|2023-02-28 07:50:00|94.13|92.83|94.21|92.91|94.32|93.02|94.12|92.82|208
1677570900000|2023-02-28 07:55:00|94.22|92.92|94.04|92.74|94.22|92.92|94.02|92.72|236
1677571200000|2023-02-28 08:00:00|94.03|92.73|94.03|92.73|94.05|92.75|93.69|92.39|353
1677571500000|2023-02-28 08:05:00|94.02|92.72|94.17|92.87|94.19|92.89|93.99|92.69|289
1677571800000|2023-02-28 08:10:00|94.16|92.86|94.23|92.93|94.23|92.93|94.11|92.81|164
1677572100000|2023-02-28 08:15:00|94.22|92.92|94.28|92.98|94.3|93|94.17|92.87|242
1677572400000|2023-02-28 08:20:00|94.27|92.97|94.38|93.08|94.38|93.08|94.19|92.89|149
1677572700000|2023-02-28 08:25:00|94.37|93.07|94.39|93.09|94.4|93.1|94.33|93.03|107
1677573000000|2023-02-28 08:30:00|94.38|93.08|94.19|92.89|94.38|93.08|94.18|92.88|113
1677573300000|2023-02-28 08:35:00|94.18|92.88|94.2|92.9|94.2|92.9|94.09|92.79|116
1677573600000|2023-02-28 08:40:00|94.19|92.89|94.11|92.81|94.26|92.96|94.1|92.8|115
1677573900000|2023-02-28 08:45:00|94.12|92.82|94.11|92.81|94.16|92.86|94.08|92.78|121
1677574200000|2023-02-28 08:50:00|94.1|92.8|94.3|93|94.41|93.11|94.08|92.78|132
1677574500000|2023-02-28 08:55:00|94.31|93.01|94.2|92.9|94.33|93.03|94.16|92.86|135
1677574800000|2023-02-28 09:00:00|94.23|92.93|94.37|93.07|94.43|93.13|94.19|92.89|222
1677575100000|2023-02-28 09:05:00|94.36|93.06|94.5|93.2|94.55|93.25|94.36|93.06|247
1677575400000|2023-02-28 09:10:00|94.49|93.19|94.49|93.19|94.5|93.2|94.43|93.13|79
1677575700000|2023-02-28 09:15:00|94.48|93.18|94.46|93.16|94.51|93.21|94.42|93.12|98
1677576000000|2023-02-28 09:20:00|94.45|93.15|94.48|93.18|94.5|93.2|94.42|93.12|106
1677576300000|2023-02-28 09:25:00|94.47|93.17|94.4|93.1|94.47|93.17|94.37|93.07|78
1677576600000|2023-02-28 09:30:00|94.39|93.09|94.3|93|94.45|93.15|94.29|92.99|132
1677576900000|2023-02-28 09:35:00|94.31|93.01|94.43|93.13|94.46|93.16|94.27|92.97|136
1677577200000|2023-02-28 09:40:00|94.44|93.14|94.45|93.15|94.51|93.21|94.41|93.11|127
1677577500000|2023-02-28 09:45:00|94.44|93.14|94.5|93.2|94.51|93.21|94.36|93.06|108
1677577800000|2023-02-28 09:50:00|94.51|93.21|94.53|93.23|94.57|93.27|94.44|93.14|141
1677578100000|2023-02-28 09:55:00|94.52|93.22|94.47|93.17|94.53|93.23|94.46|93.16|130
1677578400000|2023-02-28 10:00:00|94.48|93.18|94.47|93.17|94.51|93.21|94.42|93.12|116
1677578700000|2023-02-28 10:05:00|94.46|93.16|94.51|93.21|94.55|93.25|94.43|93.13|92
1677579000000|2023-02-28 10:10:00|94.52|93.22|94.6|93.3|94.62|93.32|94.52|93.22|113
1677579300000|2023-02-28 10:15:00|94.59|93.29|94.6|93.3|94.62|93.32|94.57|93.27|56
1677579600000|2023-02-28 10:20:00|94.59|93.29|94.51|93.21|94.61|93.31|94.49|93.19|76
1677579900000|2023-02-28 10:25:00|94.52|93.22|94.69|93.39|94.71|93.41|94.52|93.22|95
1677580200000|2023-02-28 10:30:00|94.68|93.38|94.69|93.39|94.72|93.42|94.63|93.33|138
1677580500000|2023-02-28 10:35:00|94.7|93.4|94.73|93.43|94.73|93.43|94.67|93.37|72
1677580800000|2023-02-28 10:40:00|94.72|93.42|94.86|93.56|94.88|93.58|94.7|93.4|191
1677581100000|2023-02-28 10:45:00|94.87|93.57|94.87|93.57|94.92|93.62|94.83|93.53|134
1677581400000|2023-02-28 10:50:00|94.86|93.56|94.95|93.65|94.96|93.66|94.84|93.54|106
1677581700000|2023-02-28 10:55:00|94.94|93.64|94.93|93.63|94.96|93.66|94.86|93.56|131
1677582000000|2023-02-28 11:00:00|94.94|93.64|95.01|93.71|95.03|93.73|94.94|93.64|160
1677582300000|2023-02-28 11:05:00|95.02|93.72|94.96|93.66|95.04|93.74|94.95|93.65|144
1677582600000|2023-02-28 11:10:00|94.97|93.67|95.05|93.75|95.12|93.82|94.97|93.67|121
1677582900000|2023-02-28 11:15:00|95.04|93.74|95.12|93.82|95.12|93.82|95.02|93.72|78
1677583200000|2023-02-28 11:20:00|95.13|93.83|95.31|94.01|95.32|94.02|95.12|93.82|183
1677583500000|2023-02-28 11:25:00|95.3|94|95.2|93.9|95.36|94.06|95.2|93.9|152
1677583800000|2023-02-28 11:30:00|95.19|93.89|95.24|93.94|95.32|94.02|95.19|93.89|161
1677584100000|2023-02-28 11:35:00|95.25|93.95|95.38|94.08|95.46|94.16|95.24|93.94|167
1677584400000|2023-02-28 11:40:00|95.39|94.09|95.42|94.12|95.45|94.15|95.36|94.06|193
1677584700000|2023-02-28 11:45:00|95.43|94.13|95.45|94.15|95.48|94.18|95.41|94.11|133
1677585000000|2023-02-28 11:50:00|95.44|94.14|95.58|94.28|95.6|94.3|95.35|94.05|185
1677585300000|2023-02-28 11:55:00|95.57|94.27|95.69|94.39|95.72|94.42|95.56|94.26|201
1677585600000|2023-02-28 12:00:00|95.68|94.38|95.66|94.36|95.78|94.48|95.57|94.27|173
1677585900000|2023-02-28 12:05:00|95.67|94.37|95.74|94.44|95.84|94.54|95.67|94.37|214
1677586200000|2023-02-28 12:10:00|95.75|94.45|95.82|94.52|95.86|94.56|95.74|94.44|181
1677586500000|2023-02-28 12:15:00|95.83|94.53|95.83|94.53|95.95|94.65|95.82|94.52|200
1677586800000|2023-02-28 12:20:00|95.84|94.54|95.85|94.55|95.87|94.57|95.78|94.48|172
1677587100000|2023-02-28 12:25:00|95.84|94.54|95.96|94.66|95.97|94.67|95.84|94.54|112
1677587400000|2023-02-28 12:30:00|95.95|94.65|95.74|94.44|95.99|94.69|95.74|94.44|226
1677587700000|2023-02-28 12:35:00|95.75|94.45|95.72|94.42|95.8|94.5|95.72|94.42|164
1677588000000|2023-02-28 12:40:00|95.73|94.43|95.54|94.24|95.74|94.44|95.53|94.23|213
1677588300000|2023-02-28 12:45:00|95.55|94.25|95.6|94.3|95.63|94.33|95.54|94.24|155
1677588600000|2023-02-28 12:50:00|95.58|94.28|95.64|94.34|95.73|94.43|95.58|94.28|152
1677588900000|2023-02-28 12:55:00|95.63|94.33|95.55|94.25|95.66|94.36|95.54|94.24|109
1677589200000|2023-02-28 13:00:00|95.54|94.24|95.54|94.24|95.74|94.44|95.54|94.24|325
1677589500000|2023-02-28 13:05:00|95.55|94.25|95.54|94.24|95.66|94.36|95.54|94.24|169
1677589800000|2023-02-28 13:10:00|95.55|94.25|95.46|94.16|95.56|94.26|95.45|94.15|136
1677590100000|2023-02-28 13:15:00|95.48|94.18|95.54|94.24|95.58|94.28|95.43|94.13|142
1677590400000|2023-02-28 13:20:00|95.53|94.23|95.42|94.12|95.53|94.23|95.39|94.09|148
1677590700000|2023-02-28 13:25:00|95.43|94.13|95.56|94.26|95.58|94.28|95.42|94.12|137
1677591000000|2023-02-28 13:30:00|95.55|94.25|95.45|94.15|95.56|94.26|95.41|94.11|208
1677591300000|2023-02-28 13:35:00|95.44|94.14|95.4|94.1|95.47|94.17|95.37|94.07|260
1677591600000|2023-02-28 13:40:00|95.39|94.09|95.44|94.14|95.48|94.18|95.39|94.09|128
1677591900000|2023-02-28 13:45:00|95.43|94.13|95.47|94.17|95.51|94.21|95.42|94.12|116
1677592200000|2023-02-28 13:50:00|95.48|94.18|95.45|94.15|95.5|94.2|95.43|94.13|131
1677592500000|2023-02-28 13:55:00|95.43|94.13|95.45|94.15|95.49|94.19|95.43|94.13|102
1677592800000|2023-02-28 14:00:00|95.46|94.16|95.6|94.3|95.65|94.35|95.46|94.16|174
1677593100000|2023-02-28 14:05:00|95.61|94.31|95.78|94.48|95.81|94.51|95.6|94.3|179
1677593400000|2023-02-28 14:10:00|95.79|94.49|95.7|94.4|95.87|94.57|95.67|94.37|192
1677593700000|2023-02-28 14:15:00|95.69|94.39|95.73|94.43|95.74|94.44|95.68|94.38|126
1677594000000|2023-02-28 14:20:00|95.74|94.44|95.69|94.39|95.8|94.5|95.67|94.37|160
1677594300000|2023-02-28 14:25:00|95.68|94.38|95.59|94.29|95.7|94.4|95.56|94.26|118
1677594600000|2023-02-28 14:30:00|95.58|94.28|95.38|94.08|95.72|94.42|95.36|94.06|338
1677594900000|2023-02-28 14:35:00|95.37|94.07|95.87|94.57|95.9|94.6|95.37|94.07|381
1677595200000|2023-02-28 14:40:00|95.86|94.56|96.03|94.73|96.1|94.8|95.84|94.54|410
1677595500000|2023-02-28 14:45:00|96.04|94.74|95.95|94.65|96.3|95|95.95|94.65|373
1677595800000|2023-02-28 14:50:00|95.96|94.66|95.81|94.51|96.02|94.72|95.72|94.42|425
1677596100000|2023-02-28 14:55:00|95.8|94.5|95.65|94.35|95.86|94.56|95.63|94.33|301
1677596400000|2023-02-28 15:00:00|95.64|94.34|95.92|94.62|95.96|94.66|95.64|94.34|430
1677596700000|2023-02-28 15:05:00|95.93|94.63|95.9|94.6|96|94.7|95.87|94.57|296
1677597000000|2023-02-28 15:10:00|95.89|94.59|95.69|94.39|95.9|94.6|95.57|94.27|292
1677597300000|2023-02-28 15:15:00|95.71|94.41|95.63|94.33|95.77|94.47|95.59|94.29|241
1677597600000|2023-02-28 15:20:00|95.64|94.34|95.95|94.65|95.98|94.68|95.63|94.33|256
1677597900000|2023-02-28 15:25:00|95.96|94.66|95.98|94.68|96.13|94.83|95.96|94.66|238
1677598200000|2023-02-28 15:30:00|95.99|94.69|96.21|94.91|96.24|94.94|95.98|94.68|263
1677598500000|2023-02-28 15:35:00|96.2|94.9|96.19|94.89|96.27|94.97|96.17|94.87|237
1677598800000|2023-02-28 15:40:00|96.2|94.9|96.11|94.81|96.24|94.94|96.06|94.76|287
1677599100000|2023-02-28 15:45:00|96.1|94.8|96.09|94.79|96.17|94.87|96.03|94.73|247
1677599400000|2023-02-28 15:50:00|96.12|94.82|96.18|94.88|96.18|94.88|96.07|94.77|232
1677599700000|2023-02-28 15:55:00|96.17|94.87|96.31|95.01|96.33|95.03|96.15|94.85|209
1677600000000|2023-02-28 16:00:00|96.32|95.02|96.51|95.21|96.59|95.29|96.31|95.01|272
1677600300000|2023-02-28 16:05:00|96.5|95.2|96.55|95.25|96.6|95.3|96.5|95.2|232
1677600600000|2023-02-28 16:10:00|96.54|95.24|96.47|95.17|96.66|95.36|96.47|95.17|242
1677600900000|2023-02-28 16:15:00|96.46|95.16|96.44|95.14|96.65|95.35|96.42|95.12|235
1677601200000|2023-02-28 16:20:00|96.42|95.12|96.35|95.05|96.58|95.28|96.28|94.98|321
1677601500000|2023-02-28 16:25:00|96.36|95.06|96.3|95|96.44|95.14|96.28|94.98|261
1677601800000|2023-02-28 16:30:00|96.31|95.01|96.16|94.86|96.35|95.05|96.15|94.85|257
1677602100000|2023-02-28 16:35:00|96.15|94.85|96.01|94.71|96.17|94.87|96|94.7|279
1677602400000|2023-02-28 16:40:00|96.02|94.72|95.97|94.67|96.02|94.72|95.92|94.62|246
1677602700000|2023-02-28 16:45:00|95.98|94.68|95.95|94.65|95.99|94.69|95.89|94.59|183
1677603000000|2023-02-28 16:50:00|95.96|94.66|95.86|94.56|95.96|94.66|95.86|94.56|180
1677603300000|2023-02-28 16:55:00|95.88|94.58|95.76|94.46|95.9|94.6|95.7|94.4|269
1677603600000|2023-02-28 17:00:00|95.75|94.45|95.92|94.62|96|94.7|95.75|94.45|235
1677603900000|2023-02-28 17:05:00|95.91|94.61|95.95|94.65|95.95|94.65|95.85|94.55|141
1677604200000|2023-02-28 17:10:00|95.96|94.66|95.99|94.69|96.05|94.75|95.95|94.65|176
1677604500000|2023-02-28 17:15:00|96|94.7|95.84|94.54|96|94.7|95.82|94.52|176
1677604800000|2023-02-28 17:20:00|95.85|94.55|95.86|94.56|95.95|94.65|95.83|94.53|218
1677605100000|2023-02-28 17:25:00|95.84|94.54|95.73|94.43|95.98|94.68|95.72|94.42|251
1677605400000|2023-02-28 17:30:00|95.74|94.44|95.7|94.4|95.78|94.48|95.7|94.4|155
1677605700000|2023-02-28 17:35:00|95.71|94.41|95.75|94.45|95.77|94.47|95.68|94.38|154
1677606000000|2023-02-28 17:40:00|95.76|94.46|95.83|94.53|95.84|94.54|95.72|94.42|172
1677606300000|2023-02-28 17:45:00|95.82|94.52|95.95|94.65|95.96|94.66|95.81|94.51|75
1677606600000|2023-02-28 17:50:00|95.94|94.64|96.09|94.79|96.11|94.81|95.94|94.64|149
1677606900000|2023-02-28 17:55:00|96.08|94.78|96.05|94.75|96.13|94.83|96.05|94.75|176
1677607200000|2023-02-28 18:00:00|96.06|94.76|96.03|94.73|96.06|94.76|95.94|94.64|211
1677607500000|2023-02-28 18:05:00|96.04|94.74|95.92|94.62|96.04|94.74|95.91|94.61|163
1677607800000|2023-02-28 18:10:00|95.91|94.61|95.88|94.58|95.93|94.63|95.84|94.54|144
1677608100000|2023-02-28 18:15:00|95.87|94.57|95.64|94.34|95.88|94.58|95.61|94.31|297
1677608400000|2023-02-28 18:20:00|95.65|94.35|95.87|94.57|95.87|94.57|95.61|94.31|227
1677608700000|2023-02-28 18:25:00|95.88|94.58|95.79|94.49|95.92|94.62|95.79|94.49|121
1677609000000|2023-02-28 18:30:00|95.8|94.5|95.68|94.38|95.83|94.53|95.63|94.33|213
1677609300000|2023-02-28 18:35:00|95.69|94.39|95.71|94.41|95.73|94.43|95.65|94.35|85
1677609600000|2023-02-28 18:40:00|95.7|94.4|95.88|94.58|95.91|94.61|95.68|94.38|176
1677609900000|2023-02-28 18:45:00|95.87|94.57|95.73|94.43|95.91|94.61|95.71|94.41|185
1677610200000|2023-02-28 18:50:00|95.72|94.42|95.71|94.41|95.77|94.47|95.64|94.34|268
1677610500000|2023-02-28 18:55:00|95.7|94.4|95.74|94.44|95.74|94.44|95.64|94.34|164
1677610800000|2023-02-28 19:00:00|95.73|94.43|95.69|94.39|95.82|94.52|95.65|94.35|187
1677611100000|2023-02-28 19:05:00|95.68|94.38|95.64|94.34|95.68|94.38|95.53|94.23|278
1677611400000|2023-02-28 19:10:00|95.65|94.35|95.68|94.38|95.7|94.4|95.58|94.28|173
1677611700000|2023-02-28 19:15:00|95.69|94.39|95.59|94.29|95.69|94.39|95.53|94.23|145
1677612000000|2023-02-28 19:20:00|95.58|94.28|95.48|94.18|95.61|94.31|95.42|94.12|371
1677612300000|2023-02-28 19:25:00|95.47|94.17|94.93|93.63|95.52|94.22|94.84|93.54|497
1677612600000|2023-02-28 19:30:00|94.94|93.64|95.21|93.91|95.22|93.92|94.77|93.47|422
1677612900000|2023-02-28 19:35:00|95.22|93.92|95.31|94.01|95.4|94.1|95.21|93.91|224
1677613200000|2023-02-28 19:40:00|95.32|94.02|95.28|93.98|95.37|94.07|95.23|93.93|225
1677613500000|2023-02-28 19:45:00|95.27|93.97|95.46|94.16|95.47|94.17|95.27|93.97|154
1677613800000|2023-02-28 19:50:00|95.45|94.15|95.32|94.02|95.5|94.2|95.31|94.01|221
1677614100000|2023-02-28 19:55:00|95.31|94.01|95.22|93.92|95.33|94.03|95.17|93.87|293
1677614400000|2023-02-28 20:00:00|95.23|93.93|95.03|93.73|95.29|93.99|95|93.7|377
1677614700000|2023-02-28 20:05:00|95.02|93.72|95.3|94|95.33|94.03|94.96|93.66|318
1677615000000|2023-02-28 20:10:00|95.29|93.99|95.37|94.07|95.44|94.14|95.27|93.97|258
1677615300000|2023-02-28 20:15:00|95.38|94.08|95.29|93.99|95.4|94.1|95.25|93.95|203
1677615600000|2023-02-28 20:20:00|95.3|94|95.23|93.93|95.33|94.03|95.18|93.88|228
1677615900000|2023-02-28 20:25:00|95.22|93.92|95.05|93.75|95.23|93.93|95.03|93.73|213
1677616200000|2023-02-28 20:30:00|95.06|93.76|95.02|93.72|95.06|93.76|94.96|93.66|219
1677616500000|2023-02-28 20:35:00|95.01|93.71|95.05|93.75|95.05|93.75|94.87|93.57|306
1677616800000|2023-02-28 20:40:00|95.04|93.74|95.16|93.86|95.17|93.87|94.99|93.69|218
1677617100000|2023-02-28 20:45:00|95.15|93.85|95.07|93.77|95.23|93.93|95.04|93.74|292
1677617400000|2023-02-28 20:50:00|95.06|93.76|95.03|93.73|95.14|93.84|95.02|93.72|259
1677617700000|2023-02-28 20:55:00|95.02|93.72|94.88|93.58|95.04|93.74|94.88|93.58|186
1677618000000|2023-02-28 21:00:00|94.89|93.59|94.58|93.28|94.89|93.59|94.51|93.21|414
1677618300000|2023-02-28 21:05:00|94.57|93.27|94.46|93.16|94.67|93.37|94.46|93.16|416
1677618600000|2023-02-28 21:10:00|94.47|93.17|94.35|93.05|94.48|93.18|94.21|92.91|452
1677618900000|2023-02-28 21:15:00|94.34|93.04|94.49|93.19|94.59|93.29|94.28|92.98|362
1677619200000|2023-02-28 21:20:00|94.51|93.21|94.37|93.07|94.53|93.23|94.36|93.06|240
1677619500000|2023-02-28 21:25:00|94.38|93.08|94.55|93.25|94.57|93.27|94.36|93.06|154
1677619800000|2023-02-28 21:30:00|94.54|93.24|94.17|92.87|94.55|93.25|94.17|92.87|304
1677620100000|2023-02-28 21:35:00|94.16|92.86|94.2|92.9|94.35|93.05|94.11|92.81|354
1677620400000|2023-02-28 21:40:00|94.21|92.91|94.14|92.84|94.21|92.91|94.01|92.71|203
1677620700000|2023-02-28 21:45:00|94.13|92.83|94.19|92.89|94.2|92.9|93.98|92.68|249
1677621000000|2023-02-28 21:50:00|94.18|92.88|94.24|92.94|94.25|92.95|94|92.7|255
1677621300000|2023-02-28 21:55:00|94.25|92.95|94.21|92.91|94.26|92.96|94.14|92.84|211
1677621600000|2023-02-28 22:00:00|94.2|92.9|94.18|92.88|94.2|92.9|93.98|92.68|131
1677621900000|2023-02-28 22:05:00|94.17|92.87|94.01|92.71|94.18|92.88|93.96|92.66|94
1677622200000|2023-02-28 22:10:00|94.02|92.72|94.09|92.79|94.09|92.79|93.96|92.66|90
1677622500000|2023-02-28 22:15:00|94.08|92.78|94.09|92.79|94.17|92.87|94.01|92.71|90
1677622800000|2023-02-28 22:20:00|94.08|92.78|94.2|92.9|94.2|92.9|94.08|92.78|51
1677623100000|2023-02-28 22:25:00|94.19|92.89|94.1|92.8|94.31|93.01|94.09|92.79|75
1677623400000|2023-02-28 22:30:00|94.11|92.81|94.28|92.98|94.28|92.98|94.07|92.77|66
1677623700000|2023-02-28 22:35:00|94.29|92.99|94.43|93.13|94.46|93.16|94.28|92.98|79
1677624000000|2023-02-28 22:40:00|94.44|93.14|94.62|93.32|94.63|93.33|94.41|93.11|50
1677624300000|2023-02-28 22:45:00|94.63|93.33|94.66|93.36|94.68|93.38|94.62|93.32|40
1677624600000|2023-02-28 22:50:00|94.67|93.37|94.58|93.28|94.67|93.37|94.56|93.26|49
1677624900000|2023-02-28 22:55:00|94.6|93.3|94.72|93.42|94.73|93.43|94.6|93.3|57
1677625200000|2023-02-28 23:00:00|94.71|93.41|94.78|93.48|94.83|93.53|94.67|93.37|240
1677625500000|2023-02-28 23:05:00|94.77|93.47|94.86|93.56|94.9|93.6|94.73|93.43|250
1677625800000|2023-02-28 23:10:00|94.87|93.57|94.75|93.45|94.9|93.6|94.69|93.39|196
1677626100000|2023-02-28 23:15:00|94.74|93.44|94.85|93.55|94.91|93.61|94.68|93.38|234
1677626400000|2023-02-28 23:20:00|94.84|93.54|94.67|93.37|94.85|93.55|94.66|93.36|158
1677626700000|2023-02-28 23:25:00|94.66|93.36|94.53|93.23|94.68|93.38|94.51|93.21|193
1677627000000|2023-02-28 23:30:00|94.54|93.24|94.44|93.14|94.67|93.37|94.44|93.14|218
1677627300000|2023-02-28 23:35:00|94.43|93.13|94.46|93.16|94.57|93.27|94.39|93.09|129
1677627600000|2023-02-28 23:40:00|94.44|93.14|94.33|93.03|94.45|93.15|94.32|93.02|81
1677627900000|2023-02-28 23:45:00|94.32|93.02|94.3|93|94.41|93.11|94.28|92.98|149
1677628200000|2023-02-28 23:50:00|94.31|93.01|94.32|93.02|94.35|93.05|94.24|92.94|154
1677628500000|2023-02-28 23:55:00|94.31|93.01|94.45|93.15|94.45|93.15|94.25|92.95|161
1677628800000|2023-03-01 00:00:00|94.44|93.14|94.78|93.48|94.78|93.48|94.44|93.14|142
1677629100000|2023-03-01 00:05:00|94.79|93.49|94.68|93.38|94.82|93.52|94.66|93.36|231
1677629400000|2023-03-01 00:10:00|94.69|93.39|95.11|93.81|95.2|93.9|94.68|93.38|389
1677629700000|2023-03-01 00:15:00|95.1|93.8|94.96|93.66|95.2|93.9|94.85|93.55|319
1677630000000|2023-03-01 00:20:00|94.97|93.67|94.99|93.69|95.12|93.82|94.96|93.66|254
1677630300000|2023-03-01 00:25:00|94.98|93.68|94.66|93.36|95|93.7|94.66|93.36|237
1677630600000|2023-03-01 00:30:00|94.67|93.37|94.94|93.64|95.08|93.78|94.66|93.36|300
1677630900000|2023-03-01 00:35:00|94.95|93.65|95.03|93.73|95.04|93.74|94.78|93.48|222
1677631200000|2023-03-01 00:40:00|95.04|93.74|94.92|93.62|95.16|93.86|94.89|93.59|228
1677631500000|2023-03-01 00:45:00|94.93|93.63|94.69|93.39|94.93|93.63|94.59|93.29|250
1677631800000|2023-03-01 00:50:00|94.68|93.38|94.43|93.13|94.69|93.39|94.27|92.97|478
1677632100000|2023-03-01 00:55:00|94.42|93.12|94.62|93.32|94.62|93.32|94.27|92.97|336
1677632400000|2023-03-01 01:00:00|94.63|93.33|94.67|93.37|94.75|93.45|94.52|93.22|249
1677632700000|2023-03-01 01:05:00|94.66|93.36|94.78|93.48|95.02|93.72|94.66|93.36|223
1677633000000|2023-03-01 01:10:00|94.77|93.47|95.09|93.79|95.09|93.79|94.77|93.47|181
1677633300000|2023-03-01 01:15:00|95.1|93.8|94.98|93.68|95.21|93.91|94.94|93.64|168
1677633600000|2023-03-01 01:20:00|94.99|93.69|95|93.7|95.23|93.93|94.99|93.69|175
1677633900000|2023-03-01 01:25:00|94.99|93.69|95.06|93.76|95.06|93.76|94.91|93.61|183
1677634200000|2023-03-01 01:30:00|95.05|93.75|95.25|93.95|95.26|93.96|95.05|93.75|297
1677634500000|2023-03-01 01:35:00|95.26|93.96|95.07|93.77|95.27|93.97|94.98|93.68|263
1677634800000|2023-03-01 01:40:00|95.06|93.76|95.2|93.9|95.23|93.93|94.96|93.66|199
1677635100000|2023-03-01 01:45:00|95.21|93.91|95.29|93.99|95.31|94.01|95.09|93.79|227
1677635400000|2023-03-01 01:50:00|95.3|94|95.29|93.99|95.38|94.08|95.25|93.95|190
1677635700000|2023-03-01 01:55:00|95.3|94|95.32|94.02|95.43|94.13|95.24|93.94|197
1677636000000|2023-03-01 02:00:00|95.33|94.03|95.42|94.12|95.5|94.2|95.32|94.02|170
1677636300000|2023-03-01 02:05:00|95.43|94.13|95.4|94.1|95.43|94.13|95.26|93.96|103
1677636600000|2023-03-01 02:10:00|95.41|94.11|95.46|94.16|95.58|94.28|95.38|94.08|144
1677636900000|2023-03-01 02:15:00|95.47|94.17|95.35|94.05|95.52|94.22|95.34|94.04|94
1677637200000|2023-03-01 02:20:00|95.36|94.06|95.31|94.01|95.37|94.07|95.31|94.01|111
1677637500000|2023-03-01 02:25:00|95.32|94.02|95.37|94.07|95.38|94.08|95.31|94.01|73
1677637800000|2023-03-01 02:30:00|95.38|94.08|95.54|94.24|95.55|94.25|95.35|94.05|87
1677638100000|2023-03-01 02:35:00|95.57|94.27|95.5|94.2|95.66|94.36|95.47|94.17|148
1677638400000|2023-03-01 02:40:00|95.51|94.21|95.49|94.19|95.52|94.22|95.35|94.05|150
1677638700000|2023-03-01 02:45:00|95.5|94.2|95.66|94.36|95.68|94.38|95.5|94.2|146
1677639000000|2023-03-01 02:50:00|95.67|94.37|95.88|94.58|95.9|94.6|95.66|94.36|215
1677639300000|2023-03-01 02:55:00|95.89|94.59|95.92|94.62|95.96|94.66|95.83|94.53|162
1677639600000|2023-03-01 03:00:00|95.91|94.61|95.97|94.67|95.99|94.69|95.91|94.61|161
1677639900000|2023-03-01 03:05:00|95.98|94.68|95.96|94.66|96.08|94.78|95.95|94.65|151
1677640200000|2023-03-01 03:10:00|95.95|94.65|96.24|94.94|96.25|94.95|95.93|94.63|177
1677640500000|2023-03-01 03:15:00|96.25|94.95|96.25|94.95|96.51|95.21|96.25|94.95|356
1677640800000|2023-03-01 03:20:00|96.26|94.96|96.28|94.98|96.51|95.21|96.24|94.94|284
1677641100000|2023-03-01 03:25:00|96.29|94.99|96.3|95|96.5|95.2|96.26|94.96|277
1677641400000|2023-03-01 03:30:00|96.31|95.01|96.56|95.26|96.6|95.3|96.31|95.01|243
1677641700000|2023-03-01 03:35:00|96.55|95.25|96.81|95.51|96.84|95.54|96.55|95.25|242
1677642000000|2023-03-01 03:40:00|96.8|95.5|96.87|95.57|97.16|95.86|96.74|95.44|453
1677642300000|2023-03-01 03:45:00|96.9|95.6|96.73|95.43|97.02|95.72|96.72|95.42|337
1677642600000|2023-03-01 03:50:00|96.74|95.44|96.69|95.39|96.85|95.55|96.62|95.32|262
1677642900000|2023-03-01 03:55:00|96.68|95.38|96.72|95.42|96.84|95.54|96.64|95.34|189
1677643200000|2023-03-01 04:00:00|96.73|95.43|96.65|95.35|96.86|95.56|96.62|95.32|193
1677643500000|2023-03-01 04:05:00|96.64|95.34|96.95|95.65|96.96|95.66|96.63|95.33|144
1677643800000|2023-03-01 04:10:00|96.96|95.66|96.98|95.68|97.13|95.83|96.91|95.61|222
1677644100000|2023-03-01 04:15:00|97|95.7|96.96|95.66|97.16|95.86|96.9|95.6|197
1677644400000|2023-03-01 04:20:00|96.97|95.67|96.95|95.65|97.11|95.81|96.95|95.65|281
1677644700000|2023-03-01 04:25:00|96.96|95.66|96.86|95.56|96.98|95.68|96.86|95.56|151
1677645000000|2023-03-01 04:30:00|96.87|95.57|97.09|95.79|97.13|95.83|96.86|95.56|174
1677645300000|2023-03-01 04:35:00|97.1|95.8|97.11|95.81|97.23|95.93|97.08|95.78|250
1677645600000|2023-03-01 04:40:00|97.12|95.82|96.94|95.64|97.17|95.87|96.92|95.62|206
1677645900000|2023-03-01 04:45:00|96.95|95.65|97.45|96.15|97.49|96.19|96.94|95.64|336
1677646200000|2023-03-01 04:50:00|97.44|96.14|97.62|96.32|97.64|96.34|97.44|96.14|431
1677646500000|2023-03-01 04:55:00|97.63|96.33|97.81|96.51|98.1|96.8|97.58|96.28|523
1677646800000|2023-03-01 05:00:00|97.8|96.5|97.82|96.52|98.12|96.82|97.75|96.45|500
1677647100000|2023-03-01 05:05:00|97.83|96.53|98.08|96.78|98.11|96.81|97.82|96.52|342
1677647400000|2023-03-01 05:10:00|98.09|96.79|97.88|96.58|98.13|96.83|97.85|96.55|368
1677647700000|2023-03-01 05:15:00|97.87|96.57|98.03|96.73|98.13|96.83|97.86|96.56|370
1677648000000|2023-03-01 05:20:00|98.04|96.74|97.94|96.64|98.26|96.96|97.9|96.6|471
1677648300000|2023-03-01 05:25:00|97.95|96.65|97.78|96.48|98.06|96.76|97.73|96.43|311
1677648600000|2023-03-01 05:30:00|97.77|96.47|97.66|96.36|97.93|96.63|97.65|96.35|273
1677648900000|2023-03-01 05:35:00|97.69|96.39|97.71|96.41|97.84|96.54|97.67|96.37|233
1677649200000|2023-03-01 05:40:00|97.72|96.42|97.72|96.42|97.94|96.64|97.69|96.39|255
1677649500000|2023-03-01 05:45:00|97.71|96.41|97.76|96.46|97.8|96.5|97.69|96.39|199
1677649800000|2023-03-01 05:50:00|97.75|96.45|97.69|96.39|97.81|96.51|97.69|96.39|158
1677650100000|2023-03-01 05:55:00|97.7|96.4|97.61|96.31|97.74|96.44|97.57|96.27|173
1677650400000|2023-03-01 06:00:00|97.62|96.32|97.59|96.29|97.78|96.48|97.57|96.27|228
1677650700000|2023-03-01 06:05:00|97.58|96.28|97.62|96.32|97.76|96.46|97.58|96.28|193
1677651000000|2023-03-01 06:10:00|97.63|96.33|97.65|96.35|97.69|96.39|97.61|96.31|170
1677651300000|2023-03-01 06:15:00|97.66|96.36|97.53|96.23|97.67|96.37|97.52|96.22|196
1677651600000|2023-03-01 06:20:00|97.54|96.24|97.49|96.19|97.54|96.24|97.43|96.13|207
1677651900000|2023-03-01 06:25:00|97.48|96.18|97.5|96.2|97.64|96.34|97.44|96.14|207
1677652200000|2023-03-01 06:30:00|97.51|96.21|97.68|96.38|97.71|96.41|97.48|96.18|231
1677652500000|2023-03-01 06:35:00|97.69|96.39|97.63|96.33|97.69|96.39|97.59|96.29|233
1677652800000|2023-03-01 06:40:00|97.64|96.34|97.52|96.22|97.66|96.36|97.52|96.22|210
1677653100000|2023-03-01 06:45:00|97.53|96.23|97.43|96.13|97.64|96.34|97.41|96.11|272
1677653400000|2023-03-01 06:50:00|97.42|96.12|97.58|96.28|97.66|96.36|97.41|96.11|265
1677653700000|2023-03-01 06:55:00|97.59|96.29|97.64|96.34|97.67|96.37|97.58|96.28|148
1677654000000|2023-03-01 07:00:00|97.65|96.35|97.69|96.39|97.79|96.49|97.63|96.33|211
1677654300000|2023-03-01 07:05:00|97.68|96.38|97.58|96.28|97.7|96.4|97.52|96.22|236
1677654600000|2023-03-01 07:10:00|97.59|96.29|97.75|96.45|97.77|96.47|97.55|96.25|227
1677654900000|2023-03-01 07:15:00|97.74|96.44|97.71|96.41|97.83|96.53|97.69|96.39|211
1677655200000|2023-03-01 07:20:00|97.72|96.42|97.73|96.43|97.84|96.54|97.71|96.41|205
1677655500000|2023-03-01 07:25:00|97.74|96.44|97.81|96.51|97.87|96.57|97.73|96.43|159
1677655800000|2023-03-01 07:30:00|97.82|96.52|97.87|96.57|97.96|96.66|97.82|96.52|145
1677656100000|2023-03-01 07:35:00|97.86|96.56|97.73|96.43|97.88|96.58|97.69|96.39|149
1677656400000|2023-03-01 07:40:00|97.74|96.44|97.81|96.51|97.87|96.57|97.74|96.44|133
1677656700000|2023-03-01 07:45:00|97.82|96.52|97.91|96.61|97.93|96.63|97.82|96.52|126
1677657000000|2023-03-01 07:50:00|97.92|96.62|97.94|96.64|98.07|96.77|97.9|96.6|154
1677657300000|2023-03-01 07:55:00|97.95|96.65|98.05|96.75|98.05|96.75|97.89|96.59|172
1677657600000|2023-03-01 08:00:00|98.04|96.74|98.05|96.75|98.1|96.8|97.81|96.51|305
1677657900000|2023-03-01 08:05:00|98.06|96.76|98.07|96.77|98.11|96.81|98|96.7|252
1677658200000|2023-03-01 08:10:00|98.06|96.76|98.12|96.82|98.19|96.89|98.05|96.75|249
1677658500000|2023-03-01 08:15:00|98.13|96.83|98.1|96.8|98.15|96.85|98.01|96.71|225
1677658800000|2023-03-01 08:20:00|98.09|96.79|98.1|96.8|98.19|96.89|98.06|96.76|213
1677659100000|2023-03-01 08:25:00|98.11|96.81|98.05|96.75|98.17|96.87|98.01|96.71|220
1677659400000|2023-03-01 08:30:00|98.04|96.74|98.2|96.9|98.23|96.93|98.02|96.72|192
1677659700000|2023-03-01 08:35:00|98.21|96.91|98.41|97.11|98.51|97.21|98.18|96.88|255
1677660000000|2023-03-01 08:40:00|98.4|97.1|98.29|96.99|98.5|97.2|98.27|96.97|272
1677660300000|2023-03-01 08:45:00|98.28|96.98|98.49|97.19|98.6|97.3|98.23|96.93|318
1677660600000|2023-03-01 08:50:00|98.48|97.18|98.8|97.5|98.95|97.65|98.47|97.17|297
1677660900000|2023-03-01 08:55:00|98.82|97.52|98.51|97.21|98.96|97.66|98.51|97.21|506
1677661200000|2023-03-01 09:00:00|98.52|97.22|98.31|97.01|98.61|97.31|98.25|96.95|476
1677661500000|2023-03-01 09:05:00|98.32|97.02|98.24|96.94|98.34|97.04|98.17|96.87|325
1677661800000|2023-03-01 09:10:00|98.25|96.95|98.34|97.04|98.37|97.07|98.17|96.87|257
1677662100000|2023-03-01 09:15:00|98.32|97.02|98.23|96.93|98.4|97.1|98.23|96.93|208
1677662400000|2023-03-01 09:20:00|98.24|96.94|98.19|96.89|98.32|97.02|98.15|96.85|218
1677662700000|2023-03-01 09:25:00|98.2|96.9|98.42|97.12|98.55|97.25|98.18|96.88|306
1677663000000|2023-03-01 09:30:00|98.41|97.11|98.55|97.25|98.56|97.26|98.41|97.11|203
1677663300000|2023-03-01 09:35:00|98.56|97.26|98.55|97.25|98.6|97.3|98.5|97.2|212
1677663600000|2023-03-01 09:40:00|98.56|97.26|98.33|97.03|98.58|97.28|98.32|97.02|263
1677663900000|2023-03-01 09:45:00|98.34|97.04|98.38|97.08|98.4|97.1|98.28|96.98|197
1677664200000|2023-03-01 09:50:00|98.39|97.09|98.44|97.14|98.5|97.2|98.35|97.05|180
1677664500000|2023-03-01 09:55:00|98.43|97.13|98.48|97.18|98.56|97.26|98.43|97.13|147
1677664800000|2023-03-01 10:00:00|98.47|97.17|98.42|97.12|98.62|97.32|98.41|97.11|227
1677665100000|2023-03-01 10:05:00|98.43|97.13|98.39|97.09|98.49|97.19|98.34|97.04|179
1677665400000|2023-03-01 10:10:00|98.38|97.08|98.38|97.08|98.45|97.15|98.3|97|164
1677665700000|2023-03-01 10:15:00|98.37|97.07|98.29|96.99|98.37|97.07|98.27|96.97|142
1677666000000|2023-03-01 10:20:00|98.3|97|98.32|97.02|98.34|97.04|98.2|96.9|256
1677666300000|2023-03-01 10:25:00|98.3|97|98.34|97.04|98.42|97.12|98.29|96.99|136
1677666600000|2023-03-01 10:30:00|98.35|97.05|98.31|97.01|98.37|97.07|98.27|96.97|151
1677666900000|2023-03-01 10:35:00|98.32|97.02|98.39|97.09|98.43|97.13|98.32|97.02|138
1677667200000|2023-03-01 10:40:00|98.4|97.1|98.44|97.14|98.49|97.19|98.39|97.09|91
1677667500000|2023-03-01 10:45:00|98.43|97.13|98.36|97.06|98.44|97.14|98.34|97.04|110
1677667800000|2023-03-01 10:50:00|98.35|97.05|98.44|97.14|98.46|97.16|98.34|97.04|119
1677668100000|2023-03-01 10:55:00|98.43|97.13|98.62|97.32|98.65|97.35|98.42|97.12|137
1677668400000|2023-03-01 11:00:00|98.63|97.33|98.57|97.27|98.64|97.34|98.55|97.25|134
1677668700000|2023-03-01 11:05:00|98.58|97.28|98.61|97.31|98.66|97.36|98.55|97.25|102
1677669000000|2023-03-01 11:10:00|98.62|97.32|98.46|97.16|98.63|97.33|98.45|97.15|121
1677669300000|2023-03-01 11:15:00|98.45|97.15|98.48|97.18|98.51|97.21|98.44|97.14|78
1677669600000|2023-03-01 11:20:00|98.47|97.17|98.33|97.03|98.48|97.18|98.32|97.02|71
1677669900000|2023-03-01 11:25:00|98.32|97.02|98.29|96.99|98.33|97.03|98.28|96.98|143
1677670200000|2023-03-01 11:30:00|98.3|97|98.45|97.15|98.46|97.16|98.27|96.97|121
1677670500000|2023-03-01 11:35:00|98.44|97.14|98.35|97.05|98.47|97.17|98.33|97.03|153
1677670800000|2023-03-01 11:40:00|98.36|97.06|98.51|97.21|98.52|97.22|98.34|97.04|92
1677671100000|2023-03-01 11:45:00|98.49|97.19|98.4|97.1|98.5|97.2|98.33|97.03|146
1677671400000|2023-03-01 11:50:00|98.41|97.11|98.28|96.98|98.46|97.16|98.27|96.97|162
1677671700000|2023-03-01 11:55:00|98.29|96.99|98.36|97.06|98.4|97.1|98.27|96.97|132
1677672000000|2023-03-01 12:00:00|98.37|97.07|98.37|97.07|98.39|97.09|98.26|96.96|176
1677672300000|2023-03-01 12:05:00|98.36|97.06|98.34|97.04|98.42|97.12|98.33|97.03|100
1677672600000|2023-03-01 12:10:00|98.33|97.03|98.22|96.92|98.36|97.06|98.19|96.89|125
1677672900000|2023-03-01 12:15:00|98.21|96.91|98.44|97.14|98.44|97.14|98.21|96.91|89
1677673200000|2023-03-01 12:20:00|98.45|97.15|98.4|97.1|98.45|97.15|98.4|97.1|63
1677673500000|2023-03-01 12:25:00|98.39|97.09|98.55|97.25|98.6|97.3|98.38|97.08|190
1677673800000|2023-03-01 12:30:00|98.56|97.26|98.42|97.12|98.64|97.34|98.42|97.12|198
1677674100000|2023-03-01 12:35:00|98.43|97.13|98.44|97.14|98.51|97.21|98.41|97.11|131
1677674400000|2023-03-01 12:40:00|98.43|97.13|98.45|97.15|98.55|97.25|98.39|97.09|244
1677674700000|2023-03-01 12:45:00|98.44|97.14|98.33|97.03|98.45|97.15|98.26|96.96|262
1677675000000|2023-03-01 12:50:00|98.34|97.04|98.32|97.02|98.36|97.06|98.27|96.97|108
1677675300000|2023-03-01 12:55:00|98.31|97.01|98.15|96.85|98.32|97.02|98.15|96.85|132
1677675600000|2023-03-01 13:00:00|98.16|96.86|98|96.7|98.26|96.96|98|96.7|320
1677675900000|2023-03-01 13:05:00|98.01|96.71|97.74|96.44|98.06|96.76|97.66|96.36|290
1677676200000|2023-03-01 13:10:00|97.73|96.43|97.8|96.5|97.83|96.53|97.65|96.35|339
1677676500000|2023-03-01 13:15:00|97.79|96.49|97.86|96.56|97.87|96.57|97.72|96.42|203
1677676800000|2023-03-01 13:20:00|97.87|96.57|97.73|96.43|97.89|96.59|97.69|96.39|138
1677677100000|2023-03-01 13:25:00|97.72|96.42|97.62|96.32|97.73|96.43|97.61|96.31|225
1677677400000|2023-03-01 13:30:00|97.61|96.31|97.61|96.31|97.75|96.45|97.56|96.26|314
1677677700000|2023-03-01 13:35:00|97.62|96.32|97.88|96.58|97.9|96.6|97.59|96.29|235
1677678000000|2023-03-01 13:40:00|97.87|96.57|97.7|96.4|97.89|96.59|97.7|96.4|200
1677678300000|2023-03-01 13:45:00|97.69|96.39|97.85|96.55|97.85|96.55|97.58|96.28|193
1677678600000|2023-03-01 13:50:00|97.86|96.56|97.9|96.6|97.9|96.6|97.79|96.49|163
1677678900000|2023-03-01 13:55:00|97.89|96.59|97.93|96.63|98|96.7|97.81|96.51|213
1677679200000|2023-03-01 14:00:00|97.92|96.62|97.9|96.6|97.99|96.69|97.86|96.56|217
1677679500000|2023-03-01 14:05:00|97.91|96.61|97.78|96.48|97.91|96.61|97.7|96.4|229
1677679800000|2023-03-01 14:10:00|97.77|96.47|97.91|96.61|97.91|96.61|97.74|96.44|126
1677680100000|2023-03-01 14:15:00|97.9|96.6|97.79|96.49|97.92|96.62|97.77|96.47|150
1677680400000|2023-03-01 14:20:00|97.78|96.48|98|96.7|98.01|96.71|97.76|96.46|196
1677680700000|2023-03-01 14:25:00|97.99|96.69|98|96.7|98.03|96.73|97.86|96.56|247
1677681000000|2023-03-01 14:30:00|97.99|96.69|97.9|96.6|98.11|96.81|97.88|96.58|361
1677681300000|2023-03-01 14:35:00|97.89|96.59|98.05|96.75|98.05|96.75|97.76|96.46|373
1677681600000|2023-03-01 14:40:00|98.04|96.74|98.19|96.89|98.24|96.94|98.03|96.73|341
1677681900000|2023-03-01 14:45:00|98.2|96.9|98.57|97.27|98.59|97.29|98.17|96.87|411
1677682200000|2023-03-01 14:50:00|98.56|97.26|98.25|96.95|98.6|97.3|98.21|96.91|470
1677682500000|2023-03-01 14:55:00|98.26|96.96|97.95|96.65|98.34|97.04|97.9|96.6|411
1677682800000|2023-03-01 15:00:00|97.96|96.66|98.03|96.73|98.3|97|97.79|96.49|559
1677683100000|2023-03-01 15:05:00|98.04|96.74|97.76|96.46|98.04|96.74|97.72|96.42|432
1677683400000|2023-03-01 15:10:00|97.77|96.47|97.99|96.69|98.01|96.71|97.75|96.45|389
1677683700000|2023-03-01 15:15:00|97.98|96.68|98.08|96.78|98.09|96.79|97.84|96.54|416
1677684000000|2023-03-01 15:20:00|98.09|96.79|98.09|96.79|98.18|96.88|97.99|96.69|329
1677684300000|2023-03-01 15:25:00|98.1|96.8|98.08|96.78|98.19|96.89|97.99|96.69|311
1677684600000|2023-03-01 15:30:00|98.09|96.79|98.17|96.87|98.18|96.88|97.98|96.68|303
1677684900000|2023-03-01 15:35:00|98.18|96.88|98.21|96.91|98.26|96.96|98.13|96.83|233
1677685200000|2023-03-01 15:40:00|98.22|96.92|98.29|96.99|98.34|97.04|98.21|96.91|200
1677685500000|2023-03-01 15:45:00|98.3|97|98.32|97.02|98.38|97.08|98.29|96.99|214
1677685800000|2023-03-01 15:50:00|98.31|97.01|98.14|96.84|98.31|97.01|98.11|96.81|212
1677686100000|2023-03-01 15:55:00|98.13|96.83|98.2|96.9|98.25|96.95|98.08|96.78|241
1677686400000|2023-03-01 16:00:00|98.19|96.89|97.94|96.64|98.2|96.9|97.94|96.64|215
1677686700000|2023-03-01 16:05:00|97.95|96.65|97.65|96.35|97.95|96.65|97.61|96.31|328
1677687000000|2023-03-01 16:10:00|97.66|96.36|97.61|96.31|97.66|96.36|97.49|96.19|357
1677687300000|2023-03-01 16:15:00|97.62|96.32|97.74|96.44|97.82|96.52|97.56|96.26|321
1677687600000|2023-03-01 16:20:00|97.73|96.43|97.82|96.52|97.82|96.52|97.6|96.3|341
1677687900000|2023-03-01 16:25:00|97.83|96.53|97.94|96.64|98|96.7|97.82|96.52|230
1677688200000|2023-03-01 16:30:00|97.95|96.65|98.14|96.84|98.14|96.84|97.91|96.61|183
1677688500000|2023-03-01 16:35:00|98.15|96.85|98.2|96.9|98.24|96.94|98.1|96.8|198
1677688800000|2023-03-01 16:40:00|98.21|96.91|98.4|97.1|98.49|97.19|98.21|96.91|271
1677689100000|2023-03-01 16:45:00|98.41|97.11|98.54|97.24|98.59|97.29|98.4|97.1|214
1677689400000|2023-03-01 16:50:00|98.53|97.23|98.38|97.08|98.55|97.25|98.34|97.04|301
1677689700000|2023-03-01 16:55:00|98.37|97.07|98.25|96.95|98.4|97.1|98.24|96.94|194
1677690000000|2023-03-01 17:00:00|98.26|96.96|98.23|96.93|98.38|97.08|98.2|96.9|253
1677690300000|2023-03-01 17:05:00|98.22|96.92|98.32|97.02|98.33|97.03|98.16|96.86|252
1677690600000|2023-03-01 17:10:00|98.33|97.03|98.52|97.22|98.56|97.26|98.32|97.02|283
1677690900000|2023-03-01 17:15:00|98.51|97.21|98.52|97.22|98.53|97.23|98.42|97.12|176
1677691200000|2023-03-01 17:20:00|98.51|97.21|98.52|97.22|98.65|97.35|98.49|97.19|239
1677691500000|2023-03-01 17:25:00|98.51|97.21|98.45|97.15|98.61|97.31|98.45|97.15|265
1677691800000|2023-03-01 17:30:00|98.46|97.16|98.42|97.12|98.52|97.22|98.42|97.12|129
1677692100000|2023-03-01 17:35:00|98.4|97.1|98.38|97.08|98.46|97.16|98.34|97.04|246
1677692400000|2023-03-01 17:40:00|98.39|97.09|98.45|97.15|98.46|97.16|98.37|97.07|111
1677692700000|2023-03-01 17:45:00|98.46|97.16|98.41|97.11|98.52|97.22|98.37|97.07|143
1677693000000|2023-03-01 17:50:00|98.42|97.12|98.3|97|98.44|97.14|98.3|97|103
1677693300000|2023-03-01 17:55:00|98.31|97.01|98.3|97|98.33|97.03|98.25|96.95|100
1677693600000|2023-03-01 18:00:00|98.31|97.01|98.3|97|98.35|97.05|98.29|96.99|120
1677693900000|2023-03-01 18:05:00|98.29|96.99|98.27|96.97|98.3|97|98.23|96.93|118
1677694200000|2023-03-01 18:10:00|98.25|96.95|98.31|97.01|98.32|97.02|98.23|96.93|128
1677694500000|2023-03-01 18:15:00|98.32|97.02|98.38|97.08|98.42|97.12|98.29|96.99|79
1677694800000|2023-03-01 18:20:00|98.39|97.09|98.2|96.9|98.39|97.09|98.18|96.88|127
1677695100000|2023-03-01 18:25:00|98.22|96.92|98.12|96.82|98.26|96.96|98.1|96.8|278
1677695400000|2023-03-01 18:30:00|98.11|96.81|98.08|96.78|98.13|96.83|98.06|96.76|147
1677695700000|2023-03-01 18:35:00|98.07|96.77|98.1|96.8|98.11|96.81|97.91|96.61|214
1677696000000|2023-03-01 18:40:00|98.09|96.79|97.92|96.62|98.1|96.8|97.91|96.61|218
1677696300000|2023-03-01 18:45:00|97.93|96.63|97.87|96.57|98|96.7|97.8|96.5|140
1677696600000|2023-03-01 18:50:00|97.86|96.56|97.81|96.51|97.87|96.57|97.77|96.47|156
1677696900000|2023-03-01 18:55:00|97.82|96.52|97.81|96.51|97.84|96.54|97.76|96.46|122
1677697200000|2023-03-01 19:00:00|97.8|96.5|97.95|96.65|97.95|96.65|97.79|96.49|223
1677697500000|2023-03-01 19:05:00|97.94|96.64|97.96|96.66|98.02|96.72|97.92|96.62|154
1677697800000|2023-03-01 19:10:00|97.97|96.67|98.16|96.86|98.18|96.88|97.96|96.66|126
1677698100000|2023-03-01 19:15:00|98.15|96.85|98.18|96.88|98.21|96.91|98.09|96.79|133
1677698400000|2023-03-01 19:20:00|98.17|96.87|98.23|96.93|98.24|96.94|98.14|96.84|110
1677698700000|2023-03-01 19:25:00|98.22|96.92|98.11|96.81|98.22|96.92|98.11|96.81|96
1677699000000|2023-03-01 19:30:00|98.1|96.8|98.05|96.75|98.12|96.82|98.03|96.73|163
1677699300000|2023-03-01 19:35:00|98.04|96.74|98.06|96.76|98.1|96.8|97.99|96.69|182
1677699600000|2023-03-01 19:40:00|98.05|96.75|98.12|96.82|98.15|96.85|98|96.7|167
1677699900000|2023-03-01 19:45:00|98.1|96.8|97.77|96.47|98.12|96.82|97.73|96.43|297
1677700200000|2023-03-01 19:50:00|97.76|96.46|97.36|96.06|97.76|96.46|97.12|95.82|568
1677700500000|2023-03-01 19:55:00|97.35|96.05|97.3|96|97.36|96.06|97.12|95.82|331
1677700800000|2023-03-01 20:00:00|97.29|95.99|97.49|96.19|97.56|96.26|97.12|95.82|435
1677701100000|2023-03-01 20:05:00|97.5|96.2|97.64|96.34|97.66|96.36|97.42|96.12|281
1677701400000|2023-03-01 20:10:00|97.65|96.35|97.6|96.3|97.67|96.37|97.57|96.27|162
1677701700000|2023-03-01 20:15:00|97.59|96.29|97.64|96.34|97.68|96.38|97.56|96.26|181
1677702000000|2023-03-01 20:20:00|97.65|96.35|97.64|96.34|97.71|96.41|97.57|96.27|195
1677702300000|2023-03-01 20:25:00|97.63|96.33|97.78|96.48|97.79|96.49|97.63|96.33|120
1677702600000|2023-03-01 20:30:00|97.77|96.47|97.86|96.56|97.86|96.56|97.69|96.39|224
1677702900000|2023-03-01 20:35:00|97.87|96.57|97.85|96.55|97.92|96.62|97.84|96.54|159
1677703200000|2023-03-01 20:40:00|97.86|96.56|97.96|96.66|97.99|96.69|97.82|96.52|206
1677703500000|2023-03-01 20:45:00|97.97|96.67|98|96.7|98.01|96.71|97.92|96.62|130
1677703800000|2023-03-01 20:50:00|97.99|96.69|97.87|96.57|98|96.7|97.85|96.55|167
1677704100000|2023-03-01 20:55:00|97.88|96.58|97.93|96.63|97.96|96.66|97.83|96.53|157
1677704400000|2023-03-01 21:00:00|97.92|96.62|97.75|96.45|97.93|96.63|97.75|96.45|210
1677704700000|2023-03-01 21:05:00|97.76|96.46|97.79|96.49|97.81|96.51|97.73|96.43|133
1677705000000|2023-03-01 21:10:00|97.8|96.5|97.92|96.62|97.94|96.64|97.79|96.49|106
1677705300000|2023-03-01 21:15:00|97.93|96.63|97.9|96.6|97.93|96.63|97.88|96.58|90
1677705600000|2023-03-01 21:20:00|97.91|96.61|98.03|96.73|98.06|96.76|97.9|96.6|153
1677705900000|2023-03-01 21:25:00|98.02|96.72|98.08|96.78|98.1|96.8|97.96|96.66|173
1677706200000|2023-03-01 21:30:00|98.09|96.79|98.26|96.96|98.29|96.99|98.07|96.77|297
1677706500000|2023-03-01 21:35:00|98.27|96.97|98.34|97.04|98.41|97.11|98.26|96.96|201
1677706800000|2023-03-01 21:40:00|98.35|97.05|98.24|96.94|98.35|97.05|98.16|96.86|230
1677707100000|2023-03-01 21:45:00|98.23|96.93|98.1|96.8|98.23|96.93|98.06|96.76|126
1677707400000|2023-03-01 21:50:00|98.11|96.81|98.12|96.82|98.22|96.92|98.11|96.81|170
1677707700000|2023-03-01 21:55:00|98.11|96.81|98.18|96.88|98.18|96.88|98.09|96.79|99
1677708000000|2023-03-01 22:00:00|98.17|96.87|98.29|96.99|98.3|97|98.17|96.87|49
1677708300000|2023-03-01 22:05:00|98.28|96.98|98.35|97.05|98.37|97.07|98.22|96.92|58
1677708600000|2023-03-01 22:10:00|98.34|97.04|98.29|96.99|98.34|97.04|98.29|96.99|52
1677708900000|2023-03-01 22:15:00|98.28|96.98|98.22|96.92|98.29|96.99|98.21|96.91|23
1677709200000|2023-03-01 22:20:00|98.21|96.91|98.04|96.74|98.22|96.92|98.04|96.74|67
1677709500000|2023-03-01 22:25:00|98.05|96.75|98.03|96.73|98.05|96.75|98|96.7|51
1677709800000|2023-03-01 22:30:00|98.02|96.72|97.99|96.69|98.03|96.73|97.89|96.59|53
1677710100000|2023-03-01 22:35:00|97.98|96.68|97.93|96.63|98.01|96.71|97.91|96.61|42
1677710400000|2023-03-01 22:40:00|97.94|96.64|98|96.7|98|96.7|97.93|96.63|70
1677710700000|2023-03-01 22:45:00|97.99|96.69|98.11|96.81|98.11|96.81|97.99|96.69|39
1677711000000|2023-03-01 22:50:00|98.12|96.82|98.1|96.8|98.15|96.85|98.09|96.79|39
1677711300000|2023-03-01 22:55:00|98.09|96.79|98.05|96.75|98.09|96.79|97.94|96.64|69
1677711600000|2023-03-01 23:00:00|98.06|96.76|97.95|96.65|98.1|96.8|97.92|96.62|200
1677711900000|2023-03-01 23:05:00|97.96|96.66|98|96.7|98|96.7|97.89|96.59|148
1677712200000|2023-03-01 23:10:00|97.99|96.69|97.92|96.62|98.03|96.73|97.85|96.55|137
1677712500000|2023-03-01 23:15:00|97.93|96.63|98.01|96.71|98.03|96.73|97.88|96.58|193
1677712800000|2023-03-01 23:20:00|98.02|96.72|98.02|96.72|98.07|96.77|97.98|96.68|104
1677713100000|2023-03-01 23:25:00|98.01|96.71|98.09|96.79|98.09|96.79|97.9|96.6|171
1677713400000|2023-03-01 23:30:00|98.08|96.78|98.34|97.04|98.37|97.07|98.05|96.75|166
1677713700000|2023-03-01 23:35:00|98.33|97.03|98.33|97.03|98.39|97.09|98.26|96.96|197
1677714000000|2023-03-01 23:40:00|98.34|97.04|98.39|97.09|98.41|97.11|98.31|97.01|172
1677714300000|2023-03-01 23:45:00|98.4|97.1|98.51|97.21|98.52|97.22|98.39|97.09|206
1677714600000|2023-03-01 23:50:00|98.52|97.22|98.48|97.18|98.53|97.23|98.39|97.09|166
1677714900000|2023-03-01 23:55:00|98.49|97.19|98.44|97.14|98.51|97.21|98.37|97.07|206
1677715200000|2023-03-02 00:00:00|98.43|97.13|98.59|97.29|98.64|97.34|98.41|97.11|189
1677715500000|2023-03-02 00:05:00|98.6|97.3|98.67|97.37|98.67|97.37|98.4|97.1|200
1677715800000|2023-03-02 00:10:00|98.66|97.36|98.51|97.21|98.74|97.44|98.51|97.21|181
1677716100000|2023-03-02 00:15:00|98.5|97.2|98.71|97.41|98.78|97.48|98.43|97.13|342
1677716400000|2023-03-02 00:20:00|98.72|97.42|98.72|97.42|98.98|97.68|98.69|97.39|378
1677716700000|2023-03-02 00:25:00|98.73|97.43|98.69|97.39|98.77|97.47|98.67|97.37|172
1677717000000|2023-03-02 00:30:00|98.68|97.38|98.67|97.37|98.89|97.59|98.67|97.37|222
1677717300000|2023-03-02 00:35:00|98.66|97.36|98.54|97.24|98.69|97.39|98.46|97.16|258
1677717600000|2023-03-02 00:40:00|98.53|97.23|98.44|97.14|98.53|97.23|98.27|96.97|207
1677717900000|2023-03-02 00:45:00|98.43|97.13|98.17|96.87|98.43|97.13|98.14|96.84|235
1677718200000|2023-03-02 00:50:00|98.18|96.88|98.15|96.85|98.22|96.92|98.1|96.8|244
1677718500000|2023-03-02 00:55:00|98.14|96.84|98.02|96.72|98.16|96.86|98.02|96.72|196
1677718800000|2023-03-02 01:00:00|98.03|96.73|98.07|96.77|98.16|96.86|97.98|96.68|197
1677719100000|2023-03-02 01:05:00|98.08|96.78|98|96.7|98.11|96.81|97.97|96.67|231
1677719400000|2023-03-02 01:10:00|98.01|96.71|98.08|96.78|98.14|96.84|97.97|96.67|175
1677719700000|2023-03-02 01:15:00|98.06|96.76|97.99|96.69|98.06|96.76|97.9|96.6|230
1677720000000|2023-03-02 01:20:00|98|96.7|98.05|96.75|98.06|96.76|97.97|96.67|121
1677720300000|2023-03-02 01:25:00|98.04|96.74|97.76|96.46|98.05|96.75|97.72|96.42|270
1677720600000|2023-03-02 01:30:00|97.74|96.44|97.76|96.46|97.91|96.61|97.69|96.39|218
1677720900000|2023-03-02 01:35:00|97.75|96.45|97.57|96.27|97.86|96.56|97.54|96.24|287
1677721200000|2023-03-02 01:40:00|97.56|96.26|97.64|96.34|97.64|96.34|97.44|96.14|378
1677721500000|2023-03-02 01:45:00|97.63|96.33|97.87|96.57|97.88|96.58|97.55|96.25|292
1677721800000|2023-03-02 01:50:00|97.88|96.58|97.92|96.62|97.92|96.62|97.76|96.46|180
1677722100000|2023-03-02 01:55:00|97.93|96.63|97.9|96.6|97.94|96.64|97.81|96.51|183
1677722400000|2023-03-02 02:00:00|97.89|96.59|97.93|96.63|97.97|96.67|97.84|96.54|198
1677722700000|2023-03-02 02:05:00|97.94|96.64|97.76|96.46|97.95|96.65|97.71|96.41|145
1677723000000|2023-03-02 02:10:00|97.75|96.45|97.82|96.52|97.83|96.53|97.69|96.39|156
1677723300000|2023-03-02 02:15:00|97.81|96.51|97.94|96.64|97.94|96.64|97.81|96.51|141
1677723600000|2023-03-02 02:20:00|97.91|96.61|97.97|96.67|97.98|96.68|97.91|96.61|112
1677723900000|2023-03-02 02:25:00|97.96|96.66|98.05|96.75|98.07|96.77|97.91|96.61|111
1677724200000|2023-03-02 02:30:00|98.06|96.76|98.03|96.73|98.1|96.8|98|96.7|259
1677724500000|2023-03-02 02:35:00|98.02|96.72|97.84|96.54|98.03|96.73|97.82|96.52|150
1677724800000|2023-03-02 02:40:00|97.85|96.55|97.61|96.31|97.86|96.56|97.53|96.23|243
1677725100000|2023-03-02 02:45:00|97.62|96.32|97.8|96.5|97.86|96.56|97.58|96.28|244
1677725400000|2023-03-02 02:50:00|97.79|96.49|97.72|96.42|97.8|96.5|97.61|96.31|208
1677725700000|2023-03-02 02:55:00|97.71|96.41|97.72|96.42|97.76|96.46|97.64|96.34|238
1677726000000|2023-03-02 03:00:00|97.71|96.41|97.8|96.5|97.85|96.55|97.69|96.39|226
1677726300000|2023-03-02 03:05:00|97.78|96.48|97.69|96.39|97.79|96.49|97.64|96.34|243
1677726600000|2023-03-02 03:10:00|97.7|96.4|97.74|96.44|97.75|96.45|97.4|96.1|359
1677726900000|2023-03-02 03:15:00|97.72|96.42|97.62|96.32|97.73|96.43|97.51|96.21|182
1677727200000|2023-03-02 03:20:00|97.64|96.34|97.72|96.42|97.73|96.43|97.56|96.26|193
1677727500000|2023-03-02 03:25:00|97.73|96.43|97.78|96.48|97.8|96.5|97.71|96.41|113
1677727800000|2023-03-02 03:30:00|97.8|96.5|97.72|96.42|97.81|96.51|97.7|96.4|98
1677728100000|2023-03-02 03:35:00|97.73|96.43|97.78|96.48|97.81|96.51|97.56|96.26|129
1677728400000|2023-03-02 03:40:00|97.77|96.47|97.74|96.44|97.77|96.47|97.62|96.32|151
1677728700000|2023-03-02 03:45:00|97.72|96.42|97.67|96.37|97.74|96.44|97.51|96.21|166
1677729000000|2023-03-02 03:50:00|97.66|96.36|97.68|96.38|97.7|96.4|97.57|96.27|225
1677729300000|2023-03-02 03:55:00|97.69|96.39|97.62|96.32|97.71|96.41|97.61|96.31|102
1677729600000|2023-03-02 04:00:00|97.61|96.31|97.52|96.22|97.63|96.33|97.5|96.2|123
1677729900000|2023-03-02 04:05:00|97.51|96.21|97.46|96.16|97.56|96.26|97.46|96.16|67
1677730200000|2023-03-02 04:10:00|97.47|96.17|97.51|96.21|97.53|96.23|97.45|96.15|81
1677730500000|2023-03-02 04:15:00|97.52|96.22|97.44|96.14|97.56|96.26|97.44|96.14|93
1677730800000|2023-03-02 04:20:00|97.45|96.15|97.48|96.18|97.5|96.2|97.37|96.07|71
1677731100000|2023-03-02 04:25:00|97.49|96.19|97.56|96.26|97.57|96.27|97.41|96.11|105
1677731400000|2023-03-02 04:30:00|97.57|96.27|97.68|96.38|97.68|96.38|97.53|96.23|137
1677731700000|2023-03-02 04:35:00|97.69|96.39|97.84|96.54|97.85|96.55|97.68|96.38|106
1677732000000|2023-03-02 04:40:00|97.85|96.55|97.83|96.53|97.9|96.6|97.82|96.52|83
1677732300000|2023-03-02 04:45:00|97.84|96.54|97.87|96.57|97.88|96.58|97.81|96.51|55
1677732600000|2023-03-02 04:50:00|97.88|96.58|97.88|96.58|97.9|96.6|97.83|96.53|88
1677732900000|2023-03-02 04:55:00|97.87|96.57|97.97|96.67|97.98|96.68|97.87|96.57|62
1677733200000|2023-03-02 05:00:00|97.98|96.68|98.02|96.72|98.05|96.75|97.96|96.66|92
1677733500000|2023-03-02 05:05:00|98.03|96.73|98.06|96.76|98.06|96.76|97.98|96.68|100
1677733800000|2023-03-02 05:10:00|98.07|96.77|97.86|96.56|98.1|96.8|97.84|96.54|130
1677734100000|2023-03-02 05:15:00|97.87|96.57|97.81|96.51|97.94|96.64|97.81|96.51|129
1677734400000|2023-03-02 05:20:00|97.82|96.52|97.88|96.58|97.94|96.64|97.81|96.51|107
1677734700000|2023-03-02 05:25:00|97.89|96.59|97.77|96.47|97.95|96.65|97.77|96.47|148
1677735000000|2023-03-02 05:30:00|97.78|96.48|97.76|96.46|97.84|96.54|97.75|96.45|121
1677735300000|2023-03-02 05:35:00|97.75|96.45|97.64|96.34|97.82|96.52|97.64|96.34|93
1677735600000|2023-03-02 05:40:00|97.65|96.35|97.75|96.45|97.79|96.49|97.63|96.33|118
1677735900000|2023-03-02 05:45:00|97.74|96.44|97.68|96.38|97.83|96.53|97.67|96.37|89
1677736200000|2023-03-02 05:50:00|97.67|96.37|97.45|96.15|97.68|96.38|97.38|96.08|176
1677736500000|2023-03-02 05:55:00|97.46|96.16|97.55|96.25|97.56|96.26|97.43|96.13|140
1677736800000|2023-03-02 06:00:00|97.56|96.26|97.5|96.2|97.66|96.36|97.42|96.12|244
1677737100000|2023-03-02 06:05:00|97.51|96.21|97.36|96.06|97.55|96.25|97.34|96.04|264
1677737400000|2023-03-02 06:10:00|97.37|96.07|97.33|96.03|97.37|96.07|97.23|95.93|257
1677737700000|2023-03-02 06:15:00|97.34|96.04|97.48|96.18|97.49|96.19|97.26|95.96|196
1677738000000|2023-03-02 06:20:00|97.49|96.19|97.71|96.41|97.75|96.45|97.49|96.19|182
1677738300000|2023-03-02 06:25:00|97.72|96.42|97.93|96.63|97.94|96.64|97.72|96.42|262
1677738600000|2023-03-02 06:30:00|97.92|96.62|97.84|96.54|97.97|96.67|97.82|96.52|171
1677738900000|2023-03-02 06:35:00|97.85|96.55|97.69|96.39|97.85|96.55|97.68|96.38|89
1677739200000|2023-03-02 06:40:00|97.68|96.38|97.76|96.46|97.78|96.48|97.68|96.38|118
1677739500000|2023-03-02 06:45:00|97.77|96.47|97.78|96.48|97.82|96.52|97.67|96.37|124
1677739800000|2023-03-02 06:50:00|97.79|96.49|97.97|96.67|98.03|96.73|97.78|96.48|133
1677740100000|2023-03-02 06:55:00|97.96|96.66|97.87|96.57|98|96.7|97.87|96.57|104
1677740400000|2023-03-02 07:00:00|97.88|96.58|97.74|96.44|97.92|96.62|97.73|96.43|134
1677740700000|2023-03-02 07:05:00|97.75|96.45|97.99|96.69|98|96.7|97.74|96.44|121
1677741000000|2023-03-02 07:10:00|97.98|96.68|98.01|96.71|98.05|96.75|97.94|96.64|156
1677741300000|2023-03-02 07:15:00|98|96.7|98.1|96.8|98.11|96.81|97.95|96.65|136
1677741600000|2023-03-02 07:20:00|98.11|96.81|97.83|96.53|98.11|96.81|97.78|96.48|208
1677741900000|2023-03-02 07:25:00|97.82|96.52|97.88|96.58|97.88|96.58|97.74|96.44|229
1677742200000|2023-03-02 07:30:00|97.89|96.59|97.74|96.44|97.89|96.59|97.73|96.43|152
1677742500000|2023-03-02 07:35:00|97.73|96.43|97.73|96.43|97.74|96.44|97.59|96.29|144
1677742800000|2023-03-02 07:40:00|97.72|96.42|97.76|96.46|97.76|96.46|97.68|96.38|138
1677743100000|2023-03-02 07:45:00|97.75|96.45|97.82|96.52|97.82|96.52|97.61|96.31|116
1677743400000|2023-03-02 07:50:00|97.81|96.51|97.88|96.58|97.89|96.59|97.8|96.5|79
1677743700000|2023-03-02 07:55:00|97.87|96.57|97.96|96.66|97.97|96.67|97.79|96.49|144
1677744000000|2023-03-02 08:00:00|97.97|96.67|98.32|97.02|98.35|97.05|97.9|96.6|290
1677744300000|2023-03-02 08:05:00|98.33|97.03|98.12|96.82|98.34|97.04|98.11|96.81|211
1677744600000|2023-03-02 08:10:00|98.11|96.81|98.37|97.07|98.47|97.17|98.04|96.74|299
1677744900000|2023-03-02 08:15:00|98.35|97.05|98.11|96.81|98.36|97.06|98.09|96.79|218
1677745200000|2023-03-02 08:20:00|98.09|96.79|97.99|96.69|98.1|96.8|97.98|96.68|188
1677745500000|2023-03-02 08:25:00|98.01|96.71|97.92|96.62|98.05|96.75|97.91|96.61|128
1677745800000|2023-03-02 08:30:00|97.93|96.63|97.56|96.26|97.97|96.67|97.52|96.22|283
1677746100000|2023-03-02 08:35:00|97.57|96.27|97.59|96.29|97.73|96.43|97.49|96.19|300
1677746400000|2023-03-02 08:40:00|97.58|96.28|98|96.7|98.01|96.71|97.53|96.23|279
1677746700000|2023-03-02 08:45:00|98.02|96.72|97.95|96.65|98.03|96.73|97.75|96.45|269
1677747000000|2023-03-02 08:50:00|97.94|96.64|97.88|96.58|97.95|96.65|97.8|96.5|207
1677747300000|2023-03-02 08:55:00|97.89|96.59|97.75|96.45|97.95|96.65|97.65|96.35|167
1677747600000|2023-03-02 09:00:00|97.74|96.44|97.76|96.46|97.82|96.52|97.66|96.36|226
1677747900000|2023-03-02 09:05:00|97.75|96.45|97.73|96.43|97.77|96.47|97.6|96.3|183
1677748200000|2023-03-02 09:10:00|97.72|96.42|97.59|96.29|97.73|96.43|97.56|96.26|135
1677748500000|2023-03-02 09:15:00|97.6|96.3|97.43|96.13|97.6|96.3|97.43|96.13|93
1677748800000|2023-03-02 09:20:00|97.42|96.12|97.57|96.27|97.59|96.29|97.41|96.11|141
1677749100000|2023-03-02 09:25:00|97.56|96.26|97.63|96.33|97.63|96.33|97.45|96.15|129
1677749400000|2023-03-02 09:30:00|97.64|96.34|97.63|96.33|97.7|96.4|97.58|96.28|122
1677749700000|2023-03-02 09:35:00|97.62|96.32|97.55|96.25|97.65|96.35|97.44|96.14|163
1677750000000|2023-03-02 09:40:00|97.54|96.24|97.59|96.29|97.59|96.29|97.48|96.18|107
1677750300000|2023-03-02 09:45:00|97.58|96.28|97.47|96.17|97.59|96.29|97.44|96.14|111
1677750600000|2023-03-02 09:50:00|97.48|96.18|97.47|96.17|97.49|96.19|97.42|96.12|76
1677750900000|2023-03-02 09:55:00|97.46|96.16|97.33|96.03|97.47|96.17|97.3|96|223
1677751200000|2023-03-02 10:00:00|97.32|96.02|97.45|96.15|97.45|96.15|97.27|95.97|211
1677751500000|2023-03-02 10:05:00|97.44|96.14|97.28|95.98|97.44|96.14|97.27|95.97|171
1677751800000|2023-03-02 10:10:00|97.29|95.99|97.32|96.02|97.32|96.02|97.15|95.85|213
1677752100000|2023-03-02 10:15:00|97.31|96.01|97.31|96.01|97.33|96.03|97.24|95.94|143
1677752400000|2023-03-02 10:20:00|97.3|96|97.15|95.85|97.3|96|97.14|95.84|178
1677752700000|2023-03-02 10:25:00|97.16|95.86|96.96|95.66|97.16|95.86|96.85|95.55|272
1677753000000|2023-03-02 10:30:00|96.93|95.63|97.19|95.89|97.23|95.93|96.9|95.6|268
1677753300000|2023-03-02 10:35:00|97.18|95.88|97.16|95.86|97.19|95.89|97.01|95.71|239
1677753600000|2023-03-02 10:40:00|97.15|95.85|97.19|95.89|97.24|95.94|97.04|95.74|254
1677753900000|2023-03-02 10:45:00|97.2|95.9|96.91|95.61|97.25|95.95|96.88|95.58|141
1677754200000|2023-03-02 10:50:00|96.92|95.62|97.12|95.82|97.19|95.89|96.92|95.62|300
1677754500000|2023-03-02 10:55:00|97.11|95.81|97.27|95.97|97.28|95.98|97.11|95.81|228
1677754800000|2023-03-02 11:00:00|97.25|95.95|97.39|96.09|97.4|96.1|97.21|95.91|200
1677755100000|2023-03-02 11:05:00|97.4|96.1|97.21|95.91|97.4|96.1|97.19|95.89|129
1677755400000|2023-03-02 11:10:00|97.2|95.9|97.15|95.85|97.25|95.95|97.11|95.81|163
1677755700000|2023-03-02 11:15:00|97.16|95.86|97.1|95.8|97.2|95.9|97.08|95.78|163
1677756000000|2023-03-02 11:20:00|97.11|95.81|96.95|95.65|97.11|95.81|96.9|95.6|186
1677756300000|2023-03-02 11:25:00|96.94|95.64|96.99|95.69|97.02|95.72|96.89|95.59|149
1677756600000|2023-03-02 11:30:00|96.98|95.68|96.93|95.63|97|95.7|96.86|95.56|205
1677756900000|2023-03-02 11:35:00|96.94|95.64|97|95.7|97.04|95.74|96.73|95.43|253
1677757200000|2023-03-02 11:40:00|97.01|95.71|96.9|95.6|97.01|95.71|96.84|95.54|252
1677757500000|2023-03-02 11:45:00|96.91|95.61|96.88|95.58|96.91|95.61|96.78|95.48|263
1677757800000|2023-03-02 11:50:00|96.87|95.57|97.02|95.72|97.03|95.73|96.87|95.57|132
1677758100000|2023-03-02 11:55:00|97.01|95.71|96.91|95.61|97.01|95.71|96.78|95.48|237
1677758400000|2023-03-02 12:00:00|96.92|95.62|96.93|95.63|96.95|95.65|96.82|95.52|201
1677758700000|2023-03-02 12:05:00|96.92|95.62|96.84|95.54|96.94|95.64|96.82|95.52|145
1677759000000|2023-03-02 12:10:00|96.85|95.55|96.77|95.47|96.85|95.55|96.73|95.43|132
1677759300000|2023-03-02 12:15:00|96.79|95.49|96.59|95.29|96.81|95.51|96.53|95.23|242
1677759600000|2023-03-02 12:20:00|96.58|95.28|96.46|95.16|96.61|95.31|96.37|95.07|224
1677759900000|2023-03-02 12:25:00|96.45|95.15|96.33|95.03|96.45|95.15|96.31|95.01|264
1677760200000|2023-03-02 12:30:00|96.32|95.02|96.37|95.07|96.41|95.11|96.13|94.83|370
1677760500000|2023-03-02 12:35:00|96.36|95.06|96.39|95.09|96.53|95.23|96.35|95.05|312
1677760800000|2023-03-02 12:40:00|96.4|95.1|96.22|94.92|96.46|95.16|96.16|94.86|259
1677761100000|2023-03-02 12:45:00|96.21|94.91|96.39|95.09|96.42|95.12|96.2|94.9|217
1677761400000|2023-03-02 12:50:00|96.38|95.08|96.34|95.04|96.4|95.1|96.24|94.94|229
1677761700000|2023-03-02 12:55:00|96.35|95.05|96.37|95.07|96.39|95.09|96.28|94.98|149
1677762000000|2023-03-02 13:00:00|96.38|95.08|96.53|95.23|96.57|95.27|96.28|94.98|433
1677762300000|2023-03-02 13:05:00|96.54|95.24|96.36|95.06|96.59|95.29|96.31|95.01|368
1677762600000|2023-03-02 13:10:00|96.35|95.05|96.31|95.01|96.36|95.06|96.18|94.88|265
1677762900000|2023-03-02 13:15:00|96.3|95|96.51|95.21|96.55|95.25|96.24|94.94|378
1677763200000|2023-03-02 13:20:00|96.5|95.2|96.64|95.34|96.67|95.37|96.45|95.15|305
1677763500000|2023-03-02 13:25:00|96.63|95.33|96.54|95.24|96.66|95.36|96.49|95.19|256
1677763800000|2023-03-02 13:30:00|96.55|95.25|96.51|95.21|96.65|95.35|96.28|94.98|498
1677764100000|2023-03-02 13:35:00|96.52|95.22|96.6|95.3|96.6|95.3|96.45|95.15|396
1677764400000|2023-03-02 13:40:00|96.59|95.29|96.54|95.24|96.62|95.32|96.43|95.13|325
1677764700000|2023-03-02 13:45:00|96.53|95.23|96.4|95.1|96.55|95.25|96.36|95.06|239
1677765000000|2023-03-02 13:50:00|96.39|95.09|95.97|94.67|96.43|95.13|95.94|94.64|347
1677765300000|2023-03-02 13:55:00|95.98|94.68|95.94|94.64|96.01|94.71|95.86|94.56|266
1677765600000|2023-03-02 14:00:00|95.95|94.65|95.98|94.68|96.07|94.77|95.88|94.58|269
1677765900000|2023-03-02 14:05:00|95.99|94.69|95.62|94.32|95.99|94.69|95.59|94.29|306
1677766200000|2023-03-02 14:10:00|95.61|94.31|95.55|94.25|95.71|94.41|95.52|94.22|401
1677766500000|2023-03-02 14:15:00|95.54|94.24|95.44|94.14|95.57|94.27|95.14|93.84|416
1677766800000|2023-03-02 14:20:00|95.45|94.15|95.5|94.2|95.51|94.21|95.2|93.9|374
1677767100000|2023-03-02 14:25:00|95.51|94.21|95.6|94.3|95.6|94.3|95.41|94.11|346
1677767400000|2023-03-02 14:30:00|95.59|94.29|95.78|94.48|95.83|94.53|95.55|94.25|426
1677767700000|2023-03-02 14:35:00|95.79|94.49|95.55|94.25|95.79|94.49|95.38|94.08|354
1677768000000|2023-03-02 14:40:00|95.56|94.26|95.28|93.98|95.57|94.27|95.23|93.93|361
1677768300000|2023-03-02 14:45:00|95.27|93.97|95.28|93.98|95.35|94.05|95.02|93.72|358
1677768600000|2023-03-02 14:50:00|95.27|93.97|95.45|94.15|95.5|94.2|95.21|93.91|184
1677768900000|2023-03-02 14:55:00|95.44|94.14|95.37|94.07|95.49|94.19|95.25|93.95|229
1677769200000|2023-03-02 15:00:00|95.36|94.06|95.67|94.37|95.71|94.41|95.28|93.98|352
1677769500000|2023-03-02 15:05:00|95.68|94.38|95.62|94.32|95.69|94.39|95.52|94.22|295
1677769800000|2023-03-02 15:10:00|95.61|94.31|95.48|94.18|95.63|94.33|95.44|94.14|221
1677770100000|2023-03-02 15:15:00|95.47|94.17|95.28|93.98|95.53|94.23|95.26|93.96|268
1677770400000|2023-03-02 15:20:00|95.27|93.97|95.15|93.85|95.29|93.99|95.08|93.78|335
1677770700000|2023-03-02 15:25:00|95.14|93.84|95.25|93.95|95.32|94.02|95|93.7|334
1677771000000|2023-03-02 15:30:00|95.24|93.94|95.38|94.08|95.42|94.12|95.21|93.91|245
1677771300000|2023-03-02 15:35:00|95.37|94.07|95.29|93.99|95.43|94.13|95.27|93.97|212
1677771600000|2023-03-02 15:40:00|95.3|94|95.12|93.82|95.3|94|95.12|93.82|318
1677771900000|2023-03-02 15:45:00|95.13|93.83|95.01|93.71|95.14|93.84|94.95|93.65|314
1677772200000|2023-03-02 15:50:00|95|93.7|95.17|93.87|95.2|93.9|95|93.7|267
1677772500000|2023-03-02 15:55:00|95.18|93.88|95.26|93.96|95.32|94.02|95.15|93.85|158
1677772800000|2023-03-02 16:00:00|95.25|93.95|95.02|93.72|95.26|93.96|95.01|93.71|269
1677773100000|2023-03-02 16:05:00|95.03|93.73|95.17|93.87|95.19|93.89|95.02|93.72|189
1677773400000|2023-03-02 16:10:00|95.16|93.86|95.15|93.85|95.29|93.99|95.13|93.83|177
1677773700000|2023-03-02 16:15:00|95.16|93.86|95.42|94.12|95.42|94.12|95.14|93.84|181
1677774000000|2023-03-02 16:20:00|95.43|94.13|95.4|94.1|95.53|94.23|95.39|94.09|259
1677774300000|2023-03-02 16:25:00|95.39|94.09|95.28|93.98|95.43|94.13|95.27|93.97|192
1677774600000|2023-03-02 16:30:00|95.27|93.97|95.15|93.85|95.29|93.99|95.14|93.84|126
1677774900000|2023-03-02 16:35:00|95.14|93.84|94.85|93.55|95.15|93.85|94.75|93.45|281
1677775200000|2023-03-02 16:40:00|94.86|93.56|94.68|93.38|94.87|93.57|94.58|93.28|280
1677775500000|2023-03-02 16:45:00|94.69|93.39|94.86|93.56|94.87|93.57|94.61|93.31|260
1677775800000|2023-03-02 16:50:00|94.87|93.57|94.68|93.38|94.94|93.64|94.61|93.31|207
1677776100000|2023-03-02 16:55:00|94.67|93.37|94.69|93.39|94.72|93.42|94.6|93.3|224
1677776400000|2023-03-02 17:00:00|94.68|93.38|94.78|93.48|94.83|93.53|94.65|93.35|216
1677776700000|2023-03-02 17:05:00|94.77|93.47|94.83|93.53|94.86|93.56|94.73|93.43|113
1677777000000|2023-03-02 17:10:00|94.84|93.54|94.73|93.43|94.86|93.56|94.72|93.42|96
1677777300000|2023-03-02 17:15:00|94.74|93.44|94.75|93.45|94.86|93.56|94.71|93.41|153
1677777600000|2023-03-02 17:20:00|94.74|93.44|94.93|93.63|94.96|93.66|94.74|93.44|142
1677777900000|2023-03-02 17:25:00|94.94|93.64|95.07|93.77|95.1|93.8|94.93|93.63|114
1677778200000|2023-03-02 17:30:00|95.08|93.78|95.2|93.9|95.22|93.92|95.07|93.77|217
1677778500000|2023-03-02 17:35:00|95.19|93.89|95.09|93.79|95.2|93.9|95.08|93.78|136
1677778800000|2023-03-02 17:40:00|95.1|93.8|94.96|93.66|95.1|93.8|94.94|93.64|125
1677779100000|2023-03-02 17:45:00|94.95|93.65|94.94|93.64|95.06|93.76|94.89|93.59|107
1677779400000|2023-03-02 17:50:00|94.93|93.63|95.1|93.8|95.17|93.87|94.93|93.63|168
1677779700000|2023-03-02 17:55:00|95.08|93.78|95.01|93.71|95.1|93.8|95|93.7|105
1677780000000|2023-03-02 18:00:00|95|93.7|94.9|93.6|95|93.7|94.89|93.59|103
1677780300000|2023-03-02 18:05:00|94.91|93.61|95|93.7|95.03|93.73|94.89|93.59|130
1677780600000|2023-03-02 18:10:00|95.01|93.71|95.1|93.8|95.1|93.8|94.98|93.68|112
1677780900000|2023-03-02 18:15:00|95.09|93.79|95.04|93.74|95.1|93.8|94.97|93.67|122
1677781200000|2023-03-02 18:20:00|95.07|93.77|95.08|93.78|95.13|93.83|95.06|93.76|97
1677781500000|2023-03-02 18:25:00|95.09|93.79|95.08|93.78|95.13|93.83|95.07|93.77|54
1677781800000|2023-03-02 18:30:00|95.09|93.79|95.14|93.84|95.17|93.87|95.05|93.75|129
1677782100000|2023-03-02 18:35:00|95.16|93.86|95.46|94.16|95.49|94.19|95.16|93.86|344
1677782400000|2023-03-02 18:40:00|95.47|94.17|95.4|94.1|95.5|94.2|95.39|94.09|252
1677782700000|2023-03-02 18:45:00|95.39|94.09|95.43|94.13|95.46|94.16|95.3|94|249
1677783000000|2023-03-02 18:50:00|95.44|94.14|95.29|93.99|95.45|94.15|95.24|93.94|251
1677783300000|2023-03-02 18:55:00|95.3|94|95.52|94.22|95.54|94.24|95.29|93.99|254
1677783600000|2023-03-02 19:00:00|95.53|94.23|95.68|94.38|95.74|94.44|95.53|94.23|268
1677783900000|2023-03-02 19:05:00|95.69|94.39|95.62|94.32|95.74|94.44|95.61|94.31|286
1677784200000|2023-03-02 19:10:00|95.63|94.33|95.35|94.05|95.65|94.35|95.34|94.04|335
1677784500000|2023-03-02 19:15:00|95.36|94.06|95.46|94.16|95.46|94.16|95.29|93.99|207
1677784800000|2023-03-02 19:20:00|95.47|94.17|95.67|94.37|95.68|94.38|95.46|94.16|167
1677785100000|2023-03-02 19:25:00|95.66|94.36|95.82|94.52|95.88|94.58|95.65|94.35|255
1677785400000|2023-03-02 19:30:00|95.83|94.53|95.66|94.36|95.86|94.56|95.61|94.31|208
1677785700000|2023-03-02 19:35:00|95.65|94.35|95.61|94.31|95.69|94.39|95.49|94.19|243
1677786000000|2023-03-02 19:40:00|95.62|94.32|95.59|94.29|95.7|94.4|95.52|94.22|280
1677786300000|2023-03-02 19:45:00|95.58|94.28|95.51|94.21|95.59|94.29|95.48|94.18|185
1677786600000|2023-03-02 19:50:00|95.5|94.2|95.47|94.17|95.55|94.25|95.46|94.16|174
1677786900000|2023-03-02 19:55:00|95.46|94.16|95.58|94.28|95.6|94.3|95.46|94.16|158
1677787200000|2023-03-02 20:00:00|95.59|94.29|95.43|94.13|95.64|94.34|95.43|94.13|195
1677787500000|2023-03-02 20:05:00|95.42|94.12|95.42|94.12|95.44|94.14|95.35|94.05|163
1677787800000|2023-03-02 20:10:00|95.43|94.13|95.68|94.38|95.83|94.53|95.42|94.12|167
1677788100000|2023-03-02 20:15:00|95.69|94.39|95.59|94.29|95.7|94.4|95.56|94.26|158
1677788400000|2023-03-02 20:20:00|95.58|94.28|95.62|94.32|95.67|94.37|95.54|94.24|170
1677788700000|2023-03-02 20:25:00|95.63|94.33|95.55|94.25|95.66|94.36|95.54|94.24|149
1677789000000|2023-03-02 20:30:00|95.56|94.26|95.57|94.27|95.62|94.32|95.53|94.23|128
1677789300000|2023-03-02 20:35:00|95.58|94.28|95.64|94.34|95.68|94.38|95.57|94.27|180
1677789600000|2023-03-02 20:40:00|95.65|94.35|95.72|94.42|95.81|94.51|95.62|94.32|279
1677789900000|2023-03-02 20:45:00|95.71|94.41|95.83|94.53|95.84|94.54|95.7|94.4|183
1677790200000|2023-03-02 20:50:00|95.84|94.54|95.6|94.3|95.84|94.54|95.56|94.26|233
1677790500000|2023-03-02 20:55:00|95.61|94.31|95.52|94.22|95.63|94.33|95.5|94.2|170
1677790800000|2023-03-02 21:00:00|95.51|94.21|95.56|94.26|95.64|94.34|95.51|94.21|182
1677791100000|2023-03-02 21:05:00|95.57|94.27|95.51|94.21|95.62|94.32|95.5|94.2|120
1677791400000|2023-03-02 21:10:00|95.5|94.2|95.63|94.33|95.64|94.34|95.5|94.2|108
1677791700000|2023-03-02 21:15:00|95.62|94.32|95.69|94.39|95.73|94.43|95.6|94.3|106
1677792000000|2023-03-02 21:20:00|95.68|94.38|95.7|94.4|95.75|94.45|95.66|94.36|127
1677792300000|2023-03-02 21:25:00|95.71|94.41|95.81|94.51|95.82|94.52|95.7|94.4|107
1677792600000|2023-03-02 21:30:00|95.8|94.5|95.69|94.39|95.82|94.52|95.68|94.38|89
1677792900000|2023-03-02 21:35:00|95.71|94.41|95.83|94.53|95.85|94.55|95.71|94.41|77
1677793200000|2023-03-02 21:40:00|95.84|94.54|95.86|94.56|95.89|94.59|95.79|94.49|48
1677793500000|2023-03-02 21:45:00|95.87|94.57|95.91|94.61|95.92|94.62|95.86|94.56|52
1677793800000|2023-03-02 21:50:00|95.92|94.62|95.88|94.58|95.93|94.63|95.86|94.56|108
1677794100000|2023-03-02 21:55:00|95.87|94.57|95.7|94.4|95.88|94.58|95.7|94.4|128
1677794400000|2023-03-02 22:00:00|95.71|94.41|95.74|94.44|95.74|94.44|95.69|94.39|54
1677794700000|2023-03-02 22:05:00|95.73|94.43|95.7|94.4|95.83|94.53|95.7|94.4|62
1677795000000|2023-03-02 22:10:00|95.71|94.41|95.85|94.55|95.85|94.55|95.7|94.4|36
1677795300000|2023-03-02 22:15:00|95.84|94.54|95.85|94.55|95.85|94.55|95.84|94.54|24
1677795600000|2023-03-02 22:20:00|95.86|94.56|96.04|94.74|96.04|94.74|95.86|94.56|75
1677795900000|2023-03-02 22:25:00|96.03|94.73|96.12|94.82|96.12|94.82|96.03|94.73|37
1677796200000|2023-03-02 22:30:00|96.11|94.81|96.01|94.71|96.15|94.85|96|94.7|65
1677796500000|2023-03-02 22:35:00|96.02|94.72|96.14|94.84|96.14|94.84|96|94.7|60
1677796800000|2023-03-02 22:40:00|96.13|94.83|96.1|94.8|96.14|94.84|96.08|94.78|18
1677797100000|2023-03-02 22:45:00|96.09|94.79|96.07|94.77|96.11|94.81|96.06|94.76|34
1677797400000|2023-03-02 22:50:00|96.06|94.76|95.97|94.67|96.07|94.77|95.97|94.67|49
1677797700000|2023-03-02 22:55:00|95.98|94.68|95.95|94.65|96.03|94.73|95.95|94.65|52
1677798000000|2023-03-02 23:00:00|95.98|94.68|95.9|94.6|96.02|94.72|95.81|94.51|171
1677798300000|2023-03-02 23:05:00|95.89|94.59|95.7|94.4|95.93|94.63|95.68|94.38|142
1677798600000|2023-03-02 23:10:00|95.71|94.41|95.74|94.44|95.79|94.49|95.71|94.41|84
1677798900000|2023-03-02 23:15:00|95.75|94.45|95.75|94.45|95.87|94.57|95.73|94.43|140
1677799200000|2023-03-02 23:20:00|95.76|94.46|95.86|94.56|95.88|94.58|95.75|94.45|98
1677799500000|2023-03-02 23:25:00|95.87|94.57|95.74|94.44|95.88|94.58|95.66|94.36|102
1677799800000|2023-03-02 23:30:00|95.73|94.43|95.64|94.34|95.74|94.44|95.62|94.32|97
1677800100000|2023-03-02 23:35:00|95.63|94.33|95.76|94.46|95.8|94.5|95.61|94.31|190
1677800400000|2023-03-02 23:40:00|95.75|94.45|95.73|94.43|95.82|94.52|95.73|94.43|68
1677800700000|2023-03-02 23:45:00|95.74|94.44|95.67|94.37|95.75|94.45|95.64|94.34|64
1677801000000|2023-03-02 23:50:00|95.68|94.38|95.93|94.63|95.95|94.65|95.68|94.38|128
1677801300000|2023-03-02 23:55:00|95.94|94.64|96.04|94.74|96.06|94.76|95.89|94.59|108
1677801600000|2023-03-03 00:00:00|96.05|94.75|96.06|94.76|96.13|94.83|95.91|94.61|134
1677801900000|2023-03-03 00:05:00|96.07|94.77|95.97|94.67|96.09|94.79|95.95|94.65|107
1677802200000|2023-03-03 00:10:00|95.96|94.66|95.78|94.48|95.96|94.66|95.76|94.46|104
1677802500000|2023-03-03 00:15:00|95.79|94.49|95.73|94.43|95.86|94.56|95.68|94.38|159
1677802800000|2023-03-03 00:20:00|95.72|94.42|95.75|94.45|95.79|94.49|95.72|94.42|102
1677803100000|2023-03-03 00:25:00|95.74|94.44|95.59|94.29|95.76|94.46|95.58|94.28|115
1677803400000|2023-03-03 00:30:00|95.58|94.28|95.84|94.54|95.85|94.55|95.58|94.28|148
1677803700000|2023-03-03 00:35:00|95.85|94.55|95.57|94.27|95.89|94.59|95.56|94.26|172
1677804000000|2023-03-03 00:40:00|95.58|94.28|95.45|94.15|95.58|94.28|95.4|94.1|248
1677804300000|2023-03-03 00:45:00|95.46|94.16|95.61|94.31|95.66|94.36|95.42|94.12|158
1677804600000|2023-03-03 00:50:00|95.62|94.32|95.64|94.34|95.68|94.38|95.58|94.28|116
1677804900000|2023-03-03 00:55:00|95.65|94.35|95.56|94.26|95.65|94.35|95.51|94.21|145
1677805200000|2023-03-03 01:00:00|95.55|94.25|95.44|94.14|95.55|94.25|95.36|94.06|145
1677805500000|2023-03-03 01:05:00|95.45|94.15|95.23|93.93|95.46|94.16|95.19|93.89|212
1677805800000|2023-03-03 01:10:00|95.25|93.95|95.33|94.03|95.37|94.07|95.24|93.94|172
1677806100000|2023-03-03 01:15:00|95.34|94.04|94.49|93.19|95.36|94.06|94.31|93.01|341
1677806400000|2023-03-03 01:20:00|94.48|93.18|93.27|91.97|94.53|93.23|92.49|91.19|819
1677806700000|2023-03-03 01:25:00|93.29|91.99|92.26|90.96|93.35|92.05|92.15|90.85|765
1677807000000|2023-03-03 01:30:00|92.23|90.93|89.04|87.74|92.25|90.95|86.64|85.34|977
1677807300000|2023-03-03 01:35:00|89.05|87.75|89.09|87.79|89.37|88.07|88.79|87.49|816
1677807600000|2023-03-03 01:40:00|89.1|87.8|88.49|87.19|89.15|87.85|87.4|86.1|838
1677807900000|2023-03-03 01:45:00|88.5|87.2|88.97|87.67|89.01|87.71|88.41|87.11|739
1677808200000|2023-03-03 01:50:00|88.96|87.66|88.79|87.49|88.96|87.66|88.47|87.17|722
1677808500000|2023-03-03 01:55:00|88.77|87.47|88.45|87.15|88.77|87.47|87.74|86.44|776
1677808800000|2023-03-03 02:00:00|88.42|87.12|88.67|87.37|88.69|87.39|88.19|86.89|749
1677809100000|2023-03-03 02:05:00|88.68|87.38|88.86|87.56|89.06|87.76|88.66|87.36|612
1677809400000|2023-03-03 02:10:00|88.87|87.57|89.07|87.77|89.1|87.8|88.62|87.32|614
1677809700000|2023-03-03 02:15:00|89.08|87.78|89.43|88.13|89.47|88.17|88.99|87.69|537
1677810000000|2023-03-03 02:20:00|89.41|88.11|89.34|88.04|89.54|88.24|89.23|87.93|646
1677810300000|2023-03-03 02:25:00|89.35|88.05|89.51|88.21|89.58|88.28|89.26|87.96|493
1677810600000|2023-03-03 02:30:00|89.52|88.22|89.35|88.05|89.61|88.31|89.24|87.94|497
1677810900000|2023-03-03 02:35:00|89.33|88.03|89.13|87.83|89.39|88.09|89.1|87.8|520
1677811200000|2023-03-03 02:40:00|89.14|87.84|89.38|88.08|89.42|88.12|89.12|87.82|381
1677811500000|2023-03-03 02:45:00|89.4|88.1|89.48|88.18|89.52|88.22|89.31|88.01|415
1677811800000|2023-03-03 02:50:00|89.47|88.17|89.35|88.05|89.49|88.19|89.29|87.99|393
1677812100000|2023-03-03 02:55:00|89.33|88.03|89.49|88.19|89.49|88.19|89.26|87.96|354
1677812400000|2023-03-03 03:00:00|89.48|88.18|89.3|88|89.49|88.19|89.26|87.96|424
1677812700000|2023-03-03 03:05:00|89.28|87.98|89.24|87.94|89.44|88.14|89.11|87.81|449
1677813000000|2023-03-03 03:10:00|89.23|87.93|89.16|87.86|89.3|88|89.13|87.83|336
1677813300000|2023-03-03 03:15:00|89.17|87.87|89.33|88.03|89.34|88.04|89.15|87.85|337
1677813600000|2023-03-03 03:20:00|89.34|88.04|89.54|88.24|89.54|88.24|89.3|88|228
1677813900000|2023-03-03 03:25:00|89.52|88.22|89.76|88.46|89.77|88.47|89.49|88.19|404
1677814200000|2023-03-03 03:30:00|89.75|88.45|89.68|88.38|89.8|88.5|89.67|88.37|354
1677814500000|2023-03-03 03:35:00|89.67|88.37|89.58|88.28|89.71|88.41|89.46|88.16|315
1677814800000|2023-03-03 03:40:00|89.57|88.27|89.59|88.29|89.69|88.39|89.48|88.18|262
1677815100000|2023-03-03 03:45:00|89.58|88.28|89.68|88.38|89.7|88.4|89.55|88.25|291
1677815400000|2023-03-03 03:50:00|89.67|88.37|89.53|88.23|89.7|88.4|89.52|88.22|286
1677815700000|2023-03-03 03:55:00|89.54|88.24|89.45|88.15|89.55|88.25|89.38|88.08|264
1677816000000|2023-03-03 04:00:00|89.46|88.16|89.51|88.21|89.55|88.25|89.32|88.02|368
1677816300000|2023-03-03 04:05:00|89.52|88.22|89.67|88.37|89.71|88.41|89.5|88.2|189
1677816600000|2023-03-03 04:10:00|89.69|88.39|89.76|88.46|89.77|88.47|89.59|88.29|283
1677816900000|2023-03-03 04:15:00|89.75|88.45|89.82|88.52|89.83|88.53|89.72|88.42|173
1677817200000|2023-03-03 04:20:00|89.83|88.53|89.75|88.45|89.83|88.53|89.72|88.42|146
1677817500000|2023-03-03 04:25:00|89.76|88.46|89.73|88.43|89.76|88.46|89.66|88.36|126
1677817800000|2023-03-03 04:30:00|89.74|88.44|89.63|88.33|89.76|88.46|89.59|88.29|193
1677818100000|2023-03-03 04:35:00|89.62|88.32|89.71|88.41|89.73|88.43|89.53|88.23|294
1677818400000|2023-03-03 04:40:00|89.7|88.4|89.79|88.49|89.84|88.54|89.69|88.39|197
1677818700000|2023-03-03 04:45:00|89.78|88.48|89.92|88.62|89.95|88.65|89.73|88.43|220
1677819000000|2023-03-03 04:50:00|89.91|88.61|89.92|88.62|89.96|88.66|89.85|88.55|159
1677819300000|2023-03-03 04:55:00|89.91|88.61|89.97|88.67|89.98|88.68|89.82|88.52|199
1677819600000|2023-03-03 05:00:00|89.98|88.68|90.06|88.76|90.08|88.78|89.89|88.59|227
1677819900000|2023-03-03 05:05:00|90.05|88.75|90|88.7|90.09|88.79|89.94|88.64|224
1677820200000|2023-03-03 05:10:00|90.01|88.71|89.91|88.61|90.08|88.78|89.87|88.57|259
1677820500000|2023-03-03 05:15:00|89.92|88.62|89.97|88.67|90|88.7|89.89|88.59|220
1677820800000|2023-03-03 05:20:00|89.95|88.65|89.82|88.52|89.98|88.68|89.79|88.49|264
1677821100000|2023-03-03 05:25:00|89.8|88.5|89.74|88.44|89.85|88.55|89.69|88.39|205
1677821400000|2023-03-03 05:30:00|89.73|88.43|89.75|88.45|89.82|88.52|89.7|88.4|181
1677821700000|2023-03-03 05:35:00|89.76|88.46|89.77|88.47|89.82|88.52|89.7|88.4|146
1677822000000|2023-03-03 05:40:00|89.78|88.48|89.67|88.37|89.78|88.48|89.62|88.32|222
1677822300000|2023-03-03 05:45:00|89.66|88.36|89.68|88.38|89.71|88.41|89.61|88.31|163
1677822600000|2023-03-03 05:50:00|89.67|88.37|89.68|88.38|89.74|88.44|89.62|88.32|228
1677822900000|2023-03-03 05:55:00|89.67|88.37|89.57|88.27|89.68|88.38|89.55|88.25|104
1677823200000|2023-03-03 06:00:00|89.56|88.26|89.69|88.39|89.71|88.41|89.49|88.19|204
1677823500000|2023-03-03 06:05:00|89.7|88.4|89.54|88.24|89.72|88.42|89.44|88.14|200
1677823800000|2023-03-03 06:10:00|89.53|88.23|89.59|88.29|89.65|88.35|89.52|88.22|179
1677824100000|2023-03-03 06:15:00|89.57|88.27|89.74|88.44|89.77|88.47|89.57|88.27|189
1677824400000|2023-03-03 06:20:00|89.75|88.45|89.87|88.57|89.91|88.61|89.68|88.38|253
1677824700000|2023-03-03 06:25:00|89.88|88.58|89.97|88.67|89.98|88.68|89.72|88.42|240
1677825000000|2023-03-03 06:30:00|89.96|88.66|89.79|88.49|89.99|88.69|89.78|88.48|195
1677825300000|2023-03-03 06:35:00|89.8|88.5|89.64|88.34|89.86|88.56|89.64|88.34|214
1677825600000|2023-03-03 06:40:00|89.63|88.33|89.64|88.34|89.66|88.36|89.5|88.2|304
1677825900000|2023-03-03 06:45:00|89.63|88.33|89.59|88.29|89.63|88.33|89.5|88.2|164
1677826200000|2023-03-03 06:50:00|89.58|88.28|89.56|88.26|89.67|88.37|89.55|88.25|107
1677826500000|2023-03-03 06:55:00|89.55|88.25|89.63|88.33|89.72|88.42|89.55|88.25|164
1677826800000|2023-03-03 07:00:00|89.64|88.34|89.58|88.28|89.66|88.36|89.54|88.24|200
1677827100000|2023-03-03 07:05:00|89.57|88.27|89.6|88.3|89.6|88.3|89.48|88.18|146
1677827400000|2023-03-03 07:10:00|89.59|88.29|89.67|88.37|89.67|88.37|89.57|88.27|136
1677827700000|2023-03-03 07:15:00|89.66|88.36|89.68|88.38|89.8|88.5|89.61|88.31|178
1677828000000|2023-03-03 07:20:00|89.69|88.39|89.64|88.34|89.7|88.4|89.6|88.3|117
1677828300000|2023-03-03 07:25:00|89.63|88.33|89.55|88.25|89.68|88.38|89.53|88.23|129
1677828600000|2023-03-03 07:30:00|89.56|88.26|89.68|88.38|89.69|88.39|89.56|88.26|133
1677828900000|2023-03-03 07:35:00|89.69|88.39|89.69|88.39|89.77|88.47|89.58|88.28|193
1677829200000|2023-03-03 07:40:00|89.7|88.4|89.78|88.48|89.82|88.52|89.69|88.39|176
1677829500000|2023-03-03 07:45:00|89.77|88.47|89.68|88.38|89.78|88.48|89.67|88.37|209
1677829800000|2023-03-03 07:50:00|89.69|88.39|89.65|88.35|89.71|88.41|89.61|88.31|167
1677830100000|2023-03-03 07:55:00|89.64|88.34|89.65|88.35|89.69|88.39|89.6|88.3|95
1677830400000|2023-03-03 08:00:00|89.64|88.34|89.68|88.38|89.76|88.46|89.6|88.3|240
1677830700000|2023-03-03 08:05:00|89.69|88.39|89.69|88.39|89.72|88.42|89.56|88.26|182
1677831000000|2023-03-03 08:10:00|89.7|88.4|89.56|88.26|89.71|88.41|89.56|88.26|188
1677831300000|2023-03-03 08:15:00|89.57|88.27|89.63|88.33|89.63|88.33|89.54|88.24|187
1677831600000|2023-03-03 08:20:00|89.62|88.32|89.62|88.32|89.7|88.4|89.6|88.3|136
1677831900000|2023-03-03 08:25:00|89.61|88.31|89.61|88.31|89.63|88.33|89.55|88.25|161
1677832200000|2023-03-03 08:30:00|89.63|88.33|89.58|88.28|89.65|88.35|89.57|88.27|177
1677832500000|2023-03-03 08:35:00|89.59|88.29|89.62|88.32|89.66|88.36|89.57|88.27|141
1677832800000|2023-03-03 08:40:00|89.63|88.33|89.65|88.35|89.7|88.4|89.62|88.32|107
1677833100000|2023-03-03 08:45:00|89.66|88.36|89.62|88.32|89.67|88.37|89.58|88.28|153
1677833400000|2023-03-03 08:50:00|89.61|88.31|89.72|88.42|89.82|88.52|89.58|88.28|219
1677833700000|2023-03-03 08:55:00|89.71|88.41|89.81|88.51|89.82|88.52|89.71|88.41|150
1677834000000|2023-03-03 09:00:00|89.8|88.5|89.86|88.56|89.91|88.61|89.75|88.45|212
1677834300000|2023-03-03 09:05:00|89.85|88.55|89.74|88.44|89.91|88.61|89.7|88.4|205
1677834600000|2023-03-03 09:10:00|89.76|88.46|89.69|88.39|89.79|88.49|89.67|88.37|108
1677834900000|2023-03-03 09:15:00|89.68|88.38|89.61|88.31|89.69|88.39|89.59|88.29|157
1677835200000|2023-03-03 09:20:00|89.6|88.3|89.59|88.29|89.67|88.37|89.53|88.23|170
1677835500000|2023-03-03 09:25:00|89.58|88.28|89.64|88.34|89.64|88.34|89.54|88.24|192
1677835800000|2023-03-03 09:30:00|89.63|88.33|89.62|88.32|89.66|88.36|89.59|88.29|113
1677836100000|2023-03-03 09:35:00|89.63|88.33|89.67|88.37|89.77|88.47|89.62|88.32|116
1677836400000|2023-03-03 09:40:00|89.66|88.36|89.66|88.36|89.73|88.43|89.6|88.3|154
1677836700000|2023-03-03 09:45:00|89.68|88.38|89.57|88.27|89.72|88.42|89.57|88.27|194
1677837000000|2023-03-03 09:50:00|89.58|88.28|89.59|88.29|89.67|88.37|89.58|88.28|100
1677837300000|2023-03-03 09:55:00|89.6|88.3|89.57|88.27|89.61|88.31|89.52|88.22|98
1677837600000|2023-03-03 10:00:00|89.58|88.28|89.53|88.23|89.6|88.3|89.52|88.22|111
1677837900000|2023-03-03 10:05:00|89.52|88.22|89.55|88.25|89.57|88.27|89.52|88.22|54
1677838200000|2023-03-03 10:10:00|89.56|88.26|89.56|88.26|89.64|88.34|89.55|88.25|107
1677838500000|2023-03-03 10:15:00|89.55|88.25|89.68|88.38|89.74|88.44|89.54|88.24|160
1677838800000|2023-03-03 10:20:00|89.78|88.48|89.7|88.4|89.79|88.49|89.68|88.38|121
1677839100000|2023-03-03 10:25:00|89.71|88.41|89.56|88.26|89.71|88.41|89.55|88.25|76
1677839400000|2023-03-03 10:30:00|89.57|88.27|89.53|88.23|89.58|88.28|89.51|88.21|42
1677839700000|2023-03-03 10:35:00|89.52|88.22|89.66|88.36|89.69|88.39|89.52|88.22|58
1677840000000|2023-03-03 10:40:00|89.65|88.35|89.67|88.37|89.71|88.41|89.63|88.33|76
1677840300000|2023-03-03 10:45:00|89.68|88.38|89.6|88.3|89.75|88.45|89.58|88.28|129
1677840600000|2023-03-03 10:50:00|89.59|88.29|89.62|88.32|89.65|88.35|89.57|88.27|68
1677840900000|2023-03-03 10:55:00|89.63|88.33|89.61|88.31|89.66|88.36|89.61|88.31|37
1677841200000|2023-03-03 11:00:00|89.62|88.32|89.65|88.35|89.74|88.44|89.61|88.31|74
1677841500000|2023-03-03 11:05:00|89.64|88.34|89.71|88.41|89.77|88.47|89.64|88.34|132
1677841800000|2023-03-03 11:10:00|89.7|88.4|89.66|88.36|89.71|88.41|89.58|88.28|137
1677842100000|2023-03-03 11:15:00|89.65|88.35|89.62|88.32|89.67|88.37|89.62|88.32|40
1677842400000|2023-03-03 11:20:00|89.63|88.33|89.66|88.36|89.68|88.38|89.58|88.28|119
1677842700000|2023-03-03 11:25:00|89.65|88.35|89.63|88.33|89.65|88.35|89.57|88.27|61
1677843000000|2023-03-03 11:30:00|89.64|88.34|89.61|88.31|89.64|88.34|89.55|88.25|57
1677843300000|2023-03-03 11:35:00|89.62|88.32|89.7|88.4|89.78|88.48|89.61|88.31|152
1677843600000|2023-03-03 11:40:00|89.69|88.39|89.6|88.3|89.69|88.39|89.54|88.24|142
1677843900000|2023-03-03 11:45:00|89.59|88.29|89.77|88.47|89.77|88.47|89.58|88.28|145
1677844200000|2023-03-03 11:50:00|89.76|88.46|89.69|88.39|89.77|88.47|89.68|88.38|128
1677844500000|2023-03-03 11:55:00|89.68|88.38|89.63|88.33|89.69|88.39|89.6|88.3|93
1677844800000|2023-03-03 12:00:00|89.62|88.32|89.6|88.3|89.69|88.39|89.57|88.27|120
1677845100000|2023-03-03 12:05:00|89.61|88.31|89.66|88.36|89.7|88.4|89.58|88.28|106
1677845400000|2023-03-03 12:10:00|89.65|88.35|89.69|88.39|89.7|88.4|89.65|88.35|48
1677845700000|2023-03-03 12:15:00|89.7|88.4|89.64|88.34|89.71|88.41|89.59|88.29|116
1677846000000|2023-03-03 12:20:00|89.65|88.35|89.61|88.31|89.67|88.37|89.56|88.26|142
1677846300000|2023-03-03 12:25:00|89.62|88.32|89.62|88.32|89.68|88.38|89.58|88.28|98
1677846600000|2023-03-03 12:30:00|89.61|88.31|89.58|88.28|89.63|88.33|89.56|88.26|92
1677846900000|2023-03-03 12:35:00|89.57|88.27|89.61|88.31|89.68|88.38|89.57|88.27|119
1677847200000|2023-03-03 12:40:00|89.6|88.3|89.59|88.29|89.63|88.33|89.57|88.27|109
1677847500000|2023-03-03 12:45:00|89.6|88.3|89.68|88.38|89.68|88.38|89.6|88.3|84
1677847800000|2023-03-03 12:50:00|89.69|88.39|89.59|88.29|89.69|88.39|89.59|88.29|68
1677848100000|2023-03-03 12:55:00|89.58|88.28|89.63|88.33|89.65|88.35|89.56|88.26|71
1677848400000|2023-03-03 13:00:00|89.64|88.34|89.47|88.17|89.65|88.35|89.44|88.14|168
1677848700000|2023-03-03 13:05:00|89.46|88.16|89.38|88.08|89.46|88.16|89.32|88.02|204
1677849000000|2023-03-03 13:10:00|89.39|88.09|89.36|88.06|89.44|88.14|89.31|88.01|134
1677849300000|2023-03-03 13:15:00|89.37|88.07|89.46|88.16|89.51|88.21|89.35|88.05|135
1677849600000|2023-03-03 13:20:00|89.45|88.15|89.58|88.28|89.58|88.28|89.42|88.12|133
1677849900000|2023-03-03 13:25:00|89.59|88.29|89.66|88.36|89.67|88.37|89.58|88.28|162
1677850200000|2023-03-03 13:30:00|89.65|88.35|89.56|88.26|89.65|88.35|89.52|88.22|132
1677850500000|2023-03-03 13:35:00|89.55|88.25|89.48|88.18|89.6|88.3|89.45|88.15|130
1677850800000|2023-03-03 13:40:00|89.47|88.17|89.43|88.13|89.48|88.18|89.43|88.13|96
1677851100000|2023-03-03 13:45:00|89.42|88.12|89.55|88.25|89.67|88.37|89.14|87.84|493
1677851400000|2023-03-03 13:50:00|89.54|88.24|89.78|88.48|89.88|88.58|89.54|88.24|332
1677851700000|2023-03-03 13:55:00|89.77|88.47|89.83|88.53|89.94|88.64|89.72|88.42|306
1677852000000|2023-03-03 14:00:00|89.84|88.54|90.09|88.79|90.11|88.81|89.79|88.49|332
1677852300000|2023-03-03 14:05:00|90.1|88.8|90.01|88.71|90.2|88.9|89.87|88.57|396
1677852600000|2023-03-03 14:10:00|90.02|88.72|89.9|88.6|90.04|88.74|89.86|88.56|237
1677852900000|2023-03-03 14:15:00|89.89|88.59|89.93|88.63|89.98|88.68|89.85|88.55|214
1677853200000|2023-03-03 14:20:00|89.92|88.62|89.82|88.52|89.95|88.65|89.81|88.51|187
1677853500000|2023-03-03 14:25:00|89.81|88.51|89.88|88.58|89.89|88.59|89.72|88.42|178
1677853800000|2023-03-03 14:30:00|89.89|88.59|89.82|88.52|89.93|88.63|89.76|88.46|296
1677854100000|2023-03-03 14:35:00|89.83|88.53|89.76|88.46|89.89|88.59|89.71|88.41|254
1677854400000|2023-03-03 14:40:00|89.77|88.47|89.96|88.66|90|88.7|89.74|88.44|212
1677854700000|2023-03-03 14:45:00|89.98|88.68|90.04|88.74|90.09|88.79|89.92|88.62|298
1677855000000|2023-03-03 14:50:00|90.05|88.75|90.02|88.72|90.08|88.78|89.89|88.59|247
1677855300000|2023-03-03 14:55:00|90.03|88.73|90.01|88.71|90.11|88.81|89.98|88.68|228
1677855600000|2023-03-03 15:00:00|90.02|88.72|89.74|88.44|90.04|88.74|89.57|88.27|508
1677855900000|2023-03-03 15:05:00|89.73|88.43|89.79|88.49|89.83|88.53|89.61|88.31|395
1677856200000|2023-03-03 15:10:00|89.8|88.5|90.13|88.83|90.13|88.83|89.77|88.47|222
1677856500000|2023-03-03 15:15:00|90.14|88.84|90.22|88.92|90.28|88.98|90.05|88.75|364
1677856800000|2023-03-03 15:20:00|90.23|88.93|90.12|88.82|90.26|88.96|90.08|88.78|271
1677857100000|2023-03-03 15:25:00|90.13|88.83|90.17|88.87|90.25|88.95|90.1|88.8|230
1677857400000|2023-03-03 15:30:00|90.18|88.88|90.12|88.82|90.25|88.95|90.09|88.79|143
1677857700000|2023-03-03 15:35:00|90.11|88.81|90.11|88.81|90.18|88.88|90.08|88.78|139
1677858000000|2023-03-03 15:40:00|90.1|88.8|90.06|88.76|90.16|88.86|90.01|88.71|178
1677858300000|2023-03-03 15:45:00|90.07|88.77|90.05|88.75|90.11|88.81|90.02|88.72|156
1677858600000|2023-03-03 15:50:00|90.06|88.76|89.99|88.69|90.1|88.8|89.98|88.68|157
1677858900000|2023-03-03 15:55:00|89.97|88.67|90.07|88.77|90.12|88.82|89.95|88.65|106
1677859200000|2023-03-03 16:00:00|90.08|88.78|89.98|88.68|90.15|88.85|89.97|88.67|145
1677859500000|2023-03-03 16:05:00|89.99|88.69|90.18|88.88|90.18|88.88|89.99|88.69|113
1677859800000|2023-03-03 16:10:00|90.17|88.87|89.92|88.62|90.19|88.89|89.91|88.61|147
1677860100000|2023-03-03 16:15:00|89.93|88.63|90.07|88.77|90.12|88.82|89.91|88.61|123
1677860400000|2023-03-03 16:20:00|90.06|88.76|90.11|88.81|90.17|88.87|90|88.7|209
1677860700000|2023-03-03 16:25:00|90.09|88.79|90.13|88.83|90.14|88.84|90.06|88.76|87
1677861000000|2023-03-03 16:30:00|90.14|88.84|90.04|88.74|90.2|88.9|90.04|88.74|102
1677861300000|2023-03-03 16:35:00|90.05|88.75|90.04|88.74|90.08|88.78|90|88.7|115
1677861600000|2023-03-03 16:40:00|90.03|88.73|90.01|88.71|90.13|88.83|90|88.7|74
1677861900000|2023-03-03 16:45:00|90.02|88.72|89.94|88.64|90.08|88.78|89.94|88.64|140
1677862200000|2023-03-03 16:50:00|89.95|88.65|90.07|88.77|90.07|88.77|89.93|88.63|104
1677862500000|2023-03-03 16:55:00|90.08|88.78|90.16|88.86|90.16|88.86|90.03|88.73|94
1677862800000|2023-03-03 17:00:00|90.15|88.85|90.31|89.01|90.31|89.01|90.15|88.85|150
1677863100000|2023-03-03 17:05:00|90.3|89|90.39|89.09|90.4|89.1|90.3|89|94
1677863400000|2023-03-03 17:10:00|90.38|89.08|90.37|89.07|90.51|89.21|90.37|89.07|204
1677863700000|2023-03-03 17:15:00|90.36|89.06|90.46|89.16|90.49|89.19|90.35|89.05|143
1677864000000|2023-03-03 17:20:00|90.47|89.17|90.51|89.21|90.57|89.27|90.46|89.16|156
1677864300000|2023-03-03 17:25:00|90.52|89.22|90.6|89.3|90.69|89.39|90.51|89.21|167
1677864600000|2023-03-03 17:30:00|90.61|89.31|90.63|89.33|90.66|89.36|90.57|89.27|132
1677864900000|2023-03-03 17:35:00|90.62|89.32|90.69|89.39|90.69|89.39|90.58|89.28|75
1677865200000|2023-03-03 17:40:00|90.68|89.38|90.78|89.48|90.85|89.55|90.67|89.37|91
1677865500000|2023-03-03 17:45:00|90.77|89.47|90.86|89.56|90.94|89.64|90.76|89.46|148
1677865800000|2023-03-03 17:50:00|90.85|89.55|91.03|89.73|91.03|89.73|90.85|89.55|142
1677866100000|2023-03-03 17:55:00|91.02|89.72|91.07|89.77|91.14|89.84|91.02|89.72|167
1677866400000|2023-03-03 18:00:00|91.08|89.78|90.97|89.67|91.22|89.92|90.95|89.65|151
1677866700000|2023-03-03 18:05:00|90.96|89.66|91.03|89.73|91.07|89.77|90.96|89.66|81
1677867000000|2023-03-03 18:10:00|91.04|89.74|90.84|89.54|91.1|89.8|90.84|89.54|150
1677867300000|2023-03-03 18:15:00|90.83|89.53|90.74|89.44|90.84|89.54|90.66|89.36|158
1677867600000|2023-03-03 18:20:00|90.75|89.45|90.59|89.29|90.81|89.51|90.59|89.29|135
1677867900000|2023-03-03 18:25:00|90.6|89.3|90.6|89.3|90.67|89.37|90.57|89.27|96
1677868200000|2023-03-03 18:30:00|90.61|89.31|90.51|89.21|90.62|89.32|90.47|89.17|117
1677868500000|2023-03-03 18:35:00|90.52|89.22|90.41|89.11|90.55|89.25|90.4|89.1|140
1677868800000|2023-03-03 18:40:00|90.42|89.12|90.46|89.16|90.5|89.2|90.13|88.83|409
1677869100000|2023-03-03 18:45:00|90.47|89.17|90.33|89.03|90.51|89.21|90.32|89.02|229
1677869400000|2023-03-03 18:50:00|90.32|89.02|90.5|89.2|90.53|89.23|90.32|89.02|162
1677869700000|2023-03-03 18:55:00|90.49|89.19|90.39|89.09|90.5|89.2|90.37|89.07|142
1677870000000|2023-03-03 19:00:00|90.4|89.1|90.35|89.05|90.43|89.13|90.33|89.03|112
1677870300000|2023-03-03 19:05:00|90.36|89.06|90.42|89.12|90.49|89.19|90.35|89.05|72
1677870600000|2023-03-03 19:10:00|90.43|89.13|90.47|89.17|90.48|89.18|90.36|89.06|124
1677870900000|2023-03-03 19:15:00|90.46|89.16|90.58|89.28|90.66|89.36|90.46|89.16|129
1677871200000|2023-03-03 19:20:00|90.57|89.27|90.56|89.26|90.64|89.34|90.54|89.24|119
1677871500000|2023-03-03 19:25:00|90.57|89.27|90.64|89.34|90.65|89.35|90.57|89.27|83
1677871800000|2023-03-03 19:30:00|90.63|89.33|90.57|89.27|90.65|89.35|90.49|89.19|145
1677872100000|2023-03-03 19:35:00|90.58|89.28|90.5|89.2|90.6|89.3|90.49|89.19|86
1677872400000|2023-03-03 19:40:00|90.51|89.21|90.63|89.33|90.65|89.35|90.5|89.2|90
1677872700000|2023-03-03 19:45:00|90.62|89.32|90.66|89.36|90.67|89.37|90.61|89.31|70
1677873000000|2023-03-03 19:50:00|90.65|89.35|90.81|89.51|90.87|89.57|90.65|89.35|134
1677873300000|2023-03-03 19:55:00|90.8|89.5|90.78|89.48|90.83|89.53|90.75|89.45|122
1677873600000|2023-03-03 20:00:00|90.79|89.49|90.82|89.52|90.82|89.52|90.74|89.44|77
1677873900000|2023-03-03 20:05:00|90.83|89.53|90.72|89.42|90.83|89.53|90.71|89.41|97
1677874200000|2023-03-03 20:10:00|90.71|89.41|90.74|89.44|90.79|89.49|90.69|89.39|76
1677874500000|2023-03-03 20:15:00|90.75|89.45|90.66|89.36|90.8|89.5|90.63|89.33|56
1677874800000|2023-03-03 20:20:00|90.65|89.35|90.63|89.33|90.68|89.38|90.63|89.33|55
1677875100000|2023-03-03 20:25:00|90.62|89.32|90.65|89.35|90.67|89.37|90.6|89.3|53
1677875400000|2023-03-03 20:30:00|90.64|89.34|90.52|89.22|90.64|89.34|90.51|89.21|77
1677875700000|2023-03-03 20:35:00|90.53|89.23|90.33|89.03|90.53|89.23|90.29|88.99|176
1677876000000|2023-03-03 20:40:00|90.35|89.05|90.35|89.05|90.37|89.07|90.28|88.98|161
1677876300000|2023-03-03 20:45:00|90.34|89.04|90.46|89.16|90.47|89.17|90.33|89.03|91
1677876600000|2023-03-03 20:50:00|90.43|89.13|90.53|89.23|90.54|89.24|90.39|89.09|150
1677876900000|2023-03-03 20:55:00|90.52|89.22|90.46|89.16|90.54|89.24|90.46|89.16|93
1677877200000|2023-03-03 21:00:00|90.45|89.15|90.5|89.2|90.51|89.21|90.41|89.11|106
1677877500000|2023-03-03 21:05:00|90.49|89.19|90.31|89.01|90.57|89.27|90.31|89.01|135
1677877800000|2023-03-03 21:10:00|90.32|89.02|90.23|88.93|90.32|89.02|90.21|88.91|182
1677878100000|2023-03-03 21:15:00|90.25|88.95|90.13|88.83|90.3|89|90.12|88.82|224
1677878400000|2023-03-03 21:20:00|90.12|88.82|90.4|89.1|90.46|89.16|89.85|88.55|476
1677878700000|2023-03-03 21:25:00|90.41|89.11|90.24|88.94|90.43|89.13|90.23|88.93|207
1677879000000|2023-03-03 21:30:00|90.25|88.95|90.24|88.94|90.3|89|90.21|88.91|108
1677879300000|2023-03-03 21:35:00|90.25|88.95|90.16|88.86|90.26|88.96|90.13|88.83|70
1677879600000|2023-03-03 21:40:00|90.17|88.87|90.23|88.93|90.26|88.96|90.15|88.85|106
1677879900000|2023-03-03 21:45:00|90.24|88.94|89.94|88.64|90.3|89|89.79|88.49|180
1677880200000|2023-03-03 21:50:00|89.95|88.65|90.21|88.91|90.25|88.95|89.91|88.61|197
1677880500000|2023-03-03 21:55:00|90.2|88.9|90.16|88.86|90.23|88.93|90.06|88.76|112
1677916800000|2023-03-04 08:00:00|90.53|89.23|90.52|89.22|90.56|89.26|90.48|89.18|32
1677917100000|2023-03-04 08:05:00|90.53|89.23|90.42|89.12|90.53|89.23|90.37|89.07|46
1677917400000|2023-03-04 08:10:00|90.43|89.13|90.39|89.09|90.47|89.17|90.35|89.05|39
1677917700000|2023-03-04 08:15:00|90.4|89.1|90.38|89.08|90.4|89.1|90.34|89.04|64
1677918000000|2023-03-04 08:20:00|90.39|89.09|90.39|89.09|90.39|89.09|90.36|89.06|17
1677918300000|2023-03-04 08:25:00|90.38|89.08|90.49|89.19|90.52|89.22|90.38|89.08|40
1677918600000|2023-03-04 08:30:00|90.5|89.2|90.31|89.01|90.51|89.21|90.31|89.01|66
1677918900000|2023-03-04 08:35:00|90.3|89|90.25|88.95|90.32|89.02|90.22|88.92|44
1677919200000|2023-03-04 08:40:00|90.26|88.96|90.29|88.99|90.31|89.01|90.13|88.83|66
1677919500000|2023-03-04 08:45:00|90.28|88.98|90.37|89.07|90.37|89.07|90.28|88.98|34
1677919800000|2023-03-04 08:50:00|90.36|89.06|90.4|89.1|90.4|89.1|90.33|89.03|25
1677920100000|2023-03-04 08:55:00|90.41|89.11|90.48|89.18|90.49|89.19|90.4|89.1|66
1677920400000|2023-03-04 09:00:00|90.49|89.19|90.54|89.24|90.54|89.24|90.48|89.18|27
1677920700000|2023-03-04 09:05:00|90.55|89.25|90.65|89.35|90.66|89.36|90.51|89.21|32
1677921000000|2023-03-04 09:10:00|90.66|89.36|90.66|89.36|90.74|89.44|90.64|89.34|64
1677921300000|2023-03-04 09:15:00|90.67|89.37|90.69|89.39|90.75|89.45|90.66|89.36|44
1677921600000|2023-03-04 09:20:00|90.68|89.38|90.78|89.48|90.78|89.48|90.68|89.38|26
1677921900000|2023-03-04 09:25:00|90.79|89.49|90.77|89.47|90.83|89.53|90.76|89.46|32
1677922200000|2023-03-04 09:30:00|90.76|89.46|90.67|89.37|90.76|89.46|90.67|89.37|34
1677922500000|2023-03-04 09:35:00|90.68|89.38|90.7|89.4|90.75|89.45|90.63|89.33|53
1677922800000|2023-03-04 09:40:00|90.69|89.39|90.82|89.52|90.85|89.55|90.69|89.39|40
1677923100000|2023-03-04 09:45:00|90.81|89.51|90.86|89.56|90.86|89.56|90.77|89.47|30
1677923400000|2023-03-04 09:50:00|90.87|89.57|90.8|89.5|90.89|89.59|90.8|89.5|21
1677923700000|2023-03-04 09:55:00|90.79|89.49|90.69|89.39|90.79|89.49|90.64|89.34|48
1677924000000|2023-03-04 10:00:00|90.68|89.38|90.73|89.43|90.73|89.43|90.66|89.36|15
1677924300000|2023-03-04 10:05:00|90.74|89.44|90.67|89.37|90.76|89.46|90.66|89.36|39
1677924600000|2023-03-04 10:10:00|90.66|89.36|90.62|89.32|90.71|89.41|90.61|89.31|40
1677924900000|2023-03-04 10:15:00|90.6|89.3|90.52|89.22|90.6|89.3|90.47|89.17|50
1677925200000|2023-03-04 10:20:00|90.53|89.23|90.64|89.34|90.65|89.35|90.52|89.22|38
1677925500000|2023-03-04 10:25:00|90.63|89.33|90.49|89.19|90.64|89.34|90.49|89.19|28
1677925800000|2023-03-04 10:30:00|90.48|89.18|90.48|89.18|90.52|89.22|90.46|89.16|60
1677926100000|2023-03-04 10:35:00|90.47|89.17|90.54|89.24|90.54|89.24|90.46|89.16|41
1677926400000|2023-03-04 10:40:00|90.55|89.25|90.44|89.14|90.56|89.26|90.41|89.11|79
1677926700000|2023-03-04 10:45:00|90.43|89.13|90.53|89.23|90.53|89.23|90.37|89.07|57
1677927000000|2023-03-04 10:50:00|90.55|89.25|90.64|89.34|90.65|89.35|90.55|89.25|42
1677927300000|2023-03-04 10:55:00|90.65|89.35|90.4|89.1|90.65|89.35|90.4|89.1|36
1677927600000|2023-03-04 11:00:00|90.39|89.09|90.34|89.04|90.39|89.09|90.24|88.94|55
1677927900000|2023-03-04 11:05:00|90.35|89.05|90.29|88.99|90.36|89.06|90.26|88.96|35
1677928200000|2023-03-04 11:10:00|90.31|89.01|90.27|88.97|90.32|89.02|90.27|88.97|31
1677928500000|2023-03-04 11:15:00|90.26|88.96|90.28|88.98|90.33|89.03|90.23|88.93|31
1677928800000|2023-03-04 11:20:00|90.29|88.99|90.42|89.12|90.42|89.12|90.29|88.99|73
1677929100000|2023-03-04 11:25:00|90.41|89.11|90.45|89.15|90.48|89.18|90.39|89.09|24
1677929400000|2023-03-04 11:30:00|90.46|89.16|90.31|89.01|90.47|89.17|90.31|89.01|35
1677929700000|2023-03-04 11:35:00|90.32|89.02|90.45|89.15|90.45|89.15|90.24|88.94|54
1677930000000|2023-03-04 11:40:00|90.44|89.14|90.41|89.11|90.52|89.22|90.4|89.1|41
1677930300000|2023-03-04 11:45:00|90.4|89.1|90.37|89.07|90.45|89.15|90.37|89.07|13
1677930600000|2023-03-04 11:50:00|90.36|89.06|90.53|89.23|90.53|89.23|90.35|89.05|56
1677930900000|2023-03-04 11:55:00|90.52|89.22|90.6|89.3|90.6|89.3|90.52|89.22|12
1677931200000|2023-03-04 12:00:00|90.59|89.29|90.57|89.27|90.66|89.36|90.53|89.23|55
1677931500000|2023-03-04 12:05:00|90.56|89.26|90.6|89.3|90.71|89.41|90.52|89.22|96
1677931800000|2023-03-04 12:10:00|90.61|89.31|90.65|89.35|90.75|89.45|90.58|89.28|113
1677932100000|2023-03-04 12:15:00|90.64|89.34|90.53|89.23|90.65|89.35|90.47|89.17|48
1677932400000|2023-03-04 12:20:00|90.55|89.25|90.57|89.27|90.67|89.37|90.55|89.25|47
1677932700000|2023-03-04 12:25:00|90.56|89.26|90.58|89.28|90.61|89.31|90.49|89.19|53
1677933000000|2023-03-04 12:30:00|90.59|89.29|90.53|89.23|90.64|89.34|90.53|89.23|38
1677933300000|2023-03-04 12:35:00|90.52|89.22|90.42|89.12|90.52|89.22|90.38|89.08|82
1677933600000|2023-03-04 12:40:00|90.43|89.13|90.44|89.14|90.47|89.17|90.41|89.11|30
1677933900000|2023-03-04 12:45:00|90.42|89.12|90.47|89.17|90.48|89.18|90.39|89.09|31
1677934200000|2023-03-04 12:50:00|90.48|89.18|90.68|89.38|90.68|89.38|90.48|89.18|52
1677934500000|2023-03-04 12:55:00|90.69|89.39|90.71|89.41|90.72|89.42|90.67|89.37|79
1677934800000|2023-03-04 13:00:00|90.7|89.4|90.65|89.35|90.73|89.43|90.64|89.34|67
1677935100000|2023-03-04 13:05:00|90.66|89.36|90.62|89.32|90.69|89.39|90.61|89.31|37
1677935400000|2023-03-04 13:10:00|90.61|89.31|90.57|89.27|90.61|89.31|90.56|89.26|29
1677935700000|2023-03-04 13:15:00|90.58|89.28|90.61|89.31|90.62|89.32|90.58|89.28|24
1677936000000|2023-03-04 13:20:00|90.62|89.32|90.68|89.38|90.69|89.39|90.62|89.32|39
1677936300000|2023-03-04 13:25:00|90.69|89.39|90.64|89.34|90.69|89.39|90.63|89.33|39
1677936600000|2023-03-04 13:30:00|90.65|89.35|90.74|89.44|90.75|89.45|90.61|89.31|42
1677936900000|2023-03-04 13:35:00|90.75|89.45|90.83|89.53|90.84|89.54|90.71|89.41|46
1677937200000|2023-03-04 13:40:00|90.84|89.54|90.92|89.62|90.94|89.64|90.76|89.46|71
1677937500000|2023-03-04 13:45:00|90.91|89.61|90.92|89.62|90.94|89.64|90.9|89.6|93
1677937800000|2023-03-04 13:50:00|90.93|89.63|90.83|89.53|90.97|89.67|90.83|89.53|43
1677938100000|2023-03-04 13:55:00|90.81|89.51|90.85|89.55|90.85|89.55|90.77|89.47|13
1677938400000|2023-03-04 14:00:00|90.74|89.44|90.8|89.5|90.83|89.53|90.74|89.44|107
1677938700000|2023-03-04 14:05:00|90.81|89.51|90.79|89.49|90.81|89.51|90.77|89.47|27
1677939000000|2023-03-04 14:10:00|90.78|89.48|90.74|89.44|90.79|89.49|90.73|89.43|36
1677939300000|2023-03-04 14:15:00|90.73|89.43|90.8|89.5|90.81|89.51|90.73|89.43|38
1677939600000|2023-03-04 14:20:00|90.81|89.51|90.88|89.58|90.95|89.65|90.81|89.51|65
1677939900000|2023-03-04 14:25:00|90.87|89.57|90.71|89.41|90.88|89.58|90.71|89.41|64
1677940200000|2023-03-04 14:30:00|90.72|89.42|90.82|89.52|90.95|89.65|90.7|89.4|93
1677940500000|2023-03-04 14:35:00|90.81|89.51|90.69|89.39|90.87|89.57|90.68|89.38|96
1677940800000|2023-03-04 14:40:00|90.68|89.38|90.7|89.4|90.79|89.49|90.67|89.37|75
1677941100000|2023-03-04 14:45:00|90.71|89.41|90.57|89.27|90.71|89.41|90.57|89.27|60
1677941400000|2023-03-04 14:50:00|90.58|89.28|90.71|89.41|90.72|89.42|90.57|89.27|76
1677941700000|2023-03-04 14:55:00|90.72|89.42|90.61|89.31|90.74|89.44|90.59|89.29|60
1677942000000|2023-03-04 15:00:00|90.6|89.3|90.61|89.31|90.61|89.31|90.52|89.22|45
1677942300000|2023-03-04 15:05:00|90.6|89.3|90.62|89.32|90.63|89.33|90.55|89.25|64
1677942600000|2023-03-04 15:10:00|90.63|89.33|90.66|89.36|90.66|89.36|90.63|89.33|28
1677942900000|2023-03-04 15:15:00|90.65|89.35|90.6|89.3|90.66|89.36|90.57|89.27|39
1677943200000|2023-03-04 15:20:00|90.61|89.31|90.66|89.36|90.67|89.37|90.6|89.3|46
1677943500000|2023-03-04 15:25:00|90.65|89.35|90.64|89.34|90.66|89.36|90.63|89.33|42
1677943800000|2023-03-04 15:30:00|90.65|89.35|90.54|89.24|90.68|89.38|90.54|89.24|37
1677944100000|2023-03-04 15:35:00|90.55|89.25|90.51|89.21|90.57|89.27|90.47|89.17|39
1677944400000|2023-03-04 15:40:00|90.5|89.2|90.46|89.16|90.51|89.21|90.42|89.12|65
1677944700000|2023-03-04 15:45:00|90.45|89.15|90.45|89.15|90.57|89.27|90.41|89.11|98
1677945000000|2023-03-04 15:50:00|90.46|89.16|90.34|89.04|90.47|89.17|90.29|88.99|159
1677945300000|2023-03-04 15:55:00|90.33|89.03|90.23|88.93|90.37|89.07|90.22|88.92|96
1677945600000|2023-03-04 16:00:00|90.22|88.92|90.33|89.03|90.35|89.05|90.22|88.92|95
1677945900000|2023-03-04 16:05:00|90.32|89.02|90.43|89.13|90.43|89.13|90.24|88.94|101
1677946200000|2023-03-04 16:10:00|90.44|89.14|90.39|89.09|90.45|89.15|90.34|89.04|66
1677946500000|2023-03-04 16:15:00|90.38|89.08|90.45|89.15|90.47|89.17|90.38|89.08|49
1677946800000|2023-03-04 16:20:00|90.44|89.14|90.46|89.16|90.46|89.16|90.42|89.12|56
1677947100000|2023-03-04 16:25:00|90.47|89.17|90.52|89.22|90.53|89.23|90.47|89.17|40
1677947400000|2023-03-04 16:30:00|90.51|89.21|90.55|89.25|90.58|89.28|90.5|89.2|37
1677947700000|2023-03-04 16:35:00|90.53|89.23|90.48|89.18|90.53|89.23|90.45|89.15|45
1677948000000|2023-03-04 16:40:00|90.47|89.17|90.4|89.1|90.47|89.17|90.4|89.1|32
1677948300000|2023-03-04 16:45:00|90.39|89.09|90.36|89.06|90.42|89.12|90.33|89.03|56
1677948600000|2023-03-04 16:50:00|90.37|89.07|90.48|89.18|90.49|89.19|90.37|89.07|37
1677948900000|2023-03-04 16:55:00|90.49|89.19|90.44|89.14|90.49|89.19|90.41|89.11|31
1677949200000|2023-03-04 17:00:00|90.43|89.13|90.44|89.14|90.44|89.14|90.42|89.12|22
1677949500000|2023-03-04 17:05:00|90.43|89.13|90.37|89.07|90.43|89.13|90.35|89.05|47
1677949800000|2023-03-04 17:10:00|90.36|89.06|90.28|88.98|90.37|89.07|90.27|88.97|51
1677950100000|2023-03-04 17:15:00|90.27|88.97|90.35|89.05|90.35|89.05|90.24|88.94|34
1677950400000|2023-03-04 17:20:00|90.34|89.04|90.47|89.17|90.48|89.18|90.34|89.04|44
1677950700000|2023-03-04 17:25:00|90.48|89.18|90.4|89.1|90.48|89.18|90.38|89.08|42
1677951000000|2023-03-04 17:30:00|90.42|89.12|90.44|89.14|90.45|89.15|90.36|89.06|35
1677951300000|2023-03-04 17:35:00|90.45|89.15|90.35|89.05|90.45|89.15|90.32|89.02|49
1677951600000|2023-03-04 17:40:00|90.34|89.04|90.46|89.16|90.48|89.18|90.34|89.04|40
1677951900000|2023-03-04 17:45:00|90.47|89.17|90.36|89.06|90.47|89.17|90.34|89.04|31
1677952200000|2023-03-04 17:50:00|90.35|89.05|90.25|88.95|90.36|89.06|90.24|88.94|32
1677952500000|2023-03-04 17:55:00|90.26|88.96|90.21|88.91|90.26|88.96|90.18|88.88|27
1677952800000|2023-03-04 18:00:00|90.2|88.9|90.18|88.88|90.21|88.91|90.17|88.87|27
1677953100000|2023-03-04 18:05:00|90.17|88.87|89.87|88.57|90.17|88.87|89.84|88.54|188
1677953400000|2023-03-04 18:10:00|89.88|88.58|90.16|88.86|90.17|88.87|89.85|88.55|100
1677953700000|2023-03-04 18:15:00|90.17|88.87|90.21|88.91|90.22|88.92|90.01|88.71|67
1677954000000|2023-03-04 18:20:00|90.22|88.92|90.24|88.94|90.29|88.99|90.2|88.9|65
1677954300000|2023-03-04 18:25:00|90.23|88.93|90.29|88.99|90.29|88.99|90.2|88.9|22
1677954600000|2023-03-04 18:30:00|90.3|89|90.12|88.82|90.3|89|90.12|88.82|41
1677954900000|2023-03-04 18:35:00|90.13|88.83|90.15|88.85|90.21|88.91|90.13|88.83|26
1677955200000|2023-03-04 18:40:00|90.13|88.83|90.21|88.91|90.22|88.92|90.13|88.83|22
1677955500000|2023-03-04 18:45:00|90.22|88.92|90.22|88.92|90.22|88.92|90.16|88.86|21
1677955800000|2023-03-04 18:50:00|90.23|88.93|90.19|88.89|90.27|88.97|90.19|88.89|32
1677956100000|2023-03-04 18:55:00|90.21|88.91|90.26|88.96|90.26|88.96|90.21|88.91|10
1677956400000|2023-03-04 19:00:00|90.25|88.95|90.31|89.01|90.32|89.02|90.25|88.95|23
1677956700000|2023-03-04 19:05:00|90.3|89|90.34|89.04|90.35|89.05|90.28|88.98|22
1677957000000|2023-03-04 19:10:00|90.35|89.05|90.18|88.88|90.35|89.05|90.18|88.88|40
1677957300000|2023-03-04 19:15:00|90.17|88.87|90.18|88.88|90.23|88.93|90.15|88.85|41
1677957600000|2023-03-04 19:20:00|90.17|88.87|90.21|88.91|90.21|88.91|90.16|88.86|19
1677957900000|2023-03-04 19:25:00|90.2|88.9|90.26|88.96|90.27|88.97|90.17|88.87|25
1677958200000|2023-03-04 19:30:00|90.27|88.97|89.89|88.59|90.3|89|89.89|88.59|103
1677958500000|2023-03-04 19:35:00|89.88|88.58|89.92|88.62|89.93|88.63|89.76|88.46|182
1677958800000|2023-03-04 19:40:00|89.9|88.6|89.95|88.65|89.97|88.67|89.88|88.58|76
1677959100000|2023-03-04 19:45:00|89.94|88.64|89.58|88.28|89.94|88.64|89.55|88.25|180
1677959400000|2023-03-04 19:50:00|89.59|88.29|89.64|88.34|89.68|88.38|89.53|88.23|108
1677959700000|2023-03-04 19:55:00|89.65|88.35|89.52|88.22|89.65|88.35|89.49|88.19|117
1677960000000|2023-03-04 20:00:00|89.53|88.23|89.62|88.32|89.62|88.32|89.44|88.14|124
1677960300000|2023-03-04 20:05:00|89.61|88.31|89.51|88.21|89.72|88.42|89.42|88.12|150
1677960600000|2023-03-04 20:10:00|89.52|88.22|89.21|87.91|89.55|88.25|89.18|87.88|130
1677960900000|2023-03-04 20:15:00|89.2|87.9|89.31|88.01|89.32|88.02|89.11|87.81|166
1677961200000|2023-03-04 20:20:00|89.3|88|89.42|88.12|89.42|88.12|89.15|87.85|93
1677961500000|2023-03-04 20:25:00|89.41|88.11|89.37|88.07|89.44|88.14|89.33|88.03|91
1677961800000|2023-03-04 20:30:00|89.36|88.06|89.39|88.09|89.44|88.14|89.36|88.06|42
1677962100000|2023-03-04 20:35:00|89.38|88.08|89.4|88.1|89.47|88.17|89.36|88.06|83
1677962400000|2023-03-04 20:40:00|89.39|88.09|88.85|87.55|89.39|88.09|88.75|87.45|173
1677962700000|2023-03-04 20:45:00|88.86|87.56|88.39|87.09|88.93|87.63|88.33|87.03|310
1677963000000|2023-03-04 20:50:00|88.4|87.1|89.06|87.76|89.07|87.77|88.4|87.1|249
1677963300000|2023-03-04 20:55:00|89.07|87.77|89.25|87.95|89.25|87.95|89.07|87.77|143
1677963600000|2023-03-04 21:00:00|89.26|87.96|89.15|87.85|89.26|87.96|89|87.7|156
1677963900000|2023-03-04 21:05:00|89.17|87.87|88.71|87.41|89.17|87.87|88.71|87.41|120
1677964200000|2023-03-04 21:10:00|88.72|87.42|88.65|87.35|88.76|87.46|88.46|87.16|243
1677964500000|2023-03-04 21:15:00|88.66|87.36|88.79|87.49|88.89|87.59|88.53|87.23|169
1677964800000|2023-03-04 21:20:00|88.78|87.48|88.86|87.56|88.86|87.56|88.69|87.39|89
1677965100000|2023-03-04 21:25:00|88.87|87.57|88.92|87.62|88.97|87.67|88.86|87.56|82
1677965400000|2023-03-04 21:30:00|88.94|87.64|88.93|87.63|88.95|87.65|88.76|87.46|135
1677965700000|2023-03-04 21:35:00|88.92|87.62|88.88|87.58|89.01|87.71|88.81|87.51|130
1677966000000|2023-03-04 21:40:00|88.87|87.57|88.57|87.27|88.87|87.57|88.57|87.27|158
1677966300000|2023-03-04 21:45:00|88.56|87.26|88.92|87.62|89.12|87.82|88.29|86.99|446
1677966600000|2023-03-04 21:50:00|88.93|87.63|88.82|87.52|89.06|87.76|88.8|87.5|229
1677966900000|2023-03-04 21:55:00|88.81|87.51|88.71|87.41|88.82|87.52|88.66|87.36|197
1677967200000|2023-03-04 22:00:00|88.7|87.4|88.55|87.25|88.81|87.51|88.55|87.25|129
1677967500000|2023-03-04 22:05:00|88.56|87.26|88.48|87.18|88.56|87.26|88.13|86.83|192
1677967800000|2023-03-04 22:10:00|88.47|87.17|88.65|87.35|88.7|87.4|88.47|87.17|80
1677968100000|2023-03-04 22:15:00|88.64|87.34|88.86|87.56|88.87|87.57|88.64|87.34|71
1677968400000|2023-03-04 22:20:00|88.87|87.57|89.5|88.2|89.53|88.23|88.87|87.57|160
1677968700000|2023-03-04 22:25:00|89.51|88.21|89.36|88.06|89.51|88.21|89.28|87.98|91
1677969000000|2023-03-04 22:30:00|89.37|88.07|89.37|88.07|89.42|88.12|89.32|88.02|55
1677969300000|2023-03-04 22:35:00|89.38|88.08|89.61|88.31|89.62|88.32|89.29|87.99|82
1677969600000|2023-03-04 22:40:00|89.6|88.3|89.49|88.19|89.6|88.3|89.48|88.18|45
1677969900000|2023-03-04 22:45:00|89.48|88.18|89.19|87.89|89.48|88.18|89.19|87.89|62
1677970200000|2023-03-04 22:50:00|89.18|87.88|89.2|87.9|89.23|87.93|89.11|87.81|75
1677970500000|2023-03-04 22:55:00|89.21|87.91|89.11|87.81|89.23|87.93|89.04|87.74|130
1677970800000|2023-03-04 23:00:00|89.12|87.82|89.28|87.98|89.37|88.07|89.04|87.74|178
1677971100000|2023-03-04 23:05:00|89.29|87.99|89.31|88.01|89.39|88.09|89.23|87.93|134
1677971400000|2023-03-04 23:10:00|89.32|88.02|89.3|88|89.39|88.09|89.29|87.99|53
1677971700000|2023-03-04 23:15:00|89.29|87.99|89.42|88.12|89.47|88.17|89.23|87.93|88
1677972000000|2023-03-04 23:20:00|89.43|88.13|89.45|88.15|89.47|88.17|89.35|88.05|69
1677972300000|2023-03-04 23:25:00|89.44|88.14|89.33|88.03|89.44|88.14|89.26|87.96|68
1677972600000|2023-03-04 23:30:00|89.32|88.02|89.56|88.26|89.58|88.28|89.3|88|79
1677972900000|2023-03-04 23:35:00|89.55|88.25|89.74|88.44|89.74|88.44|89.55|88.25|77
1677973200000|2023-03-04 23:40:00|89.73|88.43|89.88|88.58|89.89|88.59|89.69|88.39|87
1677973500000|2023-03-04 23:45:00|89.87|88.57|89.84|88.54|89.89|88.59|89.8|88.5|83
1677973800000|2023-03-04 23:50:00|89.85|88.55|89.93|88.63|89.94|88.64|89.85|88.55|32
1677974100000|2023-03-04 23:55:00|89.92|88.62|90.01|88.71|90.04|88.74|89.92|88.62|50
1677974400000|2023-03-05 00:00:00|90|88.7|89.98|88.68|90.03|88.73|89.93|88.63|78
1677974700000|2023-03-05 00:05:00|89.99|88.69|90.04|88.74|90.06|88.76|89.92|88.62|83
1677975000000|2023-03-05 00:10:00|90.05|88.75|90|88.7|90.06|88.76|89.91|88.61|57
1677975300000|2023-03-05 00:15:00|90.01|88.71|89.97|88.67|90.05|88.75|89.95|88.65|69
1677975600000|2023-03-05 00:20:00|89.98|88.68|89.88|88.58|90.02|88.72|89.84|88.54|77
1677975900000|2023-03-05 00:25:00|89.89|88.59|90.05|88.75|90.05|88.75|89.86|88.56|60
1677976200000|2023-03-05 00:30:00|90.06|88.76|90.32|89.02|90.35|89.05|90.06|88.76|82
1677976500000|2023-03-05 00:35:00|90.33|89.03|90.25|88.95|90.36|89.06|90.15|88.85|123
1677976800000|2023-03-05 00:40:00|90.24|88.94|90.07|88.77|90.28|88.98|90.05|88.75|154
1677977100000|2023-03-05 00:45:00|90.08|88.78|90.33|89.03|90.34|89.04|90.04|88.74|88
1677977400000|2023-03-05 00:50:00|90.32|89.02|90.25|88.95|90.33|89.03|90.25|88.95|63
1677977700000|2023-03-05 00:55:00|90.26|88.96|90.54|89.24|90.55|89.25|90.25|88.95|121
1677978000000|2023-03-05 01:00:00|90.55|89.25|90.44|89.14|90.56|89.26|90.39|89.09|111
1677978300000|2023-03-05 01:05:00|90.43|89.13|90.55|89.25|90.59|89.29|90.29|88.99|182
1677978600000|2023-03-05 01:10:00|90.54|89.24|90.74|89.44|90.74|89.44|90.54|89.24|178
1677978900000|2023-03-05 01:15:00|90.73|89.43|91.6|90.3|91.6|90.3|90.73|89.43|401
1677979200000|2023-03-05 01:20:00|91.59|90.29|91.78|90.48|91.9|90.6|91.52|90.22|346
1677979500000|2023-03-05 01:25:00|91.79|90.49|91.99|90.69|92|90.7|91.79|90.49|212
1677979800000|2023-03-05 01:30:00|92|90.7|92.08|90.78|92.28|90.98|91.92|90.62|239
1677980100000|2023-03-05 01:35:00|92.07|90.77|92.17|90.87|92.21|90.91|92.05|90.75|165
1677980400000|2023-03-05 01:40:00|92.16|90.86|92.15|90.85|92.38|91.08|92.03|90.73|188
1677980700000|2023-03-05 01:45:00|92.14|90.84|92.05|90.75|92.14|90.84|92|90.7|158
1677981000000|2023-03-05 01:50:00|92.04|90.74|92.01|90.71|92.1|90.8|91.98|90.68|164
1677981300000|2023-03-05 01:55:00|92|90.7|92.13|90.83|92.15|90.85|91.99|90.69|167
1677981600000|2023-03-05 02:00:00|92.14|90.84|92.15|90.85|92.17|90.87|91.99|90.69|165
1677981900000|2023-03-05 02:05:00|92.14|90.84|92.36|91.06|92.38|91.08|92.14|90.84|105
1677982200000|2023-03-05 02:10:00|92.35|91.05|92.32|91.02|92.41|91.11|92.22|90.92|121
1677982500000|2023-03-05 02:15:00|92.31|91.01|92.2|90.9|92.32|91.02|92.14|90.84|103
1677982800000|2023-03-05 02:20:00|92.21|90.91|91.98|90.68|92.21|90.91|91.98|90.68|126
1677983100000|2023-03-05 02:25:00|91.99|90.69|91.83|90.53|92.06|90.76|91.78|90.48|143
1677983400000|2023-03-05 02:30:00|91.84|90.54|91.15|89.85|91.88|90.58|91.11|89.81|272
1677983700000|2023-03-05 02:35:00|91.14|89.84|90.28|88.98|91.14|89.84|90.18|88.88|542
1677984000000|2023-03-05 02:40:00|90.27|88.97|90.92|89.62|91.06|89.76|90.24|88.94|358
1677984300000|2023-03-05 02:45:00|90.91|89.61|91.11|89.81|91.17|89.87|90.81|89.51|263
1677984600000|2023-03-05 02:50:00|91.12|89.82|91.13|89.83|91.16|89.86|90.97|89.67|230
1677984900000|2023-03-05 02:55:00|91.14|89.84|91.24|89.94|91.33|90.03|91.11|89.81|113
1677985200000|2023-03-05 03:00:00|91.23|89.93|91.39|90.09|91.47|90.17|91.23|89.93|102
1677985500000|2023-03-05 03:05:00|91.4|90.1|91.49|90.19|91.52|90.22|91.4|90.1|156
1677985800000|2023-03-05 03:10:00|91.48|90.18|91.43|90.13|91.52|90.22|91.38|90.08|125
1677986100000|2023-03-05 03:15:00|91.42|90.12|91.53|90.23|91.57|90.27|91.32|90.02|110
1677986400000|2023-03-05 03:20:00|91.52|90.22|91.41|90.11|91.54|90.24|91.39|90.09|107
1677986700000|2023-03-05 03:25:00|91.4|90.1|91.33|90.03|91.4|90.1|91.22|89.92|138
1677987000000|2023-03-05 03:30:00|91.32|90.02|91.38|90.08|91.38|90.08|91.3|90|69
1677987300000|2023-03-05 03:35:00|91.39|90.09|91.4|90.1|91.43|90.13|91.39|90.09|40
1677987600000|2023-03-05 03:40:00|91.41|90.11|91.35|90.05|91.45|90.15|91.35|90.05|30
1677987900000|2023-03-05 03:45:00|91.36|90.06|91.32|90.02|91.39|90.09|91.31|90.01|43
1677988200000|2023-03-05 03:50:00|91.33|90.03|91.23|89.93|91.39|90.09|91.21|89.91|73
1677988500000|2023-03-05 03:55:00|91.24|89.94|91.25|89.95|91.34|90.04|91.2|89.9|48
1677988800000|2023-03-05 04:00:00|91.26|89.96|91.36|90.06|91.37|90.07|91.23|89.93|81
1677989100000|2023-03-05 04:05:00|91.35|90.05|91.55|90.25|91.56|90.26|91.34|90.04|132
1677989400000|2023-03-05 04:10:00|91.56|90.26|91.69|90.39|91.76|90.46|91.55|90.25|77
1677989700000|2023-03-05 04:15:00|91.68|90.38|91.87|90.57|91.93|90.63|91.65|90.35|119
1677990000000|2023-03-05 04:20:00|91.86|90.56|91.69|90.39|91.88|90.58|91.67|90.37|98
1677990300000|2023-03-05 04:25:00|91.68|90.38|91.65|90.35|91.71|90.41|91.57|90.27|90
1677990600000|2023-03-05 04:30:00|91.64|90.34|91.78|90.48|91.83|90.53|91.58|90.28|56
1677990900000|2023-03-05 04:35:00|91.77|90.47|91.83|90.53|91.84|90.54|91.64|90.34|90
1677991200000|2023-03-05 04:40:00|91.84|90.54|91.79|90.49|91.85|90.55|91.79|90.49|36
1677991500000|2023-03-05 04:45:00|91.78|90.48|91.72|90.42|91.85|90.55|91.67|90.37|102
1677991800000|2023-03-05 04:50:00|91.73|90.43|91.9|90.6|91.91|90.61|91.68|90.38|58
1677992100000|2023-03-05 04:55:00|91.89|90.59|91.83|90.53|91.96|90.66|91.81|90.51|99
1677992400000|2023-03-05 05:00:00|91.84|90.54|91.72|90.42|91.86|90.56|91.72|90.42|50
1677992700000|2023-03-05 05:05:00|91.73|90.43|91.8|90.5|91.8|90.5|91.71|90.41|50
1677993000000|2023-03-05 05:10:00|91.81|90.51|91.88|90.58|91.91|90.61|91.79|90.49|44
1677993300000|2023-03-05 05:15:00|91.87|90.57|91.78|90.48|91.87|90.57|91.75|90.45|41
1677993600000|2023-03-05 05:20:00|91.77|90.47|91.74|90.44|91.77|90.47|91.74|90.44|32
1677993900000|2023-03-05 05:25:00|91.75|90.45|91.7|90.4|91.75|90.45|91.7|90.4|16
1677994200000|2023-03-05 05:30:00|91.71|90.41|91.68|90.38|91.75|90.45|91.67|90.37|31
1677994500000|2023-03-05 05:35:00|91.67|90.37|91.55|90.25|91.67|90.37|91.53|90.23|27
1677994800000|2023-03-05 05:40:00|91.54|90.24|91.54|90.24|91.63|90.33|91.54|90.24|47
1677995100000|2023-03-05 05:45:00|91.55|90.25|91.55|90.25|91.58|90.28|91.46|90.16|58
1677995400000|2023-03-05 05:50:00|91.54|90.24|91.44|90.14|91.56|90.26|91.39|90.09|88
1677995700000|2023-03-05 05:55:00|91.43|90.13|91.42|90.12|91.44|90.14|91.37|90.07|33
1677996000000|2023-03-05 06:00:00|91.43|90.13|91.47|90.17|91.51|90.21|91.42|90.12|57
1677996300000|2023-03-05 06:05:00|91.48|90.18|91.4|90.1|91.48|90.18|91.39|90.09|37
1677996600000|2023-03-05 06:10:00|91.39|90.09|91.41|90.11|91.42|90.12|91.38|90.08|25
1677996900000|2023-03-05 06:15:00|91.42|90.12|91.51|90.21|91.51|90.21|91.37|90.07|46
1677997200000|2023-03-05 06:20:00|91.52|90.22|91.48|90.18|91.56|90.26|91.46|90.16|30
1677997500000|2023-03-05 06:25:00|91.47|90.17|91.38|90.08|91.47|90.17|91.35|90.05|37
1677997800000|2023-03-05 06:30:00|91.37|90.07|91.46|90.16|91.46|90.16|91.33|90.03|52
1677998100000|2023-03-05 06:35:00|91.45|90.15|91.48|90.18|91.53|90.23|91.45|90.15|43
1677998400000|2023-03-05 06:40:00|91.49|90.19|91.43|90.13|91.5|90.2|91.41|90.11|44
1677998700000|2023-03-05 06:45:00|91.44|90.14|91.42|90.12|91.44|90.14|91.37|90.07|33
1677999000000|2023-03-05 06:50:00|91.43|90.13|91.49|90.19|91.5|90.2|91.42|90.12|31
1677999300000|2023-03-05 06:55:00|91.5|90.2|91.51|90.21|91.56|90.26|91.49|90.19|38
1677999600000|2023-03-05 07:00:00|91.52|90.22|91.37|90.07|91.52|90.22|91.37|90.07|60
1677999900000|2023-03-05 07:05:00|91.38|90.08|91.29|89.99|91.42|90.12|91.29|89.99|81
1678000200000|2023-03-05 07:10:00|91.3|90|91.34|90.04|91.35|90.05|91.27|89.97|91
1678000500000|2023-03-05 07:15:00|91.33|90.03|91.47|90.17|91.47|90.17|91.33|90.03|65
1678000800000|2023-03-05 07:20:00|91.46|90.16|91.43|90.13|91.48|90.18|91.4|90.1|59
1678001100000|2023-03-05 07:25:00|91.44|90.14|91.53|90.23|91.54|90.24|91.44|90.14|41
1678001400000|2023-03-05 07:30:00|91.54|90.24|91.54|90.24|91.57|90.27|91.51|90.21|31
1678001700000|2023-03-05 07:35:00|91.53|90.23|91.59|90.29|91.6|90.3|91.51|90.21|26
1678002000000|2023-03-05 07:40:00|91.58|90.28|91.57|90.27|91.6|90.3|91.49|90.19|38
1678002300000|2023-03-05 07:45:00|91.56|90.26|91.36|90.06|91.56|90.26|91.35|90.05|61
1678002600000|2023-03-05 07:50:00|91.37|90.07|91.44|90.14|91.45|90.15|91.36|90.06|52
1678002900000|2023-03-05 07:55:00|91.45|90.15|91.41|90.11|91.45|90.15|91.36|90.06|46
1678003200000|2023-03-05 08:00:00|91.4|90.1|91.41|90.11|91.51|90.21|91.4|90.1|51
1678003500000|2023-03-05 08:05:00|91.42|90.12|91.46|90.16|91.51|90.21|91.42|90.12|54
1678003800000|2023-03-05 08:10:00|91.47|90.17|91.57|90.27|91.57|90.27|91.46|90.16|22
1678004100000|2023-03-05 08:15:00|91.56|90.26|91.41|90.11|91.56|90.26|91.4|90.1|53
1678004400000|2023-03-05 08:20:00|91.42|90.12|91.38|90.08|91.47|90.17|91.36|90.06|50
1678004700000|2023-03-05 08:25:00|91.39|90.09|91.45|90.15|91.5|90.2|91.39|90.09|46
1678005000000|2023-03-05 08:30:00|91.46|90.16|91.4|90.1|91.48|90.18|91.39|90.09|56
1678005300000|2023-03-05 08:35:00|91.39|90.09|91.35|90.05|91.42|90.12|91.34|90.04|41
1678005600000|2023-03-05 08:40:00|91.32|90.02|91.3|90|91.32|90.02|91.22|89.92|74
1678005900000|2023-03-05 08:45:00|91.29|89.99|91.2|89.9|91.31|90.01|91.19|89.89|82
1678006200000|2023-03-05 08:50:00|91.21|89.91|91.05|89.75|91.21|89.91|91.05|89.75|129
1678006500000|2023-03-05 08:55:00|91.04|89.74|91.05|89.75|91.06|89.76|91.02|89.72|22
1678006800000|2023-03-05 09:00:00|91.06|89.76|90.97|89.67|91.07|89.77|90.94|89.64|54
1678007100000|2023-03-05 09:05:00|90.98|89.68|91.21|89.91|91.21|89.91|90.97|89.67|81
1678007400000|2023-03-05 09:10:00|91.2|89.9|91.25|89.95|91.26|89.96|91.14|89.84|70
1678007700000|2023-03-05 09:15:00|91.26|89.96|91.26|89.96|91.31|90.01|91.2|89.9|69
1678008000000|2023-03-05 09:20:00|91.27|89.97|91.31|90.01|91.43|90.13|91.25|89.95|73
1678008300000|2023-03-05 09:25:00|91.3|90|91.27|89.97|91.32|90.02|91.23|89.93|52
1678008600000|2023-03-05 09:30:00|91.29|89.99|91.43|90.13|91.46|90.16|91.28|89.98|74
1678008900000|2023-03-05 09:35:00|91.44|90.14|91.35|90.05|91.44|90.14|91.35|90.05|60
1678009200000|2023-03-05 09:40:00|91.36|90.06|91.26|89.96|91.46|90.16|91.23|89.93|59
1678009500000|2023-03-05 09:45:00|91.25|89.95|91.31|90.01|91.38|90.08|91.25|89.95|45
1678009800000|2023-03-05 09:50:00|91.3|90|91.26|89.96|91.3|90|91.24|89.94|57
1678010100000|2023-03-05 09:55:00|91.27|89.97|91.28|89.98|91.33|90.03|91.27|89.97|27
1678010400000|2023-03-05 10:00:00|91.29|89.99|91.32|90.02|91.38|90.08|91.29|89.99|37
1678010700000|2023-03-05 10:05:00|91.31|90.01|91.31|90.01|91.31|90.01|91.3|90|3
1678011000000|2023-03-05 10:10:00|91.32|90.02|91.19|89.89|91.37|90.07|91.15|89.85|57
1678011300000|2023-03-05 10:15:00|91.2|89.9|91.22|89.92|91.24|89.94|91.19|89.89|11
1678011600000|2023-03-05 10:20:00|91.21|89.91|91.47|90.17|91.53|90.23|91.21|89.91|60
1678011900000|2023-03-05 10:25:00|91.48|90.18|91.44|90.14|91.58|90.28|91.4|90.1|155
1678012200000|2023-03-05 10:30:00|91.43|90.13|91.45|90.15|91.66|90.36|91.43|90.13|149
1678012500000|2023-03-05 10:35:00|91.46|90.16|91.49|90.19|91.51|90.21|91.45|90.15|42
1678012800000|2023-03-05 10:40:00|91.48|90.18|91.42|90.12|91.49|90.19|91.38|90.08|36
1678013100000|2023-03-05 10:45:00|91.41|90.11|91.36|90.06|91.42|90.12|91.34|90.04|55
1678013400000|2023-03-05 10:50:00|91.35|90.05|91.32|90.02|91.39|90.09|91.31|90.01|58
1678013700000|2023-03-05 10:55:00|91.31|90.01|91.42|90.12|91.43|90.13|91.31|90.01|97
1678014000000|2023-03-05 11:00:00|91.41|90.11|91.47|90.17|91.48|90.18|91.41|90.11|37
1678014300000|2023-03-05 11:05:00|91.46|90.16|91.49|90.19|91.49|90.19|91.44|90.14|24
1678014600000|2023-03-05 11:10:00|91.5|90.2|91.44|90.14|91.56|90.26|91.44|90.14|49
1678014900000|2023-03-05 11:15:00|91.45|90.15|91.41|90.11|91.5|90.2|91.37|90.07|74
1678015200000|2023-03-05 11:20:00|91.4|90.1|91.52|90.22|91.54|90.24|91.39|90.09|39
1678015500000|2023-03-05 11:25:00|91.51|90.21|91.49|90.19|91.52|90.22|91.4|90.1|93
1678015800000|2023-03-05 11:30:00|91.48|90.18|91.49|90.19|91.49|90.19|91.45|90.15|36
1678016100000|2023-03-05 11:35:00|91.48|90.18|91.47|90.17|91.49|90.19|91.42|90.12|84
1678016400000|2023-03-05 11:40:00|91.48|90.18|91.4|90.1|91.58|90.28|91.39|90.09|71
1678016700000|2023-03-05 11:45:00|91.41|90.11|91.49|90.19|91.51|90.21|91.4|90.1|56
1678017000000|2023-03-05 11:50:00|91.5|90.2|91.56|90.26|91.6|90.3|91.5|90.2|49
1678017300000|2023-03-05 11:55:00|91.55|90.25|91.51|90.21|91.66|90.36|91.47|90.17|84
1678017600000|2023-03-05 12:00:00|91.52|90.22|91.45|90.15|91.59|90.29|91.45|90.15|51
1678017900000|2023-03-05 12:05:00|91.46|90.16|91.56|90.26|91.67|90.37|91.46|90.16|68
1678018200000|2023-03-05 12:10:00|91.57|90.27|91.67|90.37|91.68|90.38|91.56|90.26|44
1678018500000|2023-03-05 12:15:00|91.68|90.38|91.6|90.3|91.8|90.5|91.58|90.28|110
1678018800000|2023-03-05 12:20:00|91.61|90.31|91.54|90.24|91.67|90.37|91.54|90.24|76
1678019100000|2023-03-05 12:25:00|91.53|90.23|91.56|90.26|91.66|90.36|91.52|90.22|74
1678019400000|2023-03-05 12:30:00|91.57|90.27|91.73|90.43|91.74|90.44|91.57|90.27|94
1678019700000|2023-03-05 12:35:00|91.72|90.42|91.68|90.38|91.73|90.43|91.56|90.26|109
1678020000000|2023-03-05 12:40:00|91.69|90.39|91.65|90.35|91.7|90.4|91.61|90.31|64
1678020300000|2023-03-05 12:45:00|91.66|90.36|91.69|90.39|91.76|90.46|91.65|90.35|104
1678020600000|2023-03-05 12:50:00|91.7|90.4|91.76|90.46|91.82|90.52|91.69|90.39|97
1678020900000|2023-03-05 12:55:00|91.75|90.45|91.72|90.42|91.88|90.58|91.68|90.38|117
1678021200000|2023-03-05 13:00:00|91.73|90.43|92.12|90.82|92.14|90.84|91.73|90.43|116
1678021500000|2023-03-05 13:05:00|92.13|90.83|91.87|90.57|92.13|90.83|91.8|90.5|145
1678021800000|2023-03-05 13:10:00|91.88|90.58|91.84|90.54|91.91|90.61|91.79|90.49|101
1678022100000|2023-03-05 13:15:00|91.85|90.55|91.81|90.51|91.88|90.58|91.75|90.45|135
1678022400000|2023-03-05 13:20:00|91.8|90.5|91.78|90.48|91.85|90.55|91.76|90.46|85
1678022700000|2023-03-05 13:25:00|91.79|90.49|91.9|90.6|91.91|90.61|91.75|90.45|78
1678023000000|2023-03-05 13:30:00|91.89|90.59|91.84|90.54|91.89|90.59|91.81|90.51|87
1678023300000|2023-03-05 13:35:00|91.85|90.55|91.82|90.52|91.93|90.63|91.77|90.47|110
1678023600000|2023-03-05 13:40:00|91.81|90.51|91.66|90.36|91.83|90.53|91.66|90.36|153
1678023900000|2023-03-05 13:45:00|91.65|90.35|91.6|90.3|91.65|90.35|91.54|90.24|153
1678024200000|2023-03-05 13:50:00|91.59|90.29|91.55|90.25|91.62|90.32|91.49|90.19|75
1678024500000|2023-03-05 13:55:00|91.54|90.24|91.55|90.25|91.64|90.34|91.53|90.23|71
1678024800000|2023-03-05 14:00:00|91.54|90.24|91.58|90.28|91.71|90.41|91.49|90.19|95
1678025100000|2023-03-05 14:05:00|91.59|90.29|91.56|90.26|91.6|90.3|91.43|90.13|114
1678025400000|2023-03-05 14:10:00|91.55|90.25|91.37|90.07|91.55|90.25|91.33|90.03|119
1678025700000|2023-03-05 14:15:00|91.36|90.06|91.35|90.05|91.43|90.13|91.27|89.97|124
1678026000000|2023-03-05 14:20:00|91.34|90.04|91.31|90.01|91.36|90.06|91.28|89.98|57
1678026300000|2023-03-05 14:25:00|91.32|90.02|91.26|89.96|91.35|90.05|91.26|89.96|35
1678026600000|2023-03-05 14:30:00|91.25|89.95|91.27|89.97|91.34|90.04|91.23|89.93|79
1678026900000|2023-03-05 14:35:00|91.26|89.96|91.31|90.01|91.31|90.01|91.17|89.87|61
1678027200000|2023-03-05 14:40:00|91.32|90.02|91.22|89.92|91.4|90.1|91.22|89.92|74
1678027500000|2023-03-05 14:45:00|91.21|89.91|91.25|89.95|91.25|89.95|91.17|89.87|45
1678027800000|2023-03-05 14:50:00|91.26|89.96|91.33|90.03|91.43|90.13|91.25|89.95|63
1678028100000|2023-03-05 14:55:00|91.34|90.04|91.27|89.97|91.37|90.07|91.27|89.97|42
1678028400000|2023-03-05 15:00:00|91.29|89.99|91.29|89.99|91.33|90.03|91.24|89.94|53
1678028700000|2023-03-05 15:05:00|91.3|90|91.3|90|91.38|90.08|91.3|90|32
1678029000000|2023-03-05 15:10:00|91.31|90.01|91.26|89.96|91.33|90.03|91.19|89.89|48
1678029300000|2023-03-05 15:15:00|91.25|89.95|91.23|89.93|91.26|89.96|91.17|89.87|43
1678029600000|2023-03-05 15:20:00|91.22|89.92|91.33|90.03|91.33|90.03|91.15|89.85|52
1678029900000|2023-03-05 15:25:00|91.34|90.04|91.4|90.1|91.43|90.13|91.33|90.03|45
1678030200000|2023-03-05 15:30:00|91.39|90.09|91.33|90.03|91.43|90.13|91.31|90.01|77
1678030500000|2023-03-05 15:35:00|91.34|90.04|91.24|89.94|91.34|90.04|91.21|89.91|64
1678030800000|2023-03-05 15:40:00|91.25|89.95|91.21|89.91|91.25|89.95|91.19|89.89|41
1678031100000|2023-03-05 15:45:00|91.2|89.9|91.16|89.86|91.2|89.9|91.14|89.84|21
1678031400000|2023-03-05 15:50:00|91.17|89.87|91.17|89.87|91.23|89.93|91.16|89.86|41
1678031700000|2023-03-05 15:55:00|91.18|89.88|91.15|89.85|91.2|89.9|91.14|89.84|40
1678032000000|2023-03-05 16:00:00|91.16|89.86|91.18|89.88|91.2|89.9|91.14|89.84|66
1678032300000|2023-03-05 16:05:00|91.19|89.89|91.13|89.83|91.22|89.92|91.12|89.82|54
1678032600000|2023-03-05 16:10:00|91.12|89.82|91.11|89.81|91.14|89.84|91.05|89.75|68
1678032900000|2023-03-05 16:15:00|91.12|89.82|91.07|89.77|91.14|89.84|91.07|89.77|52
1678033200000|2023-03-05 16:20:00|91.08|89.78|91.14|89.84|91.15|89.85|91.07|89.77|27
1678033500000|2023-03-05 16:25:00|91.15|89.85|91.18|89.88|91.21|89.91|91.12|89.82|61
1678033800000|2023-03-05 16:30:00|91.17|89.87|91.11|89.81|91.17|89.87|91.07|89.77|24
1678034100000|2023-03-05 16:35:00|91.1|89.8|91.21|89.91|91.24|89.94|91.1|89.8|34
1678034400000|2023-03-05 16:40:00|91.22|89.92|91.23|89.93|91.23|89.93|91.17|89.87|18
1678034700000|2023-03-05 16:45:00|91.24|89.94|91.25|89.95|91.3|90|91.2|89.9|53
1678035000000|2023-03-05 16:50:00|91.24|89.94|91.21|89.91|91.25|89.95|91.21|89.91|12
1678035300000|2023-03-05 16:55:00|91.2|89.9|91.25|89.95|91.25|89.95|91.17|89.87|30
1678035600000|2023-03-05 17:00:00|91.26|89.96|91.29|89.99|91.34|90.04|91.26|89.96|33
1678035900000|2023-03-05 17:05:00|91.3|90|91.24|89.94|91.3|90|91.22|89.92|26
1678036200000|2023-03-05 17:10:00|91.22|89.92|91.24|89.94|91.25|89.95|91.17|89.87|45
1678036500000|2023-03-05 17:15:00|91.23|89.93|91.17|89.87|91.25|89.95|91.17|89.87|37
1678036800000|2023-03-05 17:20:00|91.18|89.88|91.19|89.89|91.2|89.9|91.18|89.88|22
1678037100000|2023-03-05 17:25:00|91.2|89.9|91.2|89.9|91.22|89.92|91.19|89.89|62
1678037400000|2023-03-05 17:30:00|91.21|89.91|91.21|89.91|91.24|89.94|91.19|89.89|19
1678037700000|2023-03-05 17:35:00|91.22|89.92|91.16|89.86|91.27|89.97|91.16|89.86|37
1678038000000|2023-03-05 17:40:00|91.13|89.83|91.17|89.87|91.17|89.87|91.12|89.82|31
1678038300000|2023-03-05 17:45:00|91.18|89.88|91.07|89.77|91.2|89.9|91.06|89.76|60
1678038600000|2023-03-05 17:50:00|91.06|89.76|91.03|89.73|91.06|89.76|91.03|89.73|12
1678038900000|2023-03-05 17:55:00|91.02|89.72|90.94|89.64|91.02|89.72|90.9|89.6|66
1678039200000|2023-03-05 18:00:00|90.93|89.63|90.88|89.58|90.94|89.64|90.81|89.51|60
1678039500000|2023-03-05 18:05:00|90.89|89.59|90.87|89.57|90.95|89.65|90.83|89.53|57
1678039800000|2023-03-05 18:10:00|90.88|89.58|90.9|89.6|90.92|89.62|90.88|89.58|40
1678040100000|2023-03-05 18:15:00|90.89|89.59|90.92|89.62|90.92|89.62|90.88|89.58|38
1678040400000|2023-03-05 18:20:00|90.93|89.63|90.98|89.68|90.98|89.68|90.92|89.62|16
1678040700000|2023-03-05 18:25:00|90.99|89.69|91.01|89.71|91.06|89.76|90.98|89.68|42
1678041000000|2023-03-05 18:30:00|91.02|89.72|90.91|89.61|91.07|89.77|90.91|89.61|51
1678041300000|2023-03-05 18:35:00|90.92|89.62|90.9|89.6|90.92|89.62|90.86|89.56|30
1678041600000|2023-03-05 18:40:00|90.91|89.61|90.92|89.62|90.94|89.64|90.86|89.56|56
1678041900000|2023-03-05 18:45:00|90.91|89.61|90.92|89.62|90.92|89.62|90.9|89.6|58
1678042200000|2023-03-05 18:50:00|90.93|89.63|91.01|89.71|91.01|89.71|90.93|89.63|21
1678042500000|2023-03-05 18:55:00|91.02|89.72|90.86|89.56|91.02|89.72|90.86|89.56|31
1678042800000|2023-03-05 19:00:00|90.87|89.57|90.88|89.58|90.95|89.65|90.81|89.51|64
1678043100000|2023-03-05 19:05:00|90.89|89.59|90.95|89.65|90.95|89.65|90.85|89.55|25
1678043400000|2023-03-05 19:10:00|90.96|89.66|90.91|89.61|90.96|89.66|90.9|89.6|47
1678043700000|2023-03-05 19:15:00|90.92|89.62|90.94|89.64|90.98|89.68|90.91|89.61|35
1678044000000|2023-03-05 19:20:00|90.96|89.66|90.85|89.55|91.01|89.71|90.85|89.55|42
1678044300000|2023-03-05 19:25:00|90.86|89.56|90.8|89.5|90.87|89.57|90.76|89.46|105
1678044600000|2023-03-05 19:30:00|90.81|89.51|90.78|89.48|90.83|89.53|90.74|89.44|111
1678044900000|2023-03-05 19:35:00|90.79|89.49|90.76|89.46|90.79|89.49|90.74|89.44|40
1678045200000|2023-03-05 19:40:00|90.77|89.47|90.74|89.44|90.78|89.48|90.67|89.37|40
1678045500000|2023-03-05 19:45:00|90.75|89.45|90.92|89.62|90.94|89.64|90.74|89.44|59
1678045800000|2023-03-05 19:50:00|90.91|89.61|90.8|89.5|90.91|89.61|90.76|89.46|69
1678046100000|2023-03-05 19:55:00|90.79|89.49|90.77|89.47|90.85|89.55|90.72|89.42|54
1678046400000|2023-03-05 20:00:00|90.78|89.48|90.77|89.47|90.79|89.49|90.72|89.42|45
1678046700000|2023-03-05 20:05:00|90.78|89.48|90.85|89.55|90.88|89.58|90.78|89.48|69
1678047000000|2023-03-05 20:10:00|90.84|89.54|90.92|89.62|90.94|89.64|90.81|89.51|68
1678047300000|2023-03-05 20:15:00|90.93|89.63|91|89.7|91.01|89.71|90.83|89.53|121
1678047600000|2023-03-05 20:20:00|90.99|89.69|90.95|89.65|91|89.7|90.91|89.61|37
1678047900000|2023-03-05 20:25:00|90.94|89.64|90.9|89.6|90.95|89.65|90.89|89.59|85
1678048200000|2023-03-05 20:30:00|90.89|89.59|91.37|89.07|91.42|89.63|90.88|89.07|45
1678048500000|2023-03-05 20:35:00|91.38|89.08|91.52|89.22|91.53|89.23|91.37|89.07|52
1678048800000|2023-03-05 20:40:00|91.51|89.21|91.58|89.28|91.58|89.28|91.51|89.21|26
1678049100000|2023-03-05 20:45:00|91.57|89.27|91.57|89.27|91.62|89.32|91.57|89.27|61
1678049400000|2023-03-05 20:50:00|91.56|89.26|91.54|89.24|91.59|89.29|91.51|89.21|41
1678049700000|2023-03-05 20:55:00|91.55|89.25|91.5|89.2|91.6|89.3|91.5|89.2|52
1678050000000|2023-03-05 21:00:00|91.51|89.21|91.56|89.26|91.56|89.26|91.49|89.19|32
1678050300000|2023-03-05 21:05:00|91.57|89.27|91.49|89.19|91.57|89.27|91.48|89.18|59
1678050600000|2023-03-05 21:10:00|91.5|89.2|91.8|89.5|91.81|89.51|91.5|89.2|86
1678050900000|2023-03-05 21:15:00|91.81|89.51|91.63|89.33|91.88|89.58|91.6|89.3|188
1678051200000|2023-03-05 21:20:00|91.64|89.34|91.66|89.36|91.66|89.36|91.6|89.3|53
1678051500000|2023-03-05 21:25:00|91.65|89.35|91.64|89.34|91.71|89.41|91.61|89.31|67
1678051800000|2023-03-05 21:30:00|91.63|89.33|91.63|89.33|91.74|89.44|91.59|89.29|127
1678052100000|2023-03-05 21:35:00|91.62|89.32|91.44|89.14|91.62|89.32|91.44|89.14|39
1678052400000|2023-03-05 21:40:00|91.45|89.15|91.01|88.71|91.47|89.17|90.84|88.54|254
1678052700000|2023-03-05 21:45:00|91|88.7|91.21|88.91|91.22|88.92|90.94|88.64|155
1678053000000|2023-03-05 21:50:00|91.2|88.9|91.27|88.97|91.27|88.97|91.05|88.75|94
1678053300000|2023-03-05 21:55:00|91.26|88.96|91.4|89.1|91.64|89.34|91.26|88.96|256
1678053600000|2023-03-05 22:00:00|91.39|89.09|91.31|89.01|91.39|89.09|91.31|89.01|76
1678053900000|2023-03-05 22:05:00|91.32|89.02|91.14|88.84|91.32|89.02|91.05|88.75|141
1678054200000|2023-03-05 22:10:00|91.13|88.83|91.2|88.9|91.2|88.9|91.06|88.76|63
1678054500000|2023-03-05 22:15:00|91.19|88.89|90.72|89.42|91.21|89.46|90.68|88.88|45
1678054800000|2023-03-05 22:20:00|90.73|89.43|90.7|89.4|90.74|89.44|90.69|89.39|45
1678055100000|2023-03-05 22:25:00|90.69|89.39|90.5|89.2|90.7|89.4|90.48|89.18|88
1678055400000|2023-03-05 22:30:00|90.51|89.21|90.44|89.14|90.51|89.21|90.42|89.12|89
1678055700000|2023-03-05 22:35:00|90.45|89.15|90.61|89.31|90.7|89.4|90.44|89.14|125
1678056000000|2023-03-05 22:40:00|90.6|89.3|90.73|89.43|90.73|89.43|90.59|89.29|43
1678056300000|2023-03-05 22:45:00|90.74|89.44|90.8|89.5|90.83|89.53|90.71|89.41|92
1678056600000|2023-03-05 22:50:00|90.77|89.47|90.73|89.43|90.8|89.5|90.67|89.37|92
1678056900000|2023-03-05 22:55:00|90.72|89.42|90.83|89.53|90.83|89.53|90.69|89.39|66
1678057200000|2023-03-05 23:00:00|90.82|89.52|90.68|89.38|90.83|89.53|90.53|89.23|286
1678057500000|2023-03-05 23:05:00|90.69|89.39|90.67|89.37|90.71|89.41|90.55|89.25|105
1678057800000|2023-03-05 23:10:00|90.68|89.38|90.52|89.22|90.68|89.38|90.26|88.96|264
1678058100000|2023-03-05 23:15:00|90.53|89.23|90.31|89.01|90.53|89.23|90.3|89|227
1678058400000|2023-03-05 23:20:00|90.32|89.02|90.26|88.96|90.38|89.08|90.2|88.9|253
1678058700000|2023-03-05 23:25:00|90.25|88.95|90.32|89.02|90.36|89.06|90.23|88.93|180
1678059000000|2023-03-05 23:30:00|90.33|89.03|90.69|89.39|90.7|89.4|90.29|88.99|225
1678059300000|2023-03-05 23:35:00|90.68|89.38|90.59|89.29|90.69|89.39|90.51|89.21|214
1678059600000|2023-03-05 23:40:00|90.58|89.28|90.49|89.19|90.6|89.3|90.48|89.18|146
1678059900000|2023-03-05 23:45:00|90.48|89.18|90.51|89.21|90.51|89.21|90.46|89.16|122
1678060200000|2023-03-05 23:50:00|90.52|89.22|90.66|89.36|90.68|89.38|90.52|89.22|194
1678060500000|2023-03-05 23:55:00|90.64|89.34|90.57|89.27|90.64|89.34|90.52|89.22|77
1678060800000|2023-03-06 00:00:00|90.58|89.28|90.55|89.25|90.58|89.28|90.49|89.19|150
1678061100000|2023-03-06 00:05:00|90.56|89.26|90.56|89.26|90.64|89.34|90.46|89.16|241
1678061400000|2023-03-06 00:10:00|90.55|89.25|90.33|89.03|90.55|89.25|90.32|89.02|173
1678061700000|2023-03-06 00:15:00|90.32|89.02|90.4|89.1|90.41|89.11|89.98|88.68|365
1678062000000|2023-03-06 00:20:00|90.41|89.11|90.44|89.14|90.5|89.2|90.33|89.03|228
1678062300000|2023-03-06 00:25:00|90.46|89.16|90.74|89.44|90.75|89.45|90.45|89.15|201
1678062600000|2023-03-06 00:30:00|90.73|89.43|90.97|89.67|90.97|89.67|90.69|89.39|142
1678062900000|2023-03-06 00:35:00|91.02|89.72|91.2|89.9|91.24|89.94|91|89.7|275
1678063200000|2023-03-06 00:40:00|91.24|89.94|91.05|89.75|91.28|89.98|91.02|89.72|194
1678063500000|2023-03-06 00:45:00|91.06|89.76|90.93|89.63|91.08|89.78|90.9|89.6|174
1678063800000|2023-03-06 00:50:00|90.94|89.64|90.78|89.48|90.98|89.68|90.76|89.46|239
1678064100000|2023-03-06 00:55:00|90.79|89.49|90.77|89.47|90.83|89.53|90.73|89.43|118
1678064400000|2023-03-06 01:00:00|90.78|89.48|90.7|89.4|90.82|89.52|90.68|89.38|133
1678064700000|2023-03-06 01:05:00|90.69|89.39|90.85|89.55|90.95|89.65|90.61|89.31|211
1678065000000|2023-03-06 01:10:00|90.84|89.54|90.43|89.13|90.84|89.54|90.41|89.11|167
1678065300000|2023-03-06 01:15:00|90.42|89.12|90.02|88.72|90.48|89.18|89.94|88.64|405
1678065600000|2023-03-06 01:20:00|90.01|88.71|90.67|89.37|90.75|89.45|89.83|88.53|455
1678065900000|2023-03-06 01:25:00|90.68|89.38|90.52|89.22|90.91|89.61|90.45|89.15|378
1678066200000|2023-03-06 01:30:00|90.53|89.23|90.22|88.92|90.69|89.39|90.18|88.88|348
1678066500000|2023-03-06 01:35:00|90.21|88.91|90.21|88.91|90.27|88.97|90.1|88.8|290
1678066800000|2023-03-06 01:40:00|90.19|88.89|90.2|88.9|90.34|89.04|90.13|88.83|214
1678067100000|2023-03-06 01:45:00|90.19|88.89|90.11|88.81|90.25|88.95|90.1|88.8|194
1678067400000|2023-03-06 01:50:00|90.12|88.82|89.89|88.59|90.18|88.88|89.78|88.48|294
1678067700000|2023-03-06 01:55:00|89.9|88.6|90|88.7|90.2|88.9|89.86|88.56|308
1678068000000|2023-03-06 02:00:00|90.01|88.71|89.53|88.23|90.01|88.71|89.47|88.17|408
1678068300000|2023-03-06 02:05:00|89.54|88.24|89.65|88.35|89.86|88.56|89.2|87.9|450
1678068600000|2023-03-06 02:10:00|89.66|88.36|89.26|87.96|89.68|88.38|89.07|87.77|471
1678068900000|2023-03-06 02:15:00|89.25|87.95|89.2|87.9|89.27|87.97|89.07|87.77|345
1678069200000|2023-03-06 02:20:00|89.19|87.89|89.36|88.06|89.42|88.12|89.11|87.81|308
1678069500000|2023-03-06 02:25:00|89.37|88.07|89.28|87.98|89.49|88.19|89.2|87.9|326
1678069800000|2023-03-06 02:30:00|89.29|87.99|89.17|87.87|89.4|88.1|89.15|87.85|293
1678070100000|2023-03-06 02:35:00|89.18|87.88|89.58|88.28|89.64|88.34|89.13|87.83|411
1678070400000|2023-03-06 02:40:00|89.57|88.27|89.51|88.21|89.74|88.44|89.51|88.21|371
1678070700000|2023-03-06 02:45:00|89.52|88.22|89.54|88.24|89.56|88.26|89.38|88.08|241
1678071000000|2023-03-06 02:50:00|89.55|88.25|89.68|88.38|89.7|88.4|89.54|88.24|145
1678071300000|2023-03-06 02:55:00|89.67|88.37|89.74|88.44|89.79|88.49|89.67|88.37|82
1678071600000|2023-03-06 03:00:00|89.75|88.45|89.84|88.54|89.85|88.55|89.69|88.39|105
1678071900000|2023-03-06 03:05:00|89.83|88.53|89.68|88.38|89.85|88.55|89.66|88.36|125
1678072200000|2023-03-06 03:10:00|89.69|88.39|89.67|88.37|89.73|88.43|89.64|88.34|64
1678072500000|2023-03-06 03:15:00|89.69|88.39|89.54|88.24|89.71|88.41|89.51|88.21|139
1678072800000|2023-03-06 03:20:00|89.53|88.23|89.69|88.39|89.7|88.4|89.53|88.23|152
1678073100000|2023-03-06 03:25:00|89.67|88.37|89.7|88.4|89.78|88.48|89.65|88.35|86
1678073400000|2023-03-06 03:30:00|89.71|88.41|89.69|88.39|89.71|88.41|89.67|88.37|33
1678073700000|2023-03-06 03:35:00|89.68|88.38|89.53|88.23|89.7|88.4|89.52|88.22|80
1678074000000|2023-03-06 03:40:00|89.52|88.22|89.64|88.34|89.64|88.34|89.5|88.2|77
1678074300000|2023-03-06 03:45:00|89.63|88.33|89.57|88.27|89.67|88.37|89.53|88.23|93
1678074600000|2023-03-06 03:50:00|89.56|88.26|89.6|88.3|89.62|88.32|89.54|88.24|94
1678074900000|2023-03-06 03:55:00|89.61|88.31|89.64|88.34|89.66|88.36|89.59|88.29|64
1678075200000|2023-03-06 04:00:00|89.63|88.33|89.56|88.26|89.63|88.33|89.52|88.22|73
1678075500000|2023-03-06 04:05:00|89.55|88.25|89.57|88.27|89.57|88.27|89.51|88.21|58
1678075800000|2023-03-06 04:10:00|89.56|88.26|89.69|88.39|89.69|88.39|89.56|88.26|46
1678076100000|2023-03-06 04:15:00|89.67|88.37|89.86|88.56|89.86|88.56|89.65|88.35|52
1678076400000|2023-03-06 04:20:00|89.88|88.58|89.65|88.35|89.88|88.58|89.64|88.34|96
1678076700000|2023-03-06 04:25:00|89.66|88.36|89.67|88.37|89.68|88.38|89.61|88.31|148
1678077000000|2023-03-06 04:30:00|89.65|88.35|89.46|88.16|89.68|88.38|89.38|88.08|301
1678077300000|2023-03-06 04:35:00|89.45|88.15|89.54|88.24|89.54|88.24|89.4|88.1|155
1678077600000|2023-03-06 04:40:00|89.53|88.23|89.6|88.3|89.66|88.36|89.52|88.22|66
1678077900000|2023-03-06 04:45:00|89.62|88.32|89.47|88.17|89.62|88.32|89.47|88.17|75
1678078200000|2023-03-06 04:50:00|89.46|88.16|89.41|88.11|89.47|88.17|89.38|88.08|151
1678078500000|2023-03-06 04:55:00|89.43|88.13|89.41|88.11|89.44|88.14|89.35|88.05|75
1678078800000|2023-03-06 05:00:00|89.42|88.12|89.19|87.89|89.47|88.17|89.19|87.89|89
1678079100000|2023-03-06 05:05:00|89.2|87.9|89.13|87.83|89.34|88.04|89.07|87.77|309
1678079400000|2023-03-06 05:10:00|89.12|87.82|88.98|87.68|89.17|87.87|88.91|87.61|248
1678079700000|2023-03-06 05:15:00|89.01|87.71|89.14|87.84|89.15|87.85|88.99|87.69|183
1678080000000|2023-03-06 05:20:00|89.15|87.85|89.05|87.75|89.16|87.86|89.04|87.74|86
1678080300000|2023-03-06 05:25:00|89.04|87.74|89.01|87.71|89.16|87.86|88.98|87.68|147
1678080600000|2023-03-06 05:30:00|89|87.7|89.13|87.83|89.14|87.84|88.94|87.64|116
1678080900000|2023-03-06 05:35:00|89.12|87.82|89.13|87.83|89.15|87.85|89.06|87.76|119
1678081200000|2023-03-06 05:40:00|89.12|87.82|89.15|87.85|89.2|87.9|89.12|87.82|50
1678081500000|2023-03-06 05:45:00|89.17|87.87|89.16|87.86|89.18|87.88|89.04|87.74|97
1678081800000|2023-03-06 05:50:00|89.15|87.85|89.22|87.92|89.23|87.93|89.06|87.76|80
1678082100000|2023-03-06 05:55:00|89.24|87.94|89.4|88.1|89.4|88.1|89.21|87.91|97
1678082400000|2023-03-06 06:00:00|89.41|88.11|89.33|88.03|89.42|88.12|89.33|88.03|144
1678082700000|2023-03-06 06:05:00|89.34|88.04|89.34|88.04|89.36|88.06|89.23|87.93|103
1678083000000|2023-03-06 06:10:00|89.32|88.02|89.06|87.76|89.35|88.05|88.95|87.65|213
1678083300000|2023-03-06 06:15:00|89.05|87.75|89.25|87.95|89.26|87.96|89.05|87.75|184
1678083600000|2023-03-06 06:20:00|89.26|87.96|89.3|88|89.32|88.02|89.19|87.89|107
1678083900000|2023-03-06 06:25:00|89.29|87.99|89.38|88.08|89.41|88.11|89.25|87.95|122
1678084200000|2023-03-06 06:30:00|89.37|88.07|89.36|88.06|89.4|88.1|89.31|88.01|98
1678084500000|2023-03-06 06:35:00|89.35|88.05|89.27|87.97|89.36|88.06|89.23|87.93|113
1678084800000|2023-03-06 06:40:00|89.26|87.96|89.34|88.04|89.36|88.06|89.26|87.96|95
1678085100000|2023-03-06 06:45:00|89.33|88.03|89.12|87.82|89.37|88.07|89.12|87.82|115
1678085400000|2023-03-06 06:50:00|89.09|87.79|88.96|87.66|89.09|87.79|88.94|87.64|150
1678085700000|2023-03-06 06:55:00|88.95|87.65|88.84|87.54|88.96|87.66|88.78|87.48|213
1678086000000|2023-03-06 07:00:00|88.82|87.52|88.66|87.36|88.88|87.58|88.58|87.28|242
1678086300000|2023-03-06 07:05:00|88.67|87.37|88.48|87.18|88.69|87.39|88.45|87.15|288
1678086600000|2023-03-06 07:10:00|88.47|87.17|88.84|87.54|88.86|87.56|88.47|87.17|150
1678086900000|2023-03-06 07:15:00|88.83|87.53|88.88|87.58|88.92|87.62|88.78|87.48|121
1678087200000|2023-03-06 07:20:00|88.89|87.59|88.9|87.6|88.96|87.66|88.81|87.51|123
1678087500000|2023-03-06 07:25:00|88.89|87.59|89|87.7|89|87.7|88.89|87.59|33
1678087800000|2023-03-06 07:30:00|88.99|87.69|88.83|87.53|89.01|87.71|88.83|87.53|107
1678088100000|2023-03-06 07:35:00|88.85|87.55|88.78|87.48|88.89|87.59|88.77|87.47|78
1678088400000|2023-03-06 07:40:00|88.76|87.46|88.8|87.5|88.81|87.51|88.68|87.38|108
1678088700000|2023-03-06 07:45:00|88.81|87.51|88.77|87.47|88.82|87.52|88.73|87.43|95
1678089000000|2023-03-06 07:50:00|88.78|87.48|88.73|87.43|88.83|87.53|88.73|87.43|85
1678089300000|2023-03-06 07:55:00|88.72|87.42|88.71|87.41|88.79|87.49|88.68|87.38|99
1678089600000|2023-03-06 08:00:00|88.7|87.4|88.6|87.3|88.74|87.44|88.56|87.26|183
1678089900000|2023-03-06 08:05:00|88.61|87.31|88.47|87.17|88.7|87.4|88.45|87.15|136
1678090200000|2023-03-06 08:10:00|88.46|87.16|88.53|87.23|88.63|87.33|88.44|87.14|192
1678090500000|2023-03-06 08:15:00|88.54|87.24|88.25|86.95|88.56|87.26|88.19|86.89|281
1678090800000|2023-03-06 08:20:00|88.26|86.96|88.37|87.07|88.37|87.07|88.17|86.87|222
1678091100000|2023-03-06 08:25:00|88.38|87.08|88.52|87.22|88.53|87.23|88.36|87.06|143
1678091400000|2023-03-06 08:30:00|88.53|87.23|88.47|87.17|88.53|87.23|88.41|87.11|88
1678091700000|2023-03-06 08:35:00|88.5|87.2|88.8|87.5|88.85|87.55|88.46|87.16|180
1678092000000|2023-03-06 08:40:00|88.81|87.51|88.8|87.5|88.88|87.58|88.76|87.46|154
1678092300000|2023-03-06 08:45:00|88.79|87.49|88.8|87.5|88.83|87.53|88.78|87.48|142
1678092600000|2023-03-06 08:50:00|88.79|87.49|88.87|87.57|88.98|87.68|88.78|87.48|116
1678092900000|2023-03-06 08:55:00|88.86|87.56|88.96|87.66|88.98|87.68|88.86|87.56|126
1678093200000|2023-03-06 09:00:00|88.95|87.65|88.98|87.68|89.03|87.73|88.95|87.65|66
1678093500000|2023-03-06 09:05:00|88.97|87.67|88.84|87.54|88.98|87.68|88.79|87.49|115
1678093800000|2023-03-06 09:10:00|88.83|87.53|88.88|87.58|88.98|87.68|88.81|87.51|221
1678094100000|2023-03-06 09:15:00|88.87|87.57|88.88|87.58|88.91|87.61|88.83|87.53|112
1678094400000|2023-03-06 09:20:00|88.89|87.59|88.78|87.48|88.99|87.69|88.78|87.48|203
1678094700000|2023-03-06 09:25:00|88.79|87.49|88.72|87.42|88.8|87.5|88.69|87.39|229
1678095000000|2023-03-06 09:30:00|88.73|87.43|88.74|87.44|88.83|87.53|88.65|87.35|239
1678095300000|2023-03-06 09:35:00|88.73|87.43|88.72|87.42|88.76|87.46|88.69|87.39|63
1678095600000|2023-03-06 09:40:00|88.71|87.41|88.67|87.37|88.74|87.44|88.62|87.32|85
1678095900000|2023-03-06 09:45:00|88.69|87.39|88.64|87.34|88.71|87.41|88.59|87.29|75
1678096200000|2023-03-06 09:50:00|88.65|87.35|88.7|87.4|88.7|87.4|88.62|87.32|68
1678096500000|2023-03-06 09:55:00|88.71|87.41|88.86|87.56|88.87|87.57|88.71|87.41|46
1678096800000|2023-03-06 10:00:00|88.87|87.57|88.81|87.51|88.87|87.57|88.78|87.48|81
1678097100000|2023-03-06 10:05:00|88.82|87.52|88.64|87.34|88.88|87.58|88.63|87.33|129
1678097400000|2023-03-06 10:10:00|88.63|87.33|88.85|87.55|88.92|87.62|88.61|87.31|198
1678097700000|2023-03-06 10:15:00|88.86|87.56|88.99|87.69|89.04|87.74|88.7|87.4|229
1678098000000|2023-03-06 10:20:00|88.98|87.68|88.86|87.56|89.01|87.71|88.83|87.53|156
1678098300000|2023-03-06 10:25:00|88.84|87.54|88.79|87.49|88.85|87.55|88.78|87.48|83
1678098600000|2023-03-06 10:30:00|88.78|87.48|88.67|87.37|88.78|87.48|88.65|87.35|152
1678098900000|2023-03-06 10:35:00|88.68|87.38|88.56|87.26|88.68|87.38|88.55|87.25|172
1678099200000|2023-03-06 10:40:00|88.57|87.27|88.54|87.24|88.57|87.27|88.51|87.21|111
1678099500000|2023-03-06 10:45:00|88.55|87.25|88.59|87.29|88.59|87.29|88.49|87.19|85
1678099800000|2023-03-06 10:50:00|88.6|87.3|88.65|87.35|88.66|87.36|88.6|87.3|76
1678100100000|2023-03-06 10:55:00|88.66|87.36|88.76|87.46|88.79|87.49|88.65|87.35|47
1678100400000|2023-03-06 11:00:00|88.77|87.47|88.68|87.38|88.77|87.47|88.63|87.33|35
1678100700000|2023-03-06 11:05:00|88.67|87.37|88.58|87.28|88.74|87.44|88.55|87.25|116
1678101000000|2023-03-06 11:10:00|88.59|87.29|88.6|87.3|88.72|87.42|88.57|87.27|112
1678101300000|2023-03-06 11:15:00|88.61|87.31|88.66|87.36|88.7|87.4|88.59|87.29|60
1678101600000|2023-03-06 11:20:00|88.65|87.35|88.64|87.34|88.66|87.36|88.58|87.28|15
1678101900000|2023-03-06 11:25:00|88.65|87.35|88.57|87.27|88.65|87.35|88.53|87.23|75
1678102200000|2023-03-06 11:30:00|88.56|87.26|88.46|87.16|88.58|87.28|88.46|87.16|156
1678102500000|2023-03-06 11:35:00|88.47|87.17|88.4|87.1|88.47|87.17|88.32|87.02|133
1678102800000|2023-03-06 11:40:00|88.41|87.11|88.27|86.97|88.44|87.14|88.27|86.97|100
1678103100000|2023-03-06 11:45:00|88.28|86.98|88.35|87.05|88.42|87.12|88.27|86.97|171
1678103400000|2023-03-06 11:50:00|88.36|87.06|88.2|86.9|88.4|87.1|88.19|86.89|133
1678103700000|2023-03-06 11:55:00|88.19|86.89|88.18|86.88|88.21|86.91|87.79|86.49|254
1678104000000|2023-03-06 12:00:00|88.17|86.87|88.03|86.73|88.23|86.93|88.03|86.73|166
1678104300000|2023-03-06 12:05:00|88.04|86.74|87.66|86.36|88.04|86.74|87.54|86.24|196
1678104600000|2023-03-06 12:10:00|87.67|86.37|87.72|86.42|87.78|86.48|87.65|86.35|197
1678104900000|2023-03-06 12:15:00|87.71|86.41|87.62|86.32|87.79|86.49|87.56|86.26|214
1678105200000|2023-03-06 12:20:00|87.61|86.31|87.53|86.23|87.72|86.42|87.19|85.89|351
1678105500000|2023-03-06 12:25:00|87.52|86.22|87.86|86.56|87.86|86.56|87.5|86.2|149
1678105800000|2023-03-06 12:30:00|87.85|86.55|88.05|86.75|88.07|86.77|87.84|86.54|187
1678106100000|2023-03-06 12:35:00|88.04|86.74|88.07|86.77|88.1|86.8|87.98|86.68|82
1678106400000|2023-03-06 12:40:00|88.09|86.79|88.12|86.82|88.17|86.87|88.07|86.77|71
1678106700000|2023-03-06 12:45:00|88.1|86.8|87.91|86.61|88.14|86.84|87.85|86.55|132
1678107000000|2023-03-06 12:50:00|87.9|86.6|87.91|86.61|87.92|86.62|87.84|86.54|160
1678107300000|2023-03-06 12:55:00|87.92|86.62|88.02|86.72|88.03|86.73|87.91|86.61|107
1678107600000|2023-03-06 13:00:00|88.03|86.73|87.9|86.6|88.07|86.77|87.88|86.58|169
1678107900000|2023-03-06 13:05:00|87.91|86.61|88.04|86.74|88.06|86.76|87.9|86.6|130
1678108200000|2023-03-06 13:10:00|88.03|86.73|88.02|86.72|88.13|86.83|88.01|86.71|82
1678108500000|2023-03-06 13:15:00|88.01|86.71|88.11|86.81|88.13|86.83|87.99|86.69|96
1678108800000|2023-03-06 13:20:00|88.1|86.8|88.26|86.96|88.29|86.99|88.06|86.76|118
1678109100000|2023-03-06 13:25:00|88.25|86.95|88.26|86.96|88.36|87.06|88.2|86.9|168
1678109400000|2023-03-06 13:30:00|88.27|86.97|88.14|86.84|88.33|87.03|88.13|86.83|150
1678109700000|2023-03-06 13:35:00|88.15|86.85|88.43|87.13|88.47|87.17|88.12|86.82|213
1678110000000|2023-03-06 13:40:00|88.44|87.14|88.58|87.28|88.58|87.28|88.42|87.12|247
1678110300000|2023-03-06 13:45:00|88.57|87.27|88.66|87.36|88.77|87.47|88.55|87.25|269
1678110600000|2023-03-06 13:50:00|88.67|87.37|88.59|87.29|88.75|87.45|88.52|87.22|184
1678110900000|2023-03-06 13:55:00|88.58|87.28|88.77|87.47|88.78|87.48|88.51|87.21|179
1678111200000|2023-03-06 14:00:00|88.78|87.48|88.49|87.19|88.81|87.51|88.47|87.17|210
1678111500000|2023-03-06 14:05:00|88.48|87.18|88.52|87.22|88.54|87.24|88.33|87.03|301
1678111800000|2023-03-06 14:10:00|88.53|87.23|88.43|87.13|88.59|87.29|88.43|87.13|166
1678112100000|2023-03-06 14:15:00|88.44|87.14|88.46|87.16|88.49|87.19|88.41|87.11|80
1678112400000|2023-03-06 14:20:00|88.45|87.15|88.46|87.16|88.5|87.2|88.41|87.11|57
1678112700000|2023-03-06 14:25:00|88.47|87.17|88.59|87.29|88.61|87.31|88.45|87.15|142
1678113000000|2023-03-06 14:30:00|88.58|87.28|88.6|87.3|88.79|87.49|88.43|87.13|329
1678113300000|2023-03-06 14:35:00|88.59|87.29|88.5|87.2|88.59|87.29|88.42|87.12|347
1678113600000|2023-03-06 14:40:00|88.51|87.21|88.71|87.41|88.75|87.45|88.49|87.19|360
1678113900000|2023-03-06 14:45:00|88.72|87.42|88.61|87.31|88.83|87.53|88.56|87.26|336
1678114200000|2023-03-06 14:50:00|88.63|87.33|88.81|87.51|88.87|87.57|88.59|87.29|305
1678114500000|2023-03-06 14:55:00|88.82|87.52|88.87|87.57|88.89|87.59|88.73|87.43|245
1678114800000|2023-03-06 15:00:00|88.9|87.6|89.01|87.71|89.02|87.72|88.76|87.46|310
1678115100000|2023-03-06 15:05:00|89|87.7|89.07|87.77|89.17|87.87|88.99|87.69|182
1678115400000|2023-03-06 15:10:00|89.08|87.78|89.03|87.73|89.15|87.85|88.98|87.68|177
1678115700000|2023-03-06 15:15:00|89.04|87.74|88.99|87.69|89.07|87.77|88.95|87.65|162
1678116000000|2023-03-06 15:20:00|89|87.7|88.83|87.53|89.01|87.71|88.77|87.47|258
1678116300000|2023-03-06 15:25:00|88.84|87.54|88.77|87.47|88.84|87.54|88.75|87.45|146
1678116600000|2023-03-06 15:30:00|88.78|87.48|88.73|87.43|88.85|87.55|88.73|87.43|87
1678116900000|2023-03-06 15:35:00|88.74|87.44|88.79|87.49|88.82|87.52|88.74|87.44|125
1678117200000|2023-03-06 15:40:00|88.8|87.5|88.9|87.6|88.92|87.62|88.77|87.47|100
1678117500000|2023-03-06 15:45:00|88.91|87.61|88.99|87.69|89.05|87.75|88.91|87.61|251
1678117800000|2023-03-06 15:50:00|89|87.7|89.63|88.33|89.63|88.33|89|87.7|407
1678118100000|2023-03-06 15:55:00|89.64|88.34|89.37|88.07|89.7|88.4|89.29|87.99|364
1678118400000|2023-03-06 16:00:00|89.38|88.08|89.52|88.22|89.65|88.35|89.37|88.07|282
1678118700000|2023-03-06 16:05:00|89.53|88.23|89.29|87.99|89.59|88.29|89.18|87.88|297
1678119000000|2023-03-06 16:10:00|89.3|88|89.45|88.15|89.58|88.28|89.3|88|282
1678119300000|2023-03-06 16:15:00|89.44|88.14|89.19|87.89|89.48|88.18|89.17|87.87|186
1678119600000|2023-03-06 16:20:00|89.18|87.88|89.21|87.91|89.32|88.02|89.16|87.86|191
1678119900000|2023-03-06 16:25:00|89.2|87.9|89.11|87.81|89.28|87.98|89.11|87.81|121
1678120200000|2023-03-06 16:30:00|89.1|87.8|89.09|87.79|89.24|87.94|89.08|87.78|178
1678120500000|2023-03-06 16:35:00|89.08|87.78|89.17|87.87|89.18|87.88|89.08|87.78|168
1678120800000|2023-03-06 16:40:00|89.16|87.86|89.13|87.83|89.19|87.89|89.12|87.82|89
1678121100000|2023-03-06 16:45:00|89.12|87.82|89.17|87.87|89.18|87.88|89.1|87.8|81
1678121400000|2023-03-06 16:50:00|89.18|87.88|89.34|88.04|89.37|88.07|89.1|87.8|132
1678121700000|2023-03-06 16:55:00|89.35|88.05|89.34|88.04|89.44|88.14|89.27|87.97|235
1678122000000|2023-03-06 17:00:00|89.35|88.05|89.23|87.93|89.35|88.05|89.22|87.92|97
1678122300000|2023-03-06 17:05:00|89.22|87.92|89.23|87.93|89.24|87.94|89.19|87.89|60
1678122600000|2023-03-06 17:10:00|89.24|87.94|89.33|88.03|89.34|88.04|89.23|87.93|67
1678122900000|2023-03-06 17:15:00|89.34|88.04|89.34|88.04|89.35|88.05|89.28|87.98|76
1678123200000|2023-03-06 17:20:00|89.33|88.03|89.23|87.93|89.35|88.05|89.23|87.93|81
1678123500000|2023-03-06 17:25:00|89.24|87.94|89.23|87.93|89.25|87.95|89.21|87.91|41
1678123800000|2023-03-06 17:30:00|89.24|87.94|89.23|87.93|89.24|87.94|89.21|87.91|76
1678124100000|2023-03-06 17:35:00|89.22|87.92|89.26|87.96|89.35|88.05|89.18|87.88|105
1678124400000|2023-03-06 17:40:00|89.27|87.97|89.33|88.03|89.34|88.04|89.26|87.96|108
1678124700000|2023-03-06 17:45:00|89.34|88.04|89.16|87.86|89.34|88.04|89.15|87.85|141
1678125000000|2023-03-06 17:50:00|89.15|87.85|89.17|87.87|89.21|87.91|89.12|87.82|102
1678125300000|2023-03-06 17:55:00|89.16|87.86|89.16|87.86|89.19|87.89|89.14|87.84|63
1678125600000|2023-03-06 18:00:00|89.15|87.85|89.07|87.77|89.19|87.89|89.06|87.76|92
1678125900000|2023-03-06 18:05:00|89.08|87.78|89.02|87.72|89.1|87.8|89|87.7|95
1678126200000|2023-03-06 18:10:00|89.03|87.73|89.02|87.72|89.05|87.75|88.99|87.69|113
1678126500000|2023-03-06 18:15:00|89.03|87.73|89.1|87.8|89.11|87.81|88.98|87.68|98
1678126800000|2023-03-06 18:20:00|89.11|87.81|89.15|87.85|89.17|87.87|89.07|87.77|61
1678127100000|2023-03-06 18:25:00|89.14|87.84|89.19|87.89|89.24|87.94|89.11|87.81|93
1678127400000|2023-03-06 18:30:00|89.18|87.88|89.17|87.87|89.22|87.92|89.15|87.85|75
1678127700000|2023-03-06 18:35:00|89.18|87.88|89.02|87.72|89.18|87.88|89.01|87.71|98
1678128000000|2023-03-06 18:40:00|89.03|87.73|89.2|87.9|89.25|87.95|89.01|87.71|73
1678128300000|2023-03-06 18:45:00|89.18|87.88|89.21|87.91|89.25|87.95|89.16|87.86|64
1678128600000|2023-03-06 18:50:00|89.23|87.93|89.24|87.94|89.27|87.97|89.19|87.89|37
1678128900000|2023-03-06 18:55:00|89.25|87.95|89.09|87.79|89.25|87.95|89.08|87.78|68
1678129200000|2023-03-06 19:00:00|89.08|87.78|89.19|87.89|89.22|87.92|89.08|87.78|127
1678129500000|2023-03-06 19:05:00|89.18|87.88|89.22|87.92|89.24|87.94|89.18|87.88|70
1678129800000|2023-03-06 19:10:00|89.21|87.91|89.23|87.93|89.24|87.94|89.2|87.9|37
1678130100000|2023-03-06 19:15:00|89.24|87.94|88.78|87.48|89.27|87.97|88.58|87.28|314
1678130400000|2023-03-06 19:20:00|88.77|87.47|88.69|87.39|88.8|87.5|88.52|87.22|296
1678130700000|2023-03-06 19:25:00|88.68|87.38|88.82|87.52|88.82|87.52|88.64|87.34|261
1678131000000|2023-03-06 19:30:00|88.83|87.53|88.62|87.32|88.83|87.53|88.59|87.29|231
1678131300000|2023-03-06 19:35:00|88.61|87.31|88.54|87.24|88.7|87.4|88.53|87.23|266
1678131600000|2023-03-06 19:40:00|88.55|87.25|88.57|87.27|88.6|87.3|88.5|87.2|136
1678131900000|2023-03-06 19:45:00|88.56|87.26|88.4|87.1|88.59|87.29|88.39|87.09|184
1678132200000|2023-03-06 19:50:00|88.39|87.09|88.84|87.54|88.84|87.54|88.39|87.09|271
1678132500000|2023-03-06 19:55:00|88.85|87.55|88.61|87.31|88.86|87.56|88.53|87.23|233
1678132800000|2023-03-06 20:00:00|88.6|87.3|88.63|87.33|88.69|87.39|88.54|87.24|255
1678133100000|2023-03-06 20:05:00|88.64|87.34|88.58|87.28|88.64|87.34|88.53|87.23|135
1678133400000|2023-03-06 20:10:00|88.59|87.29|88.49|87.19|88.66|87.36|88.43|87.13|151
1678133700000|2023-03-06 20:15:00|88.5|87.2|88.5|87.2|88.56|87.26|88.48|87.18|182
1678134000000|2023-03-06 20:20:00|88.49|87.19|88.4|87.1|88.5|87.2|88.33|87.03|193
1678134300000|2023-03-06 20:25:00|88.39|87.09|88.32|87.02|88.42|87.12|88.27|86.97|145
1678134600000|2023-03-06 20:30:00|88.33|87.03|88.33|87.03|88.38|87.08|88.29|86.99|197
1678134900000|2023-03-06 20:35:00|88.32|87.02|88.32|87.02|88.39|87.09|88.26|86.96|143
1678135200000|2023-03-06 20:40:00|88.31|87.01|88.35|87.05|88.35|87.05|88.23|86.93|134
1678135500000|2023-03-06 20:45:00|88.34|87.04|88.37|87.07|88.4|87.1|88.34|87.04|24
1678135800000|2023-03-06 20:50:00|88.36|87.06|88.25|86.95|88.37|87.07|88.24|86.94|70
1678136100000|2023-03-06 20:55:00|88.26|86.96|88.04|86.74|88.28|86.98|88.04|86.74|129
1678136400000|2023-03-06 21:00:00|88.03|86.73|87.96|86.66|88.03|86.73|87.76|86.46|192
1678136700000|2023-03-06 21:05:00|87.95|86.65|87.91|86.61|87.96|86.66|87.82|86.52|103
1678137000000|2023-03-06 21:10:00|87.92|86.62|87.98|86.68|87.99|86.69|87.92|86.62|41
1678137300000|2023-03-06 21:15:00|87.99|86.69|88.06|86.76|88.07|86.77|87.98|86.68|58
1678137600000|2023-03-06 21:20:00|88.07|86.77|88.2|86.9|88.2|86.9|88.01|86.71|64
1678137900000|2023-03-06 21:25:00|88.19|86.89|88.13|86.83|88.2|86.9|88.13|86.83|43
1678138200000|2023-03-06 21:30:00|88.12|86.82|88.29|86.99|88.43|87.13|88.12|86.82|120
1678138500000|2023-03-06 21:35:00|88.28|86.98|88.28|86.98|88.33|87.03|88.25|86.95|111
1678138800000|2023-03-06 21:40:00|88.27|86.97|88.31|87.01|88.32|87.02|88.23|86.93|55
1678139100000|2023-03-06 21:45:00|88.32|87.02|88.15|86.85|88.32|87.02|88.15|86.85|71
1678139400000|2023-03-06 21:50:00|88.14|86.84|88.19|86.89|88.19|86.89|88.13|86.83|33
1678139700000|2023-03-06 21:55:00|88.2|86.9|88.35|87.05|88.35|87.05|88.19|86.89|33
1678140000000|2023-03-06 22:00:00|88.33|87.03|88.45|87.15|88.47|87.17|88.32|87.02|41
1678140300000|2023-03-06 22:05:00|88.46|87.16|88.44|87.14|88.48|87.18|88.4|87.1|52
1678140600000|2023-03-06 22:10:00|88.45|87.15|88.38|87.08|88.45|87.15|88.37|87.07|51
1678140900000|2023-03-06 22:15:00|88.39|87.09|88.37|87.07|88.44|87.14|88.37|87.07|45
1678141200000|2023-03-06 22:20:00|88.36|87.06|88.34|87.04|88.36|87.06|88.29|86.99|62
1678141500000|2023-03-06 22:25:00|88.35|87.05|88.39|87.09|88.4|87.1|88.34|87.04|79
1678141800000|2023-03-06 22:30:00|88.38|87.08|88.37|87.07|88.4|87.1|88.37|87.07|62
1678142100000|2023-03-06 22:35:00|88.36|87.06|88.39|87.09|88.39|87.09|88.32|87.02|42
1678142400000|2023-03-06 22:40:00|88.4|87.1|88.34|87.04|88.42|87.12|88.33|87.03|33
1678142700000|2023-03-06 22:45:00|88.33|87.03|88.31|87.01|88.33|87.03|88.31|87.01|31
1678143000000|2023-03-06 22:50:00|88.32|87.02|88.23|86.93|88.32|87.02|88.17|86.87|39
1678143300000|2023-03-06 22:55:00|88.24|86.94|88.44|87.14|88.45|87.15|88.23|86.93|53
1678143600000|2023-03-06 23:00:00|88.41|87.11|88.34|87.04|88.51|87.21|88.31|87.01|143
1678143900000|2023-03-06 23:05:00|88.36|87.06|87.88|86.58|88.36|87.06|87.88|86.58|175
1678144200000|2023-03-06 23:10:00|87.87|86.57|87.97|86.67|88.03|86.73|87.87|86.57|113
1678144500000|2023-03-06 23:15:00|87.96|86.66|88.14|86.84|88.21|86.91|87.96|86.66|103
1678144800000|2023-03-06 23:20:00|88.13|86.83|88.14|86.84|88.22|86.92|88.12|86.82|83
1678145100000|2023-03-06 23:25:00|88.13|86.83|88.13|86.83|88.16|86.86|88.04|86.74|128
1678145400000|2023-03-06 23:30:00|88.14|86.84|88.22|86.92|88.29|86.99|88.11|86.81|136
1678145700000|2023-03-06 23:35:00|88.21|86.91|88.02|86.72|88.23|86.93|87.96|86.66|136
1678146000000|2023-03-06 23:40:00|88.01|86.71|87.96|86.66|88.02|86.72|87.86|86.56|133
1678146300000|2023-03-06 23:45:00|87.97|86.67|88|86.7|88.01|86.71|87.91|86.61|135
1678146600000|2023-03-06 23:50:00|87.99|86.69|88.05|86.75|88.07|86.77|87.94|86.64|130
1678146900000|2023-03-06 23:55:00|88.04|86.74|88.02|86.72|88.07|86.77|87.98|86.68|79
1678147200000|2023-03-07 00:00:00|88.01|86.71|88.2|86.9|88.2|86.9|88.01|86.71|75
1678147500000|2023-03-07 00:05:00|88.19|86.89|88.24|86.94|88.27|86.97|88.14|86.84|101
1678147800000|2023-03-07 00:10:00|88.25|86.95|88.22|86.92|88.29|86.99|88.13|86.83|109
1678148100000|2023-03-07 00:15:00|88.23|86.93|88.24|86.94|88.27|86.97|88.19|86.89|135
1678148400000|2023-03-07 00:20:00|88.23|86.93|88.19|86.89|88.31|87.01|88.16|86.86|168
1678148700000|2023-03-07 00:25:00|88.18|86.88|87.97|86.67|88.18|86.88|87.93|86.63|185
1678149000000|2023-03-07 00:30:00|87.96|86.66|88.31|87.01|88.33|87.03|87.95|86.65|284
1678149300000|2023-03-07 00:35:00|88.3|87|88.31|87.01|88.36|87.06|88.16|86.86|141
1678149600000|2023-03-07 00:40:00|88.32|87.02|88.53|87.23|88.56|87.26|88.3|87|189
1678149900000|2023-03-07 00:45:00|88.52|87.22|88.31|87.01|88.56|87.26|88.3|87|103
1678150200000|2023-03-07 00:50:00|88.32|87.02|88.51|87.21|88.52|87.22|88.32|87.02|143
1678150500000|2023-03-07 00:55:00|88.52|87.22|88.63|87.33|88.74|87.44|88.52|87.22|103
1678150800000|2023-03-07 01:00:00|88.64|87.34|88.73|87.43|88.73|87.43|88.61|87.31|91
1678151100000|2023-03-07 01:05:00|88.74|87.44|88.81|87.51|88.84|87.54|88.74|87.44|84
1678151400000|2023-03-07 01:10:00|88.82|87.52|89.05|87.75|89.05|87.75|88.81|87.51|112
1678151700000|2023-03-07 01:15:00|89.06|87.76|89.11|87.81|89.14|87.84|89.01|87.71|199
1678152000000|2023-03-07 01:20:00|89.12|87.82|89.44|88.14|89.6|88.3|89.11|87.81|251
1678152300000|2023-03-07 01:25:00|89.45|88.15|89.29|87.99|89.47|88.17|89.22|87.92|204
1678152600000|2023-03-07 01:30:00|89.28|87.98|89.11|87.81|89.3|88|89.11|87.81|148
1678152900000|2023-03-07 01:35:00|89.1|87.8|89.09|87.79|89.15|87.85|89.06|87.76|158
1678153200000|2023-03-07 01:40:00|89.08|87.78|89.07|87.77|89.24|87.94|89.06|87.76|93
1678153500000|2023-03-07 01:45:00|89.06|87.76|89.13|87.83|89.15|87.85|89.04|87.74|59
1678153800000|2023-03-07 01:50:00|89.14|87.84|89.24|87.94|89.33|88.03|89.11|87.81|178
1678154100000|2023-03-07 01:55:00|89.25|87.95|89.04|87.74|89.27|87.97|88.99|87.69|211
1678154400000|2023-03-07 02:00:00|89.03|87.73|89.11|87.81|89.16|87.86|89.01|87.71|141
1678154700000|2023-03-07 02:05:00|89.12|87.82|89.03|87.73|89.13|87.83|89.03|87.73|60
1678155000000|2023-03-07 02:10:00|89.04|87.74|88.92|87.62|89.09|87.79|88.92|87.62|89
1678155300000|2023-03-07 02:15:00|88.91|87.61|88.95|87.65|88.99|87.69|88.86|87.56|99
1678155600000|2023-03-07 02:20:00|88.94|87.64|88.88|87.58|88.96|87.66|88.88|87.58|60
1678155900000|2023-03-07 02:25:00|88.87|87.57|88.86|87.56|88.88|87.58|88.81|87.51|31
1678156200000|2023-03-07 02:30:00|88.87|87.57|89.01|87.71|89.01|87.71|88.82|87.52|56
1678156500000|2023-03-07 02:35:00|89.02|87.72|88.86|87.56|89.02|87.72|88.85|87.55|92
1678156800000|2023-03-07 02:40:00|88.85|87.55|88.68|87.38|88.85|87.55|88.68|87.38|98
1678157100000|2023-03-07 02:45:00|88.69|87.39|88.72|87.42|88.73|87.43|88.53|87.23|126
1678157400000|2023-03-07 02:50:00|88.73|87.43|88.66|87.36|88.76|87.46|88.63|87.33|56
1678157700000|2023-03-07 02:55:00|88.65|87.35|88.7|87.4|88.75|87.45|88.54|87.24|196
1678158000000|2023-03-07 03:00:00|88.71|87.41|88.77|87.47|88.8|87.5|88.63|87.33|118
1678158300000|2023-03-07 03:05:00|88.78|87.48|88.65|87.35|88.97|87.67|88.57|87.27|279
1678158600000|2023-03-07 03:10:00|88.64|87.34|88.55|87.25|88.66|87.36|88.55|87.25|121
1678158900000|2023-03-07 03:15:00|88.56|87.26|88.54|87.24|88.59|87.29|88.43|87.13|118
1678159200000|2023-03-07 03:20:00|88.55|87.25|88.5|87.2|88.56|87.26|88.46|87.16|71
1678159500000|2023-03-07 03:25:00|88.51|87.21|88.51|87.21|88.53|87.23|88.46|87.16|83
1678159800000|2023-03-07 03:30:00|88.52|87.22|88.47|87.17|88.58|87.28|88.46|87.16|119
1678160100000|2023-03-07 03:35:00|88.46|87.16|88.39|87.09|88.47|87.17|88.37|87.07|118
1678160400000|2023-03-07 03:40:00|88.4|87.1|88.41|87.11|88.44|87.14|88.38|87.08|62
1678160700000|2023-03-07 03:45:00|88.4|87.1|88.43|87.13|88.48|87.18|88.4|87.1|85
1678161000000|2023-03-07 03:50:00|88.41|87.11|88.38|87.08|88.43|87.13|88.31|87.01|99
1678161300000|2023-03-07 03:55:00|88.36|87.06|88.35|87.05|88.37|87.07|88.3|87|52
1678161600000|2023-03-07 04:00:00|88.36|87.06|88.35|87.05|88.4|87.1|88.31|87.01|128
1678161900000|2023-03-07 04:05:00|88.36|87.06|88.44|87.14|88.45|87.15|88.32|87.02|81
1678162200000|2023-03-07 04:10:00|88.45|87.15|88.51|87.21|88.52|87.22|88.43|87.13|69
1678162500000|2023-03-07 04:15:00|88.52|87.22|88.56|87.26|88.61|87.31|88.51|87.21|93
1678162800000|2023-03-07 04:20:00|88.57|87.27|88.57|87.27|88.57|87.27|88.48|87.18|82
1678163100000|2023-03-07 04:25:00|88.58|87.28|88.55|87.25|88.62|87.32|88.55|87.25|86
1678163400000|2023-03-07 04:30:00|88.56|87.26|88.47|87.17|88.57|87.27|88.46|87.16|117
1678163700000|2023-03-07 04:35:00|88.48|87.18|88.53|87.23|88.55|87.25|88.48|87.18|64
1678164000000|2023-03-07 04:40:00|88.57|87.27|88.67|87.37|88.67|87.37|88.57|87.27|33
1678164300000|2023-03-07 04:45:00|88.66|87.36|88.6|87.3|88.67|87.37|88.56|87.26|47
1678164600000|2023-03-07 04:50:00|88.59|87.29|88.64|87.34|88.66|87.36|88.59|87.29|32
1678164900000|2023-03-07 04:55:00|88.63|87.33|88.74|87.44|88.75|87.45|88.61|87.31|45
1678165200000|2023-03-07 05:00:00|88.75|87.45|88.64|87.34|88.77|87.47|88.61|87.31|72
1678165500000|2023-03-07 05:05:00|88.65|87.35|88.62|87.32|88.65|87.35|88.59|87.29|76
1678165800000|2023-03-07 05:10:00|88.61|87.31|88.71|87.41|88.71|87.41|88.59|87.29|100
1678166100000|2023-03-07 05:15:00|88.7|87.4|88.82|87.52|88.99|87.69|88.7|87.4|226
1678166400000|2023-03-07 05:20:00|88.83|87.53|88.94|87.64|89.1|87.8|88.82|87.52|210
1678166700000|2023-03-07 05:25:00|88.96|87.66|88.9|87.6|89.02|87.72|88.87|87.57|22
1678167000000|2023-03-07 05:30:00|88.89|87.59|88.96|87.66|88.97|87.67|88.84|87.54|24
1678167300000|2023-03-07 05:35:00|88.97|87.67|88.97|87.67|89.06|87.76|88.96|87.66|45
1678167600000|2023-03-07 05:40:00|88.98|87.68|88.95|87.65|88.99|87.69|88.95|87.65|20
1678167900000|2023-03-07 05:45:00|88.96|87.66|88.89|87.59|88.96|87.66|88.83|87.53|79
1678168200000|2023-03-07 05:50:00|88.9|87.6|88.92|87.62|88.93|87.63|88.9|87.6|29
1678168500000|2023-03-07 05:55:00|88.91|87.61|88.89|87.59|88.95|87.65|88.88|87.58|52
1678168800000|2023-03-07 06:00:00|88.88|87.58|88.83|87.53|88.91|87.61|88.8|87.5|61
1678169100000|2023-03-07 06:05:00|88.82|87.52|88.83|87.53|88.88|87.58|88.8|87.5|32
1678169400000|2023-03-07 06:10:00|88.82|87.52|88.68|87.38|88.82|87.52|88.67|87.37|46
1678169700000|2023-03-07 06:15:00|88.67|87.37|88.72|87.42|88.79|87.49|88.67|87.37|56
1678170000000|2023-03-07 06:20:00|88.71|87.41|88.77|87.47|88.77|87.47|88.68|87.38|47
1678170300000|2023-03-07 06:25:00|88.78|87.48|88.77|87.47|88.79|87.49|88.76|87.46|48
1678170600000|2023-03-07 06:30:00|88.78|87.48|88.83|87.53|88.88|87.58|88.77|87.47|47
1678170900000|2023-03-07 06:35:00|88.84|87.54|88.95|87.65|88.96|87.66|88.84|87.54|54
1678171200000|2023-03-07 06:40:00|88.96|87.66|88.97|87.67|88.97|87.67|88.94|87.64|53
1678171500000|2023-03-07 06:45:00|88.96|87.66|88.96|87.66|89.02|87.72|88.95|87.65|46
1678171800000|2023-03-07 06:50:00|88.95|87.65|88.98|87.68|89.03|87.73|88.95|87.65|51
1678172100000|2023-03-07 06:55:00|88.99|87.69|88.96|87.66|89.03|87.73|88.95|87.65|32
1678172400000|2023-03-07 07:00:00|88.97|87.67|88.9|87.6|89.06|87.76|88.87|87.57|95
1678172700000|2023-03-07 07:05:00|88.88|87.58|88.96|87.66|88.96|87.66|88.85|87.55|125
1678173000000|2023-03-07 07:10:00|88.95|87.65|89.04|87.74|89.09|87.79|88.92|87.62|98
1678173300000|2023-03-07 07:15:00|89.05|87.75|89.16|87.86|89.19|87.89|89.05|87.75|82
1678173600000|2023-03-07 07:20:00|89.14|87.84|88.97|87.67|89.14|87.84|88.95|87.65|141
1678173900000|2023-03-07 07:25:00|88.98|87.68|88.99|87.69|89.02|87.72|88.96|87.66|45
1678174200000|2023-03-07 07:30:00|89|87.7|89.02|87.72|89.05|87.75|88.96|87.66|57
1678174500000|2023-03-07 07:35:00|89.03|87.73|88.94|87.64|89.05|87.75|88.94|87.64|59
1678174800000|2023-03-07 07:40:00|88.93|87.63|88.91|87.61|88.94|87.64|88.84|87.54|72
1678175100000|2023-03-07 07:45:00|88.92|87.62|88.86|87.56|88.96|87.66|88.86|87.56|24
1678175400000|2023-03-07 07:50:00|88.87|87.57|88.9|87.6|88.92|87.62|88.86|87.56|28
1678175700000|2023-03-07 07:55:00|88.89|87.59|88.84|87.54|88.99|87.69|88.82|87.52|54
1678176000000|2023-03-07 08:00:00|88.85|87.55|88.63|87.33|88.89|87.59|88.56|87.26|101
1678176300000|2023-03-07 08:05:00|88.64|87.34|88.59|87.29|88.75|87.45|88.58|87.28|96
1678176600000|2023-03-07 08:10:00|88.58|87.28|88.69|87.39|88.7|87.4|88.55|87.25|55
1678176900000|2023-03-07 08:15:00|88.68|87.38|88.88|87.58|88.89|87.59|88.68|87.38|97
1678177200000|2023-03-07 08:20:00|88.87|87.57|88.8|87.5|88.89|87.59|88.72|87.42|87
1678177500000|2023-03-07 08:25:00|88.79|87.49|88.7|87.4|88.81|87.51|88.68|87.38|58
1678177800000|2023-03-07 08:30:00|88.69|87.39|88.66|87.36|88.75|87.45|88.65|87.35|89
1678178100000|2023-03-07 08:35:00|88.65|87.35|88.39|87.09|88.67|87.37|88.33|87.03|194
1678178400000|2023-03-07 08:40:00|88.38|87.08|88.4|87.1|88.41|87.11|88.3|87|192
1678178700000|2023-03-07 08:45:00|88.39|87.09|88.19|86.89|88.42|87.12|88.16|86.86|240
1678179000000|2023-03-07 08:50:00|88.2|86.9|88.37|87.07|88.39|87.09|88.2|86.9|206
1678179300000|2023-03-07 08:55:00|88.38|87.08|88.41|87.11|88.45|87.15|88.38|87.08|109
1678179600000|2023-03-07 09:00:00|88.42|87.12|88.35|87.05|88.42|87.12|88.29|86.99|126
1678179900000|2023-03-07 09:05:00|88.36|87.06|88.46|87.16|88.48|87.18|88.33|87.03|204
1678180200000|2023-03-07 09:10:00|88.47|87.17|88.24|86.94|88.47|87.17|88.24|86.94|276
1678180500000|2023-03-07 09:15:00|88.25|86.95|88.04|86.74|88.29|86.99|88.03|86.73|229
1678180800000|2023-03-07 09:20:00|88.03|86.73|87.91|86.61|88.06|86.76|87.88|86.58|276
1678181100000|2023-03-07 09:25:00|87.92|86.62|87.87|86.57|88|86.7|87.85|86.55|241
1678181400000|2023-03-07 09:30:00|87.88|86.58|87.86|86.56|87.94|86.64|87.85|86.55|265
1678181700000|2023-03-07 09:35:00|87.87|86.57|87.58|86.28|87.88|86.58|87.43|86.13|333
1678182000000|2023-03-07 09:40:00|87.57|86.27|87.08|85.78|87.58|86.28|86.86|85.56|452
1678182300000|2023-03-07 09:45:00|87.07|85.77|87.21|85.91|87.28|85.98|86.97|85.67|362
1678182600000|2023-03-07 09:50:00|87.23|85.93|86.93|85.63|87.24|85.94|86.93|85.63|375
1678182900000|2023-03-07 09:55:00|86.91|85.61|86.91|85.61|87.03|85.73|86.88|85.58|244
1678183200000|2023-03-07 10:00:00|86.9|85.6|87.03|85.73|87.03|85.73|86.84|85.54|213
1678183500000|2023-03-07 10:05:00|87.02|85.72|87.05|85.75|87.08|85.78|87.01|85.71|125
1678183800000|2023-03-07 10:10:00|87.04|85.74|87.12|85.82|87.15|85.85|87.01|85.71|231
1678184100000|2023-03-07 10:15:00|87.13|85.83|87.26|85.96|87.28|85.98|87.12|85.82|224
1678184400000|2023-03-07 10:20:00|87.27|85.97|87.34|86.04|87.4|86.1|87.21|85.91|161
1678184700000|2023-03-07 10:25:00|87.35|86.05|87.36|86.06|87.42|86.12|87.31|86.01|107
1678185000000|2023-03-07 10:30:00|87.35|86.05|87.3|86|87.35|86.05|87.22|85.92|177
1678185300000|2023-03-07 10:35:00|87.31|86.01|87.27|85.97|87.32|86.02|87.25|85.95|63
1678185600000|2023-03-07 10:40:00|87.26|85.96|87.12|85.82|87.27|85.97|87.12|85.82|59
1678185900000|2023-03-07 10:45:00|87.11|85.81|87.12|85.82|87.15|85.85|86.99|85.69|113
1678186200000|2023-03-07 10:50:00|87.11|85.81|86.51|85.21|87.11|85.81|86.51|85.21|257
1678186500000|2023-03-07 10:55:00|86.5|85.2|86.59|85.29|86.69|85.39|86.31|85.01|342
1678186800000|2023-03-07 11:00:00|86.6|85.3|86.74|85.44|86.75|85.45|86.47|85.17|233
1678187100000|2023-03-07 11:05:00|86.73|85.43|86.82|85.52|86.83|85.53|86.68|85.38|152
1678187400000|2023-03-07 11:10:00|86.81|85.51|86.86|85.56|86.86|85.56|86.58|85.28|138
1678187700000|2023-03-07 11:15:00|86.85|85.55|86.62|85.32|86.89|85.59|86.59|85.29|163
1678188000000|2023-03-07 11:20:00|86.63|85.33|86.51|85.21|86.64|85.34|86.41|85.11|218
1678188300000|2023-03-07 11:25:00|86.5|85.2|86.67|85.37|86.73|85.43|86.5|85.2|175
1678188600000|2023-03-07 11:30:00|86.66|85.36|86.42|85.12|86.67|85.37|86.35|85.05|193
1678188900000|2023-03-07 11:35:00|86.43|85.13|86.74|85.44|86.76|85.46|86.43|85.13|173
1678189200000|2023-03-07 11:40:00|86.72|85.42|86.5|85.2|86.72|85.42|86.45|85.15|264
1678189500000|2023-03-07 11:45:00|86.49|85.19|86.51|85.21|86.55|85.25|86.31|85.01|217
1678189800000|2023-03-07 11:50:00|86.5|85.2|86.48|85.18|86.63|85.33|86.48|85.18|195
1678190100000|2023-03-07 11:55:00|86.47|85.17|86.27|84.97|86.66|85.36|86.2|84.9|409
1678190400000|2023-03-07 12:00:00|86.28|84.98|86.39|85.09|86.46|85.16|86.12|84.82|361
1678190700000|2023-03-07 12:05:00|86.38|85.08|86.43|85.13|86.46|85.16|86.34|85.04|285
1678191000000|2023-03-07 12:10:00|86.42|85.12|86.48|85.18|86.48|85.18|86.31|85.01|169
1678191300000|2023-03-07 12:15:00|86.47|85.17|86.41|85.11|86.54|85.24|86.35|85.05|209
1678191600000|2023-03-07 12:20:00|86.42|85.12|86.41|85.11|86.48|85.18|86.35|85.05|167
1678191900000|2023-03-07 12:25:00|86.42|85.12|86.3|85|86.48|85.18|86.29|84.99|171
1678192200000|2023-03-07 12:30:00|86.31|85.01|86.19|84.89|86.32|85.02|86.04|84.74|212
1678192500000|2023-03-07 12:35:00|86.2|84.9|86.17|84.87|86.25|84.95|86.12|84.82|142
1678192800000|2023-03-07 12:40:00|86.18|84.88|86.34|85.04|86.36|85.06|86.01|84.71|162
1678193100000|2023-03-07 12:45:00|86.35|85.05|86.29|84.99|86.4|85.1|86.22|84.92|161
1678193400000|2023-03-07 12:50:00|86.3|85|86.55|85.25|86.56|85.26|86.19|84.89|173
1678193700000|2023-03-07 12:55:00|86.54|85.24|86.56|85.26|86.59|85.29|86.5|85.2|160
1678194000000|2023-03-07 13:00:00|86.57|85.27|86.7|85.4|86.71|85.41|86.48|85.18|143
1678194300000|2023-03-07 13:05:00|86.69|85.39|86.76|85.46|86.76|85.46|86.63|85.33|137
1678194600000|2023-03-07 13:10:00|86.75|85.45|86.57|85.27|86.75|85.45|86.56|85.26|143
1678194900000|2023-03-07 13:15:00|86.58|85.28|86.71|85.41|86.74|85.44|86.57|85.27|100
1678195200000|2023-03-07 13:20:00|86.72|85.42|86.59|85.29|86.76|85.46|86.56|85.26|117
1678195500000|2023-03-07 13:25:00|86.58|85.28|86.57|85.27|86.64|85.34|86.57|85.27|123
1678195800000|2023-03-07 13:30:00|86.58|85.28|86.42|85.12|86.58|85.28|86.34|85.04|193
1678196100000|2023-03-07 13:35:00|86.41|85.11|86.47|85.17|86.54|85.24|86.41|85.11|81
1678196400000|2023-03-07 13:40:00|86.48|85.18|86.38|85.08|86.48|85.18|86.31|85.01|122
1678196700000|2023-03-07 13:45:00|86.37|85.07|86.24|84.94|86.37|85.07|86.24|84.94|111
1678197000000|2023-03-07 13:50:00|86.23|84.93|86.21|84.91|86.27|84.97|86.16|84.86|93
1678197300000|2023-03-07 13:55:00|86.2|84.9|85.86|84.56|86.2|84.9|85.77|84.47|287
1678197600000|2023-03-07 14:00:00|85.85|84.55|85.69|84.39|85.85|84.55|85.33|84.03|383
1678197900000|2023-03-07 14:05:00|85.7|84.4|86.04|84.74|86.08|84.78|85.49|84.19|323
1678198200000|2023-03-07 14:10:00|86.03|84.73|85.99|84.69|86.04|84.74|85.89|84.59|225
1678198500000|2023-03-07 14:15:00|85.98|84.68|86.45|85.15|86.48|85.18|85.86|84.56|337
1678198800000|2023-03-07 14:20:00|86.44|85.14|86.43|85.13|86.46|85.16|86.29|84.99|255
1678199100000|2023-03-07 14:25:00|86.42|85.12|86.54|85.24|86.57|85.27|86.3|85|190
1678199400000|2023-03-07 14:30:00|86.53|85.23|86.65|85.35|86.65|85.35|86.12|84.82|521
1678199700000|2023-03-07 14:35:00|86.66|85.36|86.6|85.3|86.75|85.45|86.54|85.24|316
1678200000000|2023-03-07 14:40:00|86.59|85.29|86.48|85.18|86.6|85.3|86.4|85.1|248
1678200300000|2023-03-07 14:45:00|86.47|85.17|86.48|85.18|86.63|85.33|86.41|85.11|299
1678200600000|2023-03-07 14:50:00|86.49|85.19|86.26|84.96|86.51|85.21|86.23|84.93|261
1678200900000|2023-03-07 14:55:00|86.27|84.97|86.18|84.88|86.41|85.11|86.05|84.75|293
1678201200000|2023-03-07 15:00:00|86.17|84.87|85.7|84.4|86.2|84.9|84.68|83.38|752
1678201500000|2023-03-07 15:05:00|85.71|84.41|84.88|83.58|85.92|84.62|84.71|83.41|697
1678201800000|2023-03-07 15:10:00|84.89|83.59|85.54|84.24|85.64|84.34|84.86|83.56|634
1678202100000|2023-03-07 15:15:00|85.53|84.23|85.98|84.68|86.01|84.71|85.32|84.02|564
1678202400000|2023-03-07 15:20:00|85.99|84.69|86.65|85.35|87.05|85.75|85.83|84.53|708
1678202700000|2023-03-07 15:25:00|86.64|85.34|86.42|85.12|86.73|85.43|86.38|85.08|678
1678203000000|2023-03-07 15:30:00|86.41|85.11|86.76|85.46|86.87|85.57|86.33|85.03|606
1678203300000|2023-03-07 15:35:00|86.75|85.45|86.94|85.64|87.29|85.99|86.74|85.44|553
1678203600000|2023-03-07 15:40:00|86.93|85.63|86.61|85.31|86.95|85.65|86.57|85.27|477
1678203900000|2023-03-07 15:45:00|86.6|85.3|87.03|85.73|87.04|85.74|86.59|85.29|435
1678204200000|2023-03-07 15:50:00|87.02|85.72|86.82|85.52|87.06|85.76|86.66|85.36|392
1678204500000|2023-03-07 15:55:00|86.83|85.53|86.73|85.43|86.9|85.6|86.68|85.38|366
1678204800000|2023-03-07 16:00:00|86.74|85.44|87.06|85.76|87.21|85.91|86.71|85.41|361
1678205100000|2023-03-07 16:05:00|87.05|85.75|86.85|85.55|87.12|85.82|86.79|85.49|350
1678205400000|2023-03-07 16:10:00|86.84|85.54|86.65|85.35|86.96|85.66|86.64|85.34|320
1678205700000|2023-03-07 16:15:00|86.64|85.34|86.65|85.35|86.75|85.45|86.6|85.3|280
1678206000000|2023-03-07 16:20:00|86.66|85.36|86.61|85.31|86.85|85.55|86.59|85.29|255
1678206300000|2023-03-07 16:25:00|86.6|85.3|86.3|85|86.63|85.33|86.29|84.99|330
1678206600000|2023-03-07 16:30:00|86.29|84.99|86.16|84.86|86.42|85.12|86.15|84.85|341
1678206900000|2023-03-07 16:35:00|86.12|84.82|86.34|85.04|86.37|85.07|86|84.7|398
1678207200000|2023-03-07 16:40:00|86.36|85.06|86.44|85.14|86.45|85.15|86.12|84.82|365
1678207500000|2023-03-07 16:45:00|86.43|85.13|86.59|85.29|86.61|85.31|86.4|85.1|316
1678207800000|2023-03-07 16:50:00|86.58|85.28|86.5|85.2|86.63|85.33|86.46|85.16|236
1678208100000|2023-03-07 16:55:00|86.49|85.19|86.4|85.1|86.49|85.19|86.37|85.07|208
1678208400000|2023-03-07 17:00:00|86.39|85.09|86.44|85.14|86.5|85.2|86.35|85.05|228
1678208700000|2023-03-07 17:05:00|86.43|85.13|86.46|85.16|86.47|85.17|86.35|85.05|160
1678209000000|2023-03-07 17:10:00|86.47|85.17|86.47|85.17|86.58|85.28|86.4|85.1|166
1678209300000|2023-03-07 17:15:00|86.46|85.16|86.64|85.34|86.64|85.34|86.45|85.15|121
1678209600000|2023-03-07 17:20:00|86.65|85.35|86.91|85.61|86.92|85.62|86.65|85.35|262
1678209900000|2023-03-07 17:25:00|86.92|85.62|87.03|85.73|87.14|85.84|86.9|85.6|238
1678210200000|2023-03-07 17:30:00|87.02|85.72|87.08|85.78|87.12|85.82|87|85.7|198
1678210500000|2023-03-07 17:35:00|87.09|85.79|87.17|85.87|87.25|85.95|87.06|85.76|217
1678210800000|2023-03-07 17:40:00|87.16|85.86|87.2|85.9|87.22|85.92|87.08|85.78|238
1678211100000|2023-03-07 17:45:00|87.21|85.91|87.27|85.97|87.32|86.02|87.2|85.9|234
1678211400000|2023-03-07 17:50:00|87.28|85.98|87.13|85.83|87.32|86.02|87.11|85.81|259
1678211700000|2023-03-07 17:55:00|87.12|85.82|87.19|85.89|87.22|85.92|87.09|85.79|180
1678212000000|2023-03-07 18:00:00|87.2|85.9|87.32|86.02|87.4|86.1|87.2|85.9|230
1678212300000|2023-03-07 18:05:00|87.31|86.01|87.17|85.87|87.32|86.02|87.17|85.87|203
1678212600000|2023-03-07 18:10:00|87.19|85.89|87.08|85.78|87.2|85.9|86.98|85.68|236
1678212900000|2023-03-07 18:15:00|87.09|85.79|87.21|85.91|87.24|85.94|87.07|85.77|218
1678213200000|2023-03-07 18:20:00|87.22|85.92|87.05|85.75|87.24|85.94|86.98|85.68|205
1678213500000|2023-03-07 18:25:00|87.04|85.74|87.1|85.8|87.12|85.82|86.98|85.68|201
1678213800000|2023-03-07 18:30:00|87.11|85.81|87.11|85.81|87.26|85.96|87.02|85.72|93
1678214100000|2023-03-07 18:35:00|87.1|85.8|86.99|85.69|87.13|85.83|86.98|85.68|106
1678214400000|2023-03-07 18:40:00|87|85.7|86.82|85.52|87.02|85.72|86.81|85.51|211
1678214700000|2023-03-07 18:45:00|86.83|85.53|86.76|85.46|86.88|85.58|86.66|85.36|193
1678215000000|2023-03-07 18:50:00|86.77|85.47|86.82|85.52|86.87|85.57|86.71|85.41|225
1678215300000|2023-03-07 18:55:00|86.83|85.53|86.96|85.66|87.04|85.74|86.82|85.52|236
1678215600000|2023-03-07 19:00:00|86.97|85.67|86.96|85.66|87.04|85.74|86.89|85.59|168
1678215900000|2023-03-07 19:05:00|86.97|85.67|87.08|85.78|87.08|85.78|86.96|85.66|94
1678216200000|2023-03-07 19:10:00|87.07|85.77|87.18|85.88|87.24|85.94|87.07|85.77|43
1678216500000|2023-03-07 19:15:00|87.16|85.86|87.27|85.97|87.3|86|87.15|85.85|111
1678216800000|2023-03-07 19:20:00|87.26|85.96|87.05|85.75|87.27|85.97|87.05|85.75|129
1678217100000|2023-03-07 19:25:00|87.06|85.76|87.08|85.78|87.11|85.81|87.01|85.71|135
1678217400000|2023-03-07 19:30:00|87.09|85.79|86.99|85.69|87.14|85.84|86.98|85.68|180
1678217700000|2023-03-07 19:35:00|87|85.7|87|85.7|87.06|85.76|86.98|85.68|88
1678218000000|2023-03-07 19:40:00|87.01|85.71|86.99|85.69|87.07|85.77|86.98|85.68|64
1678218300000|2023-03-07 19:45:00|86.98|85.68|86.94|85.64|87.04|85.74|86.92|85.62|68
1678218600000|2023-03-07 19:50:00|86.96|85.66|87.1|85.8|87.1|85.8|86.96|85.66|47
1678218900000|2023-03-07 19:55:00|87.09|85.79|86.7|85.4|87.09|85.79|86.67|85.37|247
1678219200000|2023-03-07 20:00:00|86.71|85.41|86.23|84.93|86.76|85.46|86.21|84.91|392
1678219500000|2023-03-07 20:05:00|86.22|84.92|86.11|84.81|86.28|84.98|85.95|84.65|442
1678219800000|2023-03-07 20:10:00|86.12|84.82|86.04|84.74|86.29|84.99|85.95|84.65|349
1678220100000|2023-03-07 20:15:00|86.05|84.75|86.18|84.88|86.19|84.89|85.95|84.65|221
1678220400000|2023-03-07 20:20:00|86.17|84.87|86.13|84.83|86.18|84.88|85.95|84.65|191
1678220700000|2023-03-07 20:25:00|86.12|84.82|86.03|84.73|86.14|84.84|85.96|84.66|196
1678221000000|2023-03-07 20:30:00|86.04|84.74|86.19|84.89|86.2|84.9|86.02|84.72|155
1678221300000|2023-03-07 20:35:00|86.18|84.88|86.39|85.09|86.45|85.15|86.18|84.88|183
1678221600000|2023-03-07 20:40:00|86.4|85.1|86.43|85.13|86.5|85.2|86.4|85.1|114
1678221900000|2023-03-07 20:45:00|86.42|85.12|86.28|84.98|86.43|85.13|86.28|84.98|152
1678222200000|2023-03-07 20:50:00|86.27|84.97|86.23|84.93|86.3|85|86.19|84.89|130
1678222500000|2023-03-07 20:55:00|86.22|84.92|86.11|84.81|86.26|84.96|86.07|84.77|140
1678222800000|2023-03-07 21:00:00|86.1|84.8|86.2|84.9|86.2|84.9|86.07|84.77|98
1678223100000|2023-03-07 21:05:00|86.19|84.89|86.02|84.72|86.22|84.92|86.02|84.72|92
1678223400000|2023-03-07 21:10:00|86.01|84.71|85.89|84.59|86.01|84.71|85.81|84.51|247
1678223700000|2023-03-07 21:15:00|85.88|84.58|86.07|84.77|86.15|84.85|85.86|84.56|247
1678224000000|2023-03-07 21:20:00|86.06|84.76|85.88|84.58|86.11|84.81|85.85|84.55|205
1678224300000|2023-03-07 21:25:00|85.89|84.59|86.05|84.75|86.05|84.75|85.88|84.58|156
1678224600000|2023-03-07 21:30:00|86.07|84.77|86.23|84.93|86.25|84.95|86.05|84.75|184
1678224900000|2023-03-07 21:35:00|86.24|84.94|86.34|85.04|86.34|85.04|86.16|84.86|171
1678225200000|2023-03-07 21:40:00|86.35|85.05|86.48|85.18|86.53|85.23|86.3|85|200
1678225500000|2023-03-07 21:45:00|86.49|85.19|86.24|84.94|86.52|85.22|86.24|84.94|216
1678225800000|2023-03-07 21:50:00|86.26|84.96|86.29|84.99|86.32|85.02|86.24|84.94|174
1678226100000|2023-03-07 21:55:00|86.28|84.98|86.19|84.89|86.28|84.98|86.19|84.89|139
1678226400000|2023-03-07 22:00:00|86.18|84.88|85.96|84.66|86.18|84.88|85.96|84.66|75
1678226700000|2023-03-07 22:05:00|85.95|84.65|85.51|84.21|85.96|84.66|85.45|84.15|171
1678227000000|2023-03-07 22:10:00|85.5|84.2|85.73|84.43|85.75|84.45|85.49|84.19|160
1678227300000|2023-03-07 22:15:00|85.74|84.44|85.83|84.53|85.86|84.56|85.73|84.43|78
1678227600000|2023-03-07 22:20:00|85.82|84.52|85.94|84.64|85.94|84.64|85.82|84.52|43
1678227900000|2023-03-07 22:25:00|85.93|84.63|86.13|84.83|86.13|84.83|85.9|84.6|57
1678228200000|2023-03-07 22:30:00|86.14|84.84|86.11|84.81|86.15|84.85|86.05|84.75|54
1678228500000|2023-03-07 22:35:00|86.1|84.8|86.13|84.83|86.17|84.87|86.04|84.74|62
1678228800000|2023-03-07 22:40:00|86.14|84.84|86.16|84.86|86.18|84.88|86.1|84.8|43
1678229100000|2023-03-07 22:45:00|86.15|84.85|86.2|84.9|86.2|84.9|86.13|84.83|32
1678229400000|2023-03-07 22:50:00|86.21|84.91|86.23|84.93|86.29|84.99|86.19|84.89|41
1678229700000|2023-03-07 22:55:00|86.24|84.94|86.31|85.01|86.33|85.03|86.22|84.92|41
1678230000000|2023-03-07 23:00:00|86.32|85.02|86.34|85.04|86.36|85.06|86.25|84.95|84
1678230300000|2023-03-07 23:05:00|86.35|85.05|86.46|85.16|86.46|85.16|86.3|85|76
1678230600000|2023-03-07 23:10:00|86.44|85.14|86.52|85.22|86.61|85.31|86.44|85.14|187
1678230900000|2023-03-07 23:15:00|86.53|85.23|86.56|85.26|86.6|85.3|86.36|85.06|224
1678231200000|2023-03-07 23:20:00|86.55|85.25|86.61|85.31|86.61|85.31|86.42|85.12|178
1678231500000|2023-03-07 23:25:00|86.59|85.29|86.68|85.38|86.68|85.38|86.54|85.24|139
1678231800000|2023-03-07 23:30:00|86.69|85.39|86.93|85.63|86.93|85.63|86.54|85.24|208
1678232100000|2023-03-07 23:35:00|86.94|85.64|87|85.7|87.06|85.76|86.87|85.57|188
1678232400000|2023-03-07 23:40:00|86.99|85.69|86.93|85.63|87.09|85.79|86.88|85.58|234
1678232700000|2023-03-07 23:45:00|86.94|85.64|86.91|85.61|86.96|85.66|86.88|85.58|128
1678233000000|2023-03-07 23:50:00|86.9|85.6|86.97|85.67|87.03|85.73|86.89|85.59|83
1678233300000|2023-03-07 23:55:00|86.98|85.68|86.95|85.65|86.99|85.69|86.9|85.6|69
1678233600000|2023-03-08 00:00:00|86.96|85.66|87.27|85.97|87.34|86.04|86.94|85.64|275
1678233900000|2023-03-08 00:05:00|87.26|85.96|87.1|85.8|87.26|85.96|87.06|85.76|273
1678234200000|2023-03-08 00:10:00|87.11|85.81|86.91|85.61|87.18|85.88|86.87|85.57|149
1678234500000|2023-03-08 00:15:00|86.92|85.62|86.93|85.63|86.99|85.69|86.74|85.44|247
1678234800000|2023-03-08 00:20:00|86.92|85.62|86.88|85.58|86.93|85.63|86.81|85.51|226
1678235100000|2023-03-08 00:25:00|86.89|85.59|86.86|85.56|86.91|85.61|86.75|85.45|267
1678235400000|2023-03-08 00:30:00|86.87|85.57|86.95|85.65|87.13|85.83|86.87|85.57|280
1678235700000|2023-03-08 00:35:00|86.96|85.66|86.72|85.42|86.97|85.67|86.69|85.39|247
1678236000000|2023-03-08 00:40:00|86.71|85.41|86.6|85.3|86.78|85.48|86.51|85.21|266
1678236300000|2023-03-08 00:45:00|86.62|85.32|86.62|85.32|86.66|85.36|86.55|85.25|121
1678236600000|2023-03-08 00:50:00|86.6|85.3|86.65|85.35|86.66|85.36|86.56|85.26|96
1678236900000|2023-03-08 00:55:00|86.66|85.36|86.71|85.41|86.72|85.42|86.58|85.28|216
1678237200000|2023-03-08 01:00:00|86.73|85.43|86.64|85.34|86.79|85.49|86.64|85.34|185
1678237500000|2023-03-08 01:05:00|86.65|85.35|86.54|85.24|86.65|85.35|86.49|85.19|159
1678237800000|2023-03-08 01:10:00|86.53|85.23|86.55|85.25|86.61|85.31|86.5|85.2|117
1678238100000|2023-03-08 01:15:00|86.56|85.26|86.65|85.35|86.76|85.46|86.54|85.24|110
1678238400000|2023-03-08 01:20:00|86.66|85.36|86.5|85.2|86.68|85.38|86.46|85.16|160
1678238700000|2023-03-08 01:25:00|86.53|85.23|86.48|85.18|86.59|85.29|86.44|85.14|113
1678239000000|2023-03-08 01:30:00|86.49|85.19|86.65|85.35|86.66|85.36|86.48|85.18|86
1678239300000|2023-03-08 01:35:00|86.64|85.34|86.48|85.18|86.7|85.4|86.48|85.18|176
1678239600000|2023-03-08 01:40:00|86.46|85.16|86.4|85.1|86.49|85.19|86.38|85.08|177
1678239900000|2023-03-08 01:45:00|86.41|85.11|86.33|85.03|86.51|85.21|86.31|85.01|175
1678240200000|2023-03-08 01:50:00|86.32|85.02|86.24|84.94|86.35|85.05|86.21|84.91|143
1678240500000|2023-03-08 01:55:00|86.23|84.93|86.32|85.02|86.36|85.06|86.22|84.92|130
1678240800000|2023-03-08 02:00:00|86.31|85.01|86.39|85.09|86.39|85.09|86.2|84.9|161
1678241100000|2023-03-08 02:05:00|86.36|85.06|86.36|85.06|86.42|85.12|86.26|84.96|155
1678241400000|2023-03-08 02:10:00|86.37|85.07|86.43|85.13|86.46|85.16|86.25|84.95|240
1678241700000|2023-03-08 02:15:00|86.42|85.12|86.24|84.94|86.44|85.14|86.2|84.9|154
1678242000000|2023-03-08 02:20:00|86.23|84.93|86.36|85.06|86.37|85.07|86.23|84.93|86
1678242300000|2023-03-08 02:25:00|86.37|85.07|86.31|85.01|86.4|85.1|86.29|84.99|64
1678242600000|2023-03-08 02:30:00|86.3|85|86.26|84.96|86.31|85.01|86.26|84.96|33
1678242900000|2023-03-08 02:35:00|86.25|84.95|86.36|85.06|86.38|85.08|86.24|84.94|112
1678243200000|2023-03-08 02:40:00|86.37|85.07|86.37|85.07|86.4|85.1|86.35|85.05|34
1678243500000|2023-03-08 02:45:00|86.38|85.08|86.32|85.02|86.44|85.14|86.31|85.01|71
1678243800000|2023-03-08 02:50:00|86.29|84.99|86.21|84.91|86.29|84.99|86.2|84.9|65
1678244100000|2023-03-08 02:55:00|86.2|84.9|86.23|84.93|86.25|84.95|86.2|84.9|76
1678244400000|2023-03-08 03:00:00|86.24|84.94|86.26|84.96|86.28|84.98|86.22|84.92|72
1678244700000|2023-03-08 03:05:00|86.27|84.97|86.24|84.94|86.32|85.02|86.24|84.94|44
1678245000000|2023-03-08 03:10:00|86.25|84.95|86.14|84.84|86.25|84.95|86.07|84.77|150
1678245300000|2023-03-08 03:15:00|86.13|84.83|86.03|84.73|86.19|84.89|86.03|84.73|153
1678245600000|2023-03-08 03:20:00|86.04|84.74|85.97|84.67|86.05|84.75|85.9|84.6|159
1678245900000|2023-03-08 03:25:00|85.96|84.66|85.91|84.61|85.99|84.69|85.91|84.61|146
1678246200000|2023-03-08 03:30:00|85.93|84.63|85.96|84.66|85.98|84.68|85.8|84.5|189
1678246500000|2023-03-08 03:35:00|85.98|84.68|86.08|84.78|86.08|84.78|85.97|84.67|116
1678246800000|2023-03-08 03:40:00|86.06|84.76|86.07|84.77|86.15|84.85|86.06|84.76|103
1678247100000|2023-03-08 03:45:00|86.08|84.78|86.25|84.95|86.25|84.95|86.05|84.75|90
1678247400000|2023-03-08 03:50:00|86.26|84.96|86.27|84.97|86.39|85.09|86.26|84.96|96
1678247700000|2023-03-08 03:55:00|86.26|84.96|86.34|85.04|86.38|85.08|86.25|84.95|153
1678248000000|2023-03-08 04:00:00|86.33|85.03|86.46|85.16|86.47|85.17|86.33|85.03|145
1678248300000|2023-03-08 04:05:00|86.47|85.17|86.47|85.17|86.49|85.19|86.4|85.1|69
1678248600000|2023-03-08 04:10:00|86.48|85.18|86.55|85.25|86.56|85.26|86.45|85.15|74
1678248900000|2023-03-08 04:15:00|86.56|85.26|86.5|85.2|86.58|85.28|86.48|85.18|56
1678249200000|2023-03-08 04:20:00|86.49|85.19|86.5|85.2|86.5|85.2|86.38|85.08|111
1678249500000|2023-03-08 04:25:00|86.49|85.19|86.38|85.08|86.51|85.21|86.3|85|99
1678249800000|2023-03-08 04:30:00|86.37|85.07|86.41|85.11|86.45|85.15|86.36|85.06|66
1678250100000|2023-03-08 04:35:00|86.42|85.12|86.41|85.11|86.49|85.19|86.37|85.07|60
1678250400000|2023-03-08 04:40:00|86.4|85.1|86.5|85.2|86.52|85.22|86.4|85.1|46
1678250700000|2023-03-08 04:45:00|86.51|85.21|86.49|85.19|86.56|85.26|86.49|85.19|83
1678251000000|2023-03-08 04:50:00|86.5|85.2|86.44|85.14|86.53|85.23|86.43|85.13|76
1678251300000|2023-03-08 04:55:00|86.43|85.13|86.49|85.19|86.5|85.2|86.37|85.07|85
1678251600000|2023-03-08 05:00:00|86.5|85.2|86.45|85.15|86.63|85.33|86.42|85.12|155
1678251900000|2023-03-08 05:05:00|86.44|85.14|86.39|85.09|86.45|85.15|86.33|85.03|102
1678252200000|2023-03-08 05:10:00|86.41|85.11|86.17|84.87|86.41|85.11|86.17|84.87|139
1678252500000|2023-03-08 05:15:00|86.18|84.88|86.18|84.88|86.26|84.96|86.16|84.86|110
1678252800000|2023-03-08 05:20:00|86.17|84.87|86.05|84.75|86.18|84.88|86.02|84.72|163
1678253100000|2023-03-08 05:25:00|86.06|84.76|85.75|84.45|86.06|84.76|85.74|84.44|135
1678253400000|2023-03-08 05:30:00|85.74|84.44|85.81|84.51|85.9|84.6|85.6|84.3|280
1678253700000|2023-03-08 05:35:00|85.8|84.5|85.56|84.26|85.84|84.54|85.43|84.13|390
1678254000000|2023-03-08 05:40:00|85.58|84.28|85.32|84.02|85.62|84.32|85.2|83.9|543
1678254300000|2023-03-08 05:45:00|85.33|84.03|85.61|84.31|85.65|84.35|85.29|83.99|408
1678254600000|2023-03-08 05:50:00|85.6|84.3|85.73|84.43|85.79|84.49|85.6|84.3|351
1678254900000|2023-03-08 05:55:00|85.74|84.44|85.39|84.09|85.74|84.44|85.36|84.06|346
1678255200000|2023-03-08 06:00:00|85.38|84.08|85.31|84.01|85.4|84.1|85.01|83.71|364
1678255500000|2023-03-08 06:05:00|85.32|84.02|85.38|84.08|85.43|84.13|85.23|83.93|333
1678255800000|2023-03-08 06:10:00|85.4|84.1|85.52|84.22|85.52|84.22|85.33|84.03|177
1678256100000|2023-03-08 06:15:00|85.54|84.24|85.41|84.11|85.59|84.29|85.41|84.11|251
1678256400000|2023-03-08 06:20:00|85.42|84.12|85.39|84.09|85.48|84.18|85.36|84.06|87
1678256700000|2023-03-08 06:25:00|85.4|84.1|85.61|84.31|85.64|84.34|85.39|84.09|148
1678257000000|2023-03-08 06:30:00|85.6|84.3|85.73|84.43|85.73|84.43|85.6|84.3|81
1678257300000|2023-03-08 06:35:00|85.74|84.44|85.57|84.27|85.76|84.46|85.55|84.25|75
1678257600000|2023-03-08 06:40:00|85.56|84.26|85.52|84.22|85.58|84.28|85.45|84.15|175
1678257900000|2023-03-08 06:45:00|85.53|84.23|85.61|84.31|85.63|84.33|85.49|84.19|125
1678258200000|2023-03-08 06:50:00|85.63|84.33|85.81|84.51|85.85|84.55|85.62|84.32|44
1678258500000|2023-03-08 06:55:00|85.8|84.5|85.84|84.54|85.89|84.59|85.74|84.44|154
1678258800000|2023-03-08 07:00:00|85.83|84.53|85.85|84.55|85.89|84.59|85.82|84.52|136
1678259100000|2023-03-08 07:05:00|85.86|84.56|85.69|84.39|85.86|84.56|85.69|84.39|172
1678259400000|2023-03-08 07:10:00|85.68|84.38|85.59|84.29|85.68|84.38|85.59|84.29|107
1678259700000|2023-03-08 07:15:00|85.6|84.3|85.72|84.42|85.74|84.44|85.59|84.29|110
1678260000000|2023-03-08 07:20:00|85.71|84.41|85.48|84.18|85.74|84.44|85.45|84.15|135
1678260300000|2023-03-08 07:25:00|85.47|84.17|85.35|84.05|85.48|84.18|85.26|83.96|254
1678260600000|2023-03-08 07:30:00|85.36|84.06|85.41|84.11|85.44|84.14|85.24|83.94|174
1678260900000|2023-03-08 07:35:00|85.42|84.12|85.68|84.38|85.69|84.39|85.41|84.11|117
1678261200000|2023-03-08 07:40:00|85.69|84.39|85.58|84.28|85.75|84.45|85.56|84.26|125
1678261500000|2023-03-08 07:45:00|85.57|84.27|85.55|84.25|85.65|84.35|85.53|84.23|126
1678261800000|2023-03-08 07:50:00|85.54|84.24|85.42|84.12|85.59|84.29|85.4|84.1|167
1678262100000|2023-03-08 07:55:00|85.43|84.13|85.29|83.99|85.43|84.13|85.25|83.95|142
1678262400000|2023-03-08 08:00:00|85.3|84|85.4|84.1|85.45|84.15|85.27|83.97|259
1678262700000|2023-03-08 08:05:00|85.41|84.11|85.56|84.26|85.56|84.26|85.26|83.96|262
1678263000000|2023-03-08 08:10:00|85.57|84.27|85.3|84|85.57|84.27|85.28|83.98|214
1678263300000|2023-03-08 08:15:00|85.31|84.01|85.35|84.05|85.41|84.11|85.26|83.96|164
1678263600000|2023-03-08 08:20:00|85.34|84.04|85.61|84.31|85.62|84.32|85.34|84.04|131
1678263900000|2023-03-08 08:25:00|85.6|84.3|85.64|84.34|85.65|84.35|85.56|84.26|66
1678264200000|2023-03-08 08:30:00|85.65|84.35|85.7|84.4|85.7|84.4|85.62|84.32|50
1678264500000|2023-03-08 08:35:00|85.68|84.38|85.7|84.4|85.78|84.48|85.64|84.34|107
1678264800000|2023-03-08 08:40:00|85.69|84.39|85.57|84.27|85.7|84.4|85.52|84.22|89
1678265100000|2023-03-08 08:45:00|85.56|84.26|85.61|84.31|85.64|84.34|85.53|84.23|78
1678265400000|2023-03-08 08:50:00|85.6|84.3|85.58|84.28|85.69|84.39|85.57|84.27|53
1678265700000|2023-03-08 08:55:00|85.59|84.29|85.49|84.19|85.62|84.32|85.46|84.16|91
1678266000000|2023-03-08 09:00:00|85.48|84.18|85.58|84.28|85.64|84.34|85.48|84.18|88
1678266300000|2023-03-08 09:05:00|85.59|84.29|85.52|84.22|85.69|84.39|85.5|84.2|124
1678266600000|2023-03-08 09:10:00|85.51|84.21|85.69|84.39|85.74|84.44|85.51|84.21|89
1678266900000|2023-03-08 09:15:00|85.7|84.4|85.69|84.39|85.74|84.44|85.68|84.38|100
1678267200000|2023-03-08 09:20:00|85.68|84.38|85.65|84.35|85.68|84.38|85.58|84.28|76
1678267500000|2023-03-08 09:25:00|85.64|84.34|85.77|84.47|85.86|84.56|85.64|84.34|111
1678267800000|2023-03-08 09:30:00|85.78|84.48|85.74|84.44|85.8|84.5|85.66|84.36|136
1678268100000|2023-03-08 09:35:00|85.73|84.43|85.84|84.54|85.88|84.58|85.65|84.35|137
1678268400000|2023-03-08 09:40:00|85.83|84.53|85.85|84.55|85.89|84.59|85.77|84.47|105
1678268700000|2023-03-08 09:45:00|85.86|84.56|85.86|84.56|85.9|84.6|85.82|84.52|64
1678269000000|2023-03-08 09:50:00|85.87|84.57|85.91|84.61|85.92|84.62|85.81|84.51|59
1678269300000|2023-03-08 09:55:00|85.92|84.62|85.89|84.59|85.96|84.66|85.88|84.58|65
1678269600000|2023-03-08 10:00:00|85.88|84.58|85.73|84.43|85.9|84.6|85.72|84.42|128
1678269900000|2023-03-08 10:05:00|85.72|84.42|85.7|84.4|85.76|84.46|85.69|84.39|94
1678270200000|2023-03-08 10:10:00|85.72|84.42|85.73|84.43|85.83|84.53|85.7|84.4|76
1678270500000|2023-03-08 10:15:00|85.74|84.44|85.86|84.56|85.92|84.62|85.74|84.44|126
1678270800000|2023-03-08 10:20:00|85.85|84.55|85.94|84.64|85.95|84.65|85.84|84.54|75
1678271100000|2023-03-08 10:25:00|85.95|84.65|85.66|84.36|85.95|84.65|85.66|84.36|142
1678271400000|2023-03-08 10:30:00|85.61|84.31|85.74|84.44|85.75|84.45|85.61|84.31|101
1678271700000|2023-03-08 10:35:00|85.75|84.45|85.85|84.55|85.88|84.58|85.74|84.44|154
1678272000000|2023-03-08 10:40:00|85.84|84.54|85.98|84.68|86.05|84.75|85.83|84.53|147
1678272300000|2023-03-08 10:45:00|85.99|84.69|85.88|84.58|85.99|84.69|85.83|84.53|119
1678272600000|2023-03-08 10:50:00|85.89|84.59|85.89|84.59|85.94|84.64|85.81|84.51|129
1678272900000|2023-03-08 10:55:00|85.9|84.6|86.07|84.77|86.08|84.78|85.89|84.59|28
1678273200000|2023-03-08 11:00:00|86.06|84.76|85.86|84.56|86.12|84.82|85.84|84.54|111
1678273500000|2023-03-08 11:05:00|85.87|84.57|85.93|84.63|86.01|84.71|85.87|84.57|135
1678273800000|2023-03-08 11:10:00|85.94|84.64|85.92|84.62|86.05|84.75|85.9|84.6|154
1678274100000|2023-03-08 11:15:00|85.93|84.63|85.85|84.55|85.98|84.68|85.84|84.54|138
1678274400000|2023-03-08 11:20:00|85.86|84.56|85.98|84.68|86.04|84.74|85.84|84.54|78
1678274700000|2023-03-08 11:25:00|85.99|84.69|86.02|84.72|86.06|84.76|85.94|84.64|126
1678275000000|2023-03-08 11:30:00|86.03|84.73|85.9|84.6|86.07|84.77|85.88|84.58|136
1678275300000|2023-03-08 11:35:00|85.91|84.61|86.11|84.81|86.11|84.81|85.9|84.6|98
1678275600000|2023-03-08 11:40:00|86.12|84.82|86.06|84.76|86.15|84.85|86.05|84.75|55
1678275900000|2023-03-08 11:45:00|86.07|84.77|85.91|84.61|86.09|84.79|85.86|84.56|121
1678276200000|2023-03-08 11:50:00|85.9|84.6|85.97|84.67|85.97|84.67|85.84|84.54|123
1678276500000|2023-03-08 11:55:00|85.96|84.66|85.95|84.65|86|84.7|85.9|84.6|93
1678276800000|2023-03-08 12:00:00|85.94|84.64|85.88|84.58|85.99|84.69|85.82|84.52|113
1678277100000|2023-03-08 12:05:00|85.87|84.57|85.89|84.59|85.93|84.63|85.87|84.57|43
1678277400000|2023-03-08 12:10:00|85.88|84.58|85.9|84.6|85.96|84.66|85.86|84.56|102
1678277700000|2023-03-08 12:15:00|85.91|84.61|85.98|84.68|85.98|84.68|85.89|84.59|27
1678278000000|2023-03-08 12:20:00|85.99|84.69|85.86|84.56|86.03|84.73|85.84|84.54|110
1678278300000|2023-03-08 12:25:00|85.84|84.54|85.69|84.39|85.87|84.57|85.68|84.38|163
1678278600000|2023-03-08 12:30:00|85.68|84.38|85.75|84.45|85.78|84.48|85.66|84.36|129
1678278900000|2023-03-08 12:35:00|85.74|84.44|85.7|84.4|85.79|84.49|85.69|84.39|124
1678279200000|2023-03-08 12:40:00|85.69|84.39|85.63|84.33|85.7|84.4|85.58|84.28|139
1678279500000|2023-03-08 12:45:00|85.64|84.34|85.55|84.25|85.65|84.35|85.55|84.25|115
1678279800000|2023-03-08 12:50:00|85.56|84.26|85.55|84.25|85.68|84.38|85.54|84.24|133
1678280100000|2023-03-08 12:55:00|85.56|84.26|85.57|84.27|85.62|84.32|85.54|84.24|121
1678280400000|2023-03-08 13:00:00|85.56|84.26|85.68|84.38|85.76|84.46|85.55|84.25|145
1678280700000|2023-03-08 13:05:00|85.67|84.37|85.57|84.27|85.76|84.46|85.55|84.25|184
1678281000000|2023-03-08 13:10:00|85.56|84.26|85.24|83.94|85.56|84.26|85.22|83.92|291
1678281300000|2023-03-08 13:15:00|85.22|83.92|85.5|84.2|85.58|84.28|85.17|83.87|370
1678281600000|2023-03-08 13:20:00|85.51|84.21|85.75|84.45|85.76|84.46|85.48|84.18|266
1678281900000|2023-03-08 13:25:00|85.76|84.46|85.75|84.45|85.8|84.5|85.67|84.37|245
1678282200000|2023-03-08 13:30:00|85.74|84.44|86.02|84.72|86.03|84.73|85.74|84.44|237
1678282500000|2023-03-08 13:35:00|86.01|84.71|85.68|84.38|86.04|84.74|85.66|84.36|251
1678282800000|2023-03-08 13:40:00|85.67|84.37|85.86|84.56|85.87|84.57|85.59|84.29|178
1678283100000|2023-03-08 13:45:00|85.87|84.57|85.43|84.13|85.87|84.57|85.36|84.06|279
1678283400000|2023-03-08 13:50:00|85.42|84.12|85.2|83.9|85.49|84.19|85.17|83.87|348
1678283700000|2023-03-08 13:55:00|85.21|83.91|85.14|83.84|85.24|83.94|84.94|83.64|369
1678284000000|2023-03-08 14:00:00|85.13|83.83|84.71|83.41|85.16|83.86|84.48|83.18|421
1678284300000|2023-03-08 14:05:00|84.72|83.42|84.15|82.85|84.8|83.5|83.87|82.57|500
1678284600000|2023-03-08 14:10:00|84.16|82.86|84.24|82.94|84.28|82.98|83.83|82.53|512
1678284900000|2023-03-08 14:15:00|84.23|82.93|84.6|83.3|84.62|83.32|84.23|82.93|345
1678285200000|2023-03-08 14:20:00|84.59|83.29|84.28|82.98|84.61|83.31|84.23|82.93|336
1678285500000|2023-03-08 14:25:00|84.29|82.99|84.07|82.77|84.29|82.99|84.06|82.76|331
1678285800000|2023-03-08 14:30:00|84.08|82.78|84.02|82.72|84.54|83.24|84|82.7|422
1678286100000|2023-03-08 14:35:00|84.01|82.71|83.92|82.62|84.03|82.73|83.86|82.56|381
1678286400000|2023-03-08 14:40:00|83.93|82.63|83.62|82.32|84.01|82.71|83.6|82.3|446
1678286700000|2023-03-08 14:45:00|83.64|82.34|83.85|82.55|83.88|82.58|83.45|82.15|435
1678287000000|2023-03-08 14:50:00|83.86|82.56|84.04|82.74|84.13|82.83|83.84|82.54|382
1678287300000|2023-03-08 14:55:00|84.03|82.73|83.59|82.29|84.05|82.75|83.59|82.29|333
1678287600000|2023-03-08 15:00:00|83.6|82.3|84.18|82.88|84.3|83|83.35|82.05|681
1678287900000|2023-03-08 15:05:00|84.19|82.89|84.2|82.9|84.31|83.01|84.03|82.73|481
1678288200000|2023-03-08 15:10:00|84.19|82.89|84.91|83.61|84.97|83.67|84.17|82.87|522
1678288500000|2023-03-08 15:15:00|84.9|83.6|84.7|83.4|85.09|83.79|84.66|83.36|520
1678288800000|2023-03-08 15:20:00|84.71|83.41|84.84|83.54|84.86|83.56|84.42|83.12|483
1678289100000|2023-03-08 15:25:00|84.85|83.55|84.8|83.5|85.02|83.72|84.76|83.46|421
1678289400000|2023-03-08 15:30:00|84.81|83.51|85.16|83.86|85.26|83.96|84.73|83.43|303
1678289700000|2023-03-08 15:35:00|85.15|83.85|85.19|83.89|85.46|84.16|85.15|83.85|415
1678290000000|2023-03-08 15:40:00|85.21|83.91|85.25|83.95|85.26|83.96|85.11|83.81|336
1678290300000|2023-03-08 15:45:00|85.24|83.94|85.03|83.73|85.27|83.97|85.02|83.72|380
1678290600000|2023-03-08 15:50:00|85.04|83.74|85.24|83.94|85.27|83.97|85.03|83.73|308
1678290900000|2023-03-08 15:55:00|85.25|83.95|85.27|83.97|85.4|84.1|85.22|83.92|150
1678291200000|2023-03-08 16:00:00|85.28|83.98|85.21|83.91|85.3|84|85.1|83.8|210
1678291500000|2023-03-08 16:05:00|85.22|83.92|85.36|84.06|85.53|84.23|85.21|83.91|389
1678291800000|2023-03-08 16:10:00|85.37|84.07|85|83.7|85.42|84.12|85|83.7|293
1678292100000|2023-03-08 16:15:00|84.99|83.69|84.88|83.58|85.06|83.76|84.85|83.55|321
1678292400000|2023-03-08 16:20:00|84.89|83.59|84.76|83.46|85.04|83.74|84.76|83.46|325
1678292700000|2023-03-08 16:25:00|84.77|83.47|84.55|83.25|84.83|83.53|84.53|83.23|340
1678293000000|2023-03-08 16:30:00|84.54|83.24|84.49|83.19|84.63|83.33|84.47|83.17|340
1678293300000|2023-03-08 16:35:00|84.48|83.18|84.26|82.96|84.48|83.18|84.24|82.94|281
1678293600000|2023-03-08 16:40:00|84.27|82.97|84.35|83.05|84.36|83.06|84.17|82.87|267
1678293900000|2023-03-08 16:45:00|84.36|83.06|84.64|83.34|84.65|83.35|84.31|83.01|280
1678294200000|2023-03-08 16:50:00|84.63|83.33|84.61|83.31|84.76|83.46|84.57|83.27|334
1678294500000|2023-03-08 16:55:00|84.62|83.32|84.58|83.28|84.63|83.33|84.45|83.15|268
1678294800000|2023-03-08 17:00:00|84.59|83.29|84.62|83.32|84.73|83.43|84.56|83.26|142
1678295100000|2023-03-08 17:05:00|84.61|83.31|84.39|83.09|84.65|83.35|84.38|83.08|207
1678295400000|2023-03-08 17:10:00|84.38|83.08|84.24|82.94|84.45|83.15|84.23|82.93|236
1678295700000|2023-03-08 17:15:00|84.23|82.93|84.46|83.16|84.53|83.23|84.23|82.93|155
1678296000000|2023-03-08 17:20:00|84.43|83.13|84.46|83.16|84.61|83.31|84.42|83.12|210
1678296300000|2023-03-08 17:25:00|84.47|83.17|84.35|83.05|84.48|83.18|84.32|83.02|272
1678296600000|2023-03-08 17:30:00|84.34|83.04|84.25|82.95|84.38|83.08|84.22|82.92|261
1678296900000|2023-03-08 17:35:00|84.24|82.94|84.38|83.08|84.43|83.13|84.23|82.93|223
1678297200000|2023-03-08 17:40:00|84.39|83.09|84.48|83.18|84.49|83.19|84.38|83.08|93
1678297500000|2023-03-08 17:45:00|84.47|83.17|84.33|83.03|84.5|83.2|84.28|82.98|184
1678297800000|2023-03-08 17:50:00|84.32|83.02|84.25|82.95|84.35|83.05|84.25|82.95|116
1678298100000|2023-03-08 17:55:00|84.24|82.94|84.09|82.79|84.25|82.95|84.07|82.77|239
1678298400000|2023-03-08 18:00:00|84.11|82.81|84.16|82.86|84.23|82.93|84.04|82.74|284
1678298700000|2023-03-08 18:05:00|84.15|82.85|84.32|83.02|84.32|83.02|84.11|82.81|267
1678299000000|2023-03-08 18:10:00|84.31|83.01|84.22|82.92|84.35|83.05|84.19|82.89|321
1678299300000|2023-03-08 18:15:00|84.21|82.91|84.22|82.92|84.28|82.98|84.17|82.87|257
1678299600000|2023-03-08 18:20:00|84.21|82.91|84.1|82.8|84.22|82.92|84.05|82.75|243
1678299900000|2023-03-08 18:25:00|84.09|82.79|83.66|82.36|84.11|82.81|83.66|82.36|382
1678300200000|2023-03-08 18:30:00|83.67|82.37|83.88|82.58|83.88|82.58|83.59|82.29|426
1678300500000|2023-03-08 18:35:00|83.9|82.6|83.63|82.33|83.9|82.6|83.62|82.32|225
1678300800000|2023-03-08 18:40:00|83.64|82.34|83.38|82.08|83.65|82.35|83.34|82.04|386
1678301100000|2023-03-08 18:45:00|83.37|82.07|83.57|82.27|83.65|82.35|83.35|82.05|307
1678301400000|2023-03-08 18:50:00|83.58|82.28|83.84|82.54|83.85|82.55|83.56|82.26|253
1678301700000|2023-03-08 18:55:00|83.83|82.53|83.88|82.58|83.9|82.6|83.76|82.46|247
1678302000000|2023-03-08 19:00:00|83.87|82.57|83.86|82.56|83.91|82.61|83.7|82.4|250
1678302300000|2023-03-08 19:05:00|83.85|82.55|83.8|82.5|83.9|82.6|83.75|82.45|200
1678302600000|2023-03-08 19:10:00|83.81|82.51|83.7|82.4|83.88|82.58|83.69|82.39|159
1678302900000|2023-03-08 19:15:00|83.69|82.39|83.87|82.57|83.89|82.59|83.69|82.39|155
1678303200000|2023-03-08 19:20:00|83.88|82.58|83.92|82.62|84.01|82.71|83.88|82.58|126
1678303500000|2023-03-08 19:25:00|83.91|82.61|83.94|82.64|83.99|82.69|83.89|82.59|97
1678303800000|2023-03-08 19:30:00|83.95|82.65|83.95|82.65|84.01|82.71|83.89|82.59|117
1678304100000|2023-03-08 19:35:00|83.94|82.64|84.22|82.92|84.22|82.92|83.9|82.6|177
1678304400000|2023-03-08 19:40:00|84.21|82.91|84.25|82.95|84.37|83.07|84.19|82.89|192
1678304700000|2023-03-08 19:45:00|84.23|82.93|84.29|82.99|84.36|83.06|84.23|82.93|112
1678305000000|2023-03-08 19:50:00|84.28|82.98|84.16|82.86|84.31|83.01|84.09|82.79|128
1678305300000|2023-03-08 19:55:00|84.15|82.85|84.05|82.75|84.18|82.88|84.02|82.72|190
1678305600000|2023-03-08 20:00:00|84.04|82.74|83.98|82.68|84.17|82.87|83.98|82.68|163
1678305900000|2023-03-08 20:05:00|83.99|82.69|83.94|82.64|83.99|82.69|83.82|82.52|153
1678306200000|2023-03-08 20:10:00|83.93|82.63|83.79|82.49|83.94|82.64|83.79|82.49|185
1678306500000|2023-03-08 20:15:00|83.8|82.5|83.72|82.42|83.84|82.54|83.71|82.41|166
1678306800000|2023-03-08 20:20:00|83.73|82.43|83.99|82.69|84|82.7|83.73|82.43|171
1678307100000|2023-03-08 20:25:00|84|82.7|83.98|82.68|84|82.7|83.88|82.58|101
1678307400000|2023-03-08 20:30:00|83.97|82.67|84.44|83.14|84.46|83.16|83.89|82.59|263
1678307700000|2023-03-08 20:35:00|84.45|83.15|84.51|83.21|84.6|83.3|84.41|83.11|248
1678308000000|2023-03-08 20:40:00|84.5|83.2|84.51|83.21|84.57|83.27|84.34|83.04|218
1678308300000|2023-03-08 20:45:00|84.52|83.22|84.41|83.11|84.54|83.24|84.36|83.06|255
1678308600000|2023-03-08 20:50:00|84.42|83.12|84.44|83.14|84.54|83.24|84.39|83.09|166
1678308900000|2023-03-08 20:55:00|84.43|83.13|84.54|83.24|84.57|83.27|84.43|83.13|176
1678309200000|2023-03-08 21:00:00|84.53|83.23|84.67|83.37|84.67|83.37|84.51|83.21|88
1678309500000|2023-03-08 21:05:00|84.66|83.36|84.62|83.32|84.7|83.4|84.59|83.29|153
1678309800000|2023-03-08 21:10:00|84.63|83.33|84.68|83.38|84.71|83.41|84.56|83.26|105
1678310100000|2023-03-08 21:15:00|84.69|83.39|84.74|83.44|84.74|83.44|84.67|83.37|43
1678310400000|2023-03-08 21:20:00|84.73|83.43|84.62|83.32|84.76|83.46|84.61|83.31|134
1678310700000|2023-03-08 21:25:00|84.61|83.31|84.55|83.25|84.61|83.31|84.5|83.2|138
1678311000000|2023-03-08 21:30:00|84.56|83.26|84.56|83.26|84.6|83.3|84.48|83.18|86
1678311300000|2023-03-08 21:35:00|84.55|83.25|84.2|82.9|84.58|83.28|84.07|82.77|206
1678311600000|2023-03-08 21:40:00|84.21|82.91|84.06|82.76|84.23|82.93|84.02|82.72|180
1678311900000|2023-03-08 21:45:00|84.05|82.75|83.57|82.27|84.06|82.76|83.52|82.22|259
1678312200000|2023-03-08 21:50:00|83.56|82.26|83.86|82.56|83.93|82.63|83.52|82.22|330
1678312500000|2023-03-08 21:55:00|83.85|82.55|83.98|82.68|83.99|82.69|83.75|82.45|129
1678312800000|2023-03-08 22:00:00|83.97|82.67|84.01|82.71|84.08|82.78|83.87|82.57|101
1678313100000|2023-03-08 22:05:00|84|82.7|83.65|82.35|84|82.7|83.55|82.25|148
1678313400000|2023-03-08 22:10:00|83.64|82.34|83.68|82.38|83.78|82.48|83.64|82.34|82
1678313700000|2023-03-08 22:15:00|83.67|82.37|83.62|82.32|83.81|82.51|83.58|82.28|68
1678314000000|2023-03-08 22:20:00|83.63|82.33|83.73|82.43|83.73|82.43|83.62|82.32|51
1678314300000|2023-03-08 22:25:00|83.74|82.44|83.73|82.43|83.82|82.52|83.72|82.42|64
1678314600000|2023-03-08 22:30:00|83.72|82.42|83.25|81.95|83.73|82.43|83.03|81.73|157
1678314900000|2023-03-08 22:35:00|83.24|81.94|83.09|81.79|83.27|81.97|82.84|81.54|263
1678315200000|2023-03-08 22:40:00|83.1|81.8|83.03|81.73|83.28|81.98|83.02|81.72|108
1678315500000|2023-03-08 22:45:00|83.04|81.74|82.37|81.07|83.13|81.83|82.3|81|176
1678315800000|2023-03-08 22:50:00|82.36|81.06|82.6|81.3|82.8|81.5|82.36|81.06|191
1678316100000|2023-03-08 22:55:00|82.59|81.29|83.02|81.72|83.15|81.85|82.02|80.72|510
1678316400000|2023-03-08 23:00:00|83|81.7|83.07|81.77|83.21|81.91|82.84|81.54|496
1678316700000|2023-03-08 23:05:00|83.09|81.79|83.23|81.93|83.4|82.1|82.65|81.35|616
1678317000000|2023-03-08 23:10:00|83.22|81.92|83.55|82.25|83.74|82.44|83.2|81.9|591
1678317300000|2023-03-08 23:15:00|83.54|82.24|83.76|82.46|83.89|82.59|83.52|82.22|443
1678317600000|2023-03-08 23:20:00|83.77|82.47|83.6|82.3|83.83|82.53|83.48|82.18|493
1678317900000|2023-03-08 23:25:00|83.59|82.29|83.58|82.28|83.59|82.29|83.32|82.02|390
1678318200000|2023-03-08 23:30:00|83.57|82.27|83.54|82.24|83.68|82.38|83.52|82.22|348
1678318500000|2023-03-08 23:35:00|83.53|82.23|83.44|82.14|83.6|82.3|83.36|82.06|345
1678318800000|2023-03-08 23:40:00|83.45|82.15|83.64|82.34|83.65|82.35|83.43|82.13|260
1678319100000|2023-03-08 23:45:00|83.65|82.35|83.66|82.36|83.69|82.39|83.46|82.16|262
1678319400000|2023-03-08 23:50:00|83.67|82.37|83.32|82.02|83.67|82.37|83.31|82.01|211
1678319700000|2023-03-08 23:55:00|83.33|82.03|83.42|82.12|83.48|82.18|83.32|82.02|274
1678320000000|2023-03-09 00:00:00|83.41|82.11|83.45|82.15|83.51|82.21|83.29|81.99|320
1678320300000|2023-03-09 00:05:00|83.46|82.16|83.51|82.21|83.52|82.22|83.28|81.98|305
1678320600000|2023-03-09 00:10:00|83.5|82.2|83.26|81.96|83.53|82.23|83.23|81.93|317
1678320900000|2023-03-09 00:15:00|83.27|81.97|83.11|81.81|83.32|82.02|83.1|81.8|317
1678321200000|2023-03-09 00:20:00|83.12|81.82|83.6|82.3|83.61|82.31|83.1|81.8|246
1678321500000|2023-03-09 00:25:00|83.61|82.31|83.65|82.35|83.65|82.35|83.47|82.17|190
1678321800000|2023-03-09 00:30:00|83.64|82.34|83.68|82.38|83.7|82.4|83.5|82.2|238
1678322100000|2023-03-09 00:35:00|83.65|82.35|83.62|82.32|83.68|82.38|83.46|82.16|282
1678322400000|2023-03-09 00:40:00|83.61|82.31|83.5|82.2|83.63|82.33|83.37|82.07|218
1678322700000|2023-03-09 00:45:00|83.51|82.21|83.63|82.33|83.68|82.38|83.49|82.19|133
1678323000000|2023-03-09 00:50:00|83.62|82.32|83.56|82.26|83.63|82.33|83.49|82.19|186
1678323300000|2023-03-09 00:55:00|83.55|82.25|83.32|82.02|83.57|82.27|83.32|82.02|197
1678323600000|2023-03-09 01:00:00|83.33|82.03|83.1|81.8|83.38|82.08|83.09|81.79|273
1678323900000|2023-03-09 01:05:00|83.09|81.79|83.04|81.74|83.23|81.93|82.88|81.58|316
1678324200000|2023-03-09 01:10:00|83.06|81.76|83.27|81.97|83.31|82.01|82.97|81.67|336
1678324500000|2023-03-09 01:15:00|83.28|81.98|83.56|82.26|83.58|82.28|83.23|81.93|264
1678324800000|2023-03-09 01:20:00|83.55|82.25|83.38|82.08|83.55|82.25|83.32|82.02|304
1678325100000|2023-03-09 01:25:00|83.37|82.07|83.18|81.88|83.42|82.12|83.1|81.8|224
1678325400000|2023-03-09 01:30:00|83.17|81.87|83.32|82.02|83.36|82.06|83.17|81.87|247
1678325700000|2023-03-09 01:35:00|83.35|82.05|83.14|81.84|83.36|82.06|83.1|81.8|154
1678326000000|2023-03-09 01:40:00|83.13|81.83|83.13|81.83|83.25|81.95|83.01|81.71|198
1678326300000|2023-03-09 01:45:00|83.11|81.81|83.21|81.91|83.3|82|83.11|81.81|191
1678326600000|2023-03-09 01:50:00|83.2|81.9|83.27|81.97|83.32|82.02|83.18|81.88|204
1678326900000|2023-03-09 01:55:00|83.28|81.98|83.17|81.87|83.28|81.98|83.15|81.85|181
1678327200000|2023-03-09 02:00:00|83.18|81.88|83.32|82.02|83.36|82.06|83.18|81.88|149
1678327500000|2023-03-09 02:05:00|83.31|82.01|83.42|82.12|83.42|82.12|83.27|81.97|50
1678327800000|2023-03-09 02:10:00|83.41|82.11|83.45|82.15|83.45|82.15|83.28|81.98|177
1678328100000|2023-03-09 02:15:00|83.44|82.14|83.59|82.29|83.59|82.29|83.4|82.1|208
1678328400000|2023-03-09 02:20:00|83.57|82.27|83.61|82.31|83.63|82.33|83.52|82.22|190
1678328700000|2023-03-09 02:25:00|83.62|82.32|83.7|82.4|83.71|82.41|83.57|82.27|164
1678329000000|2023-03-09 02:30:00|83.71|82.41|83.61|82.31|83.72|82.42|83.58|82.28|103
1678329300000|2023-03-09 02:35:00|83.6|82.3|83.6|82.3|83.7|82.4|83.58|82.28|144
1678329600000|2023-03-09 02:40:00|83.58|82.28|83.6|82.3|83.65|82.35|83.52|82.22|130
1678329900000|2023-03-09 02:45:00|83.59|82.29|83.65|82.35|83.69|82.39|83.57|82.27|125
1678330200000|2023-03-09 02:50:00|83.64|82.34|83.65|82.35|83.69|82.39|83.63|82.33|82
1678330500000|2023-03-09 02:55:00|83.64|82.34|83.7|82.4|83.77|82.47|83.63|82.33|75
1678330800000|2023-03-09 03:00:00|83.71|82.41|83.75|82.45|83.78|82.48|83.69|82.39|95
1678331100000|2023-03-09 03:05:00|83.76|82.46|83.87|82.57|83.89|82.59|83.76|82.46|82
1678331400000|2023-03-09 03:10:00|83.86|82.56|83.76|82.46|83.86|82.56|83.68|82.38|147
1678331700000|2023-03-09 03:15:00|83.75|82.45|83.69|82.39|83.78|82.48|83.64|82.34|101
1678332000000|2023-03-09 03:20:00|83.7|82.4|83.79|82.49|83.85|82.55|83.7|82.4|117
1678332300000|2023-03-09 03:25:00|83.8|82.5|83.75|82.45|83.8|82.5|83.73|82.43|62
1678332600000|2023-03-09 03:30:00|83.76|82.46|83.88|82.58|83.88|82.58|83.72|82.42|78
1678332900000|2023-03-09 03:35:00|83.87|82.57|84.1|82.8|84.1|82.8|83.85|82.55|115
1678333200000|2023-03-09 03:40:00|84.09|82.79|84.04|82.74|84.11|82.81|84.02|82.72|183
1678333500000|2023-03-09 03:45:00|84.05|82.75|83.88|82.58|84.11|82.81|83.87|82.57|199
1678333800000|2023-03-09 03:50:00|83.87|82.57|83.95|82.65|83.96|82.66|83.86|82.56|115
1678334100000|2023-03-09 03:55:00|83.96|82.66|84.01|82.71|84.02|82.72|83.9|82.6|112
1678334400000|2023-03-09 04:00:00|84|82.7|83.85|82.55|84.06|82.76|83.83|82.53|167
1678334700000|2023-03-09 04:05:00|83.88|82.58|83.9|82.6|83.94|82.64|83.8|82.5|178
1678335000000|2023-03-09 04:10:00|83.89|82.59|83.96|82.66|83.96|82.66|83.86|82.56|101
1678335300000|2023-03-09 04:15:00|83.97|82.67|84.01|82.71|84.03|82.73|83.91|82.61|93
1678335600000|2023-03-09 04:20:00|84.02|82.72|84.04|82.74|84.06|82.76|83.91|82.61|139
1678335900000|2023-03-09 04:25:00|84.05|82.75|84.02|82.72|84.12|82.82|83.98|82.68|140
1678336200000|2023-03-09 04:30:00|84.03|82.73|84.07|82.77|84.1|82.8|84.01|82.71|94
1678336500000|2023-03-09 04:35:00|84.06|82.76|84.04|82.74|84.11|82.81|84.03|82.73|97
1678336800000|2023-03-09 04:40:00|84.05|82.75|83.97|82.67|84.08|82.78|83.96|82.66|83
1678337100000|2023-03-09 04:45:00|83.98|82.68|83.97|82.67|83.99|82.69|83.95|82.65|66
1678337400000|2023-03-09 04:50:00|83.98|82.68|84.04|82.74|84.06|82.76|83.94|82.64|75
1678337700000|2023-03-09 04:55:00|84.03|82.73|83.98|82.68|84.03|82.73|83.87|82.57|129
1678338000000|2023-03-09 05:00:00|83.99|82.69|83.96|82.66|83.99|82.69|83.86|82.56|48
1678338300000|2023-03-09 05:05:00|83.97|82.67|84.13|82.83|84.17|82.87|83.97|82.67|91
1678338600000|2023-03-09 05:10:00|84.14|82.84|84.06|82.76|84.16|82.86|84.01|82.71|140
1678338900000|2023-03-09 05:15:00|84.05|82.75|83.89|82.59|84.06|82.76|83.86|82.56|147
1678339200000|2023-03-09 05:20:00|83.88|82.58|83.94|82.64|83.94|82.64|83.88|82.58|45
1678339500000|2023-03-09 05:25:00|83.95|82.65|83.99|82.69|83.99|82.69|83.84|82.54|62
1678339800000|2023-03-09 05:30:00|84.01|82.71|83.92|82.62|84.03|82.73|83.92|82.62|86
1678340100000|2023-03-09 05:35:00|83.93|82.63|83.8|82.5|83.95|82.65|83.78|82.48|123
1678340400000|2023-03-09 05:40:00|83.79|82.49|83.78|82.48|83.82|82.52|83.77|82.47|74
1678340700000|2023-03-09 05:45:00|83.79|82.49|83.9|82.6|83.91|82.61|83.72|82.42|116
1678341000000|2023-03-09 05:50:00|83.91|82.61|83.74|82.44|83.92|82.62|83.72|82.42|97
1678341300000|2023-03-09 05:55:00|83.73|82.43|83.69|82.39|83.77|82.47|83.65|82.35|153
1678341600000|2023-03-09 06:00:00|83.7|82.4|83.7|82.4|83.8|82.5|83.67|82.37|91
1678341900000|2023-03-09 06:05:00|83.71|82.41|83.7|82.4|83.73|82.43|83.67|82.37|41
1678342200000|2023-03-09 06:10:00|83.71|82.41|83.77|82.47|83.78|82.48|83.68|82.38|118
1678342500000|2023-03-09 06:15:00|83.78|82.48|83.75|82.45|83.8|82.5|83.69|82.39|110
1678342800000|2023-03-09 06:20:00|83.77|82.47|83.83|82.53|83.84|82.54|83.69|82.39|79
1678343100000|2023-03-09 06:25:00|83.84|82.54|83.86|82.56|83.88|82.58|83.82|82.52|50
1678343400000|2023-03-09 06:30:00|83.85|82.55|83.71|82.41|83.86|82.56|83.7|82.4|97
1678343700000|2023-03-09 06:35:00|83.72|82.42|83.77|82.47|83.78|82.48|83.6|82.3|180
1678344000000|2023-03-09 06:40:00|83.79|82.49|83.87|82.57|83.87|82.57|83.77|82.47|67
1678344300000|2023-03-09 06:45:00|83.88|82.58|83.84|82.54|83.92|82.62|83.82|82.52|139
1678344600000|2023-03-09 06:50:00|83.85|82.55|83.86|82.56|83.87|82.57|83.79|82.49|62
1678344900000|2023-03-09 06:55:00|83.87|82.57|84.02|82.72|84.05|82.75|83.83|82.53|207
1678345200000|2023-03-09 07:00:00|84.03|82.73|83.88|82.58|84.03|82.73|83.85|82.55|103
1678345500000|2023-03-09 07:05:00|83.87|82.57|83.81|82.51|83.96|82.66|83.8|82.5|64
1678345800000|2023-03-09 07:10:00|83.82|82.52|83.81|82.51|83.86|82.56|83.77|82.47|88
1678346100000|2023-03-09 07:15:00|83.8|82.5|83.69|82.39|83.91|82.61|83.69|82.39|197
1678346400000|2023-03-09 07:20:00|83.68|82.38|83.69|82.39|83.82|82.52|83.66|82.36|135
1678346700000|2023-03-09 07:25:00|83.7|82.4|83.71|82.41|83.77|82.47|83.66|82.36|102
1678347000000|2023-03-09 07:30:00|83.72|82.42|83.69|82.39|83.75|82.45|83.63|82.33|117
1678347300000|2023-03-09 07:35:00|83.68|82.38|83.57|82.27|83.69|82.39|83.57|82.27|116
1678347600000|2023-03-09 07:40:00|83.58|82.28|83.52|82.22|83.6|82.3|83.47|82.17|162
1678347900000|2023-03-09 07:45:00|83.53|82.23|83.47|82.17|83.58|82.28|83.45|82.15|175
1678348200000|2023-03-09 07:50:00|83.48|82.18|83.46|82.16|83.49|82.19|83.28|81.98|182
1678348500000|2023-03-09 07:55:00|83.45|82.15|83.49|82.19|83.54|82.24|83.42|82.12|186
1678348800000|2023-03-09 08:00:00|83.5|82.2|83.57|82.27|83.57|82.27|83.36|82.06|269
1678349100000|2023-03-09 08:05:00|83.58|82.28|83.66|82.36|83.71|82.41|83.46|82.16|240
1678349400000|2023-03-09 08:10:00|83.67|82.37|83.56|82.26|83.7|82.4|83.55|82.25|126
1678349700000|2023-03-09 08:15:00|83.57|82.27|83.51|82.21|83.64|82.34|83.48|82.18|216
1678350000000|2023-03-09 08:20:00|83.5|82.2|83.4|82.1|83.51|82.21|83.39|82.09|180
1678350300000|2023-03-09 08:25:00|83.39|82.09|83.39|82.09|83.47|82.17|83.33|82.03|136
1678350600000|2023-03-09 08:30:00|83.4|82.1|83.46|82.16|83.49|82.19|83.36|82.06|160
1678350900000|2023-03-09 08:35:00|83.47|82.17|83.45|82.15|83.51|82.21|83.44|82.14|166
1678351200000|2023-03-09 08:40:00|83.46|82.16|83.19|81.89|83.52|82.22|83.16|81.86|246
1678351500000|2023-03-09 08:45:00|83.18|81.88|83.66|82.36|83.69|82.39|82.9|81.6|370
1678351800000|2023-03-09 08:50:00|83.65|82.35|83.46|82.16|83.68|82.38|83.34|82.04|343
1678352100000|2023-03-09 08:55:00|83.45|82.15|83.46|82.16|83.6|82.3|83.45|82.15|285
1678352400000|2023-03-09 09:00:00|83.45|82.15|83.37|82.07|83.56|82.26|83.34|82.04|252
1678352700000|2023-03-09 09:05:00|83.38|82.08|83.35|82.05|83.38|82.08|83.23|81.93|218
1678353000000|2023-03-09 09:10:00|83.36|82.06|83.63|82.33|83.64|82.34|83.34|82.04|191
1678353300000|2023-03-09 09:15:00|83.64|82.34|83.59|82.29|83.64|82.34|83.46|82.16|164
1678353600000|2023-03-09 09:20:00|83.6|82.3|83.46|82.16|83.61|82.31|83.45|82.15|236
1678353900000|2023-03-09 09:25:00|83.47|82.17|83.4|82.1|83.47|82.17|83.35|82.05|204
1678354200000|2023-03-09 09:30:00|83.41|82.11|83.34|82.04|83.48|82.18|83.34|82.04|123
1678354500000|2023-03-09 09:35:00|83.33|82.03|83.42|82.12|83.46|82.16|83.29|81.99|149
1678354800000|2023-03-09 09:40:00|83.43|82.13|83.34|82.04|83.46|82.16|83.26|81.96|105
1678355100000|2023-03-09 09:45:00|83.32|82.02|83.4|82.1|83.41|82.11|83.24|81.94|197
1678355400000|2023-03-09 09:50:00|83.41|82.11|83.55|82.25|83.55|82.25|83.4|82.1|56
1678355700000|2023-03-09 09:55:00|83.56|82.26|83.54|82.24|83.59|82.29|83.49|82.19|115
1678356000000|2023-03-09 10:00:00|83.53|82.23|83.33|82.03|83.55|82.25|83.32|82.02|165
1678356300000|2023-03-09 10:05:00|83.34|82.04|83.51|82.21|83.51|82.21|83.31|82.01|194
1678356600000|2023-03-09 10:10:00|83.49|82.19|83.61|82.31|83.61|82.31|83.49|82.19|127
1678356900000|2023-03-09 10:15:00|83.6|82.3|83.46|82.16|83.62|82.32|83.44|82.14|119
1678357200000|2023-03-09 10:20:00|83.47|82.17|83.41|82.11|83.51|82.21|83.36|82.06|102
1678357500000|2023-03-09 10:25:00|83.42|82.12|83.57|82.27|83.62|82.32|83.41|82.11|208
1678357800000|2023-03-09 10:30:00|83.56|82.26|83.54|82.24|83.64|82.34|83.53|82.23|202
1678358100000|2023-03-09 10:35:00|83.55|82.25|83.61|82.31|83.63|82.33|83.53|82.23|238
1678358400000|2023-03-09 10:40:00|83.62|82.32|83.65|82.35|83.7|82.4|83.59|82.29|215
1678358700000|2023-03-09 10:45:00|83.64|82.34|83.8|82.5|83.82|82.52|83.44|82.14|244
1678359000000|2023-03-09 10:50:00|83.79|82.49|83.92|82.62|83.94|82.64|83.79|82.49|128
1678359300000|2023-03-09 10:55:00|83.93|82.63|83.98|82.68|84|82.7|83.92|82.62|159
1678359600000|2023-03-09 11:00:00|83.97|82.67|83.99|82.69|84.03|82.73|83.91|82.61|137
1678359900000|2023-03-09 11:05:00|84|82.7|84.17|82.87|84.29|82.99|83.98|82.68|179
1678360200000|2023-03-09 11:10:00|84.19|82.89|84.49|83.19|84.51|83.21|84.18|82.88|133
1678360500000|2023-03-09 11:15:00|84.48|83.18|84.28|82.98|84.48|83.18|84.25|82.95|151
1678360800000|2023-03-09 11:20:00|84.29|82.99|84.32|83.02|84.36|83.06|84.25|82.95|138
1678361100000|2023-03-09 11:25:00|84.3|83|84.24|82.94|84.41|83.11|84.19|82.89|181
1678361400000|2023-03-09 11:30:00|84.25|82.95|84.44|83.14|84.45|83.15|84.24|82.94|143
1678361700000|2023-03-09 11:35:00|84.45|83.15|84.35|83.05|84.47|83.17|84.34|83.04|154
1678362000000|2023-03-09 11:40:00|84.34|83.04|84.32|83.02|84.34|83.04|84.15|82.85|172
1678362300000|2023-03-09 11:45:00|84.29|82.99|84.19|82.89|84.32|83.02|84.18|82.88|58
1678362600000|2023-03-09 11:50:00|84.2|82.9|84.3|83|84.33|83.03|84.2|82.9|84
1678362900000|2023-03-09 11:55:00|84.29|82.99|84.3|83|84.35|83.05|84.29|82.99|54
1678363200000|2023-03-09 12:00:00|84.29|82.99|84.32|83.02|84.47|83.17|84.29|82.99|163
1678363500000|2023-03-09 12:05:00|84.3|83|84.24|82.94|84.36|83.06|84.18|82.88|202
1678363800000|2023-03-09 12:10:00|84.23|82.93|84.16|82.86|84.29|82.99|84.14|82.84|103
1678364100000|2023-03-09 12:15:00|84.17|82.87|84.09|82.79|84.24|82.94|84.08|82.78|196
1678364400000|2023-03-09 12:20:00|84.1|82.8|84.04|82.74|84.11|82.81|83.97|82.67|153
1678364700000|2023-03-09 12:25:00|84.05|82.75|84.18|82.88|84.24|82.94|84.05|82.75|70
1678365000000|2023-03-09 12:30:00|84.17|82.87|84.06|82.76|84.24|82.94|84.04|82.74|73
1678365300000|2023-03-09 12:35:00|84.07|82.77|84.32|83.02|84.33|83.03|84.05|82.75|116
1678365600000|2023-03-09 12:40:00|84.33|83.03|84.21|82.91|84.33|83.03|84.21|82.91|115
1678365900000|2023-03-09 12:45:00|84.22|82.92|84.19|82.89|84.28|82.98|84.14|82.84|93
1678366200000|2023-03-09 12:50:00|84.2|82.9|84.38|83.08|84.38|83.08|84.18|82.88|65
1678366500000|2023-03-09 12:55:00|84.36|83.06|84.06|82.76|84.36|83.06|84.05|82.75|162
1678366800000|2023-03-09 13:00:00|84.04|82.74|84.08|82.78|84.25|82.95|83.97|82.67|278
1678367100000|2023-03-09 13:05:00|84.07|82.77|84.13|82.83|84.22|82.92|84.01|82.71|234
1678367400000|2023-03-09 13:10:00|84.12|82.82|84.24|82.94|84.34|83.04|84.12|82.82|126
1678367700000|2023-03-09 13:15:00|84.23|82.93|84.23|82.93|84.37|83.07|84.2|82.9|201
1678368000000|2023-03-09 13:20:00|84.22|82.92|84.01|82.71|84.26|82.96|83.96|82.66|306
1678368300000|2023-03-09 13:25:00|84|82.7|84.05|82.75|84.22|82.92|83.96|82.66|300
1678368600000|2023-03-09 13:30:00|84.06|82.76|84.59|83.29|84.91|83.61|84.06|82.76|519
1678368900000|2023-03-09 13:35:00|84.58|83.28|84.55|83.25|84.95|83.65|84.53|83.23|472
1678369200000|2023-03-09 13:40:00|84.53|83.23|84.61|83.31|84.8|83.5|84.52|83.22|365
1678369500000|2023-03-09 13:45:00|84.62|83.32|84.83|83.53|84.85|83.55|84.58|83.28|353
1678369800000|2023-03-09 13:50:00|84.84|83.54|85.01|83.71|85.08|83.78|84.84|83.54|322
1678370100000|2023-03-09 13:55:00|85.03|83.73|85.12|83.82|85.15|83.85|84.98|83.68|252
1678370400000|2023-03-09 14:00:00|85.11|83.81|85.05|83.75|85.18|83.88|84.97|83.67|299
1678370700000|2023-03-09 14:05:00|85.08|83.78|85.29|83.99|85.3|84|85.06|83.76|261
1678371000000|2023-03-09 14:10:00|85.28|83.98|85.26|83.96|85.36|84.06|85.21|83.91|246
1678371300000|2023-03-09 14:15:00|85.27|83.97|85.52|84.22|85.6|84.3|85.26|83.96|353
1678371600000|2023-03-09 14:20:00|85.51|84.21|85.3|84|85.52|84.22|85.25|83.95|348
1678371900000|2023-03-09 14:25:00|85.31|84.01|85.11|83.81|85.34|84.04|85.06|83.76|297
1678372200000|2023-03-09 14:30:00|85.09|83.79|85.14|83.84|85.14|83.84|84.88|83.58|305
1678372500000|2023-03-09 14:35:00|85.15|83.85|85.15|83.85|85.23|83.93|85.09|83.79|297
1678372800000|2023-03-09 14:40:00|85.16|83.86|85|83.7|85.21|83.91|84.97|83.67|247
1678373100000|2023-03-09 14:45:00|85.01|83.71|85.18|83.88|85.2|83.9|84.99|83.69|189
1678373400000|2023-03-09 14:50:00|85.17|83.87|84.83|83.53|85.22|83.92|84.82|83.52|287
1678373700000|2023-03-09 14:55:00|84.82|83.52|84.8|83.5|84.96|83.66|84.75|83.45|288
1678374000000|2023-03-09 15:00:00|84.81|83.51|85.06|83.76|85.08|83.78|84.81|83.51|241
1678374300000|2023-03-09 15:05:00|85.07|83.77|84.95|83.65|85.13|83.83|84.91|83.61|227
1678374600000|2023-03-09 15:10:00|84.94|83.64|84.85|83.55|85.02|83.72|84.82|83.52|218
1678374900000|2023-03-09 15:15:00|84.83|83.53|84.61|83.31|84.88|83.58|84.59|83.29|295
1678375200000|2023-03-09 15:20:00|84.6|83.3|84.54|83.24|84.67|83.37|84.51|83.21|276
1678375500000|2023-03-09 15:25:00|84.53|83.23|84.73|83.43|84.76|83.46|84.51|83.21|247
1678375800000|2023-03-09 15:30:00|84.76|83.46|84.85|83.55|84.9|83.6|84.72|83.42|278
1678376100000|2023-03-09 15:35:00|84.86|83.56|84.74|83.44|84.86|83.56|84.69|83.39|228
1678376400000|2023-03-09 15:40:00|84.75|83.45|84.88|83.58|84.92|83.62|84.74|83.44|143
1678376700000|2023-03-09 15:45:00|84.87|83.57|84.97|83.67|85.02|83.72|84.83|83.53|205
1678377000000|2023-03-09 15:50:00|84.96|83.66|84.73|83.43|84.97|83.67|84.73|83.43|207
1678377300000|2023-03-09 15:55:00|84.74|83.44|84.57|83.27|84.75|83.45|84.54|83.24|321
1678377600000|2023-03-09 16:00:00|84.58|83.28|84.55|83.25|84.79|83.49|84.53|83.23|286
1678377900000|2023-03-09 16:05:00|84.54|83.24|84.72|83.42|84.73|83.43|84.51|83.21|272
1678378200000|2023-03-09 16:10:00|84.73|83.43|84.79|83.49|84.82|83.52|84.63|83.33|286
1678378500000|2023-03-09 16:15:00|84.77|83.47|84.83|83.53|84.92|83.62|84.76|83.46|333
1678378800000|2023-03-09 16:20:00|84.82|83.52|84.75|83.45|84.83|83.53|84.64|83.34|252
1678379100000|2023-03-09 16:25:00|84.74|83.44|84.62|83.32|84.76|83.46|84.57|83.27|285
1678379400000|2023-03-09 16:30:00|84.61|83.31|84.74|83.44|84.77|83.47|84.61|83.31|214
1678379700000|2023-03-09 16:35:00|84.76|83.46|84.57|83.27|84.76|83.46|84.5|83.2|239
1678380000000|2023-03-09 16:40:00|84.56|83.26|84.39|83.09|84.58|83.28|84.3|83|318
1678380300000|2023-03-09 16:45:00|84.4|83.1|84.21|82.91|84.51|83.21|84.08|82.78|481
1678380600000|2023-03-09 16:50:00|84.2|82.9|84.16|82.86|84.22|82.92|83.88|82.58|426
1678380900000|2023-03-09 16:55:00|84.17|82.87|84.09|82.79|84.17|82.87|83.97|82.67|222
1678381200000|2023-03-09 17:00:00|84.08|82.78|84.09|82.79|84.14|82.84|83.88|82.58|334
1678381500000|2023-03-09 17:05:00|84.1|82.8|84.28|82.98|84.3|83|83.95|82.65|370
1678381800000|2023-03-09 17:10:00|84.27|82.97|84.15|82.85|84.33|83.03|84.15|82.85|290
1678382100000|2023-03-09 17:15:00|84.16|82.86|84|82.7|84.23|82.93|83.98|82.68|281
1678382400000|2023-03-09 17:20:00|83.99|82.69|83.91|82.61|84.04|82.74|83.87|82.57|194
1678382700000|2023-03-09 17:25:00|83.9|82.6|83.92|82.62|84.01|82.71|83.9|82.6|212
1678383000000|2023-03-09 17:30:00|83.93|82.63|83.79|82.49|83.95|82.65|83.74|82.44|256
1678383300000|2023-03-09 17:35:00|83.8|82.5|83.64|82.34|83.8|82.5|83.6|82.3|220
1678383600000|2023-03-09 17:40:00|83.63|82.33|83.71|82.41|83.8|82.5|83.63|82.33|238
1678383900000|2023-03-09 17:45:00|83.7|82.4|83.63|82.33|83.71|82.41|83.61|82.31|213
1678384200000|2023-03-09 17:50:00|83.64|82.34|83.65|82.35|83.73|82.43|83.6|82.3|133
1678384500000|2023-03-09 17:55:00|83.66|82.36|83.63|82.33|83.69|82.39|83.55|82.25|196
1678384800000|2023-03-09 18:00:00|83.62|82.32|83.59|82.29|83.67|82.37|83.58|82.28|189
1678385100000|2023-03-09 18:05:00|83.58|82.28|83.41|82.11|83.59|82.29|83.38|82.08|239
1678385400000|2023-03-09 18:10:00|83.4|82.1|83.32|82.02|83.47|82.17|83.31|82.01|274
1678385700000|2023-03-09 18:15:00|83.33|82.03|83.47|82.17|83.48|82.18|83.27|81.97|279
1678386000000|2023-03-09 18:20:00|83.48|82.18|83.27|81.97|83.48|82.18|83.24|81.94|187
1678386300000|2023-03-09 18:25:00|83.26|81.96|83.16|81.86|83.31|82.01|83.05|81.75|331
1678386600000|2023-03-09 18:30:00|83.14|81.84|82.25|80.95|83.15|81.85|82.2|80.9|687
1678386900000|2023-03-09 18:35:00|82.24|80.94|82.05|80.75|82.48|81.18|81.94|80.64|569
1678387200000|2023-03-09 18:40:00|82.06|80.76|82.32|81.02|82.46|81.16|82.06|80.76|504
1678387500000|2023-03-09 18:45:00|82.3|81|82.03|80.73|82.42|81.12|82.03|80.73|427
1678387800000|2023-03-09 18:50:00|82.05|80.75|82.15|80.85|82.24|80.94|81.97|80.67|443
1678388100000|2023-03-09 18:55:00|82.14|80.84|82.14|80.84|82.21|80.91|82.1|80.8|276
1678388400000|2023-03-09 19:00:00|82.13|80.83|81.93|80.63|82.26|80.96|81.75|80.45|495
1678388700000|2023-03-09 19:05:00|81.94|80.64|81.89|80.59|81.96|80.66|81.36|80.06|624
1678389000000|2023-03-09 19:10:00|81.87|80.57|81.98|80.68|82|80.7|81.66|80.36|447
1678389300000|2023-03-09 19:15:00|81.96|80.66|82.22|80.92|82.22|80.92|81.92|80.62|304
1678389600000|2023-03-09 19:20:00|82.21|80.91|82.03|80.73|82.23|80.93|81.82|80.52|412
1678389900000|2023-03-09 19:25:00|82.02|80.72|81.76|80.46|82.03|80.73|81.76|80.46|290
1678390200000|2023-03-09 19:30:00|81.77|80.47|81.66|80.36|81.81|80.51|81.52|80.22|533
1678390500000|2023-03-09 19:35:00|81.67|80.37|81.75|80.45|81.92|80.62|81.64|80.34|453
1678390800000|2023-03-09 19:40:00|81.74|80.44|81.79|80.49|81.91|80.61|81.73|80.43|366
1678391100000|2023-03-09 19:45:00|81.78|80.48|81.73|80.43|81.92|80.62|81.6|80.3|392
1678391400000|2023-03-09 19:50:00|81.72|80.42|81.47|80.17|81.73|80.43|81.27|79.97|520
1678391700000|2023-03-09 19:55:00|81.46|80.16|81.74|80.44|81.75|80.45|81.46|80.16|431
1678392000000|2023-03-09 20:00:00|81.75|80.45|81.44|80.14|81.77|80.47|81.44|80.14|414
1678392300000|2023-03-09 20:05:00|81.45|80.15|81.52|80.22|81.57|80.27|81.27|79.97|479
1678392600000|2023-03-09 20:10:00|81.51|80.21|81.04|79.74|81.53|80.23|81|79.7|510
1678392900000|2023-03-09 20:15:00|81.03|79.73|81.01|79.71|81.41|80.11|81|79.7|539
1678393200000|2023-03-09 20:20:00|80.99|79.69|79.83|78.53|81.08|79.78|79.83|78.53|719
1678393500000|2023-03-09 20:25:00|79.82|78.52|79.89|78.59|79.97|78.67|79.47|78.17|585
1678393800000|2023-03-09 20:30:00|79.88|78.58|80.25|78.95|80.45|79.15|79.88|78.58|561
1678394100000|2023-03-09 20:35:00|80.24|78.94|79.7|78.4|80.33|79.03|79.52|78.22|562
1678394400000|2023-03-09 20:40:00|79.71|78.41|78.59|77.29|79.74|78.44|78.22|76.92|698
1678394700000|2023-03-09 20:45:00|78.6|77.3|77.37|76.07|78.63|77.33|76.88|75.58|752
1678395000000|2023-03-09 20:50:00|77.35|76.05|77.44|76.14|78.23|76.93|77.31|76.01|668
1678395300000|2023-03-09 20:55:00|77.45|76.15|76.07|74.77|77.56|76.26|75.71|74.41|785
1678395600000|2023-03-09 21:00:00|76.08|74.78|77.29|75.99|77.36|76.06|76.08|74.78|686
1678395900000|2023-03-09 21:05:00|77.27|75.97|77.28|75.98|77.7|76.4|77.25|75.95|587
1678396200000|2023-03-09 21:10:00|77.27|75.97|77.3|76|77.42|76.12|77.09|75.79|509
1678396500000|2023-03-09 21:15:00|77.31|76.01|77.76|76.46|77.78|76.48|77.31|76.01|525
1678396800000|2023-03-09 21:20:00|77.78|76.48|77.85|76.55|77.98|76.68|77.63|76.33|511
1678397100000|2023-03-09 21:25:00|77.8|76.5|77.79|76.49|77.88|76.58|77.7|76.4|551
1678397400000|2023-03-09 21:30:00|77.8|76.5|77.51|76.21|77.94|76.64|77.49|76.19|395
1678397700000|2023-03-09 21:35:00|77.52|76.22|76.99|75.69|77.55|76.25|76.97|75.67|464
1678398000000|2023-03-09 21:40:00|77|75.7|77.05|75.75|77.16|75.86|77|75.7|366
1678398300000|2023-03-09 21:45:00|77.06|75.76|76.65|75.35|77.18|75.88|76.59|75.29|436
1678398600000|2023-03-09 21:50:00|76.66|75.36|76.54|75.24|76.79|75.49|76.48|75.18|367
1678398900000|2023-03-09 21:55:00|76.56|75.26|75.88|74.58|76.61|75.31|75.88|74.58|387
1678399200000|2023-03-09 22:00:00|75.89|74.59|76.37|75.07|76.47|75.17|75.88|74.58|265
1678399500000|2023-03-09 22:05:00|76.39|75.09|76.74|75.44|76.75|75.45|76.37|75.07|239
1678399800000|2023-03-09 22:10:00|76.75|75.45|76.81|75.51|77.17|75.87|76.71|75.41|296
1678400100000|2023-03-09 22:15:00|76.8|75.5|75.95|74.65|76.81|75.51|75.85|74.55|329
1678400400000|2023-03-09 22:20:00|75.96|74.66|75.98|74.68|76.04|74.74|75.79|74.49|224
1678400700000|2023-03-09 22:25:00|75.97|74.67|76.25|74.95|76.33|75.03|75.96|74.66|197
1678401000000|2023-03-09 22:30:00|76.24|74.94|76.35|75.05|76.39|75.09|76.04|74.74|176
1678401300000|2023-03-09 22:35:00|76.34|75.04|76.65|75.35|76.65|75.35|76.25|74.95|169
1678401600000|2023-03-09 22:40:00|76.66|75.36|76.78|75.48|76.8|75.5|76.49|75.19|166
1678401900000|2023-03-09 22:45:00|76.79|75.49|76.51|75.21|76.8|75.5|76.48|75.18|129
1678402200000|2023-03-09 22:50:00|76.5|75.2|76.61|75.31|76.61|75.31|76.48|75.18|83
1678402500000|2023-03-09 22:55:00|76.6|75.3|76.48|75.18|76.6|75.3|76.47|75.17|71
1678402800000|2023-03-09 23:00:00|76.47|75.17|76.69|75.39|76.78|75.48|76.46|75.16|174
1678403100000|2023-03-09 23:05:00|76.71|75.41|77.03|75.73|77.07|75.77|76.62|75.32|367
1678403400000|2023-03-09 23:10:00|77.02|75.72|77.21|75.91|77.25|75.95|76.98|75.68|392
1678403700000|2023-03-09 23:15:00|77.2|75.9|77.08|75.78|77.22|75.92|76.94|75.64|300
1678404000000|2023-03-09 23:20:00|77.09|75.79|77.02|75.72|77.09|75.79|76.89|75.59|329
1678404300000|2023-03-09 23:25:00|77.03|75.73|77.07|75.77|77.09|75.79|76.94|75.64|269
1678404600000|2023-03-09 23:30:00|77.08|75.78|77.14|75.84|77.16|75.86|76.99|75.69|316
1678404900000|2023-03-09 23:35:00|77.16|75.86|77.19|75.89|77.31|76.01|77.11|75.81|280
1678405200000|2023-03-09 23:40:00|77.2|75.9|77.14|75.84|77.2|75.9|77.06|75.76|293
1678405500000|2023-03-09 23:45:00|77.13|75.83|77.27|75.97|77.29|75.99|77.04|75.74|261
1678405800000|2023-03-09 23:50:00|77.28|75.98|77.39|76.09|77.43|76.13|77.21|75.91|203
1678406100000|2023-03-09 23:55:00|77.4|76.1|77.34|76.04|77.43|76.13|77.3|76|325
1678406400000|2023-03-10 00:00:00|77.35|76.05|77.38|76.08|77.46|76.16|77.26|75.96|279
1678406700000|2023-03-10 00:05:00|77.37|76.07|77.15|75.85|77.39|76.09|77.14|75.84|190
1678407000000|2023-03-10 00:10:00|77.14|75.84|76.84|75.54|77.16|75.86|76.82|75.52|311
1678407300000|2023-03-10 00:15:00|76.83|75.53|76.84|75.54|77.21|75.91|76.63|75.33|467
1678407600000|2023-03-10 00:20:00|76.85|75.55|76.9|75.6|76.93|75.63|76.55|75.25|528
1678407900000|2023-03-10 00:25:00|76.91|75.61|76.67|75.37|77.04|75.74|76.67|75.37|442
1678408200000|2023-03-10 00:30:00|76.66|75.36|76.71|75.41|76.73|75.43|76.41|75.11|378
1678408500000|2023-03-10 00:35:00|76.7|75.4|76.46|75.16|76.75|75.45|76.36|75.06|243
1678408800000|2023-03-10 00:40:00|76.45|75.15|76.2|74.9|76.53|75.23|76.17|74.87|268
1678409100000|2023-03-10 00:45:00|76.19|74.89|76.03|74.73|76.26|74.96|75.97|74.67|353
1678409400000|2023-03-10 00:50:00|76.04|74.74|75.83|74.53|76.05|74.75|75.82|74.52|381
1678409700000|2023-03-10 00:55:00|75.85|74.55|76.15|74.85|76.19|74.89|75.82|74.52|312
1678410000000|2023-03-10 01:00:00|76.14|74.84|75.88|74.58|76.17|74.87|75.41|74.11|359
1678410300000|2023-03-10 01:05:00|75.89|74.59|75.92|74.62|76.29|74.99|75.59|74.29|579
1678410600000|2023-03-10 01:10:00|75.91|74.61|75.41|74.11|75.91|74.61|75.37|74.07|432
1678410900000|2023-03-10 01:15:00|75.4|74.1|74.52|73.22|75.46|74.16|74.36|73.06|726
1678411200000|2023-03-10 01:20:00|74.5|73.2|75.19|73.89|75.36|74.06|74.42|73.12|581
1678411500000|2023-03-10 01:25:00|75.2|73.9|75.61|74.31|75.61|74.31|75.03|73.73|527
1678411800000|2023-03-10 01:30:00|75.63|74.33|75.81|74.51|76.03|74.73|75.51|74.21|516
1678412100000|2023-03-10 01:35:00|75.8|74.5|75.92|74.62|75.97|74.67|75.63|74.33|444
1678412400000|2023-03-10 01:40:00|75.91|74.61|75.75|74.45|75.97|74.67|75.69|74.39|373
1678412700000|2023-03-10 01:45:00|75.74|74.44|75.82|74.52|75.98|74.68|75.71|74.41|397
1678413000000|2023-03-10 01:50:00|75.83|74.53|76.08|74.78|76.08|74.78|75.82|74.52|299
1678413300000|2023-03-10 01:55:00|76.07|74.77|75.93|74.63|76.18|74.88|75.89|74.59|326
1678413600000|2023-03-10 02:00:00|75.94|74.64|75.84|74.54|75.97|74.67|75.77|74.47|232
1678413900000|2023-03-10 02:05:00|75.85|74.55|76.06|74.76|76.06|74.76|75.8|74.5|241
1678414200000|2023-03-10 02:10:00|76.05|74.75|76.01|74.71|76.07|74.77|75.94|74.64|251
1678414500000|2023-03-10 02:15:00|76|74.7|75.82|74.52|76.01|74.71|75.78|74.48|303
1678414800000|2023-03-10 02:20:00|75.83|74.53|75.86|74.56|75.9|74.6|75.75|74.45|216
1678415100000|2023-03-10 02:25:00|75.87|74.57|75.76|74.46|75.96|74.66|75.73|74.43|250
1678415400000|2023-03-10 02:30:00|75.75|74.45|75.8|74.5|75.92|74.62|75.74|74.44|171
1678415700000|2023-03-10 02:35:00|75.79|74.49|75.93|74.63|75.94|74.64|75.79|74.49|114
1678416000000|2023-03-10 02:40:00|75.92|74.62|75.87|74.57|75.93|74.63|75.82|74.52|96
1678416300000|2023-03-10 02:45:00|75.86|74.56|75.77|74.47|75.92|74.62|75.73|74.43|121
1678416600000|2023-03-10 02:50:00|75.78|74.48|75.91|74.61|75.91|74.61|75.75|74.45|98
1678416900000|2023-03-10 02:55:00|75.9|74.6|76.04|74.74|76.04|74.74|75.9|74.6|101
1678417200000|2023-03-10 03:00:00|76.03|74.73|75.89|74.59|76.14|74.84|75.89|74.59|173
1678417500000|2023-03-10 03:05:00|75.87|74.57|76.06|74.76|76.08|74.78|75.83|74.53|139
1678417800000|2023-03-10 03:10:00|76.07|74.77|76.11|74.81|76.11|74.81|75.98|74.68|161
1678418100000|2023-03-10 03:15:00|76.1|74.8|76.17|74.87|76.19|74.89|76.09|74.79|78
1678418400000|2023-03-10 03:20:00|76.18|74.88|76.29|74.99|76.29|74.99|76.17|74.87|121
1678418700000|2023-03-10 03:25:00|76.28|74.98|76.32|75.02|76.41|75.11|76.28|74.98|149
1678419000000|2023-03-10 03:30:00|76.31|75.01|76.34|75.04|76.42|75.12|76.24|74.94|163
1678419300000|2023-03-10 03:35:00|76.33|75.03|76.4|75.1|76.46|75.16|76.28|74.98|117
1678419600000|2023-03-10 03:40:00|76.39|75.09|76.34|75.04|76.4|75.1|76.3|75|106
1678419900000|2023-03-10 03:45:00|76.33|75.03|76.21|74.91|76.35|75.05|76.2|74.9|139
1678420200000|2023-03-10 03:50:00|76.22|74.92|76.02|74.72|76.22|74.92|75.99|74.69|192
1678420500000|2023-03-10 03:55:00|76.03|74.73|75.88|74.58|76.04|74.74|75.87|74.57|119
1678420800000|2023-03-10 04:00:00|75.89|74.59|75.83|74.53|75.9|74.6|75.75|74.45|217
1678421100000|2023-03-10 04:05:00|75.82|74.52|75.89|74.59|75.94|74.64|75.51|74.21|306
1678421400000|2023-03-10 04:10:00|75.88|74.58|75.91|74.61|76.13|74.83|75.84|74.54|234
1678421700000|2023-03-10 04:15:00|75.9|74.6|75.79|74.49|76.03|74.73|75.78|74.48|203
1678422000000|2023-03-10 04:20:00|75.78|74.48|75.74|74.44|75.85|74.55|75.67|74.37|259
1678422300000|2023-03-10 04:25:00|75.73|74.43|75.69|74.39|75.81|74.51|75.6|74.3|229
1678422600000|2023-03-10 04:30:00|75.7|74.4|75.62|74.32|75.73|74.43|75.59|74.29|192
1678422900000|2023-03-10 04:35:00|75.6|74.3|75.28|73.98|75.6|74.3|75.25|73.95|274
1678423200000|2023-03-10 04:40:00|75.29|73.99|75.41|74.11|75.58|74.28|75.23|73.93|321
1678423500000|2023-03-10 04:45:00|75.42|74.12|75.36|74.06|75.51|74.21|75.19|73.89|266
1678423800000|2023-03-10 04:50:00|75.35|74.05|75.19|73.89|75.41|74.11|75.19|73.89|183
1678424100000|2023-03-10 04:55:00|75.2|73.9|75.3|74|75.34|74.04|75.19|73.89|213
1678424400000|2023-03-10 05:00:00|75.32|74.02|75.37|74.07|75.48|74.18|75.32|74.02|208
1678424700000|2023-03-10 05:05:00|75.38|74.08|75.07|73.77|75.44|74.14|75.06|73.76|187
1678425000000|2023-03-10 05:10:00|75.08|73.78|74.83|73.53|75.08|73.78|74.71|73.41|269
1678425300000|2023-03-10 05:15:00|74.84|73.54|75.02|73.72|75.04|73.74|74.76|73.46|197
1678425600000|2023-03-10 05:20:00|75.01|73.71|75.12|73.82|75.22|73.92|75|73.7|223
1678425900000|2023-03-10 05:25:00|75.13|73.83|75.16|73.86|75.26|73.96|75.11|73.81|194
1678426200000|2023-03-10 05:30:00|75.15|73.85|75.33|74.03|75.5|74.2|75.11|73.81|287
1678426500000|2023-03-10 05:35:00|75.32|74.02|75.3|74|75.46|74.16|75.24|73.94|170
1678426800000|2023-03-10 05:40:00|75.29|73.99|75.19|73.89|75.31|74.01|75.18|73.88|174
1678427100000|2023-03-10 05:45:00|75.2|73.9|75.22|73.92|75.34|74.04|75.14|73.84|179
1678427400000|2023-03-10 05:50:00|75.23|73.93|75.25|73.95|75.3|74|75.18|73.88|145
1678427700000|2023-03-10 05:55:00|75.26|73.96|75.22|73.92|75.26|73.96|75.15|73.85|173
1678428000000|2023-03-10 06:00:00|75.21|73.91|75.26|73.96|75.3|74|75.21|73.91|130
1678428300000|2023-03-10 06:05:00|75.27|73.97|75.05|73.75|75.3|74|75.04|73.74|128
1678428600000|2023-03-10 06:10:00|75.04|73.74|74.85|73.55|75.16|73.86|74.85|73.55|177
1678428900000|2023-03-10 06:15:00|74.86|73.56|74.65|73.35|74.94|73.64|74.56|73.26|261
1678429200000|2023-03-10 06:20:00|74.66|73.36|74.52|73.22|74.86|73.56|74.49|73.19|307
1678429500000|2023-03-10 06:25:00|74.53|73.23|74.81|73.51|74.85|73.55|74.53|73.23|188
1678429800000|2023-03-10 06:30:00|74.82|73.52|74.67|73.37|74.94|73.64|74.65|73.35|187
1678430100000|2023-03-10 06:35:00|74.66|73.36|74.68|73.38|74.87|73.57|74.56|73.26|235
1678430400000|2023-03-10 06:40:00|74.69|73.39|74.51|73.21|74.69|73.39|74.49|73.19|182
1678430700000|2023-03-10 06:45:00|74.52|73.22|74.37|73.07|74.53|73.23|74.27|72.97|249
1678431000000|2023-03-10 06:50:00|74.36|73.06|74.1|72.8|74.45|73.15|73.97|72.67|275
1678431300000|2023-03-10 06:55:00|74.11|72.81|74.03|72.73|74.29|72.99|73.87|72.57|369
1678431600000|2023-03-10 07:00:00|74.04|72.74|73.99|72.69|74.17|72.87|73.94|72.64|392
1678431900000|2023-03-10 07:05:00|74|72.7|73.97|72.67|74.17|72.87|73.67|72.37|465
1678432200000|2023-03-10 07:10:00|73.96|72.66|73.43|72.13|74.17|72.87|73.43|72.13|458
1678432500000|2023-03-10 07:15:00|73.41|72.11|73.77|72.47|73.77|72.47|73.39|72.09|534
1678432800000|2023-03-10 07:20:00|73.76|72.46|74.33|73.03|74.35|73.05|73.76|72.46|451
1678433100000|2023-03-10 07:25:00|74.31|73.01|74.26|72.96|74.36|73.06|74.07|72.77|328
1678433400000|2023-03-10 07:30:00|74.25|72.95|74.47|73.17|74.48|73.18|74.2|72.9|263
1678433700000|2023-03-10 07:35:00|74.46|73.16|74.45|73.15|74.57|73.27|74.36|73.06|319
1678434000000|2023-03-10 07:40:00|74.44|73.14|74.29|72.99|74.46|73.16|74.29|72.99|261
1678434300000|2023-03-10 07:45:00|74.28|72.98|74.12|72.82|74.43|73.13|74.11|72.81|299
1678434600000|2023-03-10 07:50:00|74.11|72.81|74.11|72.81|74.16|72.86|74.07|72.77|169
1678434900000|2023-03-10 07:55:00|74.12|72.82|74.2|72.9|74.24|72.94|74.09|72.79|183
1678435200000|2023-03-10 08:00:00|74.21|72.91|73.98|72.68|74.26|72.96|73.98|72.68|249
1678435500000|2023-03-10 08:05:00|73.97|72.67|74.03|72.73|74.25|72.95|73.95|72.65|267
1678435800000|2023-03-10 08:10:00|74.02|72.72|73.76|72.46|74.14|72.84|73.74|72.44|268
1678436100000|2023-03-10 08:15:00|73.77|72.47|73.68|72.38|73.78|72.48|73.52|72.22|310
1678436400000|2023-03-10 08:20:00|73.67|72.37|73.82|72.52|73.82|72.52|73.6|72.3|220
1678436700000|2023-03-10 08:25:00|73.81|72.51|73.94|72.64|73.95|72.65|73.71|72.41|171
1678437000000|2023-03-10 08:30:00|73.95|72.65|73.83|72.53|74.03|72.73|73.78|72.48|228
1678437300000|2023-03-10 08:35:00|73.82|72.52|73.58|72.28|73.88|72.58|73.57|72.27|201
1678437600000|2023-03-10 08:40:00|73.57|72.27|73.31|72.01|73.58|72.28|73.19|71.89|340
1678437900000|2023-03-10 08:45:00|73.32|72.02|73.56|72.26|73.58|72.28|73.23|71.93|343
1678438200000|2023-03-10 08:50:00|73.55|72.25|73.61|72.31|73.71|72.41|73.51|72.21|241
1678438500000|2023-03-10 08:55:00|73.6|72.3|73.57|72.27|73.65|72.35|73.51|72.21|238
1678438800000|2023-03-10 09:00:00|73.58|72.28|73.41|72.11|73.69|72.39|73.38|72.08|230
1678439100000|2023-03-10 09:05:00|73.4|72.1|73.12|71.82|73.42|72.12|73.03|71.73|323
1678439400000|2023-03-10 09:10:00|73.11|71.81|72.94|71.64|73.12|71.82|72.85|71.55|359
1678439700000|2023-03-10 09:15:00|72.93|71.63|73|71.7|73.11|71.81|72.87|71.57|348
1678440000000|2023-03-10 09:20:00|72.99|71.69|72.95|71.65|73.05|71.75|72.91|71.61|240
1678440300000|2023-03-10 09:25:00|72.96|71.66|72.98|71.68|73.2|71.9|72.92|71.62|256
1678440600000|2023-03-10 09:30:00|72.99|71.69|72.82|71.52|73.02|71.72|72.79|71.49|222
1678440900000|2023-03-10 09:35:00|72.81|71.51|71.94|70.64|72.82|71.52|71.93|70.63|579
1678441200000|2023-03-10 09:40:00|71.95|70.65|71.46|70.16|72.13|70.83|71.25|69.95|563
1678441500000|2023-03-10 09:45:00|71.45|70.15|71.62|70.32|71.75|70.45|71.45|70.15|511
1678441800000|2023-03-10 09:50:00|71.63|70.33|71.37|70.07|71.81|70.51|71.34|70.04|419
1678442100000|2023-03-10 09:55:00|71.38|70.08|70.92|69.62|71.48|70.18|70.88|69.58|498
1678442400000|2023-03-10 10:00:00|70.94|69.64|71.02|69.72|71.35|70.05|70.81|69.51|527
1678442700000|2023-03-10 10:05:00|71.03|69.73|71.78|70.48|71.91|70.61|71.03|69.73|482
1678443000000|2023-03-10 10:10:00|71.79|70.49|71.58|70.28|71.8|70.5|71.4|70.1|379
1678443300000|2023-03-10 10:15:00|71.57|70.27|71.46|70.16|71.68|70.38|71.42|70.12|334
1678443600000|2023-03-10 10:20:00|71.47|70.17|71.61|70.31|71.75|70.45|71.47|70.17|319
1678443900000|2023-03-10 10:25:00|71.6|70.3|70.78|69.48|71.61|70.31|70.6|69.3|549
1678444200000|2023-03-10 10:30:00|70.76|69.46|70.58|69.28|71.12|69.82|70.41|69.11|627
1678444500000|2023-03-10 10:35:00|70.57|69.27|69.4|68.1|70.76|69.46|69.32|68.02|588
1678444800000|2023-03-10 10:40:00|69.41|68.11|69.57|68.27|69.77|68.47|68.78|67.48|704
1678445100000|2023-03-10 10:45:00|69.56|68.26|69.91|68.61|69.99|68.69|69.42|68.12|503
1678445400000|2023-03-10 10:50:00|69.92|68.62|70.01|68.71|70.23|68.93|69.87|68.57|415
1678445700000|2023-03-10 10:55:00|70|68.7|70.03|68.73|70.24|68.94|69.88|68.58|397
1678446000000|2023-03-10 11:00:00|70.02|68.72|70.42|69.12|70.51|69.21|70.02|68.72|373
1678446300000|2023-03-10 11:05:00|70.43|69.13|70.33|69.03|70.52|69.22|70.28|68.98|334
1678446600000|2023-03-10 11:10:00|70.32|69.02|70.38|69.08|70.43|69.13|70.16|68.86|299
1678446900000|2023-03-10 11:15:00|70.39|69.09|69.98|68.68|70.43|69.13|69.92|68.62|323
1678447200000|2023-03-10 11:20:00|69.97|68.67|69.97|68.67|70.1|68.8|69.81|68.51|380
1678447500000|2023-03-10 11:25:00|69.98|68.68|70.11|68.81|70.16|68.86|69.89|68.59|338
1678447800000|2023-03-10 11:30:00|70.12|68.82|70.12|68.82|70.15|68.85|69.98|68.68|223
1678448100000|2023-03-10 11:35:00|70.13|68.83|70.14|68.84|70.32|69.02|70.01|68.71|249
1678448400000|2023-03-10 11:40:00|70.13|68.83|69.63|68.33|70.13|68.83|69.63|68.33|271
1678448700000|2023-03-10 11:45:00|69.64|68.34|70.02|68.72|70.02|68.72|69.6|68.3|214
1678449000000|2023-03-10 11:50:00|70.03|68.73|70.52|69.22|70.53|69.23|70.01|68.71|404
1678449300000|2023-03-10 11:55:00|70.51|69.21|70.2|68.9|70.51|69.21|70.2|68.9|414
1678449600000|2023-03-10 12:00:00|70.21|68.91|69.98|68.68|70.31|69.01|69.93|68.63|307
1678449900000|2023-03-10 12:05:00|69.97|68.67|69.75|68.45|70|68.7|69.69|68.39|286
1678450200000|2023-03-10 12:10:00|69.74|68.44|69.55|68.25|69.86|68.56|69.54|68.24|349
1678450500000|2023-03-10 12:15:00|69.54|68.24|70.42|69.12|70.43|69.13|69.52|68.22|449
1678450800000|2023-03-10 12:20:00|70.44|69.14|70.43|69.13|70.69|69.39|70.36|69.06|432
1678451100000|2023-03-10 12:25:00|70.42|69.12|70.84|69.54|70.84|69.54|70.21|68.91|495
1678451400000|2023-03-10 12:30:00|70.83|69.53|70.89|69.59|71|69.7|70.52|69.22|391
1678451700000|2023-03-10 12:35:00|70.88|69.58|71.04|69.74|71.11|69.81|70.7|69.4|350
1678452000000|2023-03-10 12:40:00|71.03|69.73|70.92|69.62|71.1|69.8|70.8|69.5|286
1678452300000|2023-03-10 12:45:00|70.93|69.63|70.85|69.55|71.29|69.99|70.82|69.52|448
1678452600000|2023-03-10 12:50:00|70.84|69.54|71.18|69.88|71.18|69.88|70.82|69.52|394
1678452900000|2023-03-10 12:55:00|71.17|69.87|71.16|69.86|71.36|70.06|71.11|69.81|393
1678453200000|2023-03-10 13:00:00|71.15|69.85|70.99|69.69|71.33|70.03|70.96|69.66|333
1678453500000|2023-03-10 13:05:00|71|69.7|71.04|69.74|71.23|69.93|70.98|69.68|236
1678453800000|2023-03-10 13:10:00|71.03|69.73|71.03|69.73|71.16|69.86|70.97|69.67|270
1678454100000|2023-03-10 13:15:00|71.04|69.74|70.94|69.64|71.12|69.82|70.91|69.61|335
1678454400000|2023-03-10 13:20:00|70.96|69.66|71.17|69.87|71.17|69.87|70.85|69.55|312
1678454700000|2023-03-10 13:25:00|71.18|69.88|71.19|69.89|71.32|70.02|71.09|69.79|449
1678455000000|2023-03-10 13:30:00|71.18|69.88|71.94|70.64|72.27|70.97|71.15|69.85|764
1678455300000|2023-03-10 13:35:00|71.95|70.65|71.61|70.31|71.95|70.65|71.32|70.02|486
1678455600000|2023-03-10 13:40:00|71.6|70.3|72.64|71.34|72.79|71.49|71.57|70.27|587
1678455900000|2023-03-10 13:45:00|72.63|71.33|72.98|71.68|73.39|72.09|72.6|71.3|599
1678456200000|2023-03-10 13:50:00|73|71.7|73.05|71.75|73.21|71.91|72.68|71.38|472
1678456500000|2023-03-10 13:55:00|73.06|71.76|72.99|71.69|73.08|71.78|72.84|71.54|357
1678456800000|2023-03-10 14:00:00|73|71.7|72.75|71.45|73|71.7|72.67|71.37|352
1678457100000|2023-03-10 14:05:00|72.74|71.44|72.14|70.84|72.74|71.44|71.97|70.67|461
1678457400000|2023-03-10 14:10:00|72.13|70.83|71.63|70.33|72.21|70.91|71.56|70.26|317
1678457700000|2023-03-10 14:15:00|71.64|70.34|71.31|70.01|71.7|70.4|70.81|69.51|532
1678458000000|2023-03-10 14:20:00|71.3|70|71.41|70.11|71.54|70.24|71.26|69.96|275
1678458300000|2023-03-10 14:25:00|71.4|70.1|71.71|70.41|71.84|70.54|71.37|70.07|252
1678458600000|2023-03-10 14:30:00|71.72|70.42|71.32|70.02|71.86|70.56|71.3|70|420
1678458900000|2023-03-10 14:35:00|71.31|70.01|70.95|69.65|71.34|70.04|70.94|69.64|365
1678459200000|2023-03-10 14:40:00|70.96|69.66|70.1|68.8|71|69.7|70.09|68.79|479
1678459500000|2023-03-10 14:45:00|70.11|68.81|70.1|68.8|70.34|69.04|69.45|68.15|569
1678459800000|2023-03-10 14:50:00|70.09|68.79|70.21|68.91|70.61|69.31|70.03|68.73|525
1678460100000|2023-03-10 14:55:00|70.22|68.92|70.5|69.2|70.59|69.29|70.17|68.87|385
1678460400000|2023-03-10 15:00:00|70.51|69.21|70.81|69.51|71|69.7|70.5|69.2|400
1678460700000|2023-03-10 15:05:00|70.8|69.5|70.97|69.67|71.08|69.78|70.79|69.49|365
1678461000000|2023-03-10 15:10:00|70.96|69.66|70.77|69.47|71.09|69.79|70.74|69.44|299
1678461300000|2023-03-10 15:15:00|70.76|69.46|70.84|69.54|71.06|69.76|70.67|69.37|346
1678461600000|2023-03-10 15:20:00|70.83|69.53|70.57|69.27|70.94|69.64|70.41|69.11|338
1678461900000|2023-03-10 15:25:00|70.58|69.28|70.51|69.21|70.62|69.32|70.29|68.99|291
1678462200000|2023-03-10 15:30:00|70.5|69.2|70.91|69.61|71.04|69.74|70.48|69.18|310
1678462500000|2023-03-10 15:35:00|70.92|69.62|70.94|69.64|71.07|69.77|70.89|69.59|314
1678462800000|2023-03-10 15:40:00|70.95|69.65|70.88|69.58|71.08|69.78|70.87|69.57|238
1678463100000|2023-03-10 15:45:00|70.86|69.56|71.1|69.8|71.13|69.83|70.84|69.54|303
1678463400000|2023-03-10 15:50:00|71.09|69.79|71.51|70.21|71.61|70.31|71.09|69.79|317
1678463700000|2023-03-10 15:55:00|71.52|70.22|71.49|70.19|71.62|70.32|71.36|70.06|311
1678464000000|2023-03-10 16:00:00|71.48|70.18|71.26|69.96|71.48|70.18|71.14|69.84|268
1678464300000|2023-03-10 16:05:00|71.25|69.95|71.41|70.11|71.49|70.19|71.24|69.94|278
1678464600000|2023-03-10 16:10:00|71.42|70.12|71.44|70.14|71.6|70.3|71.38|70.08|239
1678464900000|2023-03-10 16:15:00|71.43|70.13|71.39|70.09|71.45|70.15|71.18|69.88|292
1678465200000|2023-03-10 16:20:00|71.38|70.08|72.08|70.78|72.09|70.79|71.38|70.08|337
1678465500000|2023-03-10 16:25:00|72.07|70.77|72.33|71.03|72.48|71.18|72.03|70.73|385
1678465800000|2023-03-10 16:30:00|72.32|71.02|72.76|71.46|72.84|71.54|72.26|70.96|458
1678466100000|2023-03-10 16:35:00|72.75|71.45|72.36|71.06|72.77|71.47|72.2|70.9|429
1678466400000|2023-03-10 16:40:00|72.35|71.05|72.22|70.92|72.41|71.11|72.15|70.85|428
1678466700000|2023-03-10 16:45:00|72.21|70.91|72.02|70.72|72.23|70.93|71.87|70.57|355
1678467000000|2023-03-10 16:50:00|72.01|70.71|71.68|70.38|72.07|70.77|71.59|70.29|334
1678467300000|2023-03-10 16:55:00|71.67|70.37|71.7|70.4|71.77|70.47|71.49|70.19|257
1678467600000|2023-03-10 17:00:00|71.69|70.39|71.15|69.85|71.71|70.41|71.09|69.79|289
1678467900000|2023-03-10 17:05:00|71.16|69.86|71|69.7|71.35|70.05|70.93|69.63|304
1678468200000|2023-03-10 17:10:00|71.01|69.71|71.2|69.9|71.34|70.04|70.99|69.69|298
1678468500000|2023-03-10 17:15:00|71.19|69.89|71.29|69.99|71.4|70.1|71.17|69.87|270
1678468800000|2023-03-10 17:20:00|71.3|70|71.19|69.89|71.45|70.15|71.18|69.88|274
1678469100000|2023-03-10 17:25:00|71.2|69.9|71.31|70.01|71.33|70.03|71.16|69.86|218
1678469400000|2023-03-10 17:30:00|71.33|70.03|71.46|70.16|71.54|70.24|71.17|69.87|309
1678469700000|2023-03-10 17:35:00|71.48|70.18|71.66|70.36|71.7|70.4|71.44|70.14|214
1678470000000|2023-03-10 17:40:00|71.67|70.37|71.61|70.31|71.71|70.41|71.46|70.16|227
1678470300000|2023-03-10 17:45:00|71.6|70.3|71.92|70.62|72.02|70.72|71.59|70.29|285
1678470600000|2023-03-10 17:50:00|71.91|70.61|71.6|70.3|71.93|70.63|71.47|70.17|274
1678470900000|2023-03-10 17:55:00|71.59|70.29|71.4|70.1|71.6|70.3|71.33|70.03|198
1678471200000|2023-03-10 18:00:00|71.41|70.11|71.44|70.14|71.55|70.25|71.34|70.04|177
1678471500000|2023-03-10 18:05:00|71.43|70.13|71.64|70.34|71.67|70.37|71.36|70.06|179
1678471800000|2023-03-10 18:10:00|71.63|70.33|71.6|70.3|71.71|70.41|71.59|70.29|154
1678472100000|2023-03-10 18:15:00|71.59|70.29|71.38|70.08|71.59|70.29|71.25|69.95|197
1678472400000|2023-03-10 18:20:00|71.39|70.09|71.31|70.01|71.46|70.16|71.25|69.95|168
1678472700000|2023-03-10 18:25:00|71.3|70|71.29|69.99|71.34|70.04|71.17|69.87|165
1678473000000|2023-03-10 18:30:00|71.3|70|71.16|69.86|71.35|70.05|71.16|69.86|167
1678473300000|2023-03-10 18:35:00|71.17|69.87|71.33|70.03|71.37|70.07|71.16|69.86|149
1678473600000|2023-03-10 18:40:00|71.34|70.04|71.42|70.12|71.49|70.19|71.34|70.04|125
1678473900000|2023-03-10 18:45:00|71.43|70.13|71.49|70.19|71.65|70.35|71.4|70.1|149
1678474200000|2023-03-10 18:50:00|71.48|70.18|71.3|70|71.49|70.19|71.22|69.92|194
1678474500000|2023-03-10 18:55:00|71.29|69.99|71.17|69.87|71.33|70.03|71.1|69.8|104
1678474800000|2023-03-10 19:00:00|71.16|69.86|71.61|70.31|71.64|70.34|71.16|69.86|182
1678475100000|2023-03-10 19:05:00|71.6|70.3|71.82|70.52|71.83|70.53|71.39|70.09|264
1678475400000|2023-03-10 19:10:00|71.83|70.53|71.83|70.53|71.9|70.6|71.76|70.46|236
1678475700000|2023-03-10 19:15:00|71.82|70.52|71.82|70.52|71.86|70.56|71.71|70.41|168
1678476000000|2023-03-10 19:20:00|71.83|70.53|71.64|70.34|71.84|70.54|71.64|70.34|174
1678476300000|2023-03-10 19:25:00|71.63|70.33|71.59|70.29|71.67|70.37|71.55|70.25|160
1678476600000|2023-03-10 19:30:00|71.58|70.28|71.75|70.45|71.81|70.51|71.58|70.28|195
1678476900000|2023-03-10 19:35:00|71.74|70.44|71.9|70.6|72.01|70.71|71.74|70.44|215
1678477200000|2023-03-10 19:40:00|71.89|70.59|71.88|70.58|72.01|70.71|71.77|70.47|205
1678477500000|2023-03-10 19:45:00|71.89|70.59|72.19|70.89|72.19|70.89|71.89|70.59|230
1678477800000|2023-03-10 19:50:00|72.18|70.88|72.39|71.09|72.4|71.1|72.02|70.72|286
1678478100000|2023-03-10 19:55:00|72.38|71.08|72.3|71|72.45|71.15|72.21|70.91|297
1678478400000|2023-03-10 20:00:00|72.31|71.01|72.2|70.9|72.32|71.02|72.05|70.75|271
1678478700000|2023-03-10 20:05:00|72.19|70.89|72.39|71.09|72.41|71.11|72.08|70.78|248
1678479000000|2023-03-10 20:10:00|72.38|71.08|72.38|71.08|72.53|71.23|72.29|70.99|333
1678479300000|2023-03-10 20:15:00|72.37|71.07|72.15|70.85|72.44|71.14|72.15|70.85|209
1678479600000|2023-03-10 20:20:00|72.17|70.87|72.18|70.88|72.18|70.88|72.1|70.8|194
1678479900000|2023-03-10 20:25:00|72.19|70.89|72.3|71|72.34|71.04|72.14|70.84|165
1678480200000|2023-03-10 20:30:00|72.29|70.99|72.17|70.87|72.29|70.99|72.16|70.86|161
1678480500000|2023-03-10 20:35:00|72.16|70.86|71.97|70.67|72.17|70.87|71.94|70.64|137
1678480800000|2023-03-10 20:40:00|71.96|70.66|71.96|70.66|71.98|70.68|71.86|70.56|140
1678481100000|2023-03-10 20:45:00|71.97|70.67|71.99|70.69|72.01|70.71|71.85|70.55|114
1678481400000|2023-03-10 20:50:00|71.98|70.68|72|70.7|72.07|70.77|71.94|70.64|103
1678481700000|2023-03-10 20:55:00|71.99|70.69|71.94|70.64|72.08|70.78|71.94|70.64|82
1678482000000|2023-03-10 21:00:00|71.95|70.65|71.69|70.39|71.96|70.66|71.67|70.37|78
1678482300000|2023-03-10 21:05:00|71.68|70.38|71.56|70.26|71.74|70.44|71.55|70.25|120
1678482600000|2023-03-10 21:10:00|71.55|70.25|71.51|70.21|71.65|70.35|71.49|70.19|89
1678482900000|2023-03-10 21:15:00|71.5|70.2|71.45|70.15|71.51|70.21|71.34|70.04|117
1678483200000|2023-03-10 21:20:00|71.46|70.16|71.32|70.02|71.47|70.17|71.22|69.92|105
1678483500000|2023-03-10 21:25:00|71.34|70.04|71.46|70.16|71.47|70.17|71.21|69.91|134
1678483800000|2023-03-10 21:30:00|71.47|70.17|71.38|70.08|71.63|70.33|71.22|69.92|236
1678484100000|2023-03-10 21:35:00|71.37|70.07|71.21|69.91|71.41|70.11|71.15|69.85|188
1678484400000|2023-03-10 21:40:00|71.2|69.9|71.33|70.03|71.36|70.06|71.19|69.89|132
1678484700000|2023-03-10 21:45:00|71.34|70.04|71.39|70.09|71.4|70.1|71.18|69.88|114
1678485000000|2023-03-10 21:50:00|71.4|70.1|71.73|70.43|71.8|70.5|71.39|70.09|282
1678485300000|2023-03-10 21:55:00|71.72|70.42|72.08|70.78|72.27|70.97|71.72|70.42|315
1678521600000|2023-03-11 08:00:00|66.63|65.33|66.11|64.81|66.96|65.66|66.06|64.76|750
1678521900000|2023-03-11 08:05:00|66.09|64.79|66.63|65.33|66.64|65.34|66.02|64.72|798
1678522200000|2023-03-11 08:10:00|66.64|65.34|66.71|65.41|66.91|65.61|66.36|65.06|667
1678522500000|2023-03-11 08:15:00|66.69|65.39|67.14|65.84|67.16|65.86|66.68|65.38|530
1678522800000|2023-03-11 08:20:00|67.16|65.86|67.42|66.12|67.51|66.21|67.03|65.73|517
1678523100000|2023-03-11 08:25:00|67.43|66.13|67.01|65.71|67.45|66.15|66.95|65.65|504
1678523400000|2023-03-11 08:30:00|67.03|65.73|67.32|66.02|67.39|66.09|67|65.7|483
1678523700000|2023-03-11 08:35:00|67.33|66.03|67.18|65.88|67.55|66.25|67.11|65.81|438
1678524000000|2023-03-11 08:40:00|67.16|65.86|68.35|67.05|68.37|67.07|67.14|65.84|458
1678524300000|2023-03-11 08:45:00|68.37|67.07|67.73|66.43|68.4|67.1|67.63|66.33|652
1678524600000|2023-03-11 08:50:00|67.71|66.41|67.72|66.42|67.93|66.63|67.62|66.32|433
1678524900000|2023-03-11 08:55:00|67.71|66.41|67.6|66.3|67.79|66.49|67.58|66.28|326
1678525200000|2023-03-11 09:00:00|67.59|66.29|67.81|66.51|67.88|66.58|67.58|66.28|304
1678525500000|2023-03-11 09:05:00|67.8|66.5|67.97|66.67|68|66.7|67.65|66.35|372
1678525800000|2023-03-11 09:10:00|67.95|66.65|68.12|66.82|68.26|66.96|67.94|66.64|433
1678526100000|2023-03-11 09:15:00|68.11|66.81|67.92|66.62|68.19|66.89|67.87|66.57|388
1678526400000|2023-03-11 09:20:00|67.93|66.63|67.89|66.59|68.05|66.75|67.78|66.48|379
1678526700000|2023-03-11 09:25:00|67.9|66.6|68.09|66.79|68.12|66.82|67.87|66.57|349
1678527000000|2023-03-11 09:30:00|68.1|66.8|68.4|67.1|68.66|67.36|68.09|66.79|416
1678527300000|2023-03-11 09:35:00|68.39|67.09|67.99|66.69|68.42|67.12|67.89|66.59|450
1678527600000|2023-03-11 09:40:00|68|66.7|68.05|66.75|68.18|66.88|68|66.7|432
1678527900000|2023-03-11 09:45:00|68.06|66.76|68.32|67.02|68.33|67.03|68|66.7|454
1678528200000|2023-03-11 09:50:00|68.31|67.01|68.18|66.88|68.32|67.02|68.02|66.72|413
1678528500000|2023-03-11 09:55:00|68.19|66.89|68.06|66.76|68.23|66.93|68.06|66.76|425
1678528800000|2023-03-11 10:00:00|68.05|66.75|68.17|66.87|68.18|66.88|67.94|66.64|382
1678529100000|2023-03-11 10:05:00|68.16|66.86|68.06|66.76|68.24|66.94|68.04|66.74|217
1678529400000|2023-03-11 10:10:00|68.07|66.77|68.19|66.89|68.24|66.94|68.05|66.75|226
1678529700000|2023-03-11 10:15:00|68.17|66.87|68.52|67.22|68.53|67.23|68.09|66.79|289
1678530000000|2023-03-11 10:20:00|68.51|67.21|68.77|67.47|68.77|67.47|68.49|67.19|290
1678530300000|2023-03-11 10:25:00|68.75|67.45|69.11|67.81|69.21|67.91|68.67|67.37|485
1678530600000|2023-03-11 10:30:00|69.1|67.8|68.49|67.19|69.11|67.81|68.47|67.17|479
1678530900000|2023-03-11 10:35:00|68.48|67.18|68.58|67.28|68.68|67.38|68.23|66.93|455
1678531200000|2023-03-11 10:40:00|68.59|67.29|68.61|67.31|68.65|67.35|68.32|67.02|309
1678531500000|2023-03-11 10:45:00|68.6|67.3|68.07|66.77|68.61|67.31|68.05|66.75|448
1678531800000|2023-03-11 10:50:00|68.03|66.73|68.07|66.77|68.2|66.9|68|66.7|391
1678532100000|2023-03-11 10:55:00|68.1|66.8|67.99|66.69|68.22|66.92|67.98|66.68|320
1678532400000|2023-03-11 11:00:00|68|66.7|68|66.7|68.02|66.72|67.65|66.35|320
1678532700000|2023-03-11 11:05:00|68.01|66.71|68.12|66.82|68.16|66.86|67.95|66.65|267
1678533000000|2023-03-11 11:10:00|68.11|66.81|67.82|66.52|68.11|66.81|67.78|66.48|295
1678533300000|2023-03-11 11:15:00|67.79|66.49|67.95|66.65|67.95|66.65|67.66|66.36|270
1678533600000|2023-03-11 11:20:00|67.94|66.64|67.99|66.69|68.1|66.8|67.91|66.61|227
1678533900000|2023-03-11 11:25:00|67.98|66.68|67.98|66.68|68.18|66.88|67.97|66.67|333
1678534200000|2023-03-11 11:30:00|67.96|66.66|67.37|66.07|68.03|66.73|67.37|66.07|539
1678534500000|2023-03-11 11:35:00|67.34|66.04|67.7|66.4|67.75|66.45|67.13|65.83|530
1678534800000|2023-03-11 11:40:00|67.71|66.41|67.76|66.46|67.91|66.61|67.64|66.34|462
1678535100000|2023-03-11 11:45:00|67.75|66.45|68.12|66.82|68.15|66.85|67.65|66.35|530
1678535400000|2023-03-11 11:50:00|68.13|66.83|68.08|66.78|68.18|66.88|67.99|66.69|401
1678535700000|2023-03-11 11:55:00|68.06|66.76|68.33|67.03|68.35|67.05|67.98|66.68|282
1678536000000|2023-03-11 12:00:00|68.34|67.04|68.32|67.02|68.42|67.12|68.21|66.91|264
1678536300000|2023-03-11 12:05:00|68.33|67.03|68.34|67.04|68.38|67.08|68.23|66.93|300
1678536600000|2023-03-11 12:10:00|68.35|67.05|68.11|66.81|68.35|67.05|68.09|66.79|281
1678536900000|2023-03-11 12:15:00|68.12|66.82|68.19|66.89|68.22|66.92|68|66.7|278
1678537200000|2023-03-11 12:20:00|68.2|66.9|68.65|67.35|68.72|67.42|68.17|66.87|383
1678537500000|2023-03-11 12:25:00|68.64|67.34|68.49|67.19|68.64|67.34|68.38|67.08|356
1678537800000|2023-03-11 12:30:00|68.48|67.18|68.28|66.98|68.5|67.2|68.18|66.88|413
1678538100000|2023-03-11 12:35:00|68.29|66.99|68.26|66.96|68.45|67.15|68.22|66.92|213
1678538400000|2023-03-11 12:40:00|68.25|66.95|68.22|66.92|68.4|67.1|68.17|66.87|313
1678538700000|2023-03-11 12:45:00|68.23|66.93|68|66.7|68.23|66.93|67.94|66.64|448
1678539000000|2023-03-11 12:50:00|67.98|66.68|67.88|66.58|68.08|66.78|67.85|66.55|402
1678539300000|2023-03-11 12:55:00|67.89|66.59|67.91|66.61|68|66.7|67.8|66.5|391
1678539600000|2023-03-11 13:00:00|67.92|66.62|68|66.7|68.04|66.74|67.86|66.56|239
1678539900000|2023-03-11 13:05:00|68.02|66.72|68.1|66.8|68.33|67.03|67.88|66.58|374
1678540200000|2023-03-11 13:10:00|68.09|66.79|68.09|66.79|68.2|66.9|67.98|66.68|351
1678540500000|2023-03-11 13:15:00|68.08|66.78|68.2|66.9|68.25|66.95|67.87|66.57|376
1678540800000|2023-03-11 13:20:00|68.19|66.89|68.19|66.89|68.38|67.08|68.13|66.83|447
1678541100000|2023-03-11 13:25:00|68.18|66.88|68.07|66.77|68.28|66.98|67.87|66.57|501
1678541400000|2023-03-11 13:30:00|68.06|66.76|68.07|66.77|68.11|66.81|67.9|66.6|313
1678541700000|2023-03-11 13:35:00|68.06|66.76|68.34|67.04|68.38|67.08|68.03|66.73|433
1678542000000|2023-03-11 13:40:00|68.31|67.01|68.22|66.92|68.47|67.17|68.18|66.88|321
1678542300000|2023-03-11 13:45:00|68.23|66.93|68.27|66.97|68.37|67.07|68.05|66.75|406
1678542600000|2023-03-11 13:50:00|68.26|66.96|67.99|66.69|68.34|67.04|67.95|66.65|434
1678542900000|2023-03-11 13:55:00|68|66.7|67.82|66.52|68.16|66.86|67.68|66.38|428
1678543200000|2023-03-11 14:00:00|67.8|66.5|67.99|66.69|68.02|66.72|67.76|66.46|357
1678543500000|2023-03-11 14:05:00|68|66.7|67.89|66.59|68.13|66.83|67.74|66.44|466
1678543800000|2023-03-11 14:10:00|67.88|66.58|67.8|66.5|67.95|66.65|67.74|66.44|479
1678544100000|2023-03-11 14:15:00|67.81|66.51|67.73|66.43|67.94|66.64|67.72|66.42|290
1678544400000|2023-03-11 14:20:00|67.72|66.42|67.85|66.55|67.98|66.68|67.69|66.39|315
1678544700000|2023-03-11 14:25:00|67.84|66.54|67.98|66.68|68|66.7|67.76|66.46|291
1678545000000|2023-03-11 14:30:00|67.99|66.69|68.21|66.91|68.24|66.94|67.91|66.61|428
1678545300000|2023-03-11 14:35:00|68.25|66.95|68.23|66.93|68.26|66.96|68.05|66.75|318
1678545600000|2023-03-11 14:40:00|68.22|66.92|68.26|66.96|68.29|66.99|68.05|66.75|291
1678545900000|2023-03-11 14:45:00|68.24|66.94|68.08|66.78|68.28|66.98|67.91|66.61|406
1678546200000|2023-03-11 14:50:00|68.1|66.8|67.91|66.61|68.14|66.84|67.85|66.55|336
1678546500000|2023-03-11 14:55:00|67.92|66.62|67.83|66.53|67.96|66.66|67.7|66.4|425
1678546800000|2023-03-11 15:00:00|67.82|66.52|67.74|66.44|67.95|66.65|67.73|66.43|340
1678547100000|2023-03-11 15:05:00|67.75|66.45|67.62|66.32|67.83|66.53|67.49|66.19|440
1678547400000|2023-03-11 15:10:00|67.63|66.33|67.8|66.5|67.87|66.57|67.59|66.29|393
1678547700000|2023-03-11 15:15:00|67.79|66.49|67.96|66.66|68.09|66.79|67.79|66.49|341
1678548000000|2023-03-11 15:20:00|67.97|66.67|68.02|66.72|68.18|66.88|67.97|66.67|211
1678548300000|2023-03-11 15:25:00|68.01|66.71|68.02|66.72|68.2|66.9|67.95|66.65|272
1678548600000|2023-03-11 15:30:00|68.03|66.73|68.07|66.77|68.17|66.87|67.92|66.62|275
1678548900000|2023-03-11 15:35:00|68.09|66.79|67.93|66.63|68.13|66.83|67.91|66.61|219
1678549200000|2023-03-11 15:40:00|67.94|66.64|67.9|66.6|68.05|66.75|67.82|66.52|275
1678549500000|2023-03-11 15:45:00|67.89|66.59|67.8|66.5|67.93|66.63|67.79|66.49|268
1678549800000|2023-03-11 15:50:00|67.81|66.51|67.8|66.5|68.07|66.77|67.47|66.17|456
1678550100000|2023-03-11 15:55:00|67.79|66.49|67.78|66.48|68.02|66.72|67.76|66.46|374
1678550400000|2023-03-11 16:00:00|67.77|66.47|68.07|66.77|68.17|66.87|67.7|66.4|505
1678550700000|2023-03-11 16:05:00|68.1|66.8|68.03|66.73|68.2|66.9|67.58|66.28|493
1678551000000|2023-03-11 16:10:00|68.02|66.72|68.12|66.82|68.18|66.88|67.92|66.62|456
1678551300000|2023-03-11 16:15:00|68.11|66.81|68.11|66.81|68.4|67.1|68.05|66.75|545
1678551600000|2023-03-11 16:20:00|68.12|66.82|68.18|66.88|68.42|67.12|68.09|66.79|487
1678551900000|2023-03-11 16:25:00|68.17|66.87|68.3|67|68.3|67|68|66.7|312
1678552200000|2023-03-11 16:30:00|68.29|66.99|68.52|67.22|68.53|67.23|68.15|66.85|354
1678552500000|2023-03-11 16:35:00|68.53|67.23|68.95|67.65|68.99|67.69|68.45|67.15|598
1678552800000|2023-03-11 16:40:00|68.94|67.64|68.8|67.5|68.96|67.66|68.73|67.43|586
1678553100000|2023-03-11 16:45:00|68.81|67.51|69.56|68.26|70.1|68.8|68.79|67.49|622
1678553400000|2023-03-11 16:50:00|69.54|68.24|69.29|67.99|69.59|68.29|69.18|67.88|428
1678553700000|2023-03-11 16:55:00|69.31|68.01|69.39|68.09|69.46|68.16|69.24|67.94|350
1678554000000|2023-03-11 17:00:00|69.4|68.1|69.83|68.53|69.95|68.65|69.12|67.82|534
1678554300000|2023-03-11 17:05:00|69.84|68.54|69.6|68.3|70.04|68.74|69.59|68.29|685
1678554600000|2023-03-11 17:10:00|69.57|68.27|69.29|67.99|69.66|68.36|69.19|67.89|456
1678554900000|2023-03-11 17:15:00|69.28|67.98|69.47|68.17|69.53|68.23|69.17|67.87|453
1678555200000|2023-03-11 17:20:00|69.46|68.16|69.62|68.32|69.66|68.36|69.39|68.09|523
1678555500000|2023-03-11 17:25:00|69.6|68.3|69.49|68.19|69.64|68.34|69.32|68.02|369
1678555800000|2023-03-11 17:30:00|69.5|68.2|69.54|68.24|69.54|68.24|69.27|67.97|341
1678556100000|2023-03-11 17:35:00|69.52|68.22|69.61|68.31|69.61|68.31|69.38|68.08|313
1678556400000|2023-03-11 17:40:00|69.6|68.3|69.82|68.52|70.07|68.77|69.41|68.11|381
1678556700000|2023-03-11 17:45:00|69.81|68.51|70|68.7|70.25|68.95|69.71|68.41|629
1678557000000|2023-03-11 17:50:00|70.01|68.71|69.79|68.49|70.12|68.82|69.73|68.43|481
1678557300000|2023-03-11 17:55:00|69.8|68.5|69.94|68.64|69.95|68.65|69.66|68.36|479
1678557600000|2023-03-11 18:00:00|69.93|68.63|69.92|68.62|70.12|68.82|69.86|68.56|424
1678557900000|2023-03-11 18:05:00|69.91|68.61|69.67|68.37|70|68.7|69.58|68.28|517
1678558200000|2023-03-11 18:10:00|69.68|68.38|69.9|68.6|69.96|68.66|69.66|68.36|316
1678558500000|2023-03-11 18:15:00|69.91|68.61|70.07|68.77|70.11|68.81|69.87|68.57|221
1678558800000|2023-03-11 18:20:00|70.08|68.78|70.37|69.07|70.52|69.22|69.99|68.69|328
1678559100000|2023-03-11 18:25:00|70.36|69.06|70.28|68.98|70.42|69.12|70.15|68.85|277
1678559400000|2023-03-11 18:30:00|70.27|68.97|69.96|68.66|70.41|69.11|69.95|68.65|372
1678559700000|2023-03-11 18:35:00|69.97|68.67|70.02|68.72|70.15|68.85|69.92|68.62|414
1678560000000|2023-03-11 18:40:00|69.99|68.69|70|68.7|70.08|68.78|69.92|68.62|309
1678560300000|2023-03-11 18:45:00|69.99|68.69|70.02|68.72|70.2|68.9|69.96|68.66|162
1678560600000|2023-03-11 18:50:00|70.01|68.71|70.03|68.73|70.16|68.86|69.92|68.62|202
1678560900000|2023-03-11 18:55:00|70.06|68.76|70.06|68.76|70.2|68.9|69.96|68.66|214
1678561200000|2023-03-11 19:00:00|70.08|68.78|70.21|68.91|70.36|69.06|69.98|68.68|282
1678561500000|2023-03-11 19:05:00|70.22|68.92|70.05|68.75|70.39|69.09|70.05|68.75|234
1678561800000|2023-03-11 19:10:00|70.04|68.74|69.95|68.65|70.07|68.77|69.79|68.49|378
1678562100000|2023-03-11 19:15:00|69.93|68.63|69.58|68.28|70.03|68.73|69.53|68.23|327
1678562400000|2023-03-11 19:20:00|69.56|68.26|69.72|68.42|69.88|68.58|69.45|68.15|297
1678562700000|2023-03-11 19:25:00|69.74|68.44|69.77|68.47|69.96|68.66|69.71|68.41|237
1678563000000|2023-03-11 19:30:00|69.75|68.45|69.81|68.51|69.89|68.59|69.58|68.28|212
1678563300000|2023-03-11 19:35:00|69.85|68.55|69.44|68.14|69.85|68.55|69.24|67.94|475
1678563600000|2023-03-11 19:40:00|69.43|68.13|69.39|68.09|69.48|68.18|69.25|67.95|200
1678563900000|2023-03-11 19:45:00|69.41|68.11|69.5|68.2|69.59|68.29|69.29|67.99|208
1678564200000|2023-03-11 19:50:00|69.53|68.23|69.64|68.34|69.64|68.34|69.41|68.11|129
1678564500000|2023-03-11 19:55:00|69.62|68.32|69.45|68.15|69.62|68.32|69.38|68.08|169
1678564800000|2023-03-11 20:00:00|69.44|68.14|69.6|68.3|69.76|68.46|69.44|68.14|277
1678565100000|2023-03-11 20:05:00|69.58|68.28|69.67|68.37|69.86|68.56|69.51|68.21|159
1678565400000|2023-03-11 20:10:00|69.68|68.38|69.7|68.4|69.87|68.57|69.64|68.34|212
1678565700000|2023-03-11 20:15:00|69.69|68.39|69.66|68.36|69.8|68.5|69.65|68.35|156
1678566000000|2023-03-11 20:20:00|69.67|68.37|70.03|68.73|70.1|68.8|69.65|68.35|305
1678566300000|2023-03-11 20:25:00|70.05|68.75|69.8|68.5|70.17|68.87|69.8|68.5|258
1678566600000|2023-03-11 20:30:00|69.81|68.51|70.18|68.88|70.21|68.91|69.8|68.5|477
1678566900000|2023-03-11 20:35:00|70.19|68.89|70.31|69.01|70.56|69.26|70.13|68.83|687
1678567200000|2023-03-11 20:40:00|70.32|69.02|70.22|68.92|70.4|69.1|70.14|68.84|403
1678567500000|2023-03-11 20:45:00|70.23|68.93|69.93|68.63|70.27|68.97|69.83|68.53|440
1678567800000|2023-03-11 20:50:00|69.94|68.64|69.92|68.62|70.02|68.72|69.82|68.52|327
1678568100000|2023-03-11 20:55:00|69.91|68.61|69.85|68.55|70.06|68.76|69.83|68.53|235
1678568400000|2023-03-11 21:00:00|69.84|68.54|69.95|68.65|70.02|68.72|69.81|68.51|338
1678568700000|2023-03-11 21:05:00|69.96|68.66|69.77|68.47|70|68.7|69.71|68.41|311
1678569000000|2023-03-11 21:10:00|69.82|68.52|69.57|68.27|69.83|68.53|69.57|68.27|274
1678569300000|2023-03-11 21:15:00|69.59|68.29|69.42|68.12|69.64|68.34|69.34|68.04|384
1678569600000|2023-03-11 21:20:00|69.4|68.1|69.37|68.07|69.45|68.15|69.28|67.98|298
1678569900000|2023-03-11 21:25:00|69.36|68.06|69.36|68.06|69.57|68.27|69.33|68.03|290
1678570200000|2023-03-11 21:30:00|69.39|68.09|69.32|68.02|69.43|68.13|69.23|67.93|221
1678570500000|2023-03-11 21:35:00|69.31|68.01|69.24|67.94|69.36|68.06|69.13|67.83|331
1678570800000|2023-03-11 21:40:00|69.25|67.95|69.23|67.93|69.4|68.1|69.13|67.83|209
1678571100000|2023-03-11 21:45:00|69.22|67.92|69.3|68|69.32|68.02|68.99|67.69|220
1678571400000|2023-03-11 21:50:00|69.29|67.99|69.23|67.93|69.3|68|69.05|67.75|267
1678571700000|2023-03-11 21:55:00|69.24|67.94|69.43|68.13|69.55|68.25|69.15|67.85|240
1678572000000|2023-03-11 22:00:00|69.44|68.14|69.49|68.19|69.53|68.23|69.42|68.12|181
1678572300000|2023-03-11 22:05:00|69.5|68.2|69.55|68.25|69.58|68.28|69.29|67.99|220
1678572600000|2023-03-11 22:10:00|69.56|68.26|69.72|68.42|69.91|68.61|69.45|68.15|276
1678572900000|2023-03-11 22:15:00|69.71|68.41|69.84|68.54|69.87|68.57|69.63|68.33|324
1678573200000|2023-03-11 22:20:00|69.83|68.53|69.88|68.58|69.97|68.67|69.82|68.52|222
1678573500000|2023-03-11 22:25:00|69.87|68.57|69.87|68.57|69.95|68.65|69.86|68.56|210
1678573800000|2023-03-11 22:30:00|69.86|68.56|69.65|68.35|69.9|68.6|69.57|68.27|313
1678574100000|2023-03-11 22:35:00|69.63|68.33|69.39|68.09|69.66|68.36|69.39|68.09|179
1678574400000|2023-03-11 22:40:00|69.38|68.08|69.4|68.1|69.49|68.19|69.33|68.03|278
1678574700000|2023-03-11 22:45:00|69.39|68.09|69.4|68.1|69.42|68.12|69.19|67.89|146
1678575000000|2023-03-11 22:50:00|69.41|68.11|69.4|68.1|69.61|68.31|69.27|67.97|243
1678575300000|2023-03-11 22:55:00|69.42|68.12|69.21|67.91|69.49|68.19|69.1|67.8|293
1678575600000|2023-03-11 23:00:00|69.22|67.92|69.45|68.15|69.46|68.16|69.21|67.91|197
1678575900000|2023-03-11 23:05:00|69.44|68.14|69.57|68.27|69.58|68.28|69.41|68.11|171
1678576200000|2023-03-11 23:10:00|69.58|68.28|69.46|68.16|69.65|68.35|69.35|68.05|201
1678576500000|2023-03-11 23:15:00|69.45|68.15|69.46|68.16|69.48|68.18|69.25|67.95|259
1678576800000|2023-03-11 23:20:00|69.45|68.15|69.56|68.26|69.64|68.34|69.38|68.08|312
1678577100000|2023-03-11 23:25:00|69.57|68.27|69.56|68.26|69.67|68.37|69.47|68.17|269
1678577400000|2023-03-11 23:30:00|69.57|68.27|69.53|68.23|69.69|68.39|69.49|68.19|195
1678577700000|2023-03-11 23:35:00|69.55|68.25|69.95|68.65|69.95|68.65|69.55|68.25|332
1678578000000|2023-03-11 23:40:00|69.96|68.66|69.98|68.68|70.11|68.81|69.87|68.57|265
1678578300000|2023-03-11 23:45:00|69.97|68.67|69.84|68.54|69.98|68.68|69.71|68.41|269
1678578600000|2023-03-11 23:50:00|69.83|68.53|70.28|68.98|70.3|69|69.8|68.5|520
1678578900000|2023-03-11 23:55:00|70.29|68.99|70.11|68.81|70.33|69.03|70.06|68.76|259
1678579200000|2023-03-12 00:00:00|70.1|68.8|69.86|68.56|70.12|68.82|69.73|68.43|250
1678579500000|2023-03-12 00:05:00|69.85|68.55|69.74|68.44|69.91|68.61|69.68|68.38|352
1678579800000|2023-03-12 00:10:00|69.72|68.42|69.33|68.03|69.78|68.48|69.29|67.99|400
1678580100000|2023-03-12 00:15:00|69.41|68.11|69.53|68.23|69.59|68.29|69.26|67.96|264
1678580400000|2023-03-12 00:20:00|69.52|68.22|69.53|68.23|69.68|68.38|69.49|68.19|241
1678580700000|2023-03-12 00:25:00|69.52|68.22|69.52|68.22|69.54|68.24|69.34|68.04|355
1678581000000|2023-03-12 00:30:00|69.53|68.23|69.53|68.23|69.62|68.32|69.41|68.11|338
1678581300000|2023-03-12 00:35:00|69.51|68.21|69.51|68.21|69.73|68.43|69.41|68.11|274
1678581600000|2023-03-12 00:40:00|69.5|68.2|69.43|68.13|69.53|68.23|69.33|68.03|297
1678581900000|2023-03-12 00:45:00|69.42|68.12|69.46|68.16|69.64|68.34|69.41|68.11|258
1678582200000|2023-03-12 00:50:00|69.45|68.15|69.56|68.26|69.67|68.37|69.43|68.13|247
1678582500000|2023-03-12 00:55:00|69.57|68.27|69.66|68.36|69.75|68.45|69.55|68.25|229
1678582800000|2023-03-12 01:00:00|69.67|68.37|69.98|68.68|70.03|68.73|69.65|68.35|285
1678583100000|2023-03-12 01:05:00|69.97|68.67|69.95|68.65|70.12|68.82|69.93|68.63|270
1678583400000|2023-03-12 01:10:00|69.94|68.64|70.25|68.95|70.28|68.98|69.86|68.56|351
1678583700000|2023-03-12 01:15:00|70.26|68.96|70.57|69.27|70.61|69.31|70.2|68.9|308
1678584000000|2023-03-12 01:20:00|70.58|69.28|70.55|69.25|70.77|69.47|70.49|69.19|410
1678584300000|2023-03-12 01:25:00|70.54|69.24|70.23|68.93|70.57|69.27|70.18|68.88|266
1678584600000|2023-03-12 01:30:00|70.24|68.94|69.94|68.64|70.41|69.11|69.88|68.58|465
1678584900000|2023-03-12 01:35:00|69.9|68.6|69.84|68.54|70.09|68.79|69.82|68.52|324
1678585200000|2023-03-12 01:40:00|69.82|68.52|69.69|68.39|70.02|68.72|69.69|68.39|351
1678585500000|2023-03-12 01:45:00|69.71|68.41|69.76|68.46|69.94|68.64|69.63|68.33|336
1678585800000|2023-03-12 01:50:00|69.77|68.47|69.73|68.43|69.84|68.54|69.67|68.37|162
1678586100000|2023-03-12 01:55:00|69.74|68.44|69.83|68.53|69.99|68.69|69.63|68.33|204
1678586400000|2023-03-12 02:00:00|69.84|68.54|69.84|68.54|70|68.7|69.77|68.47|206
1678586700000|2023-03-12 02:05:00|69.86|68.56|69.52|68.22|69.91|68.61|69.51|68.21|211
1678587000000|2023-03-12 02:10:00|69.53|68.23|69.45|68.15|69.66|68.36|69.42|68.12|274
1678587300000|2023-03-12 02:15:00|69.46|68.16|69.63|68.33|69.76|68.46|69.35|68.05|272
1678587600000|2023-03-12 02:20:00|69.61|68.31|69.65|68.35|69.75|68.45|69.52|68.22|184
1678587900000|2023-03-12 02:25:00|69.64|68.34|69.45|68.15|69.71|68.41|69.39|68.09|209
1678588200000|2023-03-12 02:30:00|69.44|68.14|69.61|68.31|69.75|68.45|69.39|68.09|236
1678588500000|2023-03-12 02:35:00|69.58|68.28|69.75|68.45|69.79|68.49|69.58|68.28|131
1678588800000|2023-03-12 02:40:00|69.76|68.46|69.72|68.42|69.86|68.56|69.66|68.36|180
1678589100000|2023-03-12 02:45:00|69.73|68.43|69.98|68.68|70.09|68.79|69.71|68.41|345
1678589400000|2023-03-12 02:50:00|70.01|68.71|69.96|68.66|70.05|68.75|69.9|68.6|205
1678589700000|2023-03-12 02:55:00|69.99|68.69|69.98|68.68|70.05|68.75|69.87|68.57|169
1678590000000|2023-03-12 03:00:00|70|68.7|70.17|68.87|70.2|68.9|69.98|68.68|233
1678590300000|2023-03-12 03:05:00|70.14|68.84|70.47|69.17|70.55|69.25|69.97|68.67|294
1678590600000|2023-03-12 03:10:00|70.51|69.21|70.49|69.19|70.69|69.39|70.32|69.02|460
1678590900000|2023-03-12 03:15:00|70.5|69.2|70.22|68.92|70.6|69.3|70.2|68.9|290
1678591200000|2023-03-12 03:20:00|70.24|68.94|69.96|68.66|70.27|68.97|69.91|68.61|363
1678591500000|2023-03-12 03:25:00|69.95|68.65|69.82|68.52|70.02|68.72|69.68|68.38|315
1678591800000|2023-03-12 03:30:00|69.8|68.5|69.7|68.4|69.9|68.6|69.66|68.36|312
1678592100000|2023-03-12 03:35:00|69.72|68.42|69.84|68.54|69.87|68.57|69.69|68.39|183
1678592400000|2023-03-12 03:40:00|69.83|68.53|69.84|68.54|69.91|68.61|69.76|68.46|127
1678592700000|2023-03-12 03:45:00|69.83|68.53|69.75|68.45|69.9|68.6|69.71|68.41|128
1678593000000|2023-03-12 03:50:00|69.74|68.44|69.82|68.52|69.97|68.67|69.74|68.44|127
1678593300000|2023-03-12 03:55:00|69.96|68.66|69.85|68.55|69.98|68.68|69.71|68.41|105
1678593600000|2023-03-12 04:00:00|69.87|68.57|69.7|68.4|70.03|68.73|69.69|68.39|281
1678593900000|2023-03-12 04:05:00|69.69|68.39|69.76|68.46|69.97|68.67|69.68|68.38|107
1678594200000|2023-03-12 04:10:00|69.74|68.44|69.75|68.45|69.89|68.59|69.68|68.38|84
1678594500000|2023-03-12 04:15:00|69.74|68.44|69.8|68.5|69.94|68.64|69.71|68.41|114
1678594800000|2023-03-12 04:20:00|69.81|68.51|69.79|68.49|69.97|68.67|69.75|68.45|111
1678595100000|2023-03-12 04:25:00|69.78|68.48|69.65|68.35|69.83|68.53|69.53|68.23|157
1678595400000|2023-03-12 04:30:00|69.66|68.36|69.71|68.41|69.81|68.51|69.52|68.22|172
1678595700000|2023-03-12 04:35:00|69.72|68.42|69.7|68.4|69.84|68.54|69.59|68.29|201
1678596000000|2023-03-12 04:40:00|69.82|68.52|70.12|68.82|70.13|68.83|69.7|68.4|169
1678596300000|2023-03-12 04:45:00|70.11|68.81|70.07|68.77|70.17|68.87|70.01|68.71|272
1678596600000|2023-03-12 04:50:00|70.06|68.76|69.97|68.67|70.08|68.78|69.82|68.52|195
1678596900000|2023-03-12 04:55:00|69.95|68.65|69.89|68.59|70|68.7|69.81|68.51|148
1678597200000|2023-03-12 05:00:00|69.9|68.6|70.07|68.77|70.22|68.92|69.89|68.59|219
1678597500000|2023-03-12 05:05:00|70.03|68.73|70.33|69.03|70.43|69.13|69.99|68.69|261
1678597800000|2023-03-12 05:10:00|70.28|68.98|70.3|69|70.43|69.13|70.22|68.92|274
1678598100000|2023-03-12 05:15:00|70.31|69.01|70.42|69.12|70.7|69.4|70.3|69|229
1678598400000|2023-03-12 05:20:00|70.39|69.09|70.19|68.89|70.56|69.26|70.14|68.84|294
1678598700000|2023-03-12 05:25:00|70.21|68.91|70.3|69|70.43|69.13|70.08|68.78|251
1678599000000|2023-03-12 05:30:00|70.32|69.02|70.42|69.12|70.55|69.25|70.26|68.96|173
1678599300000|2023-03-12 05:35:00|70.4|69.1|70.27|68.97|70.51|69.21|70.24|68.94|163
1678599600000|2023-03-12 05:40:00|70.29|68.99|70.3|69|70.51|69.21|70.28|68.98|126
1678599900000|2023-03-12 05:45:00|70.29|68.99|70.14|68.84|70.42|69.12|70.13|68.83|159
1678600200000|2023-03-12 05:50:00|70.15|68.85|69.96|68.66|70.23|68.93|69.96|68.66|203
1678600500000|2023-03-12 05:55:00|70|68.7|70.11|68.81|70.16|68.86|69.95|68.65|169
1678600800000|2023-03-12 06:00:00|70.09|68.79|70.19|68.89|70.4|69.1|70.09|68.79|197
1678601100000|2023-03-12 06:05:00|70.16|68.86|70.17|68.87|70.55|69.25|70.15|68.85|170
1678601400000|2023-03-12 06:10:00|70.16|68.86|70.19|68.89|70.44|69.14|70.12|68.82|208
1678601700000|2023-03-12 06:15:00|70.16|68.86|70.38|69.08|70.53|69.23|70.16|68.86|189
1678602000000|2023-03-12 06:20:00|70.36|69.06|70.45|69.15|70.53|69.23|70.34|69.04|107
1678602300000|2023-03-12 06:25:00|70.44|69.14|70.41|69.11|70.63|69.33|70.35|69.05|110
1678602600000|2023-03-12 06:30:00|70.39|69.09|70.18|68.88|70.62|69.32|70.18|68.88|187
1678602900000|2023-03-12 06:35:00|70.17|68.87|70.17|68.87|70.33|69.03|70.13|68.83|175
1678603200000|2023-03-12 06:40:00|70.16|68.86|70.17|68.87|70.25|68.95|70.05|68.75|213
1678603500000|2023-03-12 06:45:00|70.16|68.86|70.23|68.93|70.33|69.03|70.1|68.8|160
1678603800000|2023-03-12 06:50:00|70.22|68.92|70.21|68.91|70.36|69.06|70.05|68.75|159
1678604100000|2023-03-12 06:55:00|70.19|68.89|70.08|68.78|70.29|68.99|69.99|68.69|199
1678604400000|2023-03-12 07:00:00|70.09|68.79|70.09|68.79|70.2|68.9|70.04|68.74|169
1678604700000|2023-03-12 07:05:00|70.11|68.81|70.11|68.81|70.23|68.93|70.03|68.73|202
1678605000000|2023-03-12 07:10:00|70.12|68.82|69.99|68.69|70.24|68.94|69.99|68.69|253
1678605300000|2023-03-12 07:15:00|70.01|68.71|70.14|68.84|70.22|68.92|69.95|68.65|188
1678605600000|2023-03-12 07:20:00|70.15|68.85|70.16|68.86|70.28|68.98|70.11|68.81|210
1678605900000|2023-03-12 07:25:00|70.15|68.85|70.08|68.78|70.28|68.98|70.07|68.77|121
1678606200000|2023-03-12 07:30:00|70.07|68.77|70.01|68.71|70.15|68.85|69.89|68.59|365
1678606500000|2023-03-12 07:35:00|70|68.7|69.94|68.64|70.06|68.76|69.91|68.61|174
1678606800000|2023-03-12 07:40:00|69.93|68.63|69.71|68.41|69.97|68.67|69.69|68.39|253
1678607100000|2023-03-12 07:45:00|69.72|68.42|69.34|68.04|69.73|68.43|69.28|67.98|461
1678607400000|2023-03-12 07:50:00|69.33|68.03|69.45|68.15|69.49|68.19|69.26|67.96|413
1678607700000|2023-03-12 07:55:00|69.37|68.07|69.55|68.25|69.57|68.27|69.29|67.99|276
1678608000000|2023-03-12 08:00:00|69.54|68.24|69.59|68.29|69.69|68.39|69.25|67.95|394
1678608300000|2023-03-12 08:05:00|69.58|68.28|69.51|68.21|69.64|68.34|69.44|68.14|253
1678608600000|2023-03-12 08:10:00|69.5|68.2|69.63|68.33|69.7|68.4|69.44|68.14|290
1678608900000|2023-03-12 08:15:00|69.62|68.32|69.71|68.41|69.71|68.41|69.53|68.23|279
1678609200000|2023-03-12 08:20:00|69.7|68.4|69.65|68.35|69.76|68.46|69.56|68.26|229
1678609500000|2023-03-12 08:25:00|69.66|68.36|69.64|68.34|69.74|68.44|69.55|68.25|113
1678609800000|2023-03-12 08:30:00|69.65|68.35|69.57|68.27|69.7|68.4|69.47|68.17|140
1678610100000|2023-03-12 08:35:00|69.56|68.26|69.41|68.11|69.6|68.3|69.4|68.1|130
1678610400000|2023-03-12 08:40:00|69.42|68.12|69.44|68.14|69.53|68.23|69.41|68.11|90
1678610700000|2023-03-12 08:45:00|69.45|68.15|69.37|68.07|69.46|68.16|69.36|68.06|139
1678611000000|2023-03-12 08:50:00|69.38|68.08|69.36|68.06|69.43|68.13|69.28|67.98|156
1678611300000|2023-03-12 08:55:00|69.37|68.07|69.62|68.32|69.63|68.33|69.31|68.01|235
1678611600000|2023-03-12 09:00:00|69.61|68.31|69.61|68.31|69.72|68.42|69.49|68.19|232
1678611900000|2023-03-12 09:05:00|69.6|68.3|69.55|68.25|69.66|68.36|69.53|68.23|153
1678612200000|2023-03-12 09:10:00|69.54|68.24|69.47|68.17|69.58|68.28|69.43|68.13|125
1678612500000|2023-03-12 09:15:00|69.46|68.16|69.42|68.12|69.54|68.24|69.34|68.04|176
1678612800000|2023-03-12 09:20:00|69.43|68.13|69.37|68.07|69.44|68.14|69.33|68.03|132
1678613100000|2023-03-12 09:25:00|69.38|68.08|69.45|68.15|69.61|68.31|69.37|68.07|213
1678613400000|2023-03-12 09:30:00|69.44|68.14|69.63|68.33|69.69|68.39|69.44|68.14|144
1678613700000|2023-03-12 09:35:00|69.62|68.32|69.71|68.41|69.73|68.43|69.54|68.24|182
1678614000000|2023-03-12 09:40:00|69.72|68.42|69.61|68.31|69.76|68.46|69.56|68.26|232
1678614300000|2023-03-12 09:45:00|69.6|68.3|69.42|68.12|69.65|68.35|69.39|68.09|130
1678614600000|2023-03-12 09:50:00|69.41|68.11|69.38|68.08|69.51|68.21|69.35|68.05|169
1678614900000|2023-03-12 09:55:00|69.39|68.09|69.18|67.88|69.46|68.16|69.1|67.8|207
1678615200000|2023-03-12 10:00:00|69.2|67.9|68.99|67.69|69.27|67.97|68.93|67.63|215
1678615500000|2023-03-12 10:05:00|68.98|67.68|69.02|67.72|69.11|67.81|68.97|67.67|185
1678615800000|2023-03-12 10:10:00|69.03|67.73|69.21|67.91|69.23|67.93|68.99|67.69|206
1678616100000|2023-03-12 10:15:00|69.19|67.89|69.24|67.94|69.32|68.02|69.1|67.8|201
1678616400000|2023-03-12 10:20:00|69.26|67.96|69.39|68.09|69.43|68.13|69.25|67.95|173
1678616700000|2023-03-12 10:25:00|69.4|68.1|69.38|68.08|69.51|68.21|69.35|68.05|244
1678617000000|2023-03-12 10:30:00|69.37|68.07|69.33|68.03|69.38|68.08|69.19|67.89|392
1678617300000|2023-03-12 10:35:00|69.39|68.09|69.3|68|69.39|68.09|69.15|67.85|253
1678617600000|2023-03-12 10:40:00|69.29|67.99|69.38|68.08|69.4|68.1|69.2|67.9|279
1678617900000|2023-03-12 10:45:00|69.37|68.07|69.36|68.06|69.45|68.15|69.33|68.03|359
1678618200000|2023-03-12 10:50:00|69.37|68.07|69.36|68.06|69.44|68.14|69.32|68.02|259
1678618500000|2023-03-12 10:55:00|69.35|68.05|69.38|68.08|69.51|68.21|69.32|68.02|143
1678618800000|2023-03-12 11:00:00|69.39|68.09|69.44|68.14|69.52|68.22|69.34|68.04|108
1678619100000|2023-03-12 11:05:00|69.45|68.15|69.31|68.01|69.52|68.22|69.25|67.95|172
1678619400000|2023-03-12 11:10:00|69.33|68.03|69.34|68.04|69.39|68.09|69.27|67.97|136
1678619700000|2023-03-12 11:15:00|69.33|68.03|69.51|68.21|69.57|68.27|69.31|68.01|202
1678620000000|2023-03-12 11:20:00|69.54|68.24|69.59|68.29|69.63|68.33|69.45|68.15|224
1678620300000|2023-03-12 11:25:00|69.6|68.3|69.48|68.18|69.62|68.32|69.45|68.15|265
1678620600000|2023-03-12 11:30:00|69.47|68.17|69.35|68.05|69.59|68.29|69.31|68.01|344
1678620900000|2023-03-12 11:35:00|69.36|68.06|69.39|68.09|69.45|68.15|69.31|68.01|199
1678621200000|2023-03-12 11:40:00|69.4|68.1|69.5|68.2|69.52|68.22|69.31|68.01|287
1678621500000|2023-03-12 11:45:00|69.49|68.19|69.48|68.18|69.57|68.27|69.44|68.14|180
1678621800000|2023-03-12 11:50:00|69.49|68.19|69.4|68.1|69.56|68.26|69.35|68.05|140
1678622100000|2023-03-12 11:55:00|69.39|68.09|69.39|68.09|69.4|68.1|69.3|68|73
1678622400000|2023-03-12 12:00:00|69.4|68.1|69.23|67.93|69.4|68.1|69.19|67.89|167
1678622700000|2023-03-12 12:05:00|69.22|67.92|69.05|67.75|69.26|67.96|68.92|67.62|234
1678623000000|2023-03-12 12:10:00|69.06|67.76|68.61|67.31|69.19|67.89|68.52|67.22|375
1678623300000|2023-03-12 12:15:00|68.6|67.3|68.7|67.4|68.8|67.5|68.57|67.27|400
1678623600000|2023-03-12 12:20:00|68.71|67.41|68.74|67.44|68.78|67.48|68.56|67.26|303
1678623900000|2023-03-12 12:25:00|68.75|67.45|68.73|67.43|68.78|67.48|68.62|67.32|181
1678624200000|2023-03-12 12:30:00|68.72|67.42|68.69|67.39|68.79|67.49|68.64|67.34|154
1678624500000|2023-03-12 12:35:00|68.67|67.37|68.33|67.03|68.68|67.38|68.3|67|219
1678624800000|2023-03-12 12:40:00|68.34|67.04|68.7|67.4|68.73|67.43|68.34|67.04|288
1678625100000|2023-03-12 12:45:00|68.71|67.41|68.69|67.39|68.82|67.52|68.54|67.24|387
1678625400000|2023-03-12 12:50:00|68.72|67.42|68.76|67.46|68.85|67.55|68.64|67.34|297
1678625700000|2023-03-12 12:55:00|68.75|67.45|68.86|67.56|68.88|67.58|68.67|67.37|251
1678626000000|2023-03-12 13:00:00|68.85|67.55|68.88|67.58|68.93|67.63|68.74|67.44|182
1678626300000|2023-03-12 13:05:00|68.87|67.57|68.99|67.69|69.02|67.72|68.81|67.51|311
1678626600000|2023-03-12 13:10:00|68.98|67.68|69.22|67.92|69.29|67.99|68.98|67.68|230
1678626900000|2023-03-12 13:15:00|69.23|67.93|69.88|68.58|69.89|68.59|69.22|67.92|462
1678627200000|2023-03-12 13:20:00|69.8|68.5|69.73|68.43|69.8|68.5|69.57|68.27|435
1678627500000|2023-03-12 13:25:00|69.71|68.41|69.4|68.1|69.73|68.43|69.39|68.09|277
1678627800000|2023-03-12 13:30:00|69.41|68.11|69.5|68.2|69.64|68.34|69.39|68.09|251
1678628100000|2023-03-12 13:35:00|69.48|68.18|69.4|68.1|69.57|68.27|69.34|68.04|323
1678628400000|2023-03-12 13:40:00|69.41|68.11|69.34|68.04|69.57|68.27|69.31|68.01|181
1678628700000|2023-03-12 13:45:00|69.33|68.03|69.41|68.11|69.73|68.43|69.32|68.02|256
1678629000000|2023-03-12 13:50:00|69.4|68.1|69.24|67.94|69.52|68.22|69.22|67.92|273
1678629300000|2023-03-12 13:55:00|69.26|67.96|69.34|68.04|69.43|68.13|69.18|67.88|234
1678629600000|2023-03-12 14:00:00|69.33|68.03|68.79|67.49|69.43|68.13|68.78|67.48|333
1678629900000|2023-03-12 14:05:00|68.8|67.5|69.04|67.74|69.12|67.82|68.75|67.45|410
1678630200000|2023-03-12 14:10:00|69.03|67.73|69.06|67.76|69.18|67.88|69|67.7|293
1678630500000|2023-03-12 14:15:00|69.05|67.75|69.05|67.75|69.2|67.9|68.99|67.69|225
1678630800000|2023-03-12 14:20:00|69.04|67.74|69.24|67.94|69.31|68.01|68.96|67.66|205
1678631100000|2023-03-12 14:25:00|69.23|67.93|69.22|67.92|69.37|68.07|69.18|67.88|133
1678631400000|2023-03-12 14:30:00|69.23|67.93|69.38|68.08|69.4|68.1|69.17|67.87|162
1678631700000|2023-03-12 14:35:00|69.39|68.09|69.41|68.11|69.58|68.28|69.34|68.04|184
1678632000000|2023-03-12 14:40:00|69.42|68.12|69.43|68.13|69.55|68.25|69.33|68.03|187
1678632300000|2023-03-12 14:45:00|69.44|68.14|69.54|68.24|69.64|68.34|69.37|68.07|150
1678632600000|2023-03-12 14:50:00|69.53|68.23|69.4|68.1|69.62|68.32|69.35|68.05|179
1678632900000|2023-03-12 14:55:00|69.38|68.08|69.13|67.83|69.38|68.08|68.96|67.66|320
1678633200000|2023-03-12 15:00:00|69.1|67.8|69.22|67.92|69.36|68.06|68.84|67.54|451
1678633500000|2023-03-12 15:05:00|69.24|67.94|69.36|68.06|69.64|68.34|69.19|67.89|336
1678633800000|2023-03-12 15:10:00|69.39|68.09|69.46|68.16|69.68|68.38|69.32|68.02|373
1678634100000|2023-03-12 15:15:00|69.45|68.15|69.36|68.06|69.56|68.26|69.26|67.96|233
1678634400000|2023-03-12 15:20:00|69.35|68.05|69.35|68.05|69.55|68.25|69.31|68.01|252
1678634700000|2023-03-12 15:25:00|69.34|68.04|69.35|68.05|69.58|68.28|69.25|67.95|204
1678635000000|2023-03-12 15:30:00|69.34|68.04|69.18|67.88|69.45|68.15|69.14|67.84|401
1678635300000|2023-03-12 15:35:00|69.17|67.87|69.08|67.78|69.29|67.99|69.07|67.77|249
1678635600000|2023-03-12 15:40:00|69.07|67.77|68.8|67.5|69.15|67.85|68.79|67.49|278
1678635900000|2023-03-12 15:45:00|68.79|67.49|68.77|67.47|68.93|67.63|68.65|67.35|194
1678636200000|2023-03-12 15:50:00|68.78|67.48|69.01|67.71|69.05|67.75|68.76|67.46|186
1678636500000|2023-03-12 15:55:00|69.02|67.72|68.94|67.64|69.14|67.84|68.94|67.64|135
1678636800000|2023-03-12 16:00:00|68.93|67.63|68.83|67.53|69.06|67.76|68.76|67.46|213
1678637100000|2023-03-12 16:05:00|68.84|67.54|69.01|67.71|69.11|67.81|68.84|67.54|182
1678637400000|2023-03-12 16:10:00|69.02|67.72|69.1|67.8|69.29|67.99|69.02|67.72|234
1678637700000|2023-03-12 16:15:00|69.08|67.78|69.1|67.8|69.26|67.96|68.96|67.66|154
1678638000000|2023-03-12 16:20:00|69.11|67.81|69.2|67.9|69.32|68.02|69.04|67.74|219
1678638300000|2023-03-12 16:25:00|69.21|67.91|69.3|68|69.49|68.19|69.19|67.89|232
1678638600000|2023-03-12 16:30:00|69.29|67.99|69.5|68.2|69.59|68.29|69.28|67.98|250
1678638900000|2023-03-12 16:35:00|69.48|68.18|69.01|67.71|69.6|68.3|68.98|67.68|290
1678639200000|2023-03-12 16:40:00|69.04|67.74|69.04|67.74|69.15|67.85|68.92|67.62|203
1678639500000|2023-03-12 16:45:00|69.05|67.75|69.31|68.01|69.36|68.06|68.96|67.66|192
1678639800000|2023-03-12 16:50:00|69.32|68.02|69.53|68.23|69.54|68.24|69.28|67.98|328
1678640100000|2023-03-12 16:55:00|69.52|68.22|69.66|68.36|69.83|68.53|69.49|68.19|360
1678640400000|2023-03-12 17:00:00|69.67|68.37|69.86|68.56|70.05|68.75|69.63|68.33|216
1678640700000|2023-03-12 17:05:00|69.85|68.55|69.44|68.14|69.88|68.58|69.37|68.07|281
1678641000000|2023-03-12 17:10:00|69.45|68.15|69.53|68.23|69.75|68.45|69.42|68.12|311
1678641300000|2023-03-12 17:15:00|69.5|68.2|69.23|67.93|69.54|68.24|69.23|67.93|259
1678641600000|2023-03-12 17:20:00|69.22|67.92|69.37|68.07|69.48|68.18|69.22|67.92|240
1678641900000|2023-03-12 17:25:00|69.35|68.05|70.44|69.14|70.69|69.39|69.35|68.05|810
1678642200000|2023-03-12 17:30:00|70.45|69.15|70.63|69.33|70.92|69.62|70.34|69.04|671
1678642500000|2023-03-12 17:35:00|70.61|69.31|70.61|69.31|70.94|69.64|70.44|69.14|567
1678642800000|2023-03-12 17:40:00|70.62|69.32|70.75|69.45|71.01|69.71|70.53|69.23|499
1678643100000|2023-03-12 17:45:00|70.76|69.46|70.99|69.69|71.72|70.42|70.69|69.39|679
1678643400000|2023-03-12 17:50:00|71|69.7|71.17|69.87|71.53|70.23|70.99|69.69|518
1678643700000|2023-03-12 17:55:00|71.19|69.89|71.53|70.23|71.59|70.29|71.16|69.86|490
1678644000000|2023-03-12 18:00:00|71.55|70.25|71.52|70.22|71.72|70.42|71.3|70|457
1678644300000|2023-03-12 18:05:00|71.49|70.19|71.3|70|71.61|70.31|71.28|69.98|383
1678644600000|2023-03-12 18:10:00|71.29|69.99|71.25|69.95|71.57|70.27|71.18|69.88|300
1678644900000|2023-03-12 18:15:00|71.23|69.93|71.25|69.95|71.47|70.17|71.19|69.89|349
1678645200000|2023-03-12 18:20:00|71.26|69.96|71.85|70.55|71.87|70.57|71.23|69.93|479
1678645500000|2023-03-12 18:25:00|71.88|70.58|71.95|70.65|72.22|70.92|71.64|70.34|592
1678645800000|2023-03-12 18:30:00|71.97|70.67|72.37|71.07|72.49|71.19|71.78|70.48|512
1678646100000|2023-03-12 18:35:00|72.41|71.11|72.85|71.55|72.85|71.55|72.41|71.11|641
1678646400000|2023-03-12 18:40:00|72.86|71.56|72.67|71.37|73.31|72.01|72.6|71.3|711
1678646700000|2023-03-12 18:45:00|72.68|71.38|72.73|71.43|73.09|71.79|72.5|71.2|559
1678647000000|2023-03-12 18:50:00|72.68|71.38|73.27|71.97|73.3|72|72.58|71.28|451
1678647300000|2023-03-12 18:55:00|73.32|72.02|72.9|71.6|73.34|72.04|72.58|71.28|514
1678647600000|2023-03-12 19:00:00|72.87|71.57|73.11|71.81|73.25|71.95|72.78|71.48|351
1678647900000|2023-03-12 19:05:00|73.12|71.82|73.19|71.89|73.47|72.17|72.97|71.67|377
1678648200000|2023-03-12 19:10:00|73.18|71.88|73.4|72.1|73.68|72.38|73.06|71.76|431
1678648500000|2023-03-12 19:15:00|73.39|72.09|72.64|71.34|73.46|72.16|72.57|71.27|643
1678648800000|2023-03-12 19:20:00|72.63|71.33|72.95|71.65|73.04|71.74|72.35|71.05|614
1678649100000|2023-03-12 19:25:00|72.9|71.6|72.52|71.22|73.07|71.77|72.46|71.16|502
1678649400000|2023-03-12 19:30:00|72.49|71.19|72.24|70.94|72.87|71.57|72.13|70.83|486
1678649700000|2023-03-12 19:35:00|72.23|70.93|72.33|71.03|72.48|71.18|72.22|70.92|383
1678650000000|2023-03-12 19:40:00|72.36|71.06|72.49|71.19|72.53|71.23|72.29|70.99|476
1678650300000|2023-03-12 19:45:00|72.5|71.2|72.57|71.27|72.65|71.35|72.42|71.12|417
1678650600000|2023-03-12 19:50:00|72.61|71.31|72.19|70.89|72.84|71.54|72.14|70.84|223
1678650900000|2023-03-12 19:55:00|72.2|70.9|72.08|70.78|72.34|71.04|71.97|70.67|373
1678651200000|2023-03-12 20:00:00|72.09|70.79|72.34|71.04|72.44|71.14|71.99|70.69|352
1678651500000|2023-03-12 20:05:00|72.31|71.01|72.52|71.22|72.57|71.27|72.29|70.99|280
1678651800000|2023-03-12 20:10:00|72.55|71.25|72.7|71.4|72.81|71.51|72.49|71.19|330
1678652100000|2023-03-12 20:15:00|72.71|71.41|72.72|71.42|72.92|71.62|72.6|71.3|352
1678652400000|2023-03-12 20:20:00|72.76|71.46|72.86|71.56|73.13|71.83|72.68|71.38|342
1678652700000|2023-03-12 20:25:00|72.85|71.55|73.15|71.85|73.28|71.98|72.79|71.49|385
1678653000000|2023-03-12 20:30:00|73.14|71.84|73.88|71.58|74.1|72.07|73.12|71.35|607
1678653300000|2023-03-12 20:35:00|73.89|71.59|73.72|71.42|74.23|71.93|73.59|71.29|646
1678653600000|2023-03-12 20:40:00|73.73|71.43|74.15|71.85|74.3|72|73.71|71.41|487
1678653900000|2023-03-12 20:45:00|74.17|71.87|73.99|71.69|74.48|72.18|73.9|71.6|417
1678654200000|2023-03-12 20:50:00|73.98|71.68|74.2|71.9|74.23|71.93|73.82|71.52|330
1678654500000|2023-03-12 20:55:00|74.19|71.89|74.91|72.61|75.09|72.79|74.11|71.81|147
1678654800000|2023-03-12 21:00:00|74.9|72.6|74.19|71.89|74.93|72.63|74.1|71.8|423
1678655100000|2023-03-12 21:05:00|74.18|71.88|74.17|71.87|74.59|72.29|74|71.7|286
1678655400000|2023-03-12 21:10:00|74.16|71.86|74.21|71.91|74.57|72.27|74.1|71.8|137
1678655700000|2023-03-12 21:15:00|74.2|71.9|74.04|71.74|74.32|72.02|74.02|71.72|214
1678656000000|2023-03-12 21:20:00|74.05|71.75|74.03|71.73|74.36|72.06|74.02|71.72|192
1678656300000|2023-03-12 21:25:00|74.11|71.81|73.91|71.61|74.4|72.1|73.86|71.56|175
1678656600000|2023-03-12 21:30:00|73.9|71.6|73.84|71.54|74.08|71.78|73.72|71.42|113
1678656900000|2023-03-12 21:35:00|73.86|71.56|74.06|71.76|74.41|72.11|73.83|71.53|212
1678657200000|2023-03-12 21:40:00|74.05|71.75|73.82|71.52|74.35|72.05|73.82|71.52|185
1678657500000|2023-03-12 21:45:00|73.83|71.53|73.81|71.51|73.96|71.66|73.81|71.51|77
1678657800000|2023-03-12 21:50:00|73.82|71.52|74|71.7|74.06|71.76|73.76|71.46|112
1678658100000|2023-03-12 21:55:00|74.04|71.74|74.48|72.18|74.48|72.18|73.84|71.54|47
1678658400000|2023-03-12 22:00:00|74.49|72.19|73.63|71.33|74.49|72.19|73.62|71.32|338
1678658700000|2023-03-12 22:05:00|73.71|71.41|73.29|71.99|73.72|72.07|73.12|71.19|322
1678659000000|2023-03-12 22:10:00|73.32|72.02|73.25|71.95|73.49|72.19|73.17|71.87|164
1678659300000|2023-03-12 22:15:00|73.26|71.96|74.2|72.9|74.64|73.34|73.11|71.81|764
1678659600000|2023-03-12 22:20:00|74.22|72.92|75.37|74.07|75.42|74.12|73.98|72.68|799
1678659900000|2023-03-12 22:25:00|75.43|74.13|75.05|73.75|75.46|74.16|74.84|73.54|835
1678660200000|2023-03-12 22:30:00|75.06|73.76|74.97|73.67|75.26|73.96|74.92|73.62|673
1678660500000|2023-03-12 22:35:00|74.95|73.65|74.94|73.64|75.02|73.72|74.7|73.4|459
1678660800000|2023-03-12 22:40:00|74.93|73.63|75|73.7|75.2|73.9|74.82|73.52|402
1678661100000|2023-03-12 22:45:00|74.99|73.69|74.77|73.47|75.13|73.83|74.76|73.46|366
1678661400000|2023-03-12 22:50:00|74.78|73.48|74.76|73.46|75.2|73.9|74.6|73.3|200
1678661700000|2023-03-12 22:55:00|74.75|73.45|74.83|73.53|74.99|73.69|74.53|73.23|153
1678662000000|2023-03-12 23:00:00|74.86|73.56|74.91|73.61|75.14|73.84|74.72|73.42|654
1678662300000|2023-03-12 23:05:00|74.92|73.62|75.52|74.22|75.55|74.25|74.82|73.52|561
1678662600000|2023-03-12 23:10:00|75.54|74.24|75.47|74.17|75.86|74.56|75.21|73.91|375
1678662900000|2023-03-12 23:15:00|75.49|74.19|75.47|74.17|75.75|74.45|75.2|73.9|393
1678663200000|2023-03-12 23:20:00|75.54|74.24|75.63|74.33|76.12|74.82|75.27|73.97|484
1678663500000|2023-03-12 23:25:00|75.65|74.35|76.24|74.94|76.66|75.36|75.62|74.32|611
1678663800000|2023-03-12 23:30:00|76.3|75|76.3|75|76.72|75.42|75.97|74.67|330
1678664100000|2023-03-12 23:35:00|76.19|74.89|76.73|75.43|76.95|75.65|76.02|74.72|411
1678664400000|2023-03-12 23:40:00|76.8|75.5|76.92|75.62|77.23|75.93|76.6|75.3|500
1678664700000|2023-03-12 23:45:00|77.09|75.79|76.72|75.42|77.5|76.2|76.28|74.98|535
1678665000000|2023-03-12 23:50:00|76.57|75.27|76.47|75.17|76.99|75.69|76.33|75.03|416
1678665300000|2023-03-12 23:55:00|76.53|75.23|77.18|75.88|77.28|75.98|76.47|75.17|266
1678665600000|2023-03-13 00:00:00|77.15|75.85|76.98|75.68|77.49|76.19|76.68|75.38|409
1678665900000|2023-03-13 00:05:00|77.05|75.75|76.71|75.41|77.14|75.84|76.43|75.13|331
1678666200000|2023-03-13 00:10:00|76.67|75.37|77.02|75.72|77.44|76.14|76.67|75.37|260
1678666500000|2023-03-13 00:15:00|77|75.7|77.69|76.39|77.69|76.39|76.79|75.49|310
1678666800000|2023-03-13 00:20:00|77.46|76.16|77.48|76.18|78.07|76.77|77.29|75.99|560
1678667100000|2023-03-13 00:25:00|77.45|76.15|77.88|76.58|78.23|76.93|77.24|75.94|431
1678667400000|2023-03-13 00:30:00|77.98|76.68|78|76.7|78.36|77.06|77.67|76.37|341
1678667700000|2023-03-13 00:35:00|77.89|76.59|78|76.7|78.43|77.13|77.77|76.47|336
1678668000000|2023-03-13 00:40:00|78.01|76.71|79.42|78.12|79.84|78.54|77.9|76.6|865
1678668300000|2023-03-13 00:45:00|79.48|78.18|79.78|78.48|80.64|79.34|79.3|78|800
1678668600000|2023-03-13 00:50:00|79.88|78.58|79.67|78.37|80.2|78.9|79.21|77.91|460
1678668900000|2023-03-13 00:55:00|79.48|78.18|79.53|78.23|79.97|78.67|79.42|78.12|366
1678669200000|2023-03-13 01:00:00|79.54|78.24|79.3|78|79.9|78.6|79.21|77.91|378
1678669500000|2023-03-13 01:05:00|79.23|77.93|79|77.7|79.69|78.39|78.9|77.6|382
1678669800000|2023-03-13 01:10:00|79.07|77.77|78.87|77.57|79.26|77.96|78.8|77.5|506
1678670100000|2023-03-13 01:15:00|78.86|77.56|78.91|77.61|79.38|78.08|78.76|77.46|361
1678670400000|2023-03-13 01:20:00|78.85|77.55|79.26|77.96|79.39|78.09|78.77|77.47|457
1678670700000|2023-03-13 01:25:00|79.2|77.9|79.31|78.01|79.54|78.24|78.95|77.65|356
1678671000000|2023-03-13 01:30:00|79.32|78.02|79.13|77.83|79.59|78.29|79.06|77.76|271
1678671300000|2023-03-13 01:35:00|79.15|77.85|78.85|77.55|79.29|77.99|78.62|77.32|252
1678671600000|2023-03-13 01:40:00|78.86|77.56|79.29|77.99|79.37|78.07|78.73|77.43|394
1678671900000|2023-03-13 01:45:00|79.14|77.84|79.38|78.08|79.57|78.27|79.11|77.81|239
1678672200000|2023-03-13 01:50:00|79.33|78.03|79.17|77.87|79.58|78.28|78.98|77.68|410
1678672500000|2023-03-13 01:55:00|79.09|77.79|79.39|78.09|79.64|78.34|78.99|77.69|469
1678672800000|2023-03-13 02:00:00|79.46|78.16|79.45|78.15|79.64|78.34|79.31|78.01|176
1678673100000|2023-03-13 02:05:00|79.44|78.14|79.48|78.18|79.69|78.39|79.28|77.98|337
1678673400000|2023-03-13 02:10:00|79.46|78.16|79.28|77.98|79.6|78.3|79.13|77.83|408
1678673700000|2023-03-13 02:15:00|79.27|77.97|78.96|77.66|79.43|78.13|78.86|77.56|520
1678674000000|2023-03-13 02:20:00|78.97|77.67|78.83|77.53|79.38|78.08|78.64|77.34|402
1678674300000|2023-03-13 02:25:00|78.88|77.58|78.97|77.67|79.24|77.94|78.66|77.36|309
1678674600000|2023-03-13 02:30:00|78.98|77.68|79.22|77.92|79.5|78.2|78.93|77.63|488
1678674900000|2023-03-13 02:35:00|79.31|78.01|78.9|77.6|79.61|78.31|78.68|77.38|552
1678675200000|2023-03-13 02:40:00|78.98|77.68|79|77.7|79.06|77.76|78.71|77.41|324
1678675500000|2023-03-13 02:45:00|79.01|77.71|78.22|76.92|79.05|77.75|78.12|76.82|565
1678675800000|2023-03-13 02:50:00|78.23|76.93|78.66|77.36|78.73|77.43|78.23|76.93|538
1678676100000|2023-03-13 02:55:00|78.6|77.3|78.74|77.44|78.8|77.5|78.53|77.23|343
1678676400000|2023-03-13 03:00:00|78.75|77.45|78.76|77.46|78.89|77.59|78.44|77.14|397
1678676700000|2023-03-13 03:05:00|78.79|77.49|78.79|77.49|79.03|77.73|78.71|77.41|323
1678677000000|2023-03-13 03:10:00|78.84|77.54|78.7|77.4|79.08|77.78|78.56|77.26|510
1678677300000|2023-03-13 03:15:00|78.63|77.33|78.43|77.13|78.94|77.64|78.34|77.04|510
1678677600000|2023-03-13 03:20:00|78.37|77.07|78.27|76.97|78.59|77.29|78.17|76.87|456
1678677900000|2023-03-13 03:25:00|78.2|76.9|78.5|77.2|78.58|77.28|78.2|76.9|451
1678678200000|2023-03-13 03:30:00|78.44|77.14|78.66|77.36|78.73|77.43|78.36|77.06|466
1678678500000|2023-03-13 03:35:00|78.6|77.3|78.81|77.51|78.95|77.65|78.6|77.3|508
1678678800000|2023-03-13 03:40:00|78.74|77.44|78.53|77.23|78.86|77.56|78.39|77.09|487
1678679100000|2023-03-13 03:45:00|78.46|77.16|78.34|77.04|78.56|77.26|78.16|76.86|456
1678679400000|2023-03-13 03:50:00|78.31|77.01|78.4|77.1|78.53|77.23|78.26|76.96|276
1678679700000|2023-03-13 03:55:00|78.41|77.11|78.36|77.06|78.56|77.26|78.24|76.94|363
1678680000000|2023-03-13 04:00:00|78.39|77.09|78.34|77.04|78.58|77.28|78.23|76.93|464
1678680300000|2023-03-13 04:05:00|78.43|77.13|78.21|76.91|78.58|77.28|78.15|76.85|497
1678680600000|2023-03-13 04:10:00|78.27|76.97|78.95|77.65|78.99|77.69|78.03|76.73|562
1678680900000|2023-03-13 04:15:00|78.91|77.61|78.6|77.3|78.93|77.63|78.41|77.11|524
1678681200000|2023-03-13 04:20:00|78.46|77.16|78.7|77.4|78.85|77.55|78.34|77.04|487
1678681500000|2023-03-13 04:25:00|78.69|77.39|78.53|77.23|78.79|77.49|78.44|77.14|434
1678681800000|2023-03-13 04:30:00|78.55|77.25|78.65|77.35|78.71|77.41|78.31|77.01|428
1678682100000|2023-03-13 04:35:00|78.49|77.19|78.64|77.34|78.87|77.57|78.49|77.19|403
1678682400000|2023-03-13 04:40:00|78.53|77.23|78.54|77.24|78.8|77.5|78.39|77.09|243
1678682700000|2023-03-13 04:45:00|78.55|77.25|78.4|77.1|78.72|77.42|78.4|77.1|130
1678683000000|2023-03-13 04:50:00|78.51|77.21|78.25|76.95|78.58|77.28|78.18|76.88|340
1678683300000|2023-03-13 04:55:00|78.29|76.99|78.21|76.91|78.5|77.2|78.07|76.77|422
1678683600000|2023-03-13 05:00:00|78.26|76.96|78.51|77.21|78.57|77.27|78.14|76.84|417
1678683900000|2023-03-13 05:05:00|78.57|77.27|78.58|77.28|78.68|77.38|78.32|77.02|330
1678684200000|2023-03-13 05:10:00|78.53|77.23|78.47|77.17|78.69|77.39|78.33|77.03|434
1678684500000|2023-03-13 05:15:00|78.42|77.12|78.56|77.26|78.79|77.49|78.29|76.99|411
1678684800000|2023-03-13 05:20:00|78.52|77.22|78.47|77.17|78.76|77.46|78.36|77.06|351
1678685100000|2023-03-13 05:25:00|78.43|77.13|78.53|77.23|78.54|77.24|78.24|76.94|315
1678685400000|2023-03-13 05:30:00|78.49|77.19|78.43|77.13|78.53|77.23|78.25|76.95|385
1678685700000|2023-03-13 05:35:00|78.37|77.07|78.64|77.34|78.7|77.4|78.35|77.05|405
1678686000000|2023-03-13 05:40:00|78.65|77.35|78.71|77.41|78.79|77.49|78.49|77.19|110
1678686300000|2023-03-13 05:45:00|78.67|77.37|78.64|77.34|78.87|77.57|78.55|77.25|443
1678686600000|2023-03-13 05:50:00|78.61|77.31|78.53|77.23|78.71|77.41|78.44|77.14|317
1678686900000|2023-03-13 05:55:00|78.49|77.19|78.47|77.17|78.7|77.4|78.39|77.09|335
1678687200000|2023-03-13 06:00:00|78.55|77.25|78.65|77.35|78.71|77.41|78.4|77.1|290
1678687500000|2023-03-13 06:05:00|78.51|77.21|78.38|77.08|78.95|77.65|78.36|77.06|473
1678687800000|2023-03-13 06:10:00|78.44|77.14|78.43|77.13|78.61|77.31|78.34|77.04|351
1678688100000|2023-03-13 06:15:00|78.46|77.16|78.51|77.21|78.67|77.37|78.41|77.11|342
1678688400000|2023-03-13 06:20:00|78.52|77.22|78.64|77.34|78.81|77.51|78.37|77.07|348
1678688700000|2023-03-13 06:25:00|78.62|77.32|78.48|77.18|78.8|77.5|78.38|77.08|293
1678689000000|2023-03-13 06:30:00|78.52|77.22|78.36|77.06|78.59|77.29|78.21|76.91|387
1678689300000|2023-03-13 06:35:00|78.37|77.07|78.4|77.1|78.52|77.22|78.2|76.9|444
1678689600000|2023-03-13 06:40:00|78.42|77.12|78.57|77.27|78.65|77.35|78.26|76.96|355
1678689900000|2023-03-13 06:45:00|78.59|77.29|78.68|77.38|78.77|77.47|78.44|77.14|341
1678690200000|2023-03-13 06:50:00|78.71|77.41|78.79|77.49|78.83|77.53|78.59|77.29|252
1678690500000|2023-03-13 06:55:00|78.8|77.5|78.78|77.48|78.94|77.64|78.69|77.39|273
1678690800000|2023-03-13 07:00:00|78.85|77.55|78.71|77.41|78.9|77.6|78.64|77.34|264
1678691100000|2023-03-13 07:05:00|78.73|77.43|78.69|77.39|78.86|77.56|78.6|77.3|275
1678691400000|2023-03-13 07:10:00|78.63|77.33|78.78|77.48|78.94|77.64|78.63|77.33|383
1678691700000|2023-03-13 07:15:00|78.84|77.54|79.02|77.72|79.11|77.81|78.81|77.51|418
1678692000000|2023-03-13 07:20:00|78.97|77.67|79.16|77.86|79.24|77.94|78.85|77.55|511
1678692300000|2023-03-13 07:25:00|79.14|77.84|78.94|77.64|79.2|77.9|78.91|77.61|318
1678692600000|2023-03-13 07:30:00|78.96|77.66|79.12|77.82|79.2|77.9|78.9|77.6|104
1678692900000|2023-03-13 07:35:00|79.1|77.8|79.07|77.77|79.18|77.88|78.8|77.5|425
1678693200000|2023-03-13 07:40:00|79.05|77.75|78.96|77.66|79.1|77.8|78.78|77.48|537
1678693500000|2023-03-13 07:45:00|78.98|77.68|78.72|77.42|79.07|77.77|78.67|77.37|518
1678693800000|2023-03-13 07:50:00|78.79|77.49|78.77|77.47|79.02|77.72|78.55|77.25|552
1678694100000|2023-03-13 07:55:00|78.76|77.46|78.7|77.4|79|77.7|78.7|77.4|475
1678694400000|2023-03-13 08:00:00|78.71|77.41|78.78|77.48|78.96|77.66|78.49|77.19|536
1678694700000|2023-03-13 08:05:00|78.85|77.55|78.43|77.13|78.85|77.55|78.41|77.11|429
1678695000000|2023-03-13 08:10:00|78.58|77.28|78.38|77.08|78.64|77.34|78.27|76.97|481
1678695300000|2023-03-13 08:15:00|78.36|77.06|78.21|76.91|78.61|77.31|78.2|76.9|347
1678695600000|2023-03-13 08:20:00|78.27|76.97|78.4|77.1|78.52|77.22|78.21|76.91|371
1678695900000|2023-03-13 08:25:00|78.39|77.09|78.27|76.97|78.51|77.21|78.17|76.87|313
1678696200000|2023-03-13 08:30:00|78.28|76.98|78.47|77.17|78.67|77.37|78.22|76.92|367
1678696500000|2023-03-13 08:35:00|78.48|77.18|78.27|76.97|78.63|77.33|78.11|76.81|346
1678696800000|2023-03-13 08:40:00|78.28|76.98|78.06|76.76|78.4|77.1|78.05|76.75|332
1678697100000|2023-03-13 08:45:00|78.07|76.77|77.72|76.42|78.3|77|77.67|76.37|464
1678697400000|2023-03-13 08:50:00|77.71|76.41|77.53|76.23|77.84|76.54|77.37|76.07|412
1678697700000|2023-03-13 08:55:00|77.42|76.12|77.19|75.89|77.67|76.37|77.18|75.88|359
1678698000000|2023-03-13 09:00:00|77.3|76|77.19|75.89|77.52|76.22|77.08|75.78|463
1678698300000|2023-03-13 09:05:00|77.28|75.98|77.57|76.27|77.65|76.35|77.2|75.9|386
1678698600000|2023-03-13 09:10:00|77.59|76.29|77.63|76.33|77.65|76.35|77.32|76.02|388
1678698900000|2023-03-13 09:15:00|77.58|76.28|77.54|76.24|77.67|76.37|77.42|76.12|456
1678699200000|2023-03-13 09:20:00|77.45|76.15|76.98|75.68|77.52|76.22|76.88|75.58|371
1678699500000|2023-03-13 09:25:00|76.97|75.67|76.36|75.06|77.05|75.75|76.36|75.06|567
1678699800000|2023-03-13 09:30:00|76.47|75.17|76.36|75.06|76.74|75.44|76.28|74.98|723
1678700100000|2023-03-13 09:35:00|76.35|75.05|75.46|74.16|76.38|75.08|74.73|73.43|765
1678700400000|2023-03-13 09:40:00|75.47|74.17|75.74|74.44|75.82|74.52|75.45|74.15|747
1678700700000|2023-03-13 09:45:00|75.73|74.43|75.97|74.67|76.15|74.85|75.6|74.3|703
1678701000000|2023-03-13 09:50:00|75.98|74.68|75.94|74.64|76.09|74.79|75.7|74.4|624
1678701300000|2023-03-13 09:55:00|75.93|74.63|75.92|74.62|76.13|74.83|75.8|74.5|575
1678701600000|2023-03-13 10:00:00|75.93|74.63|76.17|74.87|76.17|74.87|75.69|74.39|545
1678701900000|2023-03-13 10:05:00|76.15|74.85|76.18|74.88|76.22|74.92|75.95|74.65|629
1678702200000|2023-03-13 10:10:00|76.21|74.91|75.92|74.62|76.21|74.91|75.85|74.55|461
1678702500000|2023-03-13 10:15:00|75.95|74.65|75.73|74.43|76.04|74.74|75.58|74.28|538
1678702800000|2023-03-13 10:20:00|75.82|74.52|75.92|74.62|75.95|74.65|75.68|74.38|452
1678703100000|2023-03-13 10:25:00|75.94|74.64|76.3|75|76.32|75.02|75.85|74.55|495
1678703400000|2023-03-13 10:30:00|76.23|74.93|76.38|75.08|76.38|75.08|75.95|74.65|486
1678703700000|2023-03-13 10:35:00|76.31|75.01|76.44|75.14|76.55|75.25|76.2|74.9|503
1678704000000|2023-03-13 10:40:00|76.45|75.15|76.21|74.91|76.55|75.25|76.14|74.84|372
1678704300000|2023-03-13 10:45:00|76.2|74.9|76.29|74.99|76.37|75.07|76.03|74.73|450
1678704600000|2023-03-13 10:50:00|76.27|74.97|76.32|75.02|76.35|75.05|76.12|74.82|334
1678704900000|2023-03-13 10:55:00|76.3|75|76.51|75.21|76.66|75.36|76.24|74.94|494
1678705200000|2023-03-13 11:00:00|76.52|75.22|76.59|75.29|76.64|75.34|76.37|75.07|522
1678705500000|2023-03-13 11:05:00|76.62|75.32|76.67|75.37|76.84|75.54|76.43|75.13|581
1678705800000|2023-03-13 11:10:00|76.66|75.36|76.39|75.09|76.66|75.36|76.29|74.99|529
1678706100000|2023-03-13 11:15:00|76.34|75.04|76.35|75.05|76.41|75.11|76.21|74.91|441
1678706400000|2023-03-13 11:20:00|76.28|74.98|76.39|75.09|76.44|75.14|76.2|74.9|412
1678706700000|2023-03-13 11:25:00|76.32|75.02|76.19|74.89|76.42|75.12|76.03|74.73|496
1678707000000|2023-03-13 11:30:00|76.23|74.93|76.07|74.77|76.33|75.03|76.03|74.73|492
1678707300000|2023-03-13 11:35:00|76.06|74.76|76.01|74.71|76.19|74.89|75.96|74.66|460
1678707600000|2023-03-13 11:40:00|76.03|74.73|75.9|74.6|76.1|74.8|75.75|74.45|347
1678707900000|2023-03-13 11:45:00|75.91|74.61|76.26|74.96|76.27|74.97|75.81|74.51|401
1678708200000|2023-03-13 11:50:00|76.27|74.97|76.07|74.77|76.33|75.03|75.94|74.64|455
1678708500000|2023-03-13 11:55:00|76.08|74.78|76.25|74.95|76.43|75.13|76.05|74.75|427
1678708800000|2023-03-13 12:00:00|76.26|74.96|76.26|74.96|76.41|75.11|76.08|74.78|554
1678709100000|2023-03-13 12:05:00|76.25|74.95|75.9|74.6|76.3|75|75.81|74.51|567
1678709400000|2023-03-13 12:10:00|75.84|74.54|75.94|74.64|75.97|74.67|75.58|74.28|718
1678709700000|2023-03-13 12:15:00|75.95|74.65|75.8|74.5|76.11|74.81|75.68|74.38|716
1678710000000|2023-03-13 12:20:00|75.81|74.51|76.01|74.71|76.02|74.72|75.69|74.39|723
1678710300000|2023-03-13 12:25:00|76|74.7|76.06|74.76|76.17|74.87|75.77|74.47|675
1678710600000|2023-03-13 12:30:00|76.05|74.75|75.91|74.61|76.19|74.89|75.78|74.48|649
1678710900000|2023-03-13 12:35:00|75.87|74.57|75.78|74.48|75.94|74.64|75.62|74.32|596
1678711200000|2023-03-13 12:40:00|75.81|74.51|75.66|74.36|75.81|74.51|75.61|74.31|639
1678711500000|2023-03-13 12:45:00|75.61|74.31|75.43|74.13|75.71|74.41|75.33|74.03|675
1678711800000|2023-03-13 12:50:00|75.46|74.16|75.47|74.17|75.69|74.39|75.4|74.1|647
1678712100000|2023-03-13 12:55:00|75.48|74.18|75.87|74.57|75.97|74.67|75.48|74.18|596
1678712400000|2023-03-13 13:00:00|75.89|74.59|76.57|75.27|76.73|75.43|75.87|74.57|733
1678712700000|2023-03-13 13:05:00|76.56|75.26|76.63|75.33|76.87|75.57|76.41|75.11|792
1678713000000|2023-03-13 13:10:00|76.61|75.31|76.88|75.58|77.07|75.77|76.51|75.21|699
1678713300000|2023-03-13 13:15:00|76.87|75.57|77.54|76.24|77.68|76.38|76.82|75.52|763
1678713600000|2023-03-13 13:20:00|77.55|76.25|77.32|76.02|77.7|76.4|77.16|75.86|845
1678713900000|2023-03-13 13:25:00|77.31|76.01|77.13|75.83|77.38|76.08|76.99|75.69|825
1678714200000|2023-03-13 13:30:00|77.09|75.79|76.62|75.32|77.4|76.1|76.39|75.09|947
1678714500000|2023-03-13 13:35:00|76.58|75.28|76.25|74.95|76.67|75.37|76|74.7|899
1678714800000|2023-03-13 13:40:00|76.23|74.93|76.35|75.05|76.47|75.17|76.05|74.75|717
1678715100000|2023-03-13 13:45:00|76.34|75.04|77.09|75.79|77.15|75.85|76.33|75.03|748
1678715400000|2023-03-13 13:50:00|77.08|75.78|77.31|76.01|77.58|76.28|77.03|75.73|801
1678715700000|2023-03-13 13:55:00|77.32|76.02|77.14|75.84|77.45|76.15|77.06|75.76|703
1678716000000|2023-03-13 14:00:00|77.15|75.85|77.3|76|77.35|76.05|76.85|75.55|700
1678716300000|2023-03-13 14:05:00|77.31|76.01|78.46|77.16|78.61|77.31|77.17|75.87|799
1678716600000|2023-03-13 14:10:00|78.44|77.14|78.65|77.35|78.97|77.67|77.95|76.65|884
1678716900000|2023-03-13 14:15:00|78.59|77.29|79.41|78.11|79.82|78.52|78.39|77.09|894
1678717200000|2023-03-13 14:20:00|79.54|78.24|80.07|78.77|80.33|79.03|79.13|77.83|899
1678717500000|2023-03-13 14:25:00|79.99|78.69|80.29|78.99|80.85|79.55|79.63|78.33|706
1678717800000|2023-03-13 14:30:00|80.24|78.94|80.11|78.81|80.63|79.33|79.59|78.29|848
1678718100000|2023-03-13 14:35:00|80.03|78.73|79.88|78.58|80.35|79.05|79.7|78.4|456
1678718400000|2023-03-13 14:40:00|79.89|78.59|80.12|78.82|80.31|79.01|79.67|78.37|553
1678718700000|2023-03-13 14:45:00|80.11|78.81|80.39|79.09|80.8|79.5|79.83|78.53|759
1678719000000|2023-03-13 14:50:00|80.55|79.25|79.97|78.67|80.62|79.32|79.72|78.42|500
1678719300000|2023-03-13 14:55:00|79.96|78.66|80.33|79.03|80.63|79.33|79.96|78.66|328
1678719600000|2023-03-13 15:00:00|80.49|79.19|81.34|80.04|81.79|80.49|80.27|78.97|745
1678719900000|2023-03-13 15:05:00|81.42|80.12|82.36|81.06|83.32|82.02|81.22|79.92|823
1678720200000|2023-03-13 15:10:00|82.37|81.07|81.54|80.24|82.49|81.19|81.49|80.19|902
1678720500000|2023-03-13 15:15:00|81.6|80.3|82.51|81.21|82.85|81.55|81.42|80.12|896
1678720800000|2023-03-13 15:20:00|82.53|81.23|82.82|81.52|83.41|82.11|82.49|81.19|834
1678721100000|2023-03-13 15:25:00|82.83|81.53|83.7|82.4|83.7|82.4|82.81|81.51|790
1678721400000|2023-03-13 15:30:00|83.57|82.27|82.56|81.26|84.15|82.85|82.56|81.26|914
1678721700000|2023-03-13 15:35:00|82.86|81.56|82.41|81.11|83.28|81.98|81.86|80.56|865
1678722000000|2023-03-13 15:40:00|82.39|81.09|82.62|81.32|83.32|82.02|82.22|80.92|649
1678722300000|2023-03-13 15:45:00|82.57|81.27|82.13|80.83|82.89|81.59|81.95|80.65|753
1678722600000|2023-03-13 15:50:00|82.12|80.82|81.98|80.68|82.57|81.27|81.93|80.63|713
1678722900000|2023-03-13 15:55:00|81.96|80.66|81.92|80.62|82.28|80.98|81.73|80.43|759
1678723200000|2023-03-13 16:00:00|81.91|80.61|81.94|80.64|82.5|81.2|81.83|80.53|765
1678723500000|2023-03-13 16:05:00|81.95|80.65|82.63|81.33|82.73|81.43|81.86|80.56|756
1678723800000|2023-03-13 16:10:00|82.66|81.36|82.4|81.1|82.72|81.42|82.16|80.86|607
1678724100000|2023-03-13 16:15:00|82.41|81.11|82.59|81.29|82.82|81.52|82.35|81.05|615
1678724400000|2023-03-13 16:20:00|82.58|81.28|82.59|81.29|83.23|81.93|82.44|81.14|674
1678724700000|2023-03-13 16:25:00|82.6|81.3|82.06|80.76|82.88|81.58|81.99|80.69|709
1678725000000|2023-03-13 16:30:00|82.07|80.77|81.31|80.01|82.37|81.07|81.12|79.82|635
1678725300000|2023-03-13 16:35:00|81.38|80.08|81.82|80.52|81.91|80.61|81.31|80.01|661
1678725600000|2023-03-13 16:40:00|81.81|80.51|82.37|81.07|82.44|81.14|81.61|80.31|663
1678725900000|2023-03-13 16:45:00|82.35|81.05|82.24|80.94|82.63|81.33|81.98|80.68|722
1678726200000|2023-03-13 16:50:00|82.23|80.93|82.33|81.03|82.71|81.41|82.21|80.91|741
1678726500000|2023-03-13 16:55:00|82.32|81.02|82.43|81.13|82.63|81.33|82.19|80.89|486
1678726800000|2023-03-13 17:00:00|82.4|81.1|82.27|80.97|82.62|81.32|81.99|80.69|583
1678727100000|2023-03-13 17:05:00|82.18|80.88|82.08|80.78|82.24|80.94|81.62|80.32|586
1678727400000|2023-03-13 17:10:00|82.06|80.76|82.2|80.9|82.29|80.99|81.88|80.58|582
1678727700000|2023-03-13 17:15:00|82.27|80.97|82.53|81.23|82.56|81.26|82|80.7|672
1678728000000|2023-03-13 17:20:00|82.48|81.18|82.57|81.27|82.64|81.34|82.25|80.95|640
1678728300000|2023-03-13 17:25:00|82.55|81.25|82.76|81.46|82.83|81.53|82.41|81.11|605
1678728600000|2023-03-13 17:30:00|82.75|81.45|82.77|81.47|82.89|81.59|82.63|81.33|581
1678728900000|2023-03-13 17:35:00|82.82|81.52|82.87|81.57|83.03|81.73|82.56|81.26|668
1678729200000|2023-03-13 17:40:00|82.88|81.58|82.88|81.58|82.95|81.65|82.71|81.41|592
1678729500000|2023-03-13 17:45:00|82.87|81.57|82.41|81.11|82.95|81.65|82.34|81.04|661
1678729800000|2023-03-13 17:50:00|82.38|81.08|82.39|81.09|82.62|81.32|82.26|80.96|610
1678730100000|2023-03-13 17:55:00|82.38|81.08|82.26|80.96|82.59|81.29|82.09|80.79|622
1678730400000|2023-03-13 18:00:00|82.25|80.95|82.28|80.98|82.6|81.3|82.13|80.83|772
1678730700000|2023-03-13 18:05:00|82.31|81.01|82.25|80.95|82.38|81.08|81.94|80.64|630
1678731000000|2023-03-13 18:10:00|82.21|80.91|82.43|81.13|82.53|81.23|82.21|80.91|620
1678731300000|2023-03-13 18:15:00|82.42|81.12|82.32|81.02|82.63|81.33|82.26|80.96|603
1678731600000|2023-03-13 18:20:00|82.4|81.1|82.68|81.38|82.72|81.42|82.24|80.94|586
1678731900000|2023-03-13 18:25:00|82.72|81.42|82.59|81.29|82.84|81.54|82.48|81.18|556
1678732200000|2023-03-13 18:30:00|82.58|81.28|82.62|81.32|82.88|81.58|82.48|81.18|449
1678732500000|2023-03-13 18:35:00|82.72|81.42|82.6|81.3|82.82|81.52|82.51|81.21|460
1678732800000|2023-03-13 18:40:00|82.74|81.44|82.78|81.48|82.97|81.67|82.56|81.26|549
1678733100000|2023-03-13 18:45:00|82.77|81.47|82.66|81.36|82.92|81.62|82.53|81.23|440
1678733400000|2023-03-13 18:50:00|82.75|81.45|82.84|81.54|82.99|81.69|82.62|81.32|469
1678733700000|2023-03-13 18:55:00|82.92|81.62|82.78|81.48|82.98|81.68|82.53|81.23|506
1678734000000|2023-03-13 19:00:00|82.77|81.47|82.8|81.5|83.07|81.77|82.67|81.37|628
1678734300000|2023-03-13 19:05:00|82.77|81.47|82.74|81.44|83.09|81.79|82.66|81.36|557
1678734600000|2023-03-13 19:10:00|82.72|81.42|82.6|81.3|82.86|81.56|82.45|81.15|592
1678734900000|2023-03-13 19:15:00|82.73|81.43|82.51|81.21|82.76|81.46|82.37|81.07|499
1678735200000|2023-03-13 19:20:00|82.62|81.32|82.42|81.12|82.64|81.34|82.2|80.9|580
1678735500000|2023-03-13 19:25:00|82.47|81.17|82.44|81.14|82.51|81.21|82.12|80.82|509
1678735800000|2023-03-13 19:30:00|82.45|81.15|82.49|81.19|82.6|81.3|82.3|81|432
1678736100000|2023-03-13 19:35:00|82.48|81.18|82.23|80.93|82.48|81.18|82.08|80.78|400
1678736400000|2023-03-13 19:40:00|82.24|80.94|82.31|81.01|82.46|81.16|82.07|80.77|569
1678736700000|2023-03-13 19:45:00|82.3|81|82.3|81|82.39|81.09|82.05|80.75|549
1678737000000|2023-03-13 19:50:00|82.29|80.99|82.23|80.93|82.35|81.05|82.04|80.74|464
1678737300000|2023-03-13 19:55:00|82.24|80.94|82.18|80.88|82.28|80.98|81.96|80.66|344
1678737600000|2023-03-13 20:00:00|82.16|80.86|82.24|80.94|82.34|81.04|81.97|80.67|381
1678737900000|2023-03-13 20:05:00|82.28|80.98|82.15|80.85|82.49|81.19|82.14|80.84|355
1678738200000|2023-03-13 20:10:00|82.16|80.86|81.74|80.44|82.3|81|81.63|80.33|432
1678738500000|2023-03-13 20:15:00|81.75|80.45|81.8|80.5|82.05|80.75|81.67|80.37|446
1678738800000|2023-03-13 20:20:00|81.78|80.48|81.63|80.33|81.92|80.62|81.53|80.23|367
1678739100000|2023-03-13 20:25:00|81.65|80.35|81.7|80.4|81.77|80.47|81.49|80.19|153
1678739400000|2023-03-13 20:30:00|81.56|80.26|81.88|80.58|81.94|80.64|81.47|80.17|278
1678739700000|2023-03-13 20:35:00|81.87|80.57|82.01|80.71|82.08|80.78|81.7|80.4|258
1678740000000|2023-03-13 20:40:00|82.04|80.74|82.07|80.77|82.16|80.86|81.91|80.61|278
1678740300000|2023-03-13 20:45:00|82.08|80.78|82.02|80.72|82.19|80.89|81.89|80.59|289
1678740600000|2023-03-13 20:50:00|82.03|80.73|82.1|80.8|82.1|80.8|81.83|80.53|323
1678740900000|2023-03-13 20:55:00|82.08|80.78|82.14|80.84|82.23|80.93|81.96|80.66|324
1678741200000|2023-03-13 21:00:00|82.15|80.85|82.15|80.85|82.28|80.98|82.05|80.75|243
1678741500000|2023-03-13 21:05:00|82.16|80.86|82.46|81.16|82.46|81.16|82.13|80.83|200
1678741800000|2023-03-13 21:10:00|82.47|81.17|82.48|81.18|82.55|81.25|82.44|81.14|186
1678742100000|2023-03-13 21:15:00|82.47|81.17|82.67|81.37|82.77|81.47|82.44|81.14|158
1678742400000|2023-03-13 21:20:00|82.68|81.38|82.55|81.25|82.74|81.44|82.55|81.25|129
1678742700000|2023-03-13 21:25:00|82.58|81.28|82.3|81|82.59|81.29|82.28|80.98|229
1678743000000|2023-03-13 21:30:00|82.31|81.01|82.42|81.12|82.46|81.16|82.28|80.98|267
1678743300000|2023-03-13 21:35:00|82.43|81.13|82.44|81.14|82.48|81.18|82.4|81.1|216
1678743600000|2023-03-13 21:40:00|82.43|81.13|82.34|81.04|82.51|81.21|82.33|81.03|241
1678743900000|2023-03-13 21:45:00|82.35|81.05|82.6|81.3|82.8|81.5|82.28|80.98|200
1678744200000|2023-03-13 21:50:00|82.59|81.29|82.8|81.5|82.8|81.5|82.59|81.29|139
1678744500000|2023-03-13 21:55:00|82.81|81.51|82.44|81.14|82.81|81.51|82.28|80.98|211
1678744800000|2023-03-13 22:00:00|82.45|81.15|82.6|81.3|82.77|81.47|82.37|81.07|304
1678745100000|2023-03-13 22:05:00|82.7|81.4|82.54|81.24|82.75|81.45|82.41|81.11|257
1678745400000|2023-03-13 22:10:00|82.57|81.27|82.91|81.61|83.06|81.76|82.46|81.16|389
1678745700000|2023-03-13 22:15:00|82.93|81.63|83|81.7|83.13|81.83|82.63|81.33|361
1678746000000|2023-03-13 22:20:00|82.97|81.67|82.95|81.65|83.06|81.76|82.7|81.4|297
1678746300000|2023-03-13 22:25:00|82.97|81.67|83.04|81.74|83.06|81.76|82.81|81.51|176
1678746600000|2023-03-13 22:30:00|83.06|81.76|83.13|81.83|83.18|81.88|82.94|81.64|183
1678746900000|2023-03-13 22:35:00|83.09|81.79|83.24|81.94|83.39|82.09|82.98|81.68|222
1678747200000|2023-03-13 22:40:00|83.23|81.93|83.48|82.18|83.5|82.2|83.15|81.85|291
1678747500000|2023-03-13 22:45:00|83.49|82.19|83.07|81.77|83.5|82.2|82.93|81.63|134
1678747800000|2023-03-13 22:50:00|83.09|81.79|83.06|81.76|83.09|81.79|82.72|81.42|188
1678748100000|2023-03-13 22:55:00|83.01|81.71|83.24|81.94|83.3|82|83.01|81.71|219
1678748400000|2023-03-13 23:00:00|83.26|81.96|82.93|81.63|83.34|82.04|82.88|81.58|297
1678748700000|2023-03-13 23:05:00|82.9|81.6|82.68|81.38|83.07|81.77|82.54|81.24|219
1678749000000|2023-03-13 23:10:00|82.67|81.37|82.64|81.34|82.83|81.53|82.55|81.25|152
1678749300000|2023-03-13 23:15:00|82.65|81.35|82|80.7|82.8|81.5|81.83|80.53|256
1678749600000|2023-03-13 23:20:00|81.99|80.69|81.71|80.41|82.18|80.88|81.68|80.38|321
1678749900000|2023-03-13 23:25:00|81.7|80.4|82.13|80.83|82.16|80.86|81.7|80.4|251
1678750200000|2023-03-13 23:30:00|82.15|80.85|82.16|80.86|82.21|80.91|81.74|80.44|390
1678750500000|2023-03-13 23:35:00|82.17|80.87|82.24|80.94|82.37|81.07|82.05|80.75|239
1678750800000|2023-03-13 23:40:00|82.2|80.9|82.33|81.03|82.35|81.05|81.97|80.67|250
1678751100000|2023-03-13 23:45:00|82.35|81.05|82.3|81|82.47|81.17|82.11|80.81|275
1678751400000|2023-03-13 23:50:00|82.35|81.05|82.3|81|82.41|81.11|82.14|80.84|232
1678751700000|2023-03-13 23:55:00|82.29|80.99|82.31|81.01|82.49|81.19|82.11|80.81|271
1678665600000|2023-03-13 00:00:00|77.15|75.85|76.98|75.68|77.49|76.19|76.68|75.38|409
1678665900000|2023-03-13 00:05:00|77.05|75.75|76.71|75.41|77.14|75.84|76.43|75.13|331
1678666200000|2023-03-13 00:10:00|76.67|75.37|77.02|75.72|77.44|76.14|76.67|75.37|260
1678666500000|2023-03-13 00:15:00|77|75.7|77.69|76.39|77.69|76.39|76.79|75.49|310
1678666800000|2023-03-13 00:20:00|77.46|76.16|77.48|76.18|78.07|76.77|77.29|75.99|560
1678667100000|2023-03-13 00:25:00|77.45|76.15|77.88|76.58|78.23|76.93|77.24|75.94|431
1678667400000|2023-03-13 00:30:00|77.98|76.68|78|76.7|78.36|77.06|77.67|76.37|341
1678667700000|2023-03-13 00:35:00|77.89|76.59|78|76.7|78.43|77.13|77.77|76.47|336
1678668000000|2023-03-13 00:40:00|78.01|76.71|79.42|78.12|79.84|78.54|77.9|76.6|865
1678668300000|2023-03-13 00:45:00|79.48|78.18|79.78|78.48|80.64|79.34|79.3|78|800
1678668600000|2023-03-13 00:50:00|79.88|78.58|79.67|78.37|80.2|78.9|79.21|77.91|460
1678668900000|2023-03-13 00:55:00|79.48|78.18|79.53|78.23|79.97|78.67|79.42|78.12|366
1678669200000|2023-03-13 01:00:00|79.54|78.24|79.3|78|79.9|78.6|79.21|77.91|378
1678669500000|2023-03-13 01:05:00|79.23|77.93|79|77.7|79.69|78.39|78.9|77.6|382
1678669800000|2023-03-13 01:10:00|79.07|77.77|78.87|77.57|79.26|77.96|78.8|77.5|506
1678670100000|2023-03-13 01:15:00|78.86|77.56|78.91|77.61|79.38|78.08|78.76|77.46|361
1678670400000|2023-03-13 01:20:00|78.85|77.55|79.26|77.96|79.39|78.09|78.77|77.47|457
1678670700000|2023-03-13 01:25:00|79.2|77.9|79.31|78.01|79.54|78.24|78.95|77.65|356
1678671000000|2023-03-13 01:30:00|79.32|78.02|79.13|77.83|79.59|78.29|79.06|77.76|271
1678671300000|2023-03-13 01:35:00|79.15|77.85|78.85|77.55|79.29|77.99|78.62|77.32|252
1678671600000|2023-03-13 01:40:00|78.86|77.56|79.29|77.99|79.37|78.07|78.73|77.43|394
1678671900000|2023-03-13 01:45:00|79.14|77.84|79.38|78.08|79.57|78.27|79.11|77.81|239
1678672200000|2023-03-13 01:50:00|79.33|78.03|79.17|77.87|79.58|78.28|78.98|77.68|410
1678672500000|2023-03-13 01:55:00|79.09|77.79|79.39|78.09|79.64|78.34|78.99|77.69|469
1678672800000|2023-03-13 02:00:00|79.46|78.16|79.45|78.15|79.64|78.34|79.31|78.01|176
1678673100000|2023-03-13 02:05:00|79.44|78.14|79.48|78.18|79.69|78.39|79.28|77.98|337
1678673400000|2023-03-13 02:10:00|79.46|78.16|79.28|77.98|79.6|78.3|79.13|77.83|408
1678673700000|2023-03-13 02:15:00|79.27|77.97|78.96|77.66|79.43|78.13|78.86|77.56|520
1678674000000|2023-03-13 02:20:00|78.97|77.67|78.83|77.53|79.38|78.08|78.64|77.34|402
1678674300000|2023-03-13 02:25:00|78.88|77.58|78.97|77.67|79.24|77.94|78.66|77.36|309
1678674600000|2023-03-13 02:30:00|78.98|77.68|79.22|77.92|79.5|78.2|78.93|77.63|488
1678674900000|2023-03-13 02:35:00|79.31|78.01|78.9|77.6|79.61|78.31|78.68|77.38|552
1678675200000|2023-03-13 02:40:00|78.98|77.68|79|77.7|79.06|77.76|78.71|77.41|324
1678675500000|2023-03-13 02:45:00|79.01|77.71|78.22|76.92|79.05|77.75|78.12|76.82|565
1678675800000|2023-03-13 02:50:00|78.23|76.93|78.66|77.36|78.73|77.43|78.23|76.93|538
1678676100000|2023-03-13 02:55:00|78.6|77.3|78.74|77.44|78.8|77.5|78.53|77.23|343
1678676400000|2023-03-13 03:00:00|78.75|77.45|78.76|77.46|78.89|77.59|78.44|77.14|397
1678676700000|2023-03-13 03:05:00|78.79|77.49|78.79|77.49|79.03|77.73|78.71|77.41|323
1678677000000|2023-03-13 03:10:00|78.84|77.54|78.7|77.4|79.08|77.78|78.56|77.26|510
1678677300000|2023-03-13 03:15:00|78.63|77.33|78.43|77.13|78.94|77.64|78.34|77.04|510
1678677600000|2023-03-13 03:20:00|78.37|77.07|78.27|76.97|78.59|77.29|78.17|76.87|456
1678677900000|2023-03-13 03:25:00|78.2|76.9|78.5|77.2|78.58|77.28|78.2|76.9|451
1678678200000|2023-03-13 03:30:00|78.44|77.14|78.66|77.36|78.73|77.43|78.36|77.06|466
1678678500000|2023-03-13 03:35:00|78.6|77.3|78.81|77.51|78.95|77.65|78.6|77.3|508
1678678800000|2023-03-13 03:40:00|78.74|77.44|78.53|77.23|78.86|77.56|78.39|77.09|487
1678679100000|2023-03-13 03:45:00|78.46|77.16|78.34|77.04|78.56|77.26|78.16|76.86|456
1678679400000|2023-03-13 03:50:00|78.31|77.01|78.4|77.1|78.53|77.23|78.26|76.96|276
1678679700000|2023-03-13 03:55:00|78.41|77.11|78.36|77.06|78.56|77.26|78.24|76.94|363
1678680000000|2023-03-13 04:00:00|78.39|77.09|78.34|77.04|78.58|77.28|78.23|76.93|464
1678680300000|2023-03-13 04:05:00|78.43|77.13|78.21|76.91|78.58|77.28|78.15|76.85|497
1678680600000|2023-03-13 04:10:00|78.27|76.97|78.95|77.65|78.99|77.69|78.03|76.73|562
1678680900000|2023-03-13 04:15:00|78.91|77.61|78.6|77.3|78.93|77.63|78.41|77.11|524
1678681200000|2023-03-13 04:20:00|78.46|77.16|78.7|77.4|78.85|77.55|78.34|77.04|487
1678681500000|2023-03-13 04:25:00|78.69|77.39|78.53|77.23|78.79|77.49|78.44|77.14|434
1678681800000|2023-03-13 04:30:00|78.55|77.25|78.65|77.35|78.71|77.41|78.31|77.01|428
1678682100000|2023-03-13 04:35:00|78.49|77.19|78.64|77.34|78.87|77.57|78.49|77.19|403
1678682400000|2023-03-13 04:40:00|78.53|77.23|78.54|77.24|78.8|77.5|78.39|77.09|243
1678682700000|2023-03-13 04:45:00|78.55|77.25|78.4|77.1|78.72|77.42|78.4|77.1|130
1678683000000|2023-03-13 04:50:00|78.51|77.21|78.25|76.95|78.58|77.28|78.18|76.88|340
1678683300000|2023-03-13 04:55:00|78.29|76.99|78.21|76.91|78.5|77.2|78.07|76.77|422
1678683600000|2023-03-13 05:00:00|78.26|76.96|78.51|77.21|78.57|77.27|78.14|76.84|417
1678683900000|2023-03-13 05:05:00|78.57|77.27|78.58|77.28|78.68|77.38|78.32|77.02|330
1678684200000|2023-03-13 05:10:00|78.53|77.23|78.47|77.17|78.69|77.39|78.33|77.03|434
1678684500000|2023-03-13 05:15:00|78.42|77.12|78.56|77.26|78.79|77.49|78.29|76.99|411
1678684800000|2023-03-13 05:20:00|78.52|77.22|78.47|77.17|78.76|77.46|78.36|77.06|351
1678685100000|2023-03-13 05:25:00|78.43|77.13|78.53|77.23|78.54|77.24|78.24|76.94|315
1678685400000|2023-03-13 05:30:00|78.49|77.19|78.43|77.13|78.53|77.23|78.25|76.95|385
1678685700000|2023-03-13 05:35:00|78.37|77.07|78.64|77.34|78.7|77.4|78.35|77.05|405
1678686000000|2023-03-13 05:40:00|78.65|77.35|78.71|77.41|78.79|77.49|78.49|77.19|110
1678686300000|2023-03-13 05:45:00|78.67|77.37|78.64|77.34|78.87|77.57|78.55|77.25|443
1678686600000|2023-03-13 05:50:00|78.61|77.31|78.53|77.23|78.71|77.41|78.44|77.14|317
1678686900000|2023-03-13 05:55:00|78.49|77.19|78.47|77.17|78.7|77.4|78.39|77.09|335
1678687200000|2023-03-13 06:00:00|78.55|77.25|78.65|77.35|78.71|77.41|78.4|77.1|290
1678687500000|2023-03-13 06:05:00|78.51|77.21|78.38|77.08|78.95|77.65|78.36|77.06|473
1678687800000|2023-03-13 06:10:00|78.44|77.14|78.43|77.13|78.61|77.31|78.34|77.04|351
1678688100000|2023-03-13 06:15:00|78.46|77.16|78.51|77.21|78.67|77.37|78.41|77.11|342
1678688400000|2023-03-13 06:20:00|78.52|77.22|78.64|77.34|78.81|77.51|78.37|77.07|348
1678688700000|2023-03-13 06:25:00|78.62|77.32|78.48|77.18|78.8|77.5|78.38|77.08|293
1678689000000|2023-03-13 06:30:00|78.52|77.22|78.36|77.06|78.59|77.29|78.21|76.91|387
1678689300000|2023-03-13 06:35:00|78.37|77.07|78.4|77.1|78.52|77.22|78.2|76.9|444
1678689600000|2023-03-13 06:40:00|78.42|77.12|78.57|77.27|78.65|77.35|78.26|76.96|355
1678689900000|2023-03-13 06:45:00|78.59|77.29|78.68|77.38|78.77|77.47|78.44|77.14|341
1678690200000|2023-03-13 06:50:00|78.71|77.41|78.79|77.49|78.83|77.53|78.59|77.29|252
1678690500000|2023-03-13 06:55:00|78.8|77.5|78.78|77.48|78.94|77.64|78.69|77.39|273
1678690800000|2023-03-13 07:00:00|78.85|77.55|78.71|77.41|78.9|77.6|78.64|77.34|264
1678691100000|2023-03-13 07:05:00|78.73|77.43|78.69|77.39|78.86|77.56|78.6|77.3|275
1678691400000|2023-03-13 07:10:00|78.63|77.33|78.78|77.48|78.94|77.64|78.63|77.33|383
1678691700000|2023-03-13 07:15:00|78.84|77.54|79.02|77.72|79.11|77.81|78.81|77.51|418
1678692000000|2023-03-13 07:20:00|78.97|77.67|79.16|77.86|79.24|77.94|78.85|77.55|511
1678692300000|2023-03-13 07:25:00|79.14|77.84|78.94|77.64|79.2|77.9|78.91|77.61|318
1678692600000|2023-03-13 07:30:00|78.96|77.66|79.12|77.82|79.2|77.9|78.9|77.6|104
1678692900000|2023-03-13 07:35:00|79.1|77.8|79.07|77.77|79.18|77.88|78.8|77.5|425
1678693200000|2023-03-13 07:40:00|79.05|77.75|78.96|77.66|79.1|77.8|78.78|77.48|537
1678693500000|2023-03-13 07:45:00|78.98|77.68|78.72|77.42|79.07|77.77|78.67|77.37|518
1678693800000|2023-03-13 07:50:00|78.79|77.49|78.77|77.47|79.02|77.72|78.55|77.25|552
1678694100000|2023-03-13 07:55:00|78.76|77.46|78.7|77.4|79|77.7|78.7|77.4|475
1678694400000|2023-03-13 08:00:00|78.71|77.41|78.78|77.48|78.96|77.66|78.49|77.19|536
1678694700000|2023-03-13 08:05:00|78.85|77.55|78.43|77.13|78.85|77.55|78.41|77.11|429
1678695000000|2023-03-13 08:10:00|78.58|77.28|78.38|77.08|78.64|77.34|78.27|76.97|481
1678695300000|2023-03-13 08:15:00|78.36|77.06|78.21|76.91|78.61|77.31|78.2|76.9|347
1678695600000|2023-03-13 08:20:00|78.27|76.97|78.4|77.1|78.52|77.22|78.21|76.91|371
1678695900000|2023-03-13 08:25:00|78.39|77.09|78.27|76.97|78.51|77.21|78.17|76.87|313
1678696200000|2023-03-13 08:30:00|78.28|76.98|78.47|77.17|78.67|77.37|78.22|76.92|367
1678696500000|2023-03-13 08:35:00|78.48|77.18|78.27|76.97|78.63|77.33|78.11|76.81|346
1678696800000|2023-03-13 08:40:00|78.28|76.98|78.06|76.76|78.4|77.1|78.05|76.75|332
1678697100000|2023-03-13 08:45:00|78.07|76.77|77.72|76.42|78.3|77|77.67|76.37|464
1678697400000|2023-03-13 08:50:00|77.71|76.41|77.53|76.23|77.84|76.54|77.37|76.07|412
1678697700000|2023-03-13 08:55:00|77.42|76.12|77.19|75.89|77.67|76.37|77.18|75.88|359
1678698000000|2023-03-13 09:00:00|77.3|76|77.19|75.89|77.52|76.22|77.08|75.78|463
1678698300000|2023-03-13 09:05:00|77.28|75.98|77.57|76.27|77.65|76.35|77.2|75.9|386
1678698600000|2023-03-13 09:10:00|77.59|76.29|77.63|76.33|77.65|76.35|77.32|76.02|388
1678698900000|2023-03-13 09:15:00|77.58|76.28|77.54|76.24|77.67|76.37|77.42|76.12|456
1678699200000|2023-03-13 09:20:00|77.45|76.15|76.98|75.68|77.52|76.22|76.88|75.58|371
1678699500000|2023-03-13 09:25:00|76.97|75.67|76.36|75.06|77.05|75.75|76.36|75.06|567
1678699800000|2023-03-13 09:30:00|76.47|75.17|76.36|75.06|76.74|75.44|76.28|74.98|723
1678700100000|2023-03-13 09:35:00|76.35|75.05|75.46|74.16|76.38|75.08|74.73|73.43|765
1678700400000|2023-03-13 09:40:00|75.47|74.17|75.74|74.44|75.82|74.52|75.45|74.15|747
1678700700000|2023-03-13 09:45:00|75.73|74.43|75.97|74.67|76.15|74.85|75.6|74.3|703
1678701000000|2023-03-13 09:50:00|75.98|74.68|75.94|74.64|76.09|74.79|75.7|74.4|624
1678701300000|2023-03-13 09:55:00|75.93|74.63|75.92|74.62|76.13|74.83|75.8|74.5|575
1678701600000|2023-03-13 10:00:00|75.93|74.63|76.17|74.87|76.17|74.87|75.69|74.39|545
1678701900000|2023-03-13 10:05:00|76.15|74.85|76.18|74.88|76.22|74.92|75.95|74.65|629
1678702200000|2023-03-13 10:10:00|76.21|74.91|75.92|74.62|76.21|74.91|75.85|74.55|461
1678702500000|2023-03-13 10:15:00|75.95|74.65|75.73|74.43|76.04|74.74|75.58|74.28|538
1678702800000|2023-03-13 10:20:00|75.82|74.52|75.92|74.62|75.95|74.65|75.68|74.38|452
1678703100000|2023-03-13 10:25:00|75.94|74.64|76.3|75|76.32|75.02|75.85|74.55|495
1678703400000|2023-03-13 10:30:00|76.23|74.93|76.38|75.08|76.38|75.08|75.95|74.65|486
1678703700000|2023-03-13 10:35:00|76.31|75.01|76.44|75.14|76.55|75.25|76.2|74.9|503
1678704000000|2023-03-13 10:40:00|76.45|75.15|76.21|74.91|76.55|75.25|76.14|74.84|372
1678704300000|2023-03-13 10:45:00|76.2|74.9|76.29|74.99|76.37|75.07|76.03|74.73|450
1678704600000|2023-03-13 10:50:00|76.27|74.97|76.32|75.02|76.35|75.05|76.12|74.82|334
1678704900000|2023-03-13 10:55:00|76.3|75|76.51|75.21|76.66|75.36|76.24|74.94|494
1678705200000|2023-03-13 11:00:00|76.52|75.22|76.59|75.29|76.64|75.34|76.37|75.07|522
1678705500000|2023-03-13 11:05:00|76.62|75.32|76.67|75.37|76.84|75.54|76.43|75.13|581
1678705800000|2023-03-13 11:10:00|76.66|75.36|76.39|75.09|76.66|75.36|76.29|74.99|529
1678706100000|2023-03-13 11:15:00|76.34|75.04|76.35|75.05|76.41|75.11|76.21|74.91|441
1678706400000|2023-03-13 11:20:00|76.28|74.98|76.39|75.09|76.44|75.14|76.2|74.9|412
1678706700000|2023-03-13 11:25:00|76.32|75.02|76.19|74.89|76.42|75.12|76.03|74.73|496
1678707000000|2023-03-13 11:30:00|76.23|74.93|76.07|74.77|76.33|75.03|76.03|74.73|492
1678707300000|2023-03-13 11:35:00|76.06|74.76|76.01|74.71|76.19|74.89|75.96|74.66|460
1678707600000|2023-03-13 11:40:00|76.03|74.73|75.9|74.6|76.1|74.8|75.75|74.45|347
1678707900000|2023-03-13 11:45:00|75.91|74.61|76.26|74.96|76.27|74.97|75.81|74.51|401
1678708200000|2023-03-13 11:50:00|76.27|74.97|76.07|74.77|76.33|75.03|75.94|74.64|455
1678708500000|2023-03-13 11:55:00|76.08|74.78|76.25|74.95|76.43|75.13|76.05|74.75|427
1678708800000|2023-03-13 12:00:00|76.26|74.96|76.26|74.96|76.41|75.11|76.08|74.78|554
1678709100000|2023-03-13 12:05:00|76.25|74.95|75.9|74.6|76.3|75|75.81|74.51|567
1678709400000|2023-03-13 12:10:00|75.84|74.54|75.94|74.64|75.97|74.67|75.58|74.28|718
1678709700000|2023-03-13 12:15:00|75.95|74.65|75.8|74.5|76.11|74.81|75.68|74.38|716
1678710000000|2023-03-13 12:20:00|75.81|74.51|76.01|74.71|76.02|74.72|75.69|74.39|723
1678710300000|2023-03-13 12:25:00|76|74.7|76.06|74.76|76.17|74.87|75.77|74.47|675
1678710600000|2023-03-13 12:30:00|76.05|74.75|75.91|74.61|76.19|74.89|75.78|74.48|649
1678710900000|2023-03-13 12:35:00|75.87|74.57|75.78|74.48|75.94|74.64|75.62|74.32|596
1678711200000|2023-03-13 12:40:00|75.81|74.51|75.66|74.36|75.81|74.51|75.61|74.31|639
1678711500000|2023-03-13 12:45:00|75.61|74.31|75.43|74.13|75.71|74.41|75.33|74.03|675
1678711800000|2023-03-13 12:50:00|75.46|74.16|75.47|74.17|75.69|74.39|75.4|74.1|647
1678712100000|2023-03-13 12:55:00|75.48|74.18|75.87|74.57|75.97|74.67|75.48|74.18|596
1678712400000|2023-03-13 13:00:00|75.89|74.59|76.57|75.27|76.73|75.43|75.87|74.57|733
1678712700000|2023-03-13 13:05:00|76.56|75.26|76.63|75.33|76.87|75.57|76.41|75.11|792
1678713000000|2023-03-13 13:10:00|76.61|75.31|76.88|75.58|77.07|75.77|76.51|75.21|699
1678713300000|2023-03-13 13:15:00|76.87|75.57|77.54|76.24|77.68|76.38|76.82|75.52|763
1678713600000|2023-03-13 13:20:00|77.55|76.25|77.32|76.02|77.7|76.4|77.16|75.86|845
1678713900000|2023-03-13 13:25:00|77.31|76.01|77.13|75.83|77.38|76.08|76.99|75.69|825
1678714200000|2023-03-13 13:30:00|77.09|75.79|76.62|75.32|77.4|76.1|76.39|75.09|947
1678714500000|2023-03-13 13:35:00|76.58|75.28|76.25|74.95|76.67|75.37|76|74.7|899
1678714800000|2023-03-13 13:40:00|76.23|74.93|76.35|75.05|76.47|75.17|76.05|74.75|717
1678715100000|2023-03-13 13:45:00|76.34|75.04|77.09|75.79|77.15|75.85|76.33|75.03|748
1678715400000|2023-03-13 13:50:00|77.08|75.78|77.31|76.01|77.58|76.28|77.03|75.73|801
1678715700000|2023-03-13 13:55:00|77.32|76.02|77.14|75.84|77.45|76.15|77.06|75.76|703
1678716000000|2023-03-13 14:00:00|77.15|75.85|77.3|76|77.35|76.05|76.85|75.55|700
1678716300000|2023-03-13 14:05:00|77.31|76.01|78.46|77.16|78.61|77.31|77.17|75.87|799
1678716600000|2023-03-13 14:10:00|78.44|77.14|78.65|77.35|78.97|77.67|77.95|76.65|884
1678716900000|2023-03-13 14:15:00|78.59|77.29|79.41|78.11|79.82|78.52|78.39|77.09|894
1678717200000|2023-03-13 14:20:00|79.54|78.24|80.07|78.77|80.33|79.03|79.13|77.83|899
1678717500000|2023-03-13 14:25:00|79.99|78.69|80.29|78.99|80.85|79.55|79.63|78.33|706
1678717800000|2023-03-13 14:30:00|80.24|78.94|80.11|78.81|80.63|79.33|79.59|78.29|848
1678718100000|2023-03-13 14:35:00|80.03|78.73|79.88|78.58|80.35|79.05|79.7|78.4|456
1678718400000|2023-03-13 14:40:00|79.89|78.59|80.12|78.82|80.31|79.01|79.67|78.37|553
1678718700000|2023-03-13 14:45:00|80.11|78.81|80.39|79.09|80.8|79.5|79.83|78.53|759
1678719000000|2023-03-13 14:50:00|80.55|79.25|79.97|78.67|80.62|79.32|79.72|78.42|500
1678719300000|2023-03-13 14:55:00|79.96|78.66|80.33|79.03|80.63|79.33|79.96|78.66|328
1678719600000|2023-03-13 15:00:00|80.49|79.19|81.34|80.04|81.79|80.49|80.27|78.97|745
1678719900000|2023-03-13 15:05:00|81.42|80.12|82.36|81.06|83.32|82.02|81.22|79.92|823
1678720200000|2023-03-13 15:10:00|82.37|81.07|81.54|80.24|82.49|81.19|81.49|80.19|902
1678720500000|2023-03-13 15:15:00|81.6|80.3|82.51|81.21|82.85|81.55|81.42|80.12|896
1678720800000|2023-03-13 15:20:00|82.53|81.23|82.82|81.52|83.41|82.11|82.49|81.19|834
1678721100000|2023-03-13 15:25:00|82.83|81.53|83.7|82.4|83.7|82.4|82.81|81.51|790
1678721400000|2023-03-13 15:30:00|83.57|82.27|82.56|81.26|84.15|82.85|82.56|81.26|914
1678721700000|2023-03-13 15:35:00|82.86|81.56|82.41|81.11|83.28|81.98|81.86|80.56|865
1678722000000|2023-03-13 15:40:00|82.39|81.09|82.62|81.32|83.32|82.02|82.22|80.92|649
1678722300000|2023-03-13 15:45:00|82.57|81.27|82.13|80.83|82.89|81.59|81.95|80.65|753
1678722600000|2023-03-13 15:50:00|82.12|80.82|81.98|80.68|82.57|81.27|81.93|80.63|713
1678722900000|2023-03-13 15:55:00|81.96|80.66|81.92|80.62|82.28|80.98|81.73|80.43|759
1678723200000|2023-03-13 16:00:00|81.91|80.61|81.94|80.64|82.5|81.2|81.83|80.53|765
1678723500000|2023-03-13 16:05:00|81.95|80.65|82.63|81.33|82.73|81.43|81.86|80.56|756
1678723800000|2023-03-13 16:10:00|82.66|81.36|82.4|81.1|82.72|81.42|82.16|80.86|607
1678724100000|2023-03-13 16:15:00|82.41|81.11|82.59|81.29|82.82|81.52|82.35|81.05|615
1678724400000|2023-03-13 16:20:00|82.58|81.28|82.59|81.29|83.23|81.93|82.44|81.14|674
1678724700000|2023-03-13 16:25:00|82.6|81.3|82.06|80.76|82.88|81.58|81.99|80.69|709
1678725000000|2023-03-13 16:30:00|82.07|80.77|81.31|80.01|82.37|81.07|81.12|79.82|635
1678725300000|2023-03-13 16:35:00|81.38|80.08|81.82|80.52|81.91|80.61|81.31|80.01|661
1678725600000|2023-03-13 16:40:00|81.81|80.51|82.37|81.07|82.44|81.14|81.61|80.31|663
1678725900000|2023-03-13 16:45:00|82.35|81.05|82.24|80.94|82.63|81.33|81.98|80.68|722
1678726200000|2023-03-13 16:50:00|82.23|80.93|82.33|81.03|82.71|81.41|82.21|80.91|741
1678726500000|2023-03-13 16:55:00|82.32|81.02|82.43|81.13|82.63|81.33|82.19|80.89|486
1678726800000|2023-03-13 17:00:00|82.4|81.1|82.27|80.97|82.62|81.32|81.99|80.69|583
1678727100000|2023-03-13 17:05:00|82.18|80.88|82.08|80.78|82.24|80.94|81.62|80.32|586
1678727400000|2023-03-13 17:10:00|82.06|80.76|82.2|80.9|82.29|80.99|81.88|80.58|582
1678727700000|2023-03-13 17:15:00|82.27|80.97|82.53|81.23|82.56|81.26|82|80.7|672
1678728000000|2023-03-13 17:20:00|82.48|81.18|82.57|81.27|82.64|81.34|82.25|80.95|640
1678728300000|2023-03-13 17:25:00|82.55|81.25|82.76|81.46|82.83|81.53|82.41|81.11|605
1678728600000|2023-03-13 17:30:00|82.75|81.45|82.77|81.47|82.89|81.59|82.63|81.33|581
1678728900000|2023-03-13 17:35:00|82.82|81.52|82.87|81.57|83.03|81.73|82.56|81.26|668
1678729200000|2023-03-13 17:40:00|82.88|81.58|82.88|81.58|82.95|81.65|82.71|81.41|592
1678729500000|2023-03-13 17:45:00|82.87|81.57|82.41|81.11|82.95|81.65|82.34|81.04|661
1678729800000|2023-03-13 17:50:00|82.38|81.08|82.39|81.09|82.62|81.32|82.26|80.96|610
1678730100000|2023-03-13 17:55:00|82.38|81.08|82.26|80.96|82.59|81.29|82.09|80.79|622
1678730400000|2023-03-13 18:00:00|82.25|80.95|82.28|80.98|82.6|81.3|82.13|80.83|772
1678730700000|2023-03-13 18:05:00|82.31|81.01|82.25|80.95|82.38|81.08|81.94|80.64|630
1678731000000|2023-03-13 18:10:00|82.21|80.91|82.43|81.13|82.53|81.23|82.21|80.91|620
1678731300000|2023-03-13 18:15:00|82.42|81.12|82.32|81.02|82.63|81.33|82.26|80.96|603
1678731600000|2023-03-13 18:20:00|82.4|81.1|82.68|81.38|82.72|81.42|82.24|80.94|586
1678731900000|2023-03-13 18:25:00|82.72|81.42|82.59|81.29|82.84|81.54|82.48|81.18|556
1678732200000|2023-03-13 18:30:00|82.58|81.28|82.62|81.32|82.88|81.58|82.48|81.18|449
1678732500000|2023-03-13 18:35:00|82.72|81.42|82.6|81.3|82.82|81.52|82.51|81.21|460
1678732800000|2023-03-13 18:40:00|82.74|81.44|82.78|81.48|82.97|81.67|82.56|81.26|549
1678733100000|2023-03-13 18:45:00|82.77|81.47|82.66|81.36|82.92|81.62|82.53|81.23|440
1678733400000|2023-03-13 18:50:00|82.75|81.45|82.84|81.54|82.99|81.69|82.62|81.32|469
1678733700000|2023-03-13 18:55:00|82.92|81.62|82.78|81.48|82.98|81.68|82.53|81.23|506
1678734000000|2023-03-13 19:00:00|82.77|81.47|82.8|81.5|83.07|81.77|82.67|81.37|628
1678734300000|2023-03-13 19:05:00|82.77|81.47|82.74|81.44|83.09|81.79|82.66|81.36|557
1678734600000|2023-03-13 19:10:00|82.72|81.42|82.6|81.3|82.86|81.56|82.45|81.15|592
1678734900000|2023-03-13 19:15:00|82.73|81.43|82.51|81.21|82.76|81.46|82.37|81.07|499
1678735200000|2023-03-13 19:20:00|82.62|81.32|82.42|81.12|82.64|81.34|82.2|80.9|580
1678735500000|2023-03-13 19:25:00|82.47|81.17|82.44|81.14|82.51|81.21|82.12|80.82|509
1678735800000|2023-03-13 19:30:00|82.45|81.15|82.49|81.19|82.6|81.3|82.3|81|432
1678736100000|2023-03-13 19:35:00|82.48|81.18|82.23|80.93|82.48|81.18|82.08|80.78|400
1678736400000|2023-03-13 19:40:00|82.24|80.94|82.31|81.01|82.46|81.16|82.07|80.77|569
1678736700000|2023-03-13 19:45:00|82.3|81|82.3|81|82.39|81.09|82.05|80.75|549
1678737000000|2023-03-13 19:50:00|82.29|80.99|82.23|80.93|82.35|81.05|82.04|80.74|464
1678737300000|2023-03-13 19:55:00|82.24|80.94|82.18|80.88|82.28|80.98|81.96|80.66|344
1678737600000|2023-03-13 20:00:00|82.16|80.86|82.24|80.94|82.34|81.04|81.97|80.67|381
1678737900000|2023-03-13 20:05:00|82.28|80.98|82.15|80.85|82.49|81.19|82.14|80.84|355
1678738200000|2023-03-13 20:10:00|82.16|80.86|81.74|80.44|82.3|81|81.63|80.33|432
1678738500000|2023-03-13 20:15:00|81.75|80.45|81.8|80.5|82.05|80.75|81.67|80.37|446
1678738800000|2023-03-13 20:20:00|81.78|80.48|81.63|80.33|81.92|80.62|81.53|80.23|367
1678739100000|2023-03-13 20:25:00|81.65|80.35|81.7|80.4|81.77|80.47|81.49|80.19|153
1678739400000|2023-03-13 20:30:00|81.56|80.26|81.88|80.58|81.94|80.64|81.47|80.17|278
1678739700000|2023-03-13 20:35:00|81.87|80.57|82.01|80.71|82.08|80.78|81.7|80.4|258
1678740000000|2023-03-13 20:40:00|82.04|80.74|82.07|80.77|82.16|80.86|81.91|80.61|278
1678740300000|2023-03-13 20:45:00|82.08|80.78|82.02|80.72|82.19|80.89|81.89|80.59|289
1678740600000|2023-03-13 20:50:00|82.03|80.73|82.1|80.8|82.1|80.8|81.83|80.53|323
1678740900000|2023-03-13 20:55:00|82.08|80.78|82.14|80.84|82.23|80.93|81.96|80.66|324
1678741200000|2023-03-13 21:00:00|82.15|80.85|82.15|80.85|82.28|80.98|82.05|80.75|243
1678741500000|2023-03-13 21:05:00|82.16|80.86|82.46|81.16|82.46|81.16|82.13|80.83|200
1678741800000|2023-03-13 21:10:00|82.47|81.17|82.48|81.18|82.55|81.25|82.44|81.14|186
1678742100000|2023-03-13 21:15:00|82.47|81.17|82.67|81.37|82.77|81.47|82.44|81.14|158
1678742400000|2023-03-13 21:20:00|82.68|81.38|82.55|81.25|82.74|81.44|82.55|81.25|129
1678742700000|2023-03-13 21:25:00|82.58|81.28|82.3|81|82.59|81.29|82.28|80.98|229
1678743000000|2023-03-13 21:30:00|82.31|81.01|82.42|81.12|82.46|81.16|82.28|80.98|267
1678743300000|2023-03-13 21:35:00|82.43|81.13|82.44|81.14|82.48|81.18|82.4|81.1|216
1678743600000|2023-03-13 21:40:00|82.43|81.13|82.34|81.04|82.51|81.21|82.33|81.03|241
1678743900000|2023-03-13 21:45:00|82.35|81.05|82.6|81.3|82.8|81.5|82.28|80.98|200
1678744200000|2023-03-13 21:50:00|82.59|81.29|82.8|81.5|82.8|81.5|82.59|81.29|139
1678744500000|2023-03-13 21:55:00|82.81|81.51|82.44|81.14|82.81|81.51|82.28|80.98|211
1678744800000|2023-03-13 22:00:00|82.45|81.15|82.6|81.3|82.77|81.47|82.37|81.07|304
1678745100000|2023-03-13 22:05:00|82.7|81.4|82.54|81.24|82.75|81.45|82.41|81.11|257
1678745400000|2023-03-13 22:10:00|82.57|81.27|82.91|81.61|83.06|81.76|82.46|81.16|389
1678745700000|2023-03-13 22:15:00|82.93|81.63|83|81.7|83.13|81.83|82.63|81.33|361
1678746000000|2023-03-13 22:20:00|82.97|81.67|82.95|81.65|83.06|81.76|82.7|81.4|297
1678746300000|2023-03-13 22:25:00|82.97|81.67|83.04|81.74|83.06|81.76|82.81|81.51|176
1678746600000|2023-03-13 22:30:00|83.06|81.76|83.13|81.83|83.18|81.88|82.94|81.64|183
1678746900000|2023-03-13 22:35:00|83.09|81.79|83.24|81.94|83.39|82.09|82.98|81.68|222
1678747200000|2023-03-13 22:40:00|83.23|81.93|83.48|82.18|83.5|82.2|83.15|81.85|291
1678747500000|2023-03-13 22:45:00|83.49|82.19|83.07|81.77|83.5|82.2|82.93|81.63|134
1678747800000|2023-03-13 22:50:00|83.09|81.79|83.06|81.76|83.09|81.79|82.72|81.42|188
1678748100000|2023-03-13 22:55:00|83.01|81.71|83.24|81.94|83.3|82|83.01|81.71|219
1678748400000|2023-03-13 23:00:00|83.26|81.96|82.93|81.63|83.34|82.04|82.88|81.58|297
1678748700000|2023-03-13 23:05:00|82.9|81.6|82.68|81.38|83.07|81.77|82.54|81.24|219
1678749000000|2023-03-13 23:10:00|82.67|81.37|82.64|81.34|82.83|81.53|82.55|81.25|152
1678749300000|2023-03-13 23:15:00|82.65|81.35|82|80.7|82.8|81.5|81.83|80.53|256
1678749600000|2023-03-13 23:20:00|81.99|80.69|81.71|80.41|82.18|80.88|81.68|80.38|321
1678749900000|2023-03-13 23:25:00|81.7|80.4|82.13|80.83|82.16|80.86|81.7|80.4|251
1678750200000|2023-03-13 23:30:00|82.15|80.85|82.16|80.86|82.21|80.91|81.74|80.44|390
1678750500000|2023-03-13 23:35:00|82.17|80.87|82.24|80.94|82.37|81.07|82.05|80.75|239
1678750800000|2023-03-13 23:40:00|82.2|80.9|82.33|81.03|82.35|81.05|81.97|80.67|250
1678751100000|2023-03-13 23:45:00|82.35|81.05|82.3|81|82.47|81.17|82.11|80.81|275
1678751400000|2023-03-13 23:50:00|82.35|81.05|82.3|81|82.41|81.11|82.14|80.84|232
1678751700000|2023-03-13 23:55:00|82.29|80.99|82.31|81.01|82.49|81.19|82.11|80.81|271
1678752000000|2023-03-14 00:00:00|82.3|81|82.25|80.95|82.57|81.27|82.16|80.86|390
1678752300000|2023-03-14 00:05:00|82.24|80.94|82.1|80.8|82.35|81.05|81.84|80.54|348
1678752600000|2023-03-14 00:10:00|82.2|80.9|82|80.7|82.37|81.07|81.89|80.59|492
1678752900000|2023-03-14 00:15:00|82.02|80.72|82.34|81.04|82.42|81.12|81.91|80.61|529
1678753200000|2023-03-14 00:20:00|82.24|80.94|82.21|80.91|82.35|81.05|81.96|80.66|421
1678753500000|2023-03-14 00:25:00|82.22|80.92|82|80.7|82.3|81|81.81|80.51|512
1678753800000|2023-03-14 00:30:00|82.15|80.85|81.99|80.69|82.31|81.01|81.88|80.58|586
1678754100000|2023-03-14 00:35:00|82.06|80.76|81.99|80.69|82.2|80.9|81.83|80.53|603
1678754400000|2023-03-14 00:40:00|82|80.7|81.8|80.5|82.2|80.9|81.75|80.45|473
1678754700000|2023-03-14 00:45:00|81.81|80.51|82.07|80.77|82.23|80.93|81.66|80.36|652
1678755000000|2023-03-14 00:50:00|82|80.7|81.84|80.54|82.24|80.94|81.73|80.43|542
1678755300000|2023-03-14 00:55:00|81.85|80.55|81.51|80.21|81.88|80.58|81.42|80.12|458
1678755600000|2023-03-14 01:00:00|81.5|80.2|81.51|80.21|81.58|80.28|81.22|79.92|240
1678755900000|2023-03-14 01:05:00|81.57|80.27|81.55|80.25|81.77|80.47|81.4|80.1|481
1678756200000|2023-03-14 01:10:00|81.52|80.22|81.4|80.1|81.7|80.4|81.33|80.03|430
1678756500000|2023-03-14 01:15:00|81.43|80.13|81.62|80.32|81.76|80.46|81.37|80.07|395
1678756800000|2023-03-14 01:20:00|81.59|80.29|81.66|80.36|81.8|80.5|81.44|80.14|258
1678757100000|2023-03-14 01:25:00|81.67|80.37|81.81|80.51|81.9|80.6|81.46|80.16|369
1678757400000|2023-03-14 01:30:00|81.77|80.47|81.71|80.41|81.92|80.62|81.6|80.3|416
1678757700000|2023-03-14 01:35:00|81.67|80.37|81.94|80.64|82.05|80.75|81.56|80.26|409
1678758000000|2023-03-14 01:40:00|81.93|80.63|81.94|80.64|82.1|80.8|81.67|80.37|548
1678758300000|2023-03-14 01:45:00|81.96|80.66|82.04|80.74|82.3|81|81.8|80.5|468
1678758600000|2023-03-14 01:50:00|82.06|80.76|82.17|80.87|82.28|80.98|81.93|80.63|362
1678758900000|2023-03-14 01:55:00|82.09|80.79|82.25|80.95|82.25|80.95|81.9|80.6|407
1678759200000|2023-03-14 02:00:00|82.24|80.94|82.29|80.99|82.52|81.22|82.13|80.83|523
1678759500000|2023-03-14 02:05:00|82.3|81|82.02|80.72|82.43|81.13|81.9|80.6|438
1678759800000|2023-03-14 02:10:00|82.08|80.78|81.88|80.58|82.12|80.82|81.83|80.53|273
1678760100000|2023-03-14 02:15:00|81.87|80.57|82.04|80.74|82.12|80.82|81.83|80.53|344
1678760400000|2023-03-14 02:20:00|81.99|80.69|82|80.7|82.21|80.91|81.87|80.57|328
1678760700000|2023-03-14 02:25:00|81.99|80.69|81.8|80.5|82.16|80.86|81.63|80.33|316
1678761000000|2023-03-14 02:30:00|81.78|80.48|81.83|80.53|81.9|80.6|81.57|80.27|304
1678761300000|2023-03-14 02:35:00|81.9|80.6|81.88|80.58|82|80.7|81.73|80.43|251
1678761600000|2023-03-14 02:40:00|81.87|80.57|81.75|80.45|81.93|80.63|81.61|80.31|209
1678761900000|2023-03-14 02:45:00|81.74|80.44|81.74|80.44|81.92|80.62|81.62|80.32|279
1678762200000|2023-03-14 02:50:00|81.78|80.48|81.58|80.28|81.89|80.59|81.47|80.17|278
1678762500000|2023-03-14 02:55:00|81.59|80.29|81.56|80.26|81.66|80.36|81.4|80.1|123
1678762800000|2023-03-14 03:00:00|81.57|80.27|81.5|80.2|81.75|80.45|81.41|80.11|222
1678763100000|2023-03-14 03:05:00|81.45|80.15|81.48|80.18|81.67|80.37|81.29|79.99|173
1678763400000|2023-03-14 03:10:00|81.52|80.22|81.65|80.35|81.69|80.39|81.41|80.11|157
1678763700000|2023-03-14 03:15:00|81.64|80.34|81.78|80.48|81.85|80.55|81.61|80.31|204
1678764000000|2023-03-14 03:20:00|81.76|80.46|81.51|80.21|81.83|80.53|81.5|80.2|195
1678764300000|2023-03-14 03:25:00|81.55|80.25|81.66|80.36|81.83|80.53|81.49|80.19|260
1678764600000|2023-03-14 03:30:00|81.69|80.39|81.89|80.59|81.96|80.66|81.61|80.31|327
1678764900000|2023-03-14 03:35:00|81.9|80.6|82|80.7|82.09|80.79|81.71|80.41|215
1678765200000|2023-03-14 03:40:00|81.98|80.68|82.1|80.8|82.13|80.83|81.9|80.6|217
1678765500000|2023-03-14 03:45:00|82.08|80.78|81.91|80.61|82.14|80.84|81.82|80.52|138
1678765800000|2023-03-14 03:50:00|81.83|80.53|82.07|80.77|82.14|80.84|81.83|80.53|115
1678766100000|2023-03-14 03:55:00|82.14|80.84|82.25|80.95|82.35|81.05|82.03|80.73|233
1678766400000|2023-03-14 04:00:00|82.29|80.99|82.09|80.79|82.33|81.03|82.08|80.78|217
1678766700000|2023-03-14 04:05:00|82.08|80.78|82.15|80.85|82.25|80.95|81.96|80.66|212
1678767000000|2023-03-14 04:10:00|82.11|80.81|82.25|80.95|82.3|81|82|80.7|176
1678767300000|2023-03-14 04:15:00|82.13|80.83|82.07|80.77|82.27|80.97|81.96|80.66|210
1678767600000|2023-03-14 04:20:00|82.11|80.81|82.03|80.73|82.14|80.84|81.85|80.55|348
1678767900000|2023-03-14 04:25:00|82.01|80.71|81.86|80.56|82.12|80.82|81.82|80.52|339
1678768200000|2023-03-14 04:30:00|81.91|80.61|81.77|80.47|82.06|80.76|81.58|80.28|436
1678768500000|2023-03-14 04:35:00|81.76|80.46|81.96|80.66|82.07|80.77|81.68|80.38|278
1678768800000|2023-03-14 04:40:00|81.97|80.67|81.86|80.56|82.05|80.75|81.74|80.44|142
1678769100000|2023-03-14 04:45:00|81.85|80.55|82.03|80.73|82.07|80.77|81.74|80.44|188
1678769400000|2023-03-14 04:50:00|82|80.7|81.96|80.66|82.04|80.74|81.82|80.52|168
1678769700000|2023-03-14 04:55:00|81.99|80.69|82.13|80.83|82.25|80.95|81.95|80.65|278
1678770000000|2023-03-14 05:00:00|82.12|80.82|82.21|80.91|82.37|81.07|82.04|80.74|334
1678770300000|2023-03-14 05:05:00|82.2|80.9|82.22|80.92|82.43|81.13|82.08|80.78|391
1678770600000|2023-03-14 05:10:00|82.21|80.91|82.88|81.58|83.16|81.86|82.14|80.84|734
1678770900000|2023-03-14 05:15:00|82.94|81.64|81.88|80.58|82.98|81.68|81.83|80.53|691
1678771200000|2023-03-14 05:20:00|81.96|80.66|81.69|80.39|82.06|80.76|81.47|80.17|450
1678771500000|2023-03-14 05:25:00|81.63|80.33|81.76|80.46|81.89|80.59|81.26|79.96|494
1678771800000|2023-03-14 05:30:00|81.75|80.45|81.78|80.48|82.09|80.79|81.67|80.37|417
1678772100000|2023-03-14 05:35:00|81.77|80.47|81.47|80.17|81.89|80.59|81.28|79.98|441
1678772400000|2023-03-14 05:40:00|81.48|80.18|81.53|80.23|81.71|80.41|81.35|80.05|360
1678772700000|2023-03-14 05:45:00|81.46|80.16|81.59|80.29|81.71|80.41|81.37|80.07|334
1678773000000|2023-03-14 05:50:00|81.58|80.28|81.27|79.97|81.72|80.42|81.27|79.97|371
1678773300000|2023-03-14 05:55:00|81.28|79.98|81.63|80.33|81.68|80.38|81.24|79.94|385
1678773600000|2023-03-14 06:00:00|81.61|80.31|81.87|80.57|82.04|80.74|81.56|80.26|284
1678773900000|2023-03-14 06:05:00|81.95|80.65|82.04|80.74|82.19|80.89|81.73|80.43|351
1678774200000|2023-03-14 06:10:00|82.18|80.88|81.55|80.25|82.18|80.88|81.42|80.12|500
1678774500000|2023-03-14 06:15:00|81.54|80.24|81.62|80.32|81.81|80.51|81.41|80.11|467
1678774800000|2023-03-14 06:20:00|81.67|80.37|81.88|80.58|82.03|80.73|81.65|80.35|313
1678775100000|2023-03-14 06:25:00|81.87|80.57|81.97|80.67|82.09|80.79|81.6|80.3|409
1678775400000|2023-03-14 06:30:00|81.96|80.66|81.71|80.41|82.05|80.75|81.67|80.37|392
1678775700000|2023-03-14 06:35:00|81.69|80.39|81.67|80.37|81.83|80.53|81.46|80.16|388
1678776000000|2023-03-14 06:40:00|81.76|80.46|81.49|80.19|81.76|80.46|81.38|80.08|374
1678776300000|2023-03-14 06:45:00|81.52|80.22|81.68|80.38|81.7|80.4|81.36|80.06|385
1678776600000|2023-03-14 06:50:00|81.58|80.28|81.33|80.03|81.68|80.38|81.24|79.94|377
1678776900000|2023-03-14 06:55:00|81.29|79.99|81.46|80.16|81.63|80.33|81.21|79.91|449
1678777200000|2023-03-14 07:00:00|81.43|80.13|81.75|80.45|81.77|80.47|81.42|80.12|466
1678777500000|2023-03-14 07:05:00|81.67|80.37|81.7|80.4|81.82|80.52|81.49|80.19|430
1678777800000|2023-03-14 07:10:00|81.65|80.35|81.71|80.41|81.96|80.66|81.62|80.32|271
1678778100000|2023-03-14 07:15:00|81.7|80.4|81.69|80.39|81.88|80.58|81.49|80.19|340
1678778400000|2023-03-14 07:20:00|81.64|80.34|81.82|80.52|82.01|80.71|81.59|80.29|316
1678778700000|2023-03-14 07:25:00|81.86|80.56|81.29|79.99|81.97|80.67|81.29|79.99|373
1678779000000|2023-03-14 07:30:00|81.32|80.02|81.32|80.02|81.55|80.25|81.1|79.8|545
1678779300000|2023-03-14 07:35:00|81.27|79.97|81.74|80.44|81.77|80.47|81.24|79.94|329
1678779600000|2023-03-14 07:40:00|81.73|80.43|81.41|80.11|81.78|80.48|81.36|80.06|408
1678779900000|2023-03-14 07:45:00|81.38|80.08|81.03|79.73|81.54|80.24|80.83|79.53|308
1678780200000|2023-03-14 07:50:00|81.01|79.71|81.19|79.89|81.35|80.05|80.99|79.69|403
1678780500000|2023-03-14 07:55:00|81.24|79.94|81.13|79.83|81.44|80.14|81.1|79.8|352
1678780800000|2023-03-14 08:00:00|81.19|79.89|80.85|79.55|81.39|80.09|80.8|79.5|448
1678781100000|2023-03-14 08:05:00|80.91|79.61|80.77|79.47|81.11|79.81|80.66|79.36|549
1678781400000|2023-03-14 08:10:00|80.81|79.51|80.57|79.27|81.04|79.74|80.32|79.02|455
1678781700000|2023-03-14 08:15:00|80.58|79.28|80.81|79.51|81|79.7|80.36|79.06|456
1678782000000|2023-03-14 08:20:00|80.88|79.58|80.85|79.55|81.04|79.74|80.74|79.44|486
1678782300000|2023-03-14 08:25:00|80.84|79.54|81.01|79.71|81.11|79.81|80.77|79.47|561
1678782600000|2023-03-14 08:30:00|80.98|79.68|81.16|79.86|81.33|80.03|80.89|79.59|667
1678782900000|2023-03-14 08:35:00|81.12|79.82|81.21|79.91|81.42|80.12|80.97|79.67|546
1678783200000|2023-03-14 08:40:00|81.2|79.9|80.94|79.64|81.34|80.04|80.91|79.61|578
1678783500000|2023-03-14 08:45:00|80.96|79.66|80.94|79.64|81.17|79.87|80.81|79.51|626
1678783800000|2023-03-14 08:50:00|80.85|79.55|80.9|79.6|81.08|79.78|80.75|79.45|504
1678784100000|2023-03-14 08:55:00|80.85|79.55|80.83|79.53|81.14|79.84|80.76|79.46|485
1678784400000|2023-03-14 09:00:00|80.82|79.52|80.59|79.29|81.02|79.72|80.5|79.2|498
1678784700000|2023-03-14 09:05:00|80.62|79.32|80.49|79.19|80.88|79.58|80.41|79.11|646
1678785000000|2023-03-14 09:10:00|80.54|79.24|80.67|79.37|80.75|79.45|80.39|79.09|546
1678785300000|2023-03-14 09:15:00|80.68|79.38|80.37|79.07|80.73|79.43|80.29|78.99|497
1678785600000|2023-03-14 09:20:00|80.42|79.12|80.42|79.12|80.48|79.18|80.18|78.88|543
1678785900000|2023-03-14 09:25:00|80.45|79.15|80.28|78.98|80.6|79.3|80.22|78.92|568
1678786200000|2023-03-14 09:30:00|80.27|78.97|80.4|79.1|80.46|79.16|80.01|78.71|622
1678786500000|2023-03-14 09:35:00|80.38|79.08|80.55|79.25|80.77|79.47|80.32|79.02|596
1678786800000|2023-03-14 09:40:00|80.54|79.24|80.6|79.3|80.77|79.47|80.39|79.09|481
1678787100000|2023-03-14 09:45:00|80.61|79.31|80.77|79.47|80.89|79.59|80.54|79.24|465
1678787400000|2023-03-14 09:50:00|80.74|79.44|80.77|79.47|80.89|79.59|80.54|79.24|441
1678787700000|2023-03-14 09:55:00|80.78|79.48|80.84|79.54|80.96|79.66|80.64|79.34|441
1678788000000|2023-03-14 10:00:00|80.83|79.53|80.76|79.46|80.99|79.69|80.67|79.37|428
1678788300000|2023-03-14 10:05:00|80.68|79.38|81.03|79.73|81.15|79.85|80.65|79.35|419
1678788600000|2023-03-14 10:10:00|81.14|79.84|80.96|79.66|81.16|79.86|80.87|79.57|411
1678788900000|2023-03-14 10:15:00|80.93|79.63|81.12|79.82|81.25|79.95|80.75|79.45|457
1678789200000|2023-03-14 10:20:00|81.11|79.81|81.35|80.05|81.55|80.25|81.07|79.77|475
1678789500000|2023-03-14 10:25:00|81.46|80.16|81.22|79.92|81.5|80.2|81.06|79.76|606
1678789800000|2023-03-14 10:30:00|81.26|79.96|81.27|79.97|81.39|80.09|81.08|79.78|454
1678790100000|2023-03-14 10:35:00|81.23|79.93|81.23|79.93|81.42|80.12|81.16|79.86|431
1678790400000|2023-03-14 10:40:00|81.16|79.86|81.28|79.98|81.42|80.12|81.13|79.83|396
1678790700000|2023-03-14 10:45:00|81.3|80|81.37|80.07|81.53|80.23|81.2|79.9|367
1678791000000|2023-03-14 10:50:00|81.39|80.09|81.23|79.93|81.47|80.17|81.08|79.78|504
1678791300000|2023-03-14 10:55:00|81.27|79.97|81.61|80.31|81.68|80.38|81.07|79.77|627
1678791600000|2023-03-14 11:00:00|81.6|80.3|81.42|80.12|81.81|80.51|81.22|79.92|648
1678791900000|2023-03-14 11:05:00|81.38|80.08|81.26|79.96|81.58|80.28|81.13|79.83|576
1678792200000|2023-03-14 11:10:00|81.25|79.95|81.46|80.16|81.6|80.3|81.15|79.85|528
1678792500000|2023-03-14 11:15:00|81.47|80.17|81.51|80.21|81.99|80.69|81.42|80.12|652
1678792800000|2023-03-14 11:20:00|81.5|80.2|81.43|80.13|81.77|80.47|81.26|79.96|612
1678793100000|2023-03-14 11:25:00|81.47|80.17|81.23|79.93|81.64|80.34|81.09|79.79|566
1678793400000|2023-03-14 11:30:00|81.27|79.97|81.07|79.77|81.38|80.08|80.99|79.69|567
1678793700000|2023-03-14 11:35:00|81.1|79.8|81.47|80.17|81.62|80.32|80.92|79.62|607
1678794000000|2023-03-14 11:40:00|81.48|80.18|81.43|80.13|81.56|80.26|81.3|80|455
1678794300000|2023-03-14 11:45:00|81.44|80.14|81.63|80.33|81.78|80.48|81.24|79.94|445
1678794600000|2023-03-14 11:50:00|81.58|80.28|81.91|80.61|81.97|80.67|81.51|80.21|514
1678794900000|2023-03-14 11:55:00|81.92|80.62|81.82|80.52|81.98|80.68|81.68|80.38|330
1678795200000|2023-03-14 12:00:00|81.71|80.41|81.68|80.38|82.03|80.73|81.27|79.97|572
1678795500000|2023-03-14 12:05:00|81.57|80.27|81.57|80.27|81.92|80.62|81.51|80.21|466
1678795800000|2023-03-14 12:10:00|81.56|80.26|81.57|80.27|81.91|80.61|81.55|80.25|509
1678796100000|2023-03-14 12:15:00|81.68|80.38|81.77|80.47|81.89|80.59|81.35|80.05|574
1678796400000|2023-03-14 12:20:00|81.88|80.58|81.57|80.27|81.94|80.64|81.53|80.23|513
1678796700000|2023-03-14 12:25:00|81.53|80.23|81.71|80.41|81.98|80.68|81.41|80.11|449
1678797000000|2023-03-14 12:30:00|81.7|80.4|83.84|82.54|84.26|82.96|81.47|80.17|742
1678797300000|2023-03-14 12:35:00|83.86|82.56|83.79|82.49|83.89|82.59|82.76|81.46|675
1678797600000|2023-03-14 12:40:00|83.78|82.48|87.21|85.91|87.24|85.94|83.6|82.3|664
1678797900000|2023-03-14 12:45:00|87.17|85.87|87.17|85.87|87.58|86.28|86.41|85.11|719
1678798200000|2023-03-14 12:50:00|87.18|85.88|87.59|86.29|87.63|86.33|86.78|85.48|644
1678798500000|2023-03-14 12:55:00|87.65|86.35|87.19|85.89|87.67|86.37|87.13|85.83|579
1678798800000|2023-03-14 13:00:00|87.21|85.91|88.77|87.47|88.87|87.57|87.2|85.9|685
1678799100000|2023-03-14 13:05:00|88.81|87.51|88.21|86.91|88.88|87.58|87.83|86.53|611
1678799400000|2023-03-14 13:10:00|88.23|86.93|88.17|86.87|88.27|86.97|87.88|86.58|518
1678799700000|2023-03-14 13:15:00|88.14|86.84|86.53|85.23|88.19|86.89|86.52|85.22|624
1678800000000|2023-03-14 13:20:00|86.51|85.21|86.59|85.29|87.04|85.74|86.41|85.11|548
1678800300000|2023-03-14 13:25:00|86.6|85.3|86.71|85.41|86.92|85.62|86.36|85.06|544
1678800600000|2023-03-14 13:30:00|86.69|85.39|86.95|85.65|87.31|86.01|86.65|85.35|593
1678800900000|2023-03-14 13:35:00|86.93|85.63|87.11|85.81|87.32|86.02|86.68|85.38|578
1678801200000|2023-03-14 13:40:00|87.25|85.95|86.92|85.62|87.48|86.18|86.92|85.62|543
1678801500000|2023-03-14 13:45:00|86.94|85.64|87.32|86.02|87.54|86.24|86.94|85.64|617
1678801800000|2023-03-14 13:50:00|87.33|86.03|86.94|85.64|87.53|86.23|86.58|85.28|620
1678802100000|2023-03-14 13:55:00|86.95|85.65|87.29|85.99|87.37|86.07|86.8|85.5|668
1678802400000|2023-03-14 14:00:00|87.19|85.89|86.97|85.67|87.36|86.06|86.79|85.49|635
1678802700000|2023-03-14 14:05:00|86.87|85.57|87.22|85.92|87.3|86|86.77|85.47|635
1678803000000|2023-03-14 14:10:00|87.23|85.93|87.38|86.08|87.4|86.1|86.92|85.62|596
1678803300000|2023-03-14 14:15:00|87.37|86.07|87.44|86.14|87.85|86.55|87.31|86.01|599
1678803600000|2023-03-14 14:20:00|87.58|86.28|88.13|86.83|88.18|86.88|87.38|86.08|645
1678803900000|2023-03-14 14:25:00|88.16|86.86|88.44|87.14|88.53|87.23|87.96|86.66|653
1678804200000|2023-03-14 14:30:00|88.42|87.12|88.26|86.96|88.52|87.22|87.99|86.69|505
1678804500000|2023-03-14 14:35:00|88.22|86.92|88.06|86.76|88.34|87.04|87.8|86.5|520
1678804800000|2023-03-14 14:40:00|87.99|86.69|87.85|86.55|88.11|86.81|87.74|86.44|567
1678805100000|2023-03-14 14:45:00|87.84|86.54|88.31|87.01|88.4|87.1|87.82|86.52|618
1678805400000|2023-03-14 14:50:00|88.26|86.96|88.63|87.33|88.78|87.48|88.07|86.77|647
1678805700000|2023-03-14 14:55:00|88.62|87.32|88.02|86.72|88.99|87.69|87.86|86.56|666
1678806000000|2023-03-14 15:00:00|87.9|86.6|88.07|86.77|88.48|87.18|87.9|86.6|600
1678806300000|2023-03-14 15:05:00|88.05|86.75|88.66|87.36|88.72|87.42|88|86.7|491
1678806600000|2023-03-14 15:10:00|88.69|87.39|88.74|87.44|88.91|87.61|88.59|87.29|434
1678806900000|2023-03-14 15:15:00|88.69|87.39|88.61|87.31|89.1|87.8|88.53|87.23|458
1678807200000|2023-03-14 15:20:00|88.55|87.25|88.07|86.77|88.9|87.6|88.07|86.77|541
1678807500000|2023-03-14 15:25:00|88.08|86.78|88.01|86.71|88.39|87.09|87.81|86.51|515
1678807800000|2023-03-14 15:30:00|88.03|86.73|88.16|86.86|88.33|87.03|87.91|86.61|468
1678808100000|2023-03-14 15:35:00|88.13|86.83|88.26|86.96|88.41|87.11|88.02|86.72|462
1678808400000|2023-03-14 15:40:00|88.24|86.94|88.33|87.03|88.41|87.11|88.03|86.73|419
1678808700000|2023-03-14 15:45:00|88.34|87.04|88.57|87.27|88.63|87.33|88.26|86.96|401
1678809000000|2023-03-14 15:50:00|88.52|87.22|88.59|87.29|88.76|87.46|88.5|87.2|454
1678809300000|2023-03-14 15:55:00|88.52|87.22|88.61|87.31|88.69|87.39|88.3|87|428
1678809600000|2023-03-14 16:00:00|88.66|87.36|88.54|87.24|88.83|87.53|88.4|87.1|392
1678809900000|2023-03-14 16:05:00|88.6|87.3|88.65|87.35|88.72|87.42|88.15|86.85|349
1678810200000|2023-03-14 16:10:00|88.71|87.41|88.65|87.35|88.85|87.55|88.44|87.14|442
1678810500000|2023-03-14 16:15:00|88.66|87.36|88.12|86.82|88.66|87.36|87.97|86.67|346
1678810800000|2023-03-14 16:20:00|88.18|86.88|87.59|86.29|88.21|86.91|87.36|86.06|393
1678811100000|2023-03-14 16:25:00|87.49|86.19|87.42|86.12|87.61|86.31|87.16|85.86|427
1678811400000|2023-03-14 16:30:00|87.41|86.11|87.72|86.42|87.79|86.49|87.3|86|466
1678811700000|2023-03-14 16:35:00|87.69|86.39|87.52|86.22|87.79|86.49|87.33|86.03|414
1678812000000|2023-03-14 16:40:00|87.51|86.21|87.79|86.49|87.83|86.53|87.45|86.15|376
1678812300000|2023-03-14 16:45:00|87.73|86.43|87.89|86.59|88|86.7|87.55|86.25|403
1678812600000|2023-03-14 16:50:00|87.94|86.64|88.06|86.76|88.08|86.78|87.62|86.32|392
1678812900000|2023-03-14 16:55:00|87.9|86.6|88|86.7|88.12|86.82|87.83|86.53|367
1678813200000|2023-03-14 17:00:00|87.95|86.65|88.18|86.88|88.2|86.9|87.86|86.56|134
1678813500000|2023-03-14 17:05:00|88.17|86.87|87.78|86.48|88.2|86.9|87.74|86.44|437
1678813800000|2023-03-14 17:10:00|87.85|86.55|88.26|86.96|88.27|86.97|87.66|86.36|448
1678814100000|2023-03-14 17:15:00|88.25|86.95|87.68|86.38|88.27|86.97|87.48|86.18|443
1678814400000|2023-03-14 17:20:00|87.65|86.35|87.62|86.32|87.73|86.43|87.4|86.1|482
1678814700000|2023-03-14 17:25:00|87.61|86.31|87.72|86.42|87.84|86.54|87.43|86.13|518
1678815000000|2023-03-14 17:30:00|87.71|86.41|87.54|86.24|87.74|86.44|87.36|86.06|431
1678815300000|2023-03-14 17:35:00|87.55|86.25|87.53|86.23|87.65|86.35|87.42|86.12|497
1678815600000|2023-03-14 17:40:00|87.61|86.31|87.4|86.1|87.62|86.32|87.24|85.94|467
1678815900000|2023-03-14 17:45:00|87.44|86.14|87.33|86.03|87.5|86.2|86.96|85.66|498
1678816200000|2023-03-14 17:50:00|87.38|86.08|87.36|86.06|87.46|86.16|87.05|85.75|504
1678816500000|2023-03-14 17:55:00|87.35|86.05|87.23|85.93|87.47|86.17|87.13|85.83|557
1678816800000|2023-03-14 18:00:00|87.25|85.95|86.5|85.2|87.37|86.07|86.47|85.17|643
1678817100000|2023-03-14 18:05:00|86.46|85.16|85.86|84.56|86.68|85.38|85.8|84.5|675
1678817400000|2023-03-14 18:10:00|85.83|84.53|86|84.7|86.21|84.91|85.8|84.5|599
1678817700000|2023-03-14 18:15:00|86.01|84.71|86.67|85.37|86.74|85.44|85.94|84.64|625
1678818000000|2023-03-14 18:20:00|86.69|85.39|86.82|85.52|86.92|85.62|86.56|85.26|579
1678818300000|2023-03-14 18:25:00|86.81|85.51|86.82|85.52|86.91|85.61|86.67|85.37|489
1678818600000|2023-03-14 18:30:00|86.81|85.51|86.92|85.62|87.13|85.83|86.79|85.49|548
1678818900000|2023-03-14 18:35:00|86.94|85.64|86.64|85.34|87|85.7|86.56|85.26|471
1678819200000|2023-03-14 18:40:00|86.65|85.35|86.58|85.28|86.77|85.47|86.45|85.15|451
1678819500000|2023-03-14 18:45:00|86.59|85.29|86.21|84.91|86.68|85.38|86.03|84.73|471
1678819800000|2023-03-14 18:50:00|86.28|84.98|85.63|84.33|86.28|84.98|85.39|84.09|669
1678820100000|2023-03-14 18:55:00|85.56|84.26|85.46|84.16|85.94|84.64|85.42|84.12|613
1678820400000|2023-03-14 19:00:00|85.47|84.17|86.09|84.79|86.15|84.85|85.44|84.14|603
1678820700000|2023-03-14 19:05:00|86.03|84.73|85.85|84.55|86.3|85|85.67|84.37|596
1678821000000|2023-03-14 19:10:00|85.86|84.56|84.78|83.48|86.06|84.76|84.76|83.46|627
1678821300000|2023-03-14 19:15:00|84.76|83.46|85.21|83.91|85.21|83.91|83.87|82.57|700
1678821600000|2023-03-14 19:20:00|85.22|83.92|84.82|83.52|85.24|83.94|84.45|83.15|626
1678821900000|2023-03-14 19:25:00|84.84|83.54|83.86|82.56|84.93|83.63|83.74|82.44|602
1678822200000|2023-03-14 19:30:00|83.85|82.55|83.78|82.48|84.13|82.83|83.5|82.2|633
1678822500000|2023-03-14 19:35:00|83.79|82.49|83.56|82.26|84.18|82.88|83.36|82.06|609
1678822800000|2023-03-14 19:40:00|83.58|82.28|83.8|82.5|84.04|82.74|83.41|82.11|610
1678823100000|2023-03-14 19:45:00|83.77|82.47|83.71|82.41|83.9|82.6|83.28|81.98|581
1678823400000|2023-03-14 19:50:00|83.77|82.47|84.47|83.17|84.53|83.23|83.69|82.39|621
1678823700000|2023-03-14 19:55:00|84.46|83.16|84.99|83.69|85.28|83.98|84.34|83.04|581
1678824000000|2023-03-14 20:00:00|84.96|83.66|85.28|83.98|85.44|84.14|84.76|83.46|622
1678824300000|2023-03-14 20:05:00|85.37|84.07|85.16|83.86|85.39|84.09|84.88|83.58|483
1678824600000|2023-03-14 20:10:00|85.11|83.81|84.86|83.56|85.21|83.91|84.74|83.44|534
1678824900000|2023-03-14 20:15:00|84.87|83.57|84.68|83.38|85.13|83.83|84.58|83.28|489
1678825200000|2023-03-14 20:20:00|84.61|83.31|84.68|83.38|84.76|83.46|84.54|83.24|517
1678825500000|2023-03-14 20:25:00|84.73|83.43|84.83|83.53|84.98|83.68|84.56|83.26|495
1678825800000|2023-03-14 20:30:00|84.77|83.47|84.76|83.46|85.02|83.72|84.64|83.34|472
1678826100000|2023-03-14 20:35:00|84.78|83.48|84|82.7|84.78|83.48|83.8|82.5|442
1678826400000|2023-03-14 20:40:00|84.08|82.78|84.38|83.08|84.42|83.12|83.92|82.62|526
1678826700000|2023-03-14 20:45:00|84.33|83.03|84.24|82.94|84.56|83.26|84.19|82.89|425
1678827000000|2023-03-14 20:50:00|84.33|83.03|84.62|83.32|84.7|83.4|84.19|82.89|437
1678827300000|2023-03-14 20:55:00|84.59|83.29|84.33|83.03|84.66|83.36|84.24|82.94|423
1678827600000|2023-03-14 21:00:00|84.35|83.05|83.76|82.46|84.38|83.08|83.72|82.42|369
1678827900000|2023-03-14 21:05:00|83.75|82.45|82.75|81.45|83.82|82.52|82.29|80.99|575
1678828200000|2023-03-14 21:10:00|82.74|81.44|83.06|81.76|83.3|82|82.68|81.38|389
1678828500000|2023-03-14 21:15:00|83.05|81.75|82.35|81.05|83.05|81.75|81.88|80.58|482
1678828800000|2023-03-14 21:20:00|82.34|81.04|82.7|81.4|82.75|81.45|82.32|81.02|334
1678829100000|2023-03-14 21:25:00|82.72|81.42|82.95|81.65|83|81.7|82.59|81.29|331
1678829400000|2023-03-14 21:30:00|82.94|81.64|83.34|82.04|83.44|82.14|82.78|81.48|357
1678829700000|2023-03-14 21:35:00|83.35|82.05|83.55|82.25|83.55|82.25|83.2|81.9|244
1678830000000|2023-03-14 21:40:00|83.56|82.26|83.26|81.96|83.56|82.26|83.22|81.92|215
1678830300000|2023-03-14 21:45:00|83.27|81.97|83.36|82.06|83.62|82.32|83.27|81.97|197
1678830600000|2023-03-14 21:50:00|83.37|82.07|83.5|82.2|83.51|82.21|83.2|81.9|233
1678830900000|2023-03-14 21:55:00|83.51|82.21|83.76|82.46|83.87|82.57|83.48|82.18|302
1678831200000|2023-03-14 22:00:00|83.72|82.42|83.4|82.1|83.83|82.53|83.22|81.92|589
1678831500000|2023-03-14 22:05:00|83.42|82.12|83.61|82.31|83.67|82.37|83.04|81.74|522
1678831800000|2023-03-14 22:10:00|83.68|82.38|84|82.7|84.11|82.81|83.48|82.18|509
1678832100000|2023-03-14 22:15:00|84.01|82.71|83.86|82.56|84.1|82.8|83.76|82.46|557
1678832400000|2023-03-14 22:20:00|83.82|82.52|83.69|82.39|83.97|82.67|83.58|82.28|452
1678832700000|2023-03-14 22:25:00|83.7|82.4|83.79|82.49|84.04|82.74|83.6|82.3|362
1678833000000|2023-03-14 22:30:00|83.8|82.5|83.88|82.58|84.02|82.72|83.68|82.38|390
1678833300000|2023-03-14 22:35:00|83.92|82.62|84.17|82.87|84.32|83.02|83.85|82.55|412
1678833600000|2023-03-14 22:40:00|84.18|82.88|84.26|82.96|84.43|83.13|84.05|82.75|324
1678833900000|2023-03-14 22:45:00|84.29|82.99|84.15|82.85|84.4|83.1|84.08|82.78|410
1678834200000|2023-03-14 22:50:00|84.25|82.95|84.44|83.14|84.46|83.16|84.06|82.76|368
1678834500000|2023-03-14 22:55:00|84.43|83.13|84.55|83.25|84.59|83.29|84.31|83.01|355
1678834800000|2023-03-14 23:00:00|84.53|83.23|84.5|83.2|84.64|83.34|84.41|83.11|392
1678835100000|2023-03-14 23:05:00|84.55|83.25|84.51|83.21|84.57|83.27|84.21|82.91|373
1678835400000|2023-03-14 23:10:00|84.49|83.19|84.6|83.3|84.68|83.38|84.37|83.07|277
1678835700000|2023-03-14 23:15:00|84.62|83.32|84.8|83.5|84.85|83.55|84.51|83.21|256
1678836000000|2023-03-14 23:20:00|84.81|83.51|84.76|83.46|84.91|83.61|84.53|83.23|283
1678836300000|2023-03-14 23:25:00|84.77|83.47|84.97|83.67|85.02|83.72|84.77|83.47|265
1678836600000|2023-03-14 23:30:00|84.99|83.69|85.05|83.75|85.29|83.99|84.84|83.54|386
1678836900000|2023-03-14 23:35:00|85.03|83.73|85.27|83.97|85.32|84.02|84.91|83.61|374
1678837200000|2023-03-14 23:40:00|85.28|83.98|85.37|84.07|85.48|84.18|85.22|83.92|404
1678837500000|2023-03-14 23:45:00|85.41|84.11|85.06|83.76|85.46|84.16|85.03|83.73|315
1678837800000|2023-03-14 23:50:00|85.02|83.72|84.99|83.69|85.21|83.91|84.92|83.62|296
1678838100000|2023-03-14 23:55:00|84.98|83.68|84.78|83.48|84.98|83.68|84.73|83.43|341
1678838400000|2023-03-15 00:00:00|84.79|83.49|84.99|83.69|85.08|83.78|84.73|83.43|455
1678838700000|2023-03-15 00:05:00|84.97|83.67|84.59|83.29|85.09|83.79|84.29|82.99|551
1678839000000|2023-03-15 00:10:00|84.57|83.27|84.29|82.99|84.65|83.35|84.17|82.87|488
1678839300000|2023-03-15 00:15:00|84.27|82.97|84.44|83.14|84.59|83.29|84.18|82.88|471
1678839600000|2023-03-15 00:20:00|84.42|83.12|84.12|82.82|84.52|83.22|84.04|82.74|459
1678839900000|2023-03-15 00:25:00|84.11|82.81|83.71|82.41|84.19|82.89|83.58|82.28|491
1678840200000|2023-03-15 00:30:00|83.66|82.36|83.53|82.23|84.06|82.76|83.38|82.08|482
1678840500000|2023-03-15 00:35:00|83.56|82.26|83.53|82.23|83.88|82.58|83.39|82.09|537
1678840800000|2023-03-15 00:40:00|83.56|82.26|83.93|82.63|84|82.7|83.54|82.24|446
1678841100000|2023-03-15 00:45:00|83.95|82.65|84.29|82.99|84.39|83.09|83.9|82.6|409
1678841400000|2023-03-15 00:50:00|84.3|83|84.43|83.13|84.47|83.17|84.02|82.72|461
1678841700000|2023-03-15 00:55:00|84.44|83.14|84.69|83.39|84.8|83.5|84.42|83.12|530
1678842000000|2023-03-15 01:00:00|84.65|83.35|84.99|83.69|85.22|83.92|84.43|83.13|576
1678842300000|2023-03-15 01:05:00|85|83.7|85.11|83.81|85.21|83.91|84.85|83.55|527
1678842600000|2023-03-15 01:10:00|85.1|83.8|85.26|83.96|85.33|84.03|85.01|83.71|373
1678842900000|2023-03-15 01:15:00|85.28|83.98|85.35|84.05|85.47|84.17|85.06|83.76|436
1678843200000|2023-03-15 01:20:00|85.42|84.12|85.6|84.3|85.74|84.44|85.29|83.99|484
1678843500000|2023-03-15 01:25:00|85.61|84.31|85.61|84.31|85.97|84.67|85.43|84.13|523
1678843800000|2023-03-15 01:30:00|85.62|84.32|85.64|84.34|85.87|84.57|85.45|84.15|572
1678844100000|2023-03-15 01:35:00|85.61|84.31|85.76|84.46|85.85|84.55|85.22|83.92|528
1678844400000|2023-03-15 01:40:00|85.75|84.45|85.78|84.48|86.02|84.72|85.66|84.36|474
1678844700000|2023-03-15 01:45:00|85.77|84.47|85.35|84.05|85.87|84.57|85.21|83.91|451
1678845000000|2023-03-15 01:50:00|85.37|84.07|85.68|84.38|85.83|84.53|85.37|84.07|425
1678845300000|2023-03-15 01:55:00|85.59|84.29|85.54|84.24|85.85|84.55|85.39|84.09|514
1678845600000|2023-03-15 02:00:00|85.63|84.33|85.52|84.22|85.78|84.48|85.48|84.18|397
1678845900000|2023-03-15 02:05:00|85.55|84.25|85.53|84.23|85.89|84.59|85.45|84.15|386
1678846200000|2023-03-15 02:10:00|85.56|84.26|85.26|83.96|85.66|84.36|85.2|83.9|425
1678846500000|2023-03-15 02:15:00|85.31|84.01|85.19|83.89|85.33|84.03|85.06|83.76|438
1678846800000|2023-03-15 02:20:00|85.2|83.9|85.25|83.95|85.46|84.16|85.03|83.73|360
1678847100000|2023-03-15 02:25:00|85.29|83.99|85.42|84.12|85.55|84.25|85.06|83.76|414
1678847400000|2023-03-15 02:30:00|85.45|84.15|85.49|84.19|85.63|84.33|85.26|83.96|339
1678847700000|2023-03-15 02:35:00|85.48|84.18|85.49|84.19|85.62|84.32|85.32|84.02|366
1678848000000|2023-03-15 02:40:00|85.52|84.22|85.71|84.41|85.72|84.42|85.43|84.13|300
1678848300000|2023-03-15 02:45:00|85.69|84.39|85.45|84.15|85.74|84.44|85.37|84.07|350
1678848600000|2023-03-15 02:50:00|85.44|84.14|85.62|84.32|85.78|84.48|85.39|84.09|322
1678848900000|2023-03-15 02:55:00|85.64|84.34|85.45|84.15|85.7|84.4|85.3|84|328
1678849200000|2023-03-15 03:00:00|85.46|84.16|85.46|84.16|85.6|84.3|85.37|84.07|297
1678849500000|2023-03-15 03:05:00|85.47|84.17|85.37|84.07|85.55|84.25|85.24|83.94|274
1678849800000|2023-03-15 03:10:00|85.38|84.08|85.6|84.3|85.66|84.36|85.34|84.04|249
1678850100000|2023-03-15 03:15:00|85.59|84.29|85.13|83.83|85.6|84.3|85.01|83.71|334
1678850400000|2023-03-15 03:20:00|85.17|83.87|85.35|84.05|85.43|84.13|85.09|83.79|318
1678850700000|2023-03-15 03:25:00|85.36|84.06|85.11|83.81|85.38|84.08|85|83.7|363
1678851000000|2023-03-15 03:30:00|85.12|83.82|85.14|83.84|85.15|83.85|84.81|83.51|400
1678851300000|2023-03-15 03:35:00|85.15|83.85|85.15|83.85|85.17|83.87|84.83|83.53|302
1678851600000|2023-03-15 03:40:00|85.11|83.81|85.28|83.98|85.33|84.03|85.07|83.77|200
1678851900000|2023-03-15 03:45:00|85.27|83.97|85|83.7|85.43|84.13|84.94|83.64|291
1678852200000|2023-03-15 03:50:00|85.04|83.74|85.01|83.71|85.17|83.87|84.97|83.67|286
1678852500000|2023-03-15 03:55:00|85.02|83.72|85.3|84|85.35|84.05|84.91|83.61|328
1678852800000|2023-03-15 04:00:00|85.26|83.96|85.51|84.21|85.52|84.22|85.23|83.93|276
1678853100000|2023-03-15 04:05:00|85.55|84.25|85.38|84.08|85.64|84.34|85.35|84.05|239
1678853400000|2023-03-15 04:10:00|85.36|84.06|85.3|84|85.66|84.36|85.26|83.96|322
1678853700000|2023-03-15 04:15:00|85.28|83.98|85.56|84.26|85.66|84.36|85.21|83.91|293
1678854000000|2023-03-15 04:20:00|85.51|84.21|85.76|84.46|85.87|84.57|85.42|84.12|260
1678854300000|2023-03-15 04:25:00|85.75|84.45|85.65|84.35|85.86|84.56|85.44|84.14|204
1678854600000|2023-03-15 04:30:00|85.72|84.42|85.53|84.23|85.72|84.42|85.4|84.1|211
1678854900000|2023-03-15 04:35:00|85.52|84.22|85.73|84.43|85.84|84.54|85.51|84.21|282
1678855200000|2023-03-15 04:40:00|85.72|84.42|85.72|84.42|85.89|84.59|85.57|84.27|314
1678855500000|2023-03-15 04:45:00|85.82|84.52|85.81|84.51|85.94|84.64|85.58|84.28|299
1678855800000|2023-03-15 04:50:00|85.82|84.52|86.04|84.74|86.05|84.75|85.8|84.5|200
1678856100000|2023-03-15 04:55:00|86.05|84.75|86.12|84.82|86.16|84.86|85.86|84.56|238
1678856400000|2023-03-15 05:00:00|86.11|84.81|86.14|84.84|86.23|84.93|85.93|84.63|241
1678856700000|2023-03-15 05:05:00|86.24|84.94|86.21|84.91|86.35|85.05|86.06|84.76|211
1678857000000|2023-03-15 05:10:00|86.32|85.02|86.3|85|86.41|85.11|86.15|84.85|268
1678857300000|2023-03-15 05:15:00|86.37|85.07|85.95|84.65|86.47|85.17|85.86|84.56|336
1678857600000|2023-03-15 05:20:00|85.94|84.64|86.11|84.81|86.13|84.83|85.76|84.46|376
1678857900000|2023-03-15 05:25:00|86.12|84.82|85.92|84.62|86.15|84.85|85.8|84.5|305
1678858200000|2023-03-15 05:30:00|85.9|84.6|85.74|84.44|85.98|84.68|85.53|84.23|311
1678858500000|2023-03-15 05:35:00|85.65|84.35|85.63|84.33|85.83|84.53|85.49|84.19|286
1678858800000|2023-03-15 05:40:00|85.62|84.32|85.49|84.19|85.73|84.43|85.37|84.07|268
1678859100000|2023-03-15 05:45:00|85.48|84.18|85.38|84.08|85.64|84.34|85.24|83.94|183
1678859400000|2023-03-15 05:50:00|85.37|84.07|85.02|83.72|85.4|84.1|84.99|83.69|301
1678859700000|2023-03-15 05:55:00|85.07|83.77|85.11|83.81|85.17|83.87|84.86|83.56|236
1678860000000|2023-03-15 06:00:00|85.12|83.82|84.99|83.69|85.2|83.9|84.98|83.68|230
1678860300000|2023-03-15 06:05:00|85|83.7|84.65|83.35|85.1|83.8|84.33|83.03|280
1678860600000|2023-03-15 06:10:00|84.66|83.36|84.71|83.41|84.82|83.52|84.53|83.23|179
1678860900000|2023-03-15 06:15:00|84.74|83.44|84.46|83.16|84.84|83.54|84.38|83.08|262
1678861200000|2023-03-15 06:20:00|84.43|83.13|84.29|82.99|84.54|83.24|84.23|82.93|265
1678861500000|2023-03-15 06:25:00|84.32|83.02|84.66|83.36|84.79|83.49|84.18|82.88|372
1678861800000|2023-03-15 06:30:00|84.65|83.35|84.61|83.31|85|83.7|84.45|83.15|306
1678862100000|2023-03-15 06:35:00|84.62|83.32|84.78|83.48|84.99|83.69|84.37|83.07|427
1678862400000|2023-03-15 06:40:00|84.76|83.46|84.98|83.68|85.08|83.78|84.63|83.33|462
1678862700000|2023-03-15 06:45:00|84.93|83.63|84.95|83.65|85.2|83.9|84.75|83.45|257
1678863000000|2023-03-15 06:50:00|84.98|83.68|84.9|83.6|85.15|83.85|84.73|83.43|297
1678863300000|2023-03-15 06:55:00|84.91|83.61|84.82|83.52|85.18|83.88|84.69|83.39|270
1678863600000|2023-03-15 07:00:00|84.85|83.55|84.81|83.51|85.01|83.71|84.61|83.31|311
1678863900000|2023-03-15 07:05:00|84.86|83.56|84.46|83.16|85.01|83.71|84.44|83.14|408
1678864200000|2023-03-15 07:10:00|84.47|83.17|84.34|83.04|84.85|83.55|84.26|82.96|345
1678864500000|2023-03-15 07:15:00|84.36|83.06|84.52|83.22|84.6|83.3|84.06|82.76|430
1678864800000|2023-03-15 07:20:00|84.56|83.26|84.5|83.2|84.58|83.28|84.36|83.06|294
1678865100000|2023-03-15 07:25:00|84.52|83.22|84.46|83.16|84.59|83.29|84.37|83.07|324
1678865400000|2023-03-15 07:30:00|84.43|83.13|84.52|83.22|84.67|83.37|84.29|82.99|346
1678865700000|2023-03-15 07:35:00|84.53|83.23|84.37|83.07|84.76|83.46|84.34|83.04|306
1678866000000|2023-03-15 07:40:00|84.41|83.11|84.61|83.31|84.68|83.38|84.28|82.98|265
1678866300000|2023-03-15 07:45:00|84.63|83.33|84.71|83.41|84.83|83.53|84.55|83.25|290
1678866600000|2023-03-15 07:50:00|84.68|83.38|84.72|83.42|84.91|83.61|84.54|83.24|346
1678866900000|2023-03-15 07:55:00|84.76|83.46|84.96|83.66|85.16|83.86|84.48|83.18|386
1678867200000|2023-03-15 08:00:00|84.98|83.68|84.74|83.44|85.13|83.83|84.74|83.44|305
1678867500000|2023-03-15 08:05:00|84.75|83.45|84.71|83.41|84.94|83.64|84.57|83.27|359
1678867800000|2023-03-15 08:10:00|84.7|83.4|84.78|83.48|84.96|83.66|84.54|83.24|285
1678868100000|2023-03-15 08:15:00|84.79|83.49|84.76|83.46|84.99|83.69|84.51|83.21|371
1678868400000|2023-03-15 08:20:00|84.75|83.45|84.68|83.38|85.01|83.71|84.64|83.34|276
1678868700000|2023-03-15 08:25:00|84.65|83.35|84.57|83.27|84.71|83.41|84.32|83.02|372
1678869000000|2023-03-15 08:30:00|84.46|83.16|84.22|82.92|84.55|83.25|84.03|82.73|286
1678869300000|2023-03-15 08:35:00|84.32|83.02|84.4|83.1|84.57|83.27|84.12|82.82|331
1678869600000|2023-03-15 08:40:00|84.52|83.22|84.72|83.42|84.75|83.45|84.32|83.02|304
1678869900000|2023-03-15 08:45:00|84.71|83.41|84.59|83.29|84.76|83.46|84.42|83.12|304
1678870200000|2023-03-15 08:50:00|84.58|83.28|84.72|83.42|84.72|83.42|84.37|83.07|203
1678870500000|2023-03-15 08:55:00|84.7|83.4|84.51|83.21|84.73|83.43|84.45|83.15|73
1678870800000|2023-03-15 09:00:00|84.53|83.23|84.55|83.25|84.65|83.35|84.3|83|276
1678871100000|2023-03-15 09:05:00|84.53|83.23|84.22|82.92|84.64|83.34|84.05|82.75|314
1678871400000|2023-03-15 09:10:00|84.26|82.96|84.17|82.87|84.4|83.1|84.03|82.73|291
1678871700000|2023-03-15 09:15:00|84.14|82.84|84.17|82.87|84.33|83.03|84.08|82.78|246
1678872000000|2023-03-15 09:20:00|84.14|82.84|84.09|82.79|84.41|83.11|83.98|82.68|235
1678872300000|2023-03-15 09:25:00|84.04|82.74|84.03|82.73|84.25|82.95|83.96|82.66|336
1678872600000|2023-03-15 09:30:00|83.93|82.63|84.28|82.98|84.46|83.16|83.89|82.59|274
1678872900000|2023-03-15 09:35:00|84.24|82.94|83.85|82.55|84.34|83.04|83.8|82.5|337
1678873200000|2023-03-15 09:40:00|83.86|82.56|83.62|82.32|84.02|82.72|83.57|82.27|398
1678873500000|2023-03-15 09:45:00|83.63|82.33|83.53|82.23|83.71|82.41|83.12|81.82|442
1678873800000|2023-03-15 09:50:00|83.54|82.24|83.66|82.36|83.87|82.57|83.4|82.1|410
1678874100000|2023-03-15 09:55:00|83.65|82.35|83.21|81.91|83.7|82.4|83.21|81.91|380
1678874400000|2023-03-15 10:00:00|83.22|81.92|83.58|82.28|83.74|82.44|83.15|81.85|316
1678874700000|2023-03-15 10:05:00|83.54|82.24|83.66|82.36|83.85|82.55|83.47|82.17|316
1678875000000|2023-03-15 10:10:00|83.65|82.35|83.43|82.13|83.69|82.39|83.39|82.09|280
1678875300000|2023-03-15 10:15:00|83.42|82.12|83.2|81.9|83.52|82.22|83.16|81.86|308
1678875600000|2023-03-15 10:20:00|83.21|81.91|83.33|82.03|83.69|82.39|83.14|81.84|325
1678875900000|2023-03-15 10:25:00|83.32|82.02|82.96|81.66|83.56|82.26|82.81|81.51|444
1678876200000|2023-03-15 10:30:00|82.97|81.67|82.95|81.65|83.19|81.89|82.65|81.35|493
1678876500000|2023-03-15 10:35:00|82.94|81.64|82.86|81.56|83.11|81.81|82.72|81.42|489
1678876800000|2023-03-15 10:40:00|82.89|81.59|83.29|81.99|83.4|82.1|82.89|81.59|495
1678877100000|2023-03-15 10:45:00|83.27|81.97|83.11|81.81|83.43|82.13|83.07|81.77|448
1678877400000|2023-03-15 10:50:00|83.13|81.83|83.09|81.79|83.43|82.13|82.99|81.69|462
1678877700000|2023-03-15 10:55:00|83.05|81.75|82.83|81.53|83.19|81.89|82.74|81.44|429
1678878000000|2023-03-15 11:00:00|82.88|81.58|82.47|81.17|82.94|81.64|82.41|81.11|368
1678878300000|2023-03-15 11:05:00|82.46|81.16|82.08|80.78|82.52|81.22|81.88|80.58|363
1678878600000|2023-03-15 11:10:00|82.09|80.79|82|80.7|82.36|81.06|81.92|80.62|497
1678878900000|2023-03-15 11:15:00|81.97|80.67|81.39|80.09|82.11|80.81|81.31|80.01|529
1678879200000|2023-03-15 11:20:00|81.42|80.12|81.31|80.01|81.51|80.21|81.08|79.78|554
1678879500000|2023-03-15 11:25:00|81.27|79.97|81.4|80.1|81.76|80.46|81.22|79.92|525
1678879800000|2023-03-15 11:30:00|81.39|80.09|81.44|80.14|81.65|80.35|81.04|79.74|609
1678880100000|2023-03-15 11:35:00|81.42|80.12|82.09|80.79|82.09|80.79|81.25|79.95|584
1678880400000|2023-03-15 11:40:00|81.99|80.69|82.21|80.91|82.24|80.94|81.74|80.44|506
1678880700000|2023-03-15 11:45:00|82.24|80.94|82.05|80.75|82.35|81.05|81.95|80.65|523
1678881000000|2023-03-15 11:50:00|82.07|80.77|82.43|81.13|82.54|81.24|81.87|80.57|498
1678881300000|2023-03-15 11:55:00|82.44|81.14|82.74|81.44|82.91|81.61|82.3|81|598
1678881600000|2023-03-15 12:00:00|82.71|81.41|82.68|81.38|82.89|81.59|82.39|81.09|630
1678881900000|2023-03-15 12:05:00|82.71|81.41|82.45|81.15|82.82|81.52|82.24|80.94|532
1678882200000|2023-03-15 12:10:00|82.41|81.11|82.2|80.9|82.65|81.35|82.11|80.81|492
1678882500000|2023-03-15 12:15:00|82.18|80.88|81.65|80.35|82.41|81.11|81.59|80.29|438
1678882800000|2023-03-15 12:20:00|81.66|80.36|82.04|80.74|82.11|80.81|81.58|80.28|434
1678883100000|2023-03-15 12:25:00|82.03|80.73|82.34|81.04|82.34|81.04|81.9|80.6|441
1678883400000|2023-03-15 12:30:00|82.33|81.03|83.54|82.24|83.99|82.69|82.21|80.91|718
1678883700000|2023-03-15 12:35:00|83.48|82.18|82.52|81.22|83.69|82.39|82.5|81.2|573
1678884000000|2023-03-15 12:40:00|82.63|81.33|82.25|80.95|83.1|81.8|82.13|80.83|625
1678884300000|2023-03-15 12:45:00|82.33|81.03|82.1|80.8|82.54|81.24|81.2|79.9|671
1678884600000|2023-03-15 12:50:00|82.05|80.75|82.62|81.32|82.86|81.56|81.97|80.67|605
1678884900000|2023-03-15 12:55:00|82.61|81.31|82.94|81.64|83.14|81.84|82.46|81.16|514
1678885200000|2023-03-15 13:00:00|82.99|81.69|83.03|81.73|83.27|81.97|82.7|81.4|563
1678885500000|2023-03-15 13:05:00|83.02|81.72|82.94|81.64|83.18|81.88|82.54|81.24|518
1678885800000|2023-03-15 13:10:00|82.93|81.63|83.84|82.54|83.85|82.55|82.83|81.53|567
1678886100000|2023-03-15 13:15:00|83.68|82.38|83.79|82.49|83.93|82.63|83.37|82.07|569
1678886400000|2023-03-15 13:20:00|83.82|82.52|83.73|82.43|84.22|82.92|83.51|82.21|593
1678886700000|2023-03-15 13:25:00|83.7|82.4|83.53|82.23|83.98|82.68|83.38|82.08|528
1678887000000|2023-03-15 13:30:00|83.48|82.18|83.47|82.17|83.85|82.55|83.2|81.9|576
1678887300000|2023-03-15 13:35:00|83.46|82.16|83.04|81.74|83.62|82.32|82.9|81.6|497
1678887600000|2023-03-15 13:40:00|83.01|81.71|82.94|81.64|83.36|82.06|82.67|81.37|504
1678887900000|2023-03-15 13:45:00|82.95|81.65|82.86|81.56|83.08|81.78|82.61|81.31|447
1678888200000|2023-03-15 13:50:00|82.92|81.62|82.7|81.4|82.95|81.65|82.32|81.02|432
1678888500000|2023-03-15 13:55:00|82.71|81.41|82|80.7|82.71|81.41|81.96|80.66|427
1678888800000|2023-03-15 14:00:00|81.99|80.69|82.15|80.85|82.37|81.07|81.76|80.46|462
1678889100000|2023-03-15 14:05:00|82.23|80.93|82.52|81.22|82.79|81.49|82.15|80.85|466
1678889400000|2023-03-15 14:10:00|82.47|81.17|82.16|80.86|82.76|81.46|82.14|80.84|454
1678889700000|2023-03-15 14:15:00|82.17|80.87|82.52|81.22|82.7|81.4|82.14|80.84|364
1678890000000|2023-03-15 14:20:00|82.5|81.2|82.29|80.99|82.72|81.42|82.27|80.97|367
1678890300000|2023-03-15 14:25:00|82.28|80.98|81.97|80.67|82.4|81.1|81.84|80.54|437
1678890600000|2023-03-15 14:30:00|82.01|80.71|81.53|80.23|82.07|80.77|81.48|80.18|565
1678890900000|2023-03-15 14:35:00|81.44|80.14|81.34|80.04|81.72|80.42|81.16|79.86|581
1678891200000|2023-03-15 14:40:00|81.35|80.05|80.46|79.16|81.39|80.09|80.07|78.77|656
1678891500000|2023-03-15 14:45:00|80.52|79.22|80.89|79.59|81.04|79.74|80.27|78.97|574
1678891800000|2023-03-15 14:50:00|80.9|79.6|81.21|79.91|81.35|80.05|80.71|79.41|503
1678892100000|2023-03-15 14:55:00|81.22|79.92|81.46|80.16|81.49|80.19|81.05|79.75|470
1678892400000|2023-03-15 15:00:00|81.45|80.15|81.22|79.92|81.47|80.17|80.92|79.62|468
1678892700000|2023-03-15 15:05:00|81.17|79.87|81.11|79.81|81.33|80.03|80.89|79.59|613
1678893000000|2023-03-15 15:10:00|81.06|79.76|81.42|80.12|81.52|80.22|81.02|79.72|533
1678893300000|2023-03-15 15:15:00|81.48|80.18|81.6|80.3|81.64|80.34|81.32|80.02|474
1678893600000|2023-03-15 15:20:00|81.61|80.31|80.8|79.5|81.64|80.34|80.73|79.43|458
1678893900000|2023-03-15 15:25:00|80.72|79.42|80.52|79.22|80.92|79.62|80.25|78.95|471
1678894200000|2023-03-15 15:30:00|80.53|79.23|79.53|78.23|80.81|79.51|79.37|78.07|498
1678894500000|2023-03-15 15:35:00|79.5|78.2|79.04|77.74|79.67|78.37|78.79|77.49|632
1678894800000|2023-03-15 15:40:00|79.02|77.72|79.17|77.87|79.68|78.38|78.89|77.59|602
1678895100000|2023-03-15 15:45:00|79.18|77.88|79.55|78.25|79.74|78.44|79.09|77.79|596
1678895400000|2023-03-15 15:50:00|79.56|78.26|78.34|77.04|79.66|78.36|78.34|77.04|477
1678895700000|2023-03-15 15:55:00|78.35|77.05|78.81|77.51|78.95|77.65|78.22|76.92|617
1678896000000|2023-03-15 16:00:00|78.86|77.56|77.95|76.65|79.06|77.76|77.78|76.48|636
1678896300000|2023-03-15 16:05:00|77.96|76.66|78.08|76.78|78.45|77.15|77.73|76.43|612
1678896600000|2023-03-15 16:10:00|78.05|76.75|77.87|76.57|78.07|76.77|77.36|76.06|610
1678896900000|2023-03-15 16:15:00|77.88|76.58|77.7|76.4|78.33|77.03|77.49|76.19|629
1678897200000|2023-03-15 16:20:00|77.75|76.45|77.25|75.95|77.89|76.59|76.87|75.57|542
1678897500000|2023-03-15 16:25:00|77.17|75.87|76.88|75.58|77.37|76.07|76.66|75.36|594
1678897800000|2023-03-15 16:30:00|76.91|75.61|77.58|76.28|77.71|76.41|76.79|75.49|562
1678898100000|2023-03-15 16:35:00|77.59|76.29|76.93|75.63|77.86|76.56|76.77|75.47|639
1678898400000|2023-03-15 16:40:00|76.92|75.62|76.25|74.95|77.07|75.77|75.75|74.45|604
1678898700000|2023-03-15 16:45:00|76.26|74.96|76.93|75.63|76.93|75.63|76.03|74.73|567
1678899000000|2023-03-15 16:50:00|76.94|75.64|76.57|75.27|77|75.7|76.51|75.21|570
1678899300000|2023-03-15 16:55:00|76.59|75.29|76.24|74.94|76.67|75.37|75.87|74.57|615
1678899600000|2023-03-15 17:00:00|76.23|74.93|76.56|75.26|76.75|75.45|76.04|74.74|578
1678899900000|2023-03-15 17:05:00|76.55|75.25|77.17|75.87|77.39|76.09|76.49|75.19|592
1678900200000|2023-03-15 17:10:00|77.12|75.82|77.44|76.14|77.46|76.16|77.01|75.71|494
1678900500000|2023-03-15 17:15:00|77.42|76.12|77.05|75.75|77.43|76.13|76.76|75.46|547
1678900800000|2023-03-15 17:20:00|77.04|75.74|76.51|75.21|77.07|75.77|76.46|75.16|489
1678901100000|2023-03-15 17:25:00|76.54|75.24|76.87|75.57|76.95|75.65|76.36|75.06|434
1678901400000|2023-03-15 17:30:00|76.86|75.56|76.82|75.52|76.88|75.58|76.46|75.16|479
1678901700000|2023-03-15 17:35:00|76.83|75.53|76.88|75.58|77.05|75.75|76.78|75.48|505
1678902000000|2023-03-15 17:40:00|76.89|75.59|76.35|75.05|76.95|75.65|76.24|74.94|531
1678902300000|2023-03-15 17:45:00|76.36|75.06|76.28|74.98|76.36|75.06|76.02|74.72|431
1678902600000|2023-03-15 17:50:00|76.24|74.94|76.73|75.43|76.76|75.46|76.2|74.9|488
1678902900000|2023-03-15 17:55:00|76.72|75.42|76.91|75.61|77.02|75.72|76.58|75.28|521
1678903200000|2023-03-15 18:00:00|76.89|75.59|76.48|75.18|76.91|75.61|76.48|75.18|481
1678903500000|2023-03-15 18:05:00|76.43|75.13|76.21|74.91|76.52|75.22|76.12|74.82|436
1678903800000|2023-03-15 18:10:00|76.22|74.92|76.14|74.84|76.37|75.07|76.04|74.74|409
1678904100000|2023-03-15 18:15:00|76.13|74.83|76.3|75|76.48|75.18|75.99|74.69|342
1678904400000|2023-03-15 18:20:00|76.31|75.01|76.71|75.41|76.74|75.44|76.23|74.93|505
1678904700000|2023-03-15 18:25:00|76.69|75.39|77.29|75.99|77.46|76.16|76.68|75.38|587
1678905000000|2023-03-15 18:30:00|77.3|76|77.47|76.17|77.63|76.33|77.11|75.81|532
1678905300000|2023-03-15 18:35:00|77.49|76.19|77.33|76.03|77.61|76.31|77.17|75.87|471
1678905600000|2023-03-15 18:40:00|77.32|76.02|77.58|76.28|77.66|76.36|77.3|76|504
1678905900000|2023-03-15 18:45:00|77.57|76.27|77.46|76.16|77.62|76.32|77.35|76.05|428
1678906200000|2023-03-15 18:50:00|77.5|76.2|77.41|76.11|77.5|76.2|77.06|75.76|448
1678906500000|2023-03-15 18:55:00|77.4|76.1|77.79|76.49|77.79|76.49|77.32|76.02|496
1678906800000|2023-03-15 19:00:00|77.78|76.48|77.43|76.13|77.91|76.61|77.33|76.03|501
1678907100000|2023-03-15 19:05:00|77.39|76.09|77.1|75.8|77.43|76.13|77.04|75.74|513
1678907400000|2023-03-15 19:10:00|77.06|75.76|77.28|75.98|77.36|76.06|76.9|75.6|520
1678907700000|2023-03-15 19:15:00|77.29|75.99|77.3|76|77.44|76.14|77.13|75.83|343
1678908000000|2023-03-15 19:20:00|77.29|75.99|77.61|76.31|77.7|76.4|77.16|75.86|413
1678908300000|2023-03-15 19:25:00|77.59|76.29|77.76|76.46|77.91|76.61|77.52|76.22|524
1678908600000|2023-03-15 19:30:00|77.78|76.48|77.71|76.41|77.97|76.67|77.61|76.31|491
1678908900000|2023-03-15 19:35:00|77.74|76.44|77|75.7|77.81|76.51|76.97|75.67|435
1678909200000|2023-03-15 19:40:00|77.08|75.78|76.53|75.23|77.14|75.84|76.31|75.01|513
1678909500000|2023-03-15 19:45:00|76.54|75.24|76.61|75.31|76.75|75.45|76.29|74.99|558
1678909800000|2023-03-15 19:50:00|76.54|75.24|76.51|75.21|76.59|75.29|76.18|74.88|495
1678910100000|2023-03-15 19:55:00|76.5|75.2|76.97|75.67|77.01|75.71|76.45|75.15|494
1678910400000|2023-03-15 20:00:00|76.98|75.68|76.84|75.54|77.01|75.71|76.63|75.33|503
1678910700000|2023-03-15 20:05:00|76.82|75.52|76.73|75.43|76.92|75.62|76.56|75.26|397
1678911000000|2023-03-15 20:10:00|76.74|75.44|76.58|75.28|76.87|75.57|76.49|75.19|410
1678911300000|2023-03-15 20:15:00|76.57|75.27|76.66|75.36|76.92|75.62|76.43|75.13|433
1678911600000|2023-03-15 20:20:00|76.7|75.4|76.79|75.49|76.93|75.63|76.61|75.31|411
1678911900000|2023-03-15 20:25:00|76.78|75.48|76.93|75.63|76.96|75.66|76.52|75.22|380
1678912200000|2023-03-15 20:30:00|76.94|75.64|76.94|75.64|77.07|75.77|76.78|75.48|454
1678912500000|2023-03-15 20:35:00|76.96|75.66|77.46|76.16|77.5|76.2|76.96|75.66|392
1678912800000|2023-03-15 20:40:00|77.5|76.2|77.44|76.14|77.54|76.24|77.24|75.94|437
1678913100000|2023-03-15 20:45:00|77.46|76.16|77.12|75.82|77.49|76.19|77.1|75.8|375
1678913400000|2023-03-15 20:50:00|77.13|75.83|76.86|75.56|77.21|75.91|76.72|75.42|397
1678913700000|2023-03-15 20:55:00|76.9|75.6|76.75|75.45|76.9|75.6|76.57|75.27|358
1678914000000|2023-03-15 21:00:00|76.74|75.44|76.97|75.67|77|75.7|76.69|75.39|251
1678914300000|2023-03-15 21:05:00|76.98|75.68|77.03|75.73|77.09|75.79|76.59|75.29|324
1678914600000|2023-03-15 21:10:00|77.04|75.74|76.88|75.58|77.06|75.76|76.87|75.57|182
1678914900000|2023-03-15 21:15:00|76.89|75.59|77.01|75.71|77.11|75.81|76.84|75.54|182
1678915200000|2023-03-15 21:20:00|77.02|75.72|76.87|75.57|77.05|75.75|76.85|75.55|220
1678915500000|2023-03-15 21:25:00|76.88|75.58|76.55|75.25|76.93|75.63|76.51|75.21|228
1678915800000|2023-03-15 21:30:00|76.6|75.3|76.94|75.64|76.94|75.64|76.55|75.25|232
1678916100000|2023-03-15 21:35:00|76.93|75.63|77.05|75.75|77.07|75.77|76.9|75.6|206
1678916400000|2023-03-15 21:40:00|77.06|75.76|77.11|75.81|77.19|75.89|76.99|75.69|193
1678916700000|2023-03-15 21:45:00|77.1|75.8|76.98|75.68|77.12|75.82|76.89|75.59|160
1678917000000|2023-03-15 21:50:00|76.97|75.67|77.11|75.81|77.15|75.85|76.93|75.63|171
1678917300000|2023-03-15 21:55:00|77.1|75.8|77.11|75.81|77.25|75.95|77.03|75.73|214
1678917600000|2023-03-15 22:00:00|77.1|75.8|77.38|76.08|77.38|76.08|76.88|75.58|493
1678917900000|2023-03-15 22:05:00|77.28|75.98|77.76|76.46|77.91|76.61|77.27|75.97|464
1678918200000|2023-03-15 22:10:00|77.75|76.45|77.71|76.41|77.93|76.63|77.57|76.27|294
1678918500000|2023-03-15 22:15:00|77.69|76.39|77.41|76.11|77.71|76.41|77.38|76.08|246
1678918800000|2023-03-15 22:20:00|77.4|76.1|77.44|76.14|77.56|76.26|77.18|75.88|393
1678919100000|2023-03-15 22:25:00|77.4|76.1|76.97|75.67|77.44|76.14|76.9|75.6|330
1678919400000|2023-03-15 22:30:00|76.98|75.68|76.7|75.4|77.2|75.9|76.62|75.32|325
1678919700000|2023-03-15 22:35:00|76.68|75.38|76.49|75.19|76.8|75.5|76.08|74.78|440
1678920000000|2023-03-15 22:40:00|76.44|75.14|76.93|75.63|77|75.7|76.36|75.06|440
1678920300000|2023-03-15 22:45:00|76.94|75.64|76.75|75.45|77|75.7|76.59|75.29|412
1678920600000|2023-03-15 22:50:00|76.72|75.42|76.74|75.44|76.9|75.6|76.59|75.29|357
1678920900000|2023-03-15 22:55:00|76.78|75.48|76.6|75.3|76.78|75.48|76.49|75.19|319
1678921200000|2023-03-15 23:00:00|76.61|75.31|76.95|75.65|76.95|75.65|76.41|75.11|370
1678921500000|2023-03-15 23:05:00|76.85|75.55|76.62|75.32|76.97|75.67|76.44|75.14|385
1678921800000|2023-03-15 23:10:00|76.63|75.33|76.46|75.16|76.73|75.43|76.24|74.94|475
1678922100000|2023-03-15 23:15:00|76.47|75.17|76.6|75.3|76.69|75.39|76.34|75.04|334
1678922400000|2023-03-15 23:20:00|76.61|75.31|76.86|75.56|77.05|75.75|76.55|75.25|286
1678922700000|2023-03-15 23:25:00|76.77|75.47|76.73|75.43|76.98|75.68|76.59|75.29|292
1678923000000|2023-03-15 23:30:00|76.74|75.44|77.26|75.96|77.28|75.98|76.62|75.32|233
1678923300000|2023-03-15 23:35:00|77.13|75.83|76.76|75.46|77.28|75.98|76.7|75.4|170
1678923600000|2023-03-15 23:40:00|76.75|75.45|76.68|75.38|76.86|75.56|76.39|75.09|420
1678923900000|2023-03-15 23:45:00|76.69|75.39|77.03|75.73|77.13|75.83|76.48|75.18|443
1678924200000|2023-03-15 23:50:00|77.06|75.76|77.07|75.77|77.17|75.87|76.67|75.37|290
1678924500000|2023-03-15 23:55:00|77.02|75.72|77.24|75.94|77.32|76.02|76.88|75.58|292
1678924800000|2023-03-16 00:00:00|77.28|75.98|77.51|76.21|77.53|76.23|77.07|75.77|300
1678925100000|2023-03-16 00:05:00|77.5|76.2|76.94|75.64|77.5|76.2|76.92|75.62|230
1678925400000|2023-03-16 00:10:00|76.98|75.68|77.2|75.9|77.33|76.03|76.79|75.49|350
1678925700000|2023-03-16 00:15:00|77.21|75.91|77.65|76.35|77.74|76.44|77.17|75.87|156
1678926000000|2023-03-16 00:20:00|77.78|76.48|78.05|76.75|78.31|77.01|77.65|76.35|287
1678926300000|2023-03-16 00:25:00|78.08|76.78|77.87|76.57|78.16|76.86|77.66|76.36|338
1678926600000|2023-03-16 00:30:00|77.86|76.56|77.33|76.03|77.94|76.64|77.18|75.88|371
1678926900000|2023-03-16 00:35:00|77.27|75.97|77.4|76.1|77.6|76.3|77.13|75.83|374
1678927200000|2023-03-16 00:40:00|77.43|76.13|77.16|75.86|77.69|76.39|77.02|75.72|406
1678927500000|2023-03-16 00:45:00|77.14|75.84|77.3|76|77.48|76.18|76.89|75.59|494
1678927800000|2023-03-16 00:50:00|77.33|76.03|77.25|75.95|77.62|76.32|77.13|75.83|458
1678928100000|2023-03-16 00:55:00|77.26|75.96|76.81|75.51|77.4|76.1|76.66|75.36|405
1678928400000|2023-03-16 01:00:00|76.8|75.5|77.33|76.03|77.44|76.14|76.75|75.45|405
1678928700000|2023-03-16 01:05:00|77.37|76.07|76.94|75.64|77.41|76.11|76.88|75.58|414
1678929000000|2023-03-16 01:10:00|76.98|75.68|77|75.7|77.32|76.02|76.91|75.61|411
1678929300000|2023-03-16 01:15:00|76.98|75.68|76.5|75.2|77.03|75.73|76.38|75.08|520
1678929600000|2023-03-16 01:20:00|76.4|75.1|77.15|75.85|77.5|76.2|76.4|75.1|469
1678929900000|2023-03-16 01:25:00|77.13|75.83|77.23|75.93|77.45|76.15|77.06|75.76|428
1678930200000|2023-03-16 01:30:00|77.19|75.89|77.88|76.58|77.97|76.67|77.09|75.79|411
1678930500000|2023-03-16 01:35:00|77.95|76.65|77.44|76.14|77.96|76.66|77.26|75.96|469
1678930800000|2023-03-16 01:40:00|77.4|76.1|77.53|76.23|77.74|76.44|77.29|75.99|360
1678931100000|2023-03-16 01:45:00|77.51|76.21|77.63|76.33|77.86|76.56|77.26|75.96|439
1678931400000|2023-03-16 01:50:00|77.65|76.35|77.82|76.52|77.97|76.67|77.58|76.28|432
1678931700000|2023-03-16 01:55:00|77.83|76.53|77.73|76.43|78.02|76.72|77.57|76.27|285
1678932000000|2023-03-16 02:00:00|77.72|76.42|77.79|76.49|77.91|76.61|77.57|76.27|264
1678932300000|2023-03-16 02:05:00|77.8|76.5|77.89|76.59|78.15|76.85|77.65|76.35|313
1678932600000|2023-03-16 02:10:00|77.84|76.54|77.95|76.65|78.08|76.78|77.69|76.39|424
1678932900000|2023-03-16 02:15:00|77.93|76.63|77.82|76.52|78.05|76.75|77.7|76.4|243
1678933200000|2023-03-16 02:20:00|77.81|76.51|78.2|76.9|78.44|77.14|77.66|76.36|346
1678933500000|2023-03-16 02:25:00|78.21|76.91|78.29|76.99|78.58|77.28|78.08|76.78|430
1678933800000|2023-03-16 02:30:00|78.25|76.95|78.19|76.89|78.44|77.14|78.07|76.77|250
1678934100000|2023-03-16 02:35:00|78.2|76.9|78.43|77.13|78.55|77.25|78.16|76.86|200
1678934400000|2023-03-16 02:40:00|78.46|77.16|78.45|77.15|78.53|77.23|78.26|76.96|265
1678934700000|2023-03-16 02:45:00|78.58|77.28|78.4|77.1|78.58|77.28|78.28|76.98|166
1678935000000|2023-03-16 02:50:00|78.41|77.11|78.58|77.28|78.6|77.3|78.27|76.97|139
1678935300000|2023-03-16 02:55:00|78.5|77.2|78.67|77.37|78.72|77.42|78.44|77.14|323
1678935600000|2023-03-16 03:00:00|78.64|77.34|78.97|77.67|78.97|77.67|78.55|77.25|283
1678935900000|2023-03-16 03:05:00|78.92|77.62|78.65|77.35|79.01|77.71|78.42|77.12|332
1678936200000|2023-03-16 03:10:00|78.66|77.36|78.31|77.01|78.75|77.45|78.26|76.96|335
1678936500000|2023-03-16 03:15:00|78.33|77.03|78.27|76.97|78.5|77.2|78.2|76.9|330
1678936800000|2023-03-16 03:20:00|78.3|77|78.57|77.27|78.77|77.47|78.27|76.97|334
1678937100000|2023-03-16 03:25:00|78.58|77.28|78.55|77.25|78.68|77.38|78.28|76.98|200
1678937400000|2023-03-16 03:30:00|78.49|77.19|78.5|77.2|78.64|77.34|78.44|77.14|128
1678937700000|2023-03-16 03:35:00|78.54|77.24|78.27|76.97|78.64|77.34|78.1|76.8|262
1678938000000|2023-03-16 03:40:00|78.32|77.02|78.35|77.05|78.47|77.17|78.07|76.77|161
1678938300000|2023-03-16 03:45:00|78.34|77.04|78.27|76.97|78.39|77.09|78.15|76.85|191
1678938600000|2023-03-16 03:50:00|78.28|76.98|78.3|77|78.43|77.13|78.23|76.93|106
1678938900000|2023-03-16 03:55:00|78.28|76.98|78.46|77.16|78.59|77.29|78.18|76.88|83
1678939200000|2023-03-16 04:00:00|78.47|77.17|78.25|76.95|78.57|77.27|78.25|76.95|266
1678939500000|2023-03-16 04:05:00|78.33|77.03|78.74|77.44|78.76|77.46|78.24|76.94|245
1678939800000|2023-03-16 04:10:00|78.73|77.43|78.68|77.38|78.83|77.53|78.36|77.06|279
1678940100000|2023-03-16 04:15:00|78.67|77.37|78.3|77|78.72|77.42|78.16|76.86|311
1678940400000|2023-03-16 04:20:00|78.29|76.99|78.56|77.26|78.65|77.35|78.23|76.93|297
1678940700000|2023-03-16 04:25:00|78.51|77.21|78.85|77.55|78.96|77.66|78.49|77.19|260
1678941000000|2023-03-16 04:30:00|78.82|77.52|78.24|76.94|78.9|77.6|78.2|76.9|355
1678941300000|2023-03-16 04:35:00|78.23|76.93|78.05|76.75|78.35|77.05|77.94|76.64|311
1678941600000|2023-03-16 04:40:00|78.06|76.76|77.91|76.61|78.25|76.95|77.75|76.45|317
1678941900000|2023-03-16 04:45:00|77.87|76.57|78.04|76.74|78.25|76.95|77.79|76.49|358
1678942200000|2023-03-16 04:50:00|78.01|76.71|77.84|76.54|78.23|76.93|77.76|76.46|364
1678942500000|2023-03-16 04:55:00|77.79|76.49|78.13|76.83|78.23|76.93|77.78|76.48|324
1678942800000|2023-03-16 05:00:00|78.12|76.82|78.13|76.83|78.37|77.07|78|76.7|286
1678943100000|2023-03-16 05:05:00|78.16|76.86|77.94|76.64|78.16|76.86|77.8|76.5|214
1678943400000|2023-03-16 05:10:00|77.85|76.55|78.1|76.8|78.1|76.8|77.64|76.34|269
1678943700000|2023-03-16 05:15:00|78.01|76.71|78.02|76.72|78.21|76.91|77.73|76.43|322
1678944000000|2023-03-16 05:20:00|78.03|76.73|78.64|77.34|78.76|77.46|77.96|76.66|506
1678944300000|2023-03-16 05:25:00|78.65|77.35|79.38|78.08|79.39|78.09|78.5|77.2|561
1678944600000|2023-03-16 05:30:00|79.39|78.09|79.55|78.25|79.97|78.67|79.1|77.8|639
1678944900000|2023-03-16 05:35:00|79.56|78.26|79.12|77.82|79.67|78.37|79.06|77.76|512
1678945200000|2023-03-16 05:40:00|79.13|77.83|78.88|77.58|79.26|77.96|78.76|77.46|447
1678945500000|2023-03-16 05:45:00|78.86|77.56|78.84|77.54|79.22|77.92|78.79|77.49|390
1678945800000|2023-03-16 05:50:00|78.89|77.59|79.19|77.89|79.29|77.99|78.79|77.49|325
1678946100000|2023-03-16 05:55:00|79.21|77.91|79.03|77.73|79.38|78.08|78.99|77.69|368
1678946400000|2023-03-16 06:00:00|79.06|77.76|79.55|78.25|79.62|78.32|79|77.7|374
1678946700000|2023-03-16 06:05:00|79.62|78.32|79.62|78.32|79.76|78.46|79.42|78.12|508
1678947000000|2023-03-16 06:10:00|79.49|78.19|79.33|78.03|79.68|78.38|79.12|77.82|374
1678947300000|2023-03-16 06:15:00|79.24|77.94|79.16|77.86|79.59|78.29|79.06|77.76|370
1678947600000|2023-03-16 06:20:00|79.2|77.9|79.12|77.82|79.56|78.26|79.12|77.82|389
1678947900000|2023-03-16 06:25:00|79.16|77.86|79.12|77.82|79.31|78.01|78.98|77.68|336
1678948200000|2023-03-16 06:30:00|79.08|77.78|79.16|77.86|79.29|77.99|79.03|77.73|252
1678948500000|2023-03-16 06:35:00|79.15|77.85|78.97|77.67|79.35|78.05|78.89|77.59|289
1678948800000|2023-03-16 06:40:00|78.98|77.68|79.01|77.71|79.16|77.86|78.95|77.65|236
1678949100000|2023-03-16 06:45:00|78.99|77.69|79.18|77.88|79.37|78.07|78.91|77.61|331
1678949400000|2023-03-16 06:50:00|79.2|77.9|78.98|77.68|79.27|77.97|78.85|77.55|389
1678949700000|2023-03-16 06:55:00|78.96|77.66|79.33|78.03|79.6|78.3|78.85|77.55|461
1678950000000|2023-03-16 07:00:00|79.44|78.14|79.57|78.27|79.73|78.43|79.28|77.98|369
1678950300000|2023-03-16 07:05:00|79.5|78.2|79.62|78.32|79.75|78.45|79.27|77.97|395
1678950600000|2023-03-16 07:10:00|79.64|78.34|79.41|78.11|79.76|78.46|79.33|78.03|443
1678950900000|2023-03-16 07:15:00|79.4|78.1|79.52|78.22|79.61|78.31|79.3|78|456
1678951200000|2023-03-16 07:20:00|79.51|78.21|79.78|78.48|79.88|78.58|79.42|78.12|440
1678951500000|2023-03-16 07:25:00|79.8|78.5|80.03|78.73|80.15|78.85|79.74|78.44|474
1678951800000|2023-03-16 07:30:00|80.04|78.74|79.88|78.58|80.1|78.8|79.66|78.36|427
1678952100000|2023-03-16 07:35:00|79.83|78.53|79.89|78.59|79.92|78.62|79.57|78.27|350
1678952400000|2023-03-16 07:40:00|79.86|78.56|79.61|78.31|80.05|78.75|79.5|78.2|456
1678952700000|2023-03-16 07:45:00|79.62|78.32|79.6|78.3|79.76|78.46|79.39|78.09|439
1678953000000|2023-03-16 07:50:00|79.59|78.29|79.51|78.21|79.68|78.38|79.34|78.04|395
1678953300000|2023-03-16 07:55:00|79.44|78.14|79.63|78.33|79.73|78.43|79.31|78.01|288
1678953600000|2023-03-16 08:00:00|79.62|78.32|79.24|77.94|79.73|78.43|79.19|77.89|436
1678953900000|2023-03-16 08:05:00|79.32|78.02|79.51|78.21|79.63|78.33|79.12|77.82|347
1678954200000|2023-03-16 08:10:00|79.5|78.2|79.47|78.17|79.65|78.35|79.37|78.07|410
1678954500000|2023-03-16 08:15:00|79.5|78.2|79.31|78.01|79.57|78.27|79.2|77.9|490
1678954800000|2023-03-16 08:20:00|79.39|78.09|79.18|77.88|79.47|78.17|79.08|77.78|385
1678955100000|2023-03-16 08:25:00|79.29|77.99|79.22|77.92|79.41|78.11|79.08|77.78|266
1678955400000|2023-03-16 08:30:00|79.27|77.97|79.23|77.93|79.41|78.11|79.11|77.81|274
1678955700000|2023-03-16 08:35:00|79.24|77.94|79.45|78.15|79.54|78.24|79.15|77.85|246
1678956000000|2023-03-16 08:40:00|79.44|78.14|79.45|78.15|79.65|78.35|79.34|78.04|294
1678956300000|2023-03-16 08:45:00|79.44|78.14|79.36|78.06|79.58|78.28|79.3|78|133
1678956600000|2023-03-16 08:50:00|79.45|78.15|79.48|78.18|79.62|78.32|79.3|78|220
1678956900000|2023-03-16 08:55:00|79.4|78.1|79.54|78.24|79.66|78.36|79.26|77.96|224
1678957200000|2023-03-16 09:00:00|79.59|78.29|79.6|78.3|79.75|78.45|79.48|78.18|243
1678957500000|2023-03-16 09:05:00|79.59|78.29|79.18|77.88|79.72|78.42|78.99|77.69|471
1678957800000|2023-03-16 09:10:00|79.19|77.89|79.03|77.73|79.35|78.05|79.01|77.71|384
1678958100000|2023-03-16 09:15:00|79.09|77.79|78.78|77.48|79.32|78.02|78.76|77.46|405
1678958400000|2023-03-16 09:20:00|78.83|77.53|78.72|77.42|78.96|77.66|78.62|77.32|492
1678958700000|2023-03-16 09:25:00|78.73|77.43|79.05|77.75|79.09|77.79|78.7|77.4|361
1678959000000|2023-03-16 09:30:00|78.96|77.66|78.93|77.63|79.08|77.78|78.7|77.4|259
1678959300000|2023-03-16 09:35:00|78.94|77.64|79.27|77.97|79.35|78.05|78.87|77.57|316
1678959600000|2023-03-16 09:40:00|79.23|77.93|80.29|78.99|80.53|79.23|79.11|77.81|555
1678959900000|2023-03-16 09:45:00|80.3|79|79.76|78.46|80.45|79.15|79.54|78.24|521
1678960200000|2023-03-16 09:50:00|79.84|78.54|79.75|78.45|79.86|78.56|79.47|78.17|407
1678960500000|2023-03-16 09:55:00|79.77|78.47|79.61|78.31|79.91|78.61|79.5|78.2|474
1678960800000|2023-03-16 10:00:00|79.62|78.32|79.72|78.42|79.75|78.45|79.18|77.88|442
1678961100000|2023-03-16 10:05:00|79.73|78.43|79.82|78.52|79.97|78.67|79.41|78.11|354
1678961400000|2023-03-16 10:10:00|79.83|78.53|79.76|78.46|80|78.7|79.58|78.28|444
1678961700000|2023-03-16 10:15:00|79.72|78.42|79.86|78.56|79.92|78.62|79.54|78.24|425
1678962000000|2023-03-16 10:20:00|79.87|78.57|79.95|78.65|80.15|78.85|79.81|78.51|476
1678962300000|2023-03-16 10:25:00|79.88|78.58|79.7|78.4|79.95|78.65|79.62|78.32|454
1678962600000|2023-03-16 10:30:00|79.75|78.45|80.21|78.91|80.29|78.99|79.66|78.36|508
1678962900000|2023-03-16 10:35:00|80.14|78.84|80.06|78.76|80.28|78.98|79.85|78.55|515
1678963200000|2023-03-16 10:40:00|80.07|78.77|80.2|78.9|80.29|78.99|79.91|78.61|461
1678963500000|2023-03-16 10:45:00|80.16|78.86|80.52|79.22|80.72|79.42|80.05|78.75|553
1678963800000|2023-03-16 10:50:00|80.49|79.19|80.13|78.83|80.57|79.27|80.07|78.77|558
1678964100000|2023-03-16 10:55:00|80.18|78.88|80.33|79.03|80.43|79.13|79.98|78.68|499
1678964400000|2023-03-16 11:00:00|80.41|79.11|80.07|78.77|80.42|79.12|80.01|78.71|426
1678964700000|2023-03-16 11:05:00|80.05|78.75|80.14|78.84|80.42|79.12|80.03|78.73|443
1678965000000|2023-03-16 11:10:00|80.22|78.92|79.98|78.68|80.34|79.04|79.87|78.57|344
1678965300000|2023-03-16 11:15:00|79.97|78.67|80.34|79.04|80.46|79.16|79.86|78.56|433
1678965600000|2023-03-16 11:20:00|80.37|79.07|80.23|78.93|80.46|79.16|80.05|78.75|379
1678965900000|2023-03-16 11:25:00|80.22|78.92|80.24|78.94|80.34|79.04|80.02|78.72|344
1678966200000|2023-03-16 11:30:00|80.23|78.93|80.52|79.22|80.61|79.31|80.12|78.82|361
1678966500000|2023-03-16 11:35:00|80.53|79.23|80.47|79.17|80.6|79.3|80.13|78.83|387
1678966800000|2023-03-16 11:40:00|80.51|79.21|80.18|78.88|80.52|79.22|80.02|78.72|486
1678967100000|2023-03-16 11:45:00|80.24|78.94|80.32|79.02|80.47|79.17|80.15|78.85|412
1678967400000|2023-03-16 11:50:00|80.39|79.09|80.48|79.18|80.57|79.27|80.25|78.95|382
1678967700000|2023-03-16 11:55:00|80.41|79.11|80.27|78.97|80.52|79.22|80.1|78.8|342
1678968000000|2023-03-16 12:00:00|80.26|78.96|79.9|78.6|80.3|79|79.83|78.53|405
1678968300000|2023-03-16 12:05:00|79.96|78.66|79.86|78.56|80.07|78.77|79.65|78.35|379
1678968600000|2023-03-16 12:10:00|79.78|78.48|79.81|78.51|79.97|78.67|79.65|78.35|373
1678968900000|2023-03-16 12:15:00|79.88|78.58|79.92|78.62|80.03|78.73|79.6|78.3|413
1678969200000|2023-03-16 12:20:00|79.91|78.61|79.61|78.31|80.03|78.73|79.54|78.24|356
1678969500000|2023-03-16 12:25:00|79.59|78.29|80.08|78.78|80.24|78.94|79.55|78.25|464
1678969800000|2023-03-16 12:30:00|80.1|78.8|79.75|78.45|80.11|78.81|79.59|78.29|526
1678970100000|2023-03-16 12:35:00|79.77|78.47|79.78|78.48|79.86|78.56|79.39|78.09|444
1678970400000|2023-03-16 12:40:00|79.72|78.42|79.23|77.93|79.77|78.47|79.12|77.82|479
1678970700000|2023-03-16 12:45:00|79.31|78.01|78.95|77.65|79.31|78.01|78.77|77.47|566
1678971000000|2023-03-16 12:50:00|79.02|77.72|79.13|77.83|79.37|78.07|78.91|77.61|443
1678971300000|2023-03-16 12:55:00|79.14|77.84|79.25|77.95|79.31|78.01|78.8|77.5|467
1678971600000|2023-03-16 13:00:00|79.3|78|78.78|77.48|79.31|78.01|78.78|77.48|340
1678971900000|2023-03-16 13:05:00|78.77|77.47|79.41|78.11|79.42|78.12|78.72|77.42|381
1678972200000|2023-03-16 13:10:00|79.4|78.1|79.24|77.94|79.52|78.22|79.08|77.78|451
1678972500000|2023-03-16 13:15:00|79.31|78.01|78.35|77.05|79.32|78.02|78.22|76.92|542
1678972800000|2023-03-16 13:20:00|78.38|77.08|78.62|77.32|78.71|77.41|78.17|76.87|541
1678973100000|2023-03-16 13:25:00|78.61|77.31|78.8|77.5|78.85|77.55|78.47|77.17|480
1678973400000|2023-03-16 13:30:00|78.82|77.52|78.9|77.6|79|77.7|78.58|77.28|534
1678973700000|2023-03-16 13:35:00|78.89|77.59|79.18|77.88|79.24|77.94|78.74|77.44|509
1678974000000|2023-03-16 13:40:00|79.22|77.92|79.27|77.97|79.38|78.08|79.05|77.75|443
1678974300000|2023-03-16 13:45:00|79.38|78.08|78.96|77.66|79.41|78.11|78.91|77.61|368
1678974600000|2023-03-16 13:50:00|79.06|77.76|79.36|78.06|79.53|78.23|78.84|77.54|375
1678974900000|2023-03-16 13:55:00|79.33|78.03|79.65|78.35|79.79|78.49|79.31|78.01|480
1678975200000|2023-03-16 14:00:00|79.71|78.41|79.37|78.07|79.74|78.44|79.32|78.02|358
1678975500000|2023-03-16 14:05:00|79.45|78.15|79.07|77.77|79.48|78.18|79.02|77.72|412
1678975800000|2023-03-16 14:10:00|79.06|77.76|79.2|77.9|79.35|78.05|79.05|77.75|354
1678976100000|2023-03-16 14:15:00|79.19|77.89|78.96|77.66|79.36|78.06|78.82|77.52|420
1678976400000|2023-03-16 14:20:00|78.99|77.69|79.43|78.13|79.46|78.16|78.87|77.57|463
1678976700000|2023-03-16 14:25:00|79.46|78.16|79.6|78.3|79.67|78.37|79.24|77.94|445
1678977000000|2023-03-16 14:30:00|79.59|78.29|79.62|78.32|79.88|78.58|79.49|78.19|469
1678977300000|2023-03-16 14:35:00|79.61|78.31|79.56|78.26|79.69|78.39|79.37|78.07|386
1678977600000|2023-03-16 14:40:00|79.65|78.35|79.83|78.53|80.02|78.72|79.5|78.2|423
1678977900000|2023-03-16 14:45:00|79.82|78.52|80.19|78.89|80.38|79.08|79.67|78.37|455
1678978200000|2023-03-16 14:50:00|80.18|78.88|80.1|78.8|80.3|79|79.85|78.55|441
1678978500000|2023-03-16 14:55:00|80.11|78.81|79.72|78.42|80.26|78.96|79.72|78.42|407
1678978800000|2023-03-16 15:00:00|79.79|78.49|79.41|78.11|79.98|78.68|79.36|78.06|439
1678979100000|2023-03-16 15:05:00|79.39|78.09|79.51|78.21|79.79|78.49|79.38|78.08|360
1678979400000|2023-03-16 15:10:00|79.52|78.22|79.57|78.27|79.72|78.42|79.32|78.02|328
1678979700000|2023-03-16 15:15:00|79.51|78.21|79.36|78.06|79.78|78.48|79.36|78.06|336
1678980000000|2023-03-16 15:20:00|79.37|78.07|79.53|78.23|79.56|78.26|79.27|77.97|352
1678980300000|2023-03-16 15:25:00|79.52|78.22|79.7|78.4|79.82|78.52|79.42|78.12|397
1678980600000|2023-03-16 15:30:00|79.72|78.42|79.53|78.23|79.73|78.43|79.36|78.06|315
1678980900000|2023-03-16 15:35:00|79.48|78.18|79.67|78.37|79.78|78.48|79.45|78.15|304
1678981200000|2023-03-16 15:40:00|79.66|78.36|79.91|78.61|79.91|78.61|79.59|78.29|330
1678981500000|2023-03-16 15:45:00|79.87|78.57|79.92|78.62|79.99|78.69|79.52|78.22|416
1678981800000|2023-03-16 15:50:00|79.93|78.63|79.97|78.67|80.03|78.73|79.71|78.41|392
1678982100000|2023-03-16 15:55:00|79.99|78.69|79.83|78.53|80.07|78.77|79.64|78.34|394
1678982400000|2023-03-16 16:00:00|79.78|78.48|79.64|78.34|79.97|78.67|79.57|78.27|472
1678982700000|2023-03-16 16:05:00|79.68|78.38|79.44|78.14|79.79|78.49|79.37|78.07|495
1678983000000|2023-03-16 16:10:00|79.49|78.19|79.32|78.02|79.57|78.27|79.16|77.86|480
1678983300000|2023-03-16 16:15:00|79.34|78.04|79.24|77.94|79.48|78.18|79.19|77.89|422
1678983600000|2023-03-16 16:20:00|79.23|77.93|79.14|77.84|79.3|78|78.93|77.63|338
1678983900000|2023-03-16 16:25:00|79.15|77.85|79.11|77.81|79.37|78.07|79.1|77.8|375
1678984200000|2023-03-16 16:30:00|79.1|77.8|78.94|77.64|79.19|77.89|78.89|77.59|376
1678984500000|2023-03-16 16:35:00|79|77.7|79.04|77.74|79.1|77.8|78.77|77.47|458
1678984800000|2023-03-16 16:40:00|79.03|77.73|79.07|77.77|79.11|77.81|78.89|77.59|396
1678985100000|2023-03-16 16:45:00|79.03|77.73|79.11|77.81|79.16|77.86|78.87|77.57|424
1678985400000|2023-03-16 16:50:00|79.09|77.79|79.2|77.9|79.35|78.05|79.09|77.79|451
1678985700000|2023-03-16 16:55:00|79.19|77.89|79.13|77.83|79.27|77.97|79.04|77.74|350
1678986000000|2023-03-16 17:00:00|79.15|77.85|79.03|77.73|79.16|77.86|78.89|77.59|412
1678986300000|2023-03-16 17:05:00|79.04|77.74|78.82|77.52|79.18|77.88|78.82|77.52|410
1678986600000|2023-03-16 17:10:00|78.84|77.54|78.69|77.39|78.87|77.57|78.62|77.32|413
1678986900000|2023-03-16 17:15:00|78.68|77.38|78.67|77.37|78.71|77.41|78.46|77.16|464
1678987200000|2023-03-16 17:20:00|78.68|77.38|78.91|77.61|78.93|77.63|78.64|77.34|339
1678987500000|2023-03-16 17:25:00|78.92|77.62|78.83|77.53|78.92|77.62|78.7|77.4|394
1678987800000|2023-03-16 17:30:00|78.82|77.52|78.78|77.48|78.9|77.6|78.72|77.42|329
1678988100000|2023-03-16 17:35:00|78.79|77.49|78.76|77.46|78.95|77.65|78.75|77.45|349
1678988400000|2023-03-16 17:40:00|78.77|77.47|78.89|77.59|78.93|77.63|78.61|77.31|325
1678988700000|2023-03-16 17:45:00|78.9|77.6|78.8|77.5|78.92|77.62|78.76|77.46|300
1678989000000|2023-03-16 17:50:00|78.79|77.49|78.94|77.64|78.96|77.66|78.71|77.41|357
1678989300000|2023-03-16 17:55:00|78.93|77.63|78.87|77.57|78.99|77.69|78.81|77.51|335
1678989600000|2023-03-16 18:00:00|78.86|77.56|79.04|77.74|79.07|77.77|78.76|77.46|329
1678989900000|2023-03-16 18:05:00|79.03|77.73|79.15|77.85|79.15|77.85|78.84|77.54|304
1678990200000|2023-03-16 18:10:00|79.14|77.84|79.01|77.71|79.2|77.9|78.9|77.6|276
1678990500000|2023-03-16 18:15:00|79|77.7|78.99|77.69|79.07|77.77|78.81|77.51|197
1678990800000|2023-03-16 18:20:00|79|77.7|79.11|77.81|79.22|77.92|79|77.7|204
1678991100000|2023-03-16 18:25:00|79.13|77.83|79.15|77.85|79.24|77.94|79.11|77.81|175
1678991400000|2023-03-16 18:30:00|79.2|77.9|79.04|77.74|79.26|77.96|79.02|77.72|180
1678991700000|2023-03-16 18:35:00|79.05|77.75|79.22|77.92|79.23|77.93|79.04|77.74|151
1678992000000|2023-03-16 18:40:00|79.21|77.91|79.09|77.79|79.22|77.92|78.99|77.69|172
1678992300000|2023-03-16 18:45:00|79.1|77.8|78.85|77.55|79.16|77.86|78.84|77.54|163
1678992600000|2023-03-16 18:50:00|78.86|77.56|78.93|77.63|78.99|77.69|78.77|77.47|197
1678992900000|2023-03-16 18:55:00|78.92|77.62|79.31|78.01|79.36|78.06|78.87|77.57|294
1678993200000|2023-03-16 19:00:00|79.33|78.03|79.47|78.17|79.55|78.25|79.24|77.94|344
1678993500000|2023-03-16 19:05:00|79.45|78.15|79.42|78.12|79.64|78.34|79.27|77.97|358
1678993800000|2023-03-16 19:10:00|79.36|78.06|79.53|78.23|79.63|78.33|79.36|78.06|304
1678994100000|2023-03-16 19:15:00|79.54|78.24|79.91|78.61|79.91|78.61|79.39|78.09|273
1678994400000|2023-03-16 19:20:00|79.93|78.63|80.54|79.24|80.6|79.3|79.88|78.58|306
1678994700000|2023-03-16 19:25:00|80.51|79.21|80.18|78.88|80.59|79.29|79.95|78.65|606
1678995000000|2023-03-16 19:30:00|80.16|78.86|79.81|78.51|80.3|79|79.54|78.24|550
1678995300000|2023-03-16 19:35:00|79.84|78.54|79.71|78.41|79.91|78.61|79.61|78.31|438
1678995600000|2023-03-16 19:40:00|79.72|78.42|80.07|78.77|80.1|78.8|79.66|78.36|382
1678995900000|2023-03-16 19:45:00|80.03|78.73|79.88|78.58|80.06|78.76|79.68|78.38|293
1678996200000|2023-03-16 19:50:00|79.89|78.59|79.82|78.52|80.03|78.73|79.71|78.41|242
1678996500000|2023-03-16 19:55:00|79.79|78.49|79.92|78.62|79.96|78.66|79.62|78.32|177
1678996800000|2023-03-16 20:00:00|79.91|78.61|79.75|78.45|79.92|78.62|79.63|78.33|187
1678997100000|2023-03-16 20:05:00|79.74|78.44|79.67|78.37|79.81|78.51|79.63|78.33|216
1678997400000|2023-03-16 20:10:00|79.65|78.35|79.61|78.31|79.72|78.42|79.54|78.24|110
1678997700000|2023-03-16 20:15:00|79.55|78.25|79.47|78.17|79.64|78.34|79.38|78.08|169
1678998000000|2023-03-16 20:20:00|79.46|78.16|79.38|78.08|79.55|78.25|79.36|78.06|171
1678998300000|2023-03-16 20:25:00|79.36|78.06|79.63|78.33|79.69|78.39|79.35|78.05|220
1678998600000|2023-03-16 20:30:00|79.64|78.34|79.58|78.28|79.72|78.42|79.43|78.13|258
1678998900000|2023-03-16 20:35:00|79.59|78.29|79.44|78.14|79.6|78.3|79.39|78.09|192
1678999200000|2023-03-16 20:40:00|79.47|78.17|79.45|78.15|79.62|78.32|79.37|78.07|210
1678999500000|2023-03-16 20:45:00|79.46|78.16|79.15|77.85|79.47|78.17|78.98|77.68|309
1678999800000|2023-03-16 20:50:00|79.14|77.84|78.5|77.2|79.22|77.92|78.45|77.15|412
1679000100000|2023-03-16 20:55:00|78.46|77.16|78.5|77.2|78.61|77.31|78.28|76.98|471
1679000400000|2023-03-16 21:00:00|78.49|77.19|78.87|77.57|78.9|77.6|78.46|77.16|337
1679000700000|2023-03-16 21:05:00|78.88|77.58|78.82|77.52|79.01|77.71|78.69|77.39|319
1679001000000|2023-03-16 21:10:00|78.81|77.51|78.92|77.62|78.92|77.62|78.76|77.46|208
1679001300000|2023-03-16 21:15:00|78.91|77.61|79.05|77.75|79.11|77.81|78.88|77.58|217
1679001600000|2023-03-16 21:20:00|79.06|77.76|79.07|77.77|79.08|77.78|78.92|77.62|147
1679001900000|2023-03-16 21:25:00|79.06|77.76|79.18|77.88|79.22|77.92|79.05|77.75|162
1679002200000|2023-03-16 21:30:00|79.17|77.87|79.07|77.77|79.18|77.88|79|77.7|145
1679002500000|2023-03-16 21:35:00|79.08|77.78|79.05|77.75|79.08|77.78|78.9|77.6|150
1679002800000|2023-03-16 21:40:00|79.04|77.74|79.64|78.34|79.65|78.35|79.04|77.74|169
1679003100000|2023-03-16 21:45:00|79.66|78.36|79.37|78.07|79.7|78.4|79.34|78.04|257
1679003400000|2023-03-16 21:50:00|79.36|78.06|79.58|78.28|79.59|78.29|79.36|78.06|243
1679003700000|2023-03-16 21:55:00|79.57|78.27|79.46|78.16|79.57|78.27|79.34|78.04|230
1679004000000|2023-03-16 22:00:00|79.45|78.15|79.34|78.04|79.52|78.22|79.2|77.9|236
1679004300000|2023-03-16 22:05:00|79.33|78.03|79.2|77.9|79.45|78.15|79.13|77.83|166
1679004600000|2023-03-16 22:10:00|79.19|77.89|79.51|78.21|79.54|78.24|79.17|77.87|155
1679004900000|2023-03-16 22:15:00|79.5|78.2|79.6|78.3|79.62|78.32|79.36|78.06|172
1679005200000|2023-03-16 22:20:00|79.58|78.28|79.47|78.17|79.6|78.3|79.35|78.05|287
1679005500000|2023-03-16 22:25:00|79.43|78.13|79.46|78.16|79.52|78.22|79.29|77.99|226
1679005800000|2023-03-16 22:30:00|79.47|78.17|79.5|78.2|79.54|78.24|79.35|78.05|197
1679006100000|2023-03-16 22:35:00|79.53|78.23|79.48|78.18|79.59|78.29|79.38|78.08|234
1679006400000|2023-03-16 22:40:00|79.46|78.16|79.31|78.01|79.53|78.23|79.31|78.01|147
1679006700000|2023-03-16 22:45:00|79.32|78.02|79.51|78.21|79.58|78.28|79.31|78.01|209
1679007000000|2023-03-16 22:50:00|79.54|78.24|79.45|78.15|79.65|78.35|79.37|78.07|206
1679007300000|2023-03-16 22:55:00|79.44|78.14|79.51|78.21|79.55|78.25|79.4|78.1|277
1679007600000|2023-03-16 23:00:00|79.52|78.22|79.37|78.07|79.65|78.35|79.36|78.06|341
1679007900000|2023-03-16 23:05:00|79.39|78.09|79.56|78.26|79.64|78.34|79.33|78.03|307
1679008200000|2023-03-16 23:10:00|79.57|78.27|79.54|78.24|79.73|78.43|79.42|78.12|246
1679008500000|2023-03-16 23:15:00|79.52|78.22|79.54|78.24|79.68|78.38|79.46|78.16|310
1679008800000|2023-03-16 23:20:00|79.55|78.25|79.36|78.06|79.55|78.25|79.32|78.02|166
1679009100000|2023-03-16 23:25:00|79.35|78.05|79.53|78.23|79.56|78.26|79.35|78.05|204
1679009400000|2023-03-16 23:30:00|79.54|78.24|79.79|78.49|79.82|78.52|79.41|78.11|291
1679009700000|2023-03-16 23:35:00|79.78|78.48|79.79|78.49|79.86|78.56|79.61|78.31|244
1679010000000|2023-03-16 23:40:00|79.8|78.5|79.98|78.68|80.01|78.71|79.71|78.41|232
1679010300000|2023-03-16 23:45:00|79.9|78.6|79.78|78.48|79.99|78.69|79.7|78.4|309
1679010600000|2023-03-16 23:50:00|79.77|78.47|79.64|78.34|79.84|78.54|79.58|78.28|233
1679010900000|2023-03-16 23:55:00|79.62|78.32|79.6|78.3|79.73|78.43|79.52|78.22|198
1679011200000|2023-03-17 00:00:00|79.61|78.31|79.73|78.43|79.77|78.47|79.5|78.2|149
1679011500000|2023-03-17 00:05:00|79.74|78.44|79.68|78.38|79.74|78.44|79.47|78.17|212
1679011800000|2023-03-17 00:10:00|79.61|78.31|79.44|78.14|79.64|78.34|79.41|78.11|148
1679012100000|2023-03-17 00:15:00|79.5|78.2|79.64|78.34|79.64|78.34|79.39|78.09|175
1679012400000|2023-03-17 00:20:00|79.63|78.33|79.45|78.15|79.63|78.33|79.29|77.99|143
1679012700000|2023-03-17 00:25:00|79.44|78.14|79.28|77.98|79.54|78.24|79.18|77.88|232
1679013000000|2023-03-17 00:30:00|79.2|77.9|79.21|77.91|79.28|77.98|79.1|77.8|164
1679013300000|2023-03-17 00:35:00|79.25|77.95|78.98|77.68|79.25|77.95|78.97|77.67|110
1679013600000|2023-03-17 00:40:00|78.97|77.67|79.02|77.72|79.16|77.86|78.92|77.62|101
1679013900000|2023-03-17 00:45:00|79.01|77.71|79.19|77.89|79.24|77.94|78.9|77.6|138
1679014200000|2023-03-17 00:50:00|79.18|77.88|79.11|77.81|79.3|78|79.09|77.79|171
1679014500000|2023-03-17 00:55:00|79.12|77.82|79.16|77.86|79.3|78|79.06|77.76|65
1679014800000|2023-03-17 01:00:00|79.15|77.85|79.27|77.97|79.29|77.99|78.97|77.67|172
1679015100000|2023-03-17 01:05:00|79.28|77.98|79.1|77.8|79.28|77.98|78.97|77.67|193
1679015400000|2023-03-17 01:10:00|79.09|77.79|79.28|77.98|79.3|78|79.01|77.71|126
1679015700000|2023-03-17 01:15:00|79.27|77.97|79.58|78.28|79.61|78.31|79.25|77.95|292
1679016000000|2023-03-17 01:20:00|79.59|78.29|79.6|78.3|79.72|78.42|79.49|78.19|248
1679016300000|2023-03-17 01:25:00|79.61|78.31|80.27|78.97|80.29|78.99|79.52|78.22|201
1679016600000|2023-03-17 01:30:00|80.26|78.96|80.44|79.14|80.49|79.19|80.13|78.83|548
1679016900000|2023-03-17 01:35:00|80.45|79.15|80.72|79.42|80.78|79.48|80.32|79.02|567
1679017200000|2023-03-17 01:40:00|80.77|79.47|80.92|79.62|80.93|79.63|80.61|79.31|529
1679017500000|2023-03-17 01:45:00|80.88|79.58|80.53|79.23|80.97|79.67|80.37|79.07|504
1679017800000|2023-03-17 01:50:00|80.47|79.17|80.83|79.53|81.09|79.79|80.38|79.08|616
1679018100000|2023-03-17 01:55:00|80.81|79.51|81.21|79.91|81.36|80.06|80.8|79.5|532
1679018400000|2023-03-17 02:00:00|81.22|79.92|81.21|79.91|81.38|80.08|80.89|79.59|495
1679018700000|2023-03-17 02:05:00|81.22|79.92|81.85|80.55|81.87|80.57|81.13|79.83|472
1679019000000|2023-03-17 02:10:00|81.83|80.53|81.97|80.67|82.26|80.96|81.82|80.52|407
1679019300000|2023-03-17 02:15:00|81.98|80.68|81.85|80.55|82.35|81.05|81.72|80.42|430
1679019600000|2023-03-17 02:20:00|81.84|80.54|82.2|80.9|82.34|81.04|81.79|80.49|461
1679019900000|2023-03-17 02:25:00|82.18|80.88|82.09|80.79|82.34|81.04|81.88|80.58|439
1679020200000|2023-03-17 02:30:00|82.19|80.89|81.91|80.61|82.34|81.04|81.81|80.51|538
1679020500000|2023-03-17 02:35:00|81.92|80.62|81.75|80.45|81.99|80.69|81.59|80.29|377
1679020800000|2023-03-17 02:40:00|81.65|80.35|81.19|79.89|81.81|80.51|81.17|79.87|265
1679021100000|2023-03-17 02:45:00|81.2|79.9|81.16|79.86|81.25|79.95|80.85|79.55|320
1679021400000|2023-03-17 02:50:00|81.17|79.87|81.42|80.12|81.5|80.2|81.13|79.83|293
1679021700000|2023-03-17 02:55:00|81.4|80.1|81.39|80.09|81.6|80.3|81.32|80.02|246
1679022000000|2023-03-17 03:00:00|81.37|80.07|81.43|80.13|81.57|80.27|81.21|79.91|219
1679022300000|2023-03-17 03:05:00|81.5|80.2|81.61|80.31|81.78|80.48|81.37|80.07|360
1679022600000|2023-03-17 03:10:00|81.6|80.3|81.7|80.4|81.94|80.64|81.6|80.3|212
1679022900000|2023-03-17 03:15:00|81.71|80.41|81.61|80.31|81.99|80.69|81.49|80.19|161
1679023200000|2023-03-17 03:20:00|81.52|80.22|81.51|80.21|81.71|80.41|81.44|80.14|153
1679023500000|2023-03-17 03:25:00|81.6|80.3|81.74|80.44|81.75|80.45|81.47|80.17|130
1679023800000|2023-03-17 03:30:00|81.75|80.45|81.51|80.21|81.8|80.5|81.44|80.14|188
1679024100000|2023-03-17 03:35:00|81.52|80.22|81.6|80.3|81.71|80.41|81.43|80.13|129
1679024400000|2023-03-17 03:40:00|81.62|80.32|81.49|80.19|81.73|80.43|81.33|80.03|148
1679024700000|2023-03-17 03:45:00|81.55|80.25|81.47|80.17|81.67|80.37|81.31|80.01|137
1679025000000|2023-03-17 03:50:00|81.48|80.18|81.85|80.55|81.9|80.6|81.33|80.03|127
1679025300000|2023-03-17 03:55:00|81.84|80.54|81.79|80.49|81.95|80.65|81.73|80.43|222
1679025600000|2023-03-17 04:00:00|81.81|80.51|81.79|80.49|82.04|80.74|81.71|80.41|186
1679025900000|2023-03-17 04:05:00|81.77|80.47|81.99|80.69|82.03|80.73|81.77|80.47|172
1679026200000|2023-03-17 04:10:00|82.02|80.72|81.81|80.51|82.1|80.8|81.73|80.43|174
1679026500000|2023-03-17 04:15:00|81.82|80.52|81.79|80.49|81.9|80.6|81.65|80.35|194
1679026800000|2023-03-17 04:20:00|81.8|80.5|82.02|80.72|82.06|80.76|81.8|80.5|153
1679027100000|2023-03-17 04:25:00|81.95|80.65|81.75|80.45|82.08|80.78|81.73|80.43|200
1679027400000|2023-03-17 04:30:00|81.74|80.44|81.93|80.63|82|80.7|81.72|80.42|189
1679027700000|2023-03-17 04:35:00|81.83|80.53|81.72|80.42|81.94|80.64|81.7|80.4|163
1679028000000|2023-03-17 04:40:00|81.73|80.43|82.04|80.74|82.2|80.9|81.73|80.43|202
1679028300000|2023-03-17 04:45:00|82.03|80.73|82.01|80.71|82.17|80.87|81.89|80.59|180
1679028600000|2023-03-17 04:50:00|82.12|80.82|81.86|80.56|82.12|80.82|81.83|80.53|128
1679028900000|2023-03-17 04:55:00|81.87|80.57|81.85|80.55|82.06|80.76|81.83|80.53|123
1679029200000|2023-03-17 05:00:00|81.84|80.54|81.74|80.44|82.03|80.73|81.55|80.25|177
1679029500000|2023-03-17 05:05:00|81.64|80.34|81.77|80.47|81.92|80.62|81.57|80.27|315
1679029800000|2023-03-17 05:10:00|81.76|80.46|81.82|80.52|81.86|80.56|81.56|80.26|172
1679030100000|2023-03-17 05:15:00|81.84|80.54|81.76|80.46|82.01|80.71|81.74|80.44|137
1679030400000|2023-03-17 05:20:00|81.77|80.47|81.6|80.3|81.86|80.56|81.58|80.28|169
1679030700000|2023-03-17 05:25:00|81.59|80.29|81.72|80.42|81.88|80.58|81.59|80.29|209
1679031000000|2023-03-17 05:30:00|81.63|80.33|81.5|80.2|81.8|80.5|81.34|80.04|184
1679031300000|2023-03-17 05:35:00|81.39|80.09|81.69|80.39|81.72|80.42|81.38|80.08|238
1679031600000|2023-03-17 05:40:00|81.7|80.4|81.47|80.17|81.7|80.4|81.37|80.07|171
1679031900000|2023-03-17 05:45:00|81.48|80.18|81.44|80.14|81.63|80.33|81.3|80|194
1679032200000|2023-03-17 05:50:00|81.43|80.13|81.64|80.34|81.72|80.42|81.43|80.13|183
1679032500000|2023-03-17 05:55:00|81.71|80.41|81.73|80.43|81.82|80.52|81.58|80.28|177
1679032800000|2023-03-17 06:00:00|81.74|80.44|81.65|80.35|81.83|80.53|81.57|80.27|220
1679033100000|2023-03-17 06:05:00|81.67|80.37|81.78|80.48|81.94|80.64|81.63|80.33|222
1679033400000|2023-03-17 06:10:00|81.79|80.49|82.01|80.71|82.09|80.79|81.79|80.49|238
1679033700000|2023-03-17 06:15:00|82.02|80.72|81.93|80.63|82.08|80.78|81.81|80.51|137
1679034000000|2023-03-17 06:20:00|81.92|80.62|82.17|80.87|82.42|81.12|81.84|80.54|259
1679034300000|2023-03-17 06:25:00|82.09|80.79|82.01|80.71|82.21|80.91|81.76|80.46|378
1679034600000|2023-03-17 06:30:00|82.02|80.72|82.29|80.99|82.51|81.21|81.89|80.59|316
1679034900000|2023-03-17 06:35:00|82.28|80.98|82.39|81.09|82.52|81.22|82.17|80.87|420
1679035200000|2023-03-17 06:40:00|82.38|81.08|82.89|81.59|82.97|81.67|82.29|80.99|388
1679035500000|2023-03-17 06:45:00|82.88|81.58|82.78|81.48|82.92|81.62|82.58|81.28|443
1679035800000|2023-03-17 06:50:00|82.76|81.46|83.23|81.93|83.24|81.94|82.75|81.45|256
1679036100000|2023-03-17 06:55:00|83.24|81.94|83.24|81.94|83.47|82.17|82.99|81.69|421
1679036400000|2023-03-17 07:00:00|83.34|82.04|82.64|81.34|83.37|82.07|82.59|81.29|293
1679036700000|2023-03-17 07:05:00|82.71|81.41|82.71|81.41|82.98|81.68|82.58|81.28|353
1679037000000|2023-03-17 07:10:00|82.72|81.42|82.68|81.38|82.97|81.67|82.53|81.23|357
1679037300000|2023-03-17 07:15:00|82.75|81.45|82.44|81.14|82.79|81.49|82.27|80.97|252
1679037600000|2023-03-17 07:20:00|82.35|81.05|82.3|81|82.56|81.26|82.2|80.9|451
1679037900000|2023-03-17 07:25:00|82.37|81.07|82.53|81.23|82.66|81.36|82.24|80.94|473
1679038200000|2023-03-17 07:30:00|82.54|81.24|82.53|81.23|82.78|81.48|82.47|81.17|442
1679038500000|2023-03-17 07:35:00|82.54|81.24|82.58|81.28|82.73|81.43|82.49|81.19|260
1679038800000|2023-03-17 07:40:00|82.59|81.29|82.67|81.37|82.79|81.49|82.53|81.23|217
1679039100000|2023-03-17 07:45:00|82.77|81.47|82.58|81.28|82.78|81.48|82.46|81.16|252
1679039400000|2023-03-17 07:50:00|82.59|81.29|82.5|81.2|82.78|81.48|82.49|81.19|192
1679039700000|2023-03-17 07:55:00|82.55|81.25|82.57|81.27|82.72|81.42|82.49|81.19|129
1679040000000|2023-03-17 08:00:00|82.65|81.35|82.59|81.29|82.76|81.46|82.39|81.09|329
1679040300000|2023-03-17 08:05:00|82.6|81.3|82.79|81.49|82.92|81.62|82.59|81.29|410
1679040600000|2023-03-17 08:10:00|82.8|81.5|82.7|81.4|83.03|81.73|82.68|81.38|426
1679040900000|2023-03-17 08:15:00|82.81|81.51|82.42|81.12|82.81|81.51|82.4|81.1|387
1679041200000|2023-03-17 08:20:00|82.44|81.14|82.75|81.45|82.83|81.53|82.43|81.13|300
1679041500000|2023-03-17 08:25:00|82.67|81.37|82.47|81.17|82.79|81.49|82.43|81.13|344
1679041800000|2023-03-17 08:30:00|82.48|81.18|82.36|81.06|82.62|81.32|82.24|80.94|353
1679042100000|2023-03-17 08:35:00|82.35|81.05|82.49|81.19|82.56|81.26|82.3|81|308
1679042400000|2023-03-17 08:40:00|82.5|81.2|82.43|81.13|82.53|81.23|82.4|81.1|168
1679042700000|2023-03-17 08:45:00|82.44|81.14|82.4|81.1|82.48|81.18|82.38|81.08|118
1679043000000|2023-03-17 08:50:00|82.39|81.09|82.44|81.14|82.45|81.15|82.38|81.08|107
1679043300000|2023-03-17 08:55:00|82.43|81.13|82.39|81.09|82.45|81.15|82.37|81.07|104
1679043600000|2023-03-17 09:00:00|82.4|81.1|82.53|81.23|82.54|81.24|82.4|81.1|95
1679043900000|2023-03-17 09:05:00|82.54|81.24|82.56|81.26|82.59|81.29|82.52|81.22|82
1679044200000|2023-03-17 09:10:00|82.55|81.25|82.52|81.22|82.56|81.26|82.5|81.2|48
1679044500000|2023-03-17 09:15:00|82.53|81.23|82.34|81.04|82.53|81.23|82.34|81.04|60
1679044800000|2023-03-17 09:20:00|82.42|81.12|82.39|81.09|82.5|81.2|82.33|81.03|57
1679045100000|2023-03-17 09:25:00|82.4|81.1|82.6|81.3|82.64|81.34|82.28|80.98|187
1679045400000|2023-03-17 09:30:00|82.5|81.2|82.64|81.34|82.76|81.46|82.5|81.2|279
1679045700000|2023-03-17 09:35:00|82.63|81.33|82.67|81.37|82.8|81.5|82.45|81.15|204
1679046000000|2023-03-17 09:40:00|82.74|81.44|82.52|81.22|82.74|81.44|82.45|81.15|250
1679046300000|2023-03-17 09:45:00|82.53|81.23|82.53|81.23|82.64|81.34|82.44|81.14|270
1679046600000|2023-03-17 09:50:00|82.52|81.22|82.83|81.53|82.93|81.63|82.43|81.13|421
1679046900000|2023-03-17 09:55:00|82.82|81.52|82.9|81.6|83.16|81.86|82.74|81.44|391
1679047200000|2023-03-17 10:00:00|83.01|81.71|83.29|81.99|83.36|82.06|82.92|81.62|301
1679047500000|2023-03-17 10:05:00|83.3|82|83.67|82.37|83.72|82.42|83.03|81.73|472
1679047800000|2023-03-17 10:10:00|83.68|82.38|83.19|81.89|83.72|82.42|83.16|81.86|476
1679048100000|2023-03-17 10:15:00|83.21|81.91|83.22|81.92|83.57|82.27|83.04|81.74|493
1679048400000|2023-03-17 10:20:00|83.24|81.94|83.91|82.61|84.18|82.88|83.23|81.93|542
1679048700000|2023-03-17 10:25:00|83.98|82.68|84|82.7|84.15|82.85|83.78|82.48|495
1679049000000|2023-03-17 10:30:00|83.94|82.64|83.78|82.48|84.09|82.79|83.7|82.4|489
1679049300000|2023-03-17 10:35:00|83.8|82.5|84.52|83.22|84.56|83.26|83.69|82.39|491
1679049600000|2023-03-17 10:40:00|84.39|83.09|84.82|83.52|84.88|83.58|84.32|83.02|596
1679049900000|2023-03-17 10:45:00|84.85|83.55|84.53|83.23|85.02|83.72|84.36|83.06|518
1679050200000|2023-03-17 10:50:00|84.54|83.24|84.75|83.45|84.99|83.69|84.54|83.24|486
1679050500000|2023-03-17 10:55:00|84.82|83.52|84.58|83.28|85.03|83.73|84.57|83.27|508
1679050800000|2023-03-17 11:00:00|84.68|83.38|84.28|82.98|84.8|83.5|84.25|82.95|445
1679051100000|2023-03-17 11:05:00|84.39|83.09|85.05|83.75|85.35|84.05|84.31|83.01|512
1679051400000|2023-03-17 11:10:00|85.15|83.85|84.78|83.48|85.24|83.94|84.63|83.33|287
1679051700000|2023-03-17 11:15:00|84.8|83.5|84.67|83.37|84.93|83.63|84.61|83.31|336
1679052000000|2023-03-17 11:20:00|84.68|83.38|85.06|83.76|85.23|83.93|84.56|83.26|363
1679052300000|2023-03-17 11:25:00|85.03|83.73|84.93|83.63|85.27|83.97|84.92|83.62|339
1679052600000|2023-03-17 11:30:00|84.92|83.62|84.99|83.69|85.23|83.93|84.87|83.57|363
1679052900000|2023-03-17 11:35:00|84.97|83.67|84.93|83.63|85.14|83.84|84.77|83.47|303
1679053200000|2023-03-17 11:40:00|84.92|83.62|85.27|83.97|85.47|84.17|84.82|83.52|441
1679053500000|2023-03-17 11:45:00|85.26|83.96|85.26|83.96|85.56|84.26|85.12|83.82|534
1679053800000|2023-03-17 11:50:00|85.36|84.06|85.38|84.08|85.46|84.16|85.04|83.74|516
1679054100000|2023-03-17 11:55:00|85.28|83.98|85.25|83.95|85.56|84.26|85.09|83.79|608
1679054400000|2023-03-17 12:00:00|85.27|83.97|84.92|83.62|85.42|84.12|84.81|83.51|574
1679054700000|2023-03-17 12:05:00|84.9|83.6|84.56|83.26|85.1|83.8|84.52|83.22|592
1679055000000|2023-03-17 12:10:00|84.63|83.33|84.59|83.29|84.9|83.6|84.51|83.21|394
1679055300000|2023-03-17 12:15:00|84.5|83.2|84.48|83.18|84.72|83.42|84.15|82.85|406
1679055600000|2023-03-17 12:20:00|84.49|83.19|84.27|82.97|84.65|83.35|84.26|82.96|405
1679055900000|2023-03-17 12:25:00|84.28|82.98|84.38|83.08|84.5|83.2|84.2|82.9|335
1679056200000|2023-03-17 12:30:00|84.41|83.11|84.23|82.93|84.62|83.32|84.18|82.88|340
1679056500000|2023-03-17 12:35:00|84.2|82.9|83.64|82.34|84.32|83.02|83.54|82.24|564
1679056800000|2023-03-17 12:40:00|83.67|82.37|84.03|82.73|84.24|82.94|83.66|82.36|402
1679057100000|2023-03-17 12:45:00|84.12|82.82|84.08|82.78|84.39|83.09|84.01|82.71|322
1679057400000|2023-03-17 12:50:00|84.07|82.77|84.27|82.97|84.4|83.1|84.02|82.72|435
1679057700000|2023-03-17 12:55:00|84.21|82.91|84.11|82.81|84.39|83.09|84.06|82.76|331
1679058000000|2023-03-17 13:00:00|84.12|82.82|84.3|83|84.45|83.15|84.12|82.82|224
1679058300000|2023-03-17 13:05:00|84.31|83.01|84.35|83.05|84.51|83.21|84.28|82.98|158
1679058600000|2023-03-17 13:10:00|84.45|83.15|84.11|82.81|84.46|83.16|84.04|82.74|310
1679058900000|2023-03-17 13:15:00|84.1|82.8|83.9|82.6|84.42|83.12|83.9|82.6|430
1679059200000|2023-03-17 13:20:00|83.91|82.61|84.01|82.71|84.24|82.94|83.9|82.6|283
1679059500000|2023-03-17 13:25:00|84.03|82.73|84.16|82.86|84.33|83.03|83.94|82.64|325
1679059800000|2023-03-17 13:30:00|84.18|82.88|83.99|82.69|84.34|83.04|83.87|82.57|479
1679060100000|2023-03-17 13:35:00|84.04|82.74|84.12|82.82|84.14|82.84|83.6|82.3|447
1679060400000|2023-03-17 13:40:00|84.1|82.8|84.1|82.8|84.32|83.02|83.84|82.54|494
1679060700000|2023-03-17 13:45:00|84.17|82.87|83.66|82.36|84.17|82.87|83.59|82.29|464
1679061000000|2023-03-17 13:50:00|83.65|82.35|83.58|82.28|84|82.7|83.47|82.17|430
1679061300000|2023-03-17 13:55:00|83.57|82.27|83.74|82.44|83.93|82.63|83.5|82.2|530
1679061600000|2023-03-17 14:00:00|83.72|82.42|84.04|82.74|84.15|82.85|83.7|82.4|506
1679061900000|2023-03-17 14:05:00|84.08|82.78|84.02|82.72|84.38|83.08|83.99|82.69|452
1679062200000|2023-03-17 14:10:00|84.05|82.75|84.1|82.8|84.12|82.82|83.76|82.46|499
1679062500000|2023-03-17 14:15:00|84.09|82.79|83.92|82.62|84.23|82.93|83.83|82.53|436
1679062800000|2023-03-17 14:20:00|83.91|82.61|83.96|82.66|84.37|83.07|83.86|82.56|466
1679063100000|2023-03-17 14:25:00|83.97|82.67|83.18|81.88|84.03|82.73|83.11|81.81|453
1679063400000|2023-03-17 14:30:00|83.19|81.89|83.33|82.03|83.64|82.34|83.07|81.77|596
1679063700000|2023-03-17 14:35:00|83.32|82.02|82.43|81.13|83.42|82.12|82.41|81.11|601
1679064000000|2023-03-17 14:40:00|82.44|81.14|81.8|80.5|82.6|81.3|81.79|80.49|622
1679064300000|2023-03-17 14:45:00|81.81|80.51|82.49|81.19|82.49|81.19|81.81|80.51|664
1679064600000|2023-03-17 14:50:00|82.53|81.23|82.13|80.83|82.54|81.24|81.87|80.57|553
1679064900000|2023-03-17 14:55:00|82.12|80.82|82.4|81.1|82.5|81.2|82.07|80.77|485
1679065200000|2023-03-17 15:00:00|82.39|81.09|82.3|81|82.46|81.16|82.14|80.84|469
1679065500000|2023-03-17 15:05:00|82.28|80.98|82.48|81.18|82.55|81.25|81.99|80.69|558
1679065800000|2023-03-17 15:10:00|82.46|81.16|82.94|81.64|82.95|81.65|82.39|81.09|529
1679066100000|2023-03-17 15:15:00|82.95|81.65|83.11|81.81|83.19|81.89|82.77|81.47|578
1679066400000|2023-03-17 15:20:00|83.12|81.82|82.64|81.34|83.22|81.92|82.58|81.28|508
1679066700000|2023-03-17 15:25:00|82.62|81.32|82.34|81.04|82.68|81.38|82.29|80.99|550
1679067000000|2023-03-17 15:30:00|82.39|81.09|82.7|81.4|82.76|81.46|82.33|81.03|546
1679067300000|2023-03-17 15:35:00|82.71|81.41|82.56|81.26|82.79|81.49|82.45|81.15|461
1679067600000|2023-03-17 15:40:00|82.57|81.27|82.29|80.99|82.65|81.35|82.17|80.87|465
1679067900000|2023-03-17 15:45:00|82.3|81|82.44|81.14|82.49|81.19|82.26|80.96|460
1679068200000|2023-03-17 15:50:00|82.42|81.12|82.52|81.22|82.74|81.44|82.41|81.11|443
1679068500000|2023-03-17 15:55:00|82.53|81.23|82.38|81.08|82.56|81.26|82.18|80.88|477
1679068800000|2023-03-17 16:00:00|82.41|81.11|82.46|81.16|82.51|81.21|82.2|80.9|521
1679069100000|2023-03-17 16:05:00|82.47|81.17|82.69|81.39|82.73|81.43|82.28|80.98|480
1679069400000|2023-03-17 16:10:00|82.66|81.36|82.83|81.53|82.93|81.63|82.52|81.22|410
1679069700000|2023-03-17 16:15:00|82.84|81.54|82.55|81.25|82.88|81.58|82.5|81.2|435
1679070000000|2023-03-17 16:20:00|82.56|81.26|82.24|80.94|82.64|81.34|82.23|80.93|468
1679070300000|2023-03-17 16:25:00|82.26|80.96|82.48|81.18|82.53|81.23|82.22|80.92|396
1679070600000|2023-03-17 16:30:00|82.47|81.17|82.38|81.08|82.73|81.43|82.33|81.03|451
1679070900000|2023-03-17 16:35:00|82.37|81.07|82.06|80.76|82.4|81.1|81.99|80.69|460
1679071200000|2023-03-17 16:40:00|82.07|80.77|82.28|80.98|82.33|81.03|81.88|80.58|443
1679071500000|2023-03-17 16:45:00|82.29|80.99|82.12|80.82|82.32|81.02|81.91|80.61|449
1679071800000|2023-03-17 16:50:00|82.13|80.83|81.99|80.69|82.4|81.1|81.94|80.64|379
1679072100000|2023-03-17 16:55:00|81.95|80.65|82.16|80.86|82.27|80.97|81.95|80.65|467
1679072400000|2023-03-17 17:00:00|82.17|80.87|82.54|81.24|82.59|81.29|82.11|80.81|517
1679072700000|2023-03-17 17:05:00|82.55|81.25|82.52|81.22|82.76|81.46|82.41|81.11|551
1679073000000|2023-03-17 17:10:00|82.53|81.23|82.78|81.48|82.93|81.63|82.25|80.95|551
1679073300000|2023-03-17 17:15:00|82.79|81.49|82.74|81.44|82.94|81.64|82.52|81.22|549
1679073600000|2023-03-17 17:20:00|82.72|81.42|82.55|81.25|82.77|81.47|82.39|81.09|484
1679073900000|2023-03-17 17:25:00|82.51|81.21|82.55|81.25|82.57|81.27|82.35|81.05|382
1679074200000|2023-03-17 17:30:00|82.53|81.23|82.28|80.98|82.56|81.26|82.24|80.94|357
1679074500000|2023-03-17 17:35:00|82.27|80.97|82.35|81.05|82.43|81.13|82.16|80.86|320
1679074800000|2023-03-17 17:40:00|82.41|81.11|82.3|81|82.43|81.13|82.13|80.83|390
1679075100000|2023-03-17 17:45:00|82.31|81.01|82.45|81.15|82.66|81.36|82.28|80.98|403
1679075400000|2023-03-17 17:50:00|82.49|81.19|82.57|81.27|82.59|81.29|82.37|81.07|334
1679075700000|2023-03-17 17:55:00|82.6|81.3|82.53|81.23|82.64|81.34|82.36|81.06|369
1679076000000|2023-03-17 18:00:00|82.5|81.2|82.48|81.18|82.66|81.36|82.41|81.11|421
1679076300000|2023-03-17 18:05:00|82.43|81.13|82.26|80.96|82.58|81.28|82.12|80.82|363
1679076600000|2023-03-17 18:10:00|82.28|80.98|82.07|80.77|82.3|81|81.95|80.65|458
1679076900000|2023-03-17 18:15:00|82.08|80.78|82.01|80.71|82.16|80.86|81.92|80.62|452
1679077200000|2023-03-17 18:20:00|82.06|80.76|82.13|80.83|82.26|80.96|82|80.7|407
1679077500000|2023-03-17 18:25:00|82.11|80.81|82.27|80.97|82.33|81.03|82.1|80.8|404
1679077800000|2023-03-17 18:30:00|82.28|80.98|82.48|81.18|82.51|81.21|82.25|80.95|410
1679078100000|2023-03-17 18:35:00|82.47|81.17|82.66|81.36|82.67|81.37|82.42|81.12|366
1679078400000|2023-03-17 18:40:00|82.65|81.35|82.71|81.41|82.77|81.47|82.47|81.17|432
1679078700000|2023-03-17 18:45:00|82.74|81.44|82.95|81.65|82.99|81.69|82.67|81.37|397
1679079000000|2023-03-17 18:50:00|82.94|81.64|83.02|81.72|83.02|81.72|82.86|81.56|438
1679079300000|2023-03-17 18:55:00|82.99|81.69|83.11|81.81|83.15|81.85|82.97|81.67|452
1679079600000|2023-03-17 19:00:00|83.12|81.82|83.26|81.96|83.32|82.02|82.99|81.69|447
1679079900000|2023-03-17 19:05:00|83.25|81.95|83.38|82.08|83.61|82.31|83.2|81.9|570
1679080200000|2023-03-17 19:10:00|83.39|82.09|83.68|82.38|83.72|82.42|83.21|81.91|541
1679080500000|2023-03-17 19:15:00|83.67|82.37|83.3|82|83.71|82.41|83.27|81.97|513
1679080800000|2023-03-17 19:20:00|83.29|81.99|83.53|82.23|83.64|82.34|83.22|81.92|477
1679081100000|2023-03-17 19:25:00|83.52|82.22|83.61|82.31|83.76|82.46|83.5|82.2|470
1679081400000|2023-03-17 19:30:00|83.62|82.32|83.52|82.22|83.66|82.36|83.29|81.99|413
1679081700000|2023-03-17 19:35:00|83.51|82.21|83.52|82.22|83.67|82.37|83.37|82.07|389
1679082000000|2023-03-17 19:40:00|83.46|82.16|83.48|82.18|83.65|82.35|83.34|82.04|335
1679082300000|2023-03-17 19:45:00|83.47|82.17|83.29|81.99|83.6|82.3|83.28|81.98|414
1679082600000|2023-03-17 19:50:00|83.3|82|83.48|82.18|83.63|82.33|83.24|81.94|452
1679082900000|2023-03-17 19:55:00|83.45|82.15|83.54|82.24|83.61|82.31|83.25|81.95|463
1679083200000|2023-03-17 20:00:00|83.56|82.26|83.31|82.01|83.63|82.33|83.3|82|397
1679083500000|2023-03-17 20:05:00|83.32|82.02|83.29|81.99|83.38|82.08|83.22|81.92|163
1679083800000|2023-03-17 20:10:00|83.27|81.97|83.28|81.98|83.33|82.03|83.2|81.9|234
1679084100000|2023-03-17 20:15:00|83.27|81.97|83.55|82.25|83.56|82.26|83.22|81.92|235
1679084400000|2023-03-17 20:20:00|83.57|82.27|83.5|82.2|83.92|82.62|83.49|82.19|305
1679084700000|2023-03-17 20:25:00|83.52|82.22|83.37|82.07|83.56|82.26|83.34|82.04|264
1679085000000|2023-03-17 20:30:00|83.38|82.08|83.32|82.02|83.4|82.1|83.25|81.95|171
1679085300000|2023-03-17 20:35:00|83.33|82.03|83.38|82.08|83.43|82.13|83.27|81.97|164
1679085600000|2023-03-17 20:40:00|83.37|82.07|83.15|81.85|83.38|82.08|82.87|81.57|244
1679085900000|2023-03-17 20:45:00|83.16|81.86|83.2|81.9|83.22|81.92|83.02|81.72|258
1679086200000|2023-03-17 20:50:00|83.22|81.92|83.28|81.98|83.36|82.06|83.2|81.9|269
1679086500000|2023-03-17 20:55:00|83.29|81.99|83.47|82.17|83.47|82.17|83.24|81.94|205
1679086800000|2023-03-17 21:00:00|83.48|82.18|83.45|82.15|83.48|82.18|83.37|82.07|91
1679126400000|2023-03-18 08:00:00|87.17|85.87|87.08|85.78|87.27|85.97|86.88|85.58|367
1679126700000|2023-03-18 08:05:00|87.07|85.77|86.63|85.33|87.07|85.77|86.58|85.28|354
1679127000000|2023-03-18 08:10:00|86.65|85.35|86|84.7|86.68|85.38|85.97|84.67|496
1679127300000|2023-03-18 08:15:00|86.01|84.71|86.08|84.78|86.15|84.85|85.74|84.44|501
1679127600000|2023-03-18 08:20:00|86.07|84.77|86.06|84.76|86.31|85.01|86.02|84.72|427
1679127900000|2023-03-18 08:25:00|86.05|84.75|86.19|84.89|86.29|84.99|86.02|84.72|395
1679128200000|2023-03-18 08:30:00|86.21|84.91|86.15|84.85|86.28|84.98|86.05|84.75|365
1679128500000|2023-03-18 08:35:00|86.14|84.84|86.31|85.01|86.4|85.1|86.11|84.81|266
1679128800000|2023-03-18 08:40:00|86.32|85.02|86.21|84.91|86.35|85.05|86.16|84.86|244
1679129100000|2023-03-18 08:45:00|86.22|84.92|86.15|84.85|86.25|84.95|85.95|84.65|304
1679129400000|2023-03-18 08:50:00|86.14|84.84|86.48|85.18|86.62|85.32|86.12|84.82|346
1679129700000|2023-03-18 08:55:00|86.49|85.19|86.41|85.11|86.59|85.29|86.32|85.02|374
1679130000000|2023-03-18 09:00:00|86.42|85.12|86.23|84.93|86.43|85.13|86.13|84.83|344
1679130300000|2023-03-18 09:05:00|86.22|84.92|85.99|84.69|86.22|84.92|85.88|84.58|414
1679130600000|2023-03-18 09:10:00|85.98|84.68|86.19|84.89|86.26|84.96|85.96|84.66|305
1679130900000|2023-03-18 09:15:00|86.21|84.91|86.38|85.08|86.43|85.13|86.15|84.85|185
1679131200000|2023-03-18 09:20:00|86.39|85.09|86.41|85.11|86.46|85.16|86.24|84.94|333
1679131500000|2023-03-18 09:25:00|86.45|85.15|86.46|85.16|86.51|85.21|86.28|84.98|248
1679131800000|2023-03-18 09:30:00|86.47|85.17|86.37|85.07|86.52|85.22|86.36|85.06|259
1679132100000|2023-03-18 09:35:00|86.38|85.08|86.73|85.43|86.74|85.44|86.36|85.06|364
1679132400000|2023-03-18 09:40:00|86.75|85.45|87.16|85.86|87.2|85.9|86.74|85.44|384
1679132700000|2023-03-18 09:45:00|87.15|85.85|86.93|85.63|87.18|85.88|86.72|85.42|321
1679133000000|2023-03-18 09:50:00|86.92|85.62|86.81|85.51|86.94|85.64|86.65|85.35|328
1679133300000|2023-03-18 09:55:00|86.83|85.53|86.75|85.45|86.87|85.57|86.71|85.41|296
1679133600000|2023-03-18 10:00:00|86.76|85.46|86.85|85.55|86.86|85.56|86.69|85.39|317
1679133900000|2023-03-18 10:05:00|86.84|85.54|86.94|85.64|87.01|85.71|86.81|85.51|245
1679134200000|2023-03-18 10:10:00|86.95|85.65|86.94|85.64|87|85.7|86.83|85.53|267
1679134500000|2023-03-18 10:15:00|86.95|85.65|87.1|85.8|87.14|85.84|86.83|85.53|282
1679134800000|2023-03-18 10:20:00|87.11|85.81|86.95|85.65|87.15|85.85|86.93|85.63|280
1679135100000|2023-03-18 10:25:00|86.96|85.66|86.8|85.5|86.96|85.66|86.79|85.49|268
1679135400000|2023-03-18 10:30:00|86.81|85.51|87.08|85.78|87.16|85.86|86.75|85.45|283
1679135700000|2023-03-18 10:35:00|87.09|85.79|87.03|85.73|87.16|85.86|86.98|85.68|329
1679136000000|2023-03-18 10:40:00|87.02|85.72|87.05|85.75|87.16|85.86|86.96|85.66|344
1679136300000|2023-03-18 10:45:00|87.04|85.74|86.92|85.62|87.1|85.8|86.88|85.58|307
1679136600000|2023-03-18 10:50:00|86.93|85.63|86.98|85.68|87.02|85.72|86.88|85.58|253
1679136900000|2023-03-18 10:55:00|86.97|85.67|87.11|85.81|87.16|85.86|86.96|85.66|253
1679137200000|2023-03-18 11:00:00|87.12|85.82|87.03|85.73|87.14|85.84|86.96|85.66|306
1679137500000|2023-03-18 11:05:00|87.01|85.71|87.14|85.84|87.19|85.89|86.98|85.68|289
1679137800000|2023-03-18 11:10:00|87.15|85.85|87.08|85.78|87.16|85.86|86.93|85.63|305
1679138100000|2023-03-18 11:15:00|87.07|85.77|87.22|85.92|87.23|85.93|87.03|85.73|275
1679138400000|2023-03-18 11:20:00|87.21|85.91|87.38|86.08|87.38|86.08|87.12|85.82|224
1679138700000|2023-03-18 11:25:00|87.39|86.09|87.3|86|87.45|86.15|87.16|85.86|323
1679139000000|2023-03-18 11:30:00|87.29|85.99|87.56|86.26|87.58|86.28|87.2|85.9|393
1679139300000|2023-03-18 11:35:00|87.58|86.28|87.55|86.25|87.58|86.28|87.25|85.95|371
1679139600000|2023-03-18 11:40:00|87.56|86.26|87.41|86.11|87.57|86.27|87.25|85.95|300
1679139900000|2023-03-18 11:45:00|87.4|86.1|87.63|86.33|87.63|86.33|87.33|86.03|264
1679140200000|2023-03-18 11:50:00|87.61|86.31|87.7|86.4|87.7|86.4|87.47|86.17|194
1679140500000|2023-03-18 11:55:00|87.69|86.39|87.74|86.44|87.78|86.48|87.58|86.28|264
1679140800000|2023-03-18 12:00:00|87.75|86.45|87.78|86.48|87.89|86.59|87.72|86.42|317
1679141100000|2023-03-18 12:05:00|87.77|86.47|87.4|86.1|87.79|86.49|87.38|86.08|345
1679141400000|2023-03-18 12:10:00|87.39|86.09|87.22|85.92|87.56|86.26|87.21|85.91|354
1679141700000|2023-03-18 12:15:00|87.21|85.91|86.92|85.62|87.36|86.06|86.92|85.62|378
1679142000000|2023-03-18 12:20:00|86.94|85.64|87.2|85.9|87.29|85.99|86.92|85.62|333
1679142300000|2023-03-18 12:25:00|87.21|85.91|87.37|86.07|87.37|86.07|87.07|85.77|345
1679142600000|2023-03-18 12:30:00|87.36|86.06|87.58|86.28|87.66|86.36|87.34|86.04|439
1679142900000|2023-03-18 12:35:00|87.57|86.27|87.84|86.54|87.84|86.54|87.39|86.09|377
1679143200000|2023-03-18 12:40:00|87.81|86.51|87.66|86.36|87.85|86.55|87.53|86.23|412
1679143500000|2023-03-18 12:45:00|87.65|86.35|87.66|86.36|87.97|86.67|87.54|86.24|526
1679143800000|2023-03-18 12:50:00|87.64|86.34|87.54|86.24|87.67|86.37|87.42|86.12|486
1679144100000|2023-03-18 12:55:00|87.55|86.25|87.48|86.18|87.68|86.38|87.37|86.07|393
1679144400000|2023-03-18 13:00:00|87.49|86.19|87.16|85.86|87.5|86.2|87.15|85.85|432
1679144700000|2023-03-18 13:05:00|87.18|85.88|87.23|85.93|87.3|86|87.1|85.8|459
1679145000000|2023-03-18 13:10:00|87.24|85.94|87.37|86.07|87.45|86.15|87.19|85.89|406
1679145300000|2023-03-18 13:15:00|87.38|86.08|87.64|86.34|87.67|86.37|87.35|86.05|373
1679145600000|2023-03-18 13:20:00|87.65|86.35|87.48|86.18|87.71|86.41|87.48|86.18|316
1679145900000|2023-03-18 13:25:00|87.49|86.19|87.31|86.01|87.51|86.21|87.03|85.73|431
1679146200000|2023-03-18 13:30:00|87.32|86.02|86.9|85.6|87.46|86.16|86.85|85.55|433
1679146500000|2023-03-18 13:35:00|86.91|85.61|87.16|85.86|87.26|85.96|86.87|85.57|446
1679146800000|2023-03-18 13:40:00|87.18|85.88|87.48|86.18|87.5|86.2|87.18|85.88|386
1679147100000|2023-03-18 13:45:00|87.49|86.19|87.37|86.07|87.59|86.29|87.26|85.96|345
1679147400000|2023-03-18 13:50:00|87.39|86.09|87.59|86.29|87.63|86.33|87.39|86.09|367
1679147700000|2023-03-18 13:55:00|87.6|86.3|87.27|85.97|87.6|86.3|87.24|85.94|347
1679148000000|2023-03-18 14:00:00|87.26|85.96|87.26|85.96|87.33|86.03|87.16|85.86|306
1679148300000|2023-03-18 14:05:00|87.24|85.94|87.45|86.15|87.66|86.36|87.18|85.88|275
1679148600000|2023-03-18 14:10:00|87.46|86.16|87.53|86.23|87.61|86.31|87.44|86.14|279
1679148900000|2023-03-18 14:15:00|87.52|86.22|87.84|86.54|87.87|86.57|87.51|86.21|333
1679149200000|2023-03-18 14:20:00|87.85|86.55|87.91|86.61|87.96|86.66|87.81|86.51|310
1679149500000|2023-03-18 14:25:00|87.93|86.63|87.84|86.54|88|86.7|87.73|86.43|367
1679149800000|2023-03-18 14:30:00|87.85|86.55|87.74|86.44|88|86.7|87.73|86.43|327
1679150100000|2023-03-18 14:35:00|87.75|86.45|87.75|86.45|87.95|86.65|87.69|86.39|343
1679150400000|2023-03-18 14:40:00|87.73|86.43|87.49|86.19|87.75|86.45|87.45|86.15|333
1679150700000|2023-03-18 14:45:00|87.5|86.2|87.65|86.35|87.75|86.45|87.38|86.08|439
1679151000000|2023-03-18 14:50:00|87.66|86.36|87.61|86.31|87.83|86.53|87.55|86.25|328
1679151300000|2023-03-18 14:55:00|87.63|86.33|87.56|86.26|87.76|86.46|87.47|86.17|325
1679151600000|2023-03-18 15:00:00|87.55|86.25|87.2|85.9|87.64|86.34|87.17|85.87|463
1679151900000|2023-03-18 15:05:00|87.21|85.91|86.48|85.18|87.37|86.07|86.43|85.13|529
1679152200000|2023-03-18 15:10:00|86.49|85.19|86.74|85.44|86.9|85.6|86.4|85.1|465
1679152500000|2023-03-18 15:15:00|86.75|85.45|86.69|85.39|86.93|85.63|86.62|85.32|401
1679152800000|2023-03-18 15:20:00|86.7|85.4|86.46|85.16|86.76|85.46|86.34|85.04|411
1679153100000|2023-03-18 15:25:00|86.47|85.17|85.87|84.57|86.57|85.27|85.26|83.96|480
1679153400000|2023-03-18 15:30:00|85.89|84.59|84.82|83.52|86.22|84.92|84.57|83.27|642
1679153700000|2023-03-18 15:35:00|84.8|83.5|84.76|83.46|85.2|83.9|84.51|83.21|609
1679154000000|2023-03-18 15:40:00|84.78|83.48|83.98|82.68|85.07|83.77|83.83|82.53|616
1679154300000|2023-03-18 15:45:00|83.94|82.64|84.9|83.6|84.96|83.66|83.87|82.57|540
1679154600000|2023-03-18 15:50:00|84.89|83.59|85.2|83.9|85.24|83.94|84.88|83.58|486
1679154900000|2023-03-18 15:55:00|85.19|83.89|84.76|83.46|85.22|83.92|84.72|83.42|412
1679155200000|2023-03-18 16:00:00|84.77|83.47|84.66|83.36|84.79|83.49|84.3|83|467
1679155500000|2023-03-18 16:05:00|84.68|83.38|85.41|84.11|85.44|84.14|84.66|83.36|415
1679155800000|2023-03-18 16:10:00|85.42|84.12|85.07|83.77|85.47|84.17|85.05|83.75|426
1679156100000|2023-03-18 16:15:00|85.05|83.75|85.17|83.87|85.26|83.96|85.01|83.71|362
1679156400000|2023-03-18 16:20:00|85.16|83.86|85.19|83.89|85.25|83.95|84.99|83.69|359
1679156700000|2023-03-18 16:25:00|85.2|83.9|84.6|83.3|85.2|83.9|84.51|83.21|465
1679157000000|2023-03-18 16:30:00|84.59|83.29|83.22|81.92|84.6|83.3|82.76|81.46|651
1679157300000|2023-03-18 16:35:00|83.21|81.91|83.73|82.43|83.78|82.48|83.02|81.72|517
1679157600000|2023-03-18 16:40:00|83.74|82.44|85.42|84.12|85.44|84.14|83.73|82.43|626
1679157900000|2023-03-18 16:45:00|85.41|84.11|85.36|84.06|85.84|84.54|84.84|83.54|638
1679158200000|2023-03-18 16:50:00|85.37|84.07|85.35|84.05|85.5|84.2|85.11|83.81|526
1679158500000|2023-03-18 16:55:00|85.36|84.06|85.4|84.1|85.51|84.21|85.17|83.87|468
1679158800000|2023-03-18 17:00:00|85.38|84.08|85.46|84.16|85.78|84.48|85.07|83.77|508
1679159100000|2023-03-18 17:05:00|85.47|84.17|85.11|83.81|85.5|84.2|84.99|83.69|481
1679159400000|2023-03-18 17:10:00|85.09|83.79|85.04|83.74|85.14|83.84|84.9|83.6|472
1679159700000|2023-03-18 17:15:00|85.05|83.75|84.73|83.43|85.07|83.77|84.6|83.3|419
1679160000000|2023-03-18 17:20:00|84.74|83.44|84.5|83.2|84.91|83.61|84.48|83.18|382
1679160300000|2023-03-18 17:25:00|84.49|83.19|84.1|82.8|84.57|83.27|84.08|82.78|482
1679160600000|2023-03-18 17:30:00|84.09|82.79|84.23|82.93|84.44|83.14|83.77|82.47|537
1679160900000|2023-03-18 17:35:00|84.24|82.94|84.43|83.13|84.46|83.16|83.99|82.69|458
1679161200000|2023-03-18 17:40:00|84.42|83.12|84.66|83.36|84.74|83.44|84.35|83.05|410
1679161500000|2023-03-18 17:45:00|84.64|83.34|84.53|83.23|84.69|83.39|84.33|83.03|418
1679161800000|2023-03-18 17:50:00|84.52|83.22|84.86|83.56|84.89|83.59|84.49|83.19|422
1679162100000|2023-03-18 17:55:00|84.88|83.58|84.97|83.67|85.05|83.75|84.73|83.43|379
1679162400000|2023-03-18 18:00:00|84.96|83.66|84.84|83.54|84.99|83.69|84.62|83.32|465
1679162700000|2023-03-18 18:05:00|84.83|83.53|85.05|83.75|85.13|83.83|84.81|83.51|352
1679163000000|2023-03-18 18:10:00|85.08|83.78|85.22|83.92|85.31|84.01|84.98|83.68|377
1679163300000|2023-03-18 18:15:00|85.23|83.93|85.15|83.85|85.26|83.96|85.01|83.71|331
1679163600000|2023-03-18 18:20:00|85.17|83.87|85.32|84.02|85.47|84.17|85.14|83.84|265
1679163900000|2023-03-18 18:25:00|85.37|84.07|85.32|84.02|85.48|84.18|85.3|84|273
1679164200000|2023-03-18 18:30:00|85.33|84.03|85.61|84.31|85.62|84.32|85.22|83.92|294
1679164500000|2023-03-18 18:35:00|85.6|84.3|85.56|84.26|85.7|84.4|85.42|84.12|327
1679164800000|2023-03-18 18:40:00|85.54|84.24|85.75|84.45|85.76|84.46|85.53|84.23|295
1679165100000|2023-03-18 18:45:00|85.74|84.44|85.61|84.31|85.74|84.44|85.48|84.18|273
1679165400000|2023-03-18 18:50:00|85.6|84.3|85.57|84.27|85.66|84.36|85.49|84.19|294
1679165700000|2023-03-18 18:55:00|85.58|84.28|85.88|84.58|85.93|84.63|85.47|84.17|293
1679166000000|2023-03-18 19:00:00|85.86|84.56|85.88|84.58|85.96|84.66|85.73|84.43|329
1679166300000|2023-03-18 19:05:00|85.89|84.59|85.69|84.39|85.97|84.67|85.68|84.38|364
1679166600000|2023-03-18 19:10:00|85.73|84.43|85.81|84.51|86|84.7|85.67|84.37|262
1679166900000|2023-03-18 19:15:00|85.8|84.5|85.5|84.2|85.8|84.5|85.5|84.2|357
1679167200000|2023-03-18 19:20:00|85.51|84.21|85.51|84.21|85.61|84.31|85.44|84.14|296
1679167500000|2023-03-18 19:25:00|85.52|84.22|85.77|84.47|85.88|84.58|85.49|84.19|317
1679167800000|2023-03-18 19:30:00|85.78|84.48|85.75|84.45|85.9|84.6|85.66|84.36|397
1679168100000|2023-03-18 19:35:00|85.77|84.47|85.52|84.22|85.77|84.47|85.45|84.15|312
1679168400000|2023-03-18 19:40:00|85.51|84.21|85.41|84.11|85.54|84.24|85.4|84.1|226
1679168700000|2023-03-18 19:45:00|85.42|84.12|85.43|84.13|85.49|84.19|85.3|84|174
1679169000000|2023-03-18 19:50:00|85.44|84.14|85.08|83.78|85.47|84.17|85.07|83.77|270
1679169300000|2023-03-18 19:55:00|85.07|83.77|85.08|83.78|85.25|83.95|85.04|83.74|239
1679169600000|2023-03-18 20:00:00|85.07|83.77|85.29|83.99|85.34|84.04|85.04|83.74|267
1679169900000|2023-03-18 20:05:00|85.31|84.01|85.04|83.74|85.31|84.01|84.97|83.67|283
1679170200000|2023-03-18 20:10:00|85.05|83.75|84.91|83.61|85.12|83.82|84.86|83.56|316
1679170500000|2023-03-18 20:15:00|84.92|83.62|85.17|83.87|85.19|83.89|84.89|83.59|210
1679170800000|2023-03-18 20:20:00|85.16|83.86|85.17|83.87|85.27|83.97|85.06|83.76|306
1679171100000|2023-03-18 20:25:00|85.15|83.85|85.09|83.79|85.17|83.87|84.94|83.64|224
1679171400000|2023-03-18 20:30:00|85.1|83.8|85.14|83.84|85.16|83.86|85.01|83.71|194
1679171700000|2023-03-18 20:35:00|85.13|83.83|85.42|84.12|85.42|84.12|85.12|83.82|184
1679172000000|2023-03-18 20:40:00|85.44|84.14|85.6|84.3|85.73|84.43|85.43|84.13|279
1679172300000|2023-03-18 20:45:00|85.58|84.28|85.59|84.29|85.8|84.5|85.52|84.22|312
1679172600000|2023-03-18 20:50:00|85.6|84.3|85.53|84.23|85.68|84.38|85.46|84.16|279
1679172900000|2023-03-18 20:55:00|85.52|84.22|85.36|84.06|85.54|84.24|85.32|84.02|208
1679173200000|2023-03-18 21:00:00|85.35|84.05|85.28|83.98|85.45|84.15|85.23|83.93|242
1679173500000|2023-03-18 21:05:00|85.27|83.97|85.54|84.24|85.59|84.29|85.24|83.94|143
1679173800000|2023-03-18 21:10:00|85.52|84.22|85.42|84.12|85.53|84.23|85.29|83.99|180
1679174100000|2023-03-18 21:15:00|85.43|84.13|85.36|84.06|85.52|84.22|85.35|84.05|171
1679174400000|2023-03-18 21:20:00|85.37|84.07|85.34|84.04|85.41|84.11|85.31|84.01|93
1679174700000|2023-03-18 21:25:00|85.33|84.03|85.37|84.07|85.38|84.08|85.3|84|130
1679175000000|2023-03-18 21:30:00|85.38|84.08|85.36|84.06|85.5|84.2|85.35|84.05|119
1679175300000|2023-03-18 21:35:00|85.35|84.05|85.1|83.8|85.36|84.06|85.1|83.8|171
1679175600000|2023-03-18 21:40:00|85.11|83.81|84.98|83.68|85.25|83.95|84.97|83.67|159
1679175900000|2023-03-18 21:45:00|84.99|83.69|84.91|83.61|85.04|83.74|84.84|83.54|212
1679176200000|2023-03-18 21:50:00|84.92|83.62|85.01|83.71|85.03|83.73|84.9|83.6|120
1679176500000|2023-03-18 21:55:00|85.02|83.72|84.78|83.48|85.02|83.72|84.77|83.47|179
1679176800000|2023-03-18 22:00:00|84.77|83.47|84.84|83.54|84.95|83.65|84.64|83.34|390
1679177100000|2023-03-18 22:05:00|84.83|83.53|84.87|83.57|84.94|83.64|84.78|83.48|224
1679177400000|2023-03-18 22:10:00|84.86|83.56|84.82|83.52|84.88|83.58|84.67|83.37|241
1679177700000|2023-03-18 22:15:00|84.81|83.51|84.89|83.59|84.91|83.61|84.65|83.35|330
1679178000000|2023-03-18 22:20:00|84.88|83.58|84.99|83.69|85.04|83.74|84.87|83.57|234
1679178300000|2023-03-18 22:25:00|84.98|83.68|85.18|83.88|85.19|83.89|84.95|83.65|268
1679178600000|2023-03-18 22:30:00|85.19|83.89|85.1|83.8|85.22|83.92|85.08|83.78|253
1679178900000|2023-03-18 22:35:00|85.11|83.81|85.05|83.75|85.14|83.84|84.84|83.54|363
1679179200000|2023-03-18 22:40:00|85.04|83.74|84.3|83|85.05|83.75|84.27|82.97|432
1679179500000|2023-03-18 22:45:00|84.29|82.99|84.37|83.07|84.59|83.29|84.25|82.95|495
1679179800000|2023-03-18 22:50:00|84.38|83.08|84.26|82.96|84.53|83.23|84.1|82.8|439
1679180100000|2023-03-18 22:55:00|84.27|82.97|84.16|82.86|84.27|82.97|84.03|82.73|469
1679180400000|2023-03-18 23:00:00|84.12|82.82|83.95|82.65|84.27|82.97|83.91|82.61|452
1679180700000|2023-03-18 23:05:00|83.94|82.64|83.61|82.31|84.23|82.93|83.54|82.24|422
1679181000000|2023-03-18 23:10:00|83.6|82.3|84.09|82.79|84.12|82.82|83.54|82.24|483
1679181300000|2023-03-18 23:15:00|84.08|82.78|84.14|82.84|84.18|82.88|83.85|82.55|426
1679181600000|2023-03-18 23:20:00|84.11|82.81|83.72|82.42|84.21|82.91|83.72|82.42|389
1679181900000|2023-03-18 23:25:00|83.71|82.41|83.32|82.02|83.8|82.5|83.28|81.98|483
1679182200000|2023-03-18 23:30:00|83.33|82.03|83.78|82.48|83.78|82.48|83.32|82.02|453
1679182500000|2023-03-18 23:35:00|83.79|82.49|83.58|82.28|83.83|82.53|83.52|82.22|427
1679182800000|2023-03-18 23:40:00|83.57|82.27|83.15|81.85|83.6|82.3|83.06|81.76|455
1679183100000|2023-03-18 23:45:00|83.16|81.86|83.34|82.04|83.46|82.16|83.04|81.74|444
1679183400000|2023-03-18 23:50:00|83.33|82.03|83.45|82.15|83.47|82.17|83.08|81.78|341
1679183700000|2023-03-18 23:55:00|83.46|82.16|83.81|82.51|83.82|82.52|83.4|82.1|297
1679184000000|2023-03-19 00:00:00|83.8|82.5|84.17|82.87|84.19|82.89|83.78|82.48|271
1679184300000|2023-03-19 00:05:00|84.18|82.88|84.39|83.09|84.43|83.13|83.94|82.64|352
1679184600000|2023-03-19 00:10:00|84.38|83.08|84.66|83.36|84.67|83.37|84.32|83.02|364
1679184900000|2023-03-19 00:15:00|84.67|83.37|84.57|83.27|84.68|83.38|84.33|83.03|389
1679185200000|2023-03-19 00:20:00|84.56|83.26|84.76|83.46|84.77|83.47|84.46|83.16|339
1679185500000|2023-03-19 00:25:00|84.75|83.45|84.63|83.33|84.79|83.49|84.5|83.2|324
1679185800000|2023-03-19 00:30:00|84.62|83.32|85.02|83.72|85.18|83.88|84.6|83.3|332
1679186100000|2023-03-19 00:35:00|85.01|83.71|84.93|83.63|85.18|83.88|84.91|83.61|430
1679186400000|2023-03-19 00:40:00|84.94|83.64|85.19|83.89|85.28|83.98|84.9|83.6|356
1679186700000|2023-03-19 00:45:00|85.17|83.87|85.12|83.82|85.3|84|85|83.7|323
1679187000000|2023-03-19 00:50:00|85.13|83.83|84.79|83.49|85.15|83.85|84.79|83.49|380
1679187300000|2023-03-19 00:55:00|84.78|83.48|84.86|83.56|84.9|83.6|84.75|83.45|250
1679187600000|2023-03-19 01:00:00|84.87|83.57|85.13|83.83|85.19|83.89|84.86|83.56|283
1679187900000|2023-03-19 01:05:00|85.12|83.82|84.83|83.53|85.2|83.9|84.7|83.4|319
1679188200000|2023-03-19 01:10:00|84.78|83.48|84.64|83.34|84.9|83.6|84.53|83.23|315
1679188500000|2023-03-19 01:15:00|84.65|83.35|84.62|83.32|84.86|83.56|84.58|83.28|244
1679188800000|2023-03-19 01:20:00|84.63|83.33|84.72|83.42|84.95|83.65|84.61|83.31|296
1679189100000|2023-03-19 01:25:00|84.71|83.41|84.7|83.4|84.88|83.58|84.65|83.35|284
1679189400000|2023-03-19 01:30:00|84.69|83.39|84.97|83.67|85.19|83.89|84.67|83.37|366
1679189700000|2023-03-19 01:35:00|84.99|83.69|84.94|83.64|85.13|83.83|84.86|83.56|377
1679190000000|2023-03-19 01:40:00|84.95|83.65|84.8|83.5|85.08|83.78|84.73|83.43|306
1679190300000|2023-03-19 01:45:00|84.78|83.48|84.8|83.5|84.98|83.68|84.73|83.43|308
1679190600000|2023-03-19 01:50:00|84.81|83.51|84.79|83.49|84.82|83.52|84.66|83.36|266
1679190900000|2023-03-19 01:55:00|84.78|83.48|84.74|83.44|84.84|83.54|84.65|83.35|270
1679191200000|2023-03-19 02:00:00|84.75|83.45|84.86|83.56|84.87|83.57|84.64|83.34|277
1679191500000|2023-03-19 02:05:00|84.87|83.57|84.59|83.29|84.87|83.57|84.59|83.29|251
1679191800000|2023-03-19 02:10:00|84.6|83.3|84.42|83.12|84.64|83.34|84.39|83.09|262
1679192100000|2023-03-19 02:15:00|84.43|83.13|84.53|83.23|84.56|83.26|84.4|83.1|148
1679192400000|2023-03-19 02:20:00|84.54|83.24|84.67|83.37|84.72|83.42|84.4|83.1|232
1679192700000|2023-03-19 02:25:00|84.69|83.39|84.72|83.42|84.78|83.48|84.59|83.29|209
1679193000000|2023-03-19 02:30:00|84.73|83.43|84.88|83.58|84.88|83.58|84.68|83.38|224
1679193300000|2023-03-19 02:35:00|84.89|83.59|84.65|83.35|84.89|83.59|84.65|83.35|248
1679193600000|2023-03-19 02:40:00|84.64|83.34|84.45|83.15|84.72|83.42|84.43|83.13|170
1679193900000|2023-03-19 02:45:00|84.43|83.13|84.23|82.93|84.53|83.23|84.22|82.92|226
1679194200000|2023-03-19 02:50:00|84.24|82.94|84.18|82.88|84.33|83.03|84.12|82.82|232
1679194500000|2023-03-19 02:55:00|84.2|82.9|84.25|82.95|84.32|83.02|84.18|82.88|162
1679194800000|2023-03-19 03:00:00|84.26|82.96|84.19|82.89|84.32|83.02|84.14|82.84|224
1679195100000|2023-03-19 03:05:00|84.18|82.88|84.24|82.94|84.33|83.03|84.1|82.8|210
1679195400000|2023-03-19 03:10:00|84.23|82.93|84.27|82.97|84.33|83.03|84.2|82.9|186
1679195700000|2023-03-19 03:15:00|84.26|82.96|84.43|83.13|84.44|83.14|84.17|82.87|214
1679196000000|2023-03-19 03:20:00|84.42|83.12|84.33|83.03|84.48|83.18|84.26|82.96|185
1679196300000|2023-03-19 03:25:00|84.35|83.05|84.25|82.95|84.38|83.08|84.23|82.93|121
1679196600000|2023-03-19 03:30:00|84.24|82.94|84.2|82.9|84.28|82.98|84.05|82.75|220
1679196900000|2023-03-19 03:35:00|84.18|82.88|84.25|82.95|84.26|82.96|84.08|82.78|200
1679197200000|2023-03-19 03:40:00|84.3|83|84.25|82.95|84.3|83|84.11|82.81|199
1679197500000|2023-03-19 03:45:00|84.26|82.96|84.53|83.23|84.54|83.24|84.19|82.89|214
1679197800000|2023-03-19 03:50:00|84.52|83.22|84.61|83.31|84.73|83.43|84.52|83.22|215
1679198100000|2023-03-19 03:55:00|84.6|83.3|84.53|83.23|84.63|83.33|84.51|83.21|219
1679198400000|2023-03-19 04:00:00|84.54|83.24|84.75|83.45|84.83|83.53|84.43|83.13|323
1679198700000|2023-03-19 04:05:00|84.74|83.44|84.62|83.32|84.83|83.53|84.61|83.31|270
1679199000000|2023-03-19 04:10:00|84.63|83.33|84.41|83.11|84.63|83.33|84.37|83.07|246
1679199300000|2023-03-19 04:15:00|84.4|83.1|84.26|82.96|84.56|83.26|84.25|82.95|201
1679199600000|2023-03-19 04:20:00|84.27|82.97|84.21|82.91|84.3|83|84.08|82.78|244
1679199900000|2023-03-19 04:25:00|84.23|82.93|84.29|82.99|84.36|83.06|84.13|82.83|205
1679200200000|2023-03-19 04:30:00|84.3|83|84.31|83.01|84.42|83.12|84.18|82.88|194
1679200500000|2023-03-19 04:35:00|84.29|82.99|84.2|82.9|84.38|83.08|84.16|82.86|250
1679200800000|2023-03-19 04:40:00|84.19|82.89|84.28|82.98|84.4|83.1|84.14|82.84|229
1679201100000|2023-03-19 04:45:00|84.29|82.99|84.26|82.96|84.44|83.14|84.26|82.96|143
1679201400000|2023-03-19 04:50:00|84.25|82.95|84.3|83|84.3|83|84.2|82.9|123
1679201700000|2023-03-19 04:55:00|84.31|83.01|84.28|82.98|84.33|83.03|84.18|82.88|146
1679202000000|2023-03-19 05:00:00|84.27|82.97|84.12|82.82|84.27|82.97|83.99|82.69|218
1679202300000|2023-03-19 05:05:00|84.13|82.83|84.21|82.91|84.36|83.06|84.13|82.83|211
1679202600000|2023-03-19 05:10:00|84.2|82.9|84.27|82.97|84.4|83.1|84.2|82.9|217
1679202900000|2023-03-19 05:15:00|84.28|82.98|84.01|82.71|84.32|83.02|84|82.7|253
1679203200000|2023-03-19 05:20:00|84.02|82.72|84.03|82.73|84.12|82.82|83.96|82.66|257
1679203500000|2023-03-19 05:25:00|84.02|82.72|84.27|82.97|84.27|82.97|84.02|82.72|161
1679203800000|2023-03-19 05:30:00|84.29|82.99|84.32|83.02|84.45|83.15|84.25|82.95|199
1679204100000|2023-03-19 05:35:00|84.33|83.03|84.29|82.99|84.44|83.14|84.17|82.87|273
1679204400000|2023-03-19 05:40:00|84.28|82.98|84.06|82.76|84.32|83.02|84.05|82.75|165
1679204700000|2023-03-19 05:45:00|84.05|82.75|84.07|82.77|84.18|82.88|83.98|82.68|226
1679205000000|2023-03-19 05:50:00|84.06|82.76|84.09|82.79|84.13|82.83|83.94|82.64|289
1679205300000|2023-03-19 05:55:00|84.08|82.78|84.06|82.76|84.12|82.82|83.89|82.59|305
1679205600000|2023-03-19 06:00:00|84.05|82.75|84.22|82.92|84.3|83|84.04|82.74|257
1679205900000|2023-03-19 06:05:00|84.24|82.94|84.22|82.92|84.31|83.01|84.03|82.73|321
1679206200000|2023-03-19 06:10:00|84.21|82.91|84.18|82.88|84.26|82.96|84.01|82.71|238
1679206500000|2023-03-19 06:15:00|84.2|82.9|84.27|82.97|84.33|83.03|84.12|82.82|201
1679206800000|2023-03-19 06:20:00|84.28|82.98|83.87|82.57|84.3|83|83.86|82.56|290
1679207100000|2023-03-19 06:25:00|83.88|82.58|83.87|82.57|83.98|82.68|83.77|82.47|327
1679207400000|2023-03-19 06:30:00|83.88|82.58|83.79|82.49|83.96|82.66|83.71|82.41|304
1679207700000|2023-03-19 06:35:00|83.8|82.5|83.82|82.52|83.95|82.65|83.75|82.45|222
1679208000000|2023-03-19 06:40:00|83.81|82.51|83.63|82.33|83.87|82.57|83.57|82.27|231
1679208300000|2023-03-19 06:45:00|83.61|82.31|83.67|82.37|83.67|82.37|83.46|82.16|347
1679208600000|2023-03-19 06:50:00|83.66|82.36|83.45|82.15|83.73|82.43|83.37|82.07|293
1679208900000|2023-03-19 06:55:00|83.44|82.14|83.49|82.19|83.6|82.3|83.42|82.12|257
1679209200000|2023-03-19 07:00:00|83.48|82.18|83.24|81.94|83.65|82.35|83.17|81.87|282
1679209500000|2023-03-19 07:05:00|83.23|81.93|83.03|81.73|83.26|81.96|82.92|81.62|373
1679209800000|2023-03-19 07:10:00|83.01|81.71|83.33|82.03|83.33|82.03|82.85|81.55|424
1679210100000|2023-03-19 07:15:00|83.32|82.02|83.42|82.12|83.5|82.2|83.18|81.88|352
1679210400000|2023-03-19 07:20:00|83.41|82.11|83.37|82.07|83.46|82.16|83.27|81.97|311
1679210700000|2023-03-19 07:25:00|83.39|82.09|83.54|82.24|83.64|82.34|83.36|82.06|307
1679211000000|2023-03-19 07:30:00|83.53|82.23|83.72|82.42|83.8|82.5|83.53|82.23|283
1679211300000|2023-03-19 07:35:00|83.73|82.43|83.48|82.18|83.75|82.45|83.46|82.16|337
1679211600000|2023-03-19 07:40:00|83.47|82.17|83.63|82.33|83.67|82.37|83.44|82.14|321
1679211900000|2023-03-19 07:45:00|83.61|82.31|83.65|82.35|83.71|82.41|83.54|82.24|296
1679212200000|2023-03-19 07:50:00|83.64|82.34|83.73|82.43|83.79|82.49|83.53|82.23|198
1679212500000|2023-03-19 07:55:00|83.74|82.44|83.81|82.51|83.82|82.52|83.6|82.3|236
1679212800000|2023-03-19 08:00:00|83.8|82.5|83.78|82.48|83.85|82.55|83.72|82.42|207
1679213100000|2023-03-19 08:05:00|83.77|82.47|83.51|82.21|83.78|82.48|83.39|82.09|249
1679213400000|2023-03-19 08:10:00|83.53|82.23|83.43|82.13|83.6|82.3|83.26|81.96|356
1679213700000|2023-03-19 08:15:00|83.41|82.11|83.68|82.38|83.68|82.38|83.27|81.97|351
1679214000000|2023-03-19 08:20:00|83.69|82.39|83.83|82.53|84.01|82.71|83.67|82.37|349
1679214300000|2023-03-19 08:25:00|83.82|82.52|83.82|82.52|83.94|82.64|83.7|82.4|307
1679214600000|2023-03-19 08:30:00|83.81|82.51|83.95|82.65|84.04|82.74|83.74|82.44|300
1679214900000|2023-03-19 08:35:00|83.96|82.66|83.87|82.57|83.98|82.68|83.75|82.45|339
1679215200000|2023-03-19 08:40:00|83.85|82.55|83.9|82.6|84.04|82.74|83.77|82.47|299
1679215500000|2023-03-19 08:45:00|83.89|82.59|84|82.7|84|82.7|83.75|82.45|241
1679215800000|2023-03-19 08:50:00|84.01|82.71|83.84|82.54|84.09|82.79|83.82|82.52|233
1679216100000|2023-03-19 08:55:00|83.83|82.53|83.73|82.43|83.95|82.65|83.56|82.26|399
1679216400000|2023-03-19 09:00:00|83.7|82.4|83.7|82.4|83.78|82.48|83.57|82.27|325
1679216700000|2023-03-19 09:05:00|83.71|82.41|83.84|82.54|83.88|82.58|83.7|82.4|227
1679217000000|2023-03-19 09:10:00|83.85|82.55|83.71|82.41|83.89|82.59|83.58|82.28|207
1679217300000|2023-03-19 09:15:00|83.7|82.4|83.72|82.42|83.73|82.43|83.47|82.17|235
1679217600000|2023-03-19 09:20:00|83.74|82.44|83.69|82.39|83.78|82.48|83.58|82.28|171
1679217900000|2023-03-19 09:25:00|83.7|82.4|83.52|82.22|83.7|82.4|83.44|82.14|233
1679218200000|2023-03-19 09:30:00|83.5|82.2|83.74|82.44|83.74|82.44|83.45|82.15|281
1679218500000|2023-03-19 09:35:00|83.73|82.43|83.83|82.53|83.87|82.57|83.66|82.36|255
1679218800000|2023-03-19 09:40:00|83.82|82.52|83.88|82.58|83.93|82.63|83.8|82.5|226
1679219100000|2023-03-19 09:45:00|83.86|82.56|83.76|82.46|83.93|82.63|83.7|82.4|241
1679219400000|2023-03-19 09:50:00|83.77|82.47|83.89|82.59|83.95|82.65|83.71|82.41|148
1679219700000|2023-03-19 09:55:00|83.88|82.58|83.82|82.52|83.89|82.59|83.75|82.45|243
1679220000000|2023-03-19 10:00:00|83.83|82.53|83.87|82.57|83.94|82.64|83.77|82.47|214
1679220300000|2023-03-19 10:05:00|83.86|82.56|83.67|82.37|83.9|82.6|83.63|82.33|232
1679220600000|2023-03-19 10:10:00|83.68|82.38|83.58|82.28|83.8|82.5|83.58|82.28|212
1679220900000|2023-03-19 10:15:00|83.59|82.29|83.52|82.22|83.64|82.34|83.48|82.18|240
1679221200000|2023-03-19 10:20:00|83.53|82.23|83.82|82.52|83.83|82.53|83.49|82.19|231
1679221500000|2023-03-19 10:25:00|83.83|82.53|83.85|82.55|83.93|82.63|83.77|82.47|258
1679221800000|2023-03-19 10:30:00|83.86|82.56|83.73|82.43|83.88|82.58|83.69|82.39|267
1679222100000|2023-03-19 10:35:00|83.74|82.44|83.71|82.41|83.88|82.58|83.64|82.34|267
1679222400000|2023-03-19 10:40:00|83.72|82.42|83.63|82.33|83.72|82.42|83.58|82.28|242
1679222700000|2023-03-19 10:45:00|83.64|82.34|83.56|82.26|83.82|82.52|83.52|82.22|317
1679223000000|2023-03-19 10:50:00|83.55|82.25|83.51|82.21|83.62|82.32|83.38|82.08|351
1679223300000|2023-03-19 10:55:00|83.5|82.2|83.5|82.2|83.64|82.34|83.48|82.18|275
1679223600000|2023-03-19 11:00:00|83.51|82.21|83.25|81.95|83.65|82.35|83.19|81.89|373
1679223900000|2023-03-19 11:05:00|83.26|81.96|83.38|82.08|83.4|82.1|82.93|81.63|441
1679224200000|2023-03-19 11:10:00|83.36|82.06|83.53|82.23|83.56|82.26|83.26|81.96|293
1679224500000|2023-03-19 11:15:00|83.55|82.25|83.46|82.16|83.6|82.3|83.31|82.01|348
1679224800000|2023-03-19 11:20:00|83.45|82.15|83.83|82.53|83.88|82.58|83.45|82.15|426
1679225100000|2023-03-19 11:25:00|83.82|82.52|83.6|82.3|83.86|82.56|83.49|82.19|352
1679225400000|2023-03-19 11:30:00|83.63|82.33|83.72|82.42|83.73|82.43|83.53|82.23|286
1679225700000|2023-03-19 11:35:00|83.73|82.43|83.78|82.48|83.85|82.55|83.58|82.28|306
1679226000000|2023-03-19 11:40:00|83.77|82.47|83.76|82.46|83.83|82.53|83.7|82.4|265
1679226300000|2023-03-19 11:45:00|83.77|82.47|84.24|82.94|84.24|82.94|83.75|82.45|321
1679226600000|2023-03-19 11:50:00|84.25|82.95|84.37|83.07|84.4|83.1|84.11|82.81|415
1679226900000|2023-03-19 11:55:00|84.35|83.05|84.25|82.95|84.44|83.14|84.23|82.93|426
1679227200000|2023-03-19 12:00:00|84.26|82.96|84.4|83.1|84.43|83.13|84.26|82.96|352
1679227500000|2023-03-19 12:05:00|84.41|83.11|84.9|83.6|84.93|83.63|84.37|83.07|378
1679227800000|2023-03-19 12:10:00|84.89|83.59|85.09|83.79|85.09|83.79|84.73|83.43|387
1679228100000|2023-03-19 12:15:00|85.1|83.8|84.63|83.33|85.16|83.86|84.61|83.31|481
1679228400000|2023-03-19 12:20:00|84.62|83.32|84.61|83.31|84.78|83.48|84.52|83.22|471
1679228700000|2023-03-19 12:25:00|84.6|83.3|84.58|83.28|84.8|83.5|84.46|83.16|341
1679229000000|2023-03-19 12:30:00|84.57|83.27|84.72|83.42|84.74|83.44|84.39|83.09|421
1679229300000|2023-03-19 12:35:00|84.74|83.44|84.74|83.44|84.78|83.48|84.62|83.32|308
1679229600000|2023-03-19 12:40:00|84.75|83.45|84.7|83.4|84.76|83.46|84.56|83.26|310
1679229900000|2023-03-19 12:45:00|84.71|83.41|84.7|83.4|84.84|83.54|84.65|83.35|260
1679230200000|2023-03-19 12:50:00|84.68|83.38|84.5|83.2|84.75|83.45|84.41|83.11|326
1679230500000|2023-03-19 12:55:00|84.49|83.19|84.47|83.17|84.62|83.32|84.44|83.14|265
1679230800000|2023-03-19 13:00:00|84.48|83.18|84.41|83.11|84.67|83.37|84.39|83.09|318
1679231100000|2023-03-19 13:05:00|84.39|83.09|84.19|82.89|84.44|83.14|84.07|82.77|440
1679231400000|2023-03-19 13:10:00|84.14|82.84|84.38|83.08|84.41|83.11|84.1|82.8|354
1679231700000|2023-03-19 13:15:00|84.39|83.09|84.36|83.06|84.44|83.14|84.27|82.97|328
1679232000000|2023-03-19 13:20:00|84.37|83.07|84.69|83.39|84.7|83.4|84.36|83.06|306
1679232300000|2023-03-19 13:25:00|84.7|83.4|84.74|83.44|84.77|83.47|84.55|83.25|284
1679232600000|2023-03-19 13:30:00|84.75|83.45|84.77|83.47|84.77|83.47|84.62|83.32|224
1679232900000|2023-03-19 13:35:00|84.76|83.46|84.51|83.21|84.76|83.46|84.32|83.02|377
1679233200000|2023-03-19 13:40:00|84.53|83.23|84.57|83.27|84.6|83.3|84.38|83.08|344
1679233500000|2023-03-19 13:45:00|84.58|83.28|84.81|83.51|84.81|83.51|84.57|83.27|286
1679233800000|2023-03-19 13:50:00|84.82|83.52|84.83|83.53|84.85|83.55|84.62|83.32|278
1679234100000|2023-03-19 13:55:00|84.82|83.52|84.88|83.58|84.89|83.59|84.74|83.44|152
1679234400000|2023-03-19 14:00:00|84.89|83.59|85.39|84.09|85.39|84.09|84.76|83.46|320
1679234700000|2023-03-19 14:05:00|85.41|84.11|85.74|84.44|85.75|84.45|85.14|83.84|418
1679235000000|2023-03-19 14:10:00|85.77|84.47|85.33|84.03|85.77|84.47|85.28|83.98|460
1679235300000|2023-03-19 14:15:00|85.34|84.04|85.32|84.02|85.39|84.09|85.07|83.77|465
1679235600000|2023-03-19 14:20:00|85.34|84.04|85.26|83.96|85.34|84.04|85.09|83.79|321
1679235900000|2023-03-19 14:25:00|85.25|83.95|85.55|84.25|85.59|84.29|85.2|83.9|338
1679236200000|2023-03-19 14:30:00|85.56|84.26|85.38|84.08|85.71|84.41|85.32|84.02|409
1679236500000|2023-03-19 14:35:00|85.39|84.09|85.51|84.21|85.65|84.35|85.31|84.01|439
1679236800000|2023-03-19 14:40:00|85.49|84.19|85.4|84.1|85.59|84.29|85.35|84.05|352
1679237100000|2023-03-19 14:45:00|85.39|84.09|85.29|83.99|85.54|84.24|85.25|83.95|364
1679237400000|2023-03-19 14:50:00|85.3|84|85.27|83.97|85.46|84.16|85.22|83.92|229
1679237700000|2023-03-19 14:55:00|85.26|83.96|85.47|84.17|85.59|84.29|85.26|83.96|230
1679238000000|2023-03-19 15:00:00|85.46|84.16|85.96|84.66|85.96|84.66|85.42|84.12|412
1679238300000|2023-03-19 15:05:00|85.95|84.65|86.04|84.74|86.37|85.07|85.74|84.44|563
1679238600000|2023-03-19 15:10:00|86.05|84.75|85.54|84.24|86.11|84.81|85.44|84.14|543
1679238900000|2023-03-19 15:15:00|85.55|84.25|85.77|84.47|85.88|84.58|85.43|84.13|476
1679239200000|2023-03-19 15:20:00|85.76|84.46|85.54|84.24|85.98|84.68|85.39|84.09|474
1679239500000|2023-03-19 15:25:00|85.55|84.25|85.7|84.4|85.74|84.44|85.32|84.02|481
1679239800000|2023-03-19 15:30:00|85.69|84.39|85.72|84.42|85.86|84.56|85.48|84.18|453
1679240100000|2023-03-19 15:35:00|85.71|84.41|85.61|84.31|85.92|84.62|85.56|84.26|456
1679240400000|2023-03-19 15:40:00|85.62|84.32|85.47|84.17|85.76|84.46|85.36|84.06|427
1679240700000|2023-03-19 15:45:00|85.48|84.18|85.78|84.48|85.79|84.49|85.36|84.06|421
1679241000000|2023-03-19 15:50:00|85.77|84.47|85.95|84.65|85.96|84.66|85.74|84.44|379
1679241300000|2023-03-19 15:55:00|85.96|84.66|85.68|84.38|86.18|84.88|85.49|84.19|489
1679241600000|2023-03-19 16:00:00|85.65|84.35|86.1|84.8|86.14|84.84|85.61|84.31|489
1679241900000|2023-03-19 16:05:00|86.09|84.79|85.6|84.3|86.15|84.85|85.57|84.27|517
1679242200000|2023-03-19 16:10:00|85.61|84.31|85.43|84.13|85.62|84.32|85.29|83.99|500
1679242500000|2023-03-19 16:15:00|85.4|84.1|85.66|84.36|85.77|84.47|85.35|84.05|443
1679242800000|2023-03-19 16:20:00|85.69|84.39|85.57|84.27|85.74|84.44|85.44|84.14|493
1679243100000|2023-03-19 16:25:00|85.56|84.26|85.3|84|85.64|84.34|85.17|83.87|439
1679243400000|2023-03-19 16:30:00|85.35|84.05|85.87|84.57|86|84.7|85.18|83.88|536
1679243700000|2023-03-19 16:35:00|85.88|84.58|86.34|85.04|86.58|85.28|85.61|84.31|598
1679244000000|2023-03-19 16:40:00|86.33|85.03|86.54|85.24|86.82|85.52|86.3|85|544
1679244300000|2023-03-19 16:45:00|86.57|85.27|86.85|85.55|87.02|85.72|86.19|84.89|531
1679244600000|2023-03-19 16:50:00|86.84|85.54|86.5|85.2|87.08|85.78|86.48|85.18|496
1679244900000|2023-03-19 16:55:00|86.51|85.21|86.33|85.03|86.57|85.27|86.3|85|489
1679245200000|2023-03-19 17:00:00|86.34|85.04|86.18|84.88|86.42|85.12|85.67|84.37|529
1679245500000|2023-03-19 17:05:00|86.17|84.87|86.29|84.99|86.5|85.2|85.95|84.65|500
1679245800000|2023-03-19 17:10:00|86.28|84.98|86.12|84.82|86.37|85.07|86.03|84.73|462
1679246100000|2023-03-19 17:15:00|86.13|84.83|86.3|85|86.48|85.18|86.03|84.73|451
1679246400000|2023-03-19 17:20:00|86.33|85.03|85.95|84.65|86.33|85.03|85.84|84.54|460
1679246700000|2023-03-19 17:25:00|85.94|84.64|85.9|84.6|85.98|84.68|85.8|84.5|410
1679247000000|2023-03-19 17:30:00|85.92|84.62|85.92|84.62|85.96|84.66|85.61|84.31|449
1679247300000|2023-03-19 17:35:00|85.91|84.61|85.96|84.66|85.98|84.68|85.74|84.44|470
1679247600000|2023-03-19 17:40:00|85.97|84.67|86.03|84.73|86.13|84.83|85.93|84.63|267
1679247900000|2023-03-19 17:45:00|86.04|84.74|85.65|84.35|86.06|84.76|85.59|84.29|434
1679248200000|2023-03-19 17:50:00|85.62|84.32|85.65|84.35|85.72|84.42|85.51|84.21|350
1679248500000|2023-03-19 17:55:00|85.66|84.36|85.54|84.24|85.73|84.43|85.52|84.22|362
1679248800000|2023-03-19 18:00:00|85.55|84.25|85.58|84.28|85.68|84.38|85.35|84.05|460
1679249100000|2023-03-19 18:05:00|85.6|84.3|85.69|84.39|85.8|84.5|85.46|84.16|352
1679249400000|2023-03-19 18:10:00|85.72|84.42|85.72|84.42|85.81|84.51|85.66|84.36|212
1679249700000|2023-03-19 18:15:00|85.73|84.43|85.79|84.49|85.82|84.52|85.52|84.22|326
1679250000000|2023-03-19 18:20:00|85.82|84.52|85.9|84.6|85.97|84.67|85.78|84.48|282
1679250300000|2023-03-19 18:25:00|85.89|84.59|85.89|84.59|85.98|84.68|85.77|84.47|294
1679250600000|2023-03-19 18:30:00|85.9|84.6|86.03|84.73|86.11|84.81|85.88|84.58|325
1679250900000|2023-03-19 18:35:00|86.04|84.74|86|84.7|86.12|84.82|85.92|84.62|412
1679251200000|2023-03-19 18:40:00|85.99|84.69|86.2|84.9|86.35|85.05|85.97|84.67|450
1679251500000|2023-03-19 18:45:00|86.19|84.89|86.2|84.9|86.52|85.22|86.14|84.84|428
1679251800000|2023-03-19 18:50:00|86.17|84.87|86.38|85.08|86.39|85.09|86.15|84.85|367
1679252100000|2023-03-19 18:55:00|86.37|85.07|86.55|85.25|86.55|85.25|86.2|84.9|385
1679252400000|2023-03-19 19:00:00|86.56|85.26|86.51|85.21|86.66|85.36|86.38|85.08|511
1679252700000|2023-03-19 19:05:00|86.5|85.2|86.46|85.16|86.64|85.34|86.34|85.04|447
1679253000000|2023-03-19 19:10:00|86.43|85.13|86.68|85.38|86.76|85.46|86.38|85.08|427
1679253300000|2023-03-19 19:15:00|86.69|85.39|86.46|85.16|86.75|85.45|86.42|85.12|397
1679253600000|2023-03-19 19:20:00|86.45|85.15|86.35|85.05|86.51|85.21|86.27|84.97|420
1679253900000|2023-03-19 19:25:00|86.34|85.04|86.62|85.32|86.77|85.47|86.33|85.03|348
1679254200000|2023-03-19 19:30:00|86.63|85.33|86.88|85.58|86.97|85.67|86.59|85.29|334
1679254500000|2023-03-19 19:35:00|86.89|85.59|86.36|85.06|86.94|85.64|86.28|84.98|493
1679254800000|2023-03-19 19:40:00|86.38|85.08|86.29|84.99|86.45|85.15|86.12|84.82|433
1679255100000|2023-03-19 19:45:00|86.28|84.98|86.24|84.94|86.31|85.01|86.09|84.79|365
1679255400000|2023-03-19 19:50:00|86.26|84.96|86.26|84.96|86.37|85.07|86.16|84.86|327
1679255700000|2023-03-19 19:55:00|86.25|84.95|86.14|84.84|86.26|84.96|86.05|84.75|299
1679256000000|2023-03-19 20:00:00|86.12|84.82|86.39|85.09|86.42|85.12|86.05|84.75|344
1679256300000|2023-03-19 20:05:00|86.4|85.1|86.2|84.9|86.41|85.11|86.06|84.76|382
1679256600000|2023-03-19 20:10:00|86.19|84.89|85.81|84.51|86.37|85.07|85.69|84.39|505
1679256900000|2023-03-19 20:15:00|85.83|84.53|86.12|84.82|86.25|84.95|85.59|84.29|520
1679257200000|2023-03-19 20:20:00|86.11|84.81|85.91|84.61|86.15|84.85|85.75|84.45|491
1679257500000|2023-03-19 20:25:00|85.92|84.62|86.39|84.09|86.51|84.67|85.85|83.96|459
1679257800000|2023-03-19 20:30:00|86.41|84.11|86.3|84|86.47|84.17|86.28|83.98|377
1679258100000|2023-03-19 20:35:00|86.29|83.99|85.15|82.85|86.38|84.08|84.9|82.6|470
1679258400000|2023-03-19 20:40:00|85.12|82.82|85.56|83.26|85.64|83.34|85.05|82.75|592
1679258700000|2023-03-19 20:45:00|85.63|83.33|85.58|83.28|85.8|83.5|85.31|83.01|437
1679259000000|2023-03-19 20:50:00|85.65|83.35|85.5|83.2|85.77|83.47|85.3|83|414
1679259300000|2023-03-19 20:55:00|85.43|83.13|85.42|83.12|85.63|83.33|85.32|83.02|328
1679259600000|2023-03-19 21:00:00|85.41|83.11|85.71|83.41|85.75|83.45|85.27|82.97|377
1679259900000|2023-03-19 21:05:00|85.68|83.38|85.95|83.65|86.04|83.74|85.59|83.29|446
1679260200000|2023-03-19 21:10:00|85.96|83.66|85.83|83.53|86.02|83.72|85.73|83.43|405
1679260500000|2023-03-19 21:15:00|85.82|83.52|86.11|83.81|86.15|83.85|85.79|83.49|322
1679260800000|2023-03-19 21:20:00|86.14|83.84|85.86|83.56|86.14|83.84|85.81|83.51|236
1679261100000|2023-03-19 21:25:00|85.87|83.57|86.09|83.79|86.11|83.81|85.83|83.53|192
1679261400000|2023-03-19 21:30:00|86.08|83.78|85.81|83.51|86.1|83.8|85.75|83.45|231
1679261700000|2023-03-19 21:35:00|85.8|83.5|85.5|83.2|85.87|83.57|85.5|83.2|362
1679262000000|2023-03-19 21:40:00|85.51|83.21|85.56|83.26|85.64|83.34|85.44|83.14|262
1679262300000|2023-03-19 21:45:00|85.55|83.25|85.75|83.45|85.78|83.48|85.53|83.23|137
1679262600000|2023-03-19 21:50:00|85.76|83.46|85.51|83.21|85.76|83.46|85.39|83.09|282
1679262900000|2023-03-19 21:55:00|85.5|83.2|85.45|83.15|85.66|83.36|85.39|83.09|201
1679263200000|2023-03-19 22:00:00|85.44|83.14|85.26|83.96|85.75|84.07|84.83|83.07|541
1679263500000|2023-03-19 22:05:00|85.23|83.93|85.47|84.17|85.59|84.29|85.2|83.9|399
1679263800000|2023-03-19 22:10:00|85.54|84.24|85.6|84.3|85.66|84.36|85.37|84.07|397
1679264100000|2023-03-19 22:15:00|85.53|84.23|85.58|84.28|85.75|84.45|85.43|84.13|320
1679264400000|2023-03-19 22:20:00|85.59|84.29|85.28|83.98|85.61|84.31|85.1|83.8|262
1679264700000|2023-03-19 22:25:00|85.27|83.97|85.46|84.16|85.57|84.27|85.21|83.91|293
1679265000000|2023-03-19 22:30:00|85.47|84.17|85.36|84.06|85.67|84.37|85.36|84.06|319
1679265300000|2023-03-19 22:35:00|85.45|84.15|85.76|84.46|85.85|84.55|85.45|84.15|268
1679265600000|2023-03-19 22:40:00|85.78|84.48|85.9|84.6|86.04|84.74|85.73|84.43|330
1679265900000|2023-03-19 22:45:00|85.88|84.58|85.84|84.54|86.04|84.74|85.78|84.48|316
1679266200000|2023-03-19 22:50:00|85.85|84.55|86.03|84.73|86.06|84.76|85.82|84.52|271
1679266500000|2023-03-19 22:55:00|85.97|84.67|85.84|84.54|86.03|84.73|85.78|84.48|225
1679266800000|2023-03-19 23:00:00|85.83|84.53|86.03|84.73|86.15|84.85|85.77|84.47|355
1679267100000|2023-03-19 23:05:00|85.98|84.68|85.78|84.48|86.03|84.73|85.73|84.43|318
1679267400000|2023-03-19 23:10:00|85.79|84.49|85.79|84.49|85.96|84.66|85.67|84.37|213
1679267700000|2023-03-19 23:15:00|85.8|84.5|86.01|84.71|86.05|84.75|85.58|84.28|310
1679268000000|2023-03-19 23:20:00|85.98|84.68|85.96|84.66|86.12|84.82|85.83|84.53|374
1679268300000|2023-03-19 23:25:00|85.88|84.58|86.04|84.74|86.18|84.88|85.86|84.56|309
1679268600000|2023-03-19 23:30:00|86.05|84.75|85.94|84.64|86.18|84.88|85.88|84.58|279
1679268900000|2023-03-19 23:35:00|85.95|84.65|85.87|84.57|86.04|84.74|85.77|84.47|185
1679269200000|2023-03-19 23:40:00|85.88|84.58|85.67|84.37|85.88|84.58|85.58|84.28|297
1679269500000|2023-03-19 23:45:00|85.69|84.39|85.49|84.19|85.8|84.5|85.38|84.08|290
1679269800000|2023-03-19 23:50:00|85.48|84.18|84.62|83.32|85.56|84.26|84.53|83.23|366
1679270100000|2023-03-19 23:55:00|84.54|83.24|84.76|83.46|84.88|83.58|84.37|83.07|366
1679270400000|2023-03-20 00:00:00|84.74|83.44|84.81|83.51|85.13|83.83|84.6|83.3|383
1679270700000|2023-03-20 00:05:00|84.8|83.5|84.56|83.26|84.87|83.57|84.06|82.76|609
1679271000000|2023-03-20 00:10:00|84.66|83.36|84.69|83.39|84.77|83.47|84.21|82.91|530
1679271300000|2023-03-20 00:15:00|84.67|83.37|84.58|83.28|84.8|83.5|84.21|82.91|486
1679271600000|2023-03-20 00:20:00|84.6|83.3|84.45|83.15|84.67|83.37|84.3|83|427
1679271900000|2023-03-20 00:25:00|84.46|83.16|84.25|82.95|84.55|83.25|84.08|82.78|416
1679272200000|2023-03-20 00:30:00|84.27|82.97|84.57|83.27|84.74|83.44|84.22|82.92|421
1679272500000|2023-03-20 00:35:00|84.56|83.26|84.18|82.88|84.62|83.32|84.14|82.84|376
1679272800000|2023-03-20 00:40:00|84.28|82.98|83.89|82.59|84.36|83.06|83.82|82.52|328
1679273100000|2023-03-20 00:45:00|83.9|82.6|83.65|82.35|83.99|82.69|83.55|82.25|386
1679273400000|2023-03-20 00:50:00|83.66|82.36|83.7|82.4|83.88|82.58|83.51|82.21|353
1679273700000|2023-03-20 00:55:00|83.69|82.39|83.51|82.21|83.77|82.47|83.37|82.07|308
1679274000000|2023-03-20 01:00:00|83.52|82.22|83.65|82.35|83.83|82.53|83.16|81.86|503
1679274300000|2023-03-20 01:05:00|83.7|82.4|83.92|82.62|84.08|82.78|83.56|82.26|611
1679274600000|2023-03-20 01:10:00|83.9|82.6|84.15|82.85|84.17|82.87|83.69|82.39|551
1679274900000|2023-03-20 01:15:00|84|82.7|84|82.7|84.17|82.87|83.78|82.48|479
1679275200000|2023-03-20 01:20:00|83.9|82.6|84.21|82.91|84.37|83.07|83.77|82.47|509
1679275500000|2023-03-20 01:25:00|84.11|82.81|84.2|82.9|84.35|83.05|84.03|82.73|408
1679275800000|2023-03-20 01:30:00|84.11|82.81|84.2|82.9|84.44|83.14|84.11|82.81|372
1679276100000|2023-03-20 01:35:00|84.22|82.92|84.19|82.89|84.4|83.1|84.04|82.74|352
1679276400000|2023-03-20 01:40:00|84.18|82.88|84.18|82.88|84.35|83.05|84.04|82.74|251
1679276700000|2023-03-20 01:45:00|84.27|82.97|84.13|82.83|84.3|83|84.04|82.74|406
1679277000000|2023-03-20 01:50:00|84.12|82.82|83.94|82.64|84.24|82.94|83.76|82.46|466
1679277300000|2023-03-20 01:55:00|84.04|82.74|84.13|82.83|84.26|82.96|83.84|82.54|411
1679277600000|2023-03-20 02:00:00|84.14|82.84|84.31|83.01|84.41|83.11|84.03|82.73|491
1679277900000|2023-03-20 02:05:00|84.37|83.07|84.46|83.16|84.79|83.49|84.29|82.99|524
1679278200000|2023-03-20 02:10:00|84.44|83.14|84.74|83.44|84.8|83.5|84.42|83.12|529
1679278500000|2023-03-20 02:15:00|84.75|83.45|84.73|83.43|84.96|83.66|84.66|83.36|397
1679278800000|2023-03-20 02:20:00|84.72|83.42|84.63|83.33|84.94|83.64|84.49|83.19|419
1679279100000|2023-03-20 02:25:00|84.73|83.43|84.38|83.08|84.73|83.43|84.38|83.08|340
1679279400000|2023-03-20 02:30:00|84.48|83.18|84.33|83.03|84.61|83.31|84.17|82.87|423
1679279700000|2023-03-20 02:35:00|84.34|83.04|83.63|82.33|84.4|83.1|83.48|82.18|537
1679280000000|2023-03-20 02:40:00|83.66|82.36|83|81.7|83.66|82.36|82.79|81.49|678
1679280300000|2023-03-20 02:45:00|83.15|81.85|83.53|82.23|83.62|82.32|83.01|81.71|673
1679280600000|2023-03-20 02:50:00|83.56|82.26|83.77|82.47|83.82|82.52|83.35|82.05|513
1679280900000|2023-03-20 02:55:00|83.78|82.48|83.67|82.37|83.85|82.55|83.46|82.16|487
1679281200000|2023-03-20 03:00:00|83.68|82.38|83.82|82.52|83.94|82.64|83.48|82.18|519
1679281500000|2023-03-20 03:05:00|83.83|82.53|83.73|82.43|83.89|82.59|83.53|82.23|523
1679281800000|2023-03-20 03:10:00|83.68|82.38|83.74|82.44|83.84|82.54|83.5|82.2|477
1679282100000|2023-03-20 03:15:00|83.75|82.45|83.45|82.15|83.79|82.49|83.39|82.09|377
1679282400000|2023-03-20 03:20:00|83.43|82.13|82.91|81.61|83.61|82.31|82.82|81.52|525
1679282700000|2023-03-20 03:25:00|83.02|81.72|82.62|81.32|83.02|81.72|82.43|81.13|647
1679283000000|2023-03-20 03:30:00|82.6|81.3|81.66|80.36|82.75|81.45|81.55|80.25|726
1679283300000|2023-03-20 03:35:00|81.74|80.44|82.03|80.73|82.48|81.18|81.58|80.28|693
1679283600000|2023-03-20 03:40:00|81.98|80.68|81.97|80.67|82.25|80.95|81.59|80.29|626
1679283900000|2023-03-20 03:45:00|81.94|80.64|81.74|80.44|82.2|80.9|81.62|80.32|584
1679284200000|2023-03-20 03:50:00|81.66|80.36|81.67|80.37|81.9|80.6|81.48|80.18|627
1679284500000|2023-03-20 03:55:00|81.7|80.4|82.13|80.83|82.21|80.91|81.49|80.19|639
1679284800000|2023-03-20 04:00:00|82.12|80.82|82.16|80.86|82.22|80.92|81.33|80.03|643
1679285100000|2023-03-20 04:05:00|82.14|80.84|82.45|81.15|82.46|81.16|82.08|80.78|504
1679285400000|2023-03-20 04:10:00|82.24|80.94|82.27|80.97|82.5|81.2|82.11|80.81|407
1679285700000|2023-03-20 04:15:00|82.28|80.98|82.45|81.15|82.6|81.3|82.1|80.8|425
1679286000000|2023-03-20 04:20:00|82.57|81.27|82.41|81.11|82.65|81.35|82.31|81.01|295
1679286300000|2023-03-20 04:25:00|82.44|81.14|82.42|81.12|82.72|81.42|82.23|80.93|320
1679286600000|2023-03-20 04:30:00|82.52|81.22|82.34|81.04|82.67|81.37|82.25|80.95|206
1679286900000|2023-03-20 04:35:00|82.38|81.08|82.31|81.01|82.53|81.23|82.21|80.91|145
1679287200000|2023-03-20 04:40:00|82.3|81|82.23|80.93|82.49|81.19|82.08|80.78|225
1679287500000|2023-03-20 04:45:00|82.24|80.94|82.5|81.2|82.6|81.3|82.11|80.81|240
1679287800000|2023-03-20 04:50:00|82.49|81.19|82.48|81.18|82.54|81.24|82.2|80.9|135
1679288100000|2023-03-20 04:55:00|82.47|81.17|82.46|81.16|82.58|81.28|82.24|80.94|154
1679288400000|2023-03-20 05:00:00|82.45|81.15|82.65|81.35|82.66|81.36|82.25|80.95|121
1679288700000|2023-03-20 05:05:00|82.6|81.3|82.83|81.53|82.83|81.53|82.52|81.22|294
1679289000000|2023-03-20 05:10:00|82.84|81.54|82.89|81.59|82.91|81.61|82.52|81.22|284
1679289300000|2023-03-20 05:15:00|82.87|81.57|82.66|81.36|82.91|81.61|82.47|81.17|219
1679289600000|2023-03-20 05:20:00|82.64|81.34|82.58|81.28|82.76|81.46|82.46|81.16|118
1679289900000|2023-03-20 05:25:00|82.59|81.29|82.69|81.39|82.76|81.46|82.4|81.1|155
1679290200000|2023-03-20 05:30:00|82.67|81.37|82.57|81.27|82.84|81.54|82.54|81.24|214
1679290500000|2023-03-20 05:35:00|82.69|81.39|82.44|81.14|82.7|81.4|82.32|81.02|111
1679290800000|2023-03-20 05:40:00|82.32|81.02|82.26|80.96|82.59|81.29|82.09|80.79|294
1679291100000|2023-03-20 05:45:00|82.18|80.88|82.25|80.95|82.4|81.1|82.1|80.8|297
1679291400000|2023-03-20 05:50:00|82.26|80.96|82.36|81.06|82.51|81.21|82.14|80.84|285
1679291700000|2023-03-20 05:55:00|82.39|81.09|82.68|81.38|82.8|81.5|82.29|80.99|268
1679292000000|2023-03-20 06:00:00|82.65|81.35|82.81|81.51|82.92|81.62|82.45|81.15|345
1679292300000|2023-03-20 06:05:00|82.92|81.62|82.82|81.52|82.92|81.62|82.63|81.33|272
1679292600000|2023-03-20 06:10:00|82.81|81.51|82.95|81.65|82.96|81.66|82.62|81.32|323
1679292900000|2023-03-20 06:15:00|82.83|81.53|82.66|81.36|82.95|81.65|82.52|81.22|201
1679293200000|2023-03-20 06:20:00|82.65|81.35|82.52|81.22|82.67|81.37|82.4|81.1|168
1679293500000|2023-03-20 06:25:00|82.42|81.12|82.47|81.17|82.57|81.27|82.38|81.08|142
1679293800000|2023-03-20 06:30:00|82.46|81.16|82.35|81.05|82.59|81.29|82.27|80.97|207
1679294100000|2023-03-20 06:35:00|82.34|81.04|82.26|80.96|82.43|81.13|82.22|80.92|123
1679294400000|2023-03-20 06:40:00|82.27|80.97|82.04|80.74|82.36|81.06|81.98|80.68|211
1679294700000|2023-03-20 06:45:00|81.91|80.61|81.89|80.59|82.1|80.8|81.66|80.36|264
1679295000000|2023-03-20 06:50:00|81.79|80.49|82.51|81.21|82.58|81.28|81.79|80.49|450
1679295300000|2023-03-20 06:55:00|82.42|81.12|82.34|81.04|82.72|81.42|82.28|80.98|327
1679295600000|2023-03-20 07:00:00|82.33|81.03|82.42|81.12|82.65|81.35|82.24|80.94|376
1679295900000|2023-03-20 07:05:00|82.44|81.14|82.72|81.42|82.87|81.57|82.4|81.1|307
1679296200000|2023-03-20 07:10:00|82.71|81.41|83.16|81.86|83.42|82.12|82.66|81.36|513
1679296500000|2023-03-20 07:15:00|83.15|81.85|82.94|81.64|83.47|82.17|82.89|81.59|446
1679296800000|2023-03-20 07:20:00|82.93|81.63|82.86|81.56|83.08|81.78|82.69|81.39|274
1679297100000|2023-03-20 07:25:00|82.87|81.57|82.9|81.6|83.03|81.73|82.68|81.38|207
1679297400000|2023-03-20 07:30:00|82.89|81.59|83.02|81.72|83.1|81.8|82.76|81.46|226
1679297700000|2023-03-20 07:35:00|83.01|81.71|83.38|82.08|83.38|82.08|82.96|81.66|378
1679298000000|2023-03-20 07:40:00|83.27|81.97|83.74|82.44|83.86|82.56|83.15|81.85|494
1679298300000|2023-03-20 07:45:00|83.73|82.43|83.74|82.44|84.04|82.74|83.55|82.25|403
1679298600000|2023-03-20 07:50:00|83.73|82.43|84.21|82.91|84.26|82.96|83.72|82.42|514
1679298900000|2023-03-20 07:55:00|84.2|82.9|84.06|82.76|84.38|83.08|83.94|82.64|427
1679299200000|2023-03-20 08:00:00|84.05|82.75|84.21|82.91|84.43|83.13|83.97|82.67|360
1679299500000|2023-03-20 08:05:00|84.22|82.92|84.4|83.1|84.49|83.19|84.13|82.83|336
1679299800000|2023-03-20 08:10:00|84.49|83.19|83.72|82.42|84.49|83.19|83.71|82.41|414
1679300100000|2023-03-20 08:15:00|83.73|82.43|83.29|81.99|83.84|82.54|83.19|81.89|347
1679300400000|2023-03-20 08:20:00|83.28|81.98|83.35|82.05|83.7|82.4|83.2|81.9|402
1679300700000|2023-03-20 08:25:00|83.34|82.04|83.65|82.35|83.83|82.53|83.34|82.04|275
1679301000000|2023-03-20 08:30:00|83.64|82.34|83.65|82.35|83.75|82.45|83.37|82.07|258
1679301300000|2023-03-20 08:35:00|83.66|82.36|83.64|82.34|84.16|82.86|83.44|82.14|444
1679301600000|2023-03-20 08:40:00|83.65|82.35|83.42|82.12|83.66|82.36|83.2|81.9|291
1679301900000|2023-03-20 08:45:00|83.43|82.13|83.51|82.21|83.62|82.32|83.2|81.9|292
1679302200000|2023-03-20 08:50:00|83.52|82.22|83.81|82.51|83.91|82.61|83.37|82.07|367
1679302500000|2023-03-20 08:55:00|83.82|82.52|83.79|82.49|83.93|82.63|83.62|82.32|359
1679302800000|2023-03-20 09:00:00|83.8|82.5|84|82.7|84.13|82.83|83.56|82.26|378
1679303100000|2023-03-20 09:05:00|84.01|82.71|83.5|82.2|84.07|82.77|83.29|81.99|446
1679303400000|2023-03-20 09:10:00|83.49|82.19|83.19|81.89|83.61|82.31|83.07|81.77|230
1679303700000|2023-03-20 09:15:00|83.18|81.88|83.2|81.9|83.46|82.16|83.04|81.74|325
1679304000000|2023-03-20 09:20:00|83.19|81.89|83.26|81.96|83.35|82.05|83.08|81.78|287
1679304300000|2023-03-20 09:25:00|83.27|81.97|83.33|82.03|83.41|82.11|83.1|81.8|231
1679304600000|2023-03-20 09:30:00|83.32|82.02|83.43|82.13|83.54|82.24|83.23|81.93|274
1679304900000|2023-03-20 09:35:00|83.44|82.14|82.9|81.6|83.44|82.14|82.47|81.17|508
1679305200000|2023-03-20 09:40:00|82.89|81.59|82.78|81.48|82.97|81.67|82.47|81.17|392
1679305500000|2023-03-20 09:45:00|82.88|81.58|83.06|81.76|83.17|81.87|82.64|81.34|396
1679305800000|2023-03-20 09:50:00|83.05|81.75|82.91|81.61|83.28|81.98|82.84|81.54|203
1679306100000|2023-03-20 09:55:00|82.92|81.62|82.97|81.67|83.17|81.87|82.92|81.62|127
1679306400000|2023-03-20 10:00:00|82.98|81.68|82.97|81.67|83.17|81.87|82.79|81.49|240
1679306700000|2023-03-20 10:05:00|83.01|81.71|83.17|81.87|83.36|82.06|82.9|81.6|370
1679307000000|2023-03-20 10:10:00|83.16|81.86|82.89|81.59|83.34|82.04|82.34|81.04|279
1679307300000|2023-03-20 10:15:00|82.8|81.5|82.52|81.22|82.99|81.69|82.27|80.97|443
1679307600000|2023-03-20 10:20:00|82.5|81.2|82.69|81.39|82.78|81.48|82.27|80.97|402
1679307900000|2023-03-20 10:25:00|82.7|81.4|82.74|81.44|82.79|81.49|82.39|81.09|369
1679308200000|2023-03-20 10:30:00|82.78|81.48|82.72|81.42|83.05|81.75|82.61|81.31|501
1679308500000|2023-03-20 10:35:00|82.73|81.43|83|81.7|83.05|81.75|82.66|81.36|430
1679308800000|2023-03-20 10:40:00|82.95|81.65|82.85|81.55|83.05|81.75|82.59|81.29|212
1679309100000|2023-03-20 10:45:00|82.74|81.44|82.67|81.37|82.86|81.56|82.52|81.22|172
1679309400000|2023-03-20 10:50:00|82.68|81.38|82.53|81.23|82.72|81.42|82.39|81.09|200
1679309700000|2023-03-20 10:55:00|82.54|81.24|82.74|81.44|82.74|81.44|82.42|81.12|158
1679310000000|2023-03-20 11:00:00|82.75|81.45|82.49|81.19|82.77|81.47|82.47|81.17|131
1679310300000|2023-03-20 11:05:00|82.5|81.2|82.76|81.46|82.83|81.53|82.39|81.09|310
1679310600000|2023-03-20 11:10:00|82.77|81.47|82.64|81.34|82.84|81.54|82.49|81.19|176
1679310900000|2023-03-20 11:15:00|82.63|81.33|83.05|81.75|83.06|81.76|82.61|81.31|165
1679311200000|2023-03-20 11:20:00|82.97|81.67|83.1|81.8|83.16|81.86|82.83|81.53|330
1679311500000|2023-03-20 11:25:00|83.15|81.85|83.25|81.95|83.27|81.97|82.88|81.58|241
1679311800000|2023-03-20 11:30:00|83.16|81.86|83.02|81.72|83.25|81.95|82.87|81.57|178
1679312100000|2023-03-20 11:35:00|83|81.7|82.76|81.46|83|81.7|82.59|81.29|169
1679312400000|2023-03-20 11:40:00|82.77|81.47|82.64|81.34|82.83|81.53|82.56|81.26|162
1679312700000|2023-03-20 11:45:00|82.65|81.35|82.4|81.1|82.65|81.35|82.06|80.76|215
1679313000000|2023-03-20 11:50:00|82.38|81.08|82.45|81.15|82.67|81.37|82.18|80.88|253
1679313300000|2023-03-20 11:55:00|82.44|81.14|82.45|81.15|82.66|81.36|82.32|81.02|233
1679313600000|2023-03-20 12:00:00|82.44|81.14|82.25|80.95|82.49|81.19|82.1|80.8|202
1679313900000|2023-03-20 12:05:00|82.29|80.99|82.22|80.92|82.44|81.14|82.04|80.74|196
1679314200000|2023-03-20 12:10:00|82.23|80.93|82.19|80.89|82.27|80.97|82.04|80.74|172
1679314500000|2023-03-20 12:15:00|82.2|80.9|82.16|80.86|82.26|80.96|81.99|80.69|224
1679314800000|2023-03-20 12:20:00|82.15|80.85|82.43|81.13|82.58|81.28|82.08|80.78|259
1679315100000|2023-03-20 12:25:00|82.42|81.12|82.58|81.28|82.68|81.38|82.36|81.06|198
1679315400000|2023-03-20 12:30:00|82.59|81.29|82.62|81.32|82.8|81.5|82.58|81.28|201
1679315700000|2023-03-20 12:35:00|82.61|81.31|82.77|81.47|82.8|81.5|82.6|81.3|180
1679316000000|2023-03-20 12:40:00|82.78|81.48|82.72|81.42|82.92|81.62|82.53|81.23|176
1679316300000|2023-03-20 12:45:00|82.71|81.41|82.84|81.54|82.98|81.68|82.69|81.39|220
1679316600000|2023-03-20 12:50:00|82.83|81.53|82.98|81.68|83.02|81.72|82.73|81.43|193
1679316900000|2023-03-20 12:55:00|83.01|81.71|83.01|81.71|83.17|81.87|82.87|81.57|219
1679317200000|2023-03-20 13:00:00|83|81.7|82.67|81.37|83.09|81.79|82.6|81.3|310
1679317500000|2023-03-20 13:05:00|82.68|81.38|82.44|81.14|82.69|81.39|82.32|81.02|230
1679317800000|2023-03-20 13:10:00|82.43|81.13|82.45|81.15|82.75|81.45|82.34|81.04|249
1679318100000|2023-03-20 13:15:00|82.46|81.16|82.7|81.4|82.89|81.59|82.33|81.03|207
1679318400000|2023-03-20 13:20:00|82.69|81.39|82.65|81.35|82.83|81.53|82.45|81.15|185
1679318700000|2023-03-20 13:25:00|82.64|81.34|82.8|81.5|82.9|81.6|82.57|81.27|231
1679319000000|2023-03-20 13:30:00|82.88|81.58|82.71|81.41|83.18|81.88|82.61|81.31|389
1679319300000|2023-03-20 13:35:00|82.68|81.38|82.3|81|82.77|81.47|81.68|80.38|596
1679319600000|2023-03-20 13:40:00|82.29|80.99|82.08|80.78|82.52|81.22|81.89|80.59|467
1679319900000|2023-03-20 13:45:00|82.09|80.79|82.31|81.01|82.51|81.21|82.03|80.73|419
1679320200000|2023-03-20 13:50:00|82.32|81.02|82.26|80.96|82.51|81.21|82.11|80.81|298
1679320500000|2023-03-20 13:55:00|82.25|80.95|82.32|81.02|82.48|81.18|82.04|80.74|435
1679320800000|2023-03-20 14:00:00|82.35|81.05|82.94|81.64|83.21|81.91|82.3|81|515
1679321100000|2023-03-20 14:05:00|82.93|81.63|82.45|81.15|83.17|81.87|82.37|81.07|504
1679321400000|2023-03-20 14:10:00|82.47|81.17|82.51|81.21|82.59|81.29|82.29|80.99|473
1679321700000|2023-03-20 14:15:00|82.52|81.22|82.45|81.15|82.89|81.59|82.33|81.03|463
1679322000000|2023-03-20 14:20:00|82.36|81.06|82.55|81.25|82.77|81.47|82.33|81.03|463
1679322300000|2023-03-20 14:25:00|82.56|81.26|82.86|81.56|82.95|81.65|82.47|81.17|470
1679322600000|2023-03-20 14:30:00|82.93|81.63|83.16|81.86|83.2|81.9|82.71|81.41|467
1679322900000|2023-03-20 14:35:00|83.06|81.76|82.78|81.48|83.2|81.9|82.75|81.45|268
1679323200000|2023-03-20 14:40:00|82.79|81.49|82.62|81.32|83.05|81.75|82.58|81.28|334
1679323500000|2023-03-20 14:45:00|82.71|81.41|82.79|81.49|82.8|81.5|82.48|81.18|341
1679323800000|2023-03-20 14:50:00|82.7|81.4|82.91|81.61|82.96|81.66|82.55|81.25|374
1679324100000|2023-03-20 14:55:00|82.89|81.59|83.03|81.73|83.13|81.83|82.84|81.54|393
1679324400000|2023-03-20 15:00:00|83.02|81.72|82.85|81.55|83.18|81.88|82.78|81.48|386
1679324700000|2023-03-20 15:05:00|82.84|81.54|82.7|81.4|82.91|81.61|82.59|81.29|356
1679325000000|2023-03-20 15:10:00|82.71|81.41|82.74|81.44|82.84|81.54|82.47|81.17|403
1679325300000|2023-03-20 15:15:00|82.73|81.43|82.81|81.51|82.97|81.67|82.64|81.34|381
1679325600000|2023-03-20 15:20:00|82.82|81.52|82.73|81.43|82.95|81.65|82.63|81.33|390
1679325900000|2023-03-20 15:25:00|82.74|81.44|82.95|81.65|83.04|81.74|82.7|81.4|391
1679326200000|2023-03-20 15:30:00|82.96|81.66|82.75|81.45|83.06|81.76|82.65|81.35|367
1679326500000|2023-03-20 15:35:00|82.74|81.44|82.65|81.35|82.8|81.5|82.4|81.1|447
1679326800000|2023-03-20 15:40:00|82.62|81.32|82.75|81.45|82.75|81.45|82.51|81.21|369
1679327100000|2023-03-20 15:45:00|82.72|81.42|82.82|81.52|82.88|81.58|82.57|81.27|372
1679327400000|2023-03-20 15:50:00|82.83|81.53|82.75|81.45|82.87|81.57|82.54|81.24|374
1679327700000|2023-03-20 15:55:00|82.73|81.43|82.32|81.02|82.8|81.5|82.15|80.85|447
1679328000000|2023-03-20 16:00:00|82.36|81.06|82.64|81.34|82.68|81.38|82.32|81.02|443
1679328300000|2023-03-20 16:05:00|82.61|81.31|82.33|81.03|82.8|81.5|82.31|81.01|435
1679328600000|2023-03-20 16:10:00|82.31|81.01|82.34|81.04|82.76|81.46|82.18|80.88|541
1679328900000|2023-03-20 16:15:00|82.31|81.01|82|80.7|82.7|81.4|81.83|80.53|549
1679329200000|2023-03-20 16:20:00|81.97|80.67|81.95|80.65|82.21|80.91|81.68|80.38|568
1679329500000|2023-03-20 16:25:00|81.91|80.61|82.12|80.82|82.18|80.88|81.56|80.26|577
1679329800000|2023-03-20 16:30:00|82.13|80.83|82.33|81.03|82.52|81.22|82.08|80.78|533
1679330100000|2023-03-20 16:35:00|82.31|81.01|82|80.7|82.42|81.12|81.95|80.65|424
1679330400000|2023-03-20 16:40:00|81.96|80.66|82.12|80.82|82.19|80.89|81.77|80.47|494
1679330700000|2023-03-20 16:45:00|82.11|80.81|81.79|80.49|82.15|80.85|81.53|80.23|496
1679331000000|2023-03-20 16:50:00|81.85|80.55|81.59|80.29|82.07|80.77|81.57|80.27|523
1679331300000|2023-03-20 16:55:00|81.6|80.3|81.23|79.93|81.66|80.36|80.89|79.59|555
1679331600000|2023-03-20 17:00:00|81.24|79.94|81.41|80.11|81.49|80.19|80.58|79.28|583
1679331900000|2023-03-20 17:05:00|81.42|80.12|81.49|80.19|81.75|80.45|81.39|80.09|452
1679332200000|2023-03-20 17:10:00|81.51|80.21|81.47|80.17|81.75|80.45|81.36|80.06|434
1679332500000|2023-03-20 17:15:00|81.41|80.11|81.63|80.33|81.78|80.48|81.39|80.09|446
1679332800000|2023-03-20 17:20:00|81.59|80.29|81.45|80.15|81.7|80.4|81.38|80.08|450
1679333100000|2023-03-20 17:25:00|81.44|80.14|81.47|80.17|81.62|80.32|81.34|80.04|427
1679333400000|2023-03-20 17:30:00|81.51|80.21|81.32|80.02|81.73|80.43|81.28|79.98|406
1679333700000|2023-03-20 17:35:00|81.31|80.01|81.25|79.95|81.4|80.1|81.08|79.78|487
1679334000000|2023-03-20 17:40:00|81.18|79.88|81.56|80.26|81.57|80.27|81.08|79.78|462
1679334300000|2023-03-20 17:45:00|81.53|80.23|81.53|80.23|81.83|80.53|81.39|80.09|472
1679334600000|2023-03-20 17:50:00|81.5|80.2|81.11|79.81|81.52|80.22|81.05|79.75|373
1679334900000|2023-03-20 17:55:00|81.1|79.8|80.58|79.28|81.13|79.83|80.54|79.24|536
1679335200000|2023-03-20 18:00:00|80.56|79.26|80.85|79.55|80.88|79.58|80.13|78.83|547
1679335500000|2023-03-20 18:05:00|80.83|79.53|80.53|79.23|80.91|79.61|80.44|79.14|569
1679335800000|2023-03-20 18:10:00|80.52|79.22|80.84|79.54|80.99|79.69|80.52|79.22|496
1679336100000|2023-03-20 18:15:00|80.83|79.53|81.04|79.74|81.09|79.79|80.53|79.23|463
1679336400000|2023-03-20 18:20:00|81.05|79.75|80.89|79.59|81.05|79.75|80.67|79.37|477
1679336700000|2023-03-20 18:25:00|80.88|79.58|81.01|79.71|81.06|79.76|80.66|79.36|504
1679337000000|2023-03-20 18:30:00|81.05|79.75|81.05|79.75|81.44|80.14|80.88|79.58|553
1679337300000|2023-03-20 18:35:00|81.04|79.74|80.97|79.67|81.08|79.78|80.86|79.56|514
1679337600000|2023-03-20 18:40:00|80.94|79.64|81.2|79.9|81.25|79.95|80.85|79.55|397
1679337900000|2023-03-20 18:45:00|81.22|79.92|81.21|79.91|81.43|80.13|81.11|79.81|472
1679338200000|2023-03-20 18:50:00|81.25|79.95|81.17|79.87|81.45|80.15|81.11|79.81|388
1679338500000|2023-03-20 18:55:00|81.18|79.88|81.24|79.94|81.42|80.12|81.14|79.84|420
1679338800000|2023-03-20 19:00:00|81.26|79.96|81.11|79.81|81.36|80.06|81.09|79.79|383
1679339100000|2023-03-20 19:05:00|81.12|79.82|81.2|79.9|81.35|80.05|81.06|79.76|355
1679339400000|2023-03-20 19:10:00|81.24|79.94|81.11|79.81|81.27|79.97|81.06|79.76|296
1679339700000|2023-03-20 19:15:00|81.15|79.85|80.55|79.25|81.16|79.86|80.5|79.2|385
1679340000000|2023-03-20 19:20:00|80.51|79.21|79.66|78.36|80.67|79.37|79.39|78.09|548
1679340300000|2023-03-20 19:25:00|79.67|78.37|79.8|78.5|80.14|78.84|79.6|78.3|621
1679340600000|2023-03-20 19:30:00|79.85|78.55|79.88|78.58|80.29|78.99|79.73|78.43|567
1679340900000|2023-03-20 19:35:00|79.87|78.57|80.17|78.87|80.29|78.99|79.85|78.55|544
1679341200000|2023-03-20 19:40:00|80.2|78.9|80.4|79.1|80.47|79.17|80.06|78.76|468
1679341500000|2023-03-20 19:45:00|80.37|79.07|80.43|79.13|80.45|79.15|80.23|78.93|383
1679341800000|2023-03-20 19:50:00|80.41|79.11|80.46|79.16|80.57|79.27|80.28|78.98|382
1679342100000|2023-03-20 19:55:00|80.42|79.12|80.47|79.17|80.55|79.25|80.28|78.98|408
1679342400000|2023-03-20 20:00:00|80.46|79.16|80.73|79.43|80.73|79.43|80.36|79.06|243
1679342700000|2023-03-20 20:05:00|80.69|79.39|80.79|79.49|80.86|79.56|80.55|79.25|317
1679343000000|2023-03-20 20:10:00|80.78|79.48|80.79|79.49|80.79|79.49|80.48|79.18|339
1679343300000|2023-03-20 20:15:00|80.77|79.47|80.87|79.57|80.95|79.65|80.76|79.46|331
1679343600000|2023-03-20 20:20:00|80.93|79.63|81.03|79.73|81.07|79.77|80.9|79.6|311
1679343900000|2023-03-20 20:25:00|81.02|79.72|81.04|79.74|81.14|79.84|80.91|79.61|323
1679344200000|2023-03-20 20:30:00|81.06|79.76|80.95|79.65|81.17|79.87|80.88|79.58|340
1679344500000|2023-03-20 20:35:00|80.94|79.64|80.85|79.55|81.03|79.73|80.82|79.52|269
1679344800000|2023-03-20 20:40:00|80.82|79.52|80.94|79.64|80.98|79.68|80.82|79.52|240
1679345100000|2023-03-20 20:45:00|80.91|79.61|81.07|79.77|81.17|79.87|80.88|79.58|277
1679345400000|2023-03-20 20:50:00|81.08|79.78|81.22|79.92|81.25|79.95|81.06|79.76|211
1679345700000|2023-03-20 20:55:00|81.2|79.9|81.17|79.87|81.28|79.98|81.06|79.76|312
1679346000000|2023-03-20 21:00:00|81.16|79.86|81.46|80.16|81.51|80.21|81.15|79.85|217
1679346300000|2023-03-20 21:05:00|81.44|80.14|81.58|80.28|81.6|80.3|81.39|80.09|276
1679346600000|2023-03-20 21:10:00|81.57|80.27|81.57|80.27|81.66|80.36|81.55|80.25|114
1679346900000|2023-03-20 21:15:00|81.58|80.28|81.5|80.2|81.58|80.28|81.44|80.14|165
1679347200000|2023-03-20 21:20:00|81.49|80.19|81.53|80.23|81.55|80.25|81.44|80.14|113
1679347500000|2023-03-20 21:25:00|81.52|80.22|81.48|80.18|81.55|80.25|81.45|80.15|137
1679347800000|2023-03-20 21:30:00|81.49|80.19|81.59|80.29|81.6|80.3|81.44|80.14|105
1679348100000|2023-03-20 21:35:00|81.6|80.3|81.53|80.23|81.6|80.3|81.52|80.22|93
1679348400000|2023-03-20 21:40:00|81.54|80.24|81.24|79.94|81.58|80.28|81.21|79.91|94
1679348700000|2023-03-20 21:45:00|81.25|79.95|81.32|80.02|81.36|80.06|81.18|79.88|176
1679349000000|2023-03-20 21:50:00|81.33|80.03|81.36|80.06|81.48|80.18|81.31|80.01|131
1679349300000|2023-03-20 21:55:00|81.35|80.05|81.26|79.96|81.37|80.07|81.16|79.86|187
1679349600000|2023-03-20 22:00:00|81.22|79.92|81.15|79.85|81.36|80.06|81.06|79.76|369
1679349900000|2023-03-20 22:05:00|81.16|79.86|81.19|79.89|81.37|80.07|81.1|79.8|246
1679350200000|2023-03-20 22:10:00|81.16|79.86|81|79.7|81.28|79.98|80.91|79.61|256
1679350500000|2023-03-20 22:15:00|80.96|79.66|81.12|79.82|81.13|79.83|80.9|79.6|329
1679350800000|2023-03-20 22:20:00|81.13|79.83|81.03|79.73|81.17|79.87|80.88|79.58|299
1679351100000|2023-03-20 22:25:00|81.02|79.72|80.71|79.41|81.05|79.75|80.67|79.37|345
1679351400000|2023-03-20 22:30:00|80.76|79.46|80.69|79.39|80.84|79.54|80.5|79.2|341
1679351700000|2023-03-20 22:35:00|80.71|79.41|80.76|79.46|80.93|79.63|80.66|79.36|345
1679352000000|2023-03-20 22:40:00|80.79|79.49|81.11|79.81|81.15|79.85|80.69|79.39|339
1679352300000|2023-03-20 22:45:00|81.13|79.83|80.86|79.56|81.15|79.85|80.64|79.34|417
1679352600000|2023-03-20 22:50:00|80.87|79.57|80.84|79.54|80.93|79.63|80.7|79.4|424
1679352900000|2023-03-20 22:55:00|80.82|79.52|80.7|79.4|80.85|79.55|80.61|79.31|396
1679353200000|2023-03-20 23:00:00|80.71|79.41|81|79.7|81.09|79.79|80.64|79.34|311
1679353500000|2023-03-20 23:05:00|80.97|79.67|80.61|79.31|80.98|79.68|80.45|79.15|537
1679353800000|2023-03-20 23:10:00|80.5|79.2|80.16|78.86|80.75|79.45|79.9|78.6|511
1679354100000|2023-03-20 23:15:00|80.17|78.87|79.68|78.38|80.18|78.88|79.5|78.2|547
1679354400000|2023-03-20 23:20:00|79.72|78.42|79.79|78.49|79.85|78.55|79.46|78.16|501
1679354700000|2023-03-20 23:25:00|79.84|78.54|79.68|78.38|79.87|78.57|79.62|78.32|475
1679355000000|2023-03-20 23:30:00|79.71|78.41|79.52|78.22|79.9|78.6|79.44|78.14|497
1679355300000|2023-03-20 23:35:00|79.53|78.23|78.78|77.48|79.58|78.28|78.7|77.4|637
1679355600000|2023-03-20 23:40:00|78.67|77.37|78.66|77.36|79.21|77.91|78.66|77.36|663
1679355900000|2023-03-20 23:45:00|78.67|77.37|78.81|77.51|79.06|77.76|78.56|77.26|622
1679356200000|2023-03-20 23:50:00|78.84|77.54|78.63|77.33|78.87|77.57|78.41|77.11|550
1679356500000|2023-03-20 23:55:00|78.6|77.3|78.8|77.5|78.88|77.58|78.55|77.25|445
1679356800000|2023-03-21 00:00:00|78.84|77.54|79.14|77.84|79.21|77.91|78.65|77.35|445
1679357100000|2023-03-21 00:05:00|79.15|77.85|78.93|77.63|79.26|77.96|78.47|77.17|572
1679357400000|2023-03-21 00:10:00|78.84|77.54|79.15|77.85|79.21|77.91|78.66|77.36|543
1679357700000|2023-03-21 00:15:00|79.1|77.8|79.2|77.9|79.38|78.08|78.83|77.53|525
1679358000000|2023-03-21 00:20:00|79.19|77.89|79.49|78.19|79.62|78.32|79.14|77.84|528
1679358300000|2023-03-21 00:25:00|79.46|78.16|79.45|78.15|79.65|78.35|79.19|77.89|516
1679358600000|2023-03-21 00:30:00|79.52|78.22|79.56|78.26|79.65|78.35|79.25|77.95|535
1679358900000|2023-03-21 00:35:00|79.51|78.21|79.82|78.52|79.85|78.55|79.38|78.08|455
1679359200000|2023-03-21 00:40:00|79.83|78.53|79.93|78.63|80.02|78.72|79.76|78.46|382
1679359500000|2023-03-21 00:45:00|79.9|78.6|80.33|79.03|80.39|79.09|79.8|78.5|541
1679359800000|2023-03-21 00:50:00|80.35|79.05|80.06|78.76|80.36|79.06|80|78.7|484
1679360100000|2023-03-21 00:55:00|80.07|78.77|79.83|78.53|80.11|78.81|79.75|78.45|502
1679360400000|2023-03-21 01:00:00|79.82|78.52|79.7|78.4|79.91|78.61|79.57|78.27|468
1679360700000|2023-03-21 01:05:00|79.71|78.41|79.54|78.24|79.81|78.51|79.42|78.12|429
1679361000000|2023-03-21 01:10:00|79.53|78.23|79|77.7|79.64|78.34|78.85|77.55|496
1679361300000|2023-03-21 01:15:00|79.09|77.79|79.47|78.17|79.47|78.17|78.96|77.66|490
1679361600000|2023-03-21 01:20:00|79.36|78.06|79.5|78.2|79.53|78.23|79.23|77.93|469
1679361900000|2023-03-21 01:25:00|79.51|78.21|79.35|78.05|79.59|78.29|79.26|77.96|462
1679362200000|2023-03-21 01:30:00|79.32|78.02|79.38|78.08|79.4|78.1|79.1|77.8|412
1679362500000|2023-03-21 01:35:00|79.36|78.06|79.52|78.22|79.56|78.26|79.25|77.95|421
1679362800000|2023-03-21 01:40:00|79.5|78.2|79.75|78.45|79.79|78.49|79.41|78.11|446
1679363100000|2023-03-21 01:45:00|79.73|78.43|79.7|78.4|79.89|78.59|79.58|78.28|390
1679363400000|2023-03-21 01:50:00|79.68|78.38|79.61|78.31|79.83|78.53|79.54|78.24|403
1679363700000|2023-03-21 01:55:00|79.57|78.27|79.56|78.26|79.68|78.38|79.49|78.19|337
1679364000000|2023-03-21 02:00:00|79.55|78.25|79.63|78.33|79.74|78.44|79.45|78.15|386
1679364300000|2023-03-21 02:05:00|79.64|78.34|79.28|77.98|79.66|78.36|79.22|77.92|353
1679364600000|2023-03-21 02:10:00|79.32|78.02|79.04|77.74|79.36|78.06|78.92|77.62|423
1679364900000|2023-03-21 02:15:00|79.02|77.72|79.33|78.03|79.41|78.11|79.02|77.72|388
1679365200000|2023-03-21 02:20:00|79.31|78.01|79.4|78.1|79.4|78.1|79.08|77.78|376
1679365500000|2023-03-21 02:25:00|79.41|78.11|79.51|78.21|79.55|78.25|79.35|78.05|329
1679365800000|2023-03-21 02:30:00|79.5|78.2|79.68|78.38|79.89|78.59|79.5|78.2|371
1679366100000|2023-03-21 02:35:00|79.66|78.36|79.69|78.39|79.73|78.43|79.54|78.24|329
1679366400000|2023-03-21 02:40:00|79.68|78.38|79.7|78.4|79.81|78.51|79.64|78.34|359
1679366700000|2023-03-21 02:45:00|79.71|78.41|79.62|78.32|79.79|78.49|79.51|78.21|357
1679367000000|2023-03-21 02:50:00|79.64|78.34|79.5|78.2|79.64|78.34|79.36|78.06|365
1679367300000|2023-03-21 02:55:00|79.49|78.19|79.49|78.19|79.59|78.29|79.39|78.09|304
1679367600000|2023-03-21 03:00:00|79.46|78.16|79.65|78.35|79.7|78.4|79.39|78.09|278
1679367900000|2023-03-21 03:05:00|79.63|78.33|79.64|78.34|79.76|78.46|79.6|78.3|183
1679368200000|2023-03-21 03:10:00|79.68|78.38|79.7|78.4|79.81|78.51|79.59|78.29|285
1679368500000|2023-03-21 03:15:00|79.69|78.39|79.56|78.26|79.7|78.4|79.34|78.04|77
1679368800000|2023-03-21 03:20:00|79.55|78.25|79.37|78.07|79.65|78.35|79.28|77.98|318
1679369100000|2023-03-21 03:25:00|79.39|78.09|79.24|77.94|79.47|78.17|79.18|77.88|292
1679369400000|2023-03-21 03:30:00|79.23|77.93|79.22|77.92|79.38|78.08|79.16|77.86|258
1679369700000|2023-03-21 03:35:00|79.23|77.93|79.44|78.14|79.5|78.2|79.17|77.87|345
1679370000000|2023-03-21 03:40:00|79.43|78.13|79.36|78.06|79.47|78.17|79.28|77.98|284
1679370300000|2023-03-21 03:45:00|79.34|78.04|79.18|77.88|79.4|78.1|79.13|77.83|248
1679370600000|2023-03-21 03:50:00|79.15|77.85|79.35|78.05|79.48|78.18|79.13|77.83|289
1679370900000|2023-03-21 03:55:00|79.39|78.09|79.44|78.14|79.52|78.22|79.28|77.98|274
1679371200000|2023-03-21 04:00:00|79.46|78.16|79.69|78.39|79.73|78.43|79.41|78.11|244
1679371500000|2023-03-21 04:05:00|79.67|78.37|79.81|78.51|79.91|78.61|79.63|78.33|322
1679371800000|2023-03-21 04:10:00|79.82|78.52|79.82|78.52|79.9|78.6|79.68|78.38|320
1679372100000|2023-03-21 04:15:00|79.83|78.53|79.76|78.46|79.86|78.56|79.61|78.31|342
1679372400000|2023-03-21 04:20:00|79.74|78.44|79.85|78.55|80.05|78.75|79.66|78.36|358
1679372700000|2023-03-21 04:25:00|79.82|78.52|79.79|78.49|79.94|78.64|79.72|78.42|252
1679373000000|2023-03-21 04:30:00|79.78|78.48|79.91|78.61|79.97|78.67|79.71|78.41|284
1679373300000|2023-03-21 04:35:00|79.86|78.56|79.92|78.62|79.93|78.63|79.75|78.45|236
1679373600000|2023-03-21 04:40:00|79.91|78.61|79.79|78.49|79.93|78.63|79.65|78.35|184
1679373900000|2023-03-21 04:45:00|79.8|78.5|79.89|78.59|79.92|78.62|79.63|78.33|186
1679374200000|2023-03-21 04:50:00|79.86|78.56|79.89|78.59|79.96|78.66|79.73|78.43|245
1679374500000|2023-03-21 04:55:00|79.85|78.55|79.82|78.52|79.96|78.66|79.73|78.43|260
1679374800000|2023-03-21 05:00:00|79.85|78.55|79.67|78.37|79.88|78.58|79.51|78.21|423
1679375100000|2023-03-21 05:05:00|79.68|78.38|79.77|78.47|79.84|78.54|79.51|78.21|394
1679375400000|2023-03-21 05:10:00|79.78|78.48|79.71|78.41|79.81|78.51|79.52|78.22|278
1679375700000|2023-03-21 05:15:00|79.68|78.38|79.82|78.52|79.82|78.52|79.55|78.25|182
1679376000000|2023-03-21 05:20:00|79.88|78.58|79.55|78.25|79.88|78.58|79.55|78.25|228
1679376300000|2023-03-21 05:25:00|79.58|78.28|79.68|78.38|79.79|78.49|79.54|78.24|158
1679376600000|2023-03-21 05:30:00|79.66|78.36|79.46|78.16|79.68|78.38|79.39|78.09|266
1679376900000|2023-03-21 05:35:00|79.38|78.08|79.31|78.01|79.49|78.19|79.24|77.94|359
1679377200000|2023-03-21 05:40:00|79.32|78.02|79.13|77.83|79.32|78.02|79|77.7|310
1679377500000|2023-03-21 05:45:00|79.12|77.82|79.3|78|79.41|78.11|78.99|77.69|328
1679377800000|2023-03-21 05:50:00|79.29|77.99|79.32|78.02|79.33|78.03|79.13|77.83|295
1679378100000|2023-03-21 05:55:00|79.31|78.01|79.39|78.09|79.52|78.22|79.24|77.94|282
1679378400000|2023-03-21 06:00:00|79.42|78.12|79.36|78.06|79.53|78.23|79.16|77.86|398
1679378700000|2023-03-21 06:05:00|79.38|78.08|79.47|78.17|79.59|78.29|79.22|77.92|376
1679379000000|2023-03-21 06:10:00|79.48|78.18|79.67|78.37|79.71|78.41|79.35|78.05|189
1679379300000|2023-03-21 06:15:00|79.62|78.32|79.6|78.3|79.77|78.47|79.45|78.15|364
1679379600000|2023-03-21 06:20:00|79.76|78.46|79.65|78.35|79.77|78.47|79.51|78.21|291
1679379900000|2023-03-21 06:25:00|79.71|78.41|79.75|78.45|79.77|78.47|79.55|78.25|256
1679380200000|2023-03-21 06:30:00|79.71|78.41|79.75|78.45|79.79|78.49|79.47|78.17|254
1679380500000|2023-03-21 06:35:00|79.73|78.43|79.95|78.65|80.02|78.72|79.69|78.39|275
1679380800000|2023-03-21 06:40:00|79.94|78.64|79.88|78.58|80.05|78.75|79.87|78.57|291
1679381100000|2023-03-21 06:45:00|79.87|78.57|79.83|78.53|79.94|78.64|79.73|78.43|279
1679381400000|2023-03-21 06:50:00|79.92|78.62|79.66|78.36|79.92|78.62|79.57|78.27|248
1679381700000|2023-03-21 06:55:00|79.68|78.38|79.47|78.17|79.76|78.46|79.41|78.11|341
1679382000000|2023-03-21 07:00:00|79.49|78.19|79.54|78.24|79.77|78.47|79.46|78.16|317
1679382300000|2023-03-21 07:05:00|79.55|78.25|78.87|77.57|79.67|78.37|78.59|77.29|491
1679382600000|2023-03-21 07:10:00|78.75|77.45|77.85|76.55|78.93|77.63|77.47|76.17|658
1679382900000|2023-03-21 07:15:00|77.86|76.56|78.45|77.15|78.45|77.15|77.68|76.38|597
1679383200000|2023-03-21 07:20:00|78.35|77.05|78.37|77.07|78.6|77.3|78.15|76.85|434
1679383500000|2023-03-21 07:25:00|78.36|77.06|78.57|77.27|78.64|77.34|78.28|76.98|473
1679383800000|2023-03-21 07:30:00|78.58|77.28|78.64|77.34|78.64|77.34|78.34|77.04|317
1679384100000|2023-03-21 07:35:00|78.63|77.33|78.28|76.98|78.63|77.33|78.22|76.92|316
1679384400000|2023-03-21 07:40:00|78.36|77.06|78.6|77.3|78.61|77.31|78.21|76.91|242
1679384700000|2023-03-21 07:45:00|78.59|77.29|78.73|77.43|78.82|77.52|78.49|77.19|238
1679385000000|2023-03-21 07:50:00|78.78|77.48|78.37|77.07|78.81|77.51|78.24|76.94|323
1679385300000|2023-03-21 07:55:00|78.36|77.06|78.22|76.92|78.46|77.16|78.17|76.87|273
1679385600000|2023-03-21 08:00:00|78.25|76.95|78.62|77.32|78.71|77.41|78.24|76.94|356
1679385900000|2023-03-21 08:05:00|78.7|77.4|78.53|77.23|78.81|77.51|78.51|77.21|297
1679386200000|2023-03-21 08:10:00|78.52|77.22|78.48|77.18|78.65|77.35|78.42|77.12|250
1679386500000|2023-03-21 08:15:00|78.49|77.19|78.52|77.22|78.74|77.44|78.4|77.1|295
1679386800000|2023-03-21 08:20:00|78.51|77.21|78.22|76.92|78.66|77.36|78.17|76.87|271
1679387100000|2023-03-21 08:25:00|78.2|76.9|78.66|77.36|78.66|77.36|78.03|76.73|387
1679387400000|2023-03-21 08:30:00|78.62|77.32|78.88|77.58|79.01|77.71|78.62|77.32|419
1679387700000|2023-03-21 08:35:00|78.87|77.57|78.79|77.49|78.99|77.69|78.73|77.43|401
1679388000000|2023-03-21 08:40:00|78.8|77.5|79.02|77.72|79.02|77.72|78.73|77.43|234
1679388300000|2023-03-21 08:45:00|78.99|77.69|79.27|77.97|79.33|78.03|78.9|77.6|298
1679388600000|2023-03-21 08:50:00|79.28|77.98|79.28|77.98|79.35|78.05|79.12|77.82|388
1679388900000|2023-03-21 08:55:00|79.26|77.96|79.3|78|79.41|78.11|79.16|77.86|316
1679389200000|2023-03-21 09:00:00|79.28|77.98|79.35|78.05|79.41|78.11|79.2|77.9|302
1679389500000|2023-03-21 09:05:00|79.41|78.11|79.61|78.31|79.61|78.31|79.33|78.03|282
1679389800000|2023-03-21 09:10:00|79.62|78.32|79.7|78.4|79.77|78.47|79.5|78.2|261
1679390100000|2023-03-21 09:15:00|79.66|78.36|79.47|78.17|79.77|78.47|79.46|78.16|176
1679390400000|2023-03-21 09:20:00|79.46|78.16|79.52|78.22|79.58|78.28|79.41|78.11|293
1679390700000|2023-03-21 09:25:00|79.51|78.21|79.48|78.18|79.63|78.33|79.43|78.13|261
1679391000000|2023-03-21 09:30:00|79.47|78.17|79.47|78.17|79.55|78.25|79.34|78.04|184
1679391300000|2023-03-21 09:35:00|79.53|78.23|79.79|78.49|79.82|78.52|79.48|78.18|214
1679391600000|2023-03-21 09:40:00|79.73|78.43|80.45|79.15|80.66|79.36|79.71|78.41|425
1679391900000|2023-03-21 09:45:00|80.46|79.16|80.83|79.53|81.17|79.87|80.45|79.15|490
1679392200000|2023-03-21 09:50:00|80.86|79.56|80.72|79.42|81|79.7|80.64|79.34|486
1679392500000|2023-03-21 09:55:00|80.71|79.41|81.01|79.71|81.09|79.79|80.59|79.29|535
1679392800000|2023-03-21 10:00:00|81.04|79.74|80.91|79.61|81.65|80.35|80.8|79.5|545
1679393100000|2023-03-21 10:05:00|80.95|79.65|81.13|79.83|81.15|79.85|80.78|79.48|478
1679393400000|2023-03-21 10:10:00|81.06|79.76|81.23|79.93|81.28|79.98|80.92|79.62|391
1679393700000|2023-03-21 10:15:00|81.25|79.95|81.35|80.05|81.35|80.05|80.93|79.63|466
1679394000000|2023-03-21 10:20:00|81.29|79.99|81.66|80.36|81.74|80.44|81.21|79.91|508
1679394300000|2023-03-21 10:25:00|81.62|80.32|81.48|80.18|81.73|80.43|81.27|79.97|541
1679394600000|2023-03-21 10:30:00|81.43|80.13|81.2|79.9|81.56|80.26|81.2|79.9|427
1679394900000|2023-03-21 10:35:00|81.24|79.94|81.12|79.82|81.37|80.07|81.04|79.74|396
1679395200000|2023-03-21 10:40:00|81.09|79.79|81.33|80.03|81.43|80.13|81.06|79.76|327
1679395500000|2023-03-21 10:45:00|81.36|80.06|81.02|79.72|81.45|80.15|80.94|79.64|477
1679395800000|2023-03-21 10:50:00|81.01|79.71|81.04|79.74|81.17|79.87|80.94|79.64|407
1679396100000|2023-03-21 10:55:00|81.07|79.77|81.17|79.87|81.24|79.94|81.03|79.73|284
1679396400000|2023-03-21 11:00:00|81.16|79.86|81.17|79.87|81.21|79.91|81.09|79.79|321
1679396700000|2023-03-21 11:05:00|81.16|79.86|80.97|79.67|81.2|79.9|80.86|79.56|363
1679397000000|2023-03-21 11:10:00|80.96|79.66|80.76|79.46|81.02|79.72|80.62|79.32|427
1679397300000|2023-03-21 11:15:00|80.74|79.44|81.05|79.75|81.11|79.81|80.74|79.44|284
1679397600000|2023-03-21 11:20:00|81.06|79.76|81.05|79.75|81.22|79.92|80.94|79.64|281
1679397900000|2023-03-21 11:25:00|81.02|79.72|81.04|79.74|81.18|79.88|80.87|79.57|318
1679398200000|2023-03-21 11:30:00|81.07|79.77|80.89|79.59|81.13|79.83|80.78|79.48|326
1679398500000|2023-03-21 11:35:00|80.9|79.6|80.94|79.64|81.02|79.72|80.71|79.41|306
1679398800000|2023-03-21 11:40:00|80.91|79.61|81.09|79.79|81.17|79.87|80.88|79.58|341
1679399100000|2023-03-21 11:45:00|81.06|79.76|81.06|79.76|81.15|79.85|80.95|79.65|292
1679399400000|2023-03-21 11:50:00|81.07|79.77|81.18|79.88|81.25|79.95|80.96|79.66|293
1679399700000|2023-03-21 11:55:00|81.19|79.89|80.95|79.65|81.22|79.92|80.93|79.63|236
1679400000000|2023-03-21 12:00:00|81.03|79.73|80.9|79.6|81.03|79.73|80.79|79.49|251
1679400300000|2023-03-21 12:05:00|80.89|79.59|80.84|79.54|80.95|79.65|80.8|79.5|157
1679400600000|2023-03-21 12:10:00|80.8|79.5|80.95|79.65|80.99|79.69|80.74|79.44|209
1679400900000|2023-03-21 12:15:00|80.94|79.64|80.76|79.46|81.27|79.97|80.74|79.44|440
1679401200000|2023-03-21 12:20:00|80.74|79.44|80.58|79.28|80.78|79.48|80.5|79.2|407
1679401500000|2023-03-21 12:25:00|80.56|79.26|80.73|79.43|81.09|79.79|80.55|79.25|418
1679401800000|2023-03-21 12:30:00|80.77|79.47|81|79.7|81.1|79.8|80.68|79.38|462
1679402100000|2023-03-21 12:35:00|80.99|79.69|81.24|79.94|81.29|79.99|80.93|79.63|476
1679402400000|2023-03-21 12:40:00|81.27|79.97|81.54|80.24|81.57|80.27|81.07|79.77|526
1679402700000|2023-03-21 12:45:00|81.47|80.17|81.92|80.62|81.94|80.64|81.47|80.17|622
1679403000000|2023-03-21 12:50:00|81.93|80.63|82.49|81.19|82.62|81.32|81.86|80.56|630
1679403300000|2023-03-21 12:55:00|82.52|81.22|82.44|81.14|82.68|81.38|82.23|80.93|598
1679403600000|2023-03-21 13:00:00|82.47|81.17|82.73|81.43|82.83|81.53|82.37|81.07|624
1679403900000|2023-03-21 13:05:00|82.7|81.4|83.08|81.78|83.36|82.06|82.69|81.39|541
1679404200000|2023-03-21 13:10:00|83.12|81.82|82.94|81.64|83.46|82.16|82.74|81.44|580
1679404500000|2023-03-21 13:15:00|82.97|81.67|82.69|81.39|83.05|81.75|82.47|81.17|558
1679404800000|2023-03-21 13:20:00|82.74|81.44|82.88|81.58|83.36|82.06|82.71|81.41|554
1679405100000|2023-03-21 13:25:00|82.89|81.59|83.33|82.03|83.36|82.06|82.77|81.47|550
1679405400000|2023-03-21 13:30:00|83.34|82.04|83.63|82.33|83.68|82.38|83.18|81.88|562
1679405700000|2023-03-21 13:35:00|83.61|82.31|82.88|81.58|83.65|82.35|82.85|81.55|610
1679406000000|2023-03-21 13:40:00|82.86|81.56|82.89|81.59|83.2|81.9|82.75|81.45|525
1679406300000|2023-03-21 13:45:00|82.88|81.58|83.02|81.72|83.24|81.94|82.74|81.44|518
1679406600000|2023-03-21 13:50:00|83.01|81.71|83.41|82.11|83.53|82.23|82.98|81.68|516
1679406900000|2023-03-21 13:55:00|83.42|82.12|83.55|82.25|83.63|82.33|83.39|82.09|478
1679407200000|2023-03-21 14:00:00|83.57|82.27|83.38|82.08|84.24|82.94|83.2|81.9|652
1679407500000|2023-03-21 14:05:00|83.34|82.04|83.23|81.93|83.52|82.22|83.05|81.75|568
1679407800000|2023-03-21 14:10:00|83.22|81.92|82.96|81.66|83.34|82.04|82.88|81.58|525
1679408100000|2023-03-21 14:15:00|82.97|81.67|82.91|81.61|83.08|81.78|82.72|81.42|509
1679408400000|2023-03-21 14:20:00|82.92|81.62|82.44|81.14|83|81.7|82.29|80.99|407
1679408700000|2023-03-21 14:25:00|82.43|81.13|82.5|81.2|82.57|81.27|81.95|80.65|612
1679409000000|2023-03-21 14:30:00|82.53|81.23|82.31|81.01|82.73|81.43|82.29|80.99|347
1679409300000|2023-03-21 14:35:00|82.35|81.05|82.7|81.4|82.86|81.56|82.35|81.05|360
1679409600000|2023-03-21 14:40:00|82.71|81.41|82.78|81.48|82.9|81.6|82.54|81.24|390
1679409900000|2023-03-21 14:45:00|82.82|81.52|82.64|81.34|82.87|81.57|82.52|81.22|445
1679410200000|2023-03-21 14:50:00|82.65|81.35|82.4|81.1|82.68|81.38|82.28|80.98|481
1679410500000|2023-03-21 14:55:00|82.38|81.08|82.28|80.98|82.57|81.27|82.08|80.78|402
1679410800000|2023-03-21 15:00:00|82.24|80.94|82.44|81.14|82.45|81.15|82.03|80.73|458
1679411100000|2023-03-21 15:05:00|82.43|81.13|82.55|81.25|82.59|81.29|82.37|81.07|368
1679411400000|2023-03-21 15:10:00|82.54|81.24|82.42|81.12|82.57|81.27|82.24|80.94|382
1679411700000|2023-03-21 15:15:00|82.43|81.13|82.63|81.33|82.64|81.34|82.42|81.12|385
1679412000000|2023-03-21 15:20:00|82.66|81.36|82.33|81.03|82.77|81.47|82.24|80.94|405
1679412300000|2023-03-21 15:25:00|82.34|81.04|82.26|80.96|82.49|81.19|82.17|80.87|387
1679412600000|2023-03-21 15:30:00|82.28|80.98|82.61|81.31|82.67|81.37|82.25|80.95|434
1679412900000|2023-03-21 15:35:00|82.6|81.3|82.62|81.32|82.78|81.48|82.51|81.21|421
1679413200000|2023-03-21 15:40:00|82.63|81.33|82.59|81.29|82.66|81.36|82.42|81.12|443
1679413500000|2023-03-21 15:45:00|82.56|81.26|82.62|81.32|82.81|81.51|82.4|81.1|448
1679413800000|2023-03-21 15:50:00|82.63|81.33|82.66|81.36|82.85|81.55|82.55|81.25|460
1679414100000|2023-03-21 15:55:00|82.68|81.38|82.39|81.09|82.8|81.5|82.33|81.03|404
1679414400000|2023-03-21 16:00:00|82.42|81.12|82.37|81.07|82.65|81.35|82.32|81.02|430
1679414700000|2023-03-21 16:05:00|82.38|81.08|82.53|81.23|82.63|81.33|82.18|80.88|381
1679415000000|2023-03-21 16:10:00|82.48|81.18|82.48|81.18|82.79|81.49|82.39|81.09|475
1679415300000|2023-03-21 16:15:00|82.49|81.19|82.87|81.57|82.88|81.58|82.46|81.16|330
1679415600000|2023-03-21 16:20:00|82.88|81.58|82.86|81.56|82.99|81.69|82.82|81.52|370
1679415900000|2023-03-21 16:25:00|82.88|81.58|82.8|81.5|82.91|81.61|82.65|81.35|383
1679416200000|2023-03-21 16:30:00|82.79|81.49|82.67|81.37|82.95|81.65|82.64|81.34|374
1679416500000|2023-03-21 16:35:00|82.68|81.38|82.56|81.26|83.39|82.09|82.56|81.26|569
1679416800000|2023-03-21 16:40:00|82.64|81.34|83|81.7|83.26|81.96|82.59|81.29|595
1679417100000|2023-03-21 16:45:00|82.98|81.68|82.97|81.67|83.03|81.73|82.62|81.32|556
1679417400000|2023-03-21 16:50:00|83.02|81.72|82.93|81.63|83.14|81.84|82.76|81.46|565
1679417700000|2023-03-21 16:55:00|82.94|81.64|82.86|81.56|83.1|81.8|82.83|81.53|537
1679418000000|2023-03-21 17:00:00|82.87|81.57|82.72|81.42|83.03|81.73|82.7|81.4|464
1679418300000|2023-03-21 17:05:00|82.73|81.43|82.58|81.28|82.83|81.53|82.1|80.8|621
1679418600000|2023-03-21 17:10:00|82.56|81.26|82.71|81.41|82.96|81.66|82.56|81.26|582
1679418900000|2023-03-21 17:15:00|82.62|81.32|82.59|81.29|82.92|81.62|82.53|81.23|606
1679419200000|2023-03-21 17:20:00|82.61|81.31|82.67|81.37|82.85|81.55|82.45|81.15|474
1679419500000|2023-03-21 17:25:00|82.66|81.36|82.56|81.26|82.83|81.53|82.45|81.15|467
1679419800000|2023-03-21 17:30:00|82.55|81.25|82.28|80.98|82.62|81.32|82.22|80.92|478
1679420100000|2023-03-21 17:35:00|82.29|80.99|82.12|80.82|82.47|81.17|82.06|80.76|439
1679420400000|2023-03-21 17:40:00|82.13|80.83|81.66|80.36|82.18|80.88|81.51|80.21|642
1679420700000|2023-03-21 17:45:00|81.65|80.35|81.91|80.61|82.03|80.73|81.61|80.31|574
1679421000000|2023-03-21 17:50:00|81.93|80.63|82.07|80.77|82.17|80.87|81.84|80.54|514
1679421300000|2023-03-21 17:55:00|82.09|80.79|81.92|80.62|82.12|80.82|81.8|80.5|460
1679421600000|2023-03-21 18:00:00|81.93|80.63|81.95|80.65|82.03|80.73|81.76|80.46|465
1679421900000|2023-03-21 18:05:00|81.93|80.63|81.77|80.47|81.96|80.66|81.71|80.41|316
1679422200000|2023-03-21 18:10:00|81.76|80.46|81.68|80.38|81.79|80.49|81.55|80.25|356
1679422500000|2023-03-21 18:15:00|81.66|80.36|81.81|80.51|82.03|80.73|81.56|80.26|388
1679422800000|2023-03-21 18:20:00|81.83|80.53|81.45|80.15|81.95|80.65|80.95|79.65|509
1679423100000|2023-03-21 18:25:00|81.43|80.13|81.4|80.1|81.51|80.21|81.14|79.84|600
1679423400000|2023-03-21 18:30:00|81.41|80.11|81.49|80.19|81.57|80.27|81.36|80.06|423
1679423700000|2023-03-21 18:35:00|81.51|80.21|81.45|80.15|81.64|80.34|81.36|80.06|413
1679424000000|2023-03-21 18:40:00|81.42|80.12|81.38|80.08|81.47|80.17|81.22|79.92|398
1679424300000|2023-03-21 18:45:00|81.4|80.1|81.39|80.09|81.47|80.17|81.13|79.83|342
1679424600000|2023-03-21 18:50:00|81.37|80.07|81.19|79.89|81.4|80.1|80.91|79.61|410
1679424900000|2023-03-21 18:55:00|81.2|79.9|81.46|80.16|81.51|80.21|81.18|79.88|294
1679425200000|2023-03-21 19:00:00|81.51|80.21|81.39|80.09|81.51|80.21|81.27|79.97|359
1679425500000|2023-03-21 19:05:00|81.41|80.11|81.56|80.26|81.77|80.47|81.3|80|357
1679425800000|2023-03-21 19:10:00|81.57|80.27|81.65|80.35|81.76|80.46|81.45|80.15|425
1679426100000|2023-03-21 19:15:00|81.66|80.36|81.74|80.44|81.86|80.56|81.51|80.21|360
1679426400000|2023-03-21 19:20:00|81.73|80.43|81.77|80.47|81.97|80.67|81.62|80.32|372
1679426700000|2023-03-21 19:25:00|81.78|80.48|82.03|80.73|82.13|80.83|81.71|80.41|325
1679427000000|2023-03-21 19:30:00|82.06|80.76|82.05|80.75|82.23|80.93|82.01|80.71|315
1679427300000|2023-03-21 19:35:00|82.07|80.77|82.27|80.97|82.3|81|81.92|80.62|275
1679427600000|2023-03-21 19:40:00|82.23|80.93|82.27|80.97|82.37|81.07|82.13|80.83|400
1679427900000|2023-03-21 19:45:00|82.26|80.96|82.23|80.93|82.37|81.07|82.02|80.72|335
1679428200000|2023-03-21 19:50:00|82.28|80.98|82.2|80.9|82.36|81.06|82.13|80.83|381
1679428500000|2023-03-21 19:55:00|82.19|80.89|82.16|80.86|82.38|81.08|82.07|80.77|272
1679428800000|2023-03-21 20:00:00|82.19|80.89|82.34|81.04|82.4|81.1|82.08|80.78|350
1679429100000|2023-03-21 20:05:00|82.3|81|82.47|81.17|82.51|81.21|82.27|80.97|362
1679429400000|2023-03-21 20:10:00|82.46|81.16|82.62|81.32|82.71|81.41|82.42|81.12|223
1679429700000|2023-03-21 20:15:00|82.64|81.34|82.72|81.42|82.77|81.47|82.61|81.31|244
1679430000000|2023-03-21 20:20:00|82.71|81.41|82.5|81.2|82.77|81.47|82.44|81.14|271
1679430300000|2023-03-21 20:25:00|82.52|81.22|82.58|81.28|82.64|81.34|82.46|81.16|259
1679430600000|2023-03-21 20:30:00|82.56|81.26|82.96|81.66|83.04|81.74|82.55|81.25|284
1679430900000|2023-03-21 20:35:00|82.97|81.67|82.83|81.53|83.13|81.83|82.77|81.47|274
1679431200000|2023-03-21 20:40:00|82.82|81.52|82.88|81.58|83.11|81.81|82.82|81.52|321
1679431500000|2023-03-21 20:45:00|82.9|81.6|82.58|81.28|83.08|81.78|82.56|81.26|389
1679431800000|2023-03-21 20:50:00|82.57|81.27|82.65|81.35|82.76|81.46|82.39|81.09|376
1679432100000|2023-03-21 20:55:00|82.64|81.34|82.58|81.28|82.81|81.51|82.53|81.23|307
1679432400000|2023-03-21 21:00:00|82.57|81.27|82.88|81.58|82.89|81.59|82.57|81.27|329
1679432700000|2023-03-21 21:05:00|82.87|81.57|82.42|81.12|82.92|81.62|82.42|81.12|334
1679433000000|2023-03-21 21:10:00|82.41|81.11|82.17|80.87|82.56|81.26|82.14|80.84|373
1679433300000|2023-03-21 21:15:00|82.18|80.88|82.36|81.06|82.37|81.07|82.15|80.85|308
1679433600000|2023-03-21 21:20:00|82.37|81.07|82.57|81.27|82.6|81.3|82.32|81.02|193
1679433900000|2023-03-21 21:25:00|82.56|81.26|82.59|81.29|82.62|81.32|82.48|81.18|117
1679434200000|2023-03-21 21:30:00|82.58|81.28|82.59|81.29|82.85|81.55|82.55|81.25|149
1679434500000|2023-03-21 21:35:00|82.58|81.28|82.55|81.25|82.63|81.33|82.32|81.02|157
1679434800000|2023-03-21 21:40:00|82.54|81.24|83.06|81.76|83.06|81.76|82.54|81.24|129
1679435100000|2023-03-21 21:45:00|83.07|81.77|83.17|81.87|83.2|81.9|82.98|81.68|143
1679435400000|2023-03-21 21:50:00|83.18|81.88|83.02|81.72|83.18|81.88|82.98|81.68|106
1679435700000|2023-03-21 21:55:00|83.01|81.71|83|81.7|83.09|81.79|82.95|81.65|141
1679436000000|2023-03-21 22:00:00|82.99|81.69|82.89|81.59|83.15|81.85|82.76|81.46|296
1679436300000|2023-03-21 22:05:00|82.88|81.58|82.98|81.68|83.2|81.9|82.84|81.54|174
1679436600000|2023-03-21 22:10:00|82.97|81.67|83.13|81.83|83.14|81.84|82.89|81.59|260
1679436900000|2023-03-21 22:15:00|83.14|81.84|82.9|81.6|83.19|81.89|82.86|81.56|363
1679437200000|2023-03-21 22:20:00|82.89|81.59|82.97|81.67|83.13|81.83|82.78|81.48|396
1679437500000|2023-03-21 22:25:00|82.96|81.66|82.98|81.68|83.16|81.86|82.78|81.48|241
1679437800000|2023-03-21 22:30:00|82.99|81.69|82.88|81.58|83.25|81.95|82.85|81.55|371
1679438100000|2023-03-21 22:35:00|82.89|81.59|82.67|81.37|82.99|81.69|82.52|81.22|454
1679438400000|2023-03-21 22:40:00|82.65|81.35|82.45|81.15|82.83|81.53|82.44|81.14|295
1679438700000|2023-03-21 22:45:00|82.44|81.14|82.89|81.59|82.99|81.69|82.43|81.13|137
1679439000000|2023-03-21 22:50:00|82.9|81.6|83.1|81.8|83.18|81.88|82.89|81.59|284
1679439300000|2023-03-21 22:55:00|83.09|81.79|83.51|82.21|83.51|82.21|83.06|81.76|278
1679439600000|2023-03-21 23:00:00|83.5|82.2|83.82|82.52|83.87|82.57|83.3|82|372
1679439900000|2023-03-21 23:05:00|83.8|82.5|83.64|82.34|84.04|82.74|83.6|82.3|504
1679440200000|2023-03-21 23:10:00|83.66|82.36|83.39|82.09|83.68|82.38|83.36|82.06|410
1679440500000|2023-03-21 23:15:00|83.4|82.1|83.21|81.91|83.56|82.26|83.13|81.83|404
1679440800000|2023-03-21 23:20:00|83.2|81.9|83.07|81.77|83.31|82.01|83.06|81.76|310
1679441100000|2023-03-21 23:25:00|83.08|81.78|83.12|81.82|83.26|81.96|83.06|81.76|354
1679441400000|2023-03-21 23:30:00|83.1|81.8|83.05|81.75|83.38|82.08|82.95|81.65|428
1679441700000|2023-03-21 23:35:00|83.06|81.76|83.02|81.72|83.13|81.83|82.96|81.66|357
1679442000000|2023-03-21 23:40:00|83.04|81.74|83.07|81.77|83.34|82.04|82.99|81.69|302
1679442300000|2023-03-21 23:45:00|83.04|81.74|83.39|82.09|83.44|82.14|83|81.7|313
1679442600000|2023-03-21 23:50:00|83.37|82.07|83.44|82.14|83.54|82.24|83.2|81.9|356
1679442900000|2023-03-21 23:55:00|83.45|82.15|83.26|81.96|83.5|82.2|83.15|81.85|394
1679443200000|2023-03-22 00:00:00|83.28|81.98|83.2|81.9|83.35|82.05|83.06|81.76|338
1679443500000|2023-03-22 00:05:00|83.21|81.91|83.1|81.8|83.29|81.99|83.08|81.78|307
1679443800000|2023-03-22 00:10:00|83.11|81.81|82.93|81.63|83.19|81.89|82.89|81.59|346
1679444100000|2023-03-22 00:15:00|82.96|81.66|82.9|81.6|83.07|81.77|82.86|81.56|174
1679444400000|2023-03-22 00:20:00|82.86|81.56|82.94|81.64|83.03|81.73|82.86|81.56|183
1679444700000|2023-03-22 00:25:00|82.97|81.67|82.94|81.64|83.11|81.81|82.87|81.57|273
1679445000000|2023-03-22 00:30:00|82.93|81.63|82.38|81.08|83.05|81.75|82.28|80.98|345
1679445300000|2023-03-22 00:35:00|82.32|81.02|82.21|80.91|82.5|81.2|81.77|80.47|472
1679445600000|2023-03-22 00:40:00|82.19|80.89|81.9|80.6|82.21|80.91|81.59|80.29|501
1679445900000|2023-03-22 00:45:00|81.89|80.59|82.08|80.78|82.25|80.95|81.69|80.39|452
1679446200000|2023-03-22 00:50:00|82.04|80.74|82.18|80.88|82.33|81.03|81.97|80.67|389
1679446500000|2023-03-22 00:55:00|82.15|80.85|82.3|81|82.31|81.01|82|80.7|395
1679446800000|2023-03-22 01:00:00|82.28|80.98|82.06|80.76|82.3|81|81.81|80.51|487
1679447100000|2023-03-22 01:05:00|82.1|80.8|82.12|80.82|82.32|81.02|82.06|80.76|403
1679447400000|2023-03-22 01:10:00|82.14|80.84|81.87|80.57|82.26|80.96|81.77|80.47|364
1679447700000|2023-03-22 01:15:00|81.91|80.61|81.63|80.33|82.1|80.8|81.59|80.29|377
1679448000000|2023-03-22 01:20:00|81.62|80.32|81.8|80.5|81.91|80.61|81.61|80.31|415
1679448300000|2023-03-22 01:25:00|81.77|80.47|82.22|80.92|82.27|80.97|81.71|80.41|414
1679448600000|2023-03-22 01:30:00|82.19|80.89|82.05|80.75|82.41|81.11|81.99|80.69|379
1679448900000|2023-03-22 01:35:00|82.04|80.74|81.99|80.69|82.13|80.83|81.89|80.59|415
1679449200000|2023-03-22 01:40:00|81.98|80.68|82.13|80.83|82.16|80.86|81.81|80.51|372
1679449500000|2023-03-22 01:45:00|82.11|80.81|82.35|81.05|82.38|81.08|81.95|80.65|352
1679449800000|2023-03-22 01:50:00|82.38|81.08|82.39|81.09|82.57|81.27|82.26|80.96|385
1679450100000|2023-03-22 01:55:00|82.36|81.06|82.5|81.2|82.55|81.25|82.25|80.95|348
1679450400000|2023-03-22 02:00:00|82.51|81.21|82.56|81.26|82.62|81.32|82.41|81.11|335
1679450700000|2023-03-22 02:05:00|82.57|81.27|82.74|81.44|82.8|81.5|82.48|81.18|313
1679451000000|2023-03-22 02:10:00|82.75|81.45|82.71|81.41|82.84|81.54|82.59|81.29|384
1679451300000|2023-03-22 02:15:00|82.72|81.42|82.79|81.49|82.92|81.62|82.63|81.33|352
1679451600000|2023-03-22 02:20:00|82.76|81.46|82.46|81.16|82.86|81.56|82.43|81.13|320
1679451900000|2023-03-22 02:25:00|82.53|81.23|82.48|81.18|82.66|81.36|82.42|81.12|348
1679452200000|2023-03-22 02:30:00|82.51|81.21|82.43|81.13|82.54|81.24|82.33|81.03|320
1679452500000|2023-03-22 02:35:00|82.39|81.09|82.55|81.25|82.64|81.34|82.39|81.09|289
1679452800000|2023-03-22 02:40:00|82.56|81.26|82.39|81.09|82.62|81.32|82.34|81.04|305
1679453100000|2023-03-22 02:45:00|82.4|81.1|82.44|81.14|82.57|81.27|82.37|81.07|255
1679453400000|2023-03-22 02:50:00|82.45|81.15|82.31|81.01|82.51|81.21|82.24|80.94|254
1679453700000|2023-03-22 02:55:00|82.32|81.02|82.09|80.79|82.36|81.06|82.04|80.74|270
1679454000000|2023-03-22 03:00:00|82.07|80.77|81.98|80.68|82.22|80.92|81.87|80.57|327
1679454300000|2023-03-22 03:05:00|81.99|80.69|82.26|80.96|82.33|81.03|81.87|80.57|327
1679454600000|2023-03-22 03:10:00|82.25|80.95|82.68|81.38|82.69|81.39|82.24|80.94|396
1679454900000|2023-03-22 03:15:00|82.67|81.37|82.55|81.25|82.88|81.58|82.48|81.18|508
1679455200000|2023-03-22 03:20:00|82.53|81.23|82.62|81.32|82.78|81.48|82.51|81.21|429
1679455500000|2023-03-22 03:25:00|82.63|81.33|82.44|81.14|82.76|81.46|82.38|81.08|364
1679455800000|2023-03-22 03:30:00|82.45|81.15|82.47|81.17|82.55|81.25|82.39|81.09|336
1679456100000|2023-03-22 03:35:00|82.41|81.11|82.52|81.22|82.59|81.29|82.41|81.11|310
1679456400000|2023-03-22 03:40:00|82.49|81.19|82.55|81.25|82.64|81.34|82.46|81.16|196
1679456700000|2023-03-22 03:45:00|82.56|81.26|82.62|81.32|82.69|81.39|82.46|81.16|276
1679457000000|2023-03-22 03:50:00|82.59|81.29|82.38|81.08|82.62|81.32|82.31|81.01|308
1679457300000|2023-03-22 03:55:00|82.37|81.07|82.34|81.04|82.46|81.16|82.3|81|245
1679457600000|2023-03-22 04:00:00|82.32|81.02|82.33|81.03|82.6|81.3|82.3|81|281
1679457900000|2023-03-22 04:05:00|82.32|81.02|82.46|81.16|82.52|81.22|82.3|81|211
1679458200000|2023-03-22 04:10:00|82.45|81.15|82.34|81.04|82.47|81.17|82.24|80.94|218
1679458500000|2023-03-22 04:15:00|82.33|81.03|82.43|81.13|82.47|81.17|82.27|80.97|290
1679458800000|2023-03-22 04:20:00|82.42|81.12|82.34|81.04|82.53|81.23|82.27|80.97|331
1679459100000|2023-03-22 04:25:00|82.3|81|82.22|80.92|82.43|81.13|82.12|80.82|262
1679459400000|2023-03-22 04:30:00|82.21|80.91|82.22|80.92|82.3|81|82.13|80.83|260
1679459700000|2023-03-22 04:35:00|82.23|80.93|82.28|80.98|82.41|81.11|82.21|80.91|196
1679460000000|2023-03-22 04:40:00|82.29|80.99|82.24|80.94|82.38|81.08|82.11|80.81|195
1679460300000|2023-03-22 04:45:00|82.23|80.93|82.17|80.87|82.29|80.99|82.08|80.78|183
1679460600000|2023-03-22 04:50:00|82.19|80.89|82.29|80.99|82.39|81.09|82.14|80.84|193
1679460900000|2023-03-22 04:55:00|82.31|81.01|82.39|81.09|82.47|81.17|82.25|80.95|185
1679461200000|2023-03-22 05:00:00|82.38|81.08|82.37|81.07|82.55|81.25|82.34|81.04|240
1679461500000|2023-03-22 05:05:00|82.39|81.09|82.49|81.19|82.57|81.27|82.34|81.04|252
1679461800000|2023-03-22 05:10:00|82.47|81.17|82.53|81.23|82.61|81.31|82.4|81.1|225
1679462100000|2023-03-22 05:15:00|82.56|81.26|82.58|81.28|82.64|81.34|82.48|81.18|296
1679462400000|2023-03-22 05:20:00|82.59|81.29|82.58|81.28|82.65|81.35|82.47|81.17|267
1679462700000|2023-03-22 05:25:00|82.59|81.29|82.65|81.35|82.68|81.38|82.46|81.16|268
1679463000000|2023-03-22 05:30:00|82.62|81.32|82.46|81.16|82.72|81.42|82.46|81.16|252
1679463300000|2023-03-22 05:35:00|82.53|81.23|82.49|81.19|82.63|81.33|82.38|81.08|291
1679463600000|2023-03-22 05:40:00|82.46|81.16|82.29|80.99|82.49|81.19|82.17|80.87|279
1679463900000|2023-03-22 05:45:00|82.31|81.01|82.23|80.93|82.37|81.07|82.15|80.85|227
1679464200000|2023-03-22 05:50:00|82.26|80.96|82.27|80.97|82.4|81.1|82.15|80.85|273
1679464500000|2023-03-22 05:55:00|82.29|80.99|82.38|81.08|82.49|81.19|82.27|80.97|262
1679464800000|2023-03-22 06:00:00|82.37|81.07|82.2|80.9|82.51|81.21|82.14|80.84|288
1679465100000|2023-03-22 06:05:00|82.24|80.94|82.17|80.87|82.31|81.01|82.03|80.73|213
1679465400000|2023-03-22 06:10:00|82.13|80.83|82.14|80.84|82.21|80.91|82.05|80.75|216
1679465700000|2023-03-22 06:15:00|82.15|80.85|82.17|80.87|82.38|81.08|82.08|80.78|309
1679466000000|2023-03-22 06:20:00|82.15|80.85|82.04|80.74|82.27|80.97|81.9|80.6|307
1679466300000|2023-03-22 06:25:00|82.03|80.73|81.92|80.62|82.08|80.78|81.88|80.58|237
1679466600000|2023-03-22 06:30:00|81.91|80.61|82.02|80.72|82.05|80.75|81.8|80.5|273
1679466900000|2023-03-22 06:35:00|82.04|80.74|81.93|80.63|82.1|80.8|81.81|80.51|300
1679467200000|2023-03-22 06:40:00|81.94|80.64|81.84|80.54|81.96|80.66|81.73|80.43|257
1679467500000|2023-03-22 06:45:00|81.83|80.53|81.97|80.67|82.09|80.79|81.74|80.44|261
1679467800000|2023-03-22 06:50:00|81.96|80.66|81.99|80.69|82.14|80.84|81.93|80.63|214
1679468100000|2023-03-22 06:55:00|82.02|80.72|82.18|80.88|82.18|80.88|81.97|80.67|163
1679468400000|2023-03-22 07:00:00|82.17|80.87|82.11|80.81|82.18|80.88|82.03|80.73|202
1679468700000|2023-03-22 07:05:00|82.12|80.82|82.19|80.89|82.3|81|82.07|80.77|216
1679469000000|2023-03-22 07:10:00|82.16|80.86|82.02|80.72|82.19|80.89|81.9|80.6|312
1679469300000|2023-03-22 07:15:00|82.06|80.76|81.93|80.63|82.07|80.77|81.87|80.57|273
1679469600000|2023-03-22 07:20:00|81.95|80.65|81.96|80.66|82.11|80.81|81.84|80.54|269
1679469900000|2023-03-22 07:25:00|81.97|80.67|81.88|80.58|82.08|80.78|81.79|80.49|261
1679470200000|2023-03-22 07:30:00|81.91|80.61|81.5|80.2|81.91|80.61|81.32|80.02|437
1679470500000|2023-03-22 07:35:00|81.49|80.19|81.65|80.35|81.68|80.38|81.39|80.09|405
1679470800000|2023-03-22 07:40:00|81.64|80.34|81.66|80.36|81.8|80.5|81.57|80.27|330
1679471100000|2023-03-22 07:45:00|81.62|80.32|81.78|80.48|81.95|80.65|81.46|80.16|385
1679471400000|2023-03-22 07:50:00|81.79|80.49|81.72|80.42|81.81|80.51|81.61|80.31|346
1679471700000|2023-03-22 07:55:00|81.69|80.39|81.67|80.37|81.75|80.45|81.5|80.2|269
1679472000000|2023-03-22 08:00:00|81.66|80.36|81.53|80.23|81.73|80.43|81.44|80.14|330
1679472300000|2023-03-22 08:05:00|81.51|80.21|81.71|80.41|81.84|80.54|81.51|80.21|305
1679472600000|2023-03-22 08:10:00|81.7|80.4|81.71|80.41|81.89|80.59|81.62|80.32|314
1679472900000|2023-03-22 08:15:00|81.69|80.39|81.7|80.4|81.8|80.5|81.58|80.28|254
1679473200000|2023-03-22 08:20:00|81.71|80.41|81.66|80.36|81.72|80.42|81.52|80.22|247
1679473500000|2023-03-22 08:25:00|81.64|80.34|81.65|80.35|81.74|80.44|81.42|80.12|281
1679473800000|2023-03-22 08:30:00|81.63|80.33|81.61|80.31|81.75|80.45|81.46|80.16|321
1679474100000|2023-03-22 08:35:00|81.6|80.3|81.49|80.19|81.64|80.34|81.33|80.03|297
1679474400000|2023-03-22 08:40:00|81.48|80.18|81.45|80.15|81.59|80.29|81.34|80.04|285
1679474700000|2023-03-22 08:45:00|81.44|80.14|81.57|80.27|81.64|80.34|81.38|80.08|284
1679475000000|2023-03-22 08:50:00|81.59|80.29|81.38|80.08|81.63|80.33|81.29|79.99|355
1679475300000|2023-03-22 08:55:00|81.39|80.09|81.31|80.01|81.42|80.12|81.19|79.89|342
1679475600000|2023-03-22 09:00:00|81.3|80|81.31|80.01|81.45|80.15|81.12|79.82|349
1679475900000|2023-03-22 09:05:00|81.28|79.98|81.37|80.07|81.47|80.17|81.19|79.89|365
1679476200000|2023-03-22 09:10:00|81.38|80.08|81.21|79.91|81.47|80.17|81.16|79.86|358
1679476500000|2023-03-22 09:15:00|81.22|79.92|81.38|80.08|81.43|80.13|81.13|79.83|420
1679476800000|2023-03-22 09:20:00|81.37|80.07|81.33|80.03|81.48|80.18|81.28|79.98|316
1679477100000|2023-03-22 09:25:00|81.38|80.08|81.51|80.21|81.53|80.23|81.29|79.99|270
1679477400000|2023-03-22 09:30:00|81.5|80.2|81.59|80.29|81.61|80.31|81.43|80.13|282
1679477700000|2023-03-22 09:35:00|81.61|80.31|81.61|80.31|81.66|80.36|81.49|80.19|213
1679478000000|2023-03-22 09:40:00|81.62|80.32|81.34|80.04|81.7|80.4|81.27|79.97|333
1679478300000|2023-03-22 09:45:00|81.35|80.05|81|79.7|81.35|80.05|80.97|79.67|382
1679478600000|2023-03-22 09:50:00|81.08|79.78|81.01|79.71|81.13|79.83|80.52|79.22|418
1679478900000|2023-03-22 09:55:00|81|79.7|80.97|79.67|81.06|79.76|80.8|79.5|412
1679479200000|2023-03-22 10:00:00|80.98|79.68|81.22|79.92|81.27|79.97|80.91|79.61|378
1679479500000|2023-03-22 10:05:00|81.21|79.91|81.3|80|81.37|80.07|81.18|79.88|265
1679479800000|2023-03-22 10:10:00|81.33|80.03|81.11|79.81|81.36|80.06|81.04|79.74|298
1679480100000|2023-03-22 10:15:00|81.12|79.82|81.22|79.92|81.3|80|81.05|79.75|305
1679480400000|2023-03-22 10:20:00|81.23|79.93|81.44|80.14|81.45|80.15|81.2|79.9|224
1679480700000|2023-03-22 10:25:00|81.45|80.15|81.26|79.96|81.46|80.16|81.19|79.89|339
1679481000000|2023-03-22 10:30:00|81.25|79.95|81.38|80.08|81.43|80.13|81.22|79.92|331
1679481300000|2023-03-22 10:35:00|81.39|80.09|81.3|80|81.44|80.14|81.23|79.93|280
1679481600000|2023-03-22 10:40:00|81.32|80.02|81.3|80|81.33|80.03|81.05|79.75|321
1679481900000|2023-03-22 10:45:00|81.29|79.99|81.31|80.01|81.36|80.06|81.18|79.88|330
1679482200000|2023-03-22 10:50:00|81.32|80.02|81.58|80.28|81.58|80.28|81.32|80.02|316
1679482500000|2023-03-22 10:55:00|81.57|80.27|81.54|80.24|81.67|80.37|81.51|80.21|293
1679482800000|2023-03-22 11:00:00|81.53|80.23|81.69|80.39|81.76|80.46|81.49|80.19|297
1679483100000|2023-03-22 11:05:00|81.67|80.37|81.69|80.39|81.77|80.47|81.62|80.32|287
1679483400000|2023-03-22 11:10:00|81.68|80.38|81.66|80.36|81.74|80.44|81.58|80.28|231
1679483700000|2023-03-22 11:15:00|81.67|80.37|81.73|80.43|81.76|80.46|81.55|80.25|251
1679484000000|2023-03-22 11:20:00|81.68|80.38|81.57|80.27|81.73|80.43|81.5|80.2|259
1679484300000|2023-03-22 11:25:00|81.55|80.25|81.61|80.31|81.67|80.37|81.51|80.21|270
1679484600000|2023-03-22 11:30:00|81.6|80.3|81.48|80.18|81.64|80.34|81.46|80.16|215
1679484900000|2023-03-22 11:35:00|81.49|80.19|81.34|80.04|81.6|80.3|81.29|79.99|302
1679485200000|2023-03-22 11:40:00|81.33|80.03|81.28|79.98|81.59|80.29|81.23|79.93|339
1679485500000|2023-03-22 11:45:00|81.27|79.97|81.37|80.07|81.45|80.15|81.25|79.95|287
1679485800000|2023-03-22 11:50:00|81.36|80.06|81.06|79.76|81.37|80.07|81.04|79.74|335
1679486100000|2023-03-22 11:55:00|81.07|79.77|81.15|79.85|81.31|80.01|81.03|79.73|330
1679486400000|2023-03-22 12:00:00|81.14|79.84|81.25|79.95|81.31|80.01|81.11|79.81|198
1679486700000|2023-03-22 12:05:00|81.2|79.9|81.45|80.15|81.45|80.15|80.8|79.5|294
1679487000000|2023-03-22 12:10:00|81.44|80.14|81.32|80.02|81.48|80.18|81.22|79.92|282
1679487300000|2023-03-22 12:15:00|81.3|80|81.63|80.33|81.69|80.39|81.26|79.96|380
1679487600000|2023-03-22 12:20:00|81.58|80.28|81.54|80.24|81.75|80.45|81.48|80.18|401
1679487900000|2023-03-22 12:25:00|81.56|80.26|81.51|80.21|81.74|80.44|81.49|80.19|381
1679488200000|2023-03-22 12:30:00|81.49|80.19|81.65|80.35|81.75|80.45|81.49|80.19|352
1679488500000|2023-03-22 12:35:00|81.66|80.36|81.59|80.29|81.77|80.47|81.56|80.26|295
1679488800000|2023-03-22 12:40:00|81.6|80.3|81.47|80.17|81.74|80.44|81.43|80.13|265
1679489100000|2023-03-22 12:45:00|81.52|80.22|81.44|80.14|81.62|80.32|81.29|79.99|337
1679489400000|2023-03-22 12:50:00|81.41|80.11|81.38|80.08|81.52|80.22|81.29|79.99|332
1679489700000|2023-03-22 12:55:00|81.35|80.05|81.5|80.2|81.5|80.2|81.32|80.02|259
1679490000000|2023-03-22 13:00:00|81.49|80.19|81.09|79.79|81.51|80.21|81|79.7|295
1679490300000|2023-03-22 13:05:00|81.07|79.77|81.05|79.75|81.22|79.92|80.92|79.62|297
1679490600000|2023-03-22 13:10:00|81.06|79.76|81.18|79.88|81.29|79.99|81.01|79.71|297
1679490900000|2023-03-22 13:15:00|81.19|79.89|81.32|80.02|81.38|80.08|81.09|79.79|233
1679491200000|2023-03-22 13:20:00|81.31|80.01|81.38|80.08|81.4|80.1|81.15|79.85|281
1679491500000|2023-03-22 13:25:00|81.37|80.07|81.48|80.18|81.54|80.24|81.17|79.87|383
1679491800000|2023-03-22 13:30:00|81.49|80.19|81.4|80.1|81.63|80.33|81.35|80.05|374
1679492100000|2023-03-22 13:35:00|81.39|80.09|81.53|80.23|81.62|80.32|81.13|79.83|473
1679492400000|2023-03-22 13:40:00|81.59|80.29|81.23|79.93|81.62|80.32|81.19|79.89|404
1679492700000|2023-03-22 13:45:00|81.27|79.97|81.29|79.99|81.36|80.06|80.9|79.6|461
1679493000000|2023-03-22 13:50:00|81.28|79.98|80.97|79.67|81.28|79.98|80.84|79.54|379
1679493300000|2023-03-22 13:55:00|81.04|79.74|81.03|79.73|81.14|79.84|80.9|79.6|302
1679493600000|2023-03-22 14:00:00|81.04|79.74|81.17|79.87|81.17|79.87|80.96|79.66|255
1679493900000|2023-03-22 14:05:00|81.18|79.88|81.08|79.78|81.22|79.92|80.92|79.62|293
1679494200000|2023-03-22 14:10:00|81.1|79.8|81.04|79.74|81.18|79.88|80.93|79.63|353
1679494500000|2023-03-22 14:15:00|81.05|79.75|81.14|79.84|81.18|79.88|80.96|79.66|272
1679494800000|2023-03-22 14:20:00|81.16|79.86|81.16|79.86|81.33|80.03|81.02|79.72|339
1679495100000|2023-03-22 14:25:00|81.17|79.87|81.15|79.85|81.21|79.91|80.94|79.64|284
1679495400000|2023-03-22 14:30:00|81.19|79.89|81.28|79.98|81.53|80.23|81.14|79.84|452
1679495700000|2023-03-22 14:35:00|81.27|79.97|81.24|79.94|81.42|80.12|81.08|79.78|410
1679496000000|2023-03-22 14:40:00|81.25|79.95|81.51|80.21|81.56|80.26|81.13|79.83|420
1679496300000|2023-03-22 14:45:00|81.52|80.22|82.03|80.73|82.23|80.93|81.45|80.15|658
1679496600000|2023-03-22 14:50:00|82.04|80.74|81.74|80.44|82.13|80.83|81.28|79.98|647
1679496900000|2023-03-22 14:55:00|81.75|80.45|81.62|80.32|81.86|80.56|81.4|80.1|545
1679497200000|2023-03-22 15:00:00|81.66|80.36|82.18|80.88|82.18|80.88|81.63|80.33|569
1679497500000|2023-03-22 15:05:00|82.15|80.85|82.4|81.1|82.42|81.12|82.04|80.74|626
1679497800000|2023-03-22 15:10:00|82.37|81.07|82.33|81.03|82.39|81.09|82|80.7|488
1679498100000|2023-03-22 15:15:00|82.34|81.04|82.6|81.3|82.7|81.4|82.24|80.94|584
1679498400000|2023-03-22 15:20:00|82.59|81.29|82.55|81.25|82.66|81.36|82.35|81.05|591
1679498700000|2023-03-22 15:25:00|82.54|81.24|82.18|80.88|82.62|81.32|82.08|80.78|559
1679499000000|2023-03-22 15:30:00|82.17|80.87|82.31|81.01|82.48|81.18|82.05|80.75|517
1679499300000|2023-03-22 15:35:00|82.3|81|82.04|80.74|82.48|81.18|81.91|80.61|518
1679499600000|2023-03-22 15:40:00|82.06|80.76|82.1|80.8|82.21|80.91|81.89|80.59|422
1679499900000|2023-03-22 15:45:00|82.12|80.82|81.56|80.26|82.14|80.84|81.33|80.03|505
1679500200000|2023-03-22 15:50:00|81.52|80.22|81.77|80.47|82.05|80.75|81.43|80.13|592
1679500500000|2023-03-22 15:55:00|81.8|80.5|81.69|80.39|81.87|80.57|81.56|80.26|574
1679500800000|2023-03-22 16:00:00|81.64|80.34|81.87|80.57|81.97|80.67|81.49|80.19|436
1679501100000|2023-03-22 16:05:00|81.83|80.53|81.7|80.4|82.04|80.74|81.67|80.37|534
1679501400000|2023-03-22 16:10:00|81.71|80.41|81.23|79.93|81.76|80.46|81.19|79.89|438
1679501700000|2023-03-22 16:15:00|81.24|79.94|81.48|80.18|81.52|80.22|81.03|79.73|426
1679502000000|2023-03-22 16:20:00|81.55|80.25|81.44|80.14|81.55|80.25|81.15|79.85|476
1679502300000|2023-03-22 16:25:00|81.43|80.13|81.54|80.24|81.57|80.27|81.31|80.01|355
1679502600000|2023-03-22 16:30:00|81.52|80.22|81.52|80.22|81.6|80.3|81.32|80.02|347
1679502900000|2023-03-22 16:35:00|81.53|80.23|81.43|80.13|81.57|80.27|81.33|80.03|342
1679503200000|2023-03-22 16:40:00|81.42|80.12|81.55|80.25|81.58|80.28|81.24|79.94|357
1679503500000|2023-03-22 16:45:00|81.56|80.26|81.56|80.26|81.58|80.28|81.46|80.16|255
1679503800000|2023-03-22 16:50:00|81.54|80.24|81.64|80.34|81.68|80.38|81.54|80.24|285
1679504100000|2023-03-22 16:55:00|81.65|80.35|81.67|80.37|81.75|80.45|81.5|80.2|273
1679504400000|2023-03-22 17:00:00|81.7|80.4|81.71|80.41|81.87|80.57|81.64|80.34|309
1679504700000|2023-03-22 17:05:00|81.69|80.39|81.73|80.43|81.81|80.51|81.48|80.18|331
1679505000000|2023-03-22 17:10:00|81.72|80.42|81.28|79.98|81.73|80.43|81.15|79.85|299
1679505300000|2023-03-22 17:15:00|81.26|79.96|80.39|79.09|81.32|80.02|79.94|78.64|591
1679505600000|2023-03-22 17:20:00|80.4|79.1|80.54|79.24|80.64|79.34|80.09|78.79|618
1679505900000|2023-03-22 17:25:00|80.55|79.25|80.48|79.18|80.6|79.3|80.27|78.97|466
1679506200000|2023-03-22 17:30:00|80.47|79.17|80.48|79.18|80.8|79.5|80.34|79.04|464
1679506500000|2023-03-22 17:35:00|80.5|79.2|80.61|79.31|80.81|79.51|80.45|79.15|355
1679506800000|2023-03-22 17:40:00|80.6|79.3|80.48|79.18|80.73|79.43|80.47|79.17|351
1679507100000|2023-03-22 17:45:00|80.5|79.2|80.56|79.26|80.65|79.35|80.38|79.08|270
1679507400000|2023-03-22 17:50:00|80.57|79.27|80.9|79.6|81|79.7|80.53|79.23|367
1679507700000|2023-03-22 17:55:00|80.91|79.61|81.03|79.73|81.22|79.92|80.87|79.57|368
1679508000000|2023-03-22 18:00:00|81.05|79.75|82.12|80.82|82.36|81.06|80.55|79.25|694
1679508300000|2023-03-22 18:05:00|82.14|80.84|81.76|80.46|82.73|81.43|81.4|80.1|655
1679508600000|2023-03-22 18:10:00|81.77|80.47|81.49|80.19|81.86|80.56|81.38|80.08|650
1679508900000|2023-03-22 18:15:00|81.55|80.25|82.06|80.76|82.06|80.76|81.47|80.17|583
1679509200000|2023-03-22 18:20:00|82|80.7|82.24|80.94|82.58|81.28|82|80.7|545
1679509500000|2023-03-22 18:25:00|82.23|80.93|83.16|81.86|83.75|82.45|82.2|80.9|623
1679509800000|2023-03-22 18:30:00|83.22|81.92|82.4|81.1|83.61|82.31|82.3|81|666
1679510100000|2023-03-22 18:35:00|82.39|81.09|81.65|80.35|82.39|81.09|80.34|79.04|696
1679510400000|2023-03-22 18:40:00|81.62|80.32|83.2|81.9|83.25|81.95|81.61|80.31|662
1679510700000|2023-03-22 18:45:00|83.23|81.93|84.71|83.41|85.38|84.08|83.14|81.84|721
1679511000000|2023-03-22 18:50:00|84.7|83.4|84.25|82.95|84.76|83.46|84.18|82.88|633
1679511300000|2023-03-22 18:55:00|84.24|82.94|82.74|81.44|84.27|82.97|82.56|81.26|722
1679511600000|2023-03-22 19:00:00|82.65|81.35|81.31|80.01|82.93|81.63|81.31|80.01|689
1679511900000|2023-03-22 19:05:00|81.3|80|81.38|80.08|81.94|80.64|80.87|79.57|695
1679512200000|2023-03-22 19:10:00|81.33|80.03|82.01|80.71|82.08|80.78|80.39|79.09|724
1679512500000|2023-03-22 19:15:00|81.99|80.69|81.95|80.65|82.33|81.03|81.29|79.99|698
1679512800000|2023-03-22 19:20:00|81.97|80.67|82.7|81.4|83.54|82.24|81.82|80.52|718
1679513100000|2023-03-22 19:25:00|82.66|81.36|83.63|82.33|83.76|82.46|82.35|81.05|734
1679513400000|2023-03-22 19:30:00|83.64|82.34|83.42|82.12|83.94|82.64|82.97|81.67|714
1679513700000|2023-03-22 19:35:00|83.44|82.14|82.53|81.23|83.51|82.21|82.12|80.82|687
1679514000000|2023-03-22 19:40:00|82.61|81.31|82.77|81.47|83.21|81.91|82.45|81.15|730
1679514300000|2023-03-22 19:45:00|82.71|81.41|81.78|80.48|82.85|81.55|80.91|79.61|721
1679514600000|2023-03-22 19:50:00|81.7|80.4|82.53|81.23|82.63|81.33|81.56|80.26|707
1679514900000|2023-03-22 19:55:00|82.51|81.21|83.35|82.05|84.05|82.75|82.37|81.07|686
1679515200000|2023-03-22 20:00:00|83.34|82.04|84.36|83.06|84.48|83.18|82.62|81.32|739
1679515500000|2023-03-22 20:05:00|84.39|83.09|84.79|83.49|85.02|83.72|83.61|82.31|723
1679515800000|2023-03-22 20:10:00|84.85|83.55|84.88|83.58|84.97|83.67|84.23|82.93|704
1679516100000|2023-03-22 20:15:00|84.89|83.59|84.56|83.26|85.33|84.03|84.35|83.05|711
1679516400000|2023-03-22 20:20:00|84.62|83.32|83.94|82.64|84.66|83.36|83.73|82.43|616
1679516700000|2023-03-22 20:25:00|83.93|82.63|84.14|82.84|84.29|82.99|83.86|82.56|614
1679517000000|2023-03-22 20:30:00|84.18|82.88|84.28|82.98|84.48|83.18|83.85|82.55|559
1679517300000|2023-03-22 20:35:00|84.29|82.99|84.54|83.24|84.66|83.36|83.99|82.69|559
1679517600000|2023-03-22 20:40:00|84.49|83.19|84.75|83.45|84.91|83.61|84.41|83.11|585
1679517900000|2023-03-22 20:45:00|84.76|83.46|85.07|83.77|85.53|84.23|84.72|83.42|654
1679518200000|2023-03-22 20:50:00|85.08|83.78|86.66|85.36|86.66|85.36|85.02|83.72|676
1679518500000|2023-03-22 20:55:00|86.64|85.34|86.94|85.64|87.34|86.04|86.39|85.09|693
1679518800000|2023-03-22 21:00:00|86.96|85.66|87.86|86.56|88.31|87.01|86.46|85.16|643
1679519100000|2023-03-22 21:05:00|87.88|86.58|88.41|87.11|88.48|87.18|87.82|86.52|600
1679519400000|2023-03-22 21:10:00|88.4|87.1|88.76|87.46|89.05|87.75|88.36|87.06|570
1679519700000|2023-03-22 21:15:00|88.75|87.45|87.68|86.38|88.79|87.49|87.43|86.13|473
1679520000000|2023-03-22 21:20:00|87.69|86.39|86.98|85.68|87.77|86.47|86.95|85.65|492
1679520300000|2023-03-22 21:25:00|86.99|85.69|87.17|85.87|87.44|86.14|86.76|85.46|362
1679520600000|2023-03-22 21:30:00|87.18|85.88|87.42|86.12|87.65|86.35|87.06|85.76|336
1679520900000|2023-03-22 21:35:00|87.41|86.11|87.23|85.93|87.68|86.38|87.22|85.92|295
1679521200000|2023-03-22 21:40:00|87.22|85.92|86.88|85.58|87.31|86.01|86.84|85.54|285
1679521500000|2023-03-22 21:45:00|86.89|85.59|86.94|85.64|87.07|85.77|86.89|85.59|265
1679521800000|2023-03-22 21:50:00|86.98|85.68|86.54|85.24|87.03|85.73|86.46|85.16|316
1679522100000|2023-03-22 21:55:00|86.56|85.26|86.3|85|86.75|85.45|86.29|84.99|383
1679522400000|2023-03-22 22:00:00|86.32|85.02|86.72|85.42|86.78|85.48|86.25|84.95|616
1679522700000|2023-03-22 22:05:00|86.73|85.43|87.28|85.98|87.43|86.13|86.71|85.41|681
1679523000000|2023-03-22 22:10:00|87.36|86.06|87.14|85.84|87.4|86.1|86.7|85.4|589
1679523300000|2023-03-22 22:15:00|87.15|85.85|86.83|85.53|87.15|85.85|86.65|85.35|426
1679523600000|2023-03-22 22:20:00|86.84|85.54|86.73|85.43|87.01|85.71|86.63|85.33|500
1679523900000|2023-03-22 22:25:00|86.69|85.39|86.96|85.66|87.07|85.77|86.64|85.34|468
1679524200000|2023-03-22 22:30:00|86.94|85.64|86.9|85.6|87.31|86.01|86.74|85.44|502
1679524500000|2023-03-22 22:35:00|86.92|85.62|86.43|85.13|87.1|85.8|86.4|85.1|529
1679524800000|2023-03-22 22:40:00|86.41|85.11|86.81|85.51|86.85|85.55|86.18|84.88|501
1679525100000|2023-03-22 22:45:00|86.77|85.47|86.84|85.54|87.05|85.75|86.51|85.21|548
1679525400000|2023-03-22 22:50:00|86.83|85.53|87.4|86.1|87.4|86.1|86.82|85.52|625
1679525700000|2023-03-22 22:55:00|87.39|86.09|87.17|85.87|87.43|86.13|87.04|85.74|560
1679526000000|2023-03-22 23:00:00|87.16|85.86|87.54|86.24|87.69|86.39|87|85.7|518
1679526300000|2023-03-22 23:05:00|87.55|86.25|87.51|86.21|87.64|86.34|87.29|85.99|326
1679526600000|2023-03-22 23:10:00|87.52|86.22|87.61|86.31|87.7|86.4|87.31|86.01|522
1679526900000|2023-03-22 23:15:00|87.67|86.37|87.3|86|87.74|86.44|87.27|85.97|483
1679527200000|2023-03-22 23:20:00|87.29|85.99|87.45|86.15|87.63|86.33|87.23|85.93|485
1679527500000|2023-03-22 23:25:00|87.48|86.18|87.82|86.52|87.86|86.56|87.48|86.18|555
1679527800000|2023-03-22 23:30:00|87.84|86.54|87.98|86.68|88.1|86.8|87.71|86.41|555
1679528100000|2023-03-22 23:35:00|88|86.7|87.81|86.51|88.06|86.76|87.66|86.36|484
1679528400000|2023-03-22 23:40:00|87.79|86.49|88.04|86.74|88.37|87.07|87.69|86.39|543
1679528700000|2023-03-22 23:45:00|88.03|86.73|87.79|86.49|88.2|86.9|87.79|86.49|499
1679529000000|2023-03-22 23:50:00|87.87|86.57|88.23|86.93|88.28|86.98|87.78|86.48|536
1679529300000|2023-03-22 23:55:00|88.14|86.84|88|86.7|88.23|86.93|87.75|86.45|385
1679529600000|2023-03-23 00:00:00|88.01|86.71|88.47|87.17|88.6|87.3|87.86|86.56|626
1679529900000|2023-03-23 00:05:00|88.52|87.22|87.85|86.55|88.64|87.34|87.81|86.51|582
1679530200000|2023-03-23 00:10:00|87.89|86.59|87.81|86.51|88.01|86.71|87.64|86.34|578
1679530500000|2023-03-23 00:15:00|87.79|86.49|88.01|86.71|88.16|86.86|87.61|86.31|518
1679530800000|2023-03-23 00:20:00|88.12|86.82|88.95|87.65|90|88.7|87.99|86.69|671
1679531100000|2023-03-23 00:25:00|88.96|87.66|88.46|87.16|89.45|88.15|88.38|87.08|588
1679531400000|2023-03-23 00:30:00|88.37|87.07|88.31|87.01|88.81|87.51|88.24|86.94|520
1679531700000|2023-03-23 00:35:00|88.32|87.02|88.62|87.32|88.75|87.45|88.29|86.99|469
1679532000000|2023-03-23 00:40:00|88.69|87.39|88.24|86.94|88.75|87.45|88.11|86.81|531
1679532300000|2023-03-23 00:45:00|88.22|86.92|87.58|86.28|88.24|86.94|87.38|86.08|555
1679532600000|2023-03-23 00:50:00|87.53|86.23|87.3|86|87.77|86.47|86.96|85.66|422
1679532900000|2023-03-23 00:55:00|87.33|86.03|86.92|85.62|87.37|86.07|86.55|85.25|408
1679533200000|2023-03-23 01:00:00|86.95|85.65|87.12|85.82|87.38|86.08|86.86|85.56|501
1679533500000|2023-03-23 01:05:00|87.02|85.72|86.82|85.52|87.07|85.77|86.66|85.36|500
1679533800000|2023-03-23 01:10:00|86.75|85.45|87.02|85.72|87.13|85.83|86.47|85.17|499
1679534100000|2023-03-23 01:15:00|87.08|85.78|87.08|85.78|87.15|85.85|86.56|85.26|550
1679534400000|2023-03-23 01:20:00|87.01|85.71|86.81|85.51|87.31|86.01|86.8|85.5|440
1679534700000|2023-03-23 01:25:00|86.96|85.66|86.84|85.54|86.97|85.67|86.7|85.4|372
1679535000000|2023-03-23 01:30:00|86.83|85.53|87.02|85.72|87.06|85.76|86.72|85.42|337
1679535300000|2023-03-23 01:35:00|87.04|85.74|86.9|85.6|87.04|85.74|86.77|85.47|296
1679535600000|2023-03-23 01:40:00|86.91|85.61|86.44|85.14|86.98|85.68|86.36|85.06|405
1679535900000|2023-03-23 01:45:00|86.42|85.12|86.39|85.09|86.62|85.32|86.29|84.99|513
1679536200000|2023-03-23 01:50:00|86.41|85.11|86.54|85.24|86.68|85.38|86.36|85.06|445
1679536500000|2023-03-23 01:55:00|86.55|85.25|86.65|85.35|86.87|85.57|86.52|85.22|413
1679536800000|2023-03-23 02:00:00|86.63|85.33|86.75|85.45|86.94|85.64|86.42|85.12|469
1679537100000|2023-03-23 02:05:00|86.74|85.44|87.37|86.07|87.39|86.09|86.73|85.43|446
1679537400000|2023-03-23 02:10:00|87.36|86.06|87.35|86.05|87.43|86.13|87.18|85.88|480
1679537700000|2023-03-23 02:15:00|87.34|86.04|87.32|86.02|87.47|86.17|87.06|85.76|427
1679538000000|2023-03-23 02:20:00|87.31|86.01|87.25|85.95|87.34|86.04|87.09|85.79|302
1679538300000|2023-03-23 02:25:00|87.27|85.97|87.22|85.92|87.32|86.02|87.08|85.78|193
1679538600000|2023-03-23 02:30:00|87.23|85.93|87.59|86.29|87.63|86.33|87.15|85.85|387
1679538900000|2023-03-23 02:35:00|87.56|86.26|87.65|86.35|87.69|86.39|87.51|86.21|256
1679539200000|2023-03-23 02:40:00|87.64|86.34|87.85|86.55|87.99|86.69|87.56|86.26|444
1679539500000|2023-03-23 02:45:00|87.89|86.59|87.77|86.47|87.98|86.68|87.66|86.36|457
1679539800000|2023-03-23 02:50:00|87.79|86.49|87.96|86.66|88.03|86.73|87.68|86.38|383
1679540100000|2023-03-23 02:55:00|87.97|86.67|87.84|86.54|87.99|86.69|87.69|86.39|403
1679540400000|2023-03-23 03:00:00|87.83|86.53|88.09|86.79|88.1|86.8|87.77|86.47|417
1679540700000|2023-03-23 03:05:00|88.08|86.78|88.01|86.71|88.2|86.9|87.9|86.6|449
1679541000000|2023-03-23 03:10:00|88.02|86.72|88.11|86.81|88.23|86.93|87.94|86.64|402
1679541300000|2023-03-23 03:15:00|88.14|86.84|88.05|86.75|88.33|87.03|87.87|86.57|405
1679541600000|2023-03-23 03:20:00|88.06|86.76|88.18|86.88|88.26|86.96|87.92|86.62|350
1679541900000|2023-03-23 03:25:00|88.2|86.9|88.29|86.99|88.31|87.01|88.09|86.79|288
1679542200000|2023-03-23 03:30:00|88.3|87|88.53|87.23|88.57|87.27|88.13|86.83|345
1679542500000|2023-03-23 03:35:00|88.5|87.2|88.7|87.4|88.83|87.53|88.38|87.08|489
1679542800000|2023-03-23 03:40:00|88.8|87.5|88.79|87.49|88.81|87.51|88.56|87.26|377
1679543100000|2023-03-23 03:45:00|88.78|87.48|88.49|87.19|88.81|87.51|88.34|87.04|375
1679543400000|2023-03-23 03:50:00|88.48|87.18|88.16|86.86|88.56|87.26|88.09|86.79|507
1679543700000|2023-03-23 03:55:00|88.17|86.87|88.08|86.78|88.34|87.04|87.95|86.65|363
1679544000000|2023-03-23 04:00:00|88.04|86.74|88.22|86.92|88.32|87.02|88.01|86.71|366
1679544300000|2023-03-23 04:05:00|88.21|86.91|87.82|86.52|88.24|86.94|87.69|86.39|465
1679544600000|2023-03-23 04:10:00|87.84|86.54|88.39|87.09|88.39|87.09|87.8|86.5|385
1679544900000|2023-03-23 04:15:00|88.36|87.06|88.02|86.72|88.41|87.11|87.84|86.54|434
1679545200000|2023-03-23 04:20:00|88.03|86.73|88.07|86.77|88.25|86.95|87.94|86.64|387
1679545500000|2023-03-23 04:25:00|88.14|86.84|87.99|86.69|88.21|86.91|87.86|86.56|294
1679545800000|2023-03-23 04:30:00|88|86.7|88.13|86.83|88.15|86.85|87.89|86.59|256
1679546100000|2023-03-23 04:35:00|88.15|86.85|87.84|86.54|88.24|86.94|87.76|86.46|314
1679546400000|2023-03-23 04:40:00|87.9|86.6|87.51|86.21|87.9|86.6|87.5|86.2|329
1679546700000|2023-03-23 04:45:00|87.5|86.2|87.57|86.27|87.79|86.49|87.5|86.2|225
1679547000000|2023-03-23 04:50:00|87.56|86.26|87.51|86.21|87.73|86.43|87.42|86.12|280
1679547300000|2023-03-23 04:55:00|87.52|86.22|87.44|86.14|87.57|86.27|87.23|85.93|485
1679547600000|2023-03-23 05:00:00|87.45|86.15|87.43|86.13|87.64|86.34|87.38|86.08|374
1679547900000|2023-03-23 05:05:00|87.46|86.16|87.59|86.29|87.66|86.36|87.38|86.08|343
1679548200000|2023-03-23 05:10:00|87.62|86.32|87.42|86.12|87.71|86.41|87.33|86.03|294
1679548500000|2023-03-23 05:15:00|87.41|86.11|87.42|86.12|87.56|86.26|87.29|85.99|377
1679548800000|2023-03-23 05:20:00|87.38|86.08|87.4|86.1|87.59|86.29|87.3|86|366
1679549100000|2023-03-23 05:25:00|87.48|86.18|87.55|86.25|87.59|86.29|87.44|86.14|343
1679549400000|2023-03-23 05:30:00|87.52|86.22|88.26|86.96|88.36|87.06|87.49|86.19|491
1679549700000|2023-03-23 05:35:00|88.21|86.91|88.3|87|88.59|87.29|88.12|86.82|557
1679550000000|2023-03-23 05:40:00|88.33|87.03|88.33|87.03|88.47|87.17|88.13|86.83|486
1679550300000|2023-03-23 05:45:00|88.36|87.06|88.61|87.31|88.66|87.36|88.2|86.9|419
1679550600000|2023-03-23 05:50:00|88.6|87.3|88.59|87.29|88.68|87.38|88.38|87.08|411
1679550900000|2023-03-23 05:55:00|88.6|87.3|88.51|87.21|88.82|87.52|88.42|87.12|523
1679551200000|2023-03-23 06:00:00|88.54|87.24|88.51|87.21|88.6|87.3|88.25|86.95|399
1679551500000|2023-03-23 06:05:00|88.52|87.22|88.47|87.17|88.78|87.48|88.4|87.1|436
1679551800000|2023-03-23 06:10:00|88.46|87.16|88.21|86.91|88.54|87.24|88.14|86.84|345
1679552100000|2023-03-23 06:15:00|88.28|86.98|88.3|87|88.35|87.05|88.08|86.78|294
1679552400000|2023-03-23 06:20:00|88.29|86.99|88.4|87.1|88.48|87.18|88.25|86.95|349
1679552700000|2023-03-23 06:25:00|88.42|87.12|88.22|86.92|88.53|87.23|88.18|86.88|321
1679553000000|2023-03-23 06:30:00|88.3|87|88.46|87.16|88.72|87.42|88.21|86.91|393
1679553300000|2023-03-23 06:35:00|88.45|87.15|88.57|87.27|88.69|87.39|88.36|87.06|415
1679553600000|2023-03-23 06:40:00|88.65|87.35|88.76|87.46|88.81|87.51|88.57|87.27|342
1679553900000|2023-03-23 06:45:00|88.8|87.5|88.47|87.17|88.99|87.69|88.33|87.03|410
1679554200000|2023-03-23 06:50:00|88.48|87.18|88.57|87.27|88.65|87.35|88.35|87.05|366
1679554500000|2023-03-23 06:55:00|88.6|87.3|88.73|87.43|88.85|87.55|88.59|87.29|353
1679554800000|2023-03-23 07:00:00|88.74|87.44|89.05|87.75|89.2|87.9|88.72|87.42|482
1679555100000|2023-03-23 07:05:00|89.01|87.71|88.93|87.63|89.28|87.98|88.88|87.58|577
1679555400000|2023-03-23 07:10:00|88.94|87.64|88.78|87.48|89.1|87.8|88.7|87.4|441
1679555700000|2023-03-23 07:15:00|88.73|87.43|88.48|87.18|88.88|87.58|88.36|87.06|478
1679556000000|2023-03-23 07:20:00|88.49|87.19|88.66|87.36|88.82|87.52|88.49|87.19|424
1679556300000|2023-03-23 07:25:00|88.65|87.35|88.63|87.33|88.83|87.53|88.56|87.26|304
1679556600000|2023-03-23 07:30:00|88.64|87.34|88.96|87.66|89.02|87.72|88.64|87.34|360
1679556900000|2023-03-23 07:35:00|89.02|87.72|88.76|87.46|89.06|87.76|88.7|87.4|363
1679557200000|2023-03-23 07:40:00|88.77|87.47|88.65|87.35|88.84|87.54|88.62|87.32|322
1679557500000|2023-03-23 07:45:00|88.67|87.37|88.58|87.28|88.77|87.47|88.5|87.2|404
1679557800000|2023-03-23 07:50:00|88.6|87.3|88.5|87.2|88.67|87.37|88.25|86.95|402
1679558100000|2023-03-23 07:55:00|88.52|87.22|88.68|87.38|88.8|87.5|88.38|87.08|400
1679558400000|2023-03-23 08:00:00|88.67|87.37|89.14|87.84|89.26|87.96|88.65|87.35|530
1679558700000|2023-03-23 08:05:00|89.15|87.85|89.07|87.77|89.23|87.93|88.82|87.52|462
1679559000000|2023-03-23 08:10:00|89.02|87.72|88.59|87.29|89.07|87.77|88.51|87.21|593
1679559300000|2023-03-23 08:15:00|88.56|87.26|88.3|87|88.61|87.31|88.22|86.92|443
1679559600000|2023-03-23 08:20:00|88.24|86.94|88.23|86.93|88.65|87.35|88.2|86.9|436
1679559900000|2023-03-23 08:25:00|88.24|86.94|88.2|86.9|88.48|87.18|88.19|86.89|401
1679560200000|2023-03-23 08:30:00|88.25|86.95|88.14|86.84|88.37|87.07|87.95|86.65|389
1679560500000|2023-03-23 08:35:00|88.16|86.86|88.27|86.97|88.35|87.05|88.07|86.77|282
1679560800000|2023-03-23 08:40:00|88.32|87.02|88.51|87.21|88.65|87.35|88.24|86.94|343
1679561100000|2023-03-23 08:45:00|88.5|87.2|88.43|87.13|88.65|87.35|88.41|87.11|293
1679561400000|2023-03-23 08:50:00|88.45|87.15|88.81|87.51|88.83|87.53|88.36|87.06|398
1679561700000|2023-03-23 08:55:00|88.78|87.48|88.75|87.45|89.13|87.83|88.59|87.29|512
1679562000000|2023-03-23 09:00:00|88.8|87.5|88.94|87.64|89.09|87.79|88.71|87.41|474
1679562300000|2023-03-23 09:05:00|88.95|87.65|89.09|87.79|89.22|87.92|88.9|87.6|425
1679562600000|2023-03-23 09:10:00|89.08|87.78|88.85|87.55|89.22|87.92|88.71|87.41|445
1679562900000|2023-03-23 09:15:00|88.84|87.54|89.46|88.16|89.52|88.22|88.66|87.36|500
1679563200000|2023-03-23 09:20:00|89.42|88.12|89.37|88.07|89.63|88.33|89.2|87.9|520
1679563500000|2023-03-23 09:25:00|89.48|88.18|89.51|88.21|89.65|88.35|89.25|87.95|543
1679563800000|2023-03-23 09:30:00|89.41|88.11|89.27|87.97|89.61|88.31|89.19|87.89|425
1679564100000|2023-03-23 09:35:00|89.36|88.06|89.53|88.23|89.75|88.45|89.18|87.88|535
1679564400000|2023-03-23 09:40:00|89.73|88.43|90.06|88.76|90.65|89.35|89.42|88.12|571
1679564700000|2023-03-23 09:45:00|90.13|88.83|90.47|89.17|90.53|89.23|89.72|88.42|663
1679565000000|2023-03-23 09:50:00|90.45|89.15|91.78|90.48|91.99|90.69|90.32|89.02|696
1679565300000|2023-03-23 09:55:00|91.71|90.41|91.19|89.89|91.9|90.6|91.03|89.73|638
1679565600000|2023-03-23 10:00:00|91.18|89.88|91.86|90.56|92|90.7|91.13|89.83|550
1679565900000|2023-03-23 10:05:00|91.87|90.57|91.6|90.3|92.1|90.8|91.4|90.1|556
1679566200000|2023-03-23 10:10:00|91.61|90.31|91.82|90.52|92.42|91.12|91.53|90.23|618
1679566500000|2023-03-23 10:15:00|91.85|90.55|91.77|90.47|92.18|90.88|91.51|90.21|543
1679566800000|2023-03-23 10:20:00|91.63|90.33|91.65|90.35|92.15|90.85|91.32|90.02|575
1679567100000|2023-03-23 10:25:00|91.75|90.45|92.32|91.02|92.62|91.32|91.65|90.35|603
1679567400000|2023-03-23 10:30:00|92.23|90.93|92.05|90.75|92.48|91.18|91.82|90.52|551
1679567700000|2023-03-23 10:35:00|91.82|90.52|91.97|90.67|92.16|90.86|91.77|90.47|345
1679568000000|2023-03-23 10:40:00|91.95|90.65|91.85|90.55|92.06|90.76|91.66|90.36|378
1679568300000|2023-03-23 10:45:00|91.84|90.54|92.34|91.04|92.34|91.04|91.69|90.39|392
1679568600000|2023-03-23 10:50:00|92.15|90.85|92.09|90.79|92.35|91.05|91.93|90.63|378
1679568900000|2023-03-23 10:55:00|92.18|90.88|92.11|90.81|92.32|91.02|91.93|90.63|268
1679569200000|2023-03-23 11:00:00|92.08|90.78|92.02|90.72|92.24|90.94|91.71|90.41|539
1679569500000|2023-03-23 11:05:00|92.01|90.71|92|90.7|92.41|91.11|91.86|90.56|393
1679569800000|2023-03-23 11:10:00|92.01|90.71|91.58|90.28|92.14|90.84|91.5|90.2|209
1679570100000|2023-03-23 11:15:00|91.59|90.29|91.51|90.21|91.91|90.61|91.45|90.15|189
1679570400000|2023-03-23 11:20:00|91.55|90.25|91.34|90.04|91.75|90.45|91.31|90.01|342
1679570700000|2023-03-23 11:25:00|91.39|90.09|91.31|90.01|91.62|90.32|91.16|89.86|402
1679571000000|2023-03-23 11:30:00|91.3|90|91.75|90.45|91.77|90.47|91.3|90|273
1679571300000|2023-03-23 11:35:00|91.64|90.34|91.19|89.89|91.75|90.45|91.01|89.71|440
1679571600000|2023-03-23 11:40:00|91.31|90.01|91.26|89.96|91.36|90.06|91.02|89.72|363
1679571900000|2023-03-23 11:45:00|91.27|89.97|91.32|90.02|91.53|90.23|91.13|89.83|323
1679572200000|2023-03-23 11:50:00|91.34|90.04|91.63|90.33|91.67|90.37|91.19|89.89|352
1679572500000|2023-03-23 11:55:00|91.65|90.35|91.54|90.24|91.84|90.54|91.5|90.2|476
1679572800000|2023-03-23 12:00:00|91.56|90.26|91.97|90.67|92.18|90.88|91.51|90.21|570
1679573100000|2023-03-23 12:05:00|91.95|90.65|92.22|90.92|92.33|91.03|91.9|90.6|520
1679573400000|2023-03-23 12:10:00|92.23|90.93|91.81|90.51|92.33|91.03|91.78|90.48|468
1679573700000|2023-03-23 12:15:00|91.82|90.52|91.42|90.12|91.85|90.55|91.36|90.06|513
1679574000000|2023-03-23 12:20:00|91.43|90.13|91.98|90.68|92.01|90.71|91.42|90.12|439
1679574300000|2023-03-23 12:25:00|91.93|90.63|92.25|90.95|92.26|90.96|91.78|90.48|514
1679574600000|2023-03-23 12:30:00|92.22|90.92|92.23|90.93|92.34|91.04|91.89|90.59|584
1679574900000|2023-03-23 12:35:00|92.32|91.02|92.04|90.74|92.36|91.06|91.87|90.57|419
1679575200000|2023-03-23 12:40:00|92.12|90.82|91.79|90.49|92.14|90.84|91.72|90.42|436
1679575500000|2023-03-23 12:45:00|91.8|90.5|91.99|90.69|92.21|90.91|91.75|90.45|442
1679575800000|2023-03-23 12:50:00|91.91|90.61|92.24|90.94|92.41|91.11|91.9|90.6|445
1679576100000|2023-03-23 12:55:00|92.32|91.02|91.82|90.52|92.36|91.06|91.77|90.47|415
1679576400000|2023-03-23 13:00:00|91.84|90.54|91.35|90.05|92.06|90.76|91.18|89.88|440
1679576700000|2023-03-23 13:05:00|91.33|90.03|91.5|90.2|91.62|90.32|91.24|89.94|491
1679577000000|2023-03-23 13:10:00|91.57|90.27|91.61|90.31|91.73|90.43|91.37|90.07|436
1679577300000|2023-03-23 13:15:00|91.68|90.38|90.91|89.61|91.7|90.4|90.58|89.28|605
1679577600000|2023-03-23 13:20:00|90.89|89.59|90.55|89.25|91.16|89.86|90.42|89.12|529
1679577900000|2023-03-23 13:25:00|90.46|89.16|90.61|89.31|90.86|89.56|90.35|89.05|466
1679578200000|2023-03-23 13:30:00|90.62|89.32|91.03|89.73|91.21|89.91|90.58|89.28|489
1679578500000|2023-03-23 13:35:00|91.07|89.77|90.75|89.45|91.14|89.84|90.71|89.41|414
1679578800000|2023-03-23 13:40:00|90.76|89.46|90.53|89.23|90.85|89.55|90.22|88.92|536
1679579100000|2023-03-23 13:45:00|90.55|89.25|90.23|88.93|90.71|89.41|89.9|88.6|506
1679579400000|2023-03-23 13:50:00|90.2|88.9|90.53|89.23|90.55|89.25|90.15|88.85|562
1679579700000|2023-03-23 13:55:00|90.51|89.21|90.52|89.22|90.64|89.34|90.31|89.01|473
1679580000000|2023-03-23 14:00:00|90.53|89.23|90.63|89.33|90.88|89.58|90.45|89.15|513
1679580300000|2023-03-23 14:05:00|90.62|89.32|90.18|88.88|90.65|89.35|90.17|88.87|442
1679580600000|2023-03-23 14:10:00|90.27|88.97|90.86|89.56|90.98|89.68|90.13|88.83|473
1679580900000|2023-03-23 14:15:00|90.87|89.57|90.83|89.53|91.25|89.95|90.68|89.38|412
1679581200000|2023-03-23 14:20:00|90.92|89.62|90.61|89.31|90.96|89.66|90.49|89.19|228
1679581500000|2023-03-23 14:25:00|90.6|89.3|90.65|89.35|90.8|89.5|90.47|89.17|310
1679581800000|2023-03-23 14:30:00|90.56|89.26|90.07|88.77|90.66|89.36|90.04|88.74|409
1679582100000|2023-03-23 14:35:00|90.08|88.78|90.38|89.08|90.47|89.17|89.9|88.6|568
1679582400000|2023-03-23 14:40:00|90.35|89.05|90.6|89.3|90.7|89.4|90.28|88.98|451
1679582700000|2023-03-23 14:45:00|90.61|89.31|91.45|90.15|91.62|90.32|90.53|89.23|591
1679583000000|2023-03-23 14:50:00|91.43|90.13|91.36|90.06|91.61|90.31|91.08|89.78|603
1679583300000|2023-03-23 14:55:00|91.29|89.99|92.05|90.75|92.21|90.91|90.91|89.61|652
1679583600000|2023-03-23 15:00:00|92.06|90.76|92.78|91.48|94.28|92.98|91.87|90.57|723
1679583900000|2023-03-23 15:05:00|92.77|91.47|93.15|91.85|93.36|92.06|92.77|91.47|674
1679584200000|2023-03-23 15:10:00|93.14|91.84|93.52|92.22|93.95|92.65|92.92|91.62|679
1679584500000|2023-03-23 15:15:00|93.62|92.32|93.86|92.56|95.27|93.97|93.49|92.19|755
1679584800000|2023-03-23 15:20:00|93.85|92.55|93.4|92.1|94.13|92.83|93.2|91.9|658
1679585100000|2023-03-23 15:25:00|93.38|92.08|93.36|92.06|93.85|92.55|93.28|91.98|570
1679585400000|2023-03-23 15:30:00|93.35|92.05|93.93|92.63|94.15|92.85|93.33|92.03|617
1679585700000|2023-03-23 15:35:00|93.97|92.67|93.83|92.53|94.46|93.16|93.55|92.25|630
1679586000000|2023-03-23 15:40:00|93.75|92.45|93.42|92.12|93.93|92.63|93.33|92.03|636
1679586300000|2023-03-23 15:45:00|93.43|92.13|93.79|92.49|93.95|92.65|93.41|92.11|420
1679586600000|2023-03-23 15:50:00|93.8|92.5|93.52|92.22|93.85|92.55|93.37|92.07|469
1679586900000|2023-03-23 15:55:00|93.54|92.24|93.39|92.09|93.73|92.43|93.3|92|425
1679587200000|2023-03-23 16:00:00|93.4|92.1|93.13|91.83|93.6|92.3|92.88|91.58|591
1679587500000|2023-03-23 16:05:00|93.16|91.86|93.65|92.35|93.96|92.66|93.1|91.8|496
1679587800000|2023-03-23 16:10:00|93.66|92.36|93.62|92.32|94.08|92.78|93.55|92.25|609
1679588100000|2023-03-23 16:15:00|93.63|92.33|93.76|92.46|94.65|93.35|93.56|92.26|621
1679588400000|2023-03-23 16:20:00|93.77|92.47|94.36|93.06|94.36|93.06|93.65|92.35|523
1679588700000|2023-03-23 16:25:00|94.34|93.04|94.41|93.11|94.8|93.5|94.18|92.88|578
1679589000000|2023-03-23 16:30:00|94.4|93.1|94.89|93.59|95.16|93.86|94.23|92.93|566
1679589300000|2023-03-23 16:35:00|94.97|93.67|94.65|93.35|95.12|93.82|94.57|93.27|575
1679589600000|2023-03-23 16:40:00|94.69|93.39|94.68|93.38|95.04|93.74|94.62|93.32|562
1679589900000|2023-03-23 16:45:00|94.69|93.39|94.61|93.31|95.1|93.8|94.55|93.25|530
1679590200000|2023-03-23 16:50:00|94.62|93.32|94.95|93.65|95.03|93.73|94.42|93.12|485
1679590500000|2023-03-23 16:55:00|94.94|93.64|95.07|93.77|95.22|93.92|94.87|93.57|624
1679590800000|2023-03-23 17:00:00|95.1|93.8|94.77|93.47|95.13|93.83|94.67|93.37|592
1679591100000|2023-03-23 17:05:00|94.76|93.46|94.44|93.14|94.88|93.58|94.29|92.99|541
1679591400000|2023-03-23 17:10:00|94.43|93.13|94.22|92.92|94.48|93.18|93.99|92.69|587
1679591700000|2023-03-23 17:15:00|94.21|92.91|93.94|92.64|94.31|93.01|93.83|92.53|635
1679592000000|2023-03-23 17:20:00|94|92.7|93.91|92.61|94.12|92.82|93.82|92.52|541
1679592300000|2023-03-23 17:25:00|93.94|92.64|93.39|92.09|93.94|92.64|93.35|92.05|585
1679592600000|2023-03-23 17:30:00|93.4|92.1|93.52|92.22|93.71|92.41|93.37|92.07|575
1679592900000|2023-03-23 17:35:00|93.54|92.24|93.64|92.34|93.78|92.48|93.41|92.11|547
1679593200000|2023-03-23 17:40:00|93.63|92.33|93.83|92.53|93.9|92.6|93.53|92.23|482
1679593500000|2023-03-23 17:45:00|93.84|92.54|93.69|92.39|94.05|92.75|93.52|92.22|426
1679593800000|2023-03-23 17:50:00|93.67|92.37|93.68|92.38|93.74|92.44|93.44|92.14|444
1679594100000|2023-03-23 17:55:00|93.67|92.37|93.71|92.41|93.78|92.48|93.56|92.26|443
1679594400000|2023-03-23 18:00:00|93.74|92.44|93.84|92.54|94.03|92.73|93.62|92.32|436
1679594700000|2023-03-23 18:05:00|93.85|92.55|94.07|92.77|94.09|92.79|93.8|92.5|463
1679595000000|2023-03-23 18:10:00|94.03|92.73|94.21|92.91|94.38|93.08|93.99|92.69|464
1679595300000|2023-03-23 18:15:00|94.23|92.93|94.49|93.19|94.53|93.23|94.16|92.86|437
1679595600000|2023-03-23 18:20:00|94.48|93.18|94.31|93.01|94.52|93.22|94.23|92.93|447
1679595900000|2023-03-23 18:25:00|94.32|93.02|94.2|92.9|94.34|93.04|94.03|92.73|536
1679596200000|2023-03-23 18:30:00|94.21|92.91|93.75|92.45|94.23|92.93|93.64|92.34|510
1679596500000|2023-03-23 18:35:00|93.76|92.46|94.11|92.81|94.14|92.84|93.76|92.46|460
1679596800000|2023-03-23 18:40:00|94.1|92.8|93.57|92.27|94.15|92.85|93.53|92.23|523
1679597100000|2023-03-23 18:45:00|93.59|92.29|93.14|91.84|93.83|92.53|93.01|91.71|573
1679597400000|2023-03-23 18:50:00|93.15|91.85|93.3|92|93.55|92.25|92.97|91.67|565
1679597700000|2023-03-23 18:55:00|93.29|91.99|93.39|92.09|93.39|92.09|92.63|91.33|627
1679598000000|2023-03-23 19:00:00|93.38|92.08|93.04|91.74|93.84|92.54|92.93|91.63|632
1679598300000|2023-03-23 19:05:00|93.08|91.78|93.51|92.21|93.59|92.29|92.85|91.55|568
1679598600000|2023-03-23 19:10:00|93.53|92.23|94.06|92.76|94.15|92.85|93.46|92.16|520
1679598900000|2023-03-23 19:15:00|94.05|92.75|93.51|92.21|94.17|92.87|93.51|92.21|469
1679599200000|2023-03-23 19:20:00|93.55|92.25|93.77|92.47|93.85|92.55|93.39|92.09|495
1679599500000|2023-03-23 19:25:00|93.78|92.48|93.72|92.42|93.91|92.61|93.57|92.27|469
1679599800000|2023-03-23 19:30:00|93.73|92.43|94|92.7|94.16|92.86|93.63|92.33|462
1679600100000|2023-03-23 19:35:00|93.98|92.68|94.2|92.9|94.38|93.08|93.98|92.68|467
1679600400000|2023-03-23 19:40:00|94.25|92.95|94.25|92.95|94.3|93|93.98|92.68|406
1679600700000|2023-03-23 19:45:00|94.24|92.94|94.12|92.82|94.43|93.13|93.99|92.69|453
1679601000000|2023-03-23 19:50:00|94.07|92.77|94.72|93.42|94.72|93.42|94.04|92.74|567
1679601300000|2023-03-23 19:55:00|94.77|93.47|94.53|93.23|94.86|93.56|94.3|93|452
1679601600000|2023-03-23 20:00:00|94.52|93.22|94.31|93.01|94.58|93.28|94.02|92.72|444
1679601900000|2023-03-23 20:05:00|94.34|93.04|94.58|93.28|94.69|93.39|94.29|92.99|474
1679602200000|2023-03-23 20:10:00|94.64|93.34|94.11|92.81|94.68|93.38|94.08|92.78|432
1679602500000|2023-03-23 20:15:00|94.12|92.82|93.87|92.57|94.17|92.87|93.86|92.56|449
1679602800000|2023-03-23 20:20:00|93.9|92.6|93.92|92.62|93.99|92.69|93.81|92.51|371
1679603100000|2023-03-23 20:25:00|93.93|92.63|93.75|92.45|93.97|92.67|93.68|92.38|304
1679603400000|2023-03-23 20:30:00|93.73|92.43|93.92|92.62|93.98|92.68|93.66|92.36|345
1679603700000|2023-03-23 20:35:00|93.94|92.64|93.5|92.2|93.96|92.66|93.26|91.96|375
1679604000000|2023-03-23 20:40:00|93.51|92.21|93.68|92.38|93.69|92.39|93.46|92.16|418
1679604300000|2023-03-23 20:45:00|93.69|92.39|93.41|92.11|93.75|92.45|93.36|92.06|394
1679604600000|2023-03-23 20:50:00|93.4|92.1|93.54|92.24|93.61|92.31|93.33|92.03|372
1679604900000|2023-03-23 20:55:00|93.55|92.25|93.78|92.48|93.87|92.57|93.52|92.22|311
1679605200000|2023-03-23 21:00:00|93.77|92.47|93.4|92.1|93.77|92.47|93.37|92.07|249
1679605500000|2023-03-23 21:05:00|93.39|92.09|93.47|92.17|93.5|92.2|93.32|92.02|264
1679605800000|2023-03-23 21:10:00|93.46|92.16|93.54|92.24|93.55|92.25|93.4|92.1|150
1679606100000|2023-03-23 21:15:00|93.53|92.23|92.9|91.6|93.56|92.26|92.73|91.43|313
1679606400000|2023-03-23 21:20:00|92.93|91.63|92.96|91.66|93|91.7|92.81|91.51|281
1679606700000|2023-03-23 21:25:00|92.97|91.67|93.34|92.04|93.37|92.07|92.97|91.67|219
1679607000000|2023-03-23 21:30:00|93.35|92.05|93.17|91.87|93.37|92.07|93.1|91.8|227
1679607300000|2023-03-23 21:35:00|93.16|91.86|93.02|91.72|93.17|91.87|93.01|91.71|217
1679607600000|2023-03-23 21:40:00|93.01|91.71|92.94|91.64|93.05|91.75|92.86|91.56|183
1679607900000|2023-03-23 21:45:00|92.95|91.65|93.17|91.87|93.17|91.87|92.77|91.47|197
1679608200000|2023-03-23 21:50:00|93.16|91.86|93.24|91.94|93.35|92.05|93.07|91.77|212
1679608500000|2023-03-23 21:55:00|93.25|91.95|93.13|91.83|93.25|91.95|93.11|91.81|184
1679608800000|2023-03-23 22:00:00|93.19|91.89|93.38|92.08|93.39|92.09|93.04|91.74|357
1679609100000|2023-03-23 22:05:00|93.39|92.09|93.55|92.25|93.57|92.27|93.2|91.9|349
1679609400000|2023-03-23 22:10:00|93.53|92.23|93.54|92.24|93.63|92.33|93.39|92.09|339
1679609700000|2023-03-23 22:15:00|93.53|92.23|93.46|92.16|93.61|92.31|93.36|92.06|331
1679610000000|2023-03-23 22:20:00|93.47|92.17|93.57|92.27|93.57|92.27|93.43|92.13|274
1679610300000|2023-03-23 22:25:00|93.51|92.21|93.37|92.07|93.59|92.29|93.05|91.75|388
1679610600000|2023-03-23 22:30:00|93.32|92.02|93.55|92.25|93.62|92.32|93.3|92|226
1679610900000|2023-03-23 22:35:00|93.59|92.29|93.57|92.27|93.65|92.35|93.47|92.17|93
1679611200000|2023-03-23 22:40:00|93.56|92.26|93.57|92.27|93.71|92.41|93.53|92.23|174
1679611500000|2023-03-23 22:45:00|93.56|92.26|93.51|92.21|93.66|92.36|93.36|92.06|309
1679611800000|2023-03-23 22:50:00|93.52|92.22|93.68|92.38|93.77|92.47|93.52|92.22|297
1679612100000|2023-03-23 22:55:00|93.7|92.4|93.94|92.64|93.96|92.66|93.63|92.33|284
1679612400000|2023-03-23 23:00:00|93.95|92.65|93.85|92.55|94.03|92.73|93.78|92.48|328
1679612700000|2023-03-23 23:05:00|93.84|92.54|93.89|92.59|93.94|92.64|93.69|92.39|356
1679613000000|2023-03-23 23:10:00|93.82|92.52|93.9|92.6|94.02|92.72|93.67|92.37|369
1679613300000|2023-03-23 23:15:00|93.95|92.65|94.18|92.88|94.22|92.92|93.79|92.49|418
1679613600000|2023-03-23 23:20:00|94.19|92.89|94.2|92.9|94.22|92.92|94.06|92.76|385
1679613900000|2023-03-23 23:25:00|94.18|92.88|94.3|93|94.41|93.11|94.1|92.8|358
1679614200000|2023-03-23 23:30:00|94.28|92.98|94.25|92.95|94.41|93.11|94.2|92.9|424
1679614500000|2023-03-23 23:35:00|94.27|92.97|94.21|92.91|94.33|93.03|93.92|92.62|436
1679614800000|2023-03-23 23:40:00|94.26|92.96|94.25|92.95|94.41|93.11|94.21|92.91|273
1679615100000|2023-03-23 23:45:00|94.26|92.96|94.12|92.82|94.27|92.97|94.03|92.73|371
1679615400000|2023-03-23 23:50:00|94.19|92.89|94.44|93.14|94.48|93.18|94.15|92.85|264
1679615700000|2023-03-23 23:55:00|94.43|93.13|94.3|93|94.46|93.16|94.24|92.94|308
1679616000000|2023-03-24 00:00:00|94.38|93.08|94.33|93.03|94.95|93.65|94.28|92.98|418
1679616300000|2023-03-24 00:05:00|94.36|93.06|94.07|92.77|94.38|93.08|93.97|92.67|492
1679616600000|2023-03-24 00:10:00|94.08|92.78|93.87|92.57|94.25|92.95|93.8|92.5|327
1679616900000|2023-03-24 00:15:00|93.86|92.56|93.91|92.61|93.97|92.67|93.76|92.46|323
1679617200000|2023-03-24 00:20:00|93.9|92.6|93.98|92.68|93.98|92.68|93.76|92.46|365
1679617500000|2023-03-24 00:25:00|93.97|92.67|93.79|92.49|94.08|92.78|93.65|92.35|291
1679617800000|2023-03-24 00:30:00|93.78|92.48|93.49|92.19|93.81|92.51|93.43|92.13|441
1679618100000|2023-03-24 00:35:00|93.48|92.18|93.79|92.49|93.87|92.57|93.42|92.12|375
1679618400000|2023-03-24 00:40:00|93.81|92.51|93.72|92.42|93.87|92.57|93.61|92.31|378
1679618700000|2023-03-24 00:45:00|93.74|92.44|93.47|92.17|93.77|92.47|93.36|92.06|367
1679619000000|2023-03-24 00:50:00|93.46|92.16|93.44|92.14|93.53|92.23|93.26|91.96|418
1679619300000|2023-03-24 00:55:00|93.43|92.13|93.49|92.19|93.59|92.29|93.35|92.05|354
1679619600000|2023-03-24 01:00:00|93.44|92.14|93.29|91.99|93.57|92.27|93.25|91.95|366
1679619900000|2023-03-24 01:05:00|93.3|92|93.19|91.89|93.34|92.04|93.1|91.8|326
1679620200000|2023-03-24 01:10:00|93.18|91.88|93.48|92.18|93.52|92.22|93.16|91.86|243
1679620500000|2023-03-24 01:15:00|93.46|92.16|93.75|92.45|93.79|92.49|93.44|92.14|244
1679620800000|2023-03-24 01:20:00|93.74|92.44|93.79|92.49|93.83|92.53|93.67|92.37|218
1679621100000|2023-03-24 01:25:00|93.8|92.5|93.9|92.6|93.99|92.69|93.72|92.42|187
1679621400000|2023-03-24 01:30:00|93.91|92.61|93.94|92.64|94.07|92.77|93.83|92.53|189
1679621700000|2023-03-24 01:35:00|93.95|92.65|93.86|92.56|94.05|92.75|93.8|92.5|182
1679622000000|2023-03-24 01:40:00|93.87|92.57|93.95|92.65|94.02|92.72|93.86|92.56|323
1679622300000|2023-03-24 01:45:00|93.96|92.66|94.06|92.76|94.1|92.8|93.91|92.61|273
1679622600000|2023-03-24 01:50:00|94.07|92.77|93.88|92.58|94.1|92.8|93.83|92.53|294
1679622900000|2023-03-24 01:55:00|93.87|92.57|93.73|92.43|93.87|92.57|93.71|92.41|256
1679623200000|2023-03-24 02:00:00|93.76|92.46|93.96|92.66|93.97|92.67|93.69|92.39|223
1679623500000|2023-03-24 02:05:00|93.98|92.68|94.35|93.05|94.49|93.19|93.92|92.62|384
1679623800000|2023-03-24 02:10:00|94.34|93.04|94.54|93.24|94.56|93.26|94.3|93|278
1679624100000|2023-03-24 02:15:00|94.55|93.25|94.27|92.97|94.56|93.26|94.12|92.82|295
1679624400000|2023-03-24 02:20:00|94.28|92.98|94.18|92.88|94.32|93.02|94.11|92.81|312
1679624700000|2023-03-24 02:25:00|94.19|92.89|94.12|92.82|94.19|92.89|94.01|92.71|284
1679625000000|2023-03-24 02:30:00|94.07|92.77|94.11|92.81|94.26|92.96|93.98|92.68|295
1679625300000|2023-03-24 02:35:00|94.13|92.83|93.88|92.58|94.16|92.86|93.66|92.36|415
1679625600000|2023-03-24 02:40:00|93.84|92.54|93.54|92.24|93.85|92.55|93.48|92.18|381
1679625900000|2023-03-24 02:45:00|93.53|92.23|93.56|92.26|93.66|92.36|93.45|92.15|305
1679626200000|2023-03-24 02:50:00|93.55|92.25|93.54|92.24|93.57|92.27|93.32|92.02|380
1679626500000|2023-03-24 02:55:00|93.53|92.23|93.7|92.4|93.71|92.41|93.53|92.23|284
1679626800000|2023-03-24 03:00:00|93.65|92.35|93.67|92.37|93.74|92.44|93.61|92.31|181
1679627100000|2023-03-24 03:05:00|93.63|92.33|93.55|92.25|93.66|92.36|93.5|92.2|229
1679627400000|2023-03-24 03:10:00|93.5|92.2|93.38|92.08|93.58|92.28|93.33|92.03|224
1679627700000|2023-03-24 03:15:00|93.44|92.14|93.45|92.15|93.52|92.22|93.34|92.04|243
1679628000000|2023-03-24 03:20:00|93.46|92.16|93.31|92.01|93.46|92.16|93.28|91.98|214
1679628300000|2023-03-24 03:25:00|93.29|91.99|93.52|92.22|93.62|92.32|93.22|91.92|242
1679628600000|2023-03-24 03:30:00|93.51|92.21|93.54|92.24|93.63|92.33|93.44|92.14|146
1679628900000|2023-03-24 03:35:00|93.55|92.25|93.7|92.4|93.83|92.53|93.53|92.23|207
1679629200000|2023-03-24 03:40:00|93.71|92.41|93.86|92.56|93.96|92.66|93.7|92.4|231
1679629500000|2023-03-24 03:45:00|93.87|92.57|93.79|92.49|93.88|92.58|93.74|92.44|198
1679629800000|2023-03-24 03:50:00|93.8|92.5|93.87|92.57|93.93|92.63|93.71|92.41|212
1679630100000|2023-03-24 03:55:00|93.89|92.59|94.09|92.79|94.19|92.89|93.84|92.54|279
1679630400000|2023-03-24 04:00:00|94.08|92.78|94.29|92.99|94.38|93.08|93.99|92.69|361
1679630700000|2023-03-24 04:05:00|94.28|92.98|94.21|92.91|94.36|93.06|94.08|92.78|336
1679631000000|2023-03-24 04:10:00|94.23|92.93|94.3|93|94.37|93.07|94.18|92.88|338
1679631300000|2023-03-24 04:15:00|94.31|93.01|94.02|92.72|94.38|93.08|94.01|92.71|368
1679631600000|2023-03-24 04:20:00|94.03|92.73|94.12|92.82|94.22|92.92|93.96|92.66|299
1679631900000|2023-03-24 04:25:00|94.13|92.83|94.02|92.72|94.19|92.89|93.99|92.69|251
1679632200000|2023-03-24 04:30:00|94.04|92.74|93.87|92.57|94.09|92.79|93.83|92.53|321
1679632500000|2023-03-24 04:35:00|93.86|92.56|94.09|92.79|94.1|92.8|93.79|92.49|285
1679632800000|2023-03-24 04:40:00|94.08|92.78|94.04|92.74|94.11|92.81|93.84|92.54|323
1679633100000|2023-03-24 04:45:00|94.02|92.72|94.23|92.93|94.24|92.94|93.99|92.69|178
1679633400000|2023-03-24 04:50:00|94.22|92.92|94.18|92.88|94.47|93.17|94.18|92.88|310
1679633700000|2023-03-24 04:55:00|94.19|92.89|93.93|92.63|94.26|92.96|93.76|92.46|411
1679634000000|2023-03-24 05:00:00|93.92|92.62|94.36|93.06|94.37|93.07|93.87|92.57|369
1679634300000|2023-03-24 05:05:00|94.37|93.07|94.46|93.16|94.52|93.22|94.24|92.94|344
1679634600000|2023-03-24 05:10:00|94.45|93.15|95.14|93.84|95.22|93.92|94.4|93.1|477
1679634900000|2023-03-24 05:15:00|95.15|93.85|95.9|94.6|96.49|95.19|94.88|93.58|620
1679635200000|2023-03-24 05:20:00|95.89|94.59|95.81|94.51|96.12|94.82|95.42|94.12|623
1679635500000|2023-03-24 05:25:00|95.78|94.48|95.99|94.69|96.02|94.72|95.67|94.37|520
1679635800000|2023-03-24 05:30:00|95.98|94.68|95.93|94.63|96.04|94.74|95.63|94.33|479
1679636100000|2023-03-24 05:35:00|95.98|94.68|96.16|94.86|96.4|95.1|95.67|94.37|526
1679636400000|2023-03-24 05:40:00|96.14|94.84|96.41|95.11|96.43|95.13|96.05|94.75|503
1679636700000|2023-03-24 05:45:00|96.4|95.1|96.02|94.72|96.46|95.16|95.96|94.66|526
1679637000000|2023-03-24 05:50:00|96.03|94.73|96.08|94.78|96.23|94.93|95.97|94.67|416
1679637300000|2023-03-24 05:55:00|96.06|94.76|96.27|94.97|96.28|94.98|95.97|94.67|430
1679637600000|2023-03-24 06:00:00|96.28|94.98|96.3|95|96.41|95.11|96.14|94.84|407
1679637900000|2023-03-24 06:05:00|96.34|95.04|96.13|94.83|96.37|95.07|96.11|94.81|465
1679638200000|2023-03-24 06:10:00|96.15|94.85|95.99|94.69|96.64|95.34|95.96|94.66|516
1679638500000|2023-03-24 06:15:00|96.01|94.71|95.92|94.62|96.13|94.83|95.83|94.53|425
1679638800000|2023-03-24 06:20:00|95.93|94.63|95.86|94.56|96.03|94.73|95.79|94.49|417
1679639100000|2023-03-24 06:25:00|95.9|94.6|95.95|94.65|96.18|94.88|95.86|94.56|361
1679639400000|2023-03-24 06:30:00|95.97|94.67|95.81|94.51|96|94.7|95.77|94.47|289
1679639700000|2023-03-24 06:35:00|95.83|94.53|95.68|94.38|95.88|94.58|95.57|94.27|344
1679640000000|2023-03-24 06:40:00|95.67|94.37|95.58|94.28|95.73|94.43|95.52|94.22|317
1679640300000|2023-03-24 06:45:00|95.59|94.29|95.73|94.43|95.81|94.51|95.56|94.26|255
1679640600000|2023-03-24 06:50:00|95.71|94.41|95.54|94.24|95.75|94.45|95.48|94.18|259
1679640900000|2023-03-24 06:55:00|95.53|94.23|95.74|94.44|95.74|94.44|95.47|94.17|242
1679641200000|2023-03-24 07:00:00|95.73|94.43|95.56|94.26|95.78|94.48|95.52|94.22|256
1679641500000|2023-03-24 07:05:00|95.54|94.24|95.69|94.39|95.78|94.48|95.52|94.22|274
1679641800000|2023-03-24 07:10:00|95.68|94.38|95.47|94.17|95.7|94.4|95.45|94.15|316
1679642100000|2023-03-24 07:15:00|95.45|94.15|95.68|94.38|95.72|94.42|95.45|94.15|252
1679642400000|2023-03-24 07:20:00|95.67|94.37|95.69|94.39|95.79|94.49|95.62|94.32|364
1679642700000|2023-03-24 07:25:00|95.71|94.41|95.68|94.38|95.77|94.47|95.49|94.19|295
1679643000000|2023-03-24 07:30:00|95.67|94.37|95.76|94.46|95.88|94.58|95.67|94.37|355
1679643300000|2023-03-24 07:35:00|95.77|94.47|95.77|94.47|95.87|94.57|95.69|94.39|337
1679643600000|2023-03-24 07:40:00|95.76|94.46|96.08|94.78|96.16|94.86|95.74|94.44|284
1679643900000|2023-03-24 07:45:00|96.07|94.77|95.91|94.61|96.12|94.82|95.85|94.55|449
1679644200000|2023-03-24 07:50:00|95.92|94.62|96.05|94.75|96.06|94.76|95.84|94.54|379
1679644500000|2023-03-24 07:55:00|96.03|94.73|95.89|94.59|96.12|94.82|95.89|94.59|384
1679644800000|2023-03-24 08:00:00|95.9|94.6|96.24|94.94|96.37|95.07|95.86|94.56|370
1679645100000|2023-03-24 08:05:00|96.23|94.93|94.84|93.54|96.26|94.96|94.67|93.37|528
1679645400000|2023-03-24 08:10:00|94.9|93.6|95.11|93.81|95.39|94.09|94.87|93.57|640
1679645700000|2023-03-24 08:15:00|95.12|93.82|94.51|93.21|95.12|93.82|94.51|93.21|630
1679646000000|2023-03-24 08:20:00|94.57|93.27|94.7|93.4|94.86|93.56|94.51|93.21|543
1679646300000|2023-03-24 08:25:00|94.72|93.42|94.43|93.13|94.82|93.52|94.41|93.11|485
1679646600000|2023-03-24 08:30:00|94.45|93.15|94.13|92.83|94.5|93.2|93.96|92.66|593
1679646900000|2023-03-24 08:35:00|94.12|92.82|93.91|92.61|94.3|93|93.5|92.2|629
1679647200000|2023-03-24 08:40:00|93.92|92.62|93.82|92.52|94.02|92.72|93.55|92.25|616
1679647500000|2023-03-24 08:45:00|93.83|92.53|93.46|92.16|93.87|92.57|93.16|91.86|602
1679647800000|2023-03-24 08:50:00|93.45|92.15|93.47|92.17|93.75|92.45|93.08|91.78|623
1679648100000|2023-03-24 08:55:00|93.52|92.22|93.38|92.08|93.58|92.28|93.27|91.97|502
1679648400000|2023-03-24 09:00:00|93.34|92.04|93.75|92.45|93.97|92.67|93.29|91.99|512
1679648700000|2023-03-24 09:05:00|93.77|92.47|93.16|91.86|93.78|92.48|93.11|91.81|479
1679649000000|2023-03-24 09:10:00|93.18|91.88|93.05|91.75|93.32|92.02|92.93|91.63|512
1679649300000|2023-03-24 09:15:00|93.04|91.74|93.27|91.97|93.4|92.1|93.02|91.72|501
1679649600000|2023-03-24 09:20:00|93.25|91.95|93.51|92.21|93.56|92.26|93.06|91.76|393
1679649900000|2023-03-24 09:25:00|93.49|92.19|93.75|92.45|93.81|92.51|93.42|92.12|532
1679650200000|2023-03-24 09:30:00|93.76|92.46|93.54|92.24|93.84|92.54|93.41|92.11|532
1679650500000|2023-03-24 09:35:00|93.55|92.25|93.26|91.96|93.6|92.3|93.17|91.87|391
1679650800000|2023-03-24 09:40:00|93.27|91.97|93.07|91.77|93.27|91.97|93|91.7|461
1679651100000|2023-03-24 09:45:00|93.08|91.78|91.99|90.69|93.12|91.82|91.93|90.63|563
1679651400000|2023-03-24 09:50:00|92|90.7|92.42|91.12|92.54|91.24|91.97|90.67|603
1679651700000|2023-03-24 09:55:00|92.49|91.19|92.18|90.88|92.5|91.2|92.04|90.74|521
1679652000000|2023-03-24 10:00:00|92.16|90.86|92.54|91.24|92.57|91.27|92.16|90.86|594
1679652300000|2023-03-24 10:05:00|92.56|91.26|92.34|91.04|92.56|91.26|91.9|90.6|589
1679652600000|2023-03-24 10:10:00|92.35|91.05|92.26|90.96|92.43|91.13|92.01|90.71|609
1679652900000|2023-03-24 10:15:00|92.3|91|92.71|91.41|92.78|91.48|92.17|90.87|543
1679653200000|2023-03-24 10:20:00|92.73|91.43|92.43|91.13|92.78|91.48|92.4|91.1|525
1679653500000|2023-03-24 10:25:00|92.44|91.14|92.3|91|92.52|91.22|92.25|90.95|477
1679653800000|2023-03-24 10:30:00|92.29|90.99|92.66|91.36|92.72|91.42|92.24|90.94|445
1679654100000|2023-03-24 10:35:00|92.67|91.37|92.7|91.4|92.72|91.42|92.48|91.18|440
1679654400000|2023-03-24 10:40:00|92.67|91.37|92.86|91.56|92.91|91.61|92.57|91.27|513
1679654700000|2023-03-24 10:45:00|92.82|91.52|92.48|91.18|92.86|91.56|92.46|91.16|437
1679655000000|2023-03-24 10:50:00|92.5|91.2|92.73|91.43|92.8|91.5|92.39|91.09|462
1679655300000|2023-03-24 10:55:00|92.79|91.49|92.93|91.63|93.01|91.71|92.64|91.34|464
1679655600000|2023-03-24 11:00:00|92.94|91.64|93.13|91.83|93.17|91.87|92.66|91.36|553
1679655900000|2023-03-24 11:05:00|93.14|91.84|92.84|91.54|93.19|91.89|92.77|91.47|513
1679656200000|2023-03-24 11:10:00|92.87|91.57|92.7|91.4|92.89|91.59|92.65|91.35|486
1679656500000|2023-03-24 11:15:00|92.69|91.39|92.15|90.85|92.7|91.4|92.03|90.73|464
1679656800000|2023-03-24 11:20:00|92.14|90.84|92.42|91.12|92.58|91.28|92.08|90.78|512
1679657100000|2023-03-24 11:25:00|92.4|91.1|92.55|91.25|92.62|91.32|92.35|91.05|377
1679657400000|2023-03-24 11:30:00|92.57|91.27|92.54|91.24|92.63|91.33|92.47|91.17|197
1679657700000|2023-03-24 11:35:00|92.53|91.23|92.47|91.17|92.59|91.29|92.4|91.1|183
1679658000000|2023-03-24 11:40:00|92.52|91.22|92.24|90.94|92.53|91.23|92.15|90.85|252
1679658300000|2023-03-24 11:45:00|92.25|90.95|90.23|88.93|92.3|91|89.7|88.4|596
1679658600000|2023-03-24 11:50:00|90.22|88.92|91.3|90|91.3|90|90.08|88.78|678
1679658900000|2023-03-24 11:55:00|91.29|89.99|90.77|89.47|91.3|90|90.43|89.13|597
1679659200000|2023-03-24 12:00:00|90.76|89.46|91.41|90.11|91.47|90.17|90.7|89.4|572
1679659500000|2023-03-24 12:05:00|91.34|90.04|92|90.7|92.03|90.73|91.2|89.9|599
1679659800000|2023-03-24 12:10:00|91.93|90.63|91.94|90.64|92.14|90.84|91.76|90.46|579
1679660100000|2023-03-24 12:15:00|91.96|90.66|92.18|90.88|92.38|91.08|91.73|90.43|561
1679660400000|2023-03-24 12:20:00|92.16|90.86|92.52|91.22|92.91|91.61|92.16|90.86|592
1679660700000|2023-03-24 12:25:00|92.5|91.2|92.71|91.41|92.93|91.63|92.44|91.14|467
1679661000000|2023-03-24 12:30:00|92.7|91.4|92.47|91.17|92.8|91.5|92.42|91.12|461
1679661300000|2023-03-24 12:35:00|92.46|91.16|92.7|91.4|93.02|91.72|92.4|91.1|579
1679661600000|2023-03-24 12:40:00|92.68|91.38|92.74|91.44|92.85|91.55|92.48|91.18|458
1679661900000|2023-03-24 12:45:00|92.73|91.43|92.62|91.32|92.74|91.44|92.56|91.26|386
1679662200000|2023-03-24 12:50:00|92.61|91.31|92.45|91.15|92.61|91.31|92.4|91.1|355
1679662500000|2023-03-24 12:55:00|92.44|91.14|92.53|91.23|92.61|91.31|92.37|91.07|175
1679662800000|2023-03-24 13:00:00|92.52|91.22|92.45|91.15|92.67|91.37|92.39|91.09|363
1679663100000|2023-03-24 13:05:00|92.46|91.16|92.23|90.93|92.46|91.16|92.13|90.83|398
1679663400000|2023-03-24 13:10:00|92.24|90.94|92.12|90.82|92.31|91.01|92.06|90.76|397
1679663700000|2023-03-24 13:15:00|92.08|90.78|91.66|90.36|92.31|91.01|91.53|90.23|455
1679664000000|2023-03-24 13:20:00|91.68|90.38|91.7|90.4|91.81|90.51|91.52|90.22|566
1679664300000|2023-03-24 13:25:00|91.71|90.41|92.05|90.75|92.15|90.85|91.63|90.33|527
1679664600000|2023-03-24 13:30:00|92.08|90.78|91.84|90.54|92.09|90.79|91.8|90.5|519
1679664900000|2023-03-24 13:35:00|91.83|90.53|91.6|90.3|91.94|90.64|91.51|90.21|441
1679665200000|2023-03-24 13:40:00|91.64|90.34|91.41|90.11|91.68|90.38|91.1|89.8|521
1679665500000|2023-03-24 13:45:00|91.44|90.14|91.29|89.99|91.44|90.14|90.94|89.64|621
1679665800000|2023-03-24 13:50:00|91.28|89.98|91.76|90.46|91.84|90.54|91.28|89.98|599
1679666100000|2023-03-24 13:55:00|91.73|90.43|91.87|90.57|91.93|90.63|91.66|90.36|569
1679666400000|2023-03-24 14:00:00|91.9|90.6|91.51|90.21|91.9|90.6|90.59|89.29|544
1679666700000|2023-03-24 14:05:00|91.5|90.2|91.39|90.09|91.81|90.51|91.28|89.98|504
1679667000000|2023-03-24 14:10:00|91.37|90.07|92.45|91.15|92.77|91.47|91.31|90.01|540
1679667300000|2023-03-24 14:15:00|92.44|91.14|92.65|91.35|93.01|91.71|92.22|90.92|627
1679667600000|2023-03-24 14:20:00|92.66|91.36|92.42|91.12|92.84|91.54|92.26|90.96|634
1679667900000|2023-03-24 14:25:00|92.39|91.09|92.8|91.5|92.98|91.68|92.38|91.08|609
1679668200000|2023-03-24 14:30:00|92.82|91.52|92.96|91.66|93.27|91.97|92.76|91.46|646
1679668500000|2023-03-24 14:35:00|92.98|91.68|92.47|91.17|93.05|91.75|92.45|91.15|580
1679668800000|2023-03-24 14:40:00|92.46|91.16|92.43|91.13|92.66|91.36|92.35|91.05|575
1679669100000|2023-03-24 14:45:00|92.37|91.07|92.64|91.34|92.66|91.36|92.25|90.95|578
1679669400000|2023-03-24 14:50:00|92.6|91.3|92.09|90.79|92.63|91.33|91.96|90.66|511
1679669700000|2023-03-24 14:55:00|92.1|90.8|91.89|90.59|92.32|91.02|91.84|90.54|491
1679670000000|2023-03-24 15:00:00|91.88|90.58|91.85|90.55|91.9|90.6|91.42|90.12|584
1679670300000|2023-03-24 15:05:00|91.84|90.54|91.36|90.06|91.96|90.66|91.28|89.98|534
1679670600000|2023-03-24 15:10:00|91.35|90.05|91.03|89.73|91.37|90.07|90.95|89.65|497
1679670900000|2023-03-24 15:15:00|91.02|89.72|91.17|89.87|91.46|90.16|91.01|89.71|489
1679671200000|2023-03-24 15:20:00|91.18|89.88|91.48|90.18|91.55|90.25|91.16|89.86|461
1679671500000|2023-03-24 15:25:00|91.49|90.19|91.57|90.27|91.7|90.4|91.33|90.03|438
1679671800000|2023-03-24 15:30:00|91.58|90.28|91.35|90.05|91.66|90.36|91.32|90.02|520
1679672100000|2023-03-24 15:35:00|91.34|90.04|91.75|90.45|91.97|90.67|91.32|90.02|501
1679672400000|2023-03-24 15:40:00|91.76|90.46|91.58|90.28|91.81|90.51|91.46|90.16|392
1679672700000|2023-03-24 15:45:00|91.56|90.26|92.04|90.74|92.18|90.88|91.54|90.24|501
1679673000000|2023-03-24 15:50:00|92.07|90.77|92.01|90.71|92.1|90.8|91.91|90.61|499
1679673300000|2023-03-24 15:55:00|91.99|90.69|92.05|90.75|92.29|90.99|91.91|90.61|426
1679673600000|2023-03-24 16:00:00|92.04|90.74|91.86|90.56|92.26|90.96|91.84|90.54|433
1679673900000|2023-03-24 16:05:00|91.9|90.6|91.63|90.33|91.95|90.65|91.61|90.31|447
1679674200000|2023-03-24 16:10:00|91.64|90.34|92.15|90.85|92.2|90.9|91.61|90.31|471
1679674500000|2023-03-24 16:15:00|92.14|90.84|92.74|91.44|92.77|91.47|92.12|90.82|479
1679674800000|2023-03-24 16:20:00|92.7|91.4|92.52|91.22|92.94|91.64|92.49|91.19|522
1679675100000|2023-03-24 16:25:00|92.55|91.25|92.64|91.34|92.87|91.57|92.54|91.24|504
1679675400000|2023-03-24 16:30:00|92.67|91.37|92.19|90.89|92.77|91.47|92.09|90.79|550
1679675700000|2023-03-24 16:35:00|92.18|90.88|92.85|91.55|92.88|91.58|92.16|90.86|421
1679676000000|2023-03-24 16:40:00|92.86|91.56|93.42|92.12|93.59|92.29|92.86|91.56|484
1679676300000|2023-03-24 16:45:00|93.4|92.1|92.96|91.66|93.87|92.57|92.88|91.58|560
1679676600000|2023-03-24 16:50:00|92.97|91.67|92.84|91.54|92.97|91.67|92.53|91.23|536
1679676900000|2023-03-24 16:55:00|92.83|91.53|92.71|91.41|93.1|91.8|92.71|91.41|377
1679677200000|2023-03-24 17:00:00|92.72|91.42|92.53|91.23|92.93|91.63|92.48|91.18|428
1679677500000|2023-03-24 17:05:00|92.54|91.24|92.26|90.96|92.59|91.29|92.17|90.87|437
1679677800000|2023-03-24 17:10:00|92.25|90.95|92.23|90.93|92.31|91.01|91.95|90.65|383
1679678100000|2023-03-24 17:15:00|92.22|90.92|91.54|90.24|92.3|91|91.54|90.24|515
1679678400000|2023-03-24 17:20:00|91.55|90.25|91.14|89.84|91.96|90.66|91.09|89.79|565
1679678700000|2023-03-24 17:25:00|91.13|89.83|91.61|90.31|92.01|90.71|91.09|89.79|560
1679679000000|2023-03-24 17:30:00|91.58|90.28|91.71|90.41|92|90.7|91.57|90.27|590
1679679300000|2023-03-24 17:35:00|91.73|90.43|91.87|90.57|92.05|90.75|91.5|90.2|562
1679679600000|2023-03-24 17:40:00|91.86|90.56|91.4|90.1|91.93|90.63|91.19|89.89|521
1679679900000|2023-03-24 17:45:00|91.41|90.11|90.64|89.34|91.68|90.38|90.47|89.17|554
1679680200000|2023-03-24 17:50:00|90.65|89.35|90.83|89.53|90.97|89.67|89.82|88.52|633
1679680500000|2023-03-24 17:55:00|90.85|89.55|90.92|89.62|91.04|89.74|90.53|89.23|527
1679680800000|2023-03-24 18:00:00|90.93|89.63|90.84|89.54|91.04|89.74|90.79|89.49|473
1679681100000|2023-03-24 18:05:00|90.88|89.58|90.83|89.53|90.89|89.59|90.37|89.07|525
1679681400000|2023-03-24 18:10:00|90.88|89.58|91|89.7|91.16|89.86|90.74|89.44|456
1679681700000|2023-03-24 18:15:00|90.99|89.69|90.96|89.66|91.07|89.77|90.85|89.55|349
1679682000000|2023-03-24 18:20:00|90.97|89.67|90.89|89.59|91.04|89.74|90.8|89.5|404
1679682300000|2023-03-24 18:25:00|90.86|89.56|90.97|89.67|91|89.7|90.7|89.4|418
1679682600000|2023-03-24 18:30:00|90.95|89.65|90.73|89.43|90.99|89.69|90.59|89.29|439
1679682900000|2023-03-24 18:35:00|90.74|89.44|91.07|89.77|91.13|89.83|90.68|89.38|399
1679683200000|2023-03-24 18:40:00|91.06|89.76|91.17|89.87|91.26|89.96|90.96|89.66|364
1679683500000|2023-03-24 18:45:00|91.16|89.86|91.33|90.03|91.35|90.05|91.16|89.86|307
1679683800000|2023-03-24 18:50:00|91.32|90.02|91.61|90.31|91.65|90.35|91.08|89.78|333
1679684100000|2023-03-24 18:55:00|91.62|90.32|91.4|90.1|91.81|90.51|91.31|90.01|478
1679684400000|2023-03-24 19:00:00|91.38|90.08|91.45|90.15|91.46|90.16|91.24|89.94|348
1679684700000|2023-03-24 19:05:00|91.44|90.14|91.55|90.25|91.82|90.52|91.43|90.13|388
1679685000000|2023-03-24 19:10:00|91.52|90.22|91.53|90.23|91.64|90.34|91.48|90.18|219
1679685300000|2023-03-24 19:15:00|91.52|90.22|91.66|90.36|91.79|90.49|91.51|90.21|303
1679685600000|2023-03-24 19:20:00|91.67|90.37|91.65|90.35|91.87|90.57|91.57|90.27|354
1679685900000|2023-03-24 19:25:00|91.66|90.36|91.91|90.61|91.94|90.64|91.66|90.36|278
1679686200000|2023-03-24 19:30:00|91.92|90.62|92.09|90.79|92.15|90.85|91.86|90.56|286
1679686500000|2023-03-24 19:35:00|92.12|90.82|92.15|90.85|92.31|91.01|92.05|90.75|351
1679686800000|2023-03-24 19:40:00|92.12|90.82|92.23|90.93|92.38|91.08|92.05|90.75|376
1679687100000|2023-03-24 19:45:00|92.24|90.94|92.11|90.81|92.3|91|92.05|90.75|407
1679687400000|2023-03-24 19:50:00|92.14|90.84|91.99|90.69|92.21|90.91|91.88|90.58|417
1679687700000|2023-03-24 19:55:00|92|90.7|92.12|90.82|92.16|90.86|91.92|90.62|329
1679688000000|2023-03-24 20:00:00|92.13|90.83|92.21|90.91|92.28|90.98|92.03|90.73|228
1679688300000|2023-03-24 20:05:00|92.22|90.92|92|90.7|92.22|90.92|91.88|90.58|238
1679688600000|2023-03-24 20:10:00|91.99|90.69|92.13|90.83|92.13|90.83|91.9|90.6|204
1679688900000|2023-03-24 20:15:00|92.12|90.82|92.13|90.83|92.18|90.88|91.98|90.68|167
1679689200000|2023-03-24 20:20:00|92.14|90.84|92.08|90.78|92.26|90.96|92.06|90.76|233
1679689500000|2023-03-24 20:25:00|92.07|90.77|91.75|90.45|92.07|90.77|91.62|90.32|293
1679689800000|2023-03-24 20:30:00|91.74|90.44|91.26|89.96|91.9|90.6|91.15|89.85|315
1679690100000|2023-03-24 20:35:00|91.25|89.95|91.38|90.08|91.61|90.31|91.21|89.91|265
1679690400000|2023-03-24 20:40:00|91.39|90.09|91.31|90.01|91.57|90.27|91.01|89.71|353
1679690700000|2023-03-24 20:45:00|91.3|90|91.44|90.14|91.55|90.25|91.15|89.85|307
1679691000000|2023-03-24 20:50:00|91.43|90.13|91.63|90.33|91.72|90.42|91.42|90.12|302
1679691300000|2023-03-24 20:55:00|91.62|90.32|91.36|90.06|91.71|90.41|91.33|90.03|266
1679691600000|2023-03-24 21:00:00|91.35|90.05|91.38|90.08|91.38|90.08|91.3|90|10
1679731200000|2023-03-25 08:00:00|93.44|92.14|93.21|91.91|93.58|92.28|93.21|91.91|217
1679731500000|2023-03-25 08:05:00|93.22|91.92|93.16|91.86|93.34|92.04|93.11|91.81|199
1679731800000|2023-03-25 08:10:00|93.15|91.85|93.14|91.84|93.26|91.96|93.12|91.82|182
1679732100000|2023-03-25 08:15:00|93.13|91.83|93.27|91.97|93.28|91.98|93.13|91.83|139
1679732400000|2023-03-25 08:20:00|93.26|91.96|93.1|91.8|93.31|92.01|93.1|91.8|158
1679732700000|2023-03-25 08:25:00|93.09|91.79|92.87|91.57|93.14|91.84|92.79|91.49|208
1679733000000|2023-03-25 08:30:00|92.86|91.56|92.89|91.59|93.03|91.73|92.79|91.49|171
1679733300000|2023-03-25 08:35:00|92.88|91.58|92.43|91.13|92.88|91.58|92.18|90.88|271
1679733600000|2023-03-25 08:40:00|92.44|91.14|92.46|91.16|92.51|91.21|92.28|90.98|217
1679733900000|2023-03-25 08:45:00|92.45|91.15|92.43|91.13|92.46|91.16|92.18|90.88|295
1679734200000|2023-03-25 08:50:00|92.44|91.14|92.79|91.49|92.81|91.51|92.37|91.07|222
1679734500000|2023-03-25 08:55:00|92.78|91.48|92.46|91.16|92.78|91.48|92.45|91.15|148
1679734800000|2023-03-25 09:00:00|92.48|91.18|92.51|91.21|92.63|91.33|92.42|91.12|190
1679735100000|2023-03-25 09:05:00|92.5|91.2|92.21|90.91|92.51|91.21|92.17|90.87|241
1679735400000|2023-03-25 09:10:00|92.22|90.92|91.97|90.67|92.33|91.03|91.96|90.66|258
1679735700000|2023-03-25 09:15:00|91.99|90.69|92.15|90.85|92.2|90.9|91.96|90.66|247
1679736000000|2023-03-25 09:20:00|92.14|90.84|92.24|90.94|92.33|91.03|92.11|90.81|279
1679736300000|2023-03-25 09:25:00|92.23|90.93|92.35|91.05|92.35|91.05|92.11|90.81|214
1679736600000|2023-03-25 09:30:00|92.36|91.06|92.35|91.05|92.4|91.1|92.23|90.93|138
1679736900000|2023-03-25 09:35:00|92.36|91.06|92.44|91.14|92.47|91.17|92.3|91|136
1679737200000|2023-03-25 09:40:00|92.45|91.15|92.64|91.34|92.69|91.39|92.44|91.14|159
1679737500000|2023-03-25 09:45:00|92.63|91.33|92.77|91.47|92.78|91.48|92.63|91.33|106
1679737800000|2023-03-25 09:50:00|92.78|91.48|92.73|91.43|92.79|91.49|92.62|91.32|143
1679738100000|2023-03-25 09:55:00|92.76|91.46|93.07|91.77|93.17|91.87|92.76|91.46|183
1679738400000|2023-03-25 10:00:00|93.06|91.76|93.27|91.97|93.28|91.98|92.92|91.62|210
1679738700000|2023-03-25 10:05:00|93.26|91.96|93.37|92.07|93.51|92.21|93.18|91.88|255
1679739000000|2023-03-25 10:10:00|93.39|92.09|93.4|92.1|93.48|92.18|93.27|91.97|179
1679739300000|2023-03-25 10:15:00|93.39|92.09|93.35|92.05|93.4|92.1|93.14|91.84|244
1679739600000|2023-03-25 10:20:00|93.36|92.06|93.4|92.1|93.54|92.24|93.21|91.91|195
1679739900000|2023-03-25 10:25:00|93.41|92.11|93.07|91.77|93.41|92.11|93.07|91.77|206
1679740200000|2023-03-25 10:30:00|93.06|91.76|93.46|92.16|93.51|92.21|93.02|91.72|192
1679740500000|2023-03-25 10:35:00|93.47|92.17|93.97|92.67|93.97|92.67|93.47|92.17|222
1679740800000|2023-03-25 10:40:00|93.98|92.68|94.11|92.81|94.19|92.89|93.77|92.47|269
1679741100000|2023-03-25 10:45:00|94.12|92.82|94.02|92.72|94.19|92.89|93.85|92.55|276
1679741400000|2023-03-25 10:50:00|94.01|92.71|94.2|92.9|94.2|92.9|93.99|92.69|173
1679741700000|2023-03-25 10:55:00|94.21|92.91|93.94|92.64|94.21|92.91|93.9|92.6|207
1679742000000|2023-03-25 11:00:00|93.95|92.65|93.78|92.48|94.15|92.85|93.7|92.4|223
1679742300000|2023-03-25 11:05:00|93.77|92.47|93.76|92.46|93.86|92.56|93.67|92.37|168
1679742600000|2023-03-25 11:10:00|93.77|92.47|93.55|92.25|93.77|92.47|93.52|92.22|185
1679742900000|2023-03-25 11:15:00|93.56|92.26|93.65|92.35|93.74|92.44|93.56|92.26|159
1679743200000|2023-03-25 11:20:00|93.66|92.36|94|92.7|94.02|92.72|93.64|92.34|154
1679743500000|2023-03-25 11:25:00|94.01|92.71|93.77|92.47|94.02|92.72|93.75|92.45|163
1679743800000|2023-03-25 11:30:00|93.76|92.46|93.98|92.68|94.07|92.77|93.76|92.46|164
1679744100000|2023-03-25 11:35:00|93.99|92.69|94.52|93.22|94.53|93.23|93.98|92.68|211
1679744400000|2023-03-25 11:40:00|94.53|93.23|94.1|92.8|94.56|93.26|94.09|92.79|259
1679744700000|2023-03-25 11:45:00|94.11|92.81|94.17|92.87|94.26|92.96|93.94|92.64|214
1679745000000|2023-03-25 11:50:00|94.15|92.85|93.98|92.68|94.24|92.94|93.97|92.67|181
1679745300000|2023-03-25 11:55:00|93.97|92.67|94.18|92.88|94.27|92.97|93.9|92.6|179
1679745600000|2023-03-25 12:00:00|94.19|92.89|94.24|92.94|94.38|93.08|94.09|92.79|154
1679745900000|2023-03-25 12:05:00|94.25|92.95|93.86|92.56|94.3|93|93.67|92.37|216
1679746200000|2023-03-25 12:10:00|93.87|92.57|93.86|92.56|93.94|92.64|93.63|92.33|183
1679746500000|2023-03-25 12:15:00|93.87|92.57|94.02|92.72|94.07|92.77|93.82|92.52|190
1679746800000|2023-03-25 12:20:00|94.03|92.73|93.54|92.24|94.03|92.73|93.51|92.21|212
1679747100000|2023-03-25 12:25:00|93.55|92.25|93.65|92.35|93.71|92.41|93.48|92.18|242
1679747400000|2023-03-25 12:30:00|93.66|92.36|93.48|92.18|93.83|92.53|93.33|92.03|252
1679747700000|2023-03-25 12:35:00|93.51|92.21|93.44|92.14|93.57|92.27|93.34|92.04|223
1679748000000|2023-03-25 12:40:00|93.45|92.15|93.59|92.29|93.6|92.3|93.38|92.08|194
1679748300000|2023-03-25 12:45:00|93.6|92.3|93.42|92.12|93.6|92.3|93.33|92.03|182
1679748600000|2023-03-25 12:50:00|93.43|92.13|93.59|92.29|93.59|92.29|93.43|92.13|186
1679748900000|2023-03-25 12:55:00|93.6|92.3|93.72|92.42|93.79|92.49|93.45|92.15|208
1679749200000|2023-03-25 13:00:00|93.73|92.43|93.28|91.98|93.74|92.44|93.28|91.98|224
1679749500000|2023-03-25 13:05:00|93.27|91.97|93.12|91.82|93.34|92.04|93.11|91.81|267
1679749800000|2023-03-25 13:10:00|93.13|91.83|93.44|92.14|93.44|92.14|93.04|91.74|191
1679750100000|2023-03-25 13:15:00|93.45|92.15|93.16|91.86|93.45|92.15|92.98|91.68|255
1679750400000|2023-03-25 13:20:00|93.17|91.87|93.15|91.85|93.17|91.87|93.03|91.73|184
1679750700000|2023-03-25 13:25:00|93.14|91.84|93.26|91.96|93.35|92.05|93.14|91.84|139
1679751000000|2023-03-25 13:30:00|93.27|91.97|93.78|92.48|93.78|92.48|93.24|91.94|228
1679751300000|2023-03-25 13:35:00|93.79|92.49|94.17|92.87|94.17|92.87|93.7|92.4|264
1679751600000|2023-03-25 13:40:00|94.16|92.86|93.88|92.58|94.16|92.86|93.87|92.57|263
1679751900000|2023-03-25 13:45:00|93.87|92.57|93.76|92.46|94.23|92.93|93.76|92.46|262
1679752200000|2023-03-25 13:50:00|93.75|92.45|93.88|92.58|93.89|92.59|93.65|92.35|203
1679752500000|2023-03-25 13:55:00|93.87|92.57|93.94|92.64|94.02|92.72|93.85|92.55|240
1679752800000|2023-03-25 14:00:00|93.93|92.63|93.91|92.61|93.97|92.67|93.8|92.5|222
1679753100000|2023-03-25 14:05:00|93.9|92.6|94.08|92.78|94.18|92.88|93.7|92.4|222
1679753400000|2023-03-25 14:10:00|94.07|92.77|93.78|92.48|94.07|92.77|93.75|92.45|240
1679753700000|2023-03-25 14:15:00|93.79|92.49|93.66|92.36|93.84|92.54|93.66|92.36|203
1679754000000|2023-03-25 14:20:00|93.65|92.35|94.05|92.75|94.07|92.77|93.62|92.32|218
1679754300000|2023-03-25 14:25:00|94.04|92.74|93.99|92.69|94.13|92.83|93.93|92.63|193
1679754600000|2023-03-25 14:30:00|94|92.7|93.69|92.39|94.03|92.73|93.69|92.39|200
1679754900000|2023-03-25 14:35:00|93.7|92.4|93.81|92.51|93.97|92.67|93.64|92.34|211
1679755200000|2023-03-25 14:40:00|93.82|92.52|93.96|92.66|93.97|92.67|93.73|92.43|180
1679755500000|2023-03-25 14:45:00|93.95|92.65|93.93|92.63|93.99|92.69|93.88|92.58|149
1679755800000|2023-03-25 14:50:00|93.92|92.62|93.87|92.57|93.99|92.69|93.84|92.54|193
1679756100000|2023-03-25 14:55:00|93.88|92.58|93.42|92.12|93.88|92.58|93.4|92.1|274
1679756400000|2023-03-25 15:00:00|93.41|92.11|93.47|92.17|93.54|92.24|93.22|91.92|244
1679756700000|2023-03-25 15:05:00|93.48|92.18|93.07|91.77|93.49|92.19|93.06|91.76|257
1679757000000|2023-03-25 15:10:00|93.08|91.78|93.02|91.72|93.12|91.82|92.87|91.57|230
1679757300000|2023-03-25 15:15:00|93.01|91.71|92.82|91.52|93.01|91.71|92.78|91.48|243
1679757600000|2023-03-25 15:20:00|92.83|91.53|92.8|91.5|92.85|91.55|92.7|91.4|222
1679757900000|2023-03-25 15:25:00|92.81|91.51|92.99|91.69|93|91.7|92.58|91.28|281
1679758200000|2023-03-25 15:30:00|93|91.7|93.07|91.77|93.07|91.77|92.74|91.44|216
1679758500000|2023-03-25 15:35:00|93.06|91.76|93.4|92.1|93.46|92.16|93.04|91.74|287
1679758800000|2023-03-25 15:40:00|93.41|92.11|93.4|92.1|93.46|92.16|93.26|91.96|273
1679759100000|2023-03-25 15:45:00|93.39|92.09|93.56|92.26|93.88|92.58|93.25|91.95|311
1679759400000|2023-03-25 15:50:00|93.57|92.27|93.54|92.24|93.73|92.43|93.53|92.23|337
1679759700000|2023-03-25 15:55:00|93.53|92.23|93.23|91.93|93.66|92.36|93.22|91.92|306
1679760000000|2023-03-25 16:00:00|93.22|91.92|93.21|91.91|93.4|92.1|93.12|91.82|311
1679760300000|2023-03-25 16:05:00|93.22|91.92|92.74|91.44|93.22|91.92|92.73|91.43|256
1679760600000|2023-03-25 16:10:00|92.73|91.43|92.85|91.55|92.93|91.63|92.66|91.36|218
1679760900000|2023-03-25 16:15:00|92.83|91.53|92.96|91.66|92.96|91.66|92.67|91.37|247
1679761200000|2023-03-25 16:20:00|92.97|91.67|92.86|91.56|93.01|91.71|92.7|91.4|191
1679761500000|2023-03-25 16:25:00|92.87|91.57|93.06|91.76|93.13|91.83|92.76|91.46|258
1679761800000|2023-03-25 16:30:00|93.05|91.75|93.11|91.81|93.22|91.92|93.04|91.74|235
1679762100000|2023-03-25 16:35:00|93.1|91.8|93.03|91.73|93.1|91.8|92.78|91.48|218
1679762400000|2023-03-25 16:40:00|93.05|91.75|92.96|91.66|93.13|91.83|92.94|91.64|203
1679762700000|2023-03-25 16:45:00|92.95|91.65|92.83|91.53|92.96|91.66|92.78|91.48|181
1679763000000|2023-03-25 16:50:00|92.82|91.52|92.91|91.61|92.94|91.64|92.81|91.51|212
1679763300000|2023-03-25 16:55:00|92.89|91.59|93.11|91.81|93.19|91.89|92.86|91.56|229
1679763600000|2023-03-25 17:00:00|93.12|91.82|93.07|91.77|93.21|91.91|92.99|91.69|148
1679763900000|2023-03-25 17:05:00|93.08|91.78|93.12|91.82|93.14|91.84|93|91.7|199
1679764200000|2023-03-25 17:10:00|93.11|91.81|93.05|91.75|93.12|91.82|92.99|91.69|120
1679764500000|2023-03-25 17:15:00|93.04|91.74|92.59|91.29|93.06|91.76|92.47|91.17|294
1679764800000|2023-03-25 17:20:00|92.6|91.3|92.71|91.41|92.77|91.47|92.59|91.29|208
1679765100000|2023-03-25 17:25:00|92.7|91.4|92.65|91.35|92.79|91.49|92.41|91.11|320
1679765400000|2023-03-25 17:30:00|92.64|91.34|92.45|91.15|92.75|91.45|92.4|91.1|327
1679765700000|2023-03-25 17:35:00|92.42|91.12|92.46|91.16|92.61|91.31|92.35|91.05|272
1679766000000|2023-03-25 17:40:00|92.47|91.17|92.63|91.33|92.73|91.43|92.44|91.14|236
1679766300000|2023-03-25 17:45:00|92.64|91.34|92.89|91.59|92.98|91.68|92.63|91.33|229
1679766600000|2023-03-25 17:50:00|92.88|91.58|93.01|91.71|93.01|91.71|92.86|91.56|180
1679766900000|2023-03-25 17:55:00|93.02|91.72|92.88|91.58|93.05|91.75|92.81|91.51|172
1679767200000|2023-03-25 18:00:00|92.87|91.57|92.61|91.31|92.88|91.58|92.59|91.29|230
1679767500000|2023-03-25 18:05:00|92.6|91.3|92.78|91.48|92.85|91.55|92.5|91.2|226
1679767800000|2023-03-25 18:10:00|92.8|91.5|92.72|91.42|92.87|91.57|92.71|91.41|175
1679768100000|2023-03-25 18:15:00|92.73|91.43|92.68|91.38|92.76|91.46|92.64|91.34|122
1679768400000|2023-03-25 18:20:00|92.67|91.37|92.98|91.68|92.98|91.68|92.67|91.37|204
1679768700000|2023-03-25 18:25:00|92.96|91.66|92.8|91.5|93.01|91.71|92.77|91.47|225
1679769000000|2023-03-25 18:30:00|92.78|91.48|92.41|91.11|92.79|91.49|92.36|91.06|227
1679769300000|2023-03-25 18:35:00|92.4|91.1|92.56|91.26|92.62|91.32|92.36|91.06|178
1679769600000|2023-03-25 18:40:00|92.53|91.23|92.57|91.27|92.6|91.3|92.32|91.02|198
1679769900000|2023-03-25 18:45:00|92.58|91.28|92.31|91.01|92.58|91.28|92.29|90.99|132
1679770200000|2023-03-25 18:50:00|92.33|91.03|92.03|90.73|92.35|91.05|91.98|90.68|189
1679770500000|2023-03-25 18:55:00|92.02|90.72|91.75|90.45|92.04|90.74|91.61|90.31|230
1679770800000|2023-03-25 19:00:00|91.76|90.46|91.2|89.9|91.78|90.48|90.82|89.52|494
1679771100000|2023-03-25 19:05:00|91.19|89.89|91.02|89.72|91.4|90.1|90.9|89.6|395
1679771400000|2023-03-25 19:10:00|91.04|89.74|90.93|89.63|91.27|89.97|90.93|89.63|362
1679771700000|2023-03-25 19:15:00|90.94|89.64|91.16|89.86|91.29|89.99|90.93|89.63|246
1679772000000|2023-03-25 19:20:00|91.15|89.85|91.21|89.91|91.22|89.92|90.98|89.68|149
1679772300000|2023-03-25 19:25:00|91.23|89.93|90.84|89.54|91.28|89.98|90.78|89.48|271
1679772600000|2023-03-25 19:30:00|90.85|89.55|91.27|89.97|91.29|89.99|90.74|89.44|320
1679772900000|2023-03-25 19:35:00|91.26|89.96|91.13|89.83|91.29|89.99|91|89.7|262
1679773200000|2023-03-25 19:40:00|91.14|89.84|91.45|90.15|91.48|90.18|91.1|89.8|208
1679773500000|2023-03-25 19:45:00|91.48|90.18|91.1|89.8|91.48|90.18|90.92|89.62|335
1679773800000|2023-03-25 19:50:00|91.11|89.81|91.02|89.72|91.21|89.91|90.83|89.53|297
1679774100000|2023-03-25 19:55:00|90.99|89.69|90.94|89.64|91.02|89.72|90.83|89.53|291
1679774400000|2023-03-25 20:00:00|90.95|89.65|91.37|90.07|91.37|90.07|90.91|89.61|300
1679774700000|2023-03-25 20:05:00|91.36|90.06|91.46|90.16|91.53|90.23|91.3|90|237
1679775000000|2023-03-25 20:10:00|91.45|90.15|91.5|90.2|91.64|90.34|91.4|90.1|228
1679775300000|2023-03-25 20:15:00|91.51|90.21|91.54|90.24|91.56|90.26|91.47|90.17|190
1679775600000|2023-03-25 20:20:00|91.55|90.25|91.4|90.1|91.55|90.25|91.38|90.08|185
1679775900000|2023-03-25 20:25:00|91.41|90.11|91.52|90.22|91.56|90.26|91.35|90.05|167
1679776200000|2023-03-25 20:30:00|91.5|90.2|91.48|90.18|91.52|90.22|91.38|90.08|173
1679776500000|2023-03-25 20:35:00|91.47|90.17|91.46|90.16|91.49|90.19|91.34|90.04|184
1679776800000|2023-03-25 20:40:00|91.45|90.15|91.56|90.26|91.56|90.26|91.4|90.1|170
1679777100000|2023-03-25 20:45:00|91.55|90.25|91.67|90.37|91.67|90.37|91.42|90.12|173
1679777400000|2023-03-25 20:50:00|91.68|90.38|91.28|89.98|91.68|90.38|91.27|89.97|169
1679777700000|2023-03-25 20:55:00|91.27|89.97|91.26|89.96|91.28|89.98|91.12|89.82|166
1679778000000|2023-03-25 21:00:00|91.24|89.94|91.39|90.09|91.41|90.11|91.17|89.87|121
1679778300000|2023-03-25 21:05:00|91.4|90.1|91.61|90.31|91.63|90.33|91.37|90.07|168
1679778600000|2023-03-25 21:10:00|91.62|90.32|91.62|90.32|91.7|90.4|91.61|90.31|134
1679778900000|2023-03-25 21:15:00|91.61|90.31|91.7|90.4|91.71|90.41|91.59|90.29|115
1679779200000|2023-03-25 21:20:00|91.69|90.39|91.8|90.5|91.81|90.51|91.65|90.35|116
1679779500000|2023-03-25 21:25:00|91.78|90.48|91.75|90.45|91.79|90.49|91.67|90.37|53
1679779800000|2023-03-25 21:30:00|91.74|90.44|91.89|90.59|91.9|90.6|91.74|90.44|72
1679780100000|2023-03-25 21:35:00|91.9|90.6|91.69|90.39|91.9|90.6|91.58|90.28|138
1679780400000|2023-03-25 21:40:00|91.68|90.38|91.68|90.38|91.81|90.51|91.64|90.34|110
1679780700000|2023-03-25 21:45:00|91.69|90.39|91.63|90.33|91.7|90.4|91.63|90.33|73
1679781000000|2023-03-25 21:50:00|91.62|90.32|91.83|90.53|91.87|90.57|91.61|90.31|102
1679781300000|2023-03-25 21:55:00|91.82|90.52|91.87|90.57|91.95|90.65|91.79|90.49|116
1679781600000|2023-03-25 22:00:00|91.86|90.56|92.02|90.72|92.09|90.79|91.74|90.44|177
1679781900000|2023-03-25 22:05:00|92.01|90.71|92.06|90.76|92.09|90.79|91.96|90.66|187
1679782200000|2023-03-25 22:10:00|92.07|90.77|92.32|91.02|92.35|91.05|92.03|90.73|196
1679782500000|2023-03-25 22:15:00|92.31|91.01|92.08|90.78|92.38|91.08|92.07|90.77|203
1679782800000|2023-03-25 22:20:00|92.09|90.79|92.02|90.72|92.14|90.84|92.02|90.72|204
1679783100000|2023-03-25 22:25:00|92.03|90.73|91.99|90.69|92.09|90.79|91.95|90.65|177
1679783400000|2023-03-25 22:30:00|92|90.7|92.06|90.76|92.13|90.83|91.92|90.62|195
1679783700000|2023-03-25 22:35:00|92.05|90.75|91.95|90.65|92.08|90.78|91.92|90.62|113
1679784000000|2023-03-25 22:40:00|91.94|90.64|92.03|90.73|92.03|90.73|91.88|90.58|145
1679784300000|2023-03-25 22:45:00|92.02|90.72|92.03|90.73|92.11|90.81|92|90.7|112
1679784600000|2023-03-25 22:50:00|92.02|90.72|91.92|90.62|92.03|90.73|91.9|90.6|119
1679784900000|2023-03-25 22:55:00|91.93|90.63|91.93|90.63|91.98|90.68|91.88|90.58|126
1679785200000|2023-03-25 23:00:00|91.92|90.62|91.83|90.53|91.92|90.62|91.73|90.43|157
1679785500000|2023-03-25 23:05:00|91.84|90.54|91.72|90.42|91.87|90.57|91.72|90.42|101
1679785800000|2023-03-25 23:10:00|91.73|90.43|91.8|90.5|91.81|90.51|91.7|90.4|78
1679786100000|2023-03-25 23:15:00|91.79|90.49|91.93|90.63|91.98|90.68|91.73|90.43|112
1679786400000|2023-03-25 23:20:00|91.92|90.62|91.87|90.57|91.96|90.66|91.86|90.56|66
1679786700000|2023-03-25 23:25:00|91.88|90.58|91.82|90.52|91.9|90.6|91.79|90.49|94
1679787000000|2023-03-25 23:30:00|91.81|90.51|92.03|90.73|92.06|90.76|91.79|90.49|139
1679787300000|2023-03-25 23:35:00|92.04|90.74|92.09|90.79|92.11|90.81|92.03|90.73|94
1679787600000|2023-03-25 23:40:00|92.08|90.78|92.12|90.82|92.13|90.83|92.08|90.78|91
1679787900000|2023-03-25 23:45:00|92.13|90.83|92.09|90.79|92.14|90.84|92.09|90.79|50
1679788200000|2023-03-25 23:50:00|92.1|90.8|92.24|90.94|92.24|90.94|92.09|90.79|68
1679788500000|2023-03-25 23:55:00|92.23|90.93|92.2|90.9|92.26|90.96|92.2|90.9|84
1679788800000|2023-03-26 00:00:00|92.21|90.91|92.1|90.8|92.25|90.95|92.09|90.79|117
1679789100000|2023-03-26 00:05:00|92.11|90.81|92.06|90.76|92.11|90.81|91.95|90.65|89
1679789400000|2023-03-26 00:10:00|92.05|90.75|91.88|90.58|92.15|90.85|91.83|90.53|117
1679789700000|2023-03-26 00:15:00|91.91|90.61|91.71|90.41|91.96|90.66|91.71|90.41|150
1679790000000|2023-03-26 00:20:00|91.7|90.4|91.73|90.43|91.78|90.48|91.7|90.4|89
1679790300000|2023-03-26 00:25:00|91.75|90.45|91.46|90.16|91.8|90.5|91.45|90.15|96
1679790600000|2023-03-26 00:30:00|91.47|90.17|91.72|90.42|91.72|90.42|91.29|89.99|201
1679790900000|2023-03-26 00:35:00|91.71|90.41|91.79|90.49|91.79|90.49|91.67|90.37|124
1679791200000|2023-03-26 00:40:00|91.78|90.48|92.52|91.22|92.53|91.23|91.78|90.48|274
1679791500000|2023-03-26 00:45:00|92.51|91.21|92.58|91.28|92.95|91.65|92.43|91.13|282
1679791800000|2023-03-26 00:50:00|92.57|91.27|92.63|91.33|92.68|91.38|92.53|91.23|170
1679792100000|2023-03-26 00:55:00|92.62|91.32|92.49|91.19|92.68|91.38|92.46|91.16|180
1679792400000|2023-03-26 01:00:00|92.48|91.18|92.53|91.23|92.54|91.24|92.41|91.11|139
1679792700000|2023-03-26 01:05:00|92.54|91.24|92.67|91.37|92.71|91.41|92.52|91.22|200
1679793000000|2023-03-26 01:10:00|92.68|91.38|92.57|91.27|92.69|91.39|92.55|91.25|140
1679793300000|2023-03-26 01:15:00|92.56|91.26|92.66|91.36|92.66|91.36|92.48|91.18|130
1679793600000|2023-03-26 01:20:00|92.67|91.37|92.8|91.5|92.88|91.58|92.67|91.37|131
1679793900000|2023-03-26 01:25:00|92.82|91.52|92.9|91.6|92.98|91.68|92.82|91.52|186
1679794200000|2023-03-26 01:30:00|92.93|91.63|93.01|91.71|93.13|91.83|92.9|91.6|177
1679794500000|2023-03-26 01:35:00|93|91.7|93.86|92.56|93.92|92.62|93|91.7|231
1679794800000|2023-03-26 01:40:00|93.9|92.6|94.02|92.72|94.51|93.21|93.89|92.59|371
1679795100000|2023-03-26 01:45:00|94.01|92.71|94.06|92.76|94.14|92.84|93.89|92.59|268
1679795400000|2023-03-26 01:50:00|94.07|92.77|94.52|93.22|94.68|93.38|94.04|92.74|266
1679795700000|2023-03-26 01:55:00|94.51|93.21|94.35|93.05|94.66|93.36|94.32|93.02|285
1679796000000|2023-03-26 02:00:00|94.34|93.04|94.06|92.76|94.54|93.24|94.06|92.76|241
1679796300000|2023-03-26 02:05:00|94.05|92.75|93.95|92.65|94.2|92.9|93.9|92.6|158
1679796600000|2023-03-26 02:10:00|93.96|92.66|93.68|92.38|93.98|92.68|93.65|92.35|130
1679796900000|2023-03-26 02:15:00|93.69|92.39|93.81|92.51|93.95|92.65|93.69|92.39|187
1679797200000|2023-03-26 02:20:00|93.8|92.5|93.66|92.36|93.8|92.5|93.6|92.3|152
1679797500000|2023-03-26 02:25:00|93.65|92.35|93.72|92.42|93.79|92.49|93.65|92.35|106
1679797800000|2023-03-26 02:30:00|93.71|92.41|93.87|92.57|93.94|92.64|93.71|92.41|154
1679798100000|2023-03-26 02:35:00|93.86|92.56|93.91|92.61|93.95|92.65|93.86|92.56|123
1679798400000|2023-03-26 02:40:00|93.92|92.62|93.75|92.45|93.92|92.62|93.71|92.41|105
1679798700000|2023-03-26 02:45:00|93.76|92.46|93.96|92.66|94.04|92.74|93.75|92.45|185
1679799000000|2023-03-26 02:50:00|93.95|92.65|94.13|92.83|94.13|92.83|93.87|92.57|129
1679799300000|2023-03-26 02:55:00|94.12|92.82|93.93|92.63|94.14|92.84|93.92|92.62|103
1679799600000|2023-03-26 03:00:00|93.92|92.62|94.13|92.83|94.2|92.9|93.92|92.62|145
1679799900000|2023-03-26 03:05:00|94.14|92.84|93.96|92.66|94.14|92.84|93.93|92.63|145
1679800200000|2023-03-26 03:10:00|93.98|92.68|94.04|92.74|94.12|92.82|93.97|92.67|146
1679800500000|2023-03-26 03:15:00|94.03|92.73|94.14|92.84|94.27|92.97|93.99|92.69|177
1679800800000|2023-03-26 03:20:00|94.13|92.83|94.2|92.9|94.55|93.25|94.12|92.82|190
1679801100000|2023-03-26 03:25:00|94.24|92.94|93.9|92.6|94.26|92.96|93.83|92.53|207
1679801400000|2023-03-26 03:30:00|93.91|92.61|93.71|92.41|93.91|92.61|93.62|92.32|214
1679801700000|2023-03-26 03:35:00|93.72|92.42|93.86|92.56|93.89|92.59|93.63|92.33|172
1679802000000|2023-03-26 03:40:00|93.85|92.55|93.71|92.41|93.88|92.58|93.67|92.37|163
1679802300000|2023-03-26 03:45:00|93.7|92.4|93.69|92.39|93.77|92.47|93.62|92.32|95
1679802600000|2023-03-26 03:50:00|93.68|92.38|93.89|92.59|93.9|92.6|93.62|92.32|107
1679802900000|2023-03-26 03:55:00|93.9|92.6|94.06|92.76|94.09|92.79|93.86|92.56|142
1679803200000|2023-03-26 04:00:00|94.05|92.75|93.86|92.56|94.16|92.86|93.82|92.52|140
1679803500000|2023-03-26 04:05:00|93.87|92.57|93.99|92.69|94.01|92.71|93.87|92.57|125
1679803800000|2023-03-26 04:10:00|94|92.7|94.08|92.78|94.2|92.9|93.99|92.69|137
1679804100000|2023-03-26 04:15:00|94.09|92.79|94.03|92.73|94.18|92.88|94.01|92.71|139
1679804400000|2023-03-26 04:20:00|94.02|92.72|93.91|92.61|94.05|92.75|93.91|92.61|98
1679804700000|2023-03-26 04:25:00|93.89|92.59|94.08|92.78|94.08|92.78|93.83|92.53|160
1679805000000|2023-03-26 04:30:00|94.07|92.77|94.03|92.73|94.12|92.82|94.02|92.72|117
1679805300000|2023-03-26 04:35:00|94.04|92.74|94.06|92.76|94.26|92.96|94|92.7|166
1679805600000|2023-03-26 04:40:00|94.05|92.75|93.92|92.62|94.15|92.85|93.92|92.62|177
1679805900000|2023-03-26 04:45:00|93.93|92.63|94.25|92.95|94.28|92.98|93.92|92.62|169
1679806200000|2023-03-26 04:50:00|94.26|92.96|93.96|92.66|94.29|92.99|93.95|92.65|168
1679806500000|2023-03-26 04:55:00|93.98|92.68|94.1|92.8|94.22|92.92|93.98|92.68|139
1679806800000|2023-03-26 05:00:00|94.11|92.81|94.18|92.88|94.27|92.97|94.1|92.8|158
1679807100000|2023-03-26 05:05:00|94.19|92.89|94.05|92.75|94.24|92.94|94.05|92.75|64
1679807400000|2023-03-26 05:10:00|94.08|92.78|94.29|92.99|94.3|93|94.08|92.78|154
1679807700000|2023-03-26 05:15:00|94.28|92.98|94.24|92.94|94.37|93.07|94.19|92.89|138
1679808000000|2023-03-26 05:20:00|94.23|92.93|94.11|92.81|94.25|92.95|94.04|92.74|93
1679808300000|2023-03-26 05:25:00|94.12|92.82|94.11|92.81|94.14|92.84|94.06|92.76|107
1679808600000|2023-03-26 05:30:00|94.12|92.82|94.54|93.24|94.54|93.24|94.11|92.81|163
1679808900000|2023-03-26 05:35:00|94.55|93.25|94.89|93.59|94.93|93.63|94.52|93.22|265
1679809200000|2023-03-26 05:40:00|94.9|93.6|95.26|93.96|95.5|94.2|94.81|93.51|310
1679809500000|2023-03-26 05:45:00|95.27|93.97|95.36|94.06|95.41|94.11|94.95|93.65|311
1679809800000|2023-03-26 05:50:00|95.37|94.07|95.32|94.02|95.43|94.13|95.13|93.83|277
1679810100000|2023-03-26 05:55:00|95.31|94.01|95.19|93.89|95.41|94.11|95.18|93.88|201
1679810400000|2023-03-26 06:00:00|95.2|93.9|95.08|93.78|95.38|94.08|95.08|93.78|193
1679810700000|2023-03-26 06:05:00|95.09|93.79|94.99|93.69|95.16|93.86|94.9|93.6|128
1679811000000|2023-03-26 06:10:00|95|93.7|95.14|93.84|95.16|93.86|94.91|93.61|193
1679811300000|2023-03-26 06:15:00|95.13|93.83|94.95|93.65|95.24|93.94|94.94|93.64|178
1679811600000|2023-03-26 06:20:00|94.96|93.66|94.75|93.45|95|93.7|94.68|93.38|200
1679811900000|2023-03-26 06:25:00|94.74|93.44|94.7|93.4|94.81|93.51|94.69|93.39|154
1679812200000|2023-03-26 06:30:00|94.69|93.39|94.7|93.4|94.83|93.53|94.68|93.38|132
1679812500000|2023-03-26 06:35:00|94.69|93.39|94.66|93.36|94.76|93.46|94.65|93.35|138
1679812800000|2023-03-26 06:40:00|94.65|93.35|94.56|93.26|94.84|93.54|94.53|93.23|200
1679813100000|2023-03-26 06:45:00|94.54|93.24|94.52|93.22|94.69|93.39|94.43|93.13|183
1679813400000|2023-03-26 06:50:00|94.53|93.23|94.38|93.08|94.62|93.32|94.37|93.07|123
1679813700000|2023-03-26 06:55:00|94.39|93.09|94.3|93|94.39|93.09|94.27|92.97|147
1679814000000|2023-03-26 07:00:00|94.31|93.01|94.16|92.86|94.31|93.01|94.06|92.76|180
1679814300000|2023-03-26 07:05:00|94.17|92.87|94.05|92.75|94.22|92.92|94.01|92.71|217
1679814600000|2023-03-26 07:10:00|94.04|92.74|94.19|92.89|94.26|92.96|94.01|92.71|232
1679814900000|2023-03-26 07:15:00|94.17|92.87|94.09|92.79|94.18|92.88|94.04|92.74|193
1679815200000|2023-03-26 07:20:00|94.08|92.78|94.24|92.94|94.28|92.98|94.08|92.78|179
1679815500000|2023-03-26 07:25:00|94.25|92.95|94.34|93.04|94.35|93.05|94.22|92.92|176
1679815800000|2023-03-26 07:30:00|94.33|93.03|94.09|92.79|94.34|93.04|94.07|92.77|127
1679816100000|2023-03-26 07:35:00|94.08|92.78|94.11|92.81|94.13|92.83|94.02|92.72|136
1679816400000|2023-03-26 07:40:00|94.1|92.8|94.14|92.84|94.19|92.89|94.04|92.74|124
1679816700000|2023-03-26 07:45:00|94.15|92.85|94.09|92.79|94.2|92.9|94.05|92.75|126
1679817000000|2023-03-26 07:50:00|94.08|92.78|94|92.7|94.08|92.78|93.99|92.69|47
1679817300000|2023-03-26 07:55:00|94.01|92.71|94.19|92.89|94.19|92.89|94.01|92.71|74
1679817600000|2023-03-26 08:00:00|94.2|92.9|94.2|92.9|94.31|93.01|94.16|92.86|122
1679817900000|2023-03-26 08:05:00|94.19|92.89|94.12|92.82|94.19|92.89|94.09|92.79|78
1679818200000|2023-03-26 08:10:00|94.11|92.81|94.13|92.83|94.13|92.83|94.08|92.78|48
1679818500000|2023-03-26 08:15:00|94.12|92.82|94|92.7|94.13|92.83|93.99|92.69|78
1679818800000|2023-03-26 08:20:00|94.01|92.71|93.98|92.68|94.13|92.83|93.97|92.67|116
1679819100000|2023-03-26 08:25:00|93.99|92.69|94.08|92.78|94.09|92.79|93.98|92.68|86
1679819400000|2023-03-26 08:30:00|94.09|92.79|93.92|92.62|94.09|92.79|93.87|92.57|127
1679819700000|2023-03-26 08:35:00|93.91|92.61|94.65|93.35|94.68|93.38|93.91|92.61|296
1679820000000|2023-03-26 08:40:00|94.66|93.36|94.77|93.47|95.04|93.74|94.53|93.23|382
1679820300000|2023-03-26 08:45:00|94.79|93.49|94.78|93.48|94.98|93.68|94.55|93.25|278
1679820600000|2023-03-26 08:50:00|94.77|93.47|94.56|93.26|94.94|93.64|94.55|93.25|269
1679820900000|2023-03-26 08:55:00|94.55|93.25|94.41|93.11|94.67|93.37|94.41|93.11|245
1679821200000|2023-03-26 09:00:00|94.42|93.12|94.34|93.04|94.46|93.16|94.26|92.96|215
1679821500000|2023-03-26 09:05:00|94.33|93.03|94.22|92.92|94.41|93.11|94.14|92.84|175
1679821800000|2023-03-26 09:10:00|94.23|92.93|94.52|93.22|94.52|93.22|94.22|92.92|198
1679822100000|2023-03-26 09:15:00|94.51|93.21|94.27|92.97|94.53|93.23|94.24|92.94|208
1679822400000|2023-03-26 09:20:00|94.26|92.96|94.37|93.07|94.37|93.07|94.19|92.89|182
1679822700000|2023-03-26 09:25:00|94.38|93.08|94.46|93.16|94.49|93.19|94.28|92.98|150
1679823000000|2023-03-26 09:30:00|94.45|93.15|94.14|92.84|94.46|93.16|94.12|92.82|196
1679823300000|2023-03-26 09:35:00|94.12|92.82|94.18|92.88|94.22|92.92|94.12|92.82|106
1679823600000|2023-03-26 09:40:00|94.19|92.89|94.14|92.84|94.2|92.9|94.12|92.82|160
1679823900000|2023-03-26 09:45:00|94.15|92.85|94.12|92.82|94.19|92.89|94.12|92.82|72
1679824200000|2023-03-26 09:50:00|94.13|92.83|94.22|92.92|94.23|92.93|94.13|92.83|87
1679824500000|2023-03-26 09:55:00|94.21|92.91|94.35|93.05|94.36|93.06|94.21|92.91|76
1679824800000|2023-03-26 10:00:00|94.34|93.04|94.05|92.75|94.36|93.06|94.04|92.74|124
1679825100000|2023-03-26 10:05:00|94.07|92.77|94.16|92.86|94.17|92.87|93.99|92.69|102
1679825400000|2023-03-26 10:10:00|94.17|92.87|94.07|92.77|94.21|92.91|94.06|92.76|118
1679825700000|2023-03-26 10:15:00|94.06|92.76|94.02|92.72|94.07|92.77|93.99|92.69|159
1679826000000|2023-03-26 10:20:00|94.01|92.71|94.2|92.9|94.2|92.9|94|92.7|128
1679826300000|2023-03-26 10:25:00|94.21|92.91|94.13|92.83|94.21|92.91|94.09|92.79|95
1679826600000|2023-03-26 10:30:00|94.14|92.84|94.03|92.73|94.15|92.85|94.01|92.71|184
1679826900000|2023-03-26 10:35:00|94.02|92.72|94.17|92.87|94.18|92.88|94.02|92.72|100
1679827200000|2023-03-26 10:40:00|94.18|92.88|94.26|92.96|94.3|93|94.16|92.86|104
1679827500000|2023-03-26 10:45:00|94.27|92.97|94.49|93.19|94.49|93.19|94.26|92.96|121
1679827800000|2023-03-26 10:50:00|94.5|93.2|94.46|93.16|94.51|93.21|94.37|93.07|113
1679828100000|2023-03-26 10:55:00|94.45|93.15|94.28|92.98|94.49|93.19|94.27|92.97|155
1679828400000|2023-03-26 11:00:00|94.27|92.97|94.21|92.91|94.33|93.03|94.21|92.91|79
1679828700000|2023-03-26 11:05:00|94.19|92.89|94.24|92.94|94.35|93.05|94.19|92.89|133
1679829000000|2023-03-26 11:10:00|94.23|92.93|94.36|93.06|94.42|93.12|94.21|92.91|169
1679829300000|2023-03-26 11:15:00|94.37|93.07|94.22|92.92|94.39|93.09|94.21|92.91|102
1679829600000|2023-03-26 11:20:00|94.21|92.91|94.22|92.92|94.27|92.97|94.16|92.86|97
1679829900000|2023-03-26 11:25:00|94.21|92.91|94.01|92.71|94.22|92.92|94|92.7|132
1679830200000|2023-03-26 11:30:00|94.02|92.72|93.87|92.57|94.09|92.79|93.85|92.55|150
1679830500000|2023-03-26 11:35:00|93.86|92.56|93.82|92.52|93.92|92.62|93.81|92.51|140
1679830800000|2023-03-26 11:40:00|93.81|92.51|94.2|92.9|94.21|92.91|93.81|92.51|194
1679831100000|2023-03-26 11:45:00|94.21|92.91|94.17|92.87|94.22|92.92|94.09|92.79|146
1679831400000|2023-03-26 11:50:00|94.16|92.86|94.24|92.94|94.3|93|94.16|92.86|106
1679831700000|2023-03-26 11:55:00|94.25|92.95|94.62|93.32|94.67|93.37|94.24|92.94|265
1679832000000|2023-03-26 12:00:00|94.63|93.33|94.54|93.24|94.88|93.58|94.53|93.23|328
1679832300000|2023-03-26 12:05:00|94.56|93.26|94.31|93.01|94.64|93.34|94.24|92.94|222
1679832600000|2023-03-26 12:10:00|94.3|93|94.13|92.83|94.32|93.02|94.13|92.83|160
1679832900000|2023-03-26 12:15:00|94.14|92.84|94.02|92.72|94.22|92.92|94.01|92.71|157
1679833200000|2023-03-26 12:20:00|94.01|92.71|94.14|92.84|94.2|92.9|94.01|92.71|183
1679833500000|2023-03-26 12:25:00|94.13|92.83|94.13|92.83|94.15|92.85|94.06|92.76|118
1679833800000|2023-03-26 12:30:00|94.14|92.84|94.34|93.04|94.43|93.13|94.14|92.84|136
1679834100000|2023-03-26 12:35:00|94.33|93.03|94.31|93.01|94.36|93.06|94.29|92.99|81
1679834400000|2023-03-26 12:40:00|94.32|93.02|94.29|92.99|94.36|93.06|94.29|92.99|62
1679834700000|2023-03-26 12:45:00|94.28|92.98|94.51|93.21|94.56|93.26|94.28|92.98|148
1679835000000|2023-03-26 12:50:00|94.52|93.22|94.56|93.26|94.75|93.45|94.51|93.21|211
1679835300000|2023-03-26 12:55:00|94.57|93.27|94.75|93.45|94.75|93.45|94.55|93.25|125
1679835600000|2023-03-26 13:00:00|94.74|93.44|94.55|93.25|94.76|93.46|94.45|93.15|218
1679835900000|2023-03-26 13:05:00|94.56|93.26|94.5|93.2|94.58|93.28|94.42|93.12|184
1679836200000|2023-03-26 13:10:00|94.49|93.19|94.51|93.21|94.67|93.37|94.49|93.19|205
1679836500000|2023-03-26 13:15:00|94.52|93.22|94.42|93.12|94.52|93.22|94.36|93.06|145
1679836800000|2023-03-26 13:20:00|94.43|93.13|94.32|93.02|94.43|93.13|94.3|93|182
1679837100000|2023-03-26 13:25:00|94.33|93.03|94.31|93.01|94.37|93.07|94.29|92.99|122
1679837400000|2023-03-26 13:30:00|94.32|93.02|94.24|92.94|94.38|93.08|94.24|92.94|107
1679837700000|2023-03-26 13:35:00|94.25|92.95|94.64|93.34|94.77|93.47|94.23|92.93|221
1679838000000|2023-03-26 13:40:00|94.63|93.33|94.69|93.39|94.71|93.41|94.56|93.26|308
1679838300000|2023-03-26 13:45:00|94.7|93.4|95.04|93.74|95.07|93.77|94.6|93.3|263
1679838600000|2023-03-26 13:50:00|95.05|93.75|95.37|94.07|95.38|94.08|94.96|93.66|275
1679838900000|2023-03-26 13:55:00|95.38|94.08|95.3|94|95.49|94.19|95.11|93.81|297
1679839200000|2023-03-26 14:00:00|95.26|93.96|94.99|93.69|95.29|93.99|94.92|93.62|236
1679839500000|2023-03-26 14:05:00|95|93.7|95.07|93.77|95.16|93.86|94.99|93.69|167
1679839800000|2023-03-26 14:10:00|95.08|93.78|94.78|93.48|95.12|93.82|94.72|93.42|221
1679840100000|2023-03-26 14:15:00|94.79|93.49|94.35|93.05|94.84|93.54|94.34|93.04|228
1679840400000|2023-03-26 14:20:00|94.36|93.06|94.4|93.1|94.44|93.14|94.25|92.95|182
1679840700000|2023-03-26 14:25:00|94.41|93.11|94.33|93.03|94.43|93.13|94.32|93.02|114
1679841000000|2023-03-26 14:30:00|94.34|93.04|93.79|92.49|94.41|93.11|93.64|92.34|354
1679841300000|2023-03-26 14:35:00|93.78|92.48|93.66|92.36|93.9|92.6|93.56|92.26|364
1679841600000|2023-03-26 14:40:00|93.65|92.35|93.56|92.26|93.69|92.39|93.38|92.08|303
1679841900000|2023-03-26 14:45:00|93.57|92.27|93.74|92.44|93.79|92.49|93.46|92.16|223
1679842200000|2023-03-26 14:50:00|93.73|92.43|93.3|92|93.74|92.44|92.99|91.69|377
1679842500000|2023-03-26 14:55:00|93.29|91.99|93.28|91.98|93.32|92.02|93.07|91.77|262
1679842800000|2023-03-26 15:00:00|93.26|91.96|93.52|92.22|93.52|92.22|93.05|91.75|256
1679843100000|2023-03-26 15:05:00|93.51|92.21|93.6|92.3|93.65|92.35|93.42|92.12|191
1679843400000|2023-03-26 15:10:00|93.59|92.29|93.43|92.13|93.6|92.3|93.32|92.02|170
1679843700000|2023-03-26 15:15:00|93.44|92.14|93.41|92.11|93.67|92.37|93.35|92.05|168
1679844000000|2023-03-26 15:20:00|93.42|92.12|93.27|91.97|93.46|92.16|93.24|91.94|209
1679844300000|2023-03-26 15:25:00|93.26|91.96|93.5|92.2|93.51|92.21|93.26|91.96|182
1679844600000|2023-03-26 15:30:00|93.51|92.21|93.25|91.95|93.51|92.21|93.2|91.9|170
1679844900000|2023-03-26 15:35:00|93.26|91.96|93.13|91.83|93.29|91.99|93.06|91.76|179
1679845200000|2023-03-26 15:40:00|93.14|91.84|93|91.7|93.22|91.92|92.95|91.65|206
1679845500000|2023-03-26 15:45:00|93.01|91.71|92.97|91.67|93.18|91.88|92.95|91.65|208
1679845800000|2023-03-26 15:50:00|92.98|91.68|93.4|92.1|93.41|92.11|92.96|91.66|219
1679846100000|2023-03-26 15:55:00|93.39|92.09|93.35|92.05|93.62|92.32|93.35|92.05|230
1679846400000|2023-03-26 16:00:00|93.34|92.04|93.53|92.23|93.57|92.27|93.33|92.03|165
1679846700000|2023-03-26 16:05:00|93.55|92.25|93.6|92.3|93.61|92.31|93.46|92.16|117
1679847000000|2023-03-26 16:10:00|93.59|92.29|93.41|92.11|93.6|92.3|93.38|92.08|149
1679847300000|2023-03-26 16:15:00|93.4|92.1|93.27|91.97|93.43|92.13|93.24|91.94|149
1679847600000|2023-03-26 16:20:00|93.26|91.96|93.29|91.99|93.3|92|93.09|91.79|167
1679847900000|2023-03-26 16:25:00|93.28|91.98|93.39|92.09|93.42|92.12|93.19|91.89|153
1679848200000|2023-03-26 16:30:00|93.4|92.1|93.37|92.07|93.54|92.24|93.34|92.04|157
1679848500000|2023-03-26 16:35:00|93.35|92.05|93.35|92.05|93.39|92.09|93.28|91.98|109
1679848800000|2023-03-26 16:40:00|93.34|92.04|93.41|92.11|93.52|92.22|93.34|92.04|104
1679849100000|2023-03-26 16:45:00|93.42|92.12|93.35|92.05|93.49|92.19|93.27|91.97|145
1679849400000|2023-03-26 16:50:00|93.34|92.04|93.3|92|93.37|92.07|93.28|91.98|132
1679849700000|2023-03-26 16:55:00|93.29|91.99|93.17|91.87|93.3|92|93.05|91.75|202
1679850000000|2023-03-26 17:00:00|93.18|91.88|93.33|92.03|93.34|92.04|93.12|91.82|268
1679850300000|2023-03-26 17:05:00|93.34|92.04|93.52|92.22|93.56|92.26|93.22|91.92|207
1679850600000|2023-03-26 17:10:00|93.53|92.23|93.56|92.26|93.57|92.27|93.45|92.15|121
1679850900000|2023-03-26 17:15:00|93.57|92.27|93.47|92.17|93.59|92.29|93.39|92.09|169
1679851200000|2023-03-26 17:20:00|93.46|92.16|93.56|92.26|93.64|92.34|93.39|92.09|163
1679851500000|2023-03-26 17:25:00|93.57|92.27|93.55|92.25|93.61|92.31|93.49|92.19|153
1679851800000|2023-03-26 17:30:00|93.56|92.26|93.74|92.44|93.75|92.45|93.52|92.22|186
1679852100000|2023-03-26 17:35:00|93.73|92.43|93.7|92.4|93.76|92.46|93.66|92.36|127
1679852400000|2023-03-26 17:40:00|93.71|92.41|93.82|92.52|93.88|92.58|93.7|92.4|172
1679852700000|2023-03-26 17:45:00|93.81|92.51|93.74|92.44|93.84|92.54|93.72|92.42|139
1679853000000|2023-03-26 17:50:00|93.73|92.43|93.8|92.5|93.82|92.52|93.72|92.42|71
1679853300000|2023-03-26 17:55:00|93.79|92.49|93.76|92.46|93.82|92.52|93.69|92.39|104
1679853600000|2023-03-26 18:00:00|93.77|92.47|93.81|92.51|93.82|92.52|93.76|92.46|82
1679853900000|2023-03-26 18:05:00|93.82|92.52|93.99|92.69|94.01|92.71|93.8|92.5|189
1679854200000|2023-03-26 18:10:00|93.98|92.68|94.02|92.72|94.11|92.81|93.96|92.66|182
1679854500000|2023-03-26 18:15:00|94.03|92.73|93.84|92.54|94.03|92.73|93.84|92.54|181
1679854800000|2023-03-26 18:20:00|93.85|92.55|93.94|92.64|93.95|92.65|93.79|92.49|93
1679855100000|2023-03-26 18:25:00|93.93|92.63|93.84|92.54|93.95|92.65|93.76|92.46|134
1679855400000|2023-03-26 18:30:00|93.85|92.55|93.82|92.52|93.88|92.58|93.77|92.47|94
1679855700000|2023-03-26 18:35:00|93.81|92.51|93.9|92.6|93.93|92.63|93.8|92.5|103
1679856000000|2023-03-26 18:40:00|93.91|92.61|94.01|92.71|94.01|92.71|93.89|92.59|90
1679856300000|2023-03-26 18:45:00|94|92.7|93.88|92.58|94.03|92.73|93.82|92.52|101
1679856600000|2023-03-26 18:50:00|93.89|92.59|93.92|92.62|93.93|92.63|93.85|92.55|73
1679856900000|2023-03-26 18:55:00|93.93|92.63|94.03|92.73|94.03|92.73|93.91|92.61|38
1679857200000|2023-03-26 19:00:00|94.04|92.74|93.87|92.57|94.04|92.74|93.84|92.54|94
1679857500000|2023-03-26 19:05:00|93.88|92.58|93.91|92.61|93.95|92.65|93.83|92.53|100
1679857800000|2023-03-26 19:10:00|93.92|92.62|94.37|92.07|94.42|92.63|93.85|92.07|67
1679858100000|2023-03-26 19:15:00|94.39|92.09|94.4|92.1|94.42|92.12|94.32|92.02|52
1679858400000|2023-03-26 19:20:00|94.41|92.11|94.32|92.02|94.43|92.13|94.32|92.02|94
1679858700000|2023-03-26 19:25:00|94.29|91.99|94.13|91.83|94.29|91.99|94.08|91.78|105
1679859000000|2023-03-26 19:30:00|94.14|91.84|94.2|91.9|94.23|91.93|94.12|91.82|78
1679859300000|2023-03-26 19:35:00|94.21|91.91|94.13|91.83|94.21|91.91|94.09|91.79|65
1679859600000|2023-03-26 19:40:00|94.14|91.84|94.22|91.92|94.22|91.92|94.08|91.78|88
1679859900000|2023-03-26 19:45:00|94.21|91.91|94.35|92.05|94.35|92.05|94.19|91.89|73
1679860200000|2023-03-26 19:50:00|94.36|92.06|94.33|92.03|94.36|92.06|94.3|92|32
1679860500000|2023-03-26 19:55:00|94.32|92.02|94.22|91.92|94.33|92.03|94.2|91.9|56
1679860800000|2023-03-26 20:00:00|94.23|91.93|94.34|92.04|94.34|92.04|94.14|91.84|90
1679861100000|2023-03-26 20:05:00|94.35|92.05|94.38|92.08|94.46|92.16|94.35|92.05|82
1679861400000|2023-03-26 20:10:00|94.37|92.07|94.37|92.07|94.44|92.14|94.36|92.06|108
1679861700000|2023-03-26 20:15:00|94.36|92.06|94.55|92.25|94.6|92.3|94.29|91.99|151
1679862000000|2023-03-26 20:20:00|94.54|92.24|94.36|92.06|94.55|92.25|94.34|92.04|111
1679862300000|2023-03-26 20:25:00|94.37|92.07|94.4|92.1|94.5|92.2|94.34|92.04|103
1679862600000|2023-03-26 20:30:00|94.41|92.11|94.05|91.75|94.41|92.11|94.03|91.73|178
1679862900000|2023-03-26 20:35:00|94.04|91.74|94.07|91.77|94.13|91.83|93.96|91.66|194
1679863200000|2023-03-26 20:40:00|94.04|91.74|93.88|91.58|94.04|91.74|93.76|91.46|202
1679863500000|2023-03-26 20:45:00|93.87|91.57|93.7|91.4|93.88|91.58|93.55|91.25|188
1679863800000|2023-03-26 20:50:00|93.71|91.41|93.87|91.57|93.87|91.57|93.59|91.29|141
1679864100000|2023-03-26 20:55:00|93.86|91.56|94|91.7|94.04|91.74|93.86|91.56|166
1679864400000|2023-03-26 21:00:00|94.01|91.71|93.45|92.15|94.04|92.19|93.4|91.59|190
1679864700000|2023-03-26 21:05:00|93.44|92.14|93.33|92.03|93.51|92.21|93.3|92|166
1679865000000|2023-03-26 21:10:00|93.37|92.07|93.39|92.09|93.48|92.18|93.34|92.04|138
1679865300000|2023-03-26 21:15:00|93.4|92.1|93.31|92.01|93.53|92.23|93.3|92|149
1679865600000|2023-03-26 21:20:00|93.33|92.03|93.25|91.95|93.33|92.03|93.19|91.89|277
1679865900000|2023-03-26 21:25:00|93.24|91.94|93.29|91.99|93.37|92.07|93.18|91.88|232
1679866200000|2023-03-26 21:30:00|93.31|92.01|93.31|92.01|93.37|92.07|93.3|92|139
1679866500000|2023-03-26 21:35:00|93.32|92.02|93.36|92.06|93.39|92.09|93.28|91.98|224
1679866800000|2023-03-26 21:40:00|93.35|92.05|93.38|92.08|93.49|92.19|93.33|92.03|225
1679867100000|2023-03-26 21:45:00|93.39|92.09|93.38|92.08|93.48|92.18|93.32|92.02|227
1679867400000|2023-03-26 21:50:00|93.39|92.09|93.5|92.2|93.56|92.26|93.39|92.09|200
1679867700000|2023-03-26 21:55:00|93.49|92.19|93.85|92.55|93.87|92.57|93.48|92.18|286
1679868000000|2023-03-26 22:00:00|93.84|92.54|93.92|92.62|93.93|92.63|93.62|92.32|292
1679868300000|2023-03-26 22:05:00|93.93|92.63|93.98|92.68|94.02|92.72|93.92|92.62|234
1679868600000|2023-03-26 22:10:00|93.99|92.69|94.31|93.01|94.34|93.04|93.94|92.64|320
1679868900000|2023-03-26 22:15:00|94.3|93|94.23|92.93|94.33|93.03|94.14|92.84|311
1679869200000|2023-03-26 22:20:00|94.24|92.94|94.33|93.03|94.41|93.11|94.17|92.87|329
1679869500000|2023-03-26 22:25:00|94.34|93.04|94.38|93.08|94.41|93.11|94.21|92.91|301
1679869800000|2023-03-26 22:30:00|94.37|93.07|94.38|93.08|94.49|93.19|94.31|93.01|284
1679870100000|2023-03-26 22:35:00|94.42|93.12|94.49|93.19|94.54|93.24|94.35|93.05|244
1679870400000|2023-03-26 22:40:00|94.48|93.18|94.8|93.5|94.81|93.51|94.46|93.16|289
1679870700000|2023-03-26 22:45:00|94.79|93.49|94.78|93.48|94.89|93.59|94.77|93.47|323
1679871000000|2023-03-26 22:50:00|94.76|93.46|95|93.7|95.07|93.77|94.74|93.44|267
1679871300000|2023-03-26 22:55:00|95.02|93.72|94.89|93.59|95.1|93.8|94.85|93.55|320
1679871600000|2023-03-26 23:00:00|94.88|93.58|94.87|93.57|94.93|93.63|94.63|93.33|312
1679871900000|2023-03-26 23:05:00|94.85|93.55|94.83|93.53|95.05|93.75|94.79|93.49|399
1679872200000|2023-03-26 23:10:00|94.82|93.52|94.72|93.42|94.85|93.55|94.66|93.36|288
1679872500000|2023-03-26 23:15:00|94.71|93.41|94.71|93.41|94.78|93.48|94.56|93.26|357
1679872800000|2023-03-26 23:20:00|94.74|93.44|94.41|93.11|94.83|93.53|94.41|93.11|433
1679873100000|2023-03-26 23:25:00|94.43|93.13|94.4|93.1|94.52|93.22|94.26|92.96|326
1679873400000|2023-03-26 23:30:00|94.41|93.11|94.53|93.23|94.57|93.27|94.37|93.07|270
1679873700000|2023-03-26 23:35:00|94.52|93.22|94.44|93.14|94.62|93.32|94.43|93.13|296
1679874000000|2023-03-26 23:40:00|94.42|93.12|94.27|92.97|94.48|93.18|94.27|92.97|304
1679874300000|2023-03-26 23:45:00|94.31|93.01|94.23|92.93|94.36|93.06|94.21|92.91|318
1679874600000|2023-03-26 23:50:00|94.24|92.94|94.15|92.85|94.24|92.94|94.03|92.73|316
1679874900000|2023-03-26 23:55:00|94.14|92.84|94.03|92.73|94.17|92.87|94|92.7|266
1679875200000|2023-03-27 00:00:00|94.06|92.76|94.12|92.82|94.29|92.99|94|92.7|324
1679875500000|2023-03-27 00:05:00|94.13|92.83|93.93|92.63|94.14|92.84|93.89|92.59|296
1679875800000|2023-03-27 00:10:00|93.91|92.61|93.8|92.5|93.97|92.67|93.75|92.45|292
1679876100000|2023-03-27 00:15:00|93.79|92.49|93.82|92.52|93.84|92.54|93.76|92.46|271
1679876400000|2023-03-27 00:20:00|93.81|92.51|93.91|92.61|93.94|92.64|93.79|92.49|217
1679876700000|2023-03-27 00:25:00|93.92|92.62|94.02|92.72|94.06|92.76|93.85|92.55|263
1679877000000|2023-03-27 00:30:00|94.01|92.71|93.8|92.5|94.02|92.72|93.8|92.5|176
1679877300000|2023-03-27 00:35:00|93.81|92.51|94.06|92.76|94.06|92.76|93.79|92.49|204
1679877600000|2023-03-27 00:40:00|94.05|92.75|93.8|92.5|94.07|92.77|93.79|92.49|180
1679877900000|2023-03-27 00:45:00|93.79|92.49|93.86|92.56|93.94|92.64|93.71|92.41|211
1679878200000|2023-03-27 00:50:00|93.87|92.57|94.29|92.99|94.4|93.1|93.86|92.56|293
1679878500000|2023-03-27 00:55:00|94.28|92.98|94.17|92.87|94.28|92.98|94.11|92.81|243
1679878800000|2023-03-27 01:00:00|94.16|92.86|94.2|92.9|94.32|93.02|94.15|92.85|280
1679879100000|2023-03-27 01:05:00|94.19|92.89|93.65|92.35|94.24|92.94|93.62|92.32|359
1679879400000|2023-03-27 01:10:00|93.66|92.36|93.78|92.48|93.87|92.57|93.65|92.35|302
1679879700000|2023-03-27 01:15:00|93.77|92.47|93.38|92.08|93.77|92.47|93.32|92.02|365
1679880000000|2023-03-27 01:20:00|93.39|92.09|93.59|92.29|93.62|92.32|93.34|92.04|286
1679880300000|2023-03-27 01:25:00|93.58|92.28|93.64|92.34|93.66|92.36|93.45|92.15|260
1679880600000|2023-03-27 01:30:00|93.65|92.35|93.7|92.4|93.72|92.42|93.48|92.18|249
1679880900000|2023-03-27 01:35:00|93.69|92.39|93.4|92.1|93.72|92.42|93.23|91.93|327
1679881200000|2023-03-27 01:40:00|93.38|92.08|93.38|92.08|93.39|92.09|93.11|91.81|324
1679881500000|2023-03-27 01:45:00|93.37|92.07|93.13|91.83|93.38|92.08|93.08|91.78|290
1679881800000|2023-03-27 01:50:00|93.14|91.84|93.28|91.98|93.29|91.99|93.08|91.78|227
1679882100000|2023-03-27 01:55:00|93.29|91.99|93.05|91.75|93.29|91.99|93.01|91.71|242
1679882400000|2023-03-27 02:00:00|93.04|91.74|92.62|91.32|93.05|91.75|92.46|91.16|334
1679882700000|2023-03-27 02:05:00|92.63|91.33|92.87|91.57|92.87|91.57|92.48|91.18|370
1679883000000|2023-03-27 02:10:00|92.86|91.56|92.88|91.58|92.89|91.59|92.74|91.44|315
1679883300000|2023-03-27 02:15:00|92.87|91.57|92.95|91.65|93.04|91.74|92.74|91.44|288
1679883600000|2023-03-27 02:20:00|92.97|91.67|93.04|91.74|93.12|91.82|92.94|91.64|190
1679883900000|2023-03-27 02:25:00|93.05|91.75|92.84|91.54|93.21|91.91|92.84|91.54|215
1679884200000|2023-03-27 02:30:00|92.85|91.55|92.85|91.55|92.91|91.61|92.75|91.45|211
1679884500000|2023-03-27 02:35:00|92.84|91.54|93.15|91.85|93.16|91.86|92.84|91.54|268
1679884800000|2023-03-27 02:40:00|93.14|91.84|93.02|91.72|93.14|91.84|92.96|91.66|180
1679885100000|2023-03-27 02:45:00|93.03|91.73|93.17|91.87|93.21|91.91|92.99|91.69|249
1679885400000|2023-03-27 02:50:00|93.18|91.88|93.24|91.94|93.25|91.95|93.14|91.84|191
1679885700000|2023-03-27 02:55:00|93.23|91.93|93.22|91.92|93.28|91.98|93.16|91.86|199
1679886000000|2023-03-27 03:00:00|93.21|91.91|93.05|91.75|93.25|91.95|93.02|91.72|182
1679886300000|2023-03-27 03:05:00|93.07|91.77|93.09|91.79|93.12|91.82|92.96|91.66|278
1679886600000|2023-03-27 03:10:00|93.08|91.78|93.14|91.84|93.25|91.95|93.04|91.74|243
1679886900000|2023-03-27 03:15:00|93.13|91.83|92.99|91.69|93.13|91.83|92.96|91.66|188
1679887200000|2023-03-27 03:20:00|93|91.7|93.14|91.84|93.19|91.89|92.99|91.69|194
1679887500000|2023-03-27 03:25:00|93.15|91.85|92.92|91.62|93.18|91.88|92.89|91.59|222
1679887800000|2023-03-27 03:30:00|92.93|91.63|93.03|91.73|93.09|91.79|92.88|91.58|198
1679888100000|2023-03-27 03:35:00|93.02|91.72|93.17|91.87|93.21|91.91|93|91.7|251
1679888400000|2023-03-27 03:40:00|93.18|91.88|93.18|91.88|93.24|91.94|93.12|91.82|243
1679888700000|2023-03-27 03:45:00|93.17|91.87|93.33|92.03|93.39|92.09|93.13|91.83|230
1679889000000|2023-03-27 03:50:00|93.34|92.04|93.25|91.95|93.35|92.05|93.15|91.85|256
1679889300000|2023-03-27 03:55:00|93.23|91.93|93.18|91.88|93.26|91.96|93.16|91.86|163
1679889600000|2023-03-27 04:00:00|93.19|91.89|93.12|91.82|93.19|91.89|93.05|91.75|272
1679889900000|2023-03-27 04:05:00|93.11|91.81|93.34|92.04|93.42|92.12|93.05|91.75|319
1679890200000|2023-03-27 04:10:00|93.35|92.05|93.39|92.09|93.41|92.11|93.29|91.99|270
1679890500000|2023-03-27 04:15:00|93.4|92.1|93.3|92|93.44|92.14|93.23|91.93|207
1679890800000|2023-03-27 04:20:00|93.31|92.01|93.26|91.96|93.34|92.04|93.24|91.94|199
1679891100000|2023-03-27 04:25:00|93.27|91.97|93.19|91.89|93.35|92.05|93.16|91.86|212
1679891400000|2023-03-27 04:30:00|93.2|91.9|93.21|91.91|93.26|91.96|93.1|91.8|199
1679891700000|2023-03-27 04:35:00|93.2|91.9|93.21|91.91|93.25|91.95|93.15|91.85|150
1679892000000|2023-03-27 04:40:00|93.2|91.9|93.07|91.77|93.22|91.92|93.06|91.76|209
1679892300000|2023-03-27 04:45:00|93.11|91.81|93.15|91.85|93.19|91.89|93.05|91.75|194
1679892600000|2023-03-27 04:50:00|93.16|91.86|93.24|91.94|93.28|91.98|93.14|91.84|159
1679892900000|2023-03-27 04:55:00|93.23|91.93|93.23|91.93|93.29|91.99|93.17|91.87|146
1679893200000|2023-03-27 05:00:00|93.22|91.92|93.14|91.84|93.28|91.98|93.05|91.75|283
1679893500000|2023-03-27 05:05:00|93.17|91.87|93.05|91.75|93.18|91.88|93|91.7|244
1679893800000|2023-03-27 05:10:00|93.04|91.74|92.74|91.44|93.05|91.75|92.74|91.44|288
1679894100000|2023-03-27 05:15:00|92.75|91.45|92.77|91.47|92.83|91.53|92.69|91.39|253
1679894400000|2023-03-27 05:20:00|92.76|91.46|92.8|91.5|92.9|91.6|92.72|91.42|202
1679894700000|2023-03-27 05:25:00|92.81|91.51|92.79|91.49|92.87|91.57|92.75|91.45|156
1679895000000|2023-03-27 05:30:00|92.78|91.48|92.79|91.49|92.8|91.5|92.7|91.4|207
1679895300000|2023-03-27 05:35:00|92.78|91.48|92.82|91.52|92.84|91.54|92.77|91.47|158
1679895600000|2023-03-27 05:40:00|92.81|91.51|92.79|91.49|92.85|91.55|92.76|91.46|163
1679895900000|2023-03-27 05:45:00|92.77|91.47|92.7|91.4|92.88|91.58|92.7|91.4|239
1679896200000|2023-03-27 05:50:00|92.69|91.39|92.05|90.75|92.74|91.44|91.97|90.67|414
1679896500000|2023-03-27 05:55:00|92.06|90.76|92.02|90.72|92.13|90.83|91.85|90.55|440
1679896800000|2023-03-27 06:00:00|92.01|90.71|92.02|90.72|92.23|90.93|91.85|90.55|399
1679897100000|2023-03-27 06:05:00|92.03|90.73|91.98|90.68|92.07|90.77|91.73|90.43|340
1679897400000|2023-03-27 06:10:00|91.97|90.67|92.13|90.83|92.17|90.87|91.95|90.65|267
1679897700000|2023-03-27 06:15:00|92.15|90.85|92.15|90.85|92.17|90.87|91.97|90.67|314
1679898000000|2023-03-27 06:20:00|92.16|90.86|92.15|90.85|92.19|90.89|92.06|90.76|289
1679898300000|2023-03-27 06:25:00|92.13|90.83|92.27|90.97|92.28|90.98|92.1|90.8|308
1679898600000|2023-03-27 06:30:00|92.28|90.98|92.34|91.04|92.45|91.15|92.24|90.94|345
1679898900000|2023-03-27 06:35:00|92.35|91.05|92.37|91.07|92.37|91.07|92.15|90.85|302
1679899200000|2023-03-27 06:40:00|92.36|91.06|92.11|90.81|92.37|91.07|92.08|90.78|303
1679899500000|2023-03-27 06:45:00|92.12|90.82|91.97|90.67|92.14|90.84|91.87|90.57|322
1679899800000|2023-03-27 06:50:00|91.98|90.68|92.09|90.79|92.14|90.84|91.97|90.67|288
1679900100000|2023-03-27 06:55:00|92.08|90.78|92.15|90.85|92.19|90.89|92.05|90.75|208
1679900400000|2023-03-27 07:00:00|92.16|90.86|92.15|90.85|92.23|90.93|92.03|90.73|272
1679900700000|2023-03-27 07:05:00|92.14|90.84|92.01|90.71|92.21|90.91|91.97|90.67|309
1679901000000|2023-03-27 07:10:00|92|90.7|92.26|90.96|92.27|90.97|91.99|90.69|279
1679901300000|2023-03-27 07:15:00|92.27|90.97|92.34|91.04|92.35|91.05|92.18|90.88|343
1679901600000|2023-03-27 07:20:00|92.33|91.03|92.18|90.88|92.37|91.07|92.13|90.83|268
1679901900000|2023-03-27 07:25:00|92.19|90.89|92.12|90.82|92.2|90.9|92.03|90.73|313
1679902200000|2023-03-27 07:30:00|92.11|90.81|92.04|90.74|92.17|90.87|91.99|90.69|288
1679902500000|2023-03-27 07:35:00|92.03|90.73|92.28|90.98|92.38|91.08|92.02|90.72|307
1679902800000|2023-03-27 07:40:00|92.27|90.97|92.4|91.1|92.47|91.17|92.23|90.93|254
1679903100000|2023-03-27 07:45:00|92.41|91.11|92.13|90.83|92.41|91.11|92.12|90.82|248
1679903400000|2023-03-27 07:50:00|92.16|90.86|92.43|91.13|92.45|91.15|92.1|90.8|281
1679903700000|2023-03-27 07:55:00|92.42|91.12|92.53|91.23|92.64|91.34|92.42|91.12|213
1679904000000|2023-03-27 08:00:00|92.52|91.22|92.33|91.03|92.59|91.29|92.31|91.01|208
1679904300000|2023-03-27 08:05:00|92.34|91.04|92.73|91.43|92.77|91.47|92.33|91.03|249
1679904600000|2023-03-27 08:10:00|92.74|91.44|92.66|91.36|92.78|91.48|92.64|91.34|261
1679904900000|2023-03-27 08:15:00|92.65|91.35|92.5|91.2|92.67|91.37|92.41|91.11|190
1679905200000|2023-03-27 08:20:00|92.51|91.21|92.47|91.17|92.59|91.29|92.41|91.11|206
1679905500000|2023-03-27 08:25:00|92.48|91.18|92.64|91.34|92.68|91.38|92.46|91.16|160
1679905800000|2023-03-27 08:30:00|92.66|91.36|92.64|91.34|92.76|91.46|92.62|91.32|212
1679906100000|2023-03-27 08:35:00|92.65|91.35|92.58|91.28|92.7|91.4|92.51|91.21|232
1679906400000|2023-03-27 08:40:00|92.57|91.27|92.49|91.19|92.58|91.28|92.45|91.15|172
1679906700000|2023-03-27 08:45:00|92.48|91.18|92.62|91.32|92.62|91.32|92.47|91.17|171
1679907000000|2023-03-27 08:50:00|92.64|91.34|92.78|91.48|92.81|91.51|92.57|91.27|262
1679907300000|2023-03-27 08:55:00|92.77|91.47|92.89|91.59|92.89|91.59|92.7|91.4|170
1679907600000|2023-03-27 09:00:00|92.87|91.57|92.67|91.37|92.87|91.57|92.66|91.36|193
1679907900000|2023-03-27 09:05:00|92.68|91.38|92.66|91.36|92.73|91.43|92.66|91.36|154
1679908200000|2023-03-27 09:10:00|92.65|91.35|92.71|91.41|92.79|91.49|92.65|91.35|235
1679908500000|2023-03-27 09:15:00|92.73|91.43|93.11|91.81|93.21|91.91|92.65|91.35|282
1679908800000|2023-03-27 09:20:00|93.12|91.82|93.07|91.77|93.32|92.02|93.06|91.76|328
1679909100000|2023-03-27 09:25:00|93.06|91.76|93.06|91.76|93.18|91.88|93.05|91.75|278
1679909400000|2023-03-27 09:30:00|93.07|91.77|93.05|91.75|93.2|91.9|93|91.7|288
1679909700000|2023-03-27 09:35:00|93.03|91.73|93.11|91.81|93.16|91.86|93|91.7|185
1679910000000|2023-03-27 09:40:00|93.1|91.8|92.99|91.69|93.21|91.91|92.92|91.62|245
1679910300000|2023-03-27 09:45:00|93|91.7|93.05|91.75|93.1|91.8|92.96|91.66|206
1679910600000|2023-03-27 09:50:00|93.06|91.76|93.05|91.75|93.11|91.81|92.97|91.67|241
1679910900000|2023-03-27 09:55:00|93.06|91.76|93.03|91.73|93.09|91.79|92.97|91.67|161
1679911200000|2023-03-27 10:00:00|93.04|91.74|92.86|91.56|93.19|91.89|92.84|91.54|273
1679911500000|2023-03-27 10:05:00|92.85|91.55|92.87|91.57|92.92|91.62|92.83|91.53|241
1679911800000|2023-03-27 10:10:00|92.88|91.58|92.84|91.54|93|91.7|92.83|91.53|182
1679912100000|2023-03-27 10:15:00|92.85|91.55|92.84|91.54|92.9|91.6|92.77|91.47|154
1679912400000|2023-03-27 10:20:00|92.82|91.52|92.99|91.69|93.01|91.71|92.81|91.51|175
1679912700000|2023-03-27 10:25:00|92.97|91.67|92.69|91.39|92.99|91.69|92.69|91.39|163
1679913000000|2023-03-27 10:30:00|92.7|91.4|92.67|91.37|92.7|91.4|92.63|91.33|192
1679913300000|2023-03-27 10:35:00|92.66|91.36|92.92|91.62|92.96|91.66|92.66|91.36|202
1679913600000|2023-03-27 10:40:00|92.91|91.61|92.69|91.39|92.94|91.64|92.66|91.36|167
1679913900000|2023-03-27 10:45:00|92.7|91.4|92.76|91.46|92.9|91.6|92.67|91.37|187
1679914200000|2023-03-27 10:50:00|92.75|91.45|92.7|91.4|92.8|91.5|92.68|91.38|140
1679914500000|2023-03-27 10:55:00|92.72|91.42|92.75|91.45|92.78|91.48|92.68|91.38|128
1679914800000|2023-03-27 11:00:00|92.76|91.46|92.7|91.4|92.77|91.47|92.68|91.38|125
1679915100000|2023-03-27 11:05:00|92.71|91.41|92.85|91.55|92.92|91.62|92.69|91.39|174
1679915400000|2023-03-27 11:10:00|92.84|91.54|92.89|91.59|93.02|91.72|92.8|91.5|231
1679915700000|2023-03-27 11:15:00|92.88|91.58|92.89|91.59|92.9|91.6|92.8|91.5|198
1679916000000|2023-03-27 11:20:00|92.9|91.6|92.96|91.66|92.99|91.69|92.86|91.56|185
1679916300000|2023-03-27 11:25:00|92.97|91.67|92.94|91.64|93.03|91.73|92.87|91.57|164
1679916600000|2023-03-27 11:30:00|92.96|91.66|92.81|91.51|92.97|91.67|92.8|91.5|243
1679916900000|2023-03-27 11:35:00|92.82|91.52|92.66|91.36|92.83|91.53|92.65|91.35|210
1679917200000|2023-03-27 11:40:00|92.67|91.37|92.7|91.4|92.74|91.44|92.62|91.32|237
1679917500000|2023-03-27 11:45:00|92.69|91.39|92.58|91.28|92.73|91.43|92.57|91.27|172
1679917800000|2023-03-27 11:50:00|92.59|91.29|92.83|91.53|92.83|91.53|92.58|91.28|201
1679918100000|2023-03-27 11:55:00|92.81|91.51|92.95|91.65|93.07|91.77|92.81|91.51|241
1679918400000|2023-03-27 12:00:00|92.94|91.64|92.86|91.56|93.02|91.72|92.83|91.53|259
1679918700000|2023-03-27 12:05:00|92.87|91.57|93.01|91.71|93.01|91.71|92.83|91.53|308
1679919000000|2023-03-27 12:10:00|93|91.7|93.2|91.9|93.22|91.92|92.98|91.68|217
1679919300000|2023-03-27 12:15:00|93.21|91.91|93.07|91.77|93.25|91.95|92.93|91.63|282
1679919600000|2023-03-27 12:20:00|93.08|91.78|93.02|91.72|93.16|91.86|92.93|91.63|325
1679919900000|2023-03-27 12:25:00|93.01|91.71|92.95|91.65|93.06|91.76|92.86|91.56|252
1679920200000|2023-03-27 12:30:00|92.97|91.67|92.79|91.49|93.19|91.89|92.79|91.49|305
1679920500000|2023-03-27 12:35:00|92.78|91.48|93.04|91.74|93.09|91.79|92.75|91.45|274
1679920800000|2023-03-27 12:40:00|93.05|91.75|92.86|91.56|93.05|91.75|92.85|91.55|272
1679921100000|2023-03-27 12:45:00|92.85|91.55|92.64|91.34|92.88|91.58|92.64|91.34|250
1679921400000|2023-03-27 12:50:00|92.63|91.33|92.76|91.46|92.77|91.47|92.55|91.25|317
1679921700000|2023-03-27 12:55:00|92.75|91.45|92.79|91.49|92.81|91.51|92.66|91.36|255
1679922000000|2023-03-27 13:00:00|92.81|91.51|92.93|91.63|92.98|91.68|92.69|91.39|236
1679922300000|2023-03-27 13:05:00|92.94|91.64|92.52|91.22|92.94|91.64|92.52|91.22|252
1679922600000|2023-03-27 13:10:00|92.51|91.21|92.52|91.22|92.57|91.27|92.3|91|337
1679922900000|2023-03-27 13:15:00|92.51|91.21|92.64|91.34|92.66|91.36|92.36|91.06|295
1679923200000|2023-03-27 13:20:00|92.65|91.35|92.77|91.47|92.83|91.53|92.65|91.35|227
1679923500000|2023-03-27 13:25:00|92.79|91.49|92.95|91.65|92.98|91.68|92.69|91.39|252
1679923800000|2023-03-27 13:30:00|92.94|91.64|92.97|91.67|93.09|91.79|92.83|91.53|382
1679924100000|2023-03-27 13:35:00|92.96|91.66|92.63|91.33|93.07|91.77|92.57|91.27|373
1679924400000|2023-03-27 13:40:00|92.62|91.32|94.11|92.81|94.15|92.85|92.62|91.32|475
1679924700000|2023-03-27 13:45:00|94.1|92.8|93.88|92.58|94.75|93.45|93.84|92.54|546
1679925000000|2023-03-27 13:50:00|93.85|92.55|93.44|92.14|94.03|92.73|93.4|92.1|430
1679925300000|2023-03-27 13:55:00|93.42|92.12|93.6|92.3|93.76|92.46|93.42|92.12|427
1679925600000|2023-03-27 14:00:00|93.61|92.31|93.92|92.62|93.98|92.68|93.37|92.07|421
1679925900000|2023-03-27 14:05:00|93.93|92.63|93.84|92.54|94.03|92.73|93.55|92.25|373
1679926200000|2023-03-27 14:10:00|93.83|92.53|93.78|92.48|94.03|92.73|93.7|92.4|350
1679926500000|2023-03-27 14:15:00|93.77|92.47|93.51|92.21|94.14|92.84|93.47|92.17|483
1679926800000|2023-03-27 14:20:00|93.53|92.23|91.99|90.69|93.58|92.28|91.79|90.49|541
1679927100000|2023-03-27 14:25:00|91.97|90.67|92.41|91.11|92.41|91.11|91.41|90.11|562
1679927400000|2023-03-27 14:30:00|92.4|91.1|92.09|90.79|92.4|91.1|91.68|90.38|468
1679927700000|2023-03-27 14:35:00|92.1|90.8|92.1|90.8|92.24|90.94|91.94|90.64|395
1679928000000|2023-03-27 14:40:00|92.11|90.81|92.07|90.77|92.2|90.9|91.93|90.63|349
1679928300000|2023-03-27 14:45:00|92.06|90.76|91.96|90.66|92.28|90.98|91.95|90.65|323
1679928600000|2023-03-27 14:50:00|91.97|90.67|91.65|90.35|91.98|90.68|91.39|90.09|413
1679928900000|2023-03-27 14:55:00|91.66|90.36|90.01|88.71|92.02|90.72|89.89|88.59|542
1679929200000|2023-03-27 15:00:00|90.05|88.75|89.05|87.75|90.13|88.83|88.72|87.42|678
1679929500000|2023-03-27 15:05:00|89.07|87.77|88.36|87.06|89.78|88.48|88.35|87.05|616
1679929800000|2023-03-27 15:10:00|88.38|87.08|89.05|87.75|89.1|87.8|88.36|87.06|589
1679930100000|2023-03-27 15:15:00|89.07|87.77|89.52|88.22|89.76|88.46|88.8|87.5|509
1679930400000|2023-03-27 15:20:00|89.53|88.23|89.76|88.46|89.92|88.62|89.42|88.12|475
1679930700000|2023-03-27 15:25:00|89.77|88.47|90|88.7|90.19|88.89|89.4|88.1|440
1679931000000|2023-03-27 15:30:00|89.99|88.69|89.48|88.18|90.16|88.86|89.27|87.97|498
1679931300000|2023-03-27 15:35:00|89.49|88.19|89.66|88.36|89.75|88.45|89.22|87.92|448
1679931600000|2023-03-27 15:40:00|89.67|88.37|89.93|88.63|89.97|88.67|89.55|88.25|388
1679931900000|2023-03-27 15:45:00|89.9|88.6|89.82|88.52|89.92|88.62|89.6|88.3|398
1679932200000|2023-03-27 15:50:00|89.81|88.51|89.75|88.45|89.89|88.59|89.63|88.33|376
1679932500000|2023-03-27 15:55:00|89.74|88.44|89.71|88.41|89.84|88.54|89.65|88.35|320
1679932800000|2023-03-27 16:00:00|89.72|88.42|90.18|88.88|90.23|88.93|89.55|88.25|430
1679933100000|2023-03-27 16:05:00|90.19|88.89|90.61|89.31|90.64|89.34|90.19|88.89|527
1679933400000|2023-03-27 16:10:00|90.62|89.32|90.45|89.15|90.67|89.37|90.3|89|396
1679933700000|2023-03-27 16:15:00|90.48|89.18|90.72|89.42|91.01|89.71|90.43|89.13|492
1679934000000|2023-03-27 16:20:00|90.71|89.41|90.41|89.11|90.72|89.42|90.29|88.99|492
1679934300000|2023-03-27 16:25:00|90.4|89.1|90.35|89.05|90.47|89.17|90.19|88.89|350
1679934600000|2023-03-27 16:30:00|90.36|89.06|90.28|88.98|90.47|89.17|90.2|88.9|378
1679934900000|2023-03-27 16:35:00|90.27|88.97|90.13|88.83|90.32|89.02|90.07|88.77|350
1679935200000|2023-03-27 16:40:00|90.12|88.82|89.92|88.62|90.21|88.91|89.82|88.52|311
1679935500000|2023-03-27 16:45:00|89.91|88.61|89.86|88.56|90.05|88.75|89.86|88.56|280
1679935800000|2023-03-27 16:50:00|89.87|88.57|89.74|88.44|89.94|88.64|89.59|88.29|317
1679936100000|2023-03-27 16:55:00|89.75|88.45|89.46|88.16|89.83|88.53|89.32|88.02|376
1679936400000|2023-03-27 17:00:00|89.45|88.15|89.54|88.24|89.64|88.34|89.27|87.97|382
1679936700000|2023-03-27 17:05:00|89.53|88.23|88.84|87.54|89.54|88.24|88.77|87.47|397
1679937000000|2023-03-27 17:10:00|88.85|87.55|88.82|87.52|88.85|87.55|88.56|87.26|413
1679937300000|2023-03-27 17:15:00|88.83|87.53|88.88|87.58|88.89|87.59|88.6|87.3|333
1679937600000|2023-03-27 17:20:00|88.89|87.59|88.95|87.65|89.06|87.76|88.67|87.37|370
1679937900000|2023-03-27 17:25:00|88.94|87.64|88.53|87.23|88.96|87.66|88.51|87.21|418
1679938200000|2023-03-27 17:30:00|88.52|87.22|88.96|87.66|89.01|87.71|88.52|87.22|341
1679938500000|2023-03-27 17:35:00|88.95|87.65|88.82|87.52|88.96|87.66|88.79|87.49|303
1679938800000|2023-03-27 17:40:00|88.81|87.51|88.95|87.65|89.01|87.71|88.79|87.49|246
1679939100000|2023-03-27 17:45:00|88.96|87.66|88.84|87.54|89.06|87.76|88.84|87.54|207
1679939400000|2023-03-27 17:50:00|88.85|87.55|88.73|87.43|88.86|87.56|88.62|87.32|326
1679939700000|2023-03-27 17:55:00|88.72|87.42|88.81|87.51|88.95|87.65|88.7|87.4|308
1679940000000|2023-03-27 18:00:00|88.82|87.52|88.84|87.54|88.94|87.64|88.77|87.47|253
1679940300000|2023-03-27 18:05:00|88.83|87.53|89.23|87.93|89.24|87.94|88.76|87.46|223
1679940600000|2023-03-27 18:10:00|89.24|87.94|89.26|87.96|89.26|87.96|89.07|87.77|274
1679940900000|2023-03-27 18:15:00|89.27|87.97|89.5|88.2|89.56|88.26|89.17|87.87|319
1679941200000|2023-03-27 18:20:00|89.51|88.21|89.27|87.97|89.52|88.22|89.26|87.96|319
1679941500000|2023-03-27 18:25:00|89.26|87.96|89.22|87.92|89.34|88.04|89.22|87.92|223
1679941800000|2023-03-27 18:30:00|89.23|87.93|89.3|88|89.43|88.13|89.22|87.92|260
1679942100000|2023-03-27 18:35:00|89.31|88.01|89.32|88.02|89.33|88.03|89.2|87.9|184
1679942400000|2023-03-27 18:40:00|89.31|88.01|89.39|88.09|89.47|88.17|89.22|87.92|250
1679942700000|2023-03-27 18:45:00|89.4|88.1|89.61|88.31|89.62|88.32|89.38|88.08|172
1679943000000|2023-03-27 18:50:00|89.6|88.3|89.47|88.17|89.65|88.35|89.44|88.14|195
1679943300000|2023-03-27 18:55:00|89.46|88.16|89.64|88.34|89.65|88.35|89.46|88.16|203
1679943600000|2023-03-27 19:00:00|89.63|88.33|89.64|88.34|89.82|88.52|89.57|88.27|243
1679943900000|2023-03-27 19:05:00|89.65|88.35|89.62|88.32|89.73|88.43|89.59|88.29|239
1679944200000|2023-03-27 19:10:00|89.63|88.33|89.83|88.53|89.85|88.55|89.62|88.32|169
1679944500000|2023-03-27 19:15:00|89.82|88.52|89.75|88.45|89.86|88.56|89.69|88.39|158
1679944800000|2023-03-27 19:20:00|89.74|88.44|89.91|88.61|89.93|88.63|89.69|88.39|191
1679945100000|2023-03-27 19:25:00|89.92|88.62|89.97|88.67|90.07|88.77|89.86|88.56|202
1679945400000|2023-03-27 19:30:00|89.98|88.68|89.89|88.59|90.01|88.71|89.85|88.55|186
1679945700000|2023-03-27 19:35:00|89.88|88.58|89.58|88.28|89.9|88.6|89.53|88.23|270
1679946000000|2023-03-27 19:40:00|89.59|88.29|89.52|88.22|89.7|88.4|89.48|88.18|210
1679946300000|2023-03-27 19:45:00|89.53|88.23|89.44|88.14|89.56|88.26|89.34|88.04|278
1679946600000|2023-03-27 19:50:00|89.43|88.13|89.55|88.25|89.68|88.38|89.32|88.02|248
1679946900000|2023-03-27 19:55:00|89.56|88.26|89.25|87.95|89.56|88.26|89.12|87.82|299
1679947200000|2023-03-27 20:00:00|89.24|87.94|89.37|88.07|89.62|88.32|89.22|87.92|310
1679947500000|2023-03-27 20:05:00|89.36|88.06|88.96|87.66|89.51|88.21|88.84|87.54|351
1679947800000|2023-03-27 20:10:00|88.95|87.65|89.28|87.98|89.35|88.05|88.94|87.64|322
1679948100000|2023-03-27 20:15:00|89.29|87.99|89.54|88.24|89.57|88.27|89.21|87.91|279
1679948400000|2023-03-27 20:20:00|89.55|88.25|89.48|88.18|89.59|88.29|89.42|88.12|182
1679948700000|2023-03-27 20:25:00|89.47|88.17|89.45|88.15|89.48|88.18|89.26|87.96|234
1679949000000|2023-03-27 20:30:00|89.44|88.14|89.44|88.14|89.55|88.25|89.43|88.13|184
1679949300000|2023-03-27 20:35:00|89.43|88.13|89.39|88.09|89.43|88.13|89.31|88.01|132
1679949600000|2023-03-27 20:40:00|89.38|88.08|89.25|87.95|89.42|88.12|89.17|87.87|198
1679949900000|2023-03-27 20:45:00|89.24|87.94|89.14|87.84|89.34|88.04|89.12|87.82|177
1679950200000|2023-03-27 20:50:00|89.15|87.85|89.41|88.11|89.42|88.12|89.14|87.84|181
1679950500000|2023-03-27 20:55:00|89.42|88.12|89.42|88.12|89.56|88.26|89.33|88.03|167
1679950800000|2023-03-27 21:00:00|89.43|88.13|89.57|88.27|89.57|88.27|89.32|88.02|118
1679951100000|2023-03-27 21:05:00|89.58|88.28|90.09|88.79|90.16|88.86|89.55|88.25|200
1679951400000|2023-03-27 21:10:00|90.1|88.8|89.89|88.59|90.13|88.83|89.81|88.51|227
1679951700000|2023-03-27 21:15:00|89.88|88.58|89.85|88.55|89.99|88.69|89.75|88.45|160
1679952000000|2023-03-27 21:20:00|89.86|88.56|89.87|88.57|89.96|88.66|89.82|88.52|131
1679952300000|2023-03-27 21:25:00|89.86|88.56|89.86|88.56|89.92|88.62|89.81|88.51|98
1679952600000|2023-03-27 21:30:00|89.85|88.55|89.91|88.61|89.97|88.67|89.77|88.47|116
1679952900000|2023-03-27 21:35:00|89.9|88.6|89.82|88.52|90.01|88.71|89.78|88.48|88
1679953200000|2023-03-27 21:40:00|89.81|88.51|89.54|88.24|89.82|88.52|89.54|88.24|107
1679953500000|2023-03-27 21:45:00|89.55|88.25|89.64|88.34|89.64|88.34|89.54|88.24|57
1679953800000|2023-03-27 21:50:00|89.63|88.33|89.7|88.4|89.71|88.41|89.63|88.33|60
1679954100000|2023-03-27 21:55:00|89.68|88.38|89.63|88.33|89.7|88.4|89.57|88.27|101
1679954400000|2023-03-27 22:00:00|89.62|88.32|89.68|88.38|89.83|88.53|89.55|88.25|264
1679954700000|2023-03-27 22:05:00|89.69|88.39|89.39|88.09|89.69|88.39|89.38|88.08|256
1679955000000|2023-03-27 22:10:00|89.4|88.1|89.53|88.23|89.64|88.34|89.4|88.1|288
1679955300000|2023-03-27 22:15:00|89.52|88.22|89.25|87.95|89.52|88.22|89.24|87.94|229
1679955600000|2023-03-27 22:20:00|89.26|87.96|89.29|87.99|89.37|88.07|89.19|87.89|245
1679955900000|2023-03-27 22:25:00|89.3|88|89.32|88.02|89.33|88.03|89.18|87.88|226
1679956200000|2023-03-27 22:30:00|89.31|88.01|89.41|88.11|89.42|88.12|89.3|88|215
1679956500000|2023-03-27 22:35:00|89.42|88.12|89.21|87.91|89.42|88.12|89.17|87.87|203
1679956800000|2023-03-27 22:40:00|89.23|87.93|89.15|87.85|89.25|87.95|89|87.7|273
1679957100000|2023-03-27 22:45:00|89.14|87.84|89.16|87.86|89.2|87.9|89.04|87.74|216
1679957400000|2023-03-27 22:50:00|89.18|87.88|89.21|87.91|89.26|87.96|89.14|87.84|178
1679957700000|2023-03-27 22:55:00|89.22|87.92|89.26|87.96|89.27|87.97|89.11|87.81|230
1679958000000|2023-03-27 23:00:00|89.25|87.95|89.42|88.12|89.43|88.13|89.2|87.9|250
1679958300000|2023-03-27 23:05:00|89.41|88.11|89.48|88.18|89.51|88.21|89.39|88.09|213
1679958600000|2023-03-27 23:10:00|89.49|88.19|89.63|88.33|89.67|88.37|89.46|88.16|234
1679958900000|2023-03-27 23:15:00|89.65|88.35|89.55|88.25|89.65|88.35|89.44|88.14|200
1679959200000|2023-03-27 23:20:00|89.53|88.23|89.35|88.05|89.58|88.28|89.31|88.01|214
1679959500000|2023-03-27 23:25:00|89.36|88.06|89.52|88.22|89.53|88.23|89.34|88.04|199
1679959800000|2023-03-27 23:30:00|89.49|88.19|89.58|88.28|89.67|88.37|89.46|88.16|242
1679960100000|2023-03-27 23:35:00|89.61|88.31|89.66|88.36|89.7|88.4|89.6|88.3|220
1679960400000|2023-03-27 23:40:00|89.67|88.37|89.74|88.44|89.87|88.57|89.63|88.33|219
1679960700000|2023-03-27 23:45:00|89.75|88.45|89.94|88.64|90|88.7|89.72|88.42|323
1679961000000|2023-03-27 23:50:00|89.95|88.65|89.89|88.59|90.02|88.72|89.88|88.58|233
1679961300000|2023-03-27 23:55:00|89.88|88.58|89.9|88.6|89.93|88.63|89.87|88.57|206
1679961600000|2023-03-28 00:00:00|89.91|88.61|89.8|88.5|90.19|88.89|89.71|88.41|309
1679961900000|2023-03-28 00:05:00|89.81|88.51|89.36|88.06|89.98|88.68|89.35|88.05|292
1679962200000|2023-03-28 00:10:00|89.37|88.07|89.44|88.14|89.72|88.42|89.32|88.02|317
1679962500000|2023-03-28 00:15:00|89.45|88.15|89.37|88.07|89.58|88.28|89.31|88.01|276
1679962800000|2023-03-28 00:20:00|89.38|88.08|89.7|88.4|89.76|88.46|89.36|88.06|275
1679963100000|2023-03-28 00:25:00|89.71|88.41|89.78|88.48|89.83|88.53|89.61|88.31|216
1679963400000|2023-03-28 00:30:00|89.77|88.47|89.52|88.22|89.78|88.48|89.51|88.21|241
1679963700000|2023-03-28 00:35:00|89.53|88.23|89.73|88.43|89.8|88.5|89.39|88.09|243
1679964000000|2023-03-28 00:40:00|89.74|88.44|89.6|88.3|89.8|88.5|89.55|88.25|218
1679964300000|2023-03-28 00:45:00|89.62|88.32|89.58|88.28|89.62|88.32|89.44|88.14|235
1679964600000|2023-03-28 00:50:00|89.59|88.29|89.57|88.27|89.83|88.53|89.44|88.14|334
1679964900000|2023-03-28 00:55:00|89.58|88.28|88.7|87.4|89.74|88.44|88.51|87.21|429
1679965200000|2023-03-28 01:00:00|88.71|87.41|87.61|86.31|88.76|87.46|87.1|85.8|604
1679965500000|2023-03-28 01:05:00|87.62|86.32|87.72|86.42|87.82|86.52|87.52|86.22|403
1679965800000|2023-03-28 01:10:00|87.71|86.41|87.68|86.38|87.85|86.55|87.68|86.38|334
1679966100000|2023-03-28 01:15:00|87.69|86.39|87.93|86.63|88.13|86.83|87.67|86.37|331
1679966400000|2023-03-28 01:20:00|87.92|86.62|87.86|86.56|87.97|86.67|87.77|86.47|291
1679966700000|2023-03-28 01:25:00|87.87|86.57|88.16|86.86|88.19|86.89|87.86|86.56|285
1679967000000|2023-03-28 01:30:00|88.17|86.87|88.26|86.96|88.26|86.96|88.1|86.8|247
1679967300000|2023-03-28 01:35:00|88.25|86.95|89.14|87.84|89.5|88.2|88.23|86.93|465
1679967600000|2023-03-28 01:40:00|89.13|87.83|89.13|87.83|89.27|87.97|88.85|87.55|433
1679967900000|2023-03-28 01:45:00|89.12|87.82|88.99|87.69|89.29|87.99|88.94|87.64|334
1679968200000|2023-03-28 01:50:00|88.97|87.67|88.64|87.34|88.98|87.68|88.61|87.31|283
1679968500000|2023-03-28 01:55:00|88.63|87.33|88.51|87.21|88.72|87.42|88.51|87.21|226
1679968800000|2023-03-28 02:00:00|88.5|87.2|88.65|87.35|88.67|87.37|88.49|87.19|219
1679969100000|2023-03-28 02:05:00|88.64|87.34|88.68|87.38|88.75|87.45|88.52|87.22|219
1679969400000|2023-03-28 02:10:00|88.67|87.37|88.44|87.14|88.67|87.37|88.44|87.14|220
1679969700000|2023-03-28 02:15:00|88.43|87.13|88.57|87.27|88.59|87.29|88.39|87.09|254
1679970000000|2023-03-28 02:20:00|88.59|87.29|87.71|86.41|88.59|87.29|87.7|86.4|283
1679970300000|2023-03-28 02:25:00|87.72|86.42|87.78|86.48|87.81|86.51|87.68|86.38|288
1679970600000|2023-03-28 02:30:00|87.79|86.49|87.91|86.61|88.01|86.71|87.78|86.48|265
1679970900000|2023-03-28 02:35:00|87.89|86.59|87.85|86.55|88.04|86.74|87.72|86.42|263
1679971200000|2023-03-28 02:40:00|87.86|86.56|87.7|86.4|87.88|86.58|87.65|86.35|184
1679971500000|2023-03-28 02:45:00|87.69|86.39|87.82|86.52|87.83|86.53|87.56|86.26|242
1679971800000|2023-03-28 02:50:00|87.83|86.53|87.64|86.34|87.83|86.53|87.54|86.24|263
1679972100000|2023-03-28 02:55:00|87.65|86.35|87.61|86.31|87.69|86.39|87.54|86.24|222
1679972400000|2023-03-28 03:00:00|87.6|86.3|87.72|86.42|87.73|86.43|87.51|86.21|198
1679972700000|2023-03-28 03:05:00|87.73|86.43|87.83|86.53|87.85|86.55|87.68|86.38|217
1679973000000|2023-03-28 03:10:00|87.84|86.54|87.79|86.49|87.91|86.61|87.73|86.43|211
1679973300000|2023-03-28 03:15:00|87.81|86.51|87.55|86.25|87.85|86.55|87.5|86.2|244
1679973600000|2023-03-28 03:20:00|87.54|86.24|87.67|86.37|87.69|86.39|87.52|86.22|273
1679973900000|2023-03-28 03:25:00|87.68|86.38|87.34|86.04|87.68|86.38|87.31|86.01|231
1679974200000|2023-03-28 03:30:00|87.35|86.05|86.95|85.65|87.43|86.13|86.74|85.44|436
1679974500000|2023-03-28 03:35:00|86.94|85.64|87.15|85.85|87.19|85.89|86.89|85.59|400
1679974800000|2023-03-28 03:40:00|87.16|85.86|87.07|85.77|87.25|85.95|87.02|85.72|344
1679975100000|2023-03-28 03:45:00|87.06|85.76|87.43|86.13|87.48|86.18|87.03|85.73|360
1679975400000|2023-03-28 03:50:00|87.44|86.14|87.33|86.03|87.46|86.16|87.27|85.97|285
1679975700000|2023-03-28 03:55:00|87.34|86.04|87.23|85.93|87.45|86.15|87.19|85.89|234
1679976000000|2023-03-28 04:00:00|87.22|85.92|86.96|85.66|87.33|86.03|86.94|85.64|334
1679976300000|2023-03-28 04:05:00|86.95|85.65|86.6|85.3|87.13|85.83|86.26|84.96|384
1679976600000|2023-03-28 04:10:00|86.62|85.32|86.87|85.57|86.91|85.61|86.4|85.1|390
1679976900000|2023-03-28 04:15:00|86.88|85.58|86.99|85.69|87.02|85.72|86.8|85.5|274
1679977200000|2023-03-28 04:20:00|87|85.7|87.04|85.74|87.05|85.75|86.76|85.46|286
1679977500000|2023-03-28 04:25:00|87.03|85.73|87.15|85.85|87.19|85.89|86.9|85.6|393
1679977800000|2023-03-28 04:30:00|87.12|85.82|87.08|85.78|87.21|85.91|87.01|85.71|251
1679978100000|2023-03-28 04:35:00|87.07|85.77|87.08|85.78|87.13|85.83|87|85.7|270
1679978400000|2023-03-28 04:40:00|87.07|85.77|86.91|85.61|87.11|85.81|86.85|85.55|181
1679978700000|2023-03-28 04:45:00|86.9|85.6|86.65|85.35|86.96|85.66|86.5|85.2|259
1679979000000|2023-03-28 04:50:00|86.66|85.36|86.44|85.14|86.72|85.42|86.38|85.08|269
1679979300000|2023-03-28 04:55:00|86.45|85.15|87.25|85.95|87.28|85.98|86.44|85.14|332
1679979600000|2023-03-28 05:00:00|87.24|85.94|87.39|86.09|87.5|86.2|87.11|85.81|356
1679979900000|2023-03-28 05:05:00|87.38|86.08|87.17|85.87|87.45|86.15|87.14|85.84|241
1679980200000|2023-03-28 05:10:00|87.18|85.88|87.45|86.15|87.46|86.16|87.09|85.79|299
1679980500000|2023-03-28 05:15:00|87.43|86.13|87.09|85.79|87.47|86.17|87.02|85.72|276
1679980800000|2023-03-28 05:20:00|87.1|85.8|87.27|85.97|87.28|85.98|87.07|85.77|270
1679981100000|2023-03-28 05:25:00|87.26|85.96|87.09|85.79|87.29|85.99|87.07|85.77|227
1679981400000|2023-03-28 05:30:00|87.1|85.8|87.25|85.95|87.25|85.95|86.83|85.53|308
1679981700000|2023-03-28 05:35:00|87.24|85.94|87.23|85.93|87.35|86.05|87.08|85.78|288
1679982000000|2023-03-28 05:40:00|87.22|85.92|87.15|85.85|87.25|85.95|87.1|85.8|233
1679982300000|2023-03-28 05:45:00|87.16|85.86|87.28|85.98|87.42|86.12|87.16|85.86|250
1679982600000|2023-03-28 05:50:00|87.29|85.99|87.27|85.97|87.34|86.04|87.23|85.93|222
1679982900000|2023-03-28 05:55:00|87.28|85.98|87.6|86.3|87.62|86.32|87.27|85.97|279
1679983200000|2023-03-28 06:00:00|87.61|86.31|87.98|86.68|88.01|86.71|87.51|86.21|425
1679983500000|2023-03-28 06:05:00|87.99|86.69|87.97|86.67|88.16|86.86|87.82|86.52|428
1679983800000|2023-03-28 06:10:00|87.98|86.68|87.87|86.57|88.01|86.71|87.78|86.48|352
1679984100000|2023-03-28 06:15:00|87.88|86.58|87.93|86.63|87.99|86.69|87.85|86.55|309
1679984400000|2023-03-28 06:20:00|87.94|86.64|88.14|86.84|88.17|86.87|87.93|86.63|283
1679984700000|2023-03-28 06:25:00|88.13|86.83|88.01|86.71|88.2|86.9|87.95|86.65|268
1679985000000|2023-03-28 06:30:00|88.02|86.72|88.07|86.77|88.12|86.82|88|86.7|263
1679985300000|2023-03-28 06:35:00|88.06|86.76|88.13|86.83|88.32|87.02|88.05|86.75|247
1679985600000|2023-03-28 06:40:00|88.12|86.82|88|86.7|88.14|86.84|87.94|86.64|246
1679985900000|2023-03-28 06:45:00|87.99|86.69|88.05|86.75|88.08|86.78|87.96|86.66|115
1679986200000|2023-03-28 06:50:00|88.07|86.77|88.19|86.89|88.22|86.92|87.98|86.68|244
1679986500000|2023-03-28 06:55:00|88.18|86.88|88.11|86.81|88.19|86.89|88.11|86.81|179
1679986800000|2023-03-28 07:00:00|88.12|86.82|88.07|86.77|88.28|86.98|88.07|86.77|202
1679987100000|2023-03-28 07:05:00|88.08|86.78|88.06|86.76|88.13|86.83|88|86.7|209
1679987400000|2023-03-28 07:10:00|88.05|86.75|87.85|86.55|88.16|86.86|87.83|86.53|245
1679987700000|2023-03-28 07:15:00|87.86|86.56|87.86|86.56|87.94|86.64|87.77|86.47|226
1679988000000|2023-03-28 07:20:00|87.85|86.55|87.91|86.61|88|86.7|87.78|86.48|227
1679988300000|2023-03-28 07:25:00|87.9|86.6|87.95|86.65|88.03|86.73|87.9|86.6|227
1679988600000|2023-03-28 07:30:00|87.96|86.66|87.93|86.63|88.02|86.72|87.88|86.58|207
1679988900000|2023-03-28 07:35:00|87.94|86.64|87.94|86.64|88.03|86.73|87.86|86.56|174
1679989200000|2023-03-28 07:40:00|87.95|86.65|87.91|86.61|88.04|86.74|87.89|86.59|186
1679989500000|2023-03-28 07:45:00|87.93|86.63|87.84|86.54|87.95|86.65|87.83|86.53|165
1679989800000|2023-03-28 07:50:00|87.85|86.55|87.59|86.29|87.85|86.55|87.59|86.29|245
1679990100000|2023-03-28 07:55:00|87.6|86.3|87.5|86.2|87.66|86.36|87.45|86.15|295
1679990400000|2023-03-28 08:00:00|87.51|86.21|87.54|86.24|87.64|86.34|87.49|86.19|215
1679990700000|2023-03-28 08:05:00|87.55|86.25|87.6|86.3|87.75|86.45|87.53|86.23|260
1679991000000|2023-03-28 08:10:00|87.63|86.33|87.59|86.29|87.74|86.44|87.58|86.28|198
1679991300000|2023-03-28 08:15:00|87.6|86.3|87.69|86.39|87.75|86.45|87.58|86.28|271
1679991600000|2023-03-28 08:20:00|87.68|86.38|87.13|85.83|87.71|86.41|87.13|85.83|329
1679991900000|2023-03-28 08:25:00|87.14|85.84|87.31|86.01|87.36|86.06|87.14|85.84|222
1679992200000|2023-03-28 08:30:00|87.3|86|87.27|85.97|87.4|86.1|87.12|85.82|266
1679992500000|2023-03-28 08:35:00|87.26|85.96|87.31|86.01|87.38|86.08|87.18|85.88|218
1679992800000|2023-03-28 08:40:00|87.3|86|87.6|86.3|87.61|86.31|87.26|85.96|228
1679993100000|2023-03-28 08:45:00|87.61|86.31|87.63|86.33|87.66|86.36|87.46|86.16|260
1679993400000|2023-03-28 08:50:00|87.64|86.34|87.84|86.54|87.87|86.57|87.63|86.33|252
1679993700000|2023-03-28 08:55:00|87.85|86.55|87.67|86.37|87.86|86.56|87.66|86.36|204
1679994000000|2023-03-28 09:00:00|87.66|86.36|87.65|86.35|87.76|86.46|87.56|86.26|240
1679994300000|2023-03-28 09:05:00|87.64|86.34|87.58|86.28|87.72|86.42|87.58|86.28|191
1679994600000|2023-03-28 09:10:00|87.59|86.29|87.63|86.33|87.71|86.41|87.59|86.29|159
1679994900000|2023-03-28 09:15:00|87.64|86.34|87.55|86.25|87.85|86.55|87.54|86.24|237
1679995200000|2023-03-28 09:20:00|87.57|86.27|87.47|86.17|87.57|86.27|87.41|86.11|220
1679995500000|2023-03-28 09:25:00|87.48|86.18|87.61|86.31|87.66|86.36|87.42|86.12|178
1679995800000|2023-03-28 09:30:00|87.6|86.3|87.57|86.27|87.66|86.36|87.48|86.18|208
1679996100000|2023-03-28 09:35:00|87.58|86.28|87.49|86.19|87.68|86.38|87.48|86.18|130
1679996400000|2023-03-28 09:40:00|87.48|86.18|87.46|86.16|87.56|86.26|87.44|86.14|143
1679996700000|2023-03-28 09:45:00|87.47|86.17|87.07|85.77|87.47|86.17|87.02|85.72|270
1679997000000|2023-03-28 09:50:00|87.06|85.76|87.23|85.93|87.36|86.06|87|85.7|314
1679997300000|2023-03-28 09:55:00|87.22|85.92|87.13|85.83|87.37|86.07|87.12|85.82|196
1679997600000|2023-03-28 10:00:00|87.14|85.84|87.31|86.01|87.31|86.01|87.05|85.75|209
1679997900000|2023-03-28 10:05:00|87.3|86|87.16|85.86|87.38|86.08|87.13|85.83|185
1679998200000|2023-03-28 10:10:00|87.15|85.85|87.1|85.8|87.2|85.9|87.07|85.77|208
1679998500000|2023-03-28 10:15:00|87.11|85.81|86.99|85.69|87.18|85.88|86.95|85.65|205
1679998800000|2023-03-28 10:20:00|86.98|85.68|86.86|85.56|87.16|85.86|86.69|85.39|309
1679999100000|2023-03-28 10:25:00|86.87|85.57|86.95|85.65|87.2|85.9|86.85|85.55|351
1679999400000|2023-03-28 10:30:00|86.94|85.64|86.62|85.32|87.02|85.72|86.62|85.32|279
1679999700000|2023-03-28 10:35:00|86.63|85.33|86.72|85.42|86.81|85.51|86.51|85.21|353
1680000000000|2023-03-28 10:40:00|86.73|85.43|86.65|85.35|86.83|85.53|86.5|85.2|315
1680000300000|2023-03-28 10:45:00|86.66|85.36|86.43|85.13|86.74|85.44|86.39|85.09|359
1680000600000|2023-03-28 10:50:00|86.42|85.12|86.44|85.14|86.47|85.17|86.32|85.02|299
1680000900000|2023-03-28 10:55:00|86.43|85.13|86.74|85.44|86.76|85.46|86.4|85.1|375
1680001200000|2023-03-28 11:00:00|86.73|85.43|87.02|85.72|87.05|85.75|86.71|85.41|324
1680001500000|2023-03-28 11:05:00|87.01|85.71|86.79|85.49|87.03|85.73|86.72|85.42|336
1680001800000|2023-03-28 11:10:00|86.78|85.48|87.15|85.85|87.24|85.94|86.68|85.38|368
1680002100000|2023-03-28 11:15:00|87.14|85.84|87.29|85.99|87.31|86.01|87.03|85.73|320
1680002400000|2023-03-28 11:20:00|87.27|85.97|87.49|86.19|87.68|86.38|87.27|85.97|409
1680002700000|2023-03-28 11:25:00|87.48|86.18|87.43|86.13|87.65|86.35|87.43|86.13|317
1680003000000|2023-03-28 11:30:00|87.42|86.12|87.33|86.03|87.64|86.34|87.32|86.02|305
1680003300000|2023-03-28 11:35:00|87.34|86.04|87.52|86.22|87.63|86.33|87.31|86.01|296
1680003600000|2023-03-28 11:40:00|87.53|86.23|87.51|86.21|87.72|86.42|87.48|86.18|235
1680003900000|2023-03-28 11:45:00|87.5|86.2|88.08|86.78|88.11|86.81|87.49|86.19|343
1680004200000|2023-03-28 11:50:00|88.09|86.79|88.4|87.1|88.55|87.25|88.09|86.79|476
1680004500000|2023-03-28 11:55:00|88.39|87.09|88.18|86.88|88.39|87.09|88.13|86.83|324
1680004800000|2023-03-28 12:00:00|88.21|86.91|87.86|86.56|88.31|87.01|87.82|86.52|350
1680005100000|2023-03-28 12:05:00|87.87|86.57|87.68|86.38|88.02|86.72|87.64|86.34|324
1680005400000|2023-03-28 12:10:00|87.69|86.39|87.29|85.99|87.73|86.43|87.24|85.94|287
1680005700000|2023-03-28 12:15:00|87.3|86|86.79|85.49|87.33|86.03|86.73|85.43|409
1680006000000|2023-03-28 12:20:00|86.8|85.5|86.97|85.67|87.08|85.78|86.78|85.48|344
1680006300000|2023-03-28 12:25:00|86.96|85.66|86.6|85.3|87.02|85.72|86.58|85.28|357
1680006600000|2023-03-28 12:30:00|86.59|85.29|86.89|85.59|86.93|85.63|86.59|85.29|367
1680006900000|2023-03-28 12:35:00|86.87|85.57|86.85|85.55|86.93|85.63|86.71|85.41|247
1680007200000|2023-03-28 12:40:00|86.84|85.54|86.69|85.39|86.86|85.56|86.51|85.21|274
1680007500000|2023-03-28 12:45:00|86.7|85.4|87.1|85.8|87.15|85.85|86.69|85.39|344
1680007800000|2023-03-28 12:50:00|87.11|85.81|86.97|85.67|87.12|85.82|86.9|85.6|286
1680008100000|2023-03-28 12:55:00|86.98|85.68|86.96|85.66|87.03|85.73|86.87|85.57|295
1680008400000|2023-03-28 13:00:00|86.95|85.65|87.04|85.74|87.05|85.75|86.92|85.62|189
1680008700000|2023-03-28 13:05:00|87.05|85.75|86.85|85.55|87.05|85.75|86.85|85.55|271
1680009000000|2023-03-28 13:10:00|86.86|85.56|86.81|85.51|86.9|85.6|86.69|85.39|302
1680009300000|2023-03-28 13:15:00|86.8|85.5|86.71|85.41|86.81|85.51|86.64|85.34|189
1680009600000|2023-03-28 13:20:00|86.72|85.42|86.73|85.43|86.75|85.45|86.58|85.28|224
1680009900000|2023-03-28 13:25:00|86.72|85.42|86.65|85.35|86.74|85.44|86.43|85.13|253
1680010200000|2023-03-28 13:30:00|86.66|85.36|86.82|85.52|86.86|85.56|86.53|85.23|371
1680010500000|2023-03-28 13:35:00|86.81|85.51|86.99|85.69|87.03|85.73|86.69|85.39|346
1680010800000|2023-03-28 13:40:00|86.98|85.68|87.06|85.76|87.12|85.82|86.82|85.52|355
1680011100000|2023-03-28 13:45:00|87.07|85.77|87.21|85.91|87.27|85.97|87.04|85.74|348
1680011400000|2023-03-28 13:50:00|87.22|85.92|87.21|85.91|87.41|86.11|87.17|85.87|470
1680011700000|2023-03-28 13:55:00|87.2|85.9|86.93|85.63|87.27|85.97|86.82|85.52|399
1680012000000|2023-03-28 14:00:00|86.94|85.64|87.11|85.81|87.22|85.92|86.8|85.5|423
1680012300000|2023-03-28 14:05:00|87.12|85.82|87.4|86.1|87.55|86.25|87.12|85.82|459
1680012600000|2023-03-28 14:10:00|87.41|86.11|87.34|86.04|87.49|86.19|87.3|86|323
1680012900000|2023-03-28 14:15:00|87.33|86.03|87.3|86|87.52|86.22|87.23|85.93|372
1680013200000|2023-03-28 14:20:00|87.29|85.99|87.51|86.21|87.51|86.21|87.13|85.83|365
1680013500000|2023-03-28 14:25:00|87.49|86.19|87.55|86.25|87.6|86.3|87.45|86.15|358
1680013800000|2023-03-28 14:30:00|87.56|86.26|87.19|85.89|87.58|86.28|87.15|85.85|380
1680014100000|2023-03-28 14:35:00|87.2|85.9|87.37|86.07|87.44|86.14|87.19|85.89|293
1680014400000|2023-03-28 14:40:00|87.38|86.08|87.56|86.26|87.64|86.34|87.33|86.03|363
1680014700000|2023-03-28 14:45:00|87.57|86.27|87.65|86.35|87.85|86.55|87.55|86.25|338
1680015000000|2023-03-28 14:50:00|87.64|86.34|87.52|86.22|87.74|86.44|87.47|86.17|266
1680015300000|2023-03-28 14:55:00|87.51|86.21|87.53|86.23|87.64|86.34|87.35|86.05|299
1680015600000|2023-03-28 15:00:00|87.54|86.24|87.64|86.34|87.71|86.41|87.52|86.22|269
1680015900000|2023-03-28 15:05:00|87.65|86.35|87.49|86.19|87.65|86.35|87.48|86.18|212
1680016200000|2023-03-28 15:10:00|87.48|86.18|87.33|86.03|87.5|86.2|87.31|86.01|248
1680016500000|2023-03-28 15:15:00|87.34|86.04|87.4|86.1|87.51|86.21|87.34|86.04|220
1680016800000|2023-03-28 15:20:00|87.41|86.11|87.32|86.02|87.47|86.17|87.3|86|251
1680017100000|2023-03-28 15:25:00|87.31|86.01|87.45|86.15|87.45|86.15|87.28|85.98|222
1680017400000|2023-03-28 15:30:00|87.44|86.14|87.58|86.28|87.67|86.37|87.43|86.13|271
1680017700000|2023-03-28 15:35:00|87.59|86.29|87.79|86.49|87.81|86.51|87.54|86.24|247
1680018000000|2023-03-28 15:40:00|87.78|86.48|87.78|86.48|87.84|86.54|87.64|86.34|330
1680018300000|2023-03-28 15:45:00|87.79|86.49|87.56|86.26|87.81|86.51|87.41|86.11|331
1680018600000|2023-03-28 15:50:00|87.55|86.25|87.91|86.61|87.98|86.68|87.53|86.23|308
1680018900000|2023-03-28 15:55:00|87.9|86.6|88.03|86.73|88.05|86.75|87.74|86.44|270
1680019200000|2023-03-28 16:00:00|88.01|86.71|87.75|86.45|88.09|86.79|87.74|86.44|348
1680019500000|2023-03-28 16:05:00|87.74|86.44|87.65|86.35|87.85|86.55|87.57|86.27|317
1680019800000|2023-03-28 16:10:00|87.64|86.34|87.58|86.28|87.79|86.49|87.57|86.27|275
1680020100000|2023-03-28 16:15:00|87.59|86.29|87.09|85.79|87.61|86.31|87.03|85.73|348
1680020400000|2023-03-28 16:20:00|87.08|85.78|87.18|85.88|87.36|86.06|87.04|85.74|323
1680020700000|2023-03-28 16:25:00|87.17|85.87|87.33|86.03|87.37|86.07|87.17|85.87|286
1680021000000|2023-03-28 16:30:00|87.32|86.02|87.42|86.12|87.44|86.14|87.2|85.9|296
1680021300000|2023-03-28 16:35:00|87.43|86.13|87.21|85.91|87.44|86.14|87.21|85.91|208
1680021600000|2023-03-28 16:40:00|87.2|85.9|87.26|85.96|87.34|86.04|87.15|85.85|227
1680021900000|2023-03-28 16:45:00|87.27|85.97|87.31|86.01|87.37|86.07|87.18|85.88|270
1680022200000|2023-03-28 16:50:00|87.32|86.02|87.1|85.8|87.33|86.03|86.99|85.69|263
1680022500000|2023-03-28 16:55:00|87.09|85.79|87.19|85.89|87.25|85.95|87.01|85.71|224
1680022800000|2023-03-28 17:00:00|87.2|85.9|87.24|85.94|87.32|86.02|87.06|85.76|308
1680023100000|2023-03-28 17:05:00|87.22|85.92|87.4|86.1|87.54|86.24|87.11|85.81|314
1680023400000|2023-03-28 17:10:00|87.41|86.11|87.28|85.98|87.42|86.12|87.23|85.93|188
1680023700000|2023-03-28 17:15:00|87.27|85.97|86.87|85.57|87.29|85.99|86.69|85.39|316
1680024000000|2023-03-28 17:20:00|86.86|85.56|86.92|85.62|86.95|85.65|86.69|85.39|377
1680024300000|2023-03-28 17:25:00|86.91|85.61|87.14|85.84|87.18|85.88|86.78|85.48|365
1680024600000|2023-03-28 17:30:00|87.15|85.85|86.79|85.49|87.19|85.89|86.72|85.42|312
1680024900000|2023-03-28 17:35:00|86.77|85.47|86.76|85.46|86.97|85.67|86.72|85.42|362
1680025200000|2023-03-28 17:40:00|86.75|85.45|86.8|85.5|86.87|85.57|86.7|85.4|213
1680025500000|2023-03-28 17:45:00|86.79|85.49|87.05|85.75|87.05|85.75|86.77|85.47|238
1680025800000|2023-03-28 17:50:00|87.04|85.74|87|85.7|87.05|85.75|86.95|85.65|220
1680026100000|2023-03-28 17:55:00|86.99|85.69|87.02|85.72|87.05|85.75|86.89|85.59|240
1680026400000|2023-03-28 18:00:00|87.03|85.73|87.03|85.73|87.16|85.86|86.96|85.66|284
1680026700000|2023-03-28 18:05:00|87.02|85.72|86.96|85.66|87.07|85.77|86.9|85.6|181
1680027000000|2023-03-28 18:10:00|86.95|85.65|86.91|85.61|86.99|85.69|86.85|85.55|193
1680027300000|2023-03-28 18:15:00|86.9|85.6|87.15|85.85|87.17|85.87|86.89|85.59|265
1680027600000|2023-03-28 18:20:00|87.16|85.86|87.1|85.8|87.24|85.94|87.1|85.8|222
1680027900000|2023-03-28 18:25:00|87.11|85.81|87.33|86.03|87.34|86.04|87.1|85.8|191
1680028200000|2023-03-28 18:30:00|87.32|86.02|87.23|85.93|87.32|86.02|87.18|85.88|188
1680028500000|2023-03-28 18:35:00|87.22|85.92|87.45|86.15|87.48|86.18|87.22|85.92|221
1680028800000|2023-03-28 18:40:00|87.44|86.14|87.88|86.58|87.88|86.58|87.39|86.09|329
1680029100000|2023-03-28 18:45:00|87.87|86.57|88.84|87.54|88.84|87.54|87.87|86.57|707
1680029400000|2023-03-28 18:50:00|88.82|87.52|88.62|87.32|88.84|87.54|88.53|87.23|537
1680029700000|2023-03-28 18:55:00|88.61|87.31|89.12|87.82|89.15|87.85|88.61|87.31|514
1680030000000|2023-03-28 19:00:00|89.13|87.83|88.9|87.6|89.26|87.96|88.82|87.52|530
1680030300000|2023-03-28 19:05:00|88.89|87.59|89.13|87.83|89.25|87.95|88.89|87.59|422
1680030600000|2023-03-28 19:10:00|89.14|87.84|89.27|87.97|89.29|87.99|88.99|87.69|378
1680030900000|2023-03-28 19:15:00|89.28|87.98|89.06|87.76|89.36|88.06|88.97|87.67|382
1680031200000|2023-03-28 19:20:00|89.07|87.77|88.82|87.52|89.1|87.8|88.8|87.5|364
1680031500000|2023-03-28 19:25:00|88.81|87.51|89.18|87.88|89.21|87.91|88.81|87.51|368
1680031800000|2023-03-28 19:30:00|89.19|87.89|89.04|87.74|89.21|87.91|88.98|87.68|272
1680032100000|2023-03-28 19:35:00|89.05|87.75|89.08|87.78|89.15|87.85|88.93|87.63|327
1680032400000|2023-03-28 19:40:00|89.09|87.79|89.16|87.86|89.2|87.9|89.03|87.73|272
1680032700000|2023-03-28 19:45:00|89.17|87.87|89.2|87.9|89.22|87.92|89.05|87.75|188
1680033000000|2023-03-28 19:50:00|89.22|87.92|89.59|88.29|89.91|88.61|89.21|87.91|491
1680033300000|2023-03-28 19:55:00|89.57|88.27|89.59|88.29|89.66|88.36|89.45|88.15|411
1680033600000|2023-03-28 20:00:00|89.6|88.3|89.49|88.19|89.71|88.41|89.41|88.11|376
1680033900000|2023-03-28 20:05:00|89.5|88.2|89.47|88.17|89.56|88.26|89.32|88.02|248
1680034200000|2023-03-28 20:10:00|89.48|88.18|89.41|88.11|89.63|88.33|89.35|88.05|314
1680034500000|2023-03-28 20:15:00|89.43|88.13|89.21|87.91|89.44|88.14|89.18|87.88|340
1680034800000|2023-03-28 20:20:00|89.2|87.9|89.13|87.83|89.22|87.92|89.06|87.76|256
1680035100000|2023-03-28 20:25:00|89.12|87.82|89.27|87.97|89.29|87.99|89.09|87.79|284
1680035400000|2023-03-28 20:30:00|89.26|87.96|89.18|87.88|89.29|87.99|89.12|87.82|210
1680035700000|2023-03-28 20:35:00|89.17|87.87|89.09|87.79|89.19|87.89|89.09|87.79|147
1680036000000|2023-03-28 20:40:00|89.08|87.78|89.08|87.78|89.18|87.88|89.01|87.71|230
1680036300000|2023-03-28 20:45:00|89.09|87.79|88.88|87.58|89.12|87.82|88.81|87.51|256
1680036600000|2023-03-28 20:50:00|88.89|87.59|89.03|87.73|89.04|87.74|88.84|87.54|194
1680036900000|2023-03-28 20:55:00|89.04|87.74|88.95|87.65|89.08|87.78|88.9|87.6|192
1680037200000|2023-03-28 21:00:00|88.96|87.66|89.02|87.72|89.02|87.72|88.91|87.61|131
1680037500000|2023-03-28 21:05:00|89.03|87.73|89.12|87.82|89.18|87.88|88.96|87.66|132
1680037800000|2023-03-28 21:10:00|89.11|87.81|88.95|87.65|89.11|87.81|88.94|87.64|157
1680038100000|2023-03-28 21:15:00|88.96|87.66|89.04|87.74|89.08|87.78|88.92|87.62|111
1680038400000|2023-03-28 21:20:00|89.05|87.75|89.18|87.88|89.26|87.96|89.04|87.74|80
1680038700000|2023-03-28 21:25:00|89.19|87.89|89.3|88|89.31|88.01|89.19|87.89|69
1680039000000|2023-03-28 21:30:00|89.29|87.99|89.32|88.02|89.36|88.06|89.29|87.99|79
1680039300000|2023-03-28 21:35:00|89.33|88.03|89.3|88|89.33|88.03|89.28|87.98|88
1680039600000|2023-03-28 21:40:00|89.29|87.99|89.53|88.23|89.56|88.26|89.28|87.98|115
1680039900000|2023-03-28 21:45:00|89.52|88.22|89.08|87.78|89.54|88.24|88.97|87.67|161
1680040200000|2023-03-28 21:50:00|89.07|87.77|89.05|87.75|89.21|87.91|88.86|87.56|167
1680040500000|2023-03-28 21:55:00|89.04|87.74|89.14|87.84|89.15|87.85|88.98|87.68|181
1680040800000|2023-03-28 22:00:00|89.15|87.85|89.22|87.92|89.29|87.99|88.97|87.67|288
1680041100000|2023-03-28 22:05:00|89.23|87.93|89.36|88.06|89.4|88.1|89.17|87.87|246
1680041400000|2023-03-28 22:10:00|89.37|88.07|89.28|87.98|89.41|88.11|89.14|87.84|233
1680041700000|2023-03-28 22:15:00|89.29|87.99|89.2|87.9|89.31|88.01|89.11|87.81|232
1680042000000|2023-03-28 22:20:00|89.19|87.89|89.29|87.99|89.32|88.02|89.14|87.84|206
1680042300000|2023-03-28 22:25:00|89.28|87.98|89.3|88|89.43|88.13|89.23|87.93|236
1680042600000|2023-03-28 22:30:00|89.31|88.01|89.25|87.95|89.33|88.03|89.12|87.82|211
1680042900000|2023-03-28 22:35:00|89.24|87.94|89.24|87.94|89.32|88.02|89.18|87.88|214
1680043200000|2023-03-28 22:40:00|89.25|87.95|89.02|87.72|89.26|87.96|88.99|87.69|231
1680043500000|2023-03-28 22:45:00|89.01|87.71|89.1|87.8|89.15|87.85|88.96|87.66|214
1680043800000|2023-03-28 22:50:00|89.09|87.79|89.16|87.86|89.19|87.89|89.08|87.78|125
1680044100000|2023-03-28 22:55:00|89.17|87.87|89.22|87.92|89.25|87.95|89.09|87.79|126
1680044400000|2023-03-28 23:00:00|89.23|87.93|89.29|87.99|89.3|88|89.18|87.88|181
1680044700000|2023-03-28 23:05:00|89.3|88|89.67|88.37|89.67|88.37|89.3|88|254
1680045000000|2023-03-28 23:10:00|89.66|88.36|89.56|88.26|89.85|88.55|89.54|88.24|288
1680045300000|2023-03-28 23:15:00|89.57|88.27|89.67|88.37|89.68|88.38|89.48|88.18|226
1680045600000|2023-03-28 23:20:00|89.66|88.36|89.84|88.54|89.87|88.57|89.63|88.33|212
1680045900000|2023-03-28 23:25:00|89.82|88.52|89.94|88.64|90.1|88.8|89.78|88.48|291
1680046200000|2023-03-28 23:30:00|89.93|88.63|90.08|88.78|90.09|88.79|89.92|88.62|262
1680046500000|2023-03-28 23:35:00|90.07|88.77|89.73|88.43|90.26|88.96|89.68|88.38|311
1680046800000|2023-03-28 23:40:00|89.74|88.44|89.76|88.46|89.76|88.46|89.6|88.3|218
1680047100000|2023-03-28 23:45:00|89.75|88.45|89.8|88.5|89.94|88.64|89.75|88.45|231
1680047400000|2023-03-28 23:50:00|89.81|88.51|89.76|88.46|89.99|88.69|89.73|88.43|213
1680047700000|2023-03-28 23:55:00|89.75|88.45|89.79|88.49|89.83|88.53|89.65|88.35|177
1680048000000|2023-03-29 00:00:00|89.8|88.5|90.06|88.76|90.08|88.78|89.68|88.38|282
1680048300000|2023-03-29 00:05:00|90.05|88.75|89.92|88.62|90.29|88.99|89.92|88.62|274
1680048600000|2023-03-29 00:10:00|89.9|88.6|89.84|88.54|90.05|88.75|89.84|88.54|204
1680048900000|2023-03-29 00:15:00|89.85|88.55|90.03|88.73|90.03|88.73|89.8|88.5|170
1680049200000|2023-03-29 00:20:00|90.02|88.72|89.95|88.65|90.1|88.8|89.89|88.59|199
1680049500000|2023-03-29 00:25:00|89.94|88.64|90.22|88.92|90.25|88.95|89.86|88.56|278
1680049800000|2023-03-29 00:30:00|90.21|88.91|89.88|88.58|90.22|88.92|89.82|88.52|261
1680050100000|2023-03-29 00:35:00|89.89|88.59|90|88.7|90.02|88.72|89.75|88.45|285
1680050400000|2023-03-29 00:40:00|89.99|88.69|89.92|88.62|90.04|88.74|89.74|88.44|323
1680050700000|2023-03-29 00:45:00|89.94|88.64|89.74|88.44|89.95|88.65|89.62|88.32|368
1680051000000|2023-03-29 00:50:00|89.75|88.45|89.71|88.41|89.88|88.58|89.68|88.38|355
1680051300000|2023-03-29 00:55:00|89.7|88.4|89.68|88.38|89.85|88.55|89.66|88.36|254
1680051600000|2023-03-29 01:00:00|89.69|88.39|89.96|88.66|89.99|88.69|89.68|88.38|359
1680051900000|2023-03-29 01:05:00|90.02|88.72|89.82|88.52|90.03|88.73|89.81|88.51|259
1680052200000|2023-03-29 01:10:00|89.83|88.53|90.1|88.8|90.15|88.85|89.81|88.51|374
1680052500000|2023-03-29 01:15:00|90.12|88.82|90.54|89.24|90.57|89.27|90.09|88.79|488
1680052800000|2023-03-29 01:20:00|90.55|89.25|90.44|89.14|90.59|89.29|90.18|88.88|566
1680053100000|2023-03-29 01:25:00|90.46|89.16|90.23|88.93|90.49|89.19|90.22|88.92|419
1680053400000|2023-03-29 01:30:00|90.24|88.94|90.4|89.1|90.43|89.13|90.21|88.91|389
1680053700000|2023-03-29 01:35:00|90.41|89.11|90.19|88.89|90.44|89.14|90.15|88.85|402
1680054000000|2023-03-29 01:40:00|90.18|88.88|90.35|89.05|90.41|89.11|90.15|88.85|377
1680054300000|2023-03-29 01:45:00|90.36|89.06|90.12|88.82|90.37|89.07|90.1|88.8|389
1680054600000|2023-03-29 01:50:00|90.09|88.79|90.1|88.8|90.12|88.82|89.96|88.66|378
1680054900000|2023-03-29 01:55:00|90.09|88.79|90.2|88.9|90.24|88.94|90.09|88.79|255
1680055200000|2023-03-29 02:00:00|90.21|88.91|90.23|88.93|90.38|89.08|90.2|88.9|314
1680055500000|2023-03-29 02:05:00|90.22|88.92|90.27|88.97|90.3|89|90.08|88.78|295
1680055800000|2023-03-29 02:10:00|90.26|88.96|90.33|89.03|90.37|89.07|90.23|88.93|259
1680056100000|2023-03-29 02:15:00|90.32|89.02|90.14|88.84|90.35|89.05|90.12|88.82|271
1680056400000|2023-03-29 02:20:00|90.13|88.83|90.35|89.05|90.38|89.08|90.1|88.8|270
1680056700000|2023-03-29 02:25:00|90.34|89.04|90.35|89.05|90.42|89.12|90.26|88.96|249
1680057000000|2023-03-29 02:30:00|90.37|89.07|90.32|89.02|90.41|89.11|90.3|89|236
1680057300000|2023-03-29 02:35:00|90.31|89.01|90.41|89.11|90.49|89.19|90.28|88.98|251
1680057600000|2023-03-29 02:40:00|90.4|89.1|90.38|89.08|90.5|89.2|90.34|89.04|229
1680057900000|2023-03-29 02:45:00|90.39|89.09|90.24|88.94|90.47|89.17|90.24|88.94|219
1680058200000|2023-03-29 02:50:00|90.25|88.95|90.47|89.17|90.53|89.23|90.16|88.86|272
1680058500000|2023-03-29 02:55:00|90.46|89.16|90.56|89.26|90.71|89.41|90.44|89.14|312
1680058800000|2023-03-29 03:00:00|90.55|89.25|90.57|89.27|90.62|89.32|90.51|89.21|183
1680059100000|2023-03-29 03:05:00|90.56|89.26|90.51|89.21|90.6|89.3|90.51|89.21|127
1680059400000|2023-03-29 03:10:00|90.5|89.2|90.4|89.1|90.59|89.29|90.4|89.1|138
1680059700000|2023-03-29 03:15:00|90.41|89.11|90.34|89.04|90.51|89.21|90.34|89.04|139
1680060000000|2023-03-29 03:20:00|90.35|89.05|90.32|89.02|90.43|89.13|90.3|89|114
1680060300000|2023-03-29 03:25:00|90.31|89.01|90.42|89.12|90.44|89.14|90.22|88.92|218
1680060600000|2023-03-29 03:30:00|90.43|89.13|90.32|89.02|90.43|89.13|90.22|88.92|226
1680060900000|2023-03-29 03:35:00|90.33|89.03|90.24|88.94|90.33|89.03|90.17|88.87|223
1680061200000|2023-03-29 03:40:00|90.23|88.93|90.1|88.8|90.25|88.95|90.1|88.8|193
1680061500000|2023-03-29 03:45:00|90.09|88.79|90.15|88.85|90.16|88.86|90.09|88.79|234
1680061800000|2023-03-29 03:50:00|90.16|88.86|90.21|88.91|90.22|88.92|90.07|88.77|198
1680062100000|2023-03-29 03:55:00|90.22|88.92|90.2|88.9|90.29|88.99|90.18|88.88|101
1680062400000|2023-03-29 04:00:00|90.21|88.91|90.18|88.88|90.22|88.92|90.11|88.81|183
1680062700000|2023-03-29 04:05:00|90.2|88.9|90.21|88.91|90.25|88.95|90.14|88.84|118
1680063000000|2023-03-29 04:10:00|90.22|88.92|90.31|89.01|90.32|89.02|90.14|88.84|192
1680063300000|2023-03-29 04:15:00|90.32|89.02|90.39|89.09|90.4|89.1|90.19|88.89|249
1680063600000|2023-03-29 04:20:00|90.4|89.1|90.49|89.19|90.58|89.28|90.4|89.1|255
1680063900000|2023-03-29 04:25:00|90.48|89.18|90.65|89.35|90.67|89.37|90.47|89.17|225
1680064200000|2023-03-29 04:30:00|90.66|89.36|91.01|89.71|91.18|89.88|90.55|89.25|423
1680064500000|2023-03-29 04:35:00|91.02|89.72|91.18|89.88|91.44|90.14|91|89.7|450
1680064800000|2023-03-29 04:40:00|91.16|89.86|91.07|89.77|91.31|90.01|90.93|89.63|404
1680065100000|2023-03-29 04:45:00|91.06|89.76|91.02|89.72|91.16|89.86|90.97|89.67|299
1680065400000|2023-03-29 04:50:00|91.01|89.71|91.22|89.92|91.22|89.92|90.94|89.64|256
1680065700000|2023-03-29 04:55:00|91.21|89.91|91.33|90.03|91.35|90.05|91.19|89.89|307
1680066000000|2023-03-29 05:00:00|91.34|90.04|91.38|90.08|91.4|90.1|91.21|89.91|378
1680066300000|2023-03-29 05:05:00|91.39|90.09|91.37|90.07|91.55|90.25|91.37|90.07|331
1680066600000|2023-03-29 05:10:00|91.39|90.09|91.48|90.18|91.48|90.18|91.22|89.92|326
1680066900000|2023-03-29 05:15:00|91.47|90.17|91.84|90.54|91.88|90.58|91.41|90.11|388
1680067200000|2023-03-29 05:20:00|91.83|90.53|91.7|90.4|91.83|90.53|91.67|90.37|295
1680067500000|2023-03-29 05:25:00|91.71|90.41|91.56|90.26|91.77|90.47|91.51|90.21|302
1680067800000|2023-03-29 05:30:00|91.55|90.25|91.38|90.08|91.66|90.36|91.36|90.06|276
1680068100000|2023-03-29 05:35:00|91.39|90.09|91.4|90.1|91.48|90.18|91.26|89.96|246
1680068400000|2023-03-29 05:40:00|91.41|90.11|91.44|90.14|91.56|90.26|91.41|90.11|190
1680068700000|2023-03-29 05:45:00|91.46|90.16|91.36|90.06|91.53|90.23|91.35|90.05|157
1680069000000|2023-03-29 05:50:00|91.37|90.07|91.45|90.15|91.47|90.17|91.3|90|174
1680069300000|2023-03-29 05:55:00|91.46|90.16|91.35|90.05|91.49|90.19|91.33|90.03|174
1680069600000|2023-03-29 06:00:00|91.36|90.06|91.08|89.78|91.4|90.1|91.01|89.71|288
1680069900000|2023-03-29 06:05:00|91.09|89.79|91.11|89.81|91.16|89.86|91.03|89.73|181
1680070200000|2023-03-29 06:10:00|91.1|89.8|91.31|90.01|91.35|90.05|91.1|89.8|277
1680070500000|2023-03-29 06:15:00|91.32|90.02|91.52|90.22|91.52|90.22|91.28|89.98|149
1680070800000|2023-03-29 06:20:00|91.53|90.23|91.28|89.98|91.54|90.24|91.28|89.98|375
1680071100000|2023-03-29 06:25:00|91.29|89.99|92.27|90.97|92.27|90.97|91.17|89.87|521
1680071400000|2023-03-29 06:30:00|92.26|90.96|92.41|91.11|92.66|91.36|92.18|90.88|683
1680071700000|2023-03-29 06:35:00|92.4|91.1|92.22|90.92|92.56|91.26|92.19|90.89|495
1680072000000|2023-03-29 06:40:00|92.2|90.9|92.54|91.24|92.54|91.24|92.2|90.9|379
1680072300000|2023-03-29 06:45:00|92.55|91.25|92.57|91.27|92.88|91.58|92.55|91.25|436
1680072600000|2023-03-29 06:50:00|92.55|91.25|92.47|91.17|92.62|91.32|92.44|91.14|227
1680072900000|2023-03-29 06:55:00|92.5|91.2|92.69|91.39|92.7|91.4|92.48|91.18|211
1680073200000|2023-03-29 07:00:00|92.68|91.38|92.62|91.32|92.88|91.58|92.61|91.31|282
1680073500000|2023-03-29 07:05:00|92.63|91.33|92.55|91.25|92.64|91.34|92.53|91.23|207
1680073800000|2023-03-29 07:10:00|92.56|91.26|92.49|91.19|92.67|91.37|92.49|91.19|210
1680074100000|2023-03-29 07:15:00|92.48|91.18|92.79|91.49|92.8|91.5|92.48|91.18|245
1680074400000|2023-03-29 07:20:00|92.8|91.5|92.96|91.66|93.06|91.76|92.79|91.49|308
1680074700000|2023-03-29 07:25:00|92.97|91.67|92.97|91.67|93.12|91.82|92.92|91.62|250
1680075000000|2023-03-29 07:30:00|92.98|91.68|92.77|91.47|93.02|91.72|92.7|91.4|255
1680075300000|2023-03-29 07:35:00|92.76|91.46|92.75|91.45|92.84|91.54|92.72|91.42|197
1680075600000|2023-03-29 07:40:00|92.77|91.47|92.92|91.62|92.92|91.62|92.75|91.45|238
1680075900000|2023-03-29 07:45:00|92.91|91.61|92.9|91.6|92.96|91.66|92.78|91.48|207
1680076200000|2023-03-29 07:50:00|92.89|91.59|92.71|91.41|92.9|91.6|92.7|91.4|256
1680076500000|2023-03-29 07:55:00|92.72|91.42|92.69|91.39|92.77|91.47|92.66|91.36|177
1680076800000|2023-03-29 08:00:00|92.68|91.38|92.44|91.14|92.74|91.44|92.37|91.07|304
1680077100000|2023-03-29 08:05:00|92.45|91.15|92.58|91.28|92.66|91.36|92.34|91.04|252
1680077400000|2023-03-29 08:10:00|92.59|91.29|93.37|92.07|93.39|92.09|92.5|91.2|539
1680077700000|2023-03-29 08:15:00|93.36|92.06|93.16|91.86|93.5|92.2|93.04|91.74|566
1680078000000|2023-03-29 08:20:00|93.15|91.85|93.41|92.11|93.5|92.2|93.1|91.8|495
1680078300000|2023-03-29 08:25:00|93.4|92.1|93.44|92.14|93.5|92.2|93.26|91.96|440
1680078600000|2023-03-29 08:30:00|93.45|92.15|93.5|92.2|93.54|92.24|93.19|91.89|509
1680078900000|2023-03-29 08:35:00|93.49|92.19|93.4|92.1|93.65|92.35|93.36|92.06|494
1680079200000|2023-03-29 08:40:00|93.41|92.11|93.06|91.76|93.43|92.13|93.06|91.76|387
1680079500000|2023-03-29 08:45:00|93.07|91.77|93.22|91.92|93.27|91.97|93.07|91.77|262
1680079800000|2023-03-29 08:50:00|93.21|91.91|93.29|91.99|93.44|92.14|93.21|91.91|269
1680080100000|2023-03-29 08:55:00|93.3|92|93.37|92.07|93.55|92.25|93.29|91.99|314
1680080400000|2023-03-29 09:00:00|93.38|92.08|93.31|92.01|93.4|92.1|93.16|91.86|222
1680080700000|2023-03-29 09:05:00|93.32|92.02|93.33|92.03|93.39|92.09|93.25|91.95|142
1680081000000|2023-03-29 09:10:00|93.34|92.04|93.4|92.1|93.49|92.19|93.31|92.01|213
1680081300000|2023-03-29 09:15:00|93.41|92.11|93.22|91.92|93.41|92.11|93.17|91.87|229
1680081600000|2023-03-29 09:20:00|93.23|91.93|93.24|91.94|93.31|92.01|93.13|91.83|159
1680081900000|2023-03-29 09:25:00|93.23|91.93|92.98|91.68|93.23|91.93|92.98|91.68|224
1680082200000|2023-03-29 09:30:00|92.99|91.69|93.04|91.74|93.14|91.84|92.99|91.69|203
1680082500000|2023-03-29 09:35:00|93.03|91.73|93.14|91.84|93.21|91.91|92.99|91.69|250
1680082800000|2023-03-29 09:40:00|93.13|91.83|92.86|91.56|93.13|91.83|92.81|91.51|253
1680083100000|2023-03-29 09:45:00|92.87|91.57|92.8|91.5|93|91.7|92.75|91.45|270
1680083400000|2023-03-29 09:50:00|92.79|91.49|92.6|91.3|92.85|91.55|92.6|91.3|193
1680083700000|2023-03-29 09:55:00|92.61|91.31|92.72|91.42|92.83|91.53|92.59|91.29|192
1680084000000|2023-03-29 10:00:00|92.71|91.41|92.7|91.4|92.76|91.46|92.61|91.31|206
1680084300000|2023-03-29 10:05:00|92.69|91.39|92.56|91.26|92.72|91.42|92.54|91.24|161
1680084600000|2023-03-29 10:10:00|92.55|91.25|92.47|91.17|92.68|91.38|92.4|91.1|241
1680084900000|2023-03-29 10:15:00|92.48|91.18|92.58|91.28|92.59|91.29|92.34|91.04|236
1680085200000|2023-03-29 10:20:00|92.59|91.29|92.96|91.66|92.97|91.67|92.57|91.27|239
1680085500000|2023-03-29 10:25:00|92.95|91.65|92.81|91.51|92.97|91.67|92.77|91.47|255
1680085800000|2023-03-29 10:30:00|92.8|91.5|92.87|91.57|92.93|91.63|92.75|91.45|179
1680086100000|2023-03-29 10:35:00|92.88|91.58|92.87|91.57|92.96|91.66|92.87|91.57|157
1680086400000|2023-03-29 10:40:00|92.86|91.56|92.76|91.46|92.87|91.57|92.65|91.35|217
1680086700000|2023-03-29 10:45:00|92.75|91.45|92.71|91.41|92.77|91.47|92.63|91.33|235
1680087000000|2023-03-29 10:50:00|92.7|91.4|92.53|91.23|92.71|91.41|92.53|91.23|132
1680087300000|2023-03-29 10:55:00|92.54|91.24|92.55|91.25|92.62|91.32|92.43|91.13|226
1680087600000|2023-03-29 11:00:00|92.56|91.26|92.22|90.92|92.58|91.28|92.2|90.9|230
1680087900000|2023-03-29 11:05:00|92.23|90.93|92.35|91.05|92.42|91.12|92.23|90.93|217
1680088200000|2023-03-29 11:10:00|92.36|91.06|92.41|91.11|92.49|91.19|92.35|91.05|228
1680088500000|2023-03-29 11:15:00|92.4|91.1|92.41|91.11|92.51|91.21|92.39|91.09|177
1680088800000|2023-03-29 11:20:00|92.42|91.12|92.53|91.23|92.55|91.25|92.42|91.12|156
1680089100000|2023-03-29 11:25:00|92.52|91.22|92.58|91.28|92.7|91.4|92.49|91.19|214
1680089400000|2023-03-29 11:30:00|92.59|91.29|92.43|91.13|92.62|91.32|92.43|91.13|152
1680089700000|2023-03-29 11:35:00|92.42|91.12|92.48|91.18|92.54|91.24|92.41|91.11|158
1680090000000|2023-03-29 11:40:00|92.47|91.17|92.58|91.28|92.64|91.34|92.47|91.17|186
1680090300000|2023-03-29 11:45:00|92.59|91.29|92.5|91.2|92.65|91.35|92.49|91.19|168
1680090600000|2023-03-29 11:50:00|92.49|91.19|92.53|91.23|92.57|91.27|92.4|91.1|160
1680090900000|2023-03-29 11:55:00|92.54|91.24|92.67|91.37|92.75|91.45|92.54|91.24|158
1680091200000|2023-03-29 12:00:00|92.68|91.38|92.64|91.34|92.69|91.39|92.48|91.18|272
1680091500000|2023-03-29 12:05:00|92.63|91.33|92.39|91.09|92.64|91.34|92.39|91.09|221
1680091800000|2023-03-29 12:10:00|92.41|91.11|92.08|90.78|92.41|91.11|91.8|90.5|436
1680092100000|2023-03-29 12:15:00|92.09|90.79|91.9|90.6|92.24|90.94|91.81|90.51|391
1680092400000|2023-03-29 12:20:00|91.91|90.61|91.94|90.64|91.95|90.65|91.71|90.41|375
1680092700000|2023-03-29 12:25:00|91.93|90.63|92.1|90.8|92.12|90.82|91.9|90.6|283
1680093000000|2023-03-29 12:30:00|92.09|90.79|91.94|90.64|92.14|90.84|91.87|90.57|256
1680093300000|2023-03-29 12:35:00|91.95|90.65|91.67|90.37|91.95|90.65|91.55|90.25|275
1680093600000|2023-03-29 12:40:00|91.66|90.36|91.78|90.48|91.86|90.56|91.59|90.29|222
1680093900000|2023-03-29 12:45:00|91.77|90.47|91.89|90.59|92.01|90.71|91.69|90.39|207
1680094200000|2023-03-29 12:50:00|91.9|90.6|91.82|90.52|91.97|90.67|91.77|90.47|229
1680094500000|2023-03-29 12:55:00|91.81|90.51|91.96|90.66|92.06|90.76|91.81|90.51|294
1680094800000|2023-03-29 13:00:00|91.95|90.65|91.93|90.63|92.09|90.79|91.91|90.61|211
1680095100000|2023-03-29 13:05:00|91.92|90.62|91.92|90.62|91.96|90.66|91.79|90.49|261
1680095400000|2023-03-29 13:10:00|91.91|90.61|91.75|90.45|92.04|90.74|91.72|90.42|258
1680095700000|2023-03-29 13:15:00|91.76|90.46|91.7|90.4|91.79|90.49|91.58|90.28|287
1680096000000|2023-03-29 13:20:00|91.69|90.39|91.55|90.25|91.73|90.43|91.47|90.17|223
1680096300000|2023-03-29 13:25:00|91.54|90.24|91.44|90.14|91.7|90.4|91.44|90.14|233
1680096600000|2023-03-29 13:30:00|91.46|90.16|91.58|90.28|91.78|90.48|91.45|90.15|383
1680096900000|2023-03-29 13:35:00|91.59|90.29|91.82|90.52|91.87|90.57|91.59|90.29|270
1680097200000|2023-03-29 13:40:00|91.84|90.54|91.89|90.59|91.91|90.61|91.69|90.39|259
1680097500000|2023-03-29 13:45:00|91.91|90.61|91.67|90.37|91.97|90.67|91.47|90.17|442
1680097800000|2023-03-29 13:50:00|91.68|90.38|91.78|90.48|91.97|90.67|91.63|90.33|367
1680098100000|2023-03-29 13:55:00|91.77|90.47|91.76|90.46|91.82|90.52|91.63|90.33|283
1680098400000|2023-03-29 14:00:00|91.78|90.48|91.62|90.32|91.83|90.53|91.53|90.23|285
1680098700000|2023-03-29 14:05:00|91.63|90.33|91.76|90.46|91.76|90.46|91.54|90.24|303
1680099000000|2023-03-29 14:10:00|91.75|90.45|91.8|90.5|91.82|90.52|91.7|90.4|243
1680099300000|2023-03-29 14:15:00|91.81|90.51|92.04|90.74|92.06|90.76|91.72|90.42|376
1680099600000|2023-03-29 14:20:00|92.03|90.73|91.78|90.48|92.16|90.86|91.76|90.46|361
1680099900000|2023-03-29 14:25:00|91.77|90.47|91.41|90.11|91.78|90.48|91.25|89.95|390
1680100200000|2023-03-29 14:30:00|91.42|90.12|91.33|90.03|91.51|90.21|91.17|89.87|423
1680100500000|2023-03-29 14:35:00|91.34|90.04|91.09|89.79|91.41|90.11|90.97|89.67|395
1680100800000|2023-03-29 14:40:00|91.11|89.81|91.17|89.87|91.34|90.04|91.02|89.72|371
1680101100000|2023-03-29 14:45:00|91.16|89.86|90.8|89.5|91.26|89.96|90.73|89.43|402
1680101400000|2023-03-29 14:50:00|90.79|89.49|91.32|90.02|91.32|90.02|90.77|89.47|446
1680101700000|2023-03-29 14:55:00|91.31|90.01|91.37|90.07|91.48|90.18|91.27|89.97|295
1680102000000|2023-03-29 15:00:00|91.38|90.08|91.26|89.96|91.41|90.11|91.01|89.71|352
1680102300000|2023-03-29 15:05:00|91.27|89.97|91.59|90.29|91.59|90.29|91.27|89.97|292
1680102600000|2023-03-29 15:10:00|91.58|90.28|91.46|90.16|91.58|90.28|91.37|90.07|300
1680102900000|2023-03-29 15:15:00|91.47|90.17|91.43|90.13|91.53|90.23|91.35|90.05|284
1680103200000|2023-03-29 15:20:00|91.42|90.12|91.67|90.37|91.72|90.42|91.42|90.12|307
1680103500000|2023-03-29 15:25:00|91.66|90.36|91.85|90.55|91.89|90.59|91.62|90.32|225
1680103800000|2023-03-29 15:30:00|91.84|90.54|91.9|90.6|91.94|90.64|91.77|90.47|328
1680104100000|2023-03-29 15:35:00|91.91|90.61|91.84|90.54|91.97|90.67|91.8|90.5|251
1680104400000|2023-03-29 15:40:00|91.85|90.55|92.05|90.75|92.06|90.76|91.83|90.53|226
1680104700000|2023-03-29 15:45:00|92.06|90.76|92.03|90.73|92.1|90.8|92.02|90.72|239
1680105000000|2023-03-29 15:50:00|92.02|90.72|92.24|90.94|92.24|90.94|91.96|90.66|195
1680105300000|2023-03-29 15:55:00|92.23|90.93|92.15|90.85|92.32|91.02|92.11|90.81|219
1680105600000|2023-03-29 16:00:00|92.16|90.86|91.85|90.55|92.18|90.88|91.83|90.53|327
1680105900000|2023-03-29 16:05:00|91.86|90.56|91.89|90.59|91.98|90.68|91.82|90.52|274
1680106200000|2023-03-29 16:10:00|91.9|90.6|91.96|90.66|91.99|90.69|91.88|90.58|160
1680106500000|2023-03-29 16:15:00|91.98|90.68|92.06|90.76|92.07|90.77|91.85|90.55|268
1680106800000|2023-03-29 16:20:00|92.07|90.77|92.1|90.8|92.17|90.87|92.06|90.76|171
1680107100000|2023-03-29 16:25:00|92.09|90.79|92.06|90.76|92.16|90.86|91.99|90.69|188
1680107400000|2023-03-29 16:30:00|92.07|90.77|92.04|90.74|92.1|90.8|91.99|90.69|119
1680107700000|2023-03-29 16:35:00|92.03|90.73|92.04|90.74|92.14|90.84|92.03|90.73|160
1680108000000|2023-03-29 16:40:00|92.05|90.75|91.88|90.58|92.1|90.8|91.82|90.52|252
1680108300000|2023-03-29 16:45:00|91.89|90.59|91.85|90.55|91.91|90.61|91.59|90.29|373
1680108600000|2023-03-29 16:50:00|91.86|90.56|92|90.7|92.11|90.81|91.8|90.5|243
1680108900000|2023-03-29 16:55:00|91.99|90.69|91.72|90.42|92.06|90.76|91.61|90.31|384
1680109200000|2023-03-29 17:00:00|91.71|90.41|92.13|90.83|92.17|90.87|91.66|90.36|312
1680109500000|2023-03-29 17:05:00|92.14|90.84|92.19|90.89|92.25|90.95|92.11|90.81|302
1680109800000|2023-03-29 17:10:00|92.2|90.9|92.35|91.05|92.38|91.08|92.18|90.88|185
1680110100000|2023-03-29 17:15:00|92.34|91.04|92.36|91.06|92.4|91.1|92.24|90.94|221
1680110400000|2023-03-29 17:20:00|92.37|91.07|92.64|91.34|92.64|91.34|92.36|91.06|198
1680110700000|2023-03-29 17:25:00|92.63|91.33|92.63|91.33|92.66|91.36|92.48|91.18|208
1680111000000|2023-03-29 17:30:00|92.62|91.32|92.5|91.2|92.73|91.43|92.49|91.19|233
1680111300000|2023-03-29 17:35:00|92.49|91.19|92.62|91.32|92.7|91.4|92.34|91.04|294
1680111600000|2023-03-29 17:40:00|92.63|91.33|92.46|91.16|92.66|91.36|92.4|91.1|230
1680111900000|2023-03-29 17:45:00|92.45|91.15|92.66|91.36|92.67|91.37|92.42|91.12|278
1680112200000|2023-03-29 17:50:00|92.67|91.37|92.59|91.29|92.67|91.37|92.49|91.19|244
1680112500000|2023-03-29 17:55:00|92.6|91.3|92.58|91.28|92.6|91.3|92.49|91.19|177
1680112800000|2023-03-29 18:00:00|92.57|91.27|92.49|91.19|92.58|91.28|92.43|91.13|216
1680113100000|2023-03-29 18:05:00|92.48|91.18|92.53|91.23|92.55|91.25|92.37|91.07|210
1680113400000|2023-03-29 18:10:00|92.54|91.24|92.46|91.16|92.54|91.24|92.43|91.13|135
1680113700000|2023-03-29 18:15:00|92.45|91.15|92.29|90.99|92.46|91.16|92.25|90.95|213
1680114000000|2023-03-29 18:20:00|92.28|90.98|92.44|91.14|92.47|91.17|92.26|90.96|171
1680114300000|2023-03-29 18:25:00|92.45|91.15|92.5|91.2|92.63|91.33|92.44|91.14|204
1680114600000|2023-03-29 18:30:00|92.49|91.19|92.69|91.39|92.74|91.44|92.49|91.19|262
1680114900000|2023-03-29 18:35:00|92.7|91.4|92.75|91.45|92.78|91.48|92.68|91.38|172
1680115200000|2023-03-29 18:40:00|92.76|91.46|92.99|91.69|92.99|91.69|92.73|91.43|217
1680115500000|2023-03-29 18:45:00|92.98|91.68|93.12|91.82|93.18|91.88|92.8|91.5|291
1680115800000|2023-03-29 18:50:00|93.13|91.83|93.04|91.74|93.14|91.84|92.93|91.63|308
1680116100000|2023-03-29 18:55:00|93.03|91.73|93.15|91.85|93.22|91.92|92.98|91.68|287
1680116400000|2023-03-29 19:00:00|93.16|91.86|93.11|91.81|93.24|91.94|93|91.7|280
1680116700000|2023-03-29 19:05:00|93.1|91.8|92.99|91.69|93.18|91.88|92.99|91.69|185
1680117000000|2023-03-29 19:10:00|92.98|91.68|92.98|91.68|93|91.7|92.86|91.56|189
1680117300000|2023-03-29 19:15:00|92.97|91.67|92.85|91.55|92.99|91.69|92.84|91.54|190
1680117600000|2023-03-29 19:20:00|92.86|91.56|92.77|91.47|92.92|91.62|92.74|91.44|199
1680117900000|2023-03-29 19:25:00|92.78|91.48|92.83|91.53|92.92|91.62|92.76|91.46|147
1680118200000|2023-03-29 19:30:00|92.84|91.54|92.75|91.45|92.84|91.54|92.71|91.41|164
1680118500000|2023-03-29 19:35:00|92.76|91.46|93|91.7|93.04|91.74|92.75|91.45|187
1680118800000|2023-03-29 19:40:00|93.01|91.71|93.03|91.73|93.08|91.78|92.93|91.63|160
1680119100000|2023-03-29 19:45:00|93.02|91.72|93.13|91.83|93.14|91.84|93.01|91.71|183
1680119400000|2023-03-29 19:50:00|93.14|91.84|93.11|91.81|93.22|91.92|93.08|91.78|249
1680119700000|2023-03-29 19:55:00|93.12|91.82|93.07|91.77|93.19|91.89|93.04|91.74|171
1680120000000|2023-03-29 20:00:00|93.08|91.78|93.06|91.76|93.15|91.85|92.97|91.67|227
1680120300000|2023-03-29 20:05:00|93.07|91.77|93.04|91.74|93.16|91.86|92.99|91.69|234
1680120600000|2023-03-29 20:10:00|93.03|91.73|92.96|91.66|93.03|91.73|92.91|91.61|210
1680120900000|2023-03-29 20:15:00|92.95|91.65|92.93|91.63|93.06|91.76|92.93|91.63|223
1680121200000|2023-03-29 20:20:00|92.94|91.64|92.87|91.57|92.99|91.69|92.82|91.52|251
1680121500000|2023-03-29 20:25:00|92.86|91.56|92.8|91.5|92.87|91.57|92.63|91.33|164
1680121800000|2023-03-29 20:30:00|92.81|91.51|92.83|91.53|92.88|91.58|92.8|91.5|227
1680122100000|2023-03-29 20:35:00|92.82|91.52|92.73|91.43|92.83|91.53|92.71|91.41|174
1680122400000|2023-03-29 20:40:00|92.72|91.42|92.56|91.26|92.73|91.43|92.53|91.23|154
1680122700000|2023-03-29 20:45:00|92.57|91.27|92.61|91.31|92.66|91.36|92.48|91.18|206
1680123000000|2023-03-29 20:50:00|92.62|91.32|92.76|91.46|92.78|91.48|92.62|91.32|130
1680123300000|2023-03-29 20:55:00|92.75|91.45|92.76|91.46|92.79|91.49|92.67|91.37|169
1680123600000|2023-03-29 21:00:00|92.77|91.47|92.54|91.24|92.77|91.47|92.54|91.24|105
1680123900000|2023-03-29 21:05:00|92.53|91.23|92.58|91.28|92.6|91.3|92.49|91.19|117
1680124200000|2023-03-29 21:10:00|92.59|91.29|92.68|91.38|92.69|91.39|92.58|91.28|102
1680124500000|2023-03-29 21:15:00|92.67|91.37|92.76|91.46|92.76|91.46|92.64|91.34|79
1680124800000|2023-03-29 21:20:00|92.75|91.45|92.78|91.48|92.79|91.49|92.74|91.44|70
1680125100000|2023-03-29 21:25:00|92.77|91.47|92.76|91.46|92.8|91.5|92.76|91.46|112
1680125400000|2023-03-29 21:30:00|92.77|91.47|92.73|91.43|92.78|91.48|92.7|91.4|36
1680125700000|2023-03-29 21:35:00|92.72|91.42|92.68|91.38|92.72|91.42|92.63|91.33|80
1680126000000|2023-03-29 21:40:00|92.69|91.39|92.62|91.32|92.69|91.39|92.62|91.32|57
1680126300000|2023-03-29 21:45:00|92.61|91.31|92.42|91.12|92.62|91.32|92.37|91.07|105
1680126600000|2023-03-29 21:50:00|92.43|91.13|92.54|91.24|92.57|91.27|92.42|91.12|88
1680126900000|2023-03-29 21:55:00|92.55|91.25|92.22|90.92|92.55|91.25|92.22|90.92|151
1680127200000|2023-03-29 22:00:00|92.23|90.93|91.7|90.4|92.33|91.03|91.61|90.31|406
1680127500000|2023-03-29 22:05:00|91.69|90.39|91.92|90.62|91.94|90.64|91.66|90.36|372
1680127800000|2023-03-29 22:10:00|91.93|90.63|92.29|90.99|92.3|91|91.9|90.6|267
1680128100000|2023-03-29 22:15:00|92.28|90.98|92.09|90.79|92.28|90.98|92.06|90.76|217
1680128400000|2023-03-29 22:20:00|92.1|90.8|92.21|90.91|92.26|90.96|92.07|90.77|175
1680128700000|2023-03-29 22:25:00|92.2|90.9|92.2|90.9|92.29|90.99|92.17|90.87|190
1680129000000|2023-03-29 22:30:00|92.19|90.89|92.13|90.83|92.24|90.94|92.08|90.78|203
1680129300000|2023-03-29 22:35:00|92.14|90.84|91.96|90.66|92.15|90.85|91.92|90.62|243
1680129600000|2023-03-29 22:40:00|91.97|90.67|91.86|90.56|92.02|90.72|91.76|90.46|230
1680129900000|2023-03-29 22:45:00|91.85|90.55|91.9|90.6|91.92|90.62|91.73|90.43|178
1680130200000|2023-03-29 22:50:00|91.91|90.61|91.88|90.58|91.96|90.66|91.79|90.49|147
1680130500000|2023-03-29 22:55:00|91.87|90.57|92|90.7|92.03|90.73|91.8|90.5|157
1680130800000|2023-03-29 23:00:00|92.01|90.71|92.13|90.83|92.14|90.84|91.94|90.64|187
1680131100000|2023-03-29 23:05:00|92.12|90.82|92.28|90.98|92.32|91.02|92.05|90.75|213
1680131400000|2023-03-29 23:10:00|92.29|90.99|92.38|91.08|92.42|91.12|92.26|90.96|203
1680131700000|2023-03-29 23:15:00|92.37|91.07|92.25|90.95|92.38|91.08|92.24|90.94|111
1680132000000|2023-03-29 23:20:00|92.24|90.94|92.18|90.88|92.28|90.98|92.14|90.84|118
1680132300000|2023-03-29 23:25:00|92.19|90.89|92.35|91.05|92.37|91.07|92.17|90.87|134
1680132600000|2023-03-29 23:30:00|92.34|91.04|92.12|90.82|92.34|91.04|92.12|90.82|107
1680132900000|2023-03-29 23:35:00|92.11|90.81|92.05|90.75|92.17|90.87|92.03|90.73|129
1680133200000|2023-03-29 23:40:00|92.06|90.76|92|90.7|92.12|90.82|91.87|90.57|200
1680133500000|2023-03-29 23:45:00|92.01|90.71|92.12|90.82|92.13|90.83|91.92|90.62|179
1680133800000|2023-03-29 23:50:00|92.13|90.83|91.93|90.63|92.13|90.83|91.91|90.61|96
1680134100000|2023-03-29 23:55:00|91.92|90.62|91.97|90.67|91.97|90.67|91.83|90.53|117
1680134400000|2023-03-30 00:00:00|91.96|90.66|91.76|90.46|92.15|90.85|91.76|90.46|179
1680134700000|2023-03-30 00:05:00|91.77|90.47|91.9|90.6|91.92|90.62|91.7|90.4|266
1680135000000|2023-03-30 00:10:00|91.89|90.59|91.81|90.51|91.93|90.63|91.72|90.42|167
1680135300000|2023-03-30 00:15:00|91.8|90.5|92.16|90.86|92.22|90.92|91.8|90.5|198
1680135600000|2023-03-30 00:20:00|92.15|90.85|92.07|90.77|92.2|90.9|92.03|90.73|232
1680135900000|2023-03-30 00:25:00|92.06|90.76|91.91|90.61|92.07|90.77|91.89|90.59|201
1680136200000|2023-03-30 00:30:00|91.9|90.6|92.03|90.73|92.03|90.73|91.76|90.46|203
1680136500000|2023-03-30 00:35:00|92.02|90.72|91.94|90.64|92.06|90.76|91.87|90.57|198
1680136800000|2023-03-30 00:40:00|91.95|90.65|91.84|90.54|92.02|90.72|91.84|90.54|174
1680137100000|2023-03-30 00:45:00|91.85|90.55|91.43|90.13|91.85|90.55|91.39|90.09|369
1680137400000|2023-03-30 00:50:00|91.44|90.14|91.11|89.81|91.44|90.14|90.81|89.51|441
1680137700000|2023-03-30 00:55:00|91.1|89.8|91.03|89.73|91.18|89.88|90.92|89.62|462
1680138000000|2023-03-30 01:00:00|91.02|89.72|91.02|89.72|91.2|89.9|90.94|89.64|396
1680138300000|2023-03-30 01:05:00|91.03|89.73|90.27|88.97|91.06|89.76|89.9|88.6|473
1680138600000|2023-03-30 01:10:00|90.28|88.98|90.24|88.94|90.3|89|89.92|88.62|480
1680138900000|2023-03-30 01:15:00|90.25|88.95|90.21|88.91|90.36|89.06|89.95|88.65|375
1680139200000|2023-03-30 01:20:00|90.22|88.92|90.35|89.05|90.49|89.19|90.01|88.71|339
1680139500000|2023-03-30 01:25:00|90.34|89.04|90.26|88.96|90.4|89.1|90.09|88.79|323
1680139800000|2023-03-30 01:30:00|90.25|88.95|90.52|89.22|90.56|89.26|90.14|88.84|317
1680140100000|2023-03-30 01:35:00|90.51|89.21|90.35|89.05|90.58|89.28|90.3|89|247
1680140400000|2023-03-30 01:40:00|90.34|89.04|90.31|89.01|90.49|89.19|90.26|88.96|268
1680140700000|2023-03-30 01:45:00|90.3|89|90.59|89.29|90.61|89.31|90.28|88.98|250
1680141000000|2023-03-30 01:50:00|90.58|89.28|90.76|89.46|90.93|89.63|90.57|89.27|203
1680141300000|2023-03-30 01:55:00|90.75|89.45|90.58|89.28|90.77|89.47|90.58|89.28|249
1680141600000|2023-03-30 02:00:00|90.59|89.29|90.54|89.24|90.66|89.36|90.46|89.16|270
1680141900000|2023-03-30 02:05:00|90.53|89.23|90.95|89.65|90.95|89.65|90.46|89.16|322
1680142200000|2023-03-30 02:10:00|90.94|89.64|91.09|89.79|91.13|89.83|90.87|89.57|246
1680142500000|2023-03-30 02:15:00|91.08|89.78|91.48|90.18|91.52|90.22|91|89.7|313
1680142800000|2023-03-30 02:20:00|91.49|90.19|91.89|90.59|92.14|90.84|91.48|90.18|636
1680143100000|2023-03-30 02:25:00|91.9|90.6|92.16|90.86|92.33|91.03|91.85|90.55|562
1680143400000|2023-03-30 02:30:00|92.15|90.85|92.93|91.63|92.95|91.65|92.15|90.85|599
1680143700000|2023-03-30 02:35:00|92.94|91.64|93.8|92.5|93.99|92.69|92.93|91.63|619
1680144000000|2023-03-30 02:40:00|93.79|92.49|93.57|92.27|93.95|92.65|93.35|92.05|589
1680144300000|2023-03-30 02:45:00|93.58|92.28|93.22|91.92|93.67|92.37|93.17|91.87|491
1680144600000|2023-03-30 02:50:00|93.21|91.91|93.26|91.96|93.7|92.4|93.21|91.91|398
1680144900000|2023-03-30 02:55:00|93.24|91.94|93.19|91.89|93.59|92.29|93.17|91.87|416
1680145200000|2023-03-30 03:00:00|93.2|91.9|92.8|91.5|93.2|91.9|92.79|91.49|398
1680145500000|2023-03-30 03:05:00|92.79|91.49|91.02|89.72|92.8|91.5|90.64|89.34|773
1680145800000|2023-03-30 03:10:00|91.01|89.71|90.43|89.13|91.01|89.71|89.14|87.84|809
1680146100000|2023-03-30 03:15:00|90.42|89.12|90.56|89.26|90.78|89.48|90.11|88.81|619
1680146400000|2023-03-30 03:20:00|90.55|89.25|90.37|89.07|90.75|89.45|90.28|88.98|464
1680146700000|2023-03-30 03:25:00|90.36|89.06|90.15|88.85|90.44|89.14|90.11|88.81|459
1680147000000|2023-03-30 03:30:00|90.14|88.84|90.71|89.41|90.78|89.48|90|88.7|459
1680147300000|2023-03-30 03:35:00|90.7|89.4|90.65|89.35|90.71|89.41|90.52|89.22|354
1680147600000|2023-03-30 03:40:00|90.64|89.34|90.74|89.44|90.75|89.45|90.52|89.22|243
1680147900000|2023-03-30 03:45:00|90.76|89.46|91.07|89.77|91.11|89.81|90.71|89.41|266
1680148200000|2023-03-30 03:50:00|91.08|89.78|90.88|89.58|91.12|89.82|90.87|89.57|262
1680148500000|2023-03-30 03:55:00|90.9|89.6|90.76|89.46|90.9|89.6|90.66|89.36|283
1680148800000|2023-03-30 04:00:00|90.71|89.41|90.58|89.28|90.79|89.49|90.38|89.08|350
1680149100000|2023-03-30 04:05:00|90.57|89.27|90.84|89.54|90.84|89.54|90.55|89.25|271
1680149400000|2023-03-30 04:10:00|90.85|89.55|91.01|89.71|91.02|89.72|90.72|89.42|246
1680149700000|2023-03-30 04:15:00|91|89.7|91.08|89.78|91.13|89.83|90.95|89.65|334
1680150000000|2023-03-30 04:20:00|91.07|89.77|91.09|89.79|91.1|89.8|90.84|89.54|285
1680150300000|2023-03-30 04:25:00|91.08|89.78|91.16|89.86|91.3|90|91.04|89.74|283
1680150600000|2023-03-30 04:30:00|91.15|89.85|91.13|89.83|91.29|89.99|91.1|89.8|246
1680150900000|2023-03-30 04:35:00|91.14|89.84|91.04|89.74|91.25|89.95|90.98|89.68|262
1680151200000|2023-03-30 04:40:00|91.03|89.73|91.04|89.74|91.19|89.89|90.98|89.68|199
1680151500000|2023-03-30 04:45:00|91.05|89.75|91.07|89.77|91.15|89.85|90.96|89.66|196
1680151800000|2023-03-30 04:50:00|91.06|89.76|91.23|89.93|91.25|89.95|91.06|89.76|156
1680152100000|2023-03-30 04:55:00|91.24|89.94|90.98|89.68|91.27|89.97|90.98|89.68|221
1680152400000|2023-03-30 05:00:00|90.99|89.69|90.7|89.4|91.08|89.78|90.69|89.39|241
1680152700000|2023-03-30 05:05:00|90.71|89.41|90.75|89.45|90.8|89.5|90.66|89.36|220
1680153000000|2023-03-30 05:10:00|90.74|89.44|90.84|89.54|91|89.7|90.74|89.44|187
1680153300000|2023-03-30 05:15:00|90.83|89.53|90.76|89.46|90.94|89.64|90.76|89.46|124
1680153600000|2023-03-30 05:20:00|90.75|89.45|90.67|89.37|90.88|89.58|90.67|89.37|157
1680153900000|2023-03-30 05:25:00|90.66|89.36|90.57|89.27|90.71|89.41|90.55|89.25|151
1680154200000|2023-03-30 05:30:00|90.58|89.28|90.63|89.33|90.83|89.53|90.58|89.28|234
1680154500000|2023-03-30 05:35:00|90.64|89.34|90.69|89.39|90.87|89.57|90.64|89.34|242
1680154800000|2023-03-30 05:40:00|90.68|89.38|90.92|89.62|90.94|89.64|90.68|89.38|198
1680155100000|2023-03-30 05:45:00|90.93|89.63|90.77|89.47|90.93|89.63|90.72|89.42|216
1680155400000|2023-03-30 05:50:00|90.78|89.48|90.9|89.6|90.92|89.62|90.74|89.44|203
1680155700000|2023-03-30 05:55:00|90.89|89.59|91.1|89.8|91.15|89.85|90.89|89.59|195
1680156000000|2023-03-30 06:00:00|91.08|89.78|91.04|89.74|91.11|89.81|90.99|89.69|232
1680156300000|2023-03-30 06:05:00|91.03|89.73|91.33|90.03|91.34|90.04|90.93|89.63|273
1680156600000|2023-03-30 06:10:00|91.34|90.04|91.28|89.98|91.38|90.08|91.25|89.95|269
1680156900000|2023-03-30 06:15:00|91.29|89.99|91.02|89.72|91.32|90.02|90.97|89.67|250
1680157200000|2023-03-30 06:20:00|91.03|89.73|90.85|89.55|91.08|89.78|90.79|89.49|231
1680157500000|2023-03-30 06:25:00|90.86|89.56|90.8|89.5|90.87|89.57|90.71|89.41|204
1680157800000|2023-03-30 06:30:00|90.79|89.49|90.73|89.43|90.85|89.55|90.62|89.32|234
1680158100000|2023-03-30 06:35:00|90.72|89.42|90.56|89.26|90.75|89.45|90.55|89.25|234
1680158400000|2023-03-30 06:40:00|90.55|89.25|90.74|89.44|90.87|89.57|90.52|89.22|251
1680158700000|2023-03-30 06:45:00|90.75|89.45|90.73|89.43|90.99|89.69|90.69|89.39|212
1680159000000|2023-03-30 06:50:00|90.72|89.42|90.98|89.68|90.98|89.68|90.67|89.37|292
1680159300000|2023-03-30 06:55:00|90.97|89.67|90.96|89.66|90.98|89.68|90.9|89.6|150
1680159600000|2023-03-30 07:00:00|90.97|89.67|90.77|89.47|90.99|89.69|90.71|89.41|240
1680159900000|2023-03-30 07:05:00|90.78|89.48|90.77|89.47|90.85|89.55|90.63|89.33|280
1680160200000|2023-03-30 07:10:00|90.76|89.46|90.92|89.62|91.02|89.72|90.76|89.46|273
1680160500000|2023-03-30 07:15:00|90.91|89.61|91.14|89.84|91.14|89.84|90.9|89.6|201
1680160800000|2023-03-30 07:20:00|91.16|89.86|91.18|89.88|91.31|90.01|91.09|89.79|312
1680161100000|2023-03-30 07:25:00|91.19|89.89|91.31|90.01|91.36|90.06|91.17|89.87|278
1680161400000|2023-03-30 07:30:00|91.3|90|91.22|89.92|91.32|90.02|91.18|89.88|248
1680161700000|2023-03-30 07:35:00|91.23|89.93|91.49|90.19|91.58|90.28|91.21|89.91|514
1680162000000|2023-03-30 07:40:00|91.5|90.2|91.4|90.1|91.55|90.25|91.38|90.08|358
1680162300000|2023-03-30 07:45:00|91.41|90.11|91.28|89.98|91.48|90.18|91.24|89.94|339
1680162600000|2023-03-30 07:50:00|91.29|89.99|91.32|90.02|91.56|90.26|91.24|89.94|410
1680162900000|2023-03-30 07:55:00|91.33|90.03|91.3|90|91.35|90.05|91.24|89.94|248
1680163200000|2023-03-30 08:00:00|91.29|89.99|91.25|89.95|91.33|90.03|91.22|89.92|216
1680163500000|2023-03-30 08:05:00|91.24|89.94|91.13|89.83|91.27|89.97|91.03|89.73|184
1680163800000|2023-03-30 08:10:00|91.14|89.84|91.24|89.94|91.26|89.96|91.03|89.73|147
1680164100000|2023-03-30 08:15:00|91.23|89.93|91.12|89.82|91.27|89.97|91.1|89.8|134
1680164400000|2023-03-30 08:20:00|91.11|89.81|91.17|89.87|91.23|89.93|91.1|89.8|147
1680164700000|2023-03-30 08:25:00|91.18|89.88|91.37|90.07|91.45|90.15|91.16|89.86|234
1680165000000|2023-03-30 08:30:00|91.36|90.06|91.09|89.79|91.37|90.07|91.09|89.79|175
1680165300000|2023-03-30 08:35:00|91.1|89.8|91.07|89.77|91.17|89.87|90.97|89.67|286
1680165600000|2023-03-30 08:40:00|91.06|89.76|90.86|89.56|91.12|89.82|90.83|89.53|255
1680165900000|2023-03-30 08:45:00|90.87|89.57|90.96|89.66|91|89.7|90.87|89.57|164
1680166200000|2023-03-30 08:50:00|90.97|89.67|90.98|89.68|91|89.7|90.8|89.5|216
1680166500000|2023-03-30 08:55:00|90.97|89.67|90.68|89.38|90.99|89.69|90.67|89.37|226
1680166800000|2023-03-30 09:00:00|90.67|89.37|90.81|89.51|90.88|89.58|90.67|89.37|299
1680167100000|2023-03-30 09:05:00|90.82|89.52|90.8|89.5|90.91|89.61|90.71|89.41|312
1680167400000|2023-03-30 09:10:00|90.81|89.51|90.61|89.31|90.86|89.56|90.6|89.3|198
1680167700000|2023-03-30 09:15:00|90.59|89.29|90.39|89.09|90.7|89.4|90.39|89.09|283
1680168000000|2023-03-30 09:20:00|90.4|89.1|90.4|89.1|90.58|89.28|90.18|88.88|390
1680168300000|2023-03-30 09:25:00|90.39|89.09|90.63|89.33|90.63|89.33|90.37|89.07|289
1680168600000|2023-03-30 09:30:00|90.62|89.32|90.6|89.3|90.63|89.33|90.5|89.2|225
1680168900000|2023-03-30 09:35:00|90.61|89.31|90.63|89.33|90.67|89.37|90.49|89.19|230
1680169200000|2023-03-30 09:40:00|90.64|89.34|90.77|89.47|90.81|89.51|90.61|89.31|159
1680169500000|2023-03-30 09:45:00|90.76|89.46|90.67|89.37|90.79|89.49|90.63|89.33|117
1680169800000|2023-03-30 09:50:00|90.66|89.36|90.78|89.48|90.79|89.49|90.58|89.28|174
1680170100000|2023-03-30 09:55:00|90.79|89.49|90.72|89.42|90.84|89.54|90.71|89.41|143
1680170400000|2023-03-30 10:00:00|90.71|89.41|90.59|89.29|90.71|89.41|90.57|89.27|163
1680170700000|2023-03-30 10:05:00|90.6|89.3|90.65|89.35|90.73|89.43|90.56|89.26|194
1680171000000|2023-03-30 10:10:00|90.64|89.34|90.88|89.58|90.9|89.6|90.62|89.32|196
1680171300000|2023-03-30 10:15:00|90.87|89.57|90.78|89.48|90.91|89.61|90.71|89.41|176
1680171600000|2023-03-30 10:20:00|90.77|89.47|90.63|89.33|90.82|89.52|90.58|89.28|184
1680171900000|2023-03-30 10:25:00|90.64|89.34|90.63|89.33|90.73|89.43|90.59|89.29|190
1680172200000|2023-03-30 10:30:00|90.64|89.34|90.56|89.26|90.73|89.43|90.51|89.21|187
1680172500000|2023-03-30 10:35:00|90.57|89.27|90.79|89.49|90.84|89.54|90.55|89.25|247
1680172800000|2023-03-30 10:40:00|90.78|89.48|90.77|89.47|90.84|89.54|90.73|89.43|203
1680173100000|2023-03-30 10:45:00|90.78|89.48|90.72|89.42|90.85|89.55|90.7|89.4|169
1680173400000|2023-03-30 10:50:00|90.73|89.43|90.72|89.42|90.76|89.46|90.67|89.37|121
1680173700000|2023-03-30 10:55:00|90.71|89.41|90.88|89.58|90.9|89.6|90.71|89.41|154
1680174000000|2023-03-30 11:00:00|90.87|89.57|91.02|89.72|91.02|89.72|90.87|89.57|241
1680174300000|2023-03-30 11:05:00|91.03|89.73|90.94|89.64|91.03|89.73|90.92|89.62|174
1680174600000|2023-03-30 11:10:00|90.93|89.63|90.73|89.43|90.95|89.65|90.73|89.43|181
1680174900000|2023-03-30 11:15:00|90.74|89.44|90.84|89.54|90.88|89.58|90.72|89.42|182
1680175200000|2023-03-30 11:20:00|90.85|89.55|90.78|89.48|90.9|89.6|90.69|89.39|200
1680175500000|2023-03-30 11:25:00|90.79|89.49|90.86|89.56|91.03|89.73|90.79|89.49|306
1680175800000|2023-03-30 11:30:00|90.85|89.55|90.83|89.53|91|89.7|90.82|89.52|175
1680176100000|2023-03-30 11:35:00|90.82|89.52|90.82|89.52|90.85|89.55|90.76|89.46|157
1680176400000|2023-03-30 11:40:00|90.83|89.53|90.94|89.64|90.97|89.67|90.77|89.47|235
1680176700000|2023-03-30 11:45:00|90.95|89.65|90.75|89.45|90.99|89.69|90.75|89.45|230
1680177000000|2023-03-30 11:50:00|90.76|89.46|90.74|89.44|90.79|89.49|90.72|89.42|139
1680177300000|2023-03-30 11:55:00|90.75|89.45|90.72|89.42|90.85|89.55|90.71|89.41|135
1680177600000|2023-03-30 12:00:00|90.73|89.43|90.54|89.24|90.76|89.46|90.48|89.18|240
1680177900000|2023-03-30 12:05:00|90.55|89.25|90.43|89.13|90.56|89.26|90.43|89.13|211
1680178200000|2023-03-30 12:10:00|90.44|89.14|90.6|89.3|90.68|89.38|90.39|89.09|212
1680178500000|2023-03-30 12:15:00|90.61|89.31|90.65|89.35|90.71|89.41|90.55|89.25|233
1680178800000|2023-03-30 12:20:00|90.64|89.34|90.65|89.35|90.67|89.37|90.48|89.18|150
1680179100000|2023-03-30 12:25:00|90.66|89.36|90.44|89.14|90.77|89.47|90.37|89.07|257
1680179400000|2023-03-30 12:30:00|90.46|89.16|90.8|89.5|90.86|89.56|90.41|89.11|342
1680179700000|2023-03-30 12:35:00|90.79|89.49|90.7|89.4|90.85|89.55|90.61|89.31|396
1680180000000|2023-03-30 12:40:00|90.71|89.41|90.78|89.48|90.81|89.51|90.69|89.39|221
1680180300000|2023-03-30 12:45:00|90.79|89.49|90.78|89.48|90.82|89.52|90.72|89.42|259
1680180600000|2023-03-30 12:50:00|90.79|89.49|90.72|89.42|90.84|89.54|90.71|89.41|258
1680180900000|2023-03-30 12:55:00|90.73|89.43|90.77|89.47|90.79|89.49|90.68|89.38|132
1680181200000|2023-03-30 13:00:00|90.78|89.48|90.7|89.4|90.79|89.49|90.68|89.38|171
1680181500000|2023-03-30 13:05:00|90.71|89.41|90.75|89.45|90.76|89.46|90.55|89.25|181
1680181800000|2023-03-30 13:10:00|90.74|89.44|90.79|89.49|90.83|89.53|90.65|89.35|192
1680182100000|2023-03-30 13:15:00|90.8|89.5|90.83|89.53|90.86|89.56|90.76|89.46|178
1680182400000|2023-03-30 13:20:00|90.82|89.52|90.67|89.37|90.84|89.54|90.65|89.35|201
1680182700000|2023-03-30 13:25:00|90.66|89.36|90.82|89.52|90.86|89.56|90.64|89.34|261
1680183000000|2023-03-30 13:30:00|90.83|89.53|90.82|89.52|90.88|89.58|90.64|89.34|277
1680183300000|2023-03-30 13:35:00|90.83|89.53|90.71|89.41|90.85|89.55|90.65|89.35|264
1680183600000|2023-03-30 13:40:00|90.72|89.42|90.67|89.37|90.84|89.54|90.65|89.35|278
1680183900000|2023-03-30 13:45:00|90.66|89.36|90.73|89.43|90.78|89.48|90.65|89.35|217
1680184200000|2023-03-30 13:50:00|90.74|89.44|90.71|89.41|90.77|89.47|90.45|89.15|399
1680184500000|2023-03-30 13:55:00|90.7|89.4|90.43|89.13|90.73|89.43|90.39|89.09|347
1680184800000|2023-03-30 14:00:00|90.44|89.14|90.06|88.76|90.46|89.16|90.03|88.73|435
1680185100000|2023-03-30 14:05:00|90.07|88.77|90.16|88.86|90.25|88.95|89.91|88.61|442
1680185400000|2023-03-30 14:10:00|90.15|88.85|89.56|88.26|90.15|88.85|89.55|88.25|434
1680185700000|2023-03-30 14:15:00|89.57|88.27|90.01|88.71|90.07|88.77|89.57|88.27|499
1680186000000|2023-03-30 14:20:00|90.02|88.72|89.94|88.64|90.11|88.81|89.88|88.58|430
1680186300000|2023-03-30 14:25:00|89.93|88.63|89.99|88.69|90.01|88.71|89.79|88.49|368
1680186600000|2023-03-30 14:30:00|90|88.7|89.94|88.64|90.27|88.97|89.94|88.64|364
1680186900000|2023-03-30 14:35:00|89.95|88.65|90.02|88.72|90.07|88.77|89.75|88.45|405
1680187200000|2023-03-30 14:40:00|90.03|88.73|90.14|88.84|90.19|88.89|90.02|88.72|305
1680187500000|2023-03-30 14:45:00|90.13|88.83|90.13|88.83|90.21|88.91|90.1|88.8|226
1680187800000|2023-03-30 14:50:00|90.14|88.84|90.21|88.91|90.25|88.95|90.11|88.81|204
1680188100000|2023-03-30 14:55:00|90.2|88.9|90.19|88.89|90.26|88.96|90.14|88.84|234
1680188400000|2023-03-30 15:00:00|90.2|88.9|90.08|88.78|90.27|88.97|90|88.7|276
1680188700000|2023-03-30 15:05:00|90.09|88.79|90.34|89.04|90.36|89.06|90.08|88.78|239
1680189000000|2023-03-30 15:10:00|90.33|89.03|90.22|88.92|90.47|89.17|90.18|88.88|266
1680189300000|2023-03-30 15:15:00|90.23|88.93|90.25|88.95|90.29|88.99|90.12|88.82|233
1680189600000|2023-03-30 15:20:00|90.26|88.96|90.03|88.73|90.26|88.96|89.98|88.68|208
1680189900000|2023-03-30 15:25:00|90.02|88.72|89.71|88.41|90.03|88.73|89.66|88.36|362
1680190200000|2023-03-30 15:30:00|89.7|88.4|89.86|88.56|89.9|88.6|89.56|88.26|336
1680190500000|2023-03-30 15:35:00|89.87|88.57|89.89|88.59|89.92|88.62|89.72|88.42|306
1680190800000|2023-03-30 15:40:00|89.9|88.6|89.99|88.69|90.05|88.75|89.85|88.55|235
1680191100000|2023-03-30 15:45:00|90|88.7|89.76|88.46|90|88.7|89.71|88.41|395
1680191400000|2023-03-30 15:50:00|89.75|88.45|89.81|88.51|89.87|88.57|89.62|88.32|403
1680191700000|2023-03-30 15:55:00|89.83|88.53|89.84|88.54|89.91|88.61|89.69|88.39|309
1680192000000|2023-03-30 16:00:00|89.83|88.53|89.36|88.06|89.83|88.53|89.31|88.01|357
1680192300000|2023-03-30 16:05:00|89.38|88.08|89.42|88.12|89.48|88.18|89.04|87.74|540
1680192600000|2023-03-30 16:10:00|89.4|88.1|89.51|88.21|89.6|88.3|89.32|88.02|438
1680192900000|2023-03-30 16:15:00|89.5|88.2|89.29|87.99|89.53|88.23|89.17|87.87|431
1680193200000|2023-03-30 16:20:00|89.28|87.98|89.05|87.75|89.52|88.22|89.01|87.71|484
1680193500000|2023-03-30 16:25:00|89.06|87.76|89.52|88.22|89.52|88.22|88.99|87.69|397
1680193800000|2023-03-30 16:30:00|89.53|88.23|89.73|88.43|89.79|88.49|89.5|88.2|362
1680194100000|2023-03-30 16:35:00|89.75|88.45|89.7|88.4|89.77|88.47|89.65|88.35|240
1680194400000|2023-03-30 16:40:00|89.71|88.41|89.63|88.33|89.78|88.48|89.59|88.29|239
1680194700000|2023-03-30 16:45:00|89.62|88.32|89.48|88.18|89.62|88.32|89.44|88.14|169
1680195000000|2023-03-30 16:50:00|89.47|88.17|89.76|88.46|89.78|88.48|89.47|88.17|226
1680195300000|2023-03-30 16:55:00|89.77|88.47|89.7|88.4|89.77|88.47|89.65|88.35|205
1680195600000|2023-03-30 17:00:00|89.71|88.41|89.83|88.53|89.85|88.55|89.66|88.36|215
1680195900000|2023-03-30 17:05:00|89.84|88.54|89.84|88.54|89.88|88.58|89.73|88.43|185
1680196200000|2023-03-30 17:10:00|89.85|88.55|89.74|88.44|89.86|88.56|89.66|88.36|159
1680196500000|2023-03-30 17:15:00|89.73|88.43|89.59|88.29|89.77|88.47|89.51|88.21|239
1680196800000|2023-03-30 17:20:00|89.58|88.28|89.51|88.21|89.65|88.35|89.48|88.18|208
1680197100000|2023-03-30 17:25:00|89.5|88.2|89.2|87.9|89.51|88.21|89.09|87.79|265
1680197400000|2023-03-30 17:30:00|89.19|87.89|88.54|87.24|89.19|87.89|88.16|86.86|618
1680197700000|2023-03-30 17:35:00|88.53|87.23|88.72|87.42|88.89|87.59|88.13|86.83|579
1680198000000|2023-03-30 17:40:00|88.71|87.41|88.58|87.28|88.75|87.45|88.43|87.13|457
1680198300000|2023-03-30 17:45:00|88.57|87.27|88.39|87.09|88.58|87.28|88.12|86.82|419
1680198600000|2023-03-30 17:50:00|88.4|87.1|87.53|86.23|88.41|87.11|87.33|86.03|509
1680198900000|2023-03-30 17:55:00|87.55|86.25|87.87|86.57|87.91|86.61|87.4|86.1|502
1680199200000|2023-03-30 18:00:00|87.86|86.56|87.95|86.65|88.07|86.77|87.72|86.42|497
1680199500000|2023-03-30 18:05:00|87.94|86.64|87.84|86.54|88.03|86.73|87.84|86.54|378
1680199800000|2023-03-30 18:10:00|87.83|86.53|88.02|86.72|88.04|86.74|87.71|86.41|355
1680200100000|2023-03-30 18:15:00|88.01|86.71|88.11|86.81|88.18|86.88|87.95|86.65|295
1680200400000|2023-03-30 18:20:00|88.12|86.82|88.15|86.85|88.2|86.9|88.06|86.76|225
1680200700000|2023-03-30 18:25:00|88.16|86.86|88.26|86.96|88.26|86.96|88.01|86.71|255
1680201000000|2023-03-30 18:30:00|88.25|86.95|88.27|86.97|88.28|86.98|88.17|86.87|200
1680201300000|2023-03-30 18:35:00|88.26|86.96|88.3|87|88.36|87.06|88.18|86.88|185
1680201600000|2023-03-30 18:40:00|88.29|86.99|88.31|87.01|88.35|87.05|88.18|86.88|270
1680201900000|2023-03-30 18:45:00|88.32|87.02|88.43|87.13|88.44|87.14|88.3|87|195
1680202200000|2023-03-30 18:50:00|88.42|87.12|88.54|87.24|88.54|87.24|88.38|87.08|148
1680202500000|2023-03-30 18:55:00|88.55|87.25|88.65|87.35|88.68|87.38|88.54|87.24|166
1680202800000|2023-03-30 19:00:00|88.64|87.34|88.66|87.36|88.71|87.41|88.58|87.28|203
1680203100000|2023-03-30 19:05:00|88.64|87.34|88.71|87.41|88.78|87.48|88.59|87.29|262
1680203400000|2023-03-30 19:10:00|88.72|87.42|88.8|87.5|88.83|87.53|88.63|87.33|229
1680203700000|2023-03-30 19:15:00|88.79|87.49|88.77|87.47|88.8|87.5|88.67|87.37|211
1680204000000|2023-03-30 19:20:00|88.78|87.48|88.94|87.64|88.98|87.68|88.76|87.46|211
1680204300000|2023-03-30 19:25:00|88.95|87.65|89.16|87.86|89.2|87.9|88.9|87.6|251
1680204600000|2023-03-30 19:30:00|89.14|87.84|88.89|87.59|89.23|87.93|88.89|87.59|243
1680204900000|2023-03-30 19:35:00|88.9|87.6|88.82|87.52|88.94|87.64|88.8|87.5|194
1680205200000|2023-03-30 19:40:00|88.83|87.53|88.84|87.54|88.88|87.58|88.78|87.48|240
1680205500000|2023-03-30 19:45:00|88.83|87.53|88.84|87.54|88.93|87.63|88.81|87.51|173
1680205800000|2023-03-30 19:50:00|88.87|87.57|88.95|87.65|88.98|87.68|88.86|87.56|192
1680206100000|2023-03-30 19:55:00|88.97|87.67|88.97|87.67|88.99|87.69|88.91|87.61|156
1680206400000|2023-03-30 20:00:00|88.98|87.68|88.93|87.63|89|87.7|88.85|87.55|218
1680206700000|2023-03-30 20:05:00|88.94|87.64|88.97|87.67|89.07|87.77|88.9|87.6|147
1680207000000|2023-03-30 20:10:00|88.98|87.68|89|87.7|89|87.7|88.88|87.58|139
1680207300000|2023-03-30 20:15:00|88.99|87.69|89.06|87.76|89.13|87.83|88.99|87.69|149
1680207600000|2023-03-30 20:20:00|89.07|87.77|89.24|87.94|89.29|87.99|89.04|87.74|203
1680207900000|2023-03-30 20:25:00|89.25|87.95|89.38|88.08|89.41|88.11|89.24|87.94|206
1680208200000|2023-03-30 20:30:00|89.37|88.07|89.48|88.18|89.5|88.2|89.34|88.04|228
1680208500000|2023-03-30 20:35:00|89.47|88.17|89.82|88.52|89.83|88.53|89.46|88.16|353
1680208800000|2023-03-30 20:40:00|89.81|88.51|89.68|88.38|89.82|88.52|89.66|88.36|236
1680209100000|2023-03-30 20:45:00|89.67|88.37|89.97|88.67|89.97|88.67|89.67|88.37|272
1680209400000|2023-03-30 20:50:00|89.96|88.66|89.86|88.56|90.04|88.74|89.86|88.56|176
1680209700000|2023-03-30 20:55:00|89.87|88.57|90.12|88.82|90.14|88.84|89.86|88.56|181
1680210000000|2023-03-30 21:00:00|90.13|88.83|89.92|88.62|90.18|88.88|89.92|88.62|134
1680210300000|2023-03-30 21:05:00|89.93|88.63|89.81|88.51|89.98|88.68|89.79|88.49|121
1680210600000|2023-03-30 21:10:00|89.8|88.5|89.89|88.59|89.91|88.61|89.8|88.5|74
1680210900000|2023-03-30 21:15:00|89.88|88.58|89.85|88.55|89.92|88.62|89.84|88.54|60
1680211200000|2023-03-30 21:20:00|89.84|88.54|89.73|88.43|89.85|88.55|89.65|88.35|110
1680211500000|2023-03-30 21:25:00|89.74|88.44|89.67|88.37|89.74|88.44|89.67|88.37|90
1680211800000|2023-03-30 21:30:00|89.66|88.36|89.7|88.4|89.79|88.49|89.66|88.36|71
1680212100000|2023-03-30 21:35:00|89.69|88.39|89.67|88.37|89.71|88.41|89.64|88.34|60
1680212400000|2023-03-30 21:40:00|89.66|88.36|89.48|88.18|89.68|88.38|89.48|88.18|69
1680212700000|2023-03-30 21:45:00|89.49|88.19|89.57|88.27|89.64|88.34|89.49|88.19|94
1680213000000|2023-03-30 21:50:00|89.58|88.28|89.6|88.3|89.62|88.32|89.58|88.28|37
1680213300000|2023-03-30 21:55:00|89.59|88.29|89.66|88.36|89.7|88.4|89.58|88.28|70
1680213600000|2023-03-30 22:00:00|89.65|88.35|89.77|88.47|89.84|88.54|89.63|88.33|230
1680213900000|2023-03-30 22:05:00|89.78|88.48|89.83|88.53|89.91|88.61|89.77|88.47|174
1680214200000|2023-03-30 22:10:00|89.84|88.54|89.72|88.42|89.89|88.59|89.72|88.42|141
1680214500000|2023-03-30 22:15:00|89.73|88.43|89.74|88.44|89.79|88.49|89.71|88.41|152
1680214800000|2023-03-30 22:20:00|89.73|88.43|89.62|88.32|89.76|88.46|89.62|88.32|120
1680215100000|2023-03-30 22:25:00|89.63|88.33|89.64|88.34|89.69|88.39|89.61|88.31|85
1680215400000|2023-03-30 22:30:00|89.65|88.35|89.68|88.38|89.74|88.44|89.64|88.34|163
1680215700000|2023-03-30 22:35:00|89.67|88.37|89.61|88.31|89.67|88.37|89.45|88.15|245
1680216000000|2023-03-30 22:40:00|89.6|88.3|89.6|88.3|89.63|88.33|89.54|88.24|173
1680216300000|2023-03-30 22:45:00|89.59|88.29|89.07|87.77|89.65|88.35|88.97|87.67|307
1680216600000|2023-03-30 22:50:00|89.06|87.76|89.26|87.96|89.36|88.06|89.03|87.73|334
1680216900000|2023-03-30 22:55:00|89.27|87.97|89.23|87.93|89.43|88.13|89.21|87.91|253
1680217200000|2023-03-30 23:00:00|89.22|87.92|89.44|88.14|89.47|88.17|89.08|87.78|340
1680217500000|2023-03-30 23:05:00|89.43|88.13|89.27|87.97|89.49|88.19|89.23|87.93|292
1680217800000|2023-03-30 23:10:00|89.28|87.98|89.26|87.96|89.33|88.03|89.2|87.9|151
1680218100000|2023-03-30 23:15:00|89.27|87.97|89.4|88.1|89.45|88.15|89.25|87.95|159
1680218400000|2023-03-30 23:20:00|89.41|88.11|89.49|88.19|89.53|88.23|89.41|88.11|156
1680218700000|2023-03-30 23:25:00|89.5|88.2|89.46|88.16|89.5|88.2|89.44|88.14|120
1680219000000|2023-03-30 23:30:00|89.47|88.17|89.6|88.3|89.63|88.33|89.41|88.11|169
1680219300000|2023-03-30 23:35:00|89.61|88.31|89.61|88.31|89.62|88.32|89.52|88.22|143
1680219600000|2023-03-30 23:40:00|89.62|88.32|89.64|88.34|89.64|88.34|89.58|88.28|86
1680219900000|2023-03-30 23:45:00|89.65|88.35|89.62|88.32|89.72|88.42|89.55|88.25|114
1680220200000|2023-03-30 23:50:00|89.63|88.33|89.73|88.43|89.75|88.45|89.6|88.3|128
1680220500000|2023-03-30 23:55:00|89.74|88.44|89.73|88.43|89.79|88.49|89.67|88.37|117
1680220800000|2023-03-31 00:00:00|89.72|88.42|89.97|88.67|90.03|88.73|89.67|88.37|240
1680221100000|2023-03-31 00:05:00|89.96|88.66|89.64|88.34|89.98|88.68|89.53|88.23|198
1680221400000|2023-03-31 00:10:00|89.63|88.33|89.49|88.19|89.67|88.37|89.46|88.16|194
1680221700000|2023-03-31 00:15:00|89.5|88.2|89.25|87.95|89.54|88.24|89.21|87.91|238
1680222000000|2023-03-31 00:20:00|89.24|87.94|89.26|87.96|89.29|87.99|89.15|87.85|217
1680222300000|2023-03-31 00:25:00|89.25|87.95|89.78|88.48|89.84|88.54|89.25|87.95|301
1680222600000|2023-03-31 00:30:00|89.77|88.47|89.73|88.43|89.9|88.6|89.61|88.31|371
1680222900000|2023-03-31 00:35:00|89.74|88.44|89.65|88.35|89.82|88.52|89.59|88.29|218
1680223200000|2023-03-31 00:40:00|89.64|88.34|89.66|88.36|89.71|88.41|89.56|88.26|234
1680223500000|2023-03-31 00:45:00|89.67|88.37|89.57|88.27|89.69|88.39|89.55|88.25|188
1680223800000|2023-03-31 00:50:00|89.58|88.28|90.07|88.77|90.07|88.77|89.57|88.27|360
1680224100000|2023-03-31 00:55:00|90.08|88.78|89.94|88.64|90.16|88.86|89.93|88.63|402
1680224400000|2023-03-31 01:00:00|89.93|88.63|90.27|88.97|90.4|89.1|89.89|88.59|415
1680224700000|2023-03-31 01:05:00|90.28|88.98|90.5|89.2|90.51|89.21|90.26|88.96|381
1680225000000|2023-03-31 01:10:00|90.49|89.19|90.47|89.17|90.63|89.33|90.46|89.16|332
1680225300000|2023-03-31 01:15:00|90.48|89.18|90.32|89.02|90.55|89.25|90.28|88.98|264
1680225600000|2023-03-31 01:20:00|90.31|89.01|90.6|89.3|90.64|89.34|90.29|88.99|253
1680225900000|2023-03-31 01:25:00|90.59|89.29|90.4|89.1|90.75|89.45|90.38|89.08|304
1680226200000|2023-03-31 01:30:00|90.41|89.11|90.24|88.94|90.51|89.21|90.13|88.83|372
1680226500000|2023-03-31 01:35:00|90.25|88.95|90.17|88.87|90.37|89.07|90.15|88.85|232
1680226800000|2023-03-31 01:40:00|90.16|88.86|90.16|88.86|90.25|88.95|90.08|88.78|259
1680227100000|2023-03-31 01:45:00|90.15|88.85|89.98|88.68|90.16|88.86|89.96|88.66|241
1680227400000|2023-03-31 01:50:00|89.97|88.67|89.97|88.67|90.12|88.82|89.92|88.62|206
1680227700000|2023-03-31 01:55:00|89.96|88.66|90.06|88.76|90.14|88.84|89.95|88.65|156
1680228000000|2023-03-31 02:00:00|90.05|88.75|90.13|88.83|90.14|88.84|89.94|88.64|175
1680228300000|2023-03-31 02:05:00|90.14|88.84|90.11|88.81|90.21|88.91|90.11|88.81|103
1680228600000|2023-03-31 02:10:00|90.1|88.8|89.91|88.61|90.1|88.8|89.91|88.61|189
1680228900000|2023-03-31 02:15:00|89.9|88.6|89.9|88.6|89.97|88.67|89.89|88.59|143
1680229200000|2023-03-31 02:20:00|89.91|88.61|90.16|88.86|90.18|88.88|89.86|88.56|135
1680229500000|2023-03-31 02:25:00|90.17|88.87|90.05|88.75|90.18|88.88|90.01|88.71|165
1680229800000|2023-03-31 02:30:00|90.07|88.77|89.92|88.62|90.07|88.77|89.91|88.61|147
1680230100000|2023-03-31 02:35:00|89.93|88.63|90.08|88.78|90.17|88.87|89.93|88.63|228
1680230400000|2023-03-31 02:40:00|90.07|88.77|90.44|89.14|90.54|89.24|90.04|88.74|246
1680230700000|2023-03-31 02:45:00|90.45|89.15|90.39|89.09|90.52|89.22|90.39|89.09|211
1680231000000|2023-03-31 02:50:00|90.38|89.08|90.21|88.91|90.38|89.08|90.16|88.86|243
1680231300000|2023-03-31 02:55:00|90.22|88.92|90.24|88.94|90.26|88.96|90.13|88.83|150
1680231600000|2023-03-31 03:00:00|90.25|88.95|90.09|88.79|90.25|88.95|90.03|88.73|168
1680231900000|2023-03-31 03:05:00|90.08|88.78|90.18|88.88|90.21|88.91|90.03|88.73|153
1680232200000|2023-03-31 03:10:00|90.16|88.86|90.13|88.83|90.22|88.92|90.12|88.82|101
1680232500000|2023-03-31 03:15:00|90.14|88.84|90.16|88.86|90.18|88.88|90.07|88.77|140
1680232800000|2023-03-31 03:20:00|90.17|88.87|90.26|88.96|90.29|88.99|90.17|88.87|90
1680233100000|2023-03-31 03:25:00|90.27|88.97|90.45|89.15|90.51|89.21|90.27|88.97|126
1680233400000|2023-03-31 03:30:00|90.46|89.16|90.45|89.15|90.51|89.21|90.39|89.09|201
1680233700000|2023-03-31 03:35:00|90.44|89.14|90.42|89.12|90.47|89.17|90.42|89.12|78
1680234000000|2023-03-31 03:40:00|90.43|89.13|90.38|89.08|90.44|89.14|90.25|88.95|99
1680234300000|2023-03-31 03:45:00|90.36|89.06|90.37|89.07|90.39|89.09|90.26|88.96|127
1680234600000|2023-03-31 03:50:00|90.36|89.06|90.45|89.15|90.47|89.17|90.29|88.99|127
1680234900000|2023-03-31 03:55:00|90.44|89.14|90.43|89.13|90.51|89.21|90.4|89.1|88
1680235200000|2023-03-31 04:00:00|90.44|89.14|90.58|89.28|90.59|89.29|90.4|89.1|109
1680235500000|2023-03-31 04:05:00|90.57|89.27|90.38|89.08|90.58|89.28|90.38|89.08|122
1680235800000|2023-03-31 04:10:00|90.37|89.07|90.33|89.03|90.44|89.14|90.3|89|146
1680236100000|2023-03-31 04:15:00|90.32|89.02|90.35|89.05|90.36|89.06|90.28|88.98|93
1680236400000|2023-03-31 04:20:00|90.34|89.04|90.3|89|90.35|89.05|90.29|88.99|82
1680236700000|2023-03-31 04:25:00|90.29|88.99|90.47|89.17|90.48|89.18|90.29|88.99|155
1680237000000|2023-03-31 04:30:00|90.48|89.18|90.37|89.07|90.51|89.21|90.35|89.05|134
1680237300000|2023-03-31 04:35:00|90.36|89.06|90.49|89.19|90.54|89.24|90.34|89.04|165
1680237600000|2023-03-31 04:40:00|90.5|89.2|90.6|89.3|90.63|89.33|90.5|89.2|203
1680237900000|2023-03-31 04:45:00|90.59|89.29|90.6|89.3|90.67|89.37|90.58|89.28|149
1680238200000|2023-03-31 04:50:00|90.59|89.29|90.71|89.41|90.79|89.49|90.59|89.29|158
1680238500000|2023-03-31 04:55:00|90.72|89.42|90.73|89.43|90.74|89.44|90.63|89.33|137
1680238800000|2023-03-31 05:00:00|90.72|89.42|90.69|89.39|90.75|89.45|90.67|89.37|107
1680239100000|2023-03-31 05:05:00|90.68|89.38|90.72|89.42|90.93|89.63|90.68|89.38|216
1680239400000|2023-03-31 05:10:00|90.71|89.41|90.55|89.25|90.74|89.44|90.55|89.25|161
1680239700000|2023-03-31 05:15:00|90.56|89.26|90.63|89.33|90.68|89.38|90.55|89.25|136
1680240000000|2023-03-31 05:20:00|90.64|89.34|90.52|89.22|90.72|89.42|90.51|89.21|159
1680240300000|2023-03-31 05:25:00|90.53|89.23|90.63|89.33|90.67|89.37|90.49|89.19|162
1680240600000|2023-03-31 05:30:00|90.62|89.32|90.59|89.29|90.68|89.38|90.57|89.27|109
1680240900000|2023-03-31 05:35:00|90.6|89.3|90.6|89.3|90.67|89.37|90.55|89.25|132
1680241200000|2023-03-31 05:40:00|90.61|89.31|90.62|89.32|90.73|89.43|90.6|89.3|96
1680241500000|2023-03-31 05:45:00|90.61|89.31|90.48|89.18|90.66|89.36|90.47|89.17|147
1680241800000|2023-03-31 05:50:00|90.47|89.17|89.97|88.67|90.48|89.18|89.95|88.65|336
1680242100000|2023-03-31 05:55:00|89.96|88.66|90.13|88.83|90.17|88.87|89.83|88.53|386
1680242400000|2023-03-31 06:00:00|90.12|88.82|90.1|88.8|90.24|88.94|90.02|88.72|230
1680242700000|2023-03-31 06:05:00|90.09|88.79|89.94|88.64|90.12|88.82|89.87|88.57|221
1680243000000|2023-03-31 06:10:00|89.93|88.63|90.02|88.72|90.12|88.82|89.93|88.63|226
1680243300000|2023-03-31 06:15:00|90.01|88.71|90.11|88.81|90.14|88.84|90.01|88.71|178
1680243600000|2023-03-31 06:20:00|90.12|88.82|90.11|88.81|90.14|88.84|90.04|88.74|138
1680243900000|2023-03-31 06:25:00|90.1|88.8|90.09|88.79|90.11|88.81|90.05|88.75|144
1680244200000|2023-03-31 06:30:00|90.08|88.78|89.98|88.68|90.1|88.8|89.92|88.62|181
1680244500000|2023-03-31 06:35:00|89.99|88.69|90.01|88.71|90.01|88.71|89.84|88.54|179
1680244800000|2023-03-31 06:40:00|90|88.7|90|88.7|90.09|88.79|89.99|88.69|159
1680245100000|2023-03-31 06:45:00|89.99|88.69|89.87|88.57|90.08|88.78|89.84|88.54|177
1680245400000|2023-03-31 06:50:00|89.88|88.58|89.78|88.48|89.94|88.64|89.73|88.43|222
1680245700000|2023-03-31 06:55:00|89.79|88.49|89.76|88.46|89.91|88.61|89.75|88.45|196
1680246000000|2023-03-31 07:00:00|89.77|88.47|89.73|88.43|89.88|88.58|89.73|88.43|198
1680246300000|2023-03-31 07:05:00|89.74|88.44|89.46|88.16|89.77|88.47|89.37|88.07|207
1680246600000|2023-03-31 07:10:00|89.45|88.15|89.1|87.8|89.54|88.24|89.03|87.73|425
1680246900000|2023-03-31 07:15:00|89.12|87.82|89.17|87.87|89.37|88.07|89.11|87.81|327
1680247200000|2023-03-31 07:20:00|89.15|87.85|88.79|87.49|89.24|87.94|88.44|87.14|540
1680247500000|2023-03-31 07:25:00|88.81|87.51|88.92|87.62|88.96|87.66|88.76|87.46|428
1680247800000|2023-03-31 07:30:00|88.91|87.61|88.79|87.49|88.96|87.66|88.73|87.43|346
1680248100000|2023-03-31 07:35:00|88.78|87.48|88.15|86.85|88.79|87.49|88.15|86.85|370
1680248400000|2023-03-31 07:40:00|88.14|86.84|88.59|87.29|88.69|87.39|87.94|86.64|560
1680248700000|2023-03-31 07:45:00|88.6|87.3|88.64|87.34|88.69|87.39|88.25|86.95|509
1680249000000|2023-03-31 07:50:00|88.65|87.35|88.87|87.57|88.91|87.61|88.6|87.3|429
1680249300000|2023-03-31 07:55:00|88.86|87.56|88.86|87.56|88.99|87.69|88.8|87.5|470
1680249600000|2023-03-31 08:00:00|88.85|87.55|88.85|87.55|88.86|87.56|88.67|87.37|428
1680249900000|2023-03-31 08:05:00|88.86|87.56|88.82|87.52|88.92|87.62|88.7|87.4|427
1680250200000|2023-03-31 08:10:00|88.81|87.51|88.75|87.45|88.87|87.57|88.75|87.45|291
1680250500000|2023-03-31 08:15:00|88.76|87.46|88.86|87.56|88.92|87.62|88.75|87.45|229
1680250800000|2023-03-31 08:20:00|88.87|87.57|88.98|87.68|89.01|87.71|88.82|87.52|239
1680251100000|2023-03-31 08:25:00|88.96|87.66|88.87|87.57|89.11|87.81|88.87|87.57|178
1680251400000|2023-03-31 08:30:00|88.86|87.56|88.83|87.53|88.94|87.64|88.74|87.44|276
1680251700000|2023-03-31 08:35:00|88.82|87.52|88.86|87.56|88.92|87.62|88.72|87.42|259
1680252000000|2023-03-31 08:40:00|88.87|87.57|88.9|87.6|88.99|87.69|88.82|87.52|184
1680252300000|2023-03-31 08:45:00|88.89|87.59|89.12|87.82|89.14|87.84|88.84|87.54|246
1680252600000|2023-03-31 08:50:00|89.13|87.83|88.9|87.6|89.13|87.83|88.87|87.57|203
1680252900000|2023-03-31 08:55:00|88.89|87.59|88.8|87.5|88.89|87.59|88.72|87.42|206
1680253200000|2023-03-31 09:00:00|88.79|87.49|88.94|87.64|89|87.7|88.75|87.45|244
1680253500000|2023-03-31 09:05:00|88.95|87.65|88.77|87.47|88.95|87.65|88.72|87.42|252
1680253800000|2023-03-31 09:10:00|88.78|87.48|88.85|87.55|88.87|87.57|88.71|87.41|167
1680254100000|2023-03-31 09:15:00|88.86|87.56|88.92|87.62|88.98|87.68|88.85|87.55|158
1680254400000|2023-03-31 09:20:00|88.91|87.61|88.79|87.49|88.93|87.63|88.58|87.28|190
1680254700000|2023-03-31 09:25:00|88.8|87.5|88.59|87.29|88.82|87.52|88.55|87.25|182
1680255000000|2023-03-31 09:30:00|88.58|87.28|88.68|87.38|88.72|87.42|88.46|87.16|263
1680255300000|2023-03-31 09:35:00|88.66|87.36|88.54|87.24|88.66|87.36|88.51|87.21|202
1680255600000|2023-03-31 09:40:00|88.53|87.23|88.55|87.25|88.6|87.3|88.44|87.14|183
1680255900000|2023-03-31 09:45:00|88.54|87.24|88.7|87.4|88.75|87.45|88.5|87.2|232
1680256200000|2023-03-31 09:50:00|88.69|87.39|88.55|87.25|88.75|87.45|88.51|87.21|161
1680256500000|2023-03-31 09:55:00|88.56|87.26|88.72|87.42|88.74|87.44|88.55|87.25|163
1680256800000|2023-03-31 10:00:00|88.73|87.43|88.78|87.48|88.8|87.5|88.67|87.37|192
1680257100000|2023-03-31 10:05:00|88.79|87.49|88.79|87.49|88.79|87.49|88.67|87.37|102
1680257400000|2023-03-31 10:10:00|88.78|87.48|88.89|87.59|88.94|87.64|88.77|87.47|194
1680257700000|2023-03-31 10:15:00|88.88|87.58|88.97|87.67|89|87.7|88.86|87.56|170
1680258000000|2023-03-31 10:20:00|88.98|87.68|89.09|87.79|89.11|87.81|88.88|87.58|248
1680258300000|2023-03-31 10:25:00|89.08|87.78|89.15|87.85|89.16|87.86|89.02|87.72|250
1680258600000|2023-03-31 10:30:00|89.16|87.86|89.25|87.95|89.28|87.98|89.08|87.78|338
1680258900000|2023-03-31 10:35:00|89.26|87.96|89.09|87.79|89.26|87.96|89.04|87.74|239
1680259200000|2023-03-31 10:40:00|89.08|87.78|88.98|87.68|89.09|87.79|88.96|87.66|113
1680259500000|2023-03-31 10:45:00|88.99|87.69|88.98|87.68|89.04|87.74|88.91|87.61|210
1680259800000|2023-03-31 10:50:00|88.99|87.69|88.93|87.63|89.07|87.77|88.84|87.54|198
1680260100000|2023-03-31 10:55:00|88.92|87.62|88.84|87.54|88.96|87.66|88.83|87.53|175
1680260400000|2023-03-31 11:00:00|88.85|87.55|88.77|87.47|88.86|87.56|88.71|87.41|174
1680260700000|2023-03-31 11:05:00|88.78|87.48|88.81|87.51|88.85|87.55|88.75|87.45|143
1680261000000|2023-03-31 11:10:00|88.82|87.52|88.94|87.64|88.96|87.66|88.76|87.46|163
1680261300000|2023-03-31 11:15:00|88.93|87.63|88.91|87.61|89.02|87.72|88.9|87.6|146
1680261600000|2023-03-31 11:20:00|88.92|87.62|88.72|87.42|88.93|87.63|88.72|87.42|179
1680261900000|2023-03-31 11:25:00|88.73|87.43|88.74|87.44|88.8|87.5|88.69|87.39|145
1680262200000|2023-03-31 11:30:00|88.73|87.43|88.82|87.52|88.83|87.53|88.69|87.39|113
1680262500000|2023-03-31 11:35:00|88.81|87.51|88.98|87.68|89.02|87.72|88.81|87.51|147
1680262800000|2023-03-31 11:40:00|88.97|87.67|89|87.7|89.01|87.71|88.95|87.65|143
1680263100000|2023-03-31 11:45:00|89.01|87.71|89.01|87.71|89.07|87.77|88.99|87.69|146
1680263400000|2023-03-31 11:50:00|89.02|87.72|89.06|87.76|89.09|87.79|89.02|87.72|127
1680263700000|2023-03-31 11:55:00|89.05|87.75|89.01|87.71|89.2|87.9|88.98|87.68|167
1680264000000|2023-03-31 12:00:00|89|87.7|89.05|87.75|89.06|87.76|88.93|87.63|146
1680264300000|2023-03-31 12:05:00|89.06|87.76|89.03|87.73|89.07|87.77|88.97|87.67|147
1680264600000|2023-03-31 12:10:00|89.04|87.74|88.94|87.64|89.09|87.79|88.94|87.64|138
1680264900000|2023-03-31 12:15:00|88.95|87.65|88.9|87.6|89|87.7|88.83|87.53|166
1680265200000|2023-03-31 12:20:00|88.91|87.61|88.98|87.68|89.05|87.75|88.9|87.6|163
1680265500000|2023-03-31 12:25:00|88.99|87.69|89.09|87.79|89.14|87.84|88.98|87.68|197
1680265800000|2023-03-31 12:30:00|89.1|87.8|89.89|88.59|89.95|88.65|88.96|87.66|637
1680266100000|2023-03-31 12:35:00|89.88|88.58|89.89|88.59|90.02|88.72|89.71|88.41|388
1680266400000|2023-03-31 12:40:00|89.88|88.58|89.91|88.61|90.14|88.84|89.85|88.55|409
1680266700000|2023-03-31 12:45:00|89.92|88.62|89.73|88.43|90.09|88.79|89.63|88.33|377
1680267000000|2023-03-31 12:50:00|89.72|88.42|89.85|88.55|89.9|88.6|89.7|88.4|311
1680267300000|2023-03-31 12:55:00|89.86|88.56|89.81|88.51|89.86|88.56|89.72|88.42|232
1680267600000|2023-03-31 13:00:00|89.82|88.52|89.56|88.26|89.83|88.53|89.54|88.24|186
1680267900000|2023-03-31 13:05:00|89.57|88.27|89.76|88.46|89.76|88.46|89.5|88.2|191
1680268200000|2023-03-31 13:10:00|89.75|88.45|89.69|88.39|89.83|88.53|89.56|88.26|234
1680268500000|2023-03-31 13:15:00|89.7|88.4|89.89|88.59|90.01|88.71|89.65|88.35|269
1680268800000|2023-03-31 13:20:00|89.9|88.6|90.12|88.82|90.2|88.9|89.83|88.53|337
1680269100000|2023-03-31 13:25:00|90.13|88.83|90.02|88.72|90.22|88.92|89.96|88.66|389
1680269400000|2023-03-31 13:30:00|90.03|88.73|90.62|89.32|90.66|89.36|89.99|88.69|420
1680269700000|2023-03-31 13:35:00|90.63|89.33|90.44|89.14|90.82|89.52|90.39|89.09|523
1680270000000|2023-03-31 13:40:00|90.43|89.13|90.59|89.29|90.75|89.45|90.43|89.13|448
1680270300000|2023-03-31 13:45:00|90.6|89.3|90.36|89.06|90.67|89.37|90.33|89.03|412
1680270600000|2023-03-31 13:50:00|90.37|89.07|90.5|89.2|90.61|89.31|90.37|89.07|317
1680270900000|2023-03-31 13:55:00|90.51|89.21|90.36|89.06|90.62|89.32|90.29|88.99|303
1680271200000|2023-03-31 14:00:00|90.35|89.05|90.31|89.01|90.57|89.27|90.26|88.96|303
1680271500000|2023-03-31 14:05:00|90.32|89.02|90.54|89.24|90.57|89.27|90.32|89.02|239
1680271800000|2023-03-31 14:10:00|90.53|89.23|90.65|89.35|90.67|89.37|90.48|89.18|259
1680272100000|2023-03-31 14:15:00|90.66|89.36|90.56|89.26|90.73|89.43|90.53|89.23|250
1680272400000|2023-03-31 14:20:00|90.55|89.25|90.68|89.38|90.91|89.61|90.54|89.24|407
1680272700000|2023-03-31 14:25:00|90.69|89.39|90.48|89.18|90.81|89.51|90.42|89.12|346
1680273000000|2023-03-31 14:30:00|90.47|89.17|90.58|89.28|90.7|89.4|90.46|89.16|321
1680273300000|2023-03-31 14:35:00|90.59|89.29|90.63|89.33|90.88|89.58|90.59|89.29|361
1680273600000|2023-03-31 14:40:00|90.62|89.32|90.73|89.43|90.82|89.52|90.62|89.32|340
1680273900000|2023-03-31 14:45:00|90.72|89.42|90.82|89.52|90.92|89.62|90.65|89.35|426
1680274200000|2023-03-31 14:50:00|90.83|89.53|90.71|89.41|90.9|89.6|90.67|89.37|233
1680274500000|2023-03-31 14:55:00|90.7|89.4|90.53|89.23|90.76|89.46|90.51|89.21|225
1680274800000|2023-03-31 15:00:00|90.52|89.22|90.62|89.32|90.67|89.37|90.52|89.22|215
1680275100000|2023-03-31 15:05:00|90.63|89.33|90.63|89.33|90.83|89.53|90.62|89.32|162
1680275400000|2023-03-31 15:10:00|90.64|89.34|90.48|89.18|90.69|89.39|90.41|89.11|236
1680275700000|2023-03-31 15:15:00|90.47|89.17|89.89|88.59|90.49|89.19|89.81|88.51|520
1680276000000|2023-03-31 15:20:00|89.9|88.6|90.12|88.82|90.24|88.94|89.88|88.58|372
1680276300000|2023-03-31 15:25:00|90.13|88.83|90|88.7|90.19|88.89|89.99|88.69|258
1680276600000|2023-03-31 15:30:00|90.01|88.71|90.2|88.9|90.23|88.93|90.01|88.71|270
1680276900000|2023-03-31 15:35:00|90.21|88.91|90.08|88.78|90.31|89.01|90.05|88.75|207
1680277200000|2023-03-31 15:40:00|90.07|88.77|90.11|88.81|90.15|88.85|90.01|88.71|218
1680277500000|2023-03-31 15:45:00|90.12|88.82|90.22|88.92|90.22|88.92|90|88.7|230
1680277800000|2023-03-31 15:50:00|90.21|88.91|90.08|88.78|90.25|88.95|90.07|88.77|212
1680278100000|2023-03-31 15:55:00|90.09|88.79|90.2|88.9|90.21|88.91|90.09|88.79|176
1680278400000|2023-03-31 16:00:00|90.21|88.91|90.24|88.94|90.26|88.96|90.08|88.78|238
1680278700000|2023-03-31 16:05:00|90.25|88.95|90.03|88.73|90.25|88.95|90.02|88.72|178
1680279000000|2023-03-31 16:10:00|90.04|88.74|90.08|88.78|90.13|88.83|89.96|88.66|158
1680279300000|2023-03-31 16:15:00|90.09|88.79|90.09|88.79|90.21|88.91|89.97|88.67|223
1680279600000|2023-03-31 16:20:00|90.08|88.78|89.95|88.65|90.14|88.84|89.93|88.63|178
1680279900000|2023-03-31 16:25:00|89.94|88.64|89.81|88.51|90.03|88.73|89.8|88.5|242
1680280200000|2023-03-31 16:30:00|89.8|88.5|89.67|88.37|89.86|88.56|89.59|88.29|250
1680280500000|2023-03-31 16:35:00|89.66|88.36|89.83|88.53|89.83|88.53|89.56|88.26|276
1680280800000|2023-03-31 16:40:00|89.84|88.54|89.73|88.43|89.92|88.62|89.7|88.4|223
1680281100000|2023-03-31 16:45:00|89.74|88.44|89.86|88.56|89.87|88.57|89.7|88.4|209
1680281400000|2023-03-31 16:50:00|89.87|88.57|89.86|88.56|89.93|88.63|89.84|88.54|148
1680281700000|2023-03-31 16:55:00|89.87|88.57|89.99|88.69|90.01|88.71|89.84|88.54|203
1680282000000|2023-03-31 17:00:00|90|88.7|89.87|88.57|90|88.7|89.83|88.53|150
1680282300000|2023-03-31 17:05:00|89.88|88.58|90|88.7|90.04|88.74|89.8|88.5|210
1680282600000|2023-03-31 17:10:00|90.01|88.71|90.04|88.74|90.12|88.82|89.99|88.69|172
1680282900000|2023-03-31 17:15:00|90.03|88.73|89.89|88.59|90.04|88.74|89.89|88.59|224
1680283200000|2023-03-31 17:20:00|89.88|88.58|89.99|88.69|90.02|88.72|89.88|88.58|164
1680283500000|2023-03-31 17:25:00|89.98|88.68|90.06|88.76|90.08|88.78|89.93|88.63|165
1680283800000|2023-03-31 17:30:00|90.05|88.75|89.9|88.6|90.09|88.79|89.85|88.55|222
1680284100000|2023-03-31 17:35:00|89.89|88.59|89.83|88.53|89.93|88.63|89.78|88.48|214
1680284400000|2023-03-31 17:40:00|89.82|88.52|89.77|88.47|89.91|88.61|89.74|88.44|280
1680284700000|2023-03-31 17:45:00|89.78|88.48|89.8|88.5|89.81|88.51|89.71|88.41|282
1680285000000|2023-03-31 17:50:00|89.81|88.51|89.65|88.35|89.81|88.51|89.63|88.33|135
1680285300000|2023-03-31 17:55:00|89.64|88.34|89.79|88.49|89.79|88.49|89.63|88.33|133
1680285600000|2023-03-31 18:00:00|89.78|88.48|89.8|88.5|89.81|88.51|89.71|88.41|98
1680285900000|2023-03-31 18:05:00|89.79|88.49|89.81|88.51|89.9|88.6|89.79|88.49|71
1680286200000|2023-03-31 18:10:00|89.8|88.5|89.71|88.41|89.81|88.51|89.71|88.41|89
1680286500000|2023-03-31 18:15:00|89.7|88.4|89.66|88.36|89.74|88.44|89.66|88.36|120
1680286800000|2023-03-31 18:20:00|89.65|88.35|89.75|88.45|89.81|88.51|89.63|88.33|185
1680287100000|2023-03-31 18:25:00|89.74|88.44|89.9|88.6|89.91|88.61|89.72|88.42|194
1680287400000|2023-03-31 18:30:00|89.91|88.61|89.83|88.53|89.93|88.63|89.81|88.51|91
1680287700000|2023-03-31 18:35:00|89.82|88.52|89.79|88.49|89.83|88.53|89.78|88.48|78
1680288000000|2023-03-31 18:40:00|89.78|88.48|89.92|88.62|89.94|88.64|89.76|88.46|88
1680288300000|2023-03-31 18:45:00|89.93|88.63|90|88.7|90|88.7|89.88|88.58|99
1680288600000|2023-03-31 18:50:00|89.99|88.69|89.88|88.58|90|88.7|89.87|88.57|104
1680288900000|2023-03-31 18:55:00|89.87|88.57|89.81|88.51|89.88|88.58|89.78|88.48|110
1680289200000|2023-03-31 19:00:00|89.8|88.5|89.79|88.49|89.92|88.62|89.78|88.48|180
1680289500000|2023-03-31 19:05:00|89.78|88.48|89.95|88.65|89.96|88.66|89.75|88.45|166
1680289800000|2023-03-31 19:10:00|89.94|88.64|89.97|88.67|90.02|88.72|89.94|88.64|202
1680290100000|2023-03-31 19:15:00|89.96|88.66|89.92|88.62|90.02|88.72|89.89|88.59|130
1680290400000|2023-03-31 19:20:00|89.93|88.63|90.06|88.76|90.08|88.78|89.93|88.63|211
1680290700000|2023-03-31 19:25:00|90.07|88.77|90.19|88.89|90.2|88.9|90.03|88.73|165
1680291000000|2023-03-31 19:30:00|90.18|88.88|90.15|88.85|90.25|88.95|90.14|88.84|153
1680291300000|2023-03-31 19:35:00|90.16|88.86|90.29|88.99|90.39|89.09|90.13|88.83|253
1680291600000|2023-03-31 19:40:00|90.3|89|90.24|88.94|90.33|89.03|90.22|88.92|159
1680291900000|2023-03-31 19:45:00|90.23|88.93|90.19|88.89|90.29|88.99|90.16|88.86|159
1680292200000|2023-03-31 19:50:00|90.18|88.88|90.41|89.11|90.42|89.12|90.18|88.88|166
1680292500000|2023-03-31 19:55:00|90.42|89.12|90.41|89.11|90.46|89.16|90.39|89.09|176
1680292800000|2023-03-31 20:00:00|90.42|89.12|90.39|89.09|90.45|89.15|90.29|88.99|94
1680293100000|2023-03-31 20:05:00|90.38|89.08|90.3|89|90.38|89.08|90.29|88.99|70
1680293400000|2023-03-31 20:10:00|90.31|89.01|90.34|89.04|90.36|89.06|90.29|88.99|70
1680293700000|2023-03-31 20:15:00|90.33|89.03|90.11|88.81|90.33|89.03|90.09|88.79|78
1680294000000|2023-03-31 20:20:00|90.1|88.8|90.05|88.75|90.23|88.93|90.03|88.73|106
1680294300000|2023-03-31 20:25:00|90.06|88.76|90.14|88.84|90.16|88.86|90.06|88.76|54
1680294600000|2023-03-31 20:30:00|90.15|88.85|90.15|88.85|90.18|88.88|90.04|88.74|79
1680294900000|2023-03-31 20:35:00|90.14|88.84|90.27|88.97|90.33|89.03|90.14|88.84|123
1680295200000|2023-03-31 20:40:00|90.26|88.96|90.32|89.02|90.33|89.03|90.25|88.95|72
1680295500000|2023-03-31 20:45:00|90.33|89.03|90.38|89.08|90.38|89.08|90.27|88.97|74
1680295800000|2023-03-31 20:50:00|90.37|89.07|90.44|89.14|90.44|89.14|90.28|88.98|103
1680296100000|2023-03-31 20:55:00|90.43|89.13|90.18|88.88|90.44|89.14|90.18|88.88|105
1680332400000|2023-04-01 07:00:00|94.15|92.85|94.09|92.79|94.2|92.9|93.89|92.59|191
1680332700000|2023-04-01 07:05:00|94.08|92.78|94.34|93.04|94.36|93.06|94.06|92.76|164
1680333000000|2023-04-01 07:10:00|94.35|93.05|93.98|92.68|94.55|93.25|93.97|92.67|272
1680333300000|2023-04-01 07:15:00|93.97|92.67|93.65|92.35|94.04|92.74|93.63|92.33|288
1680333600000|2023-04-01 07:20:00|93.66|92.36|93.58|92.28|93.76|92.46|93.47|92.17|244
1680333900000|2023-04-01 07:25:00|93.6|92.3|93.67|92.37|93.77|92.47|93.57|92.27|166
1680334200000|2023-04-01 07:30:00|93.68|92.38|93.71|92.41|93.76|92.46|93.59|92.29|153
1680334500000|2023-04-01 07:35:00|93.72|92.42|93.83|92.53|93.98|92.68|93.71|92.41|121
1680334800000|2023-04-01 07:40:00|93.85|92.55|94.06|92.76|94.06|92.76|93.72|92.42|137
1680335100000|2023-04-01 07:45:00|94.05|92.75|94.07|92.77|94.31|93.01|94.04|92.74|210
1680335400000|2023-04-01 07:50:00|94.08|92.78|94.03|92.73|94.13|92.83|94.01|92.71|147
1680335700000|2023-04-01 07:55:00|94.04|92.74|94.14|92.84|94.14|92.84|93.95|92.65|155
1680336000000|2023-04-01 08:00:00|94.15|92.85|93.95|92.65|94.18|92.88|93.86|92.56|145
1680336300000|2023-04-01 08:05:00|93.94|92.64|94.17|92.87|94.17|92.87|93.93|92.63|162
1680336600000|2023-04-01 08:10:00|94.18|92.88|94|92.7|94.3|93|93.97|92.67|150
1680336900000|2023-04-01 08:15:00|93.99|92.69|93.97|92.67|94.16|92.86|93.9|92.6|127
1680337200000|2023-04-01 08:20:00|93.98|92.68|93.77|92.47|94.02|92.72|93.7|92.4|196
1680337500000|2023-04-01 08:25:00|93.76|92.46|94.12|92.82|94.19|92.89|93.67|92.37|193
1680337800000|2023-04-01 08:30:00|94.11|92.81|94.02|92.72|94.19|92.89|94.02|92.72|170
1680338100000|2023-04-01 08:35:00|94.03|92.73|94.07|92.77|94.12|92.82|93.99|92.69|121
1680338400000|2023-04-01 08:40:00|94.09|92.79|94.33|93.03|94.33|93.03|94.09|92.79|176
1680338700000|2023-04-01 08:45:00|94.35|93.05|94.03|92.73|94.41|93.11|94.03|92.73|219
1680339000000|2023-04-01 08:50:00|94.04|92.74|93.86|92.56|94.04|92.74|93.84|92.54|204
1680339300000|2023-04-01 08:55:00|93.87|92.57|93.73|92.43|93.93|92.63|93.73|92.43|168
1680339600000|2023-04-01 09:00:00|93.74|92.44|93.7|92.4|93.81|92.51|93.58|92.28|174
1680339900000|2023-04-01 09:05:00|93.69|92.39|93.66|92.36|93.72|92.42|93.61|92.31|137
1680340200000|2023-04-01 09:10:00|93.65|92.35|93.96|92.66|93.98|92.68|93.63|92.33|169
1680340500000|2023-04-01 09:15:00|93.97|92.67|93.97|92.67|94.13|92.83|93.87|92.57|141
1680340800000|2023-04-01 09:20:00|93.98|92.68|94|92.7|94.08|92.78|93.98|92.68|114
1680341100000|2023-04-01 09:25:00|94.01|92.71|94.14|92.84|94.14|92.84|93.88|92.58|124
1680341400000|2023-04-01 09:30:00|94.15|92.85|94.07|92.77|94.15|92.85|93.91|92.61|123
1680341700000|2023-04-01 09:35:00|94.08|92.78|94.16|92.86|94.18|92.88|94.08|92.78|90
1680342000000|2023-04-01 09:40:00|94.15|92.85|94.28|92.98|94.28|92.98|94.14|92.84|124
1680342300000|2023-04-01 09:45:00|94.29|92.99|94.05|92.75|94.3|93|93.99|92.69|98
1680342600000|2023-04-01 09:50:00|94.08|92.78|94|92.7|94.13|92.83|93.96|92.66|149
1680342900000|2023-04-01 09:55:00|93.98|92.68|93.91|92.61|94.01|92.71|93.91|92.61|115
1680343200000|2023-04-01 10:00:00|93.93|92.63|93.86|92.56|93.97|92.67|93.85|92.55|95
1680343500000|2023-04-01 10:05:00|93.85|92.55|94.01|92.71|94.01|92.71|93.78|92.48|125
1680343800000|2023-04-01 10:10:00|94|92.7|93.66|92.36|94.04|92.74|93.63|92.33|182
1680344100000|2023-04-01 10:15:00|93.67|92.37|93.61|92.31|93.71|92.41|93.54|92.24|233
1680344400000|2023-04-01 10:20:00|93.62|92.32|93.64|92.34|93.74|92.44|93.6|92.3|174
1680344700000|2023-04-01 10:25:00|93.65|92.35|93.61|92.31|93.77|92.47|93.57|92.27|151
1680345000000|2023-04-01 10:30:00|93.62|92.32|93.59|92.29|93.67|92.37|93.57|92.27|159
1680345300000|2023-04-01 10:35:00|93.6|92.3|93.56|92.26|93.61|92.31|93.54|92.24|112
1680345600000|2023-04-01 10:40:00|93.57|92.27|93.48|92.18|93.63|92.33|93.47|92.17|178
1680345900000|2023-04-01 10:45:00|93.49|92.19|93.69|92.39|93.73|92.43|93.47|92.17|129
1680346200000|2023-04-01 10:50:00|93.68|92.38|93.84|92.54|93.99|92.69|93.66|92.36|160
1680346500000|2023-04-01 10:55:00|93.85|92.55|93.91|92.61|94|92.7|93.84|92.54|166
1680346800000|2023-04-01 11:00:00|93.92|92.62|93.74|92.44|93.93|92.63|93.74|92.44|165
1680347100000|2023-04-01 11:05:00|93.75|92.45|93.88|92.58|93.88|92.58|93.62|92.32|145
1680347400000|2023-04-01 11:10:00|93.89|92.59|93.89|92.59|94.05|92.75|93.85|92.55|128
1680347700000|2023-04-01 11:15:00|93.88|92.58|94.05|92.75|94.1|92.8|93.86|92.56|124
1680348000000|2023-04-01 11:20:00|94.04|92.74|93.98|92.68|94.08|92.78|93.89|92.59|150
1680348300000|2023-04-01 11:25:00|94|92.7|94.01|92.71|94.08|92.78|93.97|92.67|143
1680348600000|2023-04-01 11:30:00|94|92.7|94.08|92.78|94.11|92.81|93.98|92.68|133
1680348900000|2023-04-01 11:35:00|94.07|92.77|93.89|92.59|94.08|92.78|93.89|92.59|136
1680349200000|2023-04-01 11:40:00|93.9|92.6|93.95|92.65|94.04|92.74|93.9|92.6|115
1680349500000|2023-04-01 11:45:00|93.94|92.64|93.81|92.51|94.04|92.74|93.8|92.5|142
1680349800000|2023-04-01 11:50:00|93.82|92.52|93.74|92.44|93.87|92.57|93.71|92.41|143
1680350100000|2023-04-01 11:55:00|93.73|92.43|93.97|92.67|94|92.7|93.69|92.39|131
1680350400000|2023-04-01 12:00:00|93.98|92.68|94.08|92.78|94.16|92.86|93.98|92.68|192
1680350700000|2023-04-01 12:05:00|94.09|92.79|94.22|92.92|94.23|92.93|93.92|92.62|210
1680351000000|2023-04-01 12:10:00|94.21|92.91|94.06|92.76|94.89|93.59|93.98|92.68|422
1680351300000|2023-04-01 12:15:00|94.05|92.75|93.88|92.58|94.22|92.92|93.87|92.57|290
1680351600000|2023-04-01 12:20:00|93.87|92.57|93.76|92.46|93.9|92.6|93.69|92.39|188
1680351900000|2023-04-01 12:25:00|93.75|92.45|93.87|92.57|93.92|92.62|93.71|92.41|126
1680352200000|2023-04-01 12:30:00|93.86|92.56|94.16|92.86|94.16|92.86|93.73|92.43|158
1680352500000|2023-04-01 12:35:00|94.17|92.87|94.37|93.07|94.37|93.07|93.98|92.68|171
1680352800000|2023-04-01 12:40:00|94.38|93.08|94.26|92.96|94.39|93.09|94.12|92.82|198
1680353100000|2023-04-01 12:45:00|94.25|92.95|94.28|92.98|94.44|93.14|94.18|92.88|200
1680353400000|2023-04-01 12:50:00|94.27|92.97|94.17|92.87|94.39|93.09|94.13|92.83|148
1680353700000|2023-04-01 12:55:00|94.16|92.86|94.08|92.78|94.17|92.87|94.02|92.72|126
1680354000000|2023-04-01 13:00:00|94.07|92.77|94.12|92.82|94.23|92.93|94.04|92.74|166
1680354300000|2023-04-01 13:05:00|94.11|92.81|94.31|93.01|94.32|93.02|94.11|92.81|88
1680354600000|2023-04-01 13:10:00|94.32|93.02|94.31|93.01|94.44|93.14|94.26|92.96|110
1680354900000|2023-04-01 13:15:00|94.32|93.02|94.22|92.92|94.42|93.12|94.21|92.91|158
1680355200000|2023-04-01 13:20:00|94.21|92.91|94.32|93.02|94.32|93.02|94.18|92.88|118
1680355500000|2023-04-01 13:25:00|94.33|93.03|94.41|93.11|94.47|93.17|94.33|93.03|177
1680355800000|2023-04-01 13:30:00|94.42|93.12|94.19|92.89|94.42|93.12|94.19|92.89|119
1680356100000|2023-04-01 13:35:00|94.2|92.9|94.31|93.01|94.33|93.03|94.11|92.81|143
1680356400000|2023-04-01 13:40:00|94.29|92.99|94.11|92.81|94.29|92.99|94.07|92.77|149
1680356700000|2023-04-01 13:45:00|94.12|92.82|94.17|92.87|94.21|92.91|94.05|92.75|138
1680357000000|2023-04-01 13:50:00|94.18|92.88|94|92.7|94.24|92.94|94|92.7|117
1680357300000|2023-04-01 13:55:00|93.99|92.69|94.18|92.88|94.24|92.94|93.95|92.65|154
1680357600000|2023-04-01 14:00:00|94.19|92.89|94.04|92.74|94.23|92.93|94|92.7|138
1680357900000|2023-04-01 14:05:00|94.06|92.76|94.06|92.76|94.08|92.78|93.92|92.62|118
1680358200000|2023-04-01 14:10:00|94.07|92.77|94.07|92.77|94.19|92.89|94.06|92.76|71
1680358500000|2023-04-01 14:15:00|94.08|92.78|93.77|92.47|94.18|92.88|93.76|92.46|154
1680358800000|2023-04-01 14:20:00|93.76|92.46|93.82|92.52|93.89|92.59|93.52|92.22|237
1680359100000|2023-04-01 14:25:00|93.83|92.53|93.8|92.5|93.88|92.58|93.69|92.39|171
1680359400000|2023-04-01 14:30:00|93.81|92.51|93.72|92.42|93.91|92.61|93.68|92.38|158
1680359700000|2023-04-01 14:35:00|93.73|92.43|93.6|92.3|93.77|92.47|93.55|92.25|158
1680360000000|2023-04-01 14:40:00|93.59|92.29|93.64|92.34|93.68|92.38|93.27|91.97|297
1680360300000|2023-04-01 14:45:00|93.63|92.33|93.52|92.22|93.76|92.46|93.5|92.2|186
1680360600000|2023-04-01 14:50:00|93.53|92.23|93.85|92.55|93.85|92.55|93.52|92.22|181
1680360900000|2023-04-01 14:55:00|93.84|92.54|93.56|92.26|93.85|92.55|93.52|92.22|168
1680361200000|2023-04-01 15:00:00|93.57|92.27|93.76|92.46|93.81|92.51|93.53|92.23|214
1680361500000|2023-04-01 15:05:00|93.75|92.45|93.83|92.53|93.86|92.56|93.71|92.41|133
1680361800000|2023-04-01 15:10:00|93.84|92.54|93.98|92.68|93.98|92.68|93.8|92.5|108
1680362100000|2023-04-01 15:15:00|93.99|92.69|93.81|92.51|93.99|92.69|93.75|92.45|141
1680362400000|2023-04-01 15:20:00|93.82|92.52|93.84|92.54|93.86|92.56|93.76|92.46|105
1680362700000|2023-04-01 15:25:00|93.83|92.53|93.75|92.45|93.84|92.54|93.75|92.45|80
1680363000000|2023-04-01 15:30:00|93.76|92.46|93.86|92.56|93.93|92.63|93.73|92.43|106
1680363300000|2023-04-01 15:35:00|93.85|92.55|93.66|92.36|93.85|92.55|93.65|92.35|79
1680363600000|2023-04-01 15:40:00|93.65|92.35|93.5|92.2|93.72|92.42|93.37|92.07|157
1680363900000|2023-04-01 15:45:00|93.49|92.19|93.46|92.16|93.53|92.23|93.42|92.12|117
1680364200000|2023-04-01 15:50:00|93.47|92.17|93.46|92.16|93.49|92.19|93.42|92.12|79
1680364500000|2023-04-01 15:55:00|93.47|92.17|93.59|92.29|93.6|92.3|93.43|92.13|116
1680364800000|2023-04-01 16:00:00|93.58|92.28|93.34|92.04|93.61|92.31|93.26|91.96|149
1680365100000|2023-04-01 16:05:00|93.35|92.05|93.49|92.19|93.49|92.19|93.26|91.96|142
1680365400000|2023-04-01 16:10:00|93.5|92.2|93.78|92.48|93.82|92.52|93.49|92.19|185
1680365700000|2023-04-01 16:15:00|93.79|92.49|93.59|92.29|93.81|92.51|93.59|92.29|121
1680366000000|2023-04-01 16:20:00|93.6|92.3|93.5|92.2|93.61|92.31|93.46|92.16|113
1680366300000|2023-04-01 16:25:00|93.51|92.21|93.62|92.32|93.7|92.4|93.46|92.16|159
1680366600000|2023-04-01 16:30:00|93.63|92.33|93.67|92.37|93.67|92.37|93.57|92.27|105
1680366900000|2023-04-01 16:35:00|93.66|92.36|93.67|92.37|93.67|92.37|93.52|92.22|110
1680367200000|2023-04-01 16:40:00|93.68|92.38|93.52|92.22|93.68|92.38|93.51|92.21|107
1680367500000|2023-04-01 16:45:00|93.51|92.21|93.33|92.03|93.52|92.22|93.31|92.01|164
1680367800000|2023-04-01 16:50:00|93.34|92.04|92.79|91.49|93.35|92.05|92.45|91.15|370
1680368100000|2023-04-01 16:55:00|92.8|91.5|92.64|91.34|92.82|91.52|92.43|91.13|300
1680368400000|2023-04-01 17:00:00|92.63|91.33|92.83|91.53|92.84|91.54|92.58|91.28|200
1680368700000|2023-04-01 17:05:00|92.82|91.52|92.91|91.61|92.94|91.64|92.77|91.47|129
1680369000000|2023-04-01 17:10:00|92.9|91.6|92.99|91.69|93.06|91.76|92.82|91.52|165
1680369300000|2023-04-01 17:15:00|93|91.7|92.82|91.52|93|91.7|92.8|91.5|129
1680369600000|2023-04-01 17:20:00|92.81|91.51|93.02|91.72|93.02|91.72|92.8|91.5|89
1680369900000|2023-04-01 17:25:00|93.03|91.73|93.07|91.77|93.08|91.78|92.95|91.65|87
1680370200000|2023-04-01 17:30:00|93.05|91.75|92.98|91.68|93.06|91.76|92.9|91.6|99
1680370500000|2023-04-01 17:35:00|92.99|91.69|93.03|91.73|93.04|91.74|92.97|91.67|56
1680370800000|2023-04-01 17:40:00|93.05|91.75|93.13|91.83|93.13|91.83|93.03|91.73|79
1680371100000|2023-04-01 17:45:00|93.14|91.84|92.93|91.63|93.17|91.87|92.92|91.62|125
1680371400000|2023-04-01 17:50:00|92.92|91.62|93.07|91.77|93.08|91.78|92.87|91.57|120
1680371700000|2023-04-01 17:55:00|93.06|91.76|93.08|91.78|93.1|91.8|93.02|91.72|70
1680372000000|2023-04-01 18:00:00|93.07|91.77|93.13|91.83|93.16|91.86|93.03|91.73|84
1680372300000|2023-04-01 18:05:00|93.12|91.82|93.14|91.84|93.19|91.89|93.08|91.78|109
1680372600000|2023-04-01 18:10:00|93.15|91.85|93.15|91.85|93.23|91.93|93.12|91.82|56
1680372900000|2023-04-01 18:15:00|93.14|91.84|93.04|91.74|93.23|91.93|93.03|91.73|87
1680373200000|2023-04-01 18:20:00|93.03|91.73|93.03|91.73|93.04|91.74|92.92|91.62|118
1680373500000|2023-04-01 18:25:00|93.04|91.74|93.01|91.71|93.06|91.76|92.95|91.65|73
1680373800000|2023-04-01 18:30:00|93|91.7|93.16|91.86|93.18|91.88|92.98|91.68|83
1680374100000|2023-04-01 18:35:00|93.17|91.87|93.07|91.77|93.19|91.89|93.02|91.72|77
1680374400000|2023-04-01 18:40:00|93.06|91.76|93.08|91.78|93.13|91.83|93|91.7|132
1680374700000|2023-04-01 18:45:00|93.07|91.77|93.08|91.78|93.12|91.82|93.06|91.76|48
1680375000000|2023-04-01 18:50:00|93.07|91.77|93.14|91.84|93.2|91.9|93.07|91.77|52
1680375300000|2023-04-01 18:55:00|93.13|91.83|93.15|91.85|93.16|91.86|93.08|91.78|70
1680375600000|2023-04-01 19:00:00|93.14|91.84|93.14|91.84|93.2|91.9|93.08|91.78|53
1680375900000|2023-04-01 19:05:00|93.13|91.83|93.18|91.88|93.18|91.88|93.12|91.82|50
1680376200000|2023-04-01 19:10:00|93.17|91.87|93.12|91.82|93.18|91.88|93.11|91.81|45
1680376500000|2023-04-01 19:15:00|93.11|91.81|92.92|91.62|93.11|91.81|92.92|91.62|37
1680376800000|2023-04-01 19:20:00|92.91|91.61|92.99|91.69|92.99|91.69|92.8|91.5|97
1680377100000|2023-04-01 19:25:00|92.98|91.68|92.94|91.64|92.98|91.68|92.91|91.61|63
1680377400000|2023-04-01 19:30:00|92.93|91.63|92.91|91.61|92.95|91.65|92.84|91.54|51
1680377700000|2023-04-01 19:35:00|92.9|91.6|92.9|91.6|92.93|91.63|92.84|91.54|53
1680378000000|2023-04-01 19:40:00|92.89|91.59|92.79|91.49|92.89|91.59|92.76|91.46|74
1680378300000|2023-04-01 19:45:00|92.78|91.48|92.83|91.53|92.83|91.53|92.71|91.41|88
1680378600000|2023-04-01 19:50:00|92.82|91.52|92.91|91.61|92.92|91.62|92.81|91.51|78
1680378900000|2023-04-01 19:55:00|92.92|91.62|93.1|91.8|93.12|91.82|92.91|91.61|82
1680379200000|2023-04-01 20:00:00|93.09|91.79|93.19|91.89|93.21|91.91|93.02|91.72|120
1680379500000|2023-04-01 20:05:00|93.18|91.88|93.29|91.99|93.31|92.01|93.12|91.82|145
1680379800000|2023-04-01 20:10:00|93.3|92|93.06|91.76|93.3|92|93.05|91.75|109
1680380100000|2023-04-01 20:15:00|93.07|91.77|93.16|91.86|93.16|91.86|93.06|91.76|90
1680380400000|2023-04-01 20:20:00|93.17|91.87|93.06|91.76|93.17|91.87|93.05|91.75|88
1680380700000|2023-04-01 20:25:00|93.05|91.75|93.06|91.76|93.06|91.76|93.01|91.71|48
1680381000000|2023-04-01 20:30:00|93.05|91.75|93.29|91.99|93.34|92.04|93.03|91.73|83
1680381300000|2023-04-01 20:35:00|93.28|91.98|93.25|91.95|93.49|92.19|93.23|91.93|231
1680381600000|2023-04-01 20:40:00|93.26|91.96|93.26|91.96|93.27|91.97|93.17|91.87|107
1680381900000|2023-04-01 20:45:00|93.25|91.95|93.18|91.88|93.26|91.96|93.16|91.86|73
1680382200000|2023-04-01 20:50:00|93.17|91.87|93|91.7|93.19|91.89|92.96|91.66|129
1680382500000|2023-04-01 20:55:00|92.99|91.69|92.87|91.57|92.99|91.69|92.87|91.57|50
1680382800000|2023-04-01 21:00:00|92.88|91.58|92.89|91.59|92.93|91.63|92.74|91.44|101
1680383100000|2023-04-01 21:05:00|92.9|91.6|92.92|91.62|92.92|91.62|92.81|91.51|113
1680383400000|2023-04-01 21:10:00|92.93|91.63|92.93|91.63|92.94|91.64|92.86|91.56|77
1680383700000|2023-04-01 21:15:00|92.94|91.64|93.12|91.82|93.13|91.83|92.94|91.64|73
1680384000000|2023-04-01 21:20:00|93.11|91.81|93.06|91.76|93.12|91.82|93.03|91.73|58
1680384300000|2023-04-01 21:25:00|93.05|91.75|93.17|91.87|93.17|91.87|93.03|91.73|52
1680384600000|2023-04-01 21:30:00|93.18|91.88|93.16|91.86|93.19|91.89|93.14|91.84|49
1680384900000|2023-04-01 21:35:00|93.17|91.87|93.16|91.86|93.17|91.87|93.14|91.84|46
1680385200000|2023-04-01 21:40:00|93.17|91.87|93.17|91.87|93.21|91.91|93.16|91.86|51
1680385500000|2023-04-01 21:45:00|93.16|91.86|93.14|91.84|93.18|91.88|93.14|91.84|101
1680385800000|2023-04-01 21:50:00|93.15|91.85|93.14|91.84|93.16|91.86|93.03|91.73|91
1680386100000|2023-04-01 21:55:00|93.15|91.85|93.28|91.98|93.3|92|93.13|91.83|76
1680386400000|2023-04-01 22:00:00|93.29|91.99|93.24|91.94|93.37|92.07|93.24|91.94|59
1680386700000|2023-04-01 22:05:00|93.23|91.93|93.21|91.91|93.23|91.93|93.16|91.86|62
1680387000000|2023-04-01 22:10:00|93.22|91.92|93.18|91.88|93.3|92|93.18|91.88|66
1680387300000|2023-04-01 22:15:00|93.19|91.89|93.26|91.96|93.29|91.99|93.19|91.89|62
1680387600000|2023-04-01 22:20:00|93.25|91.95|93.3|92|93.32|92.02|93.22|91.92|96
1680387900000|2023-04-01 22:25:00|93.29|91.99|93.45|92.15|93.49|92.19|93.28|91.98|78
1680388200000|2023-04-01 22:30:00|93.44|92.14|93.48|92.18|93.51|92.21|93.44|92.14|66
1680388500000|2023-04-01 22:35:00|93.47|92.17|93.54|92.24|93.56|92.26|93.47|92.17|77
1680388800000|2023-04-01 22:40:00|93.55|92.25|93.55|92.25|93.57|92.27|93.53|92.23|50
1680389100000|2023-04-01 22:45:00|93.56|92.26|93.66|92.36|93.67|92.37|93.56|92.26|53
1680389400000|2023-04-01 22:50:00|93.65|92.35|93.51|92.21|93.66|92.36|93.49|92.19|65
1680389700000|2023-04-01 22:55:00|93.53|92.23|93.61|92.31|93.7|92.4|93.53|92.23|76
1680390000000|2023-04-01 23:00:00|93.62|92.32|93.67|92.37|93.71|92.41|93.58|92.28|68
1680390300000|2023-04-01 23:05:00|93.68|92.38|93.58|92.28|93.68|92.38|93.52|92.22|106
1680390600000|2023-04-01 23:10:00|93.57|92.27|93.59|92.29|93.59|92.29|93.5|92.2|68
1680390900000|2023-04-01 23:15:00|93.6|92.3|93.75|92.45|93.75|92.45|93.58|92.28|115
1680391200000|2023-04-01 23:20:00|93.76|92.46|93.56|92.26|93.78|92.48|93.55|92.25|131
1680391500000|2023-04-01 23:25:00|93.57|92.27|93.57|92.27|93.59|92.29|93.54|92.24|81
1680391800000|2023-04-01 23:30:00|93.56|92.26|93.47|92.17|93.57|92.27|93.45|92.15|73
1680392100000|2023-04-01 23:35:00|93.46|92.16|93.41|92.11|93.51|92.21|93.3|92|54
1680392400000|2023-04-01 23:40:00|93.4|92.1|93.27|91.97|93.43|92.13|93.24|91.94|82
1680392700000|2023-04-01 23:45:00|93.26|91.96|93.33|92.03|93.36|92.06|93.25|91.95|58
1680393000000|2023-04-01 23:50:00|93.31|92.01|93.26|91.96|93.31|92.01|93.21|91.91|28
1680393300000|2023-04-01 23:55:00|93.27|91.97|93.24|91.94|93.27|91.97|93.21|91.91|39
1680393600000|2023-04-02 00:00:00|93.23|91.93|93.37|92.07|93.38|92.08|93.21|91.91|69
1680393900000|2023-04-02 00:05:00|93.38|92.08|93.61|92.31|93.62|92.32|93.37|92.07|62
1680394200000|2023-04-02 00:10:00|93.62|92.32|93.53|92.23|93.63|92.33|93.52|92.22|87
1680394500000|2023-04-02 00:15:00|93.54|92.24|93.53|92.23|93.67|92.37|93.52|92.22|90
1680394800000|2023-04-02 00:20:00|93.52|92.22|93.42|92.12|93.52|92.22|93.35|92.05|73
1680395100000|2023-04-02 00:25:00|93.41|92.11|93.37|92.07|93.51|92.21|93.36|92.06|92
1680395400000|2023-04-02 00:30:00|93.38|92.08|93.5|92.2|93.51|92.21|93.37|92.07|111
1680395700000|2023-04-02 00:35:00|93.49|92.19|93.33|92.03|93.49|92.19|93.32|92.02|141
1680396000000|2023-04-02 00:40:00|93.34|92.04|93.47|92.17|93.47|92.17|93.33|92.03|66
1680396300000|2023-04-02 00:45:00|93.48|92.18|93.32|92.02|93.5|92.2|93.32|92.02|120
1680396600000|2023-04-02 00:50:00|93.31|92.01|93.29|91.99|93.33|92.03|93.19|91.89|100
1680396900000|2023-04-02 00:55:00|93.28|91.98|93.17|91.87|93.29|91.99|93.17|91.87|87
1680397200000|2023-04-02 01:00:00|93.16|91.86|93.14|91.84|93.24|91.94|93.01|91.71|157
1680397500000|2023-04-02 01:05:00|93.13|91.83|93.2|91.9|93.3|92|93.13|91.83|101
1680397800000|2023-04-02 01:10:00|93.19|91.89|93.26|91.96|93.28|91.98|93.15|91.85|97
1680398100000|2023-04-02 01:15:00|93.25|91.95|93.27|91.97|93.29|91.99|93.14|91.84|92
1680398400000|2023-04-02 01:20:00|93.26|91.96|93.45|92.15|93.47|92.17|93.25|91.95|74
1680398700000|2023-04-02 01:25:00|93.46|92.16|94.07|92.77|94.1|92.8|93.45|92.15|193
1680399000000|2023-04-02 01:30:00|94.06|92.76|94.29|92.99|94.63|93.33|93.98|92.68|391
1680399300000|2023-04-02 01:35:00|94.28|92.98|94.37|93.07|94.45|93.15|94.16|92.86|208
1680399600000|2023-04-02 01:40:00|94.36|93.06|94.07|92.77|94.36|93.06|94.07|92.77|149
1680399900000|2023-04-02 01:45:00|94.05|92.75|93.84|92.54|94.11|92.81|93.79|92.49|182
1680400200000|2023-04-02 01:50:00|93.83|92.53|93.84|92.54|93.95|92.65|93.74|92.44|158
1680400500000|2023-04-02 01:55:00|93.83|92.53|93.74|92.44|93.92|92.62|93.73|92.43|184
1680400800000|2023-04-02 02:00:00|93.71|92.41|93.89|92.59|93.95|92.65|93.59|92.29|195
1680401100000|2023-04-02 02:05:00|93.9|92.6|94|92.7|94.01|92.71|93.82|92.52|221
1680401400000|2023-04-02 02:10:00|94.01|92.71|93.99|92.69|94.02|92.72|93.88|92.58|173
1680401700000|2023-04-02 02:15:00|93.98|92.68|93.55|92.25|93.98|92.68|93.54|92.24|161
1680402000000|2023-04-02 02:20:00|93.54|92.24|93.63|92.33|93.71|92.41|93.54|92.24|112
1680402300000|2023-04-02 02:25:00|93.64|92.34|93.66|92.36|93.69|92.39|93.58|92.28|111
1680402600000|2023-04-02 02:30:00|93.65|92.35|93.48|92.18|93.67|92.37|93.41|92.11|122
1680402900000|2023-04-02 02:35:00|93.49|92.19|93.7|92.4|93.71|92.41|93.43|92.13|99
1680403200000|2023-04-02 02:40:00|93.71|92.41|93.51|92.21|93.71|92.41|93.47|92.17|68
1680403500000|2023-04-02 02:45:00|93.5|92.2|93.48|92.18|93.5|92.2|93.43|92.13|49
1680403800000|2023-04-02 02:50:00|93.47|92.17|93.57|92.27|93.64|92.34|93.46|92.16|120
1680404100000|2023-04-02 02:55:00|93.56|92.26|93.15|91.85|93.56|92.26|93.15|91.85|139
1680404400000|2023-04-02 03:00:00|93.14|91.84|93.2|91.9|93.21|91.91|93.09|91.79|135
1680404700000|2023-04-02 03:05:00|93.19|91.89|93.08|91.78|93.19|91.89|93.05|91.75|110
1680405000000|2023-04-02 03:10:00|93.09|91.79|93.01|91.71|93.13|91.83|93|91.7|114
1680405300000|2023-04-02 03:15:00|93|91.7|93.06|91.76|93.14|91.84|93|91.7|93
1680405600000|2023-04-02 03:20:00|93.07|91.77|93.23|91.93|93.24|91.94|93.01|91.71|109
1680405900000|2023-04-02 03:25:00|93.24|91.94|93.28|91.98|93.31|92.01|93.21|91.91|87
1680406200000|2023-04-02 03:30:00|93.29|91.99|93.36|92.06|93.43|92.13|93.24|91.94|115
1680406500000|2023-04-02 03:35:00|93.37|92.07|93.36|92.06|93.45|92.15|93.34|92.04|101
1680406800000|2023-04-02 03:40:00|93.37|92.07|93.33|92.03|93.39|92.09|93.31|92.01|76
1680407100000|2023-04-02 03:45:00|93.34|92.04|93.38|92.08|93.38|92.08|93.31|92.01|98
1680407400000|2023-04-02 03:50:00|93.39|92.09|93.17|91.87|93.46|92.16|93.16|91.86|77
1680407700000|2023-04-02 03:55:00|93.18|91.88|93.24|91.94|93.24|91.94|93.17|91.87|49
1680408000000|2023-04-02 04:00:00|93.25|91.95|93.21|91.91|93.25|91.95|93.19|91.89|49
1680408300000|2023-04-02 04:05:00|93.2|91.9|93.11|91.81|93.24|91.94|93.11|91.81|65
1680408600000|2023-04-02 04:10:00|93.12|91.82|93.38|92.08|93.41|92.11|93.12|91.82|80
1680408900000|2023-04-02 04:15:00|93.37|92.07|93.33|92.03|93.41|92.11|93.32|92.02|97
1680409200000|2023-04-02 04:20:00|93.34|92.04|93.28|91.98|93.39|92.09|93.25|91.95|40
1680409500000|2023-04-02 04:25:00|93.27|91.97|93.21|91.91|93.28|91.98|93.16|91.86|49
1680409800000|2023-04-02 04:30:00|93.2|91.9|93.18|91.88|93.24|91.94|93.18|91.88|52
1680410100000|2023-04-02 04:35:00|93.2|91.9|93.28|91.98|93.35|92.05|93.2|91.9|81
1680410400000|2023-04-02 04:40:00|93.27|91.97|93.17|91.87|93.34|92.04|93.16|91.86|69
1680410700000|2023-04-02 04:45:00|93.18|91.88|93.24|91.94|93.26|91.96|93.18|91.88|68
1680411000000|2023-04-02 04:50:00|93.23|91.93|93.31|92.01|93.32|92.02|93.22|91.92|71
1680411300000|2023-04-02 04:55:00|93.32|92.02|93.21|91.91|93.32|92.02|93.21|91.91|63
1680411600000|2023-04-02 05:00:00|93.22|91.92|93.18|91.88|93.27|91.97|93.16|91.86|56
1680411900000|2023-04-02 05:05:00|93.17|91.87|93.16|91.86|93.18|91.88|93.16|91.86|24
1680412200000|2023-04-02 05:10:00|93.15|91.85|93.13|91.83|93.16|91.86|93.11|91.81|23
1680412500000|2023-04-02 05:15:00|93.14|91.84|93.23|91.93|93.3|92|93.14|91.84|88
1680412800000|2023-04-02 05:20:00|93.24|91.94|93.35|92.05|93.35|92.05|93.22|91.92|26
1680413100000|2023-04-02 05:25:00|93.34|92.04|93.21|91.91|93.35|92.05|93.19|91.89|39
1680413400000|2023-04-02 05:30:00|93.23|91.93|93.23|91.93|93.26|91.96|93.21|91.91|60
1680413700000|2023-04-02 05:35:00|93.24|91.94|93.4|92.1|93.4|92.1|93.23|91.93|77
1680414000000|2023-04-02 05:40:00|93.41|92.11|93.48|92.18|93.5|92.2|93.4|92.1|93
1680414300000|2023-04-02 05:45:00|93.49|92.19|93.48|92.18|93.52|92.22|93.41|92.11|83
1680414600000|2023-04-02 05:50:00|93.47|92.17|93.5|92.2|93.52|92.22|93.46|92.16|47
1680414900000|2023-04-02 05:55:00|93.51|92.21|93.5|92.2|93.57|92.27|93.5|92.2|86
1680415200000|2023-04-02 06:00:00|93.51|92.21|93.64|92.34|93.64|92.34|93.51|92.21|88
1680415500000|2023-04-02 06:05:00|93.65|92.35|93.51|92.21|93.65|92.35|93.44|92.14|65
1680415800000|2023-04-02 06:10:00|93.52|92.22|93.43|92.13|93.61|92.31|93.42|92.12|68
1680416100000|2023-04-02 06:15:00|93.44|92.14|93.55|92.25|93.6|92.3|93.44|92.14|71
1680416400000|2023-04-02 06:20:00|93.54|92.24|93.47|92.17|93.58|92.28|93.46|92.16|73
1680416700000|2023-04-02 06:25:00|93.46|92.16|93.52|92.22|93.53|92.23|93.46|92.16|46
1680417000000|2023-04-02 06:30:00|93.53|92.23|93.56|92.26|93.56|92.26|93.52|92.22|56
1680417300000|2023-04-02 06:35:00|93.57|92.27|93.55|92.25|93.58|92.28|93.5|92.2|47
1680417600000|2023-04-02 06:40:00|93.56|92.26|93.65|92.35|93.67|92.37|93.53|92.23|75
1680417900000|2023-04-02 06:45:00|93.64|92.34|94.04|92.74|94.29|92.99|93.64|92.34|177
1680418200000|2023-04-02 06:50:00|94.03|92.73|94.13|92.83|94.26|92.96|94.02|92.72|271
1680418500000|2023-04-02 06:55:00|94.12|92.82|94.35|93.05|94.38|93.08|94.12|92.82|209
1680418800000|2023-04-02 07:00:00|94.34|93.04|94.18|92.88|94.55|93.25|94.14|92.84|250
1680419100000|2023-04-02 07:05:00|94.19|92.89|94.51|93.21|94.52|93.22|94.19|92.89|194
1680419400000|2023-04-02 07:10:00|94.5|93.2|94.69|93.39|94.8|93.5|94.44|93.14|293
1680419700000|2023-04-02 07:15:00|94.7|93.4|94.82|93.52|95.18|93.88|94.36|93.06|412
1680420000000|2023-04-02 07:20:00|94.83|93.53|95.05|93.75|95.06|93.76|94.83|93.53|316
1680420300000|2023-04-02 07:25:00|95.06|93.76|94.78|93.48|95.09|93.79|94.78|93.48|222
1680420600000|2023-04-02 07:30:00|94.77|93.47|94.92|93.62|94.95|93.65|94.73|93.43|167
1680420900000|2023-04-02 07:35:00|94.91|93.61|94.73|93.43|94.92|93.62|94.7|93.4|122
1680421200000|2023-04-02 07:40:00|94.74|93.44|94.86|93.56|94.9|93.6|94.66|93.36|165
1680421500000|2023-04-02 07:45:00|94.87|93.57|94.74|93.44|94.93|93.63|94.65|93.35|154
1680421800000|2023-04-02 07:50:00|94.75|93.45|94.96|93.66|94.96|93.66|94.72|93.42|167
1680422100000|2023-04-02 07:55:00|94.95|93.65|94.84|93.54|95.02|93.72|94.83|93.53|154
1680422400000|2023-04-02 08:00:00|94.85|93.55|94.72|93.42|94.91|93.61|94.62|93.32|196
1680422700000|2023-04-02 08:05:00|94.73|93.43|94.56|93.26|94.74|93.44|94.51|93.21|164
1680423000000|2023-04-02 08:10:00|94.57|93.27|94.46|93.16|94.61|93.31|94.38|93.08|87
1680423300000|2023-04-02 08:15:00|94.47|93.17|94.62|93.32|94.7|93.4|94.44|93.14|107
1680423600000|2023-04-02 08:20:00|94.61|93.31|94.56|93.26|94.65|93.35|94.52|93.22|104
1680423900000|2023-04-02 08:25:00|94.57|93.27|94.63|93.33|94.64|93.34|94.55|93.25|72
1680424200000|2023-04-02 08:30:00|94.62|93.32|94.67|93.37|94.68|93.38|94.57|93.27|54
1680424500000|2023-04-02 08:35:00|94.66|93.36|94.51|93.21|94.67|93.37|94.49|93.19|101
1680424800000|2023-04-02 08:40:00|94.5|93.2|94.41|93.11|94.51|93.21|94.32|93.02|140
1680425100000|2023-04-02 08:45:00|94.4|93.1|94.11|92.81|94.4|93.1|94.07|92.77|186
1680425400000|2023-04-02 08:50:00|94.12|92.82|94.16|92.86|94.3|93|94.09|92.79|158
1680425700000|2023-04-02 08:55:00|94.17|92.87|94|92.7|94.2|92.9|93.9|92.6|210
1680426000000|2023-04-02 09:00:00|94.01|92.71|94.1|92.8|94.2|92.9|94|92.7|118
1680426300000|2023-04-02 09:05:00|94.09|92.79|94.15|92.85|94.16|92.86|93.99|92.69|78
1680426600000|2023-04-02 09:10:00|94.16|92.86|94.14|92.84|94.18|92.88|94.09|92.79|94
1680426900000|2023-04-02 09:15:00|94.13|92.83|94.28|92.98|94.28|92.98|94.12|92.82|89
1680427200000|2023-04-02 09:20:00|94.27|92.97|94.47|93.17|94.53|93.23|94.13|92.83|162
1680427500000|2023-04-02 09:25:00|94.46|93.16|94.49|93.19|94.51|93.21|94.38|93.08|105
1680427800000|2023-04-02 09:30:00|94.5|93.2|94.64|93.34|94.64|93.34|94.47|93.17|134
1680428100000|2023-04-02 09:35:00|94.63|93.33|94.62|93.32|94.64|93.34|94.54|93.24|106
1680428400000|2023-04-02 09:40:00|94.61|93.31|94.47|93.17|94.62|93.32|94.45|93.15|131
1680428700000|2023-04-02 09:45:00|94.48|93.18|94.54|93.24|94.56|93.26|94.47|93.17|88
1680429000000|2023-04-02 09:50:00|94.55|93.25|94.52|93.22|94.57|93.27|94.49|93.19|80
1680429300000|2023-04-02 09:55:00|94.53|93.23|94.45|93.15|94.53|93.23|94.44|93.14|49
1680429600000|2023-04-02 10:00:00|94.44|93.14|94.42|93.12|94.46|93.16|94.39|93.09|67
1680429900000|2023-04-02 10:05:00|94.41|93.11|94.28|92.98|94.41|93.11|94.27|92.97|70
1680430200000|2023-04-02 10:10:00|94.29|92.99|94.36|93.06|94.36|93.06|94.28|92.98|81
1680430500000|2023-04-02 10:15:00|94.35|93.05|94.45|93.15|94.46|93.16|94.34|93.04|93
1680430800000|2023-04-02 10:20:00|94.46|93.16|94.3|93|94.47|93.17|94.28|92.98|100
1680431100000|2023-04-02 10:25:00|94.29|92.99|94.21|92.91|94.29|92.99|94.13|92.83|97
1680431400000|2023-04-02 10:30:00|94.22|92.92|94.23|92.93|94.27|92.97|94.14|92.84|61
1680431700000|2023-04-02 10:35:00|94.24|92.94|94.22|92.92|94.31|93.01|94.2|92.9|87
1680432000000|2023-04-02 10:40:00|94.21|92.91|94.37|93.07|94.42|93.12|94.14|92.84|94
1680432300000|2023-04-02 10:45:00|94.36|93.06|94.27|92.97|94.38|93.08|94.19|92.89|87
1680432600000|2023-04-02 10:50:00|94.26|92.96|94.21|92.91|94.28|92.98|94.15|92.85|85
1680432900000|2023-04-02 10:55:00|94.2|92.9|94.21|92.91|94.25|92.95|94.16|92.86|86
1680433200000|2023-04-02 11:00:00|94.2|92.9|94.06|92.76|94.22|92.92|94.02|92.72|144
1680433500000|2023-04-02 11:05:00|94.07|92.77|94.34|93.04|94.36|93.06|94.06|92.76|146
1680433800000|2023-04-02 11:10:00|94.35|93.05|94.37|93.07|94.37|93.07|94.31|93.01|80
1680434100000|2023-04-02 11:15:00|94.4|93.1|94.57|93.27|94.58|93.28|94.4|93.1|89
1680434400000|2023-04-02 11:20:00|94.56|93.26|94.76|93.46|94.76|93.46|94.53|93.23|93
1680434700000|2023-04-02 11:25:00|94.77|93.47|94.53|93.23|94.77|93.47|94.49|93.19|134
1680435000000|2023-04-02 11:30:00|94.52|93.22|94.39|93.09|94.52|93.22|94.38|93.08|100
1680435300000|2023-04-02 11:35:00|94.38|93.08|94.42|93.12|94.43|93.13|94.34|93.04|99
1680435600000|2023-04-02 11:40:00|94.43|93.13|94.39|93.09|94.49|93.19|94.38|93.08|58
1680435900000|2023-04-02 11:45:00|94.38|93.08|94.36|93.06|94.43|93.13|94.33|93.03|55
1680436200000|2023-04-02 11:50:00|94.35|93.05|94.28|92.98|94.36|93.06|94.24|92.94|106
1680436500000|2023-04-02 11:55:00|94.27|92.97|94.25|92.95|94.3|93|94.23|92.93|94
1680436800000|2023-04-02 12:00:00|94.26|92.96|94.26|92.96|94.51|93.21|94.25|92.95|168
1680437100000|2023-04-02 12:05:00|94.27|92.97|94.41|93.11|94.47|93.17|94.12|92.82|219
1680437400000|2023-04-02 12:10:00|94.4|93.1|94.34|93.04|94.5|93.2|94.32|93.02|96
1680437700000|2023-04-02 12:15:00|94.33|93.03|94.3|93|94.42|93.12|94.29|92.99|105
1680438000000|2023-04-02 12:20:00|94.31|93.01|94.28|92.98|94.34|93.04|94.13|92.83|137
1680438300000|2023-04-02 12:25:00|94.29|92.99|94.15|92.85|94.29|92.99|94.11|92.81|175
1680438600000|2023-04-02 12:30:00|94.14|92.84|94.18|92.88|94.19|92.89|94.05|92.75|148
1680438900000|2023-04-02 12:35:00|94.2|92.9|93.97|92.67|94.23|92.93|93.96|92.66|160
1680439200000|2023-04-02 12:40:00|93.96|92.66|94.28|92.98|94.28|92.98|93.93|92.63|167
1680439500000|2023-04-02 12:45:00|94.29|92.99|94.14|92.84|94.29|92.99|93.93|92.63|116
1680439800000|2023-04-02 12:50:00|94.15|92.85|94.1|92.8|94.18|92.88|93.99|92.69|133
1680440100000|2023-04-02 12:55:00|94.11|92.81|94.19|92.89|94.22|92.92|94.02|92.72|184
1680440400000|2023-04-02 13:00:00|94.2|92.9|94.05|92.75|94.25|92.95|93.99|92.69|205
1680440700000|2023-04-02 13:05:00|94.06|92.76|94|92.7|94.14|92.84|93.97|92.67|166
1680441000000|2023-04-02 13:10:00|93.99|92.69|93.71|92.41|94.11|92.81|93.53|92.23|311
1680441300000|2023-04-02 13:15:00|93.7|92.4|93.87|92.57|93.92|92.62|93.53|92.23|271
1680441600000|2023-04-02 13:20:00|93.88|92.58|94.09|92.79|94.1|92.8|93.65|92.35|254
1680441900000|2023-04-02 13:25:00|94.1|92.8|94.33|93.03|94.46|93.16|94.08|92.78|230
1680442200000|2023-04-02 13:30:00|94.3|93|95.15|93.85|95.19|93.89|94.19|92.89|416
1680442500000|2023-04-02 13:35:00|95.14|93.84|95.11|93.81|95.18|93.88|94.75|93.45|406
1680442800000|2023-04-02 13:40:00|95.1|93.8|94.98|93.68|95.18|93.88|94.92|93.62|318
1680443100000|2023-04-02 13:45:00|94.99|93.69|94.86|93.56|95.16|93.86|94.86|93.56|245
1680443400000|2023-04-02 13:50:00|94.85|93.55|94.69|93.39|94.94|93.64|94.61|93.31|278
1680443700000|2023-04-02 13:55:00|94.68|93.38|94.58|93.28|94.72|93.42|94.41|93.11|210
1680444000000|2023-04-02 14:00:00|94.57|93.27|94.9|93.6|94.92|93.62|94.44|93.14|258
1680444300000|2023-04-02 14:05:00|94.89|93.59|94.62|93.32|94.92|93.62|94.61|93.31|193
1680444600000|2023-04-02 14:10:00|94.63|93.33|94.48|93.18|94.69|93.39|94.47|93.17|216
1680444900000|2023-04-02 14:15:00|94.47|93.17|94.81|93.51|94.94|93.64|94.46|93.16|247
1680445200000|2023-04-02 14:20:00|94.8|93.5|94.96|93.66|94.98|93.68|94.7|93.4|207
1680445500000|2023-04-02 14:25:00|94.97|93.67|94.93|93.63|95.13|93.83|94.91|93.61|234
1680445800000|2023-04-02 14:30:00|94.91|93.61|94.83|93.53|95.08|93.78|94.79|93.49|214
1680446100000|2023-04-02 14:35:00|94.82|93.52|94.77|93.47|94.89|93.59|94.72|93.42|205
1680446400000|2023-04-02 14:40:00|94.78|93.48|94.67|93.37|94.82|93.52|94.67|93.37|127
1680446700000|2023-04-02 14:45:00|94.66|93.36|94.68|93.38|94.75|93.45|94.63|93.33|150
1680447000000|2023-04-02 14:50:00|94.67|93.37|94.42|93.12|94.67|93.37|94.41|93.11|193
1680447300000|2023-04-02 14:55:00|94.41|93.11|94.22|92.92|94.48|93.18|94.21|92.91|178
1680447600000|2023-04-02 15:00:00|94.21|92.91|93.53|92.23|94.21|92.91|93.05|91.75|503
1680447900000|2023-04-02 15:05:00|93.52|92.22|93.26|91.96|93.59|92.29|93.21|91.91|456
1680448200000|2023-04-02 15:10:00|93.28|91.98|93.06|91.76|93.3|92|92.93|91.63|477
1680448500000|2023-04-02 15:15:00|93.03|91.73|92.49|91.19|93.04|91.74|91.83|90.53|597
1680448800000|2023-04-02 15:20:00|92.48|91.18|92.68|91.38|92.86|91.56|92.3|91|432
1680449100000|2023-04-02 15:25:00|92.69|91.39|92.32|91.02|92.72|91.42|92.32|91.02|347
1680449400000|2023-04-02 15:30:00|92.31|91.01|92.7|91.4|92.73|91.43|92.19|90.89|316
1680449700000|2023-04-02 15:35:00|92.69|91.39|92.79|91.49|92.8|91.5|92.63|91.33|233
1680450000000|2023-04-02 15:40:00|92.8|91.5|92.62|91.32|92.81|91.51|92.54|91.24|271
1680450300000|2023-04-02 15:45:00|92.63|91.33|92.9|91.6|92.94|91.64|92.52|91.22|213
1680450600000|2023-04-02 15:50:00|92.91|91.61|92.79|91.49|92.93|91.63|92.76|91.46|155
1680450900000|2023-04-02 15:55:00|92.78|91.48|93.2|91.9|93.21|91.91|92.75|91.45|179
1680451200000|2023-04-02 16:00:00|93.19|91.89|93.51|92.21|93.81|92.51|93.14|91.84|350
1680451500000|2023-04-02 16:05:00|93.5|92.2|93.69|92.39|93.8|92.5|93.43|92.13|285
1680451800000|2023-04-02 16:10:00|93.7|92.4|93.51|92.21|93.71|92.41|93.37|92.07|228
1680452100000|2023-04-02 16:15:00|93.5|92.2|93.33|92.03|93.6|92.3|93.25|91.95|199
1680452400000|2023-04-02 16:20:00|93.34|92.04|93.15|91.85|93.36|92.06|93.12|91.82|234
1680452700000|2023-04-02 16:25:00|93.16|91.86|92.91|91.61|93.16|91.86|92.84|91.54|309
1680453000000|2023-04-02 16:30:00|92.93|91.63|92.95|91.65|93.22|91.92|92.88|91.58|216
1680453300000|2023-04-02 16:35:00|92.94|91.64|92.78|91.48|92.95|91.65|92.44|91.14|317
1680453600000|2023-04-02 16:40:00|92.79|91.49|92.93|91.63|92.95|91.65|92.64|91.34|228
1680453900000|2023-04-02 16:45:00|92.94|91.64|93.1|91.8|93.17|91.87|92.76|91.46|191
1680454200000|2023-04-02 16:50:00|93.09|91.79|93.49|92.19|93.54|92.24|93.08|91.78|204
1680454500000|2023-04-02 16:55:00|93.5|92.2|93.36|92.06|93.5|92.2|93.34|92.04|139
1680454800000|2023-04-02 17:00:00|93.37|92.07|93.26|91.96|93.39|92.09|93.25|91.95|118
1680455100000|2023-04-02 17:05:00|93.25|91.95|93.36|92.06|93.37|92.07|93.22|91.92|80
1680455400000|2023-04-02 17:10:00|93.37|92.07|93.45|92.15|93.45|92.15|93.24|91.94|110
1680455700000|2023-04-02 17:15:00|93.44|92.14|93.43|92.13|93.55|92.25|93.4|92.1|74
1680456000000|2023-04-02 17:20:00|93.42|92.12|93.14|91.84|93.42|92.12|93.13|91.83|106
1680456300000|2023-04-02 17:25:00|93.16|91.86|92.95|91.65|93.18|91.88|92.93|91.63|125
1680456600000|2023-04-02 17:30:00|92.96|91.66|93.18|91.88|93.18|91.88|92.96|91.66|87
1680456900000|2023-04-02 17:35:00|93.19|91.89|93.49|92.19|93.51|92.21|93.19|91.89|206
1680457200000|2023-04-02 17:40:00|93.48|92.18|93.32|92.02|93.51|92.21|93.32|92.02|130
1680457500000|2023-04-02 17:45:00|93.31|92.01|93.36|92.06|93.39|92.09|93.25|91.95|108
1680457800000|2023-04-02 17:50:00|93.35|92.05|93.22|91.92|93.35|92.05|93.13|91.83|85
1680458100000|2023-04-02 17:55:00|93.21|91.91|93.13|91.83|93.22|91.92|93.06|91.76|90
1680458400000|2023-04-02 18:00:00|93.12|91.82|93.17|91.87|93.25|91.95|93.12|91.82|90
1680458700000|2023-04-02 18:05:00|93.16|91.86|93.23|91.93|93.25|91.95|93.15|91.85|72
1680459000000|2023-04-02 18:10:00|93.24|91.94|93.1|91.8|93.24|91.94|92.99|91.69|83
1680459300000|2023-04-02 18:15:00|93.11|91.81|92.99|91.69|93.11|91.81|92.93|91.63|117
1680459600000|2023-04-02 18:20:00|93|91.7|92.8|91.5|93|91.7|92.75|91.45|79
1680459900000|2023-04-02 18:25:00|92.79|91.49|92.76|91.46|92.8|91.5|92.66|91.36|96
1680460200000|2023-04-02 18:30:00|92.75|91.45|92.68|91.38|92.75|91.45|92.5|91.2|140
1680460500000|2023-04-02 18:35:00|92.69|91.39|92.5|91.2|92.69|91.39|92.49|91.19|98
1680460800000|2023-04-02 18:40:00|92.49|91.19|92.58|91.28|92.62|91.32|92.45|91.15|80
1680461100000|2023-04-02 18:45:00|92.59|91.29|92.43|91.13|92.59|91.29|92.43|91.13|78
1680461400000|2023-04-02 18:50:00|92.44|91.14|92.46|91.16|92.52|91.22|92.4|91.1|94
1680461700000|2023-04-02 18:55:00|92.47|91.17|92.55|91.25|92.58|91.28|92.46|91.16|84
1680462000000|2023-04-02 19:00:00|92.54|91.24|92.48|91.18|92.55|91.25|92.43|91.13|152
1680462300000|2023-04-02 19:05:00|92.49|91.19|92.56|91.26|92.67|91.37|92.47|91.17|117
1680462600000|2023-04-02 19:10:00|92.57|91.27|92.45|91.15|92.58|91.28|92.45|91.15|80
1680462900000|2023-04-02 19:15:00|92.46|91.16|92.36|91.06|92.48|91.18|92.36|91.06|95
1680463200000|2023-04-02 19:20:00|92.37|91.07|92.28|90.98|92.38|91.08|92.24|90.94|97
1680463500000|2023-04-02 19:25:00|92.27|90.97|92.25|90.95|92.32|91.02|92.25|90.95|93
1680463800000|2023-04-02 19:30:00|92.26|90.96|92.5|90.2|92.81|90.98|92.23|90.17|138
1680464100000|2023-04-02 19:35:00|92.51|90.21|92.4|90.1|92.54|90.24|92.33|90.03|159
1680464400000|2023-04-02 19:40:00|92.39|90.09|92.05|89.75|92.41|90.11|91.57|89.27|420
1680464700000|2023-04-02 19:45:00|92.04|89.74|92.11|89.81|92.2|89.9|91.91|89.61|351
1680465000000|2023-04-02 19:50:00|92.12|89.82|92.22|89.92|92.26|89.96|91.86|89.56|263
1680465300000|2023-04-02 19:55:00|92.21|89.91|92.07|89.77|92.21|89.91|91.99|89.69|173
1680465600000|2023-04-02 20:00:00|92.08|89.78|92.25|89.95|92.3|90|91.92|89.62|250
1680465900000|2023-04-02 20:05:00|92.26|89.96|92.03|89.73|92.29|89.99|92.03|89.73|170
1680466200000|2023-04-02 20:10:00|92.02|89.72|91.95|89.65|92.05|89.75|91.8|89.5|132
1680466500000|2023-04-02 20:15:00|91.96|89.66|91.88|89.58|91.96|89.66|91.83|89.53|118
1680466800000|2023-04-02 20:20:00|91.89|89.59|91.98|89.68|91.98|89.68|91.86|89.56|129
1680467100000|2023-04-02 20:25:00|91.97|89.67|91.99|89.69|92|89.7|91.89|89.59|85
1680467400000|2023-04-02 20:30:00|91.98|89.68|92.13|89.83|92.13|89.83|91.89|89.59|87
1680467700000|2023-04-02 20:35:00|92.12|89.82|92.16|89.86|92.18|89.88|92.05|89.75|122
1680468000000|2023-04-02 20:40:00|92.17|89.87|92.34|90.04|92.34|90.04|92.1|89.8|135
1680468300000|2023-04-02 20:45:00|92.35|90.05|92.33|90.03|92.36|90.06|92.28|89.98|69
1680468600000|2023-04-02 20:50:00|92.32|90.02|92.55|90.25|92.55|90.25|92.32|90.02|77
1680468900000|2023-04-02 20:55:00|92.54|90.24|92.64|90.34|92.69|90.39|92.52|90.22|115
1680469200000|2023-04-02 21:00:00|92.63|90.33|92.67|90.37|92.72|90.42|92.57|90.27|117
1680469500000|2023-04-02 21:05:00|92.66|90.36|92.96|90.66|92.99|90.69|92.64|90.34|118
1680469800000|2023-04-02 21:10:00|92.97|90.67|92.94|90.64|93.11|90.81|92.9|90.6|149
1680470100000|2023-04-02 21:15:00|92.95|90.65|92.33|91.03|92.98|91.19|92.25|90.65|134
1680470400000|2023-04-02 21:20:00|92.32|91.02|92.27|90.97|92.33|91.03|92.19|90.89|107
1680470700000|2023-04-02 21:25:00|92.26|90.96|92.56|91.26|92.57|91.27|92.26|90.96|94
1680471000000|2023-04-02 21:30:00|92.55|91.25|92.4|91.1|92.58|91.28|92.22|90.92|134
1680471300000|2023-04-02 21:35:00|92.39|91.09|92.28|90.98|92.44|91.14|92.25|90.95|216
1680471600000|2023-04-02 21:40:00|92.27|90.97|92.23|90.93|92.4|91.1|92.21|90.91|243
1680471900000|2023-04-02 21:45:00|92.22|90.92|92.23|90.93|92.26|90.96|92.2|90.9|212
1680472200000|2023-04-02 21:50:00|92.24|90.94|92.18|90.88|92.26|90.96|92.09|90.79|244
1680472500000|2023-04-02 21:55:00|92.17|90.87|92.32|91.02|92.4|91.1|92.13|90.83|226
1680472800000|2023-04-02 22:00:00|92.33|91.03|92.48|91.18|92.48|91.18|92.14|90.84|352
1680473100000|2023-04-02 22:05:00|92.5|91.2|92.36|91.06|92.52|91.22|92.12|90.82|394
1680473400000|2023-04-02 22:10:00|92.37|91.07|92|90.7|92.37|91.07|91.97|90.67|340
1680473700000|2023-04-02 22:15:00|92.01|90.71|91.79|90.49|92.11|90.81|91.76|90.46|366
1680474000000|2023-04-02 22:20:00|91.82|90.52|91.78|90.48|91.89|90.59|91.67|90.37|380
1680474300000|2023-04-02 22:25:00|91.76|90.46|92.23|90.93|92.39|91.09|91.76|90.46|362
1680474600000|2023-04-02 22:30:00|92.24|90.94|92.21|90.91|92.39|91.09|92.12|90.82|404
1680474900000|2023-04-02 22:35:00|92.22|90.92|92.38|91.08|92.47|91.17|92.21|90.91|265
1680475200000|2023-04-02 22:40:00|92.39|91.09|92.45|91.15|92.5|91.2|92.38|91.08|266
1680475500000|2023-04-02 22:45:00|92.44|91.14|92.83|91.53|92.83|91.53|92.43|91.13|235
1680475800000|2023-04-02 22:50:00|92.82|91.52|93.35|92.05|93.47|92.17|92.82|91.52|486
1680476100000|2023-04-02 22:55:00|93.33|92.03|93.52|92.22|93.68|92.38|93.33|92.03|383
1680476400000|2023-04-02 23:00:00|93.53|92.23|93.57|92.27|93.71|92.41|93.48|92.18|346
1680476700000|2023-04-02 23:05:00|93.58|92.28|93.35|92.05|93.6|92.3|93.26|91.96|261
1680477000000|2023-04-02 23:10:00|93.34|92.04|93.63|92.33|93.93|92.63|93.34|92.04|333
1680477300000|2023-04-02 23:15:00|93.64|92.34|93.59|92.29|93.74|92.44|93.54|92.24|218
1680477600000|2023-04-02 23:20:00|93.58|92.28|93.68|92.38|93.78|92.48|93.58|92.28|251
1680477900000|2023-04-02 23:25:00|93.67|92.37|93.83|92.53|93.89|92.59|93.66|92.36|261
1680478200000|2023-04-02 23:30:00|93.82|92.52|93.86|92.56|93.93|92.63|93.76|92.46|227
1680478500000|2023-04-02 23:35:00|93.87|92.57|93.72|92.42|93.89|92.59|93.7|92.4|287
1680478800000|2023-04-02 23:40:00|93.71|92.41|93.52|92.22|93.72|92.42|93.52|92.22|115
1680479100000|2023-04-02 23:45:00|93.53|92.23|93.67|92.37|93.79|92.49|93.52|92.22|143
1680479400000|2023-04-02 23:50:00|93.66|92.36|93.59|92.29|93.67|92.37|93.55|92.25|166
1680479700000|2023-04-02 23:55:00|93.58|92.28|93.47|92.17|93.64|92.34|93.43|92.13|179
1680480000000|2023-04-03 00:00:00|93.46|92.16|93.64|92.34|93.86|92.56|93.46|92.16|258
1680480300000|2023-04-03 00:05:00|93.65|92.35|93.63|92.33|93.65|92.35|93.49|92.19|203
1680480600000|2023-04-03 00:10:00|93.62|92.32|93.46|92.16|93.68|92.38|93.43|92.13|226
1680480900000|2023-04-03 00:15:00|93.45|92.15|93.5|92.2|93.69|92.39|93.41|92.11|206
1680481200000|2023-04-03 00:20:00|93.49|92.19|93.41|92.11|93.72|92.42|93.41|92.11|248
1680481500000|2023-04-03 00:25:00|93.42|92.12|93.69|92.39|93.7|92.4|93.42|92.12|233
1680481800000|2023-04-03 00:30:00|93.68|92.38|93.42|92.12|93.75|92.45|93.38|92.08|237
1680482100000|2023-04-03 00:35:00|93.44|92.14|93.11|91.81|93.51|92.21|93.02|91.72|228
1680482400000|2023-04-03 00:40:00|93.1|91.8|93.19|91.89|93.23|91.93|92.91|91.61|347
1680482700000|2023-04-03 00:45:00|93.18|91.88|93.51|92.21|93.64|92.34|93.14|91.84|384
1680483000000|2023-04-03 00:50:00|93.52|92.22|93.56|92.26|93.59|92.29|93.36|92.06|291
1680483300000|2023-04-03 00:55:00|93.57|92.27|93.78|92.48|93.86|92.56|93.55|92.25|257
1680483600000|2023-04-03 01:00:00|93.77|92.47|94.11|92.81|94.2|92.9|93.77|92.47|444
1680483900000|2023-04-03 01:05:00|94.1|92.8|93.79|92.49|94.16|92.86|93.67|92.37|315
1680484200000|2023-04-03 01:10:00|93.8|92.5|93.87|92.57|93.93|92.63|93.78|92.48|213
1680484500000|2023-04-03 01:15:00|93.86|92.56|93.62|92.32|93.89|92.59|93.55|92.25|254
1680484800000|2023-04-03 01:20:00|93.63|92.33|93.4|92.1|93.63|92.33|93.3|92|269
1680485100000|2023-04-03 01:25:00|93.39|92.09|93.03|91.73|93.4|92.1|92.95|91.65|333
1680485400000|2023-04-03 01:30:00|93.05|91.75|93.21|91.91|93.36|92.06|93.01|91.71|385
1680485700000|2023-04-03 01:35:00|93.2|91.9|92.98|91.68|93.35|92.05|92.88|91.58|343
1680486000000|2023-04-03 01:40:00|92.97|91.67|91.74|90.44|93.07|91.77|91.72|90.42|551
1680486300000|2023-04-03 01:45:00|91.77|90.47|91.87|90.57|91.89|90.59|91.16|89.86|669
1680486600000|2023-04-03 01:50:00|91.88|90.58|91.6|90.3|92|90.7|91.52|90.22|571
1680486900000|2023-04-03 01:55:00|91.64|90.34|91.7|90.4|91.7|90.4|91.32|90.02|413
1680487200000|2023-04-03 02:00:00|91.69|90.39|91.98|90.68|91.98|90.68|91.47|90.17|418
1680487500000|2023-04-03 02:05:00|91.99|90.69|92.53|91.23|92.57|91.27|91.91|90.61|446
1680487800000|2023-04-03 02:10:00|92.54|91.24|92.37|91.07|92.54|91.24|92.24|90.94|381
1680488100000|2023-04-03 02:15:00|92.4|91.1|92.33|91.03|92.41|91.11|92.14|90.84|365
1680488400000|2023-04-03 02:20:00|92.34|91.04|92.09|90.79|92.34|91.04|91.97|90.67|310
1680488700000|2023-04-03 02:25:00|92.1|90.8|92.11|90.81|92.37|91.07|92.06|90.76|287
1680489000000|2023-04-03 02:30:00|92.1|90.8|92.23|90.93|92.25|90.95|92.02|90.72|261
1680489300000|2023-04-03 02:35:00|92.25|90.95|92.24|90.94|92.3|91|92.05|90.75|247
1680489600000|2023-04-03 02:40:00|92.23|90.93|92.17|90.87|92.26|90.96|92.13|90.83|216
1680489900000|2023-04-03 02:45:00|92.18|90.88|92.12|90.82|92.23|90.93|92.11|90.81|244
1680490200000|2023-04-03 02:50:00|92.13|90.83|92|90.7|92.14|90.84|91.95|90.65|248
1680490500000|2023-04-03 02:55:00|91.99|90.69|92.01|90.71|92.14|90.84|91.95|90.65|204
1680490800000|2023-04-03 03:00:00|92|90.7|92.29|90.99|92.3|91|91.98|90.68|202
1680491100000|2023-04-03 03:05:00|92.32|91.02|92.17|90.87|92.41|91.11|92.03|90.73|347
1680491400000|2023-04-03 03:10:00|92.18|90.88|92.39|91.09|92.41|91.11|92.1|90.8|292
1680491700000|2023-04-03 03:15:00|92.4|91.1|92.17|90.87|92.41|91.11|92.12|90.82|225
1680492000000|2023-04-03 03:20:00|92.16|90.86|92.34|91.04|92.38|91.08|92.12|90.82|217
1680492300000|2023-04-03 03:25:00|92.35|91.05|92.34|91.04|92.38|91.08|92.2|90.9|229
1680492600000|2023-04-03 03:30:00|92.35|91.05|92.02|90.72|92.35|91.05|92.02|90.72|195
1680492900000|2023-04-03 03:35:00|92.03|90.73|91.74|90.44|92.03|90.73|91.64|90.34|363
1680493200000|2023-04-03 03:40:00|91.73|90.43|91.89|90.59|91.91|90.61|91.71|90.41|204
1680493500000|2023-04-03 03:45:00|91.9|90.6|91.95|90.65|91.96|90.66|91.84|90.54|219
1680493800000|2023-04-03 03:50:00|91.96|90.66|91.84|90.54|91.98|90.68|91.81|90.51|250
1680494100000|2023-04-03 03:55:00|91.83|90.53|91.62|90.32|91.84|90.54|91.61|90.31|225
1680494400000|2023-04-03 04:00:00|91.63|90.33|91.81|90.51|91.84|90.54|91.59|90.29|196
1680494700000|2023-04-03 04:05:00|91.8|90.5|91.79|90.49|91.82|90.52|91.68|90.38|200
1680495000000|2023-04-03 04:10:00|91.78|90.48|91.78|90.48|91.86|90.56|91.78|90.48|143
1680495300000|2023-04-03 04:15:00|91.8|90.5|91.66|90.36|91.8|90.5|91.66|90.36|191
1680495600000|2023-04-03 04:20:00|91.67|90.37|91.71|90.41|91.71|90.41|91.51|90.21|238
1680495900000|2023-04-03 04:25:00|91.7|90.4|91.7|90.4|91.77|90.47|91.59|90.29|195
1680496200000|2023-04-03 04:30:00|91.71|90.41|91.87|90.57|91.97|90.67|91.66|90.36|210
1680496500000|2023-04-03 04:35:00|91.88|90.58|91.61|90.31|91.88|90.58|91.57|90.27|223
1680496800000|2023-04-03 04:40:00|91.62|90.32|91.38|90.08|91.64|90.34|91.37|90.07|272
1680497100000|2023-04-03 04:45:00|91.39|90.09|91.75|90.45|91.76|90.46|91.38|90.08|258
1680497400000|2023-04-03 04:50:00|91.76|90.46|91.61|90.31|91.8|90.5|91.58|90.28|239
1680497700000|2023-04-03 04:55:00|91.62|90.32|91.83|90.53|91.84|90.54|91.6|90.3|184
1680498000000|2023-04-03 05:00:00|91.82|90.52|91.65|90.35|91.84|90.54|91.62|90.32|231
1680498300000|2023-04-03 05:05:00|91.66|90.36|91.59|90.29|91.66|90.36|91.58|90.28|159
1680498600000|2023-04-03 05:10:00|91.58|90.28|91.51|90.21|91.6|90.3|91.48|90.18|159
1680498900000|2023-04-03 05:15:00|91.5|90.2|91.75|90.45|91.83|90.53|91.47|90.17|171
1680499200000|2023-04-03 05:20:00|91.74|90.44|91.81|90.51|91.84|90.54|91.71|90.41|138
1680499500000|2023-04-03 05:25:00|91.82|90.52|91.92|90.62|91.94|90.64|91.77|90.47|172
1680499800000|2023-04-03 05:30:00|91.91|90.61|91.98|90.68|92.08|90.78|91.85|90.55|225
1680500100000|2023-04-03 05:35:00|91.97|90.67|92.1|90.8|92.1|90.8|91.96|90.66|170
1680500400000|2023-04-03 05:40:00|92.11|90.81|91.96|90.66|92.16|90.86|91.94|90.64|166
1680500700000|2023-04-03 05:45:00|91.95|90.65|91.93|90.63|91.98|90.68|91.87|90.57|168
1680501000000|2023-04-03 05:50:00|91.92|90.62|91.76|90.46|91.93|90.63|91.74|90.44|157
1680501300000|2023-04-03 05:55:00|91.75|90.45|91.67|90.37|91.76|90.46|91.55|90.25|157
1680501600000|2023-04-03 06:00:00|91.66|90.36|91.75|90.45|91.75|90.45|91.57|90.27|249
1680501900000|2023-04-03 06:05:00|91.74|90.44|91.78|90.48|91.78|90.48|91.7|90.4|132
1680502200000|2023-04-03 06:10:00|91.79|90.49|91.7|90.4|91.8|90.5|91.7|90.4|150
1680502500000|2023-04-03 06:15:00|91.66|90.36|91.57|90.27|91.67|90.37|91.52|90.22|112
1680502800000|2023-04-03 06:20:00|91.58|90.28|91.65|90.35|91.66|90.36|91.51|90.21|190
1680503100000|2023-04-03 06:25:00|91.66|90.36|91.69|90.39|91.69|90.39|91.57|90.27|120
1680503400000|2023-04-03 06:30:00|91.68|90.38|91.86|90.56|91.87|90.57|91.64|90.34|216
1680503700000|2023-04-03 06:35:00|91.87|90.57|91.72|90.42|91.91|90.61|91.71|90.41|290
1680504000000|2023-04-03 06:40:00|91.71|90.41|91.61|90.31|91.72|90.42|91.54|90.24|210
1680504300000|2023-04-03 06:45:00|91.6|90.3|91.71|90.41|91.79|90.49|91.58|90.28|195
1680504600000|2023-04-03 06:50:00|91.7|90.4|91.73|90.43|91.78|90.48|91.66|90.36|159
1680504900000|2023-04-03 06:55:00|91.72|90.42|91.97|90.67|91.98|90.68|91.71|90.41|177
1680505200000|2023-04-03 07:00:00|91.96|90.66|92.09|90.79|92.2|90.9|91.86|90.56|261
1680505500000|2023-04-03 07:05:00|92.08|90.78|92.09|90.79|92.18|90.88|92.03|90.73|267
1680505800000|2023-04-03 07:10:00|92.07|90.77|92.15|90.85|92.21|90.91|92.01|90.71|190
1680506100000|2023-04-03 07:15:00|92.16|90.86|92.24|90.94|92.32|91.02|92.09|90.79|287
1680506400000|2023-04-03 07:20:00|92.25|90.95|92.39|91.09|92.39|91.09|92.18|90.88|262
1680506700000|2023-04-03 07:25:00|92.38|91.08|92.37|91.07|92.42|91.12|92.32|91.02|263
1680507000000|2023-04-03 07:30:00|92.36|91.06|92.41|91.11|92.52|91.22|92.29|90.99|288
1680507300000|2023-04-03 07:35:00|92.42|91.12|92.41|91.11|92.53|91.23|92.38|91.08|216
1680507600000|2023-04-03 07:40:00|92.4|91.1|92.22|90.92|92.45|91.15|92.2|90.9|223
1680507900000|2023-04-03 07:45:00|92.21|90.91|92.21|90.91|92.24|90.94|92.16|90.86|162
1680508200000|2023-04-03 07:50:00|92.2|90.9|92.21|90.91|92.23|90.93|92.12|90.82|181
1680508500000|2023-04-03 07:55:00|92.22|90.92|92.43|91.13|92.44|91.14|92.15|90.85|197
1680508800000|2023-04-03 08:00:00|92.44|91.14|92.77|91.47|92.87|91.57|92.38|91.08|373
1680509100000|2023-04-03 08:05:00|92.76|91.46|93.06|91.76|93.16|91.86|92.74|91.44|416
1680509400000|2023-04-03 08:10:00|93.04|91.74|93.08|91.78|93.15|91.85|92.92|91.62|343
1680509700000|2023-04-03 08:15:00|93.09|91.79|93.55|92.25|93.69|92.39|93.08|91.78|520
1680510000000|2023-04-03 08:20:00|93.54|92.24|93.39|92.09|93.86|92.56|93.31|92.01|522
1680510300000|2023-04-03 08:25:00|93.4|92.1|93.55|92.25|93.59|92.29|93.33|92.03|423
1680510600000|2023-04-03 08:30:00|93.54|92.24|93.5|92.2|93.66|92.36|93.45|92.15|488
1680510900000|2023-04-03 08:35:00|93.51|92.21|93.28|91.98|93.57|92.27|93.28|91.98|359
1680511200000|2023-04-03 08:40:00|93.29|91.99|93.53|92.23|93.56|92.26|93.27|91.97|338
1680511500000|2023-04-03 08:45:00|93.52|92.22|93.88|92.58|94.04|92.74|93.33|92.03|569
1680511800000|2023-04-03 08:50:00|93.87|92.57|93.66|92.36|94.01|92.71|93.66|92.36|387
1680512100000|2023-04-03 08:55:00|93.65|92.35|93.82|92.52|93.88|92.58|93.64|92.34|269
1680512400000|2023-04-03 09:00:00|93.81|92.51|93.75|92.45|93.95|92.65|93.62|92.32|353
1680512700000|2023-04-03 09:05:00|93.74|92.44|93.56|92.26|93.8|92.5|93.52|92.22|248
1680513000000|2023-04-03 09:10:00|93.57|92.27|93.55|92.25|93.73|92.43|93.48|92.18|382
1680513300000|2023-04-03 09:15:00|93.54|92.24|93.58|92.28|93.7|92.4|93.49|92.19|248
1680513600000|2023-04-03 09:20:00|93.59|92.29|93.54|92.24|93.65|92.35|93.42|92.12|350
1680513900000|2023-04-03 09:25:00|93.53|92.23|93.54|92.24|93.61|92.31|93.5|92.2|211
1680514200000|2023-04-03 09:30:00|93.55|92.25|93.57|92.27|93.71|92.41|93.53|92.23|279
1680514500000|2023-04-03 09:35:00|93.56|92.26|93.58|92.28|93.65|92.35|93.51|92.21|296
1680514800000|2023-04-03 09:40:00|93.59|92.29|93.54|92.24|93.6|92.3|93.49|92.19|197
1680515100000|2023-04-03 09:45:00|93.55|92.25|93.58|92.28|93.66|92.36|93.55|92.25|177
1680515400000|2023-04-03 09:50:00|93.57|92.27|93.34|92.04|93.57|92.27|93.34|92.04|143
1680515700000|2023-04-03 09:55:00|93.35|92.05|93.27|91.97|93.35|92.05|93.25|91.95|224
1680516000000|2023-04-03 10:00:00|93.28|91.98|93.2|91.9|93.39|92.09|93.15|91.85|188
1680516300000|2023-04-03 10:05:00|93.21|91.91|93.41|92.11|93.43|92.13|93.2|91.9|127
1680516600000|2023-04-03 10:10:00|93.42|92.12|93.23|91.93|93.48|92.18|93.23|91.93|161
1680516900000|2023-04-03 10:15:00|93.24|91.94|93.31|92.01|93.39|92.09|93.23|91.93|172
1680517200000|2023-04-03 10:20:00|93.3|92|93.39|92.09|93.45|92.15|93.3|92|179
1680517500000|2023-04-03 10:25:00|93.38|92.08|93.59|92.29|93.61|92.31|93.38|92.08|223
1680517800000|2023-04-03 10:30:00|93.6|92.3|93.46|92.16|93.74|92.44|93.45|92.15|335
1680518100000|2023-04-03 10:35:00|93.45|92.15|93.54|92.24|93.55|92.25|93.37|92.07|218
1680518400000|2023-04-03 10:40:00|93.53|92.23|93.36|92.06|93.53|92.23|93.32|92.02|158
1680518700000|2023-04-03 10:45:00|93.38|92.08|93.43|92.13|93.47|92.17|93.33|92.03|166
1680519000000|2023-04-03 10:50:00|93.44|92.14|93.37|92.07|93.48|92.18|93.36|92.06|111
1680519300000|2023-04-03 10:55:00|93.36|92.06|93.05|91.75|93.38|92.08|93.02|91.72|232
1680519600000|2023-04-03 11:00:00|93.04|91.74|93.04|91.74|93.17|91.87|93.01|91.71|275
1680519900000|2023-04-03 11:05:00|93.05|91.75|92.97|91.67|93.12|91.82|92.96|91.66|208
1680520200000|2023-04-03 11:10:00|92.98|91.68|92.92|91.62|93.01|91.71|92.86|91.56|280
1680520500000|2023-04-03 11:15:00|92.93|91.63|92.95|91.65|93.01|91.71|92.9|91.6|181
1680520800000|2023-04-03 11:20:00|92.94|91.64|93.13|91.83|93.15|91.85|92.94|91.64|203
1680521100000|2023-04-03 11:25:00|93.12|91.82|93.15|91.85|93.25|91.95|93.1|91.8|225
1680521400000|2023-04-03 11:30:00|93.14|91.84|92.82|91.52|93.2|91.9|92.71|91.41|324
1680521700000|2023-04-03 11:35:00|92.83|91.53|92.96|91.66|92.99|91.69|92.81|91.51|169
1680522000000|2023-04-03 11:40:00|92.95|91.65|93.05|91.75|93.07|91.77|92.91|91.61|153
1680522300000|2023-04-03 11:45:00|93.06|91.76|92.93|91.63|93.08|91.78|92.92|91.62|133
1680522600000|2023-04-03 11:50:00|92.94|91.64|93.21|91.91|93.21|91.91|92.93|91.63|216
1680522900000|2023-04-03 11:55:00|93.22|91.92|93.24|91.94|93.26|91.96|93.09|91.79|170
1680523200000|2023-04-03 12:00:00|93.25|91.95|92.95|91.65|93.26|91.96|92.94|91.64|195
1680523500000|2023-04-03 12:05:00|92.94|91.64|93.27|91.97|93.27|91.97|92.93|91.63|224
1680523800000|2023-04-03 12:10:00|93.26|91.96|93.3|92|93.31|92.01|93.17|91.87|179
1680524100000|2023-04-03 12:15:00|93.31|92.01|93.39|92.09|93.47|92.17|93.29|91.99|245
1680524400000|2023-04-03 12:20:00|93.38|92.08|93.28|91.98|93.51|92.21|93.28|91.98|237
1680524700000|2023-04-03 12:25:00|93.29|91.99|92.98|91.68|93.34|92.04|92.96|91.66|356
1680525000000|2023-04-03 12:30:00|92.97|91.67|93.03|91.73|93.17|91.87|92.93|91.63|239
1680525300000|2023-04-03 12:35:00|93.04|91.74|93.09|91.79|93.22|91.92|92.99|91.69|246
1680525600000|2023-04-03 12:40:00|93.1|91.8|92.95|91.65|93.2|91.9|92.94|91.64|248
1680525900000|2023-04-03 12:45:00|92.94|91.64|93.01|91.71|93.1|91.8|92.87|91.57|250
1680526200000|2023-04-03 12:50:00|93|91.7|93.66|92.36|93.67|92.37|92.99|91.69|381
1680526500000|2023-04-03 12:55:00|93.67|92.37|93.53|92.23|93.71|92.41|93.53|92.23|254
1680526800000|2023-04-03 13:00:00|93.54|92.24|93.66|92.36|93.71|92.41|93.48|92.18|272
1680527100000|2023-04-03 13:05:00|93.67|92.37|93.41|92.11|93.67|92.37|93.31|92.01|240
1680527400000|2023-04-03 13:10:00|93.4|92.1|93.38|92.08|93.53|92.23|93.29|91.99|282
1680527700000|2023-04-03 13:15:00|93.37|92.07|93.41|92.11|93.48|92.18|93.33|92.03|177
1680528000000|2023-04-03 13:20:00|93.4|92.1|93.53|92.23|93.54|92.24|93.37|92.07|254
1680528300000|2023-04-03 13:25:00|93.5|92.2|93.63|92.33|93.66|92.36|93.44|92.14|245
1680528600000|2023-04-03 13:30:00|93.62|92.32|93.38|92.08|93.65|92.35|93.36|92.06|333
1680528900000|2023-04-03 13:35:00|93.37|92.07|93.45|92.15|93.55|92.25|93.36|92.06|270
1680529200000|2023-04-03 13:40:00|93.46|92.16|93.43|92.13|93.55|92.25|93.37|92.07|309
1680529500000|2023-04-03 13:45:00|93.44|92.14|93.87|92.57|93.98|92.68|93.41|92.11|477
1680529800000|2023-04-03 13:50:00|93.86|92.56|93.47|92.17|93.95|92.65|93.47|92.17|390
1680530100000|2023-04-03 13:55:00|93.46|92.16|93.19|91.89|93.49|92.19|93.16|91.86|353
1680530400000|2023-04-03 14:00:00|93.21|91.91|93.32|92.02|93.43|92.13|93.19|91.89|447
1680530700000|2023-04-03 14:05:00|93.3|92|93.13|91.83|93.32|92.02|93.04|91.74|380
1680531000000|2023-04-03 14:10:00|93.12|91.82|93.14|91.84|93.15|91.85|92.99|91.69|318
1680531300000|2023-04-03 14:15:00|93.15|91.85|93.1|91.8|93.18|91.88|93.03|91.73|306
1680531600000|2023-04-03 14:20:00|93.11|91.81|93.23|91.93|93.27|91.97|93.07|91.77|243
1680531900000|2023-04-03 14:25:00|93.24|91.94|93.33|92.03|93.37|92.07|93.16|91.86|253
1680532200000|2023-04-03 14:30:00|93.32|92.02|93.26|91.96|93.4|92.1|93.2|91.9|183
1680532500000|2023-04-03 14:35:00|93.25|91.95|92.61|91.31|93.29|91.99|92.36|91.06|338
1680532800000|2023-04-03 14:40:00|92.62|91.32|92.83|91.53|92.9|91.6|92.43|91.13|435
1680533100000|2023-04-03 14:45:00|92.84|91.54|92.27|90.97|92.85|91.55|92.22|90.92|378
1680533400000|2023-04-03 14:50:00|92.26|90.96|92.47|91.17|92.48|91.18|92.21|90.91|392
1680533700000|2023-04-03 14:55:00|92.48|91.18|92.26|90.96|92.51|91.21|92.24|90.94|313
1680534000000|2023-04-03 15:00:00|92.27|90.97|92.32|91.02|92.33|91.03|91.83|90.53|483
1680534300000|2023-04-03 15:05:00|92.31|91.01|92.29|90.99|92.31|91.01|92|90.7|354
1680534600000|2023-04-03 15:10:00|92.28|90.98|92.08|90.78|92.31|91.01|92.03|90.73|339
1680534900000|2023-04-03 15:15:00|92.09|90.79|92.49|91.19|92.5|91.2|92.04|90.74|305
1680535200000|2023-04-03 15:20:00|92.48|91.18|92.5|91.2|92.52|91.22|92.36|91.06|277
1680535500000|2023-04-03 15:25:00|92.49|91.19|92.43|91.13|92.53|91.23|92.38|91.08|245
1680535800000|2023-04-03 15:30:00|92.42|91.12|92.48|91.18|92.61|91.31|92.34|91.04|287
1680536100000|2023-04-03 15:35:00|92.49|91.19|92.54|91.24|92.57|91.27|92.39|91.09|280
1680536400000|2023-04-03 15:40:00|92.53|91.23|92.41|91.11|92.55|91.25|92.4|91.1|252
1680536700000|2023-04-03 15:45:00|92.4|91.1|92.53|91.23|92.56|91.26|92.39|91.09|267
1680537000000|2023-04-03 15:50:00|92.52|91.22|92.63|91.33|92.63|91.33|92.45|91.15|287
1680537300000|2023-04-03 15:55:00|92.64|91.34|92.59|91.29|92.81|91.51|92.54|91.24|232
1680537600000|2023-04-03 16:00:00|92.58|91.28|92.6|91.3|92.61|91.31|92.47|91.17|213
1680537900000|2023-04-03 16:05:00|92.63|91.33|92.78|91.48|92.8|91.5|92.54|91.24|220
1680538200000|2023-04-03 16:10:00|92.79|91.49|92.8|91.5|92.83|91.53|92.74|91.44|215
1680538500000|2023-04-03 16:15:00|92.79|91.49|92.76|91.46|92.8|91.5|92.65|91.35|180
1680538800000|2023-04-03 16:20:00|92.77|91.47|92.51|91.21|92.83|91.53|92.5|91.2|245
1680539100000|2023-04-03 16:25:00|92.52|91.22|92.52|91.22|92.54|91.24|92.47|91.17|138
1680539400000|2023-04-03 16:30:00|92.54|91.24|92.58|91.28|92.58|91.28|92.39|91.09|294
1680539700000|2023-04-03 16:35:00|92.57|91.27|92.57|91.27|92.63|91.33|92.46|91.16|263
1680540000000|2023-04-03 16:40:00|92.56|91.26|92.47|91.17|92.64|91.34|92.41|91.11|219
1680540300000|2023-04-03 16:45:00|92.46|91.16|92.54|91.24|92.63|91.33|92.44|91.14|295
1680540600000|2023-04-03 16:50:00|92.55|91.25|92.52|91.22|92.63|91.33|92.47|91.17|295
1680540900000|2023-04-03 16:55:00|92.5|91.2|92.42|91.12|92.55|91.25|92.4|91.1|334
1680541200000|2023-04-03 17:00:00|92.41|91.11|92.3|91|92.42|91.12|92.19|90.89|296
1680541500000|2023-04-03 17:05:00|92.31|91.01|92.35|91.05|92.36|91.06|92.24|90.94|226
1680541800000|2023-04-03 17:10:00|92.34|91.04|92.5|91.2|92.5|91.2|92.29|90.99|186
1680542100000|2023-04-03 17:15:00|92.49|91.19|92.52|91.22|92.55|91.25|92.43|91.13|220
1680542400000|2023-04-03 17:20:00|92.53|91.23|92.47|91.17|92.54|91.24|92.44|91.14|196
1680542700000|2023-04-03 17:25:00|92.48|91.18|92.5|91.2|92.54|91.24|92.44|91.14|168
1680543000000|2023-04-03 17:30:00|92.51|91.21|92.4|91.1|92.51|91.21|92.39|91.09|141
1680543300000|2023-04-03 17:35:00|92.39|91.09|92.75|91.45|92.98|91.68|92.34|91.04|461
1680543600000|2023-04-03 17:40:00|92.74|91.44|92.62|91.32|92.86|91.56|92.61|91.31|356
1680543900000|2023-04-03 17:45:00|92.61|91.31|92.72|91.42|92.77|91.47|92.58|91.28|346
1680544200000|2023-04-03 17:50:00|92.73|91.43|92.8|91.5|92.97|91.67|92.71|91.41|330
1680544500000|2023-04-03 17:55:00|92.79|91.49|92.66|91.36|92.81|91.51|92.66|91.36|313
1680544800000|2023-04-03 18:00:00|92.65|91.35|92.6|91.3|92.83|91.53|92.55|91.25|443
1680545100000|2023-04-03 18:05:00|92.59|91.29|92.13|90.83|92.62|91.32|92.02|90.72|481
1680545400000|2023-04-03 18:10:00|92.14|90.84|92.27|90.97|92.33|91.03|92.13|90.83|394
1680545700000|2023-04-03 18:15:00|92.28|90.98|92.4|91.1|92.44|91.14|92.02|90.72|367
1680546000000|2023-04-03 18:20:00|92.39|91.09|92.31|91.01|92.49|91.19|92.14|90.84|373
1680546300000|2023-04-03 18:25:00|92.3|91|93.03|91.73|93.08|91.78|92.29|90.99|463
1680546600000|2023-04-03 18:30:00|93.04|91.74|93.16|91.86|93.35|92.05|92.82|91.52|520
1680546900000|2023-04-03 18:35:00|93.17|91.87|93.46|92.16|93.71|92.41|93.07|91.77|615
1680547200000|2023-04-03 18:40:00|93.45|92.15|93.42|92.12|93.6|92.3|93.25|91.95|522
1680547500000|2023-04-03 18:45:00|93.4|92.1|93.83|92.53|93.84|92.54|93.4|92.1|497
1680547800000|2023-04-03 18:50:00|93.84|92.54|94.61|93.31|94.73|93.43|93.82|92.52|636
1680548100000|2023-04-03 18:55:00|94.62|93.32|94.61|93.31|95.16|93.86|94.47|93.17|621
1680548400000|2023-04-03 19:00:00|94.62|93.32|94.65|93.35|95.56|94.26|94.58|93.28|635
1680548700000|2023-04-03 19:05:00|94.66|93.36|94.84|93.54|95.32|94.02|94.65|93.35|590
1680549000000|2023-04-03 19:10:00|94.85|93.55|95.33|94.03|95.35|94.05|94.77|93.47|510
1680549300000|2023-04-03 19:15:00|95.34|94.04|96.12|94.82|96.5|95.2|95.19|93.89|683
1680549600000|2023-04-03 19:20:00|96.13|94.83|95.48|94.18|96.29|94.99|95.44|94.14|556
1680549900000|2023-04-03 19:25:00|95.49|94.19|95.35|94.05|95.55|94.25|95.21|93.91|431
1680550200000|2023-04-03 19:30:00|95.36|94.06|95.21|93.91|95.37|94.07|95.15|93.85|326
1680550500000|2023-04-03 19:35:00|95.2|93.9|95.01|93.71|95.33|94.03|95|93.7|295
1680550800000|2023-04-03 19:40:00|95|93.7|95.03|93.73|95.17|93.87|94.92|93.62|330
1680551100000|2023-04-03 19:45:00|95.04|93.74|94.9|93.6|95.09|93.79|94.81|93.51|326
1680551400000|2023-04-03 19:50:00|94.91|93.61|94.32|93.02|94.91|93.61|94.21|92.91|394
1680551700000|2023-04-03 19:55:00|94.33|93.03|94.09|92.79|94.43|93.13|94.07|92.77|434
1680552000000|2023-04-03 20:00:00|94.08|92.78|93.84|92.54|94.23|92.93|93.8|92.5|356
1680552300000|2023-04-03 20:05:00|93.83|92.53|93.11|91.81|93.88|92.58|93.07|91.77|509
1680552600000|2023-04-03 20:10:00|93.13|91.83|91.78|90.48|93.24|91.94|91.11|89.81|779
1680552900000|2023-04-03 20:15:00|91.76|90.46|92.05|90.75|92.34|91.04|91.18|89.88|718
1680553200000|2023-04-03 20:20:00|92.06|90.76|92.12|90.82|92.25|90.95|91.67|90.37|563
1680553500000|2023-04-03 20:25:00|92.11|90.81|91.99|90.69|92.15|90.85|91.75|90.45|546
1680553800000|2023-04-03 20:30:00|92|90.7|91.71|90.41|92.01|90.71|91.41|90.11|549
1680554100000|2023-04-03 20:35:00|91.74|90.44|91.97|90.67|92.16|90.86|91.7|90.4|431
1680554400000|2023-04-03 20:40:00|91.98|90.68|91.96|90.66|92.01|90.71|91.73|90.43|379
1680554700000|2023-04-03 20:45:00|91.95|90.65|92.21|90.91|92.22|90.92|91.93|90.63|398
1680555000000|2023-04-03 20:50:00|92.19|90.89|92.18|90.88|92.34|91.04|91.98|90.68|446
1680555300000|2023-04-03 20:55:00|92.17|90.87|92.21|90.91|92.32|91.02|91.86|90.56|492
1680555600000|2023-04-03 21:00:00|92.22|90.92|91.72|90.42|92.22|90.92|90.45|89.15|587
1680555900000|2023-04-03 21:05:00|91.73|90.43|91.43|90.13|91.75|90.45|91.19|89.89|378
1680556200000|2023-04-03 21:10:00|91.44|90.14|91.82|90.52|91.82|90.52|91.27|89.97|331
1680556500000|2023-04-03 21:15:00|91.81|90.51|91.88|90.58|92.04|90.74|91.65|90.35|270
1680556800000|2023-04-03 21:20:00|91.87|90.57|91.89|90.59|92|90.7|91.82|90.52|157
1680557100000|2023-04-03 21:25:00|91.9|90.6|92.07|90.77|92.07|90.77|91.9|90.6|152
1680557400000|2023-04-03 21:30:00|92.09|90.79|92.13|90.83|92.14|90.84|91.89|90.59|143
1680557700000|2023-04-03 21:35:00|92.12|90.82|92.23|90.93|92.26|90.96|92.05|90.75|112
1680558000000|2023-04-03 21:40:00|92.24|90.94|92.26|90.96|92.26|90.96|92.17|90.87|69
1680558300000|2023-04-03 21:45:00|92.27|90.97|92.57|91.27|92.58|91.28|92.27|90.97|99
1680558600000|2023-04-03 21:50:00|92.56|91.26|92.8|91.5|92.81|91.51|92.53|91.23|156
1680558900000|2023-04-03 21:55:00|92.81|91.51|92.8|91.5|92.82|91.52|92.64|91.34|179
1680559200000|2023-04-03 22:00:00|92.81|91.51|92.71|91.41|92.82|91.52|92.47|91.17|218
1680559500000|2023-04-03 22:05:00|92.7|91.4|92.79|91.49|92.79|91.49|92.47|91.17|318
1680559800000|2023-04-03 22:10:00|92.78|91.48|93.08|91.78|93.08|91.78|92.76|91.46|303
1680560100000|2023-04-03 22:15:00|93.09|91.79|93.6|92.3|93.63|92.33|93.03|91.73|423
1680560400000|2023-04-03 22:20:00|93.61|92.31|93.48|92.18|93.82|92.52|93.48|92.18|450
1680560700000|2023-04-03 22:25:00|93.49|92.19|93.65|92.35|93.7|92.4|93.48|92.18|341
1680561000000|2023-04-03 22:30:00|93.63|92.33|93.5|92.2|93.74|92.44|93.47|92.17|316
1680561300000|2023-04-03 22:35:00|93.49|92.19|93.48|92.18|93.61|92.31|93.32|92.02|321
1680561600000|2023-04-03 22:40:00|93.47|92.17|93.36|92.06|93.55|92.25|93.33|92.03|292
1680561900000|2023-04-03 22:45:00|93.37|92.07|93.43|92.13|93.55|92.25|93.36|92.06|278
1680562200000|2023-04-03 22:50:00|93.42|92.12|93.52|92.22|93.66|92.36|93.4|92.1|285
1680562500000|2023-04-03 22:55:00|93.53|92.23|93.81|92.51|93.81|92.51|93.43|92.13|247
1680562800000|2023-04-03 23:00:00|93.8|92.5|93.94|92.64|93.98|92.68|93.69|92.39|334
1680563100000|2023-04-03 23:05:00|93.95|92.65|93.86|92.56|94.06|92.76|93.83|92.53|336
1680563400000|2023-04-03 23:10:00|93.85|92.55|93.85|92.55|94.08|92.78|93.84|92.54|275
1680563700000|2023-04-03 23:15:00|93.86|92.56|94.17|92.87|94.18|92.88|93.86|92.56|248
1680564000000|2023-04-03 23:20:00|94.16|92.86|94.12|92.82|94.25|92.95|94.09|92.79|191
1680564300000|2023-04-03 23:25:00|94.11|92.81|93.97|92.67|94.25|92.95|93.97|92.67|216
1680564600000|2023-04-03 23:30:00|93.98|92.68|93.95|92.65|94.21|92.91|93.94|92.64|243
1680564900000|2023-04-03 23:35:00|93.94|92.64|93.78|92.48|94.03|92.73|93.77|92.47|254
1680565200000|2023-04-03 23:40:00|93.77|92.47|93.94|92.64|93.97|92.67|93.77|92.47|230
1680565500000|2023-04-03 23:45:00|93.95|92.65|93.75|92.45|93.97|92.67|93.73|92.43|199
1680565800000|2023-04-03 23:50:00|93.74|92.44|93.54|92.24|93.79|92.49|93.45|92.15|357
1680566100000|2023-04-03 23:55:00|93.52|92.22|93.63|92.33|93.65|92.35|93.52|92.22|107
1680566400000|2023-04-04 00:00:00|93.62|92.32|93.45|92.15|93.67|92.37|93.36|92.06|273
1680566700000|2023-04-04 00:05:00|93.46|92.16|93.74|92.44|93.84|92.54|93.43|92.13|244
1680567000000|2023-04-04 00:10:00|93.73|92.43|93.58|92.28|93.81|92.51|93.58|92.28|249
1680567300000|2023-04-04 00:15:00|93.59|92.29|94.04|92.74|94.05|92.75|93.59|92.29|274
1680567600000|2023-04-04 00:20:00|94.05|92.75|93.94|92.64|94.19|92.89|93.94|92.64|302
1680567900000|2023-04-04 00:25:00|93.93|92.63|93.63|92.33|93.95|92.65|93.62|92.32|233
1680568200000|2023-04-04 00:30:00|93.64|92.34|93.49|92.19|93.8|92.5|93.47|92.17|239
1680568500000|2023-04-04 00:35:00|93.48|92.18|93.01|91.71|93.57|92.27|92.8|91.5|462
1680568800000|2023-04-04 00:40:00|93|91.7|93.26|91.96|93.38|92.08|92.94|91.64|366
1680569100000|2023-04-04 00:45:00|93.27|91.97|93.24|91.94|93.37|92.07|93.15|91.85|297
1680569400000|2023-04-04 00:50:00|93.25|91.95|93.04|91.74|93.25|91.95|92.92|91.62|215
1680569700000|2023-04-04 00:55:00|93.03|91.73|92.96|91.66|93.05|91.75|92.87|91.57|183
1680570000000|2023-04-04 01:00:00|92.97|91.67|92.75|91.45|93.09|91.79|92.7|91.4|265
1680570300000|2023-04-04 01:05:00|92.74|91.44|92.82|91.52|92.82|91.52|92.7|91.4|176
1680570600000|2023-04-04 01:10:00|92.81|91.51|92.79|91.49|92.82|91.52|92.68|91.38|191
1680570900000|2023-04-04 01:15:00|92.78|91.48|92.99|91.69|93.17|91.87|92.73|91.43|335
1680571200000|2023-04-04 01:20:00|93|91.7|93.13|91.83|93.17|91.87|92.99|91.69|206
1680571500000|2023-04-04 01:25:00|93.12|91.82|93.31|92.01|93.39|92.09|93.07|91.77|244
1680571800000|2023-04-04 01:30:00|93.32|92.02|93.19|91.89|93.35|92.05|93.12|91.82|204
1680572100000|2023-04-04 01:35:00|93.2|91.9|93.12|91.82|93.21|91.91|93.09|91.79|204
1680572400000|2023-04-04 01:40:00|93.13|91.83|93.14|91.84|93.25|91.95|93.03|91.73|273
1680572700000|2023-04-04 01:45:00|93.13|91.83|92.92|91.62|93.14|91.84|92.88|91.58|215
1680573000000|2023-04-04 01:50:00|92.91|91.61|93.04|91.74|93.06|91.76|92.9|91.6|187
1680573300000|2023-04-04 01:55:00|93.03|91.73|93.06|91.76|93.11|91.81|92.96|91.66|159
1680573600000|2023-04-04 02:00:00|93.05|91.75|92.96|91.66|93.09|91.79|92.91|91.61|218
1680573900000|2023-04-04 02:05:00|92.97|91.67|93.09|91.79|93.1|91.8|92.93|91.63|134
1680574200000|2023-04-04 02:10:00|93.08|91.78|93.24|91.94|93.25|91.95|92.97|91.67|150
1680574500000|2023-04-04 02:15:00|93.23|91.93|93.23|91.93|93.27|91.97|93.08|91.78|141
1680574800000|2023-04-04 02:20:00|93.24|91.94|93.15|91.85|93.25|91.95|93.12|91.82|167
1680575100000|2023-04-04 02:25:00|93.14|91.84|93.19|91.89|93.2|91.9|93.1|91.8|171
1680575400000|2023-04-04 02:30:00|93.18|91.88|93.27|91.97|93.29|91.99|93.09|91.79|205
1680575700000|2023-04-04 02:35:00|93.26|91.96|93.26|91.96|93.47|92.17|93.24|91.94|236
1680576000000|2023-04-04 02:40:00|93.25|91.95|93.26|91.96|93.37|92.07|93.25|91.95|187
1680576300000|2023-04-04 02:45:00|93.25|91.95|93.26|91.96|93.3|92|93.2|91.9|122
1680576600000|2023-04-04 02:50:00|93.25|91.95|93.24|91.94|93.3|92|93.22|91.92|85
1680576900000|2023-04-04 02:55:00|93.23|91.93|92.98|91.68|93.26|91.96|92.86|91.56|199
1680577200000|2023-04-04 03:00:00|92.97|91.67|93.03|91.73|93.05|91.75|92.96|91.66|170
1680577500000|2023-04-04 03:05:00|93.04|91.74|93.09|91.79|93.11|91.81|92.99|91.69|141
1680577800000|2023-04-04 03:10:00|93.1|91.8|93.09|91.79|93.11|91.81|93.01|91.71|126
1680578100000|2023-04-04 03:15:00|93.1|91.8|92.89|91.59|93.11|91.81|92.89|91.59|130
1680578400000|2023-04-04 03:20:00|92.88|91.58|93.05|91.75|93.09|91.79|92.88|91.58|134
1680578700000|2023-04-04 03:25:00|93.07|91.77|93.18|91.88|93.22|91.92|93.06|91.76|186
1680579000000|2023-04-04 03:30:00|93.17|91.87|93.1|91.8|93.29|91.99|93.08|91.78|179
1680579300000|2023-04-04 03:35:00|93.11|91.81|93.07|91.77|93.14|91.84|93.02|91.72|130
1680579600000|2023-04-04 03:40:00|93.06|91.76|92.98|91.68|93.06|91.76|92.96|91.66|101
1680579900000|2023-04-04 03:45:00|92.99|91.69|93.07|91.77|93.08|91.78|92.98|91.68|100
1680580200000|2023-04-04 03:50:00|93.06|91.76|92.95|91.65|93.06|91.76|92.94|91.64|78
1680580500000|2023-04-04 03:55:00|92.94|91.64|92.93|91.63|93.07|91.77|92.92|91.62|127
1680580800000|2023-04-04 04:00:00|92.92|91.62|92.9|91.6|93|91.7|92.83|91.53|141
1680581100000|2023-04-04 04:05:00|92.91|91.61|92.91|91.61|92.94|91.64|92.81|91.51|187
1680581400000|2023-04-04 04:10:00|92.92|91.62|92.88|91.58|92.92|91.62|92.86|91.56|101
1680581700000|2023-04-04 04:15:00|92.87|91.57|92.75|91.45|92.87|91.57|92.72|91.42|155
1680582000000|2023-04-04 04:20:00|92.74|91.44|92.68|91.38|92.77|91.47|92.68|91.38|124
1680582300000|2023-04-04 04:25:00|92.7|91.4|92.83|91.53|92.84|91.54|92.69|91.39|108
1680582600000|2023-04-04 04:30:00|92.82|91.52|92.45|91.15|92.82|91.52|92.42|91.12|228
1680582900000|2023-04-04 04:35:00|92.46|91.16|92.43|91.13|92.56|91.26|92.42|91.12|208
1680583200000|2023-04-04 04:40:00|92.42|91.12|92.28|90.98|92.48|91.18|92.25|90.95|170
1680583500000|2023-04-04 04:45:00|92.27|90.97|92.5|91.2|92.58|91.28|92.24|90.94|253
1680583800000|2023-04-04 04:50:00|92.51|91.21|92.33|91.03|92.51|91.21|92.33|91.03|143
1680584100000|2023-04-04 04:55:00|92.32|91.02|92.34|91.04|92.39|91.09|92.29|90.99|132
1680584400000|2023-04-04 05:00:00|92.35|91.05|92.47|91.17|92.5|91.2|92.3|91|157
1680584700000|2023-04-04 05:05:00|92.46|91.16|92.43|91.13|92.52|91.22|92.41|91.11|117
1680585000000|2023-04-04 05:10:00|92.44|91.14|92.57|91.27|92.59|91.29|92.41|91.11|138
1680585300000|2023-04-04 05:15:00|92.58|91.28|92.73|91.43|92.94|91.64|92.57|91.27|274
1680585600000|2023-04-04 05:20:00|92.72|91.42|92.77|91.47|92.83|91.53|92.68|91.38|197
1680585900000|2023-04-04 05:25:00|92.78|91.48|92.72|91.42|92.82|91.52|92.71|91.41|118
1680586200000|2023-04-04 05:30:00|92.71|91.41|92.76|91.46|92.77|91.47|92.66|91.36|130
1680586500000|2023-04-04 05:35:00|92.75|91.45|92.85|91.55|92.88|91.58|92.64|91.34|224
1680586800000|2023-04-04 05:40:00|92.86|91.56|92.88|91.58|92.91|91.61|92.77|91.47|174
1680587100000|2023-04-04 05:45:00|92.87|91.57|92.79|91.49|92.91|91.61|92.79|91.49|133
1680587400000|2023-04-04 05:50:00|92.78|91.48|92.85|91.55|92.87|91.57|92.75|91.45|137
1680587700000|2023-04-04 05:55:00|92.86|91.56|92.84|91.54|92.93|91.63|92.83|91.53|112
1680588000000|2023-04-04 06:00:00|92.85|91.55|92.77|91.47|93.07|91.77|92.77|91.47|195
1680588300000|2023-04-04 06:05:00|92.78|91.48|92.96|91.66|92.99|91.69|92.77|91.47|168
1680588600000|2023-04-04 06:10:00|92.97|91.67|92.82|91.52|93|91.7|92.77|91.47|151
1680588900000|2023-04-04 06:15:00|92.81|91.51|92.76|91.46|92.85|91.55|92.72|91.42|148
1680589200000|2023-04-04 06:20:00|92.75|91.45|92.72|91.42|92.77|91.47|92.66|91.36|171
1680589500000|2023-04-04 06:25:00|92.71|91.41|92.76|91.46|92.8|91.5|92.66|91.36|195
1680589800000|2023-04-04 06:30:00|92.75|91.45|92.77|91.47|92.79|91.49|92.62|91.32|241
1680590100000|2023-04-04 06:35:00|92.76|91.46|92.93|91.63|93.12|91.82|92.76|91.46|372
1680590400000|2023-04-04 06:40:00|92.94|91.64|93.09|91.79|93.11|91.81|92.89|91.59|303
1680590700000|2023-04-04 06:45:00|93.1|91.8|93.33|92.03|93.35|92.05|93.04|91.74|278
1680591000000|2023-04-04 06:50:00|93.34|92.04|93.24|91.94|93.41|92.11|93.16|91.86|301
1680591300000|2023-04-04 06:55:00|93.25|91.95|93.22|91.92|93.28|91.98|93.12|91.82|207
1680591600000|2023-04-04 07:00:00|93.23|91.93|93.09|91.79|93.25|91.95|93.05|91.75|183
1680591900000|2023-04-04 07:05:00|93.08|91.78|93.32|92.02|93.41|92.11|93.08|91.78|277
1680592200000|2023-04-04 07:10:00|93.33|92.03|93.32|92.02|93.39|92.09|93.2|91.9|237
1680592500000|2023-04-04 07:15:00|93.33|92.03|93.11|91.81|93.36|92.06|93.11|91.81|194
1680592800000|2023-04-04 07:20:00|93.1|91.8|93.06|91.76|93.12|91.82|93.04|91.74|137
1680593100000|2023-04-04 07:25:00|93.07|91.77|92.9|91.6|93.08|91.78|92.87|91.57|182
1680593400000|2023-04-04 07:30:00|92.91|91.61|92.86|91.56|92.92|91.62|92.79|91.49|208
1680593700000|2023-04-04 07:35:00|92.87|91.57|92.77|91.47|92.87|91.57|92.74|91.44|220
1680594000000|2023-04-04 07:40:00|92.76|91.46|92.69|91.39|92.82|91.52|92.68|91.38|257
1680594300000|2023-04-04 07:45:00|92.68|91.38|92.85|91.55|92.86|91.56|92.68|91.38|208
1680594600000|2023-04-04 07:50:00|92.86|91.56|92.89|91.59|92.9|91.6|92.8|91.5|108
1680594900000|2023-04-04 07:55:00|92.88|91.58|92.76|91.46|92.88|91.58|92.73|91.43|143
1680595200000|2023-04-04 08:00:00|92.75|91.45|92.68|91.38|92.8|91.5|92.67|91.37|132
1680595500000|2023-04-04 08:05:00|92.67|91.37|92.64|91.34|92.69|91.39|92.63|91.33|101
1680595800000|2023-04-04 08:10:00|92.63|91.33|92.47|91.17|92.66|91.36|92.46|91.16|165
1680596100000|2023-04-04 08:15:00|92.48|91.18|92.51|91.21|92.65|91.35|92.46|91.16|143
1680596400000|2023-04-04 08:20:00|92.5|91.2|92.64|91.34|92.72|91.42|92.49|91.19|194
1680596700000|2023-04-04 08:25:00|92.63|91.33|92.8|91.5|92.82|91.52|92.56|91.26|211
1680597000000|2023-04-04 08:30:00|92.82|91.52|92.72|91.42|92.84|91.54|92.68|91.38|114
1680597300000|2023-04-04 08:35:00|92.71|91.41|92.92|91.62|92.92|91.62|92.71|91.41|168
1680597600000|2023-04-04 08:40:00|92.91|91.61|93|91.7|93.04|91.74|92.91|91.61|184
1680597900000|2023-04-04 08:45:00|92.99|91.69|92.97|91.67|93.05|91.75|92.92|91.62|197
1680598200000|2023-04-04 08:50:00|92.98|91.68|93.21|91.91|93.32|92.02|92.97|91.67|238
1680598500000|2023-04-04 08:55:00|93.22|91.92|93.28|91.98|93.34|92.04|93.1|91.8|267
1680598800000|2023-04-04 09:00:00|93.27|91.97|93.2|91.9|93.35|92.05|93.19|91.89|274
1680599100000|2023-04-04 09:05:00|93.19|91.89|93.32|92.02|93.37|92.07|93.13|91.83|252
1680599400000|2023-04-04 09:10:00|93.31|92.01|93.05|91.75|93.39|92.09|93.03|91.73|314
1680599700000|2023-04-04 09:15:00|93.04|91.74|93.12|91.82|93.12|91.82|93.03|91.73|108
1680600000000|2023-04-04 09:20:00|93.11|91.81|93.14|91.84|93.26|91.96|93.11|91.81|153
1680600300000|2023-04-04 09:25:00|93.13|91.83|93.01|91.71|93.15|91.85|93.01|91.71|151
1680600600000|2023-04-04 09:30:00|93.02|91.72|93.11|91.81|93.19|91.89|93.01|91.71|120
1680600900000|2023-04-04 09:35:00|93.12|91.82|93.15|91.85|93.25|91.95|93.12|91.82|108
1680601200000|2023-04-04 09:40:00|93.16|91.86|93.42|92.12|93.43|92.13|93.15|91.85|171
1680601500000|2023-04-04 09:45:00|93.43|92.13|93.28|91.98|93.47|92.17|93.27|91.97|193
1680601800000|2023-04-04 09:50:00|93.27|91.97|93.55|92.25|93.55|92.25|93.27|91.97|156
1680602100000|2023-04-04 09:55:00|93.54|92.24|93.59|92.29|93.63|92.33|93.48|92.18|169
1680602400000|2023-04-04 10:00:00|93.6|92.3|93.72|92.42|93.74|92.44|93.57|92.27|280
1680602700000|2023-04-04 10:05:00|93.73|92.43|93.43|92.13|93.74|92.44|93.42|92.12|287
1680603000000|2023-04-04 10:10:00|93.42|92.12|93.48|92.18|93.54|92.24|93.31|92.01|252
1680603300000|2023-04-04 10:15:00|93.47|92.17|93.64|92.34|93.79|92.49|93.47|92.17|322
1680603600000|2023-04-04 10:20:00|93.63|92.33|93.72|92.42|93.89|92.59|93.62|92.32|251
1680603900000|2023-04-04 10:25:00|93.71|92.41|93.7|92.4|93.82|92.52|93.69|92.39|209
1680604200000|2023-04-04 10:30:00|93.71|92.41|93.72|92.42|93.96|92.66|93.69|92.39|202
1680604500000|2023-04-04 10:35:00|93.73|92.43|93.79|92.49|93.86|92.56|93.72|92.42|227
1680604800000|2023-04-04 10:40:00|93.8|92.5|93.65|92.35|93.85|92.55|93.63|92.33|142
1680605100000|2023-04-04 10:45:00|93.66|92.36|93.63|92.33|93.71|92.41|93.6|92.3|242
1680605400000|2023-04-04 10:50:00|93.62|92.32|93.65|92.35|93.74|92.44|93.62|92.32|237
1680605700000|2023-04-04 10:55:00|93.64|92.34|93.59|92.29|93.67|92.37|93.56|92.26|147
1680606000000|2023-04-04 11:00:00|93.6|92.3|93.7|92.4|93.74|92.44|93.54|92.24|244
1680606300000|2023-04-04 11:05:00|93.69|92.39|94.39|93.09|94.52|93.22|93.68|92.38|486
1680606600000|2023-04-04 11:10:00|94.38|93.08|94.13|92.83|94.61|93.31|94.13|92.83|509
1680606900000|2023-04-04 11:15:00|94.14|92.84|94.59|93.29|94.6|93.3|94.13|92.83|465
1680607200000|2023-04-04 11:20:00|94.58|93.28|94.12|92.82|94.66|93.36|94.08|92.78|400
1680607500000|2023-04-04 11:25:00|94.13|92.83|94.23|92.93|94.38|93.08|94.12|92.82|369
1680607800000|2023-04-04 11:30:00|94.24|92.94|94.14|92.84|94.55|93.25|94.14|92.84|358
1680608100000|2023-04-04 11:35:00|94.15|92.85|94.13|92.83|94.18|92.88|93.97|92.67|360
1680608400000|2023-04-04 11:40:00|94.12|92.82|94.01|92.71|94.2|92.9|93.96|92.66|209
1680608700000|2023-04-04 11:45:00|94|92.7|94.13|92.83|94.15|92.85|93.95|92.65|243
1680609000000|2023-04-04 11:50:00|94.14|92.84|94.16|92.86|94.23|92.93|94.09|92.79|280
1680609300000|2023-04-04 11:55:00|94.15|92.85|94.31|93.01|94.32|93.02|94.15|92.85|224
1680609600000|2023-04-04 12:00:00|94.32|93.02|94.35|93.05|94.59|93.29|94.32|93.02|324
1680609900000|2023-04-04 12:05:00|94.36|93.06|94.12|92.82|94.39|93.09|94.12|92.82|252
1680610200000|2023-04-04 12:10:00|94.11|92.81|93.97|92.67|94.12|92.82|93.91|92.61|235
1680610500000|2023-04-04 12:15:00|93.96|92.66|94.3|93|94.32|93.02|93.96|92.66|286
1680610800000|2023-04-04 12:20:00|94.31|93.01|94.48|93.18|94.48|93.18|94.3|93|235
1680611100000|2023-04-04 12:25:00|94.49|93.19|94.46|93.16|94.59|93.29|94.37|93.07|270
1680611400000|2023-04-04 12:30:00|94.45|93.15|94.4|93.1|94.69|93.39|94.34|93.04|388
1680611700000|2023-04-04 12:35:00|94.41|93.11|94.24|92.94|94.59|93.29|94.22|92.92|376
1680612000000|2023-04-04 12:40:00|94.25|92.95|94.32|93.02|94.34|93.04|94.17|92.87|258
1680612300000|2023-04-04 12:45:00|94.33|93.03|94.41|93.11|94.42|93.12|94.28|92.98|223
1680612600000|2023-04-04 12:50:00|94.4|93.1|94.43|93.13|94.59|93.29|94.35|93.05|273
1680612900000|2023-04-04 12:55:00|94.44|93.14|94.48|93.18|94.59|93.29|94.43|93.13|288
1680613200000|2023-04-04 13:00:00|94.47|93.17|94.33|93.03|94.55|93.25|94.33|93.03|206
1680613500000|2023-04-04 13:05:00|94.34|93.04|94.59|93.29|94.65|93.35|94.33|93.03|304
1680613800000|2023-04-04 13:10:00|94.6|93.3|94.29|92.99|94.61|93.31|94.25|92.95|394
1680614100000|2023-04-04 13:15:00|94.28|92.98|94.24|92.94|94.33|93.03|94.17|92.87|328
1680614400000|2023-04-04 13:20:00|94.23|92.93|94.2|92.9|94.28|92.98|94.14|92.84|420
1680614700000|2023-04-04 13:25:00|94.18|92.88|94.14|92.84|94.21|92.91|94.05|92.75|256
1680615000000|2023-04-04 13:30:00|94.13|92.83|94.09|92.79|94.25|92.95|94.06|92.76|243
1680615300000|2023-04-04 13:35:00|94.1|92.8|94.25|92.95|94.32|93.02|94.07|92.77|207
1680615600000|2023-04-04 13:40:00|94.26|92.96|93.78|92.48|94.27|92.97|93.73|92.43|355
1680615900000|2023-04-04 13:45:00|93.77|92.47|93.98|92.68|94.05|92.75|93.75|92.45|270
1680616200000|2023-04-04 13:50:00|93.97|92.67|93.8|92.5|94.05|92.75|93.63|92.33|347
1680616500000|2023-04-04 13:55:00|93.82|92.52|93.93|92.63|93.94|92.64|93.67|92.37|389
1680616800000|2023-04-04 14:00:00|93.95|92.65|94.08|92.78|94.15|92.85|93.95|92.65|350
1680617100000|2023-04-04 14:05:00|94.09|92.79|94.09|92.79|94.2|92.9|94.01|92.71|246
1680617400000|2023-04-04 14:10:00|94.08|92.78|94.3|93|94.38|93.08|94.07|92.77|319
1680617700000|2023-04-04 14:15:00|94.29|92.99|94.07|92.77|94.38|93.08|94.07|92.77|327
1680618000000|2023-04-04 14:20:00|94.06|92.76|93.88|92.58|94.09|92.79|93.72|92.42|314
1680618300000|2023-04-04 14:25:00|93.89|92.59|94.05|92.75|94.07|92.77|93.88|92.58|325
1680618600000|2023-04-04 14:30:00|94.04|92.74|94.21|92.91|94.25|92.95|94.04|92.74|365
1680618900000|2023-04-04 14:35:00|94.2|92.9|94.35|93.05|94.35|93.05|94.2|92.9|282
1680619200000|2023-04-04 14:40:00|94.34|93.04|94.15|92.85|94.35|93.05|94.07|92.77|365
1680619500000|2023-04-04 14:45:00|94.16|92.86|94.18|92.88|94.26|92.96|94.11|92.81|312
1680619800000|2023-04-04 14:50:00|94.19|92.89|93.99|92.69|94.22|92.92|93.91|92.61|310
1680620100000|2023-04-04 14:55:00|93.98|92.68|93.72|92.42|94.1|92.8|93.71|92.41|270
1680620400000|2023-04-04 15:00:00|93.75|92.45|93.66|92.36|93.81|92.51|93.53|92.23|269
1680620700000|2023-04-04 15:05:00|93.67|92.37|93.44|92.14|93.69|92.39|93.41|92.11|304
1680621000000|2023-04-04 15:10:00|93.41|92.11|93.49|92.19|93.55|92.25|93.33|92.03|367
1680621300000|2023-04-04 15:15:00|93.48|92.18|93.11|91.81|93.53|92.23|93.03|91.73|375
1680621600000|2023-04-04 15:20:00|93.1|91.8|93.1|91.8|93.3|92|93.03|91.73|439
1680621900000|2023-04-04 15:25:00|93.11|91.81|93.25|91.95|93.35|92.05|93.01|91.71|313
1680622200000|2023-04-04 15:30:00|93.26|91.96|93.21|91.91|93.4|92.1|93.15|91.85|313
1680622500000|2023-04-04 15:35:00|93.22|91.92|93.32|92.02|93.38|92.08|93.16|91.86|241
1680622800000|2023-04-04 15:40:00|93.33|92.03|93.41|92.11|93.43|92.13|93.29|91.99|225
1680623100000|2023-04-04 15:45:00|93.42|92.12|93.63|92.33|93.68|92.38|93.41|92.11|267
1680623400000|2023-04-04 15:50:00|93.64|92.34|93.52|92.22|93.64|92.34|93.5|92.2|224
1680623700000|2023-04-04 15:55:00|93.53|92.23|93.34|92.04|93.54|92.24|93.34|92.04|202
1680624000000|2023-04-04 16:00:00|93.35|92.05|93.34|92.04|93.46|92.16|93.22|91.92|274
1680624300000|2023-04-04 16:05:00|93.33|92.03|93.34|92.04|93.41|92.11|93.22|91.92|273
1680624600000|2023-04-04 16:10:00|93.33|92.03|93.31|92.01|93.45|92.15|93.24|91.94|266
1680624900000|2023-04-04 16:15:00|93.3|92|93.28|91.98|93.36|92.06|93.21|91.91|228
1680625200000|2023-04-04 16:20:00|93.27|91.97|93.42|92.12|93.43|92.13|93.18|91.88|207
1680625500000|2023-04-04 16:25:00|93.44|92.14|93.48|92.18|93.5|92.2|93.41|92.11|192
1680625800000|2023-04-04 16:30:00|93.49|92.19|93.41|92.11|93.55|92.25|93.38|92.08|220
1680626100000|2023-04-04 16:35:00|93.42|92.12|93.32|92.02|93.46|92.16|93.31|92.01|148
1680626400000|2023-04-04 16:40:00|93.33|92.03|93.64|92.34|93.65|92.35|93.32|92.02|304
1680626700000|2023-04-04 16:45:00|93.63|92.33|93.56|92.26|93.66|92.36|93.55|92.25|194
1680627000000|2023-04-04 16:50:00|93.55|92.25|93.56|92.26|93.62|92.32|93.54|92.24|94
1680627300000|2023-04-04 16:55:00|93.57|92.27|93.59|92.29|93.61|92.31|93.55|92.25|93
1680627600000|2023-04-04 17:00:00|93.58|92.28|93.68|92.38|93.71|92.41|93.57|92.27|183
1680627900000|2023-04-04 17:05:00|93.69|92.39|93.8|92.5|93.88|92.58|93.65|92.35|284
1680628200000|2023-04-04 17:10:00|93.79|92.49|93.69|92.39|93.79|92.49|93.63|92.33|216
1680628500000|2023-04-04 17:15:00|93.68|92.38|93.7|92.4|93.73|92.43|93.62|92.32|141
1680628800000|2023-04-04 17:20:00|93.69|92.39|93.83|92.53|93.99|92.69|93.67|92.37|305
1680629100000|2023-04-04 17:25:00|93.82|92.52|93.81|92.51|93.84|92.54|93.75|92.45|219
1680629400000|2023-04-04 17:30:00|93.8|92.5|93.81|92.51|94.01|92.71|93.72|92.42|261
1680629700000|2023-04-04 17:35:00|93.82|92.52|93.71|92.41|93.83|92.53|93.69|92.39|232
1680630000000|2023-04-04 17:40:00|93.72|92.42|93.77|92.47|93.86|92.56|93.71|92.41|213
1680630300000|2023-04-04 17:45:00|93.78|92.48|93.59|92.29|93.82|92.52|93.58|92.28|268
1680630600000|2023-04-04 17:50:00|93.6|92.3|93.59|92.29|93.64|92.34|93.55|92.25|218
1680630900000|2023-04-04 17:55:00|93.6|92.3|93.69|92.39|93.72|92.42|93.54|92.24|217
1680631200000|2023-04-04 18:00:00|93.7|92.4|93.64|92.34|93.7|92.4|93.55|92.25|212
1680631500000|2023-04-04 18:05:00|93.65|92.35|93.61|92.31|93.74|92.44|93.57|92.27|204
1680631800000|2023-04-04 18:10:00|93.62|92.32|93.6|92.3|93.66|92.36|93.59|92.29|125
1680632100000|2023-04-04 18:15:00|93.61|92.31|93.57|92.27|93.61|92.31|93.56|92.26|98
1680632400000|2023-04-04 18:20:00|93.58|92.28|93.62|92.32|93.65|92.35|93.57|92.27|139
1680632700000|2023-04-04 18:25:00|93.61|92.31|93.33|92.03|93.68|92.38|93.31|92.01|177
1680633000000|2023-04-04 18:30:00|93.34|92.04|93.46|92.16|93.49|92.19|93.34|92.04|230
1680633300000|2023-04-04 18:35:00|93.45|92.15|93.41|92.11|93.48|92.18|93.41|92.11|135
1680633600000|2023-04-04 18:40:00|93.42|92.12|93.48|92.18|93.53|92.23|93.4|92.1|99
1680633900000|2023-04-04 18:45:00|93.49|92.19|93.39|92.09|93.49|92.19|93.39|92.09|98
1680634200000|2023-04-04 18:50:00|93.4|92.1|93.48|92.18|93.57|92.27|93.4|92.1|152
1680634500000|2023-04-04 18:55:00|93.49|92.19|93.27|91.97|93.52|92.22|93.19|91.89|152
1680634800000|2023-04-04 19:00:00|93.28|91.98|93.38|92.08|93.42|92.12|93.26|91.96|141
1680635100000|2023-04-04 19:05:00|93.39|92.09|93.46|92.16|93.47|92.17|93.38|92.08|161
1680635400000|2023-04-04 19:10:00|93.45|92.15|93.44|92.14|93.51|92.21|93.41|92.11|113
1680635700000|2023-04-04 19:15:00|93.45|92.15|93.45|92.15|93.52|92.22|93.38|92.08|140
1680636000000|2023-04-04 19:20:00|93.46|92.16|93.52|92.22|93.58|92.28|93.34|92.04|185
1680636300000|2023-04-04 19:25:00|93.53|92.23|93.29|91.99|93.53|92.23|93.28|91.98|138
1680636600000|2023-04-04 19:30:00|93.28|91.98|93.35|92.05|93.43|92.13|93.28|91.98|199
1680636900000|2023-04-04 19:35:00|93.37|92.07|93.37|92.07|93.39|92.09|93.28|91.98|139
1680637200000|2023-04-04 19:40:00|93.36|92.06|93.37|92.07|93.43|92.13|93.29|91.99|153
1680637500000|2023-04-04 19:45:00|93.36|92.06|93.26|91.96|93.39|92.09|93.21|91.91|116
1680637800000|2023-04-04 19:50:00|93.27|91.97|93.34|92.04|93.46|92.16|93.27|91.97|175
1680638100000|2023-04-04 19:55:00|93.35|92.05|93.48|92.18|93.51|92.21|93.34|92.04|150
1680638400000|2023-04-04 20:00:00|93.49|92.19|93.53|92.23|93.53|92.23|93.42|92.12|150
1680638700000|2023-04-04 20:05:00|93.51|92.21|93.7|92.4|93.7|92.4|93.5|92.2|128
1680639000000|2023-04-04 20:10:00|93.69|92.39|93.65|92.35|93.77|92.47|93.65|92.35|127
1680639300000|2023-04-04 20:15:00|93.66|92.36|93.65|92.35|93.77|92.47|93.65|92.35|151
1680639600000|2023-04-04 20:20:00|93.66|92.36|93.61|92.31|93.67|92.37|93.59|92.29|109
1680639900000|2023-04-04 20:25:00|93.6|92.3|93.5|92.2|93.61|92.31|93.49|92.19|60
1680640200000|2023-04-04 20:30:00|93.51|92.21|93.54|92.24|93.57|92.27|93.49|92.19|96
1680640500000|2023-04-04 20:35:00|93.55|92.25|93.68|92.38|93.72|92.42|93.52|92.22|132
1680640800000|2023-04-04 20:40:00|93.69|92.39|93.75|92.45|93.93|92.63|93.68|92.38|258
1680641100000|2023-04-04 20:45:00|93.74|92.44|93.81|92.51|93.81|92.51|93.66|92.36|236
1680641400000|2023-04-04 20:50:00|93.8|92.5|93.84|92.54|93.92|92.62|93.78|92.48|238
1680641700000|2023-04-04 20:55:00|93.85|92.55|93.81|92.51|93.97|92.67|93.72|92.42|247
1680642000000|2023-04-04 21:00:00|93.82|92.52|93.68|92.38|93.83|92.53|93.66|92.36|96
1680642300000|2023-04-04 21:05:00|93.69|92.39|93.73|92.43|93.74|92.44|93.68|92.38|78
1680642600000|2023-04-04 21:10:00|93.74|92.44|93.77|92.47|93.81|92.51|93.74|92.44|86
1680642900000|2023-04-04 21:15:00|93.78|92.48|93.66|92.36|93.8|92.5|93.65|92.35|38
1680643200000|2023-04-04 21:20:00|93.65|92.35|93.62|92.32|93.66|92.36|93.57|92.27|43
1680643500000|2023-04-04 21:25:00|93.63|92.33|93.5|92.2|93.63|92.33|93.48|92.18|67
1680643800000|2023-04-04 21:30:00|93.51|92.21|93.47|92.17|93.57|92.27|93.47|92.17|69
1680644100000|2023-04-04 21:35:00|93.48|92.18|93.36|92.06|93.48|92.18|93.36|92.06|124
1680644400000|2023-04-04 21:40:00|93.37|92.07|93.29|91.99|93.38|92.08|93.28|91.98|56
1680644700000|2023-04-04 21:45:00|93.3|92|93.42|92.12|93.42|92.12|93.29|91.99|90
1680645000000|2023-04-04 21:50:00|93.41|92.11|93.29|91.99|93.41|92.11|93.29|91.99|55
1680645300000|2023-04-04 21:55:00|93.3|92|93.41|92.11|93.41|92.11|93.29|91.99|71
1680645600000|2023-04-04 22:00:00|93.4|92.1|93.46|92.16|93.52|92.22|93.39|92.09|236
1680645900000|2023-04-04 22:05:00|93.45|92.15|93.56|92.26|93.6|92.3|93.36|92.06|202
1680646200000|2023-04-04 22:10:00|93.55|92.25|93.54|92.24|93.58|92.28|93.45|92.15|115
1680646500000|2023-04-04 22:15:00|93.53|92.23|93.39|92.09|93.54|92.24|93.35|92.05|137
1680646800000|2023-04-04 22:20:00|93.38|92.08|93.34|92.04|93.4|92.1|93.3|92|150
1680647100000|2023-04-04 22:25:00|93.35|92.05|93.39|92.09|93.41|92.11|93.33|92.03|102
1680647400000|2023-04-04 22:30:00|93.4|92.1|93.34|92.04|93.42|92.12|93.32|92.02|72
1680647700000|2023-04-04 22:35:00|93.33|92.03|93.36|92.06|93.36|92.06|93.31|92.01|60
1680648000000|2023-04-04 22:40:00|93.35|92.05|93.35|92.05|93.38|92.08|93.29|91.99|136
1680648300000|2023-04-04 22:45:00|93.36|92.06|93.33|92.03|93.36|92.06|93.29|91.99|102
1680648600000|2023-04-04 22:50:00|93.34|92.04|93.33|92.03|93.38|92.08|93.3|92|65
1680648900000|2023-04-04 22:55:00|93.32|92.02|93.31|92.01|93.32|92.02|93.29|91.99|63
1680649200000|2023-04-04 23:00:00|93.33|92.03|93.32|92.02|93.39|92.09|93.29|91.99|106
1680649500000|2023-04-04 23:05:00|93.33|92.03|93.27|91.97|93.33|92.03|93.27|91.97|63
1680649800000|2023-04-04 23:10:00|93.28|91.98|93.3|92|93.33|92.03|93.26|91.96|92
1680650100000|2023-04-04 23:15:00|93.29|91.99|93.25|91.95|93.31|92.01|93.24|91.94|138
1680650400000|2023-04-04 23:20:00|93.26|91.96|92.74|91.44|93.27|91.97|92.66|91.36|375
1680650700000|2023-04-04 23:25:00|92.76|91.46|92.96|91.66|92.97|91.67|92.74|91.44|213
1680651000000|2023-04-04 23:30:00|92.97|91.67|92.98|91.68|93|91.7|92.91|91.61|183
1680651300000|2023-04-04 23:35:00|92.99|91.69|93.08|91.78|93.11|91.81|92.9|91.6|133
1680651600000|2023-04-04 23:40:00|93.09|91.79|93.02|91.72|93.18|91.88|92.98|91.68|170
1680651900000|2023-04-04 23:45:00|93.01|91.71|93.09|91.79|93.13|91.83|92.99|91.69|137
1680652200000|2023-04-04 23:50:00|93.1|91.8|93.18|91.88|93.18|91.88|93.08|91.78|70
1680652500000|2023-04-04 23:55:00|93.17|91.87|93.25|91.95|93.29|91.99|93.17|91.87|147
1680652800000|2023-04-05 00:00:00|93.24|91.94|92.92|91.62|93.26|91.96|92.91|91.61|197
1680653100000|2023-04-05 00:05:00|92.91|91.61|92.93|91.63|93.05|91.75|92.89|91.59|156
1680653400000|2023-04-05 00:10:00|92.94|91.64|92.67|91.37|92.96|91.66|92.66|91.36|225
1680653700000|2023-04-05 00:15:00|92.68|91.38|92.77|91.47|92.82|91.52|92.5|91.2|332
1680654000000|2023-04-05 00:20:00|92.78|91.48|93.15|91.85|93.17|91.87|92.65|91.35|336
1680654300000|2023-04-05 00:25:00|93.14|91.84|92.94|91.64|93.17|91.87|92.87|91.57|214
1680654600000|2023-04-05 00:30:00|92.93|91.63|93.81|92.51|93.92|92.62|92.9|91.6|444
1680654900000|2023-04-05 00:35:00|93.79|92.49|93.53|92.23|93.79|92.49|93.39|92.09|369
1680655200000|2023-04-05 00:40:00|93.54|92.24|93.93|92.63|94|92.7|93.53|92.23|451
1680655500000|2023-04-05 00:45:00|93.94|92.64|93.89|92.59|94.03|92.73|93.84|92.54|351
1680655800000|2023-04-05 00:50:00|93.9|92.6|93.95|92.65|93.95|92.65|93.81|92.51|261
1680656100000|2023-04-05 00:55:00|93.96|92.66|94.42|93.12|94.48|93.18|93.94|92.64|517
1680656400000|2023-04-05 01:00:00|94.41|93.11|94.31|93.01|94.53|93.23|94.07|92.77|519
1680656700000|2023-04-05 01:05:00|94.32|93.02|94.41|93.11|94.57|93.27|94.3|93|365
1680657000000|2023-04-05 01:10:00|94.4|93.1|94.47|93.17|94.58|93.28|94.33|93.03|383
1680657300000|2023-04-05 01:15:00|94.46|93.16|94.2|92.9|94.54|93.24|94.19|92.89|295
1680657600000|2023-04-05 01:20:00|94.21|92.91|94.28|92.98|94.35|93.05|94.2|92.9|300
1680657900000|2023-04-05 01:25:00|94.3|93|94.34|93.04|94.43|93.13|94.25|92.95|260
1680658200000|2023-04-05 01:30:00|94.35|93.05|94.3|93|94.5|93.2|94.28|92.98|280
1680658500000|2023-04-05 01:35:00|94.31|93.01|94.44|93.14|94.45|93.15|94.26|92.96|285
1680658800000|2023-04-05 01:40:00|94.43|93.13|94.3|93|94.51|93.21|94.28|92.98|263
1680659100000|2023-04-05 01:45:00|94.32|93.02|94.22|92.92|94.47|93.17|94.18|92.88|241
1680659400000|2023-04-05 01:50:00|94.23|92.93|94.25|92.95|94.26|92.96|94.14|92.84|202
1680659700000|2023-04-05 01:55:00|94.26|92.96|94.38|93.08|94.44|93.14|94.19|92.89|173
1680660000000|2023-04-05 02:00:00|94.37|93.07|94.43|93.13|94.48|93.18|94.37|93.07|219
1680660300000|2023-04-05 02:05:00|94.44|93.14|94.61|93.31|94.65|93.35|94.42|93.12|191
1680660600000|2023-04-05 02:10:00|94.6|93.3|94.82|93.52|94.96|93.66|94.6|93.3|305
1680660900000|2023-04-05 02:15:00|94.83|93.53|94.99|93.69|95|93.7|94.83|93.53|260
1680661200000|2023-04-05 02:20:00|94.98|93.68|95.04|93.74|95.05|93.75|94.93|93.63|249
1680661500000|2023-04-05 02:25:00|95.03|93.73|94.95|93.65|95.08|93.78|94.92|93.62|225
1680661800000|2023-04-05 02:30:00|94.94|93.64|94.69|93.39|95.04|93.74|94.64|93.34|299
1680662100000|2023-04-05 02:35:00|94.68|93.38|94.68|93.38|94.95|93.65|94.65|93.35|360
1680662400000|2023-04-05 02:40:00|94.69|93.39|94.37|93.07|94.75|93.45|94.35|93.05|342
1680662700000|2023-04-05 02:45:00|94.36|93.06|94.35|93.05|94.52|93.22|94.32|93.02|288
1680663000000|2023-04-05 02:50:00|94.34|93.04|94.32|93.02|94.47|93.17|94.3|93|220
1680663300000|2023-04-05 02:55:00|94.33|93.03|94.31|93.01|94.35|93.05|94.27|92.97|231
1680663600000|2023-04-05 03:00:00|94.32|93.02|94.22|92.92|94.34|93.04|94.21|92.91|180
1680663900000|2023-04-05 03:05:00|94.21|92.91|94.26|92.96|94.34|93.04|94.21|92.91|166
1680664200000|2023-04-05 03:10:00|94.27|92.97|94.23|92.93|94.34|93.04|94.22|92.92|154
1680664500000|2023-04-05 03:15:00|94.22|92.92|94.25|92.95|94.36|93.06|94.21|92.91|153
1680664800000|2023-04-05 03:20:00|94.26|92.96|94.41|93.11|94.41|93.11|94.23|92.93|141
1680665100000|2023-04-05 03:25:00|94.4|93.1|94.3|93|94.43|93.13|94.25|92.95|191
1680665400000|2023-04-05 03:30:00|94.31|93.01|94.45|93.15|94.45|93.15|94.26|92.96|151
1680665700000|2023-04-05 03:35:00|94.44|93.14|94.47|93.17|94.54|93.24|94.44|93.14|150
1680666000000|2023-04-05 03:40:00|94.46|93.16|94.58|93.28|94.62|93.32|94.46|93.16|171
1680666300000|2023-04-05 03:45:00|94.59|93.29|94.61|93.31|94.63|93.33|94.51|93.21|141
1680666600000|2023-04-05 03:50:00|94.59|93.29|94.52|93.22|94.63|93.33|94.51|93.21|163
1680666900000|2023-04-05 03:55:00|94.51|93.21|94.5|93.2|94.54|93.24|94.43|93.13|121
1680667200000|2023-04-05 04:00:00|94.49|93.19|94.37|93.07|94.58|93.28|94.35|93.05|165
1680667500000|2023-04-05 04:05:00|94.38|93.08|94.38|93.08|94.39|93.09|94.34|93.04|129
1680667800000|2023-04-05 04:10:00|94.39|93.09|94.36|93.06|94.52|93.22|94.34|93.04|186
1680668100000|2023-04-05 04:15:00|94.35|93.05|94.38|93.08|94.41|93.11|94.28|92.98|112
1680668400000|2023-04-05 04:20:00|94.4|93.1|94.4|93.1|94.48|93.18|94.36|93.06|133
1680668700000|2023-04-05 04:25:00|94.41|93.11|94.35|93.05|94.48|93.18|94.31|93.01|139
1680669000000|2023-04-05 04:30:00|94.34|93.04|94.34|93.04|94.46|93.16|94.32|93.02|178
1680669300000|2023-04-05 04:35:00|94.33|93.03|94.27|92.97|94.35|93.05|94.27|92.97|148
1680669600000|2023-04-05 04:40:00|94.26|92.96|94.46|93.16|94.47|93.17|94.26|92.96|145
1680669900000|2023-04-05 04:45:00|94.45|93.15|94.44|93.14|94.48|93.18|94.42|93.12|126
1680670200000|2023-04-05 04:50:00|94.43|93.13|94.4|93.1|94.47|93.17|94.36|93.06|131
1680670500000|2023-04-05 04:55:00|94.41|93.11|94.39|93.09|94.43|93.13|94.39|93.09|111
1680670800000|2023-04-05 05:00:00|94.38|93.08|94.39|93.09|94.41|93.11|94.36|93.06|93
1680671100000|2023-04-05 05:05:00|94.38|93.08|94.51|93.21|94.53|93.23|94.38|93.08|83
1680671400000|2023-04-05 05:10:00|94.55|93.25|94.59|93.29|94.62|93.32|94.52|93.22|195
1680671700000|2023-04-05 05:15:00|94.58|93.28|94.73|93.43|94.74|93.44|94.57|93.27|145
1680672000000|2023-04-05 05:20:00|94.74|93.44|94.8|93.5|94.81|93.51|94.68|93.38|198
1680672300000|2023-04-05 05:25:00|94.81|93.51|94.81|93.51|94.86|93.56|94.73|93.43|185
1680672600000|2023-04-05 05:30:00|94.82|93.52|94.66|93.36|94.91|93.61|94.64|93.34|177
1680672900000|2023-04-05 05:35:00|94.65|93.35|94.65|93.35|94.69|93.39|94.65|93.35|97
1680673200000|2023-04-05 05:40:00|94.64|93.34|94.6|93.3|94.75|93.45|94.59|93.29|131
1680673500000|2023-04-05 05:45:00|94.59|93.29|94.6|93.3|94.66|93.36|94.54|93.24|201
1680673800000|2023-04-05 05:50:00|94.61|93.31|94.51|93.21|94.65|93.35|94.48|93.18|148
1680674100000|2023-04-05 05:55:00|94.52|93.22|94.62|93.32|94.65|93.35|94.51|93.21|153
1680674400000|2023-04-05 06:00:00|94.63|93.33|94.66|93.36|94.75|93.45|94.56|93.26|182
1680674700000|2023-04-05 06:05:00|94.67|93.37|94.67|93.37|94.7|93.4|94.66|93.36|100
1680675000000|2023-04-05 06:10:00|94.68|93.38|94.73|93.43|94.76|93.46|94.65|93.35|81
1680675300000|2023-04-05 06:15:00|94.72|93.42|94.74|93.44|94.75|93.45|94.64|93.34|108
1680675600000|2023-04-05 06:20:00|94.73|93.43|94.72|93.42|94.75|93.45|94.68|93.38|87
1680675900000|2023-04-05 06:25:00|94.73|93.43|94.66|93.36|94.74|93.44|94.65|93.35|72
1680676200000|2023-04-05 06:30:00|94.65|93.35|94.58|93.28|94.68|93.38|94.57|93.27|124
1680676500000|2023-04-05 06:35:00|94.59|93.29|94.47|93.17|94.67|93.37|94.46|93.16|120
1680676800000|2023-04-05 06:40:00|94.48|93.18|94.39|93.09|94.53|93.23|94.37|93.07|185
1680677100000|2023-04-05 06:45:00|94.4|93.1|94.67|93.37|94.67|93.37|94.39|93.09|170
1680677400000|2023-04-05 06:50:00|94.66|93.36|94.69|93.39|94.76|93.46|94.66|93.36|126
1680677700000|2023-04-05 06:55:00|94.68|93.38|94.79|93.49|94.8|93.5|94.65|93.35|146
1680678000000|2023-04-05 07:00:00|94.78|93.48|94.89|93.59|94.95|93.65|94.69|93.39|217
1680678300000|2023-04-05 07:05:00|94.88|93.58|94.94|93.64|94.94|93.64|94.85|93.55|162
1680678600000|2023-04-05 07:10:00|94.93|93.63|94.86|93.56|94.96|93.66|94.84|93.54|139
1680678900000|2023-04-05 07:15:00|94.85|93.55|94.72|93.42|94.86|93.56|94.72|93.42|112
1680679200000|2023-04-05 07:20:00|94.71|93.41|94.67|93.37|94.81|93.51|94.66|93.36|193
1680679500000|2023-04-05 07:25:00|94.68|93.38|94.67|93.37|94.74|93.44|94.63|93.33|172
1680679800000|2023-04-05 07:30:00|94.66|93.36|94.79|93.49|94.8|93.5|94.52|93.22|212
1680680100000|2023-04-05 07:35:00|94.8|93.5|95.29|93.99|95.62|94.32|94.78|93.48|506
1680680400000|2023-04-05 07:40:00|95.28|93.98|95.34|94.04|95.7|94.4|95.28|93.98|510
1680680700000|2023-04-05 07:45:00|95.33|94.03|95.2|93.9|95.51|94.21|95.09|93.79|357
1680681000000|2023-04-05 07:50:00|95.21|93.91|95.39|94.09|95.4|94.1|95.13|93.83|249
1680681300000|2023-04-05 07:55:00|95.4|94.1|95.55|94.25|95.64|94.34|95.36|94.06|276
1680681600000|2023-04-05 08:00:00|95.56|94.26|95.28|93.98|95.6|94.3|95.23|93.93|383
1680681900000|2023-04-05 08:05:00|95.27|93.97|95.08|93.78|95.36|94.06|95.06|93.76|310
1680682200000|2023-04-05 08:10:00|95.09|93.79|95.01|93.71|95.17|93.87|94.98|93.68|363
1680682500000|2023-04-05 08:15:00|95|93.7|95.08|93.78|95.11|93.81|94.99|93.69|315
1680682800000|2023-04-05 08:20:00|95.07|93.77|95.46|94.16|95.62|94.32|95.02|93.72|450
1680683100000|2023-04-05 08:25:00|95.45|94.15|95.42|94.12|95.57|94.27|95.4|94.1|386
1680683400000|2023-04-05 08:30:00|95.41|94.11|95.5|94.2|95.54|94.24|95.27|93.97|279
1680683700000|2023-04-05 08:35:00|95.52|94.22|95.51|94.21|95.54|94.24|95.44|94.14|278
1680684000000|2023-04-05 08:40:00|95.52|94.22|95.45|94.15|95.54|94.24|95.39|94.09|224
1680684300000|2023-04-05 08:45:00|95.44|94.14|95.57|94.27|95.59|94.29|95.44|94.14|229
1680684600000|2023-04-05 08:50:00|95.58|94.28|95.43|94.13|95.61|94.31|95.4|94.1|173
1680684900000|2023-04-05 08:55:00|95.42|94.12|95.53|94.23|95.57|94.27|95.39|94.09|167
1680685200000|2023-04-05 09:00:00|95.52|94.22|95.53|94.23|95.6|94.3|95.39|94.09|235
1680685500000|2023-04-05 09:05:00|95.52|94.22|95.39|94.09|95.57|94.27|95.32|94.02|195
1680685800000|2023-04-05 09:10:00|95.4|94.1|95.35|94.05|95.4|94.1|95.29|93.99|171
1680686100000|2023-04-05 09:15:00|95.36|94.06|95.32|94.02|95.51|94.21|95.31|94.01|207
1680686400000|2023-04-05 09:20:00|95.33|94.03|95.33|94.03|95.39|94.09|95.12|93.82|253
1680686700000|2023-04-05 09:25:00|95.34|94.04|95.42|94.12|95.42|94.12|95.24|93.94|272
1680687000000|2023-04-05 09:30:00|95.41|94.11|95.16|93.86|95.43|94.13|95.13|93.83|200
1680687300000|2023-04-05 09:35:00|95.17|93.87|95.11|93.81|95.2|93.9|95.1|93.8|149
1680687600000|2023-04-05 09:40:00|95.1|93.8|95.11|93.81|95.18|93.88|95.07|93.77|158
1680687900000|2023-04-05 09:45:00|95.13|93.83|95.09|93.79|95.21|93.91|95.09|93.79|130
1680688200000|2023-04-05 09:50:00|95.08|93.78|95.22|93.92|95.26|93.96|95.08|93.78|123
1680688500000|2023-04-05 09:55:00|95.2|93.9|95.12|93.82|95.2|93.9|95.11|93.81|149
1680688800000|2023-04-05 10:00:00|95.11|93.81|95.16|93.86|95.24|93.94|95.11|93.81|118
1680689100000|2023-04-05 10:05:00|95.15|93.85|95.26|93.96|95.27|93.97|95.15|93.85|110
1680689400000|2023-04-05 10:10:00|95.27|93.97|95.27|93.97|95.31|94.01|95.23|93.93|126
1680689700000|2023-04-05 10:15:00|95.26|93.96|95.22|93.92|95.27|93.97|95.11|93.81|152
1680690000000|2023-04-05 10:20:00|95.24|93.94|95.18|93.88|95.31|94.01|95.16|93.86|176
1680690300000|2023-04-05 10:25:00|95.17|93.87|95.19|93.89|95.34|94.04|95.16|93.86|185
1680690600000|2023-04-05 10:30:00|95.2|93.9|95.2|93.9|95.3|94|95.17|93.87|123
1680690900000|2023-04-05 10:35:00|95.21|93.91|95.19|93.89|95.26|93.96|95.12|93.82|166
1680691200000|2023-04-05 10:40:00|95.2|93.9|95.19|93.89|95.21|93.91|95.12|93.82|152
1680691500000|2023-04-05 10:45:00|95.18|93.88|95.36|94.06|95.38|94.08|95.18|93.88|178
1680691800000|2023-04-05 10:50:00|95.35|94.05|95.2|93.9|95.39|94.09|95.2|93.9|159
1680692100000|2023-04-05 10:55:00|95.21|93.91|95.36|94.06|95.38|94.08|95.2|93.9|120
1680692400000|2023-04-05 11:00:00|95.37|94.07|95.3|94|95.37|94.07|95.29|93.99|100
1680692700000|2023-04-05 11:05:00|95.29|93.99|95.19|93.89|95.3|94|95.17|93.87|81
1680693000000|2023-04-05 11:10:00|95.18|93.88|95.11|93.81|95.18|93.88|95.04|93.74|152
1680693300000|2023-04-05 11:15:00|95.1|93.8|95.09|93.79|95.18|93.88|95.07|93.77|167
1680693600000|2023-04-05 11:20:00|95.1|93.8|95.11|93.81|95.11|93.81|94.98|93.68|195
1680693900000|2023-04-05 11:25:00|95.12|93.82|95.25|93.95|95.3|94|95.12|93.82|235
1680694200000|2023-04-05 11:30:00|95.26|93.96|95.28|93.98|95.29|93.99|95.17|93.87|114
1680694500000|2023-04-05 11:35:00|95.29|93.99|95.32|94.02|95.36|94.06|95.2|93.9|190
1680694800000|2023-04-05 11:40:00|95.33|94.03|95.35|94.05|95.37|94.07|95.22|93.92|146
1680695100000|2023-04-05 11:45:00|95.36|94.06|95.28|93.98|95.47|94.17|95.28|93.98|213
1680695400000|2023-04-05 11:50:00|95.29|93.99|95.34|94.04|95.49|94.19|95.26|93.96|189
1680695700000|2023-04-05 11:55:00|95.33|94.03|95.33|94.03|95.39|94.09|95.27|93.97|192
1680696000000|2023-04-05 12:00:00|95.32|94.02|95.47|94.17|95.48|94.18|95.31|94.01|147
1680696300000|2023-04-05 12:05:00|95.48|94.18|95.23|93.93|95.5|94.2|95.22|93.92|156
1680696600000|2023-04-05 12:10:00|95.24|93.94|95.14|93.84|95.29|93.99|95.14|93.84|164
1680696900000|2023-04-05 12:15:00|95.13|93.83|94.86|93.56|95.37|94.07|94.8|93.5|485
1680697200000|2023-04-05 12:20:00|94.87|93.57|94.81|93.51|94.92|93.62|94.77|93.47|415
1680697500000|2023-04-05 12:25:00|94.8|93.5|94.85|93.55|94.99|93.69|94.79|93.49|353
1680697800000|2023-04-05 12:30:00|94.87|93.57|94.33|93.03|95.08|93.78|94.22|92.92|413
1680698100000|2023-04-05 12:35:00|94.34|93.04|94.49|93.19|94.61|93.31|94.22|92.92|587
1680698400000|2023-04-05 12:40:00|94.5|93.2|94.66|93.36|94.74|93.44|94.46|93.16|446
1680698700000|2023-04-05 12:45:00|94.65|93.35|95.27|93.97|95.48|94.18|94.55|93.25|476
1680699000000|2023-04-05 12:50:00|95.26|93.96|95|93.7|95.35|94.05|94.93|93.63|477
1680699300000|2023-04-05 12:55:00|94.99|93.69|95.06|93.76|95.15|93.85|94.82|93.52|473
1680699600000|2023-04-05 13:00:00|95.05|93.75|95.03|93.73|95.07|93.77|94.82|93.52|383
1680699900000|2023-04-05 13:05:00|95.04|93.74|94.95|93.65|95.06|93.76|94.79|93.49|369
1680700200000|2023-04-05 13:10:00|94.94|93.64|94.95|93.65|95.01|93.71|94.78|93.48|305
1680700500000|2023-04-05 13:15:00|94.96|93.66|94.81|93.51|95.14|93.84|94.81|93.51|277
1680700800000|2023-04-05 13:20:00|94.82|93.52|94.81|93.51|94.9|93.6|94.62|93.32|427
1680701100000|2023-04-05 13:25:00|94.82|93.52|94.55|93.25|94.82|93.52|94.49|93.19|343
1680701400000|2023-04-05 13:30:00|94.54|93.24|94.3|93|94.68|93.38|94.26|92.96|417
1680701700000|2023-04-05 13:35:00|94.31|93.01|94.28|92.98|94.32|93.02|94.07|92.77|430
1680702000000|2023-04-05 13:40:00|94.29|92.99|94.19|92.89|94.3|93|94.05|92.75|286
1680702300000|2023-04-05 13:45:00|94.18|92.88|94.06|92.76|94.25|92.95|94|92.7|305
1680702600000|2023-04-05 13:50:00|94.05|92.75|94.12|92.82|94.16|92.86|93.83|92.53|324
1680702900000|2023-04-05 13:55:00|94.13|92.83|94.22|92.92|94.25|92.95|94.08|92.78|295
1680703200000|2023-04-05 14:00:00|94.23|92.93|93.8|92.5|94.38|93.08|93.78|92.48|349
1680703500000|2023-04-05 14:05:00|93.81|92.51|93.64|92.34|93.83|92.53|93.46|92.16|517
1680703800000|2023-04-05 14:10:00|93.65|92.35|93.06|91.76|93.67|92.37|92.78|91.48|629
1680704100000|2023-04-05 14:15:00|93.05|91.75|93.08|91.78|93.2|91.9|92.9|91.6|426
1680704400000|2023-04-05 14:20:00|93.09|91.79|93.33|92.03|93.47|92.17|93.05|91.75|429
1680704700000|2023-04-05 14:25:00|93.34|92.04|93|91.7|93.34|92.04|92.95|91.65|280
1680705000000|2023-04-05 14:30:00|93.01|91.71|93.21|91.91|93.25|91.95|92.96|91.66|362
1680705300000|2023-04-05 14:35:00|93.19|91.89|92.94|91.64|93.19|91.89|92.89|91.59|342
1680705600000|2023-04-05 14:40:00|92.93|91.63|93.03|91.73|93.07|91.77|92.6|91.3|365
1680705900000|2023-04-05 14:45:00|93.04|91.74|93.04|91.74|93.04|91.74|92.78|91.48|356
1680706200000|2023-04-05 14:50:00|93.06|91.76|93.12|91.82|93.13|91.83|92.93|91.63|287
1680706500000|2023-04-05 14:55:00|93.13|91.83|92.87|91.57|93.17|91.87|92.86|91.56|311
1680706800000|2023-04-05 15:00:00|92.86|91.56|92.05|90.75|92.86|91.56|91.77|90.47|549
1680707100000|2023-04-05 15:05:00|92.03|90.73|92.36|91.06|92.39|91.09|91.85|90.55|564
1680707400000|2023-04-05 15:10:00|92.35|91.05|92.55|91.25|92.56|91.26|92.11|90.81|478
1680707700000|2023-04-05 15:15:00|92.56|91.26|92.4|91.1|92.62|91.32|92.29|90.99|367
1680708000000|2023-04-05 15:20:00|92.39|91.09|92.54|91.24|92.59|91.29|92.31|91.01|338
1680708300000|2023-04-05 15:25:00|92.55|91.25|92.55|91.25|92.6|91.3|92.43|91.13|326
1680708600000|2023-04-05 15:30:00|92.54|91.24|92.7|91.4|92.71|91.41|92.49|91.19|257
1680708900000|2023-04-05 15:35:00|92.69|91.39|92.89|91.59|92.91|91.61|92.66|91.36|279
1680709200000|2023-04-05 15:40:00|92.9|91.6|92.86|91.56|92.9|91.6|92.76|91.46|207
1680709500000|2023-04-05 15:45:00|92.84|91.54|93|91.7|93.03|91.73|92.78|91.48|250
1680709800000|2023-04-05 15:50:00|93.01|91.71|92.95|91.65|93.04|91.74|92.9|91.6|276
1680710100000|2023-04-05 15:55:00|92.94|91.64|92.81|91.51|92.99|91.69|92.79|91.49|209
1680710400000|2023-04-05 16:00:00|92.8|91.5|92.88|91.58|92.89|91.59|92.67|91.37|241
1680710700000|2023-04-05 16:05:00|92.89|91.59|92.47|91.17|92.91|91.61|92.43|91.13|264
1680711000000|2023-04-05 16:10:00|92.48|91.18|92.35|91.05|92.52|91.22|92.23|90.93|375
1680711300000|2023-04-05 16:15:00|92.33|91.03|92.48|91.18|92.51|91.21|92.18|90.88|367
1680711600000|2023-04-05 16:20:00|92.49|91.19|92.63|91.33|92.64|91.34|92.37|91.07|254
1680711900000|2023-04-05 16:25:00|92.62|91.32|92.74|91.44|92.74|91.44|92.51|91.21|344
1680712200000|2023-04-05 16:30:00|92.73|91.43|92.88|91.58|92.89|91.59|92.59|91.29|261
1680712500000|2023-04-05 16:35:00|92.89|91.59|93.14|91.84|93.18|91.88|92.88|91.58|318
1680712800000|2023-04-05 16:40:00|93.13|91.83|93.01|91.71|93.13|91.83|92.92|91.62|296
1680713100000|2023-04-05 16:45:00|93|91.7|93.02|91.72|93.03|91.73|92.88|91.58|226
1680713400000|2023-04-05 16:50:00|93.03|91.73|92.95|91.65|93.05|91.75|92.87|91.57|203
1680713700000|2023-04-05 16:55:00|92.96|91.66|93.07|91.77|93.09|91.79|92.88|91.58|236
1680714000000|2023-04-05 17:00:00|93.06|91.76|93.13|91.83|93.14|91.84|92.87|91.57|244
1680714300000|2023-04-05 17:05:00|93.12|91.82|93.09|91.79|93.16|91.86|93.07|91.77|255
1680714600000|2023-04-05 17:10:00|93.08|91.78|93.11|91.81|93.15|91.85|92.97|91.67|210
1680714900000|2023-04-05 17:15:00|93.1|91.8|93.17|91.87|93.18|91.88|93.06|91.76|224
1680715200000|2023-04-05 17:20:00|93.15|91.85|93.24|91.94|93.25|91.95|93.08|91.78|260
1680715500000|2023-04-05 17:25:00|93.23|91.93|93.2|91.9|93.25|91.95|93.16|91.86|198
1680715800000|2023-04-05 17:30:00|93.21|91.91|93.23|91.93|93.31|92.01|93.17|91.87|272
1680716100000|2023-04-05 17:35:00|93.22|91.92|93.04|91.74|93.28|91.98|93.03|91.73|221
1680716400000|2023-04-05 17:40:00|93.05|91.75|92.95|91.65|93.07|91.77|92.94|91.64|179
1680716700000|2023-04-05 17:45:00|92.94|91.64|93.03|91.73|93.09|91.79|92.93|91.63|150
1680717000000|2023-04-05 17:50:00|93.02|91.72|93.05|91.75|93.13|91.83|92.98|91.68|191
1680717300000|2023-04-05 17:55:00|93.06|91.76|92.88|91.58|93.06|91.76|92.88|91.58|136
1680717600000|2023-04-05 18:00:00|92.89|91.59|92.99|91.69|93.02|91.72|92.87|91.57|133
1680717900000|2023-04-05 18:05:00|92.98|91.68|92.91|91.61|92.98|91.68|92.89|91.59|124
1680718200000|2023-04-05 18:10:00|92.86|91.56|92.97|91.67|93.02|91.72|92.79|91.49|187
1680718500000|2023-04-05 18:15:00|92.96|91.66|92.88|91.58|92.98|91.68|92.83|91.53|159
1680718800000|2023-04-05 18:20:00|92.87|91.57|92.76|91.46|92.88|91.58|92.76|91.46|125
1680719100000|2023-04-05 18:25:00|92.74|91.44|92.48|91.18|92.76|91.46|92.46|91.16|176
1680719400000|2023-04-05 18:30:00|92.49|91.19|92.57|91.27|92.62|91.32|92.39|91.09|261
1680719700000|2023-04-05 18:35:00|92.56|91.26|92.85|91.55|92.92|91.62|92.54|91.24|252
1680720000000|2023-04-05 18:40:00|92.86|91.56|92.89|91.59|92.9|91.6|92.73|91.43|165
1680720300000|2023-04-05 18:45:00|92.87|91.57|92.86|91.56|93|91.7|92.82|91.52|221
1680720600000|2023-04-05 18:50:00|92.85|91.55|92.98|91.68|92.99|91.69|92.84|91.54|109
1680720900000|2023-04-05 18:55:00|92.99|91.69|92.97|91.67|92.99|91.69|92.86|91.56|118
1680721200000|2023-04-05 19:00:00|92.96|91.66|92.79|91.49|92.97|91.67|92.77|91.47|105
1680721500000|2023-04-05 19:05:00|92.78|91.48|92.74|91.44|92.91|91.61|92.7|91.4|155
1680721800000|2023-04-05 19:10:00|92.73|91.43|92.99|91.69|92.99|91.69|92.65|91.35|214
1680722100000|2023-04-05 19:15:00|93|91.7|93.06|91.76|93.13|91.83|92.99|91.69|318
1680722400000|2023-04-05 19:20:00|93.07|91.77|93.18|91.88|93.31|92.01|93.02|91.72|380
1680722700000|2023-04-05 19:25:00|93.17|91.87|93.35|92.05|93.43|92.13|93.08|91.78|325
1680723000000|2023-04-05 19:30:00|93.36|92.06|93.26|91.96|93.37|92.07|93.23|91.93|277
1680723300000|2023-04-05 19:35:00|93.25|91.95|93.3|92|93.39|92.09|93.25|91.95|278
1680723600000|2023-04-05 19:40:00|93.29|91.99|93.56|92.26|93.56|92.26|93.29|91.99|343
1680723900000|2023-04-05 19:45:00|93.55|92.25|93.48|92.18|93.56|92.26|93.39|92.09|205
1680724200000|2023-04-05 19:50:00|93.49|92.19|93.42|92.12|93.51|92.21|93.42|92.12|187
1680724500000|2023-04-05 19:55:00|93.43|92.13|93.37|92.07|93.45|92.15|93.31|92.01|208
1680724800000|2023-04-05 20:00:00|93.36|92.06|93.29|91.99|93.39|92.09|93.17|91.87|214
1680725100000|2023-04-05 20:05:00|93.28|91.98|93.36|92.06|93.39|92.09|93.28|91.98|144
1680725400000|2023-04-05 20:10:00|93.35|92.05|93.4|92.1|93.43|92.13|93.31|92.01|183
1680725700000|2023-04-05 20:15:00|93.41|92.11|93.52|92.22|93.53|92.23|93.36|92.06|240
1680726000000|2023-04-05 20:20:00|93.53|92.23|93.51|92.21|93.55|92.25|93.43|92.13|149
1680726300000|2023-04-05 20:25:00|93.52|92.22|93.36|92.06|93.52|92.22|93.27|91.97|221
1680726600000|2023-04-05 20:30:00|93.37|92.07|93.37|92.07|93.39|92.09|93.33|92.03|131
1680726900000|2023-04-05 20:35:00|93.38|92.08|93.26|91.96|93.39|92.09|93.23|91.93|83
1680727200000|2023-04-05 20:40:00|93.27|91.97|93.25|91.95|93.36|92.06|93.24|91.94|153
1680727500000|2023-04-05 20:45:00|93.24|91.94|93.12|91.82|93.29|91.99|93.04|91.74|183
1680727800000|2023-04-05 20:50:00|93.13|91.83|93.06|91.76|93.21|91.91|93.06|91.76|155
1680728100000|2023-04-05 20:55:00|93.07|91.77|93.06|91.76|93.13|91.83|92.94|91.64|189
1680728400000|2023-04-05 21:00:00|93.07|91.77|93.17|91.87|93.18|91.88|93.06|91.76|42
1680728700000|2023-04-05 21:05:00|93.18|91.88|93.13|91.83|93.2|91.9|93.1|91.8|69
1680729000000|2023-04-05 21:10:00|93.12|91.82|93.18|91.88|93.2|91.9|93.09|91.79|68
1680729300000|2023-04-05 21:15:00|93.2|91.9|93.14|91.84|93.23|91.93|93.12|91.82|64
1680729600000|2023-04-05 21:20:00|93.13|91.83|93.16|91.86|93.17|91.87|93.12|91.82|48
1680729900000|2023-04-05 21:25:00|93.17|91.87|93.12|91.82|93.19|91.89|93.11|91.81|84
1680730200000|2023-04-05 21:30:00|93.13|91.83|92.98|91.68|93.16|91.86|92.97|91.67|119
1680730500000|2023-04-05 21:35:00|92.97|91.67|92.97|91.67|93.05|91.75|92.96|91.66|90
1680730800000|2023-04-05 21:40:00|92.96|91.66|92.96|91.66|93.01|91.71|92.96|91.66|99
1680731100000|2023-04-05 21:45:00|92.97|91.67|92.91|91.61|92.97|91.67|92.86|91.56|74
1680731400000|2023-04-05 21:50:00|92.9|91.6|92.98|91.68|92.98|91.68|92.89|91.59|65
1680731700000|2023-04-05 21:55:00|92.97|91.67|93.02|91.72|93.05|91.75|92.97|91.67|108
1680732000000|2023-04-05 22:00:00|93.01|91.71|93.04|91.74|93.08|91.78|92.92|91.62|188
1680732300000|2023-04-05 22:05:00|93.03|91.73|93.02|91.72|93.07|91.77|92.99|91.69|180
1680732600000|2023-04-05 22:10:00|93.03|91.73|92.91|91.61|93.04|91.74|92.83|91.53|200
1680732900000|2023-04-05 22:15:00|92.9|91.6|92.91|91.61|92.94|91.64|92.88|91.58|132
1680733200000|2023-04-05 22:20:00|92.92|91.62|92.83|91.53|92.94|91.64|92.8|91.5|173
1680733500000|2023-04-05 22:25:00|92.82|91.52|92.74|91.44|92.85|91.55|92.73|91.43|140
1680733800000|2023-04-05 22:30:00|92.75|91.45|92.95|91.65|92.96|91.66|92.74|91.44|139
1680734100000|2023-04-05 22:35:00|92.96|91.66|92.96|91.66|93.01|91.71|92.88|91.58|162
1680734400000|2023-04-05 22:40:00|92.97|91.67|93.05|91.75|93.07|91.77|92.97|91.67|136
1680734700000|2023-04-05 22:45:00|93.04|91.74|93.02|91.72|93.1|91.8|93|91.7|111
1680735000000|2023-04-05 22:50:00|93.01|91.71|93.26|91.96|93.28|91.98|92.99|91.69|131
1680735300000|2023-04-05 22:55:00|93.24|91.94|93.05|91.75|93.27|91.97|93.05|91.75|139
1680735600000|2023-04-05 23:00:00|93.06|91.76|93.05|91.75|93.06|91.76|92.96|91.66|112
1680735900000|2023-04-05 23:05:00|93.06|91.76|93.05|91.75|93.07|91.77|93.01|91.71|79
1680736200000|2023-04-05 23:10:00|93.04|91.74|93.04|91.74|93.06|91.76|92.96|91.66|85
1680736500000|2023-04-05 23:15:00|93.05|91.75|93.13|91.83|93.17|91.87|93.03|91.73|146
1680736800000|2023-04-05 23:20:00|93.12|91.82|93.24|91.94|93.25|91.95|93.12|91.82|88
1680737100000|2023-04-05 23:25:00|93.25|91.95|93.15|91.85|93.26|91.96|93.12|91.82|116
1680737400000|2023-04-05 23:30:00|93.16|91.86|93.17|91.87|93.18|91.88|93.14|91.84|96
1680737700000|2023-04-05 23:35:00|93.18|91.88|93.33|92.03|93.36|92.06|93.17|91.87|167
1680738000000|2023-04-05 23:40:00|93.32|92.02|93.31|92.01|93.35|92.05|93.24|91.94|152
1680738300000|2023-04-05 23:45:00|93.3|92|93.38|92.08|93.42|92.12|93.28|91.98|182
1680738600000|2023-04-05 23:50:00|93.39|92.09|93.23|91.93|93.39|92.09|93.22|91.92|149
1680738900000|2023-04-05 23:55:00|93.22|91.92|93.3|92|93.35|92.05|93.22|91.92|94
1680739200000|2023-04-06 00:00:00|93.29|91.99|93.1|91.8|93.31|92.01|93.03|91.73|184
1680739500000|2023-04-06 00:05:00|93.11|91.81|92.86|91.56|93.13|91.83|92.62|91.32|328
1680739800000|2023-04-06 00:10:00|92.85|91.55|93.07|91.77|93.08|91.78|92.83|91.53|208
1680740100000|2023-04-06 00:15:00|93.06|91.76|93.05|91.75|93.11|91.81|92.9|91.6|245
1680740400000|2023-04-06 00:20:00|93.04|91.74|93|91.7|93.05|91.75|92.86|91.56|184
1680740700000|2023-04-06 00:25:00|92.99|91.69|93.14|91.84|93.15|91.85|92.97|91.67|153
1680741000000|2023-04-06 00:30:00|93.15|91.85|93.19|91.89|93.24|91.94|93.11|91.81|135
1680741300000|2023-04-06 00:35:00|93.2|91.9|93.01|91.71|93.2|91.9|92.99|91.69|152
1680741600000|2023-04-06 00:40:00|93|91.7|92.88|91.58|93|91.7|92.59|91.29|363
1680741900000|2023-04-06 00:45:00|92.87|91.57|92.76|91.46|92.96|91.66|92.76|91.46|235
1680742200000|2023-04-06 00:50:00|92.77|91.47|92.75|91.45|92.87|91.57|92.6|91.3|303
1680742500000|2023-04-06 00:55:00|92.76|91.46|92.79|91.49|92.85|91.55|92.6|91.3|299
1680742800000|2023-04-06 01:00:00|92.8|91.5|92.59|91.29|92.8|91.5|92.49|91.19|321
1680743100000|2023-04-06 01:05:00|92.58|91.28|92.62|91.32|92.7|91.4|92.55|91.25|198
1680743400000|2023-04-06 01:10:00|92.61|91.31|92.66|91.36|92.77|91.47|92.61|91.31|183
1680743700000|2023-04-06 01:15:00|92.67|91.37|92.54|91.24|92.76|91.46|92.54|91.24|236
1680744000000|2023-04-06 01:20:00|92.55|91.25|92.15|90.85|92.55|91.25|92.02|90.72|356
1680744300000|2023-04-06 01:25:00|92.16|90.86|92.27|90.97|92.37|91.07|92.15|90.85|347
1680744600000|2023-04-06 01:30:00|92.26|90.96|92.2|90.9|92.29|90.99|91.87|90.57|399
1680744900000|2023-04-06 01:35:00|92.19|90.89|92.38|91.08|92.4|91.1|92.19|90.89|264
1680745200000|2023-04-06 01:40:00|92.39|91.09|92.46|91.16|92.52|91.22|92.36|91.06|194
1680745500000|2023-04-06 01:45:00|92.45|91.15|92.54|91.24|92.56|91.26|92.43|91.13|199
1680745800000|2023-04-06 01:50:00|92.55|91.25|92.8|91.5|92.81|91.51|92.5|91.2|215
1680746100000|2023-04-06 01:55:00|92.82|91.52|92.79|91.49|92.86|91.56|92.76|91.46|212
1680746400000|2023-04-06 02:00:00|92.82|91.52|92.93|91.63|92.97|91.67|92.76|91.46|204
1680746700000|2023-04-06 02:05:00|92.94|91.64|92.86|91.56|92.96|91.66|92.79|91.49|178
1680747000000|2023-04-06 02:10:00|92.85|91.55|93.1|91.8|93.15|91.85|92.84|91.54|197
1680747300000|2023-04-06 02:15:00|93.09|91.79|93.11|91.81|93.15|91.85|92.94|91.64|144
1680747600000|2023-04-06 02:20:00|93.12|91.82|93.03|91.73|93.13|91.83|93.03|91.73|134
1680747900000|2023-04-06 02:25:00|93.02|91.72|92.98|91.68|93.04|91.74|92.95|91.65|136
1680748200000|2023-04-06 02:30:00|92.99|91.69|92.97|91.67|93.02|91.72|92.93|91.63|92
1680748500000|2023-04-06 02:35:00|92.96|91.66|92.89|91.59|92.96|91.66|92.79|91.49|147
1680748800000|2023-04-06 02:40:00|92.9|91.6|92.97|91.67|92.99|91.69|92.9|91.6|95
1680749100000|2023-04-06 02:45:00|92.96|91.66|92.76|91.46|92.98|91.68|92.72|91.42|151
1680749400000|2023-04-06 02:50:00|92.75|91.45|92.77|91.47|92.8|91.5|92.64|91.34|155
1680749700000|2023-04-06 02:55:00|92.78|91.48|92.92|91.62|92.92|91.62|92.77|91.47|90
1680750000000|2023-04-06 03:00:00|92.93|91.63|92.93|91.63|92.95|91.65|92.83|91.53|136
1680750300000|2023-04-06 03:05:00|92.94|91.64|93.04|91.74|93.07|91.77|92.93|91.63|140
1680750600000|2023-04-06 03:10:00|93.05|91.75|93.02|91.72|93.08|91.78|93|91.7|123
1680750900000|2023-04-06 03:15:00|93.03|91.73|92.95|91.65|93.06|91.76|92.95|91.65|70
1680751200000|2023-04-06 03:20:00|92.96|91.66|93|91.7|93.02|91.72|92.94|91.64|121
1680751500000|2023-04-06 03:25:00|92.99|91.69|93.06|91.76|93.09|91.79|92.99|91.69|181
1680751800000|2023-04-06 03:30:00|93.05|91.75|93.07|91.77|93.12|91.82|93.01|91.71|115
1680752100000|2023-04-06 03:35:00|93.08|91.78|93.09|91.79|93.1|91.8|93.06|91.76|83
1680752400000|2023-04-06 03:40:00|93.08|91.78|93.08|91.78|93.1|91.8|93.04|91.74|141
1680752700000|2023-04-06 03:45:00|93.09|91.79|93.1|91.8|93.13|91.83|93.07|91.77|59
1680753000000|2023-04-06 03:50:00|93.09|91.79|93.05|91.75|93.1|91.8|93.02|91.72|60
1680753300000|2023-04-06 03:55:00|93.04|91.74|93.14|91.84|93.17|91.87|93.02|91.72|155
1680753600000|2023-04-06 04:00:00|93.15|91.85|93.03|91.73|93.17|91.87|93.03|91.73|77
1680753900000|2023-04-06 04:05:00|93.02|91.72|92.91|91.61|93.06|91.76|92.89|91.59|130
1680754200000|2023-04-06 04:10:00|92.93|91.63|93.01|91.71|93.02|91.72|92.92|91.62|124
1680754500000|2023-04-06 04:15:00|93|91.7|92.9|91.6|93.02|91.72|92.89|91.59|98
1680754800000|2023-04-06 04:20:00|92.91|91.61|92.95|91.65|92.96|91.66|92.83|91.53|146
1680755100000|2023-04-06 04:25:00|92.94|91.64|92.86|91.56|93|91.7|92.85|91.55|71
1680755400000|2023-04-06 04:30:00|92.87|91.57|93|91.7|93.01|91.71|92.81|91.51|121
1680755700000|2023-04-06 04:35:00|93.01|91.71|93.02|91.72|93.03|91.73|92.98|91.68|90
1680756000000|2023-04-06 04:40:00|93.03|91.73|93.01|91.71|93.07|91.77|93|91.7|90
1680756300000|2023-04-06 04:45:00|93.02|91.72|93.04|91.74|93.09|91.79|92.88|91.58|170
1680756600000|2023-04-06 04:50:00|93.05|91.75|93.09|91.79|93.11|91.81|92.89|91.59|158
1680756900000|2023-04-06 04:55:00|93.08|91.78|92.93|91.63|93.09|91.79|92.93|91.63|144
1680757200000|2023-04-06 05:00:00|92.94|91.64|93.01|91.71|93.02|91.72|92.83|91.53|229
1680757500000|2023-04-06 05:05:00|93.02|91.72|93.06|91.76|93.06|91.76|92.96|91.66|134
1680757800000|2023-04-06 05:10:00|93.07|91.77|93.01|91.71|93.09|91.79|93|91.7|75
1680758100000|2023-04-06 05:15:00|93.02|91.72|93.08|91.78|93.09|91.79|93.01|91.71|81
1680758400000|2023-04-06 05:20:00|93.06|91.76|93.07|91.77|93.09|91.79|93.04|91.74|61
1680758700000|2023-04-06 05:25:00|93.08|91.78|93.02|91.72|93.09|91.79|93.02|91.72|53
1680759000000|2023-04-06 05:30:00|93.01|91.71|92.97|91.67|93.02|91.72|92.9|91.6|156
1680759300000|2023-04-06 05:35:00|92.96|91.66|92.9|91.6|93.01|91.71|92.9|91.6|124
1680759600000|2023-04-06 05:40:00|92.91|91.61|92.77|91.47|92.94|91.64|92.64|91.34|272
1680759900000|2023-04-06 05:45:00|92.76|91.46|92.69|91.39|92.85|91.55|92.68|91.38|259
1680760200000|2023-04-06 05:50:00|92.7|91.4|92.79|91.49|92.82|91.52|92.61|91.31|232
1680760500000|2023-04-06 05:55:00|92.8|91.5|92.85|91.55|92.93|91.63|92.79|91.49|137
1680760800000|2023-04-06 06:00:00|92.84|91.54|92.61|91.31|92.85|91.55|92.6|91.3|214
1680761100000|2023-04-06 06:05:00|92.62|91.32|92.66|91.36|92.76|91.46|92.62|91.32|121
1680761400000|2023-04-06 06:10:00|92.65|91.35|92.62|91.32|92.69|91.39|92.52|91.22|230
1680761700000|2023-04-06 06:15:00|92.61|91.31|92.72|91.42|92.74|91.44|92.61|91.31|138
1680762000000|2023-04-06 06:20:00|92.73|91.43|92.69|91.39|92.75|91.45|92.68|91.38|112
1680762300000|2023-04-06 06:25:00|92.7|91.4|92.82|91.52|92.85|91.55|92.7|91.4|118
1680762600000|2023-04-06 06:30:00|92.83|91.53|92.88|91.58|92.9|91.6|92.81|91.51|125
1680762900000|2023-04-06 06:35:00|92.89|91.59|92.78|91.48|92.89|91.59|92.78|91.48|151
1680763200000|2023-04-06 06:40:00|92.79|91.49|92.76|91.46|92.82|91.52|92.76|91.46|106
1680763500000|2023-04-06 06:45:00|92.75|91.45|92.56|91.26|92.78|91.48|92.56|91.26|164
1680763800000|2023-04-06 06:50:00|92.57|91.27|92.6|91.3|92.67|91.37|92.57|91.27|104
1680764100000|2023-04-06 06:55:00|92.59|91.29|92.64|91.34|92.67|91.37|92.59|91.29|111
1680764400000|2023-04-06 07:00:00|92.63|91.33|92.5|91.2|92.68|91.38|92.46|91.16|107
1680764700000|2023-04-06 07:05:00|92.51|91.21|92.46|91.16|92.57|91.27|92.46|91.16|148
1680765000000|2023-04-06 07:10:00|92.47|91.17|92.54|91.24|92.68|91.38|92.46|91.16|174
1680765300000|2023-04-06 07:15:00|92.53|91.23|92.44|91.14|92.55|91.25|92.43|91.13|144
1680765600000|2023-04-06 07:20:00|92.45|91.15|92.24|90.94|92.46|91.16|92.24|90.94|180
1680765900000|2023-04-06 07:25:00|92.26|90.96|92.27|90.97|92.32|91.02|92.23|90.93|184
1680766200000|2023-04-06 07:30:00|92.28|90.98|92.27|90.97|92.33|91.03|92.26|90.96|118
1680766500000|2023-04-06 07:35:00|92.25|90.95|92.08|90.78|92.25|90.95|92.06|90.76|201
1680766800000|2023-04-06 07:40:00|92.06|90.76|92.07|90.77|92.08|90.78|91.95|90.65|268
1680767100000|2023-04-06 07:45:00|92.06|90.76|91.88|90.58|92.08|90.78|91.85|90.55|259
1680767400000|2023-04-06 07:50:00|91.87|90.57|91.83|90.53|91.98|90.68|91.83|90.53|254
1680767700000|2023-04-06 07:55:00|91.82|90.52|91.63|90.33|91.83|90.53|91.56|90.26|291
1680768000000|2023-04-06 08:00:00|91.64|90.34|91.73|90.43|91.75|90.45|91.4|90.1|437
1680768300000|2023-04-06 08:05:00|91.72|90.42|91.84|90.54|91.86|90.56|91.62|90.32|265
1680768600000|2023-04-06 08:10:00|91.85|90.55|91.91|90.61|91.92|90.62|91.81|90.51|148
1680768900000|2023-04-06 08:15:00|91.92|90.62|91.79|90.49|91.92|90.62|91.68|90.38|211
1680769200000|2023-04-06 08:20:00|91.8|90.5|91.88|90.58|91.98|90.68|91.79|90.49|231
1680769500000|2023-04-06 08:25:00|91.89|90.59|91.91|90.61|91.92|90.62|91.76|90.46|166
1680769800000|2023-04-06 08:30:00|91.92|90.62|92.09|90.79|92.18|90.88|91.87|90.57|240
1680770100000|2023-04-06 08:35:00|92.08|90.78|91.92|90.62|92.09|90.79|91.9|90.6|175
1680770400000|2023-04-06 08:40:00|91.91|90.61|91.8|90.5|91.94|90.64|91.8|90.5|212
1680770700000|2023-04-06 08:45:00|91.81|90.51|91.86|90.56|91.88|90.58|91.76|90.46|151
1680771000000|2023-04-06 08:50:00|91.85|90.55|91.8|90.5|91.85|90.55|91.69|90.39|116
1680771300000|2023-04-06 08:55:00|91.79|90.49|91.78|90.48|91.8|90.5|91.7|90.4|100
1680771600000|2023-04-06 09:00:00|91.77|90.47|91.76|90.46|91.84|90.54|91.76|90.46|76
1680771900000|2023-04-06 09:05:00|91.78|90.48|91.86|90.56|91.87|90.57|91.75|90.45|138
1680772200000|2023-04-06 09:10:00|91.88|90.58|91.89|90.59|91.9|90.6|91.85|90.55|58
1680772500000|2023-04-06 09:15:00|91.9|90.6|92.05|90.75|92.05|90.75|91.89|90.59|157
1680772800000|2023-04-06 09:20:00|92.04|90.74|92.04|90.74|92.06|90.76|91.96|90.66|172
1680773100000|2023-04-06 09:25:00|92.06|90.76|92.11|90.81|92.14|90.84|91.99|90.69|231
1680773400000|2023-04-06 09:30:00|92.12|90.82|92|90.7|92.14|90.84|92|90.7|159
1680773700000|2023-04-06 09:35:00|92.01|90.71|92|90.7|92.02|90.72|91.94|90.64|121
1680774000000|2023-04-06 09:40:00|92.01|90.71|91.92|90.62|92.05|90.75|91.91|90.61|91
1680774300000|2023-04-06 09:45:00|91.93|90.63|91.83|90.53|91.94|90.64|91.83|90.53|199
1680774600000|2023-04-06 09:50:00|91.82|90.52|91.8|90.5|91.88|90.58|91.78|90.48|158
1680774900000|2023-04-06 09:55:00|91.81|90.51|91.4|90.1|91.81|90.51|91.38|90.08|194
1680775200000|2023-04-06 10:00:00|91.39|90.09|90.96|89.66|91.4|90.1|90.95|89.65|474
1680775500000|2023-04-06 10:05:00|90.95|89.65|91.06|89.76|91.17|89.87|90.91|89.61|424
1680775800000|2023-04-06 10:10:00|91.07|89.77|91|89.7|91.16|89.86|90.92|89.62|333
1680776100000|2023-04-06 10:15:00|91.01|89.71|91.16|89.86|91.19|89.89|90.89|89.59|313
1680776400000|2023-04-06 10:20:00|91.17|89.87|91.14|89.84|91.19|89.89|91.11|89.81|187
1680776700000|2023-04-06 10:25:00|91.13|89.83|91.18|89.88|91.2|89.9|91.08|89.78|286
1680777000000|2023-04-06 10:30:00|91.19|89.89|90.85|89.55|91.19|89.89|90.81|89.51|253
1680777300000|2023-04-06 10:35:00|90.86|89.56|90.83|89.53|90.94|89.64|90.51|89.21|451
1680777600000|2023-04-06 10:40:00|90.82|89.52|91.05|89.75|91.08|89.78|90.79|89.49|378
1680777900000|2023-04-06 10:45:00|91.04|89.74|90.98|89.68|91.07|89.77|90.75|89.45|351
1680778200000|2023-04-06 10:50:00|90.99|89.69|91.03|89.73|91.05|89.75|90.78|89.48|247
1680778500000|2023-04-06 10:55:00|91.04|89.74|91.05|89.75|91.09|89.79|90.97|89.67|185
1680778800000|2023-04-06 11:00:00|91.04|89.74|91.2|89.9|91.24|89.94|90.96|89.66|247
1680779100000|2023-04-06 11:05:00|91.19|89.89|91.35|90.05|91.35|90.05|91.15|89.85|229
1680779400000|2023-04-06 11:10:00|91.34|90.04|91.38|90.08|91.39|90.09|91.29|89.99|152
1680779700000|2023-04-06 11:15:00|91.37|90.07|91.47|90.17|91.48|90.18|91.35|90.05|172
1680780000000|2023-04-06 11:20:00|91.46|90.16|91.36|90.06|91.47|90.17|91.34|90.04|249
1680780300000|2023-04-06 11:25:00|91.37|90.07|91.32|90.02|91.4|90.1|91.29|89.99|153
1680780600000|2023-04-06 11:30:00|91.33|90.03|91.47|90.17|91.48|90.18|91.32|90.02|200
1680780900000|2023-04-06 11:35:00|91.46|90.16|91.44|90.14|91.49|90.19|91.36|90.06|246
1680781200000|2023-04-06 11:40:00|91.43|90.13|91.43|90.13|91.48|90.18|91.4|90.1|151
1680781500000|2023-04-06 11:45:00|91.44|90.14|91.49|90.19|91.51|90.21|91.4|90.1|180
1680781800000|2023-04-06 11:50:00|91.5|90.2|91.55|90.25|91.55|90.25|91.41|90.11|219
1680782100000|2023-04-06 11:55:00|91.54|90.24|91.56|90.26|91.6|90.3|91.47|90.17|184
1680782400000|2023-04-06 12:00:00|91.55|90.25|91.33|90.03|91.56|90.26|91.3|90|200
1680782700000|2023-04-06 12:05:00|91.32|90.02|91.31|90.01|91.37|90.07|91.29|89.99|234
1680783000000|2023-04-06 12:10:00|91.32|90.02|91.29|89.99|91.35|90.05|91.28|89.98|173
1680783300000|2023-04-06 12:15:00|91.3|90|91.22|89.92|91.38|90.08|91.18|89.88|184
1680783600000|2023-04-06 12:20:00|91.23|89.93|91.61|90.31|91.63|90.33|91.21|89.91|287
1680783900000|2023-04-06 12:25:00|91.62|90.32|91.92|90.62|91.97|90.67|91.61|90.31|382
1680784200000|2023-04-06 12:30:00|91.91|90.61|91.57|90.27|92.16|90.86|91.45|90.15|415
1680784500000|2023-04-06 12:35:00|91.58|90.28|91.68|90.38|91.72|90.42|91.57|90.27|257
1680784800000|2023-04-06 12:40:00|91.69|90.39|91.66|90.36|91.75|90.45|91.58|90.28|220
1680785100000|2023-04-06 12:45:00|91.67|90.37|91.4|90.1|91.7|90.4|91.37|90.07|255
1680785400000|2023-04-06 12:50:00|91.41|90.11|91.5|90.2|91.5|90.2|91.35|90.05|294
1680785700000|2023-04-06 12:55:00|91.49|90.19|91.56|90.26|91.57|90.27|91.43|90.13|227
1680786000000|2023-04-06 13:00:00|91.57|90.27|91.47|90.17|91.62|90.32|91.4|90.1|201
1680786300000|2023-04-06 13:05:00|91.46|90.16|91.57|90.27|91.59|90.29|91.46|90.16|144
1680786600000|2023-04-06 13:10:00|91.56|90.26|91.61|90.31|91.63|90.33|91.41|90.11|183
1680786900000|2023-04-06 13:15:00|91.63|90.33|91.76|90.46|91.76|90.46|91.59|90.29|199
1680787200000|2023-04-06 13:20:00|91.75|90.45|91.91|90.61|91.91|90.61|91.73|90.43|104
1680787500000|2023-04-06 13:25:00|91.9|90.6|91.7|90.4|91.91|90.61|91.7|90.4|175
1680787800000|2023-04-06 13:30:00|91.71|90.41|91.49|90.19|91.78|90.48|91.42|90.12|320
1680788100000|2023-04-06 13:35:00|91.5|90.2|91.48|90.18|91.78|90.48|91.47|90.17|299
1680788400000|2023-04-06 13:40:00|91.49|90.19|91.43|90.13|91.56|90.26|91.26|89.96|326
1680788700000|2023-04-06 13:45:00|91.42|90.12|91.3|90|91.46|90.16|91.12|89.82|381
1680789000000|2023-04-06 13:50:00|91.31|90.01|91.57|90.27|91.6|90.3|91.27|89.97|363
1680789300000|2023-04-06 13:55:00|91.58|90.28|91.71|90.41|91.71|90.41|91.5|90.2|300
1680789600000|2023-04-06 14:00:00|91.72|90.42|91.66|90.36|91.94|90.64|91.66|90.36|349
1680789900000|2023-04-06 14:05:00|91.68|90.38|91.63|90.33|91.8|90.5|91.63|90.33|301
1680790200000|2023-04-06 14:10:00|91.64|90.34|91.72|90.42|91.77|90.47|91.6|90.3|364
1680790500000|2023-04-06 14:15:00|91.71|90.41|91.72|90.42|91.81|90.51|91.69|90.39|238
1680790800000|2023-04-06 14:20:00|91.73|90.43|91.78|90.48|91.78|90.48|91.62|90.32|218
1680791100000|2023-04-06 14:25:00|91.77|90.47|91.72|90.42|91.82|90.52|91.67|90.37|273
1680791400000|2023-04-06 14:30:00|91.71|90.41|91.58|90.28|91.8|90.5|91.56|90.26|291
1680791700000|2023-04-06 14:35:00|91.59|90.29|91.52|90.22|91.63|90.33|91.45|90.15|188
1680792000000|2023-04-06 14:40:00|91.51|90.21|91.55|90.25|91.58|90.28|91.46|90.16|191
1680792300000|2023-04-06 14:45:00|91.54|90.24|91.61|90.31|91.7|90.4|91.54|90.24|200
1680792600000|2023-04-06 14:50:00|91.6|90.3|91.69|90.39|91.71|90.41|91.5|90.2|242
1680792900000|2023-04-06 14:55:00|91.71|90.41|91.59|90.29|91.73|90.43|91.55|90.25|133
1680793200000|2023-04-06 15:00:00|91.58|90.28|91.81|90.51|91.82|90.52|91.57|90.27|180
1680793500000|2023-04-06 15:05:00|91.82|90.52|91.95|90.65|92.04|90.74|91.82|90.52|249
1680793800000|2023-04-06 15:10:00|91.94|90.64|91.91|90.61|92.01|90.71|91.85|90.55|280
1680794100000|2023-04-06 15:15:00|91.92|90.62|91.86|90.56|91.92|90.62|91.81|90.51|199
1680794400000|2023-04-06 15:20:00|91.85|90.55|91.98|90.68|92.01|90.71|91.81|90.51|252
1680794700000|2023-04-06 15:25:00|91.97|90.67|91.96|90.66|92.07|90.77|91.94|90.64|194
1680795000000|2023-04-06 15:30:00|91.97|90.67|92|90.7|92.08|90.78|91.87|90.57|297
1680795300000|2023-04-06 15:35:00|91.99|90.69|92.05|90.75|92.07|90.77|91.97|90.67|248
1680795600000|2023-04-06 15:40:00|92.04|90.74|92.09|90.79|92.16|90.86|92.04|90.74|217
1680795900000|2023-04-06 15:45:00|92.1|90.8|91.92|90.62|92.1|90.8|91.91|90.61|266
1680796200000|2023-04-06 15:50:00|91.93|90.63|91.91|90.61|91.97|90.67|91.86|90.56|184
1680796500000|2023-04-06 15:55:00|91.89|90.59|91.89|90.59|91.99|90.69|91.87|90.57|207
1680796800000|2023-04-06 16:00:00|91.9|90.6|91.93|90.63|91.99|90.69|91.85|90.55|184
1680797100000|2023-04-06 16:05:00|91.94|90.64|91.84|90.54|91.94|90.64|91.79|90.49|216
1680797400000|2023-04-06 16:10:00|91.85|90.55|91.91|90.61|91.92|90.62|91.82|90.52|214
1680797700000|2023-04-06 16:15:00|91.92|90.62|91.93|90.63|92.01|90.71|91.9|90.6|163
1680798000000|2023-04-06 16:20:00|91.92|90.62|91.98|90.68|92.01|90.71|91.88|90.58|223
1680798300000|2023-04-06 16:25:00|91.97|90.67|92.01|90.71|92.02|90.72|91.95|90.65|86
1680798600000|2023-04-06 16:30:00|92|90.7|92.06|90.76|92.16|90.86|92|90.7|224
1680798900000|2023-04-06 16:35:00|92.07|90.77|92.11|90.81|92.15|90.85|92.05|90.75|188
1680799200000|2023-04-06 16:40:00|92.1|90.8|92.09|90.79|92.14|90.84|92.08|90.78|128
1680799500000|2023-04-06 16:45:00|92.08|90.78|91.96|90.66|92.12|90.82|91.96|90.66|195
1680799800000|2023-04-06 16:50:00|91.95|90.65|91.95|90.65|91.97|90.67|91.94|90.64|105
1680800100000|2023-04-06 16:55:00|91.94|90.64|91.85|90.55|91.97|90.67|91.79|90.49|194
1680800400000|2023-04-06 17:00:00|91.84|90.54|91.79|90.49|91.86|90.56|91.77|90.47|173
1680800700000|2023-04-06 17:05:00|91.8|90.5|91.94|90.64|91.94|90.64|91.76|90.46|129
1680801000000|2023-04-06 17:10:00|91.93|90.63|91.89|90.59|92|90.7|91.88|90.58|113
1680801300000|2023-04-06 17:15:00|91.88|90.58|91.99|90.69|92.06|90.76|91.88|90.58|194
1680801600000|2023-04-06 17:20:00|92|90.7|92|90.7|92.11|90.81|91.98|90.68|135
1680801900000|2023-04-06 17:25:00|92.02|90.72|92.01|90.71|92.06|90.76|91.95|90.65|164
1680802200000|2023-04-06 17:30:00|92|90.7|91.9|90.6|92.05|90.75|91.84|90.54|201
1680802500000|2023-04-06 17:35:00|91.91|90.61|91.9|90.6|91.93|90.63|91.88|90.58|138
1680802800000|2023-04-06 17:40:00|91.91|90.61|91.85|90.55|91.92|90.62|91.82|90.52|126
1680803100000|2023-04-06 17:45:00|91.84|90.54|91.83|90.53|91.87|90.57|91.78|90.48|151
1680803400000|2023-04-06 17:50:00|91.82|90.52|91.81|90.51|91.91|90.61|91.8|90.5|137
1680803700000|2023-04-06 17:55:00|91.83|90.53|91.81|90.51|91.86|90.56|91.79|90.49|154
1680804000000|2023-04-06 18:00:00|91.82|90.52|91.73|90.43|91.84|90.54|91.68|90.38|181
1680804300000|2023-04-06 18:05:00|91.72|90.42|91.73|90.43|91.73|90.43|91.67|90.37|83
1680804600000|2023-04-06 18:10:00|91.72|90.42|91.85|90.55|91.85|90.55|91.71|90.41|131
1680804900000|2023-04-06 18:15:00|91.84|90.54|91.77|90.47|91.84|90.54|91.76|90.46|78
1680805200000|2023-04-06 18:20:00|91.78|90.48|91.79|90.49|91.8|90.5|91.77|90.47|112
1680805500000|2023-04-06 18:25:00|91.8|90.5|91.89|90.59|91.9|90.6|91.8|90.5|99
1680805800000|2023-04-06 18:30:00|91.9|90.6|91.78|90.48|91.9|90.6|91.74|90.44|114
1680806100000|2023-04-06 18:35:00|91.79|90.49|91.57|90.27|91.79|90.49|91.56|90.26|175
1680806400000|2023-04-06 18:40:00|91.56|90.26|91.46|90.16|91.58|90.28|91.4|90.1|228
1680806700000|2023-04-06 18:45:00|91.47|90.17|91.52|90.22|91.55|90.25|91.42|90.12|114
1680807000000|2023-04-06 18:50:00|91.51|90.21|91.54|90.24|91.58|90.28|91.5|90.2|96
1680807300000|2023-04-06 18:55:00|91.55|90.25|91.31|90.01|91.55|90.25|91.29|89.99|185
1680807600000|2023-04-06 19:00:00|91.3|90|91.28|89.98|91.35|90.05|91.23|89.93|129
1680807900000|2023-04-06 19:05:00|91.29|89.99|91.33|90.03|91.34|90.04|91.26|89.96|95
1680808200000|2023-04-06 19:10:00|91.32|90.02|91.45|90.15|91.45|90.15|91.32|90.02|81
1680808500000|2023-04-06 19:15:00|91.44|90.14|91.41|90.11|91.5|90.2|91.41|90.11|94
1680808800000|2023-04-06 19:20:00|91.42|90.12|91.5|90.2|91.52|90.22|91.37|90.07|112
1680809100000|2023-04-06 19:25:00|91.51|90.21|91.55|90.25|91.59|90.29|91.5|90.2|180
1680809400000|2023-04-06 19:30:00|91.54|90.24|91.62|90.32|91.68|90.38|91.54|90.24|165
1680809700000|2023-04-06 19:35:00|91.61|90.31|91.51|90.21|91.7|90.4|91.51|90.21|166
1680810000000|2023-04-06 19:40:00|91.52|90.22|91.54|90.24|91.54|90.24|91.47|90.17|104
1680810300000|2023-04-06 19:45:00|91.53|90.23|91.57|90.27|91.62|90.32|91.49|90.19|122
1680810600000|2023-04-06 19:50:00|91.58|90.28|91.53|90.23|91.6|90.3|91.49|90.19|126
1680810900000|2023-04-06 19:55:00|91.52|90.22|91.58|90.28|91.69|90.39|91.5|90.2|188
1680811200000|2023-04-06 20:00:00|91.59|90.29|91.62|90.32|91.66|90.36|91.53|90.23|171
1680811500000|2023-04-06 20:05:00|91.61|90.31|91.56|90.26|91.61|90.31|91.5|90.2|104
1680811800000|2023-04-06 20:10:00|91.55|90.25|91.57|90.27|91.58|90.28|91.51|90.21|79
1680812100000|2023-04-06 20:15:00|91.56|90.26|91.58|90.28|91.59|90.29|91.56|90.26|50
1680812400000|2023-04-06 20:20:00|91.59|90.29|91.7|90.4|91.76|90.46|91.57|90.27|132
1680812700000|2023-04-06 20:25:00|91.71|90.41|91.75|90.45|91.78|90.48|91.69|90.39|162
1680813000000|2023-04-06 20:30:00|91.73|90.43|91.8|90.5|91.81|90.51|91.68|90.38|262
1680813300000|2023-04-06 20:35:00|91.79|90.49|91.79|90.49|91.85|90.55|91.76|90.46|123
1680813600000|2023-04-06 20:40:00|91.77|90.47|91.69|90.39|91.8|90.5|91.69|90.39|138
1680813900000|2023-04-06 20:45:00|91.68|90.38|91.39|90.09|91.71|90.41|91.3|90|303
1680814200000|2023-04-06 20:50:00|91.41|90.11|91.19|89.89|91.48|90.18|91.19|89.89|297
1680814500000|2023-04-06 20:55:00|91.18|89.88|91.3|90|91.34|90.04|91.09|89.79|263
1680814800000|2023-04-06 21:00:00|91.29|89.99|91.39|90.09|91.46|90.16|91.22|89.92|153
1680815100000|2023-04-06 21:05:00|91.38|90.08|91.32|90.02|91.41|90.11|91.29|89.99|94
1680815400000|2023-04-06 21:10:00|91.33|90.03|91.44|90.14|91.44|90.14|91.33|90.03|61
1680815700000|2023-04-06 21:15:00|91.46|90.16|91.6|90.3|91.62|90.32|91.46|90.16|91
1680816000000|2023-04-06 21:20:00|91.61|90.31|91.53|90.23|91.63|90.33|91.52|90.22|73
1680816300000|2023-04-06 21:25:00|91.52|90.22|91.5|90.2|91.53|90.23|91.46|90.16|53
1680816600000|2023-04-06 21:30:00|91.49|90.19|91.46|90.16|91.55|90.25|91.42|90.12|115
1680816900000|2023-04-06 21:35:00|91.45|90.15|91.5|90.2|91.51|90.21|91.45|90.15|66
1680817200000|2023-04-06 21:40:00|91.49|90.19|91.38|90.08|91.5|90.2|91.37|90.07|58
1680817500000|2023-04-06 21:45:00|91.36|90.06|91.3|90|91.36|90.06|91.29|89.99|41
1680817800000|2023-04-06 21:50:00|91.31|90.01|91.31|90.01|91.33|90.03|91.3|90|21
1680818100000|2023-04-06 21:55:00|91.32|90.02|91.28|89.98|91.34|90.04|91.26|89.96|60
1680818400000|2023-04-06 22:00:00|91.27|89.97|91.25|89.95|91.35|90.05|91.22|89.92|186
1680818700000|2023-04-06 22:05:00|91.26|89.96|91.21|89.91|91.26|89.96|91.15|89.85|185
1680819000000|2023-04-06 22:10:00|91.2|89.9|91.16|89.86|91.24|89.94|91.11|89.81|150
1680819300000|2023-04-06 22:15:00|91.15|89.85|91.24|89.94|91.25|89.95|91.14|89.84|128
1680819600000|2023-04-06 22:20:00|91.25|89.95|91.18|89.88|91.25|89.95|91.17|89.87|114
1680819900000|2023-04-06 22:25:00|91.17|89.87|91.18|89.88|91.28|89.98|91.14|89.84|196
1680820200000|2023-04-06 22:30:00|91.2|89.9|91.14|89.84|91.2|89.9|91.11|89.81|134
1680820500000|2023-04-06 22:35:00|91.15|89.85|91.2|89.9|91.22|89.92|91.14|89.84|119
1680820800000|2023-04-06 22:40:00|91.21|89.91|91.16|89.86|91.23|89.93|91.13|89.83|182
1680821100000|2023-04-06 22:45:00|91.17|89.87|91.27|89.97|91.27|89.97|91.13|89.83|122
1680821400000|2023-04-06 22:50:00|91.26|89.96|91.31|90.01|91.34|90.04|91.25|89.95|211
1680821700000|2023-04-06 22:55:00|91.3|90|91.27|89.97|91.34|90.04|91.26|89.96|95
1680822000000|2023-04-06 23:00:00|91.28|89.98|91.49|90.19|91.51|90.21|91.28|89.98|196
1680822300000|2023-04-06 23:05:00|91.5|90.2|91.61|90.31|91.63|90.33|91.45|90.15|169
1680822600000|2023-04-06 23:10:00|91.59|90.29|91.49|90.19|91.6|90.3|91.48|90.18|196
1680822900000|2023-04-06 23:15:00|91.5|90.2|91.49|90.19|91.53|90.23|91.44|90.14|169
1680823200000|2023-04-06 23:20:00|91.48|90.18|91.44|90.14|91.5|90.2|91.4|90.1|148
1680823500000|2023-04-06 23:25:00|91.43|90.13|91.49|90.19|91.5|90.2|91.41|90.11|114
1680823800000|2023-04-06 23:30:00|91.48|90.18|91.43|90.13|91.55|90.25|91.42|90.12|88
1680824100000|2023-04-06 23:35:00|91.44|90.14|91.61|90.31|91.62|90.32|91.43|90.13|103
1680824400000|2023-04-06 23:40:00|91.6|90.3|91.6|90.3|91.65|90.35|91.58|90.28|76
1680824700000|2023-04-06 23:45:00|91.61|90.31|91.52|90.22|91.65|90.35|91.51|90.21|119
1680825000000|2023-04-06 23:50:00|91.51|90.21|91.55|90.25|91.62|90.32|91.49|90.19|123
1680825300000|2023-04-06 23:55:00|91.54|90.24|91.64|90.34|91.66|90.36|91.53|90.23|91
1680825600000|2023-04-07 00:00:00|91.63|90.33|91.5|90.2|91.63|90.33|91.48|90.18|156
1680825900000|2023-04-07 00:05:00|91.51|90.21|91.4|90.1|91.51|90.21|91.37|90.07|109
1680826200000|2023-04-07 00:10:00|91.39|90.09|91.35|90.05|91.4|90.1|91.34|90.04|83
1680826500000|2023-04-07 00:15:00|91.34|90.04|91.32|90.02|91.4|90.1|91.29|89.99|170
1680826800000|2023-04-07 00:20:00|91.31|90.01|91.45|90.15|91.45|90.15|91.25|89.95|144
1680827100000|2023-04-07 00:25:00|91.44|90.14|91.41|90.11|91.51|90.21|91.41|90.11|85
1680827400000|2023-04-07 00:30:00|91.4|90.1|91.53|90.23|91.54|90.24|91.37|90.07|133
1680827700000|2023-04-07 00:35:00|91.54|90.24|91.68|90.38|91.73|90.43|91.51|90.21|165
1680828000000|2023-04-07 00:40:00|91.69|90.39|91.73|90.43|91.75|90.45|91.57|90.27|147
1680828300000|2023-04-07 00:45:00|91.72|90.42|91.9|90.6|91.93|90.63|91.62|90.32|261
1680828600000|2023-04-07 00:50:00|91.91|90.61|92.1|90.8|92.14|90.84|91.88|90.58|257
1680828900000|2023-04-07 00:55:00|92.11|90.81|91.94|90.64|92.15|90.85|91.92|90.62|243
1680829200000|2023-04-07 01:00:00|91.95|90.65|91.83|90.53|91.96|90.66|91.76|90.46|205
1680829500000|2023-04-07 01:05:00|91.84|90.54|91.93|90.63|91.95|90.65|91.75|90.45|138
1680829800000|2023-04-07 01:10:00|91.94|90.64|92|90.7|92.08|90.78|91.94|90.64|229
1680830100000|2023-04-07 01:15:00|92.01|90.71|91.89|90.59|92.07|90.77|91.85|90.55|260
1680830400000|2023-04-07 01:20:00|91.9|90.6|92.03|90.73|92.03|90.73|91.86|90.56|202
1680830700000|2023-04-07 01:25:00|92.04|90.74|91.96|90.66|92.04|90.74|91.94|90.64|74
1680831000000|2023-04-07 01:30:00|91.98|90.68|92|90.7|92.02|90.72|91.93|90.63|122
1680831300000|2023-04-07 01:35:00|91.98|90.68|91.86|90.56|91.98|90.68|91.82|90.52|130
1680831600000|2023-04-07 01:40:00|91.84|90.54|91.96|90.66|92|90.7|91.84|90.54|133
1680831900000|2023-04-07 01:45:00|91.95|90.65|91.83|90.53|92|90.7|91.83|90.53|153
1680832200000|2023-04-07 01:50:00|91.84|90.54|91.81|90.51|91.85|90.55|91.72|90.42|123
1680832500000|2023-04-07 01:55:00|91.82|90.52|91.73|90.43|91.87|90.57|91.71|90.41|105
1680832800000|2023-04-07 02:00:00|91.72|90.42|91.75|90.45|91.79|90.49|91.69|90.39|94
1680833100000|2023-04-07 02:05:00|91.74|90.44|91.82|90.52|91.85|90.55|91.73|90.43|183
1680833400000|2023-04-07 02:10:00|91.83|90.53|91.88|90.58|91.91|90.61|91.82|90.52|88
1680833700000|2023-04-07 02:15:00|91.89|90.59|91.84|90.54|91.94|90.64|91.81|90.51|116
1680834000000|2023-04-07 02:20:00|91.83|90.53|91.73|90.43|91.84|90.54|91.73|90.43|134
1680834300000|2023-04-07 02:25:00|91.74|90.44|91.69|90.39|91.74|90.44|91.68|90.38|70
1680834600000|2023-04-07 02:30:00|91.7|90.4|91.32|90.02|91.73|90.43|91.27|89.97|286
1680834900000|2023-04-07 02:35:00|91.31|90.01|91.34|90.04|91.37|90.07|91.26|89.96|305
1680835200000|2023-04-07 02:40:00|91.35|90.05|91.46|90.16|91.48|90.18|91.34|90.04|125
1680835500000|2023-04-07 02:45:00|91.47|90.17|91.33|90.03|91.47|90.17|91.31|90.01|179
1680835800000|2023-04-07 02:50:00|91.35|90.05|91.5|90.2|91.5|90.2|91.35|90.05|158
1680836100000|2023-04-07 02:55:00|91.49|90.19|91.4|90.1|91.5|90.2|91.4|90.1|139
1680836400000|2023-04-07 03:00:00|91.41|90.11|91.45|90.15|91.47|90.17|91.36|90.06|109
1680836700000|2023-04-07 03:05:00|91.44|90.14|91.44|90.14|91.45|90.15|91.38|90.08|118
1680837000000|2023-04-07 03:10:00|91.43|90.13|91.44|90.14|91.47|90.17|91.41|90.11|99
1680837300000|2023-04-07 03:15:00|91.43|90.13|91.42|90.12|91.44|90.14|91.36|90.06|103
1680837600000|2023-04-07 03:20:00|91.41|90.11|91.42|90.12|91.46|90.16|91.36|90.06|122
1680837900000|2023-04-07 03:25:00|91.41|90.11|91.37|90.07|91.43|90.13|91.36|90.06|92
1680838200000|2023-04-07 03:30:00|91.38|90.08|91.42|90.12|91.45|90.15|91.35|90.05|100
1680838500000|2023-04-07 03:35:00|91.43|90.13|91.46|90.16|91.47|90.17|91.4|90.1|107
1680838800000|2023-04-07 03:40:00|91.47|90.17|91.48|90.18|91.51|90.21|91.43|90.13|136
1680839100000|2023-04-07 03:45:00|91.49|90.19|91.48|90.18|91.51|90.21|91.46|90.16|84
1680839400000|2023-04-07 03:50:00|91.49|90.19|91.47|90.17|91.5|90.2|91.45|90.15|116
1680839700000|2023-04-07 03:55:00|91.46|90.16|91.45|90.15|91.49|90.19|91.43|90.13|65
1680840000000|2023-04-07 04:00:00|91.46|90.16|91.37|90.07|91.49|90.19|91.34|90.04|101
1680840300000|2023-04-07 04:05:00|91.39|90.09|91.35|90.05|91.44|90.14|91.33|90.03|163
1680840600000|2023-04-07 04:10:00|91.33|90.03|91.35|90.05|91.38|90.08|91.31|90.01|88
1680840900000|2023-04-07 04:15:00|91.36|90.06|91.48|90.18|91.49|90.19|91.35|90.05|101
1680841200000|2023-04-07 04:20:00|91.47|90.17|91.49|90.19|91.52|90.22|91.47|90.17|95
1680841500000|2023-04-07 04:25:00|91.5|90.2|91.72|90.42|91.73|90.43|91.48|90.18|134
1680841800000|2023-04-07 04:30:00|91.73|90.43|91.7|90.4|91.77|90.47|91.69|90.39|129
1680842100000|2023-04-07 04:35:00|91.69|90.39|91.78|90.48|91.78|90.48|91.6|90.3|106
1680842400000|2023-04-07 04:40:00|91.77|90.47|91.78|90.48|91.85|90.55|91.76|90.46|103
1680842700000|2023-04-07 04:45:00|91.79|90.49|91.77|90.47|91.88|90.58|91.77|90.47|121
1680843000000|2023-04-07 04:50:00|91.78|90.48|91.69|90.39|91.78|90.48|91.61|90.31|136
1680843300000|2023-04-07 04:55:00|91.7|90.4|91.64|90.34|91.72|90.42|91.62|90.32|63
1680843600000|2023-04-07 05:00:00|91.63|90.33|91.64|90.34|91.7|90.4|91.63|90.33|84
1680843900000|2023-04-07 05:05:00|91.65|90.35|91.57|90.27|91.67|90.37|91.56|90.26|106
1680844200000|2023-04-07 05:10:00|91.56|90.26|91.52|90.22|91.57|90.27|91.52|90.22|53
1680844500000|2023-04-07 05:15:00|91.53|90.23|91.48|90.18|91.53|90.23|91.47|90.17|94
1680844800000|2023-04-07 05:20:00|91.49|90.19|91.4|90.1|91.52|90.22|91.39|90.09|151
1680845100000|2023-04-07 05:25:00|91.41|90.11|91.45|90.15|91.46|90.16|91.36|90.06|146
1680845400000|2023-04-07 05:30:00|91.44|90.14|91.15|89.85|91.48|90.18|91.07|89.77|310
1680845700000|2023-04-07 05:35:00|91.14|89.84|91.19|89.89|91.27|89.97|91.08|89.78|277
1680846000000|2023-04-07 05:40:00|91.2|89.9|91.31|90.01|91.34|90.04|91.17|89.87|206
1680846300000|2023-04-07 05:45:00|91.32|90.02|91.35|90.05|91.46|90.16|91.21|89.91|221
1680846600000|2023-04-07 05:50:00|91.34|90.04|91.4|90.1|91.42|90.12|91.29|89.99|135
1680846900000|2023-04-07 05:55:00|91.41|90.11|91.43|90.13|91.45|90.15|91.35|90.05|125
1680847200000|2023-04-07 06:00:00|91.44|90.14|91.49|90.19|91.5|90.2|91.43|90.13|97
1680847500000|2023-04-07 06:05:00|91.48|90.18|91.41|90.11|91.5|90.2|91.37|90.07|170
1680847800000|2023-04-07 06:10:00|91.42|90.12|91.25|89.95|91.43|90.13|91.22|89.92|294
1680848100000|2023-04-07 06:15:00|91.24|89.94|91.27|89.97|91.42|90.12|91.16|89.86|236
1680848400000|2023-04-07 06:20:00|91.28|89.98|91.3|90|91.4|90.1|91.25|89.95|229
1680848700000|2023-04-07 06:25:00|91.29|89.99|91.27|89.97|91.36|90.06|91.2|89.9|187
1680849000000|2023-04-07 06:30:00|91.28|89.98|91.13|89.83|91.29|89.99|91.12|89.82|143
1680849300000|2023-04-07 06:35:00|91.14|89.84|91.12|89.82|91.2|89.9|91.02|89.72|291
1680849600000|2023-04-07 06:40:00|91.14|89.84|90.9|89.6|91.15|89.85|90.76|89.46|362
1680849900000|2023-04-07 06:45:00|90.91|89.61|91.04|89.74|91.06|89.76|90.85|89.55|227
1680850200000|2023-04-07 06:50:00|91.05|89.75|90.97|89.67|91.05|89.75|90.94|89.64|176
1680850500000|2023-04-07 06:55:00|90.95|89.65|91.01|89.71|91.03|89.73|90.89|89.59|148
1680850800000|2023-04-07 07:00:00|91|89.7|90.89|89.59|91.02|89.72|90.88|89.58|174
1680851100000|2023-04-07 07:05:00|90.9|89.6|91.02|89.72|91.03|89.73|90.88|89.58|103
1680851400000|2023-04-07 07:10:00|91.03|89.73|91.13|89.83|91.15|89.85|91|89.7|135
1680851700000|2023-04-07 07:15:00|91.14|89.84|90.92|89.62|91.15|89.85|90.92|89.62|230
1680852000000|2023-04-07 07:20:00|90.93|89.63|91|89.7|91.01|89.71|90.79|89.49|222
1680852300000|2023-04-07 07:25:00|90.99|89.69|90.95|89.65|91.04|89.74|90.93|89.63|135
1680852600000|2023-04-07 07:30:00|90.94|89.64|90.44|89.14|90.96|89.66|90.11|88.81|298
1680852900000|2023-04-07 07:35:00|90.45|89.15|90.63|89.33|90.66|89.36|90.33|89.03|456
1680853200000|2023-04-07 07:40:00|90.62|89.32|90.33|89.03|90.62|89.32|90.3|89|365
1680853500000|2023-04-07 07:45:00|90.34|89.04|90.25|88.95|90.59|89.29|90.22|88.92|470
1680853800000|2023-04-07 07:50:00|90.22|88.92|90.21|88.91|90.31|89.01|89.78|88.48|572
1680854100000|2023-04-07 07:55:00|90.22|88.92|90.3|89|90.36|89.06|89.98|88.68|471
1680854400000|2023-04-07 08:00:00|90.29|88.99|90.27|88.97|90.31|89.01|90.02|88.72|340
1680854700000|2023-04-07 08:05:00|90.28|88.98|90.44|89.14|90.46|89.16|90.22|88.92|317
1680855000000|2023-04-07 08:10:00|90.45|89.15|90.5|89.2|90.54|89.24|90.43|89.13|217
1680855300000|2023-04-07 08:15:00|90.52|89.22|90.58|89.28|90.61|89.31|90.42|89.12|277
1680855600000|2023-04-07 08:20:00|90.57|89.27|90.61|89.31|90.65|89.35|90.41|89.11|273
1680855900000|2023-04-07 08:25:00|90.62|89.32|90.81|89.51|90.85|89.55|90.42|89.12|336
1680856200000|2023-04-07 08:30:00|90.8|89.5|90.74|89.44|90.8|89.5|90.66|89.36|254
1680856500000|2023-04-07 08:35:00|90.75|89.45|90.74|89.44|90.83|89.53|90.71|89.41|239
1680856800000|2023-04-07 08:40:00|90.73|89.43|90.61|89.31|90.77|89.47|90.6|89.3|139
1680857100000|2023-04-07 08:45:00|90.62|89.32|90.43|89.13|90.63|89.33|90.39|89.09|296
1680857400000|2023-04-07 08:50:00|90.42|89.12|90.35|89.05|90.48|89.18|90.34|89.04|230
1680857700000|2023-04-07 08:55:00|90.37|89.07|90.38|89.08|90.49|89.19|90.29|88.99|282
1680858000000|2023-04-07 09:00:00|90.37|89.07|90.47|89.17|90.47|89.17|90.25|88.95|255
1680858300000|2023-04-07 09:05:00|90.45|89.15|90.48|89.18|90.5|89.2|90.4|89.1|208
1680858600000|2023-04-07 09:10:00|90.49|89.19|90.55|89.25|90.61|89.31|90.46|89.16|179
1680858900000|2023-04-07 09:15:00|90.56|89.26|90.5|89.2|90.57|89.27|90.48|89.18|107
1680859200000|2023-04-07 09:20:00|90.48|89.18|90.63|89.33|90.67|89.37|90.48|89.18|103
1680859500000|2023-04-07 09:25:00|90.64|89.34|90.51|89.21|90.65|89.35|90.51|89.21|106
1680859800000|2023-04-07 09:30:00|90.52|89.22|90.67|89.37|90.68|89.38|90.48|89.18|134
1680860100000|2023-04-07 09:35:00|90.66|89.36|90.69|89.39|90.69|89.39|90.6|89.3|108
1680860400000|2023-04-07 09:40:00|90.68|89.38|90.75|89.45|90.78|89.48|90.67|89.37|164
1680860700000|2023-04-07 09:45:00|90.76|89.46|90.69|89.39|90.79|89.49|90.66|89.36|137
1680861000000|2023-04-07 09:50:00|90.7|89.4|90.74|89.44|90.79|89.49|90.65|89.35|138
1680861300000|2023-04-07 09:55:00|90.73|89.43|90.71|89.41|90.76|89.46|90.68|89.38|136
1680861600000|2023-04-07 10:00:00|90.72|89.42|90.74|89.44|90.79|89.49|90.7|89.4|162
1680861900000|2023-04-07 10:05:00|90.73|89.43|90.71|89.41|90.79|89.49|90.69|89.39|137
1680862200000|2023-04-07 10:10:00|90.72|89.42|90.75|89.45|90.78|89.48|90.69|89.39|123
1680862500000|2023-04-07 10:15:00|90.76|89.46|90.94|89.64|90.97|89.67|90.74|89.44|185
1680862800000|2023-04-07 10:20:00|90.93|89.63|91.02|89.72|91.04|89.74|90.91|89.61|211
1680863100000|2023-04-07 10:25:00|91.03|89.73|90.93|89.63|91.03|89.73|90.88|89.58|134
1680863400000|2023-04-07 10:30:00|90.92|89.62|90.95|89.65|90.98|89.68|90.91|89.61|133
1680863700000|2023-04-07 10:35:00|90.97|89.67|91.02|89.72|91.09|89.79|90.97|89.67|127
1680864000000|2023-04-07 10:40:00|91.04|89.74|90.9|89.6|91.05|89.75|90.85|89.55|210
1680864300000|2023-04-07 10:45:00|90.92|89.62|90.87|89.57|90.92|89.62|90.85|89.55|183
1680864600000|2023-04-07 10:50:00|90.86|89.56|90.85|89.55|90.92|89.62|90.81|89.51|161
1680864900000|2023-04-07 10:55:00|90.84|89.54|90.87|89.57|90.92|89.62|90.84|89.54|96
1680865200000|2023-04-07 11:00:00|90.88|89.58|90.87|89.57|90.93|89.63|90.83|89.53|123
1680865500000|2023-04-07 11:05:00|90.86|89.56|90.78|89.48|90.89|89.59|90.75|89.45|176
1680865800000|2023-04-07 11:10:00|90.79|89.49|90.7|89.4|90.86|89.56|90.64|89.34|265
1680866100000|2023-04-07 11:15:00|90.69|89.39|90.78|89.48|90.85|89.55|90.66|89.36|228
1680866400000|2023-04-07 11:20:00|90.79|89.49|90.78|89.48|90.82|89.52|90.66|89.36|206
1680866700000|2023-04-07 11:25:00|90.77|89.47|90.75|89.45|90.81|89.51|90.73|89.43|104
1680867000000|2023-04-07 11:30:00|90.74|89.44|90.87|89.57|90.89|89.59|90.72|89.42|102
1680867300000|2023-04-07 11:35:00|90.88|89.58|90.61|89.31|90.9|89.6|90.6|89.3|234
1680867600000|2023-04-07 11:40:00|90.62|89.32|90.62|89.32|90.69|89.39|90.55|89.25|208
1680867900000|2023-04-07 11:45:00|90.63|89.33|90.35|89.05|90.63|89.33|90.32|89.02|288
1680868200000|2023-04-07 11:50:00|90.34|89.04|90.5|89.2|90.54|89.24|90.31|89.01|285
1680868500000|2023-04-07 11:55:00|90.49|89.19|90.55|89.25|90.56|89.26|90.41|89.11|226
1680868800000|2023-04-07 12:00:00|90.56|89.26|90.5|89.2|90.57|89.27|90.41|89.11|253
1680869100000|2023-04-07 12:05:00|90.49|89.19|90.57|89.27|90.59|89.29|90.45|89.15|174
1680869400000|2023-04-07 12:10:00|90.58|89.28|90.71|89.41|90.81|89.51|90.55|89.25|245
1680869700000|2023-04-07 12:15:00|90.74|89.44|90.54|89.24|90.8|89.5|90.54|89.24|252
1680870000000|2023-04-07 12:20:00|90.55|89.25|90.66|89.36|90.67|89.37|90.52|89.22|280
1680870300000|2023-04-07 12:25:00|90.67|89.37|90.8|89.5|90.8|89.5|90.45|89.15|287
1680870600000|2023-04-07 12:30:00|90.81|89.51|90.95|89.65|91.01|89.71|90.59|89.29|664
1680870900000|2023-04-07 12:35:00|90.94|89.64|90.58|89.28|90.98|89.68|90.38|89.08|552
1680871200000|2023-04-07 12:40:00|90.57|89.27|90.86|89.56|90.87|89.57|90.52|89.22|463
1680871500000|2023-04-07 12:45:00|90.85|89.55|91|89.7|91.21|89.91|90.85|89.55|431
1680871800000|2023-04-07 12:50:00|91.01|89.71|91|89.7|91.02|89.72|90.89|89.59|333
1680872100000|2023-04-07 12:55:00|91.01|89.71|90.88|89.58|91.05|89.75|90.88|89.58|250
1680872400000|2023-04-07 13:00:00|90.87|89.57|90.8|89.5|90.95|89.65|90.8|89.5|200
1680872700000|2023-04-07 13:05:00|90.82|89.52|90.86|89.56|90.93|89.63|90.78|89.48|221
1680873000000|2023-04-07 13:10:00|90.87|89.57|90.9|89.6|90.95|89.65|90.82|89.52|164
1680873300000|2023-04-07 13:15:00|90.91|89.61|91.09|89.79|91.12|89.82|90.84|89.54|273
1680873600000|2023-04-07 13:20:00|91.08|89.78|90.79|89.49|91.11|89.81|90.77|89.47|267
1680873900000|2023-04-07 13:25:00|90.82|89.52|90.78|89.48|90.89|89.59|90.75|89.45|226
1680874200000|2023-04-07 13:30:00|90.77|89.47|90.89|89.59|90.89|89.59|90.74|89.44|133
1680874500000|2023-04-07 13:35:00|90.88|89.58|91.05|89.75|91.08|89.78|90.87|89.57|133
1680874800000|2023-04-07 13:40:00|91.06|89.76|90.96|89.66|91.08|89.78|90.93|89.63|144
1680875100000|2023-04-07 13:45:00|90.97|89.67|90.94|89.64|91.06|89.76|90.93|89.63|107
1680875400000|2023-04-07 13:50:00|90.95|89.65|90.97|89.67|91|89.7|90.93|89.63|41
1680875700000|2023-04-07 13:55:00|90.96|89.66|91|89.7|91.03|89.73|90.92|89.62|65
1680876000000|2023-04-07 14:00:00|90.99|89.69|91.05|89.75|91.06|89.76|90.95|89.65|81
1680876300000|2023-04-07 14:05:00|91.06|89.76|91.06|89.76|91.08|89.78|90.99|89.69|128
1680876600000|2023-04-07 14:10:00|91.05|89.75|91.12|89.82|91.15|89.85|91.03|89.73|61
1680876900000|2023-04-07 14:15:00|91.11|89.81|91.1|89.8|91.12|89.82|91.01|89.71|109
1680877200000|2023-04-07 14:20:00|91.11|89.81|91.05|89.75|91.15|89.85|91.03|89.73|106
1680877500000|2023-04-07 14:25:00|91.04|89.74|91.35|90.05|91.36|90.06|91.03|89.73|118
1680877800000|2023-04-07 14:30:00|91.36|90.06|91.32|90.02|91.52|90.22|91.2|89.9|226
1680878100000|2023-04-07 14:35:00|91.33|90.03|91.39|90.09|91.44|90.14|91.29|89.99|142
1680878400000|2023-04-07 14:40:00|91.38|90.08|91.29|89.99|91.43|90.13|91.25|89.95|141
1680878700000|2023-04-07 14:45:00|91.31|90.01|91.34|90.04|91.39|90.09|91.2|89.9|121
1680879000000|2023-04-07 14:50:00|91.35|90.05|91.2|89.9|91.36|90.06|91.18|89.88|90
1680879300000|2023-04-07 14:55:00|91.21|89.91|91.13|89.83|91.22|89.92|91.1|89.8|91
1680879600000|2023-04-07 15:00:00|91.14|89.84|91.32|90.02|91.32|90.02|91.14|89.84|94
1680879900000|2023-04-07 15:05:00|91.33|90.03|91.25|89.95|91.34|90.04|91.18|89.88|95
1680880200000|2023-04-07 15:10:00|91.24|89.94|91.18|89.88|91.29|89.99|91.15|89.85|106
1680880500000|2023-04-07 15:15:00|91.19|89.89|91.29|89.99|91.34|90.04|91.18|89.88|86
1680880800000|2023-04-07 15:20:00|91.28|89.98|91.15|89.85|91.28|89.98|91.13|89.83|90
1680881100000|2023-04-07 15:25:00|91.18|89.88|91.06|89.76|91.18|89.88|91.05|89.75|99
1680881400000|2023-04-07 15:30:00|91.07|89.77|91.08|89.78|91.14|89.84|91.05|89.75|81
1680881700000|2023-04-07 15:35:00|91.09|89.79|91.05|89.75|91.12|89.82|91.04|89.74|83
1680882000000|2023-04-07 15:40:00|91.06|89.76|91.21|89.91|91.23|89.93|90.79|89.49|79
1680882300000|2023-04-07 15:45:00|91.22|89.92|91.28|89.98|91.3|90|91.15|89.85|97
1680882600000|2023-04-07 15:50:00|91.29|89.99|91.28|89.98|91.34|90.04|91.27|89.97|70
1680882900000|2023-04-07 15:55:00|91.27|89.97|91.24|89.94|91.32|90.02|91.23|89.93|72
1680883200000|2023-04-07 16:00:00|91.25|89.95|91.3|90|91.31|90.01|91.2|89.9|76
1680883500000|2023-04-07 16:05:00|91.31|90.01|91.26|89.96|91.36|90.06|91.22|89.92|103
1680883800000|2023-04-07 16:10:00|91.24|89.94|91.23|89.93|91.26|89.96|91.2|89.9|56
1680884100000|2023-04-07 16:15:00|91.22|89.92|91.09|89.79|91.24|89.94|91.08|89.78|56
1680884400000|2023-04-07 16:20:00|91.08|89.78|91.01|89.71|91.11|89.81|91|89.7|111
1680884700000|2023-04-07 16:25:00|91|89.7|91.03|89.73|91.04|89.74|90.98|89.68|110
1680885000000|2023-04-07 16:30:00|91.04|89.74|91.01|89.71|91.09|89.79|90.99|89.69|63
1680885300000|2023-04-07 16:35:00|91|89.7|91.03|89.73|91.1|89.8|91|89.7|44
1680885600000|2023-04-07 16:40:00|91.02|89.72|90.91|89.61|91.05|89.75|90.91|89.61|57
1680885900000|2023-04-07 16:45:00|90.92|89.62|90.94|89.64|91.03|89.73|90.86|89.56|96
1680886200000|2023-04-07 16:50:00|90.95|89.65|90.92|89.62|90.95|89.65|90.85|89.55|89
1680886500000|2023-04-07 16:55:00|90.93|89.63|90.88|89.58|90.98|89.68|90.87|89.57|52
1680886800000|2023-04-07 17:00:00|90.89|89.59|90.97|89.67|91.01|89.71|90.89|89.59|62
1680887100000|2023-04-07 17:05:00|90.96|89.66|91|89.7|91.02|89.72|90.95|89.65|35
1680887400000|2023-04-07 17:10:00|90.99|89.69|90.97|89.67|91.01|89.71|90.96|89.66|30
1680887700000|2023-04-07 17:15:00|90.98|89.68|91.04|89.74|91.05|89.75|90.97|89.67|45
1680888000000|2023-04-07 17:20:00|91.02|89.72|91.07|89.77|91.08|89.78|91.02|89.72|67
1680888300000|2023-04-07 17:25:00|91.06|89.76|91.07|89.77|91.09|89.79|91.06|89.76|29
1680888600000|2023-04-07 17:30:00|91.06|89.76|91.13|89.83|91.14|89.84|91.04|89.74|30
1680888900000|2023-04-07 17:35:00|91.12|89.82|91.01|89.71|91.14|89.84|90.97|89.67|76
1680889200000|2023-04-07 17:40:00|91.02|89.72|91.06|89.76|91.08|89.78|91.01|89.71|88
1680889500000|2023-04-07 17:45:00|91.16|89.86|91.05|89.75|91.21|89.91|91.01|89.71|117
1680889800000|2023-04-07 17:50:00|91.06|89.76|91.04|89.74|91.08|89.78|91.02|89.72|61
1680890100000|2023-04-07 17:55:00|91.03|89.73|91.01|89.71|91.06|89.76|90.99|89.69|64
1680890400000|2023-04-07 18:00:00|91.02|89.72|90.99|89.69|91.04|89.74|90.97|89.67|66
1680890700000|2023-04-07 18:05:00|90.98|89.68|91.04|89.74|91.06|89.76|90.96|89.66|59
1680891000000|2023-04-07 18:10:00|91.05|89.75|91.02|89.72|91.05|89.75|90.99|89.69|63
1680891300000|2023-04-07 18:15:00|91.03|89.73|90.98|89.68|91.04|89.74|90.94|89.64|56
1680891600000|2023-04-07 18:20:00|90.99|89.69|90.95|89.65|91.01|89.71|90.94|89.64|25
1680891900000|2023-04-07 18:25:00|90.94|89.64|90.99|89.69|91|89.7|90.94|89.64|53
1680892200000|2023-04-07 18:30:00|91|89.7|90.94|89.64|91.01|89.71|90.94|89.64|30
1680892500000|2023-04-07 18:35:00|90.95|89.65|90.94|89.64|91|89.7|90.92|89.62|33
1680892800000|2023-04-07 18:40:00|90.95|89.65|90.87|89.57|90.95|89.65|90.86|89.56|59
1680893100000|2023-04-07 18:45:00|90.86|89.56|90.85|89.55|90.89|89.59|90.85|89.55|29
1680893400000|2023-04-07 18:50:00|90.86|89.56|90.87|89.57|90.89|89.59|90.84|89.54|84
1680893700000|2023-04-07 18:55:00|90.86|89.56|90.86|89.56|90.89|89.59|90.8|89.5|44
1680894000000|2023-04-07 19:00:00|90.85|89.55|90.83|89.53|90.86|89.56|90.83|89.53|80
1680894300000|2023-04-07 19:05:00|90.82|89.52|90.72|89.42|90.84|89.54|90.72|89.42|41
1680894600000|2023-04-07 19:10:00|90.73|89.43|90.79|89.49|90.81|89.51|90.72|89.42|59
1680894900000|2023-04-07 19:15:00|90.8|89.5|90.85|89.55|90.92|89.62|90.8|89.5|62
1680895200000|2023-04-07 19:20:00|90.86|89.56|90.96|89.66|91.01|89.71|90.85|89.55|52
1680895500000|2023-04-07 19:25:00|90.95|89.65|90.89|89.59|90.97|89.67|90.87|89.57|73
1680895800000|2023-04-07 19:30:00|90.9|89.6|90.92|89.62|90.94|89.64|90.88|89.58|62
1680896100000|2023-04-07 19:35:00|90.93|89.63|90.99|89.69|90.99|89.69|90.87|89.57|28
1680896400000|2023-04-07 19:40:00|91|89.7|91|89.7|91.03|89.73|90.98|89.68|23
1680896700000|2023-04-07 19:45:00|90.99|89.69|90.99|89.69|91.01|89.71|90.97|89.67|21
1680897000000|2023-04-07 19:50:00|90.98|89.68|90.93|89.63|91.01|89.71|90.93|89.63|33
1680897300000|2023-04-07 19:55:00|90.94|89.64|90.97|89.67|90.99|89.69|90.89|89.59|36
1680897600000|2023-04-07 20:00:00|90.98|89.68|90.98|89.68|90.99|89.69|90.96|89.66|23
1680897900000|2023-04-07 20:05:00|90.97|89.67|91|89.7|91|89.7|90.97|89.67|37
1680898200000|2023-04-07 20:10:00|90.99|89.69|90.99|89.69|91.04|89.74|90.98|89.68|17
1680898500000|2023-04-07 20:15:00|91|89.7|91.04|89.74|91.05|89.75|90.98|89.68|33
1680898800000|2023-04-07 20:20:00|91.05|89.75|90.97|89.67|91.05|89.75|90.97|89.67|25
1680899100000|2023-04-07 20:25:00|90.96|89.66|90.88|89.58|90.96|89.66|90.87|89.57|66
1680899400000|2023-04-07 20:30:00|90.87|89.57|90.83|89.53|90.91|89.61|90.79|89.49|84
1680899700000|2023-04-07 20:35:00|90.84|89.54|90.87|89.57|90.87|89.57|90.79|89.49|33
1680900000000|2023-04-07 20:40:00|90.86|89.56|90.79|89.49|90.87|89.57|90.76|89.46|50
1680900300000|2023-04-07 20:45:00|90.78|89.48|90.81|89.51|90.84|89.54|90.78|89.48|31
1680900600000|2023-04-07 20:50:00|90.82|89.52|90.67|89.37|90.82|89.52|90.66|89.36|91
1680900900000|2023-04-07 20:55:00|90.66|89.36|90.68|89.38|90.69|89.39|90.66|89.36|39
1680937200000|2023-04-08 07:00:00|91.77|90.47|91.79|90.49|91.86|90.56|91.77|90.47|32
1680937500000|2023-04-08 07:05:00|91.8|90.5|91.71|90.41|91.84|90.54|91.71|90.41|57
1680937800000|2023-04-08 07:10:00|91.72|90.42|91.68|90.38|91.73|90.43|91.65|90.35|111
1680938100000|2023-04-08 07:15:00|91.69|90.39|91.66|90.36|91.69|90.39|91.63|90.33|85
1680938400000|2023-04-08 07:20:00|91.67|90.37|91.64|90.34|91.7|90.4|91.64|90.34|48
1680938700000|2023-04-08 07:25:00|91.65|90.35|91.6|90.3|91.66|90.36|91.6|90.3|36
1680939000000|2023-04-08 07:30:00|91.61|90.31|91.6|90.3|91.63|90.33|91.57|90.27|40
1680939300000|2023-04-08 07:35:00|91.59|90.29|91.64|90.34|91.68|90.38|91.59|90.29|37
1680939600000|2023-04-08 07:40:00|91.65|90.35|91.63|90.33|91.71|90.41|91.62|90.32|34
1680939900000|2023-04-08 07:45:00|91.65|90.35|91.68|90.38|91.71|90.41|91.64|90.34|51
1680940200000|2023-04-08 07:50:00|91.67|90.37|91.57|90.27|91.7|90.4|91.57|90.27|76
1680940500000|2023-04-08 07:55:00|91.58|90.28|91.68|90.38|91.68|90.38|91.58|90.28|42
1680940800000|2023-04-08 08:00:00|91.69|90.39|91.68|90.38|91.73|90.43|91.64|90.34|30
1680941100000|2023-04-08 08:05:00|91.69|90.39|91.72|90.42|91.8|90.5|91.69|90.39|48
1680941400000|2023-04-08 08:10:00|91.73|90.43|91.72|90.42|91.77|90.47|91.71|90.41|39
1680941700000|2023-04-08 08:15:00|91.73|90.43|91.69|90.39|91.81|90.51|91.69|90.39|54
1680942000000|2023-04-08 08:20:00|91.7|90.4|91.7|90.4|91.72|90.42|91.67|90.37|48
1680942300000|2023-04-08 08:25:00|91.69|90.39|91.67|90.37|91.72|90.42|91.67|90.37|28
1680942600000|2023-04-08 08:30:00|91.68|90.38|91.64|90.34|91.71|90.41|91.62|90.32|53
1680942900000|2023-04-08 08:35:00|91.63|90.33|91.55|90.25|91.65|90.35|91.49|90.19|91
1680943200000|2023-04-08 08:40:00|91.53|90.23|91.57|90.27|91.61|90.31|91.52|90.22|37
1680943500000|2023-04-08 08:45:00|91.56|90.26|91.44|90.14|91.56|90.26|91.44|90.14|81
1680943800000|2023-04-08 08:50:00|91.45|90.15|91.39|90.09|91.45|90.15|91.39|90.09|40
1680944100000|2023-04-08 08:55:00|91.4|90.1|91.28|89.98|91.42|90.12|91.25|89.95|139
1680944400000|2023-04-08 09:00:00|91.27|89.97|91.39|90.09|91.43|90.13|91.27|89.97|111
1680944700000|2023-04-08 09:05:00|91.4|90.1|91.35|90.05|91.41|90.11|91.23|89.93|66
1680945000000|2023-04-08 09:10:00|91.34|90.04|91.4|90.1|91.41|90.11|91.34|90.04|73
1680945300000|2023-04-08 09:15:00|91.42|90.12|91.33|90.03|91.42|90.12|91.33|90.03|61
1680945600000|2023-04-08 09:20:00|91.34|90.04|91.36|90.06|91.38|90.08|91.28|89.98|64
1680945900000|2023-04-08 09:25:00|91.37|90.07|91.37|90.07|91.39|90.09|91.35|90.05|20
1680946200000|2023-04-08 09:30:00|91.38|90.08|91.47|90.17|91.49|90.19|91.37|90.07|97
1680946500000|2023-04-08 09:35:00|91.48|90.18|91.49|90.19|91.49|90.19|91.4|90.1|224
1680946800000|2023-04-08 09:40:00|91.5|90.2|91.48|90.18|91.53|90.23|91.48|90.18|33
1680947100000|2023-04-08 09:45:00|91.49|90.19|91.47|90.17|91.5|90.2|91.46|90.16|63
1680947400000|2023-04-08 09:50:00|91.46|90.16|91.46|90.16|91.51|90.21|91.43|90.13|57
1680947700000|2023-04-08 09:55:00|91.45|90.15|91.38|90.08|91.46|90.16|91.35|90.05|63
1680948000000|2023-04-08 10:00:00|91.39|90.09|91.37|90.07|91.41|90.11|91.36|90.06|37
1680948300000|2023-04-08 10:05:00|91.38|90.08|91.34|90.04|91.39|90.09|91.32|90.02|69
1680948600000|2023-04-08 10:10:00|91.35|90.05|91.32|90.02|91.37|90.07|91.31|90.01|68
1680948900000|2023-04-08 10:15:00|91.33|90.03|91.34|90.04|91.36|90.06|91.31|90.01|97
1680949200000|2023-04-08 10:20:00|91.35|90.05|91.32|90.02|91.35|90.05|91.26|89.96|101
1680949500000|2023-04-08 10:25:00|91.31|90.01|91.36|90.06|91.36|90.06|91.31|90.01|59
1680949800000|2023-04-08 10:30:00|91.37|90.07|91.41|90.11|91.42|90.12|91.36|90.06|35
1680950100000|2023-04-08 10:35:00|91.4|90.1|91.39|90.09|91.42|90.12|91.39|90.09|38
1680950400000|2023-04-08 10:40:00|91.4|90.1|91.3|90|91.4|90.1|91.29|89.99|53
1680950700000|2023-04-08 10:45:00|91.29|89.99|91.33|90.03|91.35|90.05|91.27|89.97|110
1680951000000|2023-04-08 10:50:00|91.34|90.04|91.27|89.97|91.34|90.04|91.26|89.96|39
1680951300000|2023-04-08 10:55:00|91.28|89.98|91.29|89.99|91.31|90.01|91.26|89.96|28
1680951600000|2023-04-08 11:00:00|91.3|90|91.25|89.95|91.31|90.01|91.24|89.94|54
1680951900000|2023-04-08 11:05:00|91.24|89.94|91.24|89.94|91.26|89.96|91.24|89.94|11
1680952200000|2023-04-08 11:10:00|91.25|89.95|91.28|89.98|91.33|90.03|91.25|89.95|39
1680952500000|2023-04-08 11:15:00|91.29|89.99|91.3|90|91.31|90.01|91.26|89.96|46
1680952800000|2023-04-08 11:20:00|91.29|89.99|91.25|89.95|91.31|90.01|91.25|89.95|57
1680953100000|2023-04-08 11:25:00|91.24|89.94|91.29|89.99|91.3|90|91.23|89.93|48
1680953400000|2023-04-08 11:30:00|91.31|90.01|91.35|90.05|91.36|90.06|91.29|89.99|55
1680953700000|2023-04-08 11:35:00|91.36|90.06|91.35|90.05|91.36|90.06|91.3|90|18
1680954000000|2023-04-08 11:40:00|91.34|90.04|91.28|89.98|91.34|90.04|91.28|89.98|16
1680954300000|2023-04-08 11:45:00|91.29|89.99|91.28|89.98|91.29|89.99|91.27|89.97|40
1680954600000|2023-04-08 11:50:00|91.27|89.97|91.25|89.95|91.28|89.98|91.24|89.94|15
1680954900000|2023-04-08 11:55:00|91.26|89.96|91.26|89.96|91.29|89.99|91.25|89.95|35
1680955200000|2023-04-08 12:00:00|91.27|89.97|91.26|89.96|91.27|89.97|91.25|89.95|16
1680955500000|2023-04-08 12:05:00|91.25|89.95|91.26|89.96|91.29|89.99|91.25|89.95|22
1680955800000|2023-04-08 12:10:00|91.27|89.97|91.21|89.91|91.31|90.01|91.2|89.9|60
1680956100000|2023-04-08 12:15:00|91.2|89.9|91|89.7|91.23|89.93|90.92|89.62|133
1680956400000|2023-04-08 12:20:00|91.01|89.71|91.04|89.74|91.06|89.76|90.97|89.67|64
1680956700000|2023-04-08 12:25:00|91.06|89.76|91.1|89.8|91.1|89.8|91.03|89.73|31
1680957000000|2023-04-08 12:30:00|91.09|89.79|91.07|89.77|91.09|89.79|91.05|89.75|49
1680957300000|2023-04-08 12:35:00|91.08|89.78|91.02|89.72|91.1|89.8|91.01|89.71|51
1680957600000|2023-04-08 12:40:00|91.01|89.71|90.94|89.64|91.03|89.73|90.92|89.62|59
1680957900000|2023-04-08 12:45:00|90.93|89.63|90.98|89.68|90.98|89.68|90.91|89.61|51
1680958200000|2023-04-08 12:50:00|90.97|89.67|91.1|89.8|91.1|89.8|90.97|89.67|41
1680958500000|2023-04-08 12:55:00|91.09|89.79|91.08|89.78|91.1|89.8|91.05|89.75|31
1680958800000|2023-04-08 13:00:00|91.07|89.77|91.09|89.79|91.09|89.79|91.02|89.72|26
1680959100000|2023-04-08 13:05:00|91.1|89.8|91.08|89.78|91.11|89.81|91.07|89.77|12
1680959400000|2023-04-08 13:10:00|91.07|89.77|91.07|89.77|91.1|89.8|91.07|89.77|19
1680959700000|2023-04-08 13:15:00|91.06|89.76|91.07|89.77|91.08|89.78|91.03|89.73|21
1680960000000|2023-04-08 13:20:00|91.06|89.76|91.02|89.72|91.07|89.77|91.01|89.71|21
1680960300000|2023-04-08 13:25:00|91.04|89.74|90.96|89.66|91.04|89.74|90.96|89.66|32
1680960600000|2023-04-08 13:30:00|90.97|89.67|91.02|89.72|91.02|89.72|90.94|89.64|44
1680960900000|2023-04-08 13:35:00|91|89.7|91|89.7|91.04|89.74|90.97|89.67|30
1680961200000|2023-04-08 13:40:00|90.99|89.69|91.03|89.73|91.04|89.74|90.94|89.64|55
1680961500000|2023-04-08 13:45:00|91.04|89.74|91.05|89.75|91.08|89.78|91.02|89.72|48
1680961800000|2023-04-08 13:50:00|91.06|89.76|91|89.7|91.08|89.78|91|89.7|54
1680962100000|2023-04-08 13:55:00|91.01|89.71|91.01|89.71|91.02|89.72|91|89.7|11
1680962400000|2023-04-08 14:00:00|91|89.7|91|89.7|91.03|89.73|90.98|89.68|41
1680962700000|2023-04-08 14:05:00|91.01|89.71|91.06|89.76|91.08|89.78|91.01|89.71|43
1680963000000|2023-04-08 14:10:00|91.05|89.75|91.02|89.72|91.05|89.75|91.01|89.71|24
1680963300000|2023-04-08 14:15:00|91.01|89.71|91.03|89.73|91.04|89.74|90.94|89.64|39
1680963600000|2023-04-08 14:20:00|91.02|89.72|91.13|89.83|91.13|89.83|91.02|89.72|55
1680963900000|2023-04-08 14:25:00|91.14|89.84|91.17|89.87|91.17|89.87|91.11|89.81|48
1680964200000|2023-04-08 14:30:00|91.16|89.86|91.14|89.84|91.16|89.86|91.11|89.81|31
1680964500000|2023-04-08 14:35:00|91.13|89.83|91.17|89.87|91.17|89.87|91.12|89.82|29
1680964800000|2023-04-08 14:40:00|91.19|89.89|91.12|89.82|91.21|89.91|91.12|89.82|36
1680965100000|2023-04-08 14:45:00|91.13|89.83|91.09|89.79|91.14|89.84|91.07|89.77|43
1680965400000|2023-04-08 14:50:00|91.1|89.8|91.09|89.79|91.11|89.81|91.09|89.79|22
1680965700000|2023-04-08 14:55:00|91.08|89.78|91.07|89.77|91.09|89.79|91.03|89.73|23
1680966000000|2023-04-08 15:00:00|91.08|89.78|91.11|89.81|91.14|89.84|91.06|89.76|33
1680966300000|2023-04-08 15:05:00|91.1|89.8|91.11|89.81|91.12|89.82|91.05|89.75|47
1680966600000|2023-04-08 15:10:00|91.13|89.83|91.11|89.81|91.13|89.83|91.02|89.72|45
1680966900000|2023-04-08 15:15:00|91.1|89.8|91.11|89.81|91.14|89.84|91.05|89.75|66
1680967200000|2023-04-08 15:20:00|91.1|89.8|91.09|89.79|91.13|89.83|91.09|89.79|22
1680967500000|2023-04-08 15:25:00|91.07|89.77|91.08|89.78|91.08|89.78|91.04|89.74|30
1680967800000|2023-04-08 15:30:00|91.07|89.77|91.05|89.75|91.07|89.77|91.04|89.74|31
1680968100000|2023-04-08 15:35:00|91.07|89.77|91.02|89.72|91.07|89.77|91.02|89.72|35
1680968400000|2023-04-08 15:40:00|91.03|89.73|91.01|89.71|91.04|89.74|91|89.7|11
1680968700000|2023-04-08 15:45:00|91|89.7|91.07|89.77|91.09|89.79|90.98|89.68|63
1680969000000|2023-04-08 15:50:00|91.06|89.76|91.07|89.77|91.08|89.78|91.04|89.74|40
1680969300000|2023-04-08 15:55:00|91.06|89.76|91.12|89.82|91.12|89.82|91.04|89.74|28
1680969600000|2023-04-08 16:00:00|91.11|89.81|91.07|89.77|91.12|89.82|91.07|89.77|20
1680969900000|2023-04-08 16:05:00|91.08|89.78|91.12|89.82|91.13|89.83|91.06|89.76|24
1680970200000|2023-04-08 16:10:00|91.14|89.84|91.1|89.8|91.14|89.84|91.1|89.8|35
1680970500000|2023-04-08 16:15:00|91.09|89.79|91.12|89.82|91.12|89.82|91.09|89.79|30
1680970800000|2023-04-08 16:20:00|91.14|89.84|91.11|89.81|91.14|89.84|91.1|89.8|9
1680971100000|2023-04-08 16:25:00|91.12|89.82|91.04|89.74|91.15|89.85|91.02|89.72|39
1680971400000|2023-04-08 16:30:00|91.03|89.73|91.03|89.73|91.07|89.77|91.01|89.71|51
1680971700000|2023-04-08 16:35:00|91.02|89.72|91.06|89.76|91.07|89.77|91.02|89.72|25
1680972000000|2023-04-08 16:40:00|91.09|89.79|91.12|89.82|91.16|89.86|91.06|89.76|55
1680972300000|2023-04-08 16:45:00|91.11|89.81|91.08|89.78|91.12|89.82|91.06|89.76|38
1680972600000|2023-04-08 16:50:00|91.07|89.77|91.13|89.83|91.15|89.85|91.07|89.77|28
1680972900000|2023-04-08 16:55:00|91.15|89.85|91.13|89.83|91.16|89.86|91.1|89.8|25
1680973200000|2023-04-08 17:00:00|91.14|89.84|91.17|89.87|91.19|89.89|91.14|89.84|31
1680973500000|2023-04-08 17:05:00|91.18|89.88|91.19|89.89|91.19|89.89|91.12|89.82|39
1680973800000|2023-04-08 17:10:00|91.2|89.9|91.18|89.88|91.21|89.91|91.16|89.86|16
1680974100000|2023-04-08 17:15:00|91.17|89.87|91.17|89.87|91.25|89.95|91.15|89.85|34
1680974400000|2023-04-08 17:20:00|91.16|89.86|91.18|89.88|91.19|89.89|91.16|89.86|29
1680974700000|2023-04-08 17:25:00|91.17|89.87|91.03|89.73|91.18|89.88|91.02|89.72|63
1680975000000|2023-04-08 17:30:00|91.05|89.75|91.06|89.76|91.12|89.82|91.05|89.75|58
1680975300000|2023-04-08 17:35:00|91.08|89.78|91.05|89.75|91.08|89.78|91.02|89.72|36
1680975600000|2023-04-08 17:40:00|91.04|89.74|90.93|89.63|91.04|89.74|90.89|89.59|40
1680975900000|2023-04-08 17:45:00|90.92|89.62|90.87|89.57|90.93|89.63|90.87|89.57|76
1680976200000|2023-04-08 17:50:00|90.88|89.58|90.61|89.31|90.9|89.6|90.49|89.19|192
1680976500000|2023-04-08 17:55:00|90.62|89.32|90.6|89.3|90.7|89.4|90.53|89.23|135
1680976800000|2023-04-08 18:00:00|90.59|89.29|90.59|89.29|90.6|89.3|90.47|89.17|101
1680977100000|2023-04-08 18:05:00|90.6|89.3|90.72|89.42|90.72|89.42|90.6|89.3|128
1680977400000|2023-04-08 18:10:00|90.71|89.41|90.73|89.43|90.77|89.47|90.7|89.4|61
1680977700000|2023-04-08 18:15:00|90.74|89.44|90.73|89.43|90.78|89.48|90.65|89.35|85
1680978000000|2023-04-08 18:20:00|90.72|89.42|90.74|89.44|90.75|89.45|90.72|89.42|25
1680978300000|2023-04-08 18:25:00|90.77|89.47|90.62|89.32|90.77|89.47|90.59|89.29|61
1680978600000|2023-04-08 18:30:00|90.63|89.33|90.51|89.21|90.64|89.34|90.51|89.21|39
1680978900000|2023-04-08 18:35:00|90.52|89.22|90.52|89.22|90.54|89.24|90.41|89.11|67
1680979200000|2023-04-08 18:40:00|90.53|89.23|90.55|89.25|90.58|89.28|90.44|89.14|64
1680979500000|2023-04-08 18:45:00|90.54|89.24|90.51|89.21|90.56|89.26|90.5|89.2|55
1680979800000|2023-04-08 18:50:00|90.52|89.22|90.24|88.94|90.52|89.22|89.94|88.64|170
1680980100000|2023-04-08 18:55:00|90.23|88.93|90.23|88.93|90.23|88.93|90.14|88.84|125
1680980400000|2023-04-08 19:00:00|90.22|88.92|90.13|88.83|90.23|88.93|89.99|88.69|181
1680980700000|2023-04-08 19:05:00|90.12|88.82|90.23|88.93|90.23|88.93|90.03|88.73|108
1680981000000|2023-04-08 19:10:00|90.22|88.92|90.24|88.94|90.26|88.96|90.19|88.89|59
1680981300000|2023-04-08 19:15:00|90.25|88.95|90.22|88.92|90.28|88.98|90.2|88.9|46
1680981600000|2023-04-08 19:20:00|90.25|88.95|90.23|88.93|90.27|88.97|90.17|88.87|49
1680981900000|2023-04-08 19:25:00|90.24|88.94|90.35|89.05|90.36|89.06|90.24|88.94|32
1680982200000|2023-04-08 19:30:00|90.34|89.04|90.33|89.03|90.4|89.1|90.32|89.02|67
1680982500000|2023-04-08 19:35:00|90.32|89.02|90.4|89.1|90.45|89.15|90.31|89.01|57
1680982800000|2023-04-08 19:40:00|90.39|89.09|90.48|89.18|90.49|89.19|90.35|89.05|48
1680983100000|2023-04-08 19:45:00|90.49|89.19|90.42|89.12|90.51|89.21|90.42|89.12|39
1680983400000|2023-04-08 19:50:00|90.43|89.13|90.45|89.15|90.55|89.25|90.43|89.13|74
1680983700000|2023-04-08 19:55:00|90.46|89.16|90.47|89.17|90.48|89.18|90.41|89.11|34
1680984000000|2023-04-08 20:00:00|90.46|89.16|90.51|89.21|90.51|89.21|90.44|89.14|38
1680984300000|2023-04-08 20:05:00|90.52|89.22|90.62|89.32|90.62|89.32|90.52|89.22|36
1680984600000|2023-04-08 20:10:00|90.61|89.31|90.61|89.31|90.66|89.36|90.57|89.27|56
1680984900000|2023-04-08 20:15:00|90.62|89.32|90.69|89.39|90.7|89.4|90.61|89.31|80
1680985200000|2023-04-08 20:20:00|90.68|89.38|90.69|89.39|90.69|89.39|90.65|89.35|29
1680985500000|2023-04-08 20:25:00|90.68|89.38|90.76|89.46|90.76|89.46|90.67|89.37|47
1680985800000|2023-04-08 20:30:00|90.77|89.47|90.68|89.38|90.8|89.5|90.66|89.36|64
1680986100000|2023-04-08 20:35:00|90.69|89.39|90.76|89.46|90.79|89.49|90.68|89.38|42
1680986400000|2023-04-08 20:40:00|90.74|89.44|90.69|89.39|90.74|89.44|90.67|89.37|28
1680986700000|2023-04-08 20:45:00|90.68|89.38|90.61|89.31|90.69|89.39|90.61|89.31|44
1680987000000|2023-04-08 20:50:00|90.62|89.32|90.62|89.32|90.64|89.34|90.61|89.31|37
1680987300000|2023-04-08 20:55:00|90.63|89.33|90.56|89.26|90.64|89.34|90.56|89.26|20
1680987600000|2023-04-08 21:00:00|90.57|89.27|90.56|89.26|90.6|89.3|90.51|89.21|77
1680987900000|2023-04-08 21:05:00|90.57|89.27|90.47|89.17|90.6|89.3|90.46|89.16|40
1680988200000|2023-04-08 21:10:00|90.46|89.16|90.59|89.29|90.6|89.3|90.45|89.15|43
1680988500000|2023-04-08 21:15:00|90.6|89.3|90.64|89.34|90.68|89.38|90.59|89.29|39
1680988800000|2023-04-08 21:20:00|90.65|89.35|90.65|89.35|90.68|89.38|90.63|89.33|20
1680989100000|2023-04-08 21:25:00|90.66|89.36|90.66|89.36|90.68|89.38|90.64|89.34|10
1680989400000|2023-04-08 21:30:00|90.65|89.35|90.62|89.32|90.65|89.35|90.61|89.31|9
1680989700000|2023-04-08 21:35:00|90.63|89.33|90.67|89.37|90.67|89.37|90.62|89.32|10
1680990000000|2023-04-08 21:40:00|90.64|89.34|90.58|89.28|90.65|89.35|90.57|89.27|45
1680990300000|2023-04-08 21:45:00|90.6|89.3|90.56|89.26|90.6|89.3|90.56|89.26|8
1680990600000|2023-04-08 21:50:00|90.57|89.27|90.61|89.31|90.62|89.32|90.57|89.27|17
1680990900000|2023-04-08 21:55:00|90.63|89.33|90.61|89.31|90.63|89.33|90.61|89.31|32
1680991200000|2023-04-08 22:00:00|90.62|89.32|90.51|89.21|90.64|89.34|90.51|89.21|73
1680991500000|2023-04-08 22:05:00|90.5|89.2|90.56|89.26|90.56|89.26|90.47|89.17|72
1680991800000|2023-04-08 22:10:00|90.57|89.27|90.54|89.24|90.58|89.28|90.54|89.24|45
1680992100000|2023-04-08 22:15:00|90.53|89.23|90.44|89.14|90.53|89.23|90.43|89.13|46
1680992400000|2023-04-08 22:20:00|90.48|89.18|90.39|89.09|90.48|89.18|90.38|89.08|30
1680992700000|2023-04-08 22:25:00|90.38|89.08|90.28|88.98|90.39|89.09|90.26|88.96|110
1680993000000|2023-04-08 22:30:00|90.27|88.97|90.33|89.03|90.34|89.04|90.23|88.93|96
1680993300000|2023-04-08 22:35:00|90.34|89.04|90.44|89.14|90.47|89.17|90.32|89.02|42
1680993600000|2023-04-08 22:40:00|90.43|89.13|90.48|89.18|90.51|89.21|90.41|89.11|36
1680993900000|2023-04-08 22:45:00|90.47|89.17|90.48|89.18|90.5|89.2|90.44|89.14|47
1680994200000|2023-04-08 22:50:00|90.49|89.19|90.53|89.23|90.54|89.24|90.48|89.18|38
1680994500000|2023-04-08 22:55:00|90.52|89.22|90.57|89.27|90.6|89.3|90.51|89.21|32
1680994800000|2023-04-08 23:00:00|90.56|89.26|90.63|89.33|90.63|89.33|90.53|89.23|36
1680995100000|2023-04-08 23:05:00|90.64|89.34|90.75|89.45|90.77|89.47|90.58|89.28|79
1680995400000|2023-04-08 23:10:00|90.76|89.46|90.84|89.54|90.92|89.62|90.74|89.44|94
1680995700000|2023-04-08 23:15:00|90.88|89.58|90.79|89.49|90.9|89.6|90.79|89.49|44
1680996000000|2023-04-08 23:20:00|90.78|89.48|90.85|89.55|90.85|89.55|90.77|89.47|35
1680996300000|2023-04-08 23:25:00|90.84|89.54|90.66|89.36|90.85|89.55|90.66|89.36|32
1680996600000|2023-04-08 23:30:00|90.68|89.38|90.64|89.34|90.72|89.42|90.54|89.24|55
1680996900000|2023-04-08 23:35:00|90.63|89.33|90.65|89.35|90.68|89.38|90.54|89.24|96
1680997200000|2023-04-08 23:40:00|90.64|89.34|90.69|89.39|90.7|89.4|90.58|89.28|86
1680997500000|2023-04-08 23:45:00|90.68|89.38|90.68|89.38|90.73|89.43|90.67|89.37|26
1680997800000|2023-04-08 23:50:00|90.69|89.39|90.57|89.27|90.7|89.4|90.54|89.24|68
1680998100000|2023-04-08 23:55:00|90.58|89.28|90.57|89.27|90.6|89.3|90.52|89.22|41
1680998400000|2023-04-09 00:00:00|90.56|89.26|90.6|89.3|90.65|89.35|90.56|89.26|83
1680998700000|2023-04-09 00:05:00|90.62|89.32|90.73|89.43|90.73|89.43|90.6|89.3|63
1680999000000|2023-04-09 00:10:00|90.74|89.44|90.78|89.48|90.82|89.52|90.72|89.42|72
1680999300000|2023-04-09 00:15:00|90.79|89.49|90.81|89.51|90.82|89.52|90.72|89.42|44
1680999600000|2023-04-09 00:20:00|90.82|89.52|90.87|89.57|90.87|89.57|90.8|89.5|28
1680999900000|2023-04-09 00:25:00|90.86|89.56|90.96|89.66|90.97|89.67|90.84|89.54|70
1681000200000|2023-04-09 00:30:00|90.97|89.67|90.94|89.64|90.99|89.69|90.86|89.56|97
1681000500000|2023-04-09 00:35:00|90.93|89.63|90.91|89.61|90.96|89.66|90.9|89.6|41
1681000800000|2023-04-09 00:40:00|90.9|89.6|90.96|89.66|90.99|89.69|90.89|89.59|81
1681001100000|2023-04-09 00:45:00|90.95|89.65|91.06|89.76|91.09|89.79|90.9|89.6|106
1681001400000|2023-04-09 00:50:00|91.07|89.77|91.04|89.74|91.1|89.8|91.03|89.73|52
1681001700000|2023-04-09 00:55:00|91.03|89.73|91.05|89.75|91.08|89.78|91.03|89.73|46
1681002000000|2023-04-09 01:00:00|91.06|89.76|91.05|89.75|91.07|89.77|91.03|89.73|18
1681002300000|2023-04-09 01:05:00|91.06|89.76|91.08|89.78|91.12|89.82|91.06|89.76|52
1681002600000|2023-04-09 01:10:00|91.09|89.79|91.26|89.96|91.33|90.03|91.08|89.78|81
1681002900000|2023-04-09 01:15:00|91.27|89.97|91.16|89.86|91.27|89.97|91.16|89.86|39
1681003200000|2023-04-09 01:20:00|91.15|89.85|91.17|89.87|91.25|89.95|91.12|89.82|57
1681003500000|2023-04-09 01:25:00|91.18|89.88|91.24|89.94|91.26|89.96|91.15|89.85|73
1681003800000|2023-04-09 01:30:00|91.23|89.93|91.32|90.02|91.4|90.1|91.23|89.93|93
1681004100000|2023-04-09 01:35:00|91.31|90.01|91.3|90|91.32|90.02|91.28|89.98|41
1681004400000|2023-04-09 01:40:00|91.29|89.99|91.37|90.07|91.37|90.07|91.29|89.99|47
1681004700000|2023-04-09 01:45:00|91.36|90.06|91.2|89.9|91.37|90.07|91.19|89.89|55
1681005000000|2023-04-09 01:50:00|91.21|89.91|91.35|90.05|91.35|90.05|91.2|89.9|104
1681005300000|2023-04-09 01:55:00|91.36|90.06|91.36|90.06|91.38|90.08|91.29|89.99|58
1681005600000|2023-04-09 02:00:00|91.35|90.05|91.29|89.99|91.36|90.06|91.25|89.95|56
1681005900000|2023-04-09 02:05:00|91.32|90.02|91.2|89.9|91.33|90.03|91.18|89.88|109
1681006200000|2023-04-09 02:10:00|91.21|89.91|91.21|89.91|91.31|90.01|91.2|89.9|63
1681006500000|2023-04-09 02:15:00|91.22|89.92|91.24|89.94|91.33|90.03|91.22|89.92|61
1681006800000|2023-04-09 02:20:00|91.25|89.95|91.22|89.92|91.26|89.96|91.21|89.91|25
1681007100000|2023-04-09 02:25:00|91.23|89.93|91.25|89.95|91.31|90.01|91.22|89.92|44
1681007400000|2023-04-09 02:30:00|91.24|89.94|91.14|89.84|91.31|90.01|91.14|89.84|91
1681007700000|2023-04-09 02:35:00|91.15|89.85|91.16|89.86|91.18|89.88|91.12|89.82|53
1681008000000|2023-04-09 02:40:00|91.17|89.87|91.16|89.86|91.22|89.92|91.16|89.86|35
1681008300000|2023-04-09 02:45:00|91.17|89.87|91.09|89.79|91.2|89.9|91.08|89.78|47
1681008600000|2023-04-09 02:50:00|91.08|89.78|91.11|89.81|91.15|89.85|91.08|89.78|24
1681008900000|2023-04-09 02:55:00|91.1|89.8|91.24|89.94|91.26|89.96|91.08|89.78|91
1681009200000|2023-04-09 03:00:00|91.23|89.93|91.28|89.98|91.32|90.02|91.23|89.93|53
1681009500000|2023-04-09 03:05:00|91.29|89.99|91.18|89.88|91.32|90.02|91.18|89.88|33
1681009800000|2023-04-09 03:10:00|91.19|89.89|91.25|89.95|91.25|89.95|91.19|89.89|58
1681010100000|2023-04-09 03:15:00|91.2|89.9|91.19|89.89|91.22|89.92|91.17|89.87|50
1681010400000|2023-04-09 03:20:00|91.18|89.88|91.2|89.9|91.26|89.96|91.18|89.88|29
1681010700000|2023-04-09 03:25:00|91.21|89.91|91.29|89.99|91.29|89.99|91.21|89.91|19
1681011000000|2023-04-09 03:30:00|91.3|90|91.34|90.04|91.39|90.09|91.3|90|20
1681011300000|2023-04-09 03:35:00|91.35|90.05|91.31|90.01|91.35|90.05|91.3|90|32
1681011600000|2023-04-09 03:40:00|91.32|90.02|91.34|90.04|91.37|90.07|91.3|90|25
1681011900000|2023-04-09 03:45:00|91.35|90.05|91.27|89.97|91.35|90.05|91.26|89.96|27
1681012200000|2023-04-09 03:50:00|91.28|89.98|91.34|90.04|91.35|90.05|91.28|89.98|15
1681012500000|2023-04-09 03:55:00|91.33|90.03|91.33|90.03|91.37|90.07|91.27|89.97|30
1681012800000|2023-04-09 04:00:00|91.34|90.04|91.36|90.06|91.37|90.07|91.29|89.99|24
1681013100000|2023-04-09 04:05:00|91.38|90.08|91.43|90.13|91.47|90.17|91.36|90.06|37
1681013400000|2023-04-09 04:10:00|91.44|90.14|91.42|90.12|91.46|90.16|91.4|90.1|32
1681013700000|2023-04-09 04:15:00|91.43|90.13|91.42|90.12|91.54|90.24|91.41|90.11|73
1681014000000|2023-04-09 04:20:00|91.41|90.11|91.39|90.09|91.45|90.15|91.39|90.09|10
1681014300000|2023-04-09 04:25:00|91.38|90.08|91.46|90.16|91.49|90.19|91.38|90.08|27
1681014600000|2023-04-09 04:30:00|91.49|90.19|91.28|89.98|91.5|90.2|91.26|89.96|85
1681014900000|2023-04-09 04:35:00|91.29|89.99|91.33|90.03|91.4|90.1|91.29|89.99|46
1681015200000|2023-04-09 04:40:00|91.37|90.07|91.29|89.99|91.39|90.09|91.29|89.99|33
1681015500000|2023-04-09 04:45:00|91.3|90|91.3|90|91.35|90.05|91.29|89.99|27
1681015800000|2023-04-09 04:50:00|91.31|90.01|91.35|90.05|91.41|90.11|91.31|90.01|46
1681016100000|2023-04-09 04:55:00|91.36|90.06|91.29|89.99|91.4|90.1|91.28|89.98|50
1681016400000|2023-04-09 05:00:00|91.3|90|91.28|89.98|91.35|90.05|91.28|89.98|23
1681016700000|2023-04-09 05:05:00|91.29|89.99|91.36|90.06|91.36|90.06|91.26|89.96|39
1681017000000|2023-04-09 05:10:00|91.35|90.05|91.39|90.09|91.43|90.13|91.35|90.05|60
1681017300000|2023-04-09 05:15:00|91.4|90.1|91.39|90.09|91.5|90.2|91.39|90.09|58
1681017600000|2023-04-09 05:20:00|91.4|90.1|91.4|90.1|91.42|90.12|91.35|90.05|63
1681017900000|2023-04-09 05:25:00|91.45|90.15|91.49|90.19|91.5|90.2|91.4|90.1|33
1681018200000|2023-04-09 05:30:00|91.51|90.21|91.46|90.16|91.56|90.26|91.46|90.16|41
1681018500000|2023-04-09 05:35:00|91.47|90.17|91.5|90.2|91.5|90.2|91.43|90.13|65
1681018800000|2023-04-09 05:40:00|91.49|90.19|91.35|90.05|91.53|90.23|91.34|90.04|105
1681019100000|2023-04-09 05:45:00|91.36|90.06|91.28|89.98|91.39|90.09|91.28|89.98|116
1681019400000|2023-04-09 05:50:00|91.29|89.99|91.19|89.89|91.3|90|91.18|89.88|99
1681019700000|2023-04-09 05:55:00|91.2|89.9|91.21|89.91|91.25|89.95|91.18|89.88|63
1681020000000|2023-04-09 06:00:00|91.2|89.9|90.61|89.31|91.23|89.93|90.53|89.23|329
1681020300000|2023-04-09 06:05:00|90.63|89.33|90.79|89.49|90.93|89.63|90.46|89.16|299
1681020600000|2023-04-09 06:10:00|90.8|89.5|90.76|89.46|90.81|89.51|90.57|89.27|196
1681020900000|2023-04-09 06:15:00|90.77|89.47|90.73|89.43|90.78|89.48|90.61|89.31|117
1681021200000|2023-04-09 06:20:00|90.74|89.44|90.83|89.53|90.85|89.55|90.69|89.39|79
1681021500000|2023-04-09 06:25:00|90.84|89.54|90.85|89.55|90.85|89.55|90.74|89.44|74
1681021800000|2023-04-09 06:30:00|90.84|89.54|90.9|89.6|90.94|89.64|90.83|89.53|93
1681022100000|2023-04-09 06:35:00|90.89|89.59|90.81|89.51|90.89|89.59|90.79|89.49|50
1681022400000|2023-04-09 06:40:00|90.8|89.5|90.72|89.42|90.81|89.51|90.7|89.4|98
1681022700000|2023-04-09 06:45:00|90.71|89.41|90.83|89.53|90.86|89.56|90.7|89.4|78
1681023000000|2023-04-09 06:50:00|90.84|89.54|90.85|89.55|90.86|89.56|90.74|89.44|119
1681023300000|2023-04-09 06:55:00|90.86|89.56|90.8|89.5|90.87|89.57|90.69|89.39|139
1681023600000|2023-04-09 07:00:00|90.79|89.49|90.61|89.31|90.79|89.49|90.61|89.31|111
1681023900000|2023-04-09 07:05:00|90.6|89.3|90.71|89.41|90.72|89.42|90.53|89.23|158
1681024200000|2023-04-09 07:10:00|90.72|89.42|90.83|89.53|90.84|89.54|90.69|89.39|56
1681024500000|2023-04-09 07:15:00|90.84|89.54|90.83|89.53|90.97|89.67|90.78|89.48|67
1681024800000|2023-04-09 07:20:00|90.84|89.54|90.96|89.66|90.96|89.66|90.77|89.47|116
1681025100000|2023-04-09 07:25:00|90.95|89.65|90.89|89.59|90.96|89.66|90.88|89.58|88
1681025400000|2023-04-09 07:30:00|90.9|89.6|90.85|89.55|90.93|89.63|90.84|89.54|65
1681025700000|2023-04-09 07:35:00|90.86|89.56|90.87|89.57|90.88|89.58|90.77|89.47|50
1681026000000|2023-04-09 07:40:00|90.88|89.58|90.95|89.65|90.97|89.67|90.85|89.55|93
1681026300000|2023-04-09 07:45:00|90.96|89.66|90.95|89.65|91|89.7|90.92|89.62|71
1681026600000|2023-04-09 07:50:00|90.94|89.64|90.97|89.67|91.01|89.71|90.92|89.62|69
1681026900000|2023-04-09 07:55:00|90.96|89.66|90.87|89.57|90.96|89.66|90.87|89.57|51
1681027200000|2023-04-09 08:00:00|90.91|89.61|90.88|89.58|90.91|89.61|90.86|89.56|63
1681027500000|2023-04-09 08:05:00|90.89|89.59|90.9|89.6|90.94|89.64|90.88|89.58|48
1681027800000|2023-04-09 08:10:00|90.91|89.61|90.87|89.57|90.93|89.63|90.87|89.57|41
1681028100000|2023-04-09 08:15:00|90.86|89.56|90.86|89.56|90.91|89.61|90.84|89.54|40
1681028400000|2023-04-09 08:20:00|90.85|89.55|90.81|89.51|90.85|89.55|90.71|89.41|71
1681028700000|2023-04-09 08:25:00|90.79|89.49|90.71|89.41|90.8|89.5|90.66|89.36|103
1681029000000|2023-04-09 08:30:00|90.72|89.42|90.77|89.47|90.78|89.48|90.67|89.37|94
1681029300000|2023-04-09 08:35:00|90.78|89.48|90.7|89.4|90.83|89.53|90.7|89.4|25
1681029600000|2023-04-09 08:40:00|90.69|89.39|90.62|89.32|90.69|89.39|90.61|89.31|75
1681029900000|2023-04-09 08:45:00|90.63|89.33|90.61|89.31|90.73|89.43|90.51|89.21|117
1681030200000|2023-04-09 08:50:00|90.6|89.3|90.75|89.45|90.77|89.47|90.58|89.28|101
1681030500000|2023-04-09 08:55:00|90.76|89.46|90.78|89.48|90.8|89.5|90.75|89.45|37
1681030800000|2023-04-09 09:00:00|90.77|89.47|90.79|89.49|90.83|89.53|90.74|89.44|62
1681031100000|2023-04-09 09:05:00|90.8|89.5|90.8|89.5|90.83|89.53|90.78|89.48|29
1681031400000|2023-04-09 09:10:00|90.81|89.51|90.79|89.49|90.83|89.53|90.79|89.49|31
1681031700000|2023-04-09 09:15:00|90.78|89.48|90.69|89.39|90.89|89.59|90.69|89.39|86
1681032000000|2023-04-09 09:20:00|90.7|89.4|90.71|89.41|90.74|89.44|90.65|89.35|102
1681032300000|2023-04-09 09:25:00|90.72|89.42|90.58|89.28|90.73|89.43|90.58|89.28|53
1681032600000|2023-04-09 09:30:00|90.57|89.27|90.54|89.24|90.58|89.28|90.54|89.24|19
1681032900000|2023-04-09 09:35:00|90.55|89.25|90.55|89.25|90.59|89.29|90.48|89.18|61
1681033200000|2023-04-09 09:40:00|90.54|89.24|90.59|89.29|90.65|89.35|90.54|89.24|40
1681033500000|2023-04-09 09:45:00|90.6|89.3|90.63|89.33|90.66|89.36|90.58|89.28|61
1681033800000|2023-04-09 09:50:00|90.62|89.32|90.6|89.3|90.62|89.32|90.58|89.28|22
1681034100000|2023-04-09 09:55:00|90.59|89.29|90.62|89.32|90.62|89.32|90.58|89.28|24
1681034400000|2023-04-09 10:00:00|90.63|89.33|90.59|89.29|90.63|89.33|90.57|89.27|48
1681034700000|2023-04-09 10:05:00|90.58|89.28|90.59|89.29|90.59|89.29|90.56|89.26|26
1681035000000|2023-04-09 10:10:00|90.58|89.28|90.67|89.37|90.68|89.38|90.57|89.27|50
1681035300000|2023-04-09 10:15:00|90.68|89.38|90.63|89.33|90.69|89.39|90.63|89.33|57
1681035600000|2023-04-09 10:20:00|90.62|89.32|90.66|89.36|90.69|89.39|90.56|89.26|92
1681035900000|2023-04-09 10:25:00|90.65|89.35|90.65|89.35|90.66|89.36|90.63|89.33|46
1681036200000|2023-04-09 10:30:00|90.64|89.34|90.62|89.32|90.65|89.35|90.55|89.25|91
1681036500000|2023-04-09 10:35:00|90.61|89.31|90.63|89.33|90.64|89.34|90.61|89.31|121
1681036800000|2023-04-09 10:40:00|90.62|89.32|90.69|89.39|90.7|89.4|90.62|89.32|49
1681037100000|2023-04-09 10:45:00|90.68|89.38|90.74|89.44|90.75|89.45|90.67|89.37|96
1681037400000|2023-04-09 10:50:00|90.73|89.43|90.63|89.33|90.76|89.46|90.6|89.3|91
1681037700000|2023-04-09 10:55:00|90.64|89.34|90.51|89.21|90.64|89.34|90.49|89.19|160
1681038000000|2023-04-09 11:00:00|90.52|89.22|90.59|89.29|90.62|89.32|90.47|89.17|103
1681038300000|2023-04-09 11:05:00|90.6|89.3|90.56|89.26|90.62|89.32|90.54|89.24|69
1681038600000|2023-04-09 11:10:00|90.57|89.27|90.54|89.24|90.57|89.27|90.5|89.2|55
1681038900000|2023-04-09 11:15:00|90.53|89.23|90.65|89.35|90.65|89.35|90.53|89.23|28
1681039200000|2023-04-09 11:20:00|90.63|89.33|90.62|89.32|90.64|89.34|90.59|89.29|53
1681039500000|2023-04-09 11:25:00|90.63|89.33|90.57|89.27|90.63|89.33|90.57|89.27|36
1681039800000|2023-04-09 11:30:00|90.56|89.26|90.6|89.3|90.64|89.34|90.54|89.24|46
1681040100000|2023-04-09 11:35:00|90.59|89.29|90.63|89.33|90.7|89.4|90.59|89.29|127
1681040400000|2023-04-09 11:40:00|90.64|89.34|90.67|89.37|90.69|89.39|90.59|89.29|95
1681040700000|2023-04-09 11:45:00|90.68|89.38|90.77|89.47|90.8|89.5|90.66|89.36|72
1681041000000|2023-04-09 11:50:00|90.78|89.48|90.79|89.49|90.81|89.51|90.75|89.45|52
1681041300000|2023-04-09 11:55:00|90.8|89.5|90.87|89.57|90.87|89.57|90.78|89.48|99
1681041600000|2023-04-09 12:00:00|90.86|89.56|90.96|89.66|90.97|89.67|90.83|89.53|61
1681041900000|2023-04-09 12:05:00|90.95|89.65|90.87|89.57|90.97|89.67|90.87|89.57|87
1681042200000|2023-04-09 12:10:00|90.86|89.56|90.84|89.54|90.9|89.6|90.84|89.54|27
1681042500000|2023-04-09 12:15:00|90.85|89.55|90.89|89.59|90.9|89.6|90.84|89.54|57
1681042800000|2023-04-09 12:20:00|90.9|89.6|91.06|89.76|91.1|89.8|90.89|89.59|149
1681043100000|2023-04-09 12:25:00|91.05|89.75|91.09|89.79|91.16|89.86|91.05|89.75|101
1681043400000|2023-04-09 12:30:00|91.08|89.78|91.09|89.79|91.12|89.82|91.06|89.76|112
1681043700000|2023-04-09 12:35:00|91.08|89.78|91.04|89.74|91.11|89.81|91.03|89.73|110
1681044000000|2023-04-09 12:40:00|91.03|89.73|91.04|89.74|91.1|89.8|91.03|89.73|101
1681044300000|2023-04-09 12:45:00|91.05|89.75|90.94|89.64|91.07|89.77|90.93|89.63|99
1681044600000|2023-04-09 12:50:00|90.93|89.63|90.9|89.6|90.97|89.67|90.88|89.58|120
1681044900000|2023-04-09 12:55:00|90.89|89.59|90.88|89.58|90.92|89.62|90.87|89.57|58
1681045200000|2023-04-09 13:00:00|90.89|89.59|90.8|89.5|90.89|89.59|90.78|89.48|54
1681045500000|2023-04-09 13:05:00|90.81|89.51|90.75|89.45|90.83|89.53|90.75|89.45|67
1681045800000|2023-04-09 13:10:00|90.76|89.46|90.77|89.47|90.77|89.47|90.71|89.41|89
1681046100000|2023-04-09 13:15:00|90.78|89.48|90.7|89.4|90.8|89.5|90.7|89.4|80
1681046400000|2023-04-09 13:20:00|90.71|89.41|90.63|89.33|90.71|89.41|90.61|89.31|160
1681046700000|2023-04-09 13:25:00|90.65|89.35|90.6|89.3|90.65|89.35|90.59|89.29|67
1681047000000|2023-04-09 13:30:00|90.58|89.28|90.47|89.17|90.59|89.29|90.4|89.1|136
1681047300000|2023-04-09 13:35:00|90.48|89.18|90.5|89.2|90.5|89.2|90.42|89.12|111
1681047600000|2023-04-09 13:40:00|90.52|89.22|90.5|89.2|90.54|89.24|90.48|89.18|71
1681047900000|2023-04-09 13:45:00|90.51|89.21|90.53|89.23|90.54|89.24|90.5|89.2|64
1681048200000|2023-04-09 13:50:00|90.52|89.22|90.53|89.23|90.6|89.3|90.51|89.21|55
1681048500000|2023-04-09 13:55:00|90.52|89.22|90.57|89.27|90.59|89.29|90.52|89.22|48
1681048800000|2023-04-09 14:00:00|90.58|89.28|90.58|89.28|90.61|89.31|90.57|89.27|131
1681049100000|2023-04-09 14:05:00|90.59|89.29|90.59|89.29|90.6|89.3|90.57|89.27|21
1681049400000|2023-04-09 14:10:00|90.6|89.3|90.6|89.3|90.64|89.34|90.59|89.29|63
1681049700000|2023-04-09 14:15:00|90.59|89.29|90.3|89|90.6|89.3|90.3|89|129
1681050000000|2023-04-09 14:20:00|90.29|88.99|90.04|88.74|90.29|88.99|89.91|88.61|356
1681050300000|2023-04-09 14:25:00|90.03|88.73|90.2|88.9|90.2|88.9|90.01|88.71|159
1681050600000|2023-04-09 14:30:00|90.19|88.89|90.04|88.74|90.19|88.89|90.03|88.73|188
1681050900000|2023-04-09 14:35:00|90.03|88.73|90.08|88.78|90.14|88.84|89.98|88.68|140
1681051200000|2023-04-09 14:40:00|90.09|88.79|90.09|88.79|90.13|88.83|90.05|88.75|52
1681051500000|2023-04-09 14:45:00|90.08|88.78|89.96|88.66|90.14|88.84|89.93|88.63|149
1681051800000|2023-04-09 14:50:00|89.97|88.67|90.05|88.75|90.11|88.81|89.96|88.66|113
1681052100000|2023-04-09 14:55:00|90.08|88.78|90.1|88.8|90.12|88.82|90.05|88.75|39
1681052400000|2023-04-09 15:00:00|90.09|88.79|89.93|88.63|90.11|88.81|89.92|88.62|47
1681052700000|2023-04-09 15:05:00|89.92|88.62|89.9|88.6|89.94|88.64|89.85|88.55|128
1681053000000|2023-04-09 15:10:00|89.89|88.59|90.09|88.79|90.11|88.81|89.86|88.56|77
1681053300000|2023-04-09 15:15:00|90.1|88.8|90.05|88.75|90.12|88.82|89.99|88.69|108
1681053600000|2023-04-09 15:20:00|90.06|88.76|89.93|88.63|90.07|88.77|89.91|88.61|45
1681053900000|2023-04-09 15:25:00|89.95|88.65|90.01|88.71|90.01|88.71|89.93|88.63|49
1681054200000|2023-04-09 15:30:00|90.02|88.72|89.91|88.61|90.06|88.76|89.91|88.61|107
1681054500000|2023-04-09 15:35:00|89.9|88.6|89.91|88.61|89.97|88.67|89.88|88.58|79
1681054800000|2023-04-09 15:40:00|89.92|88.62|90.06|88.76|90.07|88.77|89.92|88.62|113
1681055100000|2023-04-09 15:45:00|90.07|88.77|90.17|88.87|90.22|88.92|90.06|88.76|72
1681055400000|2023-04-09 15:50:00|90.16|88.86|89.98|88.68|90.18|88.88|89.98|88.68|80
1681055700000|2023-04-09 15:55:00|89.99|88.69|90.06|88.76|90.08|88.78|89.98|88.68|72
1681056000000|2023-04-09 16:00:00|90.05|88.75|90.09|88.79|90.11|88.81|90.03|88.73|57
1681056300000|2023-04-09 16:05:00|90.1|88.8|90.11|88.81|90.19|88.89|90.07|88.77|55
1681056600000|2023-04-09 16:10:00|90.1|88.8|90.16|88.86|90.19|88.89|90.09|88.79|58
1681056900000|2023-04-09 16:15:00|90.19|88.89|90.18|88.88|90.2|88.9|90.13|88.83|42
1681057200000|2023-04-09 16:20:00|90.19|88.89|90.3|89|90.33|89.03|90.18|88.88|120
1681057500000|2023-04-09 16:25:00|90.32|89.02|90.32|89.02|90.34|89.04|90.3|89|41
1681057800000|2023-04-09 16:30:00|90.31|89.01|90.41|89.11|90.45|89.15|90.26|88.96|96
1681058100000|2023-04-09 16:35:00|90.42|89.12|90.41|89.11|90.47|89.17|90.41|89.11|114
1681058400000|2023-04-09 16:40:00|90.42|89.12|90.37|89.07|90.45|89.15|90.37|89.07|72
1681058700000|2023-04-09 16:45:00|90.36|89.06|90.27|88.97|90.43|89.13|90.27|88.97|120
1681059000000|2023-04-09 16:50:00|90.28|88.98|90.18|88.88|90.31|89.01|90.17|88.87|101
1681059300000|2023-04-09 16:55:00|90.17|88.87|90.22|88.92|90.23|88.93|90.17|88.87|70
1681059600000|2023-04-09 17:00:00|90.23|88.93|90.15|88.85|90.23|88.93|90.12|88.82|78
1681059900000|2023-04-09 17:05:00|90.14|88.84|90.19|88.89|90.19|88.89|90.14|88.84|35
1681060200000|2023-04-09 17:10:00|90.21|88.91|90.24|88.94|90.25|88.95|90.18|88.88|56
1681060500000|2023-04-09 17:15:00|90.25|88.95|90.15|88.85|90.27|88.97|90.14|88.84|32
1681060800000|2023-04-09 17:20:00|90.16|88.86|90.27|88.97|90.29|88.99|90.15|88.85|45
1681061100000|2023-04-09 17:25:00|90.26|88.96|90.21|88.91|90.3|89|90.21|88.91|36
1681061400000|2023-04-09 17:30:00|90.22|88.92|90.04|88.74|90.24|88.94|90.02|88.72|82
1681061700000|2023-04-09 17:35:00|90.03|88.73|90.22|88.92|90.23|88.93|89.98|88.68|88
1681062000000|2023-04-09 17:40:00|90.21|88.91|90.07|88.77|90.23|88.93|90.06|88.76|92
1681062300000|2023-04-09 17:45:00|90.08|88.78|90.1|88.8|90.16|88.86|90.06|88.76|80
1681062600000|2023-04-09 17:50:00|90.09|88.79|90.3|89|90.31|89.01|90.09|88.79|73
1681062900000|2023-04-09 17:55:00|90.29|88.99|90.26|88.96|90.31|89.01|90.23|88.93|75
1681063200000|2023-04-09 18:00:00|90.27|88.97|90.27|88.97|90.31|89.01|90.22|88.92|74
1681063500000|2023-04-09 18:05:00|90.26|88.96|90.29|88.99|90.29|88.99|90.25|88.95|64
1681063800000|2023-04-09 18:10:00|90.28|88.98|90.3|89|90.3|89|90.27|88.97|14
1681064100000|2023-04-09 18:15:00|90.31|89.01|90.34|89.04|90.42|89.12|90.31|89.01|74
1681064400000|2023-04-09 18:20:00|90.35|89.05|90.35|89.05|90.38|89.08|90.3|89|111
1681064700000|2023-04-09 18:25:00|90.36|89.06|90.36|89.06|90.4|89.1|90.35|89.05|68
1681065000000|2023-04-09 18:30:00|90.37|89.07|90.41|89.11|90.43|89.13|90.37|89.07|41
1681065300000|2023-04-09 18:35:00|90.4|89.1|90.38|89.08|90.46|89.16|90.38|89.08|36
1681065600000|2023-04-09 18:40:00|90.39|89.09|90.51|89.21|90.52|89.22|90.39|89.09|84
1681065900000|2023-04-09 18:45:00|90.5|89.2|90.51|89.21|90.54|89.24|90.43|89.13|101
1681066200000|2023-04-09 18:50:00|90.5|89.2|90.83|89.53|90.93|89.63|90.5|89.2|232
1681066500000|2023-04-09 18:55:00|90.85|89.55|90.86|89.56|90.92|89.62|90.82|89.52|169
1681066800000|2023-04-09 19:00:00|90.87|89.57|90.91|89.61|91.02|89.72|90.77|89.47|201
1681067100000|2023-04-09 19:05:00|90.92|89.62|90.86|89.56|90.98|89.68|90.86|89.56|182
1681067400000|2023-04-09 19:10:00|90.87|89.57|90.95|89.65|90.96|89.66|90.83|89.53|93
1681067700000|2023-04-09 19:15:00|90.96|89.66|91.21|89.91|91.26|89.96|90.96|89.66|232
1681068000000|2023-04-09 19:20:00|91.2|89.9|91.26|89.96|91.31|90.01|91.2|89.9|145
1681068300000|2023-04-09 19:25:00|91.27|89.97|91.11|89.81|91.3|90|91.11|89.81|155
1681068600000|2023-04-09 19:30:00|91.12|89.82|91.11|89.81|91.28|89.98|91.09|89.79|183
1681068900000|2023-04-09 19:35:00|91.12|89.82|91.45|89.15|91.46|89.83|90.85|89.03|219
1681069200000|2023-04-09 19:40:00|91.46|89.16|91.42|89.12|91.58|89.28|91.42|89.12|167
1681069500000|2023-04-09 19:45:00|91.43|89.13|91.47|89.17|91.51|89.21|91.42|89.12|140
1681069800000|2023-04-09 19:50:00|91.48|89.18|91.47|89.17|91.53|89.23|91.45|89.15|51
1681070100000|2023-04-09 19:55:00|91.48|89.18|91.48|89.18|91.49|89.19|91.42|89.12|74
1681070400000|2023-04-09 20:00:00|91.49|89.19|91.45|89.15|91.52|89.22|91.44|89.14|68
1681070700000|2023-04-09 20:05:00|91.44|89.14|91.37|89.07|91.45|89.15|91.36|89.06|35
1681071000000|2023-04-09 20:10:00|91.39|89.09|91.31|89.01|91.41|89.11|91.3|89|102
1681071300000|2023-04-09 20:15:00|91.32|89.02|91.39|89.09|91.43|89.13|91.32|89.02|93
1681071600000|2023-04-09 20:20:00|91.38|89.08|91.29|88.99|91.4|89.1|91.27|88.97|124
1681071900000|2023-04-09 20:25:00|91.28|88.98|91.28|88.98|91.32|89.02|91.27|88.97|55
1681072200000|2023-04-09 20:30:00|91.29|88.99|91.41|89.11|91.44|89.14|91.29|88.99|121
1681072500000|2023-04-09 20:35:00|91.4|89.1|91.37|89.07|91.41|89.11|91.31|89.01|68
1681072800000|2023-04-09 20:40:00|91.38|89.08|91.39|89.09|91.4|89.1|91.37|89.07|17
1681073100000|2023-04-09 20:45:00|91.38|89.08|91.27|88.97|91.4|89.1|91.27|88.97|39
1681073400000|2023-04-09 20:50:00|91.28|88.98|91.31|89.01|91.37|89.07|91.27|88.97|65
1681073700000|2023-04-09 20:55:00|91.32|89.02|91.29|88.99|91.33|89.03|91.27|88.97|53
1681074000000|2023-04-09 21:00:00|91.3|89|91.4|89.1|91.44|89.14|91.29|88.99|59
1681074300000|2023-04-09 21:05:00|91.41|89.11|91.32|89.02|91.41|89.11|91.31|89.01|50
1681074600000|2023-04-09 21:10:00|91.31|89.01|91.42|89.12|91.5|89.2|91.31|89.01|216
1681074900000|2023-04-09 21:15:00|91.43|89.13|90.93|89.63|91.48|89.63|90.91|89.09|104
1681075200000|2023-04-09 21:20:00|90.94|89.64|90.88|89.58|90.94|89.64|90.87|89.57|138
1681075500000|2023-04-09 21:25:00|90.86|89.56|90.98|89.68|91.04|89.74|90.83|89.53|280
1681075800000|2023-04-09 21:30:00|91.01|89.71|90.97|89.67|91.02|89.72|90.91|89.61|276
1681076100000|2023-04-09 21:35:00|90.96|89.66|91.01|89.71|91.05|89.75|90.93|89.63|278
1681076400000|2023-04-09 21:40:00|91|89.7|91.12|89.82|91.16|89.86|91|89.7|317
1681076700000|2023-04-09 21:45:00|91.11|89.81|91.25|89.95|91.27|89.97|91.1|89.8|248
1681077000000|2023-04-09 21:50:00|91.26|89.96|91.3|90|91.36|90.06|91.24|89.94|357
1681077300000|2023-04-09 21:55:00|91.31|90.01|91.44|90.14|91.5|90.2|91.29|89.99|310
1681077600000|2023-04-09 22:00:00|91.46|90.16|91.54|90.24|91.6|90.3|91.46|90.16|390
1681077900000|2023-04-09 22:05:00|91.53|90.23|91.58|90.28|91.63|90.33|91.53|90.23|309
1681078200000|2023-04-09 22:10:00|91.56|90.26|91.43|90.13|91.64|90.34|91.39|90.09|354
1681078500000|2023-04-09 22:15:00|91.42|90.12|91.52|90.22|91.55|90.25|91.42|90.12|251
1681078800000|2023-04-09 22:20:00|91.51|90.21|91.53|90.23|91.56|90.26|91.49|90.19|203
1681079100000|2023-04-09 22:25:00|91.55|90.25|91.53|90.23|91.59|90.29|91.51|90.21|168
1681079400000|2023-04-09 22:30:00|91.54|90.24|91.64|90.34|91.67|90.37|91.53|90.23|165
1681079700000|2023-04-09 22:35:00|91.63|90.33|91.65|90.35|91.66|90.36|91.56|90.26|189
1681080000000|2023-04-09 22:40:00|91.64|90.34|91.56|90.26|91.69|90.39|91.56|90.26|207
1681080300000|2023-04-09 22:45:00|91.55|90.25|91.55|90.25|91.63|90.33|91.45|90.15|244
1681080600000|2023-04-09 22:50:00|91.54|90.24|91.64|90.34|91.64|90.34|91.54|90.24|230
1681080900000|2023-04-09 22:55:00|91.65|90.35|91.66|90.36|91.7|90.4|91.62|90.32|139
1681081200000|2023-04-09 23:00:00|91.67|90.37|91.49|90.19|91.7|90.4|91.46|90.16|228
1681081500000|2023-04-09 23:05:00|91.48|90.18|91.41|90.11|91.57|90.27|91.32|90.02|275
1681081800000|2023-04-09 23:10:00|91.4|90.1|91.37|90.07|91.49|90.19|91.31|90.01|242
1681082100000|2023-04-09 23:15:00|91.38|90.08|91.41|90.11|91.45|90.15|91.33|90.03|180
1681082400000|2023-04-09 23:20:00|91.4|90.1|91.58|90.28|91.59|90.29|91.37|90.07|192
1681082700000|2023-04-09 23:25:00|91.59|90.29|91.49|90.19|91.62|90.32|91.45|90.15|244
1681083000000|2023-04-09 23:30:00|91.48|90.18|91.43|90.13|91.51|90.21|91.42|90.12|150
1681083300000|2023-04-09 23:35:00|91.42|90.12|91.39|90.09|91.44|90.14|91.36|90.06|223
1681083600000|2023-04-09 23:40:00|91.4|90.1|91.29|89.99|91.45|90.15|91.27|89.97|164
1681083900000|2023-04-09 23:45:00|91.27|89.97|91.33|90.03|91.35|90.05|91.25|89.95|171
1681084200000|2023-04-09 23:50:00|91.39|90.09|91.29|89.99|91.4|90.1|91.2|89.9|177
1681084500000|2023-04-09 23:55:00|91.3|90|91.28|89.98|91.34|90.04|91.25|89.95|99
1681084800000|2023-04-10 00:00:00|91.27|89.97|91.27|89.97|91.32|90.02|91.17|89.87|271
1681085100000|2023-04-10 00:05:00|91.24|89.94|91.56|90.26|91.59|90.29|91.24|89.94|218
1681085400000|2023-04-10 00:10:00|91.57|90.27|91.56|90.26|91.66|90.36|91.53|90.23|284
1681085700000|2023-04-10 00:15:00|91.55|90.25|91.54|90.24|91.63|90.33|91.53|90.23|202
1681086000000|2023-04-10 00:20:00|91.53|90.23|91.4|90.1|91.56|90.26|91.37|90.07|158
1681086300000|2023-04-10 00:25:00|91.39|90.09|91.48|90.18|91.49|90.19|91.35|90.05|150
1681086600000|2023-04-10 00:30:00|91.47|90.17|91.31|90.01|91.48|90.18|91.29|89.99|187
1681086900000|2023-04-10 00:35:00|91.32|90.02|91.31|90.01|91.41|90.11|91.3|90|185
1681087200000|2023-04-10 00:40:00|91.32|90.02|91.45|90.15|91.5|90.2|91.32|90.02|193
1681087500000|2023-04-10 00:45:00|91.44|90.14|91.32|90.02|91.47|90.17|91.32|90.02|110
1681087800000|2023-04-10 00:50:00|91.33|90.03|91.39|90.09|91.4|90.1|91.19|89.89|292
1681088100000|2023-04-10 00:55:00|91.38|90.08|91.26|89.96|91.39|90.09|91.22|89.92|199
1681088400000|2023-04-10 01:00:00|91.24|89.94|91.17|89.87|91.28|89.98|91.14|89.84|185
1681088700000|2023-04-10 01:05:00|91.18|89.88|91.09|89.79|91.21|89.91|91.03|89.73|196
1681089000000|2023-04-10 01:10:00|91.08|89.78|90.95|89.65|91.1|89.8|90.93|89.63|208
1681089300000|2023-04-10 01:15:00|90.94|89.64|91|89.7|91.04|89.74|90.91|89.61|244
1681089600000|2023-04-10 01:20:00|90.99|89.69|91.04|89.74|91.07|89.77|90.99|89.69|115
1681089900000|2023-04-10 01:25:00|91.03|89.73|90.71|89.41|91.05|89.75|90.71|89.41|246
1681090200000|2023-04-10 01:30:00|90.7|89.4|90.7|89.4|90.77|89.47|90.57|89.27|296
1681090500000|2023-04-10 01:35:00|90.71|89.41|90.69|89.39|90.71|89.41|90.6|89.3|151
1681090800000|2023-04-10 01:40:00|90.68|89.38|90.59|89.29|90.77|89.47|90.56|89.26|252
1681091100000|2023-04-10 01:45:00|90.58|89.28|90.67|89.37|90.69|89.39|90.58|89.28|154
1681091400000|2023-04-10 01:50:00|90.68|89.38|90.61|89.31|90.7|89.4|90.56|89.26|135
1681091700000|2023-04-10 01:55:00|90.6|89.3|90.6|89.3|90.68|89.38|90.57|89.27|162
1681092000000|2023-04-10 02:00:00|90.59|89.29|90.7|89.4|90.72|89.42|90.56|89.26|148
1681092300000|2023-04-10 02:05:00|90.69|89.39|90.72|89.42|90.78|89.48|90.69|89.39|174
1681092600000|2023-04-10 02:10:00|90.73|89.43|90.85|89.55|90.87|89.57|90.72|89.42|77
1681092900000|2023-04-10 02:15:00|90.88|89.58|90.79|89.49|90.89|89.59|90.73|89.43|203
1681093200000|2023-04-10 02:20:00|90.81|89.51|90.79|89.49|90.85|89.55|90.75|89.45|162
1681093500000|2023-04-10 02:25:00|90.78|89.48|90.7|89.4|90.79|89.49|90.69|89.39|147
1681093800000|2023-04-10 02:30:00|90.71|89.41|90.9|89.6|90.9|89.6|90.7|89.4|146
1681094100000|2023-04-10 02:35:00|90.89|89.59|91.01|89.71|91.01|89.71|90.87|89.57|114
1681094400000|2023-04-10 02:40:00|91|89.7|90.97|89.67|91.03|89.73|90.92|89.62|164
1681094700000|2023-04-10 02:45:00|90.96|89.66|90.94|89.64|91|89.7|90.91|89.61|113
1681095000000|2023-04-10 02:50:00|90.93|89.63|91.05|89.75|91.06|89.76|90.89|89.59|120
1681095300000|2023-04-10 02:55:00|91.04|89.74|91.04|89.74|91.06|89.76|90.99|89.69|136
1681095600000|2023-04-10 03:00:00|91.03|89.73|91.05|89.75|91.07|89.77|91.02|89.72|53
1681095900000|2023-04-10 03:05:00|91.06|89.76|90.92|89.62|91.07|89.77|90.89|89.59|132
1681096200000|2023-04-10 03:10:00|90.93|89.63|91.05|89.75|91.07|89.77|90.9|89.6|151
1681096500000|2023-04-10 03:15:00|91.06|89.76|91.03|89.73|91.07|89.77|90.95|89.65|108
1681096800000|2023-04-10 03:20:00|91.02|89.72|91.06|89.76|91.07|89.77|91|89.7|54
1681097100000|2023-04-10 03:25:00|91.07|89.77|91.13|89.83|91.16|89.86|91.04|89.74|144
1681097400000|2023-04-10 03:30:00|91.12|89.82|91.19|89.89|91.21|89.91|91.1|89.8|143
1681097700000|2023-04-10 03:35:00|91.18|89.88|91.23|89.93|91.37|90.07|91.17|89.87|190
1681098000000|2023-04-10 03:40:00|91.24|89.94|91.22|89.92|91.27|89.97|91.11|89.81|210
1681098300000|2023-04-10 03:45:00|91.23|89.93|91.12|89.82|91.23|89.93|91.08|89.78|206
1681098600000|2023-04-10 03:50:00|91.13|89.83|91.12|89.82|91.19|89.89|91.09|89.79|97
1681098900000|2023-04-10 03:55:00|91.13|89.83|91.08|89.78|91.15|89.85|91.05|89.75|83
1681099200000|2023-04-10 04:00:00|91.09|89.79|91.11|89.81|91.22|89.92|91.08|89.78|255
1681099500000|2023-04-10 04:05:00|91.12|89.82|91.12|89.82|91.16|89.86|91.09|89.79|148
1681099800000|2023-04-10 04:10:00|91.13|89.83|91.16|89.86|91.18|89.88|91.13|89.83|103
1681100100000|2023-04-10 04:15:00|91.17|89.87|91.12|89.82|91.24|89.94|91.12|89.82|147
1681100400000|2023-04-10 04:20:00|91.13|89.83|91.1|89.8|91.14|89.84|91.06|89.76|131
1681100700000|2023-04-10 04:25:00|91.09|89.79|91.1|89.8|91.14|89.84|91.07|89.77|118
1681101000000|2023-04-10 04:30:00|91.11|89.81|91.09|89.79|91.12|89.82|91.06|89.76|57
1681101300000|2023-04-10 04:35:00|91.1|89.8|91.11|89.81|91.13|89.83|91.07|89.77|56
1681101600000|2023-04-10 04:40:00|91.1|89.8|90.98|89.68|91.12|89.82|90.97|89.67|113
1681101900000|2023-04-10 04:45:00|90.99|89.69|91.08|89.78|91.13|89.83|90.98|89.68|122
1681102200000|2023-04-10 04:50:00|91.07|89.77|91.13|89.83|91.14|89.84|91.07|89.77|89
1681102500000|2023-04-10 04:55:00|91.14|89.84|91.15|89.85|91.17|89.87|91.04|89.74|120
1681102800000|2023-04-10 05:00:00|91.16|89.86|91.2|89.9|91.23|89.93|91.15|89.85|183
1681103100000|2023-04-10 05:05:00|91.21|89.91|91.12|89.82|91.24|89.94|91.11|89.81|102
1681103400000|2023-04-10 05:10:00|91.15|89.85|91.06|89.76|91.17|89.87|90.99|89.69|131
1681103700000|2023-04-10 05:15:00|91.07|89.77|91|89.7|91.1|89.8|90.98|89.68|163
1681104000000|2023-04-10 05:20:00|91.01|89.71|91.14|89.84|91.18|89.88|90.95|89.65|209
1681104300000|2023-04-10 05:25:00|91.15|89.85|91.19|89.89|91.25|89.95|91.13|89.83|122
1681104600000|2023-04-10 05:30:00|91.18|89.88|91.16|89.86|91.23|89.93|91.12|89.82|109
1681104900000|2023-04-10 05:35:00|91.17|89.87|91.18|89.88|91.19|89.89|91.14|89.84|69
1681105200000|2023-04-10 05:40:00|91.17|89.87|91.36|90.06|91.41|90.11|91.15|89.85|274
1681105500000|2023-04-10 05:45:00|91.38|90.08|91.41|90.11|91.5|90.2|91.36|90.06|174
1681105800000|2023-04-10 05:50:00|91.42|90.12|91.29|89.99|91.44|90.14|91.27|89.97|173
1681106100000|2023-04-10 05:55:00|91.3|90|91.24|89.94|91.32|90.02|91.22|89.92|121
1681106400000|2023-04-10 06:00:00|91.25|89.95|91.31|90.01|91.33|90.03|91.25|89.95|54
1681106700000|2023-04-10 06:05:00|91.32|90.02|91.35|90.05|91.35|90.05|91.28|89.98|77
1681107000000|2023-04-10 06:10:00|91.36|90.06|91.36|90.06|91.37|90.07|91.33|90.03|79
1681107300000|2023-04-10 06:15:00|91.35|90.05|91.34|90.04|91.36|90.06|91.29|89.99|99
1681107600000|2023-04-10 06:20:00|91.33|90.03|91.29|89.99|91.34|90.04|91.26|89.96|52
1681107900000|2023-04-10 06:25:00|91.3|90|91.2|89.9|91.3|90|91.2|89.9|71
1681108200000|2023-04-10 06:30:00|91.21|89.91|91.22|89.92|91.23|89.93|91.18|89.88|63
1681108500000|2023-04-10 06:35:00|91.23|89.93|91.25|89.95|91.27|89.97|91.19|89.89|112
1681108800000|2023-04-10 06:40:00|91.24|89.94|91.22|89.92|91.26|89.96|91.21|89.91|72
1681109100000|2023-04-10 06:45:00|91.23|89.93|91.24|89.94|91.25|89.95|91.19|89.89|63
1681109400000|2023-04-10 06:50:00|91.23|89.93|91.16|89.86|91.24|89.94|91.16|89.86|65
1681109700000|2023-04-10 06:55:00|91.18|89.88|91.16|89.86|91.18|89.88|91.13|89.83|112
1681110000000|2023-04-10 07:00:00|91.15|89.85|91.13|89.83|91.2|89.9|91.11|89.81|100
1681110300000|2023-04-10 07:05:00|91.14|89.84|91.17|89.87|91.2|89.9|91.13|89.83|71
1681110600000|2023-04-10 07:10:00|91.18|89.88|91.13|89.83|91.2|89.9|91.1|89.8|100
1681110900000|2023-04-10 07:15:00|91.12|89.82|91.19|89.89|91.2|89.9|91.12|89.82|111
1681111200000|2023-04-10 07:20:00|91.15|89.85|91.14|89.84|91.21|89.91|91.11|89.81|101
1681111500000|2023-04-10 07:25:00|91.15|89.85|91.12|89.82|91.16|89.86|91.08|89.78|132
1681111800000|2023-04-10 07:30:00|91.14|89.84|91.16|89.86|91.18|89.88|91.11|89.81|134
1681112100000|2023-04-10 07:35:00|91.12|89.82|91.04|89.74|91.15|89.85|91.01|89.71|177
1681112400000|2023-04-10 07:40:00|91.06|89.76|91.09|89.79|91.11|89.81|91.02|89.72|170
1681112700000|2023-04-10 07:45:00|91.08|89.78|91.11|89.81|91.16|89.86|91.02|89.72|156
1681113000000|2023-04-10 07:50:00|91.13|89.83|91.17|89.87|91.19|89.89|91.08|89.78|124
1681113300000|2023-04-10 07:55:00|91.16|89.86|91.16|89.86|91.21|89.91|91.13|89.83|135
1681113600000|2023-04-10 08:00:00|91.17|89.87|91.23|89.93|91.25|89.95|91.16|89.86|109
1681113900000|2023-04-10 08:05:00|91.24|89.94|91.19|89.89|91.24|89.94|91.19|89.89|34
1681114200000|2023-04-10 08:10:00|91.2|89.9|91.34|90.04|91.42|90.12|91.2|89.9|254
1681114500000|2023-04-10 08:15:00|91.36|90.06|91.14|89.84|91.39|90.09|91.13|89.83|250
1681114800000|2023-04-10 08:20:00|91.13|89.83|91.22|89.92|91.26|89.96|91.13|89.83|152
1681115100000|2023-04-10 08:25:00|91.24|89.94|91.25|89.95|91.32|90.02|91.17|89.87|207
1681115400000|2023-04-10 08:30:00|91.24|89.94|91.34|90.04|91.37|90.07|91.24|89.94|238
1681115700000|2023-04-10 08:35:00|91.32|90.02|91.26|89.96|91.36|90.06|91.24|89.94|287
1681116000000|2023-04-10 08:40:00|91.27|89.97|91.28|89.98|91.36|90.06|91.24|89.94|181
1681116300000|2023-04-10 08:45:00|91.27|89.97|91.26|89.96|91.3|90|91.25|89.95|59
1681116600000|2023-04-10 08:50:00|91.3|90|91.18|89.88|91.3|90|91.16|89.86|133
1681116900000|2023-04-10 08:55:00|91.17|89.87|91.13|89.83|91.19|89.89|91.12|89.82|103
1681117200000|2023-04-10 09:00:00|91.12|89.82|91.13|89.83|91.13|89.83|91.09|89.79|45
1681117500000|2023-04-10 09:05:00|91.14|89.84|91.11|89.81|91.14|89.84|91.09|89.79|60
1681117800000|2023-04-10 09:10:00|91.12|89.82|91.11|89.81|91.19|89.89|91.09|89.79|117
1681118100000|2023-04-10 09:15:00|91.12|89.82|91.13|89.83|91.18|89.88|91.1|89.8|120
1681118400000|2023-04-10 09:20:00|91.14|89.84|91.2|89.9|91.21|89.91|91.1|89.8|84
1681118700000|2023-04-10 09:25:00|91.21|89.91|91.18|89.88|91.23|89.93|91.16|89.86|78
1681119000000|2023-04-10 09:30:00|91.19|89.89|91.18|89.88|91.23|89.93|91.16|89.86|80
1681119300000|2023-04-10 09:35:00|91.21|89.91|91.19|89.89|91.24|89.94|91.17|89.87|71
1681119600000|2023-04-10 09:40:00|91.21|89.91|91.1|89.8|91.21|89.91|91.09|89.79|90
1681119900000|2023-04-10 09:45:00|91.07|89.77|91.03|89.73|91.13|89.83|91.02|89.72|84
1681120200000|2023-04-10 09:50:00|91.04|89.74|91.05|89.75|91.07|89.77|90.97|89.67|167
1681120500000|2023-04-10 09:55:00|91.04|89.74|91.14|89.84|91.16|89.86|91.04|89.74|125
1681120800000|2023-04-10 10:00:00|91.15|89.85|91.29|89.99|91.31|90.01|91.14|89.84|139
1681121100000|2023-04-10 10:05:00|91.3|90|91.2|89.9|91.3|90|91.12|89.82|108
1681121400000|2023-04-10 10:10:00|91.21|89.91|91.15|89.85|91.26|89.96|91.11|89.81|104
1681121700000|2023-04-10 10:15:00|91.14|89.84|91.14|89.84|91.23|89.93|91.12|89.82|83
1681122000000|2023-04-10 10:20:00|91.13|89.83|91.12|89.82|91.17|89.87|91.1|89.8|136
1681122300000|2023-04-10 10:25:00|91.13|89.83|91.17|89.87|91.19|89.89|91.13|89.83|92
1681122600000|2023-04-10 10:30:00|91.16|89.86|91.19|89.89|91.25|89.95|91.16|89.86|122
1681122900000|2023-04-10 10:35:00|91.2|89.9|91.22|89.92|91.25|89.95|91.19|89.89|89
1681123200000|2023-04-10 10:40:00|91.21|89.91|91.24|89.94|91.26|89.96|91.18|89.88|72
1681123500000|2023-04-10 10:45:00|91.25|89.95|91.26|89.96|91.33|90.03|91.23|89.93|132
1681123800000|2023-04-10 10:50:00|91.27|89.97|91.32|90.02|91.35|90.05|91.26|89.96|170
1681124100000|2023-04-10 10:55:00|91.33|90.03|91.29|89.99|91.34|90.04|91.26|89.96|137
1681124400000|2023-04-10 11:00:00|91.28|89.98|91.32|90.02|91.34|90.04|91.27|89.97|49
1681124700000|2023-04-10 11:05:00|91.33|90.03|91.36|90.06|91.39|90.09|91.32|90.02|102
1681125000000|2023-04-10 11:10:00|91.37|90.07|91.36|90.06|91.38|90.08|91.32|90.02|92
1681125300000|2023-04-10 11:15:00|91.33|90.03|91.31|90.01|91.37|90.07|91.3|90|75
1681125600000|2023-04-10 11:20:00|91.32|90.02|91.28|89.98|91.34|90.04|91.26|89.96|127
1681125900000|2023-04-10 11:25:00|91.27|89.97|91.32|90.02|91.33|90.03|91.24|89.94|105
1681126200000|2023-04-10 11:30:00|91.33|90.03|91.13|89.83|91.33|90.03|91.13|89.83|198
1681126500000|2023-04-10 11:35:00|91.15|89.85|91.18|89.88|91.22|89.92|91.13|89.83|85
1681126800000|2023-04-10 11:40:00|91.17|89.87|91.12|89.82|91.21|89.91|91.12|89.82|93
1681127100000|2023-04-10 11:45:00|91.13|89.83|91.17|89.87|91.2|89.9|91.1|89.8|89
1681127400000|2023-04-10 11:50:00|91.18|89.88|91.13|89.83|91.21|89.91|91.12|89.82|90
1681127700000|2023-04-10 11:55:00|91.14|89.84|91.16|89.86|91.2|89.9|91.12|89.82|95
1681128000000|2023-04-10 12:00:00|91.15|89.85|91.05|89.75|91.18|89.88|91.05|89.75|141
1681128300000|2023-04-10 12:05:00|91.06|89.76|91.11|89.81|91.11|89.81|91.06|89.76|137
1681128600000|2023-04-10 12:10:00|91.1|89.8|91.13|89.83|91.14|89.84|91.06|89.76|78
1681128900000|2023-04-10 12:15:00|91.12|89.82|91.13|89.83|91.23|89.93|91.09|89.79|155
1681129200000|2023-04-10 12:20:00|91.12|89.82|91.2|89.9|91.21|89.91|91.12|89.82|88
1681129500000|2023-04-10 12:25:00|91.22|89.92|91.13|89.83|91.25|89.95|91.12|89.82|117
1681129800000|2023-04-10 12:30:00|91.12|89.82|91.13|89.83|91.15|89.85|91.07|89.77|122
1681130100000|2023-04-10 12:35:00|91.12|89.82|91.17|89.87|91.22|89.92|91.12|89.82|101
1681130400000|2023-04-10 12:40:00|91.19|89.89|91.21|89.91|91.22|89.92|91.18|89.88|34
1681130700000|2023-04-10 12:45:00|91.2|89.9|91.2|89.9|91.25|89.95|91.13|89.83|114
1681131000000|2023-04-10 12:50:00|91.23|89.93|91.25|89.95|91.25|89.95|91.18|89.88|65
1681131300000|2023-04-10 12:55:00|91.23|89.93|91.22|89.92|91.25|89.95|91.2|89.9|65
1681131600000|2023-04-10 13:00:00|91.23|89.93|91.3|90|91.3|90|91.2|89.9|118
1681131900000|2023-04-10 13:05:00|91.29|89.99|91.13|89.83|91.3|90|91.13|89.83|128
1681132200000|2023-04-10 13:10:00|91.14|89.84|91.21|89.91|91.22|89.92|91.09|89.79|119
1681132500000|2023-04-10 13:15:00|91.2|89.9|91.24|89.94|91.3|90|91.2|89.9|119
1681132800000|2023-04-10 13:20:00|91.23|89.93|91.22|89.92|91.27|89.97|91.17|89.87|89
1681133100000|2023-04-10 13:25:00|91.23|89.93|91.17|89.87|91.27|89.97|91.17|89.87|139
1681133400000|2023-04-10 13:30:00|91.19|89.89|91.16|89.86|91.2|89.9|91.09|89.79|233
1681133700000|2023-04-10 13:35:00|91.17|89.87|91.12|89.82|91.17|89.87|91.06|89.76|156
1681134000000|2023-04-10 13:40:00|91.13|89.83|91.09|89.79|91.18|89.88|91.08|89.78|205
1681134300000|2023-04-10 13:45:00|91.08|89.78|91|89.7|91.11|89.81|90.97|89.67|242
1681134600000|2023-04-10 13:50:00|90.99|89.69|90.97|89.67|91.03|89.73|90.94|89.64|207
1681134900000|2023-04-10 13:55:00|90.96|89.66|90.91|89.61|91.03|89.73|90.84|89.54|307
1681135200000|2023-04-10 14:00:00|90.9|89.6|91.01|89.71|91.02|89.72|90.81|89.51|220
1681135500000|2023-04-10 14:05:00|91|89.7|91.02|89.72|91.05|89.75|90.9|89.6|134
1681135800000|2023-04-10 14:10:00|91.03|89.73|91.06|89.76|91.1|89.8|91.01|89.71|100
1681136100000|2023-04-10 14:15:00|91.07|89.77|91.03|89.73|91.08|89.78|91.03|89.73|41
1681136400000|2023-04-10 14:20:00|91.02|89.72|91.06|89.76|91.07|89.77|90.98|89.68|92
1681136700000|2023-04-10 14:25:00|91.05|89.75|91.02|89.72|91.08|89.78|91.01|89.71|118
1681137000000|2023-04-10 14:30:00|91.01|89.71|91.18|89.88|91.2|89.9|91.01|89.71|131
1681137300000|2023-04-10 14:35:00|91.19|89.89|91.54|90.24|91.55|90.25|91.17|89.87|263
1681137600000|2023-04-10 14:40:00|91.53|90.23|91.89|90.59|91.9|90.6|91.48|90.18|230
1681137900000|2023-04-10 14:45:00|91.9|90.6|93.37|92.07|93.4|92.1|91.89|90.59|627
1681138200000|2023-04-10 14:50:00|93.38|92.08|93.15|91.85|93.47|92.17|92.82|91.52|587
1681138500000|2023-04-10 14:55:00|93.14|91.84|93.48|92.18|93.53|92.23|93.02|91.72|553
1681138800000|2023-04-10 15:00:00|93.47|92.17|93.42|92.12|93.58|92.28|93.31|92.01|515
1681139100000|2023-04-10 15:05:00|93.41|92.11|93.58|92.28|93.98|92.68|93.35|92.05|511
1681139400000|2023-04-10 15:10:00|93.57|92.27|93.88|92.58|93.92|92.62|93.51|92.21|457
1681139700000|2023-04-10 15:15:00|93.89|92.59|93.53|92.23|93.95|92.65|93.4|92.1|517
1681140000000|2023-04-10 15:20:00|93.51|92.21|93.27|91.97|93.62|92.32|93.24|91.94|360
1681140300000|2023-04-10 15:25:00|93.28|91.98|93.32|92.02|93.48|92.18|93.21|91.91|284
1681140600000|2023-04-10 15:30:00|93.33|92.03|93.16|91.86|93.4|92.1|93.13|91.83|280
1681140900000|2023-04-10 15:35:00|93.15|91.85|93.12|91.82|93.22|91.92|92.98|91.68|298
1681141200000|2023-04-10 15:40:00|93.13|91.83|93.19|91.89|93.33|92.03|93.1|91.8|340
1681141500000|2023-04-10 15:45:00|93.2|91.9|93.21|91.91|93.33|92.03|93.2|91.9|233
1681141800000|2023-04-10 15:50:00|93.24|91.94|93.1|91.8|93.25|91.95|93.1|91.8|313
1681142100000|2023-04-10 15:55:00|93.11|91.81|92.92|91.62|93.17|91.87|92.91|91.61|396
1681142400000|2023-04-10 16:00:00|92.9|91.6|93.14|91.84|93.16|91.86|92.9|91.6|224
1681142700000|2023-04-10 16:05:00|93.13|91.83|92.99|91.69|93.13|91.83|92.88|91.58|257
1681143000000|2023-04-10 16:10:00|92.98|91.68|93.01|91.71|93.03|91.73|92.97|91.67|140
1681143300000|2023-04-10 16:15:00|93.02|91.72|93.09|91.79|93.22|91.92|92.98|91.68|235
1681143600000|2023-04-10 16:20:00|93.1|91.8|93.31|92.01|93.32|92.02|93.08|91.78|239
1681143900000|2023-04-10 16:25:00|93.3|92|93.19|91.89|93.31|92.01|93.16|91.86|197
1681144200000|2023-04-10 16:30:00|93.2|91.9|93.13|91.83|93.3|92|93.11|91.81|301
1681144500000|2023-04-10 16:35:00|93.12|91.82|93.22|91.92|93.32|92.02|93.09|91.79|287
1681144800000|2023-04-10 16:40:00|93.23|91.93|93.15|91.85|93.33|92.03|93.14|91.84|323
1681145100000|2023-04-10 16:45:00|93.16|91.86|93.32|92.02|93.64|92.34|93.13|91.83|524
1681145400000|2023-04-10 16:50:00|93.33|92.03|93.35|92.05|93.7|92.4|93.29|91.99|689
1681145700000|2023-04-10 16:55:00|93.34|92.04|93.61|92.31|93.66|92.36|93.33|92.03|485
1681146000000|2023-04-10 17:00:00|93.63|92.33|93.8|92.5|93.9|92.6|93.58|92.28|458
1681146300000|2023-04-10 17:05:00|93.81|92.51|93.7|92.4|93.9|92.6|93.5|92.2|518
1681146600000|2023-04-10 17:10:00|93.71|92.41|93.55|92.25|93.8|92.5|93.55|92.25|405
1681146900000|2023-04-10 17:15:00|93.54|92.24|93.51|92.21|93.68|92.38|93.43|92.13|395
1681147200000|2023-04-10 17:20:00|93.5|92.2|93.31|92.01|93.57|92.27|93.27|91.97|380
1681147500000|2023-04-10 17:25:00|93.32|92.02|93.46|92.16|93.51|92.21|93.31|92.01|273
1681147800000|2023-04-10 17:30:00|93.45|92.15|93.45|92.15|93.62|92.32|93.43|92.13|334
1681148100000|2023-04-10 17:35:00|93.46|92.16|93.37|92.07|93.52|92.22|93.17|91.87|297
1681148400000|2023-04-10 17:40:00|93.38|92.08|93.43|92.13|93.47|92.17|93.35|92.05|303
1681148700000|2023-04-10 17:45:00|93.44|92.14|93.33|92.03|93.51|92.21|93.25|91.95|226
1681149000000|2023-04-10 17:50:00|93.32|92.02|93.3|92|93.38|92.08|93.26|91.96|232
1681149300000|2023-04-10 17:55:00|93.31|92.01|93.37|92.07|93.41|92.11|93.28|91.98|201
1681149600000|2023-04-10 18:00:00|93.38|92.08|93.5|92.2|93.5|92.2|93.37|92.07|245
1681149900000|2023-04-10 18:05:00|93.51|92.21|93.47|92.17|93.57|92.27|93.46|92.16|212
1681150200000|2023-04-10 18:10:00|93.48|92.18|93.53|92.23|93.55|92.25|93.42|92.12|154
1681150500000|2023-04-10 18:15:00|93.52|92.22|93.49|92.19|93.56|92.26|93.46|92.16|171
1681150800000|2023-04-10 18:20:00|93.48|92.18|93.39|92.09|93.53|92.23|93.33|92.03|284
1681151100000|2023-04-10 18:25:00|93.38|92.08|93.4|92.1|93.45|92.15|93.35|92.05|204
1681151400000|2023-04-10 18:30:00|93.39|92.09|93.51|92.21|93.53|92.23|93.37|92.07|261
1681151700000|2023-04-10 18:35:00|93.52|92.22|93.52|92.22|93.56|92.26|93.5|92.2|205
1681152000000|2023-04-10 18:40:00|93.53|92.23|93.54|92.24|93.61|92.31|93.51|92.21|176
1681152300000|2023-04-10 18:45:00|93.55|92.25|93.56|92.26|93.65|92.35|93.51|92.21|221
1681152600000|2023-04-10 18:50:00|93.57|92.27|93.85|92.55|94.04|92.74|93.57|92.27|306
1681152900000|2023-04-10 18:55:00|93.86|92.56|93.79|92.49|93.94|92.64|93.76|92.46|370
1681153200000|2023-04-10 19:00:00|93.78|92.48|93.63|92.33|93.83|92.53|93.63|92.33|298
1681153500000|2023-04-10 19:05:00|93.66|92.36|93.84|92.54|93.85|92.55|93.64|92.34|331
1681153800000|2023-04-10 19:10:00|93.86|92.56|93.57|92.27|93.89|92.59|93.51|92.21|340
1681154100000|2023-04-10 19:15:00|93.58|92.28|93.58|92.28|93.71|92.41|93.56|92.26|263
1681154400000|2023-04-10 19:20:00|93.59|92.29|93.35|92.05|93.6|92.3|93.3|92|255
1681154700000|2023-04-10 19:25:00|93.36|92.06|93.53|92.23|93.53|92.23|93.35|92.05|230
1681155000000|2023-04-10 19:30:00|93.54|92.24|93.53|92.23|93.57|92.27|93.47|92.17|166
1681155300000|2023-04-10 19:35:00|93.54|92.24|93.5|92.2|93.54|92.24|93.46|92.16|205
1681155600000|2023-04-10 19:40:00|93.51|92.21|93.44|92.14|93.53|92.23|93.41|92.11|133
1681155900000|2023-04-10 19:45:00|93.43|92.13|93.46|92.16|93.5|92.2|93.41|92.11|184
1681156200000|2023-04-10 19:50:00|93.47|92.17|93.49|92.19|93.52|92.22|93.42|92.12|200
1681156500000|2023-04-10 19:55:00|93.48|92.18|93.4|92.1|93.51|92.21|93.37|92.07|246
1681156800000|2023-04-10 20:00:00|93.41|92.11|93.4|92.1|93.49|92.19|93.39|92.09|227
1681157100000|2023-04-10 20:05:00|93.39|92.09|93.24|91.94|93.42|92.12|93.24|91.94|211
1681157400000|2023-04-10 20:10:00|93.25|91.95|93.21|91.91|93.28|91.98|93.19|91.89|272
1681157700000|2023-04-10 20:15:00|93.22|91.92|93.25|91.95|93.28|91.98|93.21|91.91|109
1681158000000|2023-04-10 20:20:00|93.26|91.96|93.17|91.87|93.27|91.97|93.15|91.85|125
1681158300000|2023-04-10 20:25:00|93.16|91.86|93.18|91.88|93.29|91.99|93.16|91.86|166
1681158600000|2023-04-10 20:30:00|93.17|91.87|93.09|91.79|93.24|91.94|93.02|91.72|281
1681158900000|2023-04-10 20:35:00|93.1|91.8|93.17|91.87|93.21|91.91|93.06|91.76|196
1681159200000|2023-04-10 20:40:00|93.18|91.88|93.11|91.81|93.19|91.89|93.1|91.8|176
1681159500000|2023-04-10 20:45:00|93.13|91.83|93.09|91.79|93.16|91.86|93.06|91.76|177
1681159800000|2023-04-10 20:50:00|93.08|91.78|93.2|91.9|93.21|91.91|93.05|91.75|189
1681160100000|2023-04-10 20:55:00|93.21|91.91|93.23|91.93|93.24|91.94|93.14|91.84|144
1681160400000|2023-04-10 21:00:00|93.24|91.94|93.27|91.97|93.34|92.04|93.24|91.94|116
1681160700000|2023-04-10 21:05:00|93.28|91.98|93.32|92.02|93.33|92.03|93.27|91.97|62
1681161000000|2023-04-10 21:10:00|93.31|92.01|93.45|92.15|93.45|92.15|93.31|92.01|77
1681161300000|2023-04-10 21:15:00|93.44|92.14|93.42|92.12|93.45|92.15|93.39|92.09|71
1681161600000|2023-04-10 21:20:00|93.41|92.11|93.48|92.18|93.49|92.19|93.41|92.11|61
1681161900000|2023-04-10 21:25:00|93.49|92.19|93.46|92.16|93.51|92.21|93.45|92.15|62
1681162200000|2023-04-10 21:30:00|93.45|92.15|93.51|92.21|93.51|92.21|93.44|92.14|99
1681162500000|2023-04-10 21:35:00|93.52|92.22|93.51|92.21|93.52|92.22|93.48|92.18|48
1681162800000|2023-04-10 21:40:00|93.52|92.22|93.55|92.25|93.56|92.26|93.51|92.21|48
1681163100000|2023-04-10 21:45:00|93.56|92.26|93.59|92.29|93.6|92.3|93.56|92.26|74
1681163400000|2023-04-10 21:50:00|93.58|92.28|93.61|92.31|93.61|92.31|93.56|92.26|70
1681163700000|2023-04-10 21:55:00|93.6|92.3|93.57|92.27|93.62|92.32|93.54|92.24|70
1681164000000|2023-04-10 22:00:00|93.56|92.26|93.68|92.38|93.78|92.48|93.56|92.26|314
1681164300000|2023-04-10 22:05:00|93.69|92.39|93.84|92.54|93.92|92.62|93.61|92.31|316
1681164600000|2023-04-10 22:10:00|93.85|92.55|93.7|92.4|93.89|92.59|93.58|92.28|328
1681164900000|2023-04-10 22:15:00|93.69|92.39|93.63|92.33|93.78|92.48|93.58|92.28|391
1681165200000|2023-04-10 22:20:00|93.61|92.31|93.73|92.43|93.81|92.51|93.6|92.3|374
1681165500000|2023-04-10 22:25:00|93.76|92.46|93.75|92.45|93.87|92.57|93.71|92.41|323
1681165800000|2023-04-10 22:30:00|93.76|92.46|93.64|92.34|93.86|92.56|93.63|92.33|376
1681166100000|2023-04-10 22:35:00|93.65|92.35|93.74|92.44|93.77|92.47|93.61|92.31|321
1681166400000|2023-04-10 22:40:00|93.76|92.46|94.05|92.75|94.15|92.85|93.71|92.41|351
1681166700000|2023-04-10 22:45:00|94.06|92.76|93.76|92.46|94.13|92.83|93.72|92.42|440
1681167000000|2023-04-10 22:50:00|93.77|92.47|93.93|92.63|93.96|92.66|93.74|92.44|344
1681167300000|2023-04-10 22:55:00|93.94|92.64|93.8|92.5|93.96|92.66|93.77|92.47|228
1681167600000|2023-04-10 23:00:00|93.81|92.51|94.22|92.92|94.25|92.95|93.79|92.49|396
1681167900000|2023-04-10 23:05:00|94.21|92.91|94.53|93.23|94.85|93.55|94.2|92.9|499
1681168200000|2023-04-10 23:10:00|94.52|93.22|94.89|93.59|94.91|93.61|94.47|93.17|541
1681168500000|2023-04-10 23:15:00|94.88|93.58|94.76|93.46|95.09|93.79|94.76|93.46|454
1681168800000|2023-04-10 23:20:00|94.75|93.45|94.75|93.45|94.96|93.66|94.73|93.43|310
1681169100000|2023-04-10 23:25:00|94.74|93.44|94.57|93.27|94.84|93.54|94.51|93.21|336
1681169400000|2023-04-10 23:30:00|94.56|93.26|94.5|93.2|94.69|93.39|94.43|93.13|313
1681169700000|2023-04-10 23:35:00|94.51|93.21|94.53|93.23|94.63|93.33|94.5|93.2|375
1681170000000|2023-04-10 23:40:00|94.52|93.22|94.48|93.18|94.61|93.31|94.43|93.13|359
1681170300000|2023-04-10 23:45:00|94.49|93.19|94.51|93.21|94.6|93.3|94.47|93.17|250
1681170600000|2023-04-10 23:50:00|94.5|93.2|94.39|93.09|94.57|93.27|94.25|92.95|383
1681170900000|2023-04-10 23:55:00|94.4|93.1|94.44|93.14|94.48|93.18|94.33|93.03|264
1681171200000|2023-04-11 00:00:00|94.45|93.15|94.36|93.06|94.5|93.2|94.33|93.03|229
1681171500000|2023-04-11 00:05:00|94.37|93.07|94.3|93|94.38|93.08|94.3|93|147
1681171800000|2023-04-11 00:10:00|94.29|92.99|94.46|93.16|94.52|93.22|94.29|92.99|350
1681172100000|2023-04-11 00:15:00|94.48|93.18|94.59|93.29|94.61|93.31|94.48|93.18|291
1681172400000|2023-04-11 00:20:00|94.58|93.28|94.66|93.36|94.71|93.41|94.57|93.27|249
1681172700000|2023-04-11 00:25:00|94.65|93.35|94.65|93.35|94.75|93.45|94.62|93.32|211
1681173000000|2023-04-11 00:30:00|94.66|93.36|94.67|93.37|94.71|93.41|94.56|93.26|275
1681173300000|2023-04-11 00:35:00|94.66|93.36|94.74|93.44|94.81|93.51|94.62|93.32|430
1681173600000|2023-04-11 00:40:00|94.76|93.46|94.5|93.2|95.11|93.81|94.48|93.18|656
1681173900000|2023-04-11 00:45:00|94.52|93.22|94.4|93.1|94.64|93.34|94.36|93.06|536
1681174200000|2023-04-11 00:50:00|94.39|93.09|94.4|93.1|94.48|93.18|94.35|93.05|383
1681174500000|2023-04-11 00:55:00|94.39|93.09|94.39|93.09|94.44|93.14|94.27|92.97|354
1681174800000|2023-04-11 01:00:00|94.41|93.11|94.27|92.97|94.44|93.14|94.24|92.94|345
1681175100000|2023-04-11 01:05:00|94.24|92.94|94.24|92.94|94.32|93.02|94.13|92.83|324
1681175400000|2023-04-11 01:10:00|94.25|92.95|94.21|92.91|94.32|93.02|94.17|92.87|261
1681175700000|2023-04-11 01:15:00|94.2|92.9|93.89|92.59|94.25|92.95|93.86|92.56|331
1681176000000|2023-04-11 01:20:00|93.88|92.58|93.87|92.57|93.97|92.67|93.82|92.52|338
1681176300000|2023-04-11 01:25:00|93.86|92.56|94.02|92.72|94.03|92.73|93.83|92.53|210
1681176600000|2023-04-11 01:30:00|94.04|92.74|94.23|92.93|94.23|92.93|94.01|92.71|221
1681176900000|2023-04-11 01:35:00|94.24|92.94|94.19|92.89|94.3|93|94.1|92.8|308
1681177200000|2023-04-11 01:40:00|94.2|92.9|94.16|92.86|94.23|92.93|94.12|92.82|311
1681177500000|2023-04-11 01:45:00|94.15|92.85|94.19|92.89|94.25|92.95|94.05|92.75|348
1681177800000|2023-04-11 01:50:00|94.2|92.9|94.74|93.44|94.88|93.58|94.14|92.84|551
1681178100000|2023-04-11 01:55:00|94.71|93.41|94.38|93.08|94.73|93.43|94.3|93|600
1681178400000|2023-04-11 02:00:00|94.4|93.1|94.19|92.89|94.43|93.13|94.13|92.83|526
1681178700000|2023-04-11 02:05:00|94.2|92.9|94.69|93.39|94.81|93.51|94.16|92.86|528
1681179000000|2023-04-11 02:10:00|94.68|93.38|94.69|93.39|94.76|93.46|94.62|93.32|568
1681179300000|2023-04-11 02:15:00|94.68|93.38|94.62|93.32|94.7|93.4|94.52|93.22|432
1681179600000|2023-04-11 02:20:00|94.65|93.35|94.84|93.54|94.87|93.57|94.63|93.33|558
1681179900000|2023-04-11 02:25:00|94.83|93.53|95.4|94.1|95.43|94.13|94.81|93.51|478
1681180200000|2023-04-11 02:30:00|95.39|94.09|94.92|93.62|95.4|94.1|94.83|93.53|616
1681180500000|2023-04-11 02:35:00|94.93|93.63|95.42|94.12|95.42|94.12|94.92|93.62|555
1681180800000|2023-04-11 02:40:00|95.41|94.11|94.95|93.65|95.5|94.2|94.9|93.6|638
1681181100000|2023-04-11 02:45:00|94.96|93.66|95.07|93.77|95.12|93.82|94.9|93.6|513
1681181400000|2023-04-11 02:50:00|95.09|93.79|95.15|93.85|95.22|93.92|95.03|93.73|422
1681181700000|2023-04-11 02:55:00|95.14|93.84|95.49|94.19|95.6|94.3|95.13|93.83|327
1681182000000|2023-04-11 03:00:00|95.48|94.18|95.06|93.76|95.64|94.34|95.06|93.76|513
1681182300000|2023-04-11 03:05:00|95.07|93.77|94.75|93.45|95.28|93.98|94.74|93.44|512
1681182600000|2023-04-11 03:10:00|94.74|93.44|94.8|93.5|94.83|93.53|94.6|93.3|366
1681182900000|2023-04-11 03:15:00|94.81|93.51|94.73|93.43|94.87|93.57|94.68|93.38|327
1681183200000|2023-04-11 03:20:00|94.77|93.47|94.88|93.58|94.92|93.62|94.72|93.42|230
1681183500000|2023-04-11 03:25:00|94.86|93.56|94.78|93.48|94.95|93.65|94.77|93.47|306
1681183800000|2023-04-11 03:30:00|94.79|93.49|94.8|93.5|94.92|93.62|94.73|93.43|269
1681184100000|2023-04-11 03:35:00|94.79|93.49|94.94|93.64|94.97|93.67|94.75|93.45|187
1681184400000|2023-04-11 03:40:00|94.95|93.65|94.95|93.65|94.98|93.68|94.87|93.57|180
1681184700000|2023-04-11 03:45:00|94.97|93.67|94.96|93.66|94.99|93.69|94.86|93.56|209
1681185000000|2023-04-11 03:50:00|94.97|93.67|94.95|93.65|94.97|93.67|94.88|93.58|201
1681185300000|2023-04-11 03:55:00|94.92|93.62|94.96|93.66|95|93.7|94.92|93.62|148
1681185600000|2023-04-11 04:00:00|94.97|93.67|95.14|93.84|95.15|93.85|94.95|93.65|278
1681185900000|2023-04-11 04:05:00|95.13|93.83|95.41|94.11|95.44|94.14|95.09|93.79|305
1681186200000|2023-04-11 04:10:00|95.4|94.1|95.6|94.3|95.67|94.37|95.38|94.08|291
1681186500000|2023-04-11 04:15:00|95.61|94.31|96.08|94.78|96.16|94.86|95.53|94.23|524
1681186800000|2023-04-11 04:20:00|96.09|94.79|97.25|95.95|97.63|96.33|95.98|94.68|678
1681187100000|2023-04-11 04:25:00|97.24|95.94|97.02|95.72|97.32|96.02|96.96|95.66|647
1681187400000|2023-04-11 04:30:00|97.03|95.73|96.86|95.56|97.26|95.96|96.79|95.49|570
1681187700000|2023-04-11 04:35:00|96.88|95.58|96.65|95.35|96.95|95.65|96.65|95.35|533
1681188000000|2023-04-11 04:40:00|96.62|95.32|96.93|95.63|96.99|95.69|96.53|95.23|358
1681188300000|2023-04-11 04:45:00|96.92|95.62|96.8|95.5|97.02|95.72|96.73|95.43|449
1681188600000|2023-04-11 04:50:00|96.79|95.49|96.61|95.31|96.8|95.5|96.57|95.27|348
1681188900000|2023-04-11 04:55:00|96.62|95.32|96.61|95.31|96.78|95.48|96.59|95.29|263
1681189200000|2023-04-11 05:00:00|96.6|95.3|96.54|95.24|96.83|95.53|96.51|95.21|331
1681189500000|2023-04-11 05:05:00|96.55|95.25|96.7|95.4|96.73|95.43|96.49|95.19|244
1681189800000|2023-04-11 05:10:00|96.69|95.39|96.57|95.27|96.73|95.43|96.55|95.25|242
1681190100000|2023-04-11 05:15:00|96.56|95.26|96.74|95.44|96.79|95.49|96.56|95.26|271
1681190400000|2023-04-11 05:20:00|96.78|95.48|96.43|95.13|96.79|95.49|96.42|95.12|288
1681190700000|2023-04-11 05:25:00|96.46|95.16|96.44|95.14|96.53|95.23|96.43|95.13|220
1681191000000|2023-04-11 05:30:00|96.45|95.15|96.74|95.44|96.78|95.48|96.44|95.14|259
1681191300000|2023-04-11 05:35:00|96.72|95.42|96.92|95.62|97.01|95.71|96.67|95.37|384
1681191600000|2023-04-11 05:40:00|96.91|95.61|96.79|95.49|96.98|95.68|96.72|95.42|371
1681191900000|2023-04-11 05:45:00|96.78|95.48|96.45|95.15|96.79|95.49|96.35|95.05|443
1681192200000|2023-04-11 05:50:00|96.46|95.16|96.62|95.32|96.65|95.35|96.45|95.15|414
1681192500000|2023-04-11 05:55:00|96.63|95.33|96.42|95.12|96.74|95.44|96.27|94.97|493
1681192800000|2023-04-11 06:00:00|96.43|95.13|96.68|95.38|96.76|95.46|96.41|95.11|461
1681193100000|2023-04-11 06:05:00|96.69|95.39|96.77|95.47|96.8|95.5|96.66|95.36|353
1681193400000|2023-04-11 06:10:00|96.78|95.48|96.87|95.57|96.93|95.63|96.77|95.47|242
1681193700000|2023-04-11 06:15:00|96.86|95.56|96.69|95.39|96.9|95.6|96.63|95.33|337
1681194000000|2023-04-11 06:20:00|96.71|95.41|97.06|95.76|97.22|95.92|96.61|95.31|364
1681194300000|2023-04-11 06:25:00|97.08|95.78|97|95.7|97.21|95.91|96.97|95.67|349
1681194600000|2023-04-11 06:30:00|97.01|95.71|97.23|95.93|97.29|95.99|96.96|95.66|322
1681194900000|2023-04-11 06:35:00|97.22|95.92|97.04|95.74|97.25|95.95|97.03|95.73|409
1681195200000|2023-04-11 06:40:00|97.05|95.75|96.91|95.61|97.12|95.82|96.9|95.6|391
1681195500000|2023-04-11 06:45:00|96.92|95.62|96.91|95.61|96.95|95.65|96.78|95.48|329
1681195800000|2023-04-11 06:50:00|96.93|95.63|97.14|95.84|97.14|95.84|96.9|95.6|264
1681196100000|2023-04-11 06:55:00|97.13|95.83|97.11|95.81|97.31|96.01|97.07|95.77|300
1681196400000|2023-04-11 07:00:00|97.12|95.82|97.13|95.83|97.36|96.06|97.09|95.79|323
1681196700000|2023-04-11 07:05:00|97.11|95.81|97.28|95.98|97.4|96.1|97.06|95.76|356
1681197000000|2023-04-11 07:10:00|97.31|96.01|97.47|96.17|97.51|96.21|97.26|95.96|310
1681197300000|2023-04-11 07:15:00|97.48|96.18|97.33|96.03|97.52|96.22|97.31|96.01|342
1681197600000|2023-04-11 07:20:00|97.35|96.05|97.29|95.99|97.49|96.19|97.27|95.97|414
1681197900000|2023-04-11 07:25:00|97.31|96.01|97.46|96.16|97.55|96.25|97.22|95.92|408
1681198200000|2023-04-11 07:30:00|97.45|96.15|97.47|96.17|97.55|96.25|97.37|96.07|275
1681198500000|2023-04-11 07:35:00|97.48|96.18|97.61|96.31|97.64|96.34|97.45|96.15|298
1681198800000|2023-04-11 07:40:00|97.6|96.3|97.43|96.13|97.65|96.35|97.36|96.06|372
1681199100000|2023-04-11 07:45:00|97.42|96.12|97.24|95.94|97.47|96.17|97.17|95.87|438
1681199400000|2023-04-11 07:50:00|97.23|95.93|97.16|95.86|97.28|95.98|97.11|95.81|363
1681199700000|2023-04-11 07:55:00|97.15|95.85|97.05|95.75|97.18|95.88|96.99|95.69|320
1681200000000|2023-04-11 08:00:00|97.06|95.76|97.01|95.71|97.22|95.92|96.95|95.65|364
1681200300000|2023-04-11 08:05:00|97.02|95.72|96.95|95.65|97.07|95.77|96.94|95.64|294
1681200600000|2023-04-11 08:10:00|96.96|95.66|96.92|95.62|96.99|95.69|96.88|95.58|309
1681200900000|2023-04-11 08:15:00|96.93|95.63|96.68|95.38|96.99|95.69|96.68|95.38|235
1681201200000|2023-04-11 08:20:00|96.7|95.4|96.73|95.43|96.76|95.46|96.58|95.28|236
1681201500000|2023-04-11 08:25:00|96.72|95.42|96.65|95.35|96.75|95.45|96.62|95.32|191
1681201800000|2023-04-11 08:30:00|96.64|95.34|96.74|95.44|96.76|95.46|96.62|95.32|220
1681202100000|2023-04-11 08:35:00|96.73|95.43|96.72|95.42|96.8|95.5|96.63|95.33|150
1681202400000|2023-04-11 08:40:00|96.71|95.41|96.42|95.12|96.76|95.46|96.37|95.07|320
1681202700000|2023-04-11 08:45:00|96.43|95.13|96.05|94.75|96.5|95.2|95.84|94.54|389
1681203000000|2023-04-11 08:50:00|96.02|94.72|96.17|94.87|96.23|94.93|96|94.7|416
1681203300000|2023-04-11 08:55:00|96.18|94.88|96.23|94.93|96.27|94.97|96.16|94.86|308
1681203600000|2023-04-11 09:00:00|96.24|94.94|96.07|94.77|96.29|94.99|96.07|94.77|285
1681203900000|2023-04-11 09:05:00|96.08|94.78|95.98|94.68|96.11|94.81|95.91|94.61|270
1681204200000|2023-04-11 09:10:00|95.99|94.69|96.09|94.79|96.11|94.81|95.97|94.67|217
1681204500000|2023-04-11 09:15:00|96.07|94.77|96.02|94.72|96.14|94.84|96|94.7|259
1681204800000|2023-04-11 09:20:00|96.01|94.71|96.04|94.74|96.13|94.83|95.91|94.61|385
1681205100000|2023-04-11 09:25:00|96.06|94.76|96.11|94.81|96.15|94.85|96.01|94.71|235
1681205400000|2023-04-11 09:30:00|96.12|94.82|96.19|94.89|96.3|95|96.1|94.8|256
1681205700000|2023-04-11 09:35:00|96.18|94.88|96.01|94.71|96.21|94.91|96.01|94.71|247
1681206000000|2023-04-11 09:40:00|96.02|94.72|95.95|94.65|96.08|94.78|95.93|94.63|371
1681206300000|2023-04-11 09:45:00|95.94|94.64|96.1|94.8|96.12|94.82|95.93|94.63|205
1681206600000|2023-04-11 09:50:00|96.09|94.79|96.12|94.82|96.16|94.86|96.06|94.76|164
1681206900000|2023-04-11 09:55:00|96.13|94.83|96.09|94.79|96.15|94.85|96.06|94.76|129
1681207200000|2023-04-11 10:00:00|96.1|94.8|96.1|94.8|96.13|94.83|96|94.7|161
1681207500000|2023-04-11 10:05:00|96.11|94.81|96.18|94.88|96.19|94.89|96.05|94.75|237
1681207800000|2023-04-11 10:10:00|96.19|94.89|96.11|94.81|96.19|94.89|96.03|94.73|270
1681208100000|2023-04-11 10:15:00|96.12|94.82|96.13|94.83|96.18|94.88|96.08|94.78|154
1681208400000|2023-04-11 10:20:00|96.14|94.84|96.24|94.94|96.25|94.95|96.11|94.81|168
1681208700000|2023-04-11 10:25:00|96.25|94.95|96.29|94.99|96.31|95.01|96.2|94.9|185
1681209000000|2023-04-11 10:30:00|96.26|94.96|96.31|95.01|96.36|95.06|96.22|94.92|222
1681209300000|2023-04-11 10:35:00|96.3|95|96.26|94.96|96.31|95.01|96.13|94.83|150
1681209600000|2023-04-11 10:40:00|96.28|94.98|96.45|95.15|96.46|95.16|96.25|94.95|208
1681209900000|2023-04-11 10:45:00|96.46|95.16|96.38|95.08|96.46|95.16|96.3|95|285
1681210200000|2023-04-11 10:50:00|96.39|95.09|96.42|95.12|96.45|95.15|96.34|95.04|211
1681210500000|2023-04-11 10:55:00|96.41|95.11|96.42|95.12|96.46|95.16|96.4|95.1|192
1681210800000|2023-04-11 11:00:00|96.41|95.11|96.27|94.97|96.42|95.12|96.21|94.91|287
1681211100000|2023-04-11 11:05:00|96.26|94.96|96.17|94.87|96.3|95|96.12|94.82|242
1681211400000|2023-04-11 11:10:00|96.18|94.88|96.16|94.86|96.24|94.94|96.12|94.82|162
1681211700000|2023-04-11 11:15:00|96.17|94.87|96.12|94.82|96.17|94.87|96|94.7|218
1681212000000|2023-04-11 11:20:00|96.11|94.81|96.07|94.77|96.17|94.87|96.02|94.72|191
1681212300000|2023-04-11 11:25:00|96.08|94.78|95.93|94.63|96.09|94.79|95.91|94.61|276
1681212600000|2023-04-11 11:30:00|95.94|94.64|96.04|94.74|96.08|94.78|95.9|94.6|289
1681212900000|2023-04-11 11:35:00|96.05|94.75|95.99|94.69|96.05|94.75|95.93|94.63|182
1681213200000|2023-04-11 11:40:00|96|94.7|95.84|94.54|96.02|94.72|95.82|94.52|230
1681213500000|2023-04-11 11:45:00|95.83|94.53|95.85|94.55|95.9|94.6|95.82|94.52|217
1681213800000|2023-04-11 11:50:00|95.84|94.54|95.89|94.59|95.91|94.61|95.79|94.49|190
1681214100000|2023-04-11 11:55:00|95.88|94.58|95.96|94.66|95.98|94.68|95.88|94.58|226
1681214400000|2023-04-11 12:00:00|95.97|94.67|95.9|94.6|96|94.7|95.86|94.56|204
1681214700000|2023-04-11 12:05:00|95.91|94.61|95.87|94.57|95.93|94.63|95.83|94.53|209
1681215000000|2023-04-11 12:10:00|95.86|94.56|96.01|94.71|96.03|94.73|95.85|94.55|347
1681215300000|2023-04-11 12:15:00|96|94.7|95.6|94.3|96.11|94.81|95.43|94.13|507
1681215600000|2023-04-11 12:20:00|95.61|94.31|95.49|94.19|95.62|94.32|95.24|93.94|458
1681215900000|2023-04-11 12:25:00|95.48|94.18|95.53|94.23|95.55|94.25|95.37|94.07|309
1681216200000|2023-04-11 12:30:00|95.52|94.22|95.68|94.38|95.71|94.41|95.44|94.14|362
1681216500000|2023-04-11 12:35:00|95.69|94.39|95.69|94.39|95.71|94.41|95.57|94.27|273
1681216800000|2023-04-11 12:40:00|95.7|94.4|95.71|94.41|95.73|94.43|95.68|94.38|127
1681217100000|2023-04-11 12:45:00|95.7|94.4|95.7|94.4|95.79|94.49|95.69|94.39|196
1681217400000|2023-04-11 12:50:00|95.69|94.39|95.53|94.23|95.72|94.42|95.52|94.22|245
1681217700000|2023-04-11 12:55:00|95.54|94.24|95.58|94.28|95.68|94.38|95.51|94.21|217
1681218000000|2023-04-11 13:00:00|95.55|94.25|95.48|94.18|95.59|94.29|95.46|94.16|188
1681218300000|2023-04-11 13:05:00|95.49|94.19|95.56|94.26|95.6|94.3|95.44|94.14|157
1681218600000|2023-04-11 13:10:00|95.57|94.27|95.56|94.26|95.58|94.28|95.48|94.18|187
1681218900000|2023-04-11 13:15:00|95.57|94.27|95.54|94.24|95.6|94.3|95.5|94.2|195
1681219200000|2023-04-11 13:20:00|95.53|94.23|95.55|94.25|95.57|94.27|95.45|94.15|195
1681219500000|2023-04-11 13:25:00|95.56|94.26|95.74|94.44|95.76|94.46|95.49|94.19|275
1681219800000|2023-04-11 13:30:00|95.73|94.43|95.72|94.42|95.75|94.45|95.54|94.24|410
1681220100000|2023-04-11 13:35:00|95.71|94.41|95.68|94.38|95.77|94.47|95.61|94.31|320
1681220400000|2023-04-11 13:40:00|95.67|94.37|95.61|94.31|95.7|94.4|95.5|94.2|360
1681220700000|2023-04-11 13:45:00|95.62|94.32|95.74|94.44|95.76|94.46|95.58|94.28|292
1681221000000|2023-04-11 13:50:00|95.73|94.43|95.74|94.44|95.76|94.46|95.67|94.37|239
1681221300000|2023-04-11 13:55:00|95.75|94.45|95.88|94.58|96|94.7|95.73|94.43|367
1681221600000|2023-04-11 14:00:00|95.86|94.56|95.96|94.66|96|94.7|95.76|94.46|367
1681221900000|2023-04-11 14:05:00|95.97|94.67|95.91|94.61|95.98|94.68|95.76|94.46|486
1681222200000|2023-04-11 14:10:00|95.89|94.59|95.98|94.68|96.05|94.75|95.85|94.55|375
1681222500000|2023-04-11 14:15:00|95.99|94.69|95.85|94.55|96|94.7|95.8|94.5|330
1681222800000|2023-04-11 14:20:00|95.89|94.59|95.87|94.57|95.93|94.63|95.85|94.55|261
1681223100000|2023-04-11 14:25:00|95.88|94.58|96.01|94.71|96.08|94.78|95.87|94.57|355
1681223400000|2023-04-11 14:30:00|96.02|94.72|96.02|94.72|96.05|94.75|95.92|94.62|251
1681223700000|2023-04-11 14:35:00|96.03|94.73|95.75|94.45|96.03|94.73|95.59|94.29|492
1681224000000|2023-04-11 14:40:00|95.73|94.43|95.39|94.09|95.74|94.44|95.26|93.96|487
1681224300000|2023-04-11 14:45:00|95.42|94.12|95.6|94.3|95.63|94.33|95.23|93.93|592
1681224600000|2023-04-11 14:50:00|95.62|94.32|95.44|94.14|95.63|94.33|95.41|94.11|355
1681224900000|2023-04-11 14:55:00|95.43|94.13|95.61|94.31|95.61|94.31|95.38|94.08|385
1681225200000|2023-04-11 15:00:00|95.6|94.3|95.69|94.39|95.71|94.41|95.47|94.17|341
1681225500000|2023-04-11 15:05:00|95.68|94.38|95.72|94.42|95.74|94.44|95.65|94.35|274
1681225800000|2023-04-11 15:10:00|95.71|94.41|96.07|94.77|96.26|94.96|95.7|94.4|440
1681226100000|2023-04-11 15:15:00|96.06|94.76|95.97|94.67|96.09|94.79|95.91|94.61|346
1681226400000|2023-04-11 15:20:00|95.98|94.68|95.99|94.69|96.04|94.74|95.9|94.6|302
1681226700000|2023-04-11 15:25:00|95.98|94.68|95.9|94.6|96|94.7|95.85|94.55|273
1681227000000|2023-04-11 15:30:00|95.91|94.61|95.73|94.43|95.92|94.62|95.69|94.39|347
1681227300000|2023-04-11 15:35:00|95.72|94.42|95.52|94.22|95.79|94.49|95.45|94.15|311
1681227600000|2023-04-11 15:40:00|95.53|94.23|95.62|94.32|95.62|94.32|95.45|94.15|331
1681227900000|2023-04-11 15:45:00|95.6|94.3|95.8|94.5|95.83|94.53|95.57|94.27|283
1681228200000|2023-04-11 15:50:00|95.81|94.51|95.77|94.47|95.93|94.63|95.74|94.44|297
1681228500000|2023-04-11 15:55:00|95.76|94.46|95.68|94.38|95.77|94.47|95.6|94.3|264
1681228800000|2023-04-11 16:00:00|95.67|94.37|95.59|94.29|95.73|94.43|95.59|94.29|243
1681229100000|2023-04-11 16:05:00|95.6|94.3|95.65|94.35|95.67|94.37|95.57|94.27|263
1681229400000|2023-04-11 16:10:00|95.68|94.38|95.62|94.32|95.84|94.54|95.6|94.3|289
1681229700000|2023-04-11 16:15:00|95.64|94.34|95.34|94.04|95.64|94.34|95|93.7|463
1681230000000|2023-04-11 16:20:00|95.35|94.05|95.43|94.13|95.45|94.15|95.29|93.99|325
1681230300000|2023-04-11 16:25:00|95.44|94.14|95.62|94.32|95.63|94.33|95.41|94.11|305
1681230600000|2023-04-11 16:30:00|95.61|94.31|95.74|94.44|95.8|94.5|95.59|94.29|303
1681230900000|2023-04-11 16:35:00|95.73|94.43|95.33|94.03|95.79|94.49|95.33|94.03|404
1681231200000|2023-04-11 16:40:00|95.38|94.08|95.63|94.33|95.67|94.37|95.35|94.05|288
1681231500000|2023-04-11 16:45:00|95.62|94.32|95.56|94.26|95.65|94.35|95.42|94.12|424
1681231800000|2023-04-11 16:50:00|95.57|94.27|95.65|94.35|95.68|94.38|95.52|94.22|296
1681232100000|2023-04-11 16:55:00|95.64|94.34|95.59|94.29|95.68|94.38|95.42|94.12|282
1681232400000|2023-04-11 17:00:00|95.58|94.28|95.39|94.09|95.61|94.31|95.26|93.96|435
1681232700000|2023-04-11 17:05:00|95.38|94.08|95.46|94.16|95.54|94.24|95.35|94.05|287
1681233000000|2023-04-11 17:10:00|95.45|94.15|95.36|94.06|95.47|94.17|95.31|94.01|264
1681233300000|2023-04-11 17:15:00|95.37|94.07|95.31|94.01|95.41|94.11|95.3|94|243
1681233600000|2023-04-11 17:20:00|95.3|94|95.36|94.06|95.42|94.12|95.12|93.82|393
1681233900000|2023-04-11 17:25:00|95.35|94.05|95.51|94.21|95.53|94.23|95.34|94.04|202
1681234200000|2023-04-11 17:30:00|95.5|94.2|95.27|93.97|95.51|94.21|95.24|93.94|223
1681234500000|2023-04-11 17:35:00|95.28|93.98|95.32|94.02|95.39|94.09|95.26|93.96|178
1681234800000|2023-04-11 17:40:00|95.33|94.03|95.4|94.1|95.46|94.16|95.3|94|262
1681235100000|2023-04-11 17:45:00|95.37|94.07|95.47|94.17|95.49|94.19|95.29|93.99|238
1681235400000|2023-04-11 17:50:00|95.49|94.19|95.51|94.21|95.53|94.23|95.42|94.12|201
1681235700000|2023-04-11 17:55:00|95.5|94.2|95.49|94.19|95.55|94.25|95.47|94.17|216
1681236000000|2023-04-11 18:00:00|95.5|94.2|95.47|94.17|95.53|94.23|95.43|94.13|146
1681236300000|2023-04-11 18:05:00|95.48|94.18|95.64|94.34|95.64|94.34|95.4|94.1|140
1681236600000|2023-04-11 18:10:00|95.63|94.33|95.7|94.4|95.77|94.47|95.59|94.29|275
1681236900000|2023-04-11 18:15:00|95.69|94.39|95.63|94.33|95.72|94.42|95.59|94.29|252
1681237200000|2023-04-11 18:20:00|95.64|94.34|95.61|94.31|95.66|94.36|95.59|94.29|197
1681237500000|2023-04-11 18:25:00|95.62|94.32|95.78|94.48|95.8|94.5|95.55|94.25|176
1681237800000|2023-04-11 18:30:00|95.77|94.47|95.67|94.37|95.89|94.59|95.66|94.36|261
1681238100000|2023-04-11 18:35:00|95.66|94.36|95.67|94.37|95.75|94.45|95.6|94.3|164
1681238400000|2023-04-11 18:40:00|95.68|94.38|95.71|94.41|95.74|94.44|95.63|94.33|114
1681238700000|2023-04-11 18:45:00|95.72|94.42|95.78|94.48|95.82|94.52|95.71|94.41|137
1681239000000|2023-04-11 18:50:00|95.79|94.49|95.76|94.46|95.8|94.5|95.74|94.44|111
1681239300000|2023-04-11 18:55:00|95.75|94.45|95.74|94.44|95.8|94.5|95.7|94.4|134
1681239600000|2023-04-11 19:00:00|95.75|94.45|95.62|94.32|95.78|94.48|95.58|94.28|219
1681239900000|2023-04-11 19:05:00|95.63|94.33|95.61|94.31|95.75|94.45|95.59|94.29|158
1681240200000|2023-04-11 19:10:00|95.6|94.3|95.77|94.47|95.79|94.49|95.6|94.3|204
1681240500000|2023-04-11 19:15:00|95.76|94.46|95.98|94.68|96.12|94.82|95.76|94.46|566
1681240800000|2023-04-11 19:20:00|95.97|94.67|95.85|94.55|95.99|94.69|95.78|94.48|415
1681241100000|2023-04-11 19:25:00|95.84|94.54|95.94|94.64|95.99|94.69|95.84|94.54|189
1681241400000|2023-04-11 19:30:00|95.95|94.65|95.79|94.49|95.96|94.66|95.73|94.43|208
1681241700000|2023-04-11 19:35:00|95.8|94.5|95.78|94.48|95.82|94.52|95.76|94.46|238
1681242000000|2023-04-11 19:40:00|95.79|94.49|95.27|93.97|95.79|94.49|95.21|93.91|455
1681242300000|2023-04-11 19:45:00|95.28|93.98|95.38|94.08|95.41|94.11|95.14|93.84|498
1681242600000|2023-04-11 19:50:00|95.39|94.09|95.25|93.95|95.43|94.13|95.18|93.88|364
1681242900000|2023-04-11 19:55:00|95.26|93.96|95.29|93.99|95.36|94.06|95.19|93.89|254
1681243200000|2023-04-11 20:00:00|95.28|93.98|95.15|93.85|95.3|94|94.84|93.54|493
1681243500000|2023-04-11 20:05:00|95.13|93.83|95.26|93.96|95.27|93.97|95.12|93.82|331
1681243800000|2023-04-11 20:10:00|95.27|93.97|95.26|93.96|95.29|93.99|95.19|93.89|232
1681244100000|2023-04-11 20:15:00|95.24|93.94|95.23|93.93|95.31|94.01|95.08|93.78|228
1681244400000|2023-04-11 20:20:00|95.22|93.92|95.03|93.73|95.24|93.94|95.03|93.73|282
1681244700000|2023-04-11 20:25:00|95.05|93.75|95.13|93.83|95.18|93.88|94.86|93.56|402
1681245000000|2023-04-11 20:30:00|95.14|93.84|95.27|93.97|95.32|94.02|95.13|93.83|280
1681245300000|2023-04-11 20:35:00|95.26|93.96|95.22|93.92|95.28|93.98|95.13|93.83|271
1681245600000|2023-04-11 20:40:00|95.23|93.93|95.22|93.92|95.29|93.99|95.12|93.82|254
1681245900000|2023-04-11 20:45:00|95.21|93.91|95.38|94.08|95.39|94.09|95.15|93.85|135
1681246200000|2023-04-11 20:50:00|95.39|94.09|95.37|94.07|95.44|94.14|95.32|94.02|158
1681246500000|2023-04-11 20:55:00|95.38|94.08|95.41|94.11|95.43|94.13|95.3|94|180
1681246800000|2023-04-11 21:00:00|95.4|94.1|95.28|93.98|95.4|94.1|95.26|93.96|96
1681247100000|2023-04-11 21:05:00|95.29|93.99|95.27|93.97|95.3|94|95.26|93.96|42
1681247400000|2023-04-11 21:10:00|95.28|93.98|95.39|94.09|95.46|94.16|95.28|93.98|98
1681247700000|2023-04-11 21:15:00|95.4|94.1|95.38|94.08|95.4|94.1|95.34|94.04|91
1681248000000|2023-04-11 21:20:00|95.39|94.09|95.4|94.1|95.4|94.1|95.33|94.03|62
1681248300000|2023-04-11 21:25:00|95.39|94.09|95.37|94.07|95.39|94.09|95.35|94.05|50
1681248600000|2023-04-11 21:30:00|95.38|94.08|95.19|93.89|95.38|94.08|95.19|93.89|127
1681248900000|2023-04-11 21:35:00|95.18|93.88|95.02|93.72|95.2|93.9|95.01|93.71|196
1681249200000|2023-04-11 21:40:00|95.01|93.71|94.45|93.15|95.01|93.71|94.43|93.13|204
1681249500000|2023-04-11 21:45:00|94.46|93.16|94.63|93.33|94.66|93.36|94.45|93.15|137
1681249800000|2023-04-11 21:50:00|94.64|93.34|94.69|93.39|94.69|93.39|94.58|93.28|88
1681250100000|2023-04-11 21:55:00|94.7|93.4|94.72|93.42|94.79|93.49|94.69|93.39|91
1681250400000|2023-04-11 22:00:00|94.73|93.43|94.67|93.37|94.76|93.46|94.57|93.27|286
1681250700000|2023-04-11 22:05:00|94.66|93.36|94.83|93.53|94.89|93.59|94.65|93.35|351
1681251000000|2023-04-11 22:10:00|94.81|93.51|94.8|93.5|94.88|93.58|94.78|93.48|222
1681251300000|2023-04-11 22:15:00|94.81|93.51|94.93|93.63|94.96|93.66|94.79|93.49|234
1681251600000|2023-04-11 22:20:00|94.92|93.62|94.89|93.59|94.97|93.67|94.86|93.56|157
1681251900000|2023-04-11 22:25:00|94.88|93.58|94.83|93.53|94.93|93.63|94.78|93.48|171
1681252200000|2023-04-11 22:30:00|94.87|93.57|94.75|93.45|94.88|93.58|94.7|93.4|219
1681252500000|2023-04-11 22:35:00|94.76|93.46|94.69|93.39|94.82|93.52|94.68|93.38|146
1681252800000|2023-04-11 22:40:00|94.7|93.4|94.68|93.38|94.84|93.54|94.66|93.36|188
1681253100000|2023-04-11 22:45:00|94.67|93.37|94.76|93.46|94.78|93.48|94.63|93.33|222
1681253400000|2023-04-11 22:50:00|94.79|93.49|94.72|93.42|94.87|93.57|94.7|93.4|273
1681253700000|2023-04-11 22:55:00|94.73|93.43|94.73|93.43|94.75|93.45|94.68|93.38|112
1681254000000|2023-04-11 23:00:00|94.72|93.42|94.73|93.43|94.78|93.48|94.65|93.35|202
1681254300000|2023-04-11 23:05:00|94.72|93.42|94.89|93.59|94.89|93.59|94.66|93.36|160
1681254600000|2023-04-11 23:10:00|94.9|93.6|94.91|93.61|95.01|93.71|94.83|93.53|202
1681254900000|2023-04-11 23:15:00|94.9|93.6|94.91|93.61|94.93|93.63|94.85|93.55|174
1681255200000|2023-04-11 23:20:00|94.9|93.6|94.87|93.57|94.92|93.62|94.84|93.54|108
1681255500000|2023-04-11 23:25:00|94.86|93.56|94.68|93.38|94.87|93.57|94.65|93.35|255
1681255800000|2023-04-11 23:30:00|94.69|93.39|94.6|93.3|94.77|93.47|94.47|93.17|267
1681256100000|2023-04-11 23:35:00|94.59|93.29|94.74|93.44|94.77|93.47|94.58|93.28|283
1681256400000|2023-04-11 23:40:00|94.75|93.45|94.79|93.49|94.84|93.54|94.7|93.4|198
1681256700000|2023-04-11 23:45:00|94.77|93.47|94.85|93.55|94.86|93.56|94.7|93.4|209
1681257000000|2023-04-11 23:50:00|94.86|93.56|94.9|93.6|94.93|93.63|94.81|93.51|145
1681257300000|2023-04-11 23:55:00|94.91|93.61|94.91|93.61|95.01|93.71|94.86|93.56|198
1681257600000|2023-04-12 00:00:00|94.97|93.67|95.27|93.97|95.33|94.03|94.9|93.6|298
1681257900000|2023-04-12 00:05:00|95.28|93.98|95.19|93.89|95.31|94.01|95.13|93.83|248
1681258200000|2023-04-12 00:10:00|95.2|93.9|95.2|93.9|95.26|93.96|95.14|93.84|155
1681258500000|2023-04-12 00:15:00|95.21|93.91|95.07|93.77|95.24|93.94|95.06|93.76|89
1681258800000|2023-04-12 00:20:00|95.14|93.84|95.22|93.92|95.25|93.95|95.05|93.75|312
1681259100000|2023-04-12 00:25:00|95.21|93.91|95.28|93.98|95.29|93.99|95.13|93.83|218
1681259400000|2023-04-12 00:30:00|95.27|93.97|95.22|93.92|95.3|94|95.21|93.91|173
1681259700000|2023-04-12 00:35:00|95.23|93.93|95.29|93.99|95.31|94.01|95.17|93.87|197
1681260000000|2023-04-12 00:40:00|95.3|94|95.26|93.96|95.35|94.05|95.23|93.93|242
1681260300000|2023-04-12 00:45:00|95.27|93.97|95.07|93.77|95.29|93.99|95.01|93.71|236
1681260600000|2023-04-12 00:50:00|95.06|93.76|95.06|93.76|95.09|93.79|94.88|93.58|335
1681260900000|2023-04-12 00:55:00|95.07|93.77|94.59|93.29|95.12|93.82|94.48|93.18|493
1681261200000|2023-04-12 01:00:00|94.58|93.28|94.42|93.12|94.76|93.46|94.25|92.95|575
1681261500000|2023-04-12 01:05:00|94.43|93.13|94.69|93.39|94.75|93.45|94.42|93.12|394
1681261800000|2023-04-12 01:10:00|94.68|93.38|94.71|93.41|94.8|93.5|94.6|93.3|421
1681262100000|2023-04-12 01:15:00|94.7|93.4|94.8|93.5|94.95|93.65|94.69|93.39|406
1681262400000|2023-04-12 01:20:00|94.82|93.52|94.76|93.46|94.85|93.55|94.7|93.4|290
1681262700000|2023-04-12 01:25:00|94.77|93.47|94.78|93.48|94.86|93.56|94.69|93.39|237
1681263000000|2023-04-12 01:30:00|94.79|93.49|94.84|93.54|94.94|93.64|94.76|93.46|210
1681263300000|2023-04-12 01:35:00|94.81|93.51|94.67|93.37|94.89|93.59|94.62|93.32|334
1681263600000|2023-04-12 01:40:00|94.66|93.36|94.33|93.03|94.7|93.4|94.28|92.98|360
1681263900000|2023-04-12 01:45:00|94.31|93.01|93.76|92.46|94.43|93.13|93.57|92.27|596
1681264200000|2023-04-12 01:50:00|93.75|92.45|93.7|92.4|93.94|92.64|93.44|92.14|620
1681264500000|2023-04-12 01:55:00|93.69|92.39|93.67|92.37|93.75|92.45|93.51|92.21|489
1681264800000|2023-04-12 02:00:00|93.68|92.38|93.77|92.47|93.8|92.5|93.45|92.15|421
1681265100000|2023-04-12 02:05:00|93.76|92.46|93.53|92.23|93.77|92.47|93.51|92.21|528
1681265400000|2023-04-12 02:10:00|93.55|92.25|93.23|91.93|93.62|92.32|93.08|91.78|667
1681265700000|2023-04-12 02:15:00|93.22|91.92|92.67|91.37|93.25|91.95|91.93|90.63|712
1681266000000|2023-04-12 02:20:00|92.66|91.36|92.77|91.47|92.82|91.52|92.53|91.23|547
1681266300000|2023-04-12 02:25:00|92.75|91.45|92.4|91.1|92.78|91.48|92.4|91.1|576
1681266600000|2023-04-12 02:30:00|92.42|91.12|92.61|91.31|92.64|91.34|92.08|90.78|658
1681266900000|2023-04-12 02:35:00|92.62|91.32|92.64|91.34|92.69|91.39|92.45|91.15|525
1681267200000|2023-04-12 02:40:00|92.63|91.33|92.52|91.22|92.66|91.36|92.43|91.13|430
1681267500000|2023-04-12 02:45:00|92.53|91.23|92.46|91.16|92.57|91.27|92.37|91.07|380
1681267800000|2023-04-12 02:50:00|92.45|91.15|92|90.7|92.45|91.15|91.95|90.65|411
1681268100000|2023-04-12 02:55:00|92.02|90.72|92.34|91.04|92.4|91.1|91.95|90.65|488
1681268400000|2023-04-12 03:00:00|92.33|91.03|91.98|90.68|92.33|91.03|91.98|90.68|368
1681268700000|2023-04-12 03:05:00|91.97|90.67|91.99|90.69|92.15|90.85|91.93|90.63|469
1681269000000|2023-04-12 03:10:00|92|90.7|92.23|90.93|92.28|90.98|91.99|90.69|487
1681269300000|2023-04-12 03:15:00|92.24|90.94|91.98|90.68|92.29|90.99|91.95|90.65|494
1681269600000|2023-04-12 03:20:00|91.97|90.67|91.97|90.67|92.05|90.75|91.61|90.31|574
1681269900000|2023-04-12 03:25:00|91.95|90.65|92.13|90.83|92.17|90.87|91.78|90.48|421
1681270200000|2023-04-12 03:30:00|92.18|90.88|92.16|90.86|92.18|90.88|92|90.7|426
1681270500000|2023-04-12 03:35:00|92.15|90.85|92.07|90.77|92.18|90.88|91.96|90.66|370
1681270800000|2023-04-12 03:40:00|92.08|90.78|92.05|90.75|92.1|90.8|91.89|90.59|459
1681271100000|2023-04-12 03:45:00|92.08|90.78|92.1|90.8|92.18|90.88|91.89|90.59|435
1681271400000|2023-04-12 03:50:00|92.11|90.81|92.26|90.96|92.29|90.99|92.08|90.78|415
1681271700000|2023-04-12 03:55:00|92.27|90.97|92.28|90.98|92.41|91.11|92.16|90.86|406
1681272000000|2023-04-12 04:00:00|92.29|90.99|91.97|90.67|92.31|91.01|91.75|90.45|521
1681272300000|2023-04-12 04:05:00|91.96|90.66|91.92|90.62|92.01|90.71|91.68|90.38|448
1681272600000|2023-04-12 04:10:00|91.93|90.63|91.87|90.57|92.02|90.72|91.79|90.49|364
1681272900000|2023-04-12 04:15:00|91.85|90.55|91.97|90.67|92.01|90.71|91.82|90.52|302
1681273200000|2023-04-12 04:20:00|91.96|90.66|91.98|90.68|92.03|90.73|91.91|90.61|250
1681273500000|2023-04-12 04:25:00|91.97|90.67|91.99|90.69|92.03|90.73|91.87|90.57|368
1681273800000|2023-04-12 04:30:00|91.98|90.68|92.14|90.84|92.16|90.86|91.91|90.61|367
1681274100000|2023-04-12 04:35:00|92.17|90.87|92.19|90.89|92.21|90.91|92.05|90.75|339
1681274400000|2023-04-12 04:40:00|92.2|90.9|92.24|90.94|92.27|90.97|92.09|90.79|311
1681274700000|2023-04-12 04:45:00|92.27|90.97|92.3|91|92.31|91.01|92.13|90.83|220
1681275000000|2023-04-12 04:50:00|92.29|90.99|92.43|91.13|92.48|91.18|92.22|90.92|415
1681275300000|2023-04-12 04:55:00|92.42|91.12|92.47|91.17|92.52|91.22|92.3|91|375
1681275600000|2023-04-12 05:00:00|92.48|91.18|92.46|91.16|92.52|91.22|92.36|91.06|259
1681275900000|2023-04-12 05:05:00|92.47|91.17|92.47|91.17|92.58|91.28|92.39|91.09|350
1681276200000|2023-04-12 05:10:00|92.46|91.16|92.43|91.13|92.53|91.23|92.3|91|343
1681276500000|2023-04-12 05:15:00|92.42|91.12|92.39|91.09|92.48|91.18|92.22|90.92|257
1681276800000|2023-04-12 05:20:00|92.44|91.14|92.49|91.19|92.58|91.28|92.39|91.09|278
1681277100000|2023-04-12 05:25:00|92.48|91.18|92.49|91.19|92.54|91.24|92.39|91.09|218
1681277400000|2023-04-12 05:30:00|92.44|91.14|92.45|91.15|92.52|91.22|92.43|91.13|75
1681277700000|2023-04-12 05:35:00|92.44|91.14|92.59|91.29|92.62|91.32|92.44|91.14|156
1681278000000|2023-04-12 05:40:00|92.62|91.32|92.49|91.19|92.62|91.32|92.44|91.14|214
1681278300000|2023-04-12 05:45:00|92.48|91.18|92.24|90.94|92.52|91.22|92.17|90.87|305
1681278600000|2023-04-12 05:50:00|92.23|90.93|92.2|90.9|92.36|91.06|92.17|90.87|317
1681278900000|2023-04-12 05:55:00|92.22|90.92|92.21|90.91|92.36|91.06|92.16|90.86|198
1681279200000|2023-04-12 06:00:00|92.16|90.86|92.29|90.99|92.35|91.05|92.1|90.8|347
1681279500000|2023-04-12 06:05:00|92.28|90.98|92.28|90.98|92.31|91.01|92.2|90.9|244
1681279800000|2023-04-12 06:10:00|92.26|90.96|92.24|90.94|92.3|91|92.17|90.87|300
1681280100000|2023-04-12 06:15:00|92.22|90.92|92.44|91.14|92.52|91.22|92.16|90.86|369
1681280400000|2023-04-12 06:20:00|92.48|91.18|92.53|91.23|92.57|91.27|92.4|91.1|294
1681280700000|2023-04-12 06:25:00|92.52|91.22|92.5|91.2|92.6|91.3|92.46|91.16|284
1681281000000|2023-04-12 06:30:00|92.51|91.21|92.57|91.27|92.6|91.3|92.47|91.17|308
1681281300000|2023-04-12 06:35:00|92.56|91.26|92.62|91.32|92.64|91.34|92.55|91.25|132
1681281600000|2023-04-12 06:40:00|92.63|91.33|92.52|91.22|92.63|91.33|92.49|91.19|241
1681281900000|2023-04-12 06:45:00|92.51|91.21|92.52|91.22|92.62|91.32|92.44|91.14|177
1681282200000|2023-04-12 06:50:00|92.53|91.23|92.52|91.22|92.59|91.29|92.47|91.17|279
1681282500000|2023-04-12 06:55:00|92.48|91.18|92.47|91.17|92.52|91.22|92.35|91.05|263
1681282800000|2023-04-12 07:00:00|92.48|91.18|92.37|91.07|92.5|91.2|92.35|91.05|250
1681283100000|2023-04-12 07:05:00|92.38|91.08|92.45|91.15|92.47|91.17|92.34|91.04|228
1681283400000|2023-04-12 07:10:00|92.43|91.13|92.5|91.2|92.53|91.23|92.38|91.08|179
1681283700000|2023-04-12 07:15:00|92.51|91.21|92.6|91.3|92.6|91.3|92.47|91.17|290
1681284000000|2023-04-12 07:20:00|92.61|91.31|92.8|91.5|92.85|91.55|92.56|91.26|389
1681284300000|2023-04-12 07:25:00|92.81|91.51|92.96|91.66|93.02|91.72|92.72|91.42|382
1681284600000|2023-04-12 07:30:00|92.95|91.65|92.99|91.69|93.12|91.82|92.94|91.64|465
1681284900000|2023-04-12 07:35:00|92.95|91.65|92.79|91.49|92.96|91.66|92.76|91.46|309
1681285200000|2023-04-12 07:40:00|92.8|91.5|92.91|91.61|92.96|91.66|92.77|91.47|244
1681285500000|2023-04-12 07:45:00|92.9|91.6|92.73|91.43|92.93|91.63|92.7|91.4|283
1681285800000|2023-04-12 07:50:00|92.74|91.44|92.66|91.36|92.83|91.53|92.65|91.35|262
1681286100000|2023-04-12 07:55:00|92.67|91.37|92.75|91.45|92.77|91.47|92.65|91.35|198
1681286400000|2023-04-12 08:00:00|92.76|91.46|92.72|91.42|92.76|91.46|92.67|91.37|168
1681286700000|2023-04-12 08:05:00|92.71|91.41|92.7|91.4|92.74|91.44|92.62|91.32|145
1681287000000|2023-04-12 08:10:00|92.69|91.39|92.74|91.44|92.77|91.47|92.68|91.38|188
1681287300000|2023-04-12 08:15:00|92.73|91.43|92.79|91.49|92.86|91.56|92.72|91.42|182
1681287600000|2023-04-12 08:20:00|92.78|91.48|92.5|91.2|92.78|91.48|92.46|91.16|284
1681287900000|2023-04-12 08:25:00|92.48|91.18|92.4|91.1|92.53|91.23|92.38|91.08|278
1681288200000|2023-04-12 08:30:00|92.42|91.12|92.25|90.95|92.45|91.15|92.22|90.92|188
1681288500000|2023-04-12 08:35:00|92.22|90.92|92.32|91.02|92.4|91.1|92.22|90.92|196
1681288800000|2023-04-12 08:40:00|92.34|91.04|92.42|91.12|92.48|91.18|92.27|90.97|188
1681289100000|2023-04-12 08:45:00|92.45|91.15|92.35|91.05|92.5|91.2|92.3|91|173
1681289400000|2023-04-12 08:50:00|92.34|91.04|92.24|90.94|92.37|91.07|92.23|90.93|159
1681289700000|2023-04-12 08:55:00|92.25|90.95|92.2|90.9|92.29|90.99|92.18|90.88|164
1681290000000|2023-04-12 09:00:00|92.19|90.89|92.28|90.98|92.31|91.01|92.19|90.89|128
1681290300000|2023-04-12 09:05:00|92.29|90.99|92.3|91|92.36|91.06|92.28|90.98|99
1681290600000|2023-04-12 09:10:00|92.31|91.01|92.33|91.03|92.35|91.05|92.21|90.91|170
1681290900000|2023-04-12 09:15:00|92.32|91.02|92.37|91.07|92.46|91.16|92.32|91.02|140
1681291200000|2023-04-12 09:20:00|92.38|91.08|92.46|91.16|92.48|91.18|92.33|91.03|134
1681291500000|2023-04-12 09:25:00|92.48|91.18|92.42|91.12|92.49|91.19|92.37|91.07|113
1681291800000|2023-04-12 09:30:00|92.44|91.14|92.33|91.03|92.47|91.17|92.31|91.01|154
1681292100000|2023-04-12 09:35:00|92.34|91.04|92.35|91.05|92.39|91.09|92.25|90.95|172
1681292400000|2023-04-12 09:40:00|92.34|91.04|92.38|91.08|92.4|91.1|92.31|91.01|92
1681292700000|2023-04-12 09:45:00|92.37|91.07|92.41|91.11|92.43|91.13|92.34|91.04|89
1681293000000|2023-04-12 09:50:00|92.43|91.13|92.42|91.12|92.48|91.18|92.37|91.07|176
1681293300000|2023-04-12 09:55:00|92.43|91.13|92.48|91.18|92.49|91.19|92.38|91.08|154
1681293600000|2023-04-12 10:00:00|92.47|91.17|92.32|91.02|92.49|91.19|92.3|91|133
1681293900000|2023-04-12 10:05:00|92.33|91.03|92.31|91.01|92.33|91.03|92.26|90.96|132
1681294200000|2023-04-12 10:10:00|92.3|91|92.29|90.99|92.34|91.04|92.26|90.96|141
1681294500000|2023-04-12 10:15:00|92.31|91.01|92.38|91.08|92.43|91.13|92.27|90.97|134
1681294800000|2023-04-12 10:20:00|92.36|91.06|92.43|91.13|92.48|91.18|92.36|91.06|160
1681295100000|2023-04-12 10:25:00|92.42|91.12|92.43|91.13|92.47|91.17|92.36|91.06|170
1681295400000|2023-04-12 10:30:00|92.42|91.12|92.34|91.04|92.45|91.15|92.28|90.98|125
1681295700000|2023-04-12 10:35:00|92.33|91.03|92.28|90.98|92.36|91.06|92.24|90.94|139
1681296000000|2023-04-12 10:40:00|92.27|90.97|92.35|91.05|92.36|91.06|92.27|90.97|106
1681296300000|2023-04-12 10:45:00|92.34|91.04|92.25|90.95|92.38|91.08|92.21|90.91|111
1681296600000|2023-04-12 10:50:00|92.27|90.97|92.23|90.93|92.34|91.04|92.22|90.92|139
1681296900000|2023-04-12 10:55:00|92.24|90.94|92.3|91|92.33|91.03|92.21|90.91|106
1681297200000|2023-04-12 11:00:00|92.31|91.01|92.2|90.9|92.32|91.02|92.18|90.88|148
1681297500000|2023-04-12 11:05:00|92.21|90.91|92.05|90.75|92.23|90.93|92|90.7|231
1681297800000|2023-04-12 11:10:00|92.03|90.73|92.1|90.8|92.12|90.82|91.97|90.67|204
1681298100000|2023-04-12 11:15:00|92.11|90.81|92.07|90.77|92.21|90.91|92.06|90.76|120
1681298400000|2023-04-12 11:20:00|92.08|90.78|92.08|90.78|92.17|90.87|92.01|90.71|232
1681298700000|2023-04-12 11:25:00|92.07|90.77|92.05|90.75|92.11|90.81|92|90.7|182
1681299000000|2023-04-12 11:30:00|92.06|90.76|92.06|90.76|92.08|90.78|91.99|90.69|118
1681299300000|2023-04-12 11:35:00|92.05|90.75|91.89|90.59|92.07|90.77|91.84|90.54|286
1681299600000|2023-04-12 11:40:00|91.91|90.61|91.83|90.53|91.95|90.65|91.8|90.5|219
1681299900000|2023-04-12 11:45:00|91.81|90.51|91.98|90.68|92|90.7|91.81|90.51|138
1681300200000|2023-04-12 11:50:00|91.97|90.67|92.13|90.83|92.15|90.85|91.95|90.65|168
1681300500000|2023-04-12 11:55:00|92.14|90.84|92.13|90.83|92.17|90.87|92.03|90.73|216
1681300800000|2023-04-12 12:00:00|92.12|90.82|92.06|90.76|92.15|90.85|92.02|90.72|227
1681301100000|2023-04-12 12:05:00|92.05|90.75|91.93|90.63|92.11|90.81|91.93|90.63|213
1681301400000|2023-04-12 12:10:00|91.92|90.62|91.82|90.52|91.95|90.65|91.79|90.49|181
1681301700000|2023-04-12 12:15:00|91.81|90.51|91.76|90.46|91.88|90.58|91.68|90.38|273
1681302000000|2023-04-12 12:20:00|91.77|90.47|91.98|90.68|92|90.7|91.77|90.47|233
1681302300000|2023-04-12 12:25:00|91.97|90.67|91.98|90.68|92.03|90.73|91.89|90.59|245
1681302600000|2023-04-12 12:30:00|91.99|90.69|93.74|92.44|93.77|92.47|91.97|90.67|563
1681302900000|2023-04-12 12:35:00|93.75|92.45|93.39|92.09|93.82|92.52|93.05|91.75|506
1681303200000|2023-04-12 12:40:00|93.4|92.1|93.25|91.95|93.53|92.23|93.19|91.89|429
1681303500000|2023-04-12 12:45:00|93.24|91.94|93.25|91.95|93.37|92.07|92.81|91.51|416
1681303800000|2023-04-12 12:50:00|93.24|91.94|93.14|91.84|93.35|92.05|93.12|91.82|301
1681304100000|2023-04-12 12:55:00|93.13|91.83|92.99|91.69|93.29|91.99|92.98|91.68|231
1681304400000|2023-04-12 13:00:00|92.98|91.68|93.32|92.02|93.35|92.05|92.87|91.57|341
1681304700000|2023-04-12 13:05:00|93.31|92.01|93.36|92.06|93.45|92.15|93.28|91.98|419
1681305000000|2023-04-12 13:10:00|93.37|92.07|93.47|92.17|93.53|92.23|93.3|92|443
1681305300000|2023-04-12 13:15:00|93.46|92.16|93.63|92.33|93.89|92.59|93.44|92.14|635
1681305600000|2023-04-12 13:20:00|93.62|92.32|93.41|92.11|93.64|92.34|93.35|92.05|703
1681305900000|2023-04-12 13:25:00|93.43|92.13|93.38|92.08|93.5|92.2|93.27|91.97|458
1681306200000|2023-04-12 13:30:00|93.39|92.09|93.47|92.17|93.61|92.31|93.28|91.98|500
1681306500000|2023-04-12 13:35:00|93.46|92.16|93.34|92.04|93.58|92.28|93.3|92|488
1681306800000|2023-04-12 13:40:00|93.33|92.03|92.98|91.68|93.44|92.14|92.9|91.6|541
1681307100000|2023-04-12 13:45:00|92.97|91.67|92.44|91.14|93.05|91.75|92.11|90.81|743
1681307400000|2023-04-12 13:50:00|92.45|91.15|92.54|91.24|92.59|91.29|92.37|91.07|505
1681307700000|2023-04-12 13:55:00|92.53|91.23|92.48|91.18|92.6|91.3|92.41|91.11|380
1681308000000|2023-04-12 14:00:00|92.49|91.19|92.91|91.61|92.93|91.63|92.33|91.03|517
1681308300000|2023-04-12 14:05:00|92.92|91.62|93.05|91.75|93.25|91.95|92.82|91.52|478
1681308600000|2023-04-12 14:10:00|93.04|91.74|93.11|91.81|93.24|91.94|93.02|91.72|465
1681308900000|2023-04-12 14:15:00|93.1|91.8|92.97|91.67|93.21|91.91|92.94|91.64|424
1681309200000|2023-04-12 14:20:00|92.98|91.68|93.25|91.95|93.26|91.96|92.96|91.66|356
1681309500000|2023-04-12 14:25:00|93.24|91.94|93.75|92.45|93.81|92.51|93.22|91.92|532
1681309800000|2023-04-12 14:30:00|93.76|92.46|93.28|91.98|93.98|92.68|93.25|91.95|558
1681310100000|2023-04-12 14:35:00|93.29|91.99|93.32|92.02|93.47|92.17|93.24|91.94|604
1681310400000|2023-04-12 14:40:00|93.34|92.04|93.47|92.17|93.65|92.35|93.33|92.03|488
1681310700000|2023-04-12 14:45:00|93.46|92.16|93.45|92.15|93.65|92.35|93.39|92.09|540
1681311000000|2023-04-12 14:50:00|93.44|92.14|93.14|91.84|93.67|92.37|93.12|91.82|593
1681311300000|2023-04-12 14:55:00|93.13|91.83|93.04|91.74|93.17|91.87|92.99|91.69|586
1681311600000|2023-04-12 15:00:00|93.03|91.73|93.1|91.8|93.19|91.89|93|91.7|394
1681311900000|2023-04-12 15:05:00|93.11|91.81|92.6|91.3|93.22|91.92|92.53|91.23|429
1681312200000|2023-04-12 15:10:00|92.62|91.32|92.27|90.97|92.66|91.36|91.83|90.53|582
1681312500000|2023-04-12 15:15:00|92.28|90.98|92.43|91.13|92.58|91.28|92.27|90.97|598
1681312800000|2023-04-12 15:20:00|92.44|91.14|92.75|91.45|92.77|91.47|92.3|91|473
1681313100000|2023-04-12 15:25:00|92.76|91.46|92.55|91.25|92.77|91.47|92.54|91.24|405
1681313400000|2023-04-12 15:30:00|92.54|91.24|92.62|91.32|92.72|91.42|92.54|91.24|334
1681313700000|2023-04-12 15:35:00|92.61|91.31|92.54|91.24|92.7|91.4|92.47|91.17|410
1681314000000|2023-04-12 15:40:00|92.55|91.25|92.62|91.32|92.71|91.41|92.5|91.2|368
1681314300000|2023-04-12 15:45:00|92.61|91.31|92.79|91.49|92.86|91.56|92.61|91.31|343
1681314600000|2023-04-12 15:50:00|92.8|91.5|92.74|91.44|92.8|91.5|92.64|91.34|337
1681314900000|2023-04-12 15:55:00|92.75|91.45|92.7|91.4|92.76|91.46|92.61|91.31|397
1681315200000|2023-04-12 16:00:00|92.68|91.38|92.76|91.46|92.81|91.51|92.68|91.38|183
1681315500000|2023-04-12 16:05:00|92.75|91.45|92.6|91.3|92.77|91.47|92.6|91.3|326
1681315800000|2023-04-12 16:10:00|92.61|91.31|92.74|91.44|92.77|91.47|92.56|91.26|231
1681316100000|2023-04-12 16:15:00|92.73|91.43|92.76|91.46|92.76|91.46|92.62|91.32|302
1681316400000|2023-04-12 16:20:00|92.77|91.47|92.88|91.58|92.91|91.61|92.67|91.37|277
1681316700000|2023-04-12 16:25:00|92.87|91.57|92.78|91.48|92.91|91.61|92.73|91.43|329
1681317000000|2023-04-12 16:30:00|92.79|91.49|92.8|91.5|92.86|91.56|92.77|91.47|197
1681317300000|2023-04-12 16:35:00|92.81|91.51|92.79|91.49|92.83|91.53|92.71|91.41|165
1681317600000|2023-04-12 16:40:00|92.8|91.5|92.53|91.23|92.82|91.52|92.52|91.22|251
1681317900000|2023-04-12 16:45:00|92.52|91.22|92.58|91.28|92.62|91.32|92.45|91.15|226
1681318200000|2023-04-12 16:50:00|92.59|91.29|92.51|91.21|92.65|91.35|92.5|91.2|170
1681318500000|2023-04-12 16:55:00|92.52|91.22|92.45|91.15|92.61|91.31|92.42|91.12|211
1681318800000|2023-04-12 17:00:00|92.44|91.14|92.55|91.25|92.57|91.27|92.39|91.09|239
1681319100000|2023-04-12 17:05:00|92.54|91.24|92.67|91.37|92.76|91.46|92.54|91.24|276
1681319400000|2023-04-12 17:10:00|92.68|91.38|92.72|91.42|92.77|91.47|92.64|91.34|215
1681319700000|2023-04-12 17:15:00|92.73|91.43|92.79|91.49|92.81|91.51|92.67|91.37|161
1681320000000|2023-04-12 17:20:00|92.8|91.5|92.7|91.4|92.82|91.52|92.68|91.38|236
1681320300000|2023-04-12 17:25:00|92.71|91.41|92.75|91.45|92.83|91.53|92.68|91.38|216
1681320600000|2023-04-12 17:30:00|92.76|91.46|92.85|91.55|92.96|91.66|92.74|91.44|235
1681320900000|2023-04-12 17:35:00|92.84|91.54|92.71|91.41|92.88|91.58|92.69|91.39|243
1681321200000|2023-04-12 17:40:00|92.7|91.4|92.67|91.37|92.76|91.46|92.64|91.34|341
1681321500000|2023-04-12 17:45:00|92.66|91.36|92.7|91.4|92.71|91.41|92.61|91.31|240
1681321800000|2023-04-12 17:50:00|92.69|91.39|92.68|91.38|92.71|91.41|92.63|91.33|277
1681322100000|2023-04-12 17:55:00|92.69|91.39|92.61|91.31|92.73|91.43|92.59|91.29|214
1681322400000|2023-04-12 18:00:00|92.62|91.32|92.61|91.31|92.78|91.48|92.54|91.24|450
1681322700000|2023-04-12 18:05:00|92.6|91.3|92.69|91.39|92.81|91.51|92.6|91.3|337
1681323000000|2023-04-12 18:10:00|92.68|91.38|92.72|91.42|92.73|91.43|92.51|91.21|276
1681323300000|2023-04-12 18:15:00|92.73|91.43|92.79|91.49|92.8|91.5|92.7|91.4|273
1681323600000|2023-04-12 18:20:00|92.78|91.48|92.71|91.41|92.82|91.52|92.67|91.37|259
1681323900000|2023-04-12 18:25:00|92.7|91.4|92.44|91.14|92.72|91.42|92.42|91.12|363
1681324200000|2023-04-12 18:30:00|92.45|91.15|92.31|91.01|92.5|91.2|92.2|90.9|425
1681324500000|2023-04-12 18:35:00|92.33|91.03|92.39|91.09|92.43|91.13|92.26|90.96|394
1681324800000|2023-04-12 18:40:00|92.38|91.08|92.42|91.12|92.49|91.19|92.34|91.04|358
1681325100000|2023-04-12 18:45:00|92.41|91.11|92.12|90.82|92.45|91.15|92.05|90.75|335
1681325400000|2023-04-12 18:50:00|92.11|90.81|92.27|90.97|92.28|90.98|92.06|90.76|237
1681325700000|2023-04-12 18:55:00|92.28|90.98|92.3|91|92.36|91.06|92.25|90.95|275
1681326000000|2023-04-12 19:00:00|92.29|90.99|92.28|90.98|92.48|91.18|92.21|90.91|337
1681326300000|2023-04-12 19:05:00|92.27|90.97|92.36|91.06|92.48|91.18|92.27|90.97|309
1681326600000|2023-04-12 19:10:00|92.37|91.07|92.16|90.86|92.41|91.11|92.13|90.83|385
1681326900000|2023-04-12 19:15:00|92.17|90.87|92.35|91.05|92.39|91.09|92.13|90.83|325
1681327200000|2023-04-12 19:20:00|92.34|91.04|92.32|91.02|92.43|91.13|92.3|91|252
1681327500000|2023-04-12 19:25:00|92.31|91.01|91.99|90.69|92.38|91.08|91.98|90.68|412
1681327800000|2023-04-12 19:30:00|91.96|90.66|92.35|91.05|92.38|91.08|91.96|90.66|346
1681328100000|2023-04-12 19:35:00|92.34|91.04|92.33|91.03|92.37|91.07|92.24|90.94|256
1681328400000|2023-04-12 19:40:00|92.34|91.04|92.33|91.03|92.39|91.09|92.28|90.98|217
1681328700000|2023-04-12 19:45:00|92.32|91.02|92.24|90.94|92.42|91.12|92.23|90.93|235
1681329000000|2023-04-12 19:50:00|92.25|90.95|92.35|91.05|92.41|91.11|92.24|90.94|259
1681329300000|2023-04-12 19:55:00|92.34|91.04|92.37|91.07|92.38|91.08|92.25|90.95|316
1681329600000|2023-04-12 20:00:00|92.34|91.04|92.58|91.28|92.59|91.29|92.28|90.98|287
1681329900000|2023-04-12 20:05:00|92.57|91.27|92.51|91.21|92.59|91.29|92.45|91.15|211
1681330200000|2023-04-12 20:10:00|92.54|91.24|92.59|91.29|92.62|91.32|92.51|91.21|185
1681330500000|2023-04-12 20:15:00|92.6|91.3|92.68|91.38|92.68|91.38|92.53|91.23|197
1681330800000|2023-04-12 20:20:00|92.67|91.37|92.66|91.36|92.68|91.38|92.55|91.25|173
1681331100000|2023-04-12 20:25:00|92.64|91.34|92.68|91.38|92.71|91.41|92.6|91.3|205
1681331400000|2023-04-12 20:30:00|92.69|91.39|92.63|91.33|92.7|91.4|92.56|91.26|167
1681331700000|2023-04-12 20:35:00|92.65|91.35|92.63|91.33|92.67|91.37|92.62|91.32|133
1681332000000|2023-04-12 20:40:00|92.65|91.35|92.65|91.35|92.68|91.38|92.62|91.32|107
1681332300000|2023-04-12 20:45:00|92.64|91.34|92.68|91.38|92.7|91.4|92.56|91.26|161
1681332600000|2023-04-12 20:50:00|92.69|91.39|92.64|91.34|92.69|91.39|92.62|91.32|135
1681332900000|2023-04-12 20:55:00|92.66|91.36|92.66|91.36|92.67|91.37|92.6|91.3|107
1681333200000|2023-04-12 21:00:00|92.65|91.35|92.59|91.29|92.65|91.35|92.59|91.29|29
1681333500000|2023-04-12 21:05:00|92.61|91.31|92.75|91.45|92.76|91.46|92.61|91.31|61
1681333800000|2023-04-12 21:10:00|92.76|91.46|92.8|91.5|92.8|91.5|92.74|91.44|82
1681334100000|2023-04-12 21:15:00|92.79|91.49|92.81|91.51|92.84|91.54|92.79|91.49|81
1681334400000|2023-04-12 21:20:00|92.82|91.52|92.87|91.57|92.87|91.57|92.8|91.5|68
1681334700000|2023-04-12 21:25:00|92.88|91.58|92.88|91.58|92.89|91.59|92.87|91.57|48
1681335000000|2023-04-12 21:30:00|92.89|91.59|92.85|91.55|92.89|91.59|92.79|91.49|45
1681335300000|2023-04-12 21:35:00|92.84|91.54|92.89|91.59|92.9|91.6|92.83|91.53|39
1681335600000|2023-04-12 21:40:00|92.9|91.6|92.94|91.64|93.03|91.73|92.89|91.59|141
1681335900000|2023-04-12 21:45:00|92.95|91.65|92.93|91.63|92.95|91.65|92.93|91.63|17
1681336200000|2023-04-12 21:50:00|92.92|91.62|92.84|91.54|92.93|91.63|92.82|91.52|47
1681336500000|2023-04-12 21:55:00|92.85|91.55|92.9|91.6|92.92|91.62|92.85|91.55|62
1681336800000|2023-04-12 22:00:00|92.89|91.59|92.89|91.59|93|91.7|92.83|91.53|241
1681337100000|2023-04-12 22:05:00|92.9|91.6|92.78|91.48|92.92|91.62|92.76|91.46|276
1681337400000|2023-04-12 22:10:00|92.79|91.49|92.84|91.54|92.86|91.56|92.74|91.44|126
1681337700000|2023-04-12 22:15:00|92.83|91.53|92.83|91.53|92.85|91.55|92.76|91.46|162
1681338000000|2023-04-12 22:20:00|92.84|91.54|92.75|91.45|92.87|91.57|92.75|91.45|167
1681338300000|2023-04-12 22:25:00|92.74|91.44|92.91|91.61|93|91.7|92.74|91.44|278
1681338600000|2023-04-12 22:30:00|92.92|91.62|92.67|91.37|92.99|91.69|92.55|91.25|454
1681338900000|2023-04-12 22:35:00|92.66|91.36|92.72|91.42|92.95|91.65|92.66|91.36|404
1681339200000|2023-04-12 22:40:00|92.71|91.41|92.88|91.58|92.92|91.62|92.71|91.41|260
1681339500000|2023-04-12 22:45:00|92.89|91.59|92.84|91.54|93.05|91.75|92.83|91.53|338
1681339800000|2023-04-12 22:50:00|92.83|91.53|92.54|91.24|92.83|91.53|92.54|91.24|393
1681340100000|2023-04-12 22:55:00|92.57|91.27|92.61|91.31|92.63|91.33|92.52|91.22|302
1681340400000|2023-04-12 23:00:00|92.62|91.32|92.61|91.31|92.72|91.42|92.56|91.26|317
1681340700000|2023-04-12 23:05:00|92.6|91.3|92.56|91.26|92.63|91.33|92.46|91.16|286
1681341000000|2023-04-12 23:10:00|92.57|91.27|92.67|91.37|92.7|91.4|92.57|91.27|227
1681341300000|2023-04-12 23:15:00|92.68|91.38|92.93|91.63|92.99|91.69|92.63|91.33|283
1681341600000|2023-04-12 23:20:00|92.94|91.64|93.11|91.81|93.15|91.85|92.84|91.54|358
1681341900000|2023-04-12 23:25:00|93.12|91.82|93.01|91.71|93.14|91.84|92.93|91.63|310
1681342200000|2023-04-12 23:30:00|92.99|91.69|92.92|91.62|93.13|91.83|92.9|91.6|240
1681342500000|2023-04-12 23:35:00|92.91|91.61|92.85|91.55|93|91.7|92.82|91.52|264
1681342800000|2023-04-12 23:40:00|92.84|91.54|92.89|91.59|92.95|91.65|92.84|91.54|189
1681343100000|2023-04-12 23:45:00|92.9|91.6|92.86|91.56|92.94|91.64|92.83|91.53|169
1681343400000|2023-04-12 23:50:00|92.85|91.55|92.68|91.38|92.92|91.62|92.68|91.38|137
1681343700000|2023-04-12 23:55:00|92.69|91.39|92.74|91.44|92.76|91.46|92.67|91.37|102
1681344000000|2023-04-13 00:00:00|92.75|91.45|92.94|91.64|92.98|91.68|92.74|91.44|168
1681344300000|2023-04-13 00:05:00|92.95|91.65|92.7|91.4|93.01|91.71|92.61|91.31|288
1681344600000|2023-04-13 00:10:00|92.72|91.42|92.69|91.39|92.78|91.48|92.65|91.35|162
1681344900000|2023-04-13 00:15:00|92.66|91.36|92.4|91.1|92.71|91.41|92.39|91.09|240
1681345200000|2023-04-13 00:20:00|92.41|91.11|92.65|91.35|92.68|91.38|92.4|91.1|272
1681345500000|2023-04-13 00:25:00|92.66|91.36|92.74|91.44|92.75|91.45|92.65|91.35|204
1681345800000|2023-04-13 00:30:00|92.73|91.43|92.86|91.56|92.87|91.57|92.73|91.43|309
1681346100000|2023-04-13 00:35:00|92.88|91.58|92.85|91.55|92.95|91.65|92.84|91.54|185
1681346400000|2023-04-13 00:40:00|92.86|91.56|92.89|91.59|92.97|91.67|92.82|91.52|166
1681346700000|2023-04-13 00:45:00|92.88|91.58|92.86|91.56|92.93|91.63|92.79|91.49|172
1681347000000|2023-04-13 00:50:00|92.85|91.55|92.72|91.42|92.86|91.56|92.68|91.38|193
1681347300000|2023-04-13 00:55:00|92.73|91.43|92.68|91.38|92.77|91.47|92.63|91.33|155
1681347600000|2023-04-13 01:00:00|92.67|91.37|92.6|91.3|92.85|91.55|92.58|91.28|259
1681347900000|2023-04-13 01:05:00|92.61|91.31|92.49|91.19|92.61|91.31|92.38|91.08|322
1681348200000|2023-04-13 01:10:00|92.48|91.18|92.67|91.37|92.7|91.4|92.48|91.18|279
1681348500000|2023-04-13 01:15:00|92.68|91.38|92.57|91.27|92.71|91.41|92.5|91.2|257
1681348800000|2023-04-13 01:20:00|92.56|91.26|92.64|91.34|92.65|91.35|92.46|91.16|236
1681349100000|2023-04-13 01:25:00|92.65|91.35|92.64|91.34|92.66|91.36|92.56|91.26|181
1681349400000|2023-04-13 01:30:00|92.63|91.33|92.65|91.35|92.68|91.38|92.44|91.14|301
1681349700000|2023-04-13 01:35:00|92.64|91.34|92.81|91.51|92.88|91.58|92.6|91.3|229
1681350000000|2023-04-13 01:40:00|92.8|91.5|92.8|91.5|92.88|91.58|92.74|91.44|332
1681350300000|2023-04-13 01:45:00|92.79|91.49|92.74|91.44|92.81|91.51|92.7|91.4|236
1681350600000|2023-04-13 01:50:00|92.73|91.43|92.85|91.55|92.87|91.57|92.71|91.41|203
1681350900000|2023-04-13 01:55:00|92.83|91.53|92.86|91.56|92.92|91.62|92.79|91.49|255
1681351200000|2023-04-13 02:00:00|92.85|91.55|92.69|91.39|92.87|91.57|92.66|91.36|318
1681351500000|2023-04-13 02:05:00|92.7|91.4|92.6|91.3|92.72|91.42|92.56|91.26|285
1681351800000|2023-04-13 02:10:00|92.59|91.29|92.65|91.35|92.76|91.46|92.57|91.27|199
1681352100000|2023-04-13 02:15:00|92.64|91.34|92.78|91.48|92.78|91.48|92.58|91.28|248
1681352400000|2023-04-13 02:20:00|92.75|91.45|92.72|91.42|92.79|91.49|92.66|91.36|163
1681352700000|2023-04-13 02:25:00|92.73|91.43|92.75|91.45|92.8|91.5|92.7|91.4|136
1681353000000|2023-04-13 02:30:00|92.74|91.44|92.81|91.51|92.82|91.52|92.68|91.38|163
1681353300000|2023-04-13 02:35:00|92.77|91.47|92.94|91.64|92.94|91.64|92.74|91.44|133
1681353600000|2023-04-13 02:40:00|92.88|91.58|93.09|91.79|93.11|91.81|92.87|91.57|382
1681353900000|2023-04-13 02:45:00|93.11|91.81|93.06|91.76|93.13|91.83|92.99|91.69|254
1681354200000|2023-04-13 02:50:00|93.05|91.75|93.12|91.82|93.15|91.85|93.04|91.74|263
1681354500000|2023-04-13 02:55:00|93.11|91.81|93.1|91.8|93.16|91.86|93.06|91.76|156
1681354800000|2023-04-13 03:00:00|93.11|91.81|92.97|91.67|93.11|91.81|92.95|91.65|227
1681355100000|2023-04-13 03:05:00|92.96|91.66|93.04|91.74|93.06|91.76|92.9|91.6|194
1681355400000|2023-04-13 03:10:00|93.03|91.73|93.05|91.75|93.13|91.83|92.98|91.68|212
1681355700000|2023-04-13 03:15:00|93.06|91.76|92.98|91.68|93.1|91.8|92.92|91.62|159
1681356000000|2023-04-13 03:20:00|92.97|91.67|93.03|91.73|93.07|91.77|92.94|91.64|251
1681356300000|2023-04-13 03:25:00|93.05|91.75|93.16|91.86|93.16|91.86|93.03|91.73|209
1681356600000|2023-04-13 03:30:00|93.15|91.85|93.06|91.76|93.17|91.87|93.02|91.72|226
1681356900000|2023-04-13 03:35:00|93.04|91.74|93.15|91.85|93.2|91.9|93.02|91.72|189
1681357200000|2023-04-13 03:40:00|93.16|91.86|93.35|92.05|93.39|92.09|93.13|91.83|289
1681357500000|2023-04-13 03:45:00|93.37|92.07|93.24|91.94|93.38|92.08|93.18|91.88|243
1681357800000|2023-04-13 03:50:00|93.26|91.96|93.21|91.91|93.29|91.99|93.16|91.86|200
1681358100000|2023-04-13 03:55:00|93.23|91.93|93.19|91.89|93.26|91.96|93.15|91.85|205
1681358400000|2023-04-13 04:00:00|93.18|91.88|93.15|91.85|93.24|91.94|93.09|91.79|213
1681358700000|2023-04-13 04:05:00|93.14|91.84|93.16|91.86|93.2|91.9|93.08|91.78|210
1681359000000|2023-04-13 04:10:00|93.15|91.85|93.16|91.86|93.19|91.89|93.12|91.82|162
1681359300000|2023-04-13 04:15:00|93.15|91.85|93.12|91.82|93.18|91.88|93.08|91.78|247
1681359600000|2023-04-13 04:20:00|93.14|91.84|93.15|91.85|93.17|91.87|93.08|91.78|135
1681359900000|2023-04-13 04:25:00|93.16|91.86|93.17|91.87|93.2|91.9|93.11|91.81|139
1681360200000|2023-04-13 04:30:00|93.18|91.88|93.14|91.84|93.19|91.89|93.11|91.81|169
1681360500000|2023-04-13 04:35:00|93.12|91.82|93.07|91.77|93.16|91.86|93.04|91.74|162
1681360800000|2023-04-13 04:40:00|93.1|91.8|93.04|91.74|93.1|91.8|93|91.7|174
1681361100000|2023-04-13 04:45:00|93.05|91.75|93.04|91.74|93.08|91.78|93.02|91.72|146
1681361400000|2023-04-13 04:50:00|93.03|91.73|93.05|91.75|93.07|91.77|92.98|91.68|130
1681361700000|2023-04-13 04:55:00|93.03|91.73|93.09|91.79|93.12|91.82|93|91.7|168
1681362000000|2023-04-13 05:00:00|93.08|91.78|93.08|91.78|93.13|91.83|93.03|91.73|128
1681362300000|2023-04-13 05:05:00|93.09|91.79|93.03|91.73|93.1|91.8|93|91.7|142
1681362600000|2023-04-13 05:10:00|93.04|91.74|92.97|91.67|93.1|91.8|92.93|91.63|201
1681362900000|2023-04-13 05:15:00|92.93|91.63|92.95|91.65|92.99|91.69|92.92|91.62|129
1681363200000|2023-04-13 05:20:00|92.96|91.66|92.98|91.68|92.99|91.69|92.94|91.64|84
1681363500000|2023-04-13 05:25:00|93.01|91.71|93.07|91.77|93.1|91.8|92.98|91.68|71
1681363800000|2023-04-13 05:30:00|93.08|91.78|93.08|91.78|93.14|91.84|93.06|91.76|162
1681364100000|2023-04-13 05:35:00|93.09|91.79|93.07|91.77|93.11|91.81|93.01|91.71|141
1681364400000|2023-04-13 05:40:00|93.04|91.74|93.07|91.77|93.12|91.82|93.03|91.73|165
1681364700000|2023-04-13 05:45:00|93.06|91.76|93.03|91.73|93.09|91.79|92.99|91.69|119
1681365000000|2023-04-13 05:50:00|93.05|91.75|93.15|91.85|93.19|91.89|93.02|91.72|199
1681365300000|2023-04-13 05:55:00|93.16|91.86|93.28|91.98|93.3|92|93.09|91.79|181
1681365600000|2023-04-13 06:00:00|93.29|91.99|93.24|91.94|93.36|92.06|93.22|91.92|211
1681365900000|2023-04-13 06:05:00|93.22|91.92|93.16|91.86|93.28|91.98|93.14|91.84|211
1681366200000|2023-04-13 06:10:00|93.18|91.88|93.18|91.88|93.22|91.92|93.07|91.77|214
1681366500000|2023-04-13 06:15:00|93.17|91.87|93.14|91.84|93.21|91.91|93.07|91.77|199
1681366800000|2023-04-13 06:20:00|93.11|91.81|93.2|91.9|93.25|91.95|93.11|91.81|161
1681367100000|2023-04-13 06:25:00|93.19|91.89|93.16|91.86|93.2|91.9|93.09|91.79|227
1681367400000|2023-04-13 06:30:00|93.13|91.83|93.23|91.93|93.26|91.96|93.11|91.81|247
1681367700000|2023-04-13 06:35:00|93.22|91.92|93.05|91.75|93.26|91.96|93.02|91.72|195
1681368000000|2023-04-13 06:40:00|93.04|91.74|93.09|91.79|93.18|91.88|93.04|91.74|303
1681368300000|2023-04-13 06:45:00|93.06|91.76|93.03|91.73|93.11|91.81|92.99|91.69|222
1681368600000|2023-04-13 06:50:00|93.07|91.77|93.01|91.71|93.09|91.79|92.96|91.66|337
1681368900000|2023-04-13 06:55:00|93.02|91.72|92.95|91.65|93.05|91.75|92.91|91.61|245
1681369200000|2023-04-13 07:00:00|92.96|91.66|92.94|91.64|93.02|91.72|92.91|91.61|173
1681369500000|2023-04-13 07:05:00|92.98|91.68|93.04|91.74|93.1|91.8|92.95|91.65|245
1681369800000|2023-04-13 07:10:00|93.06|91.76|93.09|91.79|93.14|91.84|93.02|91.72|93
1681370100000|2023-04-13 07:15:00|93.15|91.85|93.13|91.83|93.16|91.86|93.01|91.71|133
1681370400000|2023-04-13 07:20:00|93.1|91.8|93.01|91.71|93.13|91.83|93.01|91.71|90
1681370700000|2023-04-13 07:25:00|93.02|91.72|93.14|91.84|93.15|91.85|92.99|91.69|147
1681371000000|2023-04-13 07:30:00|93.13|91.83|93.03|91.73|93.19|91.89|93.02|91.72|224
1681371300000|2023-04-13 07:35:00|93.02|91.72|92.94|91.64|93.05|91.75|92.9|91.6|179
1681371600000|2023-04-13 07:40:00|92.95|91.65|93.04|91.74|93.06|91.76|92.92|91.62|186
1681371900000|2023-04-13 07:45:00|93.05|91.75|93.16|91.86|93.23|91.93|93.03|91.73|289
1681372200000|2023-04-13 07:50:00|93.17|91.87|93.34|92.04|93.37|92.07|93.16|91.86|362
1681372500000|2023-04-13 07:55:00|93.35|92.05|93.38|92.08|93.5|92.2|93.31|92.01|246
1681372800000|2023-04-13 08:00:00|93.37|92.07|93.49|92.19|93.63|92.33|93.36|92.06|370
1681373100000|2023-04-13 08:05:00|93.5|92.2|93.49|92.19|93.53|92.23|93.39|92.09|233
1681373400000|2023-04-13 08:10:00|93.47|92.17|93.41|92.11|93.67|92.37|93.41|92.11|316
1681373700000|2023-04-13 08:15:00|93.43|92.13|93.35|92.05|93.45|92.15|93.33|92.03|234
1681374000000|2023-04-13 08:20:00|93.36|92.06|93.41|92.11|93.5|92.2|93.35|92.05|217
1681374300000|2023-04-13 08:25:00|93.46|92.16|93.64|92.34|93.68|92.38|93.4|92.1|323
1681374600000|2023-04-13 08:30:00|93.65|92.35|93.68|92.38|93.93|92.63|93.61|92.31|629
1681374900000|2023-04-13 08:35:00|93.72|92.42|93.89|92.59|93.94|92.64|93.68|92.38|554
1681375200000|2023-04-13 08:40:00|93.88|92.58|94.1|92.8|94.17|92.87|93.85|92.55|537
1681375500000|2023-04-13 08:45:00|94.11|92.81|94.02|92.72|94.33|93.03|93.98|92.68|474
1681375800000|2023-04-13 08:50:00|94.03|92.73|94.68|93.38|94.72|93.42|94.03|92.73|592
1681376100000|2023-04-13 08:55:00|94.67|93.37|94.41|93.11|94.7|93.4|94.36|93.06|656
1681376400000|2023-04-13 09:00:00|94.42|93.12|94.55|93.25|94.79|93.49|94.41|93.11|502
1681376700000|2023-04-13 09:05:00|94.54|93.24|94.58|93.28|94.73|93.43|94.53|93.23|525
1681377000000|2023-04-13 09:10:00|94.57|93.27|94.75|93.45|94.87|93.57|94.55|93.25|538
1681377300000|2023-04-13 09:15:00|94.76|93.46|94.63|93.33|94.92|93.62|94.55|93.25|574
1681377600000|2023-04-13 09:20:00|94.62|93.32|94.57|93.27|94.66|93.36|94.45|93.15|477
1681377900000|2023-04-13 09:25:00|94.58|93.28|94.55|93.25|94.78|93.48|94.51|93.21|455
1681378200000|2023-04-13 09:30:00|94.53|93.23|94.38|93.08|94.6|93.3|94.35|93.05|466
1681378500000|2023-04-13 09:35:00|94.39|93.09|94.36|93.06|94.59|93.29|94.34|93.04|389
1681378800000|2023-04-13 09:40:00|94.34|93.04|94.18|92.88|94.46|93.16|94.13|92.83|430
1681379100000|2023-04-13 09:45:00|94.2|92.9|94.19|92.89|94.34|93.04|94.11|92.81|433
1681379400000|2023-04-13 09:50:00|94.22|92.92|94.34|93.04|94.39|93.09|94.16|92.86|267
1681379700000|2023-04-13 09:55:00|94.35|93.05|94.33|93.03|94.41|93.11|94.23|92.93|290
1681380000000|2023-04-13 10:00:00|94.32|93.02|94.53|93.23|94.6|93.3|94.3|93|286
1681380300000|2023-04-13 10:05:00|94.54|93.24|94.48|93.18|94.65|93.35|94.45|93.15|366
1681380600000|2023-04-13 10:10:00|94.47|93.17|94.41|93.11|94.56|93.26|94.32|93.02|389
1681380900000|2023-04-13 10:15:00|94.42|93.12|94.35|93.05|94.55|93.25|94.32|93.02|381
1681381200000|2023-04-13 10:20:00|94.36|93.06|94.43|93.13|94.48|93.18|94.32|93.02|419
1681381500000|2023-04-13 10:25:00|94.42|93.12|94.43|93.13|94.56|93.26|94.4|93.1|379
1681381800000|2023-04-13 10:30:00|94.46|93.16|94.54|93.24|94.56|93.26|94.43|93.13|309
1681382100000|2023-04-13 10:35:00|94.52|93.22|94.5|93.2|94.58|93.28|94.48|93.18|315
1681382400000|2023-04-13 10:40:00|94.49|93.19|94.4|93.1|94.6|93.3|94.39|93.09|290
1681382700000|2023-04-13 10:45:00|94.41|93.11|94.46|93.16|94.55|93.25|94.41|93.11|361
1681383000000|2023-04-13 10:50:00|94.47|93.17|94.46|93.16|94.59|93.29|94.45|93.15|297
1681383300000|2023-04-13 10:55:00|94.45|93.15|94.48|93.18|94.59|93.29|94.44|93.14|173
1681383600000|2023-04-13 11:00:00|94.47|93.17|94.62|93.32|94.65|93.35|94.45|93.15|178
1681383900000|2023-04-13 11:05:00|94.64|93.34|94.54|93.24|94.68|93.38|94.54|93.24|286
1681384200000|2023-04-13 11:10:00|94.57|93.27|94.56|93.26|94.81|93.51|94.53|93.23|382
1681384500000|2023-04-13 11:15:00|94.55|93.25|94.45|93.15|94.59|93.29|94.45|93.15|298
1681384800000|2023-04-13 11:20:00|94.43|93.13|94.47|93.17|94.56|93.26|94.38|93.08|222
1681385100000|2023-04-13 11:25:00|94.48|93.18|94.59|93.29|94.61|93.31|94.43|93.13|220
1681385400000|2023-04-13 11:30:00|94.58|93.28|94.49|93.19|94.62|93.32|94.46|93.16|172
1681385700000|2023-04-13 11:35:00|94.48|93.18|94.36|93.06|94.51|93.21|94.34|93.04|219
1681386000000|2023-04-13 11:40:00|94.37|93.07|94.39|93.09|94.42|93.12|94.32|93.02|155
1681386300000|2023-04-13 11:45:00|94.42|93.12|94.38|93.08|94.43|93.13|94.27|92.97|179
1681386600000|2023-04-13 11:50:00|94.41|93.11|94.44|93.14|94.49|93.19|94.36|93.06|175
1681386900000|2023-04-13 11:55:00|94.45|93.15|94.32|93.02|94.47|93.17|94.28|92.98|234
1681387200000|2023-04-13 12:00:00|94.3|93|94.41|93.11|94.47|93.17|94.3|93|193
1681387500000|2023-04-13 12:05:00|94.43|93.13|94.57|93.27|94.58|93.28|94.4|93.1|169
1681387800000|2023-04-13 12:10:00|94.55|93.25|94.51|93.21|94.6|93.3|94.47|93.17|217
1681388100000|2023-04-13 12:15:00|94.52|93.22|94.53|93.23|94.59|93.29|94.48|93.18|246
1681388400000|2023-04-13 12:20:00|94.54|93.24|94.57|93.27|94.71|93.41|94.53|93.23|259
1681388700000|2023-04-13 12:25:00|94.58|93.28|94.55|93.25|94.62|93.32|94.54|93.24|186
1681389000000|2023-04-13 12:30:00|94.54|93.24|94.58|93.28|94.85|93.55|94.35|93.05|570
1681389300000|2023-04-13 12:35:00|94.59|93.29|94.62|93.32|94.75|93.45|94.54|93.24|390
1681389600000|2023-04-13 12:40:00|94.64|93.34|94.76|93.46|94.84|93.54|94.62|93.32|375
1681389900000|2023-04-13 12:45:00|94.74|93.44|94.84|93.54|94.87|93.57|94.73|93.43|510
1681390200000|2023-04-13 12:50:00|94.83|93.53|94.94|93.64|94.98|93.68|94.8|93.5|324
1681390500000|2023-04-13 12:55:00|94.95|93.65|94.9|93.6|95.12|93.82|94.84|93.54|473
1681390800000|2023-04-13 13:00:00|94.92|93.62|95.03|93.73|95.1|93.8|94.84|93.54|415
1681391100000|2023-04-13 13:05:00|95.02|93.72|94.87|93.57|95.02|93.72|94.85|93.55|414
1681391400000|2023-04-13 13:10:00|94.86|93.56|94.67|93.37|94.94|93.64|94.67|93.37|463
1681391700000|2023-04-13 13:15:00|94.68|93.38|94.62|93.32|94.82|93.52|94.55|93.25|458
1681392000000|2023-04-13 13:20:00|94.61|93.31|94.63|93.33|94.75|93.45|94.57|93.27|362
1681392300000|2023-04-13 13:25:00|94.65|93.35|94.83|93.53|94.84|93.54|94.63|93.33|328
1681392600000|2023-04-13 13:30:00|94.84|93.54|94.73|93.43|94.87|93.57|94.66|93.36|428
1681392900000|2023-04-13 13:35:00|94.74|93.44|94.75|93.45|94.86|93.56|94.56|93.26|398
1681393200000|2023-04-13 13:40:00|94.74|93.44|94.63|93.33|94.77|93.47|94.55|93.25|406
1681393500000|2023-04-13 13:45:00|94.64|93.34|94.66|93.36|94.7|93.4|94.61|93.31|323
1681393800000|2023-04-13 13:50:00|94.67|93.37|94.52|93.22|94.7|93.4|94.47|93.17|336
1681394100000|2023-04-13 13:55:00|94.5|93.2|94.45|93.15|94.6|93.3|94.39|93.09|332
1681394400000|2023-04-13 14:00:00|94.43|93.13|94.39|93.09|94.5|93.2|94.34|93.04|329
1681394700000|2023-04-13 14:05:00|94.4|93.1|94.51|93.21|94.55|93.25|94.39|93.09|313
1681395000000|2023-04-13 14:10:00|94.5|93.2|94.52|93.22|94.55|93.25|94.43|93.13|206
1681395300000|2023-04-13 14:15:00|94.51|93.21|94.58|93.28|94.61|93.31|94.5|93.2|271
1681395600000|2023-04-13 14:20:00|94.57|93.27|94.5|93.2|94.59|93.29|94.45|93.15|229
1681395900000|2023-04-13 14:25:00|94.51|93.21|94.65|93.35|94.69|93.39|94.5|93.2|198
1681396200000|2023-04-13 14:30:00|94.67|93.37|94.71|93.41|94.77|93.47|94.59|93.29|310
1681396500000|2023-04-13 14:35:00|94.7|93.4|94.82|93.52|94.84|93.54|94.69|93.39|363
1681396800000|2023-04-13 14:40:00|94.83|93.53|94.74|93.44|94.83|93.53|94.64|93.34|446
1681397100000|2023-04-13 14:45:00|94.76|93.46|94.81|93.51|94.84|93.54|94.72|93.42|315
1681397400000|2023-04-13 14:50:00|94.8|93.5|94.86|93.56|94.92|93.62|94.79|93.49|394
1681397700000|2023-04-13 14:55:00|94.88|93.58|94.84|93.54|94.9|93.6|94.81|93.51|302
1681398000000|2023-04-13 15:00:00|94.83|93.53|94.87|93.57|94.91|93.61|94.8|93.5|414
1681398300000|2023-04-13 15:05:00|94.86|93.56|94.64|93.34|94.92|93.62|94.55|93.25|451
1681398600000|2023-04-13 15:10:00|94.62|93.32|94.67|93.37|94.74|93.44|94.5|93.2|395
1681398900000|2023-04-13 15:15:00|94.68|93.38|94.74|93.44|94.78|93.48|94.5|93.2|440
1681399200000|2023-04-13 15:20:00|94.75|93.45|94.86|93.56|95.2|93.9|94.75|93.45|597
1681399500000|2023-04-13 15:25:00|94.85|93.55|94.93|93.63|95.01|93.71|94.81|93.51|413
1681399800000|2023-04-13 15:30:00|94.92|93.62|94.85|93.55|95.06|93.76|94.81|93.51|281
1681400100000|2023-04-13 15:35:00|94.84|93.54|94.78|93.48|94.88|93.58|94.58|93.28|467
1681400400000|2023-04-13 15:40:00|94.77|93.47|94.69|93.39|95.01|93.71|94.66|93.36|434
1681400700000|2023-04-13 15:45:00|94.7|93.4|94.88|93.58|95.05|93.75|94.6|93.3|475
1681401000000|2023-04-13 15:50:00|94.87|93.57|94.95|93.65|95.19|93.89|94.87|93.57|469
1681401300000|2023-04-13 15:55:00|94.92|93.62|95|93.7|95.04|93.74|94.8|93.5|429
1681401600000|2023-04-13 16:00:00|94.99|93.69|94.74|93.44|95.12|93.82|94.71|93.41|396
1681401900000|2023-04-13 16:05:00|94.75|93.45|94.67|93.37|94.97|93.67|94.64|93.34|528
1681402200000|2023-04-13 16:10:00|94.66|93.36|94.64|93.34|94.71|93.41|94.53|93.23|297
1681402500000|2023-04-13 16:15:00|94.65|93.35|94.68|93.38|94.74|93.44|94.63|93.33|170
1681402800000|2023-04-13 16:20:00|94.69|93.39|94.66|93.36|94.72|93.42|94.57|93.27|328
1681403100000|2023-04-13 16:25:00|94.65|93.35|94.71|93.41|94.73|93.43|94.57|93.27|215
1681403400000|2023-04-13 16:30:00|94.72|93.42|94.76|93.46|94.81|93.51|94.65|93.35|199
1681403700000|2023-04-13 16:35:00|94.73|93.43|94.78|93.48|94.83|93.53|94.72|93.42|251
1681404000000|2023-04-13 16:40:00|94.8|93.5|94.65|93.35|94.81|93.51|94.61|93.31|218
1681404300000|2023-04-13 16:45:00|94.64|93.34|94.62|93.32|94.73|93.43|94.57|93.27|298
1681404600000|2023-04-13 16:50:00|94.64|93.34|94.76|93.46|94.79|93.49|94.61|93.31|264
1681404900000|2023-04-13 16:55:00|94.77|93.47|94.78|93.48|94.79|93.49|94.74|93.44|179
1681405200000|2023-04-13 17:00:00|94.79|93.49|94.67|93.37|94.86|93.56|94.65|93.35|283
1681405500000|2023-04-13 17:05:00|94.66|93.36|94.84|93.54|94.9|93.6|94.62|93.32|333
1681405800000|2023-04-13 17:10:00|94.85|93.55|94.92|93.62|94.95|93.65|94.82|93.52|311
1681406100000|2023-04-13 17:15:00|94.93|93.63|94.95|93.65|95.01|93.71|94.85|93.55|160
1681406400000|2023-04-13 17:20:00|94.96|93.66|94.89|93.59|94.99|93.69|94.82|93.52|274
1681406700000|2023-04-13 17:25:00|94.88|93.58|94.87|93.57|94.94|93.64|94.8|93.5|269
1681407000000|2023-04-13 17:30:00|94.88|93.58|94.91|93.61|94.93|93.63|94.83|93.53|194
1681407300000|2023-04-13 17:35:00|94.9|93.6|94.93|93.63|95.03|93.73|94.79|93.49|415
1681407600000|2023-04-13 17:40:00|94.95|93.65|94.97|93.67|95.05|93.75|94.9|93.6|385
1681407900000|2023-04-13 17:45:00|94.96|93.66|94.97|93.67|95.04|93.74|94.96|93.66|164
1681408200000|2023-04-13 17:50:00|94.98|93.68|95.07|93.77|95.1|93.8|94.97|93.67|197
1681408500000|2023-04-13 17:55:00|95.06|93.76|95.09|93.79|95.1|93.8|95.04|93.74|230
1681408800000|2023-04-13 18:00:00|95.08|93.78|95.11|93.81|95.21|93.91|95.07|93.77|236
1681409100000|2023-04-13 18:05:00|95.12|93.82|95.07|93.77|95.16|93.86|95|93.7|449
1681409400000|2023-04-13 18:10:00|95.08|93.78|95.03|93.73|95.13|93.83|94.99|93.69|261
1681409700000|2023-04-13 18:15:00|95.02|93.72|95.09|93.79|95.19|93.89|95.02|93.72|345
1681410000000|2023-04-13 18:20:00|95.1|93.8|94.96|93.66|95.15|93.85|94.95|93.65|183
1681410300000|2023-04-13 18:25:00|94.95|93.65|94.93|93.63|95.07|93.77|94.93|93.63|197
1681410600000|2023-04-13 18:30:00|94.95|93.65|95.02|93.72|95.06|93.76|94.93|93.63|216
1681410900000|2023-04-13 18:35:00|95.03|93.73|94.96|93.66|95.04|93.74|94.95|93.65|178
1681411200000|2023-04-13 18:40:00|94.99|93.69|95|93.7|95.04|93.74|94.92|93.62|233
1681411500000|2023-04-13 18:45:00|94.96|93.66|95.03|93.73|95.12|93.82|94.95|93.65|260
1681411800000|2023-04-13 18:50:00|94.98|93.68|95.05|93.75|95.09|93.79|94.96|93.66|187
1681412100000|2023-04-13 18:55:00|95.04|93.74|95|93.7|95.07|93.77|94.97|93.67|92
1681412400000|2023-04-13 19:00:00|94.99|93.69|94.94|93.64|95.02|93.72|94.9|93.6|170
1681412700000|2023-04-13 19:05:00|94.92|93.62|95.01|93.71|95.01|93.71|94.89|93.59|216
1681413000000|2023-04-13 19:10:00|95.04|93.74|95.11|93.81|95.13|93.83|94.9|93.6|325
1681413300000|2023-04-13 19:15:00|95.1|93.8|94.94|93.64|95.1|93.8|94.88|93.58|267
1681413600000|2023-04-13 19:20:00|94.95|93.65|94.94|93.64|95.02|93.72|94.9|93.6|304
1681413900000|2023-04-13 19:25:00|94.96|93.66|94.93|93.63|94.98|93.68|94.87|93.57|236
1681414200000|2023-04-13 19:30:00|94.94|93.64|94.97|93.67|95.04|93.74|94.89|93.59|176
1681414500000|2023-04-13 19:35:00|94.99|93.69|95.04|93.74|95.06|93.76|94.94|93.64|243
1681414800000|2023-04-13 19:40:00|95.03|93.73|95.06|93.76|95.11|93.81|94.97|93.67|155
1681415100000|2023-04-13 19:45:00|95.07|93.77|95.18|93.88|95.26|93.96|95.06|93.76|174
1681415400000|2023-04-13 19:50:00|95.19|93.89|95.15|93.85|95.24|93.94|95.12|93.82|248
1681415700000|2023-04-13 19:55:00|95.14|93.84|95.1|93.8|95.2|93.9|95.03|93.73|151
1681416000000|2023-04-13 20:00:00|95.08|93.78|95.02|93.72|95.1|93.8|94.99|93.69|170
1681416300000|2023-04-13 20:05:00|95.01|93.71|95|93.7|95.02|93.72|94.81|93.51|291
1681416600000|2023-04-13 20:10:00|95.01|93.71|94.85|93.55|95.08|93.78|94.82|93.52|311
1681416900000|2023-04-13 20:15:00|94.86|93.56|94.92|93.62|94.97|93.67|94.83|93.53|160
1681417200000|2023-04-13 20:20:00|94.93|93.63|94.96|93.66|95.01|93.71|94.85|93.55|192
1681417500000|2023-04-13 20:25:00|94.97|93.67|94.93|93.63|95.02|93.72|94.9|93.6|188
1681417800000|2023-04-13 20:30:00|94.94|93.64|94.96|93.66|95.01|93.71|94.92|93.62|93
1681418100000|2023-04-13 20:35:00|94.95|93.65|95|93.7|95.01|93.71|94.95|93.65|135
1681418400000|2023-04-13 20:40:00|95.01|93.71|94.86|93.56|95.04|93.74|94.82|93.52|271
1681418700000|2023-04-13 20:45:00|94.84|93.54|94.8|93.5|94.92|93.62|94.78|93.48|162
1681419000000|2023-04-13 20:50:00|94.77|93.47|94.82|93.52|94.88|93.58|94.77|93.47|183
1681419300000|2023-04-13 20:55:00|94.83|93.53|94.82|93.52|94.89|93.59|94.78|93.48|122
1681419600000|2023-04-13 21:00:00|94.83|93.53|94.88|93.58|94.9|93.6|94.82|93.52|43
1681419900000|2023-04-13 21:05:00|94.87|93.57|94.83|93.53|94.88|93.58|94.83|93.53|99
1681420200000|2023-04-13 21:10:00|94.82|93.52|94.9|93.6|94.9|93.6|94.81|93.51|46
1681420500000|2023-04-13 21:15:00|94.89|93.59|94.95|93.65|94.96|93.66|94.88|93.58|27
1681420800000|2023-04-13 21:20:00|94.96|93.66|94.88|93.58|94.96|93.66|94.88|93.58|15
1681421100000|2023-04-13 21:25:00|94.89|93.59|94.9|93.6|94.9|93.6|94.88|93.58|12
1681421400000|2023-04-13 21:30:00|94.91|93.61|94.91|93.61|94.92|93.62|94.89|93.59|38
1681421700000|2023-04-13 21:35:00|94.9|93.6|94.86|93.56|94.91|93.61|94.85|93.55|45
1681422000000|2023-04-13 21:40:00|94.85|93.55|94.88|93.58|94.89|93.59|94.84|93.54|41
1681422300000|2023-04-13 21:45:00|94.89|93.59|94.85|93.55|94.89|93.59|94.84|93.54|49
1681422600000|2023-04-13 21:50:00|94.84|93.54|94.8|93.5|94.84|93.54|94.8|93.5|70
1681422900000|2023-04-13 21:55:00|94.79|93.49|94.74|93.44|94.8|93.5|94.71|93.41|41
1681423200000|2023-04-13 22:00:00|94.73|93.43|94.77|93.47|94.8|93.5|94.66|93.36|260
1681423500000|2023-04-13 22:05:00|94.76|93.46|94.78|93.48|94.81|93.51|94.71|93.41|173
1681423800000|2023-04-13 22:10:00|94.77|93.47|94.74|93.44|94.86|93.56|94.72|93.42|267
1681424100000|2023-04-13 22:15:00|94.75|93.45|94.72|93.42|94.8|93.5|94.67|93.37|104
1681424400000|2023-04-13 22:20:00|94.73|93.43|94.7|93.4|94.8|93.5|94.63|93.33|186
1681424700000|2023-04-13 22:25:00|94.71|93.41|94.76|93.46|94.78|93.48|94.67|93.37|107
1681425000000|2023-04-13 22:30:00|94.77|93.47|94.86|93.56|94.87|93.57|94.74|93.44|177
1681425300000|2023-04-13 22:35:00|94.87|93.57|94.92|93.62|94.99|93.69|94.83|93.53|218
1681425600000|2023-04-13 22:40:00|94.93|93.63|94.85|93.55|94.97|93.67|94.85|93.55|198
1681425900000|2023-04-13 22:45:00|94.86|93.56|94.73|93.43|94.86|93.56|94.67|93.37|223
1681426200000|2023-04-13 22:50:00|94.72|93.42|94.74|93.44|94.77|93.47|94.64|93.34|212
1681426500000|2023-04-13 22:55:00|94.73|93.43|94.77|93.47|94.85|93.55|94.72|93.42|170
1681426800000|2023-04-13 23:00:00|94.78|93.48|94.76|93.46|94.85|93.55|94.72|93.42|234
1681427100000|2023-04-13 23:05:00|94.78|93.48|94.63|93.33|94.79|93.49|94.61|93.31|112
1681427400000|2023-04-13 23:10:00|94.65|93.35|94.66|93.36|94.72|93.42|94.58|93.28|163
1681427700000|2023-04-13 23:15:00|94.67|93.37|94.7|93.4|94.75|93.45|94.64|93.34|138
1681428000000|2023-04-13 23:20:00|94.69|93.39|94.73|93.43|94.79|93.49|94.68|93.38|96
1681428300000|2023-04-13 23:25:00|94.72|93.42|94.63|93.33|94.79|93.49|94.6|93.3|242
1681428600000|2023-04-13 23:30:00|94.66|93.36|94.7|93.4|94.74|93.44|94.62|93.32|175
1681428900000|2023-04-13 23:35:00|94.71|93.41|94.75|93.45|94.81|93.51|94.67|93.37|124
1681429200000|2023-04-13 23:40:00|94.72|93.42|94.66|93.36|94.78|93.48|94.64|93.34|201
1681429500000|2023-04-13 23:45:00|94.64|93.34|94.81|93.51|94.84|93.54|94.64|93.34|128
1681429800000|2023-04-13 23:50:00|94.83|93.53|94.89|93.59|94.89|93.59|94.75|93.45|158
1681430100000|2023-04-13 23:55:00|94.87|93.57|94.88|93.58|94.91|93.61|94.81|93.51|284
1681430400000|2023-04-14 00:00:00|94.89|93.59|94.8|93.5|94.91|93.61|94.73|93.43|207
1681430700000|2023-04-14 00:05:00|94.79|93.49|94.79|93.49|94.83|93.53|94.7|93.4|109
1681431000000|2023-04-14 00:10:00|94.78|93.48|94.8|93.5|94.8|93.5|94.69|93.39|179
1681431300000|2023-04-14 00:15:00|94.79|93.49|94.93|93.63|94.96|93.66|94.79|93.49|220
1681431600000|2023-04-14 00:20:00|94.92|93.62|95.05|93.75|95.1|93.8|94.69|93.39|341
1681431900000|2023-04-14 00:25:00|95.02|93.72|95.04|93.74|95.07|93.77|94.9|93.6|436
1681432200000|2023-04-14 00:30:00|95.05|93.75|95.42|94.12|95.54|94.24|95.03|93.73|648
1681432500000|2023-04-14 00:35:00|95.44|94.14|96.74|95.44|96.75|95.45|95.37|94.07|811
1681432800000|2023-04-14 00:40:00|96.7|95.4|97.68|96.38|97.79|96.49|96.19|94.89|782
1681433100000|2023-04-14 00:45:00|97.67|96.37|98.25|96.95|98.25|96.95|97.32|96.02|683
1681433400000|2023-04-14 00:50:00|98.24|96.94|99.15|97.85|99.27|97.97|98.12|96.82|649
1681433700000|2023-04-14 00:55:00|99.16|97.86|98.12|96.82|99.16|97.86|97.94|96.64|631
1681434000000|2023-04-14 01:00:00|98.11|96.81|98.68|97.38|98.7|97.4|98.11|96.81|615
1681434300000|2023-04-14 01:05:00|98.66|97.36|98.55|97.25|98.83|97.53|98.44|97.14|614
1681434600000|2023-04-14 01:10:00|98.56|97.26|98.28|96.98|98.58|97.28|98.21|96.91|591
1681434900000|2023-04-14 01:15:00|98.27|96.97|98.19|96.89|98.45|97.15|98|96.7|544
1681435200000|2023-04-14 01:20:00|98.2|96.9|98|96.7|98.2|96.9|97.82|96.52|416
1681435500000|2023-04-14 01:25:00|97.99|96.69|97.83|96.53|98.06|96.76|97.46|96.16|552
1681435800000|2023-04-14 01:30:00|97.82|96.52|98.45|97.15|98.73|97.43|97.79|96.49|558
1681436100000|2023-04-14 01:35:00|98.46|97.16|98.17|96.87|98.47|97.17|98.13|96.83|488
1681436400000|2023-04-14 01:40:00|98.16|96.86|98.36|97.06|98.45|97.15|98.08|96.78|460
1681436700000|2023-04-14 01:45:00|98.37|97.07|98.63|97.33|98.77|97.47|98.31|97.01|514
1681437000000|2023-04-14 01:50:00|98.62|97.32|98.45|97.15|98.65|97.35|98.39|97.09|515
1681437300000|2023-04-14 01:55:00|98.47|97.17|98.12|96.82|98.47|97.17|98.03|96.73|390
1681437600000|2023-04-14 02:00:00|98.13|96.83|98.14|96.84|98.25|96.95|98.02|96.72|343
1681437900000|2023-04-14 02:05:00|98.13|96.83|98.23|96.93|98.26|96.96|97.96|96.66|332
1681438200000|2023-04-14 02:10:00|98.22|96.92|98.45|97.15|98.47|97.17|98.2|96.9|343
1681438500000|2023-04-14 02:15:00|98.46|97.16|98.5|97.2|98.6|97.3|98.43|97.13|418
1681438800000|2023-04-14 02:20:00|98.51|97.21|98.19|96.89|98.55|97.25|98.12|96.82|398
1681439100000|2023-04-14 02:25:00|98.18|96.88|98.21|96.91|98.29|96.99|98.16|96.86|281
1681439400000|2023-04-14 02:30:00|98.22|96.92|98.28|96.98|98.29|96.99|98.12|96.82|212
1681439700000|2023-04-14 02:35:00|98.29|96.99|98.11|96.81|98.29|96.99|98.11|96.81|187
1681440000000|2023-04-14 02:40:00|98.12|96.82|97.75|96.45|98.17|96.87|97.68|96.38|416
1681440300000|2023-04-14 02:45:00|97.76|96.46|97.78|96.48|97.82|96.52|97.48|96.18|619
1681440600000|2023-04-14 02:50:00|97.77|96.47|97.72|96.42|97.87|96.57|97.72|96.42|319
1681440900000|2023-04-14 02:55:00|97.73|96.43|97.98|96.68|98.04|96.74|97.62|96.32|351
1681441200000|2023-04-14 03:00:00|98|96.7|97.85|96.55|98.07|96.77|97.82|96.52|358
1681441500000|2023-04-14 03:05:00|97.84|96.54|97.92|96.62|97.97|96.67|97.77|96.47|340
1681441800000|2023-04-14 03:10:00|97.89|96.59|98.01|96.71|98.07|96.77|97.87|96.57|314
1681442100000|2023-04-14 03:15:00|98.02|96.72|98.09|96.79|98.1|96.8|97.99|96.69|179
1681442400000|2023-04-14 03:20:00|98.08|96.78|98.2|96.9|98.26|96.96|98.08|96.78|343
1681442700000|2023-04-14 03:25:00|98.21|96.91|98.79|97.49|98.86|97.56|98.13|96.83|421
1681443000000|2023-04-14 03:30:00|98.78|97.48|98.61|97.31|98.88|97.58|98.56|97.26|400
1681443300000|2023-04-14 03:35:00|98.6|97.3|98.53|97.23|98.67|97.37|98.5|97.2|308
1681443600000|2023-04-14 03:40:00|98.54|97.24|98.57|97.27|98.58|97.28|98.46|97.16|260
1681443900000|2023-04-14 03:45:00|98.56|97.26|98.54|97.24|98.68|97.38|98.53|97.23|288
1681444200000|2023-04-14 03:50:00|98.52|97.22|98.37|97.07|98.59|97.29|98.27|96.97|303
1681444500000|2023-04-14 03:55:00|98.39|97.09|98.35|97.05|98.39|97.09|98.22|96.92|279
1681444800000|2023-04-14 04:00:00|98.36|97.06|98.58|97.28|98.59|97.29|98.35|97.05|298
1681445100000|2023-04-14 04:05:00|98.59|97.29|98.58|97.28|98.63|97.33|98.53|97.23|328
1681445400000|2023-04-14 04:10:00|98.57|97.27|98.94|97.64|99.09|97.79|98.54|97.24|244
1681445700000|2023-04-14 04:15:00|98.93|97.63|99.36|98.06|99.37|98.07|98.9|97.6|518
1681446000000|2023-04-14 04:20:00|99.37|98.07|99.14|97.84|99.95|98.65|99|97.7|614
1681446300000|2023-04-14 04:25:00|99.15|97.85|99.07|97.77|99.22|97.92|99.04|97.74|354
1681446600000|2023-04-14 04:30:00|99.09|97.79|99.08|97.78|99.28|97.98|99.05|97.75|329
1681446900000|2023-04-14 04:35:00|99.07|97.77|99.03|97.73|99.28|97.98|99|97.7|291
1681447200000|2023-04-14 04:40:00|99.02|97.72|99.14|97.84|99.26|97.96|98.93|97.63|346
1681447500000|2023-04-14 04:45:00|99.15|97.85|99.02|97.72|99.26|97.96|98.96|97.66|370
1681447800000|2023-04-14 04:50:00|99.05|97.75|98.8|97.5|99.05|97.75|98.74|97.44|297
1681448100000|2023-04-14 04:55:00|98.82|97.52|98.89|97.59|98.96|97.66|98.78|97.48|277
1681448400000|2023-04-14 05:00:00|98.9|97.6|98.82|97.52|98.97|97.67|98.8|97.5|309
1681448700000|2023-04-14 05:05:00|98.85|97.55|98.82|97.52|98.93|97.63|98.78|97.48|330
1681449000000|2023-04-14 05:10:00|98.83|97.53|98.86|97.56|98.92|97.62|98.75|97.45|365
1681449300000|2023-04-14 05:15:00|98.89|97.59|98.73|97.43|98.91|97.61|98.67|97.37|378
1681449600000|2023-04-14 05:20:00|98.71|97.41|98.8|97.5|98.82|97.52|98.67|97.37|198
1681449900000|2023-04-14 05:25:00|98.78|97.48|98.81|97.51|98.92|97.62|98.75|97.45|282
1681450200000|2023-04-14 05:30:00|98.8|97.5|98.97|97.67|99.03|97.73|98.78|97.48|324
1681450500000|2023-04-14 05:35:00|98.96|97.66|98.97|97.67|99.04|97.74|98.89|97.59|300
1681450800000|2023-04-14 05:40:00|98.95|97.65|99.15|97.85|99.16|97.86|98.92|97.62|253
1681451100000|2023-04-14 05:45:00|99.14|97.84|98.95|97.65|99.15|97.85|98.89|97.59|373
1681451400000|2023-04-14 05:50:00|98.96|97.66|98.9|97.6|98.98|97.68|98.77|97.47|396
1681451700000|2023-04-14 05:55:00|98.91|97.61|98.92|97.62|99.11|97.81|98.87|97.57|383
1681452000000|2023-04-14 06:00:00|98.93|97.63|99.11|97.81|99.11|97.81|98.92|97.62|358
1681452300000|2023-04-14 06:05:00|99.1|97.8|99.07|97.77|99.16|97.86|99|97.7|351
1681452600000|2023-04-14 06:10:00|99.06|97.76|98.95|97.65|99.15|97.85|98.88|97.58|316
1681452900000|2023-04-14 06:15:00|99|97.7|98.85|97.55|99.15|97.85|98.77|97.47|350
1681453200000|2023-04-14 06:20:00|98.84|97.54|98.98|97.68|98.99|97.69|98.79|97.49|245
1681453500000|2023-04-14 06:25:00|98.99|97.69|99.05|97.75|99.13|97.83|98.96|97.66|322
1681453800000|2023-04-14 06:30:00|99.07|97.77|99.09|97.79|99.17|97.87|99.03|97.73|394
1681454100000|2023-04-14 06:35:00|99.1|97.8|98.96|97.66|99.15|97.85|98.88|97.58|393
1681454400000|2023-04-14 06:40:00|98.95|97.65|98.7|97.4|99.09|97.79|98.61|97.31|588
1681454700000|2023-04-14 06:45:00|98.71|97.41|98.77|97.47|98.87|97.57|98.68|97.38|442
1681455000000|2023-04-14 06:50:00|98.76|97.46|98.66|97.36|99|97.7|98.63|97.33|524
1681455300000|2023-04-14 06:55:00|98.68|97.38|98.83|97.53|98.91|97.61|98.65|97.35|416
1681455600000|2023-04-14 07:00:00|98.84|97.54|98.71|97.41|98.86|97.56|98.61|97.31|438
1681455900000|2023-04-14 07:05:00|98.69|97.39|98.35|97.05|98.71|97.41|98.35|97.05|395
1681456200000|2023-04-14 07:10:00|98.32|97.02|98.22|96.92|98.35|97.05|98.16|96.86|455
1681456500000|2023-04-14 07:15:00|98.23|96.93|98.29|96.99|98.32|97.02|98.19|96.89|293
1681456800000|2023-04-14 07:20:00|98.27|96.97|98.29|96.99|98.42|97.12|98.24|96.94|337
1681457100000|2023-04-14 07:25:00|98.31|97.01|98.28|96.98|98.36|97.06|98.22|96.92|272
1681457400000|2023-04-14 07:30:00|98.26|96.96|98.02|96.72|98.31|97.01|98|96.7|247
1681457700000|2023-04-14 07:35:00|98.03|96.73|97.8|96.5|98.09|96.79|97.73|96.43|337
1681458000000|2023-04-14 07:40:00|97.79|96.49|97.96|96.66|98.04|96.74|97.79|96.49|460
1681458300000|2023-04-14 07:45:00|97.98|96.68|97.75|96.45|98.03|96.73|97.74|96.44|396
1681458600000|2023-04-14 07:50:00|97.74|96.44|97.83|96.53|97.88|96.58|97.66|96.36|352
1681458900000|2023-04-14 07:55:00|97.81|96.51|97.64|96.34|97.82|96.52|97.52|96.22|327
1681459200000|2023-04-14 08:00:00|97.63|96.33|97.9|96.6|97.98|96.68|97.61|96.31|346
1681459500000|2023-04-14 08:05:00|97.93|96.63|97.65|96.35|97.94|96.64|97.62|96.32|306
1681459800000|2023-04-14 08:10:00|97.66|96.36|97.8|96.5|97.85|96.55|97.62|96.32|195
1681460100000|2023-04-14 08:15:00|97.84|96.54|97.89|96.59|97.93|96.63|97.62|96.32|316
1681460400000|2023-04-14 08:20:00|97.87|96.57|97.66|96.36|97.87|96.57|97.62|96.32|271
1681460700000|2023-04-14 08:25:00|97.65|96.35|97.55|96.25|97.7|96.4|97.49|96.19|294
1681461000000|2023-04-14 08:30:00|97.56|96.26|97.68|96.38|97.76|96.46|97.53|96.23|262
1681461300000|2023-04-14 08:35:00|97.72|96.42|97.67|96.37|97.82|96.52|97.66|96.36|240
1681461600000|2023-04-14 08:40:00|97.65|96.35|97.88|96.58|97.92|96.62|97.65|96.35|248
1681461900000|2023-04-14 08:45:00|97.87|96.57|97.87|96.57|97.97|96.67|97.78|96.48|250
1681462200000|2023-04-14 08:50:00|97.88|96.58|98.03|96.73|98.08|96.78|97.84|96.54|240
1681462500000|2023-04-14 08:55:00|98.02|96.72|97.92|96.62|98.05|96.75|97.91|96.61|203
1681462800000|2023-04-14 09:00:00|97.91|96.61|98.04|96.74|98.04|96.74|97.87|96.57|165
1681463100000|2023-04-14 09:05:00|98.02|96.72|97.99|96.69|98.05|96.75|97.95|96.65|211
1681463400000|2023-04-14 09:10:00|97.97|96.67|97.96|96.66|98.03|96.73|97.94|96.64|145
1681463700000|2023-04-14 09:15:00|97.97|96.67|97.89|96.59|98.05|96.75|97.89|96.59|152
1681464000000|2023-04-14 09:20:00|97.9|96.6|97.93|96.63|97.98|96.68|97.76|96.46|212
1681464300000|2023-04-14 09:25:00|97.96|96.66|97.99|96.69|98.04|96.74|97.91|96.61|190
1681464600000|2023-04-14 09:30:00|97.98|96.68|97.88|96.58|98|96.7|97.83|96.53|240
1681464900000|2023-04-14 09:35:00|97.89|96.59|98.03|96.73|98.04|96.74|97.88|96.58|203
1681465200000|2023-04-14 09:40:00|98.04|96.74|98.15|96.85|98.17|96.87|97.95|96.65|261
1681465500000|2023-04-14 09:45:00|98.16|96.86|98.03|96.73|98.16|96.86|98|96.7|214
1681465800000|2023-04-14 09:50:00|98.02|96.72|98.05|96.75|98.09|96.79|97.98|96.68|143
1681466100000|2023-04-14 09:55:00|98.07|96.77|98.02|96.72|98.08|96.78|97.96|96.66|129
1681466400000|2023-04-14 10:00:00|98.04|96.74|98|96.7|98.04|96.74|97.95|96.65|132
1681466700000|2023-04-14 10:05:00|97.99|96.69|97.94|96.64|98.01|96.71|97.88|96.58|155
1681467000000|2023-04-14 10:10:00|97.95|96.65|97.91|96.61|97.95|96.65|97.83|96.53|187
1681467300000|2023-04-14 10:15:00|97.9|96.6|97.86|96.56|97.95|96.65|97.81|96.51|177
1681467600000|2023-04-14 10:20:00|97.88|96.58|97.86|96.56|97.93|96.63|97.83|96.53|205
1681467900000|2023-04-14 10:25:00|97.89|96.59|97.83|96.53|97.91|96.61|97.82|96.52|159
1681468200000|2023-04-14 10:30:00|97.84|96.54|97.64|96.34|97.88|96.58|97.63|96.33|167
1681468500000|2023-04-14 10:35:00|97.63|96.33|97.63|96.33|97.69|96.39|97.56|96.26|197
1681468800000|2023-04-14 10:40:00|97.62|96.32|97.67|96.37|97.7|96.4|97.59|96.29|216
1681469100000|2023-04-14 10:45:00|97.65|96.35|97.66|96.36|97.73|96.43|97.6|96.3|201
1681469400000|2023-04-14 10:50:00|97.67|96.37|97.52|96.22|97.74|96.44|97.49|96.19|185
1681469700000|2023-04-14 10:55:00|97.49|96.19|97.47|96.17|97.64|96.34|97.42|96.12|184
1681470000000|2023-04-14 11:00:00|97.48|96.18|97.22|95.92|97.59|96.29|96.91|95.61|384
1681470300000|2023-04-14 11:05:00|97.21|95.91|97.48|96.18|97.53|96.23|97.19|95.89|345
1681470600000|2023-04-14 11:10:00|97.46|96.16|97.49|96.19|97.53|96.23|97.42|96.12|260
1681470900000|2023-04-14 11:15:00|97.5|96.2|97.21|95.91|97.53|96.23|97.14|95.84|324
1681471200000|2023-04-14 11:20:00|97.2|95.9|97.26|95.96|97.29|95.99|97.12|95.82|226
1681471500000|2023-04-14 11:25:00|97.24|95.94|97.3|96|97.39|96.09|97.24|95.94|180
1681471800000|2023-04-14 11:30:00|97.29|95.99|97.22|95.92|97.32|96.02|97.16|95.86|198
1681472100000|2023-04-14 11:35:00|97.17|95.87|97.31|96.01|97.36|96.06|97.17|95.87|153
1681472400000|2023-04-14 11:40:00|97.32|96.02|97.32|96.02|97.44|96.14|97.28|95.98|226
1681472700000|2023-04-14 11:45:00|97.29|95.99|97.44|96.14|97.5|96.2|97.29|95.99|163
1681473000000|2023-04-14 11:50:00|97.42|96.12|97.53|96.23|97.53|96.23|97.31|96.01|224
1681473300000|2023-04-14 11:55:00|97.54|96.24|97.64|96.34|97.71|96.41|97.52|96.22|278
1681473600000|2023-04-14 12:00:00|97.66|96.36|97.44|96.14|97.66|96.36|97.42|96.12|358
1681473900000|2023-04-14 12:05:00|97.43|96.13|97.48|96.18|97.52|96.22|97.38|96.08|325
1681474200000|2023-04-14 12:10:00|97.49|96.19|97.52|96.22|97.64|96.34|97.38|96.08|364
1681474500000|2023-04-14 12:15:00|97.53|96.23|97.77|96.47|97.8|96.5|97.46|96.16|303
1681474800000|2023-04-14 12:20:00|97.79|96.49|97.7|96.4|97.8|96.5|97.58|96.28|359
1681475100000|2023-04-14 12:25:00|97.69|96.39|97.78|96.48|97.84|96.54|97.69|96.39|239
1681475400000|2023-04-14 12:30:00|97.79|96.49|97.58|96.28|97.89|96.59|97.52|96.22|534
1681475700000|2023-04-14 12:35:00|97.57|96.27|97.75|96.45|97.76|96.46|97.5|96.2|399
1681476000000|2023-04-14 12:40:00|97.73|96.43|97.63|96.33|97.78|96.48|97.62|96.32|309
1681476300000|2023-04-14 12:45:00|97.61|96.31|97.39|96.09|97.62|96.32|96.9|95.6|607
1681476600000|2023-04-14 12:50:00|97.4|96.1|97.22|95.92|97.63|96.33|97.06|95.76|623
1681476900000|2023-04-14 12:55:00|97.24|95.94|96.37|95.07|97.29|95.99|96.12|94.82|553
1681477200000|2023-04-14 13:00:00|96.36|95.06|96.83|95.53|96.85|95.55|96.35|95.05|679
1681477500000|2023-04-14 13:05:00|96.81|95.51|96.89|95.59|97.06|95.76|96.72|95.42|413
1681477800000|2023-04-14 13:10:00|96.86|95.56|96.85|95.55|96.98|95.68|96.8|95.5|397
1681478100000|2023-04-14 13:15:00|96.86|95.56|96.86|95.56|97|95.7|96.81|95.51|443
1681478400000|2023-04-14 13:20:00|96.84|95.54|96.87|95.57|96.92|95.62|96.68|95.38|353
1681478700000|2023-04-14 13:25:00|96.89|95.59|96.99|95.69|97.01|95.71|96.64|95.34|389
1681479000000|2023-04-14 13:30:00|97|95.7|96.88|95.58|97.1|95.8|96.82|95.52|555
1681479300000|2023-04-14 13:35:00|96.89|95.59|97.31|96.01|97.4|96.1|96.88|95.58|556
1681479600000|2023-04-14 13:40:00|97.3|96|97.41|96.11|97.45|96.15|97.22|95.92|436
1681479900000|2023-04-14 13:45:00|97.42|96.12|97.41|96.11|97.47|96.17|97.38|96.08|309
1681480200000|2023-04-14 13:50:00|97.42|96.12|97.31|96.01|97.47|96.17|97.3|96|437
1681480500000|2023-04-14 13:55:00|97.3|96|97.35|96.05|97.48|96.18|97.27|95.97|382
1681480800000|2023-04-14 14:00:00|97.34|96.04|97.49|96.19|97.49|96.19|97.06|95.76|516
1681481100000|2023-04-14 14:05:00|97.48|96.18|97.01|95.71|97.5|96.2|96.85|95.55|546
1681481400000|2023-04-14 14:10:00|97.02|95.72|97.15|95.85|97.23|95.93|97.02|95.72|481
1681481700000|2023-04-14 14:15:00|97.16|95.86|97.33|96.03|97.43|96.13|97.11|95.81|576
1681482000000|2023-04-14 14:20:00|97.3|96|97.57|96.27|97.57|96.27|97.23|95.93|600
1681482300000|2023-04-14 14:25:00|97.56|96.26|97.85|96.55|98.03|96.73|97.51|96.21|527
1681482600000|2023-04-14 14:30:00|97.84|96.54|97.53|96.23|97.85|96.55|97.24|95.94|580
1681482900000|2023-04-14 14:35:00|97.51|96.21|97.39|96.09|97.55|96.25|97.28|95.98|504
1681483200000|2023-04-14 14:40:00|97.38|96.08|97.14|95.84|97.43|96.13|97.09|95.79|409
1681483500000|2023-04-14 14:45:00|97.12|95.82|97.17|95.87|97.33|96.03|97.07|95.77|397
1681483800000|2023-04-14 14:50:00|97.16|95.86|96.76|95.46|97.19|95.89|96.58|95.28|393
1681484100000|2023-04-14 14:55:00|96.74|95.44|96.98|95.68|97.06|95.76|96.73|95.43|469
1681484400000|2023-04-14 15:00:00|96.99|95.69|96.05|94.75|97.02|95.72|96|94.7|510
1681484700000|2023-04-14 15:05:00|96.04|94.74|96.27|94.97|96.46|95.16|95.99|94.69|720
1681485000000|2023-04-14 15:10:00|96.25|94.95|96.17|94.87|96.54|95.24|96.16|94.86|583
1681485300000|2023-04-14 15:15:00|96.19|94.89|96.39|95.09|96.42|95.12|96.14|94.84|555
1681485600000|2023-04-14 15:20:00|96.4|95.1|96.19|94.89|96.43|95.13|96.15|94.85|534
1681485900000|2023-04-14 15:25:00|96.2|94.9|95.76|94.46|96.3|95|95.39|94.09|716
1681486200000|2023-04-14 15:30:00|95.77|94.47|95.03|93.73|95.84|94.54|94.77|93.47|737
1681486500000|2023-04-14 15:35:00|95.04|93.74|95.27|93.97|95.32|94.02|94.82|93.52|631
1681486800000|2023-04-14 15:40:00|95.29|93.99|95.13|93.83|95.33|94.03|94.93|93.63|558
1681487100000|2023-04-14 15:45:00|95.14|93.84|94.98|93.68|95.15|93.85|94.85|93.55|427
1681487400000|2023-04-14 15:50:00|94.99|93.69|94.68|93.38|95.05|93.75|94.39|93.09|576
1681487700000|2023-04-14 15:55:00|94.67|93.37|94.66|93.36|94.75|93.45|94.43|93.13|539
1681488000000|2023-04-14 16:00:00|94.65|93.35|95.05|93.75|95.1|93.8|94.61|93.31|477
1681488300000|2023-04-14 16:05:00|95.06|93.76|94.82|93.52|95.08|93.78|94.52|93.22|558
1681488600000|2023-04-14 16:10:00|94.81|93.51|94.98|93.68|94.99|93.69|94.62|93.32|428
1681488900000|2023-04-14 16:15:00|94.97|93.67|94.72|93.42|94.99|93.69|94.69|93.39|369
1681489200000|2023-04-14 16:20:00|94.71|93.41|94.56|93.26|94.73|93.43|94.47|93.17|489
1681489500000|2023-04-14 16:25:00|94.57|93.27|94.69|93.39|94.7|93.4|94.52|93.22|335
1681489800000|2023-04-14 16:30:00|94.68|93.38|94.65|93.35|94.72|93.42|94.4|93.1|488
1681490100000|2023-04-14 16:35:00|94.63|93.33|94.53|93.23|94.65|93.35|94.42|93.12|533
1681490400000|2023-04-14 16:40:00|94.52|93.22|94.68|93.38|94.7|93.4|94.41|93.11|494
1681490700000|2023-04-14 16:45:00|94.67|93.37|94.47|93.17|94.69|93.39|94.44|93.14|416
1681491000000|2023-04-14 16:50:00|94.46|93.16|94.83|93.53|94.87|93.57|94.46|93.16|345
1681491300000|2023-04-14 16:55:00|94.82|93.52|94.99|93.69|95|93.7|94.79|93.49|324
1681491600000|2023-04-14 17:00:00|95|93.7|95.3|94|95.34|94.04|94.91|93.61|401
1681491900000|2023-04-14 17:05:00|95.31|94.01|95.36|94.06|95.4|94.1|95.2|93.9|313
1681492200000|2023-04-14 17:10:00|95.35|94.05|95.43|94.13|95.43|94.13|95.22|93.92|320
1681492500000|2023-04-14 17:15:00|95.42|94.12|95.91|94.61|95.92|94.62|95.42|94.12|389
1681492800000|2023-04-14 17:20:00|95.9|94.6|95.87|94.57|95.93|94.63|95.67|94.37|510
1681493100000|2023-04-14 17:25:00|95.88|94.58|95.73|94.43|95.9|94.6|95.72|94.42|342
1681493400000|2023-04-14 17:30:00|95.72|94.42|95.55|94.25|95.74|94.44|95.46|94.16|439
1681493700000|2023-04-14 17:35:00|95.56|94.26|95.53|94.23|95.56|94.26|95.26|93.96|335
1681494000000|2023-04-14 17:40:00|95.52|94.22|95.52|94.22|95.7|94.4|95.47|94.17|322
1681494300000|2023-04-14 17:45:00|95.51|94.21|95.49|94.19|95.55|94.25|95.37|94.07|290
1681494600000|2023-04-14 17:50:00|95.48|94.18|95.56|94.26|95.58|94.28|95.46|94.16|237
1681494900000|2023-04-14 17:55:00|95.55|94.25|95.72|94.42|95.79|94.49|95.53|94.23|226
1681495200000|2023-04-14 18:00:00|95.71|94.41|95.73|94.43|95.73|94.43|95.64|94.34|250
1681495500000|2023-04-14 18:05:00|95.72|94.42|96|94.7|96|94.7|95.7|94.4|320
1681495800000|2023-04-14 18:10:00|96.01|94.71|96.2|94.9|96.21|94.91|95.87|94.57|357
1681496100000|2023-04-14 18:15:00|96.21|94.91|95.87|94.57|96.21|94.91|95.78|94.48|408
1681496400000|2023-04-14 18:20:00|95.86|94.56|95.91|94.61|95.99|94.69|95.79|94.49|338
1681496700000|2023-04-14 18:25:00|95.9|94.6|96.03|94.73|96.08|94.78|95.83|94.53|366
1681497000000|2023-04-14 18:30:00|96.04|94.74|95.86|94.56|96.08|94.78|95.84|94.54|278
1681497300000|2023-04-14 18:35:00|95.9|94.6|95.73|94.43|95.91|94.61|95.69|94.39|340
1681497600000|2023-04-14 18:40:00|95.74|94.44|95.85|94.55|95.86|94.56|95.71|94.41|258
1681497900000|2023-04-14 18:45:00|95.86|94.56|95.94|94.64|95.98|94.68|95.74|94.44|266
1681498200000|2023-04-14 18:50:00|95.93|94.63|95.82|94.52|95.94|94.64|95.78|94.48|339
1681498500000|2023-04-14 18:55:00|95.83|94.53|95.83|94.53|95.95|94.65|95.79|94.49|210
1681498800000|2023-04-14 19:00:00|95.82|94.52|95.95|94.65|95.95|94.65|95.73|94.43|300
1681499100000|2023-04-14 19:05:00|95.94|94.64|95.91|94.61|96.05|94.75|95.9|94.6|283
1681499400000|2023-04-14 19:10:00|95.9|94.6|95.71|94.41|95.96|94.66|95.7|94.4|416
1681499700000|2023-04-14 19:15:00|95.72|94.42|95.87|94.57|95.91|94.61|95.7|94.4|250
1681500000000|2023-04-14 19:20:00|95.86|94.56|96.13|94.83|96.14|94.84|95.86|94.56|267
1681500300000|2023-04-14 19:25:00|96.12|94.82|96.03|94.73|96.14|94.84|96.03|94.73|287
1681500600000|2023-04-14 19:30:00|96.04|94.74|96.15|94.85|96.21|94.91|96.03|94.73|297
1681500900000|2023-04-14 19:35:00|96.14|94.84|96.15|94.85|96.19|94.89|96.09|94.79|229
1681501200000|2023-04-14 19:40:00|96.16|94.86|96.32|95.02|96.37|95.07|96.15|94.85|228
1681501500000|2023-04-14 19:45:00|96.34|95.04|96.41|95.11|96.46|95.16|96.33|95.03|337
1681501800000|2023-04-14 19:50:00|96.38|95.08|96.41|95.11|96.46|95.16|96.33|95.03|309
1681502100000|2023-04-14 19:55:00|96.45|95.15|96.65|95.35|96.65|95.35|96.39|95.09|157
1681502400000|2023-04-14 20:00:00|96.62|95.32|96.88|95.58|96.9|95.6|96.56|95.26|216
1681502700000|2023-04-14 20:05:00|96.87|95.57|96.64|95.34|96.88|95.58|96.64|95.34|245
1681503000000|2023-04-14 20:10:00|96.63|95.33|97.25|95.95|97.25|95.95|96.63|95.33|251
1681503300000|2023-04-14 20:15:00|97.24|95.94|96.96|95.66|97.34|96.04|96.96|95.66|334
1681503600000|2023-04-14 20:20:00|96.95|95.65|97.13|95.83|97.18|95.88|96.93|95.63|196
1681503900000|2023-04-14 20:25:00|97.11|95.81|97.25|95.95|97.29|95.99|97.08|95.78|245
1681504200000|2023-04-14 20:30:00|97.26|95.96|97.57|96.27|97.67|96.37|97.19|95.89|400
1681504500000|2023-04-14 20:35:00|97.56|96.26|97.34|96.04|97.56|96.26|97.33|96.03|270
1681504800000|2023-04-14 20:40:00|97.33|96.03|97.4|96.1|97.43|96.13|97.32|96.02|169
1681505100000|2023-04-14 20:45:00|97.39|96.09|97.1|95.8|97.45|96.15|97.09|95.79|212
1681505400000|2023-04-14 20:50:00|97.09|95.79|97.11|95.81|97.23|95.93|97.06|95.76|155
1681505700000|2023-04-14 20:55:00|97.1|95.8|97.09|95.79|97.18|95.88|97.06|95.76|109
1681542000000|2023-04-15 07:00:00|96.3|95|96.36|95.06|96.41|95.11|96.3|95|109
1681542300000|2023-04-15 07:05:00|96.35|95.05|96.44|95.14|96.45|95.15|96.34|95.04|108
1681542600000|2023-04-15 07:10:00|96.43|95.13|96.44|95.14|96.48|95.18|96.38|95.08|87
1681542900000|2023-04-15 07:15:00|96.45|95.15|96.48|95.18|96.49|95.19|96.42|95.12|86
1681543200000|2023-04-15 07:20:00|96.49|95.19|96.64|95.34|96.64|95.34|96.49|95.19|182
1681543500000|2023-04-15 07:25:00|96.63|95.33|96.94|95.64|96.97|95.67|96.63|95.33|182
1681543800000|2023-04-15 07:30:00|96.95|95.65|96.98|95.68|97.02|95.72|96.85|95.55|114
1681544100000|2023-04-15 07:35:00|96.99|95.69|96.94|95.64|97|95.7|96.87|95.57|125
1681544400000|2023-04-15 07:40:00|96.93|95.63|97.06|95.76|97.09|95.79|96.9|95.6|117
1681544700000|2023-04-15 07:45:00|97.05|95.75|97.06|95.76|97.15|95.85|97.04|95.74|81
1681545000000|2023-04-15 07:50:00|97.05|95.75|97.02|95.72|97.06|95.76|96.96|95.66|77
1681545300000|2023-04-15 07:55:00|97.03|95.73|96.96|95.66|97.21|95.91|96.95|95.65|175
1681545600000|2023-04-15 08:00:00|96.95|95.65|97.06|95.76|97.08|95.78|96.95|95.65|202
1681545900000|2023-04-15 08:05:00|97.07|95.77|97.01|95.71|97.07|95.77|96.99|95.69|121
1681546200000|2023-04-15 08:10:00|97|95.7|96.84|95.54|97.02|95.72|96.82|95.52|90
1681546500000|2023-04-15 08:15:00|96.85|95.55|96.81|95.51|96.91|95.61|96.81|95.51|113
1681546800000|2023-04-15 08:20:00|96.82|95.52|96.84|95.54|96.88|95.58|96.81|95.51|119
1681547100000|2023-04-15 08:25:00|96.83|95.53|96.75|95.45|96.84|95.54|96.72|95.42|119
1681547400000|2023-04-15 08:30:00|96.76|95.46|96.85|95.55|96.89|95.59|96.74|95.44|113
1681547700000|2023-04-15 08:35:00|96.84|95.54|96.72|95.42|96.85|95.55|96.69|95.39|124
1681548000000|2023-04-15 08:40:00|96.73|95.43|96.67|95.37|96.75|95.45|96.64|95.34|106
1681548300000|2023-04-15 08:45:00|96.68|95.38|96.57|95.27|96.68|95.38|96.57|95.27|134
1681548600000|2023-04-15 08:50:00|96.59|95.29|96.74|95.44|96.78|95.48|96.59|95.29|85
1681548900000|2023-04-15 08:55:00|96.78|95.48|96.78|95.48|96.79|95.49|96.72|95.42|84
1681549200000|2023-04-15 09:00:00|96.79|95.49|96.74|95.44|96.89|95.59|96.65|95.35|124
1681549500000|2023-04-15 09:05:00|96.75|95.45|96.8|95.5|96.8|95.5|96.73|95.43|33
1681549800000|2023-04-15 09:10:00|96.81|95.51|96.84|95.54|96.87|95.57|96.78|95.48|84
1681550100000|2023-04-15 09:15:00|96.83|95.53|96.96|95.66|96.99|95.69|96.83|95.53|64
1681550400000|2023-04-15 09:20:00|96.97|95.67|97.06|95.76|97.1|95.8|96.96|95.66|108
1681550700000|2023-04-15 09:25:00|97.05|95.75|97.04|95.74|97.07|95.77|96.99|95.69|72
1681551000000|2023-04-15 09:30:00|97.03|95.73|97.13|95.83|97.15|95.85|97|95.7|62
1681551300000|2023-04-15 09:35:00|97.14|95.84|97.12|95.82|97.26|95.96|97.11|95.81|133
1681551600000|2023-04-15 09:40:00|97.11|95.81|97.07|95.77|97.16|95.86|97.05|95.75|122
1681551900000|2023-04-15 09:45:00|97.06|95.76|97|95.7|97.1|95.8|96.99|95.69|127
1681552200000|2023-04-15 09:50:00|97.01|95.71|97.15|95.85|97.17|95.87|97|95.7|187
1681552500000|2023-04-15 09:55:00|97.16|95.86|97.23|95.93|97.24|95.94|97.14|95.84|132
1681552800000|2023-04-15 10:00:00|97.24|95.94|97.26|95.96|97.33|96.03|97.15|95.85|164
1681553100000|2023-04-15 10:05:00|97.27|95.97|97.21|95.91|97.34|96.04|97.21|95.91|170
1681553400000|2023-04-15 10:10:00|97.22|95.92|97.09|95.79|97.29|95.99|97.09|95.79|137
1681553700000|2023-04-15 10:15:00|97.1|95.8|97.14|95.84|97.17|95.87|97.06|95.76|73
1681554000000|2023-04-15 10:20:00|97.15|95.85|97.23|95.93|97.25|95.95|97.13|95.83|87
1681554300000|2023-04-15 10:25:00|97.22|95.92|97.09|95.79|97.24|95.94|97.08|95.78|101
1681554600000|2023-04-15 10:30:00|97.1|95.8|97.17|95.87|97.19|95.89|97.08|95.78|132
1681554900000|2023-04-15 10:35:00|97.18|95.88|97.12|95.82|97.19|95.89|97.11|95.81|95
1681555200000|2023-04-15 10:40:00|97.13|95.83|97.01|95.71|97.14|95.84|97|95.7|128
1681555500000|2023-04-15 10:45:00|97.03|95.73|97.08|95.78|97.13|95.83|97.02|95.72|85
1681555800000|2023-04-15 10:50:00|97.09|95.79|97.24|95.94|97.26|95.96|97.08|95.78|91
1681556100000|2023-04-15 10:55:00|97.22|95.92|97.32|96.02|97.32|96.02|97.21|95.91|81
1681556400000|2023-04-15 11:00:00|97.31|96.01|97.32|96.02|97.33|96.03|97.24|95.94|72
1681556700000|2023-04-15 11:05:00|97.33|96.03|97.3|96|97.36|96.06|97.29|95.99|53
1681557000000|2023-04-15 11:10:00|97.29|95.99|97.26|95.96|97.34|96.04|97.22|95.92|123
1681557300000|2023-04-15 11:15:00|97.27|95.97|97.26|95.96|97.29|95.99|97.24|95.94|63
1681557600000|2023-04-15 11:20:00|97.27|95.97|97.28|95.98|97.34|96.04|97.25|95.95|108
1681557900000|2023-04-15 11:25:00|97.29|95.99|97.23|95.93|97.29|95.99|97.17|95.87|102
1681558200000|2023-04-15 11:30:00|97.22|95.92|97.08|95.78|97.27|95.97|97.05|95.75|182
1681558500000|2023-04-15 11:35:00|97.09|95.79|97.06|95.76|97.14|95.84|97.05|95.75|99
1681558800000|2023-04-15 11:40:00|97.05|95.75|97.12|95.82|97.12|95.82|97.03|95.73|60
1681559100000|2023-04-15 11:45:00|97.1|95.8|96.88|95.58|97.13|95.83|96.85|95.55|157
1681559400000|2023-04-15 11:50:00|96.87|95.57|96.94|95.64|96.97|95.67|96.87|95.57|125
1681559700000|2023-04-15 11:55:00|96.95|95.65|96.95|95.65|97.01|95.71|96.91|95.61|117
1681560000000|2023-04-15 12:00:00|96.96|95.66|96.94|95.64|97|95.7|96.88|95.58|130
1681560300000|2023-04-15 12:05:00|96.95|95.65|97.08|95.78|97.08|95.78|96.94|95.64|119
1681560600000|2023-04-15 12:10:00|97.07|95.77|97.15|95.85|97.19|95.89|97.06|95.76|70
1681560900000|2023-04-15 12:15:00|97.14|95.84|97.11|95.81|97.2|95.9|97.09|95.79|125
1681561200000|2023-04-15 12:20:00|97.1|95.8|97.23|95.93|97.24|95.94|97.1|95.8|91
1681561500000|2023-04-15 12:25:00|97.22|95.92|97.18|95.88|97.29|95.99|97.15|95.85|74
1681561800000|2023-04-15 12:30:00|97.19|95.89|97.34|96.04|97.35|96.05|97.19|95.89|52
1681562100000|2023-04-15 12:35:00|97.35|96.05|97.38|96.08|97.51|96.21|97.34|96.04|148
1681562400000|2023-04-15 12:40:00|97.37|96.07|97.33|96.03|97.47|96.17|97.32|96.02|161
1681562700000|2023-04-15 12:45:00|97.32|96.02|97.35|96.05|97.44|96.14|97.32|96.02|94
1681563000000|2023-04-15 12:50:00|97.36|96.06|97.43|96.13|97.46|96.16|97.34|96.04|171
1681563300000|2023-04-15 12:55:00|97.44|96.14|97.46|96.16|97.49|96.19|97.39|96.09|118
1681563600000|2023-04-15 13:00:00|97.45|96.15|97.61|96.31|97.62|96.32|97.45|96.15|97
1681563900000|2023-04-15 13:05:00|97.62|96.32|97.41|96.11|97.63|96.33|97.35|96.05|197
1681564200000|2023-04-15 13:10:00|97.4|96.1|97.34|96.04|97.44|96.14|97.3|96|127
1681564500000|2023-04-15 13:15:00|97.35|96.05|97.31|96.01|97.45|96.15|97.23|95.93|164
1681564800000|2023-04-15 13:20:00|97.32|96.02|97.14|95.84|97.33|96.03|97.14|95.84|128
1681565100000|2023-04-15 13:25:00|97.15|95.85|97.16|95.86|97.25|95.95|97.14|95.84|101
1681565400000|2023-04-15 13:30:00|97.17|95.87|96.82|95.52|97.2|95.9|96.58|95.28|250
1681565700000|2023-04-15 13:35:00|96.83|95.53|96.7|95.4|96.93|95.63|96.65|95.35|240
1681566000000|2023-04-15 13:40:00|96.71|95.41|96.86|95.56|96.86|95.56|96.7|95.4|191
1681566300000|2023-04-15 13:45:00|96.85|95.55|96.74|95.44|96.87|95.57|96.73|95.43|153
1681566600000|2023-04-15 13:50:00|96.75|95.45|96.61|95.31|96.75|95.45|96.44|95.14|256
1681566900000|2023-04-15 13:55:00|96.62|95.32|96.69|95.39|96.74|95.44|96.62|95.32|119
1681567200000|2023-04-15 14:00:00|96.7|95.4|96.49|95.19|96.74|95.44|96.48|95.18|201
1681567500000|2023-04-15 14:05:00|96.5|95.2|96.62|95.32|96.63|95.33|96.5|95.2|160
1681567800000|2023-04-15 14:10:00|96.63|95.33|96.68|95.38|96.71|95.41|96.57|95.27|129
1681568100000|2023-04-15 14:15:00|96.67|95.37|96.84|95.54|96.84|95.54|96.67|95.37|145
1681568400000|2023-04-15 14:20:00|96.83|95.53|96.72|95.42|96.83|95.53|96.64|95.34|163
1681568700000|2023-04-15 14:25:00|96.71|95.41|96.74|95.44|96.82|95.52|96.71|95.41|136
1681569000000|2023-04-15 14:30:00|96.75|95.45|96.77|95.47|96.84|95.54|96.71|95.41|97
1681569300000|2023-04-15 14:35:00|96.76|95.46|96.83|95.53|96.84|95.54|96.75|95.45|93
1681569600000|2023-04-15 14:40:00|96.82|95.52|96.84|95.54|96.85|95.55|96.81|95.51|23
1681569900000|2023-04-15 14:45:00|96.83|95.53|96.91|95.61|96.91|95.61|96.8|95.5|94
1681570200000|2023-04-15 14:50:00|96.9|95.6|96.9|95.6|96.92|95.62|96.86|95.56|105
1681570500000|2023-04-15 14:55:00|96.91|95.61|96.77|95.47|96.93|95.63|96.69|95.39|124
1681570800000|2023-04-15 15:00:00|96.76|95.46|96.83|95.53|96.83|95.53|96.65|95.35|182
1681571100000|2023-04-15 15:05:00|96.84|95.54|97.03|95.73|97.05|95.75|96.84|95.54|131
1681571400000|2023-04-15 15:10:00|97.04|95.74|97.07|95.77|97.09|95.79|96.97|95.67|130
1681571700000|2023-04-15 15:15:00|97.08|95.78|97.16|95.86|97.2|95.9|97.03|95.73|127
1681572000000|2023-04-15 15:20:00|97.17|95.87|97.12|95.82|97.17|95.87|97.1|95.8|75
1681572300000|2023-04-15 15:25:00|97.13|95.83|97.1|95.8|97.15|95.85|97.1|95.8|96
1681572600000|2023-04-15 15:30:00|97.11|95.81|97.08|95.78|97.11|95.81|97.02|95.72|96
1681572900000|2023-04-15 15:35:00|97.07|95.77|97.18|95.88|97.18|95.88|97|95.7|158
1681573200000|2023-04-15 15:40:00|97.17|95.87|97.09|95.79|97.18|95.88|97.09|95.79|109
1681573500000|2023-04-15 15:45:00|97.1|95.8|96.99|95.69|97.18|95.88|96.9|95.6|184
1681573800000|2023-04-15 15:50:00|96.98|95.68|96.89|95.59|97.02|95.72|96.84|95.54|164
1681574100000|2023-04-15 15:55:00|96.88|95.58|96.78|95.48|96.93|95.63|96.76|95.46|111
1681574400000|2023-04-15 16:00:00|96.79|95.49|96.88|95.58|96.89|95.59|96.77|95.47|138
1681574700000|2023-04-15 16:05:00|96.87|95.57|96.75|95.45|96.93|95.63|96.74|95.44|103
1681575000000|2023-04-15 16:10:00|96.74|95.44|96.76|95.46|96.78|95.48|96.62|95.32|177
1681575300000|2023-04-15 16:15:00|96.75|95.45|96.92|95.62|96.96|95.66|96.71|95.41|122
1681575600000|2023-04-15 16:20:00|96.93|95.63|97.06|95.76|97.08|95.78|96.92|95.62|146
1681575900000|2023-04-15 16:25:00|97.05|95.75|97.02|95.72|97.07|95.77|96.97|95.67|90
1681576200000|2023-04-15 16:30:00|97.01|95.71|96.9|95.6|97.13|95.83|96.9|95.6|154
1681576500000|2023-04-15 16:35:00|96.91|95.61|96.99|95.69|97.01|95.71|96.87|95.57|131
1681576800000|2023-04-15 16:40:00|97|95.7|97.07|95.77|97.07|95.77|97|95.7|66
1681577100000|2023-04-15 16:45:00|97.06|95.76|97|95.7|97.07|95.77|97|95.7|79
1681577400000|2023-04-15 16:50:00|96.99|95.69|96.93|95.63|97.02|95.72|96.9|95.6|126
1681577700000|2023-04-15 16:55:00|96.94|95.64|97.2|95.9|97.24|95.94|96.91|95.61|167
1681578000000|2023-04-15 17:00:00|97.19|95.89|97.09|95.79|97.23|95.93|97.05|95.75|147
1681578300000|2023-04-15 17:05:00|97.08|95.78|96.95|95.65|97.15|95.85|96.94|95.64|120
1681578600000|2023-04-15 17:10:00|96.96|95.66|96.95|95.65|97|95.7|96.9|95.6|110
1681578900000|2023-04-15 17:15:00|96.96|95.66|96.99|95.69|97.04|95.74|96.94|95.64|86
1681579200000|2023-04-15 17:20:00|96.97|95.67|96.66|95.36|96.97|95.67|96.61|95.31|259
1681579500000|2023-04-15 17:25:00|96.65|95.35|96.72|95.42|96.76|95.46|96.65|95.35|115
1681579800000|2023-04-15 17:30:00|96.71|95.41|96.22|94.92|96.74|95.44|96.19|94.89|183
1681580100000|2023-04-15 17:35:00|96.21|94.91|96.4|95.1|96.48|95.18|96.19|94.89|224
1681580400000|2023-04-15 17:40:00|96.39|95.09|96.41|95.11|96.45|95.15|96.36|95.06|127
1681580700000|2023-04-15 17:45:00|96.42|95.12|96.4|95.1|96.43|95.13|96.04|94.74|211
1681581000000|2023-04-15 17:50:00|96.45|95.15|96.48|95.18|96.51|95.21|96.39|95.09|96
1681581300000|2023-04-15 17:55:00|96.49|95.19|96.41|95.11|96.51|95.21|96.39|95.09|103
1681581600000|2023-04-15 18:00:00|96.42|95.12|96.6|95.3|96.62|95.32|96.41|95.11|87
1681581900000|2023-04-15 18:05:00|96.59|95.29|96.62|95.32|96.67|95.37|96.55|95.25|73
1681582200000|2023-04-15 18:10:00|96.63|95.33|96.68|95.38|96.7|95.4|96.61|95.31|59
1681582500000|2023-04-15 18:15:00|96.67|95.37|96.71|95.41|96.71|95.41|96.6|95.3|89
1681582800000|2023-04-15 18:20:00|96.72|95.42|96.92|95.62|96.92|95.62|96.66|95.36|80
1681583100000|2023-04-15 18:25:00|96.91|95.61|96.93|95.63|96.96|95.66|96.86|95.56|59
1681583400000|2023-04-15 18:30:00|96.92|95.62|96.9|95.6|96.98|95.68|96.88|95.58|95
1681583700000|2023-04-15 18:35:00|96.89|95.59|96.9|95.6|96.93|95.63|96.82|95.52|92
1681584000000|2023-04-15 18:40:00|96.91|95.61|96.88|95.58|96.91|95.61|96.86|95.56|48
1681584300000|2023-04-15 18:45:00|96.89|95.59|96.8|95.5|96.89|95.59|96.77|95.47|73
1681584600000|2023-04-15 18:50:00|96.79|95.49|96.96|95.66|96.98|95.68|96.79|95.49|104
1681584900000|2023-04-15 18:55:00|96.98|95.68|96.92|95.62|97|95.7|96.91|95.61|67
1681585200000|2023-04-15 19:00:00|96.93|95.63|96.97|95.67|97.04|95.74|96.92|95.62|93
1681585500000|2023-04-15 19:05:00|96.96|95.66|96.99|95.69|97.04|95.74|96.95|95.65|93
1681585800000|2023-04-15 19:10:00|97|95.7|96.91|95.61|97.02|95.72|96.89|95.59|67
1681586100000|2023-04-15 19:15:00|96.9|95.6|96.85|95.55|96.91|95.61|96.78|95.48|134
1681586400000|2023-04-15 19:20:00|96.86|95.56|97.02|95.72|97.03|95.73|96.81|95.51|118
1681586700000|2023-04-15 19:25:00|97.01|95.71|96.84|95.54|97.01|95.71|96.82|95.52|123
1681587000000|2023-04-15 19:30:00|96.83|95.53|96.9|95.6|96.9|95.6|96.78|95.48|63
1681587300000|2023-04-15 19:35:00|96.92|95.62|96.87|95.57|96.97|95.67|96.86|95.56|85
1681587600000|2023-04-15 19:40:00|96.86|95.56|96.57|95.27|96.86|95.56|96.56|95.26|107
1681587900000|2023-04-15 19:45:00|96.56|95.26|96.51|95.21|96.56|95.26|96.37|95.07|195
1681588200000|2023-04-15 19:50:00|96.52|95.22|96.76|95.46|96.8|95.5|96.52|95.22|143
1681588500000|2023-04-15 19:55:00|96.75|95.45|96.95|95.65|96.95|95.65|96.75|95.45|131
1681588800000|2023-04-15 20:00:00|96.94|95.64|96.8|95.5|97|95.7|96.78|95.48|144
1681589100000|2023-04-15 20:05:00|96.79|95.49|96.86|95.56|96.92|95.62|96.79|95.49|127
1681589400000|2023-04-15 20:10:00|96.87|95.57|96.85|95.55|96.89|95.59|96.84|95.54|29
1681589700000|2023-04-15 20:15:00|96.84|95.54|96.95|95.65|96.95|95.65|96.83|95.53|140
1681590000000|2023-04-15 20:20:00|96.98|95.68|96.91|95.61|96.99|95.69|96.89|95.59|74
1681590300000|2023-04-15 20:25:00|96.93|95.63|97.11|95.81|97.12|95.82|96.92|95.62|64
1681590600000|2023-04-15 20:30:00|97.12|95.82|97.06|95.76|97.12|95.82|96.97|95.67|103
1681590900000|2023-04-15 20:35:00|97.07|95.77|97.01|95.71|97.14|95.84|97.01|95.71|115
1681591200000|2023-04-15 20:40:00|97.02|95.72|97.11|95.81|97.12|95.82|96.95|95.65|115
1681591500000|2023-04-15 20:45:00|97.12|95.82|96.91|95.61|97.12|95.82|96.9|95.6|188
1681591800000|2023-04-15 20:50:00|96.9|95.6|97|95.7|97.09|95.79|96.89|95.59|144
1681592100000|2023-04-15 20:55:00|96.99|95.69|96.88|95.58|97.01|95.71|96.85|95.55|125
1681592400000|2023-04-15 21:00:00|96.91|95.61|96.86|95.56|96.91|95.61|96.81|95.51|69
1681592700000|2023-04-15 21:05:00|96.85|95.55|96.76|95.46|96.88|95.58|96.7|95.4|92
1681593000000|2023-04-15 21:10:00|96.75|95.45|96.74|95.44|96.8|95.5|96.67|95.37|130
1681593300000|2023-04-15 21:15:00|96.73|95.43|96.93|95.63|96.93|95.63|96.73|95.43|91
1681593600000|2023-04-15 21:20:00|96.92|95.62|97.05|95.75|97.05|95.75|96.92|95.62|48
1681593900000|2023-04-15 21:25:00|97.03|95.73|97.06|95.76|97.11|95.81|97.03|95.73|74
1681594200000|2023-04-15 21:30:00|97.07|95.77|97.17|95.87|97.24|95.94|97.07|95.77|66
1681594500000|2023-04-15 21:35:00|97.16|95.86|97.34|96.04|97.45|96.15|97.16|95.86|121
1681594800000|2023-04-15 21:40:00|97.35|96.05|97.47|96.17|97.48|96.18|97.34|96.04|50
1681595100000|2023-04-15 21:45:00|97.46|96.16|97.33|96.03|97.47|96.17|97.32|96.02|82
1681595400000|2023-04-15 21:50:00|97.34|96.04|97.29|95.99|97.43|96.13|97.23|95.93|174
1681595700000|2023-04-15 21:55:00|97.3|96|97.33|96.03|97.35|96.05|97.22|95.92|79
1681596000000|2023-04-15 22:00:00|97.32|96.02|97.47|96.17|97.47|96.17|97.18|95.88|150
1681596300000|2023-04-15 22:05:00|97.48|96.18|97.52|96.22|97.84|96.54|97.48|96.18|208
1681596600000|2023-04-15 22:10:00|97.53|96.23|97.48|96.18|97.58|96.28|97.44|96.14|131
1681596900000|2023-04-15 22:15:00|97.47|96.17|97.47|96.17|97.48|96.18|97.4|96.1|49
1681597200000|2023-04-15 22:20:00|97.48|96.18|97.59|96.29|97.63|96.33|97.45|96.15|121
1681597500000|2023-04-15 22:25:00|97.58|96.28|97.47|96.17|97.59|96.29|97.42|96.12|95
1681597800000|2023-04-15 22:30:00|97.46|96.16|97.44|96.14|97.5|96.2|97.38|96.08|78
1681598100000|2023-04-15 22:35:00|97.45|96.15|97.49|96.19|97.49|96.19|97.36|96.06|126
1681598400000|2023-04-15 22:40:00|97.48|96.18|97.52|96.22|97.57|96.27|97.44|96.14|84
1681598700000|2023-04-15 22:45:00|97.53|96.23|97.49|96.19|97.58|96.28|97.47|96.17|105
1681599000000|2023-04-15 22:50:00|97.5|96.2|97.52|96.22|97.55|96.25|97.49|96.19|62
1681599300000|2023-04-15 22:55:00|97.53|96.23|97.49|96.19|97.56|96.26|97.48|96.18|41
1681599600000|2023-04-15 23:00:00|97.48|96.18|97.43|96.13|97.51|96.21|97.43|96.13|36
1681599900000|2023-04-15 23:05:00|97.44|96.14|97.46|96.16|97.48|96.18|97.43|96.13|33
1681600200000|2023-04-15 23:10:00|97.47|96.17|97.62|96.32|97.67|96.37|97.47|96.17|74
1681600500000|2023-04-15 23:15:00|97.63|96.33|97.65|96.35|97.65|96.35|97.56|96.26|90
1681600800000|2023-04-15 23:20:00|97.66|96.36|97.76|96.46|97.76|96.46|97.64|96.34|78
1681601100000|2023-04-15 23:25:00|97.77|96.47|97.79|96.49|97.83|96.53|97.7|96.4|116
1681601400000|2023-04-15 23:30:00|97.8|96.5|97.83|96.53|98.01|96.71|97.78|96.48|137
1681601700000|2023-04-15 23:35:00|97.82|96.52|97.64|96.34|97.85|96.55|97.63|96.33|116
1681602000000|2023-04-15 23:40:00|97.65|96.35|97.63|96.33|97.7|96.4|97.59|96.29|97
1681602300000|2023-04-15 23:45:00|97.62|96.32|97.51|96.21|97.64|96.34|97.46|96.16|93
1681602600000|2023-04-15 23:50:00|97.5|96.2|97.5|96.2|97.5|96.2|97.39|96.09|98
1681602900000|2023-04-15 23:55:00|97.47|96.17|97.38|96.08|97.48|96.18|97.35|96.05|94
1681603200000|2023-04-16 00:00:00|97.39|96.09|97.38|96.08|97.44|96.14|97.36|96.06|95
1681603500000|2023-04-16 00:05:00|97.4|96.1|97.45|96.15|97.51|96.21|97.37|96.07|69
1681603800000|2023-04-16 00:10:00|97.47|96.17|97.26|95.96|97.49|96.19|97.18|95.88|118
1681604100000|2023-04-16 00:15:00|97.25|95.95|97.25|95.95|97.3|96|97.13|95.83|134
1681604400000|2023-04-16 00:20:00|97.26|95.96|97.19|95.89|97.36|96.06|97.19|95.89|71
1681604700000|2023-04-16 00:25:00|97.18|95.88|97.05|95.75|97.19|95.89|97.01|95.71|106
1681605000000|2023-04-16 00:30:00|97.06|95.76|97.09|95.79|97.16|95.86|97.05|95.75|68
1681605300000|2023-04-16 00:35:00|97.1|95.8|97.02|95.72|97.13|95.83|97.02|95.72|68
1681605600000|2023-04-16 00:40:00|97.01|95.71|97.18|95.88|97.18|95.88|96.96|95.66|134
1681605900000|2023-04-16 00:45:00|97.17|95.87|97.09|95.79|97.22|95.92|97.09|95.79|100
1681606200000|2023-04-16 00:50:00|97.1|95.8|97.02|95.72|97.2|95.9|96.99|95.69|102
1681606500000|2023-04-16 00:55:00|97.03|95.73|96.81|95.51|97.05|95.75|96.8|95.5|114
1681606800000|2023-04-16 01:00:00|96.82|95.52|96.61|95.31|96.82|95.52|96.54|95.24|211
1681607100000|2023-04-16 01:05:00|96.62|95.32|96.54|95.24|96.62|95.32|96.48|95.18|112
1681607400000|2023-04-16 01:10:00|96.53|95.23|96.12|94.82|96.53|95.23|95.96|94.66|300
1681607700000|2023-04-16 01:15:00|96.11|94.81|96.17|94.87|96.23|94.93|95.82|94.52|352
1681608000000|2023-04-16 01:20:00|96.16|94.86|96.37|95.07|96.39|95.09|96.11|94.81|218
1681608300000|2023-04-16 01:25:00|96.36|95.06|96.49|95.19|96.58|95.28|96.3|95|156
1681608600000|2023-04-16 01:30:00|96.5|95.2|96.62|95.32|96.66|95.36|96.47|95.17|116
1681608900000|2023-04-16 01:35:00|96.63|95.33|96.59|95.29|96.63|95.33|96.52|95.22|131
1681609200000|2023-04-16 01:40:00|96.58|95.28|96.53|95.23|96.67|95.37|96.49|95.19|124
1681609500000|2023-04-16 01:45:00|96.55|95.25|96.69|95.39|96.72|95.42|96.51|95.21|156
1681609800000|2023-04-16 01:50:00|96.7|95.4|96.78|95.48|96.83|95.53|96.69|95.39|70
1681610100000|2023-04-16 01:55:00|96.77|95.47|96.69|95.39|96.81|95.51|96.69|95.39|85
1681610400000|2023-04-16 02:00:00|96.66|95.36|96.81|95.51|96.87|95.57|96.61|95.31|119
1681610700000|2023-04-16 02:05:00|96.8|95.5|96.75|95.45|96.8|95.5|96.71|95.41|65
1681611000000|2023-04-16 02:10:00|96.76|95.46|96.87|95.57|96.88|95.58|96.68|95.38|140
1681611300000|2023-04-16 02:15:00|96.86|95.56|96.78|95.48|96.86|95.56|96.72|95.42|128
1681611600000|2023-04-16 02:20:00|96.8|95.5|96.8|95.5|96.89|95.59|96.74|95.44|82
1681611900000|2023-04-16 02:25:00|96.79|95.49|96.62|95.32|96.8|95.5|96.61|95.31|108
1681612200000|2023-04-16 02:30:00|96.63|95.33|96.74|95.44|96.75|95.45|96.62|95.32|63
1681612500000|2023-04-16 02:35:00|96.73|95.43|96.7|95.4|96.79|95.49|96.69|95.39|65
1681612800000|2023-04-16 02:40:00|96.71|95.41|96.83|95.53|96.85|95.55|96.7|95.4|80
1681613100000|2023-04-16 02:45:00|96.84|95.54|96.87|95.57|96.87|95.57|96.79|95.49|41
1681613400000|2023-04-16 02:50:00|96.86|95.56|96.94|95.64|96.97|95.67|96.86|95.56|97
1681613700000|2023-04-16 02:55:00|96.95|95.65|96.85|95.55|96.95|95.65|96.85|95.55|52
1681614000000|2023-04-16 03:00:00|96.86|95.56|96.79|95.49|96.86|95.56|96.75|95.45|97
1681614300000|2023-04-16 03:05:00|96.78|95.48|97|95.7|97.01|95.71|96.73|95.43|40
1681614600000|2023-04-16 03:10:00|97.01|95.71|96.91|95.61|97.13|95.83|96.9|95.6|107
1681614900000|2023-04-16 03:15:00|96.95|95.65|96.87|95.57|96.98|95.68|96.87|95.57|63
1681615200000|2023-04-16 03:20:00|96.88|95.58|96.71|95.41|96.9|95.6|96.7|95.4|96
1681615500000|2023-04-16 03:25:00|96.7|95.4|96.67|95.37|96.76|95.46|96.67|95.37|50
1681615800000|2023-04-16 03:30:00|96.66|95.36|96.68|95.38|96.68|95.38|96.58|95.28|64
1681616100000|2023-04-16 03:35:00|96.69|95.39|96.66|95.36|96.75|95.45|96.65|95.35|85
1681616400000|2023-04-16 03:40:00|96.65|95.35|96.6|95.3|96.66|95.36|96.57|95.27|78
1681616700000|2023-04-16 03:45:00|96.59|95.29|96.7|95.4|96.74|95.44|96.59|95.29|63
1681617000000|2023-04-16 03:50:00|96.71|95.41|96.49|95.19|96.71|95.41|96.47|95.17|91
1681617300000|2023-04-16 03:55:00|96.48|95.18|96.58|95.28|96.58|95.28|96.48|95.18|64
1681617600000|2023-04-16 04:00:00|96.61|95.31|96.62|95.32|96.65|95.35|96.52|95.22|62
1681617900000|2023-04-16 04:05:00|96.63|95.33|96.62|95.32|96.7|95.4|96.57|95.27|53
1681618200000|2023-04-16 04:10:00|96.61|95.31|96.67|95.37|96.72|95.42|96.61|95.31|45
1681618500000|2023-04-16 04:15:00|96.66|95.36|96.77|95.47|96.79|95.49|96.66|95.36|75
1681618800000|2023-04-16 04:20:00|96.76|95.46|96.67|95.37|96.79|95.49|96.61|95.31|70
1681619100000|2023-04-16 04:25:00|96.66|95.36|96.67|95.37|96.7|95.4|96.62|95.32|42
1681619400000|2023-04-16 04:30:00|96.68|95.38|96.85|95.55|96.88|95.58|96.65|95.35|174
1681619700000|2023-04-16 04:35:00|96.84|95.54|96.84|95.54|96.95|95.65|96.83|95.53|108
1681620000000|2023-04-16 04:40:00|96.85|95.55|96.8|95.5|96.87|95.57|96.79|95.49|83
1681620300000|2023-04-16 04:45:00|96.79|95.49|96.85|95.55|96.85|95.55|96.79|95.49|43
1681620600000|2023-04-16 04:50:00|96.84|95.54|96.76|95.46|96.85|95.55|96.76|95.46|41
1681620900000|2023-04-16 04:55:00|96.77|95.47|96.89|95.59|96.9|95.6|96.76|95.46|110
1681621200000|2023-04-16 05:00:00|96.88|95.58|96.8|95.5|96.89|95.59|96.79|95.49|76
1681621500000|2023-04-16 05:05:00|96.83|95.53|96.77|95.47|96.83|95.53|96.65|95.35|88
1681621800000|2023-04-16 05:10:00|96.78|95.48|96.82|95.52|96.84|95.54|96.75|95.45|88
1681622100000|2023-04-16 05:15:00|96.85|95.55|96.8|95.5|96.85|95.55|96.78|95.48|53
1681622400000|2023-04-16 05:20:00|96.79|95.49|96.7|95.4|96.79|95.49|96.7|95.4|34
1681622700000|2023-04-16 05:25:00|96.71|95.41|96.84|95.54|96.84|95.54|96.7|95.4|103
1681623000000|2023-04-16 05:30:00|96.85|95.55|96.84|95.54|96.89|95.59|96.79|95.49|42
1681623300000|2023-04-16 05:35:00|96.85|95.55|96.93|95.63|96.98|95.68|96.84|95.54|75
1681623600000|2023-04-16 05:40:00|96.92|95.62|96.83|95.53|96.93|95.63|96.82|95.52|35
1681623900000|2023-04-16 05:45:00|96.82|95.52|96.82|95.52|96.89|95.59|96.82|95.52|51
1681624200000|2023-04-16 05:50:00|96.83|95.53|96.85|95.55|96.93|95.63|96.82|95.52|65
1681624500000|2023-04-16 05:55:00|96.88|95.58|96.83|95.53|96.88|95.58|96.8|95.5|80
1681624800000|2023-04-16 06:00:00|96.84|95.54|96.83|95.53|96.9|95.6|96.82|95.52|36
1681625100000|2023-04-16 06:05:00|96.84|95.54|96.93|95.63|96.97|95.67|96.8|95.5|91
1681625400000|2023-04-16 06:10:00|96.94|95.64|96.84|95.54|96.95|95.65|96.81|95.51|66
1681625700000|2023-04-16 06:15:00|96.85|95.55|96.81|95.51|96.89|95.59|96.81|95.51|102
1681626000000|2023-04-16 06:20:00|96.8|95.5|96.78|95.48|96.82|95.52|96.76|95.46|73
1681626300000|2023-04-16 06:25:00|96.77|95.47|96.77|95.47|96.81|95.51|96.74|95.44|40
1681626600000|2023-04-16 06:30:00|96.78|95.48|96.75|95.45|96.82|95.52|96.74|95.44|57
1681626900000|2023-04-16 06:35:00|96.73|95.43|96.86|95.56|96.88|95.58|96.73|95.43|79
1681627200000|2023-04-16 06:40:00|96.87|95.57|96.88|95.58|96.96|95.66|96.86|95.56|145
1681627500000|2023-04-16 06:45:00|96.89|95.59|96.86|95.56|96.93|95.63|96.86|95.56|84
1681627800000|2023-04-16 06:50:00|96.87|95.57|96.79|95.49|96.88|95.58|96.79|95.49|60
1681628100000|2023-04-16 06:55:00|96.8|95.5|96.75|95.45|96.82|95.52|96.75|95.45|39
1681628400000|2023-04-16 07:00:00|96.74|95.44|96.83|95.53|96.85|95.55|96.72|95.42|64
1681628700000|2023-04-16 07:05:00|96.82|95.52|96.74|95.44|96.84|95.54|96.73|95.43|47
1681629000000|2023-04-16 07:10:00|96.75|95.45|96.69|95.39|96.75|95.45|96.68|95.38|59
1681629300000|2023-04-16 07:15:00|96.7|95.4|96.72|95.42|96.75|95.45|96.67|95.37|106
1681629600000|2023-04-16 07:20:00|96.73|95.43|96.82|95.52|96.83|95.53|96.72|95.42|61
1681629900000|2023-04-16 07:25:00|96.83|95.53|96.84|95.54|96.88|95.58|96.81|95.51|54
1681630200000|2023-04-16 07:30:00|96.85|95.55|96.9|95.6|96.9|95.6|96.8|95.5|108
1681630500000|2023-04-16 07:35:00|96.89|95.59|97|95.7|97.07|95.77|96.89|95.59|124
1681630800000|2023-04-16 07:40:00|96.99|95.69|96.84|95.54|96.99|95.69|96.81|95.51|92
1681631100000|2023-04-16 07:45:00|96.82|95.52|96.9|95.6|96.92|95.62|96.82|95.52|64
1681631400000|2023-04-16 07:50:00|96.89|95.59|96.83|95.53|96.91|95.61|96.82|95.52|97
1681631700000|2023-04-16 07:55:00|96.82|95.52|96.78|95.48|96.85|95.55|96.76|95.46|68
1681632000000|2023-04-16 08:00:00|96.79|95.49|96.81|95.51|96.87|95.57|96.77|95.47|43
1681632300000|2023-04-16 08:05:00|96.8|95.5|96.73|95.43|96.81|95.51|96.73|95.43|63
1681632600000|2023-04-16 08:10:00|96.74|95.44|96.71|95.41|96.76|95.46|96.68|95.38|94
1681632900000|2023-04-16 08:15:00|96.72|95.42|96.82|95.52|96.82|95.52|96.72|95.42|44
1681633200000|2023-04-16 08:20:00|96.83|95.53|96.73|95.43|96.84|95.54|96.73|95.43|55
1681633500000|2023-04-16 08:25:00|96.74|95.44|96.72|95.42|96.75|95.45|96.72|95.42|54
1681633800000|2023-04-16 08:30:00|96.73|95.43|96.71|95.41|96.79|95.49|96.7|95.4|37
1681634100000|2023-04-16 08:35:00|96.72|95.42|96.73|95.43|96.77|95.47|96.7|95.4|50
1681634400000|2023-04-16 08:40:00|96.74|95.44|96.75|95.45|96.79|95.49|96.73|95.43|53
1681634700000|2023-04-16 08:45:00|96.74|95.44|96.75|95.45|96.8|95.5|96.74|95.44|50
1681635000000|2023-04-16 08:50:00|96.74|95.44|96.8|95.5|96.86|95.56|96.73|95.43|131
1681635300000|2023-04-16 08:55:00|96.84|95.54|96.81|95.51|96.91|95.61|96.8|95.5|75
1681635600000|2023-04-16 09:00:00|96.8|95.5|96.66|95.36|96.82|95.52|96.66|95.36|87
1681635900000|2023-04-16 09:05:00|96.67|95.37|96.66|95.36|96.75|95.45|96.65|95.35|49
1681636200000|2023-04-16 09:10:00|96.65|95.35|96.81|95.51|96.82|95.52|96.63|95.33|105
1681636500000|2023-04-16 09:15:00|96.8|95.5|97.59|96.29|97.59|96.29|96.79|95.49|172
1681636800000|2023-04-16 09:20:00|97.58|96.28|98.71|97.41|99.19|97.89|97.58|96.28|660
1681637100000|2023-04-16 09:25:00|98.7|97.4|98.9|97.6|98.94|97.64|98.38|97.08|511
1681637400000|2023-04-16 09:30:00|98.91|97.61|98.5|97.2|99.14|97.84|98.31|97.01|460
1681637700000|2023-04-16 09:35:00|98.49|97.19|98.14|96.84|98.49|97.19|98.07|96.77|279
1681638000000|2023-04-16 09:40:00|98.15|96.85|97.86|96.56|98.15|96.85|97.72|96.42|325
1681638300000|2023-04-16 09:45:00|97.85|96.55|97.8|96.5|97.86|96.56|97.63|96.33|269
1681638600000|2023-04-16 09:50:00|97.81|96.51|97.5|96.2|97.81|96.51|97.36|96.06|241
1681638900000|2023-04-16 09:55:00|97.51|96.21|97.55|96.25|97.62|96.32|97.39|96.09|209
1681639200000|2023-04-16 10:00:00|97.56|96.26|97.63|96.33|97.66|96.36|97.22|95.92|282
1681639500000|2023-04-16 10:05:00|97.62|96.32|97.34|96.04|97.62|96.32|97.33|96.03|172
1681639800000|2023-04-16 10:10:00|97.33|96.03|97.34|96.04|97.37|96.07|97.25|95.95|152
1681640100000|2023-04-16 10:15:00|97.33|96.03|97.04|95.74|97.35|96.05|97.02|95.72|167
1681640400000|2023-04-16 10:20:00|97.03|95.73|97.07|95.77|97.1|95.8|97|95.7|205
1681640700000|2023-04-16 10:25:00|97.06|95.76|97.09|95.79|97.12|95.82|97.03|95.73|162
1681641000000|2023-04-16 10:30:00|97.08|95.78|96.96|95.66|97.09|95.79|96.9|95.6|180
1681641300000|2023-04-16 10:35:00|96.95|95.65|96.9|95.6|96.98|95.68|96.9|95.6|127
1681641600000|2023-04-16 10:40:00|96.91|95.61|97.02|95.72|97.02|95.72|96.88|95.58|80
1681641900000|2023-04-16 10:45:00|97.03|95.73|97.16|95.86|97.16|95.86|96.99|95.69|152
1681642200000|2023-04-16 10:50:00|97.15|95.85|97.05|95.75|97.16|95.86|97|95.7|106
1681642500000|2023-04-16 10:55:00|97.04|95.74|97.25|95.95|97.25|95.95|97.01|95.71|72
1681642800000|2023-04-16 11:00:00|97.24|95.94|97.43|96.13|97.49|96.19|97.22|95.92|163
1681643100000|2023-04-16 11:05:00|97.42|96.12|97.34|96.04|97.47|96.17|97.33|96.03|70
1681643400000|2023-04-16 11:10:00|97.33|96.03|97.36|96.06|97.37|96.07|97.19|95.89|91
1681643700000|2023-04-16 11:15:00|97.35|96.05|97.26|95.96|97.37|96.07|97.26|95.96|60
1681644000000|2023-04-16 11:20:00|97.25|95.95|97.24|95.94|97.3|96|97.2|95.9|106
1681644300000|2023-04-16 11:25:00|97.23|95.93|97.36|96.06|97.36|96.06|97.23|95.93|75
1681644600000|2023-04-16 11:30:00|97.37|96.07|97.47|96.17|97.52|96.22|97.36|96.06|129
1681644900000|2023-04-16 11:35:00|97.48|96.18|97.35|96.05|97.54|96.24|97.31|96.01|134
1681645200000|2023-04-16 11:40:00|97.34|96.04|97.17|95.87|97.35|96.05|97.16|95.86|174
1681645500000|2023-04-16 11:45:00|97.18|95.88|97.25|95.95|97.27|95.97|96.98|95.68|121
1681645800000|2023-04-16 11:50:00|97.26|95.96|97.31|96.01|97.33|96.03|97.17|95.87|123
1681646100000|2023-04-16 11:55:00|97.3|96|97.23|95.93|97.33|96.03|97.2|95.9|120
1681646400000|2023-04-16 12:00:00|97.22|95.92|97.54|96.24|97.63|96.33|97.19|95.89|137
1681646700000|2023-04-16 12:05:00|97.55|96.25|97.55|96.25|97.64|96.34|97.46|96.16|80
1681647000000|2023-04-16 12:10:00|97.54|96.24|97.75|96.45|97.76|96.46|97.46|96.16|89
1681647300000|2023-04-16 12:15:00|97.76|96.46|97.78|96.48|97.91|96.61|97.74|96.44|165
1681647600000|2023-04-16 12:20:00|97.77|96.47|97.7|96.4|97.78|96.48|97.67|96.37|130
1681647900000|2023-04-16 12:25:00|97.71|96.41|97.9|96.6|97.9|96.6|97.71|96.41|119
1681648200000|2023-04-16 12:30:00|97.91|96.61|97.83|96.53|98.1|96.8|97.83|96.53|198
1681648500000|2023-04-16 12:35:00|97.82|96.52|97.66|96.36|97.83|96.53|97.63|96.33|194
1681648800000|2023-04-16 12:40:00|97.67|96.37|97.82|96.52|97.83|96.53|97.66|96.36|158
1681649100000|2023-04-16 12:45:00|97.79|96.49|97.86|96.56|97.86|96.56|97.77|96.47|76
1681649400000|2023-04-16 12:50:00|97.85|96.55|98.49|97.19|98.5|97.2|97.85|96.55|218
1681649700000|2023-04-16 12:55:00|98.5|97.2|98.41|97.11|98.61|97.31|98.4|97.1|289
1681650000000|2023-04-16 13:00:00|98.42|97.12|98.71|97.41|98.78|97.48|98.42|97.12|293
1681650300000|2023-04-16 13:05:00|98.72|97.42|99.45|98.15|99.47|98.17|98.71|97.41|363
1681650600000|2023-04-16 13:10:00|99.46|98.16|99.49|98.19|100.1|98.8|99.44|98.14|511
1681650900000|2023-04-16 13:15:00|99.5|98.2|99.3|98|99.77|98.47|99.08|97.78|435
1681651200000|2023-04-16 13:20:00|99.31|98.01|99.13|97.83|99.47|98.17|99.09|97.79|299
1681651500000|2023-04-16 13:25:00|99.12|97.82|99.02|97.72|99.16|97.86|99.01|97.71|251
1681651800000|2023-04-16 13:30:00|99.03|97.73|98.99|97.69|99.04|97.74|98.85|97.55|230
1681652100000|2023-04-16 13:35:00|99|97.7|99.15|97.85|99.34|98.04|98.96|97.66|233
1681652400000|2023-04-16 13:40:00|99.16|97.86|99.27|97.97|99.44|98.14|99.15|97.85|175
1681652700000|2023-04-16 13:45:00|99.28|97.98|99.48|98.18|99.48|98.18|99.28|97.98|128
1681653000000|2023-04-16 13:50:00|99.47|98.17|98.33|97.03|99.5|98.2|98.25|96.95|325
1681653300000|2023-04-16 13:55:00|98.34|97.04|98.98|97.68|99.02|97.72|98.33|97.03|439
1681653600000|2023-04-16 14:00:00|98.97|97.67|99.16|97.86|99.17|97.87|98.85|97.55|287
1681653900000|2023-04-16 14:05:00|99.17|97.87|99.05|97.75|99.32|98.02|99.04|97.74|204
1681654200000|2023-04-16 14:10:00|99.04|97.74|98.8|97.5|99.12|97.82|98.8|97.5|176
1681654500000|2023-04-16 14:15:00|98.79|97.49|98.8|97.5|98.92|97.62|98.75|97.45|236
1681654800000|2023-04-16 14:20:00|98.81|97.51|98.67|97.37|98.85|97.55|98.67|97.37|205
1681655100000|2023-04-16 14:25:00|98.68|97.38|98.59|97.29|98.69|97.39|98.54|97.24|169
1681655400000|2023-04-16 14:30:00|98.58|97.28|98.61|97.31|98.76|97.46|98.55|97.25|156
1681655700000|2023-04-16 14:35:00|98.62|97.32|99.08|97.78|99.08|97.78|98.53|97.23|179
1681656000000|2023-04-16 14:40:00|99.06|97.76|99.15|97.85|99.15|97.85|99|97.7|136
1681656300000|2023-04-16 14:45:00|99.14|97.84|99.32|98.02|99.32|98.02|99.13|97.83|179
1681656600000|2023-04-16 14:50:00|99.31|98.01|99.33|98.03|99.4|98.1|99.31|98.01|126
1681656900000|2023-04-16 14:55:00|99.32|98.02|99.27|97.97|99.34|98.04|99.19|97.89|161
1681657200000|2023-04-16 15:00:00|99.28|97.98|99.18|97.88|99.44|98.14|99.17|97.87|180
1681657500000|2023-04-16 15:05:00|99.17|97.87|99.19|97.89|99.4|98.1|99.11|97.81|127
1681657800000|2023-04-16 15:10:00|99.2|97.9|99.31|98.01|99.38|98.08|99.2|97.9|152
1681658100000|2023-04-16 15:15:00|99.32|98.02|99.4|98.1|99.54|98.24|99.16|97.86|205
1681658400000|2023-04-16 15:20:00|99.41|98.11|99.42|98.12|99.47|98.17|99.32|98.02|145
1681658700000|2023-04-16 15:25:00|99.41|98.11|100.27|98.97|100.57|99.27|99.41|98.11|363
1681659000000|2023-04-16 15:30:00|100.28|98.98|100.59|99.29|100.59|99.29|100.05|98.75|392
1681659300000|2023-04-16 15:35:00|100.6|99.3|101.67|100.37|101.9|100.6|100.38|99.08|661
1681659600000|2023-04-16 15:40:00|101.66|100.36|101.59|100.29|101.7|100.4|101.22|99.92|379
1681659900000|2023-04-16 15:45:00|101.58|100.28|101.47|100.17|101.66|100.36|101.46|100.16|263
1681660200000|2023-04-16 15:50:00|101.46|100.16|101.58|100.28|102.09|100.79|101.46|100.16|381
1681660500000|2023-04-16 15:55:00|101.57|100.27|101.96|100.66|102.27|100.97|101.57|100.27|404
1681660800000|2023-04-16 16:00:00|101.97|100.67|101.65|100.35|102.27|100.97|101.61|100.31|365
1681661100000|2023-04-16 16:05:00|101.66|100.36|101.57|100.27|101.85|100.55|101.53|100.23|223
1681661400000|2023-04-16 16:10:00|101.56|100.26|100.85|99.55|101.57|100.27|100.3|99|434
1681661700000|2023-04-16 16:15:00|100.84|99.54|100.78|99.48|100.88|99.58|100.64|99.34|282
1681662000000|2023-04-16 16:20:00|100.79|99.49|100.77|99.47|100.8|99.5|100.65|99.35|146
1681662300000|2023-04-16 16:25:00|100.78|99.48|100.77|99.47|100.79|99.49|100.63|99.33|210
1681662600000|2023-04-16 16:30:00|100.78|99.48|100.67|99.37|100.82|99.52|100.63|99.33|143
1681662900000|2023-04-16 16:35:00|100.66|99.36|101.14|99.84|101.14|99.84|100.65|99.35|209
1681663200000|2023-04-16 16:40:00|101.13|99.83|101.3|100|101.45|100.15|101.06|99.76|235
1681663500000|2023-04-16 16:45:00|101.31|100.01|102.38|101.08|102.74|101.44|101.31|100.01|529
1681663800000|2023-04-16 16:50:00|102.39|101.09|102.69|101.39|102.73|101.43|102.21|100.91|410
1681664100000|2023-04-16 16:55:00|102.68|101.38|102.46|101.16|102.68|101.38|102.33|101.03|238
1681664400000|2023-04-16 17:00:00|102.47|101.17|102.17|100.87|102.47|101.17|102.02|100.72|331
1681664700000|2023-04-16 17:05:00|102.18|100.88|102.13|100.83|102.32|101.02|101.99|100.69|234
1681665000000|2023-04-16 17:10:00|102.12|100.82|102.05|100.75|102.2|100.9|101.96|100.66|214
1681665300000|2023-04-16 17:15:00|102.06|100.76|101.94|100.64|102.07|100.77|101.79|100.49|209
1681665600000|2023-04-16 17:20:00|101.95|100.65|102.53|101.23|102.61|101.31|101.88|100.58|279
1681665900000|2023-04-16 17:25:00|102.54|101.24|102.1|100.8|102.63|101.33|102.1|100.8|286
1681666200000|2023-04-16 17:30:00|102.09|100.79|101.98|100.68|102.25|100.95|101.92|100.62|234
1681666500000|2023-04-16 17:35:00|102|100.7|101.76|100.46|102.15|100.85|101.73|100.43|269
1681666800000|2023-04-16 17:40:00|101.75|100.45|102.02|100.72|102.1|100.8|101.75|100.45|226
1681667100000|2023-04-16 17:45:00|102.01|100.71|102.25|100.95|102.26|100.96|101.87|100.57|205
1681667400000|2023-04-16 17:50:00|102.26|100.96|101.94|100.64|102.26|100.96|101.93|100.63|160
1681667700000|2023-04-16 17:55:00|101.95|100.65|101.97|100.67|102.11|100.81|101.87|100.57|195
1681668000000|2023-04-16 18:00:00|101.98|100.68|102.04|100.74|102.05|100.75|101.86|100.56|165
1681668300000|2023-04-16 18:05:00|102.08|100.78|101.91|100.61|102.1|100.8|101.91|100.61|134
1681668600000|2023-04-16 18:10:00|101.9|100.6|102.12|100.82|102.13|100.83|101.87|100.57|115
1681668900000|2023-04-16 18:15:00|102.11|100.81|102.44|101.14|102.46|101.16|102.09|100.79|163
1681669200000|2023-04-16 18:20:00|102.43|101.13|102.12|100.82|102.46|101.16|102.09|100.79|162
1681669500000|2023-04-16 18:25:00|102.13|100.83|102.13|100.83|102.15|100.85|102.02|100.72|69
1681669800000|2023-04-16 18:30:00|102.14|100.84|102.05|100.75|102.14|100.84|102.04|100.74|89
1681670100000|2023-04-16 18:35:00|102.04|100.74|102.2|100.9|102.25|100.95|102.04|100.74|125
1681670400000|2023-04-16 18:40:00|102.21|100.91|101.97|100.67|102.21|100.91|101.96|100.66|131
1681670700000|2023-04-16 18:45:00|101.96|100.66|101.87|100.57|101.98|100.68|101.86|100.56|125
1681671000000|2023-04-16 18:50:00|101.88|100.58|101.87|100.57|101.95|100.65|101.75|100.45|135
1681671300000|2023-04-16 18:55:00|101.88|100.58|102.09|100.79|102.15|100.85|101.87|100.57|290
1681671600000|2023-04-16 19:00:00|102.1|100.8|102.09|100.79|102.4|101.1|101.88|100.58|357
1681671900000|2023-04-16 19:05:00|102.1|100.8|102.27|100.97|102.52|101.22|102.07|100.77|299
1681672200000|2023-04-16 19:10:00|102.26|100.96|102.04|100.74|102.28|100.98|102|100.7|234
1681672500000|2023-04-16 19:15:00|102.05|100.75|102.3|101|102.34|101.04|101.98|100.68|243
1681672800000|2023-04-16 19:20:00|102.31|101.01|102.14|100.84|102.38|101.08|102.14|100.84|182
1681673100000|2023-04-16 19:25:00|102.11|100.81|102.05|100.75|102.22|100.92|102.03|100.73|163
1681673400000|2023-04-16 19:30:00|102.04|100.74|102.23|100.93|102.25|100.95|102.04|100.74|120
1681673700000|2023-04-16 19:35:00|102.22|100.92|102.7|100.4|102.75|100.92|102.16|100.32|115
1681674000000|2023-04-16 19:40:00|102.71|100.41|102.7|100.4|102.73|100.43|102.44|100.14|160
1681674300000|2023-04-16 19:45:00|102.68|100.38|102.6|100.3|102.77|100.47|102.56|100.26|146
1681674600000|2023-04-16 19:50:00|102.61|100.31|102.69|100.39|102.73|100.43|102.45|100.15|183
1681674900000|2023-04-16 19:55:00|102.68|100.38|102.17|99.87|102.8|100.5|102.16|99.86|348
1681675200000|2023-04-16 20:00:00|102.18|99.88|101.57|99.27|102.2|99.9|101.36|99.06|519
1681675500000|2023-04-16 20:05:00|101.56|99.26|101.92|99.62|102.12|99.82|101.52|99.22|318
1681675800000|2023-04-16 20:10:00|101.93|99.63|102.12|99.82|102.14|99.84|101.88|99.58|220
1681676100000|2023-04-16 20:15:00|102.11|99.81|102.21|99.91|102.38|100.08|101.87|99.57|262
1681676400000|2023-04-16 20:20:00|102.22|99.92|102.24|99.94|102.25|99.95|102.13|99.83|167
1681676700000|2023-04-16 20:25:00|102.25|99.95|102.44|100.14|102.58|100.28|102.24|99.94|187
1681677000000|2023-04-16 20:30:00|102.45|100.15|102.63|100.33|102.65|100.35|102.32|100.02|233
1681677300000|2023-04-16 20:35:00|102.62|100.32|102.62|100.32|102.65|100.35|102.51|100.21|193
1681677600000|2023-04-16 20:40:00|102.63|100.33|102.58|100.28|102.63|100.33|102.46|100.16|136
1681677900000|2023-04-16 20:45:00|102.57|100.27|102.31|100.01|102.61|100.31|102.29|99.99|227
1681678200000|2023-04-16 20:50:00|102.32|100.02|102.38|100.08|102.4|100.1|102.2|99.9|135
1681678500000|2023-04-16 20:55:00|102.39|100.09|102.42|100.12|102.52|100.22|102.36|100.06|118
1681678800000|2023-04-16 21:00:00|102.41|100.11|102.45|100.15|102.53|100.23|102.38|100.08|118
1681679100000|2023-04-16 21:05:00|102.46|100.16|102.51|100.21|102.55|100.25|102.46|100.16|158
1681679400000|2023-04-16 21:10:00|102.5|100.2|102.35|100.05|102.51|100.21|102.34|100.04|112
1681679700000|2023-04-16 21:15:00|102.36|100.06|102.59|100.29|102.65|100.35|102.36|100.06|106
1681680000000|2023-04-16 21:20:00|102.6|100.3|102|100.7|102.6|100.81|101.87|100.28|264
1681680300000|2023-04-16 21:25:00|101.96|100.66|102.13|100.83|102.19|100.89|101.95|100.65|207
1681680600000|2023-04-16 21:30:00|102.14|100.84|102.31|101.01|102.33|101.03|102.13|100.83|200
1681680900000|2023-04-16 21:35:00|102.32|101.02|102.22|100.92|102.42|101.12|102.19|100.89|423
1681681200000|2023-04-16 21:40:00|102.21|100.91|102.24|100.94|102.36|101.06|102.14|100.84|350
1681681500000|2023-04-16 21:45:00|102.25|100.95|102.19|100.89|102.28|100.98|102.15|100.85|187
1681681800000|2023-04-16 21:50:00|102.18|100.88|102.13|100.83|102.28|100.98|102.09|100.79|246
1681682100000|2023-04-16 21:55:00|102.14|100.84|101.86|100.56|102.14|100.84|101.82|100.52|403
1681682400000|2023-04-16 22:00:00|101.87|100.57|101.95|100.65|102.09|100.79|101.69|100.39|443
1681682700000|2023-04-16 22:05:00|101.94|100.64|101.96|100.66|102.03|100.73|101.88|100.58|305
1681683000000|2023-04-16 22:10:00|101.95|100.65|102.08|100.78|102.13|100.83|101.87|100.57|240
1681683300000|2023-04-16 22:15:00|102.07|100.77|102.04|100.74|102.13|100.83|101.94|100.64|288
1681683600000|2023-04-16 22:20:00|102.03|100.73|101.73|100.43|102.07|100.77|101.71|100.41|390
1681683900000|2023-04-16 22:25:00|101.75|100.45|101.45|100.15|101.8|100.5|101.44|100.14|356
1681684200000|2023-04-16 22:30:00|101.46|100.16|101.52|100.22|101.65|100.35|101.46|100.16|303
1681684500000|2023-04-16 22:35:00|101.53|100.23|101.44|100.14|101.61|100.31|101.37|100.07|335
1681684800000|2023-04-16 22:40:00|101.45|100.15|101.6|100.3|101.64|100.34|101.44|100.14|264
1681685100000|2023-04-16 22:45:00|101.61|100.31|101.52|100.22|101.63|100.33|101.46|100.16|190
1681685400000|2023-04-16 22:50:00|101.51|100.21|101.54|100.24|101.6|100.3|101.46|100.16|296
1681685700000|2023-04-16 22:55:00|101.55|100.25|101.52|100.22|101.63|100.33|101.49|100.19|217
1681686000000|2023-04-16 23:00:00|101.51|100.21|101.68|100.38|101.75|100.45|101.51|100.21|355
1681686300000|2023-04-16 23:05:00|101.67|100.37|101.37|100.07|101.67|100.37|101.31|100.01|287
1681686600000|2023-04-16 23:10:00|101.36|100.06|101.27|99.97|101.41|100.11|101.2|99.9|254
1681686900000|2023-04-16 23:15:00|101.26|99.96|101.26|99.96|101.39|100.09|101.19|99.89|353
1681687200000|2023-04-16 23:20:00|101.25|99.95|101.12|99.82|101.29|99.99|101.05|99.75|258
1681687500000|2023-04-16 23:25:00|101.13|99.83|100.99|99.69|101.14|99.84|100.98|99.68|287
1681687800000|2023-04-16 23:30:00|101|99.7|100.94|99.64|101.24|99.94|100.93|99.63|357
1681688100000|2023-04-16 23:35:00|100.9|99.6|100.84|99.54|100.92|99.62|100.77|99.47|414
1681688400000|2023-04-16 23:40:00|100.87|99.57|100.75|99.45|100.95|99.65|100.72|99.42|277
1681688700000|2023-04-16 23:45:00|100.77|99.47|100.72|99.42|100.83|99.53|100.69|99.39|352
1681689000000|2023-04-16 23:50:00|100.73|99.43|100.77|99.47|100.97|99.67|100.71|99.41|419
1681689300000|2023-04-16 23:55:00|100.76|99.46|100.7|99.4|100.78|99.48|100.66|99.36|243
1681689600000|2023-04-17 00:00:00|100.71|99.41|100.93|99.63|100.99|99.69|100.66|99.36|325
1681689900000|2023-04-17 00:05:00|100.92|99.62|100.74|99.44|100.95|99.65|100.72|99.42|325
1681690200000|2023-04-17 00:10:00|100.73|99.43|100.66|99.36|100.76|99.46|100.38|99.08|537
1681690500000|2023-04-17 00:15:00|100.65|99.35|100.31|99.01|100.69|99.39|100.27|98.97|509
1681690800000|2023-04-17 00:20:00|100.32|99.02|100.09|98.79|100.49|99.19|99.94|98.64|494
1681691100000|2023-04-17 00:25:00|100.1|98.8|99.47|98.17|100.28|98.98|99.21|97.91|471
1681691400000|2023-04-17 00:30:00|99.45|98.15|99.62|98.32|99.85|98.55|99.31|98.01|618
1681691700000|2023-04-17 00:35:00|99.63|98.33|98.64|97.34|99.63|98.33|98.49|97.19|771
1681692000000|2023-04-17 00:40:00|98.63|97.33|98.92|97.62|98.97|97.67|98.35|97.05|716
1681692300000|2023-04-17 00:45:00|98.9|97.6|98.63|97.33|98.93|97.63|98.49|97.19|696
1681692600000|2023-04-17 00:50:00|98.59|97.29|98.59|97.29|98.65|97.35|98.26|96.96|692
1681692900000|2023-04-17 00:55:00|98.6|97.3|98.51|97.21|98.65|97.35|98.42|97.12|510
1681693200000|2023-04-17 01:00:00|98.54|97.24|98.74|97.44|98.76|97.46|97.99|96.69|591
1681693500000|2023-04-17 01:05:00|98.75|97.45|98.94|97.64|98.96|97.66|98.53|97.23|436
1681693800000|2023-04-17 01:10:00|98.93|97.63|99.33|98.03|99.33|98.03|98.9|97.6|496
1681694100000|2023-04-17 01:15:00|99.32|98.02|99.59|98.29|99.63|98.33|99.21|97.91|544
1681694400000|2023-04-17 01:20:00|99.6|98.3|99.64|98.34|99.7|98.4|99.4|98.1|512
1681694700000|2023-04-17 01:25:00|99.65|98.35|99.47|98.17|99.65|98.35|99.42|98.12|465
1681695000000|2023-04-17 01:30:00|99.48|98.18|99.67|98.37|99.7|98.4|99.35|98.05|407
1681695300000|2023-04-17 01:35:00|99.66|98.36|99.5|98.2|99.67|98.37|99.44|98.14|345
1681695600000|2023-04-17 01:40:00|99.49|98.19|99.77|98.47|99.85|98.55|99.49|98.19|281
1681695900000|2023-04-17 01:45:00|99.78|98.48|99.63|98.33|99.91|98.61|99.58|98.28|413
1681696200000|2023-04-17 01:50:00|99.64|98.34|99.7|98.4|99.84|98.54|99.59|98.29|400
1681696500000|2023-04-17 01:55:00|99.69|98.39|99.73|98.43|99.79|98.49|99.59|98.29|383
1681696800000|2023-04-17 02:00:00|99.74|98.44|99.78|98.48|99.89|98.59|99.65|98.35|291
1681697100000|2023-04-17 02:05:00|99.77|98.47|99.78|98.48|99.84|98.54|99.7|98.4|236
1681697400000|2023-04-17 02:10:00|99.79|98.49|99.86|98.56|99.87|98.57|99.68|98.38|344
1681697700000|2023-04-17 02:15:00|99.87|98.57|100.02|98.72|100.02|98.72|99.67|98.37|367
1681698000000|2023-04-17 02:20:00|100.03|98.73|99.97|98.67|100.1|98.8|99.93|98.63|384
1681698300000|2023-04-17 02:25:00|99.98|98.68|99.98|98.68|100.03|98.73|99.89|98.59|244
1681698600000|2023-04-17 02:30:00|99.97|98.67|99.76|98.46|100|98.7|99.75|98.45|342
1681698900000|2023-04-17 02:35:00|99.77|98.47|99.95|98.65|99.97|98.67|99.73|98.43|240
1681699200000|2023-04-17 02:40:00|99.96|98.66|100.18|98.88|100.19|98.89|99.93|98.63|348
1681699500000|2023-04-17 02:45:00|100.19|98.89|99.99|98.69|100.22|98.92|99.92|98.62|363
1681699800000|2023-04-17 02:50:00|100|98.7|99.99|98.69|100.1|98.8|99.96|98.66|164
1681700100000|2023-04-17 02:55:00|99.97|98.67|99.77|98.47|99.99|98.69|99.73|98.43|217
1681700400000|2023-04-17 03:00:00|99.76|98.46|99.73|98.43|99.83|98.53|99.71|98.41|202
1681700700000|2023-04-17 03:05:00|99.72|98.42|99.61|98.31|99.75|98.45|99.57|98.27|189
1681701000000|2023-04-17 03:10:00|99.6|98.3|99.63|98.33|99.7|98.4|99.54|98.24|222
1681701300000|2023-04-17 03:15:00|99.62|98.32|99.65|98.35|99.75|98.45|99.54|98.24|207
1681701600000|2023-04-17 03:20:00|99.64|98.34|99.73|98.43|99.78|98.48|99.64|98.34|189
1681701900000|2023-04-17 03:25:00|99.74|98.44|99.56|98.26|99.77|98.47|99.55|98.25|174
1681702200000|2023-04-17 03:30:00|99.57|98.27|99.45|98.15|99.59|98.29|99.45|98.15|215
1681702500000|2023-04-17 03:35:00|99.46|98.16|99.4|98.1|99.52|98.22|99.37|98.07|265
1681702800000|2023-04-17 03:40:00|99.39|98.09|99.45|98.15|99.53|98.23|99.35|98.05|268
1681703100000|2023-04-17 03:45:00|99.47|98.17|99.52|98.22|99.54|98.24|99.37|98.07|226
1681703400000|2023-04-17 03:50:00|99.51|98.21|99.48|98.18|99.53|98.23|99.43|98.13|204
1681703700000|2023-04-17 03:55:00|99.49|98.19|99.42|98.12|99.53|98.23|99.4|98.1|163
1681704000000|2023-04-17 04:00:00|99.43|98.13|99.41|98.11|99.49|98.19|99.39|98.09|147
1681704300000|2023-04-17 04:05:00|99.42|98.12|99.45|98.15|99.5|98.2|99.37|98.07|184
1681704600000|2023-04-17 04:10:00|99.47|98.17|99.4|98.1|99.53|98.23|99.36|98.06|208
1681704900000|2023-04-17 04:15:00|99.41|98.11|99.39|98.09|99.49|98.19|99.35|98.05|197
1681705200000|2023-04-17 04:20:00|99.4|98.1|98.97|97.67|99.4|98.1|98.95|97.65|385
1681705500000|2023-04-17 04:25:00|98.96|97.66|99.16|97.86|99.2|97.9|98.86|97.56|392
1681705800000|2023-04-17 04:30:00|99.18|97.88|99.07|97.77|99.2|97.9|98.9|97.6|386
1681706100000|2023-04-17 04:35:00|99.03|97.73|99.35|98.05|99.39|98.09|99.01|97.71|309
1681706400000|2023-04-17 04:40:00|99.36|98.06|99.42|98.12|99.44|98.14|99.3|98|276
1681706700000|2023-04-17 04:45:00|99.41|98.11|99.38|98.08|99.43|98.13|99.32|98.02|201
1681707000000|2023-04-17 04:50:00|99.39|98.09|99.38|98.08|99.4|98.1|99.3|98|178
1681707300000|2023-04-17 04:55:00|99.39|98.09|99.47|98.17|99.48|98.18|99.34|98.04|254
1681707600000|2023-04-17 05:00:00|99.48|98.18|99.6|98.3|99.64|98.34|99.45|98.15|218
1681707900000|2023-04-17 05:05:00|99.59|98.29|99.75|98.45|99.78|98.48|99.55|98.25|250
1681708200000|2023-04-17 05:10:00|99.74|98.44|99.75|98.45|99.77|98.47|99.71|98.41|140
1681708500000|2023-04-17 05:15:00|99.74|98.44|99.85|98.55|99.85|98.55|99.73|98.43|188
1681708800000|2023-04-17 05:20:00|99.83|98.53|99.61|98.31|99.86|98.56|99.6|98.3|153
1681709100000|2023-04-17 05:25:00|99.62|98.32|99.79|98.49|99.83|98.53|99.6|98.3|226
1681709400000|2023-04-17 05:30:00|99.78|98.48|99.71|98.41|99.88|98.58|99.7|98.4|224
1681709700000|2023-04-17 05:35:00|99.72|98.42|99.62|98.32|99.85|98.55|99.6|98.3|228
1681710000000|2023-04-17 05:40:00|99.64|98.34|99.67|98.37|99.78|98.48|99.63|98.33|165
1681710300000|2023-04-17 05:45:00|99.66|98.36|99.7|98.4|99.77|98.47|99.64|98.34|202
1681710600000|2023-04-17 05:50:00|99.69|98.39|99.58|98.28|99.69|98.39|99.53|98.23|144
1681710900000|2023-04-17 05:55:00|99.59|98.29|99.85|98.55|99.85|98.55|99.57|98.27|153
1681711200000|2023-04-17 06:00:00|99.84|98.54|99.93|98.63|99.95|98.65|99.78|98.48|155
1681711500000|2023-04-17 06:05:00|99.92|98.62|99.69|98.39|99.94|98.64|99.66|98.36|200
1681711800000|2023-04-17 06:10:00|99.7|98.4|99.69|98.39|99.76|98.46|99.61|98.31|270
1681712100000|2023-04-17 06:15:00|99.7|98.4|99.37|98.07|99.71|98.41|99.36|98.06|294
1681712400000|2023-04-17 06:20:00|99.38|98.08|99.38|98.08|99.46|98.16|99.32|98.02|330
1681712700000|2023-04-17 06:25:00|99.37|98.07|99.36|98.06|99.45|98.15|99.3|98|232
1681713000000|2023-04-17 06:30:00|99.37|98.07|99.23|97.93|99.43|98.13|99.18|97.88|355
1681713300000|2023-04-17 06:35:00|99.22|97.92|99.23|97.93|99.29|97.99|99.13|97.83|275
1681713600000|2023-04-17 06:40:00|99.22|97.92|99.2|97.9|99.25|97.95|99.03|97.73|285
1681713900000|2023-04-17 06:45:00|99.21|97.91|99.21|97.91|99.29|97.99|99.02|97.72|275
1681714200000|2023-04-17 06:50:00|99.22|97.92|99.06|97.76|99.24|97.94|99.01|97.71|269
1681714500000|2023-04-17 06:55:00|99.07|97.77|99.07|97.77|99.13|97.83|98.97|97.67|299
1681714800000|2023-04-17 07:00:00|99.05|97.75|99.13|97.83|99.13|97.83|98.8|97.5|314
1681715100000|2023-04-17 07:05:00|99.14|97.84|99.11|97.81|99.26|97.96|99.06|97.76|319
1681715400000|2023-04-17 07:10:00|99.1|97.8|99.25|97.95|99.27|97.97|99.04|97.74|293
1681715700000|2023-04-17 07:15:00|99.26|97.96|99.4|98.1|99.45|98.15|99.23|97.93|313
1681716000000|2023-04-17 07:20:00|99.39|98.09|99.41|98.11|99.55|98.25|99.32|98.02|341
1681716300000|2023-04-17 07:25:00|99.4|98.1|99.53|98.23|99.54|98.24|99.3|98|386
1681716600000|2023-04-17 07:30:00|99.54|98.24|99.52|98.22|99.59|98.29|99.32|98.02|359
1681716900000|2023-04-17 07:35:00|99.53|98.23|100.21|98.91|100.23|98.93|99.47|98.17|347
1681717200000|2023-04-17 07:40:00|100.24|98.94|99.94|98.64|100.42|99.12|99.94|98.64|573
1681717500000|2023-04-17 07:45:00|99.93|98.63|99.57|98.27|99.96|98.66|99.49|98.19|486
1681717800000|2023-04-17 07:50:00|99.55|98.25|99.5|98.2|99.83|98.53|99.4|98.1|496
1681718100000|2023-04-17 07:55:00|99.49|98.19|99.77|98.47|99.77|98.47|99.48|98.18|403
1681718400000|2023-04-17 08:00:00|99.79|98.49|99.6|98.3|99.97|98.67|99.6|98.3|458
1681718700000|2023-04-17 08:05:00|99.59|98.29|99.53|98.23|99.63|98.33|99.28|97.98|499
1681719000000|2023-04-17 08:10:00|99.52|98.22|99.95|98.65|99.96|98.66|99.38|98.08|385
1681719300000|2023-04-17 08:15:00|99.92|98.62|100.17|98.87|100.27|98.97|99.92|98.62|512
1681719600000|2023-04-17 08:20:00|100.19|98.89|99.82|98.52|100.19|98.89|99.81|98.51|437
1681719900000|2023-04-17 08:25:00|99.8|98.5|99.8|98.5|99.96|98.66|99.71|98.41|335
1681720200000|2023-04-17 08:30:00|99.79|98.49|99.81|98.51|99.91|98.61|99.72|98.42|332
1681720500000|2023-04-17 08:35:00|99.8|98.5|99.81|98.51|99.86|98.56|99.7|98.4|233
1681720800000|2023-04-17 08:40:00|99.82|98.52|99.96|98.66|100.05|98.75|99.77|98.47|209
1681721100000|2023-04-17 08:45:00|99.97|98.67|100.1|98.8|100.16|98.86|99.94|98.64|218
1681721400000|2023-04-17 08:50:00|100.12|98.82|100.05|98.75|100.13|98.83|100.01|98.71|223
1681721700000|2023-04-17 08:55:00|100.06|98.76|100.19|98.89|100.24|98.94|99.97|98.67|255
1681722000000|2023-04-17 09:00:00|100.18|98.88|100.16|98.86|100.26|98.96|100.14|98.84|224
1681722300000|2023-04-17 09:05:00|100.17|98.87|100.1|98.8|100.2|98.9|100.09|98.79|177
1681722600000|2023-04-17 09:10:00|100.11|98.81|100.03|98.73|100.14|98.84|100.03|98.73|187
1681722900000|2023-04-17 09:15:00|100.04|98.74|99.93|98.63|100.04|98.74|99.9|98.6|207
1681723200000|2023-04-17 09:20:00|99.92|98.62|99.96|98.66|100.06|98.76|99.88|98.58|197
1681723500000|2023-04-17 09:25:00|99.95|98.65|100.2|98.9|100.22|98.92|99.92|98.62|246
1681723800000|2023-04-17 09:30:00|100.19|98.89|99.96|98.66|100.2|98.9|99.95|98.65|238
1681724100000|2023-04-17 09:35:00|99.97|98.67|99.87|98.57|100.03|98.73|99.87|98.57|289
1681724400000|2023-04-17 09:40:00|99.86|98.56|99.74|98.44|99.86|98.56|99.68|98.38|325
1681724700000|2023-04-17 09:45:00|99.72|98.42|99.73|98.43|99.77|98.47|99.48|98.18|342
1681725000000|2023-04-17 09:50:00|99.75|98.45|99.63|98.33|99.81|98.51|99.57|98.27|287
1681725300000|2023-04-17 09:55:00|99.62|98.32|99.43|98.13|99.66|98.36|99.42|98.12|232
1681725600000|2023-04-17 10:00:00|99.42|98.12|99.41|98.11|99.46|98.16|99.26|97.96|243
1681725900000|2023-04-17 10:05:00|99.4|98.1|99.46|98.16|99.48|98.18|99.33|98.03|234
1681726200000|2023-04-17 10:10:00|99.45|98.15|99.59|98.29|99.6|98.3|99.4|98.1|219
1681726500000|2023-04-17 10:15:00|99.58|98.28|99.34|98.04|99.6|98.3|99.25|97.95|363
1681726800000|2023-04-17 10:20:00|99.33|98.03|99.4|98.1|99.41|98.11|99.25|97.95|258
1681727100000|2023-04-17 10:25:00|99.42|98.12|99.38|98.08|99.46|98.16|99.29|97.99|315
1681727400000|2023-04-17 10:30:00|99.37|98.07|99.42|98.12|99.53|98.23|99.3|98|314
1681727700000|2023-04-17 10:35:00|99.41|98.11|99.46|98.16|99.53|98.23|99.24|97.94|374
1681728000000|2023-04-17 10:40:00|99.45|98.15|99.51|98.21|99.53|98.23|99.43|98.13|239
1681728300000|2023-04-17 10:45:00|99.5|98.2|99.59|98.29|99.63|98.33|99.42|98.12|199
1681728600000|2023-04-17 10:50:00|99.6|98.3|99.72|98.42|99.77|98.47|99.57|98.27|242
1681728900000|2023-04-17 10:55:00|99.73|98.43|99.76|98.46|99.83|98.53|99.69|98.39|225
1681729200000|2023-04-17 11:00:00|99.79|98.49|99.54|98.24|99.8|98.5|99.53|98.23|256
1681729500000|2023-04-17 11:05:00|99.53|98.23|99.56|98.26|99.6|98.3|99.46|98.16|213
1681729800000|2023-04-17 11:10:00|99.55|98.25|99.52|98.22|99.58|98.28|99.43|98.13|244
1681730100000|2023-04-17 11:15:00|99.51|98.21|99.32|98.02|99.52|98.22|99.24|97.94|269
1681730400000|2023-04-17 11:20:00|99.3|98|99.26|97.96|99.5|98.2|99.25|97.95|253
1681730700000|2023-04-17 11:25:00|99.27|97.97|99.09|97.79|99.31|98.01|98.98|97.68|447
1681731000000|2023-04-17 11:30:00|99.08|97.78|98.78|97.48|99.29|97.99|98.57|97.27|439
1681731300000|2023-04-17 11:35:00|98.79|97.49|98.9|97.6|99.09|97.79|98.48|97.18|662
1681731600000|2023-04-17 11:40:00|98.88|97.58|98.78|97.48|98.89|97.59|98.55|97.25|562
1681731900000|2023-04-17 11:45:00|98.79|97.49|98.72|97.42|98.86|97.56|98.56|97.26|376
1681732200000|2023-04-17 11:50:00|98.73|97.43|99.04|97.74|99.05|97.75|98.67|97.37|269
1681732500000|2023-04-17 11:55:00|99.03|97.73|99.04|97.74|99.19|97.89|99.01|97.71|352
1681732800000|2023-04-17 12:00:00|99.05|97.75|98.99|97.69|99.2|97.9|98.97|97.67|281
1681733100000|2023-04-17 12:05:00|98.98|97.68|98.89|97.59|99|97.7|98.83|97.53|169
1681733400000|2023-04-17 12:10:00|98.88|97.58|99.06|97.76|99.07|97.77|98.88|97.58|159
1681733700000|2023-04-17 12:15:00|99.07|97.77|99|97.7|99.14|97.84|98.93|97.63|201
1681734000000|2023-04-17 12:20:00|99.01|97.71|99.25|97.95|99.27|97.97|99|97.7|231
1681734300000|2023-04-17 12:25:00|99.24|97.94|99.48|98.18|99.53|98.23|99.22|97.92|249
1681734600000|2023-04-17 12:30:00|99.47|98.17|99.41|98.11|99.48|98.18|99.2|97.9|272
1681734900000|2023-04-17 12:35:00|99.42|98.12|99.58|98.28|99.58|98.28|99.26|97.96|224
1681735200000|2023-04-17 12:40:00|99.57|98.27|99.63|98.33|99.66|98.36|99.49|98.19|238
1681735500000|2023-04-17 12:45:00|99.64|98.34|99.57|98.27|99.64|98.34|99.49|98.19|248
1681735800000|2023-04-17 12:50:00|99.58|98.28|99.58|98.28|99.6|98.3|99.53|98.23|203
1681736100000|2023-04-17 12:55:00|99.57|98.27|99.56|98.26|99.62|98.32|99.52|98.22|179
1681736400000|2023-04-17 13:00:00|99.55|98.25|99.43|98.13|99.62|98.32|99.4|98.1|325
1681736700000|2023-04-17 13:05:00|99.42|98.12|99.44|98.14|99.46|98.16|99.33|98.03|196
1681737000000|2023-04-17 13:10:00|99.43|98.13|99.15|97.85|99.46|98.16|99.05|97.75|272
1681737300000|2023-04-17 13:15:00|99.16|97.86|99.27|97.97|99.43|98.13|99.07|97.77|420
1681737600000|2023-04-17 13:20:00|99.26|97.96|98.87|97.57|99.3|98|98.83|97.53|438
1681737900000|2023-04-17 13:25:00|98.88|97.58|98.95|97.65|99.06|97.76|98.86|97.56|395
1681738200000|2023-04-17 13:30:00|98.92|97.62|99.28|97.98|99.3|98|98.68|97.38|595
1681738500000|2023-04-17 13:35:00|99.29|97.99|99.47|98.17|99.49|98.19|99.23|97.93|357
1681738800000|2023-04-17 13:40:00|99.48|98.18|99.52|98.22|99.6|98.3|99.47|98.17|317
1681739100000|2023-04-17 13:45:00|99.53|98.23|99.58|98.28|99.58|98.28|99.22|97.92|490
1681739400000|2023-04-17 13:50:00|99.57|98.27|99.75|98.45|100.04|98.74|99.56|98.26|457
1681739700000|2023-04-17 13:55:00|99.74|98.44|99.66|98.36|99.81|98.51|99.61|98.31|502
1681740000000|2023-04-17 14:00:00|99.63|98.33|99.76|98.46|99.89|98.59|99.61|98.31|427
1681740300000|2023-04-17 14:05:00|99.78|98.48|99.9|98.6|99.91|98.61|99.73|98.43|382
1681740600000|2023-04-17 14:10:00|99.89|98.59|99.92|98.62|100.23|98.93|99.89|98.59|344
1681740900000|2023-04-17 14:15:00|99.94|98.64|99.91|98.61|100.03|98.73|99.88|98.58|402
1681741200000|2023-04-17 14:20:00|99.89|98.59|100.08|98.78|100.22|98.92|99.84|98.54|404
1681741500000|2023-04-17 14:25:00|100.09|98.79|99.88|98.58|100.1|98.8|99.88|98.58|384
1681741800000|2023-04-17 14:30:00|99.89|98.59|99.86|98.56|100.08|98.78|99.81|98.51|366
1681742100000|2023-04-17 14:35:00|99.85|98.55|99.71|98.41|99.88|98.58|99.68|98.38|364
1681742400000|2023-04-17 14:40:00|99.69|98.39|99.62|98.32|99.76|98.46|99.36|98.06|452
1681742700000|2023-04-17 14:45:00|99.64|98.34|99.96|98.66|99.99|98.69|99.5|98.2|357
1681743000000|2023-04-17 14:50:00|99.95|98.65|100.06|98.76|100.11|98.81|99.88|98.58|291
1681743300000|2023-04-17 14:55:00|100.07|98.77|100.19|98.89|100.2|98.9|100.01|98.71|247
1681743600000|2023-04-17 15:00:00|100.18|98.88|100|98.7|100.22|98.92|99.88|98.58|273
1681743900000|2023-04-17 15:05:00|100.01|98.71|100.07|98.77|100.14|98.84|99.96|98.66|290
1681744200000|2023-04-17 15:10:00|100.08|98.78|100|98.7|100.08|98.78|99.96|98.66|212
1681744500000|2023-04-17 15:15:00|99.99|98.69|100.04|98.74|100.16|98.86|99.99|98.69|224
1681744800000|2023-04-17 15:20:00|100.03|98.73|99.93|98.63|100.08|98.78|99.87|98.57|225
1681745100000|2023-04-17 15:25:00|99.94|98.64|99.96|98.66|100.12|98.82|99.93|98.63|216
1681745400000|2023-04-17 15:30:00|99.97|98.67|99.98|98.68|100.05|98.75|99.77|98.47|307
1681745700000|2023-04-17 15:35:00|99.97|98.67|99.67|98.37|99.99|98.69|99.53|98.23|435
1681746000000|2023-04-17 15:40:00|99.68|98.38|99.82|98.52|100.13|98.83|99.45|98.15|522
1681746300000|2023-04-17 15:45:00|99.81|98.51|100.11|98.81|100.12|98.82|99.55|98.25|421
1681746600000|2023-04-17 15:50:00|100.12|98.82|99.98|98.68|100.12|98.82|99.93|98.63|273
1681746900000|2023-04-17 15:55:00|99.97|98.67|99.87|98.57|99.98|98.68|99.82|98.52|311
1681747200000|2023-04-17 16:00:00|99.86|98.56|99.95|98.65|99.98|98.68|99.75|98.45|277
1681747500000|2023-04-17 16:05:00|99.96|98.66|99.86|98.56|99.96|98.66|99.79|98.49|312
1681747800000|2023-04-17 16:10:00|99.85|98.55|99.82|98.52|99.93|98.63|99.81|98.51|234
1681748100000|2023-04-17 16:15:00|99.83|98.53|99.5|98.2|99.84|98.54|99.5|98.2|287
1681748400000|2023-04-17 16:20:00|99.52|98.22|99.45|98.15|99.55|98.25|99.42|98.12|296
1681748700000|2023-04-17 16:25:00|99.46|98.16|99.74|98.44|99.74|98.44|99.39|98.09|197
1681749000000|2023-04-17 16:30:00|99.73|98.43|99.83|98.53|99.88|98.58|99.66|98.36|306
1681749300000|2023-04-17 16:35:00|99.84|98.54|99.81|98.51|99.86|98.56|99.74|98.44|229
1681749600000|2023-04-17 16:40:00|99.82|98.52|99.62|98.32|99.82|98.52|99.61|98.31|248
1681749900000|2023-04-17 16:45:00|99.64|98.34|99.47|98.17|99.71|98.41|99.46|98.16|247
1681750200000|2023-04-17 16:50:00|99.46|98.16|99.37|98.07|99.53|98.23|99.28|97.98|269
1681750500000|2023-04-17 16:55:00|99.36|98.06|99.45|98.15|99.52|98.22|99.33|98.03|204
1681750800000|2023-04-17 17:00:00|99.44|98.14|99.47|98.17|99.48|98.18|99.39|98.09|175
1681751100000|2023-04-17 17:05:00|99.48|98.18|99.51|98.21|99.52|98.22|99.4|98.1|185
1681751400000|2023-04-17 17:10:00|99.52|98.22|99.47|98.17|99.52|98.22|99.4|98.1|180
1681751700000|2023-04-17 17:15:00|99.48|98.18|99.43|98.13|99.5|98.2|99.38|98.08|215
1681752000000|2023-04-17 17:20:00|99.44|98.14|99.25|97.95|99.44|98.14|99.23|97.93|168
1681752300000|2023-04-17 17:25:00|99.26|97.96|99.2|97.9|99.28|97.98|99.16|97.86|226
1681752600000|2023-04-17 17:30:00|99.19|97.89|99.28|97.98|99.29|97.99|99.18|97.88|169
1681752900000|2023-04-17 17:35:00|99.29|97.99|99.19|97.89|99.29|97.99|99.18|97.88|204
1681753200000|2023-04-17 17:40:00|99.2|97.9|99.05|97.75|99.2|97.9|99.03|97.73|191
1681753500000|2023-04-17 17:45:00|99.04|97.74|99.21|97.91|99.22|97.92|99.02|97.72|256
1681753800000|2023-04-17 17:50:00|99.2|97.9|99.02|97.72|99.21|97.91|99|97.7|291
1681754100000|2023-04-17 17:55:00|99.01|97.71|99.07|97.77|99.1|97.8|98.99|97.69|177
1681754400000|2023-04-17 18:00:00|99.08|97.78|99.03|97.73|99.1|97.8|98.99|97.69|290
1681754700000|2023-04-17 18:05:00|99.05|97.75|99.23|97.93|99.24|97.94|99.01|97.71|275
1681755000000|2023-04-17 18:10:00|99.24|97.94|99.32|98.02|99.44|98.14|99.23|97.93|341
1681755300000|2023-04-17 18:15:00|99.33|98.03|99.47|98.17|99.47|98.17|99.31|98.01|292
1681755600000|2023-04-17 18:20:00|99.46|98.16|99.39|98.09|99.5|98.2|99.37|98.07|208
1681755900000|2023-04-17 18:25:00|99.4|98.1|99.54|98.24|99.56|98.26|99.38|98.08|140
1681756200000|2023-04-17 18:30:00|99.53|98.23|99.45|98.15|99.54|98.24|99.43|98.13|208
1681756500000|2023-04-17 18:35:00|99.46|98.16|99.46|98.16|99.51|98.21|99.38|98.08|152
1681756800000|2023-04-17 18:40:00|99.47|98.17|99.37|98.07|99.5|98.2|99.35|98.05|285
1681757100000|2023-04-17 18:45:00|99.36|98.06|99.51|98.21|99.56|98.26|99.35|98.05|183
1681757400000|2023-04-17 18:50:00|99.5|98.2|99.65|98.35|99.65|98.35|99.5|98.2|224
1681757700000|2023-04-17 18:55:00|99.64|98.34|99.78|98.48|99.81|98.51|99.63|98.33|184
1681758000000|2023-04-17 19:00:00|99.79|98.49|99.75|98.45|99.79|98.49|99.62|98.32|268
1681758300000|2023-04-17 19:05:00|99.76|98.46|99.78|98.48|99.84|98.54|99.71|98.41|294
1681758600000|2023-04-17 19:10:00|99.79|98.49|99.67|98.37|99.8|98.5|99.65|98.35|222
1681758900000|2023-04-17 19:15:00|99.66|98.36|99.67|98.37|99.68|98.38|99.58|98.28|215
1681759200000|2023-04-17 19:20:00|99.68|98.38|99.79|98.49|99.84|98.54|99.65|98.35|267
1681759500000|2023-04-17 19:25:00|99.8|98.5|99.64|98.34|99.8|98.5|99.62|98.32|174
1681759800000|2023-04-17 19:30:00|99.65|98.35|99.51|98.21|99.71|98.41|99.47|98.17|207
1681760100000|2023-04-17 19:35:00|99.49|98.19|99.48|98.18|99.57|98.27|99.44|98.14|277
1681760400000|2023-04-17 19:40:00|99.49|98.19|99.48|98.18|99.5|98.2|99.41|98.11|205
1681760700000|2023-04-17 19:45:00|99.46|98.16|99.56|98.26|99.57|98.27|99.32|98.02|284
1681761000000|2023-04-17 19:50:00|99.57|98.27|99.57|98.27|99.61|98.31|99.55|98.25|139
1681761300000|2023-04-17 19:55:00|99.55|98.25|99.55|98.25|99.57|98.27|99.46|98.16|255
1681761600000|2023-04-17 20:00:00|99.54|98.24|99.57|98.27|99.6|98.3|99.53|98.23|138
1681761900000|2023-04-17 20:05:00|99.58|98.28|99.53|98.23|99.59|98.29|99.5|98.2|106
1681762200000|2023-04-17 20:10:00|99.54|98.24|99.46|98.16|99.54|98.24|99.44|98.14|213
1681762500000|2023-04-17 20:15:00|99.47|98.17|99.4|98.1|99.54|98.24|99.35|98.05|204
1681762800000|2023-04-17 20:20:00|99.42|98.12|99.4|98.1|99.42|98.12|99.34|98.04|113
1681763100000|2023-04-17 20:25:00|99.38|98.08|99.31|98.01|99.4|98.1|99.2|97.9|203
1681763400000|2023-04-17 20:30:00|99.32|98.02|99.18|97.88|99.33|98.03|99.18|97.88|167
1681763700000|2023-04-17 20:35:00|99.2|97.9|99.17|97.87|99.23|97.93|99.12|97.82|191
1681764000000|2023-04-17 20:40:00|99.16|97.86|99.14|97.84|99.18|97.88|99.11|97.81|96
1681764300000|2023-04-17 20:45:00|99.13|97.83|99.04|97.74|99.17|97.87|99.03|97.73|153
1681764600000|2023-04-17 20:50:00|99.08|97.78|99.12|97.82|99.13|97.83|99.03|97.73|149
1681764900000|2023-04-17 20:55:00|99.11|97.81|99.04|97.74|99.14|97.84|99.03|97.73|154
1681765200000|2023-04-17 21:00:00|99.03|97.73|99.04|97.74|99.04|97.74|99.03|97.73|30
1681765500000|2023-04-17 21:05:00|99.05|97.75|99.02|97.72|99.12|97.82|99.02|97.72|83
1681765800000|2023-04-17 21:10:00|99.01|97.71|98.94|97.64|99.02|97.72|98.88|97.58|71
1681766100000|2023-04-17 21:15:00|98.93|97.63|98.77|97.47|98.93|97.63|98.77|97.47|63
1681766400000|2023-04-17 21:20:00|98.76|97.46|98.8|97.5|98.8|97.5|98.68|97.38|39
1681766700000|2023-04-17 21:25:00|98.81|97.51|98.86|97.56|98.87|97.57|98.81|97.51|50
1681767000000|2023-04-17 21:30:00|98.87|97.57|98.95|97.65|98.96|97.66|98.86|97.56|83
1681767300000|2023-04-17 21:35:00|98.96|97.66|99.08|97.78|99.08|97.78|98.92|97.62|51
1681767600000|2023-04-17 21:40:00|99.07|97.77|99.18|97.88|99.18|97.88|99.07|97.77|57
1681767900000|2023-04-17 21:45:00|99.17|97.87|99.13|97.83|99.18|97.88|99.11|97.81|56
1681768200000|2023-04-17 21:50:00|99.12|97.82|99.13|97.83|99.16|97.86|99.11|97.81|24
1681768500000|2023-04-17 21:55:00|99.14|97.84|99.12|97.82|99.23|97.93|99.09|97.79|117
1681768800000|2023-04-17 22:00:00|99.13|97.83|99.32|98.02|99.37|98.07|99.11|97.81|240
1681769100000|2023-04-17 22:05:00|99.31|98.01|99.29|97.99|99.35|98.05|99.26|97.96|190
1681769400000|2023-04-17 22:10:00|99.27|97.97|99.31|98.01|99.33|98.03|99.26|97.96|152
1681769700000|2023-04-17 22:15:00|99.32|98.02|99.28|97.98|99.36|98.06|99.26|97.96|97
1681770000000|2023-04-17 22:20:00|99.26|97.96|99.31|98.01|99.32|98.02|99.26|97.96|128
1681770300000|2023-04-17 22:25:00|99.32|98.02|99.45|98.15|99.49|98.19|99.28|97.98|195
1681770600000|2023-04-17 22:30:00|99.43|98.13|99.36|98.06|99.47|98.17|99.34|98.04|119
1681770900000|2023-04-17 22:35:00|99.37|98.07|99.43|98.13|99.51|98.21|99.34|98.04|158
1681771200000|2023-04-17 22:40:00|99.44|98.14|99.5|98.2|99.58|98.28|99.41|98.11|109
1681771500000|2023-04-17 22:45:00|99.49|98.19|99.46|98.16|99.58|98.28|99.44|98.14|139
1681771800000|2023-04-17 22:50:00|99.45|98.15|99.52|98.22|99.55|98.25|99.44|98.14|164
1681772100000|2023-04-17 22:55:00|99.53|98.23|99.51|98.21|99.57|98.27|99.45|98.15|232
1681772400000|2023-04-17 23:00:00|99.52|98.22|99.53|98.23|99.57|98.27|99.48|98.18|200
1681772700000|2023-04-17 23:05:00|99.51|98.21|99.39|98.09|99.51|98.21|99.36|98.06|162
1681773000000|2023-04-17 23:10:00|99.4|98.1|99.31|98.01|99.44|98.14|99.29|97.99|156
1681773300000|2023-04-17 23:15:00|99.35|98.05|99.31|98.01|99.44|98.14|99.31|98.01|165
1681773600000|2023-04-17 23:20:00|99.32|98.02|99.36|98.06|99.44|98.14|99.3|98|221
1681773900000|2023-04-17 23:25:00|99.37|98.07|99.29|97.99|99.44|98.14|99.25|97.95|169
1681774200000|2023-04-17 23:30:00|99.3|98|99.19|97.89|99.36|98.06|99.13|97.83|252
1681774500000|2023-04-17 23:35:00|99.18|97.88|99.17|97.87|99.25|97.95|99.11|97.81|239
1681774800000|2023-04-17 23:40:00|99.13|97.83|99.17|97.87|99.2|97.9|99.1|97.8|156
1681775100000|2023-04-17 23:45:00|99.14|97.84|99.2|97.9|99.22|97.92|99.02|97.72|202
1681775400000|2023-04-17 23:50:00|99.23|97.93|99.32|98.02|99.34|98.04|99.22|97.92|185
1681775700000|2023-04-17 23:55:00|99.31|98.01|99.53|98.23|99.56|98.26|99.28|97.98|180
1681776000000|2023-04-18 00:00:00|99.54|98.24|99.51|98.21|99.56|98.26|99.43|98.13|239
1681776300000|2023-04-18 00:05:00|99.5|98.2|99.69|98.39|99.7|98.4|99.48|98.18|171
1681776600000|2023-04-18 00:10:00|99.7|98.4|99.79|98.49|99.81|98.51|99.64|98.34|189
1681776900000|2023-04-18 00:15:00|99.78|98.48|99.56|98.26|99.83|98.53|99.48|98.18|252
1681777200000|2023-04-18 00:20:00|99.55|98.25|99.99|98.69|100.14|98.84|99.54|98.24|349
1681777500000|2023-04-18 00:25:00|99.98|98.68|99.98|98.68|100|98.7|99.86|98.56|291
1681777800000|2023-04-18 00:30:00|99.99|98.69|99.72|98.42|100.09|98.79|99.7|98.4|336
1681778100000|2023-04-18 00:35:00|99.73|98.43|99.54|98.24|99.75|98.45|99.52|98.22|338
1681778400000|2023-04-18 00:40:00|99.53|98.23|99.83|98.53|99.86|98.56|99.46|98.16|417
1681778700000|2023-04-18 00:45:00|99.84|98.54|99.59|98.29|99.91|98.61|99.58|98.28|349
1681779000000|2023-04-18 00:50:00|99.63|98.33|99.66|98.36|99.68|98.38|99.55|98.25|293
1681779300000|2023-04-18 00:55:00|99.65|98.35|99.43|98.13|99.69|98.39|99.41|98.11|173
1681779600000|2023-04-18 01:00:00|99.44|98.14|99.19|97.89|99.48|98.18|99.17|97.87|209
1681779900000|2023-04-18 01:05:00|99.18|97.88|99.02|97.72|99.2|97.9|98.99|97.69|263
1681780200000|2023-04-18 01:10:00|99.01|97.71|98.84|97.54|99.02|97.72|98.79|97.49|401
1681780500000|2023-04-18 01:15:00|98.85|97.55|98.81|97.51|98.9|97.6|98.33|97.03|594
1681780800000|2023-04-18 01:20:00|98.8|97.5|98.85|97.55|98.85|97.55|98.67|97.37|322
1681781100000|2023-04-18 01:25:00|98.86|97.56|99.12|97.82|99.14|97.84|98.63|97.33|365
1681781400000|2023-04-18 01:30:00|99.11|97.81|99.75|98.45|99.79|98.49|99.07|97.77|371
1681781700000|2023-04-18 01:35:00|99.76|98.46|99.68|98.38|100.03|98.73|99.6|98.3|495
1681782000000|2023-04-18 01:40:00|99.69|98.39|99.75|98.45|99.8|98.5|99.58|98.28|443
1681782300000|2023-04-18 01:45:00|99.74|98.44|99.72|98.42|99.8|98.5|99.7|98.4|258
1681782600000|2023-04-18 01:50:00|99.73|98.43|100|98.7|100.18|98.88|99.71|98.41|320
1681782900000|2023-04-18 01:55:00|99.98|98.68|100.06|98.76|100.16|98.86|99.92|98.62|273
1681783200000|2023-04-18 02:00:00|100.07|98.77|100.1|98.8|100.17|98.87|99.96|98.66|299
1681783500000|2023-04-18 02:05:00|100.11|98.81|100.42|99.12|100.44|99.14|99.95|98.65|302
1681783800000|2023-04-18 02:10:00|100.43|99.13|101.19|99.89|101.56|100.26|100.42|99.12|718
1681784100000|2023-04-18 02:15:00|101.17|99.87|101.54|100.24|102.01|100.71|101.15|99.85|718
1681784400000|2023-04-18 02:20:00|101.56|100.26|101.4|100.1|101.86|100.56|101.39|100.09|619
1681784700000|2023-04-18 02:25:00|101.42|100.12|101.46|100.16|101.5|100.2|101.36|100.06|393
1681785000000|2023-04-18 02:30:00|101.47|100.17|101.43|100.13|101.74|100.44|101.37|100.07|467
1681785300000|2023-04-18 02:35:00|101.44|100.14|101.68|100.38|101.88|100.58|101.39|100.09|479
1681785600000|2023-04-18 02:40:00|101.69|100.39|101.74|100.44|101.98|100.68|101.57|100.27|463
1681785900000|2023-04-18 02:45:00|101.73|100.43|101.61|100.31|101.97|100.67|101.58|100.28|492
1681786200000|2023-04-18 02:50:00|101.59|100.29|101.96|100.66|101.96|100.66|101.57|100.27|395
1681786500000|2023-04-18 02:55:00|101.97|100.67|102.66|101.36|102.71|101.41|101.96|100.66|608
1681786800000|2023-04-18 03:00:00|102.67|101.37|102.35|101.05|102.95|101.65|102.33|101.03|609
1681787100000|2023-04-18 03:05:00|102.39|101.09|102.45|101.15|102.65|101.35|102.3|101|508
1681787400000|2023-04-18 03:10:00|102.44|101.14|102.41|101.11|102.72|101.42|102.38|101.08|435
1681787700000|2023-04-18 03:15:00|102.42|101.12|102.16|100.86|102.6|101.3|101.97|100.67|529
1681788000000|2023-04-18 03:20:00|102.14|100.84|101.82|100.52|102.18|100.88|101.77|100.47|504
1681788300000|2023-04-18 03:25:00|101.84|100.54|102.15|100.85|102.28|100.98|101.84|100.54|329
1681788600000|2023-04-18 03:30:00|102.16|100.86|102.14|100.84|102.23|100.93|102.04|100.74|350
1681788900000|2023-04-18 03:35:00|102.12|100.82|102.39|101.09|102.4|101.1|102.08|100.78|358
1681789200000|2023-04-18 03:40:00|102.37|101.07|102.13|100.83|102.4|101.1|102.1|100.8|263
1681789500000|2023-04-18 03:45:00|102.11|100.81|102.47|101.17|102.48|101.18|102.11|100.81|308
1681789800000|2023-04-18 03:50:00|102.48|101.18|102.5|101.2|102.7|101.4|102.4|101.1|383
1681790100000|2023-04-18 03:55:00|102.49|101.19|102.55|101.25|102.57|101.27|102.4|101.1|337
1681790400000|2023-04-18 04:00:00|102.54|101.24|102.23|100.93|102.64|101.34|102.19|100.89|432
1681790700000|2023-04-18 04:05:00|102.22|100.92|102.72|101.42|102.81|101.51|102.2|100.9|442
1681791000000|2023-04-18 04:10:00|102.73|101.43|102.74|101.44|103.06|101.76|102.63|101.33|410
1681791300000|2023-04-18 04:15:00|102.76|101.46|102.58|101.28|102.82|101.52|102.58|101.28|361
1681791600000|2023-04-18 04:20:00|102.6|101.3|102.82|101.52|102.84|101.54|102.57|101.27|258
1681791900000|2023-04-18 04:25:00|102.83|101.53|103.18|101.88|103.56|102.26|102.78|101.48|497
1681792200000|2023-04-18 04:30:00|103.17|101.87|103.15|101.85|103.24|101.94|103.01|101.71|412
1681792500000|2023-04-18 04:35:00|103.16|101.86|103.03|101.73|103.46|102.16|103.02|101.72|389
1681792800000|2023-04-18 04:40:00|103.01|101.71|102.8|101.5|103.05|101.75|102.75|101.45|386
1681793100000|2023-04-18 04:45:00|102.81|101.51|102.73|101.43|102.91|101.61|102.69|101.39|299
1681793400000|2023-04-18 04:50:00|102.74|101.44|102.67|101.37|102.77|101.47|102.55|101.25|249
1681793700000|2023-04-18 04:55:00|102.66|101.36|102.55|101.25|102.79|101.49|102.53|101.23|261
1681794000000|2023-04-18 05:00:00|102.54|101.24|102.54|101.24|102.71|101.41|102.47|101.17|284
1681794300000|2023-04-18 05:05:00|102.53|101.23|102.7|101.4|102.74|101.44|102.47|101.17|259
1681794600000|2023-04-18 05:10:00|102.71|101.41|102.74|101.44|102.86|101.56|102.68|101.38|240
1681794900000|2023-04-18 05:15:00|102.75|101.45|102.74|101.44|102.9|101.6|102.64|101.34|269
1681795200000|2023-04-18 05:20:00|102.75|101.45|102.69|101.39|102.79|101.49|102.65|101.35|224
1681795500000|2023-04-18 05:25:00|102.7|101.4|102.6|101.3|102.73|101.43|102.58|101.28|146
1681795800000|2023-04-18 05:30:00|102.61|101.31|102.85|101.55|102.92|101.62|102.56|101.26|417
1681796100000|2023-04-18 05:35:00|102.84|101.54|102.6|101.3|102.88|101.58|102.57|101.27|264
1681796400000|2023-04-18 05:40:00|102.61|101.31|102.47|101.17|102.62|101.32|102.46|101.16|327
1681796700000|2023-04-18 05:45:00|102.46|101.16|102.32|101.02|102.5|101.2|102.13|100.83|402
1681797000000|2023-04-18 05:50:00|102.33|101.03|102.28|100.98|102.37|101.07|102.26|100.96|272
1681797300000|2023-04-18 05:55:00|102.3|101|102.32|101.02|102.43|101.13|102.24|100.94|233
1681797600000|2023-04-18 06:00:00|102.34|101.04|102.53|101.23|102.59|101.29|102.31|101.01|322
1681797900000|2023-04-18 06:05:00|102.54|101.24|102.25|100.95|102.54|101.24|102.2|100.9|266
1681798200000|2023-04-18 06:10:00|102.24|100.94|102.38|101.08|102.39|101.09|102.24|100.94|190
1681798500000|2023-04-18 06:15:00|102.37|101.07|102.64|101.34|102.65|101.35|102.36|101.06|301
1681798800000|2023-04-18 06:20:00|102.65|101.35|102.76|101.46|102.77|101.47|102.58|101.28|267
1681799100000|2023-04-18 06:25:00|102.77|101.47|102.68|101.38|102.9|101.6|102.66|101.36|298
1681799400000|2023-04-18 06:30:00|102.67|101.37|102.63|101.33|102.81|101.51|102.61|101.31|238
1681799700000|2023-04-18 06:35:00|102.64|101.34|102.65|101.35|102.7|101.4|102.63|101.33|210
1681800000000|2023-04-18 06:40:00|102.64|101.34|102.51|101.21|102.65|101.35|102.51|101.21|179
1681800300000|2023-04-18 06:45:00|102.52|101.22|102.49|101.19|102.57|101.27|102.46|101.16|226
1681800600000|2023-04-18 06:50:00|102.51|101.21|102.7|101.4|102.73|101.43|102.46|101.16|264
1681800900000|2023-04-18 06:55:00|102.71|101.41|102.49|101.19|102.71|101.41|102.47|101.17|245
1681801200000|2023-04-18 07:00:00|102.5|101.2|102.39|101.09|102.62|101.32|102.33|101.03|292
1681801500000|2023-04-18 07:05:00|102.49|101.19|102.25|100.95|102.6|101.3|102.23|100.93|323
1681801800000|2023-04-18 07:10:00|102.24|100.94|102.22|100.92|102.27|100.97|102.09|100.79|258
1681802100000|2023-04-18 07:15:00|102.23|100.93|102.2|100.9|102.26|100.96|102.04|100.74|303
1681802400000|2023-04-18 07:20:00|102.19|100.89|102.29|100.99|102.35|101.05|102.19|100.89|249
1681802700000|2023-04-18 07:25:00|102.3|101|102.19|100.89|102.34|101.04|102.13|100.83|196
1681803000000|2023-04-18 07:30:00|102.2|100.9|102.1|100.8|102.23|100.93|102.08|100.78|224
1681803300000|2023-04-18 07:35:00|102.11|100.81|102.24|100.94|102.25|100.95|102.09|100.79|221
1681803600000|2023-04-18 07:40:00|102.25|100.95|102.09|100.79|102.27|100.97|102.08|100.78|232
1681803900000|2023-04-18 07:45:00|102.1|100.8|102.53|101.23|102.54|101.24|102.07|100.77|262
1681804200000|2023-04-18 07:50:00|102.52|101.22|102.38|101.08|102.53|101.23|102.32|101.02|219
1681804500000|2023-04-18 07:55:00|102.37|101.07|102.39|101.09|102.42|101.12|102.23|100.93|253
1681804800000|2023-04-18 08:00:00|102.4|101.1|102.51|101.21|102.55|101.25|102.31|101.01|228
1681805100000|2023-04-18 08:05:00|102.52|101.22|102.45|101.15|102.56|101.26|102.4|101.1|181
1681805400000|2023-04-18 08:10:00|102.46|101.16|102.51|101.21|102.53|101.23|102.32|101.02|226
1681805700000|2023-04-18 08:15:00|102.52|101.22|102.65|101.35|102.77|101.47|102.5|101.2|359
1681806000000|2023-04-18 08:20:00|102.66|101.36|102.64|101.34|102.73|101.43|102.6|101.3|177
1681806300000|2023-04-18 08:25:00|102.63|101.33|102.63|101.33|102.71|101.41|102.41|101.11|229
1681806600000|2023-04-18 08:30:00|102.64|101.34|102.55|101.25|102.68|101.38|102.46|101.16|188
1681806900000|2023-04-18 08:35:00|102.54|101.24|102.52|101.22|102.55|101.25|102.34|101.04|250
1681807200000|2023-04-18 08:40:00|102.51|101.21|102.87|101.57|103.1|101.8|102.51|101.21|503
1681807500000|2023-04-18 08:45:00|102.86|101.56|102.99|101.69|103.18|101.88|102.65|101.35|390
1681807800000|2023-04-18 08:50:00|102.98|101.68|102.99|101.69|103.28|101.98|102.96|101.66|398
1681808100000|2023-04-18 08:55:00|102.98|101.68|102.96|101.66|103.03|101.73|102.91|101.61|240
1681808400000|2023-04-18 09:00:00|102.95|101.65|102.77|101.47|103.13|101.83|102.76|101.46|294
1681808700000|2023-04-18 09:05:00|102.76|101.46|102.79|101.49|102.85|101.55|102.71|101.41|297
1681809000000|2023-04-18 09:10:00|102.8|101.5|102.68|101.38|102.96|101.66|102.62|101.32|272
1681809300000|2023-04-18 09:15:00|102.7|101.4|102.76|101.46|102.83|101.53|102.59|101.29|270
1681809600000|2023-04-18 09:20:00|102.75|101.45|102.68|101.38|102.9|101.6|102.67|101.37|164
1681809900000|2023-04-18 09:25:00|102.69|101.39|102.93|101.63|103|101.7|102.69|101.39|212
1681810200000|2023-04-18 09:30:00|102.94|101.64|102.76|101.46|102.95|101.65|102.73|101.43|332
1681810500000|2023-04-18 09:35:00|102.75|101.45|102.97|101.67|103.03|101.73|102.67|101.37|354
1681810800000|2023-04-18 09:40:00|102.96|101.66|103.06|101.76|103.11|101.81|102.9|101.6|242
1681811100000|2023-04-18 09:45:00|103.05|101.75|102.88|101.58|103.05|101.75|102.79|101.49|276
1681811400000|2023-04-18 09:50:00|102.87|101.57|102.96|101.66|102.98|101.68|102.82|101.52|179
1681811700000|2023-04-18 09:55:00|102.97|101.67|102.96|101.66|103.04|101.74|102.93|101.63|217
1681812000000|2023-04-18 10:00:00|102.97|101.67|102.94|101.64|103.06|101.76|102.93|101.63|179
1681812300000|2023-04-18 10:05:00|102.95|101.65|102.72|101.42|102.95|101.65|102.71|101.41|192
1681812600000|2023-04-18 10:10:00|102.71|101.41|102.74|101.44|102.84|101.54|102.71|101.41|152
1681812900000|2023-04-18 10:15:00|102.78|101.48|102.69|101.39|102.79|101.49|102.63|101.33|185
1681813200000|2023-04-18 10:20:00|102.68|101.38|102.57|101.27|102.72|101.42|102.54|101.24|208
1681813500000|2023-04-18 10:25:00|102.55|101.25|102.51|101.21|102.59|101.29|102.45|101.15|222
1681813800000|2023-04-18 10:30:00|102.53|101.23|102.6|101.3|102.63|101.33|102.52|101.22|167
1681814100000|2023-04-18 10:35:00|102.59|101.29|102.55|101.25|102.62|101.32|102.52|101.22|150
1681814400000|2023-04-18 10:40:00|102.54|101.24|102.4|101.1|102.66|101.36|102.39|101.09|206
1681814700000|2023-04-18 10:45:00|102.41|101.11|102.65|101.35|102.75|101.45|102.39|101.09|251
1681815000000|2023-04-18 10:50:00|102.66|101.36|102.59|101.29|102.78|101.48|102.57|101.27|172
1681815300000|2023-04-18 10:55:00|102.58|101.28|102.58|101.28|102.7|101.4|102.57|101.27|119
1681815600000|2023-04-18 11:00:00|102.57|101.27|102.61|101.31|102.62|101.32|102.55|101.25|110
1681815900000|2023-04-18 11:05:00|102.6|101.3|102.66|101.36|102.69|101.39|102.6|101.3|74
1681816200000|2023-04-18 11:10:00|102.64|101.34|102.52|101.22|102.66|101.36|102.49|101.19|119
1681816500000|2023-04-18 11:15:00|102.51|101.21|102.54|101.24|102.55|101.25|102.42|101.12|151
1681816800000|2023-04-18 11:20:00|102.55|101.25|102.61|101.31|102.66|101.36|102.54|101.24|234
1681817100000|2023-04-18 11:25:00|102.6|101.3|102.75|101.45|102.89|101.59|102.6|101.3|205
1681817400000|2023-04-18 11:30:00|102.74|101.44|103.04|101.74|103.2|101.9|102.69|101.39|401
1681817700000|2023-04-18 11:35:00|103.07|101.77|103.5|102.2|103.55|102.25|103.05|101.75|333
1681818000000|2023-04-18 11:40:00|103.49|102.19|103.55|102.25|103.99|102.69|103.42|102.12|555
1681818300000|2023-04-18 11:45:00|103.54|102.24|103.61|102.31|103.63|102.33|103.4|102.1|390
1681818600000|2023-04-18 11:50:00|103.62|102.32|103.67|102.37|103.73|102.43|103.56|102.26|322
1681818900000|2023-04-18 11:55:00|103.68|102.38|103.72|102.42|103.72|102.42|103.46|102.16|281
1681819200000|2023-04-18 12:00:00|103.71|102.41|103.42|102.12|103.73|102.43|103.38|102.08|361
1681819500000|2023-04-18 12:05:00|103.41|102.11|103.26|101.96|103.62|102.32|103.24|101.94|278
1681819800000|2023-04-18 12:10:00|103.28|101.98|103.34|102.04|103.44|102.14|103.26|101.96|278
1681820100000|2023-04-18 12:15:00|103.33|102.03|103.1|101.8|103.36|102.06|103.05|101.75|276
1681820400000|2023-04-18 12:20:00|103.11|101.81|103.28|101.98|103.33|102.03|103.09|101.79|291
1681820700000|2023-04-18 12:25:00|103.29|101.99|103.35|102.05|103.38|102.08|103.23|101.93|235
1681821000000|2023-04-18 12:30:00|103.36|102.06|103.27|101.97|103.42|102.12|103.24|101.94|235
1681821300000|2023-04-18 12:35:00|103.29|101.99|103.09|101.79|103.33|102.03|103|101.7|274
1681821600000|2023-04-18 12:40:00|103.08|101.78|102.45|101.15|103.09|101.79|102.44|101.14|390
1681821900000|2023-04-18 12:45:00|102.44|101.14|102.39|101.09|102.56|101.26|102.18|100.88|312
1681822200000|2023-04-18 12:50:00|102.38|101.08|102.27|100.97|102.4|101.1|102.26|100.96|303
1681822500000|2023-04-18 12:55:00|102.26|100.96|102.22|100.92|102.38|101.08|102.07|100.77|300
1681822800000|2023-04-18 13:00:00|102.21|100.91|102.47|101.17|102.47|101.17|102.19|100.89|272
1681823100000|2023-04-18 13:05:00|102.46|101.16|102.57|101.27|102.59|101.29|102.3|101|280
1681823400000|2023-04-18 13:10:00|102.58|101.28|102.31|101.01|102.58|101.28|102.31|101.01|186
1681823700000|2023-04-18 13:15:00|102.3|101|102.31|101.01|102.42|101.12|102.29|100.99|211
1681824000000|2023-04-18 13:20:00|102.3|101|102.24|100.94|102.36|101.06|102.16|100.86|277
1681824300000|2023-04-18 13:25:00|102.23|100.93|102.31|101.01|102.32|101.02|102.18|100.88|193
1681824600000|2023-04-18 13:30:00|102.3|101|102.16|100.86|102.31|101.01|102.12|100.82|212
1681824900000|2023-04-18 13:35:00|102.17|100.87|102.32|101.02|102.43|101.13|102.17|100.87|260
1681825200000|2023-04-18 13:40:00|102.31|101.01|102.25|100.95|102.33|101.03|102.19|100.89|196
1681825500000|2023-04-18 13:45:00|102.26|100.96|102.27|100.97|102.34|101.04|102.22|100.92|237
1681825800000|2023-04-18 13:50:00|102.28|100.98|102.26|100.96|102.32|101.02|102.12|100.82|251
1681826100000|2023-04-18 13:55:00|102.25|100.95|102.16|100.86|102.26|100.96|102.11|100.81|251
1681826400000|2023-04-18 14:00:00|102.15|100.85|101.72|100.42|102.16|100.86|101.66|100.36|344
1681826700000|2023-04-18 14:05:00|101.71|100.41|101.91|100.61|102|100.7|101.71|100.41|333
1681827000000|2023-04-18 14:10:00|101.92|100.62|101.98|100.68|102.01|100.71|101.9|100.6|216
1681827300000|2023-04-18 14:15:00|101.99|100.69|101.98|100.68|102.03|100.73|101.9|100.6|214
1681827600000|2023-04-18 14:20:00|101.97|100.67|101.94|100.64|102.05|100.75|101.87|100.57|214
1681827900000|2023-04-18 14:25:00|101.93|100.63|101.7|100.4|101.95|100.65|101.63|100.33|420
1681828200000|2023-04-18 14:30:00|101.69|100.39|101.9|100.6|101.93|100.63|101.42|100.12|398
1681828500000|2023-04-18 14:35:00|101.91|100.61|102.15|100.85|102.17|100.87|101.89|100.59|270
1681828800000|2023-04-18 14:40:00|102.16|100.86|102.16|100.86|102.34|101.04|102.09|100.79|349
1681829100000|2023-04-18 14:45:00|102.17|100.87|102.01|100.71|102.2|100.9|101.97|100.67|354
1681829400000|2023-04-18 14:50:00|102|100.7|102.3|101|102.33|101.03|101.89|100.59|394
1681829700000|2023-04-18 14:55:00|102.29|100.99|102.25|100.95|102.43|101.13|102.21|100.91|264
1681830000000|2023-04-18 15:00:00|102.26|100.96|102.12|100.82|102.37|101.07|102.01|100.71|293
1681830300000|2023-04-18 15:05:00|102.11|100.81|102.14|100.84|102.23|100.93|102.07|100.77|337
1681830600000|2023-04-18 15:10:00|102.13|100.83|101.9|100.6|102.16|100.86|101.87|100.57|355
1681830900000|2023-04-18 15:15:00|101.91|100.61|101.9|100.6|101.99|100.69|101.89|100.59|255
1681831200000|2023-04-18 15:20:00|101.91|100.61|101.64|100.34|101.91|100.61|101.62|100.32|371
1681831500000|2023-04-18 15:25:00|101.63|100.33|101.75|100.45|101.77|100.47|101.49|100.19|327
1681831800000|2023-04-18 15:30:00|101.74|100.44|101.62|100.32|101.74|100.44|101.61|100.31|192
1681832100000|2023-04-18 15:35:00|101.61|100.31|101.52|100.22|101.74|100.44|101.5|100.2|252
1681832400000|2023-04-18 15:40:00|101.51|100.21|101.86|100.56|101.89|100.59|101.5|100.2|255
1681832700000|2023-04-18 15:45:00|101.85|100.55|101.82|100.52|101.89|100.59|101.68|100.38|278
1681833000000|2023-04-18 15:50:00|101.84|100.54|101.83|100.53|101.89|100.59|101.74|100.44|202
1681833300000|2023-04-18 15:55:00|101.84|100.54|101.86|100.56|101.86|100.56|101.78|100.48|167
1681833600000|2023-04-18 16:00:00|101.85|100.55|101.73|100.43|101.87|100.57|101.71|100.41|234
1681833900000|2023-04-18 16:05:00|101.72|100.42|101.88|100.58|101.9|100.6|101.7|100.4|185
1681834200000|2023-04-18 16:10:00|101.89|100.59|102.03|100.73|102.04|100.74|101.87|100.57|179
1681834500000|2023-04-18 16:15:00|102.02|100.72|101.9|100.6|102.02|100.72|101.88|100.58|160
1681834800000|2023-04-18 16:20:00|101.89|100.59|101.88|100.58|101.92|100.62|101.87|100.57|146
1681835100000|2023-04-18 16:25:00|101.87|100.57|101.94|100.64|102.08|100.78|101.87|100.57|258
1681835400000|2023-04-18 16:30:00|101.96|100.66|101.77|100.47|102|100.7|101.74|100.44|285
1681835700000|2023-04-18 16:35:00|101.76|100.46|101.94|100.64|102.02|100.72|101.76|100.46|250
1681836000000|2023-04-18 16:40:00|101.95|100.65|102.03|100.73|102.05|100.75|101.95|100.65|162
1681836300000|2023-04-18 16:45:00|102.04|100.74|102.05|100.75|102.07|100.77|101.92|100.62|132
1681836600000|2023-04-18 16:50:00|102.04|100.74|102.02|100.72|102.09|100.79|101.83|100.53|293
1681836900000|2023-04-18 16:55:00|102.01|100.71|101.99|100.69|102.07|100.77|101.95|100.65|219
1681837200000|2023-04-18 17:00:00|101.98|100.68|102.08|100.78|102.11|100.81|101.94|100.64|183
1681837500000|2023-04-18 17:05:00|102.09|100.79|102.23|100.93|102.29|100.99|102.07|100.77|191
1681837800000|2023-04-18 17:10:00|102.22|100.92|102.07|100.77|102.25|100.95|102.06|100.76|171
1681838100000|2023-04-18 17:15:00|102.08|100.78|102.03|100.73|102.1|100.8|102.01|100.71|157
1681838400000|2023-04-18 17:20:00|102.02|100.72|101.96|100.66|102.02|100.72|101.76|100.46|294
1681838700000|2023-04-18 17:25:00|101.97|100.67|101.69|100.39|101.97|100.67|101.65|100.35|270
1681839000000|2023-04-18 17:30:00|101.68|100.38|101.92|100.62|101.95|100.65|101.55|100.25|289
1681839300000|2023-04-18 17:35:00|101.91|100.61|101.79|100.49|101.95|100.65|101.78|100.48|203
1681839600000|2023-04-18 17:40:00|101.8|100.5|101.43|100.13|101.81|100.51|101.26|99.96|472
1681839900000|2023-04-18 17:45:00|101.44|100.14|101.54|100.24|101.6|100.3|101.36|100.06|310
1681840200000|2023-04-18 17:50:00|101.53|100.23|101.43|100.13|101.57|100.27|101.24|99.94|413
1681840500000|2023-04-18 17:55:00|101.44|100.14|101.3|100|101.47|100.17|101.25|99.95|387
1681840800000|2023-04-18 18:00:00|101.31|100.01|101.31|100.01|101.33|100.03|101.11|99.81|450
1681841100000|2023-04-18 18:05:00|101.32|100.02|101.07|99.77|101.32|100.02|100.86|99.56|369
1681841400000|2023-04-18 18:10:00|101.06|99.76|101.07|99.77|101.16|99.86|100.88|99.58|388
1681841700000|2023-04-18 18:15:00|101.08|99.78|101.36|100.06|101.37|100.07|101.04|99.74|372
1681842000000|2023-04-18 18:20:00|101.35|100.05|101.49|100.19|101.52|100.22|101.29|99.99|337
1681842300000|2023-04-18 18:25:00|101.51|100.21|101.63|100.33|101.72|100.42|101.41|100.11|336
1681842600000|2023-04-18 18:30:00|101.62|100.32|101.48|100.18|101.64|100.34|101.44|100.14|338
1681842900000|2023-04-18 18:35:00|101.49|100.19|101.37|100.07|101.49|100.19|101.34|100.04|257
1681843200000|2023-04-18 18:40:00|101.36|100.06|101.32|100.02|101.37|100.07|101.26|99.96|220
1681843500000|2023-04-18 18:45:00|101.33|100.03|101.2|99.9|101.38|100.08|101.12|99.82|311
1681843800000|2023-04-18 18:50:00|101.19|99.89|101.17|99.87|101.22|99.92|101.09|99.79|240
1681844100000|2023-04-18 18:55:00|101.16|99.86|101.15|99.85|101.2|99.9|101.11|99.81|169
1681844400000|2023-04-18 19:00:00|101.16|99.86|101.26|99.96|101.29|99.99|101.06|99.76|234
1681844700000|2023-04-18 19:05:00|101.27|99.97|101.52|100.22|101.53|100.23|101.26|99.96|241
1681845000000|2023-04-18 19:10:00|101.53|100.23|101.53|100.23|101.59|100.29|101.45|100.15|191
1681845300000|2023-04-18 19:15:00|101.54|100.24|101.76|100.46|101.81|100.51|101.53|100.23|280
1681845600000|2023-04-18 19:20:00|101.75|100.45|101.69|100.39|101.76|100.46|101.62|100.32|198
1681845900000|2023-04-18 19:25:00|101.7|100.4|101.75|100.45|101.79|100.49|101.47|100.17|292
1681846200000|2023-04-18 19:30:00|101.74|100.44|101.81|100.51|101.84|100.54|101.66|100.36|177
1681846500000|2023-04-18 19:35:00|101.8|100.5|101.52|100.22|101.83|100.53|101.52|100.22|227
1681846800000|2023-04-18 19:40:00|101.53|100.23|101.55|100.25|101.62|100.32|101.5|100.2|225
1681847100000|2023-04-18 19:45:00|101.54|100.24|101.47|100.17|101.55|100.25|101.45|100.15|173
1681847400000|2023-04-18 19:50:00|101.45|100.15|101.46|100.16|101.47|100.17|101.3|100|248
1681847700000|2023-04-18 19:55:00|101.45|100.15|101.39|100.09|101.49|100.19|101.35|100.05|184
1681848000000|2023-04-18 20:00:00|101.38|100.08|101.33|100.03|101.39|100.09|101.14|99.84|202
1681848300000|2023-04-18 20:05:00|101.32|100.02|101.48|100.18|101.52|100.22|101.25|99.95|169
1681848600000|2023-04-18 20:10:00|101.47|100.17|101.47|100.17|101.55|100.25|101.45|100.15|145
1681848900000|2023-04-18 20:15:00|101.46|100.16|101.61|100.31|101.61|100.31|101.45|100.15|165
1681849200000|2023-04-18 20:20:00|101.6|100.3|101.68|100.38|101.69|100.39|101.56|100.26|130
1681849500000|2023-04-18 20:25:00|101.67|100.37|101.72|100.42|101.76|100.46|101.65|100.35|134
1681849800000|2023-04-18 20:30:00|101.71|100.41|101.73|100.43|101.78|100.48|101.63|100.33|111
1681850100000|2023-04-18 20:35:00|101.74|100.44|101.77|100.47|101.79|100.49|101.69|100.39|120
1681850400000|2023-04-18 20:40:00|101.76|100.46|101.8|100.5|101.82|100.52|101.61|100.31|206
1681850700000|2023-04-18 20:45:00|101.81|100.51|101.84|100.54|101.86|100.56|101.72|100.42|171
1681851000000|2023-04-18 20:50:00|101.83|100.53|102.07|100.77|102.07|100.77|101.81|100.51|217
1681851300000|2023-04-18 20:55:00|102.08|100.78|102.03|100.73|102.14|100.84|101.93|100.63|238
1681851600000|2023-04-18 21:00:00|102.02|100.72|101.89|100.59|102.03|100.73|101.88|100.58|110
1681851900000|2023-04-18 21:05:00|101.88|100.58|101.77|100.47|101.89|100.59|101.77|100.47|69
1681852200000|2023-04-18 21:10:00|101.78|100.48|101.84|100.54|101.86|100.56|101.75|100.45|64
1681852500000|2023-04-18 21:15:00|101.83|100.53|101.75|100.45|101.83|100.53|101.73|100.43|43
1681852800000|2023-04-18 21:20:00|101.76|100.46|101.94|100.64|101.95|100.65|101.76|100.46|68
1681853100000|2023-04-18 21:25:00|101.93|100.63|101.9|100.6|101.94|100.64|101.85|100.55|67
1681853400000|2023-04-18 21:30:00|101.89|100.59|102.01|100.71|102.01|100.71|101.88|100.58|31
1681853700000|2023-04-18 21:35:00|102.02|100.72|102.14|100.84|102.17|100.87|101.94|100.64|90
1681854000000|2023-04-18 21:40:00|102.15|100.85|101.97|100.67|102.2|100.9|101.96|100.66|90
1681854300000|2023-04-18 21:45:00|101.96|100.66|102.03|100.73|102.03|100.73|101.95|100.65|57
1681854600000|2023-04-18 21:50:00|102.04|100.74|102.07|100.77|102.13|100.83|101.97|100.67|86
1681854900000|2023-04-18 21:55:00|102.06|100.76|102.15|100.85|102.18|100.88|102.04|100.74|68
1681855200000|2023-04-18 22:00:00|102.16|100.86|102.16|100.86|102.21|100.91|102.13|100.83|106
1681855500000|2023-04-18 22:05:00|102.17|100.87|102.08|100.78|102.24|100.94|102.08|100.78|160
1681855800000|2023-04-18 22:10:00|102.07|100.77|101.96|100.66|102.07|100.77|101.86|100.56|89
1681856100000|2023-04-18 22:15:00|101.97|100.67|101.99|100.69|102.02|100.72|101.93|100.63|111
1681856400000|2023-04-18 22:20:00|101.98|100.68|101.89|100.59|101.98|100.68|101.88|100.58|135
1681856700000|2023-04-18 22:25:00|101.88|100.58|101.84|100.54|101.96|100.66|101.68|100.38|166
1681857000000|2023-04-18 22:30:00|101.85|100.55|101.77|100.47|101.92|100.62|101.73|100.43|197
1681857300000|2023-04-18 22:35:00|101.78|100.48|101.88|100.58|101.9|100.6|101.76|100.46|109
1681857600000|2023-04-18 22:40:00|101.89|100.59|101.94|100.64|101.98|100.68|101.84|100.54|104
1681857900000|2023-04-18 22:45:00|101.95|100.65|101.83|100.53|102|100.7|101.82|100.52|78
1681858200000|2023-04-18 22:50:00|101.84|100.54|102.02|100.72|102.03|100.73|101.83|100.53|153
1681858500000|2023-04-18 22:55:00|102.01|100.71|102.03|100.73|102.07|100.77|101.98|100.68|145
1681858800000|2023-04-18 23:00:00|102.04|100.74|101.97|100.67|102.07|100.77|101.91|100.61|160
1681859100000|2023-04-18 23:05:00|101.96|100.66|102.15|100.85|102.15|100.85|101.89|100.59|167
1681859400000|2023-04-18 23:10:00|102.14|100.84|102.51|101.21|102.51|101.21|102.12|100.82|134
1681859700000|2023-04-18 23:15:00|102.5|101.2|102.55|101.25|102.55|101.25|102.23|100.93|138
1681860000000|2023-04-18 23:20:00|102.56|101.26|102.57|101.27|102.62|101.32|102.48|101.18|164
1681860300000|2023-04-18 23:25:00|102.56|101.26|102.38|101.08|102.6|101.3|102.38|101.08|139
1681860600000|2023-04-18 23:30:00|102.39|101.09|102.45|101.15|102.47|101.17|102.39|101.09|108
1681860900000|2023-04-18 23:35:00|102.46|101.16|102.48|101.18|102.49|101.19|102.32|101.02|94
1681861200000|2023-04-18 23:40:00|102.49|101.19|102.59|101.29|102.61|101.31|102.44|101.14|208
1681861500000|2023-04-18 23:45:00|102.58|101.28|102.43|101.13|102.58|101.28|102.4|101.1|158
1681861800000|2023-04-18 23:50:00|102.42|101.12|102.45|101.15|102.49|101.19|102.41|101.11|172
1681862100000|2023-04-18 23:55:00|102.44|101.14|102.58|101.28|102.58|101.28|102.43|101.13|206
1681862400000|2023-04-19 00:00:00|102.56|101.26|102.34|101.04|102.58|101.28|102.31|101.01|189
1681862700000|2023-04-19 00:05:00|102.35|101.05|102.31|101.01|102.35|101.05|102.27|100.97|147
1681863000000|2023-04-19 00:10:00|102.29|100.99|102.28|100.98|102.31|101.01|102.23|100.93|197
1681863300000|2023-04-19 00:15:00|102.27|100.97|102.28|100.98|102.39|101.09|102.17|100.87|249
1681863600000|2023-04-19 00:20:00|102.27|100.97|102.11|100.81|102.31|101.01|102.07|100.77|274
1681863900000|2023-04-19 00:25:00|102.12|100.82|102.11|100.81|102.14|100.84|102.06|100.76|205
1681864200000|2023-04-19 00:30:00|102.12|100.82|101.95|100.65|102.12|100.82|101.87|100.57|162
1681864500000|2023-04-19 00:35:00|101.96|100.66|101.96|100.66|102.07|100.77|101.9|100.6|233
1681864800000|2023-04-19 00:40:00|101.97|100.67|102.14|100.84|102.16|100.86|101.94|100.64|216
1681865100000|2023-04-19 00:45:00|102.13|100.83|102.15|100.85|102.21|100.91|102.03|100.73|203
1681865400000|2023-04-19 00:50:00|102.16|100.86|102.24|100.94|102.39|101.09|102.14|100.84|257
1681865700000|2023-04-19 00:55:00|102.23|100.93|102.13|100.83|102.23|100.93|102.08|100.78|123
1681866000000|2023-04-19 01:00:00|102.12|100.82|101.96|100.66|102.14|100.84|101.95|100.65|126
1681866300000|2023-04-19 01:05:00|101.95|100.65|101.88|100.58|102.02|100.72|101.88|100.58|103
1681866600000|2023-04-19 01:10:00|101.89|100.59|102.01|100.71|102.02|100.72|101.88|100.58|146
1681866900000|2023-04-19 01:15:00|102|100.7|102.07|100.77|102.09|100.79|101.98|100.68|94
1681867200000|2023-04-19 01:20:00|102.08|100.78|102|100.7|102.11|100.81|101.91|100.61|122
1681867500000|2023-04-19 01:25:00|101.99|100.69|101.93|100.63|102.02|100.72|101.82|100.52|139
1681867800000|2023-04-19 01:30:00|101.94|100.64|102.13|100.83|102.2|100.9|101.93|100.63|140
1681868100000|2023-04-19 01:35:00|102.12|100.82|101.96|100.66|102.12|100.82|101.95|100.65|89
1681868400000|2023-04-19 01:40:00|101.97|100.67|102.08|100.78|102.1|100.8|101.92|100.62|136
1681868700000|2023-04-19 01:45:00|102.1|100.8|101.85|100.55|102.11|100.81|101.85|100.55|127
1681869000000|2023-04-19 01:50:00|101.84|100.54|101.92|100.62|101.94|100.64|101.83|100.53|128
1681869300000|2023-04-19 01:55:00|101.93|100.63|101.93|100.63|102|100.7|101.89|100.59|151
1681869600000|2023-04-19 02:00:00|101.94|100.64|101.7|100.4|101.96|100.66|101.7|100.4|89
1681869900000|2023-04-19 02:05:00|101.71|100.41|101.67|100.37|101.72|100.42|101.53|100.23|269
1681870200000|2023-04-19 02:10:00|101.68|100.38|101.77|100.47|101.77|100.47|101.59|100.29|187
1681870500000|2023-04-19 02:15:00|101.78|100.48|101.67|100.37|101.78|100.48|101.63|100.33|151
1681870800000|2023-04-19 02:20:00|101.66|100.36|101.8|100.5|101.8|100.5|101.65|100.35|172
1681871100000|2023-04-19 02:25:00|101.79|100.49|101.92|100.62|101.94|100.64|101.79|100.49|88
1681871400000|2023-04-19 02:30:00|101.93|100.63|101.86|100.56|101.96|100.66|101.85|100.55|165
1681871700000|2023-04-19 02:35:00|101.85|100.55|101.83|100.53|101.87|100.57|101.74|100.44|80
1681872000000|2023-04-19 02:40:00|101.84|100.54|101.9|100.6|101.92|100.62|101.74|100.44|150
1681872300000|2023-04-19 02:45:00|101.91|100.61|101.83|100.53|101.91|100.61|101.79|100.49|146
1681872600000|2023-04-19 02:50:00|101.84|100.54|101.74|100.44|101.86|100.56|101.73|100.43|145
1681872900000|2023-04-19 02:55:00|101.75|100.45|101.74|100.44|101.82|100.52|101.7|100.4|124
1681873200000|2023-04-19 03:00:00|101.73|100.43|101.78|100.48|101.78|100.48|101.67|100.37|107
1681873500000|2023-04-19 03:05:00|101.77|100.47|101.65|100.35|101.79|100.49|101.55|100.25|88
1681873800000|2023-04-19 03:10:00|101.64|100.34|101.58|100.28|101.68|100.38|101.57|100.27|76
1681874100000|2023-04-19 03:15:00|101.59|100.29|101.65|100.35|101.69|100.39|101.56|100.26|148
1681874400000|2023-04-19 03:20:00|101.64|100.34|101.66|100.36|101.67|100.37|101.62|100.32|97
1681874700000|2023-04-19 03:25:00|101.65|100.35|101.72|100.42|101.72|100.42|101.65|100.35|108
1681875000000|2023-04-19 03:30:00|101.71|100.41|101.46|100.16|101.72|100.42|101.36|100.06|133
1681875300000|2023-04-19 03:35:00|101.47|100.17|101.52|100.22|101.52|100.22|101.46|100.16|38
1681875600000|2023-04-19 03:40:00|101.53|100.23|101.35|100.05|101.53|100.23|101.25|99.95|105
1681875900000|2023-04-19 03:45:00|101.36|100.06|101.42|100.12|101.42|100.12|101.25|99.95|146
1681876200000|2023-04-19 03:50:00|101.41|100.11|101.34|100.04|101.41|100.11|101.22|99.92|155
1681876500000|2023-04-19 03:55:00|101.35|100.05|101.44|100.14|101.45|100.15|101.33|100.03|116
1681876800000|2023-04-19 04:00:00|101.43|100.13|101.21|99.91|101.44|100.14|101.2|99.9|137
1681877100000|2023-04-19 04:05:00|101.22|99.92|101.28|99.98|101.29|99.99|101.15|99.85|119
1681877400000|2023-04-19 04:10:00|101.27|99.97|101.41|100.11|101.44|100.14|101.22|99.92|119
1681877700000|2023-04-19 04:15:00|101.4|100.1|101.6|100.3|101.62|100.32|101.26|99.96|183
1681878000000|2023-04-19 04:20:00|101.59|100.29|101.55|100.25|101.6|100.3|101.46|100.16|163
1681878300000|2023-04-19 04:25:00|101.54|100.24|101.76|100.46|101.76|100.46|101.54|100.24|145
1681878600000|2023-04-19 04:30:00|101.75|100.45|101.8|100.5|101.82|100.52|101.68|100.38|105
1681878900000|2023-04-19 04:35:00|101.81|100.51|101.98|100.68|102.01|100.71|101.78|100.48|144
1681879200000|2023-04-19 04:40:00|101.99|100.69|102.31|101.01|102.53|101.23|101.88|100.58|264
1681879500000|2023-04-19 04:45:00|102.32|101.02|102.03|100.73|102.55|101.25|101.96|100.66|339
1681879800000|2023-04-19 04:50:00|102.04|100.74|102.05|100.75|102.22|100.92|101.96|100.66|274
1681880100000|2023-04-19 04:55:00|102.04|100.74|101.99|100.69|102.19|100.89|101.96|100.66|206
1681880400000|2023-04-19 05:00:00|102|100.7|101.98|100.68|102.11|100.81|101.95|100.65|182
1681880700000|2023-04-19 05:05:00|101.99|100.69|102.09|100.79|102.14|100.84|101.99|100.69|176
1681881000000|2023-04-19 05:10:00|102.08|100.78|102.04|100.74|102.08|100.78|101.96|100.66|176
1681881300000|2023-04-19 05:15:00|102.03|100.73|101.98|100.68|102.04|100.74|101.94|100.64|111
1681881600000|2023-04-19 05:20:00|101.99|100.69|102.1|100.8|102.18|100.88|101.98|100.68|104
1681881900000|2023-04-19 05:25:00|102.11|100.81|102.05|100.75|102.15|100.85|102.04|100.74|108
1681882200000|2023-04-19 05:30:00|102.06|100.76|102.1|100.8|102.15|100.85|102.02|100.72|127
1681882500000|2023-04-19 05:35:00|102.11|100.81|102.09|100.79|102.11|100.81|102.07|100.77|95
1681882800000|2023-04-19 05:40:00|102.1|100.8|102.25|100.95|102.34|101.04|102.1|100.8|163
1681883100000|2023-04-19 05:45:00|102.24|100.94|102.3|101|102.34|101.04|102.24|100.94|205
1681883400000|2023-04-19 05:50:00|102.32|101.02|102.1|100.8|102.33|101.03|102.04|100.74|182
1681883700000|2023-04-19 05:55:00|102.09|100.79|102.07|100.77|102.21|100.91|102.06|100.76|193
1681884000000|2023-04-19 06:00:00|102.08|100.78|102.09|100.79|102.15|100.85|102.03|100.73|115
1681884300000|2023-04-19 06:05:00|102.08|100.78|101.93|100.63|102.1|100.8|101.93|100.63|149
1681884600000|2023-04-19 06:10:00|101.92|100.62|101.87|100.57|101.98|100.68|101.85|100.55|258
1681884900000|2023-04-19 06:15:00|101.88|100.58|101.68|100.38|101.88|100.58|101.54|100.24|291
1681885200000|2023-04-19 06:20:00|101.69|100.39|101.73|100.43|101.81|100.51|101.55|100.25|351
1681885500000|2023-04-19 06:25:00|101.72|100.42|101.7|100.4|101.73|100.43|101.55|100.25|175
1681885800000|2023-04-19 06:30:00|101.69|100.39|101.78|100.48|101.78|100.48|101.62|100.32|171
1681886100000|2023-04-19 06:35:00|101.79|100.49|101.82|100.52|101.83|100.53|101.7|100.4|196
1681886400000|2023-04-19 06:40:00|101.83|100.53|101.71|100.41|101.83|100.53|101.68|100.38|240
1681886700000|2023-04-19 06:45:00|101.7|100.4|101.5|100.2|101.71|100.41|101.39|100.09|335
1681887000000|2023-04-19 06:50:00|101.49|100.19|101.53|100.23|101.63|100.33|101.43|100.13|166
1681887300000|2023-04-19 06:55:00|101.54|100.24|101.13|99.83|101.55|100.25|101.07|99.77|278
1681887600000|2023-04-19 07:00:00|101.12|99.82|101.18|99.88|101.33|100.03|101.08|99.78|354
1681887900000|2023-04-19 07:05:00|101.19|99.89|101.03|99.73|101.2|99.9|100.97|99.67|292
1681888200000|2023-04-19 07:10:00|101.04|99.74|100.99|99.69|101.07|99.77|100.93|99.63|233
1681888500000|2023-04-19 07:15:00|100.98|99.68|100.54|99.24|101.01|99.71|100.41|99.11|423
1681888800000|2023-04-19 07:20:00|100.53|99.23|100.57|99.27|100.66|99.36|100.33|99.03|340
1681889100000|2023-04-19 07:25:00|100.59|99.29|100.64|99.34|100.68|99.38|100.47|99.17|252
1681889400000|2023-04-19 07:30:00|100.63|99.33|100.6|99.3|100.68|99.38|100.53|99.23|202
1681889700000|2023-04-19 07:35:00|100.59|99.29|100.55|99.25|100.63|99.33|100.54|99.24|131
1681890000000|2023-04-19 07:40:00|100.54|99.24|100.47|99.17|100.59|99.29|100.38|99.08|152
1681890300000|2023-04-19 07:45:00|100.46|99.16|100.46|99.16|100.54|99.24|100.44|99.14|195
1681890600000|2023-04-19 07:50:00|100.47|99.17|100.48|99.18|100.5|99.2|100.38|99.08|210
1681890900000|2023-04-19 07:55:00|100.49|99.19|100.58|99.28|100.61|99.31|100.48|99.18|141
1681891200000|2023-04-19 08:00:00|100.59|99.29|100.64|99.34|100.64|99.34|100.31|99.01|318
1681891500000|2023-04-19 08:05:00|100.63|99.33|100.45|99.15|101.12|99.82|100.41|99.11|417
1681891800000|2023-04-19 08:10:00|100.46|99.16|98.71|97.41|100.6|99.3|98.44|97.14|831
1681892100000|2023-04-19 08:15:00|98.72|97.42|98.32|97.02|98.95|97.65|98.28|96.98|705
1681892400000|2023-04-19 08:20:00|98.31|97.01|95.62|94.32|98.31|97.01|94.57|93.27|958
1681892700000|2023-04-19 08:25:00|95.61|94.31|96.12|94.82|96.47|95.17|95.47|94.17|873
1681893000000|2023-04-19 08:30:00|96.14|94.84|96.42|95.12|96.45|95.15|95.77|94.47|853
1681893300000|2023-04-19 08:35:00|96.43|95.13|96.46|95.16|96.76|95.46|96.17|94.87|807
1681893600000|2023-04-19 08:40:00|96.45|95.15|96.37|95.07|96.54|95.24|96.2|94.9|724
1681893900000|2023-04-19 08:45:00|96.38|95.08|96|94.7|96.46|95.16|95.81|94.51|640
1681894200000|2023-04-19 08:50:00|96.02|94.72|96.03|94.73|96.21|94.91|95.8|94.5|506
1681894500000|2023-04-19 08:55:00|96.02|94.72|95.68|94.38|96.05|94.75|95.66|94.36|511
1681894800000|2023-04-19 09:00:00|95.67|94.37|95.96|94.66|96.01|94.71|95.61|94.31|494
1681895100000|2023-04-19 09:05:00|95.95|94.65|96.13|94.83|96.16|94.86|95.7|94.4|487
1681895400000|2023-04-19 09:10:00|96.14|94.84|96.32|95.02|96.41|95.11|96.06|94.76|462
1681895700000|2023-04-19 09:15:00|96.33|95.03|96.11|94.81|96.35|95.05|95.91|94.61|551
1681896000000|2023-04-19 09:20:00|96.1|94.8|95.94|94.64|96.11|94.81|95.78|94.48|510
1681896300000|2023-04-19 09:25:00|95.95|94.65|95.97|94.67|96.06|94.76|95.85|94.55|458
1681896600000|2023-04-19 09:30:00|96|94.7|96.07|94.77|96.09|94.79|95.83|94.53|402
1681896900000|2023-04-19 09:35:00|96.08|94.78|96.32|95.02|96.35|95.05|96.05|94.75|417
1681897200000|2023-04-19 09:40:00|96.31|95.01|96.27|94.97|96.33|95.03|96.18|94.88|426
1681897500000|2023-04-19 09:45:00|96.28|94.98|96.09|94.79|96.28|94.98|96.04|94.74|411
1681897800000|2023-04-19 09:50:00|96.08|94.78|95.98|94.68|96.16|94.86|95.97|94.67|332
1681898100000|2023-04-19 09:55:00|95.97|94.67|95.9|94.6|96.01|94.71|95.88|94.58|317
1681898400000|2023-04-19 10:00:00|95.89|94.59|96.06|94.76|96.07|94.77|95.8|94.5|357
1681898700000|2023-04-19 10:05:00|96.05|94.75|96.18|94.88|96.19|94.89|96.04|94.74|241
1681899000000|2023-04-19 10:10:00|96.17|94.87|96.18|94.88|96.19|94.89|96.02|94.72|302
1681899300000|2023-04-19 10:15:00|96.19|94.89|96.27|94.97|96.28|94.98|96.02|94.72|347
1681899600000|2023-04-19 10:20:00|96.28|94.98|96.3|95|96.33|95.03|96.17|94.87|247
1681899900000|2023-04-19 10:25:00|96.31|95.01|96.25|94.95|96.34|95.04|96.24|94.94|152
1681900200000|2023-04-19 10:30:00|96.26|94.96|96.09|94.79|96.29|94.99|96.07|94.77|309
1681900500000|2023-04-19 10:35:00|96.1|94.8|96.11|94.81|96.26|94.96|95.92|94.62|402
1681900800000|2023-04-19 10:40:00|96.13|94.83|95.97|94.67|96.16|94.86|95.95|94.65|379
1681901100000|2023-04-19 10:45:00|95.96|94.66|95.81|94.51|96.01|94.71|95.78|94.48|400
1681901400000|2023-04-19 10:50:00|95.82|94.52|96|94.7|96.05|94.75|95.8|94.5|403
1681901700000|2023-04-19 10:55:00|96.01|94.71|96.04|94.74|96.09|94.79|95.98|94.68|241
1681902000000|2023-04-19 11:00:00|96.05|94.75|96.07|94.77|96.07|94.77|95.89|94.59|258
1681902300000|2023-04-19 11:05:00|96.08|94.78|96.07|94.77|96.11|94.81|95.93|94.63|140
1681902600000|2023-04-19 11:10:00|96.08|94.78|96.05|94.75|96.11|94.81|95.91|94.61|156
1681902900000|2023-04-19 11:15:00|96.06|94.76|96.23|94.93|96.24|94.94|96.05|94.75|202
1681903200000|2023-04-19 11:20:00|96.22|94.92|96.06|94.76|96.23|94.93|96|94.7|278
1681903500000|2023-04-19 11:25:00|96.07|94.77|96.17|94.87|96.23|94.93|95.99|94.69|227
1681903800000|2023-04-19 11:30:00|96.2|94.9|96.39|95.09|96.4|95.1|96.17|94.87|218
1681904100000|2023-04-19 11:35:00|96.38|95.08|96.51|95.21|96.56|95.26|96.3|95|285
1681904400000|2023-04-19 11:40:00|96.5|95.2|96.3|95|96.5|95.2|96.28|94.98|288
1681904700000|2023-04-19 11:45:00|96.29|94.99|96.12|94.82|96.35|95.05|96.11|94.81|240
1681905000000|2023-04-19 11:50:00|96.13|94.83|96.12|94.82|96.17|94.87|96.06|94.76|259
1681905300000|2023-04-19 11:55:00|96.13|94.83|96.12|94.82|96.2|94.9|95.99|94.69|226
1681905600000|2023-04-19 12:00:00|96.11|94.81|95.95|94.65|96.12|94.82|95.9|94.6|224
1681905900000|2023-04-19 12:05:00|95.96|94.66|95.88|94.58|95.96|94.66|95.83|94.53|102
1681906200000|2023-04-19 12:10:00|95.87|94.57|95.82|94.52|95.9|94.6|95.75|94.45|202
1681906500000|2023-04-19 12:15:00|95.83|94.53|95.91|94.61|95.98|94.68|95.76|94.46|203
1681906800000|2023-04-19 12:20:00|95.9|94.6|95.99|94.69|96.07|94.77|95.9|94.6|179
1681907100000|2023-04-19 12:25:00|96|94.7|95.98|94.68|96.02|94.72|95.92|94.62|190
1681907400000|2023-04-19 12:30:00|95.99|94.69|95.92|94.62|96.11|94.81|95.86|94.56|296
1681907700000|2023-04-19 12:35:00|95.94|94.64|95.86|94.56|95.94|94.64|95.72|94.42|263
1681908000000|2023-04-19 12:40:00|95.87|94.57|95.91|94.61|95.96|94.66|95.83|94.53|127
1681908300000|2023-04-19 12:45:00|95.92|94.62|95.87|94.57|95.99|94.69|95.77|94.47|182
1681908600000|2023-04-19 12:50:00|95.88|94.58|95.94|94.64|95.94|94.64|95.84|94.54|218
1681908900000|2023-04-19 12:55:00|95.95|94.65|95.96|94.66|96.04|94.74|95.84|94.54|171
1681909200000|2023-04-19 13:00:00|95.97|94.67|95.71|94.41|95.99|94.69|95.68|94.38|184
1681909500000|2023-04-19 13:05:00|95.69|94.39|95.71|94.41|95.74|94.44|95.67|94.37|179
1681909800000|2023-04-19 13:10:00|95.7|94.4|95.66|94.36|95.73|94.43|95.65|94.35|90
1681910100000|2023-04-19 13:15:00|95.65|94.35|95.85|94.55|95.89|94.59|95.65|94.35|181
1681910400000|2023-04-19 13:20:00|95.84|94.54|95.55|94.25|95.86|94.56|95.39|94.09|226
1681910700000|2023-04-19 13:25:00|95.56|94.26|95.76|94.46|95.77|94.47|95.52|94.22|307
1681911000000|2023-04-19 13:30:00|95.77|94.47|95.61|94.31|95.84|94.54|95.53|94.23|390
1681911300000|2023-04-19 13:35:00|95.6|94.3|95.59|94.29|95.66|94.36|95.54|94.24|246
1681911600000|2023-04-19 13:40:00|95.6|94.3|95.72|94.42|95.75|94.45|95.52|94.22|214
1681911900000|2023-04-19 13:45:00|95.71|94.41|95.88|94.58|95.91|94.61|95.69|94.39|265
1681912200000|2023-04-19 13:50:00|95.87|94.57|95.66|94.36|95.92|94.62|95.63|94.33|341
1681912500000|2023-04-19 13:55:00|95.67|94.37|95.97|94.67|96|94.7|95.65|94.35|278
1681912800000|2023-04-19 14:00:00|95.96|94.66|96.14|94.84|96.29|94.99|95.96|94.66|408
1681913100000|2023-04-19 14:05:00|96.15|94.85|96.19|94.89|96.28|94.98|96.07|94.77|383
1681913400000|2023-04-19 14:10:00|96.2|94.9|96.12|94.82|96.29|94.99|96.07|94.77|386
1681913700000|2023-04-19 14:15:00|96.11|94.81|96.13|94.83|96.19|94.89|96.02|94.72|298
1681914000000|2023-04-19 14:20:00|96.12|94.82|95.66|94.36|96.13|94.83|95.47|94.17|561
1681914300000|2023-04-19 14:25:00|95.65|94.35|95.82|94.52|95.83|94.53|95.55|94.25|427
1681914600000|2023-04-19 14:30:00|95.81|94.51|95.92|94.62|95.92|94.62|95.8|94.5|181
1681914900000|2023-04-19 14:35:00|95.93|94.63|96.24|94.94|96.27|94.97|95.91|94.61|410
1681915200000|2023-04-19 14:40:00|96.26|94.96|96.16|94.86|96.27|94.97|96.08|94.78|355
1681915500000|2023-04-19 14:45:00|96.15|94.85|96.22|94.92|96.25|94.95|96.03|94.73|374
1681915800000|2023-04-19 14:50:00|96.23|94.93|96.15|94.85|96.26|94.96|96.14|94.84|271
1681916100000|2023-04-19 14:55:00|96.14|94.84|95.8|94.5|96.21|94.91|95.65|94.35|429
1681916400000|2023-04-19 15:00:00|95.79|94.49|95.68|94.38|95.97|94.67|95.66|94.36|364
1681916700000|2023-04-19 15:05:00|95.67|94.37|95.49|94.19|95.79|94.49|95.47|94.17|380
1681917000000|2023-04-19 15:10:00|95.5|94.2|95.7|94.4|95.7|94.4|95.49|94.19|273
1681917300000|2023-04-19 15:15:00|95.69|94.39|95.8|94.5|95.84|94.54|95.64|94.34|330
1681917600000|2023-04-19 15:20:00|95.79|94.49|95.68|94.38|95.87|94.57|95.66|94.36|309
1681917900000|2023-04-19 15:25:00|95.67|94.37|95.25|93.95|95.68|94.38|94.96|93.66|442
1681918200000|2023-04-19 15:30:00|95.26|93.96|95.21|93.91|95.36|94.06|94.91|93.61|385
1681918500000|2023-04-19 15:35:00|95.22|93.92|95.5|94.2|95.51|94.21|95.21|93.91|471
1681918800000|2023-04-19 15:40:00|95.51|94.21|95.51|94.21|95.65|94.35|95.51|94.21|394
1681919100000|2023-04-19 15:45:00|95.52|94.22|95.32|94.02|95.66|94.36|95.19|93.89|608
1681919400000|2023-04-19 15:50:00|95.31|94.01|95.15|93.85|95.44|94.14|95.01|93.71|558
1681919700000|2023-04-19 15:55:00|95.14|93.84|94.92|93.62|95.19|93.89|94.84|93.54|400
1681920000000|2023-04-19 16:00:00|94.93|93.63|94.74|93.44|95.17|93.87|94.57|93.27|483
1681920300000|2023-04-19 16:05:00|94.73|93.43|94.88|93.58|94.91|93.61|94.72|93.42|299
1681920600000|2023-04-19 16:10:00|94.87|93.57|95|93.7|95.01|93.71|94.83|93.53|301
1681920900000|2023-04-19 16:15:00|95.01|93.71|95.17|93.87|95.21|93.91|94.9|93.6|385
1681921200000|2023-04-19 16:20:00|95.15|93.85|95.02|93.72|95.18|93.88|94.99|93.69|286
1681921500000|2023-04-19 16:25:00|95.03|93.73|94.92|93.62|95.03|93.73|94.88|93.58|246
1681921800000|2023-04-19 16:30:00|94.93|93.63|95.14|93.84|95.19|93.89|94.91|93.61|336
1681922100000|2023-04-19 16:35:00|95.16|93.86|95.1|93.8|95.26|93.96|95.09|93.79|234
1681922400000|2023-04-19 16:40:00|95.09|93.79|94.92|93.62|95.21|93.91|94.91|93.61|274
1681922700000|2023-04-19 16:45:00|94.91|93.61|94.83|93.53|95.04|93.74|94.81|93.51|318
1681923000000|2023-04-19 16:50:00|94.84|93.54|95|93.7|95.05|93.75|94.83|93.53|305
1681923300000|2023-04-19 16:55:00|95.02|93.72|95.07|93.77|95.15|93.85|95.01|93.71|208
1681923600000|2023-04-19 17:00:00|95.06|93.76|94.87|93.57|95.1|93.8|94.85|93.55|227
1681923900000|2023-04-19 17:05:00|94.88|93.58|94.78|93.48|95.03|93.73|94.78|93.48|231
1681924200000|2023-04-19 17:10:00|94.77|93.47|94.64|93.34|94.86|93.56|94.61|93.31|279
1681924500000|2023-04-19 17:15:00|94.65|93.35|93.27|91.97|94.66|93.36|93.26|91.96|583
1681924800000|2023-04-19 17:20:00|93.26|91.96|94|92.7|94.1|92.8|93.24|91.94|640
1681925100000|2023-04-19 17:25:00|94.02|92.72|94.01|92.71|94.03|92.73|93.81|92.51|426
1681925400000|2023-04-19 17:30:00|94.02|92.72|93.94|92.64|94.08|92.78|93.77|92.47|394
1681925700000|2023-04-19 17:35:00|93.93|92.63|93.7|92.4|94.04|92.74|93.61|92.31|484
1681926000000|2023-04-19 17:40:00|93.69|92.39|93.82|92.52|93.82|92.52|93.13|91.83|587
1681926300000|2023-04-19 17:45:00|93.81|92.51|94.03|92.73|94.39|93.09|93.77|92.47|462
1681926600000|2023-04-19 17:50:00|94.02|92.72|94.06|92.76|94.14|92.84|93.91|92.61|407
1681926900000|2023-04-19 17:55:00|94.07|92.77|94.13|92.83|94.15|92.85|94.02|92.72|270
1681927200000|2023-04-19 18:00:00|94.12|92.82|94.13|92.83|94.28|92.98|94.06|92.76|344
1681927500000|2023-04-19 18:05:00|94.15|92.85|93.97|92.67|94.18|92.88|93.95|92.65|250
1681927800000|2023-04-19 18:10:00|93.98|92.68|93.86|92.56|94.01|92.71|93.8|92.5|323
1681928100000|2023-04-19 18:15:00|93.85|92.55|93.84|92.54|94.06|92.76|93.78|92.48|321
1681928400000|2023-04-19 18:20:00|93.85|92.55|93.67|92.37|93.9|92.6|93.57|92.27|271
1681928700000|2023-04-19 18:25:00|93.68|92.38|93.58|92.28|93.69|92.39|93.39|92.09|307
1681929000000|2023-04-19 18:30:00|93.59|92.29|93.39|92.09|93.6|92.3|93.28|91.98|415
1681929300000|2023-04-19 18:35:00|93.38|92.08|93.36|92.06|93.43|92.13|93.24|91.94|324
1681929600000|2023-04-19 18:40:00|93.37|92.07|93.35|92.05|93.37|92.07|93.21|91.91|251
1681929900000|2023-04-19 18:45:00|93.33|92.03|93.66|92.36|93.69|92.39|93.19|91.89|312
1681930200000|2023-04-19 18:50:00|93.67|92.37|93.69|92.39|93.73|92.43|93.55|92.25|275
1681930500000|2023-04-19 18:55:00|93.68|92.38|93.73|92.43|93.8|92.5|93.48|92.18|311
1681930800000|2023-04-19 19:00:00|93.74|92.44|93.65|92.35|93.74|92.44|93.48|92.18|283
1681931100000|2023-04-19 19:05:00|93.66|92.36|93.8|92.5|93.8|92.5|93.56|92.26|272
1681931400000|2023-04-19 19:10:00|93.79|92.49|93.97|92.67|93.99|92.69|93.75|92.45|214
1681931700000|2023-04-19 19:15:00|93.96|92.66|94.04|92.74|94.14|92.84|93.89|92.59|281
1681932000000|2023-04-19 19:20:00|94.03|92.73|94.06|92.76|94.08|92.78|94|92.7|240
1681932300000|2023-04-19 19:25:00|94.04|92.74|94|92.7|94.04|92.74|93.94|92.64|141
1681932600000|2023-04-19 19:30:00|93.99|92.69|94|92.7|94.2|92.9|93.93|92.63|224
1681932900000|2023-04-19 19:35:00|94.01|92.71|93.98|92.68|94.1|92.8|93.93|92.63|299
1681933200000|2023-04-19 19:40:00|93.97|92.67|94.08|92.78|94.14|92.84|93.93|92.63|266
1681933500000|2023-04-19 19:45:00|94.09|92.79|93.97|92.67|94.09|92.79|93.87|92.57|284
1681933800000|2023-04-19 19:50:00|93.98|92.68|93.94|92.64|94|92.7|93.88|92.58|327
1681934100000|2023-04-19 19:55:00|93.93|92.63|93.93|92.63|93.99|92.69|93.81|92.51|286
1681934400000|2023-04-19 20:00:00|93.94|92.64|93.72|92.42|94.07|92.77|93.68|92.38|353
1681934700000|2023-04-19 20:05:00|93.71|92.41|94.18|92.88|94.29|92.99|93.71|92.41|450
1681935000000|2023-04-19 20:10:00|94.17|92.87|94.06|92.76|94.28|92.98|94.04|92.74|265
1681935300000|2023-04-19 20:15:00|94.07|92.77|94.22|92.92|94.26|92.96|94.02|92.72|279
1681935600000|2023-04-19 20:20:00|94.23|92.93|93.97|92.67|94.23|92.93|93.89|92.59|305
1681935900000|2023-04-19 20:25:00|93.96|92.66|93.92|92.62|94.07|92.77|93.8|92.5|369
1681936200000|2023-04-19 20:30:00|93.91|92.61|93.83|92.53|93.96|92.66|93.73|92.43|234
1681936500000|2023-04-19 20:35:00|93.85|92.55|93.95|92.65|93.98|92.68|93.83|92.53|172
1681936800000|2023-04-19 20:40:00|93.97|92.67|93.94|92.64|93.98|92.68|93.89|92.59|172
1681937100000|2023-04-19 20:45:00|93.93|92.63|93.85|92.55|93.94|92.64|93.8|92.5|265
1681937400000|2023-04-19 20:50:00|93.84|92.54|93.94|92.64|93.99|92.69|93.82|92.52|204
1681937700000|2023-04-19 20:55:00|93.95|92.65|93.94|92.64|94|92.7|93.93|92.63|122
1681938000000|2023-04-19 21:00:00|93.93|92.63|93.83|92.53|94.05|92.75|93.83|92.53|89
1681938300000|2023-04-19 21:05:00|93.82|92.52|93.67|92.37|93.82|92.52|93.53|92.23|179
1681938600000|2023-04-19 21:10:00|93.68|92.38|93.67|92.37|93.7|92.4|93.57|92.27|102
1681938900000|2023-04-19 21:15:00|93.68|92.38|93.68|92.38|93.8|92.5|93.31|92.01|210
1681939200000|2023-04-19 21:20:00|93.67|92.37|92.77|91.47|93.72|92.42|91.99|90.69|428
1681939500000|2023-04-19 21:25:00|92.76|91.46|92.59|91.29|92.86|91.56|92.5|91.2|257
1681939800000|2023-04-19 21:30:00|92.58|91.28|92.54|91.24|92.74|91.44|92.28|90.98|314
1681940100000|2023-04-19 21:35:00|92.55|91.25|92.75|91.45|92.77|91.47|92.52|91.22|219
1681940400000|2023-04-19 21:40:00|92.74|91.44|92.53|91.23|92.75|91.45|92.38|91.08|191
1681940700000|2023-04-19 21:45:00|92.54|91.24|93.39|92.09|93.4|92.1|92.53|91.23|149
1681941000000|2023-04-19 21:50:00|93.38|92.08|93.31|92.01|93.38|92.08|93.24|91.94|93
1681941300000|2023-04-19 21:55:00|93.32|92.02|93.58|92.28|93.63|92.33|93.25|91.95|151
1681941600000|2023-04-19 22:00:00|93.59|92.29|93.6|92.3|93.65|92.35|93.33|92.03|432
1681941900000|2023-04-19 22:05:00|93.59|92.29|93.78|92.48|93.78|92.48|93.58|92.28|177
1681942200000|2023-04-19 22:10:00|93.77|92.47|93.85|92.55|93.88|92.58|93.65|92.35|312
1681942500000|2023-04-19 22:15:00|93.83|92.53|93.71|92.41|93.93|92.63|93.69|92.39|244
1681942800000|2023-04-19 22:20:00|93.7|92.4|93.5|92.2|93.78|92.48|93.48|92.18|265
1681943100000|2023-04-19 22:25:00|93.52|92.22|93.52|92.22|93.52|92.22|93.4|92.1|289
1681943400000|2023-04-19 22:30:00|93.51|92.21|93.68|92.38|93.73|92.43|93.46|92.16|323
1681943700000|2023-04-19 22:35:00|93.67|92.37|93.69|92.39|93.71|92.41|93.49|92.19|308
1681944000000|2023-04-19 22:40:00|93.7|92.4|93.92|92.62|94|92.7|93.64|92.34|289
1681944300000|2023-04-19 22:45:00|93.93|92.63|93.9|92.6|93.93|92.63|93.82|92.52|224
1681944600000|2023-04-19 22:50:00|93.89|92.59|93.74|92.44|93.89|92.59|93.73|92.43|170
1681944900000|2023-04-19 22:55:00|93.73|92.43|93.72|92.42|93.77|92.47|93.61|92.31|225
1681945200000|2023-04-19 23:00:00|93.71|92.41|93.28|91.98|93.72|92.42|93.2|91.9|351
1681945500000|2023-04-19 23:05:00|93.27|91.97|93.37|92.07|93.45|92.15|93.23|91.93|403
1681945800000|2023-04-19 23:10:00|93.36|92.06|93.05|91.75|93.36|92.06|92.94|91.64|430
1681946100000|2023-04-19 23:15:00|93.04|91.74|92.84|91.54|93.24|91.94|92.83|91.53|404
1681946400000|2023-04-19 23:20:00|92.85|91.55|90.26|88.96|92.85|91.55|87.85|86.55|906
1681946700000|2023-04-19 23:25:00|90.24|88.94|89.89|88.59|90.32|89.02|89.77|88.47|752
1681947000000|2023-04-19 23:30:00|89.84|88.54|90.03|88.73|90.2|88.9|89.77|88.47|685
1681947300000|2023-04-19 23:35:00|90.05|88.75|90.57|89.27|90.64|89.34|89.87|88.57|541
1681947600000|2023-04-19 23:40:00|90.55|89.25|90.68|89.38|90.79|89.49|90.45|89.15|559
1681947900000|2023-04-19 23:45:00|90.67|89.37|90.79|89.49|90.93|89.63|90.66|89.36|475
1681948200000|2023-04-19 23:50:00|90.8|89.5|90.95|89.65|91.13|89.83|90.63|89.33|449
1681948500000|2023-04-19 23:55:00|90.94|89.64|91.15|89.85|91.23|89.93|90.94|89.64|359
1681948800000|2023-04-20 00:00:00|91.14|89.84|91|89.7|91.14|89.84|90.71|89.41|503
1681949100000|2023-04-20 00:05:00|91.01|89.71|90.87|89.57|91.02|89.72|90.76|89.46|329
1681949400000|2023-04-20 00:10:00|90.86|89.56|90.61|89.31|90.86|89.56|90.59|89.29|384
1681949700000|2023-04-20 00:15:00|90.6|89.3|90.88|89.58|90.9|89.6|90.6|89.3|441
1681950000000|2023-04-20 00:20:00|90.87|89.57|90.98|89.68|91.29|89.99|90.84|89.54|446
1681950300000|2023-04-20 00:25:00|90.99|89.69|91.46|90.16|91.51|90.21|90.95|89.65|471
1681950600000|2023-04-20 00:30:00|91.45|90.15|91.34|90.04|91.48|90.18|91.19|89.89|402
1681950900000|2023-04-20 00:35:00|91.36|90.06|91.35|90.05|91.42|90.12|91.29|89.99|320
1681951200000|2023-04-20 00:40:00|91.34|90.04|91.35|90.05|91.62|90.32|91.33|90.03|375
1681951500000|2023-04-20 00:45:00|91.36|90.06|91.37|90.07|91.54|90.24|91.36|90.06|289
1681951800000|2023-04-20 00:50:00|91.36|90.06|91.39|90.09|91.46|90.16|91.35|90.05|280
1681952100000|2023-04-20 00:55:00|91.41|90.11|91.45|90.15|91.52|90.22|91.37|90.07|307
1681952400000|2023-04-20 01:00:00|91.46|90.16|91.3|90|91.58|90.28|91.26|89.96|329
1681952700000|2023-04-20 01:05:00|91.27|89.97|91.05|89.75|91.28|89.98|91|89.7|353
1681953000000|2023-04-20 01:10:00|91.04|89.74|91.07|89.77|91.12|89.82|90.87|89.57|374
1681953300000|2023-04-20 01:15:00|91.08|89.78|91.21|89.91|91.26|89.96|90.97|89.67|245
1681953600000|2023-04-20 01:20:00|91.22|89.92|91.31|90.01|91.31|90.01|91.19|89.89|178
1681953900000|2023-04-20 01:25:00|91.3|90|91.15|89.85|91.37|90.07|91.07|89.77|191
1681954200000|2023-04-20 01:30:00|91.16|89.86|91.51|90.21|91.57|90.27|91.14|89.84|287
1681954500000|2023-04-20 01:35:00|91.52|90.22|91.68|90.38|91.76|90.46|91.51|90.21|207
1681954800000|2023-04-20 01:40:00|91.67|90.37|91.78|90.48|91.82|90.52|91.67|90.37|278
1681955100000|2023-04-20 01:45:00|91.77|90.47|91.7|90.4|91.78|90.48|91.66|90.36|260
1681955400000|2023-04-20 01:50:00|91.68|90.38|91.72|90.42|91.75|90.45|91.65|90.35|217
1681955700000|2023-04-20 01:55:00|91.73|90.43|91.94|90.64|91.95|90.65|91.7|90.4|190
1681956000000|2023-04-20 02:00:00|91.93|90.63|91.64|90.34|91.94|90.64|91.6|90.3|282
1681956300000|2023-04-20 02:05:00|91.63|90.33|91.66|90.36|91.72|90.42|91.63|90.33|214
1681956600000|2023-04-20 02:10:00|91.67|90.37|91.33|90.03|91.67|90.37|91.23|89.93|393
1681956900000|2023-04-20 02:15:00|91.32|90.02|91.19|89.89|91.37|90.07|91.1|89.8|280
1681957200000|2023-04-20 02:20:00|91.18|89.88|91.24|89.94|91.24|89.94|91.06|89.76|280
1681957500000|2023-04-20 02:25:00|91.23|89.93|91.41|90.11|91.51|90.21|91.22|89.92|176
1681957800000|2023-04-20 02:30:00|91.39|90.09|91.14|89.84|91.41|90.11|91.1|89.8|262
1681958100000|2023-04-20 02:35:00|91.13|89.83|91|89.7|91.14|89.84|90.89|89.59|341
1681958400000|2023-04-20 02:40:00|90.99|89.69|90.64|89.34|91.06|89.76|90.45|89.15|465
1681958700000|2023-04-20 02:45:00|90.63|89.33|90.66|89.36|90.74|89.44|90.44|89.14|525
1681959000000|2023-04-20 02:50:00|90.67|89.37|90.71|89.41|90.83|89.53|90.5|89.2|396
1681959300000|2023-04-20 02:55:00|90.7|89.4|90.2|88.9|90.73|89.43|90.15|88.85|448
1681959600000|2023-04-20 03:00:00|90.21|88.91|89.93|88.63|90.51|89.21|89.89|88.59|559
1681959900000|2023-04-20 03:05:00|89.92|88.62|90.01|88.71|90.14|88.84|89.46|88.16|643
1681960200000|2023-04-20 03:10:00|90.02|88.72|90.7|89.4|90.77|89.47|90.02|88.72|421
1681960500000|2023-04-20 03:15:00|90.69|89.39|90.84|89.54|90.86|89.56|90.57|89.27|478
1681960800000|2023-04-20 03:20:00|90.85|89.55|90.94|89.64|91.06|89.76|90.84|89.54|391
1681961100000|2023-04-20 03:25:00|90.95|89.65|90.84|89.54|90.95|89.65|90.68|89.38|382
1681961400000|2023-04-20 03:30:00|90.85|89.55|90.96|89.66|91.05|89.75|90.79|89.49|354
1681961700000|2023-04-20 03:35:00|90.95|89.65|91.11|89.81|91.19|89.89|90.95|89.65|303
1681962000000|2023-04-20 03:40:00|91.1|89.8|91.27|89.97|91.3|90|91.03|89.73|334
1681962300000|2023-04-20 03:45:00|91.25|89.95|91.31|90.01|91.44|90.14|91.16|89.86|389
1681962600000|2023-04-20 03:50:00|91.28|89.98|91.24|89.94|91.34|90.04|91.12|89.82|431
1681962900000|2023-04-20 03:55:00|91.21|89.91|91.23|89.93|91.27|89.97|91.16|89.86|235
1681963200000|2023-04-20 04:00:00|91.24|89.94|91.5|90.2|91.53|90.23|91.16|89.86|379
1681963500000|2023-04-20 04:05:00|91.51|90.21|91.62|90.32|91.66|90.36|91.46|90.16|442
1681963800000|2023-04-20 04:10:00|91.61|90.31|91.57|90.27|91.61|90.31|91.5|90.2|298
1681964100000|2023-04-20 04:15:00|91.56|90.26|91.59|90.29|91.61|90.31|91.5|90.2|302
1681964400000|2023-04-20 04:20:00|91.6|90.3|91.66|90.36|91.75|90.45|91.56|90.26|302
1681964700000|2023-04-20 04:25:00|91.67|90.37|91.75|90.45|91.85|90.55|91.59|90.29|356
1681965000000|2023-04-20 04:30:00|91.74|90.44|91.73|90.43|91.87|90.57|91.66|90.36|424
1681965300000|2023-04-20 04:35:00|91.74|90.44|91.63|90.33|91.82|90.52|91.6|90.3|268
1681965600000|2023-04-20 04:40:00|91.62|90.32|91.58|90.28|91.7|90.4|91.54|90.24|332
1681965900000|2023-04-20 04:45:00|91.62|90.32|91.69|90.39|91.79|90.49|91.59|90.29|309
1681966200000|2023-04-20 04:50:00|91.7|90.4|91.65|90.35|91.83|90.53|91.64|90.34|264
1681966500000|2023-04-20 04:55:00|91.64|90.34|91.57|90.27|91.78|90.48|91.54|90.24|321
1681966800000|2023-04-20 05:00:00|91.58|90.28|91.69|90.39|91.73|90.43|91.56|90.26|245
1681967100000|2023-04-20 05:05:00|91.7|90.4|91.83|90.53|91.86|90.56|91.7|90.4|136
1681967400000|2023-04-20 05:10:00|91.86|90.56|91.71|90.41|91.88|90.58|91.61|90.31|205
1681967700000|2023-04-20 05:15:00|91.72|90.42|91.54|90.24|91.78|90.48|91.53|90.23|213
1681968000000|2023-04-20 05:20:00|91.55|90.25|91.53|90.23|91.62|90.32|91.43|90.13|203
1681968300000|2023-04-20 05:25:00|91.52|90.22|91.45|90.15|91.57|90.27|91.4|90.1|206
1681968600000|2023-04-20 05:30:00|91.46|90.16|91.3|90|91.59|90.29|91.27|89.97|209
1681968900000|2023-04-20 05:35:00|91.29|89.99|91.45|90.15|91.45|90.15|91.2|89.9|166
1681969200000|2023-04-20 05:40:00|91.44|90.14|91.29|89.99|91.45|90.15|91.2|89.9|193
1681969500000|2023-04-20 05:45:00|91.28|89.98|91.18|89.88|91.36|90.06|91.11|89.81|240
1681969800000|2023-04-20 05:50:00|91.19|89.89|91.38|90.08|91.39|90.09|91.19|89.89|204
1681970100000|2023-04-20 05:55:00|91.39|90.09|91.64|90.34|91.73|90.43|91.38|90.08|262
1681970400000|2023-04-20 06:00:00|91.63|90.33|91.57|90.27|91.75|90.45|91.57|90.27|191
1681970700000|2023-04-20 06:05:00|91.58|90.28|91.88|90.58|92.02|90.72|91.58|90.28|354
1681971000000|2023-04-20 06:10:00|91.87|90.57|91.95|90.65|91.95|90.65|91.77|90.47|235
1681971300000|2023-04-20 06:15:00|91.96|90.66|92.1|90.8|92.13|90.83|91.93|90.63|448
1681971600000|2023-04-20 06:20:00|92.11|90.81|92.05|90.75|92.16|90.86|91.92|90.62|240
1681971900000|2023-04-20 06:25:00|92.06|90.76|91.97|90.67|92.1|90.8|91.91|90.61|183
1681972200000|2023-04-20 06:30:00|91.96|90.66|91.79|90.49|92.05|90.75|91.77|90.47|258
1681972500000|2023-04-20 06:35:00|91.78|90.48|91.82|90.52|91.86|90.56|91.72|90.42|186
1681972800000|2023-04-20 06:40:00|91.83|90.53|91.73|90.43|91.91|90.61|91.71|90.41|185
1681973100000|2023-04-20 06:45:00|91.74|90.44|91.7|90.4|91.88|90.58|91.69|90.39|202
1681973400000|2023-04-20 06:50:00|91.71|90.41|91.73|90.43|91.82|90.52|91.69|90.39|116
1681973700000|2023-04-20 06:55:00|91.74|90.44|91.73|90.43|92|90.7|91.72|90.42|293
1681974000000|2023-04-20 07:00:00|91.74|90.44|91.89|90.59|91.89|90.59|91.68|90.38|322
1681974300000|2023-04-20 07:05:00|91.88|90.58|91.78|90.48|91.92|90.62|91.75|90.45|176
1681974600000|2023-04-20 07:10:00|91.79|90.49|91.8|90.5|91.96|90.66|91.79|90.49|155
1681974900000|2023-04-20 07:15:00|91.81|90.51|91.84|90.54|91.9|90.6|91.8|90.5|177
1681975200000|2023-04-20 07:20:00|91.83|90.53|91.77|90.47|91.9|90.6|91.67|90.37|151
1681975500000|2023-04-20 07:25:00|91.78|90.48|91.63|90.33|91.8|90.5|91.56|90.26|150
1681975800000|2023-04-20 07:30:00|91.62|90.32|91.55|90.25|91.64|90.34|91.4|90.1|216
1681976100000|2023-04-20 07:35:00|91.54|90.24|91.54|90.24|91.57|90.27|91.36|90.06|241
1681976400000|2023-04-20 07:40:00|91.55|90.25|91.44|90.14|91.59|90.29|91.39|90.09|306
1681976700000|2023-04-20 07:45:00|91.43|90.13|91.46|90.16|91.47|90.17|91.37|90.07|182
1681977000000|2023-04-20 07:50:00|91.47|90.17|91.46|90.16|91.59|90.29|91.44|90.14|194
1681977300000|2023-04-20 07:55:00|91.45|90.15|91.25|89.95|91.54|90.24|91.12|89.82|182
1681977600000|2023-04-20 08:00:00|91.24|89.94|91.24|89.94|91.35|90.05|91.19|89.89|222
1681977900000|2023-04-20 08:05:00|91.25|89.95|91.46|90.16|91.49|90.19|91.25|89.95|192
1681978200000|2023-04-20 08:10:00|91.45|90.15|91.85|90.55|91.87|90.57|91.45|90.15|234
1681978500000|2023-04-20 08:15:00|91.84|90.54|91.89|90.59|91.9|90.6|91.75|90.45|183
1681978800000|2023-04-20 08:20:00|91.9|90.6|91.99|90.69|92.11|90.81|91.89|90.59|283
1681979100000|2023-04-20 08:25:00|91.98|90.68|92.04|90.74|92.04|90.74|91.88|90.58|188
1681979400000|2023-04-20 08:30:00|92.05|90.75|91.82|90.52|92.17|90.87|91.81|90.51|245
1681979700000|2023-04-20 08:35:00|91.8|90.5|91.67|90.37|91.81|90.51|91.51|90.21|270
1681980000000|2023-04-20 08:40:00|91.68|90.38|91.7|90.4|91.77|90.47|91.62|90.32|304
1681980300000|2023-04-20 08:45:00|91.71|90.41|91.72|90.42|91.82|90.52|91.65|90.35|190
1681980600000|2023-04-20 08:50:00|91.71|90.41|91.76|90.46|91.84|90.54|91.71|90.41|194
1681980900000|2023-04-20 08:55:00|91.77|90.47|91.65|90.35|91.84|90.54|91.64|90.34|111
1681981200000|2023-04-20 09:00:00|91.64|90.34|91.8|90.5|91.88|90.58|91.63|90.33|228
1681981500000|2023-04-20 09:05:00|91.81|90.51|91.75|90.45|91.86|90.56|91.71|90.41|175
1681981800000|2023-04-20 09:10:00|91.76|90.46|91.72|90.42|91.88|90.58|91.71|90.41|149
1681982100000|2023-04-20 09:15:00|91.71|90.41|91.69|90.39|91.72|90.42|91.53|90.23|218
1681982400000|2023-04-20 09:20:00|91.68|90.38|91.66|90.36|91.75|90.45|91.56|90.26|209
1681982700000|2023-04-20 09:25:00|91.67|90.37|91.7|90.4|91.73|90.43|91.57|90.27|147
1681983000000|2023-04-20 09:30:00|91.69|90.39|91.83|90.53|91.86|90.56|91.66|90.36|201
1681983300000|2023-04-20 09:35:00|91.84|90.54|91.87|90.57|91.97|90.67|91.77|90.47|162
1681983600000|2023-04-20 09:40:00|91.86|90.56|91.9|90.6|91.96|90.66|91.82|90.52|169
1681983900000|2023-04-20 09:45:00|91.91|90.61|91.76|90.46|91.91|90.61|91.73|90.43|95
1681984200000|2023-04-20 09:50:00|91.77|90.47|91.82|90.52|91.91|90.61|91.75|90.45|124
1681984500000|2023-04-20 09:55:00|91.83|90.53|91.73|90.43|91.87|90.57|91.7|90.4|188
1681984800000|2023-04-20 10:00:00|91.72|90.42|91.99|90.69|91.99|90.69|91.66|90.36|207
1681985100000|2023-04-20 10:05:00|91.98|90.68|91.84|90.54|92.01|90.71|91.83|90.53|184
1681985400000|2023-04-20 10:10:00|91.83|90.53|91.71|90.41|91.85|90.55|91.69|90.39|163
1681985700000|2023-04-20 10:15:00|91.69|90.39|91.67|90.37|91.74|90.44|91.53|90.23|208
1681986000000|2023-04-20 10:20:00|91.68|90.38|91.49|90.19|91.68|90.38|91.45|90.15|231
1681986300000|2023-04-20 10:25:00|91.48|90.18|91.51|90.21|91.57|90.27|91.42|90.12|197
1681986600000|2023-04-20 10:30:00|91.5|90.2|91.45|90.15|91.52|90.22|91.32|90.02|241
1681986900000|2023-04-20 10:35:00|91.46|90.16|91.56|90.26|91.58|90.28|91.45|90.15|161
1681987200000|2023-04-20 10:40:00|91.57|90.27|91.73|90.43|91.74|90.44|91.57|90.27|149
1681987500000|2023-04-20 10:45:00|91.74|90.44|91.7|90.4|91.79|90.49|91.63|90.33|163
1681987800000|2023-04-20 10:50:00|91.71|90.41|91.63|90.33|91.79|90.49|91.58|90.28|178
1681988100000|2023-04-20 10:55:00|91.62|90.32|91.73|90.43|91.81|90.51|91.62|90.32|158
1681988400000|2023-04-20 11:00:00|91.74|90.44|91.46|90.16|91.77|90.47|91.44|90.14|167
1681988700000|2023-04-20 11:05:00|91.47|90.17|91.26|89.96|91.47|90.17|91.24|89.94|253
1681989000000|2023-04-20 11:10:00|91.27|89.97|91.32|90.02|91.38|90.08|91.21|89.91|231
1681989300000|2023-04-20 11:15:00|91.33|90.03|91.04|89.74|91.36|90.06|90.93|89.63|336
1681989600000|2023-04-20 11:20:00|91.05|89.75|91.21|89.91|91.31|90.01|91.04|89.74|274
1681989900000|2023-04-20 11:25:00|91.2|89.9|91.26|89.96|91.3|90|91.13|89.83|180
1681990200000|2023-04-20 11:30:00|91.25|89.95|91.11|89.81|91.27|89.97|90.93|89.63|233
1681990500000|2023-04-20 11:35:00|91.14|89.84|90.95|89.65|91.18|89.88|90.87|89.57|226
1681990800000|2023-04-20 11:40:00|90.96|89.66|91|89.7|91.06|89.76|90.83|89.53|306
1681991100000|2023-04-20 11:45:00|91.01|89.71|90.95|89.65|91.02|89.72|90.76|89.46|280
1681991400000|2023-04-20 11:50:00|90.96|89.66|90.56|89.26|90.99|89.69|90.5|89.2|331
1681991700000|2023-04-20 11:55:00|90.54|89.24|90.64|89.34|90.82|89.52|90.54|89.24|184
1681992000000|2023-04-20 12:00:00|90.65|89.35|91.08|89.78|91.09|89.79|90.56|89.26|362
1681992300000|2023-04-20 12:05:00|91.09|89.79|91.13|89.83|91.31|90.01|91.08|89.78|297
1681992600000|2023-04-20 12:10:00|91.14|89.84|91.09|89.79|91.2|89.9|90.88|89.58|226
1681992900000|2023-04-20 12:15:00|91.08|89.78|91.32|90.02|91.33|90.03|90.61|89.31|387
1681993200000|2023-04-20 12:20:00|91.33|90.03|91.87|90.57|91.99|90.69|91.29|89.99|453
1681993500000|2023-04-20 12:25:00|91.86|90.56|91.8|90.5|92|90.7|91.71|90.41|349
1681993800000|2023-04-20 12:30:00|91.82|90.52|92.17|90.87|92.3|91|91.81|90.51|547
1681994100000|2023-04-20 12:35:00|92.18|90.88|92.59|91.29|92.64|91.34|92.18|90.88|385
1681994400000|2023-04-20 12:40:00|92.6|91.3|92.28|90.98|92.62|91.32|92.26|90.96|374
1681994700000|2023-04-20 12:45:00|92.29|90.99|92.54|91.24|92.61|91.31|92.29|90.99|275
1681995000000|2023-04-20 12:50:00|92.53|91.23|92.81|91.51|93.05|91.75|92.51|91.21|312
1681995300000|2023-04-20 12:55:00|92.82|91.52|92.63|91.33|92.89|91.59|92.6|91.3|324
1681995600000|2023-04-20 13:00:00|92.64|91.34|92.34|91.04|92.68|91.38|92.24|90.94|331
1681995900000|2023-04-20 13:05:00|92.35|91.05|92.43|91.13|92.56|91.26|92.29|90.99|222
1681996200000|2023-04-20 13:10:00|92.42|91.12|92.56|91.26|92.56|91.26|92.33|91.03|211
1681996500000|2023-04-20 13:15:00|92.55|91.25|92.25|90.95|92.57|91.27|92.23|90.93|328
1681996800000|2023-04-20 13:20:00|92.26|90.96|92.13|90.83|92.27|90.97|91.96|90.66|338
1681997100000|2023-04-20 13:25:00|92.14|90.84|91.89|90.59|92.15|90.85|91.78|90.48|340
1681997400000|2023-04-20 13:30:00|91.88|90.58|92.15|90.85|92.36|91.06|91.8|90.5|371
1681997700000|2023-04-20 13:35:00|92.14|90.84|91.97|90.67|92.32|91.02|91.76|90.46|429
1681998000000|2023-04-20 13:40:00|91.98|90.68|91.8|90.5|92.13|90.83|91.68|90.38|356
1681998300000|2023-04-20 13:45:00|91.81|90.51|91.85|90.55|91.93|90.63|91.7|90.4|367
1681998600000|2023-04-20 13:50:00|91.84|90.54|92.35|91.05|92.39|91.09|91.84|90.54|297
1681998900000|2023-04-20 13:55:00|92.36|91.06|92.22|90.92|92.38|91.08|92.18|90.88|308
1681999200000|2023-04-20 14:00:00|92.21|90.91|92|90.7|92.35|91.05|91.99|90.69|280
1681999500000|2023-04-20 14:05:00|91.99|90.69|92.09|90.79|92.21|90.91|91.89|90.59|255
1681999800000|2023-04-20 14:10:00|92.1|90.8|92.36|91.06|92.43|91.13|92.05|90.75|288
1682000100000|2023-04-20 14:15:00|92.35|91.05|92.07|90.77|92.35|91.05|92.06|90.76|225
1682000400000|2023-04-20 14:20:00|92.08|90.78|92.15|90.85|92.15|90.85|91.99|90.69|241
1682000700000|2023-04-20 14:25:00|92.14|90.84|91.99|90.69|92.15|90.85|91.95|90.65|198
1682001000000|2023-04-20 14:30:00|92|90.7|92.03|90.73|92.14|90.84|91.86|90.56|226
1682001300000|2023-04-20 14:35:00|92.04|90.74|91.84|90.54|92.12|90.82|91.79|90.49|270
1682001600000|2023-04-20 14:40:00|91.83|90.53|91.95|90.65|91.99|90.69|91.81|90.51|152
1682001900000|2023-04-20 14:45:00|91.96|90.66|92|90.7|92.06|90.76|91.91|90.61|219
1682002200000|2023-04-20 14:50:00|91.99|90.69|92|90.7|92.1|90.8|91.96|90.66|189
1682002500000|2023-04-20 14:55:00|91.99|90.69|91.6|90.3|92.01|90.71|91.55|90.25|279
1682002800000|2023-04-20 15:00:00|91.61|90.31|91.58|90.28|91.63|90.33|91.35|90.05|300
1682003100000|2023-04-20 15:05:00|91.57|90.27|91.64|90.34|91.74|90.44|91.5|90.2|326
1682003400000|2023-04-20 15:10:00|91.65|90.35|91.64|90.34|91.69|90.39|91.56|90.26|196
1682003700000|2023-04-20 15:15:00|91.65|90.35|91.38|90.08|91.66|90.36|91.36|90.06|259
1682004000000|2023-04-20 15:20:00|91.37|90.07|91.39|90.09|91.47|90.17|91.15|89.85|251
1682004300000|2023-04-20 15:25:00|91.4|90.1|91.28|89.98|91.4|90.1|91.2|89.9|219
1682004600000|2023-04-20 15:30:00|91.27|89.97|90.93|89.63|91.29|89.99|90.85|89.55|374
1682004900000|2023-04-20 15:35:00|90.92|89.62|90.8|89.5|91|89.7|90.76|89.46|329
1682005200000|2023-04-20 15:40:00|90.79|89.49|90.32|89.02|90.93|89.63|90.31|89.01|489
1682005500000|2023-04-20 15:45:00|90.31|89.01|90.61|89.31|90.69|89.39|90.09|88.79|440
1682005800000|2023-04-20 15:50:00|90.62|89.32|90.66|89.36|90.81|89.51|90.45|89.15|314
1682006100000|2023-04-20 15:55:00|90.65|89.35|90.49|89.19|90.66|89.36|90.26|88.96|371
1682006400000|2023-04-20 16:00:00|90.47|89.17|89.39|88.09|90.54|89.24|88.71|87.41|713
1682006700000|2023-04-20 16:05:00|89.38|88.08|89.97|88.67|90.06|88.76|89.26|87.96|505
1682007000000|2023-04-20 16:10:00|89.98|88.68|90.18|88.88|90.22|88.92|89.71|88.41|366
1682007300000|2023-04-20 16:15:00|90.17|88.87|90.55|89.25|90.57|89.27|90.05|88.75|470
1682007600000|2023-04-20 16:20:00|90.56|89.26|90.89|89.59|90.95|89.65|90.39|89.09|448
1682007900000|2023-04-20 16:25:00|90.88|89.58|90.71|89.41|90.98|89.68|90.61|89.31|324
1682008200000|2023-04-20 16:30:00|90.69|89.39|90.67|89.37|90.9|89.6|90.57|89.27|324
1682008500000|2023-04-20 16:35:00|90.68|89.38|90.54|89.24|90.72|89.42|90.4|89.1|339
1682008800000|2023-04-20 16:40:00|90.55|89.25|90.7|89.4|90.71|89.41|90.38|89.08|264
1682009100000|2023-04-20 16:45:00|90.69|89.39|90.26|88.96|90.7|89.4|90.19|88.89|339
1682009400000|2023-04-20 16:50:00|90.27|88.97|90.02|88.72|90.3|89|89.89|88.59|363
1682009700000|2023-04-20 16:55:00|90.01|88.71|89.74|88.44|90.03|88.73|89.67|88.37|470
1682010000000|2023-04-20 17:00:00|89.75|88.45|89.48|88.18|89.91|88.61|89.42|88.12|453
1682010300000|2023-04-20 17:05:00|89.49|88.19|88.91|87.61|89.53|88.23|88.91|87.61|521
1682010600000|2023-04-20 17:10:00|88.9|87.6|89.5|88.2|89.51|88.21|88.82|87.52|506
1682010900000|2023-04-20 17:15:00|89.49|88.19|89.75|88.45|89.82|88.52|89.25|87.95|439
1682011200000|2023-04-20 17:20:00|89.76|88.46|89.79|88.49|89.95|88.65|89.66|88.36|392
1682011500000|2023-04-20 17:25:00|89.77|88.47|89.89|88.59|90.08|88.78|89.73|88.43|292
1682011800000|2023-04-20 17:30:00|89.9|88.6|89.73|88.43|90.05|88.75|89.73|88.43|331
1682012100000|2023-04-20 17:35:00|89.74|88.44|89.44|88.14|89.83|88.53|89.35|88.05|332
1682012400000|2023-04-20 17:40:00|89.43|88.13|89.43|88.13|89.56|88.26|89.25|87.95|330
1682012700000|2023-04-20 17:45:00|89.44|88.14|89.31|88.01|89.64|88.34|89.13|87.83|393
1682013000000|2023-04-20 17:50:00|89.32|88.02|89.25|87.95|89.54|88.24|89.16|87.86|325
1682013300000|2023-04-20 17:55:00|89.27|87.97|88.79|87.49|89.29|87.99|88.79|87.49|293
1682013600000|2023-04-20 18:00:00|88.78|87.48|88.74|87.44|88.81|87.51|88.19|86.89|460
1682013900000|2023-04-20 18:05:00|88.73|87.43|89.01|87.71|89.02|87.72|88.46|87.16|456
1682014200000|2023-04-20 18:10:00|88.99|87.69|89.21|87.91|89.29|87.99|88.98|87.68|353
1682014500000|2023-04-20 18:15:00|89.2|87.9|88.82|87.52|89.25|87.95|88.67|87.37|389
1682014800000|2023-04-20 18:20:00|88.83|87.53|88.7|87.4|88.87|87.57|88.49|87.19|424
1682015100000|2023-04-20 18:25:00|88.71|87.41|88.23|86.93|88.74|87.44|88.13|86.83|467
1682015400000|2023-04-20 18:30:00|88.22|86.92|88.72|87.42|88.76|87.46|88.17|86.87|477
1682015700000|2023-04-20 18:35:00|88.71|87.41|88.79|87.49|88.89|87.59|88.43|87.13|398
1682016000000|2023-04-20 18:40:00|88.78|87.48|88.94|87.64|88.94|87.64|88.63|87.33|433
1682016300000|2023-04-20 18:45:00|88.93|87.63|88.94|87.64|89.09|87.79|88.75|87.45|310
1682016600000|2023-04-20 18:50:00|88.93|87.63|88.96|87.66|89.03|87.73|88.84|87.54|271
1682016900000|2023-04-20 18:55:00|88.97|87.67|88.97|87.67|89.13|87.83|88.81|87.51|339
1682017200000|2023-04-20 19:00:00|88.98|87.68|88.48|87.18|88.99|87.69|88.44|87.14|372
1682017500000|2023-04-20 19:05:00|88.47|87.17|88.58|87.28|88.81|87.51|88.37|87.07|411
1682017800000|2023-04-20 19:10:00|88.56|87.26|88.36|87.06|88.62|87.32|88.24|86.94|457
1682018100000|2023-04-20 19:15:00|88.35|87.05|88.27|86.97|88.59|87.29|88.26|86.96|429
1682018400000|2023-04-20 19:20:00|88.26|86.96|88.12|86.82|88.35|87.05|87.89|86.59|533
1682018700000|2023-04-20 19:25:00|88.13|86.83|88.02|86.72|88.23|86.93|87.82|86.52|535
1682019000000|2023-04-20 19:30:00|88.03|86.73|88.02|86.72|88.37|87.07|87.91|86.61|414
1682019300000|2023-04-20 19:35:00|88.01|86.71|88.26|86.96|88.27|86.97|87.95|86.65|352
1682019600000|2023-04-20 19:40:00|88.27|86.97|88.6|87.3|88.62|87.32|88.21|86.91|361
1682019900000|2023-04-20 19:45:00|88.59|87.29|88.71|87.41|88.84|87.54|88.57|87.27|282
1682020200000|2023-04-20 19:50:00|88.69|87.39|88.67|87.37|88.77|87.47|88.56|87.26|356
1682020500000|2023-04-20 19:55:00|88.68|87.38|88.65|87.35|88.83|87.53|88.56|87.26|341
1682020800000|2023-04-20 20:00:00|88.64|87.34|88.99|87.69|89.09|87.79|88.5|87.2|359
1682021100000|2023-04-20 20:05:00|88.98|87.68|88.76|87.46|88.99|87.69|88.73|87.43|205
1682021400000|2023-04-20 20:10:00|88.75|87.45|88.64|87.34|88.75|87.45|88.53|87.23|275
1682021700000|2023-04-20 20:15:00|88.65|87.35|88.78|87.48|88.8|87.5|88.3|87|285
1682022000000|2023-04-20 20:20:00|88.77|87.47|88.92|87.62|88.92|87.62|88.67|87.37|185
1682022300000|2023-04-20 20:25:00|88.91|87.61|89.02|87.72|89.03|87.73|88.8|87.5|218
1682022600000|2023-04-20 20:30:00|89.01|87.71|89.11|87.81|89.24|87.94|89.01|87.71|334
1682022900000|2023-04-20 20:35:00|89.12|87.82|89.17|87.87|89.38|88.08|89.09|87.79|291
1682023200000|2023-04-20 20:40:00|89.18|87.88|89.1|87.8|89.18|87.88|89.06|87.76|198
1682023500000|2023-04-20 20:45:00|89.09|87.79|89.09|87.79|89.21|87.91|89.03|87.73|242
1682023800000|2023-04-20 20:50:00|89.1|87.8|88.95|87.65|89.18|87.88|88.94|87.64|169
1682024100000|2023-04-20 20:55:00|88.96|87.66|88.98|87.68|89.03|87.73|88.89|87.59|156
1682024400000|2023-04-20 21:00:00|88.97|87.67|88.93|87.63|89.19|87.89|88.85|87.55|174
1682024700000|2023-04-20 21:05:00|88.92|87.62|89.13|87.83|89.17|87.87|88.87|87.57|144
1682025000000|2023-04-20 21:10:00|89.14|87.84|89.33|88.03|89.33|88.03|89.12|87.82|106
1682025300000|2023-04-20 21:15:00|89.32|88.02|89.25|87.95|89.44|88.14|89.22|87.92|124
1682025600000|2023-04-20 21:20:00|89.26|87.96|89.2|87.9|89.43|88.13|89.17|87.87|135
1682025900000|2023-04-20 21:25:00|89.19|87.89|89.22|87.92|89.23|87.93|89.12|87.82|60
1682026200000|2023-04-20 21:30:00|89.23|87.93|89.27|87.97|89.41|88.11|89.14|87.84|120
1682026500000|2023-04-20 21:35:00|89.26|87.96|89.32|88.02|89.38|88.08|89.19|87.89|132
1682026800000|2023-04-20 21:40:00|89.33|88.03|89.56|88.26|89.56|88.26|89.3|88|110
1682027100000|2023-04-20 21:45:00|89.55|88.25|89.46|88.16|89.55|88.25|89.43|88.13|45
1682027400000|2023-04-20 21:50:00|89.47|88.17|89.7|88.4|89.7|88.4|89.46|88.16|45
1682027700000|2023-04-20 21:55:00|89.68|88.38|89.75|88.45|89.75|88.45|89.52|88.22|148
1682028000000|2023-04-20 22:00:00|89.74|88.44|89.96|88.66|89.97|88.67|89.51|88.21|307
1682028300000|2023-04-20 22:05:00|89.97|88.67|90.15|88.85|90.16|88.86|89.92|88.62|299
1682028600000|2023-04-20 22:10:00|90.14|88.84|90.23|88.93|90.26|88.96|90.14|88.84|204
1682028900000|2023-04-20 22:15:00|90.24|88.94|90.07|88.77|90.28|88.98|90.05|88.75|197
1682029200000|2023-04-20 22:20:00|90.06|88.76|90.15|88.85|90.26|88.96|90.06|88.76|160
1682029500000|2023-04-20 22:25:00|90.13|88.83|90.11|88.81|90.13|88.83|89.99|88.69|146
1682029800000|2023-04-20 22:30:00|90.1|88.8|90.05|88.75|90.11|88.81|89.72|88.42|230
1682030100000|2023-04-20 22:35:00|90.06|88.76|90.24|88.94|90.25|88.95|90.04|88.74|107
1682030400000|2023-04-20 22:40:00|90.23|88.93|90.13|88.83|90.26|88.96|90.1|88.8|128
1682030700000|2023-04-20 22:45:00|90.12|88.82|90.18|88.88|90.29|88.99|90.11|88.81|203
1682031000000|2023-04-20 22:50:00|90.19|88.89|90.26|88.96|90.26|88.96|90.14|88.84|57
1682031300000|2023-04-20 22:55:00|90.25|88.95|90.21|88.91|90.26|88.96|90.12|88.82|135
1682031600000|2023-04-20 23:00:00|90.22|88.92|91.14|89.84|91.14|89.84|90.17|88.87|273
1682031900000|2023-04-20 23:05:00|91.13|89.83|91.17|89.87|91.33|90.03|90.73|89.43|573
1682032200000|2023-04-20 23:10:00|91.18|89.88|91.41|90.11|91.59|90.29|91.09|89.79|496
1682032500000|2023-04-20 23:15:00|91.4|90.1|91.25|89.95|91.68|90.38|91.15|89.85|423
1682032800000|2023-04-20 23:20:00|91.23|89.93|90.77|89.47|91.23|89.93|90.62|89.32|342
1682033100000|2023-04-20 23:25:00|90.76|89.46|90.55|89.25|90.79|89.49|90.52|89.22|268
1682033400000|2023-04-20 23:30:00|90.56|89.26|90.66|89.36|90.72|89.42|90.34|89.04|237
1682033700000|2023-04-20 23:35:00|90.65|89.35|90.77|89.47|90.87|89.57|90.63|89.33|177
1682034000000|2023-04-20 23:40:00|90.78|89.48|90.81|89.51|90.98|89.68|90.78|89.48|127
1682034300000|2023-04-20 23:45:00|90.8|89.5|90.84|89.54|90.97|89.67|90.69|89.39|188
1682034600000|2023-04-20 23:50:00|90.85|89.55|90.99|89.69|91.09|89.79|90.79|89.49|152
1682034900000|2023-04-20 23:55:00|90.98|89.68|90.89|89.59|90.99|89.69|90.77|89.47|234
1682035200000|2023-04-21 00:00:00|90.88|89.58|91.03|89.73|91.14|89.84|90.75|89.45|284
1682035500000|2023-04-21 00:05:00|91.02|89.72|91.13|89.83|91.32|90.02|90.96|89.66|206
1682035800000|2023-04-21 00:10:00|91.12|89.82|91.02|89.72|91.13|89.83|90.95|89.65|210
1682036100000|2023-04-21 00:15:00|91.01|89.71|91.3|90|91.33|90.03|90.93|89.63|300
1682036400000|2023-04-21 00:20:00|91.29|89.99|90.69|89.39|91.3|90|90.59|89.29|356
1682036700000|2023-04-21 00:25:00|90.68|89.38|90.45|89.15|90.69|89.39|90.36|89.06|457
1682037000000|2023-04-21 00:30:00|90.47|89.17|90.6|89.3|90.73|89.43|90.45|89.15|447
1682037300000|2023-04-21 00:35:00|90.59|89.29|91.09|89.79|91.19|89.89|90.49|89.19|453
1682037600000|2023-04-21 00:40:00|91.1|89.8|91.06|89.76|91.17|89.87|90.86|89.56|290
1682037900000|2023-04-21 00:45:00|91.07|89.77|91.43|90.13|91.56|90.26|90.98|89.68|402
1682038200000|2023-04-21 00:50:00|91.44|90.14|91.22|89.92|91.44|90.14|91.17|89.87|308
1682038500000|2023-04-21 00:55:00|91.23|89.93|91.11|89.81|91.26|89.96|91.04|89.74|277
1682038800000|2023-04-21 01:00:00|91.1|89.8|91.12|89.82|91.37|90.07|90.97|89.67|289
1682039100000|2023-04-21 01:05:00|91.11|89.81|90.85|89.55|91.22|89.92|90.85|89.55|327
1682039400000|2023-04-21 01:10:00|90.86|89.56|91.1|89.8|91.12|89.82|90.83|89.53|273
1682039700000|2023-04-21 01:15:00|91.11|89.81|90.93|89.63|91.11|89.81|90.86|89.56|181
1682040000000|2023-04-21 01:20:00|90.92|89.62|90.81|89.51|91.01|89.71|90.8|89.5|146
1682040300000|2023-04-21 01:25:00|90.82|89.52|90.64|89.34|90.86|89.56|90.57|89.27|155
1682040600000|2023-04-21 01:30:00|90.65|89.35|90.5|89.2|90.79|89.49|90.42|89.12|322
1682040900000|2023-04-21 01:35:00|90.51|89.21|90.6|89.3|90.62|89.32|90.43|89.13|249
1682041200000|2023-04-21 01:40:00|90.61|89.31|90.43|89.13|90.67|89.37|90.35|89.05|234
1682041500000|2023-04-21 01:45:00|90.44|89.14|90.49|89.19|90.53|89.23|90.38|89.08|188
1682041800000|2023-04-21 01:50:00|90.48|89.18|90.26|88.96|90.48|89.18|90.24|88.94|188
1682042100000|2023-04-21 01:55:00|90.25|88.95|90.06|88.76|90.25|88.95|89.97|88.67|281
1682042400000|2023-04-21 02:00:00|90.05|88.75|90.2|88.9|90.28|88.98|90.01|88.71|276
1682042700000|2023-04-21 02:05:00|90.19|88.89|90.31|89.01|90.36|89.06|90.19|88.89|213
1682043000000|2023-04-21 02:10:00|90.3|89|90.57|89.27|90.59|89.29|90.2|88.9|211
1682043300000|2023-04-21 02:15:00|90.58|89.28|90.06|88.76|90.59|89.29|89.88|88.58|424
1682043600000|2023-04-21 02:20:00|90.07|88.77|90.13|88.83|90.23|88.93|90.05|88.75|213
1682043900000|2023-04-21 02:25:00|90.12|88.82|90.42|89.12|90.86|89.56|90.06|88.76|366
1682044200000|2023-04-21 02:30:00|90.43|89.13|90.47|89.17|90.54|89.24|90.18|88.88|243
1682044500000|2023-04-21 02:35:00|90.48|89.18|90.41|89.11|90.55|89.25|90.41|89.11|192
1682044800000|2023-04-21 02:40:00|90.4|89.1|90.46|89.16|90.5|89.2|90.38|89.08|186
1682045100000|2023-04-21 02:45:00|90.45|89.15|90.6|89.3|90.6|89.3|90.43|89.13|144
1682045400000|2023-04-21 02:50:00|90.61|89.31|90.57|89.27|90.65|89.35|90.54|89.24|165
1682045700000|2023-04-21 02:55:00|90.56|89.26|90.8|89.5|90.84|89.54|90.56|89.26|286
1682046000000|2023-04-21 03:00:00|90.79|89.49|90.89|89.59|90.96|89.66|90.73|89.43|232
1682046300000|2023-04-21 03:05:00|90.88|89.58|91.03|89.73|91.03|89.73|90.88|89.58|176
1682046600000|2023-04-21 03:10:00|91.02|89.72|91.01|89.71|91.21|89.91|91|89.7|222
1682046900000|2023-04-21 03:15:00|91.02|89.72|91.27|89.97|91.4|90.1|90.75|89.45|416
1682047200000|2023-04-21 03:20:00|91.26|89.96|91.21|89.91|91.31|90.01|91.12|89.82|221
1682047500000|2023-04-21 03:25:00|91.2|89.9|91.11|89.81|91.22|89.92|91.02|89.72|117
1682047800000|2023-04-21 03:30:00|91.1|89.8|91.02|89.72|91.1|89.8|90.95|89.65|137
1682048100000|2023-04-21 03:35:00|91.01|89.71|91.09|89.79|91.2|89.9|91.01|89.71|160
1682048400000|2023-04-21 03:40:00|91.08|89.78|90.88|89.58|91.09|89.79|90.84|89.54|123
1682048700000|2023-04-21 03:45:00|90.89|89.59|90.92|89.62|91.03|89.73|90.88|89.58|117
1682049000000|2023-04-21 03:50:00|90.93|89.63|90.91|89.61|90.96|89.66|90.84|89.54|102
1682049300000|2023-04-21 03:55:00|90.9|89.6|90.86|89.56|90.98|89.68|90.85|89.55|163
1682049600000|2023-04-21 04:00:00|90.87|89.57|90.89|89.59|90.9|89.6|90.76|89.46|191
1682049900000|2023-04-21 04:05:00|90.88|89.58|90.86|89.56|90.96|89.66|90.81|89.51|154
1682050200000|2023-04-21 04:10:00|90.87|89.57|90.98|89.68|91.03|89.73|90.85|89.55|121
1682050500000|2023-04-21 04:15:00|90.99|89.69|91.06|89.76|91.11|89.81|90.92|89.62|179
1682050800000|2023-04-21 04:20:00|91.05|89.75|91.15|89.85|91.2|89.9|91.01|89.71|183
1682051100000|2023-04-21 04:25:00|91.16|89.86|91.23|89.93|91.27|89.97|91.12|89.82|152
1682051400000|2023-04-21 04:30:00|91.22|89.92|90.98|89.68|91.26|89.96|90.97|89.67|218
1682051700000|2023-04-21 04:35:00|90.99|89.69|90.88|89.58|91|89.7|90.85|89.55|166
1682052000000|2023-04-21 04:40:00|90.89|89.59|90.68|89.38|90.94|89.64|90.66|89.36|181
1682052300000|2023-04-21 04:45:00|90.67|89.37|90.66|89.36|90.75|89.45|90.63|89.33|181
1682052600000|2023-04-21 04:50:00|90.67|89.37|90.6|89.3|90.72|89.42|90.57|89.27|153
1682052900000|2023-04-21 04:55:00|90.59|89.29|90.52|89.22|90.61|89.31|90.48|89.18|147
1682053200000|2023-04-21 05:00:00|90.53|89.23|90.38|89.08|90.61|89.31|90.37|89.07|159
1682053500000|2023-04-21 05:05:00|90.39|89.09|90.42|89.12|90.6|89.3|90.38|89.08|141
1682053800000|2023-04-21 05:10:00|90.43|89.13|90.43|89.13|90.52|89.22|90.37|89.07|159
1682054100000|2023-04-21 05:15:00|90.41|89.11|90.38|89.08|90.48|89.18|90.32|89.02|98
1682054400000|2023-04-21 05:20:00|90.37|89.07|90.36|89.06|90.48|89.18|90.35|89.05|138
1682054700000|2023-04-21 05:25:00|90.38|89.08|90.1|88.8|90.39|89.09|90.08|88.78|148
1682055000000|2023-04-21 05:30:00|90.09|88.79|90.38|89.08|90.38|89.08|90.09|88.79|110
1682055300000|2023-04-21 05:35:00|90.39|89.09|90.42|89.12|90.53|89.23|90.38|89.08|98
1682055600000|2023-04-21 05:40:00|90.41|89.11|90.47|89.17|90.58|89.28|90.41|89.11|129
1682055900000|2023-04-21 05:45:00|90.46|89.16|90.54|89.24|90.62|89.32|90.41|89.11|101
1682056200000|2023-04-21 05:50:00|90.56|89.26|90.32|89.02|90.56|89.26|90.16|88.86|247
1682056500000|2023-04-21 05:55:00|90.31|89.01|90.09|88.79|90.34|89.04|90.07|88.77|223
1682056800000|2023-04-21 06:00:00|90.08|88.78|90.2|88.9|90.29|88.99|89.93|88.63|314
1682057100000|2023-04-21 06:05:00|90.19|88.89|90.08|88.78|90.21|88.91|90|88.7|287
1682057400000|2023-04-21 06:10:00|90.07|88.77|90.1|88.8|90.26|88.96|90|88.7|317
1682057700000|2023-04-21 06:15:00|90.09|88.79|90.39|89.09|90.39|89.09|90.09|88.79|321
1682058000000|2023-04-21 06:20:00|90.41|89.11|90.29|88.99|90.41|89.11|90.25|88.95|155
1682058300000|2023-04-21 06:25:00|90.3|89|90.17|88.87|90.32|89.02|90.15|88.85|103
1682058600000|2023-04-21 06:30:00|90.16|88.86|89.76|88.46|90.17|88.87|89.48|88.18|336
1682058900000|2023-04-21 06:35:00|89.75|88.45|89.61|88.31|89.87|88.57|89.53|88.23|418
1682059200000|2023-04-21 06:40:00|89.63|88.33|89.68|88.38|89.85|88.55|89.14|87.84|504
1682059500000|2023-04-21 06:45:00|89.69|88.39|89.43|88.13|89.78|88.48|89.42|88.12|468
1682059800000|2023-04-21 06:50:00|89.45|88.15|89.02|87.72|89.45|88.15|88.67|87.37|587
1682060100000|2023-04-21 06:55:00|89.01|87.71|89.12|87.82|89.22|87.92|88.93|87.63|409
1682060400000|2023-04-21 07:00:00|89.13|87.83|89.42|88.12|89.43|88.13|88.98|87.68|380
1682060700000|2023-04-21 07:05:00|89.43|88.13|89.8|88.5|89.81|88.51|89.4|88.1|369
1682061000000|2023-04-21 07:10:00|89.79|88.49|89.68|88.38|89.83|88.53|89.66|88.36|265
1682061300000|2023-04-21 07:15:00|89.69|88.39|89.55|88.25|89.82|88.52|89.53|88.23|246
1682061600000|2023-04-21 07:20:00|89.56|88.26|89.52|88.22|89.75|88.45|89.48|88.18|313
1682061900000|2023-04-21 07:25:00|89.51|88.21|89.42|88.12|89.65|88.35|89.4|88.1|261
1682062200000|2023-04-21 07:30:00|89.45|88.15|89.49|88.19|89.58|88.28|89.31|88.01|405
1682062500000|2023-04-21 07:35:00|89.48|88.18|89.74|88.44|89.76|88.46|89.48|88.18|237
1682062800000|2023-04-21 07:40:00|89.73|88.43|89.72|88.42|89.78|88.48|89.66|88.36|170
1682063100000|2023-04-21 07:45:00|89.73|88.43|90.25|88.95|90.25|88.95|89.72|88.42|362
1682063400000|2023-04-21 07:50:00|90.23|88.93|90.62|89.32|90.64|89.34|90.19|88.89|458
1682063700000|2023-04-21 07:55:00|90.63|89.33|90.89|89.59|90.91|89.61|90.62|89.32|388
1682064000000|2023-04-21 08:00:00|90.9|89.6|90.69|89.39|91.11|89.81|90.67|89.37|425
1682064300000|2023-04-21 08:05:00|90.68|89.38|90.56|89.26|90.79|89.49|90.51|89.21|285
1682064600000|2023-04-21 08:10:00|90.55|89.25|90.4|89.1|90.69|89.39|90.39|89.09|250
1682064900000|2023-04-21 08:15:00|90.39|89.09|90.54|89.24|90.65|89.35|90.39|89.09|217
1682065200000|2023-04-21 08:20:00|90.55|89.25|90.67|89.37|90.73|89.43|90.49|89.19|206
1682065500000|2023-04-21 08:25:00|90.68|89.38|90.58|89.28|90.68|89.38|90.49|89.19|165
1682065800000|2023-04-21 08:30:00|90.59|89.29|90.59|89.29|90.78|89.48|90.54|89.24|268
1682066100000|2023-04-21 08:35:00|90.6|89.3|90.38|89.08|90.63|89.33|90.37|89.07|258
1682066400000|2023-04-21 08:40:00|90.37|89.07|90.44|89.14|90.45|89.15|90.26|88.96|225
1682066700000|2023-04-21 08:45:00|90.43|89.13|90.64|89.34|90.69|89.39|90.37|89.07|191
1682067000000|2023-04-21 08:50:00|90.63|89.33|90.84|89.54|90.84|89.54|90.5|89.2|268
1682067300000|2023-04-21 08:55:00|90.85|89.55|91.02|89.72|91.11|89.81|90.84|89.54|301
1682067600000|2023-04-21 09:00:00|91.01|89.71|90.79|89.49|91.07|89.77|90.79|89.49|236
1682067900000|2023-04-21 09:05:00|90.8|89.5|90.64|89.34|90.86|89.56|90.63|89.33|232
1682068200000|2023-04-21 09:10:00|90.65|89.35|90.8|89.5|90.81|89.51|90.65|89.35|196
1682068500000|2023-04-21 09:15:00|90.81|89.51|91.04|89.74|91.16|89.86|90.8|89.5|216
1682068800000|2023-04-21 09:20:00|91.05|89.75|91.09|89.79|91.29|89.99|91.01|89.71|266
1682069100000|2023-04-21 09:25:00|91.1|89.8|91.07|89.77|91.1|89.8|90.98|89.68|225
1682069400000|2023-04-21 09:30:00|91.06|89.76|91.15|89.85|91.32|90.02|91.06|89.76|300
1682069700000|2023-04-21 09:35:00|91.16|89.86|91|89.7|91.21|89.91|90.87|89.57|252
1682070000000|2023-04-21 09:40:00|91.01|89.71|91|89.7|91.16|89.86|90.98|89.68|163
1682070300000|2023-04-21 09:45:00|91.01|89.71|90.92|89.62|91.14|89.84|90.92|89.62|210
1682070600000|2023-04-21 09:50:00|90.93|89.63|91.02|89.72|91.04|89.74|90.9|89.6|104
1682070900000|2023-04-21 09:55:00|91.01|89.71|90.96|89.66|91.1|89.8|90.92|89.62|165
1682071200000|2023-04-21 10:00:00|90.97|89.67|90.82|89.52|91.03|89.73|90.8|89.5|181
1682071500000|2023-04-21 10:05:00|90.83|89.53|91.16|89.86|91.17|89.87|90.83|89.53|153
1682071800000|2023-04-21 10:10:00|91.15|89.85|91.26|89.96|91.27|89.97|91.01|89.71|204
1682072100000|2023-04-21 10:15:00|91.27|89.97|91.25|89.95|91.31|90.01|91.12|89.82|230
1682072400000|2023-04-21 10:20:00|91.26|89.96|91.11|89.81|91.28|89.98|91.09|89.79|236
1682072700000|2023-04-21 10:25:00|91.12|89.82|90.99|89.69|91.12|89.82|90.97|89.67|196
1682073000000|2023-04-21 10:30:00|91|89.7|90.79|89.49|91.03|89.73|90.74|89.44|211
1682073300000|2023-04-21 10:35:00|90.78|89.48|90.49|89.19|90.79|89.49|90.45|89.15|287
1682073600000|2023-04-21 10:40:00|90.5|89.2|90.6|89.3|90.61|89.31|90.42|89.12|265
1682073900000|2023-04-21 10:45:00|90.59|89.29|90.56|89.26|90.65|89.35|90.45|89.15|240
1682074200000|2023-04-21 10:50:00|90.57|89.27|90.45|89.15|90.57|89.27|90.34|89.04|280
1682074500000|2023-04-21 10:55:00|90.44|89.14|90.4|89.1|90.44|89.14|90.24|88.94|255
1682074800000|2023-04-21 11:00:00|90.38|89.08|89.99|88.69|90.4|89.1|89.93|88.63|207
1682075100000|2023-04-21 11:05:00|90|88.7|89.95|88.65|90.11|88.81|89.92|88.62|228
1682075400000|2023-04-21 11:10:00|89.94|88.64|89.91|88.61|89.98|88.68|89.8|88.5|309
1682075700000|2023-04-21 11:15:00|89.9|88.6|89.93|88.63|90|88.7|89.77|88.47|266
1682076000000|2023-04-21 11:20:00|89.94|88.64|90.02|88.72|90.05|88.75|89.61|88.31|372
1682076300000|2023-04-21 11:25:00|90.03|88.73|90.09|88.79|90.16|88.86|90.01|88.71|321
1682076600000|2023-04-21 11:30:00|90.1|88.8|90.15|88.85|90.2|88.9|89.92|88.62|258
1682076900000|2023-04-21 11:35:00|90.16|88.86|89.99|88.69|90.16|88.86|89.95|88.65|236
1682077200000|2023-04-21 11:40:00|90|88.7|89.73|88.43|90.01|88.71|89.72|88.42|280
1682077500000|2023-04-21 11:45:00|89.72|88.42|89.75|88.45|89.82|88.52|89.59|88.29|365
1682077800000|2023-04-21 11:50:00|89.76|88.46|89.96|88.66|90.01|88.71|89.75|88.45|255
1682078100000|2023-04-21 11:55:00|89.95|88.65|89.91|88.61|90.05|88.75|89.9|88.6|227
1682078400000|2023-04-21 12:00:00|89.9|88.6|89.86|88.56|89.96|88.66|89.78|88.48|248
1682078700000|2023-04-21 12:05:00|89.87|88.57|89.72|88.42|89.88|88.58|89.05|87.75|474
1682079000000|2023-04-21 12:10:00|89.73|88.43|89.88|88.58|89.91|88.61|89.53|88.23|345
1682079300000|2023-04-21 12:15:00|89.89|88.59|90.08|88.78|90.15|88.85|89.77|88.47|373
1682079600000|2023-04-21 12:20:00|90.07|88.77|90.09|88.79|90.27|88.97|90|88.7|323
1682079900000|2023-04-21 12:25:00|90.1|88.8|90.32|89.02|90.44|89.14|90.07|88.77|303
1682080200000|2023-04-21 12:30:00|90.33|89.03|90.26|88.96|90.35|89.05|90.17|88.87|277
1682080500000|2023-04-21 12:35:00|90.27|88.97|90.25|88.95|90.45|89.15|90.25|88.95|242
1682080800000|2023-04-21 12:40:00|90.26|88.96|90.19|88.89|90.27|88.97|90.1|88.8|180
1682081100000|2023-04-21 12:45:00|90.2|88.9|90.14|88.84|90.31|89.01|90.13|88.83|177
1682081400000|2023-04-21 12:50:00|90.15|88.85|90.27|88.97|90.32|89.02|90.12|88.82|170
1682081700000|2023-04-21 12:55:00|90.26|88.96|90.34|89.04|90.4|89.1|90.25|88.95|135
1682082000000|2023-04-21 13:00:00|90.33|89.03|90.34|89.04|90.52|89.22|90.33|89.03|253
1682082300000|2023-04-21 13:05:00|90.35|89.05|90.38|89.08|90.39|89.09|90.33|89.03|102
1682082600000|2023-04-21 13:10:00|90.39|89.09|90.32|89.02|90.56|89.26|90.31|89.01|201
1682082900000|2023-04-21 13:15:00|90.31|89.01|90.19|88.89|90.4|89.1|90.14|88.84|228
1682083200000|2023-04-21 13:20:00|90.18|88.88|90.27|88.97|90.29|88.99|90.17|88.87|157
1682083500000|2023-04-21 13:25:00|90.26|88.96|90.28|88.98|90.43|89.13|90.24|88.94|243
1682083800000|2023-04-21 13:30:00|90.27|88.97|90.61|89.31|90.72|89.42|90.23|88.93|415
1682084100000|2023-04-21 13:35:00|90.62|89.32|90.46|89.16|90.71|89.41|90.4|89.1|459
1682084400000|2023-04-21 13:40:00|90.47|89.17|90.69|89.39|90.77|89.47|90.45|89.15|362
1682084700000|2023-04-21 13:45:00|90.72|89.42|90.44|89.14|90.77|89.47|90.43|89.13|406
1682085000000|2023-04-21 13:50:00|90.43|89.13|90.1|88.8|90.44|89.14|90.01|88.71|462
1682085300000|2023-04-21 13:55:00|90.09|88.79|89.93|88.63|90.13|88.83|89.85|88.55|464
1682085600000|2023-04-21 14:00:00|89.94|88.64|90.01|88.71|90.08|88.78|89.79|88.49|409
1682085900000|2023-04-21 14:05:00|90|88.7|90.05|88.75|90.15|88.85|89.94|88.64|361
1682086200000|2023-04-21 14:10:00|90.04|88.74|89.73|88.43|90.11|88.81|89.7|88.4|388
1682086500000|2023-04-21 14:15:00|89.74|88.44|89.97|88.67|90.01|88.71|89.49|88.19|488
1682086800000|2023-04-21 14:20:00|89.98|88.68|90.12|88.82|90.18|88.88|89.96|88.66|380
1682087100000|2023-04-21 14:25:00|90.13|88.83|90.29|88.99|90.41|89.11|90.11|88.81|325
1682087400000|2023-04-21 14:30:00|90.28|88.98|90.27|88.97|90.36|89.06|90.22|88.92|289
1682087700000|2023-04-21 14:35:00|90.26|88.96|90.21|88.91|90.4|89.1|90.18|88.88|397
1682088000000|2023-04-21 14:40:00|90.2|88.9|89.92|88.62|90.25|88.95|89.92|88.62|382
1682088300000|2023-04-21 14:45:00|89.93|88.63|89.95|88.65|89.99|88.69|89.76|88.46|483
1682088600000|2023-04-21 14:50:00|89.94|88.64|89.93|88.63|90.08|88.78|89.88|88.58|362
1682088900000|2023-04-21 14:55:00|89.96|88.66|89.91|88.61|90.1|88.8|89.79|88.49|384
1682089200000|2023-04-21 15:00:00|89.92|88.62|90.15|88.85|90.16|88.86|89.88|88.58|350
1682089500000|2023-04-21 15:05:00|90.14|88.84|90.01|88.71|90.14|88.84|89.95|88.65|247
1682089800000|2023-04-21 15:10:00|90.02|88.72|89.94|88.64|90.11|88.81|89.93|88.63|133
1682090100000|2023-04-21 15:15:00|89.96|88.66|89.9|88.6|90.17|88.87|89.85|88.55|357
1682090400000|2023-04-21 15:20:00|89.89|88.59|89.92|88.62|90.09|88.79|89.87|88.57|310
1682090700000|2023-04-21 15:25:00|89.93|88.63|89.88|88.58|90.05|88.75|89.75|88.45|357
1682091000000|2023-04-21 15:30:00|89.89|88.59|90.03|88.73|90.05|88.75|89.8|88.5|390
1682091300000|2023-04-21 15:35:00|90.05|88.75|89.98|88.68|90.12|88.82|89.91|88.61|380
1682091600000|2023-04-21 15:40:00|89.95|88.65|90.14|88.84|90.22|88.92|89.95|88.65|313
1682091900000|2023-04-21 15:45:00|90.13|88.83|89.73|88.43|90.26|88.96|89.73|88.43|376
1682092200000|2023-04-21 15:50:00|89.72|88.42|89.66|88.36|89.79|88.49|89.44|88.14|487
1682092500000|2023-04-21 15:55:00|89.65|88.35|89.61|88.31|89.78|88.48|89.55|88.25|395
1682092800000|2023-04-21 16:00:00|89.64|88.34|89.9|88.6|89.9|88.6|89.6|88.3|336
1682093100000|2023-04-21 16:05:00|89.91|88.61|89.64|88.34|89.94|88.64|89.62|88.32|320
1682093400000|2023-04-21 16:10:00|89.63|88.33|89.81|88.51|89.82|88.52|89.26|87.96|452
1682093700000|2023-04-21 16:15:00|89.82|88.52|89.98|88.68|90.01|88.71|89.62|88.32|375
1682094000000|2023-04-21 16:20:00|89.97|88.67|89.75|88.45|90.02|88.72|89.73|88.43|290
1682094300000|2023-04-21 16:25:00|89.74|88.44|89.44|88.14|89.79|88.49|89.38|88.08|486
1682094600000|2023-04-21 16:30:00|89.42|88.12|89.33|88.03|89.58|88.28|89.26|87.96|478
1682094900000|2023-04-21 16:35:00|89.32|88.02|89.46|88.16|89.48|88.18|89.23|87.93|400
1682095200000|2023-04-21 16:40:00|89.45|88.15|89.81|88.51|89.81|88.51|89.34|88.04|437
1682095500000|2023-04-21 16:45:00|89.82|88.52|89.83|88.53|90.02|88.72|89.79|88.49|363
1682095800000|2023-04-21 16:50:00|89.84|88.54|89.78|88.48|89.86|88.56|89.61|88.31|414
1682096100000|2023-04-21 16:55:00|89.77|88.47|89.99|88.69|90.02|88.72|89.71|88.41|273
1682096400000|2023-04-21 17:00:00|89.98|88.68|89.82|88.52|90.03|88.73|89.78|88.48|331
1682096700000|2023-04-21 17:05:00|89.81|88.51|90.11|88.81|90.11|88.81|89.81|88.51|211
1682097000000|2023-04-21 17:10:00|90.12|88.82|90.1|88.8|90.21|88.91|90.04|88.74|285
1682097300000|2023-04-21 17:15:00|90.11|88.81|89.71|88.41|90.11|88.81|89.32|88.02|501
1682097600000|2023-04-21 17:20:00|89.7|88.4|89.53|88.23|89.85|88.55|89.53|88.23|498
1682097900000|2023-04-21 17:25:00|89.56|88.26|89.38|88.08|89.57|88.27|88.92|87.62|581
1682098200000|2023-04-21 17:30:00|89.39|88.09|89.49|88.19|89.53|88.23|89.22|87.92|463
1682098500000|2023-04-21 17:35:00|89.48|88.18|89.3|88|89.53|88.23|89.02|87.72|492
1682098800000|2023-04-21 17:40:00|89.28|87.98|89.73|88.43|89.77|88.47|89.22|87.92|367
1682099100000|2023-04-21 17:45:00|89.75|88.45|90.37|89.07|90.61|89.31|89.72|88.42|488
1682099400000|2023-04-21 17:50:00|90.36|89.06|90.01|88.71|90.42|89.12|89.98|88.68|407
1682099700000|2023-04-21 17:55:00|90.02|88.72|90.08|88.78|90.18|88.88|89.85|88.55|395
1682100000000|2023-04-21 18:00:00|90.09|88.79|90.08|88.78|90.22|88.92|89.85|88.55|353
1682100300000|2023-04-21 18:05:00|90.07|88.77|89.84|88.54|90.1|88.8|89.81|88.51|374
1682100600000|2023-04-21 18:10:00|89.82|88.52|90|88.7|90.09|88.79|89.8|88.5|250
1682100900000|2023-04-21 18:15:00|90.01|88.71|89.93|88.63|90.1|88.8|89.91|88.61|323
1682101200000|2023-04-21 18:20:00|89.94|88.64|89.67|88.37|89.97|88.67|89.66|88.36|288
1682101500000|2023-04-21 18:25:00|89.66|88.36|89.64|88.34|89.79|88.49|89.6|88.3|174
1682101800000|2023-04-21 18:30:00|89.65|88.35|89.18|87.88|89.66|88.36|89.12|87.82|388
1682102100000|2023-04-21 18:35:00|89.19|87.89|89.06|87.76|89.19|87.89|88.97|87.67|396
1682102400000|2023-04-21 18:40:00|89.05|87.75|89|87.7|89.25|87.95|88.96|87.66|357
1682102700000|2023-04-21 18:45:00|89.01|87.71|89.07|87.77|89.1|87.8|88.8|87.5|448
1682103000000|2023-04-21 18:50:00|89.08|87.78|89.19|87.89|89.4|88.1|88.99|87.69|502
1682103300000|2023-04-21 18:55:00|89.18|87.88|88.93|87.63|89.22|87.92|88.9|87.6|403
1682103600000|2023-04-21 19:00:00|88.92|87.62|88.47|87.17|89.09|87.79|88.19|86.89|593
1682103900000|2023-04-21 19:05:00|88.49|87.19|86.42|85.12|88.5|87.2|85.22|83.92|891
1682104200000|2023-04-21 19:10:00|86.43|85.13|86.03|84.73|86.76|85.46|85.87|84.57|647
1682104500000|2023-04-21 19:15:00|86.04|84.74|85.63|84.33|86.33|85.03|85.56|84.26|500
1682104800000|2023-04-21 19:20:00|85.62|84.32|86.39|85.09|86.41|85.11|85.61|84.31|548
1682105100000|2023-04-21 19:25:00|86.37|85.07|86|84.7|86.38|85.08|85.81|84.51|467
1682105400000|2023-04-21 19:30:00|85.99|84.69|86.15|84.85|86.19|84.89|85.77|84.47|546
1682105700000|2023-04-21 19:35:00|86.16|84.86|86.38|85.08|86.4|85.1|86.03|84.73|491
1682106000000|2023-04-21 19:40:00|86.37|85.07|86.51|85.21|86.63|85.33|86.22|84.92|518
1682106300000|2023-04-21 19:45:00|86.52|85.22|86.31|85.01|86.61|85.31|86.27|84.97|397
1682106600000|2023-04-21 19:50:00|86.3|85|86.15|84.85|86.41|85.11|86.01|84.71|381
1682106900000|2023-04-21 19:55:00|86.16|84.86|86.16|84.86|86.34|85.04|86.08|84.78|376
1682107200000|2023-04-21 20:00:00|86.17|84.87|85.81|84.51|86.43|85.13|85.76|84.46|459
1682107500000|2023-04-21 20:05:00|85.8|84.5|86.29|84.99|86.31|85.01|85.46|84.16|581
1682107800000|2023-04-21 20:10:00|86.3|85|86.33|85.03|86.41|85.11|86.19|84.89|383
1682108100000|2023-04-21 20:15:00|86.34|85.04|86.37|85.07|86.55|85.25|86.32|85.02|337
1682108400000|2023-04-21 20:20:00|86.35|85.05|86.41|85.11|86.47|85.17|86.29|84.99|264
1682108700000|2023-04-21 20:25:00|86.4|85.1|86.3|85|86.51|85.21|86.26|84.96|243
1682109000000|2023-04-21 20:30:00|86.28|84.98|85.92|84.62|86.4|85.1|85.89|84.59|299
1682109300000|2023-04-21 20:35:00|85.91|84.61|85.83|84.53|86.08|84.78|85.81|84.51|190
1682109600000|2023-04-21 20:40:00|85.82|84.52|85.62|84.32|85.85|84.55|85.54|84.24|248
1682109900000|2023-04-21 20:45:00|85.63|84.33|85.69|84.39|85.79|84.49|85.48|84.18|257
1682110200000|2023-04-21 20:50:00|85.7|84.4|85.61|84.31|85.79|84.49|85.58|84.28|182
1682110500000|2023-04-21 20:55:00|85.6|84.3|85.58|84.28|85.63|84.33|85.53|84.23|128
1682146800000|2023-04-22 07:00:00|86.4|85.1|86.28|84.98|86.41|85.11|86.28|84.98|69
1682147100000|2023-04-22 07:05:00|86.29|84.99|86.47|85.17|86.48|85.18|86.29|84.99|53
1682147400000|2023-04-22 07:10:00|86.48|85.18|86.43|85.13|86.49|85.19|86.42|85.12|25
1682147700000|2023-04-22 07:15:00|86.42|85.12|86.57|85.27|86.6|85.3|86.4|85.1|47
1682148000000|2023-04-22 07:20:00|86.58|85.28|86.5|85.2|86.58|85.28|86.46|85.16|49
1682148300000|2023-04-22 07:25:00|86.51|85.21|86.63|85.33|86.63|85.33|86.5|85.2|36
1682148600000|2023-04-22 07:30:00|86.64|85.34|86.54|85.24|86.64|85.34|86.51|85.21|52
1682148900000|2023-04-22 07:35:00|86.53|85.23|86.49|85.19|86.64|85.34|86.47|85.17|75
1682149200000|2023-04-22 07:40:00|86.48|85.18|86.41|85.11|86.53|85.23|86.38|85.08|102
1682149500000|2023-04-22 07:45:00|86.42|85.12|86.21|84.91|86.46|85.16|86.2|84.9|127
1682149800000|2023-04-22 07:50:00|86.22|84.92|86.22|84.92|86.25|84.95|86.01|84.71|144
1682150100000|2023-04-22 07:55:00|86.21|84.91|86.18|84.88|86.29|84.99|86.04|84.74|131
1682150400000|2023-04-22 08:00:00|86.19|84.89|86.23|84.93|86.24|84.94|86.17|84.87|43
1682150700000|2023-04-22 08:05:00|86.24|84.94|86.2|84.9|86.24|84.94|86.18|84.88|43
1682151000000|2023-04-22 08:10:00|86.19|84.89|86.22|84.92|86.3|85|86.19|84.89|44
1682151300000|2023-04-22 08:15:00|86.24|84.94|86.36|85.06|86.38|85.08|86.24|84.94|41
1682151600000|2023-04-22 08:20:00|86.37|85.07|86.42|85.12|86.46|85.16|86.34|85.04|65
1682151900000|2023-04-22 08:25:00|86.41|85.11|86.24|84.94|86.44|85.14|86.24|84.94|75
1682152200000|2023-04-22 08:30:00|86.25|84.95|86.24|84.94|86.4|85.1|86.22|84.92|102
1682152500000|2023-04-22 08:35:00|86.25|84.95|86.26|84.96|86.31|85.01|86.16|84.86|91
1682152800000|2023-04-22 08:40:00|86.27|84.97|86.3|85|86.35|85.05|86.26|84.96|65
1682153100000|2023-04-22 08:45:00|86.31|85.01|86.24|84.94|86.34|85.04|86.16|84.86|71
1682153400000|2023-04-22 08:50:00|86.25|84.95|86.17|84.87|86.31|85.01|86.16|84.86|62
1682153700000|2023-04-22 08:55:00|86.16|84.86|86.08|84.78|86.17|84.87|85.98|84.68|131
1682154000000|2023-04-22 09:00:00|86.09|84.79|86.15|84.85|86.15|84.85|86.07|84.77|71
1682154300000|2023-04-22 09:05:00|86.16|84.86|86.29|84.99|86.31|85.01|86.15|84.85|73
1682154600000|2023-04-22 09:10:00|86.28|84.98|86.37|85.07|86.38|85.08|86.27|84.97|59
1682154900000|2023-04-22 09:15:00|86.38|85.08|86.41|85.11|86.47|85.17|86.37|85.07|77
1682155200000|2023-04-22 09:20:00|86.42|85.12|86.36|85.06|86.45|85.15|86.35|85.05|61
1682155500000|2023-04-22 09:25:00|86.35|85.05|86.36|85.06|86.37|85.07|86.33|85.03|66
1682155800000|2023-04-22 09:30:00|86.37|85.07|86.42|85.12|86.43|85.13|86.31|85.01|80
1682156100000|2023-04-22 09:35:00|86.43|85.13|86.45|85.15|86.47|85.17|86.41|85.11|57
1682156400000|2023-04-22 09:40:00|86.46|85.16|86.49|85.19|86.54|85.24|86.42|85.12|65
1682156700000|2023-04-22 09:45:00|86.5|85.2|86.41|85.11|86.52|85.22|86.4|85.1|68
1682157000000|2023-04-22 09:50:00|86.42|85.12|86.31|85.01|86.42|85.12|86.26|84.96|41
1682157300000|2023-04-22 09:55:00|86.3|85|86.21|84.91|86.31|85.01|86.21|84.91|57
1682157600000|2023-04-22 10:00:00|86.2|84.9|86.05|84.75|86.26|84.96|86.05|84.75|70
1682157900000|2023-04-22 10:05:00|86.06|84.76|86.15|84.85|86.21|84.91|86.06|84.76|113
1682158200000|2023-04-22 10:10:00|86.16|84.86|86.24|84.94|86.3|85|86.16|84.86|84
1682158500000|2023-04-22 10:15:00|86.25|84.95|86.2|84.9|86.29|84.99|86.16|84.86|74
1682158800000|2023-04-22 10:20:00|86.21|84.91|86.11|84.81|86.24|84.94|86.04|84.74|173
1682159100000|2023-04-22 10:25:00|86.1|84.8|86.22|84.92|86.25|84.95|86.09|84.79|78
1682159400000|2023-04-22 10:30:00|86.21|84.91|86.25|84.95|86.26|84.96|86.19|84.89|32
1682159700000|2023-04-22 10:35:00|86.24|84.94|86.11|84.81|86.25|84.95|86.08|84.78|81
1682160000000|2023-04-22 10:40:00|86.12|84.82|86.17|84.87|86.22|84.92|86.12|84.82|54
1682160300000|2023-04-22 10:45:00|86.16|84.86|86.13|84.83|86.24|84.94|86.13|84.83|42
1682160600000|2023-04-22 10:50:00|86.12|84.82|86.28|84.98|86.28|84.98|86.12|84.82|57
1682160900000|2023-04-22 10:55:00|86.29|84.99|86.5|85.2|86.56|85.26|86.26|84.96|143
1682161200000|2023-04-22 11:00:00|86.49|85.19|86.52|85.22|86.53|85.23|86.45|85.15|72
1682161500000|2023-04-22 11:05:00|86.53|85.23|86.56|85.26|86.58|85.28|86.52|85.22|92
1682161800000|2023-04-22 11:10:00|86.55|85.25|86.59|85.29|86.62|85.32|86.53|85.23|66
1682162100000|2023-04-22 11:15:00|86.6|85.3|86.5|85.2|86.61|85.31|86.5|85.2|56
1682162400000|2023-04-22 11:20:00|86.51|85.21|86.48|85.18|86.56|85.26|86.47|85.17|80
1682162700000|2023-04-22 11:25:00|86.5|85.2|86.58|85.28|86.58|85.28|86.47|85.17|28
1682163000000|2023-04-22 11:30:00|86.59|85.29|86.5|85.2|86.61|85.31|86.48|85.18|59
1682163300000|2023-04-22 11:35:00|86.49|85.19|86.41|85.11|86.5|85.2|86.36|85.06|56
1682163600000|2023-04-22 11:40:00|86.4|85.1|86.53|85.23|86.56|85.26|86.36|85.06|91
1682163900000|2023-04-22 11:45:00|86.54|85.24|86.6|85.3|86.61|85.31|86.53|85.23|59
1682164200000|2023-04-22 11:50:00|86.61|85.31|86.6|85.3|86.64|85.34|86.58|85.28|55
1682164500000|2023-04-22 11:55:00|86.61|85.31|86.57|85.27|86.62|85.32|86.57|85.27|45
1682164800000|2023-04-22 12:00:00|86.58|85.28|86.64|85.34|86.67|85.37|86.56|85.26|70
1682165100000|2023-04-22 12:05:00|86.63|85.33|86.78|85.48|86.9|85.6|86.63|85.33|113
1682165400000|2023-04-22 12:10:00|86.77|85.47|86.66|85.36|86.78|85.48|86.6|85.3|109
1682165700000|2023-04-22 12:15:00|86.67|85.37|86.77|85.47|86.77|85.47|86.62|85.32|89
1682166000000|2023-04-22 12:20:00|86.76|85.46|86.8|85.5|86.85|85.55|86.75|85.45|138
1682166300000|2023-04-22 12:25:00|86.79|85.49|86.9|85.6|86.96|85.66|86.79|85.49|73
1682166600000|2023-04-22 12:30:00|86.89|85.59|86.97|85.67|86.99|85.69|86.89|85.59|105
1682166900000|2023-04-22 12:35:00|86.98|85.68|87|85.7|87.19|85.89|86.97|85.67|186
1682167200000|2023-04-22 12:40:00|87.01|85.71|87.03|85.73|87.06|85.76|86.9|85.6|97
1682167500000|2023-04-22 12:45:00|87.04|85.74|87|85.7|87.05|85.75|86.87|85.57|146
1682167800000|2023-04-22 12:50:00|87.01|85.71|87.06|85.76|87.11|85.81|86.98|85.68|74
1682168100000|2023-04-22 12:55:00|87.05|85.75|87.05|85.75|87.09|85.79|87|85.7|130
1682168400000|2023-04-22 13:00:00|87.04|85.74|86.97|85.67|87.08|85.78|86.97|85.67|73
1682168700000|2023-04-22 13:05:00|86.98|85.68|87.04|85.74|87.06|85.76|86.96|85.66|129
1682169000000|2023-04-22 13:10:00|87.03|85.73|87.02|85.72|87.04|85.74|86.97|85.67|75
1682169300000|2023-04-22 13:15:00|87.03|85.73|86.82|85.52|87.04|85.74|86.81|85.51|148
1682169600000|2023-04-22 13:20:00|86.81|85.51|86.78|85.48|86.87|85.57|86.77|85.47|125
1682169900000|2023-04-22 13:25:00|86.77|85.47|86.69|85.39|86.8|85.5|86.68|85.38|104
1682170200000|2023-04-22 13:30:00|86.7|85.4|86.61|85.31|86.77|85.47|86.61|85.31|83
1682170500000|2023-04-22 13:35:00|86.6|85.3|86.53|85.23|86.63|85.33|86.41|85.11|147
1682170800000|2023-04-22 13:40:00|86.52|85.22|86.45|85.15|86.54|85.24|86.43|85.13|84
1682171100000|2023-04-22 13:45:00|86.46|85.16|86.48|85.18|86.48|85.18|86.37|85.07|97
1682171400000|2023-04-22 13:50:00|86.49|85.19|86.54|85.24|86.61|85.31|86.47|85.17|79
1682171700000|2023-04-22 13:55:00|86.53|85.23|86.53|85.23|86.55|85.25|86.5|85.2|67
1682172000000|2023-04-22 14:00:00|86.54|85.24|86.6|85.3|86.6|85.3|86.53|85.23|68
1682172300000|2023-04-22 14:05:00|86.59|85.29|86.45|85.15|86.63|85.33|86.44|85.14|84
1682172600000|2023-04-22 14:10:00|86.46|85.16|86.64|85.34|86.64|85.34|86.45|85.15|69
1682172900000|2023-04-22 14:15:00|86.63|85.33|86.62|85.32|86.66|85.36|86.57|85.27|195
1682173200000|2023-04-22 14:20:00|86.63|85.33|86.87|85.57|86.97|85.67|86.63|85.33|314
1682173500000|2023-04-22 14:25:00|86.85|85.55|86.77|85.47|86.96|85.66|86.77|85.47|241
1682173800000|2023-04-22 14:30:00|86.76|85.46|86.87|85.57|86.9|85.6|86.72|85.42|219
1682174100000|2023-04-22 14:35:00|86.88|85.58|86.75|85.45|86.92|85.62|86.74|85.44|191
1682174400000|2023-04-22 14:40:00|86.76|85.46|86.91|85.61|86.96|85.66|86.74|85.44|142
1682174700000|2023-04-22 14:45:00|86.9|85.6|87.18|85.88|87.18|85.88|86.9|85.6|190
1682175000000|2023-04-22 14:50:00|87.16|85.86|87.33|86.03|87.5|86.2|87.13|85.83|449
1682175300000|2023-04-22 14:55:00|87.32|86.02|87.35|86.05|87.58|86.28|87.26|85.96|339
1682175600000|2023-04-22 15:00:00|87.36|86.06|87.34|86.04|87.56|86.26|87.31|86.01|446
1682175900000|2023-04-22 15:05:00|87.35|86.05|87.13|85.83|87.38|86.08|87.02|85.72|363
1682176200000|2023-04-22 15:10:00|87.11|85.81|87.18|85.88|87.24|85.94|87.03|85.73|303
1682176500000|2023-04-22 15:15:00|87.17|85.87|87.36|86.06|87.37|86.07|87.08|85.78|249
1682176800000|2023-04-22 15:20:00|87.37|86.07|87.38|86.08|87.4|86.1|87.25|85.95|207
1682177100000|2023-04-22 15:25:00|87.39|86.09|87.65|86.35|87.7|86.4|87.28|85.98|283
1682177400000|2023-04-22 15:30:00|87.66|86.36|87.68|86.38|87.72|86.42|87.54|86.24|357
1682177700000|2023-04-22 15:35:00|87.67|86.37|87.55|86.25|87.68|86.38|87.52|86.22|227
1682178000000|2023-04-22 15:40:00|87.54|86.24|87.41|86.11|87.57|86.27|87.39|86.09|179
1682178300000|2023-04-22 15:45:00|87.42|86.12|87.45|86.15|87.48|86.18|87.35|86.05|209
1682178600000|2023-04-22 15:50:00|87.44|86.14|87.5|86.2|87.51|86.21|87.4|86.1|144
1682178900000|2023-04-22 15:55:00|87.49|86.19|87.44|86.14|87.51|86.21|87.38|86.08|187
1682179200000|2023-04-22 16:00:00|87.43|86.13|87.45|86.15|87.47|86.17|87.26|85.96|232
1682179500000|2023-04-22 16:05:00|87.46|86.16|87.65|86.35|87.71|86.41|87.44|86.14|313
1682179800000|2023-04-22 16:10:00|87.66|86.36|87.75|86.45|87.79|86.49|87.6|86.3|346
1682180100000|2023-04-22 16:15:00|87.74|86.44|87.73|86.43|87.8|86.5|87.68|86.38|292
1682180400000|2023-04-22 16:20:00|87.72|86.42|87.63|86.33|87.75|86.45|87.63|86.33|232
1682180700000|2023-04-22 16:25:00|87.62|86.32|87.67|86.37|87.71|86.41|87.59|86.29|180
1682181000000|2023-04-22 16:30:00|87.68|86.38|87.54|86.24|87.7|86.4|87.51|86.21|181
1682181300000|2023-04-22 16:35:00|87.55|86.25|87.58|86.28|87.63|86.33|87.5|86.2|220
1682181600000|2023-04-22 16:40:00|87.57|86.27|87.66|86.36|87.7|86.4|87.56|86.26|187
1682181900000|2023-04-22 16:45:00|87.65|86.35|87.5|86.2|87.73|86.43|87.49|86.19|191
1682182200000|2023-04-22 16:50:00|87.49|86.19|87.31|86.01|87.49|86.19|87.28|85.98|138
1682182500000|2023-04-22 16:55:00|87.3|86|87.27|85.97|87.34|86.04|87.17|85.87|225
1682182800000|2023-04-22 17:00:00|87.24|85.94|87.24|85.94|87.32|86.02|87.16|85.86|193
1682183100000|2023-04-22 17:05:00|87.25|85.95|87.35|86.05|87.39|86.09|87.22|85.92|253
1682183400000|2023-04-22 17:10:00|87.36|86.06|87.5|86.2|87.52|86.22|87.34|86.04|194
1682183700000|2023-04-22 17:15:00|87.48|86.18|87.53|86.23|87.62|86.32|87.48|86.18|200
1682184000000|2023-04-22 17:20:00|87.52|86.22|87.52|86.22|87.65|86.35|87.49|86.19|198
1682184300000|2023-04-22 17:25:00|87.51|86.21|87.64|86.34|87.72|86.42|87.5|86.2|177
1682184600000|2023-04-22 17:30:00|87.63|86.33|87.63|86.33|87.73|86.43|87.54|86.24|200
1682184900000|2023-04-22 17:35:00|87.62|86.32|87.57|86.27|87.67|86.37|87.53|86.23|108
1682185200000|2023-04-22 17:40:00|87.58|86.28|87.64|86.34|87.68|86.38|87.55|86.25|174
1682185500000|2023-04-22 17:45:00|87.63|86.33|87.59|86.29|87.64|86.34|87.55|86.25|142
1682185800000|2023-04-22 17:50:00|87.58|86.28|87.64|86.34|87.66|86.36|87.53|86.23|145
1682186100000|2023-04-22 17:55:00|87.65|86.35|87.65|86.35|87.7|86.4|87.61|86.31|106
1682186400000|2023-04-22 18:00:00|87.66|86.36|87.64|86.34|87.7|86.4|87.61|86.31|134
1682186700000|2023-04-22 18:05:00|87.63|86.33|87.5|86.2|87.64|86.34|87.5|86.2|135
1682187000000|2023-04-22 18:10:00|87.49|86.19|87.49|86.19|87.56|86.26|87.48|86.18|82
1682187300000|2023-04-22 18:15:00|87.5|86.2|87.38|86.08|87.51|86.21|87.36|86.06|74
1682187600000|2023-04-22 18:20:00|87.39|86.09|87.36|86.06|87.46|86.16|87.36|86.06|112
1682187900000|2023-04-22 18:25:00|87.37|86.07|87.3|86|87.39|86.09|87.29|85.99|87
1682188200000|2023-04-22 18:30:00|87.31|86.01|87.23|85.93|87.37|86.07|87.21|85.91|118
1682188500000|2023-04-22 18:35:00|87.24|85.94|87.24|85.94|87.35|86.05|87.2|85.9|196
1682188800000|2023-04-22 18:40:00|87.23|85.93|87.41|86.11|87.42|86.12|87.23|85.93|161
1682189100000|2023-04-22 18:45:00|87.42|86.12|87.52|86.22|87.52|86.22|87.41|86.11|111
1682189400000|2023-04-22 18:50:00|87.51|86.21|87.61|86.31|87.62|86.32|87.47|86.17|94
1682189700000|2023-04-22 18:55:00|87.59|86.29|87.57|86.27|87.67|86.37|87.56|86.26|63
1682190000000|2023-04-22 19:00:00|87.56|86.26|87.5|86.2|87.63|86.33|87.49|86.19|105
1682190300000|2023-04-22 19:05:00|87.49|86.19|87.65|86.35|87.66|86.36|87.48|86.18|144
1682190600000|2023-04-22 19:10:00|87.63|86.33|87.61|86.31|87.64|86.34|87.57|86.27|135
1682190900000|2023-04-22 19:15:00|87.6|86.3|87.61|86.31|87.64|86.34|87.58|86.28|85
1682191200000|2023-04-22 19:20:00|87.62|86.32|87.6|86.3|87.64|86.34|87.58|86.28|106
1682191500000|2023-04-22 19:25:00|87.59|86.29|87.64|86.34|87.69|86.39|87.59|86.29|80
1682191800000|2023-04-22 19:30:00|87.65|86.35|87.59|86.29|87.65|86.35|87.57|86.27|124
1682192100000|2023-04-22 19:35:00|87.6|86.3|87.63|86.33|87.67|86.37|87.59|86.29|68
1682192400000|2023-04-22 19:40:00|87.62|86.32|87.6|86.3|87.63|86.33|87.55|86.25|66
1682192700000|2023-04-22 19:45:00|87.59|86.29|87.6|86.3|87.62|86.32|87.54|86.24|87
1682193000000|2023-04-22 19:50:00|87.59|86.29|87.59|86.29|87.64|86.34|87.59|86.29|47
1682193300000|2023-04-22 19:55:00|87.58|86.28|87.58|86.28|87.59|86.29|87.53|86.23|77
1682193600000|2023-04-22 20:00:00|87.59|86.29|87.59|86.29|87.64|86.34|87.55|86.25|118
1682193900000|2023-04-22 20:05:00|87.6|86.3|87.59|86.29|87.66|86.36|87.58|86.28|81
1682194200000|2023-04-22 20:10:00|87.6|86.3|87.58|86.28|87.64|86.34|87.51|86.21|108
1682194500000|2023-04-22 20:15:00|87.57|86.27|87.6|86.3|87.63|86.33|87.55|86.25|68
1682194800000|2023-04-22 20:20:00|87.59|86.29|87.53|86.23|87.59|86.29|87.52|86.22|40
1682195100000|2023-04-22 20:25:00|87.55|86.25|87.53|86.23|87.61|86.31|87.53|86.23|104
1682195400000|2023-04-22 20:30:00|87.55|86.25|87.57|86.27|87.61|86.31|87.5|86.2|75
1682195700000|2023-04-22 20:35:00|87.58|86.28|87.56|86.26|87.58|86.28|87.49|86.19|66
1682196000000|2023-04-22 20:40:00|87.57|86.27|87.6|86.3|87.64|86.34|87.57|86.27|77
1682196300000|2023-04-22 20:45:00|87.62|86.32|87.62|86.32|87.63|86.33|87.58|86.28|69
1682196600000|2023-04-22 20:50:00|87.63|86.33|87.66|86.36|87.7|86.4|87.6|86.3|136
1682196900000|2023-04-22 20:55:00|87.67|86.37|87.62|86.32|87.67|86.37|87.58|86.28|113
1682197200000|2023-04-22 21:00:00|87.61|86.31|87.48|86.18|87.62|86.32|87.38|86.08|184
1682197500000|2023-04-22 21:05:00|87.49|86.19|87.55|86.25|87.61|86.31|87.43|86.13|105
1682197800000|2023-04-22 21:10:00|87.54|86.24|87.48|86.18|87.58|86.28|87.42|86.12|90
1682198100000|2023-04-22 21:15:00|87.47|86.17|87.48|86.18|87.51|86.21|87.38|86.08|80
1682198400000|2023-04-22 21:20:00|87.49|86.19|87.49|86.19|87.49|86.19|87.41|86.11|41
1682198700000|2023-04-22 21:25:00|87.5|86.2|87.49|86.19|87.5|86.2|87.46|86.16|50
1682199000000|2023-04-22 21:30:00|87.48|86.18|87.52|86.22|87.52|86.22|87.46|86.16|69
1682199300000|2023-04-22 21:35:00|87.53|86.23|87.65|86.35|87.66|86.36|87.53|86.23|111
1682199600000|2023-04-22 21:40:00|87.66|86.36|87.65|86.35|87.68|86.38|87.63|86.33|63
1682199900000|2023-04-22 21:45:00|87.66|86.36|87.57|86.27|87.66|86.36|87.5|86.2|60
1682200200000|2023-04-22 21:50:00|87.56|86.26|87.6|86.3|87.6|86.3|87.44|86.14|103
1682200500000|2023-04-22 21:55:00|87.61|86.31|87.66|86.36|87.67|86.37|87.59|86.29|94
1682200800000|2023-04-22 22:00:00|87.65|86.35|87.67|86.37|87.72|86.42|87.58|86.28|128
1682201100000|2023-04-22 22:05:00|87.68|86.38|87.74|86.44|87.79|86.49|87.66|86.36|133
1682201400000|2023-04-22 22:10:00|87.73|86.43|87.73|86.43|87.73|86.43|87.59|86.29|193
1682201700000|2023-04-22 22:15:00|87.74|86.44|87.64|86.34|87.74|86.44|87.63|86.33|160
1682202000000|2023-04-22 22:20:00|87.63|86.33|87.68|86.38|87.69|86.39|87.63|86.33|98
1682202300000|2023-04-22 22:25:00|87.67|86.37|87.61|86.31|87.75|86.45|87.59|86.29|108
1682202600000|2023-04-22 22:30:00|87.62|86.32|87.54|86.24|87.66|86.36|87.53|86.23|149
1682202900000|2023-04-22 22:35:00|87.55|86.25|87.67|86.37|87.75|86.45|87.54|86.24|155
1682203200000|2023-04-22 22:40:00|87.69|86.39|87.71|86.41|87.73|86.43|87.63|86.33|182
1682203500000|2023-04-22 22:45:00|87.72|86.42|87.7|86.4|87.72|86.42|87.65|86.35|111
1682203800000|2023-04-22 22:50:00|87.71|86.41|87.78|86.48|87.78|86.48|87.69|86.39|117
1682204100000|2023-04-22 22:55:00|87.77|86.47|87.78|86.48|87.79|86.49|87.72|86.42|79
1682204400000|2023-04-22 23:00:00|87.77|86.47|87.78|86.48|87.78|86.48|87.77|86.47|72
1682204700000|2023-04-22 23:05:00|87.77|86.47|87.74|86.44|87.78|86.48|87.72|86.42|94
1682205000000|2023-04-22 23:10:00|87.73|86.43|87.72|86.42|87.74|86.44|87.7|86.4|62
1682205300000|2023-04-22 23:15:00|87.73|86.43|87.71|86.41|87.74|86.44|87.7|86.4|90
1682205600000|2023-04-22 23:20:00|87.72|86.42|87.7|86.4|87.72|86.42|87.64|86.34|104
1682205900000|2023-04-22 23:25:00|87.69|86.39|87.67|86.37|87.71|86.41|87.66|86.36|58
1682206200000|2023-04-22 23:30:00|87.66|86.36|87.7|86.4|87.73|86.43|87.66|86.36|88
1682206500000|2023-04-22 23:35:00|87.71|86.41|87.74|86.44|87.76|86.46|87.7|86.4|125
1682206800000|2023-04-22 23:40:00|87.75|86.45|87.74|86.44|87.76|86.46|87.71|86.41|48
1682207100000|2023-04-22 23:45:00|87.75|86.45|87.75|86.45|87.76|86.46|87.72|86.42|46
1682207400000|2023-04-22 23:50:00|87.74|86.44|87.7|86.4|87.75|86.45|87.68|86.38|58
1682207700000|2023-04-22 23:55:00|87.71|86.41|87.68|86.38|87.74|86.44|87.67|86.37|45
1682208000000|2023-04-23 00:00:00|87.67|86.37|87.68|86.38|87.69|86.39|87.6|86.3|90
1682208300000|2023-04-23 00:05:00|87.69|86.39|87.54|86.24|87.69|86.39|87.48|86.18|189
1682208600000|2023-04-23 00:10:00|87.53|86.23|87.39|86.09|87.54|86.24|87.38|86.08|209
1682208900000|2023-04-23 00:15:00|87.38|86.08|87.44|86.14|87.49|86.19|87.31|86.01|157
1682209200000|2023-04-23 00:20:00|87.45|86.15|87.27|85.97|87.45|86.15|87.22|85.92|190
1682209500000|2023-04-23 00:25:00|87.26|85.96|87.23|85.93|87.28|85.98|87.2|85.9|129
1682209800000|2023-04-23 00:30:00|87.24|85.94|86.17|84.87|87.26|85.96|86.14|84.84|415
1682210100000|2023-04-23 00:35:00|86.16|84.86|86.59|85.29|86.7|85.4|86.16|84.86|468
1682210400000|2023-04-23 00:40:00|86.58|85.28|86.6|85.3|86.64|85.34|86.45|85.15|351
1682210700000|2023-04-23 00:45:00|86.59|85.29|86.87|85.57|86.89|85.59|86.54|85.24|251
1682211000000|2023-04-23 00:50:00|86.86|85.56|86.78|85.48|86.91|85.61|86.74|85.44|190
1682211300000|2023-04-23 00:55:00|86.79|85.49|86.83|85.53|86.88|85.58|86.78|85.48|129
1682211600000|2023-04-23 01:00:00|86.82|85.52|86.87|85.57|86.89|85.59|86.74|85.44|159
1682211900000|2023-04-23 01:05:00|86.86|85.56|86.82|85.52|86.88|85.58|86.77|85.47|97
1682212200000|2023-04-23 01:10:00|86.81|85.51|86.96|85.66|86.96|85.66|86.78|85.48|97
1682212500000|2023-04-23 01:15:00|86.95|85.65|86.81|85.51|86.95|85.65|86.72|85.42|179
1682212800000|2023-04-23 01:20:00|86.8|85.5|86.81|85.51|86.87|85.57|86.77|85.47|137
1682213100000|2023-04-23 01:25:00|86.8|85.5|86.92|85.62|86.94|85.64|86.77|85.47|150
1682213400000|2023-04-23 01:30:00|86.91|85.61|86.88|85.58|86.98|85.68|86.83|85.53|89
1682213700000|2023-04-23 01:35:00|86.87|85.57|86.79|85.49|86.92|85.62|86.78|85.48|146
1682214000000|2023-04-23 01:40:00|86.8|85.5|86.63|85.33|86.8|85.5|86.63|85.33|236
1682214300000|2023-04-23 01:45:00|86.61|85.31|86.59|85.29|86.69|85.39|86.56|85.26|204
1682214600000|2023-04-23 01:50:00|86.58|85.28|86.69|85.39|86.71|85.41|86.56|85.26|179
1682214900000|2023-04-23 01:55:00|86.68|85.38|86.75|85.45|86.76|85.46|86.61|85.31|152
1682215200000|2023-04-23 02:00:00|86.74|85.44|86.81|85.51|86.87|85.57|86.71|85.41|129
1682215500000|2023-04-23 02:05:00|86.8|85.5|86.7|85.4|86.81|85.51|86.7|85.4|66
1682215800000|2023-04-23 02:10:00|86.71|85.41|86.61|85.31|86.71|85.41|86.61|85.31|190
1682216100000|2023-04-23 02:15:00|86.62|85.32|86.6|85.3|86.67|85.37|86.58|85.28|137
1682216400000|2023-04-23 02:20:00|86.61|85.31|86.69|85.39|86.69|85.39|86.48|85.18|188
1682216700000|2023-04-23 02:25:00|86.68|85.38|86.64|85.34|86.71|85.41|86.57|85.27|137
1682217000000|2023-04-23 02:30:00|86.63|85.33|86.82|85.52|86.92|85.62|86.63|85.33|160
1682217300000|2023-04-23 02:35:00|86.83|85.53|86.86|85.56|86.89|85.59|86.82|85.52|76
1682217600000|2023-04-23 02:40:00|86.87|85.57|86.82|85.52|86.9|85.6|86.82|85.52|94
1682217900000|2023-04-23 02:45:00|86.83|85.53|86.86|85.56|86.9|85.6|86.8|85.5|109
1682218200000|2023-04-23 02:50:00|86.87|85.57|86.85|85.55|86.88|85.58|86.81|85.51|79
1682218500000|2023-04-23 02:55:00|86.84|85.54|86.87|85.57|86.91|85.61|86.84|85.54|59
1682218800000|2023-04-23 03:00:00|86.86|85.56|86.97|85.67|86.98|85.68|86.83|85.53|67
1682219100000|2023-04-23 03:05:00|86.98|85.68|86.94|85.64|86.98|85.68|86.88|85.58|63
1682219400000|2023-04-23 03:10:00|86.93|85.63|86.93|85.63|86.97|85.67|86.89|85.59|93
1682219700000|2023-04-23 03:15:00|86.92|85.62|86.93|85.63|86.94|85.64|86.84|85.54|77
1682220000000|2023-04-23 03:20:00|86.92|85.62|86.93|85.63|87.01|85.71|86.92|85.62|124
1682220300000|2023-04-23 03:25:00|86.94|85.64|87.18|85.88|87.19|85.89|86.94|85.64|221
1682220600000|2023-04-23 03:30:00|87.19|85.89|87.16|85.86|87.23|85.93|87.15|85.85|103
1682220900000|2023-04-23 03:35:00|87.15|85.85|87.04|85.74|87.18|85.88|87.04|85.74|53
1682221200000|2023-04-23 03:40:00|87.05|85.75|86.99|85.69|87.07|85.77|86.98|85.68|96
1682221500000|2023-04-23 03:45:00|86.98|85.68|86.9|85.6|86.99|85.69|86.89|85.59|70
1682221800000|2023-04-23 03:50:00|86.89|85.59|86.89|85.59|86.93|85.63|86.86|85.56|90
1682222100000|2023-04-23 03:55:00|86.88|85.58|86.92|85.62|86.95|85.65|86.87|85.57|84
1682222400000|2023-04-23 04:00:00|86.91|85.61|86.91|85.61|86.92|85.62|86.85|85.55|99
1682222700000|2023-04-23 04:05:00|86.92|85.62|86.94|85.64|86.96|85.66|86.85|85.55|74
1682223000000|2023-04-23 04:10:00|86.95|85.65|86.94|85.64|86.99|85.69|86.93|85.63|54
1682223300000|2023-04-23 04:15:00|86.95|85.65|86.98|85.68|86.99|85.69|86.92|85.62|88
1682223600000|2023-04-23 04:20:00|86.97|85.67|86.98|85.68|87.01|85.71|86.97|85.67|46
1682223900000|2023-04-23 04:25:00|86.97|85.67|86.99|85.69|87.05|85.75|86.96|85.66|58
1682224200000|2023-04-23 04:30:00|86.98|85.68|87.05|85.75|87.11|85.81|86.98|85.68|56
1682224500000|2023-04-23 04:35:00|87.04|85.74|87.07|85.77|87.08|85.78|87.03|85.73|63
1682224800000|2023-04-23 04:40:00|87.06|85.76|87.05|85.75|87.08|85.78|87.02|85.72|35
1682225100000|2023-04-23 04:45:00|87.06|85.76|87.03|85.73|87.06|85.76|87.02|85.72|36
1682225400000|2023-04-23 04:50:00|87.02|85.72|87.04|85.74|87.1|85.8|87.02|85.72|87
1682225700000|2023-04-23 04:55:00|87.06|85.76|87.07|85.77|87.16|85.86|87.05|85.75|86
1682226000000|2023-04-23 05:00:00|87.08|85.78|87.15|85.85|87.2|85.9|87.08|85.78|45
1682226300000|2023-04-23 05:05:00|87.14|85.84|87.03|85.73|87.14|85.84|87.02|85.72|61
1682226600000|2023-04-23 05:10:00|87.02|85.72|87.01|85.71|87.02|85.72|86.97|85.67|70
1682226900000|2023-04-23 05:15:00|87.02|85.72|87.02|85.72|87.07|85.77|86.93|85.63|139
1682227200000|2023-04-23 05:20:00|87.03|85.73|87.11|85.81|87.12|85.82|86.98|85.68|95
1682227500000|2023-04-23 05:25:00|87.12|85.82|87.17|85.87|87.22|85.92|87.1|85.8|149
1682227800000|2023-04-23 05:30:00|87.18|85.88|87.29|85.99|87.33|86.03|87.17|85.87|190
1682228100000|2023-04-23 05:35:00|87.3|86|87.19|85.89|87.32|86.02|87.09|85.79|85
1682228400000|2023-04-23 05:40:00|87.18|85.88|87.2|85.9|87.27|85.97|87.17|85.87|133
1682228700000|2023-04-23 05:45:00|87.21|85.91|87.19|85.89|87.23|85.93|87.12|85.82|166
1682229000000|2023-04-23 05:50:00|87.18|85.88|87.22|85.92|87.23|85.93|87.17|85.87|123
1682229300000|2023-04-23 05:55:00|87.21|85.91|87.31|86.01|87.33|86.03|87.19|85.89|159
1682229600000|2023-04-23 06:00:00|87.32|86.02|87.28|85.98|87.34|86.04|87.27|85.97|101
1682229900000|2023-04-23 06:05:00|87.27|85.97|87.49|86.19|87.5|86.2|87.26|85.96|103
1682230200000|2023-04-23 06:10:00|87.48|86.18|87.33|86.03|87.5|86.2|87.31|86.01|156
1682230500000|2023-04-23 06:15:00|87.34|86.04|87.38|86.08|87.39|86.09|87.29|85.99|142
1682230800000|2023-04-23 06:20:00|87.39|86.09|87.53|86.23|87.54|86.24|87.34|86.04|113
1682231100000|2023-04-23 06:25:00|87.54|86.24|87.47|86.17|87.63|86.33|87.47|86.17|137
1682231400000|2023-04-23 06:30:00|87.48|86.18|87.63|86.33|87.65|86.35|87.47|86.17|155
1682231700000|2023-04-23 06:35:00|87.62|86.32|87.48|86.18|87.62|86.32|87.46|86.16|52
1682232000000|2023-04-23 06:40:00|87.47|86.17|87.41|86.11|87.53|86.23|87.37|86.07|110
1682232300000|2023-04-23 06:45:00|87.42|86.12|87.51|86.21|87.52|86.22|87.4|86.1|178
1682232600000|2023-04-23 06:50:00|87.49|86.19|87.37|86.07|87.5|86.2|87.36|86.06|121
1682232900000|2023-04-23 06:55:00|87.36|86.06|87.38|86.08|87.51|86.21|87.27|85.97|132
1682233200000|2023-04-23 07:00:00|87.39|86.09|87.32|86.02|87.39|86.09|87.29|85.99|119
1682233500000|2023-04-23 07:05:00|87.31|86.01|87.24|85.94|87.35|86.05|87.24|85.94|96
1682233800000|2023-04-23 07:10:00|87.23|85.93|87.16|85.86|87.23|85.93|87.13|85.83|127
1682234100000|2023-04-23 07:15:00|87.14|85.84|87.16|85.86|87.16|85.86|87.06|85.76|82
1682234400000|2023-04-23 07:20:00|87.17|85.87|87.18|85.88|87.19|85.89|87.16|85.86|32
1682234700000|2023-04-23 07:25:00|87.19|85.89|87.23|85.93|87.23|85.93|87.14|85.84|85
1682235000000|2023-04-23 07:30:00|87.24|85.94|87.59|86.29|87.62|86.32|87.24|85.94|186
1682235300000|2023-04-23 07:35:00|87.57|86.27|87.55|86.25|87.59|86.29|87.52|86.22|169
1682235600000|2023-04-23 07:40:00|87.54|86.24|87.58|86.28|87.64|86.34|87.53|86.23|127
1682235900000|2023-04-23 07:45:00|87.57|86.27|87.6|86.3|87.61|86.31|87.49|86.19|115
1682236200000|2023-04-23 07:50:00|87.59|86.29|87.61|86.31|87.66|86.36|87.57|86.27|128
1682236500000|2023-04-23 07:55:00|87.62|86.32|87.65|86.35|87.72|86.42|87.61|86.31|150
1682236800000|2023-04-23 08:00:00|87.64|86.34|87.66|86.36|87.71|86.41|87.62|86.32|190
1682237100000|2023-04-23 08:05:00|87.65|86.35|87.7|86.4|87.73|86.43|87.59|86.29|235
1682237400000|2023-04-23 08:10:00|87.71|86.41|87.62|86.32|87.77|86.47|87.62|86.32|204
1682237700000|2023-04-23 08:15:00|87.63|86.33|87.59|86.29|87.66|86.36|87.57|86.27|229
1682238000000|2023-04-23 08:20:00|87.6|86.3|87.61|86.31|87.63|86.33|87.57|86.27|85
1682238300000|2023-04-23 08:25:00|87.62|86.32|87.61|86.31|87.66|86.36|87.6|86.3|89
1682238600000|2023-04-23 08:30:00|87.6|86.3|87.66|86.36|87.73|86.43|87.59|86.29|124
1682238900000|2023-04-23 08:35:00|87.67|86.37|87.71|86.41|87.72|86.42|87.62|86.32|81
1682239200000|2023-04-23 08:40:00|87.72|86.42|87.66|86.36|87.74|86.44|87.64|86.34|132
1682239500000|2023-04-23 08:45:00|87.65|86.35|87.69|86.39|87.73|86.43|87.65|86.35|97
1682239800000|2023-04-23 08:50:00|87.7|86.4|87.71|86.41|87.73|86.43|87.66|86.36|91
1682240100000|2023-04-23 08:55:00|87.7|86.4|87.69|86.39|87.73|86.43|87.68|86.38|77
1682240400000|2023-04-23 09:00:00|87.68|86.38|87.69|86.39|87.73|86.43|87.68|86.38|60
1682240700000|2023-04-23 09:05:00|87.68|86.38|87.64|86.34|87.72|86.42|87.62|86.32|77
1682241000000|2023-04-23 09:10:00|87.63|86.33|87.64|86.34|87.66|86.36|87.6|86.3|63
1682241300000|2023-04-23 09:15:00|87.63|86.33|87.64|86.34|87.66|86.36|87.59|86.29|62
1682241600000|2023-04-23 09:20:00|87.63|86.33|87.61|86.31|87.67|86.37|87.6|86.3|64
1682241900000|2023-04-23 09:25:00|87.62|86.32|87.58|86.28|87.64|86.34|87.58|86.28|76
1682242200000|2023-04-23 09:30:00|87.59|86.29|87.34|86.04|87.59|86.29|87.28|85.98|133
1682242500000|2023-04-23 09:35:00|87.35|86.05|87.36|86.06|87.37|86.07|87.31|86.01|81
1682242800000|2023-04-23 09:40:00|87.37|86.07|87.34|86.04|87.46|86.16|87.29|85.99|104
1682243100000|2023-04-23 09:45:00|87.33|86.03|87.45|86.15|87.46|86.16|87.25|85.95|152
1682243400000|2023-04-23 09:50:00|87.44|86.14|87.44|86.14|87.48|86.18|87.37|86.07|187
1682243700000|2023-04-23 09:55:00|87.43|86.13|87.45|86.15|87.5|86.2|87.39|86.09|132
1682244000000|2023-04-23 10:00:00|87.44|86.14|87.42|86.12|87.46|86.16|87.34|86.04|191
1682244300000|2023-04-23 10:05:00|87.41|86.11|87.55|86.25|87.57|86.27|87.4|86.1|104
1682244600000|2023-04-23 10:10:00|87.56|86.26|87.55|86.25|87.62|86.32|87.55|86.25|75
1682244900000|2023-04-23 10:15:00|87.56|86.26|87.39|86.09|87.56|86.26|87.36|86.06|156
1682245200000|2023-04-23 10:20:00|87.4|86.1|87.26|85.96|87.43|86.13|87.25|85.95|150
1682245500000|2023-04-23 10:25:00|87.25|85.95|87.2|85.9|87.29|85.99|87.16|85.86|172
1682245800000|2023-04-23 10:30:00|87.19|85.89|87.09|85.79|87.29|85.99|87.05|85.75|204
1682246100000|2023-04-23 10:35:00|87.11|85.81|87.27|85.97|87.27|85.97|87.11|85.81|149
1682246400000|2023-04-23 10:40:00|87.28|85.98|87.31|86.01|87.32|86.02|87.21|85.91|166
1682246700000|2023-04-23 10:45:00|87.3|86|87.19|85.89|87.31|86.01|87.17|85.87|115
1682247000000|2023-04-23 10:50:00|87.18|85.88|87.14|85.84|87.23|85.93|87.06|85.76|127
1682247300000|2023-04-23 10:55:00|87.15|85.85|87.19|85.89|87.21|85.91|87.1|85.8|107
1682247600000|2023-04-23 11:00:00|87.18|85.88|87.25|85.95|87.32|86.02|87.14|85.84|119
1682247900000|2023-04-23 11:05:00|87.24|85.94|87.26|85.96|87.32|86.02|87.23|85.93|73
1682248200000|2023-04-23 11:10:00|87.27|85.97|87.21|85.91|87.27|85.97|87.18|85.88|76
1682248500000|2023-04-23 11:15:00|87.2|85.9|87.12|85.82|87.21|85.91|87.11|85.81|58
1682248800000|2023-04-23 11:20:00|87.11|85.81|87.23|85.93|87.24|85.94|87.08|85.78|177
1682249100000|2023-04-23 11:25:00|87.24|85.94|87.14|85.84|87.25|85.95|87.14|85.84|70
1682249400000|2023-04-23 11:30:00|87.15|85.85|87.23|85.93|87.25|85.95|87.13|85.83|109
1682249700000|2023-04-23 11:35:00|87.24|85.94|87.21|85.91|87.25|85.95|87.16|85.86|62
1682250000000|2023-04-23 11:40:00|87.2|85.9|87.28|85.98|87.29|85.99|87.2|85.9|52
1682250300000|2023-04-23 11:45:00|87.27|85.97|87.43|86.13|87.44|86.14|87.22|85.92|161
1682250600000|2023-04-23 11:50:00|87.42|86.12|87.58|86.28|87.6|86.3|87.42|86.12|141
1682250900000|2023-04-23 11:55:00|87.59|86.29|87.56|86.26|87.6|86.3|87.49|86.19|129
1682251200000|2023-04-23 12:00:00|87.57|86.27|87.52|86.22|87.65|86.35|87.5|86.2|146
1682251500000|2023-04-23 12:05:00|87.53|86.23|87.56|86.26|87.62|86.32|87.52|86.22|101
1682251800000|2023-04-23 12:10:00|87.57|86.27|87.5|86.2|87.58|86.28|87.5|86.2|91
1682252100000|2023-04-23 12:15:00|87.51|86.21|87.43|86.13|87.51|86.21|87.41|86.11|125
1682252400000|2023-04-23 12:20:00|87.44|86.14|87.67|86.37|87.69|86.39|87.44|86.14|223
1682252700000|2023-04-23 12:25:00|87.66|86.36|87.62|86.32|87.68|86.38|87.6|86.3|125
1682253000000|2023-04-23 12:30:00|87.63|86.33|87.68|86.38|87.73|86.43|87.6|86.3|153
1682253300000|2023-04-23 12:35:00|87.67|86.37|87.51|86.21|87.68|86.38|87.45|86.15|159
1682253600000|2023-04-23 12:40:00|87.52|86.22|87.49|86.19|87.52|86.22|87.46|86.16|96
1682253900000|2023-04-23 12:45:00|87.48|86.18|87.46|86.16|87.58|86.28|87.46|86.16|115
1682254200000|2023-04-23 12:50:00|87.45|86.15|87.5|86.2|87.52|86.22|87.42|86.12|85
1682254500000|2023-04-23 12:55:00|87.51|86.21|87.35|86.05|87.53|86.23|87.35|86.05|68
1682254800000|2023-04-23 13:00:00|87.34|86.04|87.36|86.06|87.39|86.09|87.23|85.93|114
1682255100000|2023-04-23 13:05:00|87.35|86.05|87.39|86.09|87.42|86.12|87.34|86.04|82
1682255400000|2023-04-23 13:10:00|87.4|86.1|87.26|85.96|87.41|86.11|87.22|85.92|152
1682255700000|2023-04-23 13:15:00|87.27|85.97|87.31|86.01|87.37|86.07|87.26|85.96|102
1682256000000|2023-04-23 13:20:00|87.32|86.02|87.32|86.02|87.36|86.06|87.31|86.01|61
1682256300000|2023-04-23 13:25:00|87.33|86.03|87.27|85.97|87.41|86.11|87.26|85.96|101
1682256600000|2023-04-23 13:30:00|87.26|85.96|87.35|86.05|87.38|86.08|87.25|85.95|158
1682256900000|2023-04-23 13:35:00|87.34|86.04|87.26|85.96|87.35|86.05|87.16|85.86|141
1682257200000|2023-04-23 13:40:00|87.27|85.97|87.44|86.14|87.51|86.21|87.27|85.97|202
1682257500000|2023-04-23 13:45:00|87.43|86.13|87.39|86.09|87.5|86.2|87.37|86.07|135
1682257800000|2023-04-23 13:50:00|87.4|86.1|87.37|86.07|87.4|86.1|87.32|86.02|112
1682258100000|2023-04-23 13:55:00|87.36|86.06|87.31|86.01|87.36|86.06|87.3|86|69
1682258400000|2023-04-23 14:00:00|87.32|86.02|87.42|86.12|87.43|86.13|87.31|86.01|123
1682258700000|2023-04-23 14:05:00|87.41|86.11|87.24|85.94|87.42|86.12|87.22|85.92|85
1682259000000|2023-04-23 14:10:00|87.23|85.93|87.31|86.01|87.38|86.08|87.23|85.93|161
1682259300000|2023-04-23 14:15:00|87.3|86|87.26|85.96|87.36|86.06|87.26|85.96|78
1682259600000|2023-04-23 14:20:00|87.27|85.97|87.32|86.02|87.37|86.07|87.26|85.96|106
1682259900000|2023-04-23 14:25:00|87.31|86.01|87.35|86.05|87.42|86.12|87.29|85.99|117
1682260200000|2023-04-23 14:30:00|87.34|86.04|87.44|86.14|87.44|86.14|87.27|85.97|157
1682260500000|2023-04-23 14:35:00|87.43|86.13|87.39|86.09|87.45|86.15|87.32|86.02|139
1682260800000|2023-04-23 14:40:00|87.4|86.1|87.4|86.1|87.46|86.16|87.37|86.07|95
1682261100000|2023-04-23 14:45:00|87.41|86.11|87.23|85.93|87.44|86.14|86.9|85.6|371
1682261400000|2023-04-23 14:50:00|87.22|85.92|86.98|85.68|87.22|85.92|86.57|85.27|363
1682261700000|2023-04-23 14:55:00|86.99|85.69|86.91|85.61|87.1|85.8|86.88|85.58|307
1682262000000|2023-04-23 15:00:00|86.9|85.6|86.84|85.54|87.08|85.78|86.76|85.46|353
1682262300000|2023-04-23 15:05:00|86.85|85.55|86.75|85.45|86.89|85.59|86.7|85.4|306
1682262600000|2023-04-23 15:10:00|86.76|85.46|86.71|85.41|86.92|85.62|86.4|85.1|348
1682262900000|2023-04-23 15:15:00|86.7|85.4|86.24|84.94|86.81|85.51|86.11|84.81|489
1682263200000|2023-04-23 15:20:00|86.19|84.89|86.53|85.23|86.53|85.23|86.15|84.85|470
1682263500000|2023-04-23 15:25:00|86.54|85.24|86.46|85.16|86.57|85.27|86.41|85.11|427
1682263800000|2023-04-23 15:30:00|86.45|85.15|86.59|85.29|86.64|85.34|86.43|85.13|308
1682264100000|2023-04-23 15:35:00|86.58|85.28|86.4|85.1|86.58|85.28|86.36|85.06|253
1682264400000|2023-04-23 15:40:00|86.39|85.09|86.51|85.21|86.6|85.3|86.34|85.04|241
1682264700000|2023-04-23 15:45:00|86.5|85.2|86.42|85.12|86.61|85.31|86.37|85.07|278
1682265000000|2023-04-23 15:50:00|86.41|85.11|86.64|85.34|86.67|85.37|86.35|85.05|246
1682265300000|2023-04-23 15:55:00|86.65|85.35|86.63|85.33|86.74|85.44|86.62|85.32|216
1682265600000|2023-04-23 16:00:00|86.64|85.34|86.56|85.26|86.64|85.34|86.48|85.18|272
1682265900000|2023-04-23 16:05:00|86.55|85.25|86.45|85.15|86.55|85.25|86.44|85.14|160
1682266200000|2023-04-23 16:10:00|86.44|85.14|86.06|84.76|86.46|85.16|85.85|84.55|322
1682266500000|2023-04-23 16:15:00|86.07|84.77|86.39|85.09|86.41|85.11|86.05|84.75|314
1682266800000|2023-04-23 16:20:00|86.38|85.08|86.41|85.11|86.46|85.16|86.29|84.99|280
1682267100000|2023-04-23 16:25:00|86.4|85.1|86.69|85.39|86.72|85.42|86.38|85.08|212
1682267400000|2023-04-23 16:30:00|86.68|85.38|86.7|85.4|86.71|85.41|86.6|85.3|174
1682267700000|2023-04-23 16:35:00|86.69|85.39|87.17|85.87|87.18|85.88|86.65|85.35|325
1682268000000|2023-04-23 16:40:00|87.18|85.88|87.1|85.8|87.2|85.9|86.92|85.62|352
1682268300000|2023-04-23 16:45:00|87.11|85.81|87.09|85.79|87.19|85.89|87.04|85.74|248
1682268600000|2023-04-23 16:50:00|87.1|85.8|86.91|85.61|87.11|85.81|86.9|85.6|203
1682268900000|2023-04-23 16:55:00|86.92|85.62|86.94|85.64|86.97|85.67|86.85|85.55|154
1682269200000|2023-04-23 17:00:00|86.95|85.65|87|85.7|87.12|85.82|86.95|85.65|157
1682269500000|2023-04-23 17:05:00|87.01|85.71|87.12|85.82|87.14|85.84|86.96|85.66|181
1682269800000|2023-04-23 17:10:00|87.11|85.81|86.97|85.67|87.19|85.89|86.97|85.67|139
1682270100000|2023-04-23 17:15:00|86.98|85.68|87.04|85.74|87.05|85.75|86.93|85.63|96
1682270400000|2023-04-23 17:20:00|87.05|85.75|86.82|85.52|87.08|85.78|86.82|85.52|154
1682270700000|2023-04-23 17:25:00|86.83|85.53|86.7|85.4|86.86|85.56|86.65|85.35|168
1682271000000|2023-04-23 17:30:00|86.71|85.41|86.72|85.42|86.79|85.49|86.66|85.36|188
1682271300000|2023-04-23 17:35:00|86.71|85.41|86.65|85.35|86.77|85.47|86.65|85.35|115
1682271600000|2023-04-23 17:40:00|86.66|85.36|86.6|85.3|86.72|85.42|86.58|85.28|79
1682271900000|2023-04-23 17:45:00|86.61|85.31|86.42|85.12|86.66|85.36|86.31|85.01|157
1682272200000|2023-04-23 17:50:00|86.41|85.11|86.4|85.1|86.45|85.15|86.28|84.98|244
1682272500000|2023-04-23 17:55:00|86.39|85.09|86.37|85.07|86.48|85.18|86.34|85.04|146
1682272800000|2023-04-23 18:00:00|86.38|85.08|86.27|84.97|86.5|85.2|86.25|84.95|251
1682273100000|2023-04-23 18:05:00|86.28|84.98|86.13|84.83|86.28|84.98|85.59|84.29|492
1682273400000|2023-04-23 18:10:00|86.12|84.82|86.06|84.76|86.14|84.84|86|84.7|231
1682273700000|2023-04-23 18:15:00|86.05|84.75|85.74|84.44|86.07|84.77|85.68|84.38|338
1682274000000|2023-04-23 18:20:00|85.73|84.43|85.83|84.53|85.91|84.61|85.62|84.32|323
1682274300000|2023-04-23 18:25:00|85.84|84.54|85.85|84.55|85.92|84.62|85.76|84.46|241
1682274600000|2023-04-23 18:30:00|85.84|84.54|85.86|84.56|85.9|84.6|85.75|84.45|211
1682274900000|2023-04-23 18:35:00|85.87|84.57|85.98|84.68|86.01|84.71|85.79|84.49|240
1682275200000|2023-04-23 18:40:00|85.97|84.67|86.09|84.79|86.13|84.83|85.97|84.67|201
1682275500000|2023-04-23 18:45:00|86.08|84.78|85.59|84.29|86.12|84.82|85.32|84.02|399
1682275800000|2023-04-23 18:50:00|85.6|84.3|85.26|83.96|85.61|84.31|85|83.7|622
1682276100000|2023-04-23 18:55:00|85.27|83.97|85.52|84.22|85.56|84.26|85.26|83.96|415
1682276400000|2023-04-23 19:00:00|85.53|84.23|85.65|84.35|85.72|84.42|85.36|84.06|370
1682276700000|2023-04-23 19:05:00|85.69|84.39|85.78|84.48|85.87|84.57|85.66|84.36|231
1682277000000|2023-04-23 19:10:00|85.76|84.46|85.61|84.31|85.79|84.49|85.58|84.28|242
1682277300000|2023-04-23 19:15:00|85.62|84.32|85.72|84.42|85.78|84.48|85.56|84.26|231
1682277600000|2023-04-23 19:20:00|85.73|84.43|85.8|84.5|85.83|84.53|85.62|84.32|153
1682277900000|2023-04-23 19:25:00|85.81|84.51|85.93|84.63|85.97|84.67|85.8|84.5|170
1682278200000|2023-04-23 19:30:00|85.94|84.64|85.99|84.69|86.02|84.72|85.85|84.55|171
1682278500000|2023-04-23 19:35:00|86.01|84.71|86.24|84.94|86.29|84.99|85.99|84.69|197
1682278800000|2023-04-23 19:40:00|86.25|84.95|86.36|85.06|86.45|85.15|86.2|84.9|128
1682279100000|2023-04-23 19:45:00|86.35|85.05|86.78|84.48|86.87|85.16|86.34|84.45|143
1682279400000|2023-04-23 19:50:00|86.79|84.49|86.82|84.52|86.93|84.63|86.78|84.48|106
1682279700000|2023-04-23 19:55:00|86.81|84.51|86.78|84.48|86.87|84.57|86.76|84.46|98
1682280000000|2023-04-23 20:00:00|86.79|84.49|86.56|84.26|86.79|84.49|86.49|84.19|176
1682280300000|2023-04-23 20:05:00|86.55|84.25|87.07|84.77|87.07|84.77|86.54|84.24|140
1682280600000|2023-04-23 20:10:00|87.06|84.76|87.24|84.94|87.26|84.96|86.95|84.65|124
1682280900000|2023-04-23 20:15:00|87.23|84.93|87.23|84.93|87.33|85.03|87.15|84.85|162
1682281200000|2023-04-23 20:20:00|87.24|84.94|87.37|85.07|87.41|85.11|87.18|84.88|148
1682281500000|2023-04-23 20:25:00|87.38|85.08|87.28|84.98|87.4|85.1|87.26|84.96|73
1682281800000|2023-04-23 20:30:00|87.29|84.99|87.31|85.01|87.4|85.1|87.21|84.91|108
1682282100000|2023-04-23 20:35:00|87.32|85.02|87.25|84.95|87.33|85.03|87.16|84.86|61
1682282400000|2023-04-23 20:40:00|87.26|84.96|87.29|84.99|87.35|85.05|87.17|84.87|108
1682282700000|2023-04-23 20:45:00|87.28|84.98|87.32|85.02|87.47|85.17|87.26|84.96|68
1682283000000|2023-04-23 20:50:00|87.31|85.01|87.29|84.99|87.36|85.06|87.25|84.95|90
1682283300000|2023-04-23 20:55:00|87.28|84.98|87.35|85.05|87.36|85.06|87.27|84.97|56
1682283600000|2023-04-23 21:00:00|87.36|85.06|87.39|85.09|87.47|85.17|87.36|85.06|45
1682283900000|2023-04-23 21:05:00|87.38|85.08|87.36|85.06|87.43|85.13|87.34|85.04|62
1682284200000|2023-04-23 21:10:00|87.35|85.05|87.23|84.93|87.37|85.07|87.23|84.93|78
1682284500000|2023-04-23 21:15:00|87.22|84.92|87.12|84.82|87.23|84.93|87.12|84.82|46
1682284800000|2023-04-23 21:20:00|87.13|84.83|87.05|84.75|87.18|84.88|87.04|84.74|46
1682285100000|2023-04-23 21:25:00|87.06|84.76|87.1|84.8|87.11|84.81|87.01|84.71|59
1682285400000|2023-04-23 21:30:00|87.07|84.77|87.06|84.76|87.08|84.78|87.01|84.71|41
1682285700000|2023-04-23 21:35:00|87.07|84.77|87.14|84.84|87.18|84.88|87.06|84.76|35
1682286000000|2023-04-23 21:40:00|87.13|84.83|87.14|84.84|87.18|84.88|87.13|84.83|60
1682286300000|2023-04-23 21:45:00|87.13|84.83|86.62|85.32|87.15|85.35|86.61|84.82|61
1682286600000|2023-04-23 21:50:00|86.61|85.31|86.7|85.4|86.85|85.55|86.61|85.31|99
1682286900000|2023-04-23 21:55:00|86.69|85.39|86.82|85.52|86.83|85.53|86.69|85.39|127
1682287200000|2023-04-23 22:00:00|86.83|85.53|86.63|85.33|86.84|85.54|86.62|85.32|155
1682287500000|2023-04-23 22:05:00|86.62|85.32|86.66|85.36|86.74|85.44|86.56|85.26|196
1682287800000|2023-04-23 22:10:00|86.67|85.37|86.53|85.23|86.69|85.39|86.53|85.23|130
1682288100000|2023-04-23 22:15:00|86.54|85.24|86.45|85.15|86.61|85.31|86.33|85.03|182
1682288400000|2023-04-23 22:20:00|86.46|85.16|86.64|85.34|86.64|85.34|86.46|85.16|117
1682288700000|2023-04-23 22:25:00|86.63|85.33|86.75|85.45|86.77|85.47|86.57|85.27|149
1682289000000|2023-04-23 22:30:00|86.76|85.46|86.92|85.62|87.02|85.72|86.75|85.45|284
1682289300000|2023-04-23 22:35:00|86.93|85.63|87.05|85.75|87.07|85.77|86.85|85.55|172
1682289600000|2023-04-23 22:40:00|87.07|85.77|87.12|85.82|87.23|85.93|86.97|85.67|280
1682289900000|2023-04-23 22:45:00|87.13|85.83|87.14|85.84|87.24|85.94|87.09|85.79|219
1682290200000|2023-04-23 22:50:00|87.15|85.85|87.22|85.92|87.24|85.94|87.12|85.82|136
1682290500000|2023-04-23 22:55:00|87.23|85.93|87.21|85.91|87.3|86|87.18|85.88|124
1682290800000|2023-04-23 23:00:00|87.22|85.92|87.18|85.88|87.23|85.93|87.14|85.84|120
1682291100000|2023-04-23 23:05:00|87.19|85.89|87.37|86.07|87.46|86.16|87.14|85.84|229
1682291400000|2023-04-23 23:10:00|87.36|86.06|87.45|86.15|87.45|86.15|87.31|86.01|160
1682291700000|2023-04-23 23:15:00|87.46|86.16|87.36|86.06|87.54|86.24|87.36|86.06|164
1682292000000|2023-04-23 23:20:00|87.37|86.07|87.44|86.14|87.53|86.23|87.36|86.06|169
1682292300000|2023-04-23 23:25:00|87.43|86.13|87.41|86.11|87.44|86.14|87.34|86.04|145
1682292600000|2023-04-23 23:30:00|87.42|86.12|87.43|86.13|87.45|86.15|87.35|86.05|169
1682292900000|2023-04-23 23:35:00|87.42|86.12|87.42|86.12|87.51|86.21|87.41|86.11|153
1682293200000|2023-04-23 23:40:00|87.43|86.13|87.57|86.27|87.62|86.32|87.43|86.13|192
1682293500000|2023-04-23 23:45:00|87.58|86.28|87.37|86.07|87.62|86.32|87.36|86.06|282
1682293800000|2023-04-23 23:50:00|87.38|86.08|87.54|86.24|87.62|86.32|87.38|86.08|198
1682294100000|2023-04-23 23:55:00|87.53|86.23|87.42|86.12|87.62|86.32|87.42|86.12|175
1682294400000|2023-04-24 00:00:00|87.43|86.13|87.38|86.08|87.6|86.3|87.38|86.08|225
1682294700000|2023-04-24 00:05:00|87.39|86.09|87.25|85.95|87.44|86.14|87.21|85.91|200
1682295000000|2023-04-24 00:10:00|87.26|85.96|87.23|85.93|87.3|86|87.16|85.86|145
1682295300000|2023-04-24 00:15:00|87.24|85.94|87.35|86.05|87.42|86.12|87.24|85.94|198
1682295600000|2023-04-24 00:20:00|87.34|86.04|87.18|85.88|87.41|86.11|87.15|85.85|169
1682295900000|2023-04-24 00:25:00|87.17|85.87|86.97|85.67|87.21|85.91|86.95|85.65|253
1682296200000|2023-04-24 00:30:00|86.96|85.66|87.1|85.8|87.1|85.8|86.89|85.59|206
1682296500000|2023-04-24 00:35:00|87.09|85.79|87.26|85.96|87.28|85.98|87.05|85.75|167
1682296800000|2023-04-24 00:40:00|87.27|85.97|87.38|86.08|87.4|86.1|87.09|85.79|247
1682297100000|2023-04-24 00:45:00|87.39|86.09|87.72|86.42|87.72|86.42|87.31|86.01|345
1682297400000|2023-04-24 00:50:00|87.73|86.43|87.86|86.56|87.9|86.6|87.66|86.36|475
1682297700000|2023-04-24 00:55:00|87.87|86.57|88.54|87.24|88.54|87.24|87.81|86.51|450
1682298000000|2023-04-24 01:00:00|88.53|87.23|88.69|87.39|88.81|87.51|88.34|87.04|507
1682298300000|2023-04-24 01:05:00|88.7|87.4|88.53|87.23|88.92|87.62|88.52|87.22|423
1682298600000|2023-04-24 01:10:00|88.52|87.22|88.85|87.55|88.86|87.56|88.48|87.18|351
1682298900000|2023-04-24 01:15:00|88.86|87.56|88.85|87.55|89.17|87.87|88.79|87.49|440
1682299200000|2023-04-24 01:20:00|88.84|87.54|88.75|87.45|89.07|87.77|88.69|87.39|388
1682299500000|2023-04-24 01:25:00|88.74|87.44|88.48|87.18|88.8|87.5|88.45|87.15|334
1682299800000|2023-04-24 01:30:00|88.47|87.17|88.15|86.85|88.48|87.18|88.11|86.81|380
1682300100000|2023-04-24 01:35:00|88.16|86.86|88.26|86.96|88.26|86.96|87.92|86.62|309
1682300400000|2023-04-24 01:40:00|88.27|86.97|88.29|86.99|88.33|87.03|88.15|86.85|259
1682300700000|2023-04-24 01:45:00|88.3|87|88.3|87|88.44|87.14|88.29|86.99|171
1682301000000|2023-04-24 01:50:00|88.31|87.01|88.41|87.11|88.48|87.18|88.27|86.97|171
1682301300000|2023-04-24 01:55:00|88.4|87.1|88.2|86.9|88.4|87.1|88.14|86.84|198
1682301600000|2023-04-24 02:00:00|88.19|86.89|88.15|86.85|88.32|87.02|88.13|86.83|177
1682301900000|2023-04-24 02:05:00|88.14|86.84|88.19|86.89|88.2|86.9|88.04|86.74|152
1682302200000|2023-04-24 02:10:00|88.18|86.88|88.38|87.08|88.43|87.13|88.09|86.79|180
1682302500000|2023-04-24 02:15:00|88.39|87.09|88.46|87.16|88.46|87.16|88.26|86.96|159
1682302800000|2023-04-24 02:20:00|88.47|87.17|88.51|87.21|88.64|87.34|88.42|87.12|240
1682303100000|2023-04-24 02:25:00|88.49|87.19|88.3|87|88.51|87.21|88.29|86.99|186
1682303400000|2023-04-24 02:30:00|88.31|87.01|88.32|87.02|88.34|87.04|88.21|86.91|146
1682303700000|2023-04-24 02:35:00|88.33|87.03|88.38|87.08|88.46|87.16|88.23|86.93|154
1682304000000|2023-04-24 02:40:00|88.39|87.09|88.19|86.89|88.43|87.13|88.19|86.89|132
1682304300000|2023-04-24 02:45:00|88.18|86.88|88.32|87.02|88.35|87.05|88.15|86.85|127
1682304600000|2023-04-24 02:50:00|88.31|87.01|88.09|86.79|88.33|87.03|88.09|86.79|96
1682304900000|2023-04-24 02:55:00|88.1|86.8|88.2|86.9|88.2|86.9|88.06|86.76|118
1682305200000|2023-04-24 03:00:00|88.21|86.91|88.25|86.95|88.31|87.01|88.2|86.9|79
1682305500000|2023-04-24 03:05:00|88.23|86.93|88.26|86.96|88.29|86.99|88.21|86.91|120
1682305800000|2023-04-24 03:10:00|88.25|86.95|88.2|86.9|88.25|86.95|88.13|86.83|145
1682306100000|2023-04-24 03:15:00|88.18|86.88|88.09|86.79|88.2|86.9|88.08|86.78|86
1682306400000|2023-04-24 03:20:00|88.08|86.78|87.84|86.54|88.13|86.83|87.84|86.54|268
1682306700000|2023-04-24 03:25:00|87.85|86.55|87.95|86.65|87.96|86.66|87.75|86.45|270
1682307000000|2023-04-24 03:30:00|87.96|86.66|88.14|86.84|88.14|86.84|87.86|86.56|192
1682307300000|2023-04-24 03:35:00|88.15|86.85|88.24|86.94|88.3|87|88.14|86.84|186
1682307600000|2023-04-24 03:40:00|88.23|86.93|88.24|86.94|88.26|86.96|88.2|86.9|64
1682307900000|2023-04-24 03:45:00|88.23|86.93|88.28|86.98|88.32|87.02|88.23|86.93|91
1682308200000|2023-04-24 03:50:00|88.27|86.97|88.32|87.02|88.35|87.05|88.23|86.93|102
1682308500000|2023-04-24 03:55:00|88.31|87.01|88.33|87.03|88.33|87.03|88.16|86.86|137
1682308800000|2023-04-24 04:00:00|88.34|87.04|88.34|87.04|88.38|87.08|88.31|87.01|104
1682309100000|2023-04-24 04:05:00|88.33|87.03|88.19|86.89|88.34|87.04|88.17|86.87|152
1682309400000|2023-04-24 04:10:00|88.18|86.88|88.25|86.95|88.28|86.98|88.17|86.87|112
1682309700000|2023-04-24 04:15:00|88.24|86.94|88.15|86.85|88.25|86.95|88.09|86.79|157
1682310000000|2023-04-24 04:20:00|88.16|86.86|88.24|86.94|88.27|86.97|88.12|86.82|111
1682310300000|2023-04-24 04:25:00|88.23|86.93|88.3|87|88.33|87.03|88.19|86.89|109
1682310600000|2023-04-24 04:30:00|88.29|86.99|88.36|87.06|88.38|87.08|88.27|86.97|108
1682310900000|2023-04-24 04:35:00|88.37|87.07|88.34|87.04|88.4|87.1|88.28|86.98|185
1682311200000|2023-04-24 04:40:00|88.35|87.05|88.25|86.95|88.35|87.05|88.09|86.79|188
1682311500000|2023-04-24 04:45:00|88.24|86.94|88.39|87.09|88.4|87.1|88.14|86.84|120
1682311800000|2023-04-24 04:50:00|88.38|87.08|88.4|87.1|88.44|87.14|88.33|87.03|96
1682312100000|2023-04-24 04:55:00|88.41|87.11|88.58|87.28|88.58|87.28|88.38|87.08|184
1682312400000|2023-04-24 05:00:00|88.57|87.27|88.86|87.56|88.91|87.61|88.41|87.11|275
1682312700000|2023-04-24 05:05:00|88.87|87.57|88.85|87.55|88.91|87.61|88.64|87.34|273
1682313000000|2023-04-24 05:10:00|88.86|87.56|88.92|87.62|89.08|87.78|88.85|87.55|267
1682313300000|2023-04-24 05:15:00|88.93|87.63|88.72|87.42|88.93|87.63|88.7|87.4|231
1682313600000|2023-04-24 05:20:00|88.71|87.41|88.65|87.35|88.74|87.44|88.63|87.33|219
1682313900000|2023-04-24 05:25:00|88.66|87.36|88.57|87.27|88.69|87.39|88.54|87.24|176
1682314200000|2023-04-24 05:30:00|88.56|87.26|88.48|87.18|88.6|87.3|88.43|87.13|154
1682314500000|2023-04-24 05:35:00|88.49|87.19|88.31|87.01|88.55|87.25|88.29|86.99|199
1682314800000|2023-04-24 05:40:00|88.32|87.02|88.14|86.84|88.33|87.03|88.12|86.82|178
1682315100000|2023-04-24 05:45:00|88.13|86.83|88|86.7|88.14|86.84|87.97|86.67|229
1682315400000|2023-04-24 05:50:00|88.01|86.71|87.99|86.69|88.01|86.71|87.83|86.53|219
1682315700000|2023-04-24 05:55:00|88|86.7|88.14|86.84|88.16|86.86|87.9|86.6|215
1682316000000|2023-04-24 06:00:00|88.15|86.85|88.21|86.91|88.3|87|88.06|86.76|238
1682316300000|2023-04-24 06:05:00|88.22|86.92|88.49|87.19|88.53|87.23|88.21|86.91|255
1682316600000|2023-04-24 06:10:00|88.48|87.18|88.32|87.02|88.49|87.19|88.31|87.01|114
1682316900000|2023-04-24 06:15:00|88.33|87.03|88.39|87.09|88.45|87.15|88.32|87.02|112
1682317200000|2023-04-24 06:20:00|88.38|87.08|88.41|87.11|88.45|87.15|88.35|87.05|86
1682317500000|2023-04-24 06:25:00|88.42|87.12|88.5|87.2|88.5|87.2|88.37|87.07|123
1682317800000|2023-04-24 06:30:00|88.51|87.21|88.41|87.11|88.55|87.25|88.36|87.06|87
1682318100000|2023-04-24 06:35:00|88.4|87.1|88.2|86.9|88.43|87.13|88.16|86.86|149
1682318400000|2023-04-24 06:40:00|88.19|86.89|87.92|86.62|88.22|86.92|87.91|86.61|288
1682318700000|2023-04-24 06:45:00|87.91|86.61|87.92|86.62|88.08|86.78|87.86|86.56|190
1682319000000|2023-04-24 06:50:00|87.93|86.63|87.72|86.42|88.08|86.78|87.6|86.3|393
1682319300000|2023-04-24 06:55:00|87.71|86.41|88|86.7|88.01|86.71|87.52|86.22|448
1682319600000|2023-04-24 07:00:00|88.01|86.71|87.77|86.47|88.02|86.72|87.74|86.44|381
1682319900000|2023-04-24 07:05:00|87.76|86.46|87.92|86.62|87.95|86.65|87.7|86.4|353
1682320200000|2023-04-24 07:10:00|87.94|86.64|87.91|86.61|87.99|86.69|87.75|86.45|321
1682320500000|2023-04-24 07:15:00|87.92|86.62|87.96|86.66|88.07|86.77|87.85|86.55|281
1682320800000|2023-04-24 07:20:00|87.97|86.67|87.34|86.04|88.01|86.71|87.08|85.78|441
1682321100000|2023-04-24 07:25:00|87.32|86.02|87.74|86.44|87.8|86.5|87.15|85.85|496
1682321400000|2023-04-24 07:30:00|87.73|86.43|87.63|86.33|87.78|86.48|87.52|86.22|348
1682321700000|2023-04-24 07:35:00|87.64|86.34|87.79|86.49|87.81|86.51|87.52|86.22|361
1682322000000|2023-04-24 07:40:00|87.8|86.5|87.77|86.47|87.8|86.5|87.58|86.28|294
1682322300000|2023-04-24 07:45:00|87.78|86.48|87.87|86.57|87.95|86.65|87.68|86.38|283
1682322600000|2023-04-24 07:50:00|87.88|86.58|87.76|86.46|87.89|86.59|87.67|86.37|269
1682322900000|2023-04-24 07:55:00|87.77|86.47|87.8|86.5|87.81|86.51|87.66|86.36|243
1682323200000|2023-04-24 08:00:00|87.79|86.49|87.77|86.47|87.91|86.61|87.65|86.35|302
1682323500000|2023-04-24 08:05:00|87.78|86.48|87.74|86.44|87.78|86.48|87.59|86.29|218
1682323800000|2023-04-24 08:10:00|87.75|86.45|88.01|86.71|88.1|86.8|87.73|86.43|330
1682324100000|2023-04-24 08:15:00|88.02|86.72|87.97|86.67|88.04|86.74|87.95|86.65|272
1682324400000|2023-04-24 08:20:00|87.96|86.66|87.7|86.4|87.98|86.68|87.66|86.36|320
1682324700000|2023-04-24 08:25:00|87.69|86.39|87.49|86.19|87.76|86.46|87.38|86.08|326
1682325000000|2023-04-24 08:30:00|87.5|86.2|87.12|85.82|87.61|86.31|86.97|85.67|368
1682325300000|2023-04-24 08:35:00|87.13|85.83|87.29|85.99|87.37|86.07|86.76|85.46|488
1682325600000|2023-04-24 08:40:00|87.3|86|87.33|86.03|87.43|86.13|87.22|85.92|395
1682325900000|2023-04-24 08:45:00|87.34|86.04|87.14|85.84|87.44|86.14|87.04|85.74|367
1682326200000|2023-04-24 08:50:00|87.13|85.83|87|85.7|87.28|85.98|86.81|85.51|375
1682326500000|2023-04-24 08:55:00|87.01|85.71|87.26|85.96|87.33|86.03|87|85.7|423
1682326800000|2023-04-24 09:00:00|87.25|85.95|87.41|86.11|87.57|86.27|87.21|85.91|389
1682327100000|2023-04-24 09:05:00|87.39|86.09|87.45|86.15|87.55|86.25|87.34|86.04|247
1682327400000|2023-04-24 09:10:00|87.46|86.16|87.39|86.09|87.48|86.18|87.37|86.07|215
1682327700000|2023-04-24 09:15:00|87.4|86.1|87.53|86.23|87.54|86.24|87.37|86.07|198
1682328000000|2023-04-24 09:20:00|87.54|86.24|87.49|86.19|87.62|86.32|87.46|86.16|246
1682328300000|2023-04-24 09:25:00|87.5|86.2|87.49|86.19|87.58|86.28|87.4|86.1|194
1682328600000|2023-04-24 09:30:00|87.5|86.2|87.52|86.22|87.55|86.25|87.4|86.1|148
1682328900000|2023-04-24 09:35:00|87.51|86.21|87.62|86.32|87.65|86.35|87.46|86.16|105
1682329200000|2023-04-24 09:40:00|87.63|86.33|87.68|86.38|87.74|86.44|87.54|86.24|162
1682329500000|2023-04-24 09:45:00|87.69|86.39|87.66|86.36|87.72|86.42|87.55|86.25|147
1682329800000|2023-04-24 09:50:00|87.67|86.37|87.76|86.46|87.79|86.49|87.66|86.36|199
1682330100000|2023-04-24 09:55:00|87.77|86.47|87.7|86.4|87.81|86.51|87.68|86.38|182
1682330400000|2023-04-24 10:00:00|87.71|86.41|87.99|86.69|87.99|86.69|87.69|86.39|199
1682330700000|2023-04-24 10:05:00|88|86.7|88.02|86.72|88.29|86.99|87.96|86.66|372
1682331000000|2023-04-24 10:10:00|88|86.7|87.93|86.63|88.09|86.79|87.88|86.58|313
1682331300000|2023-04-24 10:15:00|87.95|86.65|87.93|86.63|88.05|86.75|87.9|86.6|306
1682331600000|2023-04-24 10:20:00|87.92|86.62|87.93|86.63|88.04|86.74|87.88|86.58|194
1682331900000|2023-04-24 10:25:00|87.91|86.61|88.08|86.78|88.09|86.79|87.89|86.59|122
1682332200000|2023-04-24 10:30:00|88.09|86.79|87.86|86.56|88.1|86.8|87.86|86.56|191
1682332500000|2023-04-24 10:35:00|87.87|86.57|87.92|86.62|87.95|86.65|87.86|86.56|171
1682332800000|2023-04-24 10:40:00|87.91|86.61|87.77|86.47|87.96|86.66|87.77|86.47|161
1682333100000|2023-04-24 10:45:00|87.78|86.48|88.01|86.71|88.05|86.75|87.75|86.45|209
1682333400000|2023-04-24 10:50:00|88|86.7|88.02|86.72|88.09|86.79|87.96|86.66|190
1682333700000|2023-04-24 10:55:00|88.01|86.71|88.09|86.79|88.11|86.81|88|86.7|116
1682334000000|2023-04-24 11:00:00|88.1|86.8|88.15|86.85|88.16|86.86|88.08|86.78|137
1682334300000|2023-04-24 11:05:00|88.16|86.86|88.26|86.96|88.37|87.07|88.14|86.84|178
1682334600000|2023-04-24 11:10:00|88.27|86.97|88.38|87.08|88.43|87.13|88.25|86.95|146
1682334900000|2023-04-24 11:15:00|88.39|87.09|88.22|86.92|88.4|87.1|88.19|86.89|155
1682335200000|2023-04-24 11:20:00|88.21|86.91|88.3|87|88.32|87.02|88.18|86.88|76
1682335500000|2023-04-24 11:25:00|88.31|87.01|88.35|87.05|88.38|87.08|88.3|87|133
1682335800000|2023-04-24 11:30:00|88.34|87.04|88.36|87.06|88.53|87.23|88.34|87.04|143
1682336100000|2023-04-24 11:35:00|88.37|87.07|88.53|87.23|88.55|87.25|88.35|87.05|167
1682336400000|2023-04-24 11:40:00|88.54|87.24|88.5|87.2|88.62|87.32|88.49|87.19|199
1682336700000|2023-04-24 11:45:00|88.51|87.21|88.56|87.26|88.72|87.42|88.51|87.21|222
1682337000000|2023-04-24 11:50:00|88.55|87.25|88.7|87.4|88.88|87.58|88.55|87.25|245
1682337300000|2023-04-24 11:55:00|88.69|87.39|88.75|87.45|88.79|87.49|88.67|87.37|186
1682337600000|2023-04-24 12:00:00|88.74|87.44|88.6|87.3|88.9|87.6|88.59|87.29|258
1682337900000|2023-04-24 12:05:00|88.59|87.29|88.49|87.19|88.68|87.38|88.49|87.19|237
1682338200000|2023-04-24 12:10:00|88.48|87.18|88.47|87.17|88.54|87.24|88.38|87.08|198
1682338500000|2023-04-24 12:15:00|88.48|87.18|88.55|87.25|88.56|87.26|88.36|87.06|186
1682338800000|2023-04-24 12:20:00|88.53|87.23|88.48|87.18|88.56|87.26|88.48|87.18|158
1682339100000|2023-04-24 12:25:00|88.47|87.17|88.53|87.23|88.55|87.25|88.47|87.17|106
1682339400000|2023-04-24 12:30:00|88.52|87.22|88.63|87.33|88.65|87.35|88.52|87.22|146
1682339700000|2023-04-24 12:35:00|88.62|87.32|88.34|87.04|88.62|87.32|88.25|86.95|263
1682340000000|2023-04-24 12:40:00|88.35|87.05|88.53|87.23|88.53|87.23|88.34|87.04|200
1682340300000|2023-04-24 12:45:00|88.54|87.24|88.56|87.26|88.62|87.32|88.52|87.22|134
1682340600000|2023-04-24 12:50:00|88.55|87.25|88.54|87.24|88.74|87.44|88.54|87.24|181
1682340900000|2023-04-24 12:55:00|88.53|87.23|88.38|87.08|88.54|87.24|88.36|87.06|216
1682341200000|2023-04-24 13:00:00|88.39|87.09|88.4|87.1|88.42|87.12|88.33|87.03|156
1682341500000|2023-04-24 13:05:00|88.41|87.11|88.53|87.23|88.6|87.3|88.41|87.11|165
1682341800000|2023-04-24 13:10:00|88.54|87.24|88.54|87.24|88.58|87.28|88.49|87.19|161
1682342100000|2023-04-24 13:15:00|88.53|87.23|88.73|87.43|88.75|87.45|88.53|87.23|161
1682342400000|2023-04-24 13:20:00|88.72|87.42|88.46|87.16|88.72|87.42|88.44|87.14|194
1682342700000|2023-04-24 13:25:00|88.45|87.15|88.43|87.13|88.58|87.28|88.42|87.12|183
1682343000000|2023-04-24 13:30:00|88.45|87.15|88.84|87.54|89.04|87.74|88.37|87.07|391
1682343300000|2023-04-24 13:35:00|88.83|87.53|89.1|87.8|89.41|88.11|88.79|87.49|526
1682343600000|2023-04-24 13:40:00|89.11|87.81|89.19|87.89|89.26|87.96|88.9|87.6|483
1682343900000|2023-04-24 13:45:00|89.2|87.9|89.16|87.86|89.24|87.94|88.98|87.68|382
1682344200000|2023-04-24 13:50:00|89.17|87.87|89.22|87.92|89.43|88.13|89.15|87.85|437
1682344500000|2023-04-24 13:55:00|89.23|87.93|89.14|87.84|89.37|88.07|89.13|87.83|437
1682344800000|2023-04-24 14:00:00|89.15|87.85|89.16|87.86|89.24|87.94|89|87.7|368
1682345100000|2023-04-24 14:05:00|89.17|87.87|89.16|87.86|89.33|88.03|89.13|87.83|305
1682345400000|2023-04-24 14:10:00|89.15|87.85|89.57|88.27|89.64|88.34|89.15|87.85|354
1682345700000|2023-04-24 14:15:00|89.58|88.28|89.58|88.28|89.65|88.35|89.46|88.16|383
1682346000000|2023-04-24 14:20:00|89.57|88.27|89.44|88.14|89.57|88.27|89.41|88.11|283
1682346300000|2023-04-24 14:25:00|89.45|88.15|89.22|87.92|89.45|88.15|89.2|87.9|258
1682346600000|2023-04-24 14:30:00|89.23|87.93|88.93|87.63|89.26|87.96|88.93|87.63|342
1682346900000|2023-04-24 14:35:00|88.92|87.62|88.54|87.24|88.94|87.64|88.49|87.19|464
1682347200000|2023-04-24 14:40:00|88.53|87.23|88.21|86.91|88.6|87.3|87.84|86.54|537
1682347500000|2023-04-24 14:45:00|88.22|86.92|88.49|87.19|88.49|87.19|88.13|86.83|456
1682347800000|2023-04-24 14:50:00|88.48|87.18|88.55|87.25|88.6|87.3|88.43|87.13|300
1682348100000|2023-04-24 14:55:00|88.56|87.26|88.58|87.28|88.69|87.39|88.37|87.07|269
1682348400000|2023-04-24 15:00:00|88.59|87.29|88.45|87.15|88.62|87.32|88.39|87.09|318
1682348700000|2023-04-24 15:05:00|88.46|87.16|88.37|87.07|88.49|87.19|88.32|87.02|215
1682349000000|2023-04-24 15:10:00|88.36|87.06|88.35|87.05|88.53|87.23|88.34|87.04|242
1682349300000|2023-04-24 15:15:00|88.36|87.06|88.16|86.86|88.4|87.1|88.04|86.74|332
1682349600000|2023-04-24 15:20:00|88.17|86.87|87.99|86.69|88.2|86.9|87.97|86.67|311
1682349900000|2023-04-24 15:25:00|88|86.7|87.94|86.64|88.19|86.89|87.89|86.59|359
1682350200000|2023-04-24 15:30:00|87.93|86.63|88.08|86.78|88.1|86.8|87.9|86.6|338
1682350500000|2023-04-24 15:35:00|88.09|86.79|87.94|86.64|88.11|86.81|87.92|86.62|295
1682350800000|2023-04-24 15:40:00|87.95|86.65|87.71|86.41|87.96|86.66|87.54|86.24|348
1682351100000|2023-04-24 15:45:00|87.7|86.4|87.56|86.26|87.88|86.58|87.53|86.23|398
1682351400000|2023-04-24 15:50:00|87.55|86.25|87.59|86.29|87.63|86.33|87.38|86.08|310
1682351700000|2023-04-24 15:55:00|87.58|86.28|87.63|86.33|87.69|86.39|87.52|86.22|287
1682352000000|2023-04-24 16:00:00|87.62|86.32|87.98|86.68|88.05|86.75|87.57|86.27|361
1682352300000|2023-04-24 16:05:00|87.99|86.69|87.79|86.49|87.99|86.69|87.77|86.47|299
1682352600000|2023-04-24 16:10:00|87.8|86.5|87.81|86.51|87.84|86.54|87.75|86.45|214
1682352900000|2023-04-24 16:15:00|87.8|86.5|87.83|86.53|87.84|86.54|87.58|86.28|264
1682353200000|2023-04-24 16:20:00|87.84|86.54|87.97|86.67|88.01|86.71|87.81|86.51|252
1682353500000|2023-04-24 16:25:00|87.96|86.66|87.81|86.51|88|86.7|87.79|86.49|212
1682353800000|2023-04-24 16:30:00|87.8|86.5|87.86|86.56|88.01|86.71|87.8|86.5|240
1682354100000|2023-04-24 16:35:00|87.87|86.57|87.95|86.65|88.03|86.73|87.83|86.53|218
1682354400000|2023-04-24 16:40:00|87.96|86.66|87.96|86.66|87.99|86.69|87.86|86.56|242
1682354700000|2023-04-24 16:45:00|87.95|86.65|87.53|86.23|87.97|86.67|87.49|86.19|285
1682355000000|2023-04-24 16:50:00|87.54|86.24|87.37|86.07|87.59|86.29|87.22|85.92|488
1682355300000|2023-04-24 16:55:00|87.36|86.06|87.17|85.87|87.38|86.08|86.96|85.66|518
1682355600000|2023-04-24 17:00:00|87.16|85.86|87.2|85.9|87.38|86.08|86.61|85.31|590
1682355900000|2023-04-24 17:05:00|87.19|85.89|87.43|86.13|87.49|86.19|87.18|85.88|406
1682356200000|2023-04-24 17:10:00|87.42|86.12|87.79|86.49|87.8|86.5|87.35|86.05|341
1682356500000|2023-04-24 17:15:00|87.8|86.5|87.96|86.66|88.23|86.93|87.74|86.44|456
1682356800000|2023-04-24 17:20:00|87.97|86.67|88.25|86.95|88.36|87.06|87.97|86.67|330
1682357100000|2023-04-24 17:25:00|88.24|86.94|88.31|87.01|88.42|87.12|88.19|86.89|307
1682357400000|2023-04-24 17:30:00|88.32|87.02|88.12|86.82|88.35|87.05|88.1|86.8|256
1682357700000|2023-04-24 17:35:00|88.11|86.81|88.27|86.97|88.4|87.1|88.11|86.81|240
1682358000000|2023-04-24 17:40:00|88.26|86.96|88.19|86.89|88.39|87.09|88.18|86.88|287
1682358300000|2023-04-24 17:45:00|88.21|86.91|88.1|86.8|88.24|86.94|88.05|86.75|283
1682358600000|2023-04-24 17:50:00|88.09|86.79|88.24|86.94|88.24|86.94|88.08|86.78|262
1682358900000|2023-04-24 17:55:00|88.25|86.95|88.18|86.88|88.28|86.98|88.16|86.86|222
1682359200000|2023-04-24 18:00:00|88.19|86.89|88.26|86.96|88.28|86.98|88.15|86.85|150
1682359500000|2023-04-24 18:05:00|88.25|86.95|88.45|87.15|88.47|87.17|88.2|86.9|240
1682359800000|2023-04-24 18:10:00|88.46|87.16|88.49|87.19|88.52|87.22|88.42|87.12|132
1682360100000|2023-04-24 18:15:00|88.48|87.18|88.6|87.3|88.7|87.4|88.42|87.12|235
1682360400000|2023-04-24 18:20:00|88.59|87.29|88.6|87.3|88.95|87.65|88.52|87.22|432
1682360700000|2023-04-24 18:25:00|88.59|87.29|88.5|87.2|88.67|87.37|88.41|87.11|321
1682361000000|2023-04-24 18:30:00|88.49|87.19|88.44|87.14|88.55|87.25|88.41|87.11|269
1682361300000|2023-04-24 18:35:00|88.46|87.16|88.41|87.11|88.48|87.18|88.33|87.03|215
1682361600000|2023-04-24 18:40:00|88.4|87.1|88.33|87.03|88.45|87.15|88.26|86.96|215
1682361900000|2023-04-24 18:45:00|88.32|87.02|88.27|86.97|88.36|87.06|88.23|86.93|157
1682362200000|2023-04-24 18:50:00|88.26|86.96|88.34|87.04|88.39|87.09|88.26|86.96|158
1682362500000|2023-04-24 18:55:00|88.35|87.05|88.25|86.95|88.37|87.07|88.25|86.95|107
1682362800000|2023-04-24 19:00:00|88.27|86.97|88.34|87.04|88.4|87.1|88.25|86.95|144
1682363100000|2023-04-24 19:05:00|88.35|87.05|88.36|87.06|88.37|87.07|88.27|86.97|157
1682363400000|2023-04-24 19:10:00|88.37|87.07|88.5|87.2|88.5|87.2|88.35|87.05|124
1682363700000|2023-04-24 19:15:00|88.49|87.19|88.41|87.11|88.5|87.2|88.31|87.01|191
1682364000000|2023-04-24 19:20:00|88.42|87.12|88.29|86.99|88.43|87.13|88.27|86.97|164
1682364300000|2023-04-24 19:25:00|88.28|86.98|88.41|87.11|88.43|87.13|88.28|86.98|160
1682364600000|2023-04-24 19:30:00|88.4|87.1|88.43|87.13|88.44|87.14|88.33|87.03|206
1682364900000|2023-04-24 19:35:00|88.44|87.14|88.45|87.15|88.51|87.21|88.4|87.1|196
1682365200000|2023-04-24 19:40:00|88.44|87.14|88.61|87.31|88.61|87.31|88.44|87.14|203
1682365500000|2023-04-24 19:45:00|88.62|87.32|88.6|87.3|88.63|87.33|88.56|87.26|126
1682365800000|2023-04-24 19:50:00|88.59|87.29|88.41|87.11|88.62|87.32|88.4|87.1|218
1682366100000|2023-04-24 19:55:00|88.4|87.1|88.42|87.12|88.48|87.18|88.37|87.07|185
1682366400000|2023-04-24 20:00:00|88.41|87.11|88.34|87.04|88.42|87.12|88.29|86.99|137
1682366700000|2023-04-24 20:05:00|88.33|87.03|88.53|87.23|88.72|87.42|88.32|87.02|238
1682367000000|2023-04-24 20:10:00|88.54|87.24|88.66|87.36|88.72|87.42|88.54|87.24|126
1682367300000|2023-04-24 20:15:00|88.67|87.37|88.87|87.57|88.9|87.6|88.66|87.36|218
1682367600000|2023-04-24 20:20:00|88.86|87.56|88.77|87.47|88.89|87.59|88.77|87.47|191
1682367900000|2023-04-24 20:25:00|88.78|87.48|88.72|87.42|88.81|87.51|88.69|87.39|138
1682368200000|2023-04-24 20:30:00|88.73|87.43|88.6|87.3|88.73|87.43|88.56|87.26|170
1682368500000|2023-04-24 20:35:00|88.61|87.31|88.68|87.38|88.71|87.41|88.59|87.29|107
1682368800000|2023-04-24 20:40:00|88.69|87.39|88.65|87.35|88.7|87.4|88.62|87.32|118
1682369100000|2023-04-24 20:45:00|88.66|87.36|88.67|87.37|88.71|87.41|88.64|87.34|53
1682369400000|2023-04-24 20:50:00|88.68|87.38|88.7|87.4|88.72|87.42|88.65|87.35|66
1682369700000|2023-04-24 20:55:00|88.69|87.39|88.8|87.5|88.81|87.51|88.67|87.37|91
1682370000000|2023-04-24 21:00:00|88.79|87.49|88.69|87.39|88.81|87.51|88.68|87.38|49
1682370300000|2023-04-24 21:05:00|88.68|87.38|88.73|87.43|88.74|87.44|88.68|87.38|37
1682370600000|2023-04-24 21:10:00|88.74|87.44|88.88|87.58|88.94|87.64|88.74|87.44|67
1682370900000|2023-04-24 21:15:00|88.87|87.57|89.1|87.8|89.13|87.83|88.86|87.56|71
1682371200000|2023-04-24 21:20:00|89.09|87.79|88.97|87.67|89.09|87.79|88.96|87.66|40
1682371500000|2023-04-24 21:25:00|88.96|87.66|88.88|87.58|88.96|87.66|88.73|87.43|74
1682371800000|2023-04-24 21:30:00|88.89|87.59|88.81|87.51|88.89|87.59|88.76|87.46|57
1682372100000|2023-04-24 21:35:00|88.8|87.5|88.76|87.46|88.8|87.5|88.66|87.36|44
1682372400000|2023-04-24 21:40:00|88.75|87.45|88.7|87.4|88.79|87.49|88.64|87.34|39
1682372700000|2023-04-24 21:45:00|88.71|87.41|88.82|87.52|88.82|87.52|88.69|87.39|31
1682373000000|2023-04-24 21:50:00|88.83|87.53|88.85|87.55|88.94|87.64|88.83|87.53|38
1682373300000|2023-04-24 21:55:00|88.84|87.54|88.86|87.56|88.94|87.64|88.84|87.54|79
1682373600000|2023-04-24 22:00:00|88.85|87.55|88.94|87.64|88.95|87.65|88.83|87.53|206
1682373900000|2023-04-24 22:05:00|88.95|87.65|89|87.7|89.01|87.71|88.89|87.59|167
1682374200000|2023-04-24 22:10:00|88.98|87.68|89.2|87.9|89.34|88.04|88.97|87.67|157
1682374500000|2023-04-24 22:15:00|89.19|87.89|89.33|88.03|89.33|88.03|89.18|87.88|116
1682374800000|2023-04-24 22:20:00|89.34|88.04|89.44|88.14|89.47|88.17|89.31|88.01|181
1682375100000|2023-04-24 22:25:00|89.43|88.13|89.45|88.15|89.63|88.33|89.41|88.11|260
1682375400000|2023-04-24 22:30:00|89.44|88.14|89.32|88.02|89.47|88.17|89.3|88|183
1682375700000|2023-04-24 22:35:00|89.33|88.03|89.23|87.93|89.42|88.12|89.2|87.9|199
1682376000000|2023-04-24 22:40:00|89.22|87.92|89.18|87.88|89.31|88.01|89.14|87.84|174
1682376300000|2023-04-24 22:45:00|89.17|87.87|89.27|87.97|89.32|88.02|89.16|87.86|152
1682376600000|2023-04-24 22:50:00|89.26|87.96|89.26|87.96|89.28|87.98|89.13|87.83|178
1682376900000|2023-04-24 22:55:00|89.25|87.95|89.06|87.76|89.27|87.97|89.04|87.74|212
1682377200000|2023-04-24 23:00:00|89.05|87.75|89.08|87.78|89.13|87.83|89.02|87.72|140
1682377500000|2023-04-24 23:05:00|89.09|87.79|89.26|87.96|89.3|88|89.06|87.76|126
1682377800000|2023-04-24 23:10:00|89.27|87.97|89.29|87.99|89.38|88.08|89.25|87.95|196
1682378100000|2023-04-24 23:15:00|89.31|88.01|89.27|87.97|89.34|88.04|89.19|87.89|121
1682378400000|2023-04-24 23:20:00|89.28|87.98|89.36|88.06|89.51|88.21|89.27|87.97|237
1682378700000|2023-04-24 23:25:00|89.35|88.05|89.23|87.93|89.36|88.06|89.16|87.86|218
1682379000000|2023-04-24 23:30:00|89.24|87.94|89.23|87.93|89.26|87.96|89.13|87.83|182
1682379300000|2023-04-24 23:35:00|89.22|87.92|89.18|87.88|89.23|87.93|89.11|87.81|111
1682379600000|2023-04-24 23:40:00|89.19|87.89|89.16|87.86|89.27|87.97|89.12|87.82|141
1682379900000|2023-04-24 23:45:00|89.15|87.85|89.03|87.73|89.19|87.89|89.01|87.71|142
1682380200000|2023-04-24 23:50:00|89.04|87.74|88.99|87.69|89.08|87.78|88.96|87.66|116
1682380500000|2023-04-24 23:55:00|88.98|87.68|88.98|87.68|89.04|87.74|88.95|87.65|123
1682380800000|2023-04-25 00:00:00|88.97|87.67|89.09|87.79|89.15|87.85|88.95|87.65|237
1682381100000|2023-04-25 00:05:00|89.08|87.78|89.22|87.92|89.22|87.92|89.02|87.72|215
1682381400000|2023-04-25 00:10:00|89.23|87.93|89.19|87.89|89.38|88.08|89.11|87.81|234
1682381700000|2023-04-25 00:15:00|89.2|87.9|89.31|88.01|89.42|88.12|89.11|87.81|241
1682382000000|2023-04-25 00:20:00|89.32|88.02|88.99|87.69|89.32|88.02|88.88|87.58|312
1682382300000|2023-04-25 00:25:00|89|87.7|88.97|87.67|89.06|87.76|88.89|87.59|223
1682382600000|2023-04-25 00:30:00|88.96|87.66|88.92|87.62|88.97|87.67|88.74|87.44|172
1682382900000|2023-04-25 00:35:00|88.93|87.63|88.83|87.53|88.93|87.63|88.82|87.52|162
1682383200000|2023-04-25 00:40:00|88.84|87.54|88.83|87.53|88.95|87.65|88.78|87.48|202
1682383500000|2023-04-25 00:45:00|88.84|87.54|88.67|87.37|88.84|87.54|88.61|87.31|251
1682383800000|2023-04-25 00:50:00|88.68|87.38|88.59|87.29|88.7|87.4|88.5|87.2|224
1682384100000|2023-04-25 00:55:00|88.6|87.3|88.52|87.22|88.63|87.33|88.41|87.11|160
1682384400000|2023-04-25 01:00:00|88.53|87.23|88.75|87.45|88.76|87.46|88.45|87.15|125
1682384700000|2023-04-25 01:05:00|88.76|87.46|88.94|87.64|88.94|87.64|88.73|87.43|180
1682385000000|2023-04-25 01:10:00|88.93|87.63|88.87|87.57|88.96|87.66|88.83|87.53|154
1682385300000|2023-04-25 01:15:00|88.85|87.55|88.88|87.58|88.92|87.62|88.79|87.49|168
1682385600000|2023-04-25 01:20:00|88.87|87.57|88.92|87.62|88.98|87.68|88.87|87.57|114
1682385900000|2023-04-25 01:25:00|88.91|87.61|88.93|87.63|88.95|87.65|88.84|87.54|117
1682386200000|2023-04-25 01:30:00|88.92|87.62|88.83|87.53|88.93|87.63|88.8|87.5|168
1682386500000|2023-04-25 01:35:00|88.84|87.54|88.8|87.5|88.88|87.58|88.77|87.47|159
1682386800000|2023-04-25 01:40:00|88.81|87.51|88.59|87.29|88.84|87.54|88.49|87.19|161
1682387100000|2023-04-25 01:45:00|88.58|87.28|88.37|87.07|88.61|87.31|88.31|87.01|237
1682387400000|2023-04-25 01:50:00|88.38|87.08|88.4|87.1|88.42|87.12|88.14|86.84|285
1682387700000|2023-04-25 01:55:00|88.39|87.09|88.48|87.18|88.48|87.18|88.33|87.03|140
1682388000000|2023-04-25 02:00:00|88.47|87.17|88.48|87.18|88.59|87.29|88.42|87.12|181
1682388300000|2023-04-25 02:05:00|88.47|87.17|88.32|87.02|88.48|87.18|88.31|87.01|126
1682388600000|2023-04-25 02:10:00|88.31|87.01|88.26|86.96|88.35|87.05|88.23|86.93|179
1682388900000|2023-04-25 02:15:00|88.25|86.95|88.18|86.88|88.34|87.04|87.98|86.68|293
1682389200000|2023-04-25 02:20:00|88.19|86.89|88.32|87.02|88.34|87.04|88.09|86.79|121
1682389500000|2023-04-25 02:25:00|88.33|87.03|88.3|87|88.35|87.05|88.25|86.95|129
1682389800000|2023-04-25 02:30:00|88.29|86.99|88.27|86.97|88.31|87.01|88.07|86.77|175
1682390100000|2023-04-25 02:35:00|88.26|86.96|88.16|86.86|88.27|86.97|88.07|86.77|214
1682390400000|2023-04-25 02:40:00|88.15|86.85|88.15|86.85|88.22|86.92|88.1|86.8|168
1682390700000|2023-04-25 02:45:00|88.16|86.86|88.22|86.92|88.31|87.01|88.12|86.82|171
1682391000000|2023-04-25 02:50:00|88.23|86.93|88.09|86.79|88.24|86.94|88.02|86.72|170
1682391300000|2023-04-25 02:55:00|88.08|86.78|88.2|86.9|88.2|86.9|87.96|86.66|204
1682391600000|2023-04-25 03:00:00|88.19|86.89|88.01|86.71|88.2|86.9|88.01|86.71|246
1682391900000|2023-04-25 03:05:00|88|86.7|87.99|86.69|88.03|86.73|87.86|86.56|239
1682392200000|2023-04-25 03:10:00|87.98|86.68|88.06|86.76|88.08|86.78|87.93|86.63|137
1682392500000|2023-04-25 03:15:00|88.07|86.77|88.08|86.78|88.09|86.79|88.02|86.72|95
1682392800000|2023-04-25 03:20:00|88.07|86.77|88.3|87|88.3|87|88.06|86.76|126
1682393100000|2023-04-25 03:25:00|88.29|86.99|88.3|87|88.4|87.1|88.29|86.99|184
1682393400000|2023-04-25 03:30:00|88.29|86.99|88.21|86.91|88.32|87.02|88.17|86.87|154
1682393700000|2023-04-25 03:35:00|88.2|86.9|88.41|87.11|88.41|87.11|88.17|86.87|149
1682394000000|2023-04-25 03:40:00|88.4|87.1|88.38|87.08|88.41|87.11|88.34|87.04|129
1682394300000|2023-04-25 03:45:00|88.37|87.07|88|86.7|88.43|87.13|87.99|86.69|255
1682394600000|2023-04-25 03:50:00|88.01|86.71|87.97|86.67|88.07|86.77|87.91|86.61|381
1682394900000|2023-04-25 03:55:00|87.96|86.66|88.12|86.82|88.12|86.82|87.95|86.65|258
1682395200000|2023-04-25 04:00:00|88.11|86.81|88.14|86.84|88.15|86.85|87.97|86.67|253
1682395500000|2023-04-25 04:05:00|88.15|86.85|88.19|86.89|88.24|86.94|88.11|86.81|192
1682395800000|2023-04-25 04:10:00|88.18|86.88|88.25|86.95|88.25|86.95|88.18|86.88|80
1682396100000|2023-04-25 04:15:00|88.24|86.94|88.35|87.05|88.4|87.1|88.22|86.92|136
1682396400000|2023-04-25 04:20:00|88.36|87.06|88.26|86.96|88.37|87.07|88.25|86.95|123
1682396700000|2023-04-25 04:25:00|88.27|86.97|88.26|86.96|88.33|87.03|88.22|86.92|91
1682397000000|2023-04-25 04:30:00|88.27|86.97|88.29|86.99|88.34|87.04|88.25|86.95|90
1682397300000|2023-04-25 04:35:00|88.28|86.98|88.42|87.12|88.43|87.13|88.24|86.94|79
1682397600000|2023-04-25 04:40:00|88.43|87.13|88.54|87.24|88.55|87.25|88.42|87.12|148
1682397900000|2023-04-25 04:45:00|88.55|87.25|88.54|87.24|88.57|87.27|88.47|87.17|227
1682398200000|2023-04-25 04:50:00|88.53|87.23|88.54|87.24|88.61|87.31|88.52|87.22|112
1682398500000|2023-04-25 04:55:00|88.55|87.25|88.44|87.14|88.55|87.25|88.43|87.13|191
1682398800000|2023-04-25 05:00:00|88.45|87.15|88.59|87.29|88.68|87.38|88.45|87.15|205
1682399100000|2023-04-25 05:05:00|88.58|87.28|88.38|87.08|88.6|87.3|88.35|87.05|259
1682399400000|2023-04-25 05:10:00|88.37|87.07|88.16|86.86|88.42|87.12|88.11|86.81|290
1682399700000|2023-04-25 05:15:00|88.15|86.85|88.19|86.89|88.22|86.92|88.11|86.81|215
1682400000000|2023-04-25 05:20:00|88.2|86.9|88.3|87|88.32|87.02|88.2|86.9|177
1682400300000|2023-04-25 05:25:00|88.29|86.99|88.33|87.03|88.34|87.04|88.28|86.98|96
1682400600000|2023-04-25 05:30:00|88.32|87.02|88.3|87|88.36|87.06|88.26|86.96|163
1682400900000|2023-04-25 05:35:00|88.29|86.99|88.4|87.1|88.4|87.1|88.29|86.99|121
1682401200000|2023-04-25 05:40:00|88.39|87.09|88.45|87.15|88.47|87.17|88.39|87.09|113
1682401500000|2023-04-25 05:45:00|88.47|87.17|88.5|87.2|88.52|87.22|88.39|87.09|142
1682401800000|2023-04-25 05:50:00|88.51|87.21|88.67|87.37|88.68|87.38|88.5|87.2|195
1682402100000|2023-04-25 05:55:00|88.66|87.36|88.61|87.31|88.68|87.38|88.55|87.25|158
1682402400000|2023-04-25 06:00:00|88.62|87.32|88.63|87.33|88.66|87.36|88.56|87.26|207
1682402700000|2023-04-25 06:05:00|88.62|87.32|88.6|87.3|88.65|87.35|88.52|87.22|170
1682403000000|2023-04-25 06:10:00|88.61|87.31|88.55|87.25|88.63|87.33|88.5|87.2|154
1682403300000|2023-04-25 06:15:00|88.53|87.23|88.45|87.15|88.57|87.27|88.42|87.12|122
1682403600000|2023-04-25 06:20:00|88.44|87.14|88.57|87.27|88.59|87.29|88.44|87.14|190
1682403900000|2023-04-25 06:25:00|88.58|87.28|88.56|87.26|88.58|87.28|88.48|87.18|112
1682404200000|2023-04-25 06:30:00|88.57|87.27|88.66|87.36|88.68|87.38|88.56|87.26|162
1682404500000|2023-04-25 06:35:00|88.64|87.34|88.67|87.37|88.68|87.38|88.56|87.26|179
1682404800000|2023-04-25 06:40:00|88.66|87.36|88.6|87.3|88.68|87.38|88.59|87.29|136
1682405100000|2023-04-25 06:45:00|88.61|87.31|88.48|87.18|88.62|87.32|88.48|87.18|133
1682405400000|2023-04-25 06:50:00|88.47|87.17|88.4|87.1|88.49|87.19|88.33|87.03|310
1682405700000|2023-04-25 06:55:00|88.41|87.11|88.23|86.93|88.42|87.12|88.19|86.89|158
1682406000000|2023-04-25 07:00:00|88.24|86.94|88.39|87.09|88.42|87.12|88.14|86.84|236
1682406300000|2023-04-25 07:05:00|88.4|87.1|88.52|87.22|88.53|87.23|88.36|87.06|144
1682406600000|2023-04-25 07:10:00|88.53|87.23|88.43|87.13|88.54|87.24|88.42|87.12|118
1682406900000|2023-04-25 07:15:00|88.42|87.12|88.61|87.31|88.63|87.33|88.42|87.12|192
1682407200000|2023-04-25 07:20:00|88.62|87.32|88.28|86.98|88.62|87.32|88.26|86.96|266
1682407500000|2023-04-25 07:25:00|88.29|86.99|88.36|87.06|88.44|87.14|88.29|86.99|157
1682407800000|2023-04-25 07:30:00|88.37|87.07|88.42|87.12|88.45|87.15|88.2|86.9|329
1682408100000|2023-04-25 07:35:00|88.41|87.11|88.36|87.06|88.5|87.2|88.29|86.99|227
1682408400000|2023-04-25 07:40:00|88.35|87.05|88.14|86.84|88.35|87.05|87.94|86.64|339
1682408700000|2023-04-25 07:45:00|88.13|86.83|88.32|87.02|88.37|87.07|88.08|86.78|336
1682409000000|2023-04-25 07:50:00|88.33|87.03|88.26|86.96|88.39|87.09|88.24|86.94|219
1682409300000|2023-04-25 07:55:00|88.25|86.95|88.26|86.96|88.32|87.02|88.18|86.88|226
1682409600000|2023-04-25 08:00:00|88.27|86.97|88.24|86.94|88.42|87.12|88.23|86.93|262
1682409900000|2023-04-25 08:05:00|88.25|86.95|88.56|87.26|88.56|87.26|88.18|86.88|293
1682410200000|2023-04-25 08:10:00|88.57|87.27|89.19|87.89|89.24|87.94|88.49|87.19|338
1682410500000|2023-04-25 08:15:00|89.18|87.88|89.19|87.89|89.51|88.21|89.13|87.83|496
1682410800000|2023-04-25 08:20:00|89.21|87.91|88.64|87.34|89.24|87.94|88.42|87.12|557
1682411100000|2023-04-25 08:25:00|88.63|87.33|88.95|87.65|88.98|87.68|88.61|87.31|394
1682411400000|2023-04-25 08:30:00|88.94|87.64|88.76|87.46|88.94|87.64|88.65|87.35|311
1682411700000|2023-04-25 08:35:00|88.75|87.45|88.53|87.23|88.76|87.46|88.51|87.21|239
1682412000000|2023-04-25 08:40:00|88.52|87.22|89.03|87.73|89.07|87.77|88.52|87.22|283
1682412300000|2023-04-25 08:45:00|89.02|87.72|89.77|88.47|89.88|88.58|89.02|87.72|410
1682412600000|2023-04-25 08:50:00|89.76|88.46|89.2|87.9|89.78|88.48|89.2|87.9|468
1682412900000|2023-04-25 08:55:00|89.19|87.89|89.3|88|89.39|88.09|89.12|87.82|383
1682413200000|2023-04-25 09:00:00|89.27|87.97|89.36|88.06|89.47|88.17|89.18|87.88|371
1682413500000|2023-04-25 09:05:00|89.37|88.07|89.65|88.35|89.91|88.61|89.37|88.07|369
1682413800000|2023-04-25 09:10:00|89.64|88.34|89.72|88.42|89.8|88.5|89.52|88.22|291
1682414100000|2023-04-25 09:15:00|89.71|88.41|90.35|89.05|90.35|89.05|89.61|88.31|490
1682414400000|2023-04-25 09:20:00|90.36|89.06|89.99|88.69|90.41|89.11|89.86|88.56|512
1682414700000|2023-04-25 09:25:00|89.98|88.68|90.08|88.78|90.24|88.94|89.93|88.63|440
1682415000000|2023-04-25 09:30:00|90.09|88.79|89.79|88.49|90.38|89.08|89.7|88.4|535
1682415300000|2023-04-25 09:35:00|89.77|88.47|90.13|88.83|90.27|88.97|89.76|88.46|491
1682415600000|2023-04-25 09:40:00|90.15|88.85|90.15|88.85|90.27|88.97|89.98|88.68|388
1682415900000|2023-04-25 09:45:00|90.14|88.84|89.82|88.52|90.22|88.92|89.81|88.51|390
1682416200000|2023-04-25 09:50:00|89.81|88.51|89.93|88.63|90.05|88.75|89.76|88.46|368
1682416500000|2023-04-25 09:55:00|89.94|88.64|89.9|88.6|90.05|88.75|89.8|88.5|294
1682416800000|2023-04-25 10:00:00|89.89|88.59|90.19|88.89|90.22|88.92|89.79|88.49|324
1682417100000|2023-04-25 10:05:00|90.2|88.9|90.22|88.92|90.35|89.05|90.13|88.83|329
1682417400000|2023-04-25 10:10:00|90.23|88.93|90.18|88.88|90.35|89.05|90.17|88.87|233
1682417700000|2023-04-25 10:15:00|90.17|88.87|89.91|88.61|90.29|88.99|89.88|88.58|238
1682418000000|2023-04-25 10:20:00|89.9|88.6|90.1|88.8|90.14|88.84|89.88|88.58|243
1682418300000|2023-04-25 10:25:00|90.09|88.79|89.87|88.57|90.12|88.82|89.81|88.51|276
1682418600000|2023-04-25 10:30:00|89.86|88.56|89.93|88.63|90.02|88.72|89.82|88.52|193
1682418900000|2023-04-25 10:35:00|89.94|88.64|89.82|88.52|90.05|88.75|89.78|88.48|185
1682419200000|2023-04-25 10:40:00|89.83|88.53|89.71|88.41|89.92|88.62|89.68|88.38|181
1682419500000|2023-04-25 10:45:00|89.72|88.42|89.69|88.39|89.78|88.48|89.66|88.36|288
1682419800000|2023-04-25 10:50:00|89.7|88.4|89.75|88.45|89.77|88.47|89.65|88.35|267
1682420100000|2023-04-25 10:55:00|89.74|88.44|89.76|88.46|89.89|88.59|89.73|88.43|187
1682420400000|2023-04-25 11:00:00|89.77|88.47|89.8|88.5|89.87|88.57|89.75|88.45|167
1682420700000|2023-04-25 11:05:00|89.79|88.49|90.04|88.74|90.26|88.96|89.79|88.49|294
1682421000000|2023-04-25 11:10:00|90.05|88.75|90.11|88.81|90.16|88.86|89.9|88.6|268
1682421300000|2023-04-25 11:15:00|90.12|88.82|90.01|88.71|90.18|88.88|89.95|88.65|279
1682421600000|2023-04-25 11:20:00|90|88.7|89.91|88.61|90.03|88.73|89.86|88.56|224
1682421900000|2023-04-25 11:25:00|89.9|88.6|89.73|88.43|89.91|88.61|89.68|88.38|253
1682422200000|2023-04-25 11:30:00|89.76|88.46|89.81|88.51|89.83|88.53|89.6|88.3|284
1682422500000|2023-04-25 11:35:00|89.82|88.52|90.04|88.74|90.04|88.74|89.78|88.48|320
1682422800000|2023-04-25 11:40:00|90.05|88.75|89.75|88.45|90.06|88.76|89.73|88.43|325
1682423100000|2023-04-25 11:45:00|89.74|88.44|89.71|88.41|89.86|88.56|89.66|88.36|207
1682423400000|2023-04-25 11:50:00|89.7|88.4|89.72|88.42|89.79|88.49|89.67|88.37|157
1682423700000|2023-04-25 11:55:00|89.73|88.43|89.81|88.51|89.9|88.6|89.7|88.4|164
1682424000000|2023-04-25 12:00:00|89.82|88.52|90.05|88.75|90.07|88.77|89.82|88.52|145
1682424300000|2023-04-25 12:05:00|90.04|88.74|89.91|88.61|90.19|88.89|89.91|88.61|209
1682424600000|2023-04-25 12:10:00|89.92|88.62|90.12|88.82|90.13|88.83|89.91|88.61|185
1682424900000|2023-04-25 12:15:00|90.11|88.81|90.07|88.77|90.14|88.84|90.03|88.73|189
1682425200000|2023-04-25 12:20:00|90.08|88.78|89.91|88.61|90.15|88.85|89.89|88.59|256
1682425500000|2023-04-25 12:25:00|89.9|88.6|89.86|88.56|89.99|88.69|89.84|88.54|243
1682425800000|2023-04-25 12:30:00|89.85|88.55|89.78|88.48|89.87|88.57|89.72|88.42|260
1682426100000|2023-04-25 12:35:00|89.79|88.49|89.91|88.61|89.97|88.67|89.77|88.47|158
1682426400000|2023-04-25 12:40:00|89.92|88.62|89.99|88.69|90.05|88.75|89.9|88.6|159
1682426700000|2023-04-25 12:45:00|90|88.7|89.96|88.66|90.07|88.77|89.88|88.58|186
1682427000000|2023-04-25 12:50:00|89.97|88.67|89.85|88.55|89.98|88.68|89.81|88.51|202
1682427300000|2023-04-25 12:55:00|89.86|88.56|89.97|88.67|90.01|88.71|89.82|88.52|146
1682427600000|2023-04-25 13:00:00|89.98|88.68|90.29|88.99|90.33|89.03|89.98|88.68|241
1682427900000|2023-04-25 13:05:00|90.26|88.96|90.4|89.1|90.49|89.19|90.26|88.96|275
1682428200000|2023-04-25 13:10:00|90.39|89.09|90.29|88.99|90.52|89.22|90.25|88.95|289
1682428500000|2023-04-25 13:15:00|90.28|88.98|90.29|88.99|90.38|89.08|90.24|88.94|288
1682428800000|2023-04-25 13:20:00|90.3|89|90.29|88.99|90.32|89.02|90.2|88.9|225
1682429100000|2023-04-25 13:25:00|90.3|89|90.12|88.82|90.39|89.09|90.11|88.81|226
1682429400000|2023-04-25 13:30:00|90.13|88.83|90.27|88.97|90.44|89.14|90.12|88.82|384
1682429700000|2023-04-25 13:35:00|90.26|88.96|90.21|88.91|90.33|89.03|89.95|88.65|384
1682430000000|2023-04-25 13:40:00|90.2|88.9|90.37|89.07|90.38|89.08|90.07|88.77|315
1682430300000|2023-04-25 13:45:00|90.38|89.08|90.12|88.82|90.4|89.1|90.02|88.72|354
1682430600000|2023-04-25 13:50:00|90.11|88.81|90.17|88.87|90.19|88.89|90.04|88.74|291
1682430900000|2023-04-25 13:55:00|90.18|88.88|90.13|88.83|90.33|89.03|90.1|88.8|267
1682431200000|2023-04-25 14:00:00|90.12|88.82|90.09|88.79|90.42|89.12|90.08|88.78|356
1682431500000|2023-04-25 14:05:00|90.1|88.8|90.04|88.74|90.23|88.93|90.02|88.72|204
1682431800000|2023-04-25 14:10:00|90.03|88.73|89.72|88.42|90.03|88.73|89.71|88.41|332
1682432100000|2023-04-25 14:15:00|89.71|88.41|89.42|88.12|89.87|88.57|89.26|87.96|424
1682432400000|2023-04-25 14:20:00|89.43|88.13|89.45|88.15|89.59|88.29|89.34|88.04|305
1682432700000|2023-04-25 14:25:00|89.46|88.16|89.41|88.11|89.55|88.25|89.36|88.06|272
1682433000000|2023-04-25 14:30:00|89.4|88.1|89.27|87.97|89.61|88.31|89.27|87.97|311
1682433300000|2023-04-25 14:35:00|89.26|87.96|89.38|88.08|89.39|88.09|89.03|87.73|507
1682433600000|2023-04-25 14:40:00|89.39|88.09|89.41|88.11|89.53|88.23|89.33|88.03|429
1682433900000|2023-04-25 14:45:00|89.42|88.12|89.62|88.32|89.62|88.32|89.3|88|367
1682434200000|2023-04-25 14:50:00|89.63|88.33|89.71|88.41|89.78|88.48|89.62|88.32|356
1682434500000|2023-04-25 14:55:00|89.72|88.42|89.63|88.33|89.84|88.54|89.63|88.33|274
1682434800000|2023-04-25 15:00:00|89.64|88.34|89.42|88.12|89.68|88.38|89.36|88.06|339
1682435100000|2023-04-25 15:05:00|89.43|88.13|89.78|88.48|89.78|88.48|89.25|87.95|364
1682435400000|2023-04-25 15:10:00|89.79|88.49|90.14|88.84|90.14|88.84|89.77|88.47|403
1682435700000|2023-04-25 15:15:00|90.13|88.83|90.07|88.77|90.17|88.87|89.91|88.61|250
1682436000000|2023-04-25 15:20:00|90.08|88.78|89.84|88.54|90.13|88.83|89.84|88.54|279
1682436300000|2023-04-25 15:25:00|89.85|88.55|89.72|88.42|89.9|88.6|89.68|88.38|239
1682436600000|2023-04-25 15:30:00|89.71|88.41|89.47|88.17|89.76|88.46|89.44|88.14|288
1682436900000|2023-04-25 15:35:00|89.48|88.18|89.52|88.22|89.64|88.34|89.4|88.1|291
1682437200000|2023-04-25 15:40:00|89.51|88.21|89.57|88.27|89.61|88.31|89.43|88.13|242
1682437500000|2023-04-25 15:45:00|89.59|88.29|89.49|88.19|89.63|88.33|89.49|88.19|241
1682437800000|2023-04-25 15:50:00|89.48|88.18|89.5|88.2|89.54|88.24|89.36|88.06|290
1682438100000|2023-04-25 15:55:00|89.49|88.19|89.83|88.53|89.84|88.54|89.49|88.19|216
1682438400000|2023-04-25 16:00:00|89.84|88.54|89.48|88.18|89.96|88.66|89.48|88.18|274
1682438700000|2023-04-25 16:05:00|89.49|88.19|89.64|88.34|89.77|88.47|89.49|88.19|208
1682439000000|2023-04-25 16:10:00|89.65|88.35|89.98|88.68|89.98|88.68|89.65|88.35|213
1682439300000|2023-04-25 16:15:00|89.97|88.67|89.87|88.57|90.05|88.75|89.79|88.49|287
1682439600000|2023-04-25 16:20:00|89.88|88.58|89.89|88.59|90|88.7|89.88|88.58|238
1682439900000|2023-04-25 16:25:00|89.9|88.6|89.82|88.52|89.91|88.61|89.77|88.47|216
1682440200000|2023-04-25 16:30:00|89.81|88.51|89.68|88.38|89.85|88.55|89.65|88.35|175
1682440500000|2023-04-25 16:35:00|89.69|88.39|89.83|88.53|89.87|88.57|89.62|88.32|229
1682440800000|2023-04-25 16:40:00|89.84|88.54|89.86|88.56|89.91|88.61|89.82|88.52|195
1682441100000|2023-04-25 16:45:00|89.87|88.57|90.24|88.94|90.24|88.94|89.85|88.55|243
1682441400000|2023-04-25 16:50:00|90.23|88.93|90.17|88.87|90.25|88.95|90.12|88.82|288
1682441700000|2023-04-25 16:55:00|90.18|88.88|90.09|88.79|90.2|88.9|90.04|88.74|216
1682442000000|2023-04-25 17:00:00|90.1|88.8|90.02|88.72|90.12|88.82|89.97|88.67|221
1682442300000|2023-04-25 17:05:00|90.03|88.73|89.95|88.65|90.17|88.87|89.91|88.61|197
1682442600000|2023-04-25 17:10:00|89.96|88.66|89.79|88.49|90.01|88.71|89.78|88.48|199
1682442900000|2023-04-25 17:15:00|89.78|88.48|89.69|88.39|89.83|88.53|89.57|88.27|292
1682443200000|2023-04-25 17:20:00|89.7|88.4|89.64|88.34|89.71|88.41|89.53|88.23|215
1682443500000|2023-04-25 17:25:00|89.65|88.35|89.66|88.36|89.69|88.39|89.56|88.26|200
1682443800000|2023-04-25 17:30:00|89.65|88.35|89.72|88.42|89.78|88.48|89.61|88.31|182
1682444100000|2023-04-25 17:35:00|89.73|88.43|90.03|88.73|90.04|88.74|89.67|88.37|203
1682444400000|2023-04-25 17:40:00|90.04|88.74|90.34|89.04|90.48|89.18|90.04|88.74|458
1682444700000|2023-04-25 17:45:00|90.36|89.06|90.25|88.95|90.39|89.09|90.1|88.8|354
1682445000000|2023-04-25 17:50:00|90.24|88.94|90.19|88.89|90.28|88.98|90.15|88.85|328
1682445300000|2023-04-25 17:55:00|90.18|88.88|90.33|89.03|90.46|89.16|90.16|88.86|386
1682445600000|2023-04-25 18:00:00|90.34|89.04|90.16|88.86|90.43|89.13|90.15|88.85|365
1682445900000|2023-04-25 18:05:00|90.17|88.87|90.16|88.86|90.25|88.95|90.13|88.83|286
1682446200000|2023-04-25 18:10:00|90.14|88.84|90.19|88.89|90.27|88.97|90.07|88.77|328
1682446500000|2023-04-25 18:15:00|90.18|88.88|90.19|88.89|90.35|89.05|90.09|88.79|461
1682446800000|2023-04-25 18:20:00|90.18|88.88|90.33|89.03|90.38|89.08|90.15|88.85|274
1682447100000|2023-04-25 18:25:00|90.32|89.02|90.35|89.05|90.45|89.15|90.32|89.02|201
1682447400000|2023-04-25 18:30:00|90.36|89.06|90.42|89.12|90.42|89.12|90.28|88.98|221
1682447700000|2023-04-25 18:35:00|90.43|89.13|90.43|89.13|90.54|89.24|90.31|89.01|309
1682448000000|2023-04-25 18:40:00|90.42|89.12|90.4|89.1|91.17|89.87|90.39|89.09|546
1682448300000|2023-04-25 18:45:00|90.41|89.11|90.88|89.58|91.12|89.82|90.39|89.09|466
1682448600000|2023-04-25 18:50:00|90.89|89.59|91.14|89.84|91.26|89.96|90.83|89.53|417
1682448900000|2023-04-25 18:55:00|91.15|89.85|91.09|89.79|91.18|89.88|90.94|89.64|390
1682449200000|2023-04-25 19:00:00|91.1|89.8|90.9|89.6|91.23|89.93|90.86|89.56|354
1682449500000|2023-04-25 19:05:00|90.89|89.59|90.86|89.56|91.09|89.79|90.86|89.56|292
1682449800000|2023-04-25 19:10:00|90.85|89.55|90.8|89.5|91.04|89.74|90.79|89.49|274
1682450100000|2023-04-25 19:15:00|90.79|89.49|90.92|89.62|90.94|89.64|90.79|89.49|291
1682450400000|2023-04-25 19:20:00|90.91|89.61|90.95|89.65|91.06|89.76|90.82|89.52|247
1682450700000|2023-04-25 19:25:00|90.94|89.64|90.82|89.52|90.95|89.65|90.8|89.5|220
1682451000000|2023-04-25 19:30:00|90.83|89.53|90.95|89.65|90.97|89.67|90.75|89.45|309
1682451300000|2023-04-25 19:35:00|90.94|89.64|90.99|89.69|91.11|89.81|90.94|89.64|235
1682451600000|2023-04-25 19:40:00|91|89.7|90.89|89.59|91|89.7|90.87|89.57|225
1682451900000|2023-04-25 19:45:00|90.9|89.6|90.77|89.47|90.9|89.6|90.74|89.44|264
1682452200000|2023-04-25 19:50:00|90.78|89.48|91.06|89.76|91.07|89.77|90.74|89.44|291
1682452500000|2023-04-25 19:55:00|91.07|89.77|90.87|89.57|91.07|89.77|90.82|89.52|224
1682452800000|2023-04-25 20:00:00|90.86|89.56|91.32|90.02|91.43|90.13|90.79|89.49|479
1682453100000|2023-04-25 20:05:00|91.33|90.03|91.6|90.3|92.05|90.75|91.32|90.02|599
1682453400000|2023-04-25 20:10:00|91.59|90.29|91.98|90.68|91.99|90.69|91.59|90.29|369
1682453700000|2023-04-25 20:15:00|91.99|90.69|92.14|90.84|92.17|90.87|91.87|90.57|334
1682454000000|2023-04-25 20:20:00|92.13|90.83|92.06|90.76|92.38|91.08|92.03|90.73|429
1682454300000|2023-04-25 20:25:00|92.07|90.77|92.01|90.71|92.19|90.89|91.95|90.65|409
1682454600000|2023-04-25 20:30:00|92.02|90.72|91.99|90.69|92.14|90.84|91.88|90.58|366
1682454900000|2023-04-25 20:35:00|92|90.7|92.07|90.77|92.16|90.86|91.99|90.69|249
1682455200000|2023-04-25 20:40:00|92.08|90.78|91.91|90.61|92.08|90.78|91.9|90.6|188
1682455500000|2023-04-25 20:45:00|91.92|90.62|92.03|90.73|92.12|90.82|91.92|90.62|221
1682455800000|2023-04-25 20:50:00|92.04|90.74|91.92|90.62|92.1|90.8|91.87|90.57|251
1682456100000|2023-04-25 20:55:00|91.93|90.63|91.92|90.62|92.01|90.71|91.88|90.58|219
1682456400000|2023-04-25 21:00:00|91.93|90.63|92.38|91.08|92.4|91.1|91.93|90.63|244
1682456700000|2023-04-25 21:05:00|92.39|91.09|92.11|90.81|92.39|91.09|92.1|90.8|187
1682457000000|2023-04-25 21:10:00|92.07|90.77|92.17|90.87|92.17|90.87|92.03|90.73|163
1682457300000|2023-04-25 21:15:00|92.16|90.86|92.08|90.78|92.27|90.97|91.98|90.68|176
1682457600000|2023-04-25 21:20:00|92.07|90.77|92.01|90.71|92.13|90.83|92|90.7|102
1682457900000|2023-04-25 21:25:00|92.02|90.72|92.08|90.78|92.15|90.85|92.01|90.71|120
1682458200000|2023-04-25 21:30:00|92.07|90.77|91.82|90.52|92.16|90.86|91.74|90.44|133
1682458500000|2023-04-25 21:35:00|91.81|90.51|91.89|90.59|91.98|90.68|91.77|90.47|156
1682458800000|2023-04-25 21:40:00|91.9|90.6|91.72|90.42|91.9|90.6|91.72|90.42|67
1682459100000|2023-04-25 21:45:00|91.73|90.43|91.84|90.54|91.91|90.61|91.72|90.42|67
1682459400000|2023-04-25 21:50:00|91.83|90.53|91.99|90.69|91.99|90.69|91.78|90.48|87
1682459700000|2023-04-25 21:55:00|92|90.7|91.85|90.55|92.05|90.75|91.75|90.45|195
1682460000000|2023-04-25 22:00:00|91.86|90.56|92.01|90.71|92.08|90.78|91.84|90.54|394
1682460300000|2023-04-25 22:05:00|92|90.7|91.71|90.41|92.1|90.8|91.66|90.36|399
1682460600000|2023-04-25 22:10:00|91.7|90.4|91.67|90.37|91.8|90.5|91.64|90.34|267
1682460900000|2023-04-25 22:15:00|91.66|90.36|91.78|90.48|91.78|90.48|91.59|90.29|258
1682461200000|2023-04-25 22:20:00|91.79|90.49|91.84|90.54|91.85|90.55|91.7|90.4|269
1682461500000|2023-04-25 22:25:00|91.85|90.55|91.9|90.6|91.94|90.64|91.76|90.46|205
1682461800000|2023-04-25 22:30:00|91.91|90.61|91.85|90.55|91.96|90.66|91.81|90.51|176
1682462100000|2023-04-25 22:35:00|91.86|90.56|91.8|90.5|91.91|90.61|91.6|90.3|211
1682462400000|2023-04-25 22:40:00|91.79|90.49|92.03|90.73|92.15|90.85|91.74|90.44|197
1682462700000|2023-04-25 22:45:00|92.04|90.74|91.65|90.35|92.07|90.77|91.63|90.33|281
1682463000000|2023-04-25 22:50:00|91.66|90.36|91.66|90.36|91.74|90.44|91.62|90.32|172
1682463300000|2023-04-25 22:55:00|91.65|90.35|91.63|90.33|91.68|90.38|91.6|90.3|137
1682463600000|2023-04-25 23:00:00|91.64|90.34|91.66|90.36|91.79|90.49|91.63|90.33|146
1682463900000|2023-04-25 23:05:00|91.65|90.35|91.56|90.26|91.68|90.38|91.46|90.16|239
1682464200000|2023-04-25 23:10:00|91.57|90.27|91.59|90.29|91.64|90.34|91.53|90.23|167
1682464500000|2023-04-25 23:15:00|91.58|90.28|91.7|90.4|91.73|90.43|91.57|90.27|181
1682464800000|2023-04-25 23:20:00|91.71|90.41|91.83|90.53|91.84|90.54|91.68|90.38|162
1682465100000|2023-04-25 23:25:00|91.82|90.52|91.83|90.53|91.85|90.55|91.78|90.48|255
1682465400000|2023-04-25 23:30:00|91.82|90.52|91.82|90.52|91.83|90.53|91.75|90.45|163
1682465700000|2023-04-25 23:35:00|91.83|90.53|91.86|90.56|91.87|90.57|91.77|90.47|145
1682466000000|2023-04-25 23:40:00|91.85|90.55|91.7|90.4|91.86|90.56|91.67|90.37|179
1682466300000|2023-04-25 23:45:00|91.71|90.41|91.83|90.53|91.86|90.56|91.68|90.38|194
1682466600000|2023-04-25 23:50:00|91.82|90.52|91.73|90.43|92.04|90.74|91.73|90.43|202
1682466900000|2023-04-25 23:55:00|91.72|90.42|91.68|90.38|91.73|90.43|91.65|90.35|92
1682467200000|2023-04-26 00:00:00|91.67|90.37|91.44|90.14|91.73|90.43|91.4|90.1|280
1682467500000|2023-04-26 00:05:00|91.43|90.13|91.51|90.21|91.54|90.24|91.38|90.08|174
1682467800000|2023-04-26 00:10:00|91.52|90.22|91.99|90.69|92.04|90.74|91.52|90.22|269
1682468100000|2023-04-26 00:15:00|91.98|90.68|91.93|90.63|92.04|90.74|91.83|90.53|373
1682468400000|2023-04-26 00:20:00|91.94|90.64|91.9|90.6|92|90.7|91.76|90.46|305
1682468700000|2023-04-26 00:25:00|91.89|90.59|91.89|90.59|92.15|90.85|91.76|90.46|328
1682469000000|2023-04-26 00:30:00|91.87|90.57|91.74|90.44|91.92|90.62|91.68|90.38|240
1682469300000|2023-04-26 00:35:00|91.73|90.43|91.7|90.4|91.75|90.45|91.64|90.34|198
1682469600000|2023-04-26 00:40:00|91.71|90.41|91.66|90.36|91.77|90.47|91.66|90.36|205
1682469900000|2023-04-26 00:45:00|91.65|90.35|91.65|90.35|91.7|90.4|91.64|90.34|136
1682470200000|2023-04-26 00:50:00|91.66|90.36|91.54|90.24|91.68|90.38|91.52|90.22|226
1682470500000|2023-04-26 00:55:00|91.55|90.25|91.55|90.25|91.61|90.31|91.52|90.22|200
1682470800000|2023-04-26 01:00:00|91.54|90.24|91.66|90.36|91.66|90.36|91.54|90.24|117
1682471100000|2023-04-26 01:05:00|91.67|90.37|91.7|90.4|91.7|90.4|91.62|90.32|82
1682471400000|2023-04-26 01:10:00|91.69|90.39|91.67|90.37|91.71|90.41|91.6|90.3|181
1682471700000|2023-04-26 01:15:00|91.68|90.38|91.66|90.36|91.82|90.52|91.6|90.3|232
1682472000000|2023-04-26 01:20:00|91.65|90.35|91.6|90.3|91.66|90.36|91.58|90.28|167
1682472300000|2023-04-26 01:25:00|91.62|90.32|91.68|90.38|91.71|90.41|91.56|90.26|148
1682472600000|2023-04-26 01:30:00|91.67|90.37|91.74|90.44|91.79|90.49|91.63|90.33|123
1682472900000|2023-04-26 01:35:00|91.73|90.43|91.75|90.45|91.81|90.51|91.7|90.4|81
1682473200000|2023-04-26 01:40:00|91.73|90.43|91.77|90.47|91.78|90.48|91.69|90.39|49
1682473500000|2023-04-26 01:45:00|91.78|90.48|91.71|90.41|91.79|90.49|91.71|90.41|84
1682473800000|2023-04-26 01:50:00|91.72|90.42|91.65|90.35|91.76|90.46|91.63|90.33|88
1682474100000|2023-04-26 01:55:00|91.64|90.34|91.66|90.36|91.71|90.41|91.61|90.31|118
1682474400000|2023-04-26 02:00:00|91.67|90.37|91.61|90.31|91.68|90.38|91.61|90.31|61
1682474700000|2023-04-26 02:05:00|91.62|90.32|91.62|90.32|91.65|90.35|91.56|90.26|49
1682475000000|2023-04-26 02:10:00|91.61|90.31|91.57|90.27|91.62|90.32|91.53|90.23|67
1682475300000|2023-04-26 02:15:00|91.59|90.29|91.63|90.33|91.63|90.33|91.54|90.24|48
1682475600000|2023-04-26 02:20:00|91.62|90.32|91.6|90.3|91.63|90.33|91.57|90.27|52
1682475900000|2023-04-26 02:25:00|91.59|90.29|91.8|90.5|91.8|90.5|91.55|90.25|59
1682476200000|2023-04-26 02:30:00|91.79|90.49|91.84|90.54|91.85|90.55|91.74|90.44|72
1682476500000|2023-04-26 02:35:00|91.83|90.53|91.86|90.56|91.89|90.59|91.81|90.51|46
1682476800000|2023-04-26 02:40:00|91.85|90.55|91.77|90.47|91.89|90.59|91.76|90.46|48
1682477100000|2023-04-26 02:45:00|91.78|90.48|91.89|90.59|91.9|90.6|91.75|90.45|44
1682477400000|2023-04-26 02:50:00|91.88|90.58|91.88|90.58|91.89|90.59|91.8|90.5|72
1682477700000|2023-04-26 02:55:00|91.89|90.59|92.05|90.75|92.06|90.76|91.89|90.59|78
1682478000000|2023-04-26 03:00:00|92.04|90.74|92.08|90.78|92.09|90.79|92|90.7|70
1682478300000|2023-04-26 03:05:00|92.09|90.79|92.11|90.81|92.15|90.85|92.07|90.77|51
1682478600000|2023-04-26 03:10:00|92.12|90.82|91.84|90.54|92.14|90.84|91.73|90.43|122
1682478900000|2023-04-26 03:15:00|91.82|90.52|91.73|90.43|91.82|90.52|91.7|90.4|150
1682479200000|2023-04-26 03:20:00|91.74|90.44|91.73|90.43|91.84|90.54|91.71|90.41|82
1682479500000|2023-04-26 03:25:00|91.74|90.44|91.62|90.32|91.76|90.46|91.61|90.31|108
1682479800000|2023-04-26 03:30:00|91.63|90.33|91.66|90.36|91.69|90.39|91.61|90.31|93
1682480100000|2023-04-26 03:35:00|91.64|90.34|91.62|90.32|91.67|90.37|91.59|90.29|110
1682480400000|2023-04-26 03:40:00|91.65|90.35|91.65|90.35|91.66|90.36|91.58|90.28|139
1682480700000|2023-04-26 03:45:00|91.66|90.36|91.66|90.36|91.69|90.39|91.63|90.33|126
1682481000000|2023-04-26 03:50:00|91.67|90.37|91.6|90.3|91.69|90.39|91.6|90.3|124
1682481300000|2023-04-26 03:55:00|91.61|90.31|91.63|90.33|91.66|90.36|91.58|90.28|146
1682481600000|2023-04-26 04:00:00|91.65|90.35|91.68|90.38|91.71|90.41|91.6|90.3|182
1682481900000|2023-04-26 04:05:00|91.67|90.37|91.62|90.32|91.74|90.44|91.62|90.32|159
1682482200000|2023-04-26 04:10:00|91.63|90.33|91.73|90.43|91.74|90.44|91.6|90.3|169
1682482500000|2023-04-26 04:15:00|91.74|90.44|91.79|90.49|91.8|90.5|91.71|90.41|174
1682482800000|2023-04-26 04:20:00|91.78|90.48|91.81|90.51|91.86|90.56|91.77|90.47|116
1682483100000|2023-04-26 04:25:00|91.8|90.5|91.87|90.57|91.87|90.57|91.8|90.5|35
1682483400000|2023-04-26 04:30:00|91.86|90.56|91.89|90.59|91.94|90.64|91.85|90.55|172
1682483700000|2023-04-26 04:35:00|91.9|90.6|91.83|90.53|91.9|90.6|91.81|90.51|146
1682484000000|2023-04-26 04:40:00|91.82|90.52|91.85|90.55|91.91|90.61|91.81|90.51|148
1682484300000|2023-04-26 04:45:00|91.86|90.56|91.69|90.39|91.88|90.58|91.66|90.36|166
1682484600000|2023-04-26 04:50:00|91.67|90.37|91.62|90.32|91.71|90.41|91.6|90.3|148
1682484900000|2023-04-26 04:55:00|91.63|90.33|91.59|90.29|91.66|90.36|91.58|90.28|153
1682485200000|2023-04-26 05:00:00|91.6|90.3|91.69|90.39|91.7|90.4|91.59|90.29|84
1682485500000|2023-04-26 05:05:00|91.68|90.38|91.68|90.38|91.78|90.48|91.65|90.35|101
1682485800000|2023-04-26 05:10:00|91.69|90.39|91.69|90.39|91.7|90.4|91.64|90.34|75
1682486100000|2023-04-26 05:15:00|91.68|90.38|91.73|90.43|91.75|90.45|91.65|90.35|169
1682486400000|2023-04-26 05:20:00|91.72|90.42|91.83|90.53|91.85|90.55|91.7|90.4|130
1682486700000|2023-04-26 05:25:00|91.82|90.52|91.83|90.53|91.85|90.55|91.78|90.48|138
1682487000000|2023-04-26 05:30:00|91.84|90.54|91.87|90.57|91.98|90.68|91.84|90.54|147
1682487300000|2023-04-26 05:35:00|91.86|90.56|91.63|90.33|91.86|90.56|91.58|90.28|208
1682487600000|2023-04-26 05:40:00|91.64|90.34|91.68|90.38|91.72|90.42|91.62|90.32|189
1682487900000|2023-04-26 05:45:00|91.67|90.37|91.66|90.36|91.71|90.41|91.64|90.34|166
1682488200000|2023-04-26 05:50:00|91.65|90.35|91.68|90.38|91.69|90.39|91.63|90.33|95
1682488500000|2023-04-26 05:55:00|91.69|90.39|91.7|90.4|91.75|90.45|91.68|90.38|89
1682488800000|2023-04-26 06:00:00|91.71|90.41|91.59|90.29|91.76|90.46|91.59|90.29|56
1682489100000|2023-04-26 06:05:00|91.58|90.28|91.81|90.51|91.83|90.53|91.55|90.25|162
1682489400000|2023-04-26 06:10:00|91.8|90.5|91.49|90.19|91.97|90.67|91.47|90.17|299
1682489700000|2023-04-26 06:15:00|91.48|90.18|91.46|90.16|91.56|90.26|91.46|90.16|123
1682490000000|2023-04-26 06:20:00|91.47|90.17|91.29|89.99|91.47|90.17|91.27|89.97|234
1682490300000|2023-04-26 06:25:00|91.3|90|91.16|89.86|91.39|90.09|91.14|89.84|211
1682490600000|2023-04-26 06:30:00|91.17|89.87|91.21|89.91|91.27|89.97|91.06|89.76|265
1682490900000|2023-04-26 06:35:00|91.2|89.9|91.22|89.92|91.27|89.97|91.11|89.81|227
1682491200000|2023-04-26 06:40:00|91.23|89.93|91.07|89.77|91.24|89.94|91.06|89.76|170
1682491500000|2023-04-26 06:45:00|91.08|89.78|91.13|89.83|91.15|89.85|91.05|89.75|152
1682491800000|2023-04-26 06:50:00|91.14|89.84|91.2|89.9|91.24|89.94|91.12|89.82|192
1682492100000|2023-04-26 06:55:00|91.21|89.91|91.23|89.93|91.27|89.97|91.15|89.85|153
1682492400000|2023-04-26 07:00:00|91.22|89.92|91.09|89.79|91.22|89.92|91.09|89.79|150
1682492700000|2023-04-26 07:05:00|91.1|89.8|91.16|89.86|91.19|89.89|91.06|89.76|177
1682493000000|2023-04-26 07:10:00|91.15|89.85|91.1|89.8|91.17|89.87|91.08|89.78|111
1682493300000|2023-04-26 07:15:00|91.11|89.81|91.15|89.85|91.19|89.89|91.06|89.76|76
1682493600000|2023-04-26 07:20:00|91.14|89.84|90.78|89.48|91.14|89.84|90.75|89.45|241
1682493900000|2023-04-26 07:25:00|90.76|89.46|90.92|89.62|90.94|89.64|90.76|89.46|186
1682494200000|2023-04-26 07:30:00|90.93|89.63|90.85|89.55|90.96|89.66|90.78|89.48|192
1682494500000|2023-04-26 07:35:00|90.84|89.54|90.81|89.51|90.87|89.57|90.78|89.48|134
1682494800000|2023-04-26 07:40:00|90.82|89.52|90.8|89.5|90.86|89.56|90.75|89.45|173
1682495100000|2023-04-26 07:45:00|90.81|89.51|90.64|89.34|90.82|89.52|90.54|89.24|195
1682495400000|2023-04-26 07:50:00|90.65|89.35|90.68|89.38|90.76|89.46|90.61|89.31|210
1682495700000|2023-04-26 07:55:00|90.67|89.37|90.79|89.49|90.8|89.5|90.67|89.37|135
1682496000000|2023-04-26 08:00:00|90.8|89.5|90.77|89.47|90.81|89.51|90.68|89.38|185
1682496300000|2023-04-26 08:05:00|90.78|89.48|90.68|89.38|90.79|89.49|90.68|89.38|163
1682496600000|2023-04-26 08:10:00|90.67|89.37|90.63|89.33|90.7|89.4|90.6|89.3|173
1682496900000|2023-04-26 08:15:00|90.62|89.32|91.01|89.71|91.03|89.73|90.62|89.32|275
1682497200000|2023-04-26 08:20:00|91.02|89.72|90.89|89.59|91.07|89.77|90.81|89.51|295
1682497500000|2023-04-26 08:25:00|90.9|89.6|91.22|89.92|91.35|90.05|90.88|89.58|363
1682497800000|2023-04-26 08:30:00|91.21|89.91|90.97|89.67|91.41|90.11|90.93|89.63|472
1682498100000|2023-04-26 08:35:00|90.96|89.66|91.01|89.71|91.03|89.73|90.84|89.54|316
1682498400000|2023-04-26 08:40:00|91.02|89.72|91.03|89.73|91.06|89.76|90.87|89.57|233
1682498700000|2023-04-26 08:45:00|91|89.7|91.31|90.01|91.31|90.01|91|89.7|334
1682499000000|2023-04-26 08:50:00|91.3|90|91.38|90.08|91.65|90.35|91.24|89.94|410
1682499300000|2023-04-26 08:55:00|91.37|90.07|91.45|90.15|91.58|90.28|91.32|90.02|307
1682499600000|2023-04-26 09:00:00|91.46|90.16|91.46|90.16|91.83|90.53|91.37|90.07|341
1682499900000|2023-04-26 09:05:00|91.45|90.15|91.49|90.19|91.54|90.24|91.34|90.04|234
1682500200000|2023-04-26 09:10:00|91.5|90.2|91.35|90.05|91.5|90.2|91.28|89.98|231
1682500500000|2023-04-26 09:15:00|91.36|90.06|91.25|89.95|91.36|90.06|91.18|89.88|141
1682500800000|2023-04-26 09:20:00|91.24|89.94|91.35|90.05|91.44|90.14|91.23|89.93|119
1682501100000|2023-04-26 09:25:00|91.36|90.06|91.5|90.2|91.57|90.27|91.35|90.05|268
1682501400000|2023-04-26 09:30:00|91.49|90.19|91.85|90.55|91.95|90.65|91.44|90.14|399
1682501700000|2023-04-26 09:35:00|91.84|90.54|91.61|90.31|91.86|90.56|91.57|90.27|251
1682502000000|2023-04-26 09:40:00|91.62|90.32|91.56|90.26|91.83|90.53|91.55|90.25|302
1682502300000|2023-04-26 09:45:00|91.55|90.25|91.6|90.3|91.64|90.34|91.45|90.15|228
1682502600000|2023-04-26 09:50:00|91.61|90.31|91.64|90.34|91.75|90.45|91.61|90.31|168
1682502900000|2023-04-26 09:55:00|91.63|90.33|91.7|90.4|91.82|90.52|91.62|90.32|322
1682503200000|2023-04-26 10:00:00|91.71|90.41|91.64|90.34|91.84|90.54|91.58|90.28|321
1682503500000|2023-04-26 10:05:00|91.63|90.33|91.84|90.54|91.84|90.54|91.61|90.31|286
1682503800000|2023-04-26 10:10:00|91.85|90.55|91.75|90.45|91.99|90.69|91.75|90.45|274
1682504100000|2023-04-26 10:15:00|91.76|90.46|91.67|90.37|91.8|90.5|91.65|90.35|208
1682504400000|2023-04-26 10:20:00|91.66|90.36|91.94|90.64|91.96|90.66|91.62|90.32|304
1682504700000|2023-04-26 10:25:00|91.93|90.63|91.97|90.67|91.99|90.69|91.82|90.52|297
1682505000000|2023-04-26 10:30:00|91.98|90.68|91.94|90.64|92.05|90.75|91.81|90.51|409
1682505300000|2023-04-26 10:35:00|91.97|90.67|92.02|90.72|92.04|90.74|91.82|90.52|381
1682505600000|2023-04-26 10:40:00|92.01|90.71|92.43|91.13|92.67|91.37|92|90.7|550
1682505900000|2023-04-26 10:45:00|92.44|91.14|92.51|91.21|92.69|91.39|92.38|91.08|490
1682506200000|2023-04-26 10:50:00|92.5|91.2|92.35|91.05|92.63|91.33|92.28|90.98|478
1682506500000|2023-04-26 10:55:00|92.37|91.07|92.32|91.02|92.45|91.15|92.24|90.94|379
1682506800000|2023-04-26 11:00:00|92.33|91.03|92.45|91.15|92.54|91.24|92.32|91.02|335
1682507100000|2023-04-26 11:05:00|92.46|91.16|92.26|90.96|92.68|91.38|92.23|90.93|351
1682507400000|2023-04-26 11:10:00|92.27|90.97|92.02|90.72|92.27|90.97|92.01|90.71|376
1682507700000|2023-04-26 11:15:00|92.03|90.73|92.22|90.92|92.31|91.01|92.03|90.73|314
1682508000000|2023-04-26 11:20:00|92.23|90.93|92.31|91.01|92.31|91.01|92.12|90.82|233
1682508300000|2023-04-26 11:25:00|92.32|91.02|92.16|90.86|92.38|91.08|92.16|90.86|224
1682508600000|2023-04-26 11:30:00|92.17|90.87|92.22|90.92|92.27|90.97|92.14|90.84|176
1682508900000|2023-04-26 11:35:00|92.23|90.93|92.27|90.97|92.28|90.98|92.16|90.86|216
1682509200000|2023-04-26 11:40:00|92.28|90.98|92.47|91.17|92.52|91.22|92.26|90.96|200
1682509500000|2023-04-26 11:45:00|92.48|91.18|92.36|91.06|92.48|91.18|92.35|91.05|178
1682509800000|2023-04-26 11:50:00|92.35|91.05|92.37|91.07|92.42|91.12|92.24|90.94|214
1682510100000|2023-04-26 11:55:00|92.36|91.06|92.58|91.28|92.58|91.28|92.26|90.96|179
1682510400000|2023-04-26 12:00:00|92.59|91.29|92.53|91.23|93|91.7|92.46|91.16|446
1682510700000|2023-04-26 12:05:00|92.52|91.22|92.51|91.21|92.68|91.38|92.47|91.17|355
1682511000000|2023-04-26 12:10:00|92.5|91.2|92.51|91.21|92.54|91.24|92.4|91.1|241
1682511300000|2023-04-26 12:15:00|92.52|91.22|92.89|91.59|93.1|91.8|92.48|91.18|470
1682511600000|2023-04-26 12:20:00|92.91|91.61|93.11|91.81|93.22|91.92|92.87|91.57|616
1682511900000|2023-04-26 12:25:00|93.1|91.8|93.45|92.15|93.59|92.29|92.92|91.62|617
1682512200000|2023-04-26 12:30:00|93.44|92.14|94.03|92.73|94.52|93.22|93.27|91.97|701
1682512500000|2023-04-26 12:35:00|94.04|92.74|94.09|92.79|94.15|92.85|93.92|92.62|581
1682512800000|2023-04-26 12:40:00|94.1|92.8|94.46|93.16|94.56|93.26|94.09|92.79|437
1682513100000|2023-04-26 12:45:00|94.47|93.17|94.23|92.93|94.59|93.29|94.2|92.9|466
1682513400000|2023-04-26 12:50:00|94.24|92.94|94.21|92.91|94.26|92.96|94.07|92.77|299
1682513700000|2023-04-26 12:55:00|94.22|92.92|94.38|93.08|94.49|93.19|94.22|92.92|394
1682514000000|2023-04-26 13:00:00|94.39|93.09|94.23|92.93|94.63|93.33|94.2|92.9|446
1682514300000|2023-04-26 13:05:00|94.24|92.94|94.15|92.85|94.29|92.99|94.11|92.81|413
1682514600000|2023-04-26 13:10:00|94.16|92.86|94.1|92.8|94.18|92.88|93.99|92.69|354
1682514900000|2023-04-26 13:15:00|94.11|92.81|93.89|92.59|94.12|92.82|93.83|92.53|404
1682515200000|2023-04-26 13:20:00|93.9|92.6|93.96|92.66|94.1|92.8|93.87|92.57|464
1682515500000|2023-04-26 13:25:00|93.95|92.65|93.96|92.66|94.11|92.81|93.92|92.62|294
1682515800000|2023-04-26 13:30:00|93.95|92.65|93.54|92.24|94.04|92.74|93.48|92.18|434
1682516100000|2023-04-26 13:35:00|93.53|92.23|93.42|92.12|93.7|92.4|93.41|92.11|423
1682516400000|2023-04-26 13:40:00|93.41|92.11|93.13|91.83|93.44|92.14|93.13|91.83|442
1682516700000|2023-04-26 13:45:00|93.12|91.82|93.56|92.26|93.64|92.34|93.12|91.82|359
1682517000000|2023-04-26 13:50:00|93.57|92.27|93.66|92.36|93.68|92.38|93.51|92.21|355
1682517300000|2023-04-26 13:55:00|93.67|92.37|93.64|92.34|93.67|92.37|93.48|92.18|320
1682517600000|2023-04-26 14:00:00|93.63|92.33|93.56|92.26|93.79|92.49|93.55|92.25|281
1682517900000|2023-04-26 14:05:00|93.57|92.27|93.51|92.21|93.72|92.42|93.49|92.19|339
1682518200000|2023-04-26 14:10:00|93.52|92.22|93.3|92|93.59|92.29|93.28|91.98|341
1682518500000|2023-04-26 14:15:00|93.29|91.99|92.96|91.66|93.33|92.03|92.95|91.65|441
1682518800000|2023-04-26 14:20:00|92.95|91.65|92.74|91.44|93.03|91.73|92.7|91.4|488
1682519100000|2023-04-26 14:25:00|92.73|91.43|93.04|91.74|93.05|91.75|92.72|91.42|324
1682519400000|2023-04-26 14:30:00|93.05|91.75|92.75|91.45|93.08|91.78|92.71|91.41|294
1682519700000|2023-04-26 14:35:00|92.74|91.44|92.64|91.34|92.75|91.45|92.44|91.14|394
1682520000000|2023-04-26 14:40:00|92.65|91.35|92.81|91.51|92.86|91.56|92.57|91.27|271
1682520300000|2023-04-26 14:45:00|92.82|91.52|92.98|91.68|93.01|91.71|92.81|91.51|217
1682520600000|2023-04-26 14:50:00|92.99|91.69|93.02|91.72|93.09|91.79|92.9|91.6|240
1682520900000|2023-04-26 14:55:00|93.01|91.71|93.02|91.72|93.14|91.84|92.97|91.67|252
1682521200000|2023-04-26 15:00:00|93.03|91.73|93|91.7|93.12|91.82|92.98|91.68|209
1682521500000|2023-04-26 15:05:00|93.01|91.71|92.86|91.56|93.03|91.73|92.81|91.51|181
1682521800000|2023-04-26 15:10:00|92.87|91.57|93.12|91.82|93.12|91.82|92.87|91.57|193
1682522100000|2023-04-26 15:15:00|93.11|91.81|93.07|91.77|93.13|91.83|92.99|91.69|202
1682522400000|2023-04-26 15:20:00|93.08|91.78|93|91.7|93.17|91.87|92.94|91.64|180
1682522700000|2023-04-26 15:25:00|92.99|91.69|92.86|91.56|93|91.7|92.84|91.54|226
1682523000000|2023-04-26 15:30:00|92.87|91.57|92.87|91.57|92.92|91.62|92.8|91.5|145
1682523300000|2023-04-26 15:35:00|92.88|91.58|92.78|91.48|92.92|91.62|92.74|91.44|140
1682523600000|2023-04-26 15:40:00|92.79|91.49|92.91|91.61|93.01|91.71|92.78|91.48|221
1682523900000|2023-04-26 15:45:00|92.9|91.6|93.08|91.78|93.1|91.8|92.82|91.52|251
1682524200000|2023-04-26 15:50:00|93.07|91.77|93.15|91.85|93.18|91.88|92.99|91.69|189
1682524500000|2023-04-26 15:55:00|93.16|91.86|93.06|91.76|93.19|91.89|93.03|91.73|201
1682524800000|2023-04-26 16:00:00|93.05|91.75|93.06|91.76|93.11|91.81|93|91.7|176
1682525100000|2023-04-26 16:05:00|93.05|91.75|93.32|92.02|93.33|92.03|93.03|91.73|124
1682525400000|2023-04-26 16:10:00|93.33|92.03|93.08|91.78|93.35|92.05|93.08|91.78|258
1682525700000|2023-04-26 16:15:00|93.1|91.8|92.71|91.41|93.1|91.8|92.71|91.41|285
1682526000000|2023-04-26 16:20:00|92.7|91.4|92.97|91.67|92.98|91.68|92.62|91.32|287
1682526300000|2023-04-26 16:25:00|92.98|91.68|92.87|91.57|93.07|91.77|92.87|91.57|272
1682526600000|2023-04-26 16:30:00|92.86|91.56|92.69|91.39|92.9|91.6|92.69|91.39|202
1682526900000|2023-04-26 16:35:00|92.68|91.38|92.77|91.47|92.95|91.65|92.57|91.27|267
1682527200000|2023-04-26 16:40:00|92.78|91.48|92.75|91.45|92.86|91.56|92.65|91.35|220
1682527500000|2023-04-26 16:45:00|92.74|91.44|92.7|91.4|92.77|91.47|92.61|91.31|269
1682527800000|2023-04-26 16:50:00|92.71|91.41|92.85|91.55|92.85|91.55|92.66|91.36|230
1682528100000|2023-04-26 16:55:00|92.84|91.54|92.92|91.62|92.93|91.63|92.79|91.49|196
1682528400000|2023-04-26 17:00:00|92.93|91.63|92.86|91.56|92.93|91.63|92.8|91.5|179
1682528700000|2023-04-26 17:05:00|92.87|91.57|92.81|91.51|92.9|91.6|92.74|91.44|186
1682529000000|2023-04-26 17:10:00|92.8|91.5|92.86|91.56|92.87|91.57|92.7|91.4|150
1682529300000|2023-04-26 17:15:00|92.85|91.55|92.64|91.34|92.85|91.55|92.58|91.28|203
1682529600000|2023-04-26 17:20:00|92.63|91.33|92.62|91.32|92.64|91.34|92.55|91.25|205
1682529900000|2023-04-26 17:25:00|92.63|91.33|92.66|91.36|92.71|91.41|92.58|91.28|165
1682530200000|2023-04-26 17:30:00|92.65|91.35|92.77|91.47|92.77|91.47|92.58|91.28|245
1682530500000|2023-04-26 17:35:00|92.76|91.46|92.65|91.35|92.77|91.47|92.63|91.33|160
1682530800000|2023-04-26 17:40:00|92.64|91.34|92.75|91.45|92.81|91.51|92.62|91.32|156
1682531100000|2023-04-26 17:45:00|92.74|91.44|92.5|91.2|92.76|91.46|92.5|91.2|264
1682531400000|2023-04-26 17:50:00|92.51|91.21|92.47|91.17|92.53|91.23|92.29|90.99|365
1682531700000|2023-04-26 17:55:00|92.46|91.16|92.36|91.06|92.5|91.2|92.28|90.98|223
1682532000000|2023-04-26 18:00:00|92.37|91.07|92.17|90.87|92.38|91.08|92.06|90.76|271
1682532300000|2023-04-26 18:05:00|92.16|90.86|92.28|90.98|92.29|90.99|92.09|90.79|333
1682532600000|2023-04-26 18:10:00|92.26|90.96|92.29|90.99|92.35|91.05|92.25|90.95|349
1682532900000|2023-04-26 18:15:00|92.31|91.01|92.43|91.13|92.46|91.16|92.3|91|266
1682533200000|2023-04-26 18:20:00|92.42|91.12|92.57|91.27|92.58|91.28|92.37|91.07|261
1682533500000|2023-04-26 18:25:00|92.56|91.26|92.55|91.25|92.64|91.34|92.55|91.25|201
1682533800000|2023-04-26 18:30:00|92.54|91.24|92.51|91.21|92.61|91.31|92.5|91.2|131
1682534100000|2023-04-26 18:35:00|92.5|91.2|92.45|91.15|92.53|91.23|92.4|91.1|199
1682534400000|2023-04-26 18:40:00|92.46|91.16|92.23|90.93|92.46|91.16|92.23|90.93|191
1682534700000|2023-04-26 18:45:00|92.22|90.92|92.36|91.06|92.4|91.1|92.21|90.91|210
1682535000000|2023-04-26 18:50:00|92.35|91.05|92.25|90.95|92.36|91.06|92.25|90.95|148
1682535300000|2023-04-26 18:55:00|92.26|90.96|92.3|91|92.37|91.07|92.25|90.95|243
1682535600000|2023-04-26 19:00:00|92.31|91.01|92.18|90.88|92.31|91.01|92.17|90.87|230
1682535900000|2023-04-26 19:05:00|92.16|90.86|91.93|90.63|92.25|90.95|91.89|90.59|300
1682536200000|2023-04-26 19:10:00|91.92|90.62|92.05|90.75|92.18|90.88|91.89|90.59|304
1682536500000|2023-04-26 19:15:00|92.06|90.76|91.55|90.25|92.08|90.78|91.41|90.11|461
1682536800000|2023-04-26 19:20:00|91.53|90.23|90.88|89.58|91.55|90.25|90.84|89.54|579
1682537100000|2023-04-26 19:25:00|90.87|89.57|90.46|89.16|90.98|89.68|90.37|89.07|629
1682537400000|2023-04-26 19:30:00|90.45|89.15|89.84|88.54|90.65|89.35|89.71|88.41|626
1682537700000|2023-04-26 19:35:00|89.82|88.52|88.22|86.92|89.95|88.65|87.81|86.51|838
1682538000000|2023-04-26 19:40:00|88.19|86.89|88|86.7|88.68|87.38|87.48|86.18|755
1682538300000|2023-04-26 19:45:00|87.98|86.68|87.11|85.81|88.03|86.73|86.01|84.71|838
1682538600000|2023-04-26 19:50:00|87.12|85.82|87.62|86.32|87.86|86.56|87.04|85.74|675
1682538900000|2023-04-26 19:55:00|87.61|86.31|86.99|85.69|87.62|86.32|86.69|85.39|647
1682539200000|2023-04-26 20:00:00|86.98|85.68|85.56|84.26|86.98|85.68|84.97|83.67|910
1682539500000|2023-04-26 20:05:00|85.55|84.25|85.93|84.63|86.11|84.81|85.53|84.23|786
1682539800000|2023-04-26 20:10:00|85.94|84.64|86.74|85.44|86.9|85.6|85.81|84.51|820
1682540100000|2023-04-26 20:15:00|86.75|85.45|86.74|85.44|87.24|85.94|86.51|85.21|730
1682540400000|2023-04-26 20:20:00|86.75|85.45|86.61|85.31|86.76|85.46|86.45|85.15|591
1682540700000|2023-04-26 20:25:00|86.62|85.32|86.29|84.99|86.64|85.34|86.23|84.93|502
1682541000000|2023-04-26 20:30:00|86.3|85|87.09|85.79|87.15|85.85|86.26|84.96|526
1682541300000|2023-04-26 20:35:00|87.08|85.78|86.85|85.55|87.15|85.85|86.72|85.42|572
1682541600000|2023-04-26 20:40:00|86.86|85.56|87.59|86.29|87.72|86.42|86.74|85.44|658
1682541900000|2023-04-26 20:45:00|87.58|86.28|87.35|86.05|87.58|86.28|87.04|85.74|682
1682542200000|2023-04-26 20:50:00|87.34|86.04|87.99|86.69|88.23|86.93|87.31|86.01|616
1682542500000|2023-04-26 20:55:00|87.98|86.68|88.73|87.43|88.77|87.47|87.98|86.68|568
1682542800000|2023-04-26 21:00:00|88.74|87.44|88.07|86.77|88.77|87.47|88.02|86.72|342
1682543100000|2023-04-26 21:05:00|88.06|86.76|88.2|86.9|88.2|86.9|87.65|86.35|295
1682543400000|2023-04-26 21:10:00|88.21|86.91|88.13|86.83|88.28|86.98|87.97|86.67|268
1682543700000|2023-04-26 21:15:00|88.12|86.82|88.19|86.89|88.23|86.93|88.01|86.71|282
1682544000000|2023-04-26 21:20:00|88.2|86.9|88.29|86.99|88.48|87.18|88.17|86.87|204
1682544300000|2023-04-26 21:25:00|88.3|87|88.84|87.54|88.84|87.54|88.29|86.99|242
1682544600000|2023-04-26 21:30:00|88.85|87.55|88.47|87.17|88.85|87.55|88.46|87.16|174
1682544900000|2023-04-26 21:35:00|88.48|87.18|88.57|87.27|88.66|87.36|88.35|87.05|203
1682545200000|2023-04-26 21:40:00|88.58|87.28|88.6|87.3|88.68|87.38|88.51|87.21|106
1682545500000|2023-04-26 21:45:00|88.61|87.31|88.42|87.12|88.67|87.37|88.42|87.12|88
1682545800000|2023-04-26 21:50:00|88.43|87.13|88.62|87.32|88.63|87.33|88.42|87.12|88
1682546100000|2023-04-26 21:55:00|88.61|87.31|89.38|88.08|89.39|88.09|88.53|87.23|214
1682546400000|2023-04-26 22:00:00|89.36|88.06|88.87|87.57|89.38|88.08|88.81|87.51|421
1682546700000|2023-04-26 22:05:00|88.88|87.58|89.1|87.8|89.2|87.9|88.74|87.44|347
1682547000000|2023-04-26 22:10:00|89.09|87.79|89.08|87.78|89.25|87.95|88.99|87.69|254
1682547300000|2023-04-26 22:15:00|89.07|87.77|89.25|87.95|89.29|87.99|89|87.7|248
1682547600000|2023-04-26 22:20:00|89.24|87.94|89.18|87.88|89.39|88.09|89.17|87.87|337
1682547900000|2023-04-26 22:25:00|89.17|87.87|88.95|87.65|89.2|87.9|88.76|87.46|421
1682548200000|2023-04-26 22:30:00|88.94|87.64|88.61|87.31|88.94|87.64|88.46|87.16|486
1682548500000|2023-04-26 22:35:00|88.62|87.32|88.51|87.21|88.71|87.41|88.41|87.11|321
1682548800000|2023-04-26 22:40:00|88.5|87.2|88.57|87.27|88.64|87.34|88.44|87.14|296
1682549100000|2023-04-26 22:45:00|88.58|87.28|88.54|87.24|88.71|87.41|88.54|87.24|285
1682549400000|2023-04-26 22:50:00|88.55|87.25|88.69|87.39|88.79|87.49|88.53|87.23|244
1682549700000|2023-04-26 22:55:00|88.68|87.38|88.66|87.36|88.83|87.53|88.6|87.3|233
1682550000000|2023-04-26 23:00:00|88.67|87.37|88.79|87.49|88.81|87.51|88.62|87.32|226
1682550300000|2023-04-26 23:05:00|88.8|87.5|88.72|87.42|88.83|87.53|88.63|87.33|197
1682550600000|2023-04-26 23:10:00|88.73|87.43|88.95|87.65|88.96|87.66|88.73|87.43|220
1682550900000|2023-04-26 23:15:00|88.97|87.67|88.74|87.44|88.99|87.69|88.73|87.43|242
1682551200000|2023-04-26 23:20:00|88.73|87.43|88.75|87.45|88.76|87.46|88.62|87.32|238
1682551500000|2023-04-26 23:25:00|88.76|87.46|88.76|87.46|88.83|87.53|88.66|87.36|162
1682551800000|2023-04-26 23:30:00|88.77|87.47|88.71|87.41|88.99|87.69|88.66|87.36|312
1682552100000|2023-04-26 23:35:00|88.7|87.4|88.62|87.32|88.77|87.47|88.59|87.29|226
1682552400000|2023-04-26 23:40:00|88.63|87.33|88.69|87.39|88.71|87.41|88.57|87.27|256
1682552700000|2023-04-26 23:45:00|88.68|87.38|88.81|87.51|88.82|87.52|88.63|87.33|188
1682553000000|2023-04-26 23:50:00|88.82|87.52|88.86|87.56|88.86|87.56|88.73|87.43|149
1682553300000|2023-04-26 23:55:00|88.87|87.57|88.8|87.5|88.89|87.59|88.75|87.45|173
1682553600000|2023-04-27 00:00:00|88.81|87.51|88.66|87.36|88.82|87.52|88.57|87.27|268
1682553900000|2023-04-27 00:05:00|88.67|87.37|88.93|87.63|88.99|87.69|88.66|87.36|309
1682554200000|2023-04-27 00:10:00|88.94|87.64|89.57|88.27|89.67|88.37|88.93|87.63|443
1682554500000|2023-04-27 00:15:00|89.55|88.25|90.09|88.79|90.09|88.79|89.52|88.22|607
1682554800000|2023-04-27 00:20:00|90.08|88.78|90.75|89.45|91.1|89.8|89.83|88.53|721
1682555100000|2023-04-27 00:25:00|90.76|89.46|90.94|89.64|91.24|89.94|90.72|89.42|725
1682555400000|2023-04-27 00:30:00|90.95|89.65|90.9|89.6|91.31|90.01|90.9|89.6|576
1682555700000|2023-04-27 00:35:00|90.91|89.61|90.25|88.95|91.06|89.76|90.09|88.79|588
1682556000000|2023-04-27 00:40:00|90.26|88.96|90.24|88.94|90.49|89.19|90.22|88.92|482
1682556300000|2023-04-27 00:45:00|90.23|88.93|90.71|89.41|90.75|89.45|90.19|88.89|464
1682556600000|2023-04-27 00:50:00|90.72|89.42|90.86|89.56|91.01|89.71|90.69|89.39|457
1682556900000|2023-04-27 00:55:00|90.85|89.55|90.85|89.55|91.13|89.83|90.79|89.49|473
1682557200000|2023-04-27 01:00:00|90.84|89.54|90.68|89.38|91.19|89.89|90.67|89.37|437
1682557500000|2023-04-27 01:05:00|90.69|89.39|90.6|89.3|90.77|89.47|90.55|89.25|351
1682557800000|2023-04-27 01:10:00|90.59|89.29|90.42|89.12|90.69|89.39|90.38|89.08|355
1682558100000|2023-04-27 01:15:00|90.43|89.13|90.34|89.04|90.61|89.31|90.33|89.03|385
1682558400000|2023-04-27 01:20:00|90.35|89.05|89.2|87.9|90.49|89.19|88.97|87.67|569
1682558700000|2023-04-27 01:25:00|89.18|87.88|89.85|88.55|89.97|88.67|89.14|87.84|558
1682559000000|2023-04-27 01:30:00|89.84|88.54|89.84|88.54|90.11|88.81|89.76|88.46|347
1682559300000|2023-04-27 01:35:00|89.85|88.55|89.91|88.61|90.04|88.74|89.78|88.48|347
1682559600000|2023-04-27 01:40:00|89.9|88.6|89.81|88.51|90.03|88.73|89.81|88.51|294
1682559900000|2023-04-27 01:45:00|89.82|88.52|89.58|88.28|89.91|88.61|89.48|88.18|380
1682560200000|2023-04-27 01:50:00|89.57|88.27|89.35|88.05|89.71|88.41|89.35|88.05|408
1682560500000|2023-04-27 01:55:00|89.34|88.04|89.46|88.16|89.58|88.28|89.34|88.04|252
1682560800000|2023-04-27 02:00:00|89.45|88.15|89.63|88.33|89.63|88.33|89.41|88.11|323
1682561100000|2023-04-27 02:05:00|89.64|88.34|89.69|88.39|89.76|88.46|89.58|88.28|223
1682561400000|2023-04-27 02:10:00|89.71|88.41|90.15|88.85|90.2|88.9|89.52|88.22|322
1682561700000|2023-04-27 02:15:00|90.16|88.86|89.73|88.43|90.18|88.88|89.66|88.36|337
1682562000000|2023-04-27 02:20:00|89.74|88.44|89.63|88.33|89.83|88.53|89.63|88.33|250
1682562300000|2023-04-27 02:25:00|89.64|88.34|89.63|88.33|89.7|88.4|89.55|88.25|277
1682562600000|2023-04-27 02:30:00|89.62|88.32|89.82|88.52|89.88|88.58|89.54|88.24|238
1682562900000|2023-04-27 02:35:00|89.81|88.51|89.64|88.34|89.83|88.53|89.62|88.32|150
1682563200000|2023-04-27 02:40:00|89.65|88.35|89.57|88.27|89.69|88.39|89.56|88.26|137
1682563500000|2023-04-27 02:45:00|89.58|88.28|89.63|88.33|89.66|88.36|89.52|88.22|146
1682563800000|2023-04-27 02:50:00|89.62|88.32|89.67|88.37|89.78|88.48|89.57|88.27|202
1682564100000|2023-04-27 02:55:00|89.66|88.36|89.7|88.4|89.71|88.41|89.64|88.34|131
1682564400000|2023-04-27 03:00:00|89.68|88.38|89.39|88.09|89.76|88.46|89.39|88.09|217
1682564700000|2023-04-27 03:05:00|89.38|88.08|89.22|87.92|89.5|88.2|89.17|87.87|283
1682565000000|2023-04-27 03:10:00|89.21|87.91|89.34|88.04|89.4|88.1|89.18|87.88|213
1682565300000|2023-04-27 03:15:00|89.35|88.05|89.4|88.1|89.44|88.14|89.31|88.01|169
1682565600000|2023-04-27 03:20:00|89.39|88.09|89.37|88.07|89.48|88.18|89.3|88|157
1682565900000|2023-04-27 03:25:00|89.38|88.08|89.25|87.95|89.45|88.15|89.25|87.95|159
1682566200000|2023-04-27 03:30:00|89.26|87.96|89.17|87.87|89.37|88.07|89.12|87.82|241
1682566500000|2023-04-27 03:35:00|89.16|87.86|89.25|87.95|89.28|87.98|89.13|87.83|135
1682566800000|2023-04-27 03:40:00|89.26|87.96|89.27|87.97|89.37|88.07|89.2|87.9|189
1682567100000|2023-04-27 03:45:00|89.28|87.98|89.39|88.09|89.39|88.09|89.17|87.87|182
1682567400000|2023-04-27 03:50:00|89.4|88.1|89.49|88.19|89.52|88.22|89.37|88.07|110
1682567700000|2023-04-27 03:55:00|89.48|88.18|89.25|87.95|89.49|88.19|89.11|87.81|270
1682568000000|2023-04-27 04:00:00|89.26|87.96|89.25|87.95|89.38|88.08|89.2|87.9|193
1682568300000|2023-04-27 04:05:00|89.24|87.94|89.29|87.99|89.31|88.01|89.21|87.91|146
1682568600000|2023-04-27 04:10:00|89.26|87.96|89.45|88.15|89.45|88.15|89.25|87.95|134
1682568900000|2023-04-27 04:15:00|89.47|88.17|89.53|88.23|89.56|88.26|89.41|88.11|215
1682569200000|2023-04-27 04:20:00|89.52|88.22|89.39|88.09|89.54|88.24|89.38|88.08|183
1682569500000|2023-04-27 04:25:00|89.38|88.08|89.49|88.19|89.55|88.25|89.38|88.08|164
1682569800000|2023-04-27 04:30:00|89.5|88.2|89.41|88.11|89.51|88.21|89.37|88.07|140
1682570100000|2023-04-27 04:35:00|89.42|88.12|89.5|88.2|89.51|88.21|89.42|88.12|84
1682570400000|2023-04-27 04:40:00|89.49|88.19|89.64|88.34|89.66|88.36|89.49|88.19|165
1682570700000|2023-04-27 04:45:00|89.65|88.35|89.62|88.32|89.69|88.39|89.58|88.28|195
1682571000000|2023-04-27 04:50:00|89.63|88.33|89.77|88.47|89.78|88.48|89.63|88.33|204
1682571300000|2023-04-27 04:55:00|89.79|88.49|89.93|88.63|89.98|88.68|89.75|88.45|268
1682571600000|2023-04-27 05:00:00|89.92|88.62|89.86|88.56|89.96|88.66|89.81|88.51|199
1682571900000|2023-04-27 05:05:00|89.85|88.55|89.91|88.61|89.93|88.63|89.78|88.48|169
1682572200000|2023-04-27 05:10:00|89.92|88.62|89.83|88.53|89.94|88.64|89.78|88.48|163
1682572500000|2023-04-27 05:15:00|89.82|88.52|89.8|88.5|89.86|88.56|89.77|88.47|152
1682572800000|2023-04-27 05:20:00|89.81|88.51|90.07|88.77|90.09|88.79|89.8|88.5|207
1682573100000|2023-04-27 05:25:00|90.08|88.78|90.14|88.84|90.14|88.84|90.02|88.72|172
1682573400000|2023-04-27 05:30:00|90.13|88.83|90.37|89.07|90.4|89.1|90.12|88.82|254
1682573700000|2023-04-27 05:35:00|90.38|89.08|90.26|88.96|90.38|89.08|90.22|88.92|260
1682574000000|2023-04-27 05:40:00|90.25|88.95|89.98|88.68|90.25|88.95|89.96|88.66|315
1682574300000|2023-04-27 05:45:00|89.97|88.67|89.87|88.57|90.04|88.74|89.83|88.53|304
1682574600000|2023-04-27 05:50:00|89.88|88.58|89.95|88.65|89.96|88.66|89.86|88.56|166
1682574900000|2023-04-27 05:55:00|89.94|88.64|89.78|88.48|89.99|88.69|89.76|88.46|237
1682575200000|2023-04-27 06:00:00|89.79|88.49|89.67|88.37|89.85|88.55|89.66|88.36|284
1682575500000|2023-04-27 06:05:00|89.69|88.39|89.59|88.29|89.76|88.46|89.59|88.29|265
1682575800000|2023-04-27 06:10:00|89.61|88.31|89.58|88.28|89.72|88.42|89.48|88.18|282
1682576100000|2023-04-27 06:15:00|89.57|88.27|89.47|88.17|89.6|88.3|89.45|88.15|234
1682576400000|2023-04-27 06:20:00|89.46|88.16|89.55|88.25|89.59|88.29|89.44|88.14|220
1682576700000|2023-04-27 06:25:00|89.56|88.26|89.67|88.37|89.74|88.44|89.56|88.26|227
1682577000000|2023-04-27 06:30:00|89.68|88.38|89.73|88.43|89.8|88.5|89.67|88.37|181
1682577300000|2023-04-27 06:35:00|89.74|88.44|89.91|88.61|89.99|88.69|89.63|88.33|324
1682577600000|2023-04-27 06:40:00|89.9|88.6|89.81|88.51|89.95|88.65|89.78|88.48|205
1682577900000|2023-04-27 06:45:00|89.8|88.5|89.84|88.54|89.86|88.56|89.73|88.43|223
1682578200000|2023-04-27 06:50:00|89.83|88.53|89.11|87.81|90.02|88.72|88.82|87.52|594
1682578500000|2023-04-27 06:55:00|89.12|87.82|89.5|88.2|89.66|88.36|89.11|87.81|505
1682578800000|2023-04-27 07:00:00|89.51|88.21|89.43|88.13|89.57|88.27|89.17|87.87|544
1682579100000|2023-04-27 07:05:00|89.42|88.12|89.61|88.31|89.63|88.33|89.31|88.01|348
1682579400000|2023-04-27 07:10:00|89.6|88.3|89.59|88.29|89.75|88.45|89.54|88.24|298
1682579700000|2023-04-27 07:15:00|89.58|88.28|89.72|88.42|89.78|88.48|89.54|88.24|264
1682580000000|2023-04-27 07:20:00|89.71|88.41|89.79|88.49|89.79|88.49|89.59|88.29|298
1682580300000|2023-04-27 07:25:00|89.78|88.48|89.76|88.46|89.88|88.58|89.73|88.43|194
1682580600000|2023-04-27 07:30:00|89.77|88.47|89.74|88.44|89.86|88.56|89.67|88.37|276
1682580900000|2023-04-27 07:35:00|89.75|88.45|89.74|88.44|89.9|88.6|89.65|88.35|241
1682581200000|2023-04-27 07:40:00|89.73|88.43|89.55|88.25|89.74|88.44|89.54|88.24|231
1682581500000|2023-04-27 07:45:00|89.56|88.26|89.65|88.35|89.69|88.39|89.53|88.23|180
1682581800000|2023-04-27 07:50:00|89.63|88.33|89.66|88.36|89.79|88.49|89.59|88.29|244
1682582100000|2023-04-27 07:55:00|89.67|88.37|89.58|88.28|89.73|88.43|89.57|88.27|170
1682582400000|2023-04-27 08:00:00|89.57|88.27|89.48|88.18|89.64|88.34|89.42|88.12|218
1682582700000|2023-04-27 08:05:00|89.49|88.19|89.49|88.19|89.59|88.29|89.42|88.12|193
1682583000000|2023-04-27 08:10:00|89.48|88.18|89.24|87.94|89.53|88.23|89.24|87.94|273
1682583300000|2023-04-27 08:15:00|89.2|87.9|89.32|88.02|89.39|88.09|89.14|87.84|358
1682583600000|2023-04-27 08:20:00|89.33|88.03|89.58|88.28|89.61|88.31|89.26|87.96|328
1682583900000|2023-04-27 08:25:00|89.57|88.27|89.63|88.33|89.88|88.58|89.55|88.25|327
1682584200000|2023-04-27 08:30:00|89.62|88.32|89.71|88.41|89.71|88.41|89.47|88.17|364
1682584500000|2023-04-27 08:35:00|89.7|88.4|89.66|88.36|89.82|88.52|89.6|88.3|336
1682584800000|2023-04-27 08:40:00|89.67|88.37|89.47|88.17|89.69|88.39|89.47|88.17|259
1682585100000|2023-04-27 08:45:00|89.46|88.16|89.37|88.07|89.51|88.21|89.37|88.07|191
1682585400000|2023-04-27 08:50:00|89.36|88.06|89.31|88.01|89.42|88.12|89.24|87.94|222
1682585700000|2023-04-27 08:55:00|89.32|88.02|89.12|87.82|89.32|88.02|89.11|87.81|231
1682586000000|2023-04-27 09:00:00|89.14|87.84|89.09|87.79|89.14|87.84|88.98|87.68|215
1682586300000|2023-04-27 09:05:00|89.08|87.78|89.05|87.75|89.12|87.82|88.97|87.67|207
1682586600000|2023-04-27 09:10:00|89.06|87.76|89.01|87.71|89.06|87.76|88.8|87.5|311
1682586900000|2023-04-27 09:15:00|88.99|87.69|88.75|87.45|89.01|87.71|88.56|87.26|287
1682587200000|2023-04-27 09:20:00|88.74|87.44|88.63|87.33|88.75|87.45|88.56|87.26|307
1682587500000|2023-04-27 09:25:00|88.62|87.32|88.67|87.37|88.7|87.4|88.58|87.28|206
1682587800000|2023-04-27 09:30:00|88.68|87.38|88.82|87.52|88.84|87.54|88.6|87.3|222
1682588100000|2023-04-27 09:35:00|88.83|87.53|89.09|87.79|89.09|87.79|88.74|87.44|173
1682588400000|2023-04-27 09:40:00|89.1|87.8|89.13|87.83|89.19|87.89|89.03|87.73|202
1682588700000|2023-04-27 09:45:00|89.12|87.82|89.07|87.77|89.2|87.9|89.06|87.76|199
1682589000000|2023-04-27 09:50:00|89.08|87.78|88.92|87.62|89.08|87.78|88.84|87.54|221
1682589300000|2023-04-27 09:55:00|88.91|87.61|88.85|87.55|88.92|87.62|88.84|87.54|131
1682589600000|2023-04-27 10:00:00|88.83|87.53|88.94|87.64|88.97|87.67|88.73|87.43|212
1682589900000|2023-04-27 10:05:00|88.95|87.65|88.92|87.62|88.98|87.68|88.76|87.46|218
1682590200000|2023-04-27 10:10:00|88.91|87.61|89.03|87.73|89.06|87.76|88.91|87.61|178
1682590500000|2023-04-27 10:15:00|89.04|87.74|89.16|87.86|89.18|87.88|89.02|87.72|174
1682590800000|2023-04-27 10:20:00|89.17|87.87|89.13|87.83|89.22|87.92|89.1|87.8|171
1682591100000|2023-04-27 10:25:00|89.11|87.81|89.03|87.73|89.18|87.88|89.02|87.72|166
1682591400000|2023-04-27 10:30:00|89.04|87.74|89.02|87.72|89.09|87.79|88.94|87.64|204
1682591700000|2023-04-27 10:35:00|89.03|87.73|88.97|87.67|89.03|87.73|88.96|87.66|140
1682592000000|2023-04-27 10:40:00|88.96|87.66|89|87.7|89|87.7|88.86|87.56|181
1682592300000|2023-04-27 10:45:00|88.99|87.69|88.86|87.56|89.04|87.74|88.78|87.48|261
1682592600000|2023-04-27 10:50:00|88.85|87.55|89.01|87.71|89.01|87.71|88.81|87.51|185
1682592900000|2023-04-27 10:55:00|89|87.7|89.01|87.71|89.05|87.75|88.91|87.61|216
1682593200000|2023-04-27 11:00:00|89.02|87.72|88.98|87.68|89.05|87.75|88.96|87.66|146
1682593500000|2023-04-27 11:05:00|88.97|87.67|89.18|87.88|89.19|87.89|88.92|87.62|210
1682593800000|2023-04-27 11:10:00|89.19|87.89|89.2|87.9|89.34|88.04|89.18|87.88|302
1682594100000|2023-04-27 11:15:00|89.19|87.89|89.07|87.77|89.2|87.9|89|87.7|245
1682594400000|2023-04-27 11:20:00|89.08|87.78|89.23|87.93|89.23|87.93|89.07|87.77|229
1682594700000|2023-04-27 11:25:00|89.22|87.92|89.22|87.92|89.24|87.94|89.14|87.84|162
1682595000000|2023-04-27 11:30:00|89.23|87.93|89.05|87.75|89.29|87.99|89.05|87.75|206
1682595300000|2023-04-27 11:35:00|89.04|87.74|88.9|87.6|89.09|87.79|88.87|87.57|320
1682595600000|2023-04-27 11:40:00|88.89|87.59|88.9|87.6|89|87.7|88.88|87.58|163
1682595900000|2023-04-27 11:45:00|88.88|87.58|88.93|87.63|89|87.7|88.79|87.49|316
1682596200000|2023-04-27 11:50:00|88.92|87.62|88.97|87.67|89.02|87.72|88.85|87.55|276
1682596500000|2023-04-27 11:55:00|88.98|87.68|89.02|87.72|89.07|87.77|88.92|87.62|187
1682596800000|2023-04-27 12:00:00|89.04|87.74|88.86|87.56|89.06|87.76|88.85|87.55|283
1682597100000|2023-04-27 12:05:00|88.87|87.57|88.93|87.63|88.94|87.64|88.84|87.54|197
1682597400000|2023-04-27 12:10:00|88.95|87.65|89.03|87.73|89.04|87.74|88.93|87.63|158
1682597700000|2023-04-27 12:15:00|89.01|87.71|89.16|87.86|89.16|87.86|88.98|87.68|204
1682598000000|2023-04-27 12:20:00|89.15|87.85|88.92|87.62|89.16|87.86|88.89|87.59|221
1682598300000|2023-04-27 12:25:00|88.9|87.6|89|87.7|89.14|87.84|88.83|87.53|276
1682598600000|2023-04-27 12:30:00|88.99|87.69|88.61|87.31|89.2|87.9|88.11|86.81|695
1682598900000|2023-04-27 12:35:00|88.59|87.29|88.27|86.97|88.76|87.46|87.97|86.67|583
1682599200000|2023-04-27 12:40:00|88.28|86.98|88.41|87.11|88.74|87.44|88.28|86.98|446
1682599500000|2023-04-27 12:45:00|88.4|87.1|88.7|87.4|88.73|87.43|88.36|87.06|463
1682599800000|2023-04-27 12:50:00|88.71|87.41|88.55|87.25|88.8|87.5|88.54|87.24|410
1682600100000|2023-04-27 12:55:00|88.56|87.26|88.64|87.34|88.71|87.41|88.46|87.16|300
1682600400000|2023-04-27 13:00:00|88.65|87.35|88.81|87.51|88.94|87.64|88.64|87.34|399
1682600700000|2023-04-27 13:05:00|88.8|87.5|88.78|87.48|88.85|87.55|88.7|87.4|313
1682601000000|2023-04-27 13:10:00|88.77|87.47|88.72|87.42|88.86|87.56|88.7|87.4|248
1682601300000|2023-04-27 13:15:00|88.73|87.43|88.82|87.52|88.84|87.54|88.72|87.42|201
1682601600000|2023-04-27 13:20:00|88.83|87.53|88.79|87.49|88.85|87.55|88.74|87.44|209
1682601900000|2023-04-27 13:25:00|88.8|87.5|88.78|87.48|88.97|87.67|88.76|87.46|197
1682602200000|2023-04-27 13:30:00|88.79|87.49|88.91|87.61|88.94|87.64|88.77|87.47|371
1682602500000|2023-04-27 13:35:00|88.9|87.6|89.02|87.72|89.09|87.79|88.88|87.58|309
1682602800000|2023-04-27 13:40:00|89.03|87.73|88.89|87.59|89.13|87.83|88.84|87.54|313
1682603100000|2023-04-27 13:45:00|88.88|87.58|88.97|87.67|89.05|87.75|88.86|87.56|314
1682603400000|2023-04-27 13:50:00|88.98|87.68|89.13|87.83|89.2|87.9|88.97|87.67|321
1682603700000|2023-04-27 13:55:00|89.14|87.84|89.13|87.83|89.17|87.87|89.02|87.72|312
1682604000000|2023-04-27 14:00:00|89.12|87.82|89.24|87.94|89.54|88.24|89.12|87.82|420
1682604300000|2023-04-27 14:05:00|89.25|87.95|89.3|88|89.41|88.11|89.22|87.92|399
1682604600000|2023-04-27 14:10:00|89.29|87.99|89.35|88.05|89.36|88.06|89.22|87.92|272
1682604900000|2023-04-27 14:15:00|89.36|88.06|89.26|87.96|89.43|88.13|89.22|87.92|327
1682605200000|2023-04-27 14:20:00|89.27|87.97|89.3|88|89.32|88.02|89.24|87.94|256
1682605500000|2023-04-27 14:25:00|89.29|87.99|89.14|87.84|89.33|88.03|89.12|87.82|283
1682605800000|2023-04-27 14:30:00|89.13|87.83|89.2|87.9|89.2|87.9|89.01|87.71|336
1682606100000|2023-04-27 14:35:00|89.19|87.89|89.18|87.88|89.24|87.94|89.12|87.82|265
1682606400000|2023-04-27 14:40:00|89.17|87.87|89.23|87.93|89.27|87.97|89.14|87.84|246
1682606700000|2023-04-27 14:45:00|89.22|87.92|89.35|88.05|89.35|88.05|89.19|87.89|168
1682607000000|2023-04-27 14:50:00|89.34|88.04|89.36|88.06|89.4|88.1|89.32|88.02|152
1682607300000|2023-04-27 14:55:00|89.35|88.05|89.24|87.94|89.36|88.06|89.19|87.89|197
1682607600000|2023-04-27 15:00:00|89.25|87.95|89.45|88.15|89.51|88.21|89.22|87.92|190
1682607900000|2023-04-27 15:05:00|89.46|88.16|89.43|88.13|89.48|88.18|89.35|88.05|174
1682608200000|2023-04-27 15:10:00|89.44|88.14|89.54|88.24|89.59|88.29|89.44|88.14|217
1682608500000|2023-04-27 15:15:00|89.53|88.23|89.7|88.4|89.77|88.47|89.51|88.21|243
1682608800000|2023-04-27 15:20:00|89.71|88.41|90.3|89|90.61|89.31|89.7|88.4|613
1682609100000|2023-04-27 15:25:00|90.31|89.01|90.07|88.77|90.41|89.11|89.76|88.46|517
1682609400000|2023-04-27 15:30:00|90.09|88.79|90.06|88.76|90.36|89.06|89.97|88.67|508
1682609700000|2023-04-27 15:35:00|90.07|88.77|90.05|88.75|90.31|89.01|90.02|88.72|405
1682610000000|2023-04-27 15:40:00|90.04|88.74|89.42|88.12|90.15|88.85|89.39|88.09|429
1682610300000|2023-04-27 15:45:00|89.41|88.11|89.77|88.47|89.77|88.47|88.92|87.62|511
1682610600000|2023-04-27 15:50:00|89.76|88.46|89.85|88.55|89.91|88.61|89.71|88.41|273
1682610900000|2023-04-27 15:55:00|89.84|88.54|89.88|88.58|89.95|88.65|89.77|88.47|293
1682611200000|2023-04-27 16:00:00|89.89|88.59|89.75|88.45|89.98|88.68|89.74|88.44|356
1682611500000|2023-04-27 16:05:00|89.76|88.46|89.61|88.31|89.76|88.46|89.6|88.3|343
1682611800000|2023-04-27 16:10:00|89.62|88.32|89.52|88.22|89.67|88.37|89.48|88.18|265
1682612100000|2023-04-27 16:15:00|89.51|88.21|89.5|88.2|89.68|88.38|89.5|88.2|309
1682612400000|2023-04-27 16:20:00|89.49|88.19|89.52|88.22|89.64|88.34|89.39|88.09|355
1682612700000|2023-04-27 16:25:00|89.54|88.24|89.72|88.42|89.72|88.42|89.42|88.12|317
1682613000000|2023-04-27 16:30:00|89.73|88.43|89.64|88.34|89.78|88.48|89.63|88.33|291
1682613300000|2023-04-27 16:35:00|89.65|88.35|89.61|88.31|89.74|88.44|89.58|88.28|179
1682613600000|2023-04-27 16:40:00|89.62|88.32|89.7|88.4|89.73|88.43|89.58|88.28|212
1682613900000|2023-04-27 16:45:00|89.71|88.41|89.59|88.29|89.79|88.49|89.53|88.23|240
1682614200000|2023-04-27 16:50:00|89.6|88.3|89.61|88.31|89.66|88.36|89.55|88.25|187
1682614500000|2023-04-27 16:55:00|89.62|88.32|89.8|88.5|89.83|88.53|89.6|88.3|212
1682614800000|2023-04-27 17:00:00|89.81|88.51|89.71|88.41|89.86|88.56|89.69|88.39|189
1682615100000|2023-04-27 17:05:00|89.72|88.42|89.8|88.5|89.8|88.5|89.69|88.39|185
1682615400000|2023-04-27 17:10:00|89.81|88.51|89.97|88.67|90.04|88.74|89.78|88.48|297
1682615700000|2023-04-27 17:15:00|89.96|88.66|90.12|88.82|90.14|88.84|89.91|88.61|249
1682616000000|2023-04-27 17:20:00|90.14|88.84|89.98|88.68|90.16|88.86|89.94|88.64|271
1682616300000|2023-04-27 17:25:00|89.96|88.66|89.88|88.58|89.99|88.69|89.82|88.52|224
1682616600000|2023-04-27 17:30:00|89.89|88.59|89.95|88.65|90.07|88.77|89.84|88.54|246
1682616900000|2023-04-27 17:35:00|89.94|88.64|89.85|88.55|89.97|88.67|89.82|88.52|219
1682617200000|2023-04-27 17:40:00|89.84|88.54|89.9|88.6|89.96|88.66|89.84|88.54|203
1682617500000|2023-04-27 17:45:00|89.88|88.58|90.02|88.72|90.14|88.84|89.88|88.58|373
1682617800000|2023-04-27 17:50:00|90.03|88.73|90.02|88.72|90.15|88.85|90|88.7|264
1682618100000|2023-04-27 17:55:00|90.01|88.71|89.92|88.62|90.06|88.76|89.9|88.6|212
1682618400000|2023-04-27 18:00:00|89.91|88.61|89.87|88.57|90.01|88.71|89.87|88.57|255
1682618700000|2023-04-27 18:05:00|89.88|88.58|89.82|88.52|89.88|88.58|89.71|88.41|280
1682619000000|2023-04-27 18:10:00|89.81|88.51|90.01|88.71|90.06|88.76|89.81|88.51|178
1682619300000|2023-04-27 18:15:00|90|88.7|90.18|88.88|90.34|89.04|90|88.7|313
1682619600000|2023-04-27 18:20:00|90.19|88.89|90.35|89.05|90.47|89.17|90.18|88.88|384
1682619900000|2023-04-27 18:25:00|90.36|89.06|90.47|89.17|90.73|89.43|90.36|89.06|460
1682620200000|2023-04-27 18:30:00|90.48|89.18|90.71|89.41|90.77|89.47|90.48|89.18|362
1682620500000|2023-04-27 18:35:00|90.7|89.4|90.7|89.4|90.76|89.46|90.58|89.28|286
1682620800000|2023-04-27 18:40:00|90.71|89.41|91|89.7|91|89.7|90.62|89.32|378
1682621100000|2023-04-27 18:45:00|91.03|89.73|90.87|89.57|91.03|89.73|90.82|89.52|408
1682621400000|2023-04-27 18:50:00|90.88|89.58|90.72|89.42|90.93|89.63|90.67|89.37|323
1682621700000|2023-04-27 18:55:00|90.71|89.41|90.63|89.33|90.8|89.5|90.58|89.28|338
1682622000000|2023-04-27 19:00:00|90.64|89.34|90.57|89.27|90.72|89.42|90.53|89.23|283
1682622300000|2023-04-27 19:05:00|90.56|89.26|90.28|88.98|90.67|89.37|90.28|88.98|350
1682622600000|2023-04-27 19:10:00|90.29|88.99|90.16|88.86|90.29|88.99|89.89|88.59|538
1682622900000|2023-04-27 19:15:00|90.15|88.85|90.42|89.12|90.46|89.16|90.06|88.76|385
1682623200000|2023-04-27 19:20:00|90.41|89.11|90.43|89.13|90.53|89.23|90.26|88.96|355
1682623500000|2023-04-27 19:25:00|90.42|89.12|90.53|89.23|90.53|89.23|90.37|89.07|251
1682623800000|2023-04-27 19:30:00|90.52|89.22|90.79|89.49|90.81|89.51|90.52|89.22|359
1682624100000|2023-04-27 19:35:00|90.8|89.5|90.63|89.33|90.8|89.5|90.57|89.27|379
1682624400000|2023-04-27 19:40:00|90.64|89.34|90.65|89.35|90.72|89.42|90.59|89.29|340
1682624700000|2023-04-27 19:45:00|90.64|89.34|90.75|89.45|90.78|89.48|90.58|89.28|310
1682625000000|2023-04-27 19:50:00|90.74|89.44|90.75|89.45|90.77|89.47|90.67|89.37|272
1682625300000|2023-04-27 19:55:00|90.74|89.44|90.68|89.38|90.76|89.46|90.56|89.26|224
1682625600000|2023-04-27 20:00:00|90.67|89.37|90.77|89.47|91.01|89.71|90.51|89.21|524
1682625900000|2023-04-27 20:05:00|90.76|89.46|90.57|89.27|90.76|89.46|90.54|89.24|373
1682626200000|2023-04-27 20:10:00|90.58|89.28|90.39|89.09|90.59|89.29|90.3|89|361
1682626500000|2023-04-27 20:15:00|90.4|89.1|90.37|89.07|90.47|89.17|90.28|88.98|299
1682626800000|2023-04-27 20:20:00|90.36|89.06|90.4|89.1|90.59|89.29|90.36|89.06|293
1682627100000|2023-04-27 20:25:00|90.39|89.09|90.4|89.1|90.41|89.11|90.3|89|240
1682627400000|2023-04-27 20:30:00|90.41|89.11|90.49|89.19|90.54|89.24|90.35|89.05|232
1682627700000|2023-04-27 20:35:00|90.48|89.18|90.56|89.26|90.59|89.29|90.48|89.18|238
1682628000000|2023-04-27 20:40:00|90.57|89.27|90.54|89.24|90.61|89.31|90.54|89.24|141
1682628300000|2023-04-27 20:45:00|90.53|89.23|90.53|89.23|90.61|89.31|90.5|89.2|157
1682628600000|2023-04-27 20:50:00|90.54|89.24|90.54|89.24|90.62|89.32|90.53|89.23|166
1682628900000|2023-04-27 20:55:00|90.55|89.25|90.5|89.2|90.58|89.28|90.42|89.12|175
1682629200000|2023-04-27 21:00:00|90.49|89.19|90.75|89.45|90.75|89.45|90.49|89.19|94
1682629500000|2023-04-27 21:05:00|90.74|89.44|90.65|89.35|90.79|89.49|90.65|89.35|129
1682629800000|2023-04-27 21:10:00|90.66|89.36|90.88|89.58|90.88|89.58|90.65|89.35|143
1682630100000|2023-04-27 21:15:00|90.87|89.57|90.89|89.59|90.93|89.63|90.82|89.52|79
1682630400000|2023-04-27 21:20:00|90.88|89.58|91.07|89.77|91.07|89.77|90.88|89.58|86
1682630700000|2023-04-27 21:25:00|91.08|89.78|90.91|89.61|91.1|89.8|90.91|89.61|74
1682631000000|2023-04-27 21:30:00|90.9|89.6|90.74|89.44|90.9|89.6|90.66|89.36|81
1682631300000|2023-04-27 21:35:00|90.75|89.45|90.87|89.57|90.89|89.59|90.75|89.45|78
1682631600000|2023-04-27 21:40:00|90.86|89.56|90.71|89.41|90.87|89.57|90.71|89.41|76
1682631900000|2023-04-27 21:45:00|90.7|89.4|90.54|89.24|90.7|89.4|90.51|89.21|72
1682632200000|2023-04-27 21:50:00|90.55|89.25|90.65|89.35|90.68|89.38|90.55|89.25|51
1682632500000|2023-04-27 21:55:00|90.66|89.36|90.6|89.3|90.74|89.44|90.6|89.3|70
1682632800000|2023-04-27 22:00:00|90.59|89.29|90.61|89.31|90.77|89.47|90.53|89.23|234
1682633100000|2023-04-27 22:05:00|90.62|89.32|90.67|89.37|90.75|89.45|90.57|89.27|219
1682633400000|2023-04-27 22:10:00|90.66|89.36|90.63|89.33|90.75|89.45|90.62|89.32|235
1682633700000|2023-04-27 22:15:00|90.62|89.32|90.53|89.23|90.67|89.37|90.52|89.22|166
1682634000000|2023-04-27 22:20:00|90.54|89.24|90.44|89.14|90.59|89.29|90.44|89.14|141
1682634300000|2023-04-27 22:25:00|90.46|89.16|90.51|89.21|90.53|89.23|90.45|89.15|122
1682634600000|2023-04-27 22:30:00|90.52|89.22|90.39|89.09|90.6|89.3|90.39|89.09|192
1682634900000|2023-04-27 22:35:00|90.4|89.1|90.44|89.14|90.5|89.2|90.39|89.09|137
1682635200000|2023-04-27 22:40:00|90.43|89.13|90.52|89.22|90.55|89.25|90.42|89.12|118
1682635500000|2023-04-27 22:45:00|90.53|89.23|90.37|89.07|90.53|89.23|90.35|89.05|132
1682635800000|2023-04-27 22:50:00|90.36|89.06|89.89|88.59|90.46|89.16|89.66|88.36|335
1682636100000|2023-04-27 22:55:00|89.87|88.57|90.18|88.88|90.26|88.96|89.85|88.55|345
1682636400000|2023-04-27 23:00:00|90.17|88.87|90.29|88.99|90.39|89.09|90.09|88.79|268
1682636700000|2023-04-27 23:05:00|90.28|88.98|90.48|89.18|90.53|89.23|90.25|88.95|200
1682637000000|2023-04-27 23:10:00|90.49|89.19|90.27|88.97|90.49|89.19|90.24|88.94|225
1682637300000|2023-04-27 23:15:00|90.26|88.96|90.47|89.17|90.51|89.21|90.25|88.95|183
1682637600000|2023-04-27 23:20:00|90.48|89.18|90.37|89.07|90.5|89.2|90.35|89.05|138
1682637900000|2023-04-27 23:25:00|90.4|89.1|90.38|89.08|90.47|89.17|90.34|89.04|213
1682638200000|2023-04-27 23:30:00|90.39|89.09|90.41|89.11|90.51|89.21|90.35|89.05|181
1682638500000|2023-04-27 23:35:00|90.42|89.12|90.35|89.05|90.43|89.13|90.31|89.01|143
1682638800000|2023-04-27 23:40:00|90.36|89.06|90.22|88.92|90.38|89.08|90.21|88.91|177
1682639100000|2023-04-27 23:45:00|90.21|88.91|90.24|88.94|90.25|88.95|90.14|88.84|162
1682639400000|2023-04-27 23:50:00|90.23|88.93|90.3|89|90.38|89.08|90.2|88.9|133
1682639700000|2023-04-27 23:55:00|90.31|89.01|90.39|89.09|90.4|89.1|90.29|88.99|125
1682640000000|2023-04-28 00:00:00|90.4|89.1|90.43|89.13|90.44|89.14|90.37|89.07|165
1682640300000|2023-04-28 00:05:00|90.44|89.14|90.43|89.13|90.48|89.18|90.27|88.97|267
1682640600000|2023-04-28 00:10:00|90.44|89.14|90.16|88.86|90.44|89.14|90.15|88.85|206
1682640900000|2023-04-28 00:15:00|90.17|88.87|90.11|88.81|90.17|88.87|90.01|88.71|239
1682641200000|2023-04-28 00:20:00|90.1|88.8|89.92|88.62|90.21|88.91|89.92|88.62|214
1682641500000|2023-04-28 00:25:00|89.93|88.63|89.96|88.66|90|88.7|89.88|88.58|198
1682641800000|2023-04-28 00:30:00|89.97|88.67|90.08|88.78|90.09|88.79|89.82|88.52|202
1682642100000|2023-04-28 00:35:00|90.09|88.79|90.08|88.78|90.13|88.83|90.02|88.72|199
1682642400000|2023-04-28 00:40:00|90.07|88.77|89.98|88.68|90.08|88.78|89.95|88.65|214
1682642700000|2023-04-28 00:45:00|89.99|88.69|90.22|88.92|90.22|88.92|89.98|88.68|208
1682643000000|2023-04-28 00:50:00|90.21|88.91|90.23|88.93|90.25|88.95|90.17|88.87|206
1682643300000|2023-04-28 00:55:00|90.22|88.92|90.36|89.06|90.37|89.07|90.2|88.9|221
1682643600000|2023-04-28 01:00:00|90.35|89.05|90.36|89.06|90.43|89.13|90.32|89.02|283
1682643900000|2023-04-28 01:05:00|90.37|89.07|90.24|88.94|90.42|89.12|90.24|88.94|225
1682644200000|2023-04-28 01:10:00|90.25|88.95|90.04|88.74|90.25|88.95|89.99|88.69|183
1682644500000|2023-04-28 01:15:00|90.03|88.73|90.05|88.75|90.07|88.77|89.96|88.66|194
1682644800000|2023-04-28 01:20:00|90.04|88.74|89.9|88.6|90.05|88.75|89.9|88.6|117
1682645100000|2023-04-28 01:25:00|89.91|88.61|89.94|88.64|89.98|88.68|89.87|88.57|151
1682645400000|2023-04-28 01:30:00|89.95|88.65|89.93|88.63|89.96|88.66|89.79|88.49|197
1682645700000|2023-04-28 01:35:00|89.94|88.64|90.15|88.85|90.21|88.91|89.89|88.59|207
1682646000000|2023-04-28 01:40:00|90.16|88.86|90.3|89|90.32|89.02|90.05|88.75|206
1682646300000|2023-04-28 01:45:00|90.29|88.99|90.24|88.94|90.31|89.01|90.16|88.86|213
1682646600000|2023-04-28 01:50:00|90.23|88.93|90.1|88.8|90.25|88.95|90.1|88.8|165
1682646900000|2023-04-28 01:55:00|90.11|88.81|90.01|88.71|90.14|88.84|90|88.7|115
1682647200000|2023-04-28 02:00:00|89.99|88.69|89.89|88.59|90.07|88.77|89.88|88.58|136
1682647500000|2023-04-28 02:05:00|89.88|88.58|89.77|88.47|89.95|88.65|89.76|88.46|157
1682647800000|2023-04-28 02:10:00|89.78|88.48|89.65|88.35|89.81|88.51|89.63|88.33|99
1682648100000|2023-04-28 02:15:00|89.64|88.34|89.45|88.15|89.67|88.37|89.44|88.14|186
1682648400000|2023-04-28 02:20:00|89.47|88.17|89.63|88.33|89.67|88.37|89.47|88.17|160
1682648700000|2023-04-28 02:25:00|89.6|88.3|89.63|88.33|89.64|88.34|89.54|88.24|95
1682649000000|2023-04-28 02:30:00|89.62|88.32|89.57|88.27|89.63|88.33|89.49|88.19|124
1682649300000|2023-04-28 02:35:00|89.56|88.26|89.59|88.29|89.62|88.32|89.49|88.19|107
1682649600000|2023-04-28 02:40:00|89.58|88.28|89.65|88.35|89.66|88.36|89.52|88.22|148
1682649900000|2023-04-28 02:45:00|89.63|88.33|89.64|88.34|89.67|88.37|89.56|88.26|209
1682650200000|2023-04-28 02:50:00|89.63|88.33|89.63|88.33|89.7|88.4|89.55|88.25|165
1682650500000|2023-04-28 02:55:00|89.62|88.32|89.65|88.35|89.66|88.36|89.55|88.25|122
1682650800000|2023-04-28 03:00:00|89.63|88.33|89.59|88.29|89.65|88.35|89.57|88.27|122
1682651100000|2023-04-28 03:05:00|89.58|88.28|89.61|88.31|89.63|88.33|89.53|88.23|85
1682651400000|2023-04-28 03:10:00|89.62|88.32|89.72|88.42|89.72|88.42|89.56|88.26|126
1682651700000|2023-04-28 03:15:00|89.73|88.43|89.7|88.4|89.73|88.43|89.57|88.27|126
1682652000000|2023-04-28 03:20:00|89.71|88.41|89.56|88.26|89.71|88.41|89.54|88.24|66
1682652300000|2023-04-28 03:25:00|89.55|88.25|89.53|88.23|89.68|88.38|89.53|88.23|102
1682652600000|2023-04-28 03:30:00|89.54|88.24|89.55|88.25|89.61|88.31|89.53|88.23|74
1682652900000|2023-04-28 03:35:00|89.56|88.26|89.65|88.35|89.67|88.37|89.51|88.21|92
1682653200000|2023-04-28 03:40:00|89.64|88.34|89.62|88.32|89.66|88.36|89.61|88.31|92
1682653500000|2023-04-28 03:45:00|89.63|88.33|89.63|88.33|89.65|88.35|89.57|88.27|85
1682653800000|2023-04-28 03:50:00|89.62|88.32|89.6|88.3|89.62|88.32|89.58|88.28|89
1682654100000|2023-04-28 03:55:00|89.59|88.29|89.71|88.41|89.71|88.41|89.57|88.27|43
1682654400000|2023-04-28 04:00:00|89.7|88.4|89.71|88.41|89.76|88.46|89.67|88.37|82
1682654700000|2023-04-28 04:05:00|89.7|88.4|89.78|88.48|89.78|88.48|89.67|88.37|103
1682655000000|2023-04-28 04:10:00|89.79|88.49|89.86|88.56|89.93|88.63|89.76|88.46|163
1682655300000|2023-04-28 04:15:00|89.85|88.55|89.98|88.68|89.98|88.68|89.83|88.53|141
1682655600000|2023-04-28 04:20:00|89.97|88.67|89.98|88.68|90.02|88.72|89.93|88.63|149
1682655900000|2023-04-28 04:25:00|89.99|88.69|90.03|88.73|90.06|88.76|89.97|88.67|143
1682656200000|2023-04-28 04:30:00|90.02|88.72|89.99|88.69|90.1|88.8|89.99|88.69|114
1682656500000|2023-04-28 04:35:00|90|88.7|90.08|88.78|90.11|88.81|89.94|88.64|115
1682656800000|2023-04-28 04:40:00|90.09|88.79|90.21|88.91|90.21|88.91|90.08|88.78|64
1682657100000|2023-04-28 04:45:00|90.22|88.92|90.14|88.84|90.22|88.92|90.09|88.79|111
1682657400000|2023-04-28 04:50:00|90.13|88.83|90.12|88.82|90.14|88.84|90.09|88.79|85
1682657700000|2023-04-28 04:55:00|90.13|88.83|90.1|88.8|90.27|88.97|90.1|88.8|162
1682658000000|2023-04-28 05:00:00|90.11|88.81|90.08|88.78|90.14|88.84|90.03|88.73|71
1682658300000|2023-04-28 05:05:00|90.09|88.79|90.1|88.8|90.13|88.83|90.06|88.76|102
1682658600000|2023-04-28 05:10:00|90.09|88.79|90.12|88.82|90.13|88.83|90.08|88.78|73
1682658900000|2023-04-28 05:15:00|90.11|88.81|90.18|88.88|90.24|88.94|90.1|88.8|115
1682659200000|2023-04-28 05:20:00|90.19|88.89|90.36|89.06|90.37|89.07|90.17|88.87|114
1682659500000|2023-04-28 05:25:00|90.37|89.07|90.42|89.12|90.42|89.12|90.32|89.02|137
1682659800000|2023-04-28 05:30:00|90.43|89.13|90.23|88.93|90.46|89.16|90.19|88.89|137
1682660100000|2023-04-28 05:35:00|90.24|88.94|90.39|89.09|90.44|89.14|90.23|88.93|242
1682660400000|2023-04-28 05:40:00|90.38|89.08|90.3|89|90.38|89.08|90.3|89|147
1682660700000|2023-04-28 05:45:00|90.29|88.99|90.23|88.93|90.31|89.01|90.2|88.9|173
1682661000000|2023-04-28 05:50:00|90.24|88.94|90.15|88.85|90.24|88.94|90.11|88.81|138
1682661300000|2023-04-28 05:55:00|90.16|88.86|90.08|88.78|90.17|88.87|90.07|88.77|113
1682661600000|2023-04-28 06:00:00|90.09|88.79|90.05|88.75|90.11|88.81|90|88.7|174
1682661900000|2023-04-28 06:05:00|90.06|88.76|90.12|88.82|90.12|88.82|90.05|88.75|107
1682662200000|2023-04-28 06:10:00|90.11|88.81|90.14|88.84|90.14|88.84|90.09|88.79|113
1682662500000|2023-04-28 06:15:00|90.15|88.85|90.15|88.85|90.24|88.94|90.14|88.84|102
1682662800000|2023-04-28 06:20:00|90.16|88.86|90.01|88.71|90.16|88.86|89.94|88.64|219
1682663100000|2023-04-28 06:25:00|90.02|88.72|90.06|88.76|90.09|88.79|90.01|88.71|124
1682663400000|2023-04-28 06:30:00|90.05|88.75|90|88.7|90.08|88.78|89.92|88.62|184
1682663700000|2023-04-28 06:35:00|90.01|88.71|89.96|88.66|90.05|88.75|89.95|88.65|151
1682664000000|2023-04-28 06:40:00|89.97|88.67|89.94|88.64|90.04|88.74|89.94|88.64|140
1682664300000|2023-04-28 06:45:00|89.95|88.65|90|88.7|90.04|88.74|89.91|88.61|140
1682664600000|2023-04-28 06:50:00|90.01|88.71|90.07|88.77|90.1|88.8|89.97|88.67|132
1682664900000|2023-04-28 06:55:00|90.06|88.76|90.09|88.79|90.14|88.84|90.01|88.71|134
1682665200000|2023-04-28 07:00:00|90.08|88.78|90.19|88.89|90.23|88.93|90.08|88.78|142
1682665500000|2023-04-28 07:05:00|90.2|88.9|90.21|88.91|90.28|88.98|90.16|88.86|130
1682665800000|2023-04-28 07:10:00|90.22|88.92|90.22|88.92|90.26|88.96|90.21|88.91|135
1682666100000|2023-04-28 07:15:00|90.21|88.91|90.2|88.9|90.25|88.95|90.17|88.87|181
1682666400000|2023-04-28 07:20:00|90.21|88.91|90.2|88.9|90.24|88.94|90.17|88.87|122
1682666700000|2023-04-28 07:25:00|90.21|88.91|90.18|88.88|90.23|88.93|90.16|88.86|137
1682667000000|2023-04-28 07:30:00|90.16|88.86|90.16|88.86|90.23|88.93|90.14|88.84|189
1682667300000|2023-04-28 07:35:00|90.17|88.87|90.47|89.17|90.48|89.18|90.14|88.84|184
1682667600000|2023-04-28 07:40:00|90.51|89.21|90.69|89.39|90.76|89.46|90.42|89.12|255
1682667900000|2023-04-28 07:45:00|90.68|89.38|90.87|89.57|91.04|89.74|90.68|89.38|323
1682668200000|2023-04-28 07:50:00|90.86|89.56|90.68|89.38|90.93|89.63|90.68|89.38|227
1682668500000|2023-04-28 07:55:00|90.69|89.39|90.67|89.37|90.69|89.39|90.57|89.27|219
1682668800000|2023-04-28 08:00:00|90.66|89.36|90.56|89.26|90.82|89.52|90.56|89.26|228
1682669100000|2023-04-28 08:05:00|90.57|89.27|90.51|89.21|90.66|89.36|90.49|89.19|147
1682669400000|2023-04-28 08:10:00|90.52|89.22|90.55|89.25|90.59|89.29|90.48|89.18|175
1682669700000|2023-04-28 08:15:00|90.54|89.24|90.4|89.1|90.63|89.33|90.39|89.09|177
1682670000000|2023-04-28 08:20:00|90.39|89.09|90.44|89.14|90.5|89.2|90.34|89.04|110
1682670300000|2023-04-28 08:25:00|90.43|89.13|90.49|89.19|90.54|89.24|90.43|89.13|141
1682670600000|2023-04-28 08:30:00|90.48|89.18|90.43|89.13|90.63|89.33|90.27|88.97|272
1682670900000|2023-04-28 08:35:00|90.42|89.12|90.32|89.02|90.43|89.13|90.24|88.94|216
1682671200000|2023-04-28 08:40:00|90.31|89.01|89.89|88.59|90.32|89.02|89.75|88.45|312
1682671500000|2023-04-28 08:45:00|89.9|88.6|90.04|88.74|90.11|88.81|89.82|88.52|284
1682671800000|2023-04-28 08:50:00|90.05|88.75|90.01|88.71|90.08|88.78|89.91|88.61|174
1682672100000|2023-04-28 08:55:00|90|88.7|90.06|88.76|90.14|88.84|89.96|88.66|164
1682672400000|2023-04-28 09:00:00|90.07|88.77|90.12|88.82|90.2|88.9|90.06|88.76|136
1682672700000|2023-04-28 09:05:00|90.11|88.81|89.92|88.62|90.11|88.81|89.9|88.6|218
1682673000000|2023-04-28 09:10:00|89.93|88.63|90.12|88.82|90.13|88.83|89.92|88.62|219
1682673300000|2023-04-28 09:15:00|90.13|88.83|90.51|89.21|90.53|89.23|90.12|88.82|254
1682673600000|2023-04-28 09:20:00|90.5|89.2|90.37|89.07|90.51|89.21|90.31|89.01|222
1682673900000|2023-04-28 09:25:00|90.36|89.06|90.3|89|90.37|89.07|90.22|88.92|221
1682674200000|2023-04-28 09:30:00|90.31|89.01|90.37|89.07|90.41|89.11|90.28|88.98|157
1682674500000|2023-04-28 09:35:00|90.34|89.04|90.22|88.92|90.34|89.04|90.11|88.81|181
1682674800000|2023-04-28 09:40:00|90.21|88.91|90.16|88.86|90.22|88.92|90.05|88.75|217
1682675100000|2023-04-28 09:45:00|90.15|88.85|90.17|88.87|90.18|88.88|90.04|88.74|183
1682675400000|2023-04-28 09:50:00|90.16|88.86|90.17|88.87|90.23|88.93|90.11|88.81|132
1682675700000|2023-04-28 09:55:00|90.16|88.86|89.95|88.65|90.17|88.87|89.93|88.63|245
1682676000000|2023-04-28 10:00:00|89.96|88.66|90.1|88.8|90.14|88.84|89.89|88.59|245
1682676300000|2023-04-28 10:05:00|90.11|88.81|90.11|88.81|90.16|88.86|90|88.7|202
1682676600000|2023-04-28 10:10:00|90.1|88.8|90.1|88.8|90.14|88.84|90.05|88.75|191
1682676900000|2023-04-28 10:15:00|90.09|88.79|90.17|88.87|90.18|88.88|90.08|88.78|160
1682677200000|2023-04-28 10:20:00|90.16|88.86|90.17|88.87|90.19|88.89|90.14|88.84|104
1682677500000|2023-04-28 10:25:00|90.16|88.86|90.33|89.03|90.4|89.1|90.15|88.85|126
1682677800000|2023-04-28 10:30:00|90.32|89.02|90.32|89.02|90.35|89.05|90.22|88.92|138
1682678100000|2023-04-28 10:35:00|90.3|89|90.37|89.07|90.38|89.08|90.3|89|195
1682678400000|2023-04-28 10:40:00|90.36|89.06|90.23|88.93|90.37|89.07|90.2|88.9|184
1682678700000|2023-04-28 10:45:00|90.24|88.94|90.2|88.9|90.24|88.94|90.15|88.85|182
1682679000000|2023-04-28 10:50:00|90.21|88.91|90.17|88.87|90.3|89|90.12|88.82|219
1682679300000|2023-04-28 10:55:00|90.16|88.86|90.13|88.83|90.23|88.93|90.11|88.81|128
1682679600000|2023-04-28 11:00:00|90.12|88.82|90.1|88.8|90.14|88.84|90.05|88.75|205
1682679900000|2023-04-28 11:05:00|90.11|88.81|90.12|88.82|90.15|88.85|90.09|88.79|135
1682680200000|2023-04-28 11:10:00|90.11|88.81|90.15|88.85|90.2|88.9|90.07|88.77|177
1682680500000|2023-04-28 11:15:00|90.14|88.84|90.03|88.73|90.15|88.85|90.03|88.73|132
1682680800000|2023-04-28 11:20:00|90.04|88.74|90.15|88.85|90.19|88.89|90.02|88.72|122
1682681100000|2023-04-28 11:25:00|90.14|88.84|90.1|88.8|90.18|88.88|90.1|88.8|129
1682681400000|2023-04-28 11:30:00|90.11|88.81|90.01|88.71|90.12|88.82|90|88.7|145
1682681700000|2023-04-28 11:35:00|90.02|88.72|89.96|88.66|90.07|88.77|89.92|88.62|194
1682682000000|2023-04-28 11:40:00|89.97|88.67|90.02|88.72|90.05|88.75|89.92|88.62|148
1682682300000|2023-04-28 11:45:00|90.03|88.73|89.78|88.48|90.04|88.74|89.78|88.48|236
1682682600000|2023-04-28 11:50:00|89.79|88.49|89.84|88.54|89.86|88.56|89.61|88.31|337
1682682900000|2023-04-28 11:55:00|89.83|88.53|89.67|88.37|89.85|88.55|89.66|88.36|266
1682683200000|2023-04-28 12:00:00|89.65|88.35|89.68|88.38|89.7|88.4|89.49|88.19|374
1682683500000|2023-04-28 12:05:00|89.66|88.36|89.8|88.5|89.84|88.54|89.64|88.34|285
1682683800000|2023-04-28 12:10:00|89.81|88.51|89.86|88.56|89.87|88.57|89.78|88.48|217
1682684100000|2023-04-28 12:15:00|89.87|88.57|89.91|88.61|89.97|88.67|89.87|88.57|147
1682684400000|2023-04-28 12:20:00|89.9|88.6|90.04|88.74|90.04|88.74|89.79|88.49|217
1682684700000|2023-04-28 12:25:00|90.03|88.73|89.98|88.68|90.11|88.81|89.95|88.65|281
1682685000000|2023-04-28 12:30:00|90|88.7|89.87|88.57|90.47|89.17|89.77|88.47|618
1682685300000|2023-04-28 12:35:00|89.86|88.56|89.97|88.67|90.08|88.78|89.86|88.56|429
1682685600000|2023-04-28 12:40:00|89.98|88.68|90.02|88.72|90.05|88.75|89.85|88.55|304
1682685900000|2023-04-28 12:45:00|90.01|88.71|89.6|88.3|90.05|88.75|89.6|88.3|352
1682686200000|2023-04-28 12:50:00|89.61|88.31|89.81|88.51|89.87|88.57|89.54|88.24|363
1682686500000|2023-04-28 12:55:00|89.79|88.49|89.65|88.35|89.81|88.51|89.6|88.3|308
1682686800000|2023-04-28 13:00:00|89.66|88.36|89.76|88.46|89.79|88.49|89.54|88.24|356
1682687100000|2023-04-28 13:05:00|89.77|88.47|89.72|88.42|89.78|88.48|89.69|88.39|214
1682687400000|2023-04-28 13:10:00|89.71|88.41|89.8|88.5|89.81|88.51|89.64|88.34|205
1682687700000|2023-04-28 13:15:00|89.79|88.49|89.93|88.63|89.93|88.63|89.68|88.38|193
1682688000000|2023-04-28 13:20:00|89.92|88.62|89.85|88.55|89.93|88.63|89.76|88.46|150
1682688300000|2023-04-28 13:25:00|89.84|88.54|89.88|88.58|89.95|88.65|89.78|88.48|234
1682688600000|2023-04-28 13:30:00|89.87|88.57|89.77|88.47|90.01|88.71|89.76|88.46|230
1682688900000|2023-04-28 13:35:00|89.76|88.46|89.81|88.51|89.88|88.58|89.74|88.44|271
1682689200000|2023-04-28 13:40:00|89.8|88.5|88.86|87.56|89.82|88.52|88.34|87.04|625
1682689500000|2023-04-28 13:45:00|88.85|87.55|88.87|87.57|89.13|87.83|88.71|87.41|528
1682689800000|2023-04-28 13:50:00|88.88|87.58|88.86|87.56|89.13|87.83|88.71|87.41|485
1682690100000|2023-04-28 13:55:00|88.83|87.53|88.8|87.5|88.92|87.62|88.69|87.39|415
1682690400000|2023-04-28 14:00:00|88.81|87.51|89.06|87.76|89.07|87.77|88.71|87.41|378
1682690700000|2023-04-28 14:05:00|89.05|87.75|89.29|87.99|89.4|88.1|89.05|87.75|385
1682691000000|2023-04-28 14:10:00|89.28|87.98|89.39|88.09|89.44|88.14|89.12|87.82|340
1682691300000|2023-04-28 14:15:00|89.41|88.11|89.44|88.14|89.48|88.18|89.38|88.08|239
1682691600000|2023-04-28 14:20:00|89.45|88.15|89.8|88.5|89.89|88.59|89.43|88.13|263
1682691900000|2023-04-28 14:25:00|89.79|88.49|89.64|88.34|89.79|88.49|89.58|88.28|374
1682692200000|2023-04-28 14:30:00|89.65|88.35|89.55|88.25|89.68|88.38|89.53|88.23|222
1682692500000|2023-04-28 14:35:00|89.54|88.24|89.4|88.1|89.56|88.26|89.23|87.93|336
1682692800000|2023-04-28 14:40:00|89.39|88.09|89.26|87.96|89.41|88.11|89.21|87.91|245
1682693100000|2023-04-28 14:45:00|89.27|87.97|89.41|88.11|89.46|88.16|89.23|87.93|206
1682693400000|2023-04-28 14:50:00|89.42|88.12|89.32|88.02|89.5|88.2|89.26|87.96|181
1682693700000|2023-04-28 14:55:00|89.31|88.01|89.06|87.76|89.33|88.03|88.9|87.6|371
1682694000000|2023-04-28 15:00:00|89.05|87.75|88.84|87.54|89.05|87.75|88.84|87.54|328
1682694300000|2023-04-28 15:05:00|88.83|87.53|89.03|87.73|89.1|87.8|88.76|87.46|393
1682694600000|2023-04-28 15:10:00|89.02|87.72|89.03|87.73|89.15|87.85|88.98|87.68|318
1682694900000|2023-04-28 15:15:00|89.02|87.72|89.12|87.82|89.16|87.86|89|87.7|239
1682695200000|2023-04-28 15:20:00|89.1|87.8|89.12|87.82|89.13|87.83|89.04|87.74|197
1682695500000|2023-04-28 15:25:00|89.11|87.81|89.17|87.87|89.23|87.93|89.09|87.79|262
1682695800000|2023-04-28 15:30:00|89.18|87.88|89.2|87.9|89.29|87.99|89.13|87.83|232
1682696100000|2023-04-28 15:35:00|89.19|87.89|89.2|87.9|89.28|87.98|89.18|87.88|196
1682696400000|2023-04-28 15:40:00|89.21|87.91|89.2|87.9|89.28|87.98|89.14|87.84|221
1682696700000|2023-04-28 15:45:00|89.19|87.89|89.41|88.11|89.46|88.16|89.16|87.86|185
1682697000000|2023-04-28 15:50:00|89.39|88.09|89.35|88.05|89.4|88.1|89.34|88.04|159
1682697300000|2023-04-28 15:55:00|89.34|88.04|89.38|88.08|89.4|88.1|89.32|88.02|151
1682697600000|2023-04-28 16:00:00|89.37|88.07|89.5|88.2|89.52|88.22|89.35|88.05|232
1682697900000|2023-04-28 16:05:00|89.51|88.21|90.27|88.97|90.34|89.04|89.5|88.2|418
1682698200000|2023-04-28 16:10:00|90.26|88.96|90.74|89.44|90.96|89.66|90.25|88.95|614
1682698500000|2023-04-28 16:15:00|90.7|89.4|90.34|89.04|90.7|89.4|90.22|88.92|513
1682698800000|2023-04-28 16:20:00|90.33|89.03|90.53|89.23|90.68|89.38|90.31|89.01|505
1682699100000|2023-04-28 16:25:00|90.52|89.22|90.06|88.76|90.55|89.25|89.99|88.69|451
1682699400000|2023-04-28 16:30:00|90.08|88.78|89.59|88.29|90.25|88.95|89.48|88.18|417
1682699700000|2023-04-28 16:35:00|89.58|88.28|89.71|88.41|89.73|88.43|89.54|88.24|334
1682700000000|2023-04-28 16:40:00|89.72|88.42|89.75|88.45|89.86|88.56|89.67|88.37|304
1682700300000|2023-04-28 16:45:00|89.76|88.46|89.94|88.64|89.98|88.68|89.75|88.45|265
1682700600000|2023-04-28 16:50:00|89.95|88.65|90.02|88.72|90.04|88.74|89.89|88.59|187
1682700900000|2023-04-28 16:55:00|90.03|88.73|90.12|88.82|90.21|88.91|90.02|88.72|302
1682701200000|2023-04-28 17:00:00|90.11|88.81|90.06|88.76|90.13|88.83|89.95|88.65|258
1682701500000|2023-04-28 17:05:00|90.05|88.75|90.01|88.71|90.19|88.89|89.99|88.69|266
1682701800000|2023-04-28 17:10:00|90.02|88.72|89.91|88.61|90.07|88.77|89.91|88.61|183
1682702100000|2023-04-28 17:15:00|89.9|88.6|89.68|88.38|89.91|88.61|89.68|88.38|263
1682702400000|2023-04-28 17:20:00|89.69|88.39|89.66|88.36|89.75|88.45|89.63|88.33|238
1682702700000|2023-04-28 17:25:00|89.67|88.37|89.72|88.42|89.76|88.46|89.56|88.26|248
1682703000000|2023-04-28 17:30:00|89.73|88.43|89.68|88.38|89.8|88.5|89.6|88.3|263
1682703300000|2023-04-28 17:35:00|89.67|88.37|89.69|88.39|89.74|88.44|89.6|88.3|326
1682703600000|2023-04-28 17:40:00|89.71|88.41|89.88|88.58|89.89|88.59|89.71|88.41|185
1682703900000|2023-04-28 17:45:00|89.87|88.57|89.7|88.4|89.91|88.61|89.69|88.39|185
1682704200000|2023-04-28 17:50:00|89.71|88.41|89.74|88.44|89.78|88.48|89.64|88.34|212
1682704500000|2023-04-28 17:55:00|89.73|88.43|89.79|88.49|89.79|88.49|89.68|88.38|239
1682704800000|2023-04-28 18:00:00|89.78|88.48|89.76|88.46|89.86|88.56|89.75|88.45|224
1682705100000|2023-04-28 18:05:00|89.75|88.45|89.57|88.27|89.76|88.46|89.48|88.18|320
1682705400000|2023-04-28 18:10:00|89.59|88.29|89.45|88.15|89.6|88.3|89.37|88.07|251
1682705700000|2023-04-28 18:15:00|89.44|88.14|89.58|88.28|89.67|88.37|89.4|88.1|222
1682706000000|2023-04-28 18:20:00|89.59|88.29|89.48|88.18|89.6|88.3|89.38|88.08|202
1682706300000|2023-04-28 18:25:00|89.47|88.17|89.52|88.22|89.54|88.24|89.37|88.07|269
1682706600000|2023-04-28 18:30:00|89.51|88.21|89.58|88.28|89.64|88.34|89.47|88.17|292
1682706900000|2023-04-28 18:35:00|89.57|88.27|89.63|88.33|89.66|88.36|89.47|88.17|244
1682707200000|2023-04-28 18:40:00|89.62|88.32|89.67|88.37|89.71|88.41|89.58|88.28|213
1682707500000|2023-04-28 18:45:00|89.66|88.36|89.79|88.49|89.8|88.5|89.66|88.36|263
1682707800000|2023-04-28 18:50:00|89.78|88.48|89.84|88.54|89.9|88.6|89.75|88.45|195
1682708100000|2023-04-28 18:55:00|89.85|88.55|89.83|88.53|89.9|88.6|89.81|88.51|234
1682708400000|2023-04-28 19:00:00|89.84|88.54|90.15|88.85|90.27|88.97|89.83|88.53|405
1682708700000|2023-04-28 19:05:00|90.16|88.86|90|88.7|90.21|88.91|90|88.7|283
1682709000000|2023-04-28 19:10:00|90.02|88.72|90.09|88.79|90.18|88.88|90.01|88.71|253
1682709300000|2023-04-28 19:15:00|90.1|88.8|90.13|88.83|90.18|88.88|90.04|88.74|295
1682709600000|2023-04-28 19:20:00|90.14|88.84|89.96|88.66|90.16|88.86|89.9|88.6|275
1682709900000|2023-04-28 19:25:00|89.97|88.67|89.96|88.66|90.06|88.76|89.91|88.61|236
1682710200000|2023-04-28 19:30:00|89.97|88.67|89.94|88.64|90.09|88.79|89.93|88.63|236
1682710500000|2023-04-28 19:35:00|89.93|88.63|90.1|88.8|90.17|88.87|89.9|88.6|229
1682710800000|2023-04-28 19:40:00|90.09|88.79|90.15|88.85|90.23|88.93|90.01|88.71|265
1682711100000|2023-04-28 19:45:00|90.14|88.84|90.11|88.81|90.18|88.88|90.09|88.79|264
1682711400000|2023-04-28 19:50:00|90.1|88.8|90.04|88.74|90.1|88.8|89.99|88.69|225
1682711700000|2023-04-28 19:55:00|90.03|88.73|90.04|88.74|90.12|88.82|89.99|88.69|285
1682712000000|2023-04-28 20:00:00|90.05|88.75|90.11|88.81|90.14|88.84|90.02|88.72|91
1682712300000|2023-04-28 20:05:00|90.1|88.8|90.18|88.88|90.2|88.9|90.05|88.75|71
1682712600000|2023-04-28 20:10:00|90.17|88.87|90.15|88.85|90.24|88.94|90.14|88.84|83
1682712900000|2023-04-28 20:15:00|90.14|88.84|90.06|88.76|90.2|88.9|90.02|88.72|60
1682713200000|2023-04-28 20:20:00|90.07|88.77|90.18|88.88|90.19|88.89|90.06|88.76|47
1682713500000|2023-04-28 20:25:00|90.19|88.89|90.22|88.92|90.24|88.94|90.17|88.87|43
1682713800000|2023-04-28 20:30:00|90.23|88.93|90.12|88.82|90.24|88.94|90.03|88.73|115
1682714100000|2023-04-28 20:35:00|90.13|88.83|90.23|88.93|90.27|88.97|90.13|88.83|55
1682714400000|2023-04-28 20:40:00|90.22|88.92|90.24|88.94|90.28|88.98|90.21|88.91|62
1682714700000|2023-04-28 20:45:00|90.25|88.95|90.22|88.92|90.31|89.01|90.21|88.91|50
1682715000000|2023-04-28 20:50:00|90.27|88.97|90.32|89.02|90.39|89.09|90.26|88.96|96
1682715300000|2023-04-28 20:55:00|90.31|89.01|90.25|88.95|90.35|89.05|90.22|88.92|58
1682751600000|2023-04-29 07:00:00|90.36|89.06|90.41|89.11|90.43|89.13|90.36|89.06|67
1682751900000|2023-04-29 07:05:00|90.4|89.1|90.42|89.12|90.49|89.19|90.4|89.1|79
1682752200000|2023-04-29 07:10:00|90.41|89.11|90.36|89.06|90.44|89.14|90.36|89.06|47
1682752500000|2023-04-29 07:15:00|90.35|89.05|90.29|88.99|90.35|89.05|90.23|88.93|80
1682752800000|2023-04-29 07:20:00|90.28|88.98|90.3|89|90.43|89.13|90.22|88.92|102
1682753100000|2023-04-29 07:25:00|90.31|89.01|90.24|88.94|90.31|89.01|90.16|88.86|51
1682753400000|2023-04-29 07:30:00|90.23|88.93|90.22|88.92|90.27|88.97|90.21|88.91|93
1682753700000|2023-04-29 07:35:00|90.21|88.91|90.25|88.95|90.28|88.98|90.18|88.88|88
1682754000000|2023-04-29 07:40:00|90.26|88.96|90.32|89.02|90.33|89.03|90.25|88.95|50
1682754300000|2023-04-29 07:45:00|90.33|89.03|90.27|88.97|90.33|89.03|90.25|88.95|17
1682754600000|2023-04-29 07:50:00|90.25|88.95|90.28|88.98|90.29|88.99|90.23|88.93|38
1682754900000|2023-04-29 07:55:00|90.27|88.97|90.34|89.04|90.34|89.04|90.26|88.96|58
1682755200000|2023-04-29 08:00:00|90.33|89.03|90.35|89.05|90.47|89.17|90.28|88.98|114
1682755500000|2023-04-29 08:05:00|90.34|89.04|90.27|88.97|90.38|89.08|90.27|88.97|82
1682755800000|2023-04-29 08:10:00|90.28|88.98|90.18|88.88|90.28|88.98|90.13|88.83|80
1682756100000|2023-04-29 08:15:00|90.19|88.89|90.11|88.81|90.3|89|90.06|88.76|127
1682756400000|2023-04-29 08:20:00|90.1|88.8|90.08|88.78|90.15|88.85|90.06|88.76|95
1682756700000|2023-04-29 08:25:00|90.09|88.79|90.13|88.83|90.13|88.83|90.02|88.72|82
1682757000000|2023-04-29 08:30:00|90.14|88.84|90.03|88.73|90.22|88.92|90.02|88.72|90
1682757300000|2023-04-29 08:35:00|90.04|88.74|90.07|88.77|90.14|88.84|89.96|88.66|96
1682757600000|2023-04-29 08:40:00|90.06|88.76|90.18|88.88|90.18|88.88|90.05|88.75|59
1682757900000|2023-04-29 08:45:00|90.19|88.89|90.16|88.86|90.21|88.91|90.12|88.82|51
1682758200000|2023-04-29 08:50:00|90.15|88.85|90.05|88.75|90.19|88.89|90.05|88.75|90
1682758500000|2023-04-29 08:55:00|90.06|88.76|90.1|88.8|90.13|88.83|90.06|88.76|52
1682758800000|2023-04-29 09:00:00|90.11|88.81|90.07|88.77|90.19|88.89|90.04|88.74|74
1682759100000|2023-04-29 09:05:00|90.06|88.76|90.18|88.88|90.19|88.89|90.03|88.73|113
1682759400000|2023-04-29 09:10:00|90.17|88.87|90.15|88.85|90.19|88.89|90.13|88.83|74
1682759700000|2023-04-29 09:15:00|90.14|88.84|90.06|88.76|90.16|88.86|90.05|88.75|99
1682760000000|2023-04-29 09:20:00|90.07|88.77|90.16|88.86|90.19|88.89|90.06|88.76|101
1682760300000|2023-04-29 09:25:00|90.15|88.85|90.28|88.98|90.31|89.01|90.15|88.85|128
1682760600000|2023-04-29 09:30:00|90.27|88.97|90.3|89|90.32|89.02|90.25|88.95|54
1682760900000|2023-04-29 09:35:00|90.31|89.01|90.29|88.99|90.31|89.01|90.25|88.95|56
1682761200000|2023-04-29 09:40:00|90.28|88.98|90.29|88.99|90.31|89.01|90.24|88.94|31
1682761500000|2023-04-29 09:45:00|90.28|88.98|90.29|88.99|90.31|89.01|90.28|88.98|22
1682761800000|2023-04-29 09:50:00|90.3|89|90.31|89.01|90.32|89.02|90.28|88.98|43
1682762100000|2023-04-29 09:55:00|90.32|89.02|90.34|89.04|90.43|89.13|90.31|89.01|89
1682762400000|2023-04-29 10:00:00|90.33|89.03|90.27|88.97|90.37|89.07|90.21|88.91|105
1682762700000|2023-04-29 10:05:00|90.26|88.96|90.39|89.09|90.41|89.11|90.26|88.96|89
1682763000000|2023-04-29 10:10:00|90.4|89.1|90.39|89.09|90.43|89.13|90.37|89.07|38
1682763300000|2023-04-29 10:15:00|90.4|89.1|90.26|88.96|90.45|89.15|90.21|88.91|90
1682763600000|2023-04-29 10:20:00|90.25|88.95|90.25|88.95|90.29|88.99|90.18|88.88|95
1682763900000|2023-04-29 10:25:00|90.24|88.94|90.36|89.06|90.38|89.08|90.24|88.94|61
1682764200000|2023-04-29 10:30:00|90.37|89.07|90.33|89.03|90.44|89.14|90.32|89.02|84
1682764500000|2023-04-29 10:35:00|90.32|89.02|90.34|89.04|90.43|89.13|90.29|88.99|103
1682764800000|2023-04-29 10:40:00|90.33|89.03|90.41|89.11|90.43|89.13|90.33|89.03|51
1682765100000|2023-04-29 10:45:00|90.42|89.12|90.41|89.11|90.43|89.13|90.35|89.05|72
1682765400000|2023-04-29 10:50:00|90.42|89.12|90.4|89.1|90.43|89.13|90.3|89|56
1682765700000|2023-04-29 10:55:00|90.41|89.11|90.33|89.03|90.43|89.13|90.31|89.01|81
1682766000000|2023-04-29 11:00:00|90.34|89.04|90.27|88.97|90.41|89.11|90.27|88.97|83
1682766300000|2023-04-29 11:05:00|90.28|88.98|90.32|89.02|90.34|89.04|90.28|88.98|41
1682766600000|2023-04-29 11:10:00|90.31|89.01|90.36|89.06|90.39|89.09|90.31|89.01|69
1682766900000|2023-04-29 11:15:00|90.39|89.09|90.34|89.04|90.44|89.14|90.34|89.04|68
1682767200000|2023-04-29 11:20:00|90.35|89.05|90.28|88.98|90.39|89.09|90.27|88.97|68
1682767500000|2023-04-29 11:25:00|90.29|88.99|90.3|89|90.33|89.03|90.27|88.97|61
1682767800000|2023-04-29 11:30:00|90.31|89.01|90.22|88.92|90.38|89.08|90.21|88.91|95
1682768100000|2023-04-29 11:35:00|90.21|88.91|90.42|89.12|90.43|89.13|90.21|88.91|112
1682768400000|2023-04-29 11:40:00|90.44|89.14|90.47|89.17|90.5|89.2|90.42|89.12|54
1682768700000|2023-04-29 11:45:00|90.46|89.16|90.57|89.27|90.58|89.28|90.46|89.16|108
1682769000000|2023-04-29 11:50:00|90.58|89.28|90.59|89.29|90.6|89.3|90.54|89.24|49
1682769300000|2023-04-29 11:55:00|90.58|89.28|90.68|89.38|90.69|89.39|90.58|89.28|76
1682769600000|2023-04-29 12:00:00|90.69|89.39|90.66|89.36|90.7|89.4|90.62|89.32|87
1682769900000|2023-04-29 12:05:00|90.65|89.35|90.65|89.35|90.69|89.39|90.6|89.3|63
1682770200000|2023-04-29 12:10:00|90.64|89.34|90.61|89.31|90.69|89.39|90.56|89.26|102
1682770500000|2023-04-29 12:15:00|90.62|89.32|90.68|89.38|90.73|89.43|90.61|89.31|131
1682770800000|2023-04-29 12:20:00|90.69|89.39|90.61|89.31|90.73|89.43|90.56|89.26|117
1682771100000|2023-04-29 12:25:00|90.6|89.3|90.61|89.31|90.63|89.33|90.52|89.22|87
1682771400000|2023-04-29 12:30:00|90.62|89.32|90.61|89.31|90.66|89.36|90.53|89.23|66
1682771700000|2023-04-29 12:35:00|90.6|89.3|90.52|89.22|90.6|89.3|90.51|89.21|45
1682772000000|2023-04-29 12:40:00|90.53|89.23|90.62|89.32|90.67|89.37|90.47|89.17|95
1682772300000|2023-04-29 12:45:00|90.63|89.33|90.58|89.28|90.7|89.4|90.58|89.28|79
1682772600000|2023-04-29 12:50:00|90.59|89.29|90.64|89.34|90.75|89.45|90.59|89.29|132
1682772900000|2023-04-29 12:55:00|90.65|89.35|90.65|89.35|90.69|89.39|90.64|89.34|64
1682773200000|2023-04-29 13:00:00|90.66|89.36|90.75|89.45|90.76|89.46|90.65|89.35|90
1682773500000|2023-04-29 13:05:00|90.77|89.47|90.72|89.42|90.8|89.5|90.7|89.4|50
1682773800000|2023-04-29 13:10:00|90.73|89.43|91.04|89.74|91.11|89.81|90.72|89.42|161
1682774100000|2023-04-29 13:15:00|91.03|89.73|91.43|90.13|91.9|90.6|90.94|89.64|403
1682774400000|2023-04-29 13:20:00|91.44|90.14|91.49|90.19|91.73|90.43|91.29|89.99|321
1682774700000|2023-04-29 13:25:00|91.48|90.18|91.43|90.13|91.49|90.19|91.33|90.03|230
1682775000000|2023-04-29 13:30:00|91.42|90.12|91.31|90.01|91.46|90.16|91.31|90.01|172
1682775300000|2023-04-29 13:35:00|91.32|90.02|91.38|90.08|91.39|90.09|91.3|90|115
1682775600000|2023-04-29 13:40:00|91.39|90.09|91.33|90.03|91.39|90.09|91.32|90.02|73
1682775900000|2023-04-29 13:45:00|91.32|90.02|91.48|90.18|91.49|90.19|91.31|90.01|104
1682776200000|2023-04-29 13:50:00|91.47|90.17|91.5|90.2|91.64|90.34|91.39|90.09|244
1682776500000|2023-04-29 13:55:00|91.51|90.21|91.6|90.3|91.66|90.36|91.43|90.13|146
1682776800000|2023-04-29 14:00:00|91.61|90.31|91.73|90.43|91.83|90.53|91.58|90.28|201
1682777100000|2023-04-29 14:05:00|91.74|90.44|92.12|90.82|92.31|91.01|91.71|90.41|283
1682777400000|2023-04-29 14:10:00|92.13|90.83|92.03|90.73|92.32|91.02|92.03|90.73|240
1682777700000|2023-04-29 14:15:00|92.02|90.72|91.86|90.56|92.1|90.8|91.75|90.45|263
1682778000000|2023-04-29 14:20:00|91.88|90.58|91.85|90.55|91.92|90.62|91.77|90.47|197
1682778300000|2023-04-29 14:25:00|91.84|90.54|91.77|90.47|91.9|90.6|91.77|90.47|126
1682778600000|2023-04-29 14:30:00|91.78|90.48|91.77|90.47|91.81|90.51|91.71|90.41|127
1682778900000|2023-04-29 14:35:00|91.76|90.46|91.79|90.49|91.84|90.54|91.72|90.42|88
1682779200000|2023-04-29 14:40:00|91.78|90.48|91.67|90.37|91.81|90.51|91.67|90.37|108
1682779500000|2023-04-29 14:45:00|91.68|90.38|91.61|90.31|91.77|90.47|91.61|90.31|90
1682779800000|2023-04-29 14:50:00|91.62|90.32|91.47|90.17|91.7|90.4|91.45|90.15|145
1682780100000|2023-04-29 14:55:00|91.46|90.16|91.55|90.25|91.55|90.25|91.36|90.06|123
1682780400000|2023-04-29 15:00:00|91.54|90.24|91.42|90.12|91.57|90.27|91.41|90.11|85
1682780700000|2023-04-29 15:05:00|91.41|90.11|91.47|90.17|91.49|90.19|91.35|90.05|130
1682781000000|2023-04-29 15:10:00|91.48|90.18|91.38|90.08|91.5|90.2|91.37|90.07|82
1682781300000|2023-04-29 15:15:00|91.39|90.09|91.48|90.18|91.52|90.22|91.39|90.09|72
1682781600000|2023-04-29 15:20:00|91.49|90.19|91.55|90.25|91.57|90.27|91.48|90.18|54
1682781900000|2023-04-29 15:25:00|91.56|90.26|91.65|90.35|91.69|90.39|91.56|90.26|115
1682782200000|2023-04-29 15:30:00|91.66|90.36|91.63|90.33|91.73|90.43|91.63|90.33|67
1682782500000|2023-04-29 15:35:00|91.62|90.32|91.56|90.26|91.65|90.35|91.49|90.19|107
1682782800000|2023-04-29 15:40:00|91.57|90.27|91.55|90.25|91.6|90.3|91.5|90.2|96
1682783100000|2023-04-29 15:45:00|91.54|90.24|91.2|89.9|91.54|90.24|91.09|89.79|275
1682783400000|2023-04-29 15:50:00|91.21|89.91|91.14|89.84|91.34|90.04|91.13|89.83|205
1682783700000|2023-04-29 15:55:00|91.17|89.87|91.19|89.89|91.24|89.94|91.17|89.87|88
1682784000000|2023-04-29 16:00:00|91.18|89.88|91.29|89.99|91.34|90.04|91.17|89.87|124
1682784300000|2023-04-29 16:05:00|91.3|90|91.31|90.01|91.33|90.03|91.25|89.95|114
1682784600000|2023-04-29 16:10:00|91.3|90|91.32|90.02|91.42|90.12|91.3|90|100
1682784900000|2023-04-29 16:15:00|91.33|90.03|91.28|89.98|91.43|90.13|91.25|89.95|89
1682785200000|2023-04-29 16:20:00|91.29|89.99|91.19|89.89|91.29|89.99|91.16|89.86|100
1682785500000|2023-04-29 16:25:00|91.18|89.88|91.17|89.87|91.23|89.93|91.14|89.84|71
1682785800000|2023-04-29 16:30:00|91.15|89.85|91.17|89.87|91.21|89.91|91.07|89.77|88
1682786100000|2023-04-29 16:35:00|91.19|89.89|91.26|89.96|91.28|89.98|91.18|89.88|42
1682786400000|2023-04-29 16:40:00|91.25|89.95|91.23|89.93|91.31|90.01|91.23|89.93|68
1682786700000|2023-04-29 16:45:00|91.24|89.94|91.33|90.03|91.33|90.03|91.23|89.93|50
1682787000000|2023-04-29 16:50:00|91.35|90.05|91.36|90.06|91.37|90.07|91.3|90|47
1682787300000|2023-04-29 16:55:00|91.35|90.05|91.34|90.04|91.41|90.11|91.33|90.03|68
1682787600000|2023-04-29 17:00:00|91.35|90.05|91.34|90.04|91.4|90.1|91.34|90.04|42
1682787900000|2023-04-29 17:05:00|91.35|90.05|91.31|90.01|91.38|90.08|91.3|90|32
1682788200000|2023-04-29 17:10:00|91.32|90.02|91.32|90.02|91.36|90.06|91.31|90.01|62
1682788500000|2023-04-29 17:15:00|91.31|90.01|91.41|90.11|91.42|90.12|91.28|89.98|56
1682788800000|2023-04-29 17:20:00|91.4|90.1|91.33|90.03|91.41|90.11|91.31|90.01|32
1682789100000|2023-04-29 17:25:00|91.32|90.02|91.23|89.93|91.36|90.06|91.23|89.93|79
1682789400000|2023-04-29 17:30:00|91.22|89.92|90.77|89.47|91.23|89.93|90.13|88.83|432
1682789700000|2023-04-29 17:35:00|90.76|89.46|90.48|89.18|90.77|89.47|90.36|89.06|268
1682790000000|2023-04-29 17:40:00|90.49|89.19|90.75|89.45|90.76|89.46|90.48|89.18|176
1682790300000|2023-04-29 17:45:00|90.74|89.44|90.68|89.38|90.75|89.45|90.59|89.29|173
1682790600000|2023-04-29 17:50:00|90.69|89.39|90.68|89.38|90.7|89.4|90.6|89.3|122
1682790900000|2023-04-29 17:55:00|90.69|89.39|90.76|89.46|90.76|89.46|90.64|89.34|102
1682791200000|2023-04-29 18:00:00|90.75|89.45|90.89|89.59|90.97|89.67|90.74|89.44|116
1682791500000|2023-04-29 18:05:00|90.9|89.6|91.01|89.71|91.02|89.72|90.88|89.58|101
1682791800000|2023-04-29 18:10:00|91|89.7|91.13|89.83|91.17|89.87|91|89.7|72
1682792100000|2023-04-29 18:15:00|91.12|89.82|91.11|89.81|91.12|89.82|91.03|89.73|98
1682792400000|2023-04-29 18:20:00|91.12|89.82|91.02|89.72|91.12|89.82|90.98|89.68|88
1682792700000|2023-04-29 18:25:00|91.01|89.71|91|89.7|91.02|89.72|90.97|89.67|73
1682793000000|2023-04-29 18:30:00|90.99|89.69|91.04|89.74|91.06|89.76|90.95|89.65|57
1682793300000|2023-04-29 18:35:00|91.03|89.73|90.99|89.69|91.12|89.82|90.98|89.68|51
1682793600000|2023-04-29 18:40:00|90.98|89.68|91.01|89.71|91.07|89.77|90.92|89.62|106
1682793900000|2023-04-29 18:45:00|91.02|89.72|91.02|89.72|91.09|89.79|91.01|89.71|66
1682794200000|2023-04-29 18:50:00|91.03|89.73|91.06|89.76|91.13|89.83|91.02|89.72|72
1682794500000|2023-04-29 18:55:00|91.08|89.78|91.04|89.74|91.11|89.81|90.97|89.67|82
1682794800000|2023-04-29 19:00:00|91.03|89.73|91.02|89.72|91.08|89.78|90.98|89.68|47
1682795100000|2023-04-29 19:05:00|91.01|89.71|91.07|89.77|91.09|89.79|91.01|89.71|56
1682795400000|2023-04-29 19:10:00|91.06|89.76|91|89.7|91.07|89.77|91|89.7|34
1682795700000|2023-04-29 19:15:00|90.99|89.69|91.13|89.83|91.17|89.87|90.99|89.69|65
1682796000000|2023-04-29 19:20:00|91.12|89.82|91.02|89.72|91.12|89.82|90.96|89.66|35
1682796300000|2023-04-29 19:25:00|91.03|89.73|91.12|89.82|91.24|89.94|91|89.7|112
1682796600000|2023-04-29 19:30:00|91.13|89.83|91.28|89.98|91.32|90.02|91.12|89.82|125
1682796900000|2023-04-29 19:35:00|91.29|89.99|91.28|89.98|91.33|90.03|91.26|89.96|74
1682797200000|2023-04-29 19:40:00|91.29|89.99|91.33|90.03|91.35|90.05|91.29|89.99|59
1682797500000|2023-04-29 19:45:00|91.34|90.04|91.47|90.17|91.53|90.23|91.32|90.02|75
1682797800000|2023-04-29 19:50:00|91.46|90.16|91.41|90.11|91.54|90.24|91.39|90.09|60
1682798100000|2023-04-29 19:55:00|91.43|90.13|91.4|90.1|91.51|90.21|91.4|90.1|70
1682798400000|2023-04-29 20:00:00|91.39|90.09|91.59|90.29|91.6|90.3|91.34|90.04|96
1682798700000|2023-04-29 20:05:00|91.6|90.3|91.52|90.22|91.62|90.32|91.51|90.21|96
1682799000000|2023-04-29 20:10:00|91.51|90.21|91.44|90.14|91.54|90.24|91.44|90.14|56
1682799300000|2023-04-29 20:15:00|91.43|90.13|91.48|90.18|91.5|90.2|91.43|90.13|39
1682799600000|2023-04-29 20:20:00|91.5|90.2|91.37|90.07|91.51|90.21|91.37|90.07|35
1682799900000|2023-04-29 20:25:00|91.38|90.08|91.47|90.17|91.47|90.17|91.37|90.07|53
1682800200000|2023-04-29 20:30:00|91.46|90.16|91.45|90.15|91.58|90.28|91.44|90.14|75
1682800500000|2023-04-29 20:35:00|91.46|90.16|91.43|90.13|91.52|90.22|91.42|90.12|44
1682800800000|2023-04-29 20:40:00|91.44|90.14|91.44|90.14|91.51|90.21|91.42|90.12|55
1682801100000|2023-04-29 20:45:00|91.45|90.15|91.38|90.08|91.48|90.18|91.36|90.06|76
1682801400000|2023-04-29 20:50:00|91.39|90.09|91.37|90.07|91.43|90.13|91.36|90.06|38
1682801700000|2023-04-29 20:55:00|91.38|90.08|91.36|90.06|91.45|90.15|91.36|90.06|43
1682802000000|2023-04-29 21:00:00|91.37|90.07|91.5|90.2|91.5|90.2|91.37|90.07|60
1682802300000|2023-04-29 21:05:00|91.49|90.19|91.57|90.27|91.58|90.28|91.49|90.19|61
1682802600000|2023-04-29 21:10:00|91.56|90.26|91.71|90.41|91.75|90.45|91.55|90.25|94
1682802900000|2023-04-29 21:15:00|91.72|90.42|91.7|90.4|91.72|90.42|91.66|90.36|36
1682803200000|2023-04-29 21:20:00|91.69|90.39|91.61|90.31|91.7|90.4|91.61|90.31|37
1682803500000|2023-04-29 21:25:00|91.63|90.33|91.66|90.36|91.67|90.37|91.62|90.32|33
1682803800000|2023-04-29 21:30:00|91.67|90.37|91.54|90.24|91.68|90.38|91.53|90.23|55
1682804100000|2023-04-29 21:35:00|91.53|90.23|91.55|90.25|91.55|90.25|91.5|90.2|43
1682804400000|2023-04-29 21:40:00|91.56|90.26|91.56|90.26|91.59|90.29|91.43|90.13|73
1682804700000|2023-04-29 21:45:00|91.57|90.27|91.47|90.17|91.59|90.29|91.45|90.15|38
1682805000000|2023-04-29 21:50:00|91.48|90.18|91.43|90.13|91.48|90.18|91.42|90.12|28
1682805300000|2023-04-29 21:55:00|91.42|90.12|91.87|90.57|91.89|90.59|91.42|90.12|86
1682805600000|2023-04-29 22:00:00|91.86|90.56|91.84|90.54|91.94|90.64|91.7|90.4|142
1682805900000|2023-04-29 22:05:00|91.85|90.55|91.72|90.42|91.85|90.55|91.72|90.42|110
1682806200000|2023-04-29 22:10:00|91.71|90.41|91.68|90.38|91.73|90.43|91.66|90.36|53
1682806500000|2023-04-29 22:15:00|91.69|90.39|91.62|90.32|91.72|90.42|91.61|90.31|42
1682806800000|2023-04-29 22:20:00|91.63|90.33|91.6|90.3|91.63|90.33|91.56|90.26|53
1682807100000|2023-04-29 22:25:00|91.61|90.31|91.61|90.31|91.63|90.33|91.52|90.22|38
1682807400000|2023-04-29 22:30:00|91.62|90.32|91.71|90.41|91.72|90.42|91.6|90.3|56
1682807700000|2023-04-29 22:35:00|91.72|90.42|91.65|90.35|91.73|90.43|91.65|90.35|44
1682808000000|2023-04-29 22:40:00|91.66|90.36|91.81|90.51|91.82|90.52|91.65|90.35|44
1682808300000|2023-04-29 22:45:00|91.8|90.5|91.62|90.32|91.8|90.5|91.6|90.3|58
1682808600000|2023-04-29 22:50:00|91.64|90.34|91.61|90.31|91.65|90.35|91.59|90.29|38
1682808900000|2023-04-29 22:55:00|91.62|90.32|91.54|90.24|91.62|90.32|91.54|90.24|41
1682809200000|2023-04-29 23:00:00|91.55|90.25|91.49|90.19|91.58|90.28|91.44|90.14|76
1682809500000|2023-04-29 23:05:00|91.5|90.2|91.41|90.11|91.5|90.2|91.29|89.99|125
1682809800000|2023-04-29 23:10:00|91.4|90.1|91.42|90.12|91.43|90.13|91.31|90.01|79
1682810100000|2023-04-29 23:15:00|91.43|90.13|91.53|90.23|91.59|90.29|91.38|90.08|67
1682810400000|2023-04-29 23:20:00|91.52|90.22|91.61|90.31|91.61|90.31|91.48|90.18|39
1682810700000|2023-04-29 23:25:00|91.62|90.32|91.53|90.23|91.63|90.33|91.52|90.22|73
1682811000000|2023-04-29 23:30:00|91.52|90.22|91.52|90.22|91.57|90.27|91.46|90.16|73
1682811300000|2023-04-29 23:35:00|91.53|90.23|91.6|90.3|91.6|90.3|91.52|90.22|44
1682811600000|2023-04-29 23:40:00|91.61|90.31|91.69|90.39|91.72|90.42|91.56|90.26|85
1682811900000|2023-04-29 23:45:00|91.7|90.4|91.61|90.31|91.72|90.42|91.61|90.31|41
1682812200000|2023-04-29 23:50:00|91.62|90.32|91.68|90.38|91.69|90.39|91.62|90.32|43
1682812500000|2023-04-29 23:55:00|91.67|90.37|91.76|90.46|91.76|90.46|91.66|90.36|54
1682812800000|2023-04-30 00:00:00|91.78|90.48|91.68|90.38|91.82|90.52|91.65|90.35|74
1682813100000|2023-04-30 00:05:00|91.69|90.39|91.67|90.37|91.71|90.41|91.58|90.28|62
1682813400000|2023-04-30 00:10:00|91.68|90.38|91.67|90.37|91.72|90.42|91.65|90.35|61
1682813700000|2023-04-30 00:15:00|91.68|90.38|91.6|90.3|91.68|90.38|91.58|90.28|44
1682814000000|2023-04-30 00:20:00|91.59|90.29|91.56|90.26|91.59|90.29|91.52|90.22|64
1682814300000|2023-04-30 00:25:00|91.55|90.25|91.63|90.33|91.65|90.35|91.52|90.22|62
1682814600000|2023-04-30 00:30:00|91.62|90.32|91.48|90.18|91.62|90.32|91.46|90.16|83
1682814900000|2023-04-30 00:35:00|91.49|90.19|91.57|90.27|91.57|90.27|91.41|90.11|48
1682815200000|2023-04-30 00:40:00|91.56|90.26|91.63|90.33|91.64|90.34|91.47|90.17|66
1682815500000|2023-04-30 00:45:00|91.64|90.34|91.5|90.2|91.65|90.35|91.48|90.18|59
1682815800000|2023-04-30 00:50:00|91.49|90.19|91.35|90.05|91.49|90.19|91.33|90.03|82
1682816100000|2023-04-30 00:55:00|91.34|90.04|91.32|90.02|91.34|90.04|91.27|89.97|111
1682816400000|2023-04-30 01:00:00|91.31|90.01|91.39|90.09|91.42|90.12|91.31|90.01|80
1682816700000|2023-04-30 01:05:00|91.38|90.08|91.34|90.04|91.39|90.09|91.3|90|63
1682817000000|2023-04-30 01:10:00|91.33|90.03|91.39|90.09|91.39|90.09|91.29|89.99|46
1682817300000|2023-04-30 01:15:00|91.4|90.1|91.5|90.2|91.5|90.2|91.4|90.1|65
1682817600000|2023-04-30 01:20:00|91.49|90.19|91.39|90.09|91.49|90.19|91.39|90.09|48
1682817900000|2023-04-30 01:25:00|91.38|90.08|91.14|89.84|91.38|90.08|91.11|89.81|121
1682818200000|2023-04-30 01:30:00|91.15|89.85|91.18|89.88|91.29|89.99|91.14|89.84|85
1682818500000|2023-04-30 01:35:00|91.17|89.87|91.2|89.9|91.2|89.9|91.06|89.76|131
1682818800000|2023-04-30 01:40:00|91.19|89.89|91.23|89.93|91.23|89.93|91.14|89.84|80
1682819100000|2023-04-30 01:45:00|91.22|89.92|91.2|89.9|91.27|89.97|91.05|89.75|124
1682819400000|2023-04-30 01:50:00|91.19|89.89|91.14|89.84|91.23|89.93|91.1|89.8|57
1682819700000|2023-04-30 01:55:00|91.12|89.82|90.86|89.56|91.15|89.85|90.85|89.55|136
1682820000000|2023-04-30 02:00:00|90.85|89.55|90.5|89.2|90.9|89.6|90.43|89.13|242
1682820300000|2023-04-30 02:05:00|90.49|89.19|90.69|89.39|90.72|89.42|90.49|89.19|153
1682820600000|2023-04-30 02:10:00|90.7|89.4|90.61|89.31|90.71|89.41|90.57|89.27|89
1682820900000|2023-04-30 02:15:00|90.6|89.3|90.57|89.27|90.67|89.37|90.57|89.27|81
1682821200000|2023-04-30 02:20:00|90.58|89.28|90.62|89.32|90.72|89.42|90.57|89.27|101
1682821500000|2023-04-30 02:25:00|90.63|89.33|90.73|89.43|90.75|89.45|90.61|89.31|89
1682821800000|2023-04-30 02:30:00|90.72|89.42|90.82|89.52|90.9|89.6|90.71|89.41|120
1682822100000|2023-04-30 02:35:00|90.83|89.53|90.8|89.5|90.87|89.57|90.8|89.5|47
1682822400000|2023-04-30 02:40:00|90.78|89.48|90.87|89.57|90.89|89.59|90.75|89.45|63
1682822700000|2023-04-30 02:45:00|90.86|89.56|90.9|89.6|90.95|89.65|90.79|89.49|71
1682823000000|2023-04-30 02:50:00|90.89|89.59|90.89|89.59|90.89|89.59|90.85|89.55|75
1682823300000|2023-04-30 02:55:00|90.88|89.58|90.97|89.67|90.97|89.67|90.82|89.52|67
1682823600000|2023-04-30 03:00:00|90.96|89.66|91.01|89.71|91.02|89.72|90.93|89.63|54
1682823900000|2023-04-30 03:05:00|91.02|89.72|90.97|89.67|91.04|89.74|90.92|89.62|50
1682824200000|2023-04-30 03:10:00|90.98|89.68|91|89.7|91.01|89.71|90.98|89.68|15
1682824500000|2023-04-30 03:15:00|90.99|89.69|90.86|89.56|91|89.7|90.82|89.52|48
1682824800000|2023-04-30 03:20:00|90.85|89.55|90.88|89.58|90.92|89.62|90.82|89.52|82
1682825100000|2023-04-30 03:25:00|90.89|89.59|90.91|89.61|90.91|89.61|90.85|89.55|60
1682825400000|2023-04-30 03:30:00|90.9|89.6|90.97|89.67|90.99|89.69|90.85|89.55|79
1682825700000|2023-04-30 03:35:00|90.98|89.68|90.98|89.68|91.02|89.72|90.96|89.66|45
1682826000000|2023-04-30 03:40:00|90.99|89.69|91.07|89.77|91.08|89.78|90.99|89.69|67
1682826300000|2023-04-30 03:45:00|91.06|89.76|91.14|89.84|91.15|89.85|91.06|89.76|32
1682826600000|2023-04-30 03:50:00|91.15|89.85|91.01|89.71|91.15|89.85|91|89.7|66
1682826900000|2023-04-30 03:55:00|91|89.7|91.04|89.74|91.05|89.75|90.88|89.58|97
1682827200000|2023-04-30 04:00:00|91.03|89.73|91.12|89.82|91.13|89.83|90.93|89.63|89
1682827500000|2023-04-30 04:05:00|91.13|89.83|91.11|89.81|91.17|89.87|91.11|89.81|52
1682827800000|2023-04-30 04:10:00|91.12|89.82|91.01|89.71|91.13|89.83|90.99|89.69|57
1682828100000|2023-04-30 04:15:00|91.02|89.72|91.07|89.77|91.11|89.81|91.01|89.71|58
1682828400000|2023-04-30 04:20:00|91.08|89.78|90.99|89.69|91.12|89.82|90.98|89.68|59
1682828700000|2023-04-30 04:25:00|90.96|89.66|90.95|89.65|91.02|89.72|90.94|89.64|40
1682829000000|2023-04-30 04:30:00|90.98|89.68|91.04|89.74|91.05|89.75|90.98|89.68|32
1682829300000|2023-04-30 04:35:00|91.05|89.75|91.14|89.84|91.14|89.84|91.04|89.74|42
1682829600000|2023-04-30 04:40:00|91.13|89.83|91.13|89.83|91.15|89.85|91.09|89.79|47
1682829900000|2023-04-30 04:45:00|91.14|89.84|91.26|89.96|91.41|90.11|91.14|89.84|99
1682830200000|2023-04-30 04:50:00|91.25|89.95|91.33|90.03|91.4|90.1|91.23|89.93|121
1682830500000|2023-04-30 04:55:00|91.32|90.02|91.23|89.93|91.33|90.03|91.22|89.92|61
1682830800000|2023-04-30 05:00:00|91.22|89.92|91.36|90.06|91.38|90.08|91.21|89.91|102
1682831100000|2023-04-30 05:05:00|91.35|90.05|91.24|89.94|91.35|90.05|91.19|89.89|73
1682831400000|2023-04-30 05:10:00|91.23|89.93|91.39|90.09|91.39|90.09|91.23|89.93|62
1682831700000|2023-04-30 05:15:00|91.37|90.07|91.28|89.98|91.37|90.07|91.28|89.98|29
1682832000000|2023-04-30 05:20:00|91.27|89.97|91.29|89.99|91.31|90.01|91.24|89.94|31
1682832300000|2023-04-30 05:25:00|91.3|90|91.33|90.03|91.35|90.05|91.27|89.97|62
1682832600000|2023-04-30 05:30:00|91.34|90.04|91.38|90.08|91.44|90.14|91.34|90.04|38
1682832900000|2023-04-30 05:35:00|91.37|90.07|91.3|90|91.37|90.07|91.3|90|27
1682833200000|2023-04-30 05:40:00|91.29|89.99|91.3|90|91.32|90.02|91.26|89.96|34
1682833500000|2023-04-30 05:45:00|91.29|89.99|91.45|90.15|91.47|90.17|91.29|89.99|65
1682833800000|2023-04-30 05:50:00|91.44|90.14|91.4|90.1|91.44|90.14|91.31|90.01|42
1682834100000|2023-04-30 05:55:00|91.41|90.11|91.54|90.24|91.55|90.25|91.37|90.07|49
1682834400000|2023-04-30 06:00:00|91.55|90.25|91.5|90.2|91.55|90.25|91.47|90.17|40
1682834700000|2023-04-30 06:05:00|91.51|90.21|91.48|90.18|91.52|90.22|91.46|90.16|48
1682835000000|2023-04-30 06:10:00|91.49|90.19|91.47|90.17|91.49|90.19|91.38|90.08|48
1682835300000|2023-04-30 06:15:00|91.48|90.18|91.43|90.13|91.51|90.21|91.43|90.13|54
1682835600000|2023-04-30 06:20:00|91.44|90.14|91.39|90.09|91.45|90.15|91.39|90.09|41
1682835900000|2023-04-30 06:25:00|91.38|90.08|91.36|90.06|91.38|90.08|91.31|90.01|42
1682836200000|2023-04-30 06:30:00|91.37|90.07|91.5|90.2|91.55|90.25|91.36|90.06|32
1682836500000|2023-04-30 06:35:00|91.51|90.21|91.51|90.21|91.54|90.24|91.42|90.12|52
1682836800000|2023-04-30 06:40:00|91.52|90.22|91.54|90.24|91.56|90.26|91.51|90.21|46
1682837100000|2023-04-30 06:45:00|91.53|90.23|91.54|90.24|91.57|90.27|91.5|90.2|46
1682837400000|2023-04-30 06:50:00|91.53|90.23|91.48|90.18|91.53|90.23|91.44|90.14|59
1682837700000|2023-04-30 06:55:00|91.47|90.17|91.43|90.13|91.48|90.18|91.38|90.08|64
1682838000000|2023-04-30 07:00:00|91.44|90.14|91.41|90.11|91.46|90.16|91.37|90.07|57
1682838300000|2023-04-30 07:05:00|91.42|90.12|91.41|90.11|91.44|90.14|91.39|90.09|49
1682838600000|2023-04-30 07:10:00|91.4|90.1|91.43|90.13|91.44|90.14|91.38|90.08|51
1682838900000|2023-04-30 07:15:00|91.44|90.14|91.37|90.07|91.44|90.14|91.34|90.04|34
1682839200000|2023-04-30 07:20:00|91.38|90.08|91.34|90.04|91.39|90.09|91.3|90|66
1682839500000|2023-04-30 07:25:00|91.33|90.03|91.29|89.99|91.39|90.09|91.29|89.99|57
1682839800000|2023-04-30 07:30:00|91.3|90|91.31|90.01|91.37|90.07|91.29|89.99|43
1682840100000|2023-04-30 07:35:00|91.3|90|91.27|89.97|91.32|90.02|91.26|89.96|32
1682840400000|2023-04-30 07:40:00|91.26|89.96|91.3|90|91.32|90.02|91.26|89.96|67
1682840700000|2023-04-30 07:45:00|91.29|89.99|91.25|89.95|91.29|89.99|91.21|89.91|34
1682841000000|2023-04-30 07:50:00|91.24|89.94|91.32|90.02|91.36|90.06|91.24|89.94|72
1682841300000|2023-04-30 07:55:00|91.31|90.01|91.27|89.97|91.32|90.02|91.26|89.96|65
1682841600000|2023-04-30 08:00:00|91.26|89.96|91.25|89.95|91.32|90.02|91.23|89.93|36
1682841900000|2023-04-30 08:05:00|91.24|89.94|91.2|89.9|91.27|89.97|91.17|89.87|35
1682842200000|2023-04-30 08:10:00|91.19|89.89|91.35|90.05|91.37|90.07|91.18|89.88|74
1682842500000|2023-04-30 08:15:00|91.34|90.04|91.35|90.05|91.37|90.07|91.34|90.04|46
1682842800000|2023-04-30 08:20:00|91.36|90.06|91.37|90.07|91.38|90.08|91.34|90.04|50
1682843100000|2023-04-30 08:25:00|91.36|90.06|91.55|90.25|91.6|90.3|91.36|90.06|83
1682843400000|2023-04-30 08:30:00|91.54|90.24|91.67|90.37|91.67|90.37|91.51|90.21|99
1682843700000|2023-04-30 08:35:00|91.68|90.38|91.65|90.35|91.72|90.42|91.63|90.33|97
1682844000000|2023-04-30 08:40:00|91.64|90.34|91.58|90.28|91.72|90.42|91.57|90.27|93
1682844300000|2023-04-30 08:45:00|91.6|90.3|91.43|90.13|91.6|90.3|91.42|90.12|93
1682844600000|2023-04-30 08:50:00|91.44|90.14|91.51|90.21|91.51|90.21|91.42|90.12|56
1682844900000|2023-04-30 08:55:00|91.5|90.2|91.54|90.24|91.56|90.26|91.48|90.18|40
1682845200000|2023-04-30 09:00:00|91.55|90.25|91.54|90.24|91.57|90.27|91.52|90.22|60
1682845500000|2023-04-30 09:05:00|91.55|90.25|91.45|90.15|91.55|90.25|91.41|90.11|45
1682845800000|2023-04-30 09:10:00|91.44|90.14|91.42|90.12|91.51|90.21|91.42|90.12|48
1682846100000|2023-04-30 09:15:00|91.43|90.13|91.26|89.96|91.45|90.15|91.23|89.93|80
1682846400000|2023-04-30 09:20:00|91.25|89.95|91.3|90|91.37|90.07|91.25|89.95|78
1682846700000|2023-04-30 09:25:00|91.31|90.01|91.32|90.02|91.36|90.06|91.28|89.98|67
1682847000000|2023-04-30 09:30:00|91.31|90.01|91.28|89.98|91.36|90.06|91.22|89.92|67
1682847300000|2023-04-30 09:35:00|91.27|89.97|91.26|89.96|91.33|90.03|91.25|89.95|33
1682847600000|2023-04-30 09:40:00|91.25|89.95|91.22|89.92|91.25|89.95|91.19|89.89|51
1682847900000|2023-04-30 09:45:00|91.23|89.93|91.35|90.05|91.35|90.05|91.22|89.92|43
1682848200000|2023-04-30 09:50:00|91.34|90.04|91.31|90.01|91.35|90.05|91.29|89.99|52
1682848500000|2023-04-30 09:55:00|91.32|90.02|91.28|89.98|91.32|90.02|91.27|89.97|48
1682848800000|2023-04-30 10:00:00|91.29|89.99|91.49|90.19|91.5|90.2|91.29|89.99|172
1682849100000|2023-04-30 10:05:00|91.5|90.2|91.41|90.11|91.51|90.21|91.4|90.1|169
1682849400000|2023-04-30 10:10:00|91.42|90.12|91.43|90.13|91.47|90.17|91.41|90.11|57
1682849700000|2023-04-30 10:15:00|91.44|90.14|91.45|90.15|91.49|90.19|91.43|90.13|83
1682850000000|2023-04-30 10:20:00|91.44|90.14|91.35|90.05|91.46|90.16|91.33|90.03|123
1682850300000|2023-04-30 10:25:00|91.34|90.04|91.39|90.09|91.39|90.09|91.33|90.03|23
1682850600000|2023-04-30 10:30:00|91.38|90.08|91.28|89.98|91.38|90.08|91.24|89.94|61
1682850900000|2023-04-30 10:35:00|91.27|89.97|91.21|89.91|91.3|90|91.18|89.88|75
1682851200000|2023-04-30 10:40:00|91.22|89.92|91.12|89.82|91.22|89.92|91.1|89.8|64
1682851500000|2023-04-30 10:45:00|91.11|89.81|91.08|89.78|91.2|89.9|91.04|89.74|136
1682851800000|2023-04-30 10:50:00|91.09|89.79|91.05|89.75|91.09|89.79|90.97|89.67|95
1682852100000|2023-04-30 10:55:00|91.04|89.74|91.12|89.82|91.12|89.82|91.04|89.74|60
1682852400000|2023-04-30 11:00:00|91.13|89.83|91.17|89.87|91.2|89.9|91.13|89.83|84
1682852700000|2023-04-30 11:05:00|91.16|89.86|91.19|89.89|91.21|89.91|91.16|89.86|53
1682853000000|2023-04-30 11:10:00|91.18|89.88|91.32|90.02|91.35|90.05|91.18|89.88|45
1682853300000|2023-04-30 11:15:00|91.31|90.01|91.18|89.88|91.31|90.01|91.13|89.83|63
1682853600000|2023-04-30 11:20:00|91.19|89.89|91.24|89.94|91.29|89.99|91.18|89.88|77
1682853900000|2023-04-30 11:25:00|91.25|89.95|91.15|89.85|91.28|89.98|91.14|89.84|53
1682854200000|2023-04-30 11:30:00|91.16|89.86|91.12|89.82|91.18|89.88|91.11|89.81|50
1682854500000|2023-04-30 11:35:00|91.13|89.83|91.14|89.84|91.18|89.88|91.11|89.81|39
1682854800000|2023-04-30 11:40:00|91.13|89.83|91.12|89.82|91.14|89.84|91.1|89.8|50
1682855100000|2023-04-30 11:45:00|91.13|89.83|91.14|89.84|91.16|89.86|91.09|89.79|78
1682855400000|2023-04-30 11:50:00|91.15|89.85|91.15|89.85|91.17|89.87|91.12|89.82|52
1682855700000|2023-04-30 11:55:00|91.16|89.86|91.15|89.85|91.18|89.88|91.14|89.84|60
1682856000000|2023-04-30 12:00:00|91.16|89.86|91.09|89.79|91.19|89.89|91.09|89.79|45
1682856300000|2023-04-30 12:05:00|91.08|89.78|90.99|89.69|91.09|89.79|90.97|89.67|77
1682856600000|2023-04-30 12:10:00|91|89.7|91.09|89.79|91.09|89.79|90.97|89.67|60
1682856900000|2023-04-30 12:15:00|91.08|89.78|91.1|89.8|91.16|89.86|91.06|89.76|60
1682857200000|2023-04-30 12:20:00|91.11|89.81|90.99|89.69|91.11|89.81|90.97|89.67|51
1682857500000|2023-04-30 12:25:00|90.98|89.68|91.01|89.71|91.02|89.72|90.94|89.64|67
1682857800000|2023-04-30 12:30:00|91|89.7|90.94|89.64|91|89.7|90.84|89.54|69
1682858100000|2023-04-30 12:35:00|90.93|89.63|91.02|89.72|91.02|89.72|90.92|89.62|110
1682858400000|2023-04-30 12:40:00|91.03|89.73|91.02|89.72|91.06|89.76|90.97|89.67|76
1682858700000|2023-04-30 12:45:00|91.03|89.73|91.12|89.82|91.13|89.83|91|89.7|51
1682859000000|2023-04-30 12:50:00|91.11|89.81|91.06|89.76|91.12|89.82|91.06|89.76|73
1682859300000|2023-04-30 12:55:00|91.05|89.75|90.94|89.64|91.06|89.76|90.89|89.59|118
1682859600000|2023-04-30 13:00:00|90.93|89.63|90.88|89.58|90.93|89.63|90.87|89.57|65
1682859900000|2023-04-30 13:05:00|90.87|89.57|91.03|89.73|91.06|89.76|90.87|89.57|62
1682860200000|2023-04-30 13:10:00|91.04|89.74|91.01|89.71|91.06|89.76|90.95|89.65|53
1682860500000|2023-04-30 13:15:00|91.02|89.72|91.05|89.75|91.12|89.82|91.01|89.71|122
1682860800000|2023-04-30 13:20:00|91.04|89.74|91.09|89.79|91.12|89.82|91|89.7|83
1682861100000|2023-04-30 13:25:00|91.1|89.8|91.12|89.82|91.23|89.93|91.1|89.8|126
1682861400000|2023-04-30 13:30:00|91.11|89.81|91.04|89.74|91.12|89.82|91.03|89.73|52
1682861700000|2023-04-30 13:35:00|91.03|89.73|91.02|89.72|91.06|89.76|91|89.7|52
1682862000000|2023-04-30 13:40:00|91.03|89.73|91.06|89.76|91.06|89.76|90.96|89.66|36
1682862300000|2023-04-30 13:45:00|91.07|89.77|91.05|89.75|91.11|89.81|91.05|89.75|62
1682862600000|2023-04-30 13:50:00|91.06|89.76|91.05|89.75|91.06|89.76|91|89.7|23
1682862900000|2023-04-30 13:55:00|91.04|89.74|91.11|89.81|91.12|89.82|91.01|89.71|35
1682863200000|2023-04-30 14:00:00|91.1|89.8|91.01|89.71|91.11|89.81|90.99|89.69|43
1682863500000|2023-04-30 14:05:00|91|89.7|91|89.7|91.04|89.74|91|89.7|42
1682863800000|2023-04-30 14:10:00|90.99|89.69|91|89.7|91|89.7|90.96|89.66|29
1682864100000|2023-04-30 14:15:00|91.01|89.71|90.92|89.62|91.04|89.74|90.92|89.62|80
1682864400000|2023-04-30 14:20:00|90.9|89.6|90.88|89.58|90.93|89.63|90.86|89.56|54
1682864700000|2023-04-30 14:25:00|90.89|89.59|90.94|89.64|90.97|89.67|90.88|89.58|76
1682865000000|2023-04-30 14:30:00|90.93|89.63|90.98|89.68|90.99|89.69|90.91|89.61|61
1682865300000|2023-04-30 14:35:00|90.99|89.69|91.11|89.81|91.11|89.81|90.93|89.63|79
1682865600000|2023-04-30 14:40:00|91.12|89.82|91.11|89.81|91.25|89.95|91.04|89.74|171
1682865900000|2023-04-30 14:45:00|91.1|89.8|91.27|89.97|91.27|89.97|91.1|89.8|65
1682866200000|2023-04-30 14:50:00|91.26|89.96|91.28|89.98|91.32|90.02|91.22|89.92|88
1682866500000|2023-04-30 14:55:00|91.27|89.97|91.43|90.13|91.61|90.31|91.26|89.96|99
1682866800000|2023-04-30 15:00:00|91.44|90.14|91.84|90.54|91.94|90.64|91.4|90.1|391
1682867100000|2023-04-30 15:05:00|91.85|90.55|91.66|90.36|91.87|90.57|91.62|90.32|176
1682867400000|2023-04-30 15:10:00|91.65|90.35|91.66|90.36|91.72|90.42|91.63|90.33|130
1682867700000|2023-04-30 15:15:00|91.67|90.37|91.96|90.66|92.04|90.74|91.59|90.29|355
1682868000000|2023-04-30 15:20:00|91.95|90.65|91.72|90.42|91.96|90.66|91.69|90.39|255
1682868300000|2023-04-30 15:25:00|91.71|90.41|91.88|90.58|91.93|90.63|91.71|90.41|183
1682868600000|2023-04-30 15:30:00|91.89|90.59|92|90.7|92.07|90.77|91.89|90.59|298
1682868900000|2023-04-30 15:35:00|91.99|90.69|91.99|90.69|92.06|90.76|91.92|90.62|198
1682869200000|2023-04-30 15:40:00|92|90.7|91.92|90.62|92.08|90.78|91.92|90.62|173
1682869500000|2023-04-30 15:45:00|91.93|90.63|91.13|89.83|91.97|90.67|90.89|89.59|346
1682869800000|2023-04-30 15:50:00|91.14|89.84|91.47|90.17|91.52|90.22|90.97|89.67|369
1682870100000|2023-04-30 15:55:00|91.46|90.16|91.35|90.05|91.49|90.19|91.3|90|236
1682870400000|2023-04-30 16:00:00|91.36|90.06|91.66|90.36|91.8|90.5|91.35|90.05|331
1682870700000|2023-04-30 16:05:00|91.65|90.35|91.61|90.31|91.67|90.37|91.5|90.2|190
1682871000000|2023-04-30 16:10:00|91.62|90.32|91.52|90.22|91.64|90.34|91.48|90.18|174
1682871300000|2023-04-30 16:15:00|91.51|90.21|91.56|90.26|91.65|90.35|91.49|90.19|152
1682871600000|2023-04-30 16:20:00|91.55|90.25|91.41|90.11|91.56|90.26|91.39|90.09|137
1682871900000|2023-04-30 16:25:00|91.4|90.1|91.12|89.82|91.4|90.1|91.05|89.75|186
1682872200000|2023-04-30 16:30:00|91.11|89.81|91.24|89.94|91.29|89.99|91.11|89.81|167
1682872500000|2023-04-30 16:35:00|91.25|89.95|91.24|89.94|91.36|90.06|91.24|89.94|119
1682872800000|2023-04-30 16:40:00|91.25|89.95|91.25|89.95|91.33|90.03|91.22|89.92|107
1682873100000|2023-04-30 16:45:00|91.26|89.96|91.37|90.07|91.4|90.1|91.25|89.95|78
1682873400000|2023-04-30 16:50:00|91.36|90.06|91.34|90.04|91.37|90.07|91.24|89.94|79
1682873700000|2023-04-30 16:55:00|91.35|90.05|91.35|90.05|91.38|90.08|91.35|90.05|37
1682874000000|2023-04-30 17:00:00|91.36|90.06|91.44|90.14|91.46|90.16|91.36|90.06|78
1682874300000|2023-04-30 17:05:00|91.43|90.13|91.2|89.9|91.43|90.13|91.11|89.81|95
1682874600000|2023-04-30 17:10:00|91.21|89.91|91.2|89.9|91.27|89.97|91.13|89.83|61
1682874900000|2023-04-30 17:15:00|91.19|89.89|91.31|90.01|91.34|90.04|91.17|89.87|85
1682875200000|2023-04-30 17:20:00|91.32|90.02|91.33|90.03|91.38|90.08|91.29|89.99|84
1682875500000|2023-04-30 17:25:00|91.32|90.02|91.33|90.03|91.38|90.08|91.23|89.93|83
1682875800000|2023-04-30 17:30:00|91.32|90.02|91.38|90.08|91.39|90.09|91.28|89.98|112
1682876100000|2023-04-30 17:35:00|91.39|90.09|91.37|90.07|91.41|90.11|91.35|90.05|55
1682876400000|2023-04-30 17:40:00|91.36|90.06|91.32|90.02|91.39|90.09|91.32|90.02|57
1682876700000|2023-04-30 17:45:00|91.31|90.01|91.15|89.85|91.35|90.05|91.15|89.85|80
1682877000000|2023-04-30 17:50:00|91.17|89.87|91.1|89.8|91.18|89.88|91.06|89.76|69
1682877300000|2023-04-30 17:55:00|91.09|89.79|91.02|89.72|91.13|89.83|91.02|89.72|89
1682877600000|2023-04-30 18:00:00|91.03|89.73|90.73|89.43|91.05|89.75|90.57|89.27|297
1682877900000|2023-04-30 18:05:00|90.74|89.44|90.76|89.46|90.81|89.51|90.63|89.33|193
1682878200000|2023-04-30 18:10:00|90.77|89.47|90.91|89.61|90.91|89.61|90.71|89.41|126
1682878500000|2023-04-30 18:15:00|90.9|89.6|90.97|89.67|90.97|89.67|90.87|89.57|81
1682878800000|2023-04-30 18:20:00|90.96|89.66|90.92|89.62|90.97|89.67|90.9|89.6|70
1682879100000|2023-04-30 18:25:00|90.93|89.63|90.85|89.55|90.96|89.66|90.83|89.53|51
1682879400000|2023-04-30 18:30:00|90.84|89.54|90.72|89.42|90.84|89.54|90.68|89.38|76
1682879700000|2023-04-30 18:35:00|90.71|89.41|90.75|89.45|90.79|89.49|90.69|89.39|86
1682880000000|2023-04-30 18:40:00|90.76|89.46|90.81|89.51|90.82|89.52|90.76|89.46|45
1682880300000|2023-04-30 18:45:00|90.8|89.5|90.76|89.46|90.8|89.5|90.66|89.36|125
1682880600000|2023-04-30 18:50:00|90.77|89.47|90.87|89.57|90.92|89.62|90.76|89.46|81
1682880900000|2023-04-30 18:55:00|90.88|89.58|90.81|89.51|90.89|89.59|90.79|89.49|59
1682881200000|2023-04-30 19:00:00|90.8|89.5|90.83|89.53|90.85|89.55|90.72|89.42|76
1682881500000|2023-04-30 19:05:00|90.82|89.52|90.3|89|90.85|89.55|90.16|88.86|246
1682881800000|2023-04-30 19:10:00|90.29|88.99|90.34|89.04|90.45|89.15|90.25|88.95|227
1682882100000|2023-04-30 19:15:00|90.33|89.03|89.65|88.35|90.41|89.11|89.54|88.24|339
1682882400000|2023-04-30 19:20:00|89.67|88.37|89.84|88.54|89.86|88.56|89.32|88.02|407
1682882700000|2023-04-30 19:25:00|89.85|88.55|89.65|88.35|89.89|88.59|89.56|88.26|321
1682883000000|2023-04-30 19:30:00|89.66|88.36|90.02|87.72|90.02|88.41|89.4|87.49|324
1682883300000|2023-04-30 19:35:00|90|87.7|89.99|87.69|90.02|87.72|89.77|87.47|240
1682883600000|2023-04-30 19:40:00|89.98|87.68|90.25|87.95|90.26|87.96|89.97|87.67|198
1682883900000|2023-04-30 19:45:00|90.24|87.94|90.26|87.96|90.27|87.97|90.08|87.78|211
1682884200000|2023-04-30 19:50:00|90.27|87.97|90.21|87.91|90.29|87.99|90.18|87.88|118
1682884500000|2023-04-30 19:55:00|90.2|87.9|90.25|87.95|90.26|87.96|90.12|87.82|129
1682884800000|2023-04-30 20:00:00|90.24|87.94|89.57|87.27|90.25|87.95|89.49|87.19|331
1682885100000|2023-04-30 20:05:00|89.58|87.28|89.47|87.17|89.66|87.36|89.23|86.93|352
1682885400000|2023-04-30 20:10:00|89.46|87.16|89.31|87.01|89.46|87.16|88.96|86.66|401
1682885700000|2023-04-30 20:15:00|89.3|87|89.4|87.1|89.42|87.12|89.14|86.84|266
1682886000000|2023-04-30 20:20:00|89.38|87.08|89.38|87.08|89.45|87.15|89.15|86.85|200
1682886300000|2023-04-30 20:25:00|89.4|87.1|89.53|87.23|89.57|87.27|89.29|86.99|207
1682886600000|2023-04-30 20:30:00|89.52|87.22|89.63|87.33|89.65|87.35|89.35|87.05|188
1682886900000|2023-04-30 20:35:00|89.64|87.34|89.54|87.24|89.65|87.35|89.44|87.14|164
1682887200000|2023-04-30 20:40:00|89.55|87.25|89.62|87.32|89.62|87.32|89.46|87.16|132
1682887500000|2023-04-30 20:45:00|89.63|87.33|89.66|87.36|89.68|87.38|89.56|87.26|66
1682887800000|2023-04-30 20:50:00|89.65|87.35|89.74|87.44|89.75|87.45|89.63|87.33|61
1682888100000|2023-04-30 20:55:00|89.75|87.45|89.68|87.38|89.75|87.45|89.62|87.32|109
1682888400000|2023-04-30 21:00:00|89.67|87.37|89.85|87.55|89.91|87.61|89.62|87.32|166
1682888700000|2023-04-30 21:05:00|89.84|87.54|89.99|87.69|90.04|87.74|89.82|87.52|107
1682889000000|2023-04-30 21:10:00|90|87.7|90.02|87.72|90.03|87.73|89.97|87.67|62
1682889300000|2023-04-30 21:15:00|90.01|87.71|89.91|87.61|90.01|87.71|89.87|87.57|65
1682889600000|2023-04-30 21:20:00|89.92|87.62|89.93|87.63|89.93|87.63|89.88|87.58|38
1682889900000|2023-04-30 21:25:00|89.92|87.62|90.06|87.76|90.08|87.78|89.9|87.6|104
1682890200000|2023-04-30 21:30:00|90.07|87.77|90|87.7|90.07|87.77|89.88|87.58|95
1682890500000|2023-04-30 21:35:00|89.99|87.69|89.97|87.67|90.05|87.75|89.96|87.66|77
1682890800000|2023-04-30 21:40:00|89.96|87.66|89.69|87.39|89.98|87.68|89.67|87.37|60
1682891100000|2023-04-30 21:45:00|89.7|87.4|89.86|87.56|89.86|87.56|89.7|87.4|56
1682891400000|2023-04-30 21:50:00|89.85|87.55|90.03|87.73|90.03|87.73|89.84|87.54|34
1682891700000|2023-04-30 21:55:00|90.02|87.72|89.98|87.68|90.07|87.77|89.95|87.65|77
1682892000000|2023-04-30 22:00:00|89.97|87.67|89.9|87.6|89.97|87.67|89.82|87.52|115
1682892300000|2023-04-30 22:05:00|89.91|87.61|89.91|87.61|89.93|87.63|89.86|87.56|42
1682892600000|2023-04-30 22:10:00|89.89|87.59|89.94|87.64|89.96|87.66|89.87|87.57|45
1682892900000|2023-04-30 22:15:00|89.95|87.65|90|87.7|90.02|87.72|89.89|87.59|60
1682893200000|2023-04-30 22:20:00|89.99|87.69|89.94|87.64|89.99|87.69|89.89|87.59|83
1682893500000|2023-04-30 22:25:00|89.93|87.63|89.97|87.67|89.98|87.68|89.89|87.59|71
1682893800000|2023-04-30 22:30:00|89.96|87.66|89.85|87.55|89.97|87.67|89.8|87.5|72
1682894100000|2023-04-30 22:35:00|89.86|87.56|89.92|87.62|89.95|87.65|89.83|87.53|107
1682894400000|2023-04-30 22:40:00|89.93|87.63|89.97|87.67|89.97|87.67|89.86|87.56|49
1682894700000|2023-04-30 22:45:00|89.96|87.66|89.87|87.57|89.98|87.68|89.86|87.56|61
1682895000000|2023-04-30 22:50:00|89.88|87.58|89.99|87.69|89.99|87.69|89.88|87.58|57
1682895300000|2023-04-30 22:55:00|89.98|87.68|89.92|87.62|89.98|87.68|89.87|87.57|57
1682895600000|2023-04-30 23:00:00|89.91|87.61|89.8|87.5|89.92|87.62|89.71|87.41|131
1682895900000|2023-04-30 23:05:00|89.79|87.49|90.07|87.77|90.08|87.78|89.77|87.47|224
1682896200000|2023-04-30 23:10:00|90.06|87.76|90|87.7|90.11|87.81|89.99|87.69|139
1682896500000|2023-04-30 23:15:00|89.99|87.69|89.86|87.56|90.02|87.72|89.77|87.47|152
1682896800000|2023-04-30 23:20:00|89.85|87.55|89.84|87.54|89.89|87.59|89.78|87.48|176
1682897100000|2023-04-30 23:25:00|89.85|87.55|90.01|87.71|90.02|87.72|89.85|87.55|136
1682897400000|2023-04-30 23:30:00|90|87.7|90.07|87.77|90.07|87.77|89.94|87.64|141
1682897700000|2023-04-30 23:35:00|90.06|87.76|90.1|87.8|90.14|87.84|90.03|87.73|139
1682898000000|2023-04-30 23:40:00|90.09|87.79|90.04|87.74|90.12|87.82|90.03|87.73|134
1682898300000|2023-04-30 23:45:00|90.05|87.75|89.77|87.47|90.07|87.77|89.74|87.44|260
1682898600000|2023-04-30 23:50:00|89.78|87.48|89.68|87.38|89.85|87.55|89.64|87.34|257
1682898900000|2023-04-30 23:55:00|89.67|87.37|89.38|87.08|89.68|87.38|89.3|87|294
1682899200000|2023-05-01 00:00:00|89.39|87.09|89.61|87.31|89.63|87.33|89.34|87.04|403
1682899500000|2023-05-01 00:05:00|89.59|87.29|89.61|87.31|89.66|87.36|89.54|87.24|189
1682899800000|2023-05-01 00:10:00|89.62|87.32|89.69|87.39|89.71|87.41|89.57|87.27|187
1682900100000|2023-05-01 00:15:00|89.71|87.41|89.85|87.55|89.95|87.65|89.71|87.41|271
1682900400000|2023-05-01 00:20:00|89.86|87.56|89.92|87.62|89.93|87.63|89.83|87.53|181
1682900700000|2023-05-01 00:25:00|89.93|87.63|90.02|87.72|90.06|87.76|89.89|87.59|183
1682901000000|2023-05-01 00:30:00|90.01|87.71|89.82|87.52|90.02|87.72|89.81|87.51|165
1682901300000|2023-05-01 00:35:00|89.81|87.51|89.82|87.52|89.84|87.54|89.75|87.45|178
1682901600000|2023-05-01 00:40:00|89.81|87.51|89.93|87.63|89.94|87.64|89.76|87.46|140
1682901900000|2023-05-01 00:45:00|89.92|87.62|89.96|87.66|90|87.7|89.82|87.52|151
1682902200000|2023-05-01 00:50:00|89.97|87.67|89.79|87.49|89.97|87.67|89.77|87.47|142
1682902500000|2023-05-01 00:55:00|89.78|87.48|89.85|87.55|89.85|87.55|89.72|87.42|131
1682902800000|2023-05-01 01:00:00|89.84|87.54|89.84|87.54|89.84|87.54|89.75|87.45|78
1682903100000|2023-05-01 01:05:00|89.83|87.53|89.79|87.49|89.84|87.54|89.79|87.49|65
1682903400000|2023-05-01 01:10:00|89.8|87.5|89.67|87.37|89.83|87.53|89.58|87.28|114
1682903700000|2023-05-01 01:15:00|89.66|87.36|89.65|87.35|89.77|87.47|89.6|87.3|117
1682904000000|2023-05-01 01:20:00|89.64|87.34|89.68|87.38|89.74|87.44|89.63|87.33|163
1682904300000|2023-05-01 01:25:00|89.69|87.39|89.81|87.51|89.81|87.51|89.6|87.3|152
1682904600000|2023-05-01 01:30:00|89.82|87.52|89.7|87.4|89.83|87.53|89.68|87.38|145
1682904900000|2023-05-01 01:35:00|89.69|87.39|88.06|85.76|89.7|87.4|87.34|85.04|355
1682905200000|2023-05-01 01:40:00|88.07|85.77|87.97|85.67|88.16|85.86|87.6|85.3|647
1682905500000|2023-05-01 01:45:00|87.98|85.68|88|85.7|88.09|85.79|87.72|85.42|654
1682905800000|2023-05-01 01:50:00|87.99|85.69|87.85|85.55|88.03|85.73|87.32|85.02|638
1682906100000|2023-05-01 01:55:00|87.84|85.54|88.19|85.89|88.19|85.89|87.73|85.43|500
1682906400000|2023-05-01 02:00:00|88.17|85.87|88.36|86.06|88.46|86.16|88.01|85.71|508
1682906700000|2023-05-01 02:05:00|88.37|86.07|88.42|86.12|88.43|86.13|88.22|85.92|318
1682907000000|2023-05-01 02:10:00|88.43|86.13|88.54|86.24|88.6|86.3|88.35|86.05|290
1682907300000|2023-05-01 02:15:00|88.55|86.25|88.54|86.24|88.56|86.26|88.43|86.13|233
1682907600000|2023-05-01 02:20:00|88.53|86.23|88.47|86.17|88.57|86.27|88.44|86.14|261
1682907900000|2023-05-01 02:25:00|88.46|86.16|88.42|86.12|88.49|86.19|88.41|86.11|222
1682908200000|2023-05-01 02:30:00|88.43|86.13|88.51|86.21|88.62|86.32|88.41|86.11|203
1682908500000|2023-05-01 02:35:00|88.5|86.2|88.53|86.23|88.59|86.29|88.44|86.14|192
1682908800000|2023-05-01 02:40:00|88.54|86.24|88.42|86.12|88.55|86.25|88.36|86.06|217
1682909100000|2023-05-01 02:45:00|88.43|86.13|88.46|86.16|88.48|86.18|88.42|86.12|84
1682909400000|2023-05-01 02:50:00|88.45|86.15|88.37|86.07|88.45|86.15|88.27|85.97|178
1682909700000|2023-05-01 02:55:00|88.36|86.06|88.35|86.05|88.43|86.13|88.34|86.04|161
1682910000000|2023-05-01 03:00:00|88.34|86.04|88.32|86.02|88.4|86.1|88.3|86|127
1682910300000|2023-05-01 03:05:00|88.31|86.01|88.35|86.05|88.37|86.07|88.29|85.99|117
1682910600000|2023-05-01 03:10:00|88.36|86.06|88.37|86.07|88.41|86.11|88.29|85.99|139
1682910900000|2023-05-01 03:15:00|88.38|86.08|88.52|86.22|88.56|86.26|88.28|85.98|203
1682911200000|2023-05-01 03:20:00|88.51|86.21|88.49|86.19|88.52|86.22|88.43|86.13|123
1682911500000|2023-05-01 03:25:00|88.5|86.2|88.64|86.34|88.64|86.34|88.44|86.14|136
1682911800000|2023-05-01 03:30:00|88.63|86.33|88.6|86.3|88.63|86.33|88.57|86.27|74
1682912100000|2023-05-01 03:35:00|88.59|86.29|88.61|86.31|88.63|86.33|88.54|86.24|72
1682912400000|2023-05-01 03:40:00|88.62|86.32|88.15|86.85|88.65|86.85|88.13|86.31|69
1682912700000|2023-05-01 03:45:00|88.14|86.84|88.1|86.8|88.14|86.84|88.08|86.78|125
1682913000000|2023-05-01 03:50:00|88.11|86.81|88.14|86.84|88.14|86.84|88.04|86.74|155
1682913300000|2023-05-01 03:55:00|88.13|86.83|88.16|86.86|88.19|86.89|88.12|86.82|87
1682913600000|2023-05-01 04:00:00|88.15|86.85|88.07|86.77|88.15|86.85|88.03|86.73|140
1682913900000|2023-05-01 04:05:00|88.08|86.78|88.12|86.82|88.13|86.83|88.06|86.76|78
1682914200000|2023-05-01 04:10:00|88.11|86.81|88.14|86.84|88.14|86.84|88.09|86.79|60
1682914500000|2023-05-01 04:15:00|88.13|86.83|88.16|86.86|88.19|86.89|88.08|86.78|89
1682914800000|2023-05-01 04:20:00|88.17|86.87|88.04|86.74|88.17|86.87|88.04|86.74|73
1682915100000|2023-05-01 04:25:00|88.05|86.75|88.12|86.82|88.12|86.82|87.95|86.65|108
1682915400000|2023-05-01 04:30:00|88.11|86.81|88.1|86.8|88.13|86.83|88.08|86.78|66
1682915700000|2023-05-01 04:35:00|88.11|86.81|88.17|86.87|88.17|86.87|87.96|86.66|103
1682916000000|2023-05-01 04:40:00|88.16|86.86|88.11|86.81|88.17|86.87|88.09|86.79|59
1682916300000|2023-05-01 04:45:00|88.1|86.8|88.21|86.91|88.22|86.92|88.1|86.8|49
1682916600000|2023-05-01 04:50:00|88.2|86.9|88.12|86.82|88.25|86.95|88.12|86.82|63
1682916900000|2023-05-01 04:55:00|88.11|86.81|88.25|86.95|88.26|86.96|88.11|86.81|92
1682917200000|2023-05-01 05:00:00|88.24|86.94|88.16|86.86|88.25|86.95|88.12|86.82|87
1682917500000|2023-05-01 05:05:00|88.15|86.85|88.22|86.92|88.23|86.93|88.14|86.84|84
1682917800000|2023-05-01 05:10:00|88.21|86.91|88.28|86.98|88.28|86.98|88.19|86.89|54
1682918100000|2023-05-01 05:15:00|88.29|86.99|88.3|87|88.32|87.02|88.26|86.96|92
1682918400000|2023-05-01 05:20:00|88.31|87.01|88.31|87.01|88.36|87.06|88.28|86.98|77
1682918700000|2023-05-01 05:25:00|88.32|87.02|88.17|86.87|88.32|87.02|88.13|86.83|101
1682919000000|2023-05-01 05:30:00|88.16|86.86|88.14|86.84|88.17|86.87|88.05|86.75|148
1682919300000|2023-05-01 05:35:00|88.15|86.85|88.15|86.85|88.18|86.88|88.03|86.73|146
1682919600000|2023-05-01 05:40:00|88.14|86.84|88.1|86.8|88.15|86.85|87.67|86.37|314
1682919900000|2023-05-01 05:45:00|88.11|86.81|88.15|86.85|88.2|86.9|88.01|86.71|266
1682920200000|2023-05-01 05:50:00|88.14|86.84|88.28|86.98|88.32|87.02|88.08|86.78|180
1682920500000|2023-05-01 05:55:00|88.27|86.97|88.26|86.96|88.32|87.02|88.24|86.94|142
1682920800000|2023-05-01 06:00:00|88.25|86.95|88.23|86.93|88.27|86.97|88.18|86.88|136
1682921100000|2023-05-01 06:05:00|88.22|86.92|88.31|87.01|88.32|87.02|88.22|86.92|124
1682921400000|2023-05-01 06:10:00|88.32|87.02|88.28|86.98|88.33|87.03|88.24|86.94|75
1682921700000|2023-05-01 06:15:00|88.27|86.97|88.27|86.97|88.3|87|88.25|86.95|79
1682922000000|2023-05-01 06:20:00|88.28|86.98|88.21|86.91|88.28|86.98|88.19|86.89|75
1682922300000|2023-05-01 06:25:00|88.23|86.93|88.34|87.04|88.35|87.05|88.23|86.93|81
1682922600000|2023-05-01 06:30:00|88.35|87.05|88.48|87.18|88.49|87.19|88.32|87.02|80
1682922900000|2023-05-01 06:35:00|88.49|87.19|88.47|87.17|88.52|87.22|88.45|87.15|88
1682923200000|2023-05-01 06:40:00|88.46|87.16|88.47|87.17|88.51|87.21|88.45|87.15|106
1682923500000|2023-05-01 06:45:00|88.46|87.16|88.44|87.14|88.5|87.2|88.42|87.12|143
1682923800000|2023-05-01 06:50:00|88.45|87.15|88.41|87.11|88.45|87.15|88.38|87.08|88
1682924100000|2023-05-01 06:55:00|88.42|87.12|88.42|87.12|88.43|87.13|88.35|87.05|131
1682924400000|2023-05-01 07:00:00|88.43|87.13|88.51|87.21|88.51|87.21|88.38|87.08|159
1682924700000|2023-05-01 07:05:00|88.53|87.23|88.43|87.13|88.6|87.3|88.41|87.11|266
1682925000000|2023-05-01 07:10:00|88.42|87.12|88.31|87.01|88.47|87.17|88.28|86.98|158
1682925300000|2023-05-01 07:15:00|88.3|87|88.29|86.99|88.31|87.01|88.26|86.96|124
1682925600000|2023-05-01 07:20:00|88.3|87|88.27|86.97|88.3|87|88.24|86.94|135
1682925900000|2023-05-01 07:25:00|88.28|86.98|88.29|86.99|88.31|87.01|88.25|86.95|139
1682926200000|2023-05-01 07:30:00|88.3|87|88.24|86.94|88.31|87.01|88.22|86.92|115
1682926500000|2023-05-01 07:35:00|88.23|86.93|88.17|86.87|88.26|86.96|88.11|86.81|127
1682926800000|2023-05-01 07:40:00|88.15|86.85|88.19|86.89|88.22|86.92|88.15|86.85|116
1682927100000|2023-05-01 07:45:00|88.2|86.9|88.24|86.94|88.25|86.95|88.18|86.88|108
1682927400000|2023-05-01 07:50:00|88.23|86.93|88.18|86.88|88.23|86.93|88.17|86.87|118
1682927700000|2023-05-01 07:55:00|88.19|86.89|88.19|86.89|88.22|86.92|88.17|86.87|138
1682928000000|2023-05-01 08:00:00|88.2|86.9|88.16|86.86|88.23|86.93|88.12|86.82|144
1682928300000|2023-05-01 08:05:00|88.15|86.85|88.1|86.8|88.18|86.88|87.99|86.69|182
1682928600000|2023-05-01 08:10:00|88.09|86.79|88.09|86.79|88.09|86.79|88.05|86.75|94
1682928900000|2023-05-01 08:15:00|88.08|86.78|88.13|86.83|88.14|86.84|88.07|86.77|125
1682929200000|2023-05-01 08:20:00|88.12|86.82|88.2|86.9|88.24|86.94|88.12|86.82|109
1682929500000|2023-05-01 08:25:00|88.21|86.91|88.21|86.91|88.23|86.93|88.18|86.88|85
1682929800000|2023-05-01 08:30:00|88.22|86.92|88.25|86.95|88.27|86.97|88.18|86.88|51
1682930100000|2023-05-01 08:35:00|88.26|86.96|88.26|86.96|88.28|86.98|88.25|86.95|75
1682930400000|2023-05-01 08:40:00|88.27|86.97|88.25|86.95|88.28|86.98|88.23|86.93|45
1682930700000|2023-05-01 08:45:00|88.26|86.96|88.23|86.93|88.28|86.98|88.21|86.91|72
1682931000000|2023-05-01 08:50:00|88.22|86.92|88.22|86.92|88.24|86.94|88.18|86.88|87
1682931300000|2023-05-01 08:55:00|88.23|86.93|88.28|86.98|88.3|87|88.22|86.92|90
1682931600000|2023-05-01 09:00:00|88.27|86.97|88.27|86.97|88.29|86.99|88.26|86.96|29
1682931900000|2023-05-01 09:05:00|88.26|86.96|88.24|86.94|88.27|86.97|88.22|86.92|53
1682932200000|2023-05-01 09:10:00|88.26|86.96|88.25|86.95|88.3|87|88.25|86.95|113
1682932500000|2023-05-01 09:15:00|88.26|86.96|88.24|86.94|88.26|86.96|88.18|86.88|106
1682932800000|2023-05-01 09:20:00|88.25|86.95|88.33|87.03|88.38|87.08|88.24|86.94|154
1682933100000|2023-05-01 09:25:00|88.34|87.04|88.27|86.97|88.35|87.05|88.26|86.96|103
1682933400000|2023-05-01 09:30:00|88.28|86.98|88.23|86.93|88.31|87.01|88.21|86.91|93
1682933700000|2023-05-01 09:35:00|88.22|86.92|88.17|86.87|88.24|86.94|88.13|86.83|88
1682934000000|2023-05-01 09:40:00|88.18|86.88|88.1|86.8|88.18|86.88|88.05|86.75|171
1682934300000|2023-05-01 09:45:00|88.11|86.81|88.15|86.85|88.15|86.85|88.03|86.73|175
1682934600000|2023-05-01 09:50:00|88.14|86.84|88.22|86.92|88.24|86.94|88.13|86.83|95
1682934900000|2023-05-01 09:55:00|88.21|86.91|88.17|86.87|88.22|86.92|88.16|86.86|143
1682935200000|2023-05-01 10:00:00|88.16|86.86|88.12|86.82|88.18|86.88|88.1|86.8|76
1682935500000|2023-05-01 10:05:00|88.11|86.81|88.09|86.79|88.13|86.83|88.04|86.74|100
1682935800000|2023-05-01 10:10:00|88.07|86.77|88.07|86.77|88.11|86.81|88.05|86.75|62
1682936100000|2023-05-01 10:15:00|88.08|86.78|88.04|86.74|88.12|86.82|88.03|86.73|108
1682936400000|2023-05-01 10:20:00|88.03|86.73|88|86.7|88.06|86.76|87.94|86.64|157
1682936700000|2023-05-01 10:25:00|88.01|86.71|88.1|86.8|88.13|86.83|88|86.7|129
1682937000000|2023-05-01 10:30:00|88.08|86.78|88.11|86.81|88.13|86.83|88.08|86.78|62
1682937300000|2023-05-01 10:35:00|88.12|86.82|88.06|86.76|88.12|86.82|88.06|86.76|68
1682937600000|2023-05-01 10:40:00|88.07|86.77|88.12|86.82|88.17|86.87|88.06|86.76|86
1682937900000|2023-05-01 10:45:00|88.13|86.83|88.1|86.8|88.16|86.86|88.08|86.78|53
1682938200000|2023-05-01 10:50:00|88.09|86.79|88.08|86.78|88.11|86.81|88.06|86.76|101
1682938500000|2023-05-01 10:55:00|88.09|86.79|88.09|86.79|88.1|86.8|88.08|86.78|45
1682938800000|2023-05-01 11:00:00|88.1|86.8|88.13|86.83|88.13|86.83|88.02|86.72|81
1682939100000|2023-05-01 11:05:00|88.14|86.84|88.13|86.83|88.17|86.87|88.12|86.82|73
1682939400000|2023-05-01 11:10:00|88.14|86.84|88.04|86.74|88.14|86.84|88.03|86.73|153
1682939700000|2023-05-01 11:15:00|88.03|86.73|88.03|86.73|88.06|86.76|87.95|86.65|110
1682940000000|2023-05-01 11:20:00|88.04|86.74|88.07|86.77|88.07|86.77|88.02|86.72|99
1682940300000|2023-05-01 11:25:00|88.06|86.76|88.15|86.85|88.17|86.87|88.03|86.73|129
1682940600000|2023-05-01 11:30:00|88.16|86.86|88.05|86.75|88.16|86.86|88.04|86.74|122
1682940900000|2023-05-01 11:35:00|88.04|86.74|88.11|86.81|88.12|86.82|88.02|86.72|82
1682941200000|2023-05-01 11:40:00|88.12|86.82|88.13|86.83|88.14|86.84|88.08|86.78|124
1682941500000|2023-05-01 11:45:00|88.12|86.82|88.04|86.74|88.13|86.83|88.01|86.71|128
1682941800000|2023-05-01 11:50:00|88.05|86.75|88.13|86.83|88.15|86.85|88.03|86.73|116
1682942100000|2023-05-01 11:55:00|88.14|86.84|88.05|86.75|88.15|86.85|88.03|86.73|132
1682942400000|2023-05-01 12:00:00|88.06|86.76|87.92|86.62|88.06|86.76|87.88|86.58|183
1682942700000|2023-05-01 12:05:00|87.93|86.63|87.99|86.69|88.01|86.71|87.9|86.6|60
1682943000000|2023-05-01 12:10:00|87.98|86.68|88.12|86.82|88.16|86.86|87.98|86.68|150
1682943300000|2023-05-01 12:15:00|88.13|86.83|88.07|86.77|88.16|86.86|88.06|86.76|110
1682943600000|2023-05-01 12:20:00|88.09|86.79|88.18|86.88|88.23|86.93|88.08|86.78|107
1682943900000|2023-05-01 12:25:00|88.19|86.89|88.26|86.96|88.28|86.98|88.15|86.85|149
1682944200000|2023-05-01 12:30:00|88.25|86.95|88.4|87.1|88.41|87.11|88.21|86.91|158
1682944500000|2023-05-01 12:35:00|88.39|87.09|88.48|87.18|88.49|87.19|88.38|87.08|148
1682944800000|2023-05-01 12:40:00|88.49|87.19|88.34|87.04|88.53|87.23|88.33|87.03|142
1682945100000|2023-05-01 12:45:00|88.33|87.03|88.31|87.01|88.36|87.06|88.28|86.98|135
1682945400000|2023-05-01 12:50:00|88.3|87|88.38|87.08|88.38|87.08|88.3|87|105
1682945700000|2023-05-01 12:55:00|88.37|87.07|88.35|87.05|88.4|87.1|88.28|86.98|113
1682946000000|2023-05-01 13:00:00|88.36|87.06|88.32|87.02|88.36|87.06|88.28|86.98|157
1682946300000|2023-05-01 13:05:00|88.31|87.01|88.25|86.95|88.33|87.03|88.25|86.95|140
1682946600000|2023-05-01 13:10:00|88.26|86.96|88.29|86.99|88.29|86.99|88.25|86.95|77
1682946900000|2023-05-01 13:15:00|88.28|86.98|88.28|86.98|88.29|86.99|88.22|86.92|77
1682947200000|2023-05-01 13:20:00|88.29|86.99|88.36|87.06|88.39|87.09|88.28|86.98|64
1682947500000|2023-05-01 13:25:00|88.37|87.07|88.37|87.07|88.42|87.12|88.35|87.05|134
1682947800000|2023-05-01 13:30:00|88.38|87.08|88.29|86.99|88.47|87.17|88.25|86.95|279
1682948100000|2023-05-01 13:35:00|88.28|86.98|88.35|87.05|88.35|87.05|88.26|86.96|212
1682948400000|2023-05-01 13:40:00|88.34|87.04|88.28|86.98|88.38|87.08|88.23|86.93|179
1682948700000|2023-05-01 13:45:00|88.29|86.99|88.32|87.02|88.37|87.07|88.24|86.94|246
1682949000000|2023-05-01 13:50:00|88.31|87.01|88.31|87.01|88.35|87.05|88.23|86.93|264
1682949300000|2023-05-01 13:55:00|88.3|87|88.18|86.88|88.31|87.01|88.15|86.85|298
1682949600000|2023-05-01 14:00:00|88.16|86.86|88.3|87|88.5|87.2|87.68|86.38|509
1682949900000|2023-05-01 14:05:00|88.29|86.99|88.4|87.1|88.46|87.16|88.28|86.98|392
1682950200000|2023-05-01 14:10:00|88.41|87.11|88.31|87.01|88.45|87.15|88.28|86.98|282
1682950500000|2023-05-01 14:15:00|88.3|87|88.37|87.07|88.51|87.21|88.26|86.96|289
1682950800000|2023-05-01 14:20:00|88.36|87.06|88.2|86.9|88.36|87.06|88.09|86.79|386
1682951100000|2023-05-01 14:25:00|88.21|86.91|88.35|87.05|88.41|87.11|88.17|86.87|286
1682951400000|2023-05-01 14:30:00|88.36|87.06|88.33|87.03|88.42|87.12|88.27|86.97|254
1682951700000|2023-05-01 14:35:00|88.34|87.04|88.28|86.98|88.37|87.07|88.25|86.95|232
1682952000000|2023-05-01 14:40:00|88.26|86.96|87.91|86.61|88.28|86.98|87.7|86.4|323
1682952300000|2023-05-01 14:45:00|87.92|86.62|88.09|86.79|88.1|86.8|87.86|86.56|302
1682952600000|2023-05-01 14:50:00|88.1|86.8|88.15|86.85|88.15|86.85|88.01|86.71|187
1682952900000|2023-05-01 14:55:00|88.12|86.82|88.16|86.86|88.2|86.9|88.05|86.75|199
1682953200000|2023-05-01 15:00:00|88.17|86.87|88.01|86.71|88.19|86.89|87.97|86.67|218
1682953500000|2023-05-01 15:05:00|88|86.7|87.83|86.53|88.09|86.79|87.76|86.46|203
1682953800000|2023-05-01 15:10:00|87.82|86.52|87.73|86.43|87.87|86.57|87.66|86.36|224
1682954100000|2023-05-01 15:15:00|87.74|86.44|87.79|86.49|87.86|86.56|87.43|86.13|311
1682954400000|2023-05-01 15:20:00|87.76|86.46|87.32|86.02|87.79|86.49|87.24|85.94|438
1682954700000|2023-05-01 15:25:00|87.33|86.03|87.44|86.14|87.66|86.36|87.33|86.03|513
1682955000000|2023-05-01 15:30:00|87.45|86.15|87.53|86.23|87.65|86.35|87.39|86.09|386
1682955300000|2023-05-01 15:35:00|87.52|86.22|87.49|86.19|87.7|86.4|87.47|86.17|306
1682955600000|2023-05-01 15:40:00|87.5|86.2|87.54|86.24|87.61|86.31|87.42|86.12|330
1682955900000|2023-05-01 15:45:00|87.55|86.25|87.56|86.26|87.72|86.42|87.54|86.24|264
1682956200000|2023-05-01 15:50:00|87.55|86.25|87.57|86.27|87.65|86.35|87.41|86.11|179
1682956500000|2023-05-01 15:55:00|87.56|86.26|87.53|86.23|87.65|86.35|87.5|86.2|261
1682956800000|2023-05-01 16:00:00|87.52|86.22|87.61|86.31|87.62|86.32|87.43|86.13|171
1682957100000|2023-05-01 16:05:00|87.6|86.3|87.26|85.96|87.64|86.34|87.26|85.96|270
1682957400000|2023-05-01 16:10:00|87.25|85.95|86.94|85.64|87.32|86.02|86.75|85.45|360
1682957700000|2023-05-01 16:15:00|86.93|85.63|87.17|85.87|87.17|85.87|86.81|85.51|341
1682958000000|2023-05-01 16:20:00|87.18|85.88|86.91|85.61|87.18|85.88|86.77|85.47|322
1682958300000|2023-05-01 16:25:00|86.9|85.6|86.72|85.42|86.94|85.64|86.44|85.14|435
1682958600000|2023-05-01 16:30:00|86.74|85.44|86.97|85.67|86.98|85.68|86.73|85.43|292
1682958900000|2023-05-01 16:35:00|86.98|85.68|87.1|85.8|87.14|85.84|86.97|85.67|249
1682959200000|2023-05-01 16:40:00|87.08|85.78|87.22|85.92|87.26|85.96|87.08|85.78|175
1682959500000|2023-05-01 16:45:00|87.23|85.93|87.25|85.95|87.33|86.03|87.17|85.87|153
1682959800000|2023-05-01 16:50:00|87.26|85.96|87.39|86.09|87.4|86.1|87.25|85.95|167
1682960100000|2023-05-01 16:55:00|87.4|86.1|87.59|86.29|87.63|86.33|87.4|86.1|251
1682960400000|2023-05-01 17:00:00|87.6|86.3|87.75|86.45|87.75|86.45|87.56|86.26|286
1682960700000|2023-05-01 17:05:00|87.74|86.44|87.63|86.33|87.81|86.51|87.62|86.32|206
1682961000000|2023-05-01 17:10:00|87.64|86.34|87.6|86.3|87.65|86.35|87.54|86.24|126
1682961300000|2023-05-01 17:15:00|87.61|86.31|87.62|86.32|87.66|86.36|87.59|86.29|104
1682961600000|2023-05-01 17:20:00|87.61|86.31|87.47|86.17|87.63|86.33|87.46|86.16|185
1682961900000|2023-05-01 17:25:00|87.48|86.18|87.12|85.82|87.48|86.18|87.09|85.79|251
1682962200000|2023-05-01 17:30:00|87.13|85.83|87.31|86.01|87.31|86.01|87.13|85.83|192
1682962500000|2023-05-01 17:35:00|87.3|86|87.41|86.11|87.43|86.13|87.3|86|204
1682962800000|2023-05-01 17:40:00|87.42|86.12|87.54|86.24|87.64|86.34|87.41|86.11|158
1682963100000|2023-05-01 17:45:00|87.55|86.25|87.54|86.24|87.59|86.29|87.48|86.18|148
1682963400000|2023-05-01 17:50:00|87.55|86.25|87.56|86.26|87.58|86.28|87.54|86.24|66
1682963700000|2023-05-01 17:55:00|87.57|86.27|87.51|86.21|87.58|86.28|87.43|86.13|82
1682964000000|2023-05-01 18:00:00|87.49|86.19|87.56|86.26|87.62|86.32|87.49|86.19|64
1682964300000|2023-05-01 18:05:00|87.57|86.27|87.57|86.27|87.64|86.34|87.51|86.21|106
1682964600000|2023-05-01 18:10:00|87.56|86.26|87.45|86.15|87.56|86.26|87.45|86.15|57
1682964900000|2023-05-01 18:15:00|87.44|86.14|87.32|86.02|87.45|86.15|87.27|85.97|190
1682965200000|2023-05-01 18:20:00|87.33|86.03|87.37|86.07|87.46|86.16|87.32|86.02|139
1682965500000|2023-05-01 18:25:00|87.38|86.08|87.41|86.11|87.42|86.12|87.36|86.06|69
1682965800000|2023-05-01 18:30:00|87.42|86.12|87.23|85.93|87.45|86.15|87.18|85.88|251
1682966100000|2023-05-01 18:35:00|87.22|85.92|87.32|86.02|87.34|86.04|87.19|85.89|254
1682966400000|2023-05-01 18:40:00|87.31|86.01|87.14|85.84|87.32|86.02|87.1|85.8|210
1682966700000|2023-05-01 18:45:00|87.13|85.83|87.27|85.97|87.27|85.97|87.13|85.83|171
1682967000000|2023-05-01 18:50:00|87.28|85.98|87.21|85.91|87.3|86|87.09|85.79|167
1682967300000|2023-05-01 18:55:00|87.22|85.92|87.29|85.99|87.34|86.04|87.18|85.88|121
1682967600000|2023-05-01 19:00:00|87.3|86|86.95|85.65|87.31|86.01|86.95|85.65|171
1682967900000|2023-05-01 19:05:00|86.97|85.67|86.98|85.68|87.05|85.75|86.96|85.66|157
1682968200000|2023-05-01 19:10:00|86.99|85.69|86.64|85.34|87|85.7|86.6|85.3|280
1682968500000|2023-05-01 19:15:00|86.66|85.36|85.96|84.66|86.7|85.4|85.82|84.52|626
1682968800000|2023-05-01 19:20:00|85.95|84.65|86.51|85.21|86.56|85.26|85.95|84.65|531
1682969100000|2023-05-01 19:25:00|86.52|85.22|86.85|85.55|86.87|85.57|86.46|85.16|346
1682969400000|2023-05-01 19:30:00|86.86|85.56|86.9|85.6|86.93|85.63|86.78|85.48|407
1682969700000|2023-05-01 19:35:00|86.91|85.61|86.57|85.27|86.92|85.62|86.57|85.27|364
1682970000000|2023-05-01 19:40:00|86.58|85.28|86.81|85.51|86.82|85.52|86.5|85.2|321
1682970300000|2023-05-01 19:45:00|86.8|85.5|86.71|85.41|86.94|85.64|86.66|85.36|306
1682970600000|2023-05-01 19:50:00|86.73|85.43|86.7|85.4|86.91|85.61|86.65|85.35|350
1682970900000|2023-05-01 19:55:00|86.71|85.41|86.83|85.53|86.95|85.65|86.66|85.36|302
1682971200000|2023-05-01 20:00:00|86.82|85.52|87.15|85.85|87.15|85.85|86.78|85.48|250
1682971500000|2023-05-01 20:05:00|87.14|85.84|87.15|85.85|87.28|85.98|87.09|85.79|231
1682971800000|2023-05-01 20:10:00|87.16|85.86|87.05|85.75|87.19|85.89|86.99|85.69|210
1682972100000|2023-05-01 20:15:00|87.04|85.74|86.89|85.59|87.13|85.83|86.89|85.59|247
1682972400000|2023-05-01 20:20:00|86.9|85.6|86.97|85.67|87.02|85.72|86.88|85.58|190
1682972700000|2023-05-01 20:25:00|86.96|85.66|87.09|85.79|87.12|85.82|86.84|85.54|341
1682973000000|2023-05-01 20:30:00|87.1|85.8|87.19|85.89|87.24|85.94|87.06|85.76|298
1682973300000|2023-05-01 20:35:00|87.18|85.88|87.12|85.82|87.25|85.95|87.11|85.81|238
1682973600000|2023-05-01 20:40:00|87.13|85.83|87.09|85.79|87.16|85.86|87.07|85.77|156
1682973900000|2023-05-01 20:45:00|87.08|85.78|86.93|85.63|87.12|85.82|86.89|85.59|286
1682974200000|2023-05-01 20:50:00|86.92|85.62|86.91|85.61|86.97|85.67|86.72|85.42|317
1682974500000|2023-05-01 20:55:00|86.9|85.6|86.8|85.5|86.92|85.62|86.74|85.44|361
1682974800000|2023-05-01 21:00:00|86.79|85.49|87.1|85.8|87.1|85.8|86.76|85.46|134
1682975100000|2023-05-01 21:05:00|87.11|85.81|87.04|85.74|87.16|85.86|87.03|85.73|69
1682975400000|2023-05-01 21:10:00|87.05|85.75|87.03|85.73|87.08|85.78|87|85.7|45
1682975700000|2023-05-01 21:15:00|87.02|85.72|87.03|85.73|87.07|85.77|86.97|85.67|62
1682976000000|2023-05-01 21:20:00|87.02|85.72|86.97|85.67|87.02|85.72|86.93|85.63|67
1682976300000|2023-05-01 21:25:00|86.96|85.66|86.94|85.64|86.96|85.66|86.92|85.62|21
1682976600000|2023-05-01 21:30:00|86.92|85.62|87.3|86|87.31|86.01|86.92|85.62|118
1682976900000|2023-05-01 21:35:00|87.29|85.99|87.07|85.77|87.31|86.01|87.07|85.77|70
1682977200000|2023-05-01 21:40:00|87.08|85.78|87.05|85.75|87.12|85.82|87|85.7|66
1682977500000|2023-05-01 21:45:00|87.06|85.76|86.98|85.68|87.08|85.78|86.85|85.55|67
1682977800000|2023-05-01 21:50:00|86.97|85.67|86.86|85.56|86.98|85.68|86.76|85.46|44
1682978100000|2023-05-01 21:55:00|86.87|85.57|86.85|85.55|86.93|85.63|86.84|85.54|54
1682978400000|2023-05-01 22:00:00|86.84|85.54|86.85|85.55|86.89|85.59|86.75|85.45|165
1682978700000|2023-05-01 22:05:00|86.84|85.54|86.83|85.53|86.87|85.57|86.72|85.42|129
1682979000000|2023-05-01 22:10:00|86.84|85.54|86.93|85.63|86.94|85.64|86.81|85.51|152
1682979300000|2023-05-01 22:15:00|86.92|85.62|86.99|85.69|87.07|85.77|86.92|85.62|231
1682979600000|2023-05-01 22:20:00|87|85.7|87.03|85.73|87.07|85.77|86.96|85.66|113
1682979900000|2023-05-01 22:25:00|87.04|85.74|87|85.7|87.05|85.75|86.97|85.67|81
1682980200000|2023-05-01 22:30:00|87.01|85.71|87|85.7|87.04|85.74|86.98|85.68|68
1682980500000|2023-05-01 22:35:00|87.01|85.71|87.14|85.84|87.14|85.84|87|85.7|129
1682980800000|2023-05-01 22:40:00|87.15|85.85|87.27|85.97|87.41|86.11|87.14|85.84|280
1682981100000|2023-05-01 22:45:00|87.26|85.96|87.3|86|87.37|86.07|87.21|85.91|181
1682981400000|2023-05-01 22:50:00|87.31|86.01|87.28|85.98|87.32|86.02|87.24|85.94|156
1682981700000|2023-05-01 22:55:00|87.27|85.97|87.19|85.89|87.29|85.99|87.17|85.87|93
1682982000000|2023-05-01 23:00:00|87.2|85.9|87.38|86.08|87.38|86.08|87.15|85.85|215
1682982300000|2023-05-01 23:05:00|87.39|86.09|87.34|86.04|87.45|86.15|87.32|86.02|158
1682982600000|2023-05-01 23:10:00|87.33|86.03|87.38|86.08|87.42|86.12|87.31|86.01|116
1682982900000|2023-05-01 23:15:00|87.39|86.09|87.43|86.13|87.5|86.2|87.39|86.09|135
1682983200000|2023-05-01 23:20:00|87.42|86.12|87.34|86.04|87.44|86.14|87.33|86.03|154
1682983500000|2023-05-01 23:25:00|87.35|86.05|87.23|85.93|87.35|86.05|87.2|85.9|125
1682983800000|2023-05-01 23:30:00|87.22|85.92|87.2|85.9|87.29|85.99|87.19|85.89|107
1682984100000|2023-05-01 23:35:00|87.19|85.89|87.25|85.95|87.27|85.97|87.19|85.89|57
1682984400000|2023-05-01 23:40:00|87.26|85.96|87.26|85.96|87.28|85.98|87.21|85.91|34
1682984700000|2023-05-01 23:45:00|87.27|85.97|87.32|86.02|87.35|86.05|87.26|85.96|53
1682985000000|2023-05-01 23:50:00|87.34|86.04|87.37|86.07|87.4|86.1|87.32|86.02|103
1682985300000|2023-05-01 23:55:00|87.36|86.06|87.41|86.11|87.46|86.16|87.36|86.06|91
1682985600000|2023-05-02 00:00:00|87.42|86.12|87.21|85.91|87.42|86.12|87.21|85.91|175
1682985900000|2023-05-02 00:05:00|87.22|85.92|87.42|86.12|87.42|86.12|87.12|85.82|169
1682986200000|2023-05-02 00:10:00|87.43|86.13|87.24|85.94|87.43|86.13|87.22|85.92|113
1682986500000|2023-05-02 00:15:00|87.26|85.96|87.35|86.05|87.35|86.05|87.26|85.96|69
1682986800000|2023-05-02 00:20:00|87.34|86.04|87.26|85.96|87.35|86.05|87.21|85.91|102
1682987100000|2023-05-02 00:25:00|87.25|85.95|87.53|86.23|87.55|86.25|87.25|85.95|169
1682987400000|2023-05-02 00:30:00|87.54|86.24|87.42|86.12|87.54|86.24|87.41|86.11|59
1682987700000|2023-05-02 00:35:00|87.4|86.1|87.5|86.2|87.58|86.28|87.4|86.1|103
1682988000000|2023-05-02 00:40:00|87.49|86.19|87.61|86.31|87.64|86.34|87.45|86.15|95
1682988300000|2023-05-02 00:45:00|87.62|86.32|87.49|86.19|87.62|86.32|87.47|86.17|104
1682988600000|2023-05-02 00:50:00|87.48|86.18|87.46|86.16|87.49|86.19|87.44|86.14|62
1682988900000|2023-05-02 00:55:00|87.47|86.17|87.33|86.03|87.48|86.18|87.33|86.03|95
1682989200000|2023-05-02 01:00:00|87.34|86.04|87.31|86.01|87.43|86.13|87.3|86|69
1682989500000|2023-05-02 01:05:00|87.3|86|87.32|86.02|87.35|86.05|87.23|85.93|68
1682989800000|2023-05-02 01:10:00|87.33|86.03|87.39|86.09|87.39|86.09|87.3|86|87
1682990100000|2023-05-02 01:15:00|87.4|86.1|87.39|86.09|87.43|86.13|87.33|86.03|66
1682990400000|2023-05-02 01:20:00|87.4|86.1|87.39|86.09|87.45|86.15|87.35|86.05|50
1682990700000|2023-05-02 01:25:00|87.4|86.1|87.38|86.08|87.4|86.1|87.32|86.02|59
1682991000000|2023-05-02 01:30:00|87.37|86.07|87.32|86.02|87.4|86.1|87.32|86.02|78
1682991300000|2023-05-02 01:35:00|87.33|86.03|87.37|86.07|87.39|86.09|87.29|85.99|79
1682991600000|2023-05-02 01:40:00|87.36|86.06|87.36|86.06|87.39|86.09|87.34|86.04|29
1682991900000|2023-05-02 01:45:00|87.37|86.07|87.14|85.84|87.4|86.1|86.94|85.64|195
1682992200000|2023-05-02 01:50:00|87.13|85.83|87.06|85.76|87.18|85.88|87.06|85.76|155
1682992500000|2023-05-02 01:55:00|87.04|85.74|87.12|85.82|87.2|85.9|86.99|85.69|150
1682992800000|2023-05-02 02:00:00|87.13|85.83|86.98|85.68|87.13|85.83|86.98|85.68|137
1682993100000|2023-05-02 02:05:00|86.97|85.67|86.85|85.55|87|85.7|86.84|85.54|120
1682993400000|2023-05-02 02:10:00|86.86|85.56|86.93|85.63|86.94|85.64|86.67|85.37|178
1682993700000|2023-05-02 02:15:00|86.94|85.64|87.11|85.81|87.12|85.82|86.9|85.6|138
1682994000000|2023-05-02 02:20:00|87.1|85.8|87.17|85.87|87.19|85.89|87.09|85.79|119
1682994300000|2023-05-02 02:25:00|87.18|85.88|87.03|85.73|87.22|85.92|86.97|85.67|144
1682994600000|2023-05-02 02:30:00|87.04|85.74|87.15|85.85|87.25|85.95|87.02|85.72|182
1682994900000|2023-05-02 02:35:00|87.16|85.86|87.11|85.81|87.16|85.86|87.08|85.78|79
1682995200000|2023-05-02 02:40:00|87.1|85.8|87.18|85.88|87.28|85.98|87.09|85.79|108
1682995500000|2023-05-02 02:45:00|87.19|85.89|87.26|85.96|87.29|85.99|87.17|85.87|61
1682995800000|2023-05-02 02:50:00|87.27|85.97|87.28|85.98|87.31|86.01|87.25|85.95|48
1682996100000|2023-05-02 02:55:00|87.29|85.99|87.37|86.07|87.39|86.09|87.29|85.99|98
1682996400000|2023-05-02 03:00:00|87.38|86.08|87.35|86.05|87.39|86.09|87.3|86|95
1682996700000|2023-05-02 03:05:00|87.36|86.06|87.33|86.03|87.37|86.07|87.32|86.02|88
1682997000000|2023-05-02 03:10:00|87.34|86.04|87.33|86.03|87.38|86.08|87.32|86.02|40
1682997300000|2023-05-02 03:15:00|87.32|86.02|87.22|85.92|87.32|86.02|87.14|85.84|130
1682997600000|2023-05-02 03:20:00|87.21|85.91|87.27|85.97|87.3|86|87.19|85.89|98
1682997900000|2023-05-02 03:25:00|87.26|85.96|87.21|85.91|87.27|85.97|87.17|85.87|113
1682998200000|2023-05-02 03:30:00|87.2|85.9|87.33|86.03|87.34|86.04|87.18|85.88|67
1682998500000|2023-05-02 03:35:00|87.34|86.04|87.52|86.22|87.53|86.23|87.33|86.03|159
1682998800000|2023-05-02 03:40:00|87.51|86.21|87.58|86.28|87.61|86.31|87.48|86.18|142
1682999100000|2023-05-02 03:45:00|87.59|86.29|87.89|86.59|88.03|86.73|87.59|86.29|296
1682999400000|2023-05-02 03:50:00|87.88|86.58|87.8|86.5|87.93|86.63|87.8|86.5|167
1682999700000|2023-05-02 03:55:00|87.79|86.49|87.91|86.61|87.92|86.62|87.78|86.48|127
1683000000000|2023-05-02 04:00:00|87.9|86.6|87.72|86.42|87.93|86.63|87.71|86.41|156
1683000300000|2023-05-02 04:05:00|87.71|86.41|87.76|86.46|87.83|86.53|87.68|86.38|114
1683000600000|2023-05-02 04:10:00|87.77|86.47|87.72|86.42|87.83|86.53|87.71|86.41|111
1683000900000|2023-05-02 04:15:00|87.73|86.43|87.75|86.45|87.76|86.46|87.68|86.38|116
1683001200000|2023-05-02 04:20:00|87.74|86.44|87.63|86.33|87.8|86.5|87.63|86.33|114
1683001500000|2023-05-02 04:25:00|87.64|86.34|87.65|86.35|87.7|86.4|87.63|86.33|52
1683001800000|2023-05-02 04:30:00|87.67|86.37|87.78|86.48|87.78|86.48|87.66|86.36|61
1683002100000|2023-05-02 04:35:00|87.79|86.49|87.82|86.52|87.85|86.55|87.78|86.48|65
1683002400000|2023-05-02 04:40:00|87.81|86.51|87.82|86.52|87.83|86.53|87.73|86.43|79
1683002700000|2023-05-02 04:45:00|87.83|86.53|87.79|86.49|87.89|86.59|87.79|86.49|63
1683003000000|2023-05-02 04:50:00|87.78|86.48|87.65|86.35|87.79|86.49|87.64|86.34|105
1683003300000|2023-05-02 04:55:00|87.67|86.37|87.59|86.29|87.68|86.38|87.57|86.27|111
1683003600000|2023-05-02 05:00:00|87.6|86.3|87.76|86.46|87.85|86.55|87.6|86.3|167
1683003900000|2023-05-02 05:05:00|87.77|86.47|87.86|86.56|87.88|86.58|87.75|86.45|133
1683004200000|2023-05-02 05:10:00|87.87|86.57|87.8|86.5|87.88|86.58|87.8|86.5|59
1683004500000|2023-05-02 05:15:00|87.81|86.51|87.76|86.46|87.84|86.54|87.72|86.42|113
1683004800000|2023-05-02 05:20:00|87.75|86.45|87.82|86.52|87.87|86.57|87.74|86.44|94
1683005100000|2023-05-02 05:25:00|87.8|86.5|87.84|86.54|87.86|86.56|87.8|86.5|90
1683005400000|2023-05-02 05:30:00|87.85|86.55|87.86|86.56|87.88|86.58|87.8|86.5|73
1683005700000|2023-05-02 05:35:00|87.87|86.57|87.83|86.53|87.9|86.6|87.81|86.51|78
1683006000000|2023-05-02 05:40:00|87.82|86.52|87.84|86.54|87.88|86.58|87.81|86.51|74
1683006300000|2023-05-02 05:45:00|87.85|86.55|87.81|86.51|87.86|86.56|87.74|86.44|84
1683006600000|2023-05-02 05:50:00|87.82|86.52|87.72|86.42|87.9|86.6|87.7|86.4|59
1683006900000|2023-05-02 05:55:00|87.73|86.43|87.68|86.38|87.74|86.44|87.67|86.37|37
1683007200000|2023-05-02 06:00:00|87.67|86.37|87.77|86.47|87.83|86.53|87.67|86.37|67
1683007500000|2023-05-02 06:05:00|87.76|86.46|87.84|86.54|87.86|86.56|87.72|86.42|117
1683007800000|2023-05-02 06:10:00|87.85|86.55|87.83|86.53|87.88|86.58|87.82|86.52|72
1683008100000|2023-05-02 06:15:00|87.82|86.52|87.83|86.53|87.86|86.56|87.8|86.5|50
1683008400000|2023-05-02 06:20:00|87.82|86.52|87.68|86.38|87.84|86.54|87.66|86.36|125
1683008700000|2023-05-02 06:25:00|87.69|86.39|87.64|86.34|87.71|86.41|87.63|86.33|44
1683009000000|2023-05-02 06:30:00|87.65|86.35|87.67|86.37|87.7|86.4|87.63|86.33|61
1683009300000|2023-05-02 06:35:00|87.66|86.36|87.65|86.35|87.67|86.37|87.61|86.31|41
1683009600000|2023-05-02 06:40:00|87.66|86.36|87.73|86.43|87.75|86.45|87.66|86.36|59
1683009900000|2023-05-02 06:45:00|87.72|86.42|87.7|86.4|87.72|86.42|87.67|86.37|85
1683010200000|2023-05-02 06:50:00|87.71|86.41|87.64|86.34|87.71|86.41|87.63|86.33|79
1683010500000|2023-05-02 06:55:00|87.63|86.33|87.67|86.37|87.7|86.4|87.63|86.33|50
1683010800000|2023-05-02 07:00:00|87.66|86.36|87.79|86.49|87.79|86.49|87.66|86.36|114
1683011100000|2023-05-02 07:05:00|87.78|86.48|87.82|86.52|87.83|86.53|87.77|86.47|47
1683011400000|2023-05-02 07:10:00|87.81|86.51|87.89|86.59|87.9|86.6|87.81|86.51|100
1683011700000|2023-05-02 07:15:00|87.9|86.6|87.76|86.46|88.14|86.84|87.76|86.46|259
1683012000000|2023-05-02 07:20:00|87.77|86.47|87.88|86.58|87.94|86.64|87.77|86.47|148
1683012300000|2023-05-02 07:25:00|87.87|86.57|87.88|86.58|88.01|86.71|87.86|86.56|103
1683012600000|2023-05-02 07:30:00|87.9|86.6|87.87|86.57|87.9|86.6|87.76|86.46|150
1683012900000|2023-05-02 07:35:00|87.86|86.56|88.05|86.75|88.12|86.82|87.85|86.55|200
1683013200000|2023-05-02 07:40:00|88.04|86.74|88.06|86.76|88.14|86.84|88.04|86.74|120
1683013500000|2023-05-02 07:45:00|88.07|86.77|87.98|86.68|88.16|86.86|87.98|86.68|153
1683013800000|2023-05-02 07:50:00|87.99|86.69|88.23|86.93|88.23|86.93|87.99|86.69|142
1683014100000|2023-05-02 07:55:00|88.24|86.94|88.29|86.99|88.33|87.03|88.14|86.84|90
1683014400000|2023-05-02 08:00:00|88.3|87|88.38|87.08|88.45|87.15|88.29|86.99|171
1683014700000|2023-05-02 08:05:00|88.37|87.07|88.38|87.08|88.5|87.2|88.3|87|157
1683015000000|2023-05-02 08:10:00|88.39|87.09|88.64|87.34|88.65|87.35|88.39|87.09|242
1683015300000|2023-05-02 08:15:00|88.63|87.33|88.48|87.18|88.7|87.4|88.43|87.13|190
1683015600000|2023-05-02 08:20:00|88.47|87.17|88.8|87.5|88.89|87.59|88.47|87.17|285
1683015900000|2023-05-02 08:25:00|88.81|87.51|88.67|87.37|88.89|87.59|88.67|87.37|193
1683016200000|2023-05-02 08:30:00|88.68|87.38|88.86|87.56|88.94|87.64|88.66|87.36|337
1683016500000|2023-05-02 08:35:00|88.85|87.55|88.93|87.63|89.01|87.71|88.79|87.49|197
1683016800000|2023-05-02 08:40:00|88.92|87.62|89.04|87.74|89.25|87.95|88.92|87.62|272
1683017100000|2023-05-02 08:45:00|89.05|87.75|89.06|87.76|89.25|87.95|89.03|87.73|290
1683017400000|2023-05-02 08:50:00|89.07|87.77|88.89|87.59|89.24|87.94|88.85|87.55|245
1683017700000|2023-05-02 08:55:00|88.88|87.58|88.86|87.56|88.97|87.67|88.84|87.54|169
1683018000000|2023-05-02 09:00:00|88.85|87.55|88.8|87.5|88.96|87.66|88.79|87.49|181
1683018300000|2023-05-02 09:05:00|88.79|87.49|88.81|87.51|88.87|87.57|88.71|87.41|160
1683018600000|2023-05-02 09:10:00|88.79|87.49|88.95|87.65|89.08|87.78|88.76|87.46|201
1683018900000|2023-05-02 09:15:00|88.96|87.66|88.92|87.62|89.08|87.78|88.9|87.6|142
1683019200000|2023-05-02 09:20:00|88.93|87.63|88.63|87.33|88.95|87.65|88.55|87.25|158
1683019500000|2023-05-02 09:25:00|88.6|87.3|88.57|87.27|88.67|87.37|88.55|87.25|182
1683019800000|2023-05-02 09:30:00|88.56|87.26|88.59|87.29|88.69|87.39|88.56|87.26|139
1683020100000|2023-05-02 09:35:00|88.6|87.3|88.67|87.37|88.71|87.41|88.58|87.28|118
1683020400000|2023-05-02 09:40:00|88.66|87.36|88.71|87.41|88.82|87.52|88.64|87.34|150
1683020700000|2023-05-02 09:45:00|88.72|87.42|88.78|87.48|88.78|87.48|88.69|87.39|138
1683021000000|2023-05-02 09:50:00|88.77|87.47|88.68|87.38|88.86|87.56|88.68|87.38|81
1683021300000|2023-05-02 09:55:00|88.67|87.37|88.71|87.41|88.73|87.43|88.6|87.3|118
1683021600000|2023-05-02 10:00:00|88.7|87.4|88.66|87.36|88.83|87.53|88.66|87.36|125
1683021900000|2023-05-02 10:05:00|88.67|87.37|88.84|87.54|88.85|87.55|88.65|87.35|51
1683022200000|2023-05-02 10:10:00|88.85|87.55|88.91|87.61|88.92|87.62|88.76|87.46|89
1683022500000|2023-05-02 10:15:00|88.92|87.62|88.81|87.51|89.04|87.74|88.81|87.51|140
1683022800000|2023-05-02 10:20:00|88.8|87.5|88.79|87.49|88.87|87.57|88.76|87.46|78
1683023100000|2023-05-02 10:25:00|88.78|87.48|88.72|87.42|88.79|87.49|88.7|87.4|91
1683023400000|2023-05-02 10:30:00|88.73|87.43|88.68|87.38|88.74|87.44|88.64|87.34|55
1683023700000|2023-05-02 10:35:00|88.7|87.4|88.66|87.36|88.75|87.45|88.64|87.34|100
1683024000000|2023-05-02 10:40:00|88.65|87.35|88.77|87.47|88.85|87.55|88.65|87.35|83
1683024300000|2023-05-02 10:45:00|88.76|87.46|88.85|87.55|88.88|87.58|88.76|87.46|97
1683024600000|2023-05-02 10:50:00|88.86|87.56|88.76|87.46|88.87|87.57|88.75|87.45|95
1683024900000|2023-05-02 10:55:00|88.77|87.47|88.68|87.38|88.81|87.51|88.67|87.37|94
1683025200000|2023-05-02 11:00:00|88.69|87.39|88.66|87.36|88.71|87.41|88.65|87.35|78
1683025500000|2023-05-02 11:05:00|88.65|87.35|88.64|87.34|88.69|87.39|88.52|87.22|164
1683025800000|2023-05-02 11:10:00|88.65|87.35|88.69|87.39|88.72|87.42|88.62|87.32|155
1683026100000|2023-05-02 11:15:00|88.68|87.38|88.66|87.36|88.69|87.39|88.58|87.28|109
1683026400000|2023-05-02 11:20:00|88.67|87.37|88.86|87.56|88.88|87.58|88.67|87.37|99
1683026700000|2023-05-02 11:25:00|88.85|87.55|88.77|87.47|88.85|87.55|88.77|87.47|99
1683027000000|2023-05-02 11:30:00|88.78|87.48|88.79|87.49|88.84|87.54|88.77|87.47|95
1683027300000|2023-05-02 11:35:00|88.78|87.48|88.81|87.51|88.81|87.51|88.71|87.41|103
1683027600000|2023-05-02 11:40:00|88.83|87.53|88.95|87.65|89.09|87.79|88.82|87.52|185
1683027900000|2023-05-02 11:45:00|88.96|87.66|88.79|87.49|88.96|87.66|88.78|87.48|92
1683028200000|2023-05-02 11:50:00|88.8|87.5|88.85|87.55|88.87|87.57|88.8|87.5|125
1683028500000|2023-05-02 11:55:00|88.84|87.54|88.83|87.53|88.93|87.63|88.8|87.5|142
1683028800000|2023-05-02 12:00:00|88.84|87.54|88.8|87.5|88.91|87.61|88.78|87.48|138
1683029100000|2023-05-02 12:05:00|88.81|87.51|88.72|87.42|88.81|87.51|88.71|87.41|144
1683029400000|2023-05-02 12:10:00|88.73|87.43|88.76|87.46|88.77|87.47|88.7|87.4|115
1683029700000|2023-05-02 12:15:00|88.78|87.48|88.71|87.41|88.79|87.49|88.7|87.4|85
1683030000000|2023-05-02 12:20:00|88.72|87.42|88.69|87.39|88.75|87.45|88.66|87.36|112
1683030300000|2023-05-02 12:25:00|88.7|87.4|88.69|87.39|88.75|87.45|88.66|87.36|137
1683030600000|2023-05-02 12:30:00|88.7|87.4|88.75|87.45|88.79|87.49|88.68|87.38|82
1683030900000|2023-05-02 12:35:00|88.76|87.46|89.02|87.72|89.07|87.77|88.76|87.46|221
1683031200000|2023-05-02 12:40:00|89.03|87.73|89.23|87.93|89.26|87.96|89.02|87.72|328
1683031500000|2023-05-02 12:45:00|89.21|87.91|88.97|87.67|89.25|87.95|88.94|87.64|354
1683031800000|2023-05-02 12:50:00|88.98|87.68|89.02|87.72|89.1|87.8|88.96|87.66|203
1683032100000|2023-05-02 12:55:00|89.03|87.73|88.88|87.58|89.04|87.74|88.87|87.57|176
1683032400000|2023-05-02 13:00:00|88.89|87.59|88.98|87.68|89.02|87.72|88.87|87.57|177
1683032700000|2023-05-02 13:05:00|88.97|87.67|88.76|87.46|88.99|87.69|88.75|87.45|259
1683033000000|2023-05-02 13:10:00|88.75|87.45|88.73|87.43|88.8|87.5|88.72|87.42|137
1683033300000|2023-05-02 13:15:00|88.74|87.44|88.74|87.44|88.81|87.51|88.72|87.42|90
1683033600000|2023-05-02 13:20:00|88.75|87.45|88.79|87.49|88.82|87.52|88.75|87.45|66
1683033900000|2023-05-02 13:25:00|88.78|87.48|88.67|87.37|88.8|87.5|88.65|87.35|160
1683034200000|2023-05-02 13:30:00|88.66|87.36|88.83|87.53|88.85|87.55|88.66|87.36|248
1683034500000|2023-05-02 13:35:00|88.84|87.54|88.66|87.36|88.95|87.65|88.52|87.22|338
1683034800000|2023-05-02 13:40:00|88.65|87.35|88.58|87.28|88.67|87.37|88.54|87.24|234
1683035100000|2023-05-02 13:45:00|88.57|87.27|88.58|87.28|88.75|87.45|88.55|87.25|268
1683035400000|2023-05-02 13:50:00|88.57|87.27|88.65|87.35|88.71|87.41|88.57|87.27|246
1683035700000|2023-05-02 13:55:00|88.66|87.36|88.51|87.21|88.7|87.4|88.47|87.17|194
1683036000000|2023-05-02 14:00:00|88.52|87.22|88.49|87.19|88.71|87.41|88.36|87.06|382
1683036300000|2023-05-02 14:05:00|88.48|87.18|88.58|87.28|88.59|87.29|88.29|86.99|345
1683036600000|2023-05-02 14:10:00|88.59|87.29|88.72|87.42|88.73|87.43|88.55|87.25|360
1683036900000|2023-05-02 14:15:00|88.71|87.41|89.01|87.71|89.17|87.87|88.71|87.41|449
1683037200000|2023-05-02 14:20:00|89.02|87.72|89.38|88.08|89.44|88.14|88.96|87.66|469
1683037500000|2023-05-02 14:25:00|89.37|88.07|89.7|88.4|89.79|88.49|89.32|88.02|538
1683037800000|2023-05-02 14:30:00|89.71|88.41|89.26|87.96|89.81|88.51|89.25|87.95|591
1683038100000|2023-05-02 14:35:00|89.25|87.95|89.41|88.11|89.53|88.23|89.25|87.95|485
1683038400000|2023-05-02 14:40:00|89.42|88.12|89.37|88.07|89.64|88.34|89.35|88.05|477
1683038700000|2023-05-02 14:45:00|89.38|88.08|89.17|87.87|89.39|88.09|89.11|87.81|505
1683039000000|2023-05-02 14:50:00|89.16|87.86|89.02|87.72|89.29|87.99|88.8|87.5|524
1683039300000|2023-05-02 14:55:00|89.01|87.71|89.04|87.74|89.11|87.81|88.94|87.64|398
1683039600000|2023-05-02 15:00:00|89.05|87.75|88.9|87.6|89.08|87.78|88.79|87.49|406
1683039900000|2023-05-02 15:05:00|88.89|87.59|88.98|87.68|89.06|87.76|88.85|87.55|316
1683040200000|2023-05-02 15:10:00|88.99|87.69|89.16|87.86|89.21|87.91|88.99|87.69|317
1683040500000|2023-05-02 15:15:00|89.17|87.87|89.18|87.88|89.3|88|89.15|87.85|293
1683040800000|2023-05-02 15:20:00|89.19|87.89|88.99|87.69|89.25|87.95|88.96|87.66|352
1683041100000|2023-05-02 15:25:00|88.98|87.68|89.03|87.73|89.07|87.77|88.95|87.65|253
1683041400000|2023-05-02 15:30:00|89.04|87.74|88.88|87.58|89.09|87.79|88.77|87.47|256
1683041700000|2023-05-02 15:35:00|88.87|87.57|89.06|87.76|89.11|87.81|88.87|87.57|222
1683042000000|2023-05-02 15:40:00|89.07|87.77|89.12|87.82|89.43|88.13|89.06|87.76|397
1683042300000|2023-05-02 15:45:00|89.1|87.8|89.03|87.73|89.2|87.9|88.96|87.66|338
1683042600000|2023-05-02 15:50:00|89.02|87.72|88.96|87.66|89.05|87.75|88.84|87.54|280
1683042900000|2023-05-02 15:55:00|88.95|87.65|88.9|87.6|89|87.7|88.86|87.56|209
1683043200000|2023-05-02 16:00:00|88.89|87.59|88.97|87.67|88.98|87.68|88.81|87.51|273
1683043500000|2023-05-02 16:05:00|88.98|87.68|88.85|87.55|88.99|87.69|88.82|87.52|278
1683043800000|2023-05-02 16:10:00|88.84|87.54|88.71|87.41|88.84|87.54|88.69|87.39|214
1683044100000|2023-05-02 16:15:00|88.7|87.4|88.84|87.54|88.84|87.54|88.63|87.33|210
1683044400000|2023-05-02 16:20:00|88.81|87.51|88.78|87.48|88.86|87.56|88.72|87.42|174
1683044700000|2023-05-02 16:25:00|88.79|87.49|88.9|87.6|88.93|87.63|88.78|87.48|158
1683045000000|2023-05-02 16:30:00|88.91|87.61|88.76|87.46|88.92|87.62|88.75|87.45|160
1683045300000|2023-05-02 16:35:00|88.75|87.45|88.66|87.36|88.86|87.56|88.66|87.36|254
1683045600000|2023-05-02 16:40:00|88.65|87.35|88.67|87.37|88.72|87.42|88.63|87.33|140
1683045900000|2023-05-02 16:45:00|88.66|87.36|88.56|87.26|88.73|87.43|88.54|87.24|247
1683046200000|2023-05-02 16:50:00|88.55|87.25|88.59|87.29|88.6|87.3|88.53|87.23|187
1683046500000|2023-05-02 16:55:00|88.6|87.3|88.62|87.32|88.63|87.33|88.55|87.25|194
1683046800000|2023-05-02 17:00:00|88.61|87.31|88.48|87.18|88.65|87.35|88.41|87.11|196
1683047100000|2023-05-02 17:05:00|88.49|87.19|88.61|87.31|88.67|87.37|88.47|87.17|204
1683047400000|2023-05-02 17:10:00|88.62|87.32|88.51|87.21|88.64|87.34|88.48|87.18|166
1683047700000|2023-05-02 17:15:00|88.52|87.22|88.43|87.13|88.61|87.31|88.43|87.13|232
1683048000000|2023-05-02 17:20:00|88.44|87.14|88.36|87.06|88.45|87.15|88.35|87.05|179
1683048300000|2023-05-02 17:25:00|88.38|87.08|88.46|87.16|88.47|87.17|88.22|86.92|229
1683048600000|2023-05-02 17:30:00|88.47|87.17|88.47|87.17|88.54|87.24|88.44|87.14|157
1683048900000|2023-05-02 17:35:00|88.46|87.16|88.54|87.24|88.58|87.28|88.46|87.16|188
1683049200000|2023-05-02 17:40:00|88.53|87.23|88.43|87.13|88.54|87.24|88.42|87.12|171
1683049500000|2023-05-02 17:45:00|88.44|87.14|88.47|87.17|88.48|87.18|88.41|87.11|150
1683049800000|2023-05-02 17:50:00|88.48|87.18|88.47|87.17|88.53|87.23|88.42|87.12|249
1683050100000|2023-05-02 17:55:00|88.46|87.16|88.53|87.23|88.53|87.23|88.44|87.14|248
1683050400000|2023-05-02 18:00:00|88.52|87.22|88.47|87.17|88.55|87.25|88.39|87.09|202
1683050700000|2023-05-02 18:05:00|88.48|87.18|88.65|87.35|88.66|87.36|88.47|87.17|230
1683051000000|2023-05-02 18:10:00|88.66|87.36|88.57|87.27|88.79|87.49|88.55|87.25|286
1683051300000|2023-05-02 18:15:00|88.56|87.26|88.68|87.38|88.68|87.38|88.55|87.25|241
1683051600000|2023-05-02 18:20:00|88.69|87.39|88.63|87.33|88.71|87.41|88.61|87.31|189
1683051900000|2023-05-02 18:25:00|88.64|87.34|88.72|87.42|88.75|87.45|88.63|87.33|211
1683052200000|2023-05-02 18:30:00|88.71|87.41|88.71|87.41|88.72|87.42|88.56|87.26|174
1683052500000|2023-05-02 18:35:00|88.7|87.4|89.05|87.75|89.27|87.97|88.7|87.4|481
1683052800000|2023-05-02 18:40:00|89.06|87.76|88.94|87.64|89.06|87.76|88.87|87.57|373
1683053100000|2023-05-02 18:45:00|88.95|87.65|89.03|87.73|89.1|87.8|88.88|87.58|405
1683053400000|2023-05-02 18:50:00|89.02|87.72|89.05|87.75|89.11|87.81|88.91|87.61|450
1683053700000|2023-05-02 18:55:00|89.06|87.76|89.04|87.74|89.06|87.76|88.98|87.68|217
1683054000000|2023-05-02 19:00:00|89.03|87.73|88.92|87.62|89.05|87.75|88.86|87.56|345
1683054300000|2023-05-02 19:05:00|88.91|87.61|89.14|87.84|89.23|87.93|88.89|87.59|346
1683054600000|2023-05-02 19:10:00|89.13|87.83|89.27|87.97|89.45|88.15|89.12|87.82|475
1683054900000|2023-05-02 19:15:00|89.26|87.96|89.21|87.91|89.32|88.02|89.16|87.86|305
1683055200000|2023-05-02 19:20:00|89.2|87.9|89.21|87.91|89.24|87.94|89.16|87.86|177
1683055500000|2023-05-02 19:25:00|89.22|87.92|89.32|88.02|89.33|88.03|89.19|87.89|190
1683055800000|2023-05-02 19:30:00|89.31|88.01|89.21|87.91|89.31|88.01|89.18|87.88|276
1683056100000|2023-05-02 19:35:00|89.2|87.9|89.32|88.02|89.34|88.04|89.2|87.9|245
1683056400000|2023-05-02 19:40:00|89.31|88.01|89.11|87.81|89.31|88.01|89.09|87.79|254
1683056700000|2023-05-02 19:45:00|89.1|87.8|89.03|87.73|89.14|87.84|89|87.7|202
1683057000000|2023-05-02 19:50:00|89.04|87.74|88.85|87.55|89.08|87.78|88.84|87.54|309
1683057300000|2023-05-02 19:55:00|88.86|87.56|88.8|87.5|88.88|87.58|88.73|87.43|222
1683057600000|2023-05-02 20:00:00|88.81|87.51|88.84|87.54|88.9|87.6|88.78|87.48|213
1683057900000|2023-05-02 20:05:00|88.83|87.53|88.79|87.49|88.87|87.57|88.75|87.45|209
1683058200000|2023-05-02 20:10:00|88.77|87.47|88.81|87.51|88.85|87.55|88.76|87.46|131
1683058500000|2023-05-02 20:15:00|88.8|87.5|88.82|87.52|88.84|87.54|88.76|87.46|140
1683058800000|2023-05-02 20:20:00|88.84|87.54|88.79|87.49|88.86|87.56|88.77|87.47|142
1683059100000|2023-05-02 20:25:00|88.8|87.5|88.86|87.56|88.87|87.57|88.74|87.44|154
1683059400000|2023-05-02 20:30:00|88.85|87.55|88.87|87.57|88.91|87.61|88.83|87.53|106
1683059700000|2023-05-02 20:35:00|88.88|87.58|88.97|87.67|88.98|87.68|88.87|87.57|102
1683060000000|2023-05-02 20:40:00|88.98|87.68|88.99|87.69|89.06|87.76|88.93|87.63|126
1683060300000|2023-05-02 20:45:00|88.98|87.68|88.84|87.54|88.98|87.68|88.77|87.47|177
1683060600000|2023-05-02 20:50:00|88.83|87.53|88.77|87.47|88.85|87.55|88.75|87.45|106
1683060900000|2023-05-02 20:55:00|88.76|87.46|88.78|87.48|88.8|87.5|88.73|87.43|58
1683061200000|2023-05-02 21:00:00|88.79|87.49|88.83|87.53|88.84|87.54|88.79|87.49|28
1683061500000|2023-05-02 21:05:00|88.84|87.54|88.83|87.53|88.86|87.56|88.82|87.52|28
1683061800000|2023-05-02 21:10:00|88.84|87.54|88.96|87.66|88.96|87.66|88.84|87.54|61
1683062100000|2023-05-02 21:15:00|88.97|87.67|88.99|87.69|88.99|87.69|88.96|87.66|13
1683062400000|2023-05-02 21:20:00|88.98|87.68|88.95|87.65|88.99|87.69|88.94|87.64|28
1683062700000|2023-05-02 21:25:00|88.94|87.64|88.94|87.64|88.96|87.66|88.83|87.53|48
1683063000000|2023-05-02 21:30:00|88.93|87.63|88.95|87.65|88.96|87.66|88.89|87.59|50
1683063300000|2023-05-02 21:35:00|88.96|87.66|89|87.7|89.03|87.73|88.95|87.65|42
1683063600000|2023-05-02 21:40:00|88.99|87.69|88.93|87.63|89.03|87.73|88.93|87.63|28
1683063900000|2023-05-02 21:45:00|88.92|87.62|88.91|87.61|88.92|87.62|88.89|87.59|10
1683064200000|2023-05-02 21:50:00|88.92|87.62|88.94|87.64|88.95|87.65|88.91|87.61|24
1683064500000|2023-05-02 21:55:00|88.92|87.62|89.01|87.71|89.02|87.72|88.92|87.62|46
1683064800000|2023-05-02 22:00:00|89|87.7|89.05|87.75|89.1|87.8|89|87.7|158
1683065100000|2023-05-02 22:05:00|89.04|87.74|89.15|87.85|89.17|87.87|89.03|87.73|209
1683065400000|2023-05-02 22:10:00|89.14|87.84|89.18|87.88|89.21|87.91|89.12|87.82|128
1683065700000|2023-05-02 22:15:00|89.17|87.87|89.19|87.89|89.23|87.93|89.09|87.79|154
1683066000000|2023-05-02 22:20:00|89.22|87.92|89.22|87.92|89.26|87.96|89.14|87.84|191
1683066300000|2023-05-02 22:25:00|89.21|87.91|89.25|87.95|89.31|88.01|89.16|87.86|174
1683066600000|2023-05-02 22:30:00|89.24|87.94|89.15|87.85|89.25|87.95|89.14|87.84|105
1683066900000|2023-05-02 22:35:00|89.14|87.84|89.17|87.87|89.26|87.96|89.13|87.83|203
1683067200000|2023-05-02 22:40:00|89.18|87.88|89.12|87.82|89.21|87.91|89.1|87.8|199
1683067500000|2023-05-02 22:45:00|89.13|87.83|89.14|87.84|89.17|87.87|89.09|87.79|223
1683067800000|2023-05-02 22:50:00|89.13|87.83|89.13|87.83|89.15|87.85|89.11|87.81|117
1683068100000|2023-05-02 22:55:00|89.14|87.84|89.14|87.84|89.17|87.87|89.09|87.79|95
1683068400000|2023-05-02 23:00:00|89.15|87.85|89.25|87.95|89.26|87.96|89.15|87.85|134
1683068700000|2023-05-02 23:05:00|89.24|87.94|89.22|87.92|89.26|87.96|89.13|87.83|78
1683069000000|2023-05-02 23:10:00|89.21|87.91|89.08|87.78|89.21|87.91|89.07|87.77|118
1683069300000|2023-05-02 23:15:00|89.07|87.77|88.98|87.68|89.11|87.81|88.97|87.67|123
1683069600000|2023-05-02 23:20:00|88.99|87.69|88.91|87.61|89|87.7|88.87|87.57|150
1683069900000|2023-05-02 23:25:00|88.9|87.6|88.93|87.63|88.96|87.66|88.83|87.53|111
1683070200000|2023-05-02 23:30:00|88.94|87.64|88.93|87.63|88.95|87.65|88.89|87.59|73
1683070500000|2023-05-02 23:35:00|88.94|87.64|88.91|87.61|88.94|87.64|88.87|87.57|79
1683070800000|2023-05-02 23:40:00|88.93|87.63|88.88|87.58|88.94|87.64|88.87|87.57|134
1683071100000|2023-05-02 23:45:00|88.89|87.59|88.89|87.59|88.92|87.62|88.84|87.54|142
1683071400000|2023-05-02 23:50:00|88.92|87.62|88.93|87.63|88.95|87.65|88.89|87.59|104
1683071700000|2023-05-02 23:55:00|88.94|87.64|88.88|87.58|88.94|87.64|88.81|87.51|108
1683072000000|2023-05-03 00:00:00|88.89|87.59|88.76|87.46|88.9|87.6|88.63|87.33|205
1683072300000|2023-05-03 00:05:00|88.75|87.45|88.68|87.38|88.8|87.5|88.67|87.37|107
1683072600000|2023-05-03 00:10:00|88.7|87.4|88.65|87.35|88.7|87.4|88.53|87.23|204
1683072900000|2023-05-03 00:15:00|88.64|87.34|88.62|87.32|88.74|87.44|88.56|87.26|208
1683073200000|2023-05-03 00:20:00|88.61|87.31|88.6|87.3|88.66|87.36|88.56|87.26|106
1683073500000|2023-05-03 00:25:00|88.59|87.29|88.65|87.35|88.69|87.39|88.58|87.28|92
1683073800000|2023-05-03 00:30:00|88.66|87.36|88.74|87.44|88.75|87.45|88.65|87.35|126
1683074100000|2023-05-03 00:35:00|88.73|87.43|88.48|87.18|88.75|87.45|88.39|87.09|235
1683074400000|2023-05-03 00:40:00|88.47|87.17|88.5|87.2|88.55|87.25|88.44|87.14|158
1683074700000|2023-05-03 00:45:00|88.49|87.19|88.48|87.18|88.53|87.23|88.44|87.14|115
1683075000000|2023-05-03 00:50:00|88.5|87.2|88.43|87.13|88.52|87.22|88.42|87.12|60
1683075300000|2023-05-03 00:55:00|88.44|87.14|88.29|86.99|88.46|87.16|88.29|86.99|134
1683075600000|2023-05-03 01:00:00|88.28|86.98|88.52|87.22|88.52|87.22|88.27|86.97|99
1683075900000|2023-05-03 01:05:00|88.51|87.21|88.41|87.11|88.52|87.22|88.37|87.07|63
1683076200000|2023-05-03 01:10:00|88.42|87.12|88.52|87.22|88.54|87.24|88.42|87.12|63
1683076500000|2023-05-03 01:15:00|88.53|87.23|88.45|87.15|88.56|87.26|88.4|87.1|116
1683076800000|2023-05-03 01:20:00|88.46|87.16|88.47|87.17|88.51|87.21|88.42|87.12|66
1683077100000|2023-05-03 01:25:00|88.46|87.16|88.51|87.21|88.52|87.22|88.43|87.13|87
1683077400000|2023-05-03 01:30:00|88.52|87.22|88.57|87.27|88.59|87.29|88.48|87.18|81
1683077700000|2023-05-03 01:35:00|88.56|87.26|88.58|87.28|88.61|87.31|88.54|87.24|92
1683078000000|2023-05-03 01:40:00|88.57|87.27|88.62|87.32|88.65|87.35|88.57|87.27|96
1683078300000|2023-05-03 01:45:00|88.61|87.31|88.53|87.23|88.63|87.33|88.52|87.22|79
1683078600000|2023-05-03 01:50:00|88.52|87.22|88.45|87.15|88.63|87.33|88.45|87.15|151
1683078900000|2023-05-03 01:55:00|88.46|87.16|88.56|87.26|88.56|87.26|88.42|87.12|122
1683079200000|2023-05-03 02:00:00|88.55|87.25|88.39|87.09|88.59|87.29|88.39|87.09|106
1683079500000|2023-05-03 02:05:00|88.38|87.08|88.17|86.87|88.39|87.09|87.88|86.58|453
1683079800000|2023-05-03 02:10:00|88.16|86.86|88.23|86.93|88.24|86.94|88.12|86.82|202
1683080100000|2023-05-03 02:15:00|88.22|86.92|88.19|86.89|88.24|86.94|88.15|86.85|110
1683080400000|2023-05-03 02:20:00|88.18|86.88|88.1|86.8|88.22|86.92|88.06|86.76|124
1683080700000|2023-05-03 02:25:00|88.11|86.81|88.2|86.9|88.21|86.91|88.1|86.8|116
1683081000000|2023-05-03 02:30:00|88.21|86.91|88.31|87.01|88.33|87.03|88.19|86.89|128
1683081300000|2023-05-03 02:35:00|88.3|87|88.39|87.09|88.4|87.1|88.26|86.96|84
1683081600000|2023-05-03 02:40:00|88.38|87.08|88.35|87.05|88.41|87.11|88.29|86.99|83
1683081900000|2023-05-03 02:45:00|88.36|87.06|88.39|87.09|88.41|87.11|88.34|87.04|95
1683082200000|2023-05-03 02:50:00|88.38|87.08|88.24|86.94|88.38|87.08|88.2|86.9|116
1683082500000|2023-05-03 02:55:00|88.23|86.93|88.22|86.92|88.28|86.98|88.2|86.9|76
1683082800000|2023-05-03 03:00:00|88.21|86.91|88.31|87.01|88.32|87.02|88.19|86.89|86
1683083100000|2023-05-03 03:05:00|88.32|87.02|88.3|87|88.32|87.02|88.27|86.97|64
1683083400000|2023-05-03 03:10:00|88.29|86.99|88.23|86.93|88.29|86.99|88.2|86.9|74
1683083700000|2023-05-03 03:15:00|88.24|86.94|88.27|86.97|88.28|86.98|88.14|86.84|105
1683084000000|2023-05-03 03:20:00|88.28|86.98|88.28|86.98|88.28|86.98|88.24|86.94|110
1683084300000|2023-05-03 03:25:00|88.27|86.97|88.32|87.02|88.34|87.04|88.24|86.94|97
1683084600000|2023-05-03 03:30:00|88.33|87.03|88.28|86.98|88.34|87.04|88.28|86.98|88
1683084900000|2023-05-03 03:35:00|88.3|87|88.29|86.99|88.33|87.03|88.25|86.95|92
1683085200000|2023-05-03 03:40:00|88.28|86.98|88.38|87.08|88.4|87.1|88.25|86.95|98
1683085500000|2023-05-03 03:45:00|88.39|87.09|88.32|87.02|88.42|87.12|88.29|86.99|88
1683085800000|2023-05-03 03:50:00|88.31|87.01|88.33|87.03|88.37|87.07|88.27|86.97|129
1683086100000|2023-05-03 03:55:00|88.34|87.04|88.26|86.96|88.34|87.04|88.24|86.94|101
1683086400000|2023-05-03 04:00:00|88.28|86.98|88.17|86.87|88.3|87|88.17|86.87|161
1683086700000|2023-05-03 04:05:00|88.19|86.89|88.24|86.94|88.3|87|88.17|86.87|131
1683087000000|2023-05-03 04:10:00|88.23|86.93|88.3|87|88.32|87.02|88.21|86.91|80
1683087300000|2023-05-03 04:15:00|88.29|86.99|88.32|87.02|88.33|87.03|88.26|86.96|48
1683087600000|2023-05-03 04:20:00|88.31|87.01|88.42|87.12|88.44|87.14|88.3|87|76
1683087900000|2023-05-03 04:25:00|88.4|87.1|88.43|87.13|88.48|87.18|88.33|87.03|133
1683088200000|2023-05-03 04:30:00|88.42|87.12|88.42|87.12|88.44|87.14|88.39|87.09|112
1683088500000|2023-05-03 04:35:00|88.41|87.11|88.45|87.15|88.46|87.16|88.4|87.1|82
1683088800000|2023-05-03 04:40:00|88.46|87.16|88.35|87.05|88.46|87.16|88.34|87.04|173
1683089100000|2023-05-03 04:45:00|88.36|87.06|88.46|87.16|88.49|87.19|88.28|86.98|178
1683089400000|2023-05-03 04:50:00|88.47|87.17|88.44|87.14|88.48|87.18|88.39|87.09|134
1683089700000|2023-05-03 04:55:00|88.45|87.15|88.52|87.22|88.52|87.22|88.44|87.14|77
1683090000000|2023-05-03 05:00:00|88.51|87.21|88.52|87.22|88.57|87.27|88.48|87.18|131
1683090300000|2023-05-03 05:05:00|88.5|87.2|88.54|87.24|88.57|87.27|88.49|87.19|65
1683090600000|2023-05-03 05:10:00|88.55|87.25|88.52|87.22|88.6|87.3|88.5|87.2|77
1683090900000|2023-05-03 05:15:00|88.54|87.24|88.53|87.23|88.55|87.25|88.52|87.22|56
1683091200000|2023-05-03 05:20:00|88.54|87.24|88.52|87.22|88.57|87.27|88.5|87.2|70
1683091500000|2023-05-03 05:25:00|88.51|87.21|88.43|87.13|88.55|87.25|88.42|87.12|91
1683091800000|2023-05-03 05:30:00|88.44|87.14|88.46|87.16|88.55|87.25|88.44|87.14|102
1683092100000|2023-05-03 05:35:00|88.47|87.17|88.55|87.25|88.55|87.25|88.45|87.15|106
1683092400000|2023-05-03 05:40:00|88.56|87.26|88.62|87.32|88.64|87.34|88.56|87.26|139
1683092700000|2023-05-03 05:45:00|88.61|87.31|88.58|87.28|88.62|87.32|88.54|87.24|81
1683093000000|2023-05-03 05:50:00|88.57|87.27|88.45|87.15|88.57|87.27|88.44|87.14|105
1683093300000|2023-05-03 05:55:00|88.46|87.16|88.5|87.2|88.52|87.22|88.44|87.14|83
1683093600000|2023-05-03 06:00:00|88.51|87.21|88.53|87.23|88.57|87.27|88.47|87.17|119
1683093900000|2023-05-03 06:05:00|88.54|87.24|88.53|87.23|88.55|87.25|88.42|87.12|124
1683094200000|2023-05-03 06:10:00|88.52|87.22|88.55|87.25|88.56|87.26|88.46|87.16|131
1683094500000|2023-05-03 06:15:00|88.54|87.24|88.63|87.33|88.63|87.33|88.46|87.16|109
1683094800000|2023-05-03 06:20:00|88.64|87.34|88.74|87.44|88.77|87.47|88.61|87.31|167
1683095100000|2023-05-03 06:25:00|88.75|87.45|88.67|87.37|88.76|87.46|88.64|87.34|147
1683095400000|2023-05-03 06:30:00|88.68|87.38|88.82|87.52|88.93|87.63|88.59|87.29|242
1683095700000|2023-05-03 06:35:00|88.83|87.53|88.65|87.35|88.85|87.55|88.65|87.35|173
1683096000000|2023-05-03 06:40:00|88.66|87.36|88.78|87.48|88.83|87.53|88.64|87.34|141
1683096300000|2023-05-03 06:45:00|88.77|87.47|88.81|87.51|88.82|87.52|88.73|87.43|132
1683096600000|2023-05-03 06:50:00|88.82|87.52|88.78|87.48|88.93|87.63|88.72|87.42|195
1683096900000|2023-05-03 06:55:00|88.79|87.49|88.77|87.47|88.8|87.5|88.7|87.4|102
1683097200000|2023-05-03 07:00:00|88.78|87.48|88.82|87.52|88.95|87.65|88.75|87.45|174
1683097500000|2023-05-03 07:05:00|88.83|87.53|88.79|87.49|88.85|87.55|88.75|87.45|191
1683097800000|2023-05-03 07:10:00|88.8|87.5|88.83|87.53|88.83|87.53|88.75|87.45|155
1683098100000|2023-05-03 07:15:00|88.82|87.52|88.86|87.56|88.88|87.58|88.76|87.46|178
1683098400000|2023-05-03 07:20:00|88.87|87.57|88.93|87.63|88.95|87.65|88.82|87.52|117
1683098700000|2023-05-03 07:25:00|88.94|87.64|88.86|87.56|88.94|87.64|88.84|87.54|126
1683099000000|2023-05-03 07:30:00|88.87|87.57|88.84|87.54|88.87|87.57|88.8|87.5|141
1683099300000|2023-05-03 07:35:00|88.83|87.53|88.81|87.51|88.87|87.57|88.78|87.48|160
1683099600000|2023-05-03 07:40:00|88.79|87.49|88.79|87.49|88.82|87.52|88.77|87.47|98
1683099900000|2023-05-03 07:45:00|88.82|87.52|88.8|87.5|88.82|87.52|88.74|87.44|80
1683100200000|2023-05-03 07:50:00|88.79|87.49|88.79|87.49|88.82|87.52|88.77|87.47|89
1683100500000|2023-05-03 07:55:00|88.78|87.48|88.76|87.46|88.8|87.5|88.72|87.42|128
1683100800000|2023-05-03 08:00:00|88.75|87.45|88.74|87.44|88.8|87.5|88.71|87.41|128
1683101100000|2023-05-03 08:05:00|88.73|87.43|88.61|87.31|88.75|87.45|88.6|87.3|138
1683101400000|2023-05-03 08:10:00|88.62|87.32|88.64|87.34|88.66|87.36|88.6|87.3|91
1683101700000|2023-05-03 08:15:00|88.65|87.35|88.74|87.44|88.77|87.47|88.63|87.33|116
1683102000000|2023-05-03 08:20:00|88.73|87.43|88.52|87.22|88.74|87.44|88.47|87.17|195
1683102300000|2023-05-03 08:25:00|88.53|87.23|88.83|87.53|88.92|87.62|88.49|87.19|275
1683102600000|2023-05-03 08:30:00|88.82|87.52|88.89|87.59|88.9|87.6|88.73|87.43|285
1683102900000|2023-05-03 08:35:00|88.9|87.6|88.8|87.5|89|87.7|88.79|87.49|187
1683103200000|2023-05-03 08:40:00|88.82|87.52|88.79|87.49|88.85|87.55|88.72|87.42|166
1683103500000|2023-05-03 08:45:00|88.78|87.48|88.78|87.48|88.79|87.49|88.7|87.4|107
1683103800000|2023-05-03 08:50:00|88.79|87.49|88.87|87.57|88.9|87.6|88.76|87.46|138
1683104100000|2023-05-03 08:55:00|88.88|87.58|88.75|87.45|88.9|87.6|88.74|87.44|98
1683104400000|2023-05-03 09:00:00|88.76|87.46|88.66|87.36|88.78|87.48|88.65|87.35|127
1683104700000|2023-05-03 09:05:00|88.65|87.35|88.67|87.37|88.72|87.42|88.64|87.34|128
1683105000000|2023-05-03 09:10:00|88.66|87.36|88.69|87.39|88.69|87.39|88.63|87.33|101
1683105300000|2023-05-03 09:15:00|88.68|87.38|88.65|87.35|88.68|87.38|88.63|87.33|68
1683105600000|2023-05-03 09:20:00|88.64|87.34|88.71|87.41|88.73|87.43|88.63|87.33|99
1683105900000|2023-05-03 09:25:00|88.7|87.4|88.72|87.42|88.73|87.43|88.65|87.35|109
1683106200000|2023-05-03 09:30:00|88.73|87.43|88.73|87.43|88.75|87.45|88.69|87.39|72
1683106500000|2023-05-03 09:35:00|88.71|87.41|88.79|87.49|88.8|87.5|88.68|87.38|85
1683106800000|2023-05-03 09:40:00|88.78|87.48|88.81|87.51|88.81|87.51|88.76|87.46|65
1683107100000|2023-05-03 09:45:00|88.8|87.5|88.81|87.51|88.81|87.51|88.76|87.46|51
1683107400000|2023-05-03 09:50:00|88.8|87.5|88.81|87.51|88.85|87.55|88.78|87.48|88
1683107700000|2023-05-03 09:55:00|88.83|87.53|88.79|87.49|88.86|87.56|88.79|87.49|94
1683108000000|2023-05-03 10:00:00|88.8|87.5|88.73|87.43|88.82|87.52|88.7|87.4|87
1683108300000|2023-05-03 10:05:00|88.74|87.44|88.76|87.46|88.8|87.5|88.71|87.41|112
1683108600000|2023-05-03 10:10:00|88.78|87.48|88.82|87.52|88.85|87.55|88.75|87.45|103
1683108900000|2023-05-03 10:15:00|88.81|87.51|88.75|87.45|88.85|87.55|88.68|87.38|168
1683109200000|2023-05-03 10:20:00|88.76|87.46|88.78|87.48|88.82|87.52|88.73|87.43|99
1683109500000|2023-05-03 10:25:00|88.79|87.49|88.73|87.43|88.79|87.49|88.7|87.4|97
1683109800000|2023-05-03 10:30:00|88.72|87.42|88.74|87.44|88.76|87.46|88.7|87.4|69
1683110100000|2023-05-03 10:35:00|88.75|87.45|88.78|87.48|88.79|87.49|88.69|87.39|95
1683110400000|2023-05-03 10:40:00|88.79|87.49|88.79|87.49|88.81|87.51|88.78|87.48|57
1683110700000|2023-05-03 10:45:00|88.78|87.48|88.79|87.49|88.81|87.51|88.76|87.46|79
1683111000000|2023-05-03 10:50:00|88.78|87.48|88.65|87.35|88.81|87.51|88.65|87.35|106
1683111300000|2023-05-03 10:55:00|88.66|87.36|88.64|87.34|88.74|87.44|88.62|87.32|139
1683111600000|2023-05-03 11:00:00|88.63|87.33|88.65|87.35|88.7|87.4|88.6|87.3|156
1683111900000|2023-05-03 11:05:00|88.64|87.34|88.65|87.35|88.68|87.38|88.64|87.34|84
1683112200000|2023-05-03 11:10:00|88.66|87.36|88.67|87.37|88.68|87.38|88.65|87.35|89
1683112500000|2023-05-03 11:15:00|88.66|87.36|88.65|87.35|88.68|87.38|88.65|87.35|51
1683112800000|2023-05-03 11:20:00|88.66|87.36|88.67|87.37|88.68|87.38|88.59|87.29|80
1683113100000|2023-05-03 11:25:00|88.66|87.36|88.67|87.37|88.72|87.42|88.65|87.35|116
1683113400000|2023-05-03 11:30:00|88.66|87.36|88.65|87.35|88.71|87.41|88.65|87.35|75
1683113700000|2023-05-03 11:35:00|88.64|87.34|88.5|87.2|88.65|87.35|88.48|87.18|128
1683114000000|2023-05-03 11:40:00|88.49|87.19|88.48|87.18|88.59|87.29|88.47|87.17|146
1683114300000|2023-05-03 11:45:00|88.47|87.17|88.43|87.13|88.53|87.23|88.32|87.02|173
1683114600000|2023-05-03 11:50:00|88.4|87.1|88.39|87.09|88.44|87.14|88.28|86.98|236
1683114900000|2023-05-03 11:55:00|88.4|87.1|88.19|86.89|88.4|87.1|88.16|86.86|267
1683115200000|2023-05-03 12:00:00|88.18|86.88|88.15|86.85|88.28|86.98|88.11|86.81|275
1683115500000|2023-05-03 12:05:00|88.16|86.86|88.04|86.74|88.28|86.98|88.03|86.73|304
1683115800000|2023-05-03 12:10:00|88.05|86.75|87.91|86.61|88.07|86.77|87.77|86.47|300
1683116100000|2023-05-03 12:15:00|87.9|86.6|88.05|86.75|88.06|86.76|87.77|86.47|252
1683116400000|2023-05-03 12:20:00|88.04|86.74|88.12|86.82|88.15|86.85|88.03|86.73|228
1683116700000|2023-05-03 12:25:00|88.11|86.81|88.27|86.97|88.3|87|88.09|86.79|169
1683117000000|2023-05-03 12:30:00|88.28|86.98|88.14|86.84|88.28|86.98|88.12|86.82|178
1683117300000|2023-05-03 12:35:00|88.13|86.83|88.12|86.82|88.19|86.89|88.08|86.78|199
1683117600000|2023-05-03 12:40:00|88.13|86.83|87.92|86.62|88.17|86.87|87.8|86.5|362
1683117900000|2023-05-03 12:45:00|87.91|86.61|87.69|86.39|87.95|86.65|87.5|86.2|461
1683118200000|2023-05-03 12:50:00|87.67|86.37|87.09|85.79|87.67|86.37|86.68|85.38|500
1683118500000|2023-05-03 12:55:00|87.1|85.8|86.91|85.61|87.18|85.88|86.71|85.41|360
1683118800000|2023-05-03 13:00:00|86.9|85.6|86.82|85.52|86.9|85.6|86.53|85.23|345
1683119100000|2023-05-03 13:05:00|86.83|85.53|86.77|85.47|86.92|85.62|86.67|85.37|337
1683119400000|2023-05-03 13:10:00|86.78|85.48|86.81|85.51|86.88|85.58|86.7|85.4|282
1683119700000|2023-05-03 13:15:00|86.8|85.5|86.85|85.55|86.86|85.56|86.63|85.33|292
1683120000000|2023-05-03 13:20:00|86.83|85.53|86.69|85.39|86.84|85.54|86.69|85.39|179
1683120300000|2023-05-03 13:25:00|86.71|85.41|86.63|85.33|86.71|85.41|86.52|85.22|299
1683120600000|2023-05-03 13:30:00|86.62|85.32|87.08|85.78|87.09|85.79|86.61|85.31|317
1683120900000|2023-05-03 13:35:00|87.07|85.77|86.83|85.53|87.12|85.82|86.77|85.47|358
1683121200000|2023-05-03 13:40:00|86.82|85.52|86.94|85.64|86.95|85.65|86.74|85.44|253
1683121500000|2023-05-03 13:45:00|86.93|85.63|86.89|85.59|86.95|85.65|86.77|85.47|315
1683121800000|2023-05-03 13:50:00|86.88|85.58|87.03|85.73|87.04|85.74|86.81|85.51|305
1683122100000|2023-05-03 13:55:00|87.04|85.74|86.98|85.68|87.05|85.75|86.88|85.58|223
1683122400000|2023-05-03 14:00:00|86.99|85.69|86.78|85.48|87.01|85.71|86.51|85.21|357
1683122700000|2023-05-03 14:05:00|86.79|85.49|86.8|85.5|86.86|85.56|86.74|85.44|250
1683123000000|2023-05-03 14:10:00|86.82|85.52|86.76|85.46|86.83|85.53|86.61|85.31|271
1683123300000|2023-05-03 14:15:00|86.75|85.45|86.81|85.51|86.81|85.51|86.68|85.38|287
1683123600000|2023-05-03 14:20:00|86.8|85.5|86.95|85.65|86.97|85.67|86.76|85.46|262
1683123900000|2023-05-03 14:25:00|86.94|85.64|86.89|85.59|86.95|85.65|86.83|85.53|228
1683124200000|2023-05-03 14:30:00|86.9|85.6|86.87|85.57|86.95|85.65|86.83|85.53|220
1683124500000|2023-05-03 14:35:00|86.88|85.58|86.67|85.37|86.9|85.6|86.63|85.33|212
1683124800000|2023-05-03 14:40:00|86.65|85.35|86.84|85.54|86.85|85.55|86.64|85.34|227
1683125100000|2023-05-03 14:45:00|86.83|85.53|86.76|85.46|86.88|85.58|86.65|85.35|252
1683125400000|2023-05-03 14:50:00|86.75|85.45|86.78|85.48|86.82|85.52|86.63|85.33|213
1683125700000|2023-05-03 14:55:00|86.79|85.49|86.7|85.4|86.81|85.51|86.6|85.3|310
1683126000000|2023-05-03 15:00:00|86.69|85.39|86.24|84.94|86.7|85.4|86.14|84.84|373
1683126300000|2023-05-03 15:05:00|86.25|84.95|86.51|85.21|86.52|85.22|86.24|84.94|285
1683126600000|2023-05-03 15:10:00|86.52|85.22|86.64|85.34|86.69|85.39|86.49|85.19|196
1683126900000|2023-05-03 15:15:00|86.63|85.33|86.6|85.3|86.68|85.38|86.55|85.25|194
1683127200000|2023-05-03 15:20:00|86.59|85.29|86.41|85.11|86.6|85.3|86.39|85.09|227
1683127500000|2023-05-03 15:25:00|86.4|85.1|86.35|85.05|86.42|85.12|86.28|84.98|229
1683127800000|2023-05-03 15:30:00|86.34|85.04|86.46|85.16|86.46|85.16|86.29|84.99|172
1683128100000|2023-05-03 15:35:00|86.45|85.15|86.61|85.31|86.61|85.31|86.44|85.14|190
1683128400000|2023-05-03 15:40:00|86.62|85.32|86.65|85.35|86.65|85.35|86.56|85.26|186
1683128700000|2023-05-03 15:45:00|86.64|85.34|86.58|85.28|86.66|85.36|86.54|85.24|146
1683129000000|2023-05-03 15:50:00|86.59|85.29|86.61|85.31|86.61|85.31|86.45|85.15|174
1683129300000|2023-05-03 15:55:00|86.6|85.3|86.67|85.37|86.69|85.39|86.59|85.29|202
1683129600000|2023-05-03 16:00:00|86.68|85.38|86.54|85.24|86.68|85.38|86.51|85.21|177
1683129900000|2023-05-03 16:05:00|86.52|85.22|86.56|85.26|86.58|85.28|86.47|85.17|148
1683130200000|2023-05-03 16:10:00|86.57|85.27|86.53|85.23|86.61|85.31|86.49|85.19|152
1683130500000|2023-05-03 16:15:00|86.54|85.24|86.39|85.09|86.55|85.25|86.36|85.06|133
1683130800000|2023-05-03 16:20:00|86.38|85.08|86.71|85.41|86.72|85.42|86.33|85.03|204
1683131100000|2023-05-03 16:25:00|86.73|85.43|86.81|85.51|86.82|85.52|86.68|85.38|324
1683131400000|2023-05-03 16:30:00|86.82|85.52|86.63|85.33|86.82|85.52|86.61|85.31|235
1683131700000|2023-05-03 16:35:00|86.62|85.32|86.65|85.35|86.68|85.38|86.57|85.27|161
1683132000000|2023-05-03 16:40:00|86.66|85.36|86.69|85.39|86.75|85.45|86.63|85.33|148
1683132300000|2023-05-03 16:45:00|86.7|85.4|86.86|85.56|86.88|85.58|86.69|85.39|143
1683132600000|2023-05-03 16:50:00|86.85|85.55|86.89|85.59|86.94|85.64|86.83|85.53|240
1683132900000|2023-05-03 16:55:00|86.9|85.6|87.04|85.74|87.04|85.74|86.81|85.51|217
1683133200000|2023-05-03 17:00:00|87.03|85.73|87.07|85.77|87.1|85.8|86.99|85.69|185
1683133500000|2023-05-03 17:05:00|87.08|85.78|86.91|85.61|87.1|85.8|86.89|85.59|188
1683133800000|2023-05-03 17:10:00|86.9|85.6|86.88|85.58|86.94|85.64|86.79|85.49|166
1683134100000|2023-05-03 17:15:00|86.89|85.59|86.77|85.47|86.91|85.61|86.76|85.46|194
1683134400000|2023-05-03 17:20:00|86.76|85.46|86.95|85.65|86.98|85.68|86.61|85.31|227
1683134700000|2023-05-03 17:25:00|86.93|85.63|87.03|85.73|87.15|85.85|86.93|85.63|421
1683135000000|2023-05-03 17:30:00|87.04|85.74|86.89|85.59|87.1|85.8|86.87|85.57|213
1683135300000|2023-05-03 17:35:00|86.91|85.61|87.13|85.83|87.14|85.84|86.91|85.61|251
1683135600000|2023-05-03 17:40:00|87.12|85.82|87.53|86.23|87.63|86.33|87.12|85.82|480
1683135900000|2023-05-03 17:45:00|87.52|86.22|87.15|85.85|87.58|86.28|87.09|85.79|474
1683136200000|2023-05-03 17:50:00|87.14|85.84|87.13|85.83|87.23|85.93|87.08|85.78|315
1683136500000|2023-05-03 17:55:00|87.12|85.82|86.82|85.52|87.15|85.85|86.49|85.19|456
1683136800000|2023-05-03 18:00:00|86.81|85.51|87.15|85.85|87.57|86.27|86.71|85.41|666
1683137100000|2023-05-03 18:05:00|87.16|85.86|87.27|85.97|87.39|86.09|86.99|85.69|424
1683137400000|2023-05-03 18:10:00|87.29|85.99|87.41|86.11|87.42|86.12|87.1|85.8|474
1683137700000|2023-05-03 18:15:00|87.42|86.12|87.49|86.19|87.59|86.29|87.42|86.12|457
1683138000000|2023-05-03 18:20:00|87.5|86.2|87.66|86.36|87.75|86.45|87.49|86.19|421
1683138300000|2023-05-03 18:25:00|87.67|86.37|87.31|86.01|87.7|86.4|87.29|85.99|463
1683138600000|2023-05-03 18:30:00|87.32|86.02|87.22|85.92|87.47|86.17|87.14|85.84|540
1683138900000|2023-05-03 18:35:00|87.23|85.93|87.45|86.15|87.48|86.18|86.77|85.47|617
1683139200000|2023-05-03 18:40:00|87.46|86.16|87.53|86.23|87.98|86.68|87.32|86.02|646
1683139500000|2023-05-03 18:45:00|87.54|86.24|87.36|86.06|87.78|86.48|87.35|86.05|544
1683139800000|2023-05-03 18:50:00|87.35|86.05|87.48|86.18|87.58|86.28|87.22|85.92|540
1683140100000|2023-05-03 18:55:00|87.47|86.17|87.6|86.3|87.64|86.34|87.38|86.08|534
1683140400000|2023-05-03 19:00:00|87.61|86.31|87.65|86.35|87.67|86.37|87.43|86.13|491
1683140700000|2023-05-03 19:05:00|87.66|86.36|87.51|86.21|87.87|86.57|87.45|86.15|495
1683141000000|2023-05-03 19:10:00|87.5|86.2|87.35|86.05|87.5|86.2|87.07|85.77|528
1683141300000|2023-05-03 19:15:00|87.33|86.03|87.54|86.24|87.65|86.35|87.32|86.02|409
1683141600000|2023-05-03 19:20:00|87.53|86.23|87.59|86.29|87.63|86.33|87.38|86.08|452
1683141900000|2023-05-03 19:25:00|87.58|86.28|87.41|86.11|87.64|86.34|87.37|86.07|397
1683142200000|2023-05-03 19:30:00|87.43|86.13|87.6|86.3|87.61|86.31|87.38|86.08|308
1683142500000|2023-05-03 19:35:00|87.59|86.29|87.49|86.19|87.62|86.32|87.41|86.11|358
1683142800000|2023-05-03 19:40:00|87.5|86.2|87.54|86.24|87.59|86.29|87.37|86.07|341
1683143100000|2023-05-03 19:45:00|87.53|86.23|87.36|86.06|87.61|86.31|87.35|86.05|271
1683143400000|2023-05-03 19:50:00|87.35|86.05|87.34|86.04|87.44|86.14|87.29|85.99|253
1683143700000|2023-05-03 19:55:00|87.35|86.05|87.26|85.96|87.39|86.09|87.2|85.9|263
1683144000000|2023-05-03 20:00:00|87.25|85.95|87.47|86.17|87.48|86.18|87.21|85.91|189
1683144300000|2023-05-03 20:05:00|87.48|86.18|87.58|86.28|87.59|86.29|87.47|86.17|165
1683144600000|2023-05-03 20:10:00|87.59|86.29|87.74|86.44|87.79|86.49|87.57|86.27|190
1683144900000|2023-05-03 20:15:00|87.73|86.43|87.72|86.42|87.79|86.49|87.63|86.33|117
1683145200000|2023-05-03 20:20:00|87.73|86.43|87.67|86.37|87.78|86.48|87.66|86.36|66
1683145500000|2023-05-03 20:25:00|87.68|86.38|87.61|86.31|87.71|86.41|87.57|86.27|45
1683145800000|2023-05-03 20:30:00|87.6|86.3|87.4|86.1|87.65|86.35|87.4|86.1|87
1683146100000|2023-05-03 20:35:00|87.41|86.11|87.3|86|87.43|86.13|87.21|85.91|185
1683146400000|2023-05-03 20:40:00|87.31|86.01|87.33|86.03|87.41|86.11|87.31|86.01|108
1683146700000|2023-05-03 20:45:00|87.34|86.04|87.35|86.05|87.41|86.11|87.27|85.97|173
1683147000000|2023-05-03 20:50:00|87.36|86.06|87.67|86.37|87.74|86.44|87.36|86.06|195
1683147300000|2023-05-03 20:55:00|87.68|86.38|87.77|86.47|87.86|86.56|87.67|86.37|260
1683147600000|2023-05-03 21:00:00|87.78|86.48|87.86|86.56|87.87|86.57|87.78|86.48|93
1683147900000|2023-05-03 21:05:00|87.87|86.57|87.83|86.53|87.88|86.58|87.82|86.52|43
1683148200000|2023-05-03 21:10:00|87.82|86.52|87.97|86.67|88.01|86.71|87.79|86.49|82
1683148500000|2023-05-03 21:15:00|87.98|86.68|88.13|86.83|88.14|86.84|87.97|86.67|85
1683148800000|2023-05-03 21:20:00|88.12|86.82|89|87.7|89|87.7|88.12|86.82|325
1683149100000|2023-05-03 21:25:00|89.01|87.71|89.12|87.82|89.4|88.1|89.01|87.71|302
1683149400000|2023-05-03 21:30:00|89.13|87.83|89.18|87.88|89.41|88.11|89.12|87.82|223
1683149700000|2023-05-03 21:35:00|89.17|87.87|89.63|88.33|89.63|88.33|89.16|87.86|260
1683150000000|2023-05-03 21:40:00|89.61|88.31|89.71|88.41|89.79|88.49|89.55|88.25|146
1683150300000|2023-05-03 21:45:00|89.72|88.42|89.7|88.4|89.82|88.52|89.52|88.22|165
1683150600000|2023-05-03 21:50:00|89.71|88.41|90.15|88.85|90.22|88.92|89.71|88.41|129
1683150900000|2023-05-03 21:55:00|90.14|88.84|89.77|88.47|90.18|88.88|89.66|88.36|167
1683151200000|2023-05-03 22:00:00|89.75|88.45|90.18|88.88|90.24|88.94|89.75|88.45|451
1683151500000|2023-05-03 22:05:00|90.17|88.87|90.28|88.98|90.36|89.06|90.14|88.84|426
1683151800000|2023-05-03 22:10:00|90.27|88.97|90.06|88.76|90.41|89.11|90.06|88.76|317
1683152100000|2023-05-03 22:15:00|90.07|88.77|90.24|88.94|90.36|89.06|90.07|88.77|314
1683152400000|2023-05-03 22:20:00|90.23|88.93|90.48|89.18|90.52|89.22|90.21|88.91|517
1683152700000|2023-05-03 22:25:00|90.47|89.17|90.2|88.9|90.48|89.18|90.19|88.89|366
1683153000000|2023-05-03 22:30:00|90.19|88.89|90|88.7|90.28|88.98|89.97|88.67|376
1683153300000|2023-05-03 22:35:00|90.01|88.71|90.02|88.72|90.23|88.93|90|88.7|392
1683153600000|2023-05-03 22:40:00|90.03|88.73|89.97|88.67|90.21|88.91|89.94|88.64|302
1683153900000|2023-05-03 22:45:00|89.98|88.68|89.95|88.65|90.14|88.84|89.95|88.65|287
1683154200000|2023-05-03 22:50:00|89.96|88.66|89.96|88.66|90.06|88.76|89.93|88.63|263
1683154500000|2023-05-03 22:55:00|89.95|88.65|89.86|88.56|90.04|88.74|89.85|88.55|245
1683154800000|2023-05-03 23:00:00|89.87|88.57|89.72|88.42|89.95|88.65|89.72|88.42|347
1683155100000|2023-05-03 23:05:00|89.71|88.41|89.59|88.29|89.81|88.51|89.59|88.29|267
1683155400000|2023-05-03 23:10:00|89.57|88.27|89.67|88.37|89.74|88.44|89.55|88.25|254
1683155700000|2023-05-03 23:15:00|89.68|88.38|89.56|88.26|89.7|88.4|89.52|88.22|207
1683156000000|2023-05-03 23:20:00|89.57|88.27|89.65|88.35|89.66|88.36|89.5|88.2|195
1683156300000|2023-05-03 23:25:00|89.64|88.34|89.53|88.23|89.71|88.41|89.52|88.22|190
1683156600000|2023-05-03 23:30:00|89.52|88.22|89.57|88.27|89.64|88.34|89.5|88.2|215
1683156900000|2023-05-03 23:35:00|89.58|88.28|89.42|88.12|89.64|88.34|89.38|88.08|245
1683157200000|2023-05-03 23:40:00|89.41|88.11|89.36|88.06|89.5|88.2|89.34|88.04|232
1683157500000|2023-05-03 23:45:00|89.38|88.08|89.44|88.14|89.48|88.18|89.27|87.97|188
1683157800000|2023-05-03 23:50:00|89.43|88.13|89.46|88.16|89.5|88.2|89.42|88.12|116
1683158100000|2023-05-03 23:55:00|89.47|88.17|89.55|88.25|89.55|88.25|89.43|88.13|135
1683158400000|2023-05-04 00:00:00|89.54|88.24|89.72|88.42|89.73|88.43|89.54|88.24|258
1683158700000|2023-05-04 00:05:00|89.73|88.43|89.54|88.24|89.81|88.51|89.49|88.19|296
1683159000000|2023-05-04 00:10:00|89.53|88.23|89.7|88.4|89.77|88.47|89.44|88.14|327
1683159300000|2023-05-04 00:15:00|89.69|88.39|89.46|88.16|89.71|88.41|89.44|88.14|260
1683159600000|2023-05-04 00:20:00|89.47|88.17|89.54|88.24|89.6|88.3|89.37|88.07|194
1683159900000|2023-05-04 00:25:00|89.55|88.25|89.5|88.2|89.59|88.29|89.46|88.16|214
1683160200000|2023-05-04 00:30:00|89.51|88.21|89.26|87.96|89.52|88.22|89.23|87.93|211
1683160500000|2023-05-04 00:35:00|89.27|87.97|89.11|87.81|89.29|87.99|89.1|87.8|330
1683160800000|2023-05-04 00:40:00|89.12|87.82|89.23|87.93|89.24|87.94|89.1|87.8|242
1683161100000|2023-05-04 00:45:00|89.22|87.92|89.43|88.13|89.48|88.18|89.22|87.92|249
1683161400000|2023-05-04 00:50:00|89.44|88.14|89.41|88.11|89.51|88.21|89.39|88.09|211
1683161700000|2023-05-04 00:55:00|89.4|88.1|89.33|88.03|89.41|88.11|89.29|87.99|168
1683162000000|2023-05-04 01:00:00|89.34|88.04|89.47|88.17|89.49|88.19|89.34|88.04|127
1683162300000|2023-05-04 01:05:00|89.46|88.16|89.46|88.16|89.52|88.22|89.39|88.09|176
1683162600000|2023-05-04 01:10:00|89.45|88.15|89.38|88.08|89.47|88.17|89.37|88.07|134
1683162900000|2023-05-04 01:15:00|89.37|88.07|89.46|88.16|89.48|88.18|89.35|88.05|179
1683163200000|2023-05-04 01:20:00|89.47|88.17|89.43|88.13|89.59|88.29|89.42|88.12|214
1683163500000|2023-05-04 01:25:00|89.44|88.14|89.24|87.94|89.45|88.15|89.21|87.91|194
1683163800000|2023-05-04 01:30:00|89.23|87.93|89.33|88.03|89.34|88.04|89.23|87.93|167
1683164100000|2023-05-04 01:35:00|89.32|88.02|89.4|88.1|89.43|88.13|89.32|88.02|164
1683164400000|2023-05-04 01:40:00|89.41|88.11|89.21|87.91|89.41|88.11|89.2|87.9|171
1683164700000|2023-05-04 01:45:00|89.2|87.9|89.27|87.97|89.29|87.99|89.16|87.86|209
1683165000000|2023-05-04 01:50:00|89.28|87.98|89.3|88|89.3|88|89.12|87.82|212
1683165300000|2023-05-04 01:55:00|89.31|88.01|89.41|88.11|89.43|88.13|89.3|88|179
1683165600000|2023-05-04 02:00:00|89.4|88.1|89.54|88.24|89.62|88.32|89.39|88.09|267
1683165900000|2023-05-04 02:05:00|89.55|88.25|89.36|88.06|89.58|88.28|89.35|88.05|220
1683166200000|2023-05-04 02:10:00|89.35|88.05|89.09|87.79|89.36|88.06|89.09|87.79|227
1683166500000|2023-05-04 02:15:00|89.11|87.81|89.12|87.82|89.17|87.87|89.07|87.77|146
1683166800000|2023-05-04 02:20:00|89.11|87.81|88.96|87.66|89.13|87.83|88.96|87.66|133
1683167100000|2023-05-04 02:25:00|88.97|87.67|89.01|87.71|89.09|87.79|88.97|87.67|167
1683167400000|2023-05-04 02:30:00|89|87.7|89.06|87.76|89.1|87.8|88.99|87.69|216
1683167700000|2023-05-04 02:35:00|89.05|87.75|88.99|87.69|89.06|87.76|88.95|87.65|119
1683168000000|2023-05-04 02:40:00|89|87.7|88.91|87.61|89|87.7|88.88|87.58|167
1683168300000|2023-05-04 02:45:00|88.89|87.59|88.98|87.68|88.99|87.69|88.87|87.57|188
1683168600000|2023-05-04 02:50:00|88.99|87.69|89.06|87.76|89.08|87.78|88.95|87.65|173
1683168900000|2023-05-04 02:55:00|89.07|87.77|89.04|87.74|89.13|87.83|88.85|87.55|247
1683169200000|2023-05-04 03:00:00|89.05|87.75|89.01|87.71|89.1|87.8|88.94|87.64|210
1683169500000|2023-05-04 03:05:00|89.02|87.72|88.98|87.68|89.1|87.8|88.97|87.67|163
1683169800000|2023-05-04 03:10:00|88.97|87.67|89|87.7|89|87.7|88.95|87.65|129
1683170100000|2023-05-04 03:15:00|88.98|87.68|88.89|87.59|89.01|87.71|88.87|87.57|162
1683170400000|2023-05-04 03:20:00|88.88|87.58|89|87.7|89.03|87.73|88.88|87.58|107
1683170700000|2023-05-04 03:25:00|88.99|87.69|88.89|87.59|89|87.7|88.88|87.58|126
1683171000000|2023-05-04 03:30:00|88.9|87.6|88.93|87.63|88.98|87.68|88.89|87.59|146
1683171300000|2023-05-04 03:35:00|88.95|87.65|88.84|87.54|88.95|87.65|88.78|87.48|181
1683171600000|2023-05-04 03:40:00|88.85|87.55|88.84|87.54|88.9|87.6|88.8|87.5|123
1683171900000|2023-05-04 03:45:00|88.85|87.55|88.93|87.63|88.96|87.66|88.84|87.54|126
1683172200000|2023-05-04 03:50:00|88.94|87.64|89.11|87.81|89.15|87.85|88.93|87.63|127
1683172500000|2023-05-04 03:55:00|89.12|87.82|89.15|87.85|89.16|87.86|89.06|87.76|134
1683172800000|2023-05-04 04:00:00|89.14|87.84|89.17|87.87|89.19|87.89|89.12|87.82|113
1683173100000|2023-05-04 04:05:00|89.18|87.88|89.13|87.83|89.2|87.9|89.13|87.83|133
1683173400000|2023-05-04 04:10:00|89.15|87.85|89.25|87.95|89.29|87.99|89.12|87.82|180
1683173700000|2023-05-04 04:15:00|89.24|87.94|89.18|87.88|89.32|88.02|89.17|87.87|126
1683174000000|2023-05-04 04:20:00|89.2|87.9|89.34|88.04|89.35|88.05|89.18|87.88|152
1683174300000|2023-05-04 04:25:00|89.33|88.03|89.26|87.96|89.33|88.03|89.18|87.88|179
1683174600000|2023-05-04 04:30:00|89.25|87.95|89.19|87.89|89.33|88.03|89.17|87.87|171
1683174900000|2023-05-04 04:35:00|89.2|87.9|89.16|87.86|89.27|87.97|89.11|87.81|169
1683175200000|2023-05-04 04:40:00|89.15|87.85|89.12|87.82|89.2|87.9|89.12|87.82|184
1683175500000|2023-05-04 04:45:00|89.13|87.83|89.11|87.81|89.16|87.86|89.08|87.78|198
1683175800000|2023-05-04 04:50:00|89.1|87.8|89.16|87.86|89.2|87.9|89.06|87.76|130
1683176100000|2023-05-04 04:55:00|89.17|87.87|89.22|87.92|89.28|87.98|89.16|87.86|92
1683176400000|2023-05-04 05:00:00|89.23|87.93|89.18|87.88|89.29|87.99|89.15|87.85|91
1683176700000|2023-05-04 05:05:00|89.19|87.89|89.13|87.83|89.21|87.91|89.11|87.81|113
1683177000000|2023-05-04 05:10:00|89.14|87.84|89.31|88.01|89.33|88.03|89.13|87.83|129
1683177300000|2023-05-04 05:15:00|89.3|88|89.21|87.91|89.3|88|89.17|87.87|70
1683177600000|2023-05-04 05:20:00|89.2|87.9|89.23|87.93|89.26|87.96|89.16|87.86|70
1683177900000|2023-05-04 05:25:00|89.24|87.94|89.31|88.01|89.32|88.02|89.22|87.92|86
1683178200000|2023-05-04 05:30:00|89.32|88.02|89.35|88.05|89.46|88.16|89.29|87.99|216
1683178500000|2023-05-04 05:35:00|89.34|88.04|89.27|87.97|89.4|88.1|89.25|87.95|186
1683178800000|2023-05-04 05:40:00|89.28|87.98|89.36|88.06|89.43|88.13|89.26|87.96|142
1683179100000|2023-05-04 05:45:00|89.35|88.05|89.43|88.13|89.45|88.15|89.33|88.03|108
1683179400000|2023-05-04 05:50:00|89.44|88.14|89.42|88.12|89.46|88.16|89.37|88.07|134
1683179700000|2023-05-04 05:55:00|89.43|88.13|89.38|88.08|89.45|88.15|89.37|88.07|83
1683180000000|2023-05-04 06:00:00|89.39|88.09|89.32|88.02|89.47|88.17|89.3|88|234
1683180300000|2023-05-04 06:05:00|89.33|88.03|89.32|88.02|89.38|88.08|89.31|88.01|115
1683180600000|2023-05-04 06:10:00|89.31|88.01|89.2|87.9|89.32|88.02|89.16|87.86|184
1683180900000|2023-05-04 06:15:00|89.22|87.92|89.17|87.87|89.23|87.93|89.15|87.85|131
1683181200000|2023-05-04 06:20:00|89.18|87.88|89.05|87.75|89.18|87.88|89|87.7|224
1683181500000|2023-05-04 06:25:00|89.06|87.76|89.01|87.71|89.07|87.77|88.98|87.68|109
1683181800000|2023-05-04 06:30:00|89.02|87.72|88.93|87.63|89.06|87.76|88.92|87.62|165
1683182100000|2023-05-04 06:35:00|88.92|87.62|89.06|87.76|89.06|87.76|88.92|87.62|106
1683182400000|2023-05-04 06:40:00|89.05|87.75|89.1|87.8|89.12|87.82|88.98|87.68|126
1683182700000|2023-05-04 06:45:00|89.09|87.79|89.25|87.95|89.27|87.97|89.07|87.77|169
1683183000000|2023-05-04 06:50:00|89.24|87.94|89.15|87.85|89.26|87.96|89.14|87.84|138
1683183300000|2023-05-04 06:55:00|89.16|87.86|89.2|87.9|89.22|87.92|89.16|87.86|120
1683183600000|2023-05-04 07:00:00|89.21|87.91|89.22|87.92|89.24|87.94|89.18|87.88|80
1683183900000|2023-05-04 07:05:00|89.2|87.9|89.15|87.85|89.22|87.92|89.14|87.84|119
1683184200000|2023-05-04 07:10:00|89.16|87.86|89.05|87.75|89.16|87.86|89.02|87.72|178
1683184500000|2023-05-04 07:15:00|89.04|87.74|89.06|87.76|89.09|87.79|89.02|87.72|131
1683184800000|2023-05-04 07:20:00|89.05|87.75|88.96|87.66|89.06|87.76|88.94|87.64|107
1683185100000|2023-05-04 07:25:00|88.94|87.64|88.99|87.69|89.01|87.71|88.94|87.64|82
1683185400000|2023-05-04 07:30:00|88.98|87.68|88.91|87.61|89|87.7|88.84|87.54|179
1683185700000|2023-05-04 07:35:00|88.9|87.6|88.96|87.66|89.03|87.73|88.89|87.59|191
1683186000000|2023-05-04 07:40:00|88.97|87.67|88.9|87.6|89|87.7|88.86|87.56|181
1683186300000|2023-05-04 07:45:00|88.91|87.61|88.81|87.51|88.95|87.65|88.78|87.48|193
1683186600000|2023-05-04 07:50:00|88.8|87.5|88.81|87.51|88.83|87.53|88.69|87.39|193
1683186900000|2023-05-04 07:55:00|88.8|87.5|88.8|87.5|88.83|87.53|88.72|87.42|115
1683187200000|2023-05-04 08:00:00|88.81|87.51|88.78|87.48|88.83|87.53|88.75|87.45|156
1683187500000|2023-05-04 08:05:00|88.77|87.47|88.85|87.55|88.9|87.6|88.75|87.45|89
1683187800000|2023-05-04 08:10:00|88.84|87.54|88.75|87.45|88.85|87.55|88.6|87.3|188
1683188100000|2023-05-04 08:15:00|88.74|87.44|88.83|87.53|88.85|87.55|88.7|87.4|193
1683188400000|2023-05-04 08:20:00|88.84|87.54|88.86|87.56|88.9|87.6|88.83|87.53|136
1683188700000|2023-05-04 08:25:00|88.87|87.57|88.91|87.61|88.92|87.62|88.86|87.56|152
1683189000000|2023-05-04 08:30:00|88.92|87.62|88.91|87.61|88.95|87.65|88.83|87.53|195
1683189300000|2023-05-04 08:35:00|88.92|87.62|88.76|87.46|88.94|87.64|88.76|87.46|216
1683189600000|2023-05-04 08:40:00|88.77|87.47|88.81|87.51|88.84|87.54|88.71|87.41|137
1683189900000|2023-05-04 08:45:00|88.82|87.52|88.84|87.54|88.87|87.57|88.8|87.5|133
1683190200000|2023-05-04 08:50:00|88.86|87.56|88.86|87.56|88.9|87.6|88.8|87.5|110
1683190500000|2023-05-04 08:55:00|88.85|87.55|88.87|87.57|88.87|87.57|88.81|87.51|119
1683190800000|2023-05-04 09:00:00|88.86|87.56|88.92|87.62|88.93|87.63|88.86|87.56|130
1683191100000|2023-05-04 09:05:00|88.91|87.61|88.94|87.64|88.94|87.64|88.9|87.6|84
1683191400000|2023-05-04 09:10:00|88.93|87.63|88.75|87.45|88.93|87.63|88.72|87.42|108
1683191700000|2023-05-04 09:15:00|88.74|87.44|88.64|87.34|88.8|87.5|88.64|87.34|166
1683192000000|2023-05-04 09:20:00|88.65|87.35|88.62|87.32|88.67|87.37|88.58|87.28|152
1683192300000|2023-05-04 09:25:00|88.61|87.31|88.63|87.33|88.65|87.35|88.6|87.3|125
1683192600000|2023-05-04 09:30:00|88.64|87.34|88.66|87.36|88.7|87.4|88.61|87.31|103
1683192900000|2023-05-04 09:35:00|88.67|87.37|88.77|87.47|88.83|87.53|88.66|87.36|170
1683193200000|2023-05-04 09:40:00|88.76|87.46|88.73|87.43|88.82|87.52|88.72|87.42|117
1683193500000|2023-05-04 09:45:00|88.74|87.44|88.81|87.51|88.83|87.53|88.72|87.42|178
1683193800000|2023-05-04 09:50:00|88.8|87.5|88.8|87.5|88.83|87.53|88.78|87.48|190
1683194100000|2023-05-04 09:55:00|88.79|87.49|88.91|87.61|88.92|87.62|88.78|87.48|120
1683194400000|2023-05-04 10:00:00|88.9|87.6|88.76|87.46|88.9|87.6|88.76|87.46|95
1683194700000|2023-05-04 10:05:00|88.75|87.45|88.75|87.45|88.8|87.5|88.74|87.44|80
1683195000000|2023-05-04 10:10:00|88.76|87.46|88.76|87.46|88.77|87.47|88.71|87.41|96
1683195300000|2023-05-04 10:15:00|88.77|87.47|88.8|87.5|88.8|87.5|88.73|87.43|59
1683195600000|2023-05-04 10:20:00|88.81|87.51|88.97|87.67|88.99|87.69|88.74|87.44|160
1683195900000|2023-05-04 10:25:00|88.96|87.66|89.01|87.71|89.04|87.74|88.91|87.61|147
1683196200000|2023-05-04 10:30:00|89|87.7|89.15|87.85|89.16|87.86|88.99|87.69|248
1683196500000|2023-05-04 10:35:00|89.16|87.86|89.28|87.98|89.41|88.11|89.15|87.85|368
1683196800000|2023-05-04 10:40:00|89.27|87.97|89.17|87.87|89.28|87.98|89.1|87.8|188
1683197100000|2023-05-04 10:45:00|89.16|87.86|89.09|87.79|89.26|87.96|89.05|87.75|229
1683197400000|2023-05-04 10:50:00|89.08|87.78|89.08|87.78|89.11|87.81|89.01|87.71|161
1683197700000|2023-05-04 10:55:00|89.07|87.77|89.18|87.88|89.22|87.92|89.07|87.77|179
1683198000000|2023-05-04 11:00:00|89.2|87.9|89.07|87.77|89.2|87.9|89.03|87.73|169
1683198300000|2023-05-04 11:05:00|89.06|87.76|89.15|87.85|89.18|87.88|89.06|87.76|130
1683198600000|2023-05-04 11:10:00|89.14|87.84|89.18|87.88|89.19|87.89|89.13|87.83|71
1683198900000|2023-05-04 11:15:00|89.19|87.89|89.06|87.76|89.24|87.94|89.04|87.74|192
1683199200000|2023-05-04 11:20:00|89.05|87.75|89.01|87.71|89.08|87.78|88.97|87.67|189
1683199500000|2023-05-04 11:25:00|89|87.7|88.95|87.65|89.01|87.71|88.92|87.62|138
1683199800000|2023-05-04 11:30:00|88.96|87.66|89.02|87.72|89.02|87.72|88.94|87.64|136
1683200100000|2023-05-04 11:35:00|89.04|87.74|88.94|87.64|89.06|87.76|88.92|87.62|96
1683200400000|2023-05-04 11:40:00|88.95|87.65|88.85|87.55|88.95|87.65|88.83|87.53|192
1683200700000|2023-05-04 11:45:00|88.86|87.56|88.92|87.62|88.96|87.66|88.84|87.54|163
1683201000000|2023-05-04 11:50:00|88.91|87.61|88.8|87.5|88.94|87.64|88.76|87.46|160
1683201300000|2023-05-04 11:55:00|88.81|87.51|88.91|87.61|88.92|87.62|88.8|87.5|123
1683201600000|2023-05-04 12:00:00|88.9|87.6|89.09|87.79|89.1|87.8|88.89|87.59|217
1683201900000|2023-05-04 12:05:00|89.1|87.8|89.04|87.74|89.16|87.86|88.99|87.69|124
1683202200000|2023-05-04 12:10:00|89.05|87.75|89.02|87.72|89.06|87.76|88.94|87.64|181
1683202500000|2023-05-04 12:15:00|89.01|87.71|89.15|87.85|89.15|87.85|88.88|87.58|246
1683202800000|2023-05-04 12:20:00|89.14|87.84|89.14|87.84|89.15|87.85|89.07|87.77|211
1683203100000|2023-05-04 12:25:00|89.13|87.83|89.08|87.78|89.16|87.86|89.05|87.75|121
1683203400000|2023-05-04 12:30:00|89.09|87.79|89.12|87.82|89.18|87.88|89.02|87.72|273
1683203700000|2023-05-04 12:35:00|89.11|87.81|88.91|87.61|89.13|87.83|88.86|87.56|334
1683204000000|2023-05-04 12:40:00|88.9|87.6|88.79|87.49|88.91|87.61|88.71|87.41|308
1683204300000|2023-05-04 12:45:00|88.8|87.5|88.82|87.52|88.85|87.55|88.7|87.4|255
1683204600000|2023-05-04 12:50:00|88.81|87.51|88.92|87.62|88.99|87.69|88.79|87.49|176
1683204900000|2023-05-04 12:55:00|88.91|87.61|88.9|87.6|88.96|87.66|88.84|87.54|149
1683205200000|2023-05-04 13:00:00|88.89|87.59|89.01|87.71|89.03|87.73|88.87|87.57|183
1683205500000|2023-05-04 13:05:00|89.02|87.72|89|87.7|89.03|87.73|88.96|87.66|129
1683205800000|2023-05-04 13:10:00|88.99|87.69|89.01|87.71|89.04|87.74|88.9|87.6|197
1683206100000|2023-05-04 13:15:00|89|87.7|88.68|87.38|89.02|87.72|88.53|87.23|299
1683206400000|2023-05-04 13:20:00|88.69|87.39|88.81|87.51|88.84|87.54|88.67|87.37|333
1683206700000|2023-05-04 13:25:00|88.82|87.52|88.7|87.4|88.85|87.55|88.63|87.33|310
1683207000000|2023-05-04 13:30:00|88.71|87.41|88.56|87.26|88.72|87.42|88.49|87.19|344
1683207300000|2023-05-04 13:35:00|88.57|87.27|88.17|86.87|88.57|87.27|88.1|86.8|429
1683207600000|2023-05-04 13:40:00|88.16|86.86|88.23|86.93|88.33|87.03|88.1|86.8|427
1683207900000|2023-05-04 13:45:00|88.24|86.94|88.48|87.18|88.49|87.19|88.15|86.85|360
1683208200000|2023-05-04 13:50:00|88.47|87.17|88.45|87.15|88.59|87.29|88.41|87.11|380
1683208500000|2023-05-04 13:55:00|88.47|87.17|88.36|87.06|88.5|87.2|88.34|87.04|286
1683208800000|2023-05-04 14:00:00|88.37|87.07|88.42|87.12|88.46|87.16|88.28|86.98|309
1683209100000|2023-05-04 14:05:00|88.43|87.13|88.34|87.04|88.43|87.13|88.27|86.97|255
1683209400000|2023-05-04 14:10:00|88.35|87.05|88.46|87.16|88.5|87.2|88.31|87.01|281
1683209700000|2023-05-04 14:15:00|88.45|87.15|88.53|87.23|88.56|87.26|88.29|86.99|317
1683210000000|2023-05-04 14:20:00|88.54|87.24|88.53|87.23|88.55|87.25|88.39|87.09|288
1683210300000|2023-05-04 14:25:00|88.52|87.22|88.48|87.18|88.55|87.25|88.43|87.13|229
1683210600000|2023-05-04 14:30:00|88.49|87.19|88.45|87.15|88.5|87.2|88.39|87.09|198
1683210900000|2023-05-04 14:35:00|88.46|87.16|88.51|87.21|88.53|87.23|88.45|87.15|267
1683211200000|2023-05-04 14:40:00|88.52|87.22|88.42|87.12|88.53|87.23|88.41|87.11|199
1683211500000|2023-05-04 14:45:00|88.43|87.13|88.39|87.09|88.59|87.29|88.39|87.09|327
1683211800000|2023-05-04 14:50:00|88.38|87.08|88.43|87.13|88.51|87.21|88.36|87.06|266
1683212100000|2023-05-04 14:55:00|88.42|87.12|88.34|87.04|88.45|87.15|88.28|86.98|241
1683212400000|2023-05-04 15:00:00|88.33|87.03|88.44|87.14|88.46|87.16|88.31|87.01|219
1683212700000|2023-05-04 15:05:00|88.43|87.13|88.65|87.35|88.66|87.36|88.43|87.13|188
1683213000000|2023-05-04 15:10:00|88.66|87.36|88.68|87.38|88.73|87.43|88.59|87.29|205
1683213300000|2023-05-04 15:15:00|88.67|87.37|88.58|87.28|88.68|87.38|88.51|87.21|140
1683213600000|2023-05-04 15:20:00|88.57|87.27|88.65|87.35|88.74|87.44|88.57|87.27|188
1683213900000|2023-05-04 15:25:00|88.64|87.34|88.54|87.24|88.66|87.36|88.52|87.22|150
1683214200000|2023-05-04 15:30:00|88.53|87.23|88.52|87.22|88.54|87.24|88.47|87.17|98
1683214500000|2023-05-04 15:35:00|88.51|87.21|88.48|87.18|88.53|87.23|88.47|87.17|170
1683214800000|2023-05-04 15:40:00|88.49|87.19|88.4|87.1|88.55|87.25|88.4|87.1|162
1683215100000|2023-05-04 15:45:00|88.41|87.11|88.43|87.13|88.44|87.14|88.33|87.03|172
1683215400000|2023-05-04 15:50:00|88.42|87.12|88.46|87.16|88.53|87.23|88.42|87.12|164
1683215700000|2023-05-04 15:55:00|88.45|87.15|88.43|87.13|88.51|87.21|88.41|87.11|191
1683216000000|2023-05-04 16:00:00|88.42|87.12|88.25|86.95|88.43|87.13|88.22|86.92|203
1683216300000|2023-05-04 16:05:00|88.24|86.94|88.46|87.16|88.48|87.18|88.23|86.93|243
1683216600000|2023-05-04 16:10:00|88.47|87.17|88.57|87.27|88.58|87.28|88.44|87.14|205
1683216900000|2023-05-04 16:15:00|88.58|87.28|88.71|87.41|88.72|87.42|88.53|87.23|193
1683217200000|2023-05-04 16:20:00|88.7|87.4|88.7|87.4|88.73|87.43|88.64|87.34|179
1683217500000|2023-05-04 16:25:00|88.69|87.39|88.77|87.47|88.81|87.51|88.68|87.38|176
1683217800000|2023-05-04 16:30:00|88.78|87.48|88.6|87.3|88.79|87.49|88.57|87.27|168
1683218100000|2023-05-04 16:35:00|88.61|87.31|88.61|87.31|88.63|87.33|88.53|87.23|157
1683218400000|2023-05-04 16:40:00|88.6|87.3|88.6|87.3|88.71|87.41|88.59|87.29|139
1683218700000|2023-05-04 16:45:00|88.59|87.29|88.68|87.38|88.71|87.41|88.58|87.28|146
1683219000000|2023-05-04 16:50:00|88.67|87.37|88.57|87.27|88.69|87.39|88.47|87.17|203
1683219300000|2023-05-04 16:55:00|88.56|87.26|88.69|87.39|88.72|87.42|88.56|87.26|156
1683219600000|2023-05-04 17:00:00|88.68|87.38|88.55|87.25|88.69|87.39|88.53|87.23|176
1683219900000|2023-05-04 17:05:00|88.56|87.26|88.71|87.41|88.76|87.46|88.55|87.25|205
1683220200000|2023-05-04 17:10:00|88.72|87.42|88.66|87.36|88.73|87.43|88.65|87.35|129
1683220500000|2023-05-04 17:15:00|88.67|87.37|88.83|87.53|88.88|87.58|88.66|87.36|193
1683220800000|2023-05-04 17:20:00|88.85|87.55|88.81|87.51|88.88|87.58|88.8|87.5|221
1683221100000|2023-05-04 17:25:00|88.82|87.52|88.66|87.36|88.83|87.53|88.63|87.33|237
1683221400000|2023-05-04 17:30:00|88.67|87.37|88.64|87.34|88.72|87.42|88.57|87.27|204
1683221700000|2023-05-04 17:35:00|88.62|87.32|88.7|87.4|88.71|87.41|88.62|87.32|171
1683222000000|2023-05-04 17:40:00|88.71|87.41|88.61|87.31|88.71|87.41|88.53|87.23|197
1683222300000|2023-05-04 17:45:00|88.63|87.33|88.57|87.27|88.65|87.35|88.53|87.23|206
1683222600000|2023-05-04 17:50:00|88.58|87.28|88.73|87.43|88.79|87.49|88.54|87.24|243
1683222900000|2023-05-04 17:55:00|88.74|87.44|88.85|87.55|88.86|87.56|88.71|87.41|200
1683223200000|2023-05-04 18:00:00|88.84|87.54|88.83|87.53|88.89|87.59|88.73|87.43|215
1683223500000|2023-05-04 18:05:00|88.81|87.51|88.81|87.51|88.87|87.57|88.75|87.45|182
1683223800000|2023-05-04 18:10:00|88.8|87.5|88.81|87.51|88.82|87.52|88.75|87.45|139
1683224100000|2023-05-04 18:15:00|88.8|87.5|88.66|87.36|88.81|87.51|88.54|87.24|267
1683224400000|2023-05-04 18:20:00|88.67|87.37|88.62|87.32|88.75|87.45|88.5|87.2|244
1683224700000|2023-05-04 18:25:00|88.64|87.34|88.76|87.46|88.78|87.48|88.6|87.3|259
1683225000000|2023-05-04 18:30:00|88.75|87.45|88.71|87.41|88.75|87.45|88.53|87.23|271
1683225300000|2023-05-04 18:35:00|88.72|87.42|88.76|87.46|88.87|87.57|88.67|87.37|222
1683225600000|2023-05-04 18:40:00|88.75|87.45|88.63|87.33|88.75|87.45|88.61|87.31|234
1683225900000|2023-05-04 18:45:00|88.62|87.32|88.67|87.37|88.73|87.43|88.59|87.29|171
1683226200000|2023-05-04 18:50:00|88.68|87.38|88.65|87.35|88.74|87.44|88.58|87.28|136
1683226500000|2023-05-04 18:55:00|88.64|87.34|88.59|87.29|88.66|87.36|88.57|87.27|159
1683226800000|2023-05-04 19:00:00|88.6|87.3|88.7|87.4|88.73|87.43|88.57|87.27|232
1683227100000|2023-05-04 19:05:00|88.71|87.41|88.67|87.37|88.76|87.46|88.64|87.34|201
1683227400000|2023-05-04 19:10:00|88.68|87.38|88.5|87.2|88.69|87.39|88.5|87.2|186
1683227700000|2023-05-04 19:15:00|88.51|87.21|88.41|87.11|88.51|87.21|88.34|87.04|255
1683228000000|2023-05-04 19:20:00|88.4|87.1|88.45|87.15|88.45|87.15|88.32|87.02|200
1683228300000|2023-05-04 19:25:00|88.46|87.16|88.52|87.22|88.56|87.26|88.45|87.15|213
1683228600000|2023-05-04 19:30:00|88.5|87.2|88.64|87.34|88.66|87.36|88.49|87.19|183
1683228900000|2023-05-04 19:35:00|88.63|87.33|88.53|87.23|88.64|87.34|88.51|87.21|186
1683229200000|2023-05-04 19:40:00|88.54|87.24|88.51|87.21|88.58|87.28|88.38|87.08|174
1683229500000|2023-05-04 19:45:00|88.52|87.22|88.55|87.25|88.56|87.26|88.4|87.1|212
1683229800000|2023-05-04 19:50:00|88.54|87.24|88.51|87.21|88.56|87.26|88.47|87.17|153
1683230100000|2023-05-04 19:55:00|88.5|87.2|88.48|87.18|88.55|87.25|88.45|87.15|122
1683230400000|2023-05-04 20:00:00|88.49|87.19|88.41|87.11|88.49|87.19|88.39|87.09|130
1683230700000|2023-05-04 20:05:00|88.4|87.1|88.37|87.07|88.43|87.13|88.35|87.05|126
1683231000000|2023-05-04 20:10:00|88.38|87.08|88.37|87.07|88.42|87.12|88.35|87.05|87
1683231300000|2023-05-04 20:15:00|88.36|87.06|88.47|87.17|88.49|87.19|88.35|87.05|108
1683231600000|2023-05-04 20:20:00|88.48|87.18|88.5|87.2|88.53|87.23|88.44|87.14|70
1683231900000|2023-05-04 20:25:00|88.49|87.19|88.58|87.28|88.62|87.32|88.48|87.18|126
1683232200000|2023-05-04 20:30:00|88.59|87.29|88.65|87.35|88.74|87.44|88.54|87.24|303
1683232500000|2023-05-04 20:35:00|88.66|87.36|88.63|87.33|88.68|87.38|88.59|87.29|219
1683232800000|2023-05-04 20:40:00|88.64|87.34|88.61|87.31|88.64|87.34|88.54|87.24|134
1683233100000|2023-05-04 20:45:00|88.6|87.3|88.6|87.3|88.62|87.32|88.53|87.23|88
1683233400000|2023-05-04 20:50:00|88.61|87.31|88.74|87.44|88.75|87.45|88.59|87.29|111
1683233700000|2023-05-04 20:55:00|88.73|87.43|88.67|87.37|88.74|87.44|88.66|87.36|111
1683234000000|2023-05-04 21:00:00|88.66|87.36|88.68|87.38|88.7|87.4|88.65|87.35|44
1683234300000|2023-05-04 21:05:00|88.69|87.39|88.71|87.41|88.72|87.42|88.69|87.39|23
1683234600000|2023-05-04 21:10:00|88.7|87.4|88.68|87.38|88.71|87.41|88.67|87.37|27
1683234900000|2023-05-04 21:15:00|88.69|87.39|88.59|87.29|88.69|87.39|88.58|87.28|33
1683235200000|2023-05-04 21:20:00|88.58|87.28|88.44|87.14|88.58|87.28|88.43|87.13|55
1683235500000|2023-05-04 21:25:00|88.43|87.13|88.43|87.13|88.45|87.15|88.41|87.11|25
1683235800000|2023-05-04 21:30:00|88.44|87.14|88.46|87.16|88.49|87.19|88.43|87.13|21
1683236100000|2023-05-04 21:35:00|88.47|87.17|88.35|87.05|88.47|87.17|88.35|87.05|25
1683236400000|2023-05-04 21:40:00|88.36|87.06|88.42|87.12|88.43|87.13|88.35|87.05|32
1683236700000|2023-05-04 21:45:00|88.43|87.13|88.35|87.05|88.43|87.13|88.35|87.05|23
1683237000000|2023-05-04 21:50:00|88.34|87.04|88.39|87.09|88.4|87.1|88.33|87.03|40
1683237300000|2023-05-04 21:55:00|88.4|87.1|88.6|87.3|88.61|87.31|88.4|87.1|43
1683237600000|2023-05-04 22:00:00|88.59|87.29|88.5|87.2|88.6|87.3|88.41|87.11|155
1683237900000|2023-05-04 22:05:00|88.51|87.21|88.55|87.25|88.56|87.26|88.39|87.09|141
1683238200000|2023-05-04 22:10:00|88.56|87.26|88.46|87.16|88.56|87.26|88.41|87.11|128
1683238500000|2023-05-04 22:15:00|88.47|87.17|88.47|87.17|88.51|87.21|88.32|87.02|179
1683238800000|2023-05-04 22:20:00|88.46|87.16|88.47|87.17|88.52|87.22|88.39|87.09|196
1683239100000|2023-05-04 22:25:00|88.48|87.18|88.44|87.14|88.5|87.2|88.4|87.1|137
1683239400000|2023-05-04 22:30:00|88.45|87.15|88.67|87.37|88.67|87.37|88.45|87.15|233
1683239700000|2023-05-04 22:35:00|88.68|87.38|88.7|87.4|88.75|87.45|88.64|87.34|200
1683240000000|2023-05-04 22:40:00|88.69|87.39|88.6|87.3|88.71|87.41|88.58|87.28|225
1683240300000|2023-05-04 22:45:00|88.59|87.29|88.68|87.38|88.68|87.38|88.51|87.21|163
1683240600000|2023-05-04 22:50:00|88.66|87.36|88.75|87.45|88.77|87.47|88.66|87.36|119
1683240900000|2023-05-04 22:55:00|88.74|87.44|88.71|87.41|88.77|87.47|88.67|87.37|105
1683241200000|2023-05-04 23:00:00|88.7|87.4|88.81|87.51|88.88|87.58|88.68|87.38|132
1683241500000|2023-05-04 23:05:00|88.83|87.53|89.04|87.74|89.15|87.85|88.79|87.49|248
1683241800000|2023-05-04 23:10:00|89.02|87.72|89.05|87.75|89.11|87.81|88.99|87.69|169
1683242100000|2023-05-04 23:15:00|89.08|87.78|89.16|87.86|89.18|87.88|89.08|87.78|126
1683242400000|2023-05-04 23:20:00|89.17|87.87|89.08|87.78|89.18|87.88|89.02|87.72|207
1683242700000|2023-05-04 23:25:00|89.07|87.77|89.16|87.86|89.17|87.87|89.06|87.76|151
1683243000000|2023-05-04 23:30:00|89.17|87.87|89.15|87.85|89.18|87.88|89.09|87.79|158
1683243300000|2023-05-04 23:35:00|89.16|87.86|89.23|87.93|89.29|87.99|89.14|87.84|213
1683243600000|2023-05-04 23:40:00|89.22|87.92|89.11|87.81|89.24|87.94|89.08|87.78|187
1683243900000|2023-05-04 23:45:00|89.1|87.8|89.11|87.81|89.21|87.91|89.09|87.79|123
1683244200000|2023-05-04 23:50:00|89.12|87.82|89.1|87.8|89.19|87.89|89.06|87.76|127
1683244500000|2023-05-04 23:55:00|89.11|87.81|89.06|87.76|89.16|87.86|89.05|87.75|135
1683244800000|2023-05-05 00:00:00|89.07|87.77|89.12|87.82|89.14|87.84|89.06|87.76|144
1683245100000|2023-05-05 00:05:00|89.1|87.8|89.17|87.87|89.19|87.89|89.07|87.77|132
1683245400000|2023-05-05 00:10:00|89.18|87.88|89.1|87.8|89.18|87.88|89.07|87.77|108
1683245700000|2023-05-05 00:15:00|89.07|87.77|89.21|87.91|89.24|87.94|89.07|87.77|131
1683246000000|2023-05-05 00:20:00|89.22|87.92|89.11|87.81|89.22|87.92|89.11|87.81|181
1683246300000|2023-05-05 00:25:00|89.12|87.82|89.24|87.94|89.27|87.97|89.12|87.82|91
1683246600000|2023-05-05 00:30:00|89.25|87.95|89.33|88.03|89.35|88.05|89.25|87.95|154
1683246900000|2023-05-05 00:35:00|89.34|88.04|89.37|88.07|89.43|88.13|89.24|87.94|217
1683247200000|2023-05-05 00:40:00|89.38|88.08|89.28|87.98|89.4|88.1|89.25|87.95|172
1683247500000|2023-05-05 00:45:00|89.29|87.99|89.32|88.02|89.35|88.05|89.26|87.96|185
1683247800000|2023-05-05 00:50:00|89.31|88.01|89.31|88.01|89.33|88.03|89.24|87.94|238
1683248100000|2023-05-05 00:55:00|89.32|88.02|89.31|88.01|89.38|88.08|89.27|87.97|161
1683248400000|2023-05-05 01:00:00|89.34|88.04|89.15|87.85|89.38|88.08|89.11|87.81|202
1683248700000|2023-05-05 01:05:00|89.14|87.84|89.12|87.82|89.2|87.9|89.08|87.78|115
1683249000000|2023-05-05 01:10:00|89.13|87.83|89.12|87.82|89.14|87.84|89.07|87.77|137
1683249300000|2023-05-05 01:15:00|89.11|87.81|88.99|87.69|89.13|87.83|88.94|87.64|237
1683249600000|2023-05-05 01:20:00|88.98|87.68|89.02|87.72|89.05|87.75|88.97|87.67|107
1683249900000|2023-05-05 01:25:00|89.03|87.73|89.13|87.83|89.15|87.85|89.01|87.71|124
1683250200000|2023-05-05 01:30:00|89.15|87.85|89.47|88.17|89.55|88.25|89.13|87.83|494
1683250500000|2023-05-05 01:35:00|89.44|88.14|89.48|88.18|89.5|88.2|89.36|88.06|480
1683250800000|2023-05-05 01:40:00|89.47|88.17|89.59|88.29|89.62|88.32|89.45|88.15|482
1683251100000|2023-05-05 01:45:00|89.6|88.3|89.53|88.23|89.64|88.34|89.48|88.18|568
1683251400000|2023-05-05 01:50:00|89.5|88.2|89.57|88.27|89.61|88.31|89.5|88.2|286
1683251700000|2023-05-05 01:55:00|89.59|88.29|89.49|88.19|89.6|88.3|89.4|88.1|307
1683252000000|2023-05-05 02:00:00|89.48|88.18|89.6|88.3|89.63|88.33|89.48|88.18|481
1683252300000|2023-05-05 02:05:00|89.58|88.28|89.33|88.03|89.63|88.33|89.33|88.03|412
1683252600000|2023-05-05 02:10:00|89.34|88.04|89.2|87.9|89.44|88.14|89.04|87.74|468
1683252900000|2023-05-05 02:15:00|89.19|87.89|88.98|87.68|89.2|87.9|88.96|87.66|480
1683253200000|2023-05-05 02:20:00|88.97|87.67|89.15|87.85|89.19|87.89|88.97|87.67|328
1683253500000|2023-05-05 02:25:00|89.18|87.88|89.04|87.74|89.18|87.88|89.02|87.72|293
1683253800000|2023-05-05 02:30:00|89.05|87.75|89.05|87.75|89.08|87.78|88.97|87.67|231
1683254100000|2023-05-05 02:35:00|89.06|87.76|88.87|87.57|89.07|87.77|88.84|87.54|176
1683254400000|2023-05-05 02:40:00|88.86|87.56|89.07|87.77|89.11|87.81|88.86|87.56|290
1683254700000|2023-05-05 02:45:00|89.05|87.75|89.16|87.86|89.21|87.91|88.99|87.69|232
1683255000000|2023-05-05 02:50:00|89.18|87.88|89.02|87.72|89.18|87.88|89.02|87.72|204
1683255300000|2023-05-05 02:55:00|89.05|87.75|88.95|87.65|89.1|87.8|88.93|87.63|196
1683255600000|2023-05-05 03:00:00|88.94|87.64|88.98|87.68|89.03|87.73|88.88|87.58|263
1683255900000|2023-05-05 03:05:00|89|87.7|89.08|87.78|89.14|87.84|88.97|87.67|193
1683256200000|2023-05-05 03:10:00|89.09|87.79|89.02|87.72|89.14|87.84|89.01|87.71|135
1683256500000|2023-05-05 03:15:00|89.04|87.74|88.93|87.63|89.06|87.76|88.91|87.61|150
1683256800000|2023-05-05 03:20:00|88.96|87.66|89.01|87.71|89.05|87.75|88.91|87.61|178
1683257100000|2023-05-05 03:25:00|89.02|87.72|88.99|87.69|89.04|87.74|88.96|87.66|137
1683257400000|2023-05-05 03:30:00|89|87.7|88.94|87.64|89.11|87.81|88.92|87.62|216
1683257700000|2023-05-05 03:35:00|88.95|87.65|88.89|87.59|88.96|87.66|88.84|87.54|185
1683258000000|2023-05-05 03:40:00|88.9|87.6|88.84|87.54|88.93|87.63|88.82|87.52|224
1683258300000|2023-05-05 03:45:00|88.85|87.55|88.78|87.48|88.88|87.58|88.74|87.44|245
1683258600000|2023-05-05 03:50:00|88.76|87.46|88.76|87.46|88.79|87.49|88.72|87.42|239
1683258900000|2023-05-05 03:55:00|88.74|87.44|88.83|87.53|88.84|87.54|88.73|87.43|125
1683259200000|2023-05-05 04:00:00|88.82|87.52|88.81|87.51|88.85|87.55|88.77|87.47|163
1683259500000|2023-05-05 04:05:00|88.8|87.5|88.93|87.63|88.94|87.64|88.77|87.47|183
1683259800000|2023-05-05 04:10:00|88.95|87.65|88.98|87.68|88.99|87.69|88.91|87.61|116
1683260100000|2023-05-05 04:15:00|88.99|87.69|88.99|87.69|89|87.7|88.94|87.64|133
1683260400000|2023-05-05 04:20:00|88.98|87.68|88.99|87.69|89.07|87.77|88.97|87.67|173
1683260700000|2023-05-05 04:25:00|88.98|87.68|88.99|87.69|89.02|87.72|88.94|87.64|155
1683261000000|2023-05-05 04:30:00|89|87.7|88.95|87.65|89|87.7|88.92|87.62|91
1683261300000|2023-05-05 04:35:00|88.94|87.64|88.91|87.61|88.97|87.67|88.9|87.6|101
1683261600000|2023-05-05 04:40:00|88.92|87.62|88.87|87.57|88.92|87.62|88.86|87.56|113
1683261900000|2023-05-05 04:45:00|88.88|87.58|88.98|87.68|89|87.7|88.86|87.56|176
1683262200000|2023-05-05 04:50:00|88.97|87.67|88.95|87.65|89.01|87.71|88.92|87.62|128
1683262500000|2023-05-05 04:55:00|88.96|87.66|89.01|87.71|89.03|87.73|88.95|87.65|123
1683262800000|2023-05-05 05:00:00|89.02|87.72|89.03|87.73|89.04|87.74|88.96|87.66|139
1683263100000|2023-05-05 05:05:00|89.02|87.72|89.01|87.71|89.04|87.74|88.99|87.69|76
1683263400000|2023-05-05 05:10:00|89.02|87.72|88.89|87.59|89.1|87.8|88.89|87.59|151
1683263700000|2023-05-05 05:15:00|88.88|87.58|88.78|87.48|88.89|87.59|88.76|87.46|148
1683264000000|2023-05-05 05:20:00|88.81|87.51|88.76|87.46|88.81|87.51|88.64|87.34|261
1683264300000|2023-05-05 05:25:00|88.77|87.47|88.8|87.5|88.83|87.53|88.7|87.4|184
1683264600000|2023-05-05 05:30:00|88.81|87.51|88.84|87.54|88.84|87.54|88.75|87.45|44
1683264900000|2023-05-05 05:35:00|88.83|87.53|88.81|87.51|88.84|87.54|88.78|87.48|76
1683265200000|2023-05-05 05:40:00|88.82|87.52|88.92|87.62|88.96|87.66|88.81|87.51|223
1683265500000|2023-05-05 05:45:00|88.91|87.61|88.91|87.61|88.97|87.67|88.88|87.58|148
1683265800000|2023-05-05 05:50:00|88.9|87.6|88.8|87.5|88.94|87.64|88.8|87.5|187
1683266100000|2023-05-05 05:55:00|88.82|87.52|88.7|87.4|88.83|87.53|88.68|87.38|153
1683266400000|2023-05-05 06:00:00|88.73|87.43|88.69|87.39|88.8|87.5|88.67|87.37|250
1683266700000|2023-05-05 06:05:00|88.67|87.37|88.69|87.39|88.73|87.43|88.65|87.35|150
1683267000000|2023-05-05 06:10:00|88.7|87.4|88.71|87.41|88.73|87.43|88.67|87.37|88
1683267300000|2023-05-05 06:15:00|88.72|87.42|88.83|87.53|88.86|87.56|88.67|87.37|188
1683267600000|2023-05-05 06:20:00|88.84|87.54|88.7|87.4|88.85|87.55|88.69|87.39|171
1683267900000|2023-05-05 06:25:00|88.71|87.41|88.76|87.46|88.77|87.47|88.69|87.39|108
1683268200000|2023-05-05 06:30:00|88.77|87.47|88.74|87.44|88.79|87.49|88.71|87.41|72
1683268500000|2023-05-05 06:35:00|88.72|87.42|88.81|87.51|88.91|87.61|88.71|87.41|199
1683268800000|2023-05-05 06:40:00|88.82|87.52|88.85|87.55|88.9|87.6|88.8|87.5|170
1683269100000|2023-05-05 06:45:00|88.84|87.54|88.59|87.29|88.86|87.56|88.54|87.24|196
1683269400000|2023-05-05 06:50:00|88.6|87.3|88.65|87.35|88.66|87.36|88.57|87.27|168
1683269700000|2023-05-05 06:55:00|88.64|87.34|88.67|87.37|88.68|87.38|88.51|87.21|238
1683270000000|2023-05-05 07:00:00|88.68|87.38|88.8|87.5|88.87|87.57|88.67|87.37|279
1683270300000|2023-05-05 07:05:00|88.82|87.52|88.62|87.32|88.87|87.57|88.62|87.32|218
1683270600000|2023-05-05 07:10:00|88.61|87.31|88.53|87.23|88.66|87.36|88.46|87.16|321
1683270900000|2023-05-05 07:15:00|88.52|87.22|88.56|87.26|88.65|87.35|88.51|87.21|260
1683271200000|2023-05-05 07:20:00|88.57|87.27|88.66|87.36|88.67|87.37|88.53|87.23|222
1683271500000|2023-05-05 07:25:00|88.69|87.39|88.67|87.37|88.74|87.44|88.63|87.33|226
1683271800000|2023-05-05 07:30:00|88.68|87.38|88.59|87.29|88.69|87.39|88.54|87.24|284
1683272100000|2023-05-05 07:35:00|88.6|87.3|88.52|87.22|88.61|87.31|88.51|87.21|217
1683272400000|2023-05-05 07:40:00|88.55|87.25|88.44|87.14|88.57|87.27|88.42|87.12|275
1683272700000|2023-05-05 07:45:00|88.43|87.13|88.51|87.21|88.57|87.27|88.4|87.1|260
1683273000000|2023-05-05 07:50:00|88.5|87.2|88.53|87.23|88.6|87.3|88.43|87.13|243
1683273300000|2023-05-05 07:55:00|88.52|87.22|88.49|87.19|88.54|87.24|88.39|87.09|210
1683273600000|2023-05-05 08:00:00|88.48|87.18|88.4|87.1|88.49|87.19|88.38|87.08|162
1683273900000|2023-05-05 08:05:00|88.39|87.09|88.44|87.14|88.46|87.16|88.35|87.05|180
1683274200000|2023-05-05 08:10:00|88.46|87.16|88.55|87.25|88.56|87.26|88.4|87.1|180
1683274500000|2023-05-05 08:15:00|88.54|87.24|88.52|87.22|88.61|87.31|88.47|87.17|263
1683274800000|2023-05-05 08:20:00|88.53|87.23|88.53|87.23|88.6|87.3|88.51|87.21|192
1683275100000|2023-05-05 08:25:00|88.55|87.25|88.56|87.26|88.57|87.27|88.48|87.18|160
1683275400000|2023-05-05 08:30:00|88.54|87.24|88.53|87.23|88.56|87.26|88.48|87.18|139
1683275700000|2023-05-05 08:35:00|88.52|87.22|88.53|87.23|88.57|87.27|88.47|87.17|129
1683276000000|2023-05-05 08:40:00|88.52|87.22|88.51|87.21|88.55|87.25|88.5|87.2|112
1683276300000|2023-05-05 08:45:00|88.54|87.24|88.48|87.18|88.54|87.24|88.43|87.13|138
1683276600000|2023-05-05 08:50:00|88.49|87.19|88.44|87.14|88.5|87.2|88.4|87.1|132
1683276900000|2023-05-05 08:55:00|88.43|87.13|88.43|87.13|88.46|87.16|88.39|87.09|106
1683277200000|2023-05-05 09:00:00|88.42|87.12|88.44|87.14|88.48|87.18|88.41|87.11|175
1683277500000|2023-05-05 09:05:00|88.45|87.15|88.41|87.11|88.45|87.15|88.39|87.09|110
1683277800000|2023-05-05 09:10:00|88.42|87.12|88.38|87.08|88.49|87.19|88.36|87.06|155
1683278100000|2023-05-05 09:15:00|88.36|87.06|88.42|87.12|88.42|87.12|88.24|86.94|210
1683278400000|2023-05-05 09:20:00|88.41|87.11|88.45|87.15|88.46|87.16|88.34|87.04|195
1683278700000|2023-05-05 09:25:00|88.43|87.13|88.4|87.1|88.46|87.16|88.38|87.08|222
1683279000000|2023-05-05 09:30:00|88.41|87.11|88.47|87.17|88.48|87.18|88.24|86.94|311
1683279300000|2023-05-05 09:35:00|88.48|87.18|88.61|87.31|88.62|87.32|88.44|87.14|200
1683279600000|2023-05-05 09:40:00|88.6|87.3|88.49|87.19|88.61|87.31|88.45|87.15|194
1683279900000|2023-05-05 09:45:00|88.48|87.18|88.47|87.17|88.64|87.34|88.47|87.17|200
1683280200000|2023-05-05 09:50:00|88.48|87.18|88.44|87.14|88.52|87.22|88.41|87.11|182
1683280500000|2023-05-05 09:55:00|88.45|87.15|88.48|87.18|88.49|87.19|88.38|87.08|191
1683280800000|2023-05-05 10:00:00|88.47|87.17|88.51|87.21|88.52|87.22|88.42|87.12|135
1683281100000|2023-05-05 10:05:00|88.5|87.2|88.46|87.16|88.52|87.22|88.41|87.11|86
1683281400000|2023-05-05 10:10:00|88.45|87.15|88.47|87.17|88.53|87.23|88.43|87.13|129
1683281700000|2023-05-05 10:15:00|88.46|87.16|88.48|87.18|88.53|87.23|88.43|87.13|155
1683282000000|2023-05-05 10:20:00|88.47|87.17|88.61|87.31|88.62|87.32|88.46|87.16|106
1683282300000|2023-05-05 10:25:00|88.6|87.3|88.68|87.38|88.68|87.38|88.57|87.27|120
1683282600000|2023-05-05 10:30:00|88.69|87.39|88.58|87.28|88.69|87.39|88.58|87.28|104
1683282900000|2023-05-05 10:35:00|88.57|87.27|88.61|87.31|88.65|87.35|88.53|87.23|138
1683283200000|2023-05-05 10:40:00|88.62|87.32|88.66|87.36|88.71|87.41|88.59|87.29|173
1683283500000|2023-05-05 10:45:00|88.67|87.37|88.7|87.4|88.73|87.43|88.67|87.37|128
1683283800000|2023-05-05 10:50:00|88.69|87.39|88.66|87.36|88.71|87.41|88.61|87.31|88
1683284100000|2023-05-05 10:55:00|88.65|87.35|88.7|87.4|88.77|87.47|88.65|87.35|162
1683284400000|2023-05-05 11:00:00|88.71|87.41|88.63|87.33|88.77|87.47|88.62|87.32|109
1683284700000|2023-05-05 11:05:00|88.62|87.32|88.69|87.39|88.7|87.4|88.61|87.31|62
1683285000000|2023-05-05 11:10:00|88.68|87.38|88.78|87.48|88.82|87.52|88.67|87.37|131
1683285300000|2023-05-05 11:15:00|88.79|87.49|88.78|87.48|88.85|87.55|88.76|87.46|147
1683285600000|2023-05-05 11:20:00|88.79|87.49|88.71|87.41|88.79|87.49|88.64|87.34|199
1683285900000|2023-05-05 11:25:00|88.7|87.4|88.69|87.39|88.77|87.47|88.67|87.37|144
1683286200000|2023-05-05 11:30:00|88.7|87.4|88.64|87.34|88.78|87.48|88.6|87.3|196
1683286500000|2023-05-05 11:35:00|88.63|87.33|88.69|87.39|88.7|87.4|88.6|87.3|152
1683286800000|2023-05-05 11:40:00|88.68|87.38|88.6|87.3|88.69|87.39|88.59|87.29|148
1683287100000|2023-05-05 11:45:00|88.61|87.31|88.63|87.33|88.7|87.4|88.61|87.31|130
1683287400000|2023-05-05 11:50:00|88.62|87.32|88.77|87.47|88.79|87.49|88.62|87.32|172
1683287700000|2023-05-05 11:55:00|88.78|87.48|88.74|87.44|88.8|87.5|88.64|87.34|241
1683288000000|2023-05-05 12:00:00|88.75|87.45|88.79|87.49|88.85|87.55|88.73|87.43|288
1683288300000|2023-05-05 12:05:00|88.8|87.5|88.64|87.34|88.8|87.5|88.63|87.33|221
1683288600000|2023-05-05 12:10:00|88.65|87.35|88.76|87.46|88.82|87.52|88.63|87.33|198
1683288900000|2023-05-05 12:15:00|88.75|87.45|88.67|87.37|88.85|87.55|88.65|87.35|184
1683289200000|2023-05-05 12:20:00|88.68|87.38|88.61|87.31|88.71|87.41|88.59|87.29|141
1683289500000|2023-05-05 12:25:00|88.6|87.3|88.6|87.3|88.68|87.38|88.53|87.23|274
1683289800000|2023-05-05 12:30:00|88.61|87.31|87.75|86.45|88.8|87.5|87|85.7|733
1683290100000|2023-05-05 12:35:00|87.73|86.43|87.73|86.43|87.85|86.55|87.59|86.29|516
1683290400000|2023-05-05 12:40:00|87.72|86.42|87.92|86.62|87.95|86.65|87.67|86.37|380
1683290700000|2023-05-05 12:45:00|87.93|86.63|88.14|86.84|88.27|86.97|87.88|86.58|426
1683291000000|2023-05-05 12:50:00|88.15|86.85|87.94|86.64|88.17|86.87|87.9|86.6|417
1683291300000|2023-05-05 12:55:00|87.95|86.65|87.8|86.5|88|86.7|87.73|86.43|375
1683291600000|2023-05-05 13:00:00|87.81|86.51|87.8|86.5|87.83|86.53|87.51|86.21|477
1683291900000|2023-05-05 13:05:00|87.78|86.48|87.89|86.59|87.9|86.6|87.75|86.45|409
1683292200000|2023-05-05 13:10:00|87.9|86.6|88.04|86.74|88.11|86.81|87.8|86.5|365
1683292500000|2023-05-05 13:15:00|88.03|86.73|88.07|86.77|88.11|86.81|87.99|86.69|338
1683292800000|2023-05-05 13:20:00|88.08|86.78|87.88|86.58|88.12|86.82|87.86|86.56|337
1683293100000|2023-05-05 13:25:00|87.89|86.59|88.02|86.72|88.04|86.74|87.86|86.56|272
1683293400000|2023-05-05 13:30:00|88.01|86.71|88.02|86.72|88.07|86.77|87.91|86.61|368
1683293700000|2023-05-05 13:35:00|88.03|86.73|88|86.7|88.04|86.74|87.95|86.65|276
1683294000000|2023-05-05 13:40:00|88.02|86.72|88.5|87.2|88.53|87.23|88|86.7|607
1683294300000|2023-05-05 13:45:00|88.51|87.21|88.43|87.13|88.56|87.26|88.29|86.99|479
1683294600000|2023-05-05 13:50:00|88.42|87.12|88.34|87.04|88.56|87.26|88.31|87.01|428
1683294900000|2023-05-05 13:55:00|88.36|87.06|88.5|87.2|88.55|87.25|88.32|87.02|389
1683295200000|2023-05-05 14:00:00|88.52|87.22|88.67|87.37|88.72|87.42|88.5|87.2|402
1683295500000|2023-05-05 14:05:00|88.68|87.38|88.49|87.19|88.81|87.51|88.46|87.16|384
1683295800000|2023-05-05 14:10:00|88.48|87.18|88.59|87.29|88.61|87.31|88.42|87.12|293
1683296100000|2023-05-05 14:15:00|88.58|87.28|88.32|87.02|88.72|87.42|88.29|86.99|387
1683296400000|2023-05-05 14:20:00|88.35|87.05|88.37|87.07|88.52|87.22|88.33|87.03|487
1683296700000|2023-05-05 14:25:00|88.38|87.08|88.3|87|88.4|87.1|88.28|86.98|291
1683297000000|2023-05-05 14:30:00|88.28|86.98|88.55|87.25|88.59|87.29|88.26|86.96|437
1683297300000|2023-05-05 14:35:00|88.52|87.22|88.85|87.55|88.96|87.66|88.5|87.2|587
1683297600000|2023-05-05 14:40:00|88.84|87.54|88.88|87.58|89.01|87.71|88.83|87.53|495
1683297900000|2023-05-05 14:45:00|88.85|87.55|88.9|87.6|89.08|87.78|88.84|87.54|495
1683298200000|2023-05-05 14:50:00|88.88|87.58|88.8|87.5|88.93|87.63|88.71|87.41|295
1683298500000|2023-05-05 14:55:00|88.79|87.49|88.71|87.41|88.8|87.5|88.63|87.33|268
1683298800000|2023-05-05 15:00:00|88.72|87.42|88.84|87.54|88.98|87.68|88.7|87.4|349
1683299100000|2023-05-05 15:05:00|88.85|87.55|88.51|87.21|88.88|87.58|88.41|87.11|400
1683299400000|2023-05-05 15:10:00|88.5|87.2|88.54|87.24|88.61|87.31|88.42|87.12|389
1683299700000|2023-05-05 15:15:00|88.56|87.26|88.66|87.36|88.72|87.42|88.52|87.22|304
1683300000000|2023-05-05 15:20:00|88.68|87.38|88.68|87.38|88.75|87.45|88.64|87.34|247
1683300300000|2023-05-05 15:25:00|88.71|87.41|88.91|87.61|88.97|87.67|88.67|87.37|303
1683300600000|2023-05-05 15:30:00|88.92|87.62|88.82|87.52|88.98|87.68|88.79|87.49|335
1683300900000|2023-05-05 15:35:00|88.84|87.54|88.7|87.4|88.84|87.54|88.66|87.36|332
1683301200000|2023-05-05 15:40:00|88.71|87.41|88.8|87.5|88.88|87.58|88.68|87.38|262
1683301500000|2023-05-05 15:45:00|88.83|87.53|88.85|87.55|88.96|87.66|88.73|87.43|317
1683301800000|2023-05-05 15:50:00|88.82|87.52|88.89|87.59|88.94|87.64|88.79|87.49|243
1683302100000|2023-05-05 15:55:00|88.88|87.58|89.01|87.71|89.03|87.73|88.88|87.58|295
1683302400000|2023-05-05 16:00:00|89|87.7|89.54|88.24|89.6|88.3|88.98|87.68|555
1683302700000|2023-05-05 16:05:00|89.51|88.21|89.73|88.43|89.77|88.47|89.5|88.2|685
1683303000000|2023-05-05 16:10:00|89.71|88.41|89.89|88.59|90.1|88.8|89.69|88.39|651
1683303300000|2023-05-05 16:15:00|89.87|88.57|90.11|88.81|90.22|88.92|89.81|88.51|645
1683303600000|2023-05-05 16:20:00|90.09|88.79|90.11|88.81|90.38|89.08|90.01|88.71|616
1683303900000|2023-05-05 16:25:00|90.15|88.85|89.91|88.61|90.34|89.04|89.91|88.61|515
1683304200000|2023-05-05 16:30:00|89.92|88.62|89.65|88.35|90.05|88.75|89.61|88.31|475
1683304500000|2023-05-05 16:35:00|89.66|88.36|89.51|88.21|89.71|88.41|89.49|88.19|533
1683304800000|2023-05-05 16:40:00|89.49|88.19|89.58|88.28|89.77|88.47|89.48|88.18|476
1683305100000|2023-05-05 16:45:00|89.57|88.27|89.39|88.09|89.65|88.35|89.34|88.04|430
1683305400000|2023-05-05 16:50:00|89.38|88.08|89.36|88.06|89.52|88.22|89.33|88.03|291
1683305700000|2023-05-05 16:55:00|89.37|88.07|89.49|88.19|89.49|88.19|89.3|88|352
1683306000000|2023-05-05 17:00:00|89.5|88.2|89.48|88.18|89.65|88.35|89.46|88.16|502
1683306300000|2023-05-05 17:05:00|89.49|88.19|89.35|88.05|89.52|88.22|89.34|88.04|340
1683306600000|2023-05-05 17:10:00|89.36|88.06|89.23|87.93|89.44|88.14|89.23|87.93|321
1683306900000|2023-05-05 17:15:00|89.24|87.94|89.28|87.98|89.33|88.03|89.21|87.91|352
1683307200000|2023-05-05 17:20:00|89.3|88|89.2|87.9|89.33|88.03|89.19|87.89|273
1683307500000|2023-05-05 17:25:00|89.19|87.89|89.29|87.99|89.33|88.03|89.19|87.89|214
1683307800000|2023-05-05 17:30:00|89.3|88|89.4|88.1|89.4|88.1|89.28|87.98|222
1683308100000|2023-05-05 17:35:00|89.39|88.09|89.22|87.92|89.42|88.12|89.21|87.91|307
1683308400000|2023-05-05 17:40:00|89.21|87.91|89.46|88.16|89.52|88.22|89.17|87.87|389
1683308700000|2023-05-05 17:45:00|89.48|88.18|89.24|87.94|89.48|88.18|89.19|87.89|313
1683309000000|2023-05-05 17:50:00|89.22|87.92|89.25|87.95|89.3|88|89.2|87.9|267
1683309300000|2023-05-05 17:55:00|89.26|87.96|89.32|88.02|89.33|88.03|89.24|87.94|271
1683309600000|2023-05-05 18:00:00|89.31|88.01|89.41|88.11|89.42|88.12|89.17|87.87|342
1683309900000|2023-05-05 18:05:00|89.43|88.13|89.39|88.09|89.48|88.18|89.37|88.07|281
1683310200000|2023-05-05 18:10:00|89.37|88.07|89.44|88.14|89.45|88.15|89.37|88.07|216
1683310500000|2023-05-05 18:15:00|89.42|88.12|89.37|88.07|89.44|88.14|89.35|88.05|204
1683310800000|2023-05-05 18:20:00|89.38|88.08|89.43|88.13|89.49|88.19|89.35|88.05|196
1683311100000|2023-05-05 18:25:00|89.46|88.16|89.47|88.17|89.53|88.23|89.42|88.12|210
1683311400000|2023-05-05 18:30:00|89.46|88.16|89.51|88.21|89.52|88.22|89.42|88.12|205
1683311700000|2023-05-05 18:35:00|89.52|88.22|89.2|87.9|89.56|88.26|89.16|87.86|322
1683312000000|2023-05-05 18:40:00|89.19|87.89|89.17|87.87|89.26|87.96|89.15|87.85|349
1683312300000|2023-05-05 18:45:00|89.18|87.88|88.97|87.67|89.2|87.9|88.95|87.65|456
1683312600000|2023-05-05 18:50:00|88.96|87.66|89.05|87.75|89.06|87.76|88.79|87.49|408
1683312900000|2023-05-05 18:55:00|89.07|87.77|89.13|87.83|89.25|87.95|89.02|87.72|333
1683313200000|2023-05-05 19:00:00|89.14|87.84|89.16|87.86|89.2|87.9|89.1|87.8|164
1683313500000|2023-05-05 19:05:00|89.14|87.84|89.12|87.82|89.23|87.93|89.11|87.81|185
1683313800000|2023-05-05 19:10:00|89.14|87.84|89.21|87.91|89.23|87.93|89.12|87.82|156
1683314100000|2023-05-05 19:15:00|89.22|87.92|89.19|87.89|89.3|88|89.14|87.84|189
1683314400000|2023-05-05 19:20:00|89.21|87.91|89.31|88.01|89.34|88.04|89.17|87.87|161
1683314700000|2023-05-05 19:25:00|89.27|87.97|89.32|88.02|89.34|88.04|89.19|87.89|191
1683315000000|2023-05-05 19:30:00|89.33|88.03|89.16|87.86|89.35|88.05|89.06|87.76|258
1683315300000|2023-05-05 19:35:00|89.15|87.85|89.19|87.89|89.22|87.92|89.14|87.84|165
1683315600000|2023-05-05 19:40:00|89.2|87.9|89.28|87.98|89.3|88|89.12|87.82|218
1683315900000|2023-05-05 19:45:00|89.29|87.99|89.24|87.94|89.29|87.99|89.19|87.89|269
1683316200000|2023-05-05 19:50:00|89.23|87.93|89.35|88.05|89.38|88.08|89.2|87.9|232
1683316500000|2023-05-05 19:55:00|89.34|88.04|89.4|88.1|89.41|88.11|89.26|87.96|338
1683316800000|2023-05-05 20:00:00|89.41|88.11|89.32|88.02|89.52|88.22|89.29|87.99|193
1683317100000|2023-05-05 20:05:00|89.33|88.03|89.35|88.05|89.39|88.09|89.26|87.96|108
1683317400000|2023-05-05 20:10:00|89.34|88.04|89.35|88.05|89.4|88.1|89.31|88.01|50
1683317700000|2023-05-05 20:15:00|89.36|88.06|89.24|87.94|89.37|88.07|89.23|87.93|71
1683318000000|2023-05-05 20:20:00|89.23|87.93|89.28|87.98|89.29|87.99|89.23|87.93|56
1683318300000|2023-05-05 20:25:00|89.27|87.97|89.35|88.05|89.37|88.07|89.24|87.94|74
1683318600000|2023-05-05 20:30:00|89.34|88.04|89.4|88.1|89.46|88.16|89.33|88.03|80
1683318900000|2023-05-05 20:35:00|89.38|88.08|89.3|88|89.39|88.09|89.3|88|63
1683319200000|2023-05-05 20:40:00|89.29|87.99|89.24|87.94|89.33|88.03|89.24|87.94|45
1683319500000|2023-05-05 20:45:00|89.25|87.95|89.39|88.09|89.4|88.1|89.24|87.94|64
1683319800000|2023-05-05 20:50:00|89.4|88.1|89.32|88.02|89.43|88.13|89.31|88.01|82
1683320100000|2023-05-05 20:55:00|89.31|88.01|89.35|88.05|89.36|88.06|89.29|87.99|35
1683356400000|2023-05-06 07:00:00|88.01|86.71|87.94|86.64|88.02|86.72|87.89|86.59|103
1683356700000|2023-05-06 07:05:00|87.95|86.65|88.03|86.73|88.06|86.76|87.92|86.62|97
1683357000000|2023-05-06 07:10:00|88.04|86.74|88.1|86.8|88.11|86.81|87.99|86.69|87
1683357300000|2023-05-06 07:15:00|88.11|86.81|88.08|86.78|88.12|86.82|88.02|86.72|78
1683357600000|2023-05-06 07:20:00|88.07|86.77|88.04|86.74|88.09|86.79|88.02|86.72|51
1683357900000|2023-05-06 07:25:00|88.03|86.73|88.05|86.75|88.16|86.86|88.01|86.71|196
1683358200000|2023-05-06 07:30:00|88.06|86.76|88|86.7|88.07|86.77|87.98|86.68|109
1683358500000|2023-05-06 07:35:00|88.01|86.71|87.85|86.55|88.01|86.71|87.83|86.53|103
1683358800000|2023-05-06 07:40:00|87.86|86.56|87.84|86.54|87.91|86.61|87.84|86.54|29
1683359100000|2023-05-06 07:45:00|87.85|86.55|87.74|86.44|87.85|86.55|87.74|86.44|73
1683359400000|2023-05-06 07:50:00|87.75|86.45|87.71|86.41|87.75|86.45|87.6|86.3|123
1683359700000|2023-05-06 07:55:00|87.7|86.4|87.71|86.41|87.71|86.41|87.63|86.33|82
1683360000000|2023-05-06 08:00:00|87.7|86.4|86.82|85.52|87.71|86.41|86.71|85.41|473
1683360300000|2023-05-06 08:05:00|86.81|85.51|87.26|85.96|87.27|85.97|86.81|85.51|379
1683360600000|2023-05-06 08:10:00|87.25|85.95|87.2|85.9|87.25|85.95|87.04|85.74|182
1683360900000|2023-05-06 08:15:00|87.19|85.89|87.29|85.99|87.34|86.04|87.01|85.71|215
1683361200000|2023-05-06 08:20:00|87.28|85.98|87.2|85.9|87.3|86|87.07|85.77|179
1683361500000|2023-05-06 08:25:00|87.19|85.89|87.18|85.88|87.23|85.93|87.02|85.72|165
1683361800000|2023-05-06 08:30:00|87.2|85.9|87.2|85.9|87.26|85.96|87.07|85.77|162
1683362100000|2023-05-06 08:35:00|87.21|85.91|87.18|85.88|87.25|85.95|87.06|85.76|185
1683362400000|2023-05-06 08:40:00|87.17|85.87|87.28|85.98|87.28|85.98|87.15|85.85|76
1683362700000|2023-05-06 08:45:00|87.27|85.97|87.16|85.86|87.28|85.98|87.1|85.8|163
1683363000000|2023-05-06 08:50:00|87.15|85.85|87.23|85.93|87.24|85.94|87.1|85.8|120
1683363300000|2023-05-06 08:55:00|87.22|85.92|87.24|85.94|87.29|85.99|87.18|85.88|124
1683363600000|2023-05-06 09:00:00|87.23|85.93|87.27|85.97|87.29|85.99|87.13|85.83|132
1683363900000|2023-05-06 09:05:00|87.26|85.96|87.26|85.96|87.28|85.98|87.24|85.94|53
1683364200000|2023-05-06 09:10:00|87.25|85.95|87.18|85.88|87.29|85.99|87.14|85.84|103
1683364500000|2023-05-06 09:15:00|87.17|85.87|87.2|85.9|87.2|85.9|87.15|85.85|87
1683364800000|2023-05-06 09:20:00|87.21|85.91|87.21|85.91|87.21|85.91|87.11|85.81|69
1683365100000|2023-05-06 09:25:00|87.2|85.9|87.26|85.96|87.27|85.97|87.19|85.89|48
1683365400000|2023-05-06 09:30:00|87.25|85.95|87.21|85.91|87.26|85.96|87.19|85.89|73
1683365700000|2023-05-06 09:35:00|87.2|85.9|87.25|85.95|87.26|85.96|87.13|85.83|65
1683366000000|2023-05-06 09:40:00|87.24|85.94|87.29|85.99|87.31|86.01|87.24|85.94|47
1683366300000|2023-05-06 09:45:00|87.28|85.98|87.21|85.91|87.3|86|87.12|85.82|44
1683366600000|2023-05-06 09:50:00|87.22|85.92|87.11|85.81|87.26|85.96|87.09|85.79|86
1683366900000|2023-05-06 09:55:00|87.12|85.82|87.06|85.76|87.15|85.85|87.03|85.73|101
1683367200000|2023-05-06 10:00:00|87.04|85.74|87.14|85.84|87.21|85.91|87|85.7|196
1683367500000|2023-05-06 10:05:00|87.13|85.83|87.04|85.74|87.16|85.86|86.98|85.68|184
1683367800000|2023-05-06 10:10:00|87.03|85.73|87.18|85.88|87.19|85.89|87.03|85.73|110
1683368100000|2023-05-06 10:15:00|87.17|85.87|87.2|85.9|87.21|85.91|87.05|85.75|98
1683368400000|2023-05-06 10:20:00|87.19|85.89|87.19|85.89|87.22|85.92|87.16|85.86|80
1683368700000|2023-05-06 10:25:00|87.18|85.88|87.24|85.94|87.27|85.97|87.14|85.84|135
1683369000000|2023-05-06 10:30:00|87.25|85.95|87.34|86.04|87.34|86.04|87.23|85.93|96
1683369300000|2023-05-06 10:35:00|87.33|86.03|87.31|86.01|87.36|86.06|87.3|86|105
1683369600000|2023-05-06 10:40:00|87.32|86.02|87.33|86.03|87.34|86.04|87.27|85.97|102
1683369900000|2023-05-06 10:45:00|87.32|86.02|87.28|85.98|87.34|86.04|87.19|85.89|153
1683370200000|2023-05-06 10:50:00|87.29|85.99|87.27|85.97|87.29|85.99|87.21|85.91|58
1683370500000|2023-05-06 10:55:00|87.26|85.96|87.28|85.98|87.28|85.98|87.24|85.94|38
1683370800000|2023-05-06 11:00:00|87.27|85.97|87.33|86.03|87.34|86.04|87.23|85.93|51
1683371100000|2023-05-06 11:05:00|87.34|86.04|87.33|86.03|87.37|86.07|87.32|86.02|100
1683371400000|2023-05-06 11:10:00|87.34|86.04|87.35|86.05|87.35|86.05|87.32|86.02|24
1683371700000|2023-05-06 11:15:00|87.36|86.06|87.33|86.03|87.36|86.06|87.3|86|46
1683372000000|2023-05-06 11:20:00|87.34|86.04|87.35|86.05|87.35|86.05|87.3|86|39
1683372300000|2023-05-06 11:25:00|87.34|86.04|87.29|85.99|87.36|86.06|87.26|85.96|68
1683372600000|2023-05-06 11:30:00|87.28|85.98|87.35|86.05|87.35|86.05|87.26|85.96|80
1683372900000|2023-05-06 11:35:00|87.34|86.04|87.33|86.03|87.35|86.05|87.29|85.99|87
1683373200000|2023-05-06 11:40:00|87.34|86.04|87.35|86.05|87.36|86.06|87.32|86.02|62
1683373500000|2023-05-06 11:45:00|87.34|86.04|87.35|86.05|87.36|86.06|87.34|86.04|38
1683373800000|2023-05-06 11:50:00|87.34|86.04|87.35|86.05|87.36|86.06|87.3|86|77
1683374100000|2023-05-06 11:55:00|87.36|86.06|87.32|86.02|87.36|86.06|87.31|86.01|49
1683374400000|2023-05-06 12:00:00|87.31|86.01|87.3|86|87.34|86.04|87.25|85.95|86
1683374700000|2023-05-06 12:05:00|87.29|85.99|87.25|85.95|87.3|86|87.23|85.93|68
1683375000000|2023-05-06 12:10:00|87.24|85.94|87.31|86.01|87.33|86.03|87.19|85.89|96
1683375300000|2023-05-06 12:15:00|87.3|86|87.22|85.92|87.31|86.01|87.18|85.88|126
1683375600000|2023-05-06 12:20:00|87.23|85.93|87.15|85.85|87.26|85.96|87.13|85.83|118
1683375900000|2023-05-06 12:25:00|87.16|85.86|87.31|86.01|87.32|86.02|87.05|85.75|155
1683376200000|2023-05-06 12:30:00|87.3|86|87.17|85.87|87.31|86.01|87.07|85.77|171
1683376500000|2023-05-06 12:35:00|87.16|85.86|86.88|85.58|87.21|85.91|86.6|85.3|342
1683376800000|2023-05-06 12:40:00|86.87|85.57|86.88|85.58|86.94|85.64|86.76|85.46|309
1683377100000|2023-05-06 12:45:00|86.87|85.57|86.65|85.35|86.89|85.59|86.46|85.16|298
1683377400000|2023-05-06 12:50:00|86.64|85.34|86.66|85.36|86.68|85.38|86.18|84.88|347
1683377700000|2023-05-06 12:55:00|86.67|85.37|86.6|85.3|86.67|85.37|86.45|85.15|261
1683378000000|2023-05-06 13:00:00|86.61|85.31|86.39|85.09|86.61|85.31|86.35|85.05|204
1683378300000|2023-05-06 13:05:00|86.4|85.1|86.16|84.86|86.46|85.16|86.06|84.76|278
1683378600000|2023-05-06 13:10:00|86.13|84.83|86.15|84.85|86.18|84.88|85.77|84.47|357
1683378900000|2023-05-06 13:15:00|86.14|84.84|85.74|84.44|86.14|84.84|85.49|84.19|389
1683379200000|2023-05-06 13:20:00|85.73|84.43|85.38|84.08|85.74|84.44|85.21|83.91|440
1683379500000|2023-05-06 13:25:00|85.4|84.1|85.29|83.99|85.44|84.14|85.09|83.79|448
1683379800000|2023-05-06 13:30:00|85.28|83.98|85.03|83.73|85.29|83.99|85.01|83.71|347
1683380100000|2023-05-06 13:35:00|85.02|83.72|84.68|83.38|85.12|83.82|84.35|83.05|505
1683380400000|2023-05-06 13:40:00|84.69|83.39|84.77|83.47|84.8|83.5|84.45|83.15|343
1683380700000|2023-05-06 13:45:00|84.76|83.46|84.99|83.69|85.01|83.71|84.7|83.4|261
1683381000000|2023-05-06 13:50:00|85|83.7|85.19|83.89|85.19|83.89|84.76|83.46|369
1683381300000|2023-05-06 13:55:00|85.18|83.88|85.09|83.79|85.19|83.89|85|83.7|239
1683381600000|2023-05-06 14:00:00|85.08|83.78|84.84|83.54|85.08|83.78|84.69|83.39|344
1683381900000|2023-05-06 14:05:00|84.85|83.55|82.86|81.56|84.85|83.55|81.47|80.17|776
1683382200000|2023-05-06 14:10:00|82.87|81.57|83.19|81.89|83.3|82|82.82|81.52|524
1683382500000|2023-05-06 14:15:00|83.2|81.9|83.28|81.98|83.29|81.99|83.1|81.8|358
1683382800000|2023-05-06 14:20:00|83.29|81.99|83.36|82.06|83.37|82.07|82.98|81.68|327
1683383100000|2023-05-06 14:25:00|83.37|82.07|83.34|82.04|83.41|82.11|83.29|81.99|246
1683383400000|2023-05-06 14:30:00|83.35|82.05|83.28|81.98|83.35|82.05|83.09|81.79|295
1683383700000|2023-05-06 14:35:00|83.29|81.99|83.61|82.31|83.64|82.34|83.18|81.88|322
1683384000000|2023-05-06 14:40:00|83.62|82.32|83.66|82.36|83.7|82.4|83.44|82.14|312
1683384300000|2023-05-06 14:45:00|83.63|82.33|83.31|82.01|83.66|82.36|83.28|81.98|282
1683384600000|2023-05-06 14:50:00|83.32|82.02|83.27|81.97|83.35|82.05|83.16|81.86|272
1683384900000|2023-05-06 14:55:00|83.26|81.96|82.97|81.67|83.27|81.97|82.91|81.61|275
1683385200000|2023-05-06 15:00:00|82.96|81.66|83.05|81.75|83.13|81.83|82.42|81.12|528
1683385500000|2023-05-06 15:05:00|83.04|81.74|83.3|82|83.34|82.04|83.03|81.73|315
1683385800000|2023-05-06 15:10:00|83.28|81.98|83.46|82.16|83.49|82.19|83.16|81.86|210
1683386100000|2023-05-06 15:15:00|83.45|82.15|83.29|81.99|83.46|82.16|83.24|81.94|286
1683386400000|2023-05-06 15:20:00|83.28|81.98|83.12|81.82|83.29|81.99|83.06|81.76|214
1683386700000|2023-05-06 15:25:00|83.1|81.8|83.07|81.77|83.16|81.86|83.05|81.75|145
1683387000000|2023-05-06 15:30:00|83.09|81.79|82.93|81.63|83.1|81.8|82.88|81.58|244
1683387300000|2023-05-06 15:35:00|82.95|81.65|82.77|81.47|82.95|81.65|82.66|81.36|251
1683387600000|2023-05-06 15:40:00|82.8|81.5|82.92|81.62|82.97|81.67|82.76|81.46|228
1683387900000|2023-05-06 15:45:00|82.9|81.6|82.7|81.4|82.92|81.62|82.7|81.4|282
1683388200000|2023-05-06 15:50:00|82.71|81.41|82.7|81.4|82.73|81.43|82.6|81.3|225
1683388500000|2023-05-06 15:55:00|82.71|81.41|82.82|81.52|82.88|81.58|82.66|81.36|162
1683388800000|2023-05-06 16:00:00|82.83|81.53|82.96|81.66|83.02|81.72|82.72|81.42|293
1683389100000|2023-05-06 16:05:00|82.97|81.67|83.12|81.82|83.14|81.84|82.94|81.64|184
1683389400000|2023-05-06 16:10:00|83.11|81.81|83.1|81.8|83.13|81.83|83.03|81.73|142
1683389700000|2023-05-06 16:15:00|83.09|81.79|83.16|81.86|83.21|81.91|83.04|81.74|231
1683390000000|2023-05-06 16:20:00|83.17|81.87|83.34|82.04|83.35|82.05|83.11|81.81|200
1683390300000|2023-05-06 16:25:00|83.32|82.02|83.47|82.17|83.59|82.29|83.25|81.95|184
1683390600000|2023-05-06 16:30:00|83.48|82.18|83.41|82.11|83.49|82.19|83.33|82.03|212
1683390900000|2023-05-06 16:35:00|83.4|82.1|83.5|82.2|83.55|82.25|83.35|82.05|169
1683391200000|2023-05-06 16:40:00|83.51|82.21|83.58|82.28|83.61|82.31|83.45|82.15|187
1683391500000|2023-05-06 16:45:00|83.59|82.29|83.6|82.3|83.6|82.3|83.47|82.17|118
1683391800000|2023-05-06 16:50:00|83.61|82.31|83.76|82.46|83.78|82.48|83.56|82.26|183
1683392100000|2023-05-06 16:55:00|83.77|82.47|83.85|82.55|83.92|82.62|83.66|82.36|212
1683392400000|2023-05-06 17:00:00|83.79|82.49|83.63|82.33|83.81|82.51|83.62|82.32|241
1683392700000|2023-05-06 17:05:00|83.64|82.34|83.67|82.37|83.69|82.39|83.54|82.24|202
1683393000000|2023-05-06 17:10:00|83.68|82.38|83.48|82.18|83.69|82.39|83.41|82.11|190
1683393300000|2023-05-06 17:15:00|83.5|82.2|83.55|82.25|83.56|82.26|83.38|82.08|198
1683393600000|2023-05-06 17:20:00|83.56|82.26|83.58|82.28|83.58|82.28|83.42|82.12|152
1683393900000|2023-05-06 17:25:00|83.56|82.26|83.81|82.51|83.89|82.59|83.52|82.22|376
1683394200000|2023-05-06 17:30:00|83.8|82.5|83.61|82.31|83.81|82.51|83.57|82.27|168
1683394500000|2023-05-06 17:35:00|83.6|82.3|83.6|82.3|83.65|82.35|83.56|82.26|109
1683394800000|2023-05-06 17:40:00|83.61|82.31|83.58|82.28|83.65|82.35|83.49|82.19|166
1683395100000|2023-05-06 17:45:00|83.59|82.29|83.66|82.36|83.71|82.41|83.53|82.23|210
1683395400000|2023-05-06 17:50:00|83.65|82.35|83.73|82.43|83.75|82.45|83.59|82.29|113
1683395700000|2023-05-06 17:55:00|83.74|82.44|83.7|82.4|83.76|82.46|83.61|82.31|133
1683396000000|2023-05-06 18:00:00|83.71|82.41|83.72|82.42|83.72|82.42|83.63|82.33|119
1683396300000|2023-05-06 18:05:00|83.73|82.43|83.88|82.58|83.9|82.6|83.71|82.41|84
1683396600000|2023-05-06 18:10:00|83.9|82.6|84.12|82.82|84.22|82.92|83.88|82.58|270
1683396900000|2023-05-06 18:15:00|84.11|82.81|84.09|82.79|84.22|82.92|84.03|82.73|297
1683397200000|2023-05-06 18:20:00|84.1|82.8|84.26|82.96|84.27|82.97|84.01|82.71|198
1683397500000|2023-05-06 18:25:00|84.24|82.94|84.2|82.9|84.28|82.98|84.14|82.84|190
1683397800000|2023-05-06 18:30:00|84.19|82.89|84.24|82.94|84.25|82.95|84.15|82.85|162
1683398100000|2023-05-06 18:35:00|84.23|82.93|84.37|83.07|84.38|83.08|84.18|82.88|175
1683398400000|2023-05-06 18:40:00|84.36|83.06|84.56|83.26|84.72|83.42|84.26|82.96|288
1683398700000|2023-05-06 18:45:00|84.54|83.24|84.38|83.08|84.57|83.27|84.31|83.01|266
1683399000000|2023-05-06 18:50:00|84.39|83.09|84.45|83.15|84.47|83.17|84.32|83.02|166
1683399300000|2023-05-06 18:55:00|84.46|83.16|84.55|83.25|84.56|83.26|84.41|83.11|189
1683399600000|2023-05-06 19:00:00|84.54|83.24|84.57|83.27|84.57|83.27|84.43|83.13|188
1683399900000|2023-05-06 19:05:00|84.58|83.28|84.78|83.48|84.78|83.48|84.57|83.27|243
1683400200000|2023-05-06 19:10:00|84.77|83.47|84.57|83.27|84.85|83.55|84.48|83.18|285
1683400500000|2023-05-06 19:15:00|84.56|83.26|84.42|83.12|84.57|83.27|84.37|83.07|229
1683400800000|2023-05-06 19:20:00|84.41|83.11|84.35|83.05|84.45|83.15|84.3|83|186
1683401100000|2023-05-06 19:25:00|84.36|83.06|84.51|83.21|84.56|83.26|84.34|83.04|152
1683401400000|2023-05-06 19:30:00|84.52|83.22|84.65|83.35|84.7|83.4|84.5|83.2|239
1683401700000|2023-05-06 19:35:00|84.66|83.36|84.88|83.58|84.89|83.59|84.59|83.29|242
1683402000000|2023-05-06 19:40:00|84.87|83.57|84.77|83.47|84.9|83.6|84.73|83.43|243
1683402300000|2023-05-06 19:45:00|84.78|83.48|84.74|83.44|84.97|83.67|84.7|83.4|231
1683402600000|2023-05-06 19:50:00|84.75|83.45|84.66|83.36|84.84|83.54|84.65|83.35|174
1683402900000|2023-05-06 19:55:00|84.65|83.35|84.59|83.29|84.73|83.43|84.58|83.28|162
1683403200000|2023-05-06 20:00:00|84.57|83.27|84.51|83.21|84.73|83.43|84.46|83.16|233
1683403500000|2023-05-06 20:05:00|84.47|83.17|84.49|83.19|84.58|83.28|84.4|83.1|243
1683403800000|2023-05-06 20:10:00|84.48|83.18|84.65|83.35|84.69|83.39|84.48|83.18|153
1683404100000|2023-05-06 20:15:00|84.66|83.36|84.71|83.41|84.72|83.42|84.58|83.28|126
1683404400000|2023-05-06 20:20:00|84.72|83.42|84.64|83.34|84.74|83.44|84.6|83.3|116
1683404700000|2023-05-06 20:25:00|84.63|83.33|84.49|83.19|84.65|83.35|84.44|83.14|209
1683405000000|2023-05-06 20:30:00|84.5|83.2|84.64|83.34|84.67|83.37|84.48|83.18|93
1683405300000|2023-05-06 20:35:00|84.63|83.33|84.6|83.3|84.65|83.35|84.51|83.21|86
1683405600000|2023-05-06 20:40:00|84.59|83.29|84.57|83.27|84.63|83.33|84.54|83.24|104
1683405900000|2023-05-06 20:45:00|84.58|83.28|84.59|83.29|84.67|83.37|84.54|83.24|183
1683406200000|2023-05-06 20:50:00|84.55|83.25|84.42|83.12|84.58|83.28|84.41|83.11|152
1683406500000|2023-05-06 20:55:00|84.41|83.11|84.39|83.09|84.5|83.2|84.35|83.05|144
1683406800000|2023-05-06 21:00:00|84.41|83.11|84.52|83.22|84.6|83.3|84.36|83.06|166
1683407100000|2023-05-06 21:05:00|84.51|83.21|84.48|83.18|84.56|83.26|84.33|83.03|211
1683407400000|2023-05-06 21:10:00|84.47|83.17|84.54|83.24|84.58|83.28|84.45|83.15|113
1683407700000|2023-05-06 21:15:00|84.55|83.25|84.48|83.18|84.55|83.25|84.45|83.15|78
1683408000000|2023-05-06 21:20:00|84.47|83.17|84.41|83.11|84.49|83.19|84.34|83.04|115
1683408300000|2023-05-06 21:25:00|84.4|83.1|84.42|83.12|84.45|83.15|84.37|83.07|64
1683408600000|2023-05-06 21:30:00|84.41|83.11|84.42|83.12|84.47|83.17|84.39|83.09|51
1683408900000|2023-05-06 21:35:00|84.43|83.13|84.17|82.87|84.43|83.13|84.14|82.84|93
1683409200000|2023-05-06 21:40:00|84.19|82.89|84.12|82.82|84.28|82.98|84.08|82.78|207
1683409500000|2023-05-06 21:45:00|84.1|82.8|84.19|82.89|84.21|82.91|84.1|82.8|69
1683409800000|2023-05-06 21:50:00|84.18|82.88|84.39|83.09|84.42|83.12|84.18|82.88|114
1683410100000|2023-05-06 21:55:00|84.4|83.1|84.63|83.33|84.79|83.49|84.4|83.1|193
1683410400000|2023-05-06 22:00:00|84.61|83.31|84.48|83.18|84.61|83.31|84.35|83.05|227
1683410700000|2023-05-06 22:05:00|84.47|83.17|84.45|83.15|84.49|83.19|84.41|83.11|100
1683411000000|2023-05-06 22:10:00|84.46|83.16|84.45|83.15|84.46|83.16|84.4|83.1|67
1683411300000|2023-05-06 22:15:00|84.44|83.14|84.36|83.06|84.45|83.15|84.34|83.04|76
1683411600000|2023-05-06 22:20:00|84.37|83.07|84.29|82.99|84.44|83.14|84.29|82.99|106
1683411900000|2023-05-06 22:25:00|84.3|83|84.25|82.95|84.3|83|84.19|82.89|93
1683412200000|2023-05-06 22:30:00|84.23|82.93|84.18|82.88|84.27|82.97|84.12|82.82|107
1683412500000|2023-05-06 22:35:00|84.17|82.87|84.19|82.89|84.23|82.93|84.15|82.85|85
1683412800000|2023-05-06 22:40:00|84.2|82.9|84.31|83.01|84.33|83.03|84.2|82.9|109
1683413100000|2023-05-06 22:45:00|84.3|83|84.24|82.94|84.3|83|84.2|82.9|115
1683413400000|2023-05-06 22:50:00|84.23|82.93|84.19|82.89|84.26|82.96|84.18|82.88|96
1683413700000|2023-05-06 22:55:00|84.18|82.88|84.2|82.9|84.22|82.92|84.17|82.87|80
1683414000000|2023-05-06 23:00:00|84.21|82.91|84.13|82.83|84.22|82.92|84.12|82.82|39
1683414300000|2023-05-06 23:05:00|84.12|82.82|84.22|82.92|84.31|83.01|84.08|82.78|86
1683414600000|2023-05-06 23:10:00|84.21|82.91|84.17|82.87|84.25|82.95|84.14|82.84|127
1683414900000|2023-05-06 23:15:00|84.16|82.86|84.13|82.83|84.23|82.93|84.11|82.81|93
1683415200000|2023-05-06 23:20:00|84.12|82.82|84.15|82.85|84.21|82.91|84.12|82.82|81
1683415500000|2023-05-06 23:25:00|84.08|82.78|83.98|82.68|84.1|82.8|83.96|82.66|148
1683415800000|2023-05-06 23:30:00|83.99|82.69|83.97|82.67|84|82.7|83.95|82.65|46
1683416100000|2023-05-06 23:35:00|83.98|82.68|83.99|82.69|84.01|82.71|83.94|82.64|87
1683416400000|2023-05-06 23:40:00|83.98|82.68|83.93|82.63|83.99|82.69|83.91|82.61|73
1683416700000|2023-05-06 23:45:00|83.94|82.64|84.03|82.73|84.05|82.75|83.92|82.62|105
1683417000000|2023-05-06 23:50:00|84.02|82.72|84.13|82.83|84.22|82.92|84.02|82.72|105
1683417300000|2023-05-06 23:55:00|84.12|82.82|84.05|82.75|84.13|82.83|84.02|82.72|85
1683417600000|2023-05-07 00:00:00|84.04|82.74|84.21|82.91|84.24|82.94|84.02|82.72|110
1683417900000|2023-05-07 00:05:00|84.2|82.9|83.97|82.67|84.21|82.91|83.94|82.64|122
1683418200000|2023-05-07 00:10:00|83.98|82.68|83.98|82.68|84.03|82.73|83.95|82.65|111
1683418500000|2023-05-07 00:15:00|83.99|82.69|83.91|82.61|83.99|82.69|83.9|82.6|55
1683418800000|2023-05-07 00:20:00|83.9|82.6|83.87|82.57|84.09|82.79|83.75|82.45|226
1683419100000|2023-05-07 00:25:00|83.86|82.56|83.97|82.67|84.02|82.72|83.84|82.54|164
1683419400000|2023-05-07 00:30:00|83.95|82.65|83.96|82.66|83.99|82.69|83.88|82.58|97
1683419700000|2023-05-07 00:35:00|83.97|82.67|84.03|82.73|84.05|82.75|83.95|82.65|92
1683420000000|2023-05-07 00:40:00|84.04|82.74|84.14|82.84|84.14|82.84|83.98|82.68|77
1683420300000|2023-05-07 00:45:00|84.13|82.83|84.37|83.07|84.56|83.26|84.12|82.82|297
1683420600000|2023-05-07 00:50:00|84.36|83.06|84.41|83.11|84.41|83.11|84.17|82.87|146
1683420900000|2023-05-07 00:55:00|84.4|83.1|84.45|83.15|84.5|83.2|84.4|83.1|199
1683421200000|2023-05-07 01:00:00|84.44|83.14|84.25|82.95|84.46|83.16|84.21|82.91|173
1683421500000|2023-05-07 01:05:00|84.24|82.94|83.85|82.55|84.25|82.95|83.79|82.49|289
1683421800000|2023-05-07 01:10:00|83.84|82.54|83.96|82.66|84.02|82.72|83.83|82.53|139
1683422100000|2023-05-07 01:15:00|83.98|82.68|84.18|82.88|84.23|82.93|83.91|82.61|169
1683422400000|2023-05-07 01:20:00|84.19|82.89|84.51|83.21|84.55|83.25|84.17|82.87|364
1683422700000|2023-05-07 01:25:00|84.5|83.2|84.71|83.41|84.82|83.52|84.49|83.19|335
1683423000000|2023-05-07 01:30:00|84.7|83.4|84.47|83.17|84.76|83.46|84.43|83.13|231
1683423300000|2023-05-07 01:35:00|84.46|83.16|84.39|83.09|84.51|83.21|84.35|83.05|249
1683423600000|2023-05-07 01:40:00|84.4|83.1|84.32|83.02|84.4|83.1|84.28|82.98|105
1683423900000|2023-05-07 01:45:00|84.33|83.03|84.19|82.89|84.34|83.04|84.13|82.83|155
1683424200000|2023-05-07 01:50:00|84.2|82.9|83.91|82.61|84.23|82.93|83.88|82.58|150
1683424500000|2023-05-07 01:55:00|83.9|82.6|84.04|82.74|84.06|82.76|83.88|82.58|278
1683424800000|2023-05-07 02:00:00|84.03|82.73|84.03|82.73|84.08|82.78|83.92|82.62|165
1683425100000|2023-05-07 02:05:00|84.04|82.74|84.12|82.82|84.12|82.82|83.92|82.62|179
1683425400000|2023-05-07 02:10:00|84.13|82.83|83.98|82.68|84.2|82.9|83.97|82.67|142
1683425700000|2023-05-07 02:15:00|83.97|82.67|83.88|82.58|84.07|82.77|83.73|82.43|236
1683426000000|2023-05-07 02:20:00|83.89|82.59|83.92|82.62|84.03|82.73|83.88|82.58|154
1683426300000|2023-05-07 02:25:00|83.93|82.63|83.98|82.68|84|82.7|83.93|82.63|112
1683426600000|2023-05-07 02:30:00|83.97|82.67|83.98|82.68|84.02|82.72|83.95|82.65|87
1683426900000|2023-05-07 02:35:00|83.97|82.67|83.88|82.58|83.99|82.69|83.88|82.58|137
1683427200000|2023-05-07 02:40:00|83.87|82.57|83.86|82.56|83.94|82.64|83.78|82.48|189
1683427500000|2023-05-07 02:45:00|83.85|82.55|83.95|82.65|83.95|82.65|83.81|82.51|144
1683427800000|2023-05-07 02:50:00|83.94|82.64|83.93|82.63|83.95|82.65|83.84|82.54|107
1683428100000|2023-05-07 02:55:00|83.92|82.62|83.92|82.62|83.94|82.64|83.86|82.56|149
1683428400000|2023-05-07 03:00:00|83.93|82.63|83.95|82.65|83.98|82.68|83.87|82.57|155
1683428700000|2023-05-07 03:05:00|83.94|82.64|84.02|82.72|84.08|82.78|83.94|82.64|127
1683429000000|2023-05-07 03:10:00|84.03|82.73|84.12|82.82|84.16|82.86|84.02|82.72|104
1683429300000|2023-05-07 03:15:00|84.13|82.83|84.09|82.79|84.15|82.85|83.96|82.66|132
1683429600000|2023-05-07 03:20:00|84.08|82.78|84.2|82.9|84.22|82.92|84.04|82.74|138
1683429900000|2023-05-07 03:25:00|84.21|82.91|84.13|82.83|84.22|82.92|84.11|82.81|156
1683430200000|2023-05-07 03:30:00|84.12|82.82|84.02|82.72|84.14|82.84|83.96|82.66|158
1683430500000|2023-05-07 03:35:00|84.05|82.75|84.01|82.71|84.11|82.81|83.98|82.68|129
1683430800000|2023-05-07 03:40:00|84|82.7|84.08|82.78|84.12|82.82|83.96|82.66|119
1683431100000|2023-05-07 03:45:00|84.06|82.76|83.95|82.65|84.08|82.78|83.89|82.59|159
1683431400000|2023-05-07 03:50:00|83.94|82.64|83.92|82.62|84|82.7|83.86|82.56|149
1683431700000|2023-05-07 03:55:00|83.91|82.61|83.9|82.6|83.94|82.64|83.86|82.56|107
1683432000000|2023-05-07 04:00:00|83.89|82.59|84.01|82.71|84.03|82.73|83.89|82.59|124
1683432300000|2023-05-07 04:05:00|84.03|82.73|84.03|82.73|84.06|82.76|83.98|82.68|89
1683432600000|2023-05-07 04:10:00|84.02|82.72|83.99|82.69|84.05|82.75|83.93|82.63|50
1683432900000|2023-05-07 04:15:00|84|82.7|84.01|82.71|84.1|82.8|83.98|82.68|115
1683433200000|2023-05-07 04:20:00|84|82.7|83.93|82.63|84.06|82.76|83.92|82.62|58
1683433500000|2023-05-07 04:25:00|83.92|82.62|83.91|82.61|83.97|82.67|83.86|82.56|109
1683433800000|2023-05-07 04:30:00|83.92|82.62|83.92|82.62|83.94|82.64|83.86|82.56|110
1683434100000|2023-05-07 04:35:00|83.91|82.61|83.9|82.6|83.93|82.63|83.87|82.57|66
1683434400000|2023-05-07 04:40:00|83.89|82.59|83.99|82.69|83.99|82.69|83.88|82.58|69
1683434700000|2023-05-07 04:45:00|83.98|82.68|84.05|82.75|84.08|82.78|83.96|82.66|56
1683435000000|2023-05-07 04:50:00|84.06|82.76|83.95|82.65|84.06|82.76|83.93|82.63|79
1683435300000|2023-05-07 04:55:00|83.94|82.64|84|82.7|84.03|82.73|83.93|82.63|49
1683435600000|2023-05-07 05:00:00|83.99|82.69|84.07|82.77|84.09|82.79|83.98|82.68|68
1683435900000|2023-05-07 05:05:00|84.06|82.76|84.08|82.78|84.12|82.82|84.06|82.76|101
1683436200000|2023-05-07 05:10:00|84.09|82.79|84.06|82.76|84.12|82.82|84.05|82.75|67
1683436500000|2023-05-07 05:15:00|84.05|82.75|84|82.7|84.05|82.75|83.95|82.65|73
1683436800000|2023-05-07 05:20:00|84.01|82.71|83.97|82.67|84.01|82.71|83.97|82.67|68
1683437100000|2023-05-07 05:25:00|83.99|82.69|84.03|82.73|84.11|82.81|83.98|82.68|99
1683437400000|2023-05-07 05:30:00|84.02|82.72|84.21|82.91|84.27|82.97|84.02|82.72|233
1683437700000|2023-05-07 05:35:00|84.2|82.9|84.24|82.94|84.28|82.98|84.18|82.88|101
1683438000000|2023-05-07 05:40:00|84.23|82.93|84.27|82.97|84.31|83.01|84.2|82.9|119
1683438300000|2023-05-07 05:45:00|84.28|82.98|84.22|82.92|84.34|83.04|84.22|82.92|125
1683438600000|2023-05-07 05:50:00|84.23|82.93|84.17|82.87|84.26|82.96|84.16|82.86|74
1683438900000|2023-05-07 05:55:00|84.16|82.86|84.14|82.84|84.18|82.88|84.07|82.77|88
1683439200000|2023-05-07 06:00:00|84.15|82.85|84.06|82.76|84.19|82.89|84.05|82.75|56
1683439500000|2023-05-07 06:05:00|84.05|82.75|84.11|82.81|84.14|82.84|84.03|82.73|66
1683439800000|2023-05-07 06:10:00|84.09|82.79|84.04|82.74|84.11|82.81|84.02|82.72|82
1683440100000|2023-05-07 06:15:00|84.05|82.75|84.13|82.83|84.15|82.85|84.05|82.75|86
1683440400000|2023-05-07 06:20:00|84.12|82.82|84.22|82.92|84.22|82.92|84.12|82.82|78
1683440700000|2023-05-07 06:25:00|84.23|82.93|84.1|82.8|84.31|83.01|84.1|82.8|104
1683441000000|2023-05-07 06:30:00|84.11|82.81|84.07|82.77|84.11|82.81|84.02|82.72|74
1683441300000|2023-05-07 06:35:00|84.06|82.76|84.22|82.92|84.23|82.93|84.05|82.75|152
1683441600000|2023-05-07 06:40:00|84.21|82.91|84.27|82.97|84.29|82.99|84.21|82.91|117
1683441900000|2023-05-07 06:45:00|84.28|82.98|84.29|82.99|84.35|83.05|84.22|82.92|120
1683442200000|2023-05-07 06:50:00|84.31|83.01|84.29|82.99|84.35|83.05|84.28|82.98|65
1683442500000|2023-05-07 06:55:00|84.3|83|84.33|83.03|84.38|83.08|84.3|83|85
1683442800000|2023-05-07 07:00:00|84.34|83.04|84.37|83.07|84.42|83.12|84.31|83.01|125
1683443100000|2023-05-07 07:05:00|84.36|83.06|84.27|82.97|84.36|83.06|84.25|82.95|88
1683443400000|2023-05-07 07:10:00|84.28|82.98|84.32|83.02|84.34|83.04|84.27|82.97|109
1683443700000|2023-05-07 07:15:00|84.33|83.03|84.33|83.03|84.4|83.1|84.32|83.02|83
1683444000000|2023-05-07 07:20:00|84.32|83.02|84.4|83.1|84.49|83.19|84.32|83.02|108
1683444300000|2023-05-07 07:25:00|84.41|83.11|84.31|83.01|84.45|83.15|84.31|83.01|95
1683444600000|2023-05-07 07:30:00|84.32|83.02|84.45|83.15|84.45|83.15|84.31|83.01|72
1683444900000|2023-05-07 07:35:00|84.46|83.16|84.53|83.23|84.58|83.28|84.44|83.14|151
1683445200000|2023-05-07 07:40:00|84.54|83.24|84.56|83.26|84.62|83.32|84.53|83.23|133
1683445500000|2023-05-07 07:45:00|84.57|83.27|84.58|83.28|84.62|83.32|84.53|83.23|70
1683445800000|2023-05-07 07:50:00|84.57|83.27|84.54|83.24|84.61|83.31|84.45|83.15|110
1683446100000|2023-05-07 07:55:00|84.53|83.23|84.44|83.14|84.54|83.24|84.42|83.12|105
1683446400000|2023-05-07 08:00:00|84.45|83.15|84.53|83.23|84.59|83.29|84.43|83.13|203
1683446700000|2023-05-07 08:05:00|84.54|83.24|84.57|83.27|84.59|83.29|84.5|83.2|92
1683447000000|2023-05-07 08:10:00|84.58|83.28|84.49|83.19|84.64|83.34|84.48|83.18|91
1683447300000|2023-05-07 08:15:00|84.5|83.2|84.49|83.19|84.62|83.32|84.47|83.17|105
1683447600000|2023-05-07 08:20:00|84.48|83.18|84.41|83.11|84.49|83.19|84.4|83.1|75
1683447900000|2023-05-07 08:25:00|84.42|83.12|84.4|83.1|84.46|83.16|84.39|83.09|67
1683448200000|2023-05-07 08:30:00|84.39|83.09|84.22|82.92|84.44|83.14|84.21|82.91|101
1683448500000|2023-05-07 08:35:00|84.23|82.93|84.21|82.91|84.39|83.09|84.19|82.89|174
1683448800000|2023-05-07 08:40:00|84.22|82.92|84.23|82.93|84.3|83|84.18|82.88|126
1683449100000|2023-05-07 08:45:00|84.24|82.94|84.24|82.94|84.27|82.97|84.21|82.91|59
1683449400000|2023-05-07 08:50:00|84.25|82.95|84.27|82.97|84.29|82.99|84.23|82.93|44
1683449700000|2023-05-07 08:55:00|84.28|82.98|84.25|82.95|84.32|83.02|84.24|82.94|53
1683450000000|2023-05-07 09:00:00|84.24|82.94|84.26|82.96|84.3|83|84.21|82.91|86
1683450300000|2023-05-07 09:05:00|84.25|82.95|84.22|82.92|84.31|83.01|84.22|82.92|71
1683450600000|2023-05-07 09:10:00|84.23|82.93|84.33|83.03|84.34|83.04|84.22|82.92|64
1683450900000|2023-05-07 09:15:00|84.32|83.02|84.24|82.94|84.34|83.04|84.16|82.86|151
1683451200000|2023-05-07 09:20:00|84.23|82.93|84.21|82.91|84.23|82.93|84.08|82.78|108
1683451500000|2023-05-07 09:25:00|84.2|82.9|84.33|83.03|84.35|83.05|84.2|82.9|87
1683451800000|2023-05-07 09:30:00|84.34|83.04|84.37|83.07|84.42|83.12|84.3|83|142
1683452100000|2023-05-07 09:35:00|84.36|83.06|84.15|82.85|84.39|83.09|84.13|82.83|111
1683452400000|2023-05-07 09:40:00|84.14|82.84|84.18|82.88|84.22|82.92|84.11|82.81|144
1683452700000|2023-05-07 09:45:00|84.19|82.89|84.21|82.91|84.21|82.91|84.13|82.83|95
1683453000000|2023-05-07 09:50:00|84.22|82.92|84.25|82.95|84.26|82.96|84.19|82.89|64
1683453300000|2023-05-07 09:55:00|84.24|82.94|84.19|82.89|84.24|82.94|84.15|82.85|58
1683453600000|2023-05-07 10:00:00|84.18|82.88|84.18|82.88|84.24|82.94|84.17|82.87|55
1683453900000|2023-05-07 10:05:00|84.19|82.89|84.11|82.81|84.19|82.89|84.09|82.79|89
1683454200000|2023-05-07 10:10:00|84.1|82.8|84.11|82.81|84.16|82.86|84.09|82.79|102
1683454500000|2023-05-07 10:15:00|84.12|82.82|84.21|82.91|84.23|82.93|84.09|82.79|76
1683454800000|2023-05-07 10:20:00|84.22|82.92|84.15|82.85|84.22|82.92|84.1|82.8|62
1683455100000|2023-05-07 10:25:00|84.14|82.84|84.17|82.87|84.18|82.88|84.1|82.8|65
1683455400000|2023-05-07 10:30:00|84.18|82.88|84.16|82.86|84.21|82.91|84.15|82.85|31
1683455700000|2023-05-07 10:35:00|84.17|82.87|84.22|82.92|84.22|82.92|84.17|82.87|53
1683456000000|2023-05-07 10:40:00|84.2|82.9|84.17|82.87|84.21|82.91|84.12|82.82|59
1683456300000|2023-05-07 10:45:00|84.16|82.86|84.22|82.92|84.22|82.92|84.16|82.86|39
1683456600000|2023-05-07 10:50:00|84.23|82.93|84.33|83.03|84.34|83.04|84.22|82.92|65
1683456900000|2023-05-07 10:55:00|84.32|83.02|84.3|83|84.33|83.03|84.27|82.97|54
1683457200000|2023-05-07 11:00:00|84.29|82.99|84.39|83.09|84.43|83.13|84.27|82.97|103
1683457500000|2023-05-07 11:05:00|84.38|83.08|84.32|83.02|84.39|83.09|84.32|83.02|37
1683457800000|2023-05-07 11:10:00|84.31|83.01|84.21|82.91|84.35|83.05|84.21|82.91|61
1683458100000|2023-05-07 11:15:00|84.22|82.92|84.19|82.89|84.28|82.98|84.18|82.88|92
1683458400000|2023-05-07 11:20:00|84.18|82.88|84.23|82.93|84.29|82.99|84.12|82.82|127
1683458700000|2023-05-07 11:25:00|84.22|82.92|84.19|82.89|84.24|82.94|84.12|82.82|102
1683459000000|2023-05-07 11:30:00|84.18|82.88|84.24|82.94|84.27|82.97|84.18|82.88|84
1683459300000|2023-05-07 11:35:00|84.25|82.95|84.49|83.19|84.57|83.27|84.25|82.95|195
1683459600000|2023-05-07 11:40:00|84.48|83.18|84.36|83.06|84.49|83.19|84.34|83.04|95
1683459900000|2023-05-07 11:45:00|84.37|83.07|84.31|83.01|84.45|83.15|84.3|83|124
1683460200000|2023-05-07 11:50:00|84.32|83.02|84.29|82.99|84.32|83.02|84.26|82.96|71
1683460500000|2023-05-07 11:55:00|84.28|82.98|84.27|82.97|84.33|83.03|84.26|82.96|40
1683460800000|2023-05-07 12:00:00|84.28|82.98|84.38|83.08|84.41|83.11|84.27|82.97|107
1683461100000|2023-05-07 12:05:00|84.37|83.07|84.33|83.03|84.41|83.11|84.31|83.01|73
1683461400000|2023-05-07 12:10:00|84.32|83.02|84.39|83.09|84.46|83.16|84.32|83.02|86
1683461700000|2023-05-07 12:15:00|84.4|83.1|84.49|83.19|84.52|83.22|84.4|83.1|107
1683462000000|2023-05-07 12:20:00|84.5|83.2|84.44|83.14|84.5|83.2|84.42|83.12|50
1683462300000|2023-05-07 12:25:00|84.43|83.13|84.48|83.18|84.48|83.18|84.4|83.1|54
1683462600000|2023-05-07 12:30:00|84.47|83.17|84.47|83.17|84.53|83.23|84.43|83.13|87
1683462900000|2023-05-07 12:35:00|84.48|83.18|84.51|83.21|84.52|83.22|84.45|83.15|43
1683463200000|2023-05-07 12:40:00|84.52|83.22|84.54|83.24|84.55|83.25|84.48|83.18|71
1683463500000|2023-05-07 12:45:00|84.55|83.25|84.58|83.28|84.69|83.39|84.55|83.25|197
1683463800000|2023-05-07 12:50:00|84.57|83.27|84.47|83.17|84.61|83.31|84.46|83.16|104
1683464100000|2023-05-07 12:55:00|84.48|83.18|84.54|83.24|84.57|83.27|84.48|83.18|83
1683464400000|2023-05-07 13:00:00|84.55|83.25|84.56|83.26|84.65|83.35|84.55|83.25|115
1683464700000|2023-05-07 13:05:00|84.58|83.28|84.59|83.29|84.63|83.33|84.58|83.28|64
1683465000000|2023-05-07 13:10:00|84.58|83.28|84.62|83.32|84.68|83.38|84.58|83.28|102
1683465300000|2023-05-07 13:15:00|84.61|83.31|84.71|83.41|84.88|83.58|84.61|83.31|226
1683465600000|2023-05-07 13:20:00|84.72|83.42|84.6|83.3|84.78|83.48|84.57|83.27|148
1683465900000|2023-05-07 13:25:00|84.59|83.29|84.65|83.35|84.74|83.44|84.58|83.28|104
1683466200000|2023-05-07 13:30:00|84.64|83.34|84.85|83.55|84.86|83.56|84.64|83.34|111
1683466500000|2023-05-07 13:35:00|84.84|83.54|84.82|83.52|84.89|83.59|84.78|83.48|146
1683466800000|2023-05-07 13:40:00|84.81|83.51|84.8|83.5|84.87|83.57|84.78|83.48|129
1683467100000|2023-05-07 13:45:00|84.81|83.51|84.74|83.44|84.97|83.67|84.7|83.4|173
1683467400000|2023-05-07 13:50:00|84.75|83.45|84.66|83.36|84.75|83.45|84.6|83.3|134
1683467700000|2023-05-07 13:55:00|84.67|83.37|84.7|83.4|84.7|83.4|84.64|83.34|77
1683468000000|2023-05-07 14:00:00|84.69|83.39|84.62|83.32|84.72|83.42|84.6|83.3|87
1683468300000|2023-05-07 14:05:00|84.61|83.31|84.57|83.27|84.68|83.38|84.56|83.26|68
1683468600000|2023-05-07 14:10:00|84.56|83.26|84.59|83.29|84.62|83.32|84.55|83.25|56
1683468900000|2023-05-07 14:15:00|84.58|83.28|84.59|83.29|84.62|83.32|84.55|83.25|55
1683469200000|2023-05-07 14:20:00|84.58|83.28|84.49|83.19|84.6|83.3|84.49|83.19|46
1683469500000|2023-05-07 14:25:00|84.5|83.2|84.66|83.36|84.7|83.4|84.49|83.19|99
1683469800000|2023-05-07 14:30:00|84.65|83.35|84.86|83.56|84.94|83.64|84.65|83.35|172
1683470100000|2023-05-07 14:35:00|84.88|83.58|84.73|83.43|84.98|83.68|84.71|83.41|207
1683470400000|2023-05-07 14:40:00|84.74|83.44|84.99|83.69|85.14|83.84|84.73|83.43|278
1683470700000|2023-05-07 14:45:00|85|83.7|85.03|83.73|85.06|83.76|84.89|83.59|228
1683471000000|2023-05-07 14:50:00|85.02|83.72|85.07|83.77|85.18|83.88|85.01|83.71|309
1683471300000|2023-05-07 14:55:00|85.06|83.76|84.96|83.66|85.1|83.8|84.9|83.6|135
1683471600000|2023-05-07 15:00:00|84.97|83.67|84.89|83.59|84.99|83.69|84.85|83.55|156
1683471900000|2023-05-07 15:05:00|84.88|83.58|84.97|83.67|84.99|83.69|84.87|83.57|122
1683472200000|2023-05-07 15:10:00|84.98|83.68|84.92|83.62|84.98|83.68|84.88|83.58|85
1683472500000|2023-05-07 15:15:00|84.93|83.63|84.76|83.46|85.14|83.84|84.76|83.46|232
1683472800000|2023-05-07 15:20:00|84.75|83.45|84.67|83.37|84.84|83.54|84.67|83.37|141
1683473100000|2023-05-07 15:25:00|84.66|83.36|84.69|83.39|84.79|83.49|84.66|83.36|106
1683473400000|2023-05-07 15:30:00|84.72|83.42|84.6|83.3|84.72|83.42|84.55|83.25|135
1683473700000|2023-05-07 15:35:00|84.61|83.31|84.73|83.43|84.77|83.47|84.61|83.31|123
1683474000000|2023-05-07 15:40:00|84.72|83.42|84.62|83.32|84.72|83.42|84.57|83.27|122
1683474300000|2023-05-07 15:45:00|84.63|83.33|84.72|83.42|84.73|83.43|84.59|83.29|158
1683474600000|2023-05-07 15:50:00|84.71|83.41|84.76|83.46|84.83|83.53|84.71|83.41|153
1683474900000|2023-05-07 15:55:00|84.74|83.44|84.61|83.31|84.77|83.47|84.59|83.29|99
1683475200000|2023-05-07 16:00:00|84.6|83.3|84.75|83.45|84.8|83.5|84.59|83.29|156
1683475500000|2023-05-07 16:05:00|84.76|83.46|84.64|83.34|84.77|83.47|84.63|83.33|87
1683475800000|2023-05-07 16:10:00|84.63|83.33|84.8|83.5|84.82|83.52|84.62|83.32|109
1683476100000|2023-05-07 16:15:00|84.81|83.51|84.65|83.35|84.83|83.53|84.59|83.29|106
1683476400000|2023-05-07 16:20:00|84.63|83.33|84.42|83.12|84.64|83.34|84.42|83.12|145
1683476700000|2023-05-07 16:25:00|84.43|83.13|84.47|83.17|84.56|83.26|84.42|83.12|141
1683477000000|2023-05-07 16:30:00|84.44|83.14|84.32|83.02|84.44|83.14|84.17|82.87|289
1683477300000|2023-05-07 16:35:00|84.3|83|84.33|83.03|84.41|83.11|84.27|82.97|123
1683477600000|2023-05-07 16:40:00|84.31|83.01|84.34|83.04|84.4|83.1|84.31|83.01|82
1683477900000|2023-05-07 16:45:00|84.35|83.05|84.44|83.14|84.47|83.17|84.26|82.96|119
1683478200000|2023-05-07 16:50:00|84.43|83.13|84.51|83.21|84.51|83.21|84.4|83.1|128
1683478500000|2023-05-07 16:55:00|84.52|83.22|84.71|83.41|84.71|83.41|84.52|83.22|118
1683478800000|2023-05-07 17:00:00|84.7|83.4|84.83|83.53|84.83|83.53|84.67|83.37|125
1683479100000|2023-05-07 17:05:00|84.82|83.52|84.77|83.47|84.95|83.65|84.77|83.47|189
1683479400000|2023-05-07 17:10:00|84.76|83.46|84.67|83.37|84.78|83.48|84.65|83.35|118
1683479700000|2023-05-07 17:15:00|84.66|83.36|84.7|83.4|84.78|83.48|84.66|83.36|118
1683480000000|2023-05-07 17:20:00|84.71|83.41|84.62|83.32|84.72|83.42|84.59|83.29|87
1683480300000|2023-05-07 17:25:00|84.61|83.31|84.53|83.23|84.66|83.36|84.46|83.16|137
1683480600000|2023-05-07 17:30:00|84.52|83.22|84.55|83.25|84.57|83.27|84.38|83.08|214
1683480900000|2023-05-07 17:35:00|84.54|83.24|84.61|83.31|84.61|83.31|84.54|83.24|161
1683481200000|2023-05-07 17:40:00|84.62|83.32|84.56|83.26|84.62|83.32|84.45|83.15|126
1683481500000|2023-05-07 17:45:00|84.55|83.25|84.54|83.24|84.6|83.3|84.44|83.14|112
1683481800000|2023-05-07 17:50:00|84.53|83.23|84.47|83.17|84.58|83.28|84.44|83.14|100
1683482100000|2023-05-07 17:55:00|84.46|83.16|84.56|83.26|84.59|83.29|84.46|83.16|87
1683482400000|2023-05-07 18:00:00|84.55|83.25|84.58|83.28|84.6|83.3|84.48|83.18|93
1683482700000|2023-05-07 18:05:00|84.57|83.27|84.67|83.37|84.69|83.39|84.54|83.24|76
1683483000000|2023-05-07 18:10:00|84.68|83.38|84.69|83.39|84.71|83.41|84.61|83.31|92
1683483300000|2023-05-07 18:15:00|84.67|83.37|84.69|83.39|84.73|83.43|84.67|83.37|97
1683483600000|2023-05-07 18:20:00|84.68|83.38|84.65|83.35|84.72|83.42|84.6|83.3|115
1683483900000|2023-05-07 18:25:00|84.66|83.36|84.68|83.38|84.73|83.43|84.65|83.35|55
1683484200000|2023-05-07 18:30:00|84.66|83.36|84.85|83.55|84.91|83.61|84.66|83.36|110
1683484500000|2023-05-07 18:35:00|84.86|83.56|84.77|83.47|84.86|83.56|84.77|83.47|60
1683484800000|2023-05-07 18:40:00|84.78|83.48|84.85|83.55|84.86|83.56|84.78|83.48|45
1683485100000|2023-05-07 18:45:00|84.86|83.56|84.78|83.48|84.91|83.61|84.77|83.47|87
1683485400000|2023-05-07 18:50:00|84.77|83.47|84.79|83.49|84.89|83.59|84.74|83.44|97
1683485700000|2023-05-07 18:55:00|84.78|83.48|84.71|83.41|84.82|83.52|84.7|83.4|146
1683486000000|2023-05-07 19:00:00|84.7|83.4|84.69|83.39|84.75|83.45|84.6|83.3|131
1683486300000|2023-05-07 19:05:00|84.7|83.4|84.59|83.29|84.7|83.4|84.44|83.14|159
1683486600000|2023-05-07 19:10:00|84.58|83.28|84.72|83.42|84.72|83.42|84.49|83.19|155
1683486900000|2023-05-07 19:15:00|84.71|83.41|84.88|83.58|84.91|83.61|84.71|83.41|137
1683487200000|2023-05-07 19:20:00|84.89|83.59|84.88|83.58|84.89|83.59|84.79|83.49|84
1683487500000|2023-05-07 19:25:00|84.89|83.59|85|83.7|85.01|83.71|84.87|83.57|68
1683487800000|2023-05-07 19:30:00|85.01|83.71|84.95|83.65|85.01|83.71|84.85|83.55|133
1683488100000|2023-05-07 19:35:00|84.94|83.64|85.43|83.13|85.46|83.66|84.86|83.09|130
1683488400000|2023-05-07 19:40:00|85.42|83.12|85.43|83.13|85.47|83.17|85.37|83.07|89
1683488700000|2023-05-07 19:45:00|85.42|83.12|85.48|83.18|85.51|83.21|85.41|83.11|96
1683489000000|2023-05-07 19:50:00|85.5|83.2|85.54|83.24|85.54|83.24|85.44|83.14|114
1683489300000|2023-05-07 19:55:00|85.55|83.25|85.44|83.14|85.55|83.25|85.39|83.09|79
1683489600000|2023-05-07 20:00:00|85.43|83.13|85.53|83.23|85.54|83.24|85.42|83.12|106
1683489900000|2023-05-07 20:05:00|85.55|83.25|85.6|83.3|85.6|83.3|85.53|83.23|55
1683490200000|2023-05-07 20:10:00|85.59|83.29|85.65|83.35|85.75|83.45|85.59|83.29|202
1683490500000|2023-05-07 20:15:00|85.64|83.34|85.8|83.5|85.82|83.52|85.62|83.32|166
1683490800000|2023-05-07 20:20:00|85.79|83.49|85.88|83.58|85.93|83.63|85.76|83.46|130
1683491100000|2023-05-07 20:25:00|85.86|83.56|85.75|83.45|85.89|83.59|85.72|83.42|158
1683491400000|2023-05-07 20:30:00|85.76|83.46|85.72|83.42|85.77|83.47|85.68|83.38|188
1683491700000|2023-05-07 20:35:00|85.71|83.41|85.63|83.33|85.72|83.42|85.6|83.3|123
1683492000000|2023-05-07 20:40:00|85.64|83.34|85.69|83.39|85.73|83.43|85.64|83.34|79
1683492300000|2023-05-07 20:45:00|85.67|83.37|85.71|83.41|85.77|83.47|85.65|83.35|94
1683492600000|2023-05-07 20:50:00|85.72|83.42|85.72|83.42|85.78|83.48|85.7|83.4|79
1683492900000|2023-05-07 20:55:00|85.71|83.41|85.79|83.49|85.81|83.51|85.7|83.4|94
1683493200000|2023-05-07 21:00:00|85.8|83.5|85.67|83.37|85.8|83.5|85.67|83.37|109
1683493500000|2023-05-07 21:05:00|85.66|83.36|85.14|83.84|85.77|83.99|85.12|83.36|74
1683493800000|2023-05-07 21:10:00|85.13|83.83|85.14|83.84|85.22|83.92|85.07|83.77|144
1683494100000|2023-05-07 21:15:00|85.15|83.85|85.22|83.92|85.22|83.92|85.14|83.84|47
1683494400000|2023-05-07 21:20:00|85.23|83.93|85.13|83.83|85.23|83.93|85.12|83.82|37
1683494700000|2023-05-07 21:25:00|85.14|83.84|85.3|84|85.3|84|85.12|83.82|72
1683495000000|2023-05-07 21:30:00|85.29|83.99|85.28|83.98|85.33|84.03|85.27|83.97|87
1683495300000|2023-05-07 21:35:00|85.29|83.99|85.16|83.86|85.29|83.99|85.11|83.81|64
1683495600000|2023-05-07 21:40:00|85.14|83.84|85.12|83.82|85.16|83.86|85.11|83.81|48
1683495900000|2023-05-07 21:45:00|85.11|83.81|85.01|83.71|85.12|83.82|84.95|83.65|54
1683496200000|2023-05-07 21:50:00|84.97|83.67|84.91|83.61|85|83.7|84.89|83.59|62
1683496500000|2023-05-07 21:55:00|84.9|83.6|84.83|83.53|84.92|83.62|84.8|83.5|102
1683496800000|2023-05-07 22:00:00|84.84|83.54|84.8|83.5|84.91|83.61|84.79|83.49|191
1683497100000|2023-05-07 22:05:00|84.79|83.49|84.54|83.24|84.8|83.5|84.52|83.22|156
1683497400000|2023-05-07 22:10:00|84.53|83.23|84.64|83.34|84.65|83.35|84.51|83.21|96
1683497700000|2023-05-07 22:15:00|84.62|83.32|85.01|83.71|85.02|83.72|84.59|83.29|156
1683498000000|2023-05-07 22:20:00|85|83.7|84.74|83.44|85|83.7|84.74|83.44|100
1683498300000|2023-05-07 22:25:00|84.76|83.46|84.77|83.47|84.84|83.54|84.73|83.43|112
1683498600000|2023-05-07 22:30:00|84.76|83.46|84.64|83.34|84.78|83.48|84.61|83.31|75
1683498900000|2023-05-07 22:35:00|84.65|83.35|84.58|83.28|84.7|83.4|84.56|83.26|75
1683499200000|2023-05-07 22:40:00|84.63|83.33|84.62|83.32|84.71|83.41|84.55|83.25|74
1683499500000|2023-05-07 22:45:00|84.61|83.31|84.71|83.41|84.77|83.47|84.6|83.3|101
1683499800000|2023-05-07 22:50:00|84.7|83.4|84.67|83.37|84.77|83.47|84.65|83.35|82
1683500100000|2023-05-07 22:55:00|84.66|83.36|84.64|83.34|84.72|83.42|84.59|83.29|107
1683500400000|2023-05-07 23:00:00|84.65|83.35|84.75|83.45|84.75|83.45|84.63|83.33|83
1683500700000|2023-05-07 23:05:00|84.74|83.44|84.77|83.47|84.78|83.48|84.68|83.38|87
1683501000000|2023-05-07 23:10:00|84.76|83.46|84.91|83.61|84.91|83.61|84.58|83.28|200
1683501300000|2023-05-07 23:15:00|84.9|83.6|84.77|83.47|84.99|83.69|84.77|83.47|140
1683501600000|2023-05-07 23:20:00|84.76|83.46|84.87|83.57|84.88|83.58|84.74|83.44|118
1683501900000|2023-05-07 23:25:00|84.88|83.58|84.78|83.48|84.9|83.6|84.71|83.41|143
1683502200000|2023-05-07 23:30:00|84.79|83.49|84.8|83.5|84.83|83.53|84.75|83.45|80
1683502500000|2023-05-07 23:35:00|84.79|83.49|84.85|83.55|84.88|83.58|84.78|83.48|84
1683502800000|2023-05-07 23:40:00|84.86|83.56|84.59|83.29|84.86|83.56|84.59|83.29|174
1683503100000|2023-05-07 23:45:00|84.56|83.26|84.43|83.13|84.61|83.31|84.13|82.83|380
1683503400000|2023-05-07 23:50:00|84.42|83.12|83.88|82.58|84.48|83.18|83.78|82.48|344
1683503700000|2023-05-07 23:55:00|83.89|82.59|84.15|82.85|84.21|82.91|83.68|82.38|420
1683504000000|2023-05-08 00:00:00|84.16|82.86|84.06|82.76|84.16|82.86|83.65|82.35|338
1683504300000|2023-05-08 00:05:00|84.07|82.77|84.34|83.04|84.4|83.1|83.95|82.65|307
1683504600000|2023-05-08 00:10:00|84.33|83.03|84.46|83.16|84.59|83.29|84.29|82.99|189
1683504900000|2023-05-08 00:15:00|84.45|83.15|84.56|83.26|84.6|83.3|84.33|83.03|270
1683505200000|2023-05-08 00:20:00|84.55|83.25|84.5|83.2|84.55|83.25|84.31|83.01|149
1683505500000|2023-05-08 00:25:00|84.49|83.19|84.74|83.44|84.9|83.6|84.43|83.13|212
1683505800000|2023-05-08 00:30:00|84.73|83.43|84.72|83.42|84.8|83.5|84.58|83.28|149
1683506100000|2023-05-08 00:35:00|84.73|83.43|85.12|83.82|85.12|83.82|84.7|83.4|155
1683506400000|2023-05-08 00:40:00|85.14|83.84|85.57|84.27|85.97|84.67|85.14|83.84|482
1683506700000|2023-05-08 00:45:00|85.56|84.26|85.07|83.77|85.56|84.26|85.06|83.76|216
1683507000000|2023-05-08 00:50:00|85.06|83.76|85.04|83.74|85.23|83.93|84.95|83.65|138
1683507300000|2023-05-08 00:55:00|85.07|83.77|84.89|83.59|85.12|83.82|84.87|83.57|183
1683507600000|2023-05-08 01:00:00|84.88|83.58|84.83|83.53|85.01|83.71|84.83|83.53|174
1683507900000|2023-05-08 01:05:00|84.84|83.54|84.71|83.41|84.85|83.55|84.66|83.36|172
1683508200000|2023-05-08 01:10:00|84.72|83.42|84.65|83.35|84.74|83.44|84.57|83.27|100
1683508500000|2023-05-08 01:15:00|84.64|83.34|84.45|83.15|84.73|83.43|84.45|83.15|154
1683508800000|2023-05-08 01:20:00|84.46|83.16|84.4|83.1|84.5|83.2|84.37|83.07|141
1683509100000|2023-05-08 01:25:00|84.39|83.09|83.97|82.67|84.39|83.09|83.92|82.62|260
1683509400000|2023-05-08 01:30:00|83.98|82.68|84.31|83.01|84.32|83.02|83.95|82.65|194
1683509700000|2023-05-08 01:35:00|84.29|82.99|84.35|83.05|84.53|83.23|84.26|82.96|116
1683510000000|2023-05-08 01:40:00|84.36|83.06|81.62|80.32|84.45|83.15|81.56|80.26|470
1683510300000|2023-05-08 01:45:00|81.63|80.33|82.1|80.8|82.14|80.84|80.9|79.6|711
1683510600000|2023-05-08 01:50:00|82.09|80.79|82.09|80.79|82.25|80.95|81.9|80.6|463
1683510900000|2023-05-08 01:55:00|82.08|80.78|82.09|80.79|82.24|80.94|81.94|80.64|403
1683511200000|2023-05-08 02:00:00|82.11|80.81|81.86|80.56|82.11|80.81|81.79|80.49|369
1683511500000|2023-05-08 02:05:00|81.84|80.54|82.21|80.91|82.25|80.95|81.73|80.43|289
1683511800000|2023-05-08 02:10:00|82.22|80.92|82.3|81|82.32|81.02|82.12|80.82|241
1683512100000|2023-05-08 02:15:00|82.31|81.01|82.36|81.06|82.36|81.06|82.11|80.81|288
1683512400000|2023-05-08 02:20:00|82.35|81.05|82.34|81.04|82.4|81.1|82.17|80.87|222
1683512700000|2023-05-08 02:25:00|82.35|81.05|82.4|81.1|82.45|81.15|82.26|80.96|197
1683513000000|2023-05-08 02:30:00|82.39|81.09|82.3|81|82.43|81.13|82.18|80.88|166
1683513300000|2023-05-08 02:35:00|82.29|80.99|82.44|81.14|82.49|81.19|82.24|80.94|153
1683513600000|2023-05-08 02:40:00|82.43|81.13|82.7|81.4|82.74|81.44|82.42|81.12|330
1683513900000|2023-05-08 02:45:00|82.72|81.42|82.7|81.4|82.78|81.48|82.62|81.32|240
1683514200000|2023-05-08 02:50:00|82.77|81.47|82.67|81.37|82.78|81.48|82.54|81.24|215
1683514500000|2023-05-08 02:55:00|82.61|81.31|82.75|81.45|82.8|81.5|82.54|81.24|297
1683514800000|2023-05-08 03:00:00|82.74|81.44|82.6|81.3|82.74|81.44|82.55|81.25|229
1683515100000|2023-05-08 03:05:00|82.64|81.34|82.69|81.39|82.74|81.44|82.53|81.23|250
1683515400000|2023-05-08 03:10:00|82.65|81.35|82.75|81.45|82.76|81.46|82.61|81.31|215
1683515700000|2023-05-08 03:15:00|82.74|81.44|82.68|81.38|82.77|81.47|82.65|81.35|196
1683516000000|2023-05-08 03:20:00|82.71|81.41|82.5|81.2|82.72|81.42|82.43|81.13|184
1683516300000|2023-05-08 03:25:00|82.49|81.19|82.46|81.16|82.55|81.25|82.43|81.13|250
1683516600000|2023-05-08 03:30:00|82.5|81.2|82.52|81.22|82.73|81.43|82.43|81.13|266
1683516900000|2023-05-08 03:35:00|82.56|81.26|82.67|81.37|82.71|81.41|82.44|81.14|382
1683517200000|2023-05-08 03:40:00|82.71|81.41|82.45|81.15|82.72|81.42|82.38|81.08|428
1683517500000|2023-05-08 03:45:00|82.44|81.14|82.71|81.41|82.76|81.46|82.3|81|512
1683517800000|2023-05-08 03:50:00|82.72|81.42|82.95|81.65|82.98|81.68|82.69|81.39|503
1683518100000|2023-05-08 03:55:00|82.96|81.66|83.06|81.76|83.08|81.78|82.88|81.58|505
1683518400000|2023-05-08 04:00:00|83.05|81.75|83.06|81.76|83.13|81.83|82.89|81.59|447
1683518700000|2023-05-08 04:05:00|83.07|81.77|82.98|81.68|83.08|81.78|82.88|81.58|295
1683519000000|2023-05-08 04:10:00|82.97|81.67|82.93|81.63|83|81.7|82.86|81.56|264
1683519300000|2023-05-08 04:15:00|82.94|81.64|83.14|81.84|83.17|81.87|82.89|81.59|287
1683519600000|2023-05-08 04:20:00|83.16|81.86|83.07|81.77|83.19|81.89|83.01|81.71|295
1683519900000|2023-05-08 04:25:00|83.06|81.76|82.88|81.58|83.07|81.77|82.8|81.5|376
1683520200000|2023-05-08 04:30:00|82.9|81.6|83|81.7|83.03|81.73|82.86|81.56|295
1683520500000|2023-05-08 04:35:00|83.01|81.71|82.87|81.57|83.03|81.73|82.82|81.52|219
1683520800000|2023-05-08 04:40:00|82.89|81.59|82.76|81.46|82.89|81.59|82.67|81.37|377
1683521100000|2023-05-08 04:45:00|82.77|81.47|82.68|81.38|82.83|81.53|82.62|81.32|359
1683521400000|2023-05-08 04:50:00|82.69|81.39|82.45|81.15|82.71|81.41|82.39|81.09|327
1683521700000|2023-05-08 04:55:00|82.44|81.14|82.32|81.02|82.49|81.19|82.25|80.95|354
1683522000000|2023-05-08 05:00:00|82.3|81|82.46|81.16|82.48|81.18|82.23|80.93|386
1683522300000|2023-05-08 05:05:00|82.45|81.15|82.37|81.07|82.56|81.26|82.36|81.06|383
1683522600000|2023-05-08 05:10:00|82.35|81.05|82.21|80.91|82.42|81.12|82.14|80.84|363
1683522900000|2023-05-08 05:15:00|82.22|80.92|82.39|81.09|82.47|81.17|82.18|80.88|380
1683523200000|2023-05-08 05:20:00|82.36|81.06|82.59|81.29|82.66|81.36|82.35|81.05|345
1683523500000|2023-05-08 05:25:00|82.58|81.28|82.56|81.26|82.59|81.29|82.46|81.16|202
1683523800000|2023-05-08 05:30:00|82.54|81.24|82.66|81.36|82.69|81.39|82.44|81.14|338
1683524100000|2023-05-08 05:35:00|82.64|81.34|82.67|81.37|82.72|81.42|82.56|81.26|213
1683524400000|2023-05-08 05:40:00|82.68|81.38|82.69|81.39|82.74|81.44|82.62|81.32|250
1683524700000|2023-05-08 05:45:00|82.72|81.42|82.84|81.54|82.86|81.56|82.63|81.33|256
1683525000000|2023-05-08 05:50:00|82.87|81.57|82.87|81.57|82.98|81.68|82.78|81.48|180
1683525300000|2023-05-08 05:55:00|82.89|81.59|82.78|81.48|82.96|81.66|82.78|81.48|190
1683525600000|2023-05-08 06:00:00|82.77|81.47|82.65|81.35|82.78|81.48|82.61|81.31|250
1683525900000|2023-05-08 06:05:00|82.67|81.37|82.58|81.28|82.67|81.37|82.46|81.16|288
1683526200000|2023-05-08 06:10:00|82.57|81.27|82.61|81.31|82.63|81.33|82.52|81.22|230
1683526500000|2023-05-08 06:15:00|82.56|81.26|82.61|81.31|82.64|81.34|82.49|81.19|152
1683526800000|2023-05-08 06:20:00|82.63|81.33|82.67|81.37|82.75|81.45|82.58|81.28|189
1683527100000|2023-05-08 06:25:00|82.68|81.38|82.66|81.36|82.74|81.44|82.62|81.32|197
1683527400000|2023-05-08 06:30:00|82.64|81.34|82.56|81.26|82.66|81.36|82.47|81.17|209
1683527700000|2023-05-08 06:35:00|82.59|81.29|82.43|81.13|82.62|81.32|82.43|81.13|209
1683528000000|2023-05-08 06:40:00|82.44|81.14|82.25|80.95|82.52|81.22|82.2|80.9|248
1683528300000|2023-05-08 06:45:00|82.26|80.96|82.26|80.96|82.34|81.04|82.21|80.91|270
1683528600000|2023-05-08 06:50:00|82.27|80.97|82.33|81.03|82.35|81.05|82.24|80.94|236
1683528900000|2023-05-08 06:55:00|82.32|81.02|82.44|81.14|82.46|81.16|82.3|81|177
1683529200000|2023-05-08 07:00:00|82.45|81.15|82.39|81.09|82.48|81.18|82.32|81.02|269
1683529500000|2023-05-08 07:05:00|82.4|81.1|82.24|80.94|82.4|81.1|82.21|80.91|282
1683529800000|2023-05-08 07:10:00|82.26|80.96|82.35|81.05|82.39|81.09|82.2|80.9|321
1683530100000|2023-05-08 07:15:00|82.36|81.06|82.45|81.15|82.5|81.2|82.26|80.96|273
1683530400000|2023-05-08 07:20:00|82.46|81.16|82.39|81.09|82.53|81.23|82.34|81.04|266
1683530700000|2023-05-08 07:25:00|82.4|81.1|82.26|80.96|82.46|81.16|82.23|80.93|277
1683531000000|2023-05-08 07:30:00|82.27|80.97|82.09|80.79|82.36|81.06|82.01|80.71|395
1683531300000|2023-05-08 07:35:00|82.06|80.76|81.88|80.58|82.17|80.87|81.84|80.54|348
1683531600000|2023-05-08 07:40:00|81.89|80.59|82.09|80.79|82.12|80.82|81.86|80.56|392
1683531900000|2023-05-08 07:45:00|82.08|80.78|81.52|80.22|82.13|80.83|81.15|79.85|520
1683532200000|2023-05-08 07:50:00|81.51|80.21|81.82|80.52|81.91|80.61|81.5|80.2|544
1683532500000|2023-05-08 07:55:00|81.79|80.49|81.76|80.46|82.02|80.72|81.6|80.3|486
1683532800000|2023-05-08 08:00:00|81.77|80.47|81.75|80.45|81.95|80.65|81.66|80.36|432
1683533100000|2023-05-08 08:05:00|81.72|80.42|81.54|80.24|81.84|80.54|81.54|80.24|531
1683533400000|2023-05-08 08:10:00|81.53|80.23|81.58|80.28|81.78|80.48|81.5|80.2|566
1683533700000|2023-05-08 08:15:00|81.62|80.32|81.65|80.35|81.83|80.53|81.54|80.24|342
1683534000000|2023-05-08 08:20:00|81.62|80.32|81.62|80.32|81.73|80.43|81.47|80.17|424
1683534300000|2023-05-08 08:25:00|81.63|80.33|81.62|80.32|81.73|80.43|81.47|80.17|418
1683534600000|2023-05-08 08:30:00|81.63|80.33|81.86|80.56|81.88|80.58|81.6|80.3|347
1683534900000|2023-05-08 08:35:00|81.88|80.58|81.62|80.32|81.9|80.6|81.6|80.3|390
1683535200000|2023-05-08 08:40:00|81.61|80.31|81.68|80.38|81.7|80.4|81.54|80.24|393
1683535500000|2023-05-08 08:45:00|81.67|80.37|81.58|80.28|81.72|80.42|81.4|80.1|449
1683535800000|2023-05-08 08:50:00|81.57|80.27|81.3|80|81.61|80.31|81.25|79.95|511
1683536100000|2023-05-08 08:55:00|81.32|80.02|81.3|80|81.43|80.13|80.88|79.58|717
1683536400000|2023-05-08 09:00:00|81.31|80.01|81.44|80.14|81.52|80.22|81.2|79.9|493
1683536700000|2023-05-08 09:05:00|81.45|80.15|81.69|80.39|81.72|80.42|81.41|80.11|335
1683537000000|2023-05-08 09:10:00|81.72|80.42|81.81|80.51|81.85|80.55|81.59|80.29|277
1683537300000|2023-05-08 09:15:00|81.82|80.52|81.89|80.59|81.91|80.61|81.76|80.46|349
1683537600000|2023-05-08 09:20:00|81.9|80.6|81.94|80.64|81.99|80.69|81.74|80.44|380
1683537900000|2023-05-08 09:25:00|81.91|80.61|81.93|80.63|81.98|80.68|81.88|80.58|324
1683538200000|2023-05-08 09:30:00|81.95|80.65|81.9|80.6|81.97|80.67|81.83|80.53|338
1683538500000|2023-05-08 09:35:00|81.91|80.61|82|80.7|82.04|80.74|81.87|80.57|242
1683538800000|2023-05-08 09:40:00|81.96|80.66|81.97|80.67|81.99|80.69|81.83|80.53|257
1683539100000|2023-05-08 09:45:00|81.94|80.64|81.97|80.67|82.01|80.71|81.9|80.6|189
1683539400000|2023-05-08 09:50:00|81.98|80.68|81.99|80.69|82.01|80.71|81.93|80.63|186
1683539700000|2023-05-08 09:55:00|81.98|80.68|82.08|80.78|82.12|80.82|81.89|80.59|266
1683540000000|2023-05-08 10:00:00|82.09|80.79|82.21|80.91|82.24|80.94|81.98|80.68|437
1683540300000|2023-05-08 10:05:00|82.2|80.9|82.09|80.79|82.24|80.94|82.01|80.71|333
1683540600000|2023-05-08 10:10:00|82.1|80.8|82.11|80.81|82.24|80.94|82.04|80.74|238
1683540900000|2023-05-08 10:15:00|82.12|80.82|82.18|80.88|82.21|80.91|82.07|80.77|320
1683541200000|2023-05-08 10:20:00|82.19|80.89|82.15|80.85|82.21|80.91|82.11|80.81|290
1683541500000|2023-05-08 10:25:00|82.17|80.87|82.19|80.89|82.22|80.92|82.09|80.79|234
1683541800000|2023-05-08 10:30:00|82.2|80.9|82.22|80.92|82.26|80.96|82.1|80.8|297
1683542100000|2023-05-08 10:35:00|82.24|80.94|82.22|80.92|82.26|80.96|82.12|80.82|205
1683542400000|2023-05-08 10:40:00|82.24|80.94|82.14|80.84|82.26|80.96|82.11|80.81|219
1683542700000|2023-05-08 10:45:00|82.12|80.82|82.2|80.9|82.23|80.93|82.09|80.79|212
1683543000000|2023-05-08 10:50:00|82.21|80.91|82.22|80.92|82.25|80.95|82.14|80.84|248
1683543300000|2023-05-08 10:55:00|82.23|80.93|82.19|80.89|82.25|80.95|82.13|80.83|220
1683543600000|2023-05-08 11:00:00|82.23|80.93|82.18|80.88|82.26|80.96|82.15|80.85|252
1683543900000|2023-05-08 11:05:00|82.17|80.87|82.35|81.05|82.35|81.05|82.17|80.87|321
1683544200000|2023-05-08 11:10:00|82.32|81.02|82.36|81.06|82.4|81.1|82.3|81|212
1683544500000|2023-05-08 11:15:00|82.39|81.09|82.2|80.9|82.39|81.09|82.15|80.85|310
1683544800000|2023-05-08 11:20:00|82.19|80.89|82.12|80.82|82.23|80.93|82.08|80.78|291
1683545100000|2023-05-08 11:25:00|82.11|80.81|82.19|80.89|82.28|80.98|82.06|80.76|246
1683545400000|2023-05-08 11:30:00|82.18|80.88|82.32|81.02|82.33|81.03|82.13|80.83|221
1683545700000|2023-05-08 11:35:00|82.33|81.03|82.29|80.99|82.42|81.12|82.25|80.95|349
1683546000000|2023-05-08 11:40:00|82.28|80.98|82.12|80.82|82.37|81.07|82.09|80.79|266
1683546300000|2023-05-08 11:45:00|82.13|80.83|82.22|80.92|82.24|80.94|82.03|80.73|262
1683546600000|2023-05-08 11:50:00|82.21|80.91|82.15|80.85|82.23|80.93|82.1|80.8|213
1683546900000|2023-05-08 11:55:00|82.14|80.84|82.14|80.84|82.24|80.94|82.07|80.77|194
1683547200000|2023-05-08 12:00:00|82.17|80.87|81.97|80.67|82.21|80.91|81.94|80.64|313
1683547500000|2023-05-08 12:05:00|81.99|80.69|81.88|80.58|82|80.7|81.87|80.57|320
1683547800000|2023-05-08 12:10:00|81.92|80.62|81.86|80.56|81.94|80.64|81.82|80.52|245
1683548100000|2023-05-08 12:15:00|81.85|80.55|81.94|80.64|81.98|80.68|81.84|80.54|273
1683548400000|2023-05-08 12:20:00|81.95|80.65|82.02|80.72|82.06|80.76|81.9|80.6|262
1683548700000|2023-05-08 12:25:00|82|80.7|82.13|80.83|82.16|80.86|81.98|80.68|330
1683549000000|2023-05-08 12:30:00|82.12|80.82|81.99|80.69|82.13|80.83|81.95|80.65|201
1683549300000|2023-05-08 12:35:00|81.98|80.68|82.08|80.78|82.09|80.79|81.94|80.64|269
1683549600000|2023-05-08 12:40:00|82.09|80.79|82.08|80.78|82.17|80.87|82.06|80.76|188
1683549900000|2023-05-08 12:45:00|82.07|80.77|82.16|80.86|82.21|80.91|81.87|80.57|248
1683550200000|2023-05-08 12:50:00|82.17|80.87|82.01|80.71|82.17|80.87|81.98|80.68|285
1683550500000|2023-05-08 12:55:00|82.02|80.72|81.99|80.69|82.07|80.77|81.92|80.62|280
1683550800000|2023-05-08 13:00:00|81.97|80.67|81.94|80.64|82.01|80.71|81.89|80.59|389
1683551100000|2023-05-08 13:05:00|81.93|80.63|82.08|80.78|82.13|80.83|81.92|80.62|326
1683551400000|2023-05-08 13:10:00|82.09|80.79|82.18|80.88|82.22|80.92|81.98|80.68|323
1683551700000|2023-05-08 13:15:00|82.19|80.89|82.57|81.27|82.58|81.28|82.16|80.86|450
1683552000000|2023-05-08 13:20:00|82.56|81.26|82.33|81.03|82.56|81.26|82.29|80.99|486
1683552300000|2023-05-08 13:25:00|82.32|81.02|82.34|81.04|82.38|81.08|82.24|80.94|327
1683552600000|2023-05-08 13:30:00|82.33|81.03|82.19|80.89|82.36|81.06|82.15|80.85|379
1683552900000|2023-05-08 13:35:00|82.17|80.87|82.23|80.93|82.27|80.97|82.17|80.87|344
1683553200000|2023-05-08 13:40:00|82.24|80.94|82.12|80.82|82.3|81|82.12|80.82|308
1683553500000|2023-05-08 13:45:00|82.13|80.83|82.09|80.79|82.14|80.84|82.06|80.76|236
1683553800000|2023-05-08 13:50:00|82.08|80.78|81.99|80.69|82.11|80.81|81.96|80.66|229
1683554100000|2023-05-08 13:55:00|81.96|80.66|81.93|80.63|82.05|80.75|81.89|80.59|276
1683554400000|2023-05-08 14:00:00|81.92|80.62|81.83|80.53|82|80.7|81.78|80.48|297
1683554700000|2023-05-08 14:05:00|81.84|80.54|81.4|80.1|81.84|80.54|81.39|80.09|484
1683555000000|2023-05-08 14:10:00|81.41|80.11|81.21|79.91|81.53|80.23|81.15|79.85|386
1683555300000|2023-05-08 14:15:00|81.22|79.92|81.39|80.09|81.46|80.16|81.15|79.85|414
1683555600000|2023-05-08 14:20:00|81.4|80.1|81.53|80.23|81.64|80.34|81.39|80.09|412
1683555900000|2023-05-08 14:25:00|81.56|80.26|81.48|80.18|81.61|80.31|81.42|80.12|327
1683556200000|2023-05-08 14:30:00|81.47|80.17|81.61|80.31|81.7|80.4|81.47|80.17|302
1683556500000|2023-05-08 14:35:00|81.6|80.3|81.66|80.36|81.68|80.38|81.38|80.08|376
1683556800000|2023-05-08 14:40:00|81.65|80.35|81.8|80.5|81.93|80.63|81.62|80.32|431
1683557100000|2023-05-08 14:45:00|81.79|80.49|81.8|80.5|81.87|80.57|81.65|80.35|346
1683557400000|2023-05-08 14:50:00|81.81|80.51|81.94|80.64|81.98|80.68|81.72|80.42|436
1683557700000|2023-05-08 14:55:00|81.96|80.66|81.95|80.65|82.05|80.75|81.88|80.58|504
1683558000000|2023-05-08 15:00:00|81.96|80.66|82.09|80.79|82.26|80.96|81.94|80.64|549
1683558300000|2023-05-08 15:05:00|82.08|80.78|81.97|80.67|82.13|80.83|81.86|80.56|414
1683558600000|2023-05-08 15:10:00|81.93|80.63|81.98|80.68|82.1|80.8|81.9|80.6|266
1683558900000|2023-05-08 15:15:00|81.99|80.69|82.07|80.77|82.09|80.79|81.97|80.67|306
1683559200000|2023-05-08 15:20:00|82.08|80.78|82.22|80.92|82.3|81|82.07|80.77|280
1683559500000|2023-05-08 15:25:00|82.21|80.91|82.07|80.77|82.26|80.96|82|80.7|342
1683559800000|2023-05-08 15:30:00|82.06|80.76|81.89|80.59|82.12|80.82|81.85|80.55|291
1683560100000|2023-05-08 15:35:00|81.88|80.58|81.99|80.69|82|80.7|81.81|80.51|355
1683560400000|2023-05-08 15:40:00|81.98|80.68|81.84|80.54|81.99|80.69|81.81|80.51|216
1683560700000|2023-05-08 15:45:00|81.83|80.53|81.86|80.56|81.98|80.68|81.8|80.5|251
1683561000000|2023-05-08 15:50:00|81.88|80.58|81.72|80.42|81.92|80.62|81.67|80.37|259
1683561300000|2023-05-08 15:55:00|81.71|80.41|81.76|80.46|81.82|80.52|81.67|80.37|252
1683561600000|2023-05-08 16:00:00|81.77|80.47|81.6|80.3|81.85|80.55|81.57|80.27|310
1683561900000|2023-05-08 16:05:00|81.59|80.29|81.53|80.23|81.63|80.33|81.4|80.1|351
1683562200000|2023-05-08 16:10:00|81.51|80.21|81.41|80.11|81.51|80.21|81.32|80.02|275
1683562500000|2023-05-08 16:15:00|81.42|80.12|81.29|79.99|81.45|80.15|81.26|79.96|232
1683562800000|2023-05-08 16:20:00|81.31|80.01|81.34|80.04|81.46|80.16|81.25|79.95|274
1683563100000|2023-05-08 16:25:00|81.36|80.06|81.47|80.17|81.51|80.21|81.34|80.04|243
1683563400000|2023-05-08 16:30:00|81.48|80.18|81.14|79.84|81.48|80.18|81.11|79.81|310
1683563700000|2023-05-08 16:35:00|81.13|79.83|81.29|79.99|81.3|80|81|79.7|443
1683564000000|2023-05-08 16:40:00|81.27|79.97|81.3|80|81.37|80.07|81.1|79.8|380
1683564300000|2023-05-08 16:45:00|81.29|79.99|81.19|79.89|81.29|79.99|81.05|79.75|198
1683564600000|2023-05-08 16:50:00|81.16|79.86|80.85|79.55|81.25|79.95|80.78|79.48|438
1683564900000|2023-05-08 16:55:00|80.87|79.57|81.03|79.73|81.07|79.77|80.81|79.51|428
1683565200000|2023-05-08 17:00:00|81.04|79.74|80.15|78.85|81.06|79.76|79.9|78.6|650
1683565500000|2023-05-08 17:05:00|80.13|78.83|80.52|79.22|80.53|79.23|80.11|78.81|561
1683565800000|2023-05-08 17:10:00|80.49|79.19|80.6|79.3|80.63|79.33|80.47|79.17|368
1683566100000|2023-05-08 17:15:00|80.63|79.33|80.4|79.1|80.63|79.33|80.37|79.07|393
1683566400000|2023-05-08 17:20:00|80.42|79.12|80.26|78.96|80.44|79.14|80.15|78.85|478
1683566700000|2023-05-08 17:25:00|80.21|78.91|80.36|79.06|80.44|79.14|80.21|78.91|375
1683567000000|2023-05-08 17:30:00|80.37|79.07|80.36|79.06|80.52|79.22|80.33|79.03|303
1683567300000|2023-05-08 17:35:00|80.37|79.07|79.55|78.25|80.37|79.07|78.89|77.59|443
1683567600000|2023-05-08 17:40:00|79.53|78.23|79.5|78.2|79.9|78.6|79.49|78.19|705
1683567900000|2023-05-08 17:45:00|79.49|78.19|79.77|78.47|79.92|78.62|79.48|78.18|547
1683568200000|2023-05-08 17:50:00|79.76|78.46|79.54|78.24|79.82|78.52|79.51|78.21|470
1683568500000|2023-05-08 17:55:00|79.55|78.25|77.55|76.25|79.55|78.25|77.55|76.25|780
1683568800000|2023-05-08 18:00:00|77.48|76.18|77.01|75.71|78.37|77.07|76|74.7|923
1683569100000|2023-05-08 18:05:00|77.03|75.73|77.24|75.94|77.38|76.08|76.67|75.37|776
1683569400000|2023-05-08 18:10:00|77.23|75.93|77.65|76.35|77.67|76.37|77.1|75.8|685
1683569700000|2023-05-08 18:15:00|77.66|76.36|78.25|76.95|78.3|77|77.63|76.33|682
1683570000000|2023-05-08 18:20:00|78.27|76.97|78.21|76.91|78.28|76.98|77.99|76.69|632
1683570300000|2023-05-08 18:25:00|78.2|76.9|78.2|76.9|78.23|76.93|78.05|76.75|543
1683570600000|2023-05-08 18:30:00|78.19|76.89|77.95|76.65|78.3|77|77.86|76.56|534
1683570900000|2023-05-08 18:35:00|77.94|76.64|77.98|76.68|78.08|76.78|77.82|76.52|498
1683571200000|2023-05-08 18:40:00|77.99|76.69|78.2|76.9|78.22|76.92|77.88|76.58|439
1683571500000|2023-05-08 18:45:00|78.19|76.89|78.22|76.92|78.23|76.93|78.01|76.71|398
1683571800000|2023-05-08 18:50:00|78.21|76.91|77.83|76.53|78.21|76.91|77.79|76.49|484
1683572100000|2023-05-08 18:55:00|77.82|76.52|77.95|76.65|77.99|76.69|77.69|76.39|431
1683572400000|2023-05-08 19:00:00|77.98|76.68|78.11|76.81|78.17|76.87|77.78|76.48|503
1683572700000|2023-05-08 19:05:00|78.12|76.82|77.96|76.66|78.17|76.87|77.86|76.56|430
1683573000000|2023-05-08 19:10:00|77.98|76.68|77.95|76.65|78|76.7|77.84|76.54|338
1683573300000|2023-05-08 19:15:00|77.96|76.66|77.87|76.57|78.1|76.8|77.79|76.49|386
1683573600000|2023-05-08 19:20:00|77.86|76.56|78.11|76.81|78.15|76.85|77.81|76.51|397
1683573900000|2023-05-08 19:25:00|78.14|76.84|78.23|76.93|78.25|76.95|78|76.7|423
1683574200000|2023-05-08 19:30:00|78.22|76.92|78.18|76.88|78.24|76.94|78.12|76.82|405
1683574500000|2023-05-08 19:35:00|78.17|76.87|77.96|76.66|78.2|76.9|77.96|76.66|299
1683574800000|2023-05-08 19:40:00|77.97|76.67|77.87|76.57|77.98|76.68|77.83|76.53|340
1683575100000|2023-05-08 19:45:00|77.86|76.56|77.75|76.45|77.9|76.6|77.71|76.41|388
1683575400000|2023-05-08 19:50:00|77.73|76.43|77.59|76.29|77.75|76.45|77.54|76.24|331
1683575700000|2023-05-08 19:55:00|77.55|76.25|77.59|76.29|77.68|76.38|77.41|76.11|537
1683576000000|2023-05-08 20:00:00|77.56|76.26|77.7|76.4|77.72|76.42|77.48|76.18|450
1683576300000|2023-05-08 20:05:00|77.71|76.41|77.51|76.21|77.71|76.41|77.48|76.18|362
1683576600000|2023-05-08 20:10:00|77.52|76.22|77.89|76.59|77.9|76.6|77.45|76.15|522
1683576900000|2023-05-08 20:15:00|77.9|76.6|78.15|76.85|78.17|76.87|77.87|76.57|518
1683577200000|2023-05-08 20:20:00|78.13|76.83|78.1|76.8|78.19|76.89|77.96|76.66|347
1683577500000|2023-05-08 20:25:00|78.11|76.81|78.04|76.74|78.12|76.82|77.98|76.68|301
1683577800000|2023-05-08 20:30:00|78.05|76.75|78.04|76.74|78.12|76.82|78|76.7|200
1683578100000|2023-05-08 20:35:00|78.01|76.71|77.92|76.62|78.08|76.78|77.88|76.58|307
1683578400000|2023-05-08 20:40:00|77.95|76.65|77.9|76.6|78|76.7|77.84|76.54|312
1683578700000|2023-05-08 20:45:00|77.91|76.61|77.69|76.39|77.91|76.61|77.65|76.35|290
1683579000000|2023-05-08 20:50:00|77.68|76.38|77.7|76.4|77.75|76.45|77.57|76.27|308
1683579300000|2023-05-08 20:55:00|77.72|76.42|77.59|76.29|77.72|76.42|77.55|76.25|238
1683579600000|2023-05-08 21:00:00|77.6|76.3|77.6|76.3|77.65|76.35|77.49|76.19|129
1683579900000|2023-05-08 21:05:00|77.59|76.29|77.58|76.28|77.61|76.31|77.49|76.19|103
1683580200000|2023-05-08 21:10:00|77.59|76.29|77.64|76.34|77.66|76.36|77.54|76.24|74
1683580500000|2023-05-08 21:15:00|77.65|76.35|77.72|76.42|77.77|76.47|77.65|76.35|44
1683580800000|2023-05-08 21:20:00|77.73|76.43|77.79|76.49|77.92|76.62|77.68|76.38|91
1683581100000|2023-05-08 21:25:00|77.8|76.5|77.84|76.54|77.85|76.55|77.71|76.41|84
1683581400000|2023-05-08 21:30:00|77.85|76.55|77.76|76.46|77.94|76.64|77.6|76.3|105
1683581700000|2023-05-08 21:35:00|77.75|76.45|77.8|76.5|77.8|76.5|77.67|76.37|111
1683582000000|2023-05-08 21:40:00|77.79|76.49|78.03|76.73|78.03|76.73|77.74|76.44|115
1683582300000|2023-05-08 21:45:00|78.05|76.75|78.2|76.9|78.28|76.98|78.05|76.75|129
1683582600000|2023-05-08 21:50:00|78.19|76.89|78.07|76.77|78.22|76.92|78.01|76.71|96
1683582900000|2023-05-08 21:55:00|78.08|76.78|78.02|76.72|78.09|76.79|77.89|76.59|100
1683583200000|2023-05-08 22:00:00|78.03|76.73|78.13|76.83|78.14|76.84|77.92|76.62|344
1683583500000|2023-05-08 22:05:00|78.12|76.82|78.15|76.85|78.18|76.88|77.99|76.69|297
1683583800000|2023-05-08 22:10:00|78.17|76.87|78.07|76.77|78.18|76.88|78.03|76.73|197
1683584100000|2023-05-08 22:15:00|78.08|76.78|78.17|76.87|78.19|76.89|78.03|76.73|205
1683584400000|2023-05-08 22:20:00|78.18|76.88|78.18|76.88|78.28|76.98|78.11|76.81|213
1683584700000|2023-05-08 22:25:00|78.19|76.89|78.11|76.81|78.23|76.93|78.03|76.73|228
1683585000000|2023-05-08 22:30:00|78.1|76.8|78.03|76.73|78.1|76.8|78.01|76.71|207
1683585300000|2023-05-08 22:35:00|78.04|76.74|78.23|76.93|78.23|76.93|78.01|76.71|203
1683585600000|2023-05-08 22:40:00|78.2|76.9|78.23|76.93|78.23|76.93|78.14|76.84|177
1683585900000|2023-05-08 22:45:00|78.24|76.94|78.13|76.83|78.26|76.96|78.07|76.77|187
1683586200000|2023-05-08 22:50:00|78.09|76.79|78.25|76.95|78.26|76.96|78.05|76.75|184
1683586500000|2023-05-08 22:55:00|78.26|76.96|78.56|77.26|78.59|77.29|78.21|76.91|336
1683586800000|2023-05-08 23:00:00|78.55|77.25|78.45|77.15|78.55|77.25|78.38|77.08|204
1683587100000|2023-05-08 23:05:00|78.44|77.14|78.32|77.02|78.46|77.16|78.28|76.98|169
1683587400000|2023-05-08 23:10:00|78.29|76.99|78.39|77.09|78.43|77.13|78.22|76.92|185
1683587700000|2023-05-08 23:15:00|78.42|77.12|78.36|77.06|78.42|77.12|78.23|76.93|231
1683588000000|2023-05-08 23:20:00|78.37|77.07|78.56|77.26|78.6|77.3|78.34|77.04|282
1683588300000|2023-05-08 23:25:00|78.57|77.27|78.4|77.1|78.59|77.29|78.37|77.07|228
1683588600000|2023-05-08 23:30:00|78.39|77.09|78.46|77.16|78.46|77.16|78.28|76.98|254
1683588900000|2023-05-08 23:35:00|78.47|77.17|78.54|77.24|78.58|77.28|78.41|77.11|176
1683589200000|2023-05-08 23:40:00|78.53|77.23|78.46|77.16|78.54|77.24|78.44|77.14|163
1683589500000|2023-05-08 23:45:00|78.47|77.17|78.48|77.18|78.51|77.21|78.42|77.12|137
1683589800000|2023-05-08 23:50:00|78.49|77.19|78.53|77.23|78.57|77.27|78.47|77.17|204
1683590100000|2023-05-08 23:55:00|78.54|77.24|78.43|77.13|78.54|77.24|78.42|77.12|153
1683590400000|2023-05-09 00:00:00|78.44|77.14|78.43|77.13|78.45|77.15|78.3|77|266
1683590700000|2023-05-09 00:05:00|78.44|77.14|78.44|77.14|78.55|77.25|78.38|77.08|257
1683591000000|2023-05-09 00:10:00|78.45|77.15|78.47|77.17|78.57|77.27|78.4|77.1|238
1683591300000|2023-05-09 00:15:00|78.45|77.15|78.52|77.22|78.58|77.28|78.37|77.07|231
1683591600000|2023-05-09 00:20:00|78.51|77.21|78.42|77.12|78.57|77.27|78.28|76.98|250
1683591900000|2023-05-09 00:25:00|78.43|77.13|78.43|77.13|78.44|77.14|78.3|77|218
1683592200000|2023-05-09 00:30:00|78.42|77.12|78.33|77.03|78.49|77.19|78.32|77.02|232
1683592500000|2023-05-09 00:35:00|78.34|77.04|78.36|77.06|78.38|77.08|78.26|76.96|118
1683592800000|2023-05-09 00:40:00|78.37|77.07|78.33|77.03|78.38|77.08|78.25|76.95|98
1683593100000|2023-05-09 00:45:00|78.31|77.01|78.23|76.93|78.33|77.03|78.21|76.91|135
1683593400000|2023-05-09 00:50:00|78.24|76.94|78.17|76.87|78.25|76.95|78.13|76.83|88
1683593700000|2023-05-09 00:55:00|78.16|76.86|78.21|76.91|78.23|76.93|78.13|76.83|123
1683594000000|2023-05-09 01:00:00|78.22|76.92|78.16|76.86|78.23|76.93|78.11|76.81|168
1683594300000|2023-05-09 01:05:00|78.17|76.87|78.39|77.09|78.76|77.46|78.15|76.85|514
1683594600000|2023-05-09 01:10:00|78.4|77.1|78.48|77.18|78.57|77.27|78.36|77.06|332
1683594900000|2023-05-09 01:15:00|78.47|77.17|78.41|77.11|78.48|77.18|78.33|77.03|324
1683595200000|2023-05-09 01:20:00|78.42|77.12|78.3|77|78.42|77.12|78.27|76.97|202
1683595500000|2023-05-09 01:25:00|78.31|77.01|78.57|77.27|78.59|77.29|78.27|76.97|326
1683595800000|2023-05-09 01:30:00|78.58|77.28|78.78|77.48|78.88|77.58|78.57|77.27|372
1683596100000|2023-05-09 01:35:00|78.8|77.5|78.73|77.43|78.89|77.59|78.73|77.43|225
1683596400000|2023-05-09 01:40:00|78.72|77.42|78.57|77.27|78.78|77.48|78.54|77.24|249
1683596700000|2023-05-09 01:45:00|78.59|77.29|78.72|77.42|78.72|77.42|78.53|77.23|211
1683597000000|2023-05-09 01:50:00|78.73|77.43|78.69|77.39|78.75|77.45|78.58|77.28|216
1683597300000|2023-05-09 01:55:00|78.7|77.4|78.78|77.48|78.82|77.52|78.63|77.33|164
1683597600000|2023-05-09 02:00:00|78.77|77.47|78.56|77.26|78.78|77.48|78.54|77.24|208
1683597900000|2023-05-09 02:05:00|78.55|77.25|78.42|77.12|78.57|77.27|78.37|77.07|215
1683598200000|2023-05-09 02:10:00|78.43|77.13|78.48|77.18|78.49|77.19|78.38|77.08|174
1683598500000|2023-05-09 02:15:00|78.47|77.17|78.21|76.91|78.48|77.18|78.08|76.78|342
1683598800000|2023-05-09 02:20:00|78.2|76.9|78.18|76.88|78.29|76.99|78.17|76.87|231
1683599100000|2023-05-09 02:25:00|78.19|76.89|78.06|76.76|78.24|76.94|78.02|76.72|240
1683599400000|2023-05-09 02:30:00|78.09|76.79|78.09|76.79|78.16|76.86|78|76.7|277
1683599700000|2023-05-09 02:35:00|78.08|76.78|78.15|76.85|78.18|76.88|78.03|76.73|217
1683600000000|2023-05-09 02:40:00|78.16|76.86|78.19|76.89|78.25|76.95|78.15|76.85|133
1683600300000|2023-05-09 02:45:00|78.2|76.9|78.26|76.96|78.27|76.97|78.12|76.82|148
1683600600000|2023-05-09 02:50:00|78.25|76.95|78.32|77.02|78.35|77.05|78.22|76.92|153
1683600900000|2023-05-09 02:55:00|78.3|77|78.57|77.27|78.6|77.3|78.3|77|281
1683601200000|2023-05-09 03:00:00|78.58|77.28|78.5|77.2|78.61|77.31|78.48|77.18|235
1683601500000|2023-05-09 03:05:00|78.49|77.19|78.46|77.16|78.54|77.24|78.41|77.11|166
1683601800000|2023-05-09 03:10:00|78.47|77.17|78.48|77.18|78.49|77.19|78.41|77.11|124
1683602100000|2023-05-09 03:15:00|78.49|77.19|78.39|77.09|78.51|77.21|78.37|77.07|175
1683602400000|2023-05-09 03:20:00|78.4|77.1|78.45|77.15|78.45|77.15|78.33|77.03|250
1683602700000|2023-05-09 03:25:00|78.44|77.14|78.5|77.2|78.56|77.26|78.42|77.12|151
1683603000000|2023-05-09 03:30:00|78.51|77.21|78.69|77.39|78.77|77.47|78.51|77.21|235
1683603300000|2023-05-09 03:35:00|78.67|77.37|78.69|77.39|78.75|77.45|78.66|77.36|167
1683603600000|2023-05-09 03:40:00|78.7|77.4|78.77|77.47|78.85|77.55|78.67|77.37|173
1683603900000|2023-05-09 03:45:00|78.79|77.49|78.71|77.41|78.8|77.5|78.7|77.4|207
1683604200000|2023-05-09 03:50:00|78.72|77.42|78.86|77.56|78.88|77.58|78.71|77.41|217
1683604500000|2023-05-09 03:55:00|78.85|77.55|78.83|77.53|78.96|77.66|78.81|77.51|282
1683604800000|2023-05-09 04:00:00|78.82|77.52|78.8|77.5|78.86|77.56|78.79|77.49|161
1683605100000|2023-05-09 04:05:00|78.82|77.52|78.94|77.64|78.98|77.68|78.8|77.5|179
1683605400000|2023-05-09 04:10:00|78.91|77.61|78.96|77.66|79.01|77.71|78.82|77.52|152
1683605700000|2023-05-09 04:15:00|78.95|77.65|79.02|77.72|79.04|77.74|78.84|77.54|271
1683606000000|2023-05-09 04:20:00|79.04|77.74|78.9|77.6|79.05|77.75|78.88|77.58|168
1683606300000|2023-05-09 04:25:00|78.91|77.61|79.05|77.75|79.06|77.76|78.84|77.54|197
1683606600000|2023-05-09 04:30:00|79.04|77.74|78.97|77.67|79.09|77.79|78.94|77.64|235
1683606900000|2023-05-09 04:35:00|78.99|77.69|78.85|77.55|78.99|77.69|78.83|77.53|236
1683607200000|2023-05-09 04:40:00|78.89|77.59|78.96|77.66|79.06|77.76|78.82|77.52|305
1683607500000|2023-05-09 04:45:00|78.95|77.65|78.94|77.64|79|77.7|78.89|77.59|171
1683607800000|2023-05-09 04:50:00|78.95|77.65|79|77.7|79.04|77.74|78.88|77.58|143
1683608100000|2023-05-09 04:55:00|78.99|77.69|78.96|77.66|79.06|77.76|78.93|77.63|130
1683608400000|2023-05-09 05:00:00|78.94|77.64|78.91|77.61|79.09|77.79|78.83|77.53|315
1683608700000|2023-05-09 05:05:00|78.9|77.6|78.78|77.48|78.97|77.67|78.77|77.47|256
1683609000000|2023-05-09 05:10:00|78.79|77.49|78.93|77.63|78.99|77.69|78.72|77.42|320
1683609300000|2023-05-09 05:15:00|78.94|77.64|78.83|77.53|78.98|77.68|78.77|77.47|248
1683609600000|2023-05-09 05:20:00|78.8|77.5|78.92|77.62|78.92|77.62|78.77|77.47|138
1683609900000|2023-05-09 05:25:00|78.91|77.61|78.8|77.5|78.93|77.63|78.75|77.45|275
1683610200000|2023-05-09 05:30:00|78.79|77.49|79.04|77.74|79.05|77.75|78.78|77.48|270
1683610500000|2023-05-09 05:35:00|79.03|77.73|79.06|77.76|79.12|77.82|78.99|77.69|186
1683610800000|2023-05-09 05:40:00|79.07|77.77|79.3|78|79.3|78|78.94|77.64|212
1683611100000|2023-05-09 05:45:00|79.29|77.99|79.22|77.92|79.32|78.02|79.14|77.84|290
1683611400000|2023-05-09 05:50:00|79.21|77.91|79.11|77.81|79.22|77.92|79.05|77.75|113
1683611700000|2023-05-09 05:55:00|79.1|77.8|79.18|77.88|79.22|77.92|79.07|77.77|222
1683612000000|2023-05-09 06:00:00|79.17|77.87|79.03|77.73|79.19|77.89|79|77.7|238
1683612300000|2023-05-09 06:05:00|79.02|77.72|78.93|77.63|79.05|77.75|78.91|77.61|252
1683612600000|2023-05-09 06:10:00|78.94|77.64|78.67|77.37|78.94|77.64|78.55|77.25|337
1683612900000|2023-05-09 06:15:00|78.68|77.38|78.53|77.23|78.73|77.43|78.52|77.22|237
1683613200000|2023-05-09 06:20:00|78.52|77.22|78.75|77.45|78.77|77.47|78.49|77.19|224
1683613500000|2023-05-09 06:25:00|78.76|77.46|78.63|77.33|78.88|77.58|78.6|77.3|230
1683613800000|2023-05-09 06:30:00|78.64|77.34|78.42|77.12|78.65|77.35|78.41|77.11|284
1683614100000|2023-05-09 06:35:00|78.41|77.11|78.42|77.12|78.5|77.2|78.32|77.02|272
1683614400000|2023-05-09 06:40:00|78.41|77.11|78.75|77.45|78.78|77.48|78.38|77.08|304
1683614700000|2023-05-09 06:45:00|78.76|77.46|78.93|77.63|79.01|77.71|78.73|77.43|315
1683615000000|2023-05-09 06:50:00|78.94|77.64|78.92|77.62|79.07|77.77|78.86|77.56|264
1683615300000|2023-05-09 06:55:00|78.93|77.63|78.96|77.66|79.09|77.79|78.88|77.58|270
1683615600000|2023-05-09 07:00:00|78.98|77.68|78.98|77.68|79.08|77.78|78.9|77.6|236
1683615900000|2023-05-09 07:05:00|78.99|77.69|78.76|77.46|78.99|77.69|78.74|77.44|255
1683616200000|2023-05-09 07:10:00|78.78|77.48|78.9|77.6|78.94|77.64|78.73|77.43|244
1683616500000|2023-05-09 07:15:00|78.91|77.61|79.04|77.74|79.12|77.82|78.88|77.58|248
1683616800000|2023-05-09 07:20:00|79.06|77.76|79.09|77.79|79.14|77.84|79.04|77.74|193
1683617100000|2023-05-09 07:25:00|79.08|77.78|79.12|77.82|79.14|77.84|79.03|77.73|138
1683617400000|2023-05-09 07:30:00|79.11|77.81|79.03|77.73|79.31|78.01|79.02|77.72|249
1683617700000|2023-05-09 07:35:00|79.02|77.72|79.08|77.78|79.16|77.86|79.02|77.72|208
1683618000000|2023-05-09 07:40:00|79.06|77.76|79.09|77.79|79.21|77.91|79.06|77.76|184
1683618300000|2023-05-09 07:45:00|79.08|77.78|79.1|77.8|79.1|77.8|78.99|77.69|232
1683618600000|2023-05-09 07:50:00|79.09|77.79|79.4|78.1|79.41|78.11|79.09|77.79|333
1683618900000|2023-05-09 07:55:00|79.39|78.09|79.43|78.13|79.5|78.2|79.38|78.08|371
1683619200000|2023-05-09 08:00:00|79.44|78.14|79.44|78.14|79.47|78.17|79.36|78.06|268
1683619500000|2023-05-09 08:05:00|79.43|78.13|79.53|78.23|79.56|78.26|79.43|78.13|200
1683619800000|2023-05-09 08:10:00|79.52|78.22|79.52|78.22|79.56|78.26|79.47|78.17|244
1683620100000|2023-05-09 08:15:00|79.5|78.2|79.31|78.01|79.51|78.21|79.3|78|163
1683620400000|2023-05-09 08:20:00|79.3|78|79.23|77.93|79.37|78.07|79.18|77.88|208
1683620700000|2023-05-09 08:25:00|79.24|77.94|79.29|77.99|79.37|78.07|79.23|77.93|169
1683621000000|2023-05-09 08:30:00|79.28|77.98|79.27|77.97|79.33|78.03|79.13|77.83|207
1683621300000|2023-05-09 08:35:00|79.29|77.99|79.45|78.15|79.45|78.15|79.26|77.96|146
1683621600000|2023-05-09 08:40:00|79.43|78.13|79.4|78.1|79.45|78.15|79.38|78.08|139
1683621900000|2023-05-09 08:45:00|79.41|78.11|79.39|78.09|79.56|78.26|79.38|78.08|203
1683622200000|2023-05-09 08:50:00|79.4|78.1|79.33|78.03|79.45|78.15|79.28|77.98|180
1683622500000|2023-05-09 08:55:00|79.34|78.04|79.32|78.02|79.36|78.06|79.25|77.95|186
1683622800000|2023-05-09 09:00:00|79.33|78.03|79.34|78.04|79.41|78.11|79.27|77.97|236
1683623100000|2023-05-09 09:05:00|79.33|78.03|79.39|78.09|79.42|78.12|79.32|78.02|194
1683623400000|2023-05-09 09:10:00|79.4|78.1|79.36|78.06|79.4|78.1|79.27|77.97|153
1683623700000|2023-05-09 09:15:00|79.35|78.05|79.46|78.16|79.49|78.19|79.34|78.04|195
1683624000000|2023-05-09 09:20:00|79.47|78.17|79.36|78.06|79.47|78.17|79.29|77.99|155
1683624300000|2023-05-09 09:25:00|79.37|78.07|79.64|78.34|79.66|78.36|79.36|78.06|286
1683624600000|2023-05-09 09:30:00|79.63|78.33|79.47|78.17|79.67|78.37|79.38|78.08|358
1683624900000|2023-05-09 09:35:00|79.46|78.16|79.29|77.99|79.48|78.18|79.27|77.97|218
1683625200000|2023-05-09 09:40:00|79.3|78|79.37|78.07|79.42|78.12|79.25|77.95|285
1683625500000|2023-05-09 09:45:00|79.38|78.08|79.51|78.21|79.52|78.22|79.31|78.01|236
1683625800000|2023-05-09 09:50:00|79.53|78.23|79.41|78.11|79.55|78.25|79.38|78.08|223
1683626100000|2023-05-09 09:55:00|79.42|78.12|79.43|78.13|79.53|78.23|79.37|78.07|242
1683626400000|2023-05-09 10:00:00|79.42|78.12|79.4|78.1|79.48|78.18|79.35|78.05|244
1683626700000|2023-05-09 10:05:00|79.39|78.09|79.43|78.13|79.5|78.2|79.36|78.06|235
1683627000000|2023-05-09 10:10:00|79.44|78.14|79.49|78.19|79.52|78.22|79.41|78.11|190
1683627300000|2023-05-09 10:15:00|79.51|78.21|79.6|78.3|79.64|78.34|79.44|78.14|209
1683627600000|2023-05-09 10:20:00|79.61|78.31|79.71|78.41|79.79|78.49|79.57|78.27|291
1683627900000|2023-05-09 10:25:00|79.74|78.44|79.87|78.57|79.87|78.57|79.72|78.42|174
1683628200000|2023-05-09 10:30:00|79.86|78.56|79.77|78.47|79.88|78.58|79.6|78.3|314
1683628500000|2023-05-09 10:35:00|79.75|78.45|79.74|78.44|79.86|78.56|79.72|78.42|324
1683628800000|2023-05-09 10:40:00|79.75|78.45|79.87|78.57|79.97|78.67|79.74|78.44|318
1683629100000|2023-05-09 10:45:00|79.86|78.56|79.97|78.67|79.99|78.69|79.76|78.46|273
1683629400000|2023-05-09 10:50:00|79.98|78.68|80.08|78.78|80.36|79.06|79.97|78.67|384
1683629700000|2023-05-09 10:55:00|80.07|78.77|80.04|78.74|80.15|78.85|80|78.7|304
1683630000000|2023-05-09 11:00:00|80.06|78.76|79.97|78.67|80.24|78.94|79.91|78.61|333
1683630300000|2023-05-09 11:05:00|79.95|78.65|79.83|78.53|79.99|78.69|79.79|78.49|267
1683630600000|2023-05-09 11:10:00|79.81|78.51|79.65|78.35|79.85|78.55|79.51|78.21|324
1683630900000|2023-05-09 11:15:00|79.64|78.34|79.65|78.35|79.73|78.43|79.58|78.28|172
1683631200000|2023-05-09 11:20:00|79.66|78.36|79.52|78.22|79.68|78.38|79.51|78.21|140
1683631500000|2023-05-09 11:25:00|79.51|78.21|79.52|78.22|79.58|78.28|79.48|78.18|184
1683631800000|2023-05-09 11:30:00|79.51|78.21|79.69|78.39|79.81|78.51|79.5|78.2|253
1683632100000|2023-05-09 11:35:00|79.68|78.38|79.8|78.5|79.85|78.55|79.68|78.38|201
1683632400000|2023-05-09 11:40:00|79.79|78.49|79.78|78.48|79.83|78.53|79.76|78.46|141
1683632700000|2023-05-09 11:45:00|79.75|78.45|79.9|78.6|79.97|78.67|79.68|78.38|271
1683633000000|2023-05-09 11:50:00|79.91|78.61|80.01|78.71|80.14|78.84|79.89|78.59|276
1683633300000|2023-05-09 11:55:00|80|78.7|79.86|78.56|80.01|78.71|79.85|78.55|188
1683633600000|2023-05-09 12:00:00|79.87|78.57|79.69|78.39|80|78.7|79.69|78.39|321
1683633900000|2023-05-09 12:05:00|79.7|78.4|79.67|78.37|79.78|78.48|79.66|78.36|195
1683634200000|2023-05-09 12:10:00|79.69|78.39|79.96|78.66|79.97|78.67|79.66|78.36|345
1683634500000|2023-05-09 12:15:00|79.99|78.69|79.94|78.64|80.13|78.83|79.92|78.62|417
1683634800000|2023-05-09 12:20:00|79.95|78.65|79.87|78.57|79.95|78.65|79.74|78.44|282
1683635100000|2023-05-09 12:25:00|79.88|78.58|79.89|78.59|80.05|78.75|79.85|78.55|254
1683635400000|2023-05-09 12:30:00|79.9|78.6|79.84|78.54|79.93|78.63|79.79|78.49|149
1683635700000|2023-05-09 12:35:00|79.83|78.53|79.79|78.49|79.87|78.57|79.73|78.43|221
1683636000000|2023-05-09 12:40:00|79.78|78.48|79.76|78.46|79.83|78.53|79.71|78.41|203
1683636300000|2023-05-09 12:45:00|79.75|78.45|79.94|78.64|80.01|78.71|79.72|78.42|231
1683636600000|2023-05-09 12:50:00|79.93|78.63|79.82|78.52|79.95|78.65|79.76|78.46|191
1683636900000|2023-05-09 12:55:00|79.81|78.51|79.87|78.57|79.91|78.61|79.8|78.5|194
1683637200000|2023-05-09 13:00:00|79.86|78.56|80.01|78.71|80.02|78.72|79.79|78.49|169
1683637500000|2023-05-09 13:05:00|80.02|78.72|79.97|78.67|80.03|78.73|79.86|78.56|238
1683637800000|2023-05-09 13:10:00|79.96|78.66|79.9|78.6|80.02|78.72|79.89|78.59|246
1683638100000|2023-05-09 13:15:00|79.92|78.62|79.73|78.43|79.92|78.62|79.71|78.41|229
1683638400000|2023-05-09 13:20:00|79.75|78.45|79.6|78.3|79.82|78.52|79.57|78.27|280
1683638700000|2023-05-09 13:25:00|79.61|78.31|79.65|78.35|79.71|78.41|79.58|78.28|218
1683639000000|2023-05-09 13:30:00|79.66|78.36|79.77|78.47|79.85|78.55|79.55|78.25|342
1683639300000|2023-05-09 13:35:00|79.78|78.48|79.62|78.32|79.83|78.53|79.53|78.23|376
1683639600000|2023-05-09 13:40:00|79.63|78.33|79.7|78.4|79.79|78.49|79.6|78.3|266
1683639900000|2023-05-09 13:45:00|79.71|78.41|79.55|78.25|79.74|78.44|79.52|78.22|223
1683640200000|2023-05-09 13:50:00|79.56|78.26|79.51|78.21|79.63|78.33|79.42|78.12|361
1683640500000|2023-05-09 13:55:00|79.52|78.22|79.69|78.39|79.71|78.41|79.51|78.21|284
1683640800000|2023-05-09 14:00:00|79.7|78.4|79.47|78.17|79.74|78.44|79.39|78.09|298
1683641100000|2023-05-09 14:05:00|79.48|78.18|79.27|77.97|79.49|78.19|79.26|77.96|297
1683641400000|2023-05-09 14:10:00|79.26|77.96|79.17|77.87|79.45|78.15|79.17|77.87|368
1683641700000|2023-05-09 14:15:00|79.18|77.88|79.29|77.99|79.43|78.13|79.15|77.85|345
1683642000000|2023-05-09 14:20:00|79.3|78|79.3|78|79.37|78.07|79.23|77.93|336
1683642300000|2023-05-09 14:25:00|79.32|78.02|79.25|77.95|79.4|78.1|79.23|77.93|333
1683642600000|2023-05-09 14:30:00|79.26|77.96|79.15|77.85|79.32|78.02|79.14|77.84|331
1683642900000|2023-05-09 14:35:00|79.16|77.86|79.24|77.94|79.27|77.97|79.15|77.85|234
1683643200000|2023-05-09 14:40:00|79.22|77.92|79.48|78.18|79.49|78.19|79.18|77.88|310
1683643500000|2023-05-09 14:45:00|79.47|78.17|79.7|78.4|79.85|78.55|79.4|78.1|454
1683643800000|2023-05-09 14:50:00|79.69|78.39|79.48|78.18|79.7|78.4|79.44|78.14|327
1683644100000|2023-05-09 14:55:00|79.47|78.17|79.41|78.11|79.48|78.18|79.35|78.05|198
1683644400000|2023-05-09 15:00:00|79.4|78.1|79.5|78.2|79.57|78.27|79.36|78.06|271
1683644700000|2023-05-09 15:05:00|79.51|78.21|79.24|77.94|79.57|78.27|79.23|77.93|223
1683645000000|2023-05-09 15:10:00|79.23|77.93|79.1|77.8|79.26|77.96|79.02|77.72|313
1683645300000|2023-05-09 15:15:00|79.11|77.81|79.33|78.03|79.39|78.09|79.11|77.81|221
1683645600000|2023-05-09 15:20:00|79.32|78.02|79.21|77.91|79.38|78.08|79.16|77.86|215
1683645900000|2023-05-09 15:25:00|79.2|77.9|79.18|77.88|79.28|77.98|79.11|77.81|241
1683646200000|2023-05-09 15:30:00|79.19|77.89|79.28|77.98|79.34|78.04|79.19|77.89|154
1683646500000|2023-05-09 15:35:00|79.29|77.99|79.29|77.99|79.37|78.07|79.15|77.85|214
1683646800000|2023-05-09 15:40:00|79.3|78|79.39|78.09|79.4|78.1|79.25|77.95|157
1683647100000|2023-05-09 15:45:00|79.4|78.1|79.2|77.9|79.43|78.13|79.18|77.88|301
1683647400000|2023-05-09 15:50:00|79.21|77.91|79.09|77.79|79.22|77.92|78.92|77.62|400
1683647700000|2023-05-09 15:55:00|79.08|77.78|78.98|77.68|79.09|77.79|78.92|77.62|398
1683648000000|2023-05-09 16:00:00|78.99|77.69|78.85|77.55|79.04|77.74|78.84|77.54|345
1683648300000|2023-05-09 16:05:00|78.84|77.54|79.1|77.8|79.14|77.84|78.78|77.48|364
1683648600000|2023-05-09 16:10:00|79.09|77.79|79.15|77.85|79.15|77.85|78.94|77.64|327
1683648900000|2023-05-09 16:15:00|79.16|77.86|79.33|78.03|79.39|78.09|79.13|77.83|277
1683649200000|2023-05-09 16:20:00|79.34|78.04|79.19|77.89|79.39|78.09|79.13|77.83|316
1683649500000|2023-05-09 16:25:00|79.2|77.9|79.76|78.46|80.01|78.71|79.19|77.89|429
1683649800000|2023-05-09 16:30:00|79.75|78.45|79.46|78.16|79.77|78.47|79.46|78.16|345
1683650100000|2023-05-09 16:35:00|79.47|78.17|79.68|78.38|79.73|78.43|79.46|78.16|330
1683650400000|2023-05-09 16:40:00|79.69|78.39|79.58|78.28|79.71|78.41|79.54|78.24|262
1683650700000|2023-05-09 16:45:00|79.6|78.3|79.75|78.45|79.96|78.66|79.59|78.29|351
1683651000000|2023-05-09 16:50:00|79.76|78.46|79.78|78.48|79.87|78.57|79.74|78.44|189
1683651300000|2023-05-09 16:55:00|79.79|78.49|80.31|79.01|80.32|79.02|79.76|78.46|381
1683651600000|2023-05-09 17:00:00|80.3|79|80.11|78.81|80.47|79.17|79.99|78.69|479
1683651900000|2023-05-09 17:05:00|80.13|78.83|80.21|78.91|80.26|78.96|80|78.7|319
1683652200000|2023-05-09 17:10:00|80.19|78.89|80.03|78.73|80.22|78.92|79.92|78.62|228
1683652500000|2023-05-09 17:15:00|80.01|78.71|80.21|78.91|80.22|78.92|79.96|78.66|316
1683652800000|2023-05-09 17:20:00|80.22|78.92|80.07|78.77|80.22|78.92|79.98|78.68|281
1683653100000|2023-05-09 17:25:00|80.09|78.79|80.08|78.78|80.1|78.8|79.97|78.67|192
1683653400000|2023-05-09 17:30:00|80.11|78.81|80.07|78.77|80.2|78.9|80.01|78.71|237
1683653700000|2023-05-09 17:35:00|80.08|78.78|80.25|78.95|80.29|78.99|80.06|78.76|266
1683654000000|2023-05-09 17:40:00|80.26|78.96|80.38|79.08|80.47|79.17|80.25|78.95|360
1683654300000|2023-05-09 17:45:00|80.37|79.07|80.39|79.09|80.5|79.2|80.33|79.03|295
1683654600000|2023-05-09 17:50:00|80.38|79.08|80.17|78.87|80.39|79.09|80.12|78.82|299
1683654900000|2023-05-09 17:55:00|80.18|78.88|80.05|78.75|80.24|78.94|80.05|78.75|213
1683655200000|2023-05-09 18:00:00|80.07|78.77|80|78.7|80.12|78.82|79.95|78.65|288
1683655500000|2023-05-09 18:05:00|79.99|78.69|80.17|78.87|80.18|78.88|79.91|78.61|246
1683655800000|2023-05-09 18:10:00|80.18|78.88|79.96|78.66|80.22|78.92|79.94|78.64|225
1683656100000|2023-05-09 18:15:00|79.94|78.64|80.15|78.85|80.23|78.93|79.94|78.64|306
1683656400000|2023-05-09 18:20:00|80.16|78.86|80.27|78.97|80.28|78.98|80.07|78.77|204
1683656700000|2023-05-09 18:25:00|80.26|78.96|80.17|78.87|80.3|79|80.16|78.86|177
1683657000000|2023-05-09 18:30:00|80.18|78.88|80.25|78.95|80.27|78.97|80.11|78.81|185
1683657300000|2023-05-09 18:35:00|80.26|78.96|80.38|79.08|80.4|79.1|80.24|78.94|209
1683657600000|2023-05-09 18:40:00|80.37|79.07|80.35|79.05|80.39|79.09|80.32|79.02|167
1683657900000|2023-05-09 18:45:00|80.34|79.04|80.36|79.06|80.38|79.08|80.26|78.96|148
1683658200000|2023-05-09 18:50:00|80.34|79.04|80.05|78.75|80.36|79.06|79.99|78.69|285
1683658500000|2023-05-09 18:55:00|80.06|78.76|80.23|78.93|80.28|78.98|80.03|78.73|266
1683658800000|2023-05-09 19:00:00|80.21|78.91|80.32|79.02|80.37|79.07|80.19|78.89|262
1683659100000|2023-05-09 19:05:00|80.31|79.01|80.27|78.97|80.33|79.03|80.22|78.92|216
1683659400000|2023-05-09 19:10:00|80.25|78.95|80.34|79.04|80.37|79.07|80.25|78.95|250
1683659700000|2023-05-09 19:15:00|80.33|79.03|80.41|79.11|80.47|79.17|80.32|79.02|188
1683660000000|2023-05-09 19:20:00|80.42|79.12|80.39|79.09|80.53|79.23|80.37|79.07|206
1683660300000|2023-05-09 19:25:00|80.37|79.07|80.52|79.22|80.55|79.25|80.32|79.02|210
1683660600000|2023-05-09 19:30:00|80.51|79.21|80.42|79.12|80.52|79.22|80.4|79.1|204
1683660900000|2023-05-09 19:35:00|80.43|79.13|80.4|79.1|80.47|79.17|80.39|79.09|94
1683661200000|2023-05-09 19:40:00|80.39|79.09|80.35|79.05|80.45|79.15|80.28|78.98|218
1683661500000|2023-05-09 19:45:00|80.34|79.04|80.3|79|80.42|79.12|80.29|78.99|229
1683661800000|2023-05-09 19:50:00|80.29|78.99|80.5|79.2|80.5|79.2|80.27|78.97|186
1683662100000|2023-05-09 19:55:00|80.49|79.19|80.49|79.19|80.53|79.23|80.38|79.08|190
1683662400000|2023-05-09 20:00:00|80.5|79.2|80.45|79.15|80.65|79.35|80.45|79.15|383
1683662700000|2023-05-09 20:05:00|80.46|79.16|80.42|79.12|80.47|79.17|80.29|78.99|261
1683663000000|2023-05-09 20:10:00|80.43|79.13|80.45|79.15|80.53|79.23|80.4|79.1|222
1683663300000|2023-05-09 20:15:00|80.44|79.14|80.4|79.1|80.47|79.17|80.37|79.07|108
1683663600000|2023-05-09 20:20:00|80.39|79.09|80.36|79.06|80.4|79.1|80.26|78.96|183
1683663900000|2023-05-09 20:25:00|80.35|79.05|80.38|79.08|80.49|79.19|80.35|79.05|140
1683664200000|2023-05-09 20:30:00|80.37|79.07|80.38|79.08|80.39|79.09|80.3|79|152
1683664500000|2023-05-09 20:35:00|80.36|79.06|80.26|78.96|80.42|79.12|80.2|78.9|232
1683664800000|2023-05-09 20:40:00|80.24|78.94|80.19|78.89|80.27|78.97|80.17|78.87|194
1683665100000|2023-05-09 20:45:00|80.2|78.9|80.25|78.95|80.28|78.98|80.16|78.86|122
1683665400000|2023-05-09 20:50:00|80.26|78.96|80.18|78.88|80.29|78.99|80.17|78.87|164
1683665700000|2023-05-09 20:55:00|80.17|78.87|80.23|78.93|80.26|78.96|80.16|78.86|131
1683666000000|2023-05-09 21:00:00|80.21|78.91|80.27|78.97|80.29|78.99|80.16|78.86|64
1683666300000|2023-05-09 21:05:00|80.25|78.95|80.22|78.92|80.27|78.97|80.22|78.92|40
1683666600000|2023-05-09 21:10:00|80.23|78.93|80.18|78.88|80.26|78.96|80.17|78.87|36
1683666900000|2023-05-09 21:15:00|80.19|78.89|80.11|78.81|80.2|78.9|80.11|78.81|47
1683667200000|2023-05-09 21:20:00|80.12|78.82|80.1|78.8|80.17|78.87|80.1|78.8|49
1683667500000|2023-05-09 21:25:00|80.11|78.81|80.26|78.96|80.28|78.98|80.1|78.8|42
1683667800000|2023-05-09 21:30:00|80.27|78.97|80.37|79.07|80.39|79.09|80.24|78.94|47
1683668100000|2023-05-09 21:35:00|80.38|79.08|80.41|79.11|80.45|79.15|80.38|79.08|56
1683668400000|2023-05-09 21:40:00|80.42|79.12|80.43|79.13|80.43|79.13|80.37|79.07|36
1683668700000|2023-05-09 21:45:00|80.42|79.12|80.45|79.15|80.45|79.15|80.38|79.08|28
1683669000000|2023-05-09 21:50:00|80.47|79.17|80.46|79.16|80.48|79.18|80.39|79.09|44
1683669300000|2023-05-09 21:55:00|80.45|79.15|80.33|79.03|80.45|79.15|80.25|78.95|99
1683669600000|2023-05-09 22:00:00|80.34|79.04|80.49|79.19|80.5|79.2|80.26|78.96|191
1683669900000|2023-05-09 22:05:00|80.45|79.15|80.41|79.11|80.48|79.18|80.38|79.08|148
1683670200000|2023-05-09 22:10:00|80.42|79.12|80.52|79.22|80.6|79.3|80.41|79.11|130
1683670500000|2023-05-09 22:15:00|80.53|79.23|80.42|79.12|80.57|79.27|80.42|79.12|163
1683670800000|2023-05-09 22:20:00|80.41|79.11|80.25|78.95|80.41|79.11|80.25|78.95|244
1683671100000|2023-05-09 22:25:00|80.26|78.96|80.23|78.93|80.26|78.96|80.17|78.87|144
1683671400000|2023-05-09 22:30:00|80.24|78.94|80.24|78.94|80.28|78.98|80.19|78.89|140
1683671700000|2023-05-09 22:35:00|80.25|78.95|80.27|78.97|80.29|78.99|80.2|78.9|99
1683672000000|2023-05-09 22:40:00|80.28|78.98|80.28|78.98|80.32|79.02|80.24|78.94|135
1683672300000|2023-05-09 22:45:00|80.29|78.99|80.29|78.99|80.3|79|80.22|78.92|116
1683672600000|2023-05-09 22:50:00|80.28|78.98|80.27|78.97|80.3|79|80.25|78.95|111
1683672900000|2023-05-09 22:55:00|80.28|78.98|80.37|79.07|80.37|79.07|80.25|78.95|111
1683673200000|2023-05-09 23:00:00|80.36|79.06|80.4|79.1|80.48|79.18|80.36|79.06|171
1683673500000|2023-05-09 23:05:00|80.39|79.09|80.43|79.13|80.47|79.17|80.37|79.07|153
1683673800000|2023-05-09 23:10:00|80.44|79.14|80.51|79.21|80.56|79.26|80.42|79.12|190
1683674100000|2023-05-09 23:15:00|80.52|79.22|80.56|79.26|80.6|79.3|80.48|79.18|162
1683674400000|2023-05-09 23:20:00|80.57|79.27|80.61|79.31|80.63|79.33|80.55|79.25|108
1683674700000|2023-05-09 23:25:00|80.59|79.29|80.56|79.26|80.61|79.31|80.52|79.22|108
1683675000000|2023-05-09 23:30:00|80.55|79.25|80.48|79.18|80.6|79.3|80.43|79.13|165
1683675300000|2023-05-09 23:35:00|80.47|79.17|80.5|79.2|80.57|79.27|80.46|79.16|126
1683675600000|2023-05-09 23:40:00|80.51|79.21|80.6|79.3|80.65|79.35|80.5|79.2|121
1683675900000|2023-05-09 23:45:00|80.61|79.31|80.69|79.39|80.7|79.4|80.6|79.3|142
1683676200000|2023-05-09 23:50:00|80.68|79.38|80.71|79.41|80.75|79.45|80.63|79.33|195
1683676500000|2023-05-09 23:55:00|80.7|79.4|80.61|79.31|80.72|79.42|80.57|79.27|121
1683676800000|2023-05-10 00:00:00|80.62|79.32|80.72|79.42|80.74|79.44|80.62|79.32|168
1683677100000|2023-05-10 00:05:00|80.71|79.41|80.81|79.51|80.88|79.58|80.71|79.41|207
1683677400000|2023-05-10 00:10:00|80.82|79.52|80.96|79.66|80.98|79.68|80.74|79.44|223
1683677700000|2023-05-10 00:15:00|80.95|79.65|81.31|80.01|81.47|80.17|80.95|79.65|375
1683678000000|2023-05-10 00:20:00|81.32|80.02|81.61|80.31|81.67|80.37|81.22|79.92|471
1683678300000|2023-05-10 00:25:00|81.6|80.3|81.39|80.09|81.66|80.36|81.39|80.09|365
1683678600000|2023-05-10 00:30:00|81.38|80.08|81.22|79.92|81.47|80.17|81.1|79.8|375
1683678900000|2023-05-10 00:35:00|81.23|79.93|81.03|79.73|81.25|79.95|80.94|79.64|290
1683679200000|2023-05-10 00:40:00|81.02|79.72|81.17|79.87|81.23|79.93|80.97|79.67|235
1683679500000|2023-05-10 00:45:00|81.18|79.88|80.98|79.68|81.18|79.88|80.91|79.61|273
1683679800000|2023-05-10 00:50:00|80.99|79.69|80.97|79.67|81|79.7|80.9|79.6|160
1683680100000|2023-05-10 00:55:00|80.98|79.68|80.91|79.61|81.01|79.71|80.9|79.6|236
1683680400000|2023-05-10 01:00:00|80.95|79.65|81.01|79.71|81.06|79.76|80.9|79.6|230
1683680700000|2023-05-10 01:05:00|81.03|79.73|80.9|79.6|81.04|79.74|80.81|79.51|238
1683681000000|2023-05-10 01:10:00|80.89|79.59|80.8|79.5|80.95|79.65|80.72|79.42|182
1683681300000|2023-05-10 01:15:00|80.79|79.49|80.73|79.43|80.81|79.51|80.66|79.36|216
1683681600000|2023-05-10 01:20:00|80.74|79.44|81.09|79.79|81.23|79.93|80.73|79.43|331
1683681900000|2023-05-10 01:25:00|81.08|79.78|80.87|79.57|81.09|79.79|80.86|79.56|269
1683682200000|2023-05-10 01:30:00|80.86|79.56|81.1|79.8|81.12|79.82|80.86|79.56|271
1683682500000|2023-05-10 01:35:00|81.11|79.81|81.11|79.81|81.19|79.89|81.03|79.73|254
1683682800000|2023-05-10 01:40:00|81.12|79.82|81.07|79.77|81.23|79.93|81.05|79.75|267
1683683100000|2023-05-10 01:45:00|81.08|79.78|81.01|79.71|81.09|79.79|80.93|79.63|207
1683683400000|2023-05-10 01:50:00|81.02|79.72|81.05|79.75|81.07|79.77|80.92|79.62|222
1683683700000|2023-05-10 01:55:00|81.04|79.74|81.09|79.79|81.12|79.82|81.02|79.72|221
1683684000000|2023-05-10 02:00:00|81.1|79.8|81|79.7|81.11|79.81|80.95|79.65|184
1683684300000|2023-05-10 02:05:00|81.01|79.71|81.16|79.86|81.18|79.88|80.94|79.64|194
1683684600000|2023-05-10 02:10:00|81.15|79.85|81.11|79.81|81.24|79.94|81.06|79.76|226
1683684900000|2023-05-10 02:15:00|81.1|79.8|80.95|79.65|81.18|79.88|80.93|79.63|182
1683685200000|2023-05-10 02:20:00|80.96|79.66|80.87|79.57|81|79.7|80.87|79.57|174
1683685500000|2023-05-10 02:25:00|80.89|79.59|81.06|79.76|81.08|79.78|80.89|79.59|163
1683685800000|2023-05-10 02:30:00|81.05|79.75|80.88|79.58|81.08|79.78|80.87|79.57|162
1683686100000|2023-05-10 02:35:00|80.87|79.57|80.82|79.52|80.9|79.6|80.8|79.5|235
1683686400000|2023-05-10 02:40:00|80.8|79.5|80.76|79.46|80.84|79.54|80.71|79.41|209
1683686700000|2023-05-10 02:45:00|80.75|79.45|80.77|79.47|80.86|79.56|80.7|79.4|177
1683687000000|2023-05-10 02:50:00|80.79|79.49|80.8|79.5|80.85|79.55|80.77|79.47|96
1683687300000|2023-05-10 02:55:00|80.81|79.51|80.65|79.35|80.81|79.51|80.59|79.29|217
1683687600000|2023-05-10 03:00:00|80.64|79.34|80.57|79.27|80.66|79.36|80.56|79.26|154
1683687900000|2023-05-10 03:05:00|80.58|79.28|80.56|79.26|80.58|79.28|80.5|79.2|136
1683688200000|2023-05-10 03:10:00|80.55|79.25|80.56|79.26|80.58|79.28|80.54|79.24|120
1683688500000|2023-05-10 03:15:00|80.55|79.25|80.4|79.1|80.57|79.27|80.39|79.09|153
1683688800000|2023-05-10 03:20:00|80.41|79.11|80.38|79.08|80.41|79.11|80.3|79|174
1683689100000|2023-05-10 03:25:00|80.39|79.09|80.31|79.01|80.42|79.12|80.23|78.93|195
1683689400000|2023-05-10 03:30:00|80.3|79|80.46|79.16|80.47|79.17|80.26|78.96|234
1683689700000|2023-05-10 03:35:00|80.47|79.17|80.53|79.23|80.55|79.25|80.44|79.14|142
1683690000000|2023-05-10 03:40:00|80.54|79.24|80.48|79.18|80.56|79.26|80.47|79.17|124
1683690300000|2023-05-10 03:45:00|80.49|79.19|80.52|79.22|80.56|79.26|80.48|79.18|93
1683690600000|2023-05-10 03:50:00|80.51|79.21|80.52|79.22|80.55|79.25|80.47|79.17|133
1683690900000|2023-05-10 03:55:00|80.51|79.21|80.35|79.05|80.53|79.23|80.35|79.05|124
1683691200000|2023-05-10 04:00:00|80.36|79.06|80.36|79.06|80.44|79.14|80.34|79.04|150
1683691500000|2023-05-10 04:05:00|80.35|79.05|80.32|79.02|80.38|79.08|80.24|78.94|123
1683691800000|2023-05-10 04:10:00|80.31|79.01|80.43|79.13|80.44|79.14|80.28|78.98|137
1683692100000|2023-05-10 04:15:00|80.44|79.14|80.38|79.08|80.47|79.17|80.27|78.97|176
1683692400000|2023-05-10 04:20:00|80.39|79.09|80.18|78.88|80.4|79.1|80.18|78.88|156
1683692700000|2023-05-10 04:25:00|80.19|78.89|80.29|78.99|80.29|78.99|80.17|78.87|108
1683693000000|2023-05-10 04:30:00|80.27|78.97|80.35|79.05|80.44|79.14|80.24|78.94|162
1683693300000|2023-05-10 04:35:00|80.34|79.04|80.42|79.12|80.44|79.14|80.34|79.04|155
1683693600000|2023-05-10 04:40:00|80.43|79.13|80.51|79.21|80.55|79.25|80.42|79.12|143
1683693900000|2023-05-10 04:45:00|80.5|79.2|80.4|79.1|80.51|79.21|80.34|79.04|131
1683694200000|2023-05-10 04:50:00|80.41|79.11|80.39|79.09|80.48|79.18|80.34|79.04|112
1683694500000|2023-05-10 04:55:00|80.38|79.08|80.42|79.12|80.46|79.16|80.37|79.07|146
1683694800000|2023-05-10 05:00:00|80.43|79.13|80.56|79.26|80.57|79.27|80.42|79.12|124
1683695100000|2023-05-10 05:05:00|80.55|79.25|80.54|79.24|80.56|79.26|80.48|79.18|134
1683695400000|2023-05-10 05:10:00|80.55|79.25|80.52|79.22|80.59|79.29|80.5|79.2|166
1683695700000|2023-05-10 05:15:00|80.54|79.24|80.43|79.13|80.55|79.25|80.41|79.11|100
1683696000000|2023-05-10 05:20:00|80.42|79.12|80.39|79.09|80.43|79.13|80.37|79.07|83
1683696300000|2023-05-10 05:25:00|80.38|79.08|80.41|79.11|80.43|79.13|80.34|79.04|123
1683696600000|2023-05-10 05:30:00|80.4|79.1|80.4|79.1|80.5|79.2|80.4|79.1|119
1683696900000|2023-05-10 05:35:00|80.39|79.09|80.42|79.12|80.43|79.13|80.33|79.03|188
1683697200000|2023-05-10 05:40:00|80.41|79.11|80.34|79.04|80.47|79.17|80.33|79.03|107
1683697500000|2023-05-10 05:45:00|80.33|79.03|80.35|79.05|80.39|79.09|80.29|78.99|153
1683697800000|2023-05-10 05:50:00|80.36|79.06|80.36|79.06|80.44|79.14|80.34|79.04|121
1683698100000|2023-05-10 05:55:00|80.35|79.05|80.31|79.01|80.38|79.08|80.28|78.98|114
1683698400000|2023-05-10 06:00:00|80.32|79.02|80.02|78.72|80.33|79.03|79.88|78.58|274
1683698700000|2023-05-10 06:05:00|80.01|78.71|79.98|78.68|80.08|78.78|79.91|78.61|266
1683699000000|2023-05-10 06:10:00|79.97|78.67|80.04|78.74|80.09|78.79|79.97|78.67|162
1683699300000|2023-05-10 06:15:00|80.03|78.73|79.89|78.59|80.04|78.74|79.85|78.55|225
1683699600000|2023-05-10 06:20:00|79.9|78.6|79.88|78.58|79.96|78.66|79.86|78.56|119
1683699900000|2023-05-10 06:25:00|79.87|78.57|79.89|78.59|79.93|78.63|79.86|78.56|142
1683700200000|2023-05-10 06:30:00|79.88|78.58|80.07|78.77|80.09|78.79|79.86|78.56|159
1683700500000|2023-05-10 06:35:00|80.06|78.76|80.01|78.71|80.08|78.78|79.95|78.65|158
1683700800000|2023-05-10 06:40:00|80|78.7|80.02|78.72|80.03|78.73|79.92|78.62|118
1683701100000|2023-05-10 06:45:00|80.03|78.73|80.04|78.74|80.07|78.77|79.99|78.69|130
1683701400000|2023-05-10 06:50:00|80.03|78.73|80|78.7|80.04|78.74|79.9|78.6|181
1683701700000|2023-05-10 06:55:00|79.99|78.69|80.18|78.88|80.19|78.89|79.99|78.69|165
1683702000000|2023-05-10 07:00:00|80.17|78.87|79.96|78.66|80.18|78.88|79.9|78.6|226
1683702300000|2023-05-10 07:05:00|79.95|78.65|80.06|78.76|80.09|78.79|79.94|78.64|149
1683702600000|2023-05-10 07:10:00|80.05|78.75|80.07|78.77|80.08|78.78|80.01|78.71|86
1683702900000|2023-05-10 07:15:00|80.08|78.78|80.19|78.89|80.28|78.98|80.07|78.77|188
1683703200000|2023-05-10 07:20:00|80.17|78.87|80.04|78.74|80.17|78.87|80.02|78.72|171
1683703500000|2023-05-10 07:25:00|80.05|78.75|79.95|78.65|80.05|78.75|79.93|78.63|210
1683703800000|2023-05-10 07:30:00|79.94|78.64|79.89|78.59|80|78.7|79.89|78.59|153
1683704100000|2023-05-10 07:35:00|79.91|78.61|80.12|78.82|80.12|78.82|79.91|78.61|135
1683704400000|2023-05-10 07:40:00|80.11|78.81|80.08|78.78|80.12|78.82|80.02|78.72|217
1683704700000|2023-05-10 07:45:00|80.09|78.79|80.07|78.77|80.15|78.85|80.07|78.77|158
1683705000000|2023-05-10 07:50:00|80.06|78.76|79.97|78.67|80.1|78.8|79.97|78.67|132
1683705300000|2023-05-10 07:55:00|79.98|78.68|79.75|78.45|79.99|78.69|79.74|78.44|218
1683705600000|2023-05-10 08:00:00|79.76|78.46|79.66|78.36|79.82|78.52|79.58|78.28|275
1683705900000|2023-05-10 08:05:00|79.67|78.37|79.74|78.44|79.74|78.44|79.55|78.25|339
1683706200000|2023-05-10 08:10:00|79.73|78.43|79.83|78.53|79.84|78.54|79.71|78.41|306
1683706500000|2023-05-10 08:15:00|79.84|78.54|79.91|78.61|79.95|78.65|79.81|78.51|268
1683706800000|2023-05-10 08:20:00|79.92|78.62|79.71|78.41|79.92|78.62|79.68|78.38|226
1683707100000|2023-05-10 08:25:00|79.69|78.39|79.73|78.43|79.78|78.48|79.67|78.37|215
1683707400000|2023-05-10 08:30:00|79.72|78.42|79.72|78.42|79.75|78.45|79.66|78.36|255
1683707700000|2023-05-10 08:35:00|79.7|78.4|79.69|78.39|79.78|78.48|79.66|78.36|212
1683708000000|2023-05-10 08:40:00|79.68|78.38|79.65|78.35|79.69|78.39|79.57|78.27|198
1683708300000|2023-05-10 08:45:00|79.64|78.34|79.66|78.36|79.68|78.38|79.55|78.25|178
1683708600000|2023-05-10 08:50:00|79.65|78.35|79.73|78.43|79.73|78.43|79.6|78.3|147
1683708900000|2023-05-10 08:55:00|79.72|78.42|79.88|78.58|79.91|78.61|79.71|78.41|221
1683709200000|2023-05-10 09:00:00|79.89|78.59|79.76|78.46|79.93|78.63|79.76|78.46|212
1683709500000|2023-05-10 09:05:00|79.77|78.47|79.66|78.36|79.82|78.52|79.65|78.35|163
1683709800000|2023-05-10 09:10:00|79.67|78.37|79.74|78.44|79.74|78.44|79.64|78.34|160
1683710100000|2023-05-10 09:15:00|79.73|78.43|79.76|78.46|79.82|78.52|79.72|78.42|130
1683710400000|2023-05-10 09:20:00|79.75|78.45|79.79|78.49|79.85|78.55|79.73|78.43|89
1683710700000|2023-05-10 09:25:00|79.78|78.48|79.78|78.48|79.82|78.52|79.76|78.46|74
1683711000000|2023-05-10 09:30:00|79.79|78.49|79.92|78.62|79.96|78.66|79.74|78.44|254
1683711300000|2023-05-10 09:35:00|79.91|78.61|79.82|78.52|79.94|78.64|79.79|78.49|135
1683711600000|2023-05-10 09:40:00|79.81|78.51|79.93|78.63|79.95|78.65|79.8|78.5|170
1683711900000|2023-05-10 09:45:00|79.92|78.62|79.95|78.65|80|78.7|79.88|78.58|168
1683712200000|2023-05-10 09:50:00|79.96|78.66|80.02|78.72|80.05|78.75|79.89|78.59|182
1683712500000|2023-05-10 09:55:00|80.01|78.71|79.98|78.68|80.04|78.74|79.91|78.61|154
1683712800000|2023-05-10 10:00:00|79.97|78.67|80.02|78.72|80.04|78.74|79.92|78.62|109
1683713100000|2023-05-10 10:05:00|80.03|78.73|80.01|78.71|80.11|78.81|80.01|78.71|97
1683713400000|2023-05-10 10:10:00|80.02|78.72|80.07|78.77|80.07|78.77|80|78.7|71
1683713700000|2023-05-10 10:15:00|80.06|78.76|80.04|78.74|80.11|78.81|79.98|78.68|147
1683714000000|2023-05-10 10:20:00|80.02|78.72|80.04|78.74|80.05|78.75|79.96|78.66|159
1683714300000|2023-05-10 10:25:00|80.03|78.73|79.86|78.56|80.07|78.77|79.84|78.54|146
1683714600000|2023-05-10 10:30:00|79.85|78.55|79.93|78.63|79.95|78.65|79.82|78.52|173
1683714900000|2023-05-10 10:35:00|79.94|78.64|79.91|78.61|79.94|78.64|79.85|78.55|119
1683715200000|2023-05-10 10:40:00|79.9|78.6|79.86|78.56|79.93|78.63|79.81|78.51|134
1683715500000|2023-05-10 10:45:00|79.89|78.59|80.02|78.72|80.02|78.72|79.86|78.56|55
1683715800000|2023-05-10 10:50:00|80.04|78.74|80.02|78.72|80.13|78.83|79.94|78.64|163
1683716100000|2023-05-10 10:55:00|80.03|78.73|79.96|78.66|80.11|78.81|79.94|78.64|120
1683716400000|2023-05-10 11:00:00|79.95|78.65|79.89|78.59|80|78.7|79.89|78.59|101
1683716700000|2023-05-10 11:05:00|79.88|78.58|79.85|78.55|79.89|78.59|79.84|78.54|102
1683717000000|2023-05-10 11:10:00|79.84|78.54|79.93|78.63|80.01|78.71|79.84|78.54|152
1683717300000|2023-05-10 11:15:00|79.92|78.62|79.99|78.69|80.03|78.73|79.91|78.61|154
1683717600000|2023-05-10 11:20:00|80|78.7|80.07|78.77|80.13|78.83|79.99|78.69|142
1683717900000|2023-05-10 11:25:00|80.08|78.78|79.92|78.62|80.08|78.78|79.9|78.6|112
1683718200000|2023-05-10 11:30:00|79.91|78.61|79.9|78.6|79.94|78.64|79.87|78.57|91
1683718500000|2023-05-10 11:35:00|79.91|78.61|80|78.7|80.01|78.71|79.9|78.6|104
1683718800000|2023-05-10 11:40:00|79.99|78.69|80.01|78.71|80.06|78.76|79.98|78.68|107
1683719100000|2023-05-10 11:45:00|80|78.7|80.19|78.89|80.22|78.92|80|78.7|218
1683719400000|2023-05-10 11:50:00|80.2|78.9|80.36|79.06|80.38|79.08|80.19|78.89|185
1683719700000|2023-05-10 11:55:00|80.37|79.07|80.43|79.13|80.5|79.2|80.34|79.04|162
1683720000000|2023-05-10 12:00:00|80.42|79.12|80.24|78.94|80.42|79.12|80.2|78.9|166
1683720300000|2023-05-10 12:05:00|80.25|78.95|80.33|79.03|80.36|79.06|80.23|78.93|135
1683720600000|2023-05-10 12:10:00|80.32|79.02|80.32|79.02|80.37|79.07|80.26|78.96|182
1683720900000|2023-05-10 12:15:00|80.31|79.01|80.5|79.2|80.53|79.23|80.31|79.01|290
1683721200000|2023-05-10 12:20:00|80.49|79.19|80.22|78.92|80.55|79.25|80.09|78.79|372
1683721500000|2023-05-10 12:25:00|80.21|78.91|80.33|79.03|80.43|79.13|80|78.7|297
1683721800000|2023-05-10 12:30:00|80.32|79.02|81.33|80.03|82.31|81.01|80.32|79.02|712
1683722100000|2023-05-10 12:35:00|81.35|80.05|81.31|80.01|81.63|80.33|81.28|79.98|560
1683722400000|2023-05-10 12:40:00|81.32|80.02|81.87|80.57|81.92|80.62|81.3|80|536
1683722700000|2023-05-10 12:45:00|81.88|80.58|82.26|80.96|82.32|81.02|81.88|80.58|545
1683723000000|2023-05-10 12:50:00|82.24|80.94|82.33|81.03|82.51|81.21|82.19|80.89|500
1683723300000|2023-05-10 12:55:00|82.31|81.01|82.22|80.92|82.53|81.23|82.19|80.89|515
1683723600000|2023-05-10 13:00:00|82.21|80.91|82.54|81.24|82.7|81.4|82.21|80.91|569
1683723900000|2023-05-10 13:05:00|82.55|81.25|82.29|80.99|82.71|81.41|82.27|80.97|550
1683724200000|2023-05-10 13:10:00|82.28|80.98|82.3|81|82.42|81.12|82.1|80.8|469
1683724500000|2023-05-10 13:15:00|82.31|81.01|81.75|80.45|82.39|81.09|81.63|80.33|621
1683724800000|2023-05-10 13:20:00|81.71|80.41|81.97|80.67|82.13|80.83|81.71|80.41|559
1683725100000|2023-05-10 13:25:00|82.01|80.71|81.88|80.58|82.08|80.78|81.81|80.51|410
1683725400000|2023-05-10 13:30:00|81.87|80.57|82.02|80.72|82.17|80.87|81.84|80.54|465
1683725700000|2023-05-10 13:35:00|82.03|80.73|82.01|80.71|82.25|80.95|81.88|80.58|430
1683726000000|2023-05-10 13:40:00|82.02|80.72|81.85|80.55|82.02|80.72|81.67|80.37|399
1683726300000|2023-05-10 13:45:00|81.86|80.56|81.69|80.39|81.95|80.65|81.68|80.38|332
1683726600000|2023-05-10 13:50:00|81.7|80.4|81.64|80.34|81.76|80.46|81.6|80.3|330
1683726900000|2023-05-10 13:55:00|81.63|80.33|81.95|80.65|81.97|80.67|81.6|80.3|309
1683727200000|2023-05-10 14:00:00|81.96|80.66|81.97|80.67|82.1|80.8|81.95|80.65|327
1683727500000|2023-05-10 14:05:00|81.96|80.66|81.89|80.59|82.09|80.79|81.86|80.56|300
1683727800000|2023-05-10 14:10:00|81.87|80.57|81.79|80.49|81.95|80.65|81.76|80.46|275
1683728100000|2023-05-10 14:15:00|81.8|80.5|81.69|80.39|81.86|80.56|81.67|80.37|267
1683728400000|2023-05-10 14:20:00|81.68|80.38|81.73|80.43|81.8|80.5|81.68|80.38|241
1683728700000|2023-05-10 14:25:00|81.74|80.44|81.88|80.58|81.91|80.61|81.72|80.42|250
1683729000000|2023-05-10 14:30:00|81.9|80.6|81.95|80.65|81.97|80.67|81.88|80.58|240
1683729300000|2023-05-10 14:35:00|81.96|80.66|81.85|80.55|81.96|80.66|81.82|80.52|259
1683729600000|2023-05-10 14:40:00|81.83|80.53|81.61|80.31|81.93|80.63|81.59|80.29|314
1683729900000|2023-05-10 14:45:00|81.62|80.32|81.4|80.1|81.64|80.34|81.36|80.06|413
1683730200000|2023-05-10 14:50:00|81.39|80.09|81.5|80.2|81.59|80.29|81.33|80.03|249
1683730500000|2023-05-10 14:55:00|81.51|80.21|81.66|80.36|81.67|80.37|81.49|80.19|215
1683730800000|2023-05-10 15:00:00|81.67|80.37|81.67|80.37|81.69|80.39|81.55|80.25|237
1683731100000|2023-05-10 15:05:00|81.68|80.38|81.7|80.4|81.74|80.44|81.62|80.32|198
1683731400000|2023-05-10 15:10:00|81.71|80.41|81.59|80.29|81.74|80.44|81.54|80.24|238
1683731700000|2023-05-10 15:15:00|81.58|80.28|81.36|80.06|81.61|80.31|81.35|80.05|262
1683732000000|2023-05-10 15:20:00|81.37|80.07|81.54|80.24|81.56|80.26|81.37|80.07|235
1683732300000|2023-05-10 15:25:00|81.55|80.25|81.48|80.18|81.55|80.25|81.43|80.13|204
1683732600000|2023-05-10 15:30:00|81.49|80.19|81.74|80.44|81.76|80.46|81.48|80.18|243
1683732900000|2023-05-10 15:35:00|81.76|80.46|81.9|80.6|81.99|80.69|81.68|80.38|317
1683733200000|2023-05-10 15:40:00|81.89|80.59|81.95|80.65|82|80.7|81.85|80.55|244
1683733500000|2023-05-10 15:45:00|81.94|80.64|82.07|80.77|82.1|80.8|81.92|80.62|229
1683733800000|2023-05-10 15:50:00|82.06|80.76|81.89|80.59|82.07|80.77|81.79|80.49|296
1683734100000|2023-05-10 15:55:00|81.9|80.6|81.84|80.54|81.93|80.63|81.79|80.49|214
1683734400000|2023-05-10 16:00:00|81.83|80.53|81.94|80.64|81.98|80.68|81.8|80.5|264
1683734700000|2023-05-10 16:05:00|81.93|80.63|81.87|80.57|81.93|80.63|81.83|80.53|213
1683735000000|2023-05-10 16:10:00|81.89|80.59|82.04|80.74|82.12|80.82|81.83|80.53|287
1683735300000|2023-05-10 16:15:00|82.05|80.75|82.19|80.89|82.21|80.91|81.91|80.61|308
1683735600000|2023-05-10 16:20:00|82.18|80.88|82.03|80.73|82.19|80.89|81.89|80.59|264
1683735900000|2023-05-10 16:25:00|82.04|80.74|82.14|80.84|82.15|80.85|81.96|80.66|171
1683736200000|2023-05-10 16:30:00|82.13|80.83|81.98|80.68|82.16|80.86|81.89|80.59|252
1683736500000|2023-05-10 16:35:00|81.97|80.67|81.84|80.54|82|80.7|81.81|80.51|286
1683736800000|2023-05-10 16:40:00|81.83|80.53|81.75|80.45|81.85|80.55|81.7|80.4|280
1683737100000|2023-05-10 16:45:00|81.74|80.44|81.77|80.47|81.89|80.59|81.72|80.42|218
1683737400000|2023-05-10 16:50:00|81.76|80.46|81.79|80.49|81.81|80.51|81.69|80.39|261
1683737700000|2023-05-10 16:55:00|81.78|80.48|81.7|80.4|81.87|80.57|81.67|80.37|218
1683738000000|2023-05-10 17:00:00|81.71|80.41|81.76|80.46|81.86|80.56|81.69|80.39|217
1683738300000|2023-05-10 17:05:00|81.75|80.45|81.54|80.24|81.81|80.51|81.52|80.22|252
1683738600000|2023-05-10 17:10:00|81.52|80.22|80.94|79.64|81.54|80.24|80.76|79.46|535
1683738900000|2023-05-10 17:15:00|80.95|79.65|79.41|78.11|80.95|79.65|78.61|77.31|887
1683739200000|2023-05-10 17:20:00|79.42|78.12|78.6|77.3|79.42|78.12|77.84|76.54|883
1683739500000|2023-05-10 17:25:00|78.59|77.29|79.32|78.02|79.52|78.22|78.56|77.26|670
1683739800000|2023-05-10 17:30:00|79.33|78.03|79.57|78.27|79.89|78.59|79.2|77.9|753
1683740100000|2023-05-10 17:35:00|79.58|78.28|79.78|78.48|79.8|78.5|79.43|78.13|601
1683740400000|2023-05-10 17:40:00|79.77|78.47|79.72|78.42|79.79|78.49|79.45|78.15|501
1683740700000|2023-05-10 17:45:00|79.73|78.43|79.9|78.6|79.95|78.65|79.48|78.18|561
1683741000000|2023-05-10 17:50:00|79.89|78.59|79.82|78.52|79.89|78.59|79.66|78.36|506
1683741300000|2023-05-10 17:55:00|79.83|78.53|80.23|78.93|80.26|78.96|79.76|78.46|463
1683741600000|2023-05-10 18:00:00|80.24|78.94|80.21|78.91|80.25|78.95|80.08|78.78|471
1683741900000|2023-05-10 18:05:00|80.22|78.92|80.14|78.84|80.28|78.98|79.99|78.69|432
1683742200000|2023-05-10 18:10:00|80.15|78.85|80.11|78.81|80.36|79.06|80.08|78.78|487
1683742500000|2023-05-10 18:15:00|80.09|78.79|80.55|79.25|80.58|79.28|80.07|78.77|491
1683742800000|2023-05-10 18:20:00|80.56|79.26|80.55|79.25|80.65|79.35|80.53|79.23|318
1683743100000|2023-05-10 18:25:00|80.54|79.24|80.66|79.36|80.66|79.36|80.43|79.13|312
1683743400000|2023-05-10 18:30:00|80.65|79.35|80.82|79.52|80.84|79.54|80.57|79.27|382
1683743700000|2023-05-10 18:35:00|80.83|79.53|80.76|79.46|80.83|79.53|80.67|79.37|335
1683744000000|2023-05-10 18:40:00|80.75|79.45|81.03|79.73|81.04|79.74|80.73|79.43|271
1683744300000|2023-05-10 18:45:00|81.04|79.74|80.81|79.51|81.24|79.94|80.79|79.49|467
1683744600000|2023-05-10 18:50:00|80.79|79.49|80.91|79.61|80.99|79.69|80.78|79.48|359
1683744900000|2023-05-10 18:55:00|80.92|79.62|80.75|79.45|80.93|79.63|80.73|79.43|278
1683745200000|2023-05-10 19:00:00|80.77|79.47|81.71|80.41|82.22|80.92|80.67|79.37|492
1683745500000|2023-05-10 19:05:00|81.69|80.39|81.41|80.11|81.77|80.47|81.33|80.03|554
1683745800000|2023-05-10 19:10:00|81.42|80.12|81.34|80.04|81.61|80.31|81.3|80|456
1683746100000|2023-05-10 19:15:00|81.35|80.05|81.53|80.23|81.59|80.29|81.31|80.01|391
1683746400000|2023-05-10 19:20:00|81.54|80.24|81.66|80.36|81.69|80.39|81.44|80.14|434
1683746700000|2023-05-10 19:25:00|81.67|80.37|81.82|80.52|81.89|80.59|81.61|80.31|330
1683747000000|2023-05-10 19:30:00|81.83|80.53|81.77|80.47|81.96|80.66|81.75|80.45|358
1683747300000|2023-05-10 19:35:00|81.78|80.48|81.73|80.43|81.9|80.6|81.71|80.41|301
1683747600000|2023-05-10 19:40:00|81.74|80.44|81.74|80.44|81.79|80.49|81.65|80.35|220
1683747900000|2023-05-10 19:45:00|81.71|80.41|81.89|80.59|81.97|80.67|81.71|80.41|297
1683748200000|2023-05-10 19:50:00|81.88|80.58|81.85|80.55|81.88|80.58|81.69|80.39|308
1683748500000|2023-05-10 19:55:00|81.84|80.54|81.88|80.58|81.92|80.62|81.78|80.48|267
1683748800000|2023-05-10 20:00:00|81.89|80.59|81.92|80.62|81.93|80.63|81.73|80.43|326
1683749100000|2023-05-10 20:05:00|81.91|80.61|82.02|80.72|82.05|80.75|81.86|80.56|263
1683749400000|2023-05-10 20:10:00|82.01|80.71|82.09|80.79|82.13|80.83|82|80.7|230
1683749700000|2023-05-10 20:15:00|82.11|80.81|82.41|81.11|82.63|81.33|82.1|80.8|391
1683750000000|2023-05-10 20:20:00|82.46|81.16|82.2|80.9|82.53|81.23|82.16|80.86|523
1683750300000|2023-05-10 20:25:00|82.18|80.88|82.33|81.03|82.43|81.13|82.16|80.86|334
1683750600000|2023-05-10 20:30:00|82.34|81.04|82.34|81.04|82.56|81.26|82.31|81.01|378
1683750900000|2023-05-10 20:35:00|82.35|81.05|82.53|81.23|82.54|81.24|82.33|81.03|224
1683751200000|2023-05-10 20:40:00|82.54|81.24|82.49|81.19|82.56|81.26|82.46|81.16|198
1683751500000|2023-05-10 20:45:00|82.48|81.18|82.39|81.09|82.59|81.29|82.39|81.09|288
1683751800000|2023-05-10 20:50:00|82.4|81.1|82.37|81.07|82.45|81.15|82.31|81.01|185
1683752100000|2023-05-10 20:55:00|82.36|81.06|82.47|81.17|82.47|81.17|82.34|81.04|157
1683752400000|2023-05-10 21:00:00|82.48|81.18|82.41|81.11|82.51|81.21|82.34|81.04|99
1683752700000|2023-05-10 21:05:00|82.42|81.12|82.41|81.11|82.49|81.19|82.41|81.11|55
1683753000000|2023-05-10 21:10:00|82.42|81.12|82.49|81.19|82.52|81.22|82.42|81.12|33
1683753300000|2023-05-10 21:15:00|82.5|81.2|82.48|81.18|82.55|81.25|82.47|81.17|64
1683753600000|2023-05-10 21:20:00|82.49|81.19|81.63|80.33|82.56|81.26|81.63|80.33|180
1683753900000|2023-05-10 21:25:00|81.62|80.32|81.92|80.62|82.09|80.79|81.62|80.32|248
1683754200000|2023-05-10 21:30:00|81.93|80.63|81.64|80.34|81.98|80.68|81.49|80.19|201
1683754500000|2023-05-10 21:35:00|81.63|80.33|81.77|80.47|81.85|80.55|81.63|80.33|101
1683754800000|2023-05-10 21:40:00|81.78|80.48|81.61|80.31|81.79|80.49|81.61|80.31|49
1683755100000|2023-05-10 21:45:00|81.6|80.3|81.68|80.38|81.75|80.45|81.5|80.2|87
1683755400000|2023-05-10 21:50:00|81.69|80.39|81.64|80.34|81.69|80.39|81.63|80.33|43
1683755700000|2023-05-10 21:55:00|81.63|80.33|81.6|80.3|81.67|80.37|81.6|80.3|62
1683756000000|2023-05-10 22:00:00|81.64|80.34|81.88|80.58|81.92|80.62|81.56|80.26|258
1683756300000|2023-05-10 22:05:00|81.89|80.59|81.8|80.5|81.95|80.65|81.8|80.5|155
1683756600000|2023-05-10 22:10:00|81.79|80.49|81.72|80.42|81.82|80.52|81.66|80.36|201
1683756900000|2023-05-10 22:15:00|81.73|80.43|81.73|80.43|81.8|80.5|81.64|80.34|185
1683757200000|2023-05-10 22:20:00|81.72|80.42|81.78|80.48|81.81|80.51|81.57|80.27|231
1683757500000|2023-05-10 22:25:00|81.76|80.46|81.59|80.29|81.79|80.49|81.56|80.26|146
1683757800000|2023-05-10 22:30:00|81.57|80.27|81.51|80.21|81.6|80.3|81.5|80.2|219
1683758100000|2023-05-10 22:35:00|81.5|80.2|81.72|80.42|81.77|80.47|81.47|80.17|265
1683758400000|2023-05-10 22:40:00|81.71|80.41|81.52|80.22|81.72|80.42|81.49|80.19|189
1683758700000|2023-05-10 22:45:00|81.51|80.21|81.63|80.33|81.64|80.34|81.42|80.12|224
1683759000000|2023-05-10 22:50:00|81.62|80.32|81.64|80.34|81.67|80.37|81.53|80.23|246
1683759300000|2023-05-10 22:55:00|81.66|80.36|81.72|80.42|81.75|80.45|81.62|80.32|176
1683759600000|2023-05-10 23:00:00|81.71|80.41|82.04|80.74|82.08|80.78|81.69|80.39|332
1683759900000|2023-05-10 23:05:00|82.03|80.73|81.64|80.34|82.06|80.76|81.61|80.31|292
1683760200000|2023-05-10 23:10:00|81.66|80.36|81.65|80.35|81.77|80.47|81.63|80.33|189
1683760500000|2023-05-10 23:15:00|81.68|80.38|81.73|80.43|81.76|80.46|81.61|80.31|270
1683760800000|2023-05-10 23:20:00|81.72|80.42|81.58|80.28|81.73|80.43|81.56|80.26|245
1683761100000|2023-05-10 23:25:00|81.59|80.29|81.64|80.34|81.72|80.42|81.55|80.25|294
1683761400000|2023-05-10 23:30:00|81.63|80.33|81.64|80.34|81.64|80.34|81.52|80.22|177
1683761700000|2023-05-10 23:35:00|81.62|80.32|81.72|80.42|81.75|80.45|81.58|80.28|106
1683762000000|2023-05-10 23:40:00|81.73|80.43|81.78|80.48|81.78|80.48|81.69|80.39|168
1683762300000|2023-05-10 23:45:00|81.77|80.47|81.76|80.46|81.81|80.51|81.72|80.42|165
1683762600000|2023-05-10 23:50:00|81.77|80.47|81.77|80.47|81.89|80.59|81.75|80.45|167
1683762900000|2023-05-10 23:55:00|81.78|80.48|81.63|80.33|81.8|80.5|81.58|80.28|242
1683763200000|2023-05-11 00:00:00|81.64|80.34|81.52|80.22|81.69|80.39|81.51|80.21|320
1683763500000|2023-05-11 00:05:00|81.54|80.24|81.35|80.05|81.54|80.24|81.32|80.02|297
1683763800000|2023-05-11 00:10:00|81.34|80.04|81.36|80.06|81.39|80.09|81.25|79.95|291
1683764100000|2023-05-11 00:15:00|81.35|80.05|81.53|80.23|81.54|80.24|81.28|79.98|264
1683764400000|2023-05-11 00:20:00|81.52|80.22|81.26|79.96|81.54|80.24|81.11|79.81|423
1683764700000|2023-05-11 00:25:00|81.27|79.97|81.17|79.87|81.29|79.99|81.07|79.77|375
1683765000000|2023-05-11 00:30:00|81.19|79.89|80.88|79.58|81.24|79.94|80.87|79.57|403
1683765300000|2023-05-11 00:35:00|80.89|79.59|80.93|79.63|81|79.7|80.88|79.58|299
1683765600000|2023-05-11 00:40:00|80.92|79.62|80.8|79.5|80.93|79.63|80.66|79.36|475
1683765900000|2023-05-11 00:45:00|80.78|79.48|80.6|79.3|80.83|79.53|80.47|79.17|453
1683766200000|2023-05-11 00:50:00|80.61|79.31|80.78|79.48|80.84|79.54|80.61|79.31|369
1683766500000|2023-05-11 00:55:00|80.79|79.49|80.55|79.25|80.8|79.5|80.54|79.24|331
1683766800000|2023-05-11 01:00:00|80.56|79.26|80.76|79.46|80.81|79.51|80.56|79.26|342
1683767100000|2023-05-11 01:05:00|80.75|79.45|80.85|79.55|80.9|79.6|80.73|79.43|262
1683767400000|2023-05-11 01:10:00|80.87|79.57|80.92|79.62|80.92|79.62|80.71|79.41|233
1683767700000|2023-05-11 01:15:00|80.91|79.61|81.13|79.83|81.15|79.85|80.91|79.61|254
1683768000000|2023-05-11 01:20:00|81.15|79.85|81.15|79.85|81.19|79.89|81.07|79.77|201
1683768300000|2023-05-11 01:25:00|81.14|79.84|81.26|79.96|81.33|80.03|81.11|79.81|226
1683768600000|2023-05-11 01:30:00|81.27|79.97|81.04|79.74|81.29|79.99|80.89|79.59|349
1683768900000|2023-05-11 01:35:00|81.02|79.72|81.19|79.89|81.21|79.91|81|79.7|215
1683769200000|2023-05-11 01:40:00|81.2|79.9|81.21|79.91|81.28|79.98|81.16|79.86|245
1683769500000|2023-05-11 01:45:00|81.22|79.92|81.02|79.72|81.25|79.95|80.96|79.66|280
1683769800000|2023-05-11 01:50:00|81.03|79.73|81.05|79.75|81.06|79.76|80.96|79.66|182
1683770100000|2023-05-11 01:55:00|81.04|79.74|81.01|79.71|81.21|79.91|81.01|79.71|242
1683770400000|2023-05-11 02:00:00|81.03|79.73|81.01|79.71|81.08|79.78|80.85|79.55|296
1683770700000|2023-05-11 02:05:00|81.02|79.72|81.02|79.72|81.1|79.8|80.96|79.66|260
1683771000000|2023-05-11 02:10:00|81.01|79.71|81.06|79.76|81.08|79.78|80.96|79.66|242
1683771300000|2023-05-11 02:15:00|81.05|79.75|81.13|79.83|81.19|79.89|81.04|79.74|230
1683771600000|2023-05-11 02:20:00|81.12|79.82|81.08|79.78|81.17|79.87|81.01|79.71|232
1683771900000|2023-05-11 02:25:00|81.07|79.77|80.98|79.68|81.07|79.77|80.89|79.59|229
1683772200000|2023-05-11 02:30:00|80.97|79.67|80.79|79.49|81.01|79.71|80.77|79.47|225
1683772500000|2023-05-11 02:35:00|80.8|79.5|80.88|79.58|80.9|79.6|80.74|79.44|232
1683772800000|2023-05-11 02:40:00|80.87|79.57|80.89|79.59|80.94|79.64|80.79|79.49|199
1683773100000|2023-05-11 02:45:00|80.9|79.6|80.99|79.69|81|79.7|80.89|79.59|216
1683773400000|2023-05-11 02:50:00|81|79.7|80.91|79.61|81.02|79.72|80.87|79.57|136
1683773700000|2023-05-11 02:55:00|80.92|79.62|81|79.7|81|79.7|80.84|79.54|190
1683774000000|2023-05-11 03:00:00|80.99|79.69|81.06|79.76|81.1|79.8|80.64|79.34|406
1683774300000|2023-05-11 03:05:00|81.05|79.75|80.98|79.68|81.1|79.8|80.98|79.68|238
1683774600000|2023-05-11 03:10:00|80.99|79.69|80.76|79.46|81|79.7|80.73|79.43|385
1683774900000|2023-05-11 03:15:00|80.75|79.45|80.9|79.6|80.9|79.6|80.5|79.2|391
1683775200000|2023-05-11 03:20:00|80.89|79.59|80.92|79.62|80.92|79.62|80.71|79.41|284
1683775500000|2023-05-11 03:25:00|80.91|79.61|81.02|79.72|81.05|79.75|80.86|79.56|310
1683775800000|2023-05-11 03:30:00|81.01|79.71|81|79.7|81.06|79.76|80.95|79.65|221
1683776100000|2023-05-11 03:35:00|81.01|79.71|80.88|79.58|81.16|79.86|80.86|79.56|342
1683776400000|2023-05-11 03:40:00|80.87|79.57|81.59|80.29|81.7|80.4|80.84|79.54|453
1683776700000|2023-05-11 03:45:00|81.58|80.28|81.04|79.74|81.62|80.32|80.83|79.53|326
1683777000000|2023-05-11 03:50:00|81.05|79.75|81.1|79.8|81.18|79.88|81.04|79.74|199
1683777300000|2023-05-11 03:55:00|81.09|79.79|81|79.7|81.13|79.83|80.92|79.62|281
1683777600000|2023-05-11 04:00:00|81.01|79.71|81.07|79.77|81.09|79.79|80.94|79.64|224
1683777900000|2023-05-11 04:05:00|81.09|79.79|80.95|79.65|81.12|79.82|80.92|79.62|159
1683778200000|2023-05-11 04:10:00|80.97|79.67|81.07|79.77|81.12|79.82|80.95|79.65|167
1683778500000|2023-05-11 04:15:00|81.08|79.78|80.99|79.69|81.12|79.82|80.95|79.65|247
1683778800000|2023-05-11 04:20:00|80.98|79.68|80.85|79.55|81|79.7|80.82|79.52|252
1683779100000|2023-05-11 04:25:00|80.86|79.56|80.82|79.52|80.92|79.62|80.76|79.46|263
1683779400000|2023-05-11 04:30:00|80.81|79.51|80.98|79.68|81.06|79.76|80.81|79.51|179
1683779700000|2023-05-11 04:35:00|80.97|79.67|81.07|79.77|81.09|79.79|80.96|79.66|214
1683780000000|2023-05-11 04:40:00|81.06|79.76|81.02|79.72|81.1|79.8|80.99|79.69|125
1683780300000|2023-05-11 04:45:00|81.01|79.71|81.09|79.79|81.11|79.81|81|79.7|138
1683780600000|2023-05-11 04:50:00|81.1|79.8|81.15|79.85|81.19|79.89|81.08|79.78|173
1683780900000|2023-05-11 04:55:00|81.16|79.86|81.18|79.88|81.19|79.89|81.14|79.84|169
1683781200000|2023-05-11 05:00:00|81.19|79.89|81.4|80.1|81.41|80.11|81.13|79.83|267
1683781500000|2023-05-11 05:05:00|81.41|80.11|81.34|80.04|81.49|80.19|81.27|79.97|195
1683781800000|2023-05-11 05:10:00|81.33|80.03|81.32|80.02|81.34|80.04|81.19|79.89|208
1683782100000|2023-05-11 05:15:00|81.33|80.03|81.14|79.84|81.33|80.03|81.12|79.82|170
1683782400000|2023-05-11 05:20:00|81.16|79.86|81.27|79.97|81.3|80|81.01|79.71|289
1683782700000|2023-05-11 05:25:00|81.28|79.98|81.32|80.02|81.34|80.04|81.2|79.9|192
1683783000000|2023-05-11 05:30:00|81.33|80.03|81.27|79.97|81.43|80.13|81.2|79.9|223
1683783300000|2023-05-11 05:35:00|81.26|79.96|81.11|79.81|81.31|80.01|81.08|79.78|194
1683783600000|2023-05-11 05:40:00|81.1|79.8|81.08|79.78|81.17|79.87|81.06|79.76|142
1683783900000|2023-05-11 05:45:00|81.09|79.79|81.21|79.91|81.24|79.94|81.07|79.77|158
1683784200000|2023-05-11 05:50:00|81.22|79.92|81.29|79.99|81.33|80.03|81.21|79.91|165
1683784500000|2023-05-11 05:55:00|81.3|80|81.33|80.03|81.37|80.07|81.3|80|177
1683784800000|2023-05-11 06:00:00|81.32|80.02|81.25|79.95|81.39|80.09|81.24|79.94|177
1683785100000|2023-05-11 06:05:00|81.26|79.96|81.15|79.85|81.27|79.97|81.13|79.83|123
1683785400000|2023-05-11 06:10:00|81.14|79.84|81.28|79.98|81.28|79.98|81.13|79.83|108
1683785700000|2023-05-11 06:15:00|81.26|79.96|81.07|79.77|81.3|80|81.03|79.73|217
1683786000000|2023-05-11 06:20:00|81.06|79.76|81.1|79.8|81.12|79.82|80.94|79.64|201
1683786300000|2023-05-11 06:25:00|81.11|79.81|81.12|79.82|81.14|79.84|80.99|79.69|104
1683786600000|2023-05-11 06:30:00|81.14|79.84|81.14|79.84|81.23|79.93|81.08|79.78|173
1683786900000|2023-05-11 06:35:00|81.13|79.83|80.89|79.59|81.25|79.95|80.86|79.56|260
1683787200000|2023-05-11 06:40:00|80.9|79.6|81|79.7|81.01|79.71|80.84|79.54|192
1683787500000|2023-05-11 06:45:00|81.01|79.71|81.05|79.75|81.08|79.78|80.93|79.63|209
1683787800000|2023-05-11 06:50:00|81.06|79.76|81|79.7|81.08|79.78|80.95|79.65|211
1683788100000|2023-05-11 06:55:00|81.01|79.71|81.08|79.78|81.11|79.81|80.98|79.68|143
1683788400000|2023-05-11 07:00:00|81.07|79.77|80.97|79.67|81.1|79.8|80.92|79.62|215
1683788700000|2023-05-11 07:05:00|80.95|79.65|81.26|79.96|81.28|79.98|80.95|79.65|274
1683789000000|2023-05-11 07:10:00|81.25|79.95|81.23|79.93|81.31|80.01|81.22|79.92|180
1683789300000|2023-05-11 07:15:00|81.22|79.92|81.21|79.91|81.27|79.97|81.19|79.89|65
1683789600000|2023-05-11 07:20:00|81.2|79.9|81.27|79.97|81.31|80.01|81.19|79.89|134
1683789900000|2023-05-11 07:25:00|81.24|79.94|81.23|79.93|81.3|80|81.21|79.91|103
1683790200000|2023-05-11 07:30:00|81.24|79.94|81.32|80.02|81.33|80.03|81.21|79.91|115
1683790500000|2023-05-11 07:35:00|81.31|80.01|81.32|80.02|81.34|80.04|81.27|79.97|82
1683790800000|2023-05-11 07:40:00|81.31|80.01|81.28|79.98|81.32|80.02|81.23|79.93|178
1683791100000|2023-05-11 07:45:00|81.27|79.97|81.24|79.94|81.29|79.99|81.18|79.88|169
1683791400000|2023-05-11 07:50:00|81.22|79.92|81.2|79.9|81.29|79.99|81.16|79.86|178
1683791700000|2023-05-11 07:55:00|81.19|79.89|80.98|79.68|81.2|79.9|80.96|79.66|266
1683792000000|2023-05-11 08:00:00|80.99|79.69|80.41|79.11|81.07|79.77|79.72|78.42|608
1683792300000|2023-05-11 08:05:00|80.4|79.1|80.73|79.43|80.74|79.44|80.4|79.1|383
1683792600000|2023-05-11 08:10:00|80.74|79.44|80.44|79.14|80.74|79.44|80.33|79.03|465
1683792900000|2023-05-11 08:15:00|80.43|79.13|80.63|79.33|80.72|79.42|80.34|79.04|422
1683793200000|2023-05-11 08:20:00|80.62|79.32|80.56|79.26|80.64|79.34|80.42|79.12|348
1683793500000|2023-05-11 08:25:00|80.55|79.25|80.58|79.28|80.69|79.39|80.55|79.25|278
1683793800000|2023-05-11 08:30:00|80.57|79.27|80.52|79.22|80.64|79.34|80.47|79.17|371
1683794100000|2023-05-11 08:35:00|80.54|79.24|80.44|79.14|80.55|79.25|80.31|79.01|473
1683794400000|2023-05-11 08:40:00|80.45|79.15|80.61|79.31|80.67|79.37|80.42|79.12|282
1683794700000|2023-05-11 08:45:00|80.6|79.3|80.44|79.14|80.62|79.32|80.4|79.1|313
1683795000000|2023-05-11 08:50:00|80.45|79.15|80.61|79.31|80.61|79.31|80.35|79.05|310
1683795300000|2023-05-11 08:55:00|80.6|79.3|80.56|79.26|80.64|79.34|80.47|79.17|244
1683795600000|2023-05-11 09:00:00|80.55|79.25|80.66|79.36|80.68|79.38|80.46|79.16|275
1683795900000|2023-05-11 09:05:00|80.67|79.37|80.73|79.43|80.75|79.45|80.6|79.3|200
1683796200000|2023-05-11 09:10:00|80.72|79.42|80.76|79.46|80.79|79.49|80.69|79.39|154
1683796500000|2023-05-11 09:15:00|80.78|79.48|80.74|79.44|80.91|79.61|80.74|79.44|232
1683796800000|2023-05-11 09:20:00|80.73|79.43|80.76|79.46|80.84|79.54|80.69|79.39|165
1683797100000|2023-05-11 09:25:00|80.75|79.45|80.81|79.51|80.83|79.53|80.69|79.39|187
1683797400000|2023-05-11 09:30:00|80.82|79.52|80.72|79.42|80.84|79.54|80.72|79.42|178
1683797700000|2023-05-11 09:35:00|80.73|79.43|80.89|79.59|80.9|79.6|80.69|79.39|153
1683798000000|2023-05-11 09:40:00|80.88|79.58|80.94|79.64|80.95|79.65|80.87|79.57|118
1683798300000|2023-05-11 09:45:00|80.93|79.63|80.83|79.53|80.93|79.63|80.81|79.51|153
1683798600000|2023-05-11 09:50:00|80.86|79.56|80.85|79.55|80.89|79.59|80.78|79.48|181
1683798900000|2023-05-11 09:55:00|80.86|79.56|80.77|79.47|80.86|79.56|80.77|79.47|152
1683799200000|2023-05-11 10:00:00|80.78|79.48|80.87|79.57|80.88|79.58|80.74|79.44|164
1683799500000|2023-05-11 10:05:00|80.88|79.58|80.9|79.6|80.91|79.61|80.83|79.53|124
1683799800000|2023-05-11 10:10:00|80.91|79.61|81.02|79.72|81.03|79.73|80.9|79.6|172
1683800100000|2023-05-11 10:15:00|81.03|79.73|80.99|79.69|81.09|79.79|80.96|79.66|190
1683800400000|2023-05-11 10:20:00|81|79.7|80.98|79.68|81.02|79.72|80.92|79.62|171
1683800700000|2023-05-11 10:25:00|80.97|79.67|81.04|79.74|81.07|79.77|80.97|79.67|148
1683801000000|2023-05-11 10:30:00|81.05|79.75|81.05|79.75|81.07|79.77|80.95|79.65|170
1683801300000|2023-05-11 10:35:00|81.06|79.76|81.14|79.84|81.15|79.85|81.05|79.75|205
1683801600000|2023-05-11 10:40:00|81.15|79.85|81.24|79.94|81.25|79.95|81.14|79.84|194
1683801900000|2023-05-11 10:45:00|81.25|79.95|81.3|80|81.33|80.03|81.19|79.89|214
1683802200000|2023-05-11 10:50:00|81.26|79.96|81.29|79.99|81.35|80.05|81.26|79.96|205
1683802500000|2023-05-11 10:55:00|81.3|80|81.3|80|81.36|80.06|81.1|79.8|259
1683802800000|2023-05-11 11:00:00|81.31|80.01|81.18|79.88|81.31|80.01|81.14|79.84|139
1683803100000|2023-05-11 11:05:00|81.17|79.87|81.37|80.07|81.38|80.08|81.15|79.85|230
1683803400000|2023-05-11 11:10:00|81.36|80.06|81.51|80.21|81.52|80.22|81.26|79.96|289
1683803700000|2023-05-11 11:15:00|81.53|80.23|81.6|80.3|81.69|80.39|81.51|80.21|322
1683804000000|2023-05-11 11:20:00|81.59|80.29|81.54|80.24|81.66|80.36|81.52|80.22|252
1683804300000|2023-05-11 11:25:00|81.53|80.23|81.43|80.13|81.55|80.25|81.4|80.1|296
1683804600000|2023-05-11 11:30:00|81.44|80.14|81.49|80.19|81.61|80.31|81.42|80.12|297
1683804900000|2023-05-11 11:35:00|81.47|80.17|81.32|80.02|81.49|80.19|81.31|80.01|201
1683805200000|2023-05-11 11:40:00|81.33|80.03|81.3|80|81.38|80.08|81.27|79.97|216
1683805500000|2023-05-11 11:45:00|81.31|80.01|81.21|79.91|81.33|80.03|81.21|79.91|290
1683805800000|2023-05-11 11:50:00|81.22|79.92|81.26|79.96|81.3|80|81.15|79.85|265
1683806100000|2023-05-11 11:55:00|81.27|79.97|81.15|79.85|81.27|79.97|81.11|79.81|251
1683806400000|2023-05-11 12:00:00|81.16|79.86|81.32|80.02|81.39|80.09|81.13|79.83|296
1683806700000|2023-05-11 12:05:00|81.33|80.03|81.74|80.44|81.79|80.49|81.31|80.01|470
1683807000000|2023-05-11 12:10:00|81.75|80.45|82.01|80.71|82.2|80.9|81.71|80.41|499
1683807300000|2023-05-11 12:15:00|81.99|80.69|82.02|80.72|82.29|80.99|81.92|80.62|544
1683807600000|2023-05-11 12:20:00|82.03|80.73|82.24|80.94|82.24|80.94|81.99|80.69|426
1683807900000|2023-05-11 12:25:00|82.23|80.93|82.48|81.18|82.52|81.22|82.18|80.88|392
1683808200000|2023-05-11 12:30:00|82.49|81.19|82.11|80.81|82.61|81.31|81.82|80.52|578
1683808500000|2023-05-11 12:35:00|82.12|80.82|81.98|80.68|82.35|81.05|81.95|80.65|553
1683808800000|2023-05-11 12:40:00|81.99|80.69|81.56|80.26|82.01|80.71|81.42|80.12|542
1683809100000|2023-05-11 12:45:00|81.57|80.27|81.93|80.63|82.01|80.71|81.44|80.14|561
1683809400000|2023-05-11 12:50:00|81.94|80.64|81.93|80.63|82.17|80.87|81.9|80.6|332
1683809700000|2023-05-11 12:55:00|81.95|80.65|81.81|80.51|81.95|80.65|81.72|80.42|355
1683810000000|2023-05-11 13:00:00|81.8|80.5|81.95|80.65|81.99|80.69|81.6|80.3|433
1683810300000|2023-05-11 13:05:00|81.97|80.67|81.99|80.69|82.13|80.83|81.89|80.59|377
1683810600000|2023-05-11 13:10:00|81.98|80.68|81.63|80.33|82.08|80.78|81.44|80.14|462
1683810900000|2023-05-11 13:15:00|81.61|80.31|81.57|80.27|81.77|80.47|81.48|80.18|418
1683811200000|2023-05-11 13:20:00|81.56|80.26|81.59|80.29|81.63|80.33|81.38|80.08|304
1683811500000|2023-05-11 13:25:00|81.6|80.3|81.48|80.18|81.72|80.42|81.47|80.17|344
1683811800000|2023-05-11 13:30:00|81.49|80.19|81.63|80.33|81.72|80.42|81.36|80.06|504
1683812100000|2023-05-11 13:35:00|81.65|80.35|82.18|80.88|82.21|80.91|81.64|80.34|494
1683812400000|2023-05-11 13:40:00|82.19|80.89|82.45|81.15|82.6|81.3|82.02|80.72|570
1683812700000|2023-05-11 13:45:00|82.44|81.14|82.04|80.74|82.5|81.2|81.92|80.62|523
1683813000000|2023-05-11 13:50:00|82.03|80.73|81.77|80.47|82.09|80.79|81.71|80.41|617
1683813300000|2023-05-11 13:55:00|81.76|80.46|81.96|80.66|82.04|80.74|81.52|80.22|610
1683813600000|2023-05-11 14:00:00|81.97|80.67|81.76|80.46|82.1|80.8|81.32|80.02|562
1683813900000|2023-05-11 14:05:00|81.75|80.45|81.45|80.15|81.76|80.46|81.43|80.13|579
1683814200000|2023-05-11 14:10:00|81.44|80.14|82.27|80.97|82.32|81.02|81.44|80.14|481
1683814500000|2023-05-11 14:15:00|82.26|80.96|82.2|80.9|82.46|81.16|82.2|80.9|359
1683814800000|2023-05-11 14:20:00|82.19|80.89|82.11|80.81|82.19|80.89|81.97|80.67|441
1683815100000|2023-05-11 14:25:00|82.13|80.83|81.76|80.46|82.15|80.85|81.76|80.46|352
1683815400000|2023-05-11 14:30:00|81.77|80.47|81.6|80.3|81.94|80.64|81.59|80.29|348
1683815700000|2023-05-11 14:35:00|81.59|80.29|81.73|80.43|81.76|80.46|81.54|80.24|330
1683816000000|2023-05-11 14:40:00|81.72|80.42|81.43|80.13|81.8|80.5|81.4|80.1|453
1683816300000|2023-05-11 14:45:00|81.44|80.14|81.19|79.89|81.56|80.26|81.12|79.82|477
1683816600000|2023-05-11 14:50:00|81.2|79.9|80.99|79.69|81.34|80.04|80.73|79.43|592
1683816900000|2023-05-11 14:55:00|80.98|79.68|81.07|79.77|81.08|79.78|80.91|79.61|334
1683817200000|2023-05-11 15:00:00|81.08|79.78|81.7|80.4|81.7|80.4|80.96|79.66|381
1683817500000|2023-05-11 15:05:00|81.69|80.39|81.73|80.43|81.83|80.53|81.53|80.23|447
1683817800000|2023-05-11 15:10:00|81.72|80.42|81.17|79.87|81.73|80.43|81.12|79.82|431
1683818100000|2023-05-11 15:15:00|81.16|79.86|81.73|80.43|81.74|80.44|81.14|79.84|436
1683818400000|2023-05-11 15:20:00|81.74|80.44|82.17|80.87|82.18|80.88|81.57|80.27|375
1683818700000|2023-05-11 15:25:00|82.18|80.88|81.97|80.67|82.18|80.88|81.84|80.54|396
1683819000000|2023-05-11 15:30:00|81.98|80.68|81.9|80.6|82.04|80.74|81.78|80.48|326
1683819300000|2023-05-11 15:35:00|81.91|80.61|81.63|80.33|81.97|80.67|81.54|80.24|370
1683819600000|2023-05-11 15:40:00|81.62|80.32|81.67|80.37|81.68|80.38|81.45|80.15|294
1683819900000|2023-05-11 15:45:00|81.68|80.38|81.51|80.21|81.75|80.45|81.44|80.14|322
1683820200000|2023-05-11 15:50:00|81.52|80.22|81.65|80.35|81.77|80.47|81.47|80.17|280
1683820500000|2023-05-11 15:55:00|81.64|80.34|81.52|80.22|81.7|80.4|81.51|80.21|266
1683820800000|2023-05-11 16:00:00|81.51|80.21|81.36|80.06|81.52|80.22|81.28|79.98|308
1683821100000|2023-05-11 16:05:00|81.37|80.07|81.86|80.56|81.87|80.57|81.36|80.06|371
1683821400000|2023-05-11 16:10:00|81.87|80.57|81.62|80.32|81.87|80.57|81.51|80.21|353
1683821700000|2023-05-11 16:15:00|81.63|80.33|81.68|80.38|81.69|80.39|81.36|80.06|357
1683822000000|2023-05-11 16:20:00|81.69|80.39|81.56|80.26|81.76|80.46|81.54|80.24|278
1683822300000|2023-05-11 16:25:00|81.57|80.27|81.35|80.05|81.58|80.28|81.28|79.98|283
1683822600000|2023-05-11 16:30:00|81.34|80.04|81.38|80.08|81.46|80.16|81.2|79.9|258
1683822900000|2023-05-11 16:35:00|81.37|80.07|81.38|80.08|81.45|80.15|81.31|80.01|246
1683823200000|2023-05-11 16:40:00|81.39|80.09|81.46|80.16|81.51|80.21|81.34|80.04|203
1683823500000|2023-05-11 16:45:00|81.48|80.18|81.66|80.36|81.71|80.41|81.47|80.17|198
1683823800000|2023-05-11 16:50:00|81.67|80.37|81.57|80.27|81.7|80.4|81.55|80.25|240
1683824100000|2023-05-11 16:55:00|81.59|80.29|81.18|79.88|81.59|80.29|81.13|79.83|357
1683824400000|2023-05-11 17:00:00|81.17|79.87|80.77|79.47|81.18|79.88|80.75|79.45|379
1683824700000|2023-05-11 17:05:00|80.79|79.49|80.37|79.07|80.81|79.51|80.35|79.05|384
1683825000000|2023-05-11 17:10:00|80.38|79.08|80.43|79.13|80.46|79.16|80.04|78.74|439
1683825300000|2023-05-11 17:15:00|80.44|79.14|79.84|78.54|80.47|79.17|79.76|78.46|465
1683825600000|2023-05-11 17:20:00|79.83|78.53|79.39|78.09|80|78.7|79.08|77.78|583
1683825900000|2023-05-11 17:25:00|79.4|78.1|79.61|78.31|79.71|78.41|79.35|78.05|518
1683826200000|2023-05-11 17:30:00|79.59|78.29|79.88|78.58|79.99|78.69|79.49|78.19|547
1683826500000|2023-05-11 17:35:00|79.89|78.59|79.94|78.64|80.12|78.82|79.82|78.52|490
1683826800000|2023-05-11 17:40:00|79.95|78.65|79.71|78.41|79.99|78.69|79.68|78.38|423
1683827100000|2023-05-11 17:45:00|79.7|78.4|79.83|78.53|79.92|78.62|79.65|78.35|473
1683827400000|2023-05-11 17:50:00|79.82|78.52|79.79|78.49|79.96|78.66|79.74|78.44|354
1683827700000|2023-05-11 17:55:00|79.78|78.48|79.8|78.5|79.82|78.52|79.54|78.24|384
1683828000000|2023-05-11 18:00:00|79.78|78.48|79.74|78.44|79.8|78.5|79.61|78.31|375
1683828300000|2023-05-11 18:05:00|79.75|78.45|79.49|78.19|79.76|78.46|79.42|78.12|388
1683828600000|2023-05-11 18:10:00|79.48|78.18|79.77|78.47|79.79|78.49|79.37|78.07|333
1683828900000|2023-05-11 18:15:00|79.76|78.46|79.5|78.2|79.85|78.55|79.39|78.09|347
1683829200000|2023-05-11 18:20:00|79.49|78.19|79.78|78.48|79.81|78.51|79.27|77.97|397
1683829500000|2023-05-11 18:25:00|79.76|78.46|79.86|78.56|79.9|78.6|79.67|78.37|272
1683829800000|2023-05-11 18:30:00|79.85|78.55|80.03|78.73|80.04|78.74|79.69|78.39|361
1683830100000|2023-05-11 18:35:00|80.02|78.72|79.98|78.68|80.04|78.74|79.86|78.56|289
1683830400000|2023-05-11 18:40:00|79.97|78.67|80.07|78.77|80.14|78.84|79.95|78.65|304
1683830700000|2023-05-11 18:45:00|80.08|78.78|80.23|78.93|80.25|78.95|79.94|78.64|253
1683831000000|2023-05-11 18:50:00|80.22|78.92|80.14|78.84|80.26|78.96|79.99|78.69|273
1683831300000|2023-05-11 18:55:00|80.15|78.85|80.25|78.95|80.28|78.98|80.08|78.78|176
1683831600000|2023-05-11 19:00:00|80.26|78.96|80.2|78.9|80.26|78.96|80.1|78.8|253
1683831900000|2023-05-11 19:05:00|80.19|78.89|80.16|78.86|80.22|78.92|80.07|78.77|205
1683832200000|2023-05-11 19:10:00|80.15|78.85|80.43|79.13|80.47|79.17|80.15|78.85|260
1683832500000|2023-05-11 19:15:00|80.42|79.12|80.33|79.03|80.43|79.13|80.29|78.99|269
1683832800000|2023-05-11 19:20:00|80.32|79.02|80.13|78.83|80.33|79.03|80.07|78.77|279
1683833100000|2023-05-11 19:25:00|80.14|78.84|80.14|78.84|80.29|78.99|80.09|78.79|250
1683833400000|2023-05-11 19:30:00|80.13|78.83|80|78.7|80.18|78.88|79.95|78.65|191
1683833700000|2023-05-11 19:35:00|79.99|78.69|79.78|78.48|80|78.7|79.71|78.41|363
1683834000000|2023-05-11 19:40:00|79.77|78.47|79.6|78.3|79.85|78.55|79.58|78.28|320
1683834300000|2023-05-11 19:45:00|79.61|78.31|79.77|78.47|79.77|78.47|79.44|78.14|416
1683834600000|2023-05-11 19:50:00|79.76|78.46|79.7|78.4|79.8|78.5|79.63|78.33|231
1683834900000|2023-05-11 19:55:00|79.69|78.39|79.74|78.44|79.9|78.6|79.64|78.34|250
1683835200000|2023-05-11 20:00:00|79.75|78.45|79.88|78.58|79.91|78.61|79.7|78.4|260
1683835500000|2023-05-11 20:05:00|79.89|78.59|79.97|78.67|79.97|78.67|79.84|78.54|200
1683835800000|2023-05-11 20:10:00|79.99|78.69|80.05|78.75|80.08|78.78|79.93|78.63|205
1683836100000|2023-05-11 20:15:00|80.06|78.76|80.02|78.72|80.06|78.76|79.97|78.67|168
1683836400000|2023-05-11 20:20:00|80.03|78.73|79.91|78.61|80.05|78.75|79.86|78.56|208
1683836700000|2023-05-11 20:25:00|79.9|78.6|80.05|78.75|80.05|78.75|79.87|78.57|175
1683837000000|2023-05-11 20:30:00|80.04|78.74|80.06|78.76|80.2|78.9|80|78.7|240
1683837300000|2023-05-11 20:35:00|80.05|78.75|80.1|78.8|80.13|78.83|80.01|78.71|168
1683837600000|2023-05-11 20:40:00|80.11|78.81|80.29|78.99|80.33|79.03|80.11|78.81|178
1683837900000|2023-05-11 20:45:00|80.28|78.98|80.35|79.05|80.4|79.1|80.26|78.96|209
1683838200000|2023-05-11 20:50:00|80.36|79.06|80.68|79.38|80.7|79.4|80.34|79.04|276
1683838500000|2023-05-11 20:55:00|80.69|79.39|80.65|79.35|80.74|79.44|80.64|79.34|181
1683838800000|2023-05-11 21:00:00|80.66|79.36|80.9|79.6|80.94|79.64|80.66|79.36|99
1683839100000|2023-05-11 21:05:00|80.91|79.61|80.88|79.58|81.02|79.72|80.84|79.54|118
1683839400000|2023-05-11 21:10:00|80.89|79.59|81|79.7|81.02|79.72|80.88|79.58|57
1683839700000|2023-05-11 21:15:00|81.01|79.71|80.9|79.6|81.02|79.72|80.9|79.6|77
1683840000000|2023-05-11 21:20:00|80.89|79.59|80.74|79.44|80.9|79.6|80.67|79.37|91
1683840300000|2023-05-11 21:25:00|80.73|79.43|80.72|79.42|80.8|79.5|80.71|79.41|66
1683840600000|2023-05-11 21:30:00|80.73|79.43|80.59|79.29|80.73|79.43|80.59|79.29|46
1683840900000|2023-05-11 21:35:00|80.6|79.3|80.67|79.37|80.67|79.37|80.48|79.18|71
1683841200000|2023-05-11 21:40:00|80.68|79.38|80.56|79.26|80.75|79.45|80.56|79.26|54
1683841500000|2023-05-11 21:45:00|80.57|79.27|80.68|79.38|80.68|79.38|80.56|79.26|49
1683841800000|2023-05-11 21:50:00|80.69|79.39|80.7|79.4|80.77|79.47|80.69|79.39|20
1683842100000|2023-05-11 21:55:00|80.71|79.41|80.74|79.44|80.82|79.52|80.71|79.41|68
1683842400000|2023-05-11 22:00:00|80.73|79.43|80.92|79.62|80.92|79.62|80.73|79.43|154
1683842700000|2023-05-11 22:05:00|80.91|79.61|80.93|79.63|81.03|79.73|80.89|79.59|139
1683843000000|2023-05-11 22:10:00|80.94|79.64|80.91|79.61|80.95|79.65|80.8|79.5|140
1683843300000|2023-05-11 22:15:00|80.92|79.62|81.01|79.71|81.01|79.71|80.91|79.61|83
1683843600000|2023-05-11 22:20:00|81|79.7|80.94|79.64|81.15|79.85|80.93|79.63|131
1683843900000|2023-05-11 22:25:00|80.95|79.65|81.06|79.76|81.14|79.84|80.93|79.63|223
1683844200000|2023-05-11 22:30:00|81.05|79.75|81.08|79.78|81.15|79.85|81.02|79.72|204
1683844500000|2023-05-11 22:35:00|81.07|79.77|81.01|79.71|81.29|79.99|80.98|79.68|238
1683844800000|2023-05-11 22:40:00|81|79.7|80.83|79.53|81.18|79.88|80.76|79.46|302
1683845100000|2023-05-11 22:45:00|80.84|79.54|80.99|79.69|81.03|79.73|80.79|79.49|277
1683845400000|2023-05-11 22:50:00|81|79.7|81.01|79.71|81.08|79.78|80.95|79.65|150
1683845700000|2023-05-11 22:55:00|81.02|79.72|80.91|79.61|81.07|79.77|80.89|79.59|174
1683846000000|2023-05-11 23:00:00|80.9|79.6|80.82|79.52|81.02|79.72|80.82|79.52|206
1683846300000|2023-05-11 23:05:00|80.83|79.53|80.7|79.4|80.88|79.58|80.7|79.4|262
1683846600000|2023-05-11 23:10:00|80.69|79.39|80.8|79.5|80.85|79.55|80.66|79.36|259
1683846900000|2023-05-11 23:15:00|80.81|79.51|81|79.7|81.05|79.75|80.81|79.51|333
1683847200000|2023-05-11 23:20:00|81.03|79.73|80.91|79.61|81.03|79.73|80.9|79.6|185
1683847500000|2023-05-11 23:25:00|80.92|79.62|81.04|79.74|81.06|79.76|80.9|79.6|184
1683847800000|2023-05-11 23:30:00|81.05|79.75|80.99|79.69|81.09|79.79|80.99|79.69|194
1683848100000|2023-05-11 23:35:00|81|79.7|81.35|80.05|81.35|80.05|81|79.7|232
1683848400000|2023-05-11 23:40:00|81.34|80.04|81.68|80.38|81.69|80.39|81.34|80.04|382
1683848700000|2023-05-11 23:45:00|81.67|80.37|81.73|80.43|81.82|80.52|81.59|80.29|409
1683849000000|2023-05-11 23:50:00|81.72|80.42|81.72|80.42|81.97|80.67|81.67|80.37|323
1683849300000|2023-05-11 23:55:00|81.71|80.41|81.56|80.26|81.85|80.55|81.56|80.26|263
1683849600000|2023-05-12 00:00:00|81.55|80.25|81.82|80.52|81.83|80.53|81.53|80.23|369
1683849900000|2023-05-12 00:05:00|81.81|80.51|81.76|80.46|82.06|80.76|81.76|80.46|368
1683850200000|2023-05-12 00:10:00|81.75|80.45|81.48|80.18|81.77|80.47|81.34|80.04|252
1683850500000|2023-05-12 00:15:00|81.49|80.19|81.43|80.13|81.66|80.36|81.33|80.03|264
1683850800000|2023-05-12 00:20:00|81.42|80.12|81.37|80.07|81.47|80.17|81.34|80.04|194
1683851100000|2023-05-12 00:25:00|81.38|80.08|81.23|79.93|81.42|80.12|81.22|79.92|226
1683851400000|2023-05-12 00:30:00|81.24|79.94|81.25|79.95|81.36|80.06|81.12|79.82|280
1683851700000|2023-05-12 00:35:00|81.24|79.94|81.35|80.05|81.42|80.12|81.16|79.86|246
1683852000000|2023-05-12 00:40:00|81.34|80.04|81.63|80.33|81.67|80.37|81.33|80.03|294
1683852300000|2023-05-12 00:45:00|81.62|80.32|81.62|80.32|81.66|80.36|81.53|80.23|285
1683852600000|2023-05-12 00:50:00|81.6|80.3|81.91|80.61|81.91|80.61|81.6|80.3|221
1683852900000|2023-05-12 00:55:00|81.9|80.6|82.05|80.75|82.15|80.85|81.87|80.57|316
1683853200000|2023-05-12 01:00:00|82.04|80.74|81.82|80.52|82.14|80.84|81.79|80.49|311
1683853500000|2023-05-12 01:05:00|81.79|80.49|81.62|80.32|81.84|80.54|81.57|80.27|279
1683853800000|2023-05-12 01:10:00|81.63|80.33|81.54|80.24|81.64|80.34|81.5|80.2|191
1683854100000|2023-05-12 01:15:00|81.53|80.23|81.45|80.15|81.66|80.36|81.35|80.05|291
1683854400000|2023-05-12 01:20:00|81.46|80.16|81.22|79.92|81.48|80.18|81.19|79.89|278
1683854700000|2023-05-12 01:25:00|81.23|79.93|81.13|79.83|81.27|79.97|81.06|79.76|269
1683855000000|2023-05-12 01:30:00|81.14|79.84|81.16|79.86|81.2|79.9|80.99|79.69|283
1683855300000|2023-05-12 01:35:00|81.17|79.87|81.2|79.9|81.24|79.94|81.15|79.85|206
1683855600000|2023-05-12 01:40:00|81.19|79.89|81.09|79.79|81.29|79.99|81.08|79.78|237
1683855900000|2023-05-12 01:45:00|81.1|79.8|81.07|79.77|81.15|79.85|80.96|79.66|313
1683856200000|2023-05-12 01:50:00|81.06|79.76|81.01|79.71|81.12|79.82|81.01|79.71|202
1683856500000|2023-05-12 01:55:00|81|79.7|81.01|79.71|81.08|79.78|80.93|79.63|248
1683856800000|2023-05-12 02:00:00|81|79.7|80.97|79.67|81.04|79.74|80.92|79.62|239
1683857100000|2023-05-12 02:05:00|80.98|79.68|81.22|79.92|81.23|79.93|80.96|79.66|193
1683857400000|2023-05-12 02:10:00|81.23|79.93|80.98|79.68|81.27|79.97|80.96|79.66|184
1683857700000|2023-05-12 02:15:00|81|79.7|80.94|79.64|81.01|79.71|80.9|79.6|161
1683858000000|2023-05-12 02:20:00|80.93|79.63|80.86|79.56|80.97|79.67|80.82|79.52|203
1683858300000|2023-05-12 02:25:00|80.82|79.52|80.62|79.32|80.84|79.54|80.59|79.29|273
1683858600000|2023-05-12 02:30:00|80.61|79.31|80.25|78.95|80.66|79.36|80.22|78.92|335
1683858900000|2023-05-12 02:35:00|80.24|78.94|80.4|79.1|80.44|79.14|80.22|78.92|342
1683859200000|2023-05-12 02:40:00|80.41|79.11|80.22|78.92|80.41|79.11|80.1|78.8|273
1683859500000|2023-05-12 02:45:00|80.21|78.91|80.24|78.94|80.29|78.99|80.14|78.84|252
1683859800000|2023-05-12 02:50:00|80.25|78.95|80.25|78.95|80.38|79.08|80.22|78.92|225
1683860100000|2023-05-12 02:55:00|80.24|78.94|79.82|78.52|80.25|78.95|79.38|78.08|599
1683860400000|2023-05-12 03:00:00|79.83|78.53|79.67|78.37|79.84|78.54|79.49|78.19|464
1683860700000|2023-05-12 03:05:00|79.68|78.38|79.4|78.1|79.69|78.39|79.27|77.97|376
1683861000000|2023-05-12 03:10:00|79.39|78.09|78.95|77.65|79.41|78.11|78.91|77.61|393
1683861300000|2023-05-12 03:15:00|78.96|77.66|79.23|77.93|79.33|78.03|78.92|77.62|342
1683861600000|2023-05-12 03:20:00|79.22|77.92|79.2|77.9|79.25|77.95|79.02|77.72|295
1683861900000|2023-05-12 03:25:00|79.21|77.91|79.42|78.12|79.43|78.13|79.16|77.86|278
1683862200000|2023-05-12 03:30:00|79.41|78.11|79.25|77.95|79.43|78.13|79.21|77.91|285
1683862500000|2023-05-12 03:35:00|79.24|77.94|79.28|77.98|79.29|77.99|79.17|77.87|284
1683862800000|2023-05-12 03:40:00|79.27|77.97|79.14|77.84|79.32|78.02|78.92|77.62|318
1683863100000|2023-05-12 03:45:00|79.13|77.83|79.03|77.73|79.14|77.84|78.92|77.62|221
1683863400000|2023-05-12 03:50:00|79.01|77.71|78.87|77.57|79.1|77.8|78.85|77.55|308
1683863700000|2023-05-12 03:55:00|78.85|77.55|78.68|77.38|79|77.7|78.56|77.26|425
1683864000000|2023-05-12 04:00:00|78.69|77.39|78.84|77.54|78.94|77.64|78.41|77.11|489
1683864300000|2023-05-12 04:05:00|78.83|77.53|78.98|77.68|79.05|77.75|78.83|77.53|259
1683864600000|2023-05-12 04:10:00|78.99|77.69|79.04|77.74|79.06|77.76|78.9|77.6|251
1683864900000|2023-05-12 04:15:00|79.05|77.75|79.05|77.75|79.06|77.76|78.95|77.65|262
1683865200000|2023-05-12 04:20:00|79.04|77.74|79.25|77.95|79.3|78|79.02|77.72|304
1683865500000|2023-05-12 04:25:00|79.26|77.96|79.21|77.91|79.27|77.97|79.19|77.89|128
1683865800000|2023-05-12 04:30:00|79.2|77.9|79.22|77.92|79.27|77.97|79.12|77.82|302
1683866100000|2023-05-12 04:35:00|79.23|77.93|79.29|77.99|79.29|77.99|79.19|77.89|182
1683866400000|2023-05-12 04:40:00|79.28|77.98|79.48|78.18|79.49|78.19|79.22|77.92|263
1683866700000|2023-05-12 04:45:00|79.47|78.17|79.81|78.51|79.81|78.51|79.45|78.15|276
1683867000000|2023-05-12 04:50:00|79.82|78.52|79.82|78.52|80.03|78.73|79.78|78.48|354
1683867300000|2023-05-12 04:55:00|79.81|78.51|79.92|78.62|79.93|78.63|79.74|78.44|293
1683867600000|2023-05-12 05:00:00|79.91|78.61|80.04|78.74|80.05|78.75|79.87|78.57|259
1683867900000|2023-05-12 05:05:00|80.03|78.73|79.76|78.46|80.1|78.8|79.75|78.45|315
1683868200000|2023-05-12 05:10:00|79.77|78.47|79.72|78.42|79.81|78.51|79.7|78.4|211
1683868500000|2023-05-12 05:15:00|79.7|78.4|79.53|78.23|79.75|78.45|79.49|78.19|316
1683868800000|2023-05-12 05:20:00|79.54|78.24|79.58|78.28|79.69|78.39|79.49|78.19|220
1683869100000|2023-05-12 05:25:00|79.59|78.29|79.78|78.48|79.8|78.5|79.59|78.29|246
1683869400000|2023-05-12 05:30:00|79.79|78.49|79.66|78.36|79.84|78.54|79.64|78.34|205
1683869700000|2023-05-12 05:35:00|79.65|78.35|79.61|78.31|79.72|78.42|79.59|78.29|190
1683870000000|2023-05-12 05:40:00|79.62|78.32|79.51|78.21|79.67|78.37|79.5|78.2|226
1683870300000|2023-05-12 05:45:00|79.52|78.22|79.5|78.2|79.65|78.35|79.44|78.14|275
1683870600000|2023-05-12 05:50:00|79.49|78.19|78.94|77.64|79.5|78.2|78.41|77.11|629
1683870900000|2023-05-12 05:55:00|78.93|77.63|79.1|77.8|79.23|77.93|78.93|77.63|470
1683871200000|2023-05-12 06:00:00|79.11|77.81|79.1|77.8|79.12|77.82|78.88|77.58|403
1683871500000|2023-05-12 06:05:00|79.11|77.81|78.88|77.58|79.13|77.83|78.88|77.58|250
1683871800000|2023-05-12 06:10:00|78.87|77.57|78.64|77.34|79.02|77.72|78.61|77.31|401
1683872100000|2023-05-12 06:15:00|78.62|77.32|78.66|77.36|78.94|77.64|78.62|77.32|408
1683872400000|2023-05-12 06:20:00|78.67|77.37|78.72|77.42|78.82|77.52|78.61|77.31|397
1683872700000|2023-05-12 06:25:00|78.71|77.41|78.76|77.46|78.87|77.57|78.71|77.41|355
1683873000000|2023-05-12 06:30:00|78.77|77.47|79.13|77.83|79.21|77.91|78.75|77.45|421
1683873300000|2023-05-12 06:35:00|79.12|77.82|79.18|77.88|79.26|77.96|79.12|77.82|321
1683873600000|2023-05-12 06:40:00|79.17|77.87|79.38|78.08|79.39|78.09|79.15|77.85|264
1683873900000|2023-05-12 06:45:00|79.37|78.07|79.34|78.04|79.42|78.12|79.22|77.92|301
1683874200000|2023-05-12 06:50:00|79.33|78.03|79.64|78.34|79.66|78.36|79.33|78.03|347
1683874500000|2023-05-12 06:55:00|79.65|78.35|79.64|78.34|79.76|78.46|79.51|78.21|353
1683874800000|2023-05-12 07:00:00|79.63|78.33|79.78|78.48|79.81|78.51|79.57|78.27|397
1683875100000|2023-05-12 07:05:00|79.77|78.47|79.72|78.42|80.04|78.74|79.65|78.35|319
1683875400000|2023-05-12 07:10:00|79.73|78.43|79.49|78.19|79.73|78.43|79.44|78.14|200
1683875700000|2023-05-12 07:15:00|79.5|78.2|79.58|78.28|79.72|78.42|79.5|78.2|278
1683876000000|2023-05-12 07:20:00|79.59|78.29|79.79|78.49|79.79|78.49|79.45|78.15|277
1683876300000|2023-05-12 07:25:00|79.78|78.48|79.65|78.35|79.78|78.48|79.59|78.29|300
1683876600000|2023-05-12 07:30:00|79.64|78.34|79.66|78.36|79.79|78.49|79.62|78.32|251
1683876900000|2023-05-12 07:35:00|79.65|78.35|79.6|78.3|79.71|78.41|79.56|78.26|225
1683877200000|2023-05-12 07:40:00|79.59|78.29|79.63|78.33|79.67|78.37|79.54|78.24|239
1683877500000|2023-05-12 07:45:00|79.62|78.32|79.74|78.44|79.75|78.45|79.53|78.23|233
1683877800000|2023-05-12 07:50:00|79.75|78.45|79.77|78.47|79.8|78.5|79.68|78.38|194
1683878100000|2023-05-12 07:55:00|79.78|78.48|79.71|78.41|79.9|78.6|79.71|78.41|209
1683878400000|2023-05-12 08:00:00|79.72|78.42|79.88|78.58|79.92|78.62|79.71|78.41|201
1683878700000|2023-05-12 08:05:00|79.87|78.57|79.89|78.59|79.93|78.63|79.84|78.54|107
1683879000000|2023-05-12 08:10:00|79.9|78.6|79.93|78.63|80|78.7|79.86|78.56|231
1683879300000|2023-05-12 08:15:00|79.92|78.62|79.85|78.55|79.95|78.65|79.84|78.54|198
1683879600000|2023-05-12 08:20:00|79.84|78.54|79.7|78.4|79.99|78.69|79.68|78.38|234
1683879900000|2023-05-12 08:25:00|79.69|78.39|79.62|78.32|79.7|78.4|79.6|78.3|159
1683880200000|2023-05-12 08:30:00|79.61|78.31|79.55|78.25|79.65|78.35|79.51|78.21|227
1683880500000|2023-05-12 08:35:00|79.56|78.26|79.69|78.39|79.73|78.43|79.53|78.23|209
1683880800000|2023-05-12 08:40:00|79.7|78.4|79.73|78.43|79.76|78.46|79.64|78.34|147
1683881100000|2023-05-12 08:45:00|79.72|78.42|79.54|78.24|79.72|78.42|79.49|78.19|182
1683881400000|2023-05-12 08:50:00|79.53|78.23|79.49|78.19|79.6|78.3|79.45|78.15|148
1683881700000|2023-05-12 08:55:00|79.48|78.18|79.43|78.13|79.53|78.23|79.42|78.12|132
1683882000000|2023-05-12 09:00:00|79.44|78.14|79.69|78.39|79.74|78.44|79.44|78.14|139
1683882300000|2023-05-12 09:05:00|79.68|78.38|79.74|78.44|79.91|78.61|79.65|78.35|252
1683882600000|2023-05-12 09:10:00|79.76|78.46|79.84|78.54|79.89|78.59|79.69|78.39|241
1683882900000|2023-05-12 09:15:00|79.83|78.53|79.68|78.38|79.9|78.6|79.68|78.38|197
1683883200000|2023-05-12 09:20:00|79.67|78.37|79.71|78.41|79.77|78.47|79.64|78.34|144
1683883500000|2023-05-12 09:25:00|79.72|78.42|79.66|78.36|79.77|78.47|79.64|78.34|135
1683883800000|2023-05-12 09:30:00|79.65|78.35|79.78|78.48|79.82|78.52|79.63|78.33|207
1683884100000|2023-05-12 09:35:00|79.79|78.49|79.66|78.36|79.84|78.54|79.64|78.34|203
1683884400000|2023-05-12 09:40:00|79.65|78.35|79.71|78.41|79.72|78.42|79.59|78.29|155
1683884700000|2023-05-12 09:45:00|79.7|78.4|79.82|78.52|79.85|78.55|79.57|78.27|238
1683885000000|2023-05-12 09:50:00|79.81|78.51|79.89|78.59|79.92|78.62|79.8|78.5|263
1683885300000|2023-05-12 09:55:00|79.88|78.58|79.9|78.6|79.98|78.68|79.84|78.54|209
1683885600000|2023-05-12 10:00:00|79.91|78.61|80.01|78.71|80.17|78.87|79.9|78.6|295
1683885900000|2023-05-12 10:05:00|80|78.7|79.9|78.6|80.01|78.71|79.89|78.59|161
1683886200000|2023-05-12 10:10:00|79.89|78.59|80.07|78.77|80.09|78.79|79.84|78.54|205
1683886500000|2023-05-12 10:15:00|80.06|78.76|80.03|78.73|80.09|78.79|80.02|78.72|104
1683886800000|2023-05-12 10:20:00|80.04|78.74|80.03|78.73|80.21|78.91|79.93|78.63|190
1683887100000|2023-05-12 10:25:00|80.02|78.72|79.92|78.62|80.02|78.72|79.87|78.57|156
1683887400000|2023-05-12 10:30:00|79.91|78.61|79.95|78.65|80.03|78.73|79.88|78.58|200
1683887700000|2023-05-12 10:35:00|79.96|78.66|80.08|78.78|80.1|78.8|79.96|78.66|194
1683888000000|2023-05-12 10:40:00|80.06|78.76|80.03|78.73|80.12|78.82|80.01|78.71|171
1683888300000|2023-05-12 10:45:00|80.04|78.74|80.08|78.78|80.18|78.88|80|78.7|198
1683888600000|2023-05-12 10:50:00|80.09|78.79|79.94|78.64|80.12|78.82|79.93|78.63|216
1683888900000|2023-05-12 10:55:00|79.95|78.65|79.83|78.53|79.99|78.69|79.81|78.51|207
1683889200000|2023-05-12 11:00:00|79.84|78.54|79.98|78.68|79.98|78.68|79.82|78.52|246
1683889500000|2023-05-12 11:05:00|79.97|78.67|79.95|78.65|80.01|78.71|79.93|78.63|149
1683889800000|2023-05-12 11:10:00|79.97|78.67|79.91|78.61|79.98|78.68|79.88|78.58|147
1683890100000|2023-05-12 11:15:00|79.92|78.62|79.87|78.57|80.07|78.77|79.84|78.54|218
1683890400000|2023-05-12 11:20:00|79.86|78.56|79.71|78.41|79.89|78.59|79.7|78.4|199
1683890700000|2023-05-12 11:25:00|79.72|78.42|79.72|78.42|79.79|78.49|79.69|78.39|157
1683891000000|2023-05-12 11:30:00|79.71|78.41|79.61|78.31|79.78|78.48|79.57|78.27|219
1683891300000|2023-05-12 11:35:00|79.6|78.3|79.62|78.32|79.7|78.4|79.57|78.27|231
1683891600000|2023-05-12 11:40:00|79.61|78.31|79.69|78.39|79.74|78.44|79.57|78.27|235
1683891900000|2023-05-12 11:45:00|79.7|78.4|79.76|78.46|79.76|78.46|79.67|78.37|187
1683892200000|2023-05-12 11:50:00|79.75|78.45|79.78|78.48|79.87|78.57|79.75|78.45|237
1683892500000|2023-05-12 11:55:00|79.79|78.49|79.74|78.44|79.81|78.51|79.72|78.42|119
1683892800000|2023-05-12 12:00:00|79.75|78.45|79.66|78.36|79.78|78.48|79.66|78.36|182
1683893100000|2023-05-12 12:05:00|79.67|78.37|79.72|78.42|79.77|78.47|79.63|78.33|162
1683893400000|2023-05-12 12:10:00|79.73|78.43|79.92|78.62|79.94|78.64|79.7|78.4|177
1683893700000|2023-05-12 12:15:00|79.94|78.64|79.8|78.5|80.01|78.71|79.8|78.5|231
1683894000000|2023-05-12 12:20:00|79.81|78.51|79.68|78.38|79.81|78.51|79.56|78.26|300
1683894300000|2023-05-12 12:25:00|79.69|78.39|79.74|78.44|79.88|78.58|79.67|78.37|301
1683894600000|2023-05-12 12:30:00|79.73|78.43|80.04|78.74|80.11|78.81|79.72|78.42|314
1683894900000|2023-05-12 12:35:00|80.03|78.73|79.97|78.67|80.1|78.8|79.96|78.66|302
1683895200000|2023-05-12 12:40:00|79.98|78.68|80.1|78.8|80.21|78.91|79.88|78.58|274
1683895500000|2023-05-12 12:45:00|80.11|78.81|79.92|78.62|80.2|78.9|79.9|78.6|238
1683895800000|2023-05-12 12:50:00|79.91|78.61|79.9|78.6|79.98|78.68|79.87|78.57|238
1683896100000|2023-05-12 12:55:00|79.91|78.61|79.96|78.66|80.03|78.73|79.89|78.59|276
1683896400000|2023-05-12 13:00:00|79.95|78.65|79.98|78.68|80.13|78.83|79.94|78.64|293
1683896700000|2023-05-12 13:05:00|79.97|78.67|79.83|78.53|80|78.7|79.82|78.52|230
1683897000000|2023-05-12 13:10:00|79.82|78.52|79.77|78.47|79.89|78.59|79.73|78.43|237
1683897300000|2023-05-12 13:15:00|79.76|78.46|79.63|78.33|79.77|78.47|79.62|78.32|175
1683897600000|2023-05-12 13:20:00|79.64|78.34|79.62|78.32|79.68|78.38|79.57|78.27|219
1683897900000|2023-05-12 13:25:00|79.61|78.31|79.79|78.49|79.87|78.57|79.61|78.31|273
1683898200000|2023-05-12 13:30:00|79.8|78.5|79.92|78.62|79.97|78.67|79.66|78.36|302
1683898500000|2023-05-12 13:35:00|79.93|78.63|79.67|78.37|79.96|78.66|79.61|78.31|392
1683898800000|2023-05-12 13:40:00|79.68|78.38|79.76|78.46|79.79|78.49|79.62|78.32|296
1683899100000|2023-05-12 13:45:00|79.77|78.47|79.67|78.37|79.81|78.51|79.64|78.34|300
1683899400000|2023-05-12 13:50:00|79.68|78.38|79.83|78.53|79.86|78.56|79.6|78.3|311
1683899700000|2023-05-12 13:55:00|79.84|78.54|79.65|78.35|79.84|78.54|79.6|78.3|275
1683900000000|2023-05-12 14:00:00|79.63|78.33|79.52|78.22|79.71|78.41|79.49|78.19|389
1683900300000|2023-05-12 14:05:00|79.53|78.23|79.55|78.25|79.61|78.31|79.38|78.08|310
1683900600000|2023-05-12 14:10:00|79.54|78.24|79.9|78.6|79.94|78.64|79.47|78.17|342
1683900900000|2023-05-12 14:15:00|79.89|78.59|79.81|78.51|80.06|78.76|79.8|78.5|410
1683901200000|2023-05-12 14:20:00|79.82|78.52|79.62|78.32|79.87|78.57|79.59|78.29|300
1683901500000|2023-05-12 14:25:00|79.61|78.31|79.64|78.34|79.78|78.48|79.58|78.28|265
1683901800000|2023-05-12 14:30:00|79.63|78.33|79.54|78.24|79.66|78.36|79.5|78.2|290
1683902100000|2023-05-12 14:35:00|79.55|78.25|79.61|78.31|79.61|78.31|79.51|78.21|232
1683902400000|2023-05-12 14:40:00|79.6|78.3|79.5|78.2|79.63|78.33|79.49|78.19|252
1683902700000|2023-05-12 14:45:00|79.49|78.19|79.2|77.9|79.56|78.26|79.17|77.87|353
1683903000000|2023-05-12 14:50:00|79.21|77.91|79.05|77.75|79.3|78|78.99|77.69|326
1683903300000|2023-05-12 14:55:00|79.06|77.76|79|77.7|79.14|77.84|78.89|77.59|368
1683903600000|2023-05-12 15:00:00|79.01|77.71|79.17|77.87|79.23|77.93|78.99|77.69|276
1683903900000|2023-05-12 15:05:00|79.18|77.88|79.1|77.8|79.25|77.95|79.09|77.79|231
1683904200000|2023-05-12 15:10:00|79.11|77.81|78.99|77.69|79.16|77.86|78.95|77.65|245
1683904500000|2023-05-12 15:15:00|79|77.7|79.05|77.75|79.16|77.86|78.96|77.66|264
1683904800000|2023-05-12 15:20:00|79.04|77.74|79.12|77.82|79.18|77.88|79.04|77.74|163
1683905100000|2023-05-12 15:25:00|79.13|77.83|78.95|77.65|79.2|77.9|78.93|77.63|278
1683905400000|2023-05-12 15:30:00|78.97|77.67|79.1|77.8|79.14|77.84|78.94|77.64|237
1683905700000|2023-05-12 15:35:00|79.11|77.81|79.11|77.81|79.15|77.85|78.98|77.68|265
1683906000000|2023-05-12 15:40:00|79.12|77.82|79.17|77.87|79.3|78|79.1|77.8|160
1683906300000|2023-05-12 15:45:00|79.18|77.88|79.32|78.02|79.32|78.02|79.18|77.88|200
1683906600000|2023-05-12 15:50:00|79.31|78.01|79.63|78.33|79.74|78.44|79.31|78.01|367
1683906900000|2023-05-12 15:55:00|79.62|78.32|79.11|77.81|79.69|78.39|79.08|77.78|353
1683907200000|2023-05-12 16:00:00|79.1|77.8|79.06|77.76|79.11|77.81|78.91|77.61|311
1683907500000|2023-05-12 16:05:00|79.05|77.75|79.03|77.73|79.09|77.79|78.91|77.61|231
1683907800000|2023-05-12 16:10:00|79.01|77.71|79.14|77.84|79.15|77.85|78.97|77.67|241
1683908100000|2023-05-12 16:15:00|79.13|77.83|79.53|78.23|79.66|78.36|79.13|77.83|286
1683908400000|2023-05-12 16:20:00|79.52|78.22|79.4|78.1|79.57|78.27|79.31|78.01|225
1683908700000|2023-05-12 16:25:00|79.39|78.09|79.34|78.04|79.46|78.16|79.33|78.03|125
1683909000000|2023-05-12 16:30:00|79.33|78.03|79.45|78.15|79.49|78.19|79.3|78|144
1683909300000|2023-05-12 16:35:00|79.44|78.14|79.12|77.82|79.46|78.16|79.09|77.79|212
1683909600000|2023-05-12 16:40:00|79.13|77.83|79.16|77.86|79.24|77.94|79.09|77.79|179
1683909900000|2023-05-12 16:45:00|79.17|77.87|79.28|77.98|79.33|78.03|79.17|77.87|186
1683910200000|2023-05-12 16:50:00|79.27|77.97|79.18|77.88|79.28|77.98|79.1|77.8|241
1683910500000|2023-05-12 16:55:00|79.2|77.9|79.37|78.07|79.39|78.09|79.16|77.86|199
1683910800000|2023-05-12 17:00:00|79.35|78.05|79.32|78.02|79.43|78.13|79.32|78.02|209
1683911100000|2023-05-12 17:05:00|79.31|78.01|79.37|78.07|79.41|78.11|79.28|77.98|230
1683911400000|2023-05-12 17:10:00|79.38|78.08|79.56|78.26|79.56|78.26|79.37|78.07|133
1683911700000|2023-05-12 17:15:00|79.55|78.25|79.44|78.14|79.56|78.26|79.44|78.14|217
1683912000000|2023-05-12 17:20:00|79.45|78.15|79.69|78.39|79.71|78.41|79.45|78.15|195
1683912300000|2023-05-12 17:25:00|79.7|78.4|79.68|78.38|79.72|78.42|79.58|78.28|234
1683912600000|2023-05-12 17:30:00|79.67|78.37|79.62|78.32|79.81|78.51|79.61|78.31|290
1683912900000|2023-05-12 17:35:00|79.63|78.33|79.61|78.31|79.74|78.44|79.57|78.27|160
1683913200000|2023-05-12 17:40:00|79.62|78.32|79.56|78.26|79.65|78.35|79.5|78.2|168
1683913500000|2023-05-12 17:45:00|79.57|78.27|79.62|78.32|79.69|78.39|79.54|78.24|163
1683913800000|2023-05-12 17:50:00|79.63|78.33|79.64|78.34|79.73|78.43|79.56|78.26|168
1683914100000|2023-05-12 17:55:00|79.65|78.35|79.49|78.19|79.66|78.36|79.46|78.16|174
1683914400000|2023-05-12 18:00:00|79.48|78.18|79.57|78.27|79.64|78.34|79.47|78.17|182
1683914700000|2023-05-12 18:05:00|79.58|78.28|79.66|78.36|79.69|78.39|79.56|78.26|160
1683915000000|2023-05-12 18:10:00|79.65|78.35|79.66|78.36|79.69|78.39|79.55|78.25|146
1683915300000|2023-05-12 18:15:00|79.67|78.37|79.65|78.35|79.68|78.38|79.55|78.25|114
1683915600000|2023-05-12 18:20:00|79.67|78.37|79.59|78.29|79.68|78.38|79.54|78.24|140
1683915900000|2023-05-12 18:25:00|79.58|78.28|79.44|78.14|79.6|78.3|79.44|78.14|140
1683916200000|2023-05-12 18:30:00|79.43|78.13|79.61|78.31|79.64|78.34|79.42|78.12|166
1683916500000|2023-05-12 18:35:00|79.6|78.3|79.5|78.2|79.62|78.32|79.44|78.14|160
1683916800000|2023-05-12 18:40:00|79.51|78.21|79.54|78.24|79.57|78.27|79.5|78.2|157
1683917100000|2023-05-12 18:45:00|79.53|78.23|79.4|78.1|79.55|78.25|79.37|78.07|142
1683917400000|2023-05-12 18:50:00|79.41|78.11|79.42|78.12|79.46|78.16|79.39|78.09|145
1683917700000|2023-05-12 18:55:00|79.43|78.13|79.47|78.17|79.49|78.19|79.39|78.09|81
1683918000000|2023-05-12 19:00:00|79.48|78.18|79.45|78.15|79.52|78.22|79.33|78.03|170
1683918300000|2023-05-12 19:05:00|79.44|78.14|79.31|78.01|79.45|78.15|79.1|77.8|284
1683918600000|2023-05-12 19:10:00|79.3|78|79.34|78.04|79.39|78.09|79.24|77.94|167
1683918900000|2023-05-12 19:15:00|79.33|78.03|79.26|77.96|79.34|78.04|79.23|77.93|74
1683919200000|2023-05-12 19:20:00|79.25|77.95|79.04|77.74|79.26|77.96|79.03|77.73|141
1683919500000|2023-05-12 19:25:00|79.05|77.75|78.66|77.36|79.05|77.75|77.78|76.48|688
1683919800000|2023-05-12 19:30:00|78.65|77.35|78.76|77.46|78.89|77.59|78.53|77.23|479
1683920100000|2023-05-12 19:35:00|78.77|77.47|78.85|77.55|78.85|77.55|78.36|77.06|471
1683920400000|2023-05-12 19:40:00|78.87|77.57|79.3|78|79.32|78.02|78.8|77.5|485
1683920700000|2023-05-12 19:45:00|79.31|78.01|79.23|77.93|79.34|78.04|79.11|77.81|316
1683921000000|2023-05-12 19:50:00|79.24|77.94|79.56|78.26|79.58|78.28|79.08|77.78|330
1683921300000|2023-05-12 19:55:00|79.55|78.25|80|78.7|80.14|78.84|79.54|78.24|618
1683921600000|2023-05-12 20:00:00|79.99|78.69|80.03|78.73|80.09|78.79|79.66|78.36|555
1683921900000|2023-05-12 20:05:00|80.02|78.72|80.18|78.88|80.21|78.91|79.92|78.62|418
1683922200000|2023-05-12 20:10:00|80.17|78.87|80.18|78.88|80.18|78.88|79.88|78.58|363
1683922500000|2023-05-12 20:15:00|80.17|78.87|80.34|79.04|80.4|79.1|80.04|78.74|282
1683922800000|2023-05-12 20:20:00|80.35|79.05|80.27|78.97|80.39|79.09|80.17|78.87|235
1683923100000|2023-05-12 20:25:00|80.26|78.96|80.36|79.06|80.36|79.06|80.16|78.86|244
1683923400000|2023-05-12 20:30:00|80.37|79.07|80.23|78.93|80.46|79.16|80.21|78.91|253
1683923700000|2023-05-12 20:35:00|80.22|78.92|80.16|78.86|80.24|78.94|80.12|78.82|231
1683924000000|2023-05-12 20:40:00|80.15|78.85|80.09|78.79|80.17|78.87|80.08|78.78|173
1683924300000|2023-05-12 20:45:00|80.08|78.78|80.28|78.98|80.3|79|80.07|78.77|230
1683924600000|2023-05-12 20:50:00|80.29|78.99|80.32|79.02|80.35|79.05|80.22|78.92|228
1683924900000|2023-05-12 20:55:00|80.33|79.03|80.2|78.9|80.33|79.03|80.2|78.9|65
1683961200000|2023-05-13 07:00:00|80.85|79.55|80.93|79.63|80.94|79.64|80.85|79.55|48
1683961500000|2023-05-13 07:05:00|80.94|79.64|80.95|79.65|80.96|79.66|80.92|79.62|29
1683961800000|2023-05-13 07:10:00|80.97|79.67|80.89|79.59|80.99|79.69|80.83|79.53|39
1683962100000|2023-05-13 07:15:00|80.88|79.58|80.99|79.69|81|79.7|80.88|79.58|39
1683962400000|2023-05-13 07:20:00|80.98|79.68|80.96|79.66|81.05|79.75|80.94|79.64|46
1683962700000|2023-05-13 07:25:00|80.95|79.65|80.98|79.68|80.99|79.69|80.94|79.64|28
1683963000000|2023-05-13 07:30:00|80.99|79.69|81.05|79.75|81.07|79.77|80.99|79.69|50
1683963300000|2023-05-13 07:35:00|81.04|79.74|81.1|79.8|81.12|79.82|81.04|79.74|33
1683963600000|2023-05-13 07:40:00|81.11|79.81|81.08|79.78|81.18|79.88|81.08|79.78|52
1683963900000|2023-05-13 07:45:00|81.09|79.79|81.09|79.79|81.14|79.84|81.08|79.78|42
1683964200000|2023-05-13 07:50:00|81.1|79.8|81.14|79.84|81.17|79.87|81.09|79.79|41
1683964500000|2023-05-13 07:55:00|81.13|79.83|81.14|79.84|81.15|79.85|81.11|79.81|16
1683964800000|2023-05-13 08:00:00|81.15|79.85|81.11|79.81|81.19|79.89|81.11|79.81|27
1683965100000|2023-05-13 08:05:00|81.1|79.8|81.12|79.82|81.13|79.83|81.1|79.8|12
1683965400000|2023-05-13 08:10:00|81.13|79.83|81.2|79.9|81.2|79.9|81.13|79.83|39
1683965700000|2023-05-13 08:15:00|81.19|79.89|81.04|79.74|81.23|79.93|81.04|79.74|56
1683966000000|2023-05-13 08:20:00|81.05|79.75|81|79.7|81.05|79.75|80.98|79.68|50
1683966300000|2023-05-13 08:25:00|81.01|79.71|81.06|79.76|81.06|79.76|80.99|79.69|29
1683966600000|2023-05-13 08:30:00|81.05|79.75|81.03|79.73|81.07|79.77|81.02|79.72|30
1683966900000|2023-05-13 08:35:00|81.04|79.74|81.04|79.74|81.08|79.78|81.04|79.74|27
1683967200000|2023-05-13 08:40:00|81.03|79.73|81.03|79.73|81.07|79.77|81.02|79.72|31
1683967500000|2023-05-13 08:45:00|81.04|79.74|81.07|79.77|81.14|79.84|81.04|79.74|47
1683967800000|2023-05-13 08:50:00|81.08|79.78|81.07|79.77|81.11|79.81|81.07|79.77|15
1683968100000|2023-05-13 08:55:00|81.08|79.78|81.08|79.78|81.17|79.87|81.08|79.78|43
1683968400000|2023-05-13 09:00:00|81.09|79.79|81.09|79.79|81.15|79.85|81.07|79.77|54
1683968700000|2023-05-13 09:05:00|81.1|79.8|81.1|79.8|81.13|79.83|81.1|79.8|30
1683969000000|2023-05-13 09:10:00|81.11|79.81|81.13|79.83|81.18|79.88|81.11|79.81|19
1683969300000|2023-05-13 09:15:00|81.15|79.85|81.12|79.82|81.2|79.9|81.12|79.82|34
1683969600000|2023-05-13 09:20:00|81.11|79.81|81.16|79.86|81.18|79.88|81.08|79.78|49
1683969900000|2023-05-13 09:25:00|81.17|79.87|81.2|79.9|81.21|79.91|81.16|79.86|24
1683970200000|2023-05-13 09:30:00|81.21|79.91|81.29|79.99|81.34|80.04|81.2|79.9|60
1683970500000|2023-05-13 09:35:00|81.28|79.98|81.34|80.04|81.36|80.06|81.28|79.98|61
1683970800000|2023-05-13 09:40:00|81.35|80.05|81.37|80.07|81.44|80.14|81.35|80.05|71
1683971100000|2023-05-13 09:45:00|81.38|80.08|81.51|80.21|81.52|80.22|81.37|80.07|46
1683971400000|2023-05-13 09:50:00|81.52|80.22|81.52|80.22|81.53|80.23|81.4|80.1|88
1683971700000|2023-05-13 09:55:00|81.53|80.23|81.51|80.21|81.54|80.24|81.46|80.16|51
1683972000000|2023-05-13 10:00:00|81.5|80.2|81.36|80.06|81.6|80.3|81.35|80.05|107
1683972300000|2023-05-13 10:05:00|81.35|80.05|81.32|80.02|81.36|80.06|81.22|79.92|65
1683972600000|2023-05-13 10:10:00|81.33|80.03|81.36|80.06|81.38|80.08|81.33|80.03|26
1683972900000|2023-05-13 10:15:00|81.37|80.07|81.19|79.89|81.37|80.07|81.19|79.89|52
1683973200000|2023-05-13 10:20:00|81.2|79.9|81.21|79.91|81.23|79.93|81.19|79.89|24
1683973500000|2023-05-13 10:25:00|81.2|79.9|81.18|79.88|81.2|79.9|81.14|79.84|27
1683973800000|2023-05-13 10:30:00|81.17|79.87|81.19|79.89|81.23|79.93|81.17|79.87|25
1683974100000|2023-05-13 10:35:00|81.2|79.9|81.16|79.86|81.22|79.92|81.16|79.86|17
1683974400000|2023-05-13 10:40:00|81.17|79.87|81.18|79.88|81.23|79.93|81.15|79.85|26
1683974700000|2023-05-13 10:45:00|81.2|79.9|81.29|79.99|81.34|80.04|81.19|79.89|53
1683975000000|2023-05-13 10:50:00|81.3|80|81.12|79.82|81.31|80.01|81.09|79.79|68
1683975300000|2023-05-13 10:55:00|81.13|79.83|81.29|79.99|81.32|80.02|81.09|79.79|78
1683975600000|2023-05-13 11:00:00|81.3|80|81.23|79.93|81.31|80.01|81.23|79.93|54
1683975900000|2023-05-13 11:05:00|81.24|79.94|81.34|80.04|81.37|80.07|81.22|79.92|56
1683976200000|2023-05-13 11:10:00|81.36|80.06|81.4|80.1|81.44|80.14|81.31|80.01|48
1683976500000|2023-05-13 11:15:00|81.41|80.11|81.33|80.03|81.42|80.12|81.33|80.03|43
1683976800000|2023-05-13 11:20:00|81.34|80.04|81.37|80.07|81.43|80.13|81.33|80.03|53
1683977100000|2023-05-13 11:25:00|81.38|80.08|81.26|79.96|81.38|80.08|81.2|79.9|96
1683977400000|2023-05-13 11:30:00|81.25|79.95|81.28|79.98|81.3|80|81.25|79.95|22
1683977700000|2023-05-13 11:35:00|81.29|79.99|81.37|80.07|81.37|80.07|81.29|79.99|42
1683978000000|2023-05-13 11:40:00|81.39|80.09|81.35|80.05|81.4|80.1|81.34|80.04|21
1683978300000|2023-05-13 11:45:00|81.36|80.06|81.35|80.05|81.38|80.08|81.31|80.01|48
1683978600000|2023-05-13 11:50:00|81.34|80.04|81.27|79.97|81.34|80.04|81.25|79.95|24
1683978900000|2023-05-13 11:55:00|81.28|79.98|81.29|79.99|81.3|80|81.23|79.93|61
1683979200000|2023-05-13 12:00:00|81.3|80|81.27|79.97|81.39|80.09|81.26|79.96|78
1683979500000|2023-05-13 12:05:00|81.28|79.98|81.24|79.94|81.3|80|81.23|79.93|67
1683979800000|2023-05-13 12:10:00|81.25|79.95|81.54|80.24|81.57|80.27|81.24|79.94|133
1683980100000|2023-05-13 12:15:00|81.55|80.25|81.47|80.17|81.75|80.45|81.46|80.16|150
1683980400000|2023-05-13 12:20:00|81.46|80.16|81.38|80.08|81.46|80.16|81.22|79.92|142
1683980700000|2023-05-13 12:25:00|81.37|80.07|81.31|80.01|81.41|80.11|81.31|80.01|62
1683981000000|2023-05-13 12:30:00|81.32|80.02|81.34|80.04|81.41|80.11|81.32|80.02|44
1683981300000|2023-05-13 12:35:00|81.35|80.05|81.43|80.13|81.49|80.19|81.34|80.04|105
1683981600000|2023-05-13 12:40:00|81.44|80.14|81.3|80|81.44|80.14|81.27|79.97|90
1683981900000|2023-05-13 12:45:00|81.31|80.01|81.29|79.99|81.39|80.09|81.28|79.98|52
1683982200000|2023-05-13 12:50:00|81.28|79.98|81.11|79.81|81.29|79.99|81.03|79.73|109
1683982500000|2023-05-13 12:55:00|81.1|79.8|81.27|79.97|81.27|79.97|81.06|79.76|104
1683982800000|2023-05-13 13:00:00|81.28|79.98|81.2|79.9|81.28|79.98|81.17|79.87|65
1683983100000|2023-05-13 13:05:00|81.19|79.89|81.3|80|81.3|80|81.18|79.88|53
1683983400000|2023-05-13 13:10:00|81.29|79.99|81.34|80.04|81.36|80.06|81.28|79.98|68
1683983700000|2023-05-13 13:15:00|81.33|80.03|81.21|79.91|81.34|80.04|81.18|79.88|53
1683984000000|2023-05-13 13:20:00|81.2|79.9|81.12|79.82|81.2|79.9|81.11|79.81|52
1683984300000|2023-05-13 13:25:00|81.11|79.81|81.1|79.8|81.14|79.84|81.08|79.78|54
1683984600000|2023-05-13 13:30:00|81.09|79.79|81.13|79.83|81.18|79.88|81.08|79.78|72
1683984900000|2023-05-13 13:35:00|81.12|79.82|80.86|79.56|81.12|79.82|80.82|79.52|104
1683985200000|2023-05-13 13:40:00|80.85|79.55|80.88|79.58|80.95|79.65|80.85|79.55|70
1683985500000|2023-05-13 13:45:00|80.89|79.59|80.82|79.52|80.92|79.62|80.82|79.52|50
1683985800000|2023-05-13 13:50:00|80.84|79.54|80.9|79.6|80.9|79.6|80.74|79.44|80
1683986100000|2023-05-13 13:55:00|80.89|79.59|80.89|79.59|80.95|79.65|80.87|79.57|41
1683986400000|2023-05-13 14:00:00|80.9|79.6|80.99|79.69|81.05|79.75|80.9|79.6|73
1683986700000|2023-05-13 14:05:00|80.98|79.68|80.87|79.57|81.05|79.75|80.87|79.57|87
1683987000000|2023-05-13 14:10:00|80.88|79.58|80.95|79.65|80.95|79.65|80.85|79.55|55
1683987300000|2023-05-13 14:15:00|80.94|79.64|80.87|79.57|80.94|79.64|80.82|79.52|60
1683987600000|2023-05-13 14:20:00|80.86|79.56|80.93|79.63|80.98|79.68|80.86|79.56|44
1683987900000|2023-05-13 14:25:00|80.94|79.64|80.75|79.45|80.98|79.68|80.48|79.18|132
1683988200000|2023-05-13 14:30:00|80.74|79.44|80.86|79.56|80.87|79.57|80.69|79.39|169
1683988500000|2023-05-13 14:35:00|80.85|79.55|80.91|79.61|81.03|79.73|80.84|79.54|157
1683988800000|2023-05-13 14:40:00|80.9|79.6|80.93|79.63|80.93|79.63|80.82|79.52|58
1683989100000|2023-05-13 14:45:00|80.92|79.62|80.95|79.65|81.01|79.71|80.91|79.61|107
1683989400000|2023-05-13 14:50:00|80.94|79.64|80.86|79.56|80.96|79.66|80.84|79.54|76
1683989700000|2023-05-13 14:55:00|80.87|79.57|80.88|79.58|80.9|79.6|80.76|79.46|63
1683990000000|2023-05-13 15:00:00|80.89|79.59|80.87|79.57|80.92|79.62|80.77|79.47|85
1683990300000|2023-05-13 15:05:00|80.86|79.56|80.79|79.49|80.86|79.56|80.76|79.46|63
1683990600000|2023-05-13 15:10:00|80.8|79.5|80.81|79.51|80.86|79.56|80.77|79.47|67
1683990900000|2023-05-13 15:15:00|80.8|79.5|80.79|79.49|80.84|79.54|80.78|79.48|42
1683991200000|2023-05-13 15:20:00|80.78|79.48|80.82|79.52|80.88|79.58|80.76|79.46|38
1683991500000|2023-05-13 15:25:00|80.83|79.53|80.91|79.61|80.91|79.61|80.83|79.53|37
1683991800000|2023-05-13 15:30:00|80.9|79.6|80.93|79.63|80.99|79.69|80.89|79.59|48
1683992100000|2023-05-13 15:35:00|80.92|79.62|80.93|79.63|80.97|79.67|80.9|79.6|48
1683992400000|2023-05-13 15:40:00|80.92|79.62|80.96|79.66|80.97|79.67|80.88|79.58|53
1683992700000|2023-05-13 15:45:00|80.95|79.65|80.98|79.68|80.98|79.68|80.91|79.61|32
1683993000000|2023-05-13 15:50:00|80.99|79.69|80.97|79.67|81|79.7|80.93|79.63|51
1683993300000|2023-05-13 15:55:00|80.96|79.66|80.99|79.69|81.03|79.73|80.96|79.66|27
1683993600000|2023-05-13 16:00:00|80.98|79.68|81|79.7|81.02|79.72|80.88|79.58|86
1683993900000|2023-05-13 16:05:00|80.99|79.69|81|79.7|81|79.7|80.93|79.63|42
1683994200000|2023-05-13 16:10:00|81.01|79.71|81|79.7|81.02|79.72|80.94|79.64|53
1683994500000|2023-05-13 16:15:00|81.02|79.72|81.03|79.73|81.07|79.77|81.01|79.71|39
1683994800000|2023-05-13 16:20:00|81.04|79.74|81.01|79.71|81.1|79.8|80.98|79.68|52
1683995100000|2023-05-13 16:25:00|81|79.7|81.22|79.92|81.22|79.92|80.99|79.69|70
1683995400000|2023-05-13 16:30:00|81.21|79.91|81.18|79.88|81.26|79.96|81.16|79.86|74
1683995700000|2023-05-13 16:35:00|81.19|79.89|81.18|79.88|81.21|79.91|81.06|79.76|95
1683996000000|2023-05-13 16:40:00|81.19|79.89|81.35|80.05|81.36|80.06|81.19|79.89|62
1683996300000|2023-05-13 16:45:00|81.34|80.04|81.32|80.02|81.34|80.04|81.28|79.98|64
1683996600000|2023-05-13 16:50:00|81.34|80.04|81.23|79.93|81.36|80.06|81.23|79.93|55
1683996900000|2023-05-13 16:55:00|81.24|79.94|81.17|79.87|81.24|79.94|81.15|79.85|50
1683997200000|2023-05-13 17:00:00|81.16|79.86|81.2|79.9|81.3|80|81.12|79.82|87
1683997500000|2023-05-13 17:05:00|81.19|79.89|81.25|79.95|81.27|79.97|81.15|79.85|80
1683997800000|2023-05-13 17:10:00|81.26|79.96|81.26|79.96|81.34|80.04|81.26|79.96|53
1683998100000|2023-05-13 17:15:00|81.27|79.97|81.27|79.97|81.33|80.03|81.21|79.91|67
1683998400000|2023-05-13 17:20:00|81.26|79.96|81.27|79.97|81.28|79.98|81.19|79.89|62
1683998700000|2023-05-13 17:25:00|81.28|79.98|81.2|79.9|81.3|80|81.2|79.9|75
1683999000000|2023-05-13 17:30:00|81.19|79.89|80.94|79.64|81.19|79.89|80.94|79.64|91
1683999300000|2023-05-13 17:35:00|80.95|79.65|80.94|79.64|81|79.7|80.89|79.59|80
1683999600000|2023-05-13 17:40:00|80.95|79.65|81.05|79.75|81.07|79.77|80.95|79.65|35
1683999900000|2023-05-13 17:45:00|81.04|79.74|81.02|79.72|81.05|79.75|80.96|79.66|70
1684000200000|2023-05-13 17:50:00|81.01|79.71|81.01|79.71|81.03|79.73|80.96|79.66|54
1684000500000|2023-05-13 17:55:00|81.02|79.72|81.08|79.78|81.08|79.78|80.99|79.69|46
1684000800000|2023-05-13 18:00:00|81.09|79.79|80.99|79.69|81.09|79.79|80.98|79.68|61
1684001100000|2023-05-13 18:05:00|80.98|79.68|81.13|79.83|81.14|79.84|80.97|79.67|61
1684001400000|2023-05-13 18:10:00|81.12|79.82|81.16|79.86|81.19|79.89|81.11|79.81|44
1684001700000|2023-05-13 18:15:00|81.17|79.87|81.16|79.86|81.17|79.87|81.1|79.8|60
1684002000000|2023-05-13 18:20:00|81.15|79.85|81.21|79.91|81.22|79.92|81.12|79.82|58
1684002300000|2023-05-13 18:25:00|81.22|79.92|81.25|79.95|81.25|79.95|81.19|79.89|23
1684002600000|2023-05-13 18:30:00|81.24|79.94|81.25|79.95|81.39|80.09|81.24|79.94|86
1684002900000|2023-05-13 18:35:00|81.24|79.94|81.28|79.98|81.33|80.03|81.18|79.88|96
1684003200000|2023-05-13 18:40:00|81.27|79.97|81.34|80.04|81.34|80.04|81.27|79.97|22
1684003500000|2023-05-13 18:45:00|81.33|80.03|81.65|80.35|81.73|80.43|81.28|79.98|141
1684003800000|2023-05-13 18:50:00|81.66|80.36|81.49|80.19|81.67|80.37|81.4|80.1|161
1684004100000|2023-05-13 18:55:00|81.5|80.2|81.08|79.78|81.5|80.2|80.9|79.6|251
1684004400000|2023-05-13 19:00:00|81.09|79.79|81.2|79.9|81.23|79.93|81.02|79.72|182
1684004700000|2023-05-13 19:05:00|81.21|79.91|81.11|79.81|81.21|79.91|81.06|79.76|199
1684005000000|2023-05-13 19:10:00|81.1|79.8|81.33|80.03|81.35|80.05|81.1|79.8|97
1684005300000|2023-05-13 19:15:00|81.31|80.01|81.4|80.1|81.41|80.11|81.27|79.97|160
1684005600000|2023-05-13 19:20:00|81.39|80.09|81.48|80.18|81.49|80.19|81.38|80.08|130
1684005900000|2023-05-13 19:25:00|81.49|80.19|81.33|80.03|81.49|80.19|81.32|80.02|91
1684006200000|2023-05-13 19:30:00|81.32|80.02|81.21|79.91|81.33|80.03|81.13|79.83|98
1684006500000|2023-05-13 19:35:00|81.2|79.9|81.11|79.81|81.21|79.91|81.07|79.77|92
1684006800000|2023-05-13 19:40:00|81.1|79.8|81.08|79.78|81.11|79.81|81.05|79.75|58
1684007100000|2023-05-13 19:45:00|81.07|79.77|81.12|79.82|81.12|79.82|81.03|79.73|91
1684007400000|2023-05-13 19:50:00|81.11|79.81|81.17|79.87|81.2|79.9|81.1|79.8|67
1684007700000|2023-05-13 19:55:00|81.16|79.86|81.15|79.85|81.2|79.9|81.14|79.84|57
1684008000000|2023-05-13 20:00:00|81.16|79.86|81.24|79.94|81.29|79.99|81.16|79.86|79
1684008300000|2023-05-13 20:05:00|81.25|79.95|81.26|79.96|81.29|79.99|81.24|79.94|72
1684008600000|2023-05-13 20:10:00|81.27|79.97|81.16|79.86|81.29|79.99|81.16|79.86|48
1684008900000|2023-05-13 20:15:00|81.14|79.84|81.23|79.93|81.27|79.97|81.14|79.84|35
1684009200000|2023-05-13 20:20:00|81.22|79.92|81.15|79.85|81.24|79.94|81.1|79.8|61
1684009500000|2023-05-13 20:25:00|81.14|79.84|81.16|79.86|81.21|79.91|81.07|79.77|70
1684009800000|2023-05-13 20:30:00|81.15|79.85|81.18|79.88|81.19|79.89|81.14|79.84|54
1684010100000|2023-05-13 20:35:00|81.19|79.89|81.12|79.82|81.19|79.89|81.1|79.8|52
1684010400000|2023-05-13 20:40:00|81.11|79.81|81.15|79.85|81.17|79.87|81.11|79.81|29
1684010700000|2023-05-13 20:45:00|81.14|79.84|81.09|79.79|81.15|79.85|81.09|79.79|41
1684011000000|2023-05-13 20:50:00|81.08|79.78|81.18|79.88|81.19|79.89|81.07|79.77|51
1684011300000|2023-05-13 20:55:00|81.19|79.89|81.36|80.06|81.36|80.06|81.18|79.88|60
1684011600000|2023-05-13 21:00:00|81.35|80.05|81.42|80.12|81.46|80.16|81.34|80.04|114
1684011900000|2023-05-13 21:05:00|81.43|80.13|81.36|80.06|81.45|80.15|81.24|79.94|85
1684012200000|2023-05-13 21:10:00|81.35|80.05|81.31|80.01|81.38|80.08|81.31|80.01|73
1684012500000|2023-05-13 21:15:00|81.3|80|81.25|79.95|81.3|80|81.19|79.89|61
1684012800000|2023-05-13 21:20:00|81.24|79.94|81.1|79.8|81.25|79.95|81.1|79.8|41
1684013100000|2023-05-13 21:25:00|81.11|79.81|81.31|80.01|81.34|80.04|81.11|79.81|43
1684013400000|2023-05-13 21:30:00|81.29|79.99|81.35|80.05|81.41|80.11|81.28|79.98|40
1684013700000|2023-05-13 21:35:00|81.36|80.06|81.4|80.1|81.41|80.11|81.36|80.06|45
1684014000000|2023-05-13 21:40:00|81.39|80.09|81.36|80.06|81.4|80.1|81.36|80.06|15
1684014300000|2023-05-13 21:45:00|81.35|80.05|81.28|79.98|81.36|80.06|81.28|79.98|27
1684014600000|2023-05-13 21:50:00|81.29|79.99|81.28|79.98|81.32|80.02|81.27|79.97|22
1684014900000|2023-05-13 21:55:00|81.27|79.97|81.22|79.92|81.31|80.01|81.21|79.91|43
1684015200000|2023-05-13 22:00:00|81.23|79.93|81.23|79.93|81.29|79.99|81.16|79.86|93
1684015500000|2023-05-13 22:05:00|81.24|79.94|81.18|79.88|81.27|79.97|81.18|79.88|70
1684015800000|2023-05-13 22:10:00|81.17|79.87|81.17|79.87|81.2|79.9|81.15|79.85|51
1684016100000|2023-05-13 22:15:00|81.16|79.86|81.18|79.88|81.25|79.95|81.16|79.86|39
1684016400000|2023-05-13 22:20:00|81.19|79.89|81.21|79.91|81.26|79.96|81.18|79.88|87
1684016700000|2023-05-13 22:25:00|81.2|79.9|81.08|79.78|81.2|79.9|81.08|79.78|30
1684017000000|2023-05-13 22:30:00|81.09|79.79|81.17|79.87|81.19|79.89|81.09|79.79|63
1684017300000|2023-05-13 22:35:00|81.18|79.88|81.21|79.91|81.22|79.92|81.17|79.87|71
1684017600000|2023-05-13 22:40:00|81.22|79.92|81.2|79.9|81.26|79.96|81.18|79.88|41
1684017900000|2023-05-13 22:45:00|81.19|79.89|81.28|79.98|81.3|80|81.19|79.89|51
1684018200000|2023-05-13 22:50:00|81.29|79.99|81.32|80.02|81.35|80.05|81.28|79.98|46
1684018500000|2023-05-13 22:55:00|81.31|80.01|81.17|79.87|81.33|80.03|81.13|79.83|37
1684018800000|2023-05-13 23:00:00|81.18|79.88|81.17|79.87|81.25|79.95|81.14|79.84|45
1684019100000|2023-05-13 23:05:00|81.16|79.86|81.15|79.85|81.16|79.86|81.05|79.75|38
1684019400000|2023-05-13 23:10:00|81.16|79.86|81.07|79.77|81.2|79.9|81.02|79.72|58
1684019700000|2023-05-13 23:15:00|81.08|79.78|81.1|79.8|81.13|79.83|81.04|79.74|77
1684020000000|2023-05-13 23:20:00|81.09|79.79|81.07|79.77|81.09|79.79|81.04|79.74|33
1684020300000|2023-05-13 23:25:00|81.06|79.76|81|79.7|81.06|79.76|81|79.7|30
1684020600000|2023-05-13 23:30:00|81.01|79.71|80.98|79.68|81.03|79.73|80.98|79.68|23
1684020900000|2023-05-13 23:35:00|80.99|79.69|80.91|79.61|80.99|79.69|80.9|79.6|55
1684021200000|2023-05-13 23:40:00|80.9|79.6|80.72|79.42|80.92|79.62|80.67|79.37|119
1684021500000|2023-05-13 23:45:00|80.71|79.41|80.83|79.53|80.83|79.53|80.71|79.41|76
1684021800000|2023-05-13 23:50:00|80.82|79.52|80.85|79.55|80.87|79.57|80.77|79.47|78
1684022100000|2023-05-13 23:55:00|80.84|79.54|80.92|79.62|80.99|79.69|80.84|79.54|90
1684022400000|2023-05-14 00:00:00|80.91|79.61|80.83|79.53|80.93|79.63|80.78|79.48|107
1684022700000|2023-05-14 00:05:00|80.84|79.54|80.77|79.47|80.84|79.54|80.7|79.4|82
1684023000000|2023-05-14 00:10:00|80.76|79.46|80.82|79.52|80.91|79.61|80.7|79.4|110
1684023300000|2023-05-14 00:15:00|80.83|79.53|80.74|79.44|80.87|79.57|80.72|79.42|109
1684023600000|2023-05-14 00:20:00|80.75|79.45|80.78|79.48|80.82|79.52|80.73|79.43|64
1684023900000|2023-05-14 00:25:00|80.8|79.5|80.96|79.66|81.02|79.72|80.8|79.5|59
1684024200000|2023-05-14 00:30:00|80.97|79.67|80.97|79.67|81.04|79.74|80.95|79.65|65
1684024500000|2023-05-14 00:35:00|80.96|79.66|80.87|79.57|80.97|79.67|80.85|79.55|69
1684024800000|2023-05-14 00:40:00|80.86|79.56|80.67|79.37|80.86|79.56|80.34|79.04|257
1684025100000|2023-05-14 00:45:00|80.68|79.38|80.77|79.47|80.82|79.52|80.55|79.25|137
1684025400000|2023-05-14 00:50:00|80.78|79.48|80.86|79.56|80.88|79.58|80.71|79.41|89
1684025700000|2023-05-14 00:55:00|80.87|79.57|80.97|79.67|81|79.7|80.87|79.57|119
1684026000000|2023-05-14 01:00:00|80.96|79.66|80.86|79.56|80.99|79.69|80.82|79.52|119
1684026300000|2023-05-14 01:05:00|80.85|79.55|80.78|79.48|80.89|79.59|80.75|79.45|80
1684026600000|2023-05-14 01:10:00|80.77|79.47|80.73|79.43|80.89|79.59|80.68|79.38|121
1684026900000|2023-05-14 01:15:00|80.74|79.44|80.74|79.44|80.74|79.44|80.5|79.2|174
1684027200000|2023-05-14 01:20:00|80.75|79.45|80.75|79.45|80.81|79.51|80.66|79.36|113
1684027500000|2023-05-14 01:25:00|80.74|79.44|80.65|79.35|80.79|79.49|80.62|79.32|59
1684027800000|2023-05-14 01:30:00|80.66|79.36|80.58|79.28|80.67|79.37|80.58|79.28|62
1684028100000|2023-05-14 01:35:00|80.6|79.3|80.6|79.3|80.64|79.34|80.58|79.28|35
1684028400000|2023-05-14 01:40:00|80.61|79.31|80.59|79.29|80.66|79.36|80.51|79.21|108
1684028700000|2023-05-14 01:45:00|80.58|79.28|80.63|79.33|80.66|79.36|80.58|79.28|47
1684029000000|2023-05-14 01:50:00|80.62|79.32|80.62|79.32|80.68|79.38|80.56|79.26|79
1684029300000|2023-05-14 01:55:00|80.61|79.31|80.73|79.43|80.73|79.43|80.61|79.31|62
1684029600000|2023-05-14 02:00:00|80.72|79.42|80.77|79.47|80.86|79.56|80.71|79.41|52
1684029900000|2023-05-14 02:05:00|80.76|79.46|80.64|79.34|80.77|79.47|80.63|79.33|30
1684030200000|2023-05-14 02:10:00|80.65|79.35|80.7|79.4|80.77|79.47|80.65|79.35|54
1684030500000|2023-05-14 02:15:00|80.71|79.41|80.7|79.4|80.75|79.45|80.66|79.36|51
1684030800000|2023-05-14 02:20:00|80.69|79.39|80.82|79.52|80.86|79.56|80.67|79.37|53
1684031100000|2023-05-14 02:25:00|80.83|79.53|80.85|79.55|80.87|79.57|80.81|79.51|30
1684031400000|2023-05-14 02:30:00|80.86|79.56|80.74|79.44|80.88|79.58|80.72|79.42|66
1684031700000|2023-05-14 02:35:00|80.75|79.45|80.82|79.52|80.82|79.52|80.75|79.45|45
1684032000000|2023-05-14 02:40:00|80.81|79.51|80.82|79.52|80.85|79.55|80.77|79.47|41
1684032300000|2023-05-14 02:45:00|80.83|79.53|80.9|79.6|80.9|79.6|80.83|79.53|22
1684032600000|2023-05-14 02:50:00|80.89|79.59|80.96|79.66|80.99|79.69|80.89|79.59|42
1684032900000|2023-05-14 02:55:00|80.97|79.67|81.03|79.73|81.08|79.78|80.97|79.67|61
1684033200000|2023-05-14 03:00:00|81.04|79.74|81.01|79.71|81.07|79.77|81|79.7|39
1684033500000|2023-05-14 03:05:00|81|79.7|81.01|79.71|81.04|79.74|80.97|79.67|33
1684033800000|2023-05-14 03:10:00|81.02|79.72|81.1|79.8|81.1|79.8|81.02|79.72|26
1684034100000|2023-05-14 03:15:00|81.11|79.81|81.21|79.91|81.22|79.92|81.08|79.78|55
1684034400000|2023-05-14 03:20:00|81.2|79.9|81.19|79.89|81.21|79.91|81.12|79.82|44
1684034700000|2023-05-14 03:25:00|81.18|79.88|81.38|80.08|81.39|80.09|81.18|79.88|80
1684035000000|2023-05-14 03:30:00|81.39|80.09|81.39|80.09|81.41|80.11|81.33|80.03|70
1684035300000|2023-05-14 03:35:00|81.38|80.08|81.36|80.06|81.4|80.1|81.34|80.04|33
1684035600000|2023-05-14 03:40:00|81.37|80.07|81.45|80.15|81.45|80.15|81.36|80.06|47
1684035900000|2023-05-14 03:45:00|81.46|80.16|81.47|80.17|81.51|80.21|81.36|80.06|58
1684036200000|2023-05-14 03:50:00|81.46|80.16|81.4|80.1|81.47|80.17|81.33|80.03|59
1684036500000|2023-05-14 03:55:00|81.41|80.11|81.39|80.09|81.45|80.15|81.38|80.08|36
1684036800000|2023-05-14 04:00:00|81.4|80.1|81.34|80.04|81.43|80.13|81.33|80.03|51
1684037100000|2023-05-14 04:05:00|81.35|80.05|81.43|80.13|81.46|80.16|81.34|80.04|32
1684037400000|2023-05-14 04:10:00|81.44|80.14|81.48|80.18|81.49|80.19|81.42|80.12|59
1684037700000|2023-05-14 04:15:00|81.51|80.21|81.41|80.11|81.52|80.22|81.37|80.07|43
1684038000000|2023-05-14 04:20:00|81.4|80.1|81.41|80.11|81.45|80.15|81.4|80.1|35
1684038300000|2023-05-14 04:25:00|81.42|80.12|81.5|80.2|81.53|80.23|81.42|80.12|59
1684038600000|2023-05-14 04:30:00|81.51|80.21|81.56|80.26|81.58|80.28|81.48|80.18|46
1684038900000|2023-05-14 04:35:00|81.57|80.27|81.6|80.3|81.6|80.3|81.53|80.23|46
1684039200000|2023-05-14 04:40:00|81.59|80.29|81.46|80.16|81.59|80.29|81.42|80.12|41
1684039500000|2023-05-14 04:45:00|81.45|80.15|81.45|80.15|81.51|80.21|81.37|80.07|45
1684039800000|2023-05-14 04:50:00|81.46|80.16|81.49|80.19|81.53|80.23|81.39|80.09|68
1684040100000|2023-05-14 04:55:00|81.48|80.18|81.54|80.24|81.56|80.26|81.48|80.18|57
1684040400000|2023-05-14 05:00:00|81.55|80.25|81.6|80.3|81.6|80.3|81.55|80.25|18
1684040700000|2023-05-14 05:05:00|81.61|80.31|81.64|80.34|81.65|80.35|81.6|80.3|35
1684041000000|2023-05-14 05:10:00|81.65|80.35|81.55|80.25|81.66|80.36|81.54|80.24|51
1684041300000|2023-05-14 05:15:00|81.56|80.26|81.63|80.33|81.65|80.35|81.56|80.26|32
1684041600000|2023-05-14 05:20:00|81.62|80.32|81.63|80.33|81.65|80.35|81.6|80.3|40
1684041900000|2023-05-14 05:25:00|81.62|80.32|81.6|80.3|81.65|80.35|81.6|80.3|36
1684042200000|2023-05-14 05:30:00|81.61|80.31|81.66|80.36|81.66|80.36|81.61|80.31|34
1684042500000|2023-05-14 05:35:00|81.64|80.34|81.59|80.29|81.66|80.36|81.59|80.29|26
1684042800000|2023-05-14 05:40:00|81.6|80.3|81.55|80.25|81.62|80.32|81.49|80.19|46
1684043100000|2023-05-14 05:45:00|81.56|80.26|81.58|80.28|81.64|80.34|81.55|80.25|26
1684043400000|2023-05-14 05:50:00|81.59|80.29|81.48|80.18|81.59|80.29|81.48|80.18|29
1684043700000|2023-05-14 05:55:00|81.47|80.17|81.59|80.29|81.59|80.29|81.47|80.17|39
1684044000000|2023-05-14 06:00:00|81.58|80.28|81.62|80.32|81.7|80.4|81.58|80.28|90
1684044300000|2023-05-14 06:05:00|81.61|80.31|81.6|80.3|81.62|80.32|81.56|80.26|61
1684044600000|2023-05-14 06:10:00|81.61|80.31|81.66|80.36|81.69|80.39|81.61|80.31|69
1684044900000|2023-05-14 06:15:00|81.67|80.37|81.68|80.38|81.69|80.39|81.63|80.33|27
1684045200000|2023-05-14 06:20:00|81.69|80.39|82.01|80.71|82.01|80.71|81.68|80.38|132
1684045500000|2023-05-14 06:25:00|82|80.7|82|80.7|82.03|80.73|81.83|80.53|117
1684045800000|2023-05-14 06:30:00|81.99|80.69|81.95|80.65|82.1|80.8|81.95|80.65|59
1684046100000|2023-05-14 06:35:00|81.94|80.64|81.94|80.64|82.01|80.71|81.92|80.62|54
1684046400000|2023-05-14 06:40:00|81.97|80.67|82.01|80.71|82.07|80.77|81.97|80.67|52
1684046700000|2023-05-14 06:45:00|82|80.7|82.11|80.81|82.23|80.93|81.97|80.67|107
1684047000000|2023-05-14 06:50:00|82.12|80.82|81.94|80.64|82.17|80.87|81.94|80.64|76
1684047300000|2023-05-14 06:55:00|81.92|80.62|81.82|80.52|81.93|80.63|81.8|80.5|50
1684047600000|2023-05-14 07:00:00|81.84|80.54|81.84|80.54|81.89|80.59|81.8|80.5|61
1684047900000|2023-05-14 07:05:00|81.83|80.53|81.86|80.56|81.9|80.6|81.82|80.52|32
1684048200000|2023-05-14 07:10:00|81.87|80.57|81.82|80.52|81.9|80.6|81.79|80.49|54
1684048500000|2023-05-14 07:15:00|81.81|80.51|81.75|80.45|81.84|80.54|81.74|80.44|68
1684048800000|2023-05-14 07:20:00|81.74|80.44|81.77|80.47|81.78|80.48|81.72|80.42|42
1684049100000|2023-05-14 07:25:00|81.78|80.48|81.8|80.5|81.83|80.53|81.72|80.42|41
1684049400000|2023-05-14 07:30:00|81.79|80.49|81.83|80.53|81.86|80.56|81.78|80.48|47
1684049700000|2023-05-14 07:35:00|81.84|80.54|81.78|80.48|81.85|80.55|81.76|80.46|29
1684050000000|2023-05-14 07:40:00|81.79|80.49|81.73|80.43|81.8|80.5|81.71|80.41|31
1684050300000|2023-05-14 07:45:00|81.72|80.42|81.7|80.4|81.72|80.42|81.66|80.36|40
1684050600000|2023-05-14 07:50:00|81.69|80.39|81.69|80.39|81.7|80.4|81.68|80.38|11
1684050900000|2023-05-14 07:55:00|81.68|80.38|81.58|80.28|81.68|80.38|81.57|80.27|44
1684051200000|2023-05-14 08:00:00|81.59|80.29|81.54|80.24|81.68|80.38|81.52|80.22|51
1684051500000|2023-05-14 08:05:00|81.55|80.25|81.49|80.19|81.56|80.26|81.47|80.17|45
1684051800000|2023-05-14 08:10:00|81.48|80.18|81.45|80.15|81.51|80.21|81.41|80.11|50
1684052100000|2023-05-14 08:15:00|81.46|80.16|81.49|80.19|81.53|80.23|81.45|80.15|29
1684052400000|2023-05-14 08:20:00|81.48|80.18|81.53|80.23|81.53|80.23|81.48|80.18|23
1684052700000|2023-05-14 08:25:00|81.52|80.22|81.55|80.25|81.56|80.26|81.47|80.17|35
1684053000000|2023-05-14 08:30:00|81.54|80.24|81.61|80.31|81.61|80.31|81.52|80.22|31
1684053300000|2023-05-14 08:35:00|81.62|80.32|81.58|80.28|81.66|80.36|81.58|80.28|30
1684053600000|2023-05-14 08:40:00|81.56|80.26|81.6|80.3|81.6|80.3|81.56|80.26|24
1684053900000|2023-05-14 08:45:00|81.59|80.29|81.52|80.22|81.59|80.29|81.49|80.19|27
1684054200000|2023-05-14 08:50:00|81.53|80.23|81.52|80.22|81.53|80.23|81.48|80.18|30
1684054500000|2023-05-14 08:55:00|81.51|80.21|81.56|80.26|81.57|80.27|81.48|80.18|44
1684054800000|2023-05-14 09:00:00|81.57|80.27|81.6|80.3|81.62|80.32|81.56|80.26|38
1684055100000|2023-05-14 09:05:00|81.61|80.31|81.7|80.4|81.7|80.4|81.61|80.31|41
1684055400000|2023-05-14 09:10:00|81.71|80.41|81.58|80.28|81.71|80.41|81.57|80.27|51
1684055700000|2023-05-14 09:15:00|81.57|80.27|81.51|80.21|81.57|80.27|81.48|80.18|30
1684056000000|2023-05-14 09:20:00|81.5|80.2|81.51|80.21|81.55|80.25|81.47|80.17|37
1684056300000|2023-05-14 09:25:00|81.5|80.2|81.52|80.22|81.54|80.24|81.46|80.16|38
1684056600000|2023-05-14 09:30:00|81.51|80.21|81.57|80.27|81.58|80.28|81.46|80.16|33
1684056900000|2023-05-14 09:35:00|81.58|80.28|81.61|80.31|81.64|80.34|81.57|80.27|24
1684057200000|2023-05-14 09:40:00|81.6|80.3|81.61|80.31|81.61|80.31|81.58|80.28|18
1684057500000|2023-05-14 09:45:00|81.6|80.3|81.61|80.31|81.62|80.32|81.59|80.29|18
1684057800000|2023-05-14 09:50:00|81.59|80.29|81.65|80.35|81.65|80.35|81.59|80.29|11
1684058100000|2023-05-14 09:55:00|81.63|80.33|81.57|80.27|81.64|80.34|81.57|80.27|31
1684058400000|2023-05-14 10:00:00|81.58|80.28|81.55|80.25|81.59|80.29|81.54|80.24|14
1684058700000|2023-05-14 10:05:00|81.54|80.24|81.52|80.22|81.58|80.28|81.52|80.22|30
1684059000000|2023-05-14 10:10:00|81.53|80.23|81.56|80.26|81.56|80.26|81.48|80.18|28
1684059300000|2023-05-14 10:15:00|81.55|80.25|81.48|80.18|81.55|80.25|81.46|80.16|22
1684059600000|2023-05-14 10:20:00|81.47|80.17|81.38|80.08|81.48|80.18|81.37|80.07|42
1684059900000|2023-05-14 10:25:00|81.4|80.1|81.36|80.06|81.42|80.12|81.33|80.03|55
1684060200000|2023-05-14 10:30:00|81.37|80.07|81.49|80.19|81.51|80.21|81.37|80.07|44
1684060500000|2023-05-14 10:35:00|81.48|80.18|81.56|80.26|81.6|80.3|81.48|80.18|39
1684060800000|2023-05-14 10:40:00|81.57|80.27|81.51|80.21|81.57|80.27|81.51|80.21|31
1684061100000|2023-05-14 10:45:00|81.5|80.2|81.58|80.28|81.61|80.31|81.45|80.15|50
1684061400000|2023-05-14 10:50:00|81.57|80.27|81.64|80.34|81.74|80.44|81.57|80.27|61
1684061700000|2023-05-14 10:55:00|81.63|80.33|81.66|80.36|81.67|80.37|81.61|80.31|38
1684062000000|2023-05-14 11:00:00|81.67|80.37|81.66|80.36|81.71|80.41|81.64|80.34|38
1684062300000|2023-05-14 11:05:00|81.67|80.37|81.64|80.34|81.68|80.38|81.62|80.32|20
1684062600000|2023-05-14 11:10:00|81.65|80.35|81.57|80.27|81.66|80.36|81.55|80.25|34
1684062900000|2023-05-14 11:15:00|81.58|80.28|81.58|80.28|81.65|80.35|81.55|80.25|49
1684063200000|2023-05-14 11:20:00|81.57|80.27|81.58|80.28|81.61|80.31|81.53|80.23|44
1684063500000|2023-05-14 11:25:00|81.57|80.27|81.52|80.22|81.57|80.27|81.45|80.15|45
1684063800000|2023-05-14 11:30:00|81.51|80.21|81.57|80.27|81.57|80.27|81.51|80.21|29
1684064100000|2023-05-14 11:35:00|81.56|80.26|81.6|80.3|81.61|80.31|81.54|80.24|34
1684064400000|2023-05-14 11:40:00|81.59|80.29|81.53|80.23|81.6|80.3|81.47|80.17|41
1684064700000|2023-05-14 11:45:00|81.51|80.21|81.5|80.2|81.55|80.25|81.42|80.12|94
1684065000000|2023-05-14 11:50:00|81.51|80.21|81.46|80.16|81.51|80.21|81.43|80.13|52
1684065300000|2023-05-14 11:55:00|81.47|80.17|81.57|80.27|81.58|80.28|81.43|80.13|62
1684065600000|2023-05-14 12:00:00|81.58|80.28|81.46|80.16|81.6|80.3|81.46|80.16|58
1684065900000|2023-05-14 12:05:00|81.48|80.18|81.5|80.2|81.52|80.22|81.44|80.14|44
1684066200000|2023-05-14 12:10:00|81.51|80.21|81.58|80.28|81.58|80.28|81.5|80.2|32
1684066500000|2023-05-14 12:15:00|81.57|80.27|81.48|80.18|81.57|80.27|81.43|80.13|61
1684066800000|2023-05-14 12:20:00|81.47|80.17|81.51|80.21|81.51|80.21|81.43|80.13|41
1684067100000|2023-05-14 12:25:00|81.52|80.22|81.46|80.16|81.52|80.22|81.43|80.13|24
1684067400000|2023-05-14 12:30:00|81.47|80.17|81.6|80.3|81.62|80.32|81.47|80.17|55
1684067700000|2023-05-14 12:35:00|81.59|80.29|81.71|80.41|81.72|80.42|81.57|80.27|44
1684068000000|2023-05-14 12:40:00|81.72|80.42|82.08|80.78|82.14|80.84|81.71|80.41|114
1684068300000|2023-05-14 12:45:00|82.07|80.77|82.13|80.83|82.24|80.94|82.02|80.72|149
1684068600000|2023-05-14 12:50:00|82.14|80.84|82.04|80.74|82.16|80.86|82.02|80.72|131
1684068900000|2023-05-14 12:55:00|82.03|80.73|82.47|81.17|82.56|81.26|81.95|80.65|217
1684069200000|2023-05-14 13:00:00|82.48|81.18|82.37|81.07|82.59|81.29|82.33|81.03|151
1684069500000|2023-05-14 13:05:00|82.36|81.06|82.52|81.22|82.52|81.22|82.36|81.06|100
1684069800000|2023-05-14 13:10:00|82.53|81.23|82.49|81.19|82.58|81.28|82.44|81.14|130
1684070100000|2023-05-14 13:15:00|82.5|81.2|82.49|81.19|82.61|81.31|82.48|81.18|86
1684070400000|2023-05-14 13:20:00|82.48|81.18|82.34|81.04|82.48|81.18|82.33|81.03|88
1684070700000|2023-05-14 13:25:00|82.33|81.03|82.39|81.09|82.52|81.22|82.33|81.03|87
1684071000000|2023-05-14 13:30:00|82.38|81.08|82.32|81.02|82.42|81.12|82.3|81|80
1684071300000|2023-05-14 13:35:00|82.31|81.01|82.26|80.96|82.34|81.04|82.26|80.96|50
1684071600000|2023-05-14 13:40:00|82.27|80.97|82.27|80.97|82.4|81.1|82.27|80.97|70
1684071900000|2023-05-14 13:45:00|82.28|80.98|82.3|81|82.44|81.14|82.23|80.93|135
1684072200000|2023-05-14 13:50:00|82.32|81.02|82.34|81.04|82.39|81.09|82.3|81|101
1684072500000|2023-05-14 13:55:00|82.33|81.03|82.49|81.19|82.55|81.25|82.33|81.03|107
1684072800000|2023-05-14 14:00:00|82.5|81.2|82.44|81.14|82.52|81.22|82.35|81.05|162
1684073100000|2023-05-14 14:05:00|82.43|81.13|82.41|81.11|82.45|81.15|82.34|81.04|73
1684073400000|2023-05-14 14:10:00|82.4|81.1|82.42|81.12|82.43|81.13|82.34|81.04|82
1684073700000|2023-05-14 14:15:00|82.43|81.13|82.43|81.13|82.44|81.14|82.39|81.09|46
1684074000000|2023-05-14 14:20:00|82.42|81.12|82.51|81.21|82.51|81.21|82.38|81.08|72
1684074300000|2023-05-14 14:25:00|82.53|81.23|82.5|81.2|82.63|81.33|82.5|81.2|103
1684074600000|2023-05-14 14:30:00|82.51|81.21|82.45|81.15|82.51|81.21|82.41|81.11|44
1684074900000|2023-05-14 14:35:00|82.46|81.16|82.36|81.06|82.48|81.18|82.35|81.05|66
1684075200000|2023-05-14 14:40:00|82.38|81.08|82.66|81.36|82.75|81.45|82.37|81.07|115
1684075500000|2023-05-14 14:45:00|82.64|81.34|82.59|81.29|82.64|81.34|82.53|81.23|121
1684075800000|2023-05-14 14:50:00|82.6|81.3|82.66|81.36|82.69|81.39|82.55|81.25|110
1684076100000|2023-05-14 14:55:00|82.67|81.37|82.7|81.4|82.71|81.41|82.63|81.33|102
1684076400000|2023-05-14 15:00:00|82.71|81.41|82.64|81.34|82.75|81.45|82.63|81.33|99
1684076700000|2023-05-14 15:05:00|82.65|81.35|82.7|81.4|82.78|81.48|82.64|81.34|208
1684077000000|2023-05-14 15:10:00|82.71|81.41|83.08|81.78|83.08|81.78|82.71|81.41|207
1684077300000|2023-05-14 15:15:00|83.09|81.79|83.46|82.16|83.66|82.36|83.09|81.79|336
1684077600000|2023-05-14 15:20:00|83.45|82.15|83.21|81.91|83.47|82.17|83.18|81.88|189
1684077900000|2023-05-14 15:25:00|83.22|81.92|83.22|81.92|83.31|82.01|83.21|81.91|85
1684078200000|2023-05-14 15:30:00|83.21|81.91|83.19|81.89|83.3|82|83.15|81.85|97
1684078500000|2023-05-14 15:35:00|83.2|81.9|83.45|82.15|83.45|82.15|83.19|81.89|87
1684078800000|2023-05-14 15:40:00|83.46|82.16|83.61|82.31|83.62|82.32|83.46|82.16|91
1684079100000|2023-05-14 15:45:00|83.63|82.33|84.37|83.07|84.55|83.25|83.62|82.32|447
1684079400000|2023-05-14 15:50:00|84.38|83.08|84.48|83.18|84.62|83.32|84.3|83|367
1684079700000|2023-05-14 15:55:00|84.49|83.19|84.24|82.94|84.66|83.36|84.2|82.9|209
1684080000000|2023-05-14 16:00:00|84.25|82.95|84.37|83.07|84.61|83.31|84.25|82.95|243
1684080300000|2023-05-14 16:05:00|84.36|83.06|84.28|82.98|84.54|83.24|84.17|82.87|146
1684080600000|2023-05-14 16:10:00|84.27|82.97|83.94|82.64|84.27|82.97|83.93|82.63|149
1684080900000|2023-05-14 16:15:00|83.93|82.63|83.75|82.45|83.95|82.65|83.75|82.45|159
1684081200000|2023-05-14 16:20:00|83.74|82.44|83.8|82.5|83.89|82.59|83.73|82.43|87
1684081500000|2023-05-14 16:25:00|83.79|82.49|83.84|82.54|83.92|82.62|83.76|82.46|116
1684081800000|2023-05-14 16:30:00|83.85|82.55|83.92|82.62|83.95|82.65|83.83|82.53|82
1684082100000|2023-05-14 16:35:00|83.91|82.61|83.67|82.37|83.98|82.68|83.65|82.35|101
1684082400000|2023-05-14 16:40:00|83.66|82.36|83.59|82.29|83.68|82.38|83.58|82.28|80
1684082700000|2023-05-14 16:45:00|83.6|82.3|83.6|82.3|83.71|82.41|83.59|82.29|104
1684083000000|2023-05-14 16:50:00|83.61|82.31|83.55|82.25|83.73|82.43|83.5|82.2|102
1684083300000|2023-05-14 16:55:00|83.54|82.24|83.35|82.05|83.6|82.3|83.35|82.05|148
1684083600000|2023-05-14 17:00:00|83.36|82.06|83.57|82.27|83.59|82.29|83.24|81.94|165
1684083900000|2023-05-14 17:05:00|83.58|82.28|83.74|82.44|83.74|82.44|83.54|82.24|107
1684084200000|2023-05-14 17:10:00|83.71|82.41|83.58|82.28|83.73|82.43|83.57|82.27|121
1684084500000|2023-05-14 17:15:00|83.59|82.29|83.78|82.48|83.82|82.52|83.59|82.29|117
1684084800000|2023-05-14 17:20:00|83.79|82.49|83.65|82.35|83.79|82.49|83.65|82.35|85
1684085100000|2023-05-14 17:25:00|83.64|82.34|83.73|82.43|83.78|82.48|83.64|82.34|74
1684085400000|2023-05-14 17:30:00|83.72|82.42|83.68|82.38|83.79|82.49|83.67|82.37|61
1684085700000|2023-05-14 17:35:00|83.67|82.37|83.68|82.38|83.7|82.4|83.64|82.34|55
1684086000000|2023-05-14 17:40:00|83.67|82.37|83.68|82.38|83.68|82.38|83.57|82.27|69
1684086300000|2023-05-14 17:45:00|83.67|82.37|83.64|82.34|83.67|82.37|83.61|82.31|56
1684086600000|2023-05-14 17:50:00|83.63|82.33|83.54|82.24|83.63|82.33|83.53|82.23|40
1684086900000|2023-05-14 17:55:00|83.55|82.25|83.66|82.36|83.68|82.38|83.5|82.2|75
1684087200000|2023-05-14 18:00:00|83.65|82.35|83.59|82.29|83.67|82.37|83.57|82.27|55
1684087500000|2023-05-14 18:05:00|83.6|82.3|83.68|82.38|83.7|82.4|83.59|82.29|54
1684087800000|2023-05-14 18:10:00|83.67|82.37|83.73|82.43|83.74|82.44|83.67|82.37|42
1684088100000|2023-05-14 18:15:00|83.74|82.44|83.55|82.25|83.77|82.47|83.21|81.91|206
1684088400000|2023-05-14 18:20:00|83.54|82.24|83.55|82.25|83.55|82.25|83.46|82.16|76
1684088700000|2023-05-14 18:25:00|83.54|82.24|83.64|82.34|83.69|82.39|83.53|82.23|76
1684089000000|2023-05-14 18:30:00|83.63|82.33|83.61|82.31|83.67|82.37|83.61|82.31|37
1684089300000|2023-05-14 18:35:00|83.62|82.32|83.5|82.2|83.63|82.33|83.5|82.2|53
1684089600000|2023-05-14 18:40:00|83.49|82.19|83.54|82.24|83.55|82.25|83.49|82.19|39
1684089900000|2023-05-14 18:45:00|83.53|82.23|83.46|82.16|83.54|82.24|83.44|82.14|58
1684090200000|2023-05-14 18:50:00|83.45|82.15|83.42|82.12|83.45|82.15|83.37|82.07|43
1684090500000|2023-05-14 18:55:00|83.41|82.11|83.47|82.17|83.5|82.2|83.4|82.1|42
1684090800000|2023-05-14 19:00:00|83.46|82.16|83.3|82|83.46|82.16|83.29|81.99|113
1684091100000|2023-05-14 19:05:00|83.29|81.99|83.42|82.12|83.43|82.13|83.25|81.95|85
1684091400000|2023-05-14 19:10:00|83.41|82.11|83.26|81.96|83.42|82.12|83.25|81.95|50
1684091700000|2023-05-14 19:15:00|83.28|81.98|83.19|81.89|83.3|82|83.17|81.87|42
1684092000000|2023-05-14 19:20:00|83.18|81.88|83.1|81.8|83.18|81.88|83|81.7|134
1684092300000|2023-05-14 19:25:00|83.09|81.79|83.03|81.73|83.09|81.79|82.98|81.68|149
1684092600000|2023-05-14 19:30:00|83.04|81.74|83.53|81.23|83.56|81.77|83.03|81.23|69
1684092900000|2023-05-14 19:35:00|83.52|81.22|83.49|81.19|83.56|81.26|83.44|81.14|79
1684093200000|2023-05-14 19:40:00|83.5|81.2|83.51|81.21|83.55|81.25|83.48|81.18|50
1684093500000|2023-05-14 19:45:00|83.5|81.2|83.66|81.36|83.71|81.41|83.5|81.2|88
1684093800000|2023-05-14 19:50:00|83.65|81.35|83.63|81.33|83.66|81.36|83.59|81.29|36
1684094100000|2023-05-14 19:55:00|83.64|81.34|83.54|81.24|83.69|81.39|83.54|81.24|69
1684094400000|2023-05-14 20:00:00|83.53|81.23|83.43|81.13|83.55|81.25|83.4|81.1|140
1684094700000|2023-05-14 20:05:00|83.44|81.14|83.43|81.13|83.49|81.19|83.39|81.09|90
1684095000000|2023-05-14 20:10:00|83.42|81.12|83.43|81.13|83.45|81.15|83.38|81.08|77
1684095300000|2023-05-14 20:15:00|83.42|81.12|83.39|81.09|83.43|81.13|83.38|81.08|32
1684095600000|2023-05-14 20:20:00|83.38|81.08|83.51|81.21|83.54|81.24|83.37|81.07|54
1684095900000|2023-05-14 20:25:00|83.52|81.22|83.59|81.29|83.6|81.3|83.49|81.19|49
1684096200000|2023-05-14 20:30:00|83.6|81.3|83.63|81.33|83.64|81.34|83.57|81.27|39
1684096500000|2023-05-14 20:35:00|83.62|81.32|83.66|81.36|83.66|81.36|83.59|81.29|49
1684096800000|2023-05-14 20:40:00|83.65|81.35|83.65|81.35|83.66|81.36|83.59|81.29|31
1684097100000|2023-05-14 20:45:00|83.64|81.34|83.67|81.37|83.68|81.38|83.59|81.29|40
1684097400000|2023-05-14 20:50:00|83.68|81.38|83.69|81.39|83.72|81.42|83.67|81.37|40
1684097700000|2023-05-14 20:55:00|83.7|81.4|83.8|81.5|83.83|81.53|83.67|81.37|46
1684098000000|2023-05-14 21:00:00|83.79|81.49|83.26|81.96|83.79|81.97|83.19|81.37|91
1684098300000|2023-05-14 21:05:00|83.25|81.95|83.35|82.05|83.38|82.08|83.22|81.92|129
1684098600000|2023-05-14 21:10:00|83.36|82.06|83.34|82.04|83.37|82.07|83.31|82.01|89
1684098900000|2023-05-14 21:15:00|83.35|82.05|83.4|82.1|83.41|82.11|83.28|81.98|156
1684099200000|2023-05-14 21:20:00|83.39|82.09|83.27|81.97|83.4|82.1|83.27|81.97|113
1684099500000|2023-05-14 21:25:00|83.3|82|83.31|82.01|83.38|82.08|83.29|81.99|92
1684099800000|2023-05-14 21:30:00|83.3|82|83.29|81.99|83.31|82.01|83.18|81.88|102
1684100100000|2023-05-14 21:35:00|83.3|82|83.23|81.93|83.3|82|83.21|81.91|48
1684100400000|2023-05-14 21:40:00|83.22|81.92|83.49|82.19|83.5|82.2|83.22|81.92|151
1684100700000|2023-05-14 21:45:00|83.48|82.18|83.48|82.18|83.49|82.19|83.35|82.05|134
1684101000000|2023-05-14 21:50:00|83.49|82.19|83.52|82.22|83.53|82.23|83.45|82.15|91
1684101300000|2023-05-14 21:55:00|83.53|82.23|83.58|82.28|83.61|82.31|83.5|82.2|107
1684101600000|2023-05-14 22:00:00|83.59|82.29|83.46|82.16|83.59|82.29|83.3|82|254
1684101900000|2023-05-14 22:05:00|83.45|82.15|83.61|82.31|83.61|82.31|83.39|82.09|162
1684102200000|2023-05-14 22:10:00|83.6|82.3|83.63|82.33|83.64|82.34|83.55|82.25|113
1684102500000|2023-05-14 22:15:00|83.64|82.34|83.6|82.3|83.68|82.38|83.59|82.29|75
1684102800000|2023-05-14 22:20:00|83.61|82.31|83.95|82.65|83.96|82.66|83.56|82.26|226
1684103100000|2023-05-14 22:25:00|83.94|82.64|84|82.7|84.14|82.84|83.93|82.63|242
1684103400000|2023-05-14 22:30:00|84.01|82.71|84.38|83.08|84.39|83.09|83.99|82.69|246
1684103700000|2023-05-14 22:35:00|84.37|83.07|84.22|82.92|84.38|83.08|84.16|82.86|235
1684104000000|2023-05-14 22:40:00|84.23|82.93|84.27|82.97|84.34|83.04|84.22|82.92|148
1684104300000|2023-05-14 22:45:00|84.28|82.98|84.17|82.87|84.28|82.98|84.07|82.77|201
1684104600000|2023-05-14 22:50:00|84.16|82.86|84.16|82.86|84.21|82.91|84.12|82.82|172
1684104900000|2023-05-14 22:55:00|84.17|82.87|84.13|82.83|84.36|83.06|84.13|82.83|313
1684105200000|2023-05-14 23:00:00|84.14|82.84|84.03|82.73|84.17|82.87|83.97|82.67|255
1684105500000|2023-05-14 23:05:00|84.04|82.74|83.97|82.67|84.06|82.76|83.95|82.65|242
1684105800000|2023-05-14 23:10:00|83.98|82.68|83.86|82.56|83.99|82.69|83.83|82.53|353
1684106100000|2023-05-14 23:15:00|83.88|82.58|83.86|82.56|83.92|82.62|83.81|82.51|219
1684106400000|2023-05-14 23:20:00|83.87|82.57|83.93|82.63|84.04|82.74|83.85|82.55|259
1684106700000|2023-05-14 23:25:00|83.94|82.64|83.91|82.61|83.94|82.64|83.89|82.59|141
1684107000000|2023-05-14 23:30:00|83.92|82.62|84.09|82.79|84.13|82.83|83.91|82.61|247
1684107300000|2023-05-14 23:35:00|84.1|82.8|84.12|82.82|84.15|82.85|84.02|82.72|239
1684107600000|2023-05-14 23:40:00|84.11|82.81|84.05|82.75|84.13|82.83|83.96|82.66|199
1684107900000|2023-05-14 23:45:00|84.08|82.78|84.03|82.73|84.1|82.8|83.99|82.69|227
1684108200000|2023-05-14 23:50:00|84.05|82.75|84.02|82.72|84.06|82.76|83.98|82.68|169
1684108500000|2023-05-14 23:55:00|84.04|82.74|84.19|82.89|84.21|82.91|84.01|82.71|224
1684108800000|2023-05-15 00:00:00|84.17|82.87|84.51|83.21|84.53|83.23|84.16|82.86|319
1684109100000|2023-05-15 00:05:00|84.49|83.19|84.32|83.02|84.57|83.27|84.32|83.02|353
1684109400000|2023-05-15 00:10:00|84.34|83.04|84.03|82.73|84.34|83.04|83.97|82.67|384
1684109700000|2023-05-15 00:15:00|84.04|82.74|83.86|82.56|84.08|82.78|83.63|82.33|534
1684110000000|2023-05-15 00:20:00|83.87|82.57|84.5|83.2|84.5|83.2|83.77|82.47|441
1684110300000|2023-05-15 00:25:00|84.49|83.19|84|82.7|84.57|83.27|83.98|82.68|478
1684110600000|2023-05-15 00:30:00|83.99|82.69|83.99|82.69|84.18|82.88|83.92|82.62|448
1684110900000|2023-05-15 00:35:00|84.01|82.71|83.7|82.4|84.18|82.88|83.56|82.26|562
1684111200000|2023-05-15 00:40:00|83.69|82.39|83.5|82.2|83.73|82.43|83.39|82.09|588
1684111500000|2023-05-15 00:45:00|83.51|82.21|83.11|81.81|83.59|82.29|83.02|81.72|586
1684111800000|2023-05-15 00:50:00|83.12|81.82|83.15|81.85|83.18|81.88|82.85|81.55|509
1684112100000|2023-05-15 00:55:00|83.16|81.86|83.42|82.12|83.45|82.15|83.11|81.81|433
1684112400000|2023-05-15 01:00:00|83.41|82.11|83.55|82.25|83.56|82.26|83.35|82.05|355
1684112700000|2023-05-15 01:05:00|83.56|82.26|83.49|82.19|83.67|82.37|83.44|82.14|282
1684113000000|2023-05-15 01:10:00|83.48|82.18|83.37|82.07|83.51|82.21|83.31|82.01|274
1684113300000|2023-05-15 01:15:00|83.38|82.08|83.55|82.25|83.65|82.35|83.28|81.98|356
1684113600000|2023-05-15 01:20:00|83.56|82.26|83.65|82.35|83.75|82.45|83.53|82.23|337
1684113900000|2023-05-15 01:25:00|83.7|82.4|84.23|82.93|84.23|82.93|83.67|82.37|412
1684114200000|2023-05-15 01:30:00|84.22|82.92|84.63|83.33|84.72|83.42|84.11|82.81|581
1684114500000|2023-05-15 01:35:00|84.62|83.32|85.21|83.91|85.27|83.97|84.62|83.32|615
1684114800000|2023-05-15 01:40:00|85.25|83.95|85.09|83.79|85.29|83.99|85.06|83.76|461
1684115100000|2023-05-15 01:45:00|85.11|83.81|84.93|83.63|85.16|83.86|84.92|83.62|416
1684115400000|2023-05-15 01:50:00|84.92|83.62|85.24|83.94|85.25|83.95|84.76|83.46|407
1684115700000|2023-05-15 01:55:00|85.25|83.95|85.28|83.98|85.45|84.15|85.15|83.85|511
1684116000000|2023-05-15 02:00:00|85.27|83.97|85.3|84|85.44|84.14|85.22|83.92|388
1684116300000|2023-05-15 02:05:00|85.31|84.01|85.24|83.94|85.38|84.08|85.06|83.76|376
1684116600000|2023-05-15 02:10:00|85.25|83.95|85.18|83.88|85.37|84.07|85.13|83.83|354
1684116900000|2023-05-15 02:15:00|85.17|83.87|85.17|83.87|85.25|83.95|85.15|83.85|302
1684117200000|2023-05-15 02:20:00|85.16|83.86|85.47|84.17|85.5|84.2|85.16|83.86|349
1684117500000|2023-05-15 02:25:00|85.46|84.16|85.36|84.06|85.7|84.4|85.29|83.99|403
1684117800000|2023-05-15 02:30:00|85.37|84.07|85.48|84.18|85.5|84.2|85.22|83.92|348
1684118100000|2023-05-15 02:35:00|85.47|84.17|85.4|84.1|85.57|84.27|85.37|84.07|261
1684118400000|2023-05-15 02:40:00|85.39|84.09|85.62|84.32|85.97|84.67|85.32|84.02|453
1684118700000|2023-05-15 02:45:00|85.58|84.28|85.57|84.27|85.62|84.32|85.42|84.12|340
1684119000000|2023-05-15 02:50:00|85.58|84.28|85.6|84.3|85.7|84.4|85.52|84.22|247
1684119300000|2023-05-15 02:55:00|85.59|84.29|85.49|84.19|85.69|84.39|85.44|84.14|180
1684119600000|2023-05-15 03:00:00|85.48|84.18|85.64|84.34|85.65|84.35|85.38|84.08|282
1684119900000|2023-05-15 03:05:00|85.63|84.33|85.61|84.31|85.67|84.37|85.54|84.24|174
1684120200000|2023-05-15 03:10:00|85.6|84.3|85.63|84.33|85.68|84.38|85.56|84.26|195
1684120500000|2023-05-15 03:15:00|85.65|84.35|85.6|84.3|85.83|84.53|85.59|84.29|283
1684120800000|2023-05-15 03:20:00|85.59|84.29|85.82|84.52|85.85|84.55|85.59|84.29|243
1684121100000|2023-05-15 03:25:00|85.83|84.53|85.89|84.59|85.89|84.59|85.74|84.44|210
1684121400000|2023-05-15 03:30:00|85.88|84.58|86.2|84.9|86.23|84.93|85.87|84.57|506
1684121700000|2023-05-15 03:35:00|86.19|84.89|85.95|84.65|86.19|84.89|85.87|84.57|317
1684122000000|2023-05-15 03:40:00|85.96|84.66|85.8|84.5|86.1|84.8|85.77|84.47|302
1684122300000|2023-05-15 03:45:00|85.81|84.51|86.13|84.83|86.15|84.85|85.81|84.51|325
1684122600000|2023-05-15 03:50:00|86.14|84.84|86.22|84.92|86.22|84.92|86.06|84.76|207
1684122900000|2023-05-15 03:55:00|86.19|84.89|86.06|84.76|86.22|84.92|86.04|84.74|185
1684123200000|2023-05-15 04:00:00|86.05|84.75|86.08|84.78|86.22|84.92|85.94|84.64|411
1684123500000|2023-05-15 04:05:00|86.07|84.77|86.19|84.89|86.22|84.92|85.99|84.69|304
1684123800000|2023-05-15 04:10:00|86.2|84.9|86.21|84.91|86.56|85.26|86.15|84.85|369
1684124100000|2023-05-15 04:15:00|86.22|84.92|86.4|85.1|86.44|85.14|86.11|84.81|237
1684124400000|2023-05-15 04:20:00|86.39|85.09|86.56|85.26|86.59|85.29|86.32|85.02|303
1684124700000|2023-05-15 04:25:00|86.54|85.24|86.81|85.51|86.83|85.53|86.53|85.23|369
1684125000000|2023-05-15 04:30:00|86.8|85.5|86.93|85.63|87.02|85.72|86.66|85.36|445
1684125300000|2023-05-15 04:35:00|86.94|85.64|87.09|85.79|87.16|85.86|86.9|85.6|466
1684125600000|2023-05-15 04:40:00|87.06|85.76|86.95|85.65|87.09|85.79|86.95|85.65|251
1684125900000|2023-05-15 04:45:00|86.96|85.66|87.19|85.89|87.29|85.99|86.96|85.66|284
1684126200000|2023-05-15 04:50:00|87.18|85.88|87.27|85.97|87.39|86.09|87.11|85.81|382
1684126500000|2023-05-15 04:55:00|87.26|85.96|87.03|85.73|87.36|86.06|87.01|85.71|317
1684126800000|2023-05-15 05:00:00|87.02|85.72|87.28|85.98|87.36|86.06|86.95|85.65|404
1684127100000|2023-05-15 05:05:00|87.26|85.96|87.28|85.98|87.45|86.15|87.24|85.94|287
1684127400000|2023-05-15 05:10:00|87.26|85.96|87.25|85.95|87.38|86.08|87.03|85.73|387
1684127700000|2023-05-15 05:15:00|87.27|85.97|87.42|86.12|87.49|86.19|87.26|85.96|387
1684128000000|2023-05-15 05:20:00|87.43|86.13|87.46|86.16|87.51|86.21|87.33|86.03|340
1684128300000|2023-05-15 05:25:00|87.45|86.15|87.71|86.41|87.82|86.52|87.42|86.12|518
1684128600000|2023-05-15 05:30:00|87.7|86.4|87.37|86.07|87.78|86.48|87.36|86.06|397
1684128900000|2023-05-15 05:35:00|87.38|86.08|87.26|85.96|87.42|86.12|87.24|85.94|294
1684129200000|2023-05-15 05:40:00|87.25|85.95|87.57|86.27|87.62|86.32|87.25|85.95|288
1684129500000|2023-05-15 05:45:00|87.54|86.24|87.51|86.21|87.78|86.48|87.51|86.21|304
1684129800000|2023-05-15 05:50:00|87.5|86.2|87.56|86.26|87.58|86.28|87.44|86.14|281
1684130100000|2023-05-15 05:55:00|87.57|86.27|87.93|86.63|87.95|86.65|87.55|86.25|402
1684130400000|2023-05-15 06:00:00|87.95|86.65|87.82|86.52|88.29|86.99|87.81|86.51|505
1684130700000|2023-05-15 06:05:00|87.84|86.54|87.69|86.39|87.94|86.64|87.65|86.35|356
1684131000000|2023-05-15 06:10:00|87.68|86.38|87.61|86.31|87.73|86.43|87.59|86.29|375
1684131300000|2023-05-15 06:15:00|87.62|86.32|87.6|86.3|87.75|86.45|87.58|86.28|381
1684131600000|2023-05-15 06:20:00|87.59|86.29|87.83|86.53|87.94|86.64|87.58|86.28|384
1684131900000|2023-05-15 06:25:00|87.84|86.54|87.89|86.59|87.97|86.67|87.8|86.5|397
1684132200000|2023-05-15 06:30:00|87.9|86.6|87.52|86.22|87.93|86.63|87.49|86.19|387
1684132500000|2023-05-15 06:35:00|87.5|86.2|87.68|86.38|87.73|86.43|87.5|86.2|288
1684132800000|2023-05-15 06:40:00|87.67|86.37|87.45|86.15|87.67|86.37|87.42|86.12|307
1684133100000|2023-05-15 06:45:00|87.48|86.18|87.69|86.39|87.75|86.45|87.48|86.18|218
1684133400000|2023-05-15 06:50:00|87.7|86.4|87.57|86.27|87.81|86.51|87.5|86.2|235
1684133700000|2023-05-15 06:55:00|87.56|86.26|87.5|86.2|87.68|86.38|87.48|86.18|296
1684134000000|2023-05-15 07:00:00|87.51|86.21|87.61|86.31|87.67|86.37|87.44|86.14|237
1684134300000|2023-05-15 07:05:00|87.62|86.32|87.76|86.46|87.84|86.54|87.62|86.32|252
1684134600000|2023-05-15 07:10:00|87.77|86.47|87.8|86.5|87.85|86.55|87.75|86.45|281
1684134900000|2023-05-15 07:15:00|87.79|86.49|87.76|86.46|87.94|86.64|87.73|86.43|261
1684135200000|2023-05-15 07:20:00|87.77|86.47|87.87|86.57|87.99|86.69|87.71|86.41|270
1684135500000|2023-05-15 07:25:00|87.88|86.58|87.91|86.61|87.96|86.66|87.87|86.57|287
1684135800000|2023-05-15 07:30:00|87.93|86.63|88.02|86.72|88.08|86.78|87.86|86.56|233
1684136100000|2023-05-15 07:35:00|88|86.7|88.2|86.9|88.22|86.92|87.99|86.69|345
1684136400000|2023-05-15 07:40:00|88.24|86.94|87.79|86.49|88.29|86.99|87.79|86.49|329
1684136700000|2023-05-15 07:45:00|87.78|86.48|87.64|86.34|87.94|86.64|87.64|86.34|299
1684137000000|2023-05-15 07:50:00|87.65|86.35|87.87|86.57|87.88|86.58|87.64|86.34|215
1684137300000|2023-05-15 07:55:00|87.88|86.58|87.89|86.59|87.98|86.68|87.84|86.54|218
1684137600000|2023-05-15 08:00:00|87.9|86.6|87.99|86.69|88.02|86.72|87.89|86.59|203
1684137900000|2023-05-15 08:05:00|88|86.7|88.04|86.74|88.09|86.79|87.96|86.66|271
1684138200000|2023-05-15 08:10:00|88.03|86.73|88.09|86.79|88.2|86.9|88.01|86.71|232
1684138500000|2023-05-15 08:15:00|88.08|86.78|88.21|86.91|88.32|87.02|88.08|86.78|242
1684138800000|2023-05-15 08:20:00|88.2|86.9|88.18|86.88|88.3|87|88.15|86.85|131
1684139100000|2023-05-15 08:25:00|88.19|86.89|88.01|86.71|88.24|86.94|88|86.7|216
1684139400000|2023-05-15 08:30:00|88|86.7|87.96|86.66|88.08|86.78|87.84|86.54|287
1684139700000|2023-05-15 08:35:00|87.95|86.65|87.83|86.53|88|86.7|87.76|86.46|273
1684140000000|2023-05-15 08:40:00|87.84|86.54|88.02|86.72|88.17|86.87|87.82|86.52|316
1684140300000|2023-05-15 08:45:00|88.03|86.73|87.91|86.61|88.09|86.79|87.91|86.61|311
1684140600000|2023-05-15 08:50:00|87.92|86.62|87.87|86.57|88.06|86.76|87.87|86.57|202
1684140900000|2023-05-15 08:55:00|87.86|86.56|87.91|86.61|87.95|86.65|87.85|86.55|151
1684141200000|2023-05-15 09:00:00|87.9|86.6|88.04|86.74|88.07|86.77|87.9|86.6|265
1684141500000|2023-05-15 09:05:00|88.05|86.75|88.1|86.8|88.14|86.84|88.03|86.73|272
1684141800000|2023-05-15 09:10:00|88.08|86.78|88.11|86.81|88.24|86.94|88.06|86.76|270
1684142100000|2023-05-15 09:15:00|88.1|86.8|87.91|86.61|88.15|86.85|87.89|86.59|211
1684142400000|2023-05-15 09:20:00|87.89|86.59|87.84|86.54|88.11|86.81|87.78|86.48|276
1684142700000|2023-05-15 09:25:00|87.83|86.53|87.8|86.5|87.87|86.57|87.78|86.48|239
1684143000000|2023-05-15 09:30:00|87.81|86.51|87.98|86.68|88.08|86.78|87.79|86.49|176
1684143300000|2023-05-15 09:35:00|87.99|86.69|87.81|86.51|88.04|86.74|87.79|86.49|200
1684143600000|2023-05-15 09:40:00|87.82|86.52|87.66|86.36|87.83|86.53|87.63|86.33|274
1684143900000|2023-05-15 09:45:00|87.65|86.35|87.66|86.36|87.72|86.42|87.58|86.28|238
1684144200000|2023-05-15 09:50:00|87.65|86.35|87.57|86.27|87.72|86.42|87.55|86.25|260
1684144500000|2023-05-15 09:55:00|87.55|86.25|87.74|86.44|87.76|86.46|87.55|86.25|268
1684144800000|2023-05-15 10:00:00|87.75|86.45|87.64|86.34|87.8|86.5|87.62|86.32|164
1684145100000|2023-05-15 10:05:00|87.63|86.33|87.53|86.23|87.64|86.34|87.49|86.19|193
1684145400000|2023-05-15 10:10:00|87.54|86.24|87.53|86.23|87.57|86.27|87.47|86.17|282
1684145700000|2023-05-15 10:15:00|87.55|86.25|87.4|86.1|87.65|86.35|87.36|86.06|213
1684146000000|2023-05-15 10:20:00|87.41|86.11|87.29|85.99|87.41|86.11|87.24|85.94|285
1684146300000|2023-05-15 10:25:00|87.28|85.98|87.45|86.15|87.51|86.21|87.24|85.94|219
1684146600000|2023-05-15 10:30:00|87.44|86.14|87.41|86.11|87.47|86.17|87.34|86.04|161
1684146900000|2023-05-15 10:35:00|87.42|86.12|87.37|86.07|87.52|86.22|87.34|86.04|136
1684147200000|2023-05-15 10:40:00|87.38|86.08|87.5|86.2|87.54|86.24|87.35|86.05|137
1684147500000|2023-05-15 10:45:00|87.49|86.19|87.44|86.14|87.49|86.19|87.39|86.09|93
1684147800000|2023-05-15 10:50:00|87.45|86.15|87.64|86.34|87.66|86.36|87.43|86.13|185
1684148100000|2023-05-15 10:55:00|87.66|86.36|87.6|86.3|87.68|86.38|87.58|86.28|122
1684148400000|2023-05-15 11:00:00|87.59|86.29|87.85|86.55|87.93|86.63|87.56|86.26|239
1684148700000|2023-05-15 11:05:00|87.82|86.52|87.8|86.5|87.88|86.58|87.62|86.32|262
1684149000000|2023-05-15 11:10:00|87.82|86.52|87.8|86.5|87.87|86.57|87.76|86.46|180
1684149300000|2023-05-15 11:15:00|87.81|86.51|87.67|86.37|87.83|86.53|87.64|86.34|153
1684149600000|2023-05-15 11:20:00|87.68|86.38|87.69|86.39|87.72|86.42|87.61|86.31|204
1684149900000|2023-05-15 11:25:00|87.68|86.38|87.61|86.31|87.78|86.48|87.58|86.28|131
1684150200000|2023-05-15 11:30:00|87.62|86.32|87.56|86.26|87.74|86.44|87.52|86.22|174
1684150500000|2023-05-15 11:35:00|87.55|86.25|87.42|86.12|87.57|86.27|87.35|86.05|239
1684150800000|2023-05-15 11:40:00|87.41|86.11|87.29|85.99|87.43|86.13|87.27|85.97|181
1684151100000|2023-05-15 11:45:00|87.3|86|87.36|86.06|87.45|86.15|87.26|85.96|281
1684151400000|2023-05-15 11:50:00|87.38|86.08|87.33|86.03|87.47|86.17|87.33|86.03|241
1684151700000|2023-05-15 11:55:00|87.31|86.01|87.29|85.99|87.31|86.01|87.21|85.91|296
1684152000000|2023-05-15 12:00:00|87.3|86|87.41|86.11|87.47|86.17|87.3|86|218
1684152300000|2023-05-15 12:05:00|87.42|86.12|87.32|86.02|87.49|86.19|87.31|86.01|85
1684152600000|2023-05-15 12:10:00|87.33|86.03|87.43|86.13|87.43|86.13|87.29|85.99|154
1684152900000|2023-05-15 12:15:00|87.42|86.12|87.45|86.15|87.48|86.18|87.34|86.04|250
1684153200000|2023-05-15 12:20:00|87.46|86.16|87.41|86.11|87.48|86.18|87.38|86.08|202
1684153500000|2023-05-15 12:25:00|87.42|86.12|87.18|85.88|87.42|86.12|87.14|85.84|281
1684153800000|2023-05-15 12:30:00|87.19|85.89|87.26|85.96|87.32|86.02|87.11|85.81|269
1684154100000|2023-05-15 12:35:00|87.25|85.95|87.33|86.03|87.45|86.15|87.19|85.89|166
1684154400000|2023-05-15 12:40:00|87.34|86.04|87.48|86.18|87.56|86.26|87.32|86.02|180
1684154700000|2023-05-15 12:45:00|87.49|86.19|87.51|86.21|87.53|86.23|87.45|86.15|141
1684155000000|2023-05-15 12:50:00|87.5|86.2|87.63|86.33|87.66|86.36|87.5|86.2|198
1684155300000|2023-05-15 12:55:00|87.61|86.31|87.43|86.13|87.65|86.35|87.35|86.05|182
1684155600000|2023-05-15 13:00:00|87.44|86.14|87.54|86.24|87.62|86.32|87.39|86.09|171
1684155900000|2023-05-15 13:05:00|87.55|86.25|87.56|86.26|87.59|86.29|87.51|86.21|178
1684156200000|2023-05-15 13:10:00|87.57|86.27|87.8|86.5|87.8|86.5|87.55|86.25|206
1684156500000|2023-05-15 13:15:00|87.79|86.49|87.78|86.48|87.82|86.52|87.62|86.32|172
1684156800000|2023-05-15 13:20:00|87.79|86.49|87.86|86.56|87.89|86.59|87.69|86.39|246
1684157100000|2023-05-15 13:25:00|87.85|86.55|88.01|86.71|88.05|86.75|87.84|86.54|218
1684157400000|2023-05-15 13:30:00|88.02|86.72|88.07|86.77|88.07|86.77|87.91|86.61|299
1684157700000|2023-05-15 13:35:00|88.08|86.78|88.05|86.75|88.16|86.86|87.92|86.62|378
1684158000000|2023-05-15 13:40:00|88.04|86.74|87.94|86.64|88.08|86.78|87.9|86.6|313
1684158300000|2023-05-15 13:45:00|87.96|86.66|87.86|86.56|88.06|86.76|87.85|86.55|288
1684158600000|2023-05-15 13:50:00|87.85|86.55|87.68|86.38|87.95|86.65|87.61|86.31|343
1684158900000|2023-05-15 13:55:00|87.69|86.39|87.59|86.29|87.69|86.39|87.56|86.26|305
1684159200000|2023-05-15 14:00:00|87.6|86.3|87.49|86.19|87.67|86.37|87.46|86.16|270
1684159500000|2023-05-15 14:05:00|87.48|86.18|87.33|86.03|87.62|86.32|87.33|86.03|259
1684159800000|2023-05-15 14:10:00|87.36|86.06|87.32|86.02|87.46|86.16|87.29|85.99|280
1684160100000|2023-05-15 14:15:00|87.31|86.01|87.17|85.87|87.48|86.18|87.12|85.82|395
1684160400000|2023-05-15 14:20:00|87.16|85.86|87.18|85.88|87.34|86.04|87.13|85.83|398
1684160700000|2023-05-15 14:25:00|87.19|85.89|87.59|86.29|87.59|86.29|87.19|85.89|295
1684161000000|2023-05-15 14:30:00|87.57|86.27|88.02|86.72|88.05|86.75|87.57|86.27|382
1684161300000|2023-05-15 14:35:00|88|86.7|88.25|86.95|88.29|86.99|87.94|86.64|391
1684161600000|2023-05-15 14:40:00|88.24|86.94|88.8|87.5|88.9|87.6|88.11|86.81|469
1684161900000|2023-05-15 14:45:00|88.81|87.51|88.39|87.09|88.95|87.65|88.37|87.07|564
1684162200000|2023-05-15 14:50:00|88.4|87.1|88.64|87.34|88.71|87.41|88.28|86.98|512
1684162500000|2023-05-15 14:55:00|88.65|87.35|88.36|87.06|88.69|87.39|88.31|87.01|441
1684162800000|2023-05-15 15:00:00|88.35|87.05|89.02|87.72|89.07|87.77|88.35|87.05|490
1684163100000|2023-05-15 15:05:00|89.01|87.71|88.61|87.31|89.06|87.76|88.49|87.19|414
1684163400000|2023-05-15 15:10:00|88.6|87.3|89.02|87.72|89.02|87.72|88.56|87.26|393
1684163700000|2023-05-15 15:15:00|89|87.7|88.77|87.47|89.14|87.84|88.73|87.43|440
1684164000000|2023-05-15 15:20:00|88.76|87.46|88.75|87.45|88.85|87.55|88.68|87.38|277
1684164300000|2023-05-15 15:25:00|88.76|87.46|88.82|87.52|88.96|87.66|88.72|87.42|339
1684164600000|2023-05-15 15:30:00|88.81|87.51|89|87.7|89.05|87.75|88.76|87.46|338
1684164900000|2023-05-15 15:35:00|88.99|87.69|88.63|87.33|89.02|87.72|88.59|87.29|431
1684165200000|2023-05-15 15:40:00|88.61|87.31|88.68|87.38|88.72|87.42|88.59|87.29|267
1684165500000|2023-05-15 15:45:00|88.69|87.39|88.82|87.52|88.85|87.55|88.59|87.29|311
1684165800000|2023-05-15 15:50:00|88.83|87.53|88.85|87.55|88.96|87.66|88.8|87.5|363
1684166100000|2023-05-15 15:55:00|88.83|87.53|88.87|87.57|88.95|87.65|88.79|87.49|281
1684166400000|2023-05-15 16:00:00|88.88|87.58|89|87.7|89.15|87.85|88.87|87.57|463
1684166700000|2023-05-15 16:05:00|89.01|87.71|88.88|87.58|89.14|87.84|88.88|87.58|430
1684167000000|2023-05-15 16:10:00|88.89|87.59|88.92|87.62|89.05|87.75|88.82|87.52|298
1684167300000|2023-05-15 16:15:00|88.95|87.65|88.83|87.53|89.02|87.72|88.79|87.49|512
1684167600000|2023-05-15 16:20:00|88.84|87.54|88.77|87.47|88.97|87.67|88.73|87.43|321
1684167900000|2023-05-15 16:25:00|88.78|87.48|88.84|87.54|89.04|87.74|88.77|87.47|287
1684168200000|2023-05-15 16:30:00|88.85|87.55|88.75|87.45|88.88|87.58|88.68|87.38|345
1684168500000|2023-05-15 16:35:00|88.76|87.46|88.47|87.17|89|87.7|88.37|87.07|395
1684168800000|2023-05-15 16:40:00|88.52|87.22|88.63|87.33|88.81|87.51|88.47|87.17|546
1684169100000|2023-05-15 16:45:00|88.62|87.32|88.68|87.38|88.78|87.48|88.6|87.3|441
1684169400000|2023-05-15 16:50:00|88.67|87.37|88.82|87.52|88.92|87.62|88.58|87.28|377
1684169700000|2023-05-15 16:55:00|88.83|87.53|88.68|87.38|88.87|87.57|88.62|87.32|349
1684170000000|2023-05-15 17:00:00|88.7|87.4|88.77|87.47|88.79|87.49|88.53|87.23|379
1684170300000|2023-05-15 17:05:00|88.76|87.46|88.97|87.67|89.12|87.82|88.76|87.46|543
1684170600000|2023-05-15 17:10:00|88.96|87.66|89.06|87.76|89.2|87.9|88.96|87.66|488
1684170900000|2023-05-15 17:15:00|89.1|87.8|88.86|87.56|89.14|87.84|88.84|87.54|421
1684171200000|2023-05-15 17:20:00|88.85|87.55|88.7|87.4|88.89|87.59|88.66|87.36|350
1684171500000|2023-05-15 17:25:00|88.72|87.42|88.83|87.53|88.88|87.58|88.65|87.35|334
1684171800000|2023-05-15 17:30:00|88.84|87.54|88.68|87.38|88.91|87.61|88.6|87.3|361
1684172100000|2023-05-15 17:35:00|88.69|87.39|88.65|87.35|88.71|87.41|88.5|87.2|278
1684172400000|2023-05-15 17:40:00|88.64|87.34|88.54|87.24|88.66|87.36|88.49|87.19|276
1684172700000|2023-05-15 17:45:00|88.53|87.23|88.53|87.23|88.58|87.28|88.37|87.07|393
1684173000000|2023-05-15 17:50:00|88.54|87.24|88.52|87.22|88.57|87.27|88.47|87.17|230
1684173300000|2023-05-15 17:55:00|88.53|87.23|88.63|87.33|88.7|87.4|88.52|87.22|270
1684173600000|2023-05-15 18:00:00|88.64|87.34|88.72|87.42|88.72|87.42|88.57|87.27|228
1684173900000|2023-05-15 18:05:00|88.71|87.41|88.74|87.44|88.75|87.45|88.64|87.34|231
1684174200000|2023-05-15 18:10:00|88.75|87.45|88.91|87.61|88.93|87.63|88.71|87.41|229
1684174500000|2023-05-15 18:15:00|88.92|87.62|88.69|87.39|88.92|87.62|88.59|87.29|244
1684174800000|2023-05-15 18:20:00|88.68|87.38|88.88|87.58|88.89|87.59|88.64|87.34|203
1684175100000|2023-05-15 18:25:00|88.86|87.56|88.55|87.25|88.87|87.57|88.51|87.21|285
1684175400000|2023-05-15 18:30:00|88.56|87.26|88.45|87.15|88.59|87.29|88.38|87.08|308
1684175700000|2023-05-15 18:35:00|88.44|87.14|88.58|87.28|88.59|87.29|88.42|87.12|237
1684176000000|2023-05-15 18:40:00|88.57|87.27|88.6|87.3|88.64|87.34|88.45|87.15|230
1684176300000|2023-05-15 18:45:00|88.61|87.31|88.72|87.42|88.8|87.5|88.56|87.26|237
1684176600000|2023-05-15 18:50:00|88.71|87.41|88.75|87.45|88.81|87.51|88.63|87.33|263
1684176900000|2023-05-15 18:55:00|88.74|87.44|88.75|87.45|88.83|87.53|88.67|87.37|218
1684177200000|2023-05-15 19:00:00|88.74|87.44|88.62|87.32|88.82|87.52|88.59|87.29|206
1684177500000|2023-05-15 19:05:00|88.61|87.31|88.73|87.43|88.75|87.45|88.61|87.31|143
1684177800000|2023-05-15 19:10:00|88.74|87.44|88.69|87.39|88.74|87.44|88.6|87.3|166
1684178100000|2023-05-15 19:15:00|88.68|87.38|88.53|87.23|88.7|87.4|88.52|87.22|181
1684178400000|2023-05-15 19:20:00|88.54|87.24|88.52|87.22|88.58|87.28|88.47|87.17|163
1684178700000|2023-05-15 19:25:00|88.51|87.21|88.46|87.16|88.61|87.31|88.04|86.74|401
1684179000000|2023-05-15 19:30:00|88.47|87.17|88.58|87.28|88.58|87.28|88.43|87.13|176
1684179300000|2023-05-15 19:35:00|88.57|87.27|88.54|87.24|88.66|87.36|88.51|87.21|178
1684179600000|2023-05-15 19:40:00|88.55|87.25|88.64|87.34|88.66|87.36|88.41|87.11|249
1684179900000|2023-05-15 19:45:00|88.66|87.36|88.55|87.25|88.67|87.37|88.52|87.22|220
1684180200000|2023-05-15 19:50:00|88.56|87.26|88.71|87.41|88.76|87.46|88.55|87.25|205
1684180500000|2023-05-15 19:55:00|88.7|87.4|88.72|87.42|88.78|87.48|88.67|87.37|244
1684180800000|2023-05-15 20:00:00|88.73|87.43|88.63|87.33|88.73|87.43|88.6|87.3|164
1684181100000|2023-05-15 20:05:00|88.64|87.34|88.75|87.45|88.77|87.47|88.61|87.31|139
1684181400000|2023-05-15 20:10:00|88.74|87.44|88.82|87.52|88.85|87.55|88.73|87.43|171
1684181700000|2023-05-15 20:15:00|88.83|87.53|88.68|87.38|88.85|87.55|88.68|87.38|156
1684182000000|2023-05-15 20:20:00|88.67|87.37|88.66|87.36|88.8|87.5|88.64|87.34|169
1684182300000|2023-05-15 20:25:00|88.64|87.34|88.65|87.35|88.68|87.38|88.62|87.32|101
1684182600000|2023-05-15 20:30:00|88.66|87.36|88.55|87.25|88.69|87.39|88.55|87.25|90
1684182900000|2023-05-15 20:35:00|88.54|87.24|88.47|87.17|88.56|87.26|88.39|87.09|139
1684183200000|2023-05-15 20:40:00|88.48|87.18|88.51|87.21|88.61|87.31|88.47|87.17|130
1684183500000|2023-05-15 20:45:00|88.54|87.24|88.48|87.18|88.54|87.24|88.38|87.08|156
1684183800000|2023-05-15 20:50:00|88.49|87.19|88.39|87.09|88.52|87.22|88.36|87.06|163
1684184100000|2023-05-15 20:55:00|88.4|87.1|88.35|87.05|88.43|87.13|88.3|87|128
1684184400000|2023-05-15 21:00:00|88.34|87.04|88.32|87.02|88.39|87.09|88.28|86.98|63
1684184700000|2023-05-15 21:05:00|88.33|87.03|88.45|87.15|88.52|87.22|88.29|86.99|69
1684185000000|2023-05-15 21:10:00|88.46|87.16|88.45|87.15|88.49|87.19|88.43|87.13|34
1684185300000|2023-05-15 21:15:00|88.44|87.14|88.32|87.02|88.44|87.14|88.32|87.02|48
1684185600000|2023-05-15 21:20:00|88.33|87.03|88.3|87|88.39|87.09|88.3|87|45
1684185900000|2023-05-15 21:25:00|88.29|86.99|88.28|86.98|88.3|87|88.22|86.92|39
1684186200000|2023-05-15 21:30:00|88.29|86.99|88.4|87.1|88.41|87.11|88.29|86.99|61
1684186500000|2023-05-15 21:35:00|88.39|87.09|88.28|86.98|88.39|87.09|88.26|86.96|49
1684186800000|2023-05-15 21:40:00|88.27|86.97|88.17|86.87|88.3|87|88.17|86.87|29
1684187100000|2023-05-15 21:45:00|88.18|86.88|88.19|86.89|88.2|86.9|88.14|86.84|19
1684187400000|2023-05-15 21:50:00|88.2|86.9|88.23|86.93|88.28|86.98|88.19|86.89|30
1684187700000|2023-05-15 21:55:00|88.24|86.94|88.17|86.87|88.24|86.94|88.17|86.87|22
1684188000000|2023-05-15 22:00:00|88.16|86.86|88.32|87.02|88.36|87.06|88.09|86.79|215
1684188300000|2023-05-15 22:05:00|88.33|87.03|88.32|87.02|88.35|87.05|88.24|86.94|95
1684188600000|2023-05-15 22:10:00|88.33|87.03|88.24|86.94|88.34|87.04|88.24|86.94|110
1684188900000|2023-05-15 22:15:00|88.25|86.95|88.48|87.18|88.5|87.2|88.24|86.94|140
1684189200000|2023-05-15 22:20:00|88.49|87.19|88.37|87.07|88.49|87.19|88.36|87.06|120
1684189500000|2023-05-15 22:25:00|88.36|87.06|88.36|87.06|88.4|87.1|88.32|87.02|105
1684189800000|2023-05-15 22:30:00|88.35|87.05|88.31|87.01|88.37|87.07|88.29|86.99|68
1684190100000|2023-05-15 22:35:00|88.32|87.02|88.2|86.9|88.38|87.08|88.19|86.89|131
1684190400000|2023-05-15 22:40:00|88.19|86.89|88.05|86.75|88.24|86.94|87.92|86.62|207
1684190700000|2023-05-15 22:45:00|88.06|86.76|88.01|86.71|88.09|86.79|87.82|86.52|213
1684191000000|2023-05-15 22:50:00|88.02|86.72|88.01|86.71|88.1|86.8|87.95|86.65|161
1684191300000|2023-05-15 22:55:00|88.02|86.72|88.21|86.91|88.22|86.92|88|86.7|148
1684191600000|2023-05-15 23:00:00|88.2|86.9|88.37|87.07|88.38|87.08|88.13|86.83|174
1684191900000|2023-05-15 23:05:00|88.38|87.08|88.41|87.11|88.45|87.15|88.31|87.01|131
1684192200000|2023-05-15 23:10:00|88.42|87.12|88.35|87.05|88.46|87.16|88.29|86.99|216
1684192500000|2023-05-15 23:15:00|88.34|87.04|88.42|87.12|88.42|87.12|88.32|87.02|102
1684192800000|2023-05-15 23:20:00|88.43|87.13|88.28|86.98|88.43|87.13|88.25|86.95|132
1684193100000|2023-05-15 23:25:00|88.27|86.97|88.27|86.97|88.32|87.02|88.23|86.93|118
1684193400000|2023-05-15 23:30:00|88.26|86.96|88.04|86.74|88.27|86.97|88.01|86.71|165
1684193700000|2023-05-15 23:35:00|88.03|86.73|88.02|86.72|88.04|86.74|87.88|86.58|184
1684194000000|2023-05-15 23:40:00|88.01|86.71|87.89|86.59|88.01|86.71|87.82|86.52|206
1684194300000|2023-05-15 23:45:00|87.9|86.6|87.79|86.49|87.94|86.64|87.45|86.15|432
1684194600000|2023-05-15 23:50:00|87.78|86.48|87.62|86.32|87.79|86.49|87.62|86.32|221
1684194900000|2023-05-15 23:55:00|87.63|86.33|87.55|86.25|87.64|86.34|87.44|86.14|254
1684195200000|2023-05-16 00:00:00|87.56|86.26|87.91|86.61|87.95|86.65|87.55|86.25|328
1684195500000|2023-05-16 00:05:00|87.92|86.62|87.97|86.67|87.97|86.67|87.78|86.48|250
1684195800000|2023-05-16 00:10:00|87.96|86.66|87.75|86.45|87.97|86.67|87.69|86.39|220
1684196100000|2023-05-16 00:15:00|87.76|86.46|87.79|86.49|87.85|86.55|87.68|86.38|218
1684196400000|2023-05-16 00:20:00|87.8|86.5|87.96|86.66|87.97|86.67|87.68|86.38|223
1684196700000|2023-05-16 00:25:00|87.97|86.67|88.04|86.74|88.09|86.79|87.93|86.63|131
1684197000000|2023-05-16 00:30:00|88.03|86.73|87.9|86.6|88.05|86.75|87.83|86.53|205
1684197300000|2023-05-16 00:35:00|87.91|86.61|88.06|86.76|88.21|86.91|87.9|86.6|217
1684197600000|2023-05-16 00:40:00|88.05|86.75|87.95|86.65|88.14|86.84|87.82|86.52|321
1684197900000|2023-05-16 00:45:00|87.96|86.66|87.73|86.43|87.96|86.66|87.72|86.42|102
1684198200000|2023-05-16 00:50:00|87.72|86.42|87.78|86.48|88.11|86.81|87.45|86.15|408
1684198500000|2023-05-16 00:55:00|87.77|86.47|87.59|86.29|87.78|86.48|87.53|86.23|376
1684198800000|2023-05-16 01:00:00|87.58|86.28|87.6|86.3|87.79|86.49|87.41|86.11|410
1684199100000|2023-05-16 01:05:00|87.59|86.29|87.67|86.37|87.75|86.45|87.59|86.29|159
1684199400000|2023-05-16 01:10:00|87.68|86.38|88.1|86.8|88.11|86.81|87.68|86.38|284
1684199700000|2023-05-16 01:15:00|88.11|86.81|87.64|86.34|88.19|86.89|87.61|86.31|410
1684200000000|2023-05-16 01:20:00|87.65|86.35|87.64|86.34|87.99|86.69|87.33|86.03|605
1684200300000|2023-05-16 01:25:00|87.65|86.35|87.14|85.84|87.65|86.35|87.1|85.8|678
1684200600000|2023-05-16 01:30:00|87.15|85.85|87.01|85.71|87.35|86.05|86.84|85.54|604
1684200900000|2023-05-16 01:35:00|87|85.7|87.06|85.76|87.2|85.9|86.88|85.58|467
1684201200000|2023-05-16 01:40:00|87.05|85.75|87.24|85.94|87.24|85.94|87.01|85.71|361
1684201500000|2023-05-16 01:45:00|87.25|85.95|87.75|86.45|87.8|86.5|87.22|85.92|390
1684201800000|2023-05-16 01:50:00|87.76|86.46|87.8|86.5|87.81|86.51|87.66|86.36|255
1684202100000|2023-05-16 01:55:00|87.79|86.49|88.74|87.44|89|87.7|87.72|86.42|559
1684202400000|2023-05-16 02:00:00|88.75|87.45|88.03|86.73|88.75|87.45|88.02|86.72|477
1684202700000|2023-05-16 02:05:00|88.04|86.74|88.16|86.86|88.25|86.95|87.95|86.65|388
1684203000000|2023-05-16 02:10:00|88.17|86.87|88.22|86.92|88.24|86.94|88.03|86.73|322
1684203300000|2023-05-16 02:15:00|88.21|86.91|88.23|86.93|88.5|87.2|88.12|86.82|394
1684203600000|2023-05-16 02:20:00|88.22|86.92|87.96|86.66|88.22|86.92|87.91|86.61|224
1684203900000|2023-05-16 02:25:00|87.95|86.65|87.99|86.69|88|86.7|87.9|86.6|213
1684204200000|2023-05-16 02:30:00|88|86.7|87.73|86.43|88|86.7|87.68|86.38|384
1684204500000|2023-05-16 02:35:00|87.74|86.44|87.9|86.6|88.26|86.96|87.71|86.41|433
1684204800000|2023-05-16 02:40:00|87.88|86.58|87.92|86.62|88.01|86.71|87.84|86.54|244
1684205100000|2023-05-16 02:45:00|87.98|86.68|88.04|86.74|88.04|86.74|87.88|86.58|249
1684205400000|2023-05-16 02:50:00|88.03|86.73|88.14|86.84|88.31|87.01|88|86.7|262
1684205700000|2023-05-16 02:55:00|88.15|86.85|88.16|86.86|88.17|86.87|88.02|86.72|160
1684206000000|2023-05-16 03:00:00|88.15|86.85|88|86.7|88.2|86.9|87.98|86.68|225
1684206300000|2023-05-16 03:05:00|88.01|86.71|88.04|86.74|88.08|86.78|87.95|86.65|215
1684206600000|2023-05-16 03:10:00|88.02|86.72|88.03|86.73|88.06|86.76|87.97|86.67|182
1684206900000|2023-05-16 03:15:00|88.02|86.72|87.98|86.68|88.21|86.91|87.94|86.64|247
1684207200000|2023-05-16 03:20:00|87.97|86.67|87.92|86.62|88.01|86.71|87.92|86.62|212
1684207500000|2023-05-16 03:25:00|87.93|86.63|87.97|86.67|88.01|86.71|87.92|86.62|189
1684207800000|2023-05-16 03:30:00|87.96|86.66|88.15|86.85|88.15|86.85|87.87|86.57|187
1684208100000|2023-05-16 03:35:00|88.14|86.84|88.19|86.89|88.2|86.9|87.98|86.68|294
1684208400000|2023-05-16 03:40:00|88.18|86.88|88.03|86.73|88.21|86.91|88.01|86.71|199
1684208700000|2023-05-16 03:45:00|88.04|86.74|87.99|86.69|88.05|86.75|87.92|86.62|160
1684209000000|2023-05-16 03:50:00|87.98|86.68|88.11|86.81|88.12|86.82|87.97|86.67|154
1684209300000|2023-05-16 03:55:00|88.1|86.8|88.11|86.81|88.13|86.83|88.07|86.77|107
1684209600000|2023-05-16 04:00:00|88.1|86.8|88.07|86.77|88.28|86.98|88.05|86.75|253
1684209900000|2023-05-16 04:05:00|88.08|86.78|88.03|86.73|88.08|86.78|87.88|86.58|222
1684210200000|2023-05-16 04:10:00|88|86.7|88.19|86.89|88.24|86.94|87.96|86.66|139
1684210500000|2023-05-16 04:15:00|88.2|86.9|88.25|86.95|88.26|86.96|88.11|86.81|176
1684210800000|2023-05-16 04:20:00|88.27|86.97|88.18|86.88|88.28|86.98|88.15|86.85|207
1684211100000|2023-05-16 04:25:00|88.17|86.87|88.2|86.9|88.22|86.92|88.02|86.72|206
1684211400000|2023-05-16 04:30:00|88.19|86.89|88.35|87.05|88.36|87.06|88.08|86.78|271
1684211700000|2023-05-16 04:35:00|88.36|87.06|88.4|87.1|88.44|87.14|88.26|86.96|261
1684212000000|2023-05-16 04:40:00|88.39|87.09|88.57|87.27|88.58|87.28|88.38|87.08|279
1684212300000|2023-05-16 04:45:00|88.58|87.28|88.56|87.26|88.65|87.35|88.46|87.16|204
1684212600000|2023-05-16 04:50:00|88.55|87.25|88.83|87.53|88.96|87.66|88.55|87.25|375
1684212900000|2023-05-16 04:55:00|88.81|87.51|88.88|87.58|88.9|87.6|88.69|87.39|311
1684213200000|2023-05-16 05:00:00|88.87|87.57|89.17|87.87|89.54|88.24|88.75|87.45|365
1684213500000|2023-05-16 05:05:00|89.18|87.88|89.76|88.46|90.11|88.81|89.17|87.87|582
1684213800000|2023-05-16 05:10:00|89.75|88.45|89.55|88.25|89.75|88.45|89.54|88.24|372
1684214100000|2023-05-16 05:15:00|89.54|88.24|89.42|88.12|89.7|88.4|89.36|88.06|310
1684214400000|2023-05-16 05:20:00|89.41|88.11|89.22|87.92|89.41|88.11|89.21|87.91|178
1684214700000|2023-05-16 05:25:00|89.23|87.93|89.34|88.04|89.41|88.11|89.18|87.88|189
1684215000000|2023-05-16 05:30:00|89.33|88.03|88.92|87.62|89.33|88.03|88.85|87.55|302
1684215300000|2023-05-16 05:35:00|88.91|87.61|88.57|87.27|88.95|87.65|88.47|87.17|352
1684215600000|2023-05-16 05:40:00|88.58|87.28|88.45|87.15|88.61|87.31|88.44|87.14|221
1684215900000|2023-05-16 05:45:00|88.44|87.14|88.29|86.99|88.46|87.16|88.17|86.87|257
1684216200000|2023-05-16 05:50:00|88.28|86.98|88.09|86.79|88.29|86.99|88.04|86.74|326
1684216500000|2023-05-16 05:55:00|88.1|86.8|88.21|86.91|88.33|87.03|88.09|86.79|221
1684216800000|2023-05-16 06:00:00|88.22|86.92|88.17|86.87|88.37|87.07|88.16|86.86|269
1684217100000|2023-05-16 06:05:00|88.16|86.86|88.37|87.07|88.39|87.09|88.15|86.85|264
1684217400000|2023-05-16 06:10:00|88.38|87.08|88.13|86.83|88.52|87.22|88.13|86.83|261
1684217700000|2023-05-16 06:15:00|88.15|86.85|88.25|86.95|88.27|86.97|88.13|86.83|226
1684218000000|2023-05-16 06:20:00|88.26|86.96|88.15|86.85|88.26|86.96|88.15|86.85|124
1684218300000|2023-05-16 06:25:00|88.16|86.86|88.11|86.81|88.16|86.86|88.06|86.76|150
1684218600000|2023-05-16 06:30:00|88.13|86.83|88.28|86.98|88.36|87.06|88.13|86.83|183
1684218900000|2023-05-16 06:35:00|88.27|86.97|88.3|87|88.32|87.02|88.26|86.96|136
1684219200000|2023-05-16 06:40:00|88.31|87.01|88.09|86.79|88.31|87.01|88.06|86.76|229
1684219500000|2023-05-16 06:45:00|88.1|86.8|88.08|86.78|88.12|86.82|87.95|86.65|215
1684219800000|2023-05-16 06:50:00|88.07|86.77|88.31|87.01|88.37|87.07|88.07|86.77|182
1684220100000|2023-05-16 06:55:00|88.32|87.02|88.22|86.92|88.36|87.06|88.22|86.92|120
1684220400000|2023-05-16 07:00:00|88.23|86.93|88.72|87.42|88.72|87.42|88.18|86.88|258
1684220700000|2023-05-16 07:05:00|88.71|87.41|88.45|87.15|88.75|87.45|88.43|87.13|222
1684221000000|2023-05-16 07:10:00|88.46|87.16|88.73|87.43|88.74|87.44|88.44|87.14|234
1684221300000|2023-05-16 07:15:00|88.72|87.42|89.03|87.73|89.08|87.78|88.68|87.38|381
1684221600000|2023-05-16 07:20:00|89.04|87.74|88.97|87.67|89.06|87.76|88.89|87.59|307
1684221900000|2023-05-16 07:25:00|88.96|87.66|89.01|87.71|89.11|87.81|88.96|87.66|350
1684222200000|2023-05-16 07:30:00|89.02|87.72|89.37|88.07|89.39|88.09|89.02|87.72|378
1684222500000|2023-05-16 07:35:00|89.36|88.06|89.48|88.18|89.48|88.18|89.3|88|343
1684222800000|2023-05-16 07:40:00|89.5|88.2|89.71|88.41|89.8|88.5|89.5|88.2|474
1684223100000|2023-05-16 07:45:00|89.7|88.4|89.23|87.93|89.75|88.45|89.22|87.92|407
1684223400000|2023-05-16 07:50:00|89.24|87.94|89.3|88|89.37|88.07|89.18|87.88|374
1684223700000|2023-05-16 07:55:00|89.31|88.01|89.42|88.12|89.43|88.13|89.29|87.99|216
1684224000000|2023-05-16 08:00:00|89.43|88.13|89.34|88.04|89.43|88.13|89.17|87.87|382
1684224300000|2023-05-16 08:05:00|89.35|88.05|89.34|88.04|89.37|88.07|89.2|87.9|363
1684224600000|2023-05-16 08:10:00|89.33|88.03|89.51|88.21|89.7|88.4|89.32|88.02|347
1684224900000|2023-05-16 08:15:00|89.52|88.22|89.35|88.05|89.57|88.27|89.23|87.93|273
1684225200000|2023-05-16 08:20:00|89.34|88.04|89.44|88.14|89.51|88.21|89.27|87.97|334
1684225500000|2023-05-16 08:25:00|89.46|88.16|89.57|88.27|89.67|88.37|89.31|88.01|279
1684225800000|2023-05-16 08:30:00|89.58|88.28|89.43|88.13|89.85|88.55|89.43|88.13|385
1684226100000|2023-05-16 08:35:00|89.45|88.15|89.95|88.65|89.96|88.66|89.43|88.13|329
1684226400000|2023-05-16 08:40:00|89.94|88.64|89.79|88.49|89.96|88.66|89.65|88.35|296
1684226700000|2023-05-16 08:45:00|89.81|88.51|89.67|88.37|89.92|88.62|89.58|88.28|303
1684227000000|2023-05-16 08:50:00|89.66|88.36|89.72|88.42|89.83|88.53|89.64|88.34|212
1684227300000|2023-05-16 08:55:00|89.73|88.43|89.7|88.4|89.79|88.49|89.62|88.32|239
1684227600000|2023-05-16 09:00:00|89.71|88.41|89.96|88.66|90.01|88.71|89.67|88.37|337
1684227900000|2023-05-16 09:05:00|89.97|88.67|89.87|88.57|90.1|88.8|89.85|88.55|396
1684228200000|2023-05-16 09:10:00|89.89|88.59|89.88|88.58|90.16|88.86|89.86|88.56|418
1684228500000|2023-05-16 09:15:00|89.89|88.59|90.06|88.76|90.07|88.77|89.86|88.56|397
1684228800000|2023-05-16 09:20:00|90.07|88.77|90.22|88.92|90.41|89.11|90.04|88.74|535
1684229100000|2023-05-16 09:25:00|90.23|88.93|90.23|88.93|90.43|89.13|90.11|88.81|479
1684229400000|2023-05-16 09:30:00|90.22|88.92|89.76|88.46|90.38|89.08|89.7|88.4|617
1684229700000|2023-05-16 09:35:00|89.79|88.49|89.64|88.34|89.79|88.49|89.54|88.24|395
1684230000000|2023-05-16 09:40:00|89.65|88.35|89.75|88.45|89.97|88.67|89.64|88.34|328
1684230300000|2023-05-16 09:45:00|89.74|88.44|89.68|88.38|89.9|88.6|89.65|88.35|365
1684230600000|2023-05-16 09:50:00|89.69|88.39|89.72|88.42|89.83|88.53|89.63|88.33|344
1684230900000|2023-05-16 09:55:00|89.71|88.41|90.05|88.75|90.06|88.76|89.64|88.34|350
1684231200000|2023-05-16 10:00:00|90.06|88.76|90.19|88.89|90.24|88.94|89.98|88.68|277
1684231500000|2023-05-16 10:05:00|90.18|88.88|90.09|88.79|90.23|88.93|89.98|88.68|362
1684231800000|2023-05-16 10:10:00|90.1|88.8|90.13|88.83|90.2|88.9|90.03|88.73|348
1684232100000|2023-05-16 10:15:00|90.15|88.85|89.79|88.49|90.24|88.94|89.75|88.45|461
1684232400000|2023-05-16 10:20:00|89.78|88.48|89.64|88.34|89.88|88.58|89.62|88.32|299
1684232700000|2023-05-16 10:25:00|89.63|88.33|89.8|88.5|89.82|88.52|89.59|88.29|336
1684233000000|2023-05-16 10:30:00|89.78|88.48|89.7|88.4|89.95|88.65|89.62|88.32|447
1684233300000|2023-05-16 10:35:00|89.69|88.39|89.63|88.33|89.86|88.56|89.6|88.3|278
1684233600000|2023-05-16 10:40:00|89.62|88.32|89.32|88.02|89.66|88.36|89.29|87.99|450
1684233900000|2023-05-16 10:45:00|89.33|88.03|89.18|87.88|89.42|88.12|89.07|87.77|444
1684234200000|2023-05-16 10:50:00|89.19|87.89|89.37|88.07|89.47|88.17|89.18|87.88|275
1684234500000|2023-05-16 10:55:00|89.36|88.06|89.43|88.13|89.52|88.22|89.36|88.06|255
1684234800000|2023-05-16 11:00:00|89.44|88.14|89.63|88.33|89.67|88.37|89.31|88.01|317
1684235100000|2023-05-16 11:05:00|89.61|88.31|89.71|88.41|89.86|88.56|89.6|88.3|288
1684235400000|2023-05-16 11:10:00|89.7|88.4|89.85|88.55|89.97|88.67|89.62|88.32|237
1684235700000|2023-05-16 11:15:00|89.84|88.54|90.03|88.73|90.03|88.73|89.76|88.46|232
1684236000000|2023-05-16 11:20:00|90.04|88.74|90.02|88.72|90.11|88.81|89.94|88.64|287
1684236300000|2023-05-16 11:25:00|90.03|88.73|89.93|88.63|90.04|88.74|89.85|88.55|241
1684236600000|2023-05-16 11:30:00|89.92|88.62|89.98|88.68|90.02|88.72|89.91|88.61|193
1684236900000|2023-05-16 11:35:00|89.97|88.67|90.28|88.98|90.34|89.04|89.96|88.66|256
1684237200000|2023-05-16 11:40:00|90.27|88.97|90.12|88.82|90.58|89.28|90.1|88.8|470
1684237500000|2023-05-16 11:45:00|90.13|88.83|90.28|88.98|90.42|89.12|90.1|88.8|361
1684237800000|2023-05-16 11:50:00|90.27|88.97|90.13|88.83|90.31|89.01|90.12|88.82|320
1684238100000|2023-05-16 11:55:00|90.12|88.82|90.04|88.74|90.23|88.93|90.02|88.72|156
1684238400000|2023-05-16 12:00:00|90.03|88.73|90|88.7|90.22|88.92|89.92|88.62|244
1684238700000|2023-05-16 12:05:00|90.01|88.71|89.94|88.64|90.01|88.71|89.77|88.47|270
1684239000000|2023-05-16 12:10:00|89.95|88.65|89.86|88.56|90.03|88.73|89.82|88.52|177
1684239300000|2023-05-16 12:15:00|89.87|88.57|89.91|88.61|90.11|88.81|89.85|88.55|308
1684239600000|2023-05-16 12:20:00|89.92|88.62|89.89|88.59|89.94|88.64|89.79|88.49|262
1684239900000|2023-05-16 12:25:00|89.88|88.58|89.67|88.37|89.9|88.6|89.65|88.35|280
1684240200000|2023-05-16 12:30:00|89.68|88.38|90.13|88.83|90.17|88.87|89.33|88.03|460
1684240500000|2023-05-16 12:35:00|90.14|88.84|89.8|88.5|90.28|88.98|89.77|88.47|439
1684240800000|2023-05-16 12:40:00|89.81|88.51|90.12|88.82|90.18|88.88|89.77|88.47|443
1684241100000|2023-05-16 12:45:00|90.13|88.83|90.16|88.86|90.39|89.09|90.11|88.81|392
1684241400000|2023-05-16 12:50:00|90.17|88.87|90.01|88.71|90.21|88.91|89.98|88.68|311
1684241700000|2023-05-16 12:55:00|90.02|88.72|89.94|88.64|90.03|88.73|89.89|88.59|204
1684242000000|2023-05-16 13:00:00|89.95|88.65|89.81|88.51|90.13|88.83|89.79|88.49|266
1684242300000|2023-05-16 13:05:00|89.82|88.52|89.99|88.69|90.09|88.79|89.8|88.5|193
1684242600000|2023-05-16 13:10:00|89.98|88.68|90.05|88.75|90.05|88.75|89.94|88.64|164
1684242900000|2023-05-16 13:15:00|90.04|88.74|89.87|88.57|90.06|88.76|89.86|88.56|103
1684243200000|2023-05-16 13:20:00|89.86|88.56|89.84|88.54|89.9|88.6|89.76|88.46|242
1684243500000|2023-05-16 13:25:00|89.83|88.53|89.99|88.69|89.99|88.69|89.81|88.51|148
1684243800000|2023-05-16 13:30:00|90|88.7|90.04|88.74|90.21|88.91|89.88|88.58|368
1684244100000|2023-05-16 13:35:00|90.05|88.75|89.79|88.49|90.06|88.76|89.76|88.46|333
1684244400000|2023-05-16 13:40:00|89.8|88.5|89.93|88.63|90|88.7|89.71|88.41|431
1684244700000|2023-05-16 13:45:00|89.94|88.64|89.76|88.46|90.17|88.87|89.74|88.44|370
1684245000000|2023-05-16 13:50:00|89.75|88.45|89.33|88.03|89.76|88.46|89.33|88.03|468
1684245300000|2023-05-16 13:55:00|89.34|88.04|89.37|88.07|89.51|88.21|89.25|87.95|474
1684245600000|2023-05-16 14:00:00|89.36|88.06|89.58|88.28|89.75|88.45|89.17|87.87|463
1684245900000|2023-05-16 14:05:00|89.56|88.26|89.18|87.88|89.59|88.29|89.15|87.85|388
1684246200000|2023-05-16 14:10:00|89.17|87.87|89.21|87.91|89.28|87.98|88.92|87.62|461
1684246500000|2023-05-16 14:15:00|89.2|87.9|89.36|88.06|89.45|88.15|89.2|87.9|238
1684246800000|2023-05-16 14:20:00|89.35|88.05|89.02|87.72|89.35|88.05|89.02|87.72|244
1684247100000|2023-05-16 14:25:00|89|87.7|89.21|87.91|89.22|87.92|88.9|87.6|316
1684247400000|2023-05-16 14:30:00|89.22|87.92|89.21|87.91|89.38|88.08|89.13|87.83|272
1684247700000|2023-05-16 14:35:00|89.22|87.92|89.32|88.02|89.33|88.03|89.08|87.78|246
1684248000000|2023-05-16 14:40:00|89.31|88.01|89.37|88.07|89.37|88.07|89.3|88|150
1684248300000|2023-05-16 14:45:00|89.36|88.06|89.63|88.33|89.64|88.34|89.29|87.99|217
1684248600000|2023-05-16 14:50:00|89.64|88.34|89.68|88.38|89.74|88.44|89.6|88.3|184
1684248900000|2023-05-16 14:55:00|89.69|88.39|89.53|88.23|89.81|88.51|89.47|88.17|316
1684249200000|2023-05-16 15:00:00|89.52|88.22|89.88|88.58|89.98|88.68|89.52|88.22|340
1684249500000|2023-05-16 15:05:00|89.87|88.57|90.02|88.72|90.21|88.91|89.87|88.57|396
1684249800000|2023-05-16 15:10:00|90.03|88.73|89.89|88.59|90.05|88.75|89.88|88.58|226
1684250100000|2023-05-16 15:15:00|89.9|88.6|90.14|88.84|90.14|88.84|89.89|88.59|248
1684250400000|2023-05-16 15:20:00|90.13|88.83|89.97|88.67|90.15|88.85|89.94|88.64|218
1684250700000|2023-05-16 15:25:00|89.98|88.68|90.14|88.84|90.19|88.89|89.98|88.68|248
1684251000000|2023-05-16 15:30:00|90.13|88.83|90.25|88.95|90.27|88.97|89.98|88.68|257
1684251300000|2023-05-16 15:35:00|90.26|88.96|91.02|89.72|91.17|89.87|90.25|88.95|442
1684251600000|2023-05-16 15:40:00|91|89.7|90.65|89.35|91.11|89.81|90.59|89.29|423
1684251900000|2023-05-16 15:45:00|90.64|89.34|90.46|89.16|90.65|89.35|90.4|89.1|299
1684252200000|2023-05-16 15:50:00|90.45|89.15|90.48|89.18|90.55|89.25|90.38|89.08|351
1684252500000|2023-05-16 15:55:00|90.47|89.17|90.41|89.11|90.68|89.38|90.34|89.04|265
1684252800000|2023-05-16 16:00:00|90.42|89.12|90.33|89.03|90.63|89.33|90.32|89.02|301
1684253100000|2023-05-16 16:05:00|90.34|89.04|90.4|89.1|90.48|89.18|90.26|88.96|226
1684253400000|2023-05-16 16:10:00|90.41|89.11|90.2|88.9|90.41|89.11|90.19|88.89|214
1684253700000|2023-05-16 16:15:00|90.21|88.91|90.12|88.82|90.25|88.95|90.09|88.79|222
1684254000000|2023-05-16 16:20:00|90.13|88.83|90.43|89.13|90.47|89.17|90.13|88.83|217
1684254300000|2023-05-16 16:25:00|90.44|89.14|90.67|89.37|90.74|89.44|90.44|89.14|352
1684254600000|2023-05-16 16:30:00|90.66|89.36|91.05|89.75|91.07|89.77|90.65|89.35|327
1684254900000|2023-05-16 16:35:00|91.06|89.76|90.92|89.62|91.08|89.78|90.71|89.41|303
1684255200000|2023-05-16 16:40:00|90.91|89.61|90.96|89.66|91.06|89.76|90.83|89.53|329
1684255500000|2023-05-16 16:45:00|90.94|89.64|90.54|89.24|90.97|89.67|90.54|89.24|414
1684255800000|2023-05-16 16:50:00|90.55|89.25|90.73|89.43|90.74|89.44|90.51|89.21|256
1684256100000|2023-05-16 16:55:00|90.74|89.44|90.76|89.46|91|89.7|90.73|89.43|332
1684256400000|2023-05-16 17:00:00|90.77|89.47|90.71|89.41|90.99|89.69|90.69|89.39|298
1684256700000|2023-05-16 17:05:00|90.72|89.42|90.52|89.22|90.74|89.44|90.47|89.17|306
1684257000000|2023-05-16 17:10:00|90.53|89.23|90.65|89.35|90.69|89.39|90.51|89.21|213
1684257300000|2023-05-16 17:15:00|90.66|89.36|90.43|89.13|90.74|89.44|90.42|89.12|274
1684257600000|2023-05-16 17:20:00|90.42|89.12|90.4|89.1|90.48|89.18|90.25|88.95|294
1684257900000|2023-05-16 17:25:00|90.41|89.11|90.27|88.97|90.46|89.16|90.26|88.96|200
1684258200000|2023-05-16 17:30:00|90.28|88.98|90.41|89.11|90.41|89.11|90.15|88.85|287
1684258500000|2023-05-16 17:35:00|90.42|89.12|90.43|89.13|90.55|89.25|90.38|89.08|218
1684258800000|2023-05-16 17:40:00|90.44|89.14|90.42|89.12|90.54|89.24|90.27|88.97|211
1684259100000|2023-05-16 17:45:00|90.43|89.13|90.4|89.1|90.6|89.3|90.38|89.08|223
1684259400000|2023-05-16 17:50:00|90.41|89.11|90.39|89.09|90.43|89.13|90.36|89.06|218
1684259700000|2023-05-16 17:55:00|90.38|89.08|90.62|89.32|90.64|89.34|90.38|89.08|101
1684260000000|2023-05-16 18:00:00|90.61|89.31|90.43|89.13|90.72|89.42|90.43|89.13|286
1684260300000|2023-05-16 18:05:00|90.44|89.14|90.27|88.97|90.49|89.19|90.25|88.95|196
1684260600000|2023-05-16 18:10:00|90.26|88.96|90.3|89|90.33|89.03|90.21|88.91|127
1684260900000|2023-05-16 18:15:00|90.29|88.99|90.37|89.07|90.38|89.08|90.22|88.92|147
1684261200000|2023-05-16 18:20:00|90.36|89.06|90.25|88.95|90.42|89.12|90.2|88.9|165
1684261500000|2023-05-16 18:25:00|90.24|88.94|90.08|88.78|90.28|88.98|90.02|88.72|231
1684261800000|2023-05-16 18:30:00|90.09|88.79|90.16|88.86|90.22|88.92|90.05|88.75|135
1684262100000|2023-05-16 18:35:00|90.15|88.85|90.17|88.87|90.26|88.96|90.09|88.79|83
1684262400000|2023-05-16 18:40:00|90.18|88.88|90.05|88.75|90.28|88.98|90|88.7|198
1684262700000|2023-05-16 18:45:00|90.07|88.77|90.1|88.8|90.22|88.92|90.04|88.74|184
1684263000000|2023-05-16 18:50:00|90.12|88.82|90.21|88.91|90.23|88.93|90.12|88.82|117
1684263300000|2023-05-16 18:55:00|90.2|88.9|90.14|88.84|90.21|88.91|90.13|88.83|104
1684263600000|2023-05-16 19:00:00|90.15|88.85|90.23|88.93|90.39|89.09|90.14|88.84|159
1684263900000|2023-05-16 19:05:00|90.24|88.94|90.5|89.2|90.52|89.22|90.12|88.82|309
1684264200000|2023-05-16 19:10:00|90.52|89.22|90.53|89.23|90.58|89.28|90.44|89.14|309
1684264500000|2023-05-16 19:15:00|90.52|89.22|90.27|88.97|90.61|89.31|90.24|88.94|114
1684264800000|2023-05-16 19:20:00|90.28|88.98|90.24|88.94|90.3|89|90.19|88.89|129
1684265100000|2023-05-16 19:25:00|90.25|88.95|90.24|88.94|90.29|88.99|90.16|88.86|248
1684265400000|2023-05-16 19:30:00|90.23|88.93|90.2|88.9|90.34|89.04|90.17|88.87|266
1684265700000|2023-05-16 19:35:00|90.21|88.91|90.14|88.84|90.27|88.97|90.12|88.82|65
1684266000000|2023-05-16 19:40:00|90.13|88.83|90.25|88.95|90.25|88.95|90.09|88.79|214
1684266300000|2023-05-16 19:45:00|90.24|88.94|90.1|88.8|90.35|89.05|90.09|88.79|227
1684266600000|2023-05-16 19:50:00|90.09|88.79|89.97|88.67|90.11|88.81|89.92|88.62|276
1684266900000|2023-05-16 19:55:00|89.96|88.66|89.81|88.51|90.06|88.76|89.79|88.49|348
1684267200000|2023-05-16 20:00:00|89.8|88.5|89.77|88.47|89.96|88.66|89.74|88.44|333
1684267500000|2023-05-16 20:05:00|89.76|88.46|89.75|88.45|89.81|88.51|89.57|88.27|317
1684267800000|2023-05-16 20:10:00|89.76|88.46|89.75|88.45|89.77|88.47|89.61|88.31|123
1684268100000|2023-05-16 20:15:00|89.77|88.47|90.01|88.71|90.02|88.72|89.76|88.46|158
1684268400000|2023-05-16 20:20:00|90|88.7|89.83|88.53|90|88.7|89.81|88.51|94
1684268700000|2023-05-16 20:25:00|89.82|88.52|89.99|88.69|89.99|88.69|89.82|88.52|69
1684269000000|2023-05-16 20:30:00|89.98|88.68|90.05|88.75|90.05|88.75|89.84|88.54|122
1684269300000|2023-05-16 20:35:00|90.06|88.76|90.1|88.8|90.16|88.86|90.01|88.71|135
1684269600000|2023-05-16 20:40:00|90.09|88.79|90.15|88.85|90.17|88.87|90.03|88.73|136
1684269900000|2023-05-16 20:45:00|90.16|88.86|90.11|88.81|90.19|88.89|90.09|88.79|77
1684270200000|2023-05-16 20:50:00|90.12|88.82|90.29|88.99|90.31|89.01|90.12|88.82|94
1684270500000|2023-05-16 20:55:00|90.28|88.98|90.12|88.82|90.31|89.01|90.09|88.79|170
1684270800000|2023-05-16 21:00:00|90.13|88.83|90.04|88.74|90.14|88.84|90.02|88.72|94
1684271100000|2023-05-16 21:05:00|90.03|88.73|89.98|88.68|90.03|88.73|89.94|88.64|83
1684271400000|2023-05-16 21:10:00|89.99|88.69|90.13|88.83|90.16|88.86|89.96|88.66|108
1684271700000|2023-05-16 21:15:00|90.14|88.84|90.28|88.98|90.46|89.16|90.13|88.83|177
1684272000000|2023-05-16 21:20:00|90.27|88.97|90.16|88.86|90.32|89.02|90.07|88.77|128
1684272300000|2023-05-16 21:25:00|90.17|88.87|90.33|89.03|90.38|89.08|90.12|88.82|120
1684272600000|2023-05-16 21:30:00|90.32|89.02|90.15|88.85|90.33|89.03|90.12|88.82|110
1684272900000|2023-05-16 21:35:00|90.14|88.84|90.35|89.05|90.36|89.06|90.14|88.84|74
1684273200000|2023-05-16 21:40:00|90.34|89.04|90.3|89|90.47|89.17|90.28|88.98|85
1684273500000|2023-05-16 21:45:00|90.29|88.99|90.23|88.93|90.29|88.99|90.23|88.93|7
1684273800000|2023-05-16 21:50:00|90.24|88.94|90.15|88.85|90.26|88.96|90.14|88.84|33
1684274100000|2023-05-16 21:55:00|90.16|88.86|90.08|88.78|90.28|88.98|90.07|88.77|88
1684274400000|2023-05-16 22:00:00|90.07|88.77|90.08|88.78|90.12|88.82|90.03|88.73|156
1684274700000|2023-05-16 22:05:00|90.07|88.77|90.03|88.73|90.08|88.78|89.96|88.66|155
1684275000000|2023-05-16 22:10:00|90.02|88.72|90.05|88.75|90.07|88.77|89.99|88.69|81
1684275300000|2023-05-16 22:15:00|90.06|88.76|90.14|88.84|90.14|88.84|90.02|88.72|76
1684275600000|2023-05-16 22:20:00|90.15|88.85|90.17|88.87|90.17|88.87|90|88.7|138
1684275900000|2023-05-16 22:25:00|90.19|88.89|90.17|88.87|90.22|88.92|90.16|88.86|61
1684276200000|2023-05-16 22:30:00|90.16|88.86|90.29|88.99|90.29|88.99|90.09|88.79|57
1684276500000|2023-05-16 22:35:00|90.28|88.98|90.23|88.93|90.32|89.02|90.22|88.92|84
1684276800000|2023-05-16 22:40:00|90.22|88.92|90.07|88.77|90.25|88.95|90.06|88.76|100
1684277100000|2023-05-16 22:45:00|90.06|88.76|90.03|88.73|90.07|88.77|90|88.7|102
1684277400000|2023-05-16 22:50:00|90.04|88.74|90.14|88.84|90.16|88.86|89.99|88.69|73
1684277700000|2023-05-16 22:55:00|90.13|88.83|90.17|88.87|90.2|88.9|90.13|88.83|102
1684278000000|2023-05-16 23:00:00|90.16|88.86|90.07|88.77|90.21|88.91|90.07|88.77|106
1684278300000|2023-05-16 23:05:00|90.06|88.76|89.98|88.68|90.08|88.78|89.92|88.62|120
1684278600000|2023-05-16 23:10:00|89.97|88.67|90.11|88.81|90.11|88.81|89.85|88.55|132
1684278900000|2023-05-16 23:15:00|90.1|88.8|90.13|88.83|90.15|88.85|90.08|88.78|73
1684279200000|2023-05-16 23:20:00|90.12|88.82|90.23|88.93|90.23|88.93|90.11|88.81|144
1684279500000|2023-05-16 23:25:00|90.22|88.92|90.16|88.86|90.24|88.94|90.15|88.85|83
1684279800000|2023-05-16 23:30:00|90.17|88.87|90.34|89.04|90.36|89.06|90.15|88.85|58
1684280100000|2023-05-16 23:35:00|90.35|89.05|90.65|89.35|90.65|89.35|90.34|89.04|146
1684280400000|2023-05-16 23:40:00|90.64|89.34|90.72|89.42|90.73|89.43|90.54|89.24|149
1684280700000|2023-05-16 23:45:00|90.73|89.43|90.94|89.64|91.01|89.71|90.7|89.4|140
1684281000000|2023-05-16 23:50:00|90.93|89.63|90.54|89.24|90.93|89.63|90.53|89.23|146
1684281300000|2023-05-16 23:55:00|90.56|89.26|90.68|89.38|90.68|89.38|90.37|89.07|266
1684281600000|2023-05-17 00:00:00|90.67|89.37|90.74|89.44|90.97|89.67|90.62|89.32|264
1684281900000|2023-05-17 00:05:00|90.73|89.43|90.37|89.07|90.75|89.45|90.28|88.98|229
1684282200000|2023-05-17 00:10:00|90.38|89.08|90.7|89.4|90.74|89.44|90.38|89.08|199
1684282500000|2023-05-17 00:15:00|90.69|89.39|90.55|89.25|90.78|89.48|90.39|89.09|251
1684282800000|2023-05-17 00:20:00|90.56|89.26|90.85|89.55|90.86|89.56|90.49|89.19|244
1684283100000|2023-05-17 00:25:00|90.84|89.54|90.5|89.2|90.88|89.58|90.47|89.17|275
1684283400000|2023-05-17 00:30:00|90.49|89.19|90.76|89.46|90.8|89.5|90.26|88.96|342
1684283700000|2023-05-17 00:35:00|90.77|89.47|91.53|90.23|91.53|90.23|90.73|89.43|392
1684284000000|2023-05-17 00:40:00|91.52|90.22|91.25|89.95|91.52|90.22|91.19|89.89|416
1684284300000|2023-05-17 00:45:00|91.24|89.94|91.75|90.45|91.84|90.54|91.05|89.75|319
1684284600000|2023-05-17 00:50:00|91.76|90.46|92.39|91.09|92.52|91.22|91.72|90.42|575
1684284900000|2023-05-17 00:55:00|92.4|91.1|92.78|91.48|92.91|91.61|92.32|91.02|603
1684285200000|2023-05-17 01:00:00|92.77|91.47|92.91|91.61|92.93|91.63|92.54|91.24|510
1684285500000|2023-05-17 01:05:00|92.92|91.62|92.8|91.5|93.06|91.76|92.79|91.49|388
1684285800000|2023-05-17 01:10:00|92.79|91.49|92.75|91.45|92.91|91.61|92.66|91.36|360
1684286100000|2023-05-17 01:15:00|92.76|91.46|92.64|91.34|92.76|91.46|92.56|91.26|281
1684286400000|2023-05-17 01:20:00|92.65|91.35|92.69|91.39|92.78|91.48|92.56|91.26|215
1684286700000|2023-05-17 01:25:00|92.71|91.41|92.7|91.4|92.85|91.55|92.61|91.31|286
1684287000000|2023-05-17 01:30:00|92.71|91.41|93.02|91.72|93.05|91.75|92.7|91.4|283
1684287300000|2023-05-17 01:35:00|93.01|91.71|93.27|91.97|93.38|92.08|92.94|91.64|470
1684287600000|2023-05-17 01:40:00|93.26|91.96|93.2|91.9|93.63|92.33|93.12|91.82|451
1684287900000|2023-05-17 01:45:00|93.21|91.91|93.17|91.87|93.34|92.04|93.17|91.87|273
1684288200000|2023-05-17 01:50:00|93.18|91.88|93.39|92.09|93.4|92.1|93.11|91.81|272
1684288500000|2023-05-17 01:55:00|93.4|92.1|93.63|92.33|93.69|92.39|93.4|92.1|453
1684288800000|2023-05-17 02:00:00|93.62|92.32|93.42|92.12|93.65|92.35|93.28|91.98|356
1684289100000|2023-05-17 02:05:00|93.41|92.11|93.3|92|93.64|92.34|93.29|91.99|262
1684289400000|2023-05-17 02:10:00|93.29|91.99|93.84|92.54|94.09|92.79|93.29|91.99|450
1684289700000|2023-05-17 02:15:00|93.83|92.53|94.11|92.81|94.37|93.07|93.83|92.53|586
1684290000000|2023-05-17 02:20:00|94.09|92.79|94.13|92.83|94.14|92.84|93.85|92.55|395
1684290300000|2023-05-17 02:25:00|94.14|92.84|94.05|92.75|94.14|92.84|93.83|92.53|302
1684290600000|2023-05-17 02:30:00|94.04|92.74|93.8|92.5|94.08|92.78|93.79|92.49|310
1684290900000|2023-05-17 02:35:00|93.81|92.51|93.57|92.27|93.82|92.52|93.41|92.11|365
1684291200000|2023-05-17 02:40:00|93.58|92.28|93.58|92.28|93.65|92.35|93.45|92.15|250
1684291500000|2023-05-17 02:45:00|93.56|92.26|93.49|92.19|93.62|92.32|93.41|92.11|275
1684291800000|2023-05-17 02:50:00|93.48|92.18|93.36|92.06|93.5|92.2|93.3|92|142
1684292100000|2023-05-17 02:55:00|93.37|92.07|93.29|91.99|93.4|92.1|93.27|91.97|205
1684292400000|2023-05-17 03:00:00|93.3|92|93.58|92.28|93.58|92.28|93.3|92|242
1684292700000|2023-05-17 03:05:00|93.57|92.27|93.54|92.24|93.62|92.32|93.39|92.09|304
1684293000000|2023-05-17 03:10:00|93.55|92.25|93.69|92.39|93.71|92.41|93.55|92.25|179
1684293300000|2023-05-17 03:15:00|93.7|92.4|93.62|92.32|93.71|92.41|93.6|92.3|279
1684293600000|2023-05-17 03:20:00|93.61|92.31|93.7|92.4|93.71|92.41|93.54|92.24|186
1684293900000|2023-05-17 03:25:00|93.69|92.39|93.49|92.19|93.71|92.41|93.47|92.17|182
1684294200000|2023-05-17 03:30:00|93.48|92.18|93.53|92.23|93.6|92.3|93.41|92.11|173
1684294500000|2023-05-17 03:35:00|93.52|92.22|93.54|92.24|93.56|92.26|93.46|92.16|131
1684294800000|2023-05-17 03:40:00|93.53|92.23|93.58|92.28|93.63|92.33|93.5|92.2|157
1684295100000|2023-05-17 03:45:00|93.57|92.27|93.64|92.34|93.66|92.36|93.56|92.26|233
1684295400000|2023-05-17 03:50:00|93.65|92.35|93.67|92.37|93.72|92.42|93.6|92.3|192
1684295700000|2023-05-17 03:55:00|93.66|92.36|93.62|92.32|93.7|92.4|93.57|92.27|295
1684296000000|2023-05-17 04:00:00|93.64|92.34|93.61|92.31|93.69|92.39|93.56|92.26|349
1684296300000|2023-05-17 04:05:00|93.62|92.32|93.63|92.33|93.69|92.39|93.58|92.28|181
1684296600000|2023-05-17 04:10:00|93.6|92.3|93.68|92.38|93.68|92.38|93.6|92.3|112
1684296900000|2023-05-17 04:15:00|93.67|92.37|93.64|92.34|93.69|92.39|93.6|92.3|95
1684297200000|2023-05-17 04:20:00|93.66|92.36|93.55|92.25|93.66|92.36|93.55|92.25|151
1684297500000|2023-05-17 04:25:00|93.56|92.26|93.57|92.27|93.68|92.38|93.5|92.2|156
1684297800000|2023-05-17 04:30:00|93.56|92.26|93.6|92.3|93.62|92.32|93.5|92.2|140
1684298100000|2023-05-17 04:35:00|93.61|92.31|93.67|92.37|93.68|92.38|93.61|92.31|153
1684298400000|2023-05-17 04:40:00|93.68|92.38|93.53|92.23|93.7|92.4|93.52|92.22|141
1684298700000|2023-05-17 04:45:00|93.54|92.24|93.5|92.2|93.55|92.25|93.48|92.18|101
1684299000000|2023-05-17 04:50:00|93.52|92.22|93.51|92.21|93.52|92.22|93.45|92.15|157
1684299300000|2023-05-17 04:55:00|93.52|92.22|93.61|92.31|93.63|92.33|93.49|92.19|102
1684299600000|2023-05-17 05:00:00|93.62|92.32|93.68|92.38|93.71|92.41|93.55|92.25|180
1684299900000|2023-05-17 05:05:00|93.69|92.39|93.56|92.26|93.69|92.39|93.53|92.23|124
1684300200000|2023-05-17 05:10:00|93.55|92.25|93.48|92.18|93.63|92.33|93.48|92.18|131
1684300500000|2023-05-17 05:15:00|93.49|92.19|93.39|92.09|93.55|92.25|93.39|92.09|149
1684300800000|2023-05-17 05:20:00|93.4|92.1|93.62|92.32|93.68|92.38|93.39|92.09|209
1684301100000|2023-05-17 05:25:00|93.63|92.33|93.6|92.3|93.65|92.35|93.6|92.3|121
1684301400000|2023-05-17 05:30:00|93.59|92.29|93.28|91.98|93.64|92.34|93.24|91.94|205
1684301700000|2023-05-17 05:35:00|93.24|91.94|93.42|92.12|93.51|92.21|93.23|91.93|264
1684302000000|2023-05-17 05:40:00|93.41|92.11|93.46|92.16|93.5|92.2|93.22|91.92|199
1684302300000|2023-05-17 05:45:00|93.47|92.17|93.3|92|93.54|92.24|93.28|91.98|203
1684302600000|2023-05-17 05:50:00|93.28|91.98|93.04|91.74|93.34|92.04|93.02|91.72|265
1684302900000|2023-05-17 05:55:00|93.03|91.73|93.05|91.75|93.25|91.95|92.95|91.65|252
1684303200000|2023-05-17 06:00:00|93.06|91.76|92.75|91.45|93.07|91.77|92.74|91.44|376
1684303500000|2023-05-17 06:05:00|92.74|91.44|92.93|91.63|93|91.7|92.73|91.43|326
1684303800000|2023-05-17 06:10:00|92.92|91.62|92.73|91.43|93.04|91.74|92.64|91.34|304
1684304100000|2023-05-17 06:15:00|92.74|91.44|92.79|91.49|92.94|91.64|92.67|91.37|276
1684304400000|2023-05-17 06:20:00|92.78|91.48|92.58|91.28|92.8|91.5|92.57|91.27|190
1684304700000|2023-05-17 06:25:00|92.59|91.29|92.55|91.25|92.69|91.39|92.44|91.14|324
1684305000000|2023-05-17 06:30:00|92.56|91.26|92.71|91.41|92.72|91.42|92.52|91.22|187
1684305300000|2023-05-17 06:35:00|92.72|91.42|92.91|91.61|92.93|91.63|92.71|91.41|234
1684305600000|2023-05-17 06:40:00|92.9|91.6|93.03|91.73|93.05|91.75|92.8|91.5|167
1684305900000|2023-05-17 06:45:00|93.02|91.72|93.15|91.85|93.27|91.97|93.02|91.72|244
1684306200000|2023-05-17 06:50:00|93.16|91.86|92.89|91.59|93.22|91.92|92.89|91.59|224
1684306500000|2023-05-17 06:55:00|92.88|91.58|92.94|91.64|93.05|91.75|92.88|91.58|127
1684306800000|2023-05-17 07:00:00|92.95|91.65|93.08|91.78|93.15|91.85|92.95|91.65|174
1684307100000|2023-05-17 07:05:00|93.07|91.77|92.74|91.44|93.1|91.8|92.74|91.44|152
1684307400000|2023-05-17 07:10:00|92.75|91.45|92.98|91.68|93.01|91.71|92.74|91.44|157
1684307700000|2023-05-17 07:15:00|92.99|91.69|92.81|91.51|92.99|91.69|92.68|91.38|196
1684308000000|2023-05-17 07:20:00|92.82|91.52|92.68|91.38|92.86|91.56|92.65|91.35|172
1684308300000|2023-05-17 07:25:00|92.67|91.37|92.81|91.51|92.81|91.51|92.55|91.25|209
1684308600000|2023-05-17 07:30:00|92.8|91.5|92.59|91.29|92.85|91.55|92.58|91.28|165
1684308900000|2023-05-17 07:35:00|92.58|91.28|92.6|91.3|92.7|91.4|92.55|91.25|149
1684309200000|2023-05-17 07:40:00|92.61|91.31|92.27|90.97|92.62|91.32|92.23|90.93|276
1684309500000|2023-05-17 07:45:00|92.28|90.98|91.89|90.59|92.35|91.05|91.72|90.42|583
1684309800000|2023-05-17 07:50:00|91.88|90.58|92.36|91.06|92.4|91.1|91.87|90.57|375
1684310100000|2023-05-17 07:55:00|92.35|91.05|92.19|90.89|92.35|91.05|91.95|90.65|293
1684310400000|2023-05-17 08:00:00|92.18|90.88|91.79|90.49|92.33|91.03|91.69|90.39|338
1684310700000|2023-05-17 08:05:00|91.8|90.5|91.73|90.43|91.97|90.67|91.52|90.22|447
1684311000000|2023-05-17 08:10:00|91.74|90.44|91.97|90.67|92.03|90.73|91.73|90.43|273
1684311300000|2023-05-17 08:15:00|91.96|90.66|91.45|90.15|91.98|90.68|91.42|90.12|326
1684311600000|2023-05-17 08:20:00|91.44|90.14|91.66|90.36|91.69|90.39|91.4|90.1|364
1684311900000|2023-05-17 08:25:00|91.67|90.37|91.52|90.22|91.74|90.44|91.47|90.17|303
1684312200000|2023-05-17 08:30:00|91.53|90.23|92.06|90.76|92.06|90.76|91.5|90.2|271
1684312500000|2023-05-17 08:35:00|92.05|90.75|92.12|90.82|92.27|90.97|91.97|90.67|261
1684312800000|2023-05-17 08:40:00|92.11|90.81|92.07|90.77|92.12|90.82|91.95|90.65|198
1684313100000|2023-05-17 08:45:00|92.06|90.76|92.15|90.85|92.17|90.87|91.96|90.66|305
1684313400000|2023-05-17 08:50:00|92.14|90.84|91.87|90.57|92.15|90.85|91.85|90.55|211
1684313700000|2023-05-17 08:55:00|91.86|90.56|91.92|90.62|91.92|90.62|91.74|90.44|198
1684314000000|2023-05-17 09:00:00|91.91|90.61|92.01|90.71|92.01|90.71|91.65|90.35|275
1684314300000|2023-05-17 09:05:00|92|90.7|92.48|91.18|92.53|91.23|92|90.7|396
1684314600000|2023-05-17 09:10:00|92.49|91.19|92.99|91.69|93.01|91.71|92.46|91.16|570
1684314900000|2023-05-17 09:15:00|93|91.7|92.77|91.47|93|91.7|92.66|91.36|411
1684315200000|2023-05-17 09:20:00|92.78|91.48|93.08|91.78|93.2|91.9|92.76|91.46|329
1684315500000|2023-05-17 09:25:00|93.09|91.79|93|91.7|93.18|91.88|92.91|91.61|313
1684315800000|2023-05-17 09:30:00|93.01|91.71|93.07|91.77|93.15|91.85|92.99|91.69|372
1684316100000|2023-05-17 09:35:00|93.08|91.78|93.23|91.93|93.4|92.1|93.03|91.73|315
1684316400000|2023-05-17 09:40:00|93.22|91.92|93.25|91.95|93.28|91.98|93.19|91.89|284
1684316700000|2023-05-17 09:45:00|93.23|91.93|93.19|91.89|93.41|92.11|93.14|91.84|293
1684317000000|2023-05-17 09:50:00|93.18|91.88|93.36|92.06|93.41|92.11|93.15|91.85|180
1684317300000|2023-05-17 09:55:00|93.35|92.05|93.55|92.25|93.72|92.42|93.28|91.98|275
1684317600000|2023-05-17 10:00:00|93.56|92.26|93.15|91.85|93.7|92.4|93.09|91.79|391
1684317900000|2023-05-17 10:05:00|93.14|91.84|93.1|91.8|93.54|92.24|93.07|91.77|397
1684318200000|2023-05-17 10:10:00|93.09|91.79|93.06|91.76|93.15|91.85|92.93|91.63|300
1684318500000|2023-05-17 10:15:00|93.07|91.77|92.99|91.69|93.09|91.79|92.93|91.63|277
1684318800000|2023-05-17 10:20:00|92.98|91.68|93.14|91.84|93.37|92.07|92.9|91.6|311
1684319100000|2023-05-17 10:25:00|93.16|91.86|93.17|91.87|93.19|91.89|93.08|91.78|314
1684319400000|2023-05-17 10:30:00|93.18|91.88|93.1|91.8|93.19|91.89|93.04|91.74|275
1684319700000|2023-05-17 10:35:00|93.09|91.79|93.18|91.88|93.2|91.9|93.06|91.76|266
1684320000000|2023-05-17 10:40:00|93.19|91.89|93.14|91.84|93.19|91.89|93.05|91.75|254
1684320300000|2023-05-17 10:45:00|93.15|91.85|92.98|91.68|93.2|91.9|92.97|91.67|280
1684320600000|2023-05-17 10:50:00|92.97|91.67|93.16|91.86|93.17|91.87|92.95|91.65|317
1684320900000|2023-05-17 10:55:00|93.15|91.85|93.53|92.23|93.66|92.36|93.15|91.85|336
1684321200000|2023-05-17 11:00:00|93.52|92.22|93.25|91.95|93.6|92.3|93.23|91.93|307
1684321500000|2023-05-17 11:05:00|93.24|91.94|93.1|91.8|93.45|92.15|93.09|91.79|287
1684321800000|2023-05-17 11:10:00|93.11|91.81|93.04|91.74|93.23|91.93|93.02|91.72|369
1684322100000|2023-05-17 11:15:00|93.05|91.75|92.66|91.36|93.05|91.75|92.59|91.29|403
1684322400000|2023-05-17 11:20:00|92.67|91.37|92.34|91.04|92.84|91.54|92.31|91.01|570
1684322700000|2023-05-17 11:25:00|92.35|91.05|92.59|91.29|92.64|91.34|92.08|90.78|480
1684323000000|2023-05-17 11:30:00|92.58|91.28|92.9|91.6|93.05|91.75|92.54|91.24|426
1684323300000|2023-05-17 11:35:00|92.91|91.61|92.55|91.25|92.99|91.69|92.54|91.24|323
1684323600000|2023-05-17 11:40:00|92.54|91.24|92.23|90.93|92.61|91.31|92.21|90.91|555
1684323900000|2023-05-17 11:45:00|92.24|90.94|92.26|90.96|92.52|91.22|92.14|90.84|572
1684324200000|2023-05-17 11:50:00|92.25|90.95|92.28|90.98|92.36|91.06|92.16|90.86|418
1684324500000|2023-05-17 11:55:00|92.29|90.99|92.47|91.17|92.54|91.24|92.2|90.9|436
1684324800000|2023-05-17 12:00:00|92.46|91.16|92.86|91.56|92.91|91.61|92.46|91.16|546
1684325100000|2023-05-17 12:05:00|92.87|91.57|92.57|91.27|92.87|91.57|92.08|90.78|607
1684325400000|2023-05-17 12:10:00|92.56|91.26|92.78|91.48|92.87|91.57|92.43|91.13|406
1684325700000|2023-05-17 12:15:00|92.79|91.49|93.01|91.71|93.06|91.76|92.78|91.48|422
1684326000000|2023-05-17 12:20:00|93.02|91.72|92.77|91.47|93.11|91.81|92.75|91.45|313
1684326300000|2023-05-17 12:25:00|92.81|91.51|92.64|91.34|92.82|91.52|92.63|91.33|320
1684326600000|2023-05-17 12:30:00|92.62|91.32|93.09|91.79|93.09|91.79|92.62|91.32|332
1684326900000|2023-05-17 12:35:00|93.08|91.78|93.25|91.95|93.4|92.1|92.92|91.62|375
1684327200000|2023-05-17 12:40:00|93.26|91.96|93|91.7|93.35|92.05|92.94|91.64|405
1684327500000|2023-05-17 12:45:00|92.99|91.69|93.23|91.93|93.36|92.06|92.97|91.67|298
1684327800000|2023-05-17 12:50:00|93.22|91.92|93.3|92|93.31|92.01|93.06|91.76|209
1684328100000|2023-05-17 12:55:00|93.31|92.01|93.15|91.85|93.34|92.04|93.14|91.84|272
1684328400000|2023-05-17 13:00:00|93.16|91.86|93.04|91.74|93.31|92.01|92.99|91.69|237
1684328700000|2023-05-17 13:05:00|93.03|91.73|93|91.7|93.19|91.89|92.98|91.68|228
1684329000000|2023-05-17 13:10:00|93.01|91.71|93.27|91.97|93.28|91.98|92.94|91.64|278
1684329300000|2023-05-17 13:15:00|93.26|91.96|93.36|92.06|93.45|92.15|93.25|91.95|356
1684329600000|2023-05-17 13:20:00|93.35|92.05|93.11|91.81|93.36|92.06|92.95|91.65|301
1684329900000|2023-05-17 13:25:00|93.1|91.8|92.91|91.61|93.11|91.81|92.91|91.61|203
1684330200000|2023-05-17 13:30:00|92.9|91.6|92.92|91.62|93.03|91.73|92.75|91.45|264
1684330500000|2023-05-17 13:35:00|92.93|91.63|92.95|91.65|93.02|91.72|92.85|91.55|296
1684330800000|2023-05-17 13:40:00|92.96|91.66|92.98|91.68|93.12|91.82|92.93|91.63|195
1684331100000|2023-05-17 13:45:00|92.97|91.67|92.77|91.47|93.01|91.71|92.77|91.47|237
1684331400000|2023-05-17 13:50:00|92.79|91.49|92.42|91.12|92.85|91.55|92.4|91.1|395
1684331700000|2023-05-17 13:55:00|92.44|91.14|92.51|91.21|92.61|91.31|92.38|91.08|318
1684332000000|2023-05-17 14:00:00|92.52|91.22|92.18|90.88|92.52|91.22|92.1|90.8|405
1684332300000|2023-05-17 14:05:00|92.19|90.89|92.37|91.07|92.51|91.21|92.08|90.78|368
1684332600000|2023-05-17 14:10:00|92.38|91.08|92.46|91.16|92.59|91.29|92.35|91.05|337
1684332900000|2023-05-17 14:15:00|92.45|91.15|92.43|91.13|92.61|91.31|92.33|91.03|338
1684333200000|2023-05-17 14:20:00|92.44|91.14|92.21|90.91|92.44|91.14|92|90.7|284
1684333500000|2023-05-17 14:25:00|92.22|90.92|91.77|90.47|92.32|91.02|91.76|90.46|312
1684333800000|2023-05-17 14:30:00|91.75|90.45|91.51|90.21|91.81|90.51|91.21|89.91|459
1684334100000|2023-05-17 14:35:00|91.5|90.2|91.48|90.18|91.53|90.23|91.04|89.74|520
1684334400000|2023-05-17 14:40:00|91.5|90.2|92.29|90.99|92.45|91.15|91.41|90.11|549
1684334700000|2023-05-17 14:45:00|92.3|91|92.79|91.49|92.86|91.56|92.03|90.73|572
1684335000000|2023-05-17 14:50:00|92.8|91.5|92.77|91.47|93.15|91.85|92.63|91.33|443
1684335300000|2023-05-17 14:55:00|92.78|91.48|92.56|91.26|92.88|91.58|92.47|91.17|328
1684335600000|2023-05-17 15:00:00|92.55|91.25|92.21|90.91|92.66|91.36|92.2|90.9|429
1684335900000|2023-05-17 15:05:00|92.22|90.92|92.6|91.3|92.64|91.34|92.11|90.81|408
1684336200000|2023-05-17 15:10:00|92.61|91.31|93.13|91.83|93.14|91.84|92.61|91.31|389
1684336500000|2023-05-17 15:15:00|93.14|91.84|92.92|91.62|93.18|91.88|92.9|91.6|86
1684336800000|2023-05-17 15:20:00|92.76|91.46|92.56|91.26|92.78|91.48|92.37|91.07|380
1684337100000|2023-05-17 15:25:00|92.55|91.25|92.49|91.19|92.59|91.29|92.38|91.08|279
1684337400000|2023-05-17 15:30:00|92.5|91.2|92.68|91.38|92.68|91.38|92.33|91.03|306
1684337700000|2023-05-17 15:35:00|92.69|91.39|92.81|91.51|92.9|91.6|92.68|91.38|257
1684338000000|2023-05-17 15:40:00|92.82|91.52|92.48|91.18|92.85|91.55|92.48|91.18|197
1684338300000|2023-05-17 15:45:00|92.47|91.17|92.49|91.19|92.81|91.51|92.47|91.17|284
1684338600000|2023-05-17 15:50:00|92.5|91.2|92.76|91.46|92.76|91.46|92.49|91.19|239
1684338900000|2023-05-17 15:55:00|92.77|91.47|92.73|91.43|92.78|91.48|92.63|91.33|229
1684339200000|2023-05-17 16:00:00|92.74|91.44|92.52|91.22|92.82|91.52|92.48|91.18|441
1684339500000|2023-05-17 16:05:00|92.51|91.21|92.95|91.65|93.13|91.83|92.49|91.19|408
1684339800000|2023-05-17 16:10:00|92.96|91.66|92.69|91.39|92.98|91.68|92.65|91.35|292
1684340100000|2023-05-17 16:15:00|92.7|91.4|92.49|91.19|92.7|91.4|92.45|91.15|243
1684340400000|2023-05-17 16:20:00|92.48|91.18|92.55|91.25|92.68|91.38|92.42|91.12|246
1684340700000|2023-05-17 16:25:00|92.53|91.23|92.35|91.05|92.55|91.25|92.32|91.02|292
1684341000000|2023-05-17 16:30:00|92.36|91.06|92.42|91.12|92.55|91.25|92.27|90.97|380
1684341300000|2023-05-17 16:35:00|92.41|91.11|92.96|91.66|92.96|91.66|92.4|91.1|393
1684341600000|2023-05-17 16:40:00|92.98|91.68|93.32|92.02|93.39|92.09|92.91|91.61|492
1684341900000|2023-05-17 16:45:00|93.34|92.04|93.77|92.47|93.8|92.5|93.33|92.03|621
1684342200000|2023-05-17 16:50:00|93.78|92.48|94.31|93.01|94.32|93.02|93.68|92.38|620
1684342500000|2023-05-17 16:55:00|94.32|93.02|94.01|92.71|94.54|93.24|94.01|92.71|451
1684342800000|2023-05-17 17:00:00|94|92.7|93.83|92.53|94.02|92.72|93.63|92.33|356
1684343100000|2023-05-17 17:05:00|93.84|92.54|93.85|92.55|93.88|92.58|93.65|92.35|349
1684343400000|2023-05-17 17:10:00|93.84|92.54|94.3|93|94.41|93.11|93.83|92.53|505
1684343700000|2023-05-17 17:15:00|94.29|92.99|94.03|92.73|94.42|93.12|94.02|92.72|517
1684344000000|2023-05-17 17:20:00|94.02|92.72|94.01|92.71|94.09|92.79|93.64|92.34|490
1684344300000|2023-05-17 17:25:00|94.03|92.73|93.92|92.62|94.18|92.88|93.6|92.3|477
1684344600000|2023-05-17 17:30:00|93.91|92.61|93.75|92.45|93.98|92.68|93.7|92.4|424
1684344900000|2023-05-17 17:35:00|93.76|92.46|93.97|92.67|94|92.7|93.66|92.36|291
1684345200000|2023-05-17 17:40:00|93.96|92.66|93.82|92.52|94.05|92.75|93.76|92.46|300
1684345500000|2023-05-17 17:45:00|93.81|92.51|94.01|92.71|94.03|92.73|93.77|92.47|336
1684345800000|2023-05-17 17:50:00|94.02|92.72|94.42|93.12|94.47|93.17|94|92.7|397
1684346100000|2023-05-17 17:55:00|94.41|93.11|94.18|92.88|94.46|93.16|94.15|92.85|417
1684346400000|2023-05-17 18:00:00|94.19|92.89|94.06|92.76|94.36|93.06|94.05|92.75|357
1684346700000|2023-05-17 18:05:00|94.05|92.75|93.91|92.61|94.08|92.78|93.9|92.6|259
1684347000000|2023-05-17 18:10:00|93.92|92.62|94.26|92.96|94.27|92.97|93.92|92.62|268
1684347300000|2023-05-17 18:15:00|94.25|92.95|94.36|93.06|94.42|93.12|94.11|92.81|381
1684347600000|2023-05-17 18:20:00|94.38|93.08|95.47|94.17|95.55|94.25|94.33|93.03|573
1684347900000|2023-05-17 18:25:00|95.48|94.18|95.12|93.82|95.55|94.25|95.11|93.81|521
1684348200000|2023-05-17 18:30:00|95.13|93.83|95.33|94.03|95.38|94.08|95.05|93.75|564
1684348500000|2023-05-17 18:35:00|95.35|94.05|95.14|93.84|95.37|94.07|95.09|93.79|494
1684348800000|2023-05-17 18:40:00|95.13|93.83|95.11|93.81|95.23|93.93|95|93.7|376
1684349100000|2023-05-17 18:45:00|95.1|93.8|95.25|93.95|95.31|94.01|95.08|93.78|304
1684349400000|2023-05-17 18:50:00|95.26|93.96|95.16|93.86|95.3|94|95.02|93.72|298
1684349700000|2023-05-17 18:55:00|95.17|93.87|94.91|93.61|95.2|93.9|94.87|93.57|284
1684350000000|2023-05-17 19:00:00|94.9|93.6|94.88|93.58|95.13|93.83|94.86|93.56|383
1684350300000|2023-05-17 19:05:00|94.85|93.55|95.36|94.06|95.38|94.08|94.85|93.55|325
1684350600000|2023-05-17 19:10:00|95.37|94.07|95.43|94.13|95.59|94.29|95.3|94|572
1684350900000|2023-05-17 19:15:00|95.44|94.14|95.56|94.26|95.63|94.33|95.43|94.13|517
1684351200000|2023-05-17 19:20:00|95.57|94.27|95.56|94.26|95.62|94.32|95.35|94.05|359
1684351500000|2023-05-17 19:25:00|95.57|94.27|95.57|94.27|95.6|94.3|95.37|94.07|327
1684351800000|2023-05-17 19:30:00|95.58|94.28|95.27|93.97|95.58|94.28|95.23|93.93|327
1684352100000|2023-05-17 19:35:00|95.26|93.96|95.23|93.93|95.3|94|95.12|93.82|321
1684352400000|2023-05-17 19:40:00|95.22|93.92|95.34|94.04|95.38|94.08|95.19|93.89|286
1684352700000|2023-05-17 19:45:00|95.36|94.06|95.44|94.14|95.57|94.27|95.34|94.04|273
1684353000000|2023-05-17 19:50:00|95.43|94.13|95.61|94.31|95.61|94.31|95.42|94.12|290
1684353300000|2023-05-17 19:55:00|95.58|94.28|95.4|94.1|95.62|94.32|95.37|94.07|248
1684353600000|2023-05-17 20:00:00|95.39|94.09|95.2|93.9|95.48|94.18|95.18|93.88|322
1684353900000|2023-05-17 20:05:00|95.19|93.89|95.34|94.04|95.41|94.11|95.18|93.88|319
1684354200000|2023-05-17 20:10:00|95.33|94.03|95.06|93.76|95.35|94.05|95.05|93.75|253
1684354500000|2023-05-17 20:15:00|95.05|93.75|95.05|93.75|95.18|93.88|95.04|93.74|219
1684354800000|2023-05-17 20:20:00|95.04|93.74|94.91|93.61|95.07|93.77|94.84|93.54|274
1684355100000|2023-05-17 20:25:00|94.92|93.62|95.05|93.75|95.2|93.9|94.91|93.61|207
1684355400000|2023-05-17 20:30:00|95.04|93.74|94.91|93.61|95.09|93.79|94.9|93.6|138
1684355700000|2023-05-17 20:35:00|94.92|93.62|95.26|93.96|95.49|94.19|94.91|93.61|297
1684356000000|2023-05-17 20:40:00|95.27|93.97|95.17|93.87|95.33|94.03|95.14|93.84|252
1684356300000|2023-05-17 20:45:00|95.16|93.86|95.16|93.86|95.22|93.92|95.08|93.78|286
1684356600000|2023-05-17 20:50:00|95.15|93.85|95.14|93.84|95.29|93.99|95.13|93.83|178
1684356900000|2023-05-17 20:55:00|95.13|93.83|95.12|93.82|95.17|93.87|95.03|93.73|151
1684357200000|2023-05-17 21:00:00|95.13|93.83|94.91|93.61|95.15|93.85|94.91|93.61|77
1684357500000|2023-05-17 21:05:00|94.9|93.6|94.55|93.25|94.94|93.64|94.55|93.25|192
1684357800000|2023-05-17 21:10:00|94.56|93.26|94.62|93.32|94.67|93.37|94.55|93.25|77
1684358100000|2023-05-17 21:15:00|94.63|93.33|94.96|93.66|94.96|93.66|94.63|93.33|104
1684358400000|2023-05-17 21:20:00|94.97|93.67|95|93.7|95.21|93.91|94.92|93.62|154
1684358700000|2023-05-17 21:25:00|94.99|93.69|95|93.7|95.03|93.73|94.91|93.61|85
1684359000000|2023-05-17 21:30:00|95.01|93.71|95.13|93.83|95.15|93.85|95|93.7|95
1684359300000|2023-05-17 21:35:00|95.12|93.82|94.89|93.59|95.13|93.83|94.89|93.59|104
1684359600000|2023-05-17 21:40:00|94.88|93.58|94.68|93.38|94.96|93.66|94.66|93.36|98
1684359900000|2023-05-17 21:45:00|94.69|93.39|94.65|93.35|94.74|93.44|94.65|93.35|101
1684360200000|2023-05-17 21:50:00|94.64|93.34|94.76|93.46|94.84|93.54|94.64|93.34|91
1684360500000|2023-05-17 21:55:00|94.77|93.47|94.65|93.35|94.77|93.47|94.64|93.34|55
1684360800000|2023-05-17 22:00:00|94.64|93.34|94.49|93.19|94.69|93.39|94.44|93.14|260
1684361100000|2023-05-17 22:05:00|94.48|93.18|94.51|93.21|94.57|93.27|94.45|93.15|151
1684361400000|2023-05-17 22:10:00|94.52|93.22|94.59|93.29|94.68|93.38|94.5|93.2|138
1684361700000|2023-05-17 22:15:00|94.6|93.3|94.48|93.18|94.64|93.34|94.48|93.18|85
1684362000000|2023-05-17 22:20:00|94.49|93.19|94.45|93.15|94.52|93.22|94.34|93.04|147
1684362300000|2023-05-17 22:25:00|94.44|93.14|94.5|93.2|94.55|93.25|94.4|93.1|74
1684362600000|2023-05-17 22:30:00|94.51|93.21|94.43|93.13|94.51|93.21|94.4|93.1|157
1684362900000|2023-05-17 22:35:00|94.42|93.12|94.41|93.11|94.58|93.28|94.38|93.08|151
1684363200000|2023-05-17 22:40:00|94.4|93.1|94.52|93.22|94.54|93.24|94.4|93.1|154
1684363500000|2023-05-17 22:45:00|94.53|93.23|94.47|93.17|94.62|93.32|94.45|93.15|140
1684363800000|2023-05-17 22:50:00|94.48|93.18|94.48|93.18|94.51|93.21|94.4|93.1|119
1684364100000|2023-05-17 22:55:00|94.47|93.17|94.45|93.15|94.49|93.19|94.37|93.07|106
1684364400000|2023-05-17 23:00:00|94.46|93.16|94.56|93.26|94.6|93.3|94.46|93.16|159
1684364700000|2023-05-17 23:05:00|94.53|93.23|94.65|93.35|94.68|93.38|94.53|93.23|136
1684365000000|2023-05-17 23:10:00|94.66|93.36|94.6|93.3|94.66|93.36|94.58|93.28|155
1684365300000|2023-05-17 23:15:00|94.59|93.29|94.6|93.3|94.68|93.38|94.56|93.26|152
1684365600000|2023-05-17 23:20:00|94.62|93.32|94.74|93.44|94.75|93.45|94.53|93.23|155
1684365900000|2023-05-17 23:25:00|94.73|93.43|94.83|93.53|94.83|93.53|94.66|93.36|122
1684366200000|2023-05-17 23:30:00|94.82|93.52|94.77|93.47|94.83|93.53|94.69|93.39|145
1684366500000|2023-05-17 23:35:00|94.78|93.48|94.56|93.26|94.78|93.48|94.55|93.25|130
1684366800000|2023-05-17 23:40:00|94.57|93.27|94.55|93.25|94.61|93.31|94.5|93.2|101
1684367100000|2023-05-17 23:45:00|94.56|93.26|94.47|93.17|94.56|93.26|94.46|93.16|114
1684367400000|2023-05-17 23:50:00|94.48|93.18|94.48|93.18|94.54|93.24|94.46|93.16|114
1684367700000|2023-05-17 23:55:00|94.49|93.19|94.55|93.25|94.55|93.25|94.46|93.16|79
1684368000000|2023-05-18 00:00:00|94.54|93.24|94.6|93.3|94.66|93.36|94.44|93.14|263
1684368300000|2023-05-18 00:05:00|94.59|93.29|94.51|93.21|94.81|93.51|94.5|93.2|232
1684368600000|2023-05-18 00:10:00|94.5|93.2|94.46|93.16|94.55|93.25|94.44|93.14|153
1684368900000|2023-05-18 00:15:00|94.47|93.17|94.75|93.45|94.76|93.46|94.47|93.17|238
1684369200000|2023-05-18 00:20:00|94.76|93.46|94.17|92.87|94.79|93.49|94.06|92.76|347
1684369500000|2023-05-18 00:25:00|94.16|92.86|94.5|93.2|94.51|93.21|94.16|92.86|198
1684369800000|2023-05-18 00:30:00|94.49|93.19|94.27|92.97|94.59|93.29|94.27|92.97|199
1684370100000|2023-05-18 00:35:00|94.28|92.98|94.08|92.78|94.33|93.03|93.99|92.69|198
1684370400000|2023-05-18 00:40:00|94.09|92.79|93.97|92.67|94.16|92.86|93.96|92.66|230
1684370700000|2023-05-18 00:45:00|93.98|92.68|93.96|92.66|94.05|92.75|93.92|92.62|224
1684371000000|2023-05-18 00:50:00|93.95|92.65|93.83|92.53|94.09|92.79|93.81|92.51|295
1684371300000|2023-05-18 00:55:00|93.84|92.54|93.85|92.55|93.93|92.63|93.81|92.51|177
1684371600000|2023-05-18 01:00:00|93.86|92.56|94.09|92.79|94.09|92.79|93.76|92.46|226
1684371900000|2023-05-18 01:05:00|94.1|92.8|93.99|92.69|94.16|92.86|93.96|92.66|180
1684372200000|2023-05-18 01:10:00|94|92.7|94.09|92.79|94.15|92.85|94|92.7|151
1684372500000|2023-05-18 01:15:00|94.08|92.78|94.03|92.73|94.11|92.81|93.9|92.6|124
1684372800000|2023-05-18 01:20:00|94.02|92.72|94.08|92.78|94.08|92.78|93.96|92.66|104
1684373100000|2023-05-18 01:25:00|94.09|92.79|94.24|92.94|94.24|92.94|94.05|92.75|83
1684373400000|2023-05-18 01:30:00|94.25|92.95|94.27|92.97|94.42|93.12|94.19|92.89|134
1684373700000|2023-05-18 01:35:00|94.26|92.96|94.15|92.85|94.4|93.1|94.15|92.85|118
1684374000000|2023-05-18 01:40:00|94.14|92.84|94.12|92.82|94.16|92.86|93.97|92.67|190
1684374300000|2023-05-18 01:45:00|94.13|92.83|94.08|92.78|94.25|92.95|93.97|92.67|177
1684374600000|2023-05-18 01:50:00|94.07|92.77|93.96|92.66|94.17|92.87|93.93|92.63|194
1684374900000|2023-05-18 01:55:00|93.98|92.68|94.01|92.71|94.06|92.76|93.95|92.65|143
1684375200000|2023-05-18 02:00:00|94|92.7|94.1|92.8|94.16|92.86|93.99|92.69|93
1684375500000|2023-05-18 02:05:00|94.09|92.79|94.11|92.81|94.19|92.89|94.06|92.76|159
1684375800000|2023-05-18 02:10:00|94.12|92.82|93.94|92.64|94.12|92.82|93.87|92.57|151
1684376100000|2023-05-18 02:15:00|93.95|92.65|94.04|92.74|94.14|92.84|93.95|92.65|174
1684376400000|2023-05-18 02:20:00|94.03|92.73|94.04|92.74|94.1|92.8|94|92.7|111
1684376700000|2023-05-18 02:25:00|94.05|92.75|94.22|92.92|94.25|92.95|94.03|92.73|117
1684377000000|2023-05-18 02:30:00|94.21|92.91|94.38|93.08|94.39|93.09|94.21|92.91|111
1684377300000|2023-05-18 02:35:00|94.37|93.07|94.31|93.01|94.37|93.07|94.22|92.92|124
1684377600000|2023-05-18 02:40:00|94.3|93|94.55|93.25|94.55|93.25|94.3|93|144
1684377900000|2023-05-18 02:45:00|94.56|93.26|94.49|93.19|94.63|93.33|94.49|93.19|119
1684378200000|2023-05-18 02:50:00|94.51|93.21|94.5|93.2|94.54|93.24|94.39|93.09|120
1684378500000|2023-05-18 02:55:00|94.49|93.19|94.44|93.14|94.51|93.21|94.38|93.08|89
1684378800000|2023-05-18 03:00:00|94.46|93.16|94.39|93.09|94.5|93.2|94.37|93.07|206
1684379100000|2023-05-18 03:05:00|94.38|93.08|94.36|93.06|94.4|93.1|94.35|93.05|89
1684379400000|2023-05-18 03:10:00|94.39|93.09|94.57|93.27|94.61|93.31|94.39|93.09|108
1684379700000|2023-05-18 03:15:00|94.58|93.28|94.62|93.32|94.71|93.41|94.57|93.27|134
1684380000000|2023-05-18 03:20:00|94.61|93.31|94.5|93.2|94.62|93.32|94.45|93.15|133
1684380300000|2023-05-18 03:25:00|94.49|93.19|94.46|93.16|94.54|93.24|94.45|93.15|44
1684380600000|2023-05-18 03:30:00|94.45|93.15|94.5|93.2|94.57|93.27|94.44|93.14|101
1684380900000|2023-05-18 03:35:00|94.51|93.21|94.54|93.24|94.55|93.25|94.45|93.15|112
1684381200000|2023-05-18 03:40:00|94.53|93.23|94.45|93.15|94.58|93.28|94.32|93.02|137
1684381500000|2023-05-18 03:45:00|94.46|93.16|94.64|93.34|94.64|93.34|94.42|93.12|152
1684381800000|2023-05-18 03:50:00|94.65|93.35|94.72|93.42|94.78|93.48|94.62|93.32|108
1684382100000|2023-05-18 03:55:00|94.73|93.43|94.76|93.46|94.76|93.46|94.68|93.38|97
1684382400000|2023-05-18 04:00:00|94.75|93.45|94.49|93.19|94.88|93.58|94.48|93.18|208
1684382700000|2023-05-18 04:05:00|94.53|93.23|94.39|93.09|94.53|93.23|94.36|93.06|124
1684383000000|2023-05-18 04:10:00|94.4|93.1|94.32|93.02|94.4|93.1|94.29|92.99|61
1684383300000|2023-05-18 04:15:00|94.33|93.03|94.29|92.99|94.41|93.11|94.29|92.99|121
1684383600000|2023-05-18 04:20:00|94.28|92.98|94.19|92.89|94.35|93.05|94.19|92.89|143
1684383900000|2023-05-18 04:25:00|94.18|92.88|94.13|92.83|94.19|92.89|94.08|92.78|69
1684384200000|2023-05-18 04:30:00|94.15|92.85|94.34|93.04|94.34|93.04|94.15|92.85|77
1684384500000|2023-05-18 04:35:00|94.35|93.05|94.17|92.87|94.36|93.06|94.15|92.85|107
1684384800000|2023-05-18 04:40:00|94.16|92.86|94.09|92.79|94.17|92.87|94.07|92.77|129
1684385100000|2023-05-18 04:45:00|94.08|92.78|94|92.7|94.12|92.82|93.94|92.64|248
1684385400000|2023-05-18 04:50:00|94.01|92.71|94.11|92.81|94.15|92.85|93.97|92.67|121
1684385700000|2023-05-18 04:55:00|94.12|92.82|94.01|92.71|94.12|92.82|93.96|92.66|87
1684386000000|2023-05-18 05:00:00|94.02|92.72|94.09|92.79|94.09|92.79|93.91|92.61|163
1684386300000|2023-05-18 05:05:00|94.1|92.8|94.15|92.85|94.19|92.89|94.08|92.78|91
1684386600000|2023-05-18 05:10:00|94.14|92.84|94.17|92.87|94.19|92.89|94.14|92.84|52
1684386900000|2023-05-18 05:15:00|94.16|92.86|94.21|92.91|94.27|92.97|94.16|92.86|67
1684387200000|2023-05-18 05:20:00|94.2|92.9|94.16|92.86|94.2|92.9|93.98|92.68|124
1684387500000|2023-05-18 05:25:00|94.17|92.87|94.19|92.89|94.23|92.93|94.02|92.72|165
1684387800000|2023-05-18 05:30:00|94.18|92.88|94.07|92.77|94.21|92.91|94.04|92.74|71
1684388100000|2023-05-18 05:35:00|94.08|92.78|94.1|92.8|94.11|92.81|93.98|92.68|67
1684388400000|2023-05-18 05:40:00|94.09|92.79|93.99|92.69|94.09|92.79|93.92|92.62|83
1684388700000|2023-05-18 05:45:00|93.98|92.68|93.79|92.49|94|92.7|93.74|92.44|230
1684389000000|2023-05-18 05:50:00|93.77|92.47|93.7|92.4|93.83|92.53|93.67|92.37|162
1684389300000|2023-05-18 05:55:00|93.71|92.41|93.89|92.59|93.91|92.61|93.7|92.4|110
1684389600000|2023-05-18 06:00:00|93.88|92.58|93.82|92.52|93.9|92.6|93.79|92.49|101
1684389900000|2023-05-18 06:05:00|93.81|92.51|93.49|92.19|93.81|92.51|93.43|92.13|237
1684390200000|2023-05-18 06:10:00|93.48|92.18|93.37|92.07|93.52|92.22|93.26|91.96|271
1684390500000|2023-05-18 06:15:00|93.35|92.05|93.48|92.18|93.54|92.24|93.33|92.03|115
1684390800000|2023-05-18 06:20:00|93.47|92.17|93.5|92.2|93.58|92.28|93.36|92.06|152
1684391100000|2023-05-18 06:25:00|93.49|92.19|93.42|92.12|93.51|92.21|93.27|91.97|206
1684391400000|2023-05-18 06:30:00|93.43|92.13|93.64|92.34|93.64|92.34|93.42|92.12|118
1684391700000|2023-05-18 06:35:00|93.63|92.33|93.54|92.24|93.72|92.42|93.51|92.21|137
1684392000000|2023-05-18 06:40:00|93.55|92.25|93.66|92.36|93.68|92.38|93.54|92.24|81
1684392300000|2023-05-18 06:45:00|93.67|92.37|93.64|92.34|93.67|92.37|93.57|92.27|93
1684392600000|2023-05-18 06:50:00|93.63|92.33|93.64|92.34|93.66|92.36|93.56|92.26|104
1684392900000|2023-05-18 06:55:00|93.65|92.35|93.63|92.33|93.78|92.48|93.58|92.28|166
1684393200000|2023-05-18 07:00:00|93.65|92.35|93.66|92.36|93.71|92.41|93.58|92.28|117
1684393500000|2023-05-18 07:05:00|93.67|92.37|93.48|92.18|93.71|92.41|93.47|92.17|171
1684393800000|2023-05-18 07:10:00|93.49|92.19|93.38|92.08|93.49|92.19|93.33|92.03|221
1684394100000|2023-05-18 07:15:00|93.37|92.07|93.56|92.26|93.59|92.29|93.33|92.03|206
1684394400000|2023-05-18 07:20:00|93.55|92.25|93.35|92.05|93.6|92.3|93.35|92.05|155
1684394700000|2023-05-18 07:25:00|93.36|92.06|93.28|91.98|93.38|92.08|93.26|91.96|143
1684395000000|2023-05-18 07:30:00|93.29|91.99|93.62|92.32|93.68|92.38|93.27|91.97|277
1684395300000|2023-05-18 07:35:00|93.63|92.33|93.63|92.33|93.65|92.35|93.52|92.22|198
1684395600000|2023-05-18 07:40:00|93.64|92.34|93.99|92.69|94.02|92.72|93.6|92.3|313
1684395900000|2023-05-18 07:45:00|93.98|92.68|94.04|92.74|94.05|92.75|93.76|92.46|326
1684396200000|2023-05-18 07:50:00|94.03|92.73|93.86|92.56|94.05|92.75|93.82|92.52|303
1684396500000|2023-05-18 07:55:00|93.85|92.55|93.61|92.31|93.88|92.58|93.59|92.29|186
1684396800000|2023-05-18 08:00:00|93.6|92.3|93.32|92.02|93.7|92.4|93.3|92|280
1684397100000|2023-05-18 08:05:00|93.33|92.03|93.23|91.93|93.34|92.04|93.14|91.84|262
1684397400000|2023-05-18 08:10:00|93.24|91.94|93.08|91.78|93.34|92.04|93.08|91.78|150
1684397700000|2023-05-18 08:15:00|93.09|91.79|93.29|91.99|93.32|92.02|93.08|91.78|124
1684398000000|2023-05-18 08:20:00|93.3|92|93.3|92|93.36|92.06|93.24|91.94|106
1684398300000|2023-05-18 08:25:00|93.33|92.03|93.5|92.2|93.5|92.2|93.29|91.99|160
1684398600000|2023-05-18 08:30:00|93.51|92.21|93.4|92.1|93.63|92.33|93.39|92.09|204
1684398900000|2023-05-18 08:35:00|93.39|92.09|93.61|92.31|93.63|92.33|93.33|92.03|245
1684399200000|2023-05-18 08:40:00|93.6|92.3|93.59|92.29|93.7|92.4|93.53|92.23|164
1684399500000|2023-05-18 08:45:00|93.6|92.3|93.65|92.35|93.67|92.37|93.59|92.29|127
1684399800000|2023-05-18 08:50:00|93.66|92.36|93.63|92.33|93.67|92.37|93.53|92.23|170
1684400100000|2023-05-18 08:55:00|93.64|92.34|93.57|92.27|93.67|92.37|93.55|92.25|104
1684400400000|2023-05-18 09:00:00|93.56|92.26|93.61|92.31|93.7|92.4|93.56|92.26|141
1684400700000|2023-05-18 09:05:00|93.62|92.32|93.81|92.51|93.82|92.52|93.61|92.31|196
1684401000000|2023-05-18 09:10:00|93.8|92.5|93.65|92.35|93.81|92.51|93.58|92.28|160
1684401300000|2023-05-18 09:15:00|93.66|92.36|93.58|92.28|93.73|92.43|93.55|92.25|148
1684401600000|2023-05-18 09:20:00|93.59|92.29|93.49|92.19|93.6|92.3|93.49|92.19|91
1684401900000|2023-05-18 09:25:00|93.5|92.2|93.6|92.3|93.62|92.32|93.5|92.2|110
1684402200000|2023-05-18 09:30:00|93.57|92.27|93.71|92.41|93.73|92.43|93.57|92.27|102
1684402500000|2023-05-18 09:35:00|93.72|92.42|93.47|92.17|93.72|92.42|93.45|92.15|167
1684402800000|2023-05-18 09:40:00|93.46|92.16|93.51|92.21|93.65|92.35|93.45|92.15|250
1684403100000|2023-05-18 09:45:00|93.54|92.24|93.47|92.17|93.63|92.33|93.45|92.15|182
1684403400000|2023-05-18 09:50:00|93.52|92.22|93.51|92.21|93.57|92.27|93.44|92.14|239
1684403700000|2023-05-18 09:55:00|93.52|92.22|93.57|92.27|93.6|92.3|93.49|92.19|111
1684404000000|2023-05-18 10:00:00|93.56|92.26|93.7|92.4|93.7|92.4|93.56|92.26|97
1684404300000|2023-05-18 10:05:00|93.69|92.39|93.86|92.56|93.86|92.56|93.65|92.35|143
1684404600000|2023-05-18 10:10:00|93.85|92.55|93.74|92.44|93.87|92.57|93.69|92.39|185
1684404900000|2023-05-18 10:15:00|93.76|92.46|93.89|92.59|93.92|92.62|93.73|92.43|229
1684405200000|2023-05-18 10:20:00|93.9|92.6|93.57|92.27|93.9|92.6|93.57|92.27|166
1684405500000|2023-05-18 10:25:00|93.56|92.26|93.59|92.29|93.6|92.3|93.51|92.21|113
1684405800000|2023-05-18 10:30:00|93.6|92.3|93.67|92.37|93.76|92.46|93.6|92.3|135
1684406100000|2023-05-18 10:35:00|93.66|92.36|93.82|92.52|93.84|92.54|93.66|92.36|97
1684406400000|2023-05-18 10:40:00|93.81|92.51|93.92|92.62|93.99|92.69|93.79|92.49|161
1684406700000|2023-05-18 10:45:00|93.91|92.61|93.98|92.68|93.99|92.69|93.85|92.55|111
1684407000000|2023-05-18 10:50:00|93.97|92.67|93.97|92.67|93.99|92.69|93.89|92.59|225
1684407300000|2023-05-18 10:55:00|93.96|92.66|94.03|92.73|94.06|92.76|93.92|92.62|144
1684407600000|2023-05-18 11:00:00|94.04|92.74|93.78|92.48|94.05|92.75|93.73|92.43|180
1684407900000|2023-05-18 11:05:00|93.77|92.47|93.78|92.48|93.81|92.51|93.75|92.45|65
1684408200000|2023-05-18 11:10:00|93.77|92.47|93.86|92.56|93.92|92.62|93.77|92.47|107
1684408500000|2023-05-18 11:15:00|93.87|92.57|93.74|92.44|93.89|92.59|93.7|92.4|98
1684408800000|2023-05-18 11:20:00|93.75|92.45|93.72|92.42|93.78|92.48|93.71|92.41|105
1684409100000|2023-05-18 11:25:00|93.71|92.41|93.71|92.41|93.77|92.47|93.68|92.38|115
1684409400000|2023-05-18 11:30:00|93.7|92.4|93.69|92.39|93.74|92.44|93.62|92.32|123
1684409700000|2023-05-18 11:35:00|93.68|92.38|93.51|92.21|93.69|92.39|93.5|92.2|130
1684410000000|2023-05-18 11:40:00|93.5|92.2|93.66|92.36|93.69|92.39|93.5|92.2|135
1684410300000|2023-05-18 11:45:00|93.67|92.37|93.58|92.28|93.7|92.4|93.58|92.28|110
1684410600000|2023-05-18 11:50:00|93.6|92.3|93.48|92.18|93.61|92.31|93.48|92.18|103
1684410900000|2023-05-18 11:55:00|93.49|92.19|93.56|92.26|93.63|92.33|93.47|92.17|111
1684411200000|2023-05-18 12:00:00|93.57|92.27|93.33|92.03|93.57|92.27|93.21|91.91|202
1684411500000|2023-05-18 12:05:00|93.32|92.02|93.36|92.06|93.42|92.12|93.28|91.98|227
1684411800000|2023-05-18 12:10:00|93.35|92.05|93.54|92.24|93.62|92.32|93.35|92.05|218
1684412100000|2023-05-18 12:15:00|93.53|92.23|93.36|92.06|93.63|92.33|93.34|92.04|219
1684412400000|2023-05-18 12:20:00|93.35|92.05|93.47|92.17|93.47|92.17|93.28|91.98|155
1684412700000|2023-05-18 12:25:00|93.46|92.16|93.32|92.02|93.47|92.17|93.31|92.01|130
1684413000000|2023-05-18 12:30:00|93.31|92.01|93.27|91.97|93.42|92.12|93.24|91.94|257
1684413300000|2023-05-18 12:35:00|93.26|91.96|93.16|91.86|93.3|92|93.15|91.85|131
1684413600000|2023-05-18 12:40:00|93.15|91.85|93.19|91.89|93.3|92|93.15|91.85|170
1684413900000|2023-05-18 12:45:00|93.18|91.88|93.19|91.89|93.29|91.99|93.15|91.85|219
1684414200000|2023-05-18 12:50:00|93.2|91.9|93.06|91.76|93.2|91.9|93.01|91.71|309
1684414500000|2023-05-18 12:55:00|93.05|91.75|92.87|91.57|93.06|91.76|92.86|91.56|223
1684414800000|2023-05-18 13:00:00|92.88|91.58|92.74|91.44|93|91.7|92.73|91.43|335
1684415100000|2023-05-18 13:05:00|92.75|91.45|92.73|91.43|92.84|91.54|92.6|91.3|339
1684415400000|2023-05-18 13:10:00|92.74|91.44|92.5|91.2|92.74|91.44|92.49|91.19|364
1684415700000|2023-05-18 13:15:00|92.51|91.21|92.82|91.52|92.85|91.55|92.5|91.2|350
1684416000000|2023-05-18 13:20:00|92.81|91.51|92.81|91.51|92.85|91.55|92.77|91.47|222
1684416300000|2023-05-18 13:25:00|92.8|91.5|92.69|91.39|92.8|91.5|92.66|91.36|244
1684416600000|2023-05-18 13:30:00|92.7|91.4|92.97|91.67|93.03|91.73|92.66|91.36|286
1684416900000|2023-05-18 13:35:00|92.96|91.66|93.18|91.88|93.23|91.93|92.95|91.65|245
1684417200000|2023-05-18 13:40:00|93.17|91.87|92.98|91.68|93.17|91.87|92.92|91.62|176
1684417500000|2023-05-18 13:45:00|92.99|91.69|92.88|91.58|92.99|91.69|92.85|91.55|166
1684417800000|2023-05-18 13:50:00|92.87|91.57|92.67|91.37|92.87|91.57|92.53|91.23|307
1684418100000|2023-05-18 13:55:00|92.68|91.38|92.74|91.44|92.82|91.52|92.68|91.38|212
1684418400000|2023-05-18 14:00:00|92.73|91.43|92.48|91.18|92.73|91.43|92.44|91.14|322
1684418700000|2023-05-18 14:05:00|92.53|91.23|92.74|91.44|92.82|91.52|92.4|91.1|343
1684419000000|2023-05-18 14:10:00|92.73|91.43|92.46|91.16|92.75|91.45|92.41|91.11|264
1684419300000|2023-05-18 14:15:00|92.47|91.17|92.65|91.35|92.69|91.39|92.43|91.13|313
1684419600000|2023-05-18 14:20:00|92.67|91.37|92.68|91.38|92.79|91.49|92.63|91.33|145
1684419900000|2023-05-18 14:25:00|92.67|91.37|92.83|91.53|92.84|91.54|92.61|91.31|154
1684420200000|2023-05-18 14:30:00|92.82|91.52|93.01|91.71|93.1|91.8|92.82|91.52|315
1684420500000|2023-05-18 14:35:00|93|91.7|92.86|91.56|93.01|91.71|92.81|91.51|191
1684420800000|2023-05-18 14:40:00|92.85|91.55|92.46|91.16|92.86|91.56|92.46|91.16|244
1684421100000|2023-05-18 14:45:00|92.47|91.17|92.73|91.43|92.75|91.45|92.24|90.94|526
1684421400000|2023-05-18 14:50:00|92.74|91.44|92.62|91.32|92.74|91.44|92.43|91.13|423
1684421700000|2023-05-18 14:55:00|92.61|91.31|92.73|91.43|92.73|91.43|92.55|91.25|304
1684422000000|2023-05-18 15:00:00|92.74|91.44|92.79|91.49|92.92|91.62|92.63|91.33|384
1684422300000|2023-05-18 15:05:00|92.78|91.48|92.65|91.35|92.81|91.51|92.57|91.27|340
1684422600000|2023-05-18 15:10:00|92.66|91.36|92.6|91.3|92.73|91.43|92.57|91.27|271
1684422900000|2023-05-18 15:15:00|92.59|91.29|92.44|91.14|92.6|91.3|92.41|91.11|346
1684423200000|2023-05-18 15:20:00|92.43|91.13|92.1|90.8|92.45|91.15|92.07|90.77|471
1684423500000|2023-05-18 15:25:00|92.11|90.81|91.93|90.63|92.13|90.83|91.86|90.56|405
1684423800000|2023-05-18 15:30:00|91.94|90.64|92.09|90.79|92.09|90.79|91.88|90.58|310
1684424100000|2023-05-18 15:35:00|92.08|90.78|92.13|90.83|92.21|90.91|91.98|90.68|243
1684424400000|2023-05-18 15:40:00|92.21|90.91|92.16|90.86|92.26|90.96|92.05|90.75|242
1684424700000|2023-05-18 15:45:00|92.14|90.84|92.42|91.12|92.43|91.13|92.07|90.77|199
1684425000000|2023-05-18 15:50:00|92.41|91.11|92.28|90.98|92.41|91.11|92.24|90.94|222
1684425300000|2023-05-18 15:55:00|92.27|90.97|92.19|90.89|92.27|90.97|92.04|90.74|342
1684425600000|2023-05-18 16:00:00|92.18|90.88|92.29|90.99|92.33|91.03|92.01|90.71|380
1684425900000|2023-05-18 16:05:00|92.27|90.97|91.92|90.62|92.27|90.97|91.91|90.61|306
1684426200000|2023-05-18 16:10:00|91.91|90.61|92.08|90.78|92.17|90.87|91.88|90.58|296
1684426500000|2023-05-18 16:15:00|92.04|90.74|92.26|90.96|92.32|91.02|92|90.7|311
1684426800000|2023-05-18 16:20:00|92.25|90.95|92.17|90.87|92.26|90.96|92.13|90.83|272
1684427100000|2023-05-18 16:25:00|92.16|90.86|92.21|90.91|92.25|90.95|92.07|90.77|237
1684427400000|2023-05-18 16:30:00|92.2|90.9|92.33|91.03|92.33|91.03|92.04|90.74|276
1684427700000|2023-05-18 16:35:00|92.34|91.04|92.55|91.25|92.56|91.26|92.34|91.04|243
1684428000000|2023-05-18 16:40:00|92.54|91.24|93.01|91.71|93.02|91.72|92.5|91.2|413
1684428300000|2023-05-18 16:45:00|93|91.7|92.98|91.68|93|91.7|92.67|91.37|252
1684428600000|2023-05-18 16:50:00|92.99|91.69|92.9|91.6|93|91.7|92.84|91.54|149
1684428900000|2023-05-18 16:55:00|92.91|91.61|92.66|91.36|92.91|91.61|92.65|91.35|285
1684429200000|2023-05-18 17:00:00|92.65|91.35|92.53|91.23|92.7|91.4|92.51|91.21|157
1684429500000|2023-05-18 17:05:00|92.54|91.24|92.44|91.14|92.57|91.27|92.41|91.11|102
1684429800000|2023-05-18 17:10:00|92.43|91.13|92.45|91.15|92.48|91.18|92.37|91.07|132
1684430100000|2023-05-18 17:15:00|92.44|91.14|92.37|91.07|92.49|91.19|92.29|90.99|250
1684430400000|2023-05-18 17:20:00|92.36|91.06|92.22|90.92|92.42|91.12|92.18|90.88|165
1684430700000|2023-05-18 17:25:00|92.23|90.93|92.16|90.86|92.31|91.01|92.09|90.79|272
1684431000000|2023-05-18 17:30:00|92.15|90.85|91.95|90.65|92.16|90.86|91.94|90.64|345
1684431300000|2023-05-18 17:35:00|91.94|90.64|91.46|90.16|91.95|90.65|91.46|90.16|454
1684431600000|2023-05-18 17:40:00|91.45|90.15|91.58|90.28|91.77|90.47|91.18|89.88|647
1684431900000|2023-05-18 17:45:00|91.57|90.27|91.29|89.99|91.6|90.3|91.27|89.97|532
1684432200000|2023-05-18 17:50:00|91.28|89.98|90.99|89.69|91.3|90|90.92|89.62|547
1684432500000|2023-05-18 17:55:00|91.01|89.71|90.63|89.33|91.01|89.71|90.14|88.84|703
1684432800000|2023-05-18 18:00:00|90.64|89.34|91.01|89.71|91.16|89.86|90.47|89.17|566
1684433100000|2023-05-18 18:05:00|91|89.7|90.77|89.47|91.01|89.71|90.73|89.43|455
1684433400000|2023-05-18 18:10:00|90.76|89.46|90.63|89.33|90.81|89.51|90.55|89.25|400
1684433700000|2023-05-18 18:15:00|90.61|89.31|90.63|89.33|90.64|89.34|89.87|88.57|547
1684434000000|2023-05-18 18:20:00|90.62|89.32|90.9|89.6|90.9|89.6|90.47|89.17|434
1684434300000|2023-05-18 18:25:00|90.92|89.62|90.82|89.52|90.95|89.65|90.57|89.27|422
1684434600000|2023-05-18 18:30:00|90.81|89.51|90.79|89.49|90.9|89.6|90.62|89.32|324
1684434900000|2023-05-18 18:35:00|90.78|89.48|90.96|89.66|91.02|89.72|90.67|89.37|380
1684435200000|2023-05-18 18:40:00|90.97|89.67|90.76|89.46|90.97|89.67|90.7|89.4|209
1684435500000|2023-05-18 18:45:00|90.75|89.45|90.77|89.47|90.82|89.52|90.63|89.33|316
1684435800000|2023-05-18 18:50:00|90.78|89.48|90.69|89.39|90.8|89.5|90.67|89.37|210
1684436100000|2023-05-18 18:55:00|90.7|89.4|90.57|89.27|90.74|89.44|90.54|89.24|146
1684436400000|2023-05-18 19:00:00|90.58|89.28|90.66|89.36|90.67|89.37|90.42|89.12|210
1684436700000|2023-05-18 19:05:00|90.65|89.35|90.87|89.57|90.9|89.6|90.62|89.32|246
1684437000000|2023-05-18 19:10:00|90.86|89.56|90.73|89.43|90.86|89.56|90.65|89.35|202
1684437300000|2023-05-18 19:15:00|90.72|89.42|90.82|89.52|90.84|89.54|90.63|89.33|170
1684437600000|2023-05-18 19:20:00|90.81|89.51|90.51|89.21|90.82|89.52|90.48|89.18|186
1684437900000|2023-05-18 19:25:00|90.5|89.2|90.53|89.23|90.53|89.23|90.39|89.09|139
1684438200000|2023-05-18 19:30:00|90.54|89.24|90.91|89.61|90.91|89.61|90.43|89.13|294
1684438500000|2023-05-18 19:35:00|90.92|89.62|90.96|89.66|91|89.7|90.76|89.46|379
1684438800000|2023-05-18 19:40:00|90.95|89.65|91.05|89.75|91.06|89.76|90.85|89.55|162
1684439100000|2023-05-18 19:45:00|91.06|89.76|91|89.7|91.29|89.99|90.98|89.68|370
1684439400000|2023-05-18 19:50:00|91.01|89.71|91.09|89.79|91.14|89.84|90.95|89.65|220
1684439700000|2023-05-18 19:55:00|91.08|89.78|91.03|89.73|91.13|89.83|91|89.7|139
1684440000000|2023-05-18 20:00:00|91.04|89.74|91.01|89.71|91.15|89.85|90.97|89.67|238
1684440300000|2023-05-18 20:05:00|91|89.7|90.97|89.67|91.02|89.72|90.92|89.62|102
1684440600000|2023-05-18 20:10:00|90.96|89.66|90.79|89.49|90.97|89.67|90.69|89.39|159
1684440900000|2023-05-18 20:15:00|90.78|89.48|90.83|89.53|90.85|89.55|90.77|89.47|102
1684441200000|2023-05-18 20:20:00|90.85|89.55|90.96|89.66|91|89.7|90.85|89.55|125
1684441500000|2023-05-18 20:25:00|90.95|89.65|90.98|89.68|91.04|89.74|90.9|89.6|98
1684441800000|2023-05-18 20:30:00|90.99|89.69|91.1|89.8|91.21|89.91|90.99|89.69|177
1684442100000|2023-05-18 20:35:00|91.11|89.81|91.26|89.96|91.27|89.97|91.04|89.74|130
1684442400000|2023-05-18 20:40:00|91.27|89.97|91.23|89.93|91.29|89.99|91.17|89.87|88
1684442700000|2023-05-18 20:45:00|91.24|89.94|91.16|89.86|91.25|89.95|91.12|89.82|75
1684443000000|2023-05-18 20:50:00|91.15|89.85|91.17|89.87|91.19|89.89|91.1|89.8|130
1684443300000|2023-05-18 20:55:00|91.18|89.88|91.23|89.93|91.26|89.96|91.16|89.86|60
1684443600000|2023-05-18 21:00:00|91.26|89.96|91.37|90.07|91.39|90.09|91.26|89.96|80
1684443900000|2023-05-18 21:05:00|91.38|90.08|91.33|90.03|91.4|90.1|91.31|90.01|48
1684444200000|2023-05-18 21:10:00|91.34|90.04|91.37|90.07|91.38|90.08|91.31|90.01|36
1684444500000|2023-05-18 21:15:00|91.38|90.08|91.5|90.2|91.5|90.2|91.35|90.05|43
1684444800000|2023-05-18 21:20:00|91.51|90.21|91.8|90.5|91.82|90.52|91.47|90.17|88
1684445100000|2023-05-18 21:25:00|91.81|90.51|92.02|90.72|92.18|90.88|91.74|90.44|192
1684445400000|2023-05-18 21:30:00|92.03|90.73|91.94|90.64|92.09|90.79|91.94|90.64|76
1684445700000|2023-05-18 21:35:00|91.95|90.65|92.48|91.18|92.62|91.32|91.9|90.6|302
1684446000000|2023-05-18 21:40:00|92.49|91.19|92.41|91.11|92.6|91.3|92.4|91.1|113
1684446300000|2023-05-18 21:45:00|92.4|91.1|92.22|90.92|92.4|91.1|92.14|90.84|137
1684446600000|2023-05-18 21:50:00|92.21|90.91|92.18|90.88|92.41|91.11|92.16|90.86|101
1684446900000|2023-05-18 21:55:00|92.19|90.89|92.14|90.84|92.24|90.94|92.1|90.8|88
1684447200000|2023-05-18 22:00:00|92.13|90.83|91.92|90.62|92.14|90.84|91.92|90.62|231
1684447500000|2023-05-18 22:05:00|91.93|90.63|92.16|90.86|92.19|90.89|91.93|90.63|152
1684447800000|2023-05-18 22:10:00|92.17|90.87|92.21|90.91|92.22|90.92|92.16|90.86|85
1684448100000|2023-05-18 22:15:00|92.2|90.9|92.04|90.74|92.21|90.91|92.04|90.74|158
1684448400000|2023-05-18 22:20:00|92.07|90.77|92.03|90.73|92.07|90.77|92.01|90.71|127
1684448700000|2023-05-18 22:25:00|92.02|90.72|92.01|90.71|92.05|90.75|91.96|90.66|161
1684449000000|2023-05-18 22:30:00|92.02|90.72|92.07|90.77|92.08|90.78|91.93|90.63|130
1684449300000|2023-05-18 22:35:00|92.06|90.76|91.89|90.59|92.08|90.78|91.89|90.59|164
1684449600000|2023-05-18 22:40:00|91.91|90.61|91.96|90.66|92.02|90.72|91.87|90.57|145
1684449900000|2023-05-18 22:45:00|91.97|90.67|92.1|90.8|92.14|90.84|91.91|90.61|213
1684450200000|2023-05-18 22:50:00|92.12|90.82|92.19|90.89|92.19|90.89|92.07|90.77|137
1684450500000|2023-05-18 22:55:00|92.18|90.88|92.08|90.78|92.22|90.92|92.02|90.72|136
1684450800000|2023-05-18 23:00:00|92.07|90.77|91.95|90.65|92.07|90.77|91.95|90.65|87
1684451100000|2023-05-18 23:05:00|91.96|90.66|91.81|90.51|91.96|90.66|91.79|90.49|112
1684451400000|2023-05-18 23:10:00|91.8|90.5|91.77|90.47|91.81|90.51|91.71|90.41|69
1684451700000|2023-05-18 23:15:00|91.76|90.46|91.83|90.53|91.83|90.53|91.73|90.43|83
1684452000000|2023-05-18 23:20:00|91.84|90.54|91.69|90.39|91.86|90.56|91.61|90.31|69
1684452300000|2023-05-18 23:25:00|91.68|90.38|91.69|90.39|91.73|90.43|91.65|90.35|68
1684452600000|2023-05-18 23:30:00|91.68|90.38|91.6|90.3|91.74|90.44|91.59|90.29|139
1684452900000|2023-05-18 23:35:00|91.62|90.32|91.36|90.06|91.63|90.33|91.35|90.05|221
1684453200000|2023-05-18 23:40:00|91.37|90.07|91.27|89.97|91.37|90.07|91.24|89.94|96
1684453500000|2023-05-18 23:45:00|91.26|89.96|91.32|90.02|91.35|90.05|91.13|89.83|158
1684453800000|2023-05-18 23:50:00|91.33|90.03|91.09|89.79|91.33|90.03|90.97|89.67|217
1684454100000|2023-05-18 23:55:00|91.1|89.8|91.1|89.8|91.12|89.82|90.98|89.68|179
1684454400000|2023-05-19 00:00:00|91.09|89.79|91.1|89.8|91.14|89.84|90.93|89.63|203
1684454700000|2023-05-19 00:05:00|91.09|89.79|91.23|89.93|91.25|89.95|91.09|89.79|107
1684455000000|2023-05-19 00:10:00|91.24|89.94|91.42|90.12|91.48|90.18|91.24|89.94|136
1684455300000|2023-05-19 00:15:00|91.44|90.14|91.71|90.41|91.71|90.41|91.42|90.12|155
1684455600000|2023-05-19 00:20:00|91.7|90.4|91.49|90.19|91.71|90.41|91.47|90.17|187
1684455900000|2023-05-19 00:25:00|91.48|90.18|91.35|90.05|91.51|90.21|91.35|90.05|145
1684456200000|2023-05-19 00:30:00|91.36|90.06|91.59|90.29|91.66|90.36|91.27|89.97|234
1684456500000|2023-05-19 00:35:00|91.56|90.26|91.42|90.12|91.65|90.35|91.38|90.08|169
1684456800000|2023-05-19 00:40:00|91.41|90.11|91.28|89.98|91.45|90.15|91.26|89.96|177
1684457100000|2023-05-19 00:45:00|91.27|89.97|91.35|90.05|91.36|90.06|91.02|89.72|209
1684457400000|2023-05-19 00:50:00|91.34|90.04|91.45|90.15|91.47|90.17|91.21|89.91|157
1684457700000|2023-05-19 00:55:00|91.44|90.14|91.46|90.16|91.61|90.31|91.41|90.11|173
1684458000000|2023-05-19 01:00:00|91.45|90.15|91.55|90.25|91.56|90.26|91.36|90.06|92
1684458300000|2023-05-19 01:05:00|91.56|90.26|91.54|90.24|91.59|90.29|91.46|90.16|156
1684458600000|2023-05-19 01:10:00|91.57|90.27|92.05|90.75|92.16|90.86|91.57|90.27|345
1684458900000|2023-05-19 01:15:00|92.07|90.77|91.75|90.45|92.16|90.86|91.75|90.45|327
1684459200000|2023-05-19 01:20:00|91.74|90.44|91.74|90.44|92.06|90.76|91.72|90.42|303
1684459500000|2023-05-19 01:25:00|91.73|90.43|91.96|90.66|91.96|90.66|91.6|90.3|199
1684459800000|2023-05-19 01:30:00|91.97|90.67|91.84|90.54|92.1|90.8|91.81|90.51|252
1684460100000|2023-05-19 01:35:00|91.83|90.53|91.71|90.41|91.9|90.6|91.71|90.41|184
1684460400000|2023-05-19 01:40:00|91.72|90.42|91.69|90.39|91.78|90.48|91.65|90.35|117
1684460700000|2023-05-19 01:45:00|91.7|90.4|91.55|90.25|91.79|90.49|91.48|90.18|167
1684461000000|2023-05-19 01:50:00|91.56|90.26|91.59|90.29|91.69|90.39|91.56|90.26|94
1684461300000|2023-05-19 01:55:00|91.58|90.28|91.54|90.24|91.59|90.29|91.44|90.14|116
1684461600000|2023-05-19 02:00:00|91.55|90.25|91.52|90.22|91.59|90.29|91.45|90.15|90
1684461900000|2023-05-19 02:05:00|91.51|90.21|91.79|90.49|91.8|90.5|91.47|90.17|171
1684462200000|2023-05-19 02:10:00|91.8|90.5|91.9|90.6|91.94|90.64|91.73|90.43|159
1684462500000|2023-05-19 02:15:00|91.89|90.59|91.97|90.67|92.09|90.79|91.83|90.53|152
1684462800000|2023-05-19 02:20:00|91.98|90.68|92.06|90.76|92.12|90.82|91.96|90.66|109
1684463100000|2023-05-19 02:25:00|92.07|90.77|91.99|90.69|92.08|90.78|91.96|90.66|103
1684463400000|2023-05-19 02:30:00|92|90.7|91.9|90.6|92.07|90.77|91.9|90.6|106
1684463700000|2023-05-19 02:35:00|91.87|90.57|91.81|90.51|91.95|90.65|91.79|90.49|134
1684464000000|2023-05-19 02:40:00|91.8|90.5|91.76|90.46|91.89|90.59|91.7|90.4|113
1684464300000|2023-05-19 02:45:00|91.77|90.47|91.8|90.5|91.86|90.56|91.69|90.39|105
1684464600000|2023-05-19 02:50:00|91.79|90.49|91.85|90.55|91.88|90.58|91.72|90.42|106
1684464900000|2023-05-19 02:55:00|91.86|90.56|91.89|90.59|91.92|90.62|91.86|90.56|79
1684465200000|2023-05-19 03:00:00|91.88|90.58|91.77|90.47|91.89|90.59|91.69|90.39|120
1684465500000|2023-05-19 03:05:00|91.78|90.48|91.92|90.62|91.92|90.62|91.78|90.48|85
1684465800000|2023-05-19 03:10:00|91.93|90.63|92.18|90.88|92.18|90.88|91.93|90.63|213
1684466100000|2023-05-19 03:15:00|92.17|90.87|92.74|91.44|92.97|91.67|92.17|90.87|410
1684466400000|2023-05-19 03:20:00|92.73|91.43|92.77|91.47|93.05|91.75|92.62|91.32|349
1684466700000|2023-05-19 03:25:00|92.78|91.48|92.99|91.69|93.01|91.71|92.76|91.46|201
1684467000000|2023-05-19 03:30:00|92.98|91.68|92.82|91.52|93.05|91.75|92.79|91.49|178
1684467300000|2023-05-19 03:35:00|92.81|91.51|92.91|91.61|92.98|91.68|92.77|91.47|202
1684467600000|2023-05-19 03:40:00|92.9|91.6|93.17|91.87|93.43|92.13|92.9|91.6|372
1684467900000|2023-05-19 03:45:00|93.18|91.88|93.24|91.94|93.41|92.11|93.14|91.84|276
1684468200000|2023-05-19 03:50:00|93.25|91.95|93.45|92.15|93.46|92.16|93.13|91.83|317
1684468500000|2023-05-19 03:55:00|93.47|92.17|93.16|91.86|93.53|92.23|93.13|91.83|254
1684468800000|2023-05-19 04:00:00|93.17|91.87|93.22|91.92|93.29|91.99|93.12|91.82|146
1684469100000|2023-05-19 04:05:00|93.23|91.93|93.02|91.72|93.3|92|92.97|91.67|158
1684469400000|2023-05-19 04:10:00|93.01|91.71|93|91.7|93.03|91.73|92.93|91.63|99
1684469700000|2023-05-19 04:15:00|92.99|91.69|92.97|91.67|93.15|91.85|92.97|91.67|170
1684470000000|2023-05-19 04:20:00|92.96|91.66|92.9|91.6|92.97|91.67|92.84|91.54|150
1684470300000|2023-05-19 04:25:00|92.89|91.59|92.9|91.6|92.98|91.68|92.83|91.53|138
1684470600000|2023-05-19 04:30:00|92.91|91.61|93.01|91.71|93.04|91.74|92.9|91.6|68
1684470900000|2023-05-19 04:35:00|93.02|91.72|92.93|91.63|93.04|91.74|92.9|91.6|108
1684471200000|2023-05-19 04:40:00|92.94|91.64|93.05|91.75|93.13|91.83|92.93|91.63|89
1684471500000|2023-05-19 04:45:00|93.04|91.74|93.11|91.81|93.13|91.83|92.93|91.63|120
1684471800000|2023-05-19 04:50:00|93.12|91.82|93.41|92.11|93.49|92.19|93.11|91.81|266
1684472100000|2023-05-19 04:55:00|93.42|92.12|93.4|92.1|93.42|92.12|93.3|92|196
1684472400000|2023-05-19 05:00:00|93.41|92.11|93.5|92.2|93.61|92.31|93.41|92.11|310
1684472700000|2023-05-19 05:05:00|93.49|92.19|93.3|92|93.54|92.24|93.27|91.97|197
1684473000000|2023-05-19 05:10:00|93.31|92.01|93.35|92.05|93.46|92.16|93.26|91.96|157
1684473300000|2023-05-19 05:15:00|93.34|92.04|93.26|91.96|93.4|92.1|93.23|91.93|191
1684473600000|2023-05-19 05:20:00|93.23|91.93|93.2|91.9|93.33|92.03|93.19|91.89|83
1684473900000|2023-05-19 05:25:00|93.21|91.91|93.33|92.03|93.43|92.13|93.2|91.9|116
1684474200000|2023-05-19 05:30:00|93.34|92.04|93.55|92.25|93.63|92.33|93.33|92.03|201
1684474500000|2023-05-19 05:35:00|93.53|92.23|93.52|92.22|93.62|92.32|93.52|92.22|132
1684474800000|2023-05-19 05:40:00|93.51|92.21|93.42|92.12|93.61|92.31|93.41|92.11|180
1684475100000|2023-05-19 05:45:00|93.43|92.13|93.39|92.09|93.46|92.16|93.34|92.04|117
1684475400000|2023-05-19 05:50:00|93.38|92.08|93.41|92.11|93.49|92.19|93.34|92.04|166
1684475700000|2023-05-19 05:55:00|93.42|92.12|93.27|91.97|93.51|92.21|93.23|91.93|141
1684476000000|2023-05-19 06:00:00|93.28|91.98|93.23|91.93|93.36|92.06|93.19|91.89|206
1684476300000|2023-05-19 06:05:00|93.22|91.92|93.21|91.91|93.42|92.12|93.2|91.9|175
1684476600000|2023-05-19 06:10:00|93.22|91.92|93.14|91.84|93.27|91.97|93.12|91.82|243
1684476900000|2023-05-19 06:15:00|93.15|91.85|93.13|91.83|93.24|91.94|93.11|91.81|138
1684477200000|2023-05-19 06:20:00|93.12|91.82|93.27|91.97|93.31|92.01|93.05|91.75|164
1684477500000|2023-05-19 06:25:00|93.25|91.95|93.02|91.72|93.25|91.95|93|91.7|228
1684477800000|2023-05-19 06:30:00|93.03|91.73|93.08|91.78|93.15|91.85|92.99|91.69|206
1684478100000|2023-05-19 06:35:00|93.07|91.77|92.98|91.68|93.07|91.77|92.92|91.62|132
1684478400000|2023-05-19 06:40:00|92.99|91.69|92.88|91.58|92.99|91.69|92.83|91.53|267
1684478700000|2023-05-19 06:45:00|92.89|91.59|93.04|91.74|93.08|91.78|92.88|91.58|153
1684479000000|2023-05-19 06:50:00|93.05|91.75|92.98|91.68|93.1|91.8|92.96|91.66|158
1684479300000|2023-05-19 06:55:00|92.97|91.67|92.85|91.55|92.97|91.67|92.8|91.5|181
1684479600000|2023-05-19 07:00:00|92.86|91.56|92.98|91.68|92.98|91.68|92.75|91.45|211
1684479900000|2023-05-19 07:05:00|92.97|91.67|93.01|91.71|93.05|91.75|92.92|91.62|142
1684480200000|2023-05-19 07:10:00|93.02|91.72|93.21|91.91|93.22|91.92|93.01|91.71|157
1684480500000|2023-05-19 07:15:00|93.22|91.92|93.12|91.82|93.22|91.92|93.1|91.8|101
1684480800000|2023-05-19 07:20:00|93.11|91.81|93.14|91.84|93.19|91.89|93.1|91.8|86
1684481100000|2023-05-19 07:25:00|93.13|91.83|92.87|91.57|93.16|91.86|92.8|91.5|165
1684481400000|2023-05-19 07:30:00|92.88|91.58|92.62|91.32|92.93|91.63|92.62|91.32|243
1684481700000|2023-05-19 07:35:00|92.63|91.33|92.4|91.1|92.65|91.35|92.25|90.95|338
1684482000000|2023-05-19 07:40:00|92.39|91.09|92.36|91.06|92.52|91.22|92.33|91.03|231
1684482300000|2023-05-19 07:45:00|92.35|91.05|92.23|90.93|92.41|91.11|92.12|90.82|336
1684482600000|2023-05-19 07:50:00|92.22|90.92|92.46|91.16|92.49|91.19|92.22|90.92|257
1684482900000|2023-05-19 07:55:00|92.47|91.17|92.49|91.19|92.53|91.23|92.46|91.16|159
1684483200000|2023-05-19 08:00:00|92.5|91.2|92.46|91.16|92.55|91.25|92.45|91.15|209
1684483500000|2023-05-19 08:05:00|92.47|91.17|92.65|91.35|92.67|91.37|92.47|91.17|212
1684483800000|2023-05-19 08:10:00|92.66|91.36|92.65|91.35|92.79|91.49|92.63|91.33|163
1684484100000|2023-05-19 08:15:00|92.67|91.37|92.72|91.42|92.75|91.45|92.67|91.37|115
1684484400000|2023-05-19 08:20:00|92.73|91.43|92.96|91.66|92.96|91.66|92.73|91.43|135
1684484700000|2023-05-19 08:25:00|92.95|91.65|92.9|91.6|93.04|91.74|92.88|91.58|252
1684485000000|2023-05-19 08:30:00|92.92|91.62|93.05|91.75|93.07|91.77|92.89|91.59|234
1684485300000|2023-05-19 08:35:00|93.04|91.74|93.17|91.87|93.23|91.93|93.04|91.74|180
1684485600000|2023-05-19 08:40:00|93.18|91.88|93.03|91.73|93.24|91.94|92.99|91.69|148
1684485900000|2023-05-19 08:45:00|93.04|91.74|92.8|91.5|93.08|91.78|92.74|91.44|233
1684486200000|2023-05-19 08:50:00|92.79|91.49|92.86|91.56|92.95|91.65|92.75|91.45|255
1684486500000|2023-05-19 08:55:00|92.88|91.58|92.8|91.5|92.99|91.69|92.76|91.46|214
1684486800000|2023-05-19 09:00:00|92.82|91.52|92.79|91.49|92.83|91.53|92.68|91.38|182
1684487100000|2023-05-19 09:05:00|92.8|91.5|92.81|91.51|92.85|91.55|92.79|91.49|75
1684487400000|2023-05-19 09:10:00|92.82|91.52|92.55|91.25|92.83|91.53|92.53|91.23|162
1684487700000|2023-05-19 09:15:00|92.54|91.24|92.29|90.99|92.63|91.33|92.28|90.98|341
1684488000000|2023-05-19 09:20:00|92.28|90.98|92.15|90.85|92.32|91.02|92.05|90.75|283
1684488300000|2023-05-19 09:25:00|92.18|90.88|92.24|90.94|92.28|90.98|92.15|90.85|117
1684488600000|2023-05-19 09:30:00|92.23|90.93|92.38|91.08|92.38|91.08|92.23|90.93|96
1684488900000|2023-05-19 09:35:00|92.37|91.07|92.41|91.11|92.45|91.15|92.32|91.02|110
1684489200000|2023-05-19 09:40:00|92.4|91.1|92.23|90.93|92.46|91.16|92.22|90.92|149
1684489500000|2023-05-19 09:45:00|92.22|90.92|92.32|91.02|92.39|91.09|92.22|90.92|118
1684489800000|2023-05-19 09:50:00|92.33|91.03|92.28|90.98|92.35|91.05|92.27|90.97|108
1684490100000|2023-05-19 09:55:00|92.29|90.99|92.45|91.15|92.47|91.17|92.27|90.97|118
1684490400000|2023-05-19 10:00:00|92.46|91.16|92.32|91.02|92.49|91.19|92.3|91|170
1684490700000|2023-05-19 10:05:00|92.31|91.01|92.29|90.99|92.35|91.05|92.25|90.95|131
1684491000000|2023-05-19 10:10:00|92.31|91.01|92.35|91.05|92.47|91.17|92.31|91.01|109
1684491300000|2023-05-19 10:15:00|92.34|91.04|92.23|90.93|92.46|91.16|92.23|90.93|174
1684491600000|2023-05-19 10:20:00|92.24|90.94|92.3|91|92.31|91.01|92.23|90.93|157
1684491900000|2023-05-19 10:25:00|92.29|90.99|92.27|90.97|92.43|91.13|92.26|90.96|139
1684492200000|2023-05-19 10:30:00|92.26|90.96|92.22|90.92|92.37|91.07|92.21|90.91|106
1684492500000|2023-05-19 10:35:00|92.23|90.93|92.18|90.88|92.28|90.98|92.11|90.81|181
1684492800000|2023-05-19 10:40:00|92.17|90.87|92.18|90.88|92.24|90.94|92.15|90.85|130
1684493100000|2023-05-19 10:45:00|92.19|90.89|92.2|90.9|92.23|90.93|92.16|90.86|61
1684493400000|2023-05-19 10:50:00|92.21|90.91|91.97|90.67|92.28|90.98|91.94|90.64|200
1684493700000|2023-05-19 10:55:00|91.96|90.66|92.11|90.81|92.12|90.82|91.96|90.66|189
1684494000000|2023-05-19 11:00:00|92.12|90.82|91.95|90.65|92.25|90.95|91.93|90.63|197
1684494300000|2023-05-19 11:05:00|91.97|90.67|91.69|90.39|92.06|90.76|91.65|90.35|248
1684494600000|2023-05-19 11:10:00|91.7|90.4|91.71|90.41|91.76|90.46|91.65|90.35|272
1684494900000|2023-05-19 11:15:00|91.72|90.42|91.9|90.6|91.92|90.62|91.71|90.41|215
1684495200000|2023-05-19 11:20:00|91.91|90.61|91.84|90.54|91.97|90.67|91.76|90.46|156
1684495500000|2023-05-19 11:25:00|91.85|90.55|91.85|90.55|91.9|90.6|91.82|90.52|196
1684495800000|2023-05-19 11:30:00|91.86|90.56|91.75|90.45|91.94|90.64|91.75|90.45|169
1684496100000|2023-05-19 11:35:00|91.74|90.44|91.71|90.41|91.82|90.52|91.7|90.4|158
1684496400000|2023-05-19 11:40:00|91.7|90.4|91.9|90.6|91.9|90.6|91.7|90.4|143
1684496700000|2023-05-19 11:45:00|91.89|90.59|91.66|90.36|91.9|90.6|91.66|90.36|146
1684497000000|2023-05-19 11:50:00|91.65|90.35|91.76|90.46|91.84|90.54|91.65|90.35|150
1684497300000|2023-05-19 11:55:00|91.75|90.45|91.7|90.4|91.76|90.46|91.66|90.36|123
1684497600000|2023-05-19 12:00:00|91.71|90.41|91.8|90.5|91.9|90.6|91.7|90.4|165
1684497900000|2023-05-19 12:05:00|91.81|90.51|92.04|90.74|92.05|90.75|91.81|90.51|155
1684498200000|2023-05-19 12:10:00|92.05|90.75|92.23|90.93|92.29|90.99|92.01|90.71|351
1684498500000|2023-05-19 12:15:00|92.24|90.94|92.07|90.77|92.37|91.07|92.03|90.73|273
1684498800000|2023-05-19 12:20:00|92.08|90.78|92.11|90.81|92.18|90.88|92.06|90.76|159
1684499100000|2023-05-19 12:25:00|92.12|90.82|92.14|90.84|92.24|90.94|92.12|90.82|142
1684499400000|2023-05-19 12:30:00|92.15|90.85|92.41|91.11|92.48|91.18|92.14|90.84|224
1684499700000|2023-05-19 12:35:00|92.42|91.12|92.27|90.97|92.54|91.24|92.26|90.96|180
1684500000000|2023-05-19 12:40:00|92.28|90.98|92.26|90.96|92.29|90.99|92.2|90.9|193
1684500300000|2023-05-19 12:45:00|92.27|90.97|92.25|90.95|92.34|91.04|92.23|90.93|154
1684500600000|2023-05-19 12:50:00|92.26|90.96|92.29|90.99|92.29|90.99|92.23|90.93|131
1684500900000|2023-05-19 12:55:00|92.28|90.98|92.34|91.04|92.39|91.09|92.28|90.98|98
1684501200000|2023-05-19 13:00:00|92.35|91.05|92.23|90.93|92.46|91.16|92.21|90.91|171
1684501500000|2023-05-19 13:05:00|92.24|90.94|92.38|91.08|92.39|91.09|92.2|90.9|98
1684501800000|2023-05-19 13:10:00|92.4|91.1|92.38|91.08|92.45|91.15|92.33|91.03|143
1684502100000|2023-05-19 13:15:00|92.37|91.07|92.18|90.88|92.39|91.09|92.13|90.83|153
1684502400000|2023-05-19 13:20:00|92.19|90.89|92.24|90.94|92.32|91.02|92.17|90.87|173
1684502700000|2023-05-19 13:25:00|92.25|90.95|92.3|91|92.31|91.01|92.16|90.86|201
1684503000000|2023-05-19 13:30:00|92.29|90.99|92.29|90.99|92.31|91.01|92.14|90.84|229
1684503300000|2023-05-19 13:35:00|92.3|91|92.31|91.01|92.36|91.06|92.29|90.99|67
1684503600000|2023-05-19 13:40:00|92.3|91|92.21|90.91|92.34|91.04|92.14|90.84|169
1684503900000|2023-05-19 13:45:00|92.22|90.92|92.21|90.91|92.28|90.98|92.16|90.86|211
1684504200000|2023-05-19 13:50:00|92.2|90.9|91.87|90.57|92.2|90.9|91.87|90.57|277
1684504500000|2023-05-19 13:55:00|91.86|90.56|91.97|90.67|92|90.7|91.84|90.54|153
1684504800000|2023-05-19 14:00:00|91.98|90.68|91.7|90.4|91.98|90.68|91.63|90.33|296
1684505100000|2023-05-19 14:05:00|91.71|90.41|91.87|90.57|91.9|90.6|91.66|90.36|261
1684505400000|2023-05-19 14:10:00|91.86|90.56|91.89|90.59|91.91|90.61|91.71|90.41|207
1684505700000|2023-05-19 14:15:00|91.9|90.6|92.07|90.77|92.08|90.78|91.87|90.57|201
1684506000000|2023-05-19 14:20:00|92.08|90.78|92.28|90.98|92.28|90.98|92.08|90.78|217
1684506300000|2023-05-19 14:25:00|92.27|90.97|92.25|90.95|92.29|90.99|92.1|90.8|171
1684506600000|2023-05-19 14:30:00|92.26|90.96|92.21|90.91|92.35|91.05|92.2|90.9|210
1684506900000|2023-05-19 14:35:00|92.22|90.92|92.29|90.99|92.32|91.02|92.03|90.73|213
1684507200000|2023-05-19 14:40:00|92.28|90.98|92.13|90.83|92.33|91.03|92.11|90.81|160
1684507500000|2023-05-19 14:45:00|92.12|90.82|92.03|90.73|92.23|90.93|91.95|90.65|260
1684507800000|2023-05-19 14:50:00|92.02|90.72|92.14|90.84|92.3|91|92.02|90.72|240
1684508100000|2023-05-19 14:55:00|92.15|90.85|92.28|90.98|92.31|91.01|92.15|90.85|203
1684508400000|2023-05-19 15:00:00|92.29|90.99|92.41|91.11|92.41|91.11|92.12|90.82|283
1684508700000|2023-05-19 15:05:00|92.42|91.12|92.01|90.71|92.43|91.13|91.84|90.54|364
1684509000000|2023-05-19 15:10:00|92|90.7|92.6|91.3|92.6|91.3|91.98|90.68|357
1684509300000|2023-05-19 15:15:00|92.59|91.29|93.02|91.72|93.16|91.86|92.59|91.29|549
1684509600000|2023-05-19 15:20:00|93.01|91.71|93.07|91.77|93.49|92.19|93.01|91.71|501
1684509900000|2023-05-19 15:25:00|93.08|91.78|92.16|90.86|93.33|92.03|92.09|90.79|520
1684510200000|2023-05-19 15:30:00|92.17|90.87|91.87|90.57|92.55|91.25|91.68|90.38|599
1684510500000|2023-05-19 15:35:00|91.88|90.58|92.23|90.93|92.25|90.95|91.8|90.5|545
1684510800000|2023-05-19 15:40:00|92.24|90.94|92.94|91.64|93.16|91.86|92.11|90.81|608
1684511100000|2023-05-19 15:45:00|92.95|91.65|92.92|91.62|93.14|91.84|92.78|91.48|452
1684511400000|2023-05-19 15:50:00|92.93|91.63|92.95|91.65|93.06|91.76|92.67|91.37|442
1684511700000|2023-05-19 15:55:00|92.96|91.66|92.82|91.52|93.02|91.72|92.79|91.49|316
1684512000000|2023-05-19 16:00:00|92.83|91.53|92.92|91.62|93.1|91.8|92.59|91.29|376
1684512300000|2023-05-19 16:05:00|92.91|91.61|93.05|91.75|93.05|91.75|92.79|91.49|304
1684512600000|2023-05-19 16:10:00|93.06|91.76|92.89|91.59|93.11|91.81|92.88|91.58|318
1684512900000|2023-05-19 16:15:00|92.87|91.57|92.78|91.48|92.98|91.68|92.74|91.44|315
1684513200000|2023-05-19 16:20:00|92.79|91.49|92.84|91.54|92.84|91.54|92.6|91.3|240
1684513500000|2023-05-19 16:25:00|92.83|91.53|92.73|91.43|92.87|91.57|92.73|91.43|226
1684513800000|2023-05-19 16:30:00|92.72|91.42|92.53|91.23|92.72|91.42|92.42|91.12|274
1684514100000|2023-05-19 16:35:00|92.54|91.24|93.01|91.71|93.03|91.73|92.54|91.24|303
1684514400000|2023-05-19 16:40:00|93|91.7|92.83|91.53|93.06|91.76|92.8|91.5|239
1684514700000|2023-05-19 16:45:00|92.84|91.54|92.84|91.54|92.87|91.57|92.73|91.43|197
1684515000000|2023-05-19 16:50:00|92.82|91.52|92.89|91.59|92.93|91.63|92.78|91.48|117
1684515300000|2023-05-19 16:55:00|92.9|91.6|92.85|91.55|92.91|91.61|92.75|91.45|117
1684515600000|2023-05-19 17:00:00|92.86|91.56|93.01|91.71|93.02|91.72|92.79|91.49|140
1684515900000|2023-05-19 17:05:00|93.05|91.75|92.92|91.62|93.06|91.76|92.87|91.57|187
1684516200000|2023-05-19 17:10:00|92.91|91.61|92.93|91.63|92.95|91.65|92.82|91.52|194
1684516500000|2023-05-19 17:15:00|92.92|91.62|93.06|91.76|93.07|91.77|92.89|91.59|184
1684516800000|2023-05-19 17:20:00|93.03|91.73|93.07|91.77|93.12|91.82|93|91.7|295
1684517100000|2023-05-19 17:25:00|93.08|91.78|93.34|92.04|93.34|92.04|93.06|91.76|233
1684517400000|2023-05-19 17:30:00|93.33|92.03|93.48|92.18|93.49|92.19|93.2|91.9|309
1684517700000|2023-05-19 17:35:00|93.47|92.17|93.54|92.24|93.69|92.39|93.4|92.1|266
1684518000000|2023-05-19 17:40:00|93.55|92.25|93.8|92.5|93.93|92.63|93.54|92.24|314
1684518300000|2023-05-19 17:45:00|93.81|92.51|93.73|92.43|93.98|92.68|93.69|92.39|320
1684518600000|2023-05-19 17:50:00|93.72|92.42|93.58|92.28|93.72|92.42|93.58|92.28|190
1684518900000|2023-05-19 17:55:00|93.59|92.29|93.68|92.38|93.84|92.54|93.58|92.28|224
1684519200000|2023-05-19 18:00:00|93.69|92.39|93.6|92.3|93.7|92.4|93.56|92.26|133
1684519500000|2023-05-19 18:05:00|93.59|92.29|93.47|92.17|93.59|92.29|93.43|92.13|228
1684519800000|2023-05-19 18:10:00|93.46|92.16|93.36|92.06|93.51|92.21|93.33|92.03|163
1684520100000|2023-05-19 18:15:00|93.34|92.04|93.28|91.98|93.39|92.09|93.22|91.92|244
1684520400000|2023-05-19 18:20:00|93.29|91.99|93.31|92.01|93.36|92.06|93.23|91.93|142
1684520700000|2023-05-19 18:25:00|93.3|92|93.21|91.91|93.33|92.03|93.17|91.87|148
1684521000000|2023-05-19 18:30:00|93.18|91.88|93.09|91.79|93.18|91.88|93.09|91.79|113
1684521300000|2023-05-19 18:35:00|93.08|91.78|93.12|91.82|93.16|91.86|93.04|91.74|173
1684521600000|2023-05-19 18:40:00|93.14|91.84|93.24|91.94|93.25|91.95|93.08|91.78|134
1684521900000|2023-05-19 18:45:00|93.23|91.93|93.17|91.87|93.24|91.94|93.13|91.83|172
1684522200000|2023-05-19 18:50:00|93.15|91.85|92.99|91.69|93.2|91.9|92.96|91.66|200
1684522500000|2023-05-19 18:55:00|92.98|91.68|93.04|91.74|93.09|91.79|92.93|91.63|104
1684522800000|2023-05-19 19:00:00|93.03|91.73|93.01|91.71|93.07|91.77|92.95|91.65|144
1684523100000|2023-05-19 19:05:00|93|91.7|93.05|91.75|93.05|91.75|92.88|91.58|134
1684523400000|2023-05-19 19:10:00|93.04|91.74|92.9|91.6|93.05|91.75|92.86|91.56|82
1684523700000|2023-05-19 19:15:00|92.89|91.59|92.88|91.58|92.9|91.6|92.83|91.53|168
1684524000000|2023-05-19 19:20:00|92.87|91.57|92.76|91.46|92.89|91.59|92.76|91.46|143
1684524300000|2023-05-19 19:25:00|92.73|91.43|92.09|90.79|92.77|91.47|91.99|90.69|558
1684524600000|2023-05-19 19:30:00|92.1|90.8|92.32|91.02|92.39|91.09|92.1|90.8|282
1684524900000|2023-05-19 19:35:00|92.33|91.03|92.2|90.9|92.36|91.06|92.14|90.84|273
1684525200000|2023-05-19 19:40:00|92.19|90.89|92.28|90.98|92.32|91.02|92.13|90.83|185
1684525500000|2023-05-19 19:45:00|92.27|90.97|92.29|90.99|92.3|91|92.18|90.88|179
1684525800000|2023-05-19 19:50:00|92.32|91.02|92.13|90.83|92.32|91.02|92.12|90.82|170
1684526100000|2023-05-19 19:55:00|92.12|90.82|92.27|90.97|92.35|91.05|92.11|90.81|187
1684526400000|2023-05-19 20:00:00|92.28|90.98|92.23|90.93|92.28|90.98|92.14|90.84|142
1684526700000|2023-05-19 20:05:00|92.22|90.92|92.15|90.85|92.23|90.93|92.14|90.84|92
1684527000000|2023-05-19 20:10:00|92.14|90.84|92.24|90.94|92.27|90.97|92.1|90.8|130
1684527300000|2023-05-19 20:15:00|92.23|90.93|92.18|90.88|92.23|90.93|92.12|90.82|167
1684527600000|2023-05-19 20:20:00|92.17|90.87|92.08|90.78|92.2|90.9|92.03|90.73|215
1684527900000|2023-05-19 20:25:00|92.07|90.77|92.07|90.77|92.17|90.87|92.02|90.72|151
1684528200000|2023-05-19 20:30:00|92.06|90.76|92.17|90.87|92.17|90.87|92.02|90.72|78
1684528500000|2023-05-19 20:35:00|92.16|90.86|92.01|90.71|92.18|90.88|91.99|90.69|63
1684528800000|2023-05-19 20:40:00|92|90.7|92.07|90.77|92.1|90.8|91.95|90.65|78
1684529100000|2023-05-19 20:45:00|92.08|90.78|92.07|90.77|92.09|90.79|91.98|90.68|63
1684529400000|2023-05-19 20:50:00|92.08|90.78|92.18|90.88|92.22|90.92|92.02|90.72|61
1684529700000|2023-05-19 20:55:00|92.19|90.89|92.14|90.84|92.21|90.91|92.14|90.84|48
1684566000000|2023-05-20 07:00:00|91.52|90.22|91.47|90.17|91.54|90.24|91.43|90.13|58
1684566300000|2023-05-20 07:05:00|91.46|90.16|91.35|90.05|91.46|90.16|91.32|90.02|35
1684566600000|2023-05-20 07:10:00|91.34|90.04|91.6|90.3|91.6|90.3|91.33|90.03|62
1684566900000|2023-05-20 07:15:00|91.59|90.29|91.51|90.21|91.63|90.33|91.5|90.2|45
1684567200000|2023-05-20 07:20:00|91.52|90.22|91.5|90.2|91.58|90.28|91.49|90.19|41
1684567500000|2023-05-20 07:25:00|91.49|90.19|91.57|90.27|91.58|90.28|91.4|90.1|89
1684567800000|2023-05-20 07:30:00|91.58|90.28|91.54|90.24|91.61|90.31|91.49|90.19|83
1684568100000|2023-05-20 07:35:00|91.55|90.25|91.59|90.29|91.61|90.31|91.5|90.2|54
1684568400000|2023-05-20 07:40:00|91.6|90.3|91.62|90.32|91.65|90.35|91.58|90.28|38
1684568700000|2023-05-20 07:45:00|91.63|90.33|91.61|90.31|91.65|90.35|91.57|90.27|74
1684569000000|2023-05-20 07:50:00|91.6|90.3|91.7|90.4|91.7|90.4|91.6|90.3|53
1684569300000|2023-05-20 07:55:00|91.69|90.39|91.7|90.4|91.74|90.44|91.66|90.36|57
1684569600000|2023-05-20 08:00:00|91.69|90.39|91.59|90.29|91.7|90.4|91.56|90.26|63
1684569900000|2023-05-20 08:05:00|91.6|90.3|91.59|90.29|91.64|90.34|91.58|90.28|29
1684570200000|2023-05-20 08:10:00|91.6|90.3|91.69|90.39|91.71|90.41|91.6|90.3|61
1684570500000|2023-05-20 08:15:00|91.68|90.38|91.69|90.39|91.71|90.41|91.67|90.37|50
1684570800000|2023-05-20 08:20:00|91.7|90.4|91.78|90.48|91.78|90.48|91.69|90.39|37
1684571100000|2023-05-20 08:25:00|91.77|90.47|91.92|90.62|91.93|90.63|91.77|90.47|110
1684571400000|2023-05-20 08:30:00|91.91|90.61|91.82|90.52|91.93|90.63|91.81|90.51|72
1684571700000|2023-05-20 08:35:00|91.81|90.51|91.78|90.48|91.86|90.56|91.78|90.48|50
1684572000000|2023-05-20 08:40:00|91.79|90.49|91.7|90.4|91.79|90.49|91.7|90.4|57
1684572300000|2023-05-20 08:45:00|91.71|90.41|91.74|90.44|91.76|90.46|91.69|90.39|73
1684572600000|2023-05-20 08:50:00|91.75|90.45|91.92|90.62|91.92|90.62|91.75|90.45|90
1684572900000|2023-05-20 08:55:00|91.91|90.61|91.89|90.59|91.91|90.61|91.81|90.51|73
1684573200000|2023-05-20 09:00:00|91.9|90.6|91.82|90.52|91.9|90.6|91.8|90.5|41
1684573500000|2023-05-20 09:05:00|91.81|90.51|91.92|90.62|91.93|90.63|91.81|90.51|53
1684573800000|2023-05-20 09:10:00|91.93|90.63|91.88|90.58|91.95|90.65|91.81|90.51|56
1684574100000|2023-05-20 09:15:00|91.87|90.57|91.94|90.64|91.97|90.67|91.87|90.57|27
1684574400000|2023-05-20 09:20:00|91.93|90.63|91.9|90.6|91.93|90.63|91.83|90.53|57
1684574700000|2023-05-20 09:25:00|91.91|90.61|91.86|90.56|91.95|90.65|91.86|90.56|36
1684575000000|2023-05-20 09:30:00|91.85|90.55|91.97|90.67|91.98|90.68|91.85|90.55|51
1684575300000|2023-05-20 09:35:00|91.98|90.68|91.89|90.59|91.98|90.68|91.86|90.56|77
1684575600000|2023-05-20 09:40:00|91.88|90.58|91.93|90.63|91.97|90.67|91.88|90.58|37
1684575900000|2023-05-20 09:45:00|91.92|90.62|91.9|90.6|91.92|90.62|91.83|90.53|27
1684576200000|2023-05-20 09:50:00|91.91|90.61|91.94|90.64|91.98|90.68|91.91|90.61|36
1684576500000|2023-05-20 09:55:00|91.93|90.63|91.98|90.68|91.98|90.68|91.92|90.62|20
1684576800000|2023-05-20 10:00:00|91.99|90.69|91.94|90.64|92.01|90.71|91.92|90.62|32
1684577100000|2023-05-20 10:05:00|91.93|90.63|91.82|90.52|91.94|90.64|91.81|90.51|71
1684577400000|2023-05-20 10:10:00|91.83|90.53|91.89|90.59|91.92|90.62|91.82|90.52|51
1684577700000|2023-05-20 10:15:00|91.88|90.58|91.95|90.65|91.97|90.67|91.88|90.58|23
1684578000000|2023-05-20 10:20:00|91.93|90.63|91.96|90.66|91.98|90.68|91.87|90.57|24
1684578300000|2023-05-20 10:25:00|91.97|90.67|92.01|90.71|92.05|90.75|91.96|90.66|42
1684578600000|2023-05-20 10:30:00|92.02|90.72|91.95|90.65|92.05|90.75|91.93|90.63|66
1684578900000|2023-05-20 10:35:00|91.94|90.64|91.85|90.55|91.96|90.66|91.85|90.55|61
1684579200000|2023-05-20 10:40:00|91.84|90.54|91.91|90.61|91.91|90.61|91.84|90.54|27
1684579500000|2023-05-20 10:45:00|91.92|90.62|91.96|90.66|92.03|90.73|91.92|90.62|62
1684579800000|2023-05-20 10:50:00|91.95|90.65|92.01|90.71|92.02|90.72|91.91|90.61|33
1684580100000|2023-05-20 10:55:00|92|90.7|92.01|90.71|92.04|90.74|91.96|90.66|55
1684580400000|2023-05-20 11:00:00|92|90.7|91.88|90.58|92|90.7|91.86|90.56|40
1684580700000|2023-05-20 11:05:00|91.8|90.5|91.61|90.31|91.82|90.52|91.56|90.26|139
1684581000000|2023-05-20 11:10:00|91.62|90.32|91.75|90.45|91.77|90.47|91.61|90.31|65
1684581300000|2023-05-20 11:15:00|91.76|90.46|91.84|90.54|91.9|90.6|91.76|90.46|60
1684581600000|2023-05-20 11:20:00|91.85|90.55|91.89|90.59|91.91|90.61|91.82|90.52|49
1684581900000|2023-05-20 11:25:00|91.88|90.58|91.77|90.47|91.89|90.59|91.77|90.47|40
1684582200000|2023-05-20 11:30:00|91.78|90.48|91.77|90.47|91.8|90.5|91.74|90.44|41
1684582500000|2023-05-20 11:35:00|91.78|90.48|91.78|90.48|91.78|90.48|91.74|90.44|45
1684582800000|2023-05-20 11:40:00|91.77|90.47|91.78|90.48|91.81|90.51|91.76|90.46|26
1684583100000|2023-05-20 11:45:00|91.79|90.49|91.75|90.45|91.79|90.49|91.74|90.44|35
1684583400000|2023-05-20 11:50:00|91.76|90.46|91.82|90.52|91.83|90.53|91.75|90.45|46
1684583700000|2023-05-20 11:55:00|91.81|90.51|91.85|90.55|91.85|90.55|91.79|90.49|43
1684584000000|2023-05-20 12:00:00|91.86|90.56|91.76|90.46|91.86|90.56|91.74|90.44|49
1684584300000|2023-05-20 12:05:00|91.75|90.45|91.84|90.54|91.85|90.55|91.75|90.45|44
1684584600000|2023-05-20 12:10:00|91.85|90.55|91.91|90.61|91.93|90.63|91.81|90.51|61
1684584900000|2023-05-20 12:15:00|91.9|90.6|91.95|90.65|91.95|90.65|91.88|90.58|41
1684585200000|2023-05-20 12:20:00|91.96|90.66|91.95|90.65|91.99|90.69|91.93|90.63|58
1684585500000|2023-05-20 12:25:00|91.96|90.66|92.15|90.85|92.15|90.85|91.92|90.62|72
1684585800000|2023-05-20 12:30:00|92.16|90.86|92.2|90.9|92.24|90.94|92.08|90.78|78
1684586100000|2023-05-20 12:35:00|92.19|90.89|92.09|90.79|92.2|90.9|92.04|90.74|66
1684586400000|2023-05-20 12:40:00|92.1|90.8|92.08|90.78|92.13|90.83|92.05|90.75|36
1684586700000|2023-05-20 12:45:00|92.09|90.79|92.14|90.84|92.15|90.85|92.09|90.79|45
1684587000000|2023-05-20 12:50:00|92.13|90.83|92.16|90.86|92.16|90.86|92.12|90.82|18
1684587300000|2023-05-20 12:55:00|92.17|90.87|92.05|90.75|92.18|90.88|92.02|90.72|73
1684587600000|2023-05-20 13:00:00|92.07|90.77|91.96|90.66|92.16|90.86|91.96|90.66|80
1684587900000|2023-05-20 13:05:00|91.98|90.68|91.99|90.69|92|90.7|91.88|90.58|65
1684588200000|2023-05-20 13:10:00|91.98|90.68|91.89|90.59|91.99|90.69|91.88|90.58|52
1684588500000|2023-05-20 13:15:00|91.9|90.6|91.88|90.58|92|90.7|91.86|90.56|59
1684588800000|2023-05-20 13:20:00|91.89|90.59|91.81|90.51|91.9|90.6|91.78|90.48|56
1684589100000|2023-05-20 13:25:00|91.8|90.5|91.82|90.52|91.98|90.68|91.79|90.49|66
1684589400000|2023-05-20 13:30:00|91.81|90.51|91.99|90.69|92|90.7|91.81|90.51|64
1684589700000|2023-05-20 13:35:00|92|90.7|91.99|90.69|92|90.7|91.96|90.66|44
1684590000000|2023-05-20 13:40:00|91.98|90.68|91.94|90.64|92.03|90.73|91.94|90.64|37
1684590300000|2023-05-20 13:45:00|91.95|90.65|91.97|90.67|92.01|90.71|91.94|90.64|46
1684590600000|2023-05-20 13:50:00|91.98|90.68|91.97|90.67|91.99|90.69|91.95|90.65|60
1684590900000|2023-05-20 13:55:00|91.98|90.68|92.05|90.75|92.05|90.75|91.98|90.68|17
1684591200000|2023-05-20 14:00:00|92.06|90.76|92.2|90.9|92.21|90.91|92.04|90.74|46
1684591500000|2023-05-20 14:05:00|92.19|90.89|92.12|90.82|92.2|90.9|92.09|90.79|46
1684591800000|2023-05-20 14:10:00|92.13|90.83|92.09|90.79|92.15|90.85|92.08|90.78|26
1684592100000|2023-05-20 14:15:00|92.11|90.81|92.1|90.8|92.14|90.84|92.1|90.8|34
1684592400000|2023-05-20 14:20:00|92.11|90.81|92.18|90.88|92.18|90.88|92.08|90.78|34
1684592700000|2023-05-20 14:25:00|92.17|90.87|92.08|90.78|92.2|90.9|92.08|90.78|25
1684593000000|2023-05-20 14:30:00|92.09|90.79|92.03|90.73|92.1|90.8|91.99|90.69|62
1684593300000|2023-05-20 14:35:00|92.04|90.74|92.08|90.78|92.11|90.81|92.03|90.73|59
1684593600000|2023-05-20 14:40:00|92.09|90.79|92.15|90.85|92.22|90.92|92.08|90.78|60
1684593900000|2023-05-20 14:45:00|92.16|90.86|92.08|90.78|92.16|90.86|92.08|90.78|19
1684594200000|2023-05-20 14:50:00|92.07|90.77|92.19|90.89|92.19|90.89|92.05|90.75|49
1684594500000|2023-05-20 14:55:00|92.2|90.9|92.21|90.91|92.23|90.93|92.11|90.81|57
1684594800000|2023-05-20 15:00:00|92.22|90.92|92.43|91.13|92.48|91.18|92.2|90.9|89
1684595100000|2023-05-20 15:05:00|92.42|91.12|92.5|91.2|92.56|91.26|92.4|91.1|139
1684595400000|2023-05-20 15:10:00|92.49|91.19|92.42|91.12|92.51|91.21|92.41|91.11|44
1684595700000|2023-05-20 15:15:00|92.43|91.13|92.59|91.29|92.6|91.3|92.37|91.07|60
1684596000000|2023-05-20 15:20:00|92.6|91.3|92.62|91.32|92.73|91.43|92.56|91.26|132
1684596300000|2023-05-20 15:25:00|92.63|91.33|92.64|91.34|92.75|91.45|92.63|91.33|79
1684596600000|2023-05-20 15:30:00|92.65|91.35|92.62|91.32|92.74|91.44|92.58|91.28|104
1684596900000|2023-05-20 15:35:00|92.61|91.31|92.92|91.62|92.95|91.65|92.61|91.31|128
1684597200000|2023-05-20 15:40:00|92.91|91.61|92.7|91.4|92.95|91.65|92.7|91.4|87
1684597500000|2023-05-20 15:45:00|92.67|91.37|92.73|91.43|92.81|91.51|92.65|91.35|96
1684597800000|2023-05-20 15:50:00|92.75|91.45|92.67|91.37|92.81|91.51|92.66|91.36|60
1684598100000|2023-05-20 15:55:00|92.66|91.36|92.77|91.47|92.78|91.48|92.6|91.3|53
1684598400000|2023-05-20 16:00:00|92.78|91.48|92.74|91.44|92.79|91.49|92.71|91.41|49
1684598700000|2023-05-20 16:05:00|92.73|91.43|92.67|91.37|92.76|91.46|92.64|91.34|65
1684599000000|2023-05-20 16:10:00|92.66|91.36|92.64|91.34|92.67|91.37|92.54|91.24|65
1684599300000|2023-05-20 16:15:00|92.65|91.35|92.57|91.27|92.68|91.38|92.57|91.27|61
1684599600000|2023-05-20 16:20:00|92.58|91.28|92.55|91.25|92.62|91.32|92.52|91.22|70
1684599900000|2023-05-20 16:25:00|92.54|91.24|92.62|91.32|92.62|91.32|92.53|91.23|40
1684600200000|2023-05-20 16:30:00|92.63|91.33|92.53|91.23|92.65|91.35|92.53|91.23|44
1684600500000|2023-05-20 16:35:00|92.54|91.24|92.44|91.14|92.54|91.24|92.4|91.1|74
1684600800000|2023-05-20 16:40:00|92.43|91.13|92.46|91.16|92.47|91.17|92.39|91.09|64
1684601100000|2023-05-20 16:45:00|92.45|91.15|92.54|91.24|92.55|91.25|92.43|91.13|57
1684601400000|2023-05-20 16:50:00|92.55|91.25|92.52|91.22|92.63|91.33|92.51|91.21|50
1684601700000|2023-05-20 16:55:00|92.51|91.21|92.58|91.28|92.62|91.32|92.51|91.21|61
1684602000000|2023-05-20 17:00:00|92.57|91.27|92.74|91.44|92.75|91.45|92.56|91.26|81
1684602300000|2023-05-20 17:05:00|92.75|91.45|92.66|91.36|92.81|91.51|92.64|91.34|97
1684602600000|2023-05-20 17:10:00|92.67|91.37|92.75|91.45|92.8|91.5|92.67|91.37|103
1684602900000|2023-05-20 17:15:00|92.74|91.44|92.68|91.38|92.76|91.46|92.58|91.28|95
1684603200000|2023-05-20 17:20:00|92.69|91.39|92.78|91.48|92.79|91.49|92.68|91.38|48
1684603500000|2023-05-20 17:25:00|92.79|91.49|92.67|91.37|92.79|91.49|92.64|91.34|61
1684603800000|2023-05-20 17:30:00|92.68|91.38|92.78|91.48|92.78|91.48|92.61|91.31|67
1684604100000|2023-05-20 17:35:00|92.77|91.47|92.85|91.55|92.91|91.61|92.77|91.47|97
1684604400000|2023-05-20 17:40:00|92.84|91.54|93.02|91.72|93.03|91.73|92.8|91.5|99
1684604700000|2023-05-20 17:45:00|93.03|91.73|92.98|91.68|93.22|91.92|92.95|91.65|262
1684605000000|2023-05-20 17:50:00|92.99|91.69|93.19|91.89|93.24|91.94|92.94|91.64|194
1684605300000|2023-05-20 17:55:00|93.18|91.88|93.37|92.07|93.38|92.08|93.15|91.85|184
1684605600000|2023-05-20 18:00:00|93.36|92.06|93.23|91.93|93.45|92.15|93.18|91.88|168
1684605900000|2023-05-20 18:05:00|93.24|91.94|93.27|91.97|93.43|92.13|93.23|91.93|186
1684606200000|2023-05-20 18:10:00|93.26|91.96|93.32|92.02|93.35|92.05|93.25|91.95|75
1684606500000|2023-05-20 18:15:00|93.31|92.01|93.23|91.93|93.43|92.13|93.19|91.89|115
1684606800000|2023-05-20 18:20:00|93.22|91.92|93.22|91.92|93.29|91.99|93.19|91.89|84
1684607100000|2023-05-20 18:25:00|93.23|91.93|93.19|91.89|93.33|92.03|93.19|91.89|131
1684607400000|2023-05-20 18:30:00|93.2|91.9|93.14|91.84|93.29|91.99|93.13|91.83|85
1684607700000|2023-05-20 18:35:00|93.15|91.85|93.19|91.89|93.25|91.95|93.15|91.85|50
1684608000000|2023-05-20 18:40:00|93.2|91.9|93.04|91.74|93.23|91.93|93.04|91.74|90
1684608300000|2023-05-20 18:45:00|93.03|91.73|93.19|91.89|93.2|91.9|93.03|91.73|53
1684608600000|2023-05-20 18:50:00|93.2|91.9|93.05|91.75|93.21|91.91|93.03|91.73|83
1684608900000|2023-05-20 18:55:00|93.04|91.74|92.93|91.63|93.11|91.81|92.88|91.58|83
1684609200000|2023-05-20 19:00:00|92.94|91.64|92.51|91.21|92.97|91.67|92.46|91.16|185
1684609500000|2023-05-20 19:05:00|92.52|91.22|92.5|91.2|92.6|91.3|92.37|91.07|166
1684609800000|2023-05-20 19:10:00|92.51|91.21|92.69|91.39|92.72|91.42|92.47|91.17|108
1684610100000|2023-05-20 19:15:00|92.7|91.4|92.64|91.34|92.8|91.5|92.63|91.33|97
1684610400000|2023-05-20 19:20:00|92.65|91.35|92.81|91.51|92.84|91.54|92.62|91.32|97
1684610700000|2023-05-20 19:25:00|92.82|91.52|92.71|91.41|92.82|91.52|92.7|91.4|86
1684611000000|2023-05-20 19:30:00|92.72|91.42|92.63|91.33|92.73|91.43|92.62|91.32|78
1684611300000|2023-05-20 19:35:00|92.64|91.34|92.69|91.39|92.72|91.42|92.6|91.3|77
1684611600000|2023-05-20 19:40:00|92.68|91.38|92.75|91.45|92.75|91.45|92.63|91.33|65
1684611900000|2023-05-20 19:45:00|92.73|91.43|92.69|91.39|92.73|91.43|92.59|91.29|91
1684612200000|2023-05-20 19:50:00|92.67|91.37|92.73|91.43|92.76|91.46|92.66|91.36|53
1684612500000|2023-05-20 19:55:00|92.72|91.42|92.72|91.42|92.73|91.43|92.63|91.33|81
1684612800000|2023-05-20 20:00:00|92.73|91.43|92.83|91.53|92.89|91.59|92.65|91.35|98
1684613100000|2023-05-20 20:05:00|92.84|91.54|92.67|91.37|92.84|91.54|92.67|91.37|68
1684613400000|2023-05-20 20:10:00|92.68|91.38|92.75|91.45|92.75|91.45|92.65|91.35|52
1684613700000|2023-05-20 20:15:00|92.76|91.46|92.81|91.51|92.83|91.53|92.71|91.41|43
1684614000000|2023-05-20 20:20:00|92.8|91.5|92.84|91.54|92.87|91.57|92.78|91.48|47
1684614300000|2023-05-20 20:25:00|92.85|91.55|92.78|91.48|92.85|91.55|92.77|91.47|94
1684614600000|2023-05-20 20:30:00|92.77|91.47|92.83|91.53|92.85|91.55|92.74|91.44|74
1684614900000|2023-05-20 20:35:00|92.84|91.54|92.78|91.48|92.85|91.55|92.77|91.47|63
1684615200000|2023-05-20 20:40:00|92.77|91.47|92.7|91.4|92.82|91.52|92.68|91.38|51
1684615500000|2023-05-20 20:45:00|92.71|91.41|92.64|91.34|92.73|91.43|92.63|91.33|34
1684615800000|2023-05-20 20:50:00|92.65|91.35|92.64|91.34|92.7|91.4|92.63|91.33|42
1684616100000|2023-05-20 20:55:00|92.65|91.35|92.66|91.36|92.67|91.37|92.57|91.27|31
1684616400000|2023-05-20 21:00:00|92.65|91.35|92.52|91.22|92.65|91.35|92.5|91.2|92
1684616700000|2023-05-20 21:05:00|92.51|91.21|92.52|91.22|92.61|91.31|92.51|91.21|95
1684617000000|2023-05-20 21:10:00|92.53|91.23|92.67|91.37|92.67|91.37|92.53|91.23|58
1684617300000|2023-05-20 21:15:00|92.66|91.36|92.65|91.35|92.67|91.37|92.58|91.28|36
1684617600000|2023-05-20 21:20:00|92.64|91.34|92.63|91.33|92.68|91.38|92.6|91.3|48
1684617900000|2023-05-20 21:25:00|92.62|91.32|92.67|91.37|92.74|91.44|92.62|91.32|48
1684618200000|2023-05-20 21:30:00|92.69|91.39|92.73|91.43|92.75|91.45|92.69|91.39|37
1684618500000|2023-05-20 21:35:00|92.74|91.44|92.71|91.41|92.74|91.44|92.7|91.4|23
1684618800000|2023-05-20 21:40:00|92.72|91.42|92.71|91.41|92.75|91.45|92.71|91.41|41
1684619100000|2023-05-20 21:45:00|92.7|91.4|92.66|91.36|92.7|91.4|92.66|91.36|34
1684619400000|2023-05-20 21:50:00|92.65|91.35|92.66|91.36|92.66|91.36|92.6|91.3|24
1684619700000|2023-05-20 21:55:00|92.65|91.35|92.68|91.38|92.69|91.39|92.65|91.35|14
1684620000000|2023-05-20 22:00:00|92.69|91.39|92.72|91.42|92.73|91.43|92.69|91.39|30
1684620300000|2023-05-20 22:05:00|92.73|91.43|92.68|91.38|92.73|91.43|92.57|91.27|66
1684620600000|2023-05-20 22:10:00|92.67|91.37|92.7|91.4|92.7|91.4|92.65|91.35|24
1684620900000|2023-05-20 22:15:00|92.69|91.39|92.65|91.35|92.7|91.4|92.63|91.33|26
1684621200000|2023-05-20 22:20:00|92.66|91.36|92.66|91.36|92.69|91.39|92.64|91.34|26
1684621500000|2023-05-20 22:25:00|92.65|91.35|92.72|91.42|92.72|91.42|92.64|91.34|34
1684621800000|2023-05-20 22:30:00|92.73|91.43|92.66|91.36|92.73|91.43|92.64|91.34|63
1684622100000|2023-05-20 22:35:00|92.65|91.35|92.71|91.41|92.73|91.43|92.62|91.32|36
1684622400000|2023-05-20 22:40:00|92.7|91.4|92.69|91.39|92.71|91.41|92.64|91.34|38
1684622700000|2023-05-20 22:45:00|92.7|91.4|92.72|91.42|92.74|91.44|92.65|91.35|35
1684623000000|2023-05-20 22:50:00|92.71|91.41|92.67|91.37|92.71|91.41|92.64|91.34|25
1684623300000|2023-05-20 22:55:00|92.66|91.36|92.66|91.36|92.68|91.38|92.63|91.33|23
1684623600000|2023-05-20 23:00:00|92.65|91.35|92.61|91.31|92.65|91.35|92.59|91.29|32
1684623900000|2023-05-20 23:05:00|92.62|91.32|92.58|91.28|92.62|91.32|92.57|91.27|36
1684624200000|2023-05-20 23:10:00|92.59|91.29|92.65|91.35|92.65|91.35|92.57|91.27|37
1684624500000|2023-05-20 23:15:00|92.66|91.36|92.73|91.43|92.73|91.43|92.65|91.35|40
1684624800000|2023-05-20 23:20:00|92.72|91.42|92.73|91.43|92.74|91.44|92.71|91.41|32
1684625100000|2023-05-20 23:25:00|92.74|91.44|92.9|91.6|92.9|91.6|92.73|91.43|40
1684625400000|2023-05-20 23:30:00|92.89|91.59|92.96|91.66|92.97|91.67|92.87|91.57|53
1684625700000|2023-05-20 23:35:00|92.97|91.67|92.92|91.62|92.98|91.68|92.87|91.57|49
1684626000000|2023-05-20 23:40:00|92.93|91.63|92.99|91.69|92.99|91.69|92.91|91.61|45
1684626300000|2023-05-20 23:45:00|93|91.7|92.98|91.68|93.04|91.74|92.95|91.65|49
1684626600000|2023-05-20 23:50:00|92.97|91.67|93.02|91.72|93.04|91.74|92.95|91.65|34
1684626900000|2023-05-20 23:55:00|93.03|91.73|93.09|91.79|93.13|91.83|93.01|91.71|47
1684627200000|2023-05-21 00:00:00|93.08|91.78|93.01|91.71|93.1|91.8|92.94|91.64|84
1684627500000|2023-05-21 00:05:00|93|91.7|92.84|91.54|93.01|91.71|92.82|91.52|63
1684627800000|2023-05-21 00:10:00|92.83|91.53|92.76|91.46|92.84|91.54|92.75|91.45|70
1684628100000|2023-05-21 00:15:00|92.77|91.47|92.88|91.58|92.88|91.58|92.75|91.45|61
1684628400000|2023-05-21 00:20:00|92.87|91.57|92.96|91.66|92.96|91.66|92.87|91.57|54
1684628700000|2023-05-21 00:25:00|92.95|91.65|92.97|91.67|92.97|91.67|92.94|91.64|30
1684629000000|2023-05-21 00:30:00|92.98|91.68|92.9|91.6|92.99|91.69|92.81|91.51|69
1684629300000|2023-05-21 00:35:00|92.91|91.61|93|91.7|93.01|91.71|92.9|91.6|55
1684629600000|2023-05-21 00:40:00|93.01|91.71|93.24|91.94|93.25|91.95|93|91.7|91
1684629900000|2023-05-21 00:45:00|93.23|91.93|93.3|92|93.34|92.04|93.16|91.86|130
1684630200000|2023-05-21 00:50:00|93.31|92.01|93.22|91.92|93.41|92.11|93.22|91.92|161
1684630500000|2023-05-21 00:55:00|93.23|91.93|93.38|92.08|93.39|92.09|93.12|91.82|118
1684630800000|2023-05-21 01:00:00|93.39|92.09|93.26|91.96|93.41|92.11|93.12|91.82|143
1684631100000|2023-05-21 01:05:00|93.25|91.95|93.26|91.96|93.31|92.01|93.17|91.87|49
1684631400000|2023-05-21 01:10:00|93.25|91.95|93.21|91.91|93.38|92.08|93.21|91.91|70
1684631700000|2023-05-21 01:15:00|93.22|91.92|93.17|91.87|93.25|91.95|93.13|91.83|66
1684632000000|2023-05-21 01:20:00|93.16|91.86|92.98|91.68|93.19|91.89|92.96|91.66|104
1684632300000|2023-05-21 01:25:00|92.97|91.67|92.98|91.68|93.01|91.71|92.92|91.62|64
1684632600000|2023-05-21 01:30:00|92.99|91.69|93.03|91.73|93.05|91.75|92.98|91.68|57
1684632900000|2023-05-21 01:35:00|93.04|91.74|92.99|91.69|93.08|91.78|92.98|91.68|34
1684633200000|2023-05-21 01:40:00|93|91.7|92.92|91.62|93.04|91.74|92.92|91.62|41
1684633500000|2023-05-21 01:45:00|92.93|91.63|92.8|91.5|92.93|91.63|92.79|91.49|75
1684633800000|2023-05-21 01:50:00|92.79|91.49|92.75|91.45|92.83|91.53|92.72|91.42|94
1684634100000|2023-05-21 01:55:00|92.76|91.46|92.57|91.27|92.76|91.46|92.56|91.26|97
1684634400000|2023-05-21 02:00:00|92.58|91.28|92.57|91.27|92.63|91.33|92.53|91.23|73
1684634700000|2023-05-21 02:05:00|92.58|91.28|92.7|91.4|92.75|91.45|92.58|91.28|65
1684635000000|2023-05-21 02:10:00|92.71|91.41|92.74|91.44|92.75|91.45|92.71|91.41|22
1684635300000|2023-05-21 02:15:00|92.75|91.45|92.72|91.42|92.75|91.45|92.68|91.38|39
1684635600000|2023-05-21 02:20:00|92.73|91.43|92.7|91.4|92.8|91.5|92.7|91.4|37
1684635900000|2023-05-21 02:25:00|92.69|91.39|92.74|91.44|92.75|91.45|92.68|91.38|45
1684636200000|2023-05-21 02:30:00|92.75|91.45|92.79|91.49|92.82|91.52|92.75|91.45|22
1684636500000|2023-05-21 02:35:00|92.78|91.48|92.78|91.48|92.83|91.53|92.76|91.46|54
1684636800000|2023-05-21 02:40:00|92.77|91.47|92.78|91.48|92.79|91.49|92.73|91.43|21
1684637100000|2023-05-21 02:45:00|92.77|91.47|92.76|91.46|92.8|91.5|92.7|91.4|44
1684637400000|2023-05-21 02:50:00|92.75|91.45|92.84|91.54|92.84|91.54|92.75|91.45|41
1684637700000|2023-05-21 02:55:00|92.85|91.55|92.92|91.62|92.94|91.64|92.84|91.54|53
1684638000000|2023-05-21 03:00:00|92.91|91.61|92.82|91.52|92.92|91.62|92.8|91.5|49
1684638300000|2023-05-21 03:05:00|92.84|91.54|92.83|91.53|92.87|91.57|92.81|91.51|29
1684638600000|2023-05-21 03:10:00|92.84|91.54|92.82|91.52|92.89|91.59|92.81|91.51|32
1684638900000|2023-05-21 03:15:00|92.84|91.54|92.92|91.62|92.93|91.63|92.83|91.53|54
1684639200000|2023-05-21 03:20:00|92.91|91.61|92.83|91.53|92.93|91.63|92.83|91.53|61
1684639500000|2023-05-21 03:25:00|92.82|91.52|92.91|91.61|92.91|91.61|92.82|91.52|26
1684639800000|2023-05-21 03:30:00|92.9|91.6|92.89|91.59|92.9|91.6|92.87|91.57|16
1684640100000|2023-05-21 03:35:00|92.9|91.6|92.91|91.61|92.94|91.64|92.87|91.57|28
1684640400000|2023-05-21 03:40:00|92.92|91.62|92.97|91.67|92.97|91.67|92.92|91.62|43
1684640700000|2023-05-21 03:45:00|92.98|91.68|92.86|91.56|92.98|91.68|92.86|91.56|25
1684641000000|2023-05-21 03:50:00|92.87|91.57|92.97|91.67|92.98|91.68|92.86|91.56|42
1684641300000|2023-05-21 03:55:00|92.98|91.68|92.92|91.62|92.99|91.69|92.92|91.62|23
1684641600000|2023-05-21 04:00:00|92.93|91.63|92.86|91.56|92.93|91.63|92.84|91.54|26
1684641900000|2023-05-21 04:05:00|92.85|91.55|92.82|91.52|92.85|91.55|92.8|91.5|26
1684642200000|2023-05-21 04:10:00|92.8|91.5|92.74|91.44|92.82|91.52|92.74|91.44|37
1684642500000|2023-05-21 04:15:00|92.75|91.45|92.76|91.46|92.8|91.5|92.73|91.43|29
1684642800000|2023-05-21 04:20:00|92.77|91.47|92.79|91.49|92.8|91.5|92.76|91.46|31
1684643100000|2023-05-21 04:25:00|92.8|91.5|92.84|91.54|92.85|91.55|92.79|91.49|25
1684643400000|2023-05-21 04:30:00|92.83|91.53|92.74|91.44|92.84|91.54|92.74|91.44|44
1684643700000|2023-05-21 04:35:00|92.75|91.45|92.69|91.39|92.75|91.45|92.69|91.39|37
1684644000000|2023-05-21 04:40:00|92.68|91.38|92.68|91.38|92.71|91.41|92.66|91.36|23
1684644300000|2023-05-21 04:45:00|92.69|91.39|92.79|91.49|92.79|91.49|92.68|91.38|31
1684644600000|2023-05-21 04:50:00|92.8|91.5|92.87|91.57|92.88|91.58|92.78|91.48|38
1684644900000|2023-05-21 04:55:00|92.86|91.56|92.76|91.46|92.87|91.57|92.72|91.42|62
1684645200000|2023-05-21 05:00:00|92.78|91.48|92.92|91.62|92.93|91.63|92.78|91.48|42
1684645500000|2023-05-21 05:05:00|92.93|91.63|92.88|91.58|92.94|91.64|92.84|91.54|32
1684645800000|2023-05-21 05:10:00|92.89|91.59|92.83|91.53|92.94|91.64|92.82|91.52|36
1684646100000|2023-05-21 05:15:00|92.84|91.54|92.82|91.52|92.94|91.64|92.82|91.52|65
1684646400000|2023-05-21 05:20:00|92.81|91.51|92.74|91.44|92.85|91.55|92.74|91.44|55
1684646700000|2023-05-21 05:25:00|92.75|91.45|92.82|91.52|92.83|91.53|92.72|91.42|111
1684647000000|2023-05-21 05:30:00|92.83|91.53|92.81|91.51|92.88|91.58|92.78|91.48|53
1684647300000|2023-05-21 05:35:00|92.82|91.52|92.86|91.56|92.87|91.57|92.81|91.51|42
1684647600000|2023-05-21 05:40:00|92.85|91.55|92.78|91.48|92.85|91.55|92.78|91.48|24
1684647900000|2023-05-21 05:45:00|92.79|91.49|92.83|91.53|92.86|91.56|92.78|91.48|31
1684648200000|2023-05-21 05:50:00|92.84|91.54|92.93|91.63|92.93|91.63|92.79|91.49|47
1684648500000|2023-05-21 05:55:00|92.92|91.62|92.94|91.64|92.94|91.64|92.89|91.59|28
1684648800000|2023-05-21 06:00:00|92.93|91.63|92.87|91.57|92.95|91.65|92.86|91.56|49
1684649100000|2023-05-21 06:05:00|92.86|91.56|92.9|91.6|92.91|91.61|92.83|91.53|35
1684649400000|2023-05-21 06:10:00|92.91|91.61|92.93|91.63|92.95|91.65|92.9|91.6|26
1684649700000|2023-05-21 06:15:00|92.94|91.64|92.84|91.54|92.95|91.65|92.83|91.53|64
1684650000000|2023-05-21 06:20:00|92.83|91.53|92.83|91.53|92.84|91.54|92.8|91.5|21
1684650300000|2023-05-21 06:25:00|92.84|91.54|92.9|91.6|92.92|91.62|92.84|91.54|33
1684650600000|2023-05-21 06:30:00|92.92|91.62|92.91|91.61|92.94|91.64|92.88|91.58|23
1684650900000|2023-05-21 06:35:00|92.9|91.6|92.82|91.52|92.92|91.62|92.81|91.51|30
1684651200000|2023-05-21 06:40:00|92.83|91.53|92.84|91.54|92.85|91.55|92.8|91.5|15
1684651500000|2023-05-21 06:45:00|92.85|91.55|92.89|91.59|92.89|91.59|92.85|91.55|29
1684651800000|2023-05-21 06:50:00|92.88|91.58|92.91|91.61|92.92|91.62|92.88|91.58|35
1684652100000|2023-05-21 06:55:00|92.92|91.62|92.96|91.66|92.97|91.67|92.92|91.62|15
1684652400000|2023-05-21 07:00:00|92.97|91.67|92.95|91.65|92.97|91.67|92.92|91.62|33
1684652700000|2023-05-21 07:05:00|92.94|91.64|93.13|91.83|93.16|91.86|92.94|91.64|63
1684653000000|2023-05-21 07:10:00|93.15|91.85|93.25|91.95|93.27|91.97|93.14|91.84|52
1684653300000|2023-05-21 07:15:00|93.26|91.96|93.15|91.85|93.26|91.96|93.14|91.84|46
1684653600000|2023-05-21 07:20:00|93.16|91.86|93.22|91.92|93.24|91.94|93.16|91.86|43
1684653900000|2023-05-21 07:25:00|93.21|91.91|93.39|92.09|93.39|92.09|93.18|91.88|51
1684654200000|2023-05-21 07:30:00|93.37|92.07|93.63|92.33|93.81|92.51|93.37|92.07|228
1684654500000|2023-05-21 07:35:00|93.64|92.34|93.74|92.44|93.87|92.57|93.64|92.34|205
1684654800000|2023-05-21 07:40:00|93.75|92.45|93.58|92.28|93.86|92.56|93.56|92.26|148
1684655100000|2023-05-21 07:45:00|93.59|92.29|93.58|92.28|93.66|92.36|93.51|92.21|87
1684655400000|2023-05-21 07:50:00|93.59|92.29|93.63|92.33|93.65|92.35|93.52|92.22|102
1684655700000|2023-05-21 07:55:00|93.62|92.32|93.5|92.2|93.63|92.33|93.46|92.16|68
1684656000000|2023-05-21 08:00:00|93.51|92.21|93.47|92.17|93.6|92.3|93.44|92.14|95
1684656300000|2023-05-21 08:05:00|93.48|92.18|93.47|92.17|93.52|92.22|93.45|92.15|69
1684656600000|2023-05-21 08:10:00|93.46|92.16|93.7|92.4|93.71|92.41|93.45|92.15|67
1684656900000|2023-05-21 08:15:00|93.71|92.41|93.82|92.52|93.83|92.53|93.68|92.38|120
1684657200000|2023-05-21 08:20:00|93.83|92.53|93.63|92.33|93.85|92.55|93.63|92.33|97
1684657500000|2023-05-21 08:25:00|93.62|92.32|93.68|92.38|93.8|92.5|93.61|92.31|72
1684657800000|2023-05-21 08:30:00|93.67|92.37|93.64|92.34|93.74|92.44|93.61|92.31|85
1684658100000|2023-05-21 08:35:00|93.65|92.35|93.7|92.4|93.71|92.41|93.63|92.33|50
1684658400000|2023-05-21 08:40:00|93.69|92.39|93.77|92.47|93.78|92.48|93.67|92.37|37
1684658700000|2023-05-21 08:45:00|93.78|92.48|93.8|92.5|93.81|92.51|93.64|92.34|71
1684659000000|2023-05-21 08:50:00|93.81|92.51|93.85|92.55|93.86|92.56|93.75|92.45|69
1684659300000|2023-05-21 08:55:00|93.86|92.56|93.75|92.45|93.88|92.58|93.75|92.45|58
1684659600000|2023-05-21 09:00:00|93.74|92.44|94.04|92.74|94.14|92.84|93.66|92.36|128
1684659900000|2023-05-21 09:05:00|94.03|92.73|93.93|92.63|94.04|92.74|93.92|92.62|89
1684660200000|2023-05-21 09:10:00|93.92|92.62|93.83|92.53|93.98|92.68|93.82|92.52|92
1684660500000|2023-05-21 09:15:00|93.84|92.54|93.86|92.56|93.91|92.61|93.79|92.49|109
1684660800000|2023-05-21 09:20:00|93.87|92.57|93.8|92.5|93.92|92.62|93.8|92.5|78
1684661100000|2023-05-21 09:25:00|93.82|92.52|93.81|92.51|93.87|92.57|93.8|92.5|77
1684661400000|2023-05-21 09:30:00|93.8|92.5|93.78|92.48|93.83|92.53|93.64|92.34|133
1684661700000|2023-05-21 09:35:00|93.79|92.49|93.47|92.17|93.86|92.56|93.41|92.11|145
1684662000000|2023-05-21 09:40:00|93.48|92.18|93.55|92.25|93.61|92.31|93.48|92.18|105
1684662300000|2023-05-21 09:45:00|93.56|92.26|93.59|92.29|93.61|92.31|93.53|92.23|82
1684662600000|2023-05-21 09:50:00|93.58|92.28|93.48|92.18|93.6|92.3|93.47|92.17|64
1684662900000|2023-05-21 09:55:00|93.47|92.17|93.56|92.26|93.59|92.29|93.47|92.17|53
1684663200000|2023-05-21 10:00:00|93.57|92.27|93.64|92.34|93.68|92.38|93.57|92.27|65
1684663500000|2023-05-21 10:05:00|93.63|92.33|93.56|92.26|93.65|92.35|93.54|92.24|47
1684663800000|2023-05-21 10:10:00|93.55|92.25|93.6|92.3|93.6|92.3|93.53|92.23|70
1684664100000|2023-05-21 10:15:00|93.59|92.29|93.61|92.31|93.61|92.31|93.55|92.25|49
1684664400000|2023-05-21 10:20:00|93.63|92.33|93.58|92.28|93.67|92.37|93.58|92.28|34
1684664700000|2023-05-21 10:25:00|93.59|92.29|93.55|92.25|93.6|92.3|93.51|92.21|66
1684665000000|2023-05-21 10:30:00|93.54|92.24|93.47|92.17|93.56|92.26|93.46|92.16|67
1684665300000|2023-05-21 10:35:00|93.48|92.18|93.35|92.05|93.49|92.19|93.28|91.98|102
1684665600000|2023-05-21 10:40:00|93.34|92.04|93.33|92.03|93.36|92.06|93.2|91.9|156
1684665900000|2023-05-21 10:45:00|93.34|92.04|93.16|91.86|93.34|92.04|93.16|91.86|188
1684666200000|2023-05-21 10:50:00|93.15|91.85|93.2|91.9|93.24|91.94|92.97|91.67|205
1684666500000|2023-05-21 10:55:00|93.19|91.89|93.18|91.88|93.22|91.92|93.08|91.78|118
1684666800000|2023-05-21 11:00:00|93.17|91.87|93.07|91.77|93.18|91.88|92.96|91.66|174
1684667100000|2023-05-21 11:05:00|93.06|91.76|92.82|91.52|93.06|91.76|92.82|91.52|164
1684667400000|2023-05-21 11:10:00|92.81|91.51|92.93|91.63|92.93|91.63|92.67|91.37|188
1684667700000|2023-05-21 11:15:00|92.92|91.62|92.96|91.66|93.02|91.72|92.68|91.38|189
1684668000000|2023-05-21 11:20:00|92.95|91.65|93.05|91.75|93.11|91.81|92.89|91.59|110
1684668300000|2023-05-21 11:25:00|93.04|91.74|93.06|91.76|93.08|91.78|92.99|91.69|81
1684668600000|2023-05-21 11:30:00|93.07|91.77|93.14|91.84|93.19|91.89|93.03|91.73|123
1684668900000|2023-05-21 11:35:00|93.13|91.83|93.1|91.8|93.15|91.85|93.08|91.78|62
1684669200000|2023-05-21 11:40:00|93.09|91.79|93.07|91.77|93.1|91.8|93.03|91.73|51
1684669500000|2023-05-21 11:45:00|93.08|91.78|93.14|91.84|93.17|91.87|93.06|91.76|55
1684669800000|2023-05-21 11:50:00|93.13|91.83|93.03|91.73|93.15|91.85|92.93|91.63|100
1684670100000|2023-05-21 11:55:00|93.02|91.72|92.99|91.69|93.05|91.75|92.89|91.59|128
1684670400000|2023-05-21 12:00:00|92.98|91.68|93.21|91.91|93.26|91.96|92.95|91.65|124
1684670700000|2023-05-21 12:05:00|93.19|91.89|93.26|91.96|93.3|92|93.15|91.85|96
1684671000000|2023-05-21 12:10:00|93.25|91.95|93.08|91.78|93.25|91.95|93.03|91.73|86
1684671300000|2023-05-21 12:15:00|93.07|91.77|93.14|91.84|93.16|91.86|93.02|91.72|67
1684671600000|2023-05-21 12:20:00|93.15|91.85|93.05|91.75|93.15|91.85|93.01|91.71|56
1684671900000|2023-05-21 12:25:00|93.04|91.74|93.07|91.77|93.13|91.83|93.02|91.72|59
1684672200000|2023-05-21 12:30:00|93.06|91.76|93.2|91.9|93.2|91.9|93.01|91.71|98
1684672500000|2023-05-21 12:35:00|93.19|91.89|93.15|91.85|93.19|91.89|93.12|91.82|67
1684672800000|2023-05-21 12:40:00|93.14|91.84|93.09|91.79|93.14|91.84|93.04|91.74|67
1684673100000|2023-05-21 12:45:00|93.1|91.8|93.02|91.72|93.11|91.81|93.01|91.71|63
1684673400000|2023-05-21 12:50:00|93|91.7|93.09|91.79|93.09|91.79|92.97|91.67|35
1684673700000|2023-05-21 12:55:00|93.08|91.78|93.14|91.84|93.17|91.87|93.06|91.76|80
1684674000000|2023-05-21 13:00:00|93.13|91.83|93.13|91.83|93.17|91.87|93.13|91.83|58
1684674300000|2023-05-21 13:05:00|93.14|91.84|93.1|91.8|93.14|91.84|93.08|91.78|24
1684674600000|2023-05-21 13:10:00|93.09|91.79|92.97|91.67|93.13|91.83|92.97|91.67|58
1684674900000|2023-05-21 13:15:00|92.96|91.66|93.06|91.76|93.06|91.76|92.96|91.66|54
1684675200000|2023-05-21 13:20:00|93.05|91.75|92.99|91.69|93.05|91.75|92.93|91.63|57
1684675500000|2023-05-21 13:25:00|92.98|91.68|93|91.7|93.01|91.71|92.96|91.66|19
1684675800000|2023-05-21 13:30:00|92.99|91.69|92.89|91.59|93|91.7|92.88|91.58|30
1684676100000|2023-05-21 13:35:00|92.88|91.58|92.96|91.66|92.97|91.67|92.8|91.5|49
1684676400000|2023-05-21 13:40:00|92.97|91.67|92.78|91.48|92.98|91.68|92.73|91.43|51
1684676700000|2023-05-21 13:45:00|92.77|91.47|92.88|91.58|92.89|91.59|92.71|91.41|54
1684677000000|2023-05-21 13:50:00|92.87|91.57|92.76|91.46|92.88|91.58|92.74|91.44|35
1684677300000|2023-05-21 13:55:00|92.75|91.45|92.75|91.45|92.79|91.49|92.73|91.43|38
1684677600000|2023-05-21 14:00:00|92.74|91.44|92.79|91.49|92.79|91.49|92.73|91.43|55
1684677900000|2023-05-21 14:05:00|92.78|91.48|92.94|91.64|92.94|91.64|92.78|91.48|43
1684678200000|2023-05-21 14:10:00|92.95|91.65|93.01|91.71|93.04|91.74|92.93|91.63|78
1684678500000|2023-05-21 14:15:00|93|91.7|93.47|92.17|93.49|92.19|93|91.7|121
1684678800000|2023-05-21 14:20:00|93.48|92.18|93.57|92.27|93.59|92.29|93.37|92.07|193
1684679100000|2023-05-21 14:25:00|93.56|92.26|93.32|92.02|93.57|92.27|93.31|92.01|95
1684679400000|2023-05-21 14:30:00|93.33|92.03|93.46|92.16|93.56|92.26|93.24|91.94|111
1684679700000|2023-05-21 14:35:00|93.45|92.15|93.29|91.99|93.45|92.15|93.28|91.98|84
1684680000000|2023-05-21 14:40:00|93.3|92|93.35|92.05|93.37|92.07|93.27|91.97|39
1684680300000|2023-05-21 14:45:00|93.34|92.04|93.24|91.94|93.35|92.05|93.22|91.92|46
1684680600000|2023-05-21 14:50:00|93.25|91.95|93.24|91.94|93.29|91.99|93.2|91.9|67
1684680900000|2023-05-21 14:55:00|93.23|91.93|93.01|91.71|93.24|91.94|92.88|91.58|140
1684681200000|2023-05-21 15:00:00|93.02|91.72|93.16|91.86|93.2|91.9|92.89|91.59|121
1684681500000|2023-05-21 15:05:00|93.14|91.84|93.06|91.76|93.23|91.93|93.06|91.76|89
1684681800000|2023-05-21 15:10:00|93.05|91.75|93.06|91.76|93.09|91.79|92.96|91.66|70
1684682100000|2023-05-21 15:15:00|93.05|91.75|93.01|91.71|93.14|91.84|92.98|91.68|71
1684682400000|2023-05-21 15:20:00|93|91.7|92.97|91.67|93.01|91.71|92.91|91.61|82
1684682700000|2023-05-21 15:25:00|92.96|91.66|92.94|91.64|92.96|91.66|92.89|91.59|43
1684683000000|2023-05-21 15:30:00|92.92|91.62|92.96|91.66|92.99|91.69|92.86|91.56|79
1684683300000|2023-05-21 15:35:00|92.98|91.68|92.95|91.65|93.04|91.74|92.95|91.65|85
1684683600000|2023-05-21 15:40:00|92.96|91.66|91.95|90.65|92.97|91.67|91.91|90.61|198
1684683900000|2023-05-21 15:45:00|91.94|90.64|92.4|91.1|92.41|91.11|91.86|90.56|316
1684684200000|2023-05-21 15:50:00|92.39|91.09|92.22|90.92|92.4|91.1|92.22|90.92|171
1684684500000|2023-05-21 15:55:00|92.23|90.93|92.42|91.12|92.42|91.12|92.22|90.92|171
1684684800000|2023-05-21 16:00:00|92.41|91.11|92.2|90.9|92.42|91.12|92.2|90.9|114
1684685100000|2023-05-21 16:05:00|92.19|90.89|92.43|91.13|92.46|91.16|92.19|90.89|102
1684685400000|2023-05-21 16:10:00|92.44|91.14|92.33|91.03|92.46|91.16|92.3|91|61
1684685700000|2023-05-21 16:15:00|92.34|91.04|92.18|90.88|92.36|91.06|92.17|90.87|96
1684686000000|2023-05-21 16:20:00|92.17|90.87|92.09|90.79|92.21|90.91|92.05|90.75|119
1684686300000|2023-05-21 16:25:00|92.08|90.78|92.03|90.73|92.12|90.82|91.97|90.67|161
1684686600000|2023-05-21 16:30:00|92.04|90.74|92.17|90.87|92.19|90.89|92.03|90.73|91
1684686900000|2023-05-21 16:35:00|92.16|90.86|92.11|90.81|92.17|90.87|92.08|90.78|66
1684687200000|2023-05-21 16:40:00|92.1|90.8|92.17|90.87|92.18|90.88|92.05|90.75|84
1684687500000|2023-05-21 16:45:00|92.14|90.84|92.1|90.8|92.14|90.84|92.04|90.74|97
1684687800000|2023-05-21 16:50:00|92.09|90.79|92.07|90.77|92.17|90.87|92.06|90.76|80
1684688100000|2023-05-21 16:55:00|92.08|90.78|92.16|90.86|92.19|90.89|92.06|90.76|73
1684688400000|2023-05-21 17:00:00|92.15|90.85|92.13|90.83|92.18|90.88|92.09|90.79|68
1684688700000|2023-05-21 17:05:00|92.14|90.84|92.25|90.95|92.25|90.95|92.07|90.77|83
1684689000000|2023-05-21 17:10:00|92.24|90.94|92.35|91.05|92.37|91.07|92.22|90.92|100
1684689300000|2023-05-21 17:15:00|92.33|91.03|92.27|90.97|92.34|91.04|92.21|90.91|87
1684689600000|2023-05-21 17:20:00|92.26|90.96|92.34|91.04|92.37|91.07|92.26|90.96|52
1684689900000|2023-05-21 17:25:00|92.33|91.03|92.19|90.89|92.33|91.03|92.14|90.84|88
1684690200000|2023-05-21 17:30:00|92.18|90.88|92.09|90.79|92.26|90.96|92.09|90.79|57
1684690500000|2023-05-21 17:35:00|92.1|90.8|92.07|90.77|92.1|90.8|91.91|90.61|116
1684690800000|2023-05-21 17:40:00|92.06|90.76|92.2|90.9|92.2|90.9|92.05|90.75|63
1684691100000|2023-05-21 17:45:00|92.19|90.89|92.07|90.77|92.24|90.94|92.07|90.77|97
1684691400000|2023-05-21 17:50:00|92.06|90.76|92.23|90.93|92.24|90.94|92.03|90.73|99
1684691700000|2023-05-21 17:55:00|92.24|90.94|92.18|90.88|92.24|90.94|92.18|90.88|78
1684692000000|2023-05-21 18:00:00|92.17|90.87|92.15|90.85|92.22|90.92|92.11|90.81|73
1684692300000|2023-05-21 18:05:00|92.16|90.86|92.18|90.88|92.2|90.9|92.13|90.83|56
1684692600000|2023-05-21 18:10:00|92.19|90.89|92.18|90.88|92.2|90.9|92.17|90.87|22
1684692900000|2023-05-21 18:15:00|92.19|90.89|92.18|90.88|92.26|90.96|92.17|90.87|32
1684693200000|2023-05-21 18:20:00|92.17|90.87|92.09|90.79|92.18|90.88|92.06|90.76|49
1684693500000|2023-05-21 18:25:00|92.08|90.78|92.1|90.8|92.12|90.82|92.04|90.74|41
1684693800000|2023-05-21 18:30:00|92.09|90.79|92.11|90.81|92.16|90.86|92.06|90.76|60
1684694100000|2023-05-21 18:35:00|92.12|90.82|92.18|90.88|92.21|90.91|92.07|90.77|66
1684694400000|2023-05-21 18:40:00|92.19|90.89|92.35|91.05|92.35|91.05|92.17|90.87|45
1684694700000|2023-05-21 18:45:00|92.34|91.04|92.38|91.08|92.43|91.13|92.32|91.02|47
1684695000000|2023-05-21 18:50:00|92.39|91.09|92.38|91.08|92.44|91.14|92.34|91.04|69
1684695300000|2023-05-21 18:55:00|92.39|91.09|92.34|91.04|92.4|91.1|92.34|91.04|42
1684695600000|2023-05-21 19:00:00|92.35|91.05|92.42|91.12|92.42|91.12|92.33|91.03|38
1684695900000|2023-05-21 19:05:00|92.43|91.13|92.44|91.14|92.45|91.15|92.42|91.12|24
1684696200000|2023-05-21 19:10:00|92.45|91.15|92.46|91.16|92.48|91.18|92.44|91.14|20
1684696500000|2023-05-21 19:15:00|92.47|91.17|92.42|91.12|92.48|91.18|92.37|91.07|55
1684696800000|2023-05-21 19:20:00|92.41|91.11|92.47|91.17|92.5|91.2|92.41|91.11|51
1684697100000|2023-05-21 19:25:00|92.48|91.18|92.44|91.14|92.48|91.18|92.42|91.12|39
1684697400000|2023-05-21 19:30:00|92.45|91.15|92.45|91.15|92.47|91.17|92.44|91.14|21
1684697700000|2023-05-21 19:35:00|92.43|91.13|92.54|91.24|92.59|91.29|92.43|91.13|54
1684698000000|2023-05-21 19:40:00|93.04|90.74|93|90.7|93.05|90.75|92.95|90.65|26
1684698300000|2023-05-21 19:45:00|92.99|90.69|92.94|90.64|92.99|90.69|92.9|90.6|47
1684698600000|2023-05-21 19:50:00|92.95|90.65|92.97|90.67|92.99|90.69|92.92|90.62|38
1684698900000|2023-05-21 19:55:00|92.96|90.66|93.07|90.77|93.07|90.77|92.96|90.66|17
1684699200000|2023-05-21 20:00:00|93.06|90.76|93.05|90.75|93.15|90.85|93|90.7|83
1684699500000|2023-05-21 20:05:00|93.06|90.76|93.14|90.84|93.17|90.87|93.06|90.76|46
1684699800000|2023-05-21 20:10:00|93.17|90.87|93.15|90.85|93.19|90.89|93.13|90.83|35
1684700100000|2023-05-21 20:15:00|93.16|90.86|93.28|90.98|93.31|91.01|93.1|90.8|60
1684700400000|2023-05-21 20:20:00|93.29|90.99|93.43|91.13|93.44|91.14|93.28|90.98|53
1684700700000|2023-05-21 20:25:00|93.42|91.12|93.55|91.25|93.56|91.26|93.37|91.07|71
1684701000000|2023-05-21 20:30:00|93.56|91.26|93.54|91.24|93.56|91.26|93.4|91.1|64
1684701300000|2023-05-21 20:35:00|93.55|91.25|93.52|91.22|93.55|91.25|93.42|91.12|66
1684701600000|2023-05-21 20:40:00|93.51|91.21|93.33|91.03|93.52|91.22|93.31|91.01|61
1684701900000|2023-05-21 20:45:00|93.32|91.02|93.19|90.89|93.33|91.03|93.19|90.89|63
1684702200000|2023-05-21 20:50:00|93.2|90.9|93.02|90.72|93.22|90.92|93.01|90.71|94
1684702500000|2023-05-21 20:55:00|93.03|90.73|92.88|90.58|93.06|90.76|92.85|90.55|60
1684702800000|2023-05-21 21:00:00|92.87|90.57|92.4|91.1|93|91.13|92.4|90.55|123
1684703100000|2023-05-21 21:05:00|92.41|91.11|92.39|91.09|92.41|91.11|92.06|90.76|256
1684703400000|2023-05-21 21:10:00|92.38|91.08|92.74|91.44|92.74|91.44|92.36|91.06|105
1684703700000|2023-05-21 21:15:00|92.73|91.43|92.68|91.38|92.76|91.46|92.51|91.21|85
1684704000000|2023-05-21 21:20:00|92.67|91.37|92.59|91.29|92.68|91.38|92.4|91.1|150
1684704300000|2023-05-21 21:25:00|92.6|91.3|92.82|91.52|92.91|91.61|92.6|91.3|81
1684704600000|2023-05-21 21:30:00|92.81|91.51|92.97|91.67|93.01|91.71|92.77|91.47|84
1684704900000|2023-05-21 21:35:00|92.98|91.68|92.97|91.67|93.1|91.8|92.81|91.51|93
1684705200000|2023-05-21 21:40:00|92.96|91.66|92.81|91.51|93.05|91.75|92.81|91.51|92
1684705500000|2023-05-21 21:45:00|92.8|91.5|92.74|91.44|92.8|91.5|92.73|91.43|29
1684705800000|2023-05-21 21:50:00|92.75|91.45|93.17|91.87|93.33|92.03|92.74|91.44|141
1684706100000|2023-05-21 21:55:00|93.16|91.86|93|91.7|93.23|91.93|92.97|91.67|131
1684706400000|2023-05-21 22:00:00|92.99|91.69|92.91|91.61|93.14|91.84|92.89|91.59|254
1684706700000|2023-05-21 22:05:00|92.9|91.6|92.9|91.6|92.97|91.67|92.85|91.55|100
1684707000000|2023-05-21 22:10:00|92.89|91.59|92.79|91.49|92.89|91.59|92.78|91.48|109
1684707300000|2023-05-21 22:15:00|92.8|91.5|92.94|91.64|92.95|91.65|92.76|91.46|134
1684707600000|2023-05-21 22:20:00|92.95|91.65|93.04|91.74|93.05|91.75|92.93|91.63|194
1684707900000|2023-05-21 22:25:00|93.05|91.75|93.2|91.9|93.2|91.9|93.04|91.74|152
1684708200000|2023-05-21 22:30:00|93.19|91.89|93.02|91.72|93.2|91.9|93.01|91.71|168
1684708500000|2023-05-21 22:35:00|93.01|91.71|93|91.7|93.04|91.74|92.95|91.65|95
1684708800000|2023-05-21 22:40:00|92.99|91.69|93.04|91.74|93.16|91.86|92.98|91.68|118
1684709100000|2023-05-21 22:45:00|93.05|91.75|93.05|91.75|93.06|91.76|92.99|91.69|103
1684709400000|2023-05-21 22:50:00|93.06|91.76|93.01|91.71|93.06|91.76|93|91.7|90
1684709700000|2023-05-21 22:55:00|93.02|91.72|93.13|91.83|93.2|91.9|92.98|91.68|155
1684710000000|2023-05-21 23:00:00|93.14|91.84|93.15|91.85|93.17|91.87|93.11|91.81|98
1684710300000|2023-05-21 23:05:00|93.17|91.87|93.18|91.88|93.32|92.02|93.17|91.87|144
1684710600000|2023-05-21 23:10:00|93.19|91.89|93.1|91.8|93.29|91.99|93.09|91.79|111
1684710900000|2023-05-21 23:15:00|93.11|91.81|93.05|91.75|93.11|91.81|93.04|91.74|94
1684711200000|2023-05-21 23:20:00|93.04|91.74|93.28|91.98|93.3|92|93.03|91.73|144
1684711500000|2023-05-21 23:25:00|93.29|91.99|93.15|91.85|93.29|91.99|93.15|91.85|102
1684711800000|2023-05-21 23:30:00|93.14|91.84|93.02|91.72|93.16|91.86|93.01|91.71|93
1684712100000|2023-05-21 23:35:00|93.01|91.71|93.08|91.78|93.1|91.8|93.01|91.71|71
1684712400000|2023-05-21 23:40:00|93.07|91.77|93.11|91.81|93.14|91.84|93.04|91.74|75
1684712700000|2023-05-21 23:45:00|93.1|91.8|92.95|91.65|93.13|91.83|92.95|91.65|61
1684713000000|2023-05-21 23:50:00|92.96|91.66|92.94|91.64|93.07|91.77|92.92|91.62|112
1684713300000|2023-05-21 23:55:00|92.93|91.63|92.83|91.53|92.95|91.65|92.82|91.52|124
1684713600000|2023-05-22 00:00:00|92.82|91.52|93.01|91.71|93.08|91.78|92.81|91.51|221
1684713900000|2023-05-22 00:05:00|93.02|91.72|93.29|91.99|93.37|92.07|93.01|91.71|212
1684714200000|2023-05-22 00:10:00|93.3|92|93.37|92.07|93.45|92.15|93.28|91.98|149
1684714500000|2023-05-22 00:15:00|93.36|92.06|93.23|91.93|93.39|92.09|93.11|91.81|117
1684714800000|2023-05-22 00:20:00|93.22|91.92|93.04|91.74|93.25|91.95|93.04|91.74|167
1684715100000|2023-05-22 00:25:00|93.03|91.73|92.66|91.36|93.03|91.73|92.55|91.25|381
1684715400000|2023-05-22 00:30:00|92.67|91.37|92.42|91.12|92.68|91.38|92.24|90.94|505
1684715700000|2023-05-22 00:35:00|92.41|91.11|92.63|91.33|92.63|91.33|92.13|90.83|335
1684716000000|2023-05-22 00:40:00|92.62|91.32|92.35|91.05|92.62|91.32|92.3|91|265
1684716300000|2023-05-22 00:45:00|92.34|91.04|92.49|91.19|92.51|91.21|92.1|90.8|436
1684716600000|2023-05-22 00:50:00|92.5|91.2|92.34|91.04|92.5|91.2|92.28|90.98|257
1684716900000|2023-05-22 00:55:00|92.35|91.05|92.41|91.11|92.45|91.15|92.21|90.91|179
1684717200000|2023-05-22 01:00:00|92.42|91.12|92.56|91.26|92.58|91.28|92.29|90.99|218
1684717500000|2023-05-22 01:05:00|92.57|91.27|92.21|90.91|92.57|91.27|92.18|90.88|190
1684717800000|2023-05-22 01:10:00|92.2|90.9|92.12|90.82|92.25|90.95|92.03|90.73|316
1684718100000|2023-05-22 01:15:00|92.11|90.81|92.19|90.89|92.31|91.01|91.96|90.66|328
1684718400000|2023-05-22 01:20:00|92.2|90.9|92.07|90.77|92.2|90.9|91.98|90.68|249
1684718700000|2023-05-22 01:25:00|92.06|90.76|92.14|90.84|92.21|90.91|92.01|90.71|201
1684719000000|2023-05-22 01:30:00|92.13|90.83|91.98|90.68|92.15|90.85|91.91|90.61|210
1684719300000|2023-05-22 01:35:00|91.99|90.69|91.93|90.63|92.02|90.72|91.84|90.54|192
1684719600000|2023-05-22 01:40:00|91.92|90.62|91.95|90.65|91.98|90.68|91.91|90.61|133
1684719900000|2023-05-22 01:45:00|91.94|90.64|91.63|90.33|91.97|90.67|91.57|90.27|214
1684720200000|2023-05-22 01:50:00|91.65|90.35|91.3|90|91.65|90.35|91.26|89.96|358
1684720500000|2023-05-22 01:55:00|91.31|90.01|90.83|89.53|91.31|90.01|90.79|89.49|447
1684720800000|2023-05-22 02:00:00|90.82|89.52|90.94|89.64|90.97|89.67|90.49|89.19|422
1684721100000|2023-05-22 02:05:00|90.95|89.65|90.94|89.64|90.98|89.68|90.84|89.54|358
1684721400000|2023-05-22 02:10:00|90.93|89.63|90.99|89.69|91|89.7|90.77|89.47|228
1684721700000|2023-05-22 02:15:00|90.98|89.68|91.57|90.27|91.59|90.29|90.93|89.63|281
1684722000000|2023-05-22 02:20:00|91.56|90.26|91.55|90.25|91.57|90.27|91.43|90.13|232
1684722300000|2023-05-22 02:25:00|91.56|90.26|91.58|90.28|91.59|90.29|91.49|90.19|117
1684722600000|2023-05-22 02:30:00|91.59|90.29|91.81|90.51|91.84|90.54|91.58|90.28|158
1684722900000|2023-05-22 02:35:00|91.82|90.52|91.78|90.48|91.85|90.55|91.63|90.33|148
1684723200000|2023-05-22 02:40:00|91.79|90.49|91.66|90.36|91.83|90.53|91.64|90.34|144
1684723500000|2023-05-22 02:45:00|91.67|90.37|91.54|90.24|91.67|90.37|91.39|90.09|174
1684723800000|2023-05-22 02:50:00|91.55|90.25|91.61|90.31|91.76|90.46|91.55|90.25|145
1684724100000|2023-05-22 02:55:00|91.62|90.32|91.69|90.39|91.7|90.4|91.55|90.25|100
1684724400000|2023-05-22 03:00:00|91.68|90.38|91.63|90.33|91.68|90.38|91.52|90.22|76
1684724700000|2023-05-22 03:05:00|91.64|90.34|91.68|90.38|91.73|90.43|91.61|90.31|76
1684725000000|2023-05-22 03:10:00|91.69|90.39|91.68|90.38|91.83|90.53|91.63|90.33|143
1684725300000|2023-05-22 03:15:00|91.67|90.37|91.51|90.21|91.71|90.41|91.51|90.21|126
1684725600000|2023-05-22 03:20:00|91.52|90.22|91.75|90.45|91.75|90.45|91.48|90.18|108
1684725900000|2023-05-22 03:25:00|91.74|90.44|91.74|90.44|91.79|90.49|91.68|90.38|85
1684726200000|2023-05-22 03:30:00|91.73|90.43|91.8|90.5|91.81|90.51|91.69|90.39|87
1684726500000|2023-05-22 03:35:00|91.81|90.51|91.67|90.37|91.81|90.51|91.67|90.37|118
1684726800000|2023-05-22 03:40:00|91.68|90.38|91.72|90.42|91.79|90.49|91.6|90.3|126
1684727100000|2023-05-22 03:45:00|91.73|90.43|91.49|90.19|91.73|90.43|91.48|90.18|122
1684727400000|2023-05-22 03:50:00|91.5|90.2|91.54|90.24|91.62|90.32|91.49|90.19|81
1684727700000|2023-05-22 03:55:00|91.53|90.23|91.51|90.21|91.53|90.23|91.39|90.09|88
1684728000000|2023-05-22 04:00:00|91.52|90.22|91.6|90.3|91.61|90.31|91.48|90.18|116
1684728300000|2023-05-22 04:05:00|91.59|90.29|91.4|90.1|91.6|90.3|91.39|90.09|132
1684728600000|2023-05-22 04:10:00|91.41|90.11|91.41|90.11|91.54|90.24|91.38|90.08|87
1684728900000|2023-05-22 04:15:00|91.4|90.1|91.41|90.11|91.51|90.21|91.39|90.09|107
1684729200000|2023-05-22 04:20:00|91.42|90.12|91.4|90.1|91.54|90.24|91.38|90.08|90
1684729500000|2023-05-22 04:25:00|91.39|90.09|91.56|90.26|91.56|90.26|91.39|90.09|83
1684729800000|2023-05-22 04:30:00|91.57|90.27|91.77|90.47|91.78|90.48|91.51|90.21|124
1684730100000|2023-05-22 04:35:00|91.76|90.46|91.79|90.49|91.83|90.53|91.7|90.4|101
1684730400000|2023-05-22 04:40:00|91.8|90.5|91.84|90.54|91.86|90.56|91.7|90.4|117
1684730700000|2023-05-22 04:45:00|91.83|90.53|91.8|90.5|91.84|90.54|91.72|90.42|91
1684731000000|2023-05-22 04:50:00|91.79|90.49|91.76|90.46|91.8|90.5|91.69|90.39|82
1684731300000|2023-05-22 04:55:00|91.75|90.45|91.66|90.36|91.8|90.5|91.65|90.35|71
1684731600000|2023-05-22 05:00:00|91.67|90.37|91.76|90.46|91.78|90.48|91.66|90.36|109
1684731900000|2023-05-22 05:05:00|91.75|90.45|91.66|90.36|91.76|90.46|91.65|90.35|89
1684732200000|2023-05-22 05:10:00|91.67|90.37|91.75|90.45|91.76|90.46|91.62|90.32|82
1684732500000|2023-05-22 05:15:00|91.77|90.47|91.63|90.33|91.77|90.47|91.6|90.3|96
1684732800000|2023-05-22 05:20:00|91.62|90.32|91.75|90.45|91.76|90.46|91.59|90.29|92
1684733100000|2023-05-22 05:25:00|91.76|90.46|91.78|90.48|91.8|90.5|91.74|90.44|87
1684733400000|2023-05-22 05:30:00|91.77|90.47|91.56|90.26|91.78|90.48|91.56|90.26|58
1684733700000|2023-05-22 05:35:00|91.57|90.27|91.6|90.3|91.65|90.35|91.57|90.27|91
1684734000000|2023-05-22 05:40:00|91.61|90.31|91.71|90.41|91.75|90.45|91.61|90.31|134
1684734300000|2023-05-22 05:45:00|91.7|90.4|91.56|90.26|91.76|90.46|91.55|90.25|143
1684734600000|2023-05-22 05:50:00|91.55|90.25|91.58|90.28|91.62|90.32|91.54|90.24|48
1684734900000|2023-05-22 05:55:00|91.59|90.29|91.72|90.42|91.73|90.43|91.58|90.28|73
1684735200000|2023-05-22 06:00:00|91.71|90.41|91.77|90.47|91.77|90.47|91.67|90.37|77
1684735500000|2023-05-22 06:05:00|91.76|90.46|91.67|90.37|91.8|90.5|91.67|90.37|101
1684735800000|2023-05-22 06:10:00|91.68|90.38|91.76|90.46|91.77|90.47|91.66|90.36|79
1684736100000|2023-05-22 06:15:00|91.75|90.45|91.88|90.58|91.91|90.61|91.73|90.43|205
1684736400000|2023-05-22 06:20:00|91.87|90.57|92.25|90.95|92.37|91.07|91.87|90.57|405
1684736700000|2023-05-22 06:25:00|92.24|90.94|92.18|90.88|92.28|90.98|92.12|90.82|191
1684737000000|2023-05-22 06:30:00|92.17|90.87|91.98|90.68|92.29|90.99|91.97|90.67|192
1684737300000|2023-05-22 06:35:00|91.99|90.69|91.89|90.59|91.99|90.69|91.81|90.51|154
1684737600000|2023-05-22 06:40:00|91.9|90.6|91.68|90.38|91.95|90.65|91.67|90.37|202
1684737900000|2023-05-22 06:45:00|91.67|90.37|91.46|90.16|91.76|90.46|91.44|90.14|176
1684738200000|2023-05-22 06:50:00|91.47|90.17|91.47|90.17|91.52|90.22|91.37|90.07|221
1684738500000|2023-05-22 06:55:00|91.48|90.18|91.47|90.17|91.56|90.26|91.46|90.16|116
1684738800000|2023-05-22 07:00:00|91.49|90.19|91.58|90.28|91.65|90.35|91.48|90.18|118
1684739100000|2023-05-22 07:05:00|91.57|90.27|91.59|90.29|91.62|90.32|91.47|90.17|145
1684739400000|2023-05-22 07:10:00|91.58|90.28|91.74|90.44|91.76|90.46|91.58|90.28|130
1684739700000|2023-05-22 07:15:00|91.75|90.45|91.72|90.42|91.79|90.49|91.68|90.38|83
1684740000000|2023-05-22 07:20:00|91.71|90.41|91.62|90.32|91.79|90.49|91.59|90.29|119
1684740300000|2023-05-22 07:25:00|91.61|90.31|91.71|90.41|91.73|90.43|91.6|90.3|105
1684740600000|2023-05-22 07:30:00|91.72|90.42|91.67|90.37|91.74|90.44|91.62|90.32|67
1684740900000|2023-05-22 07:35:00|91.68|90.38|91.78|90.48|91.8|90.5|91.67|90.37|75
1684741200000|2023-05-22 07:40:00|91.77|90.47|91.71|90.41|91.83|90.53|91.67|90.37|95
1684741500000|2023-05-22 07:45:00|91.72|90.42|91.74|90.44|91.78|90.48|91.66|90.36|116
1684741800000|2023-05-22 07:50:00|91.75|90.45|91.74|90.44|91.75|90.45|91.67|90.37|71
1684742100000|2023-05-22 07:55:00|91.75|90.45|91.7|90.4|91.79|90.49|91.69|90.39|70
1684742400000|2023-05-22 08:00:00|91.69|90.39|91.84|90.54|91.85|90.55|91.66|90.36|135
1684742700000|2023-05-22 08:05:00|91.85|90.55|91.89|90.59|91.9|90.6|91.84|90.54|113
1684743000000|2023-05-22 08:10:00|91.9|90.6|91.98|90.68|92|90.7|91.88|90.58|55
1684743300000|2023-05-22 08:15:00|92|90.7|91.97|90.67|92.06|90.76|91.9|90.6|155
1684743600000|2023-05-22 08:20:00|91.98|90.68|91.88|90.58|92|90.7|91.87|90.57|101
1684743900000|2023-05-22 08:25:00|91.89|90.59|91.78|90.48|91.9|90.6|91.77|90.47|123
1684744200000|2023-05-22 08:30:00|91.79|90.49|91.78|90.48|91.91|90.61|91.78|90.48|146
1684744500000|2023-05-22 08:35:00|91.79|90.49|91.73|90.43|91.84|90.54|91.67|90.37|130
1684744800000|2023-05-22 08:40:00|91.74|90.44|91.75|90.45|91.79|90.49|91.73|90.43|45
1684745100000|2023-05-22 08:45:00|91.76|90.46|91.8|90.5|91.87|90.57|91.75|90.45|113
1684745400000|2023-05-22 08:50:00|91.79|90.49|91.78|90.48|91.88|90.58|91.78|90.48|85
1684745700000|2023-05-22 08:55:00|91.79|90.49|91.74|90.44|91.81|90.51|91.73|90.43|96
1684746000000|2023-05-22 09:00:00|91.73|90.43|91.83|90.53|91.84|90.54|91.73|90.43|120
1684746300000|2023-05-22 09:05:00|91.82|90.52|91.87|90.57|91.89|90.59|91.77|90.47|74
1684746600000|2023-05-22 09:10:00|91.86|90.56|91.95|90.65|91.97|90.67|91.83|90.53|83
1684746900000|2023-05-22 09:15:00|91.96|90.66|92.06|90.76|92.12|90.82|91.94|90.64|100
1684747200000|2023-05-22 09:20:00|92.05|90.75|91.93|90.63|92.1|90.8|91.9|90.6|120
1684747500000|2023-05-22 09:25:00|91.92|90.62|91.9|90.6|91.93|90.63|91.83|90.53|101
1684747800000|2023-05-22 09:30:00|91.91|90.61|91.9|90.6|91.99|90.69|91.87|90.57|124
1684748100000|2023-05-22 09:35:00|91.89|90.59|91.91|90.61|91.94|90.64|91.85|90.55|74
1684748400000|2023-05-22 09:40:00|91.92|90.62|92.05|90.75|92.06|90.76|91.91|90.61|111
1684748700000|2023-05-22 09:45:00|92.07|90.77|91.93|90.63|92.11|90.81|91.91|90.61|121
1684749000000|2023-05-22 09:50:00|91.92|90.62|91.88|90.58|92.04|90.74|91.87|90.57|153
1684749300000|2023-05-22 09:55:00|91.89|90.59|92.06|90.76|92.1|90.8|91.89|90.59|141
1684749600000|2023-05-22 10:00:00|92.05|90.75|92.09|90.79|92.11|90.81|91.98|90.68|181
1684749900000|2023-05-22 10:05:00|92.08|90.78|92.09|90.79|92.16|90.86|92.07|90.77|97
1684750200000|2023-05-22 10:10:00|92.06|90.76|92.06|90.76|92.09|90.79|92|90.7|92
1684750500000|2023-05-22 10:15:00|92.05|90.75|91.99|90.69|92.11|90.81|91.98|90.68|72
1684750800000|2023-05-22 10:20:00|91.98|90.68|92.07|90.77|92.08|90.78|91.98|90.68|78
1684751100000|2023-05-22 10:25:00|92.08|90.78|92.03|90.73|92.18|90.88|92.03|90.73|85
1684751400000|2023-05-22 10:30:00|92.04|90.74|91.98|90.68|92.1|90.8|91.95|90.65|105
1684751700000|2023-05-22 10:35:00|91.97|90.67|92.12|90.82|92.13|90.83|91.96|90.66|102
1684752000000|2023-05-22 10:40:00|92.11|90.81|92.11|90.81|92.21|90.91|92.09|90.79|134
1684752300000|2023-05-22 10:45:00|92.1|90.8|92.04|90.74|92.15|90.85|92.03|90.73|107
1684752600000|2023-05-22 10:50:00|92.03|90.73|92.15|90.85|92.15|90.85|92.03|90.73|63
1684752900000|2023-05-22 10:55:00|92.16|90.86|92.18|90.88|92.23|90.93|92.14|90.84|108
1684753200000|2023-05-22 11:00:00|92.19|90.89|92.04|90.74|92.22|90.92|92.04|90.74|88
1684753500000|2023-05-22 11:05:00|92.03|90.73|92.06|90.76|92.11|90.81|92.03|90.73|73
1684753800000|2023-05-22 11:10:00|92.03|90.73|91.95|90.65|92.03|90.73|91.94|90.64|69
1684754100000|2023-05-22 11:15:00|91.96|90.66|91.85|90.55|92.02|90.72|91.82|90.52|82
1684754400000|2023-05-22 11:20:00|91.86|90.56|91.88|90.58|91.94|90.64|91.85|90.55|126
1684754700000|2023-05-22 11:25:00|91.89|90.59|91.84|90.54|91.95|90.65|91.84|90.54|58
1684755000000|2023-05-22 11:30:00|91.83|90.53|91.9|90.6|91.91|90.61|91.76|90.46|103
1684755300000|2023-05-22 11:35:00|91.89|90.59|91.94|90.64|91.96|90.66|91.86|90.56|108
1684755600000|2023-05-22 11:40:00|91.92|90.62|91.87|90.57|91.92|90.62|91.83|90.53|70
1684755900000|2023-05-22 11:45:00|91.86|90.56|91.95|90.65|91.97|90.67|91.86|90.56|80
1684756200000|2023-05-22 11:50:00|91.96|90.66|91.87|90.57|91.96|90.66|91.87|90.57|78
1684756500000|2023-05-22 11:55:00|91.88|90.58|91.93|90.63|91.99|90.69|91.88|90.58|55
1684756800000|2023-05-22 12:00:00|91.92|90.62|91.9|90.6|91.99|90.69|91.83|90.53|183
1684757100000|2023-05-22 12:05:00|91.89|90.59|91.77|90.47|91.93|90.63|91.77|90.47|165
1684757400000|2023-05-22 12:10:00|91.76|90.46|91.76|90.46|91.85|90.55|91.75|90.45|67
1684757700000|2023-05-22 12:15:00|91.77|90.47|91.77|90.47|91.81|90.51|91.76|90.46|42
1684758000000|2023-05-22 12:20:00|91.76|90.46|91.81|90.51|91.85|90.55|91.67|90.37|108
1684758300000|2023-05-22 12:25:00|91.82|90.52|91.76|90.46|91.82|90.52|91.73|90.43|102
1684758600000|2023-05-22 12:30:00|91.78|90.48|91.82|90.52|91.84|90.54|91.69|90.39|107
1684758900000|2023-05-22 12:35:00|91.83|90.53|91.71|90.41|91.84|90.54|91.69|90.39|108
1684759200000|2023-05-22 12:40:00|91.72|90.42|91.61|90.31|91.79|90.49|91.61|90.31|119
1684759500000|2023-05-22 12:45:00|91.62|90.32|91.52|90.22|91.65|90.35|91.46|90.16|190
1684759800000|2023-05-22 12:50:00|91.51|90.21|91.46|90.16|91.59|90.29|91.45|90.15|151
1684760100000|2023-05-22 12:55:00|91.45|90.15|91.45|90.15|91.5|90.2|91.41|90.11|101
1684760400000|2023-05-22 13:00:00|91.44|90.14|91.34|90.04|91.45|90.15|91.21|89.91|236
1684760700000|2023-05-22 13:05:00|91.35|90.05|91.52|90.22|91.52|90.22|91.33|90.03|115
1684761000000|2023-05-22 13:10:00|91.53|90.23|91.56|90.26|91.61|90.31|91.45|90.15|107
1684761300000|2023-05-22 13:15:00|91.57|90.27|91.65|90.35|91.66|90.36|91.5|90.2|73
1684761600000|2023-05-22 13:20:00|91.66|90.36|91.75|90.45|91.81|90.51|91.65|90.35|187
1684761900000|2023-05-22 13:25:00|91.74|90.44|91.6|90.3|91.77|90.47|91.59|90.29|124
1684762200000|2023-05-22 13:30:00|91.59|90.29|91.95|90.65|92.01|90.71|91.59|90.29|312
1684762500000|2023-05-22 13:35:00|91.94|90.64|92.1|90.8|92.12|90.82|91.9|90.6|308
1684762800000|2023-05-22 13:40:00|92.11|90.81|92.46|91.16|92.49|91.19|92.08|90.78|399
1684763100000|2023-05-22 13:45:00|92.45|91.15|92.26|90.96|92.53|91.23|92.21|90.91|320
1684763400000|2023-05-22 13:50:00|92.27|90.97|92.31|91.01|92.37|91.07|92.26|90.96|225
1684763700000|2023-05-22 13:55:00|92.32|91.02|92.19|90.89|92.32|91.02|92.16|90.86|136
1684764000000|2023-05-22 14:00:00|92.18|90.88|91.86|90.56|92.35|91.05|91.76|90.46|371
1684764300000|2023-05-22 14:05:00|91.85|90.55|91.71|90.41|91.99|90.69|91.63|90.33|337
1684764600000|2023-05-22 14:10:00|91.7|90.4|91.93|90.63|92.02|90.72|91.63|90.33|327
1684764900000|2023-05-22 14:15:00|91.92|90.62|91.93|90.63|92.09|90.79|91.88|90.58|174
1684765200000|2023-05-22 14:20:00|91.94|90.64|92.03|90.73|92.03|90.73|91.86|90.56|185
1684765500000|2023-05-22 14:25:00|92.08|90.78|92.01|90.71|92.13|90.83|91.98|90.68|290
1684765800000|2023-05-22 14:30:00|92.02|90.72|92.12|90.82|92.19|90.89|92|90.7|206
1684766100000|2023-05-22 14:35:00|92.13|90.83|92.12|90.82|92.14|90.84|92.05|90.75|145
1684766400000|2023-05-22 14:40:00|92.13|90.83|91.91|90.61|92.13|90.83|91.84|90.54|231
1684766700000|2023-05-22 14:45:00|91.92|90.62|91.93|90.63|91.94|90.64|91.8|90.5|118
1684767000000|2023-05-22 14:50:00|91.92|90.62|91.89|90.59|91.96|90.66|91.82|90.52|156
1684767300000|2023-05-22 14:55:00|91.9|90.6|92.07|90.77|92.08|90.78|91.88|90.58|130
1684767600000|2023-05-22 15:00:00|92.08|90.78|91.9|90.6|92.15|90.85|91.88|90.58|199
1684767900000|2023-05-22 15:05:00|91.91|90.61|91.87|90.57|91.92|90.62|91.82|90.52|201
1684768200000|2023-05-22 15:10:00|91.86|90.56|91.75|90.45|91.89|90.59|91.74|90.44|92
1684768500000|2023-05-22 15:15:00|91.76|90.46|91.65|90.35|91.83|90.53|91.64|90.34|168
1684768800000|2023-05-22 15:20:00|91.64|90.34|91.81|90.51|91.82|90.52|91.58|90.28|189
1684769100000|2023-05-22 15:25:00|91.8|90.5|91.62|90.32|91.84|90.54|91.61|90.31|150
1684769400000|2023-05-22 15:30:00|91.63|90.33|91.66|90.36|91.77|90.47|91.59|90.29|146
1684769700000|2023-05-22 15:35:00|91.67|90.37|91.75|90.45|91.75|90.45|91.62|90.32|127
1684770000000|2023-05-22 15:40:00|91.76|90.46|91.76|90.46|91.83|90.53|91.7|90.4|167
1684770300000|2023-05-22 15:45:00|91.75|90.45|91.7|90.4|91.79|90.49|91.7|90.4|166
1684770600000|2023-05-22 15:50:00|91.69|90.39|91.79|90.49|91.85|90.55|91.68|90.38|114
1684770900000|2023-05-22 15:55:00|91.8|90.5|91.76|90.46|91.84|90.54|91.76|90.46|82
1684771200000|2023-05-22 16:00:00|91.77|90.47|91.81|90.51|91.82|90.52|91.68|90.38|156
1684771500000|2023-05-22 16:05:00|91.82|90.52|91.93|90.63|91.95|90.65|91.78|90.48|110
1684771800000|2023-05-22 16:10:00|91.94|90.64|91.98|90.68|92.05|90.75|91.91|90.61|166
1684772100000|2023-05-22 16:15:00|91.99|90.69|91.8|90.5|92.01|90.71|91.77|90.47|140
1684772400000|2023-05-22 16:20:00|91.81|90.51|91.55|90.25|91.81|90.51|91.53|90.23|195
1684772700000|2023-05-22 16:25:00|91.54|90.24|91.66|90.36|91.74|90.44|91.54|90.24|158
1684773000000|2023-05-22 16:30:00|91.65|90.35|91.68|90.38|91.74|90.44|91.63|90.33|89
1684773300000|2023-05-22 16:35:00|91.69|90.39|91.72|90.42|91.82|90.52|91.69|90.39|124
1684773600000|2023-05-22 16:40:00|91.74|90.44|91.78|90.48|91.82|90.52|91.68|90.38|99
1684773900000|2023-05-22 16:45:00|91.79|90.49|91.59|90.29|91.79|90.49|91.59|90.29|136
1684774200000|2023-05-22 16:50:00|91.6|90.3|91.6|90.3|91.66|90.36|91.57|90.27|146
1684774500000|2023-05-22 16:55:00|91.59|90.29|91.65|90.35|91.67|90.37|91.58|90.28|87
1684774800000|2023-05-22 17:00:00|91.66|90.36|91.5|90.2|91.72|90.42|91.49|90.19|181
1684775100000|2023-05-22 17:05:00|91.49|90.19|91.31|90.01|91.5|90.2|91.29|89.99|170
1684775400000|2023-05-22 17:10:00|91.33|90.03|91.32|90.02|91.39|90.09|91.27|89.97|227
1684775700000|2023-05-22 17:15:00|91.29|89.99|91.37|90.07|91.39|90.09|91.23|89.93|231
1684776000000|2023-05-22 17:20:00|91.38|90.08|91.43|90.13|91.44|90.14|91.29|89.99|181
1684776300000|2023-05-22 17:25:00|91.44|90.14|91.4|90.1|91.44|90.14|91.29|89.99|87
1684776600000|2023-05-22 17:30:00|91.39|90.09|91.58|90.28|91.61|90.31|91.39|90.09|130
1684776900000|2023-05-22 17:35:00|91.59|90.29|91.62|90.32|91.63|90.33|91.53|90.23|114
1684777200000|2023-05-22 17:40:00|91.63|90.33|91.63|90.33|91.68|90.38|91.59|90.29|81
1684777500000|2023-05-22 17:45:00|91.64|90.34|91.66|90.36|91.71|90.41|91.63|90.33|91
1684777800000|2023-05-22 17:50:00|91.67|90.37|91.72|90.42|91.74|90.44|91.62|90.32|95
1684778100000|2023-05-22 17:55:00|91.71|90.41|91.7|90.4|91.75|90.45|91.63|90.33|115
1684778400000|2023-05-22 18:00:00|91.69|90.39|91.68|90.38|91.74|90.44|91.66|90.36|115
1684778700000|2023-05-22 18:05:00|91.67|90.37|91.57|90.27|91.67|90.37|91.53|90.23|118
1684779000000|2023-05-22 18:10:00|91.58|90.28|91.6|90.3|91.6|90.3|91.54|90.24|92
1684779300000|2023-05-22 18:15:00|91.59|90.29|91.73|90.43|91.75|90.45|91.58|90.28|111
1684779600000|2023-05-22 18:20:00|91.72|90.42|91.74|90.44|91.83|90.53|91.72|90.42|158
1684779900000|2023-05-22 18:25:00|91.73|90.43|91.79|90.49|91.83|90.53|91.73|90.43|74
1684780200000|2023-05-22 18:30:00|91.78|90.48|91.79|90.49|91.84|90.54|91.76|90.46|71
1684780500000|2023-05-22 18:35:00|91.81|90.51|91.71|90.41|91.81|90.51|91.71|90.41|74
1684780800000|2023-05-22 18:40:00|91.72|90.42|91.7|90.4|91.73|90.43|91.67|90.37|73
1684781100000|2023-05-22 18:45:00|91.69|90.39|91.64|90.34|91.72|90.42|91.54|90.24|113
1684781400000|2023-05-22 18:50:00|91.63|90.33|91.61|90.31|91.67|90.37|91.57|90.27|82
1684781700000|2023-05-22 18:55:00|91.6|90.3|91.6|90.3|91.62|90.32|91.55|90.25|54
1684782000000|2023-05-22 19:00:00|91.59|90.29|91.57|90.27|91.64|90.34|91.53|90.23|88
1684782300000|2023-05-22 19:05:00|91.58|90.28|91.61|90.31|91.62|90.32|91.56|90.26|61
1684782600000|2023-05-22 19:10:00|91.6|90.3|91.55|90.25|91.61|90.31|91.52|90.22|65
1684782900000|2023-05-22 19:15:00|91.54|90.24|91.46|90.16|91.55|90.25|91.41|90.11|83
1684783200000|2023-05-22 19:20:00|91.45|90.15|91.41|90.11|91.45|90.15|91.38|90.08|83
1684783500000|2023-05-22 19:25:00|91.39|90.09|91.32|90.02|91.44|90.14|91.27|89.97|167
1684783800000|2023-05-22 19:30:00|91.33|90.03|91.31|90.01|91.35|90.05|91.3|90|70
1684784100000|2023-05-22 19:35:00|91.3|90|91.38|90.08|91.39|90.09|91.25|89.95|91
1684784400000|2023-05-22 19:40:00|91.37|90.07|91.39|90.09|91.39|90.09|91.34|90.04|37
1684784700000|2023-05-22 19:45:00|91.4|90.1|91.41|90.11|91.48|90.18|91.37|90.07|106
1684785000000|2023-05-22 19:50:00|91.42|90.12|91.4|90.1|91.44|90.14|91.33|90.03|118
1684785300000|2023-05-22 19:55:00|91.38|90.08|91.46|90.16|91.47|90.17|91.36|90.06|64
1684785600000|2023-05-22 20:00:00|91.47|90.17|91.45|90.15|91.49|90.19|91.37|90.07|121
1684785900000|2023-05-22 20:05:00|91.44|90.14|91.46|90.16|91.46|90.16|91.41|90.11|26
1684786200000|2023-05-22 20:10:00|91.45|90.15|91.45|90.15|91.47|90.17|91.42|90.12|29
1684786500000|2023-05-22 20:15:00|91.44|90.14|91.43|90.13|91.46|90.16|91.41|90.11|46
1684786800000|2023-05-22 20:20:00|91.44|90.14|91.33|90.03|91.44|90.14|91.33|90.03|55
1684787100000|2023-05-22 20:25:00|91.35|90.05|91.36|90.06|91.39|90.09|91.31|90.01|64
1684787400000|2023-05-22 20:30:00|91.35|90.05|91.49|90.19|91.5|90.2|91.35|90.05|43
1684787700000|2023-05-22 20:35:00|91.48|90.18|91.6|90.3|91.6|90.3|91.48|90.18|28
1684788000000|2023-05-22 20:40:00|91.59|90.29|91.61|90.31|91.61|90.31|91.58|90.28|9
1684788300000|2023-05-22 20:45:00|91.62|90.32|91.64|90.34|91.7|90.4|91.59|90.29|54
1684788600000|2023-05-22 20:50:00|91.63|90.33|91.64|90.34|91.71|90.41|91.57|90.27|140
1684788900000|2023-05-22 20:55:00|91.63|90.33|91.57|90.27|91.64|90.34|91.55|90.25|60
1684789200000|2023-05-22 21:00:00|91.58|90.28|91.64|90.34|91.64|90.34|91.57|90.27|26
1684789500000|2023-05-22 21:05:00|91.65|90.35|91.66|90.36|91.67|90.37|91.58|90.28|31
1684789800000|2023-05-22 21:10:00|91.65|90.35|91.56|90.26|91.65|90.35|91.55|90.25|45
1684790100000|2023-05-22 21:15:00|91.57|90.27|91.56|90.26|91.57|90.27|91.53|90.23|28
1684790400000|2023-05-22 21:20:00|91.57|90.27|91.71|90.41|91.71|90.41|91.57|90.27|34
1684790700000|2023-05-22 21:25:00|91.7|90.4|91.78|90.48|91.82|90.52|91.7|90.4|56
1684791000000|2023-05-22 21:30:00|91.79|90.49|91.85|90.55|91.85|90.55|91.78|90.48|47
1684791300000|2023-05-22 21:35:00|91.86|90.56|91.87|90.57|91.88|90.58|91.85|90.55|14
1684791600000|2023-05-22 21:40:00|91.86|90.56|91.76|90.46|91.86|90.56|91.76|90.46|34
1684791900000|2023-05-22 21:45:00|91.75|90.45|91.76|90.46|91.76|90.46|91.75|90.45|4
1684792200000|2023-05-22 21:50:00|91.77|90.47|91.7|90.4|91.77|90.47|91.67|90.37|26
1684792500000|2023-05-22 21:55:00|91.71|90.41|91.68|90.38|91.71|90.41|91.68|90.38|20
1684792800000|2023-05-22 22:00:00|91.69|90.39|91.76|90.46|91.81|90.51|91.66|90.36|64
1684793100000|2023-05-22 22:05:00|91.77|90.47|91.78|90.48|91.81|90.51|91.76|90.46|60
1684793400000|2023-05-22 22:10:00|91.77|90.47|91.73|90.43|91.79|90.49|91.72|90.42|94
1684793700000|2023-05-22 22:15:00|91.72|90.42|91.74|90.44|91.76|90.46|91.72|90.42|23
1684794000000|2023-05-22 22:20:00|91.73|90.43|91.65|90.35|91.73|90.43|91.63|90.33|79
1684794300000|2023-05-22 22:25:00|91.64|90.34|91.73|90.43|91.73|90.43|91.64|90.34|44
1684794600000|2023-05-22 22:30:00|91.71|90.41|91.66|90.36|91.72|90.42|91.59|90.29|91
1684794900000|2023-05-22 22:35:00|91.67|90.37|91.81|90.51|91.81|90.51|91.67|90.37|88
1684795200000|2023-05-22 22:40:00|91.8|90.5|91.74|90.44|91.81|90.51|91.72|90.42|66
1684795500000|2023-05-22 22:45:00|91.73|90.43|91.65|90.35|91.74|90.44|91.63|90.33|77
1684795800000|2023-05-22 22:50:00|91.64|90.34|91.73|90.43|91.74|90.44|91.6|90.3|56
1684796100000|2023-05-22 22:55:00|91.74|90.44|91.67|90.37|91.75|90.45|91.66|90.36|58
1684796400000|2023-05-22 23:00:00|91.66|90.36|91.67|90.37|91.75|90.45|91.6|90.3|146
1684796700000|2023-05-22 23:05:00|91.69|90.39|91.72|90.42|91.72|90.42|91.67|90.37|53
1684797000000|2023-05-22 23:10:00|91.71|90.41|91.7|90.4|91.72|90.42|91.67|90.37|81
1684797300000|2023-05-22 23:15:00|91.69|90.39|91.58|90.28|91.7|90.4|91.56|90.26|70
1684797600000|2023-05-22 23:20:00|91.57|90.27|91.61|90.31|91.64|90.34|91.55|90.25|115
1684797900000|2023-05-22 23:25:00|91.59|90.29|91.57|90.27|91.61|90.31|91.57|90.27|32
1684798200000|2023-05-22 23:30:00|91.58|90.28|91.52|90.22|91.61|90.31|91.51|90.21|46
1684798500000|2023-05-22 23:35:00|91.53|90.23|91.54|90.24|91.56|90.26|91.51|90.21|17
1684798800000|2023-05-22 23:40:00|91.55|90.25|91.48|90.18|91.55|90.25|91.43|90.13|57
1684799100000|2023-05-22 23:45:00|91.47|90.17|91.47|90.17|91.51|90.21|91.46|90.16|60
1684799400000|2023-05-22 23:50:00|91.46|90.16|91.49|90.19|91.5|90.2|91.46|90.16|57
1684799700000|2023-05-22 23:55:00|91.5|90.2|91.5|90.2|91.56|90.26|91.48|90.18|62
1684800000000|2023-05-23 00:00:00|91.51|90.21|91.46|90.16|91.51|90.21|91.39|90.09|62
1684800300000|2023-05-23 00:05:00|91.45|90.15|91.48|90.18|91.5|90.2|91.45|90.15|30
1684800600000|2023-05-23 00:10:00|91.47|90.17|91.42|90.12|91.48|90.18|91.41|90.11|61
1684800900000|2023-05-23 00:15:00|91.43|90.13|91.39|90.09|91.44|90.14|91.39|90.09|43
1684801200000|2023-05-23 00:20:00|91.38|90.08|91.37|90.07|91.41|90.11|91.36|90.06|57
1684801500000|2023-05-23 00:25:00|91.36|90.06|91.43|90.13|91.44|90.14|91.24|89.94|124
1684801800000|2023-05-23 00:30:00|91.44|90.14|91.58|90.28|91.58|90.28|91.44|90.14|127
1684802100000|2023-05-23 00:35:00|91.59|90.29|91.71|90.41|91.71|90.41|91.57|90.27|140
1684802400000|2023-05-23 00:40:00|91.7|90.4|91.71|90.41|91.75|90.45|91.68|90.38|99
1684802700000|2023-05-23 00:45:00|91.7|90.4|91.66|90.36|91.74|90.44|91.64|90.34|105
1684803000000|2023-05-23 00:50:00|91.67|90.37|91.48|90.18|91.67|90.37|91.48|90.18|166
1684803300000|2023-05-23 00:55:00|91.47|90.17|91.17|89.87|91.47|90.17|91.06|89.76|307
1684803600000|2023-05-23 01:00:00|91.18|89.88|91.43|90.13|91.45|90.15|91.14|89.84|225
1684803900000|2023-05-23 01:05:00|91.42|90.12|91.36|90.06|91.47|90.17|91.31|90.01|116
1684804200000|2023-05-23 01:10:00|91.35|90.05|91.42|90.12|91.44|90.14|91.29|89.99|165
1684804500000|2023-05-23 01:15:00|91.41|90.11|91.48|90.18|91.49|90.19|91.35|90.05|135
1684804800000|2023-05-23 01:20:00|91.49|90.19|91.35|90.05|91.5|90.2|91.3|90|104
1684805100000|2023-05-23 01:25:00|91.34|90.04|91.79|90.49|91.81|90.51|91.32|90.02|182
1684805400000|2023-05-23 01:30:00|91.8|90.5|92.07|90.77|92.29|90.99|91.79|90.49|517
1684805700000|2023-05-23 01:35:00|92.08|90.78|92.04|90.74|92.2|90.9|91.94|90.64|348
1684806000000|2023-05-23 01:40:00|92.05|90.75|92.11|90.81|92.18|90.88|92.05|90.75|163
1684806300000|2023-05-23 01:45:00|92.12|90.82|92.15|90.85|92.22|90.92|92.11|90.81|180
1684806600000|2023-05-23 01:50:00|92.14|90.84|92.16|90.86|92.24|90.94|92.09|90.79|95
1684806900000|2023-05-23 01:55:00|92.15|90.85|91.98|90.68|92.15|90.85|91.95|90.65|148
1684807200000|2023-05-23 02:00:00|91.99|90.69|92.26|90.96|92.27|90.97|91.99|90.69|154
1684807500000|2023-05-23 02:05:00|92.27|90.97|92.3|91|92.32|91.02|92.19|90.89|112
1684807800000|2023-05-23 02:10:00|92.31|91.01|92.26|90.96|92.35|91.05|92.24|90.94|110
1684808100000|2023-05-23 02:15:00|92.27|90.97|92.29|90.99|92.36|91.06|92.23|90.93|159
1684808400000|2023-05-23 02:20:00|92.28|90.98|92.15|90.85|92.36|91.06|92.14|90.84|132
1684808700000|2023-05-23 02:25:00|92.16|90.86|92.24|90.94|92.25|90.95|92.13|90.83|93
1684809000000|2023-05-23 02:30:00|92.23|90.93|92.07|90.77|92.27|90.97|92.04|90.74|121
1684809300000|2023-05-23 02:35:00|92.06|90.76|92.05|90.75|92.15|90.85|92.04|90.74|105
1684809600000|2023-05-23 02:40:00|92.04|90.74|92.1|90.8|92.13|90.83|92.04|90.74|60
1684809900000|2023-05-23 02:45:00|92.11|90.81|92.12|90.82|92.17|90.87|92.1|90.8|81
1684810200000|2023-05-23 02:50:00|92.11|90.81|92.24|90.94|92.25|90.95|92.11|90.81|69
1684810500000|2023-05-23 02:55:00|92.23|90.93|92.35|91.05|92.42|91.12|92.21|90.91|191
1684810800000|2023-05-23 03:00:00|92.36|91.06|92.43|91.13|92.48|91.18|92.35|91.05|200
1684811100000|2023-05-23 03:05:00|92.42|91.12|92.57|91.27|92.58|91.28|92.4|91.1|100
1684811400000|2023-05-23 03:10:00|92.58|91.28|92.66|91.36|92.67|91.37|92.56|91.26|214
1684811700000|2023-05-23 03:15:00|92.65|91.35|92.9|91.6|92.96|91.66|92.65|91.35|289
1684812000000|2023-05-23 03:20:00|92.91|91.61|93.37|92.07|93.38|92.08|92.91|91.61|527
1684812300000|2023-05-23 03:25:00|93.38|92.08|93.27|91.97|93.45|92.15|93.15|91.85|374
1684812600000|2023-05-23 03:30:00|93.26|91.96|93.29|91.99|93.43|92.13|93.26|91.96|258
1684812900000|2023-05-23 03:35:00|93.28|91.98|93.47|92.17|93.54|92.24|93.28|91.98|229
1684813200000|2023-05-23 03:40:00|93.46|92.16|93.44|92.14|93.59|92.29|93.42|92.12|205
1684813500000|2023-05-23 03:45:00|93.45|92.15|93.35|92.05|93.54|92.24|93.34|92.04|186
1684813800000|2023-05-23 03:50:00|93.34|92.04|93.66|92.36|93.78|92.48|93.34|92.04|216
1684814100000|2023-05-23 03:55:00|93.67|92.37|93.4|92.1|93.74|92.44|93.38|92.08|258
1684814400000|2023-05-23 04:00:00|93.39|92.09|93.25|91.95|93.5|92.2|93.24|91.94|239
1684814700000|2023-05-23 04:05:00|93.26|91.96|93.19|91.89|93.42|92.12|93.18|91.88|177
1684815000000|2023-05-23 04:10:00|93.17|91.87|93.02|91.72|93.25|91.95|93|91.7|175
1684815300000|2023-05-23 04:15:00|93.01|91.71|93.23|91.93|93.28|91.98|93.01|91.71|171
1684815600000|2023-05-23 04:20:00|93.24|91.94|93.21|91.91|93.32|92.02|93.21|91.91|119
1684815900000|2023-05-23 04:25:00|93.22|91.92|93.11|91.81|93.22|91.92|93.07|91.77|122
1684816200000|2023-05-23 04:30:00|93.1|91.8|93.03|91.73|93.18|91.88|93.03|91.73|148
1684816500000|2023-05-23 04:35:00|93.04|91.74|92.9|91.6|93.08|91.78|92.88|91.58|149
1684816800000|2023-05-23 04:40:00|92.89|91.59|92.99|91.69|92.99|91.69|92.87|91.57|137
1684817100000|2023-05-23 04:45:00|92.98|91.68|92.99|91.69|93.1|91.8|92.94|91.64|120
1684817400000|2023-05-23 04:50:00|93|91.7|92.97|91.67|93.02|91.72|92.92|91.62|92
1684817700000|2023-05-23 04:55:00|92.96|91.66|93.03|91.73|93.04|91.74|92.96|91.66|105
1684818000000|2023-05-23 05:00:00|93.04|91.74|92.92|91.62|93.08|91.78|92.89|91.59|150
1684818300000|2023-05-23 05:05:00|92.91|91.61|93.15|91.85|93.15|91.85|92.91|91.61|158
1684818600000|2023-05-23 05:10:00|93.16|91.86|93.27|91.97|93.28|91.98|93.13|91.83|211
1684818900000|2023-05-23 05:15:00|93.26|91.96|93.08|91.78|93.27|91.97|93.06|91.76|117
1684819200000|2023-05-23 05:20:00|93.07|91.77|93.09|91.79|93.14|91.84|93.06|91.76|129
1684819500000|2023-05-23 05:25:00|93.1|91.8|92.95|91.65|93.25|91.95|92.94|91.64|230
1684819800000|2023-05-23 05:30:00|92.96|91.66|92.96|91.66|93.06|91.76|92.95|91.65|172
1684820100000|2023-05-23 05:35:00|92.97|91.67|93.03|91.73|93.07|91.77|92.94|91.64|150
1684820400000|2023-05-23 05:40:00|93.04|91.74|92.94|91.64|93.11|91.81|92.91|91.61|110
1684820700000|2023-05-23 05:45:00|92.95|91.65|93.05|91.75|93.05|91.75|92.94|91.64|83
1684821000000|2023-05-23 05:50:00|93.06|91.76|93.11|91.81|93.13|91.83|93.03|91.73|146
1684821300000|2023-05-23 05:55:00|93.12|91.82|93.07|91.77|93.13|91.83|93.05|91.75|79
1684821600000|2023-05-23 06:00:00|93.08|91.78|93.25|91.95|93.45|92.15|93.08|91.78|244
1684821900000|2023-05-23 06:05:00|93.26|91.96|93.12|91.82|93.33|92.03|93.1|91.8|111
1684822200000|2023-05-23 06:10:00|93.13|91.83|93.31|92.01|93.31|92.01|93.12|91.82|186
1684822500000|2023-05-23 06:15:00|93.3|92|93.17|91.87|93.32|92.02|93.16|91.86|148
1684822800000|2023-05-23 06:20:00|93.16|91.86|93.09|91.79|93.18|91.88|93.08|91.78|119
1684823100000|2023-05-23 06:25:00|93.1|91.8|93.02|91.72|93.11|91.81|93.02|91.72|83
1684823400000|2023-05-23 06:30:00|93.03|91.73|92.93|91.63|93.07|91.77|92.93|91.63|143
1684823700000|2023-05-23 06:35:00|92.92|91.62|92.58|91.28|92.97|91.67|92.58|91.28|256
1684824000000|2023-05-23 06:40:00|92.59|91.29|92.66|91.36|92.66|91.36|92.56|91.26|138
1684824300000|2023-05-23 06:45:00|92.67|91.37|92.5|91.2|92.68|91.38|92.45|91.15|135
1684824600000|2023-05-23 06:50:00|92.51|91.21|92.55|91.25|92.55|91.25|92.47|91.17|114
1684824900000|2023-05-23 06:55:00|92.56|91.26|92.6|91.3|92.64|91.34|92.56|91.26|91
1684825200000|2023-05-23 07:00:00|92.59|91.29|92.63|91.33|92.65|91.35|92.57|91.27|92
1684825500000|2023-05-23 07:05:00|92.62|91.32|92.65|91.35|92.68|91.38|92.61|91.31|88
1684825800000|2023-05-23 07:10:00|92.63|91.33|92.46|91.16|92.63|91.33|92.46|91.16|105
1684826100000|2023-05-23 07:15:00|92.45|91.15|92.63|91.33|92.63|91.33|92.45|91.15|98
1684826400000|2023-05-23 07:20:00|92.64|91.34|92.67|91.37|92.67|91.37|92.6|91.3|70
1684826700000|2023-05-23 07:25:00|92.66|91.36|92.43|91.13|92.67|91.37|92.42|91.12|95
1684827000000|2023-05-23 07:30:00|92.42|91.12|92.35|91.05|92.44|91.14|92.17|90.87|262
1684827300000|2023-05-23 07:35:00|92.34|91.04|92.36|91.06|92.42|91.12|92.3|91|203
1684827600000|2023-05-23 07:40:00|92.37|91.07|92.47|91.17|92.52|91.22|92.37|91.07|130
1684827900000|2023-05-23 07:45:00|92.48|91.18|92.42|91.12|92.48|91.18|92.36|91.06|117
1684828200000|2023-05-23 07:50:00|92.41|91.11|92.54|91.24|92.55|91.25|92.39|91.09|96
1684828500000|2023-05-23 07:55:00|92.53|91.23|92.62|91.32|92.62|91.32|92.53|91.23|76
1684828800000|2023-05-23 08:00:00|92.63|91.33|92.56|91.26|92.65|91.35|92.5|91.2|170
1684829100000|2023-05-23 08:05:00|92.55|91.25|92.41|91.11|92.56|91.26|92.39|91.09|129
1684829400000|2023-05-23 08:10:00|92.42|91.12|92.44|91.14|92.45|91.15|92.32|91.02|117
1684829700000|2023-05-23 08:15:00|92.45|91.15|92.34|91.04|92.48|91.18|92.32|91.02|136
1684830000000|2023-05-23 08:20:00|92.32|91.02|92.33|91.03|92.39|91.09|92.31|91.01|108
1684830300000|2023-05-23 08:25:00|92.32|91.02|92.43|91.13|92.44|91.14|92.31|91.01|110
1684830600000|2023-05-23 08:30:00|92.44|91.14|92.45|91.15|92.48|91.18|92.38|91.08|81
1684830900000|2023-05-23 08:35:00|92.44|91.14|92.43|91.13|92.47|91.17|92.42|91.12|69
1684831200000|2023-05-23 08:40:00|92.42|91.12|92.53|91.23|92.56|91.26|92.4|91.1|129
1684831500000|2023-05-23 08:45:00|92.54|91.24|92.49|91.19|92.56|91.26|92.47|91.17|70
1684831800000|2023-05-23 08:50:00|92.5|91.2|92.54|91.24|92.56|91.26|92.48|91.18|66
1684832100000|2023-05-23 08:55:00|92.53|91.23|92.39|91.09|92.55|91.25|92.37|91.07|94
1684832400000|2023-05-23 09:00:00|92.4|91.1|92.39|91.09|92.41|91.11|92.36|91.06|71
1684832700000|2023-05-23 09:05:00|92.41|91.11|92.36|91.06|92.53|91.23|92.35|91.05|98
1684833000000|2023-05-23 09:10:00|92.37|91.07|92.35|91.05|92.43|91.13|92.32|91.02|81
1684833300000|2023-05-23 09:15:00|92.36|91.06|92.33|91.03|92.37|91.07|92.31|91.01|77
1684833600000|2023-05-23 09:20:00|92.34|91.04|92.41|91.11|92.42|91.12|92.3|91|66
1684833900000|2023-05-23 09:25:00|92.4|91.1|92.54|91.24|92.54|91.24|92.37|91.07|79
1684834200000|2023-05-23 09:30:00|92.53|91.23|92.54|91.24|92.57|91.27|92.51|91.21|64
1684834500000|2023-05-23 09:35:00|92.55|91.25|92.6|91.3|92.62|91.32|92.51|91.21|45
1684834800000|2023-05-23 09:40:00|92.61|91.31|92.54|91.24|92.62|91.32|92.49|91.19|83
1684835100000|2023-05-23 09:45:00|92.53|91.23|92.55|91.25|92.59|91.29|92.51|91.21|74
1684835400000|2023-05-23 09:50:00|92.56|91.26|92.41|91.11|92.56|91.26|92.41|91.11|67
1684835700000|2023-05-23 09:55:00|92.4|91.1|92.39|91.09|92.42|91.12|92.35|91.05|112
1684836000000|2023-05-23 10:00:00|92.4|91.1|92.36|91.06|92.42|91.12|92.33|91.03|82
1684836300000|2023-05-23 10:05:00|92.35|91.05|92.37|91.07|92.37|91.07|92.31|91.01|71
1684836600000|2023-05-23 10:10:00|92.36|91.06|92.47|91.17|92.49|91.19|92.36|91.06|58
1684836900000|2023-05-23 10:15:00|92.48|91.18|92.45|91.15|92.49|91.19|92.42|91.12|52
1684837200000|2023-05-23 10:20:00|92.44|91.14|92.46|91.16|92.47|91.17|92.41|91.11|57
1684837500000|2023-05-23 10:25:00|92.47|91.17|92.47|91.17|92.49|91.19|92.46|91.16|51
1684837800000|2023-05-23 10:30:00|92.46|91.16|92.5|91.2|92.51|91.21|92.46|91.16|73
1684838100000|2023-05-23 10:35:00|92.49|91.19|92.48|91.18|92.53|91.23|92.47|91.17|67
1684838400000|2023-05-23 10:40:00|92.46|91.16|92.49|91.19|92.5|91.2|92.46|91.16|32
1684838700000|2023-05-23 10:45:00|92.5|91.2|92.48|91.18|92.55|91.25|92.47|91.17|49
1684839000000|2023-05-23 10:50:00|92.49|91.19|92.48|91.18|92.5|91.2|92.46|91.16|67
1684839300000|2023-05-23 10:55:00|92.47|91.17|92.51|91.21|92.54|91.24|92.47|91.17|54
1684839600000|2023-05-23 11:00:00|92.52|91.22|92.48|91.18|92.54|91.24|92.43|91.13|88
1684839900000|2023-05-23 11:05:00|92.47|91.17|92.4|91.1|92.47|91.17|92.4|91.1|80
1684840200000|2023-05-23 11:10:00|92.41|91.11|92.38|91.08|92.41|91.11|92.31|91.01|85
1684840500000|2023-05-23 11:15:00|92.39|91.09|92.4|91.1|92.43|91.13|92.35|91.05|76
1684840800000|2023-05-23 11:20:00|92.39|91.09|92.37|91.07|92.39|91.09|92.36|91.06|23
1684841100000|2023-05-23 11:25:00|92.38|91.08|92.44|91.14|92.46|91.16|92.36|91.06|41
1684841400000|2023-05-23 11:30:00|92.45|91.15|92.4|91.1|92.47|91.17|92.39|91.09|47
1684841700000|2023-05-23 11:35:00|92.41|91.11|92.41|91.11|92.43|91.13|92.4|91.1|35
1684842000000|2023-05-23 11:40:00|92.4|91.1|92.41|91.11|92.43|91.13|92.35|91.05|51
1684842300000|2023-05-23 11:45:00|92.42|91.12|92.42|91.12|92.45|91.15|92.38|91.08|61
1684842600000|2023-05-23 11:50:00|92.41|91.11|92.39|91.09|92.45|91.15|92.36|91.06|59
1684842900000|2023-05-23 11:55:00|92.4|91.1|92.42|91.12|92.45|91.15|92.38|91.08|83
1684843200000|2023-05-23 12:00:00|92.43|91.13|92.33|91.03|92.48|91.18|92.32|91.02|217
1684843500000|2023-05-23 12:05:00|92.34|91.04|92.2|90.9|92.41|91.11|92.18|90.88|111
1684843800000|2023-05-23 12:10:00|92.19|90.89|92.27|90.97|92.3|91|92.19|90.89|89
1684844100000|2023-05-23 12:15:00|92.28|90.98|92.36|91.06|92.38|91.08|92.27|90.97|98
1684844400000|2023-05-23 12:20:00|92.37|91.07|92.37|91.07|92.38|91.08|92.27|90.97|78
1684844700000|2023-05-23 12:25:00|92.36|91.06|92.53|91.23|92.54|91.24|92.35|91.05|118
1684845000000|2023-05-23 12:30:00|92.54|91.24|92.47|91.17|92.55|91.25|92.43|91.13|66
1684845300000|2023-05-23 12:35:00|92.46|91.16|92.53|91.23|92.54|91.24|92.43|91.13|102
1684845600000|2023-05-23 12:40:00|92.54|91.24|92.34|91.04|92.54|91.24|92.34|91.04|125
1684845900000|2023-05-23 12:45:00|92.35|91.05|92.24|90.94|92.37|91.07|92.19|90.89|187
1684846200000|2023-05-23 12:50:00|92.25|90.95|92.27|90.97|92.33|91.03|92.21|90.91|114
1684846500000|2023-05-23 12:55:00|92.28|90.98|92.26|90.96|92.3|91|92.21|90.91|56
1684846800000|2023-05-23 13:00:00|92.25|90.95|92.28|90.98|92.3|91|92.19|90.89|79
1684847100000|2023-05-23 13:05:00|92.27|90.97|92.2|90.9|92.29|90.99|92.16|90.86|168
1684847400000|2023-05-23 13:10:00|92.19|90.89|92.23|90.93|92.25|90.95|92.18|90.88|83
1684847700000|2023-05-23 13:15:00|92.24|90.94|92.29|90.99|92.32|91.02|92.24|90.94|38
1684848000000|2023-05-23 13:20:00|92.28|90.98|92.21|90.91|92.28|90.98|92.17|90.87|110
1684848300000|2023-05-23 13:25:00|92.2|90.9|92.2|90.9|92.27|90.97|92.15|90.85|126
1684848600000|2023-05-23 13:30:00|92.21|90.91|91.94|90.64|92.22|90.92|91.93|90.63|279
1684848900000|2023-05-23 13:35:00|91.93|90.63|91.99|90.69|91.99|90.69|91.74|90.44|283
1684849200000|2023-05-23 13:40:00|91.98|90.68|91.83|90.53|92|90.7|91.77|90.47|271
1684849500000|2023-05-23 13:45:00|91.82|90.52|91.85|90.55|91.94|90.64|91.8|90.5|252
1684849800000|2023-05-23 13:50:00|91.87|90.57|92.03|90.73|92.03|90.73|91.82|90.52|172
1684850100000|2023-05-23 13:55:00|92.02|90.72|92.03|90.73|92.03|90.73|91.96|90.66|129
1684850400000|2023-05-23 14:00:00|92.04|90.74|91.97|90.67|92.11|90.81|91.96|90.66|207
1684850700000|2023-05-23 14:05:00|91.96|90.66|92.18|90.88|92.19|90.89|91.94|90.64|97
1684851000000|2023-05-23 14:10:00|92.17|90.87|92.16|90.86|92.18|90.88|92.13|90.83|66
1684851300000|2023-05-23 14:15:00|92.15|90.85|92.31|91.01|92.37|91.07|92.09|90.79|158
1684851600000|2023-05-23 14:20:00|92.3|91|92.25|90.95|92.35|91.05|92.24|90.94|122
1684851900000|2023-05-23 14:25:00|92.24|90.94|92.23|90.93|92.26|90.96|92.22|90.92|56
1684852200000|2023-05-23 14:30:00|92.21|90.91|92.28|90.98|92.29|90.99|92.18|90.88|132
1684852500000|2023-05-23 14:35:00|92.29|90.99|92.26|90.96|92.29|90.99|92.19|90.89|107
1684852800000|2023-05-23 14:40:00|92.27|90.97|92.33|91.03|92.33|91.03|92.21|90.91|88
1684853100000|2023-05-23 14:45:00|92.32|91.02|92.32|91.02|92.34|91.04|92.27|90.97|106
1684853400000|2023-05-23 14:50:00|92.31|91.01|92.27|90.97|92.33|91.03|92.22|90.92|98
1684853700000|2023-05-23 14:55:00|92.26|90.96|92.37|91.07|92.4|91.1|92.25|90.95|62
1684854000000|2023-05-23 15:00:00|92.36|91.06|92.25|90.95|92.4|91.1|92.23|90.93|120
1684854300000|2023-05-23 15:05:00|92.27|90.97|92.22|90.92|92.28|90.98|92.12|90.82|84
1684854600000|2023-05-23 15:10:00|92.21|90.91|92.2|90.9|92.23|90.93|92.19|90.89|57
1684854900000|2023-05-23 15:15:00|92.21|90.91|92.23|90.93|92.24|90.94|92.19|90.89|57
1684855200000|2023-05-23 15:20:00|92.24|90.94|92.31|91.01|92.31|91.01|92.2|90.9|74
1684855500000|2023-05-23 15:25:00|92.33|91.03|92.26|90.96|92.36|91.06|92.21|90.91|136
1684855800000|2023-05-23 15:30:00|92.27|90.97|92.23|90.93|92.31|91.01|92.22|90.92|69
1684856100000|2023-05-23 15:35:00|92.22|90.92|92.16|90.86|92.22|90.92|92.13|90.83|63
1684856400000|2023-05-23 15:40:00|92.15|90.85|92.21|90.91|92.21|90.91|92.15|90.85|49
1684856700000|2023-05-23 15:45:00|92.22|90.92|92.19|90.89|92.25|90.95|92.15|90.85|121
1684857000000|2023-05-23 15:50:00|92.2|90.9|92.24|90.94|92.25|90.95|92.18|90.88|53
1684857300000|2023-05-23 15:55:00|92.23|90.93|92.29|90.99|92.31|91.01|92.23|90.93|77
1684857600000|2023-05-23 16:00:00|92.3|91|92.06|90.76|92.3|91|92.06|90.76|122
1684857900000|2023-05-23 16:05:00|92.07|90.77|92.06|90.76|92.13|90.83|92.03|90.73|97
1684858200000|2023-05-23 16:10:00|92.05|90.75|92.08|90.78|92.15|90.85|92.02|90.72|134
1684858500000|2023-05-23 16:15:00|92.09|90.79|92.01|90.71|92.1|90.8|91.97|90.67|132
1684858800000|2023-05-23 16:20:00|92|90.7|92.03|90.73|92.04|90.74|91.97|90.67|110
1684859100000|2023-05-23 16:25:00|92.04|90.74|92.09|90.79|92.11|90.81|92.03|90.73|65
1684859400000|2023-05-23 16:30:00|92.08|90.78|92.09|90.79|92.15|90.85|92.06|90.76|160
1684859700000|2023-05-23 16:35:00|92.08|90.78|92|90.7|92.12|90.82|91.99|90.69|147
1684860000000|2023-05-23 16:40:00|91.99|90.69|91.9|90.6|92|90.7|91.82|90.52|185
1684860300000|2023-05-23 16:45:00|91.91|90.61|91.89|90.59|91.95|90.65|91.86|90.56|144
1684860600000|2023-05-23 16:50:00|91.9|90.6|91.88|90.58|91.9|90.6|91.86|90.56|79
1684860900000|2023-05-23 16:55:00|91.89|90.59|91.88|90.58|92.03|90.73|91.88|90.58|104
1684861200000|2023-05-23 17:00:00|91.9|90.6|91.89|90.59|91.97|90.67|91.85|90.55|110
1684861500000|2023-05-23 17:05:00|91.88|90.58|92|90.7|92.01|90.71|91.88|90.58|54
1684861800000|2023-05-23 17:10:00|92.01|90.71|91.93|90.63|92.01|90.71|91.92|90.62|114
1684862100000|2023-05-23 17:15:00|91.94|90.64|92.06|90.76|92.09|90.79|91.92|90.62|81
1684862400000|2023-05-23 17:20:00|92.05|90.75|92.07|90.77|92.08|90.78|92.03|90.73|74
1684862700000|2023-05-23 17:25:00|92.06|90.76|91.86|90.56|92.07|90.77|91.84|90.54|137
1684863000000|2023-05-23 17:30:00|91.84|90.54|91.82|90.52|91.93|90.63|91.81|90.51|169
1684863300000|2023-05-23 17:35:00|91.81|90.51|91.83|90.53|91.9|90.6|91.8|90.5|104
1684863600000|2023-05-23 17:40:00|91.84|90.54|91.94|90.64|91.96|90.66|91.82|90.52|96
1684863900000|2023-05-23 17:45:00|91.95|90.65|91.85|90.55|91.97|90.67|91.85|90.55|120
1684864200000|2023-05-23 17:50:00|91.84|90.54|91.92|90.62|91.93|90.63|91.82|90.52|59
1684864500000|2023-05-23 17:55:00|91.91|90.61|91.94|90.64|91.95|90.65|91.9|90.6|44
1684864800000|2023-05-23 18:00:00|91.93|90.63|91.95|90.65|91.99|90.69|91.9|90.6|86
1684865100000|2023-05-23 18:05:00|91.97|90.67|91.93|90.63|91.98|90.68|91.85|90.55|120
1684865400000|2023-05-23 18:10:00|91.94|90.64|91.88|90.58|91.94|90.64|91.87|90.57|114
1684865700000|2023-05-23 18:15:00|91.89|90.59|91.89|90.59|91.91|90.61|91.82|90.52|153
1684866000000|2023-05-23 18:20:00|91.88|90.58|91.78|90.48|91.89|90.59|91.75|90.45|207
1684866300000|2023-05-23 18:25:00|91.74|90.44|91.69|90.39|91.8|90.5|91.56|90.26|220
1684866600000|2023-05-23 18:30:00|91.68|90.38|91.8|90.5|91.81|90.51|91.66|90.36|125
1684866900000|2023-05-23 18:35:00|91.78|90.48|91.85|90.55|91.86|90.56|91.77|90.47|60
1684867200000|2023-05-23 18:40:00|91.86|90.56|91.85|90.55|91.88|90.58|91.79|90.49|79
1684867500000|2023-05-23 18:45:00|91.86|90.56|91.77|90.47|91.86|90.56|91.76|90.46|101
1684867800000|2023-05-23 18:50:00|91.76|90.46|91.78|90.48|91.81|90.51|91.75|90.45|79
1684868100000|2023-05-23 18:55:00|91.77|90.47|91.73|90.43|91.79|90.49|91.72|90.42|99
1684868400000|2023-05-23 19:00:00|91.72|90.42|91.75|90.45|91.76|90.46|91.44|90.14|275
1684868700000|2023-05-23 19:05:00|91.74|90.44|91.65|90.35|91.74|90.44|91.62|90.32|114
1684869000000|2023-05-23 19:10:00|91.64|90.34|91.7|90.4|91.7|90.4|91.56|90.26|97
1684869300000|2023-05-23 19:15:00|91.69|90.39|91.56|90.26|91.7|90.4|91.53|90.23|130
1684869600000|2023-05-23 19:20:00|91.55|90.25|91.65|90.35|91.69|90.39|91.54|90.24|126
1684869900000|2023-05-23 19:25:00|91.66|90.36|91.66|90.36|91.66|90.36|91.61|90.31|70
1684870200000|2023-05-23 19:30:00|91.65|90.35|91.75|90.45|91.77|90.47|91.64|90.34|68
1684870500000|2023-05-23 19:35:00|91.76|90.46|91.74|90.44|91.76|90.46|91.69|90.39|76
1684870800000|2023-05-23 19:40:00|91.73|90.43|91.75|90.45|91.76|90.46|91.72|90.42|61
1684871100000|2023-05-23 19:45:00|91.74|90.44|91.79|90.49|91.81|90.51|91.74|90.44|119
1684871400000|2023-05-23 19:50:00|91.8|90.5|91.79|90.49|91.81|90.51|91.75|90.45|96
1684871700000|2023-05-23 19:55:00|91.78|90.48|91.76|90.46|91.8|90.5|91.75|90.45|102
1684872000000|2023-05-23 20:00:00|91.77|90.47|91.69|90.39|91.78|90.48|91.69|90.39|80
1684872300000|2023-05-23 20:05:00|91.7|90.4|91.67|90.37|91.77|90.47|91.67|90.37|104
1684872600000|2023-05-23 20:10:00|91.68|90.38|91.56|90.26|91.68|90.38|91.56|90.26|96
1684872900000|2023-05-23 20:15:00|91.57|90.27|91.44|90.14|91.59|90.29|91.44|90.14|89
1684873200000|2023-05-23 20:20:00|91.45|90.15|91.46|90.16|91.46|90.16|91.4|90.1|35
1684873500000|2023-05-23 20:25:00|91.47|90.17|91.4|90.1|91.47|90.17|91.37|90.07|74
1684873800000|2023-05-23 20:30:00|91.38|90.08|91.37|90.07|91.41|90.11|91.33|90.03|84
1684874100000|2023-05-23 20:35:00|91.31|90.01|91.36|90.06|91.38|90.08|91.31|90.01|94
1684874400000|2023-05-23 20:40:00|91.37|90.07|91.35|90.05|91.41|90.11|91.3|90|73
1684874700000|2023-05-23 20:45:00|91.36|90.06|91.45|90.15|91.48|90.18|91.31|90.01|120
1684875000000|2023-05-23 20:50:00|91.46|90.16|91.66|90.36|91.68|90.38|91.45|90.15|131
1684875300000|2023-05-23 20:55:00|91.65|90.35|91.54|90.24|91.65|90.35|91.51|90.21|79
1684875600000|2023-05-23 21:00:00|91.53|90.23|91.47|90.17|91.53|90.23|91.43|90.13|43
1684875900000|2023-05-23 21:05:00|91.46|90.16|91.48|90.18|91.48|90.18|91.43|90.13|16
1684876200000|2023-05-23 21:10:00|91.49|90.19|91.75|90.45|91.77|90.47|91.49|90.19|56
1684876500000|2023-05-23 21:15:00|91.74|90.44|91.7|90.4|91.74|90.44|91.69|90.39|48
1684876800000|2023-05-23 21:20:00|91.69|90.39|91.8|90.5|91.82|90.52|91.69|90.39|40
1684877100000|2023-05-23 21:25:00|91.81|90.51|91.76|90.46|91.81|90.51|91.76|90.46|32
1684877400000|2023-05-23 21:30:00|91.75|90.45|91.61|90.31|91.76|90.46|91.6|90.3|53
1684877700000|2023-05-23 21:35:00|91.6|90.3|91.59|90.29|91.63|90.33|91.59|90.29|38
1684878000000|2023-05-23 21:40:00|91.58|90.28|91.55|90.25|91.59|90.29|91.55|90.25|26
1684878300000|2023-05-23 21:45:00|91.54|90.24|91.62|90.32|91.62|90.32|91.54|90.24|57
1684878600000|2023-05-23 21:50:00|91.61|90.31|91.67|90.37|91.67|90.37|91.6|90.3|28
1684878900000|2023-05-23 21:55:00|91.66|90.36|91.66|90.36|91.67|90.37|91.64|90.34|15
1684879200000|2023-05-23 22:00:00|91.65|90.35|91.67|90.37|91.69|90.39|91.58|90.28|113
1684879500000|2023-05-23 22:05:00|91.68|90.38|91.78|90.48|91.78|90.48|91.66|90.36|83
1684879800000|2023-05-23 22:10:00|91.79|90.49|91.82|90.52|91.83|90.53|91.75|90.45|70
1684880100000|2023-05-23 22:15:00|91.81|90.51|91.87|90.57|91.88|90.58|91.79|90.49|53
1684880400000|2023-05-23 22:20:00|91.86|90.56|91.85|90.55|91.86|90.56|91.85|90.55|14
1684880700000|2023-05-23 22:25:00|91.86|90.56|91.82|90.52|91.87|90.57|91.78|90.48|20
1684881000000|2023-05-23 22:30:00|91.81|90.51|91.85|90.55|91.85|90.55|91.79|90.49|25
1684881300000|2023-05-23 22:35:00|91.84|90.54|91.82|90.52|91.85|90.55|91.8|90.5|49
1684881600000|2023-05-23 22:40:00|91.81|90.51|91.86|90.56|91.86|90.56|91.81|90.51|40
1684881900000|2023-05-23 22:45:00|91.85|90.55|91.86|90.56|91.86|90.56|91.83|90.53|29
1684882200000|2023-05-23 22:50:00|91.85|90.55|91.94|90.64|91.96|90.66|91.85|90.55|70
1684882500000|2023-05-23 22:55:00|91.93|90.63|91.97|90.67|91.97|90.67|91.88|90.58|63
1684882800000|2023-05-23 23:00:00|91.96|90.66|91.96|90.66|91.97|90.67|91.92|90.62|54
1684883100000|2023-05-23 23:05:00|91.97|90.67|92.03|90.73|92.06|90.76|91.96|90.66|40
1684883400000|2023-05-23 23:10:00|92.02|90.72|92.06|90.76|92.08|90.78|92.01|90.71|107
1684883700000|2023-05-23 23:15:00|92.05|90.75|92.14|90.84|92.15|90.85|92.05|90.75|56
1684884000000|2023-05-23 23:20:00|92.13|90.83|92.21|90.91|92.21|90.91|92.11|90.81|76
1684884300000|2023-05-23 23:25:00|92.22|90.92|92.26|90.96|92.33|91.03|92.2|90.9|93
1684884600000|2023-05-23 23:30:00|92.25|90.95|92.19|90.89|92.28|90.98|92.17|90.87|81
1684884900000|2023-05-23 23:35:00|92.2|90.9|92.25|90.95|92.28|90.98|92.2|90.9|54
1684885200000|2023-05-23 23:40:00|92.26|90.96|92.26|90.96|92.3|91|92.21|90.91|53
1684885500000|2023-05-23 23:45:00|92.27|90.97|92.29|90.99|92.3|91|92.25|90.95|47
1684885800000|2023-05-23 23:50:00|92.28|90.98|92.31|91.01|92.36|91.06|92.27|90.97|102
1684886100000|2023-05-23 23:55:00|92.32|91.02|92.36|91.06|92.36|91.06|92.28|90.98|63
1684886400000|2023-05-24 00:00:00|92.34|91.04|92.31|91.01|92.36|91.06|92.28|90.98|79
1684886700000|2023-05-24 00:05:00|92.3|91|92.37|91.07|92.38|91.08|92.28|90.98|80
1684887000000|2023-05-24 00:10:00|92.36|91.06|92.49|91.19|92.54|91.24|92.36|91.06|77
1684887300000|2023-05-24 00:15:00|92.5|91.2|92.14|90.84|92.5|91.2|92.1|90.8|165
1684887600000|2023-05-24 00:20:00|92.15|90.85|92.26|90.96|92.26|90.96|92.11|90.81|155
1684887900000|2023-05-24 00:25:00|92.27|90.97|92.51|91.21|92.52|91.22|92.27|90.97|113
1684888200000|2023-05-24 00:30:00|92.52|91.22|92.38|91.08|92.53|91.23|92.37|91.07|149
1684888500000|2023-05-24 00:35:00|92.39|91.09|92.3|91|92.48|91.18|92.29|90.99|158
1684888800000|2023-05-24 00:40:00|92.29|90.99|92.35|91.05|92.45|91.15|92.29|90.99|136
1684889100000|2023-05-24 00:45:00|92.37|91.07|92.2|90.9|92.39|91.09|92.18|90.88|224
1684889400000|2023-05-24 00:50:00|92.19|90.89|92.38|91.08|92.39|91.09|92.13|90.83|162
1684889700000|2023-05-24 00:55:00|92.37|91.07|92.44|91.14|92.49|91.19|92.33|91.03|112
1684890000000|2023-05-24 01:00:00|92.45|91.15|92.38|91.08|92.47|91.17|92.31|91.01|104
1684890300000|2023-05-24 01:05:00|92.39|91.09|92.33|91.03|92.4|91.1|92.21|90.91|117
1684890600000|2023-05-24 01:10:00|92.32|91.02|92.4|91.1|92.41|91.11|92.29|90.99|65
1684890900000|2023-05-24 01:15:00|92.41|91.11|92.2|90.9|92.41|91.11|92.19|90.89|92
1684891200000|2023-05-24 01:20:00|92.18|90.88|92.28|90.98|92.29|90.99|92.11|90.81|151
1684891500000|2023-05-24 01:25:00|92.29|90.99|92.28|90.98|92.37|91.07|92.26|90.96|116
1684891800000|2023-05-24 01:30:00|92.27|90.97|92.22|90.92|92.27|90.97|92.15|90.85|143
1684892100000|2023-05-24 01:35:00|92.23|90.93|92.07|90.77|92.23|90.93|92.03|90.73|142
1684892400000|2023-05-24 01:40:00|92.06|90.76|92.2|90.9|92.21|90.91|92.06|90.76|81
1684892700000|2023-05-24 01:45:00|92.19|90.89|91.98|90.68|92.2|90.9|91.98|90.68|104
1684893000000|2023-05-24 01:50:00|91.99|90.69|91.94|90.64|92.03|90.73|91.91|90.61|121
1684893300000|2023-05-24 01:55:00|91.93|90.63|91.88|90.58|92.05|90.75|91.87|90.57|129
1684893600000|2023-05-24 02:00:00|91.87|90.57|91.96|90.66|91.96|90.66|91.8|90.5|144
1684893900000|2023-05-24 02:05:00|91.95|90.65|92.02|90.72|92.03|90.73|91.93|90.63|64
1684894200000|2023-05-24 02:10:00|92.01|90.71|92.07|90.77|92.08|90.78|91.94|90.64|115
1684894500000|2023-05-24 02:15:00|92.08|90.78|92.02|90.72|92.1|90.8|92.02|90.72|79
1684894800000|2023-05-24 02:20:00|92.01|90.71|91.92|90.62|92.01|90.71|91.89|90.59|116
1684895100000|2023-05-24 02:25:00|91.93|90.63|91.91|90.61|91.94|90.64|91.81|90.51|99
1684895400000|2023-05-24 02:30:00|91.9|90.6|91.86|90.56|91.94|90.64|91.85|90.55|67
1684895700000|2023-05-24 02:35:00|91.85|90.55|91.99|90.69|91.99|90.69|91.85|90.55|64
1684896000000|2023-05-24 02:40:00|91.98|90.68|92.04|90.74|92.05|90.75|91.96|90.66|53
1684896300000|2023-05-24 02:45:00|92.03|90.73|92.07|90.77|92.12|90.82|91.99|90.69|87
1684896600000|2023-05-24 02:50:00|92.08|90.78|92.12|90.82|92.12|90.82|92.06|90.76|81
1684896900000|2023-05-24 02:55:00|92.13|90.83|92.06|90.76|92.15|90.85|92.04|90.74|47
1684897200000|2023-05-24 03:00:00|92.07|90.77|92.16|90.86|92.16|90.86|92.07|90.77|92
1684897500000|2023-05-24 03:05:00|92.15|90.85|91.93|90.63|92.16|90.86|91.87|90.57|175
1684897800000|2023-05-24 03:10:00|91.92|90.62|91.66|90.36|91.95|90.65|91.62|90.32|240
1684898100000|2023-05-24 03:15:00|91.67|90.37|91.84|90.54|91.85|90.55|91.62|90.32|182
1684898400000|2023-05-24 03:20:00|91.85|90.55|91.48|90.18|91.86|90.56|91.39|90.09|218
1684898700000|2023-05-24 03:25:00|91.47|90.17|91.17|89.87|91.47|90.17|91.13|89.83|452
1684899000000|2023-05-24 03:30:00|91.16|89.86|90.08|88.78|91.16|89.86|89.94|88.64|558
1684899300000|2023-05-24 03:35:00|90.09|88.79|89.73|88.43|90.09|88.79|89.13|87.83|599
1684899600000|2023-05-24 03:40:00|89.74|88.44|89.76|88.46|89.76|88.46|89.3|88|487
1684899900000|2023-05-24 03:45:00|89.77|88.47|90.04|88.74|90.09|88.79|89.63|88.33|413
1684900200000|2023-05-24 03:50:00|90.05|88.75|89.84|88.54|90.07|88.77|89.65|88.35|306
1684900500000|2023-05-24 03:55:00|89.83|88.53|89.92|88.62|89.97|88.67|89.62|88.32|266
1684900800000|2023-05-24 04:00:00|89.91|88.61|89.23|87.93|89.91|88.61|89.03|87.73|386
1684901100000|2023-05-24 04:05:00|89.22|87.92|89.57|88.27|89.61|88.31|89.13|87.83|306
1684901400000|2023-05-24 04:10:00|89.58|88.28|88.08|86.78|89.58|88.28|87.88|86.58|484
1684901700000|2023-05-24 04:15:00|88.09|86.79|88.84|87.54|88.92|87.62|88.09|86.79|537
1684902000000|2023-05-24 04:20:00|88.83|87.53|88.68|87.38|88.92|87.62|88.58|87.28|355
1684902300000|2023-05-24 04:25:00|88.67|87.37|88.68|87.38|88.71|87.41|88.46|87.16|327
1684902600000|2023-05-24 04:30:00|88.67|87.37|88.7|87.4|88.7|87.4|88.46|87.16|246
1684902900000|2023-05-24 04:35:00|88.69|87.39|88.98|87.68|88.99|87.69|88.68|87.38|357
1684903200000|2023-05-24 04:40:00|88.97|87.67|89.01|87.71|89.02|87.72|88.86|87.56|170
1684903500000|2023-05-24 04:45:00|89|87.7|88.99|87.69|89.01|87.71|88.82|87.52|148
1684903800000|2023-05-24 04:50:00|88.98|87.68|88.99|87.69|89.02|87.72|88.88|87.58|124
1684904100000|2023-05-24 04:55:00|89|87.7|89.08|87.78|89.11|87.81|88.92|87.62|173
1684904400000|2023-05-24 05:00:00|89.09|87.79|89|87.7|89.09|87.79|88.82|87.52|205
1684904700000|2023-05-24 05:05:00|88.99|87.69|88.79|87.49|88.99|87.69|88.68|87.38|195
1684905000000|2023-05-24 05:10:00|88.78|87.48|88.85|87.55|88.87|87.57|88.67|87.37|158
1684905300000|2023-05-24 05:15:00|88.84|87.54|88.78|87.48|88.85|87.55|88.7|87.4|166
1684905600000|2023-05-24 05:20:00|88.77|87.47|88.85|87.55|88.92|87.62|88.76|87.46|98
1684905900000|2023-05-24 05:25:00|88.86|87.56|88.85|87.55|88.89|87.59|88.78|87.48|89
1684906200000|2023-05-24 05:30:00|88.84|87.54|88.71|87.41|88.84|87.54|88.67|87.37|165
1684906500000|2023-05-24 05:35:00|88.72|87.42|88.56|87.26|88.72|87.42|88.54|87.24|207
1684906800000|2023-05-24 05:40:00|88.57|87.27|88.6|87.3|88.7|87.4|88.47|87.17|164
1684907100000|2023-05-24 05:45:00|88.61|87.31|88.68|87.38|88.68|87.38|88.59|87.29|148
1684907400000|2023-05-24 05:50:00|88.69|87.39|88.54|87.24|88.69|87.39|88.51|87.21|98
1684907700000|2023-05-24 05:55:00|88.53|87.23|88.56|87.26|88.57|87.27|88.5|87.2|91
1684908000000|2023-05-24 06:00:00|88.55|87.25|88.03|86.73|88.55|87.25|88.03|86.73|224
1684908300000|2023-05-24 06:05:00|88.02|86.72|88.2|86.9|88.22|86.92|88.01|86.71|261
1684908600000|2023-05-24 06:10:00|88.19|86.89|87.99|86.69|88.19|86.89|87.74|86.44|355
1684908900000|2023-05-24 06:15:00|88|86.7|88.13|86.83|88.17|86.87|87.93|86.63|188
1684909200000|2023-05-24 06:20:00|88.14|86.84|87.86|86.56|88.14|86.84|87.79|86.49|176
1684909500000|2023-05-24 06:25:00|87.87|86.57|88.02|86.72|88.05|86.75|87.81|86.51|179
1684909800000|2023-05-24 06:30:00|88.01|86.71|88.07|86.77|88.1|86.8|87.91|86.61|147
1684910100000|2023-05-24 06:35:00|88.08|86.78|87.89|86.59|88.09|86.79|87.8|86.5|149
1684910400000|2023-05-24 06:40:00|87.88|86.58|87.85|86.55|87.93|86.63|87.81|86.51|110
1684910700000|2023-05-24 06:45:00|87.84|86.54|86.87|85.57|87.84|86.54|86.76|85.46|449
1684911000000|2023-05-24 06:50:00|86.86|85.56|86.71|85.41|86.96|85.66|86.4|85.1|441
1684911300000|2023-05-24 06:55:00|86.72|85.42|86.67|85.37|86.73|85.43|86.2|84.9|489
1684911600000|2023-05-24 07:00:00|86.68|85.38|87.12|85.82|87.14|85.84|86.67|85.37|412
1684911900000|2023-05-24 07:05:00|87.11|85.81|87.25|85.95|87.28|85.98|87.04|85.74|234
1684912200000|2023-05-24 07:10:00|87.26|85.96|87.41|86.11|87.54|86.24|87.19|85.89|291
1684912500000|2023-05-24 07:15:00|87.4|86.1|87.12|85.82|87.41|86.11|87.11|85.81|233
1684912800000|2023-05-24 07:20:00|87.13|85.83|86.93|85.63|87.13|85.83|86.93|85.63|238
1684913100000|2023-05-24 07:25:00|86.94|85.64|87.13|85.83|87.15|85.85|86.84|85.54|231
1684913400000|2023-05-24 07:30:00|87.12|85.82|86.91|85.61|87.12|85.82|86.85|85.55|178
1684913700000|2023-05-24 07:35:00|86.9|85.6|86.81|85.51|86.9|85.6|86.7|85.4|234
1684914000000|2023-05-24 07:40:00|86.8|85.5|86.93|85.63|86.94|85.64|86.72|85.42|151
1684914300000|2023-05-24 07:45:00|86.92|85.62|86.26|84.96|86.92|85.62|86.24|84.94|325
1684914600000|2023-05-24 07:50:00|86.25|84.95|86.51|85.21|86.53|85.23|86.2|84.9|324
1684914900000|2023-05-24 07:55:00|86.52|85.22|86.29|84.99|86.52|85.22|86.24|84.94|207
1684915200000|2023-05-24 08:00:00|86.3|85|86.63|85.33|86.64|85.34|86.24|84.94|181
1684915500000|2023-05-24 08:05:00|86.64|85.34|86.95|85.65|86.95|85.65|86.6|85.3|235
1684915800000|2023-05-24 08:10:00|86.94|85.64|86.93|85.63|86.95|85.65|86.68|85.38|231
1684916100000|2023-05-24 08:15:00|86.92|85.62|86.99|85.69|86.99|85.69|86.85|85.55|146
1684916400000|2023-05-24 08:20:00|86.98|85.68|87.15|85.85|87.26|85.96|86.87|85.57|241
1684916700000|2023-05-24 08:25:00|87.14|85.84|87.31|86.01|87.33|86.03|87.11|85.81|111
1684917000000|2023-05-24 08:30:00|87.3|86|87.27|85.97|87.37|86.07|87.22|85.92|108
1684917300000|2023-05-24 08:35:00|87.28|85.98|87.09|85.79|87.29|85.99|87.07|85.77|193
1684917600000|2023-05-24 08:40:00|87.08|85.78|87.15|85.85|87.17|85.87|87.03|85.73|140
1684917900000|2023-05-24 08:45:00|87.14|85.84|87.14|85.84|87.16|85.86|87.02|85.72|154
1684918200000|2023-05-24 08:50:00|87.13|85.83|87.18|85.88|87.22|85.92|87.08|85.78|118
1684918500000|2023-05-24 08:55:00|87.17|85.87|87.22|85.92|87.22|85.92|87.05|85.75|123
1684918800000|2023-05-24 09:00:00|87.21|85.91|87.03|85.73|87.21|85.91|86.93|85.63|145
1684919100000|2023-05-24 09:05:00|87.04|85.74|87.33|86.03|87.35|86.05|87.03|85.73|198
1684919400000|2023-05-24 09:10:00|87.34|86.04|87.49|86.19|87.56|86.26|87.33|86.03|307
1684919700000|2023-05-24 09:15:00|87.48|86.18|87.37|86.07|87.49|86.19|87.29|85.99|201
1684920000000|2023-05-24 09:20:00|87.36|86.06|87.42|86.12|87.49|86.19|87.35|86.05|187
1684920300000|2023-05-24 09:25:00|87.41|86.11|87.39|86.09|87.42|86.12|87.3|86|137
1684920600000|2023-05-24 09:30:00|87.37|86.07|87.25|85.95|87.42|86.12|87.22|85.92|146
1684920900000|2023-05-24 09:35:00|87.24|85.94|87.46|86.16|87.46|86.16|87.24|85.94|134
1684921200000|2023-05-24 09:40:00|87.44|86.14|87.37|86.07|87.46|86.16|87.25|85.95|142
1684921500000|2023-05-24 09:45:00|87.38|86.08|87.3|86|87.4|86.1|87.3|86|63
1684921800000|2023-05-24 09:50:00|87.29|85.99|87.34|86.04|87.41|86.11|87.28|85.98|95
1684922100000|2023-05-24 09:55:00|87.33|86.03|87.28|85.98|87.33|86.03|87.14|85.84|154
1684922400000|2023-05-24 10:00:00|87.29|85.99|87.31|86.01|87.31|86.01|87.16|85.86|127
1684922700000|2023-05-24 10:05:00|87.32|86.02|87.12|85.82|87.33|86.03|87.12|85.82|101
1684923000000|2023-05-24 10:10:00|87.13|85.83|87.11|85.81|87.15|85.85|87.02|85.72|150
1684923300000|2023-05-24 10:15:00|87.1|85.8|87.09|85.79|87.12|85.82|87.03|85.73|115
1684923600000|2023-05-24 10:20:00|87.08|85.78|86.68|85.38|87.08|85.78|86.64|85.34|167
1684923900000|2023-05-24 10:25:00|86.67|85.37|86.75|85.45|86.85|85.55|86.67|85.37|204
1684924200000|2023-05-24 10:30:00|86.77|85.47|86.96|85.66|86.99|85.69|86.77|85.47|152
1684924500000|2023-05-24 10:35:00|86.97|85.67|86.92|85.62|87.03|85.73|86.91|85.61|117
1684924800000|2023-05-24 10:40:00|86.9|85.6|87.04|85.74|87.05|85.75|86.86|85.56|105
1684925100000|2023-05-24 10:45:00|87.03|85.73|87.03|85.73|87.05|85.75|86.95|85.65|70
1684925400000|2023-05-24 10:50:00|87.02|85.72|87.06|85.76|87.09|85.79|86.97|85.67|64
1684925700000|2023-05-24 10:55:00|87.05|85.75|87|85.7|87.06|85.76|86.98|85.68|55
1684926000000|2023-05-24 11:00:00|86.99|85.69|87.05|85.75|87.08|85.78|86.93|85.63|86
1684926300000|2023-05-24 11:05:00|87.06|85.76|86.95|85.65|87.07|85.77|86.95|85.65|50
1684926600000|2023-05-24 11:10:00|86.96|85.66|86.81|85.51|86.96|85.66|86.74|85.44|144
1684926900000|2023-05-24 11:15:00|86.82|85.52|87|85.7|87.05|85.75|86.82|85.52|130
1684927200000|2023-05-24 11:20:00|87.01|85.71|86.99|85.69|87.02|85.72|86.89|85.59|112
1684927500000|2023-05-24 11:25:00|86.98|85.68|86.85|85.55|87.04|85.74|86.83|85.53|181
1684927800000|2023-05-24 11:30:00|86.86|85.56|86.9|85.6|86.94|85.64|86.8|85.5|169
1684928100000|2023-05-24 11:35:00|86.91|85.61|86.81|85.51|86.92|85.62|86.79|85.49|107
1684928400000|2023-05-24 11:40:00|86.8|85.5|86.86|85.56|86.86|85.56|86.75|85.45|84
1684928700000|2023-05-24 11:45:00|86.85|85.55|87.01|85.71|87.04|85.74|86.84|85.54|123
1684929000000|2023-05-24 11:50:00|87|85.7|86.97|85.67|87.01|85.71|86.95|85.65|50
1684929300000|2023-05-24 11:55:00|86.98|85.68|87.02|85.72|87.03|85.73|86.96|85.66|73
1684929600000|2023-05-24 12:00:00|87.01|85.71|86.97|85.67|87.02|85.72|86.92|85.62|106
1684929900000|2023-05-24 12:05:00|86.98|85.68|86.97|85.67|87.03|85.73|86.89|85.59|161
1684930200000|2023-05-24 12:10:00|86.98|85.68|87.02|85.72|87.02|85.72|86.91|85.61|99
1684930500000|2023-05-24 12:15:00|87.03|85.73|87.02|85.72|87.05|85.75|86.98|85.68|85
1684930800000|2023-05-24 12:20:00|87.01|85.71|87.13|85.83|87.15|85.85|86.97|85.67|98
1684931100000|2023-05-24 12:25:00|87.15|85.85|87.22|85.92|87.26|85.96|87.13|85.83|168
1684931400000|2023-05-24 12:30:00|87.21|85.91|87.09|85.79|87.24|85.94|86.97|85.67|131
1684931700000|2023-05-24 12:35:00|87.08|85.78|87.22|85.92|87.27|85.97|87.08|85.78|155
1684932000000|2023-05-24 12:40:00|87.23|85.93|87.3|86|87.32|86.02|87.19|85.89|141
1684932300000|2023-05-24 12:45:00|87.31|86.01|87.3|86|87.31|86.01|87.2|85.9|70
1684932600000|2023-05-24 12:50:00|87.29|85.99|87.35|86.05|87.39|86.09|87.28|85.98|142
1684932900000|2023-05-24 12:55:00|87.36|86.06|87.17|85.87|87.37|86.07|87.16|85.86|165
1684933200000|2023-05-24 13:00:00|87.18|85.88|87.21|85.91|87.22|85.92|87.14|85.84|91
1684933500000|2023-05-24 13:05:00|87.2|85.9|87.3|86|87.36|86.06|87.18|85.88|97
1684933800000|2023-05-24 13:10:00|87.31|86.01|87.19|85.89|87.32|86.02|87.16|85.86|67
1684934100000|2023-05-24 13:15:00|87.2|85.9|87.18|85.88|87.22|85.92|87.15|85.85|70
1684934400000|2023-05-24 13:20:00|87.19|85.89|87.11|85.81|87.2|85.9|87.1|85.8|171
1684934700000|2023-05-24 13:25:00|87.1|85.8|87.16|85.86|87.19|85.89|86.99|85.69|227
1684935000000|2023-05-24 13:30:00|87.15|85.85|87.2|85.9|87.2|85.9|87.08|85.78|223
1684935300000|2023-05-24 13:35:00|87.19|85.89|87.31|86.01|87.38|86.08|87.16|85.86|300
1684935600000|2023-05-24 13:40:00|87.32|86.02|87.31|86.01|87.43|86.13|87.17|85.87|347
1684935900000|2023-05-24 13:45:00|87.25|85.95|86.82|85.52|87.3|86|86.8|85.5|481
1684936200000|2023-05-24 13:50:00|86.83|85.53|85.88|84.58|86.88|85.58|85.39|84.09|784
1684936500000|2023-05-24 13:55:00|85.9|84.6|86.46|85.16|86.51|85.21|85.88|84.58|553
1684936800000|2023-05-24 14:00:00|86.44|85.14|86.07|84.77|86.48|85.18|86.06|84.76|607
1684937100000|2023-05-24 14:05:00|86.09|84.79|86.05|84.75|86.1|84.8|85.17|83.87|733
1684937400000|2023-05-24 14:10:00|86.04|84.74|86.36|85.06|86.37|85.07|86.02|84.72|552
1684937700000|2023-05-24 14:15:00|86.37|85.07|86.41|85.11|86.55|85.25|86.16|84.86|469
1684938000000|2023-05-24 14:20:00|86.4|85.1|86.5|85.2|86.5|85.2|86.25|84.95|397
1684938300000|2023-05-24 14:25:00|86.51|85.21|86.41|85.11|86.53|85.23|86.3|85|254
1684938600000|2023-05-24 14:30:00|86.4|85.1|86.67|85.37|86.67|85.37|86.31|85.01|334
1684938900000|2023-05-24 14:35:00|86.68|85.38|86.47|85.17|86.7|85.4|86.44|85.14|314
1684939200000|2023-05-24 14:40:00|86.46|85.16|86.52|85.22|86.54|85.24|86.32|85.02|248
1684939500000|2023-05-24 14:45:00|86.5|85.2|86.19|84.89|86.51|85.21|86.15|84.85|228
1684939800000|2023-05-24 14:50:00|86.18|84.88|86.13|84.83|86.27|84.97|86.09|84.79|239
1684940100000|2023-05-24 14:55:00|86.14|84.84|86.11|84.81|86.19|84.89|85.97|84.67|248
1684940400000|2023-05-24 15:00:00|86.12|84.82|86.17|84.87|86.18|84.88|85.76|84.46|410
1684940700000|2023-05-24 15:05:00|86.16|84.86|85.8|84.5|86.22|84.92|85.7|84.4|438
1684941000000|2023-05-24 15:10:00|85.81|84.51|85.71|84.41|85.94|84.64|85.35|84.05|446
1684941300000|2023-05-24 15:15:00|85.7|84.4|86.43|85.13|86.45|85.15|85.67|84.37|409
1684941600000|2023-05-24 15:20:00|86.44|85.14|86.51|85.21|86.7|85.4|86.37|85.07|370
1684941900000|2023-05-24 15:25:00|86.5|85.2|86.56|85.26|86.59|85.29|86.37|85.07|292
1684942200000|2023-05-24 15:30:00|86.57|85.27|86.58|85.28|86.76|85.46|86.46|85.16|260
1684942500000|2023-05-24 15:35:00|86.57|85.27|86.59|85.29|86.6|85.3|86.45|85.15|217
1684942800000|2023-05-24 15:40:00|86.6|85.3|86.54|85.24|86.7|85.4|86.4|85.1|235
1684943100000|2023-05-24 15:45:00|86.53|85.23|86.56|85.26|86.64|85.34|86.45|85.15|247
1684943400000|2023-05-24 15:50:00|86.57|85.27|86.6|85.3|86.67|85.37|86.53|85.23|208
1684943700000|2023-05-24 15:55:00|86.61|85.31|86.62|85.32|86.64|85.34|86.48|85.18|177
1684944000000|2023-05-24 16:00:00|86.61|85.31|86.6|85.3|86.77|85.47|86.57|85.27|186
1684944300000|2023-05-24 16:05:00|86.59|85.29|86.39|85.09|86.6|85.3|86.32|85.02|221
1684944600000|2023-05-24 16:10:00|86.4|85.1|86.29|84.99|86.49|85.19|86.22|84.92|239
1684944900000|2023-05-24 16:15:00|86.3|85|85.99|84.69|86.3|85|85.91|84.61|310
1684945200000|2023-05-24 16:20:00|86|84.7|86.15|84.85|86.25|84.95|86|84.7|288
1684945500000|2023-05-24 16:25:00|86.16|84.86|86|84.7|86.16|84.86|85.95|84.65|273
1684945800000|2023-05-24 16:30:00|85.99|84.69|86.2|84.9|86.24|84.94|85.92|84.62|228
1684946100000|2023-05-24 16:35:00|86.19|84.89|86.01|84.71|86.2|84.9|85.99|84.69|136
1684946400000|2023-05-24 16:40:00|86.02|84.72|85.96|84.66|86.1|84.8|85.88|84.58|271
1684946700000|2023-05-24 16:45:00|85.97|84.67|85.86|84.56|86.06|84.76|85.8|84.5|245
1684947000000|2023-05-24 16:50:00|85.85|84.55|85.92|84.62|85.97|84.67|85.82|84.52|136
1684947300000|2023-05-24 16:55:00|85.91|84.61|86.02|84.72|86.04|84.74|85.89|84.59|151
1684947600000|2023-05-24 17:00:00|86.03|84.73|85.85|84.55|86.04|84.74|85.85|84.55|127
1684947900000|2023-05-24 17:05:00|85.86|84.56|85.66|84.36|85.86|84.56|85.63|84.33|195
1684948200000|2023-05-24 17:10:00|85.65|84.35|85.71|84.41|85.71|84.41|85.55|84.25|128
1684948500000|2023-05-24 17:15:00|85.7|84.4|85.83|84.53|85.83|84.53|85.67|84.37|168
1684948800000|2023-05-24 17:20:00|85.82|84.52|86.25|84.95|86.26|84.96|85.82|84.52|211
1684949100000|2023-05-24 17:25:00|86.26|84.96|85.94|84.64|86.27|84.97|85.9|84.6|188
1684949400000|2023-05-24 17:30:00|85.95|84.65|86.2|84.9|86.23|84.93|85.83|84.53|189
1684949700000|2023-05-24 17:35:00|86.21|84.91|86.28|84.98|86.41|85.11|86.19|84.89|252
1684950000000|2023-05-24 17:40:00|86.27|84.97|86.38|85.08|86.38|85.08|86.17|84.87|152
1684950300000|2023-05-24 17:45:00|86.37|85.07|86.1|84.8|86.4|85.1|86.07|84.77|205
1684950600000|2023-05-24 17:50:00|86.11|84.81|86.27|84.97|86.27|84.97|86.11|84.81|129
1684950900000|2023-05-24 17:55:00|86.28|84.98|86.24|84.94|86.32|85.02|86.12|84.82|170
1684951200000|2023-05-24 18:00:00|86.23|84.93|86|84.7|86.37|85.07|85.98|84.68|252
1684951500000|2023-05-24 18:05:00|86.01|84.71|86.09|84.79|86.16|84.86|85.87|84.57|224
1684951800000|2023-05-24 18:10:00|86.08|84.78|86.01|84.71|86.13|84.83|85.92|84.62|189
1684952100000|2023-05-24 18:15:00|86.02|84.72|85.96|84.66|86.05|84.75|85.94|84.64|126
1684952400000|2023-05-24 18:20:00|85.95|84.65|85.88|84.58|85.96|84.66|85.8|84.5|130
1684952700000|2023-05-24 18:25:00|85.89|84.59|86|84.7|86|84.7|85.82|84.52|153
1684953000000|2023-05-24 18:30:00|85.99|84.69|86.18|84.88|86.18|84.88|85.96|84.66|129
1684953300000|2023-05-24 18:35:00|86.17|84.87|85.95|84.65|86.18|84.88|85.93|84.63|152
1684953600000|2023-05-24 18:40:00|85.94|84.64|85.87|84.57|85.97|84.67|85.78|84.48|163
1684953900000|2023-05-24 18:45:00|85.86|84.56|85.84|84.54|85.88|84.58|85.77|84.47|129
1684954200000|2023-05-24 18:50:00|85.83|84.53|85.79|84.49|85.9|84.6|85.77|84.47|152
1684954500000|2023-05-24 18:55:00|85.8|84.5|85.73|84.43|85.82|84.52|85.7|84.4|197
1684954800000|2023-05-24 19:00:00|85.72|84.42|85.82|84.52|85.85|84.55|85.56|84.26|164
1684955100000|2023-05-24 19:05:00|85.81|84.51|85.83|84.53|85.85|84.55|85.75|84.45|108
1684955400000|2023-05-24 19:10:00|85.84|84.54|85.81|84.51|85.84|84.54|85.75|84.45|103
1684955700000|2023-05-24 19:15:00|85.8|84.5|86.08|84.78|86.09|84.79|85.74|84.44|157
1684956000000|2023-05-24 19:20:00|86.09|84.79|86.06|84.76|86.18|84.88|85.99|84.69|254
1684956300000|2023-05-24 19:25:00|86.07|84.77|86.09|84.79|86.1|84.8|85.99|84.69|120
1684956600000|2023-05-24 19:30:00|86.1|84.8|86.26|84.96|86.34|85.04|86.01|84.71|235
1684956900000|2023-05-24 19:35:00|86.27|84.97|86.26|84.96|86.27|84.97|86.1|84.8|130
1684957200000|2023-05-24 19:40:00|86.27|84.97|86.13|84.83|86.29|84.99|86.07|84.77|86
1684957500000|2023-05-24 19:45:00|86.12|84.82|85.98|84.68|86.13|84.83|85.97|84.67|109
1684957800000|2023-05-24 19:50:00|85.95|84.65|85.76|84.46|85.95|84.65|85.75|84.45|219
1684958100000|2023-05-24 19:55:00|85.75|84.45|85.81|84.51|85.82|84.52|85.71|84.41|138
1684958400000|2023-05-24 20:00:00|85.82|84.52|85.82|84.52|85.89|84.59|85.8|84.5|142
1684958700000|2023-05-24 20:05:00|85.81|84.51|85.84|84.54|85.88|84.58|85.8|84.5|68
1684959000000|2023-05-24 20:10:00|85.87|84.57|85.8|84.5|85.88|84.58|85.77|84.47|88
1684959300000|2023-05-24 20:15:00|85.79|84.49|85.85|84.55|85.95|84.65|85.79|84.49|115
1684959600000|2023-05-24 20:20:00|85.86|84.56|86.26|84.96|86.27|84.97|85.85|84.55|280
1684959900000|2023-05-24 20:25:00|86.27|84.97|86.44|85.14|86.44|85.14|86.24|84.94|230
1684960200000|2023-05-24 20:30:00|86.45|85.15|86.39|85.09|86.61|85.31|86.39|85.09|324
1684960500000|2023-05-24 20:35:00|86.4|85.1|86.17|84.87|86.4|85.1|86.11|84.81|232
1684960800000|2023-05-24 20:40:00|86.16|84.86|86.15|84.85|86.27|84.97|86.14|84.84|157
1684961100000|2023-05-24 20:45:00|86.16|84.86|86.28|84.98|86.32|85.02|86.07|84.77|182
1684961400000|2023-05-24 20:50:00|86.27|84.97|86.45|85.15|86.49|85.19|86.21|84.91|208
1684961700000|2023-05-24 20:55:00|86.46|85.16|86.34|85.04|86.56|85.26|86.33|85.03|207
1684962000000|2023-05-24 21:00:00|86.35|85.05|86.56|85.26|86.57|85.27|86.35|85.05|71
1684962300000|2023-05-24 21:05:00|86.55|85.25|86.67|85.37|86.77|85.47|86.55|85.25|161
1684962600000|2023-05-24 21:10:00|86.66|85.36|86.59|85.29|86.69|85.39|86.52|85.22|95
1684962900000|2023-05-24 21:15:00|86.58|85.28|86.49|85.19|86.61|85.31|86.47|85.17|60
1684963200000|2023-05-24 21:20:00|86.48|85.18|86.36|85.06|86.49|85.19|86.36|85.06|64
1684963500000|2023-05-24 21:25:00|86.37|85.07|86.44|85.14|86.47|85.17|86.37|85.07|27
1684963800000|2023-05-24 21:30:00|86.45|85.15|86.35|85.05|86.47|85.17|86.31|85.01|43
1684964100000|2023-05-24 21:35:00|86.34|85.04|86.31|85.01|86.34|85.04|86.27|84.97|36
1684964400000|2023-05-24 21:40:00|86.32|85.02|86.31|85.01|86.37|85.07|86.28|84.98|67
1684964700000|2023-05-24 21:45:00|86.3|85|86.15|84.85|86.31|85.01|86.09|84.79|97
1684965000000|2023-05-24 21:50:00|86.16|84.86|86.33|85.03|86.35|85.05|86.16|84.86|41
1684965300000|2023-05-24 21:55:00|86.34|85.04|86.45|85.15|86.45|85.15|86.34|85.04|30
1684965600000|2023-05-24 22:00:00|86.46|85.16|86.54|85.24|86.56|85.26|86.34|85.04|132
1684965900000|2023-05-24 22:05:00|86.55|85.25|86.56|85.26|86.58|85.28|86.49|85.19|82
1684966200000|2023-05-24 22:10:00|86.55|85.25|86.58|85.28|86.6|85.3|86.52|85.22|36
1684966500000|2023-05-24 22:15:00|86.57|85.27|86.7|85.4|86.7|85.4|86.57|85.27|44
1684966800000|2023-05-24 22:20:00|86.71|85.41|86.78|85.48|86.89|85.59|86.67|85.37|160
1684967100000|2023-05-24 22:25:00|86.77|85.47|86.63|85.33|86.77|85.47|86.61|85.31|124
1684967400000|2023-05-24 22:30:00|86.62|85.32|86.69|85.39|86.79|85.49|86.61|85.31|141
1684967700000|2023-05-24 22:35:00|86.68|85.38|86.56|85.26|86.68|85.38|86.48|85.18|137
1684968000000|2023-05-24 22:40:00|86.55|85.25|86.68|85.38|86.7|85.4|86.52|85.22|117
1684968300000|2023-05-24 22:45:00|86.67|85.37|86.61|85.31|86.71|85.41|86.59|85.29|69
1684968600000|2023-05-24 22:50:00|86.62|85.32|86.64|85.34|86.68|85.38|86.62|85.32|52
1684968900000|2023-05-24 22:55:00|86.63|85.33|86.64|85.34|86.64|85.34|86.58|85.28|67
1684969200000|2023-05-24 23:00:00|86.63|85.33|86.69|85.39|86.69|85.39|86.61|85.31|56
1684969500000|2023-05-24 23:05:00|86.7|85.4|86.68|85.38|86.73|85.43|86.63|85.33|72
1684969800000|2023-05-24 23:10:00|86.7|85.4|86.81|85.51|86.82|85.52|86.69|85.39|67
1684970100000|2023-05-24 23:15:00|86.8|85.5|86.73|85.43|86.83|85.53|86.73|85.43|64
1684970400000|2023-05-24 23:20:00|86.75|85.45|86.77|85.47|86.8|85.5|86.67|85.37|65
1684970700000|2023-05-24 23:25:00|86.78|85.48|86.67|85.37|86.81|85.51|86.65|85.35|89
1684971000000|2023-05-24 23:30:00|86.68|85.38|86.76|85.46|86.76|85.46|86.67|85.37|77
1684971300000|2023-05-24 23:35:00|86.77|85.47|86.8|85.5|86.85|85.55|86.77|85.47|75
1684971600000|2023-05-24 23:40:00|86.81|85.51|86.87|85.57|86.88|85.58|86.81|85.51|72
1684971900000|2023-05-24 23:45:00|86.88|85.58|86.81|85.51|86.9|85.6|86.8|85.5|56
1684972200000|2023-05-24 23:50:00|86.82|85.52|86.62|85.32|86.82|85.52|86.62|85.32|81
1684972500000|2023-05-24 23:55:00|86.63|85.33|86.48|85.18|86.63|85.33|86.45|85.15|95
1684972800000|2023-05-25 00:00:00|86.49|85.19|86.59|85.29|86.69|85.39|86.46|85.16|119
1684973100000|2023-05-25 00:05:00|86.6|85.3|86.55|85.25|86.64|85.34|86.47|85.17|160
1684973400000|2023-05-25 00:10:00|86.56|85.26|86.37|85.07|86.57|85.27|86.36|85.06|130
1684973700000|2023-05-25 00:15:00|86.36|85.06|86.08|84.78|86.4|85.1|86.05|84.75|214
1684974000000|2023-05-25 00:20:00|86.07|84.77|86.05|84.75|86.11|84.81|86.01|84.71|241
1684974300000|2023-05-25 00:25:00|86.03|84.73|85.93|84.63|86.05|84.75|85.76|84.46|226
1684974600000|2023-05-25 00:30:00|85.92|84.62|85.72|84.42|85.97|84.67|85.62|84.32|233
1684974900000|2023-05-25 00:35:00|85.71|84.41|85.71|84.41|85.82|84.52|85.68|84.38|144
1684975200000|2023-05-25 00:40:00|85.69|84.39|85.61|84.31|85.76|84.46|85.56|84.26|268
1684975500000|2023-05-25 00:45:00|85.6|84.3|85.79|84.49|85.84|84.54|85.56|84.26|184
1684975800000|2023-05-25 00:50:00|85.8|84.5|85.83|84.53|85.83|84.53|85.76|84.46|126
1684976100000|2023-05-25 00:55:00|85.82|84.52|85.63|84.33|85.83|84.53|85.6|84.3|172
1684976400000|2023-05-25 01:00:00|85.62|84.32|85.85|84.55|85.94|84.64|85.62|84.32|234
1684976700000|2023-05-25 01:05:00|85.84|84.54|85.5|84.2|85.84|84.54|85.36|84.06|247
1684977000000|2023-05-25 01:10:00|85.49|84.19|85.53|84.23|85.6|84.3|85.47|84.17|250
1684977300000|2023-05-25 01:15:00|85.54|84.24|85.18|83.88|85.54|84.24|85.09|83.79|291
1684977600000|2023-05-25 01:20:00|85.2|83.9|84.78|83.48|85.29|83.99|84.75|83.45|299
1684977900000|2023-05-25 01:25:00|84.77|83.47|83.85|82.55|84.78|83.48|83.26|81.96|701
1684978200000|2023-05-25 01:30:00|83.86|82.56|84.51|83.21|84.54|83.24|83.81|82.51|468
1684978500000|2023-05-25 01:35:00|84.5|83.2|84.81|83.51|84.85|83.55|84.48|83.18|369
1684978800000|2023-05-25 01:40:00|84.8|83.5|84.48|83.18|84.81|83.51|84.43|83.13|306
1684979100000|2023-05-25 01:45:00|84.49|83.19|84.81|83.51|84.81|83.51|84.49|83.19|264
1684979400000|2023-05-25 01:50:00|84.8|83.5|84.41|83.11|84.84|83.54|84.41|83.11|281
1684979700000|2023-05-25 01:55:00|84.38|83.08|84.46|83.16|84.47|83.17|84.34|83.04|204
1684980000000|2023-05-25 02:00:00|84.45|83.15|84.6|83.3|84.64|83.34|84.27|82.97|218
1684980300000|2023-05-25 02:05:00|84.62|83.32|84.4|83.1|84.62|83.32|84.33|83.03|169
1684980600000|2023-05-25 02:10:00|84.41|83.11|84.52|83.22|84.59|83.29|84.38|83.08|298
1684980900000|2023-05-25 02:15:00|84.53|83.23|84.53|83.23|84.56|83.26|84.33|83.03|251
1684981200000|2023-05-25 02:20:00|84.52|83.22|84.72|83.42|84.72|83.42|84.48|83.18|182
1684981500000|2023-05-25 02:25:00|84.73|83.43|84.57|83.27|84.75|83.45|84.56|83.26|129
1684981800000|2023-05-25 02:30:00|84.56|83.26|84.48|83.18|84.65|83.35|84.44|83.14|132
1684982100000|2023-05-25 02:35:00|84.49|83.19|84.7|83.4|84.7|83.4|84.45|83.15|128
1684982400000|2023-05-25 02:40:00|84.71|83.41|84.72|83.42|84.75|83.45|84.67|83.37|118
1684982700000|2023-05-25 02:45:00|84.73|83.43|84.69|83.39|84.74|83.44|84.6|83.3|69
1684983000000|2023-05-25 02:50:00|84.7|83.4|84.57|83.27|84.7|83.4|84.51|83.21|107
1684983300000|2023-05-25 02:55:00|84.58|83.28|84.61|83.31|84.62|83.32|84.53|83.23|130
1684983600000|2023-05-25 03:00:00|84.62|83.32|84.71|83.41|84.71|83.41|84.6|83.3|110
1684983900000|2023-05-25 03:05:00|84.7|83.4|84.78|83.48|84.85|83.55|84.66|83.36|178
1684984200000|2023-05-25 03:10:00|84.79|83.49|84.49|83.19|84.82|83.52|84.47|83.17|169
1684984500000|2023-05-25 03:15:00|84.48|83.18|84.2|82.9|84.51|83.21|84.12|82.82|265
1684984800000|2023-05-25 03:20:00|84.21|82.91|84.25|82.95|84.34|83.04|84.21|82.91|118
1684985100000|2023-05-25 03:25:00|84.26|82.96|84.58|83.28|84.58|83.28|84.23|82.93|153
1684985400000|2023-05-25 03:30:00|84.6|83.3|84.63|83.33|84.72|83.42|84.59|83.29|198
1684985700000|2023-05-25 03:35:00|84.64|83.34|84.71|83.41|84.73|83.43|84.61|83.31|134
1684986000000|2023-05-25 03:40:00|84.7|83.4|84.74|83.44|84.76|83.46|84.65|83.35|163
1684986300000|2023-05-25 03:45:00|84.75|83.45|84.8|83.5|84.84|83.54|84.72|83.42|147
1684986600000|2023-05-25 03:50:00|84.79|83.49|84.9|83.6|84.96|83.66|84.79|83.49|174
1684986900000|2023-05-25 03:55:00|84.89|83.59|84.93|83.63|84.95|83.65|84.84|83.54|89
1684987200000|2023-05-25 04:00:00|84.94|83.64|84.79|83.49|85.01|83.71|84.78|83.48|138
1684987500000|2023-05-25 04:05:00|84.78|83.48|84.83|83.53|84.84|83.54|84.72|83.42|162
1684987800000|2023-05-25 04:10:00|84.84|83.54|85|83.7|85.01|83.71|84.82|83.52|108
1684988100000|2023-05-25 04:15:00|85.01|83.71|85.03|83.73|85.04|83.74|84.9|83.6|117
1684988400000|2023-05-25 04:20:00|85.04|83.74|85.07|83.77|85.08|83.78|84.93|83.63|135
1684988700000|2023-05-25 04:25:00|85.06|83.76|84.96|83.66|85.12|83.82|84.94|83.64|171
1684989000000|2023-05-25 04:30:00|84.95|83.65|85.04|83.74|85.07|83.77|84.94|83.64|116
1684989300000|2023-05-25 04:35:00|85.03|83.73|85.06|83.76|85.22|83.92|85.03|83.73|170
1684989600000|2023-05-25 04:40:00|85.07|83.77|85.03|83.73|85.14|83.84|85.03|83.73|108
1684989900000|2023-05-25 04:45:00|85.04|83.74|84.98|83.68|85.04|83.74|84.97|83.67|128
1684990200000|2023-05-25 04:50:00|84.97|83.67|84.93|83.63|84.99|83.69|84.9|83.6|107
1684990500000|2023-05-25 04:55:00|84.92|83.62|84.96|83.66|84.98|83.68|84.9|83.6|71
1684990800000|2023-05-25 05:00:00|84.95|83.65|84.97|83.67|84.98|83.68|84.92|83.62|65
1684991100000|2023-05-25 05:05:00|84.96|83.66|85.01|83.71|85.1|83.8|84.94|83.64|58
1684991400000|2023-05-25 05:10:00|85.02|83.72|85.01|83.71|85.04|83.74|84.96|83.66|95
1684991700000|2023-05-25 05:15:00|85|83.7|85.15|83.85|85.19|83.89|84.94|83.64|98
1684992000000|2023-05-25 05:20:00|85.16|83.86|85.11|83.81|85.18|83.88|85.07|83.77|111
1684992300000|2023-05-25 05:25:00|85.12|83.82|85.08|83.78|85.12|83.82|84.99|83.69|69
1684992600000|2023-05-25 05:30:00|85.07|83.77|85.01|83.71|85.08|83.78|84.96|83.66|77
1684992900000|2023-05-25 05:35:00|85.02|83.72|85.05|83.75|85.06|83.76|84.95|83.65|83
1684993200000|2023-05-25 05:40:00|85.04|83.74|84.98|83.68|85.04|83.74|84.97|83.67|81
1684993500000|2023-05-25 05:45:00|84.97|83.67|85.1|83.8|85.11|83.81|84.97|83.67|83
1684993800000|2023-05-25 05:50:00|85.11|83.81|85.09|83.79|85.15|83.85|85.06|83.76|129
1684994100000|2023-05-25 05:55:00|85.1|83.8|85.18|83.88|85.24|83.94|85.1|83.8|93
1684994400000|2023-05-25 06:00:00|85.2|83.9|85.19|83.89|85.26|83.96|85.19|83.89|119
1684994700000|2023-05-25 06:05:00|85.2|83.9|85.29|83.99|85.33|84.03|85.2|83.9|155
1684995000000|2023-05-25 06:10:00|85.28|83.98|85.14|83.84|85.29|83.99|85.13|83.83|135
1684995300000|2023-05-25 06:15:00|85.13|83.83|85.12|83.82|85.19|83.89|85.11|83.81|80
1684995600000|2023-05-25 06:20:00|85.11|83.81|85.21|83.91|85.21|83.91|85.11|83.81|78
1684995900000|2023-05-25 06:25:00|85.22|83.92|85.27|83.97|85.31|84.01|85.2|83.9|98
1684996200000|2023-05-25 06:30:00|85.28|83.98|85.22|83.92|85.33|84.03|85.2|83.9|141
1684996500000|2023-05-25 06:35:00|85.21|83.91|85.1|83.8|85.21|83.91|85.07|83.77|150
1684996800000|2023-05-25 06:40:00|85.09|83.79|85.1|83.8|85.26|83.96|85.09|83.79|158
1684997100000|2023-05-25 06:45:00|85.09|83.79|85.19|83.89|85.19|83.89|85.06|83.76|94
1684997400000|2023-05-25 06:50:00|85.18|83.88|85.24|83.94|85.26|83.96|85.13|83.83|145
1684997700000|2023-05-25 06:55:00|85.23|83.93|85.13|83.83|85.25|83.95|85.11|83.81|93
1684998000000|2023-05-25 07:00:00|85.12|83.82|84.99|83.69|85.16|83.86|84.99|83.69|171
1684998300000|2023-05-25 07:05:00|84.98|83.68|85.06|83.76|85.08|83.78|84.93|83.63|165
1684998600000|2023-05-25 07:10:00|85.05|83.75|85.04|83.74|85.11|83.81|84.98|83.68|89
1684998900000|2023-05-25 07:15:00|85.02|83.72|84.97|83.67|85.04|83.74|84.96|83.66|75
1684999200000|2023-05-25 07:20:00|84.98|83.68|85.08|83.78|85.17|83.87|84.98|83.68|118
1684999500000|2023-05-25 07:25:00|85.07|83.77|84.88|83.58|85.13|83.83|84.87|83.57|125
1684999800000|2023-05-25 07:30:00|84.89|83.59|84.78|83.48|84.9|83.6|84.77|83.47|208
1685000100000|2023-05-25 07:35:00|84.79|83.49|84.78|83.48|84.87|83.57|84.66|83.36|175
1685000400000|2023-05-25 07:40:00|84.8|83.5|84.73|83.43|84.83|83.53|84.62|83.32|224
1685000700000|2023-05-25 07:45:00|84.7|83.4|84.73|83.43|84.82|83.52|84.68|83.38|157
1685001000000|2023-05-25 07:50:00|84.71|83.41|84.62|83.32|84.73|83.43|84.59|83.29|116
1685001300000|2023-05-25 07:55:00|84.61|83.31|84.65|83.35|84.72|83.42|84.61|83.31|113
1685001600000|2023-05-25 08:00:00|84.66|83.36|84.81|83.51|84.86|83.56|84.66|83.36|186
1685001900000|2023-05-25 08:05:00|84.82|83.52|85.17|83.87|85.25|83.95|84.82|83.52|179
1685002200000|2023-05-25 08:10:00|85.16|83.86|84.96|83.66|85.19|83.89|84.94|83.64|210
1685002500000|2023-05-25 08:15:00|84.97|83.67|84.9|83.6|85.01|83.71|84.87|83.57|102
1685002800000|2023-05-25 08:20:00|84.89|83.59|85.08|83.78|85.12|83.82|84.89|83.59|209
1685003100000|2023-05-25 08:25:00|85.07|83.77|85.06|83.76|85.15|83.85|85.06|83.76|108
1685003400000|2023-05-25 08:30:00|85.07|83.77|85|83.7|85.16|83.86|84.99|83.69|155
1685003700000|2023-05-25 08:35:00|85.01|83.71|85.07|83.77|85.12|83.82|84.99|83.69|121
1685004000000|2023-05-25 08:40:00|85.08|83.78|85.14|83.84|85.16|83.86|85.08|83.78|81
1685004300000|2023-05-25 08:45:00|85.15|83.85|84.99|83.69|85.16|83.86|84.98|83.68|78
1685004600000|2023-05-25 08:50:00|84.97|83.67|85|83.7|85.08|83.78|84.97|83.67|127
1685004900000|2023-05-25 08:55:00|85.01|83.71|85|83.7|85.03|83.73|84.97|83.67|64
1685005200000|2023-05-25 09:00:00|85.01|83.71|85.06|83.76|85.09|83.79|85|83.7|75
1685005500000|2023-05-25 09:05:00|85.05|83.75|85.05|83.75|85.08|83.78|84.98|83.68|51
1685005800000|2023-05-25 09:10:00|85.04|83.74|85.07|83.77|85.16|83.86|85.04|83.74|83
1685006100000|2023-05-25 09:15:00|85.06|83.76|85.16|83.86|85.17|83.87|85|83.7|67
1685006400000|2023-05-25 09:20:00|85.17|83.87|85.13|83.83|85.19|83.89|85.11|83.81|60
1685006700000|2023-05-25 09:25:00|85.12|83.82|85.18|83.88|85.22|83.92|85.09|83.79|67
1685007000000|2023-05-25 09:30:00|85.2|83.9|85.22|83.92|85.23|83.93|85.15|83.85|73
1685007300000|2023-05-25 09:35:00|85.21|83.91|85.16|83.86|85.26|83.96|85.16|83.86|75
1685007600000|2023-05-25 09:40:00|85.15|83.85|85.15|83.85|85.21|83.91|85.13|83.83|65
1685007900000|2023-05-25 09:45:00|85.14|83.84|85.11|83.81|85.24|83.94|85.09|83.79|82
1685008200000|2023-05-25 09:50:00|85.12|83.82|85.09|83.79|85.16|83.86|85.07|83.77|48
1685008500000|2023-05-25 09:55:00|85.1|83.8|85.2|83.9|85.24|83.94|85.1|83.8|68
1685008800000|2023-05-25 10:00:00|85.19|83.89|85.09|83.79|85.24|83.94|85.09|83.79|44
1685009100000|2023-05-25 10:05:00|85.1|83.8|85.16|83.86|85.17|83.87|85.09|83.79|35
1685009400000|2023-05-25 10:10:00|85.17|83.87|85.15|83.85|85.18|83.88|85.15|83.85|64
1685009700000|2023-05-25 10:15:00|85.16|83.86|85.27|83.97|85.28|83.98|85.16|83.86|54
1685010000000|2023-05-25 10:20:00|85.26|83.96|85.26|83.96|85.32|84.02|85.22|83.92|106
1685010300000|2023-05-25 10:25:00|85.25|83.95|85.3|84|85.32|84.02|85.24|83.94|74
1685010600000|2023-05-25 10:30:00|85.31|84.01|85.29|83.99|85.35|84.05|85.25|83.95|85
1685010900000|2023-05-25 10:35:00|85.3|84|85.43|84.13|85.43|84.13|85.29|83.99|79
1685011200000|2023-05-25 10:40:00|85.42|84.12|85.23|83.93|85.43|84.13|85.21|83.91|81
1685011500000|2023-05-25 10:45:00|85.24|83.94|85.25|83.95|85.27|83.97|85.23|83.93|28
1685011800000|2023-05-25 10:50:00|85.24|83.94|85.19|83.89|85.28|83.98|85.17|83.87|47
1685012100000|2023-05-25 10:55:00|85.18|83.88|85.19|83.89|85.21|83.91|85.14|83.84|75
1685012400000|2023-05-25 11:00:00|85.2|83.9|85.15|83.85|85.25|83.95|85.14|83.84|75
1685012700000|2023-05-25 11:05:00|85.16|83.86|85.2|83.9|85.21|83.91|85.16|83.86|16
1685013000000|2023-05-25 11:10:00|85.19|83.89|85.16|83.86|85.19|83.89|85.13|83.83|40
1685013300000|2023-05-25 11:15:00|85.17|83.87|85.22|83.92|85.24|83.94|85.17|83.87|33
1685013600000|2023-05-25 11:20:00|85.21|83.91|85.15|83.85|85.24|83.94|85.14|83.84|21
1685013900000|2023-05-25 11:25:00|85.14|83.84|85.02|83.72|85.15|83.85|85|83.7|45
1685014200000|2023-05-25 11:30:00|85.01|83.71|85.19|83.89|85.21|83.91|85.01|83.71|73
1685014500000|2023-05-25 11:35:00|85.2|83.9|85.14|83.84|85.22|83.92|85.12|83.82|95
1685014800000|2023-05-25 11:40:00|85.15|83.85|85.15|83.85|85.22|83.92|85.13|83.83|74
1685015100000|2023-05-25 11:45:00|85.14|83.84|85.26|83.96|85.28|83.98|85.12|83.82|53
1685015400000|2023-05-25 11:50:00|85.24|83.94|85.32|84.02|85.33|84.03|85.23|83.93|98
1685015700000|2023-05-25 11:55:00|85.33|84.03|85.51|84.21|85.53|84.23|85.32|84.02|165
1685016000000|2023-05-25 12:00:00|85.52|84.22|85.86|84.56|85.89|84.59|85.49|84.19|279
1685016300000|2023-05-25 12:05:00|85.85|84.55|85.98|84.68|86.12|84.82|85.85|84.55|431
1685016600000|2023-05-25 12:10:00|85.99|84.69|85.98|84.68|86.05|84.75|85.96|84.66|154
1685016900000|2023-05-25 12:15:00|85.97|84.67|85.93|84.63|86.04|84.74|85.87|84.57|176
1685017200000|2023-05-25 12:20:00|85.94|84.64|86.1|84.8|86.11|84.81|85.94|84.64|169
1685017500000|2023-05-25 12:25:00|86.11|84.81|85.81|84.51|86.12|84.82|85.77|84.47|183
1685017800000|2023-05-25 12:30:00|85.8|84.5|85.63|84.33|85.82|84.52|85.57|84.27|219
1685018100000|2023-05-25 12:35:00|85.64|84.34|85.67|84.37|85.71|84.41|85.57|84.27|216
1685018400000|2023-05-25 12:40:00|85.66|84.36|85.63|84.33|85.75|84.45|85.59|84.29|162
1685018700000|2023-05-25 12:45:00|85.64|84.34|85.46|84.16|85.64|84.34|85.46|84.16|140
1685019000000|2023-05-25 12:50:00|85.45|84.15|85.38|84.08|85.51|84.21|85.35|84.05|212
1685019300000|2023-05-25 12:55:00|85.39|84.09|85.47|84.17|85.52|84.22|85.39|84.09|112
1685019600000|2023-05-25 13:00:00|85.46|84.16|85.53|84.23|85.65|84.35|85.43|84.13|75
1685019900000|2023-05-25 13:05:00|85.54|84.24|85.53|84.23|85.59|84.29|85.53|84.23|49
1685020200000|2023-05-25 13:10:00|85.54|84.24|85.57|84.27|85.57|84.27|85.43|84.13|103
1685020500000|2023-05-25 13:15:00|85.56|84.26|85.63|84.33|85.64|84.34|85.56|84.26|57
1685020800000|2023-05-25 13:20:00|85.64|84.34|85.74|84.44|85.82|84.52|85.64|84.34|93
1685021100000|2023-05-25 13:25:00|85.75|84.45|85.58|84.28|85.77|84.47|85.57|84.27|80
1685021400000|2023-05-25 13:30:00|85.59|84.29|85.43|84.13|85.64|84.34|85.43|84.13|211
1685021700000|2023-05-25 13:35:00|85.42|84.12|85.3|84|85.48|84.18|85.21|83.91|263
1685022000000|2023-05-25 13:40:00|85.31|84.01|85.41|84.11|85.41|84.11|85.31|84.01|111
1685022300000|2023-05-25 13:45:00|85.4|84.1|85.17|83.87|85.48|84.18|85.16|83.86|196
1685022600000|2023-05-25 13:50:00|85.16|83.86|85.42|84.12|85.43|84.13|85.16|83.86|159
1685022900000|2023-05-25 13:55:00|85.41|84.11|85.49|84.19|85.49|84.19|85.4|84.1|107
1685023200000|2023-05-25 14:00:00|85.48|84.18|85.59|84.29|85.62|84.32|85.48|84.18|171
1685023500000|2023-05-25 14:05:00|85.6|84.3|85.44|84.14|85.63|84.33|85.43|84.13|246
1685023800000|2023-05-25 14:10:00|85.43|84.13|85.51|84.21|85.56|84.26|85.36|84.06|116
1685024100000|2023-05-25 14:15:00|85.5|84.2|85.49|84.19|85.56|84.26|85.44|84.14|71
1685024400000|2023-05-25 14:20:00|85.5|84.2|85.55|84.25|85.6|84.3|85.45|84.15|125
1685024700000|2023-05-25 14:25:00|85.56|84.26|85.68|84.38|85.72|84.42|85.55|84.25|114
1685025000000|2023-05-25 14:30:00|85.67|84.37|85.52|84.22|85.7|84.4|85.48|84.18|164
1685025300000|2023-05-25 14:35:00|85.53|84.23|85.72|84.42|85.73|84.43|85.53|84.23|141
1685025600000|2023-05-25 14:40:00|85.73|84.43|85.73|84.43|85.73|84.43|85.63|84.33|137
1685025900000|2023-05-25 14:45:00|85.74|84.44|85.76|84.46|85.9|84.6|85.68|84.38|230
1685026200000|2023-05-25 14:50:00|85.75|84.45|85.74|84.44|85.78|84.48|85.7|84.4|131
1685026500000|2023-05-25 14:55:00|85.73|84.43|85.87|84.57|85.94|84.64|85.73|84.43|182
1685026800000|2023-05-25 15:00:00|85.88|84.58|86.01|84.71|86.02|84.72|85.8|84.5|177
1685027100000|2023-05-25 15:05:00|86.02|84.72|86.01|84.71|86.06|84.76|85.96|84.66|174
1685027400000|2023-05-25 15:10:00|86|84.7|85.98|84.68|86.05|84.75|85.97|84.67|102
1685027700000|2023-05-25 15:15:00|85.99|84.69|85.81|84.51|86.04|84.74|85.81|84.51|161
1685028000000|2023-05-25 15:20:00|85.8|84.5|85.77|84.47|85.86|84.56|85.73|84.43|141
1685028300000|2023-05-25 15:25:00|85.76|84.46|85.49|84.19|85.8|84.5|85.47|84.17|139
1685028600000|2023-05-25 15:30:00|85.51|84.21|85.21|83.91|85.52|84.22|85.19|83.89|215
1685028900000|2023-05-25 15:35:00|85.22|83.92|85.34|84.04|85.36|84.06|85.19|83.89|210
1685029200000|2023-05-25 15:40:00|85.35|84.05|85.12|83.82|85.35|84.05|85.05|83.75|277
1685029500000|2023-05-25 15:45:00|85.11|83.81|85.2|83.9|85.21|83.91|85.06|83.76|182
1685029800000|2023-05-25 15:50:00|85.19|83.89|85.23|83.93|85.35|84.05|85.11|83.81|235
1685030100000|2023-05-25 15:55:00|85.21|83.91|85.23|83.93|85.34|84.04|85.19|83.89|156
1685030400000|2023-05-25 16:00:00|85.22|83.92|85.33|84.03|85.33|84.03|85.19|83.89|143
1685030700000|2023-05-25 16:05:00|85.34|84.04|85.1|83.8|85.35|84.05|85.08|83.78|119
1685031000000|2023-05-25 16:10:00|85.09|83.79|85.1|83.8|85.15|83.85|84.97|83.67|158
1685031300000|2023-05-25 16:15:00|85.11|83.81|85.25|83.95|85.33|84.03|85.06|83.76|117
1685031600000|2023-05-25 16:20:00|85.24|83.94|85.21|83.91|85.33|84.03|85.17|83.87|165
1685031900000|2023-05-25 16:25:00|85.2|83.9|85.15|83.85|85.21|83.91|85.04|83.74|181
1685032200000|2023-05-25 16:30:00|85.16|83.86|85.06|83.76|85.23|83.93|85.05|83.75|123
1685032500000|2023-05-25 16:35:00|85.05|83.75|85.21|83.91|85.22|83.92|85.03|83.73|88
1685032800000|2023-05-25 16:40:00|85.22|83.92|85.17|83.87|85.22|83.92|85.08|83.78|74
1685033100000|2023-05-25 16:45:00|85.18|83.88|85.15|83.85|85.22|83.92|85.12|83.82|44
1685033400000|2023-05-25 16:50:00|85.14|83.84|85.1|83.8|85.19|83.89|85.09|83.79|81
1685033700000|2023-05-25 16:55:00|85.09|83.79|85.05|83.75|85.16|83.86|85.01|83.71|81
1685034000000|2023-05-25 17:00:00|85.04|83.74|84.92|83.62|85.1|83.8|84.92|83.62|92
1685034300000|2023-05-25 17:05:00|84.93|83.63|84.88|83.58|84.97|83.67|84.82|83.52|91
1685034600000|2023-05-25 17:10:00|84.89|83.59|84.51|83.21|84.89|83.59|84.36|83.06|188
1685034900000|2023-05-25 17:15:00|84.52|83.22|84.6|83.3|84.71|83.41|84.38|83.08|220
1685035200000|2023-05-25 17:20:00|84.61|83.31|84.79|83.49|84.8|83.5|84.61|83.31|98
1685035500000|2023-05-25 17:25:00|84.8|83.5|85.01|83.71|85.03|83.73|84.8|83.5|181
1685035800000|2023-05-25 17:30:00|85.02|83.72|85.18|83.88|85.19|83.89|85|83.7|208
1685036100000|2023-05-25 17:35:00|85.17|83.87|85.11|83.81|85.18|83.88|85.01|83.71|160
1685036400000|2023-05-25 17:40:00|85.1|83.8|85.04|83.74|85.11|83.81|84.98|83.68|61
1685036700000|2023-05-25 17:45:00|85.03|83.73|85.14|83.84|85.15|83.85|85.02|83.72|54
1685037000000|2023-05-25 17:50:00|85.15|83.85|85.07|83.77|85.25|83.95|85.06|83.76|150
1685037300000|2023-05-25 17:55:00|85.08|83.78|85.2|83.9|85.21|83.91|85.08|83.78|60
1685037600000|2023-05-25 18:00:00|85.21|83.91|85.28|83.98|85.32|84.02|85.21|83.91|107
1685037900000|2023-05-25 18:05:00|85.27|83.97|85.25|83.95|85.31|84.01|85.23|83.93|107
1685038200000|2023-05-25 18:10:00|85.26|83.96|85.23|83.93|85.31|84.01|85.2|83.9|172
1685038500000|2023-05-25 18:15:00|85.25|83.95|85.38|84.08|85.42|84.12|85.21|83.91|73
1685038800000|2023-05-25 18:20:00|85.39|84.09|85.35|84.05|85.41|84.11|85.3|84|91
1685039100000|2023-05-25 18:25:00|85.34|84.04|85.4|84.1|85.41|84.11|85.32|84.02|126
1685039400000|2023-05-25 18:30:00|85.39|84.09|85.4|84.1|85.41|84.11|85.33|84.03|124
1685039700000|2023-05-25 18:35:00|85.39|84.09|85.4|84.1|85.4|84.1|85.35|84.05|82
1685040000000|2023-05-25 18:40:00|85.41|84.11|85.24|83.94|85.42|84.12|85.22|83.92|139
1685040300000|2023-05-25 18:45:00|85.25|83.95|85.22|83.92|85.28|83.98|85.18|83.88|151
1685040600000|2023-05-25 18:50:00|85.21|83.91|85.24|83.94|85.28|83.98|85.2|83.9|86
1685040900000|2023-05-25 18:55:00|85.25|83.95|85.26|83.96|85.26|83.96|85.23|83.93|30
1685041200000|2023-05-25 19:00:00|85.27|83.97|85.33|84.03|85.33|84.03|85.21|83.91|81
1685041500000|2023-05-25 19:05:00|85.34|84.04|85.84|84.54|85.95|84.65|85.32|84.02|362
1685041800000|2023-05-25 19:10:00|85.85|84.55|85.98|84.68|86.32|85.02|85.84|84.54|428
1685042100000|2023-05-25 19:15:00|85.97|84.67|85.88|84.58|86.1|84.8|85.85|84.55|199
1685042400000|2023-05-25 19:20:00|85.87|84.57|85.92|84.62|85.95|84.65|85.81|84.51|222
1685042700000|2023-05-25 19:25:00|85.91|84.61|85.79|84.49|85.92|84.62|85.72|84.42|97
1685043000000|2023-05-25 19:30:00|85.8|84.5|85.6|84.3|85.8|84.5|85.57|84.27|281
1685043300000|2023-05-25 19:35:00|85.59|84.29|85.66|84.36|85.72|84.42|85.58|84.28|200
1685043600000|2023-05-25 19:40:00|85.65|84.35|85.67|84.37|85.7|84.4|85.59|84.29|146
1685043900000|2023-05-25 19:45:00|85.68|84.38|85.69|84.39|85.75|84.45|85.63|84.33|148
1685044200000|2023-05-25 19:50:00|85.68|84.38|85.63|84.33|85.69|84.39|85.58|84.28|137
1685044500000|2023-05-25 19:55:00|85.62|84.32|85.65|84.35|85.67|84.37|85.59|84.29|127
1685044800000|2023-05-25 20:00:00|85.66|84.36|85.8|84.5|85.82|84.52|85.65|84.35|151
1685045100000|2023-05-25 20:05:00|85.77|84.47|85.82|84.52|85.87|84.57|85.75|84.45|102
1685045400000|2023-05-25 20:10:00|85.81|84.51|85.8|84.5|85.82|84.52|85.67|84.37|113
1685045700000|2023-05-25 20:15:00|85.79|84.49|85.76|84.46|85.79|84.49|85.64|84.34|79
1685046000000|2023-05-25 20:20:00|85.77|84.47|85.72|84.42|85.77|84.47|85.69|84.39|87
1685046300000|2023-05-25 20:25:00|85.73|84.43|85.8|84.5|85.82|84.52|85.72|84.42|59
1685046600000|2023-05-25 20:30:00|85.81|84.51|85.73|84.43|85.81|84.51|85.72|84.42|58
1685046900000|2023-05-25 20:35:00|85.72|84.42|85.67|84.37|85.73|84.43|85.63|84.33|67
1685047200000|2023-05-25 20:40:00|85.68|84.38|85.73|84.43|85.73|84.43|85.61|84.31|56
1685047500000|2023-05-25 20:45:00|85.77|84.47|85.9|84.6|85.9|84.6|85.75|84.45|121
1685047800000|2023-05-25 20:50:00|85.91|84.61|85.99|84.69|86.05|84.75|85.89|84.59|128
1685048100000|2023-05-25 20:55:00|86|84.7|85.98|84.68|86.07|84.77|85.98|84.68|83
1685048400000|2023-05-25 21:00:00|85.97|84.67|85.95|84.65|85.99|84.69|85.95|84.65|20
1685048700000|2023-05-25 21:05:00|85.94|84.64|85.9|84.6|85.96|84.66|85.89|84.59|33
1685049000000|2023-05-25 21:10:00|85.91|84.61|85.9|84.6|85.91|84.61|85.88|84.58|11
1685049300000|2023-05-25 21:15:00|85.92|84.62|86|84.7|86.01|84.71|85.92|84.62|20
1685049600000|2023-05-25 21:20:00|85.99|84.69|86.05|84.75|86.07|84.77|85.95|84.65|44
1685049900000|2023-05-25 21:25:00|86.04|84.74|86.06|84.76|86.07|84.77|86.03|84.73|38
1685050200000|2023-05-25 21:30:00|86.05|84.75|86.09|84.79|86.09|84.79|86.02|84.72|33
1685050500000|2023-05-25 21:35:00|86.1|84.8|86.28|84.98|86.28|84.98|86.09|84.79|84
1685050800000|2023-05-25 21:40:00|86.27|84.97|86.06|84.76|86.28|84.98|86.05|84.75|77
1685051100000|2023-05-25 21:45:00|86.05|84.75|86.24|84.94|86.27|84.97|86.05|84.75|50
1685051400000|2023-05-25 21:50:00|86.23|84.93|86.17|84.87|86.24|84.94|86.17|84.87|21
1685051700000|2023-05-25 21:55:00|86.18|84.88|86.25|84.95|86.29|84.99|86.15|84.85|54
1685052000000|2023-05-25 22:00:00|86.24|84.94|86.36|85.06|86.44|85.14|86.22|84.92|227
1685052300000|2023-05-25 22:05:00|86.37|85.07|86.22|84.92|86.38|85.08|86.19|84.89|136
1685052600000|2023-05-25 22:10:00|86.21|84.91|86.18|84.88|86.22|84.92|86.16|84.86|74
1685052900000|2023-05-25 22:15:00|86.19|84.89|86.16|84.86|86.28|84.98|86.16|84.86|101
1685053200000|2023-05-25 22:20:00|86.17|84.87|86.16|84.86|86.19|84.89|86.15|84.85|89
1685053500000|2023-05-25 22:25:00|86.17|84.87|86.27|84.97|86.29|84.99|86.17|84.87|113
1685053800000|2023-05-25 22:30:00|86.28|84.98|86.36|85.06|86.37|85.07|86.28|84.98|97
1685054100000|2023-05-25 22:35:00|86.38|85.08|86.39|85.09|86.41|85.11|86.34|85.04|100
1685054400000|2023-05-25 22:40:00|86.38|85.08|86.42|85.12|86.45|85.15|86.34|85.04|123
1685054700000|2023-05-25 22:45:00|86.41|85.11|86.34|85.04|86.45|85.15|86.33|85.03|106
1685055000000|2023-05-25 22:50:00|86.35|85.05|86.38|85.08|86.42|85.12|86.35|85.05|67
1685055300000|2023-05-25 22:55:00|86.39|85.09|86.42|85.12|86.42|85.12|86.38|85.08|39
1685055600000|2023-05-25 23:00:00|86.41|85.11|86.45|85.15|86.48|85.18|86.4|85.1|64
1685055900000|2023-05-25 23:05:00|86.46|85.16|86.6|85.3|86.61|85.31|86.42|85.12|138
1685056200000|2023-05-25 23:10:00|86.61|85.31|86.71|85.41|86.72|85.42|86.54|85.24|265
1685056500000|2023-05-25 23:15:00|86.7|85.4|86.86|85.56|86.86|85.56|86.67|85.37|300
1685056800000|2023-05-25 23:20:00|86.85|85.55|87.17|85.87|87.17|85.87|86.84|85.54|357
1685057100000|2023-05-25 23:25:00|87.16|85.86|87.11|85.81|87.36|86.06|87.09|85.79|390
1685057400000|2023-05-25 23:30:00|87.09|85.79|86.83|85.53|87.11|85.81|86.82|85.52|298
1685057700000|2023-05-25 23:35:00|86.84|85.54|87.02|85.72|87.11|85.81|86.82|85.52|255
1685058000000|2023-05-25 23:40:00|87.01|85.71|87|85.7|87.16|85.86|86.97|85.67|259
1685058300000|2023-05-25 23:45:00|86.99|85.69|87.04|85.74|87.09|85.79|86.95|85.65|249
1685058600000|2023-05-25 23:50:00|87.05|85.75|87.23|85.93|87.29|85.99|87.02|85.72|200
1685058900000|2023-05-25 23:55:00|87.22|85.92|87.28|85.98|87.43|86.13|87.19|85.89|324
1685059200000|2023-05-26 00:00:00|87.27|85.97|87.45|86.15|87.48|86.18|87.21|85.91|265
1685059500000|2023-05-26 00:05:00|87.46|86.16|87.23|85.93|87.47|86.17|87.2|85.9|294
1685059800000|2023-05-26 00:10:00|87.24|85.94|87.41|86.11|87.41|86.11|87.13|85.83|289
1685060100000|2023-05-26 00:15:00|87.42|86.12|87.25|85.95|87.45|86.15|87.23|85.93|198
1685060400000|2023-05-26 00:20:00|87.24|85.94|87.31|86.01|87.33|86.03|87.08|85.78|238
1685060700000|2023-05-26 00:25:00|87.32|86.02|87.23|85.93|87.37|86.07|87.22|85.92|127
1685061000000|2023-05-26 00:30:00|87.22|85.92|87.27|85.97|87.27|85.97|87.12|85.82|149
1685061300000|2023-05-26 00:35:00|87.28|85.98|87.05|85.75|87.29|85.99|87.05|85.75|213
1685061600000|2023-05-26 00:40:00|87.06|85.76|87|85.7|87.06|85.76|86.95|85.65|144
1685061900000|2023-05-26 00:45:00|86.99|85.69|86.97|85.67|87.15|85.85|86.89|85.59|151
1685062200000|2023-05-26 00:50:00|86.98|85.68|86.89|85.59|87.01|85.71|86.88|85.58|185
1685062500000|2023-05-26 00:55:00|86.9|85.6|87.34|86.04|87.4|86.1|86.9|85.6|278
1685062800000|2023-05-26 01:00:00|87.36|86.06|87.82|86.52|87.82|86.52|87.32|86.02|262
1685063100000|2023-05-26 01:05:00|87.83|86.53|87.99|86.69|88.26|86.96|87.78|86.48|465
1685063400000|2023-05-26 01:10:00|87.98|86.68|88.27|86.97|88.31|87.01|87.95|86.65|486
1685063700000|2023-05-26 01:15:00|88.26|86.96|88.43|87.13|88.46|87.16|88.12|86.82|408
1685064000000|2023-05-26 01:20:00|88.44|87.14|88.01|86.71|88.52|87.22|87.85|86.55|402
1685064300000|2023-05-26 01:25:00|88.02|86.72|87.94|86.64|88.16|86.86|87.85|86.55|402
1685064600000|2023-05-26 01:30:00|87.93|86.63|87.89|86.59|88.12|86.82|87.82|86.52|283
1685064900000|2023-05-26 01:35:00|87.88|86.58|87.69|86.39|87.96|86.66|87.65|86.35|272
1685065200000|2023-05-26 01:40:00|87.7|86.4|87.62|86.32|87.71|86.41|87.56|86.26|247
1685065500000|2023-05-26 01:45:00|87.61|86.31|87.63|86.33|87.69|86.39|87.38|86.08|312
1685065800000|2023-05-26 01:50:00|87.62|86.32|87.51|86.21|87.69|86.39|87.46|86.16|186
1685066100000|2023-05-26 01:55:00|87.5|86.2|87.62|86.32|87.68|86.38|87.5|86.2|140
1685066400000|2023-05-26 02:00:00|87.61|86.31|88.08|86.78|88.15|86.85|87.54|86.24|281
1685066700000|2023-05-26 02:05:00|88.07|86.77|87.93|86.63|88.08|86.78|87.86|86.56|305
1685067000000|2023-05-26 02:10:00|87.92|86.62|87.68|86.38|88.02|86.72|87.67|86.37|163
1685067300000|2023-05-26 02:15:00|87.67|86.37|87.45|86.15|87.69|86.39|87.3|86|221
1685067600000|2023-05-26 02:20:00|87.46|86.16|87.76|86.46|87.77|86.47|87.45|86.15|131
1685067900000|2023-05-26 02:25:00|87.77|86.47|87.9|86.6|87.92|86.62|87.71|86.41|222
1685068200000|2023-05-26 02:30:00|87.91|86.61|87.84|86.54|87.91|86.61|87.72|86.42|137
1685068500000|2023-05-26 02:35:00|87.83|86.53|87.71|86.41|87.83|86.53|87.67|86.37|88
1685068800000|2023-05-26 02:40:00|87.7|86.4|87.67|86.37|87.79|86.49|87.66|86.36|89
1685069100000|2023-05-26 02:45:00|87.68|86.38|87.68|86.38|87.79|86.49|87.67|86.37|98
1685069400000|2023-05-26 02:50:00|87.69|86.39|87.56|86.26|87.71|86.41|87.55|86.25|102
1685069700000|2023-05-26 02:55:00|87.57|86.27|87.86|86.56|87.86|86.56|87.56|86.26|85
1685070000000|2023-05-26 03:00:00|87.85|86.55|87.58|86.28|87.85|86.55|87.58|86.28|145
1685070300000|2023-05-26 03:05:00|87.61|86.31|87.65|86.35|87.65|86.35|87.49|86.19|69
1685070600000|2023-05-26 03:10:00|87.64|86.34|87.54|86.24|87.71|86.41|87.5|86.2|104
1685070900000|2023-05-26 03:15:00|87.53|86.23|87.62|86.32|87.73|86.43|87.5|86.2|103
1685071200000|2023-05-26 03:20:00|87.63|86.33|87.6|86.3|87.67|86.37|87.58|86.28|67
1685071500000|2023-05-26 03:25:00|87.61|86.31|87.65|86.35|87.66|86.36|87.57|86.27|101
1685071800000|2023-05-26 03:30:00|87.66|86.36|87.45|86.15|87.66|86.36|87.43|86.13|118
1685072100000|2023-05-26 03:35:00|87.46|86.16|87.52|86.22|87.53|86.23|87.39|86.09|92
1685072400000|2023-05-26 03:40:00|87.51|86.21|87.38|86.08|87.51|86.21|87.34|86.04|71
1685072700000|2023-05-26 03:45:00|87.39|86.09|87.43|86.13|87.43|86.13|87.33|86.03|106
1685073000000|2023-05-26 03:50:00|87.42|86.12|87.53|86.23|87.53|86.23|87.34|86.04|116
1685073300000|2023-05-26 03:55:00|87.54|86.24|87.52|86.22|87.54|86.24|87.48|86.18|53
1685073600000|2023-05-26 04:00:00|87.53|86.23|87.5|86.2|87.53|86.23|87.41|86.11|96
1685073900000|2023-05-26 04:05:00|87.49|86.19|87.58|86.28|87.63|86.33|87.46|86.16|74
1685074200000|2023-05-26 04:10:00|87.57|86.27|87.64|86.34|87.69|86.39|87.57|86.27|121
1685074500000|2023-05-26 04:15:00|87.65|86.35|87.5|86.2|87.71|86.41|87.49|86.19|120
1685074800000|2023-05-26 04:20:00|87.49|86.19|87.43|86.13|87.5|86.2|87.41|86.11|107
1685075100000|2023-05-26 04:25:00|87.42|86.12|87.36|86.06|87.43|86.13|87.32|86.02|73
1685075400000|2023-05-26 04:30:00|87.37|86.07|87.34|86.04|87.42|86.12|87.33|86.03|66
1685075700000|2023-05-26 04:35:00|87.35|86.05|87.45|86.15|87.48|86.18|87.34|86.04|111
1685076000000|2023-05-26 04:40:00|87.44|86.14|87.2|85.9|87.46|86.16|87.11|85.81|182
1685076300000|2023-05-26 04:45:00|87.21|85.91|87.27|85.97|87.27|85.97|87.16|85.86|82
1685076600000|2023-05-26 04:50:00|87.29|85.99|87.33|86.03|87.33|86.03|87.23|85.93|62
1685076900000|2023-05-26 04:55:00|87.34|86.04|87.35|86.05|87.36|86.06|87.23|85.93|71
1685077200000|2023-05-26 05:00:00|87.36|86.06|87.41|86.11|87.48|86.18|87.34|86.04|101
1685077500000|2023-05-26 05:05:00|87.39|86.09|87.24|85.94|87.41|86.11|87.22|85.92|149
1685077800000|2023-05-26 05:10:00|87.25|85.95|87.25|85.95|87.29|85.99|87.21|85.91|80
1685078100000|2023-05-26 05:15:00|87.24|85.94|87.17|85.87|87.26|85.96|87.11|85.81|100
1685078400000|2023-05-26 05:20:00|87.16|85.86|87.15|85.85|87.19|85.89|87.1|85.8|45
1685078700000|2023-05-26 05:25:00|87.16|85.86|87.08|85.78|87.19|85.89|87.03|85.73|71
1685079000000|2023-05-26 05:30:00|87.09|85.79|86.76|85.46|87.14|85.84|86.76|85.46|175
1685079300000|2023-05-26 05:35:00|86.77|85.47|86.97|85.67|87.03|85.73|86.74|85.44|175
1685079600000|2023-05-26 05:40:00|86.96|85.66|87.08|85.78|87.13|85.83|86.91|85.61|120
1685079900000|2023-05-26 05:45:00|87.09|85.79|87.06|85.76|87.09|85.79|86.92|85.62|57
1685080200000|2023-05-26 05:50:00|87.05|85.75|86.92|85.62|87.07|85.77|86.86|85.56|79
1685080500000|2023-05-26 05:55:00|86.9|85.6|87.04|85.74|87.09|85.79|86.88|85.58|128
1685080800000|2023-05-26 06:00:00|87.05|85.75|87.02|85.72|87.06|85.76|86.8|85.5|117
1685081100000|2023-05-26 06:05:00|87.03|85.73|87.23|85.93|87.24|85.94|87.01|85.71|171
1685081400000|2023-05-26 06:10:00|87.22|85.92|87.28|85.98|87.28|85.98|87.18|85.88|115
1685081700000|2023-05-26 06:15:00|87.29|85.99|87.22|85.92|87.37|86.07|87.22|85.92|146
1685082000000|2023-05-26 06:20:00|87.23|85.93|87.14|85.84|87.24|85.94|87.07|85.77|102
1685082300000|2023-05-26 06:25:00|87.13|85.83|87.14|85.84|87.17|85.87|87.11|85.81|51
1685082600000|2023-05-26 06:30:00|87.13|85.83|87.09|85.79|87.14|85.84|87.06|85.76|133
1685082900000|2023-05-26 06:35:00|87.1|85.8|87.11|85.81|87.13|85.83|87.06|85.76|113
1685083200000|2023-05-26 06:40:00|87.1|85.8|87.12|85.82|87.17|85.87|87.1|85.8|53
1685083500000|2023-05-26 06:45:00|87.13|85.83|87.24|85.94|87.27|85.97|87.13|85.83|89
1685083800000|2023-05-26 06:50:00|87.25|85.95|87.38|86.08|87.39|86.09|87.23|85.93|107
1685084100000|2023-05-26 06:55:00|87.37|86.07|87.55|86.25|87.57|86.27|87.36|86.06|187
1685084400000|2023-05-26 07:00:00|87.56|86.26|87.41|86.11|87.56|86.26|87.34|86.04|214
1685084700000|2023-05-26 07:05:00|87.42|86.12|87.35|86.05|87.47|86.17|87.33|86.03|162
1685085000000|2023-05-26 07:10:00|87.36|86.06|87.35|86.05|87.38|86.08|87.29|85.99|125
1685085300000|2023-05-26 07:15:00|87.36|86.06|87.51|86.21|87.53|86.23|87.35|86.05|161
1685085600000|2023-05-26 07:20:00|87.52|86.22|87.47|86.17|87.55|86.25|87.45|86.15|138
1685085900000|2023-05-26 07:25:00|87.46|86.16|87.76|86.46|87.81|86.51|87.46|86.16|209
1685086200000|2023-05-26 07:30:00|87.75|86.45|87.86|86.56|87.94|86.64|87.62|86.32|218
1685086500000|2023-05-26 07:35:00|87.85|86.55|87.78|86.48|87.91|86.61|87.74|86.44|161
1685086800000|2023-05-26 07:40:00|87.79|86.49|87.84|86.54|87.89|86.59|87.79|86.49|129
1685087100000|2023-05-26 07:45:00|87.85|86.55|87.98|86.68|88.07|86.77|87.83|86.53|243
1685087400000|2023-05-26 07:50:00|87.99|86.69|87.89|86.59|88.06|86.76|87.86|86.56|229
1685087700000|2023-05-26 07:55:00|87.88|86.58|87.82|86.52|87.88|86.58|87.75|86.45|118
1685088000000|2023-05-26 08:00:00|87.81|86.51|87.69|86.39|87.81|86.51|87.69|86.39|138
1685088300000|2023-05-26 08:05:00|87.75|86.45|87.57|86.27|87.85|86.55|87.53|86.23|133
1685088600000|2023-05-26 08:10:00|87.59|86.29|87.8|86.5|87.87|86.57|87.59|86.29|162
1685088900000|2023-05-26 08:15:00|87.79|86.49|87.88|86.58|87.89|86.59|87.76|86.46|136
1685089200000|2023-05-26 08:20:00|87.89|86.59|87.87|86.57|87.98|86.68|87.87|86.57|132
1685089500000|2023-05-26 08:25:00|87.86|86.56|87.8|86.5|87.89|86.59|87.72|86.42|113
1685089800000|2023-05-26 08:30:00|87.79|86.49|87.8|86.5|87.94|86.64|87.79|86.49|171
1685090100000|2023-05-26 08:35:00|87.78|86.48|87.69|86.39|87.81|86.51|87.67|86.37|133
1685090400000|2023-05-26 08:40:00|87.68|86.38|87.66|86.36|87.76|86.46|87.57|86.27|108
1685090700000|2023-05-26 08:45:00|87.67|86.37|87.65|86.35|87.75|86.45|87.6|86.3|97
1685091000000|2023-05-26 08:50:00|87.64|86.34|87.8|86.5|87.81|86.51|87.64|86.34|88
1685091300000|2023-05-26 08:55:00|87.81|86.51|87.66|86.36|87.82|86.52|87.64|86.34|115
1685091600000|2023-05-26 09:00:00|87.65|86.35|87.53|86.23|87.68|86.38|87.45|86.15|120
1685091900000|2023-05-26 09:05:00|87.54|86.24|87.48|86.18|87.59|86.29|87.47|86.17|91
1685092200000|2023-05-26 09:10:00|87.47|86.17|87.57|86.27|87.6|86.3|87.46|86.16|116
1685092500000|2023-05-26 09:15:00|87.56|86.26|87.51|86.21|87.63|86.33|87.51|86.21|88
1685092800000|2023-05-26 09:20:00|87.5|86.2|87.49|86.19|87.57|86.27|87.48|86.18|63
1685093100000|2023-05-26 09:25:00|87.48|86.18|87.45|86.15|87.52|86.22|87.43|86.13|69
1685093400000|2023-05-26 09:30:00|87.48|86.18|87.49|86.19|87.56|86.26|87.48|86.18|66
1685093700000|2023-05-26 09:35:00|87.5|86.2|87.49|86.19|87.53|86.23|87.47|86.17|34
1685094000000|2023-05-26 09:40:00|87.48|86.18|87.49|86.19|87.58|86.28|87.48|86.18|40
1685094300000|2023-05-26 09:45:00|87.5|86.2|87.44|86.14|87.5|86.2|87.41|86.11|123
1685094600000|2023-05-26 09:50:00|87.45|86.15|87.59|86.29|87.59|86.29|87.44|86.14|81
1685094900000|2023-05-26 09:55:00|87.6|86.3|87.56|86.26|87.6|86.3|87.54|86.24|50
1685095200000|2023-05-26 10:00:00|87.55|86.25|87.49|86.19|87.56|86.26|87.49|86.19|54
1685095500000|2023-05-26 10:05:00|87.48|86.18|87.48|86.18|87.55|86.25|87.48|86.18|21
1685095800000|2023-05-26 10:10:00|87.49|86.19|87.53|86.23|87.56|86.26|87.48|86.18|57
1685096100000|2023-05-26 10:15:00|87.52|86.22|87.57|86.27|87.57|86.27|87.47|86.17|72
1685096400000|2023-05-26 10:20:00|87.56|86.26|87.55|86.25|87.63|86.33|87.53|86.23|64
1685096700000|2023-05-26 10:25:00|87.56|86.26|87.6|86.3|87.79|86.49|87.55|86.25|141
1685097000000|2023-05-26 10:30:00|87.61|86.31|87.73|86.43|87.75|86.45|87.6|86.3|87
1685097300000|2023-05-26 10:35:00|87.74|86.44|87.77|86.47|87.9|86.6|87.73|86.43|131
1685097600000|2023-05-26 10:40:00|87.76|86.46|87.69|86.39|87.82|86.52|87.69|86.39|64
1685097900000|2023-05-26 10:45:00|87.7|86.4|87.68|86.38|87.72|86.42|87.61|86.31|74
1685098200000|2023-05-26 10:50:00|87.69|86.39|87.67|86.37|87.7|86.4|87.63|86.33|45
1685098500000|2023-05-26 10:55:00|87.66|86.36|87.71|86.41|87.73|86.43|87.65|86.35|69
1685098800000|2023-05-26 11:00:00|87.7|86.4|87.71|86.41|87.82|86.52|87.68|86.38|103
1685099100000|2023-05-26 11:05:00|87.7|86.4|87.63|86.33|87.72|86.42|87.59|86.29|125
1685099400000|2023-05-26 11:10:00|87.64|86.34|87.6|86.3|87.66|86.36|87.53|86.23|113
1685099700000|2023-05-26 11:15:00|87.59|86.29|87.59|86.29|87.62|86.32|87.57|86.27|52
1685100000000|2023-05-26 11:20:00|87.6|86.3|87.55|86.25|87.6|86.3|87.5|86.2|77
1685100300000|2023-05-26 11:25:00|87.54|86.24|87.7|86.4|87.71|86.41|87.51|86.21|91
1685100600000|2023-05-26 11:30:00|87.71|86.41|87.66|86.36|87.71|86.41|87.6|86.3|85
1685100900000|2023-05-26 11:35:00|87.65|86.35|87.54|86.24|87.66|86.36|87.52|86.22|106
1685101200000|2023-05-26 11:40:00|87.53|86.23|87.53|86.23|87.54|86.24|87.51|86.21|48
1685101500000|2023-05-26 11:45:00|87.52|86.22|87.69|86.39|87.77|86.47|87.52|86.22|276
1685101800000|2023-05-26 11:50:00|87.7|86.4|87.8|86.5|87.83|86.53|87.62|86.32|164
1685102100000|2023-05-26 11:55:00|87.79|86.49|87.66|86.36|87.8|86.5|87.64|86.34|167
1685102400000|2023-05-26 12:00:00|87.65|86.35|87.47|86.17|87.7|86.4|87.45|86.15|223
1685102700000|2023-05-26 12:05:00|87.48|86.18|87.58|86.28|87.61|86.31|87.44|86.14|76
1685103000000|2023-05-26 12:10:00|87.57|86.27|87.54|86.24|87.59|86.29|87.51|86.21|70
1685103300000|2023-05-26 12:15:00|87.55|86.25|87.49|86.19|87.55|86.25|87.48|86.18|61
1685103600000|2023-05-26 12:20:00|87.5|86.2|87.58|86.28|87.59|86.29|87.49|86.19|62
1685103900000|2023-05-26 12:25:00|87.59|86.29|87.55|86.25|87.64|86.34|87.53|86.23|115
1685104200000|2023-05-26 12:30:00|87.54|86.24|87.25|85.95|87.81|86.51|87.16|85.86|550
1685104500000|2023-05-26 12:35:00|87.24|85.94|87.14|85.84|87.46|86.16|87.13|85.83|300
1685104800000|2023-05-26 12:40:00|87.13|85.83|87.35|86.05|87.39|86.09|87.11|85.81|203
1685105100000|2023-05-26 12:45:00|87.36|86.06|87.5|86.2|87.53|86.23|87.34|86.04|158
1685105400000|2023-05-26 12:50:00|87.49|86.19|87.47|86.17|87.54|86.24|87.4|86.1|153
1685105700000|2023-05-26 12:55:00|87.46|86.16|87.47|86.17|87.48|86.18|87.38|86.08|83
1685106000000|2023-05-26 13:00:00|87.46|86.16|87.7|86.4|87.8|86.5|87.46|86.16|147
1685106300000|2023-05-26 13:05:00|87.71|86.41|87.73|86.43|87.76|86.46|87.68|86.38|137
1685106600000|2023-05-26 13:10:00|87.72|86.42|87.79|86.49|87.8|86.5|87.7|86.4|146
1685106900000|2023-05-26 13:15:00|87.8|86.5|87.69|86.39|87.85|86.55|87.67|86.37|154
1685107200000|2023-05-26 13:20:00|87.71|86.41|87.67|86.37|87.73|86.43|87.66|86.36|126
1685107500000|2023-05-26 13:25:00|87.68|86.38|87.6|86.3|87.72|86.42|87.58|86.28|63
1685107800000|2023-05-26 13:30:00|87.59|86.29|87.82|86.52|87.87|86.57|87.58|86.28|287
1685108100000|2023-05-26 13:35:00|87.83|86.53|88.14|86.84|88.16|86.86|87.78|86.48|307
1685108400000|2023-05-26 13:40:00|88.16|86.86|87.94|86.64|88.17|86.87|87.93|86.63|440
1685108700000|2023-05-26 13:45:00|87.93|86.63|87.98|86.68|87.99|86.69|87.8|86.5|312
1685109000000|2023-05-26 13:50:00|87.99|86.69|87.88|86.58|88.07|86.77|87.79|86.49|264
1685109300000|2023-05-26 13:55:00|87.89|86.59|87.82|86.52|87.96|86.66|87.81|86.51|203
1685109600000|2023-05-26 14:00:00|87.83|86.53|87.9|86.6|87.97|86.67|87.76|86.46|315
1685109900000|2023-05-26 14:05:00|87.91|86.61|88.06|86.76|88.09|86.79|87.9|86.6|218
1685110200000|2023-05-26 14:10:00|88.07|86.77|88|86.7|88.1|86.8|87.91|86.61|273
1685110500000|2023-05-26 14:15:00|87.98|86.68|88.04|86.74|88.05|86.75|87.95|86.65|237
1685110800000|2023-05-26 14:20:00|88.05|86.75|88.23|86.93|88.25|86.95|88.03|86.73|291
1685111100000|2023-05-26 14:25:00|88.22|86.92|88.47|87.17|88.58|87.28|88.22|86.92|552
1685111400000|2023-05-26 14:30:00|88.48|87.18|88.78|87.48|88.83|87.53|88.47|87.17|603
1685111700000|2023-05-26 14:35:00|88.77|87.47|88.53|87.23|88.83|87.53|88.51|87.21|469
1685112000000|2023-05-26 14:40:00|88.52|87.22|88.37|87.07|88.61|87.31|88.36|87.06|414
1685112300000|2023-05-26 14:45:00|88.36|87.06|88.44|87.14|88.5|87.2|88.36|87.06|313
1685112600000|2023-05-26 14:50:00|88.43|87.13|88.23|86.93|88.48|87.18|88.21|86.91|305
1685112900000|2023-05-26 14:55:00|88.24|86.94|88.03|86.73|88.3|87|88.03|86.73|290
1685113200000|2023-05-26 15:00:00|88.04|86.74|88.1|86.8|88.22|86.92|88.01|86.71|282
1685113500000|2023-05-26 15:05:00|88.11|86.81|88.26|86.96|88.32|87.02|88.1|86.8|155
1685113800000|2023-05-26 15:10:00|88.27|86.97|88.21|86.91|88.32|87.02|88.14|86.84|278
1685114100000|2023-05-26 15:15:00|88.22|86.92|88.09|86.79|88.27|86.97|88.09|86.79|233
1685114400000|2023-05-26 15:20:00|88.08|86.78|88.07|86.77|88.17|86.87|88.07|86.77|208
1685114700000|2023-05-26 15:25:00|88.08|86.78|88.38|87.08|88.39|87.09|88.07|86.77|168
1685115000000|2023-05-26 15:30:00|88.39|87.09|88.32|87.02|88.49|87.19|88.3|87|221
1685115300000|2023-05-26 15:35:00|88.33|87.03|88.42|87.12|88.54|87.24|88.31|87.01|191
1685115600000|2023-05-26 15:40:00|88.41|87.11|88.45|87.15|88.49|87.19|88.41|87.11|185
1685115900000|2023-05-26 15:45:00|88.44|87.14|88.39|87.09|88.53|87.23|88.39|87.09|106
1685116200000|2023-05-26 15:50:00|88.42|87.12|88.34|87.04|88.42|87.12|88.19|86.89|240
1685116500000|2023-05-26 15:55:00|88.33|87.03|88.4|87.1|88.49|87.19|88.31|87.01|147
1685116800000|2023-05-26 16:00:00|88.42|87.12|88.38|87.08|88.47|87.17|88.29|86.99|203
1685117100000|2023-05-26 16:05:00|88.39|87.09|88.39|87.09|88.43|87.13|88.37|87.07|125
1685117400000|2023-05-26 16:10:00|88.38|87.08|88.23|86.93|88.38|87.08|88.22|86.92|140
1685117700000|2023-05-26 16:15:00|88.26|86.96|88.28|86.98|88.29|86.99|88.17|86.87|142
1685118000000|2023-05-26 16:20:00|88.26|86.96|88.39|87.09|88.44|87.14|88.26|86.96|117
1685118300000|2023-05-26 16:25:00|88.4|87.1|88.39|87.09|88.43|87.13|88.33|87.03|160
1685118600000|2023-05-26 16:30:00|88.4|87.1|88.4|87.1|88.43|87.13|88.32|87.02|151
1685118900000|2023-05-26 16:35:00|88.41|87.11|88.4|87.1|88.42|87.12|88.36|87.06|86
1685119200000|2023-05-26 16:40:00|88.39|87.09|88.35|87.05|88.4|87.1|88.33|87.03|127
1685119500000|2023-05-26 16:45:00|88.34|87.04|88.24|86.94|88.39|87.09|88.23|86.93|155
1685119800000|2023-05-26 16:50:00|88.25|86.95|88.19|86.89|88.29|86.99|88.17|86.87|73
1685120100000|2023-05-26 16:55:00|88.17|86.87|88.14|86.84|88.23|86.93|88.12|86.82|141
1685120400000|2023-05-26 17:00:00|88.15|86.85|88.09|86.79|88.18|86.88|88.09|86.79|131
1685120700000|2023-05-26 17:05:00|88.1|86.8|88.22|86.92|88.23|86.93|88.08|86.78|95
1685121000000|2023-05-26 17:10:00|88.24|86.94|88.32|87.02|88.36|87.06|88.23|86.93|82
1685121300000|2023-05-26 17:15:00|88.33|87.03|88.29|86.99|88.38|87.08|88.21|86.91|209
1685121600000|2023-05-26 17:20:00|88.3|87|88.27|86.97|88.33|87.03|88.24|86.94|85
1685121900000|2023-05-26 17:25:00|88.29|86.99|88.21|86.91|88.29|86.99|88.2|86.9|90
1685122200000|2023-05-26 17:30:00|88.22|86.92|88.13|86.83|88.26|86.96|88.1|86.8|124
1685122500000|2023-05-26 17:35:00|88.05|86.75|88.1|86.8|88.17|86.87|88.05|86.75|152
1685122800000|2023-05-26 17:40:00|88.11|86.81|87.91|86.61|88.11|86.81|87.84|86.54|143
1685123100000|2023-05-26 17:45:00|87.92|86.62|87.72|86.42|87.92|86.62|87.69|86.39|310
1685123400000|2023-05-26 17:50:00|87.73|86.43|87.73|86.43|87.79|86.49|87.7|86.4|164
1685123700000|2023-05-26 17:55:00|87.74|86.44|87.82|86.52|87.85|86.55|87.69|86.39|91
1685124000000|2023-05-26 18:00:00|87.83|86.53|87.67|86.37|87.83|86.53|87.66|86.36|158
1685124300000|2023-05-26 18:05:00|87.68|86.38|87.6|86.3|87.69|86.39|87.57|86.27|212
1685124600000|2023-05-26 18:10:00|87.59|86.29|87.62|86.32|87.62|86.32|87.49|86.19|176
1685124900000|2023-05-26 18:15:00|87.63|86.33|87.54|86.24|87.65|86.35|87.47|86.17|155
1685125200000|2023-05-26 18:20:00|87.55|86.25|87.75|86.45|87.75|86.45|87.53|86.23|117
1685125500000|2023-05-26 18:25:00|87.74|86.44|88.04|86.74|88.51|87.21|87.74|86.44|490
1685125800000|2023-05-26 18:30:00|88.02|86.72|88.08|86.78|88.09|86.79|87.97|86.67|227
1685126100000|2023-05-26 18:35:00|88.07|86.77|88.2|86.9|88.25|86.95|87.97|86.67|234
1685126400000|2023-05-26 18:40:00|88.19|86.89|88.2|86.9|88.3|87|88.14|86.84|181
1685126700000|2023-05-26 18:45:00|88.19|86.89|88.12|86.82|88.23|86.93|88.12|86.82|172
1685127000000|2023-05-26 18:50:00|88.13|86.83|88.2|86.9|88.24|86.94|88.11|86.81|135
1685127300000|2023-05-26 18:55:00|88.21|86.91|88.19|86.89|88.23|86.93|88.15|86.85|147
1685127600000|2023-05-26 19:00:00|88.21|86.91|88.3|87|88.31|87.01|88.12|86.82|167
1685127900000|2023-05-26 19:05:00|88.31|87.01|88.26|86.96|88.32|87.02|88.24|86.94|168
1685128200000|2023-05-26 19:10:00|88.25|86.95|88.28|86.98|88.29|86.99|88.22|86.92|110
1685128500000|2023-05-26 19:15:00|88.29|86.99|88.29|86.99|88.3|87|88.25|86.95|77
1685128800000|2023-05-26 19:20:00|88.3|87|88.33|87.03|88.36|87.06|88.3|87|59
1685129100000|2023-05-26 19:25:00|88.32|87.02|88.42|87.12|88.43|87.13|88.32|87.02|98
1685129400000|2023-05-26 19:30:00|88.43|87.13|88.61|87.31|88.65|87.35|88.42|87.12|182
1685129700000|2023-05-26 19:35:00|88.62|87.32|88.51|87.21|88.7|87.4|88.49|87.19|140
1685130000000|2023-05-26 19:40:00|88.52|87.22|88.62|87.32|88.65|87.35|88.45|87.15|157
1685130300000|2023-05-26 19:45:00|88.61|87.31|88.51|87.21|88.64|87.34|88.46|87.16|184
1685130600000|2023-05-26 19:50:00|88.49|87.19|88.54|87.24|88.55|87.25|88.46|87.16|141
1685130900000|2023-05-26 19:55:00|88.55|87.25|88.47|87.17|88.55|87.25|88.43|87.13|127
1685131200000|2023-05-26 20:00:00|88.46|87.16|88.42|87.12|88.56|87.26|88.38|87.08|94
1685131500000|2023-05-26 20:05:00|88.41|87.11|88.5|87.2|88.5|87.2|88.38|87.08|61
1685131800000|2023-05-26 20:10:00|88.51|87.21|88.51|87.21|88.54|87.24|88.48|87.18|40
1685132100000|2023-05-26 20:15:00|88.52|87.22|88.48|87.18|88.57|87.27|88.48|87.18|57
1685132400000|2023-05-26 20:20:00|88.49|87.19|88.5|87.2|88.53|87.23|88.48|87.18|32
1685132700000|2023-05-26 20:25:00|88.49|87.19|88.4|87.1|88.5|87.2|88.4|87.1|23
1685133000000|2023-05-26 20:30:00|88.41|87.11|88.52|87.22|88.57|87.27|88.41|87.11|56
1685133300000|2023-05-26 20:35:00|88.51|87.21|88.39|87.09|88.55|87.25|88.39|87.09|66
1685133600000|2023-05-26 20:40:00|88.4|87.1|88.47|87.17|88.48|87.18|88.4|87.1|38
1685133900000|2023-05-26 20:45:00|88.48|87.18|88.42|87.12|88.5|87.2|88.4|87.1|32
1685134200000|2023-05-26 20:50:00|88.43|87.13|88.46|87.16|88.47|87.17|88.42|87.12|65
1685134500000|2023-05-26 20:55:00|88.45|87.15|88.44|87.14|88.46|87.16|88.41|87.11|38
1685170800000|2023-05-27 07:00:00|88.74|87.44|88.77|87.47|88.84|87.54|88.74|87.44|59
1685171100000|2023-05-27 07:05:00|88.76|87.46|88.73|87.43|88.76|87.46|88.69|87.39|20
1685171400000|2023-05-27 07:10:00|88.72|87.42|88.67|87.37|88.72|87.42|88.66|87.36|25
1685171700000|2023-05-27 07:15:00|88.66|87.36|88.65|87.35|88.67|87.37|88.61|87.31|32
1685172000000|2023-05-27 07:20:00|88.64|87.34|88.77|87.47|88.78|87.48|88.64|87.34|33
1685172300000|2023-05-27 07:25:00|88.78|87.48|88.75|87.45|88.78|87.48|88.72|87.42|35
1685172600000|2023-05-27 07:30:00|88.74|87.44|88.78|87.48|88.78|87.48|88.71|87.41|33
1685172900000|2023-05-27 07:35:00|88.8|87.5|88.81|87.51|88.84|87.54|88.79|87.49|20
1685173200000|2023-05-27 07:40:00|88.82|87.52|88.92|87.62|88.92|87.62|88.82|87.52|25
1685173500000|2023-05-27 07:45:00|88.93|87.63|88.83|87.53|88.95|87.65|88.8|87.5|34
1685173800000|2023-05-27 07:50:00|88.84|87.54|88.74|87.44|88.84|87.54|88.72|87.42|55
1685174100000|2023-05-27 07:55:00|88.76|87.46|88.75|87.45|88.77|87.47|88.72|87.42|24
1685174400000|2023-05-27 08:00:00|88.74|87.44|88.64|87.34|88.79|87.49|88.64|87.34|71
1685174700000|2023-05-27 08:05:00|88.63|87.33|88.63|87.33|88.66|87.36|88.57|87.27|44
1685175000000|2023-05-27 08:10:00|88.62|87.32|88.6|87.3|88.64|87.34|88.55|87.25|44
1685175300000|2023-05-27 08:15:00|88.59|87.29|88.54|87.24|88.63|87.33|88.52|87.22|65
1685175600000|2023-05-27 08:20:00|88.55|87.25|88.63|87.33|88.65|87.35|88.52|87.22|57
1685175900000|2023-05-27 08:25:00|88.64|87.34|88.71|87.41|88.71|87.41|88.63|87.33|12
1685176200000|2023-05-27 08:30:00|88.74|87.44|88.68|87.38|88.83|87.53|88.65|87.35|58
1685176500000|2023-05-27 08:35:00|88.67|87.37|88.65|87.35|88.67|87.37|88.59|87.29|37
1685176800000|2023-05-27 08:40:00|88.66|87.36|88.55|87.25|88.69|87.39|88.52|87.22|99
1685177100000|2023-05-27 08:45:00|88.54|87.24|88.44|87.14|88.56|87.26|88.43|87.13|71
1685177400000|2023-05-27 08:50:00|88.43|87.13|88.53|87.23|88.53|87.23|88.42|87.12|62
1685177700000|2023-05-27 08:55:00|88.51|87.21|88.5|87.2|88.52|87.22|88.46|87.16|21
1685178000000|2023-05-27 09:00:00|88.49|87.19|88.53|87.23|88.55|87.25|88.49|87.19|50
1685178300000|2023-05-27 09:05:00|88.54|87.24|88.57|87.27|88.58|87.28|88.51|87.21|61
1685178600000|2023-05-27 09:10:00|88.58|87.28|88.42|87.12|88.58|87.28|88.4|87.1|41
1685178900000|2023-05-27 09:15:00|88.43|87.13|88.53|87.23|88.54|87.24|88.42|87.12|46
1685179200000|2023-05-27 09:20:00|88.52|87.22|88.51|87.21|88.55|87.25|88.5|87.2|28
1685179500000|2023-05-27 09:25:00|88.5|87.2|88.46|87.16|88.5|87.2|88.37|87.07|70
1685179800000|2023-05-27 09:30:00|88.45|87.15|88.49|87.19|88.49|87.19|88.44|87.14|28
1685180100000|2023-05-27 09:35:00|88.5|87.2|88.6|87.3|88.61|87.31|88.5|87.2|29
1685180400000|2023-05-27 09:40:00|88.59|87.29|88.51|87.21|88.6|87.3|88.51|87.21|35
1685180700000|2023-05-27 09:45:00|88.5|87.2|88.61|87.31|88.61|87.31|88.5|87.2|32
1685181000000|2023-05-27 09:50:00|88.62|87.32|88.61|87.31|88.62|87.32|88.58|87.28|51
1685181300000|2023-05-27 09:55:00|88.6|87.3|88.51|87.21|88.6|87.3|88.5|87.2|48
1685181600000|2023-05-27 10:00:00|88.52|87.22|88.51|87.21|88.55|87.25|88.49|87.19|41
1685181900000|2023-05-27 10:05:00|88.52|87.22|88.49|87.19|88.53|87.23|88.48|87.18|17
1685182200000|2023-05-27 10:10:00|88.48|87.18|88.43|87.13|88.49|87.19|88.41|87.11|39
1685182500000|2023-05-27 10:15:00|88.41|87.11|88.49|87.19|88.49|87.19|88.4|87.1|27
1685182800000|2023-05-27 10:20:00|88.48|87.18|88.5|87.2|88.58|87.28|88.48|87.18|39
1685183100000|2023-05-27 10:25:00|88.49|87.19|88.4|87.1|88.49|87.19|88.39|87.09|51
1685183400000|2023-05-27 10:30:00|88.38|87.08|88.35|87.05|88.44|87.14|88.35|87.05|48
1685183700000|2023-05-27 10:35:00|88.36|87.06|88.31|87.01|88.39|87.09|88.31|87.01|31
1685184000000|2023-05-27 10:40:00|88.32|87.02|88.35|87.05|88.36|87.06|88.27|86.97|37
1685184300000|2023-05-27 10:45:00|88.34|87.04|88.31|87.01|88.34|87.04|88.28|86.98|53
1685184600000|2023-05-27 10:50:00|88.29|86.99|88.3|87|88.36|87.06|88.27|86.97|62
1685184900000|2023-05-27 10:55:00|88.31|87.01|88.35|87.05|88.37|87.07|88.31|87.01|18
1685185200000|2023-05-27 11:00:00|88.37|87.07|88.37|87.07|88.39|87.09|88.29|86.99|92
1685185500000|2023-05-27 11:05:00|88.38|87.08|88.39|87.09|88.4|87.1|88.31|87.01|49
1685185800000|2023-05-27 11:10:00|88.38|87.08|88.45|87.15|88.45|87.15|88.36|87.06|29
1685186100000|2023-05-27 11:15:00|88.44|87.14|88.4|87.1|88.44|87.14|88.37|87.07|34
1685186400000|2023-05-27 11:20:00|88.39|87.09|88.35|87.05|88.39|87.09|88.34|87.04|12
1685186700000|2023-05-27 11:25:00|88.36|87.06|88.41|87.11|88.41|87.11|88.36|87.06|25
1685187000000|2023-05-27 11:30:00|88.4|87.1|88.42|87.12|88.42|87.12|88.35|87.05|27
1685187300000|2023-05-27 11:35:00|88.43|87.13|88.42|87.12|88.45|87.15|88.42|87.12|15
1685187600000|2023-05-27 11:40:00|88.41|87.11|88.42|87.12|88.44|87.14|88.41|87.11|16
1685187900000|2023-05-27 11:45:00|88.43|87.13|88.52|87.22|88.55|87.25|88.43|87.13|50
1685188200000|2023-05-27 11:50:00|88.5|87.2|88.52|87.22|88.52|87.22|88.5|87.2|15
1685188500000|2023-05-27 11:55:00|88.53|87.23|88.51|87.21|88.54|87.24|88.49|87.19|19
1685188800000|2023-05-27 12:00:00|88.5|87.2|88.52|87.22|88.55|87.25|88.5|87.2|40
1685189100000|2023-05-27 12:05:00|88.53|87.23|88.58|87.28|88.58|87.28|88.52|87.22|31
1685189400000|2023-05-27 12:10:00|88.59|87.29|88.57|87.27|88.64|87.34|88.55|87.25|32
1685189700000|2023-05-27 12:15:00|88.58|87.28|88.55|87.25|88.59|87.29|88.55|87.25|11
1685190000000|2023-05-27 12:20:00|88.56|87.26|88.7|87.4|88.7|87.4|88.56|87.26|101
1685190300000|2023-05-27 12:25:00|88.69|87.39|88.79|87.49|88.79|87.49|88.68|87.38|60
1685190600000|2023-05-27 12:30:00|88.78|87.48|88.71|87.41|88.79|87.49|88.71|87.41|69
1685190900000|2023-05-27 12:35:00|88.7|87.4|88.76|87.46|88.77|87.47|88.67|87.37|27
1685191200000|2023-05-27 12:40:00|88.75|87.45|88.71|87.41|88.81|87.51|88.7|87.4|57
1685191500000|2023-05-27 12:45:00|88.7|87.4|88.61|87.31|88.73|87.43|88.61|87.31|57
1685191800000|2023-05-27 12:50:00|88.62|87.32|88.67|87.37|88.71|87.41|88.59|87.29|41
1685192100000|2023-05-27 12:55:00|88.69|87.39|88.68|87.38|88.75|87.45|88.68|87.38|23
1685192400000|2023-05-27 13:00:00|88.69|87.39|88.72|87.42|88.72|87.42|88.67|87.37|25
1685192700000|2023-05-27 13:05:00|88.71|87.41|88.73|87.43|88.74|87.44|88.71|87.41|30
1685193000000|2023-05-27 13:10:00|88.72|87.42|88.8|87.5|88.8|87.5|88.72|87.42|36
1685193300000|2023-05-27 13:15:00|88.79|87.49|88.83|87.53|88.84|87.54|88.76|87.46|43
1685193600000|2023-05-27 13:20:00|88.84|87.54|88.85|87.55|88.89|87.59|88.81|87.51|61
1685193900000|2023-05-27 13:25:00|88.86|87.56|88.83|87.53|89.03|87.73|88.83|87.53|84
1685194200000|2023-05-27 13:30:00|88.84|87.54|88.71|87.41|88.87|87.57|88.71|87.41|36
1685194500000|2023-05-27 13:35:00|88.72|87.42|88.77|87.47|88.79|87.49|88.72|87.42|22
1685194800000|2023-05-27 13:40:00|88.76|87.46|88.77|87.47|88.79|87.49|88.75|87.45|15
1685195100000|2023-05-27 13:45:00|88.76|87.46|88.74|87.44|88.78|87.48|88.73|87.43|19
1685195400000|2023-05-27 13:50:00|88.73|87.43|88.81|87.51|88.89|87.59|88.64|87.34|79
1685195700000|2023-05-27 13:55:00|88.8|87.5|88.32|87.02|88.8|87.5|88.04|86.74|228
1685196000000|2023-05-27 14:00:00|88.31|87.01|88.33|87.03|88.58|87.28|88.27|86.97|194
1685196300000|2023-05-27 14:05:00|88.34|87.04|88.4|87.1|88.4|87.1|88.28|86.98|77
1685196600000|2023-05-27 14:10:00|88.39|87.09|88.42|87.12|88.47|87.17|88.33|87.03|84
1685196900000|2023-05-27 14:15:00|88.43|87.13|88.38|87.08|88.43|87.13|88.3|87|63
1685197200000|2023-05-27 14:20:00|88.37|87.07|88.6|87.3|88.65|87.35|88.31|87.01|127
1685197500000|2023-05-27 14:25:00|88.61|87.31|88.54|87.24|88.64|87.34|88.51|87.21|88
1685197800000|2023-05-27 14:30:00|88.53|87.23|88.49|87.19|88.55|87.25|88.43|87.13|56
1685198100000|2023-05-27 14:35:00|88.48|87.18|88.43|87.13|88.52|87.22|88.4|87.1|36
1685198400000|2023-05-27 14:40:00|88.44|87.14|88.47|87.17|88.49|87.19|88.43|87.13|30
1685198700000|2023-05-27 14:45:00|88.46|87.16|88.51|87.21|88.56|87.26|88.42|87.12|75
1685199000000|2023-05-27 14:50:00|88.5|87.2|88.38|87.08|88.52|87.22|88.38|87.08|57
1685199300000|2023-05-27 14:55:00|88.37|87.07|88.4|87.1|88.45|87.15|88.36|87.06|41
1685199600000|2023-05-27 15:00:00|88.41|87.11|88.37|87.07|88.42|87.12|88.32|87.02|37
1685199900000|2023-05-27 15:05:00|88.38|87.08|88.44|87.14|88.44|87.14|88.34|87.04|51
1685200200000|2023-05-27 15:10:00|88.43|87.13|88.42|87.12|88.46|87.16|88.4|87.1|36
1685200500000|2023-05-27 15:15:00|88.41|87.11|88.46|87.16|88.52|87.22|88.41|87.11|33
1685200800000|2023-05-27 15:20:00|88.47|87.17|88.51|87.21|88.53|87.23|88.46|87.16|61
1685201100000|2023-05-27 15:25:00|88.5|87.2|88.43|87.13|88.51|87.21|88.42|87.12|36
1685201400000|2023-05-27 15:30:00|88.44|87.14|88.49|87.19|88.5|87.2|88.44|87.14|24
1685201700000|2023-05-27 15:35:00|88.5|87.2|88.44|87.14|88.5|87.2|88.43|87.13|38
1685202000000|2023-05-27 15:40:00|88.45|87.15|88.45|87.15|88.47|87.17|88.44|87.14|55
1685202300000|2023-05-27 15:45:00|88.47|87.17|88.5|87.2|88.5|87.2|88.44|87.14|27
1685202600000|2023-05-27 15:50:00|88.49|87.19|88.5|87.2|88.5|87.2|88.49|87.19|16
1685202900000|2023-05-27 15:55:00|88.49|87.19|88.5|87.2|88.51|87.21|88.49|87.19|12
1685203200000|2023-05-27 16:00:00|88.51|87.21|88.5|87.2|88.53|87.23|88.47|87.17|56
1685203500000|2023-05-27 16:05:00|88.52|87.22|88.56|87.26|88.57|87.27|88.51|87.21|62
1685203800000|2023-05-27 16:10:00|88.58|87.28|88.58|87.28|88.64|87.34|88.56|87.26|40
1685204100000|2023-05-27 16:15:00|88.56|87.26|88.51|87.21|88.56|87.26|88.5|87.2|27
1685204400000|2023-05-27 16:20:00|88.5|87.2|88.38|87.08|88.51|87.21|88.36|87.06|66
1685204700000|2023-05-27 16:25:00|88.37|87.07|88.42|87.12|88.44|87.14|88.37|87.07|44
1685205000000|2023-05-27 16:30:00|88.43|87.13|88.26|86.96|88.45|87.15|88.25|86.95|46
1685205300000|2023-05-27 16:35:00|88.24|86.94|88.25|86.95|88.28|86.98|88.21|86.91|54
1685205600000|2023-05-27 16:40:00|88.24|86.94|88.14|86.84|88.24|86.94|88.06|86.76|135
1685205900000|2023-05-27 16:45:00|88.15|86.85|88.28|86.98|88.31|87.01|88.15|86.85|58
1685206200000|2023-05-27 16:50:00|88.29|86.99|88.33|87.03|88.34|87.04|88.23|86.93|50
1685206500000|2023-05-27 16:55:00|88.34|87.04|88.34|87.04|88.37|87.07|88.32|87.02|44
1685206800000|2023-05-27 17:00:00|88.33|87.03|88.34|87.04|88.35|87.05|88.3|87|127
1685207100000|2023-05-27 17:05:00|88.33|87.03|88.35|87.05|88.36|87.06|88.31|87.01|39
1685207400000|2023-05-27 17:10:00|88.34|87.04|88.33|87.03|88.35|87.05|88.32|87.02|14
1685207700000|2023-05-27 17:15:00|88.33|87.03|88.36|87.06|88.36|87.06|88.33|87.03|12
1685208000000|2023-05-27 17:20:00|88.35|87.05|88.29|86.99|88.35|87.05|88.28|86.98|35
1685208300000|2023-05-27 17:25:00|88.28|86.98|88.25|86.95|88.29|86.99|88.21|86.91|44
1685208600000|2023-05-27 17:30:00|88.24|86.94|88.38|87.08|88.38|87.08|88.23|86.93|50
1685208900000|2023-05-27 17:35:00|88.37|87.07|88.54|87.24|88.54|87.24|88.35|87.05|58
1685209200000|2023-05-27 17:40:00|88.55|87.25|88.55|87.25|88.57|87.27|88.53|87.23|53
1685209500000|2023-05-27 17:45:00|88.56|87.26|88.66|87.36|88.72|87.42|88.53|87.23|87
1685209800000|2023-05-27 17:50:00|88.65|87.35|88.67|87.37|88.67|87.37|88.54|87.24|81
1685210100000|2023-05-27 17:55:00|88.66|87.36|88.7|87.4|88.72|87.42|88.64|87.34|128
1685210400000|2023-05-27 18:00:00|88.71|87.41|88.73|87.43|88.76|87.46|88.69|87.39|53
1685210700000|2023-05-27 18:05:00|88.72|87.42|88.72|87.42|88.73|87.43|88.65|87.35|47
1685211000000|2023-05-27 18:10:00|88.71|87.41|88.67|87.37|88.71|87.41|88.62|87.32|32
1685211300000|2023-05-27 18:15:00|88.68|87.38|88.79|87.49|88.79|87.49|88.68|87.38|61
1685211600000|2023-05-27 18:20:00|88.78|87.48|88.76|87.46|88.79|87.49|88.75|87.45|51
1685211900000|2023-05-27 18:25:00|88.77|87.47|88.65|87.35|88.77|87.47|88.59|87.29|40
1685212200000|2023-05-27 18:30:00|88.64|87.34|88.83|87.53|88.9|87.6|88.63|87.33|112
1685212500000|2023-05-27 18:35:00|88.82|87.52|88.85|87.55|88.91|87.61|88.82|87.52|91
1685212800000|2023-05-27 18:40:00|88.86|87.56|88.81|87.51|88.87|87.57|88.77|87.47|56
1685213100000|2023-05-27 18:45:00|88.82|87.52|88.8|87.5|88.86|87.56|88.79|87.49|45
1685213400000|2023-05-27 18:50:00|88.79|87.49|88.73|87.43|88.8|87.5|88.62|87.32|74
1685213700000|2023-05-27 18:55:00|88.72|87.42|88.68|87.38|88.73|87.43|88.6|87.3|78
1685214000000|2023-05-27 19:00:00|88.69|87.39|88.82|87.52|88.82|87.52|88.69|87.39|79
1685214300000|2023-05-27 19:05:00|88.81|87.51|88.77|87.47|88.82|87.52|88.77|87.47|35
1685214600000|2023-05-27 19:10:00|88.78|87.48|88.84|87.54|88.85|87.55|88.78|87.48|31
1685214900000|2023-05-27 19:15:00|88.83|87.53|88.85|87.55|88.86|87.56|88.82|87.52|17
1685215200000|2023-05-27 19:20:00|88.86|87.56|88.9|87.6|88.91|87.61|88.84|87.54|48
1685215500000|2023-05-27 19:25:00|88.89|87.59|89.04|87.74|89.05|87.75|88.88|87.58|62
1685215800000|2023-05-27 19:30:00|89.03|87.73|88.86|87.56|89.03|87.73|88.86|87.56|52
1685216100000|2023-05-27 19:35:00|88.87|87.57|88.92|87.62|88.92|87.62|88.85|87.55|26
1685216400000|2023-05-27 19:40:00|88.93|87.63|88.92|87.62|89.04|87.74|88.91|87.61|68
1685216700000|2023-05-27 19:45:00|88.93|87.63|88.94|87.64|88.98|87.68|88.9|87.6|56
1685217000000|2023-05-27 19:50:00|88.95|87.65|88.93|87.63|89.08|87.78|88.93|87.63|60
1685217300000|2023-05-27 19:55:00|88.94|87.64|88.91|87.61|88.97|87.67|88.87|87.57|36
1685217600000|2023-05-27 20:00:00|88.92|87.62|89.02|87.72|89.02|87.72|88.92|87.62|23
1685217900000|2023-05-27 20:05:00|89.01|87.71|89.01|87.71|89.05|87.75|88.98|87.68|58
1685218200000|2023-05-27 20:10:00|89.02|87.72|89.07|87.77|89.09|87.79|89.01|87.71|60
1685218500000|2023-05-27 20:15:00|89.08|87.78|89.04|87.74|89.09|87.79|89.04|87.74|29
1685218800000|2023-05-27 20:20:00|89.05|87.75|89.07|87.77|89.09|87.79|88.99|87.69|51
1685219100000|2023-05-27 20:25:00|89.06|87.76|89.11|87.81|89.13|87.83|89.06|87.76|39
1685219400000|2023-05-27 20:30:00|89.12|87.82|89.18|87.88|89.19|87.89|89.11|87.81|56
1685219700000|2023-05-27 20:35:00|89.15|87.85|89.07|87.77|89.16|87.86|89.06|87.76|58
1685220000000|2023-05-27 20:40:00|89.08|87.78|89.18|87.88|89.18|87.88|89.07|87.77|37
1685220300000|2023-05-27 20:45:00|89.16|87.86|89.37|88.07|89.38|88.08|89.16|87.86|42
1685220600000|2023-05-27 20:50:00|89.36|88.06|89.31|88.01|89.45|88.15|89.3|88|70
1685220900000|2023-05-27 20:55:00|89.3|88|89.33|88.03|89.35|88.05|89.3|88|57
1685221200000|2023-05-27 21:00:00|89.34|88.04|89.37|88.07|89.49|88.19|89.34|88.04|80
1685221500000|2023-05-27 21:05:00|89.38|88.08|89.35|88.05|89.38|88.08|89.3|88|44
1685221800000|2023-05-27 21:10:00|89.36|88.06|89.38|88.08|89.38|88.08|89.27|87.97|47
1685222100000|2023-05-27 21:15:00|89.37|88.07|89.29|87.99|89.38|88.08|89.27|87.97|49
1685222400000|2023-05-27 21:20:00|89.28|87.98|89.29|87.99|89.31|88.01|89.28|87.98|40
1685222700000|2023-05-27 21:25:00|89.28|87.98|89.18|87.88|89.3|88|89.18|87.88|40
1685223000000|2023-05-27 21:30:00|89.16|87.86|89.16|87.86|89.18|87.88|89.15|87.85|20
1685223300000|2023-05-27 21:35:00|89.17|87.87|89.1|87.8|89.17|87.87|89.1|87.8|15
1685223600000|2023-05-27 21:40:00|89.09|87.79|89|87.7|89.12|87.82|88.97|87.67|66
1685223900000|2023-05-27 21:45:00|88.99|87.69|88.97|87.67|89.01|87.71|88.97|87.67|14
1685224200000|2023-05-27 21:50:00|88.98|87.68|89.1|87.8|89.1|87.8|88.97|87.67|47
1685224500000|2023-05-27 21:55:00|89.09|87.79|89.15|87.85|89.16|87.86|89.09|87.79|30
1685224800000|2023-05-27 22:00:00|89.14|87.84|89.11|87.81|89.15|87.85|89.09|87.79|39
1685225100000|2023-05-27 22:05:00|89.1|87.8|89.1|87.8|89.15|87.85|89.06|87.76|24
1685225400000|2023-05-27 22:10:00|89.11|87.81|89.12|87.82|89.13|87.83|89.02|87.72|58
1685225700000|2023-05-27 22:15:00|89.13|87.83|89.1|87.8|89.18|87.88|89.09|87.79|44
1685226000000|2023-05-27 22:20:00|89.11|87.81|89.14|87.84|89.17|87.87|89.11|87.81|50
1685226300000|2023-05-27 22:25:00|89.15|87.85|89.27|87.97|89.27|87.97|89.14|87.84|88
1685226600000|2023-05-27 22:30:00|89.28|87.98|89.34|88.04|89.37|88.07|89.26|87.96|63
1685226900000|2023-05-27 22:35:00|89.35|88.05|89.32|88.02|89.4|88.1|89.31|88.01|48
1685227200000|2023-05-27 22:40:00|89.33|88.03|89.42|88.12|89.46|88.16|89.31|88.01|73
1685227500000|2023-05-27 22:45:00|89.41|88.11|89.45|88.15|89.49|88.19|89.41|88.11|118
1685227800000|2023-05-27 22:50:00|89.46|88.16|89.32|88.02|89.48|88.18|89.31|88.01|85
1685228100000|2023-05-27 22:55:00|89.34|88.04|89.28|87.98|89.4|88.1|89.28|87.98|49
1685228400000|2023-05-27 23:00:00|89.29|87.99|89.34|88.04|89.35|88.05|89.29|87.99|48
1685228700000|2023-05-27 23:05:00|89.35|88.05|89.44|88.14|89.45|88.15|89.34|88.04|64
1685229000000|2023-05-27 23:10:00|89.45|88.15|89.37|88.07|89.47|88.17|89.37|88.07|58
1685229300000|2023-05-27 23:15:00|89.36|88.06|89.37|88.07|89.38|88.08|89.35|88.05|28
1685229600000|2023-05-27 23:20:00|89.38|88.08|89.39|88.09|89.44|88.14|89.36|88.06|57
1685229900000|2023-05-27 23:25:00|89.4|88.1|89.22|87.92|89.4|88.1|89.22|87.92|63
1685230200000|2023-05-27 23:30:00|89.23|87.93|89.28|87.98|89.31|88.01|89.22|87.92|46
1685230500000|2023-05-27 23:35:00|89.29|87.99|89.33|88.03|89.34|88.04|89.28|87.98|44
1685230800000|2023-05-27 23:40:00|89.34|88.04|89.22|87.92|89.42|88.12|89.22|87.92|88
1685231100000|2023-05-27 23:45:00|89.23|87.93|89.24|87.94|89.26|87.96|89.21|87.91|47
1685231400000|2023-05-27 23:50:00|89.25|87.95|89.26|87.96|89.26|87.96|89.23|87.93|30
1685231700000|2023-05-27 23:55:00|89.27|87.97|89.25|87.95|89.29|87.99|89.25|87.95|21
1685232000000|2023-05-28 00:00:00|89.24|87.94|89.13|87.83|89.32|88.02|89.1|87.8|78
1685232300000|2023-05-28 00:05:00|89.1|87.8|89.11|87.81|89.13|87.83|89.03|87.73|46
1685232600000|2023-05-28 00:10:00|89.1|87.8|89.11|87.81|89.18|87.88|89.09|87.79|46
1685232900000|2023-05-28 00:15:00|89.1|87.8|88.99|87.69|89.1|87.8|88.86|87.56|88
1685233200000|2023-05-28 00:20:00|88.98|87.68|89.04|87.74|89.09|87.79|88.96|87.66|47
1685233500000|2023-05-28 00:25:00|89.03|87.73|88.92|87.62|89.04|87.74|88.91|87.61|46
1685233800000|2023-05-28 00:30:00|88.93|87.63|89.02|87.72|89.03|87.73|88.9|87.6|39
1685234100000|2023-05-28 00:35:00|89.03|87.73|89.13|87.83|89.13|87.83|89.03|87.73|28
1685234400000|2023-05-28 00:40:00|89.14|87.84|89.69|88.39|89.97|88.67|89.14|87.84|347
1685234700000|2023-05-28 00:45:00|89.68|88.38|89.68|88.38|89.78|88.48|89.54|88.24|169
1685235000000|2023-05-28 00:50:00|89.67|88.37|89.82|88.52|89.89|88.59|89.6|88.3|154
1685235300000|2023-05-28 00:55:00|89.81|88.51|90.02|88.72|90.16|88.86|89.78|88.48|251
1685235600000|2023-05-28 01:00:00|90.03|88.73|90.59|89.29|90.61|89.31|90.02|88.72|310
1685235900000|2023-05-28 01:05:00|90.61|89.31|90.41|89.11|90.62|89.32|90.33|89.03|235
1685236200000|2023-05-28 01:10:00|90.42|89.12|90.55|89.25|90.58|89.28|90.36|89.06|215
1685236500000|2023-05-28 01:15:00|90.56|89.26|90.49|89.19|90.63|89.33|90.43|89.13|181
1685236800000|2023-05-28 01:20:00|90.48|89.18|90.47|89.17|90.6|89.3|90.46|89.16|133
1685237100000|2023-05-28 01:25:00|90.48|89.18|90.65|89.35|90.66|89.36|90.39|89.09|127
1685237400000|2023-05-28 01:30:00|90.66|89.36|90.48|89.18|90.66|89.36|90.48|89.18|68
1685237700000|2023-05-28 01:35:00|90.47|89.17|90.37|89.07|90.48|89.18|90.37|89.07|124
1685238000000|2023-05-28 01:40:00|90.36|89.06|90.54|89.24|90.57|89.27|90.36|89.06|77
1685238300000|2023-05-28 01:45:00|90.55|89.25|90.39|89.09|90.55|89.25|90.39|89.09|76
1685238600000|2023-05-28 01:50:00|90.38|89.08|90.37|89.07|90.44|89.14|90.36|89.06|64
1685238900000|2023-05-28 01:55:00|90.38|89.08|90.46|89.16|90.48|89.18|90.38|89.08|72
1685239200000|2023-05-28 02:00:00|90.47|89.17|90.49|89.19|90.55|89.25|90.45|89.15|116
1685239500000|2023-05-28 02:05:00|90.5|89.2|90.52|89.22|90.61|89.31|90.5|89.2|73
1685239800000|2023-05-28 02:10:00|90.54|89.24|90.52|89.22|90.56|89.26|90.49|89.19|39
1685240100000|2023-05-28 02:15:00|90.51|89.21|90.43|89.13|90.52|89.22|90.43|89.13|43
1685240400000|2023-05-28 02:20:00|90.42|89.12|90.39|89.09|90.42|89.12|90.38|89.08|40
1685240700000|2023-05-28 02:25:00|90.4|89.1|90.37|89.07|90.43|89.13|90.35|89.05|43
1685241000000|2023-05-28 02:30:00|90.38|89.08|90.34|89.04|90.4|89.1|90.34|89.04|55
1685241300000|2023-05-28 02:35:00|90.33|89.03|90.17|88.87|90.33|89.03|90.16|88.86|52
1685241600000|2023-05-28 02:40:00|90.16|88.86|90.19|88.89|90.22|88.92|90.12|88.82|119
1685241900000|2023-05-28 02:45:00|90.2|88.9|90.11|88.81|90.25|88.95|90.1|88.8|88
1685242200000|2023-05-28 02:50:00|90.1|88.8|90.21|88.91|90.23|88.93|90.09|88.79|48
1685242500000|2023-05-28 02:55:00|90.2|88.9|90.26|88.96|90.32|89.02|90.2|88.9|41
1685242800000|2023-05-28 03:00:00|90.27|88.97|90.43|89.13|90.46|89.16|90.27|88.97|68
1685243100000|2023-05-28 03:05:00|90.44|89.14|90.41|89.11|90.48|89.18|90.39|89.09|61
1685243400000|2023-05-28 03:10:00|90.42|89.12|90.44|89.14|90.47|89.17|90.41|89.11|68
1685243700000|2023-05-28 03:15:00|90.45|89.15|90.44|89.14|90.49|89.19|90.43|89.13|29
1685244000000|2023-05-28 03:20:00|90.43|89.13|90.47|89.17|90.52|89.22|90.39|89.09|69
1685244300000|2023-05-28 03:25:00|90.48|89.18|90.38|89.08|90.48|89.18|90.38|89.08|53
1685244600000|2023-05-28 03:30:00|90.39|89.09|90.41|89.11|90.45|89.15|90.34|89.04|49
1685244900000|2023-05-28 03:35:00|90.42|89.12|90.53|89.23|90.58|89.28|90.38|89.08|136
1685245200000|2023-05-28 03:40:00|90.54|89.24|90.59|89.29|90.61|89.31|90.52|89.22|81
1685245500000|2023-05-28 03:45:00|90.6|89.3|90.69|89.39|90.88|89.58|90.6|89.3|97
1685245800000|2023-05-28 03:50:00|90.68|89.38|90.62|89.32|90.8|89.5|90.62|89.32|134
1685246100000|2023-05-28 03:55:00|90.63|89.33|90.53|89.23|90.78|89.48|90.53|89.23|140
1685246400000|2023-05-28 04:00:00|90.54|89.24|90.75|89.45|90.78|89.48|90.54|89.24|170
1685246700000|2023-05-28 04:05:00|90.74|89.44|90.86|89.56|91.07|89.77|90.74|89.44|195
1685247000000|2023-05-28 04:10:00|90.87|89.57|90.75|89.45|90.88|89.58|90.72|89.42|84
1685247300000|2023-05-28 04:15:00|90.76|89.46|90.89|89.59|90.99|89.69|90.76|89.46|109
1685247600000|2023-05-28 04:20:00|90.88|89.58|90.82|89.52|90.92|89.62|90.82|89.52|120
1685247900000|2023-05-28 04:25:00|90.81|89.51|90.68|89.38|90.81|89.51|90.68|89.38|110
1685248200000|2023-05-28 04:30:00|90.69|89.39|90.54|89.24|90.7|89.4|90.52|89.22|69
1685248500000|2023-05-28 04:35:00|90.55|89.25|90.6|89.3|90.64|89.34|90.54|89.24|47
1685248800000|2023-05-28 04:40:00|90.61|89.31|90.52|89.22|90.63|89.33|90.52|89.22|50
1685249100000|2023-05-28 04:45:00|90.53|89.23|90.47|89.17|90.56|89.26|90.47|89.17|37
1685249400000|2023-05-28 04:50:00|90.48|89.18|90.43|89.13|90.51|89.21|90.42|89.12|54
1685249700000|2023-05-28 04:55:00|90.42|89.12|90.41|89.11|90.46|89.16|90.35|89.05|71
1685250000000|2023-05-28 05:00:00|90.42|89.12|90.33|89.03|90.48|89.18|90.31|89.01|59
1685250300000|2023-05-28 05:05:00|90.32|89.02|90.29|88.99|90.37|89.07|90.27|88.97|62
1685250600000|2023-05-28 05:10:00|90.3|89|90.31|89.01|90.38|89.08|90.3|89|90
1685250900000|2023-05-28 05:15:00|90.32|89.02|90.33|89.03|90.34|89.04|90.31|89.01|26
1685251200000|2023-05-28 05:20:00|90.34|89.04|90.33|89.03|90.37|89.07|90.31|89.01|49
1685251500000|2023-05-28 05:25:00|90.34|89.04|90.35|89.05|90.37|89.07|90.33|89.03|38
1685251800000|2023-05-28 05:30:00|90.36|89.06|90.35|89.05|90.41|89.11|90.32|89.02|48
1685252100000|2023-05-28 05:35:00|90.36|89.06|90.34|89.04|90.37|89.07|90.32|89.02|33
1685252400000|2023-05-28 05:40:00|90.33|89.03|90.16|88.86|90.34|89.04|90.15|88.85|71
1685252700000|2023-05-28 05:45:00|90.17|88.87|90.3|89|90.36|89.06|90.16|88.86|115
1685253000000|2023-05-28 05:50:00|90.32|89.02|90.63|89.33|90.64|89.34|90.3|89|128
1685253300000|2023-05-28 05:55:00|90.64|89.34|90.54|89.24|90.64|89.34|90.51|89.21|114
1685253600000|2023-05-28 06:00:00|90.55|89.25|90.54|89.24|90.61|89.31|90.52|89.22|83
1685253900000|2023-05-28 06:05:00|90.55|89.25|90.47|89.17|90.55|89.25|90.47|89.17|58
1685254200000|2023-05-28 06:10:00|90.48|89.18|90.56|89.26|90.56|89.26|90.48|89.18|55
1685254500000|2023-05-28 06:15:00|90.57|89.27|90.42|89.12|90.63|89.33|90.42|89.12|65
1685254800000|2023-05-28 06:20:00|90.41|89.11|90.42|89.12|90.43|89.13|90.37|89.07|42
1685255100000|2023-05-28 06:25:00|90.43|89.13|90.44|89.14|90.45|89.15|90.41|89.11|49
1685255400000|2023-05-28 06:30:00|90.45|89.15|90.45|89.15|90.45|89.15|90.42|89.12|43
1685255700000|2023-05-28 06:35:00|90.44|89.14|90.39|89.09|90.45|89.15|90.39|89.09|42
1685256000000|2023-05-28 06:40:00|90.4|89.1|90.35|89.05|90.41|89.11|90.31|89.01|55
1685256300000|2023-05-28 06:45:00|90.34|89.04|90.29|88.99|90.36|89.06|90.21|88.91|76
1685256600000|2023-05-28 06:50:00|90.28|88.98|90.23|88.93|90.28|88.98|90.21|88.91|62
1685256900000|2023-05-28 06:55:00|90.24|88.94|90.25|88.95|90.25|88.95|90.17|88.87|68
1685257200000|2023-05-28 07:00:00|90.26|88.96|90.44|89.14|90.44|89.14|90.26|88.96|61
1685257500000|2023-05-28 07:05:00|90.45|89.15|90.34|89.04|90.47|89.17|90.32|89.02|31
1685257800000|2023-05-28 07:10:00|90.33|89.03|90.25|88.95|90.36|89.06|90.24|88.94|53
1685258100000|2023-05-28 07:15:00|90.24|88.94|90.22|88.92|90.28|88.98|90.22|88.92|43
1685258400000|2023-05-28 07:20:00|90.23|88.93|90.2|88.9|90.24|88.94|90.18|88.88|24
1685258700000|2023-05-28 07:25:00|90.19|88.89|90.23|88.93|90.27|88.97|90.19|88.89|73
1685259000000|2023-05-28 07:30:00|90.25|88.95|90.34|89.04|90.34|89.04|90.25|88.95|35
1685259300000|2023-05-28 07:35:00|90.35|89.05|90.34|89.04|90.38|89.08|90.28|88.98|63
1685259600000|2023-05-28 07:40:00|90.33|89.03|90.3|89|90.34|89.04|90.29|88.99|27
1685259900000|2023-05-28 07:45:00|90.31|89.01|90.31|89.01|90.38|89.08|90.31|89.01|43
1685260200000|2023-05-28 07:50:00|90.3|89|90.31|89.01|90.33|89.03|90.28|88.98|38
1685260500000|2023-05-28 07:55:00|90.32|89.02|90.27|88.97|90.36|89.06|90.27|88.97|47
1685260800000|2023-05-28 08:00:00|90.26|88.96|90.13|88.83|90.3|89|90.13|88.83|76
1685261100000|2023-05-28 08:05:00|90.14|88.84|90.23|88.93|90.25|88.95|90.08|88.78|82
1685261400000|2023-05-28 08:10:00|90.22|88.92|90.26|88.96|90.27|88.97|90.22|88.92|39
1685261700000|2023-05-28 08:15:00|90.25|88.95|90.11|88.81|90.29|88.99|90.11|88.81|32
1685262000000|2023-05-28 08:20:00|90.12|88.82|89.67|88.37|90.14|88.84|89.4|88.1|320
1685262300000|2023-05-28 08:25:00|89.66|88.36|89.69|88.39|89.75|88.45|89.62|88.32|107
1685262600000|2023-05-28 08:30:00|89.68|88.38|89.72|88.42|89.77|88.47|89.61|88.31|97
1685262900000|2023-05-28 08:35:00|89.71|88.41|89.95|88.65|89.97|88.67|89.71|88.41|73
1685263200000|2023-05-28 08:40:00|89.94|88.64|89.85|88.55|90.09|88.79|89.82|88.52|100
1685263500000|2023-05-28 08:45:00|89.84|88.54|89.95|88.65|89.99|88.69|89.84|88.54|78
1685263800000|2023-05-28 08:50:00|89.94|88.64|89.99|88.69|90|88.7|89.91|88.61|72
1685264100000|2023-05-28 08:55:00|90|88.7|90.18|88.88|90.5|89.2|89.93|88.63|266
1685264400000|2023-05-28 09:00:00|90.19|88.89|90.16|88.86|90.26|88.96|90.11|88.81|70
1685264700000|2023-05-28 09:05:00|90.15|88.85|90.13|88.83|90.15|88.85|90.1|88.8|41
1685265000000|2023-05-28 09:10:00|90.14|88.84|90.12|88.82|90.17|88.87|90.07|88.77|64
1685265300000|2023-05-28 09:15:00|90.11|88.81|90.03|88.73|90.11|88.81|90.02|88.72|63
1685265600000|2023-05-28 09:20:00|90.02|88.72|90.06|88.76|90.16|88.86|90.02|88.72|69
1685265900000|2023-05-28 09:25:00|90.07|88.77|90.18|88.88|90.19|88.89|90.03|88.73|47
1685266200000|2023-05-28 09:30:00|90.16|88.86|90.12|88.82|90.18|88.88|90.06|88.76|79
1685266500000|2023-05-28 09:35:00|90.13|88.83|90.28|88.98|90.29|88.99|90.13|88.83|85
1685266800000|2023-05-28 09:40:00|90.29|88.99|90.17|88.87|90.31|89.01|90.13|88.83|74
1685267100000|2023-05-28 09:45:00|90.16|88.86|90.22|88.92|90.22|88.92|90.15|88.85|53
1685267400000|2023-05-28 09:50:00|90.21|88.91|90.16|88.86|90.29|88.99|90.14|88.84|62
1685267700000|2023-05-28 09:55:00|90.17|88.87|90.22|88.92|90.24|88.94|90.17|88.87|45
1685268000000|2023-05-28 10:00:00|90.23|88.93|90.22|88.92|90.27|88.97|90.22|88.92|44
1685268300000|2023-05-28 10:05:00|90.21|88.91|90.2|88.9|90.27|88.97|90.19|88.89|44
1685268600000|2023-05-28 10:10:00|90.19|88.89|90.16|88.86|90.24|88.94|90.15|88.85|51
1685268900000|2023-05-28 10:15:00|90.17|88.87|90.12|88.82|90.21|88.91|90.12|88.82|66
1685269200000|2023-05-28 10:20:00|90.11|88.81|90.09|88.79|90.13|88.83|90.07|88.77|33
1685269500000|2023-05-28 10:25:00|90.08|88.78|90.05|88.75|90.08|88.78|90.04|88.74|29
1685269800000|2023-05-28 10:30:00|90.04|88.74|90.08|88.78|90.22|88.92|90.04|88.74|80
1685270100000|2023-05-28 10:35:00|90.07|88.77|90.1|88.8|90.1|88.8|90.04|88.74|23
1685270400000|2023-05-28 10:40:00|90.11|88.81|90.24|88.94|90.24|88.94|90.09|88.79|64
1685270700000|2023-05-28 10:45:00|90.23|88.93|90.29|88.99|90.3|89|90.18|88.88|64
1685271000000|2023-05-28 10:50:00|90.3|89|90.38|89.08|90.39|89.09|90.25|88.95|82
1685271300000|2023-05-28 10:55:00|90.36|89.06|90.39|89.09|90.45|89.15|90.32|89.02|84
1685271600000|2023-05-28 11:00:00|90.38|89.08|90.38|89.08|90.48|89.18|90.38|89.08|82
1685271900000|2023-05-28 11:05:00|90.37|89.07|90.42|89.12|90.42|89.12|90.37|89.07|52
1685272200000|2023-05-28 11:10:00|90.43|89.13|90.44|89.14|90.46|89.16|90.39|89.09|38
1685272500000|2023-05-28 11:15:00|90.43|89.13|90.36|89.06|90.6|89.3|90.36|89.06|158
1685272800000|2023-05-28 11:20:00|90.35|89.05|90.15|88.85|90.39|89.09|90.14|88.84|96
1685273100000|2023-05-28 11:25:00|90.14|88.84|90.15|88.85|90.15|88.85|90.07|88.77|100
1685273400000|2023-05-28 11:30:00|90.16|88.86|90.02|88.72|90.16|88.86|89.97|88.67|71
1685273700000|2023-05-28 11:35:00|90.01|88.71|90.04|88.74|90.07|88.77|90|88.7|64
1685274000000|2023-05-28 11:40:00|90.05|88.75|90.09|88.79|90.14|88.84|90|88.7|70
1685274300000|2023-05-28 11:45:00|90.1|88.8|90.01|88.71|90.1|88.8|89.99|88.69|48
1685274600000|2023-05-28 11:50:00|90|88.7|90.04|88.74|90.05|88.75|90|88.7|31
1685274900000|2023-05-28 11:55:00|90.03|88.73|90.02|88.72|90.04|88.74|89.97|88.67|40
1685275200000|2023-05-28 12:00:00|90.03|88.73|89.99|88.69|90.08|88.78|89.96|88.66|62
1685275500000|2023-05-28 12:05:00|89.98|88.68|90.02|88.72|90.04|88.74|89.98|88.68|39
1685275800000|2023-05-28 12:10:00|90.03|88.73|90.03|88.73|90.07|88.77|90.01|88.71|43
1685276100000|2023-05-28 12:15:00|90.01|88.71|90.09|88.79|90.09|88.79|90.01|88.71|54
1685276400000|2023-05-28 12:20:00|90.11|88.81|90|88.7|90.15|88.85|89.97|88.67|84
1685276700000|2023-05-28 12:25:00|90.01|88.71|89.9|88.6|90.01|88.71|89.89|88.59|72
1685277000000|2023-05-28 12:30:00|89.89|88.59|89.68|88.38|89.9|88.6|89.68|88.38|113
1685277300000|2023-05-28 12:35:00|89.69|88.39|89.79|88.49|89.81|88.51|89.67|88.37|124
1685277600000|2023-05-28 12:40:00|89.8|88.5|89.87|88.57|89.88|88.58|89.79|88.49|56
1685277900000|2023-05-28 12:45:00|89.88|88.58|89.74|88.44|89.89|88.59|89.73|88.43|42
1685278200000|2023-05-28 12:50:00|89.73|88.43|89.74|88.44|89.76|88.46|89.72|88.42|26
1685278500000|2023-05-28 12:55:00|89.75|88.45|89.73|88.43|89.75|88.45|89.68|88.38|45
1685278800000|2023-05-28 13:00:00|89.72|88.42|89.69|88.39|89.73|88.43|89.69|88.39|40
1685279100000|2023-05-28 13:05:00|89.67|88.37|89.63|88.33|89.68|88.38|89.62|88.32|35
1685279400000|2023-05-28 13:10:00|89.65|88.35|89.73|88.43|89.73|88.43|89.65|88.35|46
1685279700000|2023-05-28 13:15:00|89.72|88.42|89.83|88.53|89.83|88.53|89.72|88.42|24
1685280000000|2023-05-28 13:20:00|89.82|88.52|89.94|88.64|89.95|88.65|89.75|88.45|55
1685280300000|2023-05-28 13:25:00|89.93|88.63|89.9|88.6|89.98|88.68|89.89|88.59|58
1685280600000|2023-05-28 13:30:00|89.92|88.62|89.92|88.62|89.96|88.66|89.91|88.61|45
1685280900000|2023-05-28 13:35:00|89.93|88.63|90|88.7|90.01|88.71|89.93|88.63|35
1685281200000|2023-05-28 13:40:00|90.02|88.72|89.91|88.61|90.02|88.72|89.9|88.6|28
1685281500000|2023-05-28 13:45:00|89.9|88.6|89.89|88.59|89.92|88.62|89.88|88.58|28
1685281800000|2023-05-28 13:50:00|89.9|88.6|89.98|88.68|90.01|88.71|89.9|88.6|36
1685282100000|2023-05-28 13:55:00|89.99|88.69|90.02|88.72|90.04|88.74|89.96|88.66|38
1685282400000|2023-05-28 14:00:00|90.01|88.71|89.89|88.59|90.01|88.71|89.89|88.59|36
1685282700000|2023-05-28 14:05:00|89.9|88.6|89.93|88.63|89.94|88.64|89.88|88.58|27
1685283000000|2023-05-28 14:10:00|89.95|88.65|90.05|88.75|90.05|88.75|89.94|88.64|69
1685283300000|2023-05-28 14:15:00|90.06|88.76|90.07|88.77|90.13|88.83|90|88.7|52
1685283600000|2023-05-28 14:20:00|90.06|88.76|89.94|88.64|90.06|88.76|89.94|88.64|60
1685283900000|2023-05-28 14:25:00|89.96|88.66|89.92|88.62|89.97|88.67|89.92|88.62|26
1685284200000|2023-05-28 14:30:00|89.91|88.61|89.97|88.67|90.02|88.72|89.91|88.61|46
1685284500000|2023-05-28 14:35:00|89.98|88.68|90.01|88.71|90.02|88.72|89.95|88.65|58
1685284800000|2023-05-28 14:40:00|90|88.7|90.05|88.75|90.05|88.75|90|88.7|11
1685285100000|2023-05-28 14:45:00|90.04|88.74|90.01|88.71|90.1|88.8|90|88.7|25
1685285400000|2023-05-28 14:50:00|90|88.7|89.92|88.62|90.01|88.71|89.9|88.6|47
1685285700000|2023-05-28 14:55:00|89.93|88.63|89.92|88.62|89.94|88.64|89.91|88.61|10
1685286000000|2023-05-28 15:00:00|89.91|88.61|89.79|88.49|89.92|88.62|89.79|88.49|59
1685286300000|2023-05-28 15:05:00|89.8|88.5|89.9|88.6|89.91|88.61|89.78|88.48|56
1685286600000|2023-05-28 15:10:00|89.89|88.59|89.9|88.6|89.93|88.63|89.89|88.59|32
1685286900000|2023-05-28 15:15:00|89.89|88.59|90|88.7|90|88.7|89.85|88.55|51
1685287200000|2023-05-28 15:20:00|90.01|88.71|89.96|88.66|90.01|88.71|89.92|88.62|41
1685287500000|2023-05-28 15:25:00|89.94|88.64|89.96|88.66|89.96|88.66|89.93|88.63|35
1685287800000|2023-05-28 15:30:00|89.97|88.67|89.99|88.69|90.02|88.72|89.97|88.67|25
1685288100000|2023-05-28 15:35:00|89.98|88.68|89.94|88.64|90.01|88.71|89.93|88.63|37
1685288400000|2023-05-28 15:40:00|89.95|88.65|89.86|88.56|89.95|88.65|89.84|88.54|67
1685288700000|2023-05-28 15:45:00|89.87|88.57|89.87|88.57|89.93|88.63|89.85|88.55|40
1685289000000|2023-05-28 15:50:00|89.89|88.59|89.99|88.69|90|88.7|89.88|88.58|52
1685289300000|2023-05-28 15:55:00|89.98|88.68|90.01|88.71|90.02|88.72|89.93|88.63|52
1685289600000|2023-05-28 16:00:00|90|88.7|90.05|88.75|90.07|88.77|89.98|88.68|44
1685289900000|2023-05-28 16:05:00|90.06|88.76|90.06|88.76|90.06|88.76|90.01|88.71|31
1685290200000|2023-05-28 16:10:00|90.05|88.75|90.01|88.71|90.07|88.77|90|88.7|79
1685290500000|2023-05-28 16:15:00|90|88.7|89.83|88.53|90.09|88.79|89.81|88.51|105
1685290800000|2023-05-28 16:20:00|89.82|88.52|89.84|88.54|89.84|88.54|89.73|88.43|99
1685291100000|2023-05-28 16:25:00|89.85|88.55|90|88.7|90|88.7|89.85|88.55|72
1685291400000|2023-05-28 16:30:00|89.99|88.69|89.92|88.62|89.99|88.69|89.9|88.6|33
1685291700000|2023-05-28 16:35:00|89.93|88.63|90|88.7|90|88.7|89.92|88.62|40
1685292000000|2023-05-28 16:40:00|89.99|88.69|89.96|88.66|90.02|88.72|89.94|88.64|49
1685292300000|2023-05-28 16:45:00|89.94|88.64|89.97|88.67|90|88.7|89.94|88.64|17
1685292600000|2023-05-28 16:50:00|89.96|88.66|90.01|88.71|90.04|88.74|89.96|88.66|34
1685292900000|2023-05-28 16:55:00|90|88.7|90.04|88.74|90.04|88.74|89.94|88.64|33
1685293200000|2023-05-28 17:00:00|90.05|88.75|90.03|88.73|90.09|88.79|90.01|88.71|49
1685293500000|2023-05-28 17:05:00|90.01|88.71|89.95|88.65|90.02|88.72|89.92|88.62|37
1685293800000|2023-05-28 17:10:00|89.96|88.66|89.98|88.68|90|88.7|89.93|88.63|47
1685294100000|2023-05-28 17:15:00|89.97|88.67|89.98|88.68|89.98|88.68|89.97|88.67|4
1685294400000|2023-05-28 17:20:00|89.97|88.67|89.98|88.68|89.98|88.68|89.96|88.66|10
1685294700000|2023-05-28 17:25:00|89.97|88.67|90.02|88.72|90.03|88.73|89.97|88.67|40
1685295000000|2023-05-28 17:30:00|90.01|88.71|90.08|88.78|90.09|88.79|89.98|88.68|64
1685295300000|2023-05-28 17:35:00|90.09|88.79|90.09|88.79|90.11|88.81|90.04|88.74|33
1685295600000|2023-05-28 17:40:00|90.08|88.78|90.19|88.89|90.29|88.99|90.08|88.78|99
1685295900000|2023-05-28 17:45:00|90.18|88.88|90.11|88.81|90.23|88.93|90.05|88.75|113
1685296200000|2023-05-28 17:50:00|90.1|88.8|89.99|88.69|90.11|88.81|89.97|88.67|82
1685296500000|2023-05-28 17:55:00|90|88.7|90.05|88.75|90.05|88.75|89.99|88.69|97
1685296800000|2023-05-28 18:00:00|90.04|88.74|89.91|88.61|90.04|88.74|89.9|88.6|80
1685297100000|2023-05-28 18:05:00|89.9|88.6|89.91|88.61|89.92|88.62|89.88|88.58|61
1685297400000|2023-05-28 18:10:00|89.9|88.6|90.14|88.84|90.15|88.85|89.9|88.6|61
1685297700000|2023-05-28 18:15:00|90.13|88.83|90.2|88.9|90.29|88.99|90.13|88.83|185
1685298000000|2023-05-28 18:20:00|90.21|88.91|90.64|89.34|90.7|89.4|90.2|88.9|293
1685298300000|2023-05-28 18:25:00|90.63|89.33|90.53|89.23|90.63|89.33|90.4|89.1|143
1685298600000|2023-05-28 18:30:00|90.54|89.24|90.48|89.18|90.56|89.26|90.35|89.05|134
1685298900000|2023-05-28 18:35:00|90.47|89.17|90.64|89.34|90.73|89.43|90.38|89.08|154
1685299200000|2023-05-28 18:40:00|90.63|89.33|90.72|89.42|90.73|89.43|90.56|89.26|114
1685299500000|2023-05-28 18:45:00|90.71|89.41|90.62|89.32|90.71|89.41|90.48|89.18|122
1685299800000|2023-05-28 18:50:00|90.63|89.33|90.77|89.47|90.84|89.54|90.61|89.31|131
1685300100000|2023-05-28 18:55:00|90.78|89.48|90.64|89.34|90.79|89.49|90.58|89.28|132
1685300400000|2023-05-28 19:00:00|90.63|89.33|90.65|89.35|90.68|89.38|90.63|89.33|107
1685300700000|2023-05-28 19:05:00|90.66|89.36|90.95|89.65|90.96|89.66|90.66|89.36|132
1685301000000|2023-05-28 19:10:00|90.94|89.64|91.18|89.88|91.2|89.9|90.86|89.56|131
1685301300000|2023-05-28 19:15:00|91.2|89.9|90.99|89.69|91.2|89.9|90.91|89.61|95
1685301600000|2023-05-28 19:20:00|91|89.7|90.99|89.69|91.03|89.73|90.97|89.67|47
1685301900000|2023-05-28 19:25:00|90.98|89.68|91.02|89.72|91.21|89.91|90.98|89.68|107
1685302200000|2023-05-28 19:30:00|91.01|89.71|90.89|89.59|91.02|89.72|90.88|89.58|93
1685302500000|2023-05-28 19:35:00|90.88|89.58|90.91|89.61|90.98|89.68|90.79|89.49|76
1685302800000|2023-05-28 19:40:00|90.9|89.6|91.26|88.96|91.41|89.61|90.9|88.93|74
1685303100000|2023-05-28 19:45:00|91.27|88.97|91.16|88.86|91.27|88.97|91.13|88.83|125
1685303400000|2023-05-28 19:50:00|91.15|88.85|91.15|88.85|91.23|88.93|91.05|88.75|135
1685303700000|2023-05-28 19:55:00|91.14|88.84|91.13|88.83|91.15|88.85|91.06|88.76|42
1685304000000|2023-05-28 20:00:00|91.14|88.84|91.29|88.99|91.29|88.99|91.12|88.82|98
1685304300000|2023-05-28 20:05:00|91.3|89|91.43|89.13|91.46|89.16|91.29|88.99|53
1685304600000|2023-05-28 20:10:00|91.44|89.14|91.43|89.13|91.55|89.25|91.38|89.08|56
1685304900000|2023-05-28 20:15:00|91.44|89.14|91.47|89.17|91.57|89.27|91.42|89.12|72
1685305200000|2023-05-28 20:20:00|91.48|89.18|91.45|89.15|91.48|89.18|91.39|89.09|47
1685305500000|2023-05-28 20:25:00|91.46|89.16|91.58|89.28|91.63|89.33|91.46|89.16|88
1685305800000|2023-05-28 20:30:00|91.59|89.29|91.52|89.22|91.69|89.39|91.5|89.2|61
1685306100000|2023-05-28 20:35:00|91.51|89.21|91.47|89.17|91.51|89.21|91.45|89.15|27
1685306400000|2023-05-28 20:40:00|91.46|89.16|91.63|89.33|91.64|89.34|91.46|89.16|32
1685306700000|2023-05-28 20:45:00|91.62|89.32|91.56|89.26|91.62|89.32|91.54|89.24|37
1685307000000|2023-05-28 20:50:00|91.57|89.27|91.59|89.29|91.6|89.3|91.55|89.25|60
1685307300000|2023-05-28 20:55:00|91.58|89.28|91.59|89.29|91.63|89.33|91.46|89.16|45
1685307600000|2023-05-28 21:00:00|91.6|89.3|91.53|89.23|91.62|89.32|91.53|89.23|48
1685307900000|2023-05-28 21:05:00|91.51|89.21|91.5|89.2|91.51|89.21|91.46|89.16|37
1685308200000|2023-05-28 21:10:00|91.51|89.21|91.44|89.14|91.52|89.22|91.39|89.09|41
1685308500000|2023-05-28 21:15:00|91.45|89.15|91.58|89.28|91.62|89.32|91.44|89.14|111
1685308800000|2023-05-28 21:20:00|91.6|89.3|91.68|89.38|91.69|89.39|91.59|89.29|100
1685309100000|2023-05-28 21:25:00|91.67|89.37|91.7|89.4|91.83|89.53|91.67|89.37|215
1685309400000|2023-05-28 21:30:00|91.71|89.41|91.69|89.39|91.71|89.41|91.67|89.37|93
1685309700000|2023-05-28 21:35:00|91.68|89.38|91.83|89.53|91.9|89.6|91.58|89.28|248
1685310000000|2023-05-28 21:40:00|91.82|89.52|91.92|89.62|92.05|89.75|91.81|89.51|219
1685310300000|2023-05-28 21:45:00|91.93|89.63|91.76|90.46|92.19|90.46|91.66|89.6|354
1685310600000|2023-05-28 21:50:00|91.78|90.48|91.77|90.47|91.87|90.57|91.71|90.41|266
1685310900000|2023-05-28 21:55:00|91.78|90.48|91.74|90.44|91.88|90.58|91.67|90.37|158
1685311200000|2023-05-28 22:00:00|91.75|90.45|92.5|91.2|92.65|91.35|91.75|90.45|545
1685311500000|2023-05-28 22:05:00|92.47|91.17|92.61|91.31|92.86|91.56|92.45|91.15|469
1685311800000|2023-05-28 22:10:00|92.63|91.33|92.64|91.34|92.97|91.67|92.57|91.27|463
1685312100000|2023-05-28 22:15:00|92.65|91.35|92.77|91.47|92.9|91.6|92.56|91.26|387
1685312400000|2023-05-28 22:20:00|92.76|91.46|92.61|91.31|92.9|91.6|92.59|91.29|295
1685312700000|2023-05-28 22:25:00|92.65|91.35|92.66|91.36|92.86|91.56|92.62|91.32|362
1685313000000|2023-05-28 22:30:00|92.65|91.35|92.58|91.28|92.86|91.56|92.55|91.25|305
1685313300000|2023-05-28 22:35:00|92.57|91.27|92.61|91.31|92.68|91.38|92.55|91.25|196
1685313600000|2023-05-28 22:40:00|92.62|91.32|92.54|91.24|92.66|91.36|92.52|91.22|147
1685313900000|2023-05-28 22:45:00|92.53|91.23|92.23|90.93|92.56|91.26|92.23|90.93|293
1685314200000|2023-05-28 22:50:00|92.26|90.96|92.29|90.99|92.4|91.1|92.22|90.92|311
1685314500000|2023-05-28 22:55:00|92.28|90.98|92.33|91.03|92.38|91.08|92.28|90.98|226
1685314800000|2023-05-28 23:00:00|92.32|91.02|92.5|91.2|92.54|91.24|92.32|91.02|261
1685315100000|2023-05-28 23:05:00|92.51|91.21|92.54|91.24|92.62|91.32|92.46|91.16|262
1685315400000|2023-05-28 23:10:00|92.53|91.23|92.58|91.28|92.65|91.35|92.53|91.23|216
1685315700000|2023-05-28 23:15:00|92.57|91.27|92.45|91.15|92.75|91.45|92.27|90.97|393
1685316000000|2023-05-28 23:20:00|92.46|91.16|92.3|91|92.6|91.3|92.28|90.98|202
1685316300000|2023-05-28 23:25:00|92.28|90.98|92.26|90.96|92.36|91.06|92.24|90.94|166
1685316600000|2023-05-28 23:30:00|92.27|90.97|92.26|90.96|92.31|91.01|92.15|90.85|189
1685316900000|2023-05-28 23:35:00|92.24|90.94|92.22|90.92|92.28|90.98|92.15|90.85|226
1685317200000|2023-05-28 23:40:00|92.23|90.93|92.15|90.85|92.26|90.96|92.12|90.82|176
1685317500000|2023-05-28 23:45:00|92.16|90.86|92.28|90.98|92.34|91.04|92.16|90.86|295
1685317800000|2023-05-28 23:50:00|92.26|90.96|92.21|90.91|92.26|90.96|92.11|90.81|148
1685318100000|2023-05-28 23:55:00|92.24|90.94|92.15|90.85|92.36|91.06|92.13|90.83|221
1685318400000|2023-05-29 00:00:00|92.16|90.86|92.22|90.92|92.31|91.01|92.16|90.86|292
1685318700000|2023-05-29 00:05:00|92.23|90.93|92.07|90.77|92.23|90.93|91.93|90.63|255
1685319000000|2023-05-29 00:10:00|92.08|90.78|92.26|90.96|92.34|91.04|92.07|90.77|263
1685319300000|2023-05-29 00:15:00|92.27|90.97|92.62|91.32|92.8|91.5|92.19|90.89|391
1685319600000|2023-05-29 00:20:00|92.61|91.31|92.79|91.49|92.87|91.57|92.54|91.24|492
1685319900000|2023-05-29 00:25:00|92.78|91.48|92.44|91.14|92.79|91.49|92.39|91.09|385
1685320200000|2023-05-29 00:30:00|92.42|91.12|92.26|90.96|92.6|91.3|92.26|90.96|300
1685320500000|2023-05-29 00:35:00|92.25|90.95|92.33|91.03|92.44|91.14|92.2|90.9|317
1685320800000|2023-05-29 00:40:00|92.34|91.04|92.34|91.04|92.48|91.18|92.28|90.98|247
1685321100000|2023-05-29 00:45:00|92.35|91.05|92.16|90.86|92.36|91.06|92.15|90.85|226
1685321400000|2023-05-29 00:50:00|92.17|90.87|92.19|90.89|92.34|91.04|92.14|90.84|186
1685321700000|2023-05-29 00:55:00|92.2|90.9|91.93|90.63|92.2|90.9|91.92|90.62|305
1685322000000|2023-05-29 01:00:00|91.95|90.65|91.92|90.62|92.05|90.75|91.88|90.58|393
1685322300000|2023-05-29 01:05:00|91.91|90.61|91.91|90.61|92.01|90.71|91.88|90.58|199
1685322600000|2023-05-29 01:10:00|91.92|90.62|92.03|90.73|92.04|90.74|91.89|90.59|154
1685322900000|2023-05-29 01:15:00|92.02|90.72|92.13|90.83|92.16|90.86|92.02|90.72|188
1685323200000|2023-05-29 01:20:00|92.12|90.82|91.99|90.69|92.12|90.82|91.91|90.61|152
1685323500000|2023-05-29 01:25:00|92|90.7|92.25|90.95|92.26|90.96|92|90.7|197
1685323800000|2023-05-29 01:30:00|92.27|90.97|91.95|90.65|92.32|91.02|91.94|90.64|212
1685324100000|2023-05-29 01:35:00|91.96|90.66|91.93|90.63|92.07|90.77|91.91|90.61|206
1685324400000|2023-05-29 01:40:00|91.95|90.65|91.94|90.64|92|90.7|91.91|90.61|132
1685324700000|2023-05-29 01:45:00|91.93|90.63|91.98|90.68|92.02|90.72|91.91|90.61|207
1685325000000|2023-05-29 01:50:00|91.99|90.69|92.01|90.71|92.1|90.8|91.98|90.68|181
1685325300000|2023-05-29 01:55:00|92|90.7|92.01|90.71|92.06|90.76|91.91|90.61|187
1685325600000|2023-05-29 02:00:00|92.02|90.72|92.01|90.71|92.17|90.87|92.01|90.71|156
1685325900000|2023-05-29 02:05:00|92.03|90.73|91.95|90.65|92.05|90.75|91.9|90.6|155
1685326200000|2023-05-29 02:10:00|91.96|90.66|91.99|90.69|92.01|90.71|91.94|90.64|86
1685326500000|2023-05-29 02:15:00|91.98|90.68|91.9|90.6|92|90.7|91.89|90.59|143
1685326800000|2023-05-29 02:20:00|91.92|90.62|91.84|90.54|91.92|90.62|91.83|90.53|138
1685327100000|2023-05-29 02:25:00|91.85|90.55|91.82|90.52|91.89|90.59|91.79|90.49|187
1685327400000|2023-05-29 02:30:00|91.83|90.53|91.96|90.66|91.97|90.67|91.82|90.52|155
1685327700000|2023-05-29 02:35:00|91.95|90.65|91.89|90.59|91.97|90.67|91.86|90.56|71
1685328000000|2023-05-29 02:40:00|91.9|90.6|91.55|90.25|91.97|90.67|91.55|90.25|282
1685328300000|2023-05-29 02:45:00|91.57|90.27|91.76|90.46|91.8|90.5|91.57|90.27|215
1685328600000|2023-05-29 02:50:00|91.74|90.44|91.7|90.4|91.8|90.5|91.7|90.4|203
1685328900000|2023-05-29 02:55:00|91.71|90.41|91.71|90.41|91.76|90.46|91.66|90.36|110
1685329200000|2023-05-29 03:00:00|91.73|90.43|91.8|90.5|91.83|90.53|91.73|90.43|135
1685329500000|2023-05-29 03:05:00|91.81|90.51|91.71|90.41|91.82|90.52|91.71|90.41|140
1685329800000|2023-05-29 03:10:00|91.72|90.42|91.65|90.35|91.72|90.42|91.58|90.28|165
1685330100000|2023-05-29 03:15:00|91.66|90.36|91.55|90.25|91.71|90.41|91.55|90.25|94
1685330400000|2023-05-29 03:20:00|91.56|90.26|91.41|90.11|91.6|90.3|91.35|90.05|256
1685330700000|2023-05-29 03:25:00|91.42|90.12|91.55|90.25|91.58|90.28|91.4|90.1|194
1685331000000|2023-05-29 03:30:00|91.56|90.26|91.54|90.24|91.61|90.31|91.44|90.14|147
1685331300000|2023-05-29 03:35:00|91.53|90.23|91.41|90.11|91.53|90.23|91.36|90.06|148
1685331600000|2023-05-29 03:40:00|91.42|90.12|91.55|90.25|91.55|90.25|91.38|90.08|108
1685331900000|2023-05-29 03:45:00|91.54|90.24|91.41|90.11|91.56|90.26|91.4|90.1|97
1685332200000|2023-05-29 03:50:00|91.42|90.12|91.26|89.96|91.45|90.15|91.25|89.95|177
1685332500000|2023-05-29 03:55:00|91.27|89.97|91.27|89.97|91.35|90.05|91.22|89.92|268
1685332800000|2023-05-29 04:00:00|91.26|89.96|91.34|90.04|91.35|90.05|91.24|89.94|183
1685333100000|2023-05-29 04:05:00|91.35|90.05|91.17|89.87|91.35|90.05|91.12|89.82|143
1685333400000|2023-05-29 04:10:00|91.18|89.88|91.15|89.85|91.23|89.93|91.09|89.79|220
1685333700000|2023-05-29 04:15:00|91.14|89.84|91.2|89.9|91.29|89.99|91.14|89.84|271
1685334000000|2023-05-29 04:20:00|91.21|89.91|91.08|89.78|91.24|89.94|91.06|89.76|273
1685334300000|2023-05-29 04:25:00|91.07|89.77|91.3|90|91.37|90.07|91.05|89.75|255
1685334600000|2023-05-29 04:30:00|91.28|89.98|91.37|90.07|91.43|90.13|91.28|89.98|148
1685334900000|2023-05-29 04:35:00|91.38|90.08|91.18|89.88|91.38|90.08|91.17|89.87|119
1685335200000|2023-05-29 04:40:00|91.19|89.89|91.26|89.96|91.26|89.96|91.13|89.83|151
1685335500000|2023-05-29 04:45:00|91.25|89.95|91.19|89.89|91.29|89.99|91.19|89.89|117
1685335800000|2023-05-29 04:50:00|91.18|89.88|91.19|89.89|91.22|89.92|91.13|89.83|139
1685336100000|2023-05-29 04:55:00|91.2|89.9|91.57|90.27|91.58|90.28|91.19|89.89|155
1685336400000|2023-05-29 05:00:00|91.58|90.28|91.64|90.34|91.67|90.37|91.52|90.22|148
1685336700000|2023-05-29 05:05:00|91.65|90.35|91.75|90.45|91.76|90.46|91.57|90.27|138
1685337000000|2023-05-29 05:10:00|91.74|90.44|91.89|90.59|91.89|90.59|91.66|90.36|195
1685337300000|2023-05-29 05:15:00|91.88|90.58|91.79|90.49|91.98|90.68|91.76|90.46|233
1685337600000|2023-05-29 05:20:00|91.8|90.5|91.71|90.41|91.8|90.5|91.59|90.29|171
1685337900000|2023-05-29 05:25:00|91.7|90.4|91.83|90.53|91.86|90.56|91.69|90.39|167
1685338200000|2023-05-29 05:30:00|91.84|90.54|91.83|90.53|91.89|90.59|91.83|90.53|120
1685338500000|2023-05-29 05:35:00|91.84|90.54|91.72|90.42|91.89|90.59|91.7|90.4|145
1685338800000|2023-05-29 05:40:00|91.71|90.41|91.8|90.5|91.82|90.52|91.69|90.39|110
1685339100000|2023-05-29 05:45:00|91.79|90.49|91.92|90.62|91.94|90.64|91.79|90.49|130
1685339400000|2023-05-29 05:50:00|91.93|90.63|91.85|90.55|91.94|90.64|91.78|90.48|107
1685339700000|2023-05-29 05:55:00|91.86|90.56|92.06|90.76|92.08|90.78|91.85|90.55|84
1685340000000|2023-05-29 06:00:00|92.07|90.77|92.01|90.71|92.13|90.83|91.98|90.68|132
1685340300000|2023-05-29 06:05:00|92.02|90.72|91.95|90.65|92.02|90.72|91.93|90.63|71
1685340600000|2023-05-29 06:10:00|91.96|90.66|92.12|90.82|92.16|90.86|91.93|90.63|78
1685340900000|2023-05-29 06:15:00|92.13|90.83|92.19|90.89|92.22|90.92|92.03|90.73|131
1685341200000|2023-05-29 06:20:00|92.18|90.88|91.97|90.67|92.19|90.89|91.97|90.67|111
1685341500000|2023-05-29 06:25:00|91.98|90.68|92.01|90.71|92.04|90.74|91.95|90.65|135
1685341800000|2023-05-29 06:30:00|92|90.7|91.96|90.66|92.03|90.73|91.92|90.62|117
1685342100000|2023-05-29 06:35:00|91.94|90.64|91.98|90.68|92.03|90.73|91.92|90.62|65
1685342400000|2023-05-29 06:40:00|92.01|90.71|91.86|90.56|92.01|90.71|91.84|90.54|116
1685342700000|2023-05-29 06:45:00|91.87|90.57|91.94|90.64|92|90.7|91.86|90.56|89
1685343000000|2023-05-29 06:50:00|91.95|90.65|91.99|90.69|92.03|90.73|91.93|90.63|84
1685343300000|2023-05-29 06:55:00|91.98|90.68|92|90.7|92.05|90.75|91.98|90.68|42
1685343600000|2023-05-29 07:00:00|92.01|90.71|92.01|90.71|92.08|90.78|91.92|90.62|155
1685343900000|2023-05-29 07:05:00|92.02|90.72|92|90.7|92.06|90.76|91.94|90.64|134
1685344200000|2023-05-29 07:10:00|91.99|90.69|92.03|90.73|92.07|90.77|91.99|90.69|98
1685344500000|2023-05-29 07:15:00|92.02|90.72|92.02|90.72|92.09|90.79|92|90.7|147
1685344800000|2023-05-29 07:20:00|92.01|90.71|92.03|90.73|92.08|90.78|91.98|90.68|64
1685345100000|2023-05-29 07:25:00|92.02|90.72|91.8|90.5|92.04|90.74|91.71|90.41|179
1685345400000|2023-05-29 07:30:00|91.81|90.51|91.74|90.44|91.99|90.69|91.74|90.44|248
1685345700000|2023-05-29 07:35:00|91.76|90.46|91.95|90.65|92|90.7|91.75|90.45|98
1685346000000|2023-05-29 07:40:00|91.96|90.66|92.06|90.76|92.07|90.77|91.92|90.62|100
1685346300000|2023-05-29 07:45:00|92.07|90.77|92.05|90.75|92.07|90.77|91.92|90.62|128
1685346600000|2023-05-29 07:50:00|92.06|90.76|92.07|90.77|92.09|90.79|91.99|90.69|118
1685346900000|2023-05-29 07:55:00|92.08|90.78|92.08|90.78|92.13|90.83|92.03|90.73|125
1685347200000|2023-05-29 08:00:00|92.07|90.77|92.06|90.76|92.11|90.81|92.04|90.74|81
1685347500000|2023-05-29 08:05:00|92.07|90.77|92.11|90.81|92.16|90.86|92.06|90.76|80
1685347800000|2023-05-29 08:10:00|92.13|90.83|92.05|90.75|92.13|90.83|92.05|90.75|59
1685348100000|2023-05-29 08:15:00|92.06|90.76|91.95|90.65|92.11|90.81|91.9|90.6|101
1685348400000|2023-05-29 08:20:00|91.94|90.64|92.05|90.75|92.07|90.77|91.92|90.62|110
1685348700000|2023-05-29 08:25:00|92.04|90.74|91.96|90.66|92.07|90.77|91.92|90.62|129
1685349000000|2023-05-29 08:30:00|91.97|90.67|91.85|90.55|92.03|90.73|91.85|90.55|151
1685349300000|2023-05-29 08:35:00|91.86|90.56|91.85|90.55|91.89|90.59|91.82|90.52|113
1685349600000|2023-05-29 08:40:00|91.86|90.56|91.98|90.68|91.98|90.68|91.85|90.55|113
1685349900000|2023-05-29 08:45:00|91.97|90.67|91.89|90.59|92.01|90.71|91.89|90.59|101
1685350200000|2023-05-29 08:50:00|91.88|90.58|91.97|90.67|91.98|90.68|91.81|90.51|100
1685350500000|2023-05-29 08:55:00|91.94|90.64|91.91|90.61|91.94|90.64|91.87|90.57|89
1685350800000|2023-05-29 09:00:00|91.9|90.6|92.04|90.74|92.04|90.74|91.89|90.59|109
1685351100000|2023-05-29 09:05:00|92.03|90.73|92.06|90.76|92.07|90.77|92.03|90.73|73
1685351400000|2023-05-29 09:10:00|92.05|90.75|92.02|90.72|92.11|90.81|92.02|90.72|49
1685351700000|2023-05-29 09:15:00|92.04|90.74|91.92|90.62|92.04|90.74|91.89|90.59|62
1685352000000|2023-05-29 09:20:00|91.93|90.63|92.04|90.74|92.1|90.8|91.93|90.63|103
1685352300000|2023-05-29 09:25:00|92.03|90.73|92.08|90.78|92.09|90.79|92.02|90.72|78
1685352600000|2023-05-29 09:30:00|92.09|90.79|92.31|91.01|92.32|91.02|92.08|90.78|85
1685352900000|2023-05-29 09:35:00|92.32|91.02|92.32|91.02|92.34|91.04|92.24|90.94|111
1685353200000|2023-05-29 09:40:00|92.31|91.01|92.36|91.06|92.36|91.06|92.25|90.95|82
1685353500000|2023-05-29 09:45:00|92.35|91.05|92.32|91.02|92.47|91.17|92.31|91.01|109
1685353800000|2023-05-29 09:50:00|92.31|91.01|92.26|90.96|92.35|91.05|92.26|90.96|187
1685354100000|2023-05-29 09:55:00|92.27|90.97|92.39|91.09|92.44|91.14|92.11|90.81|134
1685354400000|2023-05-29 10:00:00|92.41|91.11|92.48|91.18|92.59|91.29|92.4|91.1|271
1685354700000|2023-05-29 10:05:00|92.47|91.17|92.53|91.23|92.63|91.33|92.4|91.1|227
1685355000000|2023-05-29 10:10:00|92.52|91.22|92.56|91.26|92.62|91.32|92.47|91.17|161
1685355300000|2023-05-29 10:15:00|92.55|91.25|92.58|91.28|92.61|91.31|92.51|91.21|149
1685355600000|2023-05-29 10:20:00|92.57|91.27|92.4|91.1|92.58|91.28|92.39|91.09|143
1685355900000|2023-05-29 10:25:00|92.41|91.11|92.26|90.96|92.41|91.11|92.19|90.89|159
1685356200000|2023-05-29 10:30:00|92.25|90.95|92.21|90.91|92.27|90.97|92.16|90.86|138
1685356500000|2023-05-29 10:35:00|92.2|90.9|92.28|90.98|92.3|91|92.19|90.89|91
1685356800000|2023-05-29 10:40:00|92.29|90.99|92.12|90.82|92.29|90.99|92.12|90.82|67
1685357100000|2023-05-29 10:45:00|92.11|90.81|91.87|90.57|92.14|90.84|91.85|90.55|215
1685357400000|2023-05-29 10:50:00|91.85|90.55|91.97|90.67|92.1|90.8|91.8|90.5|286
1685357700000|2023-05-29 10:55:00|91.98|90.68|92.08|90.78|92.1|90.8|91.95|90.65|145
1685358000000|2023-05-29 11:00:00|92.09|90.79|91.77|90.47|92.13|90.83|91.77|90.47|137
1685358300000|2023-05-29 11:05:00|91.78|90.48|92.02|90.72|92.04|90.74|91.73|90.43|183
1685358600000|2023-05-29 11:10:00|92.03|90.73|92.12|90.82|92.17|90.87|92.03|90.73|114
1685358900000|2023-05-29 11:15:00|92.13|90.83|92.06|90.76|92.16|90.86|92.01|90.71|94
1685359200000|2023-05-29 11:20:00|92.05|90.75|92.01|90.71|92.16|90.86|92|90.7|171
1685359500000|2023-05-29 11:25:00|92.02|90.72|92.03|90.73|92.1|90.8|91.99|90.69|105
1685359800000|2023-05-29 11:30:00|92.02|90.72|92.1|90.8|92.12|90.82|92.02|90.72|115
1685360100000|2023-05-29 11:35:00|92.09|90.79|92.33|91.03|92.38|91.08|92.09|90.79|189
1685360400000|2023-05-29 11:40:00|92.34|91.04|92.27|90.97|92.36|91.06|92.22|90.92|135
1685360700000|2023-05-29 11:45:00|92.26|90.96|92.31|91.01|92.37|91.07|92.26|90.96|142
1685361000000|2023-05-29 11:50:00|92.33|91.03|92.36|91.06|92.38|91.08|92.3|91|128
1685361300000|2023-05-29 11:55:00|92.34|91.04|92.32|91.02|92.4|91.1|92.26|90.96|118
1685361600000|2023-05-29 12:00:00|92.31|91.01|92.31|91.01|92.32|91.02|92.15|90.85|175
1685361900000|2023-05-29 12:05:00|92.3|91|92.33|91.03|92.38|91.08|92.25|90.95|92
1685362200000|2023-05-29 12:10:00|92.34|91.04|92.24|90.94|92.35|91.05|92.21|90.91|141
1685362500000|2023-05-29 12:15:00|92.23|90.93|92.11|90.81|92.24|90.94|92.07|90.77|104
1685362800000|2023-05-29 12:20:00|92.1|90.8|92.27|90.97|92.29|90.99|92.1|90.8|146
1685363100000|2023-05-29 12:25:00|92.28|90.98|92.19|90.89|92.31|91.01|92.18|90.88|98
1685363400000|2023-05-29 12:30:00|92.18|90.88|92.13|90.83|92.18|90.88|92.07|90.77|92
1685363700000|2023-05-29 12:35:00|92.12|90.82|92.15|90.85|92.16|90.86|92.05|90.75|101
1685364000000|2023-05-29 12:40:00|92.14|90.84|91.99|90.69|92.14|90.84|91.97|90.67|100
1685364300000|2023-05-29 12:45:00|92|90.7|92.03|90.73|92.06|90.76|91.97|90.67|117
1685364600000|2023-05-29 12:50:00|92.05|90.75|92.02|90.72|92.1|90.8|91.99|90.69|83
1685364900000|2023-05-29 12:55:00|92.01|90.71|92.08|90.78|92.08|90.78|92|90.7|115
1685365200000|2023-05-29 13:00:00|92.07|90.77|92.08|90.78|92.1|90.8|92.05|90.75|52
1685365500000|2023-05-29 13:05:00|92.09|90.79|92.13|90.83|92.15|90.85|92.08|90.78|101
1685365800000|2023-05-29 13:10:00|92.14|90.84|92.27|90.97|92.31|91.01|92.13|90.83|133
1685366100000|2023-05-29 13:15:00|92.26|90.96|92.17|90.87|92.26|90.96|92.17|90.87|66
1685366400000|2023-05-29 13:20:00|92.16|90.86|92.17|90.87|92.23|90.93|92.03|90.73|144
1685366700000|2023-05-29 13:25:00|92.18|90.88|92.13|90.83|92.18|90.88|92.1|90.8|120
1685367000000|2023-05-29 13:30:00|92.12|90.82|92.05|90.75|92.13|90.83|92.03|90.73|91
1685367300000|2023-05-29 13:35:00|92.06|90.76|91.93|90.63|92.06|90.76|91.92|90.62|129
1685367600000|2023-05-29 13:40:00|91.92|90.62|91.97|90.67|91.99|90.69|91.81|90.51|141
1685367900000|2023-05-29 13:45:00|91.96|90.66|91.98|90.68|92.03|90.73|91.85|90.55|164
1685368200000|2023-05-29 13:50:00|91.99|90.69|92.03|90.73|92.1|90.8|91.99|90.69|181
1685368500000|2023-05-29 13:55:00|92.04|90.74|92.27|90.97|92.29|90.99|92.03|90.73|271
1685368800000|2023-05-29 14:00:00|92.28|90.98|92.29|90.99|92.32|91.02|92.15|90.85|163
1685369100000|2023-05-29 14:05:00|92.28|90.98|92.25|90.95|92.29|90.99|92.2|90.9|116
1685369400000|2023-05-29 14:10:00|92.24|90.94|92.28|90.98|92.28|90.98|92.22|90.92|45
1685369700000|2023-05-29 14:15:00|92.27|90.97|92.21|90.91|92.28|90.98|92.14|90.84|92
1685370000000|2023-05-29 14:20:00|92.22|90.92|92.11|90.81|92.31|91.01|92.1|90.8|169
1685370300000|2023-05-29 14:25:00|92.1|90.8|92.3|91|92.3|91|92.1|90.8|114
1685370600000|2023-05-29 14:30:00|92.28|90.98|91.99|90.69|92.28|90.98|91.96|90.66|291
1685370900000|2023-05-29 14:35:00|91.98|90.68|91.95|90.65|92.02|90.72|91.76|90.46|399
1685371200000|2023-05-29 14:40:00|91.96|90.66|91.86|90.56|91.97|90.67|91.78|90.48|238
1685371500000|2023-05-29 14:45:00|91.85|90.55|91.73|90.43|91.96|90.66|91.72|90.42|265
1685371800000|2023-05-29 14:50:00|91.74|90.44|91.81|90.51|91.87|90.57|91.72|90.42|225
1685372100000|2023-05-29 14:55:00|91.82|90.52|91.81|90.51|91.86|90.56|91.63|90.33|213
1685372400000|2023-05-29 15:00:00|91.82|90.52|91.88|90.58|91.91|90.61|91.66|90.36|332
1685372700000|2023-05-29 15:05:00|91.87|90.57|91.95|90.65|92|90.7|91.84|90.54|187
1685373000000|2023-05-29 15:10:00|91.94|90.64|91.93|90.63|91.97|90.67|91.9|90.6|126
1685373300000|2023-05-29 15:15:00|91.92|90.62|91.94|90.64|92.07|90.77|91.89|90.59|171
1685373600000|2023-05-29 15:20:00|91.95|90.65|91.92|90.62|92.17|90.87|91.86|90.56|270
1685373900000|2023-05-29 15:25:00|91.91|90.61|91.84|90.54|92.01|90.71|91.81|90.51|493
1685374200000|2023-05-29 15:30:00|91.83|90.53|91.85|90.55|91.93|90.63|91.68|90.38|401
1685374500000|2023-05-29 15:35:00|91.84|90.54|91.73|90.43|91.85|90.55|91.46|90.16|481
1685374800000|2023-05-29 15:40:00|91.74|90.44|91.92|90.62|91.95|90.65|91.72|90.42|329
1685375100000|2023-05-29 15:45:00|91.91|90.61|91.7|90.4|91.92|90.62|91.7|90.4|198
1685375400000|2023-05-29 15:50:00|91.69|90.39|91.46|90.16|91.71|90.41|91.39|90.09|282
1685375700000|2023-05-29 15:55:00|91.49|90.19|91.51|90.21|91.54|90.24|91.28|89.98|253
1685376000000|2023-05-29 16:00:00|91.49|90.19|91.55|90.25|91.61|90.31|91.22|89.92|387
1685376300000|2023-05-29 16:05:00|91.54|90.24|91.82|90.52|91.82|90.52|91.42|90.12|290
1685376600000|2023-05-29 16:10:00|91.81|90.51|91.74|90.44|91.82|90.52|91.68|90.38|209
1685376900000|2023-05-29 16:15:00|91.75|90.45|91.51|90.21|91.77|90.47|91.43|90.13|230
1685377200000|2023-05-29 16:20:00|91.5|90.2|91.19|89.89|91.5|90.2|91|89.7|411
1685377500000|2023-05-29 16:25:00|91.11|89.81|91.13|89.83|91.15|89.85|90.93|89.63|351
1685377800000|2023-05-29 16:30:00|91.12|89.82|91.35|90.05|91.37|90.07|91.07|89.77|258
1685378100000|2023-05-29 16:35:00|91.36|90.06|91.29|89.99|91.37|90.07|91.25|89.95|209
1685378400000|2023-05-29 16:40:00|91.28|89.98|91.31|90.01|91.34|90.04|91.23|89.93|143
1685378700000|2023-05-29 16:45:00|91.3|90|91.19|89.89|91.32|90.02|91.16|89.86|107
1685379000000|2023-05-29 16:50:00|91.17|89.87|91.19|89.89|91.27|89.97|91.12|89.82|114
1685379300000|2023-05-29 16:55:00|91.2|89.9|91.23|89.93|91.29|89.99|91.03|89.73|195
1685379600000|2023-05-29 17:00:00|91.22|89.92|91|89.7|91.23|89.93|91|89.7|233
1685379900000|2023-05-29 17:05:00|90.99|89.69|91.14|89.84|91.15|89.85|90.82|89.52|350
1685380200000|2023-05-29 17:10:00|91.15|89.85|91.45|90.15|91.45|90.15|91.11|89.81|220
1685380500000|2023-05-29 17:15:00|91.44|90.14|91.45|90.15|91.46|90.16|91.32|90.02|207
1685380800000|2023-05-29 17:20:00|91.46|90.16|91.35|90.05|91.46|90.16|91.34|90.04|127
1685381100000|2023-05-29 17:25:00|91.34|90.04|91.44|90.14|91.48|90.18|91.31|90.01|160
1685381400000|2023-05-29 17:30:00|91.43|90.13|91.35|90.05|91.46|90.16|91.34|90.04|162
1685381700000|2023-05-29 17:35:00|91.36|90.06|91.49|90.19|91.52|90.22|91.36|90.06|127
1685382000000|2023-05-29 17:40:00|91.5|90.2|91.54|90.24|91.57|90.27|91.49|90.19|110
1685382300000|2023-05-29 17:45:00|91.53|90.23|91.46|90.16|91.53|90.23|91.42|90.12|127
1685382600000|2023-05-29 17:50:00|91.45|90.15|91.71|90.41|91.73|90.43|91.42|90.12|172
1685382900000|2023-05-29 17:55:00|91.72|90.42|91.72|90.42|91.73|90.43|91.6|90.3|180
1685383200000|2023-05-29 18:00:00|91.71|90.41|91.6|90.3|91.72|90.42|91.57|90.27|123
1685383500000|2023-05-29 18:05:00|91.59|90.29|91.7|90.4|91.74|90.44|91.59|90.29|138
1685383800000|2023-05-29 18:10:00|91.69|90.39|91.6|90.3|91.77|90.47|91.6|90.3|106
1685384100000|2023-05-29 18:15:00|91.59|90.29|91.63|90.33|91.68|90.38|91.55|90.25|156
1685384400000|2023-05-29 18:20:00|91.62|90.32|91.5|90.2|91.63|90.33|91.48|90.18|127
1685384700000|2023-05-29 18:25:00|91.51|90.21|91.53|90.23|91.57|90.27|91.5|90.2|106
1685385000000|2023-05-29 18:30:00|91.54|90.24|91.52|90.22|91.56|90.26|91.44|90.14|134
1685385300000|2023-05-29 18:35:00|91.51|90.21|91.5|90.2|91.54|90.24|91.47|90.17|79
1685385600000|2023-05-29 18:40:00|91.49|90.19|91.53|90.23|91.56|90.26|91.49|90.19|74
1685385900000|2023-05-29 18:45:00|91.52|90.22|91.6|90.3|91.63|90.33|91.51|90.21|119
1685386200000|2023-05-29 18:50:00|91.61|90.31|91.6|90.3|91.61|90.31|91.51|90.21|126
1685386500000|2023-05-29 18:55:00|91.59|90.29|91.62|90.32|91.65|90.35|91.59|90.29|96
1685386800000|2023-05-29 19:00:00|91.61|90.31|91.54|90.24|91.61|90.31|91.51|90.21|95
1685387100000|2023-05-29 19:05:00|91.53|90.23|91.56|90.26|91.62|90.32|91.53|90.23|97
1685387400000|2023-05-29 19:10:00|91.57|90.27|91.66|90.36|91.67|90.37|91.55|90.25|64
1685387700000|2023-05-29 19:15:00|91.67|90.37|91.69|90.39|91.69|90.39|91.65|90.35|40
1685388000000|2023-05-29 19:20:00|91.68|90.38|91.81|90.51|91.84|90.54|91.67|90.37|122
1685388300000|2023-05-29 19:25:00|91.82|90.52|91.76|90.46|91.84|90.54|91.74|90.44|100
1685388600000|2023-05-29 19:30:00|91.75|90.45|91.74|90.44|91.76|90.46|91.69|90.39|101
1685388900000|2023-05-29 19:35:00|91.73|90.43|91.67|90.37|91.73|90.43|91.67|90.37|32
1685389200000|2023-05-29 19:40:00|91.66|90.36|91.59|90.29|91.67|90.37|91.58|90.28|54
1685389500000|2023-05-29 19:45:00|91.6|90.3|91.61|90.31|91.65|90.35|91.6|90.3|41
1685389800000|2023-05-29 19:50:00|91.62|90.32|91.48|90.18|91.65|90.35|91.48|90.18|91
1685390100000|2023-05-29 19:55:00|91.5|90.2|91.52|90.22|91.52|90.22|91.38|90.08|150
1685390400000|2023-05-29 20:00:00|91.51|90.21|91.68|90.38|91.68|90.38|91.5|90.2|103
1685390700000|2023-05-29 20:05:00|91.67|90.37|91.69|90.39|91.73|90.43|91.65|90.35|63
1685391000000|2023-05-29 20:10:00|91.7|90.4|91.72|90.42|91.75|90.45|91.69|90.39|73
1685391300000|2023-05-29 20:15:00|91.71|90.41|91.72|90.42|91.72|90.42|91.67|90.37|130
1685391600000|2023-05-29 20:20:00|91.73|90.43|91.78|90.48|91.81|90.51|91.71|90.41|56
1685391900000|2023-05-29 20:25:00|91.79|90.49|91.88|90.58|91.89|90.59|91.76|90.46|114
1685392200000|2023-05-29 20:30:00|91.87|90.57|91.84|90.54|91.89|90.59|91.82|90.52|91
1685392500000|2023-05-29 20:35:00|91.82|90.52|91.81|90.51|91.86|90.56|91.81|90.51|56
1685392800000|2023-05-29 20:40:00|91.82|90.52|91.9|90.6|91.92|90.62|91.81|90.51|90
1685393100000|2023-05-29 20:45:00|91.91|90.61|91.89|90.59|91.91|90.61|91.83|90.53|91
1685393400000|2023-05-29 20:50:00|91.88|90.58|92.05|90.75|92.06|90.76|91.88|90.58|143
1685393700000|2023-05-29 20:55:00|92.04|90.74|92.08|90.78|92.14|90.84|92.04|90.74|171
1685394000000|2023-05-29 21:00:00|92.09|90.79|92.11|90.81|92.13|90.83|92.07|90.77|35
1685394300000|2023-05-29 21:05:00|92.1|90.8|91.87|90.57|92.11|90.81|91.87|90.57|75
1685394600000|2023-05-29 21:10:00|91.86|90.56|91.96|90.66|91.97|90.67|91.83|90.53|35
1685394900000|2023-05-29 21:15:00|91.95|90.65|91.96|90.66|91.99|90.69|91.95|90.65|16
1685395200000|2023-05-29 21:20:00|91.95|90.65|91.98|90.68|91.98|90.68|91.93|90.63|21
1685395500000|2023-05-29 21:25:00|91.99|90.69|91.88|90.58|91.99|90.69|91.86|90.56|29
1685395800000|2023-05-29 21:30:00|91.87|90.57|91.95|90.65|91.97|90.67|91.87|90.57|39
1685396100000|2023-05-29 21:35:00|91.96|90.66|91.92|90.62|91.96|90.66|91.88|90.58|30
1685396400000|2023-05-29 21:40:00|91.91|90.61|91.96|90.66|91.97|90.67|91.91|90.61|23
1685396700000|2023-05-29 21:45:00|91.95|90.65|92.03|90.73|92.04|90.74|91.95|90.65|39
1685397000000|2023-05-29 21:50:00|92.02|90.72|91.95|90.65|92.03|90.73|91.95|90.65|39
1685397300000|2023-05-29 21:55:00|91.96|90.66|91.84|90.54|91.97|90.67|91.82|90.52|51
1685397600000|2023-05-29 22:00:00|91.82|90.52|91.75|90.45|91.87|90.57|91.68|90.38|258
1685397900000|2023-05-29 22:05:00|91.74|90.44|91.63|90.33|91.76|90.46|91.61|90.31|172
1685398200000|2023-05-29 22:10:00|91.64|90.34|91.56|90.26|91.64|90.34|91.56|90.26|173
1685398500000|2023-05-29 22:15:00|91.58|90.28|91.49|90.19|91.61|90.31|91.44|90.14|191
1685398800000|2023-05-29 22:20:00|91.48|90.18|91.34|90.04|91.49|90.19|91.3|90|189
1685399100000|2023-05-29 22:25:00|91.33|90.03|91.22|89.92|91.34|90.04|91.16|89.86|184
1685399400000|2023-05-29 22:30:00|91.21|89.91|91.55|90.25|91.56|90.26|91.18|89.88|231
1685399700000|2023-05-29 22:35:00|91.54|90.24|91.59|90.29|91.62|90.32|91.44|90.14|246
1685400000000|2023-05-29 22:40:00|91.6|90.3|91.63|90.33|91.66|90.36|91.52|90.22|119
1685400300000|2023-05-29 22:45:00|91.64|90.34|91.63|90.33|91.7|90.4|91.6|90.3|114
1685400600000|2023-05-29 22:50:00|91.62|90.32|91.87|90.57|91.88|90.58|91.6|90.3|139
1685400900000|2023-05-29 22:55:00|91.88|90.58|91.75|90.45|91.9|90.6|91.72|90.42|180
1685401200000|2023-05-29 23:00:00|91.74|90.44|91.82|90.52|91.86|90.56|91.64|90.34|144
1685401500000|2023-05-29 23:05:00|91.83|90.53|91.81|90.51|91.86|90.56|91.77|90.47|182
1685401800000|2023-05-29 23:10:00|91.8|90.5|92.01|90.71|92.03|90.73|91.74|90.44|235
1685402100000|2023-05-29 23:15:00|92.02|90.72|91.87|90.57|92.03|90.73|91.86|90.56|224
1685402400000|2023-05-29 23:20:00|91.88|90.58|91.88|90.58|91.93|90.63|91.83|90.53|129
1685402700000|2023-05-29 23:25:00|91.89|90.59|91.78|90.48|91.93|90.63|91.75|90.45|163
1685403000000|2023-05-29 23:30:00|91.77|90.47|91.79|90.49|91.79|90.49|91.73|90.43|107
1685403300000|2023-05-29 23:35:00|91.78|90.48|91.73|90.43|91.82|90.52|91.67|90.37|84
1685403600000|2023-05-29 23:40:00|91.72|90.42|91.7|90.4|91.75|90.45|91.69|90.39|123
1685403900000|2023-05-29 23:45:00|91.71|90.41|91.65|90.35|91.71|90.41|91.6|90.3|115
1685404200000|2023-05-29 23:50:00|91.66|90.36|91.62|90.32|91.67|90.37|91.55|90.25|119
1685404500000|2023-05-29 23:55:00|91.6|90.3|91.54|90.24|91.62|90.32|91.5|90.2|103
1685404800000|2023-05-30 00:00:00|91.53|90.23|91.62|90.32|91.65|90.35|91.46|90.16|117
1685405100000|2023-05-30 00:05:00|91.61|90.31|91.68|90.38|91.69|90.39|91.55|90.25|136
1685405400000|2023-05-30 00:10:00|91.67|90.37|91.68|90.38|91.7|90.4|91.57|90.27|162
1685405700000|2023-05-30 00:15:00|91.69|90.39|91.79|90.49|91.8|90.5|91.69|90.39|150
1685406000000|2023-05-30 00:20:00|91.78|90.48|91.62|90.32|91.84|90.54|91.59|90.29|180
1685406300000|2023-05-30 00:25:00|91.61|90.31|91.54|90.24|91.64|90.34|91.5|90.2|201
1685406600000|2023-05-30 00:30:00|91.53|90.23|91.48|90.18|91.63|90.33|91.47|90.17|169
1685406900000|2023-05-30 00:35:00|91.49|90.19|91.33|90.03|91.49|90.19|91.2|89.9|300
1685407200000|2023-05-30 00:40:00|91.32|90.02|91.4|90.1|91.48|90.18|91.28|89.98|210
1685407500000|2023-05-30 00:45:00|91.39|90.09|91.64|90.34|91.68|90.38|91.39|90.09|222
1685407800000|2023-05-30 00:50:00|91.65|90.35|91.65|90.35|91.69|90.39|91.58|90.28|152
1685408100000|2023-05-30 00:55:00|91.64|90.34|91.65|90.35|91.67|90.37|91.61|90.31|90
1685408400000|2023-05-30 01:00:00|91.66|90.36|91.74|90.44|91.75|90.45|91.52|90.22|232
1685408700000|2023-05-30 01:05:00|91.75|90.45|91.85|90.55|91.86|90.56|91.72|90.42|160
1685409000000|2023-05-30 01:10:00|91.86|90.56|91.66|90.36|91.92|90.62|91.64|90.34|239
1685409300000|2023-05-30 01:15:00|91.67|90.37|91.66|90.36|91.8|90.5|91.66|90.36|134
1685409600000|2023-05-30 01:20:00|91.65|90.35|91.64|90.34|91.68|90.38|91.61|90.31|79
1685409900000|2023-05-30 01:25:00|91.65|90.35|91.61|90.31|91.69|90.39|91.61|90.31|49
1685410200000|2023-05-30 01:30:00|91.62|90.32|91.62|90.32|91.75|90.45|91.6|90.3|138
1685410500000|2023-05-30 01:35:00|91.63|90.33|91.65|90.35|91.74|90.44|91.62|90.32|126
1685410800000|2023-05-30 01:40:00|91.64|90.34|91.79|90.49|91.81|90.51|91.61|90.31|126
1685411100000|2023-05-30 01:45:00|91.8|90.5|91.69|90.39|91.86|90.56|91.68|90.38|122
1685411400000|2023-05-30 01:50:00|91.68|90.38|91.65|90.35|91.7|90.4|91.6|90.3|66
1685411700000|2023-05-30 01:55:00|91.66|90.36|91.61|90.31|91.69|90.39|91.6|90.3|87
1685412000000|2023-05-30 02:00:00|91.6|90.3|91.6|90.3|91.64|90.34|91.6|90.3|37
1685412300000|2023-05-30 02:05:00|91.59|90.29|91.47|90.17|91.6|90.3|91.45|90.15|73
1685412600000|2023-05-30 02:10:00|91.46|90.16|91.49|90.19|91.49|90.19|91.45|90.15|64
1685412900000|2023-05-30 02:15:00|91.48|90.18|91.63|90.33|91.63|90.33|91.48|90.18|51
1685413200000|2023-05-30 02:20:00|91.62|90.32|91.68|90.38|91.7|90.4|91.61|90.31|124
1685413500000|2023-05-30 02:25:00|91.67|90.37|91.66|90.36|91.68|90.38|91.62|90.32|73
1685413800000|2023-05-30 02:30:00|91.65|90.35|91.68|90.38|91.7|90.4|91.59|90.29|62
1685414100000|2023-05-30 02:35:00|91.69|90.39|91.58|90.28|91.7|90.4|91.56|90.26|81
1685414400000|2023-05-30 02:40:00|91.57|90.27|91.57|90.27|91.6|90.3|91.54|90.24|60
1685414700000|2023-05-30 02:45:00|91.58|90.28|91.63|90.33|91.7|90.4|91.58|90.28|55
1685415000000|2023-05-30 02:50:00|91.64|90.34|91.62|90.32|91.64|90.34|91.59|90.29|37
1685415300000|2023-05-30 02:55:00|91.63|90.33|91.75|90.45|91.76|90.46|91.62|90.32|59
1685415600000|2023-05-30 03:00:00|91.76|90.46|91.8|90.5|91.84|90.54|91.75|90.45|104
1685415900000|2023-05-30 03:05:00|91.79|90.49|91.77|90.47|91.81|90.51|91.68|90.38|106
1685416200000|2023-05-30 03:10:00|91.76|90.46|91.81|90.51|91.81|90.51|91.74|90.44|115
1685416500000|2023-05-30 03:15:00|91.82|90.52|92.12|90.82|92.13|90.83|91.82|90.52|326
1685416800000|2023-05-30 03:20:00|92.15|90.85|92.04|90.74|92.25|90.95|91.94|90.64|293
1685417100000|2023-05-30 03:25:00|92.05|90.75|92.03|90.73|92.06|90.76|91.95|90.65|131
1685417400000|2023-05-30 03:30:00|92.05|90.75|91.96|90.66|92.12|90.82|91.94|90.64|87
1685417700000|2023-05-30 03:35:00|91.95|90.65|92.02|90.72|92.04|90.74|91.92|90.62|99
1685418000000|2023-05-30 03:40:00|92.03|90.73|92.1|90.8|92.11|90.81|91.94|90.64|95
1685418300000|2023-05-30 03:45:00|92.09|90.79|91.96|90.66|92.1|90.8|91.95|90.65|104
1685418600000|2023-05-30 03:50:00|91.95|90.65|91.96|90.66|92.04|90.74|91.95|90.65|98
1685418900000|2023-05-30 03:55:00|91.97|90.67|91.94|90.64|92|90.7|91.86|90.56|81
1685419200000|2023-05-30 04:00:00|91.95|90.65|91.87|90.57|91.98|90.68|91.87|90.57|105
1685419500000|2023-05-30 04:05:00|91.88|90.58|91.93|90.63|91.99|90.69|91.87|90.57|82
1685419800000|2023-05-30 04:10:00|91.94|90.64|91.78|90.48|91.94|90.64|91.78|90.48|97
1685420100000|2023-05-30 04:15:00|91.79|90.49|91.8|90.5|91.88|90.58|91.74|90.44|95
1685420400000|2023-05-30 04:20:00|91.79|90.49|91.78|90.48|91.83|90.53|91.75|90.45|104
1685420700000|2023-05-30 04:25:00|91.79|90.49|91.83|90.53|91.83|90.53|91.78|90.48|50
1685421000000|2023-05-30 04:30:00|91.82|90.52|91.76|90.46|91.83|90.53|91.75|90.45|67
1685421300000|2023-05-30 04:35:00|91.75|90.45|91.71|90.41|91.76|90.46|91.68|90.38|149
1685421600000|2023-05-30 04:40:00|91.69|90.39|91.63|90.33|91.7|90.4|91.62|90.32|87
1685421900000|2023-05-30 04:45:00|91.64|90.34|91.69|90.39|91.8|90.5|91.63|90.33|94
1685422200000|2023-05-30 04:50:00|91.67|90.37|91.73|90.43|91.77|90.47|91.66|90.36|118
1685422500000|2023-05-30 04:55:00|91.72|90.42|91.75|90.45|91.78|90.48|91.72|90.42|85
1685422800000|2023-05-30 05:00:00|91.76|90.46|91.89|90.59|92|90.7|91.75|90.45|115
1685423100000|2023-05-30 05:05:00|91.9|90.6|91.71|90.41|91.95|90.65|91.67|90.37|107
1685423400000|2023-05-30 05:10:00|91.7|90.4|91.52|90.22|91.7|90.4|91.39|90.09|293
1685423700000|2023-05-30 05:15:00|91.53|90.23|91.65|90.35|91.66|90.36|91.43|90.13|197
1685424000000|2023-05-30 05:20:00|91.66|90.36|91.57|90.27|91.67|90.37|91.53|90.23|142
1685424300000|2023-05-30 05:25:00|91.58|90.28|91.66|90.36|91.68|90.38|91.57|90.27|86
1685424600000|2023-05-30 05:30:00|91.65|90.35|91.65|90.35|91.68|90.38|91.62|90.32|99
1685424900000|2023-05-30 05:35:00|91.67|90.37|91.71|90.41|91.74|90.44|91.65|90.35|128
1685425200000|2023-05-30 05:40:00|91.7|90.4|91.59|90.29|91.76|90.46|91.55|90.25|114
1685425500000|2023-05-30 05:45:00|91.6|90.3|91.78|90.48|91.8|90.5|91.58|90.28|183
1685425800000|2023-05-30 05:50:00|91.77|90.47|91.64|90.34|91.77|90.47|91.61|90.31|78
1685426100000|2023-05-30 05:55:00|91.65|90.35|91.68|90.38|91.68|90.38|91.61|90.31|94
1685426400000|2023-05-30 06:00:00|91.69|90.39|91.8|90.5|91.81|90.51|91.67|90.37|158
1685426700000|2023-05-30 06:05:00|91.81|90.51|91.81|90.51|91.82|90.52|91.77|90.47|85
1685427000000|2023-05-30 06:10:00|91.8|90.5|91.81|90.51|91.82|90.52|91.78|90.48|36
1685427300000|2023-05-30 06:15:00|91.82|90.52|91.86|90.56|91.87|90.57|91.82|90.52|51
1685427600000|2023-05-30 06:20:00|91.87|90.57|92.05|90.75|92.11|90.81|91.86|90.56|198
1685427900000|2023-05-30 06:25:00|92.04|90.74|92.08|90.78|92.09|90.79|92.03|90.73|122
1685428200000|2023-05-30 06:30:00|92.09|90.79|92.11|90.81|92.13|90.83|92.05|90.75|165
1685428500000|2023-05-30 06:35:00|92.1|90.8|92.13|90.83|92.22|90.92|92.05|90.75|203
1685428800000|2023-05-30 06:40:00|92.14|90.84|92.1|90.8|92.16|90.86|92.1|90.8|110
1685429100000|2023-05-30 06:45:00|92.11|90.81|92.07|90.77|92.14|90.84|92.07|90.77|132
1685429400000|2023-05-30 06:50:00|92.08|90.78|92.02|90.72|92.11|90.81|92.02|90.72|110
1685429700000|2023-05-30 06:55:00|92.03|90.73|92.03|90.73|92.04|90.74|92.01|90.71|46
1685430000000|2023-05-30 07:00:00|92.05|90.75|92.17|90.87|92.2|90.9|92.04|90.74|196
1685430300000|2023-05-30 07:05:00|92.18|90.88|92.17|90.87|92.2|90.9|92.11|90.81|112
1685430600000|2023-05-30 07:10:00|92.18|90.88|92.12|90.82|92.18|90.88|92.02|90.72|131
1685430900000|2023-05-30 07:15:00|92.14|90.84|92.18|90.88|92.19|90.89|92.09|90.79|86
1685431200000|2023-05-30 07:20:00|92.22|90.92|92.26|90.96|92.32|91.02|92.1|90.8|250
1685431500000|2023-05-30 07:25:00|92.27|90.97|92.33|91.03|92.36|91.06|92.17|90.87|175
1685431800000|2023-05-30 07:30:00|92.34|91.04|92.28|90.98|92.5|91.2|92.24|90.94|269
1685432100000|2023-05-30 07:35:00|92.27|90.97|92.12|90.82|92.34|91.04|92.11|90.81|139
1685432400000|2023-05-30 07:40:00|92.11|90.81|92.06|90.76|92.13|90.83|92.03|90.73|155
1685432700000|2023-05-30 07:45:00|92.05|90.75|92.1|90.8|92.24|90.94|92.05|90.75|208
1685433000000|2023-05-30 07:50:00|92.11|90.81|91.95|90.65|92.14|90.84|91.93|90.63|171
1685433300000|2023-05-30 07:55:00|91.96|90.66|91.88|90.58|92.01|90.71|91.86|90.56|156
1685433600000|2023-05-30 08:00:00|91.87|90.57|91.94|90.64|92.05|90.75|91.87|90.57|192
1685433900000|2023-05-30 08:05:00|91.95|90.65|91.98|90.68|92.06|90.76|91.9|90.6|173
1685434200000|2023-05-30 08:10:00|91.99|90.69|91.92|90.62|92.02|90.72|91.87|90.57|168
1685434500000|2023-05-30 08:15:00|91.94|90.64|92.18|90.88|92.2|90.9|91.9|90.6|174
1685434800000|2023-05-30 08:20:00|92.19|90.89|92.13|90.83|92.19|90.89|92.04|90.74|133
1685435100000|2023-05-30 08:25:00|92.12|90.82|92.39|91.09|92.41|91.11|92.12|90.82|300
1685435400000|2023-05-30 08:30:00|92.38|91.08|92.39|91.09|92.49|91.19|92.33|91.03|267
1685435700000|2023-05-30 08:35:00|92.4|91.1|92.35|91.05|92.51|91.21|92.34|91.04|177
1685436000000|2023-05-30 08:40:00|92.37|91.07|92.36|91.06|92.44|91.14|92.35|91.05|168
1685436300000|2023-05-30 08:45:00|92.35|91.05|92.28|90.98|92.37|91.07|92.26|90.96|132
1685436600000|2023-05-30 08:50:00|92.29|90.99|92.36|91.06|92.41|91.11|92.25|90.95|144
1685436900000|2023-05-30 08:55:00|92.35|91.05|92.24|90.94|92.36|91.06|92.21|90.91|136
1685437200000|2023-05-30 09:00:00|92.25|90.95|92.26|90.96|92.35|91.05|92.16|90.86|191
1685437500000|2023-05-30 09:05:00|92.25|90.95|92.39|91.09|92.4|91.1|92.25|90.95|118
1685437800000|2023-05-30 09:10:00|92.37|91.07|92.41|91.11|92.44|91.14|92.33|91.03|162
1685438100000|2023-05-30 09:15:00|92.42|91.12|92.62|91.32|92.64|91.34|92.38|91.08|198
1685438400000|2023-05-30 09:20:00|92.63|91.33|92.72|91.42|92.84|91.54|92.59|91.29|381
1685438700000|2023-05-30 09:25:00|92.74|91.44|92.51|91.21|92.75|91.45|92.43|91.13|201
1685439000000|2023-05-30 09:30:00|92.5|91.2|92.57|91.27|92.66|91.36|92.5|91.2|147
1685439300000|2023-05-30 09:35:00|92.56|91.26|92.54|91.24|92.61|91.31|92.5|91.2|162
1685439600000|2023-05-30 09:40:00|92.53|91.23|92.74|91.44|92.75|91.45|92.52|91.22|192
1685439900000|2023-05-30 09:45:00|92.75|91.45|92.7|91.4|92.76|91.46|92.62|91.32|166
1685440200000|2023-05-30 09:50:00|92.71|91.41|92.61|91.31|92.76|91.46|92.61|91.31|144
1685440500000|2023-05-30 09:55:00|92.63|91.33|92.63|91.33|92.68|91.38|92.55|91.25|116
1685440800000|2023-05-30 10:00:00|92.64|91.34|92.63|91.33|92.7|91.4|92.56|91.26|118
1685441100000|2023-05-30 10:05:00|92.62|91.32|92.66|91.36|92.7|91.4|92.62|91.32|84
1685441400000|2023-05-30 10:10:00|92.67|91.37|92.72|91.42|92.76|91.46|92.66|91.36|97
1685441700000|2023-05-30 10:15:00|92.73|91.43|92.97|91.67|93.02|91.72|92.71|91.41|271
1685442000000|2023-05-30 10:20:00|93|91.7|93.07|91.77|93.15|91.85|92.89|91.59|323
1685442300000|2023-05-30 10:25:00|93.08|91.78|93.38|92.08|93.45|92.15|92.99|91.69|371
1685442600000|2023-05-30 10:30:00|93.36|92.06|93.62|92.32|93.73|92.43|93.35|92.05|496
1685442900000|2023-05-30 10:35:00|93.6|92.3|93.59|92.29|93.73|92.43|93.58|92.28|410
1685443200000|2023-05-30 10:40:00|93.6|92.3|93.55|92.25|93.67|92.37|93.52|92.22|245
1685443500000|2023-05-30 10:45:00|93.53|92.23|93.3|92|93.64|92.34|93.29|91.99|286
1685443800000|2023-05-30 10:50:00|93.31|92.01|93.47|92.17|93.53|92.23|93.29|91.99|193
1685444100000|2023-05-30 10:55:00|93.5|92.2|93.32|92.02|93.54|92.24|93.32|92.02|257
1685444400000|2023-05-30 11:00:00|93.34|92.04|93.36|92.06|93.39|92.09|93.21|91.91|272
1685444700000|2023-05-30 11:05:00|93.35|92.05|93.63|92.33|93.72|92.42|93.33|92.03|279
1685445000000|2023-05-30 11:10:00|93.64|92.34|93.74|92.44|93.97|92.67|93.63|92.33|346
1685445300000|2023-05-30 11:15:00|93.75|92.45|93.81|92.51|93.87|92.57|93.67|92.37|280
1685445600000|2023-05-30 11:20:00|93.82|92.52|93.69|92.39|93.85|92.55|93.6|92.3|276
1685445900000|2023-05-30 11:25:00|93.7|92.4|93.78|92.48|93.86|92.56|93.68|92.38|187
1685446200000|2023-05-30 11:30:00|93.77|92.47|93.66|92.36|93.86|92.56|93.62|92.32|256
1685446500000|2023-05-30 11:35:00|93.67|92.37|93.68|92.38|93.74|92.44|93.63|92.33|157
1685446800000|2023-05-30 11:40:00|93.69|92.39|93.59|92.29|93.72|92.42|93.53|92.23|165
1685447100000|2023-05-30 11:45:00|93.6|92.3|93.72|92.42|93.75|92.45|93.56|92.26|182
1685447400000|2023-05-30 11:50:00|93.73|92.43|93.57|92.27|93.73|92.43|93.53|92.23|160
1685447700000|2023-05-30 11:55:00|93.58|92.28|93.72|92.42|93.72|92.42|93.58|92.28|192
1685448000000|2023-05-30 12:00:00|93.69|92.39|93.6|92.3|93.72|92.42|93.51|92.21|199
1685448300000|2023-05-30 12:05:00|93.61|92.31|93.63|92.33|93.68|92.38|93.6|92.3|193
1685448600000|2023-05-30 12:10:00|93.62|92.32|93.73|92.43|93.75|92.45|93.62|92.32|208
1685448900000|2023-05-30 12:15:00|93.72|92.42|93.57|92.27|93.77|92.47|93.53|92.23|242
1685449200000|2023-05-30 12:20:00|93.56|92.26|93.35|92.05|93.58|92.28|93.33|92.03|293
1685449500000|2023-05-30 12:25:00|93.34|92.04|93.23|91.93|93.41|92.11|93.14|91.84|314
1685449800000|2023-05-30 12:30:00|93.22|91.92|93.04|91.74|93.3|92|93.02|91.72|358
1685450100000|2023-05-30 12:35:00|93|91.7|93.17|91.87|93.21|91.91|93|91.7|319
1685450400000|2023-05-30 12:40:00|93.16|91.86|93.05|91.75|93.2|91.9|93|91.7|248
1685450700000|2023-05-30 12:45:00|93.04|91.74|93.23|91.93|93.25|91.95|93.04|91.74|316
1685451000000|2023-05-30 12:50:00|93.25|91.95|93.31|92.01|93.31|92.01|93.2|91.9|170
1685451300000|2023-05-30 12:55:00|93.3|92|93.31|92.01|93.43|92.13|93.28|91.98|232
1685451600000|2023-05-30 13:00:00|93.3|92|93.34|92.04|93.35|92.05|93.18|91.88|144
1685451900000|2023-05-30 13:05:00|93.35|92.05|93.35|92.05|93.44|92.14|93.34|92.04|75
1685452200000|2023-05-30 13:10:00|93.34|92.04|93.3|92|93.39|92.09|93.27|91.97|183
1685452500000|2023-05-30 13:15:00|93.29|91.99|93.36|92.06|93.36|92.06|93.28|91.98|211
1685452800000|2023-05-30 13:20:00|93.37|92.07|93.41|92.11|93.42|92.12|93.28|91.98|162
1685453100000|2023-05-30 13:25:00|93.4|92.1|93.48|92.18|93.56|92.26|93.4|92.1|214
1685453400000|2023-05-30 13:30:00|93.49|92.19|93.36|92.06|93.51|92.21|93.28|91.98|382
1685453700000|2023-05-30 13:35:00|93.35|92.05|93.34|92.04|93.38|92.08|93.14|91.84|282
1685454000000|2023-05-30 13:40:00|93.35|92.05|93.24|91.94|93.35|92.05|93.17|91.87|229
1685454300000|2023-05-30 13:45:00|93.23|91.93|93.03|91.73|93.27|91.97|93.01|91.71|233
1685454600000|2023-05-30 13:50:00|93.02|91.72|92.8|91.5|93.04|91.74|92.76|91.46|345
1685454900000|2023-05-30 13:55:00|92.82|91.52|92.63|91.33|92.82|91.52|92.63|91.33|462
1685455200000|2023-05-30 14:00:00|92.64|91.34|92.65|91.35|92.76|91.46|92.45|91.15|407
1685455500000|2023-05-30 14:05:00|92.66|91.36|92.91|91.61|92.97|91.67|92.61|91.31|383
1685455800000|2023-05-30 14:10:00|92.92|91.62|92.82|91.52|92.93|91.63|92.74|91.44|296
1685456100000|2023-05-30 14:15:00|92.77|91.47|92.92|91.62|93|91.7|92.75|91.45|257
1685456400000|2023-05-30 14:20:00|92.93|91.63|92.63|91.33|92.98|91.68|92.57|91.27|277
1685456700000|2023-05-30 14:25:00|92.62|91.32|92.57|91.27|92.68|91.38|92.52|91.22|252
1685457000000|2023-05-30 14:30:00|92.58|91.28|92.48|91.18|92.78|91.48|92.48|91.18|267
1685457300000|2023-05-30 14:35:00|92.47|91.17|92.41|91.11|92.5|91.2|92.31|91.01|268
1685457600000|2023-05-30 14:40:00|92.4|91.1|92.05|90.75|92.4|91.1|91.98|90.68|387
1685457900000|2023-05-30 14:45:00|92.04|90.74|92.25|90.95|92.27|90.97|91.97|90.67|324
1685458200000|2023-05-30 14:50:00|92.26|90.96|92.24|90.94|92.33|91.03|92.15|90.85|251
1685458500000|2023-05-30 14:55:00|92.25|90.95|91.99|90.69|92.26|90.96|91.96|90.66|262
1685458800000|2023-05-30 15:00:00|91.96|90.66|92.25|90.95|92.26|90.96|91.76|90.46|328
1685459100000|2023-05-30 15:05:00|92.24|90.94|92.18|90.88|92.27|90.97|92.1|90.8|217
1685459400000|2023-05-30 15:10:00|92.17|90.87|92.21|90.91|92.24|90.94|92.09|90.79|218
1685459700000|2023-05-30 15:15:00|92.2|90.9|92.36|91.06|92.39|91.09|92.11|90.81|224
1685460000000|2023-05-30 15:20:00|92.37|91.07|91.99|90.69|92.38|91.08|91.99|90.69|272
1685460300000|2023-05-30 15:25:00|92|90.7|92.16|90.86|92.18|90.88|91.93|90.63|281
1685460600000|2023-05-30 15:30:00|92.15|90.85|92.13|90.83|92.2|90.9|92.05|90.75|236
1685460900000|2023-05-30 15:35:00|92.12|90.82|92.27|90.97|92.3|91|92.09|90.79|231
1685461200000|2023-05-30 15:40:00|92.28|90.98|92.28|90.98|92.32|91.02|92.25|90.95|149
1685461500000|2023-05-30 15:45:00|92.27|90.97|92.37|91.07|92.4|91.1|92.27|90.97|129
1685461800000|2023-05-30 15:50:00|92.38|91.08|92.3|91|92.39|91.09|92.23|90.93|175
1685462100000|2023-05-30 15:55:00|92.31|91.01|92.58|91.28|92.59|91.29|92.3|91|227
1685462400000|2023-05-30 16:00:00|92.57|91.27|92.57|91.27|92.58|91.28|92.34|91.04|224
1685462700000|2023-05-30 16:05:00|92.56|91.26|92.72|91.42|92.75|91.45|92.52|91.22|297
1685463000000|2023-05-30 16:10:00|92.71|91.41|92.54|91.24|92.74|91.44|92.46|91.16|219
1685463300000|2023-05-30 16:15:00|92.55|91.25|92.37|91.07|92.67|91.37|92.14|90.84|390
1685463600000|2023-05-30 16:20:00|92.38|91.08|92.71|91.41|92.74|91.44|92.37|91.07|343
1685463900000|2023-05-30 16:25:00|92.7|91.4|92.64|91.34|92.83|91.53|92.62|91.32|255
1685464200000|2023-05-30 16:30:00|92.63|91.33|92.66|91.36|92.8|91.5|92.6|91.3|247
1685464500000|2023-05-30 16:35:00|92.67|91.37|92.63|91.33|92.75|91.45|92.53|91.23|187
1685464800000|2023-05-30 16:40:00|92.64|91.34|92.84|91.54|92.86|91.56|92.61|91.31|136
1685465100000|2023-05-30 16:45:00|92.82|91.52|93.02|91.72|93.02|91.72|92.79|91.49|174
1685465400000|2023-05-30 16:50:00|93.03|91.73|92.85|91.55|93.12|91.82|92.85|91.55|246
1685465700000|2023-05-30 16:55:00|92.84|91.54|92.77|91.47|92.92|91.62|92.75|91.45|160
1685466000000|2023-05-30 17:00:00|92.76|91.46|92.61|91.31|92.77|91.47|92.58|91.28|199
1685466300000|2023-05-30 17:05:00|92.62|91.32|92.56|91.26|92.65|91.35|92.55|91.25|88
1685466600000|2023-05-30 17:10:00|92.57|91.27|92.61|91.31|92.73|91.43|92.56|91.26|134
1685466900000|2023-05-30 17:15:00|92.62|91.32|92.53|91.23|92.62|91.32|92.49|91.19|149
1685467200000|2023-05-30 17:20:00|92.54|91.24|92.54|91.24|92.58|91.28|92.53|91.23|84
1685467500000|2023-05-30 17:25:00|92.53|91.23|92.54|91.24|92.56|91.26|92.39|91.09|162
1685467800000|2023-05-30 17:30:00|92.55|91.25|92.59|91.29|92.59|91.29|92.41|91.11|213
1685468100000|2023-05-30 17:35:00|92.6|91.3|92.71|91.41|92.73|91.43|92.59|91.29|211
1685468400000|2023-05-30 17:40:00|92.7|91.4|92.81|91.51|92.84|91.54|92.7|91.4|140
1685468700000|2023-05-30 17:45:00|92.82|91.52|92.96|91.66|92.99|91.69|92.75|91.45|143
1685469000000|2023-05-30 17:50:00|92.97|91.67|92.77|91.47|92.98|91.68|92.74|91.44|289
1685469300000|2023-05-30 17:55:00|92.78|91.48|92.71|91.41|92.84|91.54|92.7|91.4|157
1685469600000|2023-05-30 18:00:00|92.7|91.4|92.51|91.21|92.7|91.4|92.51|91.21|257
1685469900000|2023-05-30 18:05:00|92.5|91.2|92.56|91.26|92.57|91.27|92.48|91.18|181
1685470200000|2023-05-30 18:10:00|92.57|91.27|92.67|91.37|92.73|91.43|92.56|91.26|191
1685470500000|2023-05-30 18:15:00|92.66|91.36|92.8|91.5|92.82|91.52|92.63|91.33|141
1685470800000|2023-05-30 18:20:00|92.79|91.49|92.77|91.47|92.83|91.53|92.76|91.46|124
1685471100000|2023-05-30 18:25:00|92.78|91.48|92.73|91.43|92.78|91.48|92.69|91.39|87
1685471400000|2023-05-30 18:30:00|92.72|91.42|92.77|91.47|92.79|91.49|92.72|91.42|84
1685471700000|2023-05-30 18:35:00|92.78|91.48|92.7|91.4|92.86|91.56|92.67|91.37|163
1685472000000|2023-05-30 18:40:00|92.69|91.39|92.98|91.68|92.99|91.69|92.65|91.35|228
1685472300000|2023-05-30 18:45:00|92.99|91.69|92.95|91.65|93.03|91.73|92.84|91.54|243
1685472600000|2023-05-30 18:50:00|92.94|91.64|93.07|91.77|93.11|91.81|92.88|91.58|169
1685472900000|2023-05-30 18:55:00|93.08|91.78|93.02|91.72|93.18|91.88|93.02|91.72|142
1685473200000|2023-05-30 19:00:00|93.03|91.73|93|91.7|93.04|91.74|92.88|91.58|186
1685473500000|2023-05-30 19:05:00|93.01|91.71|93.04|91.74|93.05|91.75|92.97|91.67|105
1685473800000|2023-05-30 19:10:00|93.05|91.75|93|91.7|93.06|91.76|92.98|91.68|98
1685474100000|2023-05-30 19:15:00|93.02|91.72|92.79|91.49|93.03|91.73|92.76|91.46|216
1685474400000|2023-05-30 19:20:00|92.78|91.48|92.82|91.52|92.87|91.57|92.78|91.48|132
1685474700000|2023-05-30 19:25:00|92.83|91.53|92.86|91.56|92.9|91.6|92.83|91.53|133
1685475000000|2023-05-30 19:30:00|92.87|91.57|92.83|91.53|92.96|91.66|92.82|91.52|173
1685475300000|2023-05-30 19:35:00|92.85|91.55|92.98|91.68|92.99|91.69|92.84|91.54|150
1685475600000|2023-05-30 19:40:00|92.97|91.67|93.04|91.74|93.05|91.75|92.93|91.63|94
1685475900000|2023-05-30 19:45:00|93.03|91.73|93.01|91.71|93.13|91.83|92.98|91.68|169
1685476200000|2023-05-30 19:50:00|93.02|91.72|92.89|91.59|93.04|91.74|92.83|91.53|132
1685476500000|2023-05-30 19:55:00|92.88|91.58|92.92|91.62|92.94|91.64|92.83|91.53|158
1685476800000|2023-05-30 20:00:00|92.94|91.64|92.96|91.66|92.98|91.68|92.83|91.53|129
1685477100000|2023-05-30 20:05:00|92.97|91.67|92.98|91.68|93.03|91.73|92.96|91.66|90
1685477400000|2023-05-30 20:10:00|92.99|91.69|92.79|91.49|92.99|91.69|92.78|91.48|168
1685477700000|2023-05-30 20:15:00|92.78|91.48|92.73|91.43|92.82|91.52|92.69|91.39|222
1685478000000|2023-05-30 20:20:00|92.72|91.42|92.86|91.56|92.94|91.64|92.71|91.41|163
1685478300000|2023-05-30 20:25:00|92.85|91.55|92.76|91.46|92.86|91.56|92.72|91.42|122
1685478600000|2023-05-30 20:30:00|92.74|91.44|92.76|91.46|92.77|91.47|92.67|91.37|109
1685478900000|2023-05-30 20:35:00|92.77|91.47|92.73|91.43|92.78|91.48|92.7|91.4|84
1685479200000|2023-05-30 20:40:00|92.74|91.44|92.75|91.45|92.78|91.48|92.74|91.44|51
1685479500000|2023-05-30 20:45:00|92.76|91.46|92.72|91.42|92.77|91.47|92.71|91.41|66
1685479800000|2023-05-30 20:50:00|92.71|91.41|92.71|91.41|92.76|91.46|92.69|91.39|80
1685480100000|2023-05-30 20:55:00|92.72|91.42|92.64|91.34|92.72|91.42|92.64|91.34|97
1685480400000|2023-05-30 21:00:00|92.65|91.35|92.62|91.32|92.68|91.38|92.6|91.3|61
1685480700000|2023-05-30 21:05:00|92.61|91.31|92.66|91.36|92.69|91.39|92.61|91.31|24
1685481000000|2023-05-30 21:10:00|92.65|91.35|92.65|91.35|92.67|91.37|92.63|91.33|17
1685481300000|2023-05-30 21:15:00|92.64|91.34|92.7|91.4|92.7|91.4|92.64|91.34|15
1685481600000|2023-05-30 21:20:00|92.69|91.39|92.89|91.59|92.9|91.6|92.69|91.39|42
1685481900000|2023-05-30 21:25:00|92.9|91.6|92.85|91.55|92.93|91.63|92.78|91.48|63
1685482200000|2023-05-30 21:30:00|92.84|91.54|92.84|91.54|92.85|91.55|92.83|91.53|11
1685482500000|2023-05-30 21:35:00|92.86|91.56|92.81|91.51|92.9|91.6|92.81|91.51|44
1685482800000|2023-05-30 21:40:00|92.8|91.5|92.6|91.3|92.8|91.5|92.55|91.25|104
1685483100000|2023-05-30 21:45:00|92.61|91.31|92.49|91.19|92.61|91.31|92.48|91.18|57
1685483400000|2023-05-30 21:50:00|92.48|91.18|92.55|91.25|92.55|91.25|92.42|91.12|99
1685483700000|2023-05-30 21:55:00|92.54|91.24|92.59|91.29|92.68|91.38|92.54|91.24|94
1685484000000|2023-05-30 22:00:00|92.58|91.28|92.51|91.21|92.61|91.31|92.41|91.11|257
1685484300000|2023-05-30 22:05:00|92.49|91.19|92.63|91.33|92.65|91.35|92.49|91.19|183
1685484600000|2023-05-30 22:10:00|92.62|91.32|92.55|91.25|92.63|91.33|92.54|91.24|106
1685484900000|2023-05-30 22:15:00|92.54|91.24|92.55|91.25|92.57|91.27|92.47|91.17|98
1685485200000|2023-05-30 22:20:00|92.56|91.26|92.61|91.31|92.68|91.38|92.54|91.24|137
1685485500000|2023-05-30 22:25:00|92.6|91.3|92.66|91.36|92.71|91.41|92.6|91.3|100
1685485800000|2023-05-30 22:30:00|92.67|91.37|92.73|91.43|92.76|91.46|92.6|91.3|102
1685486100000|2023-05-30 22:35:00|92.74|91.44|92.79|91.49|92.81|91.51|92.72|91.42|120
1685486400000|2023-05-30 22:40:00|92.78|91.48|92.85|91.55|92.85|91.55|92.77|91.47|64
1685486700000|2023-05-30 22:45:00|92.86|91.56|92.87|91.57|92.88|91.58|92.81|91.51|53
1685487000000|2023-05-30 22:50:00|92.88|91.58|92.85|91.55|92.88|91.58|92.78|91.48|91
1685487300000|2023-05-30 22:55:00|92.86|91.56|92.85|91.55|92.86|91.56|92.77|91.47|77
1685487600000|2023-05-30 23:00:00|92.86|91.56|92.79|91.49|92.91|91.61|92.73|91.43|141
1685487900000|2023-05-30 23:05:00|92.78|91.48|92.85|91.55|92.86|91.56|92.77|91.47|60
1685488200000|2023-05-30 23:10:00|92.84|91.54|92.75|91.45|92.91|91.61|92.74|91.44|99
1685488500000|2023-05-30 23:15:00|92.74|91.44|92.67|91.37|92.74|91.44|92.62|91.32|176
1685488800000|2023-05-30 23:20:00|92.66|91.36|92.85|91.55|92.88|91.58|92.65|91.35|139
1685489100000|2023-05-30 23:25:00|92.86|91.56|92.94|91.64|93.03|91.73|92.86|91.56|189
1685489400000|2023-05-30 23:30:00|92.96|91.66|92.98|91.68|93.03|91.73|92.9|91.6|152
1685489700000|2023-05-30 23:35:00|92.97|91.67|92.91|91.61|92.98|91.68|92.9|91.6|142
1685490000000|2023-05-30 23:40:00|92.92|91.62|92.93|91.63|92.95|91.65|92.79|91.49|95
1685490300000|2023-05-30 23:45:00|92.92|91.62|93.03|91.73|93.03|91.73|92.86|91.56|122
1685490600000|2023-05-30 23:50:00|93.02|91.72|93.03|91.73|93.08|91.78|92.89|91.59|151
1685490900000|2023-05-30 23:55:00|93.04|91.74|92.91|91.61|93.04|91.74|92.89|91.59|130
1685491200000|2023-05-31 00:00:00|92.92|91.62|92.9|91.6|92.98|91.68|92.82|91.52|170
1685491500000|2023-05-31 00:05:00|92.89|91.59|92.8|91.5|92.9|91.6|92.77|91.47|195
1685491800000|2023-05-31 00:10:00|92.79|91.49|92.87|91.57|92.88|91.58|92.66|91.36|224
1685492100000|2023-05-31 00:15:00|92.85|91.55|92.72|91.42|92.92|91.62|92.72|91.42|135
1685492400000|2023-05-31 00:20:00|92.74|91.44|92.72|91.42|92.85|91.55|92.71|91.41|109
1685492700000|2023-05-31 00:25:00|92.73|91.43|92.75|91.45|92.79|91.49|92.61|91.31|147
1685493000000|2023-05-31 00:30:00|92.76|91.46|92.82|91.52|92.85|91.55|92.67|91.37|193
1685493300000|2023-05-31 00:35:00|92.83|91.53|92.93|91.63|92.97|91.67|92.82|91.52|197
1685493600000|2023-05-31 00:40:00|92.94|91.64|93.03|91.73|93.04|91.74|92.93|91.63|119
1685493900000|2023-05-31 00:45:00|93.04|91.74|93.04|91.74|93.09|91.79|92.97|91.67|167
1685494200000|2023-05-31 00:50:00|93.06|91.76|93.08|91.78|93.11|91.81|93.01|91.71|113
1685494500000|2023-05-31 00:55:00|93.07|91.77|93.24|91.94|93.35|92.05|93.06|91.76|250
1685494800000|2023-05-31 01:00:00|93.25|91.95|93.25|91.95|93.38|92.08|93.16|91.86|190
1685495100000|2023-05-31 01:05:00|93.26|91.96|93.14|91.84|93.27|91.97|93.12|91.82|135
1685495400000|2023-05-31 01:10:00|93.13|91.83|93.24|91.94|93.24|91.94|93.04|91.74|210
1685495700000|2023-05-31 01:15:00|93.23|91.93|93.11|91.81|93.24|91.94|93.05|91.75|169
1685496000000|2023-05-31 01:20:00|93.12|91.82|93.22|91.92|93.23|91.93|93.11|91.81|131
1685496300000|2023-05-31 01:25:00|93.21|91.91|93.17|91.87|93.35|92.05|93.17|91.87|246
1685496600000|2023-05-31 01:30:00|93.18|91.88|93.12|91.82|93.22|91.92|93.03|91.73|249
1685496900000|2023-05-31 01:35:00|93.13|91.83|93.15|91.85|93.26|91.96|93.1|91.8|136
1685497200000|2023-05-31 01:40:00|93.16|91.86|93.2|91.9|93.24|91.94|93.16|91.86|124
1685497500000|2023-05-31 01:45:00|93.21|91.91|93.17|91.87|93.22|91.92|93.13|91.83|115
1685497800000|2023-05-31 01:50:00|93.18|91.88|93.25|91.95|93.31|92.01|93.17|91.87|140
1685498100000|2023-05-31 01:55:00|93.26|91.96|92.94|91.64|93.26|91.96|92.91|91.61|175
1685498400000|2023-05-31 02:00:00|92.95|91.65|92.72|91.42|92.98|91.68|92.62|91.32|456
1685498700000|2023-05-31 02:05:00|92.71|91.41|92.21|90.91|92.76|91.46|91.86|90.56|502
1685499000000|2023-05-31 02:10:00|92.22|90.92|92.35|91.05|92.36|91.06|92.13|90.83|521
1685499300000|2023-05-31 02:15:00|92.34|91.04|92.52|91.22|92.54|91.24|92.26|90.96|367
1685499600000|2023-05-31 02:20:00|92.53|91.23|92.47|91.17|92.54|91.24|92.4|91.1|239
1685499900000|2023-05-31 02:25:00|92.46|91.16|92.51|91.21|92.54|91.24|92.41|91.11|169
1685500200000|2023-05-31 02:30:00|92.5|91.2|92.4|91.1|92.54|91.24|92.34|91.04|281
1685500500000|2023-05-31 02:35:00|92.39|91.09|92.42|91.12|92.45|91.15|92.33|91.03|143
1685500800000|2023-05-31 02:40:00|92.41|91.11|92.46|91.16|92.49|91.19|92.36|91.06|165
1685501100000|2023-05-31 02:45:00|92.45|91.15|92.44|91.14|92.45|91.15|92.24|90.94|211
1685501400000|2023-05-31 02:50:00|92.43|91.13|92.43|91.13|92.48|91.18|92.34|91.04|175
1685501700000|2023-05-31 02:55:00|92.44|91.14|92.47|91.17|92.5|91.2|92.43|91.13|130
1685502000000|2023-05-31 03:00:00|92.49|91.19|92.41|91.11|92.49|91.19|92.38|91.08|145
1685502300000|2023-05-31 03:05:00|92.42|91.12|92.31|91.01|92.44|91.14|92.28|90.98|192
1685502600000|2023-05-31 03:10:00|92.29|90.99|92.27|90.97|92.35|91.05|92.16|90.86|236
1685502900000|2023-05-31 03:15:00|92.29|90.99|92.15|90.85|92.33|91.03|92.15|90.85|161
1685503200000|2023-05-31 03:20:00|92.16|90.86|92.36|91.06|92.41|91.11|92.12|90.82|206
1685503500000|2023-05-31 03:25:00|92.35|91.05|92.26|90.96|92.39|91.09|92.18|90.88|157
1685503800000|2023-05-31 03:30:00|92.27|90.97|92.36|91.06|92.39|91.09|92.21|90.91|213
1685504100000|2023-05-31 03:35:00|92.38|91.08|92.36|91.06|92.49|91.19|92.31|91.01|180
1685504400000|2023-05-31 03:40:00|92.37|91.07|92.46|91.16|92.51|91.21|92.34|91.04|126
1685504700000|2023-05-31 03:45:00|92.45|91.15|92.41|91.11|92.5|91.2|92.41|91.11|89
1685505000000|2023-05-31 03:50:00|92.4|91.1|92.32|91.02|92.43|91.13|92.3|91|153
1685505300000|2023-05-31 03:55:00|92.33|91.03|92.44|91.14|92.45|91.15|92.24|90.94|157
1685505600000|2023-05-31 04:00:00|92.43|91.13|92.22|90.92|92.45|91.15|92.21|90.91|167
1685505900000|2023-05-31 04:05:00|92.21|90.91|92.29|90.99|92.33|91.03|92.14|90.84|219
1685506200000|2023-05-31 04:10:00|92.28|90.98|92.34|91.04|92.39|91.09|92.25|90.95|106
1685506500000|2023-05-31 04:15:00|92.35|91.05|92.36|91.06|92.42|91.12|92.33|91.03|153
1685506800000|2023-05-31 04:20:00|92.35|91.05|92.26|90.96|92.37|91.07|92.25|90.95|173
1685507100000|2023-05-31 04:25:00|92.24|90.94|92.22|90.92|92.26|90.96|92.16|90.86|82
1685507400000|2023-05-31 04:30:00|92.21|90.91|92.16|90.86|92.25|90.95|92.13|90.83|136
1685507700000|2023-05-31 04:35:00|92.14|90.84|92.05|90.75|92.16|90.86|92|90.7|234
1685508000000|2023-05-31 04:40:00|92.06|90.76|92.02|90.72|92.13|90.83|91.93|90.63|342
1685508300000|2023-05-31 04:45:00|92.03|90.73|91.11|89.81|92.1|90.8|90.65|89.35|612
1685508600000|2023-05-31 04:50:00|91.09|89.79|90.9|89.6|91.11|89.81|90.74|89.44|583
1685508900000|2023-05-31 04:55:00|90.89|89.59|90.03|88.73|90.98|89.68|89.9|88.6|650
1685509200000|2023-05-31 05:00:00|89.99|88.69|89.97|88.67|90.12|88.82|89.44|88.14|650
1685509500000|2023-05-31 05:05:00|89.98|88.68|89.8|88.5|90.02|88.72|89.66|88.36|585
1685509800000|2023-05-31 05:10:00|89.79|88.49|89.79|88.49|89.84|88.54|89.6|88.3|450
1685510100000|2023-05-31 05:15:00|89.78|88.48|90.07|88.77|90.12|88.82|89.66|88.36|505
1685510400000|2023-05-31 05:20:00|90.1|88.8|90.03|88.73|90.13|88.83|89.85|88.55|411
1685510700000|2023-05-31 05:25:00|90.02|88.72|90.09|88.79|90.13|88.83|89.79|88.49|405
1685511000000|2023-05-31 05:30:00|90.08|88.78|89.92|88.62|90.1|88.8|89.78|88.48|450
1685511300000|2023-05-31 05:35:00|89.91|88.61|89.96|88.66|89.97|88.67|89.74|88.44|369
1685511600000|2023-05-31 05:40:00|89.97|88.67|90.03|88.73|90.06|88.76|89.94|88.64|211
1685511900000|2023-05-31 05:45:00|90.02|88.72|89.85|88.55|90.03|88.73|89.78|88.48|274
1685512200000|2023-05-31 05:50:00|89.86|88.56|89.67|88.37|89.86|88.56|89.46|88.16|368
1685512500000|2023-05-31 05:55:00|89.68|88.38|89.38|88.08|89.68|88.38|89.06|87.76|457
1685512800000|2023-05-31 06:00:00|89.37|88.07|89.52|88.22|89.55|88.25|89.05|87.75|533
1685513100000|2023-05-31 06:05:00|89.54|88.24|89.76|88.46|89.77|88.47|89.51|88.21|362
1685513400000|2023-05-31 06:10:00|89.75|88.45|89.76|88.46|89.79|88.49|89.54|88.24|357
1685513700000|2023-05-31 06:15:00|89.77|88.47|89.79|88.49|89.83|88.53|89.63|88.33|285
1685514000000|2023-05-31 06:20:00|89.78|88.48|89.96|88.66|89.97|88.67|89.74|88.44|267
1685514300000|2023-05-31 06:25:00|89.95|88.65|90.12|88.82|90.14|88.84|89.91|88.61|243
1685514600000|2023-05-31 06:30:00|90.13|88.83|90.06|88.76|90.13|88.83|89.99|88.69|219
1685514900000|2023-05-31 06:35:00|90.05|88.75|89.87|88.57|90.06|88.76|89.84|88.54|240
1685515200000|2023-05-31 06:40:00|89.86|88.56|89.8|88.5|89.9|88.6|89.78|88.48|256
1685515500000|2023-05-31 06:45:00|89.81|88.51|89.94|88.64|89.97|88.67|89.75|88.45|280
1685515800000|2023-05-31 06:50:00|89.95|88.65|90.05|88.75|90.06|88.76|89.94|88.64|244
1685516100000|2023-05-31 06:55:00|90.04|88.74|90.09|88.79|90.11|88.81|89.99|88.69|123
1685516400000|2023-05-31 07:00:00|90.08|88.78|89.93|88.63|90.1|88.8|89.92|88.62|201
1685516700000|2023-05-31 07:05:00|89.92|88.62|90.07|88.77|90.08|88.78|89.87|88.57|238
1685517000000|2023-05-31 07:10:00|90.06|88.76|89.95|88.65|90.08|88.78|89.94|88.64|167
1685517300000|2023-05-31 07:15:00|89.94|88.64|89.99|88.69|90.1|88.8|89.92|88.62|219
1685517600000|2023-05-31 07:20:00|89.98|88.68|90.01|88.71|90.03|88.73|89.93|88.63|193
1685517900000|2023-05-31 07:25:00|90|88.7|90.1|88.8|90.1|88.8|89.98|88.68|170
1685518200000|2023-05-31 07:30:00|90.09|88.79|90.24|88.94|90.27|88.97|90.03|88.73|251
1685518500000|2023-05-31 07:35:00|90.25|88.95|90.17|88.87|90.25|88.95|90.13|88.83|180
1685518800000|2023-05-31 07:40:00|90.18|88.88|89.91|88.61|90.2|88.9|89.84|88.54|174
1685519100000|2023-05-31 07:45:00|89.92|88.62|89.94|88.64|89.97|88.67|89.83|88.53|224
1685519400000|2023-05-31 07:50:00|89.95|88.65|89.97|88.67|90.09|88.79|89.94|88.64|145
1685519700000|2023-05-31 07:55:00|89.98|88.68|89.81|88.51|89.98|88.68|89.79|88.49|153
1685520000000|2023-05-31 08:00:00|89.82|88.52|89.87|88.57|89.93|88.63|89.76|88.46|307
1685520300000|2023-05-31 08:05:00|89.88|88.58|90.09|88.79|90.1|88.8|89.88|88.58|196
1685520600000|2023-05-31 08:10:00|90.08|88.78|90.07|88.77|90.13|88.83|89.99|88.69|127
1685520900000|2023-05-31 08:15:00|90.06|88.76|90|88.7|90.11|88.81|89.99|88.69|111
1685521200000|2023-05-31 08:20:00|90.01|88.71|90.24|88.94|90.25|88.95|89.87|88.57|247
1685521500000|2023-05-31 08:25:00|90.23|88.93|90.19|88.89|90.29|88.99|90.11|88.81|201
1685521800000|2023-05-31 08:30:00|90.2|88.9|90.19|88.89|90.28|88.98|90.17|88.87|143
1685522100000|2023-05-31 08:35:00|90.2|88.9|90.16|88.86|90.29|88.99|90.16|88.86|138
1685522400000|2023-05-31 08:40:00|90.17|88.87|90.05|88.75|90.18|88.88|90.03|88.73|165
1685522700000|2023-05-31 08:45:00|90.06|88.76|90.08|88.78|90.14|88.84|90.01|88.71|139
1685523000000|2023-05-31 08:50:00|90.1|88.8|90.01|88.71|90.17|88.87|90|88.7|170
1685523300000|2023-05-31 08:55:00|90|88.7|90.01|88.71|90.1|88.8|89.96|88.66|219
1685523600000|2023-05-31 09:00:00|90|88.7|89.85|88.55|90.01|88.71|89.79|88.49|243
1685523900000|2023-05-31 09:05:00|89.87|88.57|90.02|88.72|90.12|88.82|89.84|88.54|209
1685524200000|2023-05-31 09:10:00|90.03|88.73|90.03|88.73|90.06|88.76|90|88.7|109
1685524500000|2023-05-31 09:15:00|90.02|88.72|90.11|88.81|90.18|88.88|90.01|88.71|151
1685524800000|2023-05-31 09:20:00|90.12|88.82|89.96|88.66|90.12|88.82|89.9|88.6|161
1685525100000|2023-05-31 09:25:00|89.97|88.67|89.94|88.64|89.99|88.69|89.89|88.59|126
1685525400000|2023-05-31 09:30:00|89.93|88.63|89.89|88.59|89.93|88.63|89.83|88.53|120
1685525700000|2023-05-31 09:35:00|89.88|88.58|89.99|88.69|89.99|88.69|89.85|88.55|98
1685526000000|2023-05-31 09:40:00|90|88.7|89.93|88.63|90|88.7|89.85|88.55|168
1685526300000|2023-05-31 09:45:00|89.92|88.62|90.07|88.77|90.08|88.78|89.83|88.53|192
1685526600000|2023-05-31 09:50:00|90.05|88.75|90.14|88.84|90.23|88.93|90.02|88.72|276
1685526900000|2023-05-31 09:55:00|90.13|88.83|90.07|88.77|90.13|88.83|90.04|88.74|117
1685527200000|2023-05-31 10:00:00|90.05|88.75|90.02|88.72|90.06|88.76|89.98|88.68|109
1685527500000|2023-05-31 10:05:00|90.01|88.71|90|88.7|90.08|88.78|89.99|88.69|117
1685527800000|2023-05-31 10:10:00|90.02|88.72|89.97|88.67|90.08|88.78|89.93|88.63|104
1685528100000|2023-05-31 10:15:00|89.98|88.68|89.96|88.66|90|88.7|89.93|88.63|138
1685528400000|2023-05-31 10:20:00|89.97|88.67|89.95|88.65|90.04|88.74|89.93|88.63|118
1685528700000|2023-05-31 10:25:00|89.94|88.64|89.87|88.57|89.98|88.68|89.83|88.53|149
1685529000000|2023-05-31 10:30:00|89.88|88.58|89.87|88.57|89.89|88.59|89.84|88.54|114
1685529300000|2023-05-31 10:35:00|89.86|88.56|89.84|88.54|89.92|88.62|89.83|88.53|102
1685529600000|2023-05-31 10:40:00|89.86|88.56|89.71|88.41|89.86|88.56|89.68|88.38|137
1685529900000|2023-05-31 10:45:00|89.7|88.4|89.66|88.36|89.81|88.51|89.65|88.35|183
1685530200000|2023-05-31 10:50:00|89.65|88.35|89.7|88.4|89.71|88.41|89.65|88.35|130
1685530500000|2023-05-31 10:55:00|89.72|88.42|89.77|88.47|89.78|88.48|89.67|88.37|98
1685530800000|2023-05-31 11:00:00|89.78|88.48|89.99|88.69|90.01|88.71|89.72|88.42|158
1685531100000|2023-05-31 11:05:00|89.98|88.68|89.7|88.4|90|88.7|89.69|88.39|272
1685531400000|2023-05-31 11:10:00|89.71|88.41|89.95|88.65|89.96|88.66|89.7|88.4|176
1685531700000|2023-05-31 11:15:00|89.96|88.66|89.91|88.61|89.96|88.66|89.87|88.57|75
1685532000000|2023-05-31 11:20:00|89.92|88.62|89.93|88.63|89.98|88.68|89.74|88.44|176
1685532300000|2023-05-31 11:25:00|89.92|88.62|89.94|88.64|89.98|88.68|89.9|88.6|128
1685532600000|2023-05-31 11:30:00|89.96|88.66|89.88|88.58|89.99|88.69|89.87|88.57|86
1685532900000|2023-05-31 11:35:00|89.87|88.57|89.85|88.55|89.9|88.6|89.85|88.55|31
1685533200000|2023-05-31 11:40:00|89.84|88.54|89.87|88.57|89.93|88.63|89.83|88.53|60
1685533500000|2023-05-31 11:45:00|89.88|88.58|89.79|88.49|89.89|88.59|89.77|88.47|57
1685533800000|2023-05-31 11:50:00|89.78|88.48|89.76|88.46|89.81|88.51|89.72|88.42|114
1685534100000|2023-05-31 11:55:00|89.75|88.45|89.72|88.42|89.76|88.46|89.71|88.41|67
1685534400000|2023-05-31 12:00:00|89.71|88.41|89.74|88.44|89.82|88.52|89.68|88.38|103
1685534700000|2023-05-31 12:05:00|89.73|88.43|89.36|88.06|89.74|88.44|89.34|88.04|238
1685535000000|2023-05-31 12:10:00|89.39|88.09|89.55|88.25|89.6|88.3|89.39|88.09|122
1685535300000|2023-05-31 12:15:00|89.54|88.24|89.53|88.23|89.8|88.5|89.52|88.22|183
1685535600000|2023-05-31 12:20:00|89.54|88.24|89.59|88.29|89.61|88.31|89.48|88.18|151
1685535900000|2023-05-31 12:25:00|89.58|88.28|89.61|88.31|89.69|88.39|89.52|88.22|153
1685536200000|2023-05-31 12:30:00|89.62|88.32|89.78|88.48|89.8|88.5|89.62|88.32|117
1685536500000|2023-05-31 12:35:00|89.79|88.49|89.7|88.4|89.84|88.54|89.7|88.4|148
1685536800000|2023-05-31 12:40:00|89.71|88.41|89.73|88.43|89.79|88.49|89.67|88.37|96
1685537100000|2023-05-31 12:45:00|89.76|88.46|89.77|88.47|89.78|88.48|89.71|88.41|88
1685537400000|2023-05-31 12:50:00|89.79|88.49|89.66|88.36|89.8|88.5|89.64|88.34|104
1685537700000|2023-05-31 12:55:00|89.67|88.37|89.7|88.4|89.73|88.43|89.66|88.36|106
1685538000000|2023-05-31 13:00:00|89.69|88.39|89.64|88.34|89.75|88.45|89.61|88.31|123
1685538300000|2023-05-31 13:05:00|89.65|88.35|89.83|88.53|89.85|88.55|89.57|88.27|105
1685538600000|2023-05-31 13:10:00|89.82|88.52|89.97|88.67|89.98|88.68|89.82|88.52|222
1685538900000|2023-05-31 13:15:00|89.98|88.68|90|88.7|90.03|88.73|89.89|88.59|157
1685539200000|2023-05-31 13:20:00|90.01|88.71|89.89|88.59|90.04|88.74|89.88|88.58|154
1685539500000|2023-05-31 13:25:00|89.9|88.6|89.86|88.56|89.9|88.6|89.78|88.48|150
1685539800000|2023-05-31 13:30:00|89.85|88.55|89.73|88.43|89.88|88.58|89.71|88.41|218
1685540100000|2023-05-31 13:35:00|89.72|88.42|89.81|88.51|89.84|88.54|89.72|88.42|124
1685540400000|2023-05-31 13:40:00|89.8|88.5|89.99|88.69|89.99|88.69|89.78|88.48|207
1685540700000|2023-05-31 13:45:00|90.02|88.72|89.89|88.59|90.02|88.72|89.86|88.56|261
1685541000000|2023-05-31 13:50:00|89.88|88.58|89.84|88.54|89.94|88.64|89.74|88.44|203
1685541300000|2023-05-31 13:55:00|89.83|88.53|89.74|88.44|89.84|88.54|89.74|88.44|165
1685541600000|2023-05-31 14:00:00|89.75|88.45|89.59|88.29|89.75|88.45|89.41|88.11|412
1685541900000|2023-05-31 14:05:00|89.6|88.3|89.25|87.95|89.6|88.3|89.21|87.91|296
1685542200000|2023-05-31 14:10:00|89.24|87.94|89.32|88.02|89.35|88.05|89.18|87.88|255
1685542500000|2023-05-31 14:15:00|89.33|88.03|88.8|87.5|89.51|88.21|88.44|87.14|300
1685542800000|2023-05-31 14:20:00|88.82|87.52|88.83|87.53|89.11|87.81|88.71|87.41|458
1685543100000|2023-05-31 14:25:00|88.84|87.54|89|87.7|89.02|87.72|88.74|87.44|340
1685543400000|2023-05-31 14:30:00|88.99|87.69|89.05|87.75|89.16|87.86|88.88|87.58|330
1685543700000|2023-05-31 14:35:00|89.07|87.77|89.11|87.81|89.13|87.83|88.93|87.63|287
1685544000000|2023-05-31 14:40:00|89.12|87.82|89.26|87.96|89.28|87.98|89.02|87.72|260
1685544300000|2023-05-31 14:45:00|89.25|87.95|89.48|88.18|89.53|88.23|89.21|87.91|339
1685544600000|2023-05-31 14:50:00|89.49|88.19|89.62|88.32|89.63|88.33|89.43|88.13|264
1685544900000|2023-05-31 14:55:00|89.64|88.34|89.46|88.16|89.67|88.37|89.46|88.16|271
1685545200000|2023-05-31 15:00:00|89.47|88.17|89.78|88.48|89.85|88.55|89.46|88.16|210
1685545500000|2023-05-31 15:05:00|89.79|88.49|89.78|88.48|89.89|88.59|89.77|88.47|153
1685545800000|2023-05-31 15:10:00|89.79|88.49|89.59|88.29|89.81|88.51|89.57|88.27|176
1685546100000|2023-05-31 15:15:00|89.6|88.3|89.89|88.59|90.08|88.78|89.6|88.3|240
1685546400000|2023-05-31 15:20:00|89.9|88.6|89.74|88.44|89.98|88.68|89.73|88.43|200
1685546700000|2023-05-31 15:25:00|89.75|88.45|89.64|88.34|89.78|88.48|89.6|88.3|165
1685547000000|2023-05-31 15:30:00|89.65|88.35|89.58|88.28|89.76|88.46|89.55|88.25|171
1685547300000|2023-05-31 15:35:00|89.57|88.27|89.44|88.14|89.63|88.33|89.43|88.13|235
1685547600000|2023-05-31 15:40:00|89.43|88.13|89.55|88.25|89.66|88.36|89.41|88.11|157
1685547900000|2023-05-31 15:45:00|89.54|88.24|89.53|88.23|89.64|88.34|89.51|88.21|200
1685548200000|2023-05-31 15:50:00|89.54|88.24|89.47|88.17|89.54|88.24|89.43|88.13|271
1685548500000|2023-05-31 15:55:00|89.46|88.16|89.36|88.06|89.47|88.17|89.35|88.05|186
1685548800000|2023-05-31 16:00:00|89.37|88.07|89.37|88.07|89.53|88.23|89.35|88.05|237
1685549100000|2023-05-31 16:05:00|89.36|88.06|89.22|87.92|89.37|88.07|89.06|87.76|372
1685549400000|2023-05-31 16:10:00|89.25|87.95|89.45|88.15|89.45|88.15|89.25|87.95|274
1685549700000|2023-05-31 16:15:00|89.43|88.13|89.66|88.36|89.68|88.38|89.38|88.08|238
1685550000000|2023-05-31 16:20:00|89.65|88.35|89.69|88.39|89.71|88.41|89.58|88.28|302
1685550300000|2023-05-31 16:25:00|89.68|88.38|89.7|88.4|89.71|88.41|89.61|88.31|178
1685550600000|2023-05-31 16:30:00|89.71|88.41|89.69|88.39|89.72|88.42|89.62|88.32|147
1685550900000|2023-05-31 16:35:00|89.68|88.38|89.66|88.36|89.74|88.44|89.64|88.34|157
1685551200000|2023-05-31 16:40:00|89.65|88.35|89.68|88.38|89.73|88.43|89.63|88.33|142
1685551500000|2023-05-31 16:45:00|89.67|88.37|89.62|88.32|89.7|88.4|89.6|88.3|142
1685551800000|2023-05-31 16:50:00|89.61|88.31|89.57|88.27|89.62|88.32|89.43|88.13|130
1685552100000|2023-05-31 16:55:00|89.58|88.28|89.67|88.37|89.69|88.39|89.52|88.22|155
1685552400000|2023-05-31 17:00:00|89.66|88.36|89.7|88.4|89.71|88.41|89.61|88.31|115
1685552700000|2023-05-31 17:05:00|89.69|88.39|89.67|88.37|89.71|88.41|89.63|88.33|76
1685553000000|2023-05-31 17:10:00|89.66|88.36|89.65|88.35|89.69|88.39|89.64|88.34|62
1685553300000|2023-05-31 17:15:00|89.66|88.36|89.64|88.34|89.74|88.44|89.63|88.33|127
1685553600000|2023-05-31 17:20:00|89.65|88.35|89.7|88.4|89.72|88.42|89.64|88.34|86
1685553900000|2023-05-31 17:25:00|89.69|88.39|89.82|88.52|89.82|88.52|89.63|88.33|139
1685554200000|2023-05-31 17:30:00|89.81|88.51|89.93|88.63|89.97|88.67|89.77|88.47|198
1685554500000|2023-05-31 17:35:00|89.92|88.62|90.13|88.83|90.13|88.83|89.89|88.59|286
1685554800000|2023-05-31 17:40:00|90.14|88.84|89.99|88.69|90.18|88.88|89.98|88.68|173
1685555100000|2023-05-31 17:45:00|90|88.7|90.01|88.71|90.09|88.79|89.94|88.64|167
1685555400000|2023-05-31 17:50:00|90.02|88.72|90.13|88.83|90.15|88.85|90|88.7|117
1685555700000|2023-05-31 17:55:00|90.14|88.84|90.13|88.83|90.18|88.88|90.11|88.81|93
1685556000000|2023-05-31 18:00:00|90.14|88.84|90.14|88.84|90.18|88.88|90.05|88.75|151
1685556300000|2023-05-31 18:05:00|90.15|88.85|90.24|88.94|90.24|88.94|90.12|88.82|65
1685556600000|2023-05-31 18:10:00|90.25|88.95|90.2|88.9|90.25|88.95|90.18|88.88|71
1685556900000|2023-05-31 18:15:00|90.18|88.88|90.1|88.8|90.19|88.89|89.95|88.65|192
1685557200000|2023-05-31 18:20:00|90.09|88.79|90.16|88.86|90.17|88.87|90.03|88.73|148
1685557500000|2023-05-31 18:25:00|90.17|88.87|90.11|88.81|90.19|88.89|90.09|88.79|126
1685557800000|2023-05-31 18:30:00|90.1|88.8|90.09|88.79|90.12|88.82|90.06|88.76|82
1685558100000|2023-05-31 18:35:00|90.08|88.78|90.16|88.86|90.17|88.87|90.08|88.78|87
1685558400000|2023-05-31 18:40:00|90.17|88.87|90.12|88.82|90.19|88.89|90.12|88.82|81
1685558700000|2023-05-31 18:45:00|90.13|88.83|90.11|88.81|90.17|88.87|90.07|88.77|118
1685559000000|2023-05-31 18:50:00|90.12|88.82|90.03|88.73|90.12|88.82|89.96|88.66|140
1685559300000|2023-05-31 18:55:00|90.04|88.74|90.06|88.76|90.09|88.79|90.03|88.73|27
1685559600000|2023-05-31 19:00:00|90.07|88.77|89.98|88.68|90.09|88.79|89.95|88.65|110
1685559900000|2023-05-31 19:05:00|89.97|88.67|90.11|88.81|90.12|88.82|89.97|88.67|102
1685560200000|2023-05-31 19:10:00|90.12|88.82|90.09|88.79|90.16|88.86|90.09|88.79|65
1685560500000|2023-05-31 19:15:00|90.07|88.77|90.15|88.85|90.17|88.87|90.06|88.76|66
1685560800000|2023-05-31 19:20:00|90.14|88.84|90.26|88.96|90.29|88.99|90.14|88.84|83
1685561100000|2023-05-31 19:25:00|90.27|88.97|90.28|88.98|90.3|89|90.26|88.96|62
1685561400000|2023-05-31 19:30:00|90.27|88.97|90.27|88.97|90.28|88.98|90.19|88.89|77
1685561700000|2023-05-31 19:35:00|90.26|88.96|90.34|89.04|90.38|89.08|90.25|88.95|98
1685562000000|2023-05-31 19:40:00|90.35|89.05|90.29|88.99|90.38|89.08|90.24|88.94|170
1685562300000|2023-05-31 19:45:00|90.3|89|90.27|88.97|90.36|89.06|90.22|88.92|171
1685562600000|2023-05-31 19:50:00|90.28|88.98|90.16|88.86|90.34|89.04|90.13|88.83|190
1685562900000|2023-05-31 19:55:00|90.17|88.87|90.14|88.84|90.21|88.91|90.13|88.83|127
1685563200000|2023-05-31 20:00:00|90.15|88.85|90.14|88.84|90.17|88.87|90.11|88.81|87
1685563500000|2023-05-31 20:05:00|90.15|88.85|90.24|88.94|90.25|88.95|90.14|88.84|84
1685563800000|2023-05-31 20:10:00|90.25|88.95|90.41|89.11|90.45|89.15|90.24|88.94|129
1685564100000|2023-05-31 20:15:00|90.43|89.13|90.35|89.05|90.46|89.16|90.31|89.01|58
1685564400000|2023-05-31 20:20:00|90.37|89.07|90.39|89.09|90.42|89.12|90.33|89.03|67
1685564700000|2023-05-31 20:25:00|90.4|89.1|90.43|89.13|90.47|89.17|90.38|89.08|92
1685565000000|2023-05-31 20:30:00|90.42|89.12|90.48|89.18|90.49|89.19|90.41|89.11|41
1685565300000|2023-05-31 20:35:00|90.49|89.19|90.42|89.12|90.52|89.22|90.42|89.12|113
1685565600000|2023-05-31 20:40:00|90.43|89.13|90.43|89.13|90.45|89.15|90.39|89.09|88
1685565900000|2023-05-31 20:45:00|90.42|89.12|90.32|89.02|90.43|89.13|90.29|88.99|89
1685566200000|2023-05-31 20:50:00|90.33|89.03|90.32|89.02|90.34|89.04|90.28|88.98|47
1685566500000|2023-05-31 20:55:00|90.33|89.03|90.3|89|90.33|89.03|90.25|88.95|95
1685566800000|2023-05-31 21:00:00|90.31|89.01|90.25|88.95|90.31|89.01|90.24|88.94|18
1685567100000|2023-05-31 21:05:00|90.24|88.94|90.25|88.95|90.25|88.95|90.2|88.9|46
1685567400000|2023-05-31 21:10:00|90.24|88.94|90.34|89.04|90.35|89.05|90.24|88.94|34
1685567700000|2023-05-31 21:15:00|90.35|89.05|90.41|89.11|90.41|89.11|90.31|89.01|28
1685568000000|2023-05-31 21:20:00|90.42|89.12|90.35|89.05|90.43|89.13|90.33|89.03|22
1685568300000|2023-05-31 21:25:00|90.34|89.04|90.2|88.9|90.34|89.04|90.2|88.9|36
1685568600000|2023-05-31 21:30:00|90.21|88.91|90.2|88.9|90.24|88.94|90.16|88.86|34
1685568900000|2023-05-31 21:35:00|90.19|88.89|90.28|88.98|90.28|88.98|90.14|88.84|44
1685569200000|2023-05-31 21:40:00|90.29|88.99|90.11|88.81|90.29|88.99|90.11|88.81|26
1685569500000|2023-05-31 21:45:00|90.12|88.82|90.06|88.76|90.12|88.82|90.06|88.76|11
1685569800000|2023-05-31 21:50:00|90.05|88.75|90.04|88.74|90.05|88.75|90.01|88.71|26
1685570100000|2023-05-31 21:55:00|90.05|88.75|90.06|88.76|90.06|88.76|89.98|88.68|43
1685570400000|2023-05-31 22:00:00|90.05|88.75|90.09|88.79|90.17|88.87|90.04|88.74|164
1685570700000|2023-05-31 22:05:00|90.1|88.8|90.11|88.81|90.14|88.84|90.02|88.72|193
1685571000000|2023-05-31 22:10:00|90.12|88.82|90.18|88.88|90.2|88.9|90.08|88.78|103
1685571300000|2023-05-31 22:15:00|90.19|88.89|90.32|89.02|90.37|89.07|90.13|88.83|122
1685571600000|2023-05-31 22:20:00|90.33|89.03|90.18|88.88|90.33|89.03|90.18|88.88|178
1685571900000|2023-05-31 22:25:00|90.19|88.89|90.24|88.94|90.27|88.97|90.17|88.87|116
1685572200000|2023-05-31 22:30:00|90.23|88.93|90.23|88.93|90.25|88.95|90.19|88.89|95
1685572500000|2023-05-31 22:35:00|90.22|88.92|90.23|88.93|90.28|88.98|90.18|88.88|94
1685572800000|2023-05-31 22:40:00|90.24|88.94|90.25|88.95|90.27|88.97|90.17|88.87|91
1685573100000|2023-05-31 22:45:00|90.24|88.94|90.48|89.18|90.49|89.19|90.23|88.93|142
1685573400000|2023-05-31 22:50:00|90.47|89.17|90.38|89.08|90.53|89.23|90.36|89.06|92
1685573700000|2023-05-31 22:55:00|90.37|89.07|90.42|89.12|90.48|89.18|90.36|89.06|88
1685574000000|2023-05-31 23:00:00|90.41|89.11|90.43|89.13|90.48|89.18|90.33|89.03|150
1685574300000|2023-05-31 23:05:00|90.44|89.14|90.5|89.2|90.52|89.22|90.41|89.11|104
1685574600000|2023-05-31 23:10:00|90.51|89.21|90.69|89.39|90.7|89.4|90.5|89.2|123
1685574900000|2023-05-31 23:15:00|90.7|89.4|90.8|89.5|90.81|89.51|90.65|89.35|174
1685575200000|2023-05-31 23:20:00|90.79|89.49|91.08|89.78|91.1|89.8|90.78|89.48|314
1685575500000|2023-05-31 23:25:00|91.07|89.77|91.26|89.96|91.5|90.2|91.05|89.75|361
1685575800000|2023-05-31 23:30:00|91.27|89.97|91.15|89.85|91.35|90.05|91.07|89.77|312
1685576100000|2023-05-31 23:35:00|91.16|89.86|91.28|89.98|91.31|90.01|91.11|89.81|263
1685576400000|2023-05-31 23:40:00|91.29|89.99|91.42|90.12|91.51|90.21|91.21|89.91|359
1685576700000|2023-05-31 23:45:00|91.43|90.13|91.31|90.01|91.48|90.18|91.3|90|235
1685577000000|2023-05-31 23:50:00|91.32|90.02|91.17|89.87|91.37|90.07|91.16|89.86|152
1685577300000|2023-05-31 23:55:00|91.2|89.9|91.08|89.78|91.24|89.94|91.07|89.77|199
1685577600000|2023-06-01 00:00:00|91.09|89.79|91.19|89.89|91.25|89.95|91|89.7|195
1685577900000|2023-06-01 00:05:00|91.18|89.88|91.26|89.96|91.31|90.01|91.08|89.78|185
1685578200000|2023-06-01 00:10:00|91.27|89.97|91.62|90.32|91.64|90.34|91.25|89.95|393
1685578500000|2023-06-01 00:15:00|91.63|90.33|91.66|90.36|91.89|90.59|91.63|90.33|320
1685578800000|2023-06-01 00:20:00|91.67|90.37|91.89|90.59|91.93|90.63|91.66|90.36|260
1685579100000|2023-06-01 00:25:00|91.88|90.58|91.79|90.49|91.93|90.63|91.7|90.4|228
1685579400000|2023-06-01 00:30:00|91.78|90.48|91.53|90.23|91.88|90.58|91.51|90.21|349
1685579700000|2023-06-01 00:35:00|91.51|90.21|91.33|90.03|91.52|90.22|91.05|89.75|504
1685580000000|2023-06-01 00:40:00|91.32|90.02|91.38|90.08|91.45|90.15|91.26|89.96|313
1685580300000|2023-06-01 00:45:00|91.37|90.07|91.25|89.95|91.39|90.09|91.09|89.79|375
1685580600000|2023-06-01 00:50:00|91.24|89.94|91.2|89.9|91.4|90.1|91.2|89.9|262
1685580900000|2023-06-01 00:55:00|91.21|89.91|91.38|90.08|91.39|90.09|91.14|89.84|239
1685581200000|2023-06-01 01:00:00|91.39|90.09|91.64|90.34|91.66|90.36|91.37|90.07|236
1685581500000|2023-06-01 01:05:00|91.65|90.35|91.94|90.64|91.99|90.69|91.46|90.16|383
1685581800000|2023-06-01 01:10:00|91.93|90.63|92.1|90.8|92.3|91|91.93|90.63|331
1685582100000|2023-06-01 01:15:00|92.09|90.79|92.07|90.77|92.2|90.9|91.92|90.62|224
1685582400000|2023-06-01 01:20:00|92.06|90.76|92.24|90.94|92.28|90.98|92.06|90.76|230
1685582700000|2023-06-01 01:25:00|92.26|90.96|92.03|90.73|92.27|90.97|92.01|90.71|220
1685583000000|2023-06-01 01:30:00|92.05|90.75|92|90.7|92.08|90.78|91.89|90.59|204
1685583300000|2023-06-01 01:35:00|92.01|90.71|92.17|90.87|92.23|90.93|91.93|90.63|298
1685583600000|2023-06-01 01:40:00|92.16|90.86|92.22|90.92|92.37|91.07|92.15|90.85|203
1685583900000|2023-06-01 01:45:00|92.23|90.93|91.93|90.63|92.36|91.06|91.87|90.57|267
1685584200000|2023-06-01 01:50:00|91.94|90.64|91.94|90.64|92.08|90.78|91.81|90.51|271
1685584500000|2023-06-01 01:55:00|91.93|90.63|91.84|90.54|91.98|90.68|91.82|90.52|151
1685584800000|2023-06-01 02:00:00|91.85|90.55|91.87|90.57|91.94|90.64|91.82|90.52|156
1685585100000|2023-06-01 02:05:00|91.86|90.56|91.87|90.57|91.87|90.57|91.73|90.43|140
1685585400000|2023-06-01 02:10:00|91.88|90.58|91.77|90.47|91.93|90.63|91.74|90.44|107
1685585700000|2023-06-01 02:15:00|91.76|90.46|91.75|90.45|91.84|90.54|91.72|90.42|145
1685586000000|2023-06-01 02:20:00|91.74|90.44|91.76|90.46|91.85|90.55|91.67|90.37|205
1685586300000|2023-06-01 02:25:00|91.77|90.47|91.69|90.39|91.78|90.48|91.69|90.39|114
1685586600000|2023-06-01 02:30:00|91.7|90.4|91.71|90.41|91.78|90.48|91.68|90.38|128
1685586900000|2023-06-01 02:35:00|91.72|90.42|91.6|90.3|91.75|90.45|91.59|90.29|118
1685587200000|2023-06-01 02:40:00|91.59|90.29|91.58|90.28|91.6|90.3|91.48|90.18|181
1685587500000|2023-06-01 02:45:00|91.57|90.27|91.15|89.85|91.65|90.35|90.89|89.59|339
1685587800000|2023-06-01 02:50:00|91.11|89.81|90.49|89.19|91.11|89.81|90.41|89.11|590
1685588100000|2023-06-01 02:55:00|90.47|89.17|90.59|89.29|90.67|89.37|90.08|88.78|482
1685588400000|2023-06-01 03:00:00|90.58|89.28|90.13|88.83|90.7|89.4|89.85|88.55|466
1685588700000|2023-06-01 03:05:00|90.12|88.82|90.37|89.07|90.42|89.12|90.07|88.77|464
1685589000000|2023-06-01 03:10:00|90.39|89.09|90.56|89.26|90.6|89.3|90.38|89.08|260
1685589300000|2023-06-01 03:15:00|90.57|89.27|90.87|89.57|90.88|89.58|90.53|89.23|255
1685589600000|2023-06-01 03:20:00|90.88|89.58|91.15|89.85|91.16|89.86|90.84|89.54|343
1685589900000|2023-06-01 03:25:00|91.17|89.87|90.94|89.64|91.33|90.03|90.94|89.64|341
1685590200000|2023-06-01 03:30:00|90.95|89.65|91.32|90.02|91.32|90.02|90.91|89.61|328
1685590500000|2023-06-01 03:35:00|91.31|90.01|91.08|89.78|91.32|90.02|90.94|89.64|291
1685590800000|2023-06-01 03:40:00|91.09|89.79|90.9|89.6|91.11|89.81|90.88|89.58|204
1685591100000|2023-06-01 03:45:00|90.91|89.61|91.18|89.88|91.19|89.89|90.84|89.54|260
1685591400000|2023-06-01 03:50:00|91.19|89.89|91.38|90.08|91.42|90.12|91.18|89.88|258
1685591700000|2023-06-01 03:55:00|91.37|90.07|91.55|90.25|91.57|90.27|91.34|90.04|309
1685592000000|2023-06-01 04:00:00|91.56|90.26|91.47|90.17|91.61|90.31|91.44|90.14|189
1685592300000|2023-06-01 04:05:00|91.46|90.16|91.63|90.33|91.67|90.37|91.42|90.12|178
1685592600000|2023-06-01 04:10:00|91.65|90.35|91.7|90.4|91.77|90.47|91.53|90.23|241
1685592900000|2023-06-01 04:15:00|91.69|90.39|91.91|90.61|91.91|90.61|91.56|90.26|244
1685593200000|2023-06-01 04:20:00|91.93|90.63|92.19|90.89|92.19|90.89|91.9|90.6|367
1685593500000|2023-06-01 04:25:00|92.18|90.88|92.19|90.89|92.23|90.93|92.09|90.79|286
1685593800000|2023-06-01 04:30:00|92.18|90.88|92.25|90.95|92.26|90.96|91.81|90.51|369
1685594100000|2023-06-01 04:35:00|92.26|90.96|92.04|90.74|92.38|91.08|92.01|90.71|344
1685594400000|2023-06-01 04:40:00|92.03|90.73|92.14|90.84|92.15|90.85|91.96|90.66|225
1685594700000|2023-06-01 04:45:00|92.13|90.83|91.89|90.59|92.2|90.9|91.88|90.58|272
1685595000000|2023-06-01 04:50:00|91.9|90.6|91.99|90.69|92.01|90.71|91.88|90.58|163
1685595300000|2023-06-01 04:55:00|92|90.7|91.99|90.69|92.06|90.76|91.91|90.61|165
1685595600000|2023-06-01 05:00:00|92|90.7|91.85|90.55|92.05|90.75|91.83|90.53|175
1685595900000|2023-06-01 05:05:00|91.84|90.54|92.06|90.76|92.08|90.78|91.81|90.51|177
1685596200000|2023-06-01 05:10:00|92.07|90.77|92.02|90.72|92.09|90.79|91.88|90.58|190
1685596500000|2023-06-01 05:15:00|92.03|90.73|92.17|90.87|92.22|90.92|92.03|90.73|146
1685596800000|2023-06-01 05:20:00|92.16|90.86|92.16|90.86|92.33|91.03|92.15|90.85|181
1685597100000|2023-06-01 05:25:00|92.17|90.87|92.49|91.19|92.53|91.23|92.12|90.82|267
1685597400000|2023-06-01 05:30:00|92.5|91.2|92.57|91.27|92.6|91.3|92.3|91|299
1685597700000|2023-06-01 05:35:00|92.56|91.26|92.36|91.06|92.6|91.3|92.33|91.03|292
1685598000000|2023-06-01 05:40:00|92.35|91.05|92.25|90.95|92.41|91.11|92.25|90.95|193
1685598300000|2023-06-01 05:45:00|92.26|90.96|92.32|91.02|92.37|91.07|92.25|90.95|157
1685598600000|2023-06-01 05:50:00|92.29|90.99|92.3|91|92.3|91|92.24|90.94|118
1685598900000|2023-06-01 05:55:00|92.32|91.02|92.39|91.09|92.44|91.14|92.28|90.98|176
1685599200000|2023-06-01 06:00:00|92.4|91.1|92.47|91.17|92.51|91.21|92.39|91.09|239
1685599500000|2023-06-01 06:05:00|92.46|91.16|92.28|90.98|92.48|91.18|92.27|90.97|232
1685599800000|2023-06-01 06:10:00|92.29|90.99|92.31|91.01|92.38|91.08|92.29|90.99|173
1685600100000|2023-06-01 06:15:00|92.32|91.02|92.27|90.97|92.4|91.1|92.26|90.96|152
1685600400000|2023-06-01 06:20:00|92.26|90.96|92.49|91.19|92.55|91.25|92.26|90.96|215
1685600700000|2023-06-01 06:25:00|92.48|91.18|92.64|91.34|92.68|91.38|92.43|91.13|336
1685601000000|2023-06-01 06:30:00|92.65|91.35|92.67|91.37|92.68|91.38|92.53|91.23|252
1685601300000|2023-06-01 06:35:00|92.68|91.38|92.77|91.47|92.79|91.49|92.64|91.34|234
1685601600000|2023-06-01 06:40:00|92.78|91.48|92.88|91.58|92.9|91.6|92.7|91.4|219
1685601900000|2023-06-01 06:45:00|92.91|91.61|92.87|91.57|93.07|91.77|92.86|91.56|302
1685602200000|2023-06-01 06:50:00|92.88|91.58|92.8|91.5|93.14|91.84|92.77|91.47|429
1685602500000|2023-06-01 06:55:00|92.78|91.48|92.57|91.27|92.95|91.65|92.5|91.2|433
1685602800000|2023-06-01 07:00:00|92.56|91.26|92.52|91.22|92.75|91.45|92.33|91.03|448
1685603100000|2023-06-01 07:05:00|92.53|91.23|92.32|91.02|92.59|91.29|92.25|90.95|373
1685603400000|2023-06-01 07:10:00|92.33|91.03|92.47|91.17|92.52|91.22|92.31|91.01|259
1685603700000|2023-06-01 07:15:00|92.46|91.16|92.48|91.18|92.58|91.28|92.39|91.09|196
1685604000000|2023-06-01 07:20:00|92.49|91.19|92.86|91.56|92.9|91.6|92.49|91.19|284
1685604300000|2023-06-01 07:25:00|92.85|91.55|92.77|91.47|93.07|91.77|92.74|91.44|350
1685604600000|2023-06-01 07:30:00|92.76|91.46|93.03|91.73|93.13|91.83|92.76|91.46|323
1685604900000|2023-06-01 07:35:00|93.01|91.71|93.18|91.88|93.31|92.01|92.99|91.69|335
1685605200000|2023-06-01 07:40:00|93.17|91.87|93.04|91.74|93.4|92.1|93|91.7|363
1685605500000|2023-06-01 07:45:00|93.05|91.75|92.94|91.64|93.1|91.8|92.84|91.54|371
1685605800000|2023-06-01 07:50:00|92.95|91.65|92.93|91.63|93.1|91.8|92.88|91.58|296
1685606100000|2023-06-01 07:55:00|92.94|91.64|93.02|91.72|93.23|91.93|92.94|91.64|280
1685606400000|2023-06-01 08:00:00|93.03|91.73|92.84|91.54|93.17|91.87|92.83|91.53|250
1685606700000|2023-06-01 08:05:00|92.85|91.55|93.11|91.81|93.14|91.84|92.83|91.53|299
1685607000000|2023-06-01 08:10:00|93.1|91.8|93.14|91.84|93.22|91.92|93.08|91.78|239
1685607300000|2023-06-01 08:15:00|93.15|91.85|93.28|91.98|93.31|92.01|92.98|91.68|273
1685607600000|2023-06-01 08:20:00|93.27|91.97|93.46|92.16|93.47|92.17|93.23|91.93|191
1685607900000|2023-06-01 08:25:00|93.45|92.15|93.59|92.29|93.61|92.31|93.36|92.06|360
1685608200000|2023-06-01 08:30:00|93.6|92.3|93.46|92.16|93.62|92.32|93.39|92.09|330
1685608500000|2023-06-01 08:35:00|93.47|92.17|93.49|92.19|93.54|92.24|93.34|92.04|267
1685608800000|2023-06-01 08:40:00|93.48|92.18|93.59|92.29|93.6|92.3|93.44|92.14|256
1685609100000|2023-06-01 08:45:00|93.54|92.24|93.46|92.16|93.6|92.3|93.43|92.13|181
1685609400000|2023-06-01 08:50:00|93.47|92.17|93.45|92.15|93.64|92.34|93.43|92.13|251
1685609700000|2023-06-01 08:55:00|93.46|92.16|93.45|92.15|93.65|92.35|93.45|92.15|326
1685610000000|2023-06-01 09:00:00|93.46|92.16|93.61|92.31|93.64|92.34|93.43|92.13|293
1685610300000|2023-06-01 09:05:00|93.6|92.3|93.48|92.18|93.74|92.44|93.42|92.12|384
1685610600000|2023-06-01 09:10:00|93.5|92.2|93.64|92.34|93.64|92.34|93.49|92.19|225
1685610900000|2023-06-01 09:15:00|93.63|92.33|93.76|92.46|93.82|92.52|93.55|92.25|255
1685611200000|2023-06-01 09:20:00|93.75|92.45|93.52|92.22|93.77|92.47|93.49|92.19|274
1685611500000|2023-06-01 09:25:00|93.51|92.21|93.48|92.18|93.61|92.31|93.38|92.08|257
1685611800000|2023-06-01 09:30:00|93.46|92.16|93.29|91.99|93.48|92.18|93.22|91.92|239
1685612100000|2023-06-01 09:35:00|93.3|92|93.25|91.95|93.41|92.11|93.22|91.92|162
1685612400000|2023-06-01 09:40:00|93.24|91.94|93.38|92.08|93.38|92.08|93.23|91.93|159
1685612700000|2023-06-01 09:45:00|93.37|92.07|93.17|91.87|93.48|92.18|93.13|91.83|197
1685613000000|2023-06-01 09:50:00|93.18|91.88|93.17|91.87|93.3|92|93.17|91.87|109
1685613300000|2023-06-01 09:55:00|93.18|91.88|93.24|91.94|93.33|92.03|93.18|91.88|154
1685613600000|2023-06-01 10:00:00|93.25|91.95|93.63|92.33|93.75|92.45|93.22|91.92|309
1685613900000|2023-06-01 10:05:00|93.64|92.34|93.48|92.18|93.68|92.38|93.42|92.12|279
1685614200000|2023-06-01 10:10:00|93.49|92.19|93.48|92.18|93.54|92.24|93.33|92.03|196
1685614500000|2023-06-01 10:15:00|93.47|92.17|93.53|92.23|93.54|92.24|93.36|92.06|125
1685614800000|2023-06-01 10:20:00|93.54|92.24|93.62|92.32|93.68|92.38|93.52|92.22|288
1685615100000|2023-06-01 10:25:00|93.61|92.31|93.53|92.23|93.67|92.37|93.47|92.17|210
1685615400000|2023-06-01 10:30:00|93.52|92.22|93.51|92.21|93.62|92.32|93.5|92.2|158
1685615700000|2023-06-01 10:35:00|93.52|92.22|93.43|92.13|93.53|92.23|93.36|92.06|198
1685616000000|2023-06-01 10:40:00|93.44|92.14|93.32|92.02|93.44|92.14|93.26|91.96|176
1685616300000|2023-06-01 10:45:00|93.31|92.01|93.34|92.04|93.35|92.05|93.27|91.97|179
1685616600000|2023-06-01 10:50:00|93.35|92.05|93.29|91.99|93.4|92.1|93.21|91.91|175
1685616900000|2023-06-01 10:55:00|93.3|92|93.14|91.84|93.3|92|93.13|91.83|145
1685617200000|2023-06-01 11:00:00|93.15|91.85|93.2|91.9|93.29|91.99|93.11|91.81|144
1685617500000|2023-06-01 11:05:00|93.19|91.89|93.15|91.85|93.2|91.9|93.05|91.75|163
1685617800000|2023-06-01 11:10:00|93.14|91.84|93.19|91.89|93.26|91.96|93.06|91.76|213
1685618100000|2023-06-01 11:15:00|93.2|91.9|93.25|91.95|93.3|92|93.15|91.85|100
1685618400000|2023-06-01 11:20:00|93.26|91.96|93.03|91.73|93.33|92.03|93.03|91.73|172
1685618700000|2023-06-01 11:25:00|93.04|91.74|93.01|91.71|93.04|91.74|92.96|91.66|158
1685619000000|2023-06-01 11:30:00|93.02|91.72|93|91.7|93.06|91.76|92.96|91.66|129
1685619300000|2023-06-01 11:35:00|93.01|91.71|92.96|91.66|93.06|91.76|92.91|91.61|117
1685619600000|2023-06-01 11:40:00|92.95|91.65|92.8|91.5|92.97|91.67|92.76|91.46|139
1685619900000|2023-06-01 11:45:00|92.81|91.51|93.09|91.79|93.13|91.83|92.81|91.51|167
1685620200000|2023-06-01 11:50:00|93.08|91.78|92.92|91.62|93.09|91.79|92.87|91.57|166
1685620500000|2023-06-01 11:55:00|92.93|91.63|92.89|91.59|92.94|91.64|92.84|91.54|121
1685620800000|2023-06-01 12:00:00|92.9|91.6|92.86|91.56|92.95|91.65|92.82|91.52|99
1685621100000|2023-06-01 12:05:00|92.85|91.55|92.65|91.35|92.9|91.6|92.59|91.29|195
1685621400000|2023-06-01 12:10:00|92.66|91.36|92.71|91.41|92.74|91.44|92.6|91.3|197
1685621700000|2023-06-01 12:15:00|92.72|91.42|92.7|91.4|92.82|91.52|92.58|91.28|355
1685622000000|2023-06-01 12:20:00|92.71|91.41|93.12|91.82|93.12|91.82|92.65|91.35|260
1685622300000|2023-06-01 12:25:00|93.11|91.81|93.13|91.83|93.19|91.89|93.05|91.75|153
1685622600000|2023-06-01 12:30:00|93.12|91.82|93.43|92.13|93.56|92.26|93.08|91.78|354
1685622900000|2023-06-01 12:35:00|93.44|92.14|93.33|92.03|93.44|92.14|93.27|91.97|208
1685623200000|2023-06-01 12:40:00|93.32|92.02|93.47|92.17|93.61|92.31|93.32|92.02|283
1685623500000|2023-06-01 12:45:00|93.46|92.16|93.29|91.99|93.48|92.18|93.23|91.93|234
1685623800000|2023-06-01 12:50:00|93.28|91.98|93.29|91.99|93.42|92.12|93.23|91.93|269
1685624100000|2023-06-01 12:55:00|93.3|92|93.17|91.87|93.3|92|93.16|91.86|215
1685624400000|2023-06-01 13:00:00|93.15|91.85|93.3|92|93.37|92.07|93.15|91.85|129
1685624700000|2023-06-01 13:05:00|93.31|92.01|93.36|92.06|93.49|92.19|93.3|92|214
1685625000000|2023-06-01 13:10:00|93.35|92.05|93.38|92.08|93.47|92.17|93.3|92|106
1685625300000|2023-06-01 13:15:00|93.37|92.07|93.38|92.08|93.41|92.11|93.28|91.98|177
1685625600000|2023-06-01 13:20:00|93.37|92.07|93.23|91.93|93.39|92.09|93.19|91.89|193
1685625900000|2023-06-01 13:25:00|93.22|91.92|93.29|91.99|93.36|92.06|93.19|91.89|148
1685626200000|2023-06-01 13:30:00|93.3|92|93.37|92.07|93.4|92.1|93.18|91.88|279
1685626500000|2023-06-01 13:35:00|93.36|92.06|93.3|92|93.37|92.07|93.19|91.89|180
1685626800000|2023-06-01 13:40:00|93.31|92.01|93.09|91.79|93.33|92.03|93.03|91.73|226
1685627100000|2023-06-01 13:45:00|93.08|91.78|93.06|91.76|93.13|91.83|92.95|91.65|256
1685627400000|2023-06-01 13:50:00|93.07|91.77|93.14|91.84|93.16|91.86|92.99|91.69|183
1685627700000|2023-06-01 13:55:00|93.16|91.86|93.19|91.89|93.27|91.97|93.1|91.8|226
1685628000000|2023-06-01 14:00:00|93.2|91.9|93.57|92.27|93.59|92.29|93.18|91.88|373
1685628300000|2023-06-01 14:05:00|93.58|92.28|94.55|93.25|95.16|93.86|93.57|92.27|660
1685628600000|2023-06-01 14:10:00|94.54|93.24|94.65|93.35|94.77|93.47|94.38|93.08|385
1685628900000|2023-06-01 14:15:00|94.64|93.34|94.3|93|94.82|93.52|94.21|92.91|439
1685629200000|2023-06-01 14:20:00|94.31|93.01|94.34|93.04|94.51|93.21|94.29|92.99|437
1685629500000|2023-06-01 14:25:00|94.32|93.02|94.41|93.11|94.48|93.18|94.29|92.99|329
1685629800000|2023-06-01 14:30:00|94.42|93.12|94.44|93.14|94.52|93.22|94.3|93|340
1685630100000|2023-06-01 14:35:00|94.45|93.15|94.39|93.09|94.51|93.21|94.33|93.03|280
1685630400000|2023-06-01 14:40:00|94.38|93.08|94.2|92.9|94.42|93.12|94.05|92.75|349
1685630700000|2023-06-01 14:45:00|94.19|92.89|94.66|93.36|94.66|93.36|94.13|92.83|304
1685631000000|2023-06-01 14:50:00|94.65|93.35|94.77|93.47|94.95|93.65|94.57|93.27|447
1685631300000|2023-06-01 14:55:00|94.76|93.46|95|93.7|95.12|93.82|94.76|93.46|494
1685631600000|2023-06-01 15:00:00|95.01|93.71|94.64|93.34|95.31|94.01|94.64|93.34|473
1685631900000|2023-06-01 15:05:00|94.66|93.36|94.86|93.56|94.87|93.57|94.58|93.28|296
1685632200000|2023-06-01 15:10:00|94.87|93.57|95.08|93.78|95.24|93.94|94.82|93.52|393
1685632500000|2023-06-01 15:15:00|95.09|93.79|95.22|93.92|95.25|93.95|94.82|93.52|457
1685632800000|2023-06-01 15:20:00|95.21|93.91|95.88|94.58|96.1|94.8|95.18|93.88|619
1685633100000|2023-06-01 15:25:00|95.86|94.56|95.57|94.27|95.95|94.65|95.51|94.21|575
1685633400000|2023-06-01 15:30:00|95.59|94.29|95.56|94.26|95.75|94.45|95.49|94.19|391
1685633700000|2023-06-01 15:35:00|95.55|94.25|95.84|94.54|95.88|94.58|95.47|94.17|431
1685634000000|2023-06-01 15:40:00|95.85|94.55|95.78|94.48|96.12|94.82|95.7|94.4|507
1685634300000|2023-06-01 15:45:00|95.79|94.49|95.54|94.24|95.87|94.57|95.53|94.23|350
1685634600000|2023-06-01 15:50:00|95.53|94.23|95.51|94.21|95.64|94.34|95.48|94.18|268
1685634900000|2023-06-01 15:55:00|95.52|94.22|95.6|94.3|95.79|94.49|95.51|94.21|238
1685635200000|2023-06-01 16:00:00|95.61|94.31|95.87|94.57|95.96|94.66|95.48|94.18|367
1685635500000|2023-06-01 16:05:00|95.86|94.56|95.48|94.18|95.95|94.65|95.47|94.17|315
1685635800000|2023-06-01 16:10:00|95.49|94.19|95.52|94.22|95.64|94.34|95.41|94.11|306
1685636100000|2023-06-01 16:15:00|95.51|94.21|95.51|94.21|95.7|94.4|95.43|94.13|307
1685636400000|2023-06-01 16:20:00|95.52|94.22|96.1|94.8|96.15|94.85|95.47|94.17|423
1685636700000|2023-06-01 16:25:00|96.09|94.79|96.15|94.85|96.59|95.29|96|94.7|545
1685637000000|2023-06-01 16:30:00|96.14|94.84|95.6|94.3|96.19|94.89|95.59|94.29|440
1685637300000|2023-06-01 16:35:00|95.61|94.31|95.42|94.12|95.79|94.49|95.41|94.11|440
1685637600000|2023-06-01 16:40:00|95.44|94.14|95.03|93.73|95.55|94.25|95.03|93.73|380
1685637900000|2023-06-01 16:45:00|95.05|93.75|95.44|94.14|95.48|94.18|94.98|93.68|432
1685638200000|2023-06-01 16:50:00|95.43|94.13|96.1|94.8|96.24|94.94|95.37|94.07|577
1685638500000|2023-06-01 16:55:00|96.11|94.81|96.12|94.82|96.56|95.26|96.09|94.79|605
1685638800000|2023-06-01 17:00:00|96.13|94.83|96.25|94.95|96.45|95.15|96|94.7|633
1685639100000|2023-06-01 17:05:00|96.23|94.93|96|94.7|96.32|95.02|95.99|94.69|381
1685639400000|2023-06-01 17:10:00|95.99|94.69|95.92|94.62|96|94.7|95.7|94.4|499
1685639700000|2023-06-01 17:15:00|95.94|94.64|95.97|94.67|96|94.7|95.77|94.47|397
1685640000000|2023-06-01 17:20:00|95.96|94.66|95.6|94.3|95.97|94.67|95.57|94.27|355
1685640300000|2023-06-01 17:25:00|95.59|94.29|95.46|94.16|95.65|94.35|95.42|94.12|272
1685640600000|2023-06-01 17:30:00|95.47|94.17|95.64|94.34|95.66|94.36|95.36|94.06|373
1685640900000|2023-06-01 17:35:00|95.63|94.33|95.56|94.26|95.69|94.39|95.5|94.2|243
1685641200000|2023-06-01 17:40:00|95.54|94.24|94.87|93.57|95.54|94.24|94.77|93.47|361
1685641500000|2023-06-01 17:45:00|94.92|93.62|95.32|94.02|95.39|94.09|94.92|93.62|350
1685641800000|2023-06-01 17:50:00|95.33|94.03|95.28|93.98|95.34|94.04|95.24|93.94|213
1685642100000|2023-06-01 17:55:00|95.27|93.97|95.43|94.13|95.52|94.22|95.15|93.85|245
1685642400000|2023-06-01 18:00:00|95.45|94.15|95.31|94.01|95.46|94.16|95.22|93.92|214
1685642700000|2023-06-01 18:05:00|95.3|94|95.46|94.16|95.59|94.29|95.28|93.98|185
1685643000000|2023-06-01 18:10:00|95.47|94.17|95.68|94.38|95.71|94.41|95.42|94.12|190
1685643300000|2023-06-01 18:15:00|95.67|94.37|95.79|94.49|95.93|94.63|95.65|94.35|253
1685643600000|2023-06-01 18:20:00|95.8|94.5|95.75|94.45|95.9|94.6|95.72|94.42|255
1685643900000|2023-06-01 18:25:00|95.76|94.46|95.79|94.49|95.81|94.51|95.69|94.39|136
1685644200000|2023-06-01 18:30:00|95.78|94.48|96.05|94.75|96.09|94.79|95.71|94.41|187
1685644500000|2023-06-01 18:35:00|96.04|94.74|96.02|94.72|96.12|94.82|95.89|94.59|222
1685644800000|2023-06-01 18:40:00|96.05|94.75|96.05|94.75|96.08|94.78|95.94|94.64|140
1685645100000|2023-06-01 18:45:00|96.06|94.76|95.89|94.59|96.13|94.83|95.88|94.58|204
1685645400000|2023-06-01 18:50:00|95.88|94.58|95.74|94.44|95.93|94.63|95.7|94.4|181
1685645700000|2023-06-01 18:55:00|95.75|94.45|95.83|94.53|95.83|94.53|95.68|94.38|114
1685646000000|2023-06-01 19:00:00|95.82|94.52|95.8|94.5|95.83|94.53|95.62|94.32|192
1685646300000|2023-06-01 19:05:00|95.81|94.51|95.67|94.37|95.88|94.58|95.67|94.37|101
1685646600000|2023-06-01 19:10:00|95.66|94.36|95.75|94.45|95.83|94.53|95.61|94.31|103
1685646900000|2023-06-01 19:15:00|95.74|94.44|95.66|94.36|95.78|94.48|95.65|94.35|86
1685647200000|2023-06-01 19:20:00|95.65|94.35|95.52|94.22|95.7|94.4|95.5|94.2|151
1685647500000|2023-06-01 19:25:00|95.53|94.23|95.34|94.04|95.64|94.34|95.32|94.02|219
1685647800000|2023-06-01 19:30:00|95.35|94.05|95.07|93.77|95.58|94.28|94.76|93.46|531
1685648100000|2023-06-01 19:35:00|95.09|93.79|95.33|94.03|95.44|94.14|95.07|93.77|454
1685648400000|2023-06-01 19:40:00|95.32|94.02|95.34|94.04|95.44|94.14|95.25|93.95|272
1685648700000|2023-06-01 19:45:00|95.35|94.05|95.35|94.05|95.39|94.09|95.17|93.87|261
1685649000000|2023-06-01 19:50:00|95.34|94.04|95.68|94.38|95.7|94.4|95.25|93.95|310
1685649300000|2023-06-01 19:55:00|95.69|94.39|95.85|94.55|95.87|94.57|95.58|94.28|298
1685649600000|2023-06-01 20:00:00|95.84|94.54|95.6|94.3|95.84|94.54|95.6|94.3|283
1685649900000|2023-06-01 20:05:00|95.61|94.31|95.64|94.34|95.81|94.51|95.58|94.28|213
1685650200000|2023-06-01 20:10:00|95.65|94.35|95.61|94.31|95.68|94.38|95.55|94.25|147
1685650500000|2023-06-01 20:15:00|95.62|94.32|95.6|94.3|95.69|94.39|95.48|94.18|193
1685650800000|2023-06-01 20:20:00|95.61|94.31|95.47|94.17|95.65|94.35|95.41|94.11|165
1685651100000|2023-06-01 20:25:00|95.48|94.18|95.35|94.05|95.5|94.2|95.33|94.03|174
1685651400000|2023-06-01 20:30:00|95.37|94.07|95.44|94.14|95.45|94.15|95.26|93.96|170
1685651700000|2023-06-01 20:35:00|95.45|94.15|95.48|94.18|95.56|94.26|95.4|94.1|111
1685652000000|2023-06-01 20:40:00|95.47|94.17|95.43|94.13|95.49|94.19|95.33|94.03|182
1685652300000|2023-06-01 20:45:00|95.44|94.14|95.57|94.27|95.59|94.29|95.43|94.13|128
1685652600000|2023-06-01 20:50:00|95.56|94.26|95.37|94.07|95.61|94.31|95.36|94.06|158
1685652900000|2023-06-01 20:55:00|95.36|94.06|95.37|94.07|95.41|94.11|95.3|94|143
1685653200000|2023-06-01 21:00:00|95.36|94.06|95.52|94.22|95.53|94.23|95.35|94.05|53
1685653500000|2023-06-01 21:05:00|95.53|94.23|95.5|94.2|95.59|94.29|95.48|94.18|95
1685653800000|2023-06-01 21:10:00|95.49|94.19|95.39|94.09|95.52|94.22|95.37|94.07|68
1685654100000|2023-06-01 21:15:00|95.38|94.08|95.2|93.9|95.43|94.13|95.19|93.89|108
1685654400000|2023-06-01 21:20:00|95.19|93.89|95.21|93.91|95.25|93.95|95.12|93.82|121
1685654700000|2023-06-01 21:25:00|95.2|93.9|95.39|94.09|95.39|94.09|95.13|93.83|72
1685655000000|2023-06-01 21:30:00|95.4|94.1|95.1|93.8|95.4|94.1|95.03|93.73|96
1685655300000|2023-06-01 21:35:00|95.09|93.79|95.02|93.72|95.1|93.8|94.98|93.68|53
1685655600000|2023-06-01 21:40:00|95.01|93.71|94.93|93.63|95.06|93.76|94.92|93.62|60
1685655900000|2023-06-01 21:45:00|94.94|93.64|95.12|93.82|95.14|93.84|94.94|93.64|39
1685656200000|2023-06-01 21:50:00|95.1|93.8|95.03|93.73|95.11|93.81|95.02|93.72|34
1685656500000|2023-06-01 21:55:00|94.99|93.69|94.98|93.68|94.99|93.69|94.84|93.54|61
1685656800000|2023-06-01 22:00:00|94.97|93.67|95.09|93.79|95.1|93.8|94.79|93.49|202
1685657100000|2023-06-01 22:05:00|95.1|93.8|95.08|93.78|95.1|93.8|95.01|93.71|78
1685657400000|2023-06-01 22:10:00|95.09|93.79|95.1|93.8|95.13|93.83|94.92|93.62|174
1685657700000|2023-06-01 22:15:00|95.09|93.79|95.22|93.92|95.24|93.94|95.03|93.73|189
1685658000000|2023-06-01 22:20:00|95.23|93.93|95.17|93.87|95.24|93.94|95.16|93.86|104
1685658300000|2023-06-01 22:25:00|95.18|93.88|95.2|93.9|95.2|93.9|95.06|93.76|126
1685658600000|2023-06-01 22:30:00|95.17|93.87|95.16|93.86|95.18|93.88|95|93.7|162
1685658900000|2023-06-01 22:35:00|95.17|93.87|95.11|93.81|95.18|93.88|94.97|93.67|153
1685659200000|2023-06-01 22:40:00|95.12|93.82|95|93.7|95.14|93.84|94.89|93.59|252
1685659500000|2023-06-01 22:45:00|95.01|93.71|94.99|93.69|95.01|93.71|94.84|93.54|168
1685659800000|2023-06-01 22:50:00|95|93.7|95.16|93.86|95.19|93.89|94.97|93.67|180
1685660100000|2023-06-01 22:55:00|95.17|93.87|95.17|93.87|95.19|93.89|95.03|93.73|222
1685660400000|2023-06-01 23:00:00|95.16|93.86|95.04|93.74|95.17|93.87|95.04|93.74|156
1685660700000|2023-06-01 23:05:00|95.03|93.73|95|93.7|95.06|93.76|94.96|93.66|141
1685661000000|2023-06-01 23:10:00|94.99|93.69|94.93|93.63|95.09|93.79|94.88|93.58|235
1685661300000|2023-06-01 23:15:00|94.94|93.64|94.89|93.59|94.98|93.68|94.85|93.55|170
1685661600000|2023-06-01 23:20:00|94.88|93.58|94.87|93.57|94.93|93.63|94.85|93.55|118
1685661900000|2023-06-01 23:25:00|94.86|93.56|94.55|93.25|94.88|93.58|94.51|93.21|376
1685662200000|2023-06-01 23:30:00|94.56|93.26|94.36|93.06|94.57|93.27|93.98|92.68|484
1685662500000|2023-06-01 23:35:00|94.37|93.07|94.68|93.38|94.73|93.43|94.36|93.06|337
1685662800000|2023-06-01 23:40:00|94.67|93.37|94.67|93.37|94.72|93.42|94.52|93.22|286
1685663100000|2023-06-01 23:45:00|94.66|93.36|94.44|93.14|94.7|93.4|94.43|93.13|223
1685663400000|2023-06-01 23:50:00|94.43|93.13|94.56|93.26|94.65|93.35|94.41|93.11|273
1685663700000|2023-06-01 23:55:00|94.57|93.27|94.84|93.54|94.87|93.57|94.49|93.19|263
1685176200000|2023-05-27 08:30:00|88.74|87.44|88.68|87.38|88.83|87.53|88.65|87.35|58
1685176500000|2023-05-27 08:35:00|88.67|87.37|88.65|87.35|88.67|87.37|88.59|87.29|37
1685176800000|2023-05-27 08:40:00|88.66|87.36|88.55|87.25|88.69|87.39|88.52|87.22|99
1685177100000|2023-05-27 08:45:00|88.54|87.24|88.44|87.14|88.56|87.26|88.43|87.13|71
1685177400000|2023-05-27 08:50:00|88.43|87.13|88.53|87.23|88.53|87.23|88.42|87.12|62
1685177700000|2023-05-27 08:55:00|88.51|87.21|88.5|87.2|88.52|87.22|88.46|87.16|21
1685178000000|2023-05-27 09:00:00|88.49|87.19|88.53|87.23|88.55|87.25|88.49|87.19|50
1685178300000|2023-05-27 09:05:00|88.54|87.24|88.57|87.27|88.58|87.28|88.51|87.21|61
1685178600000|2023-05-27 09:10:00|88.58|87.28|88.42|87.12|88.58|87.28|88.4|87.1|41
1685178900000|2023-05-27 09:15:00|88.43|87.13|88.53|87.23|88.54|87.24|88.42|87.12|46
1685179200000|2023-05-27 09:20:00|88.52|87.22|88.51|87.21|88.55|87.25|88.5|87.2|28
1685179500000|2023-05-27 09:25:00|88.5|87.2|88.46|87.16|88.5|87.2|88.37|87.07|70
1685179800000|2023-05-27 09:30:00|88.45|87.15|88.49|87.19|88.49|87.19|88.44|87.14|28
1685180100000|2023-05-27 09:35:00|88.5|87.2|88.6|87.3|88.61|87.31|88.5|87.2|29
1685180400000|2023-05-27 09:40:00|88.59|87.29|88.51|87.21|88.6|87.3|88.51|87.21|35
1685180700000|2023-05-27 09:45:00|88.5|87.2|88.61|87.31|88.61|87.31|88.5|87.2|32
1685181000000|2023-05-27 09:50:00|88.62|87.32|88.61|87.31|88.62|87.32|88.58|87.28|51
1685181300000|2023-05-27 09:55:00|88.6|87.3|88.51|87.21|88.6|87.3|88.5|87.2|48
1685181600000|2023-05-27 10:00:00|88.52|87.22|88.51|87.21|88.55|87.25|88.49|87.19|41
1685181900000|2023-05-27 10:05:00|88.52|87.22|88.49|87.19|88.53|87.23|88.48|87.18|17
1685182200000|2023-05-27 10:10:00|88.48|87.18|88.43|87.13|88.49|87.19|88.41|87.11|39
1685182500000|2023-05-27 10:15:00|88.41|87.11|88.49|87.19|88.49|87.19|88.4|87.1|27
1685182800000|2023-05-27 10:20:00|88.48|87.18|88.5|87.2|88.58|87.28|88.48|87.18|39
1685183100000|2023-05-27 10:25:00|88.49|87.19|88.4|87.1|88.49|87.19|88.39|87.09|51
1685183400000|2023-05-27 10:30:00|88.38|87.08|88.35|87.05|88.44|87.14|88.35|87.05|48
1685183700000|2023-05-27 10:35:00|88.36|87.06|88.31|87.01|88.39|87.09|88.31|87.01|31
1685184000000|2023-05-27 10:40:00|88.32|87.02|88.35|87.05|88.36|87.06|88.27|86.97|37
1685184300000|2023-05-27 10:45:00|88.34|87.04|88.31|87.01|88.34|87.04|88.28|86.98|53
1685184600000|2023-05-27 10:50:00|88.29|86.99|88.3|87|88.36|87.06|88.27|86.97|62
1685184900000|2023-05-27 10:55:00|88.31|87.01|88.35|87.05|88.37|87.07|88.31|87.01|18
1685185200000|2023-05-27 11:00:00|88.37|87.07|88.37|87.07|88.39|87.09|88.29|86.99|92
1685185500000|2023-05-27 11:05:00|88.38|87.08|88.39|87.09|88.4|87.1|88.31|87.01|49
1685185800000|2023-05-27 11:10:00|88.38|87.08|88.45|87.15|88.45|87.15|88.36|87.06|29
1685186100000|2023-05-27 11:15:00|88.44|87.14|88.4|87.1|88.44|87.14|88.37|87.07|34
1685186400000|2023-05-27 11:20:00|88.39|87.09|88.35|87.05|88.39|87.09|88.34|87.04|12
1685186700000|2023-05-27 11:25:00|88.36|87.06|88.41|87.11|88.41|87.11|88.36|87.06|25
1685187000000|2023-05-27 11:30:00|88.4|87.1|88.42|87.12|88.42|87.12|88.35|87.05|27
1685187300000|2023-05-27 11:35:00|88.43|87.13|88.42|87.12|88.45|87.15|88.42|87.12|15
1685187600000|2023-05-27 11:40:00|88.41|87.11|88.42|87.12|88.44|87.14|88.41|87.11|16
1685187900000|2023-05-27 11:45:00|88.43|87.13|88.52|87.22|88.55|87.25|88.43|87.13|50
1685188200000|2023-05-27 11:50:00|88.5|87.2|88.52|87.22|88.52|87.22|88.5|87.2|15
1685188500000|2023-05-27 11:55:00|88.53|87.23|88.51|87.21|88.54|87.24|88.49|87.19|19
1685188800000|2023-05-27 12:00:00|88.5|87.2|88.52|87.22|88.55|87.25|88.5|87.2|40
1685189100000|2023-05-27 12:05:00|88.53|87.23|88.58|87.28|88.58|87.28|88.52|87.22|31
1685189400000|2023-05-27 12:10:00|88.59|87.29|88.57|87.27|88.64|87.34|88.55|87.25|32
1685189700000|2023-05-27 12:15:00|88.58|87.28|88.55|87.25|88.59|87.29|88.55|87.25|11
1685190000000|2023-05-27 12:20:00|88.56|87.26|88.7|87.4|88.7|87.4|88.56|87.26|101
1685190300000|2023-05-27 12:25:00|88.69|87.39|88.79|87.49|88.79|87.49|88.68|87.38|60
1685190600000|2023-05-27 12:30:00|88.78|87.48|88.71|87.41|88.79|87.49|88.71|87.41|69
1685190900000|2023-05-27 12:35:00|88.7|87.4|88.76|87.46|88.77|87.47|88.67|87.37|27
1685191200000|2023-05-27 12:40:00|88.75|87.45|88.71|87.41|88.81|87.51|88.7|87.4|57
1685191500000|2023-05-27 12:45:00|88.7|87.4|88.61|87.31|88.73|87.43|88.61|87.31|57
1685191800000|2023-05-27 12:50:00|88.62|87.32|88.67|87.37|88.71|87.41|88.59|87.29|41
1685192100000|2023-05-27 12:55:00|88.69|87.39|88.68|87.38|88.75|87.45|88.68|87.38|23
1685192400000|2023-05-27 13:00:00|88.69|87.39|88.72|87.42|88.72|87.42|88.67|87.37|25
1685192700000|2023-05-27 13:05:00|88.71|87.41|88.73|87.43|88.74|87.44|88.71|87.41|30
1685193000000|2023-05-27 13:10:00|88.72|87.42|88.8|87.5|88.8|87.5|88.72|87.42|36
1685193300000|2023-05-27 13:15:00|88.79|87.49|88.83|87.53|88.84|87.54|88.76|87.46|43
1685193600000|2023-05-27 13:20:00|88.84|87.54|88.85|87.55|88.89|87.59|88.81|87.51|61
1685193900000|2023-05-27 13:25:00|88.86|87.56|88.83|87.53|89.03|87.73|88.83|87.53|84
1685194200000|2023-05-27 13:30:00|88.84|87.54|88.71|87.41|88.87|87.57|88.71|87.41|36
1685194500000|2023-05-27 13:35:00|88.72|87.42|88.77|87.47|88.79|87.49|88.72|87.42|22
1685194800000|2023-05-27 13:40:00|88.76|87.46|88.77|87.47|88.79|87.49|88.75|87.45|15
1685195100000|2023-05-27 13:45:00|88.76|87.46|88.74|87.44|88.78|87.48|88.73|87.43|19
1685195400000|2023-05-27 13:50:00|88.73|87.43|88.81|87.51|88.89|87.59|88.64|87.34|79
1685195700000|2023-05-27 13:55:00|88.8|87.5|88.32|87.02|88.8|87.5|88.04|86.74|228
1685196000000|2023-05-27 14:00:00|88.31|87.01|88.33|87.03|88.58|87.28|88.27|86.97|194
1685196300000|2023-05-27 14:05:00|88.34|87.04|88.4|87.1|88.4|87.1|88.28|86.98|77
1685196600000|2023-05-27 14:10:00|88.39|87.09|88.42|87.12|88.47|87.17|88.33|87.03|84
1685196900000|2023-05-27 14:15:00|88.43|87.13|88.38|87.08|88.43|87.13|88.3|87|63
1685197200000|2023-05-27 14:20:00|88.37|87.07|88.6|87.3|88.65|87.35|88.31|87.01|127
1685197500000|2023-05-27 14:25:00|88.61|87.31|88.54|87.24|88.64|87.34|88.51|87.21|88
1685197800000|2023-05-27 14:30:00|88.53|87.23|88.49|87.19|88.55|87.25|88.43|87.13|56
1685198100000|2023-05-27 14:35:00|88.48|87.18|88.43|87.13|88.52|87.22|88.4|87.1|36
1685198400000|2023-05-27 14:40:00|88.44|87.14|88.47|87.17|88.49|87.19|88.43|87.13|30
1685198700000|2023-05-27 14:45:00|88.46|87.16|88.51|87.21|88.56|87.26|88.42|87.12|75
1685199000000|2023-05-27 14:50:00|88.5|87.2|88.38|87.08|88.52|87.22|88.38|87.08|57
1685199300000|2023-05-27 14:55:00|88.37|87.07|88.4|87.1|88.45|87.15|88.36|87.06|41
1685199600000|2023-05-27 15:00:00|88.41|87.11|88.37|87.07|88.42|87.12|88.32|87.02|37
1685199900000|2023-05-27 15:05:00|88.38|87.08|88.44|87.14|88.44|87.14|88.34|87.04|51
1685200200000|2023-05-27 15:10:00|88.43|87.13|88.42|87.12|88.46|87.16|88.4|87.1|36
1685200500000|2023-05-27 15:15:00|88.41|87.11|88.46|87.16|88.52|87.22|88.41|87.11|33
1685200800000|2023-05-27 15:20:00|88.47|87.17|88.51|87.21|88.53|87.23|88.46|87.16|61
1685201100000|2023-05-27 15:25:00|88.5|87.2|88.43|87.13|88.51|87.21|88.42|87.12|36
1685201400000|2023-05-27 15:30:00|88.44|87.14|88.49|87.19|88.5|87.2|88.44|87.14|24
1685201700000|2023-05-27 15:35:00|88.5|87.2|88.44|87.14|88.5|87.2|88.43|87.13|38
1685202000000|2023-05-27 15:40:00|88.45|87.15|88.45|87.15|88.47|87.17|88.44|87.14|55
1685202300000|2023-05-27 15:45:00|88.47|87.17|88.5|87.2|88.5|87.2|88.44|87.14|27
1685202600000|2023-05-27 15:50:00|88.49|87.19|88.5|87.2|88.5|87.2|88.49|87.19|16
1685202900000|2023-05-27 15:55:00|88.49|87.19|88.5|87.2|88.51|87.21|88.49|87.19|12
1685203200000|2023-05-27 16:00:00|88.51|87.21|88.5|87.2|88.53|87.23|88.47|87.17|56
1685203500000|2023-05-27 16:05:00|88.52|87.22|88.56|87.26|88.57|87.27|88.51|87.21|62
1685203800000|2023-05-27 16:10:00|88.58|87.28|88.58|87.28|88.64|87.34|88.56|87.26|40
1685204100000|2023-05-27 16:15:00|88.56|87.26|88.51|87.21|88.56|87.26|88.5|87.2|27
1685204400000|2023-05-27 16:20:00|88.5|87.2|88.38|87.08|88.51|87.21|88.36|87.06|66
1685204700000|2023-05-27 16:25:00|88.37|87.07|88.42|87.12|88.44|87.14|88.37|87.07|44
1685205000000|2023-05-27 16:30:00|88.43|87.13|88.26|86.96|88.45|87.15|88.25|86.95|46
1685205300000|2023-05-27 16:35:00|88.24|86.94|88.25|86.95|88.28|86.98|88.21|86.91|54
1685205600000|2023-05-27 16:40:00|88.24|86.94|88.14|86.84|88.24|86.94|88.06|86.76|135
1685205900000|2023-05-27 16:45:00|88.15|86.85|88.28|86.98|88.31|87.01|88.15|86.85|58
1685206200000|2023-05-27 16:50:00|88.29|86.99|88.33|87.03|88.34|87.04|88.23|86.93|50
1685206500000|2023-05-27 16:55:00|88.34|87.04|88.34|87.04|88.37|87.07|88.32|87.02|44
1685206800000|2023-05-27 17:00:00|88.33|87.03|88.34|87.04|88.35|87.05|88.3|87|127
1685207100000|2023-05-27 17:05:00|88.33|87.03|88.35|87.05|88.36|87.06|88.31|87.01|39
1685207400000|2023-05-27 17:10:00|88.34|87.04|88.33|87.03|88.35|87.05|88.32|87.02|14
1685207700000|2023-05-27 17:15:00|88.33|87.03|88.36|87.06|88.36|87.06|88.33|87.03|12
1685208000000|2023-05-27 17:20:00|88.35|87.05|88.29|86.99|88.35|87.05|88.28|86.98|35
1685208300000|2023-05-27 17:25:00|88.28|86.98|88.25|86.95|88.29|86.99|88.21|86.91|44
1685208600000|2023-05-27 17:30:00|88.24|86.94|88.38|87.08|88.38|87.08|88.23|86.93|50
1685208900000|2023-05-27 17:35:00|88.37|87.07|88.54|87.24|88.54|87.24|88.35|87.05|58
1685209200000|2023-05-27 17:40:00|88.55|87.25|88.55|87.25|88.57|87.27|88.53|87.23|53
1685209500000|2023-05-27 17:45:00|88.56|87.26|88.66|87.36|88.72|87.42|88.53|87.23|87
1685209800000|2023-05-27 17:50:00|88.65|87.35|88.67|87.37|88.67|87.37|88.54|87.24|81
1685210100000|2023-05-27 17:55:00|88.66|87.36|88.7|87.4|88.72|87.42|88.64|87.34|128
1685210400000|2023-05-27 18:00:00|88.71|87.41|88.73|87.43|88.76|87.46|88.69|87.39|53
1685210700000|2023-05-27 18:05:00|88.72|87.42|88.72|87.42|88.73|87.43|88.65|87.35|47
1685211000000|2023-05-27 18:10:00|88.71|87.41|88.67|87.37|88.71|87.41|88.62|87.32|32
1685211300000|2023-05-27 18:15:00|88.68|87.38|88.79|87.49|88.79|87.49|88.68|87.38|61
1685211600000|2023-05-27 18:20:00|88.78|87.48|88.76|87.46|88.79|87.49|88.75|87.45|51
1685211900000|2023-05-27 18:25:00|88.77|87.47|88.65|87.35|88.77|87.47|88.59|87.29|40
1685212200000|2023-05-27 18:30:00|88.64|87.34|88.83|87.53|88.9|87.6|88.63|87.33|112
1685212500000|2023-05-27 18:35:00|88.82|87.52|88.85|87.55|88.91|87.61|88.82|87.52|91
1685212800000|2023-05-27 18:40:00|88.86|87.56|88.81|87.51|88.87|87.57|88.77|87.47|56
1685213100000|2023-05-27 18:45:00|88.82|87.52|88.8|87.5|88.86|87.56|88.79|87.49|45
1685213400000|2023-05-27 18:50:00|88.79|87.49|88.73|87.43|88.8|87.5|88.62|87.32|74
1685213700000|2023-05-27 18:55:00|88.72|87.42|88.68|87.38|88.73|87.43|88.6|87.3|78
1685214000000|2023-05-27 19:00:00|88.69|87.39|88.82|87.52|88.82|87.52|88.69|87.39|79
1685214300000|2023-05-27 19:05:00|88.81|87.51|88.77|87.47|88.82|87.52|88.77|87.47|35
1685214600000|2023-05-27 19:10:00|88.78|87.48|88.84|87.54|88.85|87.55|88.78|87.48|31
1685214900000|2023-05-27 19:15:00|88.83|87.53|88.85|87.55|88.86|87.56|88.82|87.52|17
1685215200000|2023-05-27 19:20:00|88.86|87.56|88.9|87.6|88.91|87.61|88.84|87.54|48
1685215500000|2023-05-27 19:25:00|88.89|87.59|89.04|87.74|89.05|87.75|88.88|87.58|62
1685215800000|2023-05-27 19:30:00|89.03|87.73|88.86|87.56|89.03|87.73|88.86|87.56|52
1685216100000|2023-05-27 19:35:00|88.87|87.57|88.92|87.62|88.92|87.62|88.85|87.55|26
1685216400000|2023-05-27 19:40:00|88.93|87.63|88.92|87.62|89.04|87.74|88.91|87.61|68
1685216700000|2023-05-27 19:45:00|88.93|87.63|88.94|87.64|88.98|87.68|88.9|87.6|56
1685217000000|2023-05-27 19:50:00|88.95|87.65|88.93|87.63|89.08|87.78|88.93|87.63|60
1685217300000|2023-05-27 19:55:00|88.94|87.64|88.91|87.61|88.97|87.67|88.87|87.57|36
1685217600000|2023-05-27 20:00:00|88.92|87.62|89.02|87.72|89.02|87.72|88.92|87.62|23
1685217900000|2023-05-27 20:05:00|89.01|87.71|89.01|87.71|89.05|87.75|88.98|87.68|58
1685218200000|2023-05-27 20:10:00|89.02|87.72|89.07|87.77|89.09|87.79|89.01|87.71|60
1685218500000|2023-05-27 20:15:00|89.08|87.78|89.04|87.74|89.09|87.79|89.04|87.74|29
1685218800000|2023-05-27 20:20:00|89.05|87.75|89.07|87.77|89.09|87.79|88.99|87.69|51
1685219100000|2023-05-27 20:25:00|89.06|87.76|89.11|87.81|89.13|87.83|89.06|87.76|39
1685219400000|2023-05-27 20:30:00|89.12|87.82|89.18|87.88|89.19|87.89|89.11|87.81|56
1685219700000|2023-05-27 20:35:00|89.15|87.85|89.07|87.77|89.16|87.86|89.06|87.76|58
1685220000000|2023-05-27 20:40:00|89.08|87.78|89.18|87.88|89.18|87.88|89.07|87.77|37
1685220300000|2023-05-27 20:45:00|89.16|87.86|89.37|88.07|89.38|88.08|89.16|87.86|42
1685220600000|2023-05-27 20:50:00|89.36|88.06|89.31|88.01|89.45|88.15|89.3|88|70
1685220900000|2023-05-27 20:55:00|89.3|88|89.33|88.03|89.35|88.05|89.3|88|57
1685221200000|2023-05-27 21:00:00|89.34|88.04|89.37|88.07|89.49|88.19|89.34|88.04|80
1685221500000|2023-05-27 21:05:00|89.38|88.08|89.35|88.05|89.38|88.08|89.3|88|44
1685221800000|2023-05-27 21:10:00|89.36|88.06|89.38|88.08|89.38|88.08|89.27|87.97|47
1685222100000|2023-05-27 21:15:00|89.37|88.07|89.29|87.99|89.38|88.08|89.27|87.97|49
1685222400000|2023-05-27 21:20:00|89.28|87.98|89.29|87.99|89.31|88.01|89.28|87.98|40
1685222700000|2023-05-27 21:25:00|89.28|87.98|89.18|87.88|89.3|88|89.18|87.88|40
1685223000000|2023-05-27 21:30:00|89.16|87.86|89.16|87.86|89.18|87.88|89.15|87.85|20
1685223300000|2023-05-27 21:35:00|89.17|87.87|89.1|87.8|89.17|87.87|89.1|87.8|15
1685223600000|2023-05-27 21:40:00|89.09|87.79|89|87.7|89.12|87.82|88.97|87.67|66
1685223900000|2023-05-27 21:45:00|88.99|87.69|88.97|87.67|89.01|87.71|88.97|87.67|14
1685224200000|2023-05-27 21:50:00|88.98|87.68|89.1|87.8|89.1|87.8|88.97|87.67|47
1685224500000|2023-05-27 21:55:00|89.09|87.79|89.15|87.85|89.16|87.86|89.09|87.79|30
1685224800000|2023-05-27 22:00:00|89.14|87.84|89.11|87.81|89.15|87.85|89.09|87.79|39
1685225100000|2023-05-27 22:05:00|89.1|87.8|89.1|87.8|89.15|87.85|89.06|87.76|24
1685225400000|2023-05-27 22:10:00|89.11|87.81|89.12|87.82|89.13|87.83|89.02|87.72|58
1685225700000|2023-05-27 22:15:00|89.13|87.83|89.1|87.8|89.18|87.88|89.09|87.79|44
1685226000000|2023-05-27 22:20:00|89.11|87.81|89.14|87.84|89.17|87.87|89.11|87.81|50
1685226300000|2023-05-27 22:25:00|89.15|87.85|89.27|87.97|89.27|87.97|89.14|87.84|88
1685226600000|2023-05-27 22:30:00|89.28|87.98|89.34|88.04|89.37|88.07|89.26|87.96|63
1685226900000|2023-05-27 22:35:00|89.35|88.05|89.32|88.02|89.4|88.1|89.31|88.01|48
1685227200000|2023-05-27 22:40:00|89.33|88.03|89.42|88.12|89.46|88.16|89.31|88.01|73
1685227500000|2023-05-27 22:45:00|89.41|88.11|89.45|88.15|89.49|88.19|89.41|88.11|118
1685227800000|2023-05-27 22:50:00|89.46|88.16|89.32|88.02|89.48|88.18|89.31|88.01|85
1685228100000|2023-05-27 22:55:00|89.34|88.04|89.28|87.98|89.4|88.1|89.28|87.98|49
1685228400000|2023-05-27 23:00:00|89.29|87.99|89.34|88.04|89.35|88.05|89.29|87.99|48
1685228700000|2023-05-27 23:05:00|89.35|88.05|89.44|88.14|89.45|88.15|89.34|88.04|64
1685229000000|2023-05-27 23:10:00|89.45|88.15|89.37|88.07|89.47|88.17|89.37|88.07|58
1685229300000|2023-05-27 23:15:00|89.36|88.06|89.37|88.07|89.38|88.08|89.35|88.05|28
1685229600000|2023-05-27 23:20:00|89.38|88.08|89.39|88.09|89.44|88.14|89.36|88.06|57
1685229900000|2023-05-27 23:25:00|89.4|88.1|89.22|87.92|89.4|88.1|89.22|87.92|63
1685230200000|2023-05-27 23:30:00|89.23|87.93|89.28|87.98|89.31|88.01|89.22|87.92|46
1685230500000|2023-05-27 23:35:00|89.29|87.99|89.33|88.03|89.34|88.04|89.28|87.98|44
1685230800000|2023-05-27 23:40:00|89.34|88.04|89.22|87.92|89.42|88.12|89.22|87.92|88
1685231100000|2023-05-27 23:45:00|89.23|87.93|89.24|87.94|89.26|87.96|89.21|87.91|47
1685231400000|2023-05-27 23:50:00|89.25|87.95|89.26|87.96|89.26|87.96|89.23|87.93|30
1685231700000|2023-05-27 23:55:00|89.27|87.97|89.25|87.95|89.29|87.99|89.25|87.95|21
1685232000000|2023-05-28 00:00:00|89.24|87.94|89.13|87.83|89.32|88.02|89.1|87.8|78
1685232300000|2023-05-28 00:05:00|89.1|87.8|89.11|87.81|89.13|87.83|89.03|87.73|46
1685232600000|2023-05-28 00:10:00|89.1|87.8|89.11|87.81|89.18|87.88|89.09|87.79|46
1685232900000|2023-05-28 00:15:00|89.1|87.8|88.99|87.69|89.1|87.8|88.86|87.56|88
1685233200000|2023-05-28 00:20:00|88.98|87.68|89.04|87.74|89.09|87.79|88.96|87.66|47
1685233500000|2023-05-28 00:25:00|89.03|87.73|88.92|87.62|89.04|87.74|88.91|87.61|46
1685233800000|2023-05-28 00:30:00|88.93|87.63|89.02|87.72|89.03|87.73|88.9|87.6|39
1685234100000|2023-05-28 00:35:00|89.03|87.73|89.13|87.83|89.13|87.83|89.03|87.73|28
1685234400000|2023-05-28 00:40:00|89.14|87.84|89.69|88.39|89.97|88.67|89.14|87.84|347
1685234700000|2023-05-28 00:45:00|89.68|88.38|89.68|88.38|89.78|88.48|89.54|88.24|169
1685235000000|2023-05-28 00:50:00|89.67|88.37|89.82|88.52|89.89|88.59|89.6|88.3|154
1685235300000|2023-05-28 00:55:00|89.81|88.51|90.02|88.72|90.16|88.86|89.78|88.48|251
1685235600000|2023-05-28 01:00:00|90.03|88.73|90.59|89.29|90.61|89.31|90.02|88.72|310
1685235900000|2023-05-28 01:05:00|90.61|89.31|90.41|89.11|90.62|89.32|90.33|89.03|235
1685236200000|2023-05-28 01:10:00|90.42|89.12|90.55|89.25|90.58|89.28|90.36|89.06|215
1685236500000|2023-05-28 01:15:00|90.56|89.26|90.49|89.19|90.63|89.33|90.43|89.13|181
1685236800000|2023-05-28 01:20:00|90.48|89.18|90.47|89.17|90.6|89.3|90.46|89.16|133
1685237100000|2023-05-28 01:25:00|90.48|89.18|90.65|89.35|90.66|89.36|90.39|89.09|127
1685237400000|2023-05-28 01:30:00|90.66|89.36|90.48|89.18|90.66|89.36|90.48|89.18|68
1685237700000|2023-05-28 01:35:00|90.47|89.17|90.37|89.07|90.48|89.18|90.37|89.07|124
1685238000000|2023-05-28 01:40:00|90.36|89.06|90.54|89.24|90.57|89.27|90.36|89.06|77
1685238300000|2023-05-28 01:45:00|90.55|89.25|90.39|89.09|90.55|89.25|90.39|89.09|76
1685238600000|2023-05-28 01:50:00|90.38|89.08|90.37|89.07|90.44|89.14|90.36|89.06|64
1685238900000|2023-05-28 01:55:00|90.38|89.08|90.46|89.16|90.48|89.18|90.38|89.08|72
1685239200000|2023-05-28 02:00:00|90.47|89.17|90.49|89.19|90.55|89.25|90.45|89.15|116
1685239500000|2023-05-28 02:05:00|90.5|89.2|90.52|89.22|90.61|89.31|90.5|89.2|73
1685239800000|2023-05-28 02:10:00|90.54|89.24|90.52|89.22|90.56|89.26|90.49|89.19|39
1685240100000|2023-05-28 02:15:00|90.51|89.21|90.43|89.13|90.52|89.22|90.43|89.13|43
1685240400000|2023-05-28 02:20:00|90.42|89.12|90.39|89.09|90.42|89.12|90.38|89.08|40
1685240700000|2023-05-28 02:25:00|90.4|89.1|90.37|89.07|90.43|89.13|90.35|89.05|43
1685241000000|2023-05-28 02:30:00|90.38|89.08|90.34|89.04|90.4|89.1|90.34|89.04|55
1685241300000|2023-05-28 02:35:00|90.33|89.03|90.17|88.87|90.33|89.03|90.16|88.86|52
1685241600000|2023-05-28 02:40:00|90.16|88.86|90.19|88.89|90.22|88.92|90.12|88.82|119
1685241900000|2023-05-28 02:45:00|90.2|88.9|90.11|88.81|90.25|88.95|90.1|88.8|88
1685242200000|2023-05-28 02:50:00|90.1|88.8|90.21|88.91|90.23|88.93|90.09|88.79|48
1685242500000|2023-05-28 02:55:00|90.2|88.9|90.26|88.96|90.32|89.02|90.2|88.9|41
1685242800000|2023-05-28 03:00:00|90.27|88.97|90.43|89.13|90.46|89.16|90.27|88.97|68
1685243100000|2023-05-28 03:05:00|90.44|89.14|90.41|89.11|90.48|89.18|90.39|89.09|61
1685243400000|2023-05-28 03:10:00|90.42|89.12|90.44|89.14|90.47|89.17|90.41|89.11|68
1685243700000|2023-05-28 03:15:00|90.45|89.15|90.44|89.14|90.49|89.19|90.43|89.13|29
1685244000000|2023-05-28 03:20:00|90.43|89.13|90.47|89.17|90.52|89.22|90.39|89.09|69
1685244300000|2023-05-28 03:25:00|90.48|89.18|90.38|89.08|90.48|89.18|90.38|89.08|53
1685244600000|2023-05-28 03:30:00|90.39|89.09|90.41|89.11|90.45|89.15|90.34|89.04|49
1685244900000|2023-05-28 03:35:00|90.42|89.12|90.53|89.23|90.58|89.28|90.38|89.08|136
1685245200000|2023-05-28 03:40:00|90.54|89.24|90.59|89.29|90.61|89.31|90.52|89.22|81
1685245500000|2023-05-28 03:45:00|90.6|89.3|90.69|89.39|90.88|89.58|90.6|89.3|97
1685245800000|2023-05-28 03:50:00|90.68|89.38|90.62|89.32|90.8|89.5|90.62|89.32|134
1685246100000|2023-05-28 03:55:00|90.63|89.33|90.53|89.23|90.78|89.48|90.53|89.23|140
1685246400000|2023-05-28 04:00:00|90.54|89.24|90.75|89.45|90.78|89.48|90.54|89.24|170
1685246700000|2023-05-28 04:05:00|90.74|89.44|90.86|89.56|91.07|89.77|90.74|89.44|195
1685247000000|2023-05-28 04:10:00|90.87|89.57|90.75|89.45|90.88|89.58|90.72|89.42|84
1685247300000|2023-05-28 04:15:00|90.76|89.46|90.89|89.59|90.99|89.69|90.76|89.46|109
1685247600000|2023-05-28 04:20:00|90.88|89.58|90.82|89.52|90.92|89.62|90.82|89.52|120
1685247900000|2023-05-28 04:25:00|90.81|89.51|90.68|89.38|90.81|89.51|90.68|89.38|110
1685248200000|2023-05-28 04:30:00|90.69|89.39|90.54|89.24|90.7|89.4|90.52|89.22|69
1685248500000|2023-05-28 04:35:00|90.55|89.25|90.6|89.3|90.64|89.34|90.54|89.24|47
1685248800000|2023-05-28 04:40:00|90.61|89.31|90.52|89.22|90.63|89.33|90.52|89.22|50
1685249100000|2023-05-28 04:45:00|90.53|89.23|90.47|89.17|90.56|89.26|90.47|89.17|37
1685249400000|2023-05-28 04:50:00|90.48|89.18|90.43|89.13|90.51|89.21|90.42|89.12|54
1685249700000|2023-05-28 04:55:00|90.42|89.12|90.41|89.11|90.46|89.16|90.35|89.05|71
1685250000000|2023-05-28 05:00:00|90.42|89.12|90.33|89.03|90.48|89.18|90.31|89.01|59
1685250300000|2023-05-28 05:05:00|90.32|89.02|90.29|88.99|90.37|89.07|90.27|88.97|62
1685250600000|2023-05-28 05:10:00|90.3|89|90.31|89.01|90.38|89.08|90.3|89|90
1685250900000|2023-05-28 05:15:00|90.32|89.02|90.33|89.03|90.34|89.04|90.31|89.01|26
1685251200000|2023-05-28 05:20:00|90.34|89.04|90.33|89.03|90.37|89.07|90.31|89.01|49
1685251500000|2023-05-28 05:25:00|90.34|89.04|90.35|89.05|90.37|89.07|90.33|89.03|38
1685251800000|2023-05-28 05:30:00|90.36|89.06|90.35|89.05|90.41|89.11|90.32|89.02|48
1685252100000|2023-05-28 05:35:00|90.36|89.06|90.34|89.04|90.37|89.07|90.32|89.02|33
1685252400000|2023-05-28 05:40:00|90.33|89.03|90.16|88.86|90.34|89.04|90.15|88.85|71
1685252700000|2023-05-28 05:45:00|90.17|88.87|90.3|89|90.36|89.06|90.16|88.86|115
1685253000000|2023-05-28 05:50:00|90.32|89.02|90.63|89.33|90.64|89.34|90.3|89|128
1685253300000|2023-05-28 05:55:00|90.64|89.34|90.54|89.24|90.64|89.34|90.51|89.21|114
1685253600000|2023-05-28 06:00:00|90.55|89.25|90.54|89.24|90.61|89.31|90.52|89.22|83
1685253900000|2023-05-28 06:05:00|90.55|89.25|90.47|89.17|90.55|89.25|90.47|89.17|58
1685254200000|2023-05-28 06:10:00|90.48|89.18|90.56|89.26|90.56|89.26|90.48|89.18|55
1685254500000|2023-05-28 06:15:00|90.57|89.27|90.42|89.12|90.63|89.33|90.42|89.12|65
1685254800000|2023-05-28 06:20:00|90.41|89.11|90.42|89.12|90.43|89.13|90.37|89.07|42
1685255100000|2023-05-28 06:25:00|90.43|89.13|90.44|89.14|90.45|89.15|90.41|89.11|49
1685255400000|2023-05-28 06:30:00|90.45|89.15|90.45|89.15|90.45|89.15|90.42|89.12|43
1685255700000|2023-05-28 06:35:00|90.44|89.14|90.39|89.09|90.45|89.15|90.39|89.09|42
1685256000000|2023-05-28 06:40:00|90.4|89.1|90.35|89.05|90.41|89.11|90.31|89.01|55
1685256300000|2023-05-28 06:45:00|90.34|89.04|90.29|88.99|90.36|89.06|90.21|88.91|76
1685256600000|2023-05-28 06:50:00|90.28|88.98|90.23|88.93|90.28|88.98|90.21|88.91|62
1685256900000|2023-05-28 06:55:00|90.24|88.94|90.25|88.95|90.25|88.95|90.17|88.87|68
1685257200000|2023-05-28 07:00:00|90.26|88.96|90.44|89.14|90.44|89.14|90.26|88.96|61
1685257500000|2023-05-28 07:05:00|90.45|89.15|90.34|89.04|90.47|89.17|90.32|89.02|31
1685257800000|2023-05-28 07:10:00|90.33|89.03|90.25|88.95|90.36|89.06|90.24|88.94|53
1685258100000|2023-05-28 07:15:00|90.24|88.94|90.22|88.92|90.28|88.98|90.22|88.92|43
1685258400000|2023-05-28 07:20:00|90.23|88.93|90.2|88.9|90.24|88.94|90.18|88.88|24
1685258700000|2023-05-28 07:25:00|90.19|88.89|90.23|88.93|90.27|88.97|90.19|88.89|73
1685259000000|2023-05-28 07:30:00|90.25|88.95|90.34|89.04|90.34|89.04|90.25|88.95|35
1685259300000|2023-05-28 07:35:00|90.35|89.05|90.34|89.04|90.38|89.08|90.28|88.98|63
1685259600000|2023-05-28 07:40:00|90.33|89.03|90.3|89|90.34|89.04|90.29|88.99|27
1685259900000|2023-05-28 07:45:00|90.31|89.01|90.31|89.01|90.38|89.08|90.31|89.01|43
1685260200000|2023-05-28 07:50:00|90.3|89|90.31|89.01|90.33|89.03|90.28|88.98|38
1685260500000|2023-05-28 07:55:00|90.32|89.02|90.27|88.97|90.36|89.06|90.27|88.97|47
1685260800000|2023-05-28 08:00:00|90.26|88.96|90.13|88.83|90.3|89|90.13|88.83|76
1685261100000|2023-05-28 08:05:00|90.14|88.84|90.23|88.93|90.25|88.95|90.08|88.78|82
1685261400000|2023-05-28 08:10:00|90.22|88.92|90.26|88.96|90.27|88.97|90.22|88.92|39
1685261700000|2023-05-28 08:15:00|90.25|88.95|90.11|88.81|90.29|88.99|90.11|88.81|32
1685262000000|2023-05-28 08:20:00|90.12|88.82|89.67|88.37|90.14|88.84|89.4|88.1|320
1685262300000|2023-05-28 08:25:00|89.66|88.36|89.69|88.39|89.75|88.45|89.62|88.32|107
1685262600000|2023-05-28 08:30:00|89.68|88.38|89.72|88.42|89.77|88.47|89.61|88.31|97
1685262900000|2023-05-28 08:35:00|89.71|88.41|89.95|88.65|89.97|88.67|89.71|88.41|73
1685263200000|2023-05-28 08:40:00|89.94|88.64|89.85|88.55|90.09|88.79|89.82|88.52|100
1685263500000|2023-05-28 08:45:00|89.84|88.54|89.95|88.65|89.99|88.69|89.84|88.54|78
1685263800000|2023-05-28 08:50:00|89.94|88.64|89.99|88.69|90|88.7|89.91|88.61|72
1685264100000|2023-05-28 08:55:00|90|88.7|90.18|88.88|90.5|89.2|89.93|88.63|266
1685264400000|2023-05-28 09:00:00|90.19|88.89|90.16|88.86|90.26|88.96|90.11|88.81|70
1685264700000|2023-05-28 09:05:00|90.15|88.85|90.13|88.83|90.15|88.85|90.1|88.8|41
1685265000000|2023-05-28 09:10:00|90.14|88.84|90.12|88.82|90.17|88.87|90.07|88.77|64
1685265300000|2023-05-28 09:15:00|90.11|88.81|90.03|88.73|90.11|88.81|90.02|88.72|63
1685265600000|2023-05-28 09:20:00|90.02|88.72|90.06|88.76|90.16|88.86|90.02|88.72|69
1685265900000|2023-05-28 09:25:00|90.07|88.77|90.18|88.88|90.19|88.89|90.03|88.73|47
1685266200000|2023-05-28 09:30:00|90.16|88.86|90.12|88.82|90.18|88.88|90.06|88.76|79
1685266500000|2023-05-28 09:35:00|90.13|88.83|90.28|88.98|90.29|88.99|90.13|88.83|85
1685266800000|2023-05-28 09:40:00|90.29|88.99|90.17|88.87|90.31|89.01|90.13|88.83|74
1685267100000|2023-05-28 09:45:00|90.16|88.86|90.22|88.92|90.22|88.92|90.15|88.85|53
1685267400000|2023-05-28 09:50:00|90.21|88.91|90.16|88.86|90.29|88.99|90.14|88.84|62
1685267700000|2023-05-28 09:55:00|90.17|88.87|90.22|88.92|90.24|88.94|90.17|88.87|45
1685268000000|2023-05-28 10:00:00|90.23|88.93|90.22|88.92|90.27|88.97|90.22|88.92|44
1685268300000|2023-05-28 10:05:00|90.21|88.91|90.2|88.9|90.27|88.97|90.19|88.89|44
1685268600000|2023-05-28 10:10:00|90.19|88.89|90.16|88.86|90.24|88.94|90.15|88.85|51
1685268900000|2023-05-28 10:15:00|90.17|88.87|90.12|88.82|90.21|88.91|90.12|88.82|66
1685269200000|2023-05-28 10:20:00|90.11|88.81|90.09|88.79|90.13|88.83|90.07|88.77|33
1685269500000|2023-05-28 10:25:00|90.08|88.78|90.05|88.75|90.08|88.78|90.04|88.74|29
1685269800000|2023-05-28 10:30:00|90.04|88.74|90.08|88.78|90.22|88.92|90.04|88.74|80
1685270100000|2023-05-28 10:35:00|90.07|88.77|90.1|88.8|90.1|88.8|90.04|88.74|23
1685270400000|2023-05-28 10:40:00|90.11|88.81|90.24|88.94|90.24|88.94|90.09|88.79|64
1685270700000|2023-05-28 10:45:00|90.23|88.93|90.29|88.99|90.3|89|90.18|88.88|64
1685271000000|2023-05-28 10:50:00|90.3|89|90.38|89.08|90.39|89.09|90.25|88.95|82
1685271300000|2023-05-28 10:55:00|90.36|89.06|90.39|89.09|90.45|89.15|90.32|89.02|84
1685271600000|2023-05-28 11:00:00|90.38|89.08|90.38|89.08|90.48|89.18|90.38|89.08|82
1685271900000|2023-05-28 11:05:00|90.37|89.07|90.42|89.12|90.42|89.12|90.37|89.07|52
1685272200000|2023-05-28 11:10:00|90.43|89.13|90.44|89.14|90.46|89.16|90.39|89.09|38
1685272500000|2023-05-28 11:15:00|90.43|89.13|90.36|89.06|90.6|89.3|90.36|89.06|158
1685272800000|2023-05-28 11:20:00|90.35|89.05|90.15|88.85|90.39|89.09|90.14|88.84|96
1685273100000|2023-05-28 11:25:00|90.14|88.84|90.15|88.85|90.15|88.85|90.07|88.77|100
1685273400000|2023-05-28 11:30:00|90.16|88.86|90.02|88.72|90.16|88.86|89.97|88.67|71
1685273700000|2023-05-28 11:35:00|90.01|88.71|90.04|88.74|90.07|88.77|90|88.7|64
1685274000000|2023-05-28 11:40:00|90.05|88.75|90.09|88.79|90.14|88.84|90|88.7|70
1685274300000|2023-05-28 11:45:00|90.1|88.8|90.01|88.71|90.1|88.8|89.99|88.69|48
1685274600000|2023-05-28 11:50:00|90|88.7|90.04|88.74|90.05|88.75|90|88.7|31
1685274900000|2023-05-28 11:55:00|90.03|88.73|90.02|88.72|90.04|88.74|89.97|88.67|40
1685275200000|2023-05-28 12:00:00|90.03|88.73|89.99|88.69|90.08|88.78|89.96|88.66|62
1685275500000|2023-05-28 12:05:00|89.98|88.68|90.02|88.72|90.04|88.74|89.98|88.68|39
1685275800000|2023-05-28 12:10:00|90.03|88.73|90.03|88.73|90.07|88.77|90.01|88.71|43
1685276100000|2023-05-28 12:15:00|90.01|88.71|90.09|88.79|90.09|88.79|90.01|88.71|54
1685276400000|2023-05-28 12:20:00|90.11|88.81|90|88.7|90.15|88.85|89.97|88.67|84
1685276700000|2023-05-28 12:25:00|90.01|88.71|89.9|88.6|90.01|88.71|89.89|88.59|72
1685277000000|2023-05-28 12:30:00|89.89|88.59|89.68|88.38|89.9|88.6|89.68|88.38|113
1685277300000|2023-05-28 12:35:00|89.69|88.39|89.79|88.49|89.81|88.51|89.67|88.37|124
1685277600000|2023-05-28 12:40:00|89.8|88.5|89.87|88.57|89.88|88.58|89.79|88.49|56
1685277900000|2023-05-28 12:45:00|89.88|88.58|89.74|88.44|89.89|88.59|89.73|88.43|42
1685278200000|2023-05-28 12:50:00|89.73|88.43|89.74|88.44|89.76|88.46|89.72|88.42|26
1685278500000|2023-05-28 12:55:00|89.75|88.45|89.73|88.43|89.75|88.45|89.68|88.38|45
1685278800000|2023-05-28 13:00:00|89.72|88.42|89.69|88.39|89.73|88.43|89.69|88.39|40
1685279100000|2023-05-28 13:05:00|89.67|88.37|89.63|88.33|89.68|88.38|89.62|88.32|35
1685279400000|2023-05-28 13:10:00|89.65|88.35|89.73|88.43|89.73|88.43|89.65|88.35|46
1685279700000|2023-05-28 13:15:00|89.72|88.42|89.83|88.53|89.83|88.53|89.72|88.42|24
1685280000000|2023-05-28 13:20:00|89.82|88.52|89.94|88.64|89.95|88.65|89.75|88.45|55
1685280300000|2023-05-28 13:25:00|89.93|88.63|89.9|88.6|89.98|88.68|89.89|88.59|58
1685280600000|2023-05-28 13:30:00|89.92|88.62|89.92|88.62|89.96|88.66|89.91|88.61|45
1685280900000|2023-05-28 13:35:00|89.93|88.63|90|88.7|90.01|88.71|89.93|88.63|35
1685281200000|2023-05-28 13:40:00|90.02|88.72|89.91|88.61|90.02|88.72|89.9|88.6|28
1685281500000|2023-05-28 13:45:00|89.9|88.6|89.89|88.59|89.92|88.62|89.88|88.58|28
1685281800000|2023-05-28 13:50:00|89.9|88.6|89.98|88.68|90.01|88.71|89.9|88.6|36
1685282100000|2023-05-28 13:55:00|89.99|88.69|90.02|88.72|90.04|88.74|89.96|88.66|38
1685282400000|2023-05-28 14:00:00|90.01|88.71|89.89|88.59|90.01|88.71|89.89|88.59|36
1685282700000|2023-05-28 14:05:00|89.9|88.6|89.93|88.63|89.94|88.64|89.88|88.58|27
1685283000000|2023-05-28 14:10:00|89.95|88.65|90.05|88.75|90.05|88.75|89.94|88.64|69
1685283300000|2023-05-28 14:15:00|90.06|88.76|90.07|88.77|90.13|88.83|90|88.7|52
1685283600000|2023-05-28 14:20:00|90.06|88.76|89.94|88.64|90.06|88.76|89.94|88.64|60
1685283900000|2023-05-28 14:25:00|89.96|88.66|89.92|88.62|89.97|88.67|89.92|88.62|26
1685284200000|2023-05-28 14:30:00|89.91|88.61|89.97|88.67|90.02|88.72|89.91|88.61|46
1685284500000|2023-05-28 14:35:00|89.98|88.68|90.01|88.71|90.02|88.72|89.95|88.65|58
1685284800000|2023-05-28 14:40:00|90|88.7|90.05|88.75|90.05|88.75|90|88.7|11
1685285100000|2023-05-28 14:45:00|90.04|88.74|90.01|88.71|90.1|88.8|90|88.7|25
1685285400000|2023-05-28 14:50:00|90|88.7|89.92|88.62|90.01|88.71|89.9|88.6|47
1685285700000|2023-05-28 14:55:00|89.93|88.63|89.92|88.62|89.94|88.64|89.91|88.61|10
1685286000000|2023-05-28 15:00:00|89.91|88.61|89.79|88.49|89.92|88.62|89.79|88.49|59
1685286300000|2023-05-28 15:05:00|89.8|88.5|89.9|88.6|89.91|88.61|89.78|88.48|56
1685286600000|2023-05-28 15:10:00|89.89|88.59|89.9|88.6|89.93|88.63|89.89|88.59|32
1685286900000|2023-05-28 15:15:00|89.89|88.59|90|88.7|90|88.7|89.85|88.55|51
1685287200000|2023-05-28 15:20:00|90.01|88.71|89.96|88.66|90.01|88.71|89.92|88.62|41
1685287500000|2023-05-28 15:25:00|89.94|88.64|89.96|88.66|89.96|88.66|89.93|88.63|35
1685287800000|2023-05-28 15:30:00|89.97|88.67|89.99|88.69|90.02|88.72|89.97|88.67|25
1685288100000|2023-05-28 15:35:00|89.98|88.68|89.94|88.64|90.01|88.71|89.93|88.63|37
1685288400000|2023-05-28 15:40:00|89.95|88.65|89.86|88.56|89.95|88.65|89.84|88.54|67
1685288700000|2023-05-28 15:45:00|89.87|88.57|89.87|88.57|89.93|88.63|89.85|88.55|40
1685289000000|2023-05-28 15:50:00|89.89|88.59|89.99|88.69|90|88.7|89.88|88.58|52
1685289300000|2023-05-28 15:55:00|89.98|88.68|90.01|88.71|90.02|88.72|89.93|88.63|52
1685289600000|2023-05-28 16:00:00|90|88.7|90.05|88.75|90.07|88.77|89.98|88.68|44
1685289900000|2023-05-28 16:05:00|90.06|88.76|90.06|88.76|90.06|88.76|90.01|88.71|31
1685290200000|2023-05-28 16:10:00|90.05|88.75|90.01|88.71|90.07|88.77|90|88.7|79
1685290500000|2023-05-28 16:15:00|90|88.7|89.83|88.53|90.09|88.79|89.81|88.51|105
1685290800000|2023-05-28 16:20:00|89.82|88.52|89.84|88.54|89.84|88.54|89.73|88.43|99
1685291100000|2023-05-28 16:25:00|89.85|88.55|90|88.7|90|88.7|89.85|88.55|72
1685291400000|2023-05-28 16:30:00|89.99|88.69|89.92|88.62|89.99|88.69|89.9|88.6|33
1685291700000|2023-05-28 16:35:00|89.93|88.63|90|88.7|90|88.7|89.92|88.62|40
1685292000000|2023-05-28 16:40:00|89.99|88.69|89.96|88.66|90.02|88.72|89.94|88.64|49
1685292300000|2023-05-28 16:45:00|89.94|88.64|89.97|88.67|90|88.7|89.94|88.64|17
1685292600000|2023-05-28 16:50:00|89.96|88.66|90.01|88.71|90.04|88.74|89.96|88.66|34
1685292900000|2023-05-28 16:55:00|90|88.7|90.04|88.74|90.04|88.74|89.94|88.64|33
1685293200000|2023-05-28 17:00:00|90.05|88.75|90.03|88.73|90.09|88.79|90.01|88.71|49
1685293500000|2023-05-28 17:05:00|90.01|88.71|89.95|88.65|90.02|88.72|89.92|88.62|37
1685293800000|2023-05-28 17:10:00|89.96|88.66|89.98|88.68|90|88.7|89.93|88.63|47
1685294100000|2023-05-28 17:15:00|89.97|88.67|89.98|88.68|89.98|88.68|89.97|88.67|4
1685294400000|2023-05-28 17:20:00|89.97|88.67|89.98|88.68|89.98|88.68|89.96|88.66|10
1685294700000|2023-05-28 17:25:00|89.97|88.67|90.02|88.72|90.03|88.73|89.97|88.67|40
1685295000000|2023-05-28 17:30:00|90.01|88.71|90.08|88.78|90.09|88.79|89.98|88.68|64
1685295300000|2023-05-28 17:35:00|90.09|88.79|90.09|88.79|90.11|88.81|90.04|88.74|33
1685295600000|2023-05-28 17:40:00|90.08|88.78|90.19|88.89|90.29|88.99|90.08|88.78|99
1685295900000|2023-05-28 17:45:00|90.18|88.88|90.11|88.81|90.23|88.93|90.05|88.75|113
1685296200000|2023-05-28 17:50:00|90.1|88.8|89.99|88.69|90.11|88.81|89.97|88.67|82
1685296500000|2023-05-28 17:55:00|90|88.7|90.05|88.75|90.05|88.75|89.99|88.69|97
1685296800000|2023-05-28 18:00:00|90.04|88.74|89.91|88.61|90.04|88.74|89.9|88.6|80
1685297100000|2023-05-28 18:05:00|89.9|88.6|89.91|88.61|89.92|88.62|89.88|88.58|61
1685297400000|2023-05-28 18:10:00|89.9|88.6|90.14|88.84|90.15|88.85|89.9|88.6|61
1685297700000|2023-05-28 18:15:00|90.13|88.83|90.2|88.9|90.29|88.99|90.13|88.83|185
1685298000000|2023-05-28 18:20:00|90.21|88.91|90.64|89.34|90.7|89.4|90.2|88.9|293
1685298300000|2023-05-28 18:25:00|90.63|89.33|90.53|89.23|90.63|89.33|90.4|89.1|143
1685298600000|2023-05-28 18:30:00|90.54|89.24|90.48|89.18|90.56|89.26|90.35|89.05|134
1685298900000|2023-05-28 18:35:00|90.47|89.17|90.64|89.34|90.73|89.43|90.38|89.08|154
1685299200000|2023-05-28 18:40:00|90.63|89.33|90.72|89.42|90.73|89.43|90.56|89.26|114
1685299500000|2023-05-28 18:45:00|90.71|89.41|90.62|89.32|90.71|89.41|90.48|89.18|122
1685299800000|2023-05-28 18:50:00|90.63|89.33|90.77|89.47|90.84|89.54|90.61|89.31|131
1685300100000|2023-05-28 18:55:00|90.78|89.48|90.64|89.34|90.79|89.49|90.58|89.28|132
1685300400000|2023-05-28 19:00:00|90.63|89.33|90.65|89.35|90.68|89.38|90.63|89.33|107
1685300700000|2023-05-28 19:05:00|90.66|89.36|90.95|89.65|90.96|89.66|90.66|89.36|132
1685301000000|2023-05-28 19:10:00|90.94|89.64|91.18|89.88|91.2|89.9|90.86|89.56|131
1685301300000|2023-05-28 19:15:00|91.2|89.9|90.99|89.69|91.2|89.9|90.91|89.61|95
1685301600000|2023-05-28 19:20:00|91|89.7|90.99|89.69|91.03|89.73|90.97|89.67|47
1685301900000|2023-05-28 19:25:00|90.98|89.68|91.02|89.72|91.21|89.91|90.98|89.68|107
1685302200000|2023-05-28 19:30:00|91.01|89.71|90.89|89.59|91.02|89.72|90.88|89.58|93
1685302500000|2023-05-28 19:35:00|90.88|89.58|90.91|89.61|90.98|89.68|90.79|89.49|76
1685302800000|2023-05-28 19:40:00|90.9|89.6|91.26|88.96|91.41|89.61|90.9|88.93|74
1685303100000|2023-05-28 19:45:00|91.27|88.97|91.16|88.86|91.27|88.97|91.13|88.83|125
1685303400000|2023-05-28 19:50:00|91.15|88.85|91.15|88.85|91.23|88.93|91.05|88.75|135
1685303700000|2023-05-28 19:55:00|91.14|88.84|91.13|88.83|91.15|88.85|91.06|88.76|42
1685304000000|2023-05-28 20:00:00|91.14|88.84|91.29|88.99|91.29|88.99|91.12|88.82|98
1685304300000|2023-05-28 20:05:00|91.3|89|91.43|89.13|91.46|89.16|91.29|88.99|53
1685304600000|2023-05-28 20:10:00|91.44|89.14|91.43|89.13|91.55|89.25|91.38|89.08|56
1685304900000|2023-05-28 20:15:00|91.44|89.14|91.47|89.17|91.57|89.27|91.42|89.12|72
1685305200000|2023-05-28 20:20:00|91.48|89.18|91.45|89.15|91.48|89.18|91.39|89.09|47
1685305500000|2023-05-28 20:25:00|91.46|89.16|91.58|89.28|91.63|89.33|91.46|89.16|88
1685305800000|2023-05-28 20:30:00|91.59|89.29|91.52|89.22|91.69|89.39|91.5|89.2|61
1685306100000|2023-05-28 20:35:00|91.51|89.21|91.47|89.17|91.51|89.21|91.45|89.15|27
1685306400000|2023-05-28 20:40:00|91.46|89.16|91.63|89.33|91.64|89.34|91.46|89.16|32
1685306700000|2023-05-28 20:45:00|91.62|89.32|91.56|89.26|91.62|89.32|91.54|89.24|37
1685307000000|2023-05-28 20:50:00|91.57|89.27|91.59|89.29|91.6|89.3|91.55|89.25|60
1685307300000|2023-05-28 20:55:00|91.58|89.28|91.59|89.29|91.63|89.33|91.46|89.16|45
1685307600000|2023-05-28 21:00:00|91.6|89.3|91.53|89.23|91.62|89.32|91.53|89.23|48
1685307900000|2023-05-28 21:05:00|91.51|89.21|91.5|89.2|91.51|89.21|91.46|89.16|37
1685308200000|2023-05-28 21:10:00|91.51|89.21|91.44|89.14|91.52|89.22|91.39|89.09|41
1685308500000|2023-05-28 21:15:00|91.45|89.15|91.58|89.28|91.62|89.32|91.44|89.14|111
1685308800000|2023-05-28 21:20:00|91.6|89.3|91.68|89.38|91.69|89.39|91.59|89.29|100
1685309100000|2023-05-28 21:25:00|91.67|89.37|91.7|89.4|91.83|89.53|91.67|89.37|215
1685309400000|2023-05-28 21:30:00|91.71|89.41|91.69|89.39|91.71|89.41|91.67|89.37|93
1685309700000|2023-05-28 21:35:00|91.68|89.38|91.83|89.53|91.9|89.6|91.58|89.28|248
1685310000000|2023-05-28 21:40:00|91.82|89.52|91.92|89.62|92.05|89.75|91.81|89.51|219
1685310300000|2023-05-28 21:45:00|91.93|89.63|91.76|90.46|92.19|90.46|91.66|89.6|354
1685310600000|2023-05-28 21:50:00|91.78|90.48|91.77|90.47|91.87|90.57|91.71|90.41|266
1685310900000|2023-05-28 21:55:00|91.78|90.48|91.74|90.44|91.88|90.58|91.67|90.37|158
1685311200000|2023-05-28 22:00:00|91.75|90.45|92.5|91.2|92.65|91.35|91.75|90.45|545
1685311500000|2023-05-28 22:05:00|92.47|91.17|92.61|91.31|92.86|91.56|92.45|91.15|469
1685311800000|2023-05-28 22:10:00|92.63|91.33|92.64|91.34|92.97|91.67|92.57|91.27|463
1685312100000|2023-05-28 22:15:00|92.65|91.35|92.77|91.47|92.9|91.6|92.56|91.26|387
1685312400000|2023-05-28 22:20:00|92.76|91.46|92.61|91.31|92.9|91.6|92.59|91.29|295
1685312700000|2023-05-28 22:25:00|92.65|91.35|92.66|91.36|92.86|91.56|92.62|91.32|362
1685313000000|2023-05-28 22:30:00|92.65|91.35|92.58|91.28|92.86|91.56|92.55|91.25|305
1685313300000|2023-05-28 22:35:00|92.57|91.27|92.61|91.31|92.68|91.38|92.55|91.25|196
1685313600000|2023-05-28 22:40:00|92.62|91.32|92.54|91.24|92.66|91.36|92.52|91.22|147
1685313900000|2023-05-28 22:45:00|92.53|91.23|92.23|90.93|92.56|91.26|92.23|90.93|293
1685314200000|2023-05-28 22:50:00|92.26|90.96|92.29|90.99|92.4|91.1|92.22|90.92|311
1685314500000|2023-05-28 22:55:00|92.28|90.98|92.33|91.03|92.38|91.08|92.28|90.98|226
1685314800000|2023-05-28 23:00:00|92.32|91.02|92.5|91.2|92.54|91.24|92.32|91.02|261
1685315100000|2023-05-28 23:05:00|92.51|91.21|92.54|91.24|92.62|91.32|92.46|91.16|262
1685315400000|2023-05-28 23:10:00|92.53|91.23|92.58|91.28|92.65|91.35|92.53|91.23|216
1685315700000|2023-05-28 23:15:00|92.57|91.27|92.45|91.15|92.75|91.45|92.27|90.97|393
1685316000000|2023-05-28 23:20:00|92.46|91.16|92.3|91|92.6|91.3|92.28|90.98|202
1685316300000|2023-05-28 23:25:00|92.28|90.98|92.26|90.96|92.36|91.06|92.24|90.94|166
1685316600000|2023-05-28 23:30:00|92.27|90.97|92.26|90.96|92.31|91.01|92.15|90.85|189
1685316900000|2023-05-28 23:35:00|92.24|90.94|92.22|90.92|92.28|90.98|92.15|90.85|226
1685317200000|2023-05-28 23:40:00|92.23|90.93|92.15|90.85|92.26|90.96|92.12|90.82|176
1685317500000|2023-05-28 23:45:00|92.16|90.86|92.28|90.98|92.34|91.04|92.16|90.86|295
1685317800000|2023-05-28 23:50:00|92.26|90.96|92.21|90.91|92.26|90.96|92.11|90.81|148
1685318100000|2023-05-28 23:55:00|92.24|90.94|92.15|90.85|92.36|91.06|92.13|90.83|221
1685318400000|2023-05-29 00:00:00|92.16|90.86|92.22|90.92|92.31|91.01|92.16|90.86|292
1685318700000|2023-05-29 00:05:00|92.23|90.93|92.07|90.77|92.23|90.93|91.93|90.63|255
1685319000000|2023-05-29 00:10:00|92.08|90.78|92.26|90.96|92.34|91.04|92.07|90.77|263
1685319300000|2023-05-29 00:15:00|92.27|90.97|92.62|91.32|92.8|91.5|92.19|90.89|391
1685319600000|2023-05-29 00:20:00|92.61|91.31|92.79|91.49|92.87|91.57|92.54|91.24|492
1685319900000|2023-05-29 00:25:00|92.78|91.48|92.44|91.14|92.79|91.49|92.39|91.09|385
1685320200000|2023-05-29 00:30:00|92.42|91.12|92.26|90.96|92.6|91.3|92.26|90.96|300
1685320500000|2023-05-29 00:35:00|92.25|90.95|92.33|91.03|92.44|91.14|92.2|90.9|317
1685320800000|2023-05-29 00:40:00|92.34|91.04|92.34|91.04|92.48|91.18|92.28|90.98|247
1685321100000|2023-05-29 00:45:00|92.35|91.05|92.16|90.86|92.36|91.06|92.15|90.85|226
1685321400000|2023-05-29 00:50:00|92.17|90.87|92.19|90.89|92.34|91.04|92.14|90.84|186
1685321700000|2023-05-29 00:55:00|92.2|90.9|91.93|90.63|92.2|90.9|91.92|90.62|305
1685322000000|2023-05-29 01:00:00|91.95|90.65|91.92|90.62|92.05|90.75|91.88|90.58|393
1685322300000|2023-05-29 01:05:00|91.91|90.61|91.91|90.61|92.01|90.71|91.88|90.58|199
1685322600000|2023-05-29 01:10:00|91.92|90.62|92.03|90.73|92.04|90.74|91.89|90.59|154
1685322900000|2023-05-29 01:15:00|92.02|90.72|92.13|90.83|92.16|90.86|92.02|90.72|188
1685323200000|2023-05-29 01:20:00|92.12|90.82|91.99|90.69|92.12|90.82|91.91|90.61|152
1685323500000|2023-05-29 01:25:00|92|90.7|92.25|90.95|92.26|90.96|92|90.7|197
1685323800000|2023-05-29 01:30:00|92.27|90.97|91.95|90.65|92.32|91.02|91.94|90.64|212
1685324100000|2023-05-29 01:35:00|91.96|90.66|91.93|90.63|92.07|90.77|91.91|90.61|206
1685324400000|2023-05-29 01:40:00|91.95|90.65|91.94|90.64|92|90.7|91.91|90.61|132
1685324700000|2023-05-29 01:45:00|91.93|90.63|91.98|90.68|92.02|90.72|91.91|90.61|207
1685325000000|2023-05-29 01:50:00|91.99|90.69|92.01|90.71|92.1|90.8|91.98|90.68|181
1685325300000|2023-05-29 01:55:00|92|90.7|92.01|90.71|92.06|90.76|91.91|90.61|187
1685325600000|2023-05-29 02:00:00|92.02|90.72|92.01|90.71|92.17|90.87|92.01|90.71|156
1685325900000|2023-05-29 02:05:00|92.03|90.73|91.95|90.65|92.05|90.75|91.9|90.6|155
1685326200000|2023-05-29 02:10:00|91.96|90.66|91.99|90.69|92.01|90.71|91.94|90.64|86
1685326500000|2023-05-29 02:15:00|91.98|90.68|91.9|90.6|92|90.7|91.89|90.59|143
1685326800000|2023-05-29 02:20:00|91.92|90.62|91.84|90.54|91.92|90.62|91.83|90.53|138
1685327100000|2023-05-29 02:25:00|91.85|90.55|91.82|90.52|91.89|90.59|91.79|90.49|187
1685327400000|2023-05-29 02:30:00|91.83|90.53|91.96|90.66|91.97|90.67|91.82|90.52|155
1685327700000|2023-05-29 02:35:00|91.95|90.65|91.89|90.59|91.97|90.67|91.86|90.56|71
1685328000000|2023-05-29 02:40:00|91.9|90.6|91.55|90.25|91.97|90.67|91.55|90.25|282
1685328300000|2023-05-29 02:45:00|91.57|90.27|91.76|90.46|91.8|90.5|91.57|90.27|215
1685328600000|2023-05-29 02:50:00|91.74|90.44|91.7|90.4|91.8|90.5|91.7|90.4|203
1685328900000|2023-05-29 02:55:00|91.71|90.41|91.71|90.41|91.76|90.46|91.66|90.36|110
1685329200000|2023-05-29 03:00:00|91.73|90.43|91.8|90.5|91.83|90.53|91.73|90.43|135
1685329500000|2023-05-29 03:05:00|91.81|90.51|91.71|90.41|91.82|90.52|91.71|90.41|140
1685329800000|2023-05-29 03:10:00|91.72|90.42|91.65|90.35|91.72|90.42|91.58|90.28|165
1685330100000|2023-05-29 03:15:00|91.66|90.36|91.55|90.25|91.71|90.41|91.55|90.25|94
1685330400000|2023-05-29 03:20:00|91.56|90.26|91.41|90.11|91.6|90.3|91.35|90.05|256
1685330700000|2023-05-29 03:25:00|91.42|90.12|91.55|90.25|91.58|90.28|91.4|90.1|194
1685331000000|2023-05-29 03:30:00|91.56|90.26|91.54|90.24|91.61|90.31|91.44|90.14|147
1685331300000|2023-05-29 03:35:00|91.53|90.23|91.41|90.11|91.53|90.23|91.36|90.06|148
1685331600000|2023-05-29 03:40:00|91.42|90.12|91.55|90.25|91.55|90.25|91.38|90.08|108
1685331900000|2023-05-29 03:45:00|91.54|90.24|91.41|90.11|91.56|90.26|91.4|90.1|97
1685332200000|2023-05-29 03:50:00|91.42|90.12|91.26|89.96|91.45|90.15|91.25|89.95|177
1685332500000|2023-05-29 03:55:00|91.27|89.97|91.27|89.97|91.35|90.05|91.22|89.92|268
1685332800000|2023-05-29 04:00:00|91.26|89.96|91.34|90.04|91.35|90.05|91.24|89.94|183
1685333100000|2023-05-29 04:05:00|91.35|90.05|91.17|89.87|91.35|90.05|91.12|89.82|143
1685333400000|2023-05-29 04:10:00|91.18|89.88|91.15|89.85|91.23|89.93|91.09|89.79|220
1685333700000|2023-05-29 04:15:00|91.14|89.84|91.2|89.9|91.29|89.99|91.14|89.84|271
1685334000000|2023-05-29 04:20:00|91.21|89.91|91.08|89.78|91.24|89.94|91.06|89.76|273
1685334300000|2023-05-29 04:25:00|91.07|89.77|91.3|90|91.37|90.07|91.05|89.75|255
1685334600000|2023-05-29 04:30:00|91.28|89.98|91.37|90.07|91.43|90.13|91.28|89.98|148
1685334900000|2023-05-29 04:35:00|91.38|90.08|91.18|89.88|91.38|90.08|91.17|89.87|119
1685335200000|2023-05-29 04:40:00|91.19|89.89|91.26|89.96|91.26|89.96|91.13|89.83|151
1685335500000|2023-05-29 04:45:00|91.25|89.95|91.19|89.89|91.29|89.99|91.19|89.89|117
1685335800000|2023-05-29 04:50:00|91.18|89.88|91.19|89.89|91.22|89.92|91.13|89.83|139
1685336100000|2023-05-29 04:55:00|91.2|89.9|91.57|90.27|91.58|90.28|91.19|89.89|155
1685336400000|2023-05-29 05:00:00|91.58|90.28|91.64|90.34|91.67|90.37|91.52|90.22|148
1685336700000|2023-05-29 05:05:00|91.65|90.35|91.75|90.45|91.76|90.46|91.57|90.27|138
1685337000000|2023-05-29 05:10:00|91.74|90.44|91.89|90.59|91.89|90.59|91.66|90.36|195
1685337300000|2023-05-29 05:15:00|91.88|90.58|91.79|90.49|91.98|90.68|91.76|90.46|233
1685337600000|2023-05-29 05:20:00|91.8|90.5|91.71|90.41|91.8|90.5|91.59|90.29|171
1685337900000|2023-05-29 05:25:00|91.7|90.4|91.83|90.53|91.86|90.56|91.69|90.39|167
1685338200000|2023-05-29 05:30:00|91.84|90.54|91.83|90.53|91.89|90.59|91.83|90.53|120
1685338500000|2023-05-29 05:35:00|91.84|90.54|91.72|90.42|91.89|90.59|91.7|90.4|145
1685338800000|2023-05-29 05:40:00|91.71|90.41|91.8|90.5|91.82|90.52|91.69|90.39|110
1685339100000|2023-05-29 05:45:00|91.79|90.49|91.92|90.62|91.94|90.64|91.79|90.49|130
1685339400000|2023-05-29 05:50:00|91.93|90.63|91.85|90.55|91.94|90.64|91.78|90.48|107
1685339700000|2023-05-29 05:55:00|91.86|90.56|92.06|90.76|92.08|90.78|91.85|90.55|84
1685340000000|2023-05-29 06:00:00|92.07|90.77|92.01|90.71|92.13|90.83|91.98|90.68|132
1685340300000|2023-05-29 06:05:00|92.02|90.72|91.95|90.65|92.02|90.72|91.93|90.63|71
1685340600000|2023-05-29 06:10:00|91.96|90.66|92.12|90.82|92.16|90.86|91.93|90.63|78
1685340900000|2023-05-29 06:15:00|92.13|90.83|92.19|90.89|92.22|90.92|92.03|90.73|131
1685341200000|2023-05-29 06:20:00|92.18|90.88|91.97|90.67|92.19|90.89|91.97|90.67|111
1685341500000|2023-05-29 06:25:00|91.98|90.68|92.01|90.71|92.04|90.74|91.95|90.65|135
1685341800000|2023-05-29 06:30:00|92|90.7|91.96|90.66|92.03|90.73|91.92|90.62|117
1685342100000|2023-05-29 06:35:00|91.94|90.64|91.98|90.68|92.03|90.73|91.92|90.62|65
1685342400000|2023-05-29 06:40:00|92.01|90.71|91.86|90.56|92.01|90.71|91.84|90.54|116
1685342700000|2023-05-29 06:45:00|91.87|90.57|91.94|90.64|92|90.7|91.86|90.56|89
1685343000000|2023-05-29 06:50:00|91.95|90.65|91.99|90.69|92.03|90.73|91.93|90.63|84
1685343300000|2023-05-29 06:55:00|91.98|90.68|92|90.7|92.05|90.75|91.98|90.68|42
1685343600000|2023-05-29 07:00:00|92.01|90.71|92.01|90.71|92.08|90.78|91.92|90.62|155
1685343900000|2023-05-29 07:05:00|92.02|90.72|92|90.7|92.06|90.76|91.94|90.64|134
1685344200000|2023-05-29 07:10:00|91.99|90.69|92.03|90.73|92.07|90.77|91.99|90.69|98
1685344500000|2023-05-29 07:15:00|92.02|90.72|92.02|90.72|92.09|90.79|92|90.7|147
1685344800000|2023-05-29 07:20:00|92.01|90.71|92.03|90.73|92.08|90.78|91.98|90.68|64
1685345100000|2023-05-29 07:25:00|92.02|90.72|91.8|90.5|92.04|90.74|91.71|90.41|179
1685345400000|2023-05-29 07:30:00|91.81|90.51|91.74|90.44|91.99|90.69|91.74|90.44|248
1685345700000|2023-05-29 07:35:00|91.76|90.46|91.95|90.65|92|90.7|91.75|90.45|98
1685346000000|2023-05-29 07:40:00|91.96|90.66|92.06|90.76|92.07|90.77|91.92|90.62|100
1685346300000|2023-05-29 07:45:00|92.07|90.77|92.05|90.75|92.07|90.77|91.92|90.62|128
1685346600000|2023-05-29 07:50:00|92.06|90.76|92.07|90.77|92.09|90.79|91.99|90.69|118
1685346900000|2023-05-29 07:55:00|92.08|90.78|92.08|90.78|92.13|90.83|92.03|90.73|125
1685347200000|2023-05-29 08:00:00|92.07|90.77|92.06|90.76|92.11|90.81|92.04|90.74|81
1685347500000|2023-05-29 08:05:00|92.07|90.77|92.11|90.81|92.16|90.86|92.06|90.76|80
1685347800000|2023-05-29 08:10:00|92.13|90.83|92.05|90.75|92.13|90.83|92.05|90.75|59
1685348100000|2023-05-29 08:15:00|92.06|90.76|91.95|90.65|92.11|90.81|91.9|90.6|101
1685348400000|2023-05-29 08:20:00|91.94|90.64|92.05|90.75|92.07|90.77|91.92|90.62|110
1685348700000|2023-05-29 08:25:00|92.04|90.74|91.96|90.66|92.07|90.77|91.92|90.62|129
1685349000000|2023-05-29 08:30:00|91.97|90.67|91.85|90.55|92.03|90.73|91.85|90.55|151
1685349300000|2023-05-29 08:35:00|91.86|90.56|91.85|90.55|91.89|90.59|91.82|90.52|113
1685349600000|2023-05-29 08:40:00|91.86|90.56|91.98|90.68|91.98|90.68|91.85|90.55|113
1685349900000|2023-05-29 08:45:00|91.97|90.67|91.89|90.59|92.01|90.71|91.89|90.59|101
1685350200000|2023-05-29 08:50:00|91.88|90.58|91.97|90.67|91.98|90.68|91.81|90.51|100
1685350500000|2023-05-29 08:55:00|91.94|90.64|91.91|90.61|91.94|90.64|91.87|90.57|89
1685350800000|2023-05-29 09:00:00|91.9|90.6|92.04|90.74|92.04|90.74|91.89|90.59|109
1685351100000|2023-05-29 09:05:00|92.03|90.73|92.06|90.76|92.07|90.77|92.03|90.73|73
1685351400000|2023-05-29 09:10:00|92.05|90.75|92.02|90.72|92.11|90.81|92.02|90.72|49
1685351700000|2023-05-29 09:15:00|92.04|90.74|91.92|90.62|92.04|90.74|91.89|90.59|62
1685352000000|2023-05-29 09:20:00|91.93|90.63|92.04|90.74|92.1|90.8|91.93|90.63|103
1685352300000|2023-05-29 09:25:00|92.03|90.73|92.08|90.78|92.09|90.79|92.02|90.72|78
1685352600000|2023-05-29 09:30:00|92.09|90.79|92.31|91.01|92.32|91.02|92.08|90.78|85
1685352900000|2023-05-29 09:35:00|92.32|91.02|92.32|91.02|92.34|91.04|92.24|90.94|111
1685353200000|2023-05-29 09:40:00|92.31|91.01|92.36|91.06|92.36|91.06|92.25|90.95|82
1685353500000|2023-05-29 09:45:00|92.35|91.05|92.32|91.02|92.47|91.17|92.31|91.01|109
1685353800000|2023-05-29 09:50:00|92.31|91.01|92.26|90.96|92.35|91.05|92.26|90.96|187
1685354100000|2023-05-29 09:55:00|92.27|90.97|92.39|91.09|92.44|91.14|92.11|90.81|134
1685354400000|2023-05-29 10:00:00|92.41|91.11|92.48|91.18|92.59|91.29|92.4|91.1|271
1685354700000|2023-05-29 10:05:00|92.47|91.17|92.53|91.23|92.63|91.33|92.4|91.1|227
1685355000000|2023-05-29 10:10:00|92.52|91.22|92.56|91.26|92.62|91.32|92.47|91.17|161
1685355300000|2023-05-29 10:15:00|92.55|91.25|92.58|91.28|92.61|91.31|92.51|91.21|149
1685355600000|2023-05-29 10:20:00|92.57|91.27|92.4|91.1|92.58|91.28|92.39|91.09|143
1685355900000|2023-05-29 10:25:00|92.41|91.11|92.26|90.96|92.41|91.11|92.19|90.89|159
1685356200000|2023-05-29 10:30:00|92.25|90.95|92.21|90.91|92.27|90.97|92.16|90.86|138
1685356500000|2023-05-29 10:35:00|92.2|90.9|92.28|90.98|92.3|91|92.19|90.89|91
1685356800000|2023-05-29 10:40:00|92.29|90.99|92.12|90.82|92.29|90.99|92.12|90.82|67
1685357100000|2023-05-29 10:45:00|92.11|90.81|91.87|90.57|92.14|90.84|91.85|90.55|215
1685357400000|2023-05-29 10:50:00|91.85|90.55|91.97|90.67|92.1|90.8|91.8|90.5|286
1685357700000|2023-05-29 10:55:00|91.98|90.68|92.08|90.78|92.1|90.8|91.95|90.65|145
1685358000000|2023-05-29 11:00:00|92.09|90.79|91.77|90.47|92.13|90.83|91.77|90.47|137
1685358300000|2023-05-29 11:05:00|91.78|90.48|92.02|90.72|92.04|90.74|91.73|90.43|183
1685358600000|2023-05-29 11:10:00|92.03|90.73|92.12|90.82|92.17|90.87|92.03|90.73|114
1685358900000|2023-05-29 11:15:00|92.13|90.83|92.06|90.76|92.16|90.86|92.01|90.71|94
1685359200000|2023-05-29 11:20:00|92.05|90.75|92.01|90.71|92.16|90.86|92|90.7|171
1685359500000|2023-05-29 11:25:00|92.02|90.72|92.03|90.73|92.1|90.8|91.99|90.69|105
1685359800000|2023-05-29 11:30:00|92.02|90.72|92.1|90.8|92.12|90.82|92.02|90.72|115
1685360100000|2023-05-29 11:35:00|92.09|90.79|92.33|91.03|92.38|91.08|92.09|90.79|189
1685360400000|2023-05-29 11:40:00|92.34|91.04|92.27|90.97|92.36|91.06|92.22|90.92|135
1685360700000|2023-05-29 11:45:00|92.26|90.96|92.31|91.01|92.37|91.07|92.26|90.96|142
1685361000000|2023-05-29 11:50:00|92.33|91.03|92.36|91.06|92.38|91.08|92.3|91|128
1685361300000|2023-05-29 11:55:00|92.34|91.04|92.32|91.02|92.4|91.1|92.26|90.96|118
1685361600000|2023-05-29 12:00:00|92.31|91.01|92.31|91.01|92.32|91.02|92.15|90.85|175
1685361900000|2023-05-29 12:05:00|92.3|91|92.33|91.03|92.38|91.08|92.25|90.95|92
1685362200000|2023-05-29 12:10:00|92.34|91.04|92.24|90.94|92.35|91.05|92.21|90.91|141
1685362500000|2023-05-29 12:15:00|92.23|90.93|92.11|90.81|92.24|90.94|92.07|90.77|104
1685362800000|2023-05-29 12:20:00|92.1|90.8|92.27|90.97|92.29|90.99|92.1|90.8|146
1685363100000|2023-05-29 12:25:00|92.28|90.98|92.19|90.89|92.31|91.01|92.18|90.88|98
1685363400000|2023-05-29 12:30:00|92.18|90.88|92.13|90.83|92.18|90.88|92.07|90.77|92
1685363700000|2023-05-29 12:35:00|92.12|90.82|92.15|90.85|92.16|90.86|92.05|90.75|101
1685364000000|2023-05-29 12:40:00|92.14|90.84|91.99|90.69|92.14|90.84|91.97|90.67|100
1685364300000|2023-05-29 12:45:00|92|90.7|92.03|90.73|92.06|90.76|91.97|90.67|117
1685364600000|2023-05-29 12:50:00|92.05|90.75|92.02|90.72|92.1|90.8|91.99|90.69|83
1685364900000|2023-05-29 12:55:00|92.01|90.71|92.08|90.78|92.08|90.78|92|90.7|115
1685365200000|2023-05-29 13:00:00|92.07|90.77|92.08|90.78|92.1|90.8|92.05|90.75|52
1685365500000|2023-05-29 13:05:00|92.09|90.79|92.13|90.83|92.15|90.85|92.08|90.78|101
1685365800000|2023-05-29 13:10:00|92.14|90.84|92.27|90.97|92.31|91.01|92.13|90.83|133
1685366100000|2023-05-29 13:15:00|92.26|90.96|92.17|90.87|92.26|90.96|92.17|90.87|66
1685366400000|2023-05-29 13:20:00|92.16|90.86|92.17|90.87|92.23|90.93|92.03|90.73|144
1685366700000|2023-05-29 13:25:00|92.18|90.88|92.13|90.83|92.18|90.88|92.1|90.8|120
1685367000000|2023-05-29 13:30:00|92.12|90.82|92.05|90.75|92.13|90.83|92.03|90.73|91
1685367300000|2023-05-29 13:35:00|92.06|90.76|91.93|90.63|92.06|90.76|91.92|90.62|129
1685367600000|2023-05-29 13:40:00|91.92|90.62|91.97|90.67|91.99|90.69|91.81|90.51|141
1685367900000|2023-05-29 13:45:00|91.96|90.66|91.98|90.68|92.03|90.73|91.85|90.55|164
1685368200000|2023-05-29 13:50:00|91.99|90.69|92.03|90.73|92.1|90.8|91.99|90.69|181
1685368500000|2023-05-29 13:55:00|92.04|90.74|92.27|90.97|92.29|90.99|92.03|90.73|271
1685368800000|2023-05-29 14:00:00|92.28|90.98|92.29|90.99|92.32|91.02|92.15|90.85|163
1685369100000|2023-05-29 14:05:00|92.28|90.98|92.25|90.95|92.29|90.99|92.2|90.9|116
1685369400000|2023-05-29 14:10:00|92.24|90.94|92.28|90.98|92.28|90.98|92.22|90.92|45
1685369700000|2023-05-29 14:15:00|92.27|90.97|92.21|90.91|92.28|90.98|92.14|90.84|92
1685370000000|2023-05-29 14:20:00|92.22|90.92|92.11|90.81|92.31|91.01|92.1|90.8|169
1685370300000|2023-05-29 14:25:00|92.1|90.8|92.3|91|92.3|91|92.1|90.8|114
1685370600000|2023-05-29 14:30:00|92.28|90.98|91.99|90.69|92.28|90.98|91.96|90.66|291
1685370900000|2023-05-29 14:35:00|91.98|90.68|91.95|90.65|92.02|90.72|91.76|90.46|399
1685371200000|2023-05-29 14:40:00|91.96|90.66|91.86|90.56|91.97|90.67|91.78|90.48|238
1685371500000|2023-05-29 14:45:00|91.85|90.55|91.73|90.43|91.96|90.66|91.72|90.42|265
1685371800000|2023-05-29 14:50:00|91.74|90.44|91.81|90.51|91.87|90.57|91.72|90.42|225
1685372100000|2023-05-29 14:55:00|91.82|90.52|91.81|90.51|91.86|90.56|91.63|90.33|213
1685372400000|2023-05-29 15:00:00|91.82|90.52|91.88|90.58|91.91|90.61|91.66|90.36|332
1685372700000|2023-05-29 15:05:00|91.87|90.57|91.95|90.65|92|90.7|91.84|90.54|187
1685373000000|2023-05-29 15:10:00|91.94|90.64|91.93|90.63|91.97|90.67|91.9|90.6|126
1685373300000|2023-05-29 15:15:00|91.92|90.62|91.94|90.64|92.07|90.77|91.89|90.59|171
1685373600000|2023-05-29 15:20:00|91.95|90.65|91.92|90.62|92.17|90.87|91.86|90.56|270
1685373900000|2023-05-29 15:25:00|91.91|90.61|91.84|90.54|92.01|90.71|91.81|90.51|493
1685374200000|2023-05-29 15:30:00|91.83|90.53|91.85|90.55|91.93|90.63|91.68|90.38|401
1685374500000|2023-05-29 15:35:00|91.84|90.54|91.73|90.43|91.85|90.55|91.46|90.16|481
1685374800000|2023-05-29 15:40:00|91.74|90.44|91.92|90.62|91.95|90.65|91.72|90.42|329
1685375100000|2023-05-29 15:45:00|91.91|90.61|91.7|90.4|91.92|90.62|91.7|90.4|198
1685375400000|2023-05-29 15:50:00|91.69|90.39|91.46|90.16|91.71|90.41|91.39|90.09|282
1685375700000|2023-05-29 15:55:00|91.49|90.19|91.51|90.21|91.54|90.24|91.28|89.98|253
1685376000000|2023-05-29 16:00:00|91.49|90.19|91.55|90.25|91.61|90.31|91.22|89.92|387
1685376300000|2023-05-29 16:05:00|91.54|90.24|91.82|90.52|91.82|90.52|91.42|90.12|290
1685376600000|2023-05-29 16:10:00|91.81|90.51|91.74|90.44|91.82|90.52|91.68|90.38|209
1685376900000|2023-05-29 16:15:00|91.75|90.45|91.51|90.21|91.77|90.47|91.43|90.13|230
1685377200000|2023-05-29 16:20:00|91.5|90.2|91.19|89.89|91.5|90.2|91|89.7|411
1685377500000|2023-05-29 16:25:00|91.11|89.81|91.13|89.83|91.15|89.85|90.93|89.63|351
1685377800000|2023-05-29 16:30:00|91.12|89.82|91.35|90.05|91.37|90.07|91.07|89.77|258
1685378100000|2023-05-29 16:35:00|91.36|90.06|91.29|89.99|91.37|90.07|91.25|89.95|209
1685378400000|2023-05-29 16:40:00|91.28|89.98|91.31|90.01|91.34|90.04|91.23|89.93|143
1685378700000|2023-05-29 16:45:00|91.3|90|91.19|89.89|91.32|90.02|91.16|89.86|107
1685379000000|2023-05-29 16:50:00|91.17|89.87|91.19|89.89|91.27|89.97|91.12|89.82|114
1685379300000|2023-05-29 16:55:00|91.2|89.9|91.23|89.93|91.29|89.99|91.03|89.73|195
1685379600000|2023-05-29 17:00:00|91.22|89.92|91|89.7|91.23|89.93|91|89.7|233
1685379900000|2023-05-29 17:05:00|90.99|89.69|91.14|89.84|91.15|89.85|90.82|89.52|350
1685380200000|2023-05-29 17:10:00|91.15|89.85|91.45|90.15|91.45|90.15|91.11|89.81|220
1685380500000|2023-05-29 17:15:00|91.44|90.14|91.45|90.15|91.46|90.16|91.32|90.02|207
1685380800000|2023-05-29 17:20:00|91.46|90.16|91.35|90.05|91.46|90.16|91.34|90.04|127
1685381100000|2023-05-29 17:25:00|91.34|90.04|91.44|90.14|91.48|90.18|91.31|90.01|160
1685381400000|2023-05-29 17:30:00|91.43|90.13|91.35|90.05|91.46|90.16|91.34|90.04|162
1685381700000|2023-05-29 17:35:00|91.36|90.06|91.49|90.19|91.52|90.22|91.36|90.06|127
1685382000000|2023-05-29 17:40:00|91.5|90.2|91.54|90.24|91.57|90.27|91.49|90.19|110
1685382300000|2023-05-29 17:45:00|91.53|90.23|91.46|90.16|91.53|90.23|91.42|90.12|127
1685382600000|2023-05-29 17:50:00|91.45|90.15|91.71|90.41|91.73|90.43|91.42|90.12|172
1685382900000|2023-05-29 17:55:00|91.72|90.42|91.72|90.42|91.73|90.43|91.6|90.3|180
1685383200000|2023-05-29 18:00:00|91.71|90.41|91.6|90.3|91.72|90.42|91.57|90.27|123
1685383500000|2023-05-29 18:05:00|91.59|90.29|91.7|90.4|91.74|90.44|91.59|90.29|138
1685383800000|2023-05-29 18:10:00|91.69|90.39|91.6|90.3|91.77|90.47|91.6|90.3|106
1685384100000|2023-05-29 18:15:00|91.59|90.29|91.63|90.33|91.68|90.38|91.55|90.25|156
1685384400000|2023-05-29 18:20:00|91.62|90.32|91.5|90.2|91.63|90.33|91.48|90.18|127
1685384700000|2023-05-29 18:25:00|91.51|90.21|91.53|90.23|91.57|90.27|91.5|90.2|106
1685385000000|2023-05-29 18:30:00|91.54|90.24|91.52|90.22|91.56|90.26|91.44|90.14|134
1685385300000|2023-05-29 18:35:00|91.51|90.21|91.5|90.2|91.54|90.24|91.47|90.17|79
1685385600000|2023-05-29 18:40:00|91.49|90.19|91.53|90.23|91.56|90.26|91.49|90.19|74
1685385900000|2023-05-29 18:45:00|91.52|90.22|91.6|90.3|91.63|90.33|91.51|90.21|119
1685386200000|2023-05-29 18:50:00|91.61|90.31|91.6|90.3|91.61|90.31|91.51|90.21|126
1685386500000|2023-05-29 18:55:00|91.59|90.29|91.62|90.32|91.65|90.35|91.59|90.29|96
1685386800000|2023-05-29 19:00:00|91.61|90.31|91.54|90.24|91.61|90.31|91.51|90.21|95
1685387100000|2023-05-29 19:05:00|91.53|90.23|91.56|90.26|91.62|90.32|91.53|90.23|97
1685387400000|2023-05-29 19:10:00|91.57|90.27|91.66|90.36|91.67|90.37|91.55|90.25|64
1685387700000|2023-05-29 19:15:00|91.67|90.37|91.69|90.39|91.69|90.39|91.65|90.35|40
1685388000000|2023-05-29 19:20:00|91.68|90.38|91.81|90.51|91.84|90.54|91.67|90.37|122
1685388300000|2023-05-29 19:25:00|91.82|90.52|91.76|90.46|91.84|90.54|91.74|90.44|100
1685388600000|2023-05-29 19:30:00|91.75|90.45|91.74|90.44|91.76|90.46|91.69|90.39|101
1685388900000|2023-05-29 19:35:00|91.73|90.43|91.67|90.37|91.73|90.43|91.67|90.37|32
1685389200000|2023-05-29 19:40:00|91.66|90.36|91.59|90.29|91.67|90.37|91.58|90.28|54
1685389500000|2023-05-29 19:45:00|91.6|90.3|91.61|90.31|91.65|90.35|91.6|90.3|41
1685389800000|2023-05-29 19:50:00|91.62|90.32|91.48|90.18|91.65|90.35|91.48|90.18|91
1685390100000|2023-05-29 19:55:00|91.5|90.2|91.52|90.22|91.52|90.22|91.38|90.08|150
1685390400000|2023-05-29 20:00:00|91.51|90.21|91.68|90.38|91.68|90.38|91.5|90.2|103
1685390700000|2023-05-29 20:05:00|91.67|90.37|91.69|90.39|91.73|90.43|91.65|90.35|63
1685391000000|2023-05-29 20:10:00|91.7|90.4|91.72|90.42|91.75|90.45|91.69|90.39|73
1685391300000|2023-05-29 20:15:00|91.71|90.41|91.72|90.42|91.72|90.42|91.67|90.37|130
1685391600000|2023-05-29 20:20:00|91.73|90.43|91.78|90.48|91.81|90.51|91.71|90.41|56
1685391900000|2023-05-29 20:25:00|91.79|90.49|91.88|90.58|91.89|90.59|91.76|90.46|114
1685392200000|2023-05-29 20:30:00|91.87|90.57|91.84|90.54|91.89|90.59|91.82|90.52|91
1685392500000|2023-05-29 20:35:00|91.82|90.52|91.81|90.51|91.86|90.56|91.81|90.51|56
1685392800000|2023-05-29 20:40:00|91.82|90.52|91.9|90.6|91.92|90.62|91.81|90.51|90
1685393100000|2023-05-29 20:45:00|91.91|90.61|91.89|90.59|91.91|90.61|91.83|90.53|91
1685393400000|2023-05-29 20:50:00|91.88|90.58|92.05|90.75|92.06|90.76|91.88|90.58|143
1685393700000|2023-05-29 20:55:00|92.04|90.74|92.08|90.78|92.14|90.84|92.04|90.74|171
1685394000000|2023-05-29 21:00:00|92.09|90.79|92.11|90.81|92.13|90.83|92.07|90.77|35
1685394300000|2023-05-29 21:05:00|92.1|90.8|91.87|90.57|92.11|90.81|91.87|90.57|75
1685394600000|2023-05-29 21:10:00|91.86|90.56|91.96|90.66|91.97|90.67|91.83|90.53|35
1685394900000|2023-05-29 21:15:00|91.95|90.65|91.96|90.66|91.99|90.69|91.95|90.65|16
1685395200000|2023-05-29 21:20:00|91.95|90.65|91.98|90.68|91.98|90.68|91.93|90.63|21
1685395500000|2023-05-29 21:25:00|91.99|90.69|91.88|90.58|91.99|90.69|91.86|90.56|29
1685395800000|2023-05-29 21:30:00|91.87|90.57|91.95|90.65|91.97|90.67|91.87|90.57|39
1685396100000|2023-05-29 21:35:00|91.96|90.66|91.92|90.62|91.96|90.66|91.88|90.58|30
1685396400000|2023-05-29 21:40:00|91.91|90.61|91.96|90.66|91.97|90.67|91.91|90.61|23
1685396700000|2023-05-29 21:45:00|91.95|90.65|92.03|90.73|92.04|90.74|91.95|90.65|39
1685397000000|2023-05-29 21:50:00|92.02|90.72|91.95|90.65|92.03|90.73|91.95|90.65|39
1685397300000|2023-05-29 21:55:00|91.96|90.66|91.84|90.54|91.97|90.67|91.82|90.52|51
1685397600000|2023-05-29 22:00:00|91.82|90.52|91.75|90.45|91.87|90.57|91.68|90.38|258
1685397900000|2023-05-29 22:05:00|91.74|90.44|91.63|90.33|91.76|90.46|91.61|90.31|172
1685398200000|2023-05-29 22:10:00|91.64|90.34|91.56|90.26|91.64|90.34|91.56|90.26|173
1685398500000|2023-05-29 22:15:00|91.58|90.28|91.49|90.19|91.61|90.31|91.44|90.14|191
1685398800000|2023-05-29 22:20:00|91.48|90.18|91.34|90.04|91.49|90.19|91.3|90|189
1685399100000|2023-05-29 22:25:00|91.33|90.03|91.22|89.92|91.34|90.04|91.16|89.86|184
1685399400000|2023-05-29 22:30:00|91.21|89.91|91.55|90.25|91.56|90.26|91.18|89.88|231
1685399700000|2023-05-29 22:35:00|91.54|90.24|91.59|90.29|91.62|90.32|91.44|90.14|246
1685400000000|2023-05-29 22:40:00|91.6|90.3|91.63|90.33|91.66|90.36|91.52|90.22|119
1685400300000|2023-05-29 22:45:00|91.64|90.34|91.63|90.33|91.7|90.4|91.6|90.3|114
1685400600000|2023-05-29 22:50:00|91.62|90.32|91.87|90.57|91.88|90.58|91.6|90.3|139
1685400900000|2023-05-29 22:55:00|91.88|90.58|91.75|90.45|91.9|90.6|91.72|90.42|180
1685401200000|2023-05-29 23:00:00|91.74|90.44|91.82|90.52|91.86|90.56|91.64|90.34|144
1685401500000|2023-05-29 23:05:00|91.83|90.53|91.81|90.51|91.86|90.56|91.77|90.47|182
1685401800000|2023-05-29 23:10:00|91.8|90.5|92.01|90.71|92.03|90.73|91.74|90.44|235
1685402100000|2023-05-29 23:15:00|92.02|90.72|91.87|90.57|92.03|90.73|91.86|90.56|224
1685402400000|2023-05-29 23:20:00|91.88|90.58|91.88|90.58|91.93|90.63|91.83|90.53|129
1685402700000|2023-05-29 23:25:00|91.89|90.59|91.78|90.48|91.93|90.63|91.75|90.45|163
1685403000000|2023-05-29 23:30:00|91.77|90.47|91.79|90.49|91.79|90.49|91.73|90.43|107
1685403300000|2023-05-29 23:35:00|91.78|90.48|91.73|90.43|91.82|90.52|91.67|90.37|84
1685403600000|2023-05-29 23:40:00|91.72|90.42|91.7|90.4|91.75|90.45|91.69|90.39|123
1685403900000|2023-05-29 23:45:00|91.71|90.41|91.65|90.35|91.71|90.41|91.6|90.3|115
1685404200000|2023-05-29 23:50:00|91.66|90.36|91.62|90.32|91.67|90.37|91.55|90.25|119
1685404500000|2023-05-29 23:55:00|91.6|90.3|91.54|90.24|91.62|90.32|91.5|90.2|103
1685404800000|2023-05-30 00:00:00|91.53|90.23|91.62|90.32|91.65|90.35|91.46|90.16|117
1685405100000|2023-05-30 00:05:00|91.61|90.31|91.68|90.38|91.69|90.39|91.55|90.25|136
1685405400000|2023-05-30 00:10:00|91.67|90.37|91.68|90.38|91.7|90.4|91.57|90.27|162
1685405700000|2023-05-30 00:15:00|91.69|90.39|91.79|90.49|91.8|90.5|91.69|90.39|150
1685406000000|2023-05-30 00:20:00|91.78|90.48|91.62|90.32|91.84|90.54|91.59|90.29|180
1685406300000|2023-05-30 00:25:00|91.61|90.31|91.54|90.24|91.64|90.34|91.5|90.2|201
1685406600000|2023-05-30 00:30:00|91.53|90.23|91.48|90.18|91.63|90.33|91.47|90.17|169
1685406900000|2023-05-30 00:35:00|91.49|90.19|91.33|90.03|91.49|90.19|91.2|89.9|300
1685407200000|2023-05-30 00:40:00|91.32|90.02|91.4|90.1|91.48|90.18|91.28|89.98|210
1685407500000|2023-05-30 00:45:00|91.39|90.09|91.64|90.34|91.68|90.38|91.39|90.09|222
1685407800000|2023-05-30 00:50:00|91.65|90.35|91.65|90.35|91.69|90.39|91.58|90.28|152
1685408100000|2023-05-30 00:55:00|91.64|90.34|91.65|90.35|91.67|90.37|91.61|90.31|90
1685408400000|2023-05-30 01:00:00|91.66|90.36|91.74|90.44|91.75|90.45|91.52|90.22|232
1685408700000|2023-05-30 01:05:00|91.75|90.45|91.85|90.55|91.86|90.56|91.72|90.42|160
1685409000000|2023-05-30 01:10:00|91.86|90.56|91.66|90.36|91.92|90.62|91.64|90.34|239
1685409300000|2023-05-30 01:15:00|91.67|90.37|91.66|90.36|91.8|90.5|91.66|90.36|134
1685409600000|2023-05-30 01:20:00|91.65|90.35|91.64|90.34|91.68|90.38|91.61|90.31|79
1685409900000|2023-05-30 01:25:00|91.65|90.35|91.61|90.31|91.69|90.39|91.61|90.31|49
1685410200000|2023-05-30 01:30:00|91.62|90.32|91.62|90.32|91.75|90.45|91.6|90.3|138
1685410500000|2023-05-30 01:35:00|91.63|90.33|91.65|90.35|91.74|90.44|91.62|90.32|126
1685410800000|2023-05-30 01:40:00|91.64|90.34|91.79|90.49|91.81|90.51|91.61|90.31|126
1685411100000|2023-05-30 01:45:00|91.8|90.5|91.69|90.39|91.86|90.56|91.68|90.38|122
1685411400000|2023-05-30 01:50:00|91.68|90.38|91.65|90.35|91.7|90.4|91.6|90.3|66
1685411700000|2023-05-30 01:55:00|91.66|90.36|91.61|90.31|91.69|90.39|91.6|90.3|87
1685412000000|2023-05-30 02:00:00|91.6|90.3|91.6|90.3|91.64|90.34|91.6|90.3|37
1685412300000|2023-05-30 02:05:00|91.59|90.29|91.47|90.17|91.6|90.3|91.45|90.15|73
1685412600000|2023-05-30 02:10:00|91.46|90.16|91.49|90.19|91.49|90.19|91.45|90.15|64
1685412900000|2023-05-30 02:15:00|91.48|90.18|91.63|90.33|91.63|90.33|91.48|90.18|51
1685413200000|2023-05-30 02:20:00|91.62|90.32|91.68|90.38|91.7|90.4|91.61|90.31|124
1685413500000|2023-05-30 02:25:00|91.67|90.37|91.66|90.36|91.68|90.38|91.62|90.32|73
1685413800000|2023-05-30 02:30:00|91.65|90.35|91.68|90.38|91.7|90.4|91.59|90.29|62
1685414100000|2023-05-30 02:35:00|91.69|90.39|91.58|90.28|91.7|90.4|91.56|90.26|81
1685414400000|2023-05-30 02:40:00|91.57|90.27|91.57|90.27|91.6|90.3|91.54|90.24|60
1685414700000|2023-05-30 02:45:00|91.58|90.28|91.63|90.33|91.7|90.4|91.58|90.28|55
1685415000000|2023-05-30 02:50:00|91.64|90.34|91.62|90.32|91.64|90.34|91.59|90.29|37
1685415300000|2023-05-30 02:55:00|91.63|90.33|91.75|90.45|91.76|90.46|91.62|90.32|59
1685415600000|2023-05-30 03:00:00|91.76|90.46|91.8|90.5|91.84|90.54|91.75|90.45|104
1685415900000|2023-05-30 03:05:00|91.79|90.49|91.77|90.47|91.81|90.51|91.68|90.38|106
1685416200000|2023-05-30 03:10:00|91.76|90.46|91.81|90.51|91.81|90.51|91.74|90.44|115
1685416500000|2023-05-30 03:15:00|91.82|90.52|92.12|90.82|92.13|90.83|91.82|90.52|326
1685416800000|2023-05-30 03:20:00|92.15|90.85|92.04|90.74|92.25|90.95|91.94|90.64|293
1685417100000|2023-05-30 03:25:00|92.05|90.75|92.03|90.73|92.06|90.76|91.95|90.65|131
1685417400000|2023-05-30 03:30:00|92.05|90.75|91.96|90.66|92.12|90.82|91.94|90.64|87
1685417700000|2023-05-30 03:35:00|91.95|90.65|92.02|90.72|92.04|90.74|91.92|90.62|99
1685418000000|2023-05-30 03:40:00|92.03|90.73|92.1|90.8|92.11|90.81|91.94|90.64|95
1685418300000|2023-05-30 03:45:00|92.09|90.79|91.96|90.66|92.1|90.8|91.95|90.65|104
1685418600000|2023-05-30 03:50:00|91.95|90.65|91.96|90.66|92.04|90.74|91.95|90.65|98
1685418900000|2023-05-30 03:55:00|91.97|90.67|91.94|90.64|92|90.7|91.86|90.56|81
1685419200000|2023-05-30 04:00:00|91.95|90.65|91.87|90.57|91.98|90.68|91.87|90.57|105
1685419500000|2023-05-30 04:05:00|91.88|90.58|91.93|90.63|91.99|90.69|91.87|90.57|82
1685419800000|2023-05-30 04:10:00|91.94|90.64|91.78|90.48|91.94|90.64|91.78|90.48|97
1685420100000|2023-05-30 04:15:00|91.79|90.49|91.8|90.5|91.88|90.58|91.74|90.44|95
1685420400000|2023-05-30 04:20:00|91.79|90.49|91.78|90.48|91.83|90.53|91.75|90.45|104
1685420700000|2023-05-30 04:25:00|91.79|90.49|91.83|90.53|91.83|90.53|91.78|90.48|50
1685421000000|2023-05-30 04:30:00|91.82|90.52|91.76|90.46|91.83|90.53|91.75|90.45|67
1685421300000|2023-05-30 04:35:00|91.75|90.45|91.71|90.41|91.76|90.46|91.68|90.38|149
1685421600000|2023-05-30 04:40:00|91.69|90.39|91.63|90.33|91.7|90.4|91.62|90.32|87
1685421900000|2023-05-30 04:45:00|91.64|90.34|91.69|90.39|91.8|90.5|91.63|90.33|94
1685422200000|2023-05-30 04:50:00|91.67|90.37|91.73|90.43|91.77|90.47|91.66|90.36|118
1685422500000|2023-05-30 04:55:00|91.72|90.42|91.75|90.45|91.78|90.48|91.72|90.42|85
1685422800000|2023-05-30 05:00:00|91.76|90.46|91.89|90.59|92|90.7|91.75|90.45|115
1685423100000|2023-05-30 05:05:00|91.9|90.6|91.71|90.41|91.95|90.65|91.67|90.37|107
1685423400000|2023-05-30 05:10:00|91.7|90.4|91.52|90.22|91.7|90.4|91.39|90.09|293
1685423700000|2023-05-30 05:15:00|91.53|90.23|91.65|90.35|91.66|90.36|91.43|90.13|197
1685424000000|2023-05-30 05:20:00|91.66|90.36|91.57|90.27|91.67|90.37|91.53|90.23|142
1685424300000|2023-05-30 05:25:00|91.58|90.28|91.66|90.36|91.68|90.38|91.57|90.27|86
1685424600000|2023-05-30 05:30:00|91.65|90.35|91.65|90.35|91.68|90.38|91.62|90.32|99
1685424900000|2023-05-30 05:35:00|91.67|90.37|91.71|90.41|91.74|90.44|91.65|90.35|128
1685425200000|2023-05-30 05:40:00|91.7|90.4|91.59|90.29|91.76|90.46|91.55|90.25|114
1685425500000|2023-05-30 05:45:00|91.6|90.3|91.78|90.48|91.8|90.5|91.58|90.28|183
1685425800000|2023-05-30 05:50:00|91.77|90.47|91.64|90.34|91.77|90.47|91.61|90.31|78
1685426100000|2023-05-30 05:55:00|91.65|90.35|91.68|90.38|91.68|90.38|91.61|90.31|94
1685426400000|2023-05-30 06:00:00|91.69|90.39|91.8|90.5|91.81|90.51|91.67|90.37|158
1685426700000|2023-05-30 06:05:00|91.81|90.51|91.81|90.51|91.82|90.52|91.77|90.47|85
1685427000000|2023-05-30 06:10:00|91.8|90.5|91.81|90.51|91.82|90.52|91.78|90.48|36
1685427300000|2023-05-30 06:15:00|91.82|90.52|91.86|90.56|91.87|90.57|91.82|90.52|51
1685427600000|2023-05-30 06:20:00|91.87|90.57|92.05|90.75|92.11|90.81|91.86|90.56|198
1685427900000|2023-05-30 06:25:00|92.04|90.74|92.08|90.78|92.09|90.79|92.03|90.73|122
1685428200000|2023-05-30 06:30:00|92.09|90.79|92.11|90.81|92.13|90.83|92.05|90.75|165
1685428500000|2023-05-30 06:35:00|92.1|90.8|92.13|90.83|92.22|90.92|92.05|90.75|203
1685428800000|2023-05-30 06:40:00|92.14|90.84|92.1|90.8|92.16|90.86|92.1|90.8|110
1685429100000|2023-05-30 06:45:00|92.11|90.81|92.07|90.77|92.14|90.84|92.07|90.77|132
1685429400000|2023-05-30 06:50:00|92.08|90.78|92.02|90.72|92.11|90.81|92.02|90.72|110
1685429700000|2023-05-30 06:55:00|92.03|90.73|92.03|90.73|92.04|90.74|92.01|90.71|46
1685430000000|2023-05-30 07:00:00|92.05|90.75|92.17|90.87|92.2|90.9|92.04|90.74|196
1685430300000|2023-05-30 07:05:00|92.18|90.88|92.17|90.87|92.2|90.9|92.11|90.81|112
1685430600000|2023-05-30 07:10:00|92.18|90.88|92.12|90.82|92.18|90.88|92.02|90.72|131
1685430900000|2023-05-30 07:15:00|92.14|90.84|92.18|90.88|92.19|90.89|92.09|90.79|86
1685431200000|2023-05-30 07:20:00|92.22|90.92|92.26|90.96|92.32|91.02|92.1|90.8|250
1685431500000|2023-05-30 07:25:00|92.27|90.97|92.33|91.03|92.36|91.06|92.17|90.87|175
1685431800000|2023-05-30 07:30:00|92.34|91.04|92.28|90.98|92.5|91.2|92.24|90.94|269
1685432100000|2023-05-30 07:35:00|92.27|90.97|92.12|90.82|92.34|91.04|92.11|90.81|139
1685432400000|2023-05-30 07:40:00|92.11|90.81|92.06|90.76|92.13|90.83|92.03|90.73|155
1685432700000|2023-05-30 07:45:00|92.05|90.75|92.1|90.8|92.24|90.94|92.05|90.75|208
1685433000000|2023-05-30 07:50:00|92.11|90.81|91.95|90.65|92.14|90.84|91.93|90.63|171
1685433300000|2023-05-30 07:55:00|91.96|90.66|91.88|90.58|92.01|90.71|91.86|90.56|156
1685433600000|2023-05-30 08:00:00|91.87|90.57|91.94|90.64|92.05|90.75|91.87|90.57|192
1685433900000|2023-05-30 08:05:00|91.95|90.65|91.98|90.68|92.06|90.76|91.9|90.6|173
1685434200000|2023-05-30 08:10:00|91.99|90.69|91.92|90.62|92.02|90.72|91.87|90.57|168
1685434500000|2023-05-30 08:15:00|91.94|90.64|92.18|90.88|92.2|90.9|91.9|90.6|174
1685434800000|2023-05-30 08:20:00|92.19|90.89|92.13|90.83|92.19|90.89|92.04|90.74|133
1685435100000|2023-05-30 08:25:00|92.12|90.82|92.39|91.09|92.41|91.11|92.12|90.82|300
1685435400000|2023-05-30 08:30:00|92.38|91.08|92.39|91.09|92.49|91.19|92.33|91.03|267
1685435700000|2023-05-30 08:35:00|92.4|91.1|92.35|91.05|92.51|91.21|92.34|91.04|177
1685436000000|2023-05-30 08:40:00|92.37|91.07|92.36|91.06|92.44|91.14|92.35|91.05|168
1685436300000|2023-05-30 08:45:00|92.35|91.05|92.28|90.98|92.37|91.07|92.26|90.96|132
1685436600000|2023-05-30 08:50:00|92.29|90.99|92.36|91.06|92.41|91.11|92.25|90.95|144
1685436900000|2023-05-30 08:55:00|92.35|91.05|92.24|90.94|92.36|91.06|92.21|90.91|136
1685437200000|2023-05-30 09:00:00|92.25|90.95|92.26|90.96|92.35|91.05|92.16|90.86|191
1685437500000|2023-05-30 09:05:00|92.25|90.95|92.39|91.09|92.4|91.1|92.25|90.95|118
1685437800000|2023-05-30 09:10:00|92.37|91.07|92.41|91.11|92.44|91.14|92.33|91.03|162
1685438100000|2023-05-30 09:15:00|92.42|91.12|92.62|91.32|92.64|91.34|92.38|91.08|198
1685438400000|2023-05-30 09:20:00|92.63|91.33|92.72|91.42|92.84|91.54|92.59|91.29|381
1685438700000|2023-05-30 09:25:00|92.74|91.44|92.51|91.21|92.75|91.45|92.43|91.13|201
1685439000000|2023-05-30 09:30:00|92.5|91.2|92.57|91.27|92.66|91.36|92.5|91.2|147
1685439300000|2023-05-30 09:35:00|92.56|91.26|92.54|91.24|92.61|91.31|92.5|91.2|162
1685439600000|2023-05-30 09:40:00|92.53|91.23|92.74|91.44|92.75|91.45|92.52|91.22|192
1685439900000|2023-05-30 09:45:00|92.75|91.45|92.7|91.4|92.76|91.46|92.62|91.32|166
1685440200000|2023-05-30 09:50:00|92.71|91.41|92.61|91.31|92.76|91.46|92.61|91.31|144
1685440500000|2023-05-30 09:55:00|92.63|91.33|92.63|91.33|92.68|91.38|92.55|91.25|116
1685440800000|2023-05-30 10:00:00|92.64|91.34|92.63|91.33|92.7|91.4|92.56|91.26|118
1685441100000|2023-05-30 10:05:00|92.62|91.32|92.66|91.36|92.7|91.4|92.62|91.32|84
1685441400000|2023-05-30 10:10:00|92.67|91.37|92.72|91.42|92.76|91.46|92.66|91.36|97
1685441700000|2023-05-30 10:15:00|92.73|91.43|92.97|91.67|93.02|91.72|92.71|91.41|271
1685442000000|2023-05-30 10:20:00|93|91.7|93.07|91.77|93.15|91.85|92.89|91.59|323
1685442300000|2023-05-30 10:25:00|93.08|91.78|93.38|92.08|93.45|92.15|92.99|91.69|371
1685442600000|2023-05-30 10:30:00|93.36|92.06|93.62|92.32|93.73|92.43|93.35|92.05|496
1685442900000|2023-05-30 10:35:00|93.6|92.3|93.59|92.29|93.73|92.43|93.58|92.28|410
1685443200000|2023-05-30 10:40:00|93.6|92.3|93.55|92.25|93.67|92.37|93.52|92.22|245
1685443500000|2023-05-30 10:45:00|93.53|92.23|93.3|92|93.64|92.34|93.29|91.99|286
1685443800000|2023-05-30 10:50:00|93.31|92.01|93.47|92.17|93.53|92.23|93.29|91.99|193
1685444100000|2023-05-30 10:55:00|93.5|92.2|93.32|92.02|93.54|92.24|93.32|92.02|257
1685444400000|2023-05-30 11:00:00|93.34|92.04|93.36|92.06|93.39|92.09|93.21|91.91|272
1685444700000|2023-05-30 11:05:00|93.35|92.05|93.63|92.33|93.72|92.42|93.33|92.03|279
1685445000000|2023-05-30 11:10:00|93.64|92.34|93.74|92.44|93.97|92.67|93.63|92.33|346
1685445300000|2023-05-30 11:15:00|93.75|92.45|93.81|92.51|93.87|92.57|93.67|92.37|280
1685445600000|2023-05-30 11:20:00|93.82|92.52|93.69|92.39|93.85|92.55|93.6|92.3|276
1685445900000|2023-05-30 11:25:00|93.7|92.4|93.78|92.48|93.86|92.56|93.68|92.38|187
1685446200000|2023-05-30 11:30:00|93.77|92.47|93.66|92.36|93.86|92.56|93.62|92.32|256
1685446500000|2023-05-30 11:35:00|93.67|92.37|93.68|92.38|93.74|92.44|93.63|92.33|157
1685446800000|2023-05-30 11:40:00|93.69|92.39|93.59|92.29|93.72|92.42|93.53|92.23|165
1685447100000|2023-05-30 11:45:00|93.6|92.3|93.72|92.42|93.75|92.45|93.56|92.26|182
1685447400000|2023-05-30 11:50:00|93.73|92.43|93.57|92.27|93.73|92.43|93.53|92.23|160
1685447700000|2023-05-30 11:55:00|93.58|92.28|93.72|92.42|93.72|92.42|93.58|92.28|192
1685448000000|2023-05-30 12:00:00|93.69|92.39|93.6|92.3|93.72|92.42|93.51|92.21|199
1685448300000|2023-05-30 12:05:00|93.61|92.31|93.63|92.33|93.68|92.38|93.6|92.3|193
1685448600000|2023-05-30 12:10:00|93.62|92.32|93.73|92.43|93.75|92.45|93.62|92.32|208
1685448900000|2023-05-30 12:15:00|93.72|92.42|93.57|92.27|93.77|92.47|93.53|92.23|242
1685449200000|2023-05-30 12:20:00|93.56|92.26|93.35|92.05|93.58|92.28|93.33|92.03|293
1685449500000|2023-05-30 12:25:00|93.34|92.04|93.23|91.93|93.41|92.11|93.14|91.84|314
1685449800000|2023-05-30 12:30:00|93.22|91.92|93.04|91.74|93.3|92|93.02|91.72|358
1685450100000|2023-05-30 12:35:00|93|91.7|93.17|91.87|93.21|91.91|93|91.7|319
1685450400000|2023-05-30 12:40:00|93.16|91.86|93.05|91.75|93.2|91.9|93|91.7|248
1685450700000|2023-05-30 12:45:00|93.04|91.74|93.23|91.93|93.25|91.95|93.04|91.74|316
1685451000000|2023-05-30 12:50:00|93.25|91.95|93.31|92.01|93.31|92.01|93.2|91.9|170
1685451300000|2023-05-30 12:55:00|93.3|92|93.31|92.01|93.43|92.13|93.28|91.98|232
1685451600000|2023-05-30 13:00:00|93.3|92|93.34|92.04|93.35|92.05|93.18|91.88|144
1685451900000|2023-05-30 13:05:00|93.35|92.05|93.35|92.05|93.44|92.14|93.34|92.04|75
1685452200000|2023-05-30 13:10:00|93.34|92.04|93.3|92|93.39|92.09|93.27|91.97|183
1685452500000|2023-05-30 13:15:00|93.29|91.99|93.36|92.06|93.36|92.06|93.28|91.98|211
1685452800000|2023-05-30 13:20:00|93.37|92.07|93.41|92.11|93.42|92.12|93.28|91.98|162
1685453100000|2023-05-30 13:25:00|93.4|92.1|93.48|92.18|93.56|92.26|93.4|92.1|214
1685453400000|2023-05-30 13:30:00|93.49|92.19|93.36|92.06|93.51|92.21|93.28|91.98|382
1685453700000|2023-05-30 13:35:00|93.35|92.05|93.34|92.04|93.38|92.08|93.14|91.84|282
1685454000000|2023-05-30 13:40:00|93.35|92.05|93.24|91.94|93.35|92.05|93.17|91.87|229
1685454300000|2023-05-30 13:45:00|93.23|91.93|93.03|91.73|93.27|91.97|93.01|91.71|233
1685454600000|2023-05-30 13:50:00|93.02|91.72|92.8|91.5|93.04|91.74|92.76|91.46|345
1685454900000|2023-05-30 13:55:00|92.82|91.52|92.63|91.33|92.82|91.52|92.63|91.33|462
1685455200000|2023-05-30 14:00:00|92.64|91.34|92.65|91.35|92.76|91.46|92.45|91.15|407
1685455500000|2023-05-30 14:05:00|92.66|91.36|92.91|91.61|92.97|91.67|92.61|91.31|383
1685455800000|2023-05-30 14:10:00|92.92|91.62|92.82|91.52|92.93|91.63|92.74|91.44|296
1685456100000|2023-05-30 14:15:00|92.77|91.47|92.92|91.62|93|91.7|92.75|91.45|257
1685456400000|2023-05-30 14:20:00|92.93|91.63|92.63|91.33|92.98|91.68|92.57|91.27|277
1685456700000|2023-05-30 14:25:00|92.62|91.32|92.57|91.27|92.68|91.38|92.52|91.22|252
1685457000000|2023-05-30 14:30:00|92.58|91.28|92.48|91.18|92.78|91.48|92.48|91.18|267
1685457300000|2023-05-30 14:35:00|92.47|91.17|92.41|91.11|92.5|91.2|92.31|91.01|268
1685457600000|2023-05-30 14:40:00|92.4|91.1|92.05|90.75|92.4|91.1|91.98|90.68|387
1685457900000|2023-05-30 14:45:00|92.04|90.74|92.25|90.95|92.27|90.97|91.97|90.67|324
1685458200000|2023-05-30 14:50:00|92.26|90.96|92.24|90.94|92.33|91.03|92.15|90.85|251
1685458500000|2023-05-30 14:55:00|92.25|90.95|91.99|90.69|92.26|90.96|91.96|90.66|262
1685458800000|2023-05-30 15:00:00|91.96|90.66|92.25|90.95|92.26|90.96|91.76|90.46|328
1685459100000|2023-05-30 15:05:00|92.24|90.94|92.18|90.88|92.27|90.97|92.1|90.8|217
1685459400000|2023-05-30 15:10:00|92.17|90.87|92.21|90.91|92.24|90.94|92.09|90.79|218
1685459700000|2023-05-30 15:15:00|92.2|90.9|92.36|91.06|92.39|91.09|92.11|90.81|224
1685460000000|2023-05-30 15:20:00|92.37|91.07|91.99|90.69|92.38|91.08|91.99|90.69|272
1685460300000|2023-05-30 15:25:00|92|90.7|92.16|90.86|92.18|90.88|91.93|90.63|281
1685460600000|2023-05-30 15:30:00|92.15|90.85|92.13|90.83|92.2|90.9|92.05|90.75|236
1685460900000|2023-05-30 15:35:00|92.12|90.82|92.27|90.97|92.3|91|92.09|90.79|231
1685461200000|2023-05-30 15:40:00|92.28|90.98|92.28|90.98|92.32|91.02|92.25|90.95|149
1685461500000|2023-05-30 15:45:00|92.27|90.97|92.37|91.07|92.4|91.1|92.27|90.97|129
1685461800000|2023-05-30 15:50:00|92.38|91.08|92.3|91|92.39|91.09|92.23|90.93|175
1685462100000|2023-05-30 15:55:00|92.31|91.01|92.58|91.28|92.59|91.29|92.3|91|227
1685462400000|2023-05-30 16:00:00|92.57|91.27|92.57|91.27|92.58|91.28|92.34|91.04|224
1685462700000|2023-05-30 16:05:00|92.56|91.26|92.72|91.42|92.75|91.45|92.52|91.22|297
1685463000000|2023-05-30 16:10:00|92.71|91.41|92.54|91.24|92.74|91.44|92.46|91.16|219
1685463300000|2023-05-30 16:15:00|92.55|91.25|92.37|91.07|92.67|91.37|92.14|90.84|390
1685463600000|2023-05-30 16:20:00|92.38|91.08|92.71|91.41|92.74|91.44|92.37|91.07|343
1685463900000|2023-05-30 16:25:00|92.7|91.4|92.64|91.34|92.83|91.53|92.62|91.32|255
1685464200000|2023-05-30 16:30:00|92.63|91.33|92.66|91.36|92.8|91.5|92.6|91.3|247
1685464500000|2023-05-30 16:35:00|92.67|91.37|92.63|91.33|92.75|91.45|92.53|91.23|187
1685464800000|2023-05-30 16:40:00|92.64|91.34|92.84|91.54|92.86|91.56|92.61|91.31|136
1685465100000|2023-05-30 16:45:00|92.82|91.52|93.02|91.72|93.02|91.72|92.79|91.49|174
1685465400000|2023-05-30 16:50:00|93.03|91.73|92.85|91.55|93.12|91.82|92.85|91.55|246
1685465700000|2023-05-30 16:55:00|92.84|91.54|92.77|91.47|92.92|91.62|92.75|91.45|160
1685466000000|2023-05-30 17:00:00|92.76|91.46|92.61|91.31|92.77|91.47|92.58|91.28|199
1685466300000|2023-05-30 17:05:00|92.62|91.32|92.56|91.26|92.65|91.35|92.55|91.25|88
1685466600000|2023-05-30 17:10:00|92.57|91.27|92.61|91.31|92.73|91.43|92.56|91.26|134
1685466900000|2023-05-30 17:15:00|92.62|91.32|92.53|91.23|92.62|91.32|92.49|91.19|149
1685467200000|2023-05-30 17:20:00|92.54|91.24|92.54|91.24|92.58|91.28|92.53|91.23|84
1685467500000|2023-05-30 17:25:00|92.53|91.23|92.54|91.24|92.56|91.26|92.39|91.09|162
1685467800000|2023-05-30 17:30:00|92.55|91.25|92.59|91.29|92.59|91.29|92.41|91.11|213
1685468100000|2023-05-30 17:35:00|92.6|91.3|92.71|91.41|92.73|91.43|92.59|91.29|211
1685468400000|2023-05-30 17:40:00|92.7|91.4|92.81|91.51|92.84|91.54|92.7|91.4|140
1685468700000|2023-05-30 17:45:00|92.82|91.52|92.96|91.66|92.99|91.69|92.75|91.45|143
1685469000000|2023-05-30 17:50:00|92.97|91.67|92.77|91.47|92.98|91.68|92.74|91.44|289
1685469300000|2023-05-30 17:55:00|92.78|91.48|92.71|91.41|92.84|91.54|92.7|91.4|157
1685469600000|2023-05-30 18:00:00|92.7|91.4|92.51|91.21|92.7|91.4|92.51|91.21|257
1685469900000|2023-05-30 18:05:00|92.5|91.2|92.56|91.26|92.57|91.27|92.48|91.18|181
1685470200000|2023-05-30 18:10:00|92.57|91.27|92.67|91.37|92.73|91.43|92.56|91.26|191
1685470500000|2023-05-30 18:15:00|92.66|91.36|92.8|91.5|92.82|91.52|92.63|91.33|141
1685470800000|2023-05-30 18:20:00|92.79|91.49|92.77|91.47|92.83|91.53|92.76|91.46|124
1685471100000|2023-05-30 18:25:00|92.78|91.48|92.73|91.43|92.78|91.48|92.69|91.39|87
1685471400000|2023-05-30 18:30:00|92.72|91.42|92.77|91.47|92.79|91.49|92.72|91.42|84
1685471700000|2023-05-30 18:35:00|92.78|91.48|92.7|91.4|92.86|91.56|92.67|91.37|163
1685472000000|2023-05-30 18:40:00|92.69|91.39|92.98|91.68|92.99|91.69|92.65|91.35|228
1685472300000|2023-05-30 18:45:00|92.99|91.69|92.95|91.65|93.03|91.73|92.84|91.54|243
1685472600000|2023-05-30 18:50:00|92.94|91.64|93.07|91.77|93.11|91.81|92.88|91.58|169
1685472900000|2023-05-30 18:55:00|93.08|91.78|93.02|91.72|93.18|91.88|93.02|91.72|142
1685473200000|2023-05-30 19:00:00|93.03|91.73|93|91.7|93.04|91.74|92.88|91.58|186
1685473500000|2023-05-30 19:05:00|93.01|91.71|93.04|91.74|93.05|91.75|92.97|91.67|105
1685473800000|2023-05-30 19:10:00|93.05|91.75|93|91.7|93.06|91.76|92.98|91.68|98
1685474100000|2023-05-30 19:15:00|93.02|91.72|92.79|91.49|93.03|91.73|92.76|91.46|216
1685474400000|2023-05-30 19:20:00|92.78|91.48|92.82|91.52|92.87|91.57|92.78|91.48|132
1685474700000|2023-05-30 19:25:00|92.83|91.53|92.86|91.56|92.9|91.6|92.83|91.53|133
1685475000000|2023-05-30 19:30:00|92.87|91.57|92.83|91.53|92.96|91.66|92.82|91.52|173
1685475300000|2023-05-30 19:35:00|92.85|91.55|92.98|91.68|92.99|91.69|92.84|91.54|150
1685475600000|2023-05-30 19:40:00|92.97|91.67|93.04|91.74|93.05|91.75|92.93|91.63|94
1685475900000|2023-05-30 19:45:00|93.03|91.73|93.01|91.71|93.13|91.83|92.98|91.68|169
1685476200000|2023-05-30 19:50:00|93.02|91.72|92.89|91.59|93.04|91.74|92.83|91.53|132
1685476500000|2023-05-30 19:55:00|92.88|91.58|92.92|91.62|92.94|91.64|92.83|91.53|158
1685476800000|2023-05-30 20:00:00|92.94|91.64|92.96|91.66|92.98|91.68|92.83|91.53|129
1685477100000|2023-05-30 20:05:00|92.97|91.67|92.98|91.68|93.03|91.73|92.96|91.66|90
1685477400000|2023-05-30 20:10:00|92.99|91.69|92.79|91.49|92.99|91.69|92.78|91.48|168
1685477700000|2023-05-30 20:15:00|92.78|91.48|92.73|91.43|92.82|91.52|92.69|91.39|222
1685478000000|2023-05-30 20:20:00|92.72|91.42|92.86|91.56|92.94|91.64|92.71|91.41|163
1685478300000|2023-05-30 20:25:00|92.85|91.55|92.76|91.46|92.86|91.56|92.72|91.42|122
1685478600000|2023-05-30 20:30:00|92.74|91.44|92.76|91.46|92.77|91.47|92.67|91.37|109
1685478900000|2023-05-30 20:35:00|92.77|91.47|92.73|91.43|92.78|91.48|92.7|91.4|84
1685479200000|2023-05-30 20:40:00|92.74|91.44|92.75|91.45|92.78|91.48|92.74|91.44|51
1685479500000|2023-05-30 20:45:00|92.76|91.46|92.72|91.42|92.77|91.47|92.71|91.41|66
1685479800000|2023-05-30 20:50:00|92.71|91.41|92.71|91.41|92.76|91.46|92.69|91.39|80
1685480100000|2023-05-30 20:55:00|92.72|91.42|92.64|91.34|92.72|91.42|92.64|91.34|97
1685480400000|2023-05-30 21:00:00|92.65|91.35|92.62|91.32|92.68|91.38|92.6|91.3|61
1685480700000|2023-05-30 21:05:00|92.61|91.31|92.66|91.36|92.69|91.39|92.61|91.31|24
1685481000000|2023-05-30 21:10:00|92.65|91.35|92.65|91.35|92.67|91.37|92.63|91.33|17
1685481300000|2023-05-30 21:15:00|92.64|91.34|92.7|91.4|92.7|91.4|92.64|91.34|15
1685481600000|2023-05-30 21:20:00|92.69|91.39|92.89|91.59|92.9|91.6|92.69|91.39|42
1685481900000|2023-05-30 21:25:00|92.9|91.6|92.85|91.55|92.93|91.63|92.78|91.48|63
1685482200000|2023-05-30 21:30:00|92.84|91.54|92.84|91.54|92.85|91.55|92.83|91.53|11
1685482500000|2023-05-30 21:35:00|92.86|91.56|92.81|91.51|92.9|91.6|92.81|91.51|44
1685482800000|2023-05-30 21:40:00|92.8|91.5|92.6|91.3|92.8|91.5|92.55|91.25|104
1685483100000|2023-05-30 21:45:00|92.61|91.31|92.49|91.19|92.61|91.31|92.48|91.18|57
1685483400000|2023-05-30 21:50:00|92.48|91.18|92.55|91.25|92.55|91.25|92.42|91.12|99
1685483700000|2023-05-30 21:55:00|92.54|91.24|92.59|91.29|92.68|91.38|92.54|91.24|94
1685484000000|2023-05-30 22:00:00|92.58|91.28|92.51|91.21|92.61|91.31|92.41|91.11|257
1685484300000|2023-05-30 22:05:00|92.49|91.19|92.63|91.33|92.65|91.35|92.49|91.19|183
1685484600000|2023-05-30 22:10:00|92.62|91.32|92.55|91.25|92.63|91.33|92.54|91.24|106
1685484900000|2023-05-30 22:15:00|92.54|91.24|92.55|91.25|92.57|91.27|92.47|91.17|98
1685485200000|2023-05-30 22:20:00|92.56|91.26|92.61|91.31|92.68|91.38|92.54|91.24|137
1685485500000|2023-05-30 22:25:00|92.6|91.3|92.66|91.36|92.71|91.41|92.6|91.3|100
1685485800000|2023-05-30 22:30:00|92.67|91.37|92.73|91.43|92.76|91.46|92.6|91.3|102
1685486100000|2023-05-30 22:35:00|92.74|91.44|92.79|91.49|92.81|91.51|92.72|91.42|120
1685486400000|2023-05-30 22:40:00|92.78|91.48|92.85|91.55|92.85|91.55|92.77|91.47|64
1685486700000|2023-05-30 22:45:00|92.86|91.56|92.87|91.57|92.88|91.58|92.81|91.51|53
1685487000000|2023-05-30 22:50:00|92.88|91.58|92.85|91.55|92.88|91.58|92.78|91.48|91
1685487300000|2023-05-30 22:55:00|92.86|91.56|92.85|91.55|92.86|91.56|92.77|91.47|77
1685487600000|2023-05-30 23:00:00|92.86|91.56|92.79|91.49|92.91|91.61|92.73|91.43|141
1685487900000|2023-05-30 23:05:00|92.78|91.48|92.85|91.55|92.86|91.56|92.77|91.47|60
1685488200000|2023-05-30 23:10:00|92.84|91.54|92.75|91.45|92.91|91.61|92.74|91.44|99
1685488500000|2023-05-30 23:15:00|92.74|91.44|92.67|91.37|92.74|91.44|92.62|91.32|176
1685488800000|2023-05-30 23:20:00|92.66|91.36|92.85|91.55|92.88|91.58|92.65|91.35|139
1685489100000|2023-05-30 23:25:00|92.86|91.56|92.94|91.64|93.03|91.73|92.86|91.56|189
1685489400000|2023-05-30 23:30:00|92.96|91.66|92.98|91.68|93.03|91.73|92.9|91.6|152
1685489700000|2023-05-30 23:35:00|92.97|91.67|92.91|91.61|92.98|91.68|92.9|91.6|142
1685490000000|2023-05-30 23:40:00|92.92|91.62|92.93|91.63|92.95|91.65|92.79|91.49|95
1685490300000|2023-05-30 23:45:00|92.92|91.62|93.03|91.73|93.03|91.73|92.86|91.56|122
1685490600000|2023-05-30 23:50:00|93.02|91.72|93.03|91.73|93.08|91.78|92.89|91.59|151
1685490900000|2023-05-30 23:55:00|93.04|91.74|92.91|91.61|93.04|91.74|92.89|91.59|130
1685491200000|2023-05-31 00:00:00|92.92|91.62|92.9|91.6|92.98|91.68|92.82|91.52|170
1685491500000|2023-05-31 00:05:00|92.89|91.59|92.8|91.5|92.9|91.6|92.77|91.47|195
1685491800000|2023-05-31 00:10:00|92.79|91.49|92.87|91.57|92.88|91.58|92.66|91.36|224
1685492100000|2023-05-31 00:15:00|92.85|91.55|92.72|91.42|92.92|91.62|92.72|91.42|135
1685492400000|2023-05-31 00:20:00|92.74|91.44|92.72|91.42|92.85|91.55|92.71|91.41|109
1685492700000|2023-05-31 00:25:00|92.73|91.43|92.75|91.45|92.79|91.49|92.61|91.31|147
1685493000000|2023-05-31 00:30:00|92.76|91.46|92.82|91.52|92.85|91.55|92.67|91.37|193
1685493300000|2023-05-31 00:35:00|92.83|91.53|92.93|91.63|92.97|91.67|92.82|91.52|197
1685493600000|2023-05-31 00:40:00|92.94|91.64|93.03|91.73|93.04|91.74|92.93|91.63|119
1685493900000|2023-05-31 00:45:00|93.04|91.74|93.04|91.74|93.09|91.79|92.97|91.67|167
1685494200000|2023-05-31 00:50:00|93.06|91.76|93.08|91.78|93.11|91.81|93.01|91.71|113
1685494500000|2023-05-31 00:55:00|93.07|91.77|93.24|91.94|93.35|92.05|93.06|91.76|250
1685494800000|2023-05-31 01:00:00|93.25|91.95|93.25|91.95|93.38|92.08|93.16|91.86|190
1685495100000|2023-05-31 01:05:00|93.26|91.96|93.14|91.84|93.27|91.97|93.12|91.82|135
1685495400000|2023-05-31 01:10:00|93.13|91.83|93.24|91.94|93.24|91.94|93.04|91.74|210
1685495700000|2023-05-31 01:15:00|93.23|91.93|93.11|91.81|93.24|91.94|93.05|91.75|169
1685496000000|2023-05-31 01:20:00|93.12|91.82|93.22|91.92|93.23|91.93|93.11|91.81|131
1685496300000|2023-05-31 01:25:00|93.21|91.91|93.17|91.87|93.35|92.05|93.17|91.87|246
1685496600000|2023-05-31 01:30:00|93.18|91.88|93.12|91.82|93.22|91.92|93.03|91.73|249
1685496900000|2023-05-31 01:35:00|93.13|91.83|93.15|91.85|93.26|91.96|93.1|91.8|136
1685497200000|2023-05-31 01:40:00|93.16|91.86|93.2|91.9|93.24|91.94|93.16|91.86|124
1685497500000|2023-05-31 01:45:00|93.21|91.91|93.17|91.87|93.22|91.92|93.13|91.83|115
1685497800000|2023-05-31 01:50:00|93.18|91.88|93.25|91.95|93.31|92.01|93.17|91.87|140
1685498100000|2023-05-31 01:55:00|93.26|91.96|92.94|91.64|93.26|91.96|92.91|91.61|175
1685498400000|2023-05-31 02:00:00|92.95|91.65|92.72|91.42|92.98|91.68|92.62|91.32|456
1685498700000|2023-05-31 02:05:00|92.71|91.41|92.21|90.91|92.76|91.46|91.86|90.56|502
1685499000000|2023-05-31 02:10:00|92.22|90.92|92.35|91.05|92.36|91.06|92.13|90.83|521
1685499300000|2023-05-31 02:15:00|92.34|91.04|92.52|91.22|92.54|91.24|92.26|90.96|367
1685499600000|2023-05-31 02:20:00|92.53|91.23|92.47|91.17|92.54|91.24|92.4|91.1|239
1685499900000|2023-05-31 02:25:00|92.46|91.16|92.51|91.21|92.54|91.24|92.41|91.11|169
1685500200000|2023-05-31 02:30:00|92.5|91.2|92.4|91.1|92.54|91.24|92.34|91.04|281
1685500500000|2023-05-31 02:35:00|92.39|91.09|92.42|91.12|92.45|91.15|92.33|91.03|143
1685500800000|2023-05-31 02:40:00|92.41|91.11|92.46|91.16|92.49|91.19|92.36|91.06|165
1685501100000|2023-05-31 02:45:00|92.45|91.15|92.44|91.14|92.45|91.15|92.24|90.94|211
1685501400000|2023-05-31 02:50:00|92.43|91.13|92.43|91.13|92.48|91.18|92.34|91.04|175
1685501700000|2023-05-31 02:55:00|92.44|91.14|92.47|91.17|92.5|91.2|92.43|91.13|130
1685502000000|2023-05-31 03:00:00|92.49|91.19|92.41|91.11|92.49|91.19|92.38|91.08|145
1685502300000|2023-05-31 03:05:00|92.42|91.12|92.31|91.01|92.44|91.14|92.28|90.98|192
1685502600000|2023-05-31 03:10:00|92.29|90.99|92.27|90.97|92.35|91.05|92.16|90.86|236
1685502900000|2023-05-31 03:15:00|92.29|90.99|92.15|90.85|92.33|91.03|92.15|90.85|161
1685503200000|2023-05-31 03:20:00|92.16|90.86|92.36|91.06|92.41|91.11|92.12|90.82|206
1685503500000|2023-05-31 03:25:00|92.35|91.05|92.26|90.96|92.39|91.09|92.18|90.88|157
1685503800000|2023-05-31 03:30:00|92.27|90.97|92.36|91.06|92.39|91.09|92.21|90.91|213
1685504100000|2023-05-31 03:35:00|92.38|91.08|92.36|91.06|92.49|91.19|92.31|91.01|180
1685504400000|2023-05-31 03:40:00|92.37|91.07|92.46|91.16|92.51|91.21|92.34|91.04|126
1685504700000|2023-05-31 03:45:00|92.45|91.15|92.41|91.11|92.5|91.2|92.41|91.11|89
1685505000000|2023-05-31 03:50:00|92.4|91.1|92.32|91.02|92.43|91.13|92.3|91|153
1685505300000|2023-05-31 03:55:00|92.33|91.03|92.44|91.14|92.45|91.15|92.24|90.94|157
1685505600000|2023-05-31 04:00:00|92.43|91.13|92.22|90.92|92.45|91.15|92.21|90.91|167
1685505900000|2023-05-31 04:05:00|92.21|90.91|92.29|90.99|92.33|91.03|92.14|90.84|219
1685506200000|2023-05-31 04:10:00|92.28|90.98|92.34|91.04|92.39|91.09|92.25|90.95|106
1685506500000|2023-05-31 04:15:00|92.35|91.05|92.36|91.06|92.42|91.12|92.33|91.03|153
1685506800000|2023-05-31 04:20:00|92.35|91.05|92.26|90.96|92.37|91.07|92.25|90.95|173
1685507100000|2023-05-31 04:25:00|92.24|90.94|92.22|90.92|92.26|90.96|92.16|90.86|82
1685507400000|2023-05-31 04:30:00|92.21|90.91|92.16|90.86|92.25|90.95|92.13|90.83|136
1685507700000|2023-05-31 04:35:00|92.14|90.84|92.05|90.75|92.16|90.86|92|90.7|234
1685508000000|2023-05-31 04:40:00|92.06|90.76|92.02|90.72|92.13|90.83|91.93|90.63|342
1685508300000|2023-05-31 04:45:00|92.03|90.73|91.11|89.81|92.1|90.8|90.65|89.35|612
1685508600000|2023-05-31 04:50:00|91.09|89.79|90.9|89.6|91.11|89.81|90.74|89.44|583
1685508900000|2023-05-31 04:55:00|90.89|89.59|90.03|88.73|90.98|89.68|89.9|88.6|650
1685509200000|2023-05-31 05:00:00|89.99|88.69|89.97|88.67|90.12|88.82|89.44|88.14|650
1685509500000|2023-05-31 05:05:00|89.98|88.68|89.8|88.5|90.02|88.72|89.66|88.36|585
1685509800000|2023-05-31 05:10:00|89.79|88.49|89.79|88.49|89.84|88.54|89.6|88.3|450
1685510100000|2023-05-31 05:15:00|89.78|88.48|90.07|88.77|90.12|88.82|89.66|88.36|505
1685510400000|2023-05-31 05:20:00|90.1|88.8|90.03|88.73|90.13|88.83|89.85|88.55|411
1685510700000|2023-05-31 05:25:00|90.02|88.72|90.09|88.79|90.13|88.83|89.79|88.49|405
1685511000000|2023-05-31 05:30:00|90.08|88.78|89.92|88.62|90.1|88.8|89.78|88.48|450
1685511300000|2023-05-31 05:35:00|89.91|88.61|89.96|88.66|89.97|88.67|89.74|88.44|369
1685511600000|2023-05-31 05:40:00|89.97|88.67|90.03|88.73|90.06|88.76|89.94|88.64|211
1685511900000|2023-05-31 05:45:00|90.02|88.72|89.85|88.55|90.03|88.73|89.78|88.48|274
1685512200000|2023-05-31 05:50:00|89.86|88.56|89.67|88.37|89.86|88.56|89.46|88.16|368
1685512500000|2023-05-31 05:55:00|89.68|88.38|89.38|88.08|89.68|88.38|89.06|87.76|457
1685512800000|2023-05-31 06:00:00|89.37|88.07|89.52|88.22|89.55|88.25|89.05|87.75|533
1685513100000|2023-05-31 06:05:00|89.54|88.24|89.76|88.46|89.77|88.47|89.51|88.21|362
1685513400000|2023-05-31 06:10:00|89.75|88.45|89.76|88.46|89.79|88.49|89.54|88.24|357
1685513700000|2023-05-31 06:15:00|89.77|88.47|89.79|88.49|89.83|88.53|89.63|88.33|285
1685514000000|2023-05-31 06:20:00|89.78|88.48|89.96|88.66|89.97|88.67|89.74|88.44|267
1685514300000|2023-05-31 06:25:00|89.95|88.65|90.12|88.82|90.14|88.84|89.91|88.61|243
1685514600000|2023-05-31 06:30:00|90.13|88.83|90.06|88.76|90.13|88.83|89.99|88.69|219
1685514900000|2023-05-31 06:35:00|90.05|88.75|89.87|88.57|90.06|88.76|89.84|88.54|240
1685515200000|2023-05-31 06:40:00|89.86|88.56|89.8|88.5|89.9|88.6|89.78|88.48|256
1685515500000|2023-05-31 06:45:00|89.81|88.51|89.94|88.64|89.97|88.67|89.75|88.45|280
1685515800000|2023-05-31 06:50:00|89.95|88.65|90.05|88.75|90.06|88.76|89.94|88.64|244
1685516100000|2023-05-31 06:55:00|90.04|88.74|90.09|88.79|90.11|88.81|89.99|88.69|123
1685516400000|2023-05-31 07:00:00|90.08|88.78|89.93|88.63|90.1|88.8|89.92|88.62|201
1685516700000|2023-05-31 07:05:00|89.92|88.62|90.07|88.77|90.08|88.78|89.87|88.57|238
1685517000000|2023-05-31 07:10:00|90.06|88.76|89.95|88.65|90.08|88.78|89.94|88.64|167
1685517300000|2023-05-31 07:15:00|89.94|88.64|89.99|88.69|90.1|88.8|89.92|88.62|219
1685517600000|2023-05-31 07:20:00|89.98|88.68|90.01|88.71|90.03|88.73|89.93|88.63|193
1685517900000|2023-05-31 07:25:00|90|88.7|90.1|88.8|90.1|88.8|89.98|88.68|170
1685518200000|2023-05-31 07:30:00|90.09|88.79|90.24|88.94|90.27|88.97|90.03|88.73|251
1685518500000|2023-05-31 07:35:00|90.25|88.95|90.17|88.87|90.25|88.95|90.13|88.83|180
1685518800000|2023-05-31 07:40:00|90.18|88.88|89.91|88.61|90.2|88.9|89.84|88.54|174
1685519100000|2023-05-31 07:45:00|89.92|88.62|89.94|88.64|89.97|88.67|89.83|88.53|224
1685519400000|2023-05-31 07:50:00|89.95|88.65|89.97|88.67|90.09|88.79|89.94|88.64|145
1685519700000|2023-05-31 07:55:00|89.98|88.68|89.81|88.51|89.98|88.68|89.79|88.49|153
1685520000000|2023-05-31 08:00:00|89.82|88.52|89.87|88.57|89.93|88.63|89.76|88.46|307
1685520300000|2023-05-31 08:05:00|89.88|88.58|90.09|88.79|90.1|88.8|89.88|88.58|196
1685520600000|2023-05-31 08:10:00|90.08|88.78|90.07|88.77|90.13|88.83|89.99|88.69|127
1685520900000|2023-05-31 08:15:00|90.06|88.76|90|88.7|90.11|88.81|89.99|88.69|111
1685521200000|2023-05-31 08:20:00|90.01|88.71|90.24|88.94|90.25|88.95|89.87|88.57|247
1685521500000|2023-05-31 08:25:00|90.23|88.93|90.19|88.89|90.29|88.99|90.11|88.81|201
1685521800000|2023-05-31 08:30:00|90.2|88.9|90.19|88.89|90.28|88.98|90.17|88.87|143
1685522100000|2023-05-31 08:35:00|90.2|88.9|90.16|88.86|90.29|88.99|90.16|88.86|138
1685522400000|2023-05-31 08:40:00|90.17|88.87|90.05|88.75|90.18|88.88|90.03|88.73|165
1685522700000|2023-05-31 08:45:00|90.06|88.76|90.08|88.78|90.14|88.84|90.01|88.71|139
1685523000000|2023-05-31 08:50:00|90.1|88.8|90.01|88.71|90.17|88.87|90|88.7|170
1685523300000|2023-05-31 08:55:00|90|88.7|90.01|88.71|90.1|88.8|89.96|88.66|219
1685523600000|2023-05-31 09:00:00|90|88.7|89.85|88.55|90.01|88.71|89.79|88.49|243
1685523900000|2023-05-31 09:05:00|89.87|88.57|90.02|88.72|90.12|88.82|89.84|88.54|209
1685524200000|2023-05-31 09:10:00|90.03|88.73|90.03|88.73|90.06|88.76|90|88.7|109
1685524500000|2023-05-31 09:15:00|90.02|88.72|90.11|88.81|90.18|88.88|90.01|88.71|151
1685524800000|2023-05-31 09:20:00|90.12|88.82|89.96|88.66|90.12|88.82|89.9|88.6|161
1685525100000|2023-05-31 09:25:00|89.97|88.67|89.94|88.64|89.99|88.69|89.89|88.59|126
1685525400000|2023-05-31 09:30:00|89.93|88.63|89.89|88.59|89.93|88.63|89.83|88.53|120
1685525700000|2023-05-31 09:35:00|89.88|88.58|89.99|88.69|89.99|88.69|89.85|88.55|98
1685526000000|2023-05-31 09:40:00|90|88.7|89.93|88.63|90|88.7|89.85|88.55|168
1685526300000|2023-05-31 09:45:00|89.92|88.62|90.07|88.77|90.08|88.78|89.83|88.53|192
1685526600000|2023-05-31 09:50:00|90.05|88.75|90.14|88.84|90.23|88.93|90.02|88.72|276
1685526900000|2023-05-31 09:55:00|90.13|88.83|90.07|88.77|90.13|88.83|90.04|88.74|117
1685527200000|2023-05-31 10:00:00|90.05|88.75|90.02|88.72|90.06|88.76|89.98|88.68|109
1685527500000|2023-05-31 10:05:00|90.01|88.71|90|88.7|90.08|88.78|89.99|88.69|117
1685527800000|2023-05-31 10:10:00|90.02|88.72|89.97|88.67|90.08|88.78|89.93|88.63|104
1685528100000|2023-05-31 10:15:00|89.98|88.68|89.96|88.66|90|88.7|89.93|88.63|138
1685528400000|2023-05-31 10:20:00|89.97|88.67|89.95|88.65|90.04|88.74|89.93|88.63|118
1685528700000|2023-05-31 10:25:00|89.94|88.64|89.87|88.57|89.98|88.68|89.83|88.53|149
1685529000000|2023-05-31 10:30:00|89.88|88.58|89.87|88.57|89.89|88.59|89.84|88.54|114
1685529300000|2023-05-31 10:35:00|89.86|88.56|89.84|88.54|89.92|88.62|89.83|88.53|102
1685529600000|2023-05-31 10:40:00|89.86|88.56|89.71|88.41|89.86|88.56|89.68|88.38|137
1685529900000|2023-05-31 10:45:00|89.7|88.4|89.66|88.36|89.81|88.51|89.65|88.35|183
1685530200000|2023-05-31 10:50:00|89.65|88.35|89.7|88.4|89.71|88.41|89.65|88.35|130
1685530500000|2023-05-31 10:55:00|89.72|88.42|89.77|88.47|89.78|88.48|89.67|88.37|98
1685530800000|2023-05-31 11:00:00|89.78|88.48|89.99|88.69|90.01|88.71|89.72|88.42|158
1685531100000|2023-05-31 11:05:00|89.98|88.68|89.7|88.4|90|88.7|89.69|88.39|272
1685531400000|2023-05-31 11:10:00|89.71|88.41|89.95|88.65|89.96|88.66|89.7|88.4|176
1685531700000|2023-05-31 11:15:00|89.96|88.66|89.91|88.61|89.96|88.66|89.87|88.57|75
1685532000000|2023-05-31 11:20:00|89.92|88.62|89.93|88.63|89.98|88.68|89.74|88.44|176
1685532300000|2023-05-31 11:25:00|89.92|88.62|89.94|88.64|89.98|88.68|89.9|88.6|128
1685532600000|2023-05-31 11:30:00|89.96|88.66|89.88|88.58|89.99|88.69|89.87|88.57|86
1685532900000|2023-05-31 11:35:00|89.87|88.57|89.85|88.55|89.9|88.6|89.85|88.55|31
1685533200000|2023-05-31 11:40:00|89.84|88.54|89.87|88.57|89.93|88.63|89.83|88.53|60
1685533500000|2023-05-31 11:45:00|89.88|88.58|89.79|88.49|89.89|88.59|89.77|88.47|57
1685533800000|2023-05-31 11:50:00|89.78|88.48|89.76|88.46|89.81|88.51|89.72|88.42|114
1685534100000|2023-05-31 11:55:00|89.75|88.45|89.72|88.42|89.76|88.46|89.71|88.41|67
1685534400000|2023-05-31 12:00:00|89.71|88.41|89.74|88.44|89.82|88.52|89.68|88.38|103
1685534700000|2023-05-31 12:05:00|89.73|88.43|89.36|88.06|89.74|88.44|89.34|88.04|238
1685535000000|2023-05-31 12:10:00|89.39|88.09|89.55|88.25|89.6|88.3|89.39|88.09|122
1685535300000|2023-05-31 12:15:00|89.54|88.24|89.53|88.23|89.8|88.5|89.52|88.22|183
1685535600000|2023-05-31 12:20:00|89.54|88.24|89.59|88.29|89.61|88.31|89.48|88.18|151
1685535900000|2023-05-31 12:25:00|89.58|88.28|89.61|88.31|89.69|88.39|89.52|88.22|153
1685536200000|2023-05-31 12:30:00|89.62|88.32|89.78|88.48|89.8|88.5|89.62|88.32|117
1685536500000|2023-05-31 12:35:00|89.79|88.49|89.7|88.4|89.84|88.54|89.7|88.4|148
1685536800000|2023-05-31 12:40:00|89.71|88.41|89.73|88.43|89.79|88.49|89.67|88.37|96
1685537100000|2023-05-31 12:45:00|89.76|88.46|89.77|88.47|89.78|88.48|89.71|88.41|88
1685537400000|2023-05-31 12:50:00|89.79|88.49|89.66|88.36|89.8|88.5|89.64|88.34|104
1685537700000|2023-05-31 12:55:00|89.67|88.37|89.7|88.4|89.73|88.43|89.66|88.36|106
1685538000000|2023-05-31 13:00:00|89.69|88.39|89.64|88.34|89.75|88.45|89.61|88.31|123
1685538300000|2023-05-31 13:05:00|89.65|88.35|89.83|88.53|89.85|88.55|89.57|88.27|105
1685538600000|2023-05-31 13:10:00|89.82|88.52|89.97|88.67|89.98|88.68|89.82|88.52|222
1685538900000|2023-05-31 13:15:00|89.98|88.68|90|88.7|90.03|88.73|89.89|88.59|157
1685539200000|2023-05-31 13:20:00|90.01|88.71|89.89|88.59|90.04|88.74|89.88|88.58|154
1685539500000|2023-05-31 13:25:00|89.9|88.6|89.86|88.56|89.9|88.6|89.78|88.48|150
1685539800000|2023-05-31 13:30:00|89.85|88.55|89.73|88.43|89.88|88.58|89.71|88.41|218
1685540100000|2023-05-31 13:35:00|89.72|88.42|89.81|88.51|89.84|88.54|89.72|88.42|124
1685540400000|2023-05-31 13:40:00|89.8|88.5|89.99|88.69|89.99|88.69|89.78|88.48|207
1685540700000|2023-05-31 13:45:00|90.02|88.72|89.89|88.59|90.02|88.72|89.86|88.56|261
1685541000000|2023-05-31 13:50:00|89.88|88.58|89.84|88.54|89.94|88.64|89.74|88.44|203
1685541300000|2023-05-31 13:55:00|89.83|88.53|89.74|88.44|89.84|88.54|89.74|88.44|165
1685541600000|2023-05-31 14:00:00|89.75|88.45|89.59|88.29|89.75|88.45|89.41|88.11|412
1685541900000|2023-05-31 14:05:00|89.6|88.3|89.25|87.95|89.6|88.3|89.21|87.91|296
1685542200000|2023-05-31 14:10:00|89.24|87.94|89.32|88.02|89.35|88.05|89.18|87.88|255
1685542500000|2023-05-31 14:15:00|89.33|88.03|88.8|87.5|89.51|88.21|88.44|87.14|300
1685542800000|2023-05-31 14:20:00|88.82|87.52|88.83|87.53|89.11|87.81|88.71|87.41|458
1685543100000|2023-05-31 14:25:00|88.84|87.54|89|87.7|89.02|87.72|88.74|87.44|340
1685543400000|2023-05-31 14:30:00|88.99|87.69|89.05|87.75|89.16|87.86|88.88|87.58|330
1685543700000|2023-05-31 14:35:00|89.07|87.77|89.11|87.81|89.13|87.83|88.93|87.63|287
1685544000000|2023-05-31 14:40:00|89.12|87.82|89.26|87.96|89.28|87.98|89.02|87.72|260
1685544300000|2023-05-31 14:45:00|89.25|87.95|89.48|88.18|89.53|88.23|89.21|87.91|339
1685544600000|2023-05-31 14:50:00|89.49|88.19|89.62|88.32|89.63|88.33|89.43|88.13|264
1685544900000|2023-05-31 14:55:00|89.64|88.34|89.46|88.16|89.67|88.37|89.46|88.16|271
1685545200000|2023-05-31 15:00:00|89.47|88.17|89.78|88.48|89.85|88.55|89.46|88.16|210
1685545500000|2023-05-31 15:05:00|89.79|88.49|89.78|88.48|89.89|88.59|89.77|88.47|153
1685545800000|2023-05-31 15:10:00|89.79|88.49|89.59|88.29|89.81|88.51|89.57|88.27|176
1685546100000|2023-05-31 15:15:00|89.6|88.3|89.89|88.59|90.08|88.78|89.6|88.3|240
1685546400000|2023-05-31 15:20:00|89.9|88.6|89.74|88.44|89.98|88.68|89.73|88.43|200
1685546700000|2023-05-31 15:25:00|89.75|88.45|89.64|88.34|89.78|88.48|89.6|88.3|165
1685547000000|2023-05-31 15:30:00|89.65|88.35|89.58|88.28|89.76|88.46|89.55|88.25|171
1685547300000|2023-05-31 15:35:00|89.57|88.27|89.44|88.14|89.63|88.33|89.43|88.13|235
1685547600000|2023-05-31 15:40:00|89.43|88.13|89.55|88.25|89.66|88.36|89.41|88.11|157
1685547900000|2023-05-31 15:45:00|89.54|88.24|89.53|88.23|89.64|88.34|89.51|88.21|200
1685548200000|2023-05-31 15:50:00|89.54|88.24|89.47|88.17|89.54|88.24|89.43|88.13|271
1685548500000|2023-05-31 15:55:00|89.46|88.16|89.36|88.06|89.47|88.17|89.35|88.05|186
1685548800000|2023-05-31 16:00:00|89.37|88.07|89.37|88.07|89.53|88.23|89.35|88.05|237
1685549100000|2023-05-31 16:05:00|89.36|88.06|89.22|87.92|89.37|88.07|89.06|87.76|372
1685549400000|2023-05-31 16:10:00|89.25|87.95|89.45|88.15|89.45|88.15|89.25|87.95|274
1685549700000|2023-05-31 16:15:00|89.43|88.13|89.66|88.36|89.68|88.38|89.38|88.08|238
1685550000000|2023-05-31 16:20:00|89.65|88.35|89.69|88.39|89.71|88.41|89.58|88.28|302
1685550300000|2023-05-31 16:25:00|89.68|88.38|89.7|88.4|89.71|88.41|89.61|88.31|178
1685550600000|2023-05-31 16:30:00|89.71|88.41|89.69|88.39|89.72|88.42|89.62|88.32|147
1685550900000|2023-05-31 16:35:00|89.68|88.38|89.66|88.36|89.74|88.44|89.64|88.34|157
1685551200000|2023-05-31 16:40:00|89.65|88.35|89.68|88.38|89.73|88.43|89.63|88.33|142
1685551500000|2023-05-31 16:45:00|89.67|88.37|89.62|88.32|89.7|88.4|89.6|88.3|142
1685551800000|2023-05-31 16:50:00|89.61|88.31|89.57|88.27|89.62|88.32|89.43|88.13|130
1685552100000|2023-05-31 16:55:00|89.58|88.28|89.67|88.37|89.69|88.39|89.52|88.22|155
1685552400000|2023-05-31 17:00:00|89.66|88.36|89.7|88.4|89.71|88.41|89.61|88.31|115
1685552700000|2023-05-31 17:05:00|89.69|88.39|89.67|88.37|89.71|88.41|89.63|88.33|76
1685553000000|2023-05-31 17:10:00|89.66|88.36|89.65|88.35|89.69|88.39|89.64|88.34|62
1685553300000|2023-05-31 17:15:00|89.66|88.36|89.64|88.34|89.74|88.44|89.63|88.33|127
1685553600000|2023-05-31 17:20:00|89.65|88.35|89.7|88.4|89.72|88.42|89.64|88.34|86
1685553900000|2023-05-31 17:25:00|89.69|88.39|89.82|88.52|89.82|88.52|89.63|88.33|139
1685554200000|2023-05-31 17:30:00|89.81|88.51|89.93|88.63|89.97|88.67|89.77|88.47|198
1685554500000|2023-05-31 17:35:00|89.92|88.62|90.13|88.83|90.13|88.83|89.89|88.59|286
1685554800000|2023-05-31 17:40:00|90.14|88.84|89.99|88.69|90.18|88.88|89.98|88.68|173
1685555100000|2023-05-31 17:45:00|90|88.7|90.01|88.71|90.09|88.79|89.94|88.64|167
1685555400000|2023-05-31 17:50:00|90.02|88.72|90.13|88.83|90.15|88.85|90|88.7|117
1685555700000|2023-05-31 17:55:00|90.14|88.84|90.13|88.83|90.18|88.88|90.11|88.81|93
1685556000000|2023-05-31 18:00:00|90.14|88.84|90.14|88.84|90.18|88.88|90.05|88.75|151
1685556300000|2023-05-31 18:05:00|90.15|88.85|90.24|88.94|90.24|88.94|90.12|88.82|65
1685556600000|2023-05-31 18:10:00|90.25|88.95|90.2|88.9|90.25|88.95|90.18|88.88|71
1685556900000|2023-05-31 18:15:00|90.18|88.88|90.1|88.8|90.19|88.89|89.95|88.65|192
1685557200000|2023-05-31 18:20:00|90.09|88.79|90.16|88.86|90.17|88.87|90.03|88.73|148
1685557500000|2023-05-31 18:25:00|90.17|88.87|90.11|88.81|90.19|88.89|90.09|88.79|126
1685557800000|2023-05-31 18:30:00|90.1|88.8|90.09|88.79|90.12|88.82|90.06|88.76|82
1685558100000|2023-05-31 18:35:00|90.08|88.78|90.16|88.86|90.17|88.87|90.08|88.78|87
1685558400000|2023-05-31 18:40:00|90.17|88.87|90.12|88.82|90.19|88.89|90.12|88.82|81
1685558700000|2023-05-31 18:45:00|90.13|88.83|90.11|88.81|90.17|88.87|90.07|88.77|118
1685559000000|2023-05-31 18:50:00|90.12|88.82|90.03|88.73|90.12|88.82|89.96|88.66|140
1685559300000|2023-05-31 18:55:00|90.04|88.74|90.06|88.76|90.09|88.79|90.03|88.73|27
1685559600000|2023-05-31 19:00:00|90.07|88.77|89.98|88.68|90.09|88.79|89.95|88.65|110
1685559900000|2023-05-31 19:05:00|89.97|88.67|90.11|88.81|90.12|88.82|89.97|88.67|102
1685560200000|2023-05-31 19:10:00|90.12|88.82|90.09|88.79|90.16|88.86|90.09|88.79|65
1685560500000|2023-05-31 19:15:00|90.07|88.77|90.15|88.85|90.17|88.87|90.06|88.76|66
1685560800000|2023-05-31 19:20:00|90.14|88.84|90.26|88.96|90.29|88.99|90.14|88.84|83
1685561100000|2023-05-31 19:25:00|90.27|88.97|90.28|88.98|90.3|89|90.26|88.96|62
1685561400000|2023-05-31 19:30:00|90.27|88.97|90.27|88.97|90.28|88.98|90.19|88.89|77
1685561700000|2023-05-31 19:35:00|90.26|88.96|90.34|89.04|90.38|89.08|90.25|88.95|98
1685562000000|2023-05-31 19:40:00|90.35|89.05|90.29|88.99|90.38|89.08|90.24|88.94|170
1685562300000|2023-05-31 19:45:00|90.3|89|90.27|88.97|90.36|89.06|90.22|88.92|171
1685562600000|2023-05-31 19:50:00|90.28|88.98|90.16|88.86|90.34|89.04|90.13|88.83|190
1685562900000|2023-05-31 19:55:00|90.17|88.87|90.14|88.84|90.21|88.91|90.13|88.83|127
1685563200000|2023-05-31 20:00:00|90.15|88.85|90.14|88.84|90.17|88.87|90.11|88.81|87
1685563500000|2023-05-31 20:05:00|90.15|88.85|90.24|88.94|90.25|88.95|90.14|88.84|84
1685563800000|2023-05-31 20:10:00|90.25|88.95|90.41|89.11|90.45|89.15|90.24|88.94|129
1685564100000|2023-05-31 20:15:00|90.43|89.13|90.35|89.05|90.46|89.16|90.31|89.01|58
1685564400000|2023-05-31 20:20:00|90.37|89.07|90.39|89.09|90.42|89.12|90.33|89.03|67
1685564700000|2023-05-31 20:25:00|90.4|89.1|90.43|89.13|90.47|89.17|90.38|89.08|92
1685565000000|2023-05-31 20:30:00|90.42|89.12|90.48|89.18|90.49|89.19|90.41|89.11|41
1685565300000|2023-05-31 20:35:00|90.49|89.19|90.42|89.12|90.52|89.22|90.42|89.12|113
1685565600000|2023-05-31 20:40:00|90.43|89.13|90.43|89.13|90.45|89.15|90.39|89.09|88
1685565900000|2023-05-31 20:45:00|90.42|89.12|90.32|89.02|90.43|89.13|90.29|88.99|89
1685566200000|2023-05-31 20:50:00|90.33|89.03|90.32|89.02|90.34|89.04|90.28|88.98|47
1685566500000|2023-05-31 20:55:00|90.33|89.03|90.3|89|90.33|89.03|90.25|88.95|95
1685566800000|2023-05-31 21:00:00|90.31|89.01|90.25|88.95|90.31|89.01|90.24|88.94|18
1685567100000|2023-05-31 21:05:00|90.24|88.94|90.25|88.95|90.25|88.95|90.2|88.9|46
1685567400000|2023-05-31 21:10:00|90.24|88.94|90.34|89.04|90.35|89.05|90.24|88.94|34
1685567700000|2023-05-31 21:15:00|90.35|89.05|90.41|89.11|90.41|89.11|90.31|89.01|28
1685568000000|2023-05-31 21:20:00|90.42|89.12|90.35|89.05|90.43|89.13|90.33|89.03|22
1685568300000|2023-05-31 21:25:00|90.34|89.04|90.2|88.9|90.34|89.04|90.2|88.9|36
1685568600000|2023-05-31 21:30:00|90.21|88.91|90.2|88.9|90.24|88.94|90.16|88.86|34
1685568900000|2023-05-31 21:35:00|90.19|88.89|90.28|88.98|90.28|88.98|90.14|88.84|44
1685569200000|2023-05-31 21:40:00|90.29|88.99|90.11|88.81|90.29|88.99|90.11|88.81|26
1685569500000|2023-05-31 21:45:00|90.12|88.82|90.06|88.76|90.12|88.82|90.06|88.76|11
1685569800000|2023-05-31 21:50:00|90.05|88.75|90.04|88.74|90.05|88.75|90.01|88.71|26
1685570100000|2023-05-31 21:55:00|90.05|88.75|90.06|88.76|90.06|88.76|89.98|88.68|43
1685570400000|2023-05-31 22:00:00|90.05|88.75|90.09|88.79|90.17|88.87|90.04|88.74|164
1685570700000|2023-05-31 22:05:00|90.1|88.8|90.11|88.81|90.14|88.84|90.02|88.72|193
1685571000000|2023-05-31 22:10:00|90.12|88.82|90.18|88.88|90.2|88.9|90.08|88.78|103
1685571300000|2023-05-31 22:15:00|90.19|88.89|90.32|89.02|90.37|89.07|90.13|88.83|122
1685571600000|2023-05-31 22:20:00|90.33|89.03|90.18|88.88|90.33|89.03|90.18|88.88|178
1685571900000|2023-05-31 22:25:00|90.19|88.89|90.24|88.94|90.27|88.97|90.17|88.87|116
1685572200000|2023-05-31 22:30:00|90.23|88.93|90.23|88.93|90.25|88.95|90.19|88.89|95
1685572500000|2023-05-31 22:35:00|90.22|88.92|90.23|88.93|90.28|88.98|90.18|88.88|94
1685572800000|2023-05-31 22:40:00|90.24|88.94|90.25|88.95|90.27|88.97|90.17|88.87|91
1685573100000|2023-05-31 22:45:00|90.24|88.94|90.48|89.18|90.49|89.19|90.23|88.93|142
1685573400000|2023-05-31 22:50:00|90.47|89.17|90.38|89.08|90.53|89.23|90.36|89.06|92
1685573700000|2023-05-31 22:55:00|90.37|89.07|90.42|89.12|90.48|89.18|90.36|89.06|88
1685574000000|2023-05-31 23:00:00|90.41|89.11|90.43|89.13|90.48|89.18|90.33|89.03|150
1685574300000|2023-05-31 23:05:00|90.44|89.14|90.5|89.2|90.52|89.22|90.41|89.11|104
1685574600000|2023-05-31 23:10:00|90.51|89.21|90.69|89.39|90.7|89.4|90.5|89.2|123
1685574900000|2023-05-31 23:15:00|90.7|89.4|90.8|89.5|90.81|89.51|90.65|89.35|174
1685575200000|2023-05-31 23:20:00|90.79|89.49|91.08|89.78|91.1|89.8|90.78|89.48|314
1685575500000|2023-05-31 23:25:00|91.07|89.77|91.26|89.96|91.5|90.2|91.05|89.75|361
1685575800000|2023-05-31 23:30:00|91.27|89.97|91.15|89.85|91.35|90.05|91.07|89.77|312
1685576100000|2023-05-31 23:35:00|91.16|89.86|91.28|89.98|91.31|90.01|91.11|89.81|263
1685576400000|2023-05-31 23:40:00|91.29|89.99|91.42|90.12|91.51|90.21|91.21|89.91|359
1685576700000|2023-05-31 23:45:00|91.43|90.13|91.31|90.01|91.48|90.18|91.3|90|235
1685577000000|2023-05-31 23:50:00|91.32|90.02|91.17|89.87|91.37|90.07|91.16|89.86|152
1685577300000|2023-05-31 23:55:00|91.2|89.9|91.08|89.78|91.24|89.94|91.07|89.77|199
1685577600000|2023-06-01 00:00:00|91.09|89.79|91.19|89.89|91.25|89.95|91|89.7|195
1685577900000|2023-06-01 00:05:00|91.18|89.88|91.26|89.96|91.31|90.01|91.08|89.78|185
1685578200000|2023-06-01 00:10:00|91.27|89.97|91.62|90.32|91.64|90.34|91.25|89.95|393
1685578500000|2023-06-01 00:15:00|91.63|90.33|91.66|90.36|91.89|90.59|91.63|90.33|320
1685578800000|2023-06-01 00:20:00|91.67|90.37|91.89|90.59|91.93|90.63|91.66|90.36|260
1685579100000|2023-06-01 00:25:00|91.88|90.58|91.79|90.49|91.93|90.63|91.7|90.4|228
1685579400000|2023-06-01 00:30:00|91.78|90.48|91.53|90.23|91.88|90.58|91.51|90.21|349
1685579700000|2023-06-01 00:35:00|91.51|90.21|91.33|90.03|91.52|90.22|91.05|89.75|504
1685580000000|2023-06-01 00:40:00|91.32|90.02|91.38|90.08|91.45|90.15|91.26|89.96|313
1685580300000|2023-06-01 00:45:00|91.37|90.07|91.25|89.95|91.39|90.09|91.09|89.79|375
1685580600000|2023-06-01 00:50:00|91.24|89.94|91.2|89.9|91.4|90.1|91.2|89.9|262
1685580900000|2023-06-01 00:55:00|91.21|89.91|91.38|90.08|91.39|90.09|91.14|89.84|239
1685581200000|2023-06-01 01:00:00|91.39|90.09|91.64|90.34|91.66|90.36|91.37|90.07|236
1685581500000|2023-06-01 01:05:00|91.65|90.35|91.94|90.64|91.99|90.69|91.46|90.16|383
1685581800000|2023-06-01 01:10:00|91.93|90.63|92.1|90.8|92.3|91|91.93|90.63|331
1685582100000|2023-06-01 01:15:00|92.09|90.79|92.07|90.77|92.2|90.9|91.92|90.62|224
1685582400000|2023-06-01 01:20:00|92.06|90.76|92.24|90.94|92.28|90.98|92.06|90.76|230
1685582700000|2023-06-01 01:25:00|92.26|90.96|92.03|90.73|92.27|90.97|92.01|90.71|220
1685583000000|2023-06-01 01:30:00|92.05|90.75|92|90.7|92.08|90.78|91.89|90.59|204
1685583300000|2023-06-01 01:35:00|92.01|90.71|92.17|90.87|92.23|90.93|91.93|90.63|298
1685583600000|2023-06-01 01:40:00|92.16|90.86|92.22|90.92|92.37|91.07|92.15|90.85|203
1685583900000|2023-06-01 01:45:00|92.23|90.93|91.93|90.63|92.36|91.06|91.87|90.57|267
1685584200000|2023-06-01 01:50:00|91.94|90.64|91.94|90.64|92.08|90.78|91.81|90.51|271
1685584500000|2023-06-01 01:55:00|91.93|90.63|91.84|90.54|91.98|90.68|91.82|90.52|151
1685584800000|2023-06-01 02:00:00|91.85|90.55|91.87|90.57|91.94|90.64|91.82|90.52|156
1685585100000|2023-06-01 02:05:00|91.86|90.56|91.87|90.57|91.87|90.57|91.73|90.43|140
1685585400000|2023-06-01 02:10:00|91.88|90.58|91.77|90.47|91.93|90.63|91.74|90.44|107
1685585700000|2023-06-01 02:15:00|91.76|90.46|91.75|90.45|91.84|90.54|91.72|90.42|145
1685586000000|2023-06-01 02:20:00|91.74|90.44|91.76|90.46|91.85|90.55|91.67|90.37|205
1685586300000|2023-06-01 02:25:00|91.77|90.47|91.69|90.39|91.78|90.48|91.69|90.39|114
1685586600000|2023-06-01 02:30:00|91.7|90.4|91.71|90.41|91.78|90.48|91.68|90.38|128
1685586900000|2023-06-01 02:35:00|91.72|90.42|91.6|90.3|91.75|90.45|91.59|90.29|118
1685587200000|2023-06-01 02:40:00|91.59|90.29|91.58|90.28|91.6|90.3|91.48|90.18|181
1685587500000|2023-06-01 02:45:00|91.57|90.27|91.15|89.85|91.65|90.35|90.89|89.59|339
1685587800000|2023-06-01 02:50:00|91.11|89.81|90.49|89.19|91.11|89.81|90.41|89.11|590
1685588100000|2023-06-01 02:55:00|90.47|89.17|90.59|89.29|90.67|89.37|90.08|88.78|482
1685588400000|2023-06-01 03:00:00|90.58|89.28|90.13|88.83|90.7|89.4|89.85|88.55|466
1685588700000|2023-06-01 03:05:00|90.12|88.82|90.37|89.07|90.42|89.12|90.07|88.77|464
1685589000000|2023-06-01 03:10:00|90.39|89.09|90.56|89.26|90.6|89.3|90.38|89.08|260
1685589300000|2023-06-01 03:15:00|90.57|89.27|90.87|89.57|90.88|89.58|90.53|89.23|255
1685589600000|2023-06-01 03:20:00|90.88|89.58|91.15|89.85|91.16|89.86|90.84|89.54|343
1685589900000|2023-06-01 03:25:00|91.17|89.87|90.94|89.64|91.33|90.03|90.94|89.64|341
1685590200000|2023-06-01 03:30:00|90.95|89.65|91.32|90.02|91.32|90.02|90.91|89.61|328
1685590500000|2023-06-01 03:35:00|91.31|90.01|91.08|89.78|91.32|90.02|90.94|89.64|291
1685590800000|2023-06-01 03:40:00|91.09|89.79|90.9|89.6|91.11|89.81|90.88|89.58|204
1685591100000|2023-06-01 03:45:00|90.91|89.61|91.18|89.88|91.19|89.89|90.84|89.54|260
1685591400000|2023-06-01 03:50:00|91.19|89.89|91.38|90.08|91.42|90.12|91.18|89.88|258
1685591700000|2023-06-01 03:55:00|91.37|90.07|91.55|90.25|91.57|90.27|91.34|90.04|309
1685592000000|2023-06-01 04:00:00|91.56|90.26|91.47|90.17|91.61|90.31|91.44|90.14|189
1685592300000|2023-06-01 04:05:00|91.46|90.16|91.63|90.33|91.67|90.37|91.42|90.12|178
1685592600000|2023-06-01 04:10:00|91.65|90.35|91.7|90.4|91.77|90.47|91.53|90.23|241
1685592900000|2023-06-01 04:15:00|91.69|90.39|91.91|90.61|91.91|90.61|91.56|90.26|244
1685593200000|2023-06-01 04:20:00|91.93|90.63|92.19|90.89|92.19|90.89|91.9|90.6|367
1685593500000|2023-06-01 04:25:00|92.18|90.88|92.19|90.89|92.23|90.93|92.09|90.79|286
1685593800000|2023-06-01 04:30:00|92.18|90.88|92.25|90.95|92.26|90.96|91.81|90.51|369
1685594100000|2023-06-01 04:35:00|92.26|90.96|92.04|90.74|92.38|91.08|92.01|90.71|344
1685594400000|2023-06-01 04:40:00|92.03|90.73|92.14|90.84|92.15|90.85|91.96|90.66|225
1685594700000|2023-06-01 04:45:00|92.13|90.83|91.89|90.59|92.2|90.9|91.88|90.58|272
1685595000000|2023-06-01 04:50:00|91.9|90.6|91.99|90.69|92.01|90.71|91.88|90.58|163
1685595300000|2023-06-01 04:55:00|92|90.7|91.99|90.69|92.06|90.76|91.91|90.61|165
1685595600000|2023-06-01 05:00:00|92|90.7|91.85|90.55|92.05|90.75|91.83|90.53|175
1685595900000|2023-06-01 05:05:00|91.84|90.54|92.06|90.76|92.08|90.78|91.81|90.51|177
1685596200000|2023-06-01 05:10:00|92.07|90.77|92.02|90.72|92.09|90.79|91.88|90.58|190
1685596500000|2023-06-01 05:15:00|92.03|90.73|92.17|90.87|92.22|90.92|92.03|90.73|146
1685596800000|2023-06-01 05:20:00|92.16|90.86|92.16|90.86|92.33|91.03|92.15|90.85|181
1685597100000|2023-06-01 05:25:00|92.17|90.87|92.49|91.19|92.53|91.23|92.12|90.82|267
1685597400000|2023-06-01 05:30:00|92.5|91.2|92.57|91.27|92.6|91.3|92.3|91|299
1685597700000|2023-06-01 05:35:00|92.56|91.26|92.36|91.06|92.6|91.3|92.33|91.03|292
1685598000000|2023-06-01 05:40:00|92.35|91.05|92.25|90.95|92.41|91.11|92.25|90.95|193
1685598300000|2023-06-01 05:45:00|92.26|90.96|92.32|91.02|92.37|91.07|92.25|90.95|157
1685598600000|2023-06-01 05:50:00|92.29|90.99|92.3|91|92.3|91|92.24|90.94|118
1685598900000|2023-06-01 05:55:00|92.32|91.02|92.39|91.09|92.44|91.14|92.28|90.98|176
1685599200000|2023-06-01 06:00:00|92.4|91.1|92.47|91.17|92.51|91.21|92.39|91.09|239
1685599500000|2023-06-01 06:05:00|92.46|91.16|92.28|90.98|92.48|91.18|92.27|90.97|232
1685599800000|2023-06-01 06:10:00|92.29|90.99|92.31|91.01|92.38|91.08|92.29|90.99|173
1685600100000|2023-06-01 06:15:00|92.32|91.02|92.27|90.97|92.4|91.1|92.26|90.96|152
1685600400000|2023-06-01 06:20:00|92.26|90.96|92.49|91.19|92.55|91.25|92.26|90.96|215
1685600700000|2023-06-01 06:25:00|92.48|91.18|92.64|91.34|92.68|91.38|92.43|91.13|336
1685601000000|2023-06-01 06:30:00|92.65|91.35|92.67|91.37|92.68|91.38|92.53|91.23|252
1685601300000|2023-06-01 06:35:00|92.68|91.38|92.77|91.47|92.79|91.49|92.64|91.34|234
1685601600000|2023-06-01 06:40:00|92.78|91.48|92.88|91.58|92.9|91.6|92.7|91.4|219
1685601900000|2023-06-01 06:45:00|92.91|91.61|92.87|91.57|93.07|91.77|92.86|91.56|302
1685602200000|2023-06-01 06:50:00|92.88|91.58|92.8|91.5|93.14|91.84|92.77|91.47|429
1685602500000|2023-06-01 06:55:00|92.78|91.48|92.57|91.27|92.95|91.65|92.5|91.2|433
1685602800000|2023-06-01 07:00:00|92.56|91.26|92.52|91.22|92.75|91.45|92.33|91.03|448
1685603100000|2023-06-01 07:05:00|92.53|91.23|92.32|91.02|92.59|91.29|92.25|90.95|373
1685603400000|2023-06-01 07:10:00|92.33|91.03|92.47|91.17|92.52|91.22|92.31|91.01|259
1685603700000|2023-06-01 07:15:00|92.46|91.16|92.48|91.18|92.58|91.28|92.39|91.09|196
1685604000000|2023-06-01 07:20:00|92.49|91.19|92.86|91.56|92.9|91.6|92.49|91.19|284
1685604300000|2023-06-01 07:25:00|92.85|91.55|92.77|91.47|93.07|91.77|92.74|91.44|350
1685604600000|2023-06-01 07:30:00|92.76|91.46|93.03|91.73|93.13|91.83|92.76|91.46|323
1685604900000|2023-06-01 07:35:00|93.01|91.71|93.18|91.88|93.31|92.01|92.99|91.69|335
1685605200000|2023-06-01 07:40:00|93.17|91.87|93.04|91.74|93.4|92.1|93|91.7|363
1685605500000|2023-06-01 07:45:00|93.05|91.75|92.94|91.64|93.1|91.8|92.84|91.54|371
1685605800000|2023-06-01 07:50:00|92.95|91.65|92.93|91.63|93.1|91.8|92.88|91.58|296
1685606100000|2023-06-01 07:55:00|92.94|91.64|93.02|91.72|93.23|91.93|92.94|91.64|280
1685606400000|2023-06-01 08:00:00|93.03|91.73|92.84|91.54|93.17|91.87|92.83|91.53|250
1685606700000|2023-06-01 08:05:00|92.85|91.55|93.11|91.81|93.14|91.84|92.83|91.53|299
1685607000000|2023-06-01 08:10:00|93.1|91.8|93.14|91.84|93.22|91.92|93.08|91.78|239
1685607300000|2023-06-01 08:15:00|93.15|91.85|93.28|91.98|93.31|92.01|92.98|91.68|273
1685607600000|2023-06-01 08:20:00|93.27|91.97|93.46|92.16|93.47|92.17|93.23|91.93|191
1685607900000|2023-06-01 08:25:00|93.45|92.15|93.59|92.29|93.61|92.31|93.36|92.06|360
1685608200000|2023-06-01 08:30:00|93.6|92.3|93.46|92.16|93.62|92.32|93.39|92.09|330
1685608500000|2023-06-01 08:35:00|93.47|92.17|93.49|92.19|93.54|92.24|93.34|92.04|267
1685608800000|2023-06-01 08:40:00|93.48|92.18|93.59|92.29|93.6|92.3|93.44|92.14|256
1685609100000|2023-06-01 08:45:00|93.54|92.24|93.46|92.16|93.6|92.3|93.43|92.13|181
1685609400000|2023-06-01 08:50:00|93.47|92.17|93.45|92.15|93.64|92.34|93.43|92.13|251
1685609700000|2023-06-01 08:55:00|93.46|92.16|93.45|92.15|93.65|92.35|93.45|92.15|326
1685610000000|2023-06-01 09:00:00|93.46|92.16|93.61|92.31|93.64|92.34|93.43|92.13|293
1685610300000|2023-06-01 09:05:00|93.6|92.3|93.48|92.18|93.74|92.44|93.42|92.12|384
1685610600000|2023-06-01 09:10:00|93.5|92.2|93.64|92.34|93.64|92.34|93.49|92.19|225
1685610900000|2023-06-01 09:15:00|93.63|92.33|93.76|92.46|93.82|92.52|93.55|92.25|255
1685611200000|2023-06-01 09:20:00|93.75|92.45|93.52|92.22|93.77|92.47|93.49|92.19|274
1685611500000|2023-06-01 09:25:00|93.51|92.21|93.48|92.18|93.61|92.31|93.38|92.08|257
1685611800000|2023-06-01 09:30:00|93.46|92.16|93.29|91.99|93.48|92.18|93.22|91.92|239
1685612100000|2023-06-01 09:35:00|93.3|92|93.25|91.95|93.41|92.11|93.22|91.92|162
1685612400000|2023-06-01 09:40:00|93.24|91.94|93.38|92.08|93.38|92.08|93.23|91.93|159
1685612700000|2023-06-01 09:45:00|93.37|92.07|93.17|91.87|93.48|92.18|93.13|91.83|197
1685613000000|2023-06-01 09:50:00|93.18|91.88|93.17|91.87|93.3|92|93.17|91.87|109
1685613300000|2023-06-01 09:55:00|93.18|91.88|93.24|91.94|93.33|92.03|93.18|91.88|154
1685613600000|2023-06-01 10:00:00|93.25|91.95|93.63|92.33|93.75|92.45|93.22|91.92|309
1685613900000|2023-06-01 10:05:00|93.64|92.34|93.48|92.18|93.68|92.38|93.42|92.12|279
1685614200000|2023-06-01 10:10:00|93.49|92.19|93.48|92.18|93.54|92.24|93.33|92.03|196
1685614500000|2023-06-01 10:15:00|93.47|92.17|93.53|92.23|93.54|92.24|93.36|92.06|125
1685614800000|2023-06-01 10:20:00|93.54|92.24|93.62|92.32|93.68|92.38|93.52|92.22|288
1685615100000|2023-06-01 10:25:00|93.61|92.31|93.53|92.23|93.67|92.37|93.47|92.17|210
1685615400000|2023-06-01 10:30:00|93.52|92.22|93.51|92.21|93.62|92.32|93.5|92.2|158
1685615700000|2023-06-01 10:35:00|93.52|92.22|93.43|92.13|93.53|92.23|93.36|92.06|198
1685616000000|2023-06-01 10:40:00|93.44|92.14|93.32|92.02|93.44|92.14|93.26|91.96|176
1685616300000|2023-06-01 10:45:00|93.31|92.01|93.34|92.04|93.35|92.05|93.27|91.97|179
1685616600000|2023-06-01 10:50:00|93.35|92.05|93.29|91.99|93.4|92.1|93.21|91.91|175
1685616900000|2023-06-01 10:55:00|93.3|92|93.14|91.84|93.3|92|93.13|91.83|145
1685617200000|2023-06-01 11:00:00|93.15|91.85|93.2|91.9|93.29|91.99|93.11|91.81|144
1685617500000|2023-06-01 11:05:00|93.19|91.89|93.15|91.85|93.2|91.9|93.05|91.75|163
1685617800000|2023-06-01 11:10:00|93.14|91.84|93.19|91.89|93.26|91.96|93.06|91.76|213
1685618100000|2023-06-01 11:15:00|93.2|91.9|93.25|91.95|93.3|92|93.15|91.85|100
1685618400000|2023-06-01 11:20:00|93.26|91.96|93.03|91.73|93.33|92.03|93.03|91.73|172
1685618700000|2023-06-01 11:25:00|93.04|91.74|93.01|91.71|93.04|91.74|92.96|91.66|158
1685619000000|2023-06-01 11:30:00|93.02|91.72|93|91.7|93.06|91.76|92.96|91.66|129
1685619300000|2023-06-01 11:35:00|93.01|91.71|92.96|91.66|93.06|91.76|92.91|91.61|117
1685619600000|2023-06-01 11:40:00|92.95|91.65|92.8|91.5|92.97|91.67|92.76|91.46|139
1685619900000|2023-06-01 11:45:00|92.81|91.51|93.09|91.79|93.13|91.83|92.81|91.51|167
1685620200000|2023-06-01 11:50:00|93.08|91.78|92.92|91.62|93.09|91.79|92.87|91.57|166
1685620500000|2023-06-01 11:55:00|92.93|91.63|92.89|91.59|92.94|91.64|92.84|91.54|121
1685620800000|2023-06-01 12:00:00|92.9|91.6|92.86|91.56|92.95|91.65|92.82|91.52|99
1685621100000|2023-06-01 12:05:00|92.85|91.55|92.65|91.35|92.9|91.6|92.59|91.29|195
1685621400000|2023-06-01 12:10:00|92.66|91.36|92.71|91.41|92.74|91.44|92.6|91.3|197
1685621700000|2023-06-01 12:15:00|92.72|91.42|92.7|91.4|92.82|91.52|92.58|91.28|355
1685622000000|2023-06-01 12:20:00|92.71|91.41|93.12|91.82|93.12|91.82|92.65|91.35|260
1685622300000|2023-06-01 12:25:00|93.11|91.81|93.13|91.83|93.19|91.89|93.05|91.75|153
1685622600000|2023-06-01 12:30:00|93.12|91.82|93.43|92.13|93.56|92.26|93.08|91.78|354
1685622900000|2023-06-01 12:35:00|93.44|92.14|93.33|92.03|93.44|92.14|93.27|91.97|208
1685623200000|2023-06-01 12:40:00|93.32|92.02|93.47|92.17|93.61|92.31|93.32|92.02|283
1685623500000|2023-06-01 12:45:00|93.46|92.16|93.29|91.99|93.48|92.18|93.23|91.93|234
1685623800000|2023-06-01 12:50:00|93.28|91.98|93.29|91.99|93.42|92.12|93.23|91.93|269
1685624100000|2023-06-01 12:55:00|93.3|92|93.17|91.87|93.3|92|93.16|91.86|215
1685624400000|2023-06-01 13:00:00|93.15|91.85|93.3|92|93.37|92.07|93.15|91.85|129
1685624700000|2023-06-01 13:05:00|93.31|92.01|93.36|92.06|93.49|92.19|93.3|92|214
1685625000000|2023-06-01 13:10:00|93.35|92.05|93.38|92.08|93.47|92.17|93.3|92|106
1685625300000|2023-06-01 13:15:00|93.37|92.07|93.38|92.08|93.41|92.11|93.28|91.98|177
1685625600000|2023-06-01 13:20:00|93.37|92.07|93.23|91.93|93.39|92.09|93.19|91.89|193
1685625900000|2023-06-01 13:25:00|93.22|91.92|93.29|91.99|93.36|92.06|93.19|91.89|148
1685626200000|2023-06-01 13:30:00|93.3|92|93.37|92.07|93.4|92.1|93.18|91.88|279
1685626500000|2023-06-01 13:35:00|93.36|92.06|93.3|92|93.37|92.07|93.19|91.89|180
1685626800000|2023-06-01 13:40:00|93.31|92.01|93.09|91.79|93.33|92.03|93.03|91.73|226
1685627100000|2023-06-01 13:45:00|93.08|91.78|93.06|91.76|93.13|91.83|92.95|91.65|256
1685627400000|2023-06-01 13:50:00|93.07|91.77|93.14|91.84|93.16|91.86|92.99|91.69|183
1685627700000|2023-06-01 13:55:00|93.16|91.86|93.19|91.89|93.27|91.97|93.1|91.8|226
1685628000000|2023-06-01 14:00:00|93.2|91.9|93.57|92.27|93.59|92.29|93.18|91.88|373
1685628300000|2023-06-01 14:05:00|93.58|92.28|94.55|93.25|95.16|93.86|93.57|92.27|660
1685628600000|2023-06-01 14:10:00|94.54|93.24|94.65|93.35|94.77|93.47|94.38|93.08|385
1685628900000|2023-06-01 14:15:00|94.64|93.34|94.3|93|94.82|93.52|94.21|92.91|439
1685629200000|2023-06-01 14:20:00|94.31|93.01|94.34|93.04|94.51|93.21|94.29|92.99|437
1685629500000|2023-06-01 14:25:00|94.32|93.02|94.41|93.11|94.48|93.18|94.29|92.99|329
1685629800000|2023-06-01 14:30:00|94.42|93.12|94.44|93.14|94.52|93.22|94.3|93|340
1685630100000|2023-06-01 14:35:00|94.45|93.15|94.39|93.09|94.51|93.21|94.33|93.03|280
1685630400000|2023-06-01 14:40:00|94.38|93.08|94.2|92.9|94.42|93.12|94.05|92.75|349
1685630700000|2023-06-01 14:45:00|94.19|92.89|94.66|93.36|94.66|93.36|94.13|92.83|304
1685631000000|2023-06-01 14:50:00|94.65|93.35|94.77|93.47|94.95|93.65|94.57|93.27|447
1685631300000|2023-06-01 14:55:00|94.76|93.46|95|93.7|95.12|93.82|94.76|93.46|494
1685631600000|2023-06-01 15:00:00|95.01|93.71|94.64|93.34|95.31|94.01|94.64|93.34|473
1685631900000|2023-06-01 15:05:00|94.66|93.36|94.86|93.56|94.87|93.57|94.58|93.28|296
1685632200000|2023-06-01 15:10:00|94.87|93.57|95.08|93.78|95.24|93.94|94.82|93.52|393
1685632500000|2023-06-01 15:15:00|95.09|93.79|95.22|93.92|95.25|93.95|94.82|93.52|457
1685632800000|2023-06-01 15:20:00|95.21|93.91|95.88|94.58|96.1|94.8|95.18|93.88|619
1685633100000|2023-06-01 15:25:00|95.86|94.56|95.57|94.27|95.95|94.65|95.51|94.21|575
1685633400000|2023-06-01 15:30:00|95.59|94.29|95.56|94.26|95.75|94.45|95.49|94.19|391
1685633700000|2023-06-01 15:35:00|95.55|94.25|95.84|94.54|95.88|94.58|95.47|94.17|431
1685634000000|2023-06-01 15:40:00|95.85|94.55|95.78|94.48|96.12|94.82|95.7|94.4|507
1685634300000|2023-06-01 15:45:00|95.79|94.49|95.54|94.24|95.87|94.57|95.53|94.23|350
1685634600000|2023-06-01 15:50:00|95.53|94.23|95.51|94.21|95.64|94.34|95.48|94.18|268
1685634900000|2023-06-01 15:55:00|95.52|94.22|95.6|94.3|95.79|94.49|95.51|94.21|238
1685635200000|2023-06-01 16:00:00|95.61|94.31|95.87|94.57|95.96|94.66|95.48|94.18|367
1685635500000|2023-06-01 16:05:00|95.86|94.56|95.48|94.18|95.95|94.65|95.47|94.17|315
1685635800000|2023-06-01 16:10:00|95.49|94.19|95.52|94.22|95.64|94.34|95.41|94.11|306
1685636100000|2023-06-01 16:15:00|95.51|94.21|95.51|94.21|95.7|94.4|95.43|94.13|307
1685636400000|2023-06-01 16:20:00|95.52|94.22|96.1|94.8|96.15|94.85|95.47|94.17|423
1685636700000|2023-06-01 16:25:00|96.09|94.79|96.15|94.85|96.59|95.29|96|94.7|545
1685637000000|2023-06-01 16:30:00|96.14|94.84|95.6|94.3|96.19|94.89|95.59|94.29|440
1685637300000|2023-06-01 16:35:00|95.61|94.31|95.42|94.12|95.79|94.49|95.41|94.11|440
1685637600000|2023-06-01 16:40:00|95.44|94.14|95.03|93.73|95.55|94.25|95.03|93.73|380
1685637900000|2023-06-01 16:45:00|95.05|93.75|95.44|94.14|95.48|94.18|94.98|93.68|432
1685638200000|2023-06-01 16:50:00|95.43|94.13|96.1|94.8|96.24|94.94|95.37|94.07|577
1685638500000|2023-06-01 16:55:00|96.11|94.81|96.12|94.82|96.56|95.26|96.09|94.79|605
1685638800000|2023-06-01 17:00:00|96.13|94.83|96.25|94.95|96.45|95.15|96|94.7|633
1685639100000|2023-06-01 17:05:00|96.23|94.93|96|94.7|96.32|95.02|95.99|94.69|381
1685639400000|2023-06-01 17:10:00|95.99|94.69|95.92|94.62|96|94.7|95.7|94.4|499
1685639700000|2023-06-01 17:15:00|95.94|94.64|95.97|94.67|96|94.7|95.77|94.47|397
1685640000000|2023-06-01 17:20:00|95.96|94.66|95.6|94.3|95.97|94.67|95.57|94.27|355
1685640300000|2023-06-01 17:25:00|95.59|94.29|95.46|94.16|95.65|94.35|95.42|94.12|272
1685640600000|2023-06-01 17:30:00|95.47|94.17|95.64|94.34|95.66|94.36|95.36|94.06|373
1685640900000|2023-06-01 17:35:00|95.63|94.33|95.56|94.26|95.69|94.39|95.5|94.2|243
1685641200000|2023-06-01 17:40:00|95.54|94.24|94.87|93.57|95.54|94.24|94.77|93.47|361
1685641500000|2023-06-01 17:45:00|94.92|93.62|95.32|94.02|95.39|94.09|94.92|93.62|350
1685641800000|2023-06-01 17:50:00|95.33|94.03|95.28|93.98|95.34|94.04|95.24|93.94|213
1685642100000|2023-06-01 17:55:00|95.27|93.97|95.43|94.13|95.52|94.22|95.15|93.85|245
1685642400000|2023-06-01 18:00:00|95.45|94.15|95.31|94.01|95.46|94.16|95.22|93.92|214
1685642700000|2023-06-01 18:05:00|95.3|94|95.46|94.16|95.59|94.29|95.28|93.98|185
1685643000000|2023-06-01 18:10:00|95.47|94.17|95.68|94.38|95.71|94.41|95.42|94.12|190
1685643300000|2023-06-01 18:15:00|95.67|94.37|95.79|94.49|95.93|94.63|95.65|94.35|253
1685643600000|2023-06-01 18:20:00|95.8|94.5|95.75|94.45|95.9|94.6|95.72|94.42|255
1685643900000|2023-06-01 18:25:00|95.76|94.46|95.79|94.49|95.81|94.51|95.69|94.39|136
1685644200000|2023-06-01 18:30:00|95.78|94.48|96.05|94.75|96.09|94.79|95.71|94.41|187
1685644500000|2023-06-01 18:35:00|96.04|94.74|96.02|94.72|96.12|94.82|95.89|94.59|222
1685644800000|2023-06-01 18:40:00|96.05|94.75|96.05|94.75|96.08|94.78|95.94|94.64|140
1685645100000|2023-06-01 18:45:00|96.06|94.76|95.89|94.59|96.13|94.83|95.88|94.58|204
1685645400000|2023-06-01 18:50:00|95.88|94.58|95.74|94.44|95.93|94.63|95.7|94.4|181
1685645700000|2023-06-01 18:55:00|95.75|94.45|95.83|94.53|95.83|94.53|95.68|94.38|114
1685646000000|2023-06-01 19:00:00|95.82|94.52|95.8|94.5|95.83|94.53|95.62|94.32|192
1685646300000|2023-06-01 19:05:00|95.81|94.51|95.67|94.37|95.88|94.58|95.67|94.37|101
1685646600000|2023-06-01 19:10:00|95.66|94.36|95.75|94.45|95.83|94.53|95.61|94.31|103
1685646900000|2023-06-01 19:15:00|95.74|94.44|95.66|94.36|95.78|94.48|95.65|94.35|86
1685647200000|2023-06-01 19:20:00|95.65|94.35|95.52|94.22|95.7|94.4|95.5|94.2|151
1685647500000|2023-06-01 19:25:00|95.53|94.23|95.34|94.04|95.64|94.34|95.32|94.02|219
1685647800000|2023-06-01 19:30:00|95.35|94.05|95.07|93.77|95.58|94.28|94.76|93.46|531
1685648100000|2023-06-01 19:35:00|95.09|93.79|95.33|94.03|95.44|94.14|95.07|93.77|454
1685648400000|2023-06-01 19:40:00|95.32|94.02|95.34|94.04|95.44|94.14|95.25|93.95|272
1685648700000|2023-06-01 19:45:00|95.35|94.05|95.35|94.05|95.39|94.09|95.17|93.87|261
1685649000000|2023-06-01 19:50:00|95.34|94.04|95.68|94.38|95.7|94.4|95.25|93.95|310
1685649300000|2023-06-01 19:55:00|95.69|94.39|95.85|94.55|95.87|94.57|95.58|94.28|298
1685649600000|2023-06-01 20:00:00|95.84|94.54|95.6|94.3|95.84|94.54|95.6|94.3|283
1685649900000|2023-06-01 20:05:00|95.61|94.31|95.64|94.34|95.81|94.51|95.58|94.28|213
1685650200000|2023-06-01 20:10:00|95.65|94.35|95.61|94.31|95.68|94.38|95.55|94.25|147
1685650500000|2023-06-01 20:15:00|95.62|94.32|95.6|94.3|95.69|94.39|95.48|94.18|193
1685650800000|2023-06-01 20:20:00|95.61|94.31|95.47|94.17|95.65|94.35|95.41|94.11|165
1685651100000|2023-06-01 20:25:00|95.48|94.18|95.35|94.05|95.5|94.2|95.33|94.03|174
1685651400000|2023-06-01 20:30:00|95.37|94.07|95.44|94.14|95.45|94.15|95.26|93.96|170
1685651700000|2023-06-01 20:35:00|95.45|94.15|95.48|94.18|95.56|94.26|95.4|94.1|111
1685652000000|2023-06-01 20:40:00|95.47|94.17|95.43|94.13|95.49|94.19|95.33|94.03|182
1685652300000|2023-06-01 20:45:00|95.44|94.14|95.57|94.27|95.59|94.29|95.43|94.13|128
1685652600000|2023-06-01 20:50:00|95.56|94.26|95.37|94.07|95.61|94.31|95.36|94.06|158
1685652900000|2023-06-01 20:55:00|95.36|94.06|95.37|94.07|95.41|94.11|95.3|94|143
1685653200000|2023-06-01 21:00:00|95.36|94.06|95.52|94.22|95.53|94.23|95.35|94.05|53
1685653500000|2023-06-01 21:05:00|95.53|94.23|95.5|94.2|95.59|94.29|95.48|94.18|95
1685653800000|2023-06-01 21:10:00|95.49|94.19|95.39|94.09|95.52|94.22|95.37|94.07|68
1685654100000|2023-06-01 21:15:00|95.38|94.08|95.2|93.9|95.43|94.13|95.19|93.89|108
1685654400000|2023-06-01 21:20:00|95.19|93.89|95.21|93.91|95.25|93.95|95.12|93.82|121
1685654700000|2023-06-01 21:25:00|95.2|93.9|95.39|94.09|95.39|94.09|95.13|93.83|72
1685655000000|2023-06-01 21:30:00|95.4|94.1|95.1|93.8|95.4|94.1|95.03|93.73|96
1685655300000|2023-06-01 21:35:00|95.09|93.79|95.02|93.72|95.1|93.8|94.98|93.68|53
1685655600000|2023-06-01 21:40:00|95.01|93.71|94.93|93.63|95.06|93.76|94.92|93.62|60
1685655900000|2023-06-01 21:45:00|94.94|93.64|95.12|93.82|95.14|93.84|94.94|93.64|39
1685656200000|2023-06-01 21:50:00|95.1|93.8|95.03|93.73|95.11|93.81|95.02|93.72|34
1685656500000|2023-06-01 21:55:00|94.99|93.69|94.98|93.68|94.99|93.69|94.84|93.54|61
1685656800000|2023-06-01 22:00:00|94.97|93.67|95.09|93.79|95.1|93.8|94.79|93.49|202
1685657100000|2023-06-01 22:05:00|95.1|93.8|95.08|93.78|95.1|93.8|95.01|93.71|78
1685657400000|2023-06-01 22:10:00|95.09|93.79|95.1|93.8|95.13|93.83|94.92|93.62|174
1685657700000|2023-06-01 22:15:00|95.09|93.79|95.22|93.92|95.24|93.94|95.03|93.73|189
1685658000000|2023-06-01 22:20:00|95.23|93.93|95.17|93.87|95.24|93.94|95.16|93.86|104
1685658300000|2023-06-01 22:25:00|95.18|93.88|95.2|93.9|95.2|93.9|95.06|93.76|126
1685658600000|2023-06-01 22:30:00|95.17|93.87|95.16|93.86|95.18|93.88|95|93.7|162
1685658900000|2023-06-01 22:35:00|95.17|93.87|95.11|93.81|95.18|93.88|94.97|93.67|153
1685659200000|2023-06-01 22:40:00|95.12|93.82|95|93.7|95.14|93.84|94.89|93.59|252
1685659500000|2023-06-01 22:45:00|95.01|93.71|94.99|93.69|95.01|93.71|94.84|93.54|168
1685659800000|2023-06-01 22:50:00|95|93.7|95.16|93.86|95.19|93.89|94.97|93.67|180
1685660100000|2023-06-01 22:55:00|95.17|93.87|95.17|93.87|95.19|93.89|95.03|93.73|222
1685660400000|2023-06-01 23:00:00|95.16|93.86|95.04|93.74|95.17|93.87|95.04|93.74|156
1685660700000|2023-06-01 23:05:00|95.03|93.73|95|93.7|95.06|93.76|94.96|93.66|141
1685661000000|2023-06-01 23:10:00|94.99|93.69|94.93|93.63|95.09|93.79|94.88|93.58|235
1685661300000|2023-06-01 23:15:00|94.94|93.64|94.89|93.59|94.98|93.68|94.85|93.55|170
1685661600000|2023-06-01 23:20:00|94.88|93.58|94.87|93.57|94.93|93.63|94.85|93.55|118
1685661900000|2023-06-01 23:25:00|94.86|93.56|94.55|93.25|94.88|93.58|94.51|93.21|376
1685662200000|2023-06-01 23:30:00|94.56|93.26|94.36|93.06|94.57|93.27|93.98|92.68|484
1685662500000|2023-06-01 23:35:00|94.37|93.07|94.68|93.38|94.73|93.43|94.36|93.06|337
1685662800000|2023-06-01 23:40:00|94.67|93.37|94.67|93.37|94.72|93.42|94.52|93.22|286
1685663100000|2023-06-01 23:45:00|94.66|93.36|94.44|93.14|94.7|93.4|94.43|93.13|223
1685663400000|2023-06-01 23:50:00|94.43|93.13|94.56|93.26|94.65|93.35|94.41|93.11|273
1685663700000|2023-06-01 23:55:00|94.57|93.27|94.84|93.54|94.87|93.57|94.49|93.19|263
1685577600000|2023-06-01 00:00:00|91.09|89.79|91.19|89.89|91.25|89.95|91|89.7|195
1685577900000|2023-06-01 00:05:00|91.18|89.88|91.26|89.96|91.31|90.01|91.08|89.78|185
1685578200000|2023-06-01 00:10:00|91.27|89.97|91.62|90.32|91.64|90.34|91.25|89.95|393
1685578500000|2023-06-01 00:15:00|91.63|90.33|91.66|90.36|91.89|90.59|91.63|90.33|320
1685578800000|2023-06-01 00:20:00|91.67|90.37|91.89|90.59|91.93|90.63|91.66|90.36|260
1685579100000|2023-06-01 00:25:00|91.88|90.58|91.79|90.49|91.93|90.63|91.7|90.4|228
1685579400000|2023-06-01 00:30:00|91.78|90.48|91.53|90.23|91.88|90.58|91.51|90.21|349
1685579700000|2023-06-01 00:35:00|91.51|90.21|91.33|90.03|91.52|90.22|91.05|89.75|504
1685580000000|2023-06-01 00:40:00|91.32|90.02|91.38|90.08|91.45|90.15|91.26|89.96|313
1685580300000|2023-06-01 00:45:00|91.37|90.07|91.25|89.95|91.39|90.09|91.09|89.79|375
1685580600000|2023-06-01 00:50:00|91.24|89.94|91.2|89.9|91.4|90.1|91.2|89.9|262
1685580900000|2023-06-01 00:55:00|91.21|89.91|91.38|90.08|91.39|90.09|91.14|89.84|239
1685581200000|2023-06-01 01:00:00|91.39|90.09|91.64|90.34|91.66|90.36|91.37|90.07|236
1685581500000|2023-06-01 01:05:00|91.65|90.35|91.94|90.64|91.99|90.69|91.46|90.16|383
1685581800000|2023-06-01 01:10:00|91.93|90.63|92.1|90.8|92.3|91|91.93|90.63|331
1685582100000|2023-06-01 01:15:00|92.09|90.79|92.07|90.77|92.2|90.9|91.92|90.62|224
1685582400000|2023-06-01 01:20:00|92.06|90.76|92.24|90.94|92.28|90.98|92.06|90.76|230
1685582700000|2023-06-01 01:25:00|92.26|90.96|92.03|90.73|92.27|90.97|92.01|90.71|220
1685583000000|2023-06-01 01:30:00|92.05|90.75|92|90.7|92.08|90.78|91.89|90.59|204
1685583300000|2023-06-01 01:35:00|92.01|90.71|92.17|90.87|92.23|90.93|91.93|90.63|298
1685583600000|2023-06-01 01:40:00|92.16|90.86|92.22|90.92|92.37|91.07|92.15|90.85|203
1685583900000|2023-06-01 01:45:00|92.23|90.93|91.93|90.63|92.36|91.06|91.87|90.57|267
1685584200000|2023-06-01 01:50:00|91.94|90.64|91.94|90.64|92.08|90.78|91.81|90.51|271
1685584500000|2023-06-01 01:55:00|91.93|90.63|91.84|90.54|91.98|90.68|91.82|90.52|151
1685584800000|2023-06-01 02:00:00|91.85|90.55|91.87|90.57|91.94|90.64|91.82|90.52|156
1685585100000|2023-06-01 02:05:00|91.86|90.56|91.87|90.57|91.87|90.57|91.73|90.43|140
1685585400000|2023-06-01 02:10:00|91.88|90.58|91.77|90.47|91.93|90.63|91.74|90.44|107
1685585700000|2023-06-01 02:15:00|91.76|90.46|91.75|90.45|91.84|90.54|91.72|90.42|145
1685586000000|2023-06-01 02:20:00|91.74|90.44|91.76|90.46|91.85|90.55|91.67|90.37|205
1685586300000|2023-06-01 02:25:00|91.77|90.47|91.69|90.39|91.78|90.48|91.69|90.39|114
1685586600000|2023-06-01 02:30:00|91.7|90.4|91.71|90.41|91.78|90.48|91.68|90.38|128
1685586900000|2023-06-01 02:35:00|91.72|90.42|91.6|90.3|91.75|90.45|91.59|90.29|118
1685587200000|2023-06-01 02:40:00|91.59|90.29|91.58|90.28|91.6|90.3|91.48|90.18|181
1685587500000|2023-06-01 02:45:00|91.57|90.27|91.15|89.85|91.65|90.35|90.89|89.59|339
1685587800000|2023-06-01 02:50:00|91.11|89.81|90.49|89.19|91.11|89.81|90.41|89.11|590
1685588100000|2023-06-01 02:55:00|90.47|89.17|90.59|89.29|90.67|89.37|90.08|88.78|482
1685588400000|2023-06-01 03:00:00|90.58|89.28|90.13|88.83|90.7|89.4|89.85|88.55|466
1685588700000|2023-06-01 03:05:00|90.12|88.82|90.37|89.07|90.42|89.12|90.07|88.77|464
1685589000000|2023-06-01 03:10:00|90.39|89.09|90.56|89.26|90.6|89.3|90.38|89.08|260
1685589300000|2023-06-01 03:15:00|90.57|89.27|90.87|89.57|90.88|89.58|90.53|89.23|255
1685589600000|2023-06-01 03:20:00|90.88|89.58|91.15|89.85|91.16|89.86|90.84|89.54|343
1685589900000|2023-06-01 03:25:00|91.17|89.87|90.94|89.64|91.33|90.03|90.94|89.64|341
1685590200000|2023-06-01 03:30:00|90.95|89.65|91.32|90.02|91.32|90.02|90.91|89.61|328
1685590500000|2023-06-01 03:35:00|91.31|90.01|91.08|89.78|91.32|90.02|90.94|89.64|291
1685590800000|2023-06-01 03:40:00|91.09|89.79|90.9|89.6|91.11|89.81|90.88|89.58|204
1685591100000|2023-06-01 03:45:00|90.91|89.61|91.18|89.88|91.19|89.89|90.84|89.54|260
1685591400000|2023-06-01 03:50:00|91.19|89.89|91.38|90.08|91.42|90.12|91.18|89.88|258
1685591700000|2023-06-01 03:55:00|91.37|90.07|91.55|90.25|91.57|90.27|91.34|90.04|309
1685592000000|2023-06-01 04:00:00|91.56|90.26|91.47|90.17|91.61|90.31|91.44|90.14|189
1685592300000|2023-06-01 04:05:00|91.46|90.16|91.63|90.33|91.67|90.37|91.42|90.12|178
1685592600000|2023-06-01 04:10:00|91.65|90.35|91.7|90.4|91.77|90.47|91.53|90.23|241
1685592900000|2023-06-01 04:15:00|91.69|90.39|91.91|90.61|91.91|90.61|91.56|90.26|244
1685593200000|2023-06-01 04:20:00|91.93|90.63|92.19|90.89|92.19|90.89|91.9|90.6|367
1685593500000|2023-06-01 04:25:00|92.18|90.88|92.19|90.89|92.23|90.93|92.09|90.79|286
1685593800000|2023-06-01 04:30:00|92.18|90.88|92.25|90.95|92.26|90.96|91.81|90.51|369
1685594100000|2023-06-01 04:35:00|92.26|90.96|92.04|90.74|92.38|91.08|92.01|90.71|344
1685594400000|2023-06-01 04:40:00|92.03|90.73|92.14|90.84|92.15|90.85|91.96|90.66|225
1685594700000|2023-06-01 04:45:00|92.13|90.83|91.89|90.59|92.2|90.9|91.88|90.58|272
1685595000000|2023-06-01 04:50:00|91.9|90.6|91.99|90.69|92.01|90.71|91.88|90.58|163
1685595300000|2023-06-01 04:55:00|92|90.7|91.99|90.69|92.06|90.76|91.91|90.61|165
1685595600000|2023-06-01 05:00:00|92|90.7|91.85|90.55|92.05|90.75|91.83|90.53|175
1685595900000|2023-06-01 05:05:00|91.84|90.54|92.06|90.76|92.08|90.78|91.81|90.51|177
1685596200000|2023-06-01 05:10:00|92.07|90.77|92.02|90.72|92.09|90.79|91.88|90.58|190
1685596500000|2023-06-01 05:15:00|92.03|90.73|92.17|90.87|92.22|90.92|92.03|90.73|146
1685596800000|2023-06-01 05:20:00|92.16|90.86|92.16|90.86|92.33|91.03|92.15|90.85|181
1685597100000|2023-06-01 05:25:00|92.17|90.87|92.49|91.19|92.53|91.23|92.12|90.82|267
1685597400000|2023-06-01 05:30:00|92.5|91.2|92.57|91.27|92.6|91.3|92.3|91|299
1685597700000|2023-06-01 05:35:00|92.56|91.26|92.36|91.06|92.6|91.3|92.33|91.03|292
1685598000000|2023-06-01 05:40:00|92.35|91.05|92.25|90.95|92.41|91.11|92.25|90.95|193
1685598300000|2023-06-01 05:45:00|92.26|90.96|92.32|91.02|92.37|91.07|92.25|90.95|157
1685598600000|2023-06-01 05:50:00|92.29|90.99|92.3|91|92.3|91|92.24|90.94|118
1685598900000|2023-06-01 05:55:00|92.32|91.02|92.39|91.09|92.44|91.14|92.28|90.98|176
1685599200000|2023-06-01 06:00:00|92.4|91.1|92.47|91.17|92.51|91.21|92.39|91.09|239
1685599500000|2023-06-01 06:05:00|92.46|91.16|92.28|90.98|92.48|91.18|92.27|90.97|232
1685599800000|2023-06-01 06:10:00|92.29|90.99|92.31|91.01|92.38|91.08|92.29|90.99|173
1685600100000|2023-06-01 06:15:00|92.32|91.02|92.27|90.97|92.4|91.1|92.26|90.96|152
1685600400000|2023-06-01 06:20:00|92.26|90.96|92.49|91.19|92.55|91.25|92.26|90.96|215
1685600700000|2023-06-01 06:25:00|92.48|91.18|92.64|91.34|92.68|91.38|92.43|91.13|336
1685601000000|2023-06-01 06:30:00|92.65|91.35|92.67|91.37|92.68|91.38|92.53|91.23|252
1685601300000|2023-06-01 06:35:00|92.68|91.38|92.77|91.47|92.79|91.49|92.64|91.34|234
1685601600000|2023-06-01 06:40:00|92.78|91.48|92.88|91.58|92.9|91.6|92.7|91.4|219
1685601900000|2023-06-01 06:45:00|92.91|91.61|92.87|91.57|93.07|91.77|92.86|91.56|302
1685602200000|2023-06-01 06:50:00|92.88|91.58|92.8|91.5|93.14|91.84|92.77|91.47|429
1685602500000|2023-06-01 06:55:00|92.78|91.48|92.57|91.27|92.95|91.65|92.5|91.2|433
1685602800000|2023-06-01 07:00:00|92.56|91.26|92.52|91.22|92.75|91.45|92.33|91.03|448
1685603100000|2023-06-01 07:05:00|92.53|91.23|92.32|91.02|92.59|91.29|92.25|90.95|373
1685603400000|2023-06-01 07:10:00|92.33|91.03|92.47|91.17|92.52|91.22|92.31|91.01|259
1685603700000|2023-06-01 07:15:00|92.46|91.16|92.48|91.18|92.58|91.28|92.39|91.09|196
1685604000000|2023-06-01 07:20:00|92.49|91.19|92.86|91.56|92.9|91.6|92.49|91.19|284
1685604300000|2023-06-01 07:25:00|92.85|91.55|92.77|91.47|93.07|91.77|92.74|91.44|350
1685604600000|2023-06-01 07:30:00|92.76|91.46|93.03|91.73|93.13|91.83|92.76|91.46|323
1685604900000|2023-06-01 07:35:00|93.01|91.71|93.18|91.88|93.31|92.01|92.99|91.69|335
1685605200000|2023-06-01 07:40:00|93.17|91.87|93.04|91.74|93.4|92.1|93|91.7|363
1685605500000|2023-06-01 07:45:00|93.05|91.75|92.94|91.64|93.1|91.8|92.84|91.54|371
1685605800000|2023-06-01 07:50:00|92.95|91.65|92.93|91.63|93.1|91.8|92.88|91.58|296
1685606100000|2023-06-01 07:55:00|92.94|91.64|93.02|91.72|93.23|91.93|92.94|91.64|280
1685606400000|2023-06-01 08:00:00|93.03|91.73|92.84|91.54|93.17|91.87|92.83|91.53|250
1685606700000|2023-06-01 08:05:00|92.85|91.55|93.11|91.81|93.14|91.84|92.83|91.53|299
1685607000000|2023-06-01 08:10:00|93.1|91.8|93.14|91.84|93.22|91.92|93.08|91.78|239
1685607300000|2023-06-01 08:15:00|93.15|91.85|93.28|91.98|93.31|92.01|92.98|91.68|273
1685607600000|2023-06-01 08:20:00|93.27|91.97|93.46|92.16|93.47|92.17|93.23|91.93|191
1685607900000|2023-06-01 08:25:00|93.45|92.15|93.59|92.29|93.61|92.31|93.36|92.06|360
1685608200000|2023-06-01 08:30:00|93.6|92.3|93.46|92.16|93.62|92.32|93.39|92.09|330
1685608500000|2023-06-01 08:35:00|93.47|92.17|93.49|92.19|93.54|92.24|93.34|92.04|267
1685608800000|2023-06-01 08:40:00|93.48|92.18|93.59|92.29|93.6|92.3|93.44|92.14|256
1685609100000|2023-06-01 08:45:00|93.54|92.24|93.46|92.16|93.6|92.3|93.43|92.13|181
1685609400000|2023-06-01 08:50:00|93.47|92.17|93.45|92.15|93.64|92.34|93.43|92.13|251
1685609700000|2023-06-01 08:55:00|93.46|92.16|93.45|92.15|93.65|92.35|93.45|92.15|326
1685610000000|2023-06-01 09:00:00|93.46|92.16|93.61|92.31|93.64|92.34|93.43|92.13|293
1685610300000|2023-06-01 09:05:00|93.6|92.3|93.48|92.18|93.74|92.44|93.42|92.12|384
1685610600000|2023-06-01 09:10:00|93.5|92.2|93.64|92.34|93.64|92.34|93.49|92.19|225
1685610900000|2023-06-01 09:15:00|93.63|92.33|93.76|92.46|93.82|92.52|93.55|92.25|255
1685611200000|2023-06-01 09:20:00|93.75|92.45|93.52|92.22|93.77|92.47|93.49|92.19|274
1685611500000|2023-06-01 09:25:00|93.51|92.21|93.48|92.18|93.61|92.31|93.38|92.08|257
1685611800000|2023-06-01 09:30:00|93.46|92.16|93.29|91.99|93.48|92.18|93.22|91.92|239
1685612100000|2023-06-01 09:35:00|93.3|92|93.25|91.95|93.41|92.11|93.22|91.92|162
1685612400000|2023-06-01 09:40:00|93.24|91.94|93.38|92.08|93.38|92.08|93.23|91.93|159
1685612700000|2023-06-01 09:45:00|93.37|92.07|93.17|91.87|93.48|92.18|93.13|91.83|197
1685613000000|2023-06-01 09:50:00|93.18|91.88|93.17|91.87|93.3|92|93.17|91.87|109
1685613300000|2023-06-01 09:55:00|93.18|91.88|93.24|91.94|93.33|92.03|93.18|91.88|154
1685613600000|2023-06-01 10:00:00|93.25|91.95|93.63|92.33|93.75|92.45|93.22|91.92|309
1685613900000|2023-06-01 10:05:00|93.64|92.34|93.48|92.18|93.68|92.38|93.42|92.12|279
1685614200000|2023-06-01 10:10:00|93.49|92.19|93.48|92.18|93.54|92.24|93.33|92.03|196
1685614500000|2023-06-01 10:15:00|93.47|92.17|93.53|92.23|93.54|92.24|93.36|92.06|125
1685614800000|2023-06-01 10:20:00|93.54|92.24|93.62|92.32|93.68|92.38|93.52|92.22|288
1685615100000|2023-06-01 10:25:00|93.61|92.31|93.53|92.23|93.67|92.37|93.47|92.17|210
1685615400000|2023-06-01 10:30:00|93.52|92.22|93.51|92.21|93.62|92.32|93.5|92.2|158
1685615700000|2023-06-01 10:35:00|93.52|92.22|93.43|92.13|93.53|92.23|93.36|92.06|198
1685616000000|2023-06-01 10:40:00|93.44|92.14|93.32|92.02|93.44|92.14|93.26|91.96|176
1685616300000|2023-06-01 10:45:00|93.31|92.01|93.34|92.04|93.35|92.05|93.27|91.97|179
1685616600000|2023-06-01 10:50:00|93.35|92.05|93.29|91.99|93.4|92.1|93.21|91.91|175
1685616900000|2023-06-01 10:55:00|93.3|92|93.14|91.84|93.3|92|93.13|91.83|145
1685617200000|2023-06-01 11:00:00|93.15|91.85|93.2|91.9|93.29|91.99|93.11|91.81|144
1685617500000|2023-06-01 11:05:00|93.19|91.89|93.15|91.85|93.2|91.9|93.05|91.75|163
1685617800000|2023-06-01 11:10:00|93.14|91.84|93.19|91.89|93.26|91.96|93.06|91.76|213
1685618100000|2023-06-01 11:15:00|93.2|91.9|93.25|91.95|93.3|92|93.15|91.85|100
1685618400000|2023-06-01 11:20:00|93.26|91.96|93.03|91.73|93.33|92.03|93.03|91.73|172
1685618700000|2023-06-01 11:25:00|93.04|91.74|93.01|91.71|93.04|91.74|92.96|91.66|158
1685619000000|2023-06-01 11:30:00|93.02|91.72|93|91.7|93.06|91.76|92.96|91.66|129
1685619300000|2023-06-01 11:35:00|93.01|91.71|92.96|91.66|93.06|91.76|92.91|91.61|117
1685619600000|2023-06-01 11:40:00|92.95|91.65|92.8|91.5|92.97|91.67|92.76|91.46|139
1685619900000|2023-06-01 11:45:00|92.81|91.51|93.09|91.79|93.13|91.83|92.81|91.51|167
1685620200000|2023-06-01 11:50:00|93.08|91.78|92.92|91.62|93.09|91.79|92.87|91.57|166
1685620500000|2023-06-01 11:55:00|92.93|91.63|92.89|91.59|92.94|91.64|92.84|91.54|121
1685620800000|2023-06-01 12:00:00|92.9|91.6|92.86|91.56|92.95|91.65|92.82|91.52|99
1685621100000|2023-06-01 12:05:00|92.85|91.55|92.65|91.35|92.9|91.6|92.59|91.29|195
1685621400000|2023-06-01 12:10:00|92.66|91.36|92.71|91.41|92.74|91.44|92.6|91.3|197
1685621700000|2023-06-01 12:15:00|92.72|91.42|92.7|91.4|92.82|91.52|92.58|91.28|355
1685622000000|2023-06-01 12:20:00|92.71|91.41|93.12|91.82|93.12|91.82|92.65|91.35|260
1685622300000|2023-06-01 12:25:00|93.11|91.81|93.13|91.83|93.19|91.89|93.05|91.75|153
1685622600000|2023-06-01 12:30:00|93.12|91.82|93.43|92.13|93.56|92.26|93.08|91.78|354
1685622900000|2023-06-01 12:35:00|93.44|92.14|93.33|92.03|93.44|92.14|93.27|91.97|208
1685623200000|2023-06-01 12:40:00|93.32|92.02|93.47|92.17|93.61|92.31|93.32|92.02|283
1685623500000|2023-06-01 12:45:00|93.46|92.16|93.29|91.99|93.48|92.18|93.23|91.93|234
1685623800000|2023-06-01 12:50:00|93.28|91.98|93.29|91.99|93.42|92.12|93.23|91.93|269
1685624100000|2023-06-01 12:55:00|93.3|92|93.17|91.87|93.3|92|93.16|91.86|215
1685624400000|2023-06-01 13:00:00|93.15|91.85|93.3|92|93.37|92.07|93.15|91.85|129
1685624700000|2023-06-01 13:05:00|93.31|92.01|93.36|92.06|93.49|92.19|93.3|92|214
1685625000000|2023-06-01 13:10:00|93.35|92.05|93.38|92.08|93.47|92.17|93.3|92|106
1685625300000|2023-06-01 13:15:00|93.37|92.07|93.38|92.08|93.41|92.11|93.28|91.98|177
1685625600000|2023-06-01 13:20:00|93.37|92.07|93.23|91.93|93.39|92.09|93.19|91.89|193
1685625900000|2023-06-01 13:25:00|93.22|91.92|93.29|91.99|93.36|92.06|93.19|91.89|148
1685626200000|2023-06-01 13:30:00|93.3|92|93.37|92.07|93.4|92.1|93.18|91.88|279
1685626500000|2023-06-01 13:35:00|93.36|92.06|93.3|92|93.37|92.07|93.19|91.89|180
1685626800000|2023-06-01 13:40:00|93.31|92.01|93.09|91.79|93.33|92.03|93.03|91.73|226
1685627100000|2023-06-01 13:45:00|93.08|91.78|93.06|91.76|93.13|91.83|92.95|91.65|256
1685627400000|2023-06-01 13:50:00|93.07|91.77|93.14|91.84|93.16|91.86|92.99|91.69|183
1685627700000|2023-06-01 13:55:00|93.16|91.86|93.19|91.89|93.27|91.97|93.1|91.8|226
1685628000000|2023-06-01 14:00:00|93.2|91.9|93.57|92.27|93.59|92.29|93.18|91.88|373
1685628300000|2023-06-01 14:05:00|93.58|92.28|94.55|93.25|95.16|93.86|93.57|92.27|660
1685628600000|2023-06-01 14:10:00|94.54|93.24|94.65|93.35|94.77|93.47|94.38|93.08|385
1685628900000|2023-06-01 14:15:00|94.64|93.34|94.3|93|94.82|93.52|94.21|92.91|439
1685629200000|2023-06-01 14:20:00|94.31|93.01|94.34|93.04|94.51|93.21|94.29|92.99|437
1685629500000|2023-06-01 14:25:00|94.32|93.02|94.41|93.11|94.48|93.18|94.29|92.99|329
1685629800000|2023-06-01 14:30:00|94.42|93.12|94.44|93.14|94.52|93.22|94.3|93|340
1685630100000|2023-06-01 14:35:00|94.45|93.15|94.39|93.09|94.51|93.21|94.33|93.03|280
1685630400000|2023-06-01 14:40:00|94.38|93.08|94.2|92.9|94.42|93.12|94.05|92.75|349
1685630700000|2023-06-01 14:45:00|94.19|92.89|94.66|93.36|94.66|93.36|94.13|92.83|304
1685631000000|2023-06-01 14:50:00|94.65|93.35|94.77|93.47|94.95|93.65|94.57|93.27|447
1685631300000|2023-06-01 14:55:00|94.76|93.46|95|93.7|95.12|93.82|94.76|93.46|494
1685631600000|2023-06-01 15:00:00|95.01|93.71|94.64|93.34|95.31|94.01|94.64|93.34|473
1685631900000|2023-06-01 15:05:00|94.66|93.36|94.86|93.56|94.87|93.57|94.58|93.28|296
1685632200000|2023-06-01 15:10:00|94.87|93.57|95.08|93.78|95.24|93.94|94.82|93.52|393
1685632500000|2023-06-01 15:15:00|95.09|93.79|95.22|93.92|95.25|93.95|94.82|93.52|457
1685632800000|2023-06-01 15:20:00|95.21|93.91|95.88|94.58|96.1|94.8|95.18|93.88|619
1685633100000|2023-06-01 15:25:00|95.86|94.56|95.57|94.27|95.95|94.65|95.51|94.21|575
1685633400000|2023-06-01 15:30:00|95.59|94.29|95.56|94.26|95.75|94.45|95.49|94.19|391
1685633700000|2023-06-01 15:35:00|95.55|94.25|95.84|94.54|95.88|94.58|95.47|94.17|431
1685634000000|2023-06-01 15:40:00|95.85|94.55|95.78|94.48|96.12|94.82|95.7|94.4|507
1685634300000|2023-06-01 15:45:00|95.79|94.49|95.54|94.24|95.87|94.57|95.53|94.23|350
1685634600000|2023-06-01 15:50:00|95.53|94.23|95.51|94.21|95.64|94.34|95.48|94.18|268
1685634900000|2023-06-01 15:55:00|95.52|94.22|95.6|94.3|95.79|94.49|95.51|94.21|238
1685635200000|2023-06-01 16:00:00|95.61|94.31|95.87|94.57|95.96|94.66|95.48|94.18|367
1685635500000|2023-06-01 16:05:00|95.86|94.56|95.48|94.18|95.95|94.65|95.47|94.17|315
1685635800000|2023-06-01 16:10:00|95.49|94.19|95.52|94.22|95.64|94.34|95.41|94.11|306
1685636100000|2023-06-01 16:15:00|95.51|94.21|95.51|94.21|95.7|94.4|95.43|94.13|307
1685636400000|2023-06-01 16:20:00|95.52|94.22|96.1|94.8|96.15|94.85|95.47|94.17|423
1685636700000|2023-06-01 16:25:00|96.09|94.79|96.15|94.85|96.59|95.29|96|94.7|545
1685637000000|2023-06-01 16:30:00|96.14|94.84|95.6|94.3|96.19|94.89|95.59|94.29|440
1685637300000|2023-06-01 16:35:00|95.61|94.31|95.42|94.12|95.79|94.49|95.41|94.11|440
1685637600000|2023-06-01 16:40:00|95.44|94.14|95.03|93.73|95.55|94.25|95.03|93.73|380
1685637900000|2023-06-01 16:45:00|95.05|93.75|95.44|94.14|95.48|94.18|94.98|93.68|432
1685638200000|2023-06-01 16:50:00|95.43|94.13|96.1|94.8|96.24|94.94|95.37|94.07|577
1685638500000|2023-06-01 16:55:00|96.11|94.81|96.12|94.82|96.56|95.26|96.09|94.79|605
1685638800000|2023-06-01 17:00:00|96.13|94.83|96.25|94.95|96.45|95.15|96|94.7|633
1685639100000|2023-06-01 17:05:00|96.23|94.93|96|94.7|96.32|95.02|95.99|94.69|381
1685639400000|2023-06-01 17:10:00|95.99|94.69|95.92|94.62|96|94.7|95.7|94.4|499
1685639700000|2023-06-01 17:15:00|95.94|94.64|95.97|94.67|96|94.7|95.77|94.47|397
1685640000000|2023-06-01 17:20:00|95.96|94.66|95.6|94.3|95.97|94.67|95.57|94.27|355
1685640300000|2023-06-01 17:25:00|95.59|94.29|95.46|94.16|95.65|94.35|95.42|94.12|272
1685640600000|2023-06-01 17:30:00|95.47|94.17|95.64|94.34|95.66|94.36|95.36|94.06|373
1685640900000|2023-06-01 17:35:00|95.63|94.33|95.56|94.26|95.69|94.39|95.5|94.2|243
1685641200000|2023-06-01 17:40:00|95.54|94.24|94.87|93.57|95.54|94.24|94.77|93.47|361
1685641500000|2023-06-01 17:45:00|94.92|93.62|95.32|94.02|95.39|94.09|94.92|93.62|350
1685641800000|2023-06-01 17:50:00|95.33|94.03|95.28|93.98|95.34|94.04|95.24|93.94|213
1685642100000|2023-06-01 17:55:00|95.27|93.97|95.43|94.13|95.52|94.22|95.15|93.85|245
1685642400000|2023-06-01 18:00:00|95.45|94.15|95.31|94.01|95.46|94.16|95.22|93.92|214
1685642700000|2023-06-01 18:05:00|95.3|94|95.46|94.16|95.59|94.29|95.28|93.98|185
1685643000000|2023-06-01 18:10:00|95.47|94.17|95.68|94.38|95.71|94.41|95.42|94.12|190
1685643300000|2023-06-01 18:15:00|95.67|94.37|95.79|94.49|95.93|94.63|95.65|94.35|253
1685643600000|2023-06-01 18:20:00|95.8|94.5|95.75|94.45|95.9|94.6|95.72|94.42|255
1685643900000|2023-06-01 18:25:00|95.76|94.46|95.79|94.49|95.81|94.51|95.69|94.39|136
1685644200000|2023-06-01 18:30:00|95.78|94.48|96.05|94.75|96.09|94.79|95.71|94.41|187
1685644500000|2023-06-01 18:35:00|96.04|94.74|96.02|94.72|96.12|94.82|95.89|94.59|222
1685644800000|2023-06-01 18:40:00|96.05|94.75|96.05|94.75|96.08|94.78|95.94|94.64|140
1685645100000|2023-06-01 18:45:00|96.06|94.76|95.89|94.59|96.13|94.83|95.88|94.58|204
1685645400000|2023-06-01 18:50:00|95.88|94.58|95.74|94.44|95.93|94.63|95.7|94.4|181
1685645700000|2023-06-01 18:55:00|95.75|94.45|95.83|94.53|95.83|94.53|95.68|94.38|114
1685646000000|2023-06-01 19:00:00|95.82|94.52|95.8|94.5|95.83|94.53|95.62|94.32|192
1685646300000|2023-06-01 19:05:00|95.81|94.51|95.67|94.37|95.88|94.58|95.67|94.37|101
1685646600000|2023-06-01 19:10:00|95.66|94.36|95.75|94.45|95.83|94.53|95.61|94.31|103
1685646900000|2023-06-01 19:15:00|95.74|94.44|95.66|94.36|95.78|94.48|95.65|94.35|86
1685647200000|2023-06-01 19:20:00|95.65|94.35|95.52|94.22|95.7|94.4|95.5|94.2|151
1685647500000|2023-06-01 19:25:00|95.53|94.23|95.34|94.04|95.64|94.34|95.32|94.02|219
1685647800000|2023-06-01 19:30:00|95.35|94.05|95.07|93.77|95.58|94.28|94.76|93.46|531
1685648100000|2023-06-01 19:35:00|95.09|93.79|95.33|94.03|95.44|94.14|95.07|93.77|454
1685648400000|2023-06-01 19:40:00|95.32|94.02|95.34|94.04|95.44|94.14|95.25|93.95|272
1685648700000|2023-06-01 19:45:00|95.35|94.05|95.35|94.05|95.39|94.09|95.17|93.87|261
1685649000000|2023-06-01 19:50:00|95.34|94.04|95.68|94.38|95.7|94.4|95.25|93.95|310
1685649300000|2023-06-01 19:55:00|95.69|94.39|95.85|94.55|95.87|94.57|95.58|94.28|298
1685649600000|2023-06-01 20:00:00|95.84|94.54|95.6|94.3|95.84|94.54|95.6|94.3|283
1685649900000|2023-06-01 20:05:00|95.61|94.31|95.64|94.34|95.81|94.51|95.58|94.28|213
1685650200000|2023-06-01 20:10:00|95.65|94.35|95.61|94.31|95.68|94.38|95.55|94.25|147
1685650500000|2023-06-01 20:15:00|95.62|94.32|95.6|94.3|95.69|94.39|95.48|94.18|193
1685650800000|2023-06-01 20:20:00|95.61|94.31|95.47|94.17|95.65|94.35|95.41|94.11|165
1685651100000|2023-06-01 20:25:00|95.48|94.18|95.35|94.05|95.5|94.2|95.33|94.03|174
1685651400000|2023-06-01 20:30:00|95.37|94.07|95.44|94.14|95.45|94.15|95.26|93.96|170
1685651700000|2023-06-01 20:35:00|95.45|94.15|95.48|94.18|95.56|94.26|95.4|94.1|111
1685652000000|2023-06-01 20:40:00|95.47|94.17|95.43|94.13|95.49|94.19|95.33|94.03|182
1685652300000|2023-06-01 20:45:00|95.44|94.14|95.57|94.27|95.59|94.29|95.43|94.13|128
1685652600000|2023-06-01 20:50:00|95.56|94.26|95.37|94.07|95.61|94.31|95.36|94.06|158
1685652900000|2023-06-01 20:55:00|95.36|94.06|95.37|94.07|95.41|94.11|95.3|94|143
1685653200000|2023-06-01 21:00:00|95.36|94.06|95.52|94.22|95.53|94.23|95.35|94.05|53
1685653500000|2023-06-01 21:05:00|95.53|94.23|95.5|94.2|95.59|94.29|95.48|94.18|95
1685653800000|2023-06-01 21:10:00|95.49|94.19|95.39|94.09|95.52|94.22|95.37|94.07|68
1685654100000|2023-06-01 21:15:00|95.38|94.08|95.2|93.9|95.43|94.13|95.19|93.89|108
1685654400000|2023-06-01 21:20:00|95.19|93.89|95.21|93.91|95.25|93.95|95.12|93.82|121
1685654700000|2023-06-01 21:25:00|95.2|93.9|95.39|94.09|95.39|94.09|95.13|93.83|72
1685655000000|2023-06-01 21:30:00|95.4|94.1|95.1|93.8|95.4|94.1|95.03|93.73|96
1685655300000|2023-06-01 21:35:00|95.09|93.79|95.02|93.72|95.1|93.8|94.98|93.68|53
1685655600000|2023-06-01 21:40:00|95.01|93.71|94.93|93.63|95.06|93.76|94.92|93.62|60
1685655900000|2023-06-01 21:45:00|94.94|93.64|95.12|93.82|95.14|93.84|94.94|93.64|39
1685656200000|2023-06-01 21:50:00|95.1|93.8|95.03|93.73|95.11|93.81|95.02|93.72|34
1685656500000|2023-06-01 21:55:00|94.99|93.69|94.98|93.68|94.99|93.69|94.84|93.54|61
1685656800000|2023-06-01 22:00:00|94.97|93.67|95.09|93.79|95.1|93.8|94.79|93.49|202
1685657100000|2023-06-01 22:05:00|95.1|93.8|95.08|93.78|95.1|93.8|95.01|93.71|78
1685657400000|2023-06-01 22:10:00|95.09|93.79|95.1|93.8|95.13|93.83|94.92|93.62|174
1685657700000|2023-06-01 22:15:00|95.09|93.79|95.22|93.92|95.24|93.94|95.03|93.73|189
1685658000000|2023-06-01 22:20:00|95.23|93.93|95.17|93.87|95.24|93.94|95.16|93.86|104
1685658300000|2023-06-01 22:25:00|95.18|93.88|95.2|93.9|95.2|93.9|95.06|93.76|126
1685658600000|2023-06-01 22:30:00|95.17|93.87|95.16|93.86|95.18|93.88|95|93.7|162
1685658900000|2023-06-01 22:35:00|95.17|93.87|95.11|93.81|95.18|93.88|94.97|93.67|153
1685659200000|2023-06-01 22:40:00|95.12|93.82|95|93.7|95.14|93.84|94.89|93.59|252
1685659500000|2023-06-01 22:45:00|95.01|93.71|94.99|93.69|95.01|93.71|94.84|93.54|168
1685659800000|2023-06-01 22:50:00|95|93.7|95.16|93.86|95.19|93.89|94.97|93.67|180
1685660100000|2023-06-01 22:55:00|95.17|93.87|95.17|93.87|95.19|93.89|95.03|93.73|222
1685660400000|2023-06-01 23:00:00|95.16|93.86|95.04|93.74|95.17|93.87|95.04|93.74|156
1685660700000|2023-06-01 23:05:00|95.03|93.73|95|93.7|95.06|93.76|94.96|93.66|141
1685661000000|2023-06-01 23:10:00|94.99|93.69|94.93|93.63|95.09|93.79|94.88|93.58|235
1685661300000|2023-06-01 23:15:00|94.94|93.64|94.89|93.59|94.98|93.68|94.85|93.55|170
1685661600000|2023-06-01 23:20:00|94.88|93.58|94.87|93.57|94.93|93.63|94.85|93.55|118
1685661900000|2023-06-01 23:25:00|94.86|93.56|94.55|93.25|94.88|93.58|94.51|93.21|376
1685662200000|2023-06-01 23:30:00|94.56|93.26|94.36|93.06|94.57|93.27|93.98|92.68|484
1685662500000|2023-06-01 23:35:00|94.37|93.07|94.68|93.38|94.73|93.43|94.36|93.06|337
1685662800000|2023-06-01 23:40:00|94.67|93.37|94.67|93.37|94.72|93.42|94.52|93.22|286
1685663100000|2023-06-01 23:45:00|94.66|93.36|94.44|93.14|94.7|93.4|94.43|93.13|223
1685663400000|2023-06-01 23:50:00|94.43|93.13|94.56|93.26|94.65|93.35|94.41|93.11|273
1685663700000|2023-06-01 23:55:00|94.57|93.27|94.84|93.54|94.87|93.57|94.49|93.19|263
1685664000000|2023-06-02 00:00:00|94.82|93.52|94.53|93.23|94.84|93.54|94.51|93.21|291
1685664300000|2023-06-02 00:05:00|94.52|93.22|94.59|93.29|94.63|93.33|94.4|93.1|255
1685664600000|2023-06-02 00:10:00|94.6|93.3|94.51|93.21|94.75|93.45|94.5|93.2|234
1685664900000|2023-06-02 00:15:00|94.52|93.22|94.24|92.94|94.6|93.3|94.16|92.86|316
1685665200000|2023-06-02 00:20:00|94.23|92.93|94.14|92.84|94.3|93|93.98|92.68|404
1685665500000|2023-06-02 00:25:00|94.15|92.85|94.13|92.83|94.25|92.95|93.95|92.65|377
1685665800000|2023-06-02 00:30:00|94.14|92.84|94.44|93.14|94.49|93.19|94.13|92.83|252
1685666100000|2023-06-02 00:35:00|94.45|93.15|93.86|92.56|94.5|93.2|93.26|91.96|499
1685666400000|2023-06-02 00:40:00|93.85|92.55|94.51|93.21|94.68|93.38|93.82|92.52|544
1685666700000|2023-06-02 00:45:00|94.5|93.2|94.73|93.43|94.79|93.49|94.44|93.14|421
1685667000000|2023-06-02 00:50:00|94.72|93.42|95.07|93.77|95.11|93.81|94.7|93.4|410
1685667300000|2023-06-02 00:55:00|95.06|93.76|95.28|93.98|95.37|94.07|94.97|93.67|468
1685667600000|2023-06-02 01:00:00|95.27|93.97|94.8|93.5|95.34|94.04|94.79|93.49|385
1685667900000|2023-06-02 01:05:00|94.81|93.51|94.75|93.45|94.89|93.59|94.73|93.43|330
1685668200000|2023-06-02 01:10:00|94.74|93.44|94.79|93.49|94.9|93.6|94.72|93.42|369
1685668500000|2023-06-02 01:15:00|94.8|93.5|94.65|93.35|94.9|93.6|94.58|93.28|242
1685668800000|2023-06-02 01:20:00|94.64|93.34|94.94|93.64|94.95|93.65|94.6|93.3|267
1685669100000|2023-06-02 01:25:00|94.95|93.65|95.23|93.93|95.28|93.98|94.94|93.64|358
1685669400000|2023-06-02 01:30:00|95.22|93.92|95.3|94|95.33|94.03|95.09|93.79|324
1685669700000|2023-06-02 01:35:00|95.29|93.99|95.19|93.89|95.42|94.12|95.09|93.79|291
1685670000000|2023-06-02 01:40:00|95.18|93.88|95.07|93.77|95.19|93.89|95.02|93.72|188
1685670300000|2023-06-02 01:45:00|95.06|93.76|95.15|93.85|95.23|93.93|95.01|93.71|253
1685670600000|2023-06-02 01:50:00|95.17|93.87|95.06|93.76|95.27|93.97|95.06|93.76|216
1685670900000|2023-06-02 01:55:00|95.07|93.77|94.99|93.69|95.22|93.92|94.94|93.64|258
1685671200000|2023-06-02 02:00:00|94.98|93.68|94.89|93.59|95.07|93.77|94.88|93.58|239
1685671500000|2023-06-02 02:05:00|94.88|93.58|94.98|93.68|95.06|93.76|94.77|93.47|253
1685671800000|2023-06-02 02:10:00|94.99|93.69|94.78|93.48|95.06|93.76|94.76|93.46|298
1685672100000|2023-06-02 02:15:00|94.79|93.49|94.92|93.62|94.93|93.63|94.77|93.47|259
1685672400000|2023-06-02 02:20:00|94.91|93.61|95.68|94.38|95.9|94.6|94.9|93.6|463
1685672700000|2023-06-02 02:25:00|95.69|94.39|95.69|94.39|95.76|94.46|95.53|94.23|371
1685673000000|2023-06-02 02:30:00|95.7|94.4|95.75|94.45|95.81|94.51|95.5|94.2|326
1685673300000|2023-06-02 02:35:00|95.76|94.46|95.83|94.53|95.87|94.57|95.61|94.31|334
1685673600000|2023-06-02 02:40:00|95.82|94.52|96|94.7|96.09|94.79|95.7|94.4|370
1685673900000|2023-06-02 02:45:00|95.99|94.69|95.9|94.6|96.13|94.83|95.77|94.47|364
1685674200000|2023-06-02 02:50:00|95.91|94.61|95.83|94.53|95.91|94.61|95.77|94.47|125
1685674500000|2023-06-02 02:55:00|95.82|94.52|95.88|94.58|95.99|94.69|95.82|94.52|147
1685674800000|2023-06-02 03:00:00|95.87|94.57|95.72|94.42|95.89|94.59|95.63|94.33|258
1685675100000|2023-06-02 03:05:00|95.73|94.43|95.63|94.33|95.73|94.43|95.57|94.27|200
1685675400000|2023-06-02 03:10:00|95.62|94.32|95.68|94.38|95.72|94.42|95.62|94.32|170
1685675700000|2023-06-02 03:15:00|95.67|94.37|95.63|94.33|95.73|94.43|95.51|94.21|169
1685676000000|2023-06-02 03:20:00|95.62|94.32|95.6|94.3|95.63|94.33|95.56|94.26|103
1685676300000|2023-06-02 03:25:00|95.59|94.29|95.61|94.31|95.63|94.33|95.51|94.21|103
1685676600000|2023-06-02 03:30:00|95.62|94.32|95.58|94.28|95.66|94.36|95.49|94.19|130
1685676900000|2023-06-02 03:35:00|95.57|94.27|95.66|94.36|95.69|94.39|95.57|94.27|141
1685677200000|2023-06-02 03:40:00|95.65|94.35|95.56|94.26|95.65|94.35|95.52|94.22|115
1685677500000|2023-06-02 03:45:00|95.57|94.27|95.66|94.36|95.71|94.41|95.56|94.26|126
1685677800000|2023-06-02 03:50:00|95.67|94.37|95.59|94.29|95.67|94.37|95.52|94.22|94
1685678100000|2023-06-02 03:55:00|95.6|94.3|95.78|94.48|95.83|94.53|95.58|94.28|219
1685678400000|2023-06-02 04:00:00|95.77|94.47|95.66|94.36|95.81|94.51|95.65|94.35|168
1685678700000|2023-06-02 04:05:00|95.67|94.37|95.56|94.26|95.68|94.38|95.51|94.21|177
1685679000000|2023-06-02 04:10:00|95.55|94.25|95.41|94.11|95.59|94.29|95.34|94.04|205
1685679300000|2023-06-02 04:15:00|95.4|94.1|95.65|94.35|95.7|94.4|95.37|94.07|170
1685679600000|2023-06-02 04:20:00|95.66|94.36|95.81|94.51|95.93|94.63|95.5|94.2|260
1685679900000|2023-06-02 04:25:00|95.82|94.52|95.81|94.51|95.95|94.65|95.65|94.35|348
1685680200000|2023-06-02 04:30:00|95.83|94.53|95.94|94.64|95.96|94.66|95.71|94.41|268
1685680500000|2023-06-02 04:35:00|95.95|94.65|96.17|94.87|96.27|94.97|95.93|94.63|295
1685680800000|2023-06-02 04:40:00|96.16|94.86|96.26|94.96|96.31|95.01|96.11|94.81|356
1685681100000|2023-06-02 04:45:00|96.25|94.95|96|94.7|96.26|94.96|95.91|94.61|285
1685681400000|2023-06-02 04:50:00|96.01|94.71|95.92|94.62|96.13|94.83|95.92|94.62|230
1685681700000|2023-06-02 04:55:00|95.9|94.6|95.85|94.55|95.91|94.61|95.74|94.44|295
1685682000000|2023-06-02 05:00:00|95.84|94.54|95.91|94.61|95.98|94.68|95.71|94.41|256
1685682300000|2023-06-02 05:05:00|95.9|94.6|95.8|94.5|96.02|94.72|95.8|94.5|228
1685682600000|2023-06-02 05:10:00|95.81|94.51|95.77|94.47|95.87|94.57|95.76|94.46|146
1685682900000|2023-06-02 05:15:00|95.78|94.48|96.02|94.72|96.04|94.74|95.77|94.47|188
1685683200000|2023-06-02 05:20:00|96.03|94.73|96.04|94.74|96.12|94.82|95.93|94.63|391
1685683500000|2023-06-02 05:25:00|96.05|94.75|95.97|94.67|96.1|94.8|95.94|94.64|277
1685683800000|2023-06-02 05:30:00|95.99|94.69|95.88|94.58|96.06|94.76|95.86|94.56|265
1685684100000|2023-06-02 05:35:00|95.89|94.59|96.06|94.76|96.08|94.78|95.85|94.55|263
1685684400000|2023-06-02 05:40:00|96.05|94.75|96.01|94.71|96.15|94.85|95.99|94.69|285
1685684700000|2023-06-02 05:45:00|96.02|94.72|95.95|94.65|96.08|94.78|95.95|94.65|312
1685685000000|2023-06-02 05:50:00|95.96|94.66|95.81|94.51|96.02|94.72|95.78|94.48|255
1685685300000|2023-06-02 05:55:00|95.82|94.52|95.73|94.43|95.87|94.57|95.65|94.35|242
1685685600000|2023-06-02 06:00:00|95.72|94.42|95.62|94.32|95.73|94.43|95.57|94.27|297
1685685900000|2023-06-02 06:05:00|95.63|94.33|95.63|94.33|95.67|94.37|95.53|94.23|235
1685686200000|2023-06-02 06:10:00|95.62|94.32|95.74|94.44|95.77|94.47|95.62|94.32|199
1685686500000|2023-06-02 06:15:00|95.73|94.43|96|94.7|96.04|94.74|95.72|94.42|254
1685686800000|2023-06-02 06:20:00|96.01|94.71|95.74|94.44|96.06|94.76|95.7|94.4|231
1685687100000|2023-06-02 06:25:00|95.73|94.43|95.81|94.51|95.88|94.58|95.73|94.43|247
1685687400000|2023-06-02 06:30:00|95.8|94.5|95.63|94.33|95.81|94.51|95.58|94.28|183
1685687700000|2023-06-02 06:35:00|95.64|94.34|95.59|94.29|95.68|94.38|95.58|94.28|225
1685688000000|2023-06-02 06:40:00|95.6|94.3|95.62|94.32|95.7|94.4|95.58|94.28|138
1685688300000|2023-06-02 06:45:00|95.61|94.31|95.62|94.32|95.69|94.39|95.56|94.26|217
1685688600000|2023-06-02 06:50:00|95.63|94.33|95.58|94.28|95.7|94.4|95.54|94.24|291
1685688900000|2023-06-02 06:55:00|95.59|94.29|95.52|94.22|95.79|94.49|95.51|94.21|281
1685689200000|2023-06-02 07:00:00|95.53|94.23|95.43|94.13|95.57|94.27|95.4|94.1|256
1685689500000|2023-06-02 07:05:00|95.47|94.17|95.32|94.02|95.5|94.2|95.29|93.99|292
1685689800000|2023-06-02 07:10:00|95.33|94.03|95.36|94.06|95.49|94.19|95.31|94.01|195
1685690100000|2023-06-02 07:15:00|95.37|94.07|95.37|94.07|95.53|94.23|95.33|94.03|248
1685690400000|2023-06-02 07:20:00|95.36|94.06|95.37|94.07|95.42|94.12|95.3|94|180
1685690700000|2023-06-02 07:25:00|95.38|94.08|95.22|93.92|95.44|94.14|95.1|93.8|241
1685691000000|2023-06-02 07:30:00|95.23|93.93|95.29|93.99|95.3|94|95.19|93.89|147
1685691300000|2023-06-02 07:35:00|95.3|94|95.28|93.98|95.33|94.03|95.22|93.92|128
1685691600000|2023-06-02 07:40:00|95.27|93.97|95.21|93.91|95.31|94.01|95.18|93.88|105
1685691900000|2023-06-02 07:45:00|95.2|93.9|95.2|93.9|95.26|93.96|95.14|93.84|189
1685692200000|2023-06-02 07:50:00|95.21|93.91|95.15|93.85|95.27|93.97|95.14|93.84|209
1685692500000|2023-06-02 07:55:00|95.14|93.84|95|93.7|95.15|93.85|95|93.7|151
1685692800000|2023-06-02 08:00:00|95.01|93.71|95.13|93.83|95.2|93.9|94.99|93.69|196
1685693100000|2023-06-02 08:05:00|95.14|93.84|95.08|93.78|95.23|93.93|95.06|93.76|134
1685693400000|2023-06-02 08:10:00|95.09|93.79|95.09|93.79|95.16|93.86|95.01|93.71|167
1685693700000|2023-06-02 08:15:00|95.07|93.77|95.26|93.96|95.31|94.01|95.07|93.77|181
1685694000000|2023-06-02 08:20:00|95.25|93.95|95.24|93.94|95.25|93.95|95.17|93.87|160
1685694300000|2023-06-02 08:25:00|95.23|93.93|95.26|93.96|95.3|94|95.22|93.92|130
1685694600000|2023-06-02 08:30:00|95.27|93.97|95.18|93.88|95.28|93.98|95.17|93.87|107
1685694900000|2023-06-02 08:35:00|95.2|93.9|95.28|93.98|95.29|93.99|95.19|93.89|131
1685695200000|2023-06-02 08:40:00|95.29|93.99|95.27|93.97|95.41|94.11|95.26|93.96|192
1685695500000|2023-06-02 08:45:00|95.26|93.96|95.4|94.1|95.48|94.18|95.26|93.96|223
1685695800000|2023-06-02 08:50:00|95.41|94.11|95.61|94.31|95.63|94.33|95.4|94.1|270
1685696100000|2023-06-02 08:55:00|95.6|94.3|95.73|94.43|95.75|94.45|95.57|94.27|198
1685696400000|2023-06-02 09:00:00|95.72|94.42|95.48|94.18|95.77|94.47|95.45|94.15|181
1685696700000|2023-06-02 09:05:00|95.47|94.17|95.48|94.18|95.49|94.19|95.39|94.09|141
1685697000000|2023-06-02 09:10:00|95.49|94.19|95.6|94.4|95.73|94.46|95.49|94.19|182
1685697300000|2023-06-02 09:15:00|95.59|94.39|95.37|94.17|95.61|94.41|95.36|94.16|185
1685697600000|2023-06-02 09:20:00|95.38|94.18|95.35|94.15|95.41|94.21|95.29|94.09|190
1685697900000|2023-06-02 09:25:00|95.34|94.14|95.35|94.15|95.46|94.26|95.31|94.11|168
1685698200000|2023-06-02 09:30:00|95.34|94.14|95.31|94.11|95.43|94.23|95.29|94.09|151
1685698500000|2023-06-02 09:35:00|95.3|94.1|95.39|94.19|95.46|94.26|95.3|94.1|153
1685698800000|2023-06-02 09:40:00|95.4|94.2|95.38|94.18|95.44|94.24|95.37|94.17|132
1685699100000|2023-06-02 09:45:00|95.37|94.17|95.25|94.05|95.43|94.23|95.24|94.04|125
1685699400000|2023-06-02 09:50:00|95.27|94.07|95.44|94.24|95.46|94.26|95.25|94.05|119
1685699700000|2023-06-02 09:55:00|95.45|94.25|95.4|94.2|95.48|94.28|95.36|94.16|84
1685700000000|2023-06-02 10:00:00|95.41|94.21|95.52|94.32|95.52|94.32|95.4|94.2|72
1685700300000|2023-06-02 10:05:00|95.51|94.31|95.43|94.23|95.52|94.32|95.39|94.19|68
1685700600000|2023-06-02 10:10:00|95.41|94.21|95.4|94.2|95.43|94.23|95.32|94.12|101
1685700900000|2023-06-02 10:15:00|95.41|94.21|95.5|94.3|95.5|94.3|95.39|94.19|94
1685701200000|2023-06-02 10:20:00|95.49|94.29|95.69|94.49|95.72|94.52|95.48|94.28|183
1685701500000|2023-06-02 10:25:00|95.7|94.5|95.52|94.32|95.73|94.53|95.5|94.3|127
1685701800000|2023-06-02 10:30:00|95.51|94.31|95.46|94.26|95.52|94.32|95.43|94.23|108
1685702100000|2023-06-02 10:35:00|95.45|94.25|95.53|94.33|95.61|94.41|95.45|94.25|113
1685702400000|2023-06-02 10:40:00|95.54|94.34|95.46|94.26|95.55|94.35|95.41|94.21|157
1685702700000|2023-06-02 10:45:00|95.45|94.25|95.39|94.19|95.46|94.26|95.34|94.14|140
1685703000000|2023-06-02 10:50:00|95.38|94.18|95.52|94.32|95.54|94.34|95.38|94.18|138
1685703300000|2023-06-02 10:55:00|95.53|94.33|95.56|94.36|95.58|94.38|95.5|94.3|99
1685703600000|2023-06-02 11:00:00|95.55|94.35|95.61|94.41|95.66|94.46|95.55|94.35|221
1685703900000|2023-06-02 11:05:00|95.62|94.42|95.64|94.44|95.68|94.48|95.57|94.37|119
1685704200000|2023-06-02 11:10:00|95.67|94.47|95.6|94.4|95.67|94.47|95.55|94.35|112
1685704500000|2023-06-02 11:15:00|95.62|94.42|95.57|94.37|95.67|94.47|95.55|94.35|145
1685704800000|2023-06-02 11:20:00|95.58|94.38|95.56|94.36|95.61|94.41|95.55|94.35|68
1685705100000|2023-06-02 11:25:00|95.58|94.38|95.5|94.3|95.61|94.41|95.45|94.25|117
1685705400000|2023-06-02 11:30:00|95.49|94.29|95.61|94.41|95.67|94.47|95.48|94.28|205
1685705700000|2023-06-02 11:35:00|95.6|94.4|95.54|94.34|95.64|94.44|95.51|94.31|191
1685706000000|2023-06-02 11:40:00|95.53|94.33|95.7|94.5|95.72|94.52|95.52|94.32|177
1685706300000|2023-06-02 11:45:00|95.68|94.48|95.78|94.58|95.88|94.68|95.61|94.41|328
1685706600000|2023-06-02 11:50:00|95.79|94.59|95.7|94.5|95.92|94.72|95.7|94.5|340
1685706900000|2023-06-02 11:55:00|95.71|94.51|95.71|94.51|95.74|94.54|95.62|94.42|234
1685707200000|2023-06-02 12:00:00|95.7|94.5|95.5|94.3|95.71|94.51|95.48|94.28|260
1685707500000|2023-06-02 12:05:00|95.49|94.29|95.74|94.54|95.78|94.58|95.49|94.29|249
1685707800000|2023-06-02 12:10:00|95.73|94.53|95.85|94.65|95.86|94.66|95.72|94.52|320
1685708100000|2023-06-02 12:15:00|95.86|94.66|95.71|94.51|95.87|94.67|95.65|94.45|172
1685708400000|2023-06-02 12:20:00|95.72|94.52|95.86|94.66|95.93|94.73|95.7|94.5|294
1685708700000|2023-06-02 12:25:00|95.84|94.64|95.6|94.4|95.89|94.69|95.6|94.4|258
1685709000000|2023-06-02 12:30:00|95.59|94.39|95.32|94.12|95.59|94.39|95.03|93.83|673
1685709300000|2023-06-02 12:35:00|95.33|94.13|95.31|94.11|95.4|94.2|95.21|94.01|506
1685709600000|2023-06-02 12:40:00|95.32|94.12|95.51|94.31|95.78|94.58|95.31|94.11|542
1685709900000|2023-06-02 12:45:00|95.5|94.3|95.18|93.98|95.55|94.35|95.1|93.9|459
1685710200000|2023-06-02 12:50:00|95.17|93.97|95.06|93.86|95.2|94|94.97|93.77|446
1685710500000|2023-06-02 12:55:00|95.04|93.84|95.15|93.95|95.17|93.97|94.97|93.77|364
1685710800000|2023-06-02 13:00:00|95.13|93.93|94.98|93.78|95.15|93.95|94.85|93.65|312
1685711100000|2023-06-02 13:05:00|94.99|93.79|94.99|93.79|95.12|93.92|94.96|93.76|198
1685711400000|2023-06-02 13:10:00|95|93.8|94.79|93.59|95.01|93.81|94.74|93.54|199
1685711700000|2023-06-02 13:15:00|94.78|93.58|94.98|93.78|95.05|93.85|94.72|93.52|273
1685712000000|2023-06-02 13:20:00|94.99|93.79|94.74|93.54|95|93.8|94.53|93.33|318
1685712300000|2023-06-02 13:25:00|94.73|93.53|94.89|93.69|94.91|93.71|94.61|93.41|275
1685712600000|2023-06-02 13:30:00|94.88|93.68|95.09|93.89|95.15|93.95|94.88|93.68|397
1685712900000|2023-06-02 13:35:00|95.08|93.88|94.84|93.64|95.11|93.91|94.76|93.56|327
1685713200000|2023-06-02 13:40:00|94.85|93.65|94.9|93.7|95|93.8|94.79|93.59|268
1685713500000|2023-06-02 13:45:00|94.91|93.71|94.51|93.31|94.96|93.76|94.24|93.04|527
1685713800000|2023-06-02 13:50:00|94.5|93.3|94.3|93.1|94.62|93.42|94.29|93.09|493
1685714100000|2023-06-02 13:55:00|94.31|93.11|94.14|92.94|94.36|93.16|93.94|92.74|516
1685714400000|2023-06-02 14:00:00|94.15|92.95|94.26|93.06|94.34|93.14|93.93|92.73|514
1685714700000|2023-06-02 14:05:00|94.27|93.07|93.92|92.72|94.29|93.09|93.91|92.71|404
1685715000000|2023-06-02 14:10:00|93.91|92.71|94.13|92.93|94.14|92.94|93.89|92.69|461
1685715300000|2023-06-02 14:15:00|94.12|92.92|94.02|92.82|94.14|92.94|93.98|92.78|300
1685715600000|2023-06-02 14:20:00|94.03|92.83|93.79|92.59|94.09|92.89|93.75|92.55|333
1685715900000|2023-06-02 14:25:00|93.78|92.58|93.97|92.77|93.97|92.77|93.75|92.55|348
1685716200000|2023-06-02 14:30:00|93.96|92.76|93.96|92.76|94.07|92.87|93.86|92.66|311
1685716500000|2023-06-02 14:35:00|93.94|92.74|94.18|92.98|94.19|92.99|93.92|92.72|292
1685716800000|2023-06-02 14:40:00|94.19|92.99|94.31|93.11|94.33|93.13|94.05|92.85|247
1685717100000|2023-06-02 14:45:00|94.32|93.12|94.31|93.11|94.42|93.22|94.28|93.08|309
1685717400000|2023-06-02 14:50:00|94.32|93.12|94.3|93.1|94.39|93.19|94.25|93.05|228
1685717700000|2023-06-02 14:55:00|94.29|93.09|94.4|93.2|94.44|93.24|94.25|93.05|228
1685718000000|2023-06-02 15:00:00|94.41|93.21|94.71|93.51|94.73|93.53|94.39|93.19|321
1685718300000|2023-06-02 15:05:00|94.7|93.5|94.62|93.42|94.73|93.53|94.54|93.34|235
1685718600000|2023-06-02 15:10:00|94.61|93.41|94.66|93.46|94.76|93.56|94.61|93.41|171
1685718900000|2023-06-02 15:15:00|94.67|93.47|94.88|93.68|94.92|93.72|94.66|93.46|194
1685719200000|2023-06-02 15:20:00|94.89|93.69|94.8|93.6|94.95|93.75|94.74|93.54|215
1685719500000|2023-06-02 15:25:00|94.79|93.59|94.9|93.7|95.01|93.81|94.76|93.56|201
1685719800000|2023-06-02 15:30:00|94.88|93.68|94.99|93.79|94.99|93.79|94.82|93.62|189
1685720100000|2023-06-02 15:35:00|94.98|93.78|95.02|93.82|95.05|93.85|94.94|93.74|171
1685720400000|2023-06-02 15:40:00|95.03|93.83|95.01|93.81|95.19|93.99|95|93.8|163
1685720700000|2023-06-02 15:45:00|95.02|93.82|95.08|93.88|95.1|93.9|95.01|93.81|203
1685721000000|2023-06-02 15:50:00|95.07|93.87|95.29|94.09|95.3|94.1|95.06|93.86|248
1685721300000|2023-06-02 15:55:00|95.28|94.08|95.29|94.09|95.39|94.19|95.23|94.03|231
1685721600000|2023-06-02 16:00:00|95.28|94.08|95.08|93.88|95.37|94.17|95.05|93.85|334
1685721900000|2023-06-02 16:05:00|95.07|93.87|95.12|93.92|95.33|94.13|95.07|93.87|324
1685722200000|2023-06-02 16:10:00|95.13|93.93|94.96|93.76|95.13|93.93|94.95|93.75|247
1685722500000|2023-06-02 16:15:00|94.95|93.75|94.98|93.78|95.07|93.87|94.94|93.74|180
1685722800000|2023-06-02 16:20:00|95|93.8|94.89|93.69|95.09|93.89|94.88|93.68|196
1685723100000|2023-06-02 16:25:00|94.9|93.7|94.91|93.71|94.99|93.79|94.84|93.64|209
1685723400000|2023-06-02 16:30:00|94.92|93.72|95.04|93.84|95.05|93.85|94.9|93.7|167
1685723700000|2023-06-02 16:35:00|95.05|93.85|95.07|93.87|95.08|93.88|94.96|93.76|161
1685724000000|2023-06-02 16:40:00|95.08|93.88|94.94|93.74|95.09|93.89|94.87|93.67|190
1685724300000|2023-06-02 16:45:00|94.93|93.73|94.91|93.71|94.99|93.79|94.91|93.71|143
1685724600000|2023-06-02 16:50:00|94.92|93.72|94.75|93.55|94.94|93.74|94.73|93.53|196
1685724900000|2023-06-02 16:55:00|94.76|93.56|94.68|93.48|94.79|93.59|94.61|93.41|229
1685725200000|2023-06-02 17:00:00|94.69|93.49|94.79|93.59|94.81|93.61|94.63|93.43|155
1685725500000|2023-06-02 17:05:00|94.8|93.6|94.82|93.62|94.88|93.68|94.76|93.56|134
1685725800000|2023-06-02 17:10:00|94.83|93.63|94.96|93.76|94.96|93.76|94.75|93.55|131
1685726100000|2023-06-02 17:15:00|94.95|93.75|94.94|93.74|95.02|93.82|94.9|93.7|179
1685726400000|2023-06-02 17:20:00|94.93|93.73|94.96|93.76|94.98|93.78|94.91|93.71|105
1685726700000|2023-06-02 17:25:00|94.95|93.75|94.88|93.68|94.97|93.77|94.86|93.66|90
1685727000000|2023-06-02 17:30:00|94.89|93.69|94.96|93.76|94.97|93.77|94.84|93.64|121
1685727300000|2023-06-02 17:35:00|94.97|93.77|94.97|93.77|94.98|93.78|94.9|93.7|119
1685727600000|2023-06-02 17:40:00|94.98|93.78|94.75|93.55|94.98|93.78|94.73|93.53|104
1685727900000|2023-06-02 17:45:00|94.76|93.56|94.81|93.61|94.84|93.64|94.73|93.53|124
1685728200000|2023-06-02 17:50:00|94.8|93.6|94.83|93.63|94.85|93.65|94.74|93.54|114
1685728500000|2023-06-02 17:55:00|94.82|93.62|94.73|93.53|94.85|93.65|94.64|93.44|140
1685728800000|2023-06-02 18:00:00|94.72|93.52|94.71|93.51|94.74|93.54|94.65|93.45|109
1685729100000|2023-06-02 18:05:00|94.73|93.53|94.82|93.62|94.83|93.63|94.66|93.46|164
1685729400000|2023-06-02 18:10:00|94.81|93.61|94.68|93.48|94.88|93.68|94.66|93.46|176
1685729700000|2023-06-02 18:15:00|94.69|93.49|94.62|93.42|94.73|93.53|94.61|93.41|117
1685730000000|2023-06-02 18:20:00|94.61|93.41|94.68|93.48|94.7|93.5|94.59|93.39|81
1685730300000|2023-06-02 18:25:00|94.67|93.47|94.61|93.41|94.68|93.48|94.59|93.39|107
1685730600000|2023-06-02 18:30:00|94.62|93.42|94.69|93.49|94.74|93.54|94.55|93.35|160
1685730900000|2023-06-02 18:35:00|94.68|93.48|94.83|93.63|94.84|93.64|94.66|93.46|99
1685731200000|2023-06-02 18:40:00|94.84|93.64|94.88|93.68|94.93|93.73|94.84|93.64|179
1685731500000|2023-06-02 18:45:00|94.89|93.69|95.22|94.02|95.3|94.1|94.89|93.69|360
1685731800000|2023-06-02 18:50:00|95.23|94.03|95.15|93.95|95.25|94.05|95.05|93.85|234
1685732100000|2023-06-02 18:55:00|95.14|93.94|95.14|93.94|95.16|93.96|95|93.8|192
1685732400000|2023-06-02 19:00:00|95.13|93.93|95.13|93.93|95.18|93.98|94.96|93.76|311
1685732700000|2023-06-02 19:05:00|95.15|93.95|95.08|93.88|95.28|94.08|95.06|93.86|294
1685733000000|2023-06-02 19:10:00|95.1|93.9|95.36|94.16|95.44|94.24|95.06|93.86|240
1685733300000|2023-06-02 19:15:00|95.37|94.17|95.36|94.16|95.47|94.27|95.35|94.15|241
1685733600000|2023-06-02 19:20:00|95.35|94.15|95.43|94.23|95.47|94.27|95.3|94.1|221
1685733900000|2023-06-02 19:25:00|95.42|94.22|95.7|94.5|95.73|94.53|95.39|94.19|290
1685734200000|2023-06-02 19:30:00|95.71|94.51|95.81|94.61|95.86|94.66|95.65|94.45|182
1685734500000|2023-06-02 19:35:00|95.8|94.6|96.06|94.86|96.11|94.91|95.8|94.6|283
1685734800000|2023-06-02 19:40:00|96.05|94.85|95.81|94.61|96.07|94.87|95.74|94.54|351
1685735100000|2023-06-02 19:45:00|95.8|94.6|95.72|94.52|95.83|94.63|95.63|94.43|270
1685735400000|2023-06-02 19:50:00|95.71|94.51|95.7|94.5|95.82|94.62|95.67|94.47|218
1685735700000|2023-06-02 19:55:00|95.71|94.51|95.67|94.47|95.71|94.51|95.63|94.43|193
1685736000000|2023-06-02 20:00:00|95.68|94.48|95.66|94.46|95.77|94.57|95.63|94.43|202
1685736300000|2023-06-02 20:05:00|95.67|94.47|95.76|94.56|95.78|94.58|95.66|94.46|143
1685736600000|2023-06-02 20:10:00|95.77|94.57|95.77|94.57|95.84|94.64|95.68|94.48|168
1685736900000|2023-06-02 20:15:00|95.75|94.55|95.66|94.46|95.75|94.55|95.61|94.41|134
1685737200000|2023-06-02 20:20:00|95.61|94.41|95.71|94.51|95.75|94.55|95.6|94.4|117
1685737500000|2023-06-02 20:25:00|95.7|94.5|95.79|94.59|95.8|94.6|95.69|94.49|65
1685737800000|2023-06-02 20:30:00|95.8|94.6|95.8|94.6|95.82|94.62|95.69|94.49|119
1685738100000|2023-06-02 20:35:00|95.81|94.61|95.78|94.58|95.88|94.68|95.77|94.57|144
1685738400000|2023-06-02 20:40:00|95.79|94.59|95.76|94.56|95.79|94.59|95.7|94.5|124
1685738700000|2023-06-02 20:45:00|95.77|94.57|95.65|94.45|95.79|94.59|95.65|94.45|129
1685739000000|2023-06-02 20:50:00|95.66|94.46|95.73|94.53|95.75|94.55|95.65|94.45|101
1685739300000|2023-06-02 20:55:00|95.74|94.54|95.65|94.45|95.77|94.57|95.61|94.41|124
1685775600000|2023-06-03 07:00:00|95.63|94.43|95.57|94.37|95.64|94.44|95.55|94.35|34
1685775900000|2023-06-03 07:05:00|95.58|94.38|95.59|94.39|95.69|94.49|95.57|94.37|64
1685776200000|2023-06-03 07:10:00|95.6|94.4|95.54|94.34|95.61|94.41|95.46|94.26|56
1685776500000|2023-06-03 07:15:00|95.53|94.33|95.53|94.33|95.63|94.43|95.52|94.32|63
1685776800000|2023-06-03 07:20:00|95.54|94.34|95.47|94.27|95.57|94.37|95.45|94.25|57
1685777100000|2023-06-03 07:25:00|95.46|94.26|95.62|94.42|95.62|94.42|95.45|94.25|45
1685777400000|2023-06-03 07:30:00|95.63|94.43|95.6|94.4|95.7|94.5|95.6|94.4|47
1685777700000|2023-06-03 07:35:00|95.59|94.39|95.52|94.32|95.63|94.43|95.52|94.32|37
1685778000000|2023-06-03 07:40:00|95.53|94.33|95.42|94.22|95.53|94.33|95.37|94.17|87
1685778300000|2023-06-03 07:45:00|95.43|94.23|95.41|94.21|95.43|94.23|95.33|94.13|75
1685778600000|2023-06-03 07:50:00|95.4|94.2|95.47|94.27|95.51|94.31|95.38|94.18|65
1685778900000|2023-06-03 07:55:00|95.48|94.28|95.46|94.26|95.52|94.32|95.44|94.24|37
1685779200000|2023-06-03 08:00:00|95.47|94.27|95.39|94.19|95.52|94.32|95.38|94.18|63
1685779500000|2023-06-03 08:05:00|95.4|94.2|95.49|94.29|95.5|94.3|95.4|94.2|43
1685779800000|2023-06-03 08:10:00|95.48|94.28|95.55|94.35|95.55|94.35|95.48|94.28|28
1685780100000|2023-06-03 08:15:00|95.54|94.34|95.56|94.36|95.57|94.37|95.5|94.3|34
1685780400000|2023-06-03 08:20:00|95.57|94.37|95.76|94.56|95.77|94.57|95.57|94.37|82
1685780700000|2023-06-03 08:25:00|95.77|94.57|95.76|94.56|95.87|94.67|95.69|94.49|89
1685781000000|2023-06-03 08:30:00|95.77|94.57|95.66|94.46|95.81|94.61|95.66|94.46|49
1685781300000|2023-06-03 08:35:00|95.65|94.45|95.63|94.43|95.66|94.46|95.59|94.39|50
1685781600000|2023-06-03 08:40:00|95.64|94.44|95.65|94.45|95.68|94.48|95.64|94.44|20
1685781900000|2023-06-03 08:45:00|95.66|94.46|95.56|94.36|95.66|94.46|95.56|94.36|24
1685782200000|2023-06-03 08:50:00|95.57|94.37|95.6|94.4|95.6|94.4|95.49|94.29|68
1685782500000|2023-06-03 08:55:00|95.61|94.41|95.57|94.37|95.64|94.44|95.56|94.36|36
1685782800000|2023-06-03 09:00:00|95.56|94.36|95.54|94.34|95.58|94.38|95.46|94.26|48
1685783100000|2023-06-03 09:05:00|95.55|94.35|95.62|94.42|95.62|94.42|95.55|94.35|48
1685783400000|2023-06-03 09:10:00|95.63|94.43|95.68|94.48|95.69|94.49|95.63|94.43|19
1685783700000|2023-06-03 09:15:00|95.69|94.49|95.64|94.44|95.7|94.5|95.56|94.36|47
1685784000000|2023-06-03 09:20:00|95.65|94.45|95.7|94.5|95.74|94.54|95.65|94.45|42
1685784300000|2023-06-03 09:25:00|95.71|94.51|95.71|94.51|95.74|94.54|95.68|94.48|34
1685784600000|2023-06-03 09:30:00|95.72|94.52|95.64|94.44|95.73|94.53|95.64|94.44|17
1685784900000|2023-06-03 09:35:00|95.65|94.45|95.69|94.49|95.72|94.52|95.64|94.44|70
1685785200000|2023-06-03 09:40:00|95.7|94.5|95.6|94.4|95.75|94.55|95.6|94.4|71
1685785500000|2023-06-03 09:45:00|95.61|94.41|95.69|94.49|95.69|94.49|95.6|94.4|35
1685785800000|2023-06-03 09:50:00|95.68|94.48|95.71|94.51|95.73|94.53|95.68|94.48|28
1685786100000|2023-06-03 09:55:00|95.72|94.52|95.77|94.57|95.82|94.62|95.7|94.5|53
1685786400000|2023-06-03 10:00:00|95.78|94.58|95.76|94.56|95.88|94.68|95.74|94.54|71
1685786700000|2023-06-03 10:05:00|95.77|94.57|95.76|94.56|95.88|94.68|95.73|94.53|82
1685787000000|2023-06-03 10:10:00|95.75|94.55|95.74|94.54|95.79|94.59|95.61|94.41|76
1685787300000|2023-06-03 10:15:00|95.75|94.55|95.96|94.76|95.96|94.76|95.74|94.54|78
1685787600000|2023-06-03 10:20:00|95.97|94.77|95.91|94.71|96|94.8|95.88|94.68|73
1685787900000|2023-06-03 10:25:00|95.9|94.7|96.13|94.93|96.13|94.93|95.85|94.65|96
1685788200000|2023-06-03 10:30:00|96.15|94.95|97.04|95.84|97.08|95.88|96.15|94.95|461
1685788500000|2023-06-03 10:35:00|97.05|95.85|98.06|96.86|98.12|96.92|97.03|95.83|470
1685788800000|2023-06-03 10:40:00|98.05|96.85|97.53|96.33|98.05|96.85|97.51|96.31|332
1685789100000|2023-06-03 10:45:00|97.52|96.32|97.35|96.15|97.62|96.42|97.34|96.14|170
1685789400000|2023-06-03 10:50:00|97.36|96.16|97.25|96.05|97.43|96.23|97.21|96.01|106
1685789700000|2023-06-03 10:55:00|97.27|96.07|97.31|96.11|97.49|96.29|97.27|96.07|98
1685790000000|2023-06-03 11:00:00|97.32|96.12|97.21|96.01|97.5|96.3|97.2|96|81
1685790300000|2023-06-03 11:05:00|97.22|96.02|97.27|96.07|97.36|96.16|97.18|95.98|160
1685790600000|2023-06-03 11:10:00|97.26|96.06|97.4|96.2|97.41|96.21|97.22|96.02|70
1685790900000|2023-06-03 11:15:00|97.41|96.21|97.31|96.11|97.53|96.33|97.31|96.11|89
1685791200000|2023-06-03 11:20:00|97.3|96.1|97.29|96.09|97.32|96.12|97.25|96.05|49
1685791500000|2023-06-03 11:25:00|97.3|96.1|97.47|96.27|97.59|96.39|97.29|96.09|104
1685791800000|2023-06-03 11:30:00|97.48|96.28|97.59|96.39|97.71|96.51|97.48|96.28|104
1685792100000|2023-06-03 11:35:00|97.58|96.38|97.45|96.25|97.58|96.38|97.4|96.2|117
1685792400000|2023-06-03 11:40:00|97.46|96.26|97.44|96.24|97.5|96.3|97.4|96.2|56
1685792700000|2023-06-03 11:45:00|97.45|96.25|97.56|96.36|97.57|96.37|97.41|96.21|64
1685793000000|2023-06-03 11:50:00|97.55|96.35|97.33|96.13|97.67|96.47|97.33|96.13|116
1685793300000|2023-06-03 11:55:00|97.34|96.14|97.33|96.13|97.4|96.2|97.25|96.05|124
1685793600000|2023-06-03 12:00:00|97.32|96.12|97.66|96.46|97.69|96.49|97.32|96.12|152
1685793900000|2023-06-03 12:05:00|97.67|96.47|97.86|96.66|97.94|96.74|97.67|96.47|205
1685794200000|2023-06-03 12:10:00|97.87|96.67|97.65|96.45|97.95|96.75|97.65|96.45|121
1685794500000|2023-06-03 12:15:00|97.66|96.46|97.55|96.35|97.69|96.49|97.5|96.3|87
1685794800000|2023-06-03 12:20:00|97.54|96.34|97.52|96.32|97.59|96.39|97.42|96.22|77
1685795100000|2023-06-03 12:25:00|97.51|96.31|97.61|96.41|97.7|96.5|97.43|96.23|137
1685795400000|2023-06-03 12:30:00|97.6|96.4|97.46|96.26|97.6|96.4|97.4|96.2|95
1685795700000|2023-06-03 12:35:00|97.47|96.27|97.59|96.39|97.62|96.42|97.42|96.22|57
1685796000000|2023-06-03 12:40:00|97.58|96.38|97.47|96.27|97.59|96.39|97.46|96.26|46
1685796300000|2023-06-03 12:45:00|97.48|96.28|97.47|96.27|97.59|96.39|97.47|96.27|88
1685796600000|2023-06-03 12:50:00|97.46|96.26|97.53|96.33|97.58|96.38|97.45|96.25|106
1685796900000|2023-06-03 12:55:00|97.52|96.32|97.66|96.46|97.74|96.54|97.49|96.29|78
1685797200000|2023-06-03 13:00:00|97.65|96.45|97.72|96.52|97.91|96.71|97.62|96.42|133
1685797500000|2023-06-03 13:05:00|97.73|96.53|97.62|96.42|97.75|96.55|97.6|96.4|35
1685797800000|2023-06-03 13:10:00|97.65|96.45|97.43|96.23|97.73|96.53|97.3|96.1|151
1685798100000|2023-06-03 13:15:00|97.44|96.24|97.29|96.09|97.44|96.24|97.29|96.09|94
1685798400000|2023-06-03 13:20:00|97.3|96.1|97.14|95.94|97.42|96.22|97.02|95.82|133
1685798700000|2023-06-03 13:25:00|97.13|95.93|97.2|96|97.3|96.1|97.11|95.91|125
1685799000000|2023-06-03 13:30:00|97.19|95.99|97.3|96.1|97.34|96.14|97.12|95.92|87
1685799300000|2023-06-03 13:35:00|97.31|96.11|97.4|96.2|97.45|96.25|97.29|96.09|102
1685799600000|2023-06-03 13:40:00|97.41|96.21|97.44|96.24|97.5|96.3|97.4|96.2|71
1685799900000|2023-06-03 13:45:00|97.43|96.23|97.24|96.04|97.47|96.27|97.15|95.95|140
1685800200000|2023-06-03 13:50:00|97.23|96.03|97.38|96.18|97.39|96.19|97.23|96.03|89
1685800500000|2023-06-03 13:55:00|97.39|96.19|97.51|96.31|97.51|96.31|97.39|96.19|78
1685800800000|2023-06-03 14:00:00|97.5|96.3|97.57|96.37|97.65|96.45|97.5|96.3|96
1685801100000|2023-06-03 14:05:00|97.56|96.36|97.42|96.22|97.56|96.36|97.37|96.17|78
1685801400000|2023-06-03 14:10:00|97.41|96.21|97.49|96.29|97.57|96.37|97.37|96.17|111
1685801700000|2023-06-03 14:15:00|97.48|96.28|97.4|96.2|97.48|96.28|97.37|96.17|43
1685802000000|2023-06-03 14:20:00|97.39|96.19|97.47|96.27|97.48|96.28|97.37|96.17|64
1685802300000|2023-06-03 14:25:00|97.46|96.26|97.37|96.17|97.46|96.26|97.36|96.16|45
1685802600000|2023-06-03 14:30:00|97.38|96.18|97.37|96.17|97.41|96.21|97.31|96.11|56
1685802900000|2023-06-03 14:35:00|97.36|96.16|97.36|96.16|97.36|96.16|97.21|96.01|74
1685803200000|2023-06-03 14:40:00|97.35|96.15|97.3|96.1|97.35|96.15|97.25|96.05|62
1685803500000|2023-06-03 14:45:00|97.29|96.09|97.37|96.17|97.39|96.19|97.26|96.06|47
1685803800000|2023-06-03 14:50:00|97.38|96.18|97.43|96.23|97.46|96.26|97.38|96.18|35
1685804100000|2023-06-03 14:55:00|97.42|96.22|97.47|96.27|97.53|96.33|97.4|96.2|61
1685804400000|2023-06-03 15:00:00|97.46|96.26|97.34|96.14|97.53|96.33|97.34|96.14|101
1685804700000|2023-06-03 15:05:00|97.35|96.15|97.34|96.14|97.41|96.21|97.34|96.14|45
1685805000000|2023-06-03 15:10:00|97.33|96.13|97.18|95.98|97.33|96.13|97.18|95.98|60
1685805300000|2023-06-03 15:15:00|97.17|95.97|96.92|95.72|97.26|96.06|96.83|95.63|202
1685805600000|2023-06-03 15:20:00|96.93|95.73|97.2|96|97.26|96.06|96.92|95.72|129
1685805900000|2023-06-03 15:25:00|97.21|96.01|97.3|96.1|97.37|96.17|97.17|95.97|133
1685806200000|2023-06-03 15:30:00|97.29|96.09|97.15|95.95|97.29|96.09|97.1|95.9|95
1685806500000|2023-06-03 15:35:00|97.16|95.96|97.01|95.81|97.17|95.97|96.98|95.78|123
1685806800000|2023-06-03 15:40:00|97.02|95.82|97.03|95.83|97.05|95.85|96.96|95.76|92
1685807100000|2023-06-03 15:45:00|97.02|95.82|96.97|95.77|97.02|95.82|96.92|95.72|48
1685807400000|2023-06-03 15:50:00|96.96|95.76|97.11|95.91|97.25|96.05|96.91|95.71|154
1685807700000|2023-06-03 15:55:00|97.1|95.9|97.34|96.14|97.35|96.15|97.09|95.89|163
1685808000000|2023-06-03 16:00:00|97.35|96.15|97.49|96.29|97.57|96.37|97.26|96.06|129
1685808300000|2023-06-03 16:05:00|97.48|96.28|97.2|96|97.49|96.29|97.2|96|93
1685808600000|2023-06-03 16:10:00|97.19|95.99|97.41|96.21|97.44|96.24|97.16|95.96|107
1685808900000|2023-06-03 16:15:00|97.4|96.2|97.4|96.2|97.44|96.24|97.32|96.12|78
1685809200000|2023-06-03 16:20:00|97.41|96.21|97.54|96.34|97.6|96.4|97.4|96.2|104
1685809500000|2023-06-03 16:25:00|97.55|96.35|97.7|96.5|97.7|96.5|97.52|96.32|115
1685809800000|2023-06-03 16:30:00|97.71|96.51|97.7|96.5|97.82|96.62|97.62|96.42|165
1685810100000|2023-06-03 16:35:00|97.71|96.51|97.67|96.47|97.75|96.55|97.63|96.43|90
1685810400000|2023-06-03 16:40:00|97.68|96.48|97.52|96.32|97.71|96.51|97.51|96.31|90
1685810700000|2023-06-03 16:45:00|97.54|96.34|97.42|96.22|97.63|96.43|97.4|96.2|109
1685811000000|2023-06-03 16:50:00|97.43|96.23|97.49|96.29|97.51|96.31|97.4|96.2|110
1685811300000|2023-06-03 16:55:00|97.5|96.3|97.4|96.2|97.51|96.31|97.36|96.16|73
1685811600000|2023-06-03 17:00:00|97.39|96.19|97.26|96.06|97.41|96.21|97.26|96.06|102
1685811900000|2023-06-03 17:05:00|97.27|96.07|97.26|96.06|97.35|96.15|97.21|96.01|73
1685812200000|2023-06-03 17:10:00|97.25|96.05|97.08|95.88|97.25|96.05|97.04|95.84|106
1685812500000|2023-06-03 17:15:00|97.07|95.87|97.12|95.92|97.21|96.01|97.01|95.81|108
1685812800000|2023-06-03 17:20:00|97.13|95.93|97.26|96.06|97.27|96.07|97.06|95.86|109
1685813100000|2023-06-03 17:25:00|97.25|96.05|97.06|95.86|97.25|96.05|97.04|95.84|109
1685813400000|2023-06-03 17:30:00|97.05|95.85|97.17|95.97|97.17|95.97|96.98|95.78|129
1685813700000|2023-06-03 17:35:00|97.18|95.98|97|95.8|97.19|95.99|96.96|95.76|169
1685814000000|2023-06-03 17:40:00|96.99|95.79|97.04|95.84|97.07|95.87|96.96|95.76|143
1685814300000|2023-06-03 17:45:00|97.03|95.83|96.97|95.77|97.03|95.83|96.93|95.73|102
1685814600000|2023-06-03 17:50:00|96.96|95.76|96.99|95.79|97|95.8|96.94|95.74|88
1685814900000|2023-06-03 17:55:00|96.98|95.78|96.96|95.76|96.99|95.79|96.93|95.73|41
1685815200000|2023-06-03 18:00:00|96.95|95.75|96.79|95.59|96.95|95.75|96.69|95.49|165
1685815500000|2023-06-03 18:05:00|96.78|95.58|96.66|95.46|96.78|95.58|96.47|95.27|149
1685815800000|2023-06-03 18:10:00|96.65|95.45|96.56|95.36|96.65|95.45|96.53|95.33|116
1685816100000|2023-06-03 18:15:00|96.55|95.35|96.81|95.61|96.85|95.65|96.5|95.3|117
1685816400000|2023-06-03 18:20:00|96.8|95.6|96.84|95.64|96.85|95.65|96.7|95.5|126
1685816700000|2023-06-03 18:25:00|96.85|95.65|97.16|95.96|97.16|95.96|96.84|95.64|120
1685817000000|2023-06-03 18:30:00|97.18|95.98|97.29|96.09|97.36|96.16|97.14|95.94|140
1685817300000|2023-06-03 18:35:00|97.28|96.08|97.13|95.93|97.28|96.08|97.09|95.89|67
1685817600000|2023-06-03 18:40:00|97.12|95.92|97.06|95.86|97.14|95.94|97.06|95.86|46
1685817900000|2023-06-03 18:45:00|97.07|95.87|97.08|95.88|97.12|95.92|97.06|95.86|57
1685818200000|2023-06-03 18:50:00|97.07|95.87|97|95.8|97.07|95.87|96.94|95.74|88
1685818500000|2023-06-03 18:55:00|97.01|95.81|97.19|95.99|97.2|96|97|95.8|94
1685818800000|2023-06-03 19:00:00|97.21|96.01|97.29|96.09|97.33|96.13|97.2|96|73
1685819100000|2023-06-03 19:05:00|97.3|96.1|97.28|96.08|97.33|96.13|97.21|96.01|37
1685819400000|2023-06-03 19:10:00|97.27|96.07|97.26|96.06|97.32|96.12|97.25|96.05|42
1685819700000|2023-06-03 19:15:00|97.27|96.07|97.26|96.06|97.3|96.1|97.17|95.97|72
1685820000000|2023-06-03 19:20:00|97.25|96.05|97.08|95.88|97.26|96.06|97.07|95.87|78
1685820300000|2023-06-03 19:25:00|97.07|95.87|97.14|95.94|97.18|95.98|97.02|95.82|85
1685820600000|2023-06-03 19:30:00|97.15|95.95|97.09|95.89|97.18|95.98|97.07|95.87|30
1685820900000|2023-06-03 19:35:00|97.1|95.9|97.17|95.97|97.24|96.04|97.09|95.89|47
1685821200000|2023-06-03 19:40:00|97.18|95.98|97.22|96.02|97.25|96.05|97.17|95.97|40
1685821500000|2023-06-03 19:45:00|97.21|96.01|97.17|95.97|97.21|96.01|97.14|95.94|33
1685821800000|2023-06-03 19:50:00|97.16|95.96|97.01|95.81|97.22|96.02|96.75|95.55|302
1685822100000|2023-06-03 19:55:00|97|95.8|96.97|95.77|97.08|95.88|96.94|95.74|208
1685822400000|2023-06-03 20:00:00|96.96|95.76|96.89|95.69|97.06|95.86|96.88|95.68|111
1685822700000|2023-06-03 20:05:00|96.88|95.68|96.73|95.53|96.97|95.77|96.7|95.5|104
1685823000000|2023-06-03 20:10:00|96.72|95.52|96.61|95.41|96.76|95.56|96.5|95.3|141
1685823300000|2023-06-03 20:15:00|96.6|95.4|96.8|95.6|96.81|95.61|96.6|95.4|97
1685823600000|2023-06-03 20:20:00|96.81|95.61|96.8|95.6|96.82|95.62|96.72|95.52|63
1685823900000|2023-06-03 20:25:00|96.79|95.59|96.83|95.63|96.83|95.63|96.76|95.56|47
1685824200000|2023-06-03 20:30:00|96.82|95.62|96.76|95.56|96.93|95.73|96.75|95.55|82
1685824500000|2023-06-03 20:35:00|96.75|95.55|96.79|95.59|96.82|95.62|96.67|95.47|66
1685824800000|2023-06-03 20:40:00|96.78|95.58|96.61|95.41|96.78|95.58|96.6|95.4|37
1685825100000|2023-06-03 20:45:00|96.62|95.42|96.67|95.47|96.67|95.47|96.58|95.38|64
1685825400000|2023-06-03 20:50:00|96.66|95.46|96.39|95.19|96.66|95.46|96.26|95.06|109
1685825700000|2023-06-03 20:55:00|96.4|95.2|96.41|95.21|96.45|95.25|96.34|95.14|90
1685826000000|2023-06-03 21:00:00|96.42|95.22|96.52|95.32|96.6|95.4|96.4|95.2|60
1685826300000|2023-06-03 21:05:00|96.51|95.31|96.61|95.41|96.62|95.42|96.45|95.25|100
1685826600000|2023-06-03 21:10:00|96.6|95.4|96.66|95.46|96.66|95.46|96.28|95.08|229
1685826900000|2023-06-03 21:15:00|96.67|95.47|96.73|95.53|96.73|95.53|96.57|95.37|90
1685827200000|2023-06-03 21:20:00|96.74|95.54|96.62|95.42|96.79|95.59|96.62|95.42|42
1685827500000|2023-06-03 21:25:00|96.61|95.41|96.72|95.52|96.72|95.52|96.56|95.36|51
1685827800000|2023-06-03 21:30:00|96.73|95.53|96.61|95.41|96.73|95.53|96.6|95.4|43
1685828100000|2023-06-03 21:35:00|96.6|95.4|96.63|95.43|96.63|95.43|96.47|95.27|79
1685828400000|2023-06-03 21:40:00|96.64|95.44|96.51|95.31|96.64|95.44|96.44|95.24|87
1685828700000|2023-06-03 21:45:00|96.5|95.3|96.69|95.49|96.72|95.52|96.5|95.3|53
1685829000000|2023-06-03 21:50:00|96.68|95.48|96.67|95.47|96.69|95.49|96.65|95.45|38
1685829300000|2023-06-03 21:55:00|96.66|95.46|96.71|95.51|96.72|95.52|96.66|95.46|27
1685829600000|2023-06-03 22:00:00|96.72|95.52|96.64|95.44|96.72|95.52|96.62|95.42|41
1685829900000|2023-06-03 22:05:00|96.65|95.45|96.7|95.5|96.7|95.5|96.64|95.44|26
1685830200000|2023-06-03 22:10:00|96.69|95.49|96.64|95.44|96.7|95.5|96.56|95.36|105
1685830500000|2023-06-03 22:15:00|96.65|95.45|96.6|95.4|96.67|95.47|96.55|95.35|89
1685830800000|2023-06-03 22:20:00|96.59|95.39|96.59|95.39|96.61|95.41|96.58|95.38|21
1685831100000|2023-06-03 22:25:00|96.6|95.4|96.54|95.34|96.61|95.41|96.54|95.34|16
1685831400000|2023-06-03 22:30:00|96.55|95.35|96.63|95.43|96.63|95.43|96.55|95.35|32
1685831700000|2023-06-03 22:35:00|96.62|95.42|96.68|95.48|96.68|95.48|96.58|95.38|44
1685832000000|2023-06-03 22:40:00|96.69|95.49|96.81|95.61|96.81|95.61|96.69|95.49|39
1685832300000|2023-06-03 22:45:00|96.82|95.62|96.84|95.64|96.91|95.71|96.82|95.62|37
1685832600000|2023-06-03 22:50:00|96.83|95.63|96.9|95.7|96.91|95.71|96.76|95.56|32
1685832900000|2023-06-03 22:55:00|96.91|95.71|96.91|95.71|96.91|95.71|96.8|95.6|62
1685833200000|2023-06-03 23:00:00|96.9|95.7|96.84|95.64|96.91|95.71|96.82|95.62|37
1685833500000|2023-06-03 23:05:00|96.85|95.65|96.88|95.68|96.88|95.68|96.83|95.63|24
1685833800000|2023-06-03 23:10:00|96.87|95.67|96.79|95.59|96.9|95.7|96.76|95.56|39
1685834100000|2023-06-03 23:15:00|96.78|95.58|96.68|95.48|96.79|95.59|96.67|95.47|27
1685834400000|2023-06-03 23:20:00|96.69|95.49|96.67|95.47|96.69|95.49|96.66|95.46|31
1685834700000|2023-06-03 23:25:00|96.66|95.46|96.62|95.42|96.68|95.48|96.62|95.42|41
1685835000000|2023-06-03 23:30:00|96.63|95.43|96.66|95.46|96.67|95.47|96.58|95.38|60
1685835300000|2023-06-03 23:35:00|96.67|95.47|96.55|95.35|96.67|95.47|96.49|95.29|66
1685835600000|2023-06-03 23:40:00|96.56|95.36|96.51|95.31|96.6|95.4|96.5|95.3|42
1685835900000|2023-06-03 23:45:00|96.52|95.32|96.51|95.31|96.55|95.35|96.45|95.25|35
1685836200000|2023-06-03 23:50:00|96.52|95.32|96.46|95.26|96.57|95.37|96.43|95.23|56
1685836500000|2023-06-03 23:55:00|96.47|95.27|96.64|95.44|96.65|95.45|96.47|95.27|40
1685836800000|2023-06-04 00:00:00|96.65|95.45|96.42|95.22|96.65|95.45|96.39|95.19|92
1685837100000|2023-06-04 00:05:00|96.41|95.21|96.41|95.21|96.49|95.29|96.31|95.11|85
1685837400000|2023-06-04 00:10:00|96.4|95.2|96.36|95.16|96.45|95.25|96.36|95.16|93
1685837700000|2023-06-04 00:15:00|96.37|95.17|96.26|95.06|96.42|95.22|96.25|95.05|103
1685838000000|2023-06-04 00:20:00|96.25|95.05|95.97|94.77|96.25|95.05|95.88|94.68|172
1685838300000|2023-06-04 00:25:00|95.98|94.78|96.08|94.88|96.13|94.93|95.98|94.78|107
1685838600000|2023-06-04 00:30:00|96.09|94.89|95.97|94.77|96.12|94.92|95.94|94.74|97
1685838900000|2023-06-04 00:35:00|95.98|94.78|95.82|94.62|96.01|94.81|95.68|94.48|175
1685839200000|2023-06-04 00:40:00|95.81|94.61|95.86|94.66|95.96|94.76|95.78|94.58|78
1685839500000|2023-06-04 00:45:00|95.87|94.67|95.8|94.6|95.95|94.75|95.79|94.59|81
1685839800000|2023-06-04 00:50:00|95.81|94.61|95.78|94.58|95.88|94.68|95.71|94.51|101
1685840100000|2023-06-04 00:55:00|95.79|94.59|95.58|94.38|95.9|94.7|95.33|94.13|161
1685840400000|2023-06-04 01:00:00|95.57|94.37|95.31|94.11|95.67|94.47|95.31|94.11|234
1685840700000|2023-06-04 01:05:00|95.3|94.1|95.55|94.35|95.55|94.35|95.27|94.07|144
1685841000000|2023-06-04 01:10:00|95.54|94.34|95.79|94.59|95.92|94.72|95.54|94.34|193
1685841300000|2023-06-04 01:15:00|95.8|94.6|95.9|94.7|95.97|94.77|95.73|94.53|151
1685841600000|2023-06-04 01:20:00|95.89|94.69|95.75|94.55|95.92|94.72|95.74|94.54|90
1685841900000|2023-06-04 01:25:00|95.76|94.56|96|94.8|96|94.8|95.76|94.56|95
1685842200000|2023-06-04 01:30:00|96.01|94.81|95.89|94.69|96.05|94.85|95.86|94.66|94
1685842500000|2023-06-04 01:35:00|95.88|94.68|95.87|94.67|95.9|94.7|95.84|94.64|35
1685842800000|2023-06-04 01:40:00|95.88|94.68|95.83|94.63|95.9|94.7|95.79|94.59|66
1685843100000|2023-06-04 01:45:00|95.82|94.62|95.87|94.67|95.87|94.67|95.78|94.58|50
1685843400000|2023-06-04 01:50:00|95.88|94.68|95.87|94.67|95.91|94.71|95.84|94.64|52
1685843700000|2023-06-04 01:55:00|95.86|94.66|95.9|94.7|95.92|94.72|95.8|94.6|37
1685844000000|2023-06-04 02:00:00|95.89|94.69|95.85|94.65|95.89|94.69|95.78|94.58|42
1685844300000|2023-06-04 02:05:00|95.82|94.62|95.87|94.67|95.87|94.67|95.72|94.52|58
1685844600000|2023-06-04 02:10:00|95.88|94.68|95.81|94.61|95.9|94.7|95.74|94.54|75
1685844900000|2023-06-04 02:15:00|95.82|94.62|95.75|94.55|95.84|94.64|95.71|94.51|38
1685845200000|2023-06-04 02:20:00|95.74|94.54|95.65|94.45|95.77|94.57|95.65|94.45|38
1685845500000|2023-06-04 02:25:00|95.64|94.44|95.66|94.46|95.74|94.54|95.52|94.32|97
1685845800000|2023-06-04 02:30:00|95.67|94.47|95.67|94.47|95.69|94.49|95.62|94.42|48
1685846100000|2023-06-04 02:35:00|95.66|94.46|95.62|94.42|95.69|94.49|95.6|94.4|51
1685846400000|2023-06-04 02:40:00|95.61|94.41|95.57|94.37|95.61|94.41|95.54|94.34|56
1685846700000|2023-06-04 02:45:00|95.56|94.36|95.5|94.3|95.59|94.39|95.5|94.3|57
1685847000000|2023-06-04 02:50:00|95.51|94.31|95.71|94.51|95.74|94.54|95.5|94.3|91
1685847300000|2023-06-04 02:55:00|95.72|94.52|95.67|94.47|95.75|94.55|95.65|94.45|47
1685847600000|2023-06-04 03:00:00|95.66|94.46|95.61|94.41|95.69|94.49|95.6|94.4|45
1685847900000|2023-06-04 03:05:00|95.6|94.4|95.64|94.44|95.64|94.44|95.57|94.37|48
1685848200000|2023-06-04 03:10:00|95.65|94.45|95.56|94.36|95.73|94.53|95.54|94.34|66
1685848500000|2023-06-04 03:15:00|95.55|94.35|95.57|94.37|95.57|94.37|95.44|94.24|74
1685848800000|2023-06-04 03:20:00|95.56|94.36|95.72|94.52|95.73|94.53|95.5|94.3|79
1685849100000|2023-06-04 03:25:00|95.73|94.53|95.74|94.54|95.78|94.58|95.67|94.47|50
1685849400000|2023-06-04 03:30:00|95.75|94.55|95.83|94.63|95.85|94.65|95.73|94.53|49
1685849700000|2023-06-04 03:35:00|95.82|94.62|95.81|94.61|95.85|94.65|95.73|94.53|50
1685850000000|2023-06-04 03:40:00|95.82|94.62|95.84|94.64|95.86|94.66|95.8|94.6|37
1685850300000|2023-06-04 03:45:00|95.83|94.63|95.94|94.74|95.96|94.76|95.83|94.63|37
1685850600000|2023-06-04 03:50:00|95.95|94.75|96.08|94.88|96.09|94.89|95.95|94.75|48
1685850900000|2023-06-04 03:55:00|96.07|94.87|95.91|94.71|96.07|94.87|95.9|94.7|45
1685851200000|2023-06-04 04:00:00|95.92|94.72|95.77|94.57|95.97|94.77|95.74|94.54|73
1685851500000|2023-06-04 04:05:00|95.76|94.56|95.85|94.65|95.85|94.65|95.66|94.46|81
1685851800000|2023-06-04 04:10:00|95.86|94.66|95.96|94.76|96.06|94.86|95.86|94.66|54
1685852100000|2023-06-04 04:15:00|95.95|94.75|95.93|94.73|95.97|94.77|95.89|94.69|41
1685852400000|2023-06-04 04:20:00|95.92|94.72|96.07|94.87|96.07|94.87|95.85|94.65|50
1685852700000|2023-06-04 04:25:00|96.06|94.86|95.97|94.77|96.08|94.88|95.96|94.76|65
1685853000000|2023-06-04 04:30:00|95.96|94.76|95.98|94.78|96|94.8|95.95|94.75|23
1685853300000|2023-06-04 04:35:00|95.97|94.77|95.88|94.68|95.97|94.77|95.8|94.6|70
1685853600000|2023-06-04 04:40:00|95.87|94.67|95.81|94.61|95.88|94.68|95.75|94.55|77
1685853900000|2023-06-04 04:45:00|95.8|94.6|95.79|94.59|95.81|94.61|95.71|94.51|36
1685854200000|2023-06-04 04:50:00|95.8|94.6|95.69|94.49|95.83|94.63|95.66|94.46|64
1685854500000|2023-06-04 04:55:00|95.7|94.5|95.68|94.48|95.74|94.54|95.65|94.45|45
1685854800000|2023-06-04 05:00:00|95.67|94.47|95.61|94.41|95.69|94.49|95.61|94.41|32
1685855100000|2023-06-04 05:05:00|95.62|94.42|95.64|94.44|95.65|94.45|95.59|94.39|37
1685855400000|2023-06-04 05:10:00|95.63|94.43|95.79|94.59|95.81|94.61|95.62|94.42|42
1685855700000|2023-06-04 05:15:00|95.78|94.58|95.64|94.44|95.78|94.58|95.56|94.36|63
1685856000000|2023-06-04 05:20:00|95.65|94.45|95.6|94.4|95.69|94.49|95.6|94.4|44
1685856300000|2023-06-04 05:25:00|95.59|94.39|95.55|94.35|95.61|94.41|95.53|94.33|45
1685856600000|2023-06-04 05:30:00|95.54|94.34|95.52|94.32|95.55|94.35|95.5|94.3|60
1685856900000|2023-06-04 05:35:00|95.51|94.31|95.51|94.31|95.55|94.35|95.45|94.25|56
1685857200000|2023-06-04 05:40:00|95.5|94.3|95.54|94.34|95.54|94.34|95.48|94.28|31
1685857500000|2023-06-04 05:45:00|95.52|94.32|95.57|94.37|95.58|94.38|95.52|94.32|15
1685857800000|2023-06-04 05:50:00|95.58|94.38|95.62|94.42|95.65|94.45|95.58|94.38|17
1685858100000|2023-06-04 05:55:00|95.61|94.41|95.65|94.45|95.65|94.45|95.6|94.4|15
1685858400000|2023-06-04 06:00:00|95.64|94.44|95.58|94.38|95.65|94.45|95.48|94.28|52
1685858700000|2023-06-04 06:05:00|95.57|94.37|95.71|94.51|95.71|94.51|95.57|94.37|26
1685859000000|2023-06-04 06:10:00|95.72|94.52|95.74|94.54|95.74|94.54|95.65|94.45|71
1685859300000|2023-06-04 06:15:00|95.73|94.53|95.76|94.56|95.76|94.56|95.72|94.52|32
1685859600000|2023-06-04 06:20:00|95.75|94.55|95.69|94.49|95.76|94.56|95.63|94.43|34
1685859900000|2023-06-04 06:25:00|95.7|94.5|95.73|94.53|95.74|94.54|95.68|94.48|30
1685860200000|2023-06-04 06:30:00|95.72|94.52|95.8|94.6|95.8|94.6|95.71|94.51|38
1685860500000|2023-06-04 06:35:00|95.81|94.61|95.75|94.55|95.88|94.68|95.75|94.55|35
1685860800000|2023-06-04 06:40:00|95.76|94.56|95.96|94.76|95.97|94.77|95.76|94.56|78
1685861100000|2023-06-04 06:45:00|95.95|94.75|96.03|94.83|96.04|94.84|95.93|94.73|112
1685861400000|2023-06-04 06:50:00|96.02|94.82|95.94|94.74|96.03|94.83|95.92|94.72|59
1685861700000|2023-06-04 06:55:00|95.93|94.73|96|94.8|96.01|94.81|95.92|94.72|53
1685862000000|2023-06-04 07:00:00|96.01|94.81|96.07|94.87|96.08|94.88|96.01|94.81|47
1685862300000|2023-06-04 07:05:00|96.08|94.88|96.06|94.86|96.11|94.91|96.05|94.85|46
1685862600000|2023-06-04 07:10:00|96.07|94.87|96.09|94.89|96.12|94.92|95.99|94.79|62
1685862900000|2023-06-04 07:15:00|96.1|94.9|96.19|94.99|96.21|95.01|96.09|94.89|48
1685863200000|2023-06-04 07:20:00|96.18|94.98|96.26|95.06|96.33|95.13|96.17|94.97|44
1685863500000|2023-06-04 07:25:00|96.24|95.04|96.16|94.96|96.29|95.09|96.15|94.95|55
1685863800000|2023-06-04 07:30:00|96.19|94.99|96.28|95.08|96.29|95.09|96.19|94.99|49
1685864100000|2023-06-04 07:35:00|96.29|95.09|96.12|94.92|96.29|95.09|96.12|94.92|49
1685864400000|2023-06-04 07:40:00|96.11|94.91|96.07|94.87|96.13|94.93|96.01|94.81|78
1685864700000|2023-06-04 07:45:00|96.06|94.86|96.07|94.87|96.1|94.9|96.06|94.86|24
1685865000000|2023-06-04 07:50:00|96.08|94.88|96.27|95.07|96.27|95.07|96.08|94.88|48
1685865300000|2023-06-04 07:55:00|96.26|95.06|96.43|95.23|96.46|95.26|96.24|95.04|103
1685865600000|2023-06-04 08:00:00|96.44|95.24|96.38|95.18|96.44|95.24|96.32|95.12|145
1685865900000|2023-06-04 08:05:00|96.37|95.17|96.3|95.1|96.37|95.17|96.26|95.06|80
1685866200000|2023-06-04 08:10:00|96.31|95.11|96.34|95.14|96.4|95.2|96.3|95.1|61
1685866500000|2023-06-04 08:15:00|96.35|95.15|96.28|95.08|96.4|95.2|96.27|95.07|49
1685866800000|2023-06-04 08:20:00|96.27|95.07|96.3|95.1|96.31|95.11|96.21|95.01|77
1685867100000|2023-06-04 08:25:00|96.31|95.11|96.29|95.09|96.33|95.13|96.29|95.09|19
1685867400000|2023-06-04 08:30:00|96.28|95.08|96.26|95.06|96.29|95.09|96.25|95.05|25
1685867700000|2023-06-04 08:35:00|96.25|95.05|96.24|95.04|96.27|95.07|96.22|95.02|48
1685868000000|2023-06-04 08:40:00|96.23|95.03|96.21|95.01|96.24|95.04|96.08|94.88|56
1685868300000|2023-06-04 08:45:00|96.22|95.02|96.33|95.13|96.33|95.13|96.2|95|43
1685868600000|2023-06-04 08:50:00|96.34|95.14|96.37|95.17|96.4|95.2|96.34|95.14|24
1685868900000|2023-06-04 08:55:00|96.36|95.16|96.36|95.16|96.39|95.19|96.34|95.14|36
1685869200000|2023-06-04 09:00:00|96.37|95.17|96.4|95.2|96.43|95.23|96.37|95.17|56
1685869500000|2023-06-04 09:05:00|96.41|95.21|96.53|95.33|96.58|95.38|96.41|95.21|68
1685869800000|2023-06-04 09:10:00|96.54|95.34|96.52|95.32|96.6|95.4|96.5|95.3|95
1685870100000|2023-06-04 09:15:00|96.51|95.31|96.45|95.25|96.52|95.32|96.43|95.23|71
1685870400000|2023-06-04 09:20:00|96.47|95.27|96.65|95.45|96.7|95.5|96.47|95.27|81
1685870700000|2023-06-04 09:25:00|96.64|95.44|96.75|95.55|96.75|95.55|96.62|95.42|63
1685871000000|2023-06-04 09:30:00|96.74|95.54|96.72|95.52|96.88|95.68|96.67|95.47|77
1685871300000|2023-06-04 09:35:00|96.73|95.53|96.77|95.57|96.82|95.62|96.66|95.46|98
1685871600000|2023-06-04 09:40:00|96.78|95.58|96.73|95.53|96.93|95.73|96.67|95.47|124
1685871900000|2023-06-04 09:45:00|96.72|95.52|96.94|95.74|96.95|95.75|96.72|95.52|111
1685872200000|2023-06-04 09:50:00|96.93|95.73|96.9|95.7|97.05|95.85|96.89|95.69|134
1685872500000|2023-06-04 09:55:00|96.89|95.69|96.96|95.76|96.98|95.78|96.78|95.58|89
1685872800000|2023-06-04 10:00:00|96.97|95.77|96.81|95.61|97|95.8|96.81|95.61|75
1685873100000|2023-06-04 10:05:00|96.82|95.62|96.95|95.75|96.96|95.76|96.78|95.58|58
1685873400000|2023-06-04 10:10:00|96.96|95.76|96.95|95.75|97.05|95.85|96.85|95.65|73
1685873700000|2023-06-04 10:15:00|96.96|95.76|96.84|95.64|96.97|95.77|96.84|95.64|44
1685874000000|2023-06-04 10:20:00|96.82|95.62|96.9|95.7|96.99|95.79|96.81|95.61|71
1685874300000|2023-06-04 10:25:00|96.91|95.71|97.05|95.85|97.09|95.89|96.91|95.71|60
1685874600000|2023-06-04 10:30:00|97.02|95.82|96.99|95.79|97.03|95.83|96.92|95.72|50
1685874900000|2023-06-04 10:35:00|97|95.8|96.92|95.72|97.02|95.82|96.91|95.71|83
1685875200000|2023-06-04 10:40:00|96.93|95.73|96.85|95.65|96.93|95.73|96.81|95.61|38
1685875500000|2023-06-04 10:45:00|96.84|95.64|97.03|95.83|97.06|95.86|96.84|95.64|61
1685875800000|2023-06-04 10:50:00|97.02|95.82|97.05|95.85|97.09|95.89|97.02|95.82|43
1685876100000|2023-06-04 10:55:00|97.04|95.84|96.96|95.76|97.04|95.84|96.93|95.73|20
1685876400000|2023-06-04 11:00:00|96.97|95.77|96.86|95.66|96.97|95.77|96.86|95.66|29
1685876700000|2023-06-04 11:05:00|96.85|95.65|96.93|95.73|96.95|95.75|96.85|95.65|69
1685877000000|2023-06-04 11:10:00|96.94|95.74|96.88|95.68|96.94|95.74|96.88|95.68|36
1685877300000|2023-06-04 11:15:00|96.87|95.67|96.75|95.55|96.89|95.69|96.71|95.51|68
1685877600000|2023-06-04 11:20:00|96.74|95.54|96.76|95.56|96.82|95.62|96.73|95.53|60
1685877900000|2023-06-04 11:25:00|96.77|95.57|96.93|95.73|96.97|95.77|96.75|95.55|49
1685878200000|2023-06-04 11:30:00|96.95|95.75|96.95|95.75|96.95|95.75|96.88|95.68|37
1685878500000|2023-06-04 11:35:00|96.94|95.74|96.74|95.54|96.97|95.77|96.74|95.54|58
1685878800000|2023-06-04 11:40:00|96.75|95.55|96.66|95.46|96.82|95.62|96.65|95.45|116
1685879100000|2023-06-04 11:45:00|96.67|95.47|96.83|95.63|96.83|95.63|96.64|95.44|99
1685879400000|2023-06-04 11:50:00|96.82|95.62|96.74|95.54|96.87|95.67|96.69|95.49|81
1685879700000|2023-06-04 11:55:00|96.75|95.55|96.94|95.74|96.94|95.74|96.75|95.55|52
1685880000000|2023-06-04 12:00:00|96.93|95.73|96.9|95.7|96.93|95.73|96.89|95.69|29
1685880300000|2023-06-04 12:05:00|96.91|95.71|96.89|95.69|96.92|95.72|96.88|95.68|8
1685880600000|2023-06-04 12:10:00|96.9|95.7|96.96|95.76|96.98|95.78|96.9|95.7|18
1685880900000|2023-06-04 12:15:00|96.97|95.77|96.73|95.53|96.97|95.77|96.69|95.49|44
1685881200000|2023-06-04 12:20:00|96.74|95.54|96.84|95.64|96.86|95.66|96.69|95.49|86
1685881500000|2023-06-04 12:25:00|96.83|95.63|96.73|95.53|96.87|95.67|96.73|95.53|66
1685881800000|2023-06-04 12:30:00|96.74|95.54|96.6|95.4|96.78|95.58|96.45|95.25|151
1685882100000|2023-06-04 12:35:00|96.59|95.39|96.54|95.34|96.68|95.48|96.54|95.34|63
1685882400000|2023-06-04 12:40:00|96.55|95.35|96.66|95.46|96.7|95.5|96.55|95.35|124
1685882700000|2023-06-04 12:45:00|96.65|95.45|96.69|95.49|96.7|95.5|96.63|95.43|49
1685883000000|2023-06-04 12:50:00|96.68|95.48|96.73|95.53|96.74|95.54|96.67|95.47|52
1685883300000|2023-06-04 12:55:00|96.74|95.54|96.79|95.59|96.81|95.61|96.73|95.53|49
1685883600000|2023-06-04 13:00:00|96.8|95.6|96.77|95.57|96.86|95.66|96.74|95.54|59
1685883900000|2023-06-04 13:05:00|96.78|95.58|96.82|95.62|96.87|95.67|96.78|95.58|69
1685884200000|2023-06-04 13:10:00|96.83|95.63|96.75|95.55|96.83|95.63|96.75|95.55|29
1685884500000|2023-06-04 13:15:00|96.76|95.56|96.82|95.62|96.87|95.67|96.76|95.56|51
1685884800000|2023-06-04 13:20:00|96.81|95.61|96.78|95.58|96.83|95.63|96.77|95.57|59
1685885100000|2023-06-04 13:25:00|96.77|95.57|96.73|95.53|96.78|95.58|96.71|95.51|40
1685885400000|2023-06-04 13:30:00|96.74|95.54|96.72|95.52|96.81|95.61|96.68|95.48|82
1685885700000|2023-06-04 13:35:00|96.73|95.53|96.45|95.25|96.73|95.53|96.31|95.11|117
1685886000000|2023-06-04 13:40:00|96.46|95.26|96.53|95.33|96.63|95.43|96.45|95.25|95
1685886300000|2023-06-04 13:45:00|96.52|95.32|96.51|95.31|96.69|95.49|96.5|95.3|80
1685886600000|2023-06-04 13:50:00|96.5|95.3|96.7|95.5|96.74|95.54|96.5|95.3|133
1685886900000|2023-06-04 13:55:00|96.71|95.51|96.63|95.43|96.77|95.57|96.61|95.41|106
1685887200000|2023-06-04 14:00:00|96.64|95.44|96.27|95.07|96.68|95.48|96.27|95.07|139
1685887500000|2023-06-04 14:05:00|96.28|95.08|96.22|95.02|96.35|95.15|95.99|94.79|234
1685887800000|2023-06-04 14:10:00|96.21|95.01|96.44|95.24|96.47|95.27|96.21|95.01|82
1685888100000|2023-06-04 14:15:00|96.43|95.23|96.43|95.23|96.44|95.24|96.33|95.13|111
1685888400000|2023-06-04 14:20:00|96.42|95.22|96.4|95.2|96.46|95.26|96.38|95.18|84
1685888700000|2023-06-04 14:25:00|96.38|95.18|96.19|94.99|96.39|95.19|96.16|94.96|122
1685889000000|2023-06-04 14:30:00|96.2|95|96.11|94.91|96.25|95.05|95.86|94.66|158
1685889300000|2023-06-04 14:35:00|96.1|94.9|96.27|95.07|96.28|95.08|96.1|94.9|88
1685889600000|2023-06-04 14:40:00|96.26|95.06|96.22|95.02|96.28|95.08|96.19|94.99|87
1685889900000|2023-06-04 14:45:00|96.23|95.03|96.42|95.22|96.43|95.23|96.23|95.03|65
1685890200000|2023-06-04 14:50:00|96.43|95.23|96.56|95.36|96.57|95.37|96.41|95.21|60
1685890500000|2023-06-04 14:55:00|96.57|95.37|96.43|95.23|96.59|95.39|96.43|95.23|75
1685890800000|2023-06-04 15:00:00|96.42|95.22|96.41|95.21|96.48|95.28|96.38|95.18|56
1685891100000|2023-06-04 15:05:00|96.4|95.2|96.19|94.99|96.42|95.22|96.18|94.98|69
1685891400000|2023-06-04 15:10:00|96.2|95|96.08|94.88|96.26|95.06|96.05|94.85|83
1685891700000|2023-06-04 15:15:00|96.07|94.87|96.09|94.89|96.11|94.91|95.95|94.75|125
1685892000000|2023-06-04 15:20:00|96.1|94.9|96.11|94.91|96.2|95|96.06|94.86|79
1685892300000|2023-06-04 15:25:00|96.1|94.9|96.25|95.05|96.25|95.05|96.02|94.82|92
1685892600000|2023-06-04 15:30:00|96.24|95.04|96.11|94.91|96.4|95.2|96.11|94.91|99
1685892900000|2023-06-04 15:35:00|96.1|94.9|96.08|94.88|96.11|94.91|96.04|94.84|82
1685893200000|2023-06-04 15:40:00|96.09|94.89|96.14|94.94|96.17|94.97|96.08|94.88|59
1685893500000|2023-06-04 15:45:00|96.15|94.95|96.18|94.98|96.23|95.03|96.15|94.95|50
1685893800000|2023-06-04 15:50:00|96.19|94.99|96.39|95.19|96.41|95.21|96.19|94.99|62
1685894100000|2023-06-04 15:55:00|96.4|95.2|96.15|94.95|96.4|95.2|96.14|94.94|118
1685894400000|2023-06-04 16:00:00|96.16|94.96|96.06|94.86|96.17|94.97|96.04|94.84|110
1685894700000|2023-06-04 16:05:00|96.05|94.85|96|94.8|96.05|94.85|95.85|94.65|160
1685895000000|2023-06-04 16:10:00|96.01|94.81|96.11|94.91|96.15|94.95|95.93|94.73|110
1685895300000|2023-06-04 16:15:00|96.1|94.9|96.12|94.92|96.18|94.98|96.1|94.9|123
1685895600000|2023-06-04 16:20:00|96.13|94.93|96.27|95.07|96.29|95.09|95.98|94.78|116
1685895900000|2023-06-04 16:25:00|96.28|95.08|96.05|94.85|96.28|95.08|95.97|94.77|131
1685896200000|2023-06-04 16:30:00|96.04|94.84|96.13|94.93|96.2|95|95.98|94.78|121
1685896500000|2023-06-04 16:35:00|96.14|94.94|96.17|94.97|96.22|95.02|96.13|94.93|36
1685896800000|2023-06-04 16:40:00|96.18|94.98|96.25|95.05|96.26|95.06|96.16|94.96|91
1685897100000|2023-06-04 16:45:00|96.26|95.06|96.43|95.23|96.5|95.3|96.26|95.06|74
1685897400000|2023-06-04 16:50:00|96.44|95.24|96.47|95.27|96.49|95.29|96.37|95.17|85
1685897700000|2023-06-04 16:55:00|96.48|95.28|96.42|95.22|96.51|95.31|96.33|95.13|86
1685898000000|2023-06-04 17:00:00|96.41|95.21|96.57|95.37|96.58|95.38|96.41|95.21|106
1685898300000|2023-06-04 17:05:00|96.58|95.38|96.51|95.31|96.59|95.39|96.49|95.29|110
1685898600000|2023-06-04 17:10:00|96.5|95.3|96.44|95.24|96.54|95.34|96.43|95.23|63
1685898900000|2023-06-04 17:15:00|96.45|95.25|96.57|95.37|96.59|95.39|96.45|95.25|60
1685899200000|2023-06-04 17:20:00|96.58|95.38|96.54|95.34|96.61|95.41|96.54|95.34|38
1685899500000|2023-06-04 17:25:00|96.53|95.33|96.79|95.59|96.8|95.6|96.51|95.31|72
1685899800000|2023-06-04 17:30:00|96.8|95.6|96.65|95.45|96.87|95.67|96.63|95.43|110
1685900100000|2023-06-04 17:35:00|96.64|95.44|96.72|95.52|96.84|95.64|96.62|95.42|70
1685900400000|2023-06-04 17:40:00|96.71|95.51|96.62|95.42|96.72|95.52|96.6|95.4|75
1685900700000|2023-06-04 17:45:00|96.63|95.43|96.59|95.39|96.64|95.44|96.59|95.39|25
1685901000000|2023-06-04 17:50:00|96.6|95.4|96.5|95.3|96.6|95.4|96.49|95.29|79
1685901300000|2023-06-04 17:55:00|96.49|95.29|96.37|95.17|96.55|95.35|96.35|95.15|59
1685901600000|2023-06-04 18:00:00|96.38|95.18|96.49|95.29|96.49|95.29|96.31|95.11|83
1685901900000|2023-06-04 18:05:00|96.47|95.27|96.41|95.21|96.47|95.27|96.38|95.18|41
1685902200000|2023-06-04 18:10:00|96.4|95.2|96.54|95.34|96.61|95.41|96.37|95.17|82
1685902500000|2023-06-04 18:15:00|96.55|95.35|96.46|95.26|96.61|95.41|96.42|95.22|60
1685902800000|2023-06-04 18:20:00|96.47|95.27|96.48|95.28|96.56|95.36|96.44|95.24|26
1685903100000|2023-06-04 18:25:00|96.49|95.29|96.42|95.22|96.5|95.3|96.39|95.19|40
1685903400000|2023-06-04 18:30:00|96.41|95.21|96.21|95.01|96.41|95.21|96.2|95|57
1685903700000|2023-06-04 18:35:00|96.2|95|96.18|94.98|96.22|95.02|96.14|94.94|59
1685904000000|2023-06-04 18:40:00|96.19|94.99|96.12|94.92|96.24|95.04|96.11|94.91|48
1685904300000|2023-06-04 18:45:00|96.13|94.93|96.2|95|96.22|95.02|96.12|94.92|37
1685904600000|2023-06-04 18:50:00|96.21|95.01|96.21|95.01|96.22|95.02|96.2|95|19
1685904900000|2023-06-04 18:55:00|96.2|95|96.15|94.95|96.2|95|96.06|94.86|54
1685905200000|2023-06-04 19:00:00|96.16|94.96|96.06|94.86|96.16|94.96|96.03|94.83|36
1685905500000|2023-06-04 19:05:00|96.07|94.87|96.11|94.91|96.11|94.91|96.02|94.82|42
1685905800000|2023-06-04 19:10:00|96.12|94.92|96.1|94.9|96.12|94.92|96.07|94.87|25
1685906100000|2023-06-04 19:15:00|96.11|94.91|96.13|94.93|96.21|95.01|96.1|94.9|45
1685906400000|2023-06-04 19:20:00|96.14|94.94|96.23|95.03|96.25|95.05|96.13|94.93|49
1685906700000|2023-06-04 19:25:00|96.24|95.04|96.32|95.12|96.34|95.14|96.24|95.04|63
1685907000000|2023-06-04 19:30:00|96.33|95.13|96.29|95.09|96.35|95.15|96.22|95.02|48
1685907300000|2023-06-04 19:35:00|96.32|95.12|96.38|95.18|96.38|95.18|96.32|95.12|25
1685907600000|2023-06-04 19:40:00|96.39|95.19|96.82|94.62|96.87|95.19|96.32|94.62|34
1685907900000|2023-06-04 19:45:00|96.81|94.61|96.75|94.55|96.81|94.61|96.74|94.54|47
1685908200000|2023-06-04 19:50:00|96.74|94.54|96.79|94.59|96.79|94.59|96.73|94.53|32
1685908500000|2023-06-04 19:55:00|96.78|94.58|96.89|94.69|96.92|94.72|96.78|94.58|23
1685908800000|2023-06-04 20:00:00|96.88|94.68|96.83|94.63|96.88|94.68|96.76|94.56|47
1685909100000|2023-06-04 20:05:00|96.82|94.62|96.82|94.62|96.84|94.64|96.81|94.61|29
1685909400000|2023-06-04 20:10:00|96.81|94.61|96.84|94.64|96.88|94.68|96.79|94.59|34
1685909700000|2023-06-04 20:15:00|96.83|94.63|96.84|94.64|96.94|94.74|96.79|94.59|50
1685910000000|2023-06-04 20:20:00|96.85|94.65|96.97|94.77|96.97|94.77|96.84|94.64|48
1685910300000|2023-06-04 20:25:00|96.98|94.78|96.92|94.72|96.98|94.78|96.88|94.68|32
1685910600000|2023-06-04 20:30:00|96.93|94.73|96.87|94.67|97|94.8|96.84|94.64|51
1685910900000|2023-06-04 20:35:00|96.88|94.68|96.87|94.67|96.91|94.71|96.85|94.65|40
1685911200000|2023-06-04 20:40:00|96.88|94.68|96.86|94.66|96.88|94.68|96.82|94.62|25
1685911500000|2023-06-04 20:45:00|96.87|94.67|97.03|94.83|97.04|94.84|96.87|94.67|51
1685911800000|2023-06-04 20:50:00|97|94.8|96.92|94.72|97.05|94.85|96.92|94.72|59
1685912100000|2023-06-04 20:55:00|96.93|94.73|97.01|94.81|97.01|94.81|96.87|94.67|39
1685912400000|2023-06-04 21:00:00|96.99|94.79|96.99|94.79|97.07|94.87|96.89|94.69|85
1685912700000|2023-06-04 21:05:00|96.98|94.78|97.1|94.9|97.1|94.9|96.98|94.78|31
1685913000000|2023-06-04 21:10:00|97.11|94.91|97.16|94.96|97.18|94.98|97.11|94.91|27
1685913300000|2023-06-04 21:15:00|97.17|94.97|97.09|94.89|97.18|94.98|97.09|94.89|35
1685913600000|2023-06-04 21:20:00|97.08|94.88|96.57|95.37|97.08|95.38|96.55|94.83|44
1685913900000|2023-06-04 21:25:00|96.56|95.36|96.59|95.39|96.59|95.39|96.55|95.35|42
1685914200000|2023-06-04 21:30:00|96.58|95.38|96.05|94.85|96.58|95.38|96.03|94.83|176
1685914500000|2023-06-04 21:35:00|96.04|94.84|96.11|94.91|96.26|95.06|96.01|94.81|155
1685914800000|2023-06-04 21:40:00|96.12|94.92|96.02|94.82|96.16|94.96|96.02|94.82|152
1685915100000|2023-06-04 21:45:00|96.04|94.84|95.9|94.7|96.04|94.84|95.85|94.65|159
1685915400000|2023-06-04 21:50:00|95.91|94.71|95.93|94.73|95.94|94.74|95.9|94.7|74
1685915700000|2023-06-04 21:55:00|95.94|94.74|95.86|94.66|95.94|94.74|95.85|94.65|91
1685916000000|2023-06-04 22:00:00|95.87|94.67|96.01|94.81|96.01|94.81|95.85|94.65|106
1685916300000|2023-06-04 22:05:00|96|94.8|96.15|94.95|96.15|94.95|95.99|94.79|191
1685916600000|2023-06-04 22:10:00|96.14|94.94|96.21|95.01|96.23|95.03|96.05|94.85|161
1685916900000|2023-06-04 22:15:00|96.22|95.02|96.67|95.47|96.75|95.55|96.18|94.98|398
1685917200000|2023-06-04 22:20:00|96.66|95.46|96.61|95.41|96.68|95.48|96.4|95.2|314
1685917500000|2023-06-04 22:25:00|96.6|95.4|96|94.8|96.63|95.43|95.91|94.71|337
1685917800000|2023-06-04 22:30:00|95.99|94.79|95.99|94.79|96.11|94.91|95.86|94.66|438
1685918100000|2023-06-04 22:35:00|95.98|94.78|96.27|95.07|96.31|95.11|95.92|94.72|402
1685918400000|2023-06-04 22:40:00|96.28|95.08|96.21|95.01|96.33|95.13|96.18|94.98|267
1685918700000|2023-06-04 22:45:00|96.22|95.02|96.29|95.09|96.31|95.11|96.12|94.92|218
1685919000000|2023-06-04 22:50:00|96.3|95.1|96.22|95.02|96.36|95.16|96.15|94.95|249
1685919300000|2023-06-04 22:55:00|96.21|95.01|95.99|94.79|96.22|95.02|95.96|94.76|318
1685919600000|2023-06-04 23:00:00|96|94.8|96.19|94.99|96.22|95.02|95.98|94.78|266
1685919900000|2023-06-04 23:05:00|96.18|94.98|96.15|94.95|96.23|95.03|96.05|94.85|141
1685920200000|2023-06-04 23:10:00|96.14|94.94|96.11|94.91|96.17|94.97|96.06|94.86|131
1685920500000|2023-06-04 23:15:00|96.12|94.92|96|94.8|96.12|94.92|96|94.8|126
1685920800000|2023-06-04 23:20:00|95.99|94.79|95.42|94.22|96.04|94.84|95.4|94.2|298
1685921100000|2023-06-04 23:25:00|95.4|94.2|94.92|93.72|95.5|94.3|94.89|93.69|496
1685921400000|2023-06-04 23:30:00|94.93|93.73|95.26|94.06|95.29|94.09|94.86|93.66|370
1685921700000|2023-06-04 23:35:00|95.25|94.05|95.3|94.1|95.31|94.11|95.12|93.92|298
1685922000000|2023-06-04 23:40:00|95.32|94.12|95.3|94.1|95.35|94.15|95.14|93.94|235
1685922300000|2023-06-04 23:45:00|95.28|94.08|94.91|93.71|95.29|94.09|94.45|93.25|484
1685922600000|2023-06-04 23:50:00|94.92|93.72|94.8|93.6|94.92|93.72|94.73|93.53|289
1685922900000|2023-06-04 23:55:00|94.81|93.61|94.79|93.59|94.87|93.67|94.69|93.49|276
1685923200000|2023-06-05 00:00:00|94.8|93.6|94.69|93.49|94.8|93.6|94.45|93.25|364
1685923500000|2023-06-05 00:05:00|94.68|93.48|95.02|93.82|95.04|93.84|94.5|93.3|360
1685923800000|2023-06-05 00:10:00|95|93.8|94.87|93.67|95.02|93.82|94.84|93.64|199
1685924100000|2023-06-05 00:15:00|94.88|93.68|94.74|93.54|94.9|93.7|94.66|93.46|219
1685924400000|2023-06-05 00:20:00|94.75|93.55|95.08|93.88|95.12|93.92|94.53|93.33|337
1685924700000|2023-06-05 00:25:00|95.07|93.87|95.13|93.93|95.14|93.94|94.96|93.76|226
1685925000000|2023-06-05 00:30:00|95.12|93.92|95.15|93.95|95.18|93.98|94.94|93.74|213
1685925300000|2023-06-05 00:35:00|95.14|93.94|95.09|93.89|95.15|93.95|95.05|93.85|115
1685925600000|2023-06-05 00:40:00|95.08|93.88|94.92|93.72|95.09|93.89|94.74|93.54|231
1685925900000|2023-06-05 00:45:00|94.9|93.7|94.41|93.21|94.9|93.7|94.13|92.93|406
1685926200000|2023-06-05 00:50:00|94.42|93.22|94.43|93.23|94.49|93.29|94.22|93.02|351
1685926500000|2023-06-05 00:55:00|94.42|93.22|94.37|93.17|94.43|93.23|94.16|92.96|324
1685926800000|2023-06-05 01:00:00|94.36|93.16|94.38|93.18|94.38|93.18|94.14|92.94|280
1685927100000|2023-06-05 01:05:00|94.39|93.19|94.36|93.16|94.4|93.2|94.29|93.09|189
1685927400000|2023-06-05 01:10:00|94.37|93.17|94.06|92.86|94.37|93.17|93.99|92.79|303
1685927700000|2023-06-05 01:15:00|94.05|92.85|93.92|92.72|94.05|92.85|93.1|91.9|487
1685928000000|2023-06-05 01:20:00|93.94|92.74|93.94|92.74|93.98|92.78|93.69|92.49|388
1685928300000|2023-06-05 01:25:00|93.95|92.75|93.96|92.76|93.98|92.78|93.89|92.69|182
1685928600000|2023-06-05 01:30:00|93.97|92.77|94.05|92.85|94.06|92.86|93.82|92.62|257
1685928900000|2023-06-05 01:35:00|94.04|92.84|93.95|92.75|94.04|92.84|93.84|92.64|231
1685929200000|2023-06-05 01:40:00|93.94|92.74|93.93|92.73|93.99|92.79|93.8|92.6|217
1685929500000|2023-06-05 01:45:00|93.94|92.74|94.16|92.96|94.17|92.97|93.84|92.64|268
1685929800000|2023-06-05 01:50:00|94.18|92.98|94.28|93.08|94.3|93.1|94.16|92.96|188
1685930100000|2023-06-05 01:55:00|94.27|93.07|94.3|93.1|94.34|93.14|94.17|92.97|209
1685930400000|2023-06-05 02:00:00|94.31|93.11|94.43|93.23|94.43|93.23|94.18|92.98|269
1685930700000|2023-06-05 02:05:00|94.41|93.21|94.52|93.32|94.54|93.34|94.41|93.21|236
1685931000000|2023-06-05 02:10:00|94.51|93.31|94.45|93.25|94.51|93.31|94.38|93.18|209
1685931300000|2023-06-05 02:15:00|94.46|93.26|94.48|93.28|94.5|93.3|94.37|93.17|153
1685931600000|2023-06-05 02:20:00|94.49|93.29|94.48|93.28|94.54|93.34|94.43|93.23|159
1685931900000|2023-06-05 02:25:00|94.49|93.29|94.6|93.4|94.6|93.4|94.47|93.27|106
1685932200000|2023-06-05 02:30:00|94.61|93.41|94.31|93.11|94.61|93.41|94.31|93.11|165
1685932500000|2023-06-05 02:35:00|94.3|93.1|94.22|93.02|94.36|93.16|94.21|93.01|265
1685932800000|2023-06-05 02:40:00|94.23|93.03|94.06|92.86|94.25|93.05|94.03|92.83|270
1685933100000|2023-06-05 02:45:00|94.05|92.85|93.77|92.57|94.05|92.85|93.54|92.34|403
1685933400000|2023-06-05 02:50:00|93.76|92.56|93.41|92.21|93.77|92.57|93.4|92.2|391
1685933700000|2023-06-05 02:55:00|93.39|92.19|93.31|92.11|93.6|92.4|93|91.8|613
1685934000000|2023-06-05 03:00:00|93.3|92.1|93.11|91.91|93.31|92.11|92.81|91.61|627
1685934300000|2023-06-05 03:05:00|93.12|91.92|93.34|92.14|93.35|92.15|93.04|91.84|462
1685934600000|2023-06-05 03:10:00|93.33|92.13|93.42|92.22|93.43|92.23|93.2|92|392
1685934900000|2023-06-05 03:15:00|93.4|92.2|93.69|92.49|93.69|92.49|93.29|92.09|456
1685935200000|2023-06-05 03:20:00|93.7|92.5|93.83|92.63|93.84|92.64|93.47|92.27|469
1685935500000|2023-06-05 03:25:00|93.82|92.62|93.84|92.64|93.86|92.66|93.72|92.52|303
1685935800000|2023-06-05 03:30:00|93.85|92.65|93.66|92.46|93.85|92.65|93.59|92.39|357
1685936100000|2023-06-05 03:35:00|93.68|92.48|93.52|92.32|93.7|92.5|93.43|92.23|312
1685936400000|2023-06-05 03:40:00|93.51|92.31|93.62|92.42|93.64|92.44|93.46|92.26|189
1685936700000|2023-06-05 03:45:00|93.61|92.41|93.53|92.33|93.62|92.42|93.36|92.16|273
1685937000000|2023-06-05 03:50:00|93.56|92.36|93.49|92.29|93.56|92.36|93.44|92.24|222
1685937300000|2023-06-05 03:55:00|93.5|92.3|93.5|92.3|93.54|92.34|93.39|92.19|236
1685937600000|2023-06-05 04:00:00|93.51|92.31|93.61|92.41|93.64|92.44|93.33|92.13|329
1685937900000|2023-06-05 04:05:00|93.6|92.4|93.67|92.47|93.75|92.55|93.57|92.37|196
1685938200000|2023-06-05 04:10:00|93.69|92.49|93.73|92.53|93.74|92.54|93.58|92.38|193
1685938500000|2023-06-05 04:15:00|93.72|92.52|93.78|92.58|93.78|92.58|93.67|92.47|187
1685938800000|2023-06-05 04:20:00|93.77|92.57|93.77|92.57|93.78|92.58|93.67|92.47|206
1685939100000|2023-06-05 04:25:00|93.76|92.56|93.78|92.58|93.81|92.61|93.7|92.5|190
1685939400000|2023-06-05 04:30:00|93.77|92.57|93.8|92.6|93.86|92.66|93.75|92.55|159
1685939700000|2023-06-05 04:35:00|93.79|92.59|93.64|92.44|93.79|92.59|93.63|92.43|245
1685940000000|2023-06-05 04:40:00|93.63|92.43|93.63|92.43|93.71|92.51|93.59|92.39|230
1685940300000|2023-06-05 04:45:00|93.64|92.44|93.5|92.3|93.65|92.45|93.49|92.29|173
1685940600000|2023-06-05 04:50:00|93.49|92.29|93.54|92.34|93.62|92.42|93.34|92.14|299
1685940900000|2023-06-05 04:55:00|93.53|92.33|93.66|92.46|93.66|92.46|93.47|92.27|231
1685941200000|2023-06-05 05:00:00|93.68|92.48|93.47|92.27|93.68|92.48|93.46|92.26|195
1685941500000|2023-06-05 05:05:00|93.46|92.26|93.41|92.21|93.5|92.3|93.34|92.14|269
1685941800000|2023-06-05 05:10:00|93.4|92.2|93.25|92.05|93.42|92.22|93.12|91.92|309
1685942100000|2023-06-05 05:15:00|93.24|92.04|93.28|92.08|93.39|92.19|93.11|91.91|345
1685942400000|2023-06-05 05:20:00|93.31|92.11|93.49|92.29|93.5|92.3|93.21|92.01|333
1685942700000|2023-06-05 05:25:00|93.5|92.3|93.55|92.35|93.55|92.35|93.45|92.25|190
1685943000000|2023-06-05 05:30:00|93.54|92.34|93.69|92.49|93.8|92.6|93.48|92.28|263
1685943300000|2023-06-05 05:35:00|93.68|92.48|93.61|92.41|93.74|92.54|93.57|92.37|156
1685943600000|2023-06-05 05:40:00|93.62|92.42|93.69|92.49|93.7|92.5|93.57|92.37|162
1685943900000|2023-06-05 05:45:00|93.7|92.5|93.81|92.61|93.88|92.68|93.67|92.47|270
1685944200000|2023-06-05 05:50:00|93.83|92.63|93.75|92.55|93.86|92.66|93.69|92.49|201
1685944500000|2023-06-05 05:55:00|93.74|92.54|93.86|92.66|93.88|92.68|93.71|92.51|190
1685944800000|2023-06-05 06:00:00|93.87|92.67|93.85|92.65|93.91|92.71|93.81|92.61|172
1685945100000|2023-06-05 06:05:00|93.86|92.66|93.92|92.72|93.95|92.75|93.85|92.65|135
1685945400000|2023-06-05 06:10:00|93.91|92.71|93.87|92.67|93.94|92.74|93.85|92.65|171
1685945700000|2023-06-05 06:15:00|93.86|92.66|93.82|92.62|93.89|92.69|93.79|92.59|171
1685946000000|2023-06-05 06:20:00|93.81|92.61|93.9|92.7|93.96|92.76|93.79|92.59|184
1685946300000|2023-06-05 06:25:00|93.91|92.71|93.91|92.71|93.94|92.74|93.84|92.64|167
1685946600000|2023-06-05 06:30:00|93.9|92.7|93.73|92.53|93.93|92.73|93.67|92.47|212
1685946900000|2023-06-05 06:35:00|93.74|92.54|93.76|92.56|93.79|92.59|93.7|92.5|176
1685947200000|2023-06-05 06:40:00|93.77|92.57|93.92|92.72|93.94|92.74|93.63|92.43|131
1685947500000|2023-06-05 06:45:00|93.93|92.73|93.9|92.7|93.93|92.73|93.84|92.64|123
1685947800000|2023-06-05 06:50:00|93.91|92.71|94.05|92.85|94.07|92.87|93.87|92.67|204
1685948100000|2023-06-05 06:55:00|94.06|92.86|94|92.8|94.09|92.89|93.95|92.75|185
1685948400000|2023-06-05 07:00:00|94.01|92.81|94.23|93.03|94.25|93.05|94|92.8|292
1685948700000|2023-06-05 07:05:00|94.24|93.04|94.15|92.95|94.24|93.04|93.98|92.78|249
1685949000000|2023-06-05 07:10:00|94.14|92.94|94.09|92.89|94.18|92.98|94.07|92.87|116
1685949300000|2023-06-05 07:15:00|94.08|92.88|94.04|92.84|94.11|92.91|93.97|92.77|167
1685949600000|2023-06-05 07:20:00|94.03|92.83|93.99|92.79|94.05|92.85|93.88|92.68|196
1685949900000|2023-06-05 07:25:00|93.98|92.78|93.99|92.79|94.02|92.82|93.92|92.72|150
1685950200000|2023-06-05 07:30:00|93.98|92.78|93.91|92.71|93.99|92.79|93.74|92.54|151
1685950500000|2023-06-05 07:35:00|93.92|92.72|93.9|92.7|93.94|92.74|93.83|92.63|211
1685950800000|2023-06-05 07:40:00|93.89|92.69|93.86|92.66|93.9|92.7|93.83|92.63|77
1685951100000|2023-06-05 07:45:00|93.87|92.67|93.82|92.62|93.94|92.74|93.78|92.58|122
1685951400000|2023-06-05 07:50:00|93.83|92.63|93.86|92.66|93.9|92.7|93.82|92.62|86
1685951700000|2023-06-05 07:55:00|93.85|92.65|93.97|92.77|93.97|92.77|93.84|92.64|96
1685952000000|2023-06-05 08:00:00|93.98|92.78|94.06|92.86|94.06|92.86|93.96|92.76|126
1685952300000|2023-06-05 08:05:00|94.07|92.87|94.14|92.94|94.23|93.03|94|92.8|90
1685952600000|2023-06-05 08:10:00|94.15|92.95|94.11|92.91|94.17|92.97|94.06|92.86|168
1685952900000|2023-06-05 08:15:00|94.1|92.9|94.15|92.95|94.19|92.99|94.08|92.88|114
1685953200000|2023-06-05 08:20:00|94.16|92.96|94|92.8|94.17|92.97|93.99|92.79|148
1685953500000|2023-06-05 08:25:00|93.99|92.79|94.05|92.85|94.08|92.88|93.99|92.79|79
1685953800000|2023-06-05 08:30:00|94.06|92.86|94.01|92.81|94.1|92.9|93.99|92.79|79
1685954100000|2023-06-05 08:35:00|94.02|92.82|93.99|92.79|94.03|92.83|93.97|92.77|67
1685954400000|2023-06-05 08:40:00|94|92.8|94|92.8|94.06|92.86|93.97|92.77|54
1685954700000|2023-06-05 08:45:00|93.99|92.79|93.67|92.47|93.99|92.79|93.63|92.43|119
1685955000000|2023-06-05 08:50:00|93.65|92.45|93.55|92.35|93.73|92.53|93.51|92.31|157
1685955300000|2023-06-05 08:55:00|93.54|92.34|93.66|92.46|93.69|92.49|93.54|92.34|125
1685955600000|2023-06-05 09:00:00|93.67|92.47|93.86|92.66|93.87|92.67|93.58|92.38|257
1685955900000|2023-06-05 09:05:00|93.85|92.65|94.07|92.87|94.09|92.89|93.85|92.65|231
1685956200000|2023-06-05 09:10:00|94.06|92.86|94.02|92.82|94.08|92.88|93.97|92.77|155
1685956500000|2023-06-05 09:15:00|94.03|92.83|93.94|92.74|94.07|92.87|93.87|92.67|275
1685956800000|2023-06-05 09:20:00|93.93|92.73|93.9|92.7|93.99|92.79|93.83|92.63|183
1685957100000|2023-06-05 09:25:00|93.89|92.69|93.81|92.61|93.89|92.69|93.8|92.6|144
1685957400000|2023-06-05 09:30:00|93.8|92.6|93.75|92.55|93.86|92.66|93.73|92.53|183
1685957700000|2023-06-05 09:35:00|93.76|92.56|93.63|92.43|93.8|92.6|93.62|92.42|153
1685958000000|2023-06-05 09:40:00|93.62|92.42|93.71|92.51|93.72|92.52|93.62|92.42|127
1685958300000|2023-06-05 09:45:00|93.7|92.5|93.64|92.44|93.78|92.58|93.61|92.41|141
1685958600000|2023-06-05 09:50:00|93.63|92.43|93.74|92.54|93.8|92.6|93.63|92.43|245
1685958900000|2023-06-05 09:55:00|93.73|92.53|93.66|92.46|93.77|92.57|93.6|92.4|84
1685959200000|2023-06-05 10:00:00|93.67|92.47|93.62|92.42|93.72|92.52|93.58|92.38|137
1685959500000|2023-06-05 10:05:00|93.61|92.41|93.51|92.31|93.68|92.48|93.48|92.28|185
1685959800000|2023-06-05 10:10:00|93.52|92.32|93.39|92.19|93.58|92.38|93.38|92.18|157
1685960100000|2023-06-05 10:15:00|93.38|92.18|93.33|92.13|93.51|92.31|93.33|92.13|273
1685960400000|2023-06-05 10:20:00|93.32|92.12|93.33|92.13|93.38|92.18|93.29|92.09|231
1685960700000|2023-06-05 10:25:00|93.31|92.11|93.27|92.07|93.34|92.14|93.2|92|190
1685961000000|2023-06-05 10:30:00|93.28|92.08|93.36|92.16|93.43|92.23|93.26|92.06|242
1685961300000|2023-06-05 10:35:00|93.37|92.17|93.15|91.95|93.37|92.17|93.14|91.94|197
1685961600000|2023-06-05 10:40:00|93.16|91.96|93.1|91.9|93.17|91.97|93|91.8|262
1685961900000|2023-06-05 10:45:00|93.11|91.91|93.3|92.1|93.35|92.15|93.08|91.88|208
1685962200000|2023-06-05 10:50:00|93.29|92.09|93.32|92.12|93.36|92.16|93.27|92.07|157
1685962500000|2023-06-05 10:55:00|93.34|92.14|93.1|91.9|93.34|92.14|93.1|91.9|205
1685962800000|2023-06-05 11:00:00|93.12|91.92|93.39|92.19|93.41|92.21|93.04|91.84|361
1685963100000|2023-06-05 11:05:00|93.4|92.2|93.4|92.2|93.44|92.24|93.34|92.14|177
1685963400000|2023-06-05 11:10:00|93.39|92.19|93.44|92.24|93.45|92.25|93.35|92.15|127
1685963700000|2023-06-05 11:15:00|93.45|92.25|93.55|92.35|93.58|92.38|93.43|92.23|151
1685964000000|2023-06-05 11:20:00|93.56|92.36|93.44|92.24|93.58|92.38|93.32|92.12|167
1685964300000|2023-06-05 11:25:00|93.43|92.23|93.5|92.3|93.51|92.31|93.34|92.14|168
1685964600000|2023-06-05 11:30:00|93.48|92.28|93.31|92.11|93.5|92.3|93.31|92.11|171
1685964900000|2023-06-05 11:35:00|93.3|92.1|93.41|92.21|93.43|92.23|93.24|92.04|165
1685965200000|2023-06-05 11:40:00|93.42|92.22|93.37|92.17|93.43|92.23|93.32|92.12|110
1685965500000|2023-06-05 11:45:00|93.38|92.18|93.45|92.25|93.45|92.25|93.31|92.11|132
1685965800000|2023-06-05 11:50:00|93.44|92.24|93.51|92.31|93.51|92.31|93.44|92.24|130
1685966100000|2023-06-05 11:55:00|93.52|92.32|93.65|92.45|93.74|92.54|93.47|92.27|166
1685966400000|2023-06-05 12:00:00|93.64|92.44|93.51|92.31|93.65|92.45|93.5|92.3|165
1685966700000|2023-06-05 12:05:00|93.5|92.3|93.44|92.24|93.52|92.32|93.44|92.24|37
1685967000000|2023-06-05 12:10:00|93.45|92.25|93.49|92.29|93.55|92.35|93.42|92.22|98
1685967300000|2023-06-05 12:15:00|93.5|92.3|93.38|92.18|93.5|92.3|93.29|92.09|148
1685967600000|2023-06-05 12:20:00|93.36|92.16|93.29|92.09|93.36|92.16|93.21|92.01|176
1685967900000|2023-06-05 12:25:00|93.31|92.11|93.21|92.01|93.31|92.11|93.11|91.91|172
1685968200000|2023-06-05 12:30:00|93.2|92|93.22|92.02|93.25|92.05|93.09|91.89|184
1685968500000|2023-06-05 12:35:00|93.21|92.01|93.15|91.95|93.26|92.06|93.08|91.88|184
1685968800000|2023-06-05 12:40:00|93.16|91.96|93.01|91.81|93.22|92.02|92.96|91.76|196
1685969100000|2023-06-05 12:45:00|93.02|91.82|93.07|91.87|93.18|91.98|92.92|91.72|246
1685969400000|2023-06-05 12:50:00|93.08|91.88|93.1|91.9|93.11|91.91|92.79|91.59|285
1685969700000|2023-06-05 12:55:00|93.12|91.92|93.08|91.88|93.16|91.96|93|91.8|206
1685970000000|2023-06-05 13:00:00|93.09|91.89|92.7|91.5|93.1|91.9|92.4|91.2|291
1685970300000|2023-06-05 13:05:00|92.69|91.49|92.78|91.58|92.79|91.59|92.31|91.11|411
1685970600000|2023-06-05 13:10:00|92.79|91.59|92.84|91.64|92.9|91.7|92.69|91.49|345
1685970900000|2023-06-05 13:15:00|92.83|91.63|92.67|91.47|92.86|91.66|92.62|91.42|288
1685971200000|2023-06-05 13:20:00|92.68|91.48|92.66|91.46|92.73|91.53|92.62|91.42|215
1685971500000|2023-06-05 13:25:00|92.67|91.47|92.73|91.53|92.82|91.62|92.64|91.44|223
1685971800000|2023-06-05 13:30:00|92.76|91.56|92.92|91.72|92.98|91.78|92.76|91.56|217
1685972100000|2023-06-05 13:35:00|92.9|91.7|92.95|91.75|92.99|91.79|92.88|91.68|231
1685972400000|2023-06-05 13:40:00|92.93|91.73|93.04|91.84|93.06|91.86|92.9|91.7|243
1685972700000|2023-06-05 13:45:00|93.03|91.83|92.85|91.65|93.06|91.86|92.85|91.65|175
1685973000000|2023-06-05 13:50:00|92.84|91.64|92.95|91.75|92.99|91.79|92.82|91.62|145
1685973300000|2023-06-05 13:55:00|92.94|91.74|92.85|91.65|92.97|91.77|92.85|91.65|142
1685973600000|2023-06-05 14:00:00|92.86|91.66|93.22|92.02|93.24|92.04|92.83|91.63|364
1685973900000|2023-06-05 14:05:00|93.21|92.01|92.98|91.78|93.26|92.06|92.97|91.77|246
1685974200000|2023-06-05 14:10:00|92.97|91.77|92.71|91.51|93.01|91.81|92.7|91.5|212
1685974500000|2023-06-05 14:15:00|92.7|91.5|92.82|91.62|92.84|91.64|92.62|91.42|246
1685974800000|2023-06-05 14:20:00|92.81|91.61|92.85|91.65|92.89|91.69|92.79|91.59|179
1685975100000|2023-06-05 14:25:00|92.86|91.66|92.83|91.63|92.93|91.73|92.81|91.61|259
1685975400000|2023-06-05 14:30:00|92.84|91.64|92.94|91.74|92.95|91.75|92.75|91.55|178
1685975700000|2023-06-05 14:35:00|92.93|91.73|92.89|91.69|92.97|91.77|92.83|91.63|198
1685976000000|2023-06-05 14:40:00|92.9|91.7|93.08|91.88|93.08|91.88|92.86|91.66|203
1685976300000|2023-06-05 14:45:00|93.09|91.89|93.02|91.82|93.13|91.93|93.01|91.81|188
1685976600000|2023-06-05 14:50:00|93.01|91.81|92.97|91.77|93.05|91.85|92.94|91.74|100
1685976900000|2023-06-05 14:55:00|92.98|91.78|93.09|91.89|93.12|91.92|92.98|91.78|158
1685977200000|2023-06-05 15:00:00|93.1|91.9|92.33|91.13|93.12|91.92|91.91|90.71|477
1685977500000|2023-06-05 15:05:00|92.32|91.12|92.57|91.37|92.66|91.46|92.01|90.81|538
1685977800000|2023-06-05 15:10:00|92.6|91.4|92.38|91.18|92.9|91.7|92.15|90.95|565
1685978100000|2023-06-05 15:15:00|92.37|91.17|91.55|90.35|92.37|91.17|91.28|90.08|557
1685978400000|2023-06-05 15:20:00|91.53|90.33|91.6|90.4|91.77|90.57|91.4|90.2|610
1685978700000|2023-06-05 15:25:00|91.59|90.39|91.04|89.84|91.59|90.39|90.88|89.68|665
1685979000000|2023-06-05 15:30:00|91.02|89.82|90.46|89.26|91.06|89.86|90.43|89.23|646
1685979300000|2023-06-05 15:35:00|90.47|89.27|90.94|89.74|91|89.8|90.2|89|607
1685979600000|2023-06-05 15:40:00|90.95|89.75|91.06|89.86|91.18|89.98|90.68|89.48|500
1685979900000|2023-06-05 15:45:00|91.07|89.87|90.67|89.47|91.16|89.96|90.4|89.2|531
1685980200000|2023-06-05 15:50:00|90.68|89.48|89.55|88.35|90.69|89.49|89.15|87.95|715
1685980500000|2023-06-05 15:55:00|89.54|88.34|86.73|85.53|89.56|88.36|86.72|85.52|807
1685980800000|2023-06-05 16:00:00|86.72|85.52|84.62|83.42|87.38|86.18|84.29|83.09|986
1685981100000|2023-06-05 16:05:00|84.61|83.41|87.78|86.58|87.83|86.63|84.59|83.39|869
1685981400000|2023-06-05 16:10:00|87.81|86.61|88.92|87.72|89.04|87.84|87.71|86.51|773
1685981700000|2023-06-05 16:15:00|88.93|87.73|88.02|86.82|88.99|87.79|87.84|86.64|788
1685982000000|2023-06-05 16:20:00|88.01|86.81|88.49|87.29|88.54|87.34|87.79|86.59|716
1685982300000|2023-06-05 16:25:00|88.46|87.26|88.13|86.93|88.49|87.29|87.95|86.75|669
1685982600000|2023-06-05 16:30:00|88.12|86.92|87.75|86.55|88.13|86.93|87.43|86.23|574
1685982900000|2023-06-05 16:35:00|87.77|86.57|87.39|86.19|87.82|86.62|87.38|86.18|541
1685983200000|2023-06-05 16:40:00|87.38|86.18|87.6|86.4|87.71|86.51|87.2|86|538
1685983500000|2023-06-05 16:45:00|87.59|86.39|87.31|86.11|87.7|86.5|87.23|86.03|486
1685983800000|2023-06-05 16:50:00|87.32|86.12|87.73|86.53|87.73|86.53|87.31|86.11|448
1685984100000|2023-06-05 16:55:00|87.71|86.51|87.81|86.61|87.84|86.64|87.62|86.42|414
1685984400000|2023-06-05 17:00:00|87.83|86.63|87.45|86.25|87.85|86.65|87.42|86.22|418
1685984700000|2023-06-05 17:05:00|87.47|86.27|87.7|86.5|87.81|86.61|87.39|86.19|402
1685985000000|2023-06-05 17:10:00|87.71|86.51|87.71|86.51|87.82|86.62|87.66|86.46|306
1685985300000|2023-06-05 17:15:00|87.72|86.52|87.82|86.62|87.86|86.66|87.55|86.35|362
1685985600000|2023-06-05 17:20:00|87.83|86.63|87.74|86.54|87.85|86.65|87.57|86.37|368
1685985900000|2023-06-05 17:25:00|87.75|86.55|87.56|86.36|87.75|86.55|87.3|86.1|436
1685986200000|2023-06-05 17:30:00|87.55|86.35|87.71|86.51|87.76|86.56|87.27|86.07|478
1685986500000|2023-06-05 17:35:00|87.7|86.5|88.06|86.86|88.1|86.9|87.66|86.46|451
1685986800000|2023-06-05 17:40:00|88.07|86.87|88.43|87.23|88.44|87.24|87.97|86.77|323
1685987100000|2023-06-05 17:45:00|88.42|87.22|88.39|87.19|88.44|87.24|88.21|87.01|215
1685987400000|2023-06-05 17:50:00|88.37|87.17|88.31|87.11|88.4|87.2|88.14|86.94|386
1685987700000|2023-06-05 17:55:00|88.3|87.1|88.34|87.14|88.36|87.16|88.25|87.05|232
1685988000000|2023-06-05 18:00:00|88.35|87.15|87.86|86.66|88.35|87.15|87.81|86.61|374
1685988300000|2023-06-05 18:05:00|87.87|86.67|87.99|86.79|88.04|86.84|87.77|86.57|424
1685988600000|2023-06-05 18:10:00|87.98|86.78|88.06|86.86|88.1|86.9|87.9|86.7|350
1685988900000|2023-06-05 18:15:00|88.05|86.85|88.14|86.94|88.18|86.98|87.95|86.75|272
1685989200000|2023-06-05 18:20:00|88.13|86.93|87.97|86.77|88.13|86.93|87.87|86.67|292
1685989500000|2023-06-05 18:25:00|87.98|86.78|87.88|86.68|87.98|86.78|87.81|86.61|264
1685989800000|2023-06-05 18:30:00|87.89|86.69|87.67|86.47|87.89|86.69|87.62|86.42|338
1685990100000|2023-06-05 18:35:00|87.68|86.48|87.76|86.56|87.85|86.65|87.68|86.48|357
1685990400000|2023-06-05 18:40:00|87.77|86.57|87.82|86.62|87.91|86.71|87.7|86.5|287
1685990700000|2023-06-05 18:45:00|87.81|86.61|87.91|86.71|87.94|86.74|87.71|86.51|302
1685991000000|2023-06-05 18:50:00|87.92|86.72|87.78|86.58|87.92|86.72|87.74|86.54|287
1685991300000|2023-06-05 18:55:00|87.76|86.56|87.69|86.49|87.78|86.58|87.49|86.29|368
1685991600000|2023-06-05 19:00:00|87.7|86.5|87.44|86.24|87.72|86.52|87.05|85.85|573
1685991900000|2023-06-05 19:05:00|87.45|86.25|87.8|86.6|87.85|86.65|87.39|86.19|518
1685992200000|2023-06-05 19:10:00|87.81|86.61|87.63|86.43|87.84|86.64|87.58|86.38|294
1685992500000|2023-06-05 19:15:00|87.62|86.42|87.49|86.29|87.64|86.44|87.41|86.21|296
1685992800000|2023-06-05 19:20:00|87.48|86.28|87.72|86.52|87.77|86.57|87.4|86.2|253
1685993100000|2023-06-05 19:25:00|87.73|86.53|87.5|86.3|87.74|86.54|87.43|86.23|468
1685993400000|2023-06-05 19:30:00|87.49|86.29|87.84|86.64|87.85|86.65|87.47|86.27|291
1685993700000|2023-06-05 19:35:00|87.85|86.65|87.59|86.39|87.85|86.65|87.58|86.38|305
1685994000000|2023-06-05 19:40:00|87.6|86.4|87.72|86.52|87.72|86.52|87.57|86.37|209
1685994300000|2023-06-05 19:45:00|87.71|86.51|88.02|86.82|88.02|86.82|87.63|86.43|293
1685994600000|2023-06-05 19:50:00|88.04|86.84|88.05|86.85|88.07|86.87|87.96|86.76|217
1685994900000|2023-06-05 19:55:00|88.04|86.84|88.01|86.81|88.05|86.85|87.88|86.68|224
1685995200000|2023-06-05 20:00:00|88.02|86.82|87.84|86.64|88.08|86.88|87.81|86.61|284
1685995500000|2023-06-05 20:05:00|87.83|86.63|87.9|86.7|87.91|86.71|87.76|86.56|170
1685995800000|2023-06-05 20:10:00|87.91|86.71|88.09|86.89|88.1|86.9|87.86|86.66|168
1685996100000|2023-06-05 20:15:00|88.1|86.9|88.02|86.82|88.1|86.9|87.96|86.76|152
1685996400000|2023-06-05 20:20:00|88.01|86.81|88.03|86.83|88.17|86.97|87.99|86.79|189
1685996700000|2023-06-05 20:25:00|88.02|86.82|88.03|86.83|88.03|86.83|87.98|86.78|106
1685997000000|2023-06-05 20:30:00|88.06|86.86|88.03|86.83|88.14|86.94|88|86.8|179
1685997300000|2023-06-05 20:35:00|88.05|86.85|88.1|86.9|88.11|86.91|87.98|86.78|176
1685997600000|2023-06-05 20:40:00|88.11|86.91|88.05|86.85|88.11|86.91|87.99|86.79|126
1685997900000|2023-06-05 20:45:00|88.04|86.84|88.2|87|88.24|87.04|88.04|86.84|156
1685998200000|2023-06-05 20:50:00|88.19|86.99|88.2|87|88.21|87.01|88.15|86.95|115
1685998500000|2023-06-05 20:55:00|88.19|86.99|88.27|87.07|88.27|87.07|88.12|86.92|140
1685998800000|2023-06-05 21:00:00|88.26|87.06|88.12|86.92|88.26|87.06|88.11|86.91|55
1685999100000|2023-06-05 21:05:00|88.11|86.91|87.86|86.66|88.11|86.91|87.82|86.62|102
1685999400000|2023-06-05 21:10:00|87.85|86.65|87.9|86.7|87.95|86.75|87.77|86.57|110
1685999700000|2023-06-05 21:15:00|87.89|86.69|87.77|86.57|87.93|86.73|87.58|86.38|166
1686000000000|2023-06-05 21:20:00|87.76|86.56|87.57|86.37|87.77|86.57|87.45|86.25|164
1686000300000|2023-06-05 21:25:00|87.58|86.38|87.85|86.65|87.85|86.65|87.57|86.37|74
1686000600000|2023-06-05 21:30:00|87.86|86.66|87.58|86.38|87.87|86.67|87.52|86.32|140
1686000900000|2023-06-05 21:35:00|87.57|86.37|87.51|86.31|87.57|86.37|87.37|86.17|129
1686001200000|2023-06-05 21:40:00|87.5|86.3|87.65|86.45|87.76|86.56|87.5|86.3|112
1686001500000|2023-06-05 21:45:00|87.64|86.44|87.78|86.58|87.79|86.59|87.62|86.42|34
1686001800000|2023-06-05 21:50:00|87.79|86.59|87.98|86.78|87.99|86.79|87.79|86.59|50
1686002100000|2023-06-05 21:55:00|87.99|86.79|88.01|86.81|88.11|86.91|87.97|86.77|111
1686002400000|2023-06-05 22:00:00|88|86.8|88.05|86.85|88.09|86.89|87.95|86.75|293
1686002700000|2023-06-05 22:05:00|88.06|86.86|87.87|86.67|88.08|86.88|87.87|86.67|243
1686003000000|2023-06-05 22:10:00|87.86|86.66|87.95|86.75|88.01|86.81|87.85|86.65|182
1686003300000|2023-06-05 22:15:00|87.96|86.76|87.94|86.74|87.97|86.77|87.87|86.67|155
1686003600000|2023-06-05 22:20:00|87.95|86.75|87.98|86.78|88.03|86.83|87.92|86.72|177
1686003900000|2023-06-05 22:25:00|87.99|86.79|87.96|86.76|87.99|86.79|87.9|86.7|125
1686004200000|2023-06-05 22:30:00|87.97|86.77|87.88|86.68|87.97|86.77|87.86|86.66|182
1686004500000|2023-06-05 22:35:00|87.87|86.67|87.92|86.72|87.96|86.76|87.81|86.61|132
1686004800000|2023-06-05 22:40:00|87.93|86.73|87.97|86.77|88|86.8|87.82|86.62|162
1686005100000|2023-06-05 22:45:00|87.98|86.78|87.97|86.77|87.99|86.79|87.86|86.66|117
1686005400000|2023-06-05 22:50:00|87.98|86.78|87.92|86.72|88.01|86.81|87.9|86.7|118
1686005700000|2023-06-05 22:55:00|87.91|86.71|87.85|86.65|87.96|86.76|87.84|86.64|130
1686006000000|2023-06-05 23:00:00|87.84|86.64|87.88|86.68|87.89|86.69|87.74|86.54|152
1686006300000|2023-06-05 23:05:00|87.89|86.69|87.93|86.73|87.95|86.75|87.78|86.58|129
1686006600000|2023-06-05 23:10:00|87.92|86.72|88.08|86.88|88.09|86.89|87.88|86.68|172
1686006900000|2023-06-05 23:15:00|88.09|86.89|88.25|87.05|88.27|87.07|88.09|86.89|218
1686007200000|2023-06-05 23:20:00|88.27|87.07|88.59|87.39|88.6|87.4|88.25|87.05|240
1686007500000|2023-06-05 23:25:00|88.58|87.38|88.69|87.49|88.72|87.52|88.52|87.32|300
1686007800000|2023-06-05 23:30:00|88.7|87.5|88.6|87.4|88.71|87.51|88.56|87.36|176
1686008100000|2023-06-05 23:35:00|88.61|87.41|88.62|87.42|88.66|87.46|88.59|87.39|117
1686008400000|2023-06-05 23:40:00|88.64|87.44|88.64|87.44|88.66|87.46|88.58|87.38|107
1686008700000|2023-06-05 23:45:00|88.65|87.45|88.48|87.28|88.65|87.45|88.38|87.18|302
1686009000000|2023-06-05 23:50:00|88.49|87.29|88.27|87.07|88.5|87.3|88.25|87.05|179
1686009300000|2023-06-05 23:55:00|88.28|87.08|88.32|87.12|88.43|87.23|88.27|87.07|178
1686009600000|2023-06-06 00:00:00|88.33|87.13|88.31|87.11|88.49|87.29|88.21|87.01|292
1686009900000|2023-06-06 00:05:00|88.32|87.12|88.22|87.02|88.32|87.12|88.13|86.93|323
1686010200000|2023-06-06 00:10:00|88.21|87.01|88.3|87.1|88.33|87.13|88.19|86.99|195
1686010500000|2023-06-06 00:15:00|88.29|87.09|88.56|87.36|88.58|87.38|88.28|87.08|244
1686010800000|2023-06-06 00:20:00|88.58|87.38|88.68|87.48|88.7|87.5|88.55|87.35|179
1686011100000|2023-06-06 00:25:00|88.7|87.5|88.54|87.34|88.71|87.51|88.44|87.24|253
1686011400000|2023-06-06 00:30:00|88.53|87.33|88.68|87.48|88.69|87.49|88.51|87.31|257
1686011700000|2023-06-06 00:35:00|88.7|87.5|88.75|87.55|88.78|87.58|88.63|87.43|269
1686012000000|2023-06-06 00:40:00|88.76|87.56|88.74|87.54|88.82|87.62|88.6|87.4|307
1686012300000|2023-06-06 00:45:00|88.73|87.53|88.63|87.43|88.77|87.57|88.57|87.37|309
1686012600000|2023-06-06 00:50:00|88.6|87.4|88.47|87.27|88.64|87.44|88.45|87.25|375
1686012900000|2023-06-06 00:55:00|88.49|87.29|88.66|87.46|88.7|87.5|88.46|87.26|224
1686013200000|2023-06-06 01:00:00|88.67|87.47|88.78|87.58|88.84|87.64|88.66|87.46|233
1686013500000|2023-06-06 01:05:00|88.77|87.57|88.41|87.21|88.8|87.6|88.4|87.2|223
1686013800000|2023-06-06 01:10:00|88.4|87.2|88.16|86.96|88.47|87.27|88.15|86.95|363
1686014100000|2023-06-06 01:15:00|88.15|86.95|88.26|87.06|88.32|87.12|88.07|86.87|369
1686014400000|2023-06-06 01:20:00|88.25|87.05|88.07|86.87|88.25|87.05|88.03|86.83|330
1686014700000|2023-06-06 01:25:00|88.08|86.88|87.94|86.74|88.11|86.91|87.88|86.68|379
1686015000000|2023-06-06 01:30:00|87.95|86.75|87.8|86.6|87.95|86.75|87.75|86.55|277
1686015300000|2023-06-06 01:35:00|87.79|86.59|87.77|86.57|87.96|86.76|87.76|86.56|329
1686015600000|2023-06-06 01:40:00|87.78|86.58|87.93|86.73|87.99|86.79|87.75|86.55|280
1686015900000|2023-06-06 01:45:00|87.92|86.72|87.67|86.47|87.93|86.73|87.64|86.44|350
1686016200000|2023-06-06 01:50:00|87.68|86.48|87.57|86.37|87.73|86.53|87.51|86.31|238
1686016500000|2023-06-06 01:55:00|87.56|86.36|87.63|86.43|87.64|86.44|87.56|86.36|135
1686016800000|2023-06-06 02:00:00|87.62|86.42|87.32|86.12|87.65|86.45|87.23|86.03|346
1686017100000|2023-06-06 02:05:00|87.33|86.13|87.61|86.41|87.63|86.43|87.31|86.11|301
1686017400000|2023-06-06 02:10:00|87.6|86.4|87.76|86.56|87.78|86.58|87.5|86.3|242
1686017700000|2023-06-06 02:15:00|87.75|86.55|87.79|86.59|87.8|86.6|87.69|86.49|268
1686018000000|2023-06-06 02:20:00|87.78|86.58|88.23|87.03|88.25|87.05|87.78|86.58|313
1686018300000|2023-06-06 02:25:00|88.22|87.02|88.28|87.08|88.28|87.08|88.09|86.89|308
1686018600000|2023-06-06 02:30:00|88.27|87.07|88.22|87.02|88.29|87.09|88.11|86.91|340
1686018900000|2023-06-06 02:35:00|88.23|87.03|88.34|87.14|88.37|87.17|88.2|87|269
1686019200000|2023-06-06 02:40:00|88.35|87.15|88.35|87.15|88.35|87.15|88.23|87.03|203
1686019500000|2023-06-06 02:45:00|88.34|87.14|88.31|87.11|88.36|87.16|88.27|87.07|190
1686019800000|2023-06-06 02:50:00|88.3|87.1|88.14|86.94|88.3|87.1|88.13|86.93|191
1686020100000|2023-06-06 02:55:00|88.13|86.93|88.2|87|88.22|87.02|88.04|86.84|168
1686020400000|2023-06-06 03:00:00|88.21|87.01|88.11|86.91|88.24|87.04|88.1|86.9|172
1686020700000|2023-06-06 03:05:00|88.12|86.92|88.12|86.92|88.12|86.92|88.01|86.81|138
1686021000000|2023-06-06 03:10:00|88.11|86.91|88.05|86.85|88.18|86.98|88|86.8|121
1686021300000|2023-06-06 03:15:00|88.06|86.86|88.09|86.89|88.17|86.97|87.95|86.75|178
1686021600000|2023-06-06 03:20:00|88.1|86.9|88.13|86.93|88.18|86.98|88.02|86.82|233
1686021900000|2023-06-06 03:25:00|88.14|86.94|88.14|86.94|88.17|86.97|88.07|86.87|117
1686022200000|2023-06-06 03:30:00|88.15|86.95|87.96|86.76|88.2|87|87.89|86.69|284
1686022500000|2023-06-06 03:35:00|87.95|86.75|87.97|86.77|88.03|86.83|87.9|86.7|164
1686022800000|2023-06-06 03:40:00|87.96|86.76|88.09|86.89|88.09|86.89|87.96|86.76|99
1686023100000|2023-06-06 03:45:00|88.08|86.88|87.98|86.78|88.09|86.89|87.88|86.68|203
1686023400000|2023-06-06 03:50:00|87.97|86.77|87.95|86.75|88.1|86.9|87.94|86.74|135
1686023700000|2023-06-06 03:55:00|87.94|86.74|87.99|86.79|88.07|86.87|87.92|86.72|143
1686024000000|2023-06-06 04:00:00|88|86.8|87.99|86.79|88.04|86.84|87.96|86.76|143
1686024300000|2023-06-06 04:05:00|87.98|86.78|88.08|86.88|88.09|86.89|87.98|86.78|47
1686024600000|2023-06-06 04:10:00|88.07|86.87|87.97|86.77|88.11|86.91|87.96|86.76|85
1686024900000|2023-06-06 04:15:00|87.96|86.76|88.08|86.88|88.08|86.88|87.96|86.76|86
1686025200000|2023-06-06 04:20:00|88.09|86.89|88.11|86.91|88.12|86.92|88.07|86.87|77
1686025500000|2023-06-06 04:25:00|88.12|86.92|88.11|86.91|88.12|86.92|88.07|86.87|58
1686025800000|2023-06-06 04:30:00|88.12|86.92|88.27|87.07|88.27|87.07|88.08|86.88|225
1686026100000|2023-06-06 04:35:00|88.26|87.06|88.15|86.95|88.32|87.12|88.14|86.94|162
1686026400000|2023-06-06 04:40:00|88.14|86.94|88.28|87.08|88.3|87.1|88.14|86.94|102
1686026700000|2023-06-06 04:45:00|88.29|87.09|88.19|86.99|88.31|87.11|88.17|86.97|125
1686027000000|2023-06-06 04:50:00|88.2|87|88.41|87.21|88.42|87.22|88.2|87|184
1686027300000|2023-06-06 04:55:00|88.4|87.2|88.44|87.24|88.5|87.3|88.4|87.2|178
1686027600000|2023-06-06 05:00:00|88.45|87.25|88.48|87.28|88.51|87.31|88.39|87.19|208
1686027900000|2023-06-06 05:05:00|88.49|87.29|88.34|87.14|88.5|87.3|88.34|87.14|188
1686028200000|2023-06-06 05:10:00|88.33|87.13|88.24|87.04|88.36|87.16|88.15|86.95|216
1686028500000|2023-06-06 05:15:00|88.22|87.02|88.22|87.02|88.24|87.04|88.18|86.98|137
1686028800000|2023-06-06 05:20:00|88.23|87.03|88.2|87|88.25|87.05|88.16|86.96|102
1686029100000|2023-06-06 05:25:00|88.19|86.99|88.21|87.01|88.29|87.09|88.17|86.97|160
1686029400000|2023-06-06 05:30:00|88.22|87.02|88.18|86.98|88.31|87.11|88.15|86.95|190
1686029700000|2023-06-06 05:35:00|88.17|86.97|88.19|86.99|88.27|87.07|88.16|86.96|196
1686030000000|2023-06-06 05:40:00|88.2|87|88.29|87.09|88.33|87.13|88.19|86.99|117
1686030300000|2023-06-06 05:45:00|88.3|87.1|88.24|87.04|88.32|87.12|88.22|87.02|155
1686030600000|2023-06-06 05:50:00|88.23|87.03|88.2|87|88.28|87.08|88.19|86.99|184
1686030900000|2023-06-06 05:55:00|88.21|87.01|88.42|87.22|88.46|87.26|88.2|87|301
1686031200000|2023-06-06 06:00:00|88.43|87.23|88.08|86.88|88.43|87.23|88.06|86.86|289
1686031500000|2023-06-06 06:05:00|88.07|86.87|88.08|86.88|88.18|86.98|88.04|86.84|247
1686031800000|2023-06-06 06:10:00|88.09|86.89|88.13|86.93|88.16|86.96|88.05|86.85|157
1686032100000|2023-06-06 06:15:00|88.12|86.92|88.18|86.98|88.21|87.01|88.09|86.89|177
1686032400000|2023-06-06 06:20:00|88.17|86.97|88.13|86.93|88.28|87.08|88.12|86.92|177
1686032700000|2023-06-06 06:25:00|88.14|86.94|88.1|86.9|88.15|86.95|88.06|86.86|134
1686033000000|2023-06-06 06:30:00|88.09|86.89|88.04|86.84|88.13|86.93|87.99|86.79|190
1686033300000|2023-06-06 06:35:00|88.03|86.83|87.94|86.74|88.04|86.84|87.92|86.72|226
1686033600000|2023-06-06 06:40:00|87.93|86.73|87.84|86.64|87.99|86.79|87.84|86.64|159
1686033900000|2023-06-06 06:45:00|87.85|86.65|87.98|86.78|88.02|86.82|87.84|86.64|211
1686034200000|2023-06-06 06:50:00|87.99|86.79|87.88|86.68|88.02|86.82|87.86|86.66|109
1686034500000|2023-06-06 06:55:00|87.9|86.7|87.83|86.63|87.94|86.74|87.81|86.61|208
1686034800000|2023-06-06 07:00:00|87.82|86.62|88.02|86.82|88.02|86.82|87.79|86.59|272
1686035100000|2023-06-06 07:05:00|88.03|86.83|88.07|86.87|88.11|86.91|88.01|86.81|202
1686035400000|2023-06-06 07:10:00|88.06|86.86|88.02|86.82|88.07|86.87|87.98|86.78|113
1686035700000|2023-06-06 07:15:00|88.03|86.83|88.1|86.9|88.14|86.94|88.02|86.82|158
1686036000000|2023-06-06 07:20:00|88.09|86.89|88.1|86.9|88.14|86.94|87.98|86.78|138
1686036300000|2023-06-06 07:25:00|88.09|86.89|88.18|86.98|88.24|87.04|88.09|86.89|243
1686036600000|2023-06-06 07:30:00|88.15|86.95|88.18|86.98|88.26|87.06|88.14|86.94|215
1686036900000|2023-06-06 07:35:00|88.19|86.99|88.07|86.87|88.2|87|88.06|86.86|166
1686037200000|2023-06-06 07:40:00|88.08|86.88|88.02|86.82|88.09|86.89|87.96|86.76|172
1686037500000|2023-06-06 07:45:00|88.03|86.83|87.99|86.79|88.11|86.91|87.96|86.76|177
1686037800000|2023-06-06 07:50:00|87.98|86.78|88.09|86.89|88.12|86.92|87.95|86.75|207
1686038100000|2023-06-06 07:55:00|88.08|86.88|88.1|86.9|88.11|86.91|88|86.8|182
1686038400000|2023-06-06 08:00:00|88.11|86.91|88.12|86.92|88.14|86.94|88.08|86.88|190
1686038700000|2023-06-06 08:05:00|88.14|86.94|88.27|87.07|88.3|87.1|88.12|86.92|115
1686039000000|2023-06-06 08:10:00|88.29|87.09|88.11|86.91|88.3|87.1|88.09|86.89|224
1686039300000|2023-06-06 08:15:00|88.09|86.89|87.99|86.79|88.18|86.98|87.98|86.78|228
1686039600000|2023-06-06 08:20:00|88.01|86.81|88.03|86.83|88.08|86.88|87.99|86.79|184
1686039900000|2023-06-06 08:25:00|88.04|86.84|88.01|86.81|88.09|86.89|87.95|86.75|145
1686040200000|2023-06-06 08:30:00|88|86.8|88.14|86.94|88.23|87.03|88|86.8|249
1686040500000|2023-06-06 08:35:00|88.12|86.92|88.18|86.98|88.2|87|88.1|86.9|224
1686040800000|2023-06-06 08:40:00|88.17|86.97|88.15|86.95|88.22|87.02|88.13|86.93|203
1686041100000|2023-06-06 08:45:00|88.16|86.96|88.13|86.93|88.18|86.98|88.03|86.83|165
1686041400000|2023-06-06 08:50:00|88.11|86.91|88.15|86.95|88.24|87.04|88.11|86.91|208
1686041700000|2023-06-06 08:55:00|88.17|86.97|88.18|86.98|88.19|86.99|88.09|86.89|123
1686042000000|2023-06-06 09:00:00|88.17|86.97|88.2|87|88.26|87.06|88.14|86.94|56
1686042300000|2023-06-06 09:05:00|88.19|86.99|88.23|87.03|88.29|87.09|88.17|86.97|138
1686042600000|2023-06-06 09:10:00|88.21|87.01|88.28|87.08|88.34|87.14|88.21|87.01|136
1686042900000|2023-06-06 09:15:00|88.27|87.07|88.22|87.02|88.32|87.12|88.2|87|203
1686043200000|2023-06-06 09:20:00|88.23|87.03|88.3|87.1|88.32|87.12|88.22|87.02|110
1686043500000|2023-06-06 09:25:00|88.29|87.09|88.35|87.15|88.39|87.19|88.28|87.08|139
1686043800000|2023-06-06 09:30:00|88.37|87.17|88.36|87.16|88.43|87.23|88.35|87.15|112
1686044100000|2023-06-06 09:35:00|88.37|87.17|88.3|87.1|88.41|87.21|88.29|87.09|189
1686044400000|2023-06-06 09:40:00|88.31|87.11|88.43|87.23|88.43|87.23|88.3|87.1|198
1686044700000|2023-06-06 09:45:00|88.41|87.21|88.38|87.18|88.42|87.22|88.36|87.16|80
1686045000000|2023-06-06 09:50:00|88.39|87.19|88.41|87.21|88.41|87.21|88.36|87.16|115
1686045300000|2023-06-06 09:55:00|88.4|87.2|88.44|87.24|88.56|87.36|88.4|87.2|160
1686045600000|2023-06-06 10:00:00|88.46|87.26|88.62|87.42|88.65|87.45|88.45|87.25|205
1686045900000|2023-06-06 10:05:00|88.63|87.43|88.54|87.34|88.74|87.54|88.5|87.3|274
1686046200000|2023-06-06 10:10:00|88.53|87.33|88.52|87.32|88.65|87.45|88.5|87.3|196
1686046500000|2023-06-06 10:15:00|88.51|87.31|88.7|87.5|88.79|87.59|88.51|87.31|312
1686046800000|2023-06-06 10:20:00|88.72|87.52|88.62|87.42|88.72|87.52|88.55|87.35|255
1686047100000|2023-06-06 10:25:00|88.63|87.43|88.61|87.41|88.73|87.53|88.54|87.34|257
1686047400000|2023-06-06 10:30:00|88.6|87.4|88.73|87.53|88.78|87.58|88.6|87.4|231
1686047700000|2023-06-06 10:35:00|88.74|87.54|88.65|87.45|88.77|87.57|88.58|87.38|308
1686048000000|2023-06-06 10:40:00|88.66|87.46|88.64|87.44|88.69|87.49|88.61|87.41|164
1686048300000|2023-06-06 10:45:00|88.65|87.45|88.66|87.46|88.68|87.48|88.6|87.4|213
1686048600000|2023-06-06 10:50:00|88.67|87.47|88.57|87.37|88.7|87.5|88.54|87.34|251
1686048900000|2023-06-06 10:55:00|88.58|87.38|88.48|87.28|88.58|87.38|88.44|87.24|194
1686049200000|2023-06-06 11:00:00|88.47|87.27|88.46|87.26|88.59|87.39|88.44|87.24|214
1686049500000|2023-06-06 11:05:00|88.47|87.27|88.42|87.22|88.51|87.31|88.41|87.21|189
1686049800000|2023-06-06 11:10:00|88.43|87.23|88.3|87.1|88.45|87.25|88.29|87.09|263
1686050100000|2023-06-06 11:15:00|88.31|87.11|88.36|87.16|88.41|87.21|88.3|87.1|230
1686050400000|2023-06-06 11:20:00|88.35|87.15|88.23|87.03|88.37|87.17|88.22|87.02|168
1686050700000|2023-06-06 11:25:00|88.24|87.04|88.21|87.01|88.28|87.08|88.19|86.99|208
1686051000000|2023-06-06 11:30:00|88.2|87|88.21|87.01|88.3|87.1|88.2|87|156
1686051300000|2023-06-06 11:35:00|88.22|87.02|88.19|86.99|88.23|87.03|88.12|86.92|192
1686051600000|2023-06-06 11:40:00|88.2|87|88.08|86.88|88.2|87|88.03|86.83|216
1686051900000|2023-06-06 11:45:00|88.09|86.89|88.08|86.88|88.22|87.02|88.07|86.87|278
1686052200000|2023-06-06 11:50:00|88.09|86.89|88.07|86.87|88.18|86.98|88.05|86.85|177
1686052500000|2023-06-06 11:55:00|88.06|86.86|88.12|86.92|88.14|86.94|88.06|86.86|199
1686052800000|2023-06-06 12:00:00|88.13|86.93|88.1|86.9|88.19|86.99|88.09|86.89|137
1686053100000|2023-06-06 12:05:00|88.09|86.89|88.06|86.86|88.1|86.9|88.03|86.83|162
1686053400000|2023-06-06 12:10:00|88.08|86.88|86.87|85.67|88.08|86.88|86.32|85.12|721
1686053700000|2023-06-06 12:15:00|86.9|85.7|87.89|86.69|88.04|86.84|86.76|85.56|624
1686054000000|2023-06-06 12:20:00|87.9|86.7|87.54|86.34|87.94|86.74|87.33|86.13|511
1686054300000|2023-06-06 12:25:00|87.53|86.33|87.35|86.15|87.77|86.57|87.35|86.15|391
1686054600000|2023-06-06 12:30:00|87.36|86.16|87.26|86.06|87.53|86.33|87.16|85.96|356
1686054900000|2023-06-06 12:35:00|87.25|86.05|86.85|85.65|87.27|86.07|86.82|85.62|518
1686055200000|2023-06-06 12:40:00|86.86|85.66|87.36|86.16|87.44|86.24|86.81|85.61|482
1686055500000|2023-06-06 12:45:00|87.34|86.14|87.3|86.1|87.46|86.26|87.18|85.98|367
1686055800000|2023-06-06 12:50:00|87.29|86.09|87.1|85.9|87.31|86.11|87.1|85.9|293
1686056100000|2023-06-06 12:55:00|87.11|85.91|86.99|85.79|87.14|85.94|86.86|85.66|316
1686056400000|2023-06-06 13:00:00|86.98|85.78|87.09|85.89|87.21|86.01|86.92|85.72|301
1686056700000|2023-06-06 13:05:00|87.1|85.9|86.8|85.6|87.13|85.93|86.79|85.59|371
1686057000000|2023-06-06 13:10:00|86.79|85.59|86.53|85.33|86.93|85.73|86.47|85.27|449
1686057300000|2023-06-06 13:15:00|86.52|85.32|86.53|85.33|86.77|85.57|86.3|85.1|516
1686057600000|2023-06-06 13:20:00|86.52|85.32|86.77|85.57|86.79|85.59|86.46|85.26|416
1686057900000|2023-06-06 13:25:00|86.78|85.58|87.27|86.07|87.39|86.19|86.72|85.52|389
1686058200000|2023-06-06 13:30:00|87.28|86.08|86.99|85.79|87.29|86.09|86.92|85.72|449
1686058500000|2023-06-06 13:35:00|86.98|85.78|86.99|85.79|87.21|86.01|86.87|85.67|485
1686058800000|2023-06-06 13:40:00|86.98|85.78|87.92|86.72|88.05|86.85|86.97|85.77|528
1686059100000|2023-06-06 13:45:00|87.91|86.71|88.32|87.12|88.4|87.2|87.77|86.57|591
1686059400000|2023-06-06 13:50:00|88.33|87.13|88.22|87.02|88.4|87.2|88.02|86.82|555
1686059700000|2023-06-06 13:55:00|88.23|87.03|88.51|87.31|88.59|87.39|88.17|86.97|497
1686060000000|2023-06-06 14:00:00|88.52|87.32|89.11|87.91|89.57|88.37|88.52|87.32|653
1686060300000|2023-06-06 14:05:00|89.13|87.93|89.1|87.9|89.13|87.93|88.75|87.55|573
1686060600000|2023-06-06 14:10:00|89.11|87.91|88.91|87.71|89.44|88.24|88.85|87.65|535
1686060900000|2023-06-06 14:15:00|88.92|87.72|88.37|87.17|89.03|87.83|88.32|87.12|571
1686061200000|2023-06-06 14:20:00|88.38|87.18|88.83|87.63|88.87|87.67|88.37|87.17|426
1686061500000|2023-06-06 14:25:00|88.82|87.62|88.74|87.54|88.96|87.76|88.72|87.52|431
1686061800000|2023-06-06 14:30:00|88.75|87.55|88.84|87.64|88.89|87.69|88.48|87.28|460
1686062100000|2023-06-06 14:35:00|88.83|87.63|88.95|87.75|89.15|87.95|88.78|87.58|447
1686062400000|2023-06-06 14:40:00|88.96|87.76|88.99|87.79|89.16|87.96|88.87|87.67|368
1686062700000|2023-06-06 14:45:00|89|87.8|88.78|87.58|89.13|87.93|88.71|87.51|344
1686063000000|2023-06-06 14:50:00|88.79|87.59|88.98|87.78|89.04|87.84|88.79|87.59|320
1686063300000|2023-06-06 14:55:00|88.99|87.79|89.04|87.84|89.12|87.92|88.88|87.68|360
1686063600000|2023-06-06 15:00:00|89.05|87.85|88.86|87.66|89.1|87.9|88.78|87.58|309
1686063900000|2023-06-06 15:05:00|88.87|87.67|89.12|87.92|89.23|88.03|88.84|87.64|332
1686064200000|2023-06-06 15:10:00|89.11|87.91|88.93|87.73|89.23|88.03|88.88|87.68|354
1686064500000|2023-06-06 15:15:00|88.94|87.74|88.71|87.51|89|87.8|88.63|87.43|391
1686064800000|2023-06-06 15:20:00|88.7|87.5|88.73|87.53|88.85|87.65|88.65|87.45|317
1686065100000|2023-06-06 15:25:00|88.74|87.54|88.65|87.45|88.8|87.6|88.65|87.45|322
1686065400000|2023-06-06 15:30:00|88.66|87.46|88.76|87.56|88.84|87.64|88.65|87.45|257
1686065700000|2023-06-06 15:35:00|88.77|87.57|88.74|87.54|88.91|87.71|88.73|87.53|231
1686066000000|2023-06-06 15:40:00|88.75|87.55|88.81|87.61|88.82|87.62|88.7|87.5|225
1686066300000|2023-06-06 15:45:00|88.8|87.6|88.94|87.74|89.06|87.86|88.8|87.6|319
1686066600000|2023-06-06 15:50:00|88.95|87.75|88.98|87.78|89.15|87.95|88.86|87.66|386
1686066900000|2023-06-06 15:55:00|88.97|87.77|89.08|87.88|89.11|87.91|88.94|87.74|336
1686067200000|2023-06-06 16:00:00|89.1|87.9|89.32|88.12|89.37|88.17|89.06|87.86|384
1686067500000|2023-06-06 16:05:00|89.33|88.13|89.22|88.02|89.37|88.17|89.07|87.87|371
1686067800000|2023-06-06 16:10:00|89.21|88.01|89.27|88.07|89.38|88.18|89.18|87.98|319
1686068100000|2023-06-06 16:15:00|89.29|88.09|89.11|87.91|89.32|88.12|89.03|87.83|259
1686068400000|2023-06-06 16:20:00|89.1|87.9|89.38|88.18|89.41|88.21|89.1|87.9|368
1686068700000|2023-06-06 16:25:00|89.39|88.19|89.39|88.19|89.43|88.23|89.22|88.02|298
1686069000000|2023-06-06 16:30:00|89.4|88.2|89.21|88.01|89.44|88.24|89.19|87.99|304
1686069300000|2023-06-06 16:35:00|89.22|88.02|89.14|87.94|89.25|88.05|89.09|87.89|323
1686069600000|2023-06-06 16:40:00|89.15|87.95|89.19|87.99|89.26|88.06|89.09|87.89|216
1686069900000|2023-06-06 16:45:00|89.2|88|89.11|87.91|89.25|88.05|89.05|87.85|190
1686070200000|2023-06-06 16:50:00|89.12|87.92|89.81|88.61|89.83|88.63|89.11|87.91|509
1686070500000|2023-06-06 16:55:00|89.8|88.6|89.93|88.73|90|88.8|89.67|88.47|550
1686070800000|2023-06-06 17:00:00|89.92|88.72|89.67|88.47|90.02|88.82|89.57|88.37|393
1686071100000|2023-06-06 17:05:00|89.66|88.46|89.66|88.46|89.77|88.57|89.59|88.39|293
1686071400000|2023-06-06 17:10:00|89.67|88.47|89.86|88.66|90.03|88.83|89.66|88.46|488
1686071700000|2023-06-06 17:15:00|89.85|88.65|89.83|88.63|89.91|88.71|89.67|88.47|397
1686072000000|2023-06-06 17:20:00|89.82|88.62|89.69|88.49|89.92|88.72|89.67|88.47|347
1686072300000|2023-06-06 17:25:00|89.7|88.5|90.59|89.39|90.64|89.44|89.69|88.49|538
1686072600000|2023-06-06 17:30:00|90.58|89.38|90.11|88.91|90.65|89.45|90.03|88.83|475
1686072900000|2023-06-06 17:35:00|90.12|88.92|90.44|89.24|90.55|89.35|90.07|88.87|471
1686073200000|2023-06-06 17:40:00|90.45|89.25|90.39|89.19|90.58|89.38|90.33|89.13|367
1686073500000|2023-06-06 17:45:00|90.4|89.2|90.19|88.99|90.57|89.37|90.17|88.97|381
1686073800000|2023-06-06 17:50:00|90.2|89|90.21|89.01|90.32|89.12|90.09|88.89|362
1686074100000|2023-06-06 17:55:00|90.2|89|90.32|89.12|90.33|89.13|90.07|88.87|310
1686074400000|2023-06-06 18:00:00|90.31|89.11|90.14|88.94|90.39|89.19|90.09|88.89|283
1686074700000|2023-06-06 18:05:00|90.13|88.93|90.2|89|90.31|89.11|90.12|88.92|151
1686075000000|2023-06-06 18:10:00|90.19|88.99|90.38|89.18|90.41|89.21|90.19|88.99|206
1686075300000|2023-06-06 18:15:00|90.39|89.19|90.32|89.12|90.4|89.2|90.28|89.08|166
1686075600000|2023-06-06 18:20:00|90.33|89.13|90.34|89.14|90.38|89.18|90.29|89.09|127
1686075900000|2023-06-06 18:25:00|90.33|89.13|90.24|89.04|90.34|89.14|90.19|88.99|191
1686076200000|2023-06-06 18:30:00|90.25|89.05|90.14|88.94|90.4|89.2|90.14|88.94|233
1686076500000|2023-06-06 18:35:00|90.13|88.93|90.27|89.07|90.28|89.08|90.13|88.93|110
1686076800000|2023-06-06 18:40:00|90.26|89.06|90.27|89.07|90.36|89.16|90.23|89.03|120
1686077100000|2023-06-06 18:45:00|90.28|89.08|90.2|89|90.28|89.08|90.17|88.97|80
1686077400000|2023-06-06 18:50:00|90.18|88.98|90.08|88.88|90.19|88.99|90.08|88.88|133
1686077700000|2023-06-06 18:55:00|90.09|88.89|90.19|88.99|90.22|89.02|90.08|88.88|76
1686078000000|2023-06-06 19:00:00|90.2|89|90.24|89.04|90.28|89.08|90.2|89|112
1686078300000|2023-06-06 19:05:00|90.23|89.03|90.32|89.12|90.37|89.17|90.23|89.03|174
1686078600000|2023-06-06 19:10:00|90.33|89.13|90.28|89.08|90.34|89.14|90.24|89.04|83
1686078900000|2023-06-06 19:15:00|90.3|89.1|90.35|89.15|90.35|89.15|90.25|89.05|113
1686079200000|2023-06-06 19:20:00|90.36|89.16|90.63|89.43|90.85|89.65|90.35|89.15|247
1686079500000|2023-06-06 19:25:00|90.62|89.42|90.81|89.61|90.86|89.66|90.52|89.32|445
1686079800000|2023-06-06 19:30:00|90.8|89.6|90.76|89.56|90.91|89.71|90.71|89.51|347
1686080100000|2023-06-06 19:35:00|90.77|89.57|90.84|89.64|90.96|89.76|90.77|89.57|332
1686080400000|2023-06-06 19:40:00|90.85|89.65|91.01|89.81|91.05|89.85|90.83|89.63|327
1686080700000|2023-06-06 19:45:00|91.02|89.82|91.01|89.81|91.22|90.02|90.86|89.66|377
1686081000000|2023-06-06 19:50:00|91|89.8|91.56|90.36|91.67|90.47|91|89.8|517
1686081300000|2023-06-06 19:55:00|91.57|90.37|91.42|90.22|91.67|90.47|91.42|90.22|311
1686081600000|2023-06-06 20:00:00|91.43|90.23|91.4|90.2|91.81|90.61|91.38|90.18|400
1686081900000|2023-06-06 20:05:00|91.41|90.21|91.82|90.62|91.94|90.74|91.41|90.21|400
1686082200000|2023-06-06 20:10:00|91.83|90.63|91.83|90.63|92.05|90.85|91.79|90.59|340
1686082500000|2023-06-06 20:15:00|91.82|90.62|91.46|90.26|91.96|90.76|91.46|90.26|340
1686082800000|2023-06-06 20:20:00|91.45|90.25|91.12|89.92|91.55|90.35|90.94|89.74|447
1686083100000|2023-06-06 20:25:00|91.11|89.91|91.38|90.18|91.43|90.23|91.1|89.9|357
1686083400000|2023-06-06 20:30:00|91.39|90.19|91.18|89.98|91.49|90.29|91.18|89.98|314
1686083700000|2023-06-06 20:35:00|91.19|89.99|91.08|89.88|91.28|90.08|91.07|89.87|264
1686084000000|2023-06-06 20:40:00|91.07|89.87|90.82|89.62|91.11|89.91|90.75|89.55|301
1686084300000|2023-06-06 20:45:00|90.81|89.61|91.06|89.86|91.12|89.92|90.8|89.6|308
1686084600000|2023-06-06 20:50:00|91.07|89.87|90.94|89.74|91.15|89.95|90.91|89.71|189
1686084900000|2023-06-06 20:55:00|90.95|89.75|90.81|89.61|90.97|89.77|90.8|89.6|169
1686085200000|2023-06-06 21:00:00|90.83|89.63|91.05|89.85|91.08|89.88|90.83|89.63|105
1686085500000|2023-06-06 21:05:00|91.07|89.87|91.02|89.82|91.1|89.9|91|89.8|58
1686085800000|2023-06-06 21:10:00|91.01|89.81|91.22|90.02|91.31|90.11|90.99|89.79|122
1686086100000|2023-06-06 21:15:00|91.23|90.03|91.13|89.93|91.24|90.04|91.12|89.92|98
1686086400000|2023-06-06 21:20:00|91.12|89.92|91.04|89.84|91.13|89.93|91.03|89.83|47
1686086700000|2023-06-06 21:25:00|91.03|89.83|91.02|89.82|91.1|89.9|91.01|89.81|81
1686087000000|2023-06-06 21:30:00|91.03|89.83|90.84|89.64|91.03|89.83|90.84|89.64|67
1686087300000|2023-06-06 21:35:00|90.83|89.63|90.94|89.74|90.94|89.74|90.83|89.63|77
1686087600000|2023-06-06 21:40:00|90.95|89.75|91.14|89.94|91.22|90.02|90.95|89.75|61
1686087900000|2023-06-06 21:45:00|91.15|89.95|91.31|90.11|91.31|90.11|91.14|89.94|38
1686088200000|2023-06-06 21:50:00|91.3|90.1|91.51|90.31|91.51|90.31|91.26|90.06|52
1686088500000|2023-06-06 21:55:00|91.52|90.32|91.33|90.13|91.54|90.34|91.3|90.1|81
1686088800000|2023-06-06 22:00:00|91.34|90.14|91.23|90.03|91.41|90.21|91.22|90.02|188
1686089100000|2023-06-06 22:05:00|91.24|90.04|91.16|89.96|91.27|90.07|91.1|89.9|159
1686089400000|2023-06-06 22:10:00|91.18|89.98|91.15|89.95|91.2|90|91.1|89.9|144
1686089700000|2023-06-06 22:15:00|91.14|89.94|91.05|89.85|91.15|89.95|91.02|89.82|120
1686090000000|2023-06-06 22:20:00|91.06|89.86|91.1|89.9|91.16|89.96|91.05|89.85|127
1686090300000|2023-06-06 22:25:00|91.09|89.89|91.03|89.83|91.12|89.92|91.03|89.83|51
1686090600000|2023-06-06 22:30:00|91.02|89.82|91.11|89.91|91.16|89.96|90.96|89.76|250
1686090900000|2023-06-06 22:35:00|91.14|89.94|91.13|89.93|91.15|89.95|91.08|89.88|140
1686091200000|2023-06-06 22:40:00|91.12|89.92|91.24|90.04|91.24|90.04|91.12|89.92|103
1686091500000|2023-06-06 22:45:00|91.23|90.03|91.33|90.13|91.38|90.18|91.23|90.03|76
1686091800000|2023-06-06 22:50:00|91.32|90.12|91.47|90.27|91.52|90.32|91.29|90.09|161
1686092100000|2023-06-06 22:55:00|91.48|90.28|91.51|90.31|91.56|90.36|91.45|90.25|164
1686092400000|2023-06-06 23:00:00|91.5|90.3|91.46|90.26|91.62|90.42|91.44|90.24|118
1686092700000|2023-06-06 23:05:00|91.47|90.27|91.4|90.2|91.54|90.34|91.36|90.16|155
1686093000000|2023-06-06 23:10:00|91.41|90.21|91.46|90.26|91.47|90.27|91.4|90.2|92
1686093300000|2023-06-06 23:15:00|91.48|90.28|91.45|90.25|91.53|90.33|91.42|90.22|96
1686093600000|2023-06-06 23:20:00|91.46|90.26|91.75|90.55|91.77|90.57|91.45|90.25|217
1686093900000|2023-06-06 23:25:00|91.76|90.56|91.86|90.66|92.03|90.83|91.69|90.49|300
1686094200000|2023-06-06 23:30:00|91.87|90.67|91.45|90.25|91.92|90.72|91.45|90.25|267
1686094500000|2023-06-06 23:35:00|91.46|90.26|91.37|90.17|91.48|90.28|91.29|90.09|255
1686094800000|2023-06-06 23:40:00|91.38|90.18|91.39|90.19|91.47|90.27|91.31|90.11|241
1686095100000|2023-06-06 23:45:00|91.38|90.18|91.41|90.21|91.46|90.26|91.32|90.12|127
1686095400000|2023-06-06 23:50:00|91.42|90.22|91.42|90.22|91.47|90.27|91.37|90.17|144
1686095700000|2023-06-06 23:55:00|91.43|90.23|91.53|90.33|91.56|90.36|91.41|90.21|168
1686096000000|2023-06-07 00:00:00|91.54|90.34|91.24|90.04|91.55|90.35|91.15|89.95|244
1686096300000|2023-06-07 00:05:00|91.23|90.03|91.37|90.17|91.52|90.32|91.23|90.03|221
1686096600000|2023-06-07 00:10:00|91.36|90.16|91.24|90.04|91.37|90.17|91.11|89.91|315
1686096900000|2023-06-07 00:15:00|91.25|90.05|91.11|89.91|91.25|90.05|91.08|89.88|175
1686097200000|2023-06-07 00:20:00|91.12|89.92|91.28|90.08|91.3|90.1|91.1|89.9|240
1686097500000|2023-06-07 00:25:00|91.29|90.09|91.32|90.12|91.41|90.21|91.23|90.03|230
1686097800000|2023-06-07 00:30:00|91.33|90.13|91.32|90.12|91.33|90.13|91.19|89.99|117
1686098100000|2023-06-07 00:35:00|91.33|90.13|91.46|90.26|91.5|90.3|91.32|90.12|242
1686098400000|2023-06-07 00:40:00|91.47|90.27|91.81|90.61|91.81|90.61|91.45|90.25|233
1686098700000|2023-06-07 00:45:00|91.8|90.6|91.43|90.23|91.9|90.7|91.42|90.22|366
1686099000000|2023-06-07 00:50:00|91.44|90.24|91.27|90.07|91.46|90.26|91.24|90.04|154
1686099300000|2023-06-07 00:55:00|91.26|90.06|91.29|90.09|91.42|90.22|91.26|90.06|278
1686099600000|2023-06-07 01:00:00|91.28|90.08|90.97|89.77|91.34|90.14|90.97|89.77|315
1686099900000|2023-06-07 01:05:00|90.99|89.79|90.88|89.68|91.03|89.83|90.86|89.66|276
1686100200000|2023-06-07 01:10:00|90.9|89.7|90.77|89.57|90.99|89.79|90.75|89.55|247
1686100500000|2023-06-07 01:15:00|90.76|89.56|90.87|89.67|90.92|89.72|90.76|89.56|210
1686100800000|2023-06-07 01:20:00|90.86|89.66|90.52|89.32|90.92|89.72|90.46|89.26|287
1686101100000|2023-06-07 01:25:00|90.54|89.34|90.71|89.51|90.72|89.52|90.54|89.34|191
1686101400000|2023-06-07 01:30:00|90.7|89.5|90.65|89.45|90.74|89.54|90.59|89.39|178
1686101700000|2023-06-07 01:35:00|90.66|89.46|90.69|89.49|90.74|89.54|90.58|89.38|226
1686102000000|2023-06-07 01:40:00|90.7|89.5|90.71|89.51|90.75|89.55|90.63|89.43|138
1686102300000|2023-06-07 01:45:00|90.72|89.52|90.61|89.41|90.72|89.52|90.49|89.29|163
1686102600000|2023-06-07 01:50:00|90.62|89.42|90.57|89.37|90.68|89.48|90.55|89.35|118
1686102900000|2023-06-07 01:55:00|90.58|89.38|90.54|89.34|90.75|89.55|90.53|89.33|137
1686103200000|2023-06-07 02:00:00|90.53|89.33|90.6|89.4|90.64|89.44|90.38|89.18|254
1686103500000|2023-06-07 02:05:00|90.61|89.41|90.51|89.31|90.63|89.43|90.48|89.28|199
1686103800000|2023-06-07 02:10:00|90.5|89.3|90.46|89.26|90.52|89.32|90.39|89.19|131
1686104100000|2023-06-07 02:15:00|90.47|89.27|90.55|89.35|90.6|89.4|90.4|89.2|166
1686104400000|2023-06-07 02:20:00|90.56|89.36|90.49|89.29|90.61|89.41|90.41|89.21|281
1686104700000|2023-06-07 02:25:00|90.5|89.3|90.52|89.32|90.59|89.39|90.47|89.27|196
1686105000000|2023-06-07 02:30:00|90.51|89.31|90.66|89.46|90.66|89.46|90.47|89.27|186
1686105300000|2023-06-07 02:35:00|90.65|89.45|90.5|89.3|90.82|89.62|90.46|89.26|268
1686105600000|2023-06-07 02:40:00|90.51|89.31|90.92|89.72|90.99|89.79|90.5|89.3|271
1686105900000|2023-06-07 02:45:00|90.91|89.71|90.91|89.71|90.99|89.79|90.83|89.63|178
1686106200000|2023-06-07 02:50:00|90.9|89.7|90.77|89.57|90.94|89.74|90.71|89.51|211
1686106500000|2023-06-07 02:55:00|90.76|89.56|90.7|89.5|90.78|89.58|90.7|89.5|118
1686106800000|2023-06-07 03:00:00|90.69|89.49|90.67|89.47|90.83|89.63|90.65|89.45|155
1686107100000|2023-06-07 03:05:00|90.68|89.48|90.69|89.49|90.79|89.59|90.66|89.46|122
1686107400000|2023-06-07 03:10:00|90.7|89.5|90.54|89.34|90.84|89.64|90.5|89.3|246
1686107700000|2023-06-07 03:15:00|90.56|89.36|90.52|89.32|90.73|89.53|90.5|89.3|178
1686108000000|2023-06-07 03:20:00|90.51|89.31|90.57|89.37|90.67|89.47|90.5|89.3|254
1686108300000|2023-06-07 03:25:00|90.55|89.35|90.54|89.34|90.65|89.45|90.48|89.28|219
1686108600000|2023-06-07 03:30:00|90.53|89.33|90.13|88.93|90.53|89.33|90.04|88.84|387
1686108900000|2023-06-07 03:35:00|90.14|88.94|90.13|88.93|90.2|89|89.95|88.75|360
1686109200000|2023-06-07 03:40:00|90.12|88.92|90.31|89.11|90.31|89.11|90.05|88.85|209
1686109500000|2023-06-07 03:45:00|90.32|89.12|90.54|89.34|90.58|89.38|90.24|89.04|217
1686109800000|2023-06-07 03:50:00|90.55|89.35|90.73|89.53|90.8|89.6|90.52|89.32|251
1686110100000|2023-06-07 03:55:00|90.74|89.54|90.78|89.58|90.84|89.64|90.71|89.51|259
1686110400000|2023-06-07 04:00:00|90.77|89.57|90.9|89.7|90.92|89.72|90.73|89.53|185
1686110700000|2023-06-07 04:05:00|90.91|89.71|90.9|89.7|90.94|89.74|90.83|89.63|156
1686111000000|2023-06-07 04:10:00|90.91|89.71|90.89|89.69|90.91|89.71|90.75|89.55|144
1686111300000|2023-06-07 04:15:00|90.9|89.7|90.77|89.57|90.9|89.7|90.76|89.56|171
1686111600000|2023-06-07 04:20:00|90.78|89.58|90.77|89.57|90.8|89.6|90.7|89.5|86
1686111900000|2023-06-07 04:25:00|90.78|89.58|90.87|89.67|90.94|89.74|90.78|89.58|132
1686112200000|2023-06-07 04:30:00|90.86|89.66|90.8|89.6|90.87|89.67|90.77|89.57|101
1686112500000|2023-06-07 04:35:00|90.81|89.61|90.9|89.7|90.92|89.72|90.79|89.59|84
1686112800000|2023-06-07 04:40:00|90.91|89.71|90.91|89.71|90.93|89.73|90.88|89.68|82
1686113100000|2023-06-07 04:45:00|90.9|89.7|91.07|89.87|91.07|89.87|90.87|89.67|94
1686113400000|2023-06-07 04:50:00|91.06|89.86|91.04|89.84|91.07|89.87|91.01|89.81|122
1686113700000|2023-06-07 04:55:00|91.05|89.85|91.07|89.87|91.11|89.91|91.05|89.85|89
1686114000000|2023-06-07 05:00:00|91.08|89.88|91.07|89.87|91.15|89.95|91.04|89.84|104
1686114300000|2023-06-07 05:05:00|91.08|89.88|91.21|90.01|91.21|90.01|91.07|89.87|51
1686114600000|2023-06-07 05:10:00|91.2|90|91.27|90.07|91.3|90.1|91.17|89.97|92
1686114900000|2023-06-07 05:15:00|91.28|90.08|91.14|89.94|91.3|90.1|91.08|89.88|171
1686115200000|2023-06-07 05:20:00|91.13|89.93|91.19|89.99|91.27|90.07|91.13|89.93|166
1686115500000|2023-06-07 05:25:00|91.2|90|91.23|90.03|91.29|90.09|91.14|89.94|136
1686115800000|2023-06-07 05:30:00|91.22|90.02|91.19|89.99|91.29|90.09|91.19|89.99|161
1686116100000|2023-06-07 05:35:00|91.2|90|91.33|90.13|91.36|90.16|91.2|90|100
1686116400000|2023-06-07 05:40:00|91.34|90.14|91.45|90.25|91.49|90.29|91.34|90.14|147
1686116700000|2023-06-07 05:45:00|91.44|90.24|91.35|90.15|91.46|90.26|91.34|90.14|172
1686117000000|2023-06-07 05:50:00|91.36|90.16|91.47|90.27|91.51|90.31|91.31|90.11|133
1686117300000|2023-06-07 05:55:00|91.48|90.28|91.52|90.32|91.6|90.4|91.47|90.27|180
1686117600000|2023-06-07 06:00:00|91.53|90.33|91.67|90.47|91.68|90.48|91.52|90.32|135
1686117900000|2023-06-07 06:05:00|91.68|90.48|91.72|90.52|91.8|90.6|91.66|90.46|132
1686118200000|2023-06-07 06:10:00|91.71|90.51|91.6|90.4|91.8|90.6|91.6|90.4|175
1686118500000|2023-06-07 06:15:00|91.59|90.39|91.71|90.51|91.71|90.51|91.54|90.34|187
1686118800000|2023-06-07 06:20:00|91.7|90.5|91.67|90.47|91.75|90.55|91.67|90.47|125
1686119100000|2023-06-07 06:25:00|91.66|90.46|91.62|90.42|91.66|90.46|91.6|90.4|52
1686119400000|2023-06-07 06:30:00|91.63|90.43|91.5|90.3|91.63|90.43|91.49|90.29|89
1686119700000|2023-06-07 06:35:00|91.49|90.29|90.93|89.73|91.5|90.3|90.88|89.68|275
1686120000000|2023-06-07 06:40:00|90.94|89.74|90.94|89.74|91.09|89.89|90.91|89.71|327
1686120300000|2023-06-07 06:45:00|90.95|89.75|90.85|89.65|91.08|89.88|90.81|89.61|219
1686120600000|2023-06-07 06:50:00|90.84|89.64|90.97|89.77|90.97|89.77|90.83|89.63|190
1686120900000|2023-06-07 06:55:00|90.96|89.76|90.82|89.62|91|89.8|90.82|89.62|207
1686121200000|2023-06-07 07:00:00|90.83|89.63|90.96|89.76|90.97|89.77|90.78|89.58|187
1686121500000|2023-06-07 07:05:00|90.97|89.77|90.84|89.64|90.99|89.79|90.8|89.6|215
1686121800000|2023-06-07 07:10:00|90.83|89.63|90.61|89.41|90.85|89.65|90.59|89.39|218
1686122100000|2023-06-07 07:15:00|90.62|89.42|90.66|89.46|90.76|89.56|90.56|89.36|234
1686122400000|2023-06-07 07:20:00|90.65|89.45|90.69|89.49|90.69|89.49|90.51|89.31|230
1686122700000|2023-06-07 07:25:00|90.68|89.48|90.75|89.55|90.84|89.64|90.63|89.43|255
1686123000000|2023-06-07 07:30:00|90.76|89.56|90.9|89.7|90.93|89.73|90.67|89.47|210
1686123300000|2023-06-07 07:35:00|90.91|89.71|90.91|89.71|90.97|89.77|90.83|89.63|180
1686123600000|2023-06-07 07:40:00|90.92|89.72|90.95|89.75|90.99|89.79|90.89|89.69|136
1686123900000|2023-06-07 07:45:00|90.96|89.76|90.84|89.64|90.96|89.76|90.84|89.64|126
1686124200000|2023-06-07 07:50:00|90.83|89.63|90.96|89.76|91|89.8|90.81|89.61|146
1686124500000|2023-06-07 07:55:00|90.97|89.77|90.7|89.5|90.97|89.77|90.68|89.48|211
1686124800000|2023-06-07 08:00:00|90.69|89.49|90.75|89.55|90.85|89.65|90.69|89.49|201
1686125100000|2023-06-07 08:05:00|90.74|89.54|90.77|89.57|90.85|89.65|90.74|89.54|129
1686125400000|2023-06-07 08:10:00|90.76|89.56|90.72|89.52|90.79|89.59|90.66|89.46|162
1686125700000|2023-06-07 08:15:00|90.73|89.53|90.83|89.63|90.83|89.63|90.73|89.53|64
1686126000000|2023-06-07 08:20:00|90.84|89.64|90.85|89.65|90.87|89.67|90.82|89.62|114
1686126300000|2023-06-07 08:25:00|90.84|89.64|90.9|89.7|90.91|89.71|90.82|89.62|152
1686126600000|2023-06-07 08:30:00|90.91|89.71|90.75|89.55|90.91|89.71|90.75|89.55|109
1686126900000|2023-06-07 08:35:00|90.74|89.54|90.79|89.59|90.8|89.6|90.62|89.42|94
1686127200000|2023-06-07 08:40:00|90.78|89.58|90.9|89.7|90.92|89.72|90.78|89.58|123
1686127500000|2023-06-07 08:45:00|90.91|89.71|90.93|89.73|90.93|89.73|90.83|89.63|185
1686127800000|2023-06-07 08:50:00|90.92|89.72|90.87|89.67|90.96|89.76|90.82|89.62|132
1686128100000|2023-06-07 08:55:00|90.88|89.68|90.98|89.78|90.99|89.79|90.87|89.67|157
1686128400000|2023-06-07 09:00:00|90.97|89.77|91.16|89.96|91.16|89.96|90.93|89.73|174
1686128700000|2023-06-07 09:05:00|91.15|89.95|91.09|89.89|91.15|89.95|90.89|89.69|229
1686129000000|2023-06-07 09:10:00|91.08|89.88|90.91|89.71|91.09|89.89|90.84|89.64|260
1686129300000|2023-06-07 09:15:00|90.9|89.7|90.7|89.5|90.94|89.74|90.69|89.49|265
1686129600000|2023-06-07 09:20:00|90.69|89.49|90.69|89.49|90.78|89.58|90.66|89.46|294
1686129900000|2023-06-07 09:25:00|90.68|89.48|90.73|89.53|90.8|89.6|90.64|89.44|279
1686130200000|2023-06-07 09:30:00|90.75|89.55|90.65|89.45|90.86|89.66|90.62|89.42|289
1686130500000|2023-06-07 09:35:00|90.66|89.46|90.43|89.23|90.66|89.46|90.37|89.17|377
1686130800000|2023-06-07 09:40:00|90.44|89.24|90.74|89.54|90.78|89.58|90.43|89.23|272
1686131100000|2023-06-07 09:45:00|90.73|89.53|90.28|89.08|90.76|89.56|90.28|89.08|340
1686131400000|2023-06-07 09:50:00|90.29|89.09|90.02|88.82|90.32|89.12|90|88.8|383
1686131700000|2023-06-07 09:55:00|90.03|88.83|89.59|88.39|90.03|88.83|89.3|88.1|641
1686132000000|2023-06-07 10:00:00|89.58|88.38|89.27|88.07|89.59|88.39|88.91|87.71|659
1686132300000|2023-06-07 10:05:00|89.28|88.08|90.08|88.88|90.11|88.91|89.28|88.08|543
1686132600000|2023-06-07 10:10:00|90.09|88.89|89.9|88.7|90.16|88.96|89.85|88.65|407
1686132900000|2023-06-07 10:15:00|89.91|88.71|90|88.8|90.18|88.98|89.82|88.62|363
1686133200000|2023-06-07 10:20:00|89.99|88.79|89.9|88.7|90.12|88.92|89.87|88.67|355
1686133500000|2023-06-07 10:25:00|89.91|88.71|90.24|89.04|90.25|89.05|89.87|88.67|300
1686133800000|2023-06-07 10:30:00|90.23|89.03|90.09|88.89|90.28|89.08|89.98|88.78|294
1686134100000|2023-06-07 10:35:00|90.07|88.87|90.13|88.93|90.18|88.98|89.93|88.73|304
1686134400000|2023-06-07 10:40:00|90.14|88.94|90.33|89.13|90.35|89.15|90.1|88.9|187
1686134700000|2023-06-07 10:45:00|90.34|89.14|90.18|88.98|90.37|89.17|90.12|88.92|274
1686135000000|2023-06-07 10:50:00|90.17|88.97|90.25|89.05|90.31|89.11|90.09|88.89|255
1686135300000|2023-06-07 10:55:00|90.26|89.06|90.15|88.95|90.28|89.08|90.15|88.95|132
1686135600000|2023-06-07 11:00:00|90.16|88.96|90.27|89.07|90.28|89.08|90.14|88.94|77
1686135900000|2023-06-07 11:05:00|90.29|89.09|90.21|89.01|90.35|89.15|90.21|89.01|113
1686136200000|2023-06-07 11:10:00|90.22|89.02|90.22|89.02|90.37|89.17|90.19|88.99|228
1686136500000|2023-06-07 11:15:00|90.23|89.03|90.22|89.02|90.25|89.05|90.12|88.92|159
1686136800000|2023-06-07 11:20:00|90.21|89.01|90.63|89.43|90.66|89.46|90.12|88.92|334
1686137100000|2023-06-07 11:25:00|90.61|89.41|90.48|89.28|90.63|89.43|90.43|89.23|308
1686137400000|2023-06-07 11:30:00|90.49|89.29|90.97|89.77|91.06|89.86|90.47|89.27|512
1686137700000|2023-06-07 11:35:00|90.98|89.78|90.85|89.65|90.99|89.79|90.69|89.49|343
1686138000000|2023-06-07 11:40:00|90.84|89.64|90.93|89.73|91.01|89.81|90.77|89.57|360
1686138300000|2023-06-07 11:45:00|90.91|89.71|90.82|89.62|90.94|89.74|90.75|89.55|253
1686138600000|2023-06-07 11:50:00|90.83|89.63|90.81|89.61|90.86|89.66|90.74|89.54|305
1686138900000|2023-06-07 11:55:00|90.82|89.62|91.07|89.87|91.08|89.88|90.74|89.54|323
1686139200000|2023-06-07 12:00:00|91.08|89.88|90.93|89.73|91.14|89.94|90.9|89.7|378
1686139500000|2023-06-07 12:05:00|90.92|89.72|90.71|89.51|90.93|89.73|90.65|89.45|370
1686139800000|2023-06-07 12:10:00|90.72|89.52|90.73|89.53|90.86|89.66|90.71|89.51|236
1686140100000|2023-06-07 12:15:00|90.75|89.55|90.74|89.54|90.82|89.62|90.54|89.34|342
1686140400000|2023-06-07 12:20:00|90.73|89.53|90.68|89.48|90.75|89.55|90.64|89.44|211
1686140700000|2023-06-07 12:25:00|90.7|89.5|90.86|89.66|90.86|89.66|90.66|89.46|141
1686141000000|2023-06-07 12:30:00|90.85|89.65|90.98|89.78|90.98|89.78|90.75|89.55|258
1686141300000|2023-06-07 12:35:00|90.99|89.79|90.96|89.76|91.05|89.85|90.92|89.72|286
1686141600000|2023-06-07 12:40:00|90.97|89.77|91.03|89.83|91.11|89.91|90.96|89.76|273
1686141900000|2023-06-07 12:45:00|91.02|89.82|90.77|89.57|91.03|89.83|90.75|89.55|170
1686142200000|2023-06-07 12:50:00|90.78|89.58|90.79|89.59|90.84|89.64|90.68|89.48|210
1686142500000|2023-06-07 12:55:00|90.8|89.6|90.74|89.54|90.84|89.64|90.68|89.48|271
1686142800000|2023-06-07 13:00:00|90.73|89.53|90.65|89.45|90.74|89.54|90.6|89.4|232
1686143100000|2023-06-07 13:05:00|90.66|89.46|90.48|89.28|90.66|89.46|90.48|89.28|227
1686143400000|2023-06-07 13:10:00|90.47|89.27|90.46|89.26|90.6|89.4|90.38|89.18|313
1686143700000|2023-06-07 13:15:00|90.45|89.25|90.63|89.43|90.65|89.45|90.33|89.13|367
1686144000000|2023-06-07 13:20:00|90.62|89.42|90.61|89.41|90.7|89.5|90.51|89.31|184
1686144300000|2023-06-07 13:25:00|90.6|89.4|90.44|89.24|90.66|89.46|90.43|89.23|209
1686144600000|2023-06-07 13:30:00|90.45|89.25|90.55|89.35|90.66|89.46|90.29|89.09|378
1686144900000|2023-06-07 13:35:00|90.56|89.36|90.32|89.12|90.56|89.36|90.31|89.11|238
1686145200000|2023-06-07 13:40:00|90.31|89.11|90.02|88.82|90.34|89.14|89.85|88.65|431
1686145500000|2023-06-07 13:45:00|90.03|88.83|90.04|88.84|90.24|89.04|89.69|88.49|413
1686145800000|2023-06-07 13:50:00|90.03|88.83|90.31|89.11|90.41|89.21|90.02|88.82|320
1686146100000|2023-06-07 13:55:00|90.32|89.12|90.58|89.38|90.62|89.42|90.31|89.11|349
1686146400000|2023-06-07 14:00:00|90.57|89.37|90.49|89.29|90.58|89.38|90.38|89.18|378
1686146700000|2023-06-07 14:05:00|90.48|89.28|90.47|89.27|90.55|89.35|90.4|89.2|296
1686147000000|2023-06-07 14:10:00|90.46|89.26|90.23|89.03|90.56|89.36|90.23|89.03|318
1686147300000|2023-06-07 14:15:00|90.21|89.01|90.21|89.01|90.22|89.02|89.94|88.74|453
1686147600000|2023-06-07 14:20:00|90.22|89.02|89.51|88.31|90.25|89.05|89.48|88.28|498
1686147900000|2023-06-07 14:25:00|89.5|88.3|90.1|88.9|90.16|88.96|89.44|88.24|444
1686148200000|2023-06-07 14:30:00|90.09|88.89|89.42|88.22|90.09|88.89|89.33|88.13|560
1686148500000|2023-06-07 14:35:00|89.41|88.21|89.2|88|89.53|88.33|88.58|87.38|648
1686148800000|2023-06-07 14:40:00|89.19|87.99|89.48|88.28|89.58|88.38|89.05|87.85|531
1686149100000|2023-06-07 14:45:00|89.47|88.27|89.03|87.83|89.62|88.42|89.02|87.82|567
1686149400000|2023-06-07 14:50:00|89.04|87.84|88.89|87.69|89.17|87.97|88.75|87.55|503
1686149700000|2023-06-07 14:55:00|88.88|87.68|88.9|87.7|88.99|87.79|88.72|87.52|469
1686150000000|2023-06-07 15:00:00|88.89|87.69|88.51|87.31|88.89|87.69|88.17|86.97|580
1686150300000|2023-06-07 15:05:00|88.52|87.32|89.33|88.13|89.46|88.26|88.51|87.31|452
1686150600000|2023-06-07 15:10:00|89.34|88.14|89.33|88.13|89.46|88.26|89.17|87.97|440
1686150900000|2023-06-07 15:15:00|89.34|88.14|89.34|88.14|89.41|88.21|89.08|87.88|451
1686151200000|2023-06-07 15:20:00|89.35|88.15|89.26|88.06|89.46|88.26|89.25|88.05|409
1686151500000|2023-06-07 15:25:00|89.25|88.05|89.44|88.24|89.49|88.29|89.19|87.99|364
1686151800000|2023-06-07 15:30:00|89.43|88.23|89.8|88.6|89.86|88.66|89.38|88.18|381
1686152100000|2023-06-07 15:35:00|89.79|88.59|89.62|88.42|89.81|88.61|89.56|88.36|379
1686152400000|2023-06-07 15:40:00|89.61|88.41|88.86|87.66|89.64|88.44|88.83|87.63|506
1686152700000|2023-06-07 15:45:00|88.87|87.67|88.84|87.64|89.03|87.83|88.76|87.56|462
1686153000000|2023-06-07 15:50:00|88.85|87.65|88.6|87.4|88.85|87.65|88.35|87.15|540
1686153300000|2023-06-07 15:55:00|88.59|87.39|88.5|87.3|88.59|87.39|88.25|87.05|423
1686153600000|2023-06-07 16:00:00|88.51|87.31|88.9|87.7|88.9|87.7|88.16|86.96|463
1686153900000|2023-06-07 16:05:00|88.91|87.71|88.88|87.68|88.98|87.78|88.77|87.57|394
1686154200000|2023-06-07 16:10:00|88.87|87.67|88.67|87.47|88.93|87.73|88.64|87.44|428
1686154500000|2023-06-07 16:15:00|88.68|87.48|88.9|87.7|89.02|87.82|88.58|87.38|398
1686154800000|2023-06-07 16:20:00|88.89|87.69|88.95|87.75|89.04|87.84|88.86|87.66|368
1686155100000|2023-06-07 16:25:00|88.94|87.74|88.29|87.09|88.94|87.74|88.08|86.88|542
1686155400000|2023-06-07 16:30:00|88.28|87.08|88.61|87.41|88.67|87.47|88.05|86.85|520
1686155700000|2023-06-07 16:35:00|88.6|87.4|88.52|87.32|88.66|87.46|88.34|87.14|426
1686156000000|2023-06-07 16:40:00|88.53|87.33|88.61|87.41|88.62|87.42|88.36|87.16|323
1686156300000|2023-06-07 16:45:00|88.63|87.43|88.87|87.67|88.92|87.72|88.51|87.31|399
1686156600000|2023-06-07 16:50:00|88.86|87.66|88.56|87.36|88.88|87.68|88.55|87.35|322
1686156900000|2023-06-07 16:55:00|88.55|87.35|88.67|87.47|88.74|87.54|88.55|87.35|292
1686157200000|2023-06-07 17:00:00|88.68|87.48|88.76|87.56|88.89|87.69|88.67|87.47|287
1686157500000|2023-06-07 17:05:00|88.75|87.55|89.07|87.87|89.09|87.89|88.47|87.27|471
1686157800000|2023-06-07 17:10:00|89.06|87.86|88.91|87.71|89.18|87.98|88.84|87.64|436
1686158100000|2023-06-07 17:15:00|88.92|87.72|89.17|87.97|89.25|88.05|88.91|87.71|512
1686158400000|2023-06-07 17:20:00|89.19|87.99|89.26|88.06|89.36|88.16|89.04|87.84|458
1686158700000|2023-06-07 17:25:00|89.22|88.02|89.33|88.13|89.39|88.19|89.07|87.87|442
1686159000000|2023-06-07 17:30:00|89.31|88.11|89.58|88.38|89.61|88.41|89.21|88.01|508
1686159300000|2023-06-07 17:35:00|89.56|88.36|89.51|88.31|89.6|88.4|89.48|88.28|355
1686159600000|2023-06-07 17:40:00|89.54|88.34|89.73|88.53|89.81|88.61|89.47|88.27|344
1686159900000|2023-06-07 17:45:00|89.74|88.54|89.45|88.25|89.8|88.6|89.38|88.18|315
1686160200000|2023-06-07 17:50:00|89.44|88.24|89.39|88.19|89.48|88.28|89.34|88.14|293
1686160500000|2023-06-07 17:55:00|89.4|88.2|89.39|88.19|89.5|88.3|89.38|88.18|273
1686160800000|2023-06-07 18:00:00|89.38|88.18|89.36|88.16|89.4|88.2|89.27|88.07|252
1686161100000|2023-06-07 18:05:00|89.37|88.17|89.49|88.29|89.52|88.32|89.33|88.13|211
1686161400000|2023-06-07 18:10:00|89.48|88.28|89.51|88.31|89.52|88.32|89.26|88.06|336
1686161700000|2023-06-07 18:15:00|89.52|88.32|89.47|88.27|89.54|88.34|89.34|88.14|264
1686162000000|2023-06-07 18:20:00|89.48|88.28|89.33|88.13|89.52|88.32|89.33|88.13|299
1686162300000|2023-06-07 18:25:00|89.32|88.12|89.3|88.1|89.39|88.19|89.23|88.03|218
1686162600000|2023-06-07 18:30:00|89.29|88.09|89.37|88.17|89.38|88.18|89.27|88.07|167
1686162900000|2023-06-07 18:35:00|89.38|88.18|89.4|88.2|89.44|88.24|89.27|88.07|234
1686163200000|2023-06-07 18:40:00|89.41|88.21|89.37|88.17|89.46|88.26|89.31|88.11|250
1686163500000|2023-06-07 18:45:00|89.38|88.18|89.25|88.05|89.39|88.19|89.25|88.05|193
1686163800000|2023-06-07 18:50:00|89.26|88.06|89.3|88.1|89.33|88.13|89.19|87.99|212
1686164100000|2023-06-07 18:55:00|89.31|88.11|89.23|88.03|89.37|88.17|89.18|87.98|268
1686164400000|2023-06-07 19:00:00|89.24|88.04|89.18|87.98|89.25|88.05|89.04|87.84|250
1686164700000|2023-06-07 19:05:00|89.19|87.99|89.12|87.92|89.21|88.01|89.08|87.88|112
1686165000000|2023-06-07 19:10:00|89.13|87.93|89.21|88.01|89.35|88.15|89.09|87.89|220
1686165300000|2023-06-07 19:15:00|89.2|88|89.17|87.97|89.37|88.17|89.14|87.94|210
1686165600000|2023-06-07 19:20:00|89.15|87.95|89.24|88.04|89.33|88.13|89.13|87.93|273
1686165900000|2023-06-07 19:25:00|89.23|88.03|89.32|88.12|89.34|88.14|89.18|87.98|187
1686166200000|2023-06-07 19:30:00|89.33|88.13|89.26|88.06|89.4|88.2|89.23|88.03|202
1686166500000|2023-06-07 19:35:00|89.28|88.08|89.34|88.14|89.38|88.18|89.25|88.05|212
1686166800000|2023-06-07 19:40:00|89.35|88.15|89.49|88.29|89.49|88.29|89.34|88.14|151
1686167100000|2023-06-07 19:45:00|89.48|88.28|89.26|88.06|89.5|88.3|89.2|88|214
1686167400000|2023-06-07 19:50:00|89.27|88.07|89.37|88.17|89.5|88.3|89.26|88.06|229
1686167700000|2023-06-07 19:55:00|89.36|88.16|89.4|88.2|89.47|88.27|89.33|88.13|190
1686168000000|2023-06-07 20:00:00|89.41|88.21|89.25|88.05|89.46|88.26|89.22|88.02|263
1686168300000|2023-06-07 20:05:00|89.26|88.06|89.29|88.09|89.39|88.19|89.25|88.05|111
1686168600000|2023-06-07 20:10:00|89.3|88.1|89.13|87.93|89.42|88.22|89.1|87.9|309
1686168900000|2023-06-07 20:15:00|89.15|87.95|89.33|88.13|89.37|88.17|89.07|87.87|221
1686169200000|2023-06-07 20:20:00|89.32|88.12|89.26|88.06|89.45|88.25|89.22|88.02|256
1686169500000|2023-06-07 20:25:00|89.27|88.07|89.4|88.2|89.44|88.24|89.21|88.01|234
1686169800000|2023-06-07 20:30:00|89.41|88.21|89.74|88.54|89.74|88.54|89.4|88.2|147
1686170100000|2023-06-07 20:35:00|89.73|88.53|89.71|88.51|89.79|88.59|89.68|88.48|201
1686170400000|2023-06-07 20:40:00|89.7|88.5|89.72|88.52|89.73|88.53|89.56|88.36|204
1686170700000|2023-06-07 20:45:00|89.73|88.53|89.67|88.47|89.84|88.64|89.63|88.43|223
1686171000000|2023-06-07 20:50:00|89.68|88.48|89.58|88.38|89.7|88.5|89.53|88.33|203
1686171300000|2023-06-07 20:55:00|89.57|88.37|89.47|88.27|89.58|88.38|89.42|88.22|162
1686171600000|2023-06-07 21:00:00|89.48|88.28|89.48|88.28|89.55|88.35|89.44|88.24|83
1686171900000|2023-06-07 21:05:00|89.47|88.27|89.14|87.94|89.49|88.29|88.98|87.78|211
1686172200000|2023-06-07 21:10:00|89.15|87.95|89.55|88.35|89.57|88.37|89.15|87.95|179
1686172500000|2023-06-07 21:15:00|89.54|88.34|89.67|88.47|89.69|88.49|89.53|88.33|109
1686172800000|2023-06-07 21:20:00|89.68|88.48|89.77|88.57|89.79|88.59|89.68|88.48|83
1686173100000|2023-06-07 21:25:00|89.76|88.56|89.86|88.66|89.88|88.68|89.67|88.47|102
1686173400000|2023-06-07 21:30:00|89.87|88.67|89.81|88.61|89.89|88.69|89.7|88.5|134
1686173700000|2023-06-07 21:35:00|89.8|88.6|89.61|88.41|89.85|88.65|89.61|88.41|136
1686174000000|2023-06-07 21:40:00|89.6|88.4|89.56|88.36|89.6|88.4|89.4|88.2|128
1686174300000|2023-06-07 21:45:00|89.57|88.37|89.52|88.32|89.6|88.4|89.52|88.32|32
1686174600000|2023-06-07 21:50:00|89.51|88.31|89.21|88.01|89.52|88.32|89.15|87.95|95
1686174900000|2023-06-07 21:55:00|89.22|88.02|88.75|87.55|89.28|88.08|88.73|87.53|249
1686175200000|2023-06-07 22:00:00|88.76|87.56|89.05|87.85|89.05|87.85|88.74|87.54|399
1686175500000|2023-06-07 22:05:00|89.04|87.84|89.32|88.12|89.33|88.13|89.03|87.83|252
1686175800000|2023-06-07 22:10:00|89.31|88.11|89.32|88.12|89.34|88.14|89.07|87.87|217
1686176100000|2023-06-07 22:15:00|89.31|88.11|89.44|88.24|89.52|88.32|89.21|88.01|404
1686176400000|2023-06-07 22:20:00|89.45|88.25|89.21|88.01|89.47|88.27|89.19|87.99|368
1686176700000|2023-06-07 22:25:00|89.22|88.02|89.05|87.85|89.27|88.07|89|87.8|302
1686177000000|2023-06-07 22:30:00|89.06|87.86|89.07|87.87|89.23|88.03|89.03|87.83|296
1686177300000|2023-06-07 22:35:00|89.06|87.86|88.87|87.67|89.06|87.86|88.83|87.63|378
1686177600000|2023-06-07 22:40:00|88.86|87.66|88.81|87.61|88.92|87.72|88.78|87.58|245
1686177900000|2023-06-07 22:45:00|88.8|87.6|88.88|87.68|89.03|87.83|88.79|87.59|300
1686178200000|2023-06-07 22:50:00|88.85|87.65|88.87|87.67|88.97|87.77|88.83|87.63|218
1686178500000|2023-06-07 22:55:00|88.88|87.68|88.9|87.7|88.93|87.73|88.77|87.57|181
1686178800000|2023-06-07 23:00:00|88.91|87.71|89.17|87.97|89.2|88|88.91|87.71|232
1686179100000|2023-06-07 23:05:00|89.18|87.98|89.03|87.83|89.19|87.99|88.96|87.76|233
1686179400000|2023-06-07 23:10:00|89.02|87.82|88.99|87.79|89.03|87.83|88.82|87.62|283
1686179700000|2023-06-07 23:15:00|89|87.8|89.18|87.98|89.25|88.05|88.94|87.74|235
1686180000000|2023-06-07 23:20:00|89.19|87.99|89.25|88.05|89.25|88.05|89.12|87.92|191
1686180300000|2023-06-07 23:25:00|89.24|88.04|89.19|87.99|89.24|88.04|89.13|87.93|109
1686180600000|2023-06-07 23:30:00|89.2|88|89.45|88.25|89.47|88.27|89.19|87.99|260
1686180900000|2023-06-07 23:35:00|89.46|88.26|89.39|88.19|89.46|88.26|89.34|88.14|101
1686181200000|2023-06-07 23:40:00|89.4|88.2|89.43|88.23|89.47|88.27|89.36|88.16|112
1686181500000|2023-06-07 23:45:00|89.45|88.25|89.5|88.3|89.51|88.31|89.41|88.21|176
1686181800000|2023-06-07 23:50:00|89.49|88.29|89.55|88.35|89.6|88.4|89.47|88.27|101
1686182100000|2023-06-07 23:55:00|89.56|88.36|89.46|88.26|89.56|88.36|89.42|88.22|144
1686182400000|2023-06-08 00:00:00|89.48|88.28|89.38|88.18|89.48|88.28|89.29|88.09|233
1686182700000|2023-06-08 00:05:00|89.37|88.17|89.3|88.1|89.49|88.29|89.2|88|274
1686183000000|2023-06-08 00:10:00|89.29|88.09|89.26|88.06|89.57|88.37|89.26|88.06|385
1686183300000|2023-06-08 00:15:00|89.25|88.05|89.44|88.24|89.48|88.28|89.21|88.01|324
1686183600000|2023-06-08 00:20:00|89.45|88.25|89.49|88.29|89.51|88.31|89.34|88.14|277
1686183900000|2023-06-08 00:25:00|89.48|88.28|89.52|88.32|89.54|88.34|89.4|88.2|185
1686184200000|2023-06-08 00:30:00|89.53|88.33|89.66|88.46|89.68|88.48|89.47|88.27|216
1686184500000|2023-06-08 00:35:00|89.67|88.47|89.74|88.54|89.88|88.68|89.64|88.44|295
1686184800000|2023-06-08 00:40:00|89.75|88.55|89.66|88.46|89.79|88.59|89.63|88.43|232
1686185100000|2023-06-08 00:45:00|89.65|88.45|89.64|88.44|89.66|88.46|89.55|88.35|188
1686185400000|2023-06-08 00:50:00|89.63|88.43|89.79|88.59|89.84|88.64|89.54|88.34|214
1686185700000|2023-06-08 00:55:00|89.8|88.6|89.65|88.45|89.8|88.6|89.57|88.37|289
1686186000000|2023-06-08 01:00:00|89.64|88.44|89.61|88.41|89.67|88.47|89.53|88.33|176
1686186300000|2023-06-08 01:05:00|89.62|88.42|89.8|88.6|89.83|88.63|89.61|88.41|220
1686186600000|2023-06-08 01:10:00|89.82|88.62|89.85|88.65|89.87|88.67|89.79|88.59|181
1686186900000|2023-06-08 01:15:00|89.87|88.67|89.84|88.64|89.92|88.72|89.78|88.58|199
1686187200000|2023-06-08 01:20:00|89.83|88.63|89.88|88.68|89.88|88.68|89.79|88.59|152
1686187500000|2023-06-08 01:25:00|89.87|88.67|89.97|88.77|90.02|88.82|89.82|88.62|186
1686187800000|2023-06-08 01:30:00|89.96|88.76|90.01|88.81|90.05|88.85|89.82|88.62|278
1686188100000|2023-06-08 01:35:00|90.02|88.82|90.08|88.88|90.15|88.95|89.98|88.78|228
1686188400000|2023-06-08 01:40:00|90.09|88.89|90.09|88.89|90.12|88.92|90.03|88.83|164
1686188700000|2023-06-08 01:45:00|90.1|88.9|89.91|88.71|90.13|88.93|89.9|88.7|217
1686189000000|2023-06-08 01:50:00|89.92|88.72|89.99|88.79|89.99|88.79|89.87|88.67|132
1686189300000|2023-06-08 01:55:00|89.98|88.78|89.92|88.72|90|88.8|89.92|88.72|131
1686189600000|2023-06-08 02:00:00|89.93|88.73|89.81|88.61|89.95|88.75|89.78|88.58|183
1686189900000|2023-06-08 02:05:00|89.8|88.6|89.7|88.5|89.85|88.65|89.7|88.5|172
1686190200000|2023-06-08 02:10:00|89.71|88.51|89.71|88.51|89.8|88.6|89.63|88.43|202
1686190500000|2023-06-08 02:15:00|89.7|88.5|89.69|88.49|89.76|88.56|89.64|88.44|186
1686190800000|2023-06-08 02:20:00|89.68|88.48|89.83|88.63|89.87|88.67|89.64|88.44|214
1686191100000|2023-06-08 02:25:00|89.84|88.64|89.91|88.71|89.91|88.71|89.76|88.56|167
1686191400000|2023-06-08 02:30:00|89.9|88.7|89.79|88.59|89.92|88.72|89.76|88.56|182
1686191700000|2023-06-08 02:35:00|89.8|88.6|89.87|88.67|89.88|88.68|89.75|88.55|192
1686192000000|2023-06-08 02:40:00|89.86|88.66|89.84|88.64|89.88|88.68|89.81|88.61|87
1686192300000|2023-06-08 02:45:00|89.85|88.65|89.66|88.46|89.85|88.65|89.64|88.44|142
1686192600000|2023-06-08 02:50:00|89.65|88.45|89.65|88.45|89.71|88.51|89.62|88.42|185
1686192900000|2023-06-08 02:55:00|89.66|88.46|89.49|88.29|89.7|88.5|89.49|88.29|171
1686193200000|2023-06-08 03:00:00|89.5|88.3|89.42|88.22|89.54|88.34|89.36|88.16|259
1686193500000|2023-06-08 03:05:00|89.4|88.2|89.08|87.88|89.43|88.23|89.08|87.88|175
1686193800000|2023-06-08 03:10:00|89.07|87.87|89.09|87.89|89.12|87.92|88.95|87.75|287
1686194100000|2023-06-08 03:15:00|89.1|87.9|89.22|88.02|89.23|88.03|89.09|87.89|121
1686194400000|2023-06-08 03:20:00|89.23|88.03|88.89|87.69|89.26|88.06|88.89|87.69|298
1686194700000|2023-06-08 03:25:00|88.9|87.7|88.48|87.28|88.97|87.77|88.39|87.19|453
1686195000000|2023-06-08 03:30:00|88.5|87.3|88.48|87.28|88.66|87.46|88.11|86.91|511
1686195300000|2023-06-08 03:35:00|88.46|87.26|88.58|87.38|88.72|87.52|88.46|87.26|455
1686195600000|2023-06-08 03:40:00|88.57|87.37|88.75|87.55|88.78|87.58|88.52|87.32|344
1686195900000|2023-06-08 03:45:00|88.76|87.56|88.84|87.64|88.89|87.69|88.71|87.51|357
1686196200000|2023-06-08 03:50:00|88.83|87.63|88.87|87.67|88.88|87.68|88.78|87.58|213
1686196500000|2023-06-08 03:55:00|88.88|87.68|88.94|87.74|88.96|87.76|88.76|87.56|318
1686196800000|2023-06-08 04:00:00|88.95|87.75|88.96|87.76|89.03|87.83|88.8|87.6|253
1686197100000|2023-06-08 04:05:00|88.95|87.75|89.11|87.91|89.13|87.93|88.93|87.73|363
1686197400000|2023-06-08 04:10:00|89.12|87.92|89.25|88.05|89.28|88.08|89.1|87.9|286
1686197700000|2023-06-08 04:15:00|89.24|88.04|89.17|87.97|89.27|88.07|89.07|87.87|183
1686198000000|2023-06-08 04:20:00|89.18|87.98|89.08|87.88|89.21|88.01|89.06|87.86|164
1686198300000|2023-06-08 04:25:00|89.09|87.89|89.15|87.95|89.16|87.96|89.08|87.88|96
1686198600000|2023-06-08 04:30:00|89.16|87.96|89.3|88.1|89.31|88.11|89.16|87.96|133
1686198900000|2023-06-08 04:35:00|89.29|88.09|89.12|87.92|89.3|88.1|89.08|87.88|255
1686199200000|2023-06-08 04:40:00|89.11|87.91|89|87.8|89.12|87.92|89|87.8|186
1686199500000|2023-06-08 04:45:00|88.99|87.79|89.08|87.88|89.13|87.93|88.97|87.77|142
1686199800000|2023-06-08 04:50:00|89.1|87.9|89.04|87.84|89.16|87.96|89.02|87.82|98
1686200100000|2023-06-08 04:55:00|89.03|87.83|88.97|87.77|89.08|87.88|88.96|87.76|210
1686200400000|2023-06-08 05:00:00|88.98|87.78|89.12|87.92|89.15|87.95|88.98|87.78|175
1686200700000|2023-06-08 05:05:00|89.11|87.91|89.03|87.83|89.14|87.94|89.02|87.82|166
1686201000000|2023-06-08 05:10:00|89.04|87.84|89.26|88.06|89.27|88.07|89.02|87.82|163
1686201300000|2023-06-08 05:15:00|89.25|88.05|89.16|87.96|89.27|88.07|89.11|87.91|172
1686201600000|2023-06-08 05:20:00|89.17|87.97|89.13|87.93|89.18|87.98|89.08|87.88|104
1686201900000|2023-06-08 05:25:00|89.14|87.94|89.1|87.9|89.17|87.97|89.04|87.84|145
1686202200000|2023-06-08 05:30:00|89.11|87.91|89.05|87.85|89.12|87.92|89.01|87.81|115
1686202500000|2023-06-08 05:35:00|89.06|87.86|88.85|87.65|89.06|87.86|88.84|87.64|172
1686202800000|2023-06-08 05:40:00|88.84|87.64|88.83|87.63|88.88|87.68|88.81|87.61|132
1686203100000|2023-06-08 05:45:00|88.84|87.64|88.63|87.43|88.84|87.64|88.62|87.42|197
1686203400000|2023-06-08 05:50:00|88.62|87.42|88.58|87.38|88.74|87.54|88.58|87.38|109
1686203700000|2023-06-08 05:55:00|88.59|87.39|88.61|87.41|88.65|87.45|88.53|87.33|178
1686204000000|2023-06-08 06:00:00|88.6|87.4|88.43|87.23|88.61|87.41|88.42|87.22|246
1686204300000|2023-06-08 06:05:00|88.44|87.24|88.27|87.07|88.48|87.28|88.24|87.04|216
1686204600000|2023-06-08 06:10:00|88.28|87.08|88.16|86.96|88.28|87.08|88.14|86.94|250
1686204900000|2023-06-08 06:15:00|88.17|86.97|88.3|87.1|88.41|87.21|88.16|86.96|282
1686205200000|2023-06-08 06:20:00|88.29|87.09|88.43|87.23|88.49|87.29|88.29|87.09|135
1686205500000|2023-06-08 06:25:00|88.42|87.22|88.41|87.21|88.56|87.36|88.39|87.19|192
1686205800000|2023-06-08 06:30:00|88.43|87.23|88.57|87.37|88.58|87.38|88.41|87.21|141
1686206100000|2023-06-08 06:35:00|88.58|87.38|88.6|87.4|88.63|87.43|88.5|87.3|125
1686206400000|2023-06-08 06:40:00|88.61|87.41|89.01|87.81|89.01|87.81|88.6|87.4|383
1686206700000|2023-06-08 06:45:00|89|87.8|88.69|87.49|89.02|87.82|88.65|87.45|348
1686207000000|2023-06-08 06:50:00|88.68|87.48|88.75|87.55|88.8|87.6|88.62|87.42|159
1686207300000|2023-06-08 06:55:00|88.76|87.56|88.77|87.57|88.79|87.59|88.68|87.48|130
1686207600000|2023-06-08 07:00:00|88.78|87.58|88.82|87.62|88.84|87.64|88.71|87.51|117
1686207900000|2023-06-08 07:05:00|88.81|87.61|88.95|87.75|88.95|87.75|88.81|87.61|179
1686208200000|2023-06-08 07:10:00|88.94|87.74|88.95|87.75|89.05|87.85|88.93|87.73|153
1686208500000|2023-06-08 07:15:00|88.96|87.76|88.91|87.71|89|87.8|88.78|87.58|204
1686208800000|2023-06-08 07:20:00|88.92|87.72|88.95|87.75|88.97|87.77|88.79|87.59|157
1686209100000|2023-06-08 07:25:00|88.96|87.76|89.05|87.85|89.09|87.89|88.95|87.75|178
1686209400000|2023-06-08 07:30:00|89.06|87.86|89.05|87.85|89.14|87.94|89|87.8|179
1686209700000|2023-06-08 07:35:00|89.04|87.84|88.9|87.7|89.05|87.85|88.89|87.69|126
1686210000000|2023-06-08 07:40:00|88.89|87.69|88.87|87.67|88.91|87.71|88.78|87.58|160
1686210300000|2023-06-08 07:45:00|88.88|87.68|88.78|87.58|88.88|87.68|88.73|87.53|102
1686210600000|2023-06-08 07:50:00|88.79|87.59|88.75|87.55|88.85|87.65|88.73|87.53|113
1686210900000|2023-06-08 07:55:00|88.74|87.54|88.69|87.49|88.82|87.62|88.66|87.46|130
1686211200000|2023-06-08 08:00:00|88.68|87.48|88.63|87.43|88.71|87.51|88.56|87.36|164
1686211500000|2023-06-08 08:05:00|88.64|87.44|88.69|87.49|88.7|87.5|88.55|87.35|157
1686211800000|2023-06-08 08:10:00|88.68|87.48|88.58|87.38|88.69|87.49|88.54|87.34|128
1686212100000|2023-06-08 08:15:00|88.57|87.37|88.57|87.37|88.69|87.49|88.52|87.32|125
1686212400000|2023-06-08 08:20:00|88.58|87.38|88.41|87.21|88.58|87.38|88.37|87.17|99
1686212700000|2023-06-08 08:25:00|88.43|87.23|88.4|87.2|88.48|87.28|88.36|87.16|103
1686213000000|2023-06-08 08:30:00|88.41|87.21|88.25|87.05|88.46|87.26|88.23|87.03|192
1686213300000|2023-06-08 08:35:00|88.26|87.06|88.45|87.25|88.51|87.31|88.26|87.06|165
1686213600000|2023-06-08 08:40:00|88.46|87.26|88.83|87.63|88.84|87.64|88.46|87.26|136
1686213900000|2023-06-08 08:45:00|88.82|87.62|88.68|87.48|88.82|87.62|88.66|87.46|200
1686214200000|2023-06-08 08:50:00|88.67|87.47|88.71|87.51|88.81|87.61|88.66|87.46|162
1686214500000|2023-06-08 08:55:00|88.7|87.5|88.68|87.48|88.76|87.56|88.67|87.47|84
1686214800000|2023-06-08 09:00:00|88.67|87.47|88.71|87.51|88.73|87.53|88.6|87.4|176
1686215100000|2023-06-08 09:05:00|88.72|87.52|88.53|87.33|88.72|87.52|88.47|87.27|225
1686215400000|2023-06-08 09:10:00|88.54|87.34|88.5|87.3|88.55|87.35|88.48|87.28|164
1686215700000|2023-06-08 09:15:00|88.51|87.31|88.58|87.38|88.58|87.38|88.5|87.3|118
1686216000000|2023-06-08 09:20:00|88.57|87.37|88.45|87.25|88.62|87.42|88.44|87.24|93
1686216300000|2023-06-08 09:25:00|88.46|87.26|88.57|87.37|88.57|87.37|88.45|87.25|102
1686216600000|2023-06-08 09:30:00|88.56|87.36|88.44|87.24|88.59|87.39|88.41|87.21|72
1686216900000|2023-06-08 09:35:00|88.43|87.23|88.3|87.1|88.45|87.25|88.21|87.01|126
1686217200000|2023-06-08 09:40:00|88.29|87.09|88.37|87.17|88.43|87.23|88.21|87.01|103
1686217500000|2023-06-08 09:45:00|88.38|87.18|88.23|87.03|88.41|87.21|88.22|87.02|84
1686217800000|2023-06-08 09:50:00|88.24|87.04|88.07|86.87|88.26|87.06|87.85|86.65|301
1686218100000|2023-06-08 09:55:00|88.08|86.88|87.87|86.67|88.08|86.88|87.81|86.61|262
1686218400000|2023-06-08 10:00:00|87.88|86.68|87.91|86.71|87.97|86.77|87.83|86.63|84
1686218700000|2023-06-08 10:05:00|87.92|86.72|87.88|86.68|88.01|86.81|87.84|86.64|154
1686219000000|2023-06-08 10:10:00|87.87|86.67|87.95|86.75|87.96|86.76|87.84|86.64|122
1686219300000|2023-06-08 10:15:00|87.94|86.74|88.16|86.96|88.2|87|87.89|86.69|170
1686219600000|2023-06-08 10:20:00|88.15|86.95|87.93|86.73|88.16|86.96|87.93|86.73|178
1686219900000|2023-06-08 10:25:00|87.96|86.76|88.08|86.88|88.1|86.9|87.92|86.72|175
1686220200000|2023-06-08 10:30:00|88.09|86.89|88.12|86.92|88.13|86.93|88.06|86.86|140
1686220500000|2023-06-08 10:35:00|88.11|86.91|88.16|86.96|88.17|86.97|88.08|86.88|144
1686220800000|2023-06-08 10:40:00|88.17|86.97|88.51|87.31|88.52|87.32|88.15|86.95|265
1686221100000|2023-06-08 10:45:00|88.5|87.3|88.41|87.21|88.54|87.34|88.35|87.15|230
1686221400000|2023-06-08 10:50:00|88.42|87.22|88.51|87.31|88.52|87.32|88.41|87.21|196
1686221700000|2023-06-08 10:55:00|88.5|87.3|88.7|87.5|88.72|87.52|88.48|87.28|237
1686222000000|2023-06-08 11:00:00|88.71|87.51|88.6|87.4|88.81|87.61|88.53|87.33|268
1686222300000|2023-06-08 11:05:00|88.59|87.39|88.65|87.45|88.71|87.51|88.58|87.38|158
1686222600000|2023-06-08 11:10:00|88.64|87.44|88.74|87.54|88.77|87.57|88.59|87.39|74
1686222900000|2023-06-08 11:15:00|88.75|87.55|88.74|87.54|88.82|87.62|88.7|87.5|105
1686223200000|2023-06-08 11:20:00|88.75|87.55|88.74|87.54|88.79|87.59|88.73|87.53|81
1686223500000|2023-06-08 11:25:00|88.73|87.53|88.67|87.47|88.77|87.57|88.67|87.47|54
1686223800000|2023-06-08 11:30:00|88.68|87.48|88.6|87.4|88.77|87.57|88.57|87.37|182
1686224100000|2023-06-08 11:35:00|88.63|87.43|88.71|87.51|88.76|87.56|88.54|87.34|246
1686224400000|2023-06-08 11:40:00|88.7|87.5|88.74|87.54|88.74|87.54|88.6|87.4|114
1686224700000|2023-06-08 11:45:00|88.73|87.53|88.62|87.42|88.74|87.54|88.61|87.41|64
1686225000000|2023-06-08 11:50:00|88.63|87.43|88.75|87.55|88.76|87.56|88.61|87.41|152
1686225300000|2023-06-08 11:55:00|88.76|87.56|88.6|87.4|88.78|87.58|88.59|87.39|135
1686225600000|2023-06-08 12:00:00|88.61|87.41|88.66|87.46|88.69|87.49|88.61|87.41|131
1686225900000|2023-06-08 12:05:00|88.65|87.45|88.52|87.32|88.65|87.45|88.44|87.24|133
1686226200000|2023-06-08 12:10:00|88.51|87.31|88.61|87.41|88.62|87.42|88.5|87.3|121
1686226500000|2023-06-08 12:15:00|88.6|87.4|88.45|87.25|88.62|87.42|88.42|87.22|197
1686226800000|2023-06-08 12:20:00|88.46|87.26|88.38|87.18|88.49|87.29|88.38|87.18|109
1686227100000|2023-06-08 12:25:00|88.37|87.17|88.37|87.17|88.49|87.29|88.36|87.16|42
1686227400000|2023-06-08 12:30:00|88.42|87.22|88.67|87.47|88.71|87.51|88.31|87.11|369
1686227700000|2023-06-08 12:35:00|88.68|87.48|88.89|87.69|89.08|87.88|88.67|87.47|374
1686228000000|2023-06-08 12:40:00|88.88|87.68|88.8|87.6|88.89|87.69|88.71|87.51|287
1686228300000|2023-06-08 12:45:00|88.81|87.61|89.15|87.95|89.17|87.97|88.81|87.61|400
1686228600000|2023-06-08 12:50:00|89.16|87.96|89.3|88.1|89.37|88.17|89.13|87.93|351
1686228900000|2023-06-08 12:55:00|89.29|88.09|88.89|87.69|89.3|88.1|88.88|87.68|287
1686229200000|2023-06-08 13:00:00|88.9|87.7|88.4|87.2|89.01|87.81|88.32|87.12|461
1686229500000|2023-06-08 13:05:00|88.41|87.21|88.56|87.36|88.66|87.46|88.39|87.19|481
1686229800000|2023-06-08 13:10:00|88.55|87.35|88.53|87.33|88.6|87.4|88.4|87.2|237
1686230100000|2023-06-08 13:15:00|88.52|87.32|88.36|87.16|88.52|87.32|88.31|87.11|245
1686230400000|2023-06-08 13:20:00|88.37|87.17|88.58|87.38|88.58|87.38|88.33|87.13|154
1686230700000|2023-06-08 13:25:00|88.57|87.37|88.42|87.22|88.58|87.38|88.39|87.19|205
1686231000000|2023-06-08 13:30:00|88.41|87.21|88.43|87.23|88.63|87.43|88.39|87.19|307
1686231300000|2023-06-08 13:35:00|88.42|87.22|88.86|87.66|89.01|87.81|88.28|87.08|430
1686231600000|2023-06-08 13:40:00|88.87|87.67|88.86|87.66|88.96|87.76|88.79|87.59|324
1686231900000|2023-06-08 13:45:00|88.87|87.67|88.77|87.57|88.88|87.68|88.73|87.53|322
1686232200000|2023-06-08 13:50:00|88.76|87.56|88.63|87.43|88.82|87.62|88.59|87.39|356
1686232500000|2023-06-08 13:55:00|88.62|87.42|88.59|87.39|88.66|87.46|88.51|87.31|246
1686232800000|2023-06-08 14:00:00|88.6|87.4|88.39|87.19|88.62|87.42|88.37|87.17|273
1686233100000|2023-06-08 14:05:00|88.38|87.18|88.44|87.24|88.55|87.35|88.37|87.17|293
1686233400000|2023-06-08 14:10:00|88.45|87.25|88.8|87.6|88.81|87.61|88.45|87.25|175
1686233700000|2023-06-08 14:15:00|88.81|87.61|88.73|87.53|88.82|87.62|88.64|87.44|232
1686234000000|2023-06-08 14:20:00|88.75|87.55|88.96|87.76|89|87.8|88.72|87.52|243
1686234300000|2023-06-08 14:25:00|88.97|87.77|88.99|87.79|89.05|87.85|88.9|87.7|301
1686234600000|2023-06-08 14:30:00|89|87.8|89.35|88.15|89.44|88.24|88.99|87.79|433
1686234900000|2023-06-08 14:35:00|89.34|88.14|89.33|88.13|89.65|88.45|89.27|88.07|464
1686235200000|2023-06-08 14:40:00|89.34|88.14|89.24|88.04|89.4|88.2|89.19|87.99|411
1686235500000|2023-06-08 14:45:00|89.25|88.05|89.35|88.15|89.35|88.15|89.14|87.94|218
1686235800000|2023-06-08 14:50:00|89.34|88.14|89.34|88.14|89.42|88.22|89.24|88.04|250
1686236100000|2023-06-08 14:55:00|89.33|88.13|89.56|88.36|89.58|88.38|89.33|88.13|264
1686236400000|2023-06-08 15:00:00|89.58|88.38|89.36|88.16|89.64|88.44|89.35|88.15|267
1686236700000|2023-06-08 15:05:00|89.35|88.15|89.32|88.12|89.43|88.23|89.26|88.06|249
1686237000000|2023-06-08 15:10:00|89.33|88.13|89.3|88.1|89.37|88.17|89.24|88.04|214
1686237300000|2023-06-08 15:15:00|89.29|88.09|89.31|88.11|89.35|88.15|89.23|88.03|202
1686237600000|2023-06-08 15:20:00|89.32|88.12|89.15|87.95|89.4|88.2|89.14|87.94|204
1686237900000|2023-06-08 15:25:00|89.16|87.96|89.17|87.97|89.21|88.01|89.09|87.89|183
1686238200000|2023-06-08 15:30:00|89.19|87.99|89.26|88.06|89.3|88.1|89.14|87.94|238
1686238500000|2023-06-08 15:35:00|89.27|88.07|89.25|88.05|89.32|88.12|89.24|88.04|170
1686238800000|2023-06-08 15:40:00|89.24|88.04|89.45|88.25|89.53|88.33|89.24|88.04|272
1686239100000|2023-06-08 15:45:00|89.46|88.26|89.44|88.24|89.59|88.39|89.37|88.17|353
1686239400000|2023-06-08 15:50:00|89.43|88.23|89.58|88.38|89.64|88.44|89.38|88.18|304
1686239700000|2023-06-08 15:55:00|89.59|88.39|89.47|88.27|89.61|88.41|89.39|88.19|246
1686240000000|2023-06-08 16:00:00|89.46|88.26|89.39|88.19|89.54|88.34|89.29|88.09|258
1686240300000|2023-06-08 16:05:00|89.37|88.17|89.15|87.95|89.43|88.23|89.12|87.92|237
1686240600000|2023-06-08 16:10:00|89.14|87.94|89.25|88.05|89.27|88.07|89.12|87.92|180
1686240900000|2023-06-08 16:15:00|89.24|88.04|89.17|87.97|89.35|88.15|89.17|87.97|153
1686241200000|2023-06-08 16:20:00|89.18|87.98|89.19|87.99|89.29|88.09|89.09|87.89|203
1686241500000|2023-06-08 16:25:00|89.18|87.98|89.12|87.92|89.19|87.99|89.06|87.86|233
1686241800000|2023-06-08 16:30:00|89.13|87.93|88.98|87.78|89.16|87.96|88.91|87.71|221
1686242100000|2023-06-08 16:35:00|88.99|87.79|88.85|87.65|89.04|87.84|88.74|87.54|269
1686242400000|2023-06-08 16:40:00|88.86|87.66|88.71|87.51|88.86|87.66|88.67|87.47|255
1686242700000|2023-06-08 16:45:00|88.69|87.49|88.52|87.32|88.85|87.65|88.41|87.21|376
1686243000000|2023-06-08 16:50:00|88.5|87.3|88.76|87.56|88.77|87.57|88.45|87.25|380
1686243300000|2023-06-08 16:55:00|88.77|87.57|88.88|87.68|88.89|87.69|88.76|87.56|305
1686243600000|2023-06-08 17:00:00|88.87|87.67|88.75|87.55|88.91|87.71|88.72|87.52|298
1686243900000|2023-06-08 17:05:00|88.74|87.54|88.88|87.68|88.89|87.69|88.61|87.41|272
1686244200000|2023-06-08 17:10:00|88.89|87.69|88.88|87.68|88.89|87.69|88.8|87.6|201
1686244500000|2023-06-08 17:15:00|88.89|87.69|88.89|87.69|88.99|87.79|88.84|87.64|198
1686244800000|2023-06-08 17:20:00|88.87|87.67|88.91|87.71|88.96|87.76|88.76|87.56|169
1686245100000|2023-06-08 17:25:00|88.92|87.72|88.92|87.72|88.97|87.77|88.91|87.71|147
1686245400000|2023-06-08 17:30:00|88.93|87.73|88.85|87.65|88.93|87.73|88.78|87.58|201
1686245700000|2023-06-08 17:35:00|88.86|87.66|88.84|87.64|88.9|87.7|88.84|87.64|113
1686246000000|2023-06-08 17:40:00|88.85|87.65|88.89|87.69|88.91|87.71|88.72|87.52|201
1686246300000|2023-06-08 17:45:00|88.88|87.68|88.88|87.68|88.92|87.72|88.75|87.55|206
1686246600000|2023-06-08 17:50:00|88.87|87.67|88.88|87.68|88.93|87.73|88.84|87.64|115
1686246900000|2023-06-08 17:55:00|88.89|87.69|88.77|87.57|88.96|87.76|88.73|87.53|109
1686247200000|2023-06-08 18:00:00|88.78|87.58|88.74|87.54|88.84|87.64|88.71|87.51|136
1686247500000|2023-06-08 18:05:00|88.73|87.53|88.74|87.54|88.76|87.56|88.66|87.46|142
1686247800000|2023-06-08 18:10:00|88.73|87.53|88.7|87.5|88.74|87.54|88.66|87.46|151
1686248100000|2023-06-08 18:15:00|88.71|87.51|88.67|87.47|88.72|87.52|88.65|87.45|162
1686248400000|2023-06-08 18:20:00|88.68|87.48|88.75|87.55|88.76|87.56|88.68|87.48|30
1686248700000|2023-06-08 18:25:00|88.76|87.56|88.88|87.68|88.88|87.68|88.76|87.56|54
1686249000000|2023-06-08 18:30:00|88.89|87.69|88.88|87.68|89|87.8|88.84|87.64|128
1686249300000|2023-06-08 18:35:00|88.87|87.67|88.94|87.74|88.94|87.74|88.86|87.66|128
1686249600000|2023-06-08 18:40:00|88.93|87.73|89.18|87.98|89.2|88|88.93|87.73|159
1686249900000|2023-06-08 18:45:00|89.17|87.97|89.05|87.85|89.17|87.97|89.02|87.82|140
1686250200000|2023-06-08 18:50:00|89.03|87.83|89.08|87.88|89.12|87.92|89.03|87.83|106
1686250500000|2023-06-08 18:55:00|89.09|87.89|88.99|87.79|89.15|87.95|88.99|87.79|125
1686250800000|2023-06-08 19:00:00|89.01|87.81|89.06|87.86|89.07|87.87|88.96|87.76|118
1686251100000|2023-06-08 19:05:00|89.07|87.87|89.12|87.92|89.2|88|89.06|87.86|88
1686251400000|2023-06-08 19:10:00|89.11|87.91|89.04|87.84|89.11|87.91|89.01|87.81|130
1686251700000|2023-06-08 19:15:00|89.05|87.85|89.17|87.97|89.18|87.98|89.05|87.85|93
1686252000000|2023-06-08 19:20:00|89.18|87.98|89.13|87.93|89.19|87.99|89.09|87.89|80
1686252300000|2023-06-08 19:25:00|89.11|87.91|89.11|87.91|89.14|87.94|89.03|87.83|90
1686252600000|2023-06-08 19:30:00|89.12|87.92|89.13|87.93|89.18|87.98|89.07|87.87|133
1686252900000|2023-06-08 19:35:00|89.14|87.94|89.18|87.98|89.2|88|89.13|87.93|93
1686253200000|2023-06-08 19:40:00|89.17|87.97|89.03|87.83|89.18|87.98|89.02|87.82|184
1686253500000|2023-06-08 19:45:00|89.06|87.86|89.14|87.94|89.18|87.98|89.02|87.82|129
1686253800000|2023-06-08 19:50:00|89.15|87.95|89.15|87.95|89.18|87.98|89.13|87.93|108
1686254100000|2023-06-08 19:55:00|89.14|87.94|89.16|87.96|89.19|87.99|89.14|87.94|73
1686254400000|2023-06-08 20:00:00|89.17|87.97|89.21|88.01|89.22|88.02|89.08|87.88|137
1686254700000|2023-06-08 20:05:00|89.22|88.02|89.2|88|89.24|88.04|89.2|88|43
1686255000000|2023-06-08 20:10:00|89.21|88.01|89.15|87.95|89.21|88.01|89.13|87.93|90
1686255300000|2023-06-08 20:15:00|89.16|87.96|89.22|88.02|89.23|88.03|89.13|87.93|59
1686255600000|2023-06-08 20:20:00|89.2|88|89.25|88.05|89.3|88.1|89.2|88|141
1686255900000|2023-06-08 20:25:00|89.26|88.06|89.24|88.04|89.3|88.1|89.21|88.01|109
1686256200000|2023-06-08 20:30:00|89.23|88.03|89.31|88.11|89.33|88.13|89.21|88.01|111
1686256500000|2023-06-08 20:35:00|89.3|88.1|89.24|88.04|89.31|88.11|89.21|88.01|136
1686256800000|2023-06-08 20:40:00|89.25|88.05|89.24|88.04|89.33|88.13|89.19|87.99|136
1686257100000|2023-06-08 20:45:00|89.23|88.03|89.22|88.02|89.24|88.04|89.17|87.97|131
1686257400000|2023-06-08 20:50:00|89.21|88.01|89.15|87.95|89.27|88.07|89.14|87.94|126
1686257700000|2023-06-08 20:55:00|89.14|87.94|89.15|87.95|89.19|87.99|89.13|87.93|111
1686258000000|2023-06-08 21:00:00|89.14|87.94|89.16|87.96|89.17|87.97|89.13|87.93|33
1686258300000|2023-06-08 21:05:00|89.17|87.97|89.15|87.95|89.17|87.97|89.14|87.94|22
1686258600000|2023-06-08 21:10:00|89.14|87.94|89.21|88.01|89.27|88.07|89.14|87.94|43
1686258900000|2023-06-08 21:15:00|89.2|88|89.15|87.95|89.2|88|89.15|87.95|41
1686259200000|2023-06-08 21:20:00|89.14|87.94|89.16|87.96|89.16|87.96|89.13|87.93|25
1686259500000|2023-06-08 21:25:00|89.15|87.95|89.17|87.97|89.18|87.98|89.15|87.95|21
1686259800000|2023-06-08 21:30:00|89.16|87.96|89.09|87.89|89.17|87.97|89|87.8|68
1686260100000|2023-06-08 21:35:00|89.08|87.88|89|87.8|89.09|87.89|89|87.8|62
1686260400000|2023-06-08 21:40:00|89.01|87.81|89.01|87.81|89.05|87.85|89|87.8|57
1686260700000|2023-06-08 21:45:00|89|87.8|89.01|87.81|89.02|87.82|89|87.8|14
1686261000000|2023-06-08 21:50:00|89.02|87.82|89.05|87.85|89.05|87.85|89.01|87.81|11
1686261300000|2023-06-08 21:55:00|89.06|87.86|89.16|87.96|89.18|87.98|89.05|87.85|55
1686261600000|2023-06-08 22:00:00|89.14|87.94|89.23|88.03|89.29|88.09|89.07|87.87|202
1686261900000|2023-06-08 22:05:00|89.25|88.05|89.27|88.07|89.31|88.11|89.2|88|155
1686262200000|2023-06-08 22:10:00|89.26|88.06|89.28|88.08|89.31|88.11|89.25|88.05|118
1686262500000|2023-06-08 22:15:00|89.3|88.1|89.29|88.09|89.32|88.12|89.25|88.05|93
1686262800000|2023-06-08 22:20:00|89.3|88.1|89.33|88.13|89.35|88.15|89.25|88.05|176
1686263100000|2023-06-08 22:25:00|89.32|88.12|89.34|88.14|89.36|88.16|89.3|88.1|65
1686263400000|2023-06-08 22:30:00|89.35|88.15|89.39|88.19|89.43|88.23|89.33|88.13|87
1686263700000|2023-06-08 22:35:00|89.36|88.16|89.48|88.28|89.49|88.29|89.33|88.13|171
1686264000000|2023-06-08 22:40:00|89.49|88.29|89.38|88.18|89.49|88.29|89.35|88.15|108
1686264300000|2023-06-08 22:45:00|89.39|88.19|89.15|87.95|89.39|88.19|89.1|87.9|205
1686264600000|2023-06-08 22:50:00|89.16|87.96|89.21|88.01|89.25|88.05|89.14|87.94|166
1686264900000|2023-06-08 22:55:00|89.22|88.02|89.19|87.99|89.27|88.07|89.19|87.99|116
1686265200000|2023-06-08 23:00:00|89.18|87.98|89.22|88.02|89.23|88.03|89.17|87.97|96
1686265500000|2023-06-08 23:05:00|89.23|88.03|89.24|88.04|89.31|88.11|89.19|87.99|117
1686265800000|2023-06-08 23:10:00|89.22|88.02|89.19|87.99|89.26|88.06|89.14|87.94|122
1686266100000|2023-06-08 23:15:00|89.16|87.96|89.24|88.04|89.3|88.1|89.15|87.95|148
1686266400000|2023-06-08 23:20:00|89.26|88.06|89.1|87.9|89.28|88.08|89.07|87.87|204
1686266700000|2023-06-08 23:25:00|89.11|87.91|89.2|88|89.23|88.03|89.08|87.88|146
1686267000000|2023-06-08 23:30:00|89.17|87.97|89.1|87.9|89.18|87.98|89.02|87.82|172
1686267300000|2023-06-08 23:35:00|89.09|87.89|89.17|87.97|89.18|87.98|89|87.8|188
1686267600000|2023-06-08 23:40:00|89.18|87.98|89.09|87.89|89.19|87.99|89.08|87.88|102
1686267900000|2023-06-08 23:45:00|89.08|87.88|89.15|87.95|89.17|87.97|89.06|87.86|146
1686268200000|2023-06-08 23:50:00|89.16|87.96|89.04|87.84|89.17|87.97|88.98|87.78|156
1686268500000|2023-06-08 23:55:00|89.05|87.85|89.12|87.92|89.15|87.95|89.02|87.82|96
1686268800000|2023-06-09 00:00:00|89.13|87.93|88.95|87.75|89.13|87.93|88.91|87.71|240
1686269100000|2023-06-09 00:05:00|88.96|87.76|88.79|87.59|88.97|87.77|88.68|87.48|332
1686269400000|2023-06-09 00:10:00|88.78|87.58|88.81|87.61|88.83|87.63|88.66|87.46|270
1686269700000|2023-06-09 00:15:00|88.8|87.6|88.79|87.59|88.81|87.61|88.69|87.49|237
1686270000000|2023-06-09 00:20:00|88.78|87.58|88.74|87.54|88.82|87.62|88.64|87.44|247
1686270300000|2023-06-09 00:25:00|88.73|87.53|88.69|87.49|88.77|87.57|88.67|87.47|180
1686270600000|2023-06-09 00:30:00|88.68|87.48|88.52|87.32|88.72|87.52|88.46|87.26|231
1686270900000|2023-06-09 00:35:00|88.53|87.33|88.65|87.45|88.73|87.53|88.52|87.32|261
1686271200000|2023-06-09 00:40:00|88.64|87.44|88.53|87.33|88.69|87.49|88.47|87.27|201
1686271500000|2023-06-09 00:45:00|88.52|87.32|88.62|87.42|88.64|87.44|88.47|87.27|207
1686271800000|2023-06-09 00:50:00|88.61|87.41|88.55|87.35|88.62|87.42|88.44|87.24|225
1686272100000|2023-06-09 00:55:00|88.54|87.34|88.48|87.28|88.54|87.34|88.42|87.22|205
1686272400000|2023-06-09 01:00:00|88.49|87.29|88.45|87.25|88.61|87.41|88.42|87.22|279
1686272700000|2023-06-09 01:05:00|88.47|87.27|88.5|87.3|88.6|87.4|88.45|87.25|229
1686273000000|2023-06-09 01:10:00|88.51|87.31|88.49|87.29|88.53|87.33|88.44|87.24|193
1686273300000|2023-06-09 01:15:00|88.48|87.28|88.64|87.44|88.68|87.48|88.47|87.27|254
1686273600000|2023-06-09 01:20:00|88.63|87.43|88.61|87.41|88.67|87.47|88.56|87.36|169
1686273900000|2023-06-09 01:25:00|88.62|87.42|88.61|87.41|88.67|87.47|88.56|87.36|189
1686274200000|2023-06-09 01:30:00|88.62|87.42|88.86|87.66|88.88|87.68|88.62|87.42|337
1686274500000|2023-06-09 01:35:00|88.85|87.65|88.61|87.41|88.89|87.69|88.57|87.37|303
1686274800000|2023-06-09 01:40:00|88.6|87.4|88.66|87.46|88.79|87.59|88.59|87.39|306
1686275100000|2023-06-09 01:45:00|88.67|87.47|88.56|87.36|88.73|87.53|88.55|87.35|209
1686275400000|2023-06-09 01:50:00|88.57|87.37|88.56|87.36|88.63|87.43|88.51|87.31|180
1686275700000|2023-06-09 01:55:00|88.55|87.35|88.47|87.27|88.57|87.37|88.47|87.27|167
1686276000000|2023-06-09 02:00:00|88.48|87.28|88.56|87.36|88.58|87.38|88.42|87.22|238
1686276300000|2023-06-09 02:05:00|88.57|87.37|88.41|87.21|88.61|87.41|88.32|87.12|220
1686276600000|2023-06-09 02:10:00|88.4|87.2|88.52|87.32|88.6|87.4|88.38|87.18|192
1686276900000|2023-06-09 02:15:00|88.53|87.33|88.49|87.29|88.55|87.35|88.38|87.18|214
1686277200000|2023-06-09 02:20:00|88.5|87.3|87.83|86.63|88.51|87.31|87.4|86.2|558
1686277500000|2023-06-09 02:25:00|87.82|86.62|88.14|86.94|88.15|86.95|87.73|86.53|487
1686277800000|2023-06-09 02:30:00|88.13|86.93|88.11|86.91|88.17|86.97|87.97|86.77|383
1686278100000|2023-06-09 02:35:00|88.12|86.92|87.71|86.51|88.12|86.92|87.66|86.46|401
1686278400000|2023-06-09 02:40:00|87.72|86.52|88.02|86.82|88.04|86.84|87.69|86.49|325
1686278700000|2023-06-09 02:45:00|88.01|86.81|88.18|86.98|88.18|86.98|87.93|86.73|338
1686279000000|2023-06-09 02:50:00|88.19|86.99|88.03|86.83|88.19|86.99|88.02|86.82|224
1686279300000|2023-06-09 02:55:00|88.04|86.84|88.08|86.88|88.18|86.98|88|86.8|237
1686279600000|2023-06-09 03:00:00|88.07|86.87|88.07|86.87|88.15|86.95|88.01|86.81|263
1686279900000|2023-06-09 03:05:00|88.06|86.86|87.99|86.79|88.16|86.96|87.91|86.71|190
1686280200000|2023-06-09 03:10:00|88|86.8|87.98|86.78|88.04|86.84|87.93|86.73|163
1686280500000|2023-06-09 03:15:00|87.97|86.77|87.96|86.76|88.11|86.91|87.95|86.75|216
1686280800000|2023-06-09 03:20:00|87.97|86.77|88.07|86.87|88.08|86.88|87.96|86.76|129
1686281100000|2023-06-09 03:25:00|88.08|86.88|88.11|86.91|88.13|86.93|88.07|86.87|51
1686281400000|2023-06-09 03:30:00|88.12|86.92|88.07|86.87|88.15|86.95|88.06|86.86|82
1686281700000|2023-06-09 03:35:00|88.09|86.89|88.15|86.95|88.23|87.03|88.06|86.86|180
1686282000000|2023-06-09 03:40:00|88.17|86.97|88.17|86.97|88.18|86.98|88.05|86.85|130
1686282300000|2023-06-09 03:45:00|88.16|86.96|88.31|87.11|88.32|87.12|88.13|86.93|129
1686282600000|2023-06-09 03:50:00|88.3|87.1|88.26|87.06|88.32|87.12|88.24|87.04|135
1686282900000|2023-06-09 03:55:00|88.25|87.05|88.19|86.99|88.32|87.12|88.19|86.99|103
1686283200000|2023-06-09 04:00:00|88.2|87|88.15|86.95|88.2|87|88.08|86.88|102
1686283500000|2023-06-09 04:05:00|88.14|86.94|88.27|87.07|88.28|87.08|88.14|86.94|158
1686283800000|2023-06-09 04:10:00|88.28|87.08|88.34|87.14|88.35|87.15|88.27|87.07|76
1686284100000|2023-06-09 04:15:00|88.33|87.13|88.34|87.14|88.4|87.2|88.3|87.1|139
1686284400000|2023-06-09 04:20:00|88.35|87.15|88.21|87.01|88.35|87.15|88.18|86.98|165
1686284700000|2023-06-09 04:25:00|88.2|87|88.2|87|88.24|87.04|88.15|86.95|95
1686285000000|2023-06-09 04:30:00|88.21|87.01|88.24|87.04|88.26|87.06|88.17|86.97|83
1686285300000|2023-06-09 04:35:00|88.23|87.03|88.3|87.1|88.31|87.11|88.21|87.01|46
1686285600000|2023-06-09 04:40:00|88.29|87.09|88.25|87.05|88.29|87.09|88.2|87|105
1686285900000|2023-06-09 04:45:00|88.26|87.06|88.4|87.2|88.41|87.21|88.26|87.06|102
1686286200000|2023-06-09 04:50:00|88.39|87.19|88.43|87.23|88.45|87.25|88.38|87.18|88
1686286500000|2023-06-09 04:55:00|88.44|87.24|88.43|87.23|88.47|87.27|88.42|87.22|35
1686286800000|2023-06-09 05:00:00|88.44|87.24|88.48|87.28|88.51|87.31|88.44|87.24|73
1686287100000|2023-06-09 05:05:00|88.49|87.29|88.5|87.3|88.51|87.31|88.45|87.25|45
1686287400000|2023-06-09 05:10:00|88.51|87.31|88.52|87.32|88.56|87.36|88.5|87.3|85
1686287700000|2023-06-09 05:15:00|88.53|87.33|88.48|87.28|88.55|87.35|88.44|87.24|79
1686288000000|2023-06-09 05:20:00|88.49|87.29|88.38|87.18|88.54|87.34|88.37|87.17|102
1686288300000|2023-06-09 05:25:00|88.39|87.19|88.39|87.19|88.4|87.2|88.33|87.13|91
1686288600000|2023-06-09 05:30:00|88.4|87.2|88.37|87.17|88.45|87.25|88.35|87.15|115
1686288900000|2023-06-09 05:35:00|88.35|87.15|88.38|87.18|88.41|87.21|88.3|87.1|96
1686289200000|2023-06-09 05:40:00|88.39|87.19|88.26|87.06|88.43|87.23|88.25|87.05|111
1686289500000|2023-06-09 05:45:00|88.27|87.07|88.34|87.14|88.35|87.15|88.26|87.06|88
1686289800000|2023-06-09 05:50:00|88.35|87.15|88.46|87.26|88.49|87.29|88.34|87.14|96
1686290100000|2023-06-09 05:55:00|88.45|87.25|88.55|87.35|88.56|87.36|88.45|87.25|130
1686290400000|2023-06-09 06:00:00|88.54|87.34|88.5|87.3|88.54|87.34|88.42|87.22|140
1686290700000|2023-06-09 06:05:00|88.51|87.31|88.34|87.14|88.52|87.32|88.34|87.14|101
1686291000000|2023-06-09 06:10:00|88.33|87.13|88.34|87.14|88.35|87.15|88.29|87.09|62
1686291300000|2023-06-09 06:15:00|88.33|87.13|88.46|87.26|88.53|87.33|88.33|87.13|151
1686291600000|2023-06-09 06:20:00|88.47|87.27|88.5|87.3|88.51|87.31|88.37|87.17|99
1686291900000|2023-06-09 06:25:00|88.51|87.31|88.5|87.3|88.59|87.39|88.49|87.29|99
1686292200000|2023-06-09 06:30:00|88.51|87.31|88.47|87.27|88.54|87.34|88.45|87.25|110
1686292500000|2023-06-09 06:35:00|88.46|87.26|88.53|87.33|88.53|87.33|88.45|87.25|58
1686292800000|2023-06-09 06:40:00|88.54|87.34|88.59|87.39|88.59|87.39|88.52|87.32|73
1686293100000|2023-06-09 06:45:00|88.6|87.4|88.48|87.28|88.6|87.4|88.44|87.24|163
1686293400000|2023-06-09 06:50:00|88.49|87.29|88.41|87.21|88.51|87.31|88.33|87.13|115
1686293700000|2023-06-09 06:55:00|88.4|87.2|88.31|87.11|88.41|87.21|88.31|87.11|146
1686294000000|2023-06-09 07:00:00|88.3|87.1|88.11|86.91|88.3|87.1|88.09|86.89|103
1686294300000|2023-06-09 07:05:00|88.12|86.92|88.14|86.94|88.22|87.02|88.06|86.86|77
1686294600000|2023-06-09 07:10:00|88.13|86.93|88.1|86.9|88.14|86.94|88.08|86.88|118
1686294900000|2023-06-09 07:15:00|88.11|86.91|88.07|86.87|88.13|86.93|87.93|86.73|195
1686295200000|2023-06-09 07:20:00|88.06|86.86|88.09|86.89|88.11|86.91|88.02|86.82|114
1686295500000|2023-06-09 07:25:00|88.1|86.9|88.08|86.88|88.2|87|88.08|86.88|125
1686295800000|2023-06-09 07:30:00|88.07|86.87|88.03|86.83|88.1|86.9|87.82|86.62|291
1686296100000|2023-06-09 07:35:00|88.02|86.82|88.08|86.88|88.13|86.93|87.98|86.78|140
1686296400000|2023-06-09 07:40:00|88.09|86.89|88.01|86.81|88.12|86.92|87.97|86.77|147
1686296700000|2023-06-09 07:45:00|88.02|86.82|88.14|86.94|88.17|86.97|88.01|86.81|134
1686297000000|2023-06-09 07:50:00|88.13|86.93|88.05|86.85|88.15|86.95|87.96|86.76|141
1686297300000|2023-06-09 07:55:00|88.06|86.86|88.09|86.89|88.13|86.93|88.06|86.86|68
1686297600000|2023-06-09 08:00:00|88.08|86.88|88.12|86.92|88.21|87.01|88.04|86.84|145
1686297900000|2023-06-09 08:05:00|88.13|86.93|88.16|86.96|88.17|86.97|88.06|86.86|114
1686298200000|2023-06-09 08:10:00|88.15|86.95|88.19|86.99|88.21|87.01|88.12|86.92|180
1686298500000|2023-06-09 08:15:00|88.18|86.98|88.32|87.12|88.38|87.18|88.18|86.98|197
1686298800000|2023-06-09 08:20:00|88.33|87.13|88.33|87.13|88.37|87.17|88.24|87.04|134
1686299100000|2023-06-09 08:25:00|88.34|87.14|88.44|87.24|88.45|87.25|88.29|87.09|152
1686299400000|2023-06-09 08:30:00|88.45|87.25|88.44|87.24|88.47|87.27|88.35|87.15|149
1686299700000|2023-06-09 08:35:00|88.45|87.25|88.35|87.15|88.46|87.26|88.35|87.15|120
1686300000000|2023-06-09 08:40:00|88.38|87.18|88.35|87.15|88.38|87.18|88.29|87.09|167
1686300300000|2023-06-09 08:45:00|88.36|87.16|88.49|87.29|88.55|87.35|88.33|87.13|191
1686300600000|2023-06-09 08:50:00|88.5|87.3|88.57|87.37|88.59|87.39|88.38|87.18|159
1686300900000|2023-06-09 08:55:00|88.56|87.36|88.61|87.41|88.62|87.42|88.52|87.32|124
1686301200000|2023-06-09 09:00:00|88.6|87.4|88.65|87.45|88.65|87.45|88.59|87.39|78
1686301500000|2023-06-09 09:05:00|88.64|87.44|88.59|87.39|88.65|87.45|88.52|87.32|139
1686301800000|2023-06-09 09:10:00|88.58|87.38|88.65|87.45|88.65|87.45|88.57|87.37|91
1686302100000|2023-06-09 09:15:00|88.66|87.46|88.51|87.31|88.73|87.53|88.51|87.31|134
1686302400000|2023-06-09 09:20:00|88.52|87.32|88.59|87.39|88.63|87.43|88.52|87.32|80
1686302700000|2023-06-09 09:25:00|88.58|87.38|88.54|87.34|88.63|87.43|88.54|87.34|78
1686303000000|2023-06-09 09:30:00|88.55|87.35|88.63|87.43|88.65|87.45|88.55|87.35|98
1686303300000|2023-06-09 09:35:00|88.62|87.42|88.64|87.44|88.64|87.44|88.53|87.33|130
1686303600000|2023-06-09 09:40:00|88.63|87.43|88.71|87.51|88.73|87.53|88.63|87.43|156
1686303900000|2023-06-09 09:45:00|88.72|87.52|88.79|87.59|88.79|87.59|88.68|87.48|121
1686304200000|2023-06-09 09:50:00|88.8|87.6|88.64|87.44|88.82|87.62|88.59|87.39|257
1686304500000|2023-06-09 09:55:00|88.65|87.45|88.66|87.46|88.71|87.51|88.63|87.43|175
1686304800000|2023-06-09 10:00:00|88.67|87.47|88.74|87.54|88.74|87.54|88.65|87.45|94
1686305100000|2023-06-09 10:05:00|88.73|87.53|88.88|87.68|88.9|87.7|88.71|87.51|157
1686305400000|2023-06-09 10:10:00|88.9|87.7|88.82|87.62|88.9|87.7|88.76|87.56|162
1686305700000|2023-06-09 10:15:00|88.83|87.63|88.84|87.64|88.9|87.7|88.81|87.61|153
1686306000000|2023-06-09 10:20:00|88.85|87.65|88.89|87.69|88.91|87.71|88.84|87.64|117
1686306300000|2023-06-09 10:25:00|88.9|87.7|88.81|87.61|88.91|87.71|88.8|87.6|72
1686306600000|2023-06-09 10:30:00|88.82|87.62|88.88|87.68|88.89|87.69|88.8|87.6|84
1686306900000|2023-06-09 10:35:00|88.87|87.67|88.97|87.77|88.99|87.79|88.87|87.67|176
1686307200000|2023-06-09 10:40:00|88.98|87.78|88.89|87.69|89|87.8|88.88|87.68|168
1686307500000|2023-06-09 10:45:00|88.9|87.7|88.98|87.78|89.01|87.81|88.9|87.7|126
1686307800000|2023-06-09 10:50:00|88.97|87.77|89.04|87.84|89.09|87.89|88.96|87.76|163
1686308100000|2023-06-09 10:55:00|89.03|87.83|89.02|87.82|89.05|87.85|88.93|87.73|149
1686308400000|2023-06-09 11:00:00|89.03|87.83|89.04|87.84|89.07|87.87|88.97|87.77|140
1686308700000|2023-06-09 11:05:00|89.03|87.83|89.06|87.86|89.11|87.91|89|87.8|139
1686309000000|2023-06-09 11:10:00|89.08|87.88|88.93|87.73|89.08|87.88|88.91|87.71|142
1686309300000|2023-06-09 11:15:00|88.9|87.7|88.85|87.65|88.95|87.75|88.85|87.65|191
1686309600000|2023-06-09 11:20:00|88.84|87.64|88.89|87.69|88.94|87.74|88.84|87.64|178
1686309900000|2023-06-09 11:25:00|88.9|87.7|88.85|87.65|88.91|87.71|88.84|87.64|90
1686310200000|2023-06-09 11:30:00|88.84|87.64|88.78|87.58|88.88|87.68|88.76|87.56|216
1686310500000|2023-06-09 11:35:00|88.8|87.6|88.84|87.64|88.85|87.65|88.75|87.55|129
1686310800000|2023-06-09 11:40:00|88.87|87.67|88.92|87.72|88.93|87.73|88.84|87.64|150
1686311100000|2023-06-09 11:45:00|88.93|87.73|89.07|87.87|89.14|87.94|88.92|87.72|288
1686311400000|2023-06-09 11:50:00|89.08|87.88|89.12|87.92|89.15|87.95|89.04|87.84|224
1686311700000|2023-06-09 11:55:00|89.14|87.94|89.06|87.86|89.15|87.95|89.06|87.86|130
1686312000000|2023-06-09 12:00:00|89.08|87.88|89.09|87.89|89.12|87.92|89.03|87.83|129
1686312300000|2023-06-09 12:05:00|89.07|87.87|89.2|88|89.23|88.03|89.06|87.86|172
1686312600000|2023-06-09 12:10:00|89.19|87.99|89.18|87.98|89.25|88.05|89.18|87.98|105
1686312900000|2023-06-09 12:15:00|89.19|87.99|89.26|88.06|89.26|88.06|89.16|87.96|83
1686313200000|2023-06-09 12:20:00|89.24|88.04|89.19|87.99|89.32|88.12|89.14|87.94|265
1686313500000|2023-06-09 12:25:00|89.18|87.98|89.74|88.54|89.97|88.77|89.18|87.98|475
1686313800000|2023-06-09 12:30:00|89.73|88.53|89.83|88.63|90.06|88.86|89.73|88.53|512
1686314100000|2023-06-09 12:35:00|89.82|88.62|89.96|88.76|90.13|88.93|89.81|88.61|404
1686314400000|2023-06-09 12:40:00|89.97|88.77|90|88.8|90.03|88.83|89.9|88.7|293
1686314700000|2023-06-09 12:45:00|89.99|88.79|89.82|88.62|90.13|88.93|89.82|88.62|380
1686315000000|2023-06-09 12:50:00|89.83|88.63|90.12|88.92|90.12|88.92|89.83|88.63|443
1686315300000|2023-06-09 12:55:00|90.11|88.91|90.28|89.08|90.33|89.13|89.98|88.78|413
1686315600000|2023-06-09 13:00:00|90.29|89.09|90.32|89.12|90.59|89.39|90.22|89.02|512
1686315900000|2023-06-09 13:05:00|90.35|89.15|90.34|89.14|90.47|89.27|90.24|89.04|394
1686316200000|2023-06-09 13:10:00|90.35|89.15|90.4|89.2|90.47|89.27|90.29|89.09|290
1686316500000|2023-06-09 13:15:00|90.39|89.19|90.55|89.35|90.6|89.4|90.39|89.19|385
1686316800000|2023-06-09 13:20:00|90.54|89.34|90.47|89.27|90.6|89.4|90.43|89.23|370
1686317100000|2023-06-09 13:25:00|90.49|89.29|90.14|88.94|90.54|89.34|90.11|88.91|456
1686317400000|2023-06-09 13:30:00|90.13|88.93|89.97|88.77|90.19|88.99|89.93|88.73|522
1686317700000|2023-06-09 13:35:00|89.98|88.78|90.12|88.92|90.17|88.97|89.98|88.78|342
1686318000000|2023-06-09 13:40:00|90.11|88.91|90|88.8|90.13|88.93|89.98|88.78|258
1686318300000|2023-06-09 13:45:00|90.04|88.84|89.96|88.76|90.09|88.89|89.96|88.76|244
1686318600000|2023-06-09 13:50:00|89.97|88.77|90.12|88.92|90.15|88.95|89.97|88.77|237
1686318900000|2023-06-09 13:55:00|90.11|88.91|89.98|88.78|90.13|88.93|89.98|88.78|177
1686319200000|2023-06-09 14:00:00|89.99|88.79|90.2|89|90.21|89.01|89.97|88.77|147
1686319500000|2023-06-09 14:05:00|90.19|88.99|89.85|88.65|90.2|89|89.83|88.63|271
1686319800000|2023-06-09 14:10:00|89.86|88.66|90.04|88.84|90.07|88.87|89.84|88.64|220
1686320100000|2023-06-09 14:15:00|90.05|88.85|90.18|88.98|90.21|89.01|90.01|88.81|204
1686320400000|2023-06-09 14:20:00|90.19|88.99|90.32|89.12|90.34|89.14|90.18|88.98|217
1686320700000|2023-06-09 14:25:00|90.33|89.13|90.33|89.13|90.37|89.17|90.23|89.03|225
1686321000000|2023-06-09 14:30:00|90.32|89.12|90.44|89.24|90.5|89.3|90.31|89.11|269
1686321300000|2023-06-09 14:35:00|90.42|89.22|90.16|88.96|90.45|89.25|90.04|88.84|410
1686321600000|2023-06-09 14:40:00|90.13|88.93|90.02|88.82|90.2|89|89.89|88.69|396
1686321900000|2023-06-09 14:45:00|90.01|88.81|89.72|88.52|90.05|88.85|89.7|88.5|359
1686322200000|2023-06-09 14:50:00|89.71|88.51|89.86|88.66|89.96|88.76|89.69|88.49|366
1686322500000|2023-06-09 14:55:00|89.88|88.68|90.02|88.82|90.03|88.83|89.81|88.61|318
1686322800000|2023-06-09 15:00:00|90.03|88.83|90.06|88.86|90.11|88.91|90.02|88.82|157
1686323100000|2023-06-09 15:05:00|90.05|88.85|90.21|89.01|90.25|89.05|90.05|88.85|187
1686323400000|2023-06-09 15:10:00|90.2|89|90.3|89.1|90.31|89.11|90.14|88.94|129
1686323700000|2023-06-09 15:15:00|90.32|89.12|90.54|89.34|90.57|89.37|90.31|89.11|213
1686324000000|2023-06-09 15:20:00|90.55|89.35|90.36|89.16|90.55|89.35|90.32|89.12|253
1686324300000|2023-06-09 15:25:00|90.37|89.17|90.19|88.99|90.37|89.17|90.18|88.98|234
1686324600000|2023-06-09 15:30:00|90.18|88.98|90.16|88.96|90.32|89.12|90.15|88.95|168
1686324900000|2023-06-09 15:35:00|90.15|88.95|90.1|88.9|90.21|89.01|90.09|88.89|137
1686325200000|2023-06-09 15:40:00|90.11|88.91|90.12|88.92|90.15|88.95|90.09|88.89|177
1686325500000|2023-06-09 15:45:00|90.13|88.93|90.04|88.84|90.13|88.93|89.95|88.75|368
1686325800000|2023-06-09 15:50:00|90.01|88.81|89.94|88.74|90.08|88.88|89.86|88.66|387
1686326100000|2023-06-09 15:55:00|89.93|88.73|89.91|88.71|89.93|88.73|89.77|88.57|417
1686326400000|2023-06-09 16:00:00|89.9|88.7|89.92|88.72|89.93|88.73|89.73|88.53|408
1686326700000|2023-06-09 16:05:00|89.93|88.73|90.18|88.98|90.2|89|89.93|88.73|278
1686327000000|2023-06-09 16:10:00|90.19|88.99|90.23|89.03|90.23|89.03|90.1|88.9|264
1686327300000|2023-06-09 16:15:00|90.22|89.02|90.17|88.97|90.25|89.05|90.13|88.93|228
1686327600000|2023-06-09 16:20:00|90.16|88.96|90.37|89.17|90.38|89.18|90.16|88.96|165
1686327900000|2023-06-09 16:25:00|90.36|89.16|90.2|89|90.38|89.18|90.02|88.82|317
1686328200000|2023-06-09 16:30:00|90.21|89.01|90.37|89.17|90.51|89.31|90.19|88.99|276
1686328500000|2023-06-09 16:35:00|90.36|89.16|90.11|88.91|90.36|89.16|90.06|88.86|343
1686328800000|2023-06-09 16:40:00|90.1|88.9|90.19|88.99|90.2|89|90.07|88.87|212
1686329100000|2023-06-09 16:45:00|90.2|89|90.19|88.99|90.23|89.03|90.12|88.92|167
1686329400000|2023-06-09 16:50:00|90.18|88.98|90.28|89.08|90.3|89.1|90.16|88.96|113
1686329700000|2023-06-09 16:55:00|90.27|89.07|90.18|88.98|90.28|89.08|90.04|88.84|238
1686330000000|2023-06-09 17:00:00|90.17|88.97|90.06|88.86|90.22|89.02|90.05|88.85|227
1686330300000|2023-06-09 17:05:00|90.05|88.85|89.97|88.77|90.12|88.92|89.92|88.72|281
1686330600000|2023-06-09 17:10:00|89.98|88.78|89.88|88.68|90.01|88.81|89.73|88.53|266
1686330900000|2023-06-09 17:15:00|89.87|88.67|90.21|89.01|90.25|89.05|89.86|88.66|325
1686331200000|2023-06-09 17:20:00|90.2|89|90.31|89.11|90.31|89.11|90.13|88.93|221
1686331500000|2023-06-09 17:25:00|90.3|89.1|90.2|89|90.3|89.1|90.18|88.98|144
1686331800000|2023-06-09 17:30:00|90.19|88.99|90.36|89.16|90.4|89.2|90.1|88.9|203
1686332100000|2023-06-09 17:35:00|90.37|89.17|90.49|89.29|90.49|89.29|90.35|89.15|110
1686332400000|2023-06-09 17:40:00|90.48|89.28|90.48|89.28|90.54|89.34|90.39|89.19|258
1686332700000|2023-06-09 17:45:00|90.49|89.29|90.26|89.06|90.49|89.29|90.25|89.05|239
1686333000000|2023-06-09 17:50:00|90.25|89.05|90.28|89.08|90.28|89.08|90.16|88.96|193
1686333300000|2023-06-09 17:55:00|90.27|89.07|90.32|89.12|90.33|89.13|90.19|88.99|113
1686333600000|2023-06-09 18:00:00|90.33|89.13|90.24|89.04|90.36|89.16|90.24|89.04|147
1686333900000|2023-06-09 18:05:00|90.23|89.03|90.4|89.2|90.45|89.25|90.22|89.02|109
1686334200000|2023-06-09 18:10:00|90.41|89.21|90.2|89|90.44|89.24|90.18|88.98|187
1686334500000|2023-06-09 18:15:00|90.19|88.99|90.29|89.09|90.36|89.16|90.16|88.96|205
1686334800000|2023-06-09 18:20:00|90.28|89.08|90.41|89.21|90.44|89.24|90.18|88.98|260
1686335100000|2023-06-09 18:25:00|90.4|89.2|90.24|89.04|90.42|89.22|90.22|89.02|147
1686335400000|2023-06-09 18:30:00|90.23|89.03|90.3|89.1|90.34|89.14|90.18|88.98|147
1686335700000|2023-06-09 18:35:00|90.29|89.09|90.23|89.03|90.35|89.15|90.19|88.99|215
1686336000000|2023-06-09 18:40:00|90.19|88.99|90.3|89.1|90.34|89.14|90.15|88.95|203
1686336300000|2023-06-09 18:45:00|90.31|89.11|90.08|88.88|90.31|89.11|90.03|88.83|209
1686336600000|2023-06-09 18:50:00|90.07|88.87|90.11|88.91|90.16|88.96|90.01|88.81|208
1686336900000|2023-06-09 18:55:00|90.1|88.9|90.07|88.87|90.14|88.94|90.05|88.85|142
1686337200000|2023-06-09 19:00:00|90.08|88.88|90.07|88.87|90.24|89.04|90.06|88.86|184
1686337500000|2023-06-09 19:05:00|90.06|88.86|89.84|88.64|90.08|88.88|89.84|88.64|360
1686337800000|2023-06-09 19:10:00|89.83|88.63|89.63|88.43|89.94|88.74|89.39|88.19|392
1686338100000|2023-06-09 19:15:00|89.64|88.44|89.61|88.41|89.64|88.44|89.46|88.26|329
1686338400000|2023-06-09 19:20:00|89.6|88.4|89.57|88.37|89.7|88.5|89.55|88.35|270
1686338700000|2023-06-09 19:25:00|89.58|88.38|89.29|88.09|89.58|88.38|89.21|88.01|349
1686339000000|2023-06-09 19:30:00|89.28|88.08|89.35|88.15|89.41|88.21|89.19|87.99|308
1686339300000|2023-06-09 19:35:00|89.34|88.14|89.39|88.19|89.48|88.28|89.27|88.07|270
1686339600000|2023-06-09 19:40:00|89.4|88.2|89.47|88.27|89.57|88.37|89.39|88.19|186
1686339900000|2023-06-09 19:45:00|89.46|88.26|89.21|88.01|89.46|88.26|89.18|87.98|270
1686340200000|2023-06-09 19:50:00|89.2|88|89.4|88.2|89.44|88.24|89.16|87.96|247
1686340500000|2023-06-09 19:55:00|89.41|88.21|89.21|88.01|89.44|88.24|89.14|87.94|253
1686340800000|2023-06-09 20:00:00|89.23|88.03|89.39|88.19|89.4|88.2|89.17|87.97|189
1686341100000|2023-06-09 20:05:00|89.4|88.2|89.16|87.96|89.4|88.2|89.14|87.94|143
1686341400000|2023-06-09 20:10:00|89.15|87.95|89.4|88.2|89.48|88.28|89.15|87.95|129
1686341700000|2023-06-09 20:15:00|89.41|88.21|89.5|88.3|89.54|88.34|89.4|88.2|94
1686342000000|2023-06-09 20:20:00|89.51|88.31|89.9|88.7|89.92|88.72|89.51|88.31|93
1686342300000|2023-06-09 20:25:00|89.89|88.69|89.99|88.79|89.99|88.79|89.79|88.59|159
1686342600000|2023-06-09 20:30:00|90|88.8|89.99|88.79|90.12|88.92|89.99|88.79|127
1686342900000|2023-06-09 20:35:00|89.98|88.78|90.11|88.91|90.13|88.93|89.96|88.76|132
1686343200000|2023-06-09 20:40:00|90.12|88.92|90.05|88.85|90.12|88.92|89.87|88.67|129
1686343500000|2023-06-09 20:45:00|90.06|88.86|89.99|88.79|90.1|88.9|89.92|88.72|158
1686343800000|2023-06-09 20:50:00|90|88.8|89.93|88.73|90.01|88.81|89.9|88.7|95
1686344100000|2023-06-09 20:55:00|89.92|88.72|89.81|88.61|89.92|88.72|89.8|88.6|123
1686378900000|2023-06-10 06:35:00|89.86|88.66|89.86|88.66|89.86|88.66|89.86|88.66|1
1686380400000|2023-06-10 07:00:00|76.84|75.64|76.76|75.56|77|75.8|76.55|75.35|459
1686380700000|2023-06-10 07:05:00|76.75|75.55|76.95|75.75|77.05|75.85|76.62|75.42|444
1686381000000|2023-06-10 07:10:00|76.94|75.74|77.2|76|77.24|76.04|76.73|75.53|362
1686381300000|2023-06-10 07:15:00|77.21|76.01|77.02|75.82|77.43|76.23|77.01|75.81|381
1686381600000|2023-06-10 07:20:00|77.01|75.81|77.58|76.38|77.64|76.44|76.87|75.67|417
1686381900000|2023-06-10 07:25:00|77.57|76.37|77.91|76.71|77.93|76.73|77.55|76.35|450
1686382200000|2023-06-10 07:30:00|77.92|76.72|77.79|76.59|77.93|76.73|77.53|76.33|363
1686382500000|2023-06-10 07:35:00|77.8|76.6|77.84|76.64|77.87|76.67|77.69|76.49|324
1686382800000|2023-06-10 07:40:00|77.85|76.65|77.81|76.61|78|76.8|77.7|76.5|308
1686383100000|2023-06-10 07:45:00|77.82|76.62|77.66|76.46|77.83|76.63|77.61|76.41|303
1686383400000|2023-06-10 07:50:00|77.67|76.47|77.87|76.67|78.14|76.94|77.66|76.46|311
1686383700000|2023-06-10 07:55:00|77.88|76.68|77.79|76.59|77.91|76.71|77.72|76.52|287
1686384000000|2023-06-10 08:00:00|77.78|76.58|77.56|76.36|77.83|76.63|77.11|75.91|472
1686384300000|2023-06-10 08:05:00|77.55|76.35|77.5|76.3|77.67|76.47|77.31|76.11|428
1686384600000|2023-06-10 08:10:00|77.51|76.31|77.73|76.53|77.76|76.56|77.36|76.16|343
1686384900000|2023-06-10 08:15:00|77.7|76.5|77.35|76.15|77.75|76.55|77.31|76.11|371
1686385200000|2023-06-10 08:20:00|77.33|76.13|77.07|75.87|77.34|76.14|76.9|75.7|337
1686385500000|2023-06-10 08:25:00|77.08|75.88|77.55|76.35|77.58|76.38|77.08|75.88|297
1686385800000|2023-06-10 08:30:00|77.56|76.36|77.06|75.86|77.56|76.36|77.04|75.84|310
1686386100000|2023-06-10 08:35:00|77.07|75.87|77.37|76.17|77.39|76.19|77.06|75.86|278
1686386400000|2023-06-10 08:40:00|77.38|76.18|77.41|76.21|77.44|76.24|77.2|76|277
1686386700000|2023-06-10 08:45:00|77.4|76.2|77.17|75.97|77.41|76.21|76.96|75.76|303
1686387000000|2023-06-10 08:50:00|77.18|75.98|77.54|76.34|77.54|76.34|77.07|75.87|231
1686387300000|2023-06-10 08:55:00|77.53|76.33|77.49|76.29|77.54|76.34|77.42|76.22|191
1686387600000|2023-06-10 09:00:00|77.5|76.3|77.2|76|77.5|76.3|77.16|75.96|248
1686387900000|2023-06-10 09:05:00|77.19|75.99|77.07|75.87|77.28|76.08|77.03|75.83|237
1686388200000|2023-06-10 09:10:00|77.05|75.85|77.12|75.92|77.13|75.93|77.01|75.81|215
1686388500000|2023-06-10 09:15:00|77.11|75.91|76.63|75.43|77.12|75.92|76.48|75.28|310
1686388800000|2023-06-10 09:20:00|76.64|75.44|76.71|75.51|76.72|75.52|76.58|75.38|230
1686389100000|2023-06-10 09:25:00|76.72|75.52|76.66|75.46|76.84|75.64|76.59|75.39|222
1686389400000|2023-06-10 09:30:00|76.67|75.47|76.9|75.7|76.98|75.78|76.59|75.39|228
1686389700000|2023-06-10 09:35:00|76.91|75.71|76.87|75.67|76.98|75.78|76.76|75.56|205
1686390000000|2023-06-10 09:40:00|76.86|75.66|76.98|75.78|77.05|75.85|76.84|75.64|194
1686390300000|2023-06-10 09:45:00|76.97|75.77|77.21|76.01|77.24|76.04|76.9|75.7|168
1686390600000|2023-06-10 09:50:00|77.2|76|76.97|75.77|77.22|76.02|76.93|75.73|186
1686390900000|2023-06-10 09:55:00|76.98|75.78|77.08|75.88|77.2|76|76.86|75.66|273
1686391200000|2023-06-10 10:00:00|77.09|75.89|77.3|76.1|77.47|76.27|77.08|75.88|304
1686391500000|2023-06-10 10:05:00|77.29|76.09|77.36|76.16|77.36|76.16|77.15|75.95|192
1686391800000|2023-06-10 10:10:00|77.35|76.15|77.21|76.01|77.49|76.29|77.16|75.96|266
1686392100000|2023-06-10 10:15:00|77.2|76|77.55|76.35|77.58|76.38|77.17|75.97|178
1686392400000|2023-06-10 10:20:00|77.56|76.36|77.3|76.1|77.63|76.43|77.19|75.99|291
1686392700000|2023-06-10 10:25:00|77.29|76.09|77.59|76.39|77.6|76.4|77.28|76.08|225
1686393000000|2023-06-10 10:30:00|77.61|76.41|77.65|76.45|77.65|76.45|77.49|76.29|210
1686393300000|2023-06-10 10:35:00|77.64|76.44|77.74|76.54|77.77|76.57|77.55|76.35|190
1686393600000|2023-06-10 10:40:00|77.72|76.52|77.75|76.55|77.79|76.59|77.65|76.45|219
1685577600000|2023-06-01 00:00:00|91.09|89.79|91.19|89.89|91.25|89.95|91|89.7|195
1686393900000|2023-06-10 10:45:00|77.74|76.54|77.78|76.58|77.82|76.62|77.65|76.45|207
1686394200000|2023-06-10 10:50:00|77.79|76.59|77.99|76.79|77.99|76.79|77.72|76.52|167
1685577900000|2023-06-01 00:05:00|91.18|89.88|91.26|89.96|91.31|90.01|91.08|89.78|185
1686394500000|2023-06-10 10:55:00|78|76.8|78.05|76.85|78.06|76.86|77.88|76.68|226
1685578200000|2023-06-01 00:10:00|91.27|89.97|91.62|90.32|91.64|90.34|91.25|89.95|393
1685578500000|2023-06-01 00:15:00|91.63|90.33|91.66|90.36|91.89|90.59|91.63|90.33|320
1686394800000|2023-06-10 11:00:00|78.04|76.84|77.77|76.57|78.06|76.86|77.76|76.56|259
1685578800000|2023-06-01 00:20:00|91.67|90.37|91.89|90.59|91.93|90.63|91.66|90.36|260
1686395100000|2023-06-10 11:05:00|77.78|76.58|77.9|76.7|77.9|76.7|77.7|76.5|220
1685579100000|2023-06-01 00:25:00|91.88|90.58|91.79|90.49|91.93|90.63|91.7|90.4|228
1686395400000|2023-06-10 11:10:00|77.91|76.71|77.71|76.51|77.91|76.71|77.67|76.47|231
1685579400000|2023-06-01 00:30:00|91.78|90.48|91.53|90.23|91.88|90.58|91.51|90.21|349
1686395700000|2023-06-10 11:15:00|77.7|76.5|77.67|76.47|77.71|76.51|77.58|76.38|224
1685579700000|2023-06-01 00:35:00|91.51|90.21|91.33|90.03|91.52|90.22|91.05|89.75|504
1686396000000|2023-06-10 11:20:00|77.68|76.48|77.52|76.32|77.75|76.55|77.48|76.28|170
1685580000000|2023-06-01 00:40:00|91.32|90.02|91.38|90.08|91.45|90.15|91.26|89.96|313
1685580300000|2023-06-01 00:45:00|91.37|90.07|91.25|89.95|91.39|90.09|91.09|89.79|375
1686396300000|2023-06-10 11:25:00|77.51|76.31|77.63|76.43|77.68|76.48|77.48|76.28|201
1685580600000|2023-06-01 00:50:00|91.24|89.94|91.2|89.9|91.4|90.1|91.2|89.9|262
1686396600000|2023-06-10 11:30:00|77.62|76.42|77.57|76.37|77.68|76.48|77.45|76.25|218
1685580900000|2023-06-01 00:55:00|91.21|89.91|91.38|90.08|91.39|90.09|91.14|89.84|239
1686396900000|2023-06-10 11:35:00|77.56|76.36|77.78|76.58|77.86|76.66|77.56|76.36|223
1685581200000|2023-06-01 01:00:00|91.39|90.09|91.64|90.34|91.66|90.36|91.37|90.07|236
1686397200000|2023-06-10 11:40:00|77.79|76.59|77.93|76.73|77.98|76.78|77.79|76.59|215
1685581500000|2023-06-01 01:05:00|91.65|90.35|91.94|90.64|91.99|90.69|91.46|90.16|383
1686397500000|2023-06-10 11:45:00|77.92|76.72|77.89|76.69|77.98|76.78|77.81|76.61|259
1685581800000|2023-06-01 01:10:00|91.93|90.63|92.1|90.8|92.3|91|91.93|90.63|331
1686397800000|2023-06-10 11:50:00|77.88|76.68|78.26|77.06|78.28|77.08|77.87|76.67|222
1685582100000|2023-06-01 01:15:00|92.09|90.79|92.07|90.77|92.2|90.9|91.92|90.62|224
1685582400000|2023-06-01 01:20:00|92.06|90.76|92.24|90.94|92.28|90.98|92.06|90.76|230
1686398100000|2023-06-10 11:55:00|78.25|77.05|78.09|76.89|78.26|77.06|78.06|76.86|251
1685582700000|2023-06-01 01:25:00|92.26|90.96|92.03|90.73|92.27|90.97|92.01|90.71|220
1686398400000|2023-06-10 12:00:00|78.08|76.88|78.04|76.84|78.08|76.88|77.87|76.67|248
1685583000000|2023-06-01 01:30:00|92.05|90.75|92|90.7|92.08|90.78|91.89|90.59|204
1686398700000|2023-06-10 12:05:00|78.05|76.85|78.04|76.84|78.08|76.88|77.92|76.72|225
1685583300000|2023-06-01 01:35:00|92.01|90.71|92.17|90.87|92.23|90.93|91.93|90.63|298
1686399000000|2023-06-10 12:10:00|78.05|76.85|78.05|76.85|78.07|76.87|77.98|76.78|156
1685583600000|2023-06-01 01:40:00|92.16|90.86|92.22|90.92|92.37|91.07|92.15|90.85|203
1686399300000|2023-06-10 12:15:00|78.04|76.84|77.82|76.62|78.06|76.86|77.73|76.53|234
1685583900000|2023-06-01 01:45:00|92.23|90.93|91.93|90.63|92.36|91.06|91.87|90.57|267
1686399600000|2023-06-10 12:20:00|77.83|76.63|77.73|76.53|77.84|76.64|77.67|76.47|196
1685584200000|2023-06-01 01:50:00|91.94|90.64|91.94|90.64|92.08|90.78|91.81|90.51|271
1686399900000|2023-06-10 12:25:00|77.74|76.54|77.7|76.5|77.75|76.55|77.65|76.45|161
1685584500000|2023-06-01 01:55:00|91.93|90.63|91.84|90.54|91.98|90.68|91.82|90.52|151
1686400200000|2023-06-10 12:30:00|77.69|76.49|77.81|76.61|77.9|76.7|77.58|76.38|217
1685584800000|2023-06-01 02:00:00|91.85|90.55|91.87|90.57|91.94|90.64|91.82|90.52|156
1686400500000|2023-06-10 12:35:00|77.8|76.6|77.57|76.37|77.8|76.6|77.5|76.3|258
1685585100000|2023-06-01 02:05:00|91.86|90.56|91.87|90.57|91.87|90.57|91.73|90.43|140
1685585400000|2023-06-01 02:10:00|91.88|90.58|91.77|90.47|91.93|90.63|91.74|90.44|107
1686400800000|2023-06-10 12:40:00|77.56|76.36|77.58|76.38|77.66|76.46|77.53|76.33|211
1685585700000|2023-06-01 02:15:00|91.76|90.46|91.75|90.45|91.84|90.54|91.72|90.42|145
1686401100000|2023-06-10 12:45:00|77.57|76.37|77.77|76.57|77.84|76.64|77.56|76.36|221
1685586000000|2023-06-01 02:20:00|91.74|90.44|91.76|90.46|91.85|90.55|91.67|90.37|205
1686401400000|2023-06-10 12:50:00|77.76|76.56|77.62|76.42|77.8|76.6|77.61|76.41|164
1685586300000|2023-06-01 02:25:00|91.77|90.47|91.69|90.39|91.78|90.48|91.69|90.39|114
1686401700000|2023-06-10 12:55:00|77.61|76.41|77.2|76|77.68|76.48|77.08|75.88|290
1685586600000|2023-06-01 02:30:00|91.7|90.4|91.71|90.41|91.78|90.48|91.68|90.38|128
1685586900000|2023-06-01 02:35:00|91.72|90.42|91.6|90.3|91.75|90.45|91.59|90.29|118
1686402000000|2023-06-10 13:00:00|77.21|76.01|77.34|76.14|77.43|76.23|77.08|75.88|301
1685587200000|2023-06-01 02:40:00|91.59|90.29|91.58|90.28|91.6|90.3|91.48|90.18|181
1686402300000|2023-06-10 13:05:00|77.33|76.13|77.36|76.16|77.47|76.27|77.27|76.07|293
1685587500000|2023-06-01 02:45:00|91.57|90.27|91.15|89.85|91.65|90.35|90.89|89.59|339
1686402600000|2023-06-10 13:10:00|77.37|76.17|77.41|76.21|77.52|76.32|77.18|75.98|360
1685587800000|2023-06-01 02:50:00|91.11|89.81|90.49|89.19|91.11|89.81|90.41|89.11|590
1686402900000|2023-06-10 13:15:00|77.39|76.19|77.7|76.5|77.82|76.62|77.33|76.13|324
1685588100000|2023-06-01 02:55:00|90.47|89.17|90.59|89.29|90.67|89.37|90.08|88.78|482
1686403200000|2023-06-10 13:20:00|77.69|76.49|77.79|76.59|77.8|76.6|77.55|76.35|280
1685588400000|2023-06-01 03:00:00|90.58|89.28|90.13|88.83|90.7|89.4|89.85|88.55|466
1686403500000|2023-06-10 13:25:00|77.8|76.6|77.83|76.63|77.88|76.68|77.65|76.45|275
1685588700000|2023-06-01 03:05:00|90.12|88.82|90.37|89.07|90.42|89.12|90.07|88.77|464
1686403800000|2023-06-10 13:30:00|77.82|76.62|77.88|76.68|77.88|76.68|77.66|76.46|258
1686404100000|2023-06-10 13:35:00|77.87|76.67|77.71|76.51|77.87|76.67|77.64|76.44|247
1685589000000|2023-06-01 03:10:00|90.39|89.09|90.56|89.26|90.6|89.3|90.38|89.08|260
1686404400000|2023-06-10 13:40:00|77.72|76.52|77.76|76.56|77.77|76.57|77.6|76.4|240
1685589300000|2023-06-01 03:15:00|90.57|89.27|90.87|89.57|90.88|89.58|90.53|89.23|255
1686404700000|2023-06-10 13:45:00|77.75|76.55|77.66|76.46|77.76|76.56|77.59|76.39|197
1685589600000|2023-06-01 03:20:00|90.88|89.58|91.15|89.85|91.16|89.86|90.84|89.54|343
1685589900000|2023-06-01 03:25:00|91.17|89.87|90.94|89.64|91.33|90.03|90.94|89.64|341
1686405000000|2023-06-10 13:50:00|77.67|76.47|77.55|76.35|77.69|76.49|77.49|76.29|187
1685590200000|2023-06-01 03:30:00|90.95|89.65|91.32|90.02|91.32|90.02|90.91|89.61|328
1686405300000|2023-06-10 13:55:00|77.54|76.34|77.53|76.33|77.66|76.46|77.52|76.32|159
1685590500000|2023-06-01 03:35:00|91.31|90.01|91.08|89.78|91.32|90.02|90.94|89.64|291
1685590800000|2023-06-01 03:40:00|91.09|89.79|90.9|89.6|91.11|89.81|90.88|89.58|204
1686405600000|2023-06-10 14:00:00|77.52|76.32|77.76|76.56|77.82|76.62|77.33|76.13|246
1685591100000|2023-06-01 03:45:00|90.91|89.61|91.18|89.88|91.19|89.89|90.84|89.54|260
1686405900000|2023-06-10 14:05:00|77.75|76.55|77.32|76.12|77.82|76.62|77.28|76.08|250
1685591400000|2023-06-01 03:50:00|91.19|89.89|91.38|90.08|91.42|90.12|91.18|89.88|258
1685591700000|2023-06-01 03:55:00|91.37|90.07|91.55|90.25|91.57|90.27|91.34|90.04|309
1686406200000|2023-06-10 14:10:00|77.31|76.11|77.26|76.06|77.4|76.2|77.2|76|244
1685592000000|2023-06-01 04:00:00|91.56|90.26|91.47|90.17|91.61|90.31|91.44|90.14|189
1686406500000|2023-06-10 14:15:00|77.27|76.07|77.52|76.32|77.62|76.42|77.25|76.05|278
1685592300000|2023-06-01 04:05:00|91.46|90.16|91.63|90.33|91.67|90.37|91.42|90.12|178
1686406800000|2023-06-10 14:20:00|77.53|76.33|77.34|76.14|77.56|76.36|77.24|76.04|302
1685592600000|2023-06-01 04:10:00|91.65|90.35|91.7|90.4|91.77|90.47|91.53|90.23|241
1686407100000|2023-06-10 14:25:00|77.35|76.15|77.32|76.12|77.49|76.29|77.25|76.05|216
1685592900000|2023-06-01 04:15:00|91.69|90.39|91.91|90.61|91.91|90.61|91.56|90.26|244
1686407400000|2023-06-10 14:30:00|77.31|76.11|77.22|76.02|77.35|76.15|77.19|75.99|237
1685593200000|2023-06-01 04:20:00|91.93|90.63|92.19|90.89|92.19|90.89|91.9|90.6|367
1685593500000|2023-06-01 04:25:00|92.18|90.88|92.19|90.89|92.23|90.93|92.09|90.79|286
1686407700000|2023-06-10 14:35:00|77.25|76.05|77.29|76.09|77.4|76.2|77.22|76.02|228
1685593800000|2023-06-01 04:30:00|92.18|90.88|92.25|90.95|92.26|90.96|91.81|90.51|369
1686408000000|2023-06-10 14:40:00|77.3|76.1|77.24|76.04|77.32|76.12|77.17|75.97|192
1685594100000|2023-06-01 04:35:00|92.26|90.96|92.04|90.74|92.38|91.08|92.01|90.71|344
1685594400000|2023-06-01 04:40:00|92.03|90.73|92.14|90.84|92.15|90.85|91.96|90.66|225
1686408300000|2023-06-10 14:45:00|77.23|76.03|77.2|76|77.3|76.1|76.98|75.78|249
1685594700000|2023-06-01 04:45:00|92.13|90.83|91.89|90.59|92.2|90.9|91.88|90.58|272
1686408600000|2023-06-10 14:50:00|77.19|75.99|77.28|76.08|77.28|76.08|77.04|75.84|213
1685595000000|2023-06-01 04:50:00|91.9|90.6|91.99|90.69|92.01|90.71|91.88|90.58|163
1685595300000|2023-06-01 04:55:00|92|90.7|91.99|90.69|92.06|90.76|91.91|90.61|165
1686408900000|2023-06-10 14:55:00|77.27|76.07|77.51|76.31|77.57|76.37|77.24|76.04|194
1685595600000|2023-06-01 05:00:00|92|90.7|91.85|90.55|92.05|90.75|91.83|90.53|175
1686409200000|2023-06-10 15:00:00|77.48|76.28|77.3|76.1|77.52|76.32|77.25|76.05|212
1685595900000|2023-06-01 05:05:00|91.84|90.54|92.06|90.76|92.08|90.78|91.81|90.51|177
1685596200000|2023-06-01 05:10:00|92.07|90.77|92.02|90.72|92.09|90.79|91.88|90.58|190
1686409500000|2023-06-10 15:05:00|77.31|76.11|77.61|76.41|77.62|76.42|77.2|76|219
1685596500000|2023-06-01 05:15:00|92.03|90.73|92.17|90.87|92.22|90.92|92.03|90.73|146
1686409800000|2023-06-10 15:10:00|77.6|76.4|77.38|76.18|77.62|76.42|77.31|76.11|244
1685596800000|2023-06-01 05:20:00|92.16|90.86|92.16|90.86|92.33|91.03|92.15|90.85|181
1685597100000|2023-06-01 05:25:00|92.17|90.87|92.49|91.19|92.53|91.23|92.12|90.82|267
1686410100000|2023-06-10 15:15:00|77.39|76.19|77.34|76.14|77.47|76.27|77.29|76.09|202
1685597400000|2023-06-01 05:30:00|92.5|91.2|92.57|91.27|92.6|91.3|92.3|91|299
1686410400000|2023-06-10 15:20:00|77.35|76.15|77.13|75.93|77.35|76.15|77.03|75.83|231
1685597700000|2023-06-01 05:35:00|92.56|91.26|92.36|91.06|92.6|91.3|92.33|91.03|292
1685598000000|2023-06-01 05:40:00|92.35|91.05|92.25|90.95|92.41|91.11|92.25|90.95|193
1686410700000|2023-06-10 15:25:00|77.12|75.92|77.29|76.09|77.29|76.09|77.04|75.84|214
1685598300000|2023-06-01 05:45:00|92.26|90.96|92.32|91.02|92.37|91.07|92.25|90.95|157
1686411000000|2023-06-10 15:30:00|77.28|76.08|76.95|75.75|77.29|76.09|76.94|75.74|221
1685598600000|2023-06-01 05:50:00|92.29|90.99|92.3|91|92.3|91|92.24|90.94|118
1685598900000|2023-06-01 05:55:00|92.32|91.02|92.39|91.09|92.44|91.14|92.28|90.98|176
1686411300000|2023-06-10 15:35:00|76.94|75.74|76.91|75.71|76.97|75.77|76.79|75.59|257
1686411600000|2023-06-10 15:40:00|76.92|75.72|76.95|75.75|76.99|75.79|76.86|75.66|163
1685599200000|2023-06-01 06:00:00|92.4|91.1|92.47|91.17|92.51|91.21|92.39|91.09|239
1686411900000|2023-06-10 15:45:00|76.94|75.74|76.98|75.78|77.06|75.86|76.79|75.59|197
1685599500000|2023-06-01 06:05:00|92.46|91.16|92.28|90.98|92.48|91.18|92.27|90.97|232
1686412200000|2023-06-10 15:50:00|76.97|75.77|76.59|75.39|76.97|75.77|76.46|75.26|333
1685599800000|2023-06-01 06:10:00|92.29|90.99|92.31|91.01|92.38|91.08|92.29|90.99|173
1686412500000|2023-06-10 15:55:00|76.6|75.4|76.62|75.42|76.69|75.49|76.46|75.26|209
1685600100000|2023-06-01 06:15:00|92.32|91.02|92.27|90.97|92.4|91.1|92.26|90.96|152
1685600400000|2023-06-01 06:20:00|92.26|90.96|92.49|91.19|92.55|91.25|92.26|90.96|215
1686412800000|2023-06-10 16:00:00|76.63|75.43|76.29|75.09|76.63|75.43|76.08|74.88|301
1685600700000|2023-06-01 06:25:00|92.48|91.18|92.64|91.34|92.68|91.38|92.43|91.13|336
1686413100000|2023-06-10 16:05:00|76.28|75.08|76.33|75.13|76.61|75.41|76.25|75.05|323
1685601000000|2023-06-01 06:30:00|92.65|91.35|92.67|91.37|92.68|91.38|92.53|91.23|252
1686413400000|2023-06-10 16:10:00|76.34|75.14|75.85|74.65|76.42|75.22|75.8|74.6|368
1685601300000|2023-06-01 06:35:00|92.68|91.38|92.77|91.47|92.79|91.49|92.64|91.34|234
1686413700000|2023-06-10 16:15:00|75.84|74.64|76.09|74.89|76.19|74.99|75.73|74.53|341
1685601600000|2023-06-01 06:40:00|92.78|91.48|92.88|91.58|92.9|91.6|92.7|91.4|219
1686414000000|2023-06-10 16:20:00|76.1|74.9|76.12|74.92|76.29|75.09|76.06|74.86|233
1685601900000|2023-06-01 06:45:00|92.91|91.61|92.87|91.57|93.07|91.77|92.86|91.56|302
1686414300000|2023-06-10 16:25:00|76.13|74.93|76.03|74.83|76.14|74.94|75.81|74.61|260
1685602200000|2023-06-01 06:50:00|92.88|91.58|92.8|91.5|93.14|91.84|92.77|91.47|429
1686414600000|2023-06-10 16:30:00|76.02|74.82|76.02|74.82|76.2|75|75.72|74.52|312
1685602500000|2023-06-01 06:55:00|92.78|91.48|92.57|91.27|92.95|91.65|92.5|91.2|433
1686414900000|2023-06-10 16:35:00|76.01|74.81|76.22|75.02|76.28|75.08|75.98|74.78|275
1686415200000|2023-06-10 16:40:00|76.21|75.01|76.31|75.11|76.35|75.15|76.19|74.99|208
1685602800000|2023-06-01 07:00:00|92.56|91.26|92.52|91.22|92.75|91.45|92.33|91.03|448
1686415500000|2023-06-10 16:45:00|76.3|75.1|76.11|74.91|76.3|75.1|76.02|74.82|263
1685603100000|2023-06-01 07:05:00|92.53|91.23|92.32|91.02|92.59|91.29|92.25|90.95|373
1686415800000|2023-06-10 16:50:00|76.1|74.9|76.13|74.93|76.27|75.07|76.08|74.88|243
1685603400000|2023-06-01 07:10:00|92.33|91.03|92.47|91.17|92.52|91.22|92.31|91.01|259
1686416100000|2023-06-10 16:55:00|76.14|74.94|75.87|74.67|76.21|75.01|75.86|74.66|233
1685603700000|2023-06-01 07:15:00|92.46|91.16|92.48|91.18|92.58|91.28|92.39|91.09|196
1686416400000|2023-06-10 17:00:00|75.88|74.68|75.63|74.43|76.06|74.86|74.76|73.56|376
1685604000000|2023-06-01 07:20:00|92.49|91.19|92.86|91.56|92.9|91.6|92.49|91.19|284
1686416700000|2023-06-10 17:05:00|75.61|74.41|76.63|75.43|77|75.8|75.59|74.39|520
1685604300000|2023-06-01 07:25:00|92.85|91.55|92.77|91.47|93.07|91.77|92.74|91.44|350
1686417000000|2023-06-10 17:10:00|76.62|75.42|76.42|75.22|77.06|75.86|76.33|75.13|451
1685604600000|2023-06-01 07:30:00|92.76|91.46|93.03|91.73|93.13|91.83|92.76|91.46|323
1686417300000|2023-06-10 17:15:00|76.43|75.23|77.06|75.86|77.1|75.9|76.1|74.9|462
1685604900000|2023-06-01 07:35:00|93.01|91.71|93.18|91.88|93.31|92.01|92.99|91.69|335
1686417600000|2023-06-10 17:20:00|77.05|75.85|77.85|76.65|77.99|76.79|77.01|75.81|549
1685605200000|2023-06-01 07:40:00|93.17|91.87|93.04|91.74|93.4|92.1|93|91.7|363
1686417900000|2023-06-10 17:25:00|77.86|76.66|77.65|76.45|77.86|76.66|77.4|76.2|496
1685605500000|2023-06-01 07:45:00|93.05|91.75|92.94|91.64|93.1|91.8|92.84|91.54|371
1686418200000|2023-06-10 17:30:00|77.66|76.46|78.13|76.93|78.17|76.97|77.66|76.46|484
1685605800000|2023-06-01 07:50:00|92.95|91.65|92.93|91.63|93.1|91.8|92.88|91.58|296
1686418500000|2023-06-10 17:35:00|78.14|76.94|78.13|76.93|78.3|77.1|77.8|76.6|479
1685606100000|2023-06-01 07:55:00|92.94|91.64|93.02|91.72|93.23|91.93|92.94|91.64|280
1686418800000|2023-06-10 17:40:00|78.14|76.94|79.14|77.94|79.24|78.04|78.14|76.94|561
1685606400000|2023-06-01 08:00:00|93.03|91.73|92.84|91.54|93.17|91.87|92.83|91.53|250
1686419100000|2023-06-10 17:45:00|79.13|77.93|78.38|77.18|79.29|78.09|78.23|77.03|532
1685606700000|2023-06-01 08:05:00|92.85|91.55|93.11|91.81|93.14|91.84|92.83|91.53|299
1686419400000|2023-06-10 17:50:00|78.39|77.19|78.17|76.97|78.55|77.35|77.72|76.52|502
1685607000000|2023-06-01 08:10:00|93.1|91.8|93.14|91.84|93.22|91.92|93.08|91.78|239
1686419700000|2023-06-10 17:55:00|78.16|76.96|78.38|77.18|78.42|77.22|77.98|76.78|366
1685607300000|2023-06-01 08:15:00|93.15|91.85|93.28|91.98|93.31|92.01|92.98|91.68|273
1686420000000|2023-06-10 18:00:00|78.37|77.17|77.96|76.76|78.56|77.36|77.83|76.63|425
1685607600000|2023-06-01 08:20:00|93.27|91.97|93.46|92.16|93.47|92.17|93.23|91.93|191
1686420300000|2023-06-10 18:05:00|77.95|76.75|78.02|76.82|78.07|76.87|77.8|76.6|366
1685607900000|2023-06-01 08:25:00|93.45|92.15|93.59|92.29|93.61|92.31|93.36|92.06|360
1686420600000|2023-06-10 18:10:00|78.01|76.81|78.18|76.98|78.19|76.99|77.94|76.74|341
1685608200000|2023-06-01 08:30:00|93.6|92.3|93.46|92.16|93.62|92.32|93.39|92.09|330
1686420900000|2023-06-10 18:15:00|78.17|76.97|77.88|76.68|78.17|76.97|77.83|76.63|374
1685608500000|2023-06-01 08:35:00|93.47|92.17|93.49|92.19|93.54|92.24|93.34|92.04|267
1686421200000|2023-06-10 18:20:00|77.87|76.67|76.92|75.72|78.04|76.84|76.51|75.31|593
1685608800000|2023-06-01 08:40:00|93.48|92.18|93.59|92.29|93.6|92.3|93.44|92.14|256
1686421500000|2023-06-10 18:25:00|76.9|75.7|76.72|75.52|77.17|75.97|76.24|75.04|621
1685609100000|2023-06-01 08:45:00|93.54|92.24|93.46|92.16|93.6|92.3|93.43|92.13|181
1686421800000|2023-06-10 18:30:00|76.71|75.51|77.25|76.05|77.28|76.08|76.56|75.36|478
1685609400000|2023-06-01 08:50:00|93.47|92.17|93.45|92.15|93.64|92.34|93.43|92.13|251
1686422100000|2023-06-10 18:35:00|77.27|76.07|77.19|75.99|77.67|76.47|77.11|75.91|423
1685609700000|2023-06-01 08:55:00|93.46|92.16|93.45|92.15|93.65|92.35|93.45|92.15|326
1686422400000|2023-06-10 18:40:00|77.2|76|77.34|76.14|77.37|76.17|77.13|75.93|334
1685610000000|2023-06-01 09:00:00|93.46|92.16|93.61|92.31|93.64|92.34|93.43|92.13|293
1686422700000|2023-06-10 18:45:00|77.35|76.15|77.11|75.91|77.44|76.24|77.05|75.85|378
1685610300000|2023-06-01 09:05:00|93.6|92.3|93.48|92.18|93.74|92.44|93.42|92.12|384
1686423000000|2023-06-10 18:50:00|77.1|75.9|77.27|76.07|77.34|76.14|76.98|75.78|329
1685610600000|2023-06-01 09:10:00|93.5|92.2|93.64|92.34|93.64|92.34|93.49|92.19|225
1686423300000|2023-06-10 18:55:00|77.26|76.06|76.69|75.49|77.3|76.1|76.63|75.43|325
1685610900000|2023-06-01 09:15:00|93.63|92.33|93.76|92.46|93.82|92.52|93.55|92.25|255
1686423600000|2023-06-10 19:00:00|76.68|75.48|77.1|75.9|77.14|75.94|76.68|75.48|353
1685611200000|2023-06-01 09:20:00|93.75|92.45|93.52|92.22|93.77|92.47|93.49|92.19|274
1686423900000|2023-06-10 19:05:00|77.11|75.91|76.69|75.49|77.18|75.98|76.61|75.41|320
1685611500000|2023-06-01 09:25:00|93.51|92.21|93.48|92.18|93.61|92.31|93.38|92.08|257
1686424200000|2023-06-10 19:10:00|76.7|75.5|76.57|75.37|76.76|75.56|76.55|75.35|251
1685611800000|2023-06-01 09:30:00|93.46|92.16|93.29|91.99|93.48|92.18|93.22|91.92|239
1686424500000|2023-06-10 19:15:00|76.56|75.36|76.85|75.65|76.88|75.68|76.54|75.34|250
1685612100000|2023-06-01 09:35:00|93.3|92|93.25|91.95|93.41|92.11|93.22|91.92|162
1686424800000|2023-06-10 19:20:00|76.86|75.66|76.81|75.61|76.91|75.71|76.72|75.52|205
1685612400000|2023-06-01 09:40:00|93.24|91.94|93.38|92.08|93.38|92.08|93.23|91.93|159
1686425100000|2023-06-10 19:25:00|76.8|75.6|76.96|75.76|77.07|75.87|76.8|75.6|167
1685612700000|2023-06-01 09:45:00|93.37|92.07|93.17|91.87|93.48|92.18|93.13|91.83|197
1686425400000|2023-06-10 19:30:00|76.95|75.75|77.05|75.85|77.07|75.87|76.92|75.72|192
1685613000000|2023-06-01 09:50:00|93.18|91.88|93.17|91.87|93.3|92|93.17|91.87|109
1686425700000|2023-06-10 19:35:00|77.06|75.86|77.15|75.95|77.2|76|77.02|75.82|203
1685613300000|2023-06-01 09:55:00|93.18|91.88|93.24|91.94|93.33|92.03|93.18|91.88|154
1686426000000|2023-06-10 19:40:00|77.14|75.94|77.14|75.94|77.2|76|77.1|75.9|105
1685613600000|2023-06-01 10:00:00|93.25|91.95|93.63|92.33|93.75|92.45|93.22|91.92|309
1686426300000|2023-06-10 19:45:00|77.15|75.95|77.27|76.07|77.3|76.1|77.05|75.85|173
1685613900000|2023-06-01 10:05:00|93.64|92.34|93.48|92.18|93.68|92.38|93.42|92.12|279
1686426600000|2023-06-10 19:50:00|77.28|76.08|77.34|76.14|77.35|76.15|77.16|75.96|220
1685614200000|2023-06-01 10:10:00|93.49|92.19|93.48|92.18|93.54|92.24|93.33|92.03|196
1686426900000|2023-06-10 19:55:00|77.33|76.13|77.44|76.24|77.5|76.3|77.32|76.12|147
1685614500000|2023-06-01 10:15:00|93.47|92.17|93.53|92.23|93.54|92.24|93.36|92.06|125
1685614800000|2023-06-01 10:20:00|93.54|92.24|93.62|92.32|93.68|92.38|93.52|92.22|288
1686427200000|2023-06-10 20:00:00|77.45|76.25|77.21|76.01|77.48|76.28|77.2|76|161
1685615100000|2023-06-01 10:25:00|93.61|92.31|93.53|92.23|93.67|92.37|93.47|92.17|210
1686427500000|2023-06-10 20:05:00|77.22|76.02|77.03|75.83|77.26|76.06|76.94|75.74|215
1685615400000|2023-06-01 10:30:00|93.52|92.22|93.51|92.21|93.62|92.32|93.5|92.2|158
1686427800000|2023-06-10 20:10:00|77.04|75.84|77.09|75.89|77.31|76.11|77|75.8|211
1685615700000|2023-06-01 10:35:00|93.52|92.22|93.43|92.13|93.53|92.23|93.36|92.06|198
1686428100000|2023-06-10 20:15:00|77.1|75.9|77.19|75.99|77.26|76.06|77.08|75.88|182
1685616000000|2023-06-01 10:40:00|93.44|92.14|93.32|92.02|93.44|92.14|93.26|91.96|176
1686428400000|2023-06-10 20:20:00|77.18|75.98|77.26|76.06|77.3|76.1|77.16|75.96|125
1685616300000|2023-06-01 10:45:00|93.31|92.01|93.34|92.04|93.35|92.05|93.27|91.97|179
1686428700000|2023-06-10 20:25:00|77.27|76.07|77.36|76.16|77.39|76.19|77.25|76.05|114
1685616600000|2023-06-01 10:50:00|93.35|92.05|93.29|91.99|93.4|92.1|93.21|91.91|175
1686429000000|2023-06-10 20:30:00|77.35|76.15|77.52|76.32|77.61|76.41|77.14|75.94|321
1685616900000|2023-06-01 10:55:00|93.3|92|93.14|91.84|93.3|92|93.13|91.83|145
1686429300000|2023-06-10 20:35:00|77.51|76.31|77.61|76.41|77.63|76.43|77.45|76.25|252
1686429600000|2023-06-10 20:40:00|77.62|76.42|77.59|76.39|77.64|76.44|77.55|76.35|108
1685617200000|2023-06-01 11:00:00|93.15|91.85|93.2|91.9|93.29|91.99|93.11|91.81|144
1686429900000|2023-06-10 20:45:00|77.6|76.4|77.73|76.53|77.74|76.54|77.6|76.4|102
1685617500000|2023-06-01 11:05:00|93.19|91.89|93.15|91.85|93.2|91.9|93.05|91.75|163
1685617800000|2023-06-01 11:10:00|93.14|91.84|93.19|91.89|93.26|91.96|93.06|91.76|213
1686430200000|2023-06-10 20:50:00|77.74|76.54|77.61|76.41|77.74|76.54|77.37|76.17|255
1685618100000|2023-06-01 11:15:00|93.2|91.9|93.25|91.95|93.3|92|93.15|91.85|100
1686430500000|2023-06-10 20:55:00|77.6|76.4|77.6|76.4|77.68|76.48|77.57|76.37|170
1685618400000|2023-06-01 11:20:00|93.26|91.96|93.03|91.73|93.33|92.03|93.03|91.73|172
1686430800000|2023-06-10 21:00:00|77.61|76.41|77.54|76.34|77.73|76.53|77.44|76.24|193
1685618700000|2023-06-01 11:25:00|93.04|91.74|93.01|91.71|93.04|91.74|92.96|91.66|158
1686431100000|2023-06-10 21:05:00|77.53|76.33|77.34|76.14|77.58|76.38|77.27|76.07|148
1685619000000|2023-06-01 11:30:00|93.02|91.72|93|91.7|93.06|91.76|92.96|91.66|129
1686431400000|2023-06-10 21:10:00|77.35|76.15|77.29|76.09|77.39|76.19|77.17|75.97|192
1685619300000|2023-06-01 11:35:00|93.01|91.71|92.96|91.66|93.06|91.76|92.91|91.61|117
1686431700000|2023-06-10 21:15:00|77.28|76.08|77.33|76.13|77.39|76.19|77.22|76.02|154
1685619600000|2023-06-01 11:40:00|92.95|91.65|92.8|91.5|92.97|91.67|92.76|91.46|139
1686432000000|2023-06-10 21:20:00|77.32|76.12|77.44|76.24|77.49|76.29|77.31|76.11|120
1685619900000|2023-06-01 11:45:00|92.81|91.51|93.09|91.79|93.13|91.83|92.81|91.51|167
1686432300000|2023-06-10 21:25:00|77.45|76.25|77.47|76.27|77.53|76.33|77.36|76.16|101
1685620200000|2023-06-01 11:50:00|93.08|91.78|92.92|91.62|93.09|91.79|92.87|91.57|166
1686432600000|2023-06-10 21:30:00|77.48|76.28|77.59|76.39|77.6|76.4|77.46|76.26|46
1685620500000|2023-06-01 11:55:00|92.93|91.63|92.89|91.59|92.94|91.64|92.84|91.54|121
1686432900000|2023-06-10 21:35:00|77.6|76.4|77.77|76.57|77.91|76.71|77.6|76.4|91
1685620800000|2023-06-01 12:00:00|92.9|91.6|92.86|91.56|92.95|91.65|92.82|91.52|99
1686433200000|2023-06-10 21:40:00|77.76|76.56|77.82|76.62|77.85|76.65|77.75|76.55|102
1685621100000|2023-06-01 12:05:00|92.85|91.55|92.65|91.35|92.9|91.6|92.59|91.29|195
1686433500000|2023-06-10 21:45:00|77.81|76.61|77.65|76.45|77.83|76.63|77.63|76.43|39
1685621400000|2023-06-01 12:10:00|92.66|91.36|92.71|91.41|92.74|91.44|92.6|91.3|197
1686433800000|2023-06-10 21:50:00|77.64|76.44|77.58|76.38|77.64|76.44|77.45|76.25|76
1685621700000|2023-06-01 12:15:00|92.72|91.42|92.7|91.4|92.82|91.52|92.58|91.28|355
1686434100000|2023-06-10 21:55:00|77.59|76.39|77.68|76.48|77.68|76.48|77.59|76.39|42
1685622000000|2023-06-01 12:20:00|92.71|91.41|93.12|91.82|93.12|91.82|92.65|91.35|260
1686434400000|2023-06-10 22:00:00|77.69|76.49|77.75|76.55|77.78|76.58|77.63|76.43|88
1685622300000|2023-06-01 12:25:00|93.11|91.81|93.13|91.83|93.19|91.89|93.05|91.75|153
1686434700000|2023-06-10 22:05:00|77.74|76.54|77.91|76.71|77.91|76.71|77.73|76.53|91
1685622600000|2023-06-01 12:30:00|93.12|91.82|93.43|92.13|93.56|92.26|93.08|91.78|354
1686435000000|2023-06-10 22:10:00|77.9|76.7|77.95|76.75|78.07|76.87|77.79|76.59|167
1685622900000|2023-06-01 12:35:00|93.44|92.14|93.33|92.03|93.44|92.14|93.27|91.97|208
1686435300000|2023-06-10 22:15:00|77.94|76.74|78.08|76.88|78.22|77.02|77.93|76.73|226
1685623200000|2023-06-01 12:40:00|93.32|92.02|93.47|92.17|93.61|92.31|93.32|92.02|283
1686435600000|2023-06-10 22:20:00|78.09|76.89|78.26|77.06|78.35|77.15|77.97|76.77|181
1685623500000|2023-06-01 12:45:00|93.46|92.16|93.29|91.99|93.48|92.18|93.23|91.93|234
1686435900000|2023-06-10 22:25:00|78.25|77.05|78.3|77.1|78.33|77.13|78.21|77.01|175
1685623800000|2023-06-01 12:50:00|93.28|91.98|93.29|91.99|93.42|92.12|93.23|91.93|269
1686436200000|2023-06-10 22:30:00|78.31|77.11|78.46|77.26|78.5|77.3|78.31|77.11|210
1685624100000|2023-06-01 12:55:00|93.3|92|93.17|91.87|93.3|92|93.16|91.86|215
1686436500000|2023-06-10 22:35:00|78.45|77.25|78.39|77.19|78.51|77.31|78.31|77.11|161
1685624400000|2023-06-01 13:00:00|93.15|91.85|93.3|92|93.37|92.07|93.15|91.85|129
1686436800000|2023-06-10 22:40:00|78.4|77.2|78.58|77.38|78.62|77.42|78.4|77.2|123
1685624700000|2023-06-01 13:05:00|93.31|92.01|93.36|92.06|93.49|92.19|93.3|92|214
1686437100000|2023-06-10 22:45:00|78.57|77.37|78.35|77.15|78.57|77.37|78.28|77.08|167
1685625000000|2023-06-01 13:10:00|93.35|92.05|93.38|92.08|93.47|92.17|93.3|92|106
1686437400000|2023-06-10 22:50:00|78.36|77.16|78.3|77.1|78.41|77.21|78.23|77.03|130
1685625300000|2023-06-01 13:15:00|93.37|92.07|93.38|92.08|93.41|92.11|93.28|91.98|177
1686437700000|2023-06-10 22:55:00|78.31|77.11|78.28|77.08|78.31|77.11|78.2|77|162
1685625600000|2023-06-01 13:20:00|93.37|92.07|93.23|91.93|93.39|92.09|93.19|91.89|193
1686438000000|2023-06-10 23:00:00|78.29|77.09|78.03|76.83|78.36|77.16|77.94|76.74|253
1685625900000|2023-06-01 13:25:00|93.22|91.92|93.29|91.99|93.36|92.06|93.19|91.89|148
1686438300000|2023-06-10 23:05:00|78.02|76.82|78.07|76.87|78.11|76.91|77.94|76.74|144
1685626200000|2023-06-01 13:30:00|93.3|92|93.37|92.07|93.4|92.1|93.18|91.88|279
1686438600000|2023-06-10 23:10:00|78.08|76.88|78.08|76.88|78.13|76.93|78.02|76.82|179
1685626500000|2023-06-01 13:35:00|93.36|92.06|93.3|92|93.37|92.07|93.19|91.89|180
1686438900000|2023-06-10 23:15:00|78.09|76.89|78.16|76.96|78.26|77.06|78.03|76.83|153
1685626800000|2023-06-01 13:40:00|93.31|92.01|93.09|91.79|93.33|92.03|93.03|91.73|226
1686439200000|2023-06-10 23:20:00|78.15|76.95|78.05|76.85|78.17|76.97|78.02|76.82|141
1685627100000|2023-06-01 13:45:00|93.08|91.78|93.06|91.76|93.13|91.83|92.95|91.65|256
1686439500000|2023-06-10 23:25:00|78.04|76.84|77.93|76.73|78.07|76.87|77.87|76.67|148
1685627400000|2023-06-01 13:50:00|93.07|91.77|93.14|91.84|93.16|91.86|92.99|91.69|183
1686439800000|2023-06-10 23:30:00|77.92|76.72|77.79|76.59|77.95|76.75|77.76|76.56|173
1685627700000|2023-06-01 13:55:00|93.16|91.86|93.19|91.89|93.27|91.97|93.1|91.8|226
1686440100000|2023-06-10 23:35:00|77.8|76.6|77.82|76.62|77.93|76.73|77.8|76.6|133
1685628000000|2023-06-01 14:00:00|93.2|91.9|93.57|92.27|93.59|92.29|93.18|91.88|373
1686440400000|2023-06-10 23:40:00|77.83|76.63|78.01|76.81|78.08|76.88|77.82|76.62|105
1685628300000|2023-06-01 14:05:00|93.58|92.28|94.55|93.25|95.16|93.86|93.57|92.27|660
1686440700000|2023-06-10 23:45:00|78.02|76.82|78.01|76.81|78.16|76.96|77.98|76.78|144
1685628600000|2023-06-01 14:10:00|94.54|93.24|94.65|93.35|94.77|93.47|94.38|93.08|385
1686441000000|2023-06-10 23:50:00|78|76.8|77.84|76.64|78.11|76.91|77.77|76.57|123
1685628900000|2023-06-01 14:15:00|94.64|93.34|94.3|93|94.82|93.52|94.21|92.91|439
1686441300000|2023-06-10 23:55:00|77.83|76.63|77.79|76.59|77.87|76.67|77.79|76.59|106
1685629200000|2023-06-01 14:20:00|94.31|93.01|94.34|93.04|94.51|93.21|94.29|92.99|437
1686441600000|2023-06-11 00:00:00|77.8|76.6|77.59|76.39|77.88|76.68|77.57|76.37|242
1685629500000|2023-06-01 14:25:00|94.32|93.02|94.41|93.11|94.48|93.18|94.29|92.99|329
1686441900000|2023-06-11 00:05:00|77.58|76.38|77.55|76.35|77.68|76.48|77.51|76.31|189
1685629800000|2023-06-01 14:30:00|94.42|93.12|94.44|93.14|94.52|93.22|94.3|93|340
1686442200000|2023-06-11 00:10:00|77.56|76.36|77.49|76.29|77.66|76.46|77.36|76.16|230
1685630100000|2023-06-01 14:35:00|94.45|93.15|94.39|93.09|94.51|93.21|94.33|93.03|280
1686442500000|2023-06-11 00:15:00|77.5|76.3|77.5|76.3|77.54|76.34|77.34|76.14|242
1685630400000|2023-06-01 14:40:00|94.38|93.08|94.2|92.9|94.42|93.12|94.05|92.75|349
1686442800000|2023-06-11 00:20:00|77.51|76.31|77.62|76.42|77.63|76.43|77.5|76.3|110
1685630700000|2023-06-01 14:45:00|94.19|92.89|94.66|93.36|94.66|93.36|94.13|92.83|304
1686443100000|2023-06-11 00:25:00|77.63|76.43|77.75|76.55|77.79|76.59|77.62|76.42|154
1685631000000|2023-06-01 14:50:00|94.65|93.35|94.77|93.47|94.95|93.65|94.57|93.27|447
1686443400000|2023-06-11 00:30:00|77.74|76.54|77.61|76.41|77.79|76.59|77.51|76.31|198
1685631300000|2023-06-01 14:55:00|94.76|93.46|95|93.7|95.12|93.82|94.76|93.46|494
1686443700000|2023-06-11 00:35:00|77.6|76.4|77.66|76.46|77.7|76.5|77.59|76.39|195
1685631600000|2023-06-01 15:00:00|95.01|93.71|94.64|93.34|95.31|94.01|94.64|93.34|473
1686444000000|2023-06-11 00:40:00|77.67|76.47|77.37|76.17|77.68|76.48|77.34|76.14|304
1685631900000|2023-06-01 15:05:00|94.66|93.36|94.86|93.56|94.87|93.57|94.58|93.28|296
1685632200000|2023-06-01 15:10:00|94.87|93.57|95.08|93.78|95.24|93.94|94.82|93.52|393
1686444300000|2023-06-11 00:45:00|77.36|76.16|77.49|76.29|77.53|76.33|77.36|76.16|160
1685632500000|2023-06-01 15:15:00|95.09|93.79|95.22|93.92|95.25|93.95|94.82|93.52|457
1686444600000|2023-06-11 00:50:00|77.51|76.31|77.56|76.36|77.59|76.39|77.45|76.25|130
1685632800000|2023-06-01 15:20:00|95.21|93.91|95.88|94.58|96.1|94.8|95.18|93.88|619
1686444900000|2023-06-11 00:55:00|77.55|76.35|77.38|76.18|77.55|76.35|77.37|76.17|110
1685633100000|2023-06-01 15:25:00|95.86|94.56|95.57|94.27|95.95|94.65|95.51|94.21|575
1686445200000|2023-06-11 01:00:00|77.4|76.2|77.34|76.14|77.45|76.25|77.32|76.12|89
1685633400000|2023-06-01 15:30:00|95.59|94.29|95.56|94.26|95.75|94.45|95.49|94.19|391
1686445500000|2023-06-11 01:05:00|77.35|76.15|77.23|76.03|77.36|76.16|77.05|75.85|291
1685633700000|2023-06-01 15:35:00|95.55|94.25|95.84|94.54|95.88|94.58|95.47|94.17|431
1686445800000|2023-06-11 01:10:00|77.22|76.02|77.31|76.11|77.38|76.18|77.18|75.98|189
1685634000000|2023-06-01 15:40:00|95.85|94.55|95.78|94.48|96.12|94.82|95.7|94.4|507
1686446100000|2023-06-11 01:15:00|77.32|76.12|77.31|76.11|77.42|76.22|77.02|75.82|229
1685634300000|2023-06-01 15:45:00|95.79|94.49|95.54|94.24|95.87|94.57|95.53|94.23|350
1686446400000|2023-06-11 01:20:00|77.3|76.1|77.25|76.05|77.32|76.12|77.17|75.97|188
1685634600000|2023-06-01 15:50:00|95.53|94.23|95.51|94.21|95.64|94.34|95.48|94.18|268
1686446700000|2023-06-11 01:25:00|77.24|76.04|77.23|76.03|77.36|76.16|77.19|75.99|121
1685634900000|2023-06-01 15:55:00|95.52|94.22|95.6|94.3|95.79|94.49|95.51|94.21|238
1686447000000|2023-06-11 01:30:00|77.24|76.04|77.41|76.21|77.43|76.23|77.18|75.98|140
1685635200000|2023-06-01 16:00:00|95.61|94.31|95.87|94.57|95.96|94.66|95.48|94.18|367
1686447300000|2023-06-11 01:35:00|77.42|76.22|77.55|76.35|77.63|76.43|77.4|76.2|184
1685635500000|2023-06-01 16:05:00|95.86|94.56|95.48|94.18|95.95|94.65|95.47|94.17|315
1686447600000|2023-06-11 01:40:00|77.54|76.34|77.48|76.28|77.61|76.41|77.44|76.24|135
1685635800000|2023-06-01 16:10:00|95.49|94.19|95.52|94.22|95.64|94.34|95.41|94.11|306
1686447900000|2023-06-11 01:45:00|77.49|76.29|77.47|76.27|77.55|76.35|77.4|76.2|196
1685636100000|2023-06-01 16:15:00|95.51|94.21|95.51|94.21|95.7|94.4|95.43|94.13|307
1686448200000|2023-06-11 01:50:00|77.48|76.28|77.47|76.27|77.53|76.33|77.42|76.22|125
1685636400000|2023-06-01 16:20:00|95.52|94.22|96.1|94.8|96.15|94.85|95.47|94.17|423
1685636700000|2023-06-01 16:25:00|96.09|94.79|96.15|94.85|96.59|95.29|96|94.7|545
1686448500000|2023-06-11 01:55:00|77.48|76.28|77.63|76.43|77.71|76.51|77.48|76.28|206
1685637000000|2023-06-01 16:30:00|96.14|94.84|95.6|94.3|96.19|94.89|95.59|94.29|440
1686448800000|2023-06-11 02:00:00|77.64|76.44|77.45|76.25|77.72|76.52|77.45|76.25|138
1685637300000|2023-06-01 16:35:00|95.61|94.31|95.42|94.12|95.79|94.49|95.41|94.11|440
1685637600000|2023-06-01 16:40:00|95.44|94.14|95.03|93.73|95.55|94.25|95.03|93.73|380
1686449100000|2023-06-11 02:05:00|77.44|76.24|77.35|76.15|77.44|76.24|77.27|76.07|114
1685637900000|2023-06-01 16:45:00|95.05|93.75|95.44|94.14|95.48|94.18|94.98|93.68|432
1685638200000|2023-06-01 16:50:00|95.43|94.13|96.1|94.8|96.24|94.94|95.37|94.07|577
1686449400000|2023-06-11 02:10:00|77.36|76.16|77.32|76.12|77.4|76.2|77.26|76.06|95
1685638500000|2023-06-01 16:55:00|96.11|94.81|96.12|94.82|96.56|95.26|96.09|94.79|605
1686449700000|2023-06-11 02:15:00|77.33|76.13|77.41|76.21|77.44|76.24|77.26|76.06|90
1685638800000|2023-06-01 17:00:00|96.13|94.83|96.25|94.95|96.45|95.15|96|94.7|633
1685639100000|2023-06-01 17:05:00|96.23|94.93|96|94.7|96.32|95.02|95.99|94.69|381
1686450000000|2023-06-11 02:20:00|77.4|76.2|77.37|76.17|77.43|76.23|77.27|76.07|147
1685639400000|2023-06-01 17:10:00|95.99|94.69|95.92|94.62|96|94.7|95.7|94.4|499
1686450300000|2023-06-11 02:25:00|77.36|76.16|77.35|76.15|77.46|76.26|77.31|76.11|92
1685639700000|2023-06-01 17:15:00|95.94|94.64|95.97|94.67|96|94.7|95.77|94.47|397
1685640000000|2023-06-01 17:20:00|95.96|94.66|95.6|94.3|95.97|94.67|95.57|94.27|355
1686450600000|2023-06-11 02:30:00|77.36|76.16|77.48|76.28|77.49|76.29|77.35|76.15|97
1685640300000|2023-06-01 17:25:00|95.59|94.29|95.46|94.16|95.65|94.35|95.42|94.12|272
1686450900000|2023-06-11 02:35:00|77.47|76.27|77.54|76.34|77.54|76.34|77.47|76.27|70
1685640600000|2023-06-01 17:30:00|95.47|94.17|95.64|94.34|95.66|94.36|95.36|94.06|373
1685640900000|2023-06-01 17:35:00|95.63|94.33|95.56|94.26|95.69|94.39|95.5|94.2|243
1686451200000|2023-06-11 02:40:00|77.53|76.33|77.62|76.42|77.63|76.43|77.49|76.29|35
1685641200000|2023-06-01 17:40:00|95.54|94.24|94.87|93.57|95.54|94.24|94.77|93.47|361
1685641500000|2023-06-01 17:45:00|94.92|93.62|95.32|94.02|95.39|94.09|94.92|93.62|350
1686451500000|2023-06-11 02:45:00|77.61|76.41|77.55|76.35|77.66|76.46|77.47|76.27|123
1685641800000|2023-06-01 17:50:00|95.33|94.03|95.28|93.98|95.34|94.04|95.24|93.94|213
1686451800000|2023-06-11 02:50:00|77.56|76.36|77.6|76.4|77.66|76.46|77.42|76.22|161
1685642100000|2023-06-01 17:55:00|95.27|93.97|95.43|94.13|95.52|94.22|95.15|93.85|245
1685642400000|2023-06-01 18:00:00|95.45|94.15|95.31|94.01|95.46|94.16|95.22|93.92|214
1686452100000|2023-06-11 02:55:00|77.61|76.41|77.71|76.51|77.74|76.54|77.54|76.34|133
1685642700000|2023-06-01 18:05:00|95.3|94|95.46|94.16|95.59|94.29|95.28|93.98|185
1686452400000|2023-06-11 03:00:00|77.7|76.5|77.67|76.47|77.74|76.54|77.57|76.37|106
1685643000000|2023-06-01 18:10:00|95.47|94.17|95.68|94.38|95.71|94.41|95.42|94.12|190
1685643300000|2023-06-01 18:15:00|95.67|94.37|95.79|94.49|95.93|94.63|95.65|94.35|253
1686452700000|2023-06-11 03:05:00|77.68|76.48|77.54|76.34|77.69|76.49|77.53|76.33|125
1685643600000|2023-06-01 18:20:00|95.8|94.5|95.75|94.45|95.9|94.6|95.72|94.42|255
1685643900000|2023-06-01 18:25:00|95.76|94.46|95.79|94.49|95.81|94.51|95.69|94.39|136
1686453000000|2023-06-11 03:10:00|77.55|76.35|77.48|76.28|77.56|76.36|77.43|76.23|110
1685644200000|2023-06-01 18:30:00|95.78|94.48|96.05|94.75|96.09|94.79|95.71|94.41|187
1686453300000|2023-06-11 03:15:00|77.47|76.27|77.64|76.44|77.7|76.5|77.47|76.27|107
1685644500000|2023-06-01 18:35:00|96.04|94.74|96.02|94.72|96.12|94.82|95.89|94.59|222
1685644800000|2023-06-01 18:40:00|96.05|94.75|96.05|94.75|96.08|94.78|95.94|94.64|140
1686453600000|2023-06-11 03:20:00|77.65|76.45|77.74|76.54|77.74|76.54|77.63|76.43|90
1685645100000|2023-06-01 18:45:00|96.06|94.76|95.89|94.59|96.13|94.83|95.88|94.58|204
1686453900000|2023-06-11 03:25:00|77.72|76.52|77.73|76.53|77.75|76.55|77.67|76.47|75
1685645400000|2023-06-01 18:50:00|95.88|94.58|95.74|94.44|95.93|94.63|95.7|94.4|181
1685645700000|2023-06-01 18:55:00|95.75|94.45|95.83|94.53|95.83|94.53|95.68|94.38|114
1686454200000|2023-06-11 03:30:00|77.74|76.54|77.69|76.49|77.77|76.57|77.63|76.43|131
1685646000000|2023-06-01 19:00:00|95.82|94.52|95.8|94.5|95.83|94.53|95.62|94.32|192
1686454500000|2023-06-11 03:35:00|77.68|76.48|77.82|76.62|77.86|76.66|77.68|76.48|121
1685646300000|2023-06-01 19:05:00|95.81|94.51|95.67|94.37|95.88|94.58|95.67|94.37|101
1685646600000|2023-06-01 19:10:00|95.66|94.36|95.75|94.45|95.83|94.53|95.61|94.31|103
1686454800000|2023-06-11 03:40:00|77.81|76.61|77.79|76.59|77.87|76.67|77.75|76.55|103
1685646900000|2023-06-01 19:15:00|95.74|94.44|95.66|94.36|95.78|94.48|95.65|94.35|86
1686455100000|2023-06-11 03:45:00|77.8|76.6|77.68|76.48|77.82|76.62|77.63|76.43|113
1685647200000|2023-06-01 19:20:00|95.65|94.35|95.52|94.22|95.7|94.4|95.5|94.2|151
1685647500000|2023-06-01 19:25:00|95.53|94.23|95.34|94.04|95.64|94.34|95.32|94.02|219
1686455400000|2023-06-11 03:50:00|77.69|76.49|77.77|76.57|77.83|76.63|77.67|76.47|192
1685647800000|2023-06-01 19:30:00|95.35|94.05|95.07|93.77|95.58|94.28|94.76|93.46|531
1686455700000|2023-06-11 03:55:00|77.78|76.58|77.84|76.64|77.86|76.66|77.68|76.48|151
1685648100000|2023-06-01 19:35:00|95.09|93.79|95.33|94.03|95.44|94.14|95.07|93.77|454
1685648400000|2023-06-01 19:40:00|95.32|94.02|95.34|94.04|95.44|94.14|95.25|93.95|272
1686456000000|2023-06-11 04:00:00|77.85|76.65|77.78|76.58|77.89|76.69|77.65|76.45|116
1685648700000|2023-06-01 19:45:00|95.35|94.05|95.35|94.05|95.39|94.09|95.17|93.87|261
1685649000000|2023-06-01 19:50:00|95.34|94.04|95.68|94.38|95.7|94.4|95.25|93.95|310
1686456300000|2023-06-11 04:05:00|77.79|76.59|77.77|76.57|77.83|76.63|77.69|76.49|137
1685649300000|2023-06-01 19:55:00|95.69|94.39|95.85|94.55|95.87|94.57|95.58|94.28|298
1686456600000|2023-06-11 04:10:00|77.78|76.58|77.73|76.53|77.83|76.63|77.67|76.47|96
1685649600000|2023-06-01 20:00:00|95.84|94.54|95.6|94.3|95.84|94.54|95.6|94.3|283
1685649900000|2023-06-01 20:05:00|95.61|94.31|95.64|94.34|95.81|94.51|95.58|94.28|213
1686456900000|2023-06-11 04:15:00|77.7|76.5|77.54|76.34|77.77|76.57|77.53|76.33|141
1685650200000|2023-06-01 20:10:00|95.65|94.35|95.61|94.31|95.68|94.38|95.55|94.25|147
1686457200000|2023-06-11 04:20:00|77.56|76.36|77.19|75.99|77.57|76.37|77.05|75.85|231
1685650500000|2023-06-01 20:15:00|95.62|94.32|95.6|94.3|95.69|94.39|95.48|94.18|193
1685650800000|2023-06-01 20:20:00|95.61|94.31|95.47|94.17|95.65|94.35|95.41|94.11|165
1686457500000|2023-06-11 04:25:00|77.18|75.98|77.03|75.83|77.28|76.08|76.9|75.7|261
1685651100000|2023-06-01 20:25:00|95.48|94.18|95.35|94.05|95.5|94.2|95.33|94.03|174
1685651400000|2023-06-01 20:30:00|95.37|94.07|95.44|94.14|95.45|94.15|95.26|93.96|170
1686457800000|2023-06-11 04:30:00|77.04|75.84|76.83|75.63|77.1|75.9|76.83|75.63|256
1685651700000|2023-06-01 20:35:00|95.45|94.15|95.48|94.18|95.56|94.26|95.4|94.1|111
1686458100000|2023-06-11 04:35:00|76.84|75.64|77.19|75.99|77.23|76.03|76.84|75.64|205
1685652000000|2023-06-01 20:40:00|95.47|94.17|95.43|94.13|95.49|94.19|95.33|94.03|182
1686458400000|2023-06-11 04:40:00|77.18|75.98|77.27|76.07|77.3|76.1|77.13|75.93|170
1685652300000|2023-06-01 20:45:00|95.44|94.14|95.57|94.27|95.59|94.29|95.43|94.13|128
1686458700000|2023-06-11 04:45:00|77.28|76.08|77.62|76.42|77.7|76.5|77.28|76.08|191
1685652600000|2023-06-01 20:50:00|95.56|94.26|95.37|94.07|95.61|94.31|95.36|94.06|158
1686459000000|2023-06-11 04:50:00|77.63|76.43|77.57|76.37|77.65|76.45|77.52|76.32|155
1685652900000|2023-06-01 20:55:00|95.36|94.06|95.37|94.07|95.41|94.11|95.3|94|143
1686459300000|2023-06-11 04:55:00|77.56|76.36|77.64|76.44|77.74|76.54|77.56|76.36|124
1685653200000|2023-06-01 21:00:00|95.36|94.06|95.52|94.22|95.53|94.23|95.35|94.05|53
1686459600000|2023-06-11 05:00:00|77.63|76.43|77.75|76.55|77.76|76.56|77.62|76.42|106
1685653500000|2023-06-01 21:05:00|95.53|94.23|95.5|94.2|95.59|94.29|95.48|94.18|95
1686459900000|2023-06-11 05:05:00|77.76|76.56|77.76|76.56|77.8|76.6|77.69|76.49|86
1685653800000|2023-06-01 21:10:00|95.49|94.19|95.39|94.09|95.52|94.22|95.37|94.07|68
1686460200000|2023-06-11 05:10:00|77.77|76.57|77.96|76.76|77.96|76.76|77.74|76.54|100
1685654100000|2023-06-01 21:15:00|95.38|94.08|95.2|93.9|95.43|94.13|95.19|93.89|108
1686460500000|2023-06-11 05:15:00|77.95|76.75|77.9|76.7|77.98|76.78|77.84|76.64|128
1685654400000|2023-06-01 21:20:00|95.19|93.89|95.21|93.91|95.25|93.95|95.12|93.82|121
1686460800000|2023-06-11 05:20:00|77.91|76.71|78.05|76.85|78.07|76.87|77.87|76.67|118
1685654700000|2023-06-01 21:25:00|95.2|93.9|95.39|94.09|95.39|94.09|95.13|93.83|72
1685655000000|2023-06-01 21:30:00|95.4|94.1|95.1|93.8|95.4|94.1|95.03|93.73|96
1686461100000|2023-06-11 05:25:00|78.04|76.84|78.1|76.9|78.17|76.97|78|76.8|85
1685655300000|2023-06-01 21:35:00|95.09|93.79|95.02|93.72|95.1|93.8|94.98|93.68|53
1686461400000|2023-06-11 05:30:00|78.09|76.89|77.94|76.74|78.1|76.9|77.91|76.71|93
1685655600000|2023-06-01 21:40:00|95.01|93.71|94.93|93.63|95.06|93.76|94.92|93.62|60
1685655900000|2023-06-01 21:45:00|94.94|93.64|95.12|93.82|95.14|93.84|94.94|93.64|39
1686461700000|2023-06-11 05:35:00|77.95|76.75|78.15|76.95|78.16|76.96|77.95|76.75|140
1685656200000|2023-06-01 21:50:00|95.1|93.8|95.03|93.73|95.11|93.81|95.02|93.72|34
1685656500000|2023-06-01 21:55:00|94.99|93.69|94.98|93.68|94.99|93.69|94.84|93.54|61
1686462000000|2023-06-11 05:40:00|78.16|76.96|78.01|76.81|78.26|77.06|77.94|76.74|174
1685656800000|2023-06-01 22:00:00|94.97|93.67|95.09|93.79|95.1|93.8|94.79|93.49|202
1686462300000|2023-06-11 05:45:00|78.03|76.83|77.93|76.73|78.06|76.86|77.86|76.66|102
1685657100000|2023-06-01 22:05:00|95.1|93.8|95.08|93.78|95.1|93.8|95.01|93.71|78
1685657400000|2023-06-01 22:10:00|95.09|93.79|95.1|93.8|95.13|93.83|94.92|93.62|174
1686462600000|2023-06-11 05:50:00|77.92|76.72|77.98|76.78|78.11|76.91|77.89|76.69|139
1685657700000|2023-06-01 22:15:00|95.09|93.79|95.22|93.92|95.24|93.94|95.03|93.73|189
1685658000000|2023-06-01 22:20:00|95.23|93.93|95.17|93.87|95.24|93.94|95.16|93.86|104
1686462900000|2023-06-11 05:55:00|77.99|76.79|78.05|76.85|78.16|76.96|77.97|76.77|174
1685658300000|2023-06-01 22:25:00|95.18|93.88|95.2|93.9|95.2|93.9|95.06|93.76|126
1685658600000|2023-06-01 22:30:00|95.17|93.87|95.16|93.86|95.18|93.88|95|93.7|162
1686463200000|2023-06-11 06:00:00|78.06|76.86|78.15|76.95|78.18|76.98|77.96|76.76|197
1685658900000|2023-06-01 22:35:00|95.17|93.87|95.11|93.81|95.18|93.88|94.97|93.67|153
1685659200000|2023-06-01 22:40:00|95.12|93.82|95|93.7|95.14|93.84|94.89|93.59|252
1686463500000|2023-06-11 06:05:00|78.16|76.96|78.2|77|78.2|77|78.08|76.88|115
1685659500000|2023-06-01 22:45:00|95.01|93.71|94.99|93.69|95.01|93.71|94.84|93.54|168
1686463800000|2023-06-11 06:10:00|78.19|76.99|78.21|77.01|78.24|77.04|78.15|76.95|120
1685659800000|2023-06-01 22:50:00|95|93.7|95.16|93.86|95.19|93.89|94.97|93.67|180
1685660100000|2023-06-01 22:55:00|95.17|93.87|95.17|93.87|95.19|93.89|95.03|93.73|222
1686464100000|2023-06-11 06:15:00|78.2|77|78.32|77.12|78.33|77.13|78.15|76.95|119
1685660400000|2023-06-01 23:00:00|95.16|93.86|95.04|93.74|95.17|93.87|95.04|93.74|156
1686464400000|2023-06-11 06:20:00|78.31|77.11|78.17|76.97|78.33|77.13|78.12|76.92|93
1685660700000|2023-06-01 23:05:00|95.03|93.73|95|93.7|95.06|93.76|94.96|93.66|141
1685661000000|2023-06-01 23:10:00|94.99|93.69|94.93|93.63|95.09|93.79|94.88|93.58|235
1686464700000|2023-06-11 06:25:00|78.18|76.98|78.18|76.98|78.2|77|78.06|76.86|98
1685661300000|2023-06-01 23:15:00|94.94|93.64|94.89|93.59|94.98|93.68|94.85|93.55|170
1685661600000|2023-06-01 23:20:00|94.88|93.58|94.87|93.57|94.93|93.63|94.85|93.55|118
1686465000000|2023-06-11 06:30:00|78.17|76.97|78.01|76.81|78.18|76.98|77.97|76.77|101
1685661900000|2023-06-01 23:25:00|94.86|93.56|94.55|93.25|94.88|93.58|94.51|93.21|376
1685662200000|2023-06-01 23:30:00|94.56|93.26|94.36|93.06|94.57|93.27|93.98|92.68|484
1686465300000|2023-06-11 06:35:00|78.02|76.82|78.07|76.87|78.18|76.98|78|76.8|127
1685662500000|2023-06-01 23:35:00|94.37|93.07|94.68|93.38|94.73|93.43|94.36|93.06|337
1686465600000|2023-06-11 06:40:00|78.08|76.88|78.15|76.95|78.22|77.02|78.07|76.87|130
1685662800000|2023-06-01 23:40:00|94.67|93.37|94.67|93.37|94.72|93.42|94.52|93.22|286
1685663100000|2023-06-01 23:45:00|94.66|93.36|94.44|93.14|94.7|93.4|94.43|93.13|223
1686465900000|2023-06-11 06:45:00|78.14|76.94|78.12|76.92|78.15|76.95|78.07|76.87|75
1685663400000|2023-06-01 23:50:00|94.43|93.13|94.56|93.26|94.65|93.35|94.41|93.11|273
1685663700000|2023-06-01 23:55:00|94.57|93.27|94.84|93.54|94.87|93.57|94.49|93.19|263
1686466200000|2023-06-11 06:50:00|78.1|76.9|78.1|76.9|78.16|76.96|78.02|76.82|62
1685664000000|2023-06-02 00:00:00|94.82|93.52|94.53|93.23|94.84|93.54|94.51|93.21|291
1686466500000|2023-06-11 06:55:00|78.09|76.89|78.04|76.84|78.14|76.94|78.04|76.84|115
1685664300000|2023-06-02 00:05:00|94.52|93.22|94.59|93.29|94.63|93.33|94.4|93.1|255
1685664600000|2023-06-02 00:10:00|94.6|93.3|94.51|93.21|94.75|93.45|94.5|93.2|234
1686466800000|2023-06-11 07:00:00|78.06|76.86|78.17|76.97|78.17|76.97|78.02|76.82|85
1685664900000|2023-06-02 00:15:00|94.52|93.22|94.24|92.94|94.6|93.3|94.16|92.86|316
1685665200000|2023-06-02 00:20:00|94.23|92.93|94.14|92.84|94.3|93|93.98|92.68|404
1686467100000|2023-06-11 07:05:00|78.16|76.96|78.11|76.91|78.2|77|78.11|76.91|83
1685665500000|2023-06-02 00:25:00|94.15|92.85|94.13|92.83|94.25|92.95|93.95|92.65|377
1686467400000|2023-06-11 07:10:00|78.1|76.9|78.07|76.87|78.1|76.9|78.04|76.84|46
1685665800000|2023-06-02 00:30:00|94.14|92.84|94.44|93.14|94.49|93.19|94.13|92.83|252
1685666100000|2023-06-02 00:35:00|94.45|93.15|93.86|92.56|94.5|93.2|93.26|91.96|499
1686467700000|2023-06-11 07:15:00|78.08|76.88|77.94|76.74|78.12|76.92|77.92|76.72|99
1685666400000|2023-06-02 00:40:00|93.85|92.55|94.51|93.21|94.68|93.38|93.82|92.52|544
1685666700000|2023-06-02 00:45:00|94.5|93.2|94.73|93.43|94.79|93.49|94.44|93.14|421
1686468000000|2023-06-11 07:20:00|77.95|76.75|77.87|76.67|78|76.8|77.86|76.66|87
1685667000000|2023-06-02 00:50:00|94.72|93.42|95.07|93.77|95.11|93.81|94.7|93.4|410
1686468300000|2023-06-11 07:25:00|77.88|76.68|78|76.8|78.01|76.81|77.88|76.68|89
1685667300000|2023-06-02 00:55:00|95.06|93.76|95.28|93.98|95.37|94.07|94.97|93.67|468
1685667600000|2023-06-02 01:00:00|95.27|93.97|94.8|93.5|95.34|94.04|94.79|93.49|385
1686468600000|2023-06-11 07:30:00|77.99|76.79|78.23|77.03|78.29|77.09|77.95|76.75|157
1685667900000|2023-06-02 01:05:00|94.81|93.51|94.75|93.45|94.89|93.59|94.73|93.43|330
1685668200000|2023-06-02 01:10:00|94.74|93.44|94.79|93.49|94.9|93.6|94.72|93.42|369
1686468900000|2023-06-11 07:35:00|78.24|77.04|78.18|76.98|78.3|77.1|78.17|76.97|110
1685668500000|2023-06-02 01:15:00|94.8|93.5|94.65|93.35|94.9|93.6|94.58|93.28|242
1686469200000|2023-06-11 07:40:00|78.19|76.99|78.12|76.92|78.27|77.07|78.09|76.89|124
1685668800000|2023-06-02 01:20:00|94.64|93.34|94.94|93.64|94.95|93.65|94.6|93.3|267
1685669100000|2023-06-02 01:25:00|94.95|93.65|95.23|93.93|95.28|93.98|94.94|93.64|358
1686469500000|2023-06-11 07:45:00|78.13|76.93|78.13|76.93|78.17|76.97|78.07|76.87|107
1685669400000|2023-06-02 01:30:00|95.22|93.92|95.3|94|95.33|94.03|95.09|93.79|324
1685669700000|2023-06-02 01:35:00|95.29|93.99|95.19|93.89|95.42|94.12|95.09|93.79|291
1686469800000|2023-06-11 07:50:00|78.12|76.92|78.17|76.97|78.18|76.98|78.07|76.87|60
1685670000000|2023-06-02 01:40:00|95.18|93.88|95.07|93.77|95.19|93.89|95.02|93.72|188
1686470100000|2023-06-11 07:55:00|78.16|76.96|78.1|76.9|78.25|77.05|78.07|76.87|97
1685670300000|2023-06-02 01:45:00|95.06|93.76|95.15|93.85|95.23|93.93|95.01|93.71|253
1685670600000|2023-06-02 01:50:00|95.17|93.87|95.06|93.76|95.27|93.97|95.06|93.76|216
1686470400000|2023-06-11 08:00:00|78.11|76.91|78.2|77|78.24|77.04|78.05|76.85|152
1685670900000|2023-06-02 01:55:00|95.07|93.77|94.99|93.69|95.22|93.92|94.94|93.64|258
1686470700000|2023-06-11 08:05:00|78.19|76.99|78.41|77.21|78.44|77.24|78.19|76.99|83
1685671200000|2023-06-02 02:00:00|94.98|93.68|94.89|93.59|95.07|93.77|94.88|93.58|239
1685671500000|2023-06-02 02:05:00|94.88|93.58|94.98|93.68|95.06|93.76|94.77|93.47|253
1686471000000|2023-06-11 08:10:00|78.39|77.19|78.61|77.41|78.83|77.63|78.32|77.12|221
1685671800000|2023-06-02 02:10:00|94.99|93.69|94.78|93.48|95.06|93.76|94.76|93.46|298
1686471300000|2023-06-11 08:15:00|78.62|77.42|79|77.8|79.08|77.88|78.53|77.33|217
1685672100000|2023-06-02 02:15:00|94.79|93.49|94.92|93.62|94.93|93.63|94.77|93.47|259
1685672400000|2023-06-02 02:20:00|94.91|93.61|95.68|94.38|95.9|94.6|94.9|93.6|463
1686471600000|2023-06-11 08:20:00|78.99|77.79|79|77.8|79.05|77.85|78.85|77.65|199
1685672700000|2023-06-02 02:25:00|95.69|94.39|95.69|94.39|95.76|94.46|95.53|94.23|371
1685673000000|2023-06-02 02:30:00|95.7|94.4|95.75|94.45|95.81|94.51|95.5|94.2|326
1686471900000|2023-06-11 08:25:00|78.99|77.79|79.01|77.81|79.14|77.94|78.99|77.79|149
1685673300000|2023-06-02 02:35:00|95.76|94.46|95.83|94.53|95.87|94.57|95.61|94.31|334
1686472200000|2023-06-11 08:30:00|79|77.8|78.81|77.61|79.03|77.83|78.57|77.37|296
1685673600000|2023-06-02 02:40:00|95.82|94.52|96|94.7|96.09|94.79|95.7|94.4|370
1685673900000|2023-06-02 02:45:00|95.99|94.69|95.9|94.6|96.13|94.83|95.77|94.47|364
1686472500000|2023-06-11 08:35:00|78.82|77.62|79.09|77.89|79.14|77.94|78.79|77.59|266
1685674200000|2023-06-02 02:50:00|95.91|94.61|95.83|94.53|95.91|94.61|95.77|94.47|125
1685674500000|2023-06-02 02:55:00|95.82|94.52|95.88|94.58|95.99|94.69|95.82|94.52|147
1686472800000|2023-06-11 08:40:00|79.1|77.9|78.92|77.72|79.1|77.9|78.88|77.68|232
1685674800000|2023-06-02 03:00:00|95.87|94.57|95.72|94.42|95.89|94.59|95.63|94.33|258
1686473100000|2023-06-11 08:45:00|78.93|77.73|78.69|77.49|78.93|77.73|78.68|77.48|166
1685675100000|2023-06-02 03:05:00|95.73|94.43|95.63|94.33|95.73|94.43|95.57|94.27|200
1685675400000|2023-06-02 03:10:00|95.62|94.32|95.68|94.38|95.72|94.42|95.62|94.32|170
1686473400000|2023-06-11 08:50:00|78.7|77.5|78.61|77.41|78.79|77.59|78.59|77.39|135
1685675700000|2023-06-02 03:15:00|95.67|94.37|95.63|94.33|95.73|94.43|95.51|94.21|169
1686473700000|2023-06-11 08:55:00|78.62|77.42|78.64|77.44|78.68|77.48|78.59|77.39|102
1685676000000|2023-06-02 03:20:00|95.62|94.32|95.6|94.3|95.63|94.33|95.56|94.26|103
1685676300000|2023-06-02 03:25:00|95.59|94.29|95.61|94.31|95.63|94.33|95.51|94.21|103
1686474000000|2023-06-11 09:00:00|78.65|77.45|78.8|77.6|78.86|77.66|78.61|77.41|124
1685676600000|2023-06-02 03:30:00|95.62|94.32|95.58|94.28|95.66|94.36|95.49|94.19|130
1685676900000|2023-06-02 03:35:00|95.57|94.27|95.66|94.36|95.69|94.39|95.57|94.27|141
1686474300000|2023-06-11 09:05:00|78.81|77.61|78.76|77.56|78.91|77.71|78.7|77.5|128
1685677200000|2023-06-02 03:40:00|95.65|94.35|95.56|94.26|95.65|94.35|95.52|94.22|115
1685677500000|2023-06-02 03:45:00|95.57|94.27|95.66|94.36|95.71|94.41|95.56|94.26|126
1686474600000|2023-06-11 09:10:00|78.77|77.57|78.76|77.56|78.93|77.73|78.76|77.56|110
1685677800000|2023-06-02 03:50:00|95.67|94.37|95.59|94.29|95.67|94.37|95.52|94.22|94
1686474900000|2023-06-11 09:15:00|78.78|77.58|78.98|77.78|79.01|77.81|78.76|77.56|127
1685678100000|2023-06-02 03:55:00|95.6|94.3|95.78|94.48|95.83|94.53|95.58|94.28|219
1685678400000|2023-06-02 04:00:00|95.77|94.47|95.66|94.36|95.81|94.51|95.65|94.35|168
1686475200000|2023-06-11 09:20:00|78.99|77.79|79.1|77.9|79.1|77.9|78.94|77.74|96
1685678700000|2023-06-02 04:05:00|95.67|94.37|95.56|94.26|95.68|94.38|95.51|94.21|177
1686475500000|2023-06-11 09:25:00|79.08|77.88|79.15|77.95|79.19|77.99|79.02|77.82|116
1685679000000|2023-06-02 04:10:00|95.55|94.25|95.41|94.11|95.59|94.29|95.34|94.04|205
1685679300000|2023-06-02 04:15:00|95.4|94.1|95.65|94.35|95.7|94.4|95.37|94.07|170
1686475800000|2023-06-11 09:30:00|79.14|77.94|79.35|78.15|79.58|78.38|79.11|77.91|202
1685679600000|2023-06-02 04:20:00|95.66|94.36|95.81|94.51|95.93|94.63|95.5|94.2|260
1686476100000|2023-06-11 09:35:00|79.36|78.16|79.26|78.06|79.38|78.18|79.11|77.91|216
1685679900000|2023-06-02 04:25:00|95.82|94.52|95.81|94.51|95.95|94.65|95.65|94.35|348
1685680200000|2023-06-02 04:30:00|95.83|94.53|95.94|94.64|95.96|94.66|95.71|94.41|268
1686476400000|2023-06-11 09:40:00|79.24|78.04|79.15|77.95|79.36|78.16|79.15|77.95|161
1685680500000|2023-06-02 04:35:00|95.95|94.65|96.17|94.87|96.27|94.97|95.93|94.63|295
1685680800000|2023-06-02 04:40:00|96.16|94.86|96.26|94.96|96.31|95.01|96.11|94.81|356
1686476700000|2023-06-11 09:45:00|79.16|77.96|78.97|77.77|79.18|77.98|78.93|77.73|205
1685681100000|2023-06-02 04:45:00|96.25|94.95|96|94.7|96.26|94.96|95.91|94.61|285
1686477000000|2023-06-11 09:50:00|78.96|77.76|78.87|77.67|79.02|77.82|78.82|77.62|197
1685681400000|2023-06-02 04:50:00|96.01|94.71|95.92|94.62|96.13|94.83|95.92|94.62|230
1685681700000|2023-06-02 04:55:00|95.9|94.6|95.85|94.55|95.91|94.61|95.74|94.44|295
1686477300000|2023-06-11 09:55:00|78.88|77.68|78.83|77.63|78.99|77.79|78.79|77.59|183
1685682000000|2023-06-02 05:00:00|95.84|94.54|95.91|94.61|95.98|94.68|95.71|94.41|256
1686477600000|2023-06-11 10:00:00|78.84|77.64|78.82|77.62|78.95|77.75|78.78|77.58|151
1685682300000|2023-06-02 05:05:00|95.9|94.6|95.8|94.5|96.02|94.72|95.8|94.5|228
1685682600000|2023-06-02 05:10:00|95.81|94.51|95.77|94.47|95.87|94.57|95.76|94.46|146
1686477900000|2023-06-11 10:05:00|78.81|77.61|78.82|77.62|78.86|77.66|78.75|77.55|72
1685682900000|2023-06-02 05:15:00|95.78|94.48|96.02|94.72|96.04|94.74|95.77|94.47|188
1686478200000|2023-06-11 10:10:00|78.83|77.63|78.96|77.76|78.97|77.77|78.82|77.62|85
1685683200000|2023-06-02 05:20:00|96.03|94.73|96.04|94.74|96.12|94.82|95.93|94.63|391
1685683500000|2023-06-02 05:25:00|96.05|94.75|95.97|94.67|96.1|94.8|95.94|94.64|277
1686478500000|2023-06-11 10:15:00|78.97|77.77|78.91|77.71|79.01|77.81|78.9|77.7|59
1685683800000|2023-06-02 05:30:00|95.99|94.69|95.88|94.58|96.06|94.76|95.86|94.56|265
1686478800000|2023-06-11 10:20:00|78.92|77.72|78.88|77.68|78.98|77.78|78.85|77.65|93
1685684100000|2023-06-02 05:35:00|95.89|94.59|96.06|94.76|96.08|94.78|95.85|94.55|263
1685684400000|2023-06-02 05:40:00|96.05|94.75|96.01|94.71|96.15|94.85|95.99|94.69|285
1686479100000|2023-06-11 10:25:00|78.87|77.67|78.84|77.64|78.89|77.69|78.83|77.63|78
1685684700000|2023-06-02 05:45:00|96.02|94.72|95.95|94.65|96.08|94.78|95.95|94.65|312
1685685000000|2023-06-02 05:50:00|95.96|94.66|95.81|94.51|96.02|94.72|95.78|94.48|255
1686479400000|2023-06-11 10:30:00|78.83|77.63|78.87|77.67|78.9|77.7|78.8|77.6|73
1685685300000|2023-06-02 05:55:00|95.82|94.52|95.73|94.43|95.87|94.57|95.65|94.35|242
1686479700000|2023-06-11 10:35:00|78.86|77.66|78.84|77.64|78.87|77.67|78.8|77.6|69
1685685600000|2023-06-02 06:00:00|95.72|94.42|95.62|94.32|95.73|94.43|95.57|94.27|297
1685685900000|2023-06-02 06:05:00|95.63|94.33|95.63|94.33|95.67|94.37|95.53|94.23|235
1686480000000|2023-06-11 10:40:00|78.83|77.63|79.06|77.86|79.09|77.89|78.83|77.63|131
1685686200000|2023-06-02 06:10:00|95.62|94.32|95.74|94.44|95.77|94.47|95.62|94.32|199
1685686500000|2023-06-02 06:15:00|95.73|94.43|96|94.7|96.04|94.74|95.72|94.42|254
1686480300000|2023-06-11 10:45:00|79.07|77.87|79.23|78.03|79.36|78.16|79.03|77.83|213
1685686800000|2023-06-02 06:20:00|96.01|94.71|95.74|94.44|96.06|94.76|95.7|94.4|231
1686480600000|2023-06-11 10:50:00|79.22|78.02|79.25|78.05|79.33|78.13|79.06|77.86|166
1685687100000|2023-06-02 06:25:00|95.73|94.43|95.81|94.51|95.88|94.58|95.73|94.43|247
1685687400000|2023-06-02 06:30:00|95.8|94.5|95.63|94.33|95.81|94.51|95.58|94.28|183
1686480900000|2023-06-11 10:55:00|79.26|78.06|79.28|78.08|79.31|78.11|79.17|77.97|144
1685687700000|2023-06-02 06:35:00|95.64|94.34|95.59|94.29|95.68|94.38|95.58|94.28|225
1685688000000|2023-06-02 06:40:00|95.6|94.3|95.62|94.32|95.7|94.4|95.58|94.28|138
1686481200000|2023-06-11 11:00:00|79.27|78.07|79.28|78.08|79.34|78.14|79.14|77.94|150
1685688300000|2023-06-02 06:45:00|95.61|94.31|95.62|94.32|95.69|94.39|95.56|94.26|217
1685688600000|2023-06-02 06:50:00|95.63|94.33|95.58|94.28|95.7|94.4|95.54|94.24|291
1686481500000|2023-06-11 11:05:00|79.27|78.07|79.27|78.07|79.34|78.14|79.23|78.03|124
1685688900000|2023-06-02 06:55:00|95.59|94.29|95.52|94.22|95.79|94.49|95.51|94.21|281
1686481800000|2023-06-11 11:10:00|79.28|78.08|79.22|78.02|79.3|78.1|79.18|77.98|98
1685689200000|2023-06-02 07:00:00|95.53|94.23|95.43|94.13|95.57|94.27|95.4|94.1|256
1685689500000|2023-06-02 07:05:00|95.47|94.17|95.32|94.02|95.5|94.2|95.29|93.99|292
1686482100000|2023-06-11 11:15:00|79.21|78.01|79.32|78.12|79.37|78.17|79.17|77.97|137
1685689800000|2023-06-02 07:10:00|95.33|94.03|95.36|94.06|95.49|94.19|95.31|94.01|195
1686482400000|2023-06-11 11:20:00|79.33|78.13|79.35|78.15|79.42|78.22|79.3|78.1|170
1685690100000|2023-06-02 07:15:00|95.37|94.07|95.37|94.07|95.53|94.23|95.33|94.03|248
1685690400000|2023-06-02 07:20:00|95.36|94.06|95.37|94.07|95.42|94.12|95.3|94|180
1686482700000|2023-06-11 11:25:00|79.36|78.16|79.32|78.12|79.36|78.16|79.26|78.06|95
1685690700000|2023-06-02 07:25:00|95.38|94.08|95.22|93.92|95.44|94.14|95.1|93.8|241
1685691000000|2023-06-02 07:30:00|95.23|93.93|95.29|93.99|95.3|94|95.19|93.89|147
1686483000000|2023-06-11 11:30:00|79.31|78.11|79.34|78.14|79.45|78.25|79.26|78.06|148
1685691300000|2023-06-02 07:35:00|95.3|94|95.28|93.98|95.33|94.03|95.22|93.92|128
1686483300000|2023-06-11 11:35:00|79.35|78.15|79.13|77.93|79.36|78.16|79.13|77.93|100
1685691600000|2023-06-02 07:40:00|95.27|93.97|95.21|93.91|95.31|94.01|95.18|93.88|105
1685691900000|2023-06-02 07:45:00|95.2|93.9|95.2|93.9|95.26|93.96|95.14|93.84|189
1686483600000|2023-06-11 11:40:00|79.14|77.94|79.1|77.9|79.18|77.98|79.05|77.85|130
1685692200000|2023-06-02 07:50:00|95.21|93.91|95.15|93.85|95.27|93.97|95.14|93.84|209
1685692500000|2023-06-02 07:55:00|95.14|93.84|95|93.7|95.15|93.85|95|93.7|151
1686483900000|2023-06-11 11:45:00|79.09|77.89|79.02|77.82|79.1|77.9|79.01|77.81|83
1685692800000|2023-06-02 08:00:00|95.01|93.71|95.13|93.83|95.2|93.9|94.99|93.69|196
1686484200000|2023-06-11 11:50:00|79.01|77.81|78.97|77.77|79.11|77.91|78.97|77.77|92
1685693100000|2023-06-02 08:05:00|95.14|93.84|95.08|93.78|95.23|93.93|95.06|93.76|134
1685693400000|2023-06-02 08:10:00|95.09|93.79|95.09|93.79|95.16|93.86|95.01|93.71|167
1686484500000|2023-06-11 11:55:00|78.96|77.76|78.92|77.72|78.99|77.79|78.87|77.67|144
1685693700000|2023-06-02 08:15:00|95.07|93.77|95.26|93.96|95.31|94.01|95.07|93.77|181
1685694000000|2023-06-02 08:20:00|95.25|93.95|95.24|93.94|95.25|93.95|95.17|93.87|160
1686484800000|2023-06-11 12:00:00|78.91|77.71|78.81|77.61|78.96|77.76|78.78|77.58|149
1685694300000|2023-06-02 08:25:00|95.23|93.93|95.26|93.96|95.3|94|95.22|93.92|130
1686485100000|2023-06-11 12:05:00|78.8|77.6|78.83|77.63|78.85|77.65|78.73|77.53|95
1685694600000|2023-06-02 08:30:00|95.27|93.97|95.18|93.88|95.28|93.98|95.17|93.87|107
1685694900000|2023-06-02 08:35:00|95.2|93.9|95.28|93.98|95.29|93.99|95.19|93.89|131
1686485400000|2023-06-11 12:10:00|78.82|77.62|78.79|77.59|78.88|77.68|78.78|77.58|89
1685695200000|2023-06-02 08:40:00|95.29|93.99|95.27|93.97|95.41|94.11|95.26|93.96|192
1685695500000|2023-06-02 08:45:00|95.26|93.96|95.4|94.1|95.48|94.18|95.26|93.96|223
1686485700000|2023-06-11 12:15:00|78.8|77.6|78.73|77.53|78.8|77.6|78.65|77.45|97
1685695800000|2023-06-02 08:50:00|95.41|94.11|95.61|94.31|95.63|94.33|95.4|94.1|270
1686486000000|2023-06-11 12:20:00|78.72|77.52|78.85|77.65|78.85|77.65|78.72|77.52|93
1685696100000|2023-06-02 08:55:00|95.6|94.3|95.73|94.43|95.75|94.45|95.57|94.27|198
1685696400000|2023-06-02 09:00:00|95.72|94.42|95.48|94.18|95.77|94.47|95.45|94.15|181
1686486300000|2023-06-11 12:25:00|78.86|77.66|78.84|77.64|78.86|77.66|78.72|77.52|74
1685696700000|2023-06-02 09:05:00|95.47|94.17|95.48|94.18|95.49|94.19|95.39|94.09|141
1686486600000|2023-06-11 12:30:00|78.83|77.63|78.68|77.48|78.87|77.67|78.52|77.32|182
1685697000000|2023-06-02 09:10:00|95.49|94.19|95.6|94.4|95.73|94.46|95.49|94.19|182
1685697300000|2023-06-02 09:15:00|95.59|94.39|95.37|94.17|95.61|94.41|95.36|94.16|185
1686486900000|2023-06-11 12:35:00|78.67|77.47|78.62|77.42|78.71|77.51|78.56|77.36|174
1685697600000|2023-06-02 09:20:00|95.38|94.18|95.35|94.15|95.41|94.21|95.29|94.09|190
1686487200000|2023-06-11 12:40:00|78.63|77.43|78.59|77.39|78.7|77.5|78.57|77.37|137
1685697900000|2023-06-02 09:25:00|95.34|94.14|95.35|94.15|95.46|94.26|95.31|94.11|168
1685698200000|2023-06-02 09:30:00|95.34|94.14|95.31|94.11|95.43|94.23|95.29|94.09|151
1686487500000|2023-06-11 12:45:00|78.61|77.41|78.48|77.28|78.61|77.41|78.42|77.22|146
1685698500000|2023-06-02 09:35:00|95.3|94.1|95.39|94.19|95.46|94.26|95.3|94.1|153
1685698800000|2023-06-02 09:40:00|95.4|94.2|95.38|94.18|95.44|94.24|95.37|94.17|132
1686487800000|2023-06-11 12:50:00|78.49|77.29|78.46|77.26|78.53|77.33|78.41|77.21|68
1685699100000|2023-06-02 09:45:00|95.37|94.17|95.25|94.05|95.43|94.23|95.24|94.04|125
1686488100000|2023-06-11 12:55:00|78.45|77.25|78.3|77.1|78.47|77.27|78.3|77.1|140
1685699400000|2023-06-02 09:50:00|95.27|94.07|95.44|94.24|95.46|94.26|95.25|94.05|119
1685699700000|2023-06-02 09:55:00|95.45|94.25|95.4|94.2|95.48|94.28|95.36|94.16|84
1686488400000|2023-06-11 13:00:00|78.31|77.11|78.19|76.99|78.39|77.19|78.16|76.96|133
1685700000000|2023-06-02 10:00:00|95.41|94.21|95.52|94.32|95.52|94.32|95.4|94.2|72
1686488700000|2023-06-11 13:05:00|78.18|76.98|78.33|77.13|78.35|77.15|78.18|76.98|86
1685700300000|2023-06-02 10:05:00|95.51|94.31|95.43|94.23|95.52|94.32|95.39|94.19|68
1686489000000|2023-06-11 13:10:00|78.34|77.14|78.31|77.11|78.38|77.18|78.25|77.05|113
1685700600000|2023-06-02 10:10:00|95.41|94.21|95.4|94.2|95.43|94.23|95.32|94.12|101
1686489300000|2023-06-11 13:15:00|78.32|77.12|78.39|77.19|78.52|77.32|78.29|77.09|113
1685700900000|2023-06-02 10:15:00|95.41|94.21|95.5|94.3|95.5|94.3|95.39|94.19|94
1685701200000|2023-06-02 10:20:00|95.49|94.29|95.69|94.49|95.72|94.52|95.48|94.28|183
1686489600000|2023-06-11 13:20:00|78.4|77.2|78.45|77.25|78.5|77.3|78.4|77.2|81
1685701500000|2023-06-02 10:25:00|95.7|94.5|95.52|94.32|95.73|94.53|95.5|94.3|127
1685701800000|2023-06-02 10:30:00|95.51|94.31|95.46|94.26|95.52|94.32|95.43|94.23|108
1686489900000|2023-06-11 13:25:00|78.44|77.24|78.22|77.02|78.44|77.24|78.15|76.95|241
1685702100000|2023-06-02 10:35:00|95.45|94.25|95.53|94.33|95.61|94.41|95.45|94.25|113
1686490200000|2023-06-11 13:30:00|78.21|77.01|78.13|76.93|78.27|77.07|78.04|76.84|177
1685702400000|2023-06-02 10:40:00|95.54|94.34|95.46|94.26|95.55|94.35|95.41|94.21|157
1686490500000|2023-06-11 13:35:00|78.12|76.92|78.08|76.88|78.23|77.03|78.07|76.87|91
1685702700000|2023-06-02 10:45:00|95.45|94.25|95.39|94.19|95.46|94.26|95.34|94.14|140
1686490800000|2023-06-11 13:40:00|78.09|76.89|78.23|77.03|78.27|77.07|78.06|76.86|110
1685703000000|2023-06-02 10:50:00|95.38|94.18|95.52|94.32|95.54|94.34|95.38|94.18|138
1686491100000|2023-06-11 13:45:00|78.22|77.02|78.08|76.88|78.22|77.02|77.89|76.69|247
1685703300000|2023-06-02 10:55:00|95.53|94.33|95.56|94.36|95.58|94.38|95.5|94.3|99
1686491400000|2023-06-11 13:50:00|78.07|76.87|77.84|76.64|78.1|76.9|77.77|76.57|243
1685703600000|2023-06-02 11:00:00|95.55|94.35|95.61|94.41|95.66|94.46|95.55|94.35|221
1686491700000|2023-06-11 13:55:00|77.85|76.65|77.82|76.62|77.95|76.75|77.59|76.39|338
1685703900000|2023-06-02 11:05:00|95.62|94.42|95.64|94.44|95.68|94.48|95.57|94.37|119
1686492000000|2023-06-11 14:00:00|77.81|76.61|78.07|76.87|78.08|76.88|77.74|76.54|241
1685704200000|2023-06-02 11:10:00|95.67|94.47|95.6|94.4|95.67|94.47|95.55|94.35|112
1686492300000|2023-06-11 14:05:00|78.06|76.86|77.96|76.76|78.1|76.9|77.96|76.76|167
1685704500000|2023-06-02 11:15:00|95.62|94.42|95.57|94.37|95.67|94.47|95.55|94.35|145
1686492600000|2023-06-11 14:10:00|77.97|76.77|78.12|76.92|78.15|76.95|77.95|76.75|130
1685704800000|2023-06-02 11:20:00|95.58|94.38|95.56|94.36|95.61|94.41|95.55|94.35|68
1686492900000|2023-06-11 14:15:00|78.11|76.91|78.36|77.16|78.54|77.34|78.03|76.83|215
1685705100000|2023-06-02 11:25:00|95.58|94.38|95.5|94.3|95.61|94.41|95.45|94.25|117
1686493200000|2023-06-11 14:20:00|78.37|77.17|78.24|77.04|78.42|77.22|78.19|76.99|170
1685705400000|2023-06-02 11:30:00|95.49|94.29|95.61|94.41|95.67|94.47|95.48|94.28|205
1686493500000|2023-06-11 14:25:00|78.23|77.03|78.21|77.01|78.3|77.1|78.17|76.97|161
1685705700000|2023-06-02 11:35:00|95.6|94.4|95.54|94.34|95.64|94.44|95.51|94.31|191
1685706000000|2023-06-02 11:40:00|95.53|94.33|95.7|94.5|95.72|94.52|95.52|94.32|177
1686493800000|2023-06-11 14:30:00|78.19|76.99|78.07|76.87|78.28|77.08|78.05|76.85|139
1685706300000|2023-06-02 11:45:00|95.68|94.48|95.78|94.58|95.88|94.68|95.61|94.41|328
1686494100000|2023-06-11 14:35:00|78.08|76.88|78.11|76.91|78.14|76.94|78.03|76.83|152
1685706600000|2023-06-02 11:50:00|95.79|94.59|95.7|94.5|95.92|94.72|95.7|94.5|340
1685706900000|2023-06-02 11:55:00|95.71|94.51|95.71|94.51|95.74|94.54|95.62|94.42|234
1686494400000|2023-06-11 14:40:00|78.12|76.92|78.18|76.98|78.24|77.04|78.11|76.91|121
1685707200000|2023-06-02 12:00:00|95.7|94.5|95.5|94.3|95.71|94.51|95.48|94.28|260
1686494700000|2023-06-11 14:45:00|78.19|76.99|78.31|77.11|78.41|77.21|78.06|76.86|182
1685707500000|2023-06-02 12:05:00|95.49|94.29|95.74|94.54|95.78|94.58|95.49|94.29|249
1686495000000|2023-06-11 14:50:00|78.3|77.1|78.19|76.99|78.38|77.18|78.18|76.98|152
1685707800000|2023-06-02 12:10:00|95.73|94.53|95.85|94.65|95.86|94.66|95.72|94.52|320
1685708100000|2023-06-02 12:15:00|95.86|94.66|95.71|94.51|95.87|94.67|95.65|94.45|172
1686495300000|2023-06-11 14:55:00|78.18|76.98|78.35|77.15|78.35|77.15|78.18|76.98|133
1685708400000|2023-06-02 12:20:00|95.72|94.52|95.86|94.66|95.93|94.73|95.7|94.5|294
1685708700000|2023-06-02 12:25:00|95.84|94.64|95.6|94.4|95.89|94.69|95.6|94.4|258
1686495600000|2023-06-11 15:00:00|78.36|77.16|78.28|77.08|78.45|77.25|78.26|77.06|131
1685709000000|2023-06-02 12:30:00|95.59|94.39|95.32|94.12|95.59|94.39|95.03|93.83|673
1686495900000|2023-06-11 15:05:00|78.29|77.09|78.44|77.24|78.46|77.26|78.29|77.09|120
1685709300000|2023-06-02 12:35:00|95.33|94.13|95.31|94.11|95.4|94.2|95.21|94.01|506
1685709600000|2023-06-02 12:40:00|95.32|94.12|95.51|94.31|95.78|94.58|95.31|94.11|542
1686496200000|2023-06-11 15:10:00|78.43|77.23|78.38|77.18|78.44|77.24|78.32|77.12|108
1685709900000|2023-06-02 12:45:00|95.5|94.3|95.18|93.98|95.55|94.35|95.1|93.9|459
1685710200000|2023-06-02 12:50:00|95.17|93.97|95.06|93.86|95.2|94|94.97|93.77|446
1686496500000|2023-06-11 15:15:00|78.37|77.17|78.33|77.13|78.41|77.21|78.32|77.12|73
1685710500000|2023-06-02 12:55:00|95.04|93.84|95.15|93.95|95.17|93.97|94.97|93.77|364
1685710800000|2023-06-02 13:00:00|95.13|93.93|94.98|93.78|95.15|93.95|94.85|93.65|312
1686496800000|2023-06-11 15:20:00|78.34|77.14|78.15|76.95|78.36|77.16|78.1|76.9|91
1685711100000|2023-06-02 13:05:00|94.99|93.79|94.99|93.79|95.12|93.92|94.96|93.76|198
1685711400000|2023-06-02 13:10:00|95|93.8|94.79|93.59|95.01|93.81|94.74|93.54|199
1686497100000|2023-06-11 15:25:00|78.14|76.94|78.17|76.97|78.31|77.11|78.13|76.93|115
1685711700000|2023-06-02 13:15:00|94.78|93.58|94.98|93.78|95.05|93.85|94.72|93.52|273
1686497400000|2023-06-11 15:30:00|78.16|76.96|78.08|76.88|78.18|76.98|78.07|76.87|135
1685712000000|2023-06-02 13:20:00|94.99|93.79|94.74|93.54|95|93.8|94.53|93.33|318
1685712300000|2023-06-02 13:25:00|94.73|93.53|94.89|93.69|94.91|93.71|94.61|93.41|275
1686497700000|2023-06-11 15:35:00|78.09|76.89|77.93|76.73|78.09|76.89|77.92|76.72|126
1685712600000|2023-06-02 13:30:00|94.88|93.68|95.09|93.89|95.15|93.95|94.88|93.68|397
1685712900000|2023-06-02 13:35:00|95.08|93.88|94.84|93.64|95.11|93.91|94.76|93.56|327
1686498000000|2023-06-11 15:40:00|77.94|76.74|77.79|76.59|77.97|76.77|77.75|76.55|142
1685713200000|2023-06-02 13:40:00|94.85|93.65|94.9|93.7|95|93.8|94.79|93.59|268
1686498300000|2023-06-11 15:45:00|77.78|76.58|77.9|76.7|77.94|76.74|77.77|76.57|105
1685713500000|2023-06-02 13:45:00|94.91|93.71|94.51|93.31|94.96|93.76|94.24|93.04|527
1685713800000|2023-06-02 13:50:00|94.5|93.3|94.3|93.1|94.62|93.42|94.29|93.09|493
1686498600000|2023-06-11 15:50:00|77.89|76.69|77.8|76.6|77.92|76.72|77.75|76.55|152
1685714100000|2023-06-02 13:55:00|94.31|93.11|94.14|92.94|94.36|93.16|93.94|92.74|516
1686498900000|2023-06-11 15:55:00|77.79|76.59|77.8|76.6|77.9|76.7|77.78|76.58|96
1685714400000|2023-06-02 14:00:00|94.15|92.95|94.26|93.06|94.34|93.14|93.93|92.73|514
1686499200000|2023-06-11 16:00:00|77.81|76.61|77.91|76.71|77.94|76.74|77.72|76.52|197
1685714700000|2023-06-02 14:05:00|94.27|93.07|93.92|92.72|94.29|93.09|93.91|92.71|404
1686499500000|2023-06-11 16:05:00|77.9|76.7|78.08|76.88|78.26|77.06|77.89|76.69|190
1685715000000|2023-06-02 14:10:00|93.91|92.71|94.13|92.93|94.14|92.94|93.89|92.69|461
1686499800000|2023-06-11 16:10:00|78.07|76.87|78.1|76.9|78.2|77|78|76.8|165
1685715300000|2023-06-02 14:15:00|94.12|92.92|94.02|92.82|94.14|92.94|93.98|92.78|300
1686500100000|2023-06-11 16:15:00|78.11|76.91|78.56|77.36|78.65|77.45|78.11|76.91|200
1685715600000|2023-06-02 14:20:00|94.03|92.83|93.79|92.59|94.09|92.89|93.75|92.55|333
1686500400000|2023-06-11 16:20:00|78.55|77.35|78.55|77.35|78.63|77.43|78.26|77.06|376
1685715900000|2023-06-02 14:25:00|93.78|92.58|93.97|92.77|93.97|92.77|93.75|92.55|348
1685716200000|2023-06-02 14:30:00|93.96|92.76|93.96|92.76|94.07|92.87|93.86|92.66|311
1686500700000|2023-06-11 16:25:00|78.56|77.36|78.48|77.28|78.71|77.51|78.42|77.22|254
1685716500000|2023-06-02 14:35:00|93.94|92.74|94.18|92.98|94.19|92.99|93.92|92.72|292
1686501000000|2023-06-11 16:30:00|78.49|77.29|78.67|77.47|78.71|77.51|78.44|77.24|244
1685716800000|2023-06-02 14:40:00|94.19|92.99|94.31|93.11|94.33|93.13|94.05|92.85|247
1685717100000|2023-06-02 14:45:00|94.32|93.12|94.31|93.11|94.42|93.22|94.28|93.08|309
1686501300000|2023-06-11 16:35:00|78.66|77.46|78.64|77.44|78.68|77.48|78.56|77.36|182
1685717400000|2023-06-02 14:50:00|94.32|93.12|94.3|93.1|94.39|93.19|94.25|93.05|228
1686501600000|2023-06-11 16:40:00|78.63|77.43|78.86|77.66|78.9|77.7|78.61|77.41|224
1685717700000|2023-06-02 14:55:00|94.29|93.09|94.4|93.2|94.44|93.24|94.25|93.05|228
1685718000000|2023-06-02 15:00:00|94.41|93.21|94.71|93.51|94.73|93.53|94.39|93.19|321
1686501900000|2023-06-11 16:45:00|78.85|77.65|78.67|77.47|78.91|77.71|78.61|77.41|297
1685718300000|2023-06-02 15:05:00|94.7|93.5|94.62|93.42|94.73|93.53|94.54|93.34|235
1686502200000|2023-06-11 16:50:00|78.66|77.46|78.71|77.51|78.79|77.59|78.61|77.41|177
1685718600000|2023-06-02 15:10:00|94.61|93.41|94.66|93.46|94.76|93.56|94.61|93.41|171
1685718900000|2023-06-02 15:15:00|94.67|93.47|94.88|93.68|94.92|93.72|94.66|93.46|194
1686502500000|2023-06-11 16:55:00|78.7|77.5|78.58|77.38|78.7|77.5|78.53|77.33|188
1685719200000|2023-06-02 15:20:00|94.89|93.69|94.8|93.6|94.95|93.75|94.74|93.54|215
1685719500000|2023-06-02 15:25:00|94.79|93.59|94.9|93.7|95.01|93.81|94.76|93.56|201
1686502800000|2023-06-11 17:00:00|78.57|77.37|78.51|77.31|78.64|77.44|78.43|77.23|120
1685719800000|2023-06-02 15:30:00|94.88|93.68|94.99|93.79|94.99|93.79|94.82|93.62|189
1685720100000|2023-06-02 15:35:00|94.98|93.78|95.02|93.82|95.05|93.85|94.94|93.74|171
1686503100000|2023-06-11 17:05:00|78.52|77.32|79.01|77.81|79.07|77.87|78.52|77.32|217
1685720400000|2023-06-02 15:40:00|95.03|93.83|95.01|93.81|95.19|93.99|95|93.8|163
1686503400000|2023-06-11 17:10:00|79|77.8|78.73|77.53|79.01|77.81|78.73|77.53|292
1685720700000|2023-06-02 15:45:00|95.02|93.82|95.08|93.88|95.1|93.9|95.01|93.81|203
1685721000000|2023-06-02 15:50:00|95.07|93.87|95.29|94.09|95.3|94.1|95.06|93.86|248
1686503700000|2023-06-11 17:15:00|78.72|77.52|78.66|77.46|78.72|77.52|78.55|77.35|138
1685721300000|2023-06-02 15:55:00|95.28|94.08|95.29|94.09|95.39|94.19|95.23|94.03|231
1686504000000|2023-06-11 17:20:00|78.65|77.45|78.43|77.23|78.69|77.49|78.42|77.22|195
1685721600000|2023-06-02 16:00:00|95.28|94.08|95.08|93.88|95.37|94.17|95.05|93.85|334
1685721900000|2023-06-02 16:05:00|95.07|93.87|95.12|93.92|95.33|94.13|95.07|93.87|324
1686504300000|2023-06-11 17:25:00|78.44|77.24|78.75|77.55|78.75|77.55|78.43|77.23|161
1685722200000|2023-06-02 16:10:00|95.13|93.93|94.96|93.76|95.13|93.93|94.95|93.75|247
1685722500000|2023-06-02 16:15:00|94.95|93.75|94.98|93.78|95.07|93.87|94.94|93.74|180
1686504600000|2023-06-11 17:30:00|78.74|77.54|78.73|77.53|78.95|77.75|78.72|77.52|213
1685722800000|2023-06-02 16:20:00|95|93.8|94.89|93.69|95.09|93.89|94.88|93.68|196
1685723100000|2023-06-02 16:25:00|94.9|93.7|94.91|93.71|94.99|93.79|94.84|93.64|209
1686504900000|2023-06-11 17:35:00|78.74|77.54|78.93|77.73|79.03|77.83|78.72|77.52|275
1685723400000|2023-06-02 16:30:00|94.92|93.72|95.04|93.84|95.05|93.85|94.9|93.7|167
1685723700000|2023-06-02 16:35:00|95.05|93.85|95.07|93.87|95.08|93.88|94.96|93.76|161
1686505200000|2023-06-11 17:40:00|78.92|77.72|78.71|77.51|78.92|77.72|78.62|77.42|219
1685724000000|2023-06-02 16:40:00|95.08|93.88|94.94|93.74|95.09|93.89|94.87|93.67|190
1686505500000|2023-06-11 17:45:00|78.7|77.5|78.65|77.45|78.7|77.5|78.5|77.3|161
1685724300000|2023-06-02 16:45:00|94.93|93.73|94.91|93.71|94.99|93.79|94.91|93.71|143
1685724600000|2023-06-02 16:50:00|94.92|93.72|94.75|93.55|94.94|93.74|94.73|93.53|196
1686505800000|2023-06-11 17:50:00|78.66|77.46|78.72|77.52|78.82|77.62|78.63|77.43|146
1685724900000|2023-06-02 16:55:00|94.76|93.56|94.68|93.48|94.79|93.59|94.61|93.41|229
1686506100000|2023-06-11 17:55:00|78.71|77.51|78.78|77.58|78.8|77.6|78.71|77.51|98
1685725200000|2023-06-02 17:00:00|94.69|93.49|94.79|93.59|94.81|93.61|94.63|93.43|155
1685725500000|2023-06-02 17:05:00|94.8|93.6|94.82|93.62|94.88|93.68|94.76|93.56|134
1686506400000|2023-06-11 18:00:00|78.79|77.59|78.75|77.55|78.79|77.59|78.61|77.41|149
1685725800000|2023-06-02 17:10:00|94.83|93.63|94.96|93.76|94.96|93.76|94.75|93.55|131
1685726100000|2023-06-02 17:15:00|94.95|93.75|94.94|93.74|95.02|93.82|94.9|93.7|179
1686506700000|2023-06-11 18:05:00|78.76|77.56|79.01|77.81|79.08|77.88|78.76|77.56|237
1685726400000|2023-06-02 17:20:00|94.93|93.73|94.96|93.76|94.98|93.78|94.91|93.71|105
1686507000000|2023-06-11 18:10:00|79.02|77.82|78.97|77.77|79.02|77.82|78.9|77.7|140
1685726700000|2023-06-02 17:25:00|94.95|93.75|94.88|93.68|94.97|93.77|94.86|93.66|90
1686507300000|2023-06-11 18:15:00|78.96|77.76|78.98|77.78|79.16|77.96|78.94|77.74|192
1685727000000|2023-06-02 17:30:00|94.89|93.69|94.96|93.76|94.97|93.77|94.84|93.64|121
1685727300000|2023-06-02 17:35:00|94.97|93.77|94.97|93.77|94.98|93.78|94.9|93.7|119
1686507600000|2023-06-11 18:20:00|78.99|77.79|78.94|77.74|79.03|77.83|78.88|77.68|157
1685727600000|2023-06-02 17:40:00|94.98|93.78|94.75|93.55|94.98|93.78|94.73|93.53|104
1686507900000|2023-06-11 18:25:00|78.93|77.73|78.75|77.55|78.99|77.79|78.72|77.52|142
1685727900000|2023-06-02 17:45:00|94.76|93.56|94.81|93.61|94.84|93.64|94.73|93.53|124
1686508200000|2023-06-11 18:30:00|78.76|77.56|78.87|77.67|78.88|77.68|78.71|77.51|128
1685728200000|2023-06-02 17:50:00|94.8|93.6|94.83|93.63|94.85|93.65|94.74|93.54|114
1686508500000|2023-06-11 18:35:00|78.86|77.66|78.92|77.72|78.99|77.79|78.86|77.66|97
1685728500000|2023-06-02 17:55:00|94.82|93.62|94.73|93.53|94.85|93.65|94.64|93.44|140
1686508800000|2023-06-11 18:40:00|78.93|77.73|78.81|77.61|78.99|77.79|78.81|77.61|142
1685728800000|2023-06-02 18:00:00|94.72|93.52|94.71|93.51|94.74|93.54|94.65|93.45|109
1686509100000|2023-06-11 18:45:00|78.82|77.62|78.87|77.67|78.98|77.78|78.81|77.61|141
1685729100000|2023-06-02 18:05:00|94.73|93.53|94.82|93.62|94.83|93.63|94.66|93.46|164
1686509400000|2023-06-11 18:50:00|78.86|77.66|78.75|77.55|78.87|77.67|78.72|77.52|109
1685729400000|2023-06-02 18:10:00|94.81|93.61|94.68|93.48|94.88|93.68|94.66|93.46|176
1685729700000|2023-06-02 18:15:00|94.69|93.49|94.62|93.42|94.73|93.53|94.61|93.41|117
1686509700000|2023-06-11 18:55:00|78.74|77.54|78.76|77.56|78.77|77.57|78.67|77.47|107
1685730000000|2023-06-02 18:20:00|94.61|93.41|94.68|93.48|94.7|93.5|94.59|93.39|81
1685730300000|2023-06-02 18:25:00|94.67|93.47|94.61|93.41|94.68|93.48|94.59|93.39|107
1686510000000|2023-06-11 19:00:00|78.77|77.57|78.61|77.41|78.8|77.6|78.58|77.38|172
1685730600000|2023-06-02 18:30:00|94.62|93.42|94.69|93.49|94.74|93.54|94.55|93.35|160
1686510300000|2023-06-11 19:05:00|78.62|77.42|78.71|77.51|78.73|77.53|78.6|77.4|83
1685730900000|2023-06-02 18:35:00|94.68|93.48|94.83|93.63|94.84|93.64|94.66|93.46|99
1685731200000|2023-06-02 18:40:00|94.84|93.64|94.88|93.68|94.93|93.73|94.84|93.64|179
1686510600000|2023-06-11 19:10:00|78.7|77.5|78.79|77.59|78.8|77.6|78.67|77.47|47
1685731500000|2023-06-02 18:45:00|94.89|93.69|95.22|94.02|95.3|94.1|94.89|93.69|360
1686510900000|2023-06-11 19:15:00|78.8|77.6|78.76|77.56|78.88|77.68|78.74|77.54|94
1685731800000|2023-06-02 18:50:00|95.23|94.03|95.15|93.95|95.25|94.05|95.05|93.85|234
1686511200000|2023-06-11 19:20:00|78.77|77.57|79.09|77.89|79.12|77.92|78.77|77.57|235
1685732100000|2023-06-02 18:55:00|95.14|93.94|95.14|93.94|95.16|93.96|95|93.8|192
1686511500000|2023-06-11 19:25:00|79.08|77.88|79.13|77.93|79.17|77.97|79.01|77.81|174
1685732400000|2023-06-02 19:00:00|95.13|93.93|95.13|93.93|95.18|93.98|94.96|93.76|311
1686511800000|2023-06-11 19:30:00|79.14|77.94|79.21|78.01|79.21|78.01|79.03|77.83|105
1685732700000|2023-06-02 19:05:00|95.15|93.95|95.08|93.88|95.28|94.08|95.06|93.86|294
1686512100000|2023-06-11 19:35:00|79.2|78|79.32|78.12|79.34|78.14|79.1|77.9|151
1685733000000|2023-06-02 19:10:00|95.1|93.9|95.36|94.16|95.44|94.24|95.06|93.86|240
1685733300000|2023-06-02 19:15:00|95.37|94.17|95.36|94.16|95.47|94.27|95.35|94.15|241
1686512400000|2023-06-11 19:40:00|79.31|78.11|79.74|77.54|79.81|78.12|79.19|77.52|228
1685733600000|2023-06-02 19:20:00|95.35|94.15|95.43|94.23|95.47|94.27|95.3|94.1|221
1686512700000|2023-06-11 19:45:00|79.73|77.53|79.64|77.44|79.81|77.61|79.62|77.42|141
1685733900000|2023-06-02 19:25:00|95.42|94.22|95.7|94.5|95.73|94.53|95.39|94.19|290
1685734200000|2023-06-02 19:30:00|95.71|94.51|95.81|94.61|95.86|94.66|95.65|94.45|182
1686513000000|2023-06-11 19:50:00|79.63|77.43|79.55|77.35|79.66|77.46|79.51|77.31|97
1685734500000|2023-06-02 19:35:00|95.8|94.6|96.06|94.86|96.11|94.91|95.8|94.6|283
1686513300000|2023-06-11 19:55:00|79.54|77.34|79.5|77.3|79.6|77.4|79.49|77.29|83
1685734800000|2023-06-02 19:40:00|96.05|94.85|95.81|94.61|96.07|94.87|95.74|94.54|351
1685735100000|2023-06-02 19:45:00|95.8|94.6|95.72|94.52|95.83|94.63|95.63|94.43|270
1686513600000|2023-06-11 20:00:00|79.51|77.31|79.62|77.42|79.63|77.43|79.45|77.25|147
1685735400000|2023-06-02 19:50:00|95.71|94.51|95.7|94.5|95.82|94.62|95.67|94.47|218
1685735700000|2023-06-02 19:55:00|95.71|94.51|95.67|94.47|95.71|94.51|95.63|94.43|193
1686513900000|2023-06-11 20:05:00|79.63|77.43|79.84|77.64|79.85|77.65|79.62|77.42|187
1685736000000|2023-06-02 20:00:00|95.68|94.48|95.66|94.46|95.77|94.57|95.63|94.43|202
1686514200000|2023-06-11 20:10:00|79.85|77.65|80.03|77.83|80.07|77.87|79.82|77.62|276
1685736300000|2023-06-02 20:05:00|95.67|94.47|95.76|94.56|95.78|94.58|95.66|94.46|143
1685736600000|2023-06-02 20:10:00|95.77|94.57|95.77|94.57|95.84|94.64|95.68|94.48|168
1686514500000|2023-06-11 20:15:00|80.02|77.82|79.76|77.56|80.07|77.87|79.67|77.47|286
1685736900000|2023-06-02 20:15:00|95.75|94.55|95.66|94.46|95.75|94.55|95.61|94.41|134
1685737200000|2023-06-02 20:20:00|95.61|94.41|95.71|94.51|95.75|94.55|95.6|94.4|117
1686514800000|2023-06-11 20:20:00|79.77|77.57|79.81|77.61|79.99|77.79|79.73|77.53|172
1685737500000|2023-06-02 20:25:00|95.7|94.5|95.79|94.59|95.8|94.6|95.69|94.49|65
1686515100000|2023-06-11 20:25:00|79.8|77.6|79.58|77.38|79.81|77.61|79.57|77.37|153
1685737800000|2023-06-02 20:30:00|95.8|94.6|95.8|94.6|95.82|94.62|95.69|94.49|119
1686515400000|2023-06-11 20:30:00|79.59|77.39|79.51|77.31|79.61|77.41|79.45|77.25|139
1685738100000|2023-06-02 20:35:00|95.81|94.61|95.78|94.58|95.88|94.68|95.77|94.57|144
1685738400000|2023-06-02 20:40:00|95.79|94.59|95.76|94.56|95.79|94.59|95.7|94.5|124
1685738700000|2023-06-02 20:45:00|95.77|94.57|95.65|94.45|95.79|94.59|95.65|94.45|129
1686515700000|2023-06-11 20:35:00|79.5|77.3|79.47|77.27|79.54|77.34|79.44|77.24|133
1685739000000|2023-06-02 20:50:00|95.66|94.46|95.73|94.53|95.75|94.55|95.65|94.45|101
1685739300000|2023-06-02 20:55:00|95.74|94.54|95.65|94.45|95.77|94.57|95.61|94.41|124
1686516000000|2023-06-11 20:40:00|79.48|77.28|79.53|77.33|79.57|77.37|79.45|77.25|108
1685775600000|2023-06-03 07:00:00|95.63|94.43|95.57|94.37|95.64|94.44|95.55|94.35|34
1686516300000|2023-06-11 20:45:00|79.54|77.34|79.42|77.22|79.57|77.37|79.37|77.17|132
1685775900000|2023-06-03 07:05:00|95.58|94.38|95.59|94.39|95.69|94.49|95.57|94.37|64
1686516600000|2023-06-11 20:50:00|79.43|77.23|79.41|77.21|79.48|77.28|79.39|77.19|89
1685776200000|2023-06-03 07:10:00|95.6|94.4|95.54|94.34|95.61|94.41|95.46|94.26|56
1685776500000|2023-06-03 07:15:00|95.53|94.33|95.53|94.33|95.63|94.43|95.52|94.32|63
1686516900000|2023-06-11 20:55:00|79.42|77.22|79.46|77.26|79.47|77.27|79.38|77.18|88
1685776800000|2023-06-03 07:20:00|95.54|94.34|95.47|94.27|95.57|94.37|95.45|94.25|57
1685777100000|2023-06-03 07:25:00|95.46|94.26|95.62|94.42|95.62|94.42|95.45|94.25|45
1686517200000|2023-06-11 21:00:00|79.47|77.27|79.55|77.35|79.56|77.36|79.38|77.18|121
1685777400000|2023-06-03 07:30:00|95.63|94.43|95.6|94.4|95.7|94.5|95.6|94.4|47
1685777700000|2023-06-03 07:35:00|95.59|94.39|95.52|94.32|95.63|94.43|95.52|94.32|37
1686517500000|2023-06-11 21:05:00|79.56|77.36|78.92|77.72|79.6|77.74|78.92|77.2|80
1685778000000|2023-06-03 07:40:00|95.53|94.33|95.42|94.22|95.53|94.33|95.37|94.17|87
1686517800000|2023-06-11 21:10:00|78.93|77.73|78.9|77.7|78.98|77.78|78.87|77.67|135
1685778300000|2023-06-03 07:45:00|95.43|94.23|95.41|94.21|95.43|94.23|95.33|94.13|75
1685778600000|2023-06-03 07:50:00|95.4|94.2|95.47|94.27|95.51|94.31|95.38|94.18|65
1686518100000|2023-06-11 21:15:00|78.88|77.68|79.01|77.81|79.04|77.84|78.87|77.67|122
1685778900000|2023-06-03 07:55:00|95.48|94.28|95.46|94.26|95.52|94.32|95.44|94.24|37
1686518400000|2023-06-11 21:20:00|79.02|77.82|79.03|77.83|79.13|77.93|79.02|77.82|108
1685779200000|2023-06-03 08:00:00|95.47|94.27|95.39|94.19|95.52|94.32|95.38|94.18|63
1685779500000|2023-06-03 08:05:00|95.4|94.2|95.49|94.29|95.5|94.3|95.4|94.2|43
1686518700000|2023-06-11 21:25:00|79.04|77.84|78.81|77.61|79.07|77.87|78.79|77.59|170
1685779800000|2023-06-03 08:10:00|95.48|94.28|95.55|94.35|95.55|94.35|95.48|94.28|28
1686519000000|2023-06-11 21:30:00|78.82|77.62|78.55|77.35|78.86|77.66|78.5|77.3|247
1685780100000|2023-06-03 08:15:00|95.54|94.34|95.56|94.36|95.57|94.37|95.5|94.3|34
1685780400000|2023-06-03 08:20:00|95.57|94.37|95.76|94.56|95.77|94.57|95.57|94.37|82
1686519300000|2023-06-11 21:35:00|78.57|77.37|78.54|77.34|78.64|77.44|78.47|77.27|218
1685780700000|2023-06-03 08:25:00|95.77|94.57|95.76|94.56|95.87|94.67|95.69|94.49|89
1685781000000|2023-06-03 08:30:00|95.77|94.57|95.66|94.46|95.81|94.61|95.66|94.46|49
1686519600000|2023-06-11 21:40:00|78.55|77.35|78.64|77.44|78.69|77.49|78.54|77.34|164
1685781300000|2023-06-03 08:35:00|95.65|94.45|95.63|94.43|95.66|94.46|95.59|94.39|50
1685781600000|2023-06-03 08:40:00|95.64|94.44|95.65|94.45|95.68|94.48|95.64|94.44|20
1686519900000|2023-06-11 21:45:00|78.63|77.43|78.55|77.35|78.66|77.46|78.5|77.3|92
1685781900000|2023-06-03 08:45:00|95.66|94.46|95.56|94.36|95.66|94.46|95.56|94.36|24
1686520200000|2023-06-11 21:50:00|78.53|77.33|78.55|77.35|78.56|77.36|78.46|77.26|161
1685782200000|2023-06-03 08:50:00|95.57|94.37|95.6|94.4|95.6|94.4|95.49|94.29|68
1685782500000|2023-06-03 08:55:00|95.61|94.41|95.57|94.37|95.64|94.44|95.56|94.36|36
1686520500000|2023-06-11 21:55:00|78.56|77.36|78.66|77.46|78.69|77.49|78.55|77.35|124
1685782800000|2023-06-03 09:00:00|95.56|94.36|95.54|94.34|95.58|94.38|95.46|94.26|48
1685783100000|2023-06-03 09:05:00|95.55|94.35|95.62|94.42|95.62|94.42|95.55|94.35|48
1686520800000|2023-06-11 22:00:00|78.67|77.47|78.72|77.52|78.73|77.53|78.61|77.41|185
1685783400000|2023-06-03 09:10:00|95.63|94.43|95.68|94.48|95.69|94.49|95.63|94.43|19
1686521100000|2023-06-11 22:05:00|78.73|77.53|78.77|77.57|78.78|77.58|78.7|77.5|188
1685783700000|2023-06-03 09:15:00|95.69|94.49|95.64|94.44|95.7|94.5|95.56|94.36|47
1685784000000|2023-06-03 09:20:00|95.65|94.45|95.7|94.5|95.74|94.54|95.65|94.45|42
1686521400000|2023-06-11 22:10:00|78.76|77.56|78.74|77.54|78.82|77.62|78.73|77.53|190
1685784300000|2023-06-03 09:25:00|95.71|94.51|95.71|94.51|95.74|94.54|95.68|94.48|34
1685784600000|2023-06-03 09:30:00|95.72|94.52|95.64|94.44|95.73|94.53|95.64|94.44|17
1686521700000|2023-06-11 22:15:00|78.76|77.56|78.81|77.61|78.86|77.66|78.73|77.53|182
1685784900000|2023-06-03 09:35:00|95.65|94.45|95.69|94.49|95.72|94.52|95.64|94.44|70
1686522000000|2023-06-11 22:20:00|78.8|77.6|78.65|77.45|78.8|77.6|78.59|77.39|182
1685785200000|2023-06-03 09:40:00|95.7|94.5|95.6|94.4|95.75|94.55|95.6|94.4|71
1685785500000|2023-06-03 09:45:00|95.61|94.41|95.69|94.49|95.69|94.49|95.6|94.4|35
1686522300000|2023-06-11 22:25:00|78.64|77.44|78.62|77.42|78.72|77.52|78.61|77.41|179
1685785800000|2023-06-03 09:50:00|95.68|94.48|95.71|94.51|95.73|94.53|95.68|94.48|28
1686522600000|2023-06-11 22:30:00|78.61|77.41|78.69|77.49|78.71|77.51|78.6|77.4|216
1685786100000|2023-06-03 09:55:00|95.72|94.52|95.77|94.57|95.82|94.62|95.7|94.5|53
1685786400000|2023-06-03 10:00:00|95.78|94.58|95.76|94.56|95.88|94.68|95.74|94.54|71
1686522900000|2023-06-11 22:35:00|78.7|77.5|78.17|76.97|78.71|77.51|78.1|76.9|402
1685786700000|2023-06-03 10:05:00|95.77|94.57|95.76|94.56|95.88|94.68|95.73|94.53|82
1686523200000|2023-06-11 22:40:00|78.16|76.96|77.51|76.31|78.24|77.04|77.38|76.18|555
1685787000000|2023-06-03 10:10:00|95.75|94.55|95.74|94.54|95.79|94.59|95.61|94.41|76
1685787300000|2023-06-03 10:15:00|95.75|94.55|95.96|94.76|95.96|94.76|95.74|94.54|78
1686523500000|2023-06-11 22:45:00|77.5|76.3|77.97|76.77|78.06|76.86|77.45|76.25|482
1685787600000|2023-06-03 10:20:00|95.97|94.77|95.91|94.71|96|94.8|95.88|94.68|73
1686523800000|2023-06-11 22:50:00|77.98|76.78|78.19|76.99|78.22|77.02|77.97|76.77|445
1685787900000|2023-06-03 10:25:00|95.9|94.7|96.13|94.93|96.13|94.93|95.85|94.65|96
1685788200000|2023-06-03 10:30:00|96.15|94.95|97.04|95.84|97.08|95.88|96.15|94.95|461
1686524100000|2023-06-11 22:55:00|78.2|77|78.21|77.01|78.25|77.05|78.09|76.89|332
1685788500000|2023-06-03 10:35:00|97.05|95.85|98.06|96.86|98.12|96.92|97.03|95.83|470
1685788800000|2023-06-03 10:40:00|98.05|96.85|97.53|96.33|98.05|96.85|97.51|96.31|332
1686524400000|2023-06-11 23:00:00|78.2|77|78.19|76.99|78.27|77.07|78.05|76.85|350
1685789100000|2023-06-03 10:45:00|97.52|96.32|97.35|96.15|97.62|96.42|97.34|96.14|170
1686524700000|2023-06-11 23:05:00|78.2|77|78.24|77.04|78.32|77.12|78.12|76.92|282
1685789400000|2023-06-03 10:50:00|97.36|96.16|97.25|96.05|97.43|96.23|97.21|96.01|106
1685789700000|2023-06-03 10:55:00|97.27|96.07|97.31|96.11|97.49|96.29|97.27|96.07|98
1686525000000|2023-06-11 23:10:00|78.23|77.03|78.2|77|78.31|77.11|78.14|76.94|304
1685790000000|2023-06-03 11:00:00|97.32|96.12|97.21|96.01|97.5|96.3|97.2|96|81
1686525300000|2023-06-11 23:15:00|78.19|76.99|78.2|77|78.29|77.09|78.13|76.93|207
1685790300000|2023-06-03 11:05:00|97.22|96.02|97.27|96.07|97.36|96.16|97.18|95.98|160
1685790600000|2023-06-03 11:10:00|97.26|96.06|97.4|96.2|97.41|96.21|97.22|96.02|70
1686525600000|2023-06-11 23:20:00|78.21|77.01|78.12|76.92|78.23|77.03|78.08|76.88|250
1685790900000|2023-06-03 11:15:00|97.41|96.21|97.31|96.11|97.53|96.33|97.31|96.11|89
1686525900000|2023-06-11 23:25:00|78.11|76.91|77.88|76.68|78.14|76.94|77.81|76.61|349
1685791200000|2023-06-03 11:20:00|97.3|96.1|97.29|96.09|97.32|96.12|97.25|96.05|49
1685791500000|2023-06-03 11:25:00|97.3|96.1|97.47|96.27|97.59|96.39|97.29|96.09|104
1686526200000|2023-06-11 23:30:00|77.87|76.67|77.94|76.74|78.06|76.86|77.74|76.54|379
1685791800000|2023-06-03 11:30:00|97.48|96.28|97.59|96.39|97.71|96.51|97.48|96.28|104
1686526500000|2023-06-11 23:35:00|77.95|76.75|78.04|76.84|78.08|76.88|77.92|76.72|294
1685792100000|2023-06-03 11:35:00|97.58|96.38|97.45|96.25|97.58|96.38|97.4|96.2|117
1685792400000|2023-06-03 11:40:00|97.46|96.26|97.44|96.24|97.5|96.3|97.4|96.2|56
1686526800000|2023-06-11 23:40:00|78.05|76.85|78.11|76.91|78.14|76.94|77.99|76.79|253
1685792700000|2023-06-03 11:45:00|97.45|96.25|97.56|96.36|97.57|96.37|97.41|96.21|64
1685793000000|2023-06-03 11:50:00|97.55|96.35|97.33|96.13|97.67|96.47|97.33|96.13|116
1686527100000|2023-06-11 23:45:00|78.12|76.92|78.18|76.98|78.25|77.05|78.09|76.89|219
1685793300000|2023-06-03 11:55:00|97.34|96.14|97.33|96.13|97.4|96.2|97.25|96.05|124
1686527400000|2023-06-11 23:50:00|78.19|76.99|78.28|77.08|78.3|77.1|78.16|76.96|216
1685793600000|2023-06-03 12:00:00|97.32|96.12|97.66|96.46|97.69|96.49|97.32|96.12|152
1685793900000|2023-06-03 12:05:00|97.67|96.47|97.86|96.66|97.94|96.74|97.67|96.47|205
1686527700000|2023-06-11 23:55:00|78.29|77.09|78.31|77.11|78.37|77.17|78.25|77.05|241
1685794200000|2023-06-03 12:10:00|97.87|96.67|97.65|96.45|97.95|96.75|97.65|96.45|121
1685794500000|2023-06-03 12:15:00|97.66|96.46|97.55|96.35|97.69|96.49|97.5|96.3|87
1686528000000|2023-06-12 00:00:00|78.3|77.1|78.16|76.96|78.33|77.13|78.16|76.96|302
1685794800000|2023-06-03 12:20:00|97.54|96.34|97.52|96.32|97.59|96.39|97.42|96.22|77
1686528300000|2023-06-12 00:05:00|78.17|76.97|78.3|77.1|78.34|77.14|78.07|76.87|318
1685795100000|2023-06-03 12:25:00|97.51|96.31|97.61|96.41|97.7|96.5|97.43|96.23|137
1685795400000|2023-06-03 12:30:00|97.6|96.4|97.46|96.26|97.6|96.4|97.4|96.2|95
1686528600000|2023-06-12 00:10:00|78.31|77.11|78.33|77.13|78.39|77.19|78.26|77.06|279
1685795700000|2023-06-03 12:35:00|97.47|96.27|97.59|96.39|97.62|96.42|97.42|96.22|57
1685796000000|2023-06-03 12:40:00|97.58|96.38|97.47|96.27|97.59|96.39|97.46|96.26|46
1686528900000|2023-06-12 00:15:00|78.32|77.12|78.04|76.84|78.38|77.18|78.02|76.82|183
1685796300000|2023-06-03 12:45:00|97.48|96.28|97.47|96.27|97.59|96.39|97.47|96.27|88
1686529200000|2023-06-12 00:20:00|78.03|76.83|77.97|76.77|78.15|76.95|77.95|76.75|332
1685796600000|2023-06-03 12:50:00|97.46|96.26|97.53|96.33|97.58|96.38|97.45|96.25|106
1685796900000|2023-06-03 12:55:00|97.52|96.32|97.66|96.46|97.74|96.54|97.49|96.29|78
1686529500000|2023-06-12 00:25:00|77.98|76.78|77.92|76.72|78.04|76.84|77.84|76.64|345
1685797200000|2023-06-03 13:00:00|97.65|96.45|97.72|96.52|97.91|96.71|97.62|96.42|133
1686529800000|2023-06-12 00:30:00|77.91|76.71|77.91|76.71|77.93|76.73|77.78|76.58|334
1685797500000|2023-06-03 13:05:00|97.73|96.53|97.62|96.42|97.75|96.55|97.6|96.4|35
1685797800000|2023-06-03 13:10:00|97.65|96.45|97.43|96.23|97.73|96.53|97.3|96.1|151
1686530100000|2023-06-12 00:35:00|77.92|76.72|77.97|76.77|78.27|77.07|77.91|76.71|391
1685798100000|2023-06-03 13:15:00|97.44|96.24|97.29|96.09|97.44|96.24|97.29|96.09|94
1686530400000|2023-06-12 00:40:00|77.96|76.76|77.7|76.5|78.04|76.84|77.69|76.49|299
1685798400000|2023-06-03 13:20:00|97.3|96.1|97.14|95.94|97.42|96.22|97.02|95.82|133
1685798700000|2023-06-03 13:25:00|97.13|95.93|97.2|96|97.3|96.1|97.11|95.91|125
1686530700000|2023-06-12 00:45:00|77.71|76.51|77.78|76.58|77.78|76.58|77.64|76.44|356
1685799000000|2023-06-03 13:30:00|97.19|95.99|97.3|96.1|97.34|96.14|97.12|95.92|87
1685799300000|2023-06-03 13:35:00|97.31|96.11|97.4|96.2|97.45|96.25|97.29|96.09|102
1686531000000|2023-06-12 00:50:00|77.79|76.59|78.21|77.01|78.24|77.04|77.78|76.58|463
1685799600000|2023-06-03 13:40:00|97.41|96.21|97.44|96.24|97.5|96.3|97.4|96.2|71
1686531300000|2023-06-12 00:55:00|78.2|77|78.21|77.01|78.43|77.23|78.16|76.96|436
1685799900000|2023-06-03 13:45:00|97.43|96.23|97.24|96.04|97.47|96.27|97.15|95.95|140
1685800200000|2023-06-03 13:50:00|97.23|96.03|97.38|96.18|97.39|96.19|97.23|96.03|89
1686531600000|2023-06-12 01:00:00|78.2|77|78.25|77.05|78.31|77.11|78.01|76.81|443
1685800500000|2023-06-03 13:55:00|97.39|96.19|97.51|96.31|97.51|96.31|97.39|96.19|78
1685800800000|2023-06-03 14:00:00|97.5|96.3|97.57|96.37|97.65|96.45|97.5|96.3|96
1686531900000|2023-06-12 01:05:00|78.24|77.04|78.22|77.02|78.34|77.14|78.09|76.89|338
1685801100000|2023-06-03 14:05:00|97.56|96.36|97.42|96.22|97.56|96.36|97.37|96.17|78
1686532200000|2023-06-12 01:10:00|78.23|77.03|78.21|77.01|78.29|77.09|78.07|76.87|287
1685801400000|2023-06-03 14:10:00|97.41|96.21|97.49|96.29|97.57|96.37|97.37|96.17|111
1685801700000|2023-06-03 14:15:00|97.48|96.28|97.4|96.2|97.48|96.28|97.37|96.17|43
1686532500000|2023-06-12 01:15:00|78.2|77|78.11|76.91|78.29|77.09|78.07|76.87|322
1685802000000|2023-06-03 14:20:00|97.39|96.19|97.47|96.27|97.48|96.28|97.37|96.17|64
1685802300000|2023-06-03 14:25:00|97.46|96.26|97.37|96.17|97.46|96.26|97.36|96.16|45
1686532800000|2023-06-12 01:20:00|78.12|76.92|78.27|77.07|78.31|77.11|78.12|76.92|289
1685802600000|2023-06-03 14:30:00|97.38|96.18|97.37|96.17|97.41|96.21|97.31|96.11|56
1685802900000|2023-06-03 14:35:00|97.36|96.16|97.36|96.16|97.36|96.16|97.21|96.01|74
1686533100000|2023-06-12 01:25:00|78.26|77.06|78.15|76.95|78.3|77.1|78.09|76.89|259
1685803200000|2023-06-03 14:40:00|97.35|96.15|97.3|96.1|97.35|96.15|97.25|96.05|62
1686533400000|2023-06-12 01:30:00|78.14|76.94|77.84|76.64|78.21|77.01|77.81|76.61|356
1685803500000|2023-06-03 14:45:00|97.29|96.09|97.37|96.17|97.39|96.19|97.26|96.06|47
1685803800000|2023-06-03 14:50:00|97.38|96.18|97.43|96.23|97.46|96.26|97.38|96.18|35
1686533700000|2023-06-12 01:35:00|77.85|76.65|77.93|76.73|77.96|76.76|77.77|76.57|442
1685804100000|2023-06-03 14:55:00|97.42|96.22|97.47|96.27|97.53|96.33|97.4|96.2|61
1686534000000|2023-06-12 01:40:00|77.94|76.74|78.09|76.89|78.13|76.93|77.89|76.69|355
1685804400000|2023-06-03 15:00:00|97.46|96.26|97.34|96.14|97.53|96.33|97.34|96.14|101
1685804700000|2023-06-03 15:05:00|97.35|96.15|97.34|96.14|97.41|96.21|97.34|96.14|45
1686534300000|2023-06-12 01:45:00|78.08|76.88|77.96|76.76|78.12|76.92|77.93|76.73|352
1685805000000|2023-06-03 15:10:00|97.33|96.13|97.18|95.98|97.33|96.13|97.18|95.98|60
1685805300000|2023-06-03 15:15:00|97.17|95.97|96.92|95.72|97.26|96.06|96.83|95.63|202
1686534600000|2023-06-12 01:50:00|77.95|76.75|77.98|76.78|78.09|76.89|77.92|76.72|309
1685805600000|2023-06-03 15:20:00|96.93|95.73|97.2|96|97.26|96.06|96.92|95.72|129
1686534900000|2023-06-12 01:55:00|77.99|76.79|78.01|76.81|78.03|76.83|77.83|76.63|326
1685805900000|2023-06-03 15:25:00|97.21|96.01|97.3|96.1|97.37|96.17|97.17|95.97|133
1685806200000|2023-06-03 15:30:00|97.29|96.09|97.15|95.95|97.29|96.09|97.1|95.9|95
1686535200000|2023-06-12 02:00:00|78.02|76.82|78.24|77.04|78.25|77.05|77.89|76.69|328
1685806500000|2023-06-03 15:35:00|97.16|95.96|97.01|95.81|97.17|95.97|96.98|95.78|123
1686535500000|2023-06-12 02:05:00|78.25|77.05|78.14|76.94|78.29|77.09|78.11|76.91|184
1685806800000|2023-06-03 15:40:00|97.02|95.82|97.03|95.83|97.05|95.85|96.96|95.76|92
1685807100000|2023-06-03 15:45:00|97.02|95.82|96.97|95.77|97.02|95.82|96.92|95.72|48
1686535800000|2023-06-12 02:10:00|78.15|76.95|78.07|76.87|78.16|76.96|78.03|76.83|278
1685807400000|2023-06-03 15:50:00|96.96|95.76|97.11|95.91|97.25|96.05|96.91|95.71|154
1685807700000|2023-06-03 15:55:00|97.1|95.9|97.34|96.14|97.35|96.15|97.09|95.89|163
1686536100000|2023-06-12 02:15:00|78.06|76.86|77.74|76.54|78.08|76.88|77.71|76.51|328
1685808000000|2023-06-03 16:00:00|97.35|96.15|97.49|96.29|97.57|96.37|97.26|96.06|129
1686536400000|2023-06-12 02:20:00|77.75|76.55|76.28|75.08|77.75|76.55|76.13|74.93|624
1685808300000|2023-06-03 16:05:00|97.48|96.28|97.2|96|97.49|96.29|97.2|96|93
1685808600000|2023-06-03 16:10:00|97.19|95.99|97.41|96.21|97.44|96.24|97.16|95.96|107
1686536700000|2023-06-12 02:25:00|76.27|75.07|76.63|75.43|76.63|75.43|75.68|74.48|730
1685808900000|2023-06-03 16:15:00|97.4|96.2|97.4|96.2|97.44|96.24|97.32|96.12|78
1686537000000|2023-06-12 02:30:00|76.62|75.42|76.73|75.53|76.99|75.79|76.51|75.31|519
1685809200000|2023-06-03 16:20:00|97.41|96.21|97.54|96.34|97.6|96.4|97.4|96.2|104
1685809500000|2023-06-03 16:25:00|97.55|96.35|97.7|96.5|97.7|96.5|97.52|96.32|115
1686537300000|2023-06-12 02:35:00|76.72|75.52|76.89|75.69|76.91|75.71|76.72|75.52|497
1685809800000|2023-06-03 16:30:00|97.71|96.51|97.7|96.5|97.82|96.62|97.62|96.42|165
1686537600000|2023-06-12 02:40:00|76.88|75.68|76.76|75.56|76.96|75.76|76.76|75.56|330
1685810100000|2023-06-03 16:35:00|97.71|96.51|97.67|96.47|97.75|96.55|97.63|96.43|90
1685810400000|2023-06-03 16:40:00|97.68|96.48|97.52|96.32|97.71|96.51|97.51|96.31|90
1686537900000|2023-06-12 02:45:00|76.77|75.57|76.21|75.01|76.83|75.63|76.16|74.96|507
1685810700000|2023-06-03 16:45:00|97.54|96.34|97.42|96.22|97.63|96.43|97.4|96.2|109
1685811000000|2023-06-03 16:50:00|97.43|96.23|97.49|96.29|97.51|96.31|97.4|96.2|110
1686538200000|2023-06-12 02:50:00|76.19|74.99|76.7|75.5|76.73|75.53|76.08|74.88|563
1685811300000|2023-06-03 16:55:00|97.5|96.3|97.4|96.2|97.51|96.31|97.36|96.16|73
1686538500000|2023-06-12 02:55:00|76.71|75.51|76.3|75.1|76.91|75.71|76.29|75.09|537
1685811600000|2023-06-03 17:00:00|97.39|96.19|97.26|96.06|97.41|96.21|97.26|96.06|102
1685811900000|2023-06-03 17:05:00|97.27|96.07|97.26|96.06|97.35|96.15|97.21|96.01|73
1686538800000|2023-06-12 03:00:00|76.29|75.09|76.51|75.31|76.57|75.37|76.23|75.03|519
1685812200000|2023-06-03 17:10:00|97.25|96.05|97.08|95.88|97.25|96.05|97.04|95.84|106
1686539100000|2023-06-12 03:05:00|76.5|75.3|76.4|75.2|76.66|75.46|76.3|75.1|474
1685812500000|2023-06-03 17:15:00|97.07|95.87|97.12|95.92|97.21|96.01|97.01|95.81|108
1685812800000|2023-06-03 17:20:00|97.13|95.93|97.26|96.06|97.27|96.07|97.06|95.86|109
1686539400000|2023-06-12 03:10:00|76.39|75.19|76.35|75.15|76.53|75.33|76.34|75.14|426
1685813100000|2023-06-03 17:25:00|97.25|96.05|97.06|95.86|97.25|96.05|97.04|95.84|109
1685813400000|2023-06-03 17:30:00|97.05|95.85|97.17|95.97|97.17|95.97|96.98|95.78|129
1686539700000|2023-06-12 03:15:00|76.36|75.16|76.51|75.31|76.68|75.48|76.35|75.15|341
1685813700000|2023-06-03 17:35:00|97.18|95.98|97|95.8|97.19|95.99|96.96|95.76|169
1686540000000|2023-06-12 03:20:00|76.52|75.32|76.64|75.44|76.66|75.46|76.46|75.26|364
1685814000000|2023-06-03 17:40:00|96.99|95.79|97.04|95.84|97.07|95.87|96.96|95.76|143
1685814300000|2023-06-03 17:45:00|97.03|95.83|96.97|95.77|97.03|95.83|96.93|95.73|102
1686540300000|2023-06-12 03:25:00|76.65|75.45|76.82|75.62|76.86|75.66|76.63|75.43|260
1685814600000|2023-06-03 17:50:00|96.96|95.76|96.99|95.79|97|95.8|96.94|95.74|88
1686540600000|2023-06-12 03:30:00|76.81|75.61|76.81|75.61|76.91|75.71|76.69|75.49|287
1685814900000|2023-06-03 17:55:00|96.98|95.78|96.96|95.76|96.99|95.79|96.93|95.73|41
1686540900000|2023-06-12 03:35:00|76.8|75.6|76.95|75.75|77.03|75.83|76.78|75.58|363
1685815200000|2023-06-03 18:00:00|96.95|95.75|96.79|95.59|96.95|95.75|96.69|95.49|165
1685815500000|2023-06-03 18:05:00|96.78|95.58|96.66|95.46|96.78|95.58|96.47|95.27|149
1686541200000|2023-06-12 03:40:00|76.94|75.74|76.9|75.7|76.97|75.77|76.86|75.66|316
1685815800000|2023-06-03 18:10:00|96.65|95.45|96.56|95.36|96.65|95.45|96.53|95.33|116
1685816100000|2023-06-03 18:15:00|96.55|95.35|96.81|95.61|96.85|95.65|96.5|95.3|117
1686541500000|2023-06-12 03:45:00|76.91|75.71|76.77|75.57|76.94|75.74|76.75|75.55|268
1685816400000|2023-06-03 18:20:00|96.8|95.6|96.84|95.64|96.85|95.65|96.7|95.5|126
1686541800000|2023-06-12 03:50:00|76.76|75.56|76.77|75.57|76.8|75.6|76.66|75.46|283
1685816700000|2023-06-03 18:25:00|96.85|95.65|97.16|95.96|97.16|95.96|96.84|95.64|120
1685817000000|2023-06-03 18:30:00|97.18|95.98|97.29|96.09|97.36|96.16|97.14|95.94|140
1686542100000|2023-06-12 03:55:00|76.76|75.56|76.76|75.56|76.84|75.64|76.75|75.55|243
1685817300000|2023-06-03 18:35:00|97.28|96.08|97.13|95.93|97.28|96.08|97.09|95.89|67
1685817600000|2023-06-03 18:40:00|97.12|95.92|97.06|95.86|97.14|95.94|97.06|95.86|46
1686542400000|2023-06-12 04:00:00|76.77|75.57|76.78|75.58|76.99|75.79|76.74|75.54|283
1685817900000|2023-06-03 18:45:00|97.07|95.87|97.08|95.88|97.12|95.92|97.06|95.86|57
1686542700000|2023-06-12 04:05:00|76.77|75.57|76.87|75.67|76.89|75.69|76.63|75.43|346
1685818200000|2023-06-03 18:50:00|97.07|95.87|97|95.8|97.07|95.87|96.94|95.74|88
1685818500000|2023-06-03 18:55:00|97.01|95.81|97.19|95.99|97.2|96|97|95.8|94
1686543000000|2023-06-12 04:10:00|76.86|75.66|76.78|75.58|76.93|75.73|76.76|75.56|238
1685818800000|2023-06-03 19:00:00|97.21|96.01|97.29|96.09|97.33|96.13|97.2|96|73
1686543300000|2023-06-12 04:15:00|76.77|75.57|76.78|75.58|76.92|75.72|76.7|75.5|297
1685819100000|2023-06-03 19:05:00|97.3|96.1|97.28|96.08|97.33|96.13|97.21|96.01|37
1685819400000|2023-06-03 19:10:00|97.27|96.07|97.26|96.06|97.32|96.12|97.25|96.05|42
1686543600000|2023-06-12 04:20:00|76.77|75.57|76.8|75.6|76.86|75.66|76.74|75.54|264
1685819700000|2023-06-03 19:15:00|97.27|96.07|97.26|96.06|97.3|96.1|97.17|95.97|72
1685820000000|2023-06-03 19:20:00|97.25|96.05|97.08|95.88|97.26|96.06|97.07|95.87|78
1686543900000|2023-06-12 04:25:00|76.79|75.59|76.78|75.58|76.89|75.69|76.75|75.55|221
1685820300000|2023-06-03 19:25:00|97.07|95.87|97.14|95.94|97.18|95.98|97.02|95.82|85
1686544200000|2023-06-12 04:30:00|76.77|75.57|76.77|75.57|76.91|75.71|76.75|75.55|217
1685820600000|2023-06-03 19:30:00|97.15|95.95|97.09|95.89|97.18|95.98|97.07|95.87|30
1685820900000|2023-06-03 19:35:00|97.1|95.9|97.17|95.97|97.24|96.04|97.09|95.89|47
1686544500000|2023-06-12 04:35:00|76.78|75.58|76.84|75.64|76.85|75.65|76.74|75.54|208
1685821200000|2023-06-03 19:40:00|97.18|95.98|97.22|96.02|97.25|96.05|97.17|95.97|40
1686544800000|2023-06-12 04:40:00|76.83|75.63|77|75.8|77.16|75.96|76.82|75.62|278
1685821500000|2023-06-03 19:45:00|97.21|96.01|97.17|95.97|97.21|96.01|97.14|95.94|33
1685821800000|2023-06-03 19:50:00|97.16|95.96|97.01|95.81|97.22|96.02|96.75|95.55|302
1686545100000|2023-06-12 04:45:00|77.01|75.81|76.95|75.75|77.03|75.83|76.86|75.66|258
1685822100000|2023-06-03 19:55:00|97|95.8|96.97|95.77|97.08|95.88|96.94|95.74|208
1686545400000|2023-06-12 04:50:00|76.94|75.74|76.92|75.72|76.98|75.78|76.86|75.66|247
1685822400000|2023-06-03 20:00:00|96.96|95.76|96.89|95.69|97.06|95.86|96.88|95.68|111
1685822700000|2023-06-03 20:05:00|96.88|95.68|96.73|95.53|96.97|95.77|96.7|95.5|104
1686545700000|2023-06-12 04:55:00|76.91|75.71|76.95|75.75|77.05|75.85|76.88|75.68|217
1685823000000|2023-06-03 20:10:00|96.72|95.52|96.61|95.41|96.76|95.56|96.5|95.3|141
1685823300000|2023-06-03 20:15:00|96.6|95.4|96.8|95.6|96.81|95.61|96.6|95.4|97
1686546000000|2023-06-12 05:00:00|76.96|75.76|76.83|75.63|76.98|75.78|76.8|75.6|197
1685823600000|2023-06-03 20:20:00|96.81|95.61|96.8|95.6|96.82|95.62|96.72|95.52|63
1686546300000|2023-06-12 05:05:00|76.84|75.64|76.9|75.7|76.94|75.74|76.83|75.63|180
1685823900000|2023-06-03 20:25:00|96.79|95.59|96.83|95.63|96.83|95.63|96.76|95.56|47
1685824200000|2023-06-03 20:30:00|96.82|95.62|96.76|95.56|96.93|95.73|96.75|95.55|82
1686546600000|2023-06-12 05:10:00|76.89|75.69|76.82|75.62|76.98|75.78|76.81|75.61|146
1685824500000|2023-06-03 20:35:00|96.75|95.55|96.79|95.59|96.82|95.62|96.67|95.47|66
1686546900000|2023-06-12 05:15:00|76.81|75.61|76.8|75.6|76.86|75.66|76.76|75.56|169
1685824800000|2023-06-03 20:40:00|96.78|95.58|96.61|95.41|96.78|95.58|96.6|95.4|37
1685825100000|2023-06-03 20:45:00|96.62|95.42|96.67|95.47|96.67|95.47|96.58|95.38|64
1686547200000|2023-06-12 05:20:00|76.79|75.59|76.85|75.65|76.89|75.69|76.73|75.53|178
1685825400000|2023-06-03 20:50:00|96.66|95.46|96.39|95.19|96.66|95.46|96.26|95.06|109
1685825700000|2023-06-03 20:55:00|96.4|95.2|96.41|95.21|96.45|95.25|96.34|95.14|90
1686547500000|2023-06-12 05:25:00|76.84|75.64|76.88|75.68|76.89|75.69|76.78|75.58|136
1685826000000|2023-06-03 21:00:00|96.42|95.22|96.52|95.32|96.6|95.4|96.4|95.2|60
1686547800000|2023-06-12 05:30:00|76.89|75.69|76.98|75.78|76.99|75.79|76.84|75.64|225
1685826300000|2023-06-03 21:05:00|96.51|95.31|96.61|95.41|96.62|95.42|96.45|95.25|100
1685826600000|2023-06-03 21:10:00|96.6|95.4|96.66|95.46|96.66|95.46|96.28|95.08|229
1686548100000|2023-06-12 05:35:00|76.97|75.77|76.91|75.71|77.02|75.82|76.9|75.7|167
1685826900000|2023-06-03 21:15:00|96.67|95.47|96.73|95.53|96.73|95.53|96.57|95.37|90
1686548400000|2023-06-12 05:40:00|76.92|75.72|76.91|75.71|76.93|75.73|76.88|75.68|163
1685827200000|2023-06-03 21:20:00|96.74|95.54|96.62|95.42|96.79|95.59|96.62|95.42|42
1685827500000|2023-06-03 21:25:00|96.61|95.41|96.72|95.52|96.72|95.52|96.56|95.36|51
1686548700000|2023-06-12 05:45:00|76.9|75.7|76.79|75.59|77.03|75.83|76.79|75.59|237
1685827800000|2023-06-03 21:30:00|96.73|95.53|96.61|95.41|96.73|95.53|96.6|95.4|43
1685828100000|2023-06-03 21:35:00|96.6|95.4|96.63|95.43|96.63|95.43|96.47|95.27|79
1686549000000|2023-06-12 05:50:00|76.8|75.6|76.77|75.57|76.84|75.64|76.74|75.54|217
1685828400000|2023-06-03 21:40:00|96.64|95.44|96.51|95.31|96.64|95.44|96.44|95.24|87
1686549300000|2023-06-12 05:55:00|76.76|75.56|76.68|75.48|76.78|75.58|76.59|75.39|228
1685828700000|2023-06-03 21:45:00|96.5|95.3|96.69|95.49|96.72|95.52|96.5|95.3|53
1685829000000|2023-06-03 21:50:00|96.68|95.48|96.67|95.47|96.69|95.49|96.65|95.45|38
1686549600000|2023-06-12 06:00:00|76.67|75.47|76.8|75.6|76.87|75.67|76.65|75.45|284
1685829300000|2023-06-03 21:55:00|96.66|95.46|96.71|95.51|96.72|95.52|96.66|95.46|27
1685829600000|2023-06-03 22:00:00|96.72|95.52|96.64|95.44|96.72|95.52|96.62|95.42|41
1686549900000|2023-06-12 06:05:00|76.81|75.61|76.86|75.66|76.92|75.72|76.75|75.55|176
1685829900000|2023-06-03 22:05:00|96.65|95.45|96.7|95.5|96.7|95.5|96.64|95.44|26
1686550200000|2023-06-12 06:10:00|76.85|75.65|76.91|75.71|76.97|75.77|76.85|75.65|170
1685830200000|2023-06-03 22:10:00|96.69|95.49|96.64|95.44|96.7|95.5|96.56|95.36|105
1686550500000|2023-06-12 06:15:00|76.9|75.7|77.05|75.85|77.05|75.85|76.8|75.6|293
1685830500000|2023-06-03 22:15:00|96.65|95.45|96.6|95.4|96.67|95.47|96.55|95.35|89
1686550800000|2023-06-12 06:20:00|77.04|75.84|77.11|75.91|77.13|75.93|77|75.8|136
1685830800000|2023-06-03 22:20:00|96.59|95.39|96.59|95.39|96.61|95.41|96.58|95.38|21
1686551100000|2023-06-12 06:25:00|77.1|75.9|77.36|76.16|77.4|76.2|77.09|75.89|284
1685831100000|2023-06-03 22:25:00|96.6|95.4|96.54|95.34|96.61|95.41|96.54|95.34|16
1686551400000|2023-06-12 06:30:00|77.37|76.17|77.16|75.96|77.38|76.18|77.13|75.93|377
1685831400000|2023-06-03 22:30:00|96.55|95.35|96.63|95.43|96.63|95.43|96.55|95.35|32
1686551700000|2023-06-12 06:35:00|77.17|75.97|77.14|75.94|77.26|76.06|77.11|75.91|212
1685831700000|2023-06-03 22:35:00|96.62|95.42|96.68|95.48|96.68|95.48|96.58|95.38|44
1686552000000|2023-06-12 06:40:00|77.15|75.95|77.13|75.93|77.17|75.97|77.1|75.9|160
1685832000000|2023-06-03 22:40:00|96.69|95.49|96.81|95.61|96.81|95.61|96.69|95.49|39
1686552300000|2023-06-12 06:45:00|77.14|75.94|77.07|75.87|77.21|76.01|77.05|75.85|170
1685832300000|2023-06-03 22:45:00|96.82|95.62|96.84|95.64|96.91|95.71|96.82|95.62|37
1686552600000|2023-06-12 06:50:00|77.06|75.86|76.99|75.79|77.08|75.88|76.95|75.75|172
1685832600000|2023-06-03 22:50:00|96.83|95.63|96.9|95.7|96.91|95.71|96.76|95.56|32
1685832900000|2023-06-03 22:55:00|96.91|95.71|96.91|95.71|96.91|95.71|96.8|95.6|62
1686552900000|2023-06-12 06:55:00|77|75.8|77.05|75.85|77.08|75.88|76.91|75.71|237
1685833200000|2023-06-03 23:00:00|96.9|95.7|96.84|95.64|96.91|95.71|96.82|95.62|37
1686553200000|2023-06-12 07:00:00|77.06|75.86|77.12|75.92|77.14|75.94|76.98|75.78|201
1685833500000|2023-06-03 23:05:00|96.85|95.65|96.88|95.68|96.88|95.68|96.83|95.63|24
1685833800000|2023-06-03 23:10:00|96.87|95.67|96.79|95.59|96.9|95.7|96.76|95.56|39
1686553500000|2023-06-12 07:05:00|77.09|75.89|77.05|75.85|77.22|76.02|77.04|75.84|205
1685834100000|2023-06-03 23:15:00|96.78|95.58|96.68|95.48|96.79|95.59|96.67|95.47|27
1685834400000|2023-06-03 23:20:00|96.69|95.49|96.67|95.47|96.69|95.49|96.66|95.46|31
1686553800000|2023-06-12 07:10:00|77.06|75.86|77.11|75.91|77.12|75.92|77.04|75.84|116
1685834700000|2023-06-03 23:25:00|96.66|95.46|96.62|95.42|96.68|95.48|96.62|95.42|41
1686554100000|2023-06-12 07:15:00|77.12|75.92|77.09|75.89|77.19|75.99|77.09|75.89|126
1685835000000|2023-06-03 23:30:00|96.63|95.43|96.66|95.46|96.67|95.47|96.58|95.38|60
1685835300000|2023-06-03 23:35:00|96.67|95.47|96.55|95.35|96.67|95.47|96.49|95.29|66
1686554400000|2023-06-12 07:20:00|77.1|75.9|77.05|75.85|77.1|75.9|76.99|75.79|172
1685835600000|2023-06-03 23:40:00|96.56|95.36|96.51|95.31|96.6|95.4|96.5|95.3|42
1685835900000|2023-06-03 23:45:00|96.52|95.32|96.51|95.31|96.55|95.35|96.45|95.25|35
1686554700000|2023-06-12 07:25:00|77.06|75.86|77|75.8|77.12|75.92|77|75.8|99
1685836200000|2023-06-03 23:50:00|96.52|95.32|96.46|95.26|96.57|95.37|96.43|95.23|56
1686555000000|2023-06-12 07:30:00|77.01|75.81|77.05|75.85|77.09|75.89|76.99|75.79|190
1685836500000|2023-06-03 23:55:00|96.47|95.27|96.64|95.44|96.65|95.45|96.47|95.27|40
1685836800000|2023-06-04 00:00:00|96.65|95.45|96.42|95.22|96.65|95.45|96.39|95.19|92
1686555300000|2023-06-12 07:35:00|77.04|75.84|76.95|75.75|77.05|75.85|76.86|75.66|213
1685837100000|2023-06-04 00:05:00|96.41|95.21|96.41|95.21|96.49|95.29|96.31|95.11|85
1686555600000|2023-06-12 07:40:00|76.94|75.74|77.11|75.91|77.14|75.94|76.94|75.74|199
1685837400000|2023-06-04 00:10:00|96.4|95.2|96.36|95.16|96.45|95.25|96.36|95.16|93
1685837700000|2023-06-04 00:15:00|96.37|95.17|96.26|95.06|96.42|95.22|96.25|95.05|103
1686555900000|2023-06-12 07:45:00|77.12|75.92|76.84|75.64|77.16|75.96|76.65|75.45|381
1685838000000|2023-06-04 00:20:00|96.25|95.05|95.97|94.77|96.25|95.05|95.88|94.68|172
1686556200000|2023-06-12 07:50:00|76.85|75.65|76.78|75.58|76.9|75.7|76.68|75.48|292
1685838300000|2023-06-04 00:25:00|95.98|94.78|96.08|94.88|96.13|94.93|95.98|94.78|107
1685838600000|2023-06-04 00:30:00|96.09|94.89|95.97|94.77|96.12|94.92|95.94|94.74|97
1686556500000|2023-06-12 07:55:00|76.79|75.59|76.49|75.29|76.83|75.63|76.29|75.09|499
1685838900000|2023-06-04 00:35:00|95.98|94.78|95.82|94.62|96.01|94.81|95.68|94.48|175
1686556800000|2023-06-12 08:00:00|76.48|75.28|76.52|75.32|76.65|75.45|76.3|75.1|406
1685839200000|2023-06-04 00:40:00|95.81|94.61|95.86|94.66|95.96|94.76|95.78|94.58|78
1685839500000|2023-06-04 00:45:00|95.87|94.67|95.8|94.6|95.95|94.75|95.79|94.59|81
1686557100000|2023-06-12 08:05:00|76.53|75.33|76.59|75.39|76.65|75.45|76.48|75.28|289
1685839800000|2023-06-04 00:50:00|95.81|94.61|95.78|94.58|95.88|94.68|95.71|94.51|101
1686557400000|2023-06-12 08:10:00|76.58|75.38|76.52|75.32|76.72|75.52|76.51|75.31|326
1685840100000|2023-06-04 00:55:00|95.79|94.59|95.58|94.38|95.9|94.7|95.33|94.13|161
1685840400000|2023-06-04 01:00:00|95.57|94.37|95.31|94.11|95.67|94.47|95.31|94.11|234
1686557700000|2023-06-12 08:15:00|76.53|75.33|76.76|75.56|76.8|75.6|76.53|75.33|316
1685840700000|2023-06-04 01:05:00|95.3|94.1|95.55|94.35|95.55|94.35|95.27|94.07|144
1686558000000|2023-06-12 08:20:00|76.75|75.55|76.88|75.68|76.97|75.77|76.73|75.53|305
1685841000000|2023-06-04 01:10:00|95.54|94.34|95.79|94.59|95.92|94.72|95.54|94.34|193
1685841300000|2023-06-04 01:15:00|95.8|94.6|95.9|94.7|95.97|94.77|95.73|94.53|151
1686558300000|2023-06-12 08:25:00|76.87|75.67|77.21|76.01|77.21|76.01|76.87|75.67|426
1685841600000|2023-06-04 01:20:00|95.89|94.69|95.75|94.55|95.92|94.72|95.74|94.54|90
1686558600000|2023-06-12 08:30:00|77.2|76|77.06|75.86|77.27|76.07|77.05|75.85|302
1685841900000|2023-06-04 01:25:00|95.76|94.56|96|94.8|96|94.8|95.76|94.56|95
1686558900000|2023-06-12 08:35:00|77.05|75.85|77.25|76.05|77.27|76.07|77.04|75.84|304
1685842200000|2023-06-04 01:30:00|96.01|94.81|95.89|94.69|96.05|94.85|95.86|94.66|94
1686559200000|2023-06-12 08:40:00|77.26|76.06|77.06|75.86|77.26|76.06|77.03|75.83|201
1685842500000|2023-06-04 01:35:00|95.88|94.68|95.87|94.67|95.9|94.7|95.84|94.64|35
1686559500000|2023-06-12 08:45:00|77.05|75.85|77|75.8|77.06|75.86|76.97|75.77|229
1685842800000|2023-06-04 01:40:00|95.88|94.68|95.83|94.63|95.9|94.7|95.79|94.59|66
1686559800000|2023-06-12 08:50:00|76.99|75.79|77.11|75.91|77.28|76.08|76.99|75.79|301
1685843100000|2023-06-04 01:45:00|95.82|94.62|95.87|94.67|95.87|94.67|95.78|94.58|50
1686560100000|2023-06-12 08:55:00|77.08|75.88|77.3|76.1|77.37|76.17|77.07|75.87|236
1685843400000|2023-06-04 01:50:00|95.88|94.68|95.87|94.67|95.91|94.71|95.84|94.64|52
1686560400000|2023-06-12 09:00:00|77.31|76.11|77.4|76.2|77.4|76.2|77.22|76.02|243
1685843700000|2023-06-04 01:55:00|95.86|94.66|95.9|94.7|95.92|94.72|95.8|94.6|37
1686560700000|2023-06-12 09:05:00|77.39|76.19|78.02|76.82|78.13|76.93|77.34|76.14|553
1685844000000|2023-06-04 02:00:00|95.89|94.69|95.85|94.65|95.89|94.69|95.78|94.58|42
1686561000000|2023-06-12 09:10:00|78.01|76.81|77.75|76.55|78.09|76.89|77.62|76.42|426
1685844300000|2023-06-04 02:05:00|95.82|94.62|95.87|94.67|95.87|94.67|95.72|94.52|58
1686561300000|2023-06-12 09:15:00|77.76|76.56|77.88|76.68|77.9|76.7|77.66|76.46|382
1685844600000|2023-06-04 02:10:00|95.88|94.68|95.81|94.61|95.9|94.7|95.74|94.54|75
1686561600000|2023-06-12 09:20:00|77.89|76.69|78.02|76.82|78.15|76.95|77.89|76.69|438
1685844900000|2023-06-04 02:15:00|95.82|94.62|95.75|94.55|95.84|94.64|95.71|94.51|38
1686561900000|2023-06-12 09:25:00|78.03|76.83|77.96|76.76|78.04|76.84|77.89|76.69|323
1685845200000|2023-06-04 02:20:00|95.74|94.54|95.65|94.45|95.77|94.57|95.65|94.45|38
1686562200000|2023-06-12 09:30:00|77.97|76.77|77.69|76.49|77.97|76.77|77.68|76.48|295
1685845500000|2023-06-04 02:25:00|95.64|94.44|95.66|94.46|95.74|94.54|95.52|94.32|97
1686562500000|2023-06-12 09:35:00|77.7|76.5|77.78|76.58|77.8|76.6|77.68|76.48|258
1685845800000|2023-06-04 02:30:00|95.67|94.47|95.67|94.47|95.69|94.49|95.62|94.42|48
1686562800000|2023-06-12 09:40:00|77.79|76.59|77.87|76.67|77.94|76.74|77.79|76.59|180
1685846100000|2023-06-04 02:35:00|95.66|94.46|95.62|94.42|95.69|94.49|95.6|94.4|51
1686563100000|2023-06-12 09:45:00|77.86|76.66|77.92|76.72|78.03|76.83|77.83|76.63|213
1685846400000|2023-06-04 02:40:00|95.61|94.41|95.57|94.37|95.61|94.41|95.54|94.34|56
1686563400000|2023-06-12 09:50:00|77.94|76.74|77.92|76.72|78.01|76.81|77.74|76.54|233
1685846700000|2023-06-04 02:45:00|95.56|94.36|95.5|94.3|95.59|94.39|95.5|94.3|57
1686563700000|2023-06-12 09:55:00|77.93|76.73|77.94|76.74|78.01|76.81|77.8|76.6|254
1685847000000|2023-06-04 02:50:00|95.51|94.31|95.71|94.51|95.74|94.54|95.5|94.3|91
1686564000000|2023-06-12 10:00:00|77.95|76.75|77.89|76.69|78.05|76.85|77.79|76.59|310
1685847300000|2023-06-04 02:55:00|95.72|94.52|95.67|94.47|95.75|94.55|95.65|94.45|47
1686564300000|2023-06-12 10:05:00|77.9|76.7|78.08|76.88|78.13|76.93|77.84|76.64|274
1685847600000|2023-06-04 03:00:00|95.66|94.46|95.61|94.41|95.69|94.49|95.6|94.4|45
1686564600000|2023-06-12 10:10:00|78.09|76.89|78.22|77.02|78.26|77.06|78.03|76.83|304
1685847900000|2023-06-04 03:05:00|95.6|94.4|95.64|94.44|95.64|94.44|95.57|94.37|48
1686564900000|2023-06-12 10:15:00|78.23|77.03|78.22|77.02|78.46|77.26|78.17|76.97|330
1685848200000|2023-06-04 03:10:00|95.65|94.45|95.56|94.36|95.73|94.53|95.54|94.34|66
1686565200000|2023-06-12 10:20:00|78.23|77.03|78.25|77.05|78.38|77.18|78.14|76.94|343
1685848500000|2023-06-04 03:15:00|95.55|94.35|95.57|94.37|95.57|94.37|95.44|94.24|74
1686565500000|2023-06-12 10:25:00|78.24|77.04|78.27|77.07|78.42|77.22|78.18|76.98|352
1685848800000|2023-06-04 03:20:00|95.56|94.36|95.72|94.52|95.73|94.53|95.5|94.3|79
1686565800000|2023-06-12 10:30:00|78.28|77.08|78.21|77.01|78.4|77.2|78.2|77|249
1685849100000|2023-06-04 03:25:00|95.73|94.53|95.74|94.54|95.78|94.58|95.67|94.47|50
1686566100000|2023-06-12 10:35:00|78.22|77.02|78.28|77.08|78.3|77.1|78.21|77.01|243
1685849400000|2023-06-04 03:30:00|95.75|94.55|95.83|94.63|95.85|94.65|95.73|94.53|49
1686566400000|2023-06-12 10:40:00|78.31|77.11|78.38|77.18|78.5|77.3|78.29|77.09|309
1685849700000|2023-06-04 03:35:00|95.82|94.62|95.81|94.61|95.85|94.65|95.73|94.53|50
1686566700000|2023-06-12 10:45:00|78.39|77.19|78.16|76.96|78.39|77.19|78.12|76.92|280
1685850000000|2023-06-04 03:40:00|95.82|94.62|95.84|94.64|95.86|94.66|95.8|94.6|37
1686567000000|2023-06-12 10:50:00|78.17|76.97|78.16|76.96|78.24|77.04|78.14|76.94|215
1685850300000|2023-06-04 03:45:00|95.83|94.63|95.94|94.74|95.96|94.76|95.83|94.63|37
1686567300000|2023-06-12 10:55:00|78.15|76.95|78.14|76.94|78.21|77.01|78.12|76.92|163
1685850600000|2023-06-04 03:50:00|95.95|94.75|96.08|94.88|96.09|94.89|95.95|94.75|48
1686567600000|2023-06-12 11:00:00|78.13|76.93|78.15|76.95|78.26|77.06|78.13|76.93|180
1685850900000|2023-06-04 03:55:00|96.07|94.87|95.91|94.71|96.07|94.87|95.9|94.7|45
1686567900000|2023-06-12 11:05:00|78.14|76.94|78.16|76.96|78.19|76.99|78.11|76.91|145
1686568200000|2023-06-12 11:10:00|78.17|76.97|78.21|77.01|78.27|77.07|78.12|76.92|209
1685851200000|2023-06-04 04:00:00|95.92|94.72|95.77|94.57|95.97|94.77|95.74|94.54|73
1686568500000|2023-06-12 11:15:00|78.23|77.03|78.18|76.98|78.24|77.04|78.09|76.89|169
1685851500000|2023-06-04 04:05:00|95.76|94.56|95.85|94.65|95.85|94.65|95.66|94.46|81
1686568800000|2023-06-12 11:20:00|78.19|76.99|78.11|76.91|78.2|77|78.11|76.91|118
1685851800000|2023-06-04 04:10:00|95.86|94.66|95.96|94.76|96.06|94.86|95.86|94.66|54
1686569100000|2023-06-12 11:25:00|78.1|76.9|78.04|76.84|78.13|76.93|77.97|76.77|184
1685852100000|2023-06-04 04:15:00|95.95|94.75|95.93|94.73|95.97|94.77|95.89|94.69|41
1686569400000|2023-06-12 11:30:00|78.03|76.83|78.01|76.81|78.12|76.92|77.94|76.74|283
1685852400000|2023-06-04 04:20:00|95.92|94.72|96.07|94.87|96.07|94.87|95.85|94.65|50
1686569700000|2023-06-12 11:35:00|78|76.8|77.97|76.77|78.02|76.82|77.89|76.69|108
1685852700000|2023-06-04 04:25:00|96.06|94.86|95.97|94.77|96.08|94.88|95.96|94.76|65
1686570000000|2023-06-12 11:40:00|77.98|76.78|77.92|76.72|78.07|76.87|77.92|76.72|121
1685853000000|2023-06-04 04:30:00|95.96|94.76|95.98|94.78|96|94.8|95.95|94.75|23
1686570300000|2023-06-12 11:45:00|77.91|76.71|77.87|76.67|77.98|76.78|77.8|76.6|213
1686570600000|2023-06-12 11:50:00|77.88|76.68|78.08|76.88|78.22|77.02|77.88|76.68|311
1685853300000|2023-06-04 04:35:00|95.97|94.77|95.88|94.68|95.97|94.77|95.8|94.6|70
1686570900000|2023-06-12 11:55:00|78.09|76.89|78.12|76.92|78.13|76.93|78.04|76.84|180
1685853600000|2023-06-04 04:40:00|95.87|94.67|95.81|94.61|95.88|94.68|95.75|94.55|77
1686571200000|2023-06-12 12:00:00|78.11|76.91|77.96|76.76|78.14|76.94|77.96|76.76|149
1685853900000|2023-06-04 04:45:00|95.8|94.6|95.79|94.59|95.81|94.61|95.71|94.51|36
1686571500000|2023-06-12 12:05:00|77.95|76.75|77.95|76.75|78.02|76.82|77.9|76.7|151
1685854200000|2023-06-04 04:50:00|95.8|94.6|95.69|94.49|95.83|94.63|95.66|94.46|64
1685854500000|2023-06-04 04:55:00|95.7|94.5|95.68|94.48|95.74|94.54|95.65|94.45|45
1686571800000|2023-06-12 12:10:00|77.96|76.76|77.9|76.7|77.99|76.79|77.89|76.69|107
1685854800000|2023-06-04 05:00:00|95.67|94.47|95.61|94.41|95.69|94.49|95.61|94.41|32
1686572100000|2023-06-12 12:15:00|77.92|76.72|77.85|76.65|78|76.8|77.84|76.64|224
1685855100000|2023-06-04 05:05:00|95.62|94.42|95.64|94.44|95.65|94.45|95.59|94.39|37
1685855400000|2023-06-04 05:10:00|95.63|94.43|95.79|94.59|95.81|94.61|95.62|94.42|42
1686572400000|2023-06-12 12:20:00|77.87|76.67|77.87|76.67|77.96|76.76|77.84|76.64|198
1685855700000|2023-06-04 05:15:00|95.78|94.58|95.64|94.44|95.78|94.58|95.56|94.36|63
1686572700000|2023-06-12 12:25:00|77.85|76.65|77.8|76.6|77.89|76.69|77.74|76.54|168
1685856000000|2023-06-04 05:20:00|95.65|94.45|95.6|94.4|95.69|94.49|95.6|94.4|44
1686573000000|2023-06-12 12:30:00|77.79|76.59|77.76|76.56|77.82|76.62|77.72|76.52|112
1685856300000|2023-06-04 05:25:00|95.59|94.39|95.55|94.35|95.61|94.41|95.53|94.33|45
1686573300000|2023-06-12 12:35:00|77.77|76.57|77.8|76.6|77.83|76.63|77.74|76.54|193
1685856600000|2023-06-04 05:30:00|95.54|94.34|95.52|94.32|95.55|94.35|95.5|94.3|60
1686573600000|2023-06-12 12:40:00|77.79|76.59|77.8|76.6|77.88|76.68|77.76|76.56|161
1685856900000|2023-06-04 05:35:00|95.51|94.31|95.51|94.31|95.55|94.35|95.45|94.25|56
1686573900000|2023-06-12 12:45:00|77.82|76.62|77.82|76.62|77.84|76.64|77.75|76.55|92
1685857200000|2023-06-04 05:40:00|95.5|94.3|95.54|94.34|95.54|94.34|95.48|94.28|31
1686574200000|2023-06-12 12:50:00|77.83|76.63|77.98|76.78|78.04|76.84|77.82|76.62|196
1685857500000|2023-06-04 05:45:00|95.52|94.32|95.57|94.37|95.58|94.38|95.52|94.32|15
1686574500000|2023-06-12 12:55:00|77.97|76.77|78.07|76.87|78.08|76.88|77.91|76.71|145
1685857800000|2023-06-04 05:50:00|95.58|94.38|95.62|94.42|95.65|94.45|95.58|94.38|17
1686574800000|2023-06-12 13:00:00|78.04|76.84|77.96|76.76|78.05|76.85|77.94|76.74|136
1685858100000|2023-06-04 05:55:00|95.61|94.41|95.65|94.45|95.65|94.45|95.6|94.4|15
1686575100000|2023-06-12 13:05:00|77.95|76.75|77.77|76.57|77.97|76.77|77.76|76.56|174
1685858400000|2023-06-04 06:00:00|95.64|94.44|95.58|94.38|95.65|94.45|95.48|94.28|52
1686575400000|2023-06-12 13:10:00|77.76|76.56|77.83|76.63|77.85|76.65|77.74|76.54|172
1685858700000|2023-06-04 06:05:00|95.57|94.37|95.71|94.51|95.71|94.51|95.57|94.37|26
1685859000000|2023-06-04 06:10:00|95.72|94.52|95.74|94.54|95.74|94.54|95.65|94.45|71
1686575700000|2023-06-12 13:15:00|77.82|76.62|77.8|76.6|77.9|76.7|77.78|76.58|136
1685859300000|2023-06-04 06:15:00|95.73|94.53|95.76|94.56|95.76|94.56|95.72|94.52|32
1686576000000|2023-06-12 13:20:00|77.79|76.59|77.69|76.49|77.85|76.65|77.68|76.48|181
1685859600000|2023-06-04 06:20:00|95.75|94.55|95.69|94.49|95.76|94.56|95.63|94.43|34
1685859900000|2023-06-04 06:25:00|95.7|94.5|95.73|94.53|95.74|94.54|95.68|94.48|30
1686576300000|2023-06-12 13:25:00|77.68|76.48|77.72|76.52|77.77|76.57|77.52|76.32|352
1685860200000|2023-06-04 06:30:00|95.72|94.52|95.8|94.6|95.8|94.6|95.71|94.51|38
1686576600000|2023-06-12 13:30:00|77.73|76.53|77.63|76.43|77.74|76.54|77.59|76.39|327
1685860500000|2023-06-04 06:35:00|95.81|94.61|95.75|94.55|95.88|94.68|95.75|94.55|35
1685860800000|2023-06-04 06:40:00|95.76|94.56|95.96|94.76|95.97|94.77|95.76|94.56|78
1686576900000|2023-06-12 13:35:00|77.62|76.42|77.5|76.3|77.62|76.42|77.4|76.2|408
1685861100000|2023-06-04 06:45:00|95.95|94.75|96.03|94.83|96.04|94.84|95.93|94.73|112
1686577200000|2023-06-12 13:40:00|77.51|76.31|77.44|76.24|77.51|76.31|77.41|76.21|200
1685861400000|2023-06-04 06:50:00|96.02|94.82|95.94|94.74|96.03|94.83|95.92|94.72|59
1686577500000|2023-06-12 13:45:00|77.45|76.25|77.55|76.35|77.57|76.37|77.26|76.06|341
1685861700000|2023-06-04 06:55:00|95.93|94.73|96|94.8|96.01|94.81|95.92|94.72|53
1686577800000|2023-06-12 13:50:00|77.56|76.36|77.51|76.31|77.56|76.36|77.39|76.19|326
1685862000000|2023-06-04 07:00:00|96.01|94.81|96.07|94.87|96.08|94.88|96.01|94.81|47
1686578100000|2023-06-12 13:55:00|77.52|76.32|77.61|76.41|77.65|76.45|77.5|76.3|207
1685862300000|2023-06-04 07:05:00|96.08|94.88|96.06|94.86|96.11|94.91|96.05|94.85|46
1686578400000|2023-06-12 14:00:00|77.6|76.4|77.56|76.36|77.71|76.51|77.47|76.27|312
1685862600000|2023-06-04 07:10:00|96.07|94.87|96.09|94.89|96.12|94.92|95.99|94.79|62
1686578700000|2023-06-12 14:05:00|77.55|76.35|77.61|76.41|77.66|76.46|77.46|76.26|263
1685862900000|2023-06-04 07:15:00|96.1|94.9|96.19|94.99|96.21|95.01|96.09|94.89|48
1686579000000|2023-06-12 14:10:00|77.62|76.42|77.77|76.57|77.85|76.65|77.61|76.41|267
1685863200000|2023-06-04 07:20:00|96.18|94.98|96.26|95.06|96.33|95.13|96.17|94.97|44
1686579300000|2023-06-12 14:15:00|77.76|76.56|77.89|76.69|77.96|76.76|77.74|76.54|321
1685863500000|2023-06-04 07:25:00|96.24|95.04|96.16|94.96|96.29|95.09|96.15|94.95|55
1686579600000|2023-06-12 14:20:00|77.9|76.7|77.78|76.58|77.93|76.73|77.72|76.52|266
1685863800000|2023-06-04 07:30:00|96.19|94.99|96.28|95.08|96.29|95.09|96.19|94.99|49
1686579900000|2023-06-12 14:25:00|77.79|76.59|77.72|76.52|77.8|76.6|77.65|76.45|190
1685864100000|2023-06-04 07:35:00|96.29|95.09|96.12|94.92|96.29|95.09|96.12|94.92|49
1686580200000|2023-06-12 14:30:00|77.71|76.51|77.7|76.5|77.75|76.55|77.65|76.45|125
1685864400000|2023-06-04 07:40:00|96.11|94.91|96.07|94.87|96.13|94.93|96.01|94.81|78
1686580500000|2023-06-12 14:35:00|77.69|76.49|77.51|76.31|77.69|76.49|77.49|76.29|204
1685864700000|2023-06-04 07:45:00|96.06|94.86|96.07|94.87|96.1|94.9|96.06|94.86|24
1686580800000|2023-06-12 14:40:00|77.5|76.3|77.53|76.33|77.56|76.36|77.45|76.25|188
1685865000000|2023-06-04 07:50:00|96.08|94.88|96.27|95.07|96.27|95.07|96.08|94.88|48
1686581100000|2023-06-12 14:45:00|77.52|76.32|77.55|76.35|77.58|76.38|77.48|76.28|185
1685865300000|2023-06-04 07:55:00|96.26|95.06|96.43|95.23|96.46|95.26|96.24|95.04|103
1686581400000|2023-06-12 14:50:00|77.54|76.34|77.41|76.21|77.55|76.35|77.39|76.19|170
1685865600000|2023-06-04 08:00:00|96.44|95.24|96.38|95.18|96.44|95.24|96.32|95.12|145
1686581700000|2023-06-12 14:55:00|77.4|76.2|77.48|76.28|77.49|76.29|77.03|75.83|373
1685865900000|2023-06-04 08:05:00|96.37|95.17|96.3|95.1|96.37|95.17|96.26|95.06|80
1686582000000|2023-06-12 15:00:00|77.47|76.27|77.2|76|77.48|76.28|77.18|75.98|344
1685866200000|2023-06-04 08:10:00|96.31|95.11|96.34|95.14|96.4|95.2|96.3|95.1|61
1686582300000|2023-06-12 15:05:00|77.21|76.01|77.23|76.03|77.32|76.12|77.09|75.89|403
1685866500000|2023-06-04 08:15:00|96.35|95.15|96.28|95.08|96.4|95.2|96.27|95.07|49
1686582600000|2023-06-12 15:10:00|77.21|76.01|77.37|76.17|77.48|76.28|77.21|76.01|236
1685866800000|2023-06-04 08:20:00|96.27|95.07|96.3|95.1|96.31|95.11|96.21|95.01|77
1686582900000|2023-06-12 15:15:00|77.36|76.16|77.24|76.04|77.42|76.22|77.21|76.01|156
1685867100000|2023-06-04 08:25:00|96.31|95.11|96.29|95.09|96.33|95.13|96.29|95.09|19
1686583200000|2023-06-12 15:20:00|77.25|76.05|77.27|76.07|77.36|76.16|77.2|76|327
1685867400000|2023-06-04 08:30:00|96.28|95.08|96.26|95.06|96.29|95.09|96.25|95.05|25
1686583500000|2023-06-12 15:25:00|77.28|76.08|77.24|76.04|77.33|76.13|77.22|76.02|274
1685867700000|2023-06-04 08:35:00|96.25|95.05|96.24|95.04|96.27|95.07|96.22|95.02|48
1686583800000|2023-06-12 15:30:00|77.25|76.05|77.48|76.28|77.52|76.32|77.22|76.02|216
1685868000000|2023-06-04 08:40:00|96.23|95.03|96.21|95.01|96.24|95.04|96.08|94.88|56
1686584100000|2023-06-12 15:35:00|77.47|76.27|77.43|76.23|77.51|76.31|77.4|76.2|169
1685868300000|2023-06-04 08:45:00|96.22|95.02|96.33|95.13|96.33|95.13|96.2|95|43
1685868600000|2023-06-04 08:50:00|96.34|95.14|96.37|95.17|96.4|95.2|96.34|95.14|24
1686584400000|2023-06-12 15:40:00|77.42|76.22|77.5|76.3|77.5|76.3|77.37|76.17|163
1685868900000|2023-06-04 08:55:00|96.36|95.16|96.36|95.16|96.39|95.19|96.34|95.14|36
1686584700000|2023-06-12 15:45:00|77.49|76.29|77.43|76.23|77.53|76.33|77.41|76.21|104
1685869200000|2023-06-04 09:00:00|96.37|95.17|96.4|95.2|96.43|95.23|96.37|95.17|56
1685869500000|2023-06-04 09:05:00|96.41|95.21|96.53|95.33|96.58|95.38|96.41|95.21|68
1686585000000|2023-06-12 15:50:00|77.44|76.24|77.32|76.12|77.44|76.24|77.3|76.1|149
1685869800000|2023-06-04 09:10:00|96.54|95.34|96.52|95.32|96.6|95.4|96.5|95.3|95
1686585300000|2023-06-12 15:55:00|77.31|76.11|77.32|76.12|77.39|76.19|77.28|76.08|106
1685870100000|2023-06-04 09:15:00|96.51|95.31|96.45|95.25|96.52|95.32|96.43|95.23|71
1685870400000|2023-06-04 09:20:00|96.47|95.27|96.65|95.45|96.7|95.5|96.47|95.27|81
1686585600000|2023-06-12 16:00:00|77.33|76.13|77.05|75.85|77.4|76.2|76.93|75.73|394
1685870700000|2023-06-04 09:25:00|96.64|95.44|96.75|95.55|96.75|95.55|96.62|95.42|63
1686585900000|2023-06-12 16:05:00|77.04|75.84|77.39|76.19|77.41|76.21|77.02|75.82|367
1685871000000|2023-06-04 09:30:00|96.74|95.54|96.72|95.52|96.88|95.68|96.67|95.47|77
1686586200000|2023-06-12 16:10:00|77.38|76.18|77.34|76.14|77.46|76.26|77.3|76.1|161
1685871300000|2023-06-04 09:35:00|96.73|95.53|96.77|95.57|96.82|95.62|96.66|95.46|98
1685871600000|2023-06-04 09:40:00|96.78|95.58|96.73|95.53|96.93|95.73|96.67|95.47|124
1686586500000|2023-06-12 16:15:00|77.32|76.12|77.39|76.19|77.42|76.22|77.23|76.03|189
1685871900000|2023-06-04 09:45:00|96.72|95.52|96.94|95.74|96.95|95.75|96.72|95.52|111
1686586800000|2023-06-12 16:20:00|77.38|76.18|77.36|76.16|77.46|76.26|77.33|76.13|200
1685872200000|2023-06-04 09:50:00|96.93|95.73|96.9|95.7|97.05|95.85|96.89|95.69|134
1686587100000|2023-06-12 16:25:00|77.35|76.15|77.68|76.48|77.7|76.5|77.27|76.07|236
1685872500000|2023-06-04 09:55:00|96.89|95.69|96.96|95.76|96.98|95.78|96.78|95.58|89
1686587400000|2023-06-12 16:30:00|77.67|76.47|77.53|76.33|77.71|76.51|77.52|76.32|273
1686587700000|2023-06-12 16:35:00|77.52|76.32|77.57|76.37|77.62|76.42|77.43|76.23|209
1685872800000|2023-06-04 10:00:00|96.97|95.77|96.81|95.61|97|95.8|96.81|95.61|75
1686588000000|2023-06-12 16:40:00|77.55|76.35|77.59|76.39|77.7|76.5|77.51|76.31|181
1685873100000|2023-06-04 10:05:00|96.82|95.62|96.95|95.75|96.96|95.76|96.78|95.58|58
1686588300000|2023-06-12 16:45:00|77.58|76.38|77.39|76.19|77.59|76.39|77.39|76.19|168
1685873400000|2023-06-04 10:10:00|96.96|95.76|96.95|95.75|97.05|95.85|96.85|95.65|73
1686588600000|2023-06-12 16:50:00|77.4|76.2|77.4|76.2|77.45|76.25|77.35|76.15|161
1685873700000|2023-06-04 10:15:00|96.96|95.76|96.84|95.64|96.97|95.77|96.84|95.64|44
1686588900000|2023-06-12 16:55:00|77.41|76.21|77.39|76.19|77.45|76.25|77.29|76.09|180
1685874000000|2023-06-04 10:20:00|96.82|95.62|96.9|95.7|96.99|95.79|96.81|95.61|71
1685874300000|2023-06-04 10:25:00|96.91|95.71|97.05|95.85|97.09|95.89|96.91|95.71|60
1686589200000|2023-06-12 17:00:00|77.38|76.18|77.42|76.22|77.48|76.28|77.3|76.1|237
1685874600000|2023-06-04 10:30:00|97.02|95.82|96.99|95.79|97.03|95.83|96.92|95.72|50
1686589500000|2023-06-12 17:05:00|77.41|76.21|77.4|76.2|77.43|76.23|77.34|76.14|147
1685874900000|2023-06-04 10:35:00|97|95.8|96.92|95.72|97.02|95.82|96.91|95.71|83
1686589800000|2023-06-12 17:10:00|77.39|76.19|77.27|76.07|77.4|76.2|77.2|76|200
1685875200000|2023-06-04 10:40:00|96.93|95.73|96.85|95.65|96.93|95.73|96.81|95.61|38
1686590100000|2023-06-12 17:15:00|77.26|76.06|77.29|76.09|77.35|76.15|77.22|76.02|164
1685875500000|2023-06-04 10:45:00|96.84|95.64|97.03|95.83|97.06|95.86|96.84|95.64|61
1686590400000|2023-06-12 17:20:00|77.28|76.08|76.84|75.64|77.29|76.09|76.48|75.28|539
1685875800000|2023-06-04 10:50:00|97.02|95.82|97.05|95.85|97.09|95.89|97.02|95.82|43
1686590700000|2023-06-12 17:25:00|76.85|75.65|76.92|75.72|77|75.8|76.81|75.61|329
1685876100000|2023-06-04 10:55:00|97.04|95.84|96.96|95.76|97.04|95.84|96.93|95.73|20
1686591000000|2023-06-12 17:30:00|76.93|75.73|76.8|75.6|77.05|75.85|76.69|75.49|357
1685876400000|2023-06-04 11:00:00|96.97|95.77|96.86|95.66|96.97|95.77|96.86|95.66|29
1686591300000|2023-06-12 17:35:00|76.81|75.61|76.92|75.72|76.97|75.77|76.74|75.54|327
1685876700000|2023-06-04 11:05:00|96.85|95.65|96.93|95.73|96.95|95.75|96.85|95.65|69
1686591600000|2023-06-12 17:40:00|76.93|75.73|77.44|76.24|77.57|76.37|76.84|75.64|420
1685877000000|2023-06-04 11:10:00|96.94|95.74|96.88|95.68|96.94|95.74|96.88|95.68|36
1686591900000|2023-06-12 17:45:00|77.45|76.25|77.74|76.54|77.86|76.66|77.45|76.25|535
1685877300000|2023-06-04 11:15:00|96.87|95.67|96.75|95.55|96.89|95.69|96.71|95.51|68
1686592200000|2023-06-12 17:50:00|77.76|76.56|77.49|76.29|77.78|76.58|76.97|75.77|572
1685877600000|2023-06-04 11:20:00|96.74|95.54|96.76|95.56|96.82|95.62|96.73|95.53|60
1686592500000|2023-06-12 17:55:00|77.5|76.3|77.39|76.19|77.58|76.38|77.36|76.16|452
1685877900000|2023-06-04 11:25:00|96.77|95.57|96.93|95.73|96.97|95.77|96.75|95.55|49
1686592800000|2023-06-12 18:00:00|77.38|76.18|77.32|76.12|77.42|76.22|77.12|75.92|332
1685878200000|2023-06-04 11:30:00|96.95|95.75|96.95|95.75|96.95|95.75|96.88|95.68|37
1686593100000|2023-06-12 18:05:00|77.31|76.11|77.15|75.95|77.37|76.17|77.14|75.94|344
1685878500000|2023-06-04 11:35:00|96.94|95.74|96.74|95.54|96.97|95.77|96.74|95.54|58
1686593400000|2023-06-12 18:10:00|77.16|75.96|77.17|75.97|77.25|76.05|77.12|75.92|237
1685878800000|2023-06-04 11:40:00|96.75|95.55|96.66|95.46|96.82|95.62|96.65|95.45|116
1686593700000|2023-06-12 18:15:00|77.19|75.99|77.13|75.93|77.21|76.01|76.95|75.75|318
1685879100000|2023-06-04 11:45:00|96.67|95.47|96.83|95.63|96.83|95.63|96.64|95.44|99
1686594000000|2023-06-12 18:20:00|77.12|75.92|77.06|75.86|77.18|75.98|77.04|75.84|240
1685879400000|2023-06-04 11:50:00|96.82|95.62|96.74|95.54|96.87|95.67|96.69|95.49|81
1685879700000|2023-06-04 11:55:00|96.75|95.55|96.94|95.74|96.94|95.74|96.75|95.55|52
1686594300000|2023-06-12 18:25:00|77.05|75.85|77.01|75.81|77.07|75.87|76.92|75.72|177
1685880000000|2023-06-04 12:00:00|96.93|95.73|96.9|95.7|96.93|95.73|96.89|95.69|29
1686594600000|2023-06-12 18:30:00|77|75.8|77.22|76.02|77.3|76.1|76.98|75.78|226
1685880300000|2023-06-04 12:05:00|96.91|95.71|96.89|95.69|96.92|95.72|96.88|95.68|8
1685880600000|2023-06-04 12:10:00|96.9|95.7|96.96|95.76|96.98|95.78|96.9|95.7|18
1686594900000|2023-06-12 18:35:00|77.21|76.01|77.18|75.98|77.29|76.09|77.13|75.93|203
1685880900000|2023-06-04 12:15:00|96.97|95.77|96.73|95.53|96.97|95.77|96.69|95.49|44
1685881200000|2023-06-04 12:20:00|96.74|95.54|96.84|95.64|96.86|95.66|96.69|95.49|86
1686595200000|2023-06-12 18:40:00|77.19|75.99|77.17|75.97|77.2|76|77.06|75.86|154
1685881500000|2023-06-04 12:25:00|96.83|95.63|96.73|95.53|96.87|95.67|96.73|95.53|66
1686595500000|2023-06-12 18:45:00|77.18|75.98|77.32|76.12|77.37|76.17|77.18|75.98|161
1685881800000|2023-06-04 12:30:00|96.74|95.54|96.6|95.4|96.78|95.58|96.45|95.25|151
1685882100000|2023-06-04 12:35:00|96.59|95.39|96.54|95.34|96.68|95.48|96.54|95.34|63
1686595800000|2023-06-12 18:50:00|77.33|76.13|77.39|76.19|77.42|76.22|77.32|76.12|171
1685882400000|2023-06-04 12:40:00|96.55|95.35|96.66|95.46|96.7|95.5|96.55|95.35|124
1686596100000|2023-06-12 18:55:00|77.38|76.18|77.37|76.17|77.39|76.19|77.33|76.13|117
1685882700000|2023-06-04 12:45:00|96.65|95.45|96.69|95.49|96.7|95.5|96.63|95.43|49
1685883000000|2023-06-04 12:50:00|96.68|95.48|96.73|95.53|96.74|95.54|96.67|95.47|52
1686596400000|2023-06-12 19:00:00|77.38|76.18|77.26|76.06|77.39|76.19|77.25|76.05|204
1685883300000|2023-06-04 12:55:00|96.74|95.54|96.79|95.59|96.81|95.61|96.73|95.53|49
1685883600000|2023-06-04 13:00:00|96.8|95.6|96.77|95.57|96.86|95.66|96.74|95.54|59
1686596700000|2023-06-12 19:05:00|77.25|76.05|77.3|76.1|77.32|76.12|77.23|76.03|157
1685883900000|2023-06-04 13:05:00|96.78|95.58|96.82|95.62|96.87|95.67|96.78|95.58|69
1686597000000|2023-06-12 19:10:00|77.29|76.09|77.16|75.96|77.32|76.12|77.13|75.93|177
1685884200000|2023-06-04 13:10:00|96.83|95.63|96.75|95.55|96.83|95.63|96.75|95.55|29
1685884500000|2023-06-04 13:15:00|96.76|95.56|96.82|95.62|96.87|95.67|96.76|95.56|51
1686597300000|2023-06-12 19:15:00|77.17|75.97|77.23|76.03|77.28|76.08|77.1|75.9|194
1685884800000|2023-06-04 13:20:00|96.81|95.61|96.78|95.58|96.83|95.63|96.77|95.57|59
1686597600000|2023-06-12 19:20:00|77.22|76.02|77.11|75.91|77.23|76.03|77.09|75.89|174
1685885100000|2023-06-04 13:25:00|96.77|95.57|96.73|95.53|96.78|95.58|96.71|95.51|40
1685885400000|2023-06-04 13:30:00|96.74|95.54|96.72|95.52|96.81|95.61|96.68|95.48|82
1686597900000|2023-06-12 19:25:00|77.12|75.92|76.96|75.76|77.12|75.92|76.91|75.71|187
1685885700000|2023-06-04 13:35:00|96.73|95.53|96.45|95.25|96.73|95.53|96.31|95.11|117
1685886000000|2023-06-04 13:40:00|96.46|95.26|96.53|95.33|96.63|95.43|96.45|95.25|95
1686598200000|2023-06-12 19:30:00|76.95|75.75|76.89|75.69|76.96|75.76|76.79|75.59|220
1685886300000|2023-06-04 13:45:00|96.52|95.32|96.51|95.31|96.69|95.49|96.5|95.3|80
1686598500000|2023-06-12 19:35:00|76.9|75.7|77.01|75.81|77.03|75.83|76.86|75.66|176
1685886600000|2023-06-04 13:50:00|96.5|95.3|96.7|95.5|96.74|95.54|96.5|95.3|133
1685886900000|2023-06-04 13:55:00|96.71|95.51|96.63|95.43|96.77|95.57|96.61|95.41|106
1686598800000|2023-06-12 19:40:00|77|75.8|77.04|75.84|77.07|75.87|76.9|75.7|135
1685887200000|2023-06-04 14:00:00|96.64|95.44|96.27|95.07|96.68|95.48|96.27|95.07|139
1686599100000|2023-06-12 19:45:00|77.03|75.83|77.14|75.94|77.25|76.05|77.03|75.83|143
1685887500000|2023-06-04 14:05:00|96.28|95.08|96.22|95.02|96.35|95.15|95.99|94.79|234
1685887800000|2023-06-04 14:10:00|96.21|95.01|96.44|95.24|96.47|95.27|96.21|95.01|82
1686599400000|2023-06-12 19:50:00|77.17|75.97|77.25|76.05|77.28|76.08|77.14|75.94|117
1685888100000|2023-06-04 14:15:00|96.43|95.23|96.43|95.23|96.44|95.24|96.33|95.13|111
1686599700000|2023-06-12 19:55:00|77.24|76.04|77.19|75.99|77.26|76.06|77.17|75.97|136
1685888400000|2023-06-04 14:20:00|96.42|95.22|96.4|95.2|96.46|95.26|96.38|95.18|84
1685888700000|2023-06-04 14:25:00|96.38|95.18|96.19|94.99|96.39|95.19|96.16|94.96|122
1686600000000|2023-06-12 20:00:00|77.2|76|77.17|75.97|77.22|76.02|77.02|75.82|211
1685889000000|2023-06-04 14:30:00|96.2|95|96.11|94.91|96.25|95.05|95.86|94.66|158
1686600300000|2023-06-12 20:05:00|77.16|75.96|77.3|76.1|77.3|76.1|77.14|75.94|100
1685889300000|2023-06-04 14:35:00|96.1|94.9|96.27|95.07|96.28|95.08|96.1|94.9|88
1685889600000|2023-06-04 14:40:00|96.26|95.06|96.22|95.02|96.28|95.08|96.19|94.99|87
1686600600000|2023-06-12 20:10:00|77.31|76.11|77.41|76.21|77.5|76.3|77.3|76.1|186
1685889900000|2023-06-04 14:45:00|96.23|95.03|96.42|95.22|96.43|95.23|96.23|95.03|65
1686600900000|2023-06-12 20:15:00|77.42|76.22|77.34|76.14|77.47|76.27|77.33|76.13|231
1685890200000|2023-06-04 14:50:00|96.43|95.23|96.56|95.36|96.57|95.37|96.41|95.21|60
1686601200000|2023-06-12 20:20:00|77.35|76.15|77.45|76.25|77.52|76.32|77.34|76.14|145
1685890500000|2023-06-04 14:55:00|96.57|95.37|96.43|95.23|96.59|95.39|96.43|95.23|75
1686601500000|2023-06-12 20:25:00|77.44|76.24|77.46|76.26|77.48|76.28|77.41|76.21|94
1685890800000|2023-06-04 15:00:00|96.42|95.22|96.41|95.21|96.48|95.28|96.38|95.18|56
1686601800000|2023-06-12 20:30:00|77.47|76.27|77.44|76.24|77.52|76.32|77.34|76.14|128
1685891100000|2023-06-04 15:05:00|96.4|95.2|96.19|94.99|96.42|95.22|96.18|94.98|69
1686602100000|2023-06-12 20:35:00|77.43|76.23|77.46|76.26|77.48|76.28|77.35|76.15|85
1685891400000|2023-06-04 15:10:00|96.2|95|96.08|94.88|96.26|95.06|96.05|94.85|83
1685891700000|2023-06-04 15:15:00|96.07|94.87|96.09|94.89|96.11|94.91|95.95|94.75|125
1686602400000|2023-06-12 20:40:00|77.45|76.25|77.75|76.55|77.79|76.59|77.44|76.24|119
1685892000000|2023-06-04 15:20:00|96.1|94.9|96.11|94.91|96.2|95|96.06|94.86|79
1686602700000|2023-06-12 20:45:00|77.74|76.54|77.56|76.36|77.76|76.56|77.55|76.35|151
1685892300000|2023-06-04 15:25:00|96.1|94.9|96.25|95.05|96.25|95.05|96.02|94.82|92
1686603000000|2023-06-12 20:50:00|77.55|76.35|77.61|76.41|77.67|76.47|77.54|76.34|124
1685892600000|2023-06-04 15:30:00|96.24|95.04|96.11|94.91|96.4|95.2|96.11|94.91|99
1686603300000|2023-06-12 20:55:00|77.62|76.42|77.67|76.47|77.67|76.47|77.59|76.39|70
1685892900000|2023-06-04 15:35:00|96.1|94.9|96.08|94.88|96.11|94.91|96.04|94.84|82
1685893200000|2023-06-04 15:40:00|96.09|94.89|96.14|94.94|96.17|94.97|96.08|94.88|59
1686603600000|2023-06-12 21:00:00|77.68|76.48|77.58|76.38|77.7|76.5|77.51|76.31|60
1685893500000|2023-06-04 15:45:00|96.15|94.95|96.18|94.98|96.23|95.03|96.15|94.95|50
1686603900000|2023-06-12 21:05:00|77.57|76.37|77.77|76.57|77.77|76.57|77.56|76.36|99
1685893800000|2023-06-04 15:50:00|96.19|94.99|96.39|95.19|96.41|95.21|96.19|94.99|62
1686604200000|2023-06-12 21:10:00|77.76|76.56|77.76|76.56|77.77|76.57|77.73|76.53|45
1685894100000|2023-06-04 15:55:00|96.4|95.2|96.15|94.95|96.4|95.2|96.14|94.94|118
1685894400000|2023-06-04 16:00:00|96.16|94.96|96.06|94.86|96.17|94.97|96.04|94.84|110
1686604500000|2023-06-12 21:15:00|77.75|76.55|77.74|76.54|77.8|76.6|77.71|76.51|82
1685894700000|2023-06-04 16:05:00|96.05|94.85|96|94.8|96.05|94.85|95.85|94.65|160
1686604800000|2023-06-12 21:20:00|77.73|76.53|77.72|76.52|77.75|76.55|77.7|76.5|47
1685895000000|2023-06-04 16:10:00|96.01|94.81|96.11|94.91|96.15|94.95|95.93|94.73|110
1685895300000|2023-06-04 16:15:00|96.1|94.9|96.12|94.92|96.18|94.98|96.1|94.9|123
1686605100000|2023-06-12 21:25:00|77.71|76.51|77.6|76.4|77.71|76.51|77.58|76.38|58
1685895600000|2023-06-04 16:20:00|96.13|94.93|96.27|95.07|96.29|95.09|95.98|94.78|116
1686605400000|2023-06-12 21:30:00|77.61|76.41|77.57|76.37|77.64|76.44|77.57|76.37|21
1685895900000|2023-06-04 16:25:00|96.28|95.08|96.05|94.85|96.28|95.08|95.97|94.77|131
1685896200000|2023-06-04 16:30:00|96.04|94.84|96.13|94.93|96.2|95|95.98|94.78|121
1686605700000|2023-06-12 21:35:00|77.58|76.38|77.73|76.53|77.74|76.54|77.58|76.38|36
1685896500000|2023-06-04 16:35:00|96.14|94.94|96.17|94.97|96.22|95.02|96.13|94.93|36
1686606000000|2023-06-12 21:40:00|77.74|76.54|77.63|76.43|77.74|76.54|77.62|76.42|32
1685896800000|2023-06-04 16:40:00|96.18|94.98|96.25|95.05|96.26|95.06|96.16|94.96|91
1685897100000|2023-06-04 16:45:00|96.26|95.06|96.43|95.23|96.5|95.3|96.26|95.06|74
1686606300000|2023-06-12 21:45:00|77.62|76.42|77.7|76.5|77.7|76.5|77.62|76.42|19
1685897400000|2023-06-04 16:50:00|96.44|95.24|96.47|95.27|96.49|95.29|96.37|95.17|85
1686606600000|2023-06-12 21:50:00|77.71|76.51|77.73|76.53|77.76|76.56|77.71|76.51|15
1685897700000|2023-06-04 16:55:00|96.48|95.28|96.42|95.22|96.51|95.31|96.33|95.13|86
1686606900000|2023-06-12 21:55:00|77.74|76.54|77.88|76.68|77.95|76.75|77.74|76.54|82
1685898000000|2023-06-04 17:00:00|96.41|95.21|96.57|95.37|96.58|95.38|96.41|95.21|106
1686607200000|2023-06-12 22:00:00|77.87|76.67|77.96|76.76|77.98|76.78|77.84|76.64|139
1685898300000|2023-06-04 17:05:00|96.58|95.38|96.51|95.31|96.59|95.39|96.49|95.29|110
1686607500000|2023-06-12 22:05:00|77.95|76.75|77.98|76.78|78.08|76.88|77.92|76.72|234
1685898600000|2023-06-04 17:10:00|96.5|95.3|96.44|95.24|96.54|95.34|96.43|95.23|63
1686607800000|2023-06-12 22:10:00|77.99|76.79|78|76.8|78.04|76.84|77.92|76.72|79
1685898900000|2023-06-04 17:15:00|96.45|95.25|96.57|95.37|96.59|95.39|96.45|95.25|60
1686608100000|2023-06-12 22:15:00|77.99|76.79|77.98|76.78|78.06|76.86|77.95|76.75|167
1685899200000|2023-06-04 17:20:00|96.58|95.38|96.54|95.34|96.61|95.41|96.54|95.34|38
1686608400000|2023-06-12 22:20:00|77.97|76.77|77.8|76.6|77.98|76.78|77.74|76.54|95
1685899500000|2023-06-04 17:25:00|96.53|95.33|96.79|95.59|96.8|95.6|96.51|95.31|72
1686608700000|2023-06-12 22:25:00|77.81|76.61|77.79|76.59|77.81|76.61|77.78|76.58|23
1685899800000|2023-06-04 17:30:00|96.8|95.6|96.65|95.45|96.87|95.67|96.63|95.43|110
1686609000000|2023-06-12 22:30:00|77.81|76.61|77.93|76.73|77.97|76.77|77.78|76.58|162
1685900100000|2023-06-04 17:35:00|96.64|95.44|96.72|95.52|96.84|95.64|96.62|95.42|70
1686609300000|2023-06-12 22:35:00|77.92|76.72|77.87|76.67|77.99|76.79|77.86|76.66|136
1685900400000|2023-06-04 17:40:00|96.71|95.51|96.62|95.42|96.72|95.52|96.6|95.4|75
1686609600000|2023-06-12 22:40:00|77.88|76.68|77.84|76.64|77.9|76.7|77.8|76.6|191
1685900700000|2023-06-04 17:45:00|96.63|95.43|96.59|95.39|96.64|95.44|96.59|95.39|25
1686609900000|2023-06-12 22:45:00|77.85|76.65|77.84|76.64|77.95|76.75|77.84|76.64|117
1685901000000|2023-06-04 17:50:00|96.6|95.4|96.5|95.3|96.6|95.4|96.49|95.29|79
1686610200000|2023-06-12 22:50:00|77.85|76.65|77.89|76.69|77.91|76.71|77.84|76.64|98
1685901300000|2023-06-04 17:55:00|96.49|95.29|96.37|95.17|96.55|95.35|96.35|95.15|59
1686610500000|2023-06-12 22:55:00|77.9|76.7|77.86|76.66|77.9|76.7|77.77|76.57|79
1685901600000|2023-06-04 18:00:00|96.38|95.18|96.49|95.29|96.49|95.29|96.31|95.11|83
1686610800000|2023-06-12 23:00:00|77.86|76.66|77.92|76.72|77.98|76.78|77.85|76.65|95
1685901900000|2023-06-04 18:05:00|96.47|95.27|96.41|95.21|96.47|95.27|96.38|95.18|41
1686611100000|2023-06-12 23:05:00|77.93|76.73|78.05|76.85|78.06|76.86|77.92|76.72|189
1685902200000|2023-06-04 18:10:00|96.4|95.2|96.54|95.34|96.61|95.41|96.37|95.17|82
1685902500000|2023-06-04 18:15:00|96.55|95.35|96.46|95.26|96.61|95.41|96.42|95.22|60
1686611400000|2023-06-12 23:10:00|78.06|76.86|78.08|76.88|78.11|76.91|78.01|76.81|118
1685902800000|2023-06-04 18:20:00|96.47|95.27|96.48|95.28|96.56|95.36|96.44|95.24|26
1686611700000|2023-06-12 23:15:00|78.07|76.87|78.14|76.94|78.18|76.98|78.07|76.87|233
1685903100000|2023-06-04 18:25:00|96.49|95.29|96.42|95.22|96.5|95.3|96.39|95.19|40
1685903400000|2023-06-04 18:30:00|96.41|95.21|96.21|95.01|96.41|95.21|96.2|95|57
1686612000000|2023-06-12 23:20:00|78.15|76.95|78.17|76.97|78.23|77.03|78.11|76.91|195
1685903700000|2023-06-04 18:35:00|96.2|95|96.18|94.98|96.22|95.02|96.14|94.94|59
1686612300000|2023-06-12 23:25:00|78.18|76.98|78.21|77.01|78.22|77.02|78.15|76.95|176
1685904000000|2023-06-04 18:40:00|96.19|94.99|96.12|94.92|96.24|95.04|96.11|94.91|48
1686612600000|2023-06-12 23:30:00|78.2|77|78.35|77.15|78.39|77.19|78.2|77|219
1685904300000|2023-06-04 18:45:00|96.13|94.93|96.2|95|96.22|95.02|96.12|94.92|37
1686612900000|2023-06-12 23:35:00|78.34|77.14|78.3|77.1|78.39|77.19|78.29|77.09|154
1685904600000|2023-06-04 18:50:00|96.21|95.01|96.21|95.01|96.22|95.02|96.2|95|19
1686613200000|2023-06-12 23:40:00|78.29|77.09|78.17|76.97|78.31|77.11|78.11|76.91|194
1685904900000|2023-06-04 18:55:00|96.2|95|96.15|94.95|96.2|95|96.06|94.86|54
1686613500000|2023-06-12 23:45:00|78.16|76.96|78.21|77.01|78.23|77.03|78.1|76.9|264
1685905200000|2023-06-04 19:00:00|96.16|94.96|96.06|94.86|96.16|94.96|96.03|94.83|36
1686613800000|2023-06-12 23:50:00|78.22|77.02|78.12|76.92|78.23|77.03|78.08|76.88|255
1685905500000|2023-06-04 19:05:00|96.07|94.87|96.11|94.91|96.11|94.91|96.02|94.82|42
1686614100000|2023-06-12 23:55:00|78.13|76.93|78.1|76.9|78.18|76.98|78.1|76.9|54
1685905800000|2023-06-04 19:10:00|96.12|94.92|96.1|94.9|96.12|94.92|96.07|94.87|25
1686614400000|2023-06-13 00:00:00|78.11|76.91|78.15|76.95|78.16|76.96|78.02|76.82|153
1685906100000|2023-06-04 19:15:00|96.11|94.91|96.13|94.93|96.21|95.01|96.1|94.9|45
1686614700000|2023-06-13 00:05:00|78.14|76.94|78.08|76.88|78.2|77|78.01|76.81|232
1685906400000|2023-06-04 19:20:00|96.14|94.94|96.23|95.03|96.25|95.05|96.13|94.93|49
1686615000000|2023-06-13 00:10:00|78.09|76.89|78.24|77.04|78.24|77.04|78.07|76.87|277
1685906700000|2023-06-04 19:25:00|96.24|95.04|96.32|95.12|96.34|95.14|96.24|95.04|63
1686615300000|2023-06-13 00:15:00|78.25|77.05|78.5|77.3|78.52|77.32|78.23|77.03|369
1685907000000|2023-06-04 19:30:00|96.33|95.13|96.29|95.09|96.35|95.15|96.22|95.02|48
1686615600000|2023-06-13 00:20:00|78.51|77.31|78.36|77.16|78.53|77.33|78.3|77.1|264
1685907300000|2023-06-04 19:35:00|96.32|95.12|96.38|95.18|96.38|95.18|96.32|95.12|25
1686615900000|2023-06-13 00:25:00|78.35|77.15|78.18|76.98|78.35|77.15|78.14|76.94|177
1685907600000|2023-06-04 19:40:00|96.39|95.19|96.82|94.62|96.87|95.19|96.32|94.62|34
1686616200000|2023-06-13 00:30:00|78.19|76.99|78.03|76.83|78.22|77.02|78.02|76.82|208
1685907900000|2023-06-04 19:45:00|96.81|94.61|96.75|94.55|96.81|94.61|96.74|94.54|47
1686616500000|2023-06-13 00:35:00|78.02|76.82|78.01|76.81|78.12|76.92|78|76.8|193
1685908200000|2023-06-04 19:50:00|96.74|94.54|96.79|94.59|96.79|94.59|96.73|94.53|32
1686616800000|2023-06-13 00:40:00|78|76.8|78.07|76.87|78.12|76.92|77.97|76.77|211
1685908500000|2023-06-04 19:55:00|96.78|94.58|96.89|94.69|96.92|94.72|96.78|94.58|23
1686617100000|2023-06-13 00:45:00|78.08|76.88|77.77|76.57|78.11|76.91|77.7|76.5|342
1685908800000|2023-06-04 20:00:00|96.88|94.68|96.83|94.63|96.88|94.68|96.76|94.56|47
1686617400000|2023-06-13 00:50:00|77.78|76.58|77.46|76.26|77.79|76.59|77.41|76.21|476
1685909100000|2023-06-04 20:05:00|96.82|94.62|96.82|94.62|96.84|94.64|96.81|94.61|29
1686617700000|2023-06-13 00:55:00|77.47|76.27|77.61|76.41|77.65|76.45|77.4|76.2|412
1685909400000|2023-06-04 20:10:00|96.81|94.61|96.84|94.64|96.88|94.68|96.79|94.59|34
1686618000000|2023-06-13 01:00:00|77.62|76.42|77.45|76.25|77.72|76.52|77.44|76.24|275
1685909700000|2023-06-04 20:15:00|96.83|94.63|96.84|94.64|96.94|94.74|96.79|94.59|50
1686618300000|2023-06-13 01:05:00|77.44|76.24|77.58|76.38|77.64|76.44|77.33|76.13|372
1685910000000|2023-06-04 20:20:00|96.85|94.65|96.97|94.77|96.97|94.77|96.84|94.64|48
1686618600000|2023-06-13 01:10:00|77.59|76.39|77.66|76.46|77.75|76.55|77.57|76.37|268
1685910300000|2023-06-04 20:25:00|96.98|94.78|96.92|94.72|96.98|94.78|96.88|94.68|32
1686618900000|2023-06-13 01:15:00|77.65|76.45|77.84|76.64|77.88|76.68|77.64|76.44|279
1685910600000|2023-06-04 20:30:00|96.93|94.73|96.87|94.67|97|94.8|96.84|94.64|51
1686619200000|2023-06-13 01:20:00|77.85|76.65|77.89|76.69|77.96|76.76|77.81|76.61|201
1685910900000|2023-06-04 20:35:00|96.88|94.68|96.87|94.67|96.91|94.71|96.85|94.65|40
1686619500000|2023-06-13 01:25:00|77.9|76.7|78.36|77.16|78.38|77.18|77.87|76.67|254
1685911200000|2023-06-04 20:40:00|96.88|94.68|96.86|94.66|96.88|94.68|96.82|94.62|25
1686619800000|2023-06-13 01:30:00|78.37|77.17|78.23|77.03|78.52|77.32|78.19|76.99|409
1685911500000|2023-06-04 20:45:00|96.87|94.67|97.03|94.83|97.04|94.84|96.87|94.67|51
1686620100000|2023-06-13 01:35:00|78.24|77.04|78.19|76.99|78.29|77.09|78.16|76.96|351
1685911800000|2023-06-04 20:50:00|97|94.8|96.92|94.72|97.05|94.85|96.92|94.72|59
1686620400000|2023-06-13 01:40:00|78.2|77|78.34|77.14|78.44|77.24|78.13|76.93|251
1685912100000|2023-06-04 20:55:00|96.93|94.73|97.01|94.81|97.01|94.81|96.87|94.67|39
1686620700000|2023-06-13 01:45:00|78.35|77.15|78.33|77.13|78.43|77.23|78.2|77|289
1685912400000|2023-06-04 21:00:00|96.99|94.79|96.99|94.79|97.07|94.87|96.89|94.69|85
1686621000000|2023-06-13 01:50:00|78.32|77.12|78.23|77.03|78.34|77.14|78.21|77.01|218
1685912700000|2023-06-04 21:05:00|96.98|94.78|97.1|94.9|97.1|94.9|96.98|94.78|31
1686621300000|2023-06-13 01:55:00|78.22|77.02|78.32|77.12|78.36|77.16|78.2|77|191
1685913000000|2023-06-04 21:10:00|97.11|94.91|97.16|94.96|97.18|94.98|97.11|94.91|27
1685913300000|2023-06-04 21:15:00|97.17|94.97|97.09|94.89|97.18|94.98|97.09|94.89|35
1686621600000|2023-06-13 02:00:00|78.33|77.13|78.23|77.03|78.35|77.15|78.19|76.99|262
1685913600000|2023-06-04 21:20:00|97.08|94.88|96.57|95.37|97.08|95.38|96.55|94.83|44
1686621900000|2023-06-13 02:05:00|78.22|77.02|78.27|77.07|78.27|77.07|78.17|76.97|139
1685913900000|2023-06-04 21:25:00|96.56|95.36|96.59|95.39|96.59|95.39|96.55|95.35|42
1686622200000|2023-06-13 02:10:00|78.26|77.06|78.23|77.03|78.28|77.08|78.13|76.93|217
1685914200000|2023-06-04 21:30:00|96.58|95.38|96.05|94.85|96.58|95.38|96.03|94.83|176
1686622500000|2023-06-13 02:15:00|78.21|77.01|78.22|77.02|78.29|77.09|78.18|76.98|165
1685914500000|2023-06-04 21:35:00|96.04|94.84|96.11|94.91|96.26|95.06|96.01|94.81|155
1686622800000|2023-06-13 02:20:00|78.21|77.01|78.23|77.03|78.25|77.05|78.15|76.95|116
1685914800000|2023-06-04 21:40:00|96.12|94.92|96.02|94.82|96.16|94.96|96.02|94.82|152
1686623100000|2023-06-13 02:25:00|78.24|77.04|78.32|77.12|78.38|77.18|78.23|77.03|219
1685915100000|2023-06-04 21:45:00|96.04|94.84|95.9|94.7|96.04|94.84|95.85|94.65|159
1685915400000|2023-06-04 21:50:00|95.91|94.71|95.93|94.73|95.94|94.74|95.9|94.7|74
1686623400000|2023-06-13 02:30:00|78.31|77.11|78.39|77.19|78.39|77.19|78.28|77.08|151
1685915700000|2023-06-04 21:55:00|95.94|94.74|95.86|94.66|95.94|94.74|95.85|94.65|91
1686623700000|2023-06-13 02:35:00|78.38|77.18|78.78|77.58|79.04|77.84|78.38|77.18|556
1685916000000|2023-06-04 22:00:00|95.87|94.67|96.01|94.81|96.01|94.81|95.85|94.65|106
1685916300000|2023-06-04 22:05:00|96|94.8|96.15|94.95|96.15|94.95|95.99|94.79|191
1686624000000|2023-06-13 02:40:00|78.79|77.59|78.98|77.78|79.07|77.87|78.78|77.58|417
1685916600000|2023-06-04 22:10:00|96.14|94.94|96.21|95.01|96.23|95.03|96.05|94.85|161
1685916900000|2023-06-04 22:15:00|96.22|95.02|96.67|95.47|96.75|95.55|96.18|94.98|398
1686624300000|2023-06-13 02:45:00|78.99|77.79|78.83|77.63|79.02|77.82|78.72|77.52|387
1685917200000|2023-06-04 22:20:00|96.66|95.46|96.61|95.41|96.68|95.48|96.4|95.2|314
1686624600000|2023-06-13 02:50:00|78.84|77.64|78.84|77.64|78.88|77.68|78.76|77.56|283
1685917500000|2023-06-04 22:25:00|96.6|95.4|96|94.8|96.63|95.43|95.91|94.71|337
1685917800000|2023-06-04 22:30:00|95.99|94.79|95.99|94.79|96.11|94.91|95.86|94.66|438
1686624900000|2023-06-13 02:55:00|78.85|77.65|79.04|77.84|79.08|77.88|78.79|77.59|337
1685918100000|2023-06-04 22:35:00|95.98|94.78|96.27|95.07|96.31|95.11|95.92|94.72|402
1685918400000|2023-06-04 22:40:00|96.28|95.08|96.21|95.01|96.33|95.13|96.18|94.98|267
1686625200000|2023-06-13 03:00:00|79.05|77.85|78.9|77.7|79.08|77.88|78.87|77.67|322
1685918700000|2023-06-04 22:45:00|96.22|95.02|96.29|95.09|96.31|95.11|96.12|94.92|218
1686625500000|2023-06-13 03:05:00|78.89|77.69|78.97|77.77|79.02|77.82|78.81|77.61|211
1685919000000|2023-06-04 22:50:00|96.3|95.1|96.22|95.02|96.36|95.16|96.15|94.95|249
1685919300000|2023-06-04 22:55:00|96.21|95.01|95.99|94.79|96.22|95.02|95.96|94.76|318
1686625800000|2023-06-13 03:10:00|78.98|77.78|78.94|77.74|79.04|77.84|78.91|77.71|302
1685919600000|2023-06-04 23:00:00|96|94.8|96.19|94.99|96.22|95.02|95.98|94.78|266
1686626100000|2023-06-13 03:15:00|78.95|77.75|79.03|77.83|79.07|77.87|78.95|77.75|225
1685919900000|2023-06-04 23:05:00|96.18|94.98|96.15|94.95|96.23|95.03|96.05|94.85|141
1685920200000|2023-06-04 23:10:00|96.14|94.94|96.11|94.91|96.17|94.97|96.06|94.86|131
1686626400000|2023-06-13 03:20:00|79.04|77.84|78.86|77.66|79.06|77.86|78.77|77.57|278
1685920500000|2023-06-04 23:15:00|96.12|94.92|96|94.8|96.12|94.92|96|94.8|126
1686626700000|2023-06-13 03:25:00|78.85|77.65|78.91|77.71|78.95|77.75|78.85|77.65|214
1685920800000|2023-06-04 23:20:00|95.99|94.79|95.42|94.22|96.04|94.84|95.4|94.2|298
1685921100000|2023-06-04 23:25:00|95.4|94.2|94.92|93.72|95.5|94.3|94.89|93.69|496
1686627000000|2023-06-13 03:30:00|78.92|77.72|78.88|77.68|78.92|77.72|78.79|77.59|210
1685921400000|2023-06-04 23:30:00|94.93|93.73|95.26|94.06|95.29|94.09|94.86|93.66|370
1685921700000|2023-06-04 23:35:00|95.25|94.05|95.3|94.1|95.31|94.11|95.12|93.92|298
1686627300000|2023-06-13 03:35:00|78.89|77.69|78.87|77.67|79|77.8|78.83|77.63|193
1685922000000|2023-06-04 23:40:00|95.32|94.12|95.3|94.1|95.35|94.15|95.14|93.94|235
1686627600000|2023-06-13 03:40:00|78.86|77.66|78.89|77.69|78.97|77.77|78.83|77.63|193
1685922300000|2023-06-04 23:45:00|95.28|94.08|94.91|93.71|95.29|94.09|94.45|93.25|484
1685922600000|2023-06-04 23:50:00|94.92|93.72|94.8|93.6|94.92|93.72|94.73|93.53|289
1686627900000|2023-06-13 03:45:00|78.9|77.7|78.99|77.79|79|77.8|78.82|77.62|181
1685922900000|2023-06-04 23:55:00|94.81|93.61|94.79|93.59|94.87|93.67|94.69|93.49|276
1686628200000|2023-06-13 03:50:00|78.98|77.78|78.85|77.65|79.04|77.84|78.83|77.63|213
1685923200000|2023-06-05 00:00:00|94.8|93.6|94.69|93.49|94.8|93.6|94.45|93.25|364
1685923500000|2023-06-05 00:05:00|94.68|93.48|95.02|93.82|95.04|93.84|94.5|93.3|360
1686628500000|2023-06-13 03:55:00|78.86|77.66|78.88|77.68|78.93|77.73|78.83|77.63|241
1685923800000|2023-06-05 00:10:00|95|93.8|94.87|93.67|95.02|93.82|94.84|93.64|199
1685924100000|2023-06-05 00:15:00|94.88|93.68|94.74|93.54|94.9|93.7|94.66|93.46|219
1686628800000|2023-06-13 04:00:00|78.87|77.67|78.67|77.47|78.93|77.73|78.67|77.47|294
1685924400000|2023-06-05 00:20:00|94.75|93.55|95.08|93.88|95.12|93.92|94.53|93.33|337
1686629100000|2023-06-13 04:05:00|78.68|77.48|78.63|77.43|78.74|77.54|78.59|77.39|336
1685924700000|2023-06-05 00:25:00|95.07|93.87|95.13|93.93|95.14|93.94|94.96|93.76|226
1685925000000|2023-06-05 00:30:00|95.12|93.92|95.15|93.95|95.18|93.98|94.94|93.74|213
1686629400000|2023-06-13 04:10:00|78.64|77.44|78.73|77.53|78.76|77.56|78.62|77.42|147
1685925300000|2023-06-05 00:35:00|95.14|93.94|95.09|93.89|95.15|93.95|95.05|93.85|115
1686629700000|2023-06-13 04:15:00|78.72|77.52|78.61|77.41|78.8|77.6|78.6|77.4|233
1685925600000|2023-06-05 00:40:00|95.08|93.88|94.92|93.72|95.09|93.89|94.74|93.54|231
1685925900000|2023-06-05 00:45:00|94.9|93.7|94.41|93.21|94.9|93.7|94.13|92.93|406
1686630000000|2023-06-13 04:20:00|78.62|77.42|78.59|77.39|78.75|77.55|78.58|77.38|310
1685926200000|2023-06-05 00:50:00|94.42|93.22|94.43|93.23|94.49|93.29|94.22|93.02|351
1685926500000|2023-06-05 00:55:00|94.42|93.22|94.37|93.17|94.43|93.23|94.16|92.96|324
1686630300000|2023-06-13 04:25:00|78.6|77.4|78.57|77.37|78.62|77.42|78.52|77.32|138
1685926800000|2023-06-05 01:00:00|94.36|93.16|94.38|93.18|94.38|93.18|94.14|92.94|280
1686630600000|2023-06-13 04:30:00|78.56|77.36|78.57|77.37|78.62|77.42|78.44|77.24|240
1685927100000|2023-06-05 01:05:00|94.39|93.19|94.36|93.16|94.4|93.2|94.29|93.09|189
1685927400000|2023-06-05 01:10:00|94.37|93.17|94.06|92.86|94.37|93.17|93.99|92.79|303
1686630900000|2023-06-13 04:35:00|78.58|77.38|78.74|77.54|78.77|77.57|78.57|77.37|195
1685927700000|2023-06-05 01:15:00|94.05|92.85|93.92|92.72|94.05|92.85|93.1|91.9|487
1686631200000|2023-06-13 04:40:00|78.72|77.52|78.78|77.58|78.84|77.64|78.71|77.51|255
1685928000000|2023-06-05 01:20:00|93.94|92.74|93.94|92.74|93.98|92.78|93.69|92.49|388
1685928300000|2023-06-05 01:25:00|93.95|92.75|93.96|92.76|93.98|92.78|93.89|92.69|182
1686631500000|2023-06-13 04:45:00|78.79|77.59|78.86|77.66|78.94|77.74|78.76|77.56|191
1685928600000|2023-06-05 01:30:00|93.97|92.77|94.05|92.85|94.06|92.86|93.82|92.62|257
1686631800000|2023-06-13 04:50:00|78.87|77.67|78.97|77.77|78.97|77.77|78.83|77.63|156
1685928900000|2023-06-05 01:35:00|94.04|92.84|93.95|92.75|94.04|92.84|93.84|92.64|231
1685929200000|2023-06-05 01:40:00|93.94|92.74|93.93|92.73|93.99|92.79|93.8|92.6|217
1686632100000|2023-06-13 04:55:00|78.96|77.76|79.02|77.82|79.02|77.82|78.95|77.75|107
1685929500000|2023-06-05 01:45:00|93.94|92.74|94.16|92.96|94.17|92.97|93.84|92.64|268
1685929800000|2023-06-05 01:50:00|94.18|92.98|94.28|93.08|94.3|93.1|94.16|92.96|188
1686632400000|2023-06-13 05:00:00|79.01|77.81|78.95|77.75|79.04|77.84|78.93|77.73|122
1685930100000|2023-06-05 01:55:00|94.27|93.07|94.3|93.1|94.34|93.14|94.17|92.97|209
1686632700000|2023-06-13 05:05:00|78.96|77.76|79.01|77.81|79.03|77.83|78.95|77.75|86
1685930400000|2023-06-05 02:00:00|94.31|93.11|94.43|93.23|94.43|93.23|94.18|92.98|269
1685930700000|2023-06-05 02:05:00|94.41|93.21|94.52|93.32|94.54|93.34|94.41|93.21|236
1686633000000|2023-06-13 05:10:00|79.02|77.82|79.22|78.02|79.23|78.03|79.01|77.81|166
1685931000000|2023-06-05 02:10:00|94.51|93.31|94.45|93.25|94.51|93.31|94.38|93.18|209
1686633300000|2023-06-13 05:15:00|79.21|78.01|79.17|77.97|79.23|78.03|79.13|77.93|213
1685931300000|2023-06-05 02:15:00|94.46|93.26|94.48|93.28|94.5|93.3|94.37|93.17|153
1685931600000|2023-06-05 02:20:00|94.49|93.29|94.48|93.28|94.54|93.34|94.43|93.23|159
1686633600000|2023-06-13 05:20:00|79.16|77.96|79.13|77.93|79.31|78.11|79.12|77.92|255
1685931900000|2023-06-05 02:25:00|94.49|93.29|94.6|93.4|94.6|93.4|94.47|93.27|106
1686633900000|2023-06-13 05:25:00|79.15|77.95|78.95|77.75|79.19|77.99|78.89|77.69|361
1685932200000|2023-06-05 02:30:00|94.61|93.41|94.31|93.11|94.61|93.41|94.31|93.11|165
1685932500000|2023-06-05 02:35:00|94.3|93.1|94.22|93.02|94.36|93.16|94.21|93.01|265
1686634200000|2023-06-13 05:30:00|78.94|77.74|78.94|77.74|79.07|77.87|78.93|77.73|203
1685932800000|2023-06-05 02:40:00|94.23|93.03|94.06|92.86|94.25|93.05|94.03|92.83|270
1685933100000|2023-06-05 02:45:00|94.05|92.85|93.77|92.57|94.05|92.85|93.54|92.34|403
1686634500000|2023-06-13 05:35:00|78.95|77.75|79.04|77.84|79.04|77.84|78.95|77.75|89
1685933400000|2023-06-05 02:50:00|93.76|92.56|93.41|92.21|93.77|92.57|93.4|92.2|391
1686634800000|2023-06-13 05:40:00|79.03|77.83|79.11|77.91|79.11|77.91|79.03|77.83|136
1685933700000|2023-06-05 02:55:00|93.39|92.19|93.31|92.11|93.6|92.4|93|91.8|613
1685934000000|2023-06-05 03:00:00|93.3|92.1|93.11|91.91|93.31|92.11|92.81|91.61|627
1686635100000|2023-06-13 05:45:00|79.12|77.92|78.91|77.71|79.12|77.92|78.83|77.63|241
1685934300000|2023-06-05 03:05:00|93.12|91.92|93.34|92.14|93.35|92.15|93.04|91.84|462
1685934600000|2023-06-05 03:10:00|93.33|92.13|93.42|92.22|93.43|92.23|93.2|92|392
1686635400000|2023-06-13 05:50:00|78.92|77.72|79.07|77.87|79.08|77.88|78.9|77.7|78
1685934900000|2023-06-05 03:15:00|93.4|92.2|93.69|92.49|93.69|92.49|93.29|92.09|456
1686635700000|2023-06-13 05:55:00|79.06|77.86|79.01|77.81|79.13|77.93|78.99|77.79|143
1685935200000|2023-06-05 03:20:00|93.7|92.5|93.83|92.63|93.84|92.64|93.47|92.27|469
1685935500000|2023-06-05 03:25:00|93.82|92.62|93.84|92.64|93.86|92.66|93.72|92.52|303
1686636000000|2023-06-13 06:00:00|79|77.8|79.04|77.84|79.06|77.86|78.93|77.73|116
1685935800000|2023-06-05 03:30:00|93.85|92.65|93.66|92.46|93.85|92.65|93.59|92.39|357
1685936100000|2023-06-05 03:35:00|93.68|92.48|93.52|92.32|93.7|92.5|93.43|92.23|312
1686636300000|2023-06-13 06:05:00|79.05|77.85|79.04|77.84|79.07|77.87|79.01|77.81|78
1685936400000|2023-06-05 03:40:00|93.51|92.31|93.62|92.42|93.64|92.44|93.46|92.26|189
1686636600000|2023-06-13 06:10:00|79.05|77.85|79.03|77.83|79.07|77.87|78.99|77.79|64
1685936700000|2023-06-05 03:45:00|93.61|92.41|93.53|92.33|93.62|92.42|93.36|92.16|273
1685937000000|2023-06-05 03:50:00|93.56|92.36|93.49|92.29|93.56|92.36|93.44|92.24|222
1686636900000|2023-06-13 06:15:00|79.02|77.82|79.04|77.84|79.06|77.86|79.02|77.82|63
1685937300000|2023-06-05 03:55:00|93.5|92.3|93.5|92.3|93.54|92.34|93.39|92.19|236
1686637200000|2023-06-13 06:20:00|79.05|77.85|79.06|77.86|79.1|77.9|79.02|77.82|71
1685937600000|2023-06-05 04:00:00|93.51|92.31|93.61|92.41|93.64|92.44|93.33|92.13|329
1685937900000|2023-06-05 04:05:00|93.6|92.4|93.67|92.47|93.75|92.55|93.57|92.37|196
1686637500000|2023-06-13 06:25:00|79.04|77.84|79.12|77.92|79.16|77.96|79.04|77.84|122
1685938200000|2023-06-05 04:10:00|93.69|92.49|93.73|92.53|93.74|92.54|93.58|92.38|193
1686637800000|2023-06-13 06:30:00|79.1|77.9|79.15|77.95|79.16|77.96|79.05|77.85|147
1685938500000|2023-06-05 04:15:00|93.72|92.52|93.78|92.58|93.78|92.58|93.67|92.47|187
1685938800000|2023-06-05 04:20:00|93.77|92.57|93.77|92.57|93.78|92.58|93.67|92.47|206
1686638100000|2023-06-13 06:35:00|79.14|77.94|79.08|77.88|79.17|77.97|79.05|77.85|201
1685939100000|2023-06-05 04:25:00|93.76|92.56|93.78|92.58|93.81|92.61|93.7|92.5|190
1686638400000|2023-06-13 06:40:00|79.09|77.89|79.03|77.83|79.12|77.92|79.01|77.81|113
1685939400000|2023-06-05 04:30:00|93.77|92.57|93.8|92.6|93.86|92.66|93.75|92.55|159
1685939700000|2023-06-05 04:35:00|93.79|92.59|93.64|92.44|93.79|92.59|93.63|92.43|245
1686638700000|2023-06-13 06:45:00|79.04|77.84|78.81|77.61|79.07|77.87|78.81|77.61|164
1685940000000|2023-06-05 04:40:00|93.63|92.43|93.63|92.43|93.71|92.51|93.59|92.39|230
1685940300000|2023-06-05 04:45:00|93.64|92.44|93.5|92.3|93.65|92.45|93.49|92.29|173
1686639000000|2023-06-13 06:50:00|78.8|77.6|78.93|77.73|78.96|77.76|78.79|77.59|172
1685940600000|2023-06-05 04:50:00|93.49|92.29|93.54|92.34|93.62|92.42|93.34|92.14|299
1685940900000|2023-06-05 04:55:00|93.53|92.33|93.66|92.46|93.66|92.46|93.47|92.27|231
1686639300000|2023-06-13 06:55:00|78.92|77.72|78.92|77.72|78.98|77.78|78.91|77.71|68
1685941200000|2023-06-05 05:00:00|93.68|92.48|93.47|92.27|93.68|92.48|93.46|92.26|195
1686639600000|2023-06-13 07:00:00|78.91|77.71|78.95|77.75|79.01|77.81|78.89|77.69|100
1685941500000|2023-06-05 05:05:00|93.46|92.26|93.41|92.21|93.5|92.3|93.34|92.14|269
1685941800000|2023-06-05 05:10:00|93.4|92.2|93.25|92.05|93.42|92.22|93.12|91.92|309
1686639900000|2023-06-13 07:05:00|78.96|77.76|79.09|77.89|79.1|77.9|78.96|77.76|186
1685942100000|2023-06-05 05:15:00|93.24|92.04|93.28|92.08|93.39|92.19|93.11|91.91|345
1685942400000|2023-06-05 05:20:00|93.31|92.11|93.49|92.29|93.5|92.3|93.21|92.01|333
1686640200000|2023-06-13 07:10:00|79.1|77.9|79.14|77.94|79.14|77.94|79.04|77.84|165
1685942700000|2023-06-05 05:25:00|93.5|92.3|93.55|92.35|93.55|92.35|93.45|92.25|190
1685943000000|2023-06-05 05:30:00|93.54|92.34|93.69|92.49|93.8|92.6|93.48|92.28|263
1686640500000|2023-06-13 07:15:00|79.13|77.93|79.16|77.96|79.18|77.98|79.13|77.93|61
1685943300000|2023-06-05 05:35:00|93.68|92.48|93.61|92.41|93.74|92.54|93.57|92.37|156
1686640800000|2023-06-13 07:20:00|79.17|77.97|79.22|78.02|79.38|78.18|79.16|77.96|213
1685943600000|2023-06-05 05:40:00|93.62|92.42|93.69|92.49|93.7|92.5|93.57|92.37|162
1685943900000|2023-06-05 05:45:00|93.7|92.5|93.81|92.61|93.88|92.68|93.67|92.47|270
1686641100000|2023-06-13 07:25:00|79.23|78.03|79.32|78.12|79.37|78.17|79.19|77.99|203
1685944200000|2023-06-05 05:50:00|93.83|92.63|93.75|92.55|93.86|92.66|93.69|92.49|201
1685944500000|2023-06-05 05:55:00|93.74|92.54|93.86|92.66|93.88|92.68|93.71|92.51|190
1686641400000|2023-06-13 07:30:00|79.31|78.11|79.47|78.27|79.48|78.28|79.31|78.11|252
1685944800000|2023-06-05 06:00:00|93.87|92.67|93.85|92.65|93.91|92.71|93.81|92.61|172
1686641700000|2023-06-13 07:35:00|79.46|78.26|79.42|78.22|79.49|78.29|79.4|78.2|179
1685945100000|2023-06-05 06:05:00|93.86|92.66|93.92|92.72|93.95|92.75|93.85|92.65|135
1685945400000|2023-06-05 06:10:00|93.91|92.71|93.87|92.67|93.94|92.74|93.85|92.65|171
1686642000000|2023-06-13 07:40:00|79.41|78.21|79.32|78.12|79.41|78.21|79.31|78.11|113
1685945700000|2023-06-05 06:15:00|93.86|92.66|93.82|92.62|93.89|92.69|93.79|92.59|171
1685946000000|2023-06-05 06:20:00|93.81|92.61|93.9|92.7|93.96|92.76|93.79|92.59|184
1686642300000|2023-06-13 07:45:00|79.3|78.1|79.18|77.98|79.36|78.16|79.18|77.98|180
1685946300000|2023-06-05 06:25:00|93.91|92.71|93.91|92.71|93.94|92.74|93.84|92.64|167
1686642600000|2023-06-13 07:50:00|79.19|77.99|79.06|77.86|79.22|78.02|79.06|77.86|148
1685946600000|2023-06-05 06:30:00|93.9|92.7|93.73|92.53|93.93|92.73|93.67|92.47|212
1685946900000|2023-06-05 06:35:00|93.74|92.54|93.76|92.56|93.79|92.59|93.7|92.5|176
1686642900000|2023-06-13 07:55:00|79.07|77.87|79.03|77.83|79.09|77.89|79|77.8|147
1685947200000|2023-06-05 06:40:00|93.77|92.57|93.92|92.72|93.94|92.74|93.63|92.43|131
1685947500000|2023-06-05 06:45:00|93.93|92.73|93.9|92.7|93.93|92.73|93.84|92.64|123
1686643200000|2023-06-13 08:00:00|79.04|77.84|78.97|77.77|79.05|77.85|78.94|77.74|154
1685947800000|2023-06-05 06:50:00|93.91|92.71|94.05|92.85|94.07|92.87|93.87|92.67|204
1686643500000|2023-06-13 08:05:00|78.98|77.78|78.86|77.66|79|77.8|78.85|77.65|90
1685948100000|2023-06-05 06:55:00|94.06|92.86|94|92.8|94.09|92.89|93.95|92.75|185
1685948400000|2023-06-05 07:00:00|94.01|92.81|94.23|93.03|94.25|93.05|94|92.8|292
1686643800000|2023-06-13 08:10:00|78.85|77.65|78.87|77.67|78.94|77.74|78.82|77.62|132
1685948700000|2023-06-05 07:05:00|94.24|93.04|94.15|92.95|94.24|93.04|93.98|92.78|249
1685949000000|2023-06-05 07:10:00|94.14|92.94|94.09|92.89|94.18|92.98|94.07|92.87|116
1686644100000|2023-06-13 08:15:00|78.86|77.66|78.99|77.79|79.08|77.88|78.86|77.66|111
1685949300000|2023-06-05 07:15:00|94.08|92.88|94.04|92.84|94.11|92.91|93.97|92.77|167
1686644400000|2023-06-13 08:20:00|79|77.8|79.1|77.9|79.16|77.96|79|77.8|171
1685949600000|2023-06-05 07:20:00|94.03|92.83|93.99|92.79|94.05|92.85|93.88|92.68|196
1685949900000|2023-06-05 07:25:00|93.98|92.78|93.99|92.79|94.02|92.82|93.92|92.72|150
1686644700000|2023-06-13 08:25:00|79.09|77.89|79.22|78.02|79.24|78.04|79.09|77.89|186
1685950200000|2023-06-05 07:30:00|93.98|92.78|93.91|92.71|93.99|92.79|93.74|92.54|151
1685950500000|2023-06-05 07:35:00|93.92|92.72|93.9|92.7|93.94|92.74|93.83|92.63|211
1686645000000|2023-06-13 08:30:00|79.21|78.01|79.18|77.98|79.24|78.04|79.15|77.95|151
1685950800000|2023-06-05 07:40:00|93.89|92.69|93.86|92.66|93.9|92.7|93.83|92.63|77
1686645300000|2023-06-13 08:35:00|79.19|77.99|79.27|78.07|79.3|78.1|79.16|77.96|137
1685951100000|2023-06-05 07:45:00|93.87|92.67|93.82|92.62|93.94|92.74|93.78|92.58|122
1685951400000|2023-06-05 07:50:00|93.83|92.63|93.86|92.66|93.9|92.7|93.82|92.62|86
1686645600000|2023-06-13 08:40:00|79.28|78.08|79.33|78.13|79.36|78.16|79.2|78|236
1685951700000|2023-06-05 07:55:00|93.85|92.65|93.97|92.77|93.97|92.77|93.84|92.64|96
1686645900000|2023-06-13 08:45:00|79.34|78.14|79.82|78.62|79.93|78.73|79.33|78.13|522
1685952000000|2023-06-05 08:00:00|93.98|92.78|94.06|92.86|94.06|92.86|93.96|92.76|126
1685952300000|2023-06-05 08:05:00|94.07|92.87|94.14|92.94|94.23|93.03|94|92.8|90
1686646200000|2023-06-13 08:50:00|79.81|78.61|79.66|78.46|79.84|78.64|79.56|78.36|318
1685952600000|2023-06-05 08:10:00|94.15|92.95|94.11|92.91|94.17|92.97|94.06|92.86|168
1685952900000|2023-06-05 08:15:00|94.1|92.9|94.15|92.95|94.19|92.99|94.08|92.88|114
1686646500000|2023-06-13 08:55:00|79.65|78.45|79.46|78.26|79.65|78.45|79.35|78.15|343
1685953200000|2023-06-05 08:20:00|94.16|92.96|94|92.8|94.17|92.97|93.99|92.79|148
1685953500000|2023-06-05 08:25:00|93.99|92.79|94.05|92.85|94.08|92.88|93.99|92.79|79
1686646800000|2023-06-13 09:00:00|79.47|78.27|79.56|78.36|79.66|78.46|79.44|78.24|268
1685953800000|2023-06-05 08:30:00|94.06|92.86|94.01|92.81|94.1|92.9|93.99|92.79|79
1686647100000|2023-06-13 09:05:00|79.55|78.35|79.22|78.02|79.55|78.35|79.21|78.01|297
1685954100000|2023-06-05 08:35:00|94.02|92.82|93.99|92.79|94.03|92.83|93.97|92.77|67
1685954400000|2023-06-05 08:40:00|94|92.8|94|92.8|94.06|92.86|93.97|92.77|54
1686647400000|2023-06-13 09:10:00|79.23|78.03|79.2|78|79.28|78.08|79.14|77.94|183
1685954700000|2023-06-05 08:45:00|93.99|92.79|93.67|92.47|93.99|92.79|93.63|92.43|119
1686647700000|2023-06-13 09:15:00|79.21|78.01|79.14|77.94|79.31|78.11|79.07|77.87|209
1685955000000|2023-06-05 08:50:00|93.65|92.45|93.55|92.35|93.73|92.53|93.51|92.31|157
1686648000000|2023-06-13 09:20:00|79.15|77.95|79.32|78.12|79.35|78.15|79.14|77.94|113
1685955300000|2023-06-05 08:55:00|93.54|92.34|93.66|92.46|93.69|92.49|93.54|92.34|125
1686648300000|2023-06-13 09:25:00|79.33|78.13|79.27|78.07|79.38|78.18|79.26|78.06|140
1685955600000|2023-06-05 09:00:00|93.67|92.47|93.86|92.66|93.87|92.67|93.58|92.38|257
1686648600000|2023-06-13 09:30:00|79.29|78.09|79.22|78.02|79.35|78.15|79.12|77.92|224
1685955900000|2023-06-05 09:05:00|93.85|92.65|94.07|92.87|94.09|92.89|93.85|92.65|231
1686648900000|2023-06-13 09:35:00|79.21|78.01|79.15|77.95|79.27|78.07|79.15|77.95|208
1685956200000|2023-06-05 09:10:00|94.06|92.86|94.02|92.82|94.08|92.88|93.97|92.77|155
1686649200000|2023-06-13 09:40:00|79.14|77.94|79.16|77.96|79.24|78.04|79.09|77.89|185
1685956500000|2023-06-05 09:15:00|94.03|92.83|93.94|92.74|94.07|92.87|93.87|92.67|275
1686649500000|2023-06-13 09:45:00|79.17|77.97|79.11|77.91|79.19|77.99|79.07|77.87|113
1685956800000|2023-06-05 09:20:00|93.93|92.73|93.9|92.7|93.99|92.79|93.83|92.63|183
1686649800000|2023-06-13 09:50:00|79.12|77.92|79.2|78|79.26|78.06|79.12|77.92|94
1685957100000|2023-06-05 09:25:00|93.89|92.69|93.81|92.61|93.89|92.69|93.8|92.6|144
1686650100000|2023-06-13 09:55:00|79.21|78.01|79.25|78.05|79.27|78.07|79.15|77.95|97
1685957400000|2023-06-05 09:30:00|93.8|92.6|93.75|92.55|93.86|92.66|93.73|92.53|183
1686650400000|2023-06-13 10:00:00|79.24|78.04|79.14|77.94|79.28|78.08|79.12|77.92|72
1685957700000|2023-06-05 09:35:00|93.76|92.56|93.63|92.43|93.8|92.6|93.62|92.42|153
1686650700000|2023-06-13 10:05:00|79.13|77.93|79.15|77.95|79.21|78.01|79.05|77.85|126
1685958000000|2023-06-05 09:40:00|93.62|92.42|93.71|92.51|93.72|92.52|93.62|92.42|127
1686651000000|2023-06-13 10:10:00|79.16|77.96|79.14|77.94|79.21|78.01|79.14|77.94|72
1685958300000|2023-06-05 09:45:00|93.7|92.5|93.64|92.44|93.78|92.58|93.61|92.41|141
1686651300000|2023-06-13 10:15:00|79.16|77.96|79.04|77.84|79.18|77.98|79|77.8|152
1685958600000|2023-06-05 09:50:00|93.63|92.43|93.74|92.54|93.8|92.6|93.63|92.43|245
1686651600000|2023-06-13 10:20:00|79.06|77.86|79.05|77.85|79.18|77.98|79.04|77.84|128
1685958900000|2023-06-05 09:55:00|93.73|92.53|93.66|92.46|93.77|92.57|93.6|92.4|84
1686651900000|2023-06-13 10:25:00|79.04|77.84|79.08|77.88|79.14|77.94|79.03|77.83|92
1685959200000|2023-06-05 10:00:00|93.67|92.47|93.62|92.42|93.72|92.52|93.58|92.38|137
1685959500000|2023-06-05 10:05:00|93.61|92.41|93.51|92.31|93.68|92.48|93.48|92.28|185
1686652200000|2023-06-13 10:30:00|79.07|77.87|79.02|77.82|79.1|77.9|79|77.8|99
1685959800000|2023-06-05 10:10:00|93.52|92.32|93.39|92.19|93.58|92.38|93.38|92.18|157
1685960100000|2023-06-05 10:15:00|93.38|92.18|93.33|92.13|93.51|92.31|93.33|92.13|273
1686652500000|2023-06-13 10:35:00|79.01|77.81|79.05|77.85|79.13|77.93|78.99|77.79|156
1685960400000|2023-06-05 10:20:00|93.32|92.12|93.33|92.13|93.38|92.18|93.29|92.09|231
1685960700000|2023-06-05 10:25:00|93.31|92.11|93.27|92.07|93.34|92.14|93.2|92|190
1686652800000|2023-06-13 10:40:00|79.04|77.84|79.01|77.81|79.06|77.86|79.01|77.81|46
1685961000000|2023-06-05 10:30:00|93.28|92.08|93.36|92.16|93.43|92.23|93.26|92.06|242
1686653100000|2023-06-13 10:45:00|79.02|77.82|79.03|77.83|79.13|77.93|79.01|77.81|99
1685961300000|2023-06-05 10:35:00|93.37|92.17|93.15|91.95|93.37|92.17|93.14|91.94|197
1686653400000|2023-06-13 10:50:00|79.04|77.84|79.14|77.94|79.16|77.96|79.03|77.83|62
1685961600000|2023-06-05 10:40:00|93.16|91.96|93.1|91.9|93.17|91.97|93|91.8|262
1686653700000|2023-06-13 10:55:00|79.15|77.95|79.14|77.94|79.18|77.98|79.09|77.89|81
1685961900000|2023-06-05 10:45:00|93.11|91.91|93.3|92.1|93.35|92.15|93.08|91.88|208
1685962200000|2023-06-05 10:50:00|93.29|92.09|93.32|92.12|93.36|92.16|93.27|92.07|157
1686654000000|2023-06-13 11:00:00|79.15|77.95|79.21|78.01|79.21|78.01|78.99|77.79|134
1685962500000|2023-06-05 10:55:00|93.34|92.14|93.1|91.9|93.34|92.14|93.1|91.9|205
1686654300000|2023-06-13 11:05:00|79.2|78|79.37|78.17|79.42|78.22|79.14|77.94|366
1685962800000|2023-06-05 11:00:00|93.12|91.92|93.39|92.19|93.41|92.21|93.04|91.84|361
1686654600000|2023-06-13 11:10:00|79.36|78.16|79.26|78.06|79.5|78.3|79.26|78.06|341
1685963100000|2023-06-05 11:05:00|93.4|92.2|93.4|92.2|93.44|92.24|93.34|92.14|177
1686654900000|2023-06-13 11:15:00|79.27|78.07|79.03|77.83|79.37|78.17|78.99|77.79|339
1685963400000|2023-06-05 11:10:00|93.39|92.19|93.44|92.24|93.45|92.25|93.35|92.15|127
1686655200000|2023-06-13 11:20:00|79.02|77.82|78.95|77.75|79.11|77.91|78.84|77.64|346
1685963700000|2023-06-05 11:15:00|93.45|92.25|93.55|92.35|93.58|92.38|93.43|92.23|151
1686655500000|2023-06-13 11:25:00|78.94|77.74|79.07|77.87|79.13|77.93|78.9|77.7|251
1685964000000|2023-06-05 11:20:00|93.56|92.36|93.44|92.24|93.58|92.38|93.32|92.12|167
1686655800000|2023-06-13 11:30:00|79.06|77.86|78.98|77.78|79.1|77.9|78.97|77.77|292
1685964300000|2023-06-05 11:25:00|93.43|92.23|93.5|92.3|93.51|92.31|93.34|92.14|168
1686656100000|2023-06-13 11:35:00|79.02|77.82|78.88|77.68|79.08|77.88|78.85|77.65|267
1685964600000|2023-06-05 11:30:00|93.48|92.28|93.31|92.11|93.5|92.3|93.31|92.11|171
1686656400000|2023-06-13 11:40:00|78.89|77.69|78.84|77.64|78.94|77.74|78.78|77.58|216
1685964900000|2023-06-05 11:35:00|93.3|92.1|93.41|92.21|93.43|92.23|93.24|92.04|165
1686656700000|2023-06-13 11:45:00|78.83|77.63|78.78|77.58|79.01|77.81|78.75|77.55|313
1685965200000|2023-06-05 11:40:00|93.42|92.22|93.37|92.17|93.43|92.23|93.32|92.12|110
1686657000000|2023-06-13 11:50:00|78.76|77.56|78.83|77.63|78.92|77.72|78.75|77.55|308
1685965500000|2023-06-05 11:45:00|93.38|92.18|93.45|92.25|93.45|92.25|93.31|92.11|132
1686657300000|2023-06-13 11:55:00|78.84|77.64|79.36|78.16|79.4|78.2|78.83|77.63|480
1685965800000|2023-06-05 11:50:00|93.44|92.24|93.51|92.31|93.51|92.31|93.44|92.24|130
1686657600000|2023-06-13 12:00:00|79.37|78.17|79.43|78.23|79.44|78.24|79.26|78.06|422
1685966100000|2023-06-05 11:55:00|93.52|92.32|93.65|92.45|93.74|92.54|93.47|92.27|166
1686657900000|2023-06-13 12:05:00|79.45|78.25|79.22|78.02|79.55|78.35|79.19|77.99|404
1685966400000|2023-06-05 12:00:00|93.64|92.44|93.51|92.31|93.65|92.45|93.5|92.3|165
1686658200000|2023-06-13 12:10:00|79.23|78.03|79.37|78.17|79.4|78.2|79.14|77.94|334
1685966700000|2023-06-05 12:05:00|93.5|92.3|93.44|92.24|93.52|92.32|93.44|92.24|37
1686658500000|2023-06-13 12:15:00|79.38|78.18|79.07|77.87|79.4|78.2|79|77.8|325
1685967000000|2023-06-05 12:10:00|93.45|92.25|93.49|92.29|93.55|92.35|93.42|92.22|98
1686658800000|2023-06-13 12:20:00|79.08|77.88|79.27|78.07|79.31|78.11|79.06|77.86|302
1685967300000|2023-06-05 12:15:00|93.5|92.3|93.38|92.18|93.5|92.3|93.29|92.09|148
1686659100000|2023-06-13 12:25:00|79.28|78.08|79.33|78.13|79.47|78.27|79.08|77.88|368
1685967600000|2023-06-05 12:20:00|93.36|92.16|93.29|92.09|93.36|92.16|93.21|92.01|176
1686659400000|2023-06-13 12:30:00|79.36|78.16|79.76|78.56|80.36|79.16|79.28|78.08|694
1685967900000|2023-06-05 12:25:00|93.31|92.11|93.21|92.01|93.31|92.11|93.11|91.91|172
1685968200000|2023-06-05 12:30:00|93.2|92|93.22|92.02|93.25|92.05|93.09|91.89|184
1686659700000|2023-06-13 12:35:00|79.77|78.57|79.84|78.64|79.84|78.64|79.56|78.36|333
1685968500000|2023-06-05 12:35:00|93.21|92.01|93.15|91.95|93.26|92.06|93.08|91.88|184
1685968800000|2023-06-05 12:40:00|93.16|91.96|93.01|91.81|93.22|92.02|92.96|91.76|196
1686660000000|2023-06-13 12:40:00|79.83|78.63|78.8|77.6|79.89|78.69|78.67|77.47|547
1685969100000|2023-06-05 12:45:00|93.02|91.82|93.07|91.87|93.18|91.98|92.92|91.72|246
1686660300000|2023-06-13 12:45:00|78.81|77.61|79.18|77.98|79.3|78.1|78.81|77.61|378
1685969400000|2023-06-05 12:50:00|93.08|91.88|93.1|91.9|93.11|91.91|92.79|91.59|285
1686660600000|2023-06-13 12:50:00|79.17|77.97|78.71|77.51|79.31|78.11|78.7|77.5|314
1685969700000|2023-06-05 12:55:00|93.12|91.92|93.08|91.88|93.16|91.96|93|91.8|206
1686660900000|2023-06-13 12:55:00|78.7|77.5|78.78|77.58|78.8|77.6|77.98|76.78|471
1685970000000|2023-06-05 13:00:00|93.09|91.89|92.7|91.5|93.1|91.9|92.4|91.2|291
1686661200000|2023-06-13 13:00:00|78.79|77.59|78.74|77.54|78.92|77.72|78.71|77.51|211
1685970300000|2023-06-05 13:05:00|92.69|91.49|92.78|91.58|92.79|91.59|92.31|91.11|411
1686661500000|2023-06-13 13:05:00|78.75|77.55|78.65|77.45|78.85|77.65|78.64|77.44|218
1685970600000|2023-06-05 13:10:00|92.79|91.59|92.84|91.64|92.9|91.7|92.69|91.49|345
1686661800000|2023-06-13 13:10:00|78.66|77.46|78.41|77.21|78.68|77.48|78.13|76.93|374
1685970900000|2023-06-05 13:15:00|92.83|91.63|92.67|91.47|92.86|91.66|92.62|91.42|288
1686662100000|2023-06-13 13:15:00|78.42|77.22|78.48|77.28|78.61|77.41|78.32|77.12|264
1685971200000|2023-06-05 13:20:00|92.68|91.48|92.66|91.46|92.73|91.53|92.62|91.42|215
1686662400000|2023-06-13 13:20:00|78.49|77.29|78.36|77.16|78.57|77.37|78.35|77.15|239
1685971500000|2023-06-05 13:25:00|92.67|91.47|92.73|91.53|92.82|91.62|92.64|91.44|223
1686662700000|2023-06-13 13:25:00|78.37|77.17|78.6|77.4|78.63|77.43|78.34|77.14|215
1685971800000|2023-06-05 13:30:00|92.76|91.56|92.92|91.72|92.98|91.78|92.76|91.56|217
1686663000000|2023-06-13 13:30:00|78.61|77.41|78.63|77.43|78.64|77.44|78.48|77.28|239
1685972100000|2023-06-05 13:35:00|92.9|91.7|92.95|91.75|92.99|91.79|92.88|91.68|231
1686663300000|2023-06-13 13:35:00|78.65|77.45|78.49|77.29|78.68|77.48|78.48|77.28|181
1685972400000|2023-06-05 13:40:00|92.93|91.73|93.04|91.84|93.06|91.86|92.9|91.7|243
1686663600000|2023-06-13 13:40:00|78.5|77.3|78.66|77.46|78.69|77.49|78.41|77.21|212
1685972700000|2023-06-05 13:45:00|93.03|91.83|92.85|91.65|93.06|91.86|92.85|91.65|175
1686663900000|2023-06-13 13:45:00|78.67|77.47|78.26|77.06|78.67|77.47|78.24|77.04|213
1685973000000|2023-06-05 13:50:00|92.84|91.64|92.95|91.75|92.99|91.79|92.82|91.62|145
1686664200000|2023-06-13 13:50:00|78.27|77.07|78.38|77.18|78.39|77.19|78.22|77.02|272
1685973300000|2023-06-05 13:55:00|92.94|91.74|92.85|91.65|92.97|91.77|92.85|91.65|142
1686664500000|2023-06-13 13:55:00|78.39|77.19|78.22|77.02|78.47|77.27|78.22|77.02|149
1685973600000|2023-06-05 14:00:00|92.86|91.66|93.22|92.02|93.24|92.04|92.83|91.63|364
1686664800000|2023-06-13 14:00:00|78.21|77.01|78.35|77.15|78.35|77.15|78.14|76.94|199
1685973900000|2023-06-05 14:05:00|93.21|92.01|92.98|91.78|93.26|92.06|92.97|91.77|246
1686665100000|2023-06-13 14:05:00|78.34|77.14|78.04|76.84|78.39|77.19|78.04|76.84|132
1685974200000|2023-06-05 14:10:00|92.97|91.77|92.71|91.51|93.01|91.81|92.7|91.5|212
1686665400000|2023-06-13 14:10:00|78.03|76.83|77.94|76.74|78.11|76.91|77.73|76.53|320
1685974500000|2023-06-05 14:15:00|92.7|91.5|92.82|91.62|92.84|91.64|92.62|91.42|246
1686665700000|2023-06-13 14:15:00|77.95|76.75|78.11|76.91|78.12|76.92|77.73|76.53|277
1685974800000|2023-06-05 14:20:00|92.81|91.61|92.85|91.65|92.89|91.69|92.79|91.59|179
1686666000000|2023-06-13 14:20:00|78.12|76.92|78.15|76.95|78.25|77.05|78.05|76.85|178
1685975100000|2023-06-05 14:25:00|92.86|91.66|92.83|91.63|92.93|91.73|92.81|91.61|259
1686666300000|2023-06-13 14:25:00|78.16|76.96|78.17|76.97|78.19|76.99|78.08|76.88|155
1685975400000|2023-06-05 14:30:00|92.84|91.64|92.94|91.74|92.95|91.75|92.75|91.55|178
1686666600000|2023-06-13 14:30:00|78.16|76.96|78.16|76.96|78.2|77|77.94|76.74|137
1685975700000|2023-06-05 14:35:00|92.93|91.73|92.89|91.69|92.97|91.77|92.83|91.63|198
1686666900000|2023-06-13 14:35:00|78.15|76.95|78.11|76.91|78.19|76.99|78.07|76.87|168
1685976000000|2023-06-05 14:40:00|92.9|91.7|93.08|91.88|93.08|91.88|92.86|91.66|203
1686667200000|2023-06-13 14:40:00|78.12|76.92|77.89|76.69|78.15|76.95|77.86|76.66|196
1685976300000|2023-06-05 14:45:00|93.09|91.89|93.02|91.82|93.13|91.93|93.01|91.81|188
1686667500000|2023-06-13 14:45:00|77.9|76.7|77.98|76.78|78.04|76.84|77.83|76.63|212
1685976600000|2023-06-05 14:50:00|93.01|91.81|92.97|91.77|93.05|91.85|92.94|91.74|100
1686667800000|2023-06-13 14:50:00|77.99|76.79|78.06|76.86|78.15|76.95|77.99|76.79|155
1685976900000|2023-06-05 14:55:00|92.98|91.78|93.09|91.89|93.12|91.92|92.98|91.78|158
1686668100000|2023-06-13 14:55:00|78.07|76.87|78.13|76.93|78.19|76.99|78.07|76.87|96
1685977200000|2023-06-05 15:00:00|93.1|91.9|92.33|91.13|93.12|91.92|91.91|90.71|477
1685977500000|2023-06-05 15:05:00|92.32|91.12|92.57|91.37|92.66|91.46|92.01|90.81|538
1686668400000|2023-06-13 15:00:00|78.12|76.92|77.89|76.69|78.12|76.92|77.72|76.52|193
1685977800000|2023-06-05 15:10:00|92.6|91.4|92.38|91.18|92.9|91.7|92.15|90.95|565
1685978100000|2023-06-05 15:15:00|92.37|91.17|91.55|90.35|92.37|91.17|91.28|90.08|557
1686668700000|2023-06-13 15:05:00|77.88|76.68|78.06|76.86|78.09|76.89|77.85|76.65|140
1685978400000|2023-06-05 15:20:00|91.53|90.33|91.6|90.4|91.77|90.57|91.4|90.2|610
1686669000000|2023-06-13 15:10:00|78.07|76.87|77.97|76.77|78.09|76.89|77.92|76.72|129
1685978700000|2023-06-05 15:25:00|91.59|90.39|91.04|89.84|91.59|90.39|90.88|89.68|665
1685979000000|2023-06-05 15:30:00|91.02|89.82|90.46|89.26|91.06|89.86|90.43|89.23|646
1686669300000|2023-06-13 15:15:00|77.96|76.76|77.77|76.57|77.99|76.79|77.7|76.5|283
1685979300000|2023-06-05 15:35:00|90.47|89.27|90.94|89.74|91|89.8|90.2|89|607
1686669600000|2023-06-13 15:20:00|77.76|76.56|77.28|76.08|77.88|76.68|77.14|75.94|411
1685979600000|2023-06-05 15:40:00|90.95|89.75|91.06|89.86|91.18|89.98|90.68|89.48|500
1685979900000|2023-06-05 15:45:00|91.07|89.87|90.67|89.47|91.16|89.96|90.4|89.2|531
1686669900000|2023-06-13 15:25:00|77.29|76.09|77.15|75.95|77.44|76.24|76.9|75.7|453
1685980200000|2023-06-05 15:50:00|90.68|89.48|89.55|88.35|90.69|89.49|89.15|87.95|715
1685980500000|2023-06-05 15:55:00|89.54|88.34|86.73|85.53|89.56|88.36|86.72|85.52|807
1686670200000|2023-06-13 15:30:00|77.16|75.96|77.34|76.14|77.4|76.2|77.05|75.85|336
1685980800000|2023-06-05 16:00:00|86.72|85.52|84.62|83.42|87.38|86.18|84.29|83.09|986
1686670500000|2023-06-13 15:35:00|77.33|76.13|77.54|76.34|77.57|76.37|77.33|76.13|218
1685981100000|2023-06-05 16:05:00|84.61|83.41|87.78|86.58|87.83|86.63|84.59|83.39|869
1686670800000|2023-06-13 15:40:00|77.55|76.35|77.55|76.35|77.64|76.44|77.51|76.31|159
1685981400000|2023-06-05 16:10:00|87.81|86.61|88.92|87.72|89.04|87.84|87.71|86.51|773
1686671100000|2023-06-13 15:45:00|77.56|76.36|77.35|76.15|77.56|76.36|77.32|76.12|208
1685981700000|2023-06-05 16:15:00|88.93|87.73|88.02|86.82|88.99|87.79|87.84|86.64|788
1686671400000|2023-06-13 15:50:00|77.36|76.16|77.28|76.08|77.38|76.18|77.19|75.99|239
1685982000000|2023-06-05 16:20:00|88.01|86.81|88.49|87.29|88.54|87.34|87.79|86.59|716
1686671700000|2023-06-13 15:55:00|77.27|76.07|77.28|76.08|77.32|76.12|77.07|75.87|271
1685982300000|2023-06-05 16:25:00|88.46|87.26|88.13|86.93|88.49|87.29|87.95|86.75|669
1685982600000|2023-06-05 16:30:00|88.12|86.92|87.75|86.55|88.13|86.93|87.43|86.23|574
1686672000000|2023-06-13 16:00:00|77.27|76.07|77.41|76.21|77.43|76.23|77.23|76.03|218
1685982900000|2023-06-05 16:35:00|87.77|86.57|87.39|86.19|87.82|86.62|87.38|86.18|541
1685983200000|2023-06-05 16:40:00|87.38|86.18|87.6|86.4|87.71|86.51|87.2|86|538
1686672300000|2023-06-13 16:05:00|77.4|76.2|77.51|76.31|77.52|76.32|77.34|76.14|172
1685983500000|2023-06-05 16:45:00|87.59|86.39|87.31|86.11|87.7|86.5|87.23|86.03|486
1686672600000|2023-06-13 16:10:00|77.52|76.32|77.5|76.3|77.57|76.37|77.48|76.28|107
1685983800000|2023-06-05 16:50:00|87.32|86.12|87.73|86.53|87.73|86.53|87.31|86.11|448
1685984100000|2023-06-05 16:55:00|87.71|86.51|87.81|86.61|87.84|86.64|87.62|86.42|414
1686672900000|2023-06-13 16:15:00|77.49|76.29|77.6|76.4|77.6|76.4|77.45|76.25|94
1685984400000|2023-06-05 17:00:00|87.83|86.63|87.45|86.25|87.85|86.65|87.42|86.22|418
1685984700000|2023-06-05 17:05:00|87.47|86.27|87.7|86.5|87.81|86.61|87.39|86.19|402
1686673200000|2023-06-13 16:20:00|77.59|76.39|77.52|76.32|77.6|76.4|77.5|76.3|93
1685985000000|2023-06-05 17:10:00|87.71|86.51|87.71|86.51|87.82|86.62|87.66|86.46|306
1686673500000|2023-06-13 16:25:00|77.51|76.31|77.61|76.41|77.64|76.44|77.43|76.23|106
1685985300000|2023-06-05 17:15:00|87.72|86.52|87.82|86.62|87.86|86.66|87.55|86.35|362
1685985600000|2023-06-05 17:20:00|87.83|86.63|87.74|86.54|87.85|86.65|87.57|86.37|368
1686673800000|2023-06-13 16:30:00|77.6|76.4|77.53|76.33|77.61|76.41|77.5|76.3|75
1685985900000|2023-06-05 17:25:00|87.75|86.55|87.56|86.36|87.75|86.55|87.3|86.1|436
1685986200000|2023-06-05 17:30:00|87.55|86.35|87.71|86.51|87.76|86.56|87.27|86.07|478
1686674100000|2023-06-13 16:35:00|77.52|76.32|77.51|76.31|77.59|76.39|77.49|76.29|106
1685986500000|2023-06-05 17:35:00|87.7|86.5|88.06|86.86|88.1|86.9|87.66|86.46|451
1686674400000|2023-06-13 16:40:00|77.52|76.32|77.71|76.51|77.79|76.59|77.51|76.31|138
1685986800000|2023-06-05 17:40:00|88.07|86.87|88.43|87.23|88.44|87.24|87.97|86.77|323
1685987100000|2023-06-05 17:45:00|88.42|87.22|88.39|87.19|88.44|87.24|88.21|87.01|215
1686674700000|2023-06-13 16:45:00|77.7|76.5|77.78|76.58|77.79|76.59|77.67|76.47|102
1685987400000|2023-06-05 17:50:00|88.37|87.17|88.31|87.11|88.4|87.2|88.14|86.94|386
1685987700000|2023-06-05 17:55:00|88.3|87.1|88.34|87.14|88.36|87.16|88.25|87.05|232
1686675000000|2023-06-13 16:50:00|77.77|76.57|77.76|76.56|77.8|76.6|77.72|76.52|95
1685988000000|2023-06-05 18:00:00|88.35|87.15|87.86|86.66|88.35|87.15|87.81|86.61|374
1686675300000|2023-06-13 16:55:00|77.75|76.55|77.79|76.59|77.81|76.61|77.71|76.51|109
1685988300000|2023-06-05 18:05:00|87.87|86.67|87.99|86.79|88.04|86.84|87.77|86.57|424
1685988600000|2023-06-05 18:10:00|87.98|86.78|88.06|86.86|88.1|86.9|87.9|86.7|350
1686675600000|2023-06-13 17:00:00|77.78|76.58|77.83|76.63|77.83|76.63|77.74|76.54|77
1685988900000|2023-06-05 18:15:00|88.05|86.85|88.14|86.94|88.18|86.98|87.95|86.75|272
1685989200000|2023-06-05 18:20:00|88.13|86.93|87.97|86.77|88.13|86.93|87.87|86.67|292
1686675900000|2023-06-13 17:05:00|77.84|76.64|78|76.8|78.01|76.81|77.84|76.64|76
1685989500000|2023-06-05 18:25:00|87.98|86.78|87.88|86.68|87.98|86.78|87.81|86.61|264
1686676200000|2023-06-13 17:10:00|78.01|76.81|77.95|76.75|78.01|76.81|77.88|76.68|93
1685989800000|2023-06-05 18:30:00|87.89|86.69|87.67|86.47|87.89|86.69|87.62|86.42|338
1686676500000|2023-06-13 17:15:00|77.97|76.77|77.89|76.69|77.97|76.77|77.87|76.67|83
1685990100000|2023-06-05 18:35:00|87.68|86.48|87.76|86.56|87.85|86.65|87.68|86.48|357
1686676800000|2023-06-13 17:20:00|77.88|76.68|77.78|76.58|77.89|76.69|77.74|76.54|137
1685990400000|2023-06-05 18:40:00|87.77|86.57|87.82|86.62|87.91|86.71|87.7|86.5|287
1686677100000|2023-06-13 17:25:00|77.77|76.57|77.79|76.59|77.84|76.64|77.75|76.55|69
1685990700000|2023-06-05 18:45:00|87.81|86.61|87.91|86.71|87.94|86.74|87.71|86.51|302
1686677400000|2023-06-13 17:30:00|77.8|76.6|77.68|76.48|77.8|76.6|77.59|76.39|91
1685991000000|2023-06-05 18:50:00|87.92|86.72|87.78|86.58|87.92|86.72|87.74|86.54|287
1686677700000|2023-06-13 17:35:00|77.69|76.49|77.74|76.54|77.84|76.64|77.65|76.45|146
1685991300000|2023-06-05 18:55:00|87.76|86.56|87.69|86.49|87.78|86.58|87.49|86.29|368
1686678000000|2023-06-13 17:40:00|77.73|76.53|77.61|76.41|77.74|76.54|77.58|76.38|102
1685991600000|2023-06-05 19:00:00|87.7|86.5|87.44|86.24|87.72|86.52|87.05|85.85|573
1686678300000|2023-06-13 17:45:00|77.6|76.4|77.63|76.43|77.64|76.44|77.58|76.38|73
1685991900000|2023-06-05 19:05:00|87.45|86.25|87.8|86.6|87.85|86.65|87.39|86.19|518
1686678600000|2023-06-13 17:50:00|77.64|76.44|77.63|76.43|77.67|76.47|77.59|76.39|51
1685992200000|2023-06-05 19:10:00|87.81|86.61|87.63|86.43|87.84|86.64|87.58|86.38|294
1686678900000|2023-06-13 17:55:00|77.64|76.44|77.71|76.51|77.73|76.53|77.64|76.44|80
1685992500000|2023-06-05 19:15:00|87.62|86.42|87.49|86.29|87.64|86.44|87.41|86.21|296
1686679200000|2023-06-13 18:00:00|77.7|76.5|77.77|76.57|77.77|76.57|77.57|76.37|105
1685992800000|2023-06-05 19:20:00|87.48|86.28|87.72|86.52|87.77|86.57|87.4|86.2|253
1686679500000|2023-06-13 18:05:00|77.76|76.56|77.93|76.73|77.98|76.78|77.75|76.55|189
1685993100000|2023-06-05 19:25:00|87.73|86.53|87.5|86.3|87.74|86.54|87.43|86.23|468
1686679800000|2023-06-13 18:10:00|77.92|76.72|78.12|76.92|78.15|76.95|77.9|76.7|219
1685993400000|2023-06-05 19:30:00|87.49|86.29|87.84|86.64|87.85|86.65|87.47|86.27|291
1686680100000|2023-06-13 18:15:00|78.13|76.93|78.31|77.11|78.34|77.14|78.08|76.88|169
1685993700000|2023-06-05 19:35:00|87.85|86.65|87.59|86.39|87.85|86.65|87.58|86.38|305
1686680400000|2023-06-13 18:20:00|78.32|77.12|78.17|76.97|78.32|77.12|78.11|76.91|156
1685994000000|2023-06-05 19:40:00|87.6|86.4|87.72|86.52|87.72|86.52|87.57|86.37|209
1686680700000|2023-06-13 18:25:00|78.18|76.98|78.11|76.91|78.21|77.01|78.07|76.87|260
1685994300000|2023-06-05 19:45:00|87.71|86.51|88.02|86.82|88.02|86.82|87.63|86.43|293
1686681000000|2023-06-13 18:30:00|78.1|76.9|77.97|76.77|78.12|76.92|77.93|76.73|218
1685994600000|2023-06-05 19:50:00|88.04|86.84|88.05|86.85|88.07|86.87|87.96|86.76|217
1686681300000|2023-06-13 18:35:00|77.98|76.78|77.93|76.73|78.01|76.81|77.9|76.7|160
1685994900000|2023-06-05 19:55:00|88.04|86.84|88.01|86.81|88.05|86.85|87.88|86.68|224
1686681600000|2023-06-13 18:40:00|77.94|76.74|77.81|76.61|77.94|76.74|77.73|76.53|198
1685995200000|2023-06-05 20:00:00|88.02|86.82|87.84|86.64|88.08|86.88|87.81|86.61|284
1686681900000|2023-06-13 18:45:00|77.82|76.62|77.79|76.59|77.85|76.65|77.76|76.56|159
1685995500000|2023-06-05 20:05:00|87.83|86.63|87.9|86.7|87.91|86.71|87.76|86.56|170
1686682200000|2023-06-13 18:50:00|77.78|76.58|77.89|76.69|77.91|76.71|77.77|76.57|178
1685995800000|2023-06-05 20:10:00|87.91|86.71|88.09|86.89|88.1|86.9|87.86|86.66|168
1686682500000|2023-06-13 18:55:00|77.88|76.68|77.91|76.71|77.99|76.79|77.83|76.63|269
1685996100000|2023-06-05 20:15:00|88.1|86.9|88.02|86.82|88.1|86.9|87.96|86.76|152
1686682800000|2023-06-13 19:00:00|77.9|76.7|77.92|76.72|77.95|76.75|77.84|76.64|174
1685996400000|2023-06-05 20:20:00|88.01|86.81|88.03|86.83|88.17|86.97|87.99|86.79|189
1686683100000|2023-06-13 19:05:00|77.93|76.73|77.96|76.76|77.99|76.79|77.89|76.69|150
1685996700000|2023-06-05 20:25:00|88.02|86.82|88.03|86.83|88.03|86.83|87.98|86.78|106
1686683400000|2023-06-13 19:10:00|77.95|76.75|78.02|76.82|78.02|76.82|77.94|76.74|110
1685997000000|2023-06-05 20:30:00|88.06|86.86|88.03|86.83|88.14|86.94|88|86.8|179
1686683700000|2023-06-13 19:15:00|78.01|76.81|78.13|76.93|78.16|76.96|77.99|76.79|160
1685997300000|2023-06-05 20:35:00|88.05|86.85|88.1|86.9|88.11|86.91|87.98|86.78|176
1686684000000|2023-06-13 19:20:00|78.12|76.92|78.15|76.95|78.2|77|78.11|76.91|168
1685997600000|2023-06-05 20:40:00|88.11|86.91|88.05|86.85|88.11|86.91|87.99|86.79|126
1686684300000|2023-06-13 19:25:00|78.14|76.94|78.02|76.82|78.15|76.95|78.01|76.81|189
1685997900000|2023-06-05 20:45:00|88.04|86.84|88.2|87|88.24|87.04|88.04|86.84|156
1686684600000|2023-06-13 19:30:00|78.01|76.81|78.04|76.84|78.14|76.94|78|76.8|171
1685998200000|2023-06-05 20:50:00|88.19|86.99|88.2|87|88.21|87.01|88.15|86.95|115
1686684900000|2023-06-13 19:35:00|78.03|76.83|78.02|76.82|78.07|76.87|77.97|76.77|113
1685998500000|2023-06-05 20:55:00|88.19|86.99|88.27|87.07|88.27|87.07|88.12|86.92|140
1686685200000|2023-06-13 19:40:00|78.01|76.81|78|76.8|78.1|76.9|78|76.8|98
1685998800000|2023-06-05 21:00:00|88.26|87.06|88.12|86.92|88.26|87.06|88.11|86.91|55
1686685500000|2023-06-13 19:45:00|78.01|76.81|78.07|76.87|78.11|76.91|77.99|76.79|168
1685999100000|2023-06-05 21:05:00|88.11|86.91|87.86|86.66|88.11|86.91|87.82|86.62|102
1685999400000|2023-06-05 21:10:00|87.85|86.65|87.9|86.7|87.95|86.75|87.77|86.57|110
1686685800000|2023-06-13 19:50:00|78.08|76.88|78.13|76.93|78.14|76.94|78.03|76.83|114
1685999700000|2023-06-05 21:15:00|87.89|86.69|87.77|86.57|87.93|86.73|87.58|86.38|166
1686000000000|2023-06-05 21:20:00|87.76|86.56|87.57|86.37|87.77|86.57|87.45|86.25|164
1686686100000|2023-06-13 19:55:00|78.12|76.92|78.11|76.91|78.13|76.93|78.02|76.82|135
1686000300000|2023-06-05 21:25:00|87.58|86.38|87.85|86.65|87.85|86.65|87.57|86.37|74
1686000600000|2023-06-05 21:30:00|87.86|86.66|87.58|86.38|87.87|86.67|87.52|86.32|140
1686686400000|2023-06-13 20:00:00|78.1|76.9|78.04|76.84|78.13|76.93|78.01|76.81|151
1686000900000|2023-06-05 21:35:00|87.57|86.37|87.51|86.31|87.57|86.37|87.37|86.17|129
1686686700000|2023-06-13 20:05:00|78.03|76.83|77.96|76.76|78.04|76.84|77.91|76.71|138
1686001200000|2023-06-05 21:40:00|87.5|86.3|87.65|86.45|87.76|86.56|87.5|86.3|112
1686001500000|2023-06-05 21:45:00|87.64|86.44|87.78|86.58|87.79|86.59|87.62|86.42|34
1686687000000|2023-06-13 20:10:00|77.97|76.77|77.95|76.75|78|76.8|77.93|76.73|123
1686001800000|2023-06-05 21:50:00|87.79|86.59|87.98|86.78|87.99|86.79|87.79|86.59|50
1686002100000|2023-06-05 21:55:00|87.99|86.79|88.01|86.81|88.11|86.91|87.97|86.77|111
1686687300000|2023-06-13 20:15:00|77.94|76.74|78.01|76.81|78.02|76.82|77.9|76.7|120
1686002400000|2023-06-05 22:00:00|88|86.8|88.05|86.85|88.09|86.89|87.95|86.75|293
1686687600000|2023-06-13 20:20:00|78|76.8|78.07|76.87|78.09|76.89|77.98|76.78|89
1686002700000|2023-06-05 22:05:00|88.06|86.86|87.87|86.67|88.08|86.88|87.87|86.67|243
1686003000000|2023-06-05 22:10:00|87.86|86.66|87.95|86.75|88.01|86.81|87.85|86.65|182
1686687900000|2023-06-13 20:25:00|78.06|76.86|78.08|76.88|78.08|76.88|77.99|76.79|112
1686003300000|2023-06-05 22:15:00|87.96|86.76|87.94|86.74|87.97|86.77|87.87|86.67|155
1686688200000|2023-06-13 20:30:00|78.07|76.87|78.4|77.2|78.41|77.21|78.04|76.84|314
1686003600000|2023-06-05 22:20:00|87.95|86.75|87.98|86.78|88.03|86.83|87.92|86.72|177
1686003900000|2023-06-05 22:25:00|87.99|86.79|87.96|86.76|87.99|86.79|87.9|86.7|125
1686688500000|2023-06-13 20:35:00|78.39|77.19|78.46|77.26|78.48|77.28|78.37|77.17|317
1686004200000|2023-06-05 22:30:00|87.97|86.77|87.88|86.68|87.97|86.77|87.86|86.66|182
1686688800000|2023-06-13 20:40:00|78.45|77.25|78.18|76.98|78.46|77.26|78.07|76.87|244
1686004500000|2023-06-05 22:35:00|87.87|86.67|87.92|86.72|87.96|86.76|87.81|86.61|132
1686004800000|2023-06-05 22:40:00|87.93|86.73|87.97|86.77|88|86.8|87.82|86.62|162
1686689100000|2023-06-13 20:45:00|78.17|76.97|78.21|77.01|78.28|77.08|78.06|76.86|330
1686005100000|2023-06-05 22:45:00|87.98|86.78|87.97|86.77|87.99|86.79|87.86|86.66|117
1686005400000|2023-06-05 22:50:00|87.98|86.78|87.92|86.72|88.01|86.81|87.9|86.7|118
1686689400000|2023-06-13 20:50:00|78.2|77|78.14|76.94|78.23|77.03|78.08|76.88|221
1686005700000|2023-06-05 22:55:00|87.91|86.71|87.85|86.65|87.96|86.76|87.84|86.64|130
1686689700000|2023-06-13 20:55:00|78.13|76.93|78.03|76.83|78.15|76.95|78.01|76.81|143
1686006000000|2023-06-05 23:00:00|87.84|86.64|87.88|86.68|87.89|86.69|87.74|86.54|152
1686006300000|2023-06-05 23:05:00|87.89|86.69|87.93|86.73|87.95|86.75|87.78|86.58|129
1686690000000|2023-06-13 21:00:00|78.04|76.84|78.12|76.92|78.15|76.95|78.01|76.81|95
1686006600000|2023-06-05 23:10:00|87.92|86.72|88.08|86.88|88.09|86.89|87.88|86.68|172
1686006900000|2023-06-05 23:15:00|88.09|86.89|88.25|87.05|88.27|87.07|88.09|86.89|218
1686690300000|2023-06-13 21:05:00|78.15|76.95|78.16|76.96|78.19|76.99|78.12|76.92|38
1686007200000|2023-06-05 23:20:00|88.27|87.07|88.59|87.39|88.6|87.4|88.25|87.05|240
1686690600000|2023-06-13 21:10:00|78.17|76.97|78.16|76.96|78.21|77.01|78.15|76.95|30
1686007500000|2023-06-05 23:25:00|88.58|87.38|88.69|87.49|88.72|87.52|88.52|87.32|300
1686007800000|2023-06-05 23:30:00|88.7|87.5|88.6|87.4|88.71|87.51|88.56|87.36|176
1686690900000|2023-06-13 21:15:00|78.15|76.95|78.08|76.88|78.16|76.96|78.06|76.86|42
1686008100000|2023-06-05 23:35:00|88.61|87.41|88.62|87.42|88.66|87.46|88.59|87.39|117
1686008400000|2023-06-05 23:40:00|88.64|87.44|88.64|87.44|88.66|87.46|88.58|87.38|107
1686691200000|2023-06-13 21:20:00|78.06|76.86|77.98|76.78|78.1|76.9|77.96|76.76|36
1686008700000|2023-06-05 23:45:00|88.65|87.45|88.48|87.28|88.65|87.45|88.38|87.18|302
1686009000000|2023-06-05 23:50:00|88.49|87.29|88.27|87.07|88.5|87.3|88.25|87.05|179
1686691500000|2023-06-13 21:25:00|77.97|76.77|78.01|76.81|78.02|76.82|77.96|76.76|29
1686009300000|2023-06-05 23:55:00|88.28|87.08|88.32|87.12|88.43|87.23|88.27|87.07|178
1686691800000|2023-06-13 21:30:00|78|76.8|77.98|76.78|78.01|76.81|77.95|76.75|10
1686009600000|2023-06-06 00:00:00|88.33|87.13|88.31|87.11|88.49|87.29|88.21|87.01|292
1686009900000|2023-06-06 00:05:00|88.32|87.12|88.22|87.02|88.32|87.12|88.13|86.93|323
1686692100000|2023-06-13 21:35:00|77.99|76.79|77.96|76.76|78.02|76.82|77.95|76.75|47
1686010200000|2023-06-06 00:10:00|88.21|87.01|88.3|87.1|88.33|87.13|88.19|86.99|195
1686692400000|2023-06-13 21:40:00|77.97|76.77|78.02|76.82|78.03|76.83|77.97|76.77|18
1686010500000|2023-06-06 00:15:00|88.29|87.09|88.56|87.36|88.58|87.38|88.28|87.08|244
1686010800000|2023-06-06 00:20:00|88.58|87.38|88.68|87.48|88.7|87.5|88.55|87.35|179
1686692700000|2023-06-13 21:45:00|78.01|76.81|78.03|76.83|78.03|76.83|78.01|76.81|3
1686011100000|2023-06-06 00:25:00|88.7|87.5|88.54|87.34|88.71|87.51|88.44|87.24|253
1686693000000|2023-06-13 21:50:00|78.02|76.82|78.03|76.83|78.03|76.83|78.01|76.81|6
1686011400000|2023-06-06 00:30:00|88.53|87.33|88.68|87.48|88.69|87.49|88.51|87.31|257
1686011700000|2023-06-06 00:35:00|88.7|87.5|88.75|87.55|88.78|87.58|88.63|87.43|269
1686693300000|2023-06-13 21:55:00|78.04|76.84|77.93|76.73|78.04|76.84|77.92|76.72|26
1686012000000|2023-06-06 00:40:00|88.76|87.56|88.74|87.54|88.82|87.62|88.6|87.4|307
1686012300000|2023-06-06 00:45:00|88.73|87.53|88.63|87.43|88.77|87.57|88.57|87.37|309
1686693600000|2023-06-13 22:00:00|77.94|76.74|78|76.8|78.03|76.83|77.94|76.74|82
1686012600000|2023-06-06 00:50:00|88.6|87.4|88.47|87.27|88.64|87.44|88.45|87.25|375
1686693900000|2023-06-13 22:05:00|77.99|76.79|77.83|76.63|77.99|76.79|77.82|76.62|144
1686012900000|2023-06-06 00:55:00|88.49|87.29|88.66|87.46|88.7|87.5|88.46|87.26|224
1686013200000|2023-06-06 01:00:00|88.67|87.47|88.78|87.58|88.84|87.64|88.66|87.46|233
1686694200000|2023-06-13 22:10:00|77.82|76.62|77.74|76.54|77.82|76.62|77.73|76.53|244
1686013500000|2023-06-06 01:05:00|88.77|87.57|88.41|87.21|88.8|87.6|88.4|87.2|223
1686694500000|2023-06-13 22:15:00|77.75|76.55|77.72|76.52|77.78|76.58|77.7|76.5|181
1686013800000|2023-06-06 01:10:00|88.4|87.2|88.16|86.96|88.47|87.27|88.15|86.95|363
1686014100000|2023-06-06 01:15:00|88.15|86.95|88.26|87.06|88.32|87.12|88.07|86.87|369
1686694800000|2023-06-13 22:20:00|77.71|76.51|77.71|76.51|77.79|76.59|77.69|76.49|179
1686014400000|2023-06-06 01:20:00|88.25|87.05|88.07|86.87|88.25|87.05|88.03|86.83|330
1686014700000|2023-06-06 01:25:00|88.08|86.88|87.94|86.74|88.11|86.91|87.88|86.68|379
1686695100000|2023-06-13 22:25:00|77.7|76.5|77.62|76.42|77.73|76.53|77.6|76.4|234
1686015000000|2023-06-06 01:30:00|87.95|86.75|87.8|86.6|87.95|86.75|87.75|86.55|277
1686695400000|2023-06-13 22:30:00|77.61|76.41|77.63|76.43|77.67|76.47|77.6|76.4|152
1686015300000|2023-06-06 01:35:00|87.79|86.59|87.77|86.57|87.96|86.76|87.76|86.56|329
1686015600000|2023-06-06 01:40:00|87.78|86.58|87.93|86.73|87.99|86.79|87.75|86.55|280
1686695700000|2023-06-13 22:35:00|77.62|76.42|77.6|76.4|77.69|76.49|77.58|76.38|207
1686015900000|2023-06-06 01:45:00|87.92|86.72|87.67|86.47|87.93|86.73|87.64|86.44|350
1686016200000|2023-06-06 01:50:00|87.68|86.48|87.57|86.37|87.73|86.53|87.51|86.31|238
1686696000000|2023-06-13 22:40:00|77.61|76.41|77.61|76.41|77.65|76.45|77.55|76.35|191
1686016500000|2023-06-06 01:55:00|87.56|86.36|87.63|86.43|87.64|86.44|87.56|86.36|135
1686696300000|2023-06-13 22:45:00|77.59|76.39|77.54|76.34|77.64|76.44|77.53|76.33|174
1686016800000|2023-06-06 02:00:00|87.62|86.42|87.32|86.12|87.65|86.45|87.23|86.03|346
1686696600000|2023-06-13 22:50:00|77.53|76.33|77.54|76.34|77.59|76.39|77.51|76.31|130
1686017100000|2023-06-06 02:05:00|87.33|86.13|87.61|86.41|87.63|86.43|87.31|86.11|301
1686017400000|2023-06-06 02:10:00|87.6|86.4|87.76|86.56|87.78|86.58|87.5|86.3|242
1686696900000|2023-06-13 22:55:00|77.53|76.33|77.51|76.31|77.62|76.42|77.5|76.3|162
1686017700000|2023-06-06 02:15:00|87.75|86.55|87.79|86.59|87.8|86.6|87.69|86.49|268
1686018000000|2023-06-06 02:20:00|87.78|86.58|88.23|87.03|88.25|87.05|87.78|86.58|313
1686697200000|2023-06-13 23:00:00|77.52|76.32|77.7|76.5|77.71|76.51|77.51|76.31|207
1686018300000|2023-06-06 02:25:00|88.22|87.02|88.28|87.08|88.28|87.08|88.09|86.89|308
1686697500000|2023-06-13 23:05:00|77.69|76.49|77.78|76.58|77.78|76.58|77.69|76.49|202
1686018600000|2023-06-06 02:30:00|88.27|87.07|88.22|87.02|88.29|87.09|88.11|86.91|340
1686018900000|2023-06-06 02:35:00|88.23|87.03|88.34|87.14|88.37|87.17|88.2|87|269
1686697800000|2023-06-13 23:10:00|77.79|76.59|77.84|76.64|77.84|76.64|77.73|76.53|286
1686019200000|2023-06-06 02:40:00|88.35|87.15|88.35|87.15|88.35|87.15|88.23|87.03|203
1686698100000|2023-06-13 23:15:00|77.83|76.63|77.95|76.75|77.96|76.76|77.78|76.58|222
1686019500000|2023-06-06 02:45:00|88.34|87.14|88.31|87.11|88.36|87.16|88.27|87.07|190
1686698400000|2023-06-13 23:20:00|77.96|76.76|77.96|76.76|77.98|76.78|77.87|76.67|195
1686019800000|2023-06-06 02:50:00|88.3|87.1|88.14|86.94|88.3|87.1|88.13|86.93|191
1686698700000|2023-06-13 23:25:00|77.95|76.75|77.91|76.71|77.97|76.77|77.88|76.68|175
1686020100000|2023-06-06 02:55:00|88.13|86.93|88.2|87|88.22|87.02|88.04|86.84|168
1686699000000|2023-06-13 23:30:00|77.92|76.72|77.84|76.64|77.94|76.74|77.83|76.63|173
1686020400000|2023-06-06 03:00:00|88.21|87.01|88.11|86.91|88.24|87.04|88.1|86.9|172
1686699300000|2023-06-13 23:35:00|77.85|76.65|77.86|76.66|77.91|76.71|77.82|76.62|131
1686020700000|2023-06-06 03:05:00|88.12|86.92|88.12|86.92|88.12|86.92|88.01|86.81|138
1686699600000|2023-06-13 23:40:00|77.87|76.67|77.92|76.72|77.94|76.74|77.83|76.63|173
1686021000000|2023-06-06 03:10:00|88.11|86.91|88.05|86.85|88.18|86.98|88|86.8|121
1686021300000|2023-06-06 03:15:00|88.06|86.86|88.09|86.89|88.17|86.97|87.95|86.75|178
1686699900000|2023-06-13 23:45:00|77.9|76.7|77.97|76.77|77.98|76.78|77.89|76.69|152
1686021600000|2023-06-06 03:20:00|88.1|86.9|88.13|86.93|88.18|86.98|88.02|86.82|233
1686700200000|2023-06-13 23:50:00|77.98|76.78|78.06|76.86|78.08|76.88|77.97|76.77|188
1686021900000|2023-06-06 03:25:00|88.14|86.94|88.14|86.94|88.17|86.97|88.07|86.87|117
1686700500000|2023-06-13 23:55:00|78.07|76.87|78.1|76.9|78.11|76.91|78.04|76.84|115
1686022200000|2023-06-06 03:30:00|88.15|86.95|87.96|86.76|88.2|87|87.89|86.69|284
1686700800000|2023-06-14 00:00:00|78.11|76.91|78.03|76.83|78.11|76.91|78.01|76.81|263
1686022500000|2023-06-06 03:35:00|87.95|86.75|87.97|86.77|88.03|86.83|87.9|86.7|164
1686701100000|2023-06-14 00:05:00|78.04|76.84|78.09|76.89|78.1|76.9|77.92|76.72|292
1686022800000|2023-06-06 03:40:00|87.96|86.76|88.09|86.89|88.09|86.89|87.96|86.76|99
1686701400000|2023-06-14 00:10:00|78.1|76.9|78.1|76.9|78.14|76.94|78.03|76.83|205
1686023100000|2023-06-06 03:45:00|88.08|86.88|87.98|86.78|88.09|86.89|87.88|86.68|203
1686701700000|2023-06-14 00:15:00|78.09|76.89|77.9|76.7|78.1|76.9|77.67|76.47|304
1686023400000|2023-06-06 03:50:00|87.97|86.77|87.95|86.75|88.1|86.9|87.94|86.74|135
1686702000000|2023-06-14 00:20:00|77.89|76.69|78.02|76.82|78.02|76.82|77.8|76.6|295
1686023700000|2023-06-06 03:55:00|87.94|86.74|87.99|86.79|88.07|86.87|87.92|86.72|143
1686702300000|2023-06-14 00:25:00|78.03|76.83|77.91|76.71|78.05|76.85|77.8|76.6|302
1686024000000|2023-06-06 04:00:00|88|86.8|87.99|86.79|88.04|86.84|87.96|86.76|143
1686702600000|2023-06-14 00:30:00|77.9|76.7|77.78|76.58|77.95|76.75|77.76|76.56|354
1686024300000|2023-06-06 04:05:00|87.98|86.78|88.08|86.88|88.09|86.89|87.98|86.78|47
1686702900000|2023-06-14 00:35:00|77.79|76.59|77.92|76.72|77.92|76.72|77.73|76.53|265
1686024600000|2023-06-06 04:10:00|88.07|86.87|87.97|86.77|88.11|86.91|87.96|86.76|85
1686703200000|2023-06-14 00:40:00|77.91|76.71|78.09|76.89|78.13|76.93|77.9|76.7|390
1686024900000|2023-06-06 04:15:00|87.96|86.76|88.08|86.88|88.08|86.88|87.96|86.76|86
1686703500000|2023-06-14 00:45:00|78.08|76.88|78.14|76.94|78.17|76.97|78.02|76.82|327
1686025200000|2023-06-06 04:20:00|88.09|86.89|88.11|86.91|88.12|86.92|88.07|86.87|77
1686025500000|2023-06-06 04:25:00|88.12|86.92|88.11|86.91|88.12|86.92|88.07|86.87|58
1686703800000|2023-06-14 00:50:00|78.15|76.95|78.17|76.97|78.2|77|78.09|76.89|287
1686025800000|2023-06-06 04:30:00|88.12|86.92|88.27|87.07|88.27|87.07|88.08|86.88|225
1686026100000|2023-06-06 04:35:00|88.26|87.06|88.15|86.95|88.32|87.12|88.14|86.94|162
1686704100000|2023-06-14 00:55:00|78.16|76.96|78.29|77.09|78.3|77.1|78.13|76.93|247
1686026400000|2023-06-06 04:40:00|88.14|86.94|88.28|87.08|88.3|87.1|88.14|86.94|102
1686026700000|2023-06-06 04:45:00|88.29|87.09|88.19|86.99|88.31|87.11|88.17|86.97|125
1686704400000|2023-06-14 01:00:00|78.28|77.08|78.17|76.97|78.31|77.11|78.13|76.93|240
1686027000000|2023-06-06 04:50:00|88.2|87|88.41|87.21|88.42|87.22|88.2|87|184
1686704700000|2023-06-14 01:05:00|78.18|76.98|78.13|76.93|78.19|76.99|78.06|76.86|280
1686027300000|2023-06-06 04:55:00|88.4|87.2|88.44|87.24|88.5|87.3|88.4|87.2|178
1686027600000|2023-06-06 05:00:00|88.45|87.25|88.48|87.28|88.51|87.31|88.39|87.19|208
1686705000000|2023-06-14 01:10:00|78.14|76.94|78.2|77|78.24|77.04|78.11|76.91|203
1686027900000|2023-06-06 05:05:00|88.49|87.29|88.34|87.14|88.5|87.3|88.34|87.14|188
1686705300000|2023-06-14 01:15:00|78.19|76.99|78.3|77.1|78.34|77.14|78.16|76.96|229
1686028200000|2023-06-06 05:10:00|88.33|87.13|88.24|87.04|88.36|87.16|88.15|86.95|216
1686028500000|2023-06-06 05:15:00|88.22|87.02|88.22|87.02|88.24|87.04|88.18|86.98|137
1686705600000|2023-06-14 01:20:00|78.31|77.11|78.25|77.05|78.32|77.12|78.18|76.98|247
1686028800000|2023-06-06 05:20:00|88.23|87.03|88.2|87|88.25|87.05|88.16|86.96|102
1686029100000|2023-06-06 05:25:00|88.19|86.99|88.21|87.01|88.29|87.09|88.17|86.97|160
1686705900000|2023-06-14 01:25:00|78.26|77.06|78.27|77.07|78.32|77.12|78.22|77.02|187
1686029400000|2023-06-06 05:30:00|88.22|87.02|88.18|86.98|88.31|87.11|88.15|86.95|190
1686706200000|2023-06-14 01:30:00|78.26|77.06|78.22|77.02|78.27|77.07|78.16|76.96|195
1686029700000|2023-06-06 05:35:00|88.17|86.97|88.19|86.99|88.27|87.07|88.16|86.96|196
1686030000000|2023-06-06 05:40:00|88.2|87|88.29|87.09|88.33|87.13|88.19|86.99|117
1686706500000|2023-06-14 01:35:00|78.24|77.04|78.31|77.11|78.36|77.16|78.23|77.03|179
1686030300000|2023-06-06 05:45:00|88.3|87.1|88.24|87.04|88.32|87.12|88.22|87.02|155
1686706800000|2023-06-14 01:40:00|78.3|77.1|78.42|77.22|78.42|77.22|78.26|77.06|256
1686030600000|2023-06-06 05:50:00|88.23|87.03|88.2|87|88.28|87.08|88.19|86.99|184
1686030900000|2023-06-06 05:55:00|88.21|87.01|88.42|87.22|88.46|87.26|88.2|87|301
1686707100000|2023-06-14 01:45:00|78.41|77.21|78.48|77.28|78.51|77.31|78.41|77.21|235
1686031200000|2023-06-06 06:00:00|88.43|87.23|88.08|86.88|88.43|87.23|88.06|86.86|289
1686707400000|2023-06-14 01:50:00|78.49|77.29|78.67|77.47|78.67|77.47|78.49|77.29|297
1686031500000|2023-06-06 06:05:00|88.07|86.87|88.08|86.88|88.18|86.98|88.04|86.84|247
1686031800000|2023-06-06 06:10:00|88.09|86.89|88.13|86.93|88.16|86.96|88.05|86.85|157
1686707700000|2023-06-14 01:55:00|78.68|77.48|78.7|77.5|78.71|77.51|78.66|77.46|251
1686032100000|2023-06-06 06:15:00|88.12|86.92|88.18|86.98|88.21|87.01|88.09|86.89|177
1686032400000|2023-06-06 06:20:00|88.17|86.97|88.13|86.93|88.28|87.08|88.12|86.92|177
1686708000000|2023-06-14 02:00:00|78.69|77.49|78.68|77.48|78.74|77.54|78.65|77.45|230
1686032700000|2023-06-06 06:25:00|88.14|86.94|88.1|86.9|88.15|86.95|88.06|86.86|134
1686033000000|2023-06-06 06:30:00|88.09|86.89|88.04|86.84|88.13|86.93|87.99|86.79|190
1686708300000|2023-06-14 02:05:00|78.69|77.49|78.66|77.46|78.71|77.51|78.66|77.46|119
1686033300000|2023-06-06 06:35:00|88.03|86.83|87.94|86.74|88.04|86.84|87.92|86.72|226
1686708600000|2023-06-14 02:10:00|78.67|77.47|78.72|77.52|78.73|77.53|78.67|77.47|140
1686033600000|2023-06-06 06:40:00|87.93|86.73|87.84|86.64|87.99|86.79|87.84|86.64|159
1686033900000|2023-06-06 06:45:00|87.85|86.65|87.98|86.78|88.02|86.82|87.84|86.64|211
1686708900000|2023-06-14 02:15:00|78.73|77.53|78.61|77.41|78.73|77.53|78.6|77.4|153
1686034200000|2023-06-06 06:50:00|87.99|86.79|87.88|86.68|88.02|86.82|87.86|86.66|109
1686709200000|2023-06-14 02:20:00|78.62|77.42|78.64|77.44|78.67|77.47|78.59|77.39|112
1686034500000|2023-06-06 06:55:00|87.9|86.7|87.83|86.63|87.94|86.74|87.81|86.61|208
1686034800000|2023-06-06 07:00:00|87.82|86.62|88.02|86.82|88.02|86.82|87.79|86.59|272
1686709500000|2023-06-14 02:25:00|78.63|77.43|78.63|77.43|78.69|77.49|78.62|77.42|70
1686035100000|2023-06-06 07:05:00|88.03|86.83|88.07|86.87|88.11|86.91|88.01|86.81|202
1686709800000|2023-06-14 02:30:00|78.64|77.44|78.68|77.48|78.69|77.49|78.58|77.38|155
1686035400000|2023-06-06 07:10:00|88.06|86.86|88.02|86.82|88.07|86.87|87.98|86.78|113
1686035700000|2023-06-06 07:15:00|88.03|86.83|88.1|86.9|88.14|86.94|88.02|86.82|158
1686710100000|2023-06-14 02:35:00|78.67|77.47|78.66|77.46|78.67|77.47|78.61|77.41|200
1686036000000|2023-06-06 07:20:00|88.09|86.89|88.1|86.9|88.14|86.94|87.98|86.78|138
1686710400000|2023-06-14 02:40:00|78.65|77.45|78.5|77.3|78.66|77.46|78.5|77.3|136
1686036300000|2023-06-06 07:25:00|88.09|86.89|88.18|86.98|88.24|87.04|88.09|86.89|243
1686036600000|2023-06-06 07:30:00|88.15|86.95|88.18|86.98|88.26|87.06|88.14|86.94|215
1686710700000|2023-06-14 02:45:00|78.49|77.29|78.53|77.33|78.59|77.39|78.48|77.28|85
1686036900000|2023-06-06 07:35:00|88.19|86.99|88.07|86.87|88.2|87|88.06|86.86|166
1686711000000|2023-06-14 02:50:00|78.55|77.35|78.59|77.39|78.63|77.43|78.54|77.34|115
1686037200000|2023-06-06 07:40:00|88.08|86.88|88.02|86.82|88.09|86.89|87.96|86.76|172
1686037500000|2023-06-06 07:45:00|88.03|86.83|87.99|86.79|88.11|86.91|87.96|86.76|177
1686711300000|2023-06-14 02:55:00|78.6|77.4|78.65|77.45|78.66|77.46|78.59|77.39|150
1686037800000|2023-06-06 07:50:00|87.98|86.78|88.09|86.89|88.12|86.92|87.95|86.75|207
1686038100000|2023-06-06 07:55:00|88.08|86.88|88.1|86.9|88.11|86.91|88|86.8|182
1686711600000|2023-06-14 03:00:00|78.66|77.46|78.35|77.15|78.7|77.5|78.32|77.12|270
1686038400000|2023-06-06 08:00:00|88.11|86.91|88.12|86.92|88.14|86.94|88.08|86.88|190
1686711900000|2023-06-14 03:05:00|78.34|77.14|78.44|77.24|78.46|77.26|78.34|77.14|241
1686038700000|2023-06-06 08:05:00|88.14|86.94|88.27|87.07|88.3|87.1|88.12|86.92|115
1686039000000|2023-06-06 08:10:00|88.29|87.09|88.11|86.91|88.3|87.1|88.09|86.89|224
1686712200000|2023-06-14 03:10:00|78.45|77.25|78.42|77.22|78.47|77.27|78.35|77.15|125
1686039300000|2023-06-06 08:15:00|88.09|86.89|87.99|86.79|88.18|86.98|87.98|86.78|228
1686712500000|2023-06-14 03:15:00|78.43|77.23|78.42|77.22|78.46|77.26|78.34|77.14|126
1686039600000|2023-06-06 08:20:00|88.01|86.81|88.03|86.83|88.08|86.88|87.99|86.79|184
1686039900000|2023-06-06 08:25:00|88.04|86.84|88.01|86.81|88.09|86.89|87.95|86.75|145
1686712800000|2023-06-14 03:20:00|78.43|77.23|78.4|77.2|78.47|77.27|78.35|77.15|159
1686040200000|2023-06-06 08:30:00|88|86.8|88.14|86.94|88.23|87.03|88|86.8|249
1686040500000|2023-06-06 08:35:00|88.12|86.92|88.18|86.98|88.2|87|88.1|86.9|224
1686713100000|2023-06-14 03:25:00|78.41|77.21|78.38|77.18|78.42|77.22|78.38|77.18|118
1686040800000|2023-06-06 08:40:00|88.17|86.97|88.15|86.95|88.22|87.02|88.13|86.93|203
1686713400000|2023-06-14 03:30:00|78.4|77.2|78.34|77.14|78.41|77.21|78.3|77.1|97
1686041100000|2023-06-06 08:45:00|88.16|86.96|88.13|86.93|88.18|86.98|88.03|86.83|165
1686041400000|2023-06-06 08:50:00|88.11|86.91|88.15|86.95|88.24|87.04|88.11|86.91|208
1686713700000|2023-06-14 03:35:00|78.33|77.13|78.36|77.16|78.37|77.17|78.3|77.1|104
1686041700000|2023-06-06 08:55:00|88.17|86.97|88.18|86.98|88.19|86.99|88.09|86.89|123
1686714000000|2023-06-14 03:40:00|78.35|77.15|78.38|77.18|78.41|77.21|78.33|77.13|52
1686042000000|2023-06-06 09:00:00|88.17|86.97|88.2|87|88.26|87.06|88.14|86.94|56
1686042300000|2023-06-06 09:05:00|88.19|86.99|88.23|87.03|88.29|87.09|88.17|86.97|138
1686714300000|2023-06-14 03:45:00|78.39|77.19|78.43|77.23|78.47|77.27|78.3|77.1|109
1686042600000|2023-06-06 09:10:00|88.21|87.01|88.28|87.08|88.34|87.14|88.21|87.01|136
1686042900000|2023-06-06 09:15:00|88.27|87.07|88.22|87.02|88.32|87.12|88.2|87|203
1686714600000|2023-06-14 03:50:00|78.42|77.22|78.4|77.2|78.48|77.28|78.4|77.2|100
1686043200000|2023-06-06 09:20:00|88.23|87.03|88.3|87.1|88.32|87.12|88.22|87.02|110
1686043500000|2023-06-06 09:25:00|88.29|87.09|88.35|87.15|88.39|87.19|88.28|87.08|139
1686714900000|2023-06-14 03:55:00|78.41|77.21|78.44|77.24|78.49|77.29|78.4|77.2|157
1686043800000|2023-06-06 09:30:00|88.37|87.17|88.36|87.16|88.43|87.23|88.35|87.15|112
1686044100000|2023-06-06 09:35:00|88.37|87.17|88.3|87.1|88.41|87.21|88.29|87.09|189
1686715200000|2023-06-14 04:00:00|78.45|77.25|78.43|77.23|78.53|77.33|78.38|77.18|186
1686044400000|2023-06-06 09:40:00|88.31|87.11|88.43|87.23|88.43|87.23|88.3|87.1|198
1686715500000|2023-06-14 04:05:00|78.42|77.22|78.45|77.25|78.53|77.33|78.42|77.22|151
1686044700000|2023-06-06 09:45:00|88.41|87.21|88.38|87.18|88.42|87.22|88.36|87.16|80
1686045000000|2023-06-06 09:50:00|88.39|87.19|88.41|87.21|88.41|87.21|88.36|87.16|115
1686715800000|2023-06-14 04:10:00|78.44|77.24|78.48|77.28|78.5|77.3|78.44|77.24|66
1686045300000|2023-06-06 09:55:00|88.4|87.2|88.44|87.24|88.56|87.36|88.4|87.2|160
1686716100000|2023-06-14 04:15:00|78.47|77.27|78.44|77.24|78.51|77.31|78.42|77.22|92
1686045600000|2023-06-06 10:00:00|88.46|87.26|88.62|87.42|88.65|87.45|88.45|87.25|205
1686045900000|2023-06-06 10:05:00|88.63|87.43|88.54|87.34|88.74|87.54|88.5|87.3|274
1686716400000|2023-06-14 04:20:00|78.45|77.25|78.53|77.33|78.55|77.35|78.44|77.24|57
1686046200000|2023-06-06 10:10:00|88.53|87.33|88.52|87.32|88.65|87.45|88.5|87.3|196
1686046500000|2023-06-06 10:15:00|88.51|87.31|88.7|87.5|88.79|87.59|88.51|87.31|312
1686716700000|2023-06-14 04:25:00|78.52|77.32|78.48|77.28|78.54|77.34|78.45|77.25|123
1686046800000|2023-06-06 10:20:00|88.72|87.52|88.62|87.42|88.72|87.52|88.55|87.35|255
1686717000000|2023-06-14 04:30:00|78.47|77.27|78.54|77.34|78.55|77.35|78.46|77.26|80
1686047100000|2023-06-06 10:25:00|88.63|87.43|88.61|87.41|88.73|87.53|88.54|87.34|257
1686047400000|2023-06-06 10:30:00|88.6|87.4|88.73|87.53|88.78|87.58|88.6|87.4|231
1686717300000|2023-06-14 04:35:00|78.55|77.35|78.57|77.37|78.57|77.37|78.53|77.33|87
1686047700000|2023-06-06 10:35:00|88.74|87.54|88.65|87.45|88.77|87.57|88.58|87.38|308
1686048000000|2023-06-06 10:40:00|88.66|87.46|88.64|87.44|88.69|87.49|88.61|87.41|164
1686717600000|2023-06-14 04:40:00|78.56|77.36|78.51|77.31|78.59|77.39|78.49|77.29|149
1686048300000|2023-06-06 10:45:00|88.65|87.45|88.66|87.46|88.68|87.48|88.6|87.4|213
1686717900000|2023-06-14 04:45:00|78.52|77.32|78.38|77.18|78.54|77.34|78.37|77.17|192
1686048600000|2023-06-06 10:50:00|88.67|87.47|88.57|87.37|88.7|87.5|88.54|87.34|251
1686048900000|2023-06-06 10:55:00|88.58|87.38|88.48|87.28|88.58|87.38|88.44|87.24|194
1686718200000|2023-06-14 04:50:00|78.37|77.17|78.37|77.17|78.41|77.21|78.35|77.15|136
1686049200000|2023-06-06 11:00:00|88.47|87.27|88.46|87.26|88.59|87.39|88.44|87.24|214
1686718500000|2023-06-14 04:55:00|78.38|77.18|78.43|77.23|78.44|77.24|78.36|77.16|41
1686049500000|2023-06-06 11:05:00|88.47|87.27|88.42|87.22|88.51|87.31|88.41|87.21|189
1686049800000|2023-06-06 11:10:00|88.43|87.23|88.3|87.1|88.45|87.25|88.29|87.09|263
1686718800000|2023-06-14 05:00:00|78.44|77.24|78.4|77.2|78.44|77.24|78.33|77.13|94
1686050100000|2023-06-06 11:15:00|88.31|87.11|88.36|87.16|88.41|87.21|88.3|87.1|230
1686050400000|2023-06-06 11:20:00|88.35|87.15|88.23|87.03|88.37|87.17|88.22|87.02|168
1686719100000|2023-06-14 05:05:00|78.41|77.21|78.37|77.17|78.44|77.24|78.36|77.16|41
1686050700000|2023-06-06 11:25:00|88.24|87.04|88.21|87.01|88.28|87.08|88.19|86.99|208
1686719400000|2023-06-14 05:10:00|78.38|77.18|78.39|77.19|78.42|77.22|78.36|77.16|34
1686051000000|2023-06-06 11:30:00|88.2|87|88.21|87.01|88.3|87.1|88.2|87|156
1686051300000|2023-06-06 11:35:00|88.22|87.02|88.19|86.99|88.23|87.03|88.12|86.92|192
1686719700000|2023-06-14 05:15:00|78.37|77.17|78.36|77.16|78.39|77.19|78.33|77.13|24
1686051600000|2023-06-06 11:40:00|88.2|87|88.08|86.88|88.2|87|88.03|86.83|216
1686051900000|2023-06-06 11:45:00|88.09|86.89|88.08|86.88|88.22|87.02|88.07|86.87|278
1686720000000|2023-06-14 05:20:00|78.35|77.15|78.27|77.07|78.38|77.18|78.26|77.06|94
1686052200000|2023-06-06 11:50:00|88.09|86.89|88.07|86.87|88.18|86.98|88.05|86.85|177
1686720300000|2023-06-14 05:25:00|78.28|77.08|78.14|76.94|78.3|77.1|78.1|76.9|90
1686052500000|2023-06-06 11:55:00|88.06|86.86|88.12|86.92|88.14|86.94|88.06|86.86|199
1686052800000|2023-06-06 12:00:00|88.13|86.93|88.1|86.9|88.19|86.99|88.09|86.89|137
1686720600000|2023-06-14 05:30:00|78.15|76.95|78|76.8|78.18|76.98|77.96|76.76|120
1686053100000|2023-06-06 12:05:00|88.09|86.89|88.06|86.86|88.1|86.9|88.03|86.83|162
1686053400000|2023-06-06 12:10:00|88.08|86.88|86.87|85.67|88.08|86.88|86.32|85.12|721
1686720900000|2023-06-14 05:35:00|77.99|76.79|78.07|76.87|78.11|76.91|77.96|76.76|169
1686053700000|2023-06-06 12:15:00|86.9|85.7|87.89|86.69|88.04|86.84|86.76|85.56|624
1686721200000|2023-06-14 05:40:00|78.06|76.86|77.91|76.71|78.09|76.89|77.87|76.67|191
1686054000000|2023-06-06 12:20:00|87.9|86.7|87.54|86.34|87.94|86.74|87.33|86.13|511
1686054300000|2023-06-06 12:25:00|87.53|86.33|87.35|86.15|87.77|86.57|87.35|86.15|391
1686721500000|2023-06-14 05:45:00|77.9|76.7|78.04|76.84|78.06|76.86|77.89|76.69|135
1686054600000|2023-06-06 12:30:00|87.36|86.16|87.26|86.06|87.53|86.33|87.16|85.96|356
1686721800000|2023-06-14 05:50:00|78.05|76.85|77.95|76.75|78.05|76.85|77.85|76.65|150
1686054900000|2023-06-06 12:35:00|87.25|86.05|86.85|85.65|87.27|86.07|86.82|85.62|518
1686055200000|2023-06-06 12:40:00|86.86|85.66|87.36|86.16|87.44|86.24|86.81|85.61|482
1686722100000|2023-06-14 05:55:00|77.96|76.76|77.99|76.79|77.99|76.79|77.85|76.65|163
1686055500000|2023-06-06 12:45:00|87.34|86.14|87.3|86.1|87.46|86.26|87.18|85.98|367
1686055800000|2023-06-06 12:50:00|87.29|86.09|87.1|85.9|87.31|86.11|87.1|85.9|293
1686722400000|2023-06-14 06:00:00|77.98|76.78|78.11|76.91|78.12|76.92|77.92|76.72|197
1686056100000|2023-06-06 12:55:00|87.11|85.91|86.99|85.79|87.14|85.94|86.86|85.66|316
1686722700000|2023-06-14 06:05:00|78.1|76.9|78.17|76.97|78.17|76.97|78.1|76.9|83
1686056400000|2023-06-06 13:00:00|86.98|85.78|87.09|85.89|87.21|86.01|86.92|85.72|301
1686056700000|2023-06-06 13:05:00|87.1|85.9|86.8|85.6|87.13|85.93|86.79|85.59|371
1686723000000|2023-06-14 06:10:00|78.18|76.98|78.17|76.97|78.2|77|78.12|76.92|152
1686057000000|2023-06-06 13:10:00|86.79|85.59|86.53|85.33|86.93|85.73|86.47|85.27|449
1686723300000|2023-06-14 06:15:00|78.16|76.96|78.25|77.05|78.28|77.08|78.13|76.93|112
1686057300000|2023-06-06 13:15:00|86.52|85.32|86.53|85.33|86.77|85.57|86.3|85.1|516
1686057600000|2023-06-06 13:20:00|86.52|85.32|86.77|85.57|86.79|85.59|86.46|85.26|416
1686723600000|2023-06-14 06:20:00|78.26|77.06|78.2|77|78.28|77.08|78.18|76.98|101
1686057900000|2023-06-06 13:25:00|86.78|85.58|87.27|86.07|87.39|86.19|86.72|85.52|389
1686723900000|2023-06-14 06:25:00|78.21|77.01|78.18|76.98|78.29|77.09|78.18|76.98|89
1686058200000|2023-06-06 13:30:00|87.28|86.08|86.99|85.79|87.29|86.09|86.92|85.72|449
1686724200000|2023-06-14 06:30:00|78.16|76.96|78.21|77.01|78.23|77.03|78.13|76.93|78
1686058500000|2023-06-06 13:35:00|86.98|85.78|86.99|85.79|87.21|86.01|86.87|85.67|485
1686058800000|2023-06-06 13:40:00|86.98|85.78|87.92|86.72|88.05|86.85|86.97|85.77|528
1686724500000|2023-06-14 06:35:00|78.22|77.02|78.26|77.06|78.26|77.06|78.13|76.93|132
1686059100000|2023-06-06 13:45:00|87.91|86.71|88.32|87.12|88.4|87.2|87.77|86.57|591
1686724800000|2023-06-14 06:40:00|78.27|77.07|78.27|77.07|78.31|77.11|78.22|77.02|79
1686059400000|2023-06-06 13:50:00|88.33|87.13|88.22|87.02|88.4|87.2|88.02|86.82|555
1686059700000|2023-06-06 13:55:00|88.23|87.03|88.51|87.31|88.59|87.39|88.17|86.97|497
1686725100000|2023-06-14 06:45:00|78.26|77.06|78.24|77.04|78.29|77.09|78.23|77.03|53
1686060000000|2023-06-06 14:00:00|88.52|87.32|89.11|87.91|89.57|88.37|88.52|87.32|653
1686725400000|2023-06-14 06:50:00|78.23|77.03|78.2|77|78.24|77.04|78.13|76.93|138
1686060300000|2023-06-06 14:05:00|89.13|87.93|89.1|87.9|89.13|87.93|88.75|87.55|573
1686060600000|2023-06-06 14:10:00|89.11|87.91|88.91|87.71|89.44|88.24|88.85|87.65|535
1686725700000|2023-06-14 06:55:00|78.21|77.01|78.21|77.01|78.24|77.04|78.15|76.95|47
1686060900000|2023-06-06 14:15:00|88.92|87.72|88.37|87.17|89.03|87.83|88.32|87.12|571
1686726000000|2023-06-14 07:00:00|78.22|77.02|78.24|77.04|78.36|77.16|78.19|76.99|167
1686061200000|2023-06-06 14:20:00|88.38|87.18|88.83|87.63|88.87|87.67|88.37|87.17|426
1686061500000|2023-06-06 14:25:00|88.82|87.62|88.74|87.54|88.96|87.76|88.72|87.52|431
1686726300000|2023-06-14 07:05:00|78.23|77.03|78.24|77.04|78.27|77.07|78.23|77.03|64
1686061800000|2023-06-06 14:30:00|88.75|87.55|88.84|87.64|88.89|87.69|88.48|87.28|460
1686062100000|2023-06-06 14:35:00|88.83|87.63|88.95|87.75|89.15|87.95|88.78|87.58|447
1686726600000|2023-06-14 07:10:00|78.23|77.03|78.24|77.04|78.26|77.06|78.21|77.01|105
1686062400000|2023-06-06 14:40:00|88.96|87.76|88.99|87.79|89.16|87.96|88.87|87.67|368
1686726900000|2023-06-14 07:15:00|78.23|77.03|78.04|76.84|78.24|77.04|78.03|76.83|165
1686062700000|2023-06-06 14:45:00|89|87.8|88.78|87.58|89.13|87.93|88.71|87.51|344
1686063000000|2023-06-06 14:50:00|88.79|87.59|88.98|87.78|89.04|87.84|88.79|87.59|320
1686727200000|2023-06-14 07:20:00|78.03|76.83|77.95|76.75|78.04|76.84|77.88|76.68|271
1686063300000|2023-06-06 14:55:00|88.99|87.79|89.04|87.84|89.12|87.92|88.88|87.68|360
1686727500000|2023-06-14 07:25:00|77.96|76.76|77.85|76.65|78.01|76.81|77.84|76.64|222
1686063600000|2023-06-06 15:00:00|89.05|87.85|88.86|87.66|89.1|87.9|88.78|87.58|309
1686063900000|2023-06-06 15:05:00|88.87|87.67|89.12|87.92|89.23|88.03|88.84|87.64|332
1686727800000|2023-06-14 07:30:00|77.86|76.66|77.95|76.75|77.95|76.75|77.85|76.65|176
1686064200000|2023-06-06 15:10:00|89.11|87.91|88.93|87.73|89.23|88.03|88.88|87.68|354
1686728100000|2023-06-14 07:35:00|77.96|76.76|77.99|76.79|78.07|76.87|77.92|76.72|109
1686064500000|2023-06-06 15:15:00|88.94|87.74|88.71|87.51|89|87.8|88.63|87.43|391
1686064800000|2023-06-06 15:20:00|88.7|87.5|88.73|87.53|88.85|87.65|88.65|87.45|317
1686728400000|2023-06-14 07:40:00|77.98|76.78|77.89|76.69|78.03|76.83|77.88|76.68|152
1686065100000|2023-06-06 15:25:00|88.74|87.54|88.65|87.45|88.8|87.6|88.65|87.45|322
1686728700000|2023-06-14 07:45:00|77.88|76.68|78.04|76.84|78.05|76.85|77.88|76.68|88
1686065400000|2023-06-06 15:30:00|88.66|87.46|88.76|87.56|88.84|87.64|88.65|87.45|257
1686065700000|2023-06-06 15:35:00|88.77|87.57|88.74|87.54|88.91|87.71|88.73|87.53|231
1686729000000|2023-06-14 07:50:00|78.02|76.82|78.04|76.84|78.1|76.9|78.02|76.82|126
1686066000000|2023-06-06 15:40:00|88.75|87.55|88.81|87.61|88.82|87.62|88.7|87.5|225
1686729300000|2023-06-14 07:55:00|78.05|76.85|77.96|76.76|78.05|76.85|77.87|76.67|110
1686066300000|2023-06-06 15:45:00|88.8|87.6|88.94|87.74|89.06|87.86|88.8|87.6|319
1686066600000|2023-06-06 15:50:00|88.95|87.75|88.98|87.78|89.15|87.95|88.86|87.66|386
1686729600000|2023-06-14 08:00:00|77.97|76.77|77.98|76.78|78.02|76.82|77.92|76.72|84
1686066900000|2023-06-06 15:55:00|88.97|87.77|89.08|87.88|89.11|87.91|88.94|87.74|336
1686067200000|2023-06-06 16:00:00|89.1|87.9|89.32|88.12|89.37|88.17|89.06|87.86|384
1686729900000|2023-06-14 08:05:00|77.97|76.77|77.85|76.65|77.98|76.78|77.75|76.55|172
1686067500000|2023-06-06 16:05:00|89.33|88.13|89.22|88.02|89.37|88.17|89.07|87.87|371
1686730200000|2023-06-14 08:10:00|77.84|76.64|77.79|76.59|77.87|76.67|77.78|76.58|191
1686067800000|2023-06-06 16:10:00|89.21|88.01|89.27|88.07|89.38|88.18|89.18|87.98|319
1686068100000|2023-06-06 16:15:00|89.29|88.09|89.11|87.91|89.32|88.12|89.03|87.83|259
1686730500000|2023-06-14 08:15:00|77.78|76.58|77.93|76.73|77.96|76.76|77.77|76.57|116
1686068400000|2023-06-06 16:20:00|89.1|87.9|89.38|88.18|89.41|88.21|89.1|87.9|368
1686068700000|2023-06-06 16:25:00|89.39|88.19|89.39|88.19|89.43|88.23|89.22|88.02|298
1686730800000|2023-06-14 08:20:00|77.92|76.72|77.93|76.73|77.95|76.75|77.89|76.69|116
1686069000000|2023-06-06 16:30:00|89.4|88.2|89.21|88.01|89.44|88.24|89.19|87.99|304
1686069300000|2023-06-06 16:35:00|89.22|88.02|89.14|87.94|89.25|88.05|89.09|87.89|323
1686731100000|2023-06-14 08:25:00|77.94|76.74|78.03|76.83|78.06|76.86|77.92|76.72|128
1686069600000|2023-06-06 16:40:00|89.15|87.95|89.19|87.99|89.26|88.06|89.09|87.89|216
1686731400000|2023-06-14 08:30:00|78.02|76.82|77.96|76.76|78.02|76.82|77.93|76.73|106
1686069900000|2023-06-06 16:45:00|89.2|88|89.11|87.91|89.25|88.05|89.05|87.85|190
1686070200000|2023-06-06 16:50:00|89.12|87.92|89.81|88.61|89.83|88.63|89.11|87.91|509
1686731700000|2023-06-14 08:35:00|77.99|76.79|78.19|76.99|78.27|77.07|77.99|76.79|295
1686070500000|2023-06-06 16:55:00|89.8|88.6|89.93|88.73|90|88.8|89.67|88.47|550
1686732000000|2023-06-14 08:40:00|78.2|77|78.17|76.97|78.23|77.03|78.12|76.92|149
1686070800000|2023-06-06 17:00:00|89.92|88.72|89.67|88.47|90.02|88.82|89.57|88.37|393
1686071100000|2023-06-06 17:05:00|89.66|88.46|89.66|88.46|89.77|88.57|89.59|88.39|293
1686732300000|2023-06-14 08:45:00|78.16|76.96|78.17|76.97|78.17|76.97|78.11|76.91|78
1686071400000|2023-06-06 17:10:00|89.67|88.47|89.86|88.66|90.03|88.83|89.66|88.46|488
1686732600000|2023-06-14 08:50:00|78.16|76.96|78.16|76.96|78.2|77|78.11|76.91|98
1686071700000|2023-06-06 17:15:00|89.85|88.65|89.83|88.63|89.91|88.71|89.67|88.47|397
1686072000000|2023-06-06 17:20:00|89.82|88.62|89.69|88.49|89.92|88.72|89.67|88.47|347
1686732900000|2023-06-14 08:55:00|78.17|76.97|78.31|77.11|78.33|77.13|78.16|76.96|143
1686072300000|2023-06-06 17:25:00|89.7|88.5|90.59|89.39|90.64|89.44|89.69|88.49|538
1686072600000|2023-06-06 17:30:00|90.58|89.38|90.11|88.91|90.65|89.45|90.03|88.83|475
1686733200000|2023-06-14 09:00:00|78.32|77.12|78.26|77.06|78.32|77.12|78.22|77.02|54
1686072900000|2023-06-06 17:35:00|90.12|88.92|90.44|89.24|90.55|89.35|90.07|88.87|471
1686073200000|2023-06-06 17:40:00|90.45|89.25|90.39|89.19|90.58|89.38|90.33|89.13|367
1686733500000|2023-06-14 09:05:00|78.27|77.07|78.25|77.05|78.27|77.07|78.18|76.98|93
1686073500000|2023-06-06 17:45:00|90.4|89.2|90.19|88.99|90.57|89.37|90.17|88.97|381
1686733800000|2023-06-14 09:10:00|78.24|77.04|78.18|76.98|78.25|77.05|78.18|76.98|88
1686073800000|2023-06-06 17:50:00|90.2|89|90.21|89.01|90.32|89.12|90.09|88.89|362
1686074100000|2023-06-06 17:55:00|90.2|89|90.32|89.12|90.33|89.13|90.07|88.87|310
1686734100000|2023-06-14 09:15:00|78.19|76.99|78.22|77.02|78.34|77.14|78.19|76.99|99
1686074400000|2023-06-06 18:00:00|90.31|89.11|90.14|88.94|90.39|89.19|90.09|88.89|283
1686734400000|2023-06-14 09:20:00|78.23|77.03|78.32|77.12|78.34|77.14|78.23|77.03|91
1686074700000|2023-06-06 18:05:00|90.13|88.93|90.2|89|90.31|89.11|90.12|88.92|151
1686075000000|2023-06-06 18:10:00|90.19|88.99|90.38|89.18|90.41|89.21|90.19|88.99|206
1686734700000|2023-06-14 09:25:00|78.31|77.11|78.32|77.12|78.34|77.14|78.28|77.08|102
1686075300000|2023-06-06 18:15:00|90.39|89.19|90.32|89.12|90.4|89.2|90.28|89.08|166
1686735000000|2023-06-14 09:30:00|78.32|77.12|78.35|77.15|78.36|77.16|78.3|77.1|102
1686075600000|2023-06-06 18:20:00|90.33|89.13|90.34|89.14|90.38|89.18|90.29|89.09|127
1686075900000|2023-06-06 18:25:00|90.33|89.13|90.24|89.04|90.34|89.14|90.19|88.99|191
1686735300000|2023-06-14 09:35:00|78.34|77.14|78.34|77.14|78.39|77.19|78.27|77.07|158
1686076200000|2023-06-06 18:30:00|90.25|89.05|90.14|88.94|90.4|89.2|90.14|88.94|233
1686076500000|2023-06-06 18:35:00|90.13|88.93|90.27|89.07|90.28|89.08|90.13|88.93|110
1686735600000|2023-06-14 09:40:00|78.35|77.15|78.38|77.18|78.39|77.19|78.28|77.08|159
1686076800000|2023-06-06 18:40:00|90.26|89.06|90.27|89.07|90.36|89.16|90.23|89.03|120
1686735900000|2023-06-14 09:45:00|78.37|77.17|78.36|77.16|78.44|77.24|78.31|77.11|112
1686077100000|2023-06-06 18:45:00|90.28|89.08|90.2|89|90.28|89.08|90.17|88.97|80
1686077400000|2023-06-06 18:50:00|90.18|88.98|90.08|88.88|90.19|88.99|90.08|88.88|133
1686736200000|2023-06-14 09:50:00|78.35|77.15|78.36|77.16|78.4|77.2|78.31|77.11|105
1686077700000|2023-06-06 18:55:00|90.09|88.89|90.19|88.99|90.22|89.02|90.08|88.88|76
1686736500000|2023-06-14 09:55:00|78.35|77.15|78.37|77.17|78.38|77.18|78.33|77.13|62
1686078000000|2023-06-06 19:00:00|90.2|89|90.24|89.04|90.28|89.08|90.2|89|112
1686078300000|2023-06-06 19:05:00|90.23|89.03|90.32|89.12|90.37|89.17|90.23|89.03|174
1686736800000|2023-06-14 10:00:00|78.38|77.18|78.28|77.08|78.38|77.18|78.25|77.05|93
1686078600000|2023-06-06 19:10:00|90.33|89.13|90.28|89.08|90.34|89.14|90.24|89.04|83
1686078900000|2023-06-06 19:15:00|90.3|89.1|90.35|89.15|90.35|89.15|90.25|89.05|113
1686737100000|2023-06-14 10:05:00|78.27|77.07|78.28|77.08|78.35|77.15|78.25|77.05|83
1686079200000|2023-06-06 19:20:00|90.36|89.16|90.63|89.43|90.85|89.65|90.35|89.15|247
1686737400000|2023-06-14 10:10:00|78.29|77.09|78.34|77.14|78.34|77.14|78.25|77.05|65
1686079500000|2023-06-06 19:25:00|90.62|89.42|90.81|89.61|90.86|89.66|90.52|89.32|445
1686079800000|2023-06-06 19:30:00|90.8|89.6|90.76|89.56|90.91|89.71|90.71|89.51|347
1686737700000|2023-06-14 10:15:00|78.33|77.13|78.3|77.1|78.34|77.14|78.28|77.08|34
1686080100000|2023-06-06 19:35:00|90.77|89.57|90.84|89.64|90.96|89.76|90.77|89.57|332
1686080400000|2023-06-06 19:40:00|90.85|89.65|91.01|89.81|91.05|89.85|90.83|89.63|327
1686738000000|2023-06-14 10:20:00|78.29|77.09|78.28|77.08|78.3|77.1|78.25|77.05|66
1686080700000|2023-06-06 19:45:00|91.02|89.82|91.01|89.81|91.22|90.02|90.86|89.66|377
1686738300000|2023-06-14 10:25:00|78.27|77.07|78.28|77.08|78.33|77.13|78.26|77.06|137
1686081000000|2023-06-06 19:50:00|91|89.8|91.56|90.36|91.67|90.47|91|89.8|517
1686081300000|2023-06-06 19:55:00|91.57|90.37|91.42|90.22|91.67|90.47|91.42|90.22|311
1686738600000|2023-06-14 10:30:00|78.29|77.09|78.29|77.09|78.3|77.1|78.23|77.03|175
1686081600000|2023-06-06 20:00:00|91.43|90.23|91.4|90.2|91.81|90.61|91.38|90.18|400
1686738900000|2023-06-14 10:35:00|78.28|77.08|78.32|77.12|78.36|77.16|78.28|77.08|86
1686081900000|2023-06-06 20:05:00|91.41|90.21|91.82|90.62|91.94|90.74|91.41|90.21|400
1686082200000|2023-06-06 20:10:00|91.83|90.63|91.83|90.63|92.05|90.85|91.79|90.59|340
1686739200000|2023-06-14 10:40:00|78.33|77.13|78.29|77.09|78.35|77.15|78.25|77.05|53
1686082500000|2023-06-06 20:15:00|91.82|90.62|91.46|90.26|91.96|90.76|91.46|90.26|340
1686739500000|2023-06-14 10:45:00|78.3|77.1|78.33|77.13|78.33|77.13|78.24|77.04|161
1686082800000|2023-06-06 20:20:00|91.45|90.25|91.12|89.92|91.55|90.35|90.94|89.74|447
1686083100000|2023-06-06 20:25:00|91.11|89.91|91.38|90.18|91.43|90.23|91.1|89.9|357
1686739800000|2023-06-14 10:50:00|78.32|77.12|78.33|77.13|78.36|77.16|78.31|77.11|79
1686083400000|2023-06-06 20:30:00|91.39|90.19|91.18|89.98|91.49|90.29|91.18|89.98|314
1686083700000|2023-06-06 20:35:00|91.19|89.99|91.08|89.88|91.28|90.08|91.07|89.87|264
1686740100000|2023-06-14 10:55:00|78.32|77.12|78.34|77.14|78.36|77.16|78.31|77.11|44
1686084000000|2023-06-06 20:40:00|91.07|89.87|90.82|89.62|91.11|89.91|90.75|89.55|301
1686084300000|2023-06-06 20:45:00|90.81|89.61|91.06|89.86|91.12|89.92|90.8|89.6|308
1686740400000|2023-06-14 11:00:00|78.35|77.15|78.37|77.17|78.4|77.2|78.35|77.15|145
1686084600000|2023-06-06 20:50:00|91.07|89.87|90.94|89.74|91.15|89.95|90.91|89.71|189
1686740700000|2023-06-14 11:05:00|78.36|77.16|78.34|77.14|78.38|77.18|78.27|77.07|161
1686084900000|2023-06-06 20:55:00|90.95|89.75|90.81|89.61|90.97|89.77|90.8|89.6|169
1686085200000|2023-06-06 21:00:00|90.83|89.63|91.05|89.85|91.08|89.88|90.83|89.63|105
1686741000000|2023-06-14 11:10:00|78.33|77.13|78.34|77.14|78.39|77.19|78.33|77.13|76
1686085500000|2023-06-06 21:05:00|91.07|89.87|91.02|89.82|91.1|89.9|91|89.8|58
1686085800000|2023-06-06 21:10:00|91.01|89.81|91.22|90.02|91.31|90.11|90.99|89.79|122
1686741300000|2023-06-14 11:15:00|78.34|77.14|78.35|77.15|78.35|77.15|78.29|77.09|65
1686086100000|2023-06-06 21:15:00|91.23|90.03|91.13|89.93|91.24|90.04|91.12|89.92|98
1686741600000|2023-06-14 11:20:00|78.34|77.14|78.38|77.18|78.4|77.2|78.34|77.14|136
1686086400000|2023-06-06 21:20:00|91.12|89.92|91.04|89.84|91.13|89.93|91.03|89.83|47
1686086700000|2023-06-06 21:25:00|91.03|89.83|91.02|89.82|91.1|89.9|91.01|89.81|81
1686741900000|2023-06-14 11:25:00|78.39|77.19|78.42|77.22|78.42|77.22|78.37|77.17|77
1686087000000|2023-06-06 21:30:00|91.03|89.83|90.84|89.64|91.03|89.83|90.84|89.64|67
1686742200000|2023-06-14 11:30:00|78.41|77.21|78.54|77.34|78.55|77.35|78.41|77.21|181
1686087300000|2023-06-06 21:35:00|90.83|89.63|90.94|89.74|90.94|89.74|90.83|89.63|77
1686087600000|2023-06-06 21:40:00|90.95|89.75|91.14|89.94|91.22|90.02|90.95|89.75|61
1686742500000|2023-06-14 11:35:00|78.55|77.35|78.39|77.19|78.58|77.38|78.33|77.13|245
1686087900000|2023-06-06 21:45:00|91.15|89.95|91.31|90.11|91.31|90.11|91.14|89.94|38
1686742800000|2023-06-14 11:40:00|78.4|77.2|78.4|77.2|78.41|77.21|78.35|77.15|126
1686088200000|2023-06-06 21:50:00|91.3|90.1|91.51|90.31|91.51|90.31|91.26|90.06|52
1686088500000|2023-06-06 21:55:00|91.52|90.32|91.33|90.13|91.54|90.34|91.3|90.1|81
1686743100000|2023-06-14 11:45:00|78.41|77.21|78.41|77.21|78.44|77.24|78.38|77.18|119
1686088800000|2023-06-06 22:00:00|91.34|90.14|91.23|90.03|91.41|90.21|91.22|90.02|188
1686743400000|2023-06-14 11:50:00|78.4|77.2|78.38|77.18|78.42|77.22|78.37|77.17|71
1686089100000|2023-06-06 22:05:00|91.24|90.04|91.16|89.96|91.27|90.07|91.1|89.9|159
1686089400000|2023-06-06 22:10:00|91.18|89.98|91.15|89.95|91.2|90|91.1|89.9|144
1686743700000|2023-06-14 11:55:00|78.39|77.19|78.38|77.18|78.42|77.22|78.37|77.17|56
1686089700000|2023-06-06 22:15:00|91.14|89.94|91.05|89.85|91.15|89.95|91.02|89.82|120
1686090000000|2023-06-06 22:20:00|91.06|89.86|91.1|89.9|91.16|89.96|91.05|89.85|127
1686744000000|2023-06-14 12:00:00|78.39|77.19|78.33|77.13|78.41|77.21|78.29|77.09|141
1686090300000|2023-06-06 22:25:00|91.09|89.89|91.03|89.83|91.12|89.92|91.03|89.83|51
1686744300000|2023-06-14 12:05:00|78.32|77.12|78.35|77.15|78.36|77.16|78.26|77.06|82
1686090600000|2023-06-06 22:30:00|91.02|89.82|91.11|89.91|91.16|89.96|90.96|89.76|250
1686744600000|2023-06-14 12:10:00|78.36|77.16|78.31|77.11|78.37|77.17|78.31|77.11|106
1686090900000|2023-06-06 22:35:00|91.14|89.94|91.13|89.93|91.15|89.95|91.08|89.88|140
1686744900000|2023-06-14 12:15:00|78.32|77.12|78.45|77.25|78.48|77.28|78.31|77.11|197
1686091200000|2023-06-06 22:40:00|91.12|89.92|91.24|90.04|91.24|90.04|91.12|89.92|103
1686091500000|2023-06-06 22:45:00|91.23|90.03|91.33|90.13|91.38|90.18|91.23|90.03|76
1686745200000|2023-06-14 12:20:00|78.44|77.24|78.33|77.13|78.45|77.25|78.33|77.13|94
1686091800000|2023-06-06 22:50:00|91.32|90.12|91.47|90.27|91.52|90.32|91.29|90.09|161
1686745500000|2023-06-14 12:25:00|78.34|77.14|78.39|77.19|78.45|77.25|78.34|77.14|108
1686092100000|2023-06-06 22:55:00|91.48|90.28|91.51|90.31|91.56|90.36|91.45|90.25|164
1686092400000|2023-06-06 23:00:00|91.5|90.3|91.46|90.26|91.62|90.42|91.44|90.24|118
1686745800000|2023-06-14 12:30:00|78.38|77.18|78.29|77.09|78.48|77.28|78.23|77.03|274
1686092700000|2023-06-06 23:05:00|91.47|90.27|91.4|90.2|91.54|90.34|91.36|90.16|155
1686746100000|2023-06-14 12:35:00|78.3|77.1|78.25|77.05|78.32|77.12|78.2|77|117
1686093000000|2023-06-06 23:10:00|91.41|90.21|91.46|90.26|91.47|90.27|91.4|90.2|92
1686093300000|2023-06-06 23:15:00|91.48|90.28|91.45|90.25|91.53|90.33|91.42|90.22|96
1686746400000|2023-06-14 12:40:00|78.24|77.04|78.28|77.08|78.3|77.1|78.22|77.02|96
1686093600000|2023-06-06 23:20:00|91.46|90.26|91.75|90.55|91.77|90.57|91.45|90.25|217
1686093900000|2023-06-06 23:25:00|91.76|90.56|91.86|90.66|92.03|90.83|91.69|90.49|300
1686746700000|2023-06-14 12:45:00|78.29|77.09|78.32|77.12|78.34|77.14|78.22|77.02|83
1686094200000|2023-06-06 23:30:00|91.87|90.67|91.45|90.25|91.92|90.72|91.45|90.25|267
1686747000000|2023-06-14 12:50:00|78.33|77.13|78.43|77.23|78.45|77.25|78.33|77.13|106
1686094500000|2023-06-06 23:35:00|91.46|90.26|91.37|90.17|91.48|90.28|91.29|90.09|255
1686094800000|2023-06-06 23:40:00|91.38|90.18|91.39|90.19|91.47|90.27|91.31|90.11|241
1686747300000|2023-06-14 12:55:00|78.44|77.24|78.34|77.14|78.48|77.28|78.28|77.08|173
1686095100000|2023-06-06 23:45:00|91.38|90.18|91.41|90.21|91.46|90.26|91.32|90.12|127
1686095400000|2023-06-06 23:50:00|91.42|90.22|91.42|90.22|91.47|90.27|91.37|90.17|144
1686747600000|2023-06-14 13:00:00|78.36|77.16|78.19|76.99|78.4|77.2|78.18|76.98|160
1686095700000|2023-06-06 23:55:00|91.43|90.23|91.53|90.33|91.56|90.36|91.41|90.21|168
1686747900000|2023-06-14 13:05:00|78.18|76.98|78.2|77|78.23|77.03|78.18|76.98|79
1686096000000|2023-06-07 00:00:00|91.54|90.34|91.24|90.04|91.55|90.35|91.15|89.95|244
1686096300000|2023-06-07 00:05:00|91.23|90.03|91.37|90.17|91.52|90.32|91.23|90.03|221
1686748200000|2023-06-14 13:10:00|78.19|76.99|78.07|76.87|78.21|77.01|78.05|76.85|171
1686096600000|2023-06-07 00:10:00|91.36|90.16|91.24|90.04|91.37|90.17|91.11|89.91|315
1686096900000|2023-06-07 00:15:00|91.25|90.05|91.11|89.91|91.25|90.05|91.08|89.88|175
1686748500000|2023-06-14 13:15:00|78.08|76.88|77.95|76.75|78.1|76.9|77.95|76.75|130
1686097200000|2023-06-07 00:20:00|91.12|89.92|91.28|90.08|91.3|90.1|91.1|89.9|240
1686748800000|2023-06-14 13:20:00|77.96|76.76|77.95|76.75|78.03|76.83|77.93|76.73|111
1686097500000|2023-06-07 00:25:00|91.29|90.09|91.32|90.12|91.41|90.21|91.23|90.03|230
1686097800000|2023-06-07 00:30:00|91.33|90.13|91.32|90.12|91.33|90.13|91.19|89.99|117
1686749100000|2023-06-14 13:25:00|77.96|76.76|78|76.8|78.01|76.81|77.93|76.73|151
1686098100000|2023-06-07 00:35:00|91.33|90.13|91.46|90.26|91.5|90.3|91.32|90.12|242
1686098400000|2023-06-07 00:40:00|91.47|90.27|91.81|90.61|91.81|90.61|91.45|90.25|233
1686749400000|2023-06-14 13:30:00|78.01|76.81|77.93|76.73|78.11|76.91|77.73|76.53|336
1686098700000|2023-06-07 00:45:00|91.8|90.6|91.43|90.23|91.9|90.7|91.42|90.22|366
1686749700000|2023-06-14 13:35:00|77.92|76.72|78|76.8|78.03|76.83|77.9|76.7|273
1686099000000|2023-06-07 00:50:00|91.44|90.24|91.27|90.07|91.46|90.26|91.24|90.04|154
1686099300000|2023-06-07 00:55:00|91.26|90.06|91.29|90.09|91.42|90.22|91.26|90.06|278
1686750000000|2023-06-14 13:40:00|78.01|76.81|78.02|76.82|78.13|76.93|78|76.8|159
1686099600000|2023-06-07 01:00:00|91.28|90.08|90.97|89.77|91.34|90.14|90.97|89.77|315
1686750300000|2023-06-14 13:45:00|78.01|76.81|77.92|76.72|78.05|76.85|77.89|76.69|199
1686099900000|2023-06-07 01:05:00|90.99|89.79|90.88|89.68|91.03|89.83|90.86|89.66|276
1686100200000|2023-06-07 01:10:00|90.9|89.7|90.77|89.57|90.99|89.79|90.75|89.55|247
1686750600000|2023-06-14 13:50:00|77.93|76.73|78.1|76.9|78.12|76.92|77.91|76.71|109
1686100500000|2023-06-07 01:15:00|90.76|89.56|90.87|89.67|90.92|89.72|90.76|89.56|210
1686100800000|2023-06-07 01:20:00|90.86|89.66|90.52|89.32|90.92|89.72|90.46|89.26|287
1686750900000|2023-06-14 13:55:00|78.09|76.89|78.05|76.85|78.09|76.89|77.97|76.77|142
1686101100000|2023-06-07 01:25:00|90.54|89.34|90.71|89.51|90.72|89.52|90.54|89.34|191
1686101400000|2023-06-07 01:30:00|90.7|89.5|90.65|89.45|90.74|89.54|90.59|89.39|178
1686751200000|2023-06-14 14:00:00|78.06|76.86|78.05|76.85|78.09|76.89|77.95|76.75|148
1686101700000|2023-06-07 01:35:00|90.66|89.46|90.69|89.49|90.74|89.54|90.58|89.38|226
1686751500000|2023-06-14 14:05:00|78.06|76.86|78.16|76.96|78.18|76.98|78|76.8|128
1686102000000|2023-06-07 01:40:00|90.7|89.5|90.71|89.51|90.75|89.55|90.63|89.43|138
1686102300000|2023-06-07 01:45:00|90.72|89.52|90.61|89.41|90.72|89.52|90.49|89.29|163
1686751800000|2023-06-14 14:10:00|78.17|76.97|78.23|77.03|78.24|77.04|78.17|76.97|118
1686102600000|2023-06-07 01:50:00|90.62|89.42|90.57|89.37|90.68|89.48|90.55|89.35|118
1686102900000|2023-06-07 01:55:00|90.58|89.38|90.54|89.34|90.75|89.55|90.53|89.33|137
1686752100000|2023-06-14 14:15:00|78.22|77.02|78.29|77.09|78.29|77.09|78.21|77.01|93
1686103200000|2023-06-07 02:00:00|90.53|89.33|90.6|89.4|90.64|89.44|90.38|89.18|254
1686752400000|2023-06-14 14:20:00|78.28|77.08|78.31|77.11|78.32|77.12|78.22|77.02|175
1686103500000|2023-06-07 02:05:00|90.61|89.41|90.51|89.31|90.63|89.43|90.48|89.28|199
1686103800000|2023-06-07 02:10:00|90.5|89.3|90.46|89.26|90.52|89.32|90.39|89.19|131
1686752700000|2023-06-14 14:25:00|78.32|77.12|78.19|76.99|78.32|77.12|78.12|76.92|151
1686104100000|2023-06-07 02:15:00|90.47|89.27|90.55|89.35|90.6|89.4|90.4|89.2|166
1686104400000|2023-06-07 02:20:00|90.56|89.36|90.49|89.29|90.61|89.41|90.41|89.21|281
1686753000000|2023-06-14 14:30:00|78.18|76.98|78.1|76.9|78.19|76.99|78.05|76.85|137
1686104700000|2023-06-07 02:25:00|90.5|89.3|90.52|89.32|90.59|89.39|90.47|89.27|196
1686753300000|2023-06-14 14:35:00|78.11|76.91|78.29|77.09|78.3|77.1|78.1|76.9|162
1686105000000|2023-06-07 02:30:00|90.51|89.31|90.66|89.46|90.66|89.46|90.47|89.27|186
1686105300000|2023-06-07 02:35:00|90.65|89.45|90.5|89.3|90.82|89.62|90.46|89.26|268
1686753600000|2023-06-14 14:40:00|78.3|77.1|78.3|77.1|78.33|77.13|78.22|77.02|103
1686105600000|2023-06-07 02:40:00|90.51|89.31|90.92|89.72|90.99|89.79|90.5|89.3|271
1686105900000|2023-06-07 02:45:00|90.91|89.71|90.91|89.71|90.99|89.79|90.83|89.63|178
1686753900000|2023-06-14 14:45:00|78.29|77.09|78.21|77.01|78.3|77.1|78.18|76.98|212
1686106200000|2023-06-07 02:50:00|90.9|89.7|90.77|89.57|90.94|89.74|90.71|89.51|211
1686754200000|2023-06-14 14:50:00|78.22|77.02|78.22|77.02|78.24|77.04|78.2|77|88
1686106500000|2023-06-07 02:55:00|90.76|89.56|90.7|89.5|90.78|89.58|90.7|89.5|118
1686106800000|2023-06-07 03:00:00|90.69|89.49|90.67|89.47|90.83|89.63|90.65|89.45|155
1686754500000|2023-06-14 14:55:00|78.21|77.01|78.21|77.01|78.23|77.03|78.15|76.95|90
1686107100000|2023-06-07 03:05:00|90.68|89.48|90.69|89.49|90.79|89.59|90.66|89.46|122
1686107400000|2023-06-07 03:10:00|90.7|89.5|90.54|89.34|90.84|89.64|90.5|89.3|246
1686754800000|2023-06-14 15:00:00|78.2|77|78.13|76.93|78.21|77.01|78.08|76.88|180
1686107700000|2023-06-07 03:15:00|90.56|89.36|90.52|89.32|90.73|89.53|90.5|89.3|178
1686108000000|2023-06-07 03:20:00|90.51|89.31|90.57|89.37|90.67|89.47|90.5|89.3|254
1686755100000|2023-06-14 15:05:00|78.12|76.92|78.2|77|78.22|77.02|78.07|76.87|123
1686108300000|2023-06-07 03:25:00|90.55|89.35|90.54|89.34|90.65|89.45|90.48|89.28|219
1686755400000|2023-06-14 15:10:00|78.21|77.01|78.24|77.04|78.24|77.04|78.17|76.97|132
1686108600000|2023-06-07 03:30:00|90.53|89.33|90.13|88.93|90.53|89.33|90.04|88.84|387
1686108900000|2023-06-07 03:35:00|90.14|88.94|90.13|88.93|90.2|89|89.95|88.75|360
1686755700000|2023-06-14 15:15:00|78.23|77.03|78.21|77.01|78.24|77.04|78.19|76.99|91
1686109200000|2023-06-07 03:40:00|90.12|88.92|90.31|89.11|90.31|89.11|90.05|88.85|209
1686109500000|2023-06-07 03:45:00|90.32|89.12|90.54|89.34|90.58|89.38|90.24|89.04|217
1686756000000|2023-06-14 15:20:00|78.22|77.02|78.28|77.08|78.34|77.14|78.2|77|135
1686109800000|2023-06-07 03:50:00|90.55|89.35|90.73|89.53|90.8|89.6|90.52|89.32|251
1686110100000|2023-06-07 03:55:00|90.74|89.54|90.78|89.58|90.84|89.64|90.71|89.51|259
1686756300000|2023-06-14 15:25:00|78.29|77.09|78.13|76.93|78.29|77.09|78.08|76.88|189
1686110400000|2023-06-07 04:00:00|90.77|89.57|90.9|89.7|90.92|89.72|90.73|89.53|185
1686756600000|2023-06-14 15:30:00|78.12|76.92|78.16|76.96|78.18|76.98|78.09|76.89|91
1686110700000|2023-06-07 04:05:00|90.91|89.71|90.9|89.7|90.94|89.74|90.83|89.63|156
1686111000000|2023-06-07 04:10:00|90.91|89.71|90.89|89.69|90.91|89.71|90.75|89.55|144
1686756900000|2023-06-14 15:35:00|78.17|76.97|78.12|76.92|78.18|76.98|78.1|76.9|67
1686111300000|2023-06-07 04:15:00|90.9|89.7|90.77|89.57|90.9|89.7|90.76|89.56|171
1686111600000|2023-06-07 04:20:00|90.78|89.58|90.77|89.57|90.8|89.6|90.7|89.5|86
1686757200000|2023-06-14 15:40:00|78.13|76.93|78.12|76.92|78.21|77.01|78.1|76.9|117
1686111900000|2023-06-07 04:25:00|90.78|89.58|90.87|89.67|90.94|89.74|90.78|89.58|132
1686757500000|2023-06-14 15:45:00|78.13|76.93|78.02|76.82|78.14|76.94|77.96|76.76|176
1686112200000|2023-06-07 04:30:00|90.86|89.66|90.8|89.6|90.87|89.67|90.77|89.57|101
1686112500000|2023-06-07 04:35:00|90.81|89.61|90.9|89.7|90.92|89.72|90.79|89.59|84
1686757800000|2023-06-14 15:50:00|78.01|76.81|78.02|76.82|78.04|76.84|77.95|76.75|172
1686112800000|2023-06-07 04:40:00|90.91|89.71|90.91|89.71|90.93|89.73|90.88|89.68|82
1686113100000|2023-06-07 04:45:00|90.9|89.7|91.07|89.87|91.07|89.87|90.87|89.67|94
1686758100000|2023-06-14 15:55:00|78.01|76.81|78.07|76.87|78.08|76.88|77.96|76.76|110
1686113400000|2023-06-07 04:50:00|91.06|89.86|91.04|89.84|91.07|89.87|91.01|89.81|122
1686113700000|2023-06-07 04:55:00|91.05|89.85|91.07|89.87|91.11|89.91|91.05|89.85|89
1686758400000|2023-06-14 16:00:00|78.06|76.86|77.98|76.78|78.06|76.86|77.96|76.76|104
1686114000000|2023-06-07 05:00:00|91.08|89.88|91.07|89.87|91.15|89.95|91.04|89.84|104
1686758700000|2023-06-14 16:05:00|77.99|76.79|78.01|76.81|78.02|76.82|77.92|76.72|121
1686114300000|2023-06-07 05:05:00|91.08|89.88|91.21|90.01|91.21|90.01|91.07|89.87|51
1686114600000|2023-06-07 05:10:00|91.2|90|91.27|90.07|91.3|90.1|91.17|89.97|92
1686759000000|2023-06-14 16:10:00|78.02|76.82|78.23|77.03|78.27|77.07|78.01|76.81|177
1686114900000|2023-06-07 05:15:00|91.28|90.08|91.14|89.94|91.3|90.1|91.08|89.88|171
1686115200000|2023-06-07 05:20:00|91.13|89.93|91.19|89.99|91.27|90.07|91.13|89.93|166
1686759300000|2023-06-14 16:15:00|78.24|77.04|78.18|76.98|78.26|77.06|78.14|76.94|252
1686115500000|2023-06-07 05:25:00|91.2|90|91.23|90.03|91.29|90.09|91.14|89.94|136
1686759600000|2023-06-14 16:20:00|78.17|76.97|78.19|76.99|78.24|77.04|78.14|76.94|116
1686115800000|2023-06-07 05:30:00|91.22|90.02|91.19|89.99|91.29|90.09|91.19|89.99|161
1686116100000|2023-06-07 05:35:00|91.2|90|91.33|90.13|91.36|90.16|91.2|90|100
1686759900000|2023-06-14 16:25:00|78.2|77|78.39|77.19|78.41|77.21|78.19|76.99|136
1686116400000|2023-06-07 05:40:00|91.34|90.14|91.45|90.25|91.49|90.29|91.34|90.14|147
1686116700000|2023-06-07 05:45:00|91.44|90.24|91.35|90.15|91.46|90.26|91.34|90.14|172
1686760200000|2023-06-14 16:30:00|78.4|77.2|78.52|77.32|78.52|77.32|78.34|77.14|151
1686117000000|2023-06-07 05:50:00|91.36|90.16|91.47|90.27|91.51|90.31|91.31|90.11|133
1686760500000|2023-06-14 16:35:00|78.53|77.33|78.43|77.23|78.61|77.41|78.35|77.15|239
1686117300000|2023-06-07 05:55:00|91.48|90.28|91.52|90.32|91.6|90.4|91.47|90.27|180
1686117600000|2023-06-07 06:00:00|91.53|90.33|91.67|90.47|91.68|90.48|91.52|90.32|135
1686760800000|2023-06-14 16:40:00|78.44|77.24|78.41|77.21|78.47|77.27|78.34|77.14|175
1686117900000|2023-06-07 06:05:00|91.68|90.48|91.72|90.52|91.8|90.6|91.66|90.46|132
1686118200000|2023-06-07 06:10:00|91.71|90.51|91.6|90.4|91.8|90.6|91.6|90.4|175
1686761100000|2023-06-14 16:45:00|78.4|77.2|78.31|77.11|78.42|77.22|78.3|77.1|118
1686118500000|2023-06-07 06:15:00|91.59|90.39|91.71|90.51|91.71|90.51|91.54|90.34|187
1686761400000|2023-06-14 16:50:00|78.3|77.1|78.33|77.13|78.33|77.13|78.25|77.05|88
1686118800000|2023-06-07 06:20:00|91.7|90.5|91.67|90.47|91.75|90.55|91.67|90.47|125
1686119100000|2023-06-07 06:25:00|91.66|90.46|91.62|90.42|91.66|90.46|91.6|90.4|52
1686761700000|2023-06-14 16:55:00|78.32|77.12|78.22|77.02|78.32|77.12|78.18|76.98|107
1686119400000|2023-06-07 06:30:00|91.63|90.43|91.5|90.3|91.63|90.43|91.49|90.29|89
1686762000000|2023-06-14 17:00:00|78.21|77.01|78.16|76.96|78.22|77.02|78.13|76.93|130
1686119700000|2023-06-07 06:35:00|91.49|90.29|90.93|89.73|91.5|90.3|90.88|89.68|275
1686120000000|2023-06-07 06:40:00|90.94|89.74|90.94|89.74|91.09|89.89|90.91|89.71|327
1686762300000|2023-06-14 17:05:00|78.15|76.95|78.22|77.02|78.25|77.05|78.07|76.87|153
1686120300000|2023-06-07 06:45:00|90.95|89.75|90.85|89.65|91.08|89.88|90.81|89.61|219
1686120600000|2023-06-07 06:50:00|90.84|89.64|90.97|89.77|90.97|89.77|90.83|89.63|190
1686762600000|2023-06-14 17:10:00|78.21|77.01|78.07|76.87|78.23|77.03|78.02|76.82|247
1686120900000|2023-06-07 06:55:00|90.96|89.76|90.82|89.62|91|89.8|90.82|89.62|207
1686762900000|2023-06-14 17:15:00|78.05|76.85|77.96|76.76|78.1|76.9|77.9|76.7|363
1686121200000|2023-06-07 07:00:00|90.83|89.63|90.96|89.76|90.97|89.77|90.78|89.58|187
1686121500000|2023-06-07 07:05:00|90.97|89.77|90.84|89.64|90.99|89.79|90.8|89.6|215
1686763200000|2023-06-14 17:20:00|77.97|76.77|78.05|76.85|78.09|76.89|77.91|76.71|221
1686121800000|2023-06-07 07:10:00|90.83|89.63|90.61|89.41|90.85|89.65|90.59|89.39|218
1686122100000|2023-06-07 07:15:00|90.62|89.42|90.66|89.46|90.76|89.56|90.56|89.36|234
1686763500000|2023-06-14 17:25:00|78.04|76.84|78.11|76.91|78.22|77.02|78.01|76.81|251
1686122400000|2023-06-07 07:20:00|90.65|89.45|90.69|89.49|90.69|89.49|90.51|89.31|230
1686122700000|2023-06-07 07:25:00|90.68|89.48|90.75|89.55|90.84|89.64|90.63|89.43|255
1686763800000|2023-06-14 17:30:00|78.12|76.92|78.23|77.03|78.33|77.13|78.03|76.83|318
1686123000000|2023-06-07 07:30:00|90.76|89.56|90.9|89.7|90.93|89.73|90.67|89.47|210
1686123300000|2023-06-07 07:35:00|90.91|89.71|90.91|89.71|90.97|89.77|90.83|89.63|180
1686764100000|2023-06-14 17:35:00|78.24|77.04|78.28|77.08|78.34|77.14|78.22|77.02|298
1686123600000|2023-06-07 07:40:00|90.92|89.72|90.95|89.75|90.99|89.79|90.89|89.69|136
1686764400000|2023-06-14 17:40:00|78.29|77.09|78.31|77.11|78.31|77.11|78.21|77.01|181
1686123900000|2023-06-07 07:45:00|90.96|89.76|90.84|89.64|90.96|89.76|90.84|89.64|126
1686124200000|2023-06-07 07:50:00|90.83|89.63|90.96|89.76|91|89.8|90.81|89.61|146
1686764700000|2023-06-14 17:45:00|78.32|77.12|78.14|76.94|78.33|77.13|78.04|76.84|241
1686124500000|2023-06-07 07:55:00|90.97|89.77|90.7|89.5|90.97|89.77|90.68|89.48|211
1686765000000|2023-06-14 17:50:00|78.15|76.95|78.28|77.08|78.32|77.12|78.11|76.91|293
1686124800000|2023-06-07 08:00:00|90.69|89.49|90.75|89.55|90.85|89.65|90.69|89.49|201
1686125100000|2023-06-07 08:05:00|90.74|89.54|90.77|89.57|90.85|89.65|90.74|89.54|129
1686765300000|2023-06-14 17:55:00|78.29|77.09|78.44|77.24|78.47|77.27|78.22|77.02|322
1686125400000|2023-06-07 08:10:00|90.76|89.56|90.72|89.52|90.79|89.59|90.66|89.46|162
1686125700000|2023-06-07 08:15:00|90.73|89.53|90.83|89.63|90.83|89.63|90.73|89.53|64
1686765600000|2023-06-14 18:00:00|78.43|77.23|77.64|76.44|78.61|77.41|77.22|76.02|582
1686126000000|2023-06-07 08:20:00|90.84|89.64|90.85|89.65|90.87|89.67|90.82|89.62|114
1686765900000|2023-06-14 18:05:00|77.65|76.45|77.26|76.06|77.77|76.57|76.43|75.23|576
1686126300000|2023-06-07 08:25:00|90.84|89.64|90.9|89.7|90.91|89.71|90.82|89.62|152
1686126600000|2023-06-07 08:30:00|90.91|89.71|90.75|89.55|90.91|89.71|90.75|89.55|109
1686766200000|2023-06-14 18:10:00|77.24|76.04|77.27|76.07|77.57|76.37|77.23|76.03|411
1686126900000|2023-06-07 08:35:00|90.74|89.54|90.79|89.59|90.8|89.6|90.62|89.42|94
1686766500000|2023-06-14 18:15:00|77.26|76.06|77.21|76.01|77.26|76.06|76.93|75.73|440
1686127200000|2023-06-07 08:40:00|90.78|89.58|90.9|89.7|90.92|89.72|90.78|89.58|123
1686127500000|2023-06-07 08:45:00|90.91|89.71|90.93|89.73|90.93|89.73|90.83|89.63|185
1686766800000|2023-06-14 18:20:00|77.22|76.02|77.38|76.18|77.42|76.22|77.17|75.97|587
1686127800000|2023-06-07 08:50:00|90.92|89.72|90.87|89.67|90.96|89.76|90.82|89.62|132
1686767100000|2023-06-14 18:25:00|77.37|76.17|77.45|76.25|77.48|76.28|77.29|76.09|503
1686128100000|2023-06-07 08:55:00|90.88|89.68|90.98|89.78|90.99|89.79|90.87|89.67|157
1686128400000|2023-06-07 09:00:00|90.97|89.77|91.16|89.96|91.16|89.96|90.93|89.73|174
1686767400000|2023-06-14 18:30:00|77.46|76.26|77.46|76.26|77.57|76.37|77.36|76.16|542
1686128700000|2023-06-07 09:05:00|91.15|89.95|91.09|89.89|91.15|89.95|90.89|89.69|229
1686767700000|2023-06-14 18:35:00|77.45|76.25|77.71|76.51|77.76|76.56|77.38|76.18|501
1686129000000|2023-06-07 09:10:00|91.08|89.88|90.91|89.71|91.09|89.89|90.84|89.64|260
1686129300000|2023-06-07 09:15:00|90.9|89.7|90.7|89.5|90.94|89.74|90.69|89.49|265
1686768000000|2023-06-14 18:40:00|77.73|76.53|78.05|76.85|78.06|76.86|77.67|76.47|491
1686129600000|2023-06-07 09:20:00|90.69|89.49|90.69|89.49|90.78|89.58|90.66|89.46|294
1686768300000|2023-06-14 18:45:00|78.03|76.83|77.9|76.7|78.19|76.99|77.82|76.62|428
1686129900000|2023-06-07 09:25:00|90.68|89.48|90.73|89.53|90.8|89.6|90.64|89.44|279
1686130200000|2023-06-07 09:30:00|90.75|89.55|90.65|89.45|90.86|89.66|90.62|89.42|289
1686768600000|2023-06-14 18:50:00|77.91|76.71|77.78|76.58|77.97|76.77|77.66|76.46|322
1686130500000|2023-06-07 09:35:00|90.66|89.46|90.43|89.23|90.66|89.46|90.37|89.17|377
1686130800000|2023-06-07 09:40:00|90.44|89.24|90.74|89.54|90.78|89.58|90.43|89.23|272
1686768900000|2023-06-14 18:55:00|77.79|76.59|77.76|76.56|77.8|76.6|77.69|76.49|345
1686131100000|2023-06-07 09:45:00|90.73|89.53|90.28|89.08|90.76|89.56|90.28|89.08|340
1686131400000|2023-06-07 09:50:00|90.29|89.09|90.02|88.82|90.32|89.12|90|88.8|383
1686769200000|2023-06-14 19:00:00|77.75|76.55|77.74|76.54|77.82|76.62|77.61|76.41|255
1686131700000|2023-06-07 09:55:00|90.03|88.83|89.59|88.39|90.03|88.83|89.3|88.1|641
1686769500000|2023-06-14 19:05:00|77.75|76.55|78.02|76.82|78.03|76.83|77.73|76.53|343
1686132000000|2023-06-07 10:00:00|89.58|88.38|89.27|88.07|89.59|88.39|88.91|87.71|659
1686132300000|2023-06-07 10:05:00|89.28|88.08|90.08|88.88|90.11|88.91|89.28|88.08|543
1686769800000|2023-06-14 19:10:00|78.03|76.83|77.77|76.57|78.04|76.84|77.75|76.55|269
1686132600000|2023-06-07 10:10:00|90.09|88.89|89.9|88.7|90.16|88.96|89.85|88.65|407
1686770100000|2023-06-14 19:15:00|77.76|76.56|77.45|76.25|77.77|76.57|77.28|76.08|421
1686132900000|2023-06-07 10:15:00|89.91|88.71|90|88.8|90.18|88.98|89.82|88.62|363
1686133200000|2023-06-07 10:20:00|89.99|88.79|89.9|88.7|90.12|88.92|89.87|88.67|355
1686770400000|2023-06-14 19:20:00|77.46|76.26|77.71|76.51|77.8|76.6|77.45|76.25|346
1686133500000|2023-06-07 10:25:00|89.91|88.71|90.24|89.04|90.25|89.05|89.87|88.67|300
1686770700000|2023-06-14 19:25:00|77.72|76.52|77.62|76.42|77.75|76.55|77.6|76.4|278
1686133800000|2023-06-07 10:30:00|90.23|89.03|90.09|88.89|90.28|89.08|89.98|88.78|294
1686134100000|2023-06-07 10:35:00|90.07|88.87|90.13|88.93|90.18|88.98|89.93|88.73|304
1686771000000|2023-06-14 19:30:00|77.61|76.41|77.55|76.35|77.62|76.42|77.42|76.22|364
1686134400000|2023-06-07 10:40:00|90.14|88.94|90.33|89.13|90.35|89.15|90.1|88.9|187
1686134700000|2023-06-07 10:45:00|90.34|89.14|90.18|88.98|90.37|89.17|90.12|88.92|274
1686771300000|2023-06-14 19:35:00|77.54|76.34|77.58|76.38|77.68|76.48|77.54|76.34|227
1686135000000|2023-06-07 10:50:00|90.17|88.97|90.25|89.05|90.31|89.11|90.09|88.89|255
1686771600000|2023-06-14 19:40:00|77.59|76.39|77.41|76.21|77.61|76.41|77.38|76.18|215
1686135300000|2023-06-07 10:55:00|90.26|89.06|90.15|88.95|90.28|89.08|90.15|88.95|132
1686135600000|2023-06-07 11:00:00|90.16|88.96|90.27|89.07|90.28|89.08|90.14|88.94|77
1686771900000|2023-06-14 19:45:00|77.4|76.2|77.45|76.25|77.49|76.29|77.36|76.16|269
1686135900000|2023-06-07 11:05:00|90.29|89.09|90.21|89.01|90.35|89.15|90.21|89.01|113
1686772200000|2023-06-14 19:50:00|77.44|76.24|77.23|76.03|77.45|76.25|77.18|75.98|360
1686136200000|2023-06-07 11:10:00|90.22|89.02|90.22|89.02|90.37|89.17|90.19|88.99|228
1686136500000|2023-06-07 11:15:00|90.23|89.03|90.22|89.02|90.25|89.05|90.12|88.92|159
1686772500000|2023-06-14 19:55:00|77.21|76.01|77.24|76.04|77.3|76.1|77.18|75.98|254
1686136800000|2023-06-07 11:20:00|90.21|89.01|90.63|89.43|90.66|89.46|90.12|88.92|334
1686137100000|2023-06-07 11:25:00|90.61|89.41|90.48|89.28|90.63|89.43|90.43|89.23|308
1686772800000|2023-06-14 20:00:00|77.23|76.03|76.65|75.45|77.36|76.16|76.42|75.22|429
1686137400000|2023-06-07 11:30:00|90.49|89.29|90.97|89.77|91.06|89.86|90.47|89.27|512
1686137700000|2023-06-07 11:35:00|90.98|89.78|90.85|89.65|90.99|89.79|90.69|89.49|343
1686773100000|2023-06-14 20:05:00|76.62|75.42|75.14|73.94|76.62|75.42|73.74|72.54|749
1686138000000|2023-06-07 11:40:00|90.84|89.64|90.93|89.73|91.01|89.81|90.77|89.57|360
1686138300000|2023-06-07 11:45:00|90.91|89.71|90.82|89.62|90.94|89.74|90.75|89.55|253
1686773400000|2023-06-14 20:10:00|75.11|73.91|75.22|74.02|75.37|74.17|74.96|73.76|381
1686138600000|2023-06-07 11:50:00|90.83|89.63|90.81|89.61|90.86|89.66|90.74|89.54|305
1686773700000|2023-06-14 20:15:00|75.18|73.98|74.81|73.61|75.22|74.02|74.65|73.45|263
1686138900000|2023-06-07 11:55:00|90.82|89.62|91.07|89.87|91.08|89.88|90.74|89.54|323
1686139200000|2023-06-07 12:00:00|91.08|89.88|90.93|89.73|91.14|89.94|90.9|89.7|378
1686774000000|2023-06-14 20:20:00|74.8|73.6|74.87|73.67|74.98|73.78|74.68|73.48|511
1686139500000|2023-06-07 12:05:00|90.92|89.72|90.71|89.51|90.93|89.73|90.65|89.45|370
1686139800000|2023-06-07 12:10:00|90.72|89.52|90.73|89.53|90.86|89.66|90.71|89.51|236
1686774300000|2023-06-14 20:25:00|74.86|73.66|74.92|73.72|74.94|73.74|74.76|73.56|502
1686140100000|2023-06-07 12:15:00|90.75|89.55|90.74|89.54|90.82|89.62|90.54|89.34|342
1686774600000|2023-06-14 20:30:00|74.93|73.73|73.28|72.08|75.01|73.81|71.94|70.74|810
1686140400000|2023-06-07 12:20:00|90.73|89.53|90.68|89.48|90.75|89.55|90.64|89.44|211
1686140700000|2023-06-07 12:25:00|90.7|89.5|90.86|89.66|90.86|89.66|90.66|89.46|141
1686774900000|2023-06-14 20:35:00|73.3|72.1|73.8|72.6|73.84|72.64|73.11|71.91|701
1686141000000|2023-06-07 12:30:00|90.85|89.65|90.98|89.78|90.98|89.78|90.75|89.55|258
1686775200000|2023-06-14 20:40:00|73.79|72.59|73.46|72.26|73.82|72.62|73.22|72.02|597
1686141300000|2023-06-07 12:35:00|90.99|89.79|90.96|89.76|91.05|89.85|90.92|89.72|286
1686141600000|2023-06-07 12:40:00|90.97|89.77|91.03|89.83|91.11|89.91|90.96|89.76|273
1686775500000|2023-06-14 20:45:00|73.47|72.27|72.47|71.27|73.57|72.37|71.97|70.77|689
1686141900000|2023-06-07 12:45:00|91.02|89.82|90.77|89.57|91.03|89.83|90.75|89.55|170
1686142200000|2023-06-07 12:50:00|90.78|89.58|90.79|89.59|90.84|89.64|90.68|89.48|210
1686775800000|2023-06-14 20:50:00|72.49|71.29|72.86|71.66|73.1|71.9|72|70.8|687
1686142500000|2023-06-07 12:55:00|90.8|89.6|90.74|89.54|90.84|89.64|90.68|89.48|271
1686776100000|2023-06-14 20:55:00|72.85|71.65|72.54|71.34|73.06|71.86|72.27|71.07|605
1686142800000|2023-06-07 13:00:00|90.73|89.53|90.65|89.45|90.74|89.54|90.6|89.4|232
1686143100000|2023-06-07 13:05:00|90.66|89.46|90.48|89.28|90.66|89.46|90.48|89.28|227
1686776400000|2023-06-14 21:00:00|72.53|71.33|73.35|72.15|73.37|72.17|72.27|71.07|515
1686143400000|2023-06-07 13:10:00|90.47|89.27|90.46|89.26|90.6|89.4|90.38|89.18|313
1686776700000|2023-06-14 21:05:00|73.37|72.17|73.32|72.12|73.66|72.46|73.24|72.04|419
1686143700000|2023-06-07 13:15:00|90.45|89.25|90.63|89.43|90.65|89.45|90.33|89.13|367
1686144000000|2023-06-07 13:20:00|90.62|89.42|90.61|89.41|90.7|89.5|90.51|89.31|184
1686777000000|2023-06-14 21:10:00|73.33|72.13|73.31|72.11|73.4|72.2|73.2|72|277
1686144300000|2023-06-07 13:25:00|90.6|89.4|90.44|89.24|90.66|89.46|90.43|89.23|209
1686144600000|2023-06-07 13:30:00|90.45|89.25|90.55|89.35|90.66|89.46|90.29|89.09|378
1686777300000|2023-06-14 21:15:00|73.32|72.12|73.59|72.39|73.59|72.39|73.32|72.12|228
1686144900000|2023-06-07 13:35:00|90.56|89.36|90.32|89.12|90.56|89.36|90.31|89.11|238
1686777600000|2023-06-14 21:20:00|73.61|72.41|73.29|72.09|73.66|72.46|73.29|72.09|229
1686145200000|2023-06-07 13:40:00|90.31|89.11|90.02|88.82|90.34|89.14|89.85|88.65|431
1686145500000|2023-06-07 13:45:00|90.03|88.83|90.04|88.84|90.24|89.04|89.69|88.49|413
1686777900000|2023-06-14 21:25:00|73.28|72.08|73.3|72.1|73.44|72.24|73.26|72.06|185
1686145800000|2023-06-07 13:50:00|90.03|88.83|90.31|89.11|90.41|89.21|90.02|88.82|320
1686146100000|2023-06-07 13:55:00|90.32|89.12|90.58|89.38|90.62|89.42|90.31|89.11|349
1686778200000|2023-06-14 21:30:00|73.29|72.09|73.43|72.23|73.43|72.23|73.23|72.03|109
1686146400000|2023-06-07 14:00:00|90.57|89.37|90.49|89.29|90.58|89.38|90.38|89.18|378
1686778500000|2023-06-14 21:35:00|73.44|72.24|73.41|72.21|73.44|72.24|73.32|72.12|131
1686146700000|2023-06-07 14:05:00|90.48|89.28|90.47|89.27|90.55|89.35|90.4|89.2|296
1686147000000|2023-06-07 14:10:00|90.46|89.26|90.23|89.03|90.56|89.36|90.23|89.03|318
1686778800000|2023-06-14 21:40:00|73.4|72.2|73.41|72.21|73.41|72.21|73.2|72|77
1686147300000|2023-06-07 14:15:00|90.21|89.01|90.21|89.01|90.22|89.02|89.94|88.74|453
1686147600000|2023-06-07 14:20:00|90.22|89.02|89.51|88.31|90.25|89.05|89.48|88.28|498
1686779100000|2023-06-14 21:45:00|73.4|72.2|73.37|72.17|73.4|72.2|73.3|72.1|43
1686147900000|2023-06-07 14:25:00|89.5|88.3|90.1|88.9|90.16|88.96|89.44|88.24|444
1686779400000|2023-06-14 21:50:00|73.38|72.18|73.56|72.36|73.57|72.37|73.37|72.17|65
1686148200000|2023-06-07 14:30:00|90.09|88.89|89.42|88.22|90.09|88.89|89.33|88.13|560
1686148500000|2023-06-07 14:35:00|89.41|88.21|89.2|88|89.53|88.33|88.58|87.38|648
1686779700000|2023-06-14 21:55:00|73.57|72.37|73.79|72.59|73.8|72.6|73.57|72.37|214
1686148800000|2023-06-07 14:40:00|89.19|87.99|89.48|88.28|89.58|88.38|89.05|87.85|531
1686149100000|2023-06-07 14:45:00|89.47|88.27|89.03|87.83|89.62|88.42|89.02|87.82|567
1686780000000|2023-06-14 22:00:00|73.8|72.6|73.74|72.54|73.8|72.6|73.63|72.43|427
1686149400000|2023-06-07 14:50:00|89.04|87.84|88.89|87.69|89.17|87.97|88.75|87.55|503
1686780300000|2023-06-14 22:05:00|73.72|72.52|73.89|72.69|73.9|72.7|73.68|72.48|271
1686149700000|2023-06-07 14:55:00|88.88|87.68|88.9|87.7|88.99|87.79|88.72|87.52|469
1686150000000|2023-06-07 15:00:00|88.89|87.69|88.51|87.31|88.89|87.69|88.17|86.97|580
1686780600000|2023-06-14 22:10:00|73.9|72.7|73.84|72.64|73.91|72.71|73.79|72.59|200
1686150300000|2023-06-07 15:05:00|88.52|87.32|89.33|88.13|89.46|88.26|88.51|87.31|452
1686150600000|2023-06-07 15:10:00|89.34|88.14|89.33|88.13|89.46|88.26|89.17|87.97|440
1686780900000|2023-06-14 22:15:00|73.86|72.66|73.61|72.41|73.86|72.66|73.51|72.31|247
1686150900000|2023-06-07 15:15:00|89.34|88.14|89.34|88.14|89.41|88.21|89.08|87.88|451
1686781200000|2023-06-14 22:20:00|73.62|72.42|73.76|72.56|73.76|72.56|73.53|72.33|264
1686151200000|2023-06-07 15:20:00|89.35|88.15|89.26|88.06|89.46|88.26|89.25|88.05|409
1686151500000|2023-06-07 15:25:00|89.25|88.05|89.44|88.24|89.49|88.29|89.19|87.99|364
1686781500000|2023-06-14 22:25:00|73.77|72.57|73.67|72.47|73.8|72.6|73.62|72.42|248
1686151800000|2023-06-07 15:30:00|89.43|88.23|89.8|88.6|89.86|88.66|89.38|88.18|381
1686152100000|2023-06-07 15:35:00|89.79|88.59|89.62|88.42|89.81|88.61|89.56|88.36|379
1686781800000|2023-06-14 22:30:00|73.66|72.46|73.56|72.36|73.69|72.49|73.56|72.36|226
1686152400000|2023-06-07 15:40:00|89.61|88.41|88.86|87.66|89.64|88.44|88.83|87.63|506
1686782100000|2023-06-14 22:35:00|73.55|72.35|73.45|72.25|73.55|72.35|73.26|72.06|246
1686152700000|2023-06-07 15:45:00|88.87|87.67|88.84|87.64|89.03|87.83|88.76|87.56|462
1686153000000|2023-06-07 15:50:00|88.85|87.65|88.6|87.4|88.85|87.65|88.35|87.15|540
1686782400000|2023-06-14 22:40:00|73.46|72.26|73.52|72.32|73.58|72.38|73.34|72.14|344
1686153300000|2023-06-07 15:55:00|88.59|87.39|88.5|87.3|88.59|87.39|88.25|87.05|423
1686153600000|2023-06-07 16:00:00|88.51|87.31|88.9|87.7|88.9|87.7|88.16|86.96|463
1686782700000|2023-06-14 22:45:00|73.53|72.33|73.53|72.33|73.59|72.39|73.44|72.24|263
1686153900000|2023-06-07 16:05:00|88.91|87.71|88.88|87.68|88.98|87.78|88.77|87.57|394
1686783000000|2023-06-14 22:50:00|73.52|72.32|73.69|72.49|73.7|72.5|73.47|72.27|225
1686154200000|2023-06-07 16:10:00|88.87|87.67|88.67|87.47|88.93|87.73|88.64|87.44|428
1686154500000|2023-06-07 16:15:00|88.68|87.48|88.9|87.7|89.02|87.82|88.58|87.38|398
1686783300000|2023-06-14 22:55:00|73.7|72.5|73.61|72.41|73.7|72.5|73.54|72.34|211
1686154800000|2023-06-07 16:20:00|88.89|87.69|88.95|87.75|89.04|87.84|88.86|87.66|368
1686155100000|2023-06-07 16:25:00|88.94|87.74|88.29|87.09|88.94|87.74|88.08|86.88|542
1686783600000|2023-06-14 23:00:00|73.6|72.4|73.43|72.23|73.61|72.41|73.43|72.23|228
1686155400000|2023-06-07 16:30:00|88.28|87.08|88.61|87.41|88.67|87.47|88.05|86.85|520
1686155700000|2023-06-07 16:35:00|88.6|87.4|88.52|87.32|88.66|87.46|88.34|87.14|426
1686783900000|2023-06-14 23:05:00|73.44|72.24|73.45|72.25|73.51|72.31|73.36|72.16|250
1686156000000|2023-06-07 16:40:00|88.53|87.33|88.61|87.41|88.62|87.42|88.36|87.16|323
1686156300000|2023-06-07 16:45:00|88.63|87.43|88.87|87.67|88.92|87.72|88.51|87.31|399
1686784200000|2023-06-14 23:10:00|73.44|72.24|73.36|72.16|73.47|72.27|73.35|72.15|172
1686156600000|2023-06-07 16:50:00|88.86|87.66|88.56|87.36|88.88|87.68|88.55|87.35|322
1686784500000|2023-06-14 23:15:00|73.35|72.15|73.65|72.45|73.67|72.47|73.32|72.12|247
1686156900000|2023-06-07 16:55:00|88.55|87.35|88.67|87.47|88.74|87.54|88.55|87.35|292
1686157200000|2023-06-07 17:00:00|88.68|87.48|88.76|87.56|88.89|87.69|88.67|87.47|287
1686784800000|2023-06-14 23:20:00|73.64|72.44|73.75|72.55|73.76|72.56|73.59|72.39|301
1686157500000|2023-06-07 17:05:00|88.75|87.55|89.07|87.87|89.09|87.89|88.47|87.27|471
1686157800000|2023-06-07 17:10:00|89.06|87.86|88.91|87.71|89.18|87.98|88.84|87.64|436
1686785100000|2023-06-14 23:25:00|73.76|72.56|73.68|72.48|73.76|72.56|73.66|72.46|194
1686158100000|2023-06-07 17:15:00|88.92|87.72|89.17|87.97|89.25|88.05|88.91|87.71|512
1686785400000|2023-06-14 23:30:00|73.65|72.45|73.75|72.55|73.79|72.59|73.64|72.44|112
1686158400000|2023-06-07 17:20:00|89.19|87.99|89.26|88.06|89.36|88.16|89.04|87.84|458
1686158700000|2023-06-07 17:25:00|89.22|88.02|89.33|88.13|89.39|88.19|89.07|87.87|442
1686785700000|2023-06-14 23:35:00|73.74|72.54|73.72|72.52|73.74|72.54|73.65|72.45|155
1686159000000|2023-06-07 17:30:00|89.31|88.11|89.58|88.38|89.61|88.41|89.21|88.01|508
1686786000000|2023-06-14 23:40:00|73.73|72.53|73.77|72.57|73.79|72.59|73.56|72.36|137
1686159300000|2023-06-07 17:35:00|89.56|88.36|89.51|88.31|89.6|88.4|89.48|88.28|355
1686159600000|2023-06-07 17:40:00|89.54|88.34|89.73|88.53|89.81|88.61|89.47|88.27|344
1686786300000|2023-06-14 23:45:00|73.76|72.56|73.9|72.7|73.92|72.72|73.74|72.54|197
1686159900000|2023-06-07 17:45:00|89.74|88.54|89.45|88.25|89.8|88.6|89.38|88.18|315
1686786600000|2023-06-14 23:50:00|73.89|72.69|73.69|72.49|73.92|72.72|73.68|72.48|212
1686160200000|2023-06-07 17:50:00|89.44|88.24|89.39|88.19|89.48|88.28|89.34|88.14|293
1686160500000|2023-06-07 17:55:00|89.4|88.2|89.39|88.19|89.5|88.3|89.38|88.18|273
1686786900000|2023-06-14 23:55:00|73.7|72.5|73.75|72.55|73.78|72.58|73.68|72.48|129
1686160800000|2023-06-07 18:00:00|89.38|88.18|89.36|88.16|89.4|88.2|89.27|88.07|252
1686161100000|2023-06-07 18:05:00|89.37|88.17|89.49|88.29|89.52|88.32|89.33|88.13|211
1686787200000|2023-06-15 00:00:00|73.76|72.56|73.72|72.52|73.76|72.56|73.65|72.45|128
1686161400000|2023-06-07 18:10:00|89.48|88.28|89.51|88.31|89.52|88.32|89.26|88.06|336
1686161700000|2023-06-07 18:15:00|89.52|88.32|89.47|88.27|89.54|88.34|89.34|88.14|264
1686787500000|2023-06-15 00:05:00|73.71|72.51|73.78|72.58|73.85|72.65|73.63|72.43|184
1686162000000|2023-06-07 18:20:00|89.48|88.28|89.33|88.13|89.52|88.32|89.33|88.13|299
1686787800000|2023-06-15 00:10:00|73.77|72.57|73.89|72.69|73.89|72.69|73.75|72.55|145
1686162300000|2023-06-07 18:25:00|89.32|88.12|89.3|88.1|89.39|88.19|89.23|88.03|218
1686162600000|2023-06-07 18:30:00|89.29|88.09|89.37|88.17|89.38|88.18|89.27|88.07|167
1686788100000|2023-06-15 00:15:00|73.88|72.68|73.99|72.79|74|72.8|73.82|72.62|131
1686162900000|2023-06-07 18:35:00|89.38|88.18|89.4|88.2|89.44|88.24|89.27|88.07|234
1686163200000|2023-06-07 18:40:00|89.41|88.21|89.37|88.17|89.46|88.26|89.31|88.11|250
1686788400000|2023-06-15 00:20:00|74|72.8|74.06|72.86|74.06|72.86|73.96|72.76|97
1686163500000|2023-06-07 18:45:00|89.38|88.18|89.25|88.05|89.39|88.19|89.25|88.05|193
1686788700000|2023-06-15 00:25:00|74.05|72.85|74.05|72.85|74.09|72.89|73.97|72.77|120
1686163800000|2023-06-07 18:50:00|89.26|88.06|89.3|88.1|89.33|88.13|89.19|87.99|212
1686164100000|2023-06-07 18:55:00|89.31|88.11|89.23|88.03|89.37|88.17|89.18|87.98|268
1686789000000|2023-06-15 00:30:00|74.06|72.86|74.13|72.93|74.21|73.01|73.98|72.78|223
1686164400000|2023-06-07 19:00:00|89.24|88.04|89.18|87.98|89.25|88.05|89.04|87.84|250
1686789300000|2023-06-15 00:35:00|74.14|72.94|74.18|72.98|74.25|73.05|74.1|72.9|170
1686164700000|2023-06-07 19:05:00|89.19|87.99|89.12|87.92|89.21|88.01|89.08|87.88|112
1686165000000|2023-06-07 19:10:00|89.13|87.93|89.21|88.01|89.35|88.15|89.09|87.89|220
1686789600000|2023-06-15 00:40:00|74.17|72.97|74.17|72.97|74.19|72.99|74.09|72.89|148
1686165300000|2023-06-07 19:15:00|89.2|88|89.17|87.97|89.37|88.17|89.14|87.94|210
1686165600000|2023-06-07 19:20:00|89.15|87.95|89.24|88.04|89.33|88.13|89.13|87.93|273
1686789900000|2023-06-15 00:45:00|74.18|72.98|74.17|72.97|74.18|72.98|74.08|72.88|129
1686165900000|2023-06-07 19:25:00|89.23|88.03|89.32|88.12|89.34|88.14|89.18|87.98|187
1686790200000|2023-06-15 00:50:00|74.18|72.98|74.31|73.11|74.31|73.11|74.17|72.97|138
1686166200000|2023-06-07 19:30:00|89.33|88.13|89.26|88.06|89.4|88.2|89.23|88.03|202
1686166500000|2023-06-07 19:35:00|89.28|88.08|89.34|88.14|89.38|88.18|89.25|88.05|212
1686790500000|2023-06-15 00:55:00|74.32|73.12|74.37|73.17|74.38|73.18|74.24|73.04|117
1686166800000|2023-06-07 19:40:00|89.35|88.15|89.49|88.29|89.49|88.29|89.34|88.14|151
1686167100000|2023-06-07 19:45:00|89.48|88.28|89.26|88.06|89.5|88.3|89.2|88|214
1686790800000|2023-06-15 01:00:00|74.38|73.18|74.3|73.1|74.38|73.18|74.28|73.08|158
1686167400000|2023-06-07 19:50:00|89.27|88.07|89.37|88.17|89.5|88.3|89.26|88.06|229
1686167700000|2023-06-07 19:55:00|89.36|88.16|89.4|88.2|89.47|88.27|89.33|88.13|190
1686791100000|2023-06-15 01:05:00|74.29|73.09|74.26|73.06|74.33|73.13|74.22|73.02|144
1686168000000|2023-06-07 20:00:00|89.41|88.21|89.25|88.05|89.46|88.26|89.22|88.02|263
1686791400000|2023-06-15 01:10:00|74.27|73.07|74.32|73.12|74.35|73.15|74.25|73.05|80
1686168300000|2023-06-07 20:05:00|89.26|88.06|89.29|88.09|89.39|88.19|89.25|88.05|111
1686168600000|2023-06-07 20:10:00|89.3|88.1|89.13|87.93|89.42|88.22|89.1|87.9|309
1686791700000|2023-06-15 01:15:00|74.31|73.11|74.15|72.95|74.31|73.11|74.14|72.94|220
1686168900000|2023-06-07 20:15:00|89.15|87.95|89.33|88.13|89.37|88.17|89.07|87.87|221
1686792000000|2023-06-15 01:20:00|74.16|72.96|74.05|72.85|74.16|72.96|74.02|72.82|190
1686169200000|2023-06-07 20:20:00|89.32|88.12|89.26|88.06|89.45|88.25|89.22|88.02|256
1686169500000|2023-06-07 20:25:00|89.27|88.07|89.4|88.2|89.44|88.24|89.21|88.01|234
1686792300000|2023-06-15 01:25:00|74.06|72.86|74.01|72.81|74.09|72.89|73.97|72.77|193
1686169800000|2023-06-07 20:30:00|89.41|88.21|89.74|88.54|89.74|88.54|89.4|88.2|147
1686170100000|2023-06-07 20:35:00|89.73|88.53|89.71|88.51|89.79|88.59|89.68|88.48|201
1686792600000|2023-06-15 01:30:00|74.02|72.82|73.98|72.78|74.07|72.87|73.93|72.73|220
1686170400000|2023-06-07 20:40:00|89.7|88.5|89.72|88.52|89.73|88.53|89.56|88.36|204
1686792900000|2023-06-15 01:35:00|73.97|72.77|73.86|72.66|74.02|72.82|73.83|72.63|180
1686170700000|2023-06-07 20:45:00|89.73|88.53|89.67|88.47|89.84|88.64|89.63|88.43|223
1686171000000|2023-06-07 20:50:00|89.68|88.48|89.58|88.38|89.7|88.5|89.53|88.33|203
1686793200000|2023-06-15 01:40:00|73.87|72.67|73.79|72.59|73.91|72.71|73.73|72.53|212
1686171300000|2023-06-07 20:55:00|89.57|88.37|89.47|88.27|89.58|88.38|89.42|88.22|162
1686793500000|2023-06-15 01:45:00|73.8|72.6|73.67|72.47|73.8|72.6|73.66|72.46|123
1686171600000|2023-06-07 21:00:00|89.48|88.28|89.48|88.28|89.55|88.35|89.44|88.24|83
1686171900000|2023-06-07 21:05:00|89.47|88.27|89.14|87.94|89.49|88.29|88.98|87.78|211
1686793800000|2023-06-15 01:50:00|73.68|72.48|73.8|72.6|73.81|72.61|73.53|72.33|336
1686172200000|2023-06-07 21:10:00|89.15|87.95|89.55|88.35|89.57|88.37|89.15|87.95|179
1686172500000|2023-06-07 21:15:00|89.54|88.34|89.67|88.47|89.69|88.49|89.53|88.33|109
1686794100000|2023-06-15 01:55:00|73.79|72.59|73.85|72.65|73.88|72.68|73.75|72.55|175
1686172800000|2023-06-07 21:20:00|89.68|88.48|89.77|88.57|89.79|88.59|89.68|88.48|83
1686173100000|2023-06-07 21:25:00|89.76|88.56|89.86|88.66|89.88|88.68|89.67|88.47|102
1686794400000|2023-06-15 02:00:00|73.86|72.66|73.86|72.66|73.9|72.7|73.81|72.61|152
1686173400000|2023-06-07 21:30:00|89.87|88.67|89.81|88.61|89.89|88.69|89.7|88.5|134
1686794700000|2023-06-15 02:05:00|73.85|72.65|73.91|72.71|73.92|72.72|73.83|72.63|130
1686173700000|2023-06-07 21:35:00|89.8|88.6|89.61|88.41|89.85|88.65|89.61|88.41|136
1686174000000|2023-06-07 21:40:00|89.6|88.4|89.56|88.36|89.6|88.4|89.4|88.2|128
1686795000000|2023-06-15 02:10:00|73.9|72.7|73.87|72.67|73.91|72.71|73.87|72.67|66
1686174300000|2023-06-07 21:45:00|89.57|88.37|89.52|88.32|89.6|88.4|89.52|88.32|32
1686174600000|2023-06-07 21:50:00|89.51|88.31|89.21|88.01|89.52|88.32|89.15|87.95|95
1686795300000|2023-06-15 02:15:00|73.88|72.68|73.8|72.6|73.9|72.7|73.77|72.57|43
1686174900000|2023-06-07 21:55:00|89.22|88.02|88.75|87.55|89.28|88.08|88.73|87.53|249
1686795600000|2023-06-15 02:20:00|73.79|72.59|73.89|72.69|73.9|72.7|73.79|72.59|61
1686175200000|2023-06-07 22:00:00|88.76|87.56|89.05|87.85|89.05|87.85|88.74|87.54|399
1686175500000|2023-06-07 22:05:00|89.04|87.84|89.32|88.12|89.33|88.13|89.03|87.83|252
1686795900000|2023-06-15 02:25:00|73.9|72.7|73.97|72.77|74.01|72.81|73.87|72.67|188
1686175800000|2023-06-07 22:10:00|89.31|88.11|89.32|88.12|89.34|88.14|89.07|87.87|217
1686176100000|2023-06-07 22:15:00|89.31|88.11|89.44|88.24|89.52|88.32|89.21|88.01|404
1686796200000|2023-06-15 02:30:00|73.96|72.76|73.88|72.68|73.97|72.77|73.87|72.67|190
1686176400000|2023-06-07 22:20:00|89.45|88.25|89.21|88.01|89.47|88.27|89.19|87.99|368
1686796500000|2023-06-15 02:35:00|73.89|72.69|73.96|72.76|73.97|72.77|73.87|72.67|71
1686176700000|2023-06-07 22:25:00|89.22|88.02|89.05|87.85|89.27|88.07|89|87.8|302
1686177000000|2023-06-07 22:30:00|89.06|87.86|89.07|87.87|89.23|88.03|89.03|87.83|296
1686796800000|2023-06-15 02:40:00|73.95|72.75|74.1|72.9|74.17|72.97|73.94|72.74|147
1686177300000|2023-06-07 22:35:00|89.06|87.86|88.87|87.67|89.06|87.86|88.83|87.63|378
1686177600000|2023-06-07 22:40:00|88.86|87.66|88.81|87.61|88.92|87.72|88.78|87.58|245
1686797100000|2023-06-15 02:45:00|74.11|72.91|73.99|72.79|74.15|72.95|73.99|72.79|204
1686177900000|2023-06-07 22:45:00|88.8|87.6|88.88|87.68|89.03|87.83|88.79|87.59|300
1686178200000|2023-06-07 22:50:00|88.85|87.65|88.87|87.67|88.97|87.77|88.83|87.63|218
1686797400000|2023-06-15 02:50:00|74|72.8|74.02|72.82|74.05|72.85|73.94|72.74|203
1686178500000|2023-06-07 22:55:00|88.88|87.68|88.9|87.7|88.93|87.73|88.77|87.57|181
1686178800000|2023-06-07 23:00:00|88.91|87.71|89.17|87.97|89.2|88|88.91|87.71|232
1686797700000|2023-06-15 02:55:00|74.01|72.81|74.03|72.83|74.1|72.9|74|72.8|134
1686179100000|2023-06-07 23:05:00|89.18|87.98|89.03|87.83|89.19|87.99|88.96|87.76|233
1686179400000|2023-06-07 23:10:00|89.02|87.82|88.99|87.79|89.03|87.83|88.82|87.62|283
1686798000000|2023-06-15 03:00:00|74.02|72.82|73.97|72.77|74.08|72.88|73.96|72.76|139
1686179700000|2023-06-07 23:15:00|89|87.8|89.18|87.98|89.25|88.05|88.94|87.74|235
1686798300000|2023-06-15 03:05:00|73.98|72.78|73.89|72.69|74.06|72.86|73.88|72.68|221
1686180000000|2023-06-07 23:20:00|89.19|87.99|89.25|88.05|89.25|88.05|89.12|87.92|191
1686180300000|2023-06-07 23:25:00|89.24|88.04|89.19|87.99|89.24|88.04|89.13|87.93|109
1686798600000|2023-06-15 03:10:00|73.88|72.68|73.91|72.71|73.93|72.73|73.85|72.65|225
1686180600000|2023-06-07 23:30:00|89.2|88|89.45|88.25|89.47|88.27|89.19|87.99|260
1686798900000|2023-06-15 03:15:00|73.9|72.7|73.94|72.74|73.96|72.76|73.89|72.69|85
1686180900000|2023-06-07 23:35:00|89.46|88.26|89.39|88.19|89.46|88.26|89.34|88.14|101
1686181200000|2023-06-07 23:40:00|89.4|88.2|89.43|88.23|89.47|88.27|89.36|88.16|112
1686799200000|2023-06-15 03:20:00|73.96|72.76|73.96|72.76|73.99|72.79|73.86|72.66|121
1686181500000|2023-06-07 23:45:00|89.45|88.25|89.5|88.3|89.51|88.31|89.41|88.21|176
1686799500000|2023-06-15 03:25:00|73.97|72.77|73.95|72.75|73.98|72.78|73.94|72.74|58
1686181800000|2023-06-07 23:50:00|89.49|88.29|89.55|88.35|89.6|88.4|89.47|88.27|101
1686182100000|2023-06-07 23:55:00|89.56|88.36|89.46|88.26|89.56|88.36|89.42|88.22|144
1686799800000|2023-06-15 03:30:00|73.94|72.74|73.92|72.72|73.96|72.76|73.89|72.69|112
1686182400000|2023-06-08 00:00:00|89.48|88.28|89.38|88.18|89.48|88.28|89.29|88.09|233
1686800100000|2023-06-15 03:35:00|73.94|72.74|73.84|72.64|73.94|72.74|73.83|72.63|91
1686182700000|2023-06-08 00:05:00|89.37|88.17|89.3|88.1|89.49|88.29|89.2|88|274
1686183000000|2023-06-08 00:10:00|89.29|88.09|89.26|88.06|89.57|88.37|89.26|88.06|385
1686800400000|2023-06-15 03:40:00|73.85|72.65|73.81|72.61|73.85|72.65|73.79|72.59|118
1686183300000|2023-06-08 00:15:00|89.25|88.05|89.44|88.24|89.48|88.28|89.21|88.01|324
1686183600000|2023-06-08 00:20:00|89.45|88.25|89.49|88.29|89.51|88.31|89.34|88.14|277
1686800700000|2023-06-15 03:45:00|73.8|72.6|73.78|72.58|73.85|72.65|73.77|72.57|118
1686183900000|2023-06-08 00:25:00|89.48|88.28|89.52|88.32|89.54|88.34|89.4|88.2|185
1686184200000|2023-06-08 00:30:00|89.53|88.33|89.66|88.46|89.68|88.48|89.47|88.27|216
1686801000000|2023-06-15 03:50:00|73.77|72.57|73.75|72.55|73.79|72.59|73.72|72.52|63
1686184500000|2023-06-08 00:35:00|89.67|88.47|89.74|88.54|89.88|88.68|89.64|88.44|295
1686184800000|2023-06-08 00:40:00|89.75|88.55|89.66|88.46|89.79|88.59|89.63|88.43|232
1686801300000|2023-06-15 03:55:00|73.76|72.56|73.71|72.51|73.78|72.58|73.67|72.47|134
1686185100000|2023-06-08 00:45:00|89.65|88.45|89.64|88.44|89.66|88.46|89.55|88.35|188
1686185400000|2023-06-08 00:50:00|89.63|88.43|89.79|88.59|89.84|88.64|89.54|88.34|214
1686801600000|2023-06-15 04:00:00|73.73|72.53|73.65|72.45|73.73|72.53|73.59|72.39|247
1686185700000|2023-06-08 00:55:00|89.8|88.6|89.65|88.45|89.8|88.6|89.57|88.37|289
1686801900000|2023-06-15 04:05:00|73.66|72.46|73.59|72.39|73.67|72.47|73.57|72.37|180
1686186000000|2023-06-08 01:00:00|89.64|88.44|89.61|88.41|89.67|88.47|89.53|88.33|176
1686186300000|2023-06-08 01:05:00|89.62|88.42|89.8|88.6|89.83|88.63|89.61|88.41|220
1686802200000|2023-06-15 04:10:00|73.58|72.38|73.56|72.36|73.65|72.45|73.55|72.35|176
1686186600000|2023-06-08 01:10:00|89.82|88.62|89.85|88.65|89.87|88.67|89.79|88.59|181
1686802500000|2023-06-15 04:15:00|73.57|72.37|73.49|72.29|73.62|72.42|73.48|72.28|145
1686186900000|2023-06-08 01:15:00|89.87|88.67|89.84|88.64|89.92|88.72|89.78|88.58|199
1686187200000|2023-06-08 01:20:00|89.83|88.63|89.88|88.68|89.88|88.68|89.79|88.59|152
1686802800000|2023-06-15 04:20:00|73.5|72.3|73.41|72.21|73.5|72.3|73.4|72.2|177
1686187500000|2023-06-08 01:25:00|89.87|88.67|89.97|88.77|90.02|88.82|89.82|88.62|186
1686187800000|2023-06-08 01:30:00|89.96|88.76|90.01|88.81|90.05|88.85|89.82|88.62|278
1686803100000|2023-06-15 04:25:00|73.43|72.23|73.4|72.2|73.49|72.29|73.4|72.2|181
1686188100000|2023-06-08 01:35:00|90.02|88.82|90.08|88.88|90.15|88.95|89.98|88.78|228
1686188400000|2023-06-08 01:40:00|90.09|88.89|90.09|88.89|90.12|88.92|90.03|88.83|164
1686803400000|2023-06-15 04:30:00|73.41|72.21|73.45|72.25|73.46|72.26|73.18|71.98|256
1686188700000|2023-06-08 01:45:00|90.1|88.9|89.91|88.71|90.13|88.93|89.9|88.7|217
1686803700000|2023-06-15 04:35:00|73.44|72.24|73.7|72.5|73.73|72.53|73.41|72.21|339
1686189000000|2023-06-08 01:50:00|89.92|88.72|89.99|88.79|89.99|88.79|89.87|88.67|132
1686189300000|2023-06-08 01:55:00|89.98|88.78|89.92|88.72|90|88.8|89.92|88.72|131
1686804000000|2023-06-15 04:40:00|73.68|72.48|73.54|72.34|73.71|72.51|73.5|72.3|229
1686189600000|2023-06-08 02:00:00|89.93|88.73|89.81|88.61|89.95|88.75|89.78|88.58|183
1686804300000|2023-06-15 04:45:00|73.53|72.33|73.67|72.47|73.72|72.52|73.52|72.32|272
1686189900000|2023-06-08 02:05:00|89.8|88.6|89.7|88.5|89.85|88.65|89.7|88.5|172
1686190200000|2023-06-08 02:10:00|89.71|88.51|89.71|88.51|89.8|88.6|89.63|88.43|202
1686804600000|2023-06-15 04:50:00|73.68|72.48|73.67|72.47|73.8|72.6|73.64|72.44|245
1686190500000|2023-06-08 02:15:00|89.7|88.5|89.69|88.49|89.76|88.56|89.64|88.44|186
1686190800000|2023-06-08 02:20:00|89.68|88.48|89.83|88.63|89.87|88.67|89.64|88.44|214
1686804900000|2023-06-15 04:55:00|73.66|72.46|73.65|72.45|73.73|72.53|73.62|72.42|117
1686191100000|2023-06-08 02:25:00|89.84|88.64|89.91|88.71|89.91|88.71|89.76|88.56|167
1686805200000|2023-06-15 05:00:00|73.66|72.46|73.64|72.44|73.72|72.52|73.62|72.42|168
1686191400000|2023-06-08 02:30:00|89.9|88.7|89.79|88.59|89.92|88.72|89.76|88.56|182
1686191700000|2023-06-08 02:35:00|89.8|88.6|89.87|88.67|89.88|88.68|89.75|88.55|192
1686805500000|2023-06-15 05:05:00|73.65|72.45|73.61|72.41|73.7|72.5|73.58|72.38|169
1686192000000|2023-06-08 02:40:00|89.86|88.66|89.84|88.64|89.88|88.68|89.81|88.61|87
1686192300000|2023-06-08 02:45:00|89.85|88.65|89.66|88.46|89.85|88.65|89.64|88.44|142
1686805800000|2023-06-15 05:10:00|73.62|72.42|73.68|72.48|73.7|72.5|73.55|72.35|211
1686192600000|2023-06-08 02:50:00|89.65|88.45|89.65|88.45|89.71|88.51|89.62|88.42|185
1686806100000|2023-06-15 05:15:00|73.67|72.47|73.52|72.32|73.7|72.5|73.43|72.23|291
1686192900000|2023-06-08 02:55:00|89.66|88.46|89.49|88.29|89.7|88.5|89.49|88.29|171
1686193200000|2023-06-08 03:00:00|89.5|88.3|89.42|88.22|89.54|88.34|89.36|88.16|259
1686806400000|2023-06-15 05:20:00|73.49|72.29|73.38|72.18|73.57|72.37|73.29|72.09|351
1686193500000|2023-06-08 03:05:00|89.4|88.2|89.08|87.88|89.43|88.23|89.08|87.88|175
1686806700000|2023-06-15 05:25:00|73.41|72.21|73.4|72.2|73.49|72.29|73.24|72.04|535
1686193800000|2023-06-08 03:10:00|89.07|87.87|89.09|87.89|89.12|87.92|88.95|87.75|287
1686194100000|2023-06-08 03:15:00|89.1|87.9|89.22|88.02|89.23|88.03|89.09|87.89|121
1686807000000|2023-06-15 05:30:00|73.41|72.21|73.41|72.21|73.56|72.36|73.34|72.14|355
1686194400000|2023-06-08 03:20:00|89.23|88.03|88.89|87.69|89.26|88.06|88.89|87.69|298
1686807300000|2023-06-15 05:35:00|73.4|72.2|73.37|72.17|73.49|72.29|73.29|72.09|348
1686194700000|2023-06-08 03:25:00|88.9|87.7|88.48|87.28|88.97|87.77|88.39|87.19|453
1686195000000|2023-06-08 03:30:00|88.5|87.3|88.48|87.28|88.66|87.46|88.11|86.91|511
1686807600000|2023-06-15 05:40:00|73.33|72.13|73.25|72.05|73.41|72.21|73.16|71.96|308
1686195300000|2023-06-08 03:35:00|88.46|87.26|88.58|87.38|88.72|87.52|88.46|87.26|455
1686195600000|2023-06-08 03:40:00|88.57|87.37|88.75|87.55|88.78|87.58|88.52|87.32|344
1686807900000|2023-06-15 05:45:00|73.19|71.99|73.34|72.14|73.4|72.2|73.05|71.85|457
1686195900000|2023-06-08 03:45:00|88.76|87.56|88.84|87.64|88.89|87.69|88.71|87.51|357
1686196200000|2023-06-08 03:50:00|88.83|87.63|88.87|87.67|88.88|87.68|88.78|87.58|213
1686808200000|2023-06-15 05:50:00|73.32|72.12|73.4|72.2|73.48|72.28|73.27|72.07|308
1686196500000|2023-06-08 03:55:00|88.88|87.68|88.94|87.74|88.96|87.76|88.76|87.56|318
1686808500000|2023-06-15 05:55:00|73.39|72.19|73.51|72.31|73.51|72.31|73.35|72.15|165
1686196800000|2023-06-08 04:00:00|88.95|87.75|88.96|87.76|89.03|87.83|88.8|87.6|253
1686197100000|2023-06-08 04:05:00|88.95|87.75|89.11|87.91|89.13|87.93|88.93|87.73|363
1686808800000|2023-06-15 06:00:00|73.5|72.3|73.48|72.28|73.57|72.37|73.38|72.18|280
1686197400000|2023-06-08 04:10:00|89.12|87.92|89.25|88.05|89.28|88.08|89.1|87.9|286
1686197700000|2023-06-08 04:15:00|89.24|88.04|89.17|87.97|89.27|88.07|89.07|87.87|183
1686809100000|2023-06-15 06:05:00|73.49|72.29|73.45|72.25|73.58|72.38|73.33|72.13|418
1686198000000|2023-06-08 04:20:00|89.18|87.98|89.08|87.88|89.21|88.01|89.06|87.86|164
1686198300000|2023-06-08 04:25:00|89.09|87.89|89.15|87.95|89.16|87.96|89.08|87.88|96
1686809400000|2023-06-15 06:10:00|73.38|72.18|73.67|72.47|73.71|72.51|73.34|72.14|341
1686198600000|2023-06-08 04:30:00|89.16|87.96|89.3|88.1|89.31|88.11|89.16|87.96|133
1686809700000|2023-06-15 06:15:00|73.66|72.46|73.66|72.46|73.77|72.57|73.57|72.37|247
1686198900000|2023-06-08 04:35:00|89.29|88.09|89.12|87.92|89.3|88.1|89.08|87.88|255
1686199200000|2023-06-08 04:40:00|89.11|87.91|89|87.8|89.12|87.92|89|87.8|186
1686810000000|2023-06-15 06:20:00|73.67|72.47|73.61|72.41|73.67|72.47|73.45|72.25|224
1686199500000|2023-06-08 04:45:00|88.99|87.79|89.08|87.88|89.13|87.93|88.97|87.77|142
1686199800000|2023-06-08 04:50:00|89.1|87.9|89.04|87.84|89.16|87.96|89.02|87.82|98
1686810300000|2023-06-15 06:25:00|73.62|72.42|73.35|72.15|73.62|72.42|73.23|72.03|415
1686200100000|2023-06-08 04:55:00|89.03|87.83|88.97|87.77|89.08|87.88|88.96|87.76|210
1686810600000|2023-06-15 06:30:00|73.33|72.13|73.18|71.98|73.35|72.15|73.08|71.88|529
1686200400000|2023-06-08 05:00:00|88.98|87.78|89.12|87.92|89.15|87.95|88.98|87.78|175
1686200700000|2023-06-08 05:05:00|89.11|87.91|89.03|87.83|89.14|87.94|89.02|87.82|166
1686810900000|2023-06-15 06:35:00|73.19|71.99|73.31|72.11|73.33|72.13|73.16|71.96|328
1686201000000|2023-06-08 05:10:00|89.04|87.84|89.26|88.06|89.27|88.07|89.02|87.82|163
1686811200000|2023-06-15 06:40:00|73.24|72.04|73.23|72.03|73.35|72.15|73.14|71.94|314
1686201300000|2023-06-08 05:15:00|89.25|88.05|89.16|87.96|89.27|88.07|89.11|87.91|172
1686201600000|2023-06-08 05:20:00|89.17|87.97|89.13|87.93|89.18|87.98|89.08|87.88|104
1686811500000|2023-06-15 06:45:00|73.26|72.06|73.25|72.05|73.35|72.15|73.18|71.98|257
1686201900000|2023-06-08 05:25:00|89.14|87.94|89.1|87.9|89.17|87.97|89.04|87.84|145
1686202200000|2023-06-08 05:30:00|89.11|87.91|89.05|87.85|89.12|87.92|89.01|87.81|115
1686811800000|2023-06-15 06:50:00|73.23|72.03|73.15|71.95|73.3|72.1|73.05|71.85|422
1686202500000|2023-06-08 05:35:00|89.06|87.86|88.85|87.65|89.06|87.86|88.84|87.64|172
1686812100000|2023-06-15 06:55:00|73.1|71.9|73.05|71.85|73.18|71.98|72.84|71.64|609
1686202800000|2023-06-08 05:40:00|88.84|87.64|88.83|87.63|88.88|87.68|88.81|87.61|132
1686203100000|2023-06-08 05:45:00|88.84|87.64|88.63|87.43|88.84|87.64|88.62|87.42|197
1686812400000|2023-06-15 07:00:00|72.99|71.79|72.98|71.78|73.2|72|72.93|71.73|436
1686203400000|2023-06-08 05:50:00|88.62|87.42|88.58|87.38|88.74|87.54|88.58|87.38|109
1686203700000|2023-06-08 05:55:00|88.59|87.39|88.61|87.41|88.65|87.45|88.53|87.33|178
1686812700000|2023-06-15 07:05:00|72.97|71.77|72.75|71.55|73.13|71.93|72.61|71.41|518
1686204000000|2023-06-08 06:00:00|88.6|87.4|88.43|87.23|88.61|87.41|88.42|87.22|246
1686813000000|2023-06-15 07:10:00|72.72|71.52|73.03|71.83|73.03|71.83|72.66|71.46|295
1686204300000|2023-06-08 06:05:00|88.44|87.24|88.27|87.07|88.48|87.28|88.24|87.04|216
1686204600000|2023-06-08 06:10:00|88.28|87.08|88.16|86.96|88.28|87.08|88.14|86.94|250
1686813300000|2023-06-15 07:15:00|72.89|71.69|73.08|71.88|73.15|71.95|72.81|71.61|371
1686204900000|2023-06-08 06:15:00|88.17|86.97|88.3|87.1|88.41|87.21|88.16|86.96|282
1686813600000|2023-06-15 07:20:00|73.07|71.87|73.22|72.02|73.25|72.05|73.02|71.82|138
1686205200000|2023-06-08 06:20:00|88.29|87.09|88.43|87.23|88.49|87.29|88.29|87.09|135
1686205500000|2023-06-08 06:25:00|88.42|87.22|88.41|87.21|88.56|87.36|88.39|87.19|192
1686813900000|2023-06-15 07:25:00|73.21|72.01|73|71.8|73.26|72.06|73|71.8|157
1686205800000|2023-06-08 06:30:00|88.43|87.23|88.57|87.37|88.58|87.38|88.41|87.21|141
1686206100000|2023-06-08 06:35:00|88.58|87.38|88.6|87.4|88.63|87.43|88.5|87.3|125
1686814200000|2023-06-15 07:30:00|73.06|71.86|73.19|71.99|73.25|72.05|72.95|71.75|144
1686206400000|2023-06-08 06:40:00|88.61|87.41|89.01|87.81|89.01|87.81|88.6|87.4|383
1686814500000|2023-06-15 07:35:00|73.2|72|73.2|72|73.25|72.05|73.16|71.96|42
1686206700000|2023-06-08 06:45:00|89|87.8|88.69|87.49|89.02|87.82|88.65|87.45|348
1686207000000|2023-06-08 06:50:00|88.68|87.48|88.75|87.55|88.8|87.6|88.62|87.42|159
1686814800000|2023-06-15 07:40:00|73.21|72.01|73.35|72.15|73.44|72.24|73.21|72.01|90
1686207300000|2023-06-08 06:55:00|88.76|87.56|88.77|87.57|88.79|87.59|88.68|87.48|130
1686815100000|2023-06-15 07:45:00|73.34|72.14|73.4|72.2|73.4|72.2|73.28|72.08|93
1686207600000|2023-06-08 07:00:00|88.78|87.58|88.82|87.62|88.84|87.64|88.71|87.51|117
1686207900000|2023-06-08 07:05:00|88.81|87.61|88.95|87.75|88.95|87.75|88.81|87.61|179
1686815400000|2023-06-15 07:50:00|73.32|72.12|73.3|72.1|73.41|72.21|73.25|72.05|83
1686208200000|2023-06-08 07:10:00|88.94|87.74|88.95|87.75|89.05|87.85|88.93|87.73|153
1686815700000|2023-06-15 07:55:00|73.29|72.09|73.24|72.04|73.29|72.09|73.16|71.96|55
1686208500000|2023-06-08 07:15:00|88.96|87.76|88.91|87.71|89|87.8|88.78|87.58|204
1686208800000|2023-06-08 07:20:00|88.92|87.72|88.95|87.75|88.97|87.77|88.79|87.59|157
1686816000000|2023-06-15 08:00:00|73.22|72.02|73.3|72.1|73.41|72.21|73.16|71.96|222
1686209100000|2023-06-08 07:25:00|88.96|87.76|89.05|87.85|89.09|87.89|88.95|87.75|178
1686209400000|2023-06-08 07:30:00|89.06|87.86|89.05|87.85|89.14|87.94|89|87.8|179
1686816300000|2023-06-15 08:05:00|73.31|72.11|73.45|72.25|73.45|72.25|73.3|72.1|52
1686209700000|2023-06-08 07:35:00|89.04|87.84|88.9|87.7|89.05|87.85|88.89|87.69|126
1686210000000|2023-06-08 07:40:00|88.89|87.69|88.87|87.67|88.91|87.71|88.78|87.58|160
1686816600000|2023-06-15 08:10:00|73.46|72.26|73.47|72.27|73.47|72.27|73.38|72.18|20
1686210300000|2023-06-08 07:45:00|88.88|87.68|88.78|87.58|88.88|87.68|88.73|87.53|102
1686816900000|2023-06-15 08:15:00|73.46|72.26|73.43|72.23|73.5|72.3|73.38|72.18|35
1686210600000|2023-06-08 07:50:00|88.79|87.59|88.75|87.55|88.85|87.65|88.73|87.53|113
1686210900000|2023-06-08 07:55:00|88.74|87.54|88.69|87.49|88.82|87.62|88.66|87.46|130
1686817200000|2023-06-15 08:20:00|73.44|72.24|73.48|72.28|73.48|72.28|73.36|72.16|62
1686211200000|2023-06-08 08:00:00|88.68|87.48|88.63|87.43|88.71|87.51|88.56|87.36|164
1686211500000|2023-06-08 08:05:00|88.64|87.44|88.69|87.49|88.7|87.5|88.55|87.35|157
1686817500000|2023-06-15 08:25:00|73.46|72.26|73.42|72.22|73.54|72.34|73.32|72.12|83
1686211800000|2023-06-08 08:10:00|88.68|87.48|88.58|87.38|88.69|87.49|88.54|87.34|128
1686817800000|2023-06-15 08:30:00|73.41|72.21|73.56|72.36|73.58|72.38|73.4|72.2|74
1686212100000|2023-06-08 08:15:00|88.57|87.37|88.57|87.37|88.69|87.49|88.52|87.32|125
1686212400000|2023-06-08 08:20:00|88.58|87.38|88.41|87.21|88.58|87.38|88.37|87.17|99
1686818100000|2023-06-15 08:35:00|73.57|72.37|73.48|72.28|73.58|72.38|73.41|72.21|120
1686212700000|2023-06-08 08:25:00|88.43|87.23|88.4|87.2|88.48|87.28|88.36|87.16|103
1686213000000|2023-06-08 08:30:00|88.41|87.21|88.25|87.05|88.46|87.26|88.23|87.03|192
1686818400000|2023-06-15 08:40:00|73.5|72.3|73.47|72.27|73.58|72.38|73.36|72.16|121
1686213300000|2023-06-08 08:35:00|88.26|87.06|88.45|87.25|88.51|87.31|88.26|87.06|165
1686818700000|2023-06-15 08:45:00|73.45|72.25|73.41|72.21|73.51|72.31|73.35|72.15|42
1686213600000|2023-06-08 08:40:00|88.46|87.26|88.83|87.63|88.84|87.64|88.46|87.26|136
1686213900000|2023-06-08 08:45:00|88.82|87.62|88.68|87.48|88.82|87.62|88.66|87.46|200
1686819000000|2023-06-15 08:50:00|73.42|72.22|73.37|72.17|73.53|72.33|73.32|72.12|118
1686214200000|2023-06-08 08:50:00|88.67|87.47|88.71|87.51|88.81|87.61|88.66|87.46|162
1686819300000|2023-06-15 08:55:00|73.34|72.14|73.23|72.03|73.44|72.24|73.1|71.9|233
1686214500000|2023-06-08 08:55:00|88.7|87.5|88.68|87.48|88.76|87.56|88.67|87.47|84
1686214800000|2023-06-08 09:00:00|88.67|87.47|88.71|87.51|88.73|87.53|88.6|87.4|176
1686819600000|2023-06-15 09:00:00|73.12|71.92|73.11|71.91|73.31|72.11|73.08|71.88|150
1686215100000|2023-06-08 09:05:00|88.72|87.52|88.53|87.33|88.72|87.52|88.47|87.27|225
1686819900000|2023-06-15 09:05:00|73.08|71.88|73.07|71.87|73.28|72.08|73.02|71.82|233
1686215400000|2023-06-08 09:10:00|88.54|87.34|88.5|87.3|88.55|87.35|88.48|87.28|164
1686215700000|2023-06-08 09:15:00|88.51|87.31|88.58|87.38|88.58|87.38|88.5|87.3|118
1686820200000|2023-06-15 09:10:00|73.08|71.88|73.27|72.07|73.28|72.08|73.06|71.86|135
1686216000000|2023-06-08 09:20:00|88.57|87.37|88.45|87.25|88.62|87.42|88.44|87.24|93
1686820500000|2023-06-15 09:15:00|73.19|71.99|73.19|71.99|73.43|72.23|73.08|71.88|209
1686216300000|2023-06-08 09:25:00|88.46|87.26|88.57|87.37|88.57|87.37|88.45|87.25|102
1686216600000|2023-06-08 09:30:00|88.56|87.36|88.44|87.24|88.59|87.39|88.41|87.21|72
1686820800000|2023-06-15 09:20:00|73.18|71.98|73.07|71.87|73.32|72.12|73.06|71.86|224
1686216900000|2023-06-08 09:35:00|88.43|87.23|88.3|87.1|88.45|87.25|88.21|87.01|126
1686821100000|2023-06-15 09:25:00|73.17|71.97|72.92|71.72|73.2|72|72.87|71.67|306
1686217200000|2023-06-08 09:40:00|88.29|87.09|88.37|87.17|88.43|87.23|88.21|87.01|103
1686217500000|2023-06-08 09:45:00|88.38|87.18|88.23|87.03|88.41|87.21|88.22|87.02|84
1686821400000|2023-06-15 09:30:00|73.12|71.92|73.05|71.85|73.14|71.94|72.61|71.41|342
1686217800000|2023-06-08 09:50:00|88.24|87.04|88.07|86.87|88.26|87.06|87.85|86.65|301
1686821700000|2023-06-15 09:35:00|73.06|71.86|73.1|71.9|73.27|72.07|72.92|71.72|213
1686218100000|2023-06-08 09:55:00|88.08|86.88|87.87|86.67|88.08|86.88|87.81|86.61|262
1686218400000|2023-06-08 10:00:00|87.88|86.68|87.91|86.71|87.97|86.77|87.83|86.63|84
1686822000000|2023-06-15 09:40:00|73.19|71.99|73.16|71.96|73.36|72.16|73.03|71.83|198
1686218700000|2023-06-08 10:05:00|87.92|86.72|87.88|86.68|88.01|86.81|87.84|86.64|154
1686822300000|2023-06-15 09:45:00|73.15|71.95|73.43|72.23|73.55|72.35|73.15|71.95|218
1686219000000|2023-06-08 10:10:00|87.87|86.67|87.95|86.75|87.96|86.76|87.84|86.64|122
1686219300000|2023-06-08 10:15:00|87.94|86.74|88.16|86.96|88.2|87|87.89|86.69|170
1686822600000|2023-06-15 09:50:00|73.44|72.24|73.54|72.34|73.63|72.43|73.36|72.16|301
1686219600000|2023-06-08 10:20:00|88.15|86.95|87.93|86.73|88.16|86.96|87.93|86.73|178
1686822900000|2023-06-15 09:55:00|73.46|72.26|73.4|72.2|73.59|72.39|73.35|72.15|194
1686219900000|2023-06-08 10:25:00|87.96|86.76|88.08|86.88|88.1|86.9|87.92|86.72|175
1686220200000|2023-06-08 10:30:00|88.09|86.89|88.12|86.92|88.13|86.93|88.06|86.86|140
1686823200000|2023-06-15 10:00:00|73.38|72.18|73.73|72.53|73.76|72.56|73.38|72.18|300
1686220500000|2023-06-08 10:35:00|88.11|86.91|88.16|86.96|88.17|86.97|88.08|86.88|144
1686220800000|2023-06-08 10:40:00|88.17|86.97|88.51|87.31|88.52|87.32|88.15|86.95|265
1686823500000|2023-06-15 10:05:00|73.67|72.47|73.58|72.38|73.76|72.56|73.49|72.29|226
1686221100000|2023-06-08 10:45:00|88.5|87.3|88.41|87.21|88.54|87.34|88.35|87.15|230
1686221400000|2023-06-08 10:50:00|88.42|87.22|88.51|87.31|88.52|87.32|88.41|87.21|196
1686823800000|2023-06-15 10:10:00|73.55|72.35|73.74|72.54|73.75|72.55|73.48|72.28|147
1686221700000|2023-06-08 10:55:00|88.5|87.3|88.7|87.5|88.72|87.52|88.48|87.28|237
1686824100000|2023-06-15 10:15:00|73.75|72.55|73.62|72.42|73.78|72.58|73.55|72.35|100
1686222000000|2023-06-08 11:00:00|88.71|87.51|88.6|87.4|88.81|87.61|88.53|87.33|268
1686824400000|2023-06-15 10:20:00|73.8|72.6|73.66|72.46|73.8|72.6|73.57|72.37|269
1686222300000|2023-06-08 11:05:00|88.59|87.39|88.65|87.45|88.71|87.51|88.58|87.38|158
1686222600000|2023-06-08 11:10:00|88.64|87.44|88.74|87.54|88.77|87.57|88.59|87.39|74
1686824700000|2023-06-15 10:25:00|73.73|72.53|73.52|72.32|73.73|72.53|73.49|72.29|248
1686222900000|2023-06-08 11:15:00|88.75|87.55|88.74|87.54|88.82|87.62|88.7|87.5|105
1686223200000|2023-06-08 11:20:00|88.75|87.55|88.74|87.54|88.79|87.59|88.73|87.53|81
1686825000000|2023-06-15 10:30:00|73.53|72.33|73.48|72.28|73.62|72.42|73.39|72.19|351
1686223500000|2023-06-08 11:25:00|88.73|87.53|88.67|87.47|88.77|87.57|88.67|87.47|54
1686825300000|2023-06-15 10:35:00|73.53|72.33|73.4|72.2|73.53|72.33|73.31|72.11|433
1686223800000|2023-06-08 11:30:00|88.68|87.48|88.6|87.4|88.77|87.57|88.57|87.37|182
1686224100000|2023-06-08 11:35:00|88.63|87.43|88.71|87.51|88.76|87.56|88.54|87.34|246
1686825600000|2023-06-15 10:40:00|73.38|72.18|73.46|72.26|73.61|72.41|73.38|72.18|283
1686224400000|2023-06-08 11:40:00|88.7|87.5|88.74|87.54|88.74|87.54|88.6|87.4|114
1686224700000|2023-06-08 11:45:00|88.73|87.53|88.62|87.42|88.74|87.54|88.61|87.41|64
1686825900000|2023-06-15 10:45:00|73.43|72.23|73.74|72.54|73.74|72.54|73.33|72.13|507
1686225000000|2023-06-08 11:50:00|88.63|87.43|88.75|87.55|88.76|87.56|88.61|87.41|152
1686826200000|2023-06-15 10:50:00|73.75|72.55|73.74|72.54|73.8|72.6|73.59|72.39|377
1686225300000|2023-06-08 11:55:00|88.76|87.56|88.6|87.4|88.78|87.58|88.59|87.39|135
1686225600000|2023-06-08 12:00:00|88.61|87.41|88.66|87.46|88.69|87.49|88.61|87.41|131
1686826500000|2023-06-15 10:55:00|73.73|72.53|73.78|72.58|73.85|72.65|73.63|72.43|336
1686225900000|2023-06-08 12:05:00|88.65|87.45|88.52|87.32|88.65|87.45|88.44|87.24|133
1686226200000|2023-06-08 12:10:00|88.51|87.31|88.61|87.41|88.62|87.42|88.5|87.3|121
1686826800000|2023-06-15 11:00:00|73.77|72.57|73.75|72.55|74|72.8|73.71|72.51|217
1686226500000|2023-06-08 12:15:00|88.6|87.4|88.45|87.25|88.62|87.42|88.42|87.22|197
1686827100000|2023-06-15 11:05:00|73.76|72.56|73.69|72.49|73.87|72.67|73.59|72.39|404
1686226800000|2023-06-08 12:20:00|88.46|87.26|88.38|87.18|88.49|87.29|88.38|87.18|109
1686227100000|2023-06-08 12:25:00|88.37|87.17|88.37|87.17|88.49|87.29|88.36|87.16|42
1686827400000|2023-06-15 11:10:00|73.67|72.47|73.49|72.29|73.71|72.51|73.45|72.25|291
1686227400000|2023-06-08 12:30:00|88.42|87.22|88.67|87.47|88.71|87.51|88.31|87.11|369
1686227700000|2023-06-08 12:35:00|88.68|87.48|88.89|87.69|89.08|87.88|88.67|87.47|374
1686827700000|2023-06-15 11:15:00|73.47|72.27|73.82|72.62|73.9|72.7|73.33|72.13|472
1686228000000|2023-06-08 12:40:00|88.88|87.68|88.8|87.6|88.89|87.69|88.71|87.51|287
1686828000000|2023-06-15 11:20:00|73.79|72.59|73.8|72.6|74.01|72.81|73.72|72.52|613
1686228300000|2023-06-08 12:45:00|88.81|87.61|89.15|87.95|89.17|87.97|88.81|87.61|400
1686228600000|2023-06-08 12:50:00|89.16|87.96|89.3|88.1|89.37|88.17|89.13|87.93|351
1686828300000|2023-06-15 11:25:00|73.78|72.58|73.8|72.6|73.84|72.64|73.51|72.31|547
1686228900000|2023-06-08 12:55:00|89.29|88.09|88.89|87.69|89.3|88.1|88.88|87.68|287
1686828600000|2023-06-15 11:30:00|73.79|72.59|74.3|73.1|74.3|73.1|73.73|72.53|399
1686229200000|2023-06-08 13:00:00|88.9|87.7|88.4|87.2|89.01|87.81|88.32|87.12|461
1686229500000|2023-06-08 13:05:00|88.41|87.21|88.56|87.36|88.66|87.46|88.39|87.19|481
1686828900000|2023-06-15 11:35:00|74.31|73.11|74.22|73.02|74.37|73.17|74.17|72.97|464
1686229800000|2023-06-08 13:10:00|88.55|87.35|88.53|87.33|88.6|87.4|88.4|87.2|237
1686829200000|2023-06-15 11:40:00|74.21|73.01|74.15|72.95|74.26|73.06|74.07|72.87|396
1686230100000|2023-06-08 13:15:00|88.52|87.32|88.36|87.16|88.52|87.32|88.31|87.11|245
1686230400000|2023-06-08 13:20:00|88.37|87.17|88.58|87.38|88.58|87.38|88.33|87.13|154
1686829500000|2023-06-15 11:45:00|74.16|72.96|74.29|73.09|74.43|73.23|74.03|72.83|394
1686230700000|2023-06-08 13:25:00|88.57|87.37|88.42|87.22|88.58|87.38|88.39|87.19|205
1686829800000|2023-06-15 11:50:00|74.28|73.08|74.27|73.07|74.36|73.16|74.14|72.94|364
1686231000000|2023-06-08 13:30:00|88.41|87.21|88.43|87.23|88.63|87.43|88.39|87.19|307
1686231300000|2023-06-08 13:35:00|88.42|87.22|88.86|87.66|89.01|87.81|88.28|87.08|430
1686830100000|2023-06-15 11:55:00|74.32|73.12|74.3|73.1|74.32|73.12|74.14|72.94|320
1686231600000|2023-06-08 13:40:00|88.87|87.67|88.86|87.66|88.96|87.76|88.79|87.59|324
1686231900000|2023-06-08 13:45:00|88.87|87.67|88.77|87.57|88.88|87.68|88.73|87.53|322
1686830400000|2023-06-15 12:00:00|74.31|73.11|74.14|72.94|74.32|73.12|74.02|72.82|214
1686232200000|2023-06-08 13:50:00|88.76|87.56|88.63|87.43|88.82|87.62|88.59|87.39|356
1686232500000|2023-06-08 13:55:00|88.62|87.42|88.59|87.39|88.66|87.46|88.51|87.31|246
1686830700000|2023-06-15 12:05:00|74.16|72.96|74.15|72.95|74.29|73.09|73.96|72.76|441
1686232800000|2023-06-08 14:00:00|88.6|87.4|88.39|87.19|88.62|87.42|88.37|87.17|273
1686831000000|2023-06-15 12:10:00|74.21|73.01|74.3|73.1|74.34|73.14|74.09|72.89|352
1686233100000|2023-06-08 14:05:00|88.38|87.18|88.44|87.24|88.55|87.35|88.37|87.17|293
1686233400000|2023-06-08 14:10:00|88.45|87.25|88.8|87.6|88.81|87.61|88.45|87.25|175
1686831300000|2023-06-15 12:15:00|74.32|73.12|74.18|72.98|74.37|73.17|74.11|72.91|425
1686233700000|2023-06-08 14:15:00|88.81|87.61|88.73|87.53|88.82|87.62|88.64|87.44|232
1686831600000|2023-06-15 12:20:00|74.17|72.97|74.05|72.85|74.34|73.14|74.02|72.82|380
1686234000000|2023-06-08 14:20:00|88.75|87.55|88.96|87.76|89|87.8|88.72|87.52|243
1686234300000|2023-06-08 14:25:00|88.97|87.77|88.99|87.79|89.05|87.85|88.9|87.7|301
1686831900000|2023-06-15 12:25:00|74.04|72.84|74.1|72.9|74.14|72.94|73.98|72.78|193
1686234600000|2023-06-08 14:30:00|89|87.8|89.35|88.15|89.44|88.24|88.99|87.79|433
1686234900000|2023-06-08 14:35:00|89.34|88.14|89.33|88.13|89.65|88.45|89.27|88.07|464
1686832200000|2023-06-15 12:30:00|74.09|72.89|74.19|72.99|74.32|73.12|74.04|72.84|532
1686235200000|2023-06-08 14:40:00|89.34|88.14|89.24|88.04|89.4|88.2|89.19|87.99|411
1686832500000|2023-06-15 12:35:00|74.18|72.98|74.05|72.85|74.26|73.06|73.97|72.77|398
1686235500000|2023-06-08 14:45:00|89.25|88.05|89.35|88.15|89.35|88.15|89.14|87.94|218
1686235800000|2023-06-08 14:50:00|89.34|88.14|89.34|88.14|89.42|88.22|89.24|88.04|250
1686832800000|2023-06-15 12:40:00|74.04|72.84|73.95|72.75|74.12|72.92|73.93|72.73|426
1686236100000|2023-06-08 14:55:00|89.33|88.13|89.56|88.36|89.58|88.38|89.33|88.13|264
1686833100000|2023-06-15 12:45:00|73.99|72.79|73.91|72.71|74.07|72.87|73.82|72.62|317
1686236400000|2023-06-08 15:00:00|89.58|88.38|89.36|88.16|89.64|88.44|89.35|88.15|267
1686236700000|2023-06-08 15:05:00|89.35|88.15|89.32|88.12|89.43|88.23|89.26|88.06|249
1686833400000|2023-06-15 12:50:00|73.96|72.76|74.11|72.91|74.18|72.98|73.92|72.72|211
1686237000000|2023-06-08 15:10:00|89.33|88.13|89.3|88.1|89.37|88.17|89.24|88.04|214
1686237300000|2023-06-08 15:15:00|89.29|88.09|89.31|88.11|89.35|88.15|89.23|88.03|202
1686833700000|2023-06-15 12:55:00|74.04|72.84|73.98|72.78|74.12|72.92|73.95|72.75|110
1686237600000|2023-06-08 15:20:00|89.32|88.12|89.15|87.95|89.4|88.2|89.14|87.94|204
1686834000000|2023-06-15 13:00:00|74.05|72.85|74.11|72.91|74.14|72.94|73.96|72.76|163
1686237900000|2023-06-08 15:25:00|89.16|87.96|89.17|87.97|89.21|88.01|89.09|87.89|183
1686238200000|2023-06-08 15:30:00|89.19|87.99|89.26|88.06|89.3|88.1|89.14|87.94|238
1686834300000|2023-06-15 13:05:00|74.09|72.89|74.03|72.83|74.12|72.92|73.81|72.61|167
1686238500000|2023-06-08 15:35:00|89.27|88.07|89.25|88.05|89.32|88.12|89.24|88.04|170
1686238800000|2023-06-08 15:40:00|89.24|88.04|89.45|88.25|89.53|88.33|89.24|88.04|272
1686834600000|2023-06-15 13:10:00|74.02|72.82|74.01|72.81|74.28|73.08|73.83|72.63|335
1686239100000|2023-06-08 15:45:00|89.46|88.26|89.44|88.24|89.59|88.39|89.37|88.17|353
1686834900000|2023-06-15 13:15:00|74.02|72.82|74.3|73.1|74.3|73.1|73.96|72.76|345
1686239400000|2023-06-08 15:50:00|89.43|88.23|89.58|88.38|89.64|88.44|89.38|88.18|304
1686239700000|2023-06-08 15:55:00|89.59|88.39|89.47|88.27|89.61|88.41|89.39|88.19|246
1686835200000|2023-06-15 13:20:00|74.25|73.05|74.1|72.9|74.42|73.22|74.1|72.9|389
1686240000000|2023-06-08 16:00:00|89.46|88.26|89.39|88.19|89.54|88.34|89.29|88.09|258
1686240300000|2023-06-08 16:05:00|89.37|88.17|89.15|87.95|89.43|88.23|89.12|87.92|237
1686835500000|2023-06-15 13:25:00|74.11|72.91|74.34|73.14|74.36|73.16|74.11|72.91|365
1686240600000|2023-06-08 16:10:00|89.14|87.94|89.25|88.05|89.27|88.07|89.12|87.92|180
1686240900000|2023-06-08 16:15:00|89.24|88.04|89.17|87.97|89.35|88.15|89.17|87.97|153
1686835800000|2023-06-15 13:30:00|74.29|73.09|74.36|73.16|74.47|73.27|74.18|72.98|384
1686241200000|2023-06-08 16:20:00|89.18|87.98|89.19|87.99|89.29|88.09|89.09|87.89|203
1686836100000|2023-06-15 13:35:00|74.35|73.15|74.58|73.38|74.65|73.45|74.31|73.11|341
1686241500000|2023-06-08 16:25:00|89.18|87.98|89.12|87.92|89.19|87.99|89.06|87.86|233
1686241800000|2023-06-08 16:30:00|89.13|87.93|88.98|87.78|89.16|87.96|88.91|87.71|221
1686836400000|2023-06-15 13:40:00|74.56|73.36|74.74|73.54|74.74|73.54|74.47|73.27|446
1686242100000|2023-06-08 16:35:00|88.99|87.79|88.85|87.65|89.04|87.84|88.74|87.54|269
1686242400000|2023-06-08 16:40:00|88.86|87.66|88.71|87.51|88.86|87.66|88.67|87.47|255
1686836700000|2023-06-15 13:45:00|74.68|73.48|74.44|73.24|74.93|73.73|74.44|73.24|488
1686242700000|2023-06-08 16:45:00|88.69|87.49|88.52|87.32|88.85|87.65|88.41|87.21|376
1686837000000|2023-06-15 13:50:00|74.45|73.25|74.43|73.23|74.6|73.4|74.39|73.19|214
1686243000000|2023-06-08 16:50:00|88.5|87.3|88.76|87.56|88.77|87.57|88.45|87.25|380
1686243300000|2023-06-08 16:55:00|88.77|87.57|88.88|87.68|88.89|87.69|88.76|87.56|305
1686837300000|2023-06-15 13:55:00|74.45|73.25|74.47|73.27|74.6|73.4|74.41|73.21|334
1686243600000|2023-06-08 17:00:00|88.87|87.67|88.75|87.55|88.91|87.71|88.72|87.52|298
1686243900000|2023-06-08 17:05:00|88.74|87.54|88.88|87.68|88.89|87.69|88.61|87.41|272
1686837600000|2023-06-15 14:00:00|74.48|73.28|74.4|73.2|74.51|73.31|74.3|73.1|327
1686244200000|2023-06-08 17:10:00|88.89|87.69|88.88|87.68|88.89|87.69|88.8|87.6|201
1686837900000|2023-06-15 14:05:00|74.37|73.17|74.44|73.24|74.51|73.31|74.24|73.04|431
1686244500000|2023-06-08 17:15:00|88.89|87.69|88.89|87.69|88.99|87.79|88.84|87.64|198
1686244800000|2023-06-08 17:20:00|88.87|87.67|88.91|87.71|88.96|87.76|88.76|87.56|169
1686838200000|2023-06-15 14:10:00|74.43|73.23|74.51|73.31|74.6|73.4|74.37|73.17|406
1686245100000|2023-06-08 17:25:00|88.92|87.72|88.92|87.72|88.97|87.77|88.91|87.71|147
1686245400000|2023-06-08 17:30:00|88.93|87.73|88.85|87.65|88.93|87.73|88.78|87.58|201
1686838500000|2023-06-15 14:15:00|74.5|73.3|74.43|73.23|74.53|73.33|74.28|73.08|334
1686245700000|2023-06-08 17:35:00|88.86|87.66|88.84|87.64|88.9|87.7|88.84|87.64|113
1686838800000|2023-06-15 14:20:00|74.42|73.22|74.48|73.28|74.54|73.34|74.37|73.17|303
1686246000000|2023-06-08 17:40:00|88.85|87.65|88.89|87.69|88.91|87.71|88.72|87.52|201
1686246300000|2023-06-08 17:45:00|88.88|87.68|88.88|87.68|88.92|87.72|88.75|87.55|206
1686839100000|2023-06-15 14:25:00|74.47|73.27|74.45|73.25|74.55|73.35|74.38|73.18|295
1686246600000|2023-06-08 17:50:00|88.87|87.67|88.88|87.68|88.93|87.73|88.84|87.64|115
1686246900000|2023-06-08 17:55:00|88.89|87.69|88.77|87.57|88.96|87.76|88.73|87.53|109
1686839400000|2023-06-15 14:30:00|74.47|73.27|74.43|73.23|74.53|73.33|74.3|73.1|362
1686247200000|2023-06-08 18:00:00|88.78|87.58|88.74|87.54|88.84|87.64|88.71|87.51|136
1686839700000|2023-06-15 14:35:00|74.41|73.21|74.32|73.12|74.5|73.3|74.3|73.1|284
1686247500000|2023-06-08 18:05:00|88.73|87.53|88.74|87.54|88.76|87.56|88.66|87.46|142
1686247800000|2023-06-08 18:10:00|88.73|87.53|88.7|87.5|88.74|87.54|88.66|87.46|151
1686840000000|2023-06-15 14:40:00|74.31|73.11|74.45|73.25|74.47|73.27|74.3|73.1|229
1686248100000|2023-06-08 18:15:00|88.71|87.51|88.67|87.47|88.72|87.52|88.65|87.45|162
1686840300000|2023-06-15 14:45:00|74.44|73.24|74.37|73.17|74.48|73.28|74.29|73.09|199
1686248400000|2023-06-08 18:20:00|88.68|87.48|88.75|87.55|88.76|87.56|88.68|87.48|30
1686248700000|2023-06-08 18:25:00|88.76|87.56|88.88|87.68|88.88|87.68|88.76|87.56|54
1686840600000|2023-06-15 14:50:00|74.34|73.14|74.38|73.18|74.39|73.19|74.24|73.04|298
1686249000000|2023-06-08 18:30:00|88.89|87.69|88.88|87.68|89|87.8|88.84|87.64|128
1686249300000|2023-06-08 18:35:00|88.87|87.67|88.94|87.74|88.94|87.74|88.86|87.66|128
1686840900000|2023-06-15 14:55:00|74.37|73.17|74.24|73.04|74.39|73.19|74.17|72.97|230
1686249600000|2023-06-08 18:40:00|88.93|87.73|89.18|87.98|89.2|88|88.93|87.73|159
1686249900000|2023-06-08 18:45:00|89.17|87.97|89.05|87.85|89.17|87.97|89.02|87.82|140
1686841200000|2023-06-15 15:00:00|74.29|73.09|74.22|73.02|74.31|73.11|74.14|72.94|287
1686250200000|2023-06-08 18:50:00|89.03|87.83|89.08|87.88|89.12|87.92|89.03|87.83|106
1686841500000|2023-06-15 15:05:00|74.24|73.04|74.26|73.06|74.3|73.1|74.17|72.97|311
1686250500000|2023-06-08 18:55:00|89.09|87.89|88.99|87.79|89.15|87.95|88.99|87.79|125
1686250800000|2023-06-08 19:00:00|89.01|87.81|89.06|87.86|89.07|87.87|88.96|87.76|118
1686841800000|2023-06-15 15:10:00|74.25|73.05|74.24|73.04|74.32|73.12|74.18|72.98|329
1686251100000|2023-06-08 19:05:00|89.07|87.87|89.12|87.92|89.2|88|89.06|87.86|88
1686842100000|2023-06-15 15:15:00|74.23|73.03|74.26|73.06|74.33|73.13|74.22|73.02|240
1686251400000|2023-06-08 19:10:00|89.11|87.91|89.04|87.84|89.11|87.91|89.01|87.81|130
1686251700000|2023-06-08 19:15:00|89.05|87.85|89.17|87.97|89.18|87.98|89.05|87.85|93
1686842400000|2023-06-15 15:20:00|74.27|73.07|74.17|72.97|74.32|73.12|74.13|72.93|362
1686252000000|2023-06-08 19:20:00|89.18|87.98|89.13|87.93|89.19|87.99|89.09|87.89|80
1686842700000|2023-06-15 15:25:00|74.16|72.96|74.26|73.06|74.34|73.14|74.15|72.95|248
1686252300000|2023-06-08 19:25:00|89.11|87.91|89.11|87.91|89.14|87.94|89.03|87.83|90
1686252600000|2023-06-08 19:30:00|89.12|87.92|89.13|87.93|89.18|87.98|89.07|87.87|133
1686843000000|2023-06-15 15:30:00|74.25|73.05|74.24|73.04|74.3|73.1|74.19|72.99|314
1686252900000|2023-06-08 19:35:00|89.14|87.94|89.18|87.98|89.2|88|89.13|87.93|93
1686843300000|2023-06-15 15:35:00|74.23|73.03|74.32|73.12|74.34|73.14|74.2|73|290
1686253200000|2023-06-08 19:40:00|89.17|87.97|89.03|87.83|89.18|87.98|89.02|87.82|184
1686253500000|2023-06-08 19:45:00|89.06|87.86|89.14|87.94|89.18|87.98|89.02|87.82|129
1686843600000|2023-06-15 15:40:00|74.33|73.13|74.39|73.19|74.48|73.28|74.31|73.11|260
1686253800000|2023-06-08 19:50:00|89.15|87.95|89.15|87.95|89.18|87.98|89.13|87.93|108
1686254100000|2023-06-08 19:55:00|89.14|87.94|89.16|87.96|89.19|87.99|89.14|87.94|73
1686843900000|2023-06-15 15:45:00|74.38|73.18|74.23|73.03|74.42|73.22|74.16|72.96|369
1686254400000|2023-06-08 20:00:00|89.17|87.97|89.21|88.01|89.22|88.02|89.08|87.88|137
1686844200000|2023-06-15 15:50:00|74.24|73.04|74.29|73.09|74.31|73.11|74.12|72.92|320
1686254700000|2023-06-08 20:05:00|89.22|88.02|89.2|88|89.24|88.04|89.2|88|43
1686255000000|2023-06-08 20:10:00|89.21|88.01|89.15|87.95|89.21|88.01|89.13|87.93|90
1686844500000|2023-06-15 15:55:00|74.3|73.1|74.24|73.04|74.31|73.11|74.21|73.01|270
1686255300000|2023-06-08 20:15:00|89.16|87.96|89.22|88.02|89.23|88.03|89.13|87.93|59
1686255600000|2023-06-08 20:20:00|89.2|88|89.25|88.05|89.3|88.1|89.2|88|141
1686844800000|2023-06-15 16:00:00|74.22|73.02|74.13|72.93|74.24|73.04|74.1|72.9|326
1686255900000|2023-06-08 20:25:00|89.26|88.06|89.24|88.04|89.3|88.1|89.21|88.01|109
1686845100000|2023-06-15 16:05:00|74.12|72.92|74.23|73.03|74.31|73.11|74.1|72.9|350
1686256200000|2023-06-08 20:30:00|89.23|88.03|89.31|88.11|89.33|88.13|89.21|88.01|111
1686256500000|2023-06-08 20:35:00|89.3|88.1|89.24|88.04|89.31|88.11|89.21|88.01|136
1686845400000|2023-06-15 16:10:00|74.22|73.02|74.19|72.99|74.24|73.04|74.13|72.93|260
1686256800000|2023-06-08 20:40:00|89.25|88.05|89.24|88.04|89.33|88.13|89.19|87.99|136
1686845700000|2023-06-15 16:15:00|74.21|73.01|74.23|73.03|74.3|73.1|74.19|72.99|269
1686257100000|2023-06-08 20:45:00|89.23|88.03|89.22|88.02|89.24|88.04|89.17|87.97|131
1686257400000|2023-06-08 20:50:00|89.21|88.01|89.15|87.95|89.27|88.07|89.14|87.94|126
1686846000000|2023-06-15 16:20:00|74.22|73.02|74.3|73.1|74.36|73.16|74.19|72.99|203
1686257700000|2023-06-08 20:55:00|89.14|87.94|89.15|87.95|89.19|87.99|89.13|87.93|111
1686846300000|2023-06-15 16:25:00|74.29|73.09|74.37|73.17|74.39|73.19|74.19|72.99|263
1686258000000|2023-06-08 21:00:00|89.14|87.94|89.16|87.96|89.17|87.97|89.13|87.93|33
1686258300000|2023-06-08 21:05:00|89.17|87.97|89.15|87.95|89.17|87.97|89.14|87.94|22
1686846600000|2023-06-15 16:30:00|74.38|73.18|74.33|73.13|74.39|73.19|74.3|73.1|188
1686258600000|2023-06-08 21:10:00|89.14|87.94|89.21|88.01|89.27|88.07|89.14|87.94|43
1686258900000|2023-06-08 21:15:00|89.2|88|89.15|87.95|89.2|88|89.15|87.95|41
1686846900000|2023-06-15 16:35:00|74.3|73.1|74.38|73.18|74.43|73.23|74.29|73.09|207
1686259200000|2023-06-08 21:20:00|89.14|87.94|89.16|87.96|89.16|87.96|89.13|87.93|25
1686259500000|2023-06-08 21:25:00|89.15|87.95|89.17|87.97|89.18|87.98|89.15|87.95|21
1686847200000|2023-06-15 16:40:00|74.39|73.19|74.37|73.17|74.42|73.22|74.32|73.12|199
1686259800000|2023-06-08 21:30:00|89.16|87.96|89.09|87.89|89.17|87.97|89|87.8|68
1686847500000|2023-06-15 16:45:00|74.39|73.19|74.19|72.99|74.39|73.19|74.13|72.93|329
1686260100000|2023-06-08 21:35:00|89.08|87.88|89|87.8|89.09|87.89|89|87.8|62
1686260400000|2023-06-08 21:40:00|89.01|87.81|89.01|87.81|89.05|87.85|89|87.8|57
1686847800000|2023-06-15 16:50:00|74.18|72.98|74.18|72.98|74.2|73|74.12|72.92|263
1686260700000|2023-06-08 21:45:00|89|87.8|89.01|87.81|89.02|87.82|89|87.8|14
1686848100000|2023-06-15 16:55:00|74.17|72.97|74.23|73.03|74.29|73.09|74.15|72.95|188
1686261000000|2023-06-08 21:50:00|89.02|87.82|89.05|87.85|89.05|87.85|89.01|87.81|11
1686261300000|2023-06-08 21:55:00|89.06|87.86|89.16|87.96|89.18|87.98|89.05|87.85|55
1686848400000|2023-06-15 17:00:00|74.24|73.04|74.23|73.03|74.32|73.12|74.17|72.97|147
1686261600000|2023-06-08 22:00:00|89.14|87.94|89.23|88.03|89.29|88.09|89.07|87.87|202
1686848700000|2023-06-15 17:05:00|74.22|73.02|73.81|72.61|74.25|73.05|73.79|72.59|225
1686261900000|2023-06-08 22:05:00|89.25|88.05|89.27|88.07|89.31|88.11|89.2|88|155
1686262200000|2023-06-08 22:10:00|89.26|88.06|89.28|88.08|89.31|88.11|89.25|88.05|118
1686849000000|2023-06-15 17:10:00|73.83|72.63|73.7|72.5|73.99|72.79|73.59|72.39|646
1686262500000|2023-06-08 22:15:00|89.3|88.1|89.29|88.09|89.32|88.12|89.25|88.05|93
1686262800000|2023-06-08 22:20:00|89.3|88.1|89.33|88.13|89.35|88.15|89.25|88.05|176
1686849300000|2023-06-15 17:15:00|73.69|72.49|73.76|72.56|73.94|72.74|73.66|72.46|553
1686263100000|2023-06-08 22:25:00|89.32|88.12|89.34|88.14|89.36|88.16|89.3|88.1|65
1686849600000|2023-06-15 17:20:00|73.75|72.55|73.77|72.57|73.85|72.65|73.7|72.5|471
1686263400000|2023-06-08 22:30:00|89.35|88.15|89.39|88.19|89.43|88.23|89.33|88.13|87
1686263700000|2023-06-08 22:35:00|89.36|88.16|89.48|88.28|89.49|88.29|89.33|88.13|171
1686849900000|2023-06-15 17:25:00|73.76|72.56|73.57|72.37|73.84|72.64|73.5|72.3|409
1686264000000|2023-06-08 22:40:00|89.49|88.29|89.38|88.18|89.49|88.29|89.35|88.15|108
1686264300000|2023-06-08 22:45:00|89.39|88.19|89.15|87.95|89.39|88.19|89.1|87.9|205
1686850200000|2023-06-15 17:30:00|73.56|72.36|73.68|72.48|73.72|72.52|73.53|72.33|396
1686264600000|2023-06-08 22:50:00|89.16|87.96|89.21|88.01|89.25|88.05|89.14|87.94|166
1686850500000|2023-06-15 17:35:00|73.74|72.54|73.54|72.34|73.81|72.61|73.48|72.28|436
1686264900000|2023-06-08 22:55:00|89.22|88.02|89.19|87.99|89.27|88.07|89.19|87.99|116
1686265200000|2023-06-08 23:00:00|89.18|87.98|89.22|88.02|89.23|88.03|89.17|87.97|96
1686850800000|2023-06-15 17:40:00|73.58|72.38|73.79|72.59|73.85|72.65|73.49|72.29|471
1686265500000|2023-06-08 23:05:00|89.23|88.03|89.24|88.04|89.31|88.11|89.19|87.99|117
1686265800000|2023-06-08 23:10:00|89.22|88.02|89.19|87.99|89.26|88.06|89.14|87.94|122
1686851100000|2023-06-15 17:45:00|73.78|72.58|74.01|72.81|74.03|72.83|73.76|72.56|496
1686266100000|2023-06-08 23:15:00|89.16|87.96|89.24|88.04|89.3|88.1|89.15|87.95|148
1686851400000|2023-06-15 17:50:00|73.99|72.79|74.03|72.83|74.05|72.85|73.92|72.72|352
1686266400000|2023-06-08 23:20:00|89.26|88.06|89.1|87.9|89.28|88.08|89.07|87.87|204
1686266700000|2023-06-08 23:25:00|89.11|87.91|89.2|88|89.23|88.03|89.08|87.88|146
1686851700000|2023-06-15 17:55:00|74.01|72.81|74.24|73.04|74.32|73.12|73.95|72.75|441
1686267000000|2023-06-08 23:30:00|89.17|87.97|89.1|87.9|89.18|87.98|89.02|87.82|172
1686267300000|2023-06-08 23:35:00|89.09|87.89|89.17|87.97|89.18|87.98|89|87.8|188
1686852000000|2023-06-15 18:00:00|74.23|73.03|74.19|72.99|74.47|73.27|74.11|72.91|646
1686267600000|2023-06-08 23:40:00|89.18|87.98|89.09|87.89|89.19|87.99|89.08|87.88|102
1686267900000|2023-06-08 23:45:00|89.08|87.88|89.15|87.95|89.17|87.97|89.06|87.86|146
1686852300000|2023-06-15 18:05:00|74.18|72.98|74.04|72.84|74.22|73.02|73.99|72.79|564
1686268200000|2023-06-08 23:50:00|89.16|87.96|89.04|87.84|89.17|87.97|88.98|87.78|156
1686268500000|2023-06-08 23:55:00|89.05|87.85|89.12|87.92|89.15|87.95|89.02|87.82|96
1686852600000|2023-06-15 18:10:00|74.05|72.85|74.19|72.99|74.39|73.19|74.02|72.82|604
1686268800000|2023-06-09 00:00:00|89.13|87.93|88.95|87.75|89.13|87.93|88.91|87.71|240
1686852900000|2023-06-15 18:15:00|74.18|72.98|74.21|73.01|74.27|73.07|74.13|72.93|446
1686269100000|2023-06-09 00:05:00|88.96|87.76|88.79|87.59|88.97|87.77|88.68|87.48|332
1686269400000|2023-06-09 00:10:00|88.78|87.58|88.81|87.61|88.83|87.63|88.66|87.46|270
1686853200000|2023-06-15 18:20:00|74.19|72.99|74.17|72.97|74.33|73.13|74.1|72.9|455
1686269700000|2023-06-09 00:15:00|88.8|87.6|88.79|87.59|88.81|87.61|88.69|87.49|237
1686270000000|2023-06-09 00:20:00|88.78|87.58|88.74|87.54|88.82|87.62|88.64|87.44|247
1686853500000|2023-06-15 18:25:00|74.18|72.98|74.28|73.08|74.34|73.14|74.15|72.95|339
1686270300000|2023-06-09 00:25:00|88.73|87.53|88.69|87.49|88.77|87.57|88.67|87.47|180
1686853800000|2023-06-15 18:30:00|74.29|73.09|74.44|73.24|74.44|73.24|74.24|73.04|382
1686270600000|2023-06-09 00:30:00|88.68|87.48|88.52|87.32|88.72|87.52|88.46|87.26|231
1686270900000|2023-06-09 00:35:00|88.53|87.33|88.65|87.45|88.73|87.53|88.52|87.32|261
1686854100000|2023-06-15 18:35:00|74.43|73.23|74.36|73.16|74.52|73.32|74.31|73.11|448
1686271200000|2023-06-09 00:40:00|88.64|87.44|88.53|87.33|88.69|87.49|88.47|87.27|201
1686271500000|2023-06-09 00:45:00|88.52|87.32|88.62|87.42|88.64|87.44|88.47|87.27|207
1686854400000|2023-06-15 18:40:00|74.35|73.15|74.41|73.21|74.44|73.24|74.3|73.1|276
1686271800000|2023-06-09 00:50:00|88.61|87.41|88.55|87.35|88.62|87.42|88.44|87.24|225
1686854700000|2023-06-15 18:45:00|74.42|73.22|74.44|73.24|74.5|73.3|74.34|73.14|291
1686272100000|2023-06-09 00:55:00|88.54|87.34|88.48|87.28|88.54|87.34|88.42|87.22|205
1686272400000|2023-06-09 01:00:00|88.49|87.29|88.45|87.25|88.61|87.41|88.42|87.22|279
1686855000000|2023-06-15 18:50:00|74.43|73.23|74.91|73.71|74.97|73.77|74.37|73.17|674
1686272700000|2023-06-09 01:05:00|88.47|87.27|88.5|87.3|88.6|87.4|88.45|87.25|229
1686855300000|2023-06-15 18:55:00|74.95|73.75|75.23|74.03|75.28|74.08|74.79|73.59|750
1686273000000|2023-06-09 01:10:00|88.51|87.31|88.49|87.29|88.53|87.33|88.44|87.24|193
1686273300000|2023-06-09 01:15:00|88.48|87.28|88.64|87.44|88.68|87.48|88.47|87.27|254
1686855600000|2023-06-15 19:00:00|75.24|74.04|75|73.8|75.41|74.21|74.94|73.74|711
1686273600000|2023-06-09 01:20:00|88.63|87.43|88.61|87.41|88.67|87.47|88.56|87.36|169
1686273900000|2023-06-09 01:25:00|88.62|87.42|88.61|87.41|88.67|87.47|88.56|87.36|189
1686855900000|2023-06-15 19:05:00|75.03|73.83|75.22|74.02|75.28|74.08|74.95|73.75|635
1686274200000|2023-06-09 01:30:00|88.62|87.42|88.86|87.66|88.88|87.68|88.62|87.42|337
1686274500000|2023-06-09 01:35:00|88.85|87.65|88.61|87.41|88.89|87.69|88.57|87.37|303
1686856200000|2023-06-15 19:10:00|75.21|74.01|75.18|73.98|75.28|74.08|75.06|73.86|614
1686274800000|2023-06-09 01:40:00|88.6|87.4|88.66|87.46|88.79|87.59|88.59|87.39|306
1686856500000|2023-06-15 19:15:00|75.19|73.99|74.94|73.74|75.23|74.03|74.83|73.63|650
1686275100000|2023-06-09 01:45:00|88.67|87.47|88.56|87.36|88.73|87.53|88.55|87.35|209
1686275400000|2023-06-09 01:50:00|88.57|87.37|88.56|87.36|88.63|87.43|88.51|87.31|180
1686856800000|2023-06-15 19:20:00|74.92|73.72|75.07|73.87|75.1|73.9|74.89|73.69|571
1686275700000|2023-06-09 01:55:00|88.55|87.35|88.47|87.27|88.57|87.37|88.47|87.27|167
1686276000000|2023-06-09 02:00:00|88.48|87.28|88.56|87.36|88.58|87.38|88.42|87.22|238
1686857100000|2023-06-15 19:25:00|75.08|73.88|75.02|73.82|75.13|73.93|74.97|73.77|416
1686276300000|2023-06-09 02:05:00|88.57|87.37|88.41|87.21|88.61|87.41|88.32|87.12|220
1686857400000|2023-06-15 19:30:00|75.04|73.84|75.07|73.87|75.17|73.97|74.93|73.73|432
1686276600000|2023-06-09 02:10:00|88.4|87.2|88.52|87.32|88.6|87.4|88.38|87.18|192
1686276900000|2023-06-09 02:15:00|88.53|87.33|88.49|87.29|88.55|87.35|88.38|87.18|214
1686857700000|2023-06-15 19:35:00|75.08|73.88|75|73.8|75.11|73.91|74.89|73.69|412
1686277200000|2023-06-09 02:20:00|88.5|87.3|87.83|86.63|88.51|87.31|87.4|86.2|558
1686277500000|2023-06-09 02:25:00|87.82|86.62|88.14|86.94|88.15|86.95|87.73|86.53|487
1686858000000|2023-06-15 19:40:00|75.02|73.82|74.95|73.75|75.06|73.86|74.94|73.74|305
1686277800000|2023-06-09 02:30:00|88.13|86.93|88.11|86.91|88.17|86.97|87.97|86.77|383
1686278100000|2023-06-09 02:35:00|88.12|86.92|87.71|86.51|88.12|86.92|87.66|86.46|401
1686858300000|2023-06-15 19:45:00|74.96|73.76|74.83|73.63|75|73.8|74.79|73.59|268
1686278400000|2023-06-09 02:40:00|87.72|86.52|88.02|86.82|88.04|86.84|87.69|86.49|325
1686858600000|2023-06-15 19:50:00|74.84|73.64|74.92|73.72|74.94|73.74|74.8|73.6|247
1686278700000|2023-06-09 02:45:00|88.01|86.81|88.18|86.98|88.18|86.98|87.93|86.73|338
1686858900000|2023-06-15 19:55:00|74.93|73.73|75.18|73.98|75.23|74.03|74.89|73.69|401
1686279000000|2023-06-09 02:50:00|88.19|86.99|88.03|86.83|88.19|86.99|88.02|86.82|224
1686279300000|2023-06-09 02:55:00|88.04|86.84|88.08|86.88|88.18|86.98|88|86.8|237
1686859200000|2023-06-15 20:00:00|75.19|73.99|75.26|74.06|75.29|74.09|75.13|73.93|536
1686279600000|2023-06-09 03:00:00|88.07|86.87|88.07|86.87|88.15|86.95|88.01|86.81|263
1686279900000|2023-06-09 03:05:00|88.06|86.86|87.99|86.79|88.16|86.96|87.91|86.71|190
1686859500000|2023-06-15 20:05:00|75.25|74.05|75.24|74.04|75.3|74.1|75.17|73.97|393
1686280200000|2023-06-09 03:10:00|88|86.8|87.98|86.78|88.04|86.84|87.93|86.73|163
1686280500000|2023-06-09 03:15:00|87.97|86.77|87.96|86.76|88.11|86.91|87.95|86.75|216
1686859800000|2023-06-15 20:10:00|75.25|74.05|75.04|73.84|75.29|74.09|75|73.8|343
1686280800000|2023-06-09 03:20:00|87.97|86.77|88.07|86.87|88.08|86.88|87.96|86.76|129
1686860100000|2023-06-15 20:15:00|75.03|73.83|75.03|73.83|75.1|73.9|74.96|73.76|474
1686281100000|2023-06-09 03:25:00|88.08|86.88|88.11|86.91|88.13|86.93|88.07|86.87|51
1686281400000|2023-06-09 03:30:00|88.12|86.92|88.07|86.87|88.15|86.95|88.06|86.86|82
1686860400000|2023-06-15 20:20:00|75.04|73.84|74.97|73.77|75.09|73.89|74.97|73.77|215
1686281700000|2023-06-09 03:35:00|88.09|86.89|88.15|86.95|88.23|87.03|88.06|86.86|180
1686282000000|2023-06-09 03:40:00|88.17|86.97|88.17|86.97|88.18|86.98|88.05|86.85|130
1686860700000|2023-06-15 20:25:00|74.99|73.79|74.58|73.38|75.03|73.83|74.56|73.36|407
1686282300000|2023-06-09 03:45:00|88.16|86.96|88.31|87.11|88.32|87.12|88.13|86.93|129
1686861000000|2023-06-15 20:30:00|74.59|73.39|74.7|73.5|74.75|73.55|74.54|73.34|585
1686282600000|2023-06-09 03:50:00|88.3|87.1|88.26|87.06|88.32|87.12|88.24|87.04|135
1686282900000|2023-06-09 03:55:00|88.25|87.05|88.19|86.99|88.32|87.12|88.19|86.99|103
1686861300000|2023-06-15 20:35:00|74.78|73.58|74.84|73.64|74.92|73.72|74.66|73.46|528
1686283200000|2023-06-09 04:00:00|88.2|87|88.15|86.95|88.2|87|88.08|86.88|102
1686283500000|2023-06-09 04:05:00|88.14|86.94|88.27|87.07|88.28|87.08|88.14|86.94|158
1686861600000|2023-06-15 20:40:00|74.85|73.65|74.8|73.6|74.92|73.72|74.78|73.58|328
1686283800000|2023-06-09 04:10:00|88.28|87.08|88.34|87.14|88.35|87.15|88.27|87.07|76
1686861900000|2023-06-15 20:45:00|74.81|73.61|74.8|73.6|74.88|73.68|74.79|73.59|263
1686284100000|2023-06-09 04:15:00|88.33|87.13|88.34|87.14|88.4|87.2|88.3|87.1|139
1686284400000|2023-06-09 04:20:00|88.35|87.15|88.21|87.01|88.35|87.15|88.18|86.98|165
1686862200000|2023-06-15 20:50:00|74.82|73.62|74.96|73.76|74.99|73.79|74.8|73.6|287
1686284700000|2023-06-09 04:25:00|88.2|87|88.2|87|88.24|87.04|88.15|86.95|95
1686285000000|2023-06-09 04:30:00|88.21|87.01|88.24|87.04|88.26|87.06|88.17|86.97|83
1686862500000|2023-06-15 20:55:00|74.93|73.73|75.29|74.09|75.36|74.16|74.92|73.72|520
1686285300000|2023-06-09 04:35:00|88.23|87.03|88.3|87.1|88.31|87.11|88.21|87.01|46
1686862800000|2023-06-15 21:00:00|75.28|74.08|75.48|74.28|75.5|74.3|75.15|73.95|309
1686285600000|2023-06-09 04:40:00|88.29|87.09|88.25|87.05|88.29|87.09|88.2|87|105
1686285900000|2023-06-09 04:45:00|88.26|87.06|88.4|87.2|88.41|87.21|88.26|87.06|102
1686863100000|2023-06-15 21:05:00|75.47|74.27|75.52|74.32|75.55|74.35|75.45|74.25|189
1686286200000|2023-06-09 04:50:00|88.39|87.19|88.43|87.23|88.45|87.25|88.38|87.18|88
1686863400000|2023-06-15 21:10:00|75.53|74.33|75.58|74.38|75.6|74.4|75.45|74.25|188
1686286500000|2023-06-09 04:55:00|88.44|87.24|88.43|87.23|88.47|87.27|88.42|87.22|35
1686286800000|2023-06-09 05:00:00|88.44|87.24|88.48|87.28|88.51|87.31|88.44|87.24|73
1686863700000|2023-06-15 21:15:00|75.57|74.37|75.63|74.43|75.67|74.47|75.52|74.32|184
1686287100000|2023-06-09 05:05:00|88.49|87.29|88.5|87.3|88.51|87.31|88.45|87.25|45
1686864000000|2023-06-15 21:20:00|75.64|74.44|75.56|74.36|75.68|74.48|75.55|74.35|125
1686287400000|2023-06-09 05:10:00|88.51|87.31|88.52|87.32|88.56|87.36|88.5|87.3|85
1686287700000|2023-06-09 05:15:00|88.53|87.33|88.48|87.28|88.55|87.35|88.44|87.24|79
1686864300000|2023-06-15 21:25:00|75.55|74.35|75.52|74.32|75.55|74.35|75.39|74.19|142
1686288000000|2023-06-09 05:20:00|88.49|87.29|88.38|87.18|88.54|87.34|88.37|87.17|102
1686288300000|2023-06-09 05:25:00|88.39|87.19|88.39|87.19|88.4|87.2|88.33|87.13|91
1686864600000|2023-06-15 21:30:00|75.53|74.33|75.64|74.44|75.65|74.45|75.4|74.2|121
1686288600000|2023-06-09 05:30:00|88.4|87.2|88.37|87.17|88.45|87.25|88.35|87.15|115
1686864900000|2023-06-15 21:35:00|75.63|74.43|75.62|74.42|75.67|74.47|75.57|74.37|73
1686288900000|2023-06-09 05:35:00|88.35|87.15|88.38|87.18|88.41|87.21|88.3|87.1|96
1686289200000|2023-06-09 05:40:00|88.39|87.19|88.26|87.06|88.43|87.23|88.25|87.05|111
1686865200000|2023-06-15 21:40:00|75.63|74.43|75.38|74.18|75.63|74.43|75.37|74.17|126
1686289500000|2023-06-09 05:45:00|88.27|87.07|88.34|87.14|88.35|87.15|88.26|87.06|88
1686289800000|2023-06-09 05:50:00|88.35|87.15|88.46|87.26|88.49|87.29|88.34|87.14|96
1686865500000|2023-06-15 21:45:00|75.37|74.17|75.25|74.05|75.39|74.19|75.25|74.05|102
1686290100000|2023-06-09 05:55:00|88.45|87.25|88.55|87.35|88.56|87.36|88.45|87.25|130
1686865800000|2023-06-15 21:50:00|75.26|74.06|75.15|73.95|75.31|74.11|75.14|73.94|93
1686290400000|2023-06-09 06:00:00|88.54|87.34|88.5|87.3|88.54|87.34|88.42|87.22|140
1686290700000|2023-06-09 06:05:00|88.51|87.31|88.34|87.14|88.52|87.32|88.34|87.14|101
1686866100000|2023-06-15 21:55:00|75.16|73.96|75.13|73.93|75.21|74.01|75.09|73.89|85
1686291000000|2023-06-09 06:10:00|88.33|87.13|88.34|87.14|88.35|87.15|88.29|87.09|62
1686291300000|2023-06-09 06:15:00|88.33|87.13|88.46|87.26|88.53|87.33|88.33|87.13|151
1686866400000|2023-06-15 22:00:00|75.12|73.92|75.09|73.89|75.17|73.97|75.05|73.85|295
1686291600000|2023-06-09 06:20:00|88.47|87.27|88.5|87.3|88.51|87.31|88.37|87.17|99
1686866700000|2023-06-15 22:05:00|75.1|73.9|75.11|73.91|75.23|74.03|75.02|73.82|203
1686291900000|2023-06-09 06:25:00|88.51|87.31|88.5|87.3|88.59|87.39|88.49|87.29|99
1686292200000|2023-06-09 06:30:00|88.51|87.31|88.47|87.27|88.54|87.34|88.45|87.25|110
1686867000000|2023-06-15 22:10:00|75.12|73.92|75.1|73.9|75.16|73.96|75.1|73.9|129
1686292500000|2023-06-09 06:35:00|88.46|87.26|88.53|87.33|88.53|87.33|88.45|87.25|58
1686292800000|2023-06-09 06:40:00|88.54|87.34|88.59|87.39|88.59|87.39|88.52|87.32|73
1686867600000|2023-06-15 22:20:00|75.11|73.91|75.07|73.87|75.13|73.93|75.04|73.84|192
1686293100000|2023-06-09 06:45:00|88.6|87.4|88.48|87.28|88.6|87.4|88.44|87.24|163
1686867900000|2023-06-15 22:25:00|75.08|73.88|75.16|73.96|75.24|74.04|75.06|73.86|268
1686293400000|2023-06-09 06:50:00|88.49|87.29|88.41|87.21|88.51|87.31|88.33|87.13|115
1686293700000|2023-06-09 06:55:00|88.4|87.2|88.31|87.11|88.41|87.21|88.31|87.11|146
1686868200000|2023-06-15 22:30:00|75.14|73.94|75.06|73.86|75.16|73.96|75.04|73.84|288
1686294000000|2023-06-09 07:00:00|88.3|87.1|88.11|86.91|88.3|87.1|88.09|86.89|103
1686868500000|2023-06-15 22:35:00|75.07|73.87|75.13|73.93|75.19|73.99|75.07|73.87|230
1686294300000|2023-06-09 07:05:00|88.12|86.92|88.14|86.94|88.22|87.02|88.06|86.86|77
1686294600000|2023-06-09 07:10:00|88.13|86.93|88.1|86.9|88.14|86.94|88.08|86.88|118
1686868800000|2023-06-15 22:40:00|75.14|73.94|75.18|73.98|75.18|73.98|75.1|73.9|266
1686294900000|2023-06-09 07:15:00|88.11|86.91|88.07|86.87|88.13|86.93|87.93|86.73|195
1686869100000|2023-06-15 22:45:00|75.16|73.96|75.06|73.86|75.17|73.97|74.98|73.78|261
1686295200000|2023-06-09 07:20:00|88.06|86.86|88.09|86.89|88.11|86.91|88.02|86.82|114
1686295500000|2023-06-09 07:25:00|88.1|86.9|88.08|86.88|88.2|87|88.08|86.88|125
1686869400000|2023-06-15 22:50:00|75.07|73.87|74.93|73.73|75.08|73.88|74.88|73.68|258
1686295800000|2023-06-09 07:30:00|88.07|86.87|88.03|86.83|88.1|86.9|87.82|86.62|291
1686869700000|2023-06-15 22:55:00|74.92|73.72|74.95|73.75|75.04|73.84|74.91|73.71|248
1686296100000|2023-06-09 07:35:00|88.02|86.82|88.08|86.88|88.13|86.93|87.98|86.78|140
1686296400000|2023-06-09 07:40:00|88.09|86.89|88.01|86.81|88.12|86.92|87.97|86.77|147
1686870000000|2023-06-15 23:00:00|74.96|73.76|74.96|73.76|75.03|73.83|74.93|73.73|290
1686296700000|2023-06-09 07:45:00|88.02|86.82|88.14|86.94|88.17|86.97|88.01|86.81|134
1686297000000|2023-06-09 07:50:00|88.13|86.93|88.05|86.85|88.15|86.95|87.96|86.76|141
1686870300000|2023-06-15 23:05:00|74.97|73.77|74.92|73.72|75.05|73.85|74.89|73.69|297
1686297300000|2023-06-09 07:55:00|88.06|86.86|88.09|86.89|88.13|86.93|88.06|86.86|68
1686870600000|2023-06-15 23:10:00|74.93|73.73|74.94|73.74|74.97|73.77|74.87|73.67|213
1686297600000|2023-06-09 08:00:00|88.08|86.88|88.12|86.92|88.21|87.01|88.04|86.84|145
1686297900000|2023-06-09 08:05:00|88.13|86.93|88.16|86.96|88.17|86.97|88.06|86.86|114
1686870900000|2023-06-15 23:15:00|74.93|73.73|74.95|73.75|75.01|73.81|74.86|73.66|208
1686298200000|2023-06-09 08:10:00|88.15|86.95|88.19|86.99|88.21|87.01|88.12|86.92|180
1686298500000|2023-06-09 08:15:00|88.18|86.98|88.32|87.12|88.38|87.18|88.18|86.98|197
1686871200000|2023-06-15 23:20:00|74.96|73.76|75|73.8|75.01|73.81|74.89|73.69|182
1686298800000|2023-06-09 08:20:00|88.33|87.13|88.33|87.13|88.37|87.17|88.24|87.04|134
1686871500000|2023-06-15 23:25:00|75.01|73.81|75.08|73.88|75.13|73.93|74.97|73.77|72
1686299100000|2023-06-09 08:25:00|88.34|87.14|88.44|87.24|88.45|87.25|88.29|87.09|152
1686299400000|2023-06-09 08:30:00|88.45|87.25|88.44|87.24|88.47|87.27|88.35|87.15|149
1686871800000|2023-06-15 23:30:00|75.09|73.89|75.04|73.84|75.11|73.91|75.01|73.81|167
1686299700000|2023-06-09 08:35:00|88.45|87.25|88.35|87.15|88.46|87.26|88.35|87.15|120
1686300000000|2023-06-09 08:40:00|88.38|87.18|88.35|87.15|88.38|87.18|88.29|87.09|167
1686872100000|2023-06-15 23:35:00|75.03|73.83|74.93|73.73|75.04|73.84|74.9|73.7|322
1686300300000|2023-06-09 08:45:00|88.36|87.16|88.49|87.29|88.55|87.35|88.33|87.13|191
1686300600000|2023-06-09 08:50:00|88.5|87.3|88.57|87.37|88.59|87.39|88.38|87.18|159
1686872400000|2023-06-15 23:40:00|74.94|73.74|74.99|73.79|75|73.8|74.9|73.7|187
1686300900000|2023-06-09 08:55:00|88.56|87.36|88.61|87.41|88.62|87.42|88.52|87.32|124
1686872700000|2023-06-15 23:45:00|74.98|73.78|75.03|73.83|75.12|73.92|74.93|73.73|280
1686301200000|2023-06-09 09:00:00|88.6|87.4|88.65|87.45|88.65|87.45|88.59|87.39|78
1686301500000|2023-06-09 09:05:00|88.64|87.44|88.59|87.39|88.65|87.45|88.52|87.32|139
1686873000000|2023-06-15 23:50:00|75.07|73.87|75.14|73.94|75.24|74.04|75.01|73.81|222
1686301800000|2023-06-09 09:10:00|88.58|87.38|88.65|87.45|88.65|87.45|88.57|87.37|91
1686302100000|2023-06-09 09:15:00|88.66|87.46|88.51|87.31|88.73|87.53|88.51|87.31|134
1686873300000|2023-06-15 23:55:00|75.15|73.95|75.21|74.01|75.24|74.04|75.13|73.93|204
1686302400000|2023-06-09 09:20:00|88.52|87.32|88.59|87.39|88.63|87.43|88.52|87.32|80
1686302700000|2023-06-09 09:25:00|88.58|87.38|88.54|87.34|88.63|87.43|88.54|87.34|78
1686873600000|2023-06-16 00:00:00|75.2|74|75.14|73.94|75.21|74.01|75.02|73.82|434
1686303000000|2023-06-09 09:30:00|88.55|87.35|88.63|87.43|88.65|87.45|88.55|87.35|98
1686873900000|2023-06-16 00:05:00|75.15|73.95|75.02|73.82|75.16|73.96|75.02|73.82|263
1686303300000|2023-06-09 09:35:00|88.62|87.42|88.64|87.44|88.64|87.44|88.53|87.33|130
1686303600000|2023-06-09 09:40:00|88.63|87.43|88.71|87.51|88.73|87.53|88.63|87.43|156
1686874200000|2023-06-16 00:10:00|75.03|73.83|75.07|73.87|75.11|73.91|75.02|73.82|248
1686303900000|2023-06-09 09:45:00|88.72|87.52|88.79|87.59|88.79|87.59|88.68|87.48|121
1686304200000|2023-06-09 09:50:00|88.8|87.6|88.64|87.44|88.82|87.62|88.59|87.39|257
1686874500000|2023-06-16 00:15:00|75.05|73.85|74.93|73.73|75.13|73.93|74.9|73.7|300
1686304500000|2023-06-09 09:55:00|88.65|87.45|88.66|87.46|88.71|87.51|88.63|87.43|175
1686874800000|2023-06-16 00:20:00|74.92|73.72|74.86|73.66|74.95|73.75|74.73|73.53|539
1686304800000|2023-06-09 10:00:00|88.67|87.47|88.74|87.54|88.74|87.54|88.65|87.45|94
1686305100000|2023-06-09 10:05:00|88.73|87.53|88.88|87.68|88.9|87.7|88.71|87.51|157
1686875100000|2023-06-16 00:25:00|74.85|73.65|74.95|73.75|74.95|73.75|74.8|73.6|394
1686305400000|2023-06-09 10:10:00|88.9|87.7|88.82|87.62|88.9|87.7|88.76|87.56|162
1686305700000|2023-06-09 10:15:00|88.83|87.63|88.84|87.64|88.9|87.7|88.81|87.61|153
1686875400000|2023-06-16 00:30:00|74.94|73.74|74.84|73.64|74.98|73.78|74.81|73.61|298
1686306000000|2023-06-09 10:20:00|88.85|87.65|88.89|87.69|88.91|87.71|88.84|87.64|117
1686875700000|2023-06-16 00:35:00|74.83|73.63|74.9|73.7|74.92|73.72|74.75|73.55|227
1686306300000|2023-06-09 10:25:00|88.9|87.7|88.81|87.61|88.91|87.71|88.8|87.6|72
1686306600000|2023-06-09 10:30:00|88.82|87.62|88.88|87.68|88.89|87.69|88.8|87.6|84
1686876000000|2023-06-16 00:40:00|74.89|73.69|74.97|73.77|75.02|73.82|74.85|73.65|245
1686306900000|2023-06-09 10:35:00|88.87|87.67|88.97|87.77|88.99|87.79|88.87|87.67|176
1686307200000|2023-06-09 10:40:00|88.98|87.78|88.89|87.69|89|87.8|88.88|87.68|168
1686876300000|2023-06-16 00:45:00|75|73.8|74.97|73.77|75.07|73.87|74.93|73.73|334
1686307500000|2023-06-09 10:45:00|88.9|87.7|88.98|87.78|89.01|87.81|88.9|87.7|126
1686876600000|2023-06-16 00:50:00|74.96|73.76|74.99|73.79|75.06|73.86|74.9|73.7|254
1686307800000|2023-06-09 10:50:00|88.97|87.77|89.04|87.84|89.09|87.89|88.96|87.76|163
1686308100000|2023-06-09 10:55:00|89.03|87.83|89.02|87.82|89.05|87.85|88.93|87.73|149
1686876900000|2023-06-16 00:55:00|75|73.8|74.97|73.77|75.04|73.84|74.95|73.75|249
1686308400000|2023-06-09 11:00:00|89.03|87.83|89.04|87.84|89.07|87.87|88.97|87.77|140
1686308700000|2023-06-09 11:05:00|89.03|87.83|89.06|87.86|89.11|87.91|89|87.8|139
1686877200000|2023-06-16 01:00:00|74.99|73.79|74.88|73.68|75|73.8|74.83|73.63|226
1686309000000|2023-06-09 11:10:00|89.08|87.88|88.93|87.73|89.08|87.88|88.91|87.71|142
1686309300000|2023-06-09 11:15:00|88.9|87.7|88.85|87.65|88.95|87.75|88.85|87.65|191
1686877500000|2023-06-16 01:05:00|74.92|73.72|75.03|73.83|75.07|73.87|74.89|73.69|256
1686309600000|2023-06-09 11:20:00|88.84|87.64|88.89|87.69|88.94|87.74|88.84|87.64|178
1686877800000|2023-06-16 01:10:00|75.02|73.82|75.02|73.82|75.08|73.88|74.99|73.79|193
1686309900000|2023-06-09 11:25:00|88.9|87.7|88.85|87.65|88.91|87.71|88.84|87.64|90
1686310200000|2023-06-09 11:30:00|88.84|87.64|88.78|87.58|88.88|87.68|88.76|87.56|216
1686878100000|2023-06-16 01:15:00|75.03|73.83|75.01|73.81|75.07|73.87|74.97|73.77|207
1686310500000|2023-06-09 11:35:00|88.8|87.6|88.84|87.64|88.85|87.65|88.75|87.55|129
1686310800000|2023-06-09 11:40:00|88.87|87.67|88.92|87.72|88.93|87.73|88.84|87.64|150
1686878400000|2023-06-16 01:20:00|75|73.8|75.02|73.82|75.07|73.87|74.98|73.78|222
1686311100000|2023-06-09 11:45:00|88.93|87.73|89.07|87.87|89.14|87.94|88.92|87.72|288
1686878700000|2023-06-16 01:25:00|75.03|73.83|75.07|73.87|75.12|73.92|75.02|73.82|121
1686311400000|2023-06-09 11:50:00|89.08|87.88|89.12|87.92|89.15|87.95|89.04|87.84|224
1686311700000|2023-06-09 11:55:00|89.14|87.94|89.06|87.86|89.15|87.95|89.06|87.86|130
1686879000000|2023-06-16 01:30:00|75.06|73.86|75.15|73.95|75.18|73.98|75.06|73.86|173
1686312000000|2023-06-09 12:00:00|89.08|87.88|89.09|87.89|89.12|87.92|89.03|87.83|129
1686879300000|2023-06-16 01:35:00|75.16|73.96|75.22|74.02|75.22|74.02|75.12|73.92|251
1686312300000|2023-06-09 12:05:00|89.07|87.87|89.2|88|89.23|88.03|89.06|87.86|172
1686312600000|2023-06-09 12:10:00|89.19|87.99|89.18|87.98|89.25|88.05|89.18|87.98|105
1686879600000|2023-06-16 01:40:00|75.19|73.99|75.28|74.08|75.31|74.11|75.16|73.96|287
1686312900000|2023-06-09 12:15:00|89.19|87.99|89.26|88.06|89.26|88.06|89.16|87.96|83
1686313200000|2023-06-09 12:20:00|89.24|88.04|89.19|87.99|89.32|88.12|89.14|87.94|265
1686879900000|2023-06-16 01:45:00|75.3|74.1|75.22|74.02|75.31|74.11|75.17|73.97|276
1686313500000|2023-06-09 12:25:00|89.18|87.98|89.74|88.54|89.97|88.77|89.18|87.98|475
1686880200000|2023-06-16 01:50:00|75.25|74.05|75.16|73.96|75.27|74.07|75.12|73.92|236
1686313800000|2023-06-09 12:30:00|89.73|88.53|89.83|88.63|90.06|88.86|89.73|88.53|512
1686314100000|2023-06-09 12:35:00|89.82|88.62|89.96|88.76|90.13|88.93|89.81|88.61|404
1686880500000|2023-06-16 01:55:00|75.14|73.94|75.2|74|75.22|74.02|75.14|73.94|132
1686314400000|2023-06-09 12:40:00|89.97|88.77|90|88.8|90.03|88.83|89.9|88.7|293
1686314700000|2023-06-09 12:45:00|89.99|88.79|89.82|88.62|90.13|88.93|89.82|88.62|380
1686880800000|2023-06-16 02:00:00|75.21|74.01|75.17|73.97|75.21|74.01|75.11|73.91|190
1686315000000|2023-06-09 12:50:00|89.83|88.63|90.12|88.92|90.12|88.92|89.83|88.63|443
1686315300000|2023-06-09 12:55:00|90.11|88.91|90.28|89.08|90.33|89.13|89.98|88.78|413
1686881100000|2023-06-16 02:05:00|75.16|73.96|75.12|73.92|75.19|73.99|75.07|73.87|164
1686315600000|2023-06-09 13:00:00|90.29|89.09|90.32|89.12|90.59|89.39|90.22|89.02|512
1686881400000|2023-06-16 02:10:00|75.11|73.91|75.11|73.91|75.16|73.96|75.07|73.87|190
1686315900000|2023-06-09 13:05:00|90.35|89.15|90.34|89.14|90.47|89.27|90.24|89.04|394
1686316200000|2023-06-09 13:10:00|90.35|89.15|90.4|89.2|90.47|89.27|90.29|89.09|290
1686881700000|2023-06-16 02:15:00|75.09|73.89|75.12|73.92|75.18|73.98|75.06|73.86|171
1686316500000|2023-06-09 13:15:00|90.39|89.19|90.55|89.35|90.6|89.4|90.39|89.19|385
1686316800000|2023-06-09 13:20:00|90.54|89.34|90.47|89.27|90.6|89.4|90.43|89.23|370
1686882000000|2023-06-16 02:20:00|75.11|73.91|75.18|73.98|75.22|74.02|75.06|73.86|232
1686317100000|2023-06-09 13:25:00|90.49|89.29|90.14|88.94|90.54|89.34|90.11|88.91|456
1686882300000|2023-06-16 02:25:00|75.21|74.01|75.2|74|75.23|74.03|75.14|73.94|194
1686317400000|2023-06-09 13:30:00|90.13|88.93|89.97|88.77|90.19|88.99|89.93|88.73|522
1686317700000|2023-06-09 13:35:00|89.98|88.78|90.12|88.92|90.17|88.97|89.98|88.78|342
1686882600000|2023-06-16 02:30:00|75.21|74.01|75.24|74.04|75.28|74.08|75.17|73.97|166
1686318000000|2023-06-09 13:40:00|90.11|88.91|90|88.8|90.13|88.93|89.98|88.78|258
1686318300000|2023-06-09 13:45:00|90.04|88.84|89.96|88.76|90.09|88.89|89.96|88.76|244
1686882900000|2023-06-16 02:35:00|75.23|74.03|75.22|74.02|75.28|74.08|75.18|73.98|189
1686318600000|2023-06-09 13:50:00|89.97|88.77|90.12|88.92|90.15|88.95|89.97|88.77|237
1686318900000|2023-06-09 13:55:00|90.11|88.91|89.98|88.78|90.13|88.93|89.98|88.78|177
1686883200000|2023-06-16 02:40:00|75.21|74.01|75.32|74.12|75.36|74.16|75.21|74.01|139
1686319200000|2023-06-09 14:00:00|89.99|88.79|90.2|89|90.21|89.01|89.97|88.77|147
1686883500000|2023-06-16 02:45:00|75.31|74.11|75.36|74.16|75.39|74.19|75.29|74.09|196
1686319500000|2023-06-09 14:05:00|90.19|88.99|89.85|88.65|90.2|89|89.83|88.63|271
1686319800000|2023-06-09 14:10:00|89.86|88.66|90.04|88.84|90.07|88.87|89.84|88.64|220
1686883800000|2023-06-16 02:50:00|75.38|74.18|75.4|74.2|75.45|74.25|75.33|74.13|147
1686320100000|2023-06-09 14:15:00|90.05|88.85|90.18|88.98|90.21|89.01|90.01|88.81|204
1686320400000|2023-06-09 14:20:00|90.19|88.99|90.32|89.12|90.34|89.14|90.18|88.98|217
1686884100000|2023-06-16 02:55:00|75.41|74.21|75.47|74.27|75.5|74.3|75.4|74.2|217
1686320700000|2023-06-09 14:25:00|90.33|89.13|90.33|89.13|90.37|89.17|90.23|89.03|225
1686321000000|2023-06-09 14:30:00|90.32|89.12|90.44|89.24|90.5|89.3|90.31|89.11|269
1686884400000|2023-06-16 03:00:00|75.48|74.28|75.5|74.3|75.55|74.35|75.42|74.22|193
1686321300000|2023-06-09 14:35:00|90.42|89.22|90.16|88.96|90.45|89.25|90.04|88.84|410
1686321600000|2023-06-09 14:40:00|90.13|88.93|90.02|88.82|90.2|89|89.89|88.69|396
1686884700000|2023-06-16 03:05:00|75.49|74.29|75.52|74.32|75.57|74.37|75.43|74.23|212
1686321900000|2023-06-09 14:45:00|90.01|88.81|89.72|88.52|90.05|88.85|89.7|88.5|359
1686322200000|2023-06-09 14:50:00|89.71|88.51|89.86|88.66|89.96|88.76|89.69|88.49|366
1686885000000|2023-06-16 03:10:00|75.53|74.33|75.61|74.41|75.62|74.42|75.49|74.29|207
1686322500000|2023-06-09 14:55:00|89.88|88.68|90.02|88.82|90.03|88.83|89.81|88.61|318
1686885300000|2023-06-16 03:15:00|75.59|74.39|75.65|74.45|75.69|74.49|75.55|74.35|233
1686322800000|2023-06-09 15:00:00|90.03|88.83|90.06|88.86|90.11|88.91|90.02|88.82|157
1686323100000|2023-06-09 15:05:00|90.05|88.85|90.21|89.01|90.25|89.05|90.05|88.85|187
1686885600000|2023-06-16 03:20:00|75.66|74.46|75.79|74.59|75.8|74.6|75.62|74.42|155
1686323400000|2023-06-09 15:10:00|90.2|89|90.3|89.1|90.31|89.11|90.14|88.94|129
1686323700000|2023-06-09 15:15:00|90.32|89.12|90.54|89.34|90.57|89.37|90.31|89.11|213
1686885900000|2023-06-16 03:25:00|75.8|74.6|75.93|74.73|75.98|74.78|75.71|74.51|259
1686324000000|2023-06-09 15:20:00|90.55|89.35|90.36|89.16|90.55|89.35|90.32|89.12|253
1686886200000|2023-06-16 03:30:00|75.96|74.76|75.84|74.64|75.96|74.76|75.77|74.57|291
1686324300000|2023-06-09 15:25:00|90.37|89.17|90.19|88.99|90.37|89.17|90.18|88.98|234
1686324600000|2023-06-09 15:30:00|90.18|88.98|90.16|88.96|90.32|89.12|90.15|88.95|168
1686886500000|2023-06-16 03:35:00|75.83|74.63|75.76|74.56|75.83|74.63|75.68|74.48|204
1686324900000|2023-06-09 15:35:00|90.15|88.95|90.1|88.9|90.21|89.01|90.09|88.89|137
1686325200000|2023-06-09 15:40:00|90.11|88.91|90.12|88.92|90.15|88.95|90.09|88.89|177
1686886800000|2023-06-16 03:40:00|75.77|74.57|75.8|74.6|75.86|74.66|75.7|74.5|210
1686325500000|2023-06-09 15:45:00|90.13|88.93|90.04|88.84|90.13|88.93|89.95|88.75|368
1686887100000|2023-06-16 03:45:00|75.82|74.62|75.79|74.59|75.83|74.63|75.75|74.55|201
1686325800000|2023-06-09 15:50:00|90.01|88.81|89.94|88.74|90.08|88.88|89.86|88.66|387
1686326100000|2023-06-09 15:55:00|89.93|88.73|89.91|88.71|89.93|88.73|89.77|88.57|417
1686887400000|2023-06-16 03:50:00|75.8|74.6|75.88|74.68|76|74.8|75.78|74.58|287
1686326400000|2023-06-09 16:00:00|89.9|88.7|89.92|88.72|89.93|88.73|89.73|88.53|408
1686326700000|2023-06-09 16:05:00|89.93|88.73|90.18|88.98|90.2|89|89.93|88.73|278
1686887700000|2023-06-16 03:55:00|75.87|74.67|75.81|74.61|75.91|74.71|75.75|74.55|272
1686327000000|2023-06-09 16:10:00|90.19|88.99|90.23|89.03|90.23|89.03|90.1|88.9|264
1686327300000|2023-06-09 16:15:00|90.22|89.02|90.17|88.97|90.25|89.05|90.13|88.93|228
1686888000000|2023-06-16 04:00:00|75.8|74.6|75.8|74.6|75.91|74.71|75.69|74.49|420
1686327600000|2023-06-09 16:20:00|90.16|88.96|90.37|89.17|90.38|89.18|90.16|88.96|165
1686327900000|2023-06-09 16:25:00|90.36|89.16|90.2|89|90.38|89.18|90.02|88.82|317
1686888300000|2023-06-16 04:05:00|75.78|74.58|75.91|74.71|75.94|74.74|75.72|74.52|289
1686328200000|2023-06-09 16:30:00|90.21|89.01|90.37|89.17|90.51|89.31|90.19|88.99|276
1686888600000|2023-06-16 04:10:00|75.9|74.7|75.85|74.65|75.95|74.75|75.8|74.6|372
1686328500000|2023-06-09 16:35:00|90.36|89.16|90.11|88.91|90.36|89.16|90.06|88.86|343
1686888900000|2023-06-16 04:15:00|75.86|74.66|75.84|74.64|75.93|74.73|75.77|74.57|288
1686328800000|2023-06-09 16:40:00|90.1|88.9|90.19|88.99|90.2|89|90.07|88.87|212
1686889200000|2023-06-16 04:20:00|75.83|74.63|75.76|74.56|75.96|74.76|75.7|74.5|382
1686329100000|2023-06-09 16:45:00|90.2|89|90.19|88.99|90.23|89.03|90.12|88.92|167
1686329400000|2023-06-09 16:50:00|90.18|88.98|90.28|89.08|90.3|89.1|90.16|88.96|113
1686889500000|2023-06-16 04:25:00|75.75|74.55|75.75|74.55|75.78|74.58|75.66|74.46|226
1686329700000|2023-06-09 16:55:00|90.27|89.07|90.18|88.98|90.28|89.08|90.04|88.84|238
1686889800000|2023-06-16 04:30:00|75.73|74.53|75.66|74.46|75.75|74.55|75.61|74.41|261
1686330000000|2023-06-09 17:00:00|90.17|88.97|90.06|88.86|90.22|89.02|90.05|88.85|227
1686330300000|2023-06-09 17:05:00|90.05|88.85|89.97|88.77|90.12|88.92|89.92|88.72|281
1686890100000|2023-06-16 04:35:00|75.64|74.44|75.58|74.38|75.67|74.47|75.49|74.29|319
1686330600000|2023-06-09 17:10:00|89.98|88.78|89.88|88.68|90.01|88.81|89.73|88.53|266
1686890400000|2023-06-16 04:40:00|75.6|74.4|75.59|74.39|75.63|74.43|75.53|74.33|251
1686330900000|2023-06-09 17:15:00|89.87|88.67|90.21|89.01|90.25|89.05|89.86|88.66|325
1686331200000|2023-06-09 17:20:00|90.2|89|90.31|89.11|90.31|89.11|90.13|88.93|221
1686890700000|2023-06-16 04:45:00|75.6|74.4|75.57|74.37|75.63|74.43|75.51|74.31|262
1686331500000|2023-06-09 17:25:00|90.3|89.1|90.2|89|90.3|89.1|90.18|88.98|144
1686891000000|2023-06-16 04:50:00|75.56|74.36|75.54|74.34|75.6|74.4|75.48|74.28|186
1686331800000|2023-06-09 17:30:00|90.19|88.99|90.36|89.16|90.4|89.2|90.1|88.9|203
1686332100000|2023-06-09 17:35:00|90.37|89.17|90.49|89.29|90.49|89.29|90.35|89.15|110
1686891300000|2023-06-16 04:55:00|75.53|74.33|75.51|74.31|75.56|74.36|75.47|74.27|228
1686332400000|2023-06-09 17:40:00|90.48|89.28|90.48|89.28|90.54|89.34|90.39|89.19|258
1686332700000|2023-06-09 17:45:00|90.49|89.29|90.26|89.06|90.49|89.29|90.25|89.05|239
1686891600000|2023-06-16 05:00:00|75.5|74.3|75.54|74.34|75.58|74.38|75.43|74.23|299
1686333000000|2023-06-09 17:50:00|90.25|89.05|90.28|89.08|90.28|89.08|90.16|88.96|193
1686333300000|2023-06-09 17:55:00|90.27|89.07|90.32|89.12|90.33|89.13|90.19|88.99|113
1686891900000|2023-06-16 05:05:00|75.55|74.35|75.56|74.36|75.69|74.49|75.51|74.31|306
1686333600000|2023-06-09 18:00:00|90.33|89.13|90.24|89.04|90.36|89.16|90.24|89.04|147
1686892200000|2023-06-16 05:10:00|75.57|74.37|75.51|74.31|75.6|74.4|75.47|74.27|199
1686333900000|2023-06-09 18:05:00|90.23|89.03|90.4|89.2|90.45|89.25|90.22|89.02|109
1686334200000|2023-06-09 18:10:00|90.41|89.21|90.2|89|90.44|89.24|90.18|88.98|187
1686892500000|2023-06-16 05:15:00|75.5|74.3|75.57|74.37|75.59|74.39|75.48|74.28|215
1686334500000|2023-06-09 18:15:00|90.19|88.99|90.29|89.09|90.36|89.16|90.16|88.96|205
1686334800000|2023-06-09 18:20:00|90.28|89.08|90.41|89.21|90.44|89.24|90.18|88.98|260
1686892800000|2023-06-16 05:20:00|75.56|74.36|75.65|74.45|75.76|74.56|75.54|74.34|425
1686335100000|2023-06-09 18:25:00|90.4|89.2|90.24|89.04|90.42|89.22|90.22|89.02|147
1686893100000|2023-06-16 05:25:00|75.64|74.44|75.61|74.41|75.67|74.47|75.58|74.38|228
1686335400000|2023-06-09 18:30:00|90.23|89.03|90.3|89.1|90.34|89.14|90.18|88.98|147
1686335700000|2023-06-09 18:35:00|90.29|89.09|90.23|89.03|90.35|89.15|90.19|88.99|215
1686893400000|2023-06-16 05:30:00|75.6|74.4|75.43|74.23|75.65|74.45|75.43|74.23|364
1686336000000|2023-06-09 18:40:00|90.19|88.99|90.3|89.1|90.34|89.14|90.15|88.95|203
1686336300000|2023-06-09 18:45:00|90.31|89.11|90.08|88.88|90.31|89.11|90.03|88.83|209
1686893700000|2023-06-16 05:35:00|75.44|74.24|75.56|74.36|75.58|74.38|75.41|74.21|252
1686336600000|2023-06-09 18:50:00|90.07|88.87|90.11|88.91|90.16|88.96|90.01|88.81|208
1686336900000|2023-06-09 18:55:00|90.1|88.9|90.07|88.87|90.14|88.94|90.05|88.85|142
1686894000000|2023-06-16 05:40:00|75.55|74.35|75.65|74.45|75.7|74.5|75.52|74.32|250
1686337200000|2023-06-09 19:00:00|90.08|88.88|90.07|88.87|90.24|89.04|90.06|88.86|184
1686894300000|2023-06-16 05:45:00|75.64|74.44|75.61|74.41|75.69|74.49|75.57|74.37|174
1686337500000|2023-06-09 19:05:00|90.06|88.86|89.84|88.64|90.08|88.88|89.84|88.64|360
1686337800000|2023-06-09 19:10:00|89.83|88.63|89.63|88.43|89.94|88.74|89.39|88.19|392
1686894600000|2023-06-16 05:50:00|75.62|74.42|75.69|74.49|75.74|74.54|75.62|74.42|144
1686338100000|2023-06-09 19:15:00|89.64|88.44|89.61|88.41|89.64|88.44|89.46|88.26|329
1686894900000|2023-06-16 05:55:00|75.65|74.45|75.93|74.73|75.96|74.76|75.65|74.45|254
1686338400000|2023-06-09 19:20:00|89.6|88.4|89.57|88.37|89.7|88.5|89.55|88.35|270
1686338700000|2023-06-09 19:25:00|89.58|88.38|89.29|88.09|89.58|88.38|89.21|88.01|349
1686895200000|2023-06-16 06:00:00|75.9|74.7|75.79|74.59|75.95|74.75|75.76|74.56|394
1686339000000|2023-06-09 19:30:00|89.28|88.08|89.35|88.15|89.41|88.21|89.19|87.99|308
1686339300000|2023-06-09 19:35:00|89.34|88.14|89.39|88.19|89.48|88.28|89.27|88.07|270
1686895500000|2023-06-16 06:05:00|75.77|74.57|75.84|74.64|75.86|74.66|75.72|74.52|305
1686339600000|2023-06-09 19:40:00|89.4|88.2|89.47|88.27|89.57|88.37|89.39|88.19|186
1686895800000|2023-06-16 06:10:00|75.81|74.61|75.87|74.67|75.93|74.73|75.8|74.6|354
1686339900000|2023-06-09 19:45:00|89.46|88.26|89.21|88.01|89.46|88.26|89.18|87.98|270
1686340200000|2023-06-09 19:50:00|89.2|88|89.4|88.2|89.44|88.24|89.16|87.96|247
1686896100000|2023-06-16 06:15:00|75.86|74.66|75.9|74.7|75.94|74.74|75.77|74.57|219
1686340500000|2023-06-09 19:55:00|89.41|88.21|89.21|88.01|89.44|88.24|89.14|87.94|253
1686896400000|2023-06-16 06:20:00|75.89|74.69|75.92|74.72|75.95|74.75|75.83|74.63|254
1686340800000|2023-06-09 20:00:00|89.23|88.03|89.39|88.19|89.4|88.2|89.17|87.97|189
1686341100000|2023-06-09 20:05:00|89.4|88.2|89.16|87.96|89.4|88.2|89.14|87.94|143
1686896700000|2023-06-16 06:25:00|75.91|74.71|75.97|74.77|75.99|74.79|75.82|74.62|173
1686341400000|2023-06-09 20:10:00|89.15|87.95|89.4|88.2|89.48|88.28|89.15|87.95|129
1686341700000|2023-06-09 20:15:00|89.41|88.21|89.5|88.3|89.54|88.34|89.4|88.2|94
1686897000000|2023-06-16 06:30:00|75.92|74.72|76.01|74.81|76.01|74.81|75.88|74.68|177
1686342000000|2023-06-09 20:20:00|89.51|88.31|89.9|88.7|89.92|88.72|89.51|88.31|93
1686897300000|2023-06-16 06:35:00|75.99|74.79|76.04|74.84|76.09|74.89|75.93|74.73|299
1686342300000|2023-06-09 20:25:00|89.89|88.69|89.99|88.79|89.99|88.79|89.79|88.59|159
1686342600000|2023-06-09 20:30:00|90|88.8|89.99|88.79|90.12|88.92|89.99|88.79|127
1686897600000|2023-06-16 06:40:00|75.98|74.78|76.09|74.89|76.11|74.91|75.98|74.78|212
1686342900000|2023-06-09 20:35:00|89.98|88.78|90.11|88.91|90.13|88.93|89.96|88.76|132
1686343200000|2023-06-09 20:40:00|90.12|88.92|90.05|88.85|90.12|88.92|89.87|88.67|129
1686897900000|2023-06-16 06:45:00|76.08|74.88|76|74.8|76.11|74.91|75.92|74.72|284
1686343500000|2023-06-09 20:45:00|90.06|88.86|89.99|88.79|90.1|88.9|89.92|88.72|158
1686343800000|2023-06-09 20:50:00|90|88.8|89.93|88.73|90.01|88.81|89.9|88.7|95
1686898200000|2023-06-16 06:50:00|76.01|74.81|76.02|74.82|76.08|74.88|75.96|74.76|360
1686344100000|2023-06-09 20:55:00|89.92|88.72|89.81|88.61|89.92|88.72|89.8|88.6|123
1686898500000|2023-06-16 06:55:00|76|74.8|75.9|74.7|76.07|74.87|75.85|74.65|362
1686378900000|2023-06-10 06:35:00|89.86|88.66|89.86|88.66|89.86|88.66|89.86|88.66|1
1686380400000|2023-06-10 07:00:00|76.84|75.64|76.76|75.56|77|75.8|76.55|75.35|459
1686898800000|2023-06-16 07:00:00|75.88|74.68|75.85|74.65|75.95|74.75|75.84|74.64|289
1686380700000|2023-06-10 07:05:00|76.75|75.55|76.95|75.75|77.05|75.85|76.62|75.42|444
1686381000000|2023-06-10 07:10:00|76.94|75.74|77.2|76|77.24|76.04|76.73|75.53|362
1686899100000|2023-06-16 07:05:00|75.86|74.66|75.97|74.77|76|74.8|75.84|74.64|298
1686381300000|2023-06-10 07:15:00|77.21|76.01|77.02|75.82|77.43|76.23|77.01|75.81|381
1686899400000|2023-06-16 07:10:00|75.96|74.76|75.95|74.75|76.09|74.89|75.91|74.71|315
1686381600000|2023-06-10 07:20:00|77.01|75.81|77.58|76.38|77.64|76.44|76.87|75.67|417
1686381900000|2023-06-10 07:25:00|77.57|76.37|77.91|76.71|77.93|76.73|77.55|76.35|450
1686899700000|2023-06-16 07:15:00|75.97|74.77|75.88|74.68|76|74.8|75.82|74.62|307
1686382200000|2023-06-10 07:30:00|77.92|76.72|77.79|76.59|77.93|76.73|77.53|76.33|363
1686382500000|2023-06-10 07:35:00|77.8|76.6|77.84|76.64|77.87|76.67|77.69|76.49|324
1686900000000|2023-06-16 07:20:00|75.9|74.7|75.94|74.74|75.96|74.76|75.86|74.66|231
1686382800000|2023-06-10 07:40:00|77.85|76.65|77.81|76.61|78|76.8|77.7|76.5|308
1686900300000|2023-06-16 07:25:00|75.9|74.7|75.92|74.72|75.98|74.78|75.86|74.66|258
1686383100000|2023-06-10 07:45:00|77.82|76.62|77.66|76.46|77.83|76.63|77.61|76.41|303
1686383400000|2023-06-10 07:50:00|77.67|76.47|77.87|76.67|78.14|76.94|77.66|76.46|311
1686900600000|2023-06-16 07:30:00|75.94|74.74|75.87|74.67|75.97|74.77|75.79|74.59|315
1686383700000|2023-06-10 07:55:00|77.88|76.68|77.79|76.59|77.91|76.71|77.72|76.52|287
1686384000000|2023-06-10 08:00:00|77.78|76.58|77.56|76.36|77.83|76.63|77.11|75.91|472
1686900900000|2023-06-16 07:35:00|75.88|74.68|75.95|74.75|75.95|74.75|75.81|74.61|270
1686384300000|2023-06-10 08:05:00|77.55|76.35|77.5|76.3|77.67|76.47|77.31|76.11|428
1686384600000|2023-06-10 08:10:00|77.51|76.31|77.73|76.53|77.76|76.56|77.36|76.16|343
1686901200000|2023-06-16 07:40:00|75.9|74.7|75.81|74.61|75.98|74.78|75.81|74.61|334
1686384900000|2023-06-10 08:15:00|77.7|76.5|77.35|76.15|77.75|76.55|77.31|76.11|371
1686385200000|2023-06-10 08:20:00|77.33|76.13|77.07|75.87|77.34|76.14|76.9|75.7|337
1686901500000|2023-06-16 07:45:00|75.85|74.65|75.88|74.68|75.94|74.74|75.81|74.61|199
1686385500000|2023-06-10 08:25:00|77.08|75.88|77.55|76.35|77.58|76.38|77.08|75.88|297
1686901800000|2023-06-16 07:50:00|75.89|74.69|75.82|74.62|75.92|74.72|75.79|74.59|252
1686385800000|2023-06-10 08:30:00|77.56|76.36|77.06|75.86|77.56|76.36|77.04|75.84|310
1686902100000|2023-06-16 07:55:00|75.81|74.61|75.88|74.68|75.9|74.7|75.78|74.58|131
1686386100000|2023-06-10 08:35:00|77.07|75.87|77.37|76.17|77.39|76.19|77.06|75.86|278
1686386400000|2023-06-10 08:40:00|77.38|76.18|77.41|76.21|77.44|76.24|77.2|76|277
1686902400000|2023-06-16 08:00:00|75.89|74.69|75.83|74.63|75.95|74.75|75.79|74.59|264
1686386700000|2023-06-10 08:45:00|77.4|76.2|77.17|75.97|77.41|76.21|76.96|75.76|303
1686387000000|2023-06-10 08:50:00|77.18|75.98|77.54|76.34|77.54|76.34|77.07|75.87|231
1686902700000|2023-06-16 08:05:00|75.84|74.64|75.84|74.64|75.86|74.66|75.77|74.57|200
1686387300000|2023-06-10 08:55:00|77.53|76.33|77.49|76.29|77.54|76.34|77.42|76.22|191
1686903000000|2023-06-16 08:10:00|75.83|74.63|75.93|74.73|75.95|74.75|75.79|74.59|258
1686387600000|2023-06-10 09:00:00|77.5|76.3|77.2|76|77.5|76.3|77.16|75.96|248
1686387900000|2023-06-10 09:05:00|77.19|75.99|77.07|75.87|77.28|76.08|77.03|75.83|237
1686903300000|2023-06-16 08:15:00|75.91|74.71|76.05|74.85|76.1|74.9|75.87|74.67|224
1686388200000|2023-06-10 09:10:00|77.05|75.85|77.12|75.92|77.13|75.93|77.01|75.81|215
1686388500000|2023-06-10 09:15:00|77.11|75.91|76.63|75.43|77.12|75.92|76.48|75.28|310
1686903600000|2023-06-16 08:20:00|76.03|74.83|76.1|74.9|76.17|74.97|75.97|74.77|236
1686388800000|2023-06-10 09:20:00|76.64|75.44|76.71|75.51|76.72|75.52|76.58|75.38|230
1686903900000|2023-06-16 08:25:00|76.08|74.88|76.09|74.89|76.15|74.95|76.07|74.87|108
1686389100000|2023-06-10 09:25:00|76.72|75.52|76.66|75.46|76.84|75.64|76.59|75.39|222
1686389400000|2023-06-10 09:30:00|76.67|75.47|76.9|75.7|76.98|75.78|76.59|75.39|228
1686904200000|2023-06-16 08:30:00|76.1|74.9|76.09|74.89|76.23|75.03|76.03|74.83|360
1686389700000|2023-06-10 09:35:00|76.91|75.71|76.87|75.67|76.98|75.78|76.76|75.56|205
1686390000000|2023-06-10 09:40:00|76.86|75.66|76.98|75.78|77.05|75.85|76.84|75.64|194
1686904500000|2023-06-16 08:35:00|76.06|74.86|76.11|74.91|76.19|74.99|75.99|74.79|342
1686390300000|2023-06-10 09:45:00|76.97|75.77|77.21|76.01|77.24|76.04|76.9|75.7|168
1686904800000|2023-06-16 08:40:00|76.12|74.92|76.06|74.86|76.14|74.94|76.02|74.82|329
1686390600000|2023-06-10 09:50:00|77.2|76|76.97|75.77|77.22|76.02|76.93|75.73|186
1686390900000|2023-06-10 09:55:00|76.98|75.78|77.08|75.88|77.2|76|76.86|75.66|273
1686905100000|2023-06-16 08:45:00|76.03|74.83|76.03|74.83|76.08|74.88|75.96|74.76|222
1686391200000|2023-06-10 10:00:00|77.09|75.89|77.3|76.1|77.47|76.27|77.08|75.88|304
1686905400000|2023-06-16 08:50:00|76.05|74.85|75.93|74.73|76.1|74.9|75.86|74.66|305
1686391500000|2023-06-10 10:05:00|77.29|76.09|77.36|76.16|77.36|76.16|77.15|75.95|192
1686391800000|2023-06-10 10:10:00|77.35|76.15|77.21|76.01|77.49|76.29|77.16|75.96|266
1686905700000|2023-06-16 08:55:00|75.92|74.72|75.79|74.59|75.92|74.72|75.78|74.58|316
1686392100000|2023-06-10 10:15:00|77.2|76|77.55|76.35|77.58|76.38|77.17|75.97|178
1686392400000|2023-06-10 10:20:00|77.56|76.36|77.3|76.1|77.63|76.43|77.19|75.99|291
1686906000000|2023-06-16 09:00:00|75.78|74.58|75.81|74.61|75.91|74.71|75.73|74.53|313
1686392700000|2023-06-10 10:25:00|77.29|76.09|77.59|76.39|77.6|76.4|77.28|76.08|225
1686906300000|2023-06-16 09:05:00|75.8|74.6|75.92|74.72|75.96|74.76|75.73|74.53|341
1686393000000|2023-06-10 10:30:00|77.61|76.41|77.65|76.45|77.65|76.45|77.49|76.29|210
1686393300000|2023-06-10 10:35:00|77.64|76.44|77.74|76.54|77.77|76.57|77.55|76.35|190
1686906600000|2023-06-16 09:10:00|75.95|74.75|75.94|74.74|75.97|74.77|75.84|74.64|310
1686393600000|2023-06-10 10:40:00|77.72|76.52|77.75|76.55|77.79|76.59|77.65|76.45|219
1686393900000|2023-06-10 10:45:00|77.74|76.54|77.78|76.58|77.82|76.62|77.65|76.45|207
1686906900000|2023-06-16 09:15:00|75.95|74.75|76.01|74.81|76.05|74.85|75.91|74.71|203
1686394200000|2023-06-10 10:50:00|77.79|76.59|77.99|76.79|77.99|76.79|77.72|76.52|167
1686907200000|2023-06-16 09:20:00|76|74.8|76.09|74.89|76.13|74.93|76|74.8|332
1686394500000|2023-06-10 10:55:00|78|76.8|78.05|76.85|78.06|76.86|77.88|76.68|226
1686394800000|2023-06-10 11:00:00|78.04|76.84|77.77|76.57|78.06|76.86|77.76|76.56|259
1686907500000|2023-06-16 09:25:00|76.07|74.87|76.06|74.86|76.11|74.91|75.94|74.74|307
1686395100000|2023-06-10 11:05:00|77.78|76.58|77.9|76.7|77.9|76.7|77.7|76.5|220
1686907800000|2023-06-16 09:30:00|76.05|74.85|76.07|74.87|76.1|74.9|76|74.8|316
1686395400000|2023-06-10 11:10:00|77.91|76.71|77.71|76.51|77.91|76.71|77.67|76.47|231
1686395700000|2023-06-10 11:15:00|77.7|76.5|77.67|76.47|77.71|76.51|77.58|76.38|224
1686908100000|2023-06-16 09:35:00|76.06|74.86|76.07|74.87|76.11|74.91|75.98|74.78|232
1686396000000|2023-06-10 11:20:00|77.68|76.48|77.52|76.32|77.75|76.55|77.48|76.28|170
1686396300000|2023-06-10 11:25:00|77.51|76.31|77.63|76.43|77.68|76.48|77.48|76.28|201
1686908400000|2023-06-16 09:40:00|76.05|74.85|76.07|74.87|76.1|74.9|76|74.8|208
1686396600000|2023-06-10 11:30:00|77.62|76.42|77.57|76.37|77.68|76.48|77.45|76.25|218
1686908700000|2023-06-16 09:45:00|76.06|74.86|76.01|74.81|76.07|74.87|75.96|74.76|198
1686396900000|2023-06-10 11:35:00|77.56|76.36|77.78|76.58|77.86|76.66|77.56|76.36|223
1686397200000|2023-06-10 11:40:00|77.79|76.59|77.93|76.73|77.98|76.78|77.79|76.59|215
1686909000000|2023-06-16 09:50:00|76|74.8|76.04|74.84|76.08|74.88|75.98|74.78|164
1686397500000|2023-06-10 11:45:00|77.92|76.72|77.89|76.69|77.98|76.78|77.81|76.61|259
1686397800000|2023-06-10 11:50:00|77.88|76.68|78.26|77.06|78.28|77.08|77.87|76.67|222
1686909300000|2023-06-16 09:55:00|76.05|74.85|76.01|74.81|76.08|74.88|75.97|74.77|210
1686398100000|2023-06-10 11:55:00|78.25|77.05|78.09|76.89|78.26|77.06|78.06|76.86|251
1686398400000|2023-06-10 12:00:00|78.08|76.88|78.04|76.84|78.08|76.88|77.87|76.67|248
1686909600000|2023-06-16 10:00:00|75.97|74.77|76.02|74.82|76.05|74.85|75.95|74.75|161
1686398700000|2023-06-10 12:05:00|78.05|76.85|78.04|76.84|78.08|76.88|77.92|76.72|225
1686909900000|2023-06-16 10:05:00|76.04|74.84|75.98|74.78|76.1|74.9|75.98|74.78|188
1686399000000|2023-06-10 12:10:00|78.05|76.85|78.05|76.85|78.07|76.87|77.98|76.78|156
1686399300000|2023-06-10 12:15:00|78.04|76.84|77.82|76.62|78.06|76.86|77.73|76.53|234
1686910200000|2023-06-16 10:10:00|75.99|74.79|75.91|74.71|76.01|74.81|75.79|74.59|312
1686399600000|2023-06-10 12:20:00|77.83|76.63|77.73|76.53|77.84|76.64|77.67|76.47|196
1686399900000|2023-06-10 12:25:00|77.74|76.54|77.7|76.5|77.75|76.55|77.65|76.45|161
1686910500000|2023-06-16 10:15:00|75.9|74.7|75.83|74.63|75.94|74.74|75.78|74.58|267
1686400200000|2023-06-10 12:30:00|77.69|76.49|77.81|76.61|77.9|76.7|77.58|76.38|217
1686400500000|2023-06-10 12:35:00|77.8|76.6|77.57|76.37|77.8|76.6|77.5|76.3|258
1686910800000|2023-06-16 10:20:00|75.84|74.64|75.95|74.75|76.03|74.83|75.84|74.64|222
1686400800000|2023-06-10 12:40:00|77.56|76.36|77.58|76.38|77.66|76.46|77.53|76.33|211
1686911100000|2023-06-16 10:25:00|76.01|74.81|75.99|74.79|76.02|74.82|75.88|74.68|239
1686401100000|2023-06-10 12:45:00|77.57|76.37|77.77|76.57|77.84|76.64|77.56|76.36|221
1686401400000|2023-06-10 12:50:00|77.76|76.56|77.62|76.42|77.8|76.6|77.61|76.41|164
1686911400000|2023-06-16 10:30:00|76.01|74.81|75.97|74.77|76.03|74.83|75.91|74.71|204
1686401700000|2023-06-10 12:55:00|77.61|76.41|77.2|76|77.68|76.48|77.08|75.88|290
1686402000000|2023-06-10 13:00:00|77.21|76.01|77.34|76.14|77.43|76.23|77.08|75.88|301
1686911700000|2023-06-16 10:35:00|75.96|74.76|76.07|74.87|76.13|74.93|75.92|74.72|231
1686402300000|2023-06-10 13:05:00|77.33|76.13|77.36|76.16|77.47|76.27|77.27|76.07|293
1686402600000|2023-06-10 13:10:00|77.37|76.17|77.41|76.21|77.52|76.32|77.18|75.98|360
1686912000000|2023-06-16 10:40:00|76.13|74.93|76.12|74.92|76.15|74.95|76.04|74.84|287
1686402900000|2023-06-10 13:15:00|77.39|76.19|77.7|76.5|77.82|76.62|77.33|76.13|324
1686403200000|2023-06-10 13:20:00|77.69|76.49|77.79|76.59|77.8|76.6|77.55|76.35|280
1686912300000|2023-06-16 10:45:00|76.14|74.94|76.02|74.82|76.17|74.97|75.96|74.76|262
1686403500000|2023-06-10 13:25:00|77.8|76.6|77.83|76.63|77.88|76.68|77.65|76.45|275
1686912600000|2023-06-16 10:50:00|76.01|74.81|76.09|74.89|76.1|74.9|75.99|74.79|173
1686403800000|2023-06-10 13:30:00|77.82|76.62|77.88|76.68|77.88|76.68|77.66|76.46|258
1686404100000|2023-06-10 13:35:00|77.87|76.67|77.71|76.51|77.87|76.67|77.64|76.44|247
1686912900000|2023-06-16 10:55:00|76.07|74.87|76.05|74.85|76.09|74.89|75.95|74.75|138
1686404400000|2023-06-10 13:40:00|77.72|76.52|77.76|76.56|77.77|76.57|77.6|76.4|240
1686404700000|2023-06-10 13:45:00|77.75|76.55|77.66|76.46|77.76|76.56|77.59|76.39|197
1686913200000|2023-06-16 11:00:00|76.01|74.81|76.1|74.9|76.14|74.94|75.92|74.72|199
1686405000000|2023-06-10 13:50:00|77.67|76.47|77.55|76.35|77.69|76.49|77.49|76.29|187
1686405300000|2023-06-10 13:55:00|77.54|76.34|77.53|76.33|77.66|76.46|77.52|76.32|159
1686913500000|2023-06-16 11:05:00|76.11|74.91|76|74.8|76.13|74.93|75.96|74.76|240
1686405600000|2023-06-10 14:00:00|77.52|76.32|77.76|76.56|77.82|76.62|77.33|76.13|246
1686913800000|2023-06-16 11:10:00|76.02|74.82|75.85|74.65|76.04|74.84|75.81|74.61|313
1686405900000|2023-06-10 14:05:00|77.75|76.55|77.32|76.12|77.82|76.62|77.28|76.08|250
1686406200000|2023-06-10 14:10:00|77.31|76.11|77.26|76.06|77.4|76.2|77.2|76|244
1686914100000|2023-06-16 11:15:00|75.84|74.64|75.74|74.54|75.93|74.73|75.69|74.49|491
1686406500000|2023-06-10 14:15:00|77.27|76.07|77.52|76.32|77.62|76.42|77.25|76.05|278
1686914400000|2023-06-16 11:20:00|75.68|74.48|75.4|74.2|75.73|74.53|75.34|74.14|553
1686406800000|2023-06-10 14:20:00|77.53|76.33|77.34|76.14|77.56|76.36|77.24|76.04|302
1686407100000|2023-06-10 14:25:00|77.35|76.15|77.32|76.12|77.49|76.29|77.25|76.05|216
1686914700000|2023-06-16 11:25:00|75.44|74.24|75.22|74.02|75.55|74.35|75.04|73.84|689
1686407400000|2023-06-10 14:30:00|77.31|76.11|77.22|76.02|77.35|76.15|77.19|75.99|237
1686915000000|2023-06-16 11:30:00|75.23|74.03|75.24|74.04|75.34|74.14|75.04|73.84|736
1686407700000|2023-06-10 14:35:00|77.25|76.05|77.29|76.09|77.4|76.2|77.22|76.02|228
1686408000000|2023-06-10 14:40:00|77.3|76.1|77.24|76.04|77.32|76.12|77.17|75.97|192
1686915300000|2023-06-16 11:35:00|75.23|74.03|75.17|73.97|75.32|74.12|75.1|73.9|689
1686408300000|2023-06-10 14:45:00|77.23|76.03|77.2|76|77.3|76.1|76.98|75.78|249
1686408600000|2023-06-10 14:50:00|77.19|75.99|77.28|76.08|77.28|76.08|77.04|75.84|213
1686915600000|2023-06-16 11:40:00|75.15|73.95|75.18|73.98|75.28|74.08|75.06|73.86|510
1686408900000|2023-06-10 14:55:00|77.27|76.07|77.51|76.31|77.57|76.37|77.24|76.04|194
1686915900000|2023-06-16 11:45:00|75.17|73.97|75.37|74.17|75.39|74.19|75.14|73.94|550
1686409200000|2023-06-10 15:00:00|77.48|76.28|77.3|76.1|77.52|76.32|77.25|76.05|212
1686409500000|2023-06-10 15:05:00|77.31|76.11|77.61|76.41|77.62|76.42|77.2|76|219
1686916200000|2023-06-16 11:50:00|75.38|74.18|75.18|73.98|75.38|74.18|75.13|73.93|439
1686409800000|2023-06-10 15:10:00|77.6|76.4|77.38|76.18|77.62|76.42|77.31|76.11|244
1686410100000|2023-06-10 15:15:00|77.39|76.19|77.34|76.14|77.47|76.27|77.29|76.09|202
1686916500000|2023-06-16 11:55:00|75.19|73.99|75.21|74.01|75.31|74.11|75.16|73.96|416
1686410400000|2023-06-10 15:20:00|77.35|76.15|77.13|75.93|77.35|76.15|77.03|75.83|231
1686410700000|2023-06-10 15:25:00|77.12|75.92|77.29|76.09|77.29|76.09|77.04|75.84|214
1686916800000|2023-06-16 12:00:00|75.23|74.03|75.42|74.22|75.43|74.23|75.21|74.01|358
1686411000000|2023-06-10 15:30:00|77.28|76.08|76.95|75.75|77.29|76.09|76.94|75.74|221
1686917100000|2023-06-16 12:05:00|75.39|74.19|75.52|74.32|75.56|74.36|75.37|74.17|380
1686411300000|2023-06-10 15:35:00|76.94|75.74|76.91|75.71|76.97|75.77|76.79|75.59|257
1686411600000|2023-06-10 15:40:00|76.92|75.72|76.95|75.75|76.99|75.79|76.86|75.66|163
1686917400000|2023-06-16 12:10:00|75.54|74.34|75.49|74.29|75.55|74.35|75.46|74.26|292
1686411900000|2023-06-10 15:45:00|76.94|75.74|76.98|75.78|77.06|75.86|76.79|75.59|197
1686412200000|2023-06-10 15:50:00|76.97|75.77|76.59|75.39|76.97|75.77|76.46|75.26|333
1686917700000|2023-06-16 12:15:00|75.47|74.27|75.66|74.46|75.66|74.46|75.46|74.26|236
1686412500000|2023-06-10 15:55:00|76.6|75.4|76.62|75.42|76.69|75.49|76.46|75.26|209
1686918000000|2023-06-16 12:20:00|75.67|74.47|75.65|74.45|75.73|74.53|75.56|74.36|383
1686412800000|2023-06-10 16:00:00|76.63|75.43|76.29|75.09|76.63|75.43|76.08|74.88|301
1686413100000|2023-06-10 16:05:00|76.28|75.08|76.33|75.13|76.61|75.41|76.25|75.05|323
1686918300000|2023-06-16 12:25:00|75.66|74.46|75.66|74.46|75.72|74.52|75.61|74.41|196
1686413400000|2023-06-10 16:10:00|76.34|75.14|75.85|74.65|76.42|75.22|75.8|74.6|368
1686413700000|2023-06-10 16:15:00|75.84|74.64|76.09|74.89|76.19|74.99|75.73|74.53|341
1686918600000|2023-06-16 12:30:00|75.65|74.45|75.69|74.49|75.73|74.53|75.61|74.41|200
1686414000000|2023-06-10 16:20:00|76.1|74.9|76.12|74.92|76.29|75.09|76.06|74.86|233
1686918900000|2023-06-16 12:35:00|75.68|74.48|75.69|74.49|75.83|74.63|75.64|74.44|329
1686414300000|2023-06-10 16:25:00|76.13|74.93|76.03|74.83|76.14|74.94|75.81|74.61|260
1686414600000|2023-06-10 16:30:00|76.02|74.82|76.02|74.82|76.2|75|75.72|74.52|312
1686919200000|2023-06-16 12:40:00|75.7|74.5|75.74|74.54|75.82|74.62|75.65|74.45|438
1686414900000|2023-06-10 16:35:00|76.01|74.81|76.22|75.02|76.28|75.08|75.98|74.78|275
1686415200000|2023-06-10 16:40:00|76.21|75.01|76.31|75.11|76.35|75.15|76.19|74.99|208
1686919500000|2023-06-16 12:45:00|75.7|74.5|75.59|74.39|75.75|74.55|75.55|74.35|222
1686415500000|2023-06-10 16:45:00|76.3|75.1|76.11|74.91|76.3|75.1|76.02|74.82|263
1686919800000|2023-06-16 12:50:00|75.56|74.36|75.54|74.34|75.61|74.41|75.5|74.3|186
1686415800000|2023-06-10 16:50:00|76.1|74.9|76.13|74.93|76.27|75.07|76.08|74.88|243
1686416100000|2023-06-10 16:55:00|76.14|74.94|75.87|74.67|76.21|75.01|75.86|74.66|233
1686920100000|2023-06-16 12:55:00|75.53|74.33|75.49|74.29|75.62|74.42|75.43|74.23|321
1686416400000|2023-06-10 17:00:00|75.88|74.68|75.63|74.43|76.06|74.86|74.76|73.56|376
1686920400000|2023-06-16 13:00:00|75.44|74.24|75.62|74.42|75.63|74.43|75.44|74.24|335
1686416700000|2023-06-10 17:05:00|75.61|74.41|76.63|75.43|77|75.8|75.59|74.39|520
1686417000000|2023-06-10 17:10:00|76.62|75.42|76.42|75.22|77.06|75.86|76.33|75.13|451
1686920700000|2023-06-16 13:05:00|75.61|74.41|75.4|74.2|75.63|74.43|75.39|74.19|190
1686417300000|2023-06-10 17:15:00|76.43|75.23|77.06|75.86|77.1|75.9|76.1|74.9|462
1686417600000|2023-06-10 17:20:00|77.05|75.85|77.85|76.65|77.99|76.79|77.01|75.81|549
1686921000000|2023-06-16 13:10:00|75.44|74.24|75.44|74.24|75.5|74.3|75.4|74.2|241
1686417900000|2023-06-10 17:25:00|77.86|76.66|77.65|76.45|77.86|76.66|77.4|76.2|496
1686418200000|2023-06-10 17:30:00|77.66|76.46|78.13|76.93|78.17|76.97|77.66|76.46|484
1686921300000|2023-06-16 13:15:00|75.43|74.23|75.58|74.38|75.61|74.41|75.42|74.22|218
1686418500000|2023-06-10 17:35:00|78.14|76.94|78.13|76.93|78.3|77.1|77.8|76.6|479
1686921600000|2023-06-16 13:20:00|75.57|74.37|75.6|74.4|75.63|74.43|75.54|74.34|195
1686418800000|2023-06-10 17:40:00|78.14|76.94|79.14|77.94|79.24|78.04|78.14|76.94|561
1686419100000|2023-06-10 17:45:00|79.13|77.93|78.38|77.18|79.29|78.09|78.23|77.03|532
1686921900000|2023-06-16 13:25:00|75.61|74.41|75.61|74.41|75.67|74.47|75.52|74.32|328
1686419400000|2023-06-10 17:50:00|78.39|77.19|78.17|76.97|78.55|77.35|77.72|76.52|502
1686419700000|2023-06-10 17:55:00|78.16|76.96|78.38|77.18|78.42|77.22|77.98|76.78|366
1686922200000|2023-06-16 13:30:00|75.62|74.42|75.57|74.37|75.65|74.45|75.43|74.23|395
1686420000000|2023-06-10 18:00:00|78.37|77.17|77.96|76.76|78.56|77.36|77.83|76.63|425
1686922500000|2023-06-16 13:35:00|75.56|74.36|75.59|74.39|75.6|74.4|75.47|74.27|324
1686420300000|2023-06-10 18:05:00|77.95|76.75|78.02|76.82|78.07|76.87|77.8|76.6|366
1686420600000|2023-06-10 18:10:00|78.01|76.81|78.18|76.98|78.19|76.99|77.94|76.74|341
1686922800000|2023-06-16 13:40:00|75.58|74.38|75.44|74.24|75.59|74.39|75.42|74.22|261
1686420900000|2023-06-10 18:15:00|78.17|76.97|77.88|76.68|78.17|76.97|77.83|76.63|374
1686421200000|2023-06-10 18:20:00|77.87|76.67|76.92|75.72|78.04|76.84|76.51|75.31|593
1686923100000|2023-06-16 13:45:00|75.45|74.25|75.49|74.29|75.53|74.33|75.35|74.15|277
1686421500000|2023-06-10 18:25:00|76.9|75.7|76.72|75.52|77.17|75.97|76.24|75.04|621
1686923400000|2023-06-16 13:50:00|75.5|74.3|75.58|74.38|75.61|74.41|75.47|74.27|249
1686421800000|2023-06-10 18:30:00|76.71|75.51|77.25|76.05|77.28|76.08|76.56|75.36|478
1686422100000|2023-06-10 18:35:00|77.27|76.07|77.19|75.99|77.67|76.47|77.11|75.91|423
1686923700000|2023-06-16 13:55:00|75.56|74.36|75.54|74.34|75.62|74.42|75.45|74.25|336
1686422400000|2023-06-10 18:40:00|77.2|76|77.34|76.14|77.37|76.17|77.13|75.93|334
1686422700000|2023-06-10 18:45:00|77.35|76.15|77.11|75.91|77.44|76.24|77.05|75.85|378
1686924000000|2023-06-16 14:00:00|75.57|74.37|75.69|74.49|75.71|74.51|75.48|74.28|518
1686423000000|2023-06-10 18:50:00|77.1|75.9|77.27|76.07|77.34|76.14|76.98|75.78|329
1686423300000|2023-06-10 18:55:00|77.26|76.06|76.69|75.49|77.3|76.1|76.63|75.43|325
1686924300000|2023-06-16 14:05:00|75.71|74.51|75.79|74.59|75.85|74.65|75.63|74.43|542
1686423600000|2023-06-10 19:00:00|76.68|75.48|77.1|75.9|77.14|75.94|76.68|75.48|353
1686924600000|2023-06-16 14:10:00|75.8|74.6|75.72|74.52|75.8|74.6|75.67|74.47|359
1686423900000|2023-06-10 19:05:00|77.11|75.91|76.69|75.49|77.18|75.98|76.61|75.41|320
1686424200000|2023-06-10 19:10:00|76.7|75.5|76.57|75.37|76.76|75.56|76.55|75.35|251
1686924900000|2023-06-16 14:15:00|75.7|74.5|75.69|74.49|75.75|74.55|75.57|74.37|418
1686424500000|2023-06-10 19:15:00|76.56|75.36|76.85|75.65|76.88|75.68|76.54|75.34|250
1686424800000|2023-06-10 19:20:00|76.86|75.66|76.81|75.61|76.91|75.71|76.72|75.52|205
1686925200000|2023-06-16 14:20:00|75.68|74.48|75.65|74.45|75.74|74.54|75.6|74.4|254
1686425100000|2023-06-10 19:25:00|76.8|75.6|76.96|75.76|77.07|75.87|76.8|75.6|167
1686925500000|2023-06-16 14:25:00|75.61|74.41|75.73|74.53|75.73|74.53|75.56|74.36|281
1686425400000|2023-06-10 19:30:00|76.95|75.75|77.05|75.85|77.07|75.87|76.92|75.72|192
1686425700000|2023-06-10 19:35:00|77.06|75.86|77.15|75.95|77.2|76|77.02|75.82|203
1686925800000|2023-06-16 14:30:00|75.72|74.52|75.75|74.55|75.83|74.63|75.64|74.44|309
1686426000000|2023-06-10 19:40:00|77.14|75.94|77.14|75.94|77.2|76|77.1|75.9|105
1686426300000|2023-06-10 19:45:00|77.15|75.95|77.27|76.07|77.3|76.1|77.05|75.85|173
1686926100000|2023-06-16 14:35:00|75.76|74.56|75.72|74.52|75.79|74.59|75.58|74.38|394
1686426600000|2023-06-10 19:50:00|77.28|76.08|77.34|76.14|77.35|76.15|77.16|75.96|220
1686426900000|2023-06-10 19:55:00|77.33|76.13|77.44|76.24|77.5|76.3|77.32|76.12|147
1686926400000|2023-06-16 14:40:00|75.71|74.51|75.59|74.39|75.74|74.54|75.53|74.33|355
1686427200000|2023-06-10 20:00:00|77.45|76.25|77.21|76.01|77.48|76.28|77.2|76|161
1686926700000|2023-06-16 14:45:00|75.61|74.41|75.18|73.98|75.62|74.42|74.71|73.51|792
1686427500000|2023-06-10 20:05:00|77.22|76.02|77.03|75.83|77.26|76.06|76.94|75.74|215
1686427800000|2023-06-10 20:10:00|77.04|75.84|77.09|75.89|77.31|76.11|77|75.8|211
1686927000000|2023-06-16 14:50:00|75.19|73.99|75.3|74.1|75.35|74.15|75.09|73.89|711
1686428100000|2023-06-10 20:15:00|77.1|75.9|77.19|75.99|77.26|76.06|77.08|75.88|182
1686428400000|2023-06-10 20:20:00|77.18|75.98|77.26|76.06|77.3|76.1|77.16|75.96|125
1686927300000|2023-06-16 14:55:00|75.31|74.11|75.98|74.78|76.24|75.04|75.21|74.01|786
1686428700000|2023-06-10 20:25:00|77.27|76.07|77.36|76.16|77.39|76.19|77.25|76.05|114
1686429000000|2023-06-10 20:30:00|77.35|76.15|77.52|76.32|77.61|76.41|77.14|75.94|321
1686927600000|2023-06-16 15:00:00|75.96|74.76|75.75|74.55|76.37|75.17|75.71|74.51|861
1686429300000|2023-06-10 20:35:00|77.51|76.31|77.61|76.41|77.63|76.43|77.45|76.25|252
1686927900000|2023-06-16 15:05:00|75.73|74.53|75.81|74.61|75.91|74.71|75.68|74.48|810
1686429600000|2023-06-10 20:40:00|77.62|76.42|77.59|76.39|77.64|76.44|77.55|76.35|108
1686429900000|2023-06-10 20:45:00|77.6|76.4|77.73|76.53|77.74|76.54|77.6|76.4|102
1686928200000|2023-06-16 15:10:00|75.79|74.59|75.96|74.76|76.11|74.91|75.72|74.52|796
1686430200000|2023-06-10 20:50:00|77.74|76.54|77.61|76.41|77.74|76.54|77.37|76.17|255
1686430500000|2023-06-10 20:55:00|77.6|76.4|77.6|76.4|77.68|76.48|77.57|76.37|170
1686928500000|2023-06-16 15:15:00|76.01|74.81|75.98|74.78|76.13|74.93|75.85|74.65|714
1686430800000|2023-06-10 21:00:00|77.61|76.41|77.54|76.34|77.73|76.53|77.44|76.24|193
1686928800000|2023-06-16 15:20:00|76.02|74.82|76.03|74.83|76.11|74.91|75.93|74.73|626
1686431100000|2023-06-10 21:05:00|77.53|76.33|77.34|76.14|77.58|76.38|77.27|76.07|148
1686431400000|2023-06-10 21:10:00|77.35|76.15|77.29|76.09|77.39|76.19|77.17|75.97|192
1686929100000|2023-06-16 15:25:00|75.98|74.78|76.08|74.88|76.2|75|75.94|74.74|636
1686431700000|2023-06-10 21:15:00|77.28|76.08|77.33|76.13|77.39|76.19|77.22|76.02|154
1686432000000|2023-06-10 21:20:00|77.32|76.12|77.44|76.24|77.49|76.29|77.31|76.11|120
1686929400000|2023-06-16 15:30:00|76.07|74.87|75.9|74.7|76.12|74.92|75.84|74.64|646
1686432300000|2023-06-10 21:25:00|77.45|76.25|77.47|76.27|77.53|76.33|77.36|76.16|101
1686929700000|2023-06-16 15:35:00|75.89|74.69|75.77|74.57|75.95|74.75|75.73|74.53|630
1686432600000|2023-06-10 21:30:00|77.48|76.28|77.59|76.39|77.6|76.4|77.46|76.26|46
1686432900000|2023-06-10 21:35:00|77.6|76.4|77.77|76.57|77.91|76.71|77.6|76.4|91
1686930000000|2023-06-16 15:40:00|75.81|74.61|75.83|74.63|75.88|74.68|75.71|74.51|567
1686433200000|2023-06-10 21:40:00|77.76|76.56|77.82|76.62|77.85|76.65|77.75|76.55|102
1686433500000|2023-06-10 21:45:00|77.81|76.61|77.65|76.45|77.83|76.63|77.63|76.43|39
1686930300000|2023-06-16 15:45:00|75.8|74.6|75.55|74.35|75.95|74.75|75.55|74.35|559
1686433800000|2023-06-10 21:50:00|77.64|76.44|77.58|76.38|77.64|76.44|77.45|76.25|76
1686930600000|2023-06-16 15:50:00|75.56|74.36|75.7|74.5|75.8|74.6|75.55|74.35|570
1686434100000|2023-06-10 21:55:00|77.59|76.39|77.68|76.48|77.68|76.48|77.59|76.39|42
1686434400000|2023-06-10 22:00:00|77.69|76.49|77.75|76.55|77.78|76.58|77.63|76.43|88
1686930900000|2023-06-16 15:55:00|75.71|74.51|76.18|74.98|76.3|75.1|75.7|74.5|655
1686434700000|2023-06-10 22:05:00|77.74|76.54|77.91|76.71|77.91|76.71|77.73|76.53|91
1686435000000|2023-06-10 22:10:00|77.9|76.7|77.95|76.75|78.07|76.87|77.79|76.59|167
1686931200000|2023-06-16 16:00:00|76.17|74.97|76.19|74.99|76.32|75.12|75.97|74.77|826
1686435300000|2023-06-10 22:15:00|77.94|76.74|78.08|76.88|78.22|77.02|77.93|76.73|226
1686931500000|2023-06-16 16:05:00|76.15|74.95|76.14|74.94|76.24|75.04|76.06|74.86|707
1686435600000|2023-06-10 22:20:00|78.09|76.89|78.26|77.06|78.35|77.15|77.97|76.77|181
1686435900000|2023-06-10 22:25:00|78.25|77.05|78.3|77.1|78.33|77.13|78.21|77.01|175
1686931800000|2023-06-16 16:10:00|76.13|74.93|76.17|74.97|76.43|75.23|76.12|74.92|675
1686436200000|2023-06-10 22:30:00|78.31|77.11|78.46|77.26|78.5|77.3|78.31|77.11|210
1686436500000|2023-06-10 22:35:00|78.45|77.25|78.39|77.19|78.51|77.31|78.31|77.11|161
1686932100000|2023-06-16 16:15:00|76.2|75|76.4|75.2|76.47|75.27|76.14|74.94|629
1686436800000|2023-06-10 22:40:00|78.4|77.2|78.58|77.38|78.62|77.42|78.4|77.2|123
1686932400000|2023-06-16 16:20:00|76.39|75.19|76.21|75.01|76.44|75.24|76.14|74.94|610
1686437100000|2023-06-10 22:45:00|78.57|77.37|78.35|77.15|78.57|77.37|78.28|77.08|167
1686437400000|2023-06-10 22:50:00|78.36|77.16|78.3|77.1|78.41|77.21|78.23|77.03|130
1686932700000|2023-06-16 16:25:00|76.2|75|76.1|74.9|76.28|75.08|76.05|74.85|545
1686437700000|2023-06-10 22:55:00|78.31|77.11|78.28|77.08|78.31|77.11|78.2|77|162
1686438000000|2023-06-10 23:00:00|78.29|77.09|78.03|76.83|78.36|77.16|77.94|76.74|253
1686933000000|2023-06-16 16:30:00|76.09|74.89|75.99|74.79|76.17|74.97|75.9|74.7|501
1686438300000|2023-06-10 23:05:00|78.02|76.82|78.07|76.87|78.11|76.91|77.94|76.74|144
1686933300000|2023-06-16 16:35:00|76|74.8|76.04|74.84|76.07|74.87|75.94|74.74|444
1686438600000|2023-06-10 23:10:00|78.08|76.88|78.08|76.88|78.13|76.93|78.02|76.82|179
1686438900000|2023-06-10 23:15:00|78.09|76.89|78.16|76.96|78.26|77.06|78.03|76.83|153
1686933600000|2023-06-16 16:40:00|76.01|74.81|76.03|74.83|76.11|74.91|75.97|74.77|328
1686439200000|2023-06-10 23:20:00|78.15|76.95|78.05|76.85|78.17|76.97|78.02|76.82|141
1686439500000|2023-06-10 23:25:00|78.04|76.84|77.93|76.73|78.07|76.87|77.87|76.67|148
1686933900000|2023-06-16 16:45:00|76.04|74.84|76.18|74.98|76.21|75.01|75.96|74.76|411
1686439800000|2023-06-10 23:30:00|77.92|76.72|77.79|76.59|77.95|76.75|77.76|76.56|173
1686934200000|2023-06-16 16:50:00|76.17|74.97|76.33|75.13|76.38|75.18|76.11|74.91|438
1686440100000|2023-06-10 23:35:00|77.8|76.6|77.82|76.62|77.93|76.73|77.8|76.6|133
1686440400000|2023-06-10 23:40:00|77.83|76.63|78.01|76.81|78.08|76.88|77.82|76.62|105
1686934500000|2023-06-16 16:55:00|76.34|75.14|76.45|75.25|76.54|75.34|76.28|75.08|652
1686440700000|2023-06-10 23:45:00|78.02|76.82|78.01|76.81|78.16|76.96|77.98|76.78|144
1686441000000|2023-06-10 23:50:00|78|76.8|77.84|76.64|78.11|76.91|77.77|76.57|123
1686934800000|2023-06-16 17:00:00|76.46|75.26|76.45|75.25|76.53|75.33|76.31|75.11|583
1686441300000|2023-06-10 23:55:00|77.83|76.63|77.79|76.59|77.87|76.67|77.79|76.59|106
1686441600000|2023-06-11 00:00:00|77.8|76.6|77.59|76.39|77.88|76.68|77.57|76.37|242
1686935100000|2023-06-16 17:05:00|76.47|75.27|76.6|75.4|76.61|75.41|76.36|75.16|557
1686441900000|2023-06-11 00:05:00|77.58|76.38|77.55|76.35|77.68|76.48|77.51|76.31|189
1686935400000|2023-06-16 17:10:00|76.59|75.39|76.4|75.2|76.62|75.42|76.36|75.16|606
1686442200000|2023-06-11 00:10:00|77.56|76.36|77.49|76.29|77.66|76.46|77.36|76.16|230
1686442500000|2023-06-11 00:15:00|77.5|76.3|77.5|76.3|77.54|76.34|77.34|76.14|242
1686935700000|2023-06-16 17:15:00|76.42|75.22|76.46|75.26|76.52|75.32|76.36|75.16|504
1686442800000|2023-06-11 00:20:00|77.51|76.31|77.62|76.42|77.63|76.43|77.5|76.3|110
1686443100000|2023-06-11 00:25:00|77.63|76.43|77.75|76.55|77.79|76.59|77.62|76.42|154
1686936000000|2023-06-16 17:20:00|76.45|75.25|76.82|75.62|76.89|75.69|76.43|75.23|756
1686443400000|2023-06-11 00:30:00|77.74|76.54|77.61|76.41|77.79|76.59|77.51|76.31|198
1686443700000|2023-06-11 00:35:00|77.6|76.4|77.66|76.46|77.7|76.5|77.59|76.39|195
1686936300000|2023-06-16 17:25:00|76.83|75.63|76.8|75.6|76.84|75.64|76.69|75.49|497
1686444000000|2023-06-11 00:40:00|77.67|76.47|77.37|76.17|77.68|76.48|77.34|76.14|304
1686936600000|2023-06-16 17:30:00|76.79|75.59|76.63|75.43|76.86|75.66|76.55|75.35|577
1686444300000|2023-06-11 00:45:00|77.36|76.16|77.49|76.29|77.53|76.33|77.36|76.16|160
1686444600000|2023-06-11 00:50:00|77.51|76.31|77.56|76.36|77.59|76.39|77.45|76.25|130
1686936900000|2023-06-16 17:35:00|76.62|75.42|76.73|75.53|76.77|75.57|76.59|75.39|433
1686444900000|2023-06-11 00:55:00|77.55|76.35|77.38|76.18|77.55|76.35|77.37|76.17|110
1686445200000|2023-06-11 01:00:00|77.4|76.2|77.34|76.14|77.45|76.25|77.32|76.12|89
1686937200000|2023-06-16 17:40:00|76.72|75.52|76.64|75.44|76.73|75.53|76.57|75.37|338
1686445500000|2023-06-11 01:05:00|77.35|76.15|77.23|76.03|77.36|76.16|77.05|75.85|291
1686445800000|2023-06-11 01:10:00|77.22|76.02|77.31|76.11|77.38|76.18|77.18|75.98|189
1686937500000|2023-06-16 17:45:00|76.6|75.4|76.62|75.42|76.7|75.5|76.52|75.32|444
1686446100000|2023-06-11 01:15:00|77.32|76.12|77.31|76.11|77.42|76.22|77.02|75.82|229
1686446400000|2023-06-11 01:20:00|77.3|76.1|77.25|76.05|77.32|76.12|77.17|75.97|188
1686937800000|2023-06-16 17:50:00|76.61|75.41|76.75|75.55|76.81|75.61|76.59|75.39|536
1686446700000|2023-06-11 01:25:00|77.24|76.04|77.23|76.03|77.36|76.16|77.19|75.99|121
1686938100000|2023-06-16 17:55:00|76.73|75.53|76.73|75.53|76.79|75.59|76.6|75.4|493
1686447000000|2023-06-11 01:30:00|77.24|76.04|77.41|76.21|77.43|76.23|77.18|75.98|140
1686447300000|2023-06-11 01:35:00|77.42|76.22|77.55|76.35|77.63|76.43|77.4|76.2|184
1686938400000|2023-06-16 18:00:00|76.75|75.55|76.78|75.58|76.8|75.6|76.58|75.38|522
1686447600000|2023-06-11 01:40:00|77.54|76.34|77.48|76.28|77.61|76.41|77.44|76.24|135
1686447900000|2023-06-11 01:45:00|77.49|76.29|77.47|76.27|77.55|76.35|77.4|76.2|196
1686938700000|2023-06-16 18:05:00|76.79|75.59|77.29|76.09|77.45|76.25|76.76|75.56|752
1686448200000|2023-06-11 01:50:00|77.48|76.28|77.47|76.27|77.53|76.33|77.42|76.22|125
1686939000000|2023-06-16 18:10:00|77.26|76.06|77.3|76.1|77.4|76.2|77.19|75.99|626
1686448500000|2023-06-11 01:55:00|77.48|76.28|77.63|76.43|77.71|76.51|77.48|76.28|206
1686448800000|2023-06-11 02:00:00|77.64|76.44|77.45|76.25|77.72|76.52|77.45|76.25|138
1686939300000|2023-06-16 18:15:00|77.29|76.09|77.17|75.97|77.44|76.24|77.13|75.93|542
1686449100000|2023-06-11 02:05:00|77.44|76.24|77.35|76.15|77.44|76.24|77.27|76.07|114
1686449400000|2023-06-11 02:10:00|77.36|76.16|77.32|76.12|77.4|76.2|77.26|76.06|95
1686939600000|2023-06-16 18:20:00|77.18|75.98|77.16|75.96|77.27|76.07|77.1|75.9|525
1686449700000|2023-06-11 02:15:00|77.33|76.13|77.41|76.21|77.44|76.24|77.26|76.06|90
1686939900000|2023-06-16 18:25:00|77.15|75.95|76.91|75.71|77.2|76|76.81|75.61|523
1686450000000|2023-06-11 02:20:00|77.4|76.2|77.37|76.17|77.43|76.23|77.27|76.07|147
1686450300000|2023-06-11 02:25:00|77.36|76.16|77.35|76.15|77.46|76.26|77.31|76.11|92
1686940200000|2023-06-16 18:30:00|76.9|75.7|76.71|75.51|76.96|75.76|76.62|75.42|520
1686450600000|2023-06-11 02:30:00|77.36|76.16|77.48|76.28|77.49|76.29|77.35|76.15|97
1686450900000|2023-06-11 02:35:00|77.47|76.27|77.54|76.34|77.54|76.34|77.47|76.27|70
1686940500000|2023-06-16 18:35:00|76.69|75.49|76.87|75.67|76.9|75.7|76.63|75.43|502
1686451200000|2023-06-11 02:40:00|77.53|76.33|77.62|76.42|77.63|76.43|77.49|76.29|35
1686940800000|2023-06-16 18:40:00|76.86|75.66|76.92|75.72|76.95|75.75|76.78|75.58|486
1686451500000|2023-06-11 02:45:00|77.61|76.41|77.55|76.35|77.66|76.46|77.47|76.27|123
1686451800000|2023-06-11 02:50:00|77.56|76.36|77.6|76.4|77.66|76.46|77.42|76.22|161
1686941100000|2023-06-16 18:45:00|76.93|75.73|76.94|75.74|76.98|75.78|76.85|75.65|365
1686452100000|2023-06-11 02:55:00|77.61|76.41|77.71|76.51|77.74|76.54|77.54|76.34|133
1686941400000|2023-06-16 18:50:00|76.93|75.73|76.84|75.64|76.98|75.78|76.81|75.61|273
1686452400000|2023-06-11 03:00:00|77.7|76.5|77.67|76.47|77.74|76.54|77.57|76.37|106
1686452700000|2023-06-11 03:05:00|77.68|76.48|77.54|76.34|77.69|76.49|77.53|76.33|125
1686941700000|2023-06-16 18:55:00|76.83|75.63|76.8|75.6|76.9|75.7|76.78|75.58|327
1686453000000|2023-06-11 03:10:00|77.55|76.35|77.48|76.28|77.56|76.36|77.43|76.23|110
1686453300000|2023-06-11 03:15:00|77.47|76.27|77.64|76.44|77.7|76.5|77.47|76.27|107
1686942000000|2023-06-16 19:00:00|76.79|75.59|76.79|75.59|76.81|75.61|76.67|75.47|307
1686453600000|2023-06-11 03:20:00|77.65|76.45|77.74|76.54|77.74|76.54|77.63|76.43|90
1686942300000|2023-06-16 19:05:00|76.81|75.61|76.58|75.38|76.86|75.66|76.53|75.33|374
1686453900000|2023-06-11 03:25:00|77.72|76.52|77.73|76.53|77.75|76.55|77.67|76.47|75
1686454200000|2023-06-11 03:30:00|77.74|76.54|77.69|76.49|77.77|76.57|77.63|76.43|131
1686942600000|2023-06-16 19:10:00|76.59|75.39|76.65|75.45|76.79|75.59|76.55|75.35|502
1686454500000|2023-06-11 03:35:00|77.68|76.48|77.82|76.62|77.86|76.66|77.68|76.48|121
1686454800000|2023-06-11 03:40:00|77.81|76.61|77.79|76.59|77.87|76.67|77.75|76.55|103
1686942900000|2023-06-16 19:15:00|76.64|75.44|76.8|75.6|76.85|75.65|76.63|75.43|358
1686455100000|2023-06-11 03:45:00|77.8|76.6|77.68|76.48|77.82|76.62|77.63|76.43|113
1686943200000|2023-06-16 19:20:00|76.81|75.61|76.88|75.68|76.93|75.73|76.76|75.56|372
1686455400000|2023-06-11 03:50:00|77.69|76.49|77.77|76.57|77.83|76.63|77.67|76.47|192
1686455700000|2023-06-11 03:55:00|77.78|76.58|77.84|76.64|77.86|76.66|77.68|76.48|151
1686943500000|2023-06-16 19:25:00|76.89|75.69|76.94|75.74|76.96|75.76|76.84|75.64|393
1686456000000|2023-06-11 04:00:00|77.85|76.65|77.78|76.58|77.89|76.69|77.65|76.45|116
1686456300000|2023-06-11 04:05:00|77.79|76.59|77.77|76.57|77.83|76.63|77.69|76.49|137
1686943800000|2023-06-16 19:30:00|76.93|75.73|77.08|75.88|77.13|75.93|76.89|75.69|402
1686456600000|2023-06-11 04:10:00|77.78|76.58|77.73|76.53|77.83|76.63|77.67|76.47|96
1686944100000|2023-06-16 19:35:00|77.07|75.87|77.1|75.9|77.16|75.96|77.06|75.86|335
1686456900000|2023-06-11 04:15:00|77.7|76.5|77.54|76.34|77.77|76.57|77.53|76.33|141
1686457200000|2023-06-11 04:20:00|77.56|76.36|77.19|75.99|77.57|76.37|77.05|75.85|231
1686944400000|2023-06-16 19:40:00|77.09|75.89|76.93|75.73|77.11|75.91|76.9|75.7|287
1686457500000|2023-06-11 04:25:00|77.18|75.98|77.03|75.83|77.28|76.08|76.9|75.7|261
1686457800000|2023-06-11 04:30:00|77.04|75.84|76.83|75.63|77.1|75.9|76.83|75.63|256
1686944700000|2023-06-16 19:45:00|76.92|75.72|77.09|75.89|77.14|75.94|76.85|75.65|311
1686458100000|2023-06-11 04:35:00|76.84|75.64|77.19|75.99|77.23|76.03|76.84|75.64|205
1686945000000|2023-06-16 19:50:00|77.08|75.88|77.17|75.97|77.19|75.99|77.04|75.84|294
1686458400000|2023-06-11 04:40:00|77.18|75.98|77.27|76.07|77.3|76.1|77.13|75.93|170
1686458700000|2023-06-11 04:45:00|77.28|76.08|77.62|76.42|77.7|76.5|77.28|76.08|191
1686945300000|2023-06-16 19:55:00|77.15|75.95|77.15|75.95|77.18|75.98|77.12|75.92|170
1686459000000|2023-06-11 04:50:00|77.63|76.43|77.57|76.37|77.65|76.45|77.52|76.32|155
1686459300000|2023-06-11 04:55:00|77.56|76.36|77.64|76.44|77.74|76.54|77.56|76.36|124
1686945600000|2023-06-16 20:00:00|77.13|75.93|77.04|75.84|77.27|76.07|77.04|75.84|374
1686459600000|2023-06-11 05:00:00|77.63|76.43|77.75|76.55|77.76|76.56|77.62|76.42|106
1686945900000|2023-06-16 20:05:00|77.05|75.85|77.13|75.93|77.14|75.94|76.99|75.79|325
1686459900000|2023-06-11 05:05:00|77.76|76.56|77.76|76.56|77.8|76.6|77.69|76.49|86
1686460200000|2023-06-11 05:10:00|77.77|76.57|77.96|76.76|77.96|76.76|77.74|76.54|100
1686946200000|2023-06-16 20:10:00|77.11|75.91|77.08|75.88|77.18|75.98|77.02|75.82|276
1686460500000|2023-06-11 05:15:00|77.95|76.75|77.9|76.7|77.98|76.78|77.84|76.64|128
1686460800000|2023-06-11 05:20:00|77.91|76.71|78.05|76.85|78.07|76.87|77.87|76.67|118
1686946500000|2023-06-16 20:15:00|77.07|75.87|76.99|75.79|77.16|75.96|76.94|75.74|333
1686461100000|2023-06-11 05:25:00|78.04|76.84|78.1|76.9|78.17|76.97|78|76.8|85
1686946800000|2023-06-16 20:20:00|76.98|75.78|77|75.8|77.02|75.82|76.96|75.76|147
1686461400000|2023-06-11 05:30:00|78.09|76.89|77.94|76.74|78.1|76.9|77.91|76.71|93
1686461700000|2023-06-11 05:35:00|77.95|76.75|78.15|76.95|78.16|76.96|77.95|76.75|140
1686947100000|2023-06-16 20:25:00|77.01|75.81|76.97|75.77|77.13|75.93|76.95|75.75|238
1686462000000|2023-06-11 05:40:00|78.16|76.96|78.01|76.81|78.26|77.06|77.94|76.74|174
1686462300000|2023-06-11 05:45:00|78.03|76.83|77.93|76.73|78.06|76.86|77.86|76.66|102
1686947400000|2023-06-16 20:30:00|76.96|75.76|77.03|75.83|77.06|75.86|76.96|75.76|285
1686462600000|2023-06-11 05:50:00|77.92|76.72|77.98|76.78|78.11|76.91|77.89|76.69|139
1686947700000|2023-06-16 20:35:00|77.02|75.82|77.04|75.84|77.07|75.87|76.96|75.76|230
1686462900000|2023-06-11 05:55:00|77.99|76.79|78.05|76.85|78.16|76.96|77.97|76.77|174
1686948000000|2023-06-16 20:40:00|77.03|75.83|77.04|75.84|77.06|75.86|77|75.8|154
1686463200000|2023-06-11 06:00:00|78.06|76.86|78.15|76.95|78.18|76.98|77.96|76.76|197
1686463500000|2023-06-11 06:05:00|78.16|76.96|78.2|77|78.2|77|78.08|76.88|115
1686948300000|2023-06-16 20:45:00|77.03|75.83|77.04|75.84|77.05|75.85|76.99|75.79|170
1686463800000|2023-06-11 06:10:00|78.19|76.99|78.21|77.01|78.24|77.04|78.15|76.95|120
1686948600000|2023-06-16 20:50:00|77.03|75.83|77.17|75.97|77.18|75.98|77.02|75.82|315
1686464100000|2023-06-11 06:15:00|78.2|77|78.32|77.12|78.33|77.13|78.15|76.95|119
1686464400000|2023-06-11 06:20:00|78.31|77.11|78.17|76.97|78.33|77.13|78.12|76.92|93
1686948900000|2023-06-16 20:55:00|77.16|75.96|77.14|75.94|77.21|76.01|77.08|75.88|174
1686464700000|2023-06-11 06:25:00|78.18|76.98|78.18|76.98|78.2|77|78.06|76.86|98
1686465000000|2023-06-11 06:30:00|78.17|76.97|78.01|76.81|78.18|76.98|77.97|76.77|101
1686985200000|2023-06-17 07:00:00|77.91|76.71|77.86|76.66|77.94|76.74|77.81|76.61|98
1686465300000|2023-06-11 06:35:00|78.02|76.82|78.07|76.87|78.18|76.98|78|76.8|127
1686985500000|2023-06-17 07:05:00|77.87|76.67|77.93|76.73|77.95|76.75|77.84|76.64|69
1686465600000|2023-06-11 06:40:00|78.08|76.88|78.15|76.95|78.22|77.02|78.07|76.87|130
1686465900000|2023-06-11 06:45:00|78.14|76.94|78.12|76.92|78.15|76.95|78.07|76.87|75
1686985800000|2023-06-17 07:10:00|77.92|76.72|77.94|76.74|77.97|76.77|77.89|76.69|78
1686466200000|2023-06-11 06:50:00|78.1|76.9|78.1|76.9|78.16|76.96|78.02|76.82|62
1686986100000|2023-06-17 07:15:00|77.91|76.71|77.92|76.72|77.96|76.76|77.89|76.69|50
1686466500000|2023-06-11 06:55:00|78.09|76.89|78.04|76.84|78.14|76.94|78.04|76.84|115
1686466800000|2023-06-11 07:00:00|78.06|76.86|78.17|76.97|78.17|76.97|78.02|76.82|85
1686986400000|2023-06-17 07:20:00|77.94|76.74|77.93|76.73|77.95|76.75|77.9|76.7|50
1686467100000|2023-06-11 07:05:00|78.16|76.96|78.11|76.91|78.2|77|78.11|76.91|83
1686986700000|2023-06-17 07:25:00|77.92|76.72|77.88|76.68|77.96|76.76|77.88|76.68|74
1686467400000|2023-06-11 07:10:00|78.1|76.9|78.07|76.87|78.1|76.9|78.04|76.84|46
1686467700000|2023-06-11 07:15:00|78.08|76.88|77.94|76.74|78.12|76.92|77.92|76.72|99
1686987000000|2023-06-17 07:30:00|77.89|76.69|77.89|76.69|77.9|76.7|77.87|76.67|38
1686468000000|2023-06-11 07:20:00|77.95|76.75|77.87|76.67|78|76.8|77.86|76.66|87
1686987300000|2023-06-17 07:35:00|77.88|76.68|77.77|76.57|77.9|76.7|77.73|76.53|84
1686468300000|2023-06-11 07:25:00|77.88|76.68|78|76.8|78.01|76.81|77.88|76.68|89
1686468600000|2023-06-11 07:30:00|77.99|76.79|78.23|77.03|78.29|77.09|77.95|76.75|157
1686987600000|2023-06-17 07:40:00|77.76|76.56|77.92|76.72|77.94|76.74|77.76|76.56|91
1686468900000|2023-06-11 07:35:00|78.24|77.04|78.18|76.98|78.3|77.1|78.17|76.97|110
1686469200000|2023-06-11 07:40:00|78.19|76.99|78.12|76.92|78.27|77.07|78.09|76.89|124
1686987900000|2023-06-17 07:45:00|77.93|76.73|77.94|76.74|77.98|76.78|77.92|76.72|40
1686469500000|2023-06-11 07:45:00|78.13|76.93|78.13|76.93|78.17|76.97|78.07|76.87|107
1686988200000|2023-06-17 07:50:00|77.95|76.75|77.99|76.79|77.99|76.79|77.9|76.7|58
1686469800000|2023-06-11 07:50:00|78.12|76.92|78.17|76.97|78.18|76.98|78.07|76.87|60
1686988500000|2023-06-17 07:55:00|77.98|76.78|78.15|76.95|78.16|76.96|77.98|76.78|73
1686470100000|2023-06-11 07:55:00|78.16|76.96|78.1|76.9|78.25|77.05|78.07|76.87|97
1686470400000|2023-06-11 08:00:00|78.11|76.91|78.2|77|78.24|77.04|78.05|76.85|152
1686988800000|2023-06-17 08:00:00|78.14|76.94|78.16|76.96|78.23|77.03|78.1|76.9|112
1686470700000|2023-06-11 08:05:00|78.19|76.99|78.41|77.21|78.44|77.24|78.19|76.99|83
1686471000000|2023-06-11 08:10:00|78.39|77.19|78.61|77.41|78.83|77.63|78.32|77.12|221
1686989100000|2023-06-17 08:05:00|78.17|76.97|78.2|77|78.23|77.03|78.14|76.94|53
1686471300000|2023-06-11 08:15:00|78.62|77.42|79|77.8|79.08|77.88|78.53|77.33|217
1686989400000|2023-06-17 08:10:00|78.19|76.99|78.24|77.04|78.24|77.04|78.16|76.96|57
1686471600000|2023-06-11 08:20:00|78.99|77.79|79|77.8|79.05|77.85|78.85|77.65|199
1686471900000|2023-06-11 08:25:00|78.99|77.79|79.01|77.81|79.14|77.94|78.99|77.79|149
1686989700000|2023-06-17 08:15:00|78.22|77.02|78.08|76.88|78.25|77.05|78.08|76.88|64
1686472200000|2023-06-11 08:30:00|79|77.8|78.81|77.61|79.03|77.83|78.57|77.37|296
1686472500000|2023-06-11 08:35:00|78.82|77.62|79.09|77.89|79.14|77.94|78.79|77.59|266
1686990000000|2023-06-17 08:20:00|78.09|76.89|78.21|77.01|78.22|77.02|78.08|76.88|57
1686472800000|2023-06-11 08:40:00|79.1|77.9|78.92|77.72|79.1|77.9|78.88|77.68|232
1686990300000|2023-06-17 08:25:00|78.2|77|78.22|77.02|78.23|77.03|78.13|76.93|54
1686473100000|2023-06-11 08:45:00|78.93|77.73|78.69|77.49|78.93|77.73|78.68|77.48|166
1686473400000|2023-06-11 08:50:00|78.7|77.5|78.61|77.41|78.79|77.59|78.59|77.39|135
1686990600000|2023-06-17 08:30:00|78.23|77.03|78.19|76.99|78.26|77.06|78.19|76.99|56
1686473700000|2023-06-11 08:55:00|78.62|77.42|78.64|77.44|78.68|77.48|78.59|77.39|102
1686474000000|2023-06-11 09:00:00|78.65|77.45|78.8|77.6|78.86|77.66|78.61|77.41|124
1686990900000|2023-06-17 08:35:00|78.23|77.03|78.17|76.97|78.23|77.03|78.17|76.97|39
1686474300000|2023-06-11 09:05:00|78.81|77.61|78.76|77.56|78.91|77.71|78.7|77.5|128
1686991200000|2023-06-17 08:40:00|78.16|76.96|78.09|76.89|78.17|76.97|78.07|76.87|73
1686474600000|2023-06-11 09:10:00|78.77|77.57|78.76|77.56|78.93|77.73|78.76|77.56|110
1686991500000|2023-06-17 08:45:00|78.08|76.88|78.07|76.87|78.09|76.89|77.98|76.78|100
1686474900000|2023-06-11 09:15:00|78.78|77.58|78.98|77.78|79.01|77.81|78.76|77.56|127
1686475200000|2023-06-11 09:20:00|78.99|77.79|79.1|77.9|79.1|77.9|78.94|77.74|96
1686991800000|2023-06-17 08:50:00|78.08|76.88|78.03|76.83|78.1|76.9|78.01|76.81|42
1686475500000|2023-06-11 09:25:00|79.08|77.88|79.15|77.95|79.19|77.99|79.02|77.82|116
1686475800000|2023-06-11 09:30:00|79.14|77.94|79.35|78.15|79.58|78.38|79.11|77.91|202
1686992100000|2023-06-17 08:55:00|78.02|76.82|78.03|76.83|78.07|76.87|78.02|76.82|41
1686476100000|2023-06-11 09:35:00|79.36|78.16|79.26|78.06|79.38|78.18|79.11|77.91|216
1686476400000|2023-06-11 09:40:00|79.24|78.04|79.15|77.95|79.36|78.16|79.15|77.95|161
1686992400000|2023-06-17 09:00:00|78.04|76.84|78.26|77.06|78.27|77.07|78.01|76.81|91
1686476700000|2023-06-11 09:45:00|79.16|77.96|78.97|77.77|79.18|77.98|78.93|77.73|205
1686992700000|2023-06-17 09:05:00|78.25|77.05|78.27|77.07|78.27|77.07|78.21|77.01|46
1686477000000|2023-06-11 09:50:00|78.96|77.76|78.87|77.67|79.02|77.82|78.82|77.62|197
1686477300000|2023-06-11 09:55:00|78.88|77.68|78.83|77.63|78.99|77.79|78.79|77.59|183
1686993000000|2023-06-17 09:10:00|78.26|77.06|78.24|77.04|78.38|77.18|78.23|77.03|77
1686477600000|2023-06-11 10:00:00|78.84|77.64|78.82|77.62|78.95|77.75|78.78|77.58|151
1686477900000|2023-06-11 10:05:00|78.81|77.61|78.82|77.62|78.86|77.66|78.75|77.55|72
1686993300000|2023-06-17 09:15:00|78.25|77.05|78.16|76.96|78.3|77.1|78.1|76.9|67
1686478200000|2023-06-11 10:10:00|78.83|77.63|78.96|77.76|78.97|77.77|78.82|77.62|85
1686993600000|2023-06-17 09:20:00|78.17|76.97|78.18|76.98|78.21|77.01|78.08|76.88|86
1686478500000|2023-06-11 10:15:00|78.97|77.77|78.91|77.71|79.01|77.81|78.9|77.7|59
1686478800000|2023-06-11 10:20:00|78.92|77.72|78.88|77.68|78.98|77.78|78.85|77.65|93
1686993900000|2023-06-17 09:25:00|78.19|76.99|78.22|77.02|78.24|77.04|78.19|76.99|33
1686479100000|2023-06-11 10:25:00|78.87|77.67|78.84|77.64|78.89|77.69|78.83|77.63|78
1686994200000|2023-06-17 09:30:00|78.21|77.01|78.15|76.95|78.27|77.07|78.15|76.95|38
1686479400000|2023-06-11 10:30:00|78.83|77.63|78.87|77.67|78.9|77.7|78.8|77.6|73
1686479700000|2023-06-11 10:35:00|78.86|77.66|78.84|77.64|78.87|77.67|78.8|77.6|69
1686994500000|2023-06-17 09:35:00|78.14|76.94|78.2|77|78.23|77.03|78.11|76.91|49
1686480000000|2023-06-11 10:40:00|78.83|77.63|79.06|77.86|79.09|77.89|78.83|77.63|131
1686480300000|2023-06-11 10:45:00|79.07|77.87|79.23|78.03|79.36|78.16|79.03|77.83|213
1686994800000|2023-06-17 09:40:00|78.19|76.99|78.22|77.02|78.22|77.02|78.18|76.98|48
1686480600000|2023-06-11 10:50:00|79.22|78.02|79.25|78.05|79.33|78.13|79.06|77.86|166
1686995100000|2023-06-17 09:45:00|78.21|77.01|78.17|76.97|78.21|77.01|78.15|76.95|42
1686480900000|2023-06-11 10:55:00|79.26|78.06|79.28|78.08|79.31|78.11|79.17|77.97|144
1686481200000|2023-06-11 11:00:00|79.27|78.07|79.28|78.08|79.34|78.14|79.14|77.94|150
1686995400000|2023-06-17 09:50:00|78.18|76.98|78.14|76.94|78.19|76.99|78.14|76.94|22
1686481500000|2023-06-11 11:05:00|79.27|78.07|79.27|78.07|79.34|78.14|79.23|78.03|124
1686995700000|2023-06-17 09:55:00|78.15|76.95|78.11|76.91|78.16|76.96|78.1|76.9|39
1686481800000|2023-06-11 11:10:00|79.28|78.08|79.22|78.02|79.3|78.1|79.18|77.98|98
1686482100000|2023-06-11 11:15:00|79.21|78.01|79.32|78.12|79.37|78.17|79.17|77.97|137
1686996000000|2023-06-17 10:00:00|78.12|76.92|78.09|76.89|78.13|76.93|78.08|76.88|46
1686482400000|2023-06-11 11:20:00|79.33|78.13|79.35|78.15|79.42|78.22|79.3|78.1|170
1686482700000|2023-06-11 11:25:00|79.36|78.16|79.32|78.12|79.36|78.16|79.26|78.06|95
1686996300000|2023-06-17 10:05:00|78.08|76.88|78.05|76.85|78.09|76.89|78.02|76.82|65
1686483000000|2023-06-11 11:30:00|79.31|78.11|79.34|78.14|79.45|78.25|79.26|78.06|148
1686483300000|2023-06-11 11:35:00|79.35|78.15|79.13|77.93|79.36|78.16|79.13|77.93|100
1686996600000|2023-06-17 10:10:00|78.04|76.84|78.04|76.84|78.07|76.87|78.03|76.83|45
1686483600000|2023-06-11 11:40:00|79.14|77.94|79.1|77.9|79.18|77.98|79.05|77.85|130
1686996900000|2023-06-17 10:15:00|78.05|76.85|78.1|76.9|78.11|76.91|78.04|76.84|21
1686483900000|2023-06-11 11:45:00|79.09|77.89|79.02|77.82|79.1|77.9|79.01|77.81|83
1686484200000|2023-06-11 11:50:00|79.01|77.81|78.97|77.77|79.11|77.91|78.97|77.77|92
1686997200000|2023-06-17 10:20:00|78.11|76.91|78.17|76.97|78.17|76.97|78.08|76.88|65
1686484500000|2023-06-11 11:55:00|78.96|77.76|78.92|77.72|78.99|77.79|78.87|77.67|144
1686997500000|2023-06-17 10:25:00|78.18|76.98|78.17|76.97|78.18|76.98|78.14|76.94|34
1686484800000|2023-06-11 12:00:00|78.91|77.71|78.81|77.61|78.96|77.76|78.78|77.58|149
1686485100000|2023-06-11 12:05:00|78.8|77.6|78.83|77.63|78.85|77.65|78.73|77.53|95
1686997800000|2023-06-17 10:30:00|78.14|76.94|78.14|76.94|78.18|76.98|78.11|76.91|28
1686485400000|2023-06-11 12:10:00|78.82|77.62|78.79|77.59|78.88|77.68|78.78|77.58|89
1686485700000|2023-06-11 12:15:00|78.8|77.6|78.73|77.53|78.8|77.6|78.65|77.45|97
1686998100000|2023-06-17 10:35:00|78.13|76.93|78.12|76.92|78.14|76.94|78.11|76.91|16
1686486000000|2023-06-11 12:20:00|78.72|77.52|78.85|77.65|78.85|77.65|78.72|77.52|93
1686998400000|2023-06-17 10:40:00|78.11|76.91|78.07|76.87|78.12|76.92|78.04|76.84|25
1686486300000|2023-06-11 12:25:00|78.86|77.66|78.84|77.64|78.86|77.66|78.72|77.52|74
1686486600000|2023-06-11 12:30:00|78.83|77.63|78.68|77.48|78.87|77.67|78.52|77.32|182
1686998700000|2023-06-17 10:45:00|78.06|76.86|78.07|76.87|78.09|76.89|78.04|76.84|40
1686486900000|2023-06-11 12:35:00|78.67|77.47|78.62|77.42|78.71|77.51|78.56|77.36|174
1686487200000|2023-06-11 12:40:00|78.63|77.43|78.59|77.39|78.7|77.5|78.57|77.37|137
1686999000000|2023-06-17 10:50:00|78.06|76.86|78.06|76.86|78.08|76.88|78.04|76.84|28
1686487500000|2023-06-11 12:45:00|78.61|77.41|78.48|77.28|78.61|77.41|78.42|77.22|146
1686999300000|2023-06-17 10:55:00|78.05|76.85|78.02|76.82|78.06|76.86|78|76.8|20
1686487800000|2023-06-11 12:50:00|78.49|77.29|78.46|77.26|78.53|77.33|78.41|77.21|68
1686488100000|2023-06-11 12:55:00|78.45|77.25|78.3|77.1|78.47|77.27|78.3|77.1|140
1686999600000|2023-06-17 11:00:00|78.03|76.83|77.97|76.77|78.03|76.83|77.93|76.73|29
1686488400000|2023-06-11 13:00:00|78.31|77.11|78.19|76.99|78.39|77.19|78.16|76.96|133
1686999900000|2023-06-17 11:05:00|77.98|76.78|78.02|76.82|78.03|76.83|77.96|76.76|43
1686488700000|2023-06-11 13:05:00|78.18|76.98|78.33|77.13|78.35|77.15|78.18|76.98|86
1686489000000|2023-06-11 13:10:00|78.34|77.14|78.31|77.11|78.38|77.18|78.25|77.05|113
1687000200000|2023-06-17 11:10:00|78.03|76.83|78.07|76.87|78.08|76.88|78.03|76.83|37
1686489300000|2023-06-11 13:15:00|78.32|77.12|78.39|77.19|78.52|77.32|78.29|77.09|113
1686489600000|2023-06-11 13:20:00|78.4|77.2|78.45|77.25|78.5|77.3|78.4|77.2|81
1687000500000|2023-06-17 11:15:00|78.06|76.86|78.03|76.83|78.06|76.86|78.03|76.83|24
1686489900000|2023-06-11 13:25:00|78.44|77.24|78.22|77.02|78.44|77.24|78.15|76.95|241
1687000800000|2023-06-17 11:20:00|78.04|76.84|77.97|76.77|78.04|76.84|77.84|76.64|178
1686490200000|2023-06-11 13:30:00|78.21|77.01|78.13|76.93|78.27|77.07|78.04|76.84|177
1686490500000|2023-06-11 13:35:00|78.12|76.92|78.08|76.88|78.23|77.03|78.07|76.87|91
1687001100000|2023-06-17 11:25:00|77.98|76.78|77.85|76.65|78|76.8|77.84|76.64|106
1686490800000|2023-06-11 13:40:00|78.09|76.89|78.23|77.03|78.27|77.07|78.06|76.86|110
1686491100000|2023-06-11 13:45:00|78.22|77.02|78.08|76.88|78.22|77.02|77.89|76.69|247
1687001400000|2023-06-17 11:30:00|77.86|76.66|77.89|76.69|77.96|76.76|77.85|76.65|134
1686491400000|2023-06-11 13:50:00|78.07|76.87|77.84|76.64|78.1|76.9|77.77|76.57|243
1687001700000|2023-06-17 11:35:00|77.9|76.7|77.74|76.54|77.9|76.7|77.74|76.54|88
1686491700000|2023-06-11 13:55:00|77.85|76.65|77.82|76.62|77.95|76.75|77.59|76.39|338
1686492000000|2023-06-11 14:00:00|77.81|76.61|78.07|76.87|78.08|76.88|77.74|76.54|241
1687002000000|2023-06-17 11:40:00|77.73|76.53|77.78|76.58|77.81|76.61|77.67|76.47|170
1686492300000|2023-06-11 14:05:00|78.06|76.86|77.96|76.76|78.1|76.9|77.96|76.76|167
1687002300000|2023-06-17 11:45:00|77.77|76.57|77.75|76.55|77.81|76.61|77.71|76.51|98
1686492600000|2023-06-11 14:10:00|77.97|76.77|78.12|76.92|78.15|76.95|77.95|76.75|130
1686492900000|2023-06-11 14:15:00|78.11|76.91|78.36|77.16|78.54|77.34|78.03|76.83|215
1687002600000|2023-06-17 11:50:00|77.76|76.56|77.74|76.54|77.81|76.61|77.73|76.53|70
1686493200000|2023-06-11 14:20:00|78.37|77.17|78.24|77.04|78.42|77.22|78.19|76.99|170
1686493500000|2023-06-11 14:25:00|78.23|77.03|78.21|77.01|78.3|77.1|78.17|76.97|161
1687002900000|2023-06-17 11:55:00|77.73|76.53|77.67|76.47|77.75|76.55|77.65|76.45|61
1686493800000|2023-06-11 14:30:00|78.19|76.99|78.07|76.87|78.28|77.08|78.05|76.85|139
1686494100000|2023-06-11 14:35:00|78.08|76.88|78.11|76.91|78.14|76.94|78.03|76.83|152
1687003200000|2023-06-17 12:00:00|77.64|76.44|77.65|76.45|77.68|76.48|77.43|76.23|238
1686494400000|2023-06-11 14:40:00|78.12|76.92|78.18|76.98|78.24|77.04|78.11|76.91|121
1687003500000|2023-06-17 12:05:00|77.64|76.44|77.61|76.41|77.67|76.47|77.5|76.3|210
1686494700000|2023-06-11 14:45:00|78.19|76.99|78.31|77.11|78.41|77.21|78.06|76.86|182
1686495000000|2023-06-11 14:50:00|78.3|77.1|78.19|76.99|78.38|77.18|78.18|76.98|152
1687003800000|2023-06-17 12:10:00|77.62|76.42|77.65|76.45|77.65|76.45|77.58|76.38|84
1686495300000|2023-06-11 14:55:00|78.18|76.98|78.35|77.15|78.35|77.15|78.18|76.98|133
1687004100000|2023-06-17 12:15:00|77.64|76.44|77.77|76.57|77.77|76.57|77.64|76.44|99
1686495600000|2023-06-11 15:00:00|78.36|77.16|78.28|77.08|78.45|77.25|78.26|77.06|131
1686495900000|2023-06-11 15:05:00|78.29|77.09|78.44|77.24|78.46|77.26|78.29|77.09|120
1687004400000|2023-06-17 12:20:00|77.78|76.58|77.81|76.61|77.82|76.62|77.78|76.58|39
1686496200000|2023-06-11 15:10:00|78.43|77.23|78.38|77.18|78.44|77.24|78.32|77.12|108
1686496500000|2023-06-11 15:15:00|78.37|77.17|78.33|77.13|78.41|77.21|78.32|77.12|73
1687004700000|2023-06-17 12:25:00|77.8|76.6|77.77|76.57|77.81|76.61|77.74|76.54|86
1686496800000|2023-06-11 15:20:00|78.34|77.14|78.15|76.95|78.36|77.16|78.1|76.9|91
1687005000000|2023-06-17 12:30:00|77.78|76.58|77.77|76.57|77.79|76.59|77.74|76.54|65
1686497100000|2023-06-11 15:25:00|78.14|76.94|78.17|76.97|78.31|77.11|78.13|76.93|115
1686497400000|2023-06-11 15:30:00|78.16|76.96|78.08|76.88|78.18|76.98|78.07|76.87|135
1687005300000|2023-06-17 12:35:00|77.78|76.58|77.78|76.58|77.82|76.62|77.76|76.56|70
1686497700000|2023-06-11 15:35:00|78.09|76.89|77.93|76.73|78.09|76.89|77.92|76.72|126
1686498000000|2023-06-11 15:40:00|77.94|76.74|77.79|76.59|77.97|76.77|77.75|76.55|142
1687005600000|2023-06-17 12:40:00|77.79|76.59|77.77|76.57|77.82|76.62|77.75|76.55|55
1686498300000|2023-06-11 15:45:00|77.78|76.58|77.9|76.7|77.94|76.74|77.77|76.57|105
1687005900000|2023-06-17 12:45:00|77.76|76.56|77.77|76.57|77.81|76.61|77.74|76.54|37
1686498600000|2023-06-11 15:50:00|77.89|76.69|77.8|76.6|77.92|76.72|77.75|76.55|152
1686498900000|2023-06-11 15:55:00|77.79|76.59|77.8|76.6|77.9|76.7|77.78|76.58|96
1687006200000|2023-06-17 12:50:00|77.78|76.58|77.81|76.61|77.83|76.63|77.75|76.55|54
1686499200000|2023-06-11 16:00:00|77.81|76.61|77.91|76.71|77.94|76.74|77.72|76.52|197
1687006500000|2023-06-17 12:55:00|77.8|76.6|77.79|76.59|77.83|76.63|77.78|76.58|38
1686499500000|2023-06-11 16:05:00|77.9|76.7|78.08|76.88|78.26|77.06|77.89|76.69|190
1686499800000|2023-06-11 16:10:00|78.07|76.87|78.1|76.9|78.2|77|78|76.8|165
1687006800000|2023-06-17 13:00:00|77.78|76.58|77.83|76.63|77.83|76.63|77.76|76.56|42
1686500100000|2023-06-11 16:15:00|78.11|76.91|78.56|77.36|78.65|77.45|78.11|76.91|200
1686500400000|2023-06-11 16:20:00|78.55|77.35|78.55|77.35|78.63|77.43|78.26|77.06|376
1687007100000|2023-06-17 13:05:00|77.82|76.62|77.91|76.71|77.91|76.71|77.79|76.59|59
1686500700000|2023-06-11 16:25:00|78.56|77.36|78.48|77.28|78.71|77.51|78.42|77.22|254
1687007400000|2023-06-17 13:10:00|77.9|76.7|77.93|76.73|78.02|76.82|77.9|76.7|44
1686501000000|2023-06-11 16:30:00|78.49|77.29|78.67|77.47|78.71|77.51|78.44|77.24|244
1686501300000|2023-06-11 16:35:00|78.66|77.46|78.64|77.44|78.68|77.48|78.56|77.36|182
1687007700000|2023-06-17 13:15:00|77.94|76.74|77.86|76.66|77.96|76.76|77.84|76.64|55
1686501600000|2023-06-11 16:40:00|78.63|77.43|78.86|77.66|78.9|77.7|78.61|77.41|224
1686501900000|2023-06-11 16:45:00|78.85|77.65|78.67|77.47|78.91|77.71|78.61|77.41|297
1687008000000|2023-06-17 13:20:00|77.87|76.67|77.92|76.72|77.92|76.72|77.84|76.64|50
1686502200000|2023-06-11 16:50:00|78.66|77.46|78.71|77.51|78.79|77.59|78.61|77.41|177
1687008300000|2023-06-17 13:25:00|77.91|76.71|77.85|76.65|77.91|76.71|77.81|76.61|50
1686502500000|2023-06-11 16:55:00|78.7|77.5|78.58|77.38|78.7|77.5|78.53|77.33|188
1686502800000|2023-06-11 17:00:00|78.57|77.37|78.51|77.31|78.64|77.44|78.43|77.23|120
1687008600000|2023-06-17 13:30:00|77.86|76.66|77.79|76.59|77.87|76.67|77.77|76.57|70
1686503100000|2023-06-11 17:05:00|78.52|77.32|79.01|77.81|79.07|77.87|78.52|77.32|217
1687008900000|2023-06-17 13:35:00|77.78|76.58|77.81|76.61|77.82|76.62|77.77|76.57|9
1686503400000|2023-06-11 17:10:00|79|77.8|78.73|77.53|79.01|77.81|78.73|77.53|292
1686503700000|2023-06-11 17:15:00|78.72|77.52|78.66|77.46|78.72|77.52|78.55|77.35|138
1687009200000|2023-06-17 13:40:00|77.82|76.62|77.77|76.57|77.82|76.62|77.75|76.55|29
1686504000000|2023-06-11 17:20:00|78.65|77.45|78.43|77.23|78.69|77.49|78.42|77.22|195
1687009500000|2023-06-17 13:45:00|77.76|76.56|77.79|76.59|77.8|76.6|77.72|76.52|32
1686504300000|2023-06-11 17:25:00|78.44|77.24|78.75|77.55|78.75|77.55|78.43|77.23|161
1686504600000|2023-06-11 17:30:00|78.74|77.54|78.73|77.53|78.95|77.75|78.72|77.52|213
1687009800000|2023-06-17 13:50:00|77.78|76.58|77.64|76.44|77.83|76.63|77.6|76.4|67
1686504900000|2023-06-11 17:35:00|78.74|77.54|78.93|77.73|79.03|77.83|78.72|77.52|275
1686505200000|2023-06-11 17:40:00|78.92|77.72|78.71|77.51|78.92|77.72|78.62|77.42|219
1687010100000|2023-06-17 13:55:00|77.65|76.45|77.65|76.45|77.67|76.47|77.61|76.41|49
1686505500000|2023-06-11 17:45:00|78.7|77.5|78.65|77.45|78.7|77.5|78.5|77.3|161
1687010400000|2023-06-17 14:00:00|77.66|76.46|77.56|76.36|77.66|76.46|77.5|76.3|78
1686505800000|2023-06-11 17:50:00|78.66|77.46|78.72|77.52|78.82|77.62|78.63|77.43|146
1686506100000|2023-06-11 17:55:00|78.71|77.51|78.78|77.58|78.8|77.6|78.71|77.51|98
1687010700000|2023-06-17 14:05:00|77.57|76.37|77.56|76.36|77.58|76.38|77.53|76.33|42
1686506400000|2023-06-11 18:00:00|78.79|77.59|78.75|77.55|78.79|77.59|78.61|77.41|149
1687011000000|2023-06-17 14:10:00|77.55|76.35|77.54|76.34|77.61|76.41|77.54|76.34|50
1686506700000|2023-06-11 18:05:00|78.76|77.56|79.01|77.81|79.08|77.88|78.76|77.56|237
1686507000000|2023-06-11 18:10:00|79.02|77.82|78.97|77.77|79.02|77.82|78.9|77.7|140
1687011300000|2023-06-17 14:15:00|77.55|76.35|77.37|76.17|77.55|76.35|77.31|76.11|112
1686507300000|2023-06-11 18:15:00|78.96|77.76|78.98|77.78|79.16|77.96|78.94|77.74|192
1686507600000|2023-06-11 18:20:00|78.99|77.79|78.94|77.74|79.03|77.83|78.88|77.68|157
1687011600000|2023-06-17 14:20:00|77.38|76.18|77.39|76.19|77.43|76.23|77.32|76.12|96
1686507900000|2023-06-11 18:25:00|78.93|77.73|78.75|77.55|78.99|77.79|78.72|77.52|142
1687011900000|2023-06-17 14:25:00|77.4|76.2|77.22|76.02|77.4|76.2|77.17|75.97|142
1686508200000|2023-06-11 18:30:00|78.76|77.56|78.87|77.67|78.88|77.68|78.71|77.51|128
1686508500000|2023-06-11 18:35:00|78.86|77.66|78.92|77.72|78.99|77.79|78.86|77.66|97
1687012200000|2023-06-17 14:30:00|77.23|76.03|77.32|76.12|77.34|76.14|77.21|76.01|114
1686508800000|2023-06-11 18:40:00|78.93|77.73|78.81|77.61|78.99|77.79|78.81|77.61|142
1686509100000|2023-06-11 18:45:00|78.82|77.62|78.87|77.67|78.98|77.78|78.81|77.61|141
1687012500000|2023-06-17 14:35:00|77.31|76.11|77.36|76.16|77.4|76.2|77.3|76.1|99
1686509400000|2023-06-11 18:50:00|78.86|77.66|78.75|77.55|78.87|77.67|78.72|77.52|109
1687012800000|2023-06-17 14:40:00|77.35|76.15|77.39|76.19|77.39|76.19|77.25|76.05|77
1686509700000|2023-06-11 18:55:00|78.74|77.54|78.76|77.56|78.77|77.57|78.67|77.47|107
1686510000000|2023-06-11 19:00:00|78.77|77.57|78.61|77.41|78.8|77.6|78.58|77.38|172
1687013100000|2023-06-17 14:45:00|77.4|76.2|77.42|76.22|77.45|76.25|77.35|76.15|90
1686510300000|2023-06-11 19:05:00|78.62|77.42|78.71|77.51|78.73|77.53|78.6|77.4|83
1687013400000|2023-06-17 14:50:00|77.41|76.21|77.43|76.23|77.43|76.23|77.38|76.18|63
1686510600000|2023-06-11 19:10:00|78.7|77.5|78.79|77.59|78.8|77.6|78.67|77.47|47
1686510900000|2023-06-11 19:15:00|78.8|77.6|78.76|77.56|78.88|77.68|78.74|77.54|94
1687013700000|2023-06-17 14:55:00|77.42|76.22|77.41|76.21|77.43|76.23|77.4|76.2|35
1686511200000|2023-06-11 19:20:00|78.77|77.57|79.09|77.89|79.12|77.92|78.77|77.57|235
1686511500000|2023-06-11 19:25:00|79.08|77.88|79.13|77.93|79.17|77.97|79.01|77.81|174
1687014000000|2023-06-17 15:00:00|77.4|76.2|77.52|76.32|77.57|76.37|77.37|76.17|93
1686511800000|2023-06-11 19:30:00|79.14|77.94|79.21|78.01|79.21|78.01|79.03|77.83|105
1686512100000|2023-06-11 19:35:00|79.2|78|79.32|78.12|79.34|78.14|79.1|77.9|151
1687014300000|2023-06-17 15:05:00|77.53|76.33|77.5|76.3|77.55|76.35|77.46|76.26|72
1686512400000|2023-06-11 19:40:00|79.31|78.11|79.74|77.54|79.81|78.12|79.19|77.52|228
1687014600000|2023-06-17 15:10:00|77.51|76.31|77.43|76.23|77.53|76.33|77.39|76.19|71
1686512700000|2023-06-11 19:45:00|79.73|77.53|79.64|77.44|79.81|77.61|79.62|77.42|141
1686513000000|2023-06-11 19:50:00|79.63|77.43|79.55|77.35|79.66|77.46|79.51|77.31|97
1687014900000|2023-06-17 15:15:00|77.42|76.22|77.36|76.16|77.46|76.26|77.11|75.91|295
1686513300000|2023-06-11 19:55:00|79.54|77.34|79.5|77.3|79.6|77.4|79.49|77.29|83
1687015200000|2023-06-17 15:20:00|77.35|76.15|77.44|76.24|77.62|76.42|77.35|76.15|183
1686513600000|2023-06-11 20:00:00|79.51|77.31|79.62|77.42|79.63|77.43|79.45|77.25|147
1686513900000|2023-06-11 20:05:00|79.63|77.43|79.84|77.64|79.85|77.65|79.62|77.42|187
1687015500000|2023-06-17 15:25:00|77.45|76.25|77.57|76.37|77.61|76.41|77.44|76.24|141
1686514200000|2023-06-11 20:10:00|79.85|77.65|80.03|77.83|80.07|77.87|79.82|77.62|276
1686514500000|2023-06-11 20:15:00|80.02|77.82|79.76|77.56|80.07|77.87|79.67|77.47|286
1687015800000|2023-06-17 15:30:00|77.58|76.38|77.56|76.36|77.68|76.48|77.54|76.34|139
1686514800000|2023-06-11 20:20:00|79.77|77.57|79.81|77.61|79.99|77.79|79.73|77.53|172
1687016100000|2023-06-17 15:35:00|77.57|76.37|77.41|76.21|77.59|76.39|77.35|76.15|141
1686515100000|2023-06-11 20:25:00|79.8|77.6|79.58|77.38|79.81|77.61|79.57|77.37|153
1686515400000|2023-06-11 20:30:00|79.59|77.39|79.51|77.31|79.61|77.41|79.45|77.25|139
1687016400000|2023-06-17 15:40:00|77.42|76.22|77.43|76.23|77.49|76.29|77.37|76.17|96
1686515700000|2023-06-11 20:35:00|79.5|77.3|79.47|77.27|79.54|77.34|79.44|77.24|133
1686516000000|2023-06-11 20:40:00|79.48|77.28|79.53|77.33|79.57|77.37|79.45|77.25|108
1687016700000|2023-06-17 15:45:00|77.42|76.22|77.48|76.28|77.54|76.34|77.42|76.22|102
1686516300000|2023-06-11 20:45:00|79.54|77.34|79.42|77.22|79.57|77.37|79.37|77.17|132
1687017000000|2023-06-17 15:50:00|77.49|76.29|77.43|76.23|77.5|76.3|77.41|76.21|82
1686516600000|2023-06-11 20:50:00|79.43|77.23|79.41|77.21|79.48|77.28|79.39|77.19|89
1686516900000|2023-06-11 20:55:00|79.42|77.22|79.46|77.26|79.47|77.27|79.38|77.18|88
1687017300000|2023-06-17 15:55:00|77.42|76.22|77.39|76.19|77.47|76.27|77.37|76.17|68
1686517200000|2023-06-11 21:00:00|79.47|77.27|79.55|77.35|79.56|77.36|79.38|77.18|121
1686517500000|2023-06-11 21:05:00|79.56|77.36|78.92|77.72|79.6|77.74|78.92|77.2|80
1687017600000|2023-06-17 16:00:00|77.38|76.18|77.31|76.11|77.41|76.21|77.26|76.06|113
1686517800000|2023-06-11 21:10:00|78.93|77.73|78.9|77.7|78.98|77.78|78.87|77.67|135
1687017900000|2023-06-17 16:05:00|77.3|76.1|77.33|76.13|77.34|76.14|77.23|76.03|108
1686518100000|2023-06-11 21:15:00|78.88|77.68|79.01|77.81|79.04|77.84|78.87|77.67|122
1686518400000|2023-06-11 21:20:00|79.02|77.82|79.03|77.83|79.13|77.93|79.02|77.82|108
1687018200000|2023-06-17 16:10:00|77.32|76.12|77.53|76.33|77.56|76.36|77.32|76.12|89
1686518700000|2023-06-11 21:25:00|79.04|77.84|78.81|77.61|79.07|77.87|78.79|77.59|170
1686519000000|2023-06-11 21:30:00|78.82|77.62|78.55|77.35|78.86|77.66|78.5|77.3|247
1687018500000|2023-06-17 16:15:00|77.54|76.34|77.61|76.41|77.66|76.46|77.52|76.32|66
1686519300000|2023-06-11 21:35:00|78.57|77.37|78.54|77.34|78.64|77.44|78.47|77.27|218
1687018800000|2023-06-17 16:20:00|77.6|76.4|77.63|76.43|77.64|76.44|77.59|76.39|36
1686519600000|2023-06-11 21:40:00|78.55|77.35|78.64|77.44|78.69|77.49|78.54|77.34|164
1686519900000|2023-06-11 21:45:00|78.63|77.43|78.55|77.35|78.66|77.46|78.5|77.3|92
1687019100000|2023-06-17 16:25:00|77.62|76.42|77.64|76.44|77.64|76.44|77.6|76.4|52
1686520200000|2023-06-11 21:50:00|78.53|77.33|78.55|77.35|78.56|77.36|78.46|77.26|161
1686520500000|2023-06-11 21:55:00|78.56|77.36|78.66|77.46|78.69|77.49|78.55|77.35|124
1687019400000|2023-06-17 16:30:00|77.65|76.45|77.65|76.45|77.67|76.47|77.64|76.44|67
1686520800000|2023-06-11 22:00:00|78.67|77.47|78.72|77.52|78.73|77.53|78.61|77.41|185
1687019700000|2023-06-17 16:35:00|77.64|76.44|77.75|76.55|77.77|76.57|77.63|76.43|44
1686521100000|2023-06-11 22:05:00|78.73|77.53|78.77|77.57|78.78|77.58|78.7|77.5|188
1686521400000|2023-06-11 22:10:00|78.76|77.56|78.74|77.54|78.82|77.62|78.73|77.53|190
1687020000000|2023-06-17 16:40:00|77.73|76.53|77.77|76.57|77.79|76.59|77.7|76.5|84
1686521700000|2023-06-11 22:15:00|78.76|77.56|78.81|77.61|78.86|77.66|78.73|77.53|182
1687020300000|2023-06-17 16:45:00|77.76|76.56|77.71|76.51|77.76|76.56|77.66|76.46|72
1686522000000|2023-06-11 22:20:00|78.8|77.6|78.65|77.45|78.8|77.6|78.59|77.39|182
1687020600000|2023-06-17 16:50:00|77.72|76.52|77.83|76.63|77.84|76.64|77.72|76.52|45
1686522300000|2023-06-11 22:25:00|78.64|77.44|78.62|77.42|78.72|77.52|78.61|77.41|179
1686522600000|2023-06-11 22:30:00|78.61|77.41|78.69|77.49|78.71|77.51|78.6|77.4|216
1687020900000|2023-06-17 16:55:00|77.82|76.62|77.83|76.63|77.85|76.65|77.81|76.61|25
1686522900000|2023-06-11 22:35:00|78.7|77.5|78.17|76.97|78.71|77.51|78.1|76.9|402
1686523200000|2023-06-11 22:40:00|78.16|76.96|77.51|76.31|78.24|77.04|77.38|76.18|555
1687021200000|2023-06-17 17:00:00|77.82|76.62|77.86|76.66|77.87|76.67|77.81|76.61|46
1686523500000|2023-06-11 22:45:00|77.5|76.3|77.97|76.77|78.06|76.86|77.45|76.25|482
1687021500000|2023-06-17 17:05:00|77.85|76.65|77.85|76.65|77.86|76.66|77.84|76.64|7
1686523800000|2023-06-11 22:50:00|77.98|76.78|78.19|76.99|78.22|77.02|77.97|76.77|445
1686524100000|2023-06-11 22:55:00|78.2|77|78.21|77.01|78.25|77.05|78.09|76.89|332
1687021800000|2023-06-17 17:10:00|77.84|76.64|77.83|76.63|77.84|76.64|77.8|76.6|34
1686524400000|2023-06-11 23:00:00|78.2|77|78.19|76.99|78.27|77.07|78.05|76.85|350
1687022100000|2023-06-17 17:15:00|77.84|76.64|77.87|76.67|77.9|76.7|77.84|76.64|48
1686524700000|2023-06-11 23:05:00|78.2|77|78.24|77.04|78.32|77.12|78.12|76.92|282
1686525000000|2023-06-11 23:10:00|78.23|77.03|78.2|77|78.31|77.11|78.14|76.94|304
1687022400000|2023-06-17 17:20:00|77.88|76.68|77.92|76.72|77.96|76.76|77.87|76.67|41
1686525300000|2023-06-11 23:15:00|78.19|76.99|78.2|77|78.29|77.09|78.13|76.93|207
1686525600000|2023-06-11 23:20:00|78.21|77.01|78.12|76.92|78.23|77.03|78.08|76.88|250
1687022700000|2023-06-17 17:25:00|77.91|76.71|77.87|76.67|77.92|76.72|77.87|76.67|35
1686525900000|2023-06-11 23:25:00|78.11|76.91|77.88|76.68|78.14|76.94|77.81|76.61|349
1687023000000|2023-06-17 17:30:00|77.88|76.68|77.84|76.64|77.88|76.68|77.84|76.64|33
1686526200000|2023-06-11 23:30:00|77.87|76.67|77.94|76.74|78.06|76.86|77.74|76.54|379
1686526500000|2023-06-11 23:35:00|77.95|76.75|78.04|76.84|78.08|76.88|77.92|76.72|294
1687023300000|2023-06-17 17:35:00|77.85|76.65|77.69|76.49|77.85|76.65|77.58|76.38|201
1686526800000|2023-06-11 23:40:00|78.05|76.85|78.11|76.91|78.14|76.94|77.99|76.79|253
1686527100000|2023-06-11 23:45:00|78.12|76.92|78.18|76.98|78.25|77.05|78.09|76.89|219
1687023600000|2023-06-17 17:40:00|77.68|76.48|77.79|76.59|77.8|76.6|77.66|76.46|113
1686527400000|2023-06-11 23:50:00|78.19|76.99|78.28|77.08|78.3|77.1|78.16|76.96|216
1687023900000|2023-06-17 17:45:00|77.78|76.58|77.8|76.6|77.82|76.62|77.68|76.48|49
1686527700000|2023-06-11 23:55:00|78.29|77.09|78.31|77.11|78.37|77.17|78.25|77.05|241
1686528000000|2023-06-12 00:00:00|78.3|77.1|78.16|76.96|78.33|77.13|78.16|76.96|302
1687024200000|2023-06-17 17:50:00|77.81|76.61|77.57|76.37|77.82|76.62|77.54|76.34|108
1686528300000|2023-06-12 00:05:00|78.17|76.97|78.3|77.1|78.34|77.14|78.07|76.87|318
1687024500000|2023-06-17 17:55:00|77.56|76.36|77.68|76.48|77.71|76.51|77.56|76.36|64
1686528600000|2023-06-12 00:10:00|78.31|77.11|78.33|77.13|78.39|77.19|78.26|77.06|279
1686528900000|2023-06-12 00:15:00|78.32|77.12|78.04|76.84|78.38|77.18|78.02|76.82|183
1687024800000|2023-06-17 18:00:00|77.67|76.47|77.77|76.57|77.77|76.57|77.66|76.46|56
1686529200000|2023-06-12 00:20:00|78.03|76.83|77.97|76.77|78.15|76.95|77.95|76.75|332
1686529500000|2023-06-12 00:25:00|77.98|76.78|77.92|76.72|78.04|76.84|77.84|76.64|345
1687025100000|2023-06-17 18:05:00|77.78|76.58|77.92|76.72|77.93|76.73|77.78|76.58|93
1686529800000|2023-06-12 00:30:00|77.91|76.71|77.91|76.71|77.93|76.73|77.78|76.58|334
1686530100000|2023-06-12 00:35:00|77.92|76.72|77.97|76.77|78.27|77.07|77.91|76.71|391
1687025400000|2023-06-17 18:10:00|77.93|76.73|77.84|76.64|77.95|76.75|77.83|76.63|33
1686530400000|2023-06-12 00:40:00|77.96|76.76|77.7|76.5|78.04|76.84|77.69|76.49|299
1687025700000|2023-06-17 18:15:00|77.83|76.63|77.79|76.59|77.84|76.64|77.79|76.59|55
1686530700000|2023-06-12 00:45:00|77.71|76.51|77.78|76.58|77.78|76.58|77.64|76.44|356
1686531000000|2023-06-12 00:50:00|77.79|76.59|78.21|77.01|78.24|77.04|77.78|76.58|463
1687026000000|2023-06-17 18:20:00|77.8|76.6|77.83|76.63|77.87|76.67|77.8|76.6|62
1686531300000|2023-06-12 00:55:00|78.2|77|78.21|77.01|78.43|77.23|78.16|76.96|436
1687026300000|2023-06-17 18:25:00|77.82|76.62|77.85|76.65|77.85|76.65|77.81|76.61|42
1686531600000|2023-06-12 01:00:00|78.2|77|78.25|77.05|78.31|77.11|78.01|76.81|443
1686531900000|2023-06-12 01:05:00|78.24|77.04|78.22|77.02|78.34|77.14|78.09|76.89|338
1687026600000|2023-06-17 18:30:00|77.84|76.64|78|76.8|78.03|76.83|77.84|76.64|103
1686532200000|2023-06-12 01:10:00|78.23|77.03|78.21|77.01|78.29|77.09|78.07|76.87|287
1686532500000|2023-06-12 01:15:00|78.2|77|78.11|76.91|78.29|77.09|78.07|76.87|322
1687026900000|2023-06-17 18:35:00|77.99|76.79|78.04|76.84|78.04|76.84|77.92|76.72|83
1686532800000|2023-06-12 01:20:00|78.12|76.92|78.27|77.07|78.31|77.11|78.12|76.92|289
1687027200000|2023-06-17 18:40:00|78.03|76.83|78.05|76.85|78.05|76.85|77.99|76.79|43
1686533100000|2023-06-12 01:25:00|78.26|77.06|78.15|76.95|78.3|77.1|78.09|76.89|259
1686533400000|2023-06-12 01:30:00|78.14|76.94|77.84|76.64|78.21|77.01|77.81|76.61|356
1687027500000|2023-06-17 18:45:00|78.04|76.84|77.98|76.78|78.04|76.84|77.95|76.75|51
1686533700000|2023-06-12 01:35:00|77.85|76.65|77.93|76.73|77.96|76.76|77.77|76.57|442
1686534000000|2023-06-12 01:40:00|77.94|76.74|78.09|76.89|78.13|76.93|77.89|76.69|355
1687027800000|2023-06-17 18:50:00|77.99|76.79|78.01|76.81|78.04|76.84|77.97|76.77|49
1686534300000|2023-06-12 01:45:00|78.08|76.88|77.96|76.76|78.12|76.92|77.93|76.73|352
1687028100000|2023-06-17 18:55:00|78.02|76.82|77.98|76.78|78.02|76.82|77.96|76.76|89
1686534600000|2023-06-12 01:50:00|77.95|76.75|77.98|76.78|78.09|76.89|77.92|76.72|309
1686534900000|2023-06-12 01:55:00|77.99|76.79|78.01|76.81|78.03|76.83|77.83|76.63|326
1687028400000|2023-06-17 19:00:00|77.97|76.77|77.9|76.7|78.01|76.81|77.88|76.68|41
1686535200000|2023-06-12 02:00:00|78.02|76.82|78.24|77.04|78.25|77.05|77.89|76.69|328
1686535500000|2023-06-12 02:05:00|78.25|77.05|78.14|76.94|78.29|77.09|78.11|76.91|184
1687028700000|2023-06-17 19:05:00|77.93|76.73|77.84|76.64|77.93|76.73|77.8|76.6|61
1686535800000|2023-06-12 02:10:00|78.15|76.95|78.07|76.87|78.16|76.96|78.03|76.83|278
1686536100000|2023-06-12 02:15:00|78.06|76.86|77.74|76.54|78.08|76.88|77.71|76.51|328
1687029000000|2023-06-17 19:10:00|77.87|76.67|77.86|76.66|77.87|76.67|77.84|76.64|34
1686536400000|2023-06-12 02:20:00|77.75|76.55|76.28|75.08|77.75|76.55|76.13|74.93|624
1687029300000|2023-06-17 19:15:00|77.87|76.67|77.78|76.58|77.88|76.68|77.75|76.55|50
1686536700000|2023-06-12 02:25:00|76.27|75.07|76.63|75.43|76.63|75.43|75.68|74.48|730
1686537000000|2023-06-12 02:30:00|76.62|75.42|76.73|75.53|76.99|75.79|76.51|75.31|519
1687029600000|2023-06-17 19:20:00|77.79|76.59|77.84|76.64|77.86|76.66|77.78|76.58|44
1686537300000|2023-06-12 02:35:00|76.72|75.52|76.89|75.69|76.91|75.71|76.72|75.52|497
1686537600000|2023-06-12 02:40:00|76.88|75.68|76.76|75.56|76.96|75.76|76.76|75.56|330
1687029900000|2023-06-17 19:25:00|77.85|76.65|77.83|76.63|77.86|76.66|77.82|76.62|48
1686537900000|2023-06-12 02:45:00|76.77|75.57|76.21|75.01|76.83|75.63|76.16|74.96|507
1687030200000|2023-06-17 19:30:00|77.81|76.61|77.85|76.65|77.87|76.67|77.78|76.58|20
1686538200000|2023-06-12 02:50:00|76.19|74.99|76.7|75.5|76.73|75.53|76.08|74.88|563
1686538500000|2023-06-12 02:55:00|76.71|75.51|76.3|75.1|76.91|75.71|76.29|75.09|537
1687030500000|2023-06-17 19:35:00|77.82|76.62|77.86|76.66|77.88|76.68|77.82|76.62|48
1686538800000|2023-06-12 03:00:00|76.29|75.09|76.51|75.31|76.57|75.37|76.23|75.03|519
1687030800000|2023-06-17 19:40:00|77.85|76.65|77.83|76.63|77.87|76.67|77.82|76.62|41
1686539100000|2023-06-12 03:05:00|76.5|75.3|76.4|75.2|76.66|75.46|76.3|75.1|474
1686539400000|2023-06-12 03:10:00|76.39|75.19|76.35|75.15|76.53|75.33|76.34|75.14|426
1687031100000|2023-06-17 19:45:00|77.82|76.62|77.84|76.64|77.85|76.65|77.8|76.6|64
1686539700000|2023-06-12 03:15:00|76.36|75.16|76.51|75.31|76.68|75.48|76.35|75.15|341
1687031400000|2023-06-17 19:50:00|77.85|76.65|77.66|76.46|77.85|76.65|77.61|76.41|66
1686540000000|2023-06-12 03:20:00|76.52|75.32|76.64|75.44|76.66|75.46|76.46|75.26|364
1686540300000|2023-06-12 03:25:00|76.65|75.45|76.82|75.62|76.86|75.66|76.63|75.43|260
1687031700000|2023-06-17 19:55:00|77.68|76.48|77.71|76.51|77.73|76.53|77.63|76.43|35
1686540600000|2023-06-12 03:30:00|76.81|75.61|76.81|75.61|76.91|75.71|76.69|75.49|287
1686540900000|2023-06-12 03:35:00|76.8|75.6|76.95|75.75|77.03|75.83|76.78|75.58|363
1687032000000|2023-06-17 20:00:00|77.7|76.5|77.76|76.56|77.79|76.59|77.67|76.47|81
1686541200000|2023-06-12 03:40:00|76.94|75.74|76.9|75.7|76.97|75.77|76.86|75.66|316
1687032300000|2023-06-17 20:05:00|77.77|76.57|77.85|76.65|77.86|76.66|77.77|76.57|25
1686541500000|2023-06-12 03:45:00|76.91|75.71|76.77|75.57|76.94|75.74|76.75|75.55|268
1686541800000|2023-06-12 03:50:00|76.76|75.56|76.77|75.57|76.8|75.6|76.66|75.46|283
1687032600000|2023-06-17 20:10:00|77.84|76.64|77.82|76.62|77.85|76.65|77.79|76.59|40
1686542100000|2023-06-12 03:55:00|76.76|75.56|76.76|75.56|76.84|75.64|76.75|75.55|243
1687032900000|2023-06-17 20:15:00|77.83|76.63|77.8|76.6|77.85|76.65|77.76|76.56|53
1686542400000|2023-06-12 04:00:00|76.77|75.57|76.78|75.58|76.99|75.79|76.74|75.54|283
1686542700000|2023-06-12 04:05:00|76.77|75.57|76.87|75.67|76.89|75.69|76.63|75.43|346
1687033200000|2023-06-17 20:20:00|77.81|76.61|77.79|76.59|77.81|76.61|77.69|76.49|72
1686543000000|2023-06-12 04:10:00|76.86|75.66|76.78|75.58|76.93|75.73|76.76|75.56|238
1687033500000|2023-06-17 20:25:00|77.78|76.58|77.84|76.64|77.84|76.64|77.77|76.57|16
1686543300000|2023-06-12 04:15:00|76.77|75.57|76.78|75.58|76.92|75.72|76.7|75.5|297
1686543600000|2023-06-12 04:20:00|76.77|75.57|76.8|75.6|76.86|75.66|76.74|75.54|264
1687033800000|2023-06-17 20:30:00|77.82|76.62|77.65|76.45|77.83|76.63|77.59|76.39|107
1686543900000|2023-06-12 04:25:00|76.79|75.59|76.78|75.58|76.89|75.69|76.75|75.55|221
1686544200000|2023-06-12 04:30:00|76.77|75.57|76.77|75.57|76.91|75.71|76.75|75.55|217
1687034100000|2023-06-17 20:35:00|77.66|76.46|77.67|76.47|77.68|76.48|77.61|76.41|162
1686544500000|2023-06-12 04:35:00|76.78|75.58|76.84|75.64|76.85|75.65|76.74|75.54|208
1687034400000|2023-06-17 20:40:00|77.68|76.48|77.68|76.48|77.73|76.53|77.63|76.43|119
1686544800000|2023-06-12 04:40:00|76.83|75.63|77|75.8|77.16|75.96|76.82|75.62|278
1686545100000|2023-06-12 04:45:00|77.01|75.81|76.95|75.75|77.03|75.83|76.86|75.66|258
1687034700000|2023-06-17 20:45:00|77.69|76.49|77.73|76.53|77.74|76.54|77.66|76.46|56
1686545400000|2023-06-12 04:50:00|76.94|75.74|76.92|75.72|76.98|75.78|76.86|75.66|247
1686545700000|2023-06-12 04:55:00|76.91|75.71|76.95|75.75|77.05|75.85|76.88|75.68|217
1687035000000|2023-06-17 20:50:00|77.74|76.54|77.77|76.57|77.84|76.64|77.72|76.52|38
1686546000000|2023-06-12 05:00:00|76.96|75.76|76.83|75.63|76.98|75.78|76.8|75.6|197
1687035300000|2023-06-17 20:55:00|77.79|76.59|77.79|76.59|77.8|76.6|77.77|76.57|49
1686546300000|2023-06-12 05:05:00|76.84|75.64|76.9|75.7|76.94|75.74|76.83|75.63|180
1686546600000|2023-06-12 05:10:00|76.89|75.69|76.82|75.62|76.98|75.78|76.81|75.61|146
1687035600000|2023-06-17 21:00:00|77.78|76.58|77.82|76.62|77.83|76.63|77.77|76.57|29
1686546900000|2023-06-12 05:15:00|76.81|75.61|76.8|75.6|76.86|75.66|76.76|75.56|169
1687035900000|2023-06-17 21:05:00|77.81|76.61|77.82|76.62|77.86|76.66|77.75|76.55|58
1686547200000|2023-06-12 05:20:00|76.79|75.59|76.85|75.65|76.89|75.69|76.73|75.53|178
1686547500000|2023-06-12 05:25:00|76.84|75.64|76.88|75.68|76.89|75.69|76.78|75.58|136
1687036200000|2023-06-17 21:10:00|77.81|76.61|77.82|76.62|77.83|76.63|77.79|76.59|21
1686547800000|2023-06-12 05:30:00|76.89|75.69|76.98|75.78|76.99|75.79|76.84|75.64|225
1687036500000|2023-06-17 21:15:00|77.83|76.63|77.81|76.61|77.83|76.63|77.79|76.59|11
1686548100000|2023-06-12 05:35:00|76.97|75.77|76.91|75.71|77.02|75.82|76.9|75.7|167
1686548400000|2023-06-12 05:40:00|76.92|75.72|76.91|75.71|76.93|75.73|76.88|75.68|163
1687036800000|2023-06-17 21:20:00|77.8|76.6|77.76|76.56|77.81|76.61|77.76|76.56|21
1686548700000|2023-06-12 05:45:00|76.9|75.7|76.79|75.59|77.03|75.83|76.79|75.59|237
1686549000000|2023-06-12 05:50:00|76.8|75.6|76.77|75.57|76.84|75.64|76.74|75.54|217
1687037100000|2023-06-17 21:25:00|77.77|76.57|77.75|76.55|77.8|76.6|77.75|76.55|43
1686549300000|2023-06-12 05:55:00|76.76|75.56|76.68|75.48|76.78|75.58|76.59|75.39|228
1687037400000|2023-06-17 21:30:00|77.76|76.56|77.7|76.5|77.76|76.56|77.7|76.5|54
1686549600000|2023-06-12 06:00:00|76.67|75.47|76.8|75.6|76.87|75.67|76.65|75.45|284
1686549900000|2023-06-12 06:05:00|76.81|75.61|76.86|75.66|76.92|75.72|76.75|75.55|176
1687037700000|2023-06-17 21:35:00|77.69|76.49|77.69|76.49|77.7|76.5|77.65|76.45|16
1686550200000|2023-06-12 06:10:00|76.85|75.65|76.91|75.71|76.97|75.77|76.85|75.65|170
1687038000000|2023-06-17 21:40:00|77.7|76.5|77.7|76.5|77.7|76.5|77.69|76.49|5
1686550500000|2023-06-12 06:15:00|76.9|75.7|77.05|75.85|77.05|75.85|76.8|75.6|293
1686550800000|2023-06-12 06:20:00|77.04|75.84|77.11|75.91|77.13|75.93|77|75.8|136
1687038300000|2023-06-17 21:45:00|77.71|76.51|77.72|76.52|77.73|76.53|77.7|76.5|68
1686551100000|2023-06-12 06:25:00|77.1|75.9|77.36|76.16|77.4|76.2|77.09|75.89|284
1686551400000|2023-06-12 06:30:00|77.37|76.17|77.16|75.96|77.38|76.18|77.13|75.93|377
1687038600000|2023-06-17 21:50:00|77.73|76.53|77.8|76.6|77.81|76.61|77.73|76.53|14
1686551700000|2023-06-12 06:35:00|77.17|75.97|77.14|75.94|77.26|76.06|77.11|75.91|212
1687038900000|2023-06-17 21:55:00|77.79|76.59|77.76|76.56|77.79|76.59|77.73|76.53|22
1686552000000|2023-06-12 06:40:00|77.15|75.95|77.13|75.93|77.17|75.97|77.1|75.9|160
1686552300000|2023-06-12 06:45:00|77.14|75.94|77.07|75.87|77.21|76.01|77.05|75.85|170
1687039200000|2023-06-17 22:00:00|77.74|76.54|77.85|76.65|77.86|76.66|77.74|76.54|55
1686552600000|2023-06-12 06:50:00|77.06|75.86|76.99|75.79|77.08|75.88|76.95|75.75|172
1686552900000|2023-06-12 06:55:00|77|75.8|77.05|75.85|77.08|75.88|76.91|75.71|237
1687039500000|2023-06-17 22:05:00|77.86|76.66|77.88|76.68|77.89|76.69|77.84|76.64|41
1686553200000|2023-06-12 07:00:00|77.06|75.86|77.12|75.92|77.14|75.94|76.98|75.78|201
1687039800000|2023-06-17 22:10:00|77.89|76.69|77.95|76.75|78|76.8|77.89|76.69|72
1686553500000|2023-06-12 07:05:00|77.09|75.89|77.05|75.85|77.22|76.02|77.04|75.84|205
1686553800000|2023-06-12 07:10:00|77.06|75.86|77.11|75.91|77.12|75.92|77.04|75.84|116
1687040100000|2023-06-17 22:15:00|77.94|76.74|77.87|76.67|77.95|76.75|77.86|76.66|38
1686554100000|2023-06-12 07:15:00|77.12|75.92|77.09|75.89|77.19|75.99|77.09|75.89|126
1687040400000|2023-06-17 22:20:00|77.88|76.68|77.86|76.66|77.9|76.7|77.85|76.65|28
1686554400000|2023-06-12 07:20:00|77.1|75.9|77.05|75.85|77.1|75.9|76.99|75.79|172
1686554700000|2023-06-12 07:25:00|77.06|75.86|77|75.8|77.12|75.92|77|75.8|99
1687040700000|2023-06-17 22:25:00|77.85|76.65|77.84|76.64|77.85|76.65|77.82|76.62|20
1686555000000|2023-06-12 07:30:00|77.01|75.81|77.05|75.85|77.09|75.89|76.99|75.79|190
1687041000000|2023-06-17 22:30:00|77.82|76.62|77.83|76.63|77.84|76.64|77.81|76.61|17
1686555300000|2023-06-12 07:35:00|77.04|75.84|76.95|75.75|77.05|75.85|76.86|75.66|213
1686555600000|2023-06-12 07:40:00|76.94|75.74|77.11|75.91|77.14|75.94|76.94|75.74|199
1687041300000|2023-06-17 22:35:00|77.84|76.64|77.88|76.68|77.9|76.7|77.84|76.64|28
1686555900000|2023-06-12 07:45:00|77.12|75.92|76.84|75.64|77.16|75.96|76.65|75.45|381
1687041600000|2023-06-17 22:40:00|77.89|76.69|77.85|76.65|77.9|76.7|77.84|76.64|27
1686556200000|2023-06-12 07:50:00|76.85|75.65|76.78|75.58|76.9|75.7|76.68|75.48|292
1686556500000|2023-06-12 07:55:00|76.79|75.59|76.49|75.29|76.83|75.63|76.29|75.09|499
1687041900000|2023-06-17 22:45:00|77.84|76.64|77.79|76.59|77.84|76.64|77.77|76.57|67
1686556800000|2023-06-12 08:00:00|76.48|75.28|76.52|75.32|76.65|75.45|76.3|75.1|406
1687042200000|2023-06-17 22:50:00|77.8|76.6|77.8|76.6|77.82|76.62|77.78|76.58|25
1686557100000|2023-06-12 08:05:00|76.53|75.33|76.59|75.39|76.65|75.45|76.48|75.28|289
1686557400000|2023-06-12 08:10:00|76.58|75.38|76.52|75.32|76.72|75.52|76.51|75.31|326
1687042500000|2023-06-17 22:55:00|77.79|76.59|77.75|76.55|77.79|76.59|77.75|76.55|27
1686557700000|2023-06-12 08:15:00|76.53|75.33|76.76|75.56|76.8|75.6|76.53|75.33|316
1686558000000|2023-06-12 08:20:00|76.75|75.55|76.88|75.68|76.97|75.77|76.73|75.53|305
1687042800000|2023-06-17 23:00:00|77.74|76.54|77.71|76.51|77.74|76.54|77.69|76.49|17
1686558300000|2023-06-12 08:25:00|76.87|75.67|77.21|76.01|77.21|76.01|76.87|75.67|426
1687043100000|2023-06-17 23:05:00|77.7|76.5|77.66|76.46|77.73|76.53|77.65|76.45|32
1686558600000|2023-06-12 08:30:00|77.2|76|77.06|75.86|77.27|76.07|77.05|75.85|302
1686558900000|2023-06-12 08:35:00|77.05|75.85|77.25|76.05|77.27|76.07|77.04|75.84|304
1687043400000|2023-06-17 23:10:00|77.67|76.47|77.66|76.46|77.69|76.49|77.65|76.45|10
1686559200000|2023-06-12 08:40:00|77.26|76.06|77.06|75.86|77.26|76.06|77.03|75.83|201
1687043700000|2023-06-17 23:15:00|77.65|76.45|77.56|76.36|77.65|76.45|77.49|76.29|84
1686559500000|2023-06-12 08:45:00|77.05|75.85|77|75.8|77.06|75.86|76.97|75.77|229
1686559800000|2023-06-12 08:50:00|76.99|75.79|77.11|75.91|77.28|76.08|76.99|75.79|301
1687044000000|2023-06-17 23:20:00|77.55|76.35|77.5|76.3|77.56|76.36|77.49|76.29|48
1686560100000|2023-06-12 08:55:00|77.08|75.88|77.3|76.1|77.37|76.17|77.07|75.87|236
1687044300000|2023-06-17 23:25:00|77.49|76.29|77.5|76.3|77.5|76.3|77.44|76.24|41
1686560400000|2023-06-12 09:00:00|77.31|76.11|77.4|76.2|77.4|76.2|77.22|76.02|243
1686560700000|2023-06-12 09:05:00|77.39|76.19|78.02|76.82|78.13|76.93|77.34|76.14|553
1687044600000|2023-06-17 23:30:00|77.49|76.29|77.45|76.25|77.49|76.29|77.44|76.24|37
1686561000000|2023-06-12 09:10:00|78.01|76.81|77.75|76.55|78.09|76.89|77.62|76.42|426
1687044900000|2023-06-17 23:35:00|77.43|76.23|77.45|76.25|77.45|76.25|77.39|76.19|37
1686561300000|2023-06-12 09:15:00|77.76|76.56|77.88|76.68|77.9|76.7|77.66|76.46|382
1686561600000|2023-06-12 09:20:00|77.89|76.69|78.02|76.82|78.15|76.95|77.89|76.69|438
1687045200000|2023-06-17 23:40:00|77.44|76.24|77.44|76.24|77.5|76.3|77.44|76.24|18
1686561900000|2023-06-12 09:25:00|78.03|76.83|77.96|76.76|78.04|76.84|77.89|76.69|323
1686562200000|2023-06-12 09:30:00|77.97|76.77|77.69|76.49|77.97|76.77|77.68|76.48|295
1687045500000|2023-06-17 23:45:00|77.43|76.23|77.47|76.27|77.5|76.3|77.41|76.21|51
1686562500000|2023-06-12 09:35:00|77.7|76.5|77.78|76.58|77.8|76.6|77.68|76.48|258
1687045800000|2023-06-17 23:50:00|77.46|76.26|77.49|76.29|77.49|76.29|77.42|76.22|16
1686562800000|2023-06-12 09:40:00|77.79|76.59|77.87|76.67|77.94|76.74|77.79|76.59|180
1686563100000|2023-06-12 09:45:00|77.86|76.66|77.92|76.72|78.03|76.83|77.83|76.63|213
1687046100000|2023-06-17 23:55:00|77.5|76.3|77.47|76.27|77.51|76.31|77.43|76.23|43
1686563400000|2023-06-12 09:50:00|77.94|76.74|77.92|76.72|78.01|76.81|77.74|76.54|233
1686563700000|2023-06-12 09:55:00|77.93|76.73|77.94|76.74|78.01|76.81|77.8|76.6|254
1687046400000|2023-06-18 00:00:00|77.48|76.28|77.46|76.26|77.5|76.3|77.39|76.19|54
1686564000000|2023-06-12 10:00:00|77.95|76.75|77.89|76.69|78.05|76.85|77.79|76.59|310
1687046700000|2023-06-18 00:05:00|77.47|76.27|77.47|76.27|77.48|76.28|77.43|76.23|29
1686564300000|2023-06-12 10:05:00|77.9|76.7|78.08|76.88|78.13|76.93|77.84|76.64|274
1686564600000|2023-06-12 10:10:00|78.09|76.89|78.22|77.02|78.26|77.06|78.03|76.83|304
1687047000000|2023-06-18 00:10:00|77.48|76.28|77.49|76.29|77.57|76.37|77.46|76.26|27
1686564900000|2023-06-12 10:15:00|78.23|77.03|78.22|77.02|78.46|77.26|78.17|76.97|330
1686565200000|2023-06-12 10:20:00|78.23|77.03|78.25|77.05|78.38|77.18|78.14|76.94|343
1687047300000|2023-06-18 00:15:00|77.47|76.27|77.4|76.2|77.47|76.27|77.22|76.02|142
1686565500000|2023-06-12 10:25:00|78.24|77.04|78.27|77.07|78.42|77.22|78.18|76.98|352
1687047600000|2023-06-18 00:20:00|77.39|76.19|76.94|75.74|77.4|76.2|76.82|75.62|178
1686565800000|2023-06-12 10:30:00|78.28|77.08|78.21|77.01|78.4|77.2|78.2|77|249
1686566100000|2023-06-12 10:35:00|78.22|77.02|78.28|77.08|78.3|77.1|78.21|77.01|243
1687047900000|2023-06-18 00:25:00|76.95|75.75|77.14|75.94|77.14|75.94|76.85|75.65|191
1686566400000|2023-06-12 10:40:00|78.31|77.11|78.38|77.18|78.5|77.3|78.29|77.09|309
1687048200000|2023-06-18 00:30:00|77.13|75.93|77.08|75.88|77.13|75.93|76.99|75.79|115
1686566700000|2023-06-12 10:45:00|78.39|77.19|78.16|76.96|78.39|77.19|78.12|76.92|280
1686567000000|2023-06-12 10:50:00|78.17|76.97|78.16|76.96|78.24|77.04|78.14|76.94|215
1687048500000|2023-06-18 00:35:00|77.09|75.89|77.17|75.97|77.23|76.03|77.08|75.88|81
1686567300000|2023-06-12 10:55:00|78.15|76.95|78.14|76.94|78.21|77.01|78.12|76.92|163
1687048800000|2023-06-18 00:40:00|77.16|75.96|77.04|75.84|77.18|75.98|77.02|75.82|163
1686567600000|2023-06-12 11:00:00|78.13|76.93|78.15|76.95|78.26|77.06|78.13|76.93|180
1686567900000|2023-06-12 11:05:00|78.14|76.94|78.16|76.96|78.19|76.99|78.11|76.91|145
1687049100000|2023-06-18 00:45:00|77.05|75.85|77.12|75.92|77.14|75.94|77.02|75.82|141
1686568200000|2023-06-12 11:10:00|78.17|76.97|78.21|77.01|78.27|77.07|78.12|76.92|209
1686568500000|2023-06-12 11:15:00|78.23|77.03|78.18|76.98|78.24|77.04|78.09|76.89|169
1687049400000|2023-06-18 00:50:00|77.11|75.91|77.19|75.99|77.2|76|77.08|75.88|50
1686568800000|2023-06-12 11:20:00|78.19|76.99|78.11|76.91|78.2|77|78.11|76.91|118
1687049700000|2023-06-18 00:55:00|77.18|75.98|77.23|76.03|77.23|76.03|77.15|75.95|46
1686569100000|2023-06-12 11:25:00|78.1|76.9|78.04|76.84|78.13|76.93|77.97|76.77|184
1686569400000|2023-06-12 11:30:00|78.03|76.83|78.01|76.81|78.12|76.92|77.94|76.74|283
1687050000000|2023-06-18 01:00:00|77.22|76.02|77.3|76.1|77.3|76.1|77.2|76|31
1686569700000|2023-06-12 11:35:00|78|76.8|77.97|76.77|78.02|76.82|77.89|76.69|108
1686570000000|2023-06-12 11:40:00|77.98|76.78|77.92|76.72|78.07|76.87|77.92|76.72|121
1687050300000|2023-06-18 01:05:00|77.29|76.09|77.3|76.1|77.34|76.14|77.28|76.08|30
1686570300000|2023-06-12 11:45:00|77.91|76.71|77.87|76.67|77.98|76.78|77.8|76.6|213
1687050600000|2023-06-18 01:10:00|77.31|76.11|77.27|76.07|77.31|76.11|77.21|76.01|45
1686570600000|2023-06-12 11:50:00|77.88|76.68|78.08|76.88|78.22|77.02|77.88|76.68|311
1686570900000|2023-06-12 11:55:00|78.09|76.89|78.12|76.92|78.13|76.93|78.04|76.84|180
1687050900000|2023-06-18 01:15:00|77.26|76.06|77.28|76.08|77.34|76.14|77.26|76.06|45
1686571200000|2023-06-12 12:00:00|78.11|76.91|77.96|76.76|78.14|76.94|77.96|76.76|149
1687051200000|2023-06-18 01:20:00|77.29|76.09|77.19|75.99|77.31|76.11|77.19|75.99|32
1686571500000|2023-06-12 12:05:00|77.95|76.75|77.95|76.75|78.02|76.82|77.9|76.7|151
1686571800000|2023-06-12 12:10:00|77.96|76.76|77.9|76.7|77.99|76.79|77.89|76.69|107
1687051500000|2023-06-18 01:25:00|77.2|76|77.24|76.04|77.25|76.05|77.19|75.99|51
1686572100000|2023-06-12 12:15:00|77.92|76.72|77.85|76.65|78|76.8|77.84|76.64|224
1686572400000|2023-06-12 12:20:00|77.87|76.67|77.87|76.67|77.96|76.76|77.84|76.64|198
1687051800000|2023-06-18 01:30:00|77.23|76.03|77.21|76.01|77.23|76.03|77.19|75.99|23
1686572700000|2023-06-12 12:25:00|77.85|76.65|77.8|76.6|77.89|76.69|77.74|76.54|168
1687052100000|2023-06-18 01:35:00|77.2|76|77.3|76.1|77.31|76.11|77.2|76|41
1686573000000|2023-06-12 12:30:00|77.79|76.59|77.76|76.56|77.82|76.62|77.72|76.52|112
1686573300000|2023-06-12 12:35:00|77.77|76.57|77.8|76.6|77.83|76.63|77.74|76.54|193
1687052400000|2023-06-18 01:40:00|77.31|76.11|77.34|76.14|77.34|76.14|77.28|76.08|30
1686573600000|2023-06-12 12:40:00|77.79|76.59|77.8|76.6|77.88|76.68|77.76|76.56|161
1687052700000|2023-06-18 01:45:00|77.33|76.13|77.37|76.17|77.38|76.18|77.3|76.1|41
1686573900000|2023-06-12 12:45:00|77.82|76.62|77.82|76.62|77.84|76.64|77.75|76.55|92
1686574200000|2023-06-12 12:50:00|77.83|76.63|77.98|76.78|78.04|76.84|77.82|76.62|196
1687053000000|2023-06-18 01:50:00|77.38|76.18|77.5|76.3|77.51|76.31|77.38|76.18|25
1686574500000|2023-06-12 12:55:00|77.97|76.77|78.07|76.87|78.08|76.88|77.91|76.71|145
1687053300000|2023-06-18 01:55:00|77.49|76.29|77.6|76.4|77.6|76.4|77.48|76.28|51
1686574800000|2023-06-12 13:00:00|78.04|76.84|77.96|76.76|78.05|76.85|77.94|76.74|136
1686575100000|2023-06-12 13:05:00|77.95|76.75|77.77|76.57|77.97|76.77|77.76|76.56|174
1687053600000|2023-06-18 02:00:00|77.59|76.39|77.76|76.56|77.76|76.56|77.55|76.35|62
1686575400000|2023-06-12 13:10:00|77.76|76.56|77.83|76.63|77.85|76.65|77.74|76.54|172
1686575700000|2023-06-12 13:15:00|77.82|76.62|77.8|76.6|77.9|76.7|77.78|76.58|136
1687053900000|2023-06-18 02:05:00|77.75|76.55|77.66|76.46|77.76|76.56|77.65|76.45|74
1686576000000|2023-06-12 13:20:00|77.79|76.59|77.69|76.49|77.85|76.65|77.68|76.48|181
1687054200000|2023-06-18 02:10:00|77.67|76.47|77.65|76.45|77.68|76.48|77.65|76.45|23
1686576300000|2023-06-12 13:25:00|77.68|76.48|77.72|76.52|77.77|76.57|77.52|76.32|352
1686576600000|2023-06-12 13:30:00|77.73|76.53|77.63|76.43|77.74|76.54|77.59|76.39|327
1687054500000|2023-06-18 02:15:00|77.66|76.46|77.72|76.52|77.73|76.53|77.59|76.39|58
1686576900000|2023-06-12 13:35:00|77.62|76.42|77.5|76.3|77.62|76.42|77.4|76.2|408
1687054800000|2023-06-18 02:20:00|77.7|76.5|77.63|76.43|77.71|76.51|77.59|76.39|43
1686577200000|2023-06-12 13:40:00|77.51|76.31|77.44|76.24|77.51|76.31|77.41|76.21|200
1686577500000|2023-06-12 13:45:00|77.45|76.25|77.55|76.35|77.57|76.37|77.26|76.06|341
1687055100000|2023-06-18 02:25:00|77.62|76.42|77.54|76.34|77.64|76.44|77.53|76.33|54
1686577800000|2023-06-12 13:50:00|77.56|76.36|77.51|76.31|77.56|76.36|77.39|76.19|326
1686578100000|2023-06-12 13:55:00|77.52|76.32|77.61|76.41|77.65|76.45|77.5|76.3|207
1687055400000|2023-06-18 02:30:00|77.53|76.33|77.58|76.38|77.62|76.42|77.51|76.31|46
1686578400000|2023-06-12 14:00:00|77.6|76.4|77.56|76.36|77.71|76.51|77.47|76.27|312
1687055700000|2023-06-18 02:35:00|77.57|76.37|77.62|76.42|77.63|76.43|77.54|76.34|38
1686578700000|2023-06-12 14:05:00|77.55|76.35|77.61|76.41|77.66|76.46|77.46|76.26|263
1686579000000|2023-06-12 14:10:00|77.62|76.42|77.77|76.57|77.85|76.65|77.61|76.41|267
1687056000000|2023-06-18 02:40:00|77.63|76.43|77.65|76.45|77.69|76.49|77.62|76.42|47
1686579300000|2023-06-12 14:15:00|77.76|76.56|77.89|76.69|77.96|76.76|77.74|76.54|321
1687056300000|2023-06-18 02:45:00|77.66|76.46|77.67|76.47|77.69|76.49|77.62|76.42|31
1686579600000|2023-06-12 14:20:00|77.9|76.7|77.78|76.58|77.93|76.73|77.72|76.52|266
1686579900000|2023-06-12 14:25:00|77.79|76.59|77.72|76.52|77.8|76.6|77.65|76.45|190
1687056600000|2023-06-18 02:50:00|77.68|76.48|77.69|76.49|77.69|76.49|77.66|76.46|14
1686580200000|2023-06-12 14:30:00|77.71|76.51|77.7|76.5|77.75|76.55|77.65|76.45|125
1687056900000|2023-06-18 02:55:00|77.68|76.48|77.68|76.48|77.68|76.48|77.64|76.44|15
1686580500000|2023-06-12 14:35:00|77.69|76.49|77.51|76.31|77.69|76.49|77.49|76.29|204
1686580800000|2023-06-12 14:40:00|77.5|76.3|77.53|76.33|77.56|76.36|77.45|76.25|188
1687057200000|2023-06-18 03:00:00|77.67|76.47|77.7|76.5|77.71|76.51|77.64|76.44|36
1686581100000|2023-06-12 14:45:00|77.52|76.32|77.55|76.35|77.58|76.38|77.48|76.28|185
1686581400000|2023-06-12 14:50:00|77.54|76.34|77.41|76.21|77.55|76.35|77.39|76.19|170
1687057500000|2023-06-18 03:05:00|77.69|76.49|77.76|76.56|77.79|76.59|77.67|76.47|52
1686581700000|2023-06-12 14:55:00|77.4|76.2|77.48|76.28|77.49|76.29|77.03|75.83|373
1687057800000|2023-06-18 03:10:00|77.75|76.55|77.77|76.57|77.8|76.6|77.75|76.55|27
1686582000000|2023-06-12 15:00:00|77.47|76.27|77.2|76|77.48|76.28|77.18|75.98|344
1686582300000|2023-06-12 15:05:00|77.21|76.01|77.23|76.03|77.32|76.12|77.09|75.89|403
1687058100000|2023-06-18 03:15:00|77.78|76.58|77.73|76.53|77.79|76.59|77.71|76.51|23
1686582600000|2023-06-12 15:10:00|77.21|76.01|77.37|76.17|77.48|76.28|77.21|76.01|236
1687058400000|2023-06-18 03:20:00|77.72|76.52|77.79|76.59|77.8|76.6|77.72|76.52|32
1686582900000|2023-06-12 15:15:00|77.36|76.16|77.24|76.04|77.42|76.22|77.21|76.01|156
1686583200000|2023-06-12 15:20:00|77.25|76.05|77.27|76.07|77.36|76.16|77.2|76|327
1687058700000|2023-06-18 03:25:00|77.78|76.58|77.82|76.62|77.82|76.62|77.76|76.56|22
1686583500000|2023-06-12 15:25:00|77.28|76.08|77.24|76.04|77.33|76.13|77.22|76.02|274
1687059000000|2023-06-18 03:30:00|77.81|76.61|77.83|76.63|77.84|76.64|77.79|76.59|36
1686583800000|2023-06-12 15:30:00|77.25|76.05|77.48|76.28|77.52|76.32|77.22|76.02|216
1686584100000|2023-06-12 15:35:00|77.47|76.27|77.43|76.23|77.51|76.31|77.4|76.2|169
1687059300000|2023-06-18 03:35:00|77.85|76.65|77.89|76.69|77.89|76.69|77.83|76.63|22
1686584400000|2023-06-12 15:40:00|77.42|76.22|77.5|76.3|77.5|76.3|77.37|76.17|163
1686584700000|2023-06-12 15:45:00|77.49|76.29|77.43|76.23|77.53|76.33|77.41|76.21|104
1687059600000|2023-06-18 03:40:00|77.87|76.67|77.83|76.63|77.89|76.69|77.82|76.62|18
1686585000000|2023-06-12 15:50:00|77.44|76.24|77.32|76.12|77.44|76.24|77.3|76.1|149
1687059900000|2023-06-18 03:45:00|77.82|76.62|77.79|76.59|77.83|76.63|77.76|76.56|43
1686585300000|2023-06-12 15:55:00|77.31|76.11|77.32|76.12|77.39|76.19|77.28|76.08|106
1686585600000|2023-06-12 16:00:00|77.33|76.13|77.05|75.85|77.4|76.2|76.93|75.73|394
1687060200000|2023-06-18 03:50:00|77.78|76.58|77.78|76.58|77.81|76.61|77.76|76.56|60
1686585900000|2023-06-12 16:05:00|77.04|75.84|77.39|76.19|77.41|76.21|77.02|75.82|367
1687060500000|2023-06-18 03:55:00|77.79|76.59|77.77|76.57|77.79|76.59|77.73|76.53|20
1686586200000|2023-06-12 16:10:00|77.38|76.18|77.34|76.14|77.46|76.26|77.3|76.1|161
1686586500000|2023-06-12 16:15:00|77.32|76.12|77.39|76.19|77.42|76.22|77.23|76.03|189
1687060800000|2023-06-18 04:00:00|77.76|76.56|77.75|76.55|77.77|76.57|77.72|76.52|36
1686586800000|2023-06-12 16:20:00|77.38|76.18|77.36|76.16|77.46|76.26|77.33|76.13|200
1686587100000|2023-06-12 16:25:00|77.35|76.15|77.68|76.48|77.7|76.5|77.27|76.07|236
1687061100000|2023-06-18 04:05:00|77.76|76.56|77.79|76.59|77.81|76.61|77.75|76.55|28
1686587400000|2023-06-12 16:30:00|77.67|76.47|77.53|76.33|77.71|76.51|77.52|76.32|273
1687061400000|2023-06-18 04:10:00|77.78|76.58|77.7|76.5|77.79|76.59|77.69|76.49|25
1686587700000|2023-06-12 16:35:00|77.52|76.32|77.57|76.37|77.62|76.42|77.43|76.23|209
1686588000000|2023-06-12 16:40:00|77.55|76.35|77.59|76.39|77.7|76.5|77.51|76.31|181
1687061700000|2023-06-18 04:15:00|77.68|76.48|77.77|76.57|77.78|76.58|77.68|76.48|35
1686588300000|2023-06-12 16:45:00|77.58|76.38|77.39|76.19|77.59|76.39|77.39|76.19|168
1687062000000|2023-06-18 04:20:00|77.76|76.56|77.79|76.59|77.8|76.6|77.74|76.54|39
1686588600000|2023-06-12 16:50:00|77.4|76.2|77.4|76.2|77.45|76.25|77.35|76.15|161
1686588900000|2023-06-12 16:55:00|77.41|76.21|77.39|76.19|77.45|76.25|77.29|76.09|180
1687062300000|2023-06-18 04:25:00|77.8|76.6|77.78|76.58|77.8|76.6|77.77|76.57|20
1686589200000|2023-06-12 17:00:00|77.38|76.18|77.42|76.22|77.48|76.28|77.3|76.1|237
1687062600000|2023-06-18 04:30:00|77.77|76.57|77.82|76.62|77.83|76.63|77.77|76.57|87
1686589500000|2023-06-12 17:05:00|77.41|76.21|77.4|76.2|77.43|76.23|77.34|76.14|147
1686589800000|2023-06-12 17:10:00|77.39|76.19|77.27|76.07|77.4|76.2|77.2|76|200
1687062900000|2023-06-18 04:35:00|77.83|76.63|77.82|76.62|77.86|76.66|77.78|76.58|58
1686590100000|2023-06-12 17:15:00|77.26|76.06|77.29|76.09|77.35|76.15|77.22|76.02|164
1686590400000|2023-06-12 17:20:00|77.28|76.08|76.84|75.64|77.29|76.09|76.48|75.28|539
1687063200000|2023-06-18 04:40:00|77.81|76.61|77.9|76.7|77.94|76.74|77.81|76.61|56
1686590700000|2023-06-12 17:25:00|76.85|75.65|76.92|75.72|77|75.8|76.81|75.61|329
1687063500000|2023-06-18 04:45:00|77.89|76.69|77.91|76.71|77.93|76.73|77.84|76.64|40
1686591000000|2023-06-12 17:30:00|76.93|75.73|76.8|75.6|77.05|75.85|76.69|75.49|357
1686591300000|2023-06-12 17:35:00|76.81|75.61|76.92|75.72|76.97|75.77|76.74|75.54|327
1687063800000|2023-06-18 04:50:00|77.92|76.72|77.86|76.66|77.93|76.73|77.73|76.53|60
1686591600000|2023-06-12 17:40:00|76.93|75.73|77.44|76.24|77.57|76.37|76.84|75.64|420
1686591900000|2023-06-12 17:45:00|77.45|76.25|77.74|76.54|77.86|76.66|77.45|76.25|535
1687064100000|2023-06-18 04:55:00|77.87|76.67|77.86|76.66|77.89|76.69|77.83|76.63|33
1686592200000|2023-06-12 17:50:00|77.76|76.56|77.49|76.29|77.78|76.58|76.97|75.77|572
1686592500000|2023-06-12 17:55:00|77.5|76.3|77.39|76.19|77.58|76.38|77.36|76.16|452
1687064400000|2023-06-18 05:00:00|77.87|76.67|77.89|76.69|77.9|76.7|77.84|76.64|45
1686592800000|2023-06-12 18:00:00|77.38|76.18|77.32|76.12|77.42|76.22|77.12|75.92|332
1687064700000|2023-06-18 05:05:00|77.88|76.68|77.9|76.7|77.9|76.7|77.86|76.66|29
1686593100000|2023-06-12 18:05:00|77.31|76.11|77.15|75.95|77.37|76.17|77.14|75.94|344
1686593400000|2023-06-12 18:10:00|77.16|75.96|77.17|75.97|77.25|76.05|77.12|75.92|237
1687065000000|2023-06-18 05:10:00|77.91|76.71|77.94|76.74|77.95|76.75|77.89|76.69|20
1686593700000|2023-06-12 18:15:00|77.19|75.99|77.13|75.93|77.21|76.01|76.95|75.75|318
1686594000000|2023-06-12 18:20:00|77.12|75.92|77.06|75.86|77.18|75.98|77.04|75.84|240
1687065300000|2023-06-18 05:15:00|77.93|76.73|77.9|76.7|77.94|76.74|77.9|76.7|42
1686594300000|2023-06-12 18:25:00|77.05|75.85|77.01|75.81|77.07|75.87|76.92|75.72|177
1687065600000|2023-06-18 05:20:00|77.89|76.69|78.09|76.89|78.17|76.97|77.89|76.69|117
1686594600000|2023-06-12 18:30:00|77|75.8|77.22|76.02|77.3|76.1|76.98|75.78|226
1686594900000|2023-06-12 18:35:00|77.21|76.01|77.18|75.98|77.29|76.09|77.13|75.93|203
1687065900000|2023-06-18 05:25:00|78.07|76.87|77.98|76.78|78.07|76.87|77.97|76.77|107
1686595200000|2023-06-12 18:40:00|77.19|75.99|77.17|75.97|77.2|76|77.06|75.86|154
1686595500000|2023-06-12 18:45:00|77.18|75.98|77.32|76.12|77.37|76.17|77.18|75.98|161
1687066200000|2023-06-18 05:30:00|77.97|76.77|78.02|76.82|78.02|76.82|77.94|76.74|72
1686595800000|2023-06-12 18:50:00|77.33|76.13|77.39|76.19|77.42|76.22|77.32|76.12|171
1687066500000|2023-06-18 05:35:00|78|76.8|78.14|76.94|78.14|76.94|77.97|76.77|63
1686596100000|2023-06-12 18:55:00|77.38|76.18|77.37|76.17|77.39|76.19|77.33|76.13|117
1686596400000|2023-06-12 19:00:00|77.38|76.18|77.26|76.06|77.39|76.19|77.25|76.05|204
1687066800000|2023-06-18 05:40:00|78.13|76.93|78.02|76.82|78.13|76.93|78.02|76.82|55
1686596700000|2023-06-12 19:05:00|77.25|76.05|77.3|76.1|77.32|76.12|77.23|76.03|157
1687067100000|2023-06-18 05:45:00|78.01|76.81|77.9|76.7|78.02|76.82|77.89|76.69|106
1686597000000|2023-06-12 19:10:00|77.29|76.09|77.16|75.96|77.32|76.12|77.13|75.93|177
1686597300000|2023-06-12 19:15:00|77.17|75.97|77.23|76.03|77.28|76.08|77.1|75.9|194
1687067400000|2023-06-18 05:50:00|77.89|76.69|77.72|76.52|77.89|76.69|77.72|76.52|78
1686597600000|2023-06-12 19:20:00|77.22|76.02|77.11|75.91|77.23|76.03|77.09|75.89|174
1687067700000|2023-06-18 05:55:00|77.71|76.51|77.66|76.46|77.71|76.51|77.64|76.44|72
1686597900000|2023-06-12 19:25:00|77.12|75.92|76.96|75.76|77.12|75.92|76.91|75.71|187
1686598200000|2023-06-12 19:30:00|76.95|75.75|76.89|75.69|76.96|75.76|76.79|75.59|220
1687068000000|2023-06-18 06:00:00|77.68|76.48|77.67|76.47|77.7|76.5|77.44|76.24|186
1686598500000|2023-06-12 19:35:00|76.9|75.7|77.01|75.81|77.03|75.83|76.86|75.66|176
1686598800000|2023-06-12 19:40:00|77|75.8|77.04|75.84|77.07|75.87|76.9|75.7|135
1687068300000|2023-06-18 06:05:00|77.66|76.46|77.78|76.58|77.78|76.58|77.64|76.44|73
1686599100000|2023-06-12 19:45:00|77.03|75.83|77.14|75.94|77.25|76.05|77.03|75.83|143
1687068600000|2023-06-18 06:10:00|77.77|76.57|77.79|76.59|77.84|76.64|77.76|76.56|72
1686599400000|2023-06-12 19:50:00|77.17|75.97|77.25|76.05|77.28|76.08|77.14|75.94|117
1687068900000|2023-06-18 06:15:00|77.8|76.6|77.8|76.6|77.82|76.62|77.71|76.51|55
1686599700000|2023-06-12 19:55:00|77.24|76.04|77.19|75.99|77.26|76.06|77.17|75.97|136
1687069200000|2023-06-18 06:20:00|77.79|76.59|77.84|76.64|77.87|76.67|77.79|76.59|42
1686600000000|2023-06-12 20:00:00|77.2|76|77.17|75.97|77.22|76.02|77.02|75.82|211
1687069500000|2023-06-18 06:25:00|77.85|76.65|77.83|76.63|77.88|76.68|77.82|76.62|38
1686600300000|2023-06-12 20:05:00|77.16|75.96|77.3|76.1|77.3|76.1|77.14|75.94|100
1687069800000|2023-06-18 06:30:00|77.84|76.64|77.83|76.63|77.85|76.65|77.79|76.59|26
1686600600000|2023-06-12 20:10:00|77.31|76.11|77.41|76.21|77.5|76.3|77.3|76.1|186
1687070100000|2023-06-18 06:35:00|77.82|76.62|77.77|76.57|77.83|76.63|77.77|76.57|33
1686600900000|2023-06-12 20:15:00|77.42|76.22|77.34|76.14|77.47|76.27|77.33|76.13|231
1686601200000|2023-06-12 20:20:00|77.35|76.15|77.45|76.25|77.52|76.32|77.34|76.14|145
1687070400000|2023-06-18 06:40:00|77.78|76.58|77.71|76.51|77.79|76.59|77.7|76.5|29
1686601500000|2023-06-12 20:25:00|77.44|76.24|77.46|76.26|77.48|76.28|77.41|76.21|94
1687070700000|2023-06-18 06:45:00|77.7|76.5|77.71|76.51|77.73|76.53|77.69|76.49|22
1686601800000|2023-06-12 20:30:00|77.47|76.27|77.44|76.24|77.52|76.32|77.34|76.14|128
1686602100000|2023-06-12 20:35:00|77.43|76.23|77.46|76.26|77.48|76.28|77.35|76.15|85
1687071000000|2023-06-18 06:50:00|77.72|76.52|77.66|76.46|77.79|76.59|77.63|76.43|77
1686602400000|2023-06-12 20:40:00|77.45|76.25|77.75|76.55|77.79|76.59|77.44|76.24|119
1686602700000|2023-06-12 20:45:00|77.74|76.54|77.56|76.36|77.76|76.56|77.55|76.35|151
1687071300000|2023-06-18 06:55:00|77.65|76.45|77.69|76.49|77.69|76.49|77.6|76.4|49
1686603000000|2023-06-12 20:50:00|77.55|76.35|77.61|76.41|77.67|76.47|77.54|76.34|124
1686603300000|2023-06-12 20:55:00|77.62|76.42|77.67|76.47|77.67|76.47|77.59|76.39|70
1686603600000|2023-06-12 21:00:00|77.68|76.48|77.58|76.38|77.7|76.5|77.51|76.31|60
1686603900000|2023-06-12 21:05:00|77.57|76.37|77.77|76.57|77.77|76.57|77.56|76.36|99
1686604200000|2023-06-12 21:10:00|77.76|76.56|77.76|76.56|77.77|76.57|77.73|76.53|45
1686604500000|2023-06-12 21:15:00|77.75|76.55|77.74|76.54|77.8|76.6|77.71|76.51|82
1686604800000|2023-06-12 21:20:00|77.73|76.53|77.72|76.52|77.75|76.55|77.7|76.5|47
1687071600000|2023-06-18 07:00:00|77.7|76.5|77.73|76.53|77.74|76.54|77.69|76.49|45
1686605100000|2023-06-12 21:25:00|77.71|76.51|77.6|76.4|77.71|76.51|77.58|76.38|58
1687071900000|2023-06-18 07:05:00|77.74|76.54|77.98|76.78|78.08|76.88|77.74|76.54|134
1686605400000|2023-06-12 21:30:00|77.61|76.41|77.57|76.37|77.64|76.44|77.57|76.37|21
1686605700000|2023-06-12 21:35:00|77.58|76.38|77.73|76.53|77.74|76.54|77.58|76.38|36
1687072200000|2023-06-18 07:10:00|77.99|76.79|78.08|76.88|78.09|76.89|77.98|76.78|72
1686606000000|2023-06-12 21:40:00|77.74|76.54|77.63|76.43|77.74|76.54|77.62|76.42|32
1687072500000|2023-06-18 07:15:00|78.07|76.87|78.12|76.92|78.15|76.95|78.05|76.85|110
1686606300000|2023-06-12 21:45:00|77.62|76.42|77.7|76.5|77.7|76.5|77.62|76.42|19
1686606600000|2023-06-12 21:50:00|77.71|76.51|77.73|76.53|77.76|76.56|77.71|76.51|15
1687072800000|2023-06-18 07:20:00|78.11|76.91|78.05|76.85|78.11|76.91|78.02|76.82|106
1686606900000|2023-06-12 21:55:00|77.74|76.54|77.88|76.68|77.95|76.75|77.74|76.54|82
1687073100000|2023-06-18 07:25:00|78.06|76.86|77.95|76.75|78.06|76.86|77.93|76.73|63
1686607200000|2023-06-12 22:00:00|77.87|76.67|77.96|76.76|77.98|76.78|77.84|76.64|139
1686607500000|2023-06-12 22:05:00|77.95|76.75|77.98|76.78|78.08|76.88|77.92|76.72|234
1687073400000|2023-06-18 07:30:00|77.96|76.76|77.99|76.79|78|76.8|77.96|76.76|40
1686607800000|2023-06-12 22:10:00|77.99|76.79|78|76.8|78.04|76.84|77.92|76.72|79
1687073700000|2023-06-18 07:35:00|77.98|76.78|77.93|76.73|77.98|76.78|77.91|76.71|51
1686608100000|2023-06-12 22:15:00|77.99|76.79|77.98|76.78|78.06|76.86|77.95|76.75|167
1686608400000|2023-06-12 22:20:00|77.97|76.77|77.8|76.6|77.98|76.78|77.74|76.54|95
1687074000000|2023-06-18 07:40:00|77.94|76.74|77.89|76.69|77.96|76.76|77.89|76.69|38
1686608700000|2023-06-12 22:25:00|77.81|76.61|77.79|76.59|77.81|76.61|77.78|76.58|23
1687074300000|2023-06-18 07:45:00|77.9|76.7|77.78|76.58|77.95|76.75|77.66|76.46|130
1686609000000|2023-06-12 22:30:00|77.81|76.61|77.93|76.73|77.97|76.77|77.78|76.58|162
1687074600000|2023-06-18 07:50:00|77.77|76.57|77.69|76.49|77.81|76.61|77.67|76.47|79
1686609300000|2023-06-12 22:35:00|77.92|76.72|77.87|76.67|77.99|76.79|77.86|76.66|136
1687074900000|2023-06-18 07:55:00|77.68|76.48|77.7|76.5|77.74|76.54|77.67|76.47|43
1686609600000|2023-06-12 22:40:00|77.88|76.68|77.84|76.64|77.9|76.7|77.8|76.6|191
1686609900000|2023-06-12 22:45:00|77.85|76.65|77.84|76.64|77.95|76.75|77.84|76.64|117
1687075200000|2023-06-18 08:00:00|77.71|76.51|77.7|76.5|77.77|76.57|77.66|76.46|74
1686610200000|2023-06-12 22:50:00|77.85|76.65|77.89|76.69|77.91|76.71|77.84|76.64|98
1686610500000|2023-06-12 22:55:00|77.9|76.7|77.86|76.66|77.9|76.7|77.77|76.57|79
1687075500000|2023-06-18 08:05:00|77.71|76.51|77.72|76.52|77.77|76.57|77.69|76.49|92
1686610800000|2023-06-12 23:00:00|77.86|76.66|77.92|76.72|77.98|76.78|77.85|76.65|95
1687075800000|2023-06-18 08:10:00|77.73|76.53|77.68|76.48|77.78|76.58|77.68|76.48|55
1686611100000|2023-06-12 23:05:00|77.93|76.73|78.05|76.85|78.06|76.86|77.92|76.72|189
1686611400000|2023-06-12 23:10:00|78.06|76.86|78.08|76.88|78.11|76.91|78.01|76.81|118
1687076100000|2023-06-18 08:15:00|77.67|76.47|77.6|76.4|77.71|76.51|77.54|76.34|109
1686611700000|2023-06-12 23:15:00|78.07|76.87|78.14|76.94|78.18|76.98|78.07|76.87|233
1687076400000|2023-06-18 08:20:00|77.61|76.41|77.78|76.58|77.79|76.59|77.61|76.41|62
1686612000000|2023-06-12 23:20:00|78.15|76.95|78.17|76.97|78.23|77.03|78.11|76.91|195
1686612300000|2023-06-12 23:25:00|78.18|76.98|78.21|77.01|78.22|77.02|78.15|76.95|176
1687076700000|2023-06-18 08:25:00|77.79|76.59|77.83|76.63|77.88|76.68|77.78|76.58|56
1686612600000|2023-06-12 23:30:00|78.2|77|78.35|77.15|78.39|77.19|78.2|77|219
1686612900000|2023-06-12 23:35:00|78.34|77.14|78.3|77.1|78.39|77.19|78.29|77.09|154
1687077000000|2023-06-18 08:30:00|77.84|76.64|77.87|76.67|77.93|76.73|77.81|76.61|51
1686613200000|2023-06-12 23:40:00|78.29|77.09|78.17|76.97|78.31|77.11|78.11|76.91|194
1687077300000|2023-06-18 08:35:00|77.86|76.66|77.9|76.7|77.9|76.7|77.76|76.56|40
1686613500000|2023-06-12 23:45:00|78.16|76.96|78.21|77.01|78.23|77.03|78.1|76.9|264
1686613800000|2023-06-12 23:50:00|78.22|77.02|78.12|76.92|78.23|77.03|78.08|76.88|255
1687077600000|2023-06-18 08:40:00|77.91|76.71|77.88|76.68|77.93|76.73|77.87|76.67|36
1686614100000|2023-06-12 23:55:00|78.13|76.93|78.1|76.9|78.18|76.98|78.1|76.9|54
1687077900000|2023-06-18 08:45:00|77.87|76.67|77.83|76.63|77.89|76.69|77.78|76.58|36
1686614400000|2023-06-13 00:00:00|78.11|76.91|78.15|76.95|78.16|76.96|78.02|76.82|153
1686614700000|2023-06-13 00:05:00|78.14|76.94|78.08|76.88|78.2|77|78.01|76.81|232
1687078200000|2023-06-18 08:50:00|77.84|76.64|77.81|76.61|77.86|76.66|77.79|76.59|32
1686615000000|2023-06-13 00:10:00|78.09|76.89|78.24|77.04|78.24|77.04|78.07|76.87|277
1687078500000|2023-06-18 08:55:00|77.8|76.6|77.91|76.71|77.91|76.71|77.8|76.6|51
1686615300000|2023-06-13 00:15:00|78.25|77.05|78.5|77.3|78.52|77.32|78.23|77.03|369
1686615600000|2023-06-13 00:20:00|78.51|77.31|78.36|77.16|78.53|77.33|78.3|77.1|264
1687078800000|2023-06-18 09:00:00|77.9|76.7|77.81|76.61|77.91|76.71|77.8|76.6|105
1686615900000|2023-06-13 00:25:00|78.35|77.15|78.18|76.98|78.35|77.15|78.14|76.94|177
1686616200000|2023-06-13 00:30:00|78.19|76.99|78.03|76.83|78.22|77.02|78.02|76.82|208
1687079100000|2023-06-18 09:05:00|77.82|76.62|77.87|76.67|77.89|76.69|77.82|76.62|24
1686616500000|2023-06-13 00:35:00|78.02|76.82|78.01|76.81|78.12|76.92|78|76.8|193
1687079400000|2023-06-18 09:10:00|77.88|76.68|77.88|76.68|77.9|76.7|77.87|76.67|11
1686616800000|2023-06-13 00:40:00|78|76.8|78.07|76.87|78.12|76.92|77.97|76.77|211
1686617100000|2023-06-13 00:45:00|78.08|76.88|77.77|76.57|78.11|76.91|77.7|76.5|342
1687079700000|2023-06-18 09:15:00|77.89|76.69|77.86|76.66|77.89|76.69|77.76|76.56|37
1686617400000|2023-06-13 00:50:00|77.78|76.58|77.46|76.26|77.79|76.59|77.41|76.21|476
1686617700000|2023-06-13 00:55:00|77.47|76.27|77.61|76.41|77.65|76.45|77.4|76.2|412
1687080000000|2023-06-18 09:20:00|77.85|76.65|77.9|76.7|77.9|76.7|77.78|76.58|68
1686618000000|2023-06-13 01:00:00|77.62|76.42|77.45|76.25|77.72|76.52|77.44|76.24|275
1687080300000|2023-06-18 09:25:00|77.89|76.69|77.9|76.7|77.9|76.7|77.85|76.65|21
1686618300000|2023-06-13 01:05:00|77.44|76.24|77.58|76.38|77.64|76.44|77.33|76.13|372
1687080600000|2023-06-18 09:30:00|77.91|76.71|78|76.8|78.03|76.83|77.89|76.69|43
1686618600000|2023-06-13 01:10:00|77.59|76.39|77.66|76.46|77.75|76.55|77.57|76.37|268
1686618900000|2023-06-13 01:15:00|77.65|76.45|77.84|76.64|77.88|76.68|77.64|76.44|279
1687080900000|2023-06-18 09:35:00|78.01|76.81|78.05|76.85|78.07|76.87|78|76.8|40
1686619200000|2023-06-13 01:20:00|77.85|76.65|77.89|76.69|77.96|76.76|77.81|76.61|201
1687081200000|2023-06-18 09:40:00|78.06|76.86|78.06|76.86|78.08|76.88|78.04|76.84|37
1686619500000|2023-06-13 01:25:00|77.9|76.7|78.36|77.16|78.38|77.18|77.87|76.67|254
1686619800000|2023-06-13 01:30:00|78.37|77.17|78.23|77.03|78.52|77.32|78.19|76.99|409
1687081500000|2023-06-18 09:45:00|78.07|76.87|78.1|76.9|78.11|76.91|78.05|76.85|56
1686620100000|2023-06-13 01:35:00|78.24|77.04|78.19|76.99|78.29|77.09|78.16|76.96|351
1686620400000|2023-06-13 01:40:00|78.2|77|78.34|77.14|78.44|77.24|78.13|76.93|251
1687081800000|2023-06-18 09:50:00|78.11|76.91|78.07|76.87|78.11|76.91|78.05|76.85|60
1686620700000|2023-06-13 01:45:00|78.35|77.15|78.33|77.13|78.43|77.23|78.2|77|289
1687082100000|2023-06-18 09:55:00|78.08|76.88|78.16|76.96|78.16|76.96|78.07|76.87|62
1686621000000|2023-06-13 01:50:00|78.32|77.12|78.23|77.03|78.34|77.14|78.21|77.01|218
1686621300000|2023-06-13 01:55:00|78.22|77.02|78.32|77.12|78.36|77.16|78.2|77|191
1687082400000|2023-06-18 10:00:00|78.15|76.95|78.25|77.05|78.27|77.07|78.15|76.95|68
1686621600000|2023-06-13 02:00:00|78.33|77.13|78.23|77.03|78.35|77.15|78.19|76.99|262
1686621900000|2023-06-13 02:05:00|78.22|77.02|78.27|77.07|78.27|77.07|78.17|76.97|139
1687082700000|2023-06-18 10:05:00|78.24|77.04|78.22|77.02|78.24|77.04|78.19|76.99|61
1686622200000|2023-06-13 02:10:00|78.26|77.06|78.23|77.03|78.28|77.08|78.13|76.93|217
1687083000000|2023-06-18 10:10:00|78.21|77.01|78.24|77.04|78.25|77.05|78.21|77.01|30
1686622500000|2023-06-13 02:15:00|78.21|77.01|78.22|77.02|78.29|77.09|78.18|76.98|165
1686622800000|2023-06-13 02:20:00|78.21|77.01|78.23|77.03|78.25|77.05|78.15|76.95|116
1687083300000|2023-06-18 10:15:00|78.25|77.05|78.07|76.87|78.25|77.05|78|76.8|76
1686623100000|2023-06-13 02:25:00|78.24|77.04|78.32|77.12|78.38|77.18|78.23|77.03|219
1686623400000|2023-06-13 02:30:00|78.31|77.11|78.39|77.19|78.39|77.19|78.28|77.08|151
1687083600000|2023-06-18 10:20:00|78.08|76.88|78.12|76.92|78.13|76.93|78.05|76.85|79
1686623700000|2023-06-13 02:35:00|78.38|77.18|78.78|77.58|79.04|77.84|78.38|77.18|556
1686624000000|2023-06-13 02:40:00|78.79|77.59|78.98|77.78|79.07|77.87|78.78|77.58|417
1687083900000|2023-06-18 10:25:00|78.11|76.91|78.12|76.92|78.12|76.92|78.09|76.89|42
1686624300000|2023-06-13 02:45:00|78.99|77.79|78.83|77.63|79.02|77.82|78.72|77.52|387
1687084200000|2023-06-18 10:30:00|78.11|76.91|78.06|76.86|78.12|76.92|78.06|76.86|42
1686624600000|2023-06-13 02:50:00|78.84|77.64|78.84|77.64|78.88|77.68|78.76|77.56|283
1686624900000|2023-06-13 02:55:00|78.85|77.65|79.04|77.84|79.08|77.88|78.79|77.59|337
1687084500000|2023-06-18 10:35:00|78.05|76.85|78|76.8|78.09|76.89|77.99|76.79|65
1686625200000|2023-06-13 03:00:00|79.05|77.85|78.9|77.7|79.08|77.88|78.87|77.67|322
1687084800000|2023-06-18 10:40:00|77.99|76.79|78.01|76.81|78.04|76.84|77.99|76.79|23
1686625500000|2023-06-13 03:05:00|78.89|77.69|78.97|77.77|79.02|77.82|78.81|77.61|211
1686625800000|2023-06-13 03:10:00|78.98|77.78|78.94|77.74|79.04|77.84|78.91|77.71|302
1687085100000|2023-06-18 10:45:00|78.02|76.82|77.98|76.78|78.07|76.87|77.98|76.78|41
1686626100000|2023-06-13 03:15:00|78.95|77.75|79.03|77.83|79.07|77.87|78.95|77.75|225
1686626400000|2023-06-13 03:20:00|79.04|77.84|78.86|77.66|79.06|77.86|78.77|77.57|278
1687085400000|2023-06-18 10:50:00|77.99|76.79|77.93|76.73|78|76.8|77.88|76.68|70
1686626700000|2023-06-13 03:25:00|78.85|77.65|78.91|77.71|78.95|77.75|78.85|77.65|214
1687085700000|2023-06-18 10:55:00|77.94|76.74|77.95|76.75|77.99|76.79|77.9|76.7|48
1686627000000|2023-06-13 03:30:00|78.92|77.72|78.88|77.68|78.92|77.72|78.79|77.59|210
1686627300000|2023-06-13 03:35:00|78.89|77.69|78.87|77.67|79|77.8|78.83|77.63|193
1687086000000|2023-06-18 11:00:00|77.96|76.76|77.97|76.77|77.97|76.77|77.9|76.7|40
1686627600000|2023-06-13 03:40:00|78.86|77.66|78.89|77.69|78.97|77.77|78.83|77.63|193
1686627900000|2023-06-13 03:45:00|78.9|77.7|78.99|77.79|79|77.8|78.82|77.62|181
1687086300000|2023-06-18 11:05:00|77.96|76.76|77.98|76.78|77.98|76.78|77.92|76.72|44
1686628200000|2023-06-13 03:50:00|78.98|77.78|78.85|77.65|79.04|77.84|78.83|77.63|213
1687086600000|2023-06-18 11:10:00|77.97|76.77|77.97|76.77|78.01|76.81|77.93|76.73|74
1686628500000|2023-06-13 03:55:00|78.86|77.66|78.88|77.68|78.93|77.73|78.83|77.63|241
1686628800000|2023-06-13 04:00:00|78.87|77.67|78.67|77.47|78.93|77.73|78.67|77.47|294
1687086900000|2023-06-18 11:15:00|77.96|76.76|77.95|76.75|78|76.8|77.94|76.74|52
1686629100000|2023-06-13 04:05:00|78.68|77.48|78.63|77.43|78.74|77.54|78.59|77.39|336
1687087200000|2023-06-18 11:20:00|77.94|76.74|77.91|76.71|77.95|76.75|77.85|76.65|41
1686629400000|2023-06-13 04:10:00|78.64|77.44|78.73|77.53|78.76|77.56|78.62|77.42|147
1686629700000|2023-06-13 04:15:00|78.72|77.52|78.61|77.41|78.8|77.6|78.6|77.4|233
1687087500000|2023-06-18 11:25:00|77.92|76.72|77.83|76.63|77.92|76.72|77.79|76.59|29
1686630000000|2023-06-13 04:20:00|78.62|77.42|78.59|77.39|78.75|77.55|78.58|77.38|310
1687087800000|2023-06-18 11:30:00|77.84|76.64|77.98|76.78|77.98|76.78|77.84|76.64|41
1686630300000|2023-06-13 04:25:00|78.6|77.4|78.57|77.37|78.62|77.42|78.52|77.32|138
1686630600000|2023-06-13 04:30:00|78.56|77.36|78.57|77.37|78.62|77.42|78.44|77.24|240
1687088100000|2023-06-18 11:35:00|77.99|76.79|77.86|76.66|78|76.8|77.81|76.61|57
1686630900000|2023-06-13 04:35:00|78.58|77.38|78.74|77.54|78.77|77.57|78.57|77.37|195
1687088400000|2023-06-18 11:40:00|77.84|76.64|77.91|76.71|77.92|76.72|77.84|76.64|39
1686631200000|2023-06-13 04:40:00|78.72|77.52|78.78|77.58|78.84|77.64|78.71|77.51|255
1686631500000|2023-06-13 04:45:00|78.79|77.59|78.86|77.66|78.94|77.74|78.76|77.56|191
1687088700000|2023-06-18 11:45:00|77.93|76.73|77.92|76.72|77.94|76.74|77.87|76.67|64
1686631800000|2023-06-13 04:50:00|78.87|77.67|78.97|77.77|78.97|77.77|78.83|77.63|156
1686632100000|2023-06-13 04:55:00|78.96|77.76|79.02|77.82|79.02|77.82|78.95|77.75|107
1687089000000|2023-06-18 11:50:00|77.91|76.71|77.94|76.74|77.95|76.75|77.88|76.68|52
1686632400000|2023-06-13 05:00:00|79.01|77.81|78.95|77.75|79.04|77.84|78.93|77.73|122
1687089300000|2023-06-18 11:55:00|77.93|76.73|77.94|76.74|77.95|76.75|77.9|76.7|43
1686632700000|2023-06-13 05:05:00|78.96|77.76|79.01|77.81|79.03|77.83|78.95|77.75|86
1686633000000|2023-06-13 05:10:00|79.02|77.82|79.22|78.02|79.23|78.03|79.01|77.81|166
1687089600000|2023-06-18 12:00:00|77.95|76.75|78.03|76.83|78.04|76.84|77.94|76.74|42
1686633300000|2023-06-13 05:15:00|79.21|78.01|79.17|77.97|79.23|78.03|79.13|77.93|213
1686633600000|2023-06-13 05:20:00|79.16|77.96|79.13|77.93|79.31|78.11|79.12|77.92|255
1687089900000|2023-06-18 12:05:00|78.04|76.84|78.03|76.83|78.09|76.89|78.01|76.81|42
1686633900000|2023-06-13 05:25:00|79.15|77.95|78.95|77.75|79.19|77.99|78.89|77.69|361
1687090200000|2023-06-18 12:10:00|78.02|76.82|77.99|76.79|78.05|76.85|77.97|76.77|73
1686634200000|2023-06-13 05:30:00|78.94|77.74|78.94|77.74|79.07|77.87|78.93|77.73|203
1686634500000|2023-06-13 05:35:00|78.95|77.75|79.04|77.84|79.04|77.84|78.95|77.75|89
1687090500000|2023-06-18 12:15:00|77.98|76.78|77.97|76.77|78|76.8|77.95|76.75|50
1686634800000|2023-06-13 05:40:00|79.03|77.83|79.11|77.91|79.11|77.91|79.03|77.83|136
1686635100000|2023-06-13 05:45:00|79.12|77.92|78.91|77.71|79.12|77.92|78.83|77.63|241
1687090800000|2023-06-18 12:20:00|77.96|76.76|77.84|76.64|77.96|76.76|77.78|76.58|82
1686635400000|2023-06-13 05:50:00|78.92|77.72|79.07|77.87|79.08|77.88|78.9|77.7|78
1687091100000|2023-06-18 12:25:00|77.83|76.63|77.81|76.61|77.83|76.63|77.78|76.58|45
1686635700000|2023-06-13 05:55:00|79.06|77.86|79.01|77.81|79.13|77.93|78.99|77.79|143
1687091400000|2023-06-18 12:30:00|77.82|76.62|77.88|76.68|77.88|76.68|77.8|76.6|54
1686636000000|2023-06-13 06:00:00|79|77.8|79.04|77.84|79.06|77.86|78.93|77.73|116
1686636300000|2023-06-13 06:05:00|79.05|77.85|79.04|77.84|79.07|77.87|79.01|77.81|78
1687091700000|2023-06-18 12:35:00|77.87|76.67|77.98|76.78|77.98|76.78|77.84|76.64|64
1686636600000|2023-06-13 06:10:00|79.05|77.85|79.03|77.83|79.07|77.87|78.99|77.79|64
1687092000000|2023-06-18 12:40:00|77.99|76.79|78.16|76.96|78.18|76.98|77.99|76.79|76
1686636900000|2023-06-13 06:15:00|79.02|77.82|79.04|77.84|79.06|77.86|79.02|77.82|63
1687092300000|2023-06-18 12:45:00|78.17|76.97|78.13|76.93|78.21|77.01|78.09|76.89|123
1686637200000|2023-06-13 06:20:00|79.05|77.85|79.06|77.86|79.1|77.9|79.02|77.82|71
1686637500000|2023-06-13 06:25:00|79.04|77.84|79.12|77.92|79.16|77.96|79.04|77.84|122
1687092600000|2023-06-18 12:50:00|78.12|76.92|78.17|76.97|78.18|76.98|78.09|76.89|67
1686637800000|2023-06-13 06:30:00|79.1|77.9|79.15|77.95|79.16|77.96|79.05|77.85|147
1687092900000|2023-06-18 12:55:00|78.19|76.99|78.15|76.95|78.19|76.99|78.13|76.93|26
1686638100000|2023-06-13 06:35:00|79.14|77.94|79.08|77.88|79.17|77.97|79.05|77.85|201
1686638400000|2023-06-13 06:40:00|79.09|77.89|79.03|77.83|79.12|77.92|79.01|77.81|113
1687093200000|2023-06-18 13:00:00|78.16|76.96|78.14|76.94|78.18|76.98|78.14|76.94|28
1686638700000|2023-06-13 06:45:00|79.04|77.84|78.81|77.61|79.07|77.87|78.81|77.61|164
1686639000000|2023-06-13 06:50:00|78.8|77.6|78.93|77.73|78.96|77.76|78.79|77.59|172
1687093500000|2023-06-18 13:05:00|78.13|76.93|78.13|76.93|78.16|76.96|78.09|76.89|54
1686639300000|2023-06-13 06:55:00|78.92|77.72|78.92|77.72|78.98|77.78|78.91|77.71|68
1687093800000|2023-06-18 13:10:00|78.14|76.94|78.1|76.9|78.15|76.95|78.1|76.9|53
1686639600000|2023-06-13 07:00:00|78.91|77.71|78.95|77.75|79.01|77.81|78.89|77.69|100
1686639900000|2023-06-13 07:05:00|78.96|77.76|79.09|77.89|79.1|77.9|78.96|77.76|186
1687094100000|2023-06-18 13:15:00|78.09|76.89|78.12|76.92|78.14|76.94|78.08|76.88|44
1686640200000|2023-06-13 07:10:00|79.1|77.9|79.14|77.94|79.14|77.94|79.04|77.84|165
1686640500000|2023-06-13 07:15:00|79.13|77.93|79.16|77.96|79.18|77.98|79.13|77.93|61
1687094400000|2023-06-18 13:20:00|78.11|76.91|78.05|76.85|78.11|76.91|77.99|76.79|81
1686640800000|2023-06-13 07:20:00|79.17|77.97|79.22|78.02|79.38|78.18|79.16|77.96|213
1687094700000|2023-06-18 13:25:00|78.06|76.86|78.14|76.94|78.17|76.97|78.06|76.86|49
1686641100000|2023-06-13 07:25:00|79.23|78.03|79.32|78.12|79.37|78.17|79.19|77.99|203
1686641400000|2023-06-13 07:30:00|79.31|78.11|79.47|78.27|79.48|78.28|79.31|78.11|252
1687095000000|2023-06-18 13:30:00|78.15|76.95|78.1|76.9|78.15|76.95|78.04|76.84|62
1686641700000|2023-06-13 07:35:00|79.46|78.26|79.42|78.22|79.49|78.29|79.4|78.2|179
1687095300000|2023-06-18 13:35:00|78.11|76.91|78.02|76.82|78.12|76.92|78.01|76.81|73
1686642000000|2023-06-13 07:40:00|79.41|78.21|79.32|78.12|79.41|78.21|79.31|78.11|113
1686642300000|2023-06-13 07:45:00|79.3|78.1|79.18|77.98|79.36|78.16|79.18|77.98|180
1687095600000|2023-06-18 13:40:00|78.03|76.83|77.94|76.74|78.04|76.84|77.94|76.74|49
1686642600000|2023-06-13 07:50:00|79.19|77.99|79.06|77.86|79.22|78.02|79.06|77.86|148
1686642900000|2023-06-13 07:55:00|79.07|77.87|79.03|77.83|79.09|77.89|79|77.8|147
1687095900000|2023-06-18 13:45:00|77.95|76.75|77.9|76.7|77.98|76.78|77.86|76.66|41
1686643200000|2023-06-13 08:00:00|79.04|77.84|78.97|77.77|79.05|77.85|78.94|77.74|154
1687096200000|2023-06-18 13:50:00|77.91|76.71|77.9|76.7|77.98|76.78|77.89|76.69|36
1686643500000|2023-06-13 08:05:00|78.98|77.78|78.86|77.66|79|77.8|78.85|77.65|90
1686643800000|2023-06-13 08:10:00|78.85|77.65|78.87|77.67|78.94|77.74|78.82|77.62|132
1687096500000|2023-06-18 13:55:00|77.89|76.69|77.9|76.7|77.91|76.71|77.87|76.67|40
1686644100000|2023-06-13 08:15:00|78.86|77.66|78.99|77.79|79.08|77.88|78.86|77.66|111
1686644400000|2023-06-13 08:20:00|79|77.8|79.1|77.9|79.16|77.96|79|77.8|171
1687096800000|2023-06-18 14:00:00|77.91|76.71|77.87|76.67|77.93|76.73|77.8|76.6|64
1686644700000|2023-06-13 08:25:00|79.09|77.89|79.22|78.02|79.24|78.04|79.09|77.89|186
1687097100000|2023-06-18 14:05:00|77.86|76.66|77.9|76.7|77.91|76.71|77.81|76.61|63
1686645000000|2023-06-13 08:30:00|79.21|78.01|79.18|77.98|79.24|78.04|79.15|77.95|151
1686645300000|2023-06-13 08:35:00|79.19|77.99|79.27|78.07|79.3|78.1|79.16|77.96|137
1687097400000|2023-06-18 14:10:00|77.89|76.69|77.94|76.74|77.97|76.77|77.89|76.69|53
1686645600000|2023-06-13 08:40:00|79.28|78.08|79.33|78.13|79.36|78.16|79.2|78|236
1686645900000|2023-06-13 08:45:00|79.34|78.14|79.82|78.62|79.93|78.73|79.33|78.13|522
1687097700000|2023-06-18 14:15:00|77.95|76.75|77.95|76.75|78.01|76.81|77.94|76.74|34
1686646200000|2023-06-13 08:50:00|79.81|78.61|79.66|78.46|79.84|78.64|79.56|78.36|318
1687098000000|2023-06-18 14:20:00|77.93|76.73|77.95|76.75|77.95|76.75|77.9|76.7|34
1686646500000|2023-06-13 08:55:00|79.65|78.45|79.46|78.26|79.65|78.45|79.35|78.15|343
1686646800000|2023-06-13 09:00:00|79.47|78.27|79.56|78.36|79.66|78.46|79.44|78.24|268
1687098300000|2023-06-18 14:25:00|77.94|76.74|78.07|76.87|78.07|76.87|77.94|76.74|53
1686647100000|2023-06-13 09:05:00|79.55|78.35|79.22|78.02|79.55|78.35|79.21|78.01|297
1687098600000|2023-06-18 14:30:00|78.08|76.88|78.07|76.87|78.12|76.92|78.07|76.87|48
1686647400000|2023-06-13 09:10:00|79.23|78.03|79.2|78|79.28|78.08|79.14|77.94|183
1686647700000|2023-06-13 09:15:00|79.21|78.01|79.14|77.94|79.31|78.11|79.07|77.87|209
1687098900000|2023-06-18 14:35:00|78.08|76.88|78.18|76.98|78.18|76.98|78.07|76.87|50
1686648000000|2023-06-13 09:20:00|79.15|77.95|79.32|78.12|79.35|78.15|79.14|77.94|113
1686648300000|2023-06-13 09:25:00|79.33|78.13|79.27|78.07|79.38|78.18|79.26|78.06|140
1687099200000|2023-06-18 14:40:00|78.17|76.97|78.15|76.95|78.2|77|78.12|76.92|41
1686648600000|2023-06-13 09:30:00|79.29|78.09|79.22|78.02|79.35|78.15|79.12|77.92|224
1687099500000|2023-06-18 14:45:00|78.14|76.94|78.09|76.89|78.17|76.97|78.09|76.89|47
1686648900000|2023-06-13 09:35:00|79.21|78.01|79.15|77.95|79.27|78.07|79.15|77.95|208
1686649200000|2023-06-13 09:40:00|79.14|77.94|79.16|77.96|79.24|78.04|79.09|77.89|185
1687099800000|2023-06-18 14:50:00|78.1|76.9|78.01|76.81|78.13|76.93|77.98|76.78|163
1686649500000|2023-06-13 09:45:00|79.17|77.97|79.11|77.91|79.19|77.99|79.07|77.87|113
1687100100000|2023-06-18 14:55:00|78.02|76.82|78.13|76.93|78.13|76.93|77.98|76.78|74
1686649800000|2023-06-13 09:50:00|79.12|77.92|79.2|78|79.26|78.06|79.12|77.92|94
1686650100000|2023-06-13 09:55:00|79.21|78.01|79.25|78.05|79.27|78.07|79.15|77.95|97
1687100400000|2023-06-18 15:00:00|78.14|76.94|78.07|76.87|78.15|76.95|78.02|76.82|43
1686650400000|2023-06-13 10:00:00|79.24|78.04|79.14|77.94|79.28|78.08|79.12|77.92|72
1687100700000|2023-06-18 15:05:00|78.08|76.88|78.18|76.98|78.18|76.98|78.07|76.87|93
1686650700000|2023-06-13 10:05:00|79.13|77.93|79.15|77.95|79.21|78.01|79.05|77.85|126
1686651000000|2023-06-13 10:10:00|79.16|77.96|79.14|77.94|79.21|78.01|79.14|77.94|72
1687101000000|2023-06-18 15:10:00|78.19|76.99|78.14|76.94|78.2|77|78.13|76.93|44
1686651300000|2023-06-13 10:15:00|79.16|77.96|79.04|77.84|79.18|77.98|79|77.8|152
1686651600000|2023-06-13 10:20:00|79.06|77.86|79.05|77.85|79.18|77.98|79.04|77.84|128
1687101300000|2023-06-18 15:15:00|78.13|76.93|78.09|76.89|78.15|76.95|78.09|76.89|27
1686651900000|2023-06-13 10:25:00|79.04|77.84|79.08|77.88|79.14|77.94|79.03|77.83|92
1686652200000|2023-06-13 10:30:00|79.07|77.87|79.02|77.82|79.1|77.9|79|77.8|99
1687101600000|2023-06-18 15:20:00|78.08|76.88|78.09|76.89|78.1|76.9|78.08|76.88|22
1686652500000|2023-06-13 10:35:00|79.01|77.81|79.05|77.85|79.13|77.93|78.99|77.79|156
1687101900000|2023-06-18 15:25:00|78.08|76.88|78.03|76.83|78.08|76.88|78.01|76.81|53
1686652800000|2023-06-13 10:40:00|79.04|77.84|79.01|77.81|79.06|77.86|79.01|77.81|46
1686653100000|2023-06-13 10:45:00|79.02|77.82|79.03|77.83|79.13|77.93|79.01|77.81|99
1687102200000|2023-06-18 15:30:00|78.05|76.85|78.1|76.9|78.11|76.91|78.05|76.85|48
1686653400000|2023-06-13 10:50:00|79.04|77.84|79.14|77.94|79.16|77.96|79.03|77.83|62
1686653700000|2023-06-13 10:55:00|79.15|77.95|79.14|77.94|79.18|77.98|79.09|77.89|81
1687102500000|2023-06-18 15:35:00|78.09|76.89|78.06|76.86|78.12|76.92|77.99|76.79|68
1686654000000|2023-06-13 11:00:00|79.15|77.95|79.21|78.01|79.21|78.01|78.99|77.79|134
1687102800000|2023-06-18 15:40:00|78.07|76.87|78.06|76.86|78.1|76.9|78.05|76.85|45
1686654300000|2023-06-13 11:05:00|79.2|78|79.37|78.17|79.42|78.22|79.14|77.94|366
1686654600000|2023-06-13 11:10:00|79.36|78.16|79.26|78.06|79.5|78.3|79.26|78.06|341
1687103100000|2023-06-18 15:45:00|78.05|76.85|78.05|76.85|78.1|76.9|78.04|76.84|35
1686654900000|2023-06-13 11:15:00|79.27|78.07|79.03|77.83|79.37|78.17|78.99|77.79|339
1687103400000|2023-06-18 15:50:00|78.06|76.86|78.16|76.96|78.16|76.96|78.05|76.85|36
1686655200000|2023-06-13 11:20:00|79.02|77.82|78.95|77.75|79.11|77.91|78.84|77.64|346
1686655500000|2023-06-13 11:25:00|78.94|77.74|79.07|77.87|79.13|77.93|78.9|77.7|251
1687103700000|2023-06-18 15:55:00|78.17|76.97|78.2|77|78.21|77.01|78.15|76.95|37
1686655800000|2023-06-13 11:30:00|79.06|77.86|78.98|77.78|79.1|77.9|78.97|77.77|292
1686656100000|2023-06-13 11:35:00|79.02|77.82|78.88|77.68|79.08|77.88|78.85|77.65|267
1687104000000|2023-06-18 16:00:00|78.19|76.99|78.19|76.99|78.22|77.02|78.16|76.96|46
1686656400000|2023-06-13 11:40:00|78.89|77.69|78.84|77.64|78.94|77.74|78.78|77.58|216
1686656700000|2023-06-13 11:45:00|78.83|77.63|78.78|77.58|79.01|77.81|78.75|77.55|313
1687104300000|2023-06-18 16:05:00|78.2|77|78.36|77.16|78.45|77.25|78.2|77|167
1686657000000|2023-06-13 11:50:00|78.76|77.56|78.83|77.63|78.92|77.72|78.75|77.55|308
1687104600000|2023-06-18 16:10:00|78.37|77.17|78.27|77.07|78.38|77.18|78.24|77.04|100
1686657300000|2023-06-13 11:55:00|78.84|77.64|79.36|78.16|79.4|78.2|78.83|77.63|480
1686657600000|2023-06-13 12:00:00|79.37|78.17|79.43|78.23|79.44|78.24|79.26|78.06|422
1687104900000|2023-06-18 16:15:00|78.26|77.06|78.39|77.19|78.44|77.24|78.19|76.99|85
1686657900000|2023-06-13 12:05:00|79.45|78.25|79.22|78.02|79.55|78.35|79.19|77.99|404
1687105200000|2023-06-18 16:20:00|78.38|77.18|78.67|77.47|78.72|77.52|78.38|77.18|142
1686658200000|2023-06-13 12:10:00|79.23|78.03|79.37|78.17|79.4|78.2|79.14|77.94|334
1686658500000|2023-06-13 12:15:00|79.38|78.18|79.07|77.87|79.4|78.2|79|77.8|325
1687105500000|2023-06-18 16:25:00|78.66|77.46|78.71|77.51|78.86|77.66|78.59|77.39|152
1686658800000|2023-06-13 12:20:00|79.08|77.88|79.27|78.07|79.31|78.11|79.06|77.86|302
1686659100000|2023-06-13 12:25:00|79.28|78.08|79.33|78.13|79.47|78.27|79.08|77.88|368
1687105800000|2023-06-18 16:30:00|78.7|77.5|78.7|77.5|78.75|77.55|78.6|77.4|85
1686659400000|2023-06-13 12:30:00|79.36|78.16|79.76|78.56|80.36|79.16|79.28|78.08|694
1687106100000|2023-06-18 16:35:00|78.71|77.51|78.72|77.52|78.8|77.6|78.64|77.44|109
1686659700000|2023-06-13 12:35:00|79.77|78.57|79.84|78.64|79.84|78.64|79.56|78.36|333
1686660000000|2023-06-13 12:40:00|79.83|78.63|78.8|77.6|79.89|78.69|78.67|77.47|547
1687106400000|2023-06-18 16:40:00|78.73|77.53|78.93|77.73|78.98|77.78|78.7|77.5|151
1686660300000|2023-06-13 12:45:00|78.81|77.61|79.18|77.98|79.3|78.1|78.81|77.61|378
1687106700000|2023-06-18 16:45:00|78.92|77.72|78.82|77.62|78.94|77.74|78.71|77.51|150
1686660600000|2023-06-13 12:50:00|79.17|77.97|78.71|77.51|79.31|78.11|78.7|77.5|314
1686660900000|2023-06-13 12:55:00|78.7|77.5|78.78|77.58|78.8|77.6|77.98|76.78|471
1687107000000|2023-06-18 16:50:00|78.83|77.63|79.05|77.85|79.08|77.88|78.82|77.62|164
1686661200000|2023-06-13 13:00:00|78.79|77.59|78.74|77.54|78.92|77.72|78.71|77.51|211
1687107300000|2023-06-18 16:55:00|79.04|77.84|79.09|77.89|79.09|77.89|79|77.8|64
1686661500000|2023-06-13 13:05:00|78.75|77.55|78.65|77.45|78.85|77.65|78.64|77.44|218
1686661800000|2023-06-13 13:10:00|78.66|77.46|78.41|77.21|78.68|77.48|78.13|76.93|374
1687107600000|2023-06-18 17:00:00|79.1|77.9|79.1|77.9|79.12|77.92|79.03|77.83|100
1686662100000|2023-06-13 13:15:00|78.42|77.22|78.48|77.28|78.61|77.41|78.32|77.12|264
1686662400000|2023-06-13 13:20:00|78.49|77.29|78.36|77.16|78.57|77.37|78.35|77.15|239
1687107900000|2023-06-18 17:05:00|79.09|77.89|79.09|77.89|79.15|77.95|79.05|77.85|68
1686662700000|2023-06-13 13:25:00|78.37|77.17|78.6|77.4|78.63|77.43|78.34|77.14|215
1687108200000|2023-06-18 17:10:00|79.1|77.9|78.96|77.76|79.15|77.95|78.95|77.75|103
1686663000000|2023-06-13 13:30:00|78.61|77.41|78.63|77.43|78.64|77.44|78.48|77.28|239
1686663300000|2023-06-13 13:35:00|78.65|77.45|78.49|77.29|78.68|77.48|78.48|77.28|181
1687108500000|2023-06-18 17:15:00|78.97|77.77|78.94|77.74|79.01|77.81|78.92|77.72|78
1686663600000|2023-06-13 13:40:00|78.5|77.3|78.66|77.46|78.69|77.49|78.41|77.21|212
1687108800000|2023-06-18 17:20:00|78.93|77.73|78.84|77.64|78.97|77.77|78.82|77.62|79
1686663900000|2023-06-13 13:45:00|78.67|77.47|78.26|77.06|78.67|77.47|78.24|77.04|213
1686664200000|2023-06-13 13:50:00|78.27|77.07|78.38|77.18|78.39|77.19|78.22|77.02|272
1687109100000|2023-06-18 17:25:00|78.83|77.63|78.78|77.58|78.84|77.64|78.74|77.54|84
1686664500000|2023-06-13 13:55:00|78.39|77.19|78.22|77.02|78.47|77.27|78.22|77.02|149
1686664800000|2023-06-13 14:00:00|78.21|77.01|78.35|77.15|78.35|77.15|78.14|76.94|199
1687109400000|2023-06-18 17:30:00|78.79|77.59|78.64|77.44|78.81|77.61|78.62|77.42|144
1686665100000|2023-06-13 14:05:00|78.34|77.14|78.04|76.84|78.39|77.19|78.04|76.84|132
1687109700000|2023-06-18 17:35:00|78.63|77.43|78.76|77.56|78.77|77.57|78.63|77.43|104
1686665400000|2023-06-13 14:10:00|78.03|76.83|77.94|76.74|78.11|76.91|77.73|76.53|320
1686665700000|2023-06-13 14:15:00|77.95|76.75|78.11|76.91|78.12|76.92|77.73|76.53|277
1687110000000|2023-06-18 17:40:00|78.77|77.57|78.84|77.64|78.84|77.64|78.77|77.57|79
1686666000000|2023-06-13 14:20:00|78.12|76.92|78.15|76.95|78.25|77.05|78.05|76.85|178
1686666300000|2023-06-13 14:25:00|78.16|76.96|78.17|76.97|78.19|76.99|78.08|76.88|155
1687110300000|2023-06-18 17:45:00|78.85|77.65|78.88|77.68|78.91|77.71|78.84|77.64|87
1686666600000|2023-06-13 14:30:00|78.16|76.96|78.16|76.96|78.2|77|77.94|76.74|137
1687110600000|2023-06-18 17:50:00|78.87|77.67|78.83|77.63|78.87|77.67|78.81|77.61|55
1686666900000|2023-06-13 14:35:00|78.15|76.95|78.11|76.91|78.19|76.99|78.07|76.87|168
1686667200000|2023-06-13 14:40:00|78.12|76.92|77.89|76.69|78.15|76.95|77.86|76.66|196
1687110900000|2023-06-18 17:55:00|78.84|77.64|78.83|77.63|78.88|77.68|78.8|77.6|56
1686667500000|2023-06-13 14:45:00|77.9|76.7|77.98|76.78|78.04|76.84|77.83|76.63|212
1686667800000|2023-06-13 14:50:00|77.99|76.79|78.06|76.86|78.15|76.95|77.99|76.79|155
1687111200000|2023-06-18 18:00:00|78.84|77.64|78.67|77.47|78.84|77.64|78.62|77.42|100
1686668100000|2023-06-13 14:55:00|78.07|76.87|78.13|76.93|78.19|76.99|78.07|76.87|96
1687111500000|2023-06-18 18:05:00|78.66|77.46|78.69|77.49|78.74|77.54|78.64|77.44|125
1686668400000|2023-06-13 15:00:00|78.12|76.92|77.89|76.69|78.12|76.92|77.72|76.52|193
1686668700000|2023-06-13 15:05:00|77.88|76.68|78.06|76.86|78.09|76.89|77.85|76.65|140
1687111800000|2023-06-18 18:10:00|78.68|77.48|78.69|77.49|78.76|77.56|78.64|77.44|79
1686669000000|2023-06-13 15:10:00|78.07|76.87|77.97|76.77|78.09|76.89|77.92|76.72|129
1687112100000|2023-06-18 18:15:00|78.7|77.5|78.68|77.48|78.73|77.53|78.66|77.46|85
1686669300000|2023-06-13 15:15:00|77.96|76.76|77.77|76.57|77.99|76.79|77.7|76.5|283
1686669600000|2023-06-13 15:20:00|77.76|76.56|77.28|76.08|77.88|76.68|77.14|75.94|411
1687112400000|2023-06-18 18:20:00|78.67|77.47|78.65|77.45|78.72|77.52|78.49|77.29|92
1686669900000|2023-06-13 15:25:00|77.29|76.09|77.15|75.95|77.44|76.24|76.9|75.7|453
1686670200000|2023-06-13 15:30:00|77.16|75.96|77.34|76.14|77.4|76.2|77.05|75.85|336
1687112700000|2023-06-18 18:25:00|78.55|77.35|78.61|77.41|78.7|77.5|78.55|77.35|29
1686670500000|2023-06-13 15:35:00|77.33|76.13|77.54|76.34|77.57|76.37|77.33|76.13|218
1687113000000|2023-06-18 18:30:00|78.62|77.42|78.59|77.39|78.64|77.44|78.55|77.35|52
1686670800000|2023-06-13 15:40:00|77.55|76.35|77.55|76.35|77.64|76.44|77.51|76.31|159
1686671100000|2023-06-13 15:45:00|77.56|76.36|77.35|76.15|77.56|76.36|77.32|76.12|208
1687113300000|2023-06-18 18:35:00|78.58|77.38|78.52|77.32|78.63|77.43|78.5|77.3|78
1686671400000|2023-06-13 15:50:00|77.36|76.16|77.28|76.08|77.38|76.18|77.19|75.99|239
1686671700000|2023-06-13 15:55:00|77.27|76.07|77.28|76.08|77.32|76.12|77.07|75.87|271
1687113600000|2023-06-18 18:40:00|78.51|77.31|78.63|77.43|78.63|77.43|78.51|77.31|44
1686672000000|2023-06-13 16:00:00|77.27|76.07|77.41|76.21|77.43|76.23|77.23|76.03|218
1687113900000|2023-06-18 18:45:00|78.62|77.42|78.65|77.45|78.69|77.49|78.52|77.32|67
1686672300000|2023-06-13 16:05:00|77.4|76.2|77.51|76.31|77.52|76.32|77.34|76.14|172
1686672600000|2023-06-13 16:10:00|77.52|76.32|77.5|76.3|77.57|76.37|77.48|76.28|107
1687114200000|2023-06-18 18:50:00|78.66|77.46|78.66|77.46|78.68|77.48|78.64|77.44|41
1686672900000|2023-06-13 16:15:00|77.49|76.29|77.6|76.4|77.6|76.4|77.45|76.25|94
1687114500000|2023-06-18 18:55:00|78.68|77.48|78.68|77.48|78.72|77.52|78.68|77.48|16
1686673200000|2023-06-13 16:20:00|77.59|76.39|77.52|76.32|77.6|76.4|77.5|76.3|93
1686673500000|2023-06-13 16:25:00|77.51|76.31|77.61|76.41|77.64|76.44|77.43|76.23|106
1687114800000|2023-06-18 19:00:00|78.66|77.46|78.64|77.44|78.67|77.47|78.63|77.43|22
1686673800000|2023-06-13 16:30:00|77.6|76.4|77.53|76.33|77.61|76.41|77.5|76.3|75
1686674100000|2023-06-13 16:35:00|77.52|76.32|77.51|76.31|77.59|76.39|77.49|76.29|106
1687115100000|2023-06-18 19:05:00|78.63|77.43|78.6|77.4|78.77|77.57|78.59|77.39|56
1686674400000|2023-06-13 16:40:00|77.52|76.32|77.71|76.51|77.79|76.59|77.51|76.31|138
1686674700000|2023-06-13 16:45:00|77.7|76.5|77.78|76.58|77.79|76.59|77.67|76.47|102
1687115400000|2023-06-18 19:10:00|78.61|77.41|78.63|77.43|78.67|77.47|78.6|77.4|35
1686675000000|2023-06-13 16:50:00|77.77|76.57|77.76|76.56|77.8|76.6|77.72|76.52|95
1687115700000|2023-06-18 19:15:00|78.55|77.35|78.73|77.53|78.73|77.53|78.51|77.31|50
1686675300000|2023-06-13 16:55:00|77.75|76.55|77.79|76.59|77.81|76.61|77.71|76.51|109
1686675600000|2023-06-13 17:00:00|77.78|76.58|77.83|76.63|77.83|76.63|77.74|76.54|77
1687116000000|2023-06-18 19:20:00|78.74|77.54|78.75|77.55|78.78|77.58|78.72|77.52|37
1686675900000|2023-06-13 17:05:00|77.84|76.64|78|76.8|78.01|76.81|77.84|76.64|76
1687116300000|2023-06-18 19:25:00|78.76|77.56|78.81|77.61|78.86|77.66|78.75|77.55|64
1686676200000|2023-06-13 17:10:00|78.01|76.81|77.95|76.75|78.01|76.81|77.88|76.68|93
1686676500000|2023-06-13 17:15:00|77.97|76.77|77.89|76.69|77.97|76.77|77.87|76.67|83
1687116600000|2023-06-18 19:30:00|78.8|77.6|79.3|77.1|79.3|77.63|78.67|77.1|58
1686676800000|2023-06-13 17:20:00|77.88|76.68|77.78|76.58|77.89|76.69|77.74|76.54|137
1686677100000|2023-06-13 17:25:00|77.77|76.57|77.79|76.59|77.84|76.64|77.75|76.55|69
1687116900000|2023-06-18 19:35:00|79.31|77.11|79.28|77.08|79.32|77.12|79.21|77.01|41
1686677400000|2023-06-13 17:30:00|77.8|76.6|77.68|76.48|77.8|76.6|77.59|76.39|91
1687117200000|2023-06-18 19:40:00|79.27|77.07|79.29|77.09|79.29|77.09|79.26|77.06|21
1686677700000|2023-06-13 17:35:00|77.69|76.49|77.74|76.54|77.84|76.64|77.65|76.45|146
1686678000000|2023-06-13 17:40:00|77.73|76.53|77.61|76.41|77.74|76.54|77.58|76.38|102
1687117500000|2023-06-18 19:45:00|79.28|77.08|79.34|77.14|79.36|77.16|79.25|77.05|39
1686678300000|2023-06-13 17:45:00|77.6|76.4|77.63|76.43|77.64|76.44|77.58|76.38|73
1686678600000|2023-06-13 17:50:00|77.64|76.44|77.63|76.43|77.67|76.47|77.59|76.39|51
1687117800000|2023-06-18 19:50:00|79.35|77.15|79.33|77.13|79.39|77.19|79.32|77.12|47
1686678900000|2023-06-13 17:55:00|77.64|76.44|77.71|76.51|77.73|76.53|77.64|76.44|80
1687118100000|2023-06-18 19:55:00|79.35|77.15|79.29|77.09|79.36|77.16|79.28|77.08|45
1686679200000|2023-06-13 18:00:00|77.7|76.5|77.77|76.57|77.77|76.57|77.57|76.37|105
1686679500000|2023-06-13 18:05:00|77.76|76.56|77.93|76.73|77.98|76.78|77.75|76.55|189
1687118400000|2023-06-18 20:00:00|79.26|77.06|79.17|76.97|79.4|77.2|79.09|76.89|180
1686679800000|2023-06-13 18:10:00|77.92|76.72|78.12|76.92|78.15|76.95|77.9|76.7|219
1686680100000|2023-06-13 18:15:00|78.13|76.93|78.31|77.11|78.34|77.14|78.08|76.88|169
1687118700000|2023-06-18 20:05:00|79.18|76.98|79.19|76.99|79.29|77.09|79.08|76.88|154
1686680400000|2023-06-13 18:20:00|78.32|77.12|78.17|76.97|78.32|77.12|78.11|76.91|156
1687119000000|2023-06-18 20:10:00|79.2|77|78.77|76.57|79.24|77.04|78.65|76.45|255
1686680700000|2023-06-13 18:25:00|78.18|76.98|78.11|76.91|78.21|77.01|78.07|76.87|260
1687119300000|2023-06-18 20:15:00|78.78|76.58|78.8|76.6|78.9|76.7|78.71|76.51|292
1686681000000|2023-06-13 18:30:00|78.1|76.9|77.97|76.77|78.12|76.92|77.93|76.73|218
1686681300000|2023-06-13 18:35:00|77.98|76.78|77.93|76.73|78.01|76.81|77.9|76.7|160
1687119600000|2023-06-18 20:20:00|78.81|76.61|77.99|75.79|78.86|76.66|77.71|75.51|401
1686681600000|2023-06-13 18:40:00|77.94|76.74|77.81|76.61|77.94|76.74|77.73|76.53|198
1686681900000|2023-06-13 18:45:00|77.82|76.62|77.79|76.59|77.85|76.65|77.76|76.56|159
1687119900000|2023-06-18 20:25:00|78|75.8|78.27|76.07|78.3|76.1|77.88|75.68|372
1686682200000|2023-06-13 18:50:00|77.78|76.58|77.89|76.69|77.91|76.71|77.77|76.57|178
1687120200000|2023-06-18 20:30:00|78.26|76.06|78.32|76.12|78.35|76.15|78.13|75.93|340
1686682500000|2023-06-13 18:55:00|77.88|76.68|77.91|76.71|77.99|76.79|77.83|76.63|269
1686682800000|2023-06-13 19:00:00|77.9|76.7|77.92|76.72|77.95|76.75|77.84|76.64|174
1687120500000|2023-06-18 20:35:00|78.31|76.11|78.49|76.29|78.6|76.4|78.3|76.1|231
1686683100000|2023-06-13 19:05:00|77.93|76.73|77.96|76.76|77.99|76.79|77.89|76.69|150
1687120800000|2023-06-18 20:40:00|78.5|76.3|78.39|76.19|78.56|76.36|78.38|76.18|237
1686683400000|2023-06-13 19:10:00|77.95|76.75|78.02|76.82|78.02|76.82|77.94|76.74|110
1686683700000|2023-06-13 19:15:00|78.01|76.81|78.13|76.93|78.16|76.96|77.99|76.79|160
1687121100000|2023-06-18 20:45:00|78.4|76.2|78.4|76.2|78.47|76.27|78.28|76.08|181
1686684000000|2023-06-13 19:20:00|78.12|76.92|78.15|76.95|78.2|77|78.11|76.91|168
1686684300000|2023-06-13 19:25:00|78.14|76.94|78.02|76.82|78.15|76.95|78.01|76.81|189
1687121400000|2023-06-18 20:50:00|78.41|76.21|78.49|76.29|78.5|76.3|78.39|76.19|91
1686684600000|2023-06-13 19:30:00|78.01|76.81|78.04|76.84|78.14|76.94|78|76.8|171
1687121700000|2023-06-18 20:55:00|78.5|76.3|78.56|76.36|78.56|76.36|78.48|76.28|75
1686684900000|2023-06-13 19:35:00|78.03|76.83|78.02|76.82|78.07|76.87|77.97|76.77|113
1686685200000|2023-06-13 19:40:00|78.01|76.81|78|76.8|78.1|76.9|78|76.8|98
1687122000000|2023-06-18 21:00:00|78.57|76.37|78.52|76.32|78.61|76.41|78.46|76.26|110
1686685500000|2023-06-13 19:45:00|78.01|76.81|78.07|76.87|78.11|76.91|77.99|76.79|168
1687122300000|2023-06-18 21:05:00|78.53|76.33|78.46|76.26|78.59|76.39|78.44|76.24|113
1686685800000|2023-06-13 19:50:00|78.08|76.88|78.13|76.93|78.14|76.94|78.03|76.83|114
1686686100000|2023-06-13 19:55:00|78.12|76.92|78.11|76.91|78.13|76.93|78.02|76.82|135
1687122600000|2023-06-18 21:10:00|78.45|76.25|78.56|76.36|78.56|76.36|78.45|76.25|141
1686686400000|2023-06-13 20:00:00|78.1|76.9|78.04|76.84|78.13|76.93|78.01|76.81|151
1687122900000|2023-06-18 21:15:00|78.57|76.37|77.88|76.68|78.57|76.85|77.85|76.34|162
1686686700000|2023-06-13 20:05:00|78.03|76.83|77.96|76.76|78.04|76.84|77.91|76.71|138
1686687000000|2023-06-13 20:10:00|77.97|76.77|77.95|76.75|78|76.8|77.93|76.73|123
1687123200000|2023-06-18 21:20:00|77.89|76.69|77.88|76.68|77.95|76.75|77.8|76.6|97
1686687300000|2023-06-13 20:15:00|77.94|76.74|78.01|76.81|78.02|76.82|77.9|76.7|120
1686687600000|2023-06-13 20:20:00|78|76.8|78.07|76.87|78.09|76.89|77.98|76.78|89
1687123500000|2023-06-18 21:25:00|77.87|76.67|77.77|76.57|77.9|76.7|77.76|76.56|91
1686687900000|2023-06-13 20:25:00|78.06|76.86|78.08|76.88|78.08|76.88|77.99|76.79|112
1687123800000|2023-06-18 21:30:00|77.76|76.56|77.73|76.53|77.81|76.61|77.73|76.53|69
1686688200000|2023-06-13 20:30:00|78.07|76.87|78.4|77.2|78.41|77.21|78.04|76.84|314
1686688500000|2023-06-13 20:35:00|78.39|77.19|78.46|77.26|78.48|77.28|78.37|77.17|317
1687124100000|2023-06-18 21:35:00|77.72|76.52|77.77|76.57|77.87|76.67|77.67|76.47|147
1686688800000|2023-06-13 20:40:00|78.45|77.25|78.18|76.98|78.46|77.26|78.07|76.87|244
1686689100000|2023-06-13 20:45:00|78.17|76.97|78.21|77.01|78.28|77.08|78.06|76.86|330
1687124400000|2023-06-18 21:40:00|77.78|76.58|77.67|76.47|77.78|76.58|77.67|76.47|131
1686689400000|2023-06-13 20:50:00|78.2|77|78.14|76.94|78.23|77.03|78.08|76.88|221
1687124700000|2023-06-18 21:45:00|77.66|76.46|77.73|76.53|77.81|76.61|77.66|76.46|107
1686689700000|2023-06-13 20:55:00|78.13|76.93|78.03|76.83|78.15|76.95|78.01|76.81|143
1686690000000|2023-06-13 21:00:00|78.04|76.84|78.12|76.92|78.15|76.95|78.01|76.81|95
1687125000000|2023-06-18 21:50:00|77.74|76.54|77.79|76.59|77.8|76.6|77.69|76.49|91
1686690300000|2023-06-13 21:05:00|78.15|76.95|78.16|76.96|78.19|76.99|78.12|76.92|38
1686690600000|2023-06-13 21:10:00|78.17|76.97|78.16|76.96|78.21|77.01|78.15|76.95|30
1687125300000|2023-06-18 21:55:00|77.8|76.6|77.84|76.64|77.9|76.7|77.73|76.53|205
1686690900000|2023-06-13 21:15:00|78.15|76.95|78.08|76.88|78.16|76.96|78.06|76.86|42
1686691200000|2023-06-13 21:20:00|78.06|76.86|77.98|76.78|78.1|76.9|77.96|76.76|36
1687125600000|2023-06-18 22:00:00|77.83|76.63|77.99|76.79|77.99|76.79|77.79|76.59|310
1686691500000|2023-06-13 21:25:00|77.97|76.77|78.01|76.81|78.02|76.82|77.96|76.76|29
1687125900000|2023-06-18 22:05:00|77.97|76.77|78|76.8|78.03|76.83|77.96|76.76|145
1686691800000|2023-06-13 21:30:00|78|76.8|77.98|76.78|78.01|76.81|77.95|76.75|10
1686692100000|2023-06-13 21:35:00|77.99|76.79|77.96|76.76|78.02|76.82|77.95|76.75|47
1687126200000|2023-06-18 22:10:00|78.01|76.81|77.93|76.73|78.01|76.81|77.87|76.67|170
1686692400000|2023-06-13 21:40:00|77.97|76.77|78.02|76.82|78.03|76.83|77.97|76.77|18
1687126500000|2023-06-18 22:15:00|77.94|76.74|78|76.8|78.02|76.82|77.91|76.71|106
1686692700000|2023-06-13 21:45:00|78.01|76.81|78.03|76.83|78.03|76.83|78.01|76.81|3
1686693000000|2023-06-13 21:50:00|78.02|76.82|78.03|76.83|78.03|76.83|78.01|76.81|6
1687126800000|2023-06-18 22:20:00|77.99|76.79|77.98|76.78|78.03|76.83|77.97|76.77|254
1686693300000|2023-06-13 21:55:00|78.04|76.84|77.93|76.73|78.04|76.84|77.92|76.72|26
1687127100000|2023-06-18 22:25:00|77.99|76.79|77.95|76.75|78.01|76.81|77.93|76.73|173
1686693600000|2023-06-13 22:00:00|77.94|76.74|78|76.8|78.03|76.83|77.94|76.74|82
1686693900000|2023-06-13 22:05:00|77.99|76.79|77.83|76.63|77.99|76.79|77.82|76.62|144
1687127400000|2023-06-18 22:30:00|77.94|76.74|78|76.8|78.08|76.88|77.84|76.64|262
1686694200000|2023-06-13 22:10:00|77.82|76.62|77.74|76.54|77.82|76.62|77.73|76.53|244
1686694500000|2023-06-13 22:15:00|77.75|76.55|77.72|76.52|77.78|76.58|77.7|76.5|181
1687127700000|2023-06-18 22:35:00|77.99|76.79|77.93|76.73|77.99|76.79|77.84|76.64|142
1686694800000|2023-06-13 22:20:00|77.71|76.51|77.71|76.51|77.79|76.59|77.69|76.49|179
1687128000000|2023-06-18 22:40:00|77.92|76.72|77.84|76.64|77.94|76.74|77.81|76.61|189
1686695100000|2023-06-13 22:25:00|77.7|76.5|77.62|76.42|77.73|76.53|77.6|76.4|234
1686695400000|2023-06-13 22:30:00|77.61|76.41|77.63|76.43|77.67|76.47|77.6|76.4|152
1687128300000|2023-06-18 22:45:00|77.81|76.61|77.78|76.58|77.92|76.72|77.74|76.54|228
1686695700000|2023-06-13 22:35:00|77.62|76.42|77.6|76.4|77.69|76.49|77.58|76.38|207
1687128600000|2023-06-18 22:50:00|77.77|76.57|77.76|76.56|77.79|76.59|77.7|76.5|127
1686696000000|2023-06-13 22:40:00|77.61|76.41|77.61|76.41|77.65|76.45|77.55|76.35|191
1686696300000|2023-06-13 22:45:00|77.59|76.39|77.54|76.34|77.64|76.44|77.53|76.33|174
1687128900000|2023-06-18 22:55:00|77.75|76.55|77.69|76.49|77.76|76.56|77.66|76.46|191
1686696600000|2023-06-13 22:50:00|77.53|76.33|77.54|76.34|77.59|76.39|77.51|76.31|130
1686696900000|2023-06-13 22:55:00|77.53|76.33|77.51|76.31|77.62|76.42|77.5|76.3|162
1687129200000|2023-06-18 23:00:00|77.68|76.48|77.74|76.54|77.77|76.57|77.28|76.08|506
1686697200000|2023-06-13 23:00:00|77.52|76.32|77.7|76.5|77.71|76.51|77.51|76.31|207
1687129500000|2023-06-18 23:05:00|77.75|76.55|77.87|76.67|77.95|76.75|77.64|76.44|369
1686697500000|2023-06-13 23:05:00|77.69|76.49|77.78|76.58|77.78|76.58|77.69|76.49|202
1686697800000|2023-06-13 23:10:00|77.79|76.59|77.84|76.64|77.84|76.64|77.73|76.53|286
1687129800000|2023-06-18 23:10:00|77.86|76.66|77.81|76.61|77.9|76.7|77.77|76.57|223
1686698100000|2023-06-13 23:15:00|77.83|76.63|77.95|76.75|77.96|76.76|77.78|76.58|222
1687130100000|2023-06-18 23:15:00|77.82|76.62|77.72|76.52|77.83|76.63|77.71|76.51|249
1686698400000|2023-06-13 23:20:00|77.96|76.76|77.96|76.76|77.98|76.78|77.87|76.67|195
1686698700000|2023-06-13 23:25:00|77.95|76.75|77.91|76.71|77.97|76.77|77.88|76.68|175
1687130400000|2023-06-18 23:20:00|77.71|76.51|77.66|76.46|77.71|76.51|77.57|76.37|297
1686699000000|2023-06-13 23:30:00|77.92|76.72|77.84|76.64|77.94|76.74|77.83|76.63|173
1687130700000|2023-06-18 23:25:00|77.64|76.44|77.69|76.49|77.72|76.52|77.6|76.4|334
1686699300000|2023-06-13 23:35:00|77.85|76.65|77.86|76.66|77.91|76.71|77.82|76.62|131
1686699600000|2023-06-13 23:40:00|77.87|76.67|77.92|76.72|77.94|76.74|77.83|76.63|173
1687131000000|2023-06-18 23:30:00|77.7|76.5|77.62|76.42|77.74|76.54|77.58|76.38|220
1686699900000|2023-06-13 23:45:00|77.9|76.7|77.97|76.77|77.98|76.78|77.89|76.69|152
1686700200000|2023-06-13 23:50:00|77.98|76.78|78.06|76.86|78.08|76.88|77.97|76.77|188
1687131300000|2023-06-18 23:35:00|77.61|76.41|77.72|76.52|77.77|76.57|77.61|76.41|148
1686700500000|2023-06-13 23:55:00|78.07|76.87|78.1|76.9|78.11|76.91|78.04|76.84|115
1687131600000|2023-06-18 23:40:00|77.73|76.53|77.81|76.61|77.86|76.66|77.71|76.51|164
1686700800000|2023-06-14 00:00:00|78.11|76.91|78.03|76.83|78.11|76.91|78.01|76.81|263
1686701100000|2023-06-14 00:05:00|78.04|76.84|78.09|76.89|78.1|76.9|77.92|76.72|292
1687131900000|2023-06-18 23:45:00|77.82|76.62|77.78|76.58|77.82|76.62|77.75|76.55|163
1686701400000|2023-06-14 00:10:00|78.1|76.9|78.1|76.9|78.14|76.94|78.03|76.83|205
1687132200000|2023-06-18 23:50:00|77.79|76.59|77.8|76.6|77.87|76.67|77.74|76.54|245
1686701700000|2023-06-14 00:15:00|78.09|76.89|77.9|76.7|78.1|76.9|77.67|76.47|304
1686702000000|2023-06-14 00:20:00|77.89|76.69|78.02|76.82|78.02|76.82|77.8|76.6|295
1687132500000|2023-06-18 23:55:00|77.79|76.59|77.81|76.61|77.81|76.61|77.76|76.56|112
1686702300000|2023-06-14 00:25:00|78.03|76.83|77.91|76.71|78.05|76.85|77.8|76.6|302
1686702600000|2023-06-14 00:30:00|77.9|76.7|77.78|76.58|77.95|76.75|77.76|76.56|354
1687132800000|2023-06-19 00:00:00|77.8|76.6|77.83|76.63|77.93|76.73|77.72|76.52|220
1686702900000|2023-06-14 00:35:00|77.79|76.59|77.92|76.72|77.92|76.72|77.73|76.53|265
1687133100000|2023-06-19 00:05:00|77.82|76.62|77.96|76.76|77.99|76.79|77.8|76.6|260
1686703200000|2023-06-14 00:40:00|77.91|76.71|78.09|76.89|78.13|76.93|77.9|76.7|390
1687133400000|2023-06-19 00:10:00|77.97|76.77|77.97|76.77|77.98|76.78|77.88|76.68|195
1686703500000|2023-06-14 00:45:00|78.08|76.88|78.14|76.94|78.17|76.97|78.02|76.82|327
1687133700000|2023-06-19 00:15:00|77.96|76.76|77.95|76.75|77.97|76.77|77.87|76.67|247
1686703800000|2023-06-14 00:50:00|78.15|76.95|78.17|76.97|78.2|77|78.09|76.89|287
1687134000000|2023-06-19 00:20:00|77.96|76.76|77.95|76.75|77.96|76.76|77.85|76.65|120
1686704100000|2023-06-14 00:55:00|78.16|76.96|78.29|77.09|78.3|77.1|78.13|76.93|247
1687134300000|2023-06-19 00:25:00|77.97|76.77|77.94|76.74|77.97|76.77|77.91|76.71|150
1686704400000|2023-06-14 01:00:00|78.28|77.08|78.17|76.97|78.31|77.11|78.13|76.93|240
1687134600000|2023-06-19 00:30:00|77.95|76.75|77.93|76.73|77.95|76.75|77.88|76.68|164
1686704700000|2023-06-14 01:05:00|78.18|76.98|78.13|76.93|78.19|76.99|78.06|76.86|280
1687134900000|2023-06-19 00:35:00|77.94|76.74|77.97|76.77|77.98|76.78|77.91|76.71|122
1686705000000|2023-06-14 01:10:00|78.14|76.94|78.2|77|78.24|77.04|78.11|76.91|203
1687135200000|2023-06-19 00:40:00|77.96|76.76|77.81|76.61|77.97|76.77|77.81|76.61|158
1686705300000|2023-06-14 01:15:00|78.19|76.99|78.3|77.1|78.34|77.14|78.16|76.96|229
1687135500000|2023-06-19 00:45:00|77.82|76.62|77.7|76.5|77.86|76.66|77.68|76.48|199
1686705600000|2023-06-14 01:20:00|78.31|77.11|78.25|77.05|78.32|77.12|78.18|76.98|247
1687135800000|2023-06-19 00:50:00|77.69|76.49|77.45|76.25|77.72|76.52|77.44|76.24|217
1686705900000|2023-06-14 01:25:00|78.26|77.06|78.27|77.07|78.32|77.12|78.22|77.02|187
1687136100000|2023-06-19 00:55:00|77.44|76.24|77.69|76.49|77.73|76.53|77.26|76.06|381
1686706200000|2023-06-14 01:30:00|78.26|77.06|78.22|77.02|78.27|77.07|78.16|76.96|195
1687136400000|2023-06-19 01:00:00|77.68|76.48|77.74|76.54|77.74|76.54|77.6|76.4|241
1686706500000|2023-06-14 01:35:00|78.24|77.04|78.31|77.11|78.36|77.16|78.23|77.03|179
1687136700000|2023-06-19 01:05:00|77.73|76.53|77.77|76.57|77.81|76.61|77.73|76.53|245
1686706800000|2023-06-14 01:40:00|78.3|77.1|78.42|77.22|78.42|77.22|78.26|77.06|256
1687137000000|2023-06-19 01:10:00|77.76|76.56|77.87|76.67|77.92|76.72|77.73|76.53|197
1686707100000|2023-06-14 01:45:00|78.41|77.21|78.48|77.28|78.51|77.31|78.41|77.21|235
1687137300000|2023-06-19 01:15:00|77.88|76.68|77.82|76.62|77.93|76.73|77.8|76.6|197
1686707400000|2023-06-14 01:50:00|78.49|77.29|78.67|77.47|78.67|77.47|78.49|77.29|297
1687137600000|2023-06-19 01:20:00|77.81|76.61|77.9|76.7|77.91|76.71|77.79|76.59|138
1686707700000|2023-06-14 01:55:00|78.68|77.48|78.7|77.5|78.71|77.51|78.66|77.46|251
1687137900000|2023-06-19 01:25:00|77.91|76.71|77.91|76.71|77.94|76.74|77.89|76.69|145
1686708000000|2023-06-14 02:00:00|78.69|77.49|78.68|77.48|78.74|77.54|78.65|77.45|230
1687138200000|2023-06-19 01:30:00|77.9|76.7|77.91|76.71|77.95|76.75|77.89|76.69|110
1686708300000|2023-06-14 02:05:00|78.69|77.49|78.66|77.46|78.71|77.51|78.66|77.46|119
1687138500000|2023-06-19 01:35:00|77.92|76.72|77.97|76.77|78|76.8|77.91|76.71|151
1686708600000|2023-06-14 02:10:00|78.67|77.47|78.72|77.52|78.73|77.53|78.67|77.47|140
1687138800000|2023-06-19 01:40:00|77.98|76.78|77.95|76.75|77.98|76.78|77.93|76.73|64
1686708900000|2023-06-14 02:15:00|78.73|77.53|78.61|77.41|78.73|77.53|78.6|77.4|153
1687139100000|2023-06-19 01:45:00|77.96|76.76|77.99|76.79|77.99|76.79|77.93|76.73|85
1686709200000|2023-06-14 02:20:00|78.62|77.42|78.64|77.44|78.67|77.47|78.59|77.39|112
1687139400000|2023-06-19 01:50:00|77.98|76.78|78.01|76.81|78.07|76.87|77.97|76.77|202
1686709500000|2023-06-14 02:25:00|78.63|77.43|78.63|77.43|78.69|77.49|78.62|77.42|70
1686709800000|2023-06-14 02:30:00|78.64|77.44|78.68|77.48|78.69|77.49|78.58|77.38|155
1687139700000|2023-06-19 01:55:00|78|76.8|77.94|76.74|78.01|76.81|77.93|76.73|104
1686710100000|2023-06-14 02:35:00|78.67|77.47|78.66|77.46|78.67|77.47|78.61|77.41|200
1686710400000|2023-06-14 02:40:00|78.65|77.45|78.5|77.3|78.66|77.46|78.5|77.3|136
1687140000000|2023-06-19 02:00:00|77.93|76.73|77.99|76.79|78.03|76.83|77.93|76.73|117
1686710700000|2023-06-14 02:45:00|78.49|77.29|78.53|77.33|78.59|77.39|78.48|77.28|85
1687140300000|2023-06-19 02:05:00|77.98|76.78|77.91|76.71|78|76.8|77.9|76.7|137
1686711000000|2023-06-14 02:50:00|78.55|77.35|78.59|77.39|78.63|77.43|78.54|77.34|115
1686711300000|2023-06-14 02:55:00|78.6|77.4|78.65|77.45|78.66|77.46|78.59|77.39|150
1687140600000|2023-06-19 02:10:00|77.92|76.72|77.93|76.73|77.96|76.76|77.9|76.7|90
1686711600000|2023-06-14 03:00:00|78.66|77.46|78.35|77.15|78.7|77.5|78.32|77.12|270
1687140900000|2023-06-19 02:15:00|77.94|76.74|78|76.8|78.01|76.81|77.91|76.71|133
1686711900000|2023-06-14 03:05:00|78.34|77.14|78.44|77.24|78.46|77.26|78.34|77.14|241
1686712200000|2023-06-14 03:10:00|78.45|77.25|78.42|77.22|78.47|77.27|78.35|77.15|125
1687141200000|2023-06-19 02:20:00|77.99|76.79|77.89|76.69|78.01|76.81|77.88|76.68|195
1686712500000|2023-06-14 03:15:00|78.43|77.23|78.42|77.22|78.46|77.26|78.34|77.14|126
1687141500000|2023-06-19 02:25:00|77.9|76.7|77.83|76.63|77.9|76.7|77.81|76.61|138
1686712800000|2023-06-14 03:20:00|78.43|77.23|78.4|77.2|78.47|77.27|78.35|77.15|159
1686713100000|2023-06-14 03:25:00|78.41|77.21|78.38|77.18|78.42|77.22|78.38|77.18|118
1687141800000|2023-06-19 02:30:00|77.82|76.62|77.91|76.71|77.93|76.73|77.79|76.59|196
1686713400000|2023-06-14 03:30:00|78.4|77.2|78.34|77.14|78.41|77.21|78.3|77.1|97
1687142100000|2023-06-19 02:35:00|77.9|76.7|77.96|76.76|77.98|76.78|77.87|76.67|140
1686713700000|2023-06-14 03:35:00|78.33|77.13|78.36|77.16|78.37|77.17|78.3|77.1|104
1686714000000|2023-06-14 03:40:00|78.35|77.15|78.38|77.18|78.41|77.21|78.33|77.13|52
1687142400000|2023-06-19 02:40:00|77.95|76.75|78.02|76.82|78.03|76.83|77.95|76.75|148
1686714300000|2023-06-14 03:45:00|78.39|77.19|78.43|77.23|78.47|77.27|78.3|77.1|109
1686714600000|2023-06-14 03:50:00|78.42|77.22|78.4|77.2|78.48|77.28|78.4|77.2|100
1687142700000|2023-06-19 02:45:00|78.03|76.83|78.06|76.86|78.06|76.86|78|76.8|145
1686714900000|2023-06-14 03:55:00|78.41|77.21|78.44|77.24|78.49|77.29|78.4|77.2|157
1687143000000|2023-06-19 02:50:00|78.05|76.85|78.09|76.89|78.09|76.89|77.97|76.77|155
1686715200000|2023-06-14 04:00:00|78.45|77.25|78.43|77.23|78.53|77.33|78.38|77.18|186
1686715500000|2023-06-14 04:05:00|78.42|77.22|78.45|77.25|78.53|77.33|78.42|77.22|151
1687143300000|2023-06-19 02:55:00|78.08|76.88|78.07|76.87|78.1|76.9|78.04|76.84|115
1686715800000|2023-06-14 04:10:00|78.44|77.24|78.48|77.28|78.5|77.3|78.44|77.24|66
1686716100000|2023-06-14 04:15:00|78.47|77.27|78.44|77.24|78.51|77.31|78.42|77.22|92
1687143600000|2023-06-19 03:00:00|78.08|76.88|78.08|76.88|78.12|76.92|78.07|76.87|125
1686716400000|2023-06-14 04:20:00|78.45|77.25|78.53|77.33|78.55|77.35|78.44|77.24|57
1687143900000|2023-06-19 03:05:00|78.07|76.87|78.01|76.81|78.08|76.88|77.96|76.76|193
1686716700000|2023-06-14 04:25:00|78.52|77.32|78.48|77.28|78.54|77.34|78.45|77.25|123
1686717000000|2023-06-14 04:30:00|78.47|77.27|78.54|77.34|78.55|77.35|78.46|77.26|80
1687144200000|2023-06-19 03:10:00|78|76.8|77.96|76.76|78|76.8|77.95|76.75|91
1686717300000|2023-06-14 04:35:00|78.55|77.35|78.57|77.37|78.57|77.37|78.53|77.33|87
1687144500000|2023-06-19 03:15:00|77.97|76.77|77.94|76.74|77.97|76.77|77.91|76.71|94
1686717600000|2023-06-14 04:40:00|78.56|77.36|78.51|77.31|78.59|77.39|78.49|77.29|149
1686717900000|2023-06-14 04:45:00|78.52|77.32|78.38|77.18|78.54|77.34|78.37|77.17|192
1687144800000|2023-06-19 03:20:00|77.95|76.75|77.88|76.68|77.97|76.77|77.86|76.66|129
1686718200000|2023-06-14 04:50:00|78.37|77.17|78.37|77.17|78.41|77.21|78.35|77.15|136
1686718500000|2023-06-14 04:55:00|78.38|77.18|78.43|77.23|78.44|77.24|78.36|77.16|41
1687145100000|2023-06-19 03:25:00|77.9|76.7|77.82|76.62|77.92|76.72|77.78|76.58|120
1686718800000|2023-06-14 05:00:00|78.44|77.24|78.4|77.2|78.44|77.24|78.33|77.13|94
1687145400000|2023-06-19 03:30:00|77.81|76.61|77.85|76.65|77.86|76.66|77.78|76.58|138
1686719100000|2023-06-14 05:05:00|78.41|77.21|78.37|77.17|78.44|77.24|78.36|77.16|41
1686719400000|2023-06-14 05:10:00|78.38|77.18|78.39|77.19|78.42|77.22|78.36|77.16|34
1687145700000|2023-06-19 03:35:00|77.84|76.64|77.82|76.62|77.86|76.66|77.76|76.56|115
1686719700000|2023-06-14 05:15:00|78.37|77.17|78.36|77.16|78.39|77.19|78.33|77.13|24
1687146000000|2023-06-19 03:40:00|77.81|76.61|77.77|76.57|77.82|76.62|77.75|76.55|115
1686720000000|2023-06-14 05:20:00|78.35|77.15|78.27|77.07|78.38|77.18|78.26|77.06|94
1686720300000|2023-06-14 05:25:00|78.28|77.08|78.14|76.94|78.3|77.1|78.1|76.9|90
1687146300000|2023-06-19 03:45:00|77.78|76.58|77.76|76.56|77.82|76.62|77.75|76.55|107
1686720600000|2023-06-14 05:30:00|78.15|76.95|78|76.8|78.18|76.98|77.96|76.76|120
1687146600000|2023-06-19 03:50:00|77.75|76.55|77.76|76.56|77.8|76.6|77.74|76.54|130
1686720900000|2023-06-14 05:35:00|77.99|76.79|78.07|76.87|78.11|76.91|77.96|76.76|169
1686721200000|2023-06-14 05:40:00|78.06|76.86|77.91|76.71|78.09|76.89|77.87|76.67|191
1687146900000|2023-06-19 03:55:00|77.77|76.57|77.74|76.54|77.78|76.58|77.65|76.45|144
1686721500000|2023-06-14 05:45:00|77.9|76.7|78.04|76.84|78.06|76.86|77.89|76.69|135
1686721800000|2023-06-14 05:50:00|78.05|76.85|77.95|76.75|78.05|76.85|77.85|76.65|150
1687147200000|2023-06-19 04:00:00|77.73|76.53|77.76|76.56|77.78|76.58|77.7|76.5|126
1686722100000|2023-06-14 05:55:00|77.96|76.76|77.99|76.79|77.99|76.79|77.85|76.65|163
1687147500000|2023-06-19 04:05:00|77.78|76.58|77.82|76.62|77.83|76.63|77.76|76.56|126
1686722400000|2023-06-14 06:00:00|77.98|76.78|78.11|76.91|78.12|76.92|77.92|76.72|197
1686722700000|2023-06-14 06:05:00|78.1|76.9|78.17|76.97|78.17|76.97|78.1|76.9|83
1687147800000|2023-06-19 04:10:00|77.83|76.63|77.87|76.67|77.88|76.68|77.81|76.61|112
1686723000000|2023-06-14 06:10:00|78.18|76.98|78.17|76.97|78.2|77|78.12|76.92|152
1686723300000|2023-06-14 06:15:00|78.16|76.96|78.25|77.05|78.28|77.08|78.13|76.93|112
1687148100000|2023-06-19 04:15:00|77.88|76.68|77.87|76.67|77.92|76.72|77.86|76.66|136
1686723600000|2023-06-14 06:20:00|78.26|77.06|78.2|77|78.28|77.08|78.18|76.98|101
1687148400000|2023-06-19 04:20:00|77.88|76.68|77.87|76.67|77.91|76.71|77.85|76.65|128
1686723900000|2023-06-14 06:25:00|78.21|77.01|78.18|76.98|78.29|77.09|78.18|76.98|89
1686724200000|2023-06-14 06:30:00|78.16|76.96|78.21|77.01|78.23|77.03|78.13|76.93|78
1687148700000|2023-06-19 04:25:00|77.86|76.66|77.72|76.52|77.87|76.67|77.7|76.5|182
1686724500000|2023-06-14 06:35:00|78.22|77.02|78.26|77.06|78.26|77.06|78.13|76.93|132
1686724800000|2023-06-14 06:40:00|78.27|77.07|78.27|77.07|78.31|77.11|78.22|77.02|79
1687149000000|2023-06-19 04:30:00|77.73|76.53|77.73|76.53|77.76|76.56|77.7|76.5|179
1686725100000|2023-06-14 06:45:00|78.26|77.06|78.24|77.04|78.29|77.09|78.23|77.03|53
1687149300000|2023-06-19 04:35:00|77.72|76.52|77.8|76.6|77.81|76.61|77.68|76.48|118
1686725400000|2023-06-14 06:50:00|78.23|77.03|78.2|77|78.24|77.04|78.13|76.93|138
1686725700000|2023-06-14 06:55:00|78.21|77.01|78.21|77.01|78.24|77.04|78.15|76.95|47
1687149600000|2023-06-19 04:40:00|77.81|76.61|77.75|76.55|77.82|76.62|77.74|76.54|144
1686726000000|2023-06-14 07:00:00|78.22|77.02|78.24|77.04|78.36|77.16|78.19|76.99|167
1687149900000|2023-06-19 04:45:00|77.76|76.56|77.84|76.64|77.84|76.64|77.75|76.55|188
1686726300000|2023-06-14 07:05:00|78.23|77.03|78.24|77.04|78.27|77.07|78.23|77.03|64
1686726600000|2023-06-14 07:10:00|78.23|77.03|78.24|77.04|78.26|77.06|78.21|77.01|105
1687150200000|2023-06-19 04:50:00|77.85|76.65|77.91|76.71|77.91|76.71|77.81|76.61|159
1686726900000|2023-06-14 07:15:00|78.23|77.03|78.04|76.84|78.24|77.04|78.03|76.83|165
1686727200000|2023-06-14 07:20:00|78.03|76.83|77.95|76.75|78.04|76.84|77.88|76.68|271
1687150500000|2023-06-19 04:55:00|77.9|76.7|77.91|76.71|77.93|76.73|77.88|76.68|99
1686727500000|2023-06-14 07:25:00|77.96|76.76|77.85|76.65|78.01|76.81|77.84|76.64|222
1686727800000|2023-06-14 07:30:00|77.86|76.66|77.95|76.75|77.95|76.75|77.85|76.65|176
1687150800000|2023-06-19 05:00:00|77.92|76.72|77.9|76.7|77.93|76.73|77.88|76.68|153
1686728100000|2023-06-14 07:35:00|77.96|76.76|77.99|76.79|78.07|76.87|77.92|76.72|109
1687151100000|2023-06-19 05:05:00|77.91|76.71|78.01|76.81|78.02|76.82|77.89|76.69|146
1686728400000|2023-06-14 07:40:00|77.98|76.78|77.89|76.69|78.03|76.83|77.88|76.68|152
1686728700000|2023-06-14 07:45:00|77.88|76.68|78.04|76.84|78.05|76.85|77.88|76.68|88
1687151400000|2023-06-19 05:10:00|78.02|76.82|78.01|76.81|78.06|76.86|77.99|76.79|163
1686729000000|2023-06-14 07:50:00|78.02|76.82|78.04|76.84|78.1|76.9|78.02|76.82|126
1686729300000|2023-06-14 07:55:00|78.05|76.85|77.96|76.76|78.05|76.85|77.87|76.67|110
1687151700000|2023-06-19 05:15:00|78.02|76.82|77.85|76.65|78.02|76.82|77.79|76.59|202
1686729600000|2023-06-14 08:00:00|77.97|76.77|77.98|76.78|78.02|76.82|77.92|76.72|84
1687152000000|2023-06-19 05:20:00|77.84|76.64|77.93|76.73|77.95|76.75|77.84|76.64|170
1686729900000|2023-06-14 08:05:00|77.97|76.77|77.85|76.65|77.98|76.78|77.75|76.55|172
1686730200000|2023-06-14 08:10:00|77.84|76.64|77.79|76.59|77.87|76.67|77.78|76.58|191
1687152300000|2023-06-19 05:25:00|77.92|76.72|77.93|76.73|77.94|76.74|77.86|76.66|125
1686730500000|2023-06-14 08:15:00|77.78|76.58|77.93|76.73|77.96|76.76|77.77|76.57|116
1687152600000|2023-06-19 05:30:00|77.94|76.74|77.92|76.72|77.95|76.75|77.88|76.68|133
1686730800000|2023-06-14 08:20:00|77.92|76.72|77.93|76.73|77.95|76.75|77.89|76.69|116
1686731100000|2023-06-14 08:25:00|77.94|76.74|78.03|76.83|78.06|76.86|77.92|76.72|128
1687152900000|2023-06-19 05:35:00|77.91|76.71|77.97|76.77|77.97|76.77|77.91|76.71|67
1686731400000|2023-06-14 08:30:00|78.02|76.82|77.96|76.76|78.02|76.82|77.93|76.73|106
1687153200000|2023-06-19 05:40:00|77.96|76.76|77.98|76.78|77.99|76.79|77.95|76.75|74
1686731700000|2023-06-14 08:35:00|77.99|76.79|78.19|76.99|78.27|77.07|77.99|76.79|295
1686732000000|2023-06-14 08:40:00|78.2|77|78.17|76.97|78.23|77.03|78.12|76.92|149
1687153500000|2023-06-19 05:45:00|77.99|76.79|77.97|76.77|77.99|76.79|77.93|76.73|67
1686732300000|2023-06-14 08:45:00|78.16|76.96|78.17|76.97|78.17|76.97|78.11|76.91|78
1686732600000|2023-06-14 08:50:00|78.16|76.96|78.16|76.96|78.2|77|78.11|76.91|98
1687153800000|2023-06-19 05:50:00|77.98|76.78|78.01|76.81|78.02|76.82|77.97|76.77|135
1686732900000|2023-06-14 08:55:00|78.17|76.97|78.31|77.11|78.33|77.13|78.16|76.96|143
1686733200000|2023-06-14 09:00:00|78.32|77.12|78.26|77.06|78.32|77.12|78.22|77.02|54
1687154100000|2023-06-19 05:55:00|78.02|76.82|78.05|76.85|78.08|76.88|78.01|76.81|157
1686733500000|2023-06-14 09:05:00|78.27|77.07|78.25|77.05|78.27|77.07|78.18|76.98|93
1686733800000|2023-06-14 09:10:00|78.24|77.04|78.18|76.98|78.25|77.05|78.18|76.98|88
1687154400000|2023-06-19 06:00:00|78.04|76.84|78.08|76.88|78.09|76.89|78.04|76.84|127
1686734100000|2023-06-14 09:15:00|78.19|76.99|78.22|77.02|78.34|77.14|78.19|76.99|99
1686734400000|2023-06-14 09:20:00|78.23|77.03|78.32|77.12|78.34|77.14|78.23|77.03|91
1687154700000|2023-06-19 06:05:00|78.07|76.87|78.08|76.88|78.08|76.88|78|76.8|69
1686734700000|2023-06-14 09:25:00|78.31|77.11|78.32|77.12|78.34|77.14|78.28|77.08|102
1687155000000|2023-06-19 06:10:00|78.09|76.89|78.18|76.98|78.19|76.99|78.07|76.87|156
1686735000000|2023-06-14 09:30:00|78.32|77.12|78.35|77.15|78.36|77.16|78.3|77.1|102
1686735300000|2023-06-14 09:35:00|78.34|77.14|78.34|77.14|78.39|77.19|78.27|77.07|158
1687155300000|2023-06-19 06:15:00|78.17|76.97|78.14|76.94|78.19|76.99|78.13|76.93|129
1686735600000|2023-06-14 09:40:00|78.35|77.15|78.38|77.18|78.39|77.19|78.28|77.08|159
1687155600000|2023-06-19 06:20:00|78.15|76.95|78.13|76.93|78.18|76.98|78.12|76.92|100
1686735900000|2023-06-14 09:45:00|78.37|77.17|78.36|77.16|78.44|77.24|78.31|77.11|112
1686736200000|2023-06-14 09:50:00|78.35|77.15|78.36|77.16|78.4|77.2|78.31|77.11|105
1687155900000|2023-06-19 06:25:00|78.14|76.94|78.17|76.97|78.17|76.97|78.13|76.93|119
1686736500000|2023-06-14 09:55:00|78.35|77.15|78.37|77.17|78.38|77.18|78.33|77.13|62
1687156200000|2023-06-19 06:30:00|78.16|76.96|78.14|76.94|78.18|76.98|78.14|76.94|106
1686736800000|2023-06-14 10:00:00|78.38|77.18|78.28|77.08|78.38|77.18|78.25|77.05|93
1686737100000|2023-06-14 10:05:00|78.27|77.07|78.28|77.08|78.35|77.15|78.25|77.05|83
1687156500000|2023-06-19 06:35:00|78.15|76.95|78.13|76.93|78.15|76.95|78.13|76.93|17
1686737400000|2023-06-14 10:10:00|78.29|77.09|78.34|77.14|78.34|77.14|78.25|77.05|65
1686737700000|2023-06-14 10:15:00|78.33|77.13|78.3|77.1|78.34|77.14|78.28|77.08|34
1687156800000|2023-06-19 06:40:00|78.14|76.94|78.04|76.84|78.14|76.94|78|76.8|217
1686738000000|2023-06-14 10:20:00|78.29|77.09|78.28|77.08|78.3|77.1|78.25|77.05|66
1687157100000|2023-06-19 06:45:00|78.06|76.86|78.15|76.95|78.15|76.95|78.06|76.86|136
1686738300000|2023-06-14 10:25:00|78.27|77.07|78.28|77.08|78.33|77.13|78.26|77.06|137
1686738600000|2023-06-14 10:30:00|78.29|77.09|78.29|77.09|78.3|77.1|78.23|77.03|175
1687157400000|2023-06-19 06:50:00|78.14|76.94|78.17|76.97|78.22|77.02|78.13|76.93|74
1686738900000|2023-06-14 10:35:00|78.28|77.08|78.32|77.12|78.36|77.16|78.28|77.08|86
1686739200000|2023-06-14 10:40:00|78.33|77.13|78.29|77.09|78.35|77.15|78.25|77.05|53
1687157700000|2023-06-19 06:55:00|78.18|76.98|78.15|76.95|78.19|76.99|78.14|76.94|82
1686739500000|2023-06-14 10:45:00|78.3|77.1|78.33|77.13|78.33|77.13|78.24|77.04|161
1686739800000|2023-06-14 10:50:00|78.32|77.12|78.33|77.13|78.36|77.16|78.31|77.11|79
1687158000000|2023-06-19 07:00:00|78.14|76.94|78.09|76.89|78.14|76.94|78.05|76.85|74
1686740100000|2023-06-14 10:55:00|78.32|77.12|78.34|77.14|78.36|77.16|78.31|77.11|44
1687158300000|2023-06-19 07:05:00|78.08|76.88|78.12|76.92|78.13|76.93|78.07|76.87|83
1686740400000|2023-06-14 11:00:00|78.35|77.15|78.37|77.17|78.4|77.2|78.35|77.15|145
1686740700000|2023-06-14 11:05:00|78.36|77.16|78.34|77.14|78.38|77.18|78.27|77.07|161
1687158600000|2023-06-19 07:10:00|78.11|76.91|78.08|76.88|78.13|76.93|78.05|76.85|73
1686741000000|2023-06-14 11:10:00|78.33|77.13|78.34|77.14|78.39|77.19|78.33|77.13|76
1687158900000|2023-06-19 07:15:00|78.07|76.87|78.06|76.86|78.1|76.9|78.02|76.82|100
1686741300000|2023-06-14 11:15:00|78.34|77.14|78.35|77.15|78.35|77.15|78.29|77.09|65
1686741600000|2023-06-14 11:20:00|78.34|77.14|78.38|77.18|78.4|77.2|78.34|77.14|136
1687159200000|2023-06-19 07:20:00|78.05|76.85|78.01|76.81|78.1|76.9|77.99|76.79|126
1686741900000|2023-06-14 11:25:00|78.39|77.19|78.42|77.22|78.42|77.22|78.37|77.17|77
1687159500000|2023-06-19 07:25:00|78|76.8|78.05|76.85|78.06|76.86|77.99|76.79|96
1686742200000|2023-06-14 11:30:00|78.41|77.21|78.54|77.34|78.55|77.35|78.41|77.21|181
1687159800000|2023-06-19 07:30:00|78.04|76.84|78.03|76.83|78.04|76.84|77.96|76.76|151
1686742500000|2023-06-14 11:35:00|78.55|77.35|78.39|77.19|78.58|77.38|78.33|77.13|245
1686742800000|2023-06-14 11:40:00|78.4|77.2|78.4|77.2|78.41|77.21|78.35|77.15|126
1687160100000|2023-06-19 07:35:00|78.02|76.82|77.98|76.78|78.03|76.83|77.95|76.75|107
1686743100000|2023-06-14 11:45:00|78.41|77.21|78.41|77.21|78.44|77.24|78.38|77.18|119
1687160400000|2023-06-19 07:40:00|77.97|76.77|78.07|76.87|78.1|76.9|77.96|76.76|157
1686743400000|2023-06-14 11:50:00|78.4|77.2|78.38|77.18|78.42|77.22|78.37|77.17|71
1686743700000|2023-06-14 11:55:00|78.39|77.19|78.38|77.18|78.42|77.22|78.37|77.17|56
1687160700000|2023-06-19 07:45:00|78.06|76.86|78.06|76.86|78.09|76.89|78.04|76.84|114
1686744000000|2023-06-14 12:00:00|78.39|77.19|78.33|77.13|78.41|77.21|78.29|77.09|141
1687161000000|2023-06-19 07:50:00|78.05|76.85|78.02|76.82|78.1|76.9|78.01|76.81|99
1686744300000|2023-06-14 12:05:00|78.32|77.12|78.35|77.15|78.36|77.16|78.26|77.06|82
1687161300000|2023-06-19 07:55:00|78.03|76.83|77.99|76.79|78.03|76.83|77.95|76.75|122
1686744600000|2023-06-14 12:10:00|78.36|77.16|78.31|77.11|78.37|77.17|78.31|77.11|106
1687161600000|2023-06-19 08:00:00|77.98|76.78|77.92|76.72|77.99|76.79|77.88|76.68|159
1686744900000|2023-06-14 12:15:00|78.32|77.12|78.45|77.25|78.48|77.28|78.31|77.11|197
1687161900000|2023-06-19 08:05:00|77.93|76.73|77.93|76.73|77.97|76.77|77.91|76.71|153
1686745200000|2023-06-14 12:20:00|78.44|77.24|78.33|77.13|78.45|77.25|78.33|77.13|94
1687162200000|2023-06-19 08:10:00|77.92|76.72|77.96|76.76|78.02|76.82|77.89|76.69|173
1686745500000|2023-06-14 12:25:00|78.34|77.14|78.39|77.19|78.45|77.25|78.34|77.14|108
1687162500000|2023-06-19 08:15:00|77.97|76.77|78.05|76.85|78.05|76.85|77.96|76.76|133
1686745800000|2023-06-14 12:30:00|78.38|77.18|78.29|77.09|78.48|77.28|78.23|77.03|274
1687162800000|2023-06-19 08:20:00|78.04|76.84|78.05|76.85|78.06|76.86|77.99|76.79|140
1686746100000|2023-06-14 12:35:00|78.3|77.1|78.25|77.05|78.32|77.12|78.2|77|117
1687163100000|2023-06-19 08:25:00|78.04|76.84|78|76.8|78.06|76.86|77.98|76.78|107
1686746400000|2023-06-14 12:40:00|78.24|77.04|78.28|77.08|78.3|77.1|78.22|77.02|96
1687163400000|2023-06-19 08:30:00|78.01|76.81|78.04|76.84|78.07|76.87|77.99|76.79|145
1686746700000|2023-06-14 12:45:00|78.29|77.09|78.32|77.12|78.34|77.14|78.22|77.02|83
1687163700000|2023-06-19 08:35:00|78.05|76.85|77.87|76.67|78.05|76.85|77.84|76.64|248
1686747000000|2023-06-14 12:50:00|78.33|77.13|78.43|77.23|78.45|77.25|78.33|77.13|106
1687164000000|2023-06-19 08:40:00|77.88|76.68|77.82|76.62|77.89|76.69|77.79|76.59|215
1686747300000|2023-06-14 12:55:00|78.44|77.24|78.34|77.14|78.48|77.28|78.28|77.08|173
1687164300000|2023-06-19 08:45:00|77.84|76.64|77.82|76.62|77.85|76.65|77.78|76.58|172
1686747600000|2023-06-14 13:00:00|78.36|77.16|78.19|76.99|78.4|77.2|78.18|76.98|160
1687164600000|2023-06-19 08:50:00|77.81|76.61|77.81|76.61|77.85|76.65|77.79|76.59|171
1686747900000|2023-06-14 13:05:00|78.18|76.98|78.2|77|78.23|77.03|78.18|76.98|79
1687164900000|2023-06-19 08:55:00|77.82|76.62|77.86|76.66|77.89|76.69|77.81|76.61|178
1686748200000|2023-06-14 13:10:00|78.19|76.99|78.07|76.87|78.21|77.01|78.05|76.85|171
1687165200000|2023-06-19 09:00:00|77.88|76.68|77.92|76.72|77.97|76.77|77.86|76.66|175
1686748500000|2023-06-14 13:15:00|78.08|76.88|77.95|76.75|78.1|76.9|77.95|76.75|130
1687165500000|2023-06-19 09:05:00|77.93|76.73|77.9|76.7|77.95|76.75|77.86|76.66|118
1686748800000|2023-06-14 13:20:00|77.96|76.76|77.95|76.75|78.03|76.83|77.93|76.73|111
1687165800000|2023-06-19 09:10:00|77.89|76.69|77.76|76.56|77.9|76.7|77.76|76.56|169
1686749100000|2023-06-14 13:25:00|77.96|76.76|78|76.8|78.01|76.81|77.93|76.73|151
1687166100000|2023-06-19 09:15:00|77.77|76.57|77.73|76.53|77.84|76.64|77.68|76.48|245
1686749400000|2023-06-14 13:30:00|78.01|76.81|77.93|76.73|78.11|76.91|77.73|76.53|336
1687166400000|2023-06-19 09:20:00|77.74|76.54|77.76|76.56|77.84|76.64|77.73|76.53|196
1686749700000|2023-06-14 13:35:00|77.92|76.72|78|76.8|78.03|76.83|77.9|76.7|273
1687166700000|2023-06-19 09:25:00|77.75|76.55|77.82|76.62|77.87|76.67|77.75|76.55|147
1686750000000|2023-06-14 13:40:00|78.01|76.81|78.02|76.82|78.13|76.93|78|76.8|159
1687167000000|2023-06-19 09:30:00|77.81|76.61|77.78|76.58|77.82|76.62|77.78|76.58|117
1686750300000|2023-06-14 13:45:00|78.01|76.81|77.92|76.72|78.05|76.85|77.89|76.69|199
1687167300000|2023-06-19 09:35:00|77.79|76.59|77.76|76.56|77.85|76.65|77.74|76.54|157
1686750600000|2023-06-14 13:50:00|77.93|76.73|78.1|76.9|78.12|76.92|77.91|76.71|109
1687167600000|2023-06-19 09:40:00|77.77|76.57|77.76|76.56|77.79|76.59|77.73|76.53|120
1686750900000|2023-06-14 13:55:00|78.09|76.89|78.05|76.85|78.09|76.89|77.97|76.77|142
1687167900000|2023-06-19 09:45:00|77.75|76.55|77.75|76.55|77.82|76.62|77.73|76.53|117
1687168200000|2023-06-19 09:50:00|77.76|76.56|77.75|76.55|77.78|76.58|77.73|76.53|117
1686751200000|2023-06-14 14:00:00|78.06|76.86|78.05|76.85|78.09|76.89|77.95|76.75|148
1687168500000|2023-06-19 09:55:00|77.74|76.54|77.78|76.58|77.8|76.6|77.73|76.53|76
1686751500000|2023-06-14 14:05:00|78.06|76.86|78.16|76.96|78.18|76.98|78|76.8|128
1687168800000|2023-06-19 10:00:00|77.77|76.57|77.74|76.54|77.78|76.58|77.7|76.5|77
1686751800000|2023-06-14 14:10:00|78.17|76.97|78.23|77.03|78.24|77.04|78.17|76.97|118
1687169100000|2023-06-19 10:05:00|77.73|76.53|77.78|76.58|77.87|76.67|77.73|76.53|175
1686752100000|2023-06-14 14:15:00|78.22|77.02|78.29|77.09|78.29|77.09|78.21|77.01|93
1687169400000|2023-06-19 10:10:00|77.79|76.59|77.84|76.64|77.88|76.68|77.78|76.58|210
1686752400000|2023-06-14 14:20:00|78.28|77.08|78.31|77.11|78.32|77.12|78.22|77.02|175
1687169700000|2023-06-19 10:15:00|77.83|76.63|77.87|76.67|77.91|76.71|77.81|76.61|218
1686752700000|2023-06-14 14:25:00|78.32|77.12|78.19|76.99|78.32|77.12|78.12|76.92|151
1687170000000|2023-06-19 10:20:00|77.88|76.68|77.79|76.59|77.88|76.68|77.75|76.55|178
1686753000000|2023-06-14 14:30:00|78.18|76.98|78.1|76.9|78.19|76.99|78.05|76.85|137
1687170300000|2023-06-19 10:25:00|77.8|76.6|77.87|76.67|77.88|76.68|77.78|76.58|156
1686753300000|2023-06-14 14:35:00|78.11|76.91|78.29|77.09|78.3|77.1|78.1|76.9|162
1687170600000|2023-06-19 10:30:00|77.88|76.68|77.88|76.68|77.88|76.68|77.84|76.64|94
1686753600000|2023-06-14 14:40:00|78.3|77.1|78.3|77.1|78.33|77.13|78.22|77.02|103
1687170900000|2023-06-19 10:35:00|77.87|76.67|77.86|76.66|77.88|76.68|77.82|76.62|98
1686753900000|2023-06-14 14:45:00|78.29|77.09|78.21|77.01|78.3|77.1|78.18|76.98|212
1687171200000|2023-06-19 10:40:00|77.85|76.65|77.86|76.66|77.88|76.68|77.84|76.64|86
1686754200000|2023-06-14 14:50:00|78.22|77.02|78.22|77.02|78.24|77.04|78.2|77|88
1687171500000|2023-06-19 10:45:00|77.85|76.65|77.74|76.54|77.86|76.66|77.72|76.52|122
1686754500000|2023-06-14 14:55:00|78.21|77.01|78.21|77.01|78.23|77.03|78.15|76.95|90
1687171800000|2023-06-19 10:50:00|77.72|76.52|77.73|76.53|77.76|76.56|77.71|76.51|88
1686754800000|2023-06-14 15:00:00|78.2|77|78.13|76.93|78.21|77.01|78.08|76.88|180
1687172100000|2023-06-19 10:55:00|77.74|76.54|77.69|76.49|77.75|76.55|77.66|76.46|163
1686755100000|2023-06-14 15:05:00|78.12|76.92|78.2|77|78.22|77.02|78.07|76.87|123
1687172400000|2023-06-19 11:00:00|77.68|76.48|77.68|76.48|77.71|76.51|77.64|76.44|294
1686755400000|2023-06-14 15:10:00|78.21|77.01|78.24|77.04|78.24|77.04|78.17|76.97|132
1687172700000|2023-06-19 11:05:00|77.67|76.47|77.69|76.49|77.71|76.51|77.65|76.45|87
1686755700000|2023-06-14 15:15:00|78.23|77.03|78.21|77.01|78.24|77.04|78.19|76.99|91
1687173000000|2023-06-19 11:10:00|77.68|76.48|77.67|76.47|77.7|76.5|77.63|76.43|159
1686756000000|2023-06-14 15:20:00|78.22|77.02|78.28|77.08|78.34|77.14|78.2|77|135
1687173300000|2023-06-19 11:15:00|77.66|76.46|77.7|76.5|77.7|76.5|77.65|76.45|118
1686756300000|2023-06-14 15:25:00|78.29|77.09|78.13|76.93|78.29|77.09|78.08|76.88|189
1687173600000|2023-06-19 11:20:00|77.71|76.51|77.7|76.5|77.72|76.52|77.65|76.45|120
1686756600000|2023-06-14 15:30:00|78.12|76.92|78.16|76.96|78.18|76.98|78.09|76.89|91
1687173900000|2023-06-19 11:25:00|77.69|76.49|77.72|76.52|77.74|76.54|77.68|76.48|93
1686756900000|2023-06-14 15:35:00|78.17|76.97|78.12|76.92|78.18|76.98|78.1|76.9|67
1687174200000|2023-06-19 11:30:00|77.73|76.53|77.7|76.5|77.79|76.59|77.7|76.5|128
1686757200000|2023-06-14 15:40:00|78.13|76.93|78.12|76.92|78.21|77.01|78.1|76.9|117
1687174500000|2023-06-19 11:35:00|77.71|76.51|77.7|76.5|77.71|76.51|77.67|76.47|56
1686757500000|2023-06-14 15:45:00|78.13|76.93|78.02|76.82|78.14|76.94|77.96|76.76|176
1687174800000|2023-06-19 11:40:00|77.69|76.49|77.68|76.48|77.71|76.51|77.63|76.43|116
1686757800000|2023-06-14 15:50:00|78.01|76.81|78.02|76.82|78.04|76.84|77.95|76.75|172
1687175100000|2023-06-19 11:45:00|77.69|76.49|77.72|76.52|77.73|76.53|77.61|76.41|94
1686758100000|2023-06-14 15:55:00|78.01|76.81|78.07|76.87|78.08|76.88|77.96|76.76|110
1686758400000|2023-06-14 16:00:00|78.06|76.86|77.98|76.78|78.06|76.86|77.96|76.76|104
1687175400000|2023-06-19 11:50:00|77.71|76.51|77.83|76.63|77.84|76.64|77.7|76.5|123
1686758700000|2023-06-14 16:05:00|77.99|76.79|78.01|76.81|78.02|76.82|77.92|76.72|121
1687175700000|2023-06-19 11:55:00|77.84|76.64|77.85|76.65|77.87|76.67|77.77|76.57|183
1686759000000|2023-06-14 16:10:00|78.02|76.82|78.23|77.03|78.27|77.07|78.01|76.81|177
1686759300000|2023-06-14 16:15:00|78.24|77.04|78.18|76.98|78.26|77.06|78.14|76.94|252
1687176000000|2023-06-19 12:00:00|77.84|76.64|77.8|76.6|77.89|76.69|77.77|76.57|96
1686759600000|2023-06-14 16:20:00|78.17|76.97|78.19|76.99|78.24|77.04|78.14|76.94|116
1686759900000|2023-06-14 16:25:00|78.2|77|78.39|77.19|78.41|77.21|78.19|76.99|136
1687176300000|2023-06-19 12:05:00|77.79|76.59|77.83|76.63|77.84|76.64|77.75|76.55|100
1686760200000|2023-06-14 16:30:00|78.4|77.2|78.52|77.32|78.52|77.32|78.34|77.14|151
1687176600000|2023-06-19 12:10:00|77.82|76.62|77.83|76.63|77.85|76.65|77.77|76.57|101
1686760500000|2023-06-14 16:35:00|78.53|77.33|78.43|77.23|78.61|77.41|78.35|77.15|239
1686760800000|2023-06-14 16:40:00|78.44|77.24|78.41|77.21|78.47|77.27|78.34|77.14|175
1687176900000|2023-06-19 12:15:00|77.84|76.64|77.82|76.62|77.85|76.65|77.77|76.57|62
1686761100000|2023-06-14 16:45:00|78.4|77.2|78.31|77.11|78.42|77.22|78.3|77.1|118
1686761400000|2023-06-14 16:50:00|78.3|77.1|78.33|77.13|78.33|77.13|78.25|77.05|88
1687177200000|2023-06-19 12:20:00|77.81|76.61|77.93|76.73|78.08|76.88|77.81|76.61|340
1686761700000|2023-06-14 16:55:00|78.32|77.12|78.22|77.02|78.32|77.12|78.18|76.98|107
1687177500000|2023-06-19 12:25:00|77.94|76.74|78.04|76.84|78.05|76.85|77.91|76.71|266
1686762000000|2023-06-14 17:00:00|78.21|77.01|78.16|76.96|78.22|77.02|78.13|76.93|130
1686762300000|2023-06-14 17:05:00|78.15|76.95|78.22|77.02|78.25|77.05|78.07|76.87|153
1687177800000|2023-06-19 12:30:00|78.03|76.83|78|76.8|78.06|76.86|77.98|76.78|157
1686762600000|2023-06-14 17:10:00|78.21|77.01|78.07|76.87|78.23|77.03|78.02|76.82|247
1687178100000|2023-06-19 12:35:00|77.98|76.78|78|76.8|78|76.8|77.94|76.74|180
1686762900000|2023-06-14 17:15:00|78.05|76.85|77.96|76.76|78.1|76.9|77.9|76.7|363
1687178400000|2023-06-19 12:40:00|78.01|76.81|78.05|76.85|78.09|76.89|77.99|76.79|182
1686763200000|2023-06-14 17:20:00|77.97|76.77|78.05|76.85|78.09|76.89|77.91|76.71|221
1687178700000|2023-06-19 12:45:00|78.04|76.84|77.98|76.78|78.1|76.9|77.96|76.76|203
1686763500000|2023-06-14 17:25:00|78.04|76.84|78.11|76.91|78.22|77.02|78.01|76.81|251
1687179000000|2023-06-19 12:50:00|77.96|76.76|77.96|76.76|78|76.8|77.94|76.74|110
1686763800000|2023-06-14 17:30:00|78.12|76.92|78.23|77.03|78.33|77.13|78.03|76.83|318
1687179300000|2023-06-19 12:55:00|77.95|76.75|77.96|76.76|78|76.8|77.93|76.73|92
1686764100000|2023-06-14 17:35:00|78.24|77.04|78.28|77.08|78.34|77.14|78.22|77.02|298
1686764400000|2023-06-14 17:40:00|78.29|77.09|78.31|77.11|78.31|77.11|78.21|77.01|181
1687179600000|2023-06-19 13:00:00|77.95|76.75|77.91|76.71|78.01|76.81|77.9|76.7|174
1686764700000|2023-06-14 17:45:00|78.32|77.12|78.14|76.94|78.33|77.13|78.04|76.84|241
1687179900000|2023-06-19 13:05:00|77.92|76.72|77.91|76.71|77.92|76.72|77.87|76.67|81
1686765000000|2023-06-14 17:50:00|78.15|76.95|78.28|77.08|78.32|77.12|78.11|76.91|293
1687180200000|2023-06-19 13:10:00|77.92|76.72|77.89|76.69|77.92|76.72|77.88|76.68|72
1686765300000|2023-06-14 17:55:00|78.29|77.09|78.44|77.24|78.47|77.27|78.22|77.02|322
1687180500000|2023-06-19 13:15:00|77.88|76.68|77.91|76.71|77.95|76.75|77.88|76.68|125
1686765600000|2023-06-14 18:00:00|78.43|77.23|77.64|76.44|78.61|77.41|77.22|76.02|582
1687180800000|2023-06-19 13:20:00|77.9|76.7|77.96|76.76|77.98|76.78|77.9|76.7|146
1686765900000|2023-06-14 18:05:00|77.65|76.45|77.26|76.06|77.77|76.57|76.43|75.23|576
1687181100000|2023-06-19 13:25:00|77.97|76.77|77.96|76.76|77.98|76.78|77.9|76.7|114
1686766200000|2023-06-14 18:10:00|77.24|76.04|77.27|76.07|77.57|76.37|77.23|76.03|411
1687181400000|2023-06-19 13:30:00|77.95|76.75|77.97|76.77|78|76.8|77.95|76.75|97
1686766500000|2023-06-14 18:15:00|77.26|76.06|77.21|76.01|77.26|76.06|76.93|75.73|440
1687181700000|2023-06-19 13:35:00|77.96|76.76|77.92|76.72|77.98|76.78|77.91|76.71|113
1686766800000|2023-06-14 18:20:00|77.22|76.02|77.38|76.18|77.42|76.22|77.17|75.97|587
1687182000000|2023-06-19 13:40:00|77.93|76.73|77.91|76.71|77.94|76.74|77.9|76.7|108
1686767100000|2023-06-14 18:25:00|77.37|76.17|77.45|76.25|77.48|76.28|77.29|76.09|503
1687182300000|2023-06-19 13:45:00|77.92|76.72|77.87|76.67|77.93|76.73|77.82|76.62|153
1686767400000|2023-06-14 18:30:00|77.46|76.26|77.46|76.26|77.57|76.37|77.36|76.16|542
1687182600000|2023-06-19 13:50:00|77.89|76.69|77.85|76.65|77.89|76.69|77.83|76.63|111
1686767700000|2023-06-14 18:35:00|77.45|76.25|77.71|76.51|77.76|76.56|77.38|76.18|501
1687182900000|2023-06-19 13:55:00|77.84|76.64|77.83|76.63|77.86|76.66|77.81|76.61|96
1686768000000|2023-06-14 18:40:00|77.73|76.53|78.05|76.85|78.06|76.86|77.67|76.47|491
1686768300000|2023-06-14 18:45:00|78.03|76.83|77.9|76.7|78.19|76.99|77.82|76.62|428
1687183200000|2023-06-19 14:00:00|77.82|76.62|77.72|76.52|77.85|76.65|77.71|76.51|136
1686768600000|2023-06-14 18:50:00|77.91|76.71|77.78|76.58|77.97|76.77|77.66|76.46|322
1687183500000|2023-06-19 14:05:00|77.73|76.53|77.55|76.35|77.74|76.54|77.47|76.27|274
1686768900000|2023-06-14 18:55:00|77.79|76.59|77.76|76.56|77.8|76.6|77.69|76.49|345
1687183800000|2023-06-19 14:10:00|77.53|76.33|77.49|76.29|77.57|76.37|77.44|76.24|256
1686769200000|2023-06-14 19:00:00|77.75|76.55|77.74|76.54|77.82|76.62|77.61|76.41|255
1687184100000|2023-06-19 14:15:00|77.48|76.28|77.21|76.01|77.53|76.33|76.9|75.7|353
1686769500000|2023-06-14 19:05:00|77.75|76.55|78.02|76.82|78.03|76.83|77.73|76.53|343
1687184400000|2023-06-19 14:20:00|77.22|76.02|77.15|75.95|77.26|76.06|77.13|75.93|352
1686769800000|2023-06-14 19:10:00|78.03|76.83|77.77|76.57|78.04|76.84|77.75|76.55|269
1687184700000|2023-06-19 14:25:00|77.16|75.96|77.32|76.12|77.34|76.14|77.14|75.94|345
1686770100000|2023-06-14 19:15:00|77.76|76.56|77.45|76.25|77.77|76.57|77.28|76.08|421
1687185000000|2023-06-19 14:30:00|77.31|76.11|77.14|75.94|77.31|76.11|77.07|75.87|401
1686770400000|2023-06-14 19:20:00|77.46|76.26|77.71|76.51|77.8|76.6|77.45|76.25|346
1687185300000|2023-06-19 14:35:00|77.15|75.95|77.13|75.93|77.2|76|77.11|75.91|232
1686770700000|2023-06-14 19:25:00|77.72|76.52|77.62|76.42|77.75|76.55|77.6|76.4|278
1687185600000|2023-06-19 14:40:00|77.12|75.92|77.11|75.91|77.21|76.01|77.11|75.91|176
1686771000000|2023-06-14 19:30:00|77.61|76.41|77.55|76.35|77.62|76.42|77.42|76.22|364
1687185900000|2023-06-19 14:45:00|77.1|75.9|77.26|76.06|77.26|76.06|77.08|75.88|212
1686771300000|2023-06-14 19:35:00|77.54|76.34|77.58|76.38|77.68|76.48|77.54|76.34|227
1687186200000|2023-06-19 14:50:00|77.25|76.05|77.23|76.03|77.29|76.09|77.2|76|161
1686771600000|2023-06-14 19:40:00|77.59|76.39|77.41|76.21|77.61|76.41|77.38|76.18|215
1687186500000|2023-06-19 14:55:00|77.22|76.02|77.23|76.03|77.26|76.06|77.19|75.99|135
1686771900000|2023-06-14 19:45:00|77.4|76.2|77.45|76.25|77.49|76.29|77.36|76.16|269
1686772200000|2023-06-14 19:50:00|77.44|76.24|77.23|76.03|77.45|76.25|77.18|75.98|360
1687186800000|2023-06-19 15:00:00|77.24|76.04|77.18|75.98|77.24|76.04|77.18|75.98|159
1686772500000|2023-06-14 19:55:00|77.21|76.01|77.24|76.04|77.3|76.1|77.18|75.98|254
1686772800000|2023-06-14 20:00:00|77.23|76.03|76.65|75.45|77.36|76.16|76.42|75.22|429
1687187100000|2023-06-19 15:05:00|77.19|75.99|77.02|75.82|77.24|76.04|77.02|75.82|155
1686773100000|2023-06-14 20:05:00|76.62|75.42|75.14|73.94|76.62|75.42|73.74|72.54|749
1687187400000|2023-06-19 15:10:00|77.03|75.83|77|75.8|77.06|75.86|76.83|75.63|360
1686773400000|2023-06-14 20:10:00|75.11|73.91|75.22|74.02|75.37|74.17|74.96|73.76|381
1686773700000|2023-06-14 20:15:00|75.18|73.98|74.81|73.61|75.22|74.02|74.65|73.45|263
1687187700000|2023-06-19 15:15:00|77.01|75.81|77.1|75.9|77.14|75.94|76.95|75.75|322
1686774000000|2023-06-14 20:20:00|74.8|73.6|74.87|73.67|74.98|73.78|74.68|73.48|511
1687188000000|2023-06-19 15:20:00|77.09|75.89|77.12|75.92|77.16|75.96|77.06|75.86|186
1686774300000|2023-06-14 20:25:00|74.86|73.66|74.92|73.72|74.94|73.74|74.76|73.56|502
1686774600000|2023-06-14 20:30:00|74.93|73.73|73.28|72.08|75.01|73.81|71.94|70.74|810
1687188300000|2023-06-19 15:25:00|77.1|75.9|77.15|75.95|77.22|76.02|77.07|75.87|174
1686774900000|2023-06-14 20:35:00|73.3|72.1|73.8|72.6|73.84|72.64|73.11|71.91|701
1686775200000|2023-06-14 20:40:00|73.79|72.59|73.46|72.26|73.82|72.62|73.22|72.02|597
1687188600000|2023-06-19 15:30:00|77.14|75.94|77.25|76.05|77.27|76.07|77.13|75.93|217
1686775500000|2023-06-14 20:45:00|73.47|72.27|72.47|71.27|73.57|72.37|71.97|70.77|689
1687188900000|2023-06-19 15:35:00|77.24|76.04|77.35|76.15|77.36|76.16|77.24|76.04|165
1686775800000|2023-06-14 20:50:00|72.49|71.29|72.86|71.66|73.1|71.9|72|70.8|687
1686776100000|2023-06-14 20:55:00|72.85|71.65|72.54|71.34|73.06|71.86|72.27|71.07|605
1687189200000|2023-06-19 15:40:00|77.34|76.14|77.3|76.1|77.37|76.17|77.28|76.08|177
1686776400000|2023-06-14 21:00:00|72.53|71.33|73.35|72.15|73.37|72.17|72.27|71.07|515
1687189500000|2023-06-19 15:45:00|77.29|76.09|77.29|76.09|77.34|76.14|77.27|76.07|115
1686776700000|2023-06-14 21:05:00|73.37|72.17|73.32|72.12|73.66|72.46|73.24|72.04|419
1686777000000|2023-06-14 21:10:00|73.33|72.13|73.31|72.11|73.4|72.2|73.2|72|277
1687189800000|2023-06-19 15:50:00|77.28|76.08|77.36|76.16|77.37|76.17|77.27|76.07|117
1686777300000|2023-06-14 21:15:00|73.32|72.12|73.59|72.39|73.59|72.39|73.32|72.12|228
1687190100000|2023-06-19 15:55:00|77.37|76.17|77.38|76.18|77.4|76.2|77.29|76.09|80
1686777600000|2023-06-14 21:20:00|73.61|72.41|73.29|72.09|73.66|72.46|73.29|72.09|229
1686777900000|2023-06-14 21:25:00|73.28|72.08|73.3|72.1|73.44|72.24|73.26|72.06|185
1687190400000|2023-06-19 16:00:00|77.39|76.19|77.34|76.14|77.39|76.19|77.31|76.11|167
1686778200000|2023-06-14 21:30:00|73.29|72.09|73.43|72.23|73.43|72.23|73.23|72.03|109
1687190700000|2023-06-19 16:05:00|77.33|76.13|77.31|76.11|77.37|76.17|77.26|76.06|108
1686778500000|2023-06-14 21:35:00|73.44|72.24|73.41|72.21|73.44|72.24|73.32|72.12|131
1687191000000|2023-06-19 16:10:00|77.29|76.09|77.28|76.08|77.36|76.16|77.25|76.05|146
1686778800000|2023-06-14 21:40:00|73.4|72.2|73.41|72.21|73.41|72.21|73.2|72|77
1687191300000|2023-06-19 16:15:00|77.29|76.09|77.33|76.13|77.37|76.17|77.26|76.06|120
1686779100000|2023-06-14 21:45:00|73.4|72.2|73.37|72.17|73.4|72.2|73.3|72.1|43
1687191600000|2023-06-19 16:20:00|77.32|76.12|77.29|76.09|77.33|76.13|77.26|76.06|181
1686779400000|2023-06-14 21:50:00|73.38|72.18|73.56|72.36|73.57|72.37|73.37|72.17|65
1687191900000|2023-06-19 16:25:00|77.31|76.11|77.3|76.1|77.31|76.11|77.23|76.03|117
1686779700000|2023-06-14 21:55:00|73.57|72.37|73.79|72.59|73.8|72.6|73.57|72.37|214
1687192200000|2023-06-19 16:30:00|77.28|76.08|76.89|75.69|77.31|76.11|76.71|75.51|222
1686780000000|2023-06-14 22:00:00|73.8|72.6|73.74|72.54|73.8|72.6|73.63|72.43|427
1687192500000|2023-06-19 16:35:00|76.88|75.68|77.43|76.23|77.43|76.23|76.7|75.5|584
1686780300000|2023-06-14 22:05:00|73.72|72.52|73.89|72.69|73.9|72.7|73.68|72.48|271
1687192800000|2023-06-19 16:40:00|77.42|76.22|77.13|75.93|77.44|76.24|77.05|75.85|510
1686780600000|2023-06-14 22:10:00|73.9|72.7|73.84|72.64|73.91|72.71|73.79|72.59|200
1687193100000|2023-06-19 16:45:00|77.12|75.92|77.19|75.99|77.29|76.09|76.98|75.78|452
1686780900000|2023-06-14 22:15:00|73.86|72.66|73.61|72.41|73.86|72.66|73.51|72.31|247
1687193400000|2023-06-19 16:50:00|77.18|75.98|77.1|75.9|77.23|76.03|77.04|75.84|412
1686781200000|2023-06-14 22:20:00|73.62|72.42|73.76|72.56|73.76|72.56|73.53|72.33|264
1687193700000|2023-06-19 16:55:00|77.11|75.91|77.24|76.04|77.25|76.05|77.07|75.87|346
1686781500000|2023-06-14 22:25:00|73.77|72.57|73.67|72.47|73.8|72.6|73.62|72.42|248
1687194000000|2023-06-19 17:00:00|77.25|76.05|77.34|76.14|77.43|76.23|77.16|75.96|305
1686781800000|2023-06-14 22:30:00|73.66|72.46|73.56|72.36|73.69|72.49|73.56|72.36|226
1687194300000|2023-06-19 17:05:00|77.36|76.16|77.63|76.43|77.69|76.49|77.32|76.12|590
1686782100000|2023-06-14 22:35:00|73.55|72.35|73.45|72.25|73.55|72.35|73.26|72.06|246
1687194600000|2023-06-19 17:10:00|77.62|76.42|77.56|76.36|77.65|76.45|77.52|76.32|486
1686782400000|2023-06-14 22:40:00|73.46|72.26|73.52|72.32|73.58|72.38|73.34|72.14|344
1687194900000|2023-06-19 17:15:00|77.57|76.37|77.59|76.39|77.6|76.4|77.52|76.32|312
1686782700000|2023-06-14 22:45:00|73.53|72.33|73.53|72.33|73.59|72.39|73.44|72.24|263
1687195200000|2023-06-19 17:20:00|77.58|76.38|77.58|76.38|77.59|76.39|77.42|76.22|350
1686783000000|2023-06-14 22:50:00|73.52|72.32|73.69|72.49|73.7|72.5|73.47|72.27|225
1687195500000|2023-06-19 17:25:00|77.59|76.39|77.52|76.32|77.63|76.43|77.5|76.3|286
1686783300000|2023-06-14 22:55:00|73.7|72.5|73.61|72.41|73.7|72.5|73.54|72.34|211
1687195800000|2023-06-19 17:30:00|77.51|76.31|77.39|76.19|77.57|76.37|77.34|76.14|330
1686783600000|2023-06-14 23:00:00|73.6|72.4|73.43|72.23|73.61|72.41|73.43|72.23|228
1687196100000|2023-06-19 17:35:00|77.4|76.2|77.61|76.41|77.63|76.43|77.39|76.19|308
1686783900000|2023-06-14 23:05:00|73.44|72.24|73.45|72.25|73.51|72.31|73.36|72.16|250
1687196400000|2023-06-19 17:40:00|77.6|76.4|77.52|76.32|77.7|76.5|77.48|76.28|426
1686784200000|2023-06-14 23:10:00|73.44|72.24|73.36|72.16|73.47|72.27|73.35|72.15|172
1687196700000|2023-06-19 17:45:00|77.53|76.33|77.48|76.28|77.56|76.36|77.44|76.24|220
1686784500000|2023-06-14 23:15:00|73.35|72.15|73.65|72.45|73.67|72.47|73.32|72.12|247
1687197000000|2023-06-19 17:50:00|77.47|76.27|77.55|76.35|77.6|76.4|77.47|76.27|195
1686784800000|2023-06-14 23:20:00|73.64|72.44|73.75|72.55|73.76|72.56|73.59|72.39|301
1687197300000|2023-06-19 17:55:00|77.56|76.36|77.59|76.39|77.6|76.4|77.52|76.32|222
1686785100000|2023-06-14 23:25:00|73.76|72.56|73.68|72.48|73.76|72.56|73.66|72.46|194
1687197600000|2023-06-19 18:00:00|77.57|76.37|77.89|76.69|77.89|76.69|77.54|76.34|379
1686785400000|2023-06-14 23:30:00|73.65|72.45|73.75|72.55|73.79|72.59|73.64|72.44|112
1687197900000|2023-06-19 18:05:00|77.91|76.71|78.12|76.92|78.13|76.93|77.9|76.7|558
1686785700000|2023-06-14 23:35:00|73.74|72.54|73.72|72.52|73.74|72.54|73.65|72.45|155
1687198200000|2023-06-19 18:10:00|78.13|76.93|78.22|77.02|78.24|77.04|78.05|76.85|509
1686786000000|2023-06-14 23:40:00|73.73|72.53|73.77|72.57|73.79|72.59|73.56|72.36|137
1687198500000|2023-06-19 18:15:00|78.24|77.04|78.09|76.89|78.38|77.18|78.03|76.83|533
1686786300000|2023-06-14 23:45:00|73.76|72.56|73.9|72.7|73.92|72.72|73.74|72.54|197
1686786600000|2023-06-14 23:50:00|73.89|72.69|73.69|72.49|73.92|72.72|73.68|72.48|212
1687198800000|2023-06-19 18:20:00|78.1|76.9|78.2|77|78.31|77.11|78.1|76.9|352
1686786900000|2023-06-14 23:55:00|73.7|72.5|73.75|72.55|73.78|72.58|73.68|72.48|129
1687199100000|2023-06-19 18:25:00|78.21|77.01|77.98|76.78|78.21|77.01|77.95|76.75|338
1686787200000|2023-06-15 00:00:00|73.76|72.56|73.72|72.52|73.76|72.56|73.65|72.45|128
1687199400000|2023-06-19 18:30:00|77.99|76.79|78|76.8|78.05|76.85|77.81|76.61|362
1686787500000|2023-06-15 00:05:00|73.71|72.51|73.78|72.58|73.85|72.65|73.63|72.43|184
1686787800000|2023-06-15 00:10:00|73.77|72.57|73.89|72.69|73.89|72.69|73.75|72.55|145
1687199700000|2023-06-19 18:35:00|78.01|76.81|78.02|76.82|78.08|76.88|77.97|76.77|275
1686788100000|2023-06-15 00:15:00|73.88|72.68|73.99|72.79|74|72.8|73.82|72.62|131
1687200000000|2023-06-19 18:40:00|78.01|76.81|77.98|76.78|78.05|76.85|77.96|76.76|168
1686788400000|2023-06-15 00:20:00|74|72.8|74.06|72.86|74.06|72.86|73.96|72.76|97
1686788700000|2023-06-15 00:25:00|74.05|72.85|74.05|72.85|74.09|72.89|73.97|72.77|120
1687200300000|2023-06-19 18:45:00|77.97|76.77|77.84|76.64|78.03|76.83|77.82|76.62|197
1686789000000|2023-06-15 00:30:00|74.06|72.86|74.13|72.93|74.21|73.01|73.98|72.78|223
1687200600000|2023-06-19 18:50:00|77.83|76.63|77.15|75.95|77.87|76.67|77.07|75.87|571
1686789300000|2023-06-15 00:35:00|74.14|72.94|74.18|72.98|74.25|73.05|74.1|72.9|170
1686789600000|2023-06-15 00:40:00|74.17|72.97|74.17|72.97|74.19|72.99|74.09|72.89|148
1687200900000|2023-06-19 18:55:00|77.16|75.96|77.07|75.87|77.35|76.15|77.07|75.87|655
1686789900000|2023-06-15 00:45:00|74.18|72.98|74.17|72.97|74.18|72.98|74.08|72.88|129
1686790200000|2023-06-15 00:50:00|74.18|72.98|74.31|73.11|74.31|73.11|74.17|72.97|138
1687201200000|2023-06-19 19:00:00|77.08|75.88|77.09|75.89|77.17|75.97|76.83|75.63|565
1686790500000|2023-06-15 00:55:00|74.32|73.12|74.37|73.17|74.38|73.18|74.24|73.04|117
1687201500000|2023-06-19 19:05:00|77.1|75.9|77.29|76.09|77.38|76.18|77.02|75.82|403
1686790800000|2023-06-15 01:00:00|74.38|73.18|74.3|73.1|74.38|73.18|74.28|73.08|158
1686791100000|2023-06-15 01:05:00|74.29|73.09|74.26|73.06|74.33|73.13|74.22|73.02|144
1687201800000|2023-06-19 19:10:00|77.28|76.08|77.37|76.17|77.4|76.2|77.25|76.05|306
1686791400000|2023-06-15 01:10:00|74.27|73.07|74.32|73.12|74.35|73.15|74.25|73.05|80
1687202100000|2023-06-19 19:15:00|77.38|76.18|77.41|76.21|77.44|76.24|77.3|76.1|241
1686791700000|2023-06-15 01:15:00|74.31|73.11|74.15|72.95|74.31|73.11|74.14|72.94|220
1687202400000|2023-06-19 19:20:00|77.42|76.22|77.45|76.25|77.46|76.26|77.31|76.11|175
1686792000000|2023-06-15 01:20:00|74.16|72.96|74.05|72.85|74.16|72.96|74.02|72.82|190
1687202700000|2023-06-19 19:25:00|77.46|76.26|77.46|76.26|77.55|76.35|77.42|76.22|139
1686792300000|2023-06-15 01:25:00|74.06|72.86|74.01|72.81|74.09|72.89|73.97|72.77|193
1687203000000|2023-06-19 19:30:00|77.45|76.25|77.44|76.24|77.49|76.29|77.39|76.19|125
1686792600000|2023-06-15 01:30:00|74.02|72.82|73.98|72.78|74.07|72.87|73.93|72.73|220
1687203300000|2023-06-19 19:35:00|77.43|76.23|77.48|76.28|77.51|76.31|77.29|76.09|166
1686792900000|2023-06-15 01:35:00|73.97|72.77|73.86|72.66|74.02|72.82|73.83|72.63|180
1687203600000|2023-06-19 19:40:00|77.47|76.27|77.53|76.33|77.56|76.36|77.44|76.24|104
1686793200000|2023-06-15 01:40:00|73.87|72.67|73.79|72.59|73.91|72.71|73.73|72.53|212
1687203900000|2023-06-19 19:45:00|77.54|76.34|77.55|76.35|77.56|76.36|77.44|76.24|181
1686793500000|2023-06-15 01:45:00|73.8|72.6|73.67|72.47|73.8|72.6|73.66|72.46|123
1687204200000|2023-06-19 19:50:00|77.56|76.36|77.71|76.51|77.72|76.52|77.55|76.35|153
1686793800000|2023-06-15 01:50:00|73.68|72.48|73.8|72.6|73.81|72.61|73.53|72.33|336
1687204500000|2023-06-19 19:55:00|77.72|76.52|77.69|76.49|77.72|76.52|77.63|76.43|151
1686794100000|2023-06-15 01:55:00|73.79|72.59|73.85|72.65|73.88|72.68|73.75|72.55|175
1687204800000|2023-06-19 20:00:00|77.7|76.5|77.91|76.71|77.93|76.73|77.69|76.49|348
1686794400000|2023-06-15 02:00:00|73.86|72.66|73.86|72.66|73.9|72.7|73.81|72.61|152
1687205100000|2023-06-19 20:05:00|77.92|76.72|77.82|76.62|77.93|76.73|77.8|76.6|231
1686794700000|2023-06-15 02:05:00|73.85|72.65|73.91|72.71|73.92|72.72|73.83|72.63|130
1687205400000|2023-06-19 20:10:00|77.83|76.63|77.97|76.77|78.09|76.89|77.82|76.62|272
1686795000000|2023-06-15 02:10:00|73.9|72.7|73.87|72.67|73.91|72.71|73.87|72.67|66
1687205700000|2023-06-19 20:15:00|77.96|76.76|77.92|76.72|78.03|76.83|77.88|76.68|265
1686795300000|2023-06-15 02:15:00|73.88|72.68|73.8|72.6|73.9|72.7|73.77|72.57|43
1687206000000|2023-06-19 20:20:00|77.91|76.71|78.01|76.81|78.03|76.83|77.85|76.65|237
1686795600000|2023-06-15 02:20:00|73.79|72.59|73.89|72.69|73.9|72.7|73.79|72.59|61
1687206300000|2023-06-19 20:25:00|78.02|76.82|77.95|76.75|78.03|76.83|77.87|76.67|211
1686795900000|2023-06-15 02:25:00|73.9|72.7|73.97|72.77|74.01|72.81|73.87|72.67|188
1687206600000|2023-06-19 20:30:00|77.96|76.76|78.05|76.85|78.06|76.86|77.94|76.74|168
1686796200000|2023-06-15 02:30:00|73.96|72.76|73.88|72.68|73.97|72.77|73.87|72.67|190
1687206900000|2023-06-19 20:35:00|78.06|76.86|78.05|76.85|78.06|76.86|77.98|76.78|131
1686796500000|2023-06-15 02:35:00|73.89|72.69|73.96|72.76|73.97|72.77|73.87|72.67|71
1687207200000|2023-06-19 20:40:00|78.06|76.86|78.1|76.9|78.1|76.9|77.98|76.78|116
1686796800000|2023-06-15 02:40:00|73.95|72.75|74.1|72.9|74.17|72.97|73.94|72.74|147
1687207500000|2023-06-19 20:45:00|78.09|76.89|78.04|76.84|78.1|76.9|78|76.8|93
1686797100000|2023-06-15 02:45:00|74.11|72.91|73.99|72.79|74.15|72.95|73.99|72.79|204
1687207800000|2023-06-19 20:50:00|78.03|76.83|77.91|76.71|78.14|76.94|77.83|76.63|264
1686797400000|2023-06-15 02:50:00|74|72.8|74.02|72.82|74.05|72.85|73.94|72.74|203
1687208100000|2023-06-19 20:55:00|77.9|76.7|77.96|76.76|77.97|76.77|77.9|76.7|129
1686797700000|2023-06-15 02:55:00|74.01|72.81|74.03|72.83|74.1|72.9|74|72.8|134
1687208400000|2023-06-19 21:00:00|77.97|76.77|78.05|76.85|78.12|76.92|77.96|76.76|58
1686798000000|2023-06-15 03:00:00|74.02|72.82|73.97|72.77|74.08|72.88|73.96|72.76|139
1687208700000|2023-06-19 21:05:00|78.04|76.84|77.97|76.77|78.04|76.84|77.97|76.77|40
1686798300000|2023-06-15 03:05:00|73.98|72.78|73.89|72.69|74.06|72.86|73.88|72.68|221
1687209000000|2023-06-19 21:10:00|77.95|76.75|77.83|76.63|77.95|76.75|77.83|76.63|83
1686798600000|2023-06-15 03:10:00|73.88|72.68|73.91|72.71|73.93|72.73|73.85|72.65|225
1687209300000|2023-06-19 21:15:00|77.84|76.64|77.94|76.74|77.95|76.75|77.84|76.64|43
1686798900000|2023-06-15 03:15:00|73.9|72.7|73.94|72.74|73.96|72.76|73.89|72.69|85
1687209600000|2023-06-19 21:20:00|77.93|76.73|77.85|76.65|77.93|76.73|77.85|76.65|15
1686799200000|2023-06-15 03:20:00|73.96|72.76|73.96|72.76|73.99|72.79|73.86|72.66|121
1687209900000|2023-06-19 21:25:00|77.86|76.66|77.88|76.68|77.9|76.7|77.82|76.62|35
1686799500000|2023-06-15 03:25:00|73.97|72.77|73.95|72.75|73.98|72.78|73.94|72.74|58
1687210200000|2023-06-19 21:30:00|77.87|76.67|78|76.8|78|76.8|77.85|76.65|48
1686799800000|2023-06-15 03:30:00|73.94|72.74|73.92|72.72|73.96|72.76|73.89|72.69|112
1687210500000|2023-06-19 21:35:00|77.99|76.79|77.91|76.71|77.99|76.79|77.9|76.7|86
1686800100000|2023-06-15 03:35:00|73.94|72.74|73.84|72.64|73.94|72.74|73.83|72.63|91
1687210800000|2023-06-19 21:40:00|77.9|76.7|77.9|76.7|77.92|76.72|77.89|76.69|21
1686800400000|2023-06-15 03:40:00|73.85|72.65|73.81|72.61|73.85|72.65|73.79|72.59|118
1687211100000|2023-06-19 21:45:00|77.89|76.69|77.95|76.75|77.96|76.76|77.89|76.69|25
1686800700000|2023-06-15 03:45:00|73.8|72.6|73.78|72.58|73.85|72.65|73.77|72.57|118
1687211400000|2023-06-19 21:50:00|77.96|76.76|77.98|76.78|77.99|76.79|77.93|76.73|25
1686801000000|2023-06-15 03:50:00|73.77|72.57|73.75|72.55|73.79|72.59|73.72|72.52|63
1687211700000|2023-06-19 21:55:00|77.99|76.79|78.05|76.85|78.05|76.85|77.95|76.75|55
1686801300000|2023-06-15 03:55:00|73.76|72.56|73.71|72.51|73.78|72.58|73.67|72.47|134
1687212000000|2023-06-19 22:00:00|78.06|76.86|78.04|76.84|78.08|76.88|77.94|76.74|223
1686801600000|2023-06-15 04:00:00|73.73|72.53|73.65|72.45|73.73|72.53|73.59|72.39|247
1687212300000|2023-06-19 22:05:00|78.03|76.83|78.03|76.83|78.1|76.9|78.01|76.81|122
1686801900000|2023-06-15 04:05:00|73.66|72.46|73.59|72.39|73.67|72.47|73.57|72.37|180
1687212600000|2023-06-19 22:10:00|78.04|76.84|78.06|76.86|78.1|76.9|78.03|76.83|106
1686802200000|2023-06-15 04:10:00|73.58|72.38|73.56|72.36|73.65|72.45|73.55|72.35|176
1687212900000|2023-06-19 22:15:00|78.05|76.85|78.09|76.89|78.11|76.91|78.05|76.85|139
1686802500000|2023-06-15 04:15:00|73.57|72.37|73.49|72.29|73.62|72.42|73.48|72.28|145
1687213200000|2023-06-19 22:20:00|78.08|76.88|78.12|76.92|78.16|76.96|78.06|76.86|125
1686802800000|2023-06-15 04:20:00|73.5|72.3|73.41|72.21|73.5|72.3|73.4|72.2|177
1687213500000|2023-06-19 22:25:00|78.11|76.91|78.11|76.91|78.14|76.94|78.07|76.87|157
1686803100000|2023-06-15 04:25:00|73.43|72.23|73.4|72.2|73.49|72.29|73.4|72.2|181
1687213800000|2023-06-19 22:30:00|78.12|76.92|78.1|76.9|78.15|76.95|78.09|76.89|91
1686803400000|2023-06-15 04:30:00|73.41|72.21|73.45|72.25|73.46|72.26|73.18|71.98|256
1687214100000|2023-06-19 22:35:00|78.11|76.91|78.08|76.88|78.12|76.92|78.08|76.88|42
1686803700000|2023-06-15 04:35:00|73.44|72.24|73.7|72.5|73.73|72.53|73.41|72.21|339
1687214400000|2023-06-19 22:40:00|78.09|76.89|78.06|76.86|78.12|76.92|78.06|76.86|71
1686804000000|2023-06-15 04:40:00|73.68|72.48|73.54|72.34|73.71|72.51|73.5|72.3|229
1687214700000|2023-06-19 22:45:00|78.08|76.88|77.94|76.74|78.08|76.88|77.92|76.72|150
1686804300000|2023-06-15 04:45:00|73.53|72.33|73.67|72.47|73.72|72.52|73.52|72.32|272
1687215000000|2023-06-19 22:50:00|77.95|76.75|77.93|76.73|77.96|76.76|77.91|76.71|115
1686804600000|2023-06-15 04:50:00|73.68|72.48|73.67|72.47|73.8|72.6|73.64|72.44|245
1687215300000|2023-06-19 22:55:00|77.92|76.72|77.94|76.74|77.96|76.76|77.91|76.71|132
1686804900000|2023-06-15 04:55:00|73.66|72.46|73.65|72.45|73.73|72.53|73.62|72.42|117
1687215600000|2023-06-19 23:00:00|77.95|76.75|77.91|76.71|77.97|76.77|77.91|76.71|108
1686805200000|2023-06-15 05:00:00|73.66|72.46|73.64|72.44|73.72|72.52|73.62|72.42|168
1687215900000|2023-06-19 23:05:00|77.9|76.7|77.89|76.69|77.91|76.71|77.88|76.68|68
1686805500000|2023-06-15 05:05:00|73.65|72.45|73.61|72.41|73.7|72.5|73.58|72.38|169
1687216200000|2023-06-19 23:10:00|77.88|76.68|77.93|76.73|77.93|76.73|77.88|76.68|47
1686805800000|2023-06-15 05:10:00|73.62|72.42|73.68|72.48|73.7|72.5|73.55|72.35|211
1687216500000|2023-06-19 23:15:00|77.92|76.72|77.83|76.63|77.92|76.72|77.78|76.58|74
1686806100000|2023-06-15 05:15:00|73.67|72.47|73.52|72.32|73.7|72.5|73.43|72.23|291
1687216800000|2023-06-19 23:20:00|77.84|76.64|77.85|76.65|77.9|76.7|77.83|76.63|78
1686806400000|2023-06-15 05:20:00|73.49|72.29|73.38|72.18|73.57|72.37|73.29|72.09|351
1687217100000|2023-06-19 23:25:00|77.86|76.66|77.93|76.73|77.95|76.75|77.86|76.66|110
1686806700000|2023-06-15 05:25:00|73.41|72.21|73.4|72.2|73.49|72.29|73.24|72.04|535
1687217400000|2023-06-19 23:30:00|77.92|76.72|77.94|76.74|77.95|76.75|77.89|76.69|77
1686807000000|2023-06-15 05:30:00|73.41|72.21|73.41|72.21|73.56|72.36|73.34|72.14|355
1687217700000|2023-06-19 23:35:00|77.93|76.73|77.94|76.74|77.96|76.76|77.93|76.73|60
1686807300000|2023-06-15 05:35:00|73.4|72.2|73.37|72.17|73.49|72.29|73.29|72.09|348
1687218000000|2023-06-19 23:40:00|77.95|76.75|77.98|76.78|77.99|76.79|77.92|76.72|86
1686807600000|2023-06-15 05:40:00|73.33|72.13|73.25|72.05|73.41|72.21|73.16|71.96|308
1687218300000|2023-06-19 23:45:00|77.99|76.79|77.97|76.77|77.99|76.79|77.95|76.75|46
1686807900000|2023-06-15 05:45:00|73.19|71.99|73.34|72.14|73.4|72.2|73.05|71.85|457
1687218600000|2023-06-19 23:50:00|77.96|76.76|77.96|76.76|78|76.8|77.93|76.73|83
1686808200000|2023-06-15 05:50:00|73.32|72.12|73.4|72.2|73.48|72.28|73.27|72.07|308
1686808500000|2023-06-15 05:55:00|73.39|72.19|73.51|72.31|73.51|72.31|73.35|72.15|165
1687218900000|2023-06-19 23:55:00|77.97|76.77|78.08|76.88|78.12|76.92|77.96|76.76|188
1686808800000|2023-06-15 06:00:00|73.5|72.3|73.48|72.28|73.57|72.37|73.38|72.18|280
1687219200000|2023-06-20 00:00:00|78.07|76.87|77.96|76.76|78.1|76.9|77.95|76.75|176
1686809100000|2023-06-15 06:05:00|73.49|72.29|73.45|72.25|73.58|72.38|73.33|72.13|418
1686809400000|2023-06-15 06:10:00|73.38|72.18|73.67|72.47|73.71|72.51|73.34|72.14|341
1687219500000|2023-06-20 00:05:00|77.95|76.75|78|76.8|78.01|76.81|77.95|76.75|119
1686809700000|2023-06-15 06:15:00|73.66|72.46|73.66|72.46|73.77|72.57|73.57|72.37|247
1687219800000|2023-06-20 00:10:00|77.99|76.79|78.1|76.9|78.19|76.99|77.98|76.78|167
1686810000000|2023-06-15 06:20:00|73.67|72.47|73.61|72.41|73.67|72.47|73.45|72.25|224
1686810300000|2023-06-15 06:25:00|73.62|72.42|73.35|72.15|73.62|72.42|73.23|72.03|415
1687220100000|2023-06-20 00:15:00|78.11|76.91|78.13|76.93|78.16|76.96|78.03|76.83|189
1686810600000|2023-06-15 06:30:00|73.33|72.13|73.18|71.98|73.35|72.15|73.08|71.88|529
1686810900000|2023-06-15 06:35:00|73.19|71.99|73.31|72.11|73.33|72.13|73.16|71.96|328
1687220400000|2023-06-20 00:20:00|78.12|76.92|78.25|77.05|78.4|77.2|78.09|76.89|297
1686811200000|2023-06-15 06:40:00|73.24|72.04|73.23|72.03|73.35|72.15|73.14|71.94|314
1686811500000|2023-06-15 06:45:00|73.26|72.06|73.25|72.05|73.35|72.15|73.18|71.98|257
1687220700000|2023-06-20 00:25:00|78.26|77.06|78.28|77.08|78.38|77.18|78.23|77.03|315
1686811800000|2023-06-15 06:50:00|73.23|72.03|73.15|71.95|73.3|72.1|73.05|71.85|422
1687221000000|2023-06-20 00:30:00|78.27|77.07|78.19|76.99|78.31|77.11|78.14|76.94|326
1686812100000|2023-06-15 06:55:00|73.1|71.9|73.05|71.85|73.18|71.98|72.84|71.64|609
1686812400000|2023-06-15 07:00:00|72.99|71.79|72.98|71.78|73.2|72|72.93|71.73|436
1687221300000|2023-06-20 00:35:00|78.2|77|78.29|77.09|78.33|77.13|78.17|76.97|188
1686812700000|2023-06-15 07:05:00|72.97|71.77|72.75|71.55|73.13|71.93|72.61|71.41|518
1687221600000|2023-06-20 00:40:00|78.28|77.08|78.29|77.09|78.3|77.1|78.2|77|228
1686813000000|2023-06-15 07:10:00|72.72|71.52|73.03|71.83|73.03|71.83|72.66|71.46|295
1686813300000|2023-06-15 07:15:00|72.89|71.69|73.08|71.88|73.15|71.95|72.81|71.61|371
1687221900000|2023-06-20 00:45:00|78.3|77.1|78.44|77.24|78.5|77.3|78.29|77.09|306
1686813600000|2023-06-15 07:20:00|73.07|71.87|73.22|72.02|73.25|72.05|73.02|71.82|138
1686813900000|2023-06-15 07:25:00|73.21|72.01|73|71.8|73.26|72.06|73|71.8|157
1687222200000|2023-06-20 00:50:00|78.45|77.25|78.46|77.26|78.5|77.3|78.39|77.19|373
1686814200000|2023-06-15 07:30:00|73.06|71.86|73.19|71.99|73.25|72.05|72.95|71.75|144
1686814500000|2023-06-15 07:35:00|73.2|72|73.2|72|73.25|72.05|73.16|71.96|42
1687222500000|2023-06-20 00:55:00|78.43|77.23|78.59|77.39|78.71|77.51|78.43|77.23|386
1686814800000|2023-06-15 07:40:00|73.21|72.01|73.35|72.15|73.44|72.24|73.21|72.01|90
1687222800000|2023-06-20 01:00:00|78.58|77.38|78.61|77.41|78.7|77.5|78.5|77.3|347
1686815100000|2023-06-15 07:45:00|73.34|72.14|73.4|72.2|73.4|72.2|73.28|72.08|93
1687223100000|2023-06-20 01:05:00|78.62|77.42|78.64|77.44|78.82|77.62|78.58|77.38|359
1686815400000|2023-06-15 07:50:00|73.32|72.12|73.3|72.1|73.41|72.21|73.25|72.05|83
1687223400000|2023-06-20 01:10:00|78.63|77.43|78.86|77.66|78.94|77.74|78.62|77.42|441
1686815700000|2023-06-15 07:55:00|73.29|72.09|73.24|72.04|73.29|72.09|73.16|71.96|55
1687223700000|2023-06-20 01:15:00|78.85|77.65|78.79|77.59|78.91|77.71|78.68|77.48|454
1686816000000|2023-06-15 08:00:00|73.22|72.02|73.3|72.1|73.41|72.21|73.16|71.96|222
1687224000000|2023-06-20 01:20:00|78.78|77.58|78.73|77.53|78.8|77.6|78.69|77.49|236
1686816300000|2023-06-15 08:05:00|73.31|72.11|73.45|72.25|73.45|72.25|73.3|72.1|52
1687224300000|2023-06-20 01:25:00|78.72|77.52|78.56|77.36|78.75|77.55|78.5|77.3|297
1686816600000|2023-06-15 08:10:00|73.46|72.26|73.47|72.27|73.47|72.27|73.38|72.18|20
1687224600000|2023-06-20 01:30:00|78.57|77.37|78.38|77.18|78.58|77.38|78.32|77.12|253
1686816900000|2023-06-15 08:15:00|73.46|72.26|73.43|72.23|73.5|72.3|73.38|72.18|35
1687224900000|2023-06-20 01:35:00|78.39|77.19|78.35|77.15|78.44|77.24|78.3|77.1|309
1686817200000|2023-06-15 08:20:00|73.44|72.24|73.48|72.28|73.48|72.28|73.36|72.16|62
1687225200000|2023-06-20 01:40:00|78.34|77.14|78.3|77.1|78.35|77.15|78.23|77.03|260
1686817500000|2023-06-15 08:25:00|73.46|72.26|73.42|72.22|73.54|72.34|73.32|72.12|83
1687225500000|2023-06-20 01:45:00|78.29|77.09|78.3|77.1|78.38|77.18|78.26|77.06|267
1686817800000|2023-06-15 08:30:00|73.41|72.21|73.56|72.36|73.58|72.38|73.4|72.2|74
1687225800000|2023-06-20 01:50:00|78.29|77.09|78.37|77.17|78.42|77.22|78.29|77.09|243
1686818100000|2023-06-15 08:35:00|73.57|72.37|73.48|72.28|73.58|72.38|73.41|72.21|120
1687226100000|2023-06-20 01:55:00|78.38|77.18|78.31|77.11|78.39|77.19|78.24|77.04|254
1686818400000|2023-06-15 08:40:00|73.5|72.3|73.47|72.27|73.58|72.38|73.36|72.16|121
1687226400000|2023-06-20 02:00:00|78.32|77.12|78.26|77.06|78.41|77.21|78.24|77.04|295
1686818700000|2023-06-15 08:45:00|73.45|72.25|73.41|72.21|73.51|72.31|73.35|72.15|42
1687226700000|2023-06-20 02:05:00|78.24|77.04|78.18|76.98|78.3|77.1|78.12|76.92|294
1686819000000|2023-06-15 08:50:00|73.42|72.22|73.37|72.17|73.53|72.33|73.32|72.12|118
1687227000000|2023-06-20 02:10:00|78.19|76.99|78.29|77.09|78.31|77.11|78.18|76.98|193
1686819300000|2023-06-15 08:55:00|73.34|72.14|73.23|72.03|73.44|72.24|73.1|71.9|233
1687227300000|2023-06-20 02:15:00|78.28|77.08|78.29|77.09|78.3|77.1|78.23|77.03|145
1686819600000|2023-06-15 09:00:00|73.12|71.92|73.11|71.91|73.31|72.11|73.08|71.88|150
1687227600000|2023-06-20 02:20:00|78.28|77.08|78.21|77.01|78.34|77.14|78.19|76.99|172
1686819900000|2023-06-15 09:05:00|73.08|71.88|73.07|71.87|73.28|72.08|73.02|71.82|233
1687227900000|2023-06-20 02:25:00|78.22|77.02|78.12|76.92|78.23|77.03|78.1|76.9|134
1686820200000|2023-06-15 09:10:00|73.08|71.88|73.27|72.07|73.28|72.08|73.06|71.86|135
1687228200000|2023-06-20 02:30:00|78.13|76.93|78.18|76.98|78.2|77|78.11|76.91|181
1686820500000|2023-06-15 09:15:00|73.19|71.99|73.19|71.99|73.43|72.23|73.08|71.88|209
1687228500000|2023-06-20 02:35:00|78.19|76.99|78.15|76.95|78.26|77.06|78.13|76.93|220
1686820800000|2023-06-15 09:20:00|73.18|71.98|73.07|71.87|73.32|72.12|73.06|71.86|224
1687228800000|2023-06-20 02:40:00|78.14|76.94|78.17|76.97|78.2|77|78.12|76.92|113
1686821100000|2023-06-15 09:25:00|73.17|71.97|72.92|71.72|73.2|72|72.87|71.67|306
1687229100000|2023-06-20 02:45:00|78.18|76.98|78.14|76.94|78.2|77|78.14|76.94|100
1686821400000|2023-06-15 09:30:00|73.12|71.92|73.05|71.85|73.14|71.94|72.61|71.41|342
1687229400000|2023-06-20 02:50:00|78.13|76.93|78.13|76.93|78.16|76.96|78.11|76.91|69
1686821700000|2023-06-15 09:35:00|73.06|71.86|73.1|71.9|73.27|72.07|72.92|71.72|213
1687229700000|2023-06-20 02:55:00|78.14|76.94|78.12|76.92|78.14|76.94|78.1|76.9|63
1686822000000|2023-06-15 09:40:00|73.19|71.99|73.16|71.96|73.36|72.16|73.03|71.83|198
1687230000000|2023-06-20 03:00:00|78.13|76.93|78.15|76.95|78.18|76.98|78.12|76.92|102
1686822300000|2023-06-15 09:45:00|73.15|71.95|73.43|72.23|73.55|72.35|73.15|71.95|218
1687230300000|2023-06-20 03:05:00|78.14|76.94|78.15|76.95|78.24|77.04|78.13|76.93|180
1686822600000|2023-06-15 09:50:00|73.44|72.24|73.54|72.34|73.63|72.43|73.36|72.16|301
1687230600000|2023-06-20 03:10:00|78.14|76.94|78.2|77|78.22|77.02|78.14|76.94|102
1686822900000|2023-06-15 09:55:00|73.46|72.26|73.4|72.2|73.59|72.39|73.35|72.15|194
1687230900000|2023-06-20 03:15:00|78.19|76.99|78.21|77.01|78.22|77.02|78.19|76.99|93
1686823200000|2023-06-15 10:00:00|73.38|72.18|73.73|72.53|73.76|72.56|73.38|72.18|300
1687231200000|2023-06-20 03:20:00|78.2|77|78.15|76.95|78.21|77.01|78.13|76.93|120
1686823500000|2023-06-15 10:05:00|73.67|72.47|73.58|72.38|73.76|72.56|73.49|72.29|226
1687231500000|2023-06-20 03:25:00|78.16|76.96|78.14|76.94|78.16|76.96|78.1|76.9|76
1686823800000|2023-06-15 10:10:00|73.55|72.35|73.74|72.54|73.75|72.55|73.48|72.28|147
1687231800000|2023-06-20 03:30:00|78.12|76.92|78.13|76.93|78.21|77.01|78.08|76.88|135
1686824100000|2023-06-15 10:15:00|73.75|72.55|73.62|72.42|73.78|72.58|73.55|72.35|100
1687232100000|2023-06-20 03:35:00|78.12|76.92|78.1|76.9|78.14|76.94|78.08|76.88|98
1686824400000|2023-06-15 10:20:00|73.8|72.6|73.66|72.46|73.8|72.6|73.57|72.37|269
1687232400000|2023-06-20 03:40:00|78.09|76.89|78.05|76.85|78.13|76.93|78.02|76.82|76
1686824700000|2023-06-15 10:25:00|73.73|72.53|73.52|72.32|73.73|72.53|73.49|72.29|248
1687232700000|2023-06-20 03:45:00|78.04|76.84|78.04|76.84|78.06|76.86|77.99|76.79|149
1686825000000|2023-06-15 10:30:00|73.53|72.33|73.48|72.28|73.62|72.42|73.39|72.19|351
1687233000000|2023-06-20 03:50:00|78.03|76.83|77.94|76.74|78.05|76.85|77.94|76.74|115
1686825300000|2023-06-15 10:35:00|73.53|72.33|73.4|72.2|73.53|72.33|73.31|72.11|433
1687233300000|2023-06-20 03:55:00|77.93|76.73|77.92|76.72|77.95|76.75|77.89|76.69|113
1686825600000|2023-06-15 10:40:00|73.38|72.18|73.46|72.26|73.61|72.41|73.38|72.18|283
1687233600000|2023-06-20 04:00:00|77.91|76.71|77.89|76.69|77.92|76.72|77.88|76.68|115
1686825900000|2023-06-15 10:45:00|73.43|72.23|73.74|72.54|73.74|72.54|73.33|72.13|507
1687233900000|2023-06-20 04:05:00|77.9|76.7|77.9|76.7|77.91|76.71|77.87|76.67|70
1686826200000|2023-06-15 10:50:00|73.75|72.55|73.74|72.54|73.8|72.6|73.59|72.39|377
1687234200000|2023-06-20 04:10:00|77.91|76.71|77.94|76.74|77.97|76.77|77.9|76.7|92
1686826500000|2023-06-15 10:55:00|73.73|72.53|73.78|72.58|73.85|72.65|73.63|72.43|336
1687234500000|2023-06-20 04:15:00|77.95|76.75|78.01|76.81|78.02|76.82|77.94|76.74|78
1686826800000|2023-06-15 11:00:00|73.77|72.57|73.75|72.55|74|72.8|73.71|72.51|217
1687234800000|2023-06-20 04:20:00|78|76.8|78.07|76.87|78.09|76.89|77.98|76.78|126
1686827100000|2023-06-15 11:05:00|73.76|72.56|73.69|72.49|73.87|72.67|73.59|72.39|404
1687235100000|2023-06-20 04:25:00|78.06|76.86|78.06|76.86|78.08|76.88|78.02|76.82|160
1686827400000|2023-06-15 11:10:00|73.67|72.47|73.49|72.29|73.71|72.51|73.45|72.25|291
1687235400000|2023-06-20 04:30:00|78.05|76.85|78.04|76.84|78.07|76.87|78.03|76.83|75
1686827700000|2023-06-15 11:15:00|73.47|72.27|73.82|72.62|73.9|72.7|73.33|72.13|472
1687235700000|2023-06-20 04:35:00|78.03|76.83|78.01|76.81|78.07|76.87|78|76.8|101
1686828000000|2023-06-15 11:20:00|73.79|72.59|73.8|72.6|74.01|72.81|73.72|72.52|613
1687236000000|2023-06-20 04:40:00|78.02|76.82|77.98|76.78|78.03|76.83|77.9|76.7|135
1687236300000|2023-06-20 04:45:00|77.99|76.79|77.96|76.76|77.99|76.79|77.95|76.75|80
1686828300000|2023-06-15 11:25:00|73.78|72.58|73.8|72.6|73.84|72.64|73.51|72.31|547
1687236600000|2023-06-20 04:50:00|77.97|76.77|77.92|76.72|77.97|76.77|77.89|76.69|131
1686828600000|2023-06-15 11:30:00|73.79|72.59|74.3|73.1|74.3|73.1|73.73|72.53|399
1687236900000|2023-06-20 04:55:00|77.93|76.73|77.96|76.76|77.98|76.78|77.91|76.71|105
1686828900000|2023-06-15 11:35:00|74.31|73.11|74.22|73.02|74.37|73.17|74.17|72.97|464
1686829200000|2023-06-15 11:40:00|74.21|73.01|74.15|72.95|74.26|73.06|74.07|72.87|396
1687237200000|2023-06-20 05:00:00|77.95|76.75|78|76.8|78|76.8|77.94|76.74|93
1686829500000|2023-06-15 11:45:00|74.16|72.96|74.29|73.09|74.43|73.23|74.03|72.83|394
1687237500000|2023-06-20 05:05:00|77.99|76.79|78.06|76.86|78.07|76.87|77.99|76.79|114
1686829800000|2023-06-15 11:50:00|74.28|73.08|74.27|73.07|74.36|73.16|74.14|72.94|364
1686830100000|2023-06-15 11:55:00|74.32|73.12|74.3|73.1|74.32|73.12|74.14|72.94|320
1687237800000|2023-06-20 05:10:00|78.05|76.85|78.13|76.93|78.14|76.94|78.04|76.84|88
1686830400000|2023-06-15 12:00:00|74.31|73.11|74.14|72.94|74.32|73.12|74.02|72.82|214
1687238100000|2023-06-20 05:15:00|78.14|76.94|78.13|76.93|78.21|77.01|78.11|76.91|151
1686830700000|2023-06-15 12:05:00|74.16|72.96|74.15|72.95|74.29|73.09|73.96|72.76|441
1686831000000|2023-06-15 12:10:00|74.21|73.01|74.3|73.1|74.34|73.14|74.09|72.89|352
1687238400000|2023-06-20 05:20:00|78.11|76.91|78.07|76.87|78.18|76.98|77.98|76.78|127
1686831300000|2023-06-15 12:15:00|74.32|73.12|74.18|72.98|74.37|73.17|74.11|72.91|425
1687238700000|2023-06-20 05:25:00|78.12|76.92|78.01|76.81|78.12|76.92|77.97|76.77|161
1686831600000|2023-06-15 12:20:00|74.17|72.97|74.05|72.85|74.34|73.14|74.02|72.82|380
1686831900000|2023-06-15 12:25:00|74.04|72.84|74.1|72.9|74.14|72.94|73.98|72.78|193
1687239000000|2023-06-20 05:30:00|78|76.8|77.91|76.71|78.01|76.81|77.9|76.7|205
1686832200000|2023-06-15 12:30:00|74.09|72.89|74.19|72.99|74.32|73.12|74.04|72.84|532
1686832500000|2023-06-15 12:35:00|74.18|72.98|74.05|72.85|74.26|73.06|73.97|72.77|398
1687239300000|2023-06-20 05:35:00|77.92|76.72|77.83|76.63|77.92|76.72|77.81|76.61|210
1686832800000|2023-06-15 12:40:00|74.04|72.84|73.95|72.75|74.12|72.92|73.93|72.73|426
1687239600000|2023-06-20 05:40:00|77.84|76.64|77.78|76.58|77.88|76.68|77.77|76.57|207
1686833100000|2023-06-15 12:45:00|73.99|72.79|73.91|72.71|74.07|72.87|73.82|72.62|317
1686833400000|2023-06-15 12:50:00|73.96|72.76|74.11|72.91|74.18|72.98|73.92|72.72|211
1687239900000|2023-06-20 05:45:00|77.77|76.57|77.71|76.51|77.82|76.62|77.7|76.5|155
1686833700000|2023-06-15 12:55:00|74.04|72.84|73.98|72.78|74.12|72.92|73.95|72.75|110
1686834000000|2023-06-15 13:00:00|74.05|72.85|74.11|72.91|74.14|72.94|73.96|72.76|163
1687240200000|2023-06-20 05:50:00|77.7|76.5|77.62|76.42|77.74|76.54|77.6|76.4|159
1686834300000|2023-06-15 13:05:00|74.09|72.89|74.03|72.83|74.12|72.92|73.81|72.61|167
1687240500000|2023-06-20 05:55:00|77.63|76.43|77.56|76.36|77.7|76.5|77.53|76.33|328
1686834600000|2023-06-15 13:10:00|74.02|72.82|74.01|72.81|74.28|73.08|73.83|72.63|335
1687240800000|2023-06-20 06:00:00|77.55|76.35|77.59|76.39|77.61|76.41|77.53|76.33|220
1686834900000|2023-06-15 13:15:00|74.02|72.82|74.3|73.1|74.3|73.1|73.96|72.76|345
1687241100000|2023-06-20 06:05:00|77.58|76.38|77.35|76.15|77.59|76.39|77.35|76.15|148
1686835200000|2023-06-15 13:20:00|74.25|73.05|74.1|72.9|74.42|73.22|74.1|72.9|389
1687241400000|2023-06-20 06:10:00|77.34|76.14|77.47|76.27|77.51|76.31|77.28|76.08|214
1686835500000|2023-06-15 13:25:00|74.11|72.91|74.34|73.14|74.36|73.16|74.11|72.91|365
1687241700000|2023-06-20 06:15:00|77.46|76.26|77.59|76.39|77.63|76.43|77.43|76.23|259
1686835800000|2023-06-15 13:30:00|74.29|73.09|74.36|73.16|74.47|73.27|74.18|72.98|384
1687242000000|2023-06-20 06:20:00|77.6|76.4|77.49|76.29|77.6|76.4|77.46|76.26|166
1686836100000|2023-06-15 13:35:00|74.35|73.15|74.58|73.38|74.65|73.45|74.31|73.11|341
1687242300000|2023-06-20 06:25:00|77.48|76.28|77.61|76.41|77.63|76.43|77.48|76.28|144
1686836400000|2023-06-15 13:40:00|74.56|73.36|74.74|73.54|74.74|73.54|74.47|73.27|446
1687242600000|2023-06-20 06:30:00|77.62|76.42|77.64|76.44|77.65|76.45|77.59|76.39|116
1686836700000|2023-06-15 13:45:00|74.68|73.48|74.44|73.24|74.93|73.73|74.44|73.24|488
1687242900000|2023-06-20 06:35:00|77.63|76.43|77.64|76.44|77.66|76.46|77.62|76.42|63
1686837000000|2023-06-15 13:50:00|74.45|73.25|74.43|73.23|74.6|73.4|74.39|73.19|214
1687243200000|2023-06-20 06:40:00|77.63|76.43|77.59|76.39|77.64|76.44|77.52|76.32|128
1686837300000|2023-06-15 13:55:00|74.45|73.25|74.47|73.27|74.6|73.4|74.41|73.21|334
1687243500000|2023-06-20 06:45:00|77.6|76.4|77.67|76.47|77.71|76.51|77.58|76.38|143
1686837600000|2023-06-15 14:00:00|74.48|73.28|74.4|73.2|74.51|73.31|74.3|73.1|327
1687243800000|2023-06-20 06:50:00|77.68|76.48|77.6|76.4|77.69|76.49|77.55|76.35|165
1686837900000|2023-06-15 14:05:00|74.37|73.17|74.44|73.24|74.51|73.31|74.24|73.04|431
1686838200000|2023-06-15 14:10:00|74.43|73.23|74.51|73.31|74.6|73.4|74.37|73.17|406
1687244100000|2023-06-20 06:55:00|77.61|76.41|77.57|76.37|77.63|76.43|77.56|76.36|92
1686838500000|2023-06-15 14:15:00|74.5|73.3|74.43|73.23|74.53|73.33|74.28|73.08|334
1686838800000|2023-06-15 14:20:00|74.42|73.22|74.48|73.28|74.54|73.34|74.37|73.17|303
1687244400000|2023-06-20 07:00:00|77.56|76.36|77.54|76.34|77.59|76.39|77.49|76.29|215
1686839100000|2023-06-15 14:25:00|74.47|73.27|74.45|73.25|74.55|73.35|74.38|73.18|295
1687244700000|2023-06-20 07:05:00|77.55|76.35|77.6|76.4|77.64|76.44|77.52|76.32|190
1686839400000|2023-06-15 14:30:00|74.47|73.27|74.43|73.23|74.53|73.33|74.3|73.1|362
1686839700000|2023-06-15 14:35:00|74.41|73.21|74.32|73.12|74.5|73.3|74.3|73.1|284
1687245000000|2023-06-20 07:10:00|77.59|76.39|77.7|76.5|77.72|76.52|77.59|76.39|123
1686840000000|2023-06-15 14:40:00|74.31|73.11|74.45|73.25|74.47|73.27|74.3|73.1|229
1686840300000|2023-06-15 14:45:00|74.44|73.24|74.37|73.17|74.48|73.28|74.29|73.09|199
1687245300000|2023-06-20 07:15:00|77.71|76.51|77.69|76.49|77.74|76.54|77.67|76.47|153
1686840600000|2023-06-15 14:50:00|74.34|73.14|74.38|73.18|74.39|73.19|74.24|73.04|298
1687245600000|2023-06-20 07:20:00|77.7|76.5|77.71|76.51|77.73|76.53|77.67|76.47|74
1686840900000|2023-06-15 14:55:00|74.37|73.17|74.24|73.04|74.39|73.19|74.17|72.97|230
1687245900000|2023-06-20 07:25:00|77.72|76.52|77.71|76.51|77.72|76.52|77.68|76.48|110
1686841200000|2023-06-15 15:00:00|74.29|73.09|74.22|73.02|74.31|73.11|74.14|72.94|287
1687246200000|2023-06-20 07:30:00|77.72|76.52|77.69|76.49|77.74|76.54|77.67|76.47|108
1686841500000|2023-06-15 15:05:00|74.24|73.04|74.26|73.06|74.3|73.1|74.17|72.97|311
1687246500000|2023-06-20 07:35:00|77.68|76.48|77.64|76.44|77.71|76.51|77.62|76.42|107
1686841800000|2023-06-15 15:10:00|74.25|73.05|74.24|73.04|74.32|73.12|74.18|72.98|329
1687246800000|2023-06-20 07:40:00|77.65|76.45|77.62|76.42|77.68|76.48|77.61|76.41|82
1686842100000|2023-06-15 15:15:00|74.23|73.03|74.26|73.06|74.33|73.13|74.22|73.02|240
1687247100000|2023-06-20 07:45:00|77.63|76.43|77.73|76.53|77.75|76.55|77.62|76.42|118
1686842400000|2023-06-15 15:20:00|74.27|73.07|74.17|72.97|74.32|73.12|74.13|72.93|362
1687247400000|2023-06-20 07:50:00|77.74|76.54|77.76|76.56|77.77|76.57|77.7|76.5|80
1686842700000|2023-06-15 15:25:00|74.16|72.96|74.26|73.06|74.34|73.14|74.15|72.95|248
1687247700000|2023-06-20 07:55:00|77.75|76.55|77.8|76.6|77.8|76.6|77.73|76.53|147
1686843000000|2023-06-15 15:30:00|74.25|73.05|74.24|73.04|74.3|73.1|74.19|72.99|314
1687248000000|2023-06-20 08:00:00|77.79|76.59|77.72|76.52|77.8|76.6|77.7|76.5|133
1686843300000|2023-06-15 15:35:00|74.23|73.03|74.32|73.12|74.34|73.14|74.2|73|290
1687248300000|2023-06-20 08:05:00|77.71|76.51|77.59|76.39|77.74|76.54|77.55|76.35|264
1686843600000|2023-06-15 15:40:00|74.33|73.13|74.39|73.19|74.48|73.28|74.31|73.11|260
1687248600000|2023-06-20 08:10:00|77.6|76.4|77.63|76.43|77.65|76.45|77.58|76.38|129
1686843900000|2023-06-15 15:45:00|74.38|73.18|74.23|73.03|74.42|73.22|74.16|72.96|369
1687248900000|2023-06-20 08:15:00|77.64|76.44|77.54|76.34|77.68|76.48|77.54|76.34|171
1686844200000|2023-06-15 15:50:00|74.24|73.04|74.29|73.09|74.31|73.11|74.12|72.92|320
1687249200000|2023-06-20 08:20:00|77.55|76.35|77.53|76.33|77.58|76.38|77.48|76.28|219
1686844500000|2023-06-15 15:55:00|74.3|73.1|74.24|73.04|74.31|73.11|74.21|73.01|270
1687249500000|2023-06-20 08:25:00|77.52|76.32|77.59|76.39|77.6|76.4|77.52|76.32|174
1686844800000|2023-06-15 16:00:00|74.22|73.02|74.13|72.93|74.24|73.04|74.1|72.9|326
1687249800000|2023-06-20 08:30:00|77.58|76.38|77.5|76.3|77.63|76.43|77.47|76.27|164
1686845100000|2023-06-15 16:05:00|74.12|72.92|74.23|73.03|74.31|73.11|74.1|72.9|350
1687250100000|2023-06-20 08:35:00|77.49|76.29|77.58|76.38|77.59|76.39|77.45|76.25|212
1686845400000|2023-06-15 16:10:00|74.22|73.02|74.19|72.99|74.24|73.04|74.13|72.93|260
1687250400000|2023-06-20 08:40:00|77.59|76.39|77.55|76.35|77.61|76.41|77.5|76.3|159
1686845700000|2023-06-15 16:15:00|74.21|73.01|74.23|73.03|74.3|73.1|74.19|72.99|269
1687250700000|2023-06-20 08:45:00|77.53|76.33|77.46|76.26|77.58|76.38|77.43|76.23|167
1686846000000|2023-06-15 16:20:00|74.22|73.02|74.3|73.1|74.36|73.16|74.19|72.99|203
1687251000000|2023-06-20 08:50:00|77.45|76.25|77.49|76.29|77.59|76.39|77.44|76.24|239
1686846300000|2023-06-15 16:25:00|74.29|73.09|74.37|73.17|74.39|73.19|74.19|72.99|263
1687251300000|2023-06-20 08:55:00|77.5|76.3|77.54|76.34|77.57|76.37|77.49|76.29|118
1686846600000|2023-06-15 16:30:00|74.38|73.18|74.33|73.13|74.39|73.19|74.3|73.1|188
1687251600000|2023-06-20 09:00:00|77.53|76.33|77.63|76.43|77.63|76.43|77.47|76.27|175
1686846900000|2023-06-15 16:35:00|74.3|73.1|74.38|73.18|74.43|73.23|74.29|73.09|207
1687251900000|2023-06-20 09:05:00|77.62|76.42|77.61|76.41|77.64|76.44|77.6|76.4|49
1686847200000|2023-06-15 16:40:00|74.39|73.19|74.37|73.17|74.42|73.22|74.32|73.12|199
1687252200000|2023-06-20 09:10:00|77.6|76.4|77.59|76.39|77.61|76.41|77.56|76.36|95
1686847500000|2023-06-15 16:45:00|74.39|73.19|74.19|72.99|74.39|73.19|74.13|72.93|329
1687252500000|2023-06-20 09:15:00|77.58|76.38|77.6|76.4|77.64|76.44|77.58|76.38|110
1686847800000|2023-06-15 16:50:00|74.18|72.98|74.18|72.98|74.2|73|74.12|72.92|263
1687252800000|2023-06-20 09:20:00|77.61|76.41|77.7|76.5|77.77|76.57|77.59|76.39|231
1686848100000|2023-06-15 16:55:00|74.17|72.97|74.23|73.03|74.29|73.09|74.15|72.95|188
1687253100000|2023-06-20 09:25:00|77.69|76.49|77.73|76.53|77.76|76.56|77.69|76.49|162
1686848400000|2023-06-15 17:00:00|74.24|73.04|74.23|73.03|74.32|73.12|74.17|72.97|147
1687253400000|2023-06-20 09:30:00|77.7|76.5|77.69|76.49|77.76|76.56|77.67|76.47|195
1686848700000|2023-06-15 17:05:00|74.22|73.02|73.81|72.61|74.25|73.05|73.79|72.59|225
1687253700000|2023-06-20 09:35:00|77.68|76.48|77.82|76.62|77.85|76.65|77.67|76.47|255
1686849000000|2023-06-15 17:10:00|73.83|72.63|73.7|72.5|73.99|72.79|73.59|72.39|646
1687254000000|2023-06-20 09:40:00|77.81|76.61|77.8|76.6|77.86|76.66|77.77|76.57|182
1686849300000|2023-06-15 17:15:00|73.69|72.49|73.76|72.56|73.94|72.74|73.66|72.46|553
1687254300000|2023-06-20 09:45:00|77.79|76.59|77.81|76.61|77.83|76.63|77.77|76.57|100
1686849600000|2023-06-15 17:20:00|73.75|72.55|73.77|72.57|73.85|72.65|73.7|72.5|471
1687254600000|2023-06-20 09:50:00|77.82|76.62|77.7|76.5|77.82|76.62|77.7|76.5|115
1686849900000|2023-06-15 17:25:00|73.76|72.56|73.57|72.37|73.84|72.64|73.5|72.3|409
1687254900000|2023-06-20 09:55:00|77.69|76.49|77.7|76.5|77.71|76.51|77.67|76.47|83
1686850200000|2023-06-15 17:30:00|73.56|72.36|73.68|72.48|73.72|72.52|73.53|72.33|396
1687255200000|2023-06-20 10:00:00|77.69|76.49|77.69|76.49|77.72|76.52|77.66|76.46|146
1686850500000|2023-06-15 17:35:00|73.74|72.54|73.54|72.34|73.81|72.61|73.48|72.28|436
1687255500000|2023-06-20 10:05:00|77.68|76.48|77.7|76.5|77.72|76.52|77.61|76.41|181
1686850800000|2023-06-15 17:40:00|73.58|72.38|73.79|72.59|73.85|72.65|73.49|72.29|471
1687255800000|2023-06-20 10:10:00|77.71|76.51|77.73|76.53|77.77|76.57|77.66|76.46|84
1686851100000|2023-06-15 17:45:00|73.78|72.58|74.01|72.81|74.03|72.83|73.76|72.56|496
1687256100000|2023-06-20 10:15:00|77.75|76.55|77.75|76.55|77.77|76.57|77.67|76.47|133
1686851400000|2023-06-15 17:50:00|73.99|72.79|74.03|72.83|74.05|72.85|73.92|72.72|352
1687256400000|2023-06-20 10:20:00|77.73|76.53|77.78|76.58|77.79|76.59|77.71|76.51|96
1686851700000|2023-06-15 17:55:00|74.01|72.81|74.24|73.04|74.32|73.12|73.95|72.75|441
1687256700000|2023-06-20 10:25:00|77.77|76.57|77.76|76.56|77.8|76.6|77.74|76.54|114
1686852000000|2023-06-15 18:00:00|74.23|73.03|74.19|72.99|74.47|73.27|74.11|72.91|646
1686852300000|2023-06-15 18:05:00|74.18|72.98|74.04|72.84|74.22|73.02|73.99|72.79|564
1687257000000|2023-06-20 10:30:00|77.77|76.57|77.7|76.5|77.79|76.59|77.69|76.49|128
1686852600000|2023-06-15 18:10:00|74.05|72.85|74.19|72.99|74.39|73.19|74.02|72.82|604
1687257300000|2023-06-20 10:35:00|77.69|76.49|77.71|76.51|77.73|76.53|77.68|76.48|72
1686852900000|2023-06-15 18:15:00|74.18|72.98|74.21|73.01|74.27|73.07|74.13|72.93|446
1686853200000|2023-06-15 18:20:00|74.19|72.99|74.17|72.97|74.33|73.13|74.1|72.9|455
1687257600000|2023-06-20 10:40:00|77.7|76.5|77.72|76.52|77.79|76.59|77.7|76.5|115
1686853500000|2023-06-15 18:25:00|74.18|72.98|74.28|73.08|74.34|73.14|74.15|72.95|339
1687257900000|2023-06-20 10:45:00|77.73|76.53|77.69|76.49|77.73|76.53|77.66|76.46|100
1686853800000|2023-06-15 18:30:00|74.29|73.09|74.44|73.24|74.44|73.24|74.24|73.04|382
1686854100000|2023-06-15 18:35:00|74.43|73.23|74.36|73.16|74.52|73.32|74.31|73.11|448
1687258200000|2023-06-20 10:50:00|77.7|76.5|77.65|76.45|77.74|76.54|77.63|76.43|103
1686854400000|2023-06-15 18:40:00|74.35|73.15|74.41|73.21|74.44|73.24|74.3|73.1|276
1687258500000|2023-06-20 10:55:00|77.64|76.44|77.58|76.38|77.65|76.45|77.57|76.37|101
1686854700000|2023-06-15 18:45:00|74.42|73.22|74.44|73.24|74.5|73.3|74.34|73.14|291
1687258800000|2023-06-20 11:00:00|77.59|76.39|77.59|76.39|77.6|76.4|77.54|76.34|111
1686855000000|2023-06-15 18:50:00|74.43|73.23|74.91|73.71|74.97|73.77|74.37|73.17|674
1687259100000|2023-06-20 11:05:00|77.56|76.36|77.56|76.36|77.59|76.39|77.51|76.31|138
1686855300000|2023-06-15 18:55:00|74.95|73.75|75.23|74.03|75.28|74.08|74.79|73.59|750
1687259400000|2023-06-20 11:10:00|77.57|76.37|77.6|76.4|77.66|76.46|77.56|76.36|120
1686855600000|2023-06-15 19:00:00|75.24|74.04|75|73.8|75.41|74.21|74.94|73.74|711
1687259700000|2023-06-20 11:15:00|77.61|76.41|77.56|76.36|77.64|76.44|77.56|76.36|136
1686855900000|2023-06-15 19:05:00|75.03|73.83|75.22|74.02|75.28|74.08|74.95|73.75|635
1687260000000|2023-06-20 11:20:00|77.57|76.37|77.57|76.37|77.59|76.39|77.55|76.35|93
1686856200000|2023-06-15 19:10:00|75.21|74.01|75.18|73.98|75.28|74.08|75.06|73.86|614
1687260300000|2023-06-20 11:25:00|77.56|76.36|77.56|76.36|77.58|76.38|77.53|76.33|107
1686856500000|2023-06-15 19:15:00|75.19|73.99|74.94|73.74|75.23|74.03|74.83|73.63|650
1687260600000|2023-06-20 11:30:00|77.57|76.37|77.58|76.38|77.6|76.4|77.55|76.35|143
1686856800000|2023-06-15 19:20:00|74.92|73.72|75.07|73.87|75.1|73.9|74.89|73.69|571
1687260900000|2023-06-20 11:35:00|77.59|76.39|77.6|76.4|77.62|76.42|77.55|76.35|99
1686857100000|2023-06-15 19:25:00|75.08|73.88|75.02|73.82|75.13|73.93|74.97|73.77|416
1687261200000|2023-06-20 11:40:00|77.59|76.39|77.58|76.38|77.62|76.42|77.56|76.36|132
1686857400000|2023-06-15 19:30:00|75.04|73.84|75.07|73.87|75.17|73.97|74.93|73.73|432
1687261500000|2023-06-20 11:45:00|77.57|76.37|77.68|76.48|77.7|76.5|77.54|76.34|136
1686857700000|2023-06-15 19:35:00|75.08|73.88|75|73.8|75.11|73.91|74.89|73.69|412
1687261800000|2023-06-20 11:50:00|77.69|76.49|77.76|76.56|77.8|76.6|77.67|76.47|145
1686858000000|2023-06-15 19:40:00|75.02|73.82|74.95|73.75|75.06|73.86|74.94|73.74|305
1687262100000|2023-06-20 11:55:00|77.77|76.57|77.79|76.59|77.81|76.61|77.73|76.53|204
1686858300000|2023-06-15 19:45:00|74.96|73.76|74.83|73.63|75|73.8|74.79|73.59|268
1687262400000|2023-06-20 12:00:00|77.8|76.6|77.67|76.47|77.85|76.65|77.65|76.45|209
1686858600000|2023-06-15 19:50:00|74.84|73.64|74.92|73.72|74.94|73.74|74.8|73.6|247
1687262700000|2023-06-20 12:05:00|77.65|76.45|77.88|76.68|77.92|76.72|77.59|76.39|436
1686858900000|2023-06-15 19:55:00|74.93|73.73|75.18|73.98|75.23|74.03|74.89|73.69|401
1687263000000|2023-06-20 12:10:00|77.87|76.67|77.75|76.55|77.88|76.68|77.73|76.53|277
1686859200000|2023-06-15 20:00:00|75.19|73.99|75.26|74.06|75.29|74.09|75.13|73.93|536
1687263300000|2023-06-20 12:15:00|77.76|76.56|77.74|76.54|77.79|76.59|77.69|76.49|147
1686859500000|2023-06-15 20:05:00|75.25|74.05|75.24|74.04|75.3|74.1|75.17|73.97|393
1687263600000|2023-06-20 12:20:00|77.73|76.53|77.78|76.58|77.83|76.63|77.73|76.53|198
1686859800000|2023-06-15 20:10:00|75.25|74.05|75.04|73.84|75.29|74.09|75|73.8|343
1687263900000|2023-06-20 12:25:00|77.77|76.57|77.66|76.46|77.79|76.59|77.58|76.38|197
1686860100000|2023-06-15 20:15:00|75.03|73.83|75.03|73.83|75.1|73.9|74.96|73.76|474
1687264200000|2023-06-20 12:30:00|77.67|76.47|77.64|76.44|77.69|76.49|77.56|76.36|264
1686860400000|2023-06-15 20:20:00|75.04|73.84|74.97|73.77|75.09|73.89|74.97|73.77|215
1687264500000|2023-06-20 12:35:00|77.63|76.43|77.71|76.51|77.73|76.53|77.6|76.4|254
1686860700000|2023-06-15 20:25:00|74.99|73.79|74.58|73.38|75.03|73.83|74.56|73.36|407
1687264800000|2023-06-20 12:40:00|77.69|76.49|77.66|76.46|77.77|76.57|77.62|76.42|170
1686861000000|2023-06-15 20:30:00|74.59|73.39|74.7|73.5|74.75|73.55|74.54|73.34|585
1687265100000|2023-06-20 12:45:00|77.65|76.45|77.66|76.46|77.71|76.51|77.59|76.39|119
1686861300000|2023-06-15 20:35:00|74.78|73.58|74.84|73.64|74.92|73.72|74.66|73.46|528
1687265400000|2023-06-20 12:50:00|77.67|76.47|77.67|76.47|77.67|76.47|77.61|76.41|142
1686861600000|2023-06-15 20:40:00|74.85|73.65|74.8|73.6|74.92|73.72|74.78|73.58|328
1687265700000|2023-06-20 12:55:00|77.66|76.46|77.65|76.45|77.68|76.48|77.65|76.45|80
1686861900000|2023-06-15 20:45:00|74.81|73.61|74.8|73.6|74.88|73.68|74.79|73.59|263
1687266000000|2023-06-20 13:00:00|77.66|76.46|77.6|76.4|77.68|76.48|77.55|76.35|175
1686862200000|2023-06-15 20:50:00|74.82|73.62|74.96|73.76|74.99|73.79|74.8|73.6|287
1687266300000|2023-06-20 13:05:00|77.61|76.41|77.63|76.43|77.65|76.45|77.58|76.38|126
1686862500000|2023-06-15 20:55:00|74.93|73.73|75.29|74.09|75.36|74.16|74.92|73.72|520
1687266600000|2023-06-20 13:10:00|77.64|76.44|77.56|76.36|77.65|76.45|77.55|76.35|133
1686862800000|2023-06-15 21:00:00|75.28|74.08|75.48|74.28|75.5|74.3|75.15|73.95|309
1687266900000|2023-06-20 13:15:00|77.57|76.37|77.62|76.42|77.63|76.43|77.56|76.36|113
1686863100000|2023-06-15 21:05:00|75.47|74.27|75.52|74.32|75.55|74.35|75.45|74.25|189
1687267200000|2023-06-20 13:20:00|77.63|76.43|77.63|76.43|77.65|76.45|77.59|76.39|120
1686863400000|2023-06-15 21:10:00|75.53|74.33|75.58|74.38|75.6|74.4|75.45|74.25|188
1687267500000|2023-06-20 13:25:00|77.61|76.41|77.67|76.47|77.68|76.48|77.61|76.41|160
1686863700000|2023-06-15 21:15:00|75.57|74.37|75.63|74.43|75.67|74.47|75.52|74.32|184
1687267800000|2023-06-20 13:30:00|77.66|76.46|77.67|76.47|77.76|76.56|77.62|76.42|233
1686864000000|2023-06-15 21:20:00|75.64|74.44|75.56|74.36|75.68|74.48|75.55|74.35|125
1687268100000|2023-06-20 13:35:00|77.66|76.46|77.42|76.22|77.67|76.47|77.39|76.19|232
1686864300000|2023-06-15 21:25:00|75.55|74.35|75.52|74.32|75.55|74.35|75.39|74.19|142
1687268400000|2023-06-20 13:40:00|77.4|76.2|77.49|76.29|77.5|76.3|77.39|76.19|311
1686864600000|2023-06-15 21:30:00|75.53|74.33|75.64|74.44|75.65|74.45|75.4|74.2|121
1687268700000|2023-06-20 13:45:00|77.5|76.3|77.57|76.37|77.64|76.44|77.46|76.26|272
1686864900000|2023-06-15 21:35:00|75.63|74.43|75.62|74.42|75.67|74.47|75.57|74.37|73
1687269000000|2023-06-20 13:50:00|77.56|76.36|77.52|76.32|77.61|76.41|77.46|76.26|278
1686865200000|2023-06-15 21:40:00|75.63|74.43|75.38|74.18|75.63|74.43|75.37|74.17|126
1687269300000|2023-06-20 13:55:00|77.51|76.31|77.25|76.05|77.55|76.35|77.16|75.96|378
1686865500000|2023-06-15 21:45:00|75.37|74.17|75.25|74.05|75.39|74.19|75.25|74.05|102
1686865800000|2023-06-15 21:50:00|75.26|74.06|75.15|73.95|75.31|74.11|75.14|73.94|93
1687269600000|2023-06-20 14:00:00|77.23|76.03|77.38|76.18|77.38|76.18|77.17|75.97|505
1686866100000|2023-06-15 21:55:00|75.16|73.96|75.13|73.93|75.21|74.01|75.09|73.89|85
1687269900000|2023-06-20 14:05:00|77.37|76.17|77.09|75.89|77.38|76.18|77.05|75.85|432
1686866400000|2023-06-15 22:00:00|75.12|73.92|75.09|73.89|75.17|73.97|75.05|73.85|295
1687270200000|2023-06-20 14:10:00|77.07|75.87|77.08|75.88|77.16|75.96|77.06|75.86|298
1686866700000|2023-06-15 22:05:00|75.1|73.9|75.11|73.91|75.23|74.03|75.02|73.82|203
1687270500000|2023-06-20 14:15:00|77.09|75.89|76.82|75.62|77.09|75.89|76.77|75.57|433
1686867000000|2023-06-15 22:10:00|75.12|73.92|75.1|73.9|75.16|73.96|75.1|73.9|129
1687270800000|2023-06-20 14:20:00|76.81|75.61|76.74|75.54|76.86|75.66|76.68|75.48|422
1686867600000|2023-06-15 22:20:00|75.11|73.91|75.07|73.87|75.13|73.93|75.04|73.84|192
1687271100000|2023-06-20 14:25:00|76.75|75.55|76.53|75.33|76.75|75.55|76.36|75.16|563
1686867900000|2023-06-15 22:25:00|75.08|73.88|75.16|73.96|75.24|74.04|75.06|73.86|268
1687271400000|2023-06-20 14:30:00|76.52|75.32|76.67|75.47|76.72|75.52|76.44|75.24|495
1686868200000|2023-06-15 22:30:00|75.14|73.94|75.06|73.86|75.16|73.96|75.04|73.84|288
1687271700000|2023-06-20 14:35:00|76.68|75.48|76.76|75.56|76.82|75.62|76.65|75.45|402
1686868500000|2023-06-15 22:35:00|75.07|73.87|75.13|73.93|75.19|73.99|75.07|73.87|230
1687272000000|2023-06-20 14:40:00|76.77|75.57|76.73|75.53|76.81|75.61|76.69|75.49|290
1686868800000|2023-06-15 22:40:00|75.14|73.94|75.18|73.98|75.18|73.98|75.1|73.9|266
1687272300000|2023-06-20 14:45:00|76.74|75.54|76.9|75.7|76.91|75.71|76.74|75.54|288
1686869100000|2023-06-15 22:45:00|75.16|73.96|75.06|73.86|75.17|73.97|74.98|73.78|261
1687272600000|2023-06-20 14:50:00|76.91|75.71|76.94|75.74|76.95|75.75|76.83|75.63|296
1686869400000|2023-06-15 22:50:00|75.07|73.87|74.93|73.73|75.08|73.88|74.88|73.68|258
1687272900000|2023-06-20 14:55:00|76.93|75.73|76.86|75.66|76.95|75.75|76.83|75.63|214
1686869700000|2023-06-15 22:55:00|74.92|73.72|74.95|73.75|75.04|73.84|74.91|73.71|248
1687273200000|2023-06-20 15:00:00|76.85|75.65|76.87|75.67|76.96|75.76|76.79|75.59|339
1686870000000|2023-06-15 23:00:00|74.96|73.76|74.96|73.76|75.03|73.83|74.93|73.73|290
1687273500000|2023-06-20 15:05:00|76.88|75.68|76.8|75.6|76.89|75.69|76.76|75.56|203
1686870300000|2023-06-15 23:05:00|74.97|73.77|74.92|73.72|75.05|73.85|74.89|73.69|297
1687273800000|2023-06-20 15:10:00|76.79|75.59|76.85|75.65|76.86|75.66|76.76|75.56|142
1686870600000|2023-06-15 23:10:00|74.93|73.73|74.94|73.74|74.97|73.77|74.87|73.67|213
1687274100000|2023-06-20 15:15:00|76.86|75.66|76.67|75.47|76.86|75.66|76.63|75.43|224
1686870900000|2023-06-15 23:15:00|74.93|73.73|74.95|73.75|75.01|73.81|74.86|73.66|208
1686871200000|2023-06-15 23:20:00|74.96|73.76|75|73.8|75.01|73.81|74.89|73.69|182
1687274400000|2023-06-20 15:20:00|76.66|75.46|76.74|75.54|76.8|75.6|76.66|75.46|184
1686871500000|2023-06-15 23:25:00|75.01|73.81|75.08|73.88|75.13|73.93|74.97|73.77|72
1686871800000|2023-06-15 23:30:00|75.09|73.89|75.04|73.84|75.11|73.91|75.01|73.81|167
1687274700000|2023-06-20 15:25:00|76.73|75.53|76.82|75.62|76.83|75.63|76.71|75.51|124
1686872100000|2023-06-15 23:35:00|75.03|73.83|74.93|73.73|75.04|73.84|74.9|73.7|322
1687275000000|2023-06-20 15:30:00|76.83|75.63|76.81|75.61|76.9|75.7|76.77|75.57|200
1686872400000|2023-06-15 23:40:00|74.94|73.74|74.99|73.79|75|73.8|74.9|73.7|187
1687275300000|2023-06-20 15:35:00|76.82|75.62|77.01|75.81|77.02|75.82|76.82|75.62|219
1686872700000|2023-06-15 23:45:00|74.98|73.78|75.03|73.83|75.12|73.92|74.93|73.73|280
1687275600000|2023-06-20 15:40:00|77|75.8|76.99|75.79|77.05|75.85|76.87|75.67|212
1686873000000|2023-06-15 23:50:00|75.07|73.87|75.14|73.94|75.24|74.04|75.01|73.81|222
1687275900000|2023-06-20 15:45:00|76.98|75.78|77.22|76.02|77.22|76.02|76.98|75.78|233
1686873300000|2023-06-15 23:55:00|75.15|73.95|75.21|74.01|75.24|74.04|75.13|73.93|204
1687276200000|2023-06-20 15:50:00|77.24|76.04|77.3|76.1|77.42|76.22|77.23|76.03|406
1686873600000|2023-06-16 00:00:00|75.2|74|75.14|73.94|75.21|74.01|75.02|73.82|434
1687276500000|2023-06-20 15:55:00|77.31|76.11|77.25|76.05|77.42|76.22|77.22|76.02|337
1686873900000|2023-06-16 00:05:00|75.15|73.95|75.02|73.82|75.16|73.96|75.02|73.82|263
1687276800000|2023-06-20 16:00:00|77.24|76.04|77.09|75.89|77.3|76.1|77.02|75.82|244
1686874200000|2023-06-16 00:10:00|75.03|73.83|75.07|73.87|75.11|73.91|75.02|73.82|248
1687277100000|2023-06-20 16:05:00|77.08|75.88|77.21|76.01|77.21|76.01|76.99|75.79|257
1686874500000|2023-06-16 00:15:00|75.05|73.85|74.93|73.73|75.13|73.93|74.9|73.7|300
1687277400000|2023-06-20 16:10:00|77.2|76|77.34|76.14|77.34|76.14|77.17|75.97|170
1686874800000|2023-06-16 00:20:00|74.92|73.72|74.86|73.66|74.95|73.75|74.73|73.53|539
1687277700000|2023-06-20 16:15:00|77.35|76.15|77.31|76.11|77.38|76.18|77.24|76.04|284
1686875100000|2023-06-16 00:25:00|74.85|73.65|74.95|73.75|74.95|73.75|74.8|73.6|394
1687278000000|2023-06-20 16:20:00|77.32|76.12|77.6|76.4|77.6|76.4|77.25|76.05|281
1686875400000|2023-06-16 00:30:00|74.94|73.74|74.84|73.64|74.98|73.78|74.81|73.61|298
1687278300000|2023-06-20 16:25:00|77.59|76.39|77.62|76.42|77.67|76.47|77.51|76.31|271
1686875700000|2023-06-16 00:35:00|74.83|73.63|74.9|73.7|74.92|73.72|74.75|73.55|227
1687278600000|2023-06-20 16:30:00|77.63|76.43|77.6|76.4|77.72|76.52|77.44|76.24|277
1686876000000|2023-06-16 00:40:00|74.89|73.69|74.97|73.77|75.02|73.82|74.85|73.65|245
1687278900000|2023-06-20 16:35:00|77.59|76.39|77.53|76.33|77.68|76.48|77.48|76.28|260
1686876300000|2023-06-16 00:45:00|75|73.8|74.97|73.77|75.07|73.87|74.93|73.73|334
1687279200000|2023-06-20 16:40:00|77.54|76.34|77.69|76.49|77.78|76.58|77.54|76.34|297
1686876600000|2023-06-16 00:50:00|74.96|73.76|74.99|73.79|75.06|73.86|74.9|73.7|254
1687279500000|2023-06-20 16:45:00|77.7|76.5|77.76|76.56|77.82|76.62|77.62|76.42|354
1686876900000|2023-06-16 00:55:00|75|73.8|74.97|73.77|75.04|73.84|74.95|73.75|249
1687279800000|2023-06-20 16:50:00|77.77|76.57|77.63|76.43|77.8|76.6|77.61|76.41|289
1686877200000|2023-06-16 01:00:00|74.99|73.79|74.88|73.68|75|73.8|74.83|73.63|226
1687280100000|2023-06-20 16:55:00|77.64|76.44|77.74|76.54|77.81|76.61|77.63|76.43|298
1686877500000|2023-06-16 01:05:00|74.92|73.72|75.03|73.83|75.07|73.87|74.89|73.69|256
1687280400000|2023-06-20 17:00:00|77.75|76.55|77.85|76.65|77.88|76.68|77.71|76.51|335
1686877800000|2023-06-16 01:10:00|75.02|73.82|75.02|73.82|75.08|73.88|74.99|73.79|193
1687280700000|2023-06-20 17:05:00|77.84|76.64|78.07|76.87|78.09|76.89|77.82|76.62|379
1686878100000|2023-06-16 01:15:00|75.03|73.83|75.01|73.81|75.07|73.87|74.97|73.77|207
1687281000000|2023-06-20 17:10:00|78.08|76.88|77.91|76.71|78.09|76.89|77.89|76.69|275
1686878400000|2023-06-16 01:20:00|75|73.8|75.02|73.82|75.07|73.87|74.98|73.78|222
1687281300000|2023-06-20 17:15:00|77.9|76.7|77.95|76.75|78.09|76.89|77.86|76.66|245
1686878700000|2023-06-16 01:25:00|75.03|73.83|75.07|73.87|75.12|73.92|75.02|73.82|121
1687281600000|2023-06-20 17:20:00|77.96|76.76|77.85|76.65|77.96|76.76|77.8|76.6|257
1686879000000|2023-06-16 01:30:00|75.06|73.86|75.15|73.95|75.18|73.98|75.06|73.86|173
1687281900000|2023-06-20 17:25:00|77.86|76.66|77.98|76.78|78|76.8|77.86|76.66|132
1686879300000|2023-06-16 01:35:00|75.16|73.96|75.22|74.02|75.22|74.02|75.12|73.92|251
1687282200000|2023-06-20 17:30:00|77.97|76.77|78.03|76.83|78.14|76.94|77.97|76.77|238
1686879600000|2023-06-16 01:40:00|75.19|73.99|75.28|74.08|75.31|74.11|75.16|73.96|287
1687282500000|2023-06-20 17:35:00|78.04|76.84|77.93|76.73|78.1|76.9|77.88|76.68|257
1686879900000|2023-06-16 01:45:00|75.3|74.1|75.22|74.02|75.31|74.11|75.17|73.97|276
1686880200000|2023-06-16 01:50:00|75.25|74.05|75.16|73.96|75.27|74.07|75.12|73.92|236
1687282800000|2023-06-20 17:40:00|77.94|76.74|78.2|77|78.22|77.02|77.92|76.72|250
1686880500000|2023-06-16 01:55:00|75.14|73.94|75.2|74|75.22|74.02|75.14|73.94|132
1687283100000|2023-06-20 17:45:00|78.21|77.01|78.73|77.53|78.89|77.69|78.19|76.99|639
1686880800000|2023-06-16 02:00:00|75.21|74.01|75.17|73.97|75.21|74.01|75.11|73.91|190
1687283400000|2023-06-20 17:50:00|78.72|77.52|78.62|77.42|78.88|77.68|78.6|77.4|568
1686881100000|2023-06-16 02:05:00|75.16|73.96|75.12|73.92|75.19|73.99|75.07|73.87|164
1687283700000|2023-06-20 17:55:00|78.64|77.44|78.87|77.67|78.9|77.7|78.6|77.4|417
1686881400000|2023-06-16 02:10:00|75.11|73.91|75.11|73.91|75.16|73.96|75.07|73.87|190
1686881700000|2023-06-16 02:15:00|75.09|73.89|75.12|73.92|75.18|73.98|75.06|73.86|171
1687284000000|2023-06-20 18:00:00|78.9|77.7|79.18|77.98|79.23|78.03|78.86|77.66|519
1686882000000|2023-06-16 02:20:00|75.11|73.91|75.18|73.98|75.22|74.02|75.06|73.86|232
1686882300000|2023-06-16 02:25:00|75.21|74.01|75.2|74|75.23|74.03|75.14|73.94|194
1687284300000|2023-06-20 18:05:00|79.17|77.97|79.35|78.15|79.44|78.24|79.17|77.97|474
1686882600000|2023-06-16 02:30:00|75.21|74.01|75.24|74.04|75.28|74.08|75.17|73.97|166
1686882900000|2023-06-16 02:35:00|75.23|74.03|75.22|74.02|75.28|74.08|75.18|73.98|189
1687284600000|2023-06-20 18:10:00|79.36|78.16|79.62|78.42|79.63|78.43|79.3|78.1|445
1686883200000|2023-06-16 02:40:00|75.21|74.01|75.32|74.12|75.36|74.16|75.21|74.01|139
1686883500000|2023-06-16 02:45:00|75.31|74.11|75.36|74.16|75.39|74.19|75.29|74.09|196
1687284900000|2023-06-20 18:15:00|79.63|78.43|79.78|78.58|79.8|78.6|79.55|78.35|433
1686883800000|2023-06-16 02:50:00|75.38|74.18|75.4|74.2|75.45|74.25|75.33|74.13|147
1687285200000|2023-06-20 18:20:00|79.77|78.57|79.97|78.77|80.39|79.19|79.77|78.57|506
1686884100000|2023-06-16 02:55:00|75.41|74.21|75.47|74.27|75.5|74.3|75.4|74.2|217
1686884400000|2023-06-16 03:00:00|75.48|74.28|75.5|74.3|75.55|74.35|75.42|74.22|193
1687285500000|2023-06-20 18:25:00|79.98|78.78|79.9|78.7|80.12|78.92|79.9|78.7|325
1686884700000|2023-06-16 03:05:00|75.49|74.29|75.52|74.32|75.57|74.37|75.43|74.23|212
1687285800000|2023-06-20 18:30:00|79.91|78.71|79.47|78.27|79.98|78.78|79.41|78.21|409
1686885000000|2023-06-16 03:10:00|75.53|74.33|75.61|74.41|75.62|74.42|75.49|74.29|207
1686885300000|2023-06-16 03:15:00|75.59|74.39|75.65|74.45|75.69|74.49|75.55|74.35|233
1687286100000|2023-06-20 18:35:00|79.46|78.26|79.78|78.58|79.78|78.58|79.45|78.25|348
1686885600000|2023-06-16 03:20:00|75.66|74.46|75.79|74.59|75.8|74.6|75.62|74.42|155
1687286400000|2023-06-20 18:40:00|79.79|78.59|80.27|79.07|80.32|79.12|79.78|78.58|372
1686885900000|2023-06-16 03:25:00|75.8|74.6|75.93|74.73|75.98|74.78|75.71|74.51|259
1686886200000|2023-06-16 03:30:00|75.96|74.76|75.84|74.64|75.96|74.76|75.77|74.57|291
1687286700000|2023-06-20 18:45:00|80.26|79.06|80.23|79.03|80.34|79.14|80|78.8|396
1686886500000|2023-06-16 03:35:00|75.83|74.63|75.76|74.56|75.83|74.63|75.68|74.48|204
1687287000000|2023-06-20 18:50:00|80.22|79.02|80.1|78.9|80.38|79.18|80.07|78.87|441
1686886800000|2023-06-16 03:40:00|75.77|74.57|75.8|74.6|75.86|74.66|75.7|74.5|210
1686887100000|2023-06-16 03:45:00|75.82|74.62|75.79|74.59|75.83|74.63|75.75|74.55|201
1687287300000|2023-06-20 18:55:00|80.11|78.91|80.56|79.36|80.56|79.36|80.02|78.82|430
1686887400000|2023-06-16 03:50:00|75.8|74.6|75.88|74.68|76|74.8|75.78|74.58|287
1686887700000|2023-06-16 03:55:00|75.87|74.67|75.81|74.61|75.91|74.71|75.75|74.55|272
1687287600000|2023-06-20 19:00:00|80.57|79.37|80.22|79.02|80.97|79.77|80.18|78.98|584
1686888000000|2023-06-16 04:00:00|75.8|74.6|75.8|74.6|75.91|74.71|75.69|74.49|420
1687287900000|2023-06-20 19:05:00|80.21|79.01|80.05|78.85|80.34|79.14|79.93|78.73|562
1686888300000|2023-06-16 04:05:00|75.78|74.58|75.91|74.71|75.94|74.74|75.72|74.52|289
1686888600000|2023-06-16 04:10:00|75.9|74.7|75.85|74.65|75.95|74.75|75.8|74.6|372
1687288200000|2023-06-20 19:10:00|80.06|78.86|80.03|78.83|80.06|78.86|79.75|78.55|479
1686888900000|2023-06-16 04:15:00|75.86|74.66|75.84|74.64|75.93|74.73|75.77|74.57|288
1687288500000|2023-06-20 19:15:00|80.02|78.82|79.8|78.6|80.04|78.84|79.79|78.59|419
1686889200000|2023-06-16 04:20:00|75.83|74.63|75.76|74.56|75.96|74.76|75.7|74.5|382
1686889500000|2023-06-16 04:25:00|75.75|74.55|75.75|74.55|75.78|74.58|75.66|74.46|226
1687288800000|2023-06-20 19:20:00|79.81|78.61|79.87|78.67|79.92|78.72|79.79|78.59|285
1686889800000|2023-06-16 04:30:00|75.73|74.53|75.66|74.46|75.75|74.55|75.61|74.41|261
1687289100000|2023-06-20 19:25:00|79.88|78.68|79.99|78.79|80.02|78.82|79.87|78.67|245
1686890100000|2023-06-16 04:35:00|75.64|74.44|75.58|74.38|75.67|74.47|75.49|74.29|319
1687289400000|2023-06-20 19:30:00|79.98|78.78|80.17|78.97|80.22|79.02|79.93|78.73|209
1686890400000|2023-06-16 04:40:00|75.6|74.4|75.59|74.39|75.63|74.43|75.53|74.33|251
1686890700000|2023-06-16 04:45:00|75.6|74.4|75.57|74.37|75.63|74.43|75.51|74.31|262
1687289700000|2023-06-20 19:35:00|80.18|78.98|80.25|79.05|80.29|79.09|80.08|78.88|295
1686891000000|2023-06-16 04:50:00|75.56|74.36|75.54|74.34|75.6|74.4|75.48|74.28|186
1686891300000|2023-06-16 04:55:00|75.53|74.33|75.51|74.31|75.56|74.36|75.47|74.27|228
1687290000000|2023-06-20 19:40:00|80.24|79.04|80.39|79.19|80.5|79.3|80.23|79.03|266
1686891600000|2023-06-16 05:00:00|75.5|74.3|75.54|74.34|75.58|74.38|75.43|74.23|299
1687290300000|2023-06-20 19:45:00|80.38|79.18|80.32|79.12|80.49|79.29|80.3|79.1|332
1686891900000|2023-06-16 05:05:00|75.55|74.35|75.56|74.36|75.69|74.49|75.51|74.31|306
1687290600000|2023-06-20 19:50:00|80.31|79.11|80.31|79.11|80.32|79.12|80.14|78.94|226
1686892200000|2023-06-16 05:10:00|75.57|74.37|75.51|74.31|75.6|74.4|75.47|74.27|199
1686892500000|2023-06-16 05:15:00|75.5|74.3|75.57|74.37|75.59|74.39|75.48|74.28|215
1687290900000|2023-06-20 19:55:00|80.29|79.09|80.5|79.3|80.59|79.39|80.28|79.08|393
1686892800000|2023-06-16 05:20:00|75.56|74.36|75.65|74.45|75.76|74.56|75.54|74.34|425
1686893100000|2023-06-16 05:25:00|75.64|74.44|75.61|74.41|75.67|74.47|75.58|74.38|228
1687291200000|2023-06-20 20:00:00|80.51|79.31|80.57|79.37|80.9|79.7|80.47|79.27|452
1686893400000|2023-06-16 05:30:00|75.6|74.4|75.43|74.23|75.65|74.45|75.43|74.23|364
1686893700000|2023-06-16 05:35:00|75.44|74.24|75.56|74.36|75.58|74.38|75.41|74.21|252
1687291500000|2023-06-20 20:05:00|80.56|79.36|80.3|79.1|80.61|79.41|80.26|79.06|433
1686894000000|2023-06-16 05:40:00|75.55|74.35|75.65|74.45|75.7|74.5|75.52|74.32|250
1687291800000|2023-06-20 20:10:00|80.29|79.09|80.36|79.16|80.42|79.22|80.27|79.07|238
1686894300000|2023-06-16 05:45:00|75.64|74.44|75.61|74.41|75.69|74.49|75.57|74.37|174
1686894600000|2023-06-16 05:50:00|75.62|74.42|75.69|74.49|75.74|74.54|75.62|74.42|144
1687292100000|2023-06-20 20:15:00|80.37|79.17|80.6|79.4|80.66|79.46|80.37|79.17|170
1686894900000|2023-06-16 05:55:00|75.65|74.45|75.93|74.73|75.96|74.76|75.65|74.45|254
1687292400000|2023-06-20 20:20:00|80.58|79.38|80.64|79.44|80.79|79.59|80.57|79.37|223
1686895200000|2023-06-16 06:00:00|75.9|74.7|75.79|74.59|75.95|74.75|75.76|74.56|394
1686895500000|2023-06-16 06:05:00|75.77|74.57|75.84|74.64|75.86|74.66|75.72|74.52|305
1687292700000|2023-06-20 20:25:00|80.65|79.45|80.71|79.51|80.74|79.54|80.58|79.38|151
1686895800000|2023-06-16 06:10:00|75.81|74.61|75.87|74.67|75.93|74.73|75.8|74.6|354
1687293000000|2023-06-20 20:30:00|80.72|79.52|80.8|79.6|80.83|79.63|80.69|79.49|141
1686896100000|2023-06-16 06:15:00|75.86|74.66|75.9|74.7|75.94|74.74|75.77|74.57|219
1686896400000|2023-06-16 06:20:00|75.89|74.69|75.92|74.72|75.95|74.75|75.83|74.63|254
1687293300000|2023-06-20 20:35:00|80.81|79.61|80.88|79.68|80.95|79.75|80.76|79.56|227
1686896700000|2023-06-16 06:25:00|75.91|74.71|75.97|74.77|75.99|74.79|75.82|74.62|173
1686897000000|2023-06-16 06:30:00|75.92|74.72|76.01|74.81|76.01|74.81|75.88|74.68|177
1687293600000|2023-06-20 20:40:00|80.89|79.69|81.04|79.84|81.14|79.94|80.81|79.61|268
1686897300000|2023-06-16 06:35:00|75.99|74.79|76.04|74.84|76.09|74.89|75.93|74.73|299
1687293900000|2023-06-20 20:45:00|81.05|79.85|81.26|80.06|81.54|80.34|81.03|79.83|433
1686897600000|2023-06-16 06:40:00|75.98|74.78|76.09|74.89|76.11|74.91|75.98|74.78|212
1687294200000|2023-06-20 20:50:00|81.28|80.08|81.02|79.82|81.28|80.08|80.86|79.66|343
1686897900000|2023-06-16 06:45:00|76.08|74.88|76|74.8|76.11|74.91|75.92|74.72|284
1687294500000|2023-06-20 20:55:00|81.01|79.81|80.96|79.76|81.07|79.87|80.88|79.68|257
1686898200000|2023-06-16 06:50:00|76.01|74.81|76.02|74.82|76.08|74.88|75.96|74.76|360
1687294800000|2023-06-20 21:00:00|80.97|79.77|80.73|79.53|81.02|79.82|80.66|79.46|155
1686898500000|2023-06-16 06:55:00|76|74.8|75.9|74.7|76.07|74.87|75.85|74.65|362
1687295100000|2023-06-20 21:05:00|80.74|79.54|80.82|79.62|80.88|79.68|80.69|79.49|138
1686898800000|2023-06-16 07:00:00|75.88|74.68|75.85|74.65|75.95|74.75|75.84|74.64|289
1687295400000|2023-06-20 21:10:00|80.81|79.61|80.69|79.49|80.86|79.66|80.65|79.45|156
1686899100000|2023-06-16 07:05:00|75.86|74.66|75.97|74.77|76|74.8|75.84|74.64|298
1686899400000|2023-06-16 07:10:00|75.96|74.76|75.95|74.75|76.09|74.89|75.91|74.71|315
1687295700000|2023-06-20 21:15:00|80.68|79.48|80.59|79.39|80.71|79.51|80.53|79.33|177
1686899700000|2023-06-16 07:15:00|75.97|74.77|75.88|74.68|76|74.8|75.82|74.62|307
1686900000000|2023-06-16 07:20:00|75.9|74.7|75.94|74.74|75.96|74.76|75.86|74.66|231
1687296000000|2023-06-20 21:20:00|80.58|79.38|80.63|79.43|80.63|79.43|80.48|79.28|93
1686900300000|2023-06-16 07:25:00|75.9|74.7|75.92|74.72|75.98|74.78|75.86|74.66|258
1687296300000|2023-06-20 21:25:00|80.64|79.44|80.49|79.29|80.64|79.44|80.49|79.29|100
1686900600000|2023-06-16 07:30:00|75.94|74.74|75.87|74.67|75.97|74.77|75.79|74.59|315
1686900900000|2023-06-16 07:35:00|75.88|74.68|75.95|74.75|75.95|74.75|75.81|74.61|270
1687296600000|2023-06-20 21:30:00|80.5|79.3|80.47|79.27|80.5|79.3|80.4|79.2|88
1686901200000|2023-06-16 07:40:00|75.9|74.7|75.81|74.61|75.98|74.78|75.81|74.61|334
1687296900000|2023-06-20 21:35:00|80.46|79.26|80.52|79.32|80.56|79.36|80.41|79.21|103
1686901500000|2023-06-16 07:45:00|75.85|74.65|75.88|74.68|75.94|74.74|75.81|74.61|199
1686901800000|2023-06-16 07:50:00|75.89|74.69|75.82|74.62|75.92|74.72|75.79|74.59|252
1687297200000|2023-06-20 21:40:00|80.53|79.33|80.42|79.22|80.58|79.38|80.41|79.21|89
1686902100000|2023-06-16 07:55:00|75.81|74.61|75.88|74.68|75.9|74.7|75.78|74.58|131
1687297500000|2023-06-20 21:45:00|80.41|79.21|80.39|79.19|80.43|79.23|80.38|79.18|48
1686902400000|2023-06-16 08:00:00|75.89|74.69|75.83|74.63|75.95|74.75|75.79|74.59|264
1686902700000|2023-06-16 08:05:00|75.84|74.64|75.84|74.64|75.86|74.66|75.77|74.57|200
1687297800000|2023-06-20 21:50:00|80.4|79.2|80.21|79.01|80.42|79.22|80.13|78.93|115
1686903000000|2023-06-16 08:10:00|75.83|74.63|75.93|74.73|75.95|74.75|75.79|74.59|258
1686903300000|2023-06-16 08:15:00|75.91|74.71|76.05|74.85|76.1|74.9|75.87|74.67|224
1687298100000|2023-06-20 21:55:00|80.22|79.02|80.1|78.9|80.25|79.05|80.07|78.87|119
1686903600000|2023-06-16 08:20:00|76.03|74.83|76.1|74.9|76.17|74.97|75.97|74.77|236
1686903900000|2023-06-16 08:25:00|76.08|74.88|76.09|74.89|76.15|74.95|76.07|74.87|108
1687298400000|2023-06-20 22:00:00|80.11|78.91|80.38|79.18|80.39|79.19|80.1|78.9|183
1686904200000|2023-06-16 08:30:00|76.1|74.9|76.09|74.89|76.23|75.03|76.03|74.83|360
1687298700000|2023-06-20 22:05:00|80.37|79.17|80.38|79.18|80.44|79.24|80.37|79.17|120
1686904500000|2023-06-16 08:35:00|76.06|74.86|76.11|74.91|76.19|74.99|75.99|74.79|342
1686904800000|2023-06-16 08:40:00|76.12|74.92|76.06|74.86|76.14|74.94|76.02|74.82|329
1687299000000|2023-06-20 22:10:00|80.39|79.19|80.43|79.23|80.48|79.28|80.38|79.18|213
1686905100000|2023-06-16 08:45:00|76.03|74.83|76.03|74.83|76.08|74.88|75.96|74.76|222
1686905400000|2023-06-16 08:50:00|76.05|74.85|75.93|74.73|76.1|74.9|75.86|74.66|305
1687299300000|2023-06-20 22:15:00|80.42|79.22|80.5|79.3|80.51|79.31|80.42|79.22|158
1686905700000|2023-06-16 08:55:00|75.92|74.72|75.79|74.59|75.92|74.72|75.78|74.58|316
1687299600000|2023-06-20 22:20:00|80.52|79.32|80.54|79.34|80.6|79.4|80.51|79.31|116
1686906000000|2023-06-16 09:00:00|75.78|74.58|75.81|74.61|75.91|74.71|75.73|74.53|313
1686906300000|2023-06-16 09:05:00|75.8|74.6|75.92|74.72|75.96|74.76|75.73|74.53|341
1687299900000|2023-06-20 22:25:00|80.53|79.33|80.61|79.41|80.66|79.46|80.53|79.33|119
1686906600000|2023-06-16 09:10:00|75.95|74.75|75.94|74.74|75.97|74.77|75.84|74.64|310
1687300200000|2023-06-20 22:30:00|80.62|79.42|80.62|79.42|80.67|79.47|80.61|79.41|107
1686906900000|2023-06-16 09:15:00|75.95|74.75|76.01|74.81|76.05|74.85|75.91|74.71|203
1686907200000|2023-06-16 09:20:00|76|74.8|76.09|74.89|76.13|74.93|76|74.8|332
1687300500000|2023-06-20 22:35:00|80.63|79.43|80.69|79.49|80.74|79.54|80.59|79.39|239
1686907500000|2023-06-16 09:25:00|76.07|74.87|76.06|74.86|76.11|74.91|75.94|74.74|307
1687300800000|2023-06-20 22:40:00|80.68|79.48|80.59|79.39|80.72|79.52|80.56|79.36|172
1686907800000|2023-06-16 09:30:00|76.05|74.85|76.07|74.87|76.1|74.9|76|74.8|316
1686908100000|2023-06-16 09:35:00|76.06|74.86|76.07|74.87|76.11|74.91|75.98|74.78|232
1687301100000|2023-06-20 22:45:00|80.58|79.38|80.61|79.41|80.63|79.43|80.57|79.37|143
1686908400000|2023-06-16 09:40:00|76.05|74.85|76.07|74.87|76.1|74.9|76|74.8|208
1687301400000|2023-06-20 22:50:00|80.62|79.42|80.61|79.41|80.67|79.47|80.55|79.35|162
1686908700000|2023-06-16 09:45:00|76.06|74.86|76.01|74.81|76.07|74.87|75.96|74.76|198
1686909000000|2023-06-16 09:50:00|76|74.8|76.04|74.84|76.08|74.88|75.98|74.78|164
1687301700000|2023-06-20 22:55:00|80.62|79.42|80.59|79.39|80.66|79.46|80.53|79.33|183
1686909300000|2023-06-16 09:55:00|76.05|74.85|76.01|74.81|76.08|74.88|75.97|74.77|210
1686909600000|2023-06-16 10:00:00|75.97|74.77|76.02|74.82|76.05|74.85|75.95|74.75|161
1687302000000|2023-06-20 23:00:00|80.6|79.4|80.69|79.49|80.71|79.51|80.55|79.35|183
1686909900000|2023-06-16 10:05:00|76.04|74.84|75.98|74.78|76.1|74.9|75.98|74.78|188
1687302300000|2023-06-20 23:05:00|80.7|79.5|80.61|79.41|80.7|79.5|80.6|79.4|181
1686910200000|2023-06-16 10:10:00|75.99|74.79|75.91|74.71|76.01|74.81|75.79|74.59|312
1686910500000|2023-06-16 10:15:00|75.9|74.7|75.83|74.63|75.94|74.74|75.78|74.58|267
1687302600000|2023-06-20 23:10:00|80.62|79.42|80.64|79.44|80.71|79.51|80.61|79.41|111
1686910800000|2023-06-16 10:20:00|75.84|74.64|75.95|74.75|76.03|74.83|75.84|74.64|222
1687302900000|2023-06-20 23:15:00|80.65|79.45|80.5|79.3|80.67|79.47|80.49|79.29|158
1686911100000|2023-06-16 10:25:00|76.01|74.81|75.99|74.79|76.02|74.82|75.88|74.68|239
1686911400000|2023-06-16 10:30:00|76.01|74.81|75.97|74.77|76.03|74.83|75.91|74.71|204
1687303200000|2023-06-20 23:20:00|80.51|79.31|80.57|79.37|80.64|79.44|80.46|79.26|120
1686911700000|2023-06-16 10:35:00|75.96|74.76|76.07|74.87|76.13|74.93|75.92|74.72|231
1686912000000|2023-06-16 10:40:00|76.13|74.93|76.12|74.92|76.15|74.95|76.04|74.84|287
1687303500000|2023-06-20 23:25:00|80.58|79.38|80.82|79.62|80.82|79.62|80.56|79.36|134
1686912300000|2023-06-16 10:45:00|76.14|74.94|76.02|74.82|76.17|74.97|75.96|74.76|262
1687303800000|2023-06-20 23:30:00|80.84|79.64|80.8|79.6|80.87|79.67|80.67|79.47|209
1686912600000|2023-06-16 10:50:00|76.01|74.81|76.09|74.89|76.1|74.9|75.99|74.79|173
1686912900000|2023-06-16 10:55:00|76.07|74.87|76.05|74.85|76.09|74.89|75.95|74.75|138
1687304100000|2023-06-20 23:35:00|80.81|79.61|80.8|79.6|80.92|79.72|80.76|79.56|236
1686913200000|2023-06-16 11:00:00|76.01|74.81|76.1|74.9|76.14|74.94|75.92|74.72|199
1687304400000|2023-06-20 23:40:00|80.79|79.59|80.86|79.66|80.88|79.68|80.78|79.58|126
1686913500000|2023-06-16 11:05:00|76.11|74.91|76|74.8|76.13|74.93|75.96|74.76|240
1686913800000|2023-06-16 11:10:00|76.02|74.82|75.85|74.65|76.04|74.84|75.81|74.61|313
1687304700000|2023-06-20 23:45:00|80.85|79.65|80.94|79.74|80.96|79.76|80.84|79.64|264
1686914100000|2023-06-16 11:15:00|75.84|74.64|75.74|74.54|75.93|74.73|75.69|74.49|491
1686914400000|2023-06-16 11:20:00|75.68|74.48|75.4|74.2|75.73|74.53|75.34|74.14|553
1687305000000|2023-06-20 23:50:00|80.93|79.73|80.94|79.74|81.02|79.82|80.9|79.7|247
1686914700000|2023-06-16 11:25:00|75.44|74.24|75.22|74.02|75.55|74.35|75.04|73.84|689
1687305300000|2023-06-20 23:55:00|80.95|79.75|80.97|79.77|80.98|79.78|80.88|79.68|207
1686915000000|2023-06-16 11:30:00|75.23|74.03|75.24|74.04|75.34|74.14|75.04|73.84|736
1686915300000|2023-06-16 11:35:00|75.23|74.03|75.17|73.97|75.32|74.12|75.1|73.9|689
1687305600000|2023-06-21 00:00:00|80.96|79.76|80.66|79.46|81|79.8|80.66|79.46|319
1686915600000|2023-06-16 11:40:00|75.15|73.95|75.18|73.98|75.28|74.08|75.06|73.86|510
1686915900000|2023-06-16 11:45:00|75.17|73.97|75.37|74.17|75.39|74.19|75.14|73.94|550
1687305900000|2023-06-21 00:05:00|80.65|79.45|80.82|79.62|80.84|79.64|80.62|79.42|279
1686916200000|2023-06-16 11:50:00|75.38|74.18|75.18|73.98|75.38|74.18|75.13|73.93|439
1686916500000|2023-06-16 11:55:00|75.19|73.99|75.21|74.01|75.31|74.11|75.16|73.96|416
1687306200000|2023-06-21 00:10:00|80.81|79.61|80.86|79.66|80.91|79.71|80.75|79.55|264
1686916800000|2023-06-16 12:00:00|75.23|74.03|75.42|74.22|75.43|74.23|75.21|74.01|358
1687306500000|2023-06-21 00:15:00|80.87|79.67|80.82|79.62|81.08|79.88|80.8|79.6|326
1686917100000|2023-06-16 12:05:00|75.39|74.19|75.52|74.32|75.56|74.36|75.37|74.17|380
1686917400000|2023-06-16 12:10:00|75.54|74.34|75.49|74.29|75.55|74.35|75.46|74.26|292
1687306800000|2023-06-21 00:20:00|80.83|79.63|81.09|79.89|81.34|80.14|80.82|79.62|438
1686917700000|2023-06-16 12:15:00|75.47|74.27|75.66|74.46|75.66|74.46|75.46|74.26|236
1686918000000|2023-06-16 12:20:00|75.67|74.47|75.65|74.45|75.73|74.53|75.56|74.36|383
1687307100000|2023-06-21 00:25:00|81.08|79.88|81.03|79.83|81.13|79.93|80.98|79.78|299
1686918300000|2023-06-16 12:25:00|75.66|74.46|75.66|74.46|75.72|74.52|75.61|74.41|196
1687307400000|2023-06-21 00:30:00|81.02|79.82|81.16|79.96|81.19|79.99|81|79.8|277
1686918600000|2023-06-16 12:30:00|75.65|74.45|75.69|74.49|75.73|74.53|75.61|74.41|200
1686918900000|2023-06-16 12:35:00|75.68|74.48|75.69|74.49|75.83|74.63|75.64|74.44|329
1687307700000|2023-06-21 00:35:00|81.17|79.97|81.02|79.82|81.21|80.01|81|79.8|288
1686919200000|2023-06-16 12:40:00|75.7|74.5|75.74|74.54|75.82|74.62|75.65|74.45|438
1686919500000|2023-06-16 12:45:00|75.7|74.5|75.59|74.39|75.75|74.55|75.55|74.35|222
1687308000000|2023-06-21 00:40:00|81.01|79.81|81.2|80|81.21|80.01|81|79.8|242
1686919800000|2023-06-16 12:50:00|75.56|74.36|75.54|74.34|75.61|74.41|75.5|74.3|186
1687308300000|2023-06-21 00:45:00|81.21|80.01|81.38|80.18|81.42|80.22|81.18|79.98|252
1686920100000|2023-06-16 12:55:00|75.53|74.33|75.49|74.29|75.62|74.42|75.43|74.23|321
1686920400000|2023-06-16 13:00:00|75.44|74.24|75.62|74.42|75.63|74.43|75.44|74.24|335
1687308600000|2023-06-21 00:50:00|81.4|80.2|81.8|80.6|81.8|80.6|81.34|80.14|452
1686920700000|2023-06-16 13:05:00|75.61|74.41|75.4|74.2|75.63|74.43|75.39|74.19|190
1687308900000|2023-06-21 00:55:00|81.84|80.64|82.04|80.84|82.05|80.85|81.77|80.57|389
1686921000000|2023-06-16 13:10:00|75.44|74.24|75.44|74.24|75.5|74.3|75.4|74.2|241
1686921300000|2023-06-16 13:15:00|75.43|74.23|75.58|74.38|75.61|74.41|75.42|74.22|218
1687309200000|2023-06-21 01:00:00|82.03|80.83|83.09|81.89|83.54|82.34|82.03|80.83|501
1686921600000|2023-06-16 13:20:00|75.57|74.37|75.6|74.4|75.63|74.43|75.54|74.34|195
1686921900000|2023-06-16 13:25:00|75.61|74.41|75.61|74.41|75.67|74.47|75.52|74.32|328
1687309500000|2023-06-21 01:05:00|83.1|81.9|82.66|81.46|83.15|81.95|82.61|81.41|549
1686922200000|2023-06-16 13:30:00|75.62|74.42|75.57|74.37|75.65|74.45|75.43|74.23|395
1687309800000|2023-06-21 01:10:00|82.67|81.47|83.02|81.82|83.27|82.07|82.61|81.41|584
1686922500000|2023-06-16 13:35:00|75.56|74.36|75.59|74.39|75.6|74.4|75.47|74.27|324
1686922800000|2023-06-16 13:40:00|75.58|74.38|75.44|74.24|75.59|74.39|75.42|74.22|261
1687310100000|2023-06-21 01:15:00|83.03|81.83|82.63|81.43|83.03|81.83|82.49|81.29|405
1686923100000|2023-06-16 13:45:00|75.45|74.25|75.49|74.29|75.53|74.33|75.35|74.15|277
1687310400000|2023-06-21 01:20:00|82.65|81.45|82.43|81.23|82.66|81.46|82.27|81.07|370
1686923400000|2023-06-16 13:50:00|75.5|74.3|75.58|74.38|75.61|74.41|75.47|74.27|249
1686923700000|2023-06-16 13:55:00|75.56|74.36|75.54|74.34|75.62|74.42|75.45|74.25|336
1687310700000|2023-06-21 01:25:00|82.42|81.22|82.69|81.49|82.78|81.58|82.37|81.17|309
1686924000000|2023-06-16 14:00:00|75.57|74.37|75.69|74.49|75.71|74.51|75.48|74.28|518
1686924300000|2023-06-16 14:05:00|75.71|74.51|75.79|74.59|75.85|74.65|75.63|74.43|542
1687311000000|2023-06-21 01:30:00|82.7|81.5|82.42|81.22|82.71|81.51|82.29|81.09|300
1686924600000|2023-06-16 14:10:00|75.8|74.6|75.72|74.52|75.8|74.6|75.67|74.47|359
1687311300000|2023-06-21 01:35:00|82.43|81.23|82.44|81.24|82.48|81.28|82.3|81.1|253
1686924900000|2023-06-16 14:15:00|75.7|74.5|75.69|74.49|75.75|74.55|75.57|74.37|418
1686925200000|2023-06-16 14:20:00|75.68|74.48|75.65|74.45|75.74|74.54|75.6|74.4|254
1687311600000|2023-06-21 01:40:00|82.45|81.25|82.37|81.17|82.5|81.3|82.37|81.17|251
1686925500000|2023-06-16 14:25:00|75.61|74.41|75.73|74.53|75.73|74.53|75.56|74.36|281
1686925800000|2023-06-16 14:30:00|75.72|74.52|75.75|74.55|75.83|74.63|75.64|74.44|309
1687311900000|2023-06-21 01:45:00|82.36|81.16|82.44|81.24|82.51|81.31|82.34|81.14|155
1686926100000|2023-06-16 14:35:00|75.76|74.56|75.72|74.52|75.79|74.59|75.58|74.38|394
1687312200000|2023-06-21 01:50:00|82.45|81.25|82.55|81.35|82.59|81.39|82.44|81.24|165
1686926400000|2023-06-16 14:40:00|75.71|74.51|75.59|74.39|75.74|74.54|75.53|74.33|355
1686926700000|2023-06-16 14:45:00|75.61|74.41|75.18|73.98|75.62|74.42|74.71|73.51|792
1687312500000|2023-06-21 01:55:00|82.56|81.36|82.6|81.4|82.67|81.47|82.55|81.35|242
1686927000000|2023-06-16 14:50:00|75.19|73.99|75.3|74.1|75.35|74.15|75.09|73.89|711
1686927300000|2023-06-16 14:55:00|75.31|74.11|75.98|74.78|76.24|75.04|75.21|74.01|786
1687312800000|2023-06-21 02:00:00|82.58|81.38|82.45|81.25|82.62|81.42|82.36|81.16|227
1686927600000|2023-06-16 15:00:00|75.96|74.76|75.75|74.55|76.37|75.17|75.71|74.51|861
1687313100000|2023-06-21 02:05:00|82.44|81.24|82.47|81.27|82.55|81.35|82.4|81.2|339
1686927900000|2023-06-16 15:05:00|75.73|74.53|75.81|74.61|75.91|74.71|75.68|74.48|810
1686928200000|2023-06-16 15:10:00|75.79|74.59|75.96|74.76|76.11|74.91|75.72|74.52|796
1687313400000|2023-06-21 02:10:00|82.48|81.28|82.52|81.32|82.58|81.38|82.45|81.25|209
1686928500000|2023-06-16 15:15:00|76.01|74.81|75.98|74.78|76.13|74.93|75.85|74.65|714
1686928800000|2023-06-16 15:20:00|76.02|74.82|76.03|74.83|76.11|74.91|75.93|74.73|626
1687313700000|2023-06-21 02:15:00|82.53|81.33|82.43|81.23|82.53|81.33|82.32|81.12|310
1686929100000|2023-06-16 15:25:00|75.98|74.78|76.08|74.88|76.2|75|75.94|74.74|636
1687314000000|2023-06-21 02:20:00|82.42|81.22|82.53|81.33|82.57|81.37|82.42|81.22|184
1686929400000|2023-06-16 15:30:00|76.07|74.87|75.9|74.7|76.12|74.92|75.84|74.64|646
1686929700000|2023-06-16 15:35:00|75.89|74.69|75.77|74.57|75.95|74.75|75.73|74.53|630
1687314300000|2023-06-21 02:25:00|82.54|81.34|82.55|81.35|82.6|81.4|82.52|81.32|162
1686930000000|2023-06-16 15:40:00|75.81|74.61|75.83|74.63|75.88|74.68|75.71|74.51|567
1687314600000|2023-06-21 02:30:00|82.56|81.36|82.5|81.3|82.6|81.4|82.46|81.26|150
1686930300000|2023-06-16 15:45:00|75.8|74.6|75.55|74.35|75.95|74.75|75.55|74.35|559
1686930600000|2023-06-16 15:50:00|75.56|74.36|75.7|74.5|75.8|74.6|75.55|74.35|570
1687314900000|2023-06-21 02:35:00|82.49|81.29|82.59|81.39|82.67|81.47|82.45|81.25|246
1686930900000|2023-06-16 15:55:00|75.71|74.51|76.18|74.98|76.3|75.1|75.7|74.5|655
1687315200000|2023-06-21 02:40:00|82.6|81.4|82.61|81.41|82.73|81.53|82.57|81.37|217
1686931200000|2023-06-16 16:00:00|76.17|74.97|76.19|74.99|76.32|75.12|75.97|74.77|826
1686931500000|2023-06-16 16:05:00|76.15|74.95|76.14|74.94|76.24|75.04|76.06|74.86|707
1687315500000|2023-06-21 02:45:00|82.62|81.42|82.54|81.34|82.65|81.45|82.44|81.24|234
1686931800000|2023-06-16 16:10:00|76.13|74.93|76.17|74.97|76.43|75.23|76.12|74.92|675
1687315800000|2023-06-21 02:50:00|82.53|81.33|82.87|81.67|83.07|81.87|82.52|81.32|236
1686932100000|2023-06-16 16:15:00|76.2|75|76.4|75.2|76.47|75.27|76.14|74.94|629
1686932400000|2023-06-16 16:20:00|76.39|75.19|76.21|75.01|76.44|75.24|76.14|74.94|610
1687316100000|2023-06-21 02:55:00|82.86|81.66|82.8|81.6|82.92|81.72|82.77|81.57|217
1686932700000|2023-06-16 16:25:00|76.2|75|76.1|74.9|76.28|75.08|76.05|74.85|545
1687316400000|2023-06-21 03:00:00|82.79|81.59|82.62|81.42|82.82|81.62|82.59|81.39|167
1686933000000|2023-06-16 16:30:00|76.09|74.89|75.99|74.79|76.17|74.97|75.9|74.7|501
1686933300000|2023-06-16 16:35:00|76|74.8|76.04|74.84|76.07|74.87|75.94|74.74|444
1687316700000|2023-06-21 03:05:00|82.63|81.43|82.55|81.35|82.66|81.46|82.49|81.29|281
1686933600000|2023-06-16 16:40:00|76.01|74.81|76.03|74.83|76.11|74.91|75.97|74.77|328
1687317000000|2023-06-21 03:10:00|82.54|81.34|82.55|81.35|82.65|81.45|82.49|81.29|264
1686933900000|2023-06-16 16:45:00|76.04|74.84|76.18|74.98|76.21|75.01|75.96|74.76|411
1686934200000|2023-06-16 16:50:00|76.17|74.97|76.33|75.13|76.38|75.18|76.11|74.91|438
1687317300000|2023-06-21 03:15:00|82.56|81.36|82.51|81.31|82.6|81.4|82.45|81.25|141
1686934500000|2023-06-16 16:55:00|76.34|75.14|76.45|75.25|76.54|75.34|76.28|75.08|652
1686934800000|2023-06-16 17:00:00|76.46|75.26|76.45|75.25|76.53|75.33|76.31|75.11|583
1687317600000|2023-06-21 03:20:00|82.53|81.33|82.48|81.28|82.56|81.36|82.47|81.27|126
1686935100000|2023-06-16 17:05:00|76.47|75.27|76.6|75.4|76.61|75.41|76.36|75.16|557
1686935400000|2023-06-16 17:10:00|76.59|75.39|76.4|75.2|76.62|75.42|76.36|75.16|606
1687317900000|2023-06-21 03:25:00|82.49|81.29|82.49|81.29|82.52|81.32|82.42|81.22|169
1686935700000|2023-06-16 17:15:00|76.42|75.22|76.46|75.26|76.52|75.32|76.36|75.16|504
1687318200000|2023-06-21 03:30:00|82.48|81.28|82.68|81.48|82.73|81.53|82.44|81.24|177
1686936000000|2023-06-16 17:20:00|76.45|75.25|76.82|75.62|76.89|75.69|76.43|75.23|756
1686936300000|2023-06-16 17:25:00|76.83|75.63|76.8|75.6|76.84|75.64|76.69|75.49|497
1687318500000|2023-06-21 03:35:00|82.66|81.46|82.63|81.43|82.67|81.47|82.56|81.36|143
1686936600000|2023-06-16 17:30:00|76.79|75.59|76.63|75.43|76.86|75.66|76.55|75.35|577
1687318800000|2023-06-21 03:40:00|82.62|81.42|82.6|81.4|82.68|81.48|82.59|81.39|148
1686936900000|2023-06-16 17:35:00|76.62|75.42|76.73|75.53|76.77|75.57|76.59|75.39|433
1686937200000|2023-06-16 17:40:00|76.72|75.52|76.64|75.44|76.73|75.53|76.57|75.37|338
1687319100000|2023-06-21 03:45:00|82.59|81.39|82.55|81.35|82.63|81.43|82.49|81.29|177
1686937500000|2023-06-16 17:45:00|76.6|75.4|76.62|75.42|76.7|75.5|76.52|75.32|444
1687319400000|2023-06-21 03:50:00|82.54|81.34|82.6|81.4|82.6|81.4|82.53|81.33|105
1686937800000|2023-06-16 17:50:00|76.61|75.41|76.75|75.55|76.81|75.61|76.59|75.39|536
1686938100000|2023-06-16 17:55:00|76.73|75.53|76.73|75.53|76.79|75.59|76.6|75.4|493
1687319700000|2023-06-21 03:55:00|82.59|81.39|82.74|81.54|82.77|81.57|82.59|81.39|189
1686938400000|2023-06-16 18:00:00|76.75|75.55|76.78|75.58|76.8|75.6|76.58|75.38|522
1686938700000|2023-06-16 18:05:00|76.79|75.59|77.29|76.09|77.45|76.25|76.76|75.56|752
1687320000000|2023-06-21 04:00:00|82.73|81.53|82.73|81.53|82.74|81.54|82.54|81.34|175
1686939000000|2023-06-16 18:10:00|77.26|76.06|77.3|76.1|77.4|76.2|77.19|75.99|626
1687320300000|2023-06-21 04:05:00|82.72|81.52|82.33|81.13|82.74|81.54|82.29|81.09|231
1686939300000|2023-06-16 18:15:00|77.29|76.09|77.17|75.97|77.44|76.24|77.13|75.93|542
1686939600000|2023-06-16 18:20:00|77.18|75.98|77.16|75.96|77.27|76.07|77.1|75.9|525
1687320600000|2023-06-21 04:10:00|82.34|81.14|82.41|81.21|82.46|81.26|82.34|81.14|182
1686939900000|2023-06-16 18:25:00|77.15|75.95|76.91|75.71|77.2|76|76.81|75.61|523
1687320900000|2023-06-21 04:15:00|82.42|81.22|82.52|81.32|82.59|81.39|82.41|81.21|238
1686940200000|2023-06-16 18:30:00|76.9|75.7|76.71|75.51|76.96|75.76|76.62|75.42|520
1686940500000|2023-06-16 18:35:00|76.69|75.49|76.87|75.67|76.9|75.7|76.63|75.43|502
1687321200000|2023-06-21 04:20:00|82.53|81.33|82.56|81.36|82.66|81.46|82.52|81.32|180
1686940800000|2023-06-16 18:40:00|76.86|75.66|76.92|75.72|76.95|75.75|76.78|75.58|486
1686941100000|2023-06-16 18:45:00|76.93|75.73|76.94|75.74|76.98|75.78|76.85|75.65|365
1687321500000|2023-06-21 04:25:00|82.57|81.37|82.52|81.32|82.57|81.37|82.47|81.27|148
1686941400000|2023-06-16 18:50:00|76.93|75.73|76.84|75.64|76.98|75.78|76.81|75.61|273
1687321800000|2023-06-21 04:30:00|82.53|81.33|82.51|81.31|82.56|81.36|82.5|81.3|102
1686941700000|2023-06-16 18:55:00|76.83|75.63|76.8|75.6|76.9|75.7|76.78|75.58|327
1686942000000|2023-06-16 19:00:00|76.79|75.59|76.79|75.59|76.81|75.61|76.67|75.47|307
1687322100000|2023-06-21 04:35:00|82.52|81.32|82.43|81.23|82.53|81.33|82.43|81.23|122
1686942300000|2023-06-16 19:05:00|76.81|75.61|76.58|75.38|76.86|75.66|76.53|75.33|374
1687322400000|2023-06-21 04:40:00|82.44|81.24|82.38|81.18|82.44|81.24|82.32|81.12|138
1686942600000|2023-06-16 19:10:00|76.59|75.39|76.65|75.45|76.79|75.59|76.55|75.35|502
1686942900000|2023-06-16 19:15:00|76.64|75.44|76.8|75.6|76.85|75.65|76.63|75.43|358
1687322700000|2023-06-21 04:45:00|82.39|81.19|82.44|81.24|82.48|81.28|82.39|81.19|116
1686943200000|2023-06-16 19:20:00|76.81|75.61|76.88|75.68|76.93|75.73|76.76|75.56|372
1687323000000|2023-06-21 04:50:00|82.43|81.23|82.54|81.34|82.55|81.35|82.42|81.22|173
1686943500000|2023-06-16 19:25:00|76.89|75.69|76.94|75.74|76.96|75.76|76.84|75.64|393
1686943800000|2023-06-16 19:30:00|76.93|75.73|77.08|75.88|77.13|75.93|76.89|75.69|402
1687323300000|2023-06-21 04:55:00|82.55|81.35|82.55|81.35|82.64|81.44|82.5|81.3|159
1686944100000|2023-06-16 19:35:00|77.07|75.87|77.1|75.9|77.16|75.96|77.06|75.86|335
1686944400000|2023-06-16 19:40:00|77.09|75.89|76.93|75.73|77.11|75.91|76.9|75.7|287
1687323600000|2023-06-21 05:00:00|82.54|81.34|82.58|81.38|82.59|81.39|82.49|81.29|133
1686944700000|2023-06-16 19:45:00|76.92|75.72|77.09|75.89|77.14|75.94|76.85|75.65|311
1687323900000|2023-06-21 05:05:00|82.59|81.39|82.58|81.38|82.59|81.39|82.5|81.3|151
1686945000000|2023-06-16 19:50:00|77.08|75.88|77.17|75.97|77.19|75.99|77.04|75.84|294
1686945300000|2023-06-16 19:55:00|77.15|75.95|77.15|75.95|77.18|75.98|77.12|75.92|170
1687324200000|2023-06-21 05:10:00|82.57|81.37|82.62|81.42|82.63|81.43|82.57|81.37|136
1686945600000|2023-06-16 20:00:00|77.13|75.93|77.04|75.84|77.27|76.07|77.04|75.84|374
1686945900000|2023-06-16 20:05:00|77.05|75.85|77.13|75.93|77.14|75.94|76.99|75.79|325
1687324500000|2023-06-21 05:15:00|82.61|81.41|82.74|81.54|82.77|81.57|82.61|81.41|212
1686946200000|2023-06-16 20:10:00|77.11|75.91|77.08|75.88|77.18|75.98|77.02|75.82|276
1687324800000|2023-06-21 05:20:00|82.73|81.53|82.74|81.54|82.82|81.62|82.7|81.5|191
1686946500000|2023-06-16 20:15:00|77.07|75.87|76.99|75.79|77.16|75.96|76.94|75.74|333
1686946800000|2023-06-16 20:20:00|76.98|75.78|77|75.8|77.02|75.82|76.96|75.76|147
1687325100000|2023-06-21 05:25:00|82.73|81.53|82.67|81.47|82.77|81.57|82.6|81.4|147
1686947100000|2023-06-16 20:25:00|77.01|75.81|76.97|75.77|77.13|75.93|76.95|75.75|238
1687325400000|2023-06-21 05:30:00|82.68|81.48|82.59|81.39|82.71|81.51|82.57|81.37|187
1686947400000|2023-06-16 20:30:00|76.96|75.76|77.03|75.83|77.06|75.86|76.96|75.76|285
1686947700000|2023-06-16 20:35:00|77.02|75.82|77.04|75.84|77.07|75.87|76.96|75.76|230
1687325700000|2023-06-21 05:35:00|82.6|81.4|82.62|81.42|82.65|81.45|82.56|81.36|211
1686948000000|2023-06-16 20:40:00|77.03|75.83|77.04|75.84|77.06|75.86|77|75.8|154
1686948300000|2023-06-16 20:45:00|77.03|75.83|77.04|75.84|77.05|75.85|76.99|75.79|170
1687326000000|2023-06-21 05:40:00|82.61|81.41|82.61|81.41|82.68|81.48|82.58|81.38|134
1686948600000|2023-06-16 20:50:00|77.03|75.83|77.17|75.97|77.18|75.98|77.02|75.82|315
1687326300000|2023-06-21 05:45:00|82.62|81.42|82.91|81.71|82.94|81.74|82.6|81.4|227
1686948900000|2023-06-16 20:55:00|77.16|75.96|77.14|75.94|77.21|76.01|77.08|75.88|174
1686985200000|2023-06-17 07:00:00|77.91|76.71|77.86|76.66|77.94|76.74|77.81|76.61|98
1687326600000|2023-06-21 05:50:00|82.92|81.72|83.53|82.33|83.64|82.44|82.87|81.67|514
1686985500000|2023-06-17 07:05:00|77.87|76.67|77.93|76.73|77.95|76.75|77.84|76.64|69
1687326900000|2023-06-21 05:55:00|83.52|82.32|84.89|83.69|84.96|83.76|83.32|82.12|583
1686985800000|2023-06-17 07:10:00|77.92|76.72|77.94|76.74|77.97|76.77|77.89|76.69|78
1686986100000|2023-06-17 07:15:00|77.91|76.71|77.92|76.72|77.96|76.76|77.89|76.69|50
1687327200000|2023-06-21 06:00:00|84.88|83.68|84.55|83.35|85.23|84.03|84.2|83|656
1686986400000|2023-06-17 07:20:00|77.94|76.74|77.93|76.73|77.95|76.75|77.9|76.7|50
1687327500000|2023-06-21 06:05:00|84.54|83.34|84.94|83.74|85.34|84.14|84.39|83.19|629
1686986700000|2023-06-17 07:25:00|77.92|76.72|77.88|76.68|77.96|76.76|77.88|76.68|74
1686987000000|2023-06-17 07:30:00|77.89|76.69|77.89|76.69|77.9|76.7|77.87|76.67|38
1687327800000|2023-06-21 06:10:00|84.93|83.73|84.81|83.61|85.36|84.16|84.8|83.6|558
1686987300000|2023-06-17 07:35:00|77.88|76.68|77.77|76.57|77.9|76.7|77.73|76.53|84
1686987600000|2023-06-17 07:40:00|77.76|76.56|77.92|76.72|77.94|76.74|77.76|76.56|91
1687328100000|2023-06-21 06:15:00|84.82|83.62|84.66|83.46|85.15|83.95|84.64|83.44|495
1686987900000|2023-06-17 07:45:00|77.93|76.73|77.94|76.74|77.98|76.78|77.92|76.72|40
1687328400000|2023-06-21 06:20:00|84.67|83.47|84.4|83.2|84.74|83.54|84.2|83|483
1686988200000|2023-06-17 07:50:00|77.95|76.75|77.99|76.79|77.99|76.79|77.9|76.7|58
1686988500000|2023-06-17 07:55:00|77.98|76.78|78.15|76.95|78.16|76.96|77.98|76.78|73
1687328700000|2023-06-21 06:25:00|84.39|83.19|84.52|83.32|84.57|83.37|84.32|83.12|370
1686988800000|2023-06-17 08:00:00|78.14|76.94|78.16|76.96|78.23|77.03|78.1|76.9|112
1687329000000|2023-06-21 06:30:00|84.51|83.31|84.19|82.99|84.55|83.35|84.19|82.99|411
1686989100000|2023-06-17 08:05:00|78.17|76.97|78.2|77|78.23|77.03|78.14|76.94|53
1686989400000|2023-06-17 08:10:00|78.19|76.99|78.24|77.04|78.24|77.04|78.16|76.96|57
1687329300000|2023-06-21 06:35:00|84.2|83|84.27|83.07|84.3|83.1|84.05|82.85|341
1686989700000|2023-06-17 08:15:00|78.22|77.02|78.08|76.88|78.25|77.05|78.08|76.88|64
1686990000000|2023-06-17 08:20:00|78.09|76.89|78.21|77.01|78.22|77.02|78.08|76.88|57
1687329600000|2023-06-21 06:40:00|84.26|83.06|84.41|83.21|84.46|83.26|84.23|83.03|335
1686990300000|2023-06-17 08:25:00|78.2|77|78.22|77.02|78.23|77.03|78.13|76.93|54
1687329900000|2023-06-21 06:45:00|84.4|83.2|84.68|83.48|84.68|83.48|84.39|83.19|389
1686990600000|2023-06-17 08:30:00|78.23|77.03|78.19|76.99|78.26|77.06|78.19|76.99|56
1686990900000|2023-06-17 08:35:00|78.23|77.03|78.17|76.97|78.23|77.03|78.17|76.97|39
1687330200000|2023-06-21 06:50:00|84.67|83.47|84.79|83.59|84.84|83.64|84.44|83.24|443
1686991200000|2023-06-17 08:40:00|78.16|76.96|78.09|76.89|78.17|76.97|78.07|76.87|73
1686991500000|2023-06-17 08:45:00|78.08|76.88|78.07|76.87|78.09|76.89|77.98|76.78|100
1687330500000|2023-06-21 06:55:00|84.81|83.61|84.84|83.64|84.88|83.68|84.67|83.47|378
1686991800000|2023-06-17 08:50:00|78.08|76.88|78.03|76.83|78.1|76.9|78.01|76.81|42
1686992100000|2023-06-17 08:55:00|78.02|76.82|78.03|76.83|78.07|76.87|78.02|76.82|41
1687330800000|2023-06-21 07:00:00|84.85|83.65|84.88|83.68|84.93|83.73|84.65|83.45|320
1686992400000|2023-06-17 09:00:00|78.04|76.84|78.26|77.06|78.27|77.07|78.01|76.81|91
1687331100000|2023-06-21 07:05:00|84.85|83.65|85.16|83.96|85.28|84.08|84.84|83.64|407
1686992700000|2023-06-17 09:05:00|78.25|77.05|78.27|77.07|78.27|77.07|78.21|77.01|46
1686993000000|2023-06-17 09:10:00|78.26|77.06|78.24|77.04|78.38|77.18|78.23|77.03|77
1687331400000|2023-06-21 07:10:00|85.15|83.95|85.08|83.88|85.35|84.15|85.05|83.85|439
1686993300000|2023-06-17 09:15:00|78.25|77.05|78.16|76.96|78.3|77.1|78.1|76.9|67
1687331700000|2023-06-21 07:15:00|85.09|83.89|85.04|83.84|85.14|83.94|84.83|83.63|393
1686993600000|2023-06-17 09:20:00|78.17|76.97|78.18|76.98|78.21|77.01|78.08|76.88|86
1686993900000|2023-06-17 09:25:00|78.19|76.99|78.22|77.02|78.24|77.04|78.19|76.99|33
1687332000000|2023-06-21 07:20:00|85.03|83.83|85.16|83.96|85.63|84.43|85.03|83.83|458
1686994200000|2023-06-17 09:30:00|78.21|77.01|78.15|76.95|78.27|77.07|78.15|76.95|38
1687332300000|2023-06-21 07:25:00|85.15|83.95|84.99|83.79|85.15|83.95|84.99|83.79|324
1686994500000|2023-06-17 09:35:00|78.14|76.94|78.2|77|78.23|77.03|78.11|76.91|49
1686994800000|2023-06-17 09:40:00|78.19|76.99|78.22|77.02|78.22|77.02|78.18|76.98|48
1687332600000|2023-06-21 07:30:00|84.97|83.77|84.92|83.72|85.06|83.86|84.82|83.62|257
1686995100000|2023-06-17 09:45:00|78.21|77.01|78.17|76.97|78.21|77.01|78.15|76.95|42
1687332900000|2023-06-21 07:35:00|84.93|83.73|85.04|83.84|85.14|83.94|84.9|83.7|247
1686995400000|2023-06-17 09:50:00|78.18|76.98|78.14|76.94|78.19|76.99|78.14|76.94|22
1686995700000|2023-06-17 09:55:00|78.15|76.95|78.11|76.91|78.16|76.96|78.1|76.9|39
1687333200000|2023-06-21 07:40:00|85.03|83.83|85.3|84.1|85.3|84.1|85.01|83.81|223
1686996000000|2023-06-17 10:00:00|78.12|76.92|78.09|76.89|78.13|76.93|78.08|76.88|46
1687333500000|2023-06-21 07:45:00|85.29|84.09|85.28|84.08|85.35|84.15|85.12|83.92|352
1686996300000|2023-06-17 10:05:00|78.08|76.88|78.05|76.85|78.09|76.89|78.02|76.82|65
1686996600000|2023-06-17 10:10:00|78.04|76.84|78.04|76.84|78.07|76.87|78.03|76.83|45
1687333800000|2023-06-21 07:50:00|85.27|84.07|85.08|83.88|85.31|84.11|85.06|83.86|223
1686996900000|2023-06-17 10:15:00|78.05|76.85|78.1|76.9|78.11|76.91|78.04|76.84|21
1687334100000|2023-06-21 07:55:00|85.09|83.89|85.02|83.82|85.12|83.92|84.95|83.75|237
1686997200000|2023-06-17 10:20:00|78.11|76.91|78.17|76.97|78.17|76.97|78.08|76.88|65
1686997500000|2023-06-17 10:25:00|78.18|76.98|78.17|76.97|78.18|76.98|78.14|76.94|34
1687334400000|2023-06-21 08:00:00|85.01|83.81|84.65|83.45|85.06|83.86|84.53|83.33|382
1686997800000|2023-06-17 10:30:00|78.14|76.94|78.14|76.94|78.18|76.98|78.11|76.91|28
1686998100000|2023-06-17 10:35:00|78.13|76.93|78.12|76.92|78.14|76.94|78.11|76.91|16
1687334700000|2023-06-21 08:05:00|84.66|83.46|84.57|83.37|84.77|83.57|84.54|83.34|319
1686998400000|2023-06-17 10:40:00|78.11|76.91|78.07|76.87|78.12|76.92|78.04|76.84|25
1686998700000|2023-06-17 10:45:00|78.06|76.86|78.07|76.87|78.09|76.89|78.04|76.84|40
1687335000000|2023-06-21 08:10:00|84.58|83.38|84.62|83.42|84.7|83.5|84.53|83.33|333
1686999000000|2023-06-17 10:50:00|78.06|76.86|78.06|76.86|78.08|76.88|78.04|76.84|28
1687335300000|2023-06-21 08:15:00|84.63|83.43|84.52|83.32|84.69|83.49|84.45|83.25|305
1686999300000|2023-06-17 10:55:00|78.05|76.85|78.02|76.82|78.06|76.86|78|76.8|20
1686999600000|2023-06-17 11:00:00|78.03|76.83|77.97|76.77|78.03|76.83|77.93|76.73|29
1687335600000|2023-06-21 08:20:00|84.51|83.31|84.49|83.29|84.59|83.39|84.48|83.28|242
1686999900000|2023-06-17 11:05:00|77.98|76.78|78.02|76.82|78.03|76.83|77.96|76.76|43
1687335900000|2023-06-21 08:25:00|84.48|83.28|84.56|83.36|84.6|83.4|84.44|83.24|264
1687000200000|2023-06-17 11:10:00|78.03|76.83|78.07|76.87|78.08|76.88|78.03|76.83|37
1687000500000|2023-06-17 11:15:00|78.06|76.86|78.03|76.83|78.06|76.86|78.03|76.83|24
1687336200000|2023-06-21 08:30:00|84.55|83.35|84.57|83.37|84.69|83.49|84.47|83.27|280
1687000800000|2023-06-17 11:20:00|78.04|76.84|77.97|76.77|78.04|76.84|77.84|76.64|178
1687001100000|2023-06-17 11:25:00|77.98|76.78|77.85|76.65|78|76.8|77.84|76.64|106
1687336500000|2023-06-21 08:35:00|84.56|83.36|84.7|83.5|84.74|83.54|84.49|83.29|274
1687001400000|2023-06-17 11:30:00|77.86|76.66|77.89|76.69|77.96|76.76|77.85|76.65|134
1687336800000|2023-06-21 08:40:00|84.71|83.51|84.72|83.52|84.79|83.59|84.65|83.45|215
1687001700000|2023-06-17 11:35:00|77.9|76.7|77.74|76.54|77.9|76.7|77.74|76.54|88
1687002000000|2023-06-17 11:40:00|77.73|76.53|77.78|76.58|77.81|76.61|77.67|76.47|170
1687337100000|2023-06-21 08:45:00|84.71|83.51|84.59|83.39|84.74|83.54|84.55|83.35|191
1687002300000|2023-06-17 11:45:00|77.77|76.57|77.75|76.55|77.81|76.61|77.71|76.51|98
1687002600000|2023-06-17 11:50:00|77.76|76.56|77.74|76.54|77.81|76.61|77.73|76.53|70
1687337400000|2023-06-21 08:50:00|84.6|83.4|84.52|83.32|84.61|83.41|84.48|83.28|289
1687002900000|2023-06-17 11:55:00|77.73|76.53|77.67|76.47|77.75|76.55|77.65|76.45|61
1687337700000|2023-06-21 08:55:00|84.53|83.33|84.48|83.28|84.53|83.33|84.46|83.26|121
1687003200000|2023-06-17 12:00:00|77.64|76.44|77.65|76.45|77.68|76.48|77.43|76.23|238
1687003500000|2023-06-17 12:05:00|77.64|76.44|77.61|76.41|77.67|76.47|77.5|76.3|210
1687338000000|2023-06-21 09:00:00|84.49|83.29|84.54|83.34|84.63|83.43|84.46|83.26|229
1687003800000|2023-06-17 12:10:00|77.62|76.42|77.65|76.45|77.65|76.45|77.58|76.38|84
1687004100000|2023-06-17 12:15:00|77.64|76.44|77.77|76.57|77.77|76.57|77.64|76.44|99
1687338300000|2023-06-21 09:05:00|84.55|83.35|84.62|83.42|84.68|83.48|84.55|83.35|185
1687004400000|2023-06-17 12:20:00|77.78|76.58|77.81|76.61|77.82|76.62|77.78|76.58|39
1687338600000|2023-06-21 09:10:00|84.63|83.43|84.75|83.55|84.75|83.55|84.61|83.41|150
1687004700000|2023-06-17 12:25:00|77.8|76.6|77.77|76.57|77.81|76.61|77.74|76.54|86
1687005000000|2023-06-17 12:30:00|77.78|76.58|77.77|76.57|77.79|76.59|77.74|76.54|65
1687338900000|2023-06-21 09:15:00|84.74|83.54|84.86|83.66|84.96|83.76|84.74|83.54|251
1687005300000|2023-06-17 12:35:00|77.78|76.58|77.78|76.58|77.82|76.62|77.76|76.56|70
1687005600000|2023-06-17 12:40:00|77.79|76.59|77.77|76.57|77.82|76.62|77.75|76.55|55
1687339200000|2023-06-21 09:20:00|84.85|83.65|84.81|83.61|84.86|83.66|84.69|83.49|168
1687005900000|2023-06-17 12:45:00|77.76|76.56|77.77|76.57|77.81|76.61|77.74|76.54|37
1687339500000|2023-06-21 09:25:00|84.82|83.62|84.97|83.77|84.99|83.79|84.78|83.58|280
1687006200000|2023-06-17 12:50:00|77.78|76.58|77.81|76.61|77.83|76.63|77.75|76.55|54
1687006500000|2023-06-17 12:55:00|77.8|76.6|77.79|76.59|77.83|76.63|77.78|76.58|38
1687339800000|2023-06-21 09:30:00|84.96|83.76|84.89|83.69|85.08|83.88|84.89|83.69|285
1687006800000|2023-06-17 13:00:00|77.78|76.58|77.83|76.63|77.83|76.63|77.76|76.56|42
1687340100000|2023-06-21 09:35:00|84.88|83.68|84.73|83.53|85.06|83.86|84.69|83.49|307
1687007100000|2023-06-17 13:05:00|77.82|76.62|77.91|76.71|77.91|76.71|77.79|76.59|59
1687007400000|2023-06-17 13:10:00|77.9|76.7|77.93|76.73|78.02|76.82|77.9|76.7|44
1687340400000|2023-06-21 09:40:00|84.74|83.54|84.71|83.51|84.84|83.64|84.69|83.49|223
1687007700000|2023-06-17 13:15:00|77.94|76.74|77.86|76.66|77.96|76.76|77.84|76.64|55
1687008000000|2023-06-17 13:20:00|77.87|76.67|77.92|76.72|77.92|76.72|77.84|76.64|50
1687340700000|2023-06-21 09:45:00|84.7|83.5|84.64|83.44|84.8|83.6|84.62|83.42|222
1687008300000|2023-06-17 13:25:00|77.91|76.71|77.85|76.65|77.91|76.71|77.81|76.61|50
1687341000000|2023-06-21 09:50:00|84.63|83.43|84.6|83.4|84.65|83.45|84.59|83.39|154
1687008600000|2023-06-17 13:30:00|77.86|76.66|77.79|76.59|77.87|76.67|77.77|76.57|70
1687008900000|2023-06-17 13:35:00|77.78|76.58|77.81|76.61|77.82|76.62|77.77|76.57|9
1687341300000|2023-06-21 09:55:00|84.59|83.39|84.53|83.33|84.61|83.41|84.46|83.26|132
1687009200000|2023-06-17 13:40:00|77.82|76.62|77.77|76.57|77.82|76.62|77.75|76.55|29
1687009500000|2023-06-17 13:45:00|77.76|76.56|77.79|76.59|77.8|76.6|77.72|76.52|32
1687341600000|2023-06-21 10:00:00|84.54|83.34|84.43|83.23|84.62|83.42|84.41|83.21|210
1687009800000|2023-06-17 13:50:00|77.78|76.58|77.64|76.44|77.83|76.63|77.6|76.4|67
1687010100000|2023-06-17 13:55:00|77.65|76.45|77.65|76.45|77.67|76.47|77.61|76.41|49
1687341900000|2023-06-21 10:05:00|84.44|83.24|84.44|83.24|84.52|83.32|84.39|83.19|204
1687010400000|2023-06-17 14:00:00|77.66|76.46|77.56|76.36|77.66|76.46|77.5|76.3|78
1687342200000|2023-06-21 10:10:00|84.45|83.25|84.64|83.44|84.66|83.46|84.43|83.23|207
1687010700000|2023-06-17 14:05:00|77.57|76.37|77.56|76.36|77.58|76.38|77.53|76.33|42
1687011000000|2023-06-17 14:10:00|77.55|76.35|77.54|76.34|77.61|76.41|77.54|76.34|50
1687342500000|2023-06-21 10:15:00|84.65|83.45|84.55|83.35|84.76|83.56|84.55|83.35|219
1687011300000|2023-06-17 14:15:00|77.55|76.35|77.37|76.17|77.55|76.35|77.31|76.11|112
1687342800000|2023-06-21 10:20:00|84.56|83.36|84.7|83.5|84.72|83.52|84.55|83.35|108
1687011600000|2023-06-17 14:20:00|77.38|76.18|77.39|76.19|77.43|76.23|77.32|76.12|96
1687011900000|2023-06-17 14:25:00|77.4|76.2|77.22|76.02|77.4|76.2|77.17|75.97|142
1687343100000|2023-06-21 10:25:00|84.69|83.49|84.8|83.6|84.85|83.65|84.69|83.49|215
1687012200000|2023-06-17 14:30:00|77.23|76.03|77.32|76.12|77.34|76.14|77.21|76.01|114
1687343400000|2023-06-21 10:30:00|84.81|83.61|84.25|83.05|85.06|83.86|84.19|82.99|456
1687012500000|2023-06-17 14:35:00|77.31|76.11|77.36|76.16|77.4|76.2|77.3|76.1|99
1687012800000|2023-06-17 14:40:00|77.35|76.15|77.39|76.19|77.39|76.19|77.25|76.05|77
1687343700000|2023-06-21 10:35:00|84.24|83.04|84.57|83.37|84.58|83.38|84|82.8|350
1687013100000|2023-06-17 14:45:00|77.4|76.2|77.42|76.22|77.45|76.25|77.35|76.15|90
1687344000000|2023-06-21 10:40:00|84.58|83.38|84.45|83.25|84.58|83.38|84.4|83.2|212
1687013400000|2023-06-17 14:50:00|77.41|76.21|77.43|76.23|77.43|76.23|77.38|76.18|63
1687013700000|2023-06-17 14:55:00|77.42|76.22|77.41|76.21|77.43|76.23|77.4|76.2|35
1687344300000|2023-06-21 10:45:00|84.44|83.24|84.35|83.15|84.58|83.38|84.27|83.07|319
1687014000000|2023-06-17 15:00:00|77.4|76.2|77.52|76.32|77.57|76.37|77.37|76.17|93
1687344600000|2023-06-21 10:50:00|84.36|83.16|84.47|83.27|84.55|83.35|84.31|83.11|210
1687014300000|2023-06-17 15:05:00|77.53|76.33|77.5|76.3|77.55|76.35|77.46|76.26|72
1687014600000|2023-06-17 15:10:00|77.51|76.31|77.43|76.23|77.53|76.33|77.39|76.19|71
1687344900000|2023-06-21 10:55:00|84.46|83.26|84.26|83.06|84.47|83.27|84.22|83.02|228
1687014900000|2023-06-17 15:15:00|77.42|76.22|77.36|76.16|77.46|76.26|77.11|75.91|295
1687015200000|2023-06-17 15:20:00|77.35|76.15|77.44|76.24|77.62|76.42|77.35|76.15|183
1687345200000|2023-06-21 11:00:00|84.27|83.07|84.26|83.06|84.4|83.2|84.19|82.99|245
1687015500000|2023-06-17 15:25:00|77.45|76.25|77.57|76.37|77.61|76.41|77.44|76.24|141
1687015800000|2023-06-17 15:30:00|77.58|76.38|77.56|76.36|77.68|76.48|77.54|76.34|139
1687345500000|2023-06-21 11:05:00|84.25|83.05|84.27|83.07|84.4|83.2|84.12|82.92|251
1687016100000|2023-06-17 15:35:00|77.57|76.37|77.41|76.21|77.59|76.39|77.35|76.15|141
1687345800000|2023-06-21 11:10:00|84.3|83.1|84.5|83.3|84.51|83.31|84.3|83.1|288
1687016400000|2023-06-17 15:40:00|77.42|76.22|77.43|76.23|77.49|76.29|77.37|76.17|96
1687016700000|2023-06-17 15:45:00|77.42|76.22|77.48|76.28|77.54|76.34|77.42|76.22|102
1687346100000|2023-06-21 11:15:00|84.49|83.29|84.54|83.34|84.59|83.39|84.37|83.17|287
1687017000000|2023-06-17 15:50:00|77.49|76.29|77.43|76.23|77.5|76.3|77.41|76.21|82
1687017300000|2023-06-17 15:55:00|77.42|76.22|77.39|76.19|77.47|76.27|77.37|76.17|68
1687346400000|2023-06-21 11:20:00|84.55|83.35|84.55|83.35|84.67|83.47|84.51|83.31|311
1687017600000|2023-06-17 16:00:00|77.38|76.18|77.31|76.11|77.41|76.21|77.26|76.06|113
1687346700000|2023-06-21 11:25:00|84.56|83.36|84.62|83.42|84.66|83.46|84.56|83.36|189
1687017900000|2023-06-17 16:05:00|77.3|76.1|77.33|76.13|77.34|76.14|77.23|76.03|108
1687018200000|2023-06-17 16:10:00|77.32|76.12|77.53|76.33|77.56|76.36|77.32|76.12|89
1687347000000|2023-06-21 11:30:00|84.63|83.43|84.69|83.49|84.79|83.59|84.61|83.41|272
1687018500000|2023-06-17 16:15:00|77.54|76.34|77.61|76.41|77.66|76.46|77.52|76.32|66
1687347300000|2023-06-21 11:35:00|84.7|83.5|84.84|83.64|84.89|83.69|84.68|83.48|329
1687018800000|2023-06-17 16:20:00|77.6|76.4|77.63|76.43|77.64|76.44|77.59|76.39|36
1687019100000|2023-06-17 16:25:00|77.62|76.42|77.64|76.44|77.64|76.44|77.6|76.4|52
1687347600000|2023-06-21 11:40:00|84.83|83.63|84.83|83.63|84.96|83.76|84.81|83.61|316
1687019400000|2023-06-17 16:30:00|77.65|76.45|77.65|76.45|77.67|76.47|77.64|76.44|67
1687019700000|2023-06-17 16:35:00|77.64|76.44|77.75|76.55|77.77|76.57|77.63|76.43|44
1687347900000|2023-06-21 11:45:00|84.85|83.65|85|83.8|85.07|83.87|84.85|83.65|309
1687020000000|2023-06-17 16:40:00|77.73|76.53|77.77|76.57|77.79|76.59|77.7|76.5|84
1687348200000|2023-06-21 11:50:00|85.01|83.81|84.99|83.79|85.04|83.84|84.83|83.63|215
1687020300000|2023-06-17 16:45:00|77.76|76.56|77.71|76.51|77.76|76.56|77.66|76.46|72
1687020600000|2023-06-17 16:50:00|77.72|76.52|77.83|76.63|77.84|76.64|77.72|76.52|45
1687348500000|2023-06-21 11:55:00|84.98|83.78|84.93|83.73|85.05|83.85|84.93|83.73|223
1687020900000|2023-06-17 16:55:00|77.82|76.62|77.83|76.63|77.85|76.65|77.81|76.61|25
1687021200000|2023-06-17 17:00:00|77.82|76.62|77.86|76.66|77.87|76.67|77.81|76.61|46
1687348800000|2023-06-21 12:00:00|84.92|83.72|84.98|83.78|85.06|83.86|84.75|83.55|334
1687021500000|2023-06-17 17:05:00|77.85|76.65|77.85|76.65|77.86|76.66|77.84|76.64|7
1687349100000|2023-06-21 12:05:00|84.99|83.79|85.05|83.85|85.21|84.01|84.98|83.78|249
1687021800000|2023-06-17 17:10:00|77.84|76.64|77.83|76.63|77.84|76.64|77.8|76.6|34
1687022100000|2023-06-17 17:15:00|77.84|76.64|77.87|76.67|77.9|76.7|77.84|76.64|48
1687349400000|2023-06-21 12:10:00|85.04|83.84|85.04|83.84|85.09|83.89|84.94|83.74|230
1687022400000|2023-06-17 17:20:00|77.88|76.68|77.92|76.72|77.96|76.76|77.87|76.67|41
1687349700000|2023-06-21 12:15:00|85.05|83.85|85.14|83.94|85.18|83.98|84.95|83.75|303
1687022700000|2023-06-17 17:25:00|77.91|76.71|77.87|76.67|77.92|76.72|77.87|76.67|35
1687023000000|2023-06-17 17:30:00|77.88|76.68|77.84|76.64|77.88|76.68|77.84|76.64|33
1687350000000|2023-06-21 12:20:00|85.13|83.93|85.19|83.99|85.33|84.13|85.02|83.82|345
1687023300000|2023-06-17 17:35:00|77.85|76.65|77.69|76.49|77.85|76.65|77.58|76.38|201
1687350300000|2023-06-21 12:25:00|85.18|83.98|85.09|83.89|85.28|84.08|85.03|83.83|274
1687023600000|2023-06-17 17:40:00|77.68|76.48|77.79|76.59|77.8|76.6|77.66|76.46|113
1687023900000|2023-06-17 17:45:00|77.78|76.58|77.8|76.6|77.82|76.62|77.68|76.48|49
1687350600000|2023-06-21 12:30:00|85.08|83.88|84.8|83.6|85.15|83.95|84.73|83.53|392
1687024200000|2023-06-17 17:50:00|77.81|76.61|77.57|76.37|77.82|76.62|77.54|76.34|108
1687350900000|2023-06-21 12:35:00|84.81|83.61|84.66|83.46|84.82|83.62|84.61|83.41|359
1687024500000|2023-06-17 17:55:00|77.56|76.36|77.68|76.48|77.71|76.51|77.56|76.36|64
1687024800000|2023-06-17 18:00:00|77.67|76.47|77.77|76.57|77.77|76.57|77.66|76.46|56
1687351200000|2023-06-21 12:40:00|84.65|83.45|84.55|83.35|84.66|83.46|84.49|83.29|370
1687025100000|2023-06-17 18:05:00|77.78|76.58|77.92|76.72|77.93|76.73|77.78|76.58|93
1687351500000|2023-06-21 12:45:00|84.54|83.34|84.69|83.49|84.75|83.55|84.52|83.32|351
1687025400000|2023-06-17 18:10:00|77.93|76.73|77.84|76.64|77.95|76.75|77.83|76.63|33
1687025700000|2023-06-17 18:15:00|77.83|76.63|77.79|76.59|77.84|76.64|77.79|76.59|55
1687351800000|2023-06-21 12:50:00|84.68|83.48|84.52|83.32|84.69|83.49|84.49|83.29|313
1687026000000|2023-06-17 18:20:00|77.8|76.6|77.83|76.63|77.87|76.67|77.8|76.6|62
1687026300000|2023-06-17 18:25:00|77.82|76.62|77.85|76.65|77.85|76.65|77.81|76.61|42
1687352100000|2023-06-21 12:55:00|84.51|83.31|84.44|83.24|84.51|83.31|84.41|83.21|311
1687026600000|2023-06-17 18:30:00|77.84|76.64|78|76.8|78.03|76.83|77.84|76.64|103
1687026900000|2023-06-17 18:35:00|77.99|76.79|78.04|76.84|78.04|76.84|77.92|76.72|83
1687352400000|2023-06-21 13:00:00|84.43|83.23|84.48|83.28|84.5|83.3|84.36|83.16|238
1687027200000|2023-06-17 18:40:00|78.03|76.83|78.05|76.85|78.05|76.85|77.99|76.79|43
1687352700000|2023-06-21 13:05:00|84.47|83.27|84.55|83.35|84.59|83.39|84.42|83.22|128
1687027500000|2023-06-17 18:45:00|78.04|76.84|77.98|76.78|78.04|76.84|77.95|76.75|51
1687027800000|2023-06-17 18:50:00|77.99|76.79|78.01|76.81|78.04|76.84|77.97|76.77|49
1687353000000|2023-06-21 13:10:00|84.56|83.36|84.59|83.39|84.69|83.49|84.55|83.35|192
1687028100000|2023-06-17 18:55:00|78.02|76.82|77.98|76.78|78.02|76.82|77.96|76.76|89
1687353300000|2023-06-21 13:15:00|84.6|83.4|84.61|83.41|84.75|83.55|84.57|83.37|268
1687028400000|2023-06-17 19:00:00|77.97|76.77|77.9|76.7|78.01|76.81|77.88|76.68|41
1687028700000|2023-06-17 19:05:00|77.93|76.73|77.84|76.64|77.93|76.73|77.8|76.6|61
1687353600000|2023-06-21 13:20:00|84.62|83.42|84.66|83.46|84.75|83.55|84.59|83.39|209
1687029000000|2023-06-17 19:10:00|77.87|76.67|77.86|76.66|77.87|76.67|77.84|76.64|34
1687029300000|2023-06-17 19:15:00|77.87|76.67|77.78|76.58|77.88|76.68|77.75|76.55|50
1687353900000|2023-06-21 13:25:00|84.67|83.47|84.78|83.58|84.83|83.63|84.63|83.43|207
1687029600000|2023-06-17 19:20:00|77.79|76.59|77.84|76.64|77.86|76.66|77.78|76.58|44
1687354200000|2023-06-21 13:30:00|84.77|83.57|84.65|83.45|84.78|83.58|84.58|83.38|222
1687029900000|2023-06-17 19:25:00|77.85|76.65|77.83|76.63|77.86|76.66|77.82|76.62|48
1687030200000|2023-06-17 19:30:00|77.81|76.61|77.85|76.65|77.87|76.67|77.78|76.58|20
1687354500000|2023-06-21 13:35:00|84.66|83.46|84.74|83.54|84.81|83.61|84.64|83.44|226
1687030500000|2023-06-17 19:35:00|77.82|76.62|77.86|76.66|77.88|76.68|77.82|76.62|48
1687030800000|2023-06-17 19:40:00|77.85|76.65|77.83|76.63|77.87|76.67|77.82|76.62|41
1687354800000|2023-06-21 13:40:00|84.73|83.53|84.8|83.6|84.85|83.65|84.72|83.52|219
1687031100000|2023-06-17 19:45:00|77.82|76.62|77.84|76.64|77.85|76.65|77.8|76.6|64
1687355100000|2023-06-21 13:45:00|84.81|83.61|85.01|83.81|85.21|84.01|84.76|83.56|369
1687031400000|2023-06-17 19:50:00|77.85|76.65|77.66|76.46|77.85|76.65|77.61|76.41|66
1687355400000|2023-06-21 13:50:00|85|83.8|85.15|83.95|85.19|83.99|84.9|83.7|424
1687031700000|2023-06-17 19:55:00|77.68|76.48|77.71|76.51|77.73|76.53|77.63|76.43|35
1687355700000|2023-06-21 13:55:00|85.16|83.96|85.01|83.81|85.26|84.06|84.95|83.75|410
1687032000000|2023-06-17 20:00:00|77.7|76.5|77.76|76.56|77.79|76.59|77.67|76.47|81
1687032300000|2023-06-17 20:05:00|77.77|76.57|77.85|76.65|77.86|76.66|77.77|76.57|25
1687356000000|2023-06-21 14:00:00|85|83.8|84.76|83.56|85.12|83.92|84.61|83.41|481
1687032600000|2023-06-17 20:10:00|77.84|76.64|77.82|76.62|77.85|76.65|77.79|76.59|40
1687356300000|2023-06-21 14:05:00|84.77|83.57|84.69|83.49|84.89|83.69|84.49|83.29|468
1687032900000|2023-06-17 20:15:00|77.83|76.63|77.8|76.6|77.85|76.65|77.76|76.56|53
1687356600000|2023-06-21 14:10:00|84.7|83.5|84.72|83.52|84.81|83.61|84.56|83.36|390
1687033200000|2023-06-17 20:20:00|77.81|76.61|77.79|76.59|77.81|76.61|77.69|76.49|72
1687356900000|2023-06-21 14:15:00|84.73|83.53|84.9|83.7|85|83.8|84.7|83.5|407
1687033500000|2023-06-17 20:25:00|77.78|76.58|77.84|76.64|77.84|76.64|77.77|76.57|16
1687033800000|2023-06-17 20:30:00|77.82|76.62|77.65|76.45|77.83|76.63|77.59|76.39|107
1687357200000|2023-06-21 14:20:00|84.91|83.71|85.05|83.85|85.08|83.88|84.84|83.64|334
1687034100000|2023-06-17 20:35:00|77.66|76.46|77.67|76.47|77.68|76.48|77.61|76.41|162
1687034400000|2023-06-17 20:40:00|77.68|76.48|77.68|76.48|77.73|76.53|77.63|76.43|119
1687357500000|2023-06-21 14:25:00|85.04|83.84|85.04|83.84|85.32|84.12|84.93|83.73|449
1687034700000|2023-06-17 20:45:00|77.69|76.49|77.73|76.53|77.74|76.54|77.66|76.46|56
1687357800000|2023-06-21 14:30:00|85.05|83.85|85.28|84.08|85.28|84.08|85.01|83.81|416
1687035000000|2023-06-17 20:50:00|77.74|76.54|77.77|76.57|77.84|76.64|77.72|76.52|38
1687035300000|2023-06-17 20:55:00|77.79|76.59|77.79|76.59|77.8|76.6|77.77|76.57|49
1687358100000|2023-06-21 14:35:00|85.27|84.07|85.44|84.24|85.57|84.37|85.09|83.89|526
1687035600000|2023-06-17 21:00:00|77.78|76.58|77.82|76.62|77.83|76.63|77.77|76.57|29
1687358400000|2023-06-21 14:40:00|85.45|84.25|85.25|84.05|85.55|84.35|85.18|83.98|411
1687035900000|2023-06-17 21:05:00|77.81|76.61|77.82|76.62|77.86|76.66|77.75|76.55|58
1687036200000|2023-06-17 21:10:00|77.81|76.61|77.82|76.62|77.83|76.63|77.79|76.59|21
1687358700000|2023-06-21 14:45:00|85.24|84.04|85.25|84.05|85.26|84.06|85.1|83.9|406
1687036500000|2023-06-17 21:15:00|77.83|76.63|77.81|76.61|77.83|76.63|77.79|76.59|11
1687036800000|2023-06-17 21:20:00|77.8|76.6|77.76|76.56|77.81|76.61|77.76|76.56|21
1687359000000|2023-06-21 14:50:00|85.26|84.06|85.21|84.01|85.28|84.08|85.09|83.89|343
1687037100000|2023-06-17 21:25:00|77.77|76.57|77.75|76.55|77.8|76.6|77.75|76.55|43
1687359300000|2023-06-21 14:55:00|85.2|84|85.54|84.34|85.62|84.42|85.16|83.96|450
1687037400000|2023-06-17 21:30:00|77.76|76.56|77.7|76.5|77.76|76.56|77.7|76.5|54
1687037700000|2023-06-17 21:35:00|77.69|76.49|77.69|76.49|77.7|76.5|77.65|76.45|16
1687359600000|2023-06-21 15:00:00|85.53|84.33|85.21|84.01|85.6|84.4|85.19|83.99|437
1687038000000|2023-06-17 21:40:00|77.7|76.5|77.7|76.5|77.7|76.5|77.69|76.49|5
1687038300000|2023-06-17 21:45:00|77.71|76.51|77.72|76.52|77.73|76.53|77.7|76.5|68
1687359900000|2023-06-21 15:05:00|85.22|84.02|85.19|83.99|85.33|84.13|85.12|83.92|351
1687038600000|2023-06-17 21:50:00|77.73|76.53|77.8|76.6|77.81|76.61|77.73|76.53|14
1687038900000|2023-06-17 21:55:00|77.79|76.59|77.76|76.56|77.79|76.59|77.73|76.53|22
1687360200000|2023-06-21 15:10:00|85.2|84|85.42|84.22|85.5|84.3|85.18|83.98|339
1687039200000|2023-06-17 22:00:00|77.74|76.54|77.85|76.65|77.86|76.66|77.74|76.54|55
1687360500000|2023-06-21 15:15:00|85.41|84.21|85.62|84.42|85.71|84.51|85.37|84.17|487
1687039500000|2023-06-17 22:05:00|77.86|76.66|77.88|76.68|77.89|76.69|77.84|76.64|41
1687039800000|2023-06-17 22:10:00|77.89|76.69|77.95|76.75|78|76.8|77.89|76.69|72
1687360800000|2023-06-21 15:20:00|85.61|84.41|85.71|84.51|85.95|84.75|85.61|84.41|553
1687040100000|2023-06-17 22:15:00|77.94|76.74|77.87|76.67|77.95|76.75|77.86|76.66|38
1687361100000|2023-06-21 15:25:00|85.72|84.52|85.89|84.69|85.96|84.76|85.65|84.45|435
1687040400000|2023-06-17 22:20:00|77.88|76.68|77.86|76.66|77.9|76.7|77.85|76.65|28
1687361400000|2023-06-21 15:30:00|85.9|84.7|85.87|84.67|85.92|84.72|85.37|84.17|508
1687040700000|2023-06-17 22:25:00|77.85|76.65|77.84|76.64|77.85|76.65|77.82|76.62|20
1687041000000|2023-06-17 22:30:00|77.82|76.62|77.83|76.63|77.84|76.64|77.81|76.61|17
1687361700000|2023-06-21 15:35:00|85.86|84.66|85.43|84.23|85.86|84.66|85.35|84.15|502
1687041300000|2023-06-17 22:35:00|77.84|76.64|77.88|76.68|77.9|76.7|77.84|76.64|28
1687041600000|2023-06-17 22:40:00|77.89|76.69|77.85|76.65|77.9|76.7|77.84|76.64|27
1687362000000|2023-06-21 15:40:00|85.42|84.22|85.32|84.12|85.43|84.23|85.23|84.03|396
1687041900000|2023-06-17 22:45:00|77.84|76.64|77.79|76.59|77.84|76.64|77.77|76.57|67
1687362300000|2023-06-21 15:45:00|85.31|84.11|85.15|83.95|85.32|84.12|85.11|83.91|305
1687042200000|2023-06-17 22:50:00|77.8|76.6|77.8|76.6|77.82|76.62|77.78|76.58|25
1687042500000|2023-06-17 22:55:00|77.79|76.59|77.75|76.55|77.79|76.59|77.75|76.55|27
1687362600000|2023-06-21 15:50:00|85.16|83.96|85.12|83.92|85.22|84.02|85.07|83.87|316
1687042800000|2023-06-17 23:00:00|77.74|76.54|77.71|76.51|77.74|76.54|77.69|76.49|17
1687362900000|2023-06-21 15:55:00|85.11|83.91|85.14|83.94|85.24|84.04|85.1|83.9|263
1687043100000|2023-06-17 23:05:00|77.7|76.5|77.66|76.46|77.73|76.53|77.65|76.45|32
1687043400000|2023-06-17 23:10:00|77.67|76.47|77.66|76.46|77.69|76.49|77.65|76.45|10
1687363200000|2023-06-21 16:00:00|85.13|83.93|86.45|85.25|86.79|85.59|84.98|83.78|565
1687043700000|2023-06-17 23:15:00|77.65|76.45|77.56|76.36|77.65|76.45|77.49|76.29|84
1687044000000|2023-06-17 23:20:00|77.55|76.35|77.5|76.3|77.56|76.36|77.49|76.29|48
1687363500000|2023-06-21 16:05:00|86.46|85.26|86.65|85.45|87.15|85.95|86.23|85.03|628
1687044300000|2023-06-17 23:25:00|77.49|76.29|77.5|76.3|77.5|76.3|77.44|76.24|41
1687363800000|2023-06-21 16:10:00|86.67|85.47|86.69|85.49|86.91|85.71|86.53|85.33|554
1687044600000|2023-06-17 23:30:00|77.49|76.29|77.45|76.25|77.49|76.29|77.44|76.24|37
1687044900000|2023-06-17 23:35:00|77.43|76.23|77.45|76.25|77.45|76.25|77.39|76.19|37
1687364100000|2023-06-21 16:15:00|86.7|85.5|87.39|86.19|87.52|86.32|86.66|85.46|626
1687045200000|2023-06-17 23:40:00|77.44|76.24|77.44|76.24|77.5|76.3|77.44|76.24|18
1687364400000|2023-06-21 16:20:00|87.4|86.2|87.43|86.23|87.43|86.23|86.84|85.64|540
1687045500000|2023-06-17 23:45:00|77.43|76.23|77.47|76.27|77.5|76.3|77.41|76.21|51
1687045800000|2023-06-17 23:50:00|77.46|76.26|77.49|76.29|77.49|76.29|77.42|76.22|16
1687364700000|2023-06-21 16:25:00|87.42|86.22|87.76|86.56|87.95|86.75|87.23|86.03|601
1687046100000|2023-06-17 23:55:00|77.5|76.3|77.47|76.27|77.51|76.31|77.43|76.23|43
1687365000000|2023-06-21 16:30:00|87.75|86.55|87.52|86.32|87.98|86.78|87.11|85.91|657
1687046400000|2023-06-18 00:00:00|77.48|76.28|77.46|76.26|77.5|76.3|77.39|76.19|54
1687046700000|2023-06-18 00:05:00|77.47|76.27|77.47|76.27|77.48|76.28|77.43|76.23|29
1687365300000|2023-06-21 16:35:00|87.48|86.28|87.23|86.03|87.7|86.5|87.18|85.98|688
1687047000000|2023-06-18 00:10:00|77.48|76.28|77.49|76.29|77.57|76.37|77.46|76.26|27
1687365600000|2023-06-21 16:40:00|87.19|85.99|87.4|86.2|87.44|86.24|87.17|85.97|498
1687047300000|2023-06-18 00:15:00|77.47|76.27|77.4|76.2|77.47|76.27|77.22|76.02|142
1687047600000|2023-06-18 00:20:00|77.39|76.19|76.94|75.74|77.4|76.2|76.82|75.62|178
1687365900000|2023-06-21 16:45:00|87.41|86.21|86.95|85.75|87.42|86.22|86.9|85.7|549
1687047900000|2023-06-18 00:25:00|76.95|75.75|77.14|75.94|77.14|75.94|76.85|75.65|191
1687048200000|2023-06-18 00:30:00|77.13|75.93|77.08|75.88|77.13|75.93|76.99|75.79|115
1687366200000|2023-06-21 16:50:00|86.94|85.74|86.38|85.18|86.95|85.75|86.04|84.84|741
1687048500000|2023-06-18 00:35:00|77.09|75.89|77.17|75.97|77.23|76.03|77.08|75.88|81
1687366500000|2023-06-21 16:55:00|86.39|85.19|85.91|84.71|86.46|85.26|85.81|84.61|684
1687048800000|2023-06-18 00:40:00|77.16|75.96|77.04|75.84|77.18|75.98|77.02|75.82|163
1687366800000|2023-06-21 17:00:00|85.92|84.72|86.51|85.31|86.54|85.34|85.92|84.72|630
1687049100000|2023-06-18 00:45:00|77.05|75.85|77.12|75.92|77.14|75.94|77.02|75.82|141
1687367100000|2023-06-21 17:05:00|86.5|85.3|86.23|85.03|86.66|85.46|86.18|84.98|537
1687049400000|2023-06-18 00:50:00|77.11|75.91|77.19|75.99|77.2|76|77.08|75.88|50
1687049700000|2023-06-18 00:55:00|77.18|75.98|77.23|76.03|77.23|76.03|77.15|75.95|46
1687367400000|2023-06-21 17:10:00|86.24|85.04|85.4|84.2|86.27|85.07|84.89|83.69|746
1687050000000|2023-06-18 01:00:00|77.22|76.02|77.3|76.1|77.3|76.1|77.2|76|31
1687367700000|2023-06-21 17:15:00|85.42|84.22|85.76|84.56|85.92|84.72|85.34|84.14|555
1687050300000|2023-06-18 01:05:00|77.29|76.09|77.3|76.1|77.34|76.14|77.28|76.08|30
1687050600000|2023-06-18 01:10:00|77.31|76.11|77.27|76.07|77.31|76.11|77.21|76.01|45
1687368000000|2023-06-21 17:20:00|85.77|84.57|85.41|84.21|85.98|84.78|85.29|84.09|606
1687050900000|2023-06-18 01:15:00|77.26|76.06|77.28|76.08|77.34|76.14|77.26|76.06|45
1687051200000|2023-06-18 01:20:00|77.29|76.09|77.19|75.99|77.31|76.11|77.19|75.99|32
1687368300000|2023-06-21 17:25:00|85.4|84.2|85.32|84.12|85.59|84.39|85.24|84.04|530
1687051500000|2023-06-18 01:25:00|77.2|76|77.24|76.04|77.25|76.05|77.19|75.99|51
1687368600000|2023-06-21 17:30:00|85.31|84.11|85.48|84.28|85.6|84.4|85.29|84.09|444
1687051800000|2023-06-18 01:30:00|77.23|76.03|77.21|76.01|77.23|76.03|77.19|75.99|23
1687052100000|2023-06-18 01:35:00|77.2|76|77.3|76.1|77.31|76.11|77.2|76|41
1687368900000|2023-06-21 17:35:00|85.49|84.29|85.4|84.2|85.56|84.36|85.32|84.12|408
1687052400000|2023-06-18 01:40:00|77.31|76.11|77.34|76.14|77.34|76.14|77.28|76.08|30
1687052700000|2023-06-18 01:45:00|77.33|76.13|77.37|76.17|77.38|76.18|77.3|76.1|41
1687369200000|2023-06-21 17:40:00|85.39|84.19|85.08|83.88|85.4|84.2|84.98|83.78|414
1687053000000|2023-06-18 01:50:00|77.38|76.18|77.5|76.3|77.51|76.31|77.38|76.18|25
1687369500000|2023-06-21 17:45:00|85.07|83.87|85.27|84.07|85.41|84.21|85.01|83.81|424
1687053300000|2023-06-18 01:55:00|77.49|76.29|77.6|76.4|77.6|76.4|77.48|76.28|51
1687053600000|2023-06-18 02:00:00|77.59|76.39|77.76|76.56|77.76|76.56|77.55|76.35|62
1687369800000|2023-06-21 17:50:00|85.26|84.06|85.35|84.15|85.41|84.21|85.2|84|367
1687053900000|2023-06-18 02:05:00|77.75|76.55|77.66|76.46|77.76|76.56|77.65|76.45|74
1687370100000|2023-06-21 17:55:00|85.36|84.16|85.36|84.16|85.41|84.21|85.29|84.09|378
1687054200000|2023-06-18 02:10:00|77.67|76.47|77.65|76.45|77.68|76.48|77.65|76.45|23
1687054500000|2023-06-18 02:15:00|77.66|76.46|77.72|76.52|77.73|76.53|77.59|76.39|58
1687370400000|2023-06-21 18:00:00|85.37|84.17|85.41|84.21|85.42|84.22|85.34|84.14|291
1687054800000|2023-06-18 02:20:00|77.7|76.5|77.63|76.43|77.71|76.51|77.59|76.39|43
1687055100000|2023-06-18 02:25:00|77.62|76.42|77.54|76.34|77.64|76.44|77.53|76.33|54
1687370700000|2023-06-21 18:05:00|85.42|84.22|85.63|84.43|85.67|84.47|85.4|84.2|454
1687055400000|2023-06-18 02:30:00|77.53|76.33|77.58|76.38|77.62|76.42|77.51|76.31|46
1687055700000|2023-06-18 02:35:00|77.57|76.37|77.62|76.42|77.63|76.43|77.54|76.34|38
1687371000000|2023-06-21 18:10:00|85.64|84.44|85.77|84.57|85.96|84.76|85.59|84.39|476
1687056000000|2023-06-18 02:40:00|77.63|76.43|77.65|76.45|77.69|76.49|77.62|76.42|47
1687371300000|2023-06-21 18:15:00|85.76|84.56|85.89|84.69|85.9|84.7|85.65|84.45|359
1687056300000|2023-06-18 02:45:00|77.66|76.46|77.67|76.47|77.69|76.49|77.62|76.42|31
1687371600000|2023-06-21 18:20:00|85.91|84.71|86.2|85|86.26|85.06|85.84|84.64|487
1687056600000|2023-06-18 02:50:00|77.68|76.48|77.69|76.49|77.69|76.49|77.66|76.46|14
1687371900000|2023-06-21 18:25:00|86.21|85.01|86.22|85.02|86.3|85.1|86.14|84.94|398
1687056900000|2023-06-18 02:55:00|77.68|76.48|77.68|76.48|77.68|76.48|77.64|76.44|15
1687057200000|2023-06-18 03:00:00|77.67|76.47|77.7|76.5|77.71|76.51|77.64|76.44|36
1687372200000|2023-06-21 18:30:00|86.21|85.01|86.29|85.09|86.36|85.16|86.1|84.9|416
1687057500000|2023-06-18 03:05:00|77.69|76.49|77.76|76.56|77.79|76.59|77.67|76.47|52
1687372500000|2023-06-21 18:35:00|86.28|85.08|86.39|85.19|86.4|85.2|86.19|84.99|322
1687057800000|2023-06-18 03:10:00|77.75|76.55|77.77|76.57|77.8|76.6|77.75|76.55|27
1687372800000|2023-06-21 18:40:00|86.4|85.2|86.46|85.26|86.52|85.32|86.33|85.13|368
1687058100000|2023-06-18 03:15:00|77.78|76.58|77.73|76.53|77.79|76.59|77.71|76.51|23
1687058400000|2023-06-18 03:20:00|77.72|76.52|77.79|76.59|77.8|76.6|77.72|76.52|32
1687373100000|2023-06-21 18:45:00|86.47|85.27|85.82|84.62|86.48|85.28|85.68|84.48|473
1687058700000|2023-06-18 03:25:00|77.78|76.58|77.82|76.62|77.82|76.62|77.76|76.56|22
1687373400000|2023-06-21 18:50:00|85.81|84.61|85.98|84.78|86.1|84.9|85.78|84.58|403
1687059000000|2023-06-18 03:30:00|77.81|76.61|77.83|76.63|77.84|76.64|77.79|76.59|36
1687373700000|2023-06-21 18:55:00|85.97|84.77|85.98|84.78|86.01|84.81|85.8|84.6|375
1687059300000|2023-06-18 03:35:00|77.85|76.65|77.89|76.69|77.89|76.69|77.83|76.63|22
1687059600000|2023-06-18 03:40:00|77.87|76.67|77.83|76.63|77.89|76.69|77.82|76.62|18
1687374000000|2023-06-21 19:00:00|85.97|84.77|85.72|84.52|86.01|84.81|85.54|84.34|388
1687059900000|2023-06-18 03:45:00|77.82|76.62|77.79|76.59|77.83|76.63|77.76|76.56|43
1687060200000|2023-06-18 03:50:00|77.78|76.58|77.78|76.58|77.81|76.61|77.76|76.56|60
1687374300000|2023-06-21 19:05:00|85.73|84.53|86.12|84.92|86.14|84.94|85.72|84.52|313
1687060500000|2023-06-18 03:55:00|77.79|76.59|77.77|76.57|77.79|76.59|77.73|76.53|20
1687374600000|2023-06-21 19:10:00|86.11|84.91|85.89|84.69|86.2|85|85.87|84.67|282
1687060800000|2023-06-18 04:00:00|77.76|76.56|77.75|76.55|77.77|76.57|77.72|76.52|36
1687374900000|2023-06-21 19:15:00|85.9|84.7|85.56|84.36|85.92|84.72|85.23|84.03|387
1687061100000|2023-06-18 04:05:00|77.76|76.56|77.79|76.59|77.81|76.61|77.75|76.55|28
1687375200000|2023-06-21 19:20:00|85.57|84.37|85.59|84.39|85.73|84.53|85.54|84.34|308
1687061400000|2023-06-18 04:10:00|77.78|76.58|77.7|76.5|77.79|76.59|77.69|76.49|25
1687375500000|2023-06-21 19:25:00|85.6|84.4|85.55|84.35|85.66|84.46|85.47|84.27|269
1687061700000|2023-06-18 04:15:00|77.68|76.48|77.77|76.57|77.78|76.58|77.68|76.48|35
1687375800000|2023-06-21 19:30:00|85.54|84.34|85.64|84.44|85.66|84.46|85.46|84.26|259
1687062000000|2023-06-18 04:20:00|77.76|76.56|77.79|76.59|77.8|76.6|77.74|76.54|39
1687376100000|2023-06-21 19:35:00|85.66|84.46|85.69|84.49|85.71|84.51|85.56|84.36|280
1687062300000|2023-06-18 04:25:00|77.8|76.6|77.78|76.58|77.8|76.6|77.77|76.57|20
1687376400000|2023-06-21 19:40:00|85.68|84.48|85.74|84.54|85.75|84.55|85.62|84.42|205
1687062600000|2023-06-18 04:30:00|77.77|76.57|77.82|76.62|77.83|76.63|77.77|76.57|87
1687376700000|2023-06-21 19:45:00|85.73|84.53|85.7|84.5|85.79|84.59|85.67|84.47|283
1687062900000|2023-06-18 04:35:00|77.83|76.63|77.82|76.62|77.86|76.66|77.78|76.58|58
1687377000000|2023-06-21 19:50:00|85.71|84.51|85.96|84.76|85.97|84.77|85.64|84.44|308
1687063200000|2023-06-18 04:40:00|77.81|76.61|77.9|76.7|77.94|76.74|77.81|76.61|56
1687377300000|2023-06-21 19:55:00|85.95|84.75|85.84|84.64|85.95|84.75|85.79|84.59|295
1687063500000|2023-06-18 04:45:00|77.89|76.69|77.91|76.71|77.93|76.73|77.84|76.64|40
1687377600000|2023-06-21 20:00:00|85.85|84.65|85.75|84.55|85.93|84.73|85.74|84.54|273
1687063800000|2023-06-18 04:50:00|77.92|76.72|77.86|76.66|77.93|76.73|77.73|76.53|60
1687377900000|2023-06-21 20:05:00|85.74|84.54|85.62|84.42|85.76|84.56|85.57|84.37|308
1687064100000|2023-06-18 04:55:00|77.87|76.67|77.86|76.66|77.89|76.69|77.83|76.63|33
1687378200000|2023-06-21 20:10:00|85.63|84.43|85.79|84.59|85.81|84.61|85.58|84.38|220
1687064400000|2023-06-18 05:00:00|77.87|76.67|77.89|76.69|77.9|76.7|77.84|76.64|45
1687064700000|2023-06-18 05:05:00|77.88|76.68|77.9|76.7|77.9|76.7|77.86|76.66|29
1687378500000|2023-06-21 20:15:00|85.8|84.6|85.64|84.44|85.83|84.63|85.58|84.38|218
1687065000000|2023-06-18 05:10:00|77.91|76.71|77.94|76.74|77.95|76.75|77.89|76.69|20
1687378800000|2023-06-21 20:20:00|85.63|84.43|85.9|84.7|85.93|84.73|85.6|84.4|204
1687065300000|2023-06-18 05:15:00|77.93|76.73|77.9|76.7|77.94|76.74|77.9|76.7|42
1687379100000|2023-06-21 20:25:00|85.91|84.71|85.98|84.78|86|84.8|85.84|84.64|218
1687065600000|2023-06-18 05:20:00|77.89|76.69|78.09|76.89|78.17|76.97|77.89|76.69|117
1687379400000|2023-06-21 20:30:00|85.99|84.79|86.06|84.86|86.1|84.9|85.99|84.79|195
1687065900000|2023-06-18 05:25:00|78.07|76.87|77.98|76.78|78.07|76.87|77.97|76.77|107
1687379700000|2023-06-21 20:35:00|86.07|84.87|85.98|84.78|86.13|84.93|85.91|84.71|231
1687066200000|2023-06-18 05:30:00|77.97|76.77|78.02|76.82|78.02|76.82|77.94|76.74|72
1687380000000|2023-06-21 20:40:00|85.97|84.77|85.97|84.77|86.02|84.82|85.87|84.67|242
1687066500000|2023-06-18 05:35:00|78|76.8|78.14|76.94|78.14|76.94|77.97|76.77|63
1687380300000|2023-06-21 20:45:00|85.98|84.78|85.45|84.25|85.98|84.78|85.34|84.14|360
1687066800000|2023-06-18 05:40:00|78.13|76.93|78.02|76.82|78.13|76.93|78.02|76.82|55
1687380600000|2023-06-21 20:50:00|85.46|84.26|85.64|84.44|85.71|84.51|85.45|84.25|390
1687067100000|2023-06-18 05:45:00|78.01|76.81|77.9|76.7|78.02|76.82|77.89|76.69|106
1687067400000|2023-06-18 05:50:00|77.89|76.69|77.72|76.52|77.89|76.69|77.72|76.52|78
1687380900000|2023-06-21 20:55:00|85.65|84.45|85.65|84.45|85.72|84.52|85.45|84.25|261
1687067700000|2023-06-18 05:55:00|77.71|76.51|77.66|76.46|77.71|76.51|77.64|76.44|72
1687068000000|2023-06-18 06:00:00|77.68|76.48|77.67|76.47|77.7|76.5|77.44|76.24|186
1687381200000|2023-06-21 21:00:00|85.64|84.44|85.31|84.11|85.64|84.44|85.11|83.91|294
1687068300000|2023-06-18 06:05:00|77.66|76.46|77.78|76.58|77.78|76.58|77.64|76.44|73
1687381500000|2023-06-21 21:05:00|85.3|84.1|85.57|84.37|85.64|84.44|85.29|84.09|205
1687068600000|2023-06-18 06:10:00|77.77|76.57|77.79|76.59|77.84|76.64|77.76|76.56|72
1687068900000|2023-06-18 06:15:00|77.8|76.6|77.8|76.6|77.82|76.62|77.71|76.51|55
1687381800000|2023-06-21 21:10:00|85.56|84.36|85.64|84.44|85.64|84.44|85.52|84.32|157
1687069200000|2023-06-18 06:20:00|77.79|76.59|77.84|76.64|77.87|76.67|77.79|76.59|42
1687069500000|2023-06-18 06:25:00|77.85|76.65|77.83|76.63|77.88|76.68|77.82|76.62|38
1687382100000|2023-06-21 21:15:00|85.63|84.43|85.75|84.55|85.75|84.55|85.58|84.38|70
1687069800000|2023-06-18 06:30:00|77.84|76.64|77.83|76.63|77.85|76.65|77.79|76.59|26
1687382400000|2023-06-21 21:20:00|85.77|84.57|85.8|84.6|85.8|84.6|85.75|84.55|44
1687070100000|2023-06-18 06:35:00|77.82|76.62|77.77|76.57|77.83|76.63|77.77|76.57|33
1687382700000|2023-06-21 21:25:00|85.81|84.61|85.65|84.45|85.82|84.62|85.63|84.43|149
1687070400000|2023-06-18 06:40:00|77.78|76.58|77.71|76.51|77.79|76.59|77.7|76.5|29
1687383000000|2023-06-21 21:30:00|85.66|84.46|85.77|84.57|85.77|84.57|85.63|84.43|72
1687070700000|2023-06-18 06:45:00|77.7|76.5|77.71|76.51|77.73|76.53|77.69|76.49|22
1687383300000|2023-06-21 21:35:00|85.79|84.59|85.65|84.45|85.8|84.6|85.64|84.44|94
1687071000000|2023-06-18 06:50:00|77.72|76.52|77.66|76.46|77.79|76.59|77.63|76.43|77
1687383600000|2023-06-21 21:40:00|85.64|84.44|85.17|83.97|85.64|84.44|85.17|83.97|177
1687071300000|2023-06-18 06:55:00|77.65|76.45|77.69|76.49|77.69|76.49|77.6|76.4|49
1687383900000|2023-06-21 21:45:00|85.18|83.98|85.4|84.2|85.47|84.27|85.16|83.96|105
1687071600000|2023-06-18 07:00:00|77.7|76.5|77.73|76.53|77.74|76.54|77.69|76.49|45
1687384200000|2023-06-21 21:50:00|85.41|84.21|85.21|84.01|85.42|84.22|85.1|83.9|122
1687071900000|2023-06-18 07:05:00|77.74|76.54|77.98|76.78|78.08|76.88|77.74|76.54|134
1687384500000|2023-06-21 21:55:00|85.2|84|85.32|84.12|85.38|84.18|85.2|84|98
1687072200000|2023-06-18 07:10:00|77.99|76.79|78.08|76.88|78.09|76.89|77.98|76.78|72
1687384800000|2023-06-21 22:00:00|85.33|84.13|85.47|84.27|85.47|84.27|85.21|84.01|298
1687072500000|2023-06-18 07:15:00|78.07|76.87|78.12|76.92|78.15|76.95|78.05|76.85|110
1687385100000|2023-06-21 22:05:00|85.46|84.26|85.45|84.25|85.51|84.31|85.39|84.19|208
1687072800000|2023-06-18 07:20:00|78.11|76.91|78.05|76.85|78.11|76.91|78.02|76.82|106
1687385400000|2023-06-21 22:10:00|85.44|84.24|85.59|84.39|85.59|84.39|85.43|84.23|114
1687073100000|2023-06-18 07:25:00|78.06|76.86|77.95|76.75|78.06|76.86|77.93|76.73|63
1687385700000|2023-06-21 22:15:00|85.58|84.38|85.65|84.45|85.68|84.48|85.55|84.35|117
1687073400000|2023-06-18 07:30:00|77.96|76.76|77.99|76.79|78|76.8|77.96|76.76|40
1687386000000|2023-06-21 22:20:00|85.66|84.46|85.68|84.48|85.69|84.49|85.6|84.4|135
1687073700000|2023-06-18 07:35:00|77.98|76.78|77.93|76.73|77.98|76.78|77.91|76.71|51
1687386300000|2023-06-21 22:25:00|85.67|84.47|85.69|84.49|85.72|84.52|85.64|84.44|159
1687074000000|2023-06-18 07:40:00|77.94|76.74|77.89|76.69|77.96|76.76|77.89|76.69|38
1687386600000|2023-06-21 22:30:00|85.7|84.5|85.63|84.43|85.74|84.54|85.59|84.39|179
1687074300000|2023-06-18 07:45:00|77.9|76.7|77.78|76.58|77.95|76.75|77.66|76.46|130
1687386900000|2023-06-21 22:35:00|85.62|84.42|85.73|84.53|85.73|84.53|85.6|84.4|160
1687074600000|2023-06-18 07:50:00|77.77|76.57|77.69|76.49|77.81|76.61|77.67|76.47|79
1687387200000|2023-06-21 22:40:00|85.72|84.52|85.77|84.57|85.83|84.63|85.67|84.47|143
1687074900000|2023-06-18 07:55:00|77.68|76.48|77.7|76.5|77.74|76.54|77.67|76.47|43
1687387500000|2023-06-21 22:45:00|85.76|84.56|85.84|84.64|85.88|84.68|85.71|84.51|258
1687075200000|2023-06-18 08:00:00|77.71|76.51|77.7|76.5|77.77|76.57|77.66|76.46|74
1687387800000|2023-06-21 22:50:00|85.85|84.65|85.86|84.66|85.9|84.7|85.7|84.5|282
1687075500000|2023-06-18 08:05:00|77.71|76.51|77.72|76.52|77.77|76.57|77.69|76.49|92
1687388100000|2023-06-21 22:55:00|85.87|84.67|85.97|84.77|85.99|84.79|85.86|84.66|214
1687075800000|2023-06-18 08:10:00|77.73|76.53|77.68|76.48|77.78|76.58|77.68|76.48|55
1687388400000|2023-06-21 23:00:00|85.98|84.78|85.97|84.77|86.1|84.9|85.95|84.75|260
1687076100000|2023-06-18 08:15:00|77.67|76.47|77.6|76.4|77.71|76.51|77.54|76.34|109
1687388700000|2023-06-21 23:05:00|85.96|84.76|85.79|84.59|85.98|84.78|85.77|84.57|180
1687076400000|2023-06-18 08:20:00|77.61|76.41|77.78|76.58|77.79|76.59|77.61|76.41|62
1687389000000|2023-06-21 23:10:00|85.77|84.57|85.87|84.67|85.91|84.71|85.77|84.57|209
1687076700000|2023-06-18 08:25:00|77.79|76.59|77.83|76.63|77.88|76.68|77.78|76.58|56
1687389300000|2023-06-21 23:15:00|85.88|84.68|86|84.8|86.03|84.83|85.86|84.66|209
1687077000000|2023-06-18 08:30:00|77.84|76.64|77.87|76.67|77.93|76.73|77.81|76.61|51
1687389600000|2023-06-21 23:20:00|85.99|84.79|85.84|84.64|86.05|84.85|85.81|84.61|286
1687077300000|2023-06-18 08:35:00|77.86|76.66|77.9|76.7|77.9|76.7|77.76|76.56|40
1687389900000|2023-06-21 23:25:00|85.85|84.65|86|84.8|86|84.8|85.84|84.64|207
1687077600000|2023-06-18 08:40:00|77.91|76.71|77.88|76.68|77.93|76.73|77.87|76.67|36
1687390200000|2023-06-21 23:30:00|86.02|84.82|85.9|84.7|86.02|84.82|85.88|84.68|102
1687077900000|2023-06-18 08:45:00|77.87|76.67|77.83|76.63|77.89|76.69|77.78|76.58|36
1687390500000|2023-06-21 23:35:00|85.89|84.69|85.78|84.58|85.9|84.7|85.77|84.57|103
1687078200000|2023-06-18 08:50:00|77.84|76.64|77.81|76.61|77.86|76.66|77.79|76.59|32
1687390800000|2023-06-21 23:40:00|85.77|84.57|85.79|84.59|85.84|84.64|85.76|84.56|148
1687078500000|2023-06-18 08:55:00|77.8|76.6|77.91|76.71|77.91|76.71|77.8|76.6|51
1687391100000|2023-06-21 23:45:00|85.8|84.6|85.65|84.45|85.84|84.64|85.6|84.4|218
1687078800000|2023-06-18 09:00:00|77.9|76.7|77.81|76.61|77.91|76.71|77.8|76.6|105
1687391400000|2023-06-21 23:50:00|85.66|84.46|85.75|84.55|85.77|84.57|85.64|84.44|205
1687079100000|2023-06-18 09:05:00|77.82|76.62|77.87|76.67|77.89|76.69|77.82|76.62|24
1687391700000|2023-06-21 23:55:00|85.74|84.54|85.68|84.48|85.79|84.59|85.67|84.47|149
1687079400000|2023-06-18 09:10:00|77.88|76.68|77.88|76.68|77.9|76.7|77.87|76.67|11
1687392000000|2023-06-22 00:00:00|85.67|84.47|85.65|84.45|85.71|84.51|85.58|84.38|184
1687079700000|2023-06-18 09:15:00|77.89|76.69|77.86|76.66|77.89|76.69|77.76|76.56|37
1687392300000|2023-06-22 00:05:00|85.64|84.44|85.82|84.62|85.92|84.72|85.63|84.43|225
1687080000000|2023-06-18 09:20:00|77.85|76.65|77.9|76.7|77.9|76.7|77.78|76.58|68
1687392600000|2023-06-22 00:10:00|85.81|84.61|85.75|84.55|85.81|84.61|85.35|84.15|328
1687080300000|2023-06-18 09:25:00|77.89|76.69|77.9|76.7|77.9|76.7|77.85|76.65|21
1687392900000|2023-06-22 00:15:00|85.76|84.56|86.01|84.81|86.01|84.81|85.71|84.51|248
1687080600000|2023-06-18 09:30:00|77.91|76.71|78|76.8|78.03|76.83|77.89|76.69|43
1687393200000|2023-06-22 00:20:00|86|84.8|86.12|84.92|86.3|85.1|85.99|84.79|365
1687080900000|2023-06-18 09:35:00|78.01|76.81|78.05|76.85|78.07|76.87|78|76.8|40
1687393500000|2023-06-22 00:25:00|86.11|84.91|86.53|85.33|86.59|85.39|86.11|84.91|399
1687081200000|2023-06-18 09:40:00|78.06|76.86|78.06|76.86|78.08|76.88|78.04|76.84|37
1687393800000|2023-06-22 00:30:00|86.54|85.34|86.96|85.76|87.08|85.88|86.37|85.17|489
1687081500000|2023-06-18 09:45:00|78.07|76.87|78.1|76.9|78.11|76.91|78.05|76.85|56
1687394100000|2023-06-22 00:35:00|86.95|85.75|87.19|85.99|87.2|86|86.69|85.49|417
1687081800000|2023-06-18 09:50:00|78.11|76.91|78.07|76.87|78.11|76.91|78.05|76.85|60
1687394400000|2023-06-22 00:40:00|87.2|86|87.47|86.27|87.52|86.32|87.15|85.95|510
1687082100000|2023-06-18 09:55:00|78.08|76.88|78.16|76.96|78.16|76.96|78.07|76.87|62
1687394700000|2023-06-22 00:45:00|87.48|86.28|87.12|85.92|87.48|86.28|87.12|85.92|468
1687082400000|2023-06-18 10:00:00|78.15|76.95|78.25|77.05|78.27|77.07|78.15|76.95|68
1687395000000|2023-06-22 00:50:00|87.13|85.93|86.96|85.76|87.17|85.97|86.69|85.49|405
1687082700000|2023-06-18 10:05:00|78.24|77.04|78.22|77.02|78.24|77.04|78.19|76.99|61
1687395300000|2023-06-22 00:55:00|86.97|85.77|87.43|86.23|87.45|86.25|86.96|85.76|354
1687083000000|2023-06-18 10:10:00|78.21|77.01|78.24|77.04|78.25|77.05|78.21|77.01|30
1687395600000|2023-06-22 01:00:00|87.42|86.22|87.2|86|87.51|86.31|87.16|85.96|386
1687083300000|2023-06-18 10:15:00|78.25|77.05|78.07|76.87|78.25|77.05|78|76.8|76
1687395900000|2023-06-22 01:05:00|87.21|86.01|87.64|86.44|87.85|86.65|87.15|85.95|488
1687083600000|2023-06-18 10:20:00|78.08|76.88|78.12|76.92|78.13|76.93|78.05|76.85|79
1687396200000|2023-06-22 01:10:00|87.65|86.45|88.01|86.81|88.16|86.96|87.52|86.32|450
1687083900000|2023-06-18 10:25:00|78.11|76.91|78.12|76.92|78.12|76.92|78.09|76.89|42
1687396500000|2023-06-22 01:15:00|88.02|86.82|88.29|87.09|88.46|87.26|87.86|86.66|441
1687084200000|2023-06-18 10:30:00|78.11|76.91|78.06|76.86|78.12|76.92|78.06|76.86|42
1687396800000|2023-06-22 01:20:00|88.27|87.07|88.56|87.36|88.63|87.43|88.22|87.02|438
1687084500000|2023-06-18 10:35:00|78.05|76.85|78|76.8|78.09|76.89|77.99|76.79|65
1687397100000|2023-06-22 01:25:00|88.54|87.34|88.45|87.25|88.78|87.58|88.38|87.18|404
1687084800000|2023-06-18 10:40:00|77.99|76.79|78.01|76.81|78.04|76.84|77.99|76.79|23
1687397400000|2023-06-22 01:30:00|88.46|87.26|88.42|87.22|88.61|87.41|88.2|87|475
1687085100000|2023-06-18 10:45:00|78.02|76.82|77.98|76.78|78.07|76.87|77.98|76.78|41
1687397700000|2023-06-22 01:35:00|88.43|87.23|88.65|87.45|88.79|87.59|88.26|87.06|458
1687085400000|2023-06-18 10:50:00|77.99|76.79|77.93|76.73|78|76.8|77.88|76.68|70
1687398000000|2023-06-22 01:40:00|88.66|87.46|88.24|87.04|88.66|87.46|88.19|86.99|557
1687085700000|2023-06-18 10:55:00|77.94|76.74|77.95|76.75|77.99|76.79|77.9|76.7|48
1687398300000|2023-06-22 01:45:00|88.23|87.03|88.63|87.43|88.78|87.58|88.21|87.01|470
1687086000000|2023-06-18 11:00:00|77.96|76.76|77.97|76.77|77.97|76.77|77.9|76.7|40
1687398600000|2023-06-22 01:50:00|88.64|87.44|88.59|87.39|88.68|87.48|88.52|87.32|313
1687086300000|2023-06-18 11:05:00|77.96|76.76|77.98|76.78|77.98|76.78|77.92|76.72|44
1687398900000|2023-06-22 01:55:00|88.58|87.38|88.49|87.29|88.61|87.41|88.45|87.25|266
1687086600000|2023-06-18 11:10:00|77.97|76.77|77.97|76.77|78.01|76.81|77.93|76.73|74
1687399200000|2023-06-22 02:00:00|88.5|87.3|88.25|87.05|88.61|87.41|88.24|87.04|333
1687086900000|2023-06-18 11:15:00|77.96|76.76|77.95|76.75|78|76.8|77.94|76.74|52
1687399500000|2023-06-22 02:05:00|88.27|87.07|88.26|87.06|88.44|87.24|88.11|86.91|401
1687399800000|2023-06-22 02:10:00|88.25|87.05|88.59|87.39|88.6|87.4|88.05|86.85|361
1687087200000|2023-06-18 11:20:00|77.94|76.74|77.91|76.71|77.95|76.75|77.85|76.65|41
1687087500000|2023-06-18 11:25:00|77.92|76.72|77.83|76.63|77.92|76.72|77.79|76.59|29
1687400100000|2023-06-22 02:15:00|88.58|87.38|88.77|87.57|88.83|87.63|88.56|87.36|422
1687087800000|2023-06-18 11:30:00|77.84|76.64|77.98|76.78|77.98|76.78|77.84|76.64|41
1687400400000|2023-06-22 02:20:00|88.75|87.55|88.84|87.64|88.85|87.65|88.53|87.33|381
1687088100000|2023-06-18 11:35:00|77.99|76.79|77.86|76.66|78|76.8|77.81|76.61|57
1687088400000|2023-06-18 11:40:00|77.84|76.64|77.91|76.71|77.92|76.72|77.84|76.64|39
1687400700000|2023-06-22 02:25:00|88.83|87.63|89.12|87.92|89.14|87.94|88.83|87.63|420
1687088700000|2023-06-18 11:45:00|77.93|76.73|77.92|76.72|77.94|76.74|77.87|76.67|64
1687089000000|2023-06-18 11:50:00|77.91|76.71|77.94|76.74|77.95|76.75|77.88|76.68|52
1687401000000|2023-06-22 02:30:00|89.14|87.94|89.17|87.97|89.22|88.02|88.92|87.72|391
1687089300000|2023-06-18 11:55:00|77.93|76.73|77.94|76.74|77.95|76.75|77.9|76.7|43
1687401300000|2023-06-22 02:35:00|89.18|87.98|89.12|87.92|89.22|88.02|88.85|87.65|410
1687089600000|2023-06-18 12:00:00|77.95|76.75|78.03|76.83|78.04|76.84|77.94|76.74|42
1687089900000|2023-06-18 12:05:00|78.04|76.84|78.03|76.83|78.09|76.89|78.01|76.81|42
1687401600000|2023-06-22 02:40:00|89.14|87.94|89.16|87.96|89.32|88.12|89.11|87.91|321
1687090200000|2023-06-18 12:10:00|78.02|76.82|77.99|76.79|78.05|76.85|77.97|76.77|73
1687401900000|2023-06-22 02:45:00|89.15|87.95|89.21|88.01|89.36|88.16|89.05|87.85|378
1687090500000|2023-06-18 12:15:00|77.98|76.78|77.97|76.77|78|76.8|77.95|76.75|50
1687090800000|2023-06-18 12:20:00|77.96|76.76|77.84|76.64|77.96|76.76|77.78|76.58|82
1687402200000|2023-06-22 02:50:00|89.2|88|89.25|88.05|89.3|88.1|89.13|87.93|318
1687091100000|2023-06-18 12:25:00|77.83|76.63|77.81|76.61|77.83|76.63|77.78|76.58|45
1687091400000|2023-06-18 12:30:00|77.82|76.62|77.88|76.68|77.88|76.68|77.8|76.6|54
1687402500000|2023-06-22 02:55:00|89.26|88.06|89.43|88.23|89.46|88.26|89.15|87.95|327
1687091700000|2023-06-18 12:35:00|77.87|76.67|77.98|76.78|77.98|76.78|77.84|76.64|64
1687402800000|2023-06-22 03:00:00|89.42|88.22|89.13|87.93|89.46|88.26|89.12|87.92|333
1687092000000|2023-06-18 12:40:00|77.99|76.79|78.16|76.96|78.18|76.98|77.99|76.79|76
1687092300000|2023-06-18 12:45:00|78.17|76.97|78.13|76.93|78.21|77.01|78.09|76.89|123
1687403100000|2023-06-22 03:05:00|89.14|87.94|89.15|87.95|89.24|88.04|89.09|87.89|296
1687092600000|2023-06-18 12:50:00|78.12|76.92|78.17|76.97|78.18|76.98|78.09|76.89|67
1687092900000|2023-06-18 12:55:00|78.19|76.99|78.15|76.95|78.19|76.99|78.13|76.93|26
1687403400000|2023-06-22 03:10:00|89.14|87.94|89.06|87.86|89.19|87.99|88.95|87.75|318
1687093200000|2023-06-18 13:00:00|78.16|76.96|78.14|76.94|78.18|76.98|78.14|76.94|28
1687403700000|2023-06-22 03:15:00|89.07|87.87|88.84|87.64|89.08|87.88|88.84|87.64|306
1687093500000|2023-06-18 13:05:00|78.13|76.93|78.13|76.93|78.16|76.96|78.09|76.89|54
1687093800000|2023-06-18 13:10:00|78.14|76.94|78.1|76.9|78.15|76.95|78.1|76.9|53
1687404000000|2023-06-22 03:20:00|88.83|87.63|88.84|87.64|88.92|87.72|88.78|87.58|290
1687094100000|2023-06-18 13:15:00|78.09|76.89|78.12|76.92|78.14|76.94|78.08|76.88|44
1687404300000|2023-06-22 03:25:00|88.83|87.63|88.67|87.47|88.9|87.7|88.53|87.33|364
1687094400000|2023-06-18 13:20:00|78.11|76.91|78.05|76.85|78.11|76.91|77.99|76.79|81
1687094700000|2023-06-18 13:25:00|78.06|76.86|78.14|76.94|78.17|76.97|78.06|76.86|49
1687404600000|2023-06-22 03:30:00|88.66|87.46|88.39|87.19|88.66|87.46|88.38|87.18|367
1687095000000|2023-06-18 13:30:00|78.15|76.95|78.1|76.9|78.15|76.95|78.04|76.84|62
1687095300000|2023-06-18 13:35:00|78.11|76.91|78.02|76.82|78.12|76.92|78.01|76.81|73
1687404900000|2023-06-22 03:35:00|88.4|87.2|88.51|87.31|88.54|87.34|88.38|87.18|319
1687095600000|2023-06-18 13:40:00|78.03|76.83|77.94|76.74|78.04|76.84|77.94|76.74|49
1687405200000|2023-06-22 03:40:00|88.53|87.33|88.45|87.25|88.67|87.47|88.35|87.15|312
1687095900000|2023-06-18 13:45:00|77.95|76.75|77.9|76.7|77.98|76.78|77.86|76.66|41
1687096200000|2023-06-18 13:50:00|77.91|76.71|77.9|76.7|77.98|76.78|77.89|76.69|36
1687405500000|2023-06-22 03:45:00|88.44|87.24|88.41|87.21|88.51|87.31|88.29|87.09|336
1687096500000|2023-06-18 13:55:00|77.89|76.69|77.9|76.7|77.91|76.71|77.87|76.67|40
1687405800000|2023-06-22 03:50:00|88.42|87.22|88.27|87.07|88.43|87.23|88.19|86.99|371
1687096800000|2023-06-18 14:00:00|77.91|76.71|77.87|76.67|77.93|76.73|77.8|76.6|64
1687097100000|2023-06-18 14:05:00|77.86|76.66|77.9|76.7|77.91|76.71|77.81|76.61|63
1687406100000|2023-06-22 03:55:00|88.28|87.08|88.47|87.27|88.48|87.28|88.26|87.06|221
1687097400000|2023-06-18 14:10:00|77.89|76.69|77.94|76.74|77.97|76.77|77.89|76.69|53
1687406400000|2023-06-22 04:00:00|88.48|87.28|88.39|87.19|88.48|87.28|88.21|87.01|315
1687097700000|2023-06-18 14:15:00|77.95|76.75|77.95|76.75|78.01|76.81|77.94|76.74|34
1687098000000|2023-06-18 14:20:00|77.93|76.73|77.95|76.75|77.95|76.75|77.9|76.7|34
1687406700000|2023-06-22 04:05:00|88.38|87.18|88.55|87.35|88.6|87.4|88.36|87.16|264
1687098300000|2023-06-18 14:25:00|77.94|76.74|78.07|76.87|78.07|76.87|77.94|76.74|53
1687098600000|2023-06-18 14:30:00|78.08|76.88|78.07|76.87|78.12|76.92|78.07|76.87|48
1687407000000|2023-06-22 04:10:00|88.56|87.36|88.34|87.14|88.62|87.42|88.25|87.05|304
1687098900000|2023-06-18 14:35:00|78.08|76.88|78.18|76.98|78.18|76.98|78.07|76.87|50
1687407300000|2023-06-22 04:15:00|88.35|87.15|88.5|87.3|88.58|87.38|88.33|87.13|294
1687099200000|2023-06-18 14:40:00|78.17|76.97|78.15|76.95|78.2|77|78.12|76.92|41
1687099500000|2023-06-18 14:45:00|78.14|76.94|78.09|76.89|78.17|76.97|78.09|76.89|47
1687407600000|2023-06-22 04:20:00|88.49|87.29|88.46|87.26|88.5|87.3|88.38|87.18|185
1687099800000|2023-06-18 14:50:00|78.1|76.9|78.01|76.81|78.13|76.93|77.98|76.78|163
1687100100000|2023-06-18 14:55:00|78.02|76.82|78.13|76.93|78.13|76.93|77.98|76.78|74
1687407900000|2023-06-22 04:25:00|88.47|87.27|88.3|87.1|88.47|87.27|88.28|87.08|235
1687100400000|2023-06-18 15:00:00|78.14|76.94|78.07|76.87|78.15|76.95|78.02|76.82|43
1687408200000|2023-06-22 04:30:00|88.31|87.11|88.52|87.32|88.53|87.33|88.3|87.1|244
1687100700000|2023-06-18 15:05:00|78.08|76.88|78.18|76.98|78.18|76.98|78.07|76.87|93
1687101000000|2023-06-18 15:10:00|78.19|76.99|78.14|76.94|78.2|77|78.13|76.93|44
1687408500000|2023-06-22 04:35:00|88.51|87.31|88.51|87.31|88.58|87.38|88.49|87.29|164
1687101300000|2023-06-18 15:15:00|78.13|76.93|78.09|76.89|78.15|76.95|78.09|76.89|27
1687408800000|2023-06-22 04:40:00|88.5|87.3|88.53|87.33|88.57|87.37|88.49|87.29|132
1687101600000|2023-06-18 15:20:00|78.08|76.88|78.09|76.89|78.1|76.9|78.08|76.88|22
1687101900000|2023-06-18 15:25:00|78.08|76.88|78.03|76.83|78.08|76.88|78.01|76.81|53
1687409100000|2023-06-22 04:45:00|88.52|87.32|88.59|87.39|88.61|87.41|88.52|87.32|200
1687102200000|2023-06-18 15:30:00|78.05|76.85|78.1|76.9|78.11|76.91|78.05|76.85|48
1687102500000|2023-06-18 15:35:00|78.09|76.89|78.06|76.86|78.12|76.92|77.99|76.79|68
1687409400000|2023-06-22 04:50:00|88.6|87.4|88.57|87.37|88.62|87.42|88.56|87.36|131
1687102800000|2023-06-18 15:40:00|78.07|76.87|78.06|76.86|78.1|76.9|78.05|76.85|45
1687409700000|2023-06-22 04:55:00|88.58|87.38|88.5|87.3|88.61|87.41|88.44|87.24|209
1687103100000|2023-06-18 15:45:00|78.05|76.85|78.05|76.85|78.1|76.9|78.04|76.84|35
1687103400000|2023-06-18 15:50:00|78.06|76.86|78.16|76.96|78.16|76.96|78.05|76.85|36
1687410000000|2023-06-22 05:00:00|88.49|87.29|88.59|87.39|88.62|87.42|88.47|87.27|236
1687103700000|2023-06-18 15:55:00|78.17|76.97|78.2|77|78.21|77.01|78.15|76.95|37
1687104000000|2023-06-18 16:00:00|78.19|76.99|78.19|76.99|78.22|77.02|78.16|76.96|46
1687410300000|2023-06-22 05:05:00|88.6|87.4|88.37|87.17|88.6|87.4|88.37|87.17|213
1687104300000|2023-06-18 16:05:00|78.2|77|78.36|77.16|78.45|77.25|78.2|77|167
1687410600000|2023-06-22 05:10:00|88.39|87.19|88.28|87.08|88.41|87.21|88.27|87.07|198
1687104600000|2023-06-18 16:10:00|78.37|77.17|78.27|77.07|78.38|77.18|78.24|77.04|100
1687104900000|2023-06-18 16:15:00|78.26|77.06|78.39|77.19|78.44|77.24|78.19|76.99|85
1687410900000|2023-06-22 05:15:00|88.3|87.1|88.42|87.22|88.44|87.24|88.29|87.09|181
1687105200000|2023-06-18 16:20:00|78.38|77.18|78.67|77.47|78.72|77.52|78.38|77.18|142
1687105500000|2023-06-18 16:25:00|78.66|77.46|78.71|77.51|78.86|77.66|78.59|77.39|152
1687411200000|2023-06-22 05:20:00|88.41|87.21|88.39|87.19|88.43|87.23|88.29|87.09|144
1687105800000|2023-06-18 16:30:00|78.7|77.5|78.7|77.5|78.75|77.55|78.6|77.4|85
1687411500000|2023-06-22 05:25:00|88.4|87.2|88.38|87.18|88.4|87.2|88.29|87.09|232
1687106100000|2023-06-18 16:35:00|78.71|77.51|78.72|77.52|78.8|77.6|78.64|77.44|109
1687106400000|2023-06-18 16:40:00|78.73|77.53|78.93|77.73|78.98|77.78|78.7|77.5|151
1687411800000|2023-06-22 05:30:00|88.37|87.17|88.31|87.11|88.38|87.18|88.3|87.1|119
1687106700000|2023-06-18 16:45:00|78.92|77.72|78.82|77.62|78.94|77.74|78.71|77.51|150
1687107000000|2023-06-18 16:50:00|78.83|77.63|79.05|77.85|79.08|77.88|78.82|77.62|164
1687412100000|2023-06-22 05:35:00|88.32|87.12|88.19|86.99|88.36|87.16|88.18|86.98|196
1687107300000|2023-06-18 16:55:00|79.04|77.84|79.09|77.89|79.09|77.89|79|77.8|64
1687412400000|2023-06-22 05:40:00|88.18|86.98|88.01|86.81|88.19|86.99|87.98|86.78|245
1687107600000|2023-06-18 17:00:00|79.1|77.9|79.1|77.9|79.12|77.92|79.03|77.83|100
1687107900000|2023-06-18 17:05:00|79.09|77.89|79.09|77.89|79.15|77.95|79.05|77.85|68
1687412700000|2023-06-22 05:45:00|88|86.8|88.17|86.97|88.2|87|88|86.8|172
1687108200000|2023-06-18 17:10:00|79.1|77.9|78.96|77.76|79.15|77.95|78.95|77.75|103
1687413000000|2023-06-22 05:50:00|88.16|86.96|87.84|86.64|88.17|86.97|87.77|86.57|194
1687108500000|2023-06-18 17:15:00|78.97|77.77|78.94|77.74|79.01|77.81|78.92|77.72|78
1687108800000|2023-06-18 17:20:00|78.93|77.73|78.84|77.64|78.97|77.77|78.82|77.62|79
1687413300000|2023-06-22 05:55:00|87.82|86.62|87.95|86.75|88.01|86.81|87.82|86.62|284
1687109100000|2023-06-18 17:25:00|78.83|77.63|78.78|77.58|78.84|77.64|78.74|77.54|84
1687109400000|2023-06-18 17:30:00|78.79|77.59|78.64|77.44|78.81|77.61|78.62|77.42|144
1687413600000|2023-06-22 06:00:00|87.94|86.74|87.23|86.03|88|86.8|87.2|86|486
1687109700000|2023-06-18 17:35:00|78.63|77.43|78.76|77.56|78.77|77.57|78.63|77.43|104
1687110000000|2023-06-18 17:40:00|78.77|77.57|78.84|77.64|78.84|77.64|78.77|77.57|79
1687413900000|2023-06-22 06:05:00|87.24|86.04|87.2|86|87.46|86.26|87.05|85.85|450
1687110300000|2023-06-18 17:45:00|78.85|77.65|78.88|77.68|78.91|77.71|78.84|77.64|87
1687414200000|2023-06-22 06:10:00|87.19|85.99|86.84|85.64|87.28|86.08|86.74|85.54|503
1687110600000|2023-06-18 17:50:00|78.87|77.67|78.83|77.63|78.87|77.67|78.81|77.61|55
1687110900000|2023-06-18 17:55:00|78.84|77.64|78.83|77.63|78.88|77.68|78.8|77.6|56
1687414500000|2023-06-22 06:15:00|86.83|85.63|87.25|86.05|87.27|86.07|86.83|85.63|476
1687111200000|2023-06-18 18:00:00|78.84|77.64|78.67|77.47|78.84|77.64|78.62|77.42|100
1687414800000|2023-06-22 06:20:00|87.24|86.04|87.14|85.94|87.34|86.14|87.06|85.86|392
1687111500000|2023-06-18 18:05:00|78.66|77.46|78.69|77.49|78.74|77.54|78.64|77.44|125
1687111800000|2023-06-18 18:10:00|78.68|77.48|78.69|77.49|78.76|77.56|78.64|77.44|79
1687415100000|2023-06-22 06:25:00|87.16|85.96|87.27|86.07|87.29|86.09|87.13|85.93|243
1687112100000|2023-06-18 18:15:00|78.7|77.5|78.68|77.48|78.73|77.53|78.66|77.46|85
1687415400000|2023-06-22 06:30:00|87.28|86.08|87.26|86.06|87.3|86.1|87.14|85.94|306
1687112400000|2023-06-18 18:20:00|78.67|77.47|78.65|77.45|78.72|77.52|78.49|77.29|92
1687112700000|2023-06-18 18:25:00|78.55|77.35|78.61|77.41|78.7|77.5|78.55|77.35|29
1687415700000|2023-06-22 06:35:00|87.24|86.04|87.05|85.85|87.27|86.07|87.04|85.84|268
1687113000000|2023-06-18 18:30:00|78.62|77.42|78.59|77.39|78.64|77.44|78.55|77.35|52
1687113300000|2023-06-18 18:35:00|78.58|77.38|78.52|77.32|78.63|77.43|78.5|77.3|78
1687416000000|2023-06-22 06:40:00|87.06|85.86|86.98|85.78|87.13|85.93|86.94|85.74|271
1687113600000|2023-06-18 18:40:00|78.51|77.31|78.63|77.43|78.63|77.43|78.51|77.31|44
1687416300000|2023-06-22 06:45:00|86.97|85.77|86.92|85.72|87.03|85.83|86.79|85.59|287
1687113900000|2023-06-18 18:45:00|78.62|77.42|78.65|77.45|78.69|77.49|78.52|77.32|67
1687114200000|2023-06-18 18:50:00|78.66|77.46|78.66|77.46|78.68|77.48|78.64|77.44|41
1687416600000|2023-06-22 06:50:00|86.93|85.73|87.12|85.92|87.19|85.99|86.92|85.72|230
1687114500000|2023-06-18 18:55:00|78.68|77.48|78.68|77.48|78.72|77.52|78.68|77.48|16
1687416900000|2023-06-22 06:55:00|87.11|85.91|87.17|85.97|87.19|85.99|87.07|85.87|179
1687114800000|2023-06-18 19:00:00|78.66|77.46|78.64|77.44|78.67|77.47|78.63|77.43|22
1687115100000|2023-06-18 19:05:00|78.63|77.43|78.6|77.4|78.77|77.57|78.59|77.39|56
1687417200000|2023-06-22 07:00:00|87.18|85.98|87.33|86.13|87.38|86.18|87.09|85.89|220
1687115400000|2023-06-18 19:10:00|78.61|77.41|78.63|77.43|78.67|77.47|78.6|77.4|35
1687115700000|2023-06-18 19:15:00|78.55|77.35|78.73|77.53|78.73|77.53|78.51|77.31|50
1687417500000|2023-06-22 07:05:00|87.34|86.14|87.47|86.27|87.49|86.29|87.28|86.08|257
1687116000000|2023-06-18 19:20:00|78.74|77.54|78.75|77.55|78.78|77.58|78.72|77.52|37
1687417800000|2023-06-22 07:10:00|87.46|86.26|87.44|86.24|87.49|86.29|87.35|86.15|272
1687116300000|2023-06-18 19:25:00|78.76|77.56|78.81|77.61|78.86|77.66|78.75|77.55|64
1687116600000|2023-06-18 19:30:00|78.8|77.6|79.3|77.1|79.3|77.63|78.67|77.1|58
1687418100000|2023-06-22 07:15:00|87.43|86.23|87.55|86.35|87.56|86.36|87.43|86.23|202
1687116900000|2023-06-18 19:35:00|79.31|77.11|79.28|77.08|79.32|77.12|79.21|77.01|41
1687117200000|2023-06-18 19:40:00|79.27|77.07|79.29|77.09|79.29|77.09|79.26|77.06|21
1687418400000|2023-06-22 07:20:00|87.54|86.34|87.37|86.17|87.55|86.35|87.3|86.1|234
1687117500000|2023-06-18 19:45:00|79.28|77.08|79.34|77.14|79.36|77.16|79.25|77.05|39
1687418700000|2023-06-22 07:25:00|87.38|86.18|87.15|85.95|87.39|86.19|87.14|85.94|252
1687117800000|2023-06-18 19:50:00|79.35|77.15|79.33|77.13|79.39|77.19|79.32|77.12|47
1687118100000|2023-06-18 19:55:00|79.35|77.15|79.29|77.09|79.36|77.16|79.28|77.08|45
1687419000000|2023-06-22 07:30:00|87.14|85.94|87.36|86.16|87.38|86.18|87.12|85.92|213
1687118400000|2023-06-18 20:00:00|79.26|77.06|79.17|76.97|79.4|77.2|79.09|76.89|180
1687419300000|2023-06-22 07:35:00|87.35|86.15|87.11|85.91|87.36|86.16|87.07|85.87|325
1687118700000|2023-06-18 20:05:00|79.18|76.98|79.19|76.99|79.29|77.09|79.08|76.88|154
1687119000000|2023-06-18 20:10:00|79.2|77|78.77|76.57|79.24|77.04|78.65|76.45|255
1687419600000|2023-06-22 07:40:00|87.12|85.92|87.28|86.08|87.31|86.11|87.04|85.84|255
1687119300000|2023-06-18 20:15:00|78.78|76.58|78.8|76.6|78.9|76.7|78.71|76.51|292
1687419900000|2023-06-22 07:45:00|87.29|86.09|87.39|86.19|87.41|86.21|87.22|86.02|237
1687119600000|2023-06-18 20:20:00|78.81|76.61|77.99|75.79|78.86|76.66|77.71|75.51|401
1687119900000|2023-06-18 20:25:00|78|75.8|78.27|76.07|78.3|76.1|77.88|75.68|372
1687420200000|2023-06-22 07:50:00|87.38|86.18|87.6|86.4|87.67|86.47|87.34|86.14|316
1687120200000|2023-06-18 20:30:00|78.26|76.06|78.32|76.12|78.35|76.15|78.13|75.93|340
1687420500000|2023-06-22 07:55:00|87.62|86.42|87.64|86.44|87.66|86.46|87.57|86.37|188
1687120500000|2023-06-18 20:35:00|78.31|76.11|78.49|76.29|78.6|76.4|78.3|76.1|231
1687120800000|2023-06-18 20:40:00|78.5|76.3|78.39|76.19|78.56|76.36|78.38|76.18|237
1687420800000|2023-06-22 08:00:00|87.63|86.43|87.69|86.49|87.72|86.52|87.58|86.38|264
1687121100000|2023-06-18 20:45:00|78.4|76.2|78.4|76.2|78.47|76.27|78.28|76.08|181
1687121400000|2023-06-18 20:50:00|78.41|76.21|78.49|76.29|78.5|76.3|78.39|76.19|91
1687421100000|2023-06-22 08:05:00|87.68|86.48|87.35|86.15|87.69|86.49|87.3|86.1|355
1687121700000|2023-06-18 20:55:00|78.5|76.3|78.56|76.36|78.56|76.36|78.48|76.28|75
1687421400000|2023-06-22 08:10:00|87.34|86.14|87.52|86.32|87.59|86.39|87.31|86.11|290
1687122000000|2023-06-18 21:00:00|78.57|76.37|78.52|76.32|78.61|76.41|78.46|76.26|110
1687122300000|2023-06-18 21:05:00|78.53|76.33|78.46|76.26|78.59|76.39|78.44|76.24|113
1687421700000|2023-06-22 08:15:00|87.51|86.31|87.44|86.24|87.57|86.37|87.39|86.19|223
1687122600000|2023-06-18 21:10:00|78.45|76.25|78.56|76.36|78.56|76.36|78.45|76.25|141
1687422000000|2023-06-22 08:20:00|87.45|86.25|87.45|86.25|87.48|86.28|87.4|86.2|193
1687122900000|2023-06-18 21:15:00|78.57|76.37|77.88|76.68|78.57|76.85|77.85|76.34|162
1687123200000|2023-06-18 21:20:00|77.89|76.69|77.88|76.68|77.95|76.75|77.8|76.6|97
1687422300000|2023-06-22 08:25:00|87.44|86.24|87.33|86.13|87.47|86.27|87.32|86.12|216
1687123500000|2023-06-18 21:25:00|77.87|76.67|77.77|76.57|77.9|76.7|77.76|76.56|91
1687123800000|2023-06-18 21:30:00|77.76|76.56|77.73|76.53|77.81|76.61|77.73|76.53|69
1687422600000|2023-06-22 08:30:00|87.36|86.16|87.18|85.98|87.47|86.27|87.12|85.92|271
1687124100000|2023-06-18 21:35:00|77.72|76.52|77.77|76.57|77.87|76.67|77.67|76.47|147
1687124400000|2023-06-18 21:40:00|77.78|76.58|77.67|76.47|77.78|76.58|77.67|76.47|131
1687422900000|2023-06-22 08:35:00|87.17|85.97|87.19|85.99|87.21|86.01|87.13|85.93|132
1687124700000|2023-06-18 21:45:00|77.66|76.46|77.73|76.53|77.81|76.61|77.66|76.46|107
1687423200000|2023-06-22 08:40:00|87.18|85.98|87.06|85.86|87.22|86.02|87.02|85.82|164
1687125000000|2023-06-18 21:50:00|77.74|76.54|77.79|76.59|77.8|76.6|77.69|76.49|91
1687125300000|2023-06-18 21:55:00|77.8|76.6|77.84|76.64|77.9|76.7|77.73|76.53|205
1687423500000|2023-06-22 08:45:00|87.07|85.87|87.18|85.98|87.2|86|86.97|85.77|250
1687125600000|2023-06-18 22:00:00|77.83|76.63|77.99|76.79|77.99|76.79|77.79|76.59|310
1687423800000|2023-06-22 08:50:00|87.19|85.99|87.27|86.07|87.37|86.17|87.18|85.98|315
1687125900000|2023-06-18 22:05:00|77.97|76.77|78|76.8|78.03|76.83|77.96|76.76|145
1687126200000|2023-06-18 22:10:00|78.01|76.81|77.93|76.73|78.01|76.81|77.87|76.67|170
1687424100000|2023-06-22 08:55:00|87.28|86.08|87.28|86.08|87.34|86.14|87.18|85.98|218
1687126500000|2023-06-18 22:15:00|77.94|76.74|78|76.8|78.02|76.82|77.91|76.71|106
1687126800000|2023-06-18 22:20:00|77.99|76.79|77.98|76.78|78.03|76.83|77.97|76.77|254
1687424400000|2023-06-22 09:00:00|87.29|86.09|87.3|86.1|87.33|86.13|87.07|85.87|299
1687127100000|2023-06-18 22:25:00|77.99|76.79|77.95|76.75|78.01|76.81|77.93|76.73|173
1687424700000|2023-06-22 09:05:00|87.31|86.11|87.42|86.22|87.43|86.23|87.18|85.98|255
1687127400000|2023-06-18 22:30:00|77.94|76.74|78|76.8|78.08|76.88|77.84|76.64|262
1687127700000|2023-06-18 22:35:00|77.99|76.79|77.93|76.73|77.99|76.79|77.84|76.64|142
1687425000000|2023-06-22 09:10:00|87.43|86.23|87.52|86.32|87.55|86.35|87.36|86.16|251
1687128000000|2023-06-18 22:40:00|77.92|76.72|77.84|76.64|77.94|76.74|77.81|76.61|189
1687128300000|2023-06-18 22:45:00|77.81|76.61|77.78|76.58|77.92|76.72|77.74|76.54|228
1687425300000|2023-06-22 09:15:00|87.51|86.31|87.62|86.42|87.63|86.43|87.5|86.3|314
1687128600000|2023-06-18 22:50:00|77.77|76.57|77.76|76.56|77.79|76.59|77.7|76.5|127
1687425600000|2023-06-22 09:20:00|87.61|86.41|87.61|86.41|87.64|86.44|87.57|86.37|191
1687128900000|2023-06-18 22:55:00|77.75|76.55|77.69|76.49|77.76|76.56|77.66|76.46|191
1687425900000|2023-06-22 09:25:00|87.6|86.4|87.68|86.48|87.81|86.61|87.6|86.4|259
1687129200000|2023-06-18 23:00:00|77.68|76.48|77.74|76.54|77.77|76.57|77.28|76.08|506
1687129500000|2023-06-18 23:05:00|77.75|76.55|77.87|76.67|77.95|76.75|77.64|76.44|369
1687426200000|2023-06-22 09:30:00|87.69|86.49|87.59|86.39|87.73|86.53|87.55|86.35|259
1687129800000|2023-06-18 23:10:00|77.86|76.66|77.81|76.61|77.9|76.7|77.77|76.57|223
1687130100000|2023-06-18 23:15:00|77.82|76.62|77.72|76.52|77.83|76.63|77.71|76.51|249
1687426500000|2023-06-22 09:35:00|87.6|86.4|87.62|86.42|87.7|86.5|87.59|86.39|143
1687130400000|2023-06-18 23:20:00|77.71|76.51|77.66|76.46|77.71|76.51|77.57|76.37|297
1687426800000|2023-06-22 09:40:00|87.61|86.41|87.64|86.44|87.78|86.58|87.58|86.38|234
1687130700000|2023-06-18 23:25:00|77.64|76.44|77.69|76.49|77.72|76.52|77.6|76.4|334
1687131000000|2023-06-18 23:30:00|77.7|76.5|77.62|76.42|77.74|76.54|77.58|76.38|220
1687427100000|2023-06-22 09:45:00|87.63|86.43|87.71|86.51|87.72|86.52|87.6|86.4|227
1687131300000|2023-06-18 23:35:00|77.61|76.41|77.72|76.52|77.77|76.57|77.61|76.41|148
1687131600000|2023-06-18 23:40:00|77.73|76.53|77.81|76.61|77.86|76.66|77.71|76.51|164
1687427400000|2023-06-22 09:50:00|87.7|86.5|87.64|86.44|87.72|86.52|87.6|86.4|230
1687131900000|2023-06-18 23:45:00|77.82|76.62|77.78|76.58|77.82|76.62|77.75|76.55|163
1687427700000|2023-06-22 09:55:00|87.63|86.43|87.65|86.45|87.74|86.54|87.61|86.41|193
1687132200000|2023-06-18 23:50:00|77.79|76.59|77.8|76.6|77.87|76.67|77.74|76.54|245
1687132500000|2023-06-18 23:55:00|77.79|76.59|77.81|76.61|77.81|76.61|77.76|76.56|112
1687428000000|2023-06-22 10:00:00|87.64|86.44|87.61|86.41|87.67|86.47|87.61|86.41|151
1687132800000|2023-06-19 00:00:00|77.8|76.6|77.83|76.63|77.93|76.73|77.72|76.52|220
1687428300000|2023-06-22 10:05:00|87.6|86.4|87.83|86.63|87.83|86.63|87.56|86.36|240
1687133100000|2023-06-19 00:05:00|77.82|76.62|77.96|76.76|77.99|76.79|77.8|76.6|260
1687133400000|2023-06-19 00:10:00|77.97|76.77|77.97|76.77|77.98|76.78|77.88|76.68|195
1687428600000|2023-06-22 10:10:00|87.82|86.62|87.88|86.68|87.88|86.68|87.69|86.49|238
1687133700000|2023-06-19 00:15:00|77.96|76.76|77.95|76.75|77.97|76.77|77.87|76.67|247
1687428900000|2023-06-22 10:15:00|87.87|86.67|88.06|86.86|88.09|86.89|87.78|86.58|311
1687134000000|2023-06-19 00:20:00|77.96|76.76|77.95|76.75|77.96|76.76|77.85|76.65|120
1687134300000|2023-06-19 00:25:00|77.97|76.77|77.94|76.74|77.97|76.77|77.91|76.71|150
1687429200000|2023-06-22 10:20:00|88.05|86.85|87.99|86.79|88.08|86.88|87.95|86.75|234
1687134600000|2023-06-19 00:30:00|77.95|76.75|77.93|76.73|77.95|76.75|77.88|76.68|164
1687429500000|2023-06-22 10:25:00|87.98|86.78|88.07|86.87|88.09|86.89|87.95|86.75|246
1687134900000|2023-06-19 00:35:00|77.94|76.74|77.97|76.77|77.98|76.78|77.91|76.71|122
1687135200000|2023-06-19 00:40:00|77.96|76.76|77.81|76.61|77.97|76.77|77.81|76.61|158
1687429800000|2023-06-22 10:30:00|88.08|86.88|87.89|86.69|88.09|86.89|87.86|86.66|158
1687135500000|2023-06-19 00:45:00|77.82|76.62|77.7|76.5|77.86|76.66|77.68|76.48|199
1687430100000|2023-06-22 10:35:00|87.88|86.68|87.88|86.68|87.96|86.76|87.82|86.62|120
1687135800000|2023-06-19 00:50:00|77.69|76.49|77.45|76.25|77.72|76.52|77.44|76.24|217
1687136100000|2023-06-19 00:55:00|77.44|76.24|77.69|76.49|77.73|76.53|77.26|76.06|381
1687430400000|2023-06-22 10:40:00|87.89|86.69|87.88|86.68|87.93|86.73|87.85|86.65|152
1687136400000|2023-06-19 01:00:00|77.68|76.48|77.74|76.54|77.74|76.54|77.6|76.4|241
1687430700000|2023-06-22 10:45:00|87.86|86.66|87.78|86.58|87.86|86.66|87.69|86.49|144
1687136700000|2023-06-19 01:05:00|77.73|76.53|77.77|76.57|77.81|76.61|77.73|76.53|245
1687137000000|2023-06-19 01:10:00|77.76|76.56|77.87|76.67|77.92|76.72|77.73|76.53|197
1687431000000|2023-06-22 10:50:00|87.77|86.57|87.72|86.52|87.81|86.61|87.7|86.5|222
1687137300000|2023-06-19 01:15:00|77.88|76.68|77.82|76.62|77.93|76.73|77.8|76.6|197
1687137600000|2023-06-19 01:20:00|77.81|76.61|77.9|76.7|77.91|76.71|77.79|76.59|138
1687431300000|2023-06-22 10:55:00|87.73|86.53|87.68|86.48|87.76|86.56|87.64|86.44|269
1687137900000|2023-06-19 01:25:00|77.91|76.71|77.91|76.71|77.94|76.74|77.89|76.69|145
1687138200000|2023-06-19 01:30:00|77.9|76.7|77.91|76.71|77.95|76.75|77.89|76.69|110
1687431600000|2023-06-22 11:00:00|87.67|86.47|87.4|86.2|87.73|86.53|87.39|86.19|335
1687138500000|2023-06-19 01:35:00|77.92|76.72|77.97|76.77|78|76.8|77.91|76.71|151
1687431900000|2023-06-22 11:05:00|87.39|86.19|85.71|84.51|87.51|86.31|85.1|83.9|629
1687138800000|2023-06-19 01:40:00|77.98|76.78|77.95|76.75|77.98|76.78|77.93|76.73|64
1687139100000|2023-06-19 01:45:00|77.96|76.76|77.99|76.79|77.99|76.79|77.93|76.73|85
1687432200000|2023-06-22 11:10:00|85.72|84.52|86.27|85.07|86.37|85.17|85.63|84.43|634
1687139400000|2023-06-19 01:50:00|77.98|76.78|78.01|76.81|78.07|76.87|77.97|76.77|202
1687432500000|2023-06-22 11:15:00|86.28|85.08|86.19|84.99|86.33|85.13|85.88|84.68|617
1687139700000|2023-06-19 01:55:00|78|76.8|77.94|76.74|78.01|76.81|77.93|76.73|104
1687140000000|2023-06-19 02:00:00|77.93|76.73|77.99|76.79|78.03|76.83|77.93|76.73|117
1687432800000|2023-06-22 11:20:00|86.2|85|87.04|85.84|87.05|85.85|86.19|84.99|545
1687140300000|2023-06-19 02:05:00|77.98|76.78|77.91|76.71|78|76.8|77.9|76.7|137
1687433100000|2023-06-22 11:25:00|87.02|85.82|87.01|85.81|87.1|85.9|86.84|85.64|437
1687140600000|2023-06-19 02:10:00|77.92|76.72|77.93|76.73|77.96|76.76|77.9|76.7|90
1687140900000|2023-06-19 02:15:00|77.94|76.74|78|76.8|78.01|76.81|77.91|76.71|133
1687433400000|2023-06-22 11:30:00|87|85.8|86.86|85.66|87.12|85.92|86.64|85.44|475
1687141200000|2023-06-19 02:20:00|77.99|76.79|77.89|76.69|78.01|76.81|77.88|76.68|195
1687141500000|2023-06-19 02:25:00|77.9|76.7|77.83|76.63|77.9|76.7|77.81|76.61|138
1687433700000|2023-06-22 11:35:00|86.87|85.67|86.73|85.53|86.92|85.72|86.61|85.41|418
1687141800000|2023-06-19 02:30:00|77.82|76.62|77.91|76.71|77.93|76.73|77.79|76.59|196
1687434000000|2023-06-22 11:40:00|86.74|85.54|86.84|85.64|86.88|85.68|86.63|85.43|358
1687142100000|2023-06-19 02:35:00|77.9|76.7|77.96|76.76|77.98|76.78|77.87|76.67|140
1687434300000|2023-06-22 11:45:00|86.85|85.65|86.49|85.29|86.9|85.7|86.38|85.18|489
1687142400000|2023-06-19 02:40:00|77.95|76.75|78.02|76.82|78.03|76.83|77.95|76.75|148
1687142700000|2023-06-19 02:45:00|78.03|76.83|78.06|76.86|78.06|76.86|78|76.8|145
1687434600000|2023-06-22 11:50:00|86.48|85.28|86.01|84.81|86.59|85.39|85.99|84.79|481
1687143000000|2023-06-19 02:50:00|78.05|76.85|78.09|76.89|78.09|76.89|77.97|76.77|155
1687434900000|2023-06-22 11:55:00|86|84.8|86.15|84.95|86.27|85.07|85.89|84.69|540
1687143300000|2023-06-19 02:55:00|78.08|76.88|78.07|76.87|78.1|76.9|78.04|76.84|115
1687143600000|2023-06-19 03:00:00|78.08|76.88|78.08|76.88|78.12|76.92|78.07|76.87|125
1687435200000|2023-06-22 12:00:00|86.13|84.93|86.54|85.34|86.63|85.43|86.1|84.9|432
1687143900000|2023-06-19 03:05:00|78.07|76.87|78.01|76.81|78.08|76.88|77.96|76.76|193
1687144200000|2023-06-19 03:10:00|78|76.8|77.96|76.76|78|76.8|77.95|76.75|91
1687435500000|2023-06-22 12:05:00|86.55|85.35|86.66|85.46|86.67|85.47|86.46|85.26|369
1687144500000|2023-06-19 03:15:00|77.97|76.77|77.94|76.74|77.97|76.77|77.91|76.71|94
1687435800000|2023-06-22 12:10:00|86.65|85.45|86.79|85.59|86.85|85.65|86.59|85.39|343
1687144800000|2023-06-19 03:20:00|77.95|76.75|77.88|76.68|77.97|76.77|77.86|76.66|129
1687145100000|2023-06-19 03:25:00|77.9|76.7|77.82|76.62|77.92|76.72|77.78|76.58|120
1687436100000|2023-06-22 12:15:00|86.78|85.58|86.63|85.43|86.79|85.59|86.58|85.38|217
1687145400000|2023-06-19 03:30:00|77.81|76.61|77.85|76.65|77.86|76.66|77.78|76.58|138
1687436400000|2023-06-22 12:20:00|86.62|85.42|86.5|85.3|86.64|85.44|86.45|85.25|278
1687145700000|2023-06-19 03:35:00|77.84|76.64|77.82|76.62|77.86|76.66|77.76|76.56|115
1687146000000|2023-06-19 03:40:00|77.81|76.61|77.77|76.57|77.82|76.62|77.75|76.55|115
1687436700000|2023-06-22 12:25:00|86.49|85.29|86.56|85.36|86.56|85.36|86.39|85.19|196
1687146300000|2023-06-19 03:45:00|77.78|76.58|77.76|76.56|77.82|76.62|77.75|76.55|107
1687146600000|2023-06-19 03:50:00|77.75|76.55|77.76|76.56|77.8|76.6|77.74|76.54|130
1687437000000|2023-06-22 12:30:00|86.55|85.35|86.59|85.39|86.63|85.43|86.38|85.18|312
1687146900000|2023-06-19 03:55:00|77.77|76.57|77.74|76.54|77.78|76.58|77.65|76.45|144
1687437300000|2023-06-22 12:35:00|86.6|85.4|86.65|85.45|86.65|85.45|86.52|85.32|281
1687147200000|2023-06-19 04:00:00|77.73|76.53|77.76|76.56|77.78|76.58|77.7|76.5|126
1687147500000|2023-06-19 04:05:00|77.78|76.58|77.82|76.62|77.83|76.63|77.76|76.56|126
1687437600000|2023-06-22 12:40:00|86.64|85.44|86.69|85.49|86.7|85.5|86.57|85.37|263
1687147800000|2023-06-19 04:10:00|77.83|76.63|77.87|76.67|77.88|76.68|77.81|76.61|112
1687437900000|2023-06-22 12:45:00|86.7|85.5|86.78|85.58|86.79|85.59|86.6|85.4|170
1687148100000|2023-06-19 04:15:00|77.88|76.68|77.87|76.67|77.92|76.72|77.86|76.66|136
1687148400000|2023-06-19 04:20:00|77.88|76.68|77.87|76.67|77.91|76.71|77.85|76.65|128
1687438200000|2023-06-22 12:50:00|86.79|85.59|86.69|85.49|86.79|85.59|86.69|85.49|118
1687148700000|2023-06-19 04:25:00|77.86|76.66|77.72|76.52|77.87|76.67|77.7|76.5|182
1687149000000|2023-06-19 04:30:00|77.73|76.53|77.73|76.53|77.76|76.56|77.7|76.5|179
1687438500000|2023-06-22 12:55:00|86.68|85.48|86.61|85.41|86.69|85.49|86.59|85.39|287
1687149300000|2023-06-19 04:35:00|77.72|76.52|77.8|76.6|77.81|76.61|77.68|76.48|118
1687149600000|2023-06-19 04:40:00|77.81|76.61|77.75|76.55|77.82|76.62|77.74|76.54|144
1687438800000|2023-06-22 13:00:00|86.62|85.42|86.85|85.65|86.86|85.66|86.56|85.36|150
1687149900000|2023-06-19 04:45:00|77.76|76.56|77.84|76.64|77.84|76.64|77.75|76.55|188
1687439100000|2023-06-22 13:05:00|86.84|85.64|86.63|85.43|86.92|85.72|86.63|85.43|269
1687150200000|2023-06-19 04:50:00|77.85|76.65|77.91|76.71|77.91|76.71|77.81|76.61|159
1687150500000|2023-06-19 04:55:00|77.9|76.7|77.91|76.71|77.93|76.73|77.88|76.68|99
1687439400000|2023-06-22 13:10:00|86.64|85.44|86.67|85.47|86.71|85.51|86.57|85.37|139
1687150800000|2023-06-19 05:00:00|77.92|76.72|77.9|76.7|77.93|76.73|77.88|76.68|153
1687151100000|2023-06-19 05:05:00|77.91|76.71|78.01|76.81|78.02|76.82|77.89|76.69|146
1687439700000|2023-06-22 13:15:00|86.68|85.48|86.76|85.56|86.78|85.58|86.6|85.4|186
1687151400000|2023-06-19 05:10:00|78.02|76.82|78.01|76.81|78.06|76.86|77.99|76.79|163
1687151700000|2023-06-19 05:15:00|78.02|76.82|77.85|76.65|78.02|76.82|77.79|76.59|202
1687440000000|2023-06-22 13:20:00|86.75|85.55|87.13|85.93|87.17|85.97|86.71|85.51|327
1687152000000|2023-06-19 05:20:00|77.84|76.64|77.93|76.73|77.95|76.75|77.84|76.64|170
1687440300000|2023-06-22 13:25:00|87.12|85.92|86.91|85.71|87.12|85.92|86.85|85.65|275
1687152300000|2023-06-19 05:25:00|77.92|76.72|77.93|76.73|77.94|76.74|77.86|76.66|125
1687152600000|2023-06-19 05:30:00|77.94|76.74|77.92|76.72|77.95|76.75|77.88|76.68|133
1687440600000|2023-06-22 13:30:00|86.93|85.73|86.71|85.51|86.98|85.78|86.68|85.48|225
1687152900000|2023-06-19 05:35:00|77.91|76.71|77.97|76.77|77.97|76.77|77.91|76.71|67
1687153200000|2023-06-19 05:40:00|77.96|76.76|77.98|76.78|77.99|76.79|77.95|76.75|74
1687440900000|2023-06-22 13:35:00|86.7|85.5|86.71|85.51|86.71|85.51|86.52|85.32|296
1687153500000|2023-06-19 05:45:00|77.99|76.79|77.97|76.77|77.99|76.79|77.93|76.73|67
1687441200000|2023-06-22 13:40:00|86.7|85.5|86.53|85.33|86.71|85.51|86.47|85.27|209
1687153800000|2023-06-19 05:50:00|77.98|76.78|78.01|76.81|78.02|76.82|77.97|76.77|135
1687154100000|2023-06-19 05:55:00|78.02|76.82|78.05|76.85|78.08|76.88|78.01|76.81|157
1687441500000|2023-06-22 13:45:00|86.55|85.35|86.84|85.64|86.93|85.73|86.52|85.32|375
1687154400000|2023-06-19 06:00:00|78.04|76.84|78.08|76.88|78.09|76.89|78.04|76.84|127
1687441800000|2023-06-22 13:50:00|86.83|85.63|86.85|85.65|86.93|85.73|86.81|85.61|256
1687154700000|2023-06-19 06:05:00|78.07|76.87|78.08|76.88|78.08|76.88|78|76.8|69
1687155000000|2023-06-19 06:10:00|78.09|76.89|78.18|76.98|78.19|76.99|78.07|76.87|156
1687442100000|2023-06-22 13:55:00|86.84|85.64|86.75|85.55|86.84|85.64|86.73|85.53|214
1687155300000|2023-06-19 06:15:00|78.17|76.97|78.14|76.94|78.19|76.99|78.13|76.93|129
1687155600000|2023-06-19 06:20:00|78.15|76.95|78.13|76.93|78.18|76.98|78.12|76.92|100
1687442400000|2023-06-22 14:00:00|86.76|85.56|86.93|85.73|86.97|85.77|86.64|85.44|344
1687155900000|2023-06-19 06:25:00|78.14|76.94|78.17|76.97|78.17|76.97|78.13|76.93|119
1687442700000|2023-06-22 14:05:00|86.94|85.74|86.77|85.57|86.95|85.75|86.72|85.52|189
1687156200000|2023-06-19 06:30:00|78.16|76.96|78.14|76.94|78.18|76.98|78.14|76.94|106
1687156500000|2023-06-19 06:35:00|78.15|76.95|78.13|76.93|78.15|76.95|78.13|76.93|17
1687443000000|2023-06-22 14:10:00|86.78|85.58|87.06|85.86|87.07|85.87|86.77|85.57|266
1687156800000|2023-06-19 06:40:00|78.14|76.94|78.04|76.84|78.14|76.94|78|76.8|217
1687157100000|2023-06-19 06:45:00|78.06|76.86|78.15|76.95|78.15|76.95|78.06|76.86|136
1687443300000|2023-06-22 14:15:00|87.05|85.85|86.92|85.72|87.05|85.85|86.83|85.63|232
1687157400000|2023-06-19 06:50:00|78.14|76.94|78.17|76.97|78.22|77.02|78.13|76.93|74
1687443600000|2023-06-22 14:20:00|86.93|85.73|86.59|85.39|86.93|85.73|86.53|85.33|447
1687157700000|2023-06-19 06:55:00|78.18|76.98|78.15|76.95|78.19|76.99|78.14|76.94|82
1687158000000|2023-06-19 07:00:00|78.14|76.94|78.09|76.89|78.14|76.94|78.05|76.85|74
1687443900000|2023-06-22 14:25:00|86.6|85.4|86.54|85.34|86.69|85.49|86.5|85.3|348
1687158300000|2023-06-19 07:05:00|78.08|76.88|78.12|76.92|78.13|76.93|78.07|76.87|83
1687444200000|2023-06-22 14:30:00|86.53|85.33|85.95|84.75|86.54|85.34|85.9|84.7|473
1687158600000|2023-06-19 07:10:00|78.11|76.91|78.08|76.88|78.13|76.93|78.05|76.85|73
1687158900000|2023-06-19 07:15:00|78.07|76.87|78.06|76.86|78.1|76.9|78.02|76.82|100
1687444500000|2023-06-22 14:35:00|85.92|84.72|85.62|84.42|86|84.8|85.37|84.17|638
1687159200000|2023-06-19 07:20:00|78.05|76.85|78.01|76.81|78.1|76.9|77.99|76.79|126
1687159500000|2023-06-19 07:25:00|78|76.8|78.05|76.85|78.06|76.86|77.99|76.79|96
1687444800000|2023-06-22 14:40:00|85.61|84.41|85.38|84.18|85.78|84.58|84.99|83.79|652
1687159800000|2023-06-19 07:30:00|78.04|76.84|78.03|76.83|78.04|76.84|77.96|76.76|151
1687160100000|2023-06-19 07:35:00|78.02|76.82|77.98|76.78|78.03|76.83|77.95|76.75|107
1687445100000|2023-06-22 14:45:00|85.39|84.19|85.75|84.55|85.9|84.7|85.3|84.1|517
1687160400000|2023-06-19 07:40:00|77.97|76.77|78.07|76.87|78.1|76.9|77.96|76.76|157
1687445400000|2023-06-22 14:50:00|85.76|84.56|85.76|84.56|85.9|84.7|85.63|84.43|467
1687160700000|2023-06-19 07:45:00|78.06|76.86|78.06|76.86|78.09|76.89|78.04|76.84|114
1687161000000|2023-06-19 07:50:00|78.05|76.85|78.02|76.82|78.1|76.9|78.01|76.81|99
1687445700000|2023-06-22 14:55:00|85.75|84.55|85.73|84.53|85.96|84.76|85.69|84.49|374
1687161300000|2023-06-19 07:55:00|78.03|76.83|77.99|76.79|78.03|76.83|77.95|76.75|122
1687161600000|2023-06-19 08:00:00|77.98|76.78|77.92|76.72|77.99|76.79|77.88|76.68|159
1687446000000|2023-06-22 15:00:00|85.72|84.52|85.8|84.6|85.89|84.69|85.69|84.49|406
1687161900000|2023-06-19 08:05:00|77.93|76.73|77.93|76.73|77.97|76.77|77.91|76.71|153
1687446300000|2023-06-22 15:05:00|85.79|84.59|86.18|84.98|86.26|85.06|85.79|84.59|404
1687162200000|2023-06-19 08:10:00|77.92|76.72|77.96|76.76|78.02|76.82|77.89|76.69|173
1687162500000|2023-06-19 08:15:00|77.97|76.77|78.05|76.85|78.05|76.85|77.96|76.76|133
1687446600000|2023-06-22 15:10:00|86.17|84.97|85.95|84.75|86.18|84.98|85.94|84.74|355
1687162800000|2023-06-19 08:20:00|78.04|76.84|78.05|76.85|78.06|76.86|77.99|76.79|140
1687446900000|2023-06-22 15:15:00|85.97|84.77|85.95|84.75|85.99|84.79|85.77|84.57|298
1687163100000|2023-06-19 08:25:00|78.04|76.84|78|76.8|78.06|76.86|77.98|76.78|107
1687163400000|2023-06-19 08:30:00|78.01|76.81|78.04|76.84|78.07|76.87|77.99|76.79|145
1687447200000|2023-06-22 15:20:00|85.94|84.74|85.88|84.68|86.05|84.85|85.76|84.56|304
1687163700000|2023-06-19 08:35:00|78.05|76.85|77.87|76.67|78.05|76.85|77.84|76.64|248
1687447500000|2023-06-22 15:25:00|85.87|84.67|85.57|84.37|85.95|84.75|85.47|84.27|347
1687164000000|2023-06-19 08:40:00|77.88|76.68|77.82|76.62|77.89|76.69|77.79|76.59|215
1687164300000|2023-06-19 08:45:00|77.84|76.64|77.82|76.62|77.85|76.65|77.78|76.58|172
1687447800000|2023-06-22 15:30:00|85.56|84.36|85.73|84.53|85.77|84.57|85.41|84.21|376
1687164600000|2023-06-19 08:50:00|77.81|76.61|77.81|76.61|77.85|76.65|77.79|76.59|171
1687448100000|2023-06-22 15:35:00|85.72|84.52|85.67|84.47|85.8|84.6|85.6|84.4|277
1687164900000|2023-06-19 08:55:00|77.82|76.62|77.86|76.66|77.89|76.69|77.81|76.61|178
1687165200000|2023-06-19 09:00:00|77.88|76.68|77.92|76.72|77.97|76.77|77.86|76.66|175
1687448400000|2023-06-22 15:40:00|85.66|84.46|86|84.8|86.08|84.88|85.66|84.46|310
1687165500000|2023-06-19 09:05:00|77.93|76.73|77.9|76.7|77.95|76.75|77.86|76.66|118
1687448700000|2023-06-22 15:45:00|86.01|84.81|86.05|84.85|86.05|84.85|85.9|84.7|320
1687165800000|2023-06-19 09:10:00|77.89|76.69|77.76|76.56|77.9|76.7|77.76|76.56|169
1687166100000|2023-06-19 09:15:00|77.77|76.57|77.73|76.53|77.84|76.64|77.68|76.48|245
1687449000000|2023-06-22 15:50:00|86.04|84.84|86.13|84.93|86.16|84.96|85.98|84.78|286
1687166400000|2023-06-19 09:20:00|77.74|76.54|77.76|76.56|77.84|76.64|77.73|76.53|196
1687166700000|2023-06-19 09:25:00|77.75|76.55|77.82|76.62|77.87|76.67|77.75|76.55|147
1687449300000|2023-06-22 15:55:00|86.12|84.92|86.04|84.84|86.14|84.94|86|84.8|262
1687167000000|2023-06-19 09:30:00|77.81|76.61|77.78|76.58|77.82|76.62|77.78|76.58|117
1687167300000|2023-06-19 09:35:00|77.79|76.59|77.76|76.56|77.85|76.65|77.74|76.54|157
1687449600000|2023-06-22 16:00:00|86.05|84.85|86.18|84.98|86.22|85.02|86.01|84.81|334
1687167600000|2023-06-19 09:40:00|77.77|76.57|77.76|76.56|77.79|76.59|77.73|76.53|120
1687449900000|2023-06-22 16:05:00|86.19|84.99|86.4|85.2|86.43|85.23|86.19|84.99|220
1687167900000|2023-06-19 09:45:00|77.75|76.55|77.75|76.55|77.82|76.62|77.73|76.53|117
1687168200000|2023-06-19 09:50:00|77.76|76.56|77.75|76.55|77.78|76.58|77.73|76.53|117
1687450200000|2023-06-22 16:10:00|86.39|85.19|86.45|85.25|86.51|85.31|86.31|85.11|283
1687168500000|2023-06-19 09:55:00|77.74|76.54|77.78|76.58|77.8|76.6|77.73|76.53|76
1687450500000|2023-06-22 16:15:00|86.47|85.27|86.28|85.08|86.48|85.28|86.27|85.07|296
1687168800000|2023-06-19 10:00:00|77.77|76.57|77.74|76.54|77.78|76.58|77.7|76.5|77
1687169100000|2023-06-19 10:05:00|77.73|76.53|77.78|76.58|77.87|76.67|77.73|76.53|175
1687450800000|2023-06-22 16:20:00|86.29|85.09|86.41|85.21|86.42|85.22|86.27|85.07|197
1687169400000|2023-06-19 10:10:00|77.79|76.59|77.84|76.64|77.88|76.68|77.78|76.58|210
1687451100000|2023-06-22 16:25:00|86.4|85.2|86.69|85.49|86.69|85.49|86.34|85.14|320
1687169700000|2023-06-19 10:15:00|77.83|76.63|77.87|76.67|77.91|76.71|77.81|76.61|218
1687170000000|2023-06-19 10:20:00|77.88|76.68|77.79|76.59|77.88|76.68|77.75|76.55|178
1687451400000|2023-06-22 16:30:00|86.7|85.5|86.68|85.48|86.84|85.64|86.59|85.39|410
1687170300000|2023-06-19 10:25:00|77.8|76.6|77.87|76.67|77.88|76.68|77.78|76.58|156
1687170600000|2023-06-19 10:30:00|77.88|76.68|77.88|76.68|77.88|76.68|77.84|76.64|94
1687451700000|2023-06-22 16:35:00|86.69|85.49|86.42|85.22|86.69|85.49|86.41|85.21|276
1687170900000|2023-06-19 10:35:00|77.87|76.67|77.86|76.66|77.88|76.68|77.82|76.62|98
1687452000000|2023-06-22 16:40:00|86.43|85.23|86.19|84.99|86.46|85.26|86.17|84.97|285
1687171200000|2023-06-19 10:40:00|77.85|76.65|77.86|76.66|77.88|76.68|77.84|76.64|86
1687171500000|2023-06-19 10:45:00|77.85|76.65|77.74|76.54|77.86|76.66|77.72|76.52|122
1687452300000|2023-06-22 16:45:00|86.18|84.98|85.82|84.62|86.2|85|85.7|84.5|472
1687171800000|2023-06-19 10:50:00|77.72|76.52|77.73|76.53|77.76|76.56|77.71|76.51|88
1687172100000|2023-06-19 10:55:00|77.74|76.54|77.69|76.49|77.75|76.55|77.66|76.46|163
1687452600000|2023-06-22 16:50:00|85.83|84.63|85.96|84.76|86|84.8|85.79|84.59|428
1687172400000|2023-06-19 11:00:00|77.68|76.48|77.68|76.48|77.71|76.51|77.64|76.44|294
1687452900000|2023-06-22 16:55:00|85.95|84.75|86.06|84.86|86.09|84.89|85.95|84.75|265
1687172700000|2023-06-19 11:05:00|77.67|76.47|77.69|76.49|77.71|76.51|77.65|76.45|87
1687173000000|2023-06-19 11:10:00|77.68|76.48|77.67|76.47|77.7|76.5|77.63|76.43|159
1687453200000|2023-06-22 17:00:00|86.07|84.87|85.94|84.74|86.07|84.87|85.9|84.7|303
1687173300000|2023-06-19 11:15:00|77.66|76.46|77.7|76.5|77.7|76.5|77.65|76.45|118
1687173600000|2023-06-19 11:20:00|77.71|76.51|77.7|76.5|77.72|76.52|77.65|76.45|120
1687453500000|2023-06-22 17:05:00|85.95|84.75|85.86|84.66|86|84.8|85.83|84.63|315
1687173900000|2023-06-19 11:25:00|77.69|76.49|77.72|76.52|77.74|76.54|77.68|76.48|93
1687453800000|2023-06-22 17:10:00|85.87|84.67|85.89|84.69|85.95|84.75|85.85|84.65|216
1687174200000|2023-06-19 11:30:00|77.73|76.53|77.7|76.5|77.79|76.59|77.7|76.5|128
1687174500000|2023-06-19 11:35:00|77.71|76.51|77.7|76.5|77.71|76.51|77.67|76.47|56
1687454100000|2023-06-22 17:15:00|85.88|84.68|85.88|84.68|85.95|84.75|85.84|84.64|311
1687174800000|2023-06-19 11:40:00|77.69|76.49|77.68|76.48|77.71|76.51|77.63|76.43|116
1687175100000|2023-06-19 11:45:00|77.69|76.49|77.72|76.52|77.73|76.53|77.61|76.41|94
1687454400000|2023-06-22 17:20:00|85.89|84.69|86.04|84.84|86.1|84.9|85.89|84.69|269
1687175400000|2023-06-19 11:50:00|77.71|76.51|77.83|76.63|77.84|76.64|77.7|76.5|123
1687454700000|2023-06-22 17:25:00|86.05|84.85|86.17|84.97|86.21|85.01|86.01|84.81|270
1687175700000|2023-06-19 11:55:00|77.84|76.64|77.85|76.65|77.87|76.67|77.77|76.57|183
1687176000000|2023-06-19 12:00:00|77.84|76.64|77.8|76.6|77.89|76.69|77.77|76.57|96
1687455000000|2023-06-22 17:30:00|86.18|84.98|86.23|85.03|86.32|85.12|86.13|84.93|270
1687176300000|2023-06-19 12:05:00|77.79|76.59|77.83|76.63|77.84|76.64|77.75|76.55|100
1687455300000|2023-06-22 17:35:00|86.22|85.02|86.29|85.09|86.31|85.11|86.2|85|254
1687176600000|2023-06-19 12:10:00|77.82|76.62|77.83|76.63|77.85|76.65|77.77|76.57|101
1687176900000|2023-06-19 12:15:00|77.84|76.64|77.82|76.62|77.85|76.65|77.77|76.57|62
1687455600000|2023-06-22 17:40:00|86.28|85.08|86.38|85.18|86.42|85.22|86.21|85.01|273
1687177200000|2023-06-19 12:20:00|77.81|76.61|77.93|76.73|78.08|76.88|77.81|76.61|340
1687455900000|2023-06-22 17:45:00|86.37|85.17|86.47|85.27|86.51|85.31|86.34|85.14|296
1687177500000|2023-06-19 12:25:00|77.94|76.74|78.04|76.84|78.05|76.85|77.91|76.71|266
1687177800000|2023-06-19 12:30:00|78.03|76.83|78|76.8|78.06|76.86|77.98|76.78|157
1687456200000|2023-06-22 17:50:00|86.46|85.26|86.49|85.29|86.62|85.42|86.4|85.2|336
1687178100000|2023-06-19 12:35:00|77.98|76.78|78|76.8|78|76.8|77.94|76.74|180
1687178400000|2023-06-19 12:40:00|78.01|76.81|78.05|76.85|78.09|76.89|77.99|76.79|182
1687456500000|2023-06-22 17:55:00|86.48|85.28|86.59|85.39|86.61|85.41|86.48|85.28|199
1687178700000|2023-06-19 12:45:00|78.04|76.84|77.98|76.78|78.1|76.9|77.96|76.76|203
1687179000000|2023-06-19 12:50:00|77.96|76.76|77.96|76.76|78|76.8|77.94|76.74|110
1687456800000|2023-06-22 18:00:00|86.6|85.4|86.53|85.33|86.64|85.44|86.45|85.25|260
1687179300000|2023-06-19 12:55:00|77.95|76.75|77.96|76.76|78|76.8|77.93|76.73|92
1687457100000|2023-06-22 18:05:00|86.54|85.34|86.52|85.32|86.54|85.34|86.46|85.26|199
1687179600000|2023-06-19 13:00:00|77.95|76.75|77.91|76.71|78.01|76.81|77.9|76.7|174
1687179900000|2023-06-19 13:05:00|77.92|76.72|77.91|76.71|77.92|76.72|77.87|76.67|81
1687457400000|2023-06-22 18:10:00|86.51|85.31|86.63|85.43|86.68|85.48|86.51|85.31|255
1687180200000|2023-06-19 13:10:00|77.92|76.72|77.89|76.69|77.92|76.72|77.88|76.68|72
1687457700000|2023-06-22 18:15:00|86.64|85.44|86.58|85.38|86.64|85.44|86.52|85.32|190
1687180500000|2023-06-19 13:15:00|77.88|76.68|77.91|76.71|77.95|76.75|77.88|76.68|125
1687180800000|2023-06-19 13:20:00|77.9|76.7|77.96|76.76|77.98|76.78|77.9|76.7|146
1687458000000|2023-06-22 18:20:00|86.59|85.39|86.75|85.55|86.78|85.58|86.57|85.37|213
1687181100000|2023-06-19 13:25:00|77.97|76.77|77.96|76.76|77.98|76.78|77.9|76.7|114
1687458300000|2023-06-22 18:25:00|86.76|85.56|86.9|85.7|87.04|85.84|86.73|85.53|351
1687181400000|2023-06-19 13:30:00|77.95|76.75|77.97|76.77|78|76.8|77.95|76.75|97
1687181700000|2023-06-19 13:35:00|77.96|76.76|77.92|76.72|77.98|76.78|77.91|76.71|113
1687458600000|2023-06-22 18:30:00|86.91|85.71|86.82|85.62|87.03|85.83|86.8|85.6|325
1687182000000|2023-06-19 13:40:00|77.93|76.73|77.91|76.71|77.94|76.74|77.9|76.7|108
1687458900000|2023-06-22 18:35:00|86.83|85.63|86.73|85.53|86.88|85.68|86.66|85.46|269
1687182300000|2023-06-19 13:45:00|77.92|76.72|77.87|76.67|77.93|76.73|77.82|76.62|153
1687182600000|2023-06-19 13:50:00|77.89|76.69|77.85|76.65|77.89|76.69|77.83|76.63|111
1687459200000|2023-06-22 18:40:00|86.74|85.54|86.59|85.39|86.75|85.55|86.35|85.15|328
1687182900000|2023-06-19 13:55:00|77.84|76.64|77.83|76.63|77.86|76.66|77.81|76.61|96
1687459500000|2023-06-22 18:45:00|86.58|85.38|86.74|85.54|86.74|85.54|86.55|85.35|253
1687183200000|2023-06-19 14:00:00|77.82|76.62|77.72|76.52|77.85|76.65|77.71|76.51|136
1687183500000|2023-06-19 14:05:00|77.73|76.53|77.55|76.35|77.74|76.54|77.47|76.27|274
1687459800000|2023-06-22 18:50:00|86.73|85.53|86.62|85.42|86.77|85.57|86.58|85.38|302
1687183800000|2023-06-19 14:10:00|77.53|76.33|77.49|76.29|77.57|76.37|77.44|76.24|256
1687184100000|2023-06-19 14:15:00|77.48|76.28|77.21|76.01|77.53|76.33|76.9|75.7|353
1687460100000|2023-06-22 18:55:00|86.61|85.41|86.62|85.42|86.64|85.44|86.58|85.38|260
1687184400000|2023-06-19 14:20:00|77.22|76.02|77.15|75.95|77.26|76.06|77.13|75.93|352
1687184700000|2023-06-19 14:25:00|77.16|75.96|77.32|76.12|77.34|76.14|77.14|75.94|345
1687460400000|2023-06-22 19:00:00|86.61|85.41|86.42|85.22|86.63|85.43|86.4|85.2|316
1687185000000|2023-06-19 14:30:00|77.31|76.11|77.14|75.94|77.31|76.11|77.07|75.87|401
1687460700000|2023-06-22 19:05:00|86.41|85.21|86.43|85.23|86.51|85.31|86.4|85.2|200
1687185300000|2023-06-19 14:35:00|77.15|75.95|77.13|75.93|77.2|76|77.11|75.91|232
1687185600000|2023-06-19 14:40:00|77.12|75.92|77.11|75.91|77.21|76.01|77.11|75.91|176
1687461000000|2023-06-22 19:10:00|86.42|85.22|86.3|85.1|86.44|85.24|86.27|85.07|254
1687185900000|2023-06-19 14:45:00|77.1|75.9|77.26|76.06|77.26|76.06|77.08|75.88|212
1687461300000|2023-06-22 19:15:00|86.28|85.08|86.41|85.21|86.48|85.28|86.26|85.06|209
1687186200000|2023-06-19 14:50:00|77.25|76.05|77.23|76.03|77.29|76.09|77.2|76|161
1687186500000|2023-06-19 14:55:00|77.22|76.02|77.23|76.03|77.26|76.06|77.19|75.99|135
1687461600000|2023-06-22 19:20:00|86.42|85.22|86.44|85.24|86.55|85.35|86.41|85.21|244
1687186800000|2023-06-19 15:00:00|77.24|76.04|77.18|75.98|77.24|76.04|77.18|75.98|159
1687461900000|2023-06-22 19:25:00|86.46|85.26|86.38|85.18|86.46|85.26|86.35|85.15|200
1687187100000|2023-06-19 15:05:00|77.19|75.99|77.02|75.82|77.24|76.04|77.02|75.82|155
1687187400000|2023-06-19 15:10:00|77.03|75.83|77|75.8|77.06|75.86|76.83|75.63|360
1687462200000|2023-06-22 19:30:00|86.37|85.17|86.45|85.25|86.53|85.33|86.34|85.14|282
1687187700000|2023-06-19 15:15:00|77.01|75.81|77.1|75.9|77.14|75.94|76.95|75.75|322
1687462500000|2023-06-22 19:35:00|86.46|85.26|86.43|85.23|86.47|85.27|86.34|85.14|162
1687188000000|2023-06-19 15:20:00|77.09|75.89|77.12|75.92|77.16|75.96|77.06|75.86|186
1687188300000|2023-06-19 15:25:00|77.1|75.9|77.15|75.95|77.22|76.02|77.07|75.87|174
1687462800000|2023-06-22 19:40:00|86.42|85.22|86.56|85.36|86.58|85.38|86.4|85.2|292
1687188600000|2023-06-19 15:30:00|77.14|75.94|77.25|76.05|77.27|76.07|77.13|75.93|217
1687463100000|2023-06-22 19:45:00|86.55|85.35|86.43|85.23|86.55|85.35|86.4|85.2|165
1687188900000|2023-06-19 15:35:00|77.24|76.04|77.35|76.15|77.36|76.16|77.24|76.04|165
1687189200000|2023-06-19 15:40:00|77.34|76.14|77.3|76.1|77.37|76.17|77.28|76.08|177
1687463400000|2023-06-22 19:50:00|86.42|85.22|86.46|85.26|86.51|85.31|86.41|85.21|159
1687189500000|2023-06-19 15:45:00|77.29|76.09|77.29|76.09|77.34|76.14|77.27|76.07|115
1687189800000|2023-06-19 15:50:00|77.28|76.08|77.36|76.16|77.37|76.17|77.27|76.07|117
1687463700000|2023-06-22 19:55:00|86.47|85.27|86.7|85.5|86.71|85.51|86.46|85.26|229
1687190100000|2023-06-19 15:55:00|77.37|76.17|77.38|76.18|77.4|76.2|77.29|76.09|80
1687464000000|2023-06-22 20:00:00|86.69|85.49|86.73|85.53|86.76|85.56|86.63|85.43|257
1687190400000|2023-06-19 16:00:00|77.39|76.19|77.34|76.14|77.39|76.19|77.31|76.11|167
1687190700000|2023-06-19 16:05:00|77.33|76.13|77.31|76.11|77.37|76.17|77.26|76.06|108
1687464300000|2023-06-22 20:05:00|86.74|85.54|86.49|85.29|86.75|85.55|86.42|85.22|280
1687191000000|2023-06-19 16:10:00|77.29|76.09|77.28|76.08|77.36|76.16|77.25|76.05|146
1687464600000|2023-06-22 20:10:00|86.48|85.28|86.52|85.32|86.57|85.37|86.46|85.26|185
1687191300000|2023-06-19 16:15:00|77.29|76.09|77.33|76.13|77.37|76.17|77.26|76.06|120
1687191600000|2023-06-19 16:20:00|77.32|76.12|77.29|76.09|77.33|76.13|77.26|76.06|181
1687464900000|2023-06-22 20:15:00|86.51|85.31|86.42|85.22|86.56|85.36|86.39|85.19|221
1687191900000|2023-06-19 16:25:00|77.31|76.11|77.3|76.1|77.31|76.11|77.23|76.03|117
1687465200000|2023-06-22 20:20:00|86.44|85.24|86.34|85.14|86.49|85.29|86.33|85.13|252
1687192200000|2023-06-19 16:30:00|77.28|76.08|76.89|75.69|77.31|76.11|76.71|75.51|222
1687192500000|2023-06-19 16:35:00|76.88|75.68|77.43|76.23|77.43|76.23|76.7|75.5|584
1687465500000|2023-06-22 20:25:00|86.35|85.15|86.24|85.04|86.38|85.18|86.23|85.03|172
1687192800000|2023-06-19 16:40:00|77.42|76.22|77.13|75.93|77.44|76.24|77.05|75.85|510
1687193100000|2023-06-19 16:45:00|77.12|75.92|77.19|75.99|77.29|76.09|76.98|75.78|452
1687465800000|2023-06-22 20:30:00|86.25|85.05|86.28|85.08|86.31|85.11|86.25|85.05|137
1687193400000|2023-06-19 16:50:00|77.18|75.98|77.1|75.9|77.23|76.03|77.04|75.84|412
1687466100000|2023-06-22 20:35:00|86.29|85.09|86.25|85.05|86.3|85.1|86.19|84.99|123
1687193700000|2023-06-19 16:55:00|77.11|75.91|77.24|76.04|77.25|76.05|77.07|75.87|346
1687194000000|2023-06-19 17:00:00|77.25|76.05|77.34|76.14|77.43|76.23|77.16|75.96|305
1687466400000|2023-06-22 20:40:00|86.26|85.06|86.33|85.13|86.34|85.14|86.19|84.99|143
1687194300000|2023-06-19 17:05:00|77.36|76.16|77.63|76.43|77.69|76.49|77.32|76.12|590
1687466700000|2023-06-22 20:45:00|86.32|85.12|86.45|85.25|86.45|85.25|86.29|85.09|131
1687194600000|2023-06-19 17:10:00|77.62|76.42|77.56|76.36|77.65|76.45|77.52|76.32|486
1687194900000|2023-06-19 17:15:00|77.57|76.37|77.59|76.39|77.6|76.4|77.52|76.32|312
1687467000000|2023-06-22 20:50:00|86.46|85.26|86.53|85.33|86.58|85.38|86.44|85.24|140
1687195200000|2023-06-19 17:20:00|77.58|76.38|77.58|76.38|77.59|76.39|77.42|76.22|350
1687467300000|2023-06-22 20:55:00|86.54|85.34|86.68|85.48|86.68|85.48|86.53|85.33|120
1687195500000|2023-06-19 17:25:00|77.59|76.39|77.52|76.32|77.63|76.43|77.5|76.3|286
1687195800000|2023-06-19 17:30:00|77.51|76.31|77.39|76.19|77.57|76.37|77.34|76.14|330
1687467600000|2023-06-22 21:00:00|86.67|85.47|86.84|85.64|86.86|85.66|86.61|85.41|56
1687196100000|2023-06-19 17:35:00|77.4|76.2|77.61|76.41|77.63|76.43|77.39|76.19|308
1687467900000|2023-06-22 21:05:00|86.83|85.63|86.91|85.71|86.92|85.72|86.78|85.58|65
1687196400000|2023-06-19 17:40:00|77.6|76.4|77.52|76.32|77.7|76.5|77.48|76.28|426
1687468200000|2023-06-22 21:10:00|86.92|85.72|86.79|85.59|86.92|85.72|86.78|85.58|106
1687196700000|2023-06-19 17:45:00|77.53|76.33|77.48|76.28|77.56|76.36|77.44|76.24|220
1687468500000|2023-06-22 21:15:00|86.8|85.6|86.56|85.36|86.8|85.6|86.54|85.34|140
1687197000000|2023-06-19 17:50:00|77.47|76.27|77.55|76.35|77.6|76.4|77.47|76.27|195
1687468800000|2023-06-22 21:20:00|86.55|85.35|86.44|85.24|86.57|85.37|86.43|85.23|71
1687197300000|2023-06-19 17:55:00|77.56|76.36|77.59|76.39|77.6|76.4|77.52|76.32|222
1687469100000|2023-06-22 21:25:00|86.43|85.23|86.3|85.1|86.43|85.23|86.3|85.1|75
1687197600000|2023-06-19 18:00:00|77.57|76.37|77.89|76.69|77.89|76.69|77.54|76.34|379
1687469400000|2023-06-22 21:30:00|86.31|85.11|86.5|85.3|86.5|85.3|86.3|85.1|55
1687197900000|2023-06-19 18:05:00|77.91|76.71|78.12|76.92|78.13|76.93|77.9|76.7|558
1687469700000|2023-06-22 21:35:00|86.49|85.29|86.27|85.07|86.49|85.29|86.22|85.02|200
1687198200000|2023-06-19 18:10:00|78.13|76.93|78.22|77.02|78.24|77.04|78.05|76.85|509
1687470000000|2023-06-22 21:40:00|86.28|85.08|86.22|85.02|86.33|85.13|86.21|85.01|79
1687198500000|2023-06-19 18:15:00|78.24|77.04|78.09|76.89|78.38|77.18|78.03|76.83|533
1687470300000|2023-06-22 21:45:00|86.21|85.01|86.44|85.24|86.45|85.25|86.2|85|77
1687198800000|2023-06-19 18:20:00|78.1|76.9|78.2|77|78.31|77.11|78.1|76.9|352
1687470600000|2023-06-22 21:50:00|86.43|85.23|86.58|85.38|86.6|85.4|86.4|85.2|47
1687199100000|2023-06-19 18:25:00|78.21|77.01|77.98|76.78|78.21|77.01|77.95|76.75|338
1687470900000|2023-06-22 21:55:00|86.57|85.37|86.52|85.32|86.57|85.37|86.49|85.29|101
1687199400000|2023-06-19 18:30:00|77.99|76.79|78|76.8|78.05|76.85|77.81|76.61|362
1687199700000|2023-06-19 18:35:00|78.01|76.81|78.02|76.82|78.08|76.88|77.97|76.77|275
1687471200000|2023-06-22 22:00:00|86.53|85.33|86.54|85.34|86.66|85.46|86.4|85.2|298
1687200000000|2023-06-19 18:40:00|78.01|76.81|77.98|76.78|78.05|76.85|77.96|76.76|168
1687471500000|2023-06-22 22:05:00|86.53|85.33|86.52|85.32|86.56|85.36|86.47|85.27|119
1687200300000|2023-06-19 18:45:00|77.97|76.77|77.84|76.64|78.03|76.83|77.82|76.62|197
1687471800000|2023-06-22 22:10:00|86.53|85.33|86.52|85.32|86.55|85.35|86.48|85.28|146
1687200600000|2023-06-19 18:50:00|77.83|76.63|77.15|75.95|77.87|76.67|77.07|75.87|571
1687472100000|2023-06-22 22:15:00|86.53|85.33|86.57|85.37|86.58|85.38|86.42|85.22|203
1687200900000|2023-06-19 18:55:00|77.16|75.96|77.07|75.87|77.35|76.15|77.07|75.87|655
1687472400000|2023-06-22 22:20:00|86.56|85.36|86.63|85.43|86.66|85.46|86.54|85.34|135
1687472700000|2023-06-22 22:25:00|86.64|85.44|86.81|85.61|86.84|85.64|86.62|85.42|211
1687201200000|2023-06-19 19:00:00|77.08|75.88|77.09|75.89|77.17|75.97|76.83|75.63|565
1687473000000|2023-06-22 22:30:00|86.82|85.62|86.68|85.48|86.86|85.66|86.6|85.4|249
1687201500000|2023-06-19 19:05:00|77.1|75.9|77.29|76.09|77.38|76.18|77.02|75.82|403
1687473300000|2023-06-22 22:35:00|86.67|85.47|86.74|85.54|86.78|85.58|86.64|85.44|177
1687201800000|2023-06-19 19:10:00|77.28|76.08|77.37|76.17|77.4|76.2|77.25|76.05|306
1687473600000|2023-06-22 22:40:00|86.73|85.53|86.69|85.49|86.83|85.63|86.67|85.47|183
1687202100000|2023-06-19 19:15:00|77.38|76.18|77.41|76.21|77.44|76.24|77.3|76.1|241
1687473900000|2023-06-22 22:45:00|86.68|85.48|86.61|85.41|86.71|85.51|86.55|85.35|259
1687202400000|2023-06-19 19:20:00|77.42|76.22|77.45|76.25|77.46|76.26|77.31|76.11|175
1687474200000|2023-06-22 22:50:00|86.6|85.4|86.27|85.07|86.61|85.41|86.24|85.04|384
1687202700000|2023-06-19 19:25:00|77.46|76.26|77.46|76.26|77.55|76.35|77.42|76.22|139
1687474500000|2023-06-22 22:55:00|86.26|85.06|85.93|84.73|86.33|85.13|85.88|84.68|344
1687203000000|2023-06-19 19:30:00|77.45|76.25|77.44|76.24|77.49|76.29|77.39|76.19|125
1687203300000|2023-06-19 19:35:00|77.43|76.23|77.48|76.28|77.51|76.31|77.29|76.09|166
1687474800000|2023-06-22 23:00:00|85.92|84.72|85.91|84.71|86.14|84.94|85.84|84.64|270
1687203600000|2023-06-19 19:40:00|77.47|76.27|77.53|76.33|77.56|76.36|77.44|76.24|104
1687475100000|2023-06-22 23:05:00|85.9|84.7|86.16|84.96|86.21|85.01|85.85|84.65|274
1687203900000|2023-06-19 19:45:00|77.54|76.34|77.55|76.35|77.56|76.36|77.44|76.24|181
1687475400000|2023-06-22 23:10:00|86.15|84.95|86.31|85.11|86.34|85.14|86.12|84.92|227
1687204200000|2023-06-19 19:50:00|77.56|76.36|77.71|76.51|77.72|76.52|77.55|76.35|153
1687475700000|2023-06-22 23:15:00|86.3|85.1|86.52|85.32|86.53|85.33|86.3|85.1|239
1687204500000|2023-06-19 19:55:00|77.72|76.52|77.69|76.49|77.72|76.52|77.63|76.43|151
1687476000000|2023-06-22 23:20:00|86.53|85.33|86.56|85.36|86.6|85.4|86.52|85.32|112
1687476300000|2023-06-22 23:25:00|86.55|85.35|86.68|85.48|86.69|85.49|86.54|85.34|205
1687204800000|2023-06-19 20:00:00|77.7|76.5|77.91|76.71|77.93|76.73|77.69|76.49|348
1687476600000|2023-06-22 23:30:00|86.67|85.47|86.68|85.48|86.71|85.51|86.63|85.43|146
1687205100000|2023-06-19 20:05:00|77.92|76.72|77.82|76.62|77.93|76.73|77.8|76.6|231
1687476900000|2023-06-22 23:35:00|86.67|85.47|86.66|85.46|86.69|85.49|86.56|85.36|208
1687205400000|2023-06-19 20:10:00|77.83|76.63|77.97|76.77|78.09|76.89|77.82|76.62|272
1687477200000|2023-06-22 23:40:00|86.67|85.47|86.68|85.48|86.68|85.48|86.59|85.39|238
1687205700000|2023-06-19 20:15:00|77.96|76.76|77.92|76.72|78.03|76.83|77.88|76.68|265
1687477500000|2023-06-22 23:45:00|86.67|85.47|86.78|85.58|86.79|85.59|86.66|85.46|172
1687206000000|2023-06-19 20:20:00|77.91|76.71|78.01|76.81|78.03|76.83|77.85|76.65|237
1687477800000|2023-06-22 23:50:00|86.79|85.59|86.71|85.51|86.81|85.61|86.67|85.47|264
1687206300000|2023-06-19 20:25:00|78.02|76.82|77.95|76.75|78.03|76.83|77.87|76.67|211
1687478100000|2023-06-22 23:55:00|86.72|85.52|86.58|85.38|86.78|85.58|86.55|85.35|257
1687206600000|2023-06-19 20:30:00|77.96|76.76|78.05|76.85|78.06|76.86|77.94|76.74|168
1687478400000|2023-06-23 00:00:00|86.59|85.39|87.07|85.87|87.23|86.03|86.55|85.35|379
1687206900000|2023-06-19 20:35:00|78.06|76.86|78.05|76.85|78.06|76.86|77.98|76.78|131
1687478700000|2023-06-23 00:05:00|87.08|85.88|86.99|85.79|87.11|85.91|86.86|85.66|353
1687207200000|2023-06-19 20:40:00|78.06|76.86|78.1|76.9|78.1|76.9|77.98|76.78|116
1687207500000|2023-06-19 20:45:00|78.09|76.89|78.04|76.84|78.1|76.9|78|76.8|93
1687479000000|2023-06-23 00:10:00|86.98|85.78|87.24|86.04|87.43|86.23|86.93|85.73|442
1687207800000|2023-06-19 20:50:00|78.03|76.83|77.91|76.71|78.14|76.94|77.83|76.63|264
1687479300000|2023-06-23 00:15:00|87.26|86.06|87.47|86.27|87.5|86.3|87.21|86.01|471
1687208100000|2023-06-19 20:55:00|77.9|76.7|77.96|76.76|77.97|76.77|77.9|76.7|129
1687208400000|2023-06-19 21:00:00|77.97|76.77|78.05|76.85|78.12|76.92|77.96|76.76|58
1687479600000|2023-06-23 00:20:00|87.48|86.28|87.51|86.31|87.55|86.35|87.37|86.17|366
1687208700000|2023-06-19 21:05:00|78.04|76.84|77.97|76.77|78.04|76.84|77.97|76.77|40
1687479900000|2023-06-23 00:25:00|87.5|86.3|87.31|86.11|87.52|86.32|87.21|86.01|304
1687209000000|2023-06-19 21:10:00|77.95|76.75|77.83|76.63|77.95|76.75|77.83|76.63|83
1687209300000|2023-06-19 21:15:00|77.84|76.64|77.94|76.74|77.95|76.75|77.84|76.64|43
1687480200000|2023-06-23 00:30:00|87.3|86.1|87.35|86.15|87.42|86.22|87.29|86.09|306
1687209600000|2023-06-19 21:20:00|77.93|76.73|77.85|76.65|77.93|76.73|77.85|76.65|15
1687209900000|2023-06-19 21:25:00|77.86|76.66|77.88|76.68|77.9|76.7|77.82|76.62|35
1687480500000|2023-06-23 00:35:00|87.36|86.16|87.44|86.24|87.48|86.28|87.32|86.12|318
1687210200000|2023-06-19 21:30:00|77.87|76.67|78|76.8|78|76.8|77.85|76.65|48
1687480800000|2023-06-23 00:40:00|87.45|86.25|87.59|86.39|87.62|86.42|87.45|86.25|284
1687210500000|2023-06-19 21:35:00|77.99|76.79|77.91|76.71|77.99|76.79|77.9|76.7|86
1687210800000|2023-06-19 21:40:00|77.9|76.7|77.9|76.7|77.92|76.72|77.89|76.69|21
1687481100000|2023-06-23 00:45:00|87.6|86.4|87.52|86.32|87.61|86.41|87.36|86.16|379
1687211100000|2023-06-19 21:45:00|77.89|76.69|77.95|76.75|77.96|76.76|77.89|76.69|25
1687481400000|2023-06-23 00:50:00|87.5|86.3|87.41|86.21|87.52|86.32|87.38|86.18|350
1687211400000|2023-06-19 21:50:00|77.96|76.76|77.98|76.78|77.99|76.79|77.93|76.73|25
1687481700000|2023-06-23 00:55:00|87.4|86.2|87.36|86.16|87.5|86.3|87.34|86.14|275
1687211700000|2023-06-19 21:55:00|77.99|76.79|78.05|76.85|78.05|76.85|77.95|76.75|55
1687482000000|2023-06-23 01:00:00|87.37|86.17|87.28|86.08|87.38|86.18|87.15|85.95|289
1687212000000|2023-06-19 22:00:00|78.06|76.86|78.04|76.84|78.08|76.88|77.94|76.74|223
1687482300000|2023-06-23 01:05:00|87.27|86.07|87.36|86.16|87.36|86.16|87.23|86.03|311
1687212300000|2023-06-19 22:05:00|78.03|76.83|78.03|76.83|78.1|76.9|78.01|76.81|122
1687482600000|2023-06-23 01:10:00|87.35|86.15|87.57|86.37|87.62|86.42|87.34|86.14|234
1687212600000|2023-06-19 22:10:00|78.04|76.84|78.06|76.86|78.1|76.9|78.03|76.83|106
1687482900000|2023-06-23 01:15:00|87.56|86.36|87.32|86.12|87.59|86.39|87.25|86.05|250
1687212900000|2023-06-19 22:15:00|78.05|76.85|78.09|76.89|78.11|76.91|78.05|76.85|139
1687483200000|2023-06-23 01:20:00|87.33|86.13|87.35|86.15|87.42|86.22|87.25|86.05|249
1687213200000|2023-06-19 22:20:00|78.08|76.88|78.12|76.92|78.16|76.96|78.06|76.86|125
1687213500000|2023-06-19 22:25:00|78.11|76.91|78.11|76.91|78.14|76.94|78.07|76.87|157
1687483500000|2023-06-23 01:25:00|87.36|86.16|87.27|86.07|87.4|86.2|87.2|86|141
1687213800000|2023-06-19 22:30:00|78.12|76.92|78.1|76.9|78.15|76.95|78.09|76.89|91
1687483800000|2023-06-23 01:30:00|87.26|86.06|87.11|85.91|87.31|86.11|87.05|85.85|362
1687214100000|2023-06-19 22:35:00|78.11|76.91|78.08|76.88|78.12|76.92|78.08|76.88|42
1687484100000|2023-06-23 01:35:00|87.1|85.9|87.06|85.86|87.13|85.93|86.9|85.7|294
1687214400000|2023-06-19 22:40:00|78.09|76.89|78.06|76.86|78.12|76.92|78.06|76.86|71
1687484400000|2023-06-23 01:40:00|87.04|85.84|87.03|85.83|87.11|85.91|86.99|85.79|209
1687214700000|2023-06-19 22:45:00|78.08|76.88|77.94|76.74|78.08|76.88|77.92|76.72|150
1687484700000|2023-06-23 01:45:00|87.04|85.84|86.87|85.67|87.08|85.88|86.87|85.67|226
1687215000000|2023-06-19 22:50:00|77.95|76.75|77.93|76.73|77.96|76.76|77.91|76.71|115
1687485000000|2023-06-23 01:50:00|86.88|85.68|86.85|85.65|86.88|85.68|86.78|85.58|182
1687215300000|2023-06-19 22:55:00|77.92|76.72|77.94|76.74|77.96|76.76|77.91|76.71|132
1687485300000|2023-06-23 01:55:00|86.86|85.66|86.61|85.41|86.86|85.66|86.58|85.38|252
1687215600000|2023-06-19 23:00:00|77.95|76.75|77.91|76.71|77.97|76.77|77.91|76.71|108
1687485600000|2023-06-23 02:00:00|86.62|85.42|86.48|85.28|86.71|85.51|86.39|85.19|412
1687215900000|2023-06-19 23:05:00|77.9|76.7|77.89|76.69|77.91|76.71|77.88|76.68|68
1687485900000|2023-06-23 02:05:00|86.49|85.29|86.35|85.15|86.58|85.38|86.26|85.06|380
1687216200000|2023-06-19 23:10:00|77.88|76.68|77.93|76.73|77.93|76.73|77.88|76.68|47
1687486200000|2023-06-23 02:10:00|86.36|85.16|86.52|85.32|86.52|85.32|86.2|85|409
1687216500000|2023-06-19 23:15:00|77.92|76.72|77.83|76.63|77.92|76.72|77.78|76.58|74
1687486500000|2023-06-23 02:15:00|86.53|85.33|86.6|85.4|86.76|85.56|86.53|85.33|347
1687216800000|2023-06-19 23:20:00|77.84|76.64|77.85|76.65|77.9|76.7|77.83|76.63|78
1687486800000|2023-06-23 02:20:00|86.61|85.41|86.66|85.46|86.7|85.5|86.56|85.36|233
1687217100000|2023-06-19 23:25:00|77.86|76.66|77.93|76.73|77.95|76.75|77.86|76.66|110
1687487100000|2023-06-23 02:25:00|86.65|85.45|86.81|85.61|86.82|85.62|86.65|85.45|174
1687217400000|2023-06-19 23:30:00|77.92|76.72|77.94|76.74|77.95|76.75|77.89|76.69|77
1687487400000|2023-06-23 02:30:00|86.82|85.62|86.89|85.69|86.89|85.69|86.79|85.59|114
1687217700000|2023-06-19 23:35:00|77.93|76.73|77.94|76.74|77.96|76.76|77.93|76.73|60
1687487700000|2023-06-23 02:35:00|86.88|85.68|86.84|85.64|86.92|85.72|86.78|85.58|149
1687218000000|2023-06-19 23:40:00|77.95|76.75|77.98|76.78|77.99|76.79|77.92|76.72|86
1687488000000|2023-06-23 02:40:00|86.85|85.65|86.84|85.64|86.85|85.65|86.76|85.56|131
1687218300000|2023-06-19 23:45:00|77.99|76.79|77.97|76.77|77.99|76.79|77.95|76.75|46
1687488300000|2023-06-23 02:45:00|86.85|85.65|86.78|85.58|86.86|85.66|86.77|85.57|131
1687218600000|2023-06-19 23:50:00|77.96|76.76|77.96|76.76|78|76.8|77.93|76.73|83
1687488600000|2023-06-23 02:50:00|86.77|85.57|86.73|85.53|86.78|85.58|86.69|85.49|155
1687218900000|2023-06-19 23:55:00|77.97|76.77|78.08|76.88|78.12|76.92|77.96|76.76|188
1687488900000|2023-06-23 02:55:00|86.72|85.52|86.77|85.57|86.79|85.59|86.65|85.45|181
1687219200000|2023-06-20 00:00:00|78.07|76.87|77.96|76.76|78.1|76.9|77.95|76.75|176
1687489200000|2023-06-23 03:00:00|86.76|85.56|86.71|85.51|86.8|85.6|86.68|85.48|123
1687219500000|2023-06-20 00:05:00|77.95|76.75|78|76.8|78.01|76.81|77.95|76.75|119
1687489500000|2023-06-23 03:05:00|86.69|85.49|86.65|85.45|86.72|85.52|86.6|85.4|108
1687219800000|2023-06-20 00:10:00|77.99|76.79|78.1|76.9|78.19|76.99|77.98|76.78|167
1687220100000|2023-06-20 00:15:00|78.11|76.91|78.13|76.93|78.16|76.96|78.03|76.83|189
1687489800000|2023-06-23 03:10:00|86.64|85.44|86.85|85.65|86.85|85.65|86.64|85.44|124
1687220400000|2023-06-20 00:20:00|78.12|76.92|78.25|77.05|78.4|77.2|78.09|76.89|297
1687490100000|2023-06-23 03:15:00|86.86|85.66|86.81|85.61|86.86|85.66|86.8|85.6|100
1687220700000|2023-06-20 00:25:00|78.26|77.06|78.28|77.08|78.38|77.18|78.23|77.03|315
1687490400000|2023-06-23 03:20:00|86.82|85.62|86.84|85.64|86.84|85.64|86.8|85.6|83
1687221000000|2023-06-20 00:30:00|78.27|77.07|78.19|76.99|78.31|77.11|78.14|76.94|326
1687490700000|2023-06-23 03:25:00|86.83|85.63|86.83|85.63|86.86|85.66|86.78|85.58|170
1687221300000|2023-06-20 00:35:00|78.2|77|78.29|77.09|78.33|77.13|78.17|76.97|188
1687491000000|2023-06-23 03:30:00|86.84|85.64|86.88|85.68|86.97|85.77|86.83|85.63|185
1687221600000|2023-06-20 00:40:00|78.28|77.08|78.29|77.09|78.3|77.1|78.2|77|228
1687491300000|2023-06-23 03:35:00|86.89|85.69|86.86|85.66|86.89|85.69|86.82|85.62|121
1687221900000|2023-06-20 00:45:00|78.3|77.1|78.44|77.24|78.5|77.3|78.29|77.09|306
1687491600000|2023-06-23 03:40:00|86.88|85.68|86.95|85.75|86.98|85.78|86.87|85.67|77
1687222200000|2023-06-20 00:50:00|78.45|77.25|78.46|77.26|78.5|77.3|78.39|77.19|373
1687491900000|2023-06-23 03:45:00|86.96|85.76|86.98|85.78|87|85.8|86.94|85.74|120
1687222500000|2023-06-20 00:55:00|78.43|77.23|78.59|77.39|78.71|77.51|78.43|77.23|386
1687492200000|2023-06-23 03:50:00|86.99|85.79|87.01|85.81|87.07|85.87|86.98|85.78|135
1687222800000|2023-06-20 01:00:00|78.58|77.38|78.61|77.41|78.7|77.5|78.5|77.3|347
1687492500000|2023-06-23 03:55:00|87.02|85.82|86.93|85.73|87.03|85.83|86.93|85.73|80
1687223100000|2023-06-20 01:05:00|78.62|77.42|78.64|77.44|78.82|77.62|78.58|77.38|359
1687492800000|2023-06-23 04:00:00|86.94|85.74|87.08|85.88|87.1|85.9|86.94|85.74|150
1687223400000|2023-06-20 01:10:00|78.63|77.43|78.86|77.66|78.94|77.74|78.62|77.42|441
1687493100000|2023-06-23 04:05:00|87.09|85.89|87.01|85.81|87.09|85.89|86.97|85.77|156
1687223700000|2023-06-20 01:15:00|78.85|77.65|78.79|77.59|78.91|77.71|78.68|77.48|454
1687493400000|2023-06-23 04:10:00|86.99|85.79|86.91|85.71|87.02|85.82|86.9|85.7|121
1687224000000|2023-06-20 01:20:00|78.78|77.58|78.73|77.53|78.8|77.6|78.69|77.49|236
1687224300000|2023-06-20 01:25:00|78.72|77.52|78.56|77.36|78.75|77.55|78.5|77.3|297
1687493700000|2023-06-23 04:15:00|86.92|85.72|86.76|85.56|87|85.8|86.76|85.56|131
1687224600000|2023-06-20 01:30:00|78.57|77.37|78.38|77.18|78.58|77.38|78.32|77.12|253
1687494000000|2023-06-23 04:20:00|86.77|85.57|86.85|85.65|86.86|85.66|86.77|85.57|139
1687224900000|2023-06-20 01:35:00|78.39|77.19|78.35|77.15|78.44|77.24|78.3|77.1|309
1687225200000|2023-06-20 01:40:00|78.34|77.14|78.3|77.1|78.35|77.15|78.23|77.03|260
1687494300000|2023-06-23 04:25:00|86.84|85.64|86.84|85.64|86.89|85.69|86.8|85.6|210
1687225500000|2023-06-20 01:45:00|78.29|77.09|78.3|77.1|78.38|77.18|78.26|77.06|267
1687494600000|2023-06-23 04:30:00|86.85|85.65|86.96|85.76|86.99|85.79|86.83|85.63|127
1687225800000|2023-06-20 01:50:00|78.29|77.09|78.37|77.17|78.42|77.22|78.29|77.09|243
1687494900000|2023-06-23 04:35:00|86.97|85.77|87.05|85.85|87.06|85.86|86.94|85.74|105
1687226100000|2023-06-20 01:55:00|78.38|77.18|78.31|77.11|78.39|77.19|78.24|77.04|254
1687495200000|2023-06-23 04:40:00|87.06|85.86|87.11|85.91|87.13|85.93|87.04|85.84|105
1687226400000|2023-06-20 02:00:00|78.32|77.12|78.26|77.06|78.41|77.21|78.24|77.04|295
1687495500000|2023-06-23 04:45:00|87.1|85.9|87.16|85.96|87.23|86.03|87.07|85.87|163
1687226700000|2023-06-20 02:05:00|78.24|77.04|78.18|76.98|78.3|77.1|78.12|76.92|294
1687495800000|2023-06-23 04:50:00|87.13|85.93|87|85.8|87.18|85.98|87|85.8|228
1687227000000|2023-06-20 02:10:00|78.19|76.99|78.29|77.09|78.31|77.11|78.18|76.98|193
1687496100000|2023-06-23 04:55:00|86.99|85.79|86.99|85.79|87.01|85.81|86.95|85.75|177
1687227300000|2023-06-20 02:15:00|78.28|77.08|78.29|77.09|78.3|77.1|78.23|77.03|145
1687496400000|2023-06-23 05:00:00|86.98|85.78|87.13|85.93|87.17|85.97|86.95|85.75|175
1687227600000|2023-06-20 02:20:00|78.28|77.08|78.21|77.01|78.34|77.14|78.19|76.99|172
1687496700000|2023-06-23 05:05:00|87.14|85.94|87.14|85.94|87.17|85.97|87.03|85.83|201
1687227900000|2023-06-20 02:25:00|78.22|77.02|78.12|76.92|78.23|77.03|78.1|76.9|134
1687497000000|2023-06-23 05:10:00|87.13|85.93|87.08|85.88|87.14|85.94|87.08|85.88|105
1687228200000|2023-06-20 02:30:00|78.13|76.93|78.18|76.98|78.2|77|78.11|76.91|181
1687497300000|2023-06-23 05:15:00|87.1|85.9|87.2|86|87.28|86.08|87.04|85.84|225
1687228500000|2023-06-20 02:35:00|78.19|76.99|78.15|76.95|78.26|77.06|78.13|76.93|220
1687497600000|2023-06-23 05:20:00|87.21|86.01|87.21|86.01|87.3|86.1|87.21|86.01|152
1687228800000|2023-06-20 02:40:00|78.14|76.94|78.17|76.97|78.2|77|78.12|76.92|113
1687497900000|2023-06-23 05:25:00|87.23|86.03|87.24|86.04|87.26|86.06|87.15|85.95|101
1687229100000|2023-06-20 02:45:00|78.18|76.98|78.14|76.94|78.2|77|78.14|76.94|100
1687498200000|2023-06-23 05:30:00|87.25|86.05|87.26|86.06|87.29|86.09|87.21|86.01|170
1687229400000|2023-06-20 02:50:00|78.13|76.93|78.13|76.93|78.16|76.96|78.11|76.91|69
1687498500000|2023-06-23 05:35:00|87.27|86.07|87.18|85.98|87.28|86.08|87.15|85.95|163
1687229700000|2023-06-20 02:55:00|78.14|76.94|78.12|76.92|78.14|76.94|78.1|76.9|63
1687498800000|2023-06-23 05:40:00|87.16|85.96|87.3|86.1|87.3|86.1|87.16|85.96|104
1687230000000|2023-06-20 03:00:00|78.13|76.93|78.15|76.95|78.18|76.98|78.12|76.92|102
1687499100000|2023-06-23 05:45:00|87.29|86.09|87.33|86.13|87.35|86.15|87.26|86.06|102
1687230300000|2023-06-20 03:05:00|78.14|76.94|78.15|76.95|78.24|77.04|78.13|76.93|180
1687499400000|2023-06-23 05:50:00|87.34|86.14|87.34|86.14|87.36|86.16|87.31|86.11|103
1687230600000|2023-06-20 03:10:00|78.14|76.94|78.2|77|78.22|77.02|78.14|76.94|102
1687230900000|2023-06-20 03:15:00|78.19|76.99|78.21|77.01|78.22|77.02|78.19|76.99|93
1687499700000|2023-06-23 05:55:00|87.33|86.13|87.35|86.15|87.37|86.17|87.3|86.1|116
1687231200000|2023-06-20 03:20:00|78.2|77|78.15|76.95|78.21|77.01|78.13|76.93|120
1687231500000|2023-06-20 03:25:00|78.16|76.96|78.14|76.94|78.16|76.96|78.1|76.9|76
1687500000000|2023-06-23 06:00:00|87.34|86.14|87.16|85.96|87.39|86.19|87.14|85.94|209
1687231800000|2023-06-20 03:30:00|78.12|76.92|78.13|76.93|78.21|77.01|78.08|76.88|135
1687500300000|2023-06-23 06:05:00|87.15|85.95|87.05|85.85|87.19|85.99|87.03|85.83|202
1687232100000|2023-06-20 03:35:00|78.12|76.92|78.1|76.9|78.14|76.94|78.08|76.88|98
1687232400000|2023-06-20 03:40:00|78.09|76.89|78.05|76.85|78.13|76.93|78.02|76.82|76
1687500600000|2023-06-23 06:10:00|87.06|85.86|87.13|85.93|87.17|85.97|87.05|85.85|82
1687232700000|2023-06-20 03:45:00|78.04|76.84|78.04|76.84|78.06|76.86|77.99|76.79|149
1687233000000|2023-06-20 03:50:00|78.03|76.83|77.94|76.74|78.05|76.85|77.94|76.74|115
1687500900000|2023-06-23 06:15:00|87.14|85.94|87.24|86.04|87.24|86.04|87.08|85.88|109
1687233300000|2023-06-20 03:55:00|77.93|76.73|77.92|76.72|77.95|76.75|77.89|76.69|113
1687501200000|2023-06-23 06:20:00|87.25|86.05|87.38|86.18|87.4|86.2|87.22|86.02|126
1687233600000|2023-06-20 04:00:00|77.91|76.71|77.89|76.69|77.92|76.72|77.88|76.68|115
1687501500000|2023-06-23 06:25:00|87.37|86.17|87.36|86.16|87.39|86.19|87.33|86.13|129
1687233900000|2023-06-20 04:05:00|77.9|76.7|77.9|76.7|77.91|76.71|77.87|76.67|70
1687234200000|2023-06-20 04:10:00|77.91|76.71|77.94|76.74|77.97|76.77|77.9|76.7|92
1687501800000|2023-06-23 06:30:00|87.34|86.14|87.43|86.23|87.45|86.25|87.29|86.09|131
1687234500000|2023-06-20 04:15:00|77.95|76.75|78.01|76.81|78.02|76.82|77.94|76.74|78
1687502100000|2023-06-23 06:35:00|87.44|86.24|87.42|86.22|87.45|86.25|87.4|86.2|93
1687234800000|2023-06-20 04:20:00|78|76.8|78.07|76.87|78.09|76.89|77.98|76.78|126
1687502400000|2023-06-23 06:40:00|87.41|86.21|87.33|86.13|87.42|86.22|87.26|86.06|155
1687235100000|2023-06-20 04:25:00|78.06|76.86|78.06|76.86|78.08|76.88|78.02|76.82|160
1687502700000|2023-06-23 06:45:00|87.34|86.14|87.19|85.99|87.36|86.16|87.12|85.92|254
1687235400000|2023-06-20 04:30:00|78.05|76.85|78.04|76.84|78.07|76.87|78.03|76.83|75
1687503000000|2023-06-23 06:50:00|87.2|86|87.28|86.08|87.29|86.09|87.09|85.89|251
1687235700000|2023-06-20 04:35:00|78.03|76.83|78.01|76.81|78.07|76.87|78|76.8|101
1687503300000|2023-06-23 06:55:00|87.29|86.09|87.29|86.09|87.39|86.19|87.25|86.05|205
1687236000000|2023-06-20 04:40:00|78.02|76.82|77.98|76.78|78.03|76.83|77.9|76.7|135
1687503600000|2023-06-23 07:00:00|87.28|86.08|87.01|85.81|87.29|86.09|86.96|85.76|274
1687236300000|2023-06-20 04:45:00|77.99|76.79|77.96|76.76|77.99|76.79|77.95|76.75|80
1687503900000|2023-06-23 07:05:00|87.02|85.82|86.96|85.76|87.09|85.89|86.95|85.75|218
1687236600000|2023-06-20 04:50:00|77.97|76.77|77.92|76.72|77.97|76.77|77.89|76.69|131
1687504200000|2023-06-23 07:10:00|86.95|85.75|86.88|85.68|87.05|85.85|86.88|85.68|191
1687236900000|2023-06-20 04:55:00|77.93|76.73|77.96|76.76|77.98|76.78|77.91|76.71|105
1687504500000|2023-06-23 07:15:00|86.89|85.69|86.76|85.56|86.97|85.77|86.71|85.51|284
1687237200000|2023-06-20 05:00:00|77.95|76.75|78|76.8|78|76.8|77.94|76.74|93
1687504800000|2023-06-23 07:20:00|86.75|85.55|86.74|85.54|86.79|85.59|86.72|85.52|164
1687237500000|2023-06-20 05:05:00|77.99|76.79|78.06|76.86|78.07|76.87|77.99|76.79|114
1687505100000|2023-06-23 07:25:00|86.73|85.53|86.83|85.63|86.86|85.66|86.73|85.53|140
1687237800000|2023-06-20 05:10:00|78.05|76.85|78.13|76.93|78.14|76.94|78.04|76.84|88
1687505400000|2023-06-23 07:30:00|86.85|85.65|86.87|85.67|86.99|85.79|86.84|85.64|146
1687238100000|2023-06-20 05:15:00|78.14|76.94|78.13|76.93|78.21|77.01|78.11|76.91|151
1687505700000|2023-06-23 07:35:00|86.88|85.68|86.93|85.73|86.96|85.76|86.87|85.67|107
1687238400000|2023-06-20 05:20:00|78.11|76.91|78.07|76.87|78.18|76.98|77.98|76.78|127
1687506000000|2023-06-23 07:40:00|86.94|85.74|86.88|85.68|86.94|85.74|86.82|85.62|179
1687238700000|2023-06-20 05:25:00|78.12|76.92|78.01|76.81|78.12|76.92|77.97|76.77|161
1687506300000|2023-06-23 07:45:00|86.87|85.67|86.96|85.76|87.01|85.81|86.87|85.67|183
1687239000000|2023-06-20 05:30:00|78|76.8|77.91|76.71|78.01|76.81|77.9|76.7|205
1687506600000|2023-06-23 07:50:00|86.97|85.77|87.04|85.84|87.05|85.85|86.91|85.71|188
1687239300000|2023-06-20 05:35:00|77.92|76.72|77.83|76.63|77.92|76.72|77.81|76.61|210
1687506900000|2023-06-23 07:55:00|87.03|85.83|87.05|85.85|87.09|85.89|87|85.8|178
1687239600000|2023-06-20 05:40:00|77.84|76.64|77.78|76.58|77.88|76.68|77.77|76.57|207
1687507200000|2023-06-23 08:00:00|87.06|85.86|86.92|85.72|87.08|85.88|86.87|85.67|314
1687239900000|2023-06-20 05:45:00|77.77|76.57|77.71|76.51|77.82|76.62|77.7|76.5|155
1687507500000|2023-06-23 08:05:00|86.94|85.74|86.88|85.68|86.98|85.78|86.86|85.66|217
1687240200000|2023-06-20 05:50:00|77.7|76.5|77.62|76.42|77.74|76.54|77.6|76.4|159
1687507800000|2023-06-23 08:10:00|86.89|85.69|86.87|85.67|86.93|85.73|86.85|85.65|167
1687240500000|2023-06-20 05:55:00|77.63|76.43|77.56|76.36|77.7|76.5|77.53|76.33|328
1687240800000|2023-06-20 06:00:00|77.55|76.35|77.59|76.39|77.61|76.41|77.53|76.33|220
1687508100000|2023-06-23 08:15:00|86.86|85.66|87.04|85.84|87.06|85.86|86.86|85.66|160
1687241100000|2023-06-20 06:05:00|77.58|76.38|77.35|76.15|77.59|76.39|77.35|76.15|148
1687508400000|2023-06-23 08:20:00|87.05|85.85|87.13|85.93|87.16|85.96|87.04|85.84|150
1687241400000|2023-06-20 06:10:00|77.34|76.14|77.47|76.27|77.51|76.31|77.28|76.08|214
1687241700000|2023-06-20 06:15:00|77.46|76.26|77.59|76.39|77.63|76.43|77.43|76.23|259
1687508700000|2023-06-23 08:25:00|87.14|85.94|87.2|86|87.23|86.03|87.11|85.91|224
1687242000000|2023-06-20 06:20:00|77.6|76.4|77.49|76.29|77.6|76.4|77.46|76.26|166
1687509000000|2023-06-23 08:30:00|87.21|86.01|87.16|85.96|87.25|86.05|87.11|85.91|282
1687242300000|2023-06-20 06:25:00|77.48|76.28|77.61|76.41|77.63|76.43|77.48|76.28|144
1687242600000|2023-06-20 06:30:00|77.62|76.42|77.64|76.44|77.65|76.45|77.59|76.39|116
1687509300000|2023-06-23 08:35:00|87.18|85.98|87.32|86.12|87.32|86.12|87.15|85.95|155
1687242900000|2023-06-20 06:35:00|77.63|76.43|77.64|76.44|77.66|76.46|77.62|76.42|63
1687243200000|2023-06-20 06:40:00|77.63|76.43|77.59|76.39|77.64|76.44|77.52|76.32|128
1687509600000|2023-06-23 08:40:00|87.31|86.11|87.27|86.07|87.33|86.13|87.25|86.05|155
1687243500000|2023-06-20 06:45:00|77.6|76.4|77.67|76.47|77.71|76.51|77.58|76.38|143
1687509900000|2023-06-23 08:45:00|87.26|86.06|87.27|86.07|87.38|86.18|87.23|86.03|226
1687243800000|2023-06-20 06:50:00|77.68|76.48|77.6|76.4|77.69|76.49|77.55|76.35|165
1687244100000|2023-06-20 06:55:00|77.61|76.41|77.57|76.37|77.63|76.43|77.56|76.36|92
1687510200000|2023-06-23 08:50:00|87.28|86.08|87.39|86.19|87.41|86.21|87.23|86.03|189
1687244400000|2023-06-20 07:00:00|77.56|76.36|77.54|76.34|77.59|76.39|77.49|76.29|215
1687510500000|2023-06-23 08:55:00|87.4|86.2|87.45|86.25|87.5|86.3|87.36|86.16|184
1687244700000|2023-06-20 07:05:00|77.55|76.35|77.6|76.4|77.64|76.44|77.52|76.32|190
1687245000000|2023-06-20 07:10:00|77.59|76.39|77.7|76.5|77.72|76.52|77.59|76.39|123
1687510800000|2023-06-23 09:00:00|87.46|86.26|88.1|86.9|88.25|87.05|87.43|86.23|438
1687245300000|2023-06-20 07:15:00|77.71|76.51|77.69|76.49|77.74|76.54|77.67|76.47|153
1687245600000|2023-06-20 07:20:00|77.7|76.5|77.71|76.51|77.73|76.53|77.67|76.47|74
1687511100000|2023-06-23 09:05:00|88.16|86.96|88.06|86.86|88.29|87.09|87.84|86.64|462
1687245900000|2023-06-20 07:25:00|77.72|76.52|77.71|76.51|77.72|76.52|77.68|76.48|110
1687511400000|2023-06-23 09:10:00|88.05|86.85|88.05|86.85|88.57|87.37|88.02|86.82|468
1687246200000|2023-06-20 07:30:00|77.72|76.52|77.69|76.49|77.74|76.54|77.67|76.47|108
1687511700000|2023-06-23 09:15:00|88.06|86.86|87.73|86.53|88.17|86.97|87.72|86.52|358
1687246500000|2023-06-20 07:35:00|77.68|76.48|77.64|76.44|77.71|76.51|77.62|76.42|107
1687512000000|2023-06-23 09:20:00|87.74|86.54|87.61|86.41|87.79|86.59|87.61|86.41|167
1687246800000|2023-06-20 07:40:00|77.65|76.45|77.62|76.42|77.68|76.48|77.61|76.41|82
1687512300000|2023-06-23 09:25:00|87.62|86.42|87.28|86.08|87.69|86.49|87.22|86.02|402
1687247100000|2023-06-20 07:45:00|77.63|76.43|77.73|76.53|77.75|76.55|77.62|76.42|118
1687512600000|2023-06-23 09:30:00|87.27|86.07|87.08|85.88|87.36|86.16|87.03|85.83|305
1687247400000|2023-06-20 07:50:00|77.74|76.54|77.76|76.56|77.77|76.57|77.7|76.5|80
1687512900000|2023-06-23 09:35:00|87.09|85.89|86.85|85.65|87.12|85.92|86.83|85.63|261
1687247700000|2023-06-20 07:55:00|77.75|76.55|77.8|76.6|77.8|76.6|77.73|76.53|147
1687513200000|2023-06-23 09:40:00|86.86|85.66|87.01|85.81|87.01|85.81|86.68|85.48|214
1687248000000|2023-06-20 08:00:00|77.79|76.59|77.72|76.52|77.8|76.6|77.7|76.5|133
1687513500000|2023-06-23 09:45:00|87.02|85.82|86.87|85.67|87.02|85.82|86.69|85.49|250
1687248300000|2023-06-20 08:05:00|77.71|76.51|77.59|76.39|77.74|76.54|77.55|76.35|264
1687513800000|2023-06-23 09:50:00|86.88|85.68|87.4|86.2|87.41|86.21|86.8|85.6|256
1687248600000|2023-06-20 08:10:00|77.6|76.4|77.63|76.43|77.65|76.45|77.58|76.38|129
1687514100000|2023-06-23 09:55:00|87.41|86.21|87.47|86.27|87.53|86.33|87.27|86.07|366
1687248900000|2023-06-20 08:15:00|77.64|76.44|77.54|76.34|77.68|76.48|77.54|76.34|171
1687514400000|2023-06-23 10:00:00|87.45|86.25|87.38|86.18|87.46|86.26|87.25|86.05|381
1687249200000|2023-06-20 08:20:00|77.55|76.35|77.53|76.33|77.58|76.38|77.48|76.28|219
1687514700000|2023-06-23 10:05:00|87.37|86.17|87.17|85.97|87.48|86.28|87.01|85.81|308
1687249500000|2023-06-20 08:25:00|77.52|76.32|77.59|76.39|77.6|76.4|77.52|76.32|174
1687515000000|2023-06-23 10:10:00|87.16|85.96|87.18|85.98|87.21|86.01|87.05|85.85|131
1687249800000|2023-06-20 08:30:00|77.58|76.38|77.5|76.3|77.63|76.43|77.47|76.27|164
1687250100000|2023-06-20 08:35:00|77.49|76.29|77.58|76.38|77.59|76.39|77.45|76.25|212
1687515300000|2023-06-23 10:15:00|87.17|85.97|87.21|86.01|87.33|86.13|87.16|85.96|137
1687250400000|2023-06-20 08:40:00|77.59|76.39|77.55|76.35|77.61|76.41|77.5|76.3|159
1687515600000|2023-06-23 10:20:00|87.22|86.02|86.83|85.63|87.25|86.05|86.83|85.63|266
1687250700000|2023-06-20 08:45:00|77.53|76.33|77.46|76.26|77.58|76.38|77.43|76.23|167
1687251000000|2023-06-20 08:50:00|77.45|76.25|77.49|76.29|77.59|76.39|77.44|76.24|239
1687515900000|2023-06-23 10:25:00|86.84|85.64|86.78|85.58|86.87|85.67|86.55|85.35|419
1687251300000|2023-06-20 08:55:00|77.5|76.3|77.54|76.34|77.57|76.37|77.49|76.29|118
1687516200000|2023-06-23 10:30:00|86.79|85.59|86.87|85.67|86.87|85.67|86.7|85.5|205
1687251600000|2023-06-20 09:00:00|77.53|76.33|77.63|76.43|77.63|76.43|77.47|76.27|175
1687251900000|2023-06-20 09:05:00|77.62|76.42|77.61|76.41|77.64|76.44|77.6|76.4|49
1687516500000|2023-06-23 10:35:00|86.88|85.68|86.89|85.69|86.94|85.74|86.78|85.58|153
1687252200000|2023-06-20 09:10:00|77.6|76.4|77.59|76.39|77.61|76.41|77.56|76.36|95
1687252500000|2023-06-20 09:15:00|77.58|76.38|77.6|76.4|77.64|76.44|77.58|76.38|110
1687516800000|2023-06-23 10:40:00|86.88|85.68|86.91|85.71|87.01|85.81|86.85|85.65|193
1687252800000|2023-06-20 09:20:00|77.61|76.41|77.7|76.5|77.77|76.57|77.59|76.39|231
1687517100000|2023-06-23 10:45:00|86.92|85.72|86.95|85.75|87.03|85.83|86.87|85.67|210
1687253100000|2023-06-20 09:25:00|77.69|76.49|77.73|76.53|77.76|76.56|77.69|76.49|162
1687253400000|2023-06-20 09:30:00|77.7|76.5|77.69|76.49|77.76|76.56|77.67|76.47|195
1687517400000|2023-06-23 10:50:00|86.96|85.76|87.15|85.95|87.17|85.97|86.92|85.72|139
1687253700000|2023-06-20 09:35:00|77.68|76.48|77.82|76.62|77.85|76.65|77.67|76.47|255
1687517700000|2023-06-23 10:55:00|87.16|85.96|87.05|85.85|87.16|85.96|87|85.8|140
1687254000000|2023-06-20 09:40:00|77.81|76.61|77.8|76.6|77.86|76.66|77.77|76.57|182
1687254300000|2023-06-20 09:45:00|77.79|76.59|77.81|76.61|77.83|76.63|77.77|76.57|100
1687518000000|2023-06-23 11:00:00|87.06|85.86|87.17|85.97|87.21|86.01|87.02|85.82|123
1687254600000|2023-06-20 09:50:00|77.82|76.62|77.7|76.5|77.82|76.62|77.7|76.5|115
1687518300000|2023-06-23 11:05:00|87.18|85.98|87.12|85.92|87.2|86|87.05|85.85|213
1687254900000|2023-06-20 09:55:00|77.69|76.49|77.7|76.5|77.71|76.51|77.67|76.47|83
1687518600000|2023-06-23 11:10:00|87.13|85.93|87.17|85.97|87.22|86.02|87.09|85.89|118
1687255200000|2023-06-20 10:00:00|77.69|76.49|77.69|76.49|77.72|76.52|77.66|76.46|146
1687518900000|2023-06-23 11:15:00|87.18|85.98|87.06|85.86|87.18|85.98|87.02|85.82|104
1687255500000|2023-06-20 10:05:00|77.68|76.48|77.7|76.5|77.72|76.52|77.61|76.41|181
1687519200000|2023-06-23 11:20:00|87.07|85.87|87.12|85.92|87.2|86|87.07|85.87|84
1687255800000|2023-06-20 10:10:00|77.71|76.51|77.73|76.53|77.77|76.57|77.66|76.46|84
1687519500000|2023-06-23 11:25:00|87.11|85.91|87.02|85.82|87.11|85.91|86.97|85.77|121
1687256100000|2023-06-20 10:15:00|77.75|76.55|77.75|76.55|77.77|76.57|77.67|76.47|133
1687519800000|2023-06-23 11:30:00|87.03|85.83|87.09|85.89|87.15|85.95|87.03|85.83|137
1687256400000|2023-06-20 10:20:00|77.73|76.53|77.78|76.58|77.79|76.59|77.71|76.51|96
1687256700000|2023-06-20 10:25:00|77.77|76.57|77.76|76.56|77.8|76.6|77.74|76.54|114
1687520100000|2023-06-23 11:35:00|87.07|85.87|87.08|85.88|87.11|85.91|87.05|85.85|108
1687257000000|2023-06-20 10:30:00|77.77|76.57|77.7|76.5|77.79|76.59|77.69|76.49|128
1687520400000|2023-06-23 11:40:00|87.07|85.87|86.96|85.76|87.1|85.9|86.96|85.76|171
1687257300000|2023-06-20 10:35:00|77.69|76.49|77.71|76.51|77.73|76.53|77.68|76.48|72
1687520700000|2023-06-23 11:45:00|86.97|85.77|86.97|85.77|87.06|85.86|86.96|85.76|74
1687257600000|2023-06-20 10:40:00|77.7|76.5|77.72|76.52|77.79|76.59|77.7|76.5|115
1687521000000|2023-06-23 11:50:00|86.98|85.78|86.95|85.75|86.98|85.78|86.91|85.71|141
1687257900000|2023-06-20 10:45:00|77.73|76.53|77.69|76.49|77.73|76.53|77.66|76.46|100
1687521300000|2023-06-23 11:55:00|86.96|85.76|86.96|85.76|86.99|85.79|86.88|85.68|155
1687258200000|2023-06-20 10:50:00|77.7|76.5|77.65|76.45|77.74|76.54|77.63|76.43|103
1687521600000|2023-06-23 12:00:00|86.97|85.77|87.06|85.86|87.07|85.87|86.93|85.73|197
1687258500000|2023-06-20 10:55:00|77.64|76.44|77.58|76.38|77.65|76.45|77.57|76.37|101
1687521900000|2023-06-23 12:05:00|87.05|85.85|87.16|85.96|87.17|85.97|87.01|85.81|209
1687258800000|2023-06-20 11:00:00|77.59|76.39|77.59|76.39|77.6|76.4|77.54|76.34|111
1687522200000|2023-06-23 12:10:00|87.17|85.97|87.07|85.87|87.27|86.07|86.95|85.75|315
1687259100000|2023-06-20 11:05:00|77.56|76.36|77.56|76.36|77.59|76.39|77.51|76.31|138
1687522500000|2023-06-23 12:15:00|87.06|85.86|86.9|85.7|87.13|85.93|86.87|85.67|246
1687259400000|2023-06-20 11:10:00|77.57|76.37|77.6|76.4|77.66|76.46|77.56|76.36|120
1687522800000|2023-06-23 12:20:00|86.91|85.71|86.54|85.34|86.92|85.72|86.5|85.3|276
1687259700000|2023-06-20 11:15:00|77.61|76.41|77.56|76.36|77.64|76.44|77.56|76.36|136
1687523100000|2023-06-23 12:25:00|86.53|85.33|86.61|85.41|86.66|85.46|86.49|85.29|328
1687260000000|2023-06-20 11:20:00|77.57|76.37|77.57|76.37|77.59|76.39|77.55|76.35|93
1687260300000|2023-06-20 11:25:00|77.56|76.36|77.56|76.36|77.58|76.38|77.53|76.33|107
1687523400000|2023-06-23 12:30:00|86.6|85.4|86.34|85.14|86.67|85.47|86.29|85.09|316
1687260600000|2023-06-20 11:30:00|77.57|76.37|77.58|76.38|77.6|76.4|77.55|76.35|143
1687260900000|2023-06-20 11:35:00|77.59|76.39|77.6|76.4|77.62|76.42|77.55|76.35|99
1687523700000|2023-06-23 12:35:00|86.33|85.13|86.12|84.92|86.47|85.27|86.03|84.83|308
1687261200000|2023-06-20 11:40:00|77.59|76.39|77.58|76.38|77.62|76.42|77.56|76.36|132
1687524000000|2023-06-23 12:40:00|86.13|84.93|86.22|85.02|86.27|85.07|86.08|84.88|329
1687261500000|2023-06-20 11:45:00|77.57|76.37|77.68|76.48|77.7|76.5|77.54|76.34|136
1687261800000|2023-06-20 11:50:00|77.69|76.49|77.76|76.56|77.8|76.6|77.67|76.47|145
1687524300000|2023-06-23 12:45:00|86.24|85.04|86.48|85.28|86.56|85.36|86.18|84.98|283
1687262100000|2023-06-20 11:55:00|77.77|76.57|77.79|76.59|77.81|76.61|77.73|76.53|204
1687524600000|2023-06-23 12:50:00|86.47|85.27|86.64|85.44|86.7|85.5|86.44|85.24|283
1687262400000|2023-06-20 12:00:00|77.8|76.6|77.67|76.47|77.85|76.65|77.65|76.45|209
1687262700000|2023-06-20 12:05:00|77.65|76.45|77.88|76.68|77.92|76.72|77.59|76.39|436
1687524900000|2023-06-23 12:55:00|86.63|85.43|86.51|85.31|86.64|85.44|86.48|85.28|276
1687263000000|2023-06-20 12:10:00|77.87|76.67|77.75|76.55|77.88|76.68|77.73|76.53|277
1687525200000|2023-06-23 13:00:00|86.52|85.32|86.65|85.45|86.69|85.49|86.5|85.3|258
1687263300000|2023-06-20 12:15:00|77.76|76.56|77.74|76.54|77.79|76.59|77.69|76.49|147
1687525500000|2023-06-23 13:05:00|86.66|85.46|86.66|85.46|86.73|85.53|86.58|85.38|168
1687263600000|2023-06-20 12:20:00|77.73|76.53|77.78|76.58|77.83|76.63|77.73|76.53|198
1687525800000|2023-06-23 13:10:00|86.67|85.47|86.72|85.52|86.76|85.56|86.64|85.44|158
1687263900000|2023-06-20 12:25:00|77.77|76.57|77.66|76.46|77.79|76.59|77.58|76.38|197
1687526100000|2023-06-23 13:15:00|86.73|85.53|86.64|85.44|86.76|85.56|86.62|85.42|153
1687264200000|2023-06-20 12:30:00|77.67|76.47|77.64|76.44|77.69|76.49|77.56|76.36|264
1687264500000|2023-06-20 12:35:00|77.63|76.43|77.71|76.51|77.73|76.53|77.6|76.4|254
1687526400000|2023-06-23 13:20:00|86.65|85.45|86.5|85.3|86.67|85.47|86.48|85.28|171
1687264800000|2023-06-20 12:40:00|77.69|76.49|77.66|76.46|77.77|76.57|77.62|76.42|170
1687265100000|2023-06-20 12:45:00|77.65|76.45|77.66|76.46|77.71|76.51|77.59|76.39|119
1687526700000|2023-06-23 13:25:00|86.51|85.31|86.49|85.29|86.51|85.31|86.37|85.17|226
1687265400000|2023-06-20 12:50:00|77.67|76.47|77.67|76.47|77.67|76.47|77.61|76.41|142
1687527000000|2023-06-23 13:30:00|86.48|85.28|86.39|85.19|86.49|85.29|86.29|85.09|245
1687265700000|2023-06-20 12:55:00|77.66|76.46|77.65|76.45|77.68|76.48|77.65|76.45|80
1687266000000|2023-06-20 13:00:00|77.66|76.46|77.6|76.4|77.68|76.48|77.55|76.35|175
1687527300000|2023-06-23 13:35:00|86.4|85.2|86.24|85.04|86.44|85.24|86.22|85.02|312
1687266300000|2023-06-20 13:05:00|77.61|76.41|77.63|76.43|77.65|76.45|77.58|76.38|126
1687266600000|2023-06-20 13:10:00|77.64|76.44|77.56|76.36|77.65|76.45|77.55|76.35|133
1687527600000|2023-06-23 13:40:00|86.25|85.05|86.42|85.22|86.51|85.31|86.19|84.99|225
1687266900000|2023-06-20 13:15:00|77.57|76.37|77.62|76.42|77.63|76.43|77.56|76.36|113
1687527900000|2023-06-23 13:45:00|86.43|85.23|85.8|84.6|86.45|85.25|85.8|84.6|404
1687267200000|2023-06-20 13:20:00|77.63|76.43|77.63|76.43|77.65|76.45|77.59|76.39|120
1687267500000|2023-06-20 13:25:00|77.61|76.41|77.67|76.47|77.68|76.48|77.61|76.41|160
1687528200000|2023-06-23 13:50:00|85.82|84.62|86.18|84.98|86.22|85.02|85.66|84.46|504
1687267800000|2023-06-20 13:30:00|77.66|76.46|77.67|76.47|77.76|76.56|77.62|76.42|233
1687268100000|2023-06-20 13:35:00|77.66|76.46|77.42|76.22|77.67|76.47|77.39|76.19|232
1687528500000|2023-06-23 13:55:00|86.19|84.99|86.33|85.13|86.43|85.23|86.16|84.96|350
1687268400000|2023-06-20 13:40:00|77.4|76.2|77.49|76.29|77.5|76.3|77.39|76.19|311
1687268700000|2023-06-20 13:45:00|77.5|76.3|77.57|76.37|77.64|76.44|77.46|76.26|272
1687528800000|2023-06-23 14:00:00|86.32|85.12|86.28|85.08|86.38|85.18|86.08|84.88|375
1687269000000|2023-06-20 13:50:00|77.56|76.36|77.52|76.32|77.61|76.41|77.46|76.26|278
1687529100000|2023-06-23 14:05:00|86.29|85.09|86.38|85.18|86.39|85.19|86.22|85.02|282
1687269300000|2023-06-20 13:55:00|77.51|76.31|77.25|76.05|77.55|76.35|77.16|75.96|378
1687529400000|2023-06-23 14:10:00|86.37|85.17|86.33|85.13|86.43|85.23|86.19|84.99|286
1687269600000|2023-06-20 14:00:00|77.23|76.03|77.38|76.18|77.38|76.18|77.17|75.97|505
1687529700000|2023-06-23 14:15:00|86.34|85.14|86.59|85.39|86.61|85.41|86.27|85.07|395
1687269900000|2023-06-20 14:05:00|77.37|76.17|77.09|75.89|77.38|76.18|77.05|75.85|432
1687530000000|2023-06-23 14:20:00|86.58|85.38|86.37|85.17|86.6|85.4|86.32|85.12|379
1687270200000|2023-06-20 14:10:00|77.07|75.87|77.08|75.88|77.16|75.96|77.06|75.86|298
1687270500000|2023-06-20 14:15:00|77.09|75.89|76.82|75.62|77.09|75.89|76.77|75.57|433
1687530300000|2023-06-23 14:25:00|86.38|85.18|86.51|85.31|86.51|85.31|86.34|85.14|277
1687270800000|2023-06-20 14:20:00|76.81|75.61|76.74|75.54|76.86|75.66|76.68|75.48|422
1687530600000|2023-06-23 14:30:00|86.5|85.3|86.38|85.18|86.52|85.32|86.31|85.11|272
1687271100000|2023-06-20 14:25:00|76.75|75.55|76.53|75.33|76.75|75.55|76.36|75.16|563
1687530900000|2023-06-23 14:35:00|86.39|85.19|86.64|85.44|86.7|85.5|86.37|85.17|239
1687271400000|2023-06-20 14:30:00|76.52|75.32|76.67|75.47|76.72|75.52|76.44|75.24|495
1687531200000|2023-06-23 14:40:00|86.65|85.45|86.77|85.57|86.78|85.58|86.56|85.36|213
1687271700000|2023-06-20 14:35:00|76.68|75.48|76.76|75.56|76.82|75.62|76.65|75.45|402
1687272000000|2023-06-20 14:40:00|76.77|75.57|76.73|75.53|76.81|75.61|76.69|75.49|290
1687531500000|2023-06-23 14:45:00|86.76|85.56|86.99|85.79|87.2|86|86.7|85.5|402
1687272300000|2023-06-20 14:45:00|76.74|75.54|76.9|75.7|76.91|75.71|76.74|75.54|288
1687531800000|2023-06-23 14:50:00|86.98|85.78|86.97|85.77|87.19|85.99|86.94|85.74|489
1687272600000|2023-06-20 14:50:00|76.91|75.71|76.94|75.74|76.95|75.75|76.83|75.63|296
1687272900000|2023-06-20 14:55:00|76.93|75.73|76.86|75.66|76.95|75.75|76.83|75.63|214
1687532100000|2023-06-23 14:55:00|86.98|85.78|87.08|85.88|87.08|85.88|86.73|85.53|352
1687273200000|2023-06-20 15:00:00|76.85|75.65|76.87|75.67|76.96|75.76|76.79|75.59|339
1687273500000|2023-06-20 15:05:00|76.88|75.68|76.8|75.6|76.89|75.69|76.76|75.56|203
1687532400000|2023-06-23 15:00:00|87.07|85.87|87.25|86.05|87.27|86.07|87.04|85.84|396
1687273800000|2023-06-20 15:10:00|76.79|75.59|76.85|75.65|76.86|75.66|76.76|75.56|142
1687532700000|2023-06-23 15:05:00|87.26|86.06|87.35|86.15|87.64|86.44|87.25|86.05|530
1687274100000|2023-06-20 15:15:00|76.86|75.66|76.67|75.47|76.86|75.66|76.63|75.43|224
1687533000000|2023-06-23 15:10:00|87.36|86.16|87.3|86.1|87.44|86.24|87.19|85.99|428
1687274400000|2023-06-20 15:20:00|76.66|75.46|76.74|75.54|76.8|75.6|76.66|75.46|184
1687533300000|2023-06-23 15:15:00|87.29|86.09|87.72|86.52|87.95|86.75|87.21|86.01|591
1687274700000|2023-06-20 15:25:00|76.73|75.53|76.82|75.62|76.83|75.63|76.71|75.51|124
1687533600000|2023-06-23 15:20:00|87.73|86.53|87.75|86.55|88.03|86.83|87.58|86.38|562
1687275000000|2023-06-20 15:30:00|76.83|75.63|76.81|75.61|76.9|75.7|76.77|75.57|200
1687533900000|2023-06-23 15:25:00|87.76|86.56|87.5|86.3|87.82|86.62|87.17|85.97|613
1687275300000|2023-06-20 15:35:00|76.82|75.62|77.01|75.81|77.02|75.82|76.82|75.62|219
1687534200000|2023-06-23 15:30:00|87.51|86.31|87.81|86.61|87.84|86.64|87.41|86.21|452
1687275600000|2023-06-20 15:40:00|77|75.8|76.99|75.79|77.05|75.85|76.87|75.67|212
1687534500000|2023-06-23 15:35:00|87.82|86.62|88.65|87.45|88.8|87.6|87.73|86.53|650
1687275900000|2023-06-20 15:45:00|76.98|75.78|77.22|76.02|77.22|76.02|76.98|75.78|233
1687534800000|2023-06-23 15:40:00|88.66|87.46|88.89|87.69|89.57|88.37|88.66|87.46|696
1687276200000|2023-06-20 15:50:00|77.24|76.04|77.3|76.1|77.42|76.22|77.23|76.03|406
1687535100000|2023-06-23 15:45:00|88.87|87.67|88.92|87.72|89.03|87.83|88.36|87.16|600
1687276500000|2023-06-20 15:55:00|77.31|76.11|77.25|76.05|77.42|76.22|77.22|76.02|337
1687276800000|2023-06-20 16:00:00|77.24|76.04|77.09|75.89|77.3|76.1|77.02|75.82|244
1687535400000|2023-06-23 15:50:00|88.93|87.73|89.16|87.96|89.76|88.56|88.92|87.72|659
1687277100000|2023-06-20 16:05:00|77.08|75.88|77.21|76.01|77.21|76.01|76.99|75.79|257
1687535700000|2023-06-23 15:55:00|89.17|87.97|89.26|88.06|89.63|88.43|88.96|87.76|614
1687277400000|2023-06-20 16:10:00|77.2|76|77.34|76.14|77.34|76.14|77.17|75.97|170
1687277700000|2023-06-20 16:15:00|77.35|76.15|77.31|76.11|77.38|76.18|77.24|76.04|284
1687536000000|2023-06-23 16:00:00|89.25|88.05|90.05|88.85|90.05|88.85|88.91|87.71|619
1687278000000|2023-06-20 16:20:00|77.32|76.12|77.6|76.4|77.6|76.4|77.25|76.05|281
1687536300000|2023-06-23 16:05:00|90.1|88.9|90.37|89.17|90.89|89.69|89.98|88.78|813
1687278300000|2023-06-20 16:25:00|77.59|76.39|77.62|76.42|77.67|76.47|77.51|76.31|271
1687536600000|2023-06-23 16:10:00|90.38|89.18|90.37|89.17|90.47|89.27|89.99|88.79|666
1687278600000|2023-06-20 16:30:00|77.63|76.43|77.6|76.4|77.72|76.52|77.44|76.24|277
1687278900000|2023-06-20 16:35:00|77.59|76.39|77.53|76.33|77.68|76.48|77.48|76.28|260
1687536900000|2023-06-23 16:15:00|90.36|89.16|89.76|88.56|90.51|89.31|89.42|88.22|711
1687279200000|2023-06-20 16:40:00|77.54|76.34|77.69|76.49|77.78|76.58|77.54|76.34|297
1687537200000|2023-06-23 16:20:00|89.75|88.55|89.31|88.11|89.79|88.59|88.55|87.35|743
1687279500000|2023-06-20 16:45:00|77.7|76.5|77.76|76.56|77.82|76.62|77.62|76.42|354
1687537500000|2023-06-23 16:25:00|89.3|88.1|89.32|88.12|89.54|88.34|89.13|87.93|667
1687279800000|2023-06-20 16:50:00|77.77|76.57|77.63|76.43|77.8|76.6|77.61|76.41|289
1687537800000|2023-06-23 16:30:00|89.33|88.13|89.69|88.49|89.88|88.68|89.13|87.93|582
1687280100000|2023-06-20 16:55:00|77.64|76.44|77.74|76.54|77.81|76.61|77.63|76.43|298
1687538100000|2023-06-23 16:35:00|89.68|88.48|89.92|88.72|89.96|88.76|89.34|88.14|591
1687280400000|2023-06-20 17:00:00|77.75|76.55|77.85|76.65|77.88|76.68|77.71|76.51|335
1687280700000|2023-06-20 17:05:00|77.84|76.64|78.07|76.87|78.09|76.89|77.82|76.62|379
1687538400000|2023-06-23 16:40:00|89.93|88.73|91.25|90.05|91.73|90.53|89.92|88.72|817
1687281000000|2023-06-20 17:10:00|78.08|76.88|77.91|76.71|78.09|76.89|77.89|76.69|275
1687538700000|2023-06-23 16:45:00|91.24|90.04|90.54|89.34|91.25|90.05|90.45|89.25|704
1687281300000|2023-06-20 17:15:00|77.9|76.7|77.95|76.75|78.09|76.89|77.86|76.66|245
1687539000000|2023-06-23 16:50:00|90.53|89.33|90.62|89.42|90.9|89.7|90.41|89.21|580
1687281600000|2023-06-20 17:20:00|77.96|76.76|77.85|76.65|77.96|76.76|77.8|76.6|257
1687539300000|2023-06-23 16:55:00|90.63|89.43|90.42|89.22|90.81|89.61|90.33|89.13|522
1687281900000|2023-06-20 17:25:00|77.86|76.66|77.98|76.78|78|76.8|77.86|76.66|132
1687539600000|2023-06-23 17:00:00|90.43|89.23|90.57|89.37|90.63|89.43|90.19|88.99|464
1687282200000|2023-06-20 17:30:00|77.97|76.77|78.03|76.83|78.14|76.94|77.97|76.77|238
1687539900000|2023-06-23 17:05:00|90.58|89.38|90.44|89.24|90.59|89.39|90.21|89.01|458
1687282500000|2023-06-20 17:35:00|78.04|76.84|77.93|76.73|78.1|76.9|77.88|76.68|257
1687282800000|2023-06-20 17:40:00|77.94|76.74|78.2|77|78.22|77.02|77.92|76.72|250
1687540200000|2023-06-23 17:10:00|90.45|89.25|90.6|89.4|90.73|89.53|90.42|89.22|457
1687283100000|2023-06-20 17:45:00|78.21|77.01|78.73|77.53|78.89|77.69|78.19|76.99|639
1687540500000|2023-06-23 17:15:00|90.61|89.41|90.56|89.36|90.76|89.56|90.44|89.24|513
1687283400000|2023-06-20 17:50:00|78.72|77.52|78.62|77.42|78.88|77.68|78.6|77.4|568
1687283700000|2023-06-20 17:55:00|78.64|77.44|78.87|77.67|78.9|77.7|78.6|77.4|417
1687540800000|2023-06-23 17:20:00|90.57|89.37|90.36|89.16|90.66|89.46|90.3|89.1|465
1687284000000|2023-06-20 18:00:00|78.9|77.7|79.18|77.98|79.23|78.03|78.86|77.66|519
1687541100000|2023-06-23 17:25:00|90.35|89.15|90.44|89.24|90.48|89.28|90.24|89.04|447
1687284300000|2023-06-20 18:05:00|79.17|77.97|79.35|78.15|79.44|78.24|79.17|77.97|474
1687284600000|2023-06-20 18:10:00|79.36|78.16|79.62|78.42|79.63|78.43|79.3|78.1|445
1687541400000|2023-06-23 17:30:00|90.43|89.23|90.15|88.95|90.52|89.32|90.07|88.87|427
1687284900000|2023-06-20 18:15:00|79.63|78.43|79.78|78.58|79.8|78.6|79.55|78.35|433
1687541700000|2023-06-23 17:35:00|90.14|88.94|90.29|89.09|90.31|89.11|90.06|88.86|359
1687285200000|2023-06-20 18:20:00|79.77|78.57|79.97|78.77|80.39|79.19|79.77|78.57|506
1687285500000|2023-06-20 18:25:00|79.98|78.78|79.9|78.7|80.12|78.92|79.9|78.7|325
1687542000000|2023-06-23 17:40:00|90.3|89.1|90.88|89.68|90.88|89.68|90.28|89.08|401
1687285800000|2023-06-20 18:30:00|79.91|78.71|79.47|78.27|79.98|78.78|79.41|78.21|409
1687542300000|2023-06-23 17:45:00|90.87|89.67|90.97|89.77|91|89.8|90.68|89.48|423
1687286100000|2023-06-20 18:35:00|79.46|78.26|79.78|78.58|79.78|78.58|79.45|78.25|348
1687286400000|2023-06-20 18:40:00|79.79|78.59|80.27|79.07|80.32|79.12|79.78|78.58|372
1687542600000|2023-06-23 17:50:00|90.96|89.76|91.62|90.42|91.68|90.48|90.96|89.76|465
1687286700000|2023-06-20 18:45:00|80.26|79.06|80.23|79.03|80.34|79.14|80|78.8|396
1687287000000|2023-06-20 18:50:00|80.22|79.02|80.1|78.9|80.38|79.18|80.07|78.87|441
1687542900000|2023-06-23 17:55:00|91.63|90.43|91.64|90.44|91.9|90.7|91.49|90.29|546
1687287300000|2023-06-20 18:55:00|80.11|78.91|80.56|79.36|80.56|79.36|80.02|78.82|430
1687543200000|2023-06-23 18:00:00|91.63|90.43|92.59|91.39|92.6|91.4|91.57|90.37|605
1687287600000|2023-06-20 19:00:00|80.57|79.37|80.22|79.02|80.97|79.77|80.18|78.98|584
1687287900000|2023-06-20 19:05:00|80.21|79.01|80.05|78.85|80.34|79.14|79.93|78.73|562
1687543500000|2023-06-23 18:05:00|92.58|91.38|93.26|92.06|93.7|92.5|92.3|91.1|614
1687288200000|2023-06-20 19:10:00|80.06|78.86|80.03|78.83|80.06|78.86|79.75|78.55|479
1687288500000|2023-06-20 19:15:00|80.02|78.82|79.8|78.6|80.04|78.84|79.79|78.59|419
1687543800000|2023-06-23 18:10:00|93.25|92.05|92.43|91.23|93.25|92.05|92.37|91.17|542
1687288800000|2023-06-20 19:20:00|79.81|78.61|79.87|78.67|79.92|78.72|79.79|78.59|285
1687544100000|2023-06-23 18:15:00|92.42|91.22|92.28|91.08|92.61|91.41|91.94|90.74|552
1687289100000|2023-06-20 19:25:00|79.88|78.68|79.99|78.79|80.02|78.82|79.87|78.67|245
1687289400000|2023-06-20 19:30:00|79.98|78.78|80.17|78.97|80.22|79.02|79.93|78.73|209
1687544400000|2023-06-23 18:20:00|92.29|91.09|92.09|90.89|92.33|91.13|91.98|90.78|463
1687289700000|2023-06-20 19:35:00|80.18|78.98|80.25|79.05|80.29|79.09|80.08|78.88|295
1687544700000|2023-06-23 18:25:00|92.1|90.9|91.79|90.59|92.26|91.06|91.67|90.47|449
1687290000000|2023-06-20 19:40:00|80.24|79.04|80.39|79.19|80.5|79.3|80.23|79.03|266
1687290300000|2023-06-20 19:45:00|80.38|79.18|80.32|79.12|80.49|79.29|80.3|79.1|332
1687545000000|2023-06-23 18:30:00|91.78|90.58|91.36|90.16|91.93|90.73|91.34|90.14|470
1687290600000|2023-06-20 19:50:00|80.31|79.11|80.31|79.11|80.32|79.12|80.14|78.94|226
1687290900000|2023-06-20 19:55:00|80.29|79.09|80.5|79.3|80.59|79.39|80.28|79.08|393
1687545300000|2023-06-23 18:35:00|91.37|90.17|91.4|90.2|91.55|90.35|91.23|90.03|492
1687291200000|2023-06-20 20:00:00|80.51|79.31|80.57|79.37|80.9|79.7|80.47|79.27|452
1687545600000|2023-06-23 18:40:00|91.41|90.21|91.62|90.42|91.72|90.52|91.37|90.17|327
1687291500000|2023-06-20 20:05:00|80.56|79.36|80.3|79.1|80.61|79.41|80.26|79.06|433
1687291800000|2023-06-20 20:10:00|80.29|79.09|80.36|79.16|80.42|79.22|80.27|79.07|238
1687545900000|2023-06-23 18:45:00|91.63|90.43|91.81|90.61|91.87|90.67|91.61|90.41|340
1687292100000|2023-06-20 20:15:00|80.37|79.17|80.6|79.4|80.66|79.46|80.37|79.17|170
1687546200000|2023-06-23 18:50:00|91.82|90.62|91.79|90.59|92.04|90.84|91.76|90.56|372
1687292400000|2023-06-20 20:20:00|80.58|79.38|80.64|79.44|80.79|79.59|80.57|79.37|223
1687292700000|2023-06-20 20:25:00|80.65|79.45|80.71|79.51|80.74|79.54|80.58|79.38|151
1687546500000|2023-06-23 18:55:00|91.8|90.6|92|90.8|92.14|90.94|91.79|90.59|370
1687293000000|2023-06-20 20:30:00|80.72|79.52|80.8|79.6|80.83|79.63|80.69|79.49|141
1687293300000|2023-06-20 20:35:00|80.81|79.61|80.88|79.68|80.95|79.75|80.76|79.56|227
1687546800000|2023-06-23 19:00:00|91.98|90.78|91.92|90.72|92.09|90.89|91.91|90.71|410
1687293600000|2023-06-20 20:40:00|80.89|79.69|81.04|79.84|81.14|79.94|80.81|79.61|268
1687547100000|2023-06-23 19:05:00|91.91|90.71|92.03|90.83|92.22|91.02|91.91|90.71|340
1687293900000|2023-06-20 20:45:00|81.05|79.85|81.26|80.06|81.54|80.34|81.03|79.83|433
1687294200000|2023-06-20 20:50:00|81.28|80.08|81.02|79.82|81.28|80.08|80.86|79.66|343
1687547400000|2023-06-23 19:10:00|92.04|90.84|91.94|90.74|92.06|90.86|91.91|90.71|197
1687294500000|2023-06-20 20:55:00|81.01|79.81|80.96|79.76|81.07|79.87|80.88|79.68|257
1687547700000|2023-06-23 19:15:00|91.93|90.73|92|90.8|92.14|90.94|91.93|90.73|249
1687294800000|2023-06-20 21:00:00|80.97|79.77|80.73|79.53|81.02|79.82|80.66|79.46|155
1687295100000|2023-06-20 21:05:00|80.74|79.54|80.82|79.62|80.88|79.68|80.69|79.49|138
1687548000000|2023-06-23 19:20:00|92.01|90.81|91.93|90.73|92.02|90.82|91.92|90.72|234
1687295400000|2023-06-20 21:10:00|80.81|79.61|80.69|79.49|80.86|79.66|80.65|79.45|156
1687548300000|2023-06-23 19:25:00|91.94|90.74|91.96|90.76|91.98|90.78|91.75|90.55|358
1687295700000|2023-06-20 21:15:00|80.68|79.48|80.59|79.39|80.71|79.51|80.53|79.33|177
1687296000000|2023-06-20 21:20:00|80.58|79.38|80.63|79.43|80.63|79.43|80.48|79.28|93
1687548600000|2023-06-23 19:30:00|91.95|90.75|92.15|90.95|92.25|91.05|91.95|90.75|315
1687296300000|2023-06-20 21:25:00|80.64|79.44|80.49|79.29|80.64|79.44|80.49|79.29|100
1687296600000|2023-06-20 21:30:00|80.5|79.3|80.47|79.27|80.5|79.3|80.4|79.2|88
1687548900000|2023-06-23 19:35:00|92.12|90.92|91.37|90.17|92.16|90.96|91.12|89.92|655
1687296900000|2023-06-20 21:35:00|80.46|79.26|80.52|79.32|80.56|79.36|80.41|79.21|103
1687549200000|2023-06-23 19:40:00|91.38|90.18|91.99|90.79|92.02|90.82|91.37|90.17|459
1687297200000|2023-06-20 21:40:00|80.53|79.33|80.42|79.22|80.58|79.38|80.41|79.21|89
1687297500000|2023-06-20 21:45:00|80.41|79.21|80.39|79.19|80.43|79.23|80.38|79.18|48
1687549500000|2023-06-23 19:45:00|92|90.8|92.07|90.87|92.38|91.18|91.97|90.77|523
1687297800000|2023-06-20 21:50:00|80.4|79.2|80.21|79.01|80.42|79.22|80.13|78.93|115
1687549800000|2023-06-23 19:50:00|92.09|90.89|92.32|91.12|92.46|91.26|91.98|90.78|409
1687298100000|2023-06-20 21:55:00|80.22|79.02|80.1|78.9|80.25|79.05|80.07|78.87|119
1687298400000|2023-06-20 22:00:00|80.11|78.91|80.38|79.18|80.39|79.19|80.1|78.9|183
1687550100000|2023-06-23 19:55:00|92.33|91.13|92.42|91.22|92.44|91.24|92.26|91.06|307
1687298700000|2023-06-20 22:05:00|80.37|79.17|80.38|79.18|80.44|79.24|80.37|79.17|120
1687299000000|2023-06-20 22:10:00|80.39|79.19|80.43|79.23|80.48|79.28|80.38|79.18|213
1687550400000|2023-06-23 20:00:00|92.41|91.21|92.57|91.37|92.59|91.39|92.38|91.18|330
1687299300000|2023-06-20 22:15:00|80.42|79.22|80.5|79.3|80.51|79.31|80.42|79.22|158
1687550700000|2023-06-23 20:05:00|92.58|91.38|92.29|91.09|92.59|91.39|92.28|91.08|310
1687299600000|2023-06-20 22:20:00|80.52|79.32|80.54|79.34|80.6|79.4|80.51|79.31|116
1687299900000|2023-06-20 22:25:00|80.53|79.33|80.61|79.41|80.66|79.46|80.53|79.33|119
1687551000000|2023-06-23 20:10:00|92.28|91.08|92.37|91.17|92.45|91.25|92.17|90.97|356
1687300200000|2023-06-20 22:30:00|80.62|79.42|80.62|79.42|80.67|79.47|80.61|79.41|107
1687551300000|2023-06-23 20:15:00|92.36|91.16|92.2|91|92.43|91.23|92.16|90.96|279
1687300500000|2023-06-20 22:35:00|80.63|79.43|80.69|79.49|80.74|79.54|80.59|79.39|239
1687300800000|2023-06-20 22:40:00|80.68|79.48|80.59|79.39|80.72|79.52|80.56|79.36|172
1687551600000|2023-06-23 20:20:00|92.19|90.99|92.35|91.15|92.38|91.18|92.14|90.94|279
1687301100000|2023-06-20 22:45:00|80.58|79.38|80.61|79.41|80.63|79.43|80.57|79.37|143
1687301400000|2023-06-20 22:50:00|80.62|79.42|80.61|79.41|80.67|79.47|80.55|79.35|162
1687551900000|2023-06-23 20:25:00|92.34|91.14|92.23|91.03|92.34|91.14|92.16|90.96|239
1687301700000|2023-06-20 22:55:00|80.62|79.42|80.59|79.39|80.66|79.46|80.53|79.33|183
1687552200000|2023-06-23 20:30:00|92.22|91.02|92.48|91.28|92.61|91.41|92.2|91|332
1687302000000|2023-06-20 23:00:00|80.6|79.4|80.69|79.49|80.71|79.51|80.55|79.35|183
1687302300000|2023-06-20 23:05:00|80.7|79.5|80.61|79.41|80.7|79.5|80.6|79.4|181
1687552500000|2023-06-23 20:35:00|92.46|91.26|92.41|91.21|92.47|91.27|92.26|91.06|316
1687302600000|2023-06-20 23:10:00|80.62|79.42|80.64|79.44|80.71|79.51|80.61|79.41|111
1687552800000|2023-06-23 20:40:00|92.4|91.2|92.27|91.07|92.42|91.22|92.25|91.05|179
1687302900000|2023-06-20 23:15:00|80.65|79.45|80.5|79.3|80.67|79.47|80.49|79.29|158
1687303200000|2023-06-20 23:20:00|80.51|79.31|80.57|79.37|80.64|79.44|80.46|79.26|120
1687553100000|2023-06-23 20:45:00|92.28|91.08|92.28|91.08|92.39|91.19|92.26|91.06|109
1687303500000|2023-06-20 23:25:00|80.58|79.38|80.82|79.62|80.82|79.62|80.56|79.36|134
1687553400000|2023-06-23 20:50:00|92.27|91.07|92.33|91.13|92.43|91.23|92.13|90.93|125
1687303800000|2023-06-20 23:30:00|80.84|79.64|80.8|79.6|80.87|79.67|80.67|79.47|209
1687304100000|2023-06-20 23:35:00|80.81|79.61|80.8|79.6|80.92|79.72|80.76|79.56|236
1687553700000|2023-06-23 20:55:00|92.34|91.14|92.41|91.21|92.44|91.24|92.32|91.12|76
1687304400000|2023-06-20 23:40:00|80.79|79.59|80.86|79.66|80.88|79.68|80.78|79.58|126
1687304700000|2023-06-20 23:45:00|80.85|79.65|80.94|79.74|80.96|79.76|80.84|79.64|264
1687590000000|2023-06-24 07:00:00|92.69|91.49|92.46|91.26|92.69|91.49|92.46|91.26|121
1687305000000|2023-06-20 23:50:00|80.93|79.73|80.94|79.74|81.02|79.82|80.9|79.7|247
1687305300000|2023-06-20 23:55:00|80.95|79.75|80.97|79.77|80.98|79.78|80.88|79.68|207
1687590300000|2023-06-24 07:05:00|92.45|91.25|92.35|91.15|92.46|91.26|92.16|90.96|211
1687305600000|2023-06-21 00:00:00|80.96|79.76|80.66|79.46|81|79.8|80.66|79.46|319
1687590600000|2023-06-24 07:10:00|92.36|91.16|92.18|90.98|92.36|91.16|92.05|90.85|147
1687305900000|2023-06-21 00:05:00|80.65|79.45|80.82|79.62|80.84|79.64|80.62|79.42|279
1687306200000|2023-06-21 00:10:00|80.81|79.61|80.86|79.66|80.91|79.71|80.75|79.55|264
1687590900000|2023-06-24 07:15:00|92.19|90.99|92.24|91.04|92.24|91.04|92.06|90.86|157
1687306500000|2023-06-21 00:15:00|80.87|79.67|80.82|79.62|81.08|79.88|80.8|79.6|326
1687591200000|2023-06-24 07:20:00|92.25|91.05|92.24|91.04|92.35|91.15|92.24|91.04|122
1687306800000|2023-06-21 00:20:00|80.83|79.63|81.09|79.89|81.34|80.14|80.82|79.62|438
1687307100000|2023-06-21 00:25:00|81.08|79.88|81.03|79.83|81.13|79.93|80.98|79.78|299
1687591500000|2023-06-24 07:25:00|92.23|91.03|92.24|91.04|92.32|91.12|92.13|90.93|122
1687307400000|2023-06-21 00:30:00|81.02|79.82|81.16|79.96|81.19|79.99|81|79.8|277
1687591800000|2023-06-24 07:30:00|92.25|91.05|91.95|90.75|92.26|91.06|91.92|90.72|163
1687307700000|2023-06-21 00:35:00|81.17|79.97|81.02|79.82|81.21|80.01|81|79.8|288
1687308000000|2023-06-21 00:40:00|81.01|79.81|81.2|80|81.21|80.01|81|79.8|242
1687592100000|2023-06-24 07:35:00|91.94|90.74|91.82|90.62|91.95|90.75|91.76|90.56|203
1687308300000|2023-06-21 00:45:00|81.21|80.01|81.38|80.18|81.42|80.22|81.18|79.98|252
1687592400000|2023-06-24 07:40:00|91.81|90.61|91.54|90.34|91.83|90.63|91.42|90.22|292
1687308600000|2023-06-21 00:50:00|81.4|80.2|81.8|80.6|81.8|80.6|81.34|80.14|452
1687308900000|2023-06-21 00:55:00|81.84|80.64|82.04|80.84|82.05|80.85|81.77|80.57|389
1687592700000|2023-06-24 07:45:00|91.53|90.33|91.69|90.49|91.76|90.56|91.49|90.29|243
1687309200000|2023-06-21 01:00:00|82.03|80.83|83.09|81.89|83.54|82.34|82.03|80.83|501
1687593000000|2023-06-24 07:50:00|91.68|90.48|91.64|90.44|91.72|90.52|91.59|90.39|215
1687309500000|2023-06-21 01:05:00|83.1|81.9|82.66|81.46|83.15|81.95|82.61|81.41|549
1687309800000|2023-06-21 01:10:00|82.67|81.47|83.02|81.82|83.27|82.07|82.61|81.41|584
1687593300000|2023-06-24 07:55:00|91.63|90.43|91.47|90.27|91.72|90.52|91.37|90.17|262
1687310100000|2023-06-21 01:15:00|83.03|81.83|82.63|81.43|83.03|81.83|82.49|81.29|405
1687310400000|2023-06-21 01:20:00|82.65|81.45|82.43|81.23|82.66|81.46|82.27|81.07|370
1687593600000|2023-06-24 08:00:00|91.46|90.26|91.71|90.51|91.75|90.55|91.45|90.25|182
1687310700000|2023-06-21 01:25:00|82.42|81.22|82.69|81.49|82.78|81.58|82.37|81.17|309
1687593900000|2023-06-24 08:05:00|91.72|90.52|91.87|90.67|91.88|90.68|91.72|90.52|108
1687311000000|2023-06-21 01:30:00|82.7|81.5|82.42|81.22|82.71|81.51|82.29|81.09|300
1687594200000|2023-06-24 08:10:00|91.88|90.68|91.92|90.72|91.97|90.77|91.84|90.64|124
1687311300000|2023-06-21 01:35:00|82.43|81.23|82.44|81.24|82.48|81.28|82.3|81.1|253
1687594500000|2023-06-24 08:15:00|91.91|90.71|92.01|90.81|92.15|90.95|91.89|90.69|153
1687311600000|2023-06-21 01:40:00|82.45|81.25|82.37|81.17|82.5|81.3|82.37|81.17|251
1687594800000|2023-06-24 08:20:00|92|90.8|91.79|90.59|92.02|90.82|91.73|90.53|148
1687311900000|2023-06-21 01:45:00|82.36|81.16|82.44|81.24|82.51|81.31|82.34|81.14|155
1687595100000|2023-06-24 08:25:00|91.77|90.57|91.61|90.41|91.79|90.59|91.59|90.39|124
1687312200000|2023-06-21 01:50:00|82.45|81.25|82.55|81.35|82.59|81.39|82.44|81.24|165
1687595400000|2023-06-24 08:30:00|91.6|90.4|91.6|90.4|91.71|90.51|91.5|90.3|150
1687312500000|2023-06-21 01:55:00|82.56|81.36|82.6|81.4|82.67|81.47|82.55|81.35|242
1687595700000|2023-06-24 08:35:00|91.59|90.39|91.54|90.34|91.6|90.4|91.5|90.3|69
1687312800000|2023-06-21 02:00:00|82.58|81.38|82.45|81.25|82.62|81.42|82.36|81.16|227
1687596000000|2023-06-24 08:40:00|91.53|90.33|91.33|90.13|91.55|90.35|91.31|90.11|135
1687313100000|2023-06-21 02:05:00|82.44|81.24|82.47|81.27|82.55|81.35|82.4|81.2|339
1687596300000|2023-06-24 08:45:00|91.34|90.14|91.42|90.22|91.46|90.26|91.29|90.09|184
1687313400000|2023-06-21 02:10:00|82.48|81.28|82.52|81.32|82.58|81.38|82.45|81.25|209
1687596600000|2023-06-24 08:50:00|91.46|90.26|91.36|90.16|91.55|90.35|91.32|90.12|118
1687313700000|2023-06-21 02:15:00|82.53|81.33|82.43|81.23|82.53|81.33|82.32|81.12|310
1687596900000|2023-06-24 08:55:00|91.35|90.15|91.59|90.39|91.61|90.41|91.34|90.14|149
1687314000000|2023-06-21 02:20:00|82.42|81.22|82.53|81.33|82.57|81.37|82.42|81.22|184
1687597200000|2023-06-24 09:00:00|91.58|90.38|91.53|90.33|91.65|90.45|91.53|90.33|91
1687314300000|2023-06-21 02:25:00|82.54|81.34|82.55|81.35|82.6|81.4|82.52|81.32|162
1687597500000|2023-06-24 09:05:00|91.54|90.34|91.59|90.39|91.6|90.4|91.51|90.31|75
1687314600000|2023-06-21 02:30:00|82.56|81.36|82.5|81.3|82.6|81.4|82.46|81.26|150
1687597800000|2023-06-24 09:10:00|91.6|90.4|91.46|90.26|91.7|90.5|91.44|90.24|116
1687314900000|2023-06-21 02:35:00|82.49|81.29|82.59|81.39|82.67|81.47|82.45|81.25|246
1687598100000|2023-06-24 09:15:00|91.47|90.27|91.75|90.55|91.76|90.56|91.46|90.26|141
1687315200000|2023-06-21 02:40:00|82.6|81.4|82.61|81.41|82.73|81.53|82.57|81.37|217
1687598400000|2023-06-24 09:20:00|91.74|90.54|91.62|90.42|91.75|90.55|91.52|90.32|136
1687315500000|2023-06-21 02:45:00|82.62|81.42|82.54|81.34|82.65|81.45|82.44|81.24|234
1687598700000|2023-06-24 09:25:00|91.63|90.43|91.74|90.54|91.76|90.56|91.56|90.36|86
1687315800000|2023-06-21 02:50:00|82.53|81.33|82.87|81.67|83.07|81.87|82.52|81.32|236
1687599000000|2023-06-24 09:30:00|91.73|90.53|91.72|90.52|91.83|90.63|91.63|90.43|130
1687316100000|2023-06-21 02:55:00|82.86|81.66|82.8|81.6|82.92|81.72|82.77|81.57|217
1687599300000|2023-06-24 09:35:00|91.74|90.54|91.72|90.52|91.79|90.59|91.7|90.5|58
1687599600000|2023-06-24 09:40:00|91.71|90.51|91.7|90.5|91.78|90.58|91.63|90.43|124
1687316400000|2023-06-21 03:00:00|82.79|81.59|82.62|81.42|82.82|81.62|82.59|81.39|167
1687599900000|2023-06-24 09:45:00|91.69|90.49|91.75|90.55|91.8|90.6|91.66|90.46|105
1687316700000|2023-06-21 03:05:00|82.63|81.43|82.55|81.35|82.66|81.46|82.49|81.29|281
1687600200000|2023-06-24 09:50:00|91.76|90.56|91.86|90.66|91.91|90.71|91.76|90.56|105
1687317000000|2023-06-21 03:10:00|82.54|81.34|82.55|81.35|82.65|81.45|82.49|81.29|264
1687600500000|2023-06-24 09:55:00|91.87|90.67|91.87|90.67|91.9|90.7|91.82|90.62|77
1687317300000|2023-06-21 03:15:00|82.56|81.36|82.51|81.31|82.6|81.4|82.45|81.25|141
1687317600000|2023-06-21 03:20:00|82.53|81.33|82.48|81.28|82.56|81.36|82.47|81.27|126
1687600800000|2023-06-24 10:00:00|91.88|90.68|91.87|90.67|91.92|90.72|91.84|90.64|110
1687317900000|2023-06-21 03:25:00|82.49|81.29|82.49|81.29|82.52|81.32|82.42|81.22|169
1687601100000|2023-06-24 10:05:00|91.86|90.66|91.89|90.69|91.91|90.71|91.84|90.64|79
1687318200000|2023-06-21 03:30:00|82.48|81.28|82.68|81.48|82.73|81.53|82.44|81.24|177
1687601400000|2023-06-24 10:10:00|91.88|90.68|91.91|90.71|91.93|90.73|91.86|90.66|69
1687318500000|2023-06-21 03:35:00|82.66|81.46|82.63|81.43|82.67|81.47|82.56|81.36|143
1687601700000|2023-06-24 10:15:00|91.92|90.72|92|90.8|92.01|90.81|91.83|90.63|102
1687318800000|2023-06-21 03:40:00|82.62|81.42|82.6|81.4|82.68|81.48|82.59|81.39|148
1687602000000|2023-06-24 10:20:00|92.01|90.81|92.03|90.83|92.09|90.89|92|90.8|151
1687319100000|2023-06-21 03:45:00|82.59|81.39|82.55|81.35|82.63|81.43|82.49|81.29|177
1687602300000|2023-06-24 10:25:00|92.04|90.84|92.05|90.85|92.07|90.87|91.92|90.72|132
1687319400000|2023-06-21 03:50:00|82.54|81.34|82.6|81.4|82.6|81.4|82.53|81.33|105
1687602600000|2023-06-24 10:30:00|92.06|90.86|91.94|90.74|92.06|90.86|91.85|90.65|94
1687319700000|2023-06-21 03:55:00|82.59|81.39|82.74|81.54|82.77|81.57|82.59|81.39|189
1687320000000|2023-06-21 04:00:00|82.73|81.53|82.73|81.53|82.74|81.54|82.54|81.34|175
1687602900000|2023-06-24 10:35:00|91.93|90.73|91.91|90.71|91.95|90.75|91.86|90.66|107
1687320300000|2023-06-21 04:05:00|82.72|81.52|82.33|81.13|82.74|81.54|82.29|81.09|231
1687603200000|2023-06-24 10:40:00|91.9|90.7|91.92|90.72|92.01|90.81|91.88|90.68|97
1687320600000|2023-06-21 04:10:00|82.34|81.14|82.41|81.21|82.46|81.26|82.34|81.14|182
1687320900000|2023-06-21 04:15:00|82.42|81.22|82.52|81.32|82.59|81.39|82.41|81.21|238
1687603500000|2023-06-24 10:45:00|91.93|90.73|91.93|90.73|92.04|90.84|91.92|90.72|124
1687321200000|2023-06-21 04:20:00|82.53|81.33|82.56|81.36|82.66|81.46|82.52|81.32|180
1687603800000|2023-06-24 10:50:00|91.94|90.74|91.87|90.67|91.97|90.77|91.87|90.67|75
1687321500000|2023-06-21 04:25:00|82.57|81.37|82.52|81.32|82.57|81.37|82.47|81.27|148
1687604100000|2023-06-24 10:55:00|91.88|90.68|91.95|90.75|91.96|90.76|91.84|90.64|83
1687321800000|2023-06-21 04:30:00|82.53|81.33|82.51|81.31|82.56|81.36|82.5|81.3|102
1687604400000|2023-06-24 11:00:00|91.94|90.74|91.83|90.63|91.94|90.74|91.76|90.56|113
1687322100000|2023-06-21 04:35:00|82.52|81.32|82.43|81.23|82.53|81.33|82.43|81.23|122
1687322400000|2023-06-21 04:40:00|82.44|81.24|82.38|81.18|82.44|81.24|82.32|81.12|138
1687604700000|2023-06-24 11:05:00|91.82|90.62|91.61|90.41|91.82|90.62|91.57|90.37|96
1687322700000|2023-06-21 04:45:00|82.39|81.19|82.44|81.24|82.48|81.28|82.39|81.19|116
1687605000000|2023-06-24 11:10:00|91.62|90.42|91.51|90.31|91.71|90.51|91.47|90.27|144
1687323000000|2023-06-21 04:50:00|82.43|81.23|82.54|81.34|82.55|81.35|82.42|81.22|173
1687323300000|2023-06-21 04:55:00|82.55|81.35|82.55|81.35|82.64|81.44|82.5|81.3|159
1687605300000|2023-06-24 11:15:00|91.52|90.32|91.36|90.16|91.52|90.32|91.08|89.88|234
1687323600000|2023-06-21 05:00:00|82.54|81.34|82.58|81.38|82.59|81.39|82.49|81.29|133
1687605600000|2023-06-24 11:20:00|91.35|90.15|91.38|90.18|91.43|90.23|91.29|90.09|185
1687323900000|2023-06-21 05:05:00|82.59|81.39|82.58|81.38|82.59|81.39|82.5|81.3|151
1687605900000|2023-06-24 11:25:00|91.39|90.19|91.38|90.18|91.44|90.24|91.25|90.05|139
1687324200000|2023-06-21 05:10:00|82.57|81.37|82.62|81.42|82.63|81.43|82.57|81.37|136
1687324500000|2023-06-21 05:15:00|82.61|81.41|82.74|81.54|82.77|81.57|82.61|81.41|212
1687606200000|2023-06-24 11:30:00|91.39|90.19|91.5|90.3|91.5|90.3|91.36|90.16|96
1687324800000|2023-06-21 05:20:00|82.73|81.53|82.74|81.54|82.82|81.62|82.7|81.5|191
1687325100000|2023-06-21 05:25:00|82.73|81.53|82.67|81.47|82.77|81.57|82.6|81.4|147
1687606500000|2023-06-24 11:35:00|91.49|90.29|91.49|90.29|91.56|90.36|91.47|90.27|62
1687325400000|2023-06-21 05:30:00|82.68|81.48|82.59|81.39|82.71|81.51|82.57|81.37|187
1687606800000|2023-06-24 11:40:00|91.48|90.28|91.42|90.22|91.55|90.35|91.42|90.22|110
1687325700000|2023-06-21 05:35:00|82.6|81.4|82.62|81.42|82.65|81.45|82.56|81.36|211
1687326000000|2023-06-21 05:40:00|82.61|81.41|82.61|81.41|82.68|81.48|82.58|81.38|134
1687607100000|2023-06-24 11:45:00|91.43|90.23|91.48|90.28|91.49|90.29|91.38|90.18|81
1687326300000|2023-06-21 05:45:00|82.62|81.42|82.91|81.71|82.94|81.74|82.6|81.4|227
1687326600000|2023-06-21 05:50:00|82.92|81.72|83.53|82.33|83.64|82.44|82.87|81.67|514
1687607400000|2023-06-24 11:50:00|91.47|90.27|91.4|90.2|91.52|90.32|91.39|90.19|82
1687326900000|2023-06-21 05:55:00|83.52|82.32|84.89|83.69|84.96|83.76|83.32|82.12|583
1687607700000|2023-06-24 11:55:00|91.39|90.19|91.38|90.18|91.46|90.26|91.35|90.15|80
1687327200000|2023-06-21 06:00:00|84.88|83.68|84.55|83.35|85.23|84.03|84.2|83|656
1687327500000|2023-06-21 06:05:00|84.54|83.34|84.94|83.74|85.34|84.14|84.39|83.19|629
1687608000000|2023-06-24 12:00:00|91.39|90.19|91.43|90.23|91.43|90.23|91.35|90.15|93
1687327800000|2023-06-21 06:10:00|84.93|83.73|84.81|83.61|85.36|84.16|84.8|83.6|558
1687328100000|2023-06-21 06:15:00|84.82|83.62|84.66|83.46|85.15|83.95|84.64|83.44|495
1687608300000|2023-06-24 12:05:00|91.42|90.22|91.45|90.25|91.53|90.33|91.42|90.22|89
1687328400000|2023-06-21 06:20:00|84.67|83.47|84.4|83.2|84.74|83.54|84.2|83|483
1687608600000|2023-06-24 12:10:00|91.46|90.26|91.49|90.29|91.49|90.29|91.45|90.25|75
1687328700000|2023-06-21 06:25:00|84.39|83.19|84.52|83.32|84.57|83.37|84.32|83.12|370
1687329000000|2023-06-21 06:30:00|84.51|83.31|84.19|82.99|84.55|83.35|84.19|82.99|411
1687608900000|2023-06-24 12:15:00|91.5|90.3|91.72|90.52|91.76|90.56|91.47|90.27|155
1687329300000|2023-06-21 06:35:00|84.2|83|84.27|83.07|84.3|83.1|84.05|82.85|341
1687329600000|2023-06-21 06:40:00|84.26|83.06|84.41|83.21|84.46|83.26|84.23|83.03|335
1687609200000|2023-06-24 12:20:00|91.73|90.53|91.97|90.77|91.99|90.79|91.73|90.53|145
1687329900000|2023-06-21 06:45:00|84.4|83.2|84.68|83.48|84.68|83.48|84.39|83.19|389
1687609500000|2023-06-24 12:25:00|91.96|90.76|91.94|90.74|91.98|90.78|91.87|90.67|189
1687330200000|2023-06-21 06:50:00|84.67|83.47|84.79|83.59|84.84|83.64|84.44|83.24|443
1687330500000|2023-06-21 06:55:00|84.81|83.61|84.84|83.64|84.88|83.68|84.67|83.47|378
1687609800000|2023-06-24 12:30:00|91.95|90.75|91.99|90.79|92.01|90.81|91.82|90.62|145
1687330800000|2023-06-21 07:00:00|84.85|83.65|84.88|83.68|84.93|83.73|84.65|83.45|320
1687610100000|2023-06-24 12:35:00|91.98|90.78|91.92|90.72|91.99|90.79|91.86|90.66|135
1687331100000|2023-06-21 07:05:00|84.85|83.65|85.16|83.96|85.28|84.08|84.84|83.64|407
1687331400000|2023-06-21 07:10:00|85.15|83.95|85.08|83.88|85.35|84.15|85.05|83.85|439
1687610400000|2023-06-24 12:40:00|91.91|90.71|91.84|90.64|91.98|90.78|91.84|90.64|145
1687331700000|2023-06-21 07:15:00|85.09|83.89|85.04|83.84|85.14|83.94|84.83|83.63|393
1687332000000|2023-06-21 07:20:00|85.03|83.83|85.16|83.96|85.63|84.43|85.03|83.83|458
1687610700000|2023-06-24 12:45:00|91.85|90.65|91.62|90.42|91.86|90.66|91.62|90.42|120
1687332300000|2023-06-21 07:25:00|85.15|83.95|84.99|83.79|85.15|83.95|84.99|83.79|324
1687611000000|2023-06-24 12:50:00|91.61|90.41|91.67|90.47|91.68|90.48|91.55|90.35|130
1687332600000|2023-06-21 07:30:00|84.97|83.77|84.92|83.72|85.06|83.86|84.82|83.62|257
1687332900000|2023-06-21 07:35:00|84.93|83.73|85.04|83.84|85.14|83.94|84.9|83.7|247
1687611300000|2023-06-24 12:55:00|91.66|90.46|91.6|90.4|91.73|90.53|91.57|90.37|112
1687333200000|2023-06-21 07:40:00|85.03|83.83|85.3|84.1|85.3|84.1|85.01|83.81|223
1687333500000|2023-06-21 07:45:00|85.29|84.09|85.28|84.08|85.35|84.15|85.12|83.92|352
1687611600000|2023-06-24 13:00:00|91.61|90.41|91.85|90.65|91.87|90.67|91.58|90.38|155
1687333800000|2023-06-21 07:50:00|85.27|84.07|85.08|83.88|85.31|84.11|85.06|83.86|223
1687334100000|2023-06-21 07:55:00|85.09|83.89|85.02|83.82|85.12|83.92|84.95|83.75|237
1687611900000|2023-06-24 13:05:00|91.84|90.64|91.52|90.32|91.89|90.69|91.49|90.29|206
1687334400000|2023-06-21 08:00:00|85.01|83.81|84.65|83.45|85.06|83.86|84.53|83.33|382
1687612200000|2023-06-24 13:10:00|91.51|90.31|91.56|90.36|91.61|90.41|91.42|90.22|176
1687334700000|2023-06-21 08:05:00|84.66|83.46|84.57|83.37|84.77|83.57|84.54|83.34|319
1687335000000|2023-06-21 08:10:00|84.58|83.38|84.62|83.42|84.7|83.5|84.53|83.33|333
1687612500000|2023-06-24 13:15:00|91.55|90.35|91.6|90.4|91.69|90.49|91.51|90.31|137
1687335300000|2023-06-21 08:15:00|84.63|83.43|84.52|83.32|84.69|83.49|84.45|83.25|305
1687612800000|2023-06-24 13:20:00|91.59|90.39|91.33|90.13|91.62|90.42|91.22|90.02|280
1687335600000|2023-06-21 08:20:00|84.51|83.31|84.49|83.29|84.59|83.39|84.48|83.28|242
1687335900000|2023-06-21 08:25:00|84.48|83.28|84.56|83.36|84.6|83.4|84.44|83.24|264
1687613100000|2023-06-24 13:25:00|91.32|90.12|91.08|89.88|91.37|90.17|90.81|89.61|335
1687336200000|2023-06-21 08:30:00|84.55|83.35|84.57|83.37|84.69|83.49|84.47|83.27|280
1687336500000|2023-06-21 08:35:00|84.56|83.36|84.7|83.5|84.74|83.54|84.49|83.29|274
1687613400000|2023-06-24 13:30:00|91.07|89.87|91.33|90.13|91.39|90.19|90.89|89.69|304
1687336800000|2023-06-21 08:40:00|84.71|83.51|84.72|83.52|84.79|83.59|84.65|83.45|215
1687613700000|2023-06-24 13:35:00|91.32|90.12|91.39|90.19|91.42|90.22|91.28|90.08|195
1687337100000|2023-06-21 08:45:00|84.71|83.51|84.59|83.39|84.74|83.54|84.55|83.35|191
1687337400000|2023-06-21 08:50:00|84.6|83.4|84.52|83.32|84.61|83.41|84.48|83.28|289
1687614000000|2023-06-24 13:40:00|91.38|90.18|91.09|89.89|91.45|90.25|91.08|89.88|173
1687337700000|2023-06-21 08:55:00|84.53|83.33|84.48|83.28|84.53|83.33|84.46|83.26|121
1687614300000|2023-06-24 13:45:00|91.1|89.9|90.91|89.71|91.23|90.03|90.81|89.61|329
1687338000000|2023-06-21 09:00:00|84.49|83.29|84.54|83.34|84.63|83.43|84.46|83.26|229
1687338300000|2023-06-21 09:05:00|84.55|83.35|84.62|83.42|84.68|83.48|84.55|83.35|185
1687614600000|2023-06-24 13:50:00|90.9|89.7|91.02|89.82|91.07|89.87|90.87|89.67|191
1687338600000|2023-06-21 09:10:00|84.63|83.43|84.75|83.55|84.75|83.55|84.61|83.41|150
1687338900000|2023-06-21 09:15:00|84.74|83.54|84.86|83.66|84.96|83.76|84.74|83.54|251
1687614900000|2023-06-24 13:55:00|91.03|89.83|91.18|89.98|91.23|90.03|91.02|89.82|153
1687339200000|2023-06-21 09:20:00|84.85|83.65|84.81|83.61|84.86|83.66|84.69|83.49|168
1687339500000|2023-06-21 09:25:00|84.82|83.62|84.97|83.77|84.99|83.79|84.78|83.58|280
1687615200000|2023-06-24 14:00:00|91.17|89.97|91.25|90.05|91.33|90.13|91.15|89.95|168
1687339800000|2023-06-21 09:30:00|84.96|83.76|84.89|83.69|85.08|83.88|84.89|83.69|285
1687615500000|2023-06-24 14:05:00|91.23|90.03|91.05|89.85|91.24|90.04|91.04|89.84|226
1687340100000|2023-06-21 09:35:00|84.88|83.68|84.73|83.53|85.06|83.86|84.69|83.49|307
1687340400000|2023-06-21 09:40:00|84.74|83.54|84.71|83.51|84.84|83.64|84.69|83.49|223
1687615800000|2023-06-24 14:10:00|91.04|89.84|91.21|90.01|91.22|90.02|91.01|89.81|225
1687340700000|2023-06-21 09:45:00|84.7|83.5|84.64|83.44|84.8|83.6|84.62|83.42|222
1687341000000|2023-06-21 09:50:00|84.63|83.43|84.6|83.4|84.65|83.45|84.59|83.39|154
1687616100000|2023-06-24 14:15:00|91.22|90.02|91.27|90.07|91.29|90.09|91.15|89.95|144
1687341300000|2023-06-21 09:55:00|84.59|83.39|84.53|83.33|84.61|83.41|84.46|83.26|132
1687616400000|2023-06-24 14:20:00|91.25|90.05|91.23|90.03|91.38|90.18|91.21|90.01|153
1687341600000|2023-06-21 10:00:00|84.54|83.34|84.43|83.23|84.62|83.42|84.41|83.21|210
1687341900000|2023-06-21 10:05:00|84.44|83.24|84.44|83.24|84.52|83.32|84.39|83.19|204
1687616700000|2023-06-24 14:25:00|91.22|90.02|91.25|90.05|91.26|90.06|91.1|89.9|179
1687342200000|2023-06-21 10:10:00|84.45|83.25|84.64|83.44|84.66|83.46|84.43|83.23|207
1687617000000|2023-06-24 14:30:00|91.26|90.06|91.39|90.19|91.43|90.23|91.22|90.02|164
1687342500000|2023-06-21 10:15:00|84.65|83.45|84.55|83.35|84.76|83.56|84.55|83.35|219
1687342800000|2023-06-21 10:20:00|84.56|83.36|84.7|83.5|84.72|83.52|84.55|83.35|108
1687617300000|2023-06-24 14:35:00|91.38|90.18|91.58|90.38|91.59|90.39|91.32|90.12|120
1687343100000|2023-06-21 10:25:00|84.69|83.49|84.8|83.6|84.85|83.65|84.69|83.49|215
1687617600000|2023-06-24 14:40:00|91.57|90.37|91.56|90.36|91.62|90.42|91.51|90.31|101
1687343400000|2023-06-21 10:30:00|84.81|83.61|84.25|83.05|85.06|83.86|84.19|82.99|456
1687343700000|2023-06-21 10:35:00|84.24|83.04|84.57|83.37|84.58|83.38|84|82.8|350
1687617900000|2023-06-24 14:45:00|91.55|90.35|91.24|90.04|91.57|90.37|91.17|89.97|141
1687344000000|2023-06-21 10:40:00|84.58|83.38|84.45|83.25|84.58|83.38|84.4|83.2|212
1687344300000|2023-06-21 10:45:00|84.44|83.24|84.35|83.15|84.58|83.38|84.27|83.07|319
1687618200000|2023-06-24 14:50:00|91.23|90.03|91.27|90.07|91.3|90.1|91.12|89.92|155
1687344600000|2023-06-21 10:50:00|84.36|83.16|84.47|83.27|84.55|83.35|84.31|83.11|210
1687618500000|2023-06-24 14:55:00|91.28|90.08|91.39|90.19|91.4|90.2|91.28|90.08|100
1687344900000|2023-06-21 10:55:00|84.46|83.26|84.26|83.06|84.47|83.27|84.22|83.02|228
1687345200000|2023-06-21 11:00:00|84.27|83.07|84.26|83.06|84.4|83.2|84.19|82.99|245
1687618800000|2023-06-24 15:00:00|91.4|90.2|91.37|90.17|91.43|90.23|91.36|90.16|83
1687345500000|2023-06-21 11:05:00|84.25|83.05|84.27|83.07|84.4|83.2|84.12|82.92|251
1687345800000|2023-06-21 11:10:00|84.3|83.1|84.5|83.3|84.51|83.31|84.3|83.1|288
1687619100000|2023-06-24 15:05:00|91.36|90.16|91.18|89.98|91.37|90.17|91.06|89.86|187
1687346100000|2023-06-21 11:15:00|84.49|83.29|84.54|83.34|84.59|83.39|84.37|83.17|287
1687619400000|2023-06-24 15:10:00|91.17|89.97|90.74|89.54|91.18|89.98|90.72|89.52|325
1687346400000|2023-06-21 11:20:00|84.55|83.35|84.55|83.35|84.67|83.47|84.51|83.31|311
1687346700000|2023-06-21 11:25:00|84.56|83.36|84.62|83.42|84.66|83.46|84.56|83.36|189
1687619700000|2023-06-24 15:15:00|90.75|89.55|89.91|88.71|90.81|89.61|89.88|88.68|527
1687347000000|2023-06-21 11:30:00|84.63|83.43|84.69|83.49|84.79|83.59|84.61|83.41|272
1687620000000|2023-06-24 15:20:00|89.9|88.7|89.96|88.76|90.2|89|89.76|88.56|458
1687347300000|2023-06-21 11:35:00|84.7|83.5|84.84|83.64|84.89|83.69|84.68|83.48|329
1687347600000|2023-06-21 11:40:00|84.83|83.63|84.83|83.63|84.96|83.76|84.81|83.61|316
1687620300000|2023-06-24 15:25:00|89.97|88.77|89.89|88.69|90.26|89.06|89.88|88.68|345
1687347900000|2023-06-21 11:45:00|84.85|83.65|85|83.8|85.07|83.87|84.85|83.65|309
1687620600000|2023-06-24 15:30:00|89.87|88.67|88.87|87.67|89.9|88.7|87.51|86.31|723
1687348200000|2023-06-21 11:50:00|85.01|83.81|84.99|83.79|85.04|83.84|84.83|83.63|215
1687348500000|2023-06-21 11:55:00|84.98|83.78|84.93|83.73|85.05|83.85|84.93|83.73|223
1687620900000|2023-06-24 15:35:00|88.89|87.69|88.48|87.28|89.1|87.9|88.35|87.15|617
1687348800000|2023-06-21 12:00:00|84.92|83.72|84.98|83.78|85.06|83.86|84.75|83.55|334
1687621200000|2023-06-24 15:40:00|88.49|87.29|88.5|87.3|88.71|87.51|88.47|87.27|409
1687349100000|2023-06-21 12:05:00|84.99|83.79|85.05|83.85|85.21|84.01|84.98|83.78|249
1687349400000|2023-06-21 12:10:00|85.04|83.84|85.04|83.84|85.09|83.89|84.94|83.74|230
1687621500000|2023-06-24 15:45:00|88.52|87.32|88.6|87.4|88.7|87.5|88.12|86.92|449
1687349700000|2023-06-21 12:15:00|85.05|83.85|85.14|83.94|85.18|83.98|84.95|83.75|303
1687621800000|2023-06-24 15:50:00|88.59|87.39|87.97|86.77|88.61|87.41|87.89|86.69|413
1687350000000|2023-06-21 12:20:00|85.13|83.93|85.19|83.99|85.33|84.13|85.02|83.82|345
1687350300000|2023-06-21 12:25:00|85.18|83.98|85.09|83.89|85.28|84.08|85.03|83.83|274
1687622100000|2023-06-24 15:55:00|87.96|86.76|88.15|86.95|88.29|87.09|87.89|86.69|344
1687350600000|2023-06-21 12:30:00|85.08|83.88|84.8|83.6|85.15|83.95|84.73|83.53|392
1687350900000|2023-06-21 12:35:00|84.81|83.61|84.66|83.46|84.82|83.62|84.61|83.41|359
1687622400000|2023-06-24 16:00:00|88.14|86.94|87.69|86.49|88.16|86.96|87.05|85.85|576
1687351200000|2023-06-21 12:40:00|84.65|83.45|84.55|83.35|84.66|83.46|84.49|83.29|370
1687622700000|2023-06-24 16:05:00|87.7|86.5|88.25|87.05|88.53|87.33|87.67|86.47|463
1687351500000|2023-06-21 12:45:00|84.54|83.34|84.69|83.49|84.75|83.55|84.52|83.32|351
1687351800000|2023-06-21 12:50:00|84.68|83.48|84.52|83.32|84.69|83.49|84.49|83.29|313
1687623000000|2023-06-24 16:10:00|88.26|87.06|88.59|87.39|88.63|87.43|88.19|86.99|337
1687352100000|2023-06-21 12:55:00|84.51|83.31|84.44|83.24|84.51|83.31|84.41|83.21|311
1687623300000|2023-06-24 16:15:00|88.58|87.38|88.59|87.39|88.69|87.49|88.5|87.3|297
1687352400000|2023-06-21 13:00:00|84.43|83.23|84.48|83.28|84.5|83.3|84.36|83.16|238
1687352700000|2023-06-21 13:05:00|84.47|83.27|84.55|83.35|84.59|83.39|84.42|83.22|128
1687623600000|2023-06-24 16:20:00|88.6|87.4|88.34|87.14|88.61|87.41|88.33|87.13|257
1687353000000|2023-06-21 13:10:00|84.56|83.36|84.59|83.39|84.69|83.49|84.55|83.35|192
1687623900000|2023-06-24 16:25:00|88.33|87.13|88.4|87.2|88.5|87.3|88.33|87.13|222
1687353300000|2023-06-21 13:15:00|84.6|83.4|84.61|83.41|84.75|83.55|84.57|83.37|268
1687353600000|2023-06-21 13:20:00|84.62|83.42|84.66|83.46|84.75|83.55|84.59|83.39|209
1687624200000|2023-06-24 16:30:00|88.41|87.21|88.57|87.37|88.67|87.47|88.33|87.13|244
1687353900000|2023-06-21 13:25:00|84.67|83.47|84.78|83.58|84.83|83.63|84.63|83.43|207
1687354200000|2023-06-21 13:30:00|84.77|83.57|84.65|83.45|84.78|83.58|84.58|83.38|222
1687624500000|2023-06-24 16:35:00|88.56|87.36|88.7|87.5|88.79|87.59|88.44|87.24|245
1687354500000|2023-06-21 13:35:00|84.66|83.46|84.74|83.54|84.81|83.61|84.64|83.44|226
1687624800000|2023-06-24 16:40:00|88.71|87.51|88.53|87.33|88.78|87.58|88.45|87.25|195
1687354800000|2023-06-21 13:40:00|84.73|83.53|84.8|83.6|84.85|83.65|84.72|83.52|219
1687355100000|2023-06-21 13:45:00|84.81|83.61|85.01|83.81|85.21|84.01|84.76|83.56|369
1687625100000|2023-06-24 16:45:00|88.52|87.32|88.64|87.44|88.72|87.52|88.52|87.32|164
1687355400000|2023-06-21 13:50:00|85|83.8|85.15|83.95|85.19|83.99|84.9|83.7|424
1687625400000|2023-06-24 16:50:00|88.65|87.45|88.68|87.48|88.9|87.7|88.61|87.41|157
1687355700000|2023-06-21 13:55:00|85.16|83.96|85.01|83.81|85.26|84.06|84.95|83.75|410
1687356000000|2023-06-21 14:00:00|85|83.8|84.76|83.56|85.12|83.92|84.61|83.41|481
1687625700000|2023-06-24 16:55:00|88.69|87.49|88.89|87.69|88.91|87.71|88.64|87.44|159
1687356300000|2023-06-21 14:05:00|84.77|83.57|84.69|83.49|84.89|83.69|84.49|83.29|468
1687356600000|2023-06-21 14:10:00|84.7|83.5|84.72|83.52|84.81|83.61|84.56|83.36|390
1687626000000|2023-06-24 17:00:00|88.9|87.7|89.19|87.99|89.2|88|88.84|87.64|205
1687356900000|2023-06-21 14:15:00|84.73|83.53|84.9|83.7|85|83.8|84.7|83.5|407
1687626300000|2023-06-24 17:05:00|89.2|88|88.9|87.7|89.26|88.06|88.85|87.65|230
1687357200000|2023-06-21 14:20:00|84.91|83.71|85.05|83.85|85.08|83.88|84.84|83.64|334
1687357500000|2023-06-21 14:25:00|85.04|83.84|85.04|83.84|85.32|84.12|84.93|83.73|449
1687626600000|2023-06-24 17:10:00|88.89|87.69|88.81|87.61|88.92|87.72|88.71|87.51|237
1687357800000|2023-06-21 14:30:00|85.05|83.85|85.28|84.08|85.28|84.08|85.01|83.81|416
1687358100000|2023-06-21 14:35:00|85.27|84.07|85.44|84.24|85.57|84.37|85.09|83.89|526
1687626900000|2023-06-24 17:15:00|88.82|87.62|88.92|87.72|88.92|87.72|88.7|87.5|205
1687358400000|2023-06-21 14:40:00|85.45|84.25|85.25|84.05|85.55|84.35|85.18|83.98|411
1687627200000|2023-06-24 17:20:00|88.93|87.73|89.29|88.09|89.29|88.09|88.93|87.73|123
1687358700000|2023-06-21 14:45:00|85.24|84.04|85.25|84.05|85.26|84.06|85.1|83.9|406
1687359000000|2023-06-21 14:50:00|85.26|84.06|85.21|84.01|85.28|84.08|85.09|83.89|343
1687627500000|2023-06-24 17:25:00|89.3|88.1|89.2|88|89.37|88.17|89.11|87.91|159
1687359300000|2023-06-21 14:55:00|85.2|84|85.54|84.34|85.62|84.42|85.16|83.96|450
1687627800000|2023-06-24 17:30:00|89.19|87.99|88.92|87.72|89.2|88|88.86|87.66|108
1687359600000|2023-06-21 15:00:00|85.53|84.33|85.21|84.01|85.6|84.4|85.19|83.99|437
1687628100000|2023-06-24 17:35:00|88.91|87.71|89.01|87.81|89.06|87.86|88.89|87.69|148
1687359900000|2023-06-21 15:05:00|85.22|84.02|85.19|83.99|85.33|84.13|85.12|83.92|351
1687360200000|2023-06-21 15:10:00|85.2|84|85.42|84.22|85.5|84.3|85.18|83.98|339
1687628400000|2023-06-24 17:40:00|89.02|87.82|89.13|87.93|89.13|87.93|88.96|87.76|128
1687360500000|2023-06-21 15:15:00|85.41|84.21|85.62|84.42|85.71|84.51|85.37|84.17|487
1687360800000|2023-06-21 15:20:00|85.61|84.41|85.71|84.51|85.95|84.75|85.61|84.41|553
1687628700000|2023-06-24 17:45:00|89.12|87.92|89.14|87.94|89.22|88.02|89.06|87.86|146
1687361100000|2023-06-21 15:25:00|85.72|84.52|85.89|84.69|85.96|84.76|85.65|84.45|435
1687629000000|2023-06-24 17:50:00|89.15|87.95|89.18|87.98|89.3|88.1|89.05|87.85|123
1687361400000|2023-06-21 15:30:00|85.9|84.7|85.87|84.67|85.92|84.72|85.37|84.17|508
1687361700000|2023-06-21 15:35:00|85.86|84.66|85.43|84.23|85.86|84.66|85.35|84.15|502
1687629300000|2023-06-24 17:55:00|89.17|87.97|89.32|88.12|89.37|88.17|89.17|87.97|182
1687362000000|2023-06-21 15:40:00|85.42|84.22|85.32|84.12|85.43|84.23|85.23|84.03|396
1687362300000|2023-06-21 15:45:00|85.31|84.11|85.15|83.95|85.32|84.12|85.11|83.91|305
1687629600000|2023-06-24 18:00:00|89.33|88.13|89.45|88.25|89.47|88.27|89.22|88.02|181
1687362600000|2023-06-21 15:50:00|85.16|83.96|85.12|83.92|85.22|84.02|85.07|83.87|316
1687362900000|2023-06-21 15:55:00|85.11|83.91|85.14|83.94|85.24|84.04|85.1|83.9|263
1687629900000|2023-06-24 18:05:00|89.46|88.26|89.51|88.31|89.56|88.36|89.45|88.25|120
1687363200000|2023-06-21 16:00:00|85.13|83.93|86.45|85.25|86.79|85.59|84.98|83.78|565
1687630200000|2023-06-24 18:10:00|89.5|88.3|89.52|88.32|89.53|88.33|89.44|88.24|90
1687363500000|2023-06-21 16:05:00|86.46|85.26|86.65|85.45|87.15|85.95|86.23|85.03|628
1687363800000|2023-06-21 16:10:00|86.67|85.47|86.69|85.49|86.91|85.71|86.53|85.33|554
1687630500000|2023-06-24 18:15:00|89.53|88.33|89.51|88.31|89.64|88.44|89.38|88.18|158
1687364100000|2023-06-21 16:15:00|86.7|85.5|87.39|86.19|87.52|86.32|86.66|85.46|626
1687630800000|2023-06-24 18:20:00|89.52|88.32|89.72|88.52|89.79|88.59|89.48|88.28|143
1687364400000|2023-06-21 16:20:00|87.4|86.2|87.43|86.23|87.43|86.23|86.84|85.64|540
1687364700000|2023-06-21 16:25:00|87.42|86.22|87.76|86.56|87.95|86.75|87.23|86.03|601
1687631100000|2023-06-24 18:25:00|89.74|88.54|89.73|88.53|89.85|88.65|89.7|88.5|118
1687365000000|2023-06-21 16:30:00|87.75|86.55|87.52|86.32|87.98|86.78|87.11|85.91|657
1687365300000|2023-06-21 16:35:00|87.48|86.28|87.23|86.03|87.7|86.5|87.18|85.98|688
1687631400000|2023-06-24 18:30:00|89.74|88.54|89.66|88.46|89.79|88.59|89.53|88.33|138
1687365600000|2023-06-21 16:40:00|87.19|85.99|87.4|86.2|87.44|86.24|87.17|85.97|498
1687631700000|2023-06-24 18:35:00|89.65|88.45|89.65|88.45|89.69|88.49|89.59|88.39|84
1687365900000|2023-06-21 16:45:00|87.41|86.21|86.95|85.75|87.42|86.22|86.9|85.7|549
1687366200000|2023-06-21 16:50:00|86.94|85.74|86.38|85.18|86.95|85.75|86.04|84.84|741
1687632000000|2023-06-24 18:40:00|89.66|88.46|89.75|88.55|89.78|88.58|89.63|88.43|79
1687366500000|2023-06-21 16:55:00|86.39|85.19|85.91|84.71|86.46|85.26|85.81|84.61|684
1687632300000|2023-06-24 18:45:00|89.76|88.56|89.67|88.47|89.78|88.58|89.64|88.44|121
1687366800000|2023-06-21 17:00:00|85.92|84.72|86.51|85.31|86.54|85.34|85.92|84.72|630
1687367100000|2023-06-21 17:05:00|86.5|85.3|86.23|85.03|86.66|85.46|86.18|84.98|537
1687632600000|2023-06-24 18:50:00|89.68|88.48|89.81|88.61|89.83|88.63|89.67|88.47|97
1687367400000|2023-06-21 17:10:00|86.24|85.04|85.4|84.2|86.27|85.07|84.89|83.69|746
1687632900000|2023-06-24 18:55:00|89.79|88.59|89.9|88.7|89.9|88.7|89.73|88.53|105
1687367700000|2023-06-21 17:15:00|85.42|84.22|85.76|84.56|85.92|84.72|85.34|84.14|555
1687368000000|2023-06-21 17:20:00|85.77|84.57|85.41|84.21|85.98|84.78|85.29|84.09|606
1687633200000|2023-06-24 19:00:00|89.89|88.69|90.12|88.92|90.13|88.93|89.87|88.67|123
1687368300000|2023-06-21 17:25:00|85.4|84.2|85.32|84.12|85.59|84.39|85.24|84.04|530
1687368600000|2023-06-21 17:30:00|85.31|84.11|85.48|84.28|85.6|84.4|85.29|84.09|444
1687633500000|2023-06-24 19:05:00|90.13|88.93|90.11|88.91|90.16|88.96|90.06|88.86|125
1687368900000|2023-06-21 17:35:00|85.49|84.29|85.4|84.2|85.56|84.36|85.32|84.12|408
1687633800000|2023-06-24 19:10:00|90.12|88.92|90.1|88.9|90.13|88.93|90.03|88.83|60
1687369200000|2023-06-21 17:40:00|85.39|84.19|85.08|83.88|85.4|84.2|84.98|83.78|414
1687369500000|2023-06-21 17:45:00|85.07|83.87|85.27|84.07|85.41|84.21|85.01|83.81|424
1687634100000|2023-06-24 19:15:00|90.09|88.89|89.96|88.76|90.11|88.91|89.95|88.75|80
1687369800000|2023-06-21 17:50:00|85.26|84.06|85.35|84.15|85.41|84.21|85.2|84|367
1687634400000|2023-06-24 19:20:00|89.95|88.75|89.96|88.76|90.06|88.86|89.81|88.61|152
1687370100000|2023-06-21 17:55:00|85.36|84.16|85.36|84.16|85.41|84.21|85.29|84.09|378
1687370400000|2023-06-21 18:00:00|85.37|84.17|85.41|84.21|85.42|84.22|85.34|84.14|291
1687634700000|2023-06-24 19:25:00|89.97|88.77|89.99|88.79|90.04|88.84|89.94|88.74|72
1687370700000|2023-06-21 18:05:00|85.42|84.22|85.63|84.43|85.67|84.47|85.4|84.2|454
1687635000000|2023-06-24 19:30:00|90|88.8|89.88|88.68|90.01|88.81|89.85|88.65|96
1687371000000|2023-06-21 18:10:00|85.64|84.44|85.77|84.57|85.96|84.76|85.59|84.39|476
1687371300000|2023-06-21 18:15:00|85.76|84.56|85.89|84.69|85.9|84.7|85.65|84.45|359
1687635300000|2023-06-24 19:35:00|89.89|88.69|89.79|88.59|89.92|88.72|89.72|88.52|115
1687371600000|2023-06-21 18:20:00|85.91|84.71|86.2|85|86.26|85.06|85.84|84.64|487
1687371900000|2023-06-21 18:25:00|86.21|85.01|86.22|85.02|86.3|85.1|86.14|84.94|398
1687635600000|2023-06-24 19:40:00|89.8|88.6|89.82|88.62|89.83|88.63|89.76|88.56|63
1687372200000|2023-06-21 18:30:00|86.21|85.01|86.29|85.09|86.36|85.16|86.1|84.9|416
1687635900000|2023-06-24 19:45:00|89.83|88.63|89.77|88.57|89.89|88.69|89.73|88.53|117
1687372500000|2023-06-21 18:35:00|86.28|85.08|86.39|85.19|86.4|85.2|86.19|84.99|322
1687372800000|2023-06-21 18:40:00|86.4|85.2|86.46|85.26|86.52|85.32|86.33|85.13|368
1687636200000|2023-06-24 19:50:00|89.76|88.56|89.7|88.5|89.79|88.59|89.7|88.5|36
1687373100000|2023-06-21 18:45:00|86.47|85.27|85.82|84.62|86.48|85.28|85.68|84.48|473
1687373400000|2023-06-21 18:50:00|85.81|84.61|85.98|84.78|86.1|84.9|85.78|84.58|403
1687636500000|2023-06-24 19:55:00|89.67|88.47|89.77|88.57|89.78|88.58|89.57|88.37|70
1687373700000|2023-06-21 18:55:00|85.97|84.77|85.98|84.78|86.01|84.81|85.8|84.6|375
1687636800000|2023-06-24 20:00:00|89.76|88.56|89.61|88.41|89.76|88.56|89.46|88.26|167
1687374000000|2023-06-21 19:00:00|85.97|84.77|85.72|84.52|86.01|84.81|85.54|84.34|388
1687374300000|2023-06-21 19:05:00|85.73|84.53|86.12|84.92|86.14|84.94|85.72|84.52|313
1687637100000|2023-06-24 20:05:00|89.62|88.42|89.57|88.37|89.64|88.44|89.53|88.33|96
1687374600000|2023-06-21 19:10:00|86.11|84.91|85.89|84.69|86.2|85|85.87|84.67|282
1687374900000|2023-06-21 19:15:00|85.9|84.7|85.56|84.36|85.92|84.72|85.23|84.03|387
1687637400000|2023-06-24 20:10:00|89.58|88.38|89.53|88.33|89.69|88.49|89.52|88.32|68
1687375200000|2023-06-21 19:20:00|85.57|84.37|85.59|84.39|85.73|84.53|85.54|84.34|308
1687637700000|2023-06-24 20:15:00|89.52|88.32|89.54|88.34|89.58|88.38|89.36|88.16|151
1687375500000|2023-06-21 19:25:00|85.6|84.4|85.55|84.35|85.66|84.46|85.47|84.27|269
1687375800000|2023-06-21 19:30:00|85.54|84.34|85.64|84.44|85.66|84.46|85.46|84.26|259
1687638000000|2023-06-24 20:20:00|89.55|88.35|89.62|88.42|89.63|88.43|89.51|88.31|86
1687376100000|2023-06-21 19:35:00|85.66|84.46|85.69|84.49|85.71|84.51|85.56|84.36|280
1687638300000|2023-06-24 20:25:00|89.63|88.43|89.56|88.36|89.7|88.5|89.53|88.33|79
1687376400000|2023-06-21 19:40:00|85.68|84.48|85.74|84.54|85.75|84.55|85.62|84.42|205
1687376700000|2023-06-21 19:45:00|85.73|84.53|85.7|84.5|85.79|84.59|85.67|84.47|283
1687638600000|2023-06-24 20:30:00|89.55|88.35|89.45|88.25|89.56|88.36|89.4|88.2|69
1687377000000|2023-06-21 19:50:00|85.71|84.51|85.96|84.76|85.97|84.77|85.64|84.44|308
1687377300000|2023-06-21 19:55:00|85.95|84.75|85.84|84.64|85.95|84.75|85.79|84.59|295
1687638900000|2023-06-24 20:35:00|89.44|88.24|89.63|88.43|89.64|88.44|89.44|88.24|87
1687377600000|2023-06-21 20:00:00|85.85|84.65|85.75|84.55|85.93|84.73|85.74|84.54|273
1687639200000|2023-06-24 20:40:00|89.64|88.44|89.53|88.33|89.64|88.44|89.48|88.28|90
1687377900000|2023-06-21 20:05:00|85.74|84.54|85.62|84.42|85.76|84.56|85.57|84.37|308
1687378200000|2023-06-21 20:10:00|85.63|84.43|85.79|84.59|85.81|84.61|85.58|84.38|220
1687639500000|2023-06-24 20:45:00|89.52|88.32|89.31|88.11|89.56|88.36|89.05|87.85|170
1687378500000|2023-06-21 20:15:00|85.8|84.6|85.64|84.44|85.83|84.63|85.58|84.38|218
1687639800000|2023-06-24 20:50:00|89.32|88.12|89.41|88.21|89.46|88.26|89.29|88.09|107
1687378800000|2023-06-21 20:20:00|85.63|84.43|85.9|84.7|85.93|84.73|85.6|84.4|204
1687379100000|2023-06-21 20:25:00|85.91|84.71|85.98|84.78|86|84.8|85.84|84.64|218
1687640100000|2023-06-24 20:55:00|89.42|88.22|89.39|88.19|89.42|88.22|89.29|88.09|120
1687379400000|2023-06-21 20:30:00|85.99|84.79|86.06|84.86|86.1|84.9|85.99|84.79|195
1687379700000|2023-06-21 20:35:00|86.07|84.87|85.98|84.78|86.13|84.93|85.91|84.71|231
1687640400000|2023-06-24 21:00:00|89.38|88.18|89.39|88.19|89.46|88.26|89.35|88.15|116
1687380000000|2023-06-21 20:40:00|85.97|84.77|85.97|84.77|86.02|84.82|85.87|84.67|242
1687640700000|2023-06-24 21:05:00|89.4|88.2|89.2|88|89.41|88.21|89.15|87.95|100
1687380300000|2023-06-21 20:45:00|85.98|84.78|85.45|84.25|85.98|84.78|85.34|84.14|360
1687380600000|2023-06-21 20:50:00|85.46|84.26|85.64|84.44|85.71|84.51|85.45|84.25|390
1687641000000|2023-06-24 21:10:00|89.19|87.99|88.87|87.67|89.22|88.02|88.87|87.67|226
1687380900000|2023-06-21 20:55:00|85.65|84.45|85.65|84.45|85.72|84.52|85.45|84.25|261
1687641300000|2023-06-24 21:15:00|88.86|87.66|89.22|88.02|89.22|88.02|88.83|87.63|144
1687381200000|2023-06-21 21:00:00|85.64|84.44|85.31|84.11|85.64|84.44|85.11|83.91|294
1687381500000|2023-06-21 21:05:00|85.3|84.1|85.57|84.37|85.64|84.44|85.29|84.09|205
1687641600000|2023-06-24 21:20:00|89.23|88.03|89.33|88.13|89.41|88.21|89.21|88.01|85
1687381800000|2023-06-21 21:10:00|85.56|84.36|85.64|84.44|85.64|84.44|85.52|84.32|157
1687382100000|2023-06-21 21:15:00|85.63|84.43|85.75|84.55|85.75|84.55|85.58|84.38|70
1687641900000|2023-06-24 21:25:00|89.34|88.14|89.35|88.15|89.4|88.2|89.32|88.12|95
1687382400000|2023-06-21 21:20:00|85.77|84.57|85.8|84.6|85.8|84.6|85.75|84.55|44
1687642200000|2023-06-24 21:30:00|89.34|88.14|89.38|88.18|89.42|88.22|89.32|88.12|59
1687382700000|2023-06-21 21:25:00|85.81|84.61|85.65|84.45|85.82|84.62|85.63|84.43|149
1687383000000|2023-06-21 21:30:00|85.66|84.46|85.77|84.57|85.77|84.57|85.63|84.43|72
1687642500000|2023-06-24 21:35:00|89.39|88.19|89.39|88.19|89.68|88.48|89.37|88.17|127
1687383300000|2023-06-21 21:35:00|85.79|84.59|85.65|84.45|85.8|84.6|85.64|84.44|94
1687642800000|2023-06-24 21:40:00|89.4|88.2|89.41|88.21|89.44|88.24|89.35|88.15|78
1687383600000|2023-06-21 21:40:00|85.64|84.44|85.17|83.97|85.64|84.44|85.17|83.97|177
1687383900000|2023-06-21 21:45:00|85.18|83.98|85.4|84.2|85.47|84.27|85.16|83.96|105
1687643100000|2023-06-24 21:45:00|89.4|88.2|89.21|88.01|89.4|88.2|89.19|87.99|58
1687384200000|2023-06-21 21:50:00|85.41|84.21|85.21|84.01|85.42|84.22|85.1|83.9|122
1687643400000|2023-06-24 21:50:00|89.22|88.02|89.35|88.15|89.35|88.15|89.22|88.02|80
1687384500000|2023-06-21 21:55:00|85.2|84|85.32|84.12|85.38|84.18|85.2|84|98
1687384800000|2023-06-21 22:00:00|85.33|84.13|85.47|84.27|85.47|84.27|85.21|84.01|298
1687643700000|2023-06-24 21:55:00|89.34|88.14|89.19|87.99|89.35|88.15|89.11|87.91|66
1687385100000|2023-06-21 22:05:00|85.46|84.26|85.45|84.25|85.51|84.31|85.39|84.19|208
1687385400000|2023-06-21 22:10:00|85.44|84.24|85.59|84.39|85.59|84.39|85.43|84.23|114
1687644000000|2023-06-24 22:00:00|89.2|88|89.39|88.19|89.4|88.2|89.2|88|139
1687385700000|2023-06-21 22:15:00|85.58|84.38|85.65|84.45|85.68|84.48|85.55|84.35|117
1687644300000|2023-06-24 22:05:00|89.37|88.17|89.32|88.12|89.4|88.2|89.31|88.11|79
1687386000000|2023-06-21 22:20:00|85.66|84.46|85.68|84.48|85.69|84.49|85.6|84.4|135
1687386300000|2023-06-21 22:25:00|85.67|84.47|85.69|84.49|85.72|84.52|85.64|84.44|159
1687644600000|2023-06-24 22:10:00|89.31|88.11|89.2|88|89.39|88.19|89.19|87.99|123
1687386600000|2023-06-21 22:30:00|85.7|84.5|85.63|84.43|85.74|84.54|85.59|84.39|179
1687386900000|2023-06-21 22:35:00|85.62|84.42|85.73|84.53|85.73|84.53|85.6|84.4|160
1687644900000|2023-06-24 22:15:00|89.19|87.99|89.17|87.97|89.21|88.01|89.12|87.92|81
1687387200000|2023-06-21 22:40:00|85.72|84.52|85.77|84.57|85.83|84.63|85.67|84.47|143
1687387500000|2023-06-21 22:45:00|85.76|84.56|85.84|84.64|85.88|84.68|85.71|84.51|258
1687645200000|2023-06-24 22:20:00|89.16|87.96|89.18|87.98|89.19|87.99|89.16|87.96|25
1687387800000|2023-06-21 22:50:00|85.85|84.65|85.86|84.66|85.9|84.7|85.7|84.5|282
1687645500000|2023-06-24 22:25:00|89.19|87.99|89.28|88.08|89.36|88.16|89.18|87.98|96
1687388100000|2023-06-21 22:55:00|85.87|84.67|85.97|84.77|85.99|84.79|85.86|84.66|214
1687388400000|2023-06-21 23:00:00|85.98|84.78|85.97|84.77|86.1|84.9|85.95|84.75|260
1687645800000|2023-06-24 22:30:00|89.27|88.07|89.11|87.91|89.27|88.07|89.09|87.89|88
1687388700000|2023-06-21 23:05:00|85.96|84.76|85.79|84.59|85.98|84.78|85.77|84.57|180
1687646100000|2023-06-24 22:35:00|89.12|87.92|89.15|87.95|89.18|87.98|89.11|87.91|110
1687389000000|2023-06-21 23:10:00|85.77|84.57|85.87|84.67|85.91|84.71|85.77|84.57|209
1687389300000|2023-06-21 23:15:00|85.88|84.68|86|84.8|86.03|84.83|85.86|84.66|209
1687646400000|2023-06-24 22:40:00|89.14|87.94|89.16|87.96|89.17|87.97|89.05|87.85|79
1687389600000|2023-06-21 23:20:00|85.99|84.79|85.84|84.64|86.05|84.85|85.81|84.61|286
1687389900000|2023-06-21 23:25:00|85.85|84.65|86|84.8|86|84.8|85.84|84.64|207
1687646700000|2023-06-24 22:45:00|89.17|87.97|89.11|87.91|89.17|87.97|89.01|87.81|103
1687390200000|2023-06-21 23:30:00|86.02|84.82|85.9|84.7|86.02|84.82|85.88|84.68|102
1687647000000|2023-06-24 22:50:00|89.1|87.9|89.13|87.93|89.18|87.98|89.08|87.88|48
1687390500000|2023-06-21 23:35:00|85.89|84.69|85.78|84.58|85.9|84.7|85.77|84.57|103
1687390800000|2023-06-21 23:40:00|85.77|84.57|85.79|84.59|85.84|84.64|85.76|84.56|148
1687647300000|2023-06-24 22:55:00|89.14|87.94|89.26|88.06|89.32|88.12|89.14|87.94|49
1687391100000|2023-06-21 23:45:00|85.8|84.6|85.65|84.45|85.84|84.64|85.6|84.4|218
1687391400000|2023-06-21 23:50:00|85.66|84.46|85.75|84.55|85.77|84.57|85.64|84.44|205
1687647600000|2023-06-24 23:00:00|89.27|88.07|89.6|88.4|89.66|88.46|89.25|88.05|162
1687391700000|2023-06-21 23:55:00|85.74|84.54|85.68|84.48|85.79|84.59|85.67|84.47|149
1687647900000|2023-06-24 23:05:00|89.61|88.41|89.91|88.71|90.02|88.82|89.6|88.4|297
1687392000000|2023-06-22 00:00:00|85.67|84.47|85.65|84.45|85.71|84.51|85.58|84.38|184
1687392300000|2023-06-22 00:05:00|85.64|84.44|85.82|84.62|85.92|84.72|85.63|84.43|225
1687648200000|2023-06-24 23:10:00|89.9|88.7|89.69|88.49|89.92|88.72|89.67|88.47|264
1687392600000|2023-06-22 00:10:00|85.81|84.61|85.75|84.55|85.81|84.61|85.35|84.15|328
1687648500000|2023-06-24 23:15:00|89.68|88.48|89.84|88.64|89.86|88.66|89.68|88.48|176
1687392900000|2023-06-22 00:15:00|85.76|84.56|86.01|84.81|86.01|84.81|85.71|84.51|248
1687393200000|2023-06-22 00:20:00|86|84.8|86.12|84.92|86.3|85.1|85.99|84.79|365
1687648800000|2023-06-24 23:20:00|89.83|88.63|89.82|88.62|89.88|88.68|89.7|88.5|127
1687393500000|2023-06-22 00:25:00|86.11|84.91|86.53|85.33|86.59|85.39|86.11|84.91|399
1687393800000|2023-06-22 00:30:00|86.54|85.34|86.96|85.76|87.08|85.88|86.37|85.17|489
1687649100000|2023-06-24 23:25:00|89.81|88.61|90.05|88.85|90.13|88.93|89.78|88.58|150
1687394100000|2023-06-22 00:35:00|86.95|85.75|87.19|85.99|87.2|86|86.69|85.49|417
1687649400000|2023-06-24 23:30:00|90.06|88.86|90.31|89.11|90.33|89.13|89.94|88.74|159
1687394400000|2023-06-22 00:40:00|87.2|86|87.47|86.27|87.52|86.32|87.15|85.95|510
1687394700000|2023-06-22 00:45:00|87.48|86.28|87.12|85.92|87.48|86.28|87.12|85.92|468
1687649700000|2023-06-24 23:35:00|90.32|89.12|90.39|89.19|90.43|89.23|90.23|89.03|153
1687395000000|2023-06-22 00:50:00|87.13|85.93|86.96|85.76|87.17|85.97|86.69|85.49|405
1687395300000|2023-06-22 00:55:00|86.97|85.77|87.43|86.23|87.45|86.25|86.96|85.76|354
1687650000000|2023-06-24 23:40:00|90.38|89.18|89.95|88.75|90.38|89.18|89.95|88.75|182
1687395600000|2023-06-22 01:00:00|87.42|86.22|87.2|86|87.51|86.31|87.16|85.96|386
1687650300000|2023-06-24 23:45:00|89.96|88.76|90.02|88.82|90.08|88.88|89.94|88.74|145
1687395900000|2023-06-22 01:05:00|87.21|86.01|87.64|86.44|87.85|86.65|87.15|85.95|488
1687650600000|2023-06-24 23:50:00|90.03|88.83|90.32|89.12|90.33|89.13|90.02|88.82|102
1687396200000|2023-06-22 01:10:00|87.65|86.45|88.01|86.81|88.16|86.96|87.52|86.32|450
1687396500000|2023-06-22 01:15:00|88.02|86.82|88.29|87.09|88.46|87.26|87.86|86.66|441
1687650900000|2023-06-24 23:55:00|90.3|89.1|90.37|89.17|90.51|89.31|90.25|89.05|146
1687396800000|2023-06-22 01:20:00|88.27|87.07|88.56|87.36|88.63|87.43|88.22|87.02|438
1687397100000|2023-06-22 01:25:00|88.54|87.34|88.45|87.25|88.78|87.58|88.38|87.18|404
1687651200000|2023-06-25 00:00:00|90.36|89.16|90.59|89.39|90.64|89.44|90.34|89.14|255
1687397400000|2023-06-22 01:30:00|88.46|87.26|88.42|87.22|88.61|87.41|88.2|87|475
1687651500000|2023-06-25 00:05:00|90.58|89.38|90.61|89.41|90.68|89.48|90.33|89.13|171
1687397700000|2023-06-22 01:35:00|88.43|87.23|88.65|87.45|88.79|87.59|88.26|87.06|458
1687398000000|2023-06-22 01:40:00|88.66|87.46|88.24|87.04|88.66|87.46|88.19|86.99|557
1687651800000|2023-06-25 00:10:00|90.62|89.42|90.63|89.43|90.67|89.47|90.5|89.3|116
1687398300000|2023-06-22 01:45:00|88.23|87.03|88.63|87.43|88.78|87.58|88.21|87.01|470
1687398600000|2023-06-22 01:50:00|88.64|87.44|88.59|87.39|88.68|87.48|88.52|87.32|313
1687652100000|2023-06-25 00:15:00|90.62|89.42|90.36|89.16|90.64|89.44|90.3|89.1|167
1687398900000|2023-06-22 01:55:00|88.58|87.38|88.49|87.29|88.61|87.41|88.45|87.25|266
1687652400000|2023-06-25 00:20:00|90.35|89.15|90.19|88.99|90.45|89.25|89.81|88.61|267
1687399200000|2023-06-22 02:00:00|88.5|87.3|88.25|87.05|88.61|87.41|88.24|87.04|333
1687399500000|2023-06-22 02:05:00|88.27|87.07|88.26|87.06|88.44|87.24|88.11|86.91|401
1687652700000|2023-06-25 00:25:00|90.18|88.98|89.96|88.76|90.19|88.99|89.88|88.68|232
1687399800000|2023-06-22 02:10:00|88.25|87.05|88.59|87.39|88.6|87.4|88.05|86.85|361
1687653000000|2023-06-25 00:30:00|89.97|88.77|89.88|88.68|90|88.8|89.84|88.64|195
1687400100000|2023-06-22 02:15:00|88.58|87.38|88.77|87.57|88.83|87.63|88.56|87.36|422
1687400400000|2023-06-22 02:20:00|88.75|87.55|88.84|87.64|88.85|87.65|88.53|87.33|381
1687653300000|2023-06-25 00:35:00|89.89|88.69|89.92|88.72|89.99|88.79|89.85|88.65|116
1687400700000|2023-06-22 02:25:00|88.83|87.63|89.12|87.92|89.14|87.94|88.83|87.63|420
1687401000000|2023-06-22 02:30:00|89.14|87.94|89.17|87.97|89.22|88.02|88.92|87.72|391
1687653600000|2023-06-25 00:40:00|89.93|88.73|89.73|88.53|89.93|88.73|89.52|88.32|204
1687401300000|2023-06-22 02:35:00|89.18|87.98|89.12|87.92|89.22|88.02|88.85|87.65|410
1687653900000|2023-06-25 00:45:00|89.75|88.55|89.93|88.73|89.96|88.76|89.75|88.55|149
1687401600000|2023-06-22 02:40:00|89.14|87.94|89.16|87.96|89.32|88.12|89.11|87.91|321
1687401900000|2023-06-22 02:45:00|89.15|87.95|89.21|88.01|89.36|88.16|89.05|87.85|378
1687654200000|2023-06-25 00:50:00|89.94|88.74|89.85|88.65|89.96|88.76|89.79|88.59|129
1687402200000|2023-06-22 02:50:00|89.2|88|89.25|88.05|89.3|88.1|89.13|87.93|318
1687654500000|2023-06-25 00:55:00|89.86|88.66|89.84|88.64|89.89|88.69|89.8|88.6|71
1687402500000|2023-06-22 02:55:00|89.26|88.06|89.43|88.23|89.46|88.26|89.15|87.95|327
1687402800000|2023-06-22 03:00:00|89.42|88.22|89.13|87.93|89.46|88.26|89.12|87.92|333
1687654800000|2023-06-25 01:00:00|89.85|88.65|89.75|88.55|89.87|88.67|89.62|88.42|184
1687403100000|2023-06-22 03:05:00|89.14|87.94|89.15|87.95|89.24|88.04|89.09|87.89|296
1687403400000|2023-06-22 03:10:00|89.14|87.94|89.06|87.86|89.19|87.99|88.95|87.75|318
1687655100000|2023-06-25 01:05:00|89.74|88.54|89.49|88.29|89.76|88.56|89.42|88.22|210
1687403700000|2023-06-22 03:15:00|89.07|87.87|88.84|87.64|89.08|87.88|88.84|87.64|306
1687404000000|2023-06-22 03:20:00|88.83|87.63|88.84|87.64|88.92|87.72|88.78|87.58|290
1687655400000|2023-06-25 01:10:00|89.48|88.28|89.9|88.7|89.94|88.74|89.47|88.27|247
1687404300000|2023-06-22 03:25:00|88.83|87.63|88.67|87.47|88.9|87.7|88.53|87.33|364
1687655700000|2023-06-25 01:15:00|89.91|88.71|90.01|88.81|90.02|88.82|89.87|88.67|157
1687404600000|2023-06-22 03:30:00|88.66|87.46|88.39|87.19|88.66|87.46|88.38|87.18|367
1687404900000|2023-06-22 03:35:00|88.4|87.2|88.51|87.31|88.54|87.34|88.38|87.18|319
1687656000000|2023-06-25 01:20:00|90|88.8|90.06|88.86|90.15|88.95|89.97|88.77|191
1687405200000|2023-06-22 03:40:00|88.53|87.33|88.45|87.25|88.67|87.47|88.35|87.15|312
1687405500000|2023-06-22 03:45:00|88.44|87.24|88.41|87.21|88.51|87.31|88.29|87.09|336
1687656300000|2023-06-25 01:25:00|90.07|88.87|90.29|89.09|90.29|89.09|90.01|88.81|115
1687405800000|2023-06-22 03:50:00|88.42|87.22|88.27|87.07|88.43|87.23|88.19|86.99|371
1687656600000|2023-06-25 01:30:00|90.28|89.08|90.24|89.04|90.31|89.11|90.21|89.01|103
1687406100000|2023-06-22 03:55:00|88.28|87.08|88.47|87.27|88.48|87.28|88.26|87.06|221
1687406400000|2023-06-22 04:00:00|88.48|87.28|88.39|87.19|88.48|87.28|88.21|87.01|315
1687656900000|2023-06-25 01:35:00|90.25|89.05|90.2|89|90.29|89.09|90.08|88.88|127
1687406700000|2023-06-22 04:05:00|88.38|87.18|88.55|87.35|88.6|87.4|88.36|87.16|264
1687657200000|2023-06-25 01:40:00|90.21|89.01|90.2|89|90.26|89.06|90.17|88.97|94
1687407000000|2023-06-22 04:10:00|88.56|87.36|88.34|87.14|88.62|87.42|88.25|87.05|304
1687407300000|2023-06-22 04:15:00|88.35|87.15|88.5|87.3|88.58|87.38|88.33|87.13|294
1687657500000|2023-06-25 01:45:00|90.18|88.98|90.04|88.84|90.18|88.98|89.98|88.78|130
1687407600000|2023-06-22 04:20:00|88.49|87.29|88.46|87.26|88.5|87.3|88.38|87.18|185
1687407900000|2023-06-22 04:25:00|88.47|87.27|88.3|87.1|88.47|87.27|88.28|87.08|235
1687657800000|2023-06-25 01:50:00|90.03|88.83|90.1|88.9|90.15|88.95|90|88.8|100
1687408200000|2023-06-22 04:30:00|88.31|87.11|88.52|87.32|88.53|87.33|88.3|87.1|244
1687658100000|2023-06-25 01:55:00|90.11|88.91|90|88.8|90.12|88.92|89.96|88.76|63
1687408500000|2023-06-22 04:35:00|88.51|87.31|88.51|87.31|88.58|87.38|88.49|87.29|164
1687408800000|2023-06-22 04:40:00|88.5|87.3|88.53|87.33|88.57|87.37|88.49|87.29|132
1687658400000|2023-06-25 02:00:00|89.99|88.79|89.99|88.79|90.01|88.81|89.95|88.75|97
1687409100000|2023-06-22 04:45:00|88.52|87.32|88.59|87.39|88.61|87.41|88.52|87.32|200
1687409400000|2023-06-22 04:50:00|88.6|87.4|88.57|87.37|88.62|87.42|88.56|87.36|131
1687658700000|2023-06-25 02:05:00|89.98|88.78|89.95|88.75|89.99|88.79|89.91|88.71|94
1687409700000|2023-06-22 04:55:00|88.58|87.38|88.5|87.3|88.61|87.41|88.44|87.24|209
1687659000000|2023-06-25 02:10:00|89.94|88.74|90|88.8|90.01|88.81|89.92|88.72|93
1687410000000|2023-06-22 05:00:00|88.49|87.29|88.59|87.39|88.62|87.42|88.47|87.27|236
1687410300000|2023-06-22 05:05:00|88.6|87.4|88.37|87.17|88.6|87.4|88.37|87.17|213
1687659300000|2023-06-25 02:15:00|90.01|88.81|90.11|88.91|90.16|88.96|89.99|88.79|105
1687410600000|2023-06-22 05:10:00|88.39|87.19|88.28|87.08|88.41|87.21|88.27|87.07|198
1687410900000|2023-06-22 05:15:00|88.3|87.1|88.42|87.22|88.44|87.24|88.29|87.09|181
1687659600000|2023-06-25 02:20:00|90.12|88.92|90.07|88.87|90.17|88.97|90.05|88.85|100
1687411200000|2023-06-22 05:20:00|88.41|87.21|88.39|87.19|88.43|87.23|88.29|87.09|144
1687659900000|2023-06-25 02:25:00|90.05|88.85|90.01|88.81|90.06|88.86|89.97|88.77|77
1687411500000|2023-06-22 05:25:00|88.4|87.2|88.38|87.18|88.4|87.2|88.29|87.09|232
1687411800000|2023-06-22 05:30:00|88.37|87.17|88.31|87.11|88.38|87.18|88.3|87.1|119
1687660200000|2023-06-25 02:30:00|90.02|88.82|90.22|89.02|90.24|89.04|89.96|88.76|141
1687412100000|2023-06-22 05:35:00|88.32|87.12|88.19|86.99|88.36|87.16|88.18|86.98|196
1687660500000|2023-06-25 02:35:00|90.23|89.03|90.17|88.97|90.28|89.08|90.15|88.95|74
1687412400000|2023-06-22 05:40:00|88.18|86.98|88.01|86.81|88.19|86.99|87.98|86.78|245
1687412700000|2023-06-22 05:45:00|88|86.8|88.17|86.97|88.2|87|88|86.8|172
1687660800000|2023-06-25 02:40:00|90.16|88.96|90.17|88.97|90.19|88.99|90.05|88.85|79
1687413000000|2023-06-22 05:50:00|88.16|86.96|87.84|86.64|88.17|86.97|87.77|86.57|194
1687661100000|2023-06-25 02:45:00|90.18|88.98|90.35|89.15|90.42|89.22|90.14|88.94|175
1687413300000|2023-06-22 05:55:00|87.82|86.62|87.95|86.75|88.01|86.81|87.82|86.62|284
1687661400000|2023-06-25 02:50:00|90.36|89.16|90.22|89.02|90.42|89.22|90.21|89.01|159
1687413600000|2023-06-22 06:00:00|87.94|86.74|87.23|86.03|88|86.8|87.2|86|486
1687413900000|2023-06-22 06:05:00|87.24|86.04|87.2|86|87.46|86.26|87.05|85.85|450
1687661700000|2023-06-25 02:55:00|90.21|89.01|89.99|88.79|90.21|89.01|89.99|88.79|110
1687414200000|2023-06-22 06:10:00|87.19|85.99|86.84|85.64|87.28|86.08|86.74|85.54|503
1687414500000|2023-06-22 06:15:00|86.83|85.63|87.25|86.05|87.27|86.07|86.83|85.63|476
1687662000000|2023-06-25 03:00:00|90|88.8|89.98|88.78|90.18|88.98|89.98|88.78|157
1687414800000|2023-06-22 06:20:00|87.24|86.04|87.14|85.94|87.34|86.14|87.06|85.86|392
1687662300000|2023-06-25 03:05:00|89.99|88.79|90.16|88.96|90.24|89.04|89.97|88.77|171
1687415100000|2023-06-22 06:25:00|87.16|85.96|87.27|86.07|87.29|86.09|87.13|85.93|243
1687415400000|2023-06-22 06:30:00|87.28|86.08|87.26|86.06|87.3|86.1|87.14|85.94|306
1687662600000|2023-06-25 03:10:00|90.17|88.97|90.23|89.03|90.26|89.06|90|88.8|168
1687415700000|2023-06-22 06:35:00|87.24|86.04|87.05|85.85|87.27|86.07|87.04|85.84|268
1687662900000|2023-06-25 03:15:00|90.22|89.02|90.04|88.84|90.25|89.05|89.98|88.78|196
1687416000000|2023-06-22 06:40:00|87.06|85.86|86.98|85.78|87.13|85.93|86.94|85.74|271
1687416300000|2023-06-22 06:45:00|86.97|85.77|86.92|85.72|87.03|85.83|86.79|85.59|287
1687663200000|2023-06-25 03:20:00|90.05|88.85|90.12|88.92|90.12|88.92|89.99|88.79|104
1687416600000|2023-06-22 06:50:00|86.93|85.73|87.12|85.92|87.19|85.99|86.92|85.72|230
1687416900000|2023-06-22 06:55:00|87.11|85.91|87.17|85.97|87.19|85.99|87.07|85.87|179
1687663500000|2023-06-25 03:25:00|90.13|88.93|90.15|88.95|90.29|89.09|90.1|88.9|133
1687417200000|2023-06-22 07:00:00|87.18|85.98|87.33|86.13|87.38|86.18|87.09|85.89|220
1687663800000|2023-06-25 03:30:00|90.16|88.96|90.2|89|90.23|89.03|90.03|88.83|128
1687417500000|2023-06-22 07:05:00|87.34|86.14|87.47|86.27|87.49|86.29|87.28|86.08|257
1687417800000|2023-06-22 07:10:00|87.46|86.26|87.44|86.24|87.49|86.29|87.35|86.15|272
1687664100000|2023-06-25 03:35:00|90.21|89.01|90.32|89.12|90.33|89.13|90.21|89.01|88
1687418100000|2023-06-22 07:15:00|87.43|86.23|87.55|86.35|87.56|86.36|87.43|86.23|202
1687664400000|2023-06-25 03:40:00|90.38|89.18|90.5|89.3|90.52|89.32|90.38|89.18|92
1687418400000|2023-06-22 07:20:00|87.54|86.34|87.37|86.17|87.55|86.35|87.3|86.1|234
1687418700000|2023-06-22 07:25:00|87.38|86.18|87.15|85.95|87.39|86.19|87.14|85.94|252
1687664700000|2023-06-25 03:45:00|90.51|89.31|90.54|89.34|90.57|89.37|90.45|89.25|140
1687419000000|2023-06-22 07:30:00|87.14|85.94|87.36|86.16|87.38|86.18|87.12|85.92|213
1687419300000|2023-06-22 07:35:00|87.35|86.15|87.11|85.91|87.36|86.16|87.07|85.87|325
1687665000000|2023-06-25 03:50:00|90.55|89.35|90.61|89.41|90.63|89.43|90.52|89.32|102
1687419600000|2023-06-22 07:40:00|87.12|85.92|87.28|86.08|87.31|86.11|87.04|85.84|255
1687665300000|2023-06-25 03:55:00|90.62|89.42|90.6|89.4|90.65|89.45|90.54|89.34|75
1687419900000|2023-06-22 07:45:00|87.29|86.09|87.39|86.19|87.41|86.21|87.22|86.02|237
1687420200000|2023-06-22 07:50:00|87.38|86.18|87.6|86.4|87.67|86.47|87.34|86.14|316
1687665600000|2023-06-25 04:00:00|90.61|89.41|90.62|89.42|90.68|89.48|90.61|89.41|72
1687420500000|2023-06-22 07:55:00|87.62|86.42|87.64|86.44|87.66|86.46|87.57|86.37|188
1687420800000|2023-06-22 08:00:00|87.63|86.43|87.69|86.49|87.72|86.52|87.58|86.38|264
1687665900000|2023-06-25 04:05:00|90.63|89.43|90.57|89.37|90.65|89.45|90.46|89.26|112
1687421100000|2023-06-22 08:05:00|87.68|86.48|87.35|86.15|87.69|86.49|87.3|86.1|355
1687666200000|2023-06-25 04:10:00|90.58|89.38|90.64|89.44|90.67|89.47|90.48|89.28|125
1687421400000|2023-06-22 08:10:00|87.34|86.14|87.52|86.32|87.59|86.39|87.31|86.11|290
1687421700000|2023-06-22 08:15:00|87.51|86.31|87.44|86.24|87.57|86.37|87.39|86.19|223
1687666500000|2023-06-25 04:15:00|90.65|89.45|90.66|89.46|90.7|89.5|90.63|89.43|91
1687422000000|2023-06-22 08:20:00|87.45|86.25|87.45|86.25|87.48|86.28|87.4|86.2|193
1687666800000|2023-06-25 04:20:00|90.67|89.47|90.61|89.41|90.68|89.48|90.58|89.38|103
1687422300000|2023-06-22 08:25:00|87.44|86.24|87.33|86.13|87.47|86.27|87.32|86.12|216
1687422600000|2023-06-22 08:30:00|87.36|86.16|87.18|85.98|87.47|86.27|87.12|85.92|271
1687667100000|2023-06-25 04:25:00|90.6|89.4|90.66|89.46|90.69|89.49|90.59|89.39|77
1687422900000|2023-06-22 08:35:00|87.17|85.97|87.19|85.99|87.21|86.01|87.13|85.93|132
1687423200000|2023-06-22 08:40:00|87.18|85.98|87.06|85.86|87.22|86.02|87.02|85.82|164
1687667400000|2023-06-25 04:30:00|90.67|89.47|90.81|89.61|90.9|89.7|90.67|89.47|109
1687423500000|2023-06-22 08:45:00|87.07|85.87|87.18|85.98|87.2|86|86.97|85.77|250
1687667700000|2023-06-25 04:35:00|90.78|89.58|90.88|89.68|90.91|89.71|90.66|89.46|182
1687423800000|2023-06-22 08:50:00|87.19|85.99|87.27|86.07|87.37|86.17|87.18|85.98|315
1687424100000|2023-06-22 08:55:00|87.28|86.08|87.28|86.08|87.34|86.14|87.18|85.98|218
1687668000000|2023-06-25 04:40:00|90.87|89.67|90.56|89.36|90.92|89.72|90.53|89.33|180
1687424400000|2023-06-22 09:00:00|87.29|86.09|87.3|86.1|87.33|86.13|87.07|85.87|299
1687668300000|2023-06-25 04:45:00|90.57|89.37|90.48|89.28|90.69|89.49|90.45|89.25|202
1687424700000|2023-06-22 09:05:00|87.31|86.11|87.42|86.22|87.43|86.23|87.18|85.98|255
1687425000000|2023-06-22 09:10:00|87.43|86.23|87.52|86.32|87.55|86.35|87.36|86.16|251
1687668600000|2023-06-25 04:50:00|90.5|89.3|90.39|89.19|90.52|89.32|90.34|89.14|150
1687425300000|2023-06-22 09:15:00|87.51|86.31|87.62|86.42|87.63|86.43|87.5|86.3|314
1687668900000|2023-06-25 04:55:00|90.38|89.18|90.44|89.24|90.44|89.24|90.34|89.14|83
1687425600000|2023-06-22 09:20:00|87.61|86.41|87.61|86.41|87.64|86.44|87.57|86.37|191
1687425900000|2023-06-22 09:25:00|87.6|86.4|87.68|86.48|87.81|86.61|87.6|86.4|259
1687669200000|2023-06-25 05:00:00|90.43|89.23|90.52|89.32|90.56|89.36|90.39|89.19|107
1687426200000|2023-06-22 09:30:00|87.69|86.49|87.59|86.39|87.73|86.53|87.55|86.35|259
1687426500000|2023-06-22 09:35:00|87.6|86.4|87.62|86.42|87.7|86.5|87.59|86.39|143
1687669500000|2023-06-25 05:05:00|90.53|89.33|90.11|88.91|90.57|89.37|90.02|88.82|128
1687426800000|2023-06-22 09:40:00|87.61|86.41|87.64|86.44|87.78|86.58|87.58|86.38|234
1687669800000|2023-06-25 05:10:00|90.1|88.9|90.28|89.08|90.34|89.14|90.05|88.85|181
1687427100000|2023-06-22 09:45:00|87.63|86.43|87.71|86.51|87.72|86.52|87.6|86.4|227
1687427400000|2023-06-22 09:50:00|87.7|86.5|87.64|86.44|87.72|86.52|87.6|86.4|230
1687670100000|2023-06-25 05:15:00|90.29|89.09|90.07|88.87|90.34|89.14|90.02|88.82|150
1687427700000|2023-06-22 09:55:00|87.63|86.43|87.65|86.45|87.74|86.54|87.61|86.41|193
1687670400000|2023-06-25 05:20:00|90.08|88.88|90.32|89.12|90.41|89.21|90.05|88.85|197
1687428000000|2023-06-22 10:00:00|87.64|86.44|87.61|86.41|87.67|86.47|87.61|86.41|151
1687428300000|2023-06-22 10:05:00|87.6|86.4|87.83|86.63|87.83|86.63|87.56|86.36|240
1687670700000|2023-06-25 05:25:00|90.33|89.13|90.45|89.25|90.45|89.25|90.32|89.12|118
1687428600000|2023-06-22 10:10:00|87.82|86.62|87.88|86.68|87.88|86.68|87.69|86.49|238
1687671000000|2023-06-25 05:30:00|90.46|89.26|90.38|89.18|90.54|89.34|90.36|89.16|211
1687428900000|2023-06-22 10:15:00|87.87|86.67|88.06|86.86|88.09|86.89|87.78|86.58|311
1687429200000|2023-06-22 10:20:00|88.05|86.85|87.99|86.79|88.08|86.88|87.95|86.75|234
1687671300000|2023-06-25 05:35:00|90.39|89.19|90.49|89.29|90.53|89.33|90.35|89.15|154
1687429500000|2023-06-22 10:25:00|87.98|86.78|88.07|86.87|88.09|86.89|87.95|86.75|246
1687671600000|2023-06-25 05:40:00|90.5|89.3|90.76|89.56|90.82|89.62|90.49|89.29|144
1687429800000|2023-06-22 10:30:00|88.08|86.88|87.89|86.69|88.09|86.89|87.86|86.66|158
1687430100000|2023-06-22 10:35:00|87.88|86.68|87.88|86.68|87.96|86.76|87.82|86.62|120
1687671900000|2023-06-25 05:45:00|90.75|89.55|90.69|89.49|90.83|89.63|90.68|89.48|101
1687430400000|2023-06-22 10:40:00|87.89|86.69|87.88|86.68|87.93|86.73|87.85|86.65|152
1687430700000|2023-06-22 10:45:00|87.86|86.66|87.78|86.58|87.86|86.66|87.69|86.49|144
1687672200000|2023-06-25 05:50:00|90.68|89.48|90.67|89.47|90.74|89.54|90.64|89.44|136
1687431000000|2023-06-22 10:50:00|87.77|86.57|87.72|86.52|87.81|86.61|87.7|86.5|222
1687672500000|2023-06-25 05:55:00|90.66|89.46|90.74|89.54|90.8|89.6|90.65|89.45|75
1687431300000|2023-06-22 10:55:00|87.73|86.53|87.68|86.48|87.76|86.56|87.64|86.44|269
1687431600000|2023-06-22 11:00:00|87.67|86.47|87.4|86.2|87.73|86.53|87.39|86.19|335
1687672800000|2023-06-25 06:00:00|90.75|89.55|90.39|89.19|90.82|89.62|90.28|89.08|229
1687431900000|2023-06-22 11:05:00|87.39|86.19|85.71|84.51|87.51|86.31|85.1|83.9|629
1687432200000|2023-06-22 11:10:00|85.72|84.52|86.27|85.07|86.37|85.17|85.63|84.43|634
1687673100000|2023-06-25 06:05:00|90.38|89.18|90.33|89.13|90.56|89.36|90.2|89|190
1687432500000|2023-06-22 11:15:00|86.28|85.08|86.19|84.99|86.33|85.13|85.88|84.68|617
1687673400000|2023-06-25 06:10:00|90.34|89.14|90.4|89.2|90.45|89.25|90.33|89.13|128
1687432800000|2023-06-22 11:20:00|86.2|85|87.04|85.84|87.05|85.85|86.19|84.99|545
1687433100000|2023-06-22 11:25:00|87.02|85.82|87.01|85.81|87.1|85.9|86.84|85.64|437
1687673700000|2023-06-25 06:15:00|90.41|89.21|90.5|89.3|90.56|89.36|90.41|89.21|145
1687433400000|2023-06-22 11:30:00|87|85.8|86.86|85.66|87.12|85.92|86.64|85.44|475
1687674000000|2023-06-25 06:20:00|90.49|89.29|90.75|89.55|90.82|89.62|90.48|89.28|203
1687433700000|2023-06-22 11:35:00|86.87|85.67|86.73|85.53|86.92|85.72|86.61|85.41|418
1687434000000|2023-06-22 11:40:00|86.74|85.54|86.84|85.64|86.88|85.68|86.63|85.43|358
1687674300000|2023-06-25 06:25:00|90.76|89.56|90.97|89.77|91.04|89.84|90.76|89.56|208
1687434300000|2023-06-22 11:45:00|86.85|85.65|86.49|85.29|86.9|85.7|86.38|85.18|489
1687674600000|2023-06-25 06:30:00|90.96|89.76|90.7|89.5|91.02|89.82|90.62|89.42|182
1687434600000|2023-06-22 11:50:00|86.48|85.28|86.01|84.81|86.59|85.39|85.99|84.79|481
1687434900000|2023-06-22 11:55:00|86|84.8|86.15|84.95|86.27|85.07|85.89|84.69|540
1687674900000|2023-06-25 06:35:00|90.71|89.51|90.6|89.4|90.83|89.63|90.59|89.39|183
1687435200000|2023-06-22 12:00:00|86.13|84.93|86.54|85.34|86.63|85.43|86.1|84.9|432
1687675200000|2023-06-25 06:40:00|90.59|89.39|90.33|89.13|90.67|89.47|90.22|89.02|168
1687435500000|2023-06-22 12:05:00|86.55|85.35|86.66|85.46|86.67|85.47|86.46|85.26|369
1687435800000|2023-06-22 12:10:00|86.65|85.45|86.79|85.59|86.85|85.65|86.59|85.39|343
1687675500000|2023-06-25 06:45:00|90.31|89.11|90.28|89.08|90.47|89.27|90.1|88.9|235
1687436100000|2023-06-22 12:15:00|86.78|85.58|86.63|85.43|86.79|85.59|86.58|85.38|217
1687436400000|2023-06-22 12:20:00|86.62|85.42|86.5|85.3|86.64|85.44|86.45|85.25|278
1687675800000|2023-06-25 06:50:00|90.27|89.07|90.11|88.91|90.29|89.09|90.08|88.88|148
1687436700000|2023-06-22 12:25:00|86.49|85.29|86.56|85.36|86.56|85.36|86.39|85.19|196
1687676100000|2023-06-25 06:55:00|90.12|88.92|90.16|88.96|90.23|89.03|90.1|88.9|157
1687437000000|2023-06-22 12:30:00|86.55|85.35|86.59|85.39|86.63|85.43|86.38|85.18|312
1687437300000|2023-06-22 12:35:00|86.6|85.4|86.65|85.45|86.65|85.45|86.52|85.32|281
1687676400000|2023-06-25 07:00:00|90.17|88.97|89.87|88.67|90.2|89|89.85|88.65|128
1687437600000|2023-06-22 12:40:00|86.64|85.44|86.69|85.49|86.7|85.5|86.57|85.37|263
1687437900000|2023-06-22 12:45:00|86.7|85.5|86.78|85.58|86.79|85.59|86.6|85.4|170
1687676700000|2023-06-25 07:05:00|89.86|88.66|89.97|88.77|89.99|88.79|89.73|88.53|161
1687438200000|2023-06-22 12:50:00|86.79|85.59|86.69|85.49|86.79|85.59|86.69|85.49|118
1687677000000|2023-06-25 07:10:00|89.96|88.76|89.97|88.77|90.04|88.84|89.93|88.73|146
1687438500000|2023-06-22 12:55:00|86.68|85.48|86.61|85.41|86.69|85.49|86.59|85.39|287
1687438800000|2023-06-22 13:00:00|86.62|85.42|86.85|85.65|86.86|85.66|86.56|85.36|150
1687677300000|2023-06-25 07:15:00|89.98|88.78|89.83|88.63|89.98|88.78|89.77|88.57|174
1687439100000|2023-06-22 13:05:00|86.84|85.64|86.63|85.43|86.92|85.72|86.63|85.43|269
1687677600000|2023-06-25 07:20:00|89.82|88.62|89.62|88.42|89.82|88.62|89.47|88.27|382
1687439400000|2023-06-22 13:10:00|86.64|85.44|86.67|85.47|86.71|85.51|86.57|85.37|139
1687677900000|2023-06-25 07:25:00|89.63|88.43|89.71|88.51|89.86|88.66|89.62|88.42|210
1687439700000|2023-06-22 13:15:00|86.68|85.48|86.76|85.56|86.78|85.58|86.6|85.4|186
1687678200000|2023-06-25 07:30:00|89.72|88.52|89.66|88.46|89.75|88.55|89.37|88.17|241
1687440000000|2023-06-22 13:20:00|86.75|85.55|87.13|85.93|87.17|85.97|86.71|85.51|327
1687440300000|2023-06-22 13:25:00|87.12|85.92|86.91|85.71|87.12|85.92|86.85|85.65|275
1687678500000|2023-06-25 07:35:00|89.65|88.45|89.75|88.55|89.77|88.57|89.6|88.4|142
1687440600000|2023-06-22 13:30:00|86.93|85.73|86.71|85.51|86.98|85.78|86.68|85.48|225
1687678800000|2023-06-25 07:40:00|89.74|88.54|89.8|88.6|89.82|88.62|89.69|88.49|110
1687440900000|2023-06-22 13:35:00|86.7|85.5|86.71|85.51|86.71|85.51|86.52|85.32|296
1687441200000|2023-06-22 13:40:00|86.7|85.5|86.53|85.33|86.71|85.51|86.47|85.27|209
1687679100000|2023-06-25 07:45:00|89.81|88.61|89.71|88.51|89.82|88.62|89.58|88.38|178
1687441500000|2023-06-22 13:45:00|86.55|85.35|86.84|85.64|86.93|85.73|86.52|85.32|375
1687441800000|2023-06-22 13:50:00|86.83|85.63|86.85|85.65|86.93|85.73|86.81|85.61|256
1687679400000|2023-06-25 07:50:00|89.7|88.5|89.66|88.46|89.7|88.5|89.58|88.38|146
1687442100000|2023-06-22 13:55:00|86.84|85.64|86.75|85.55|86.84|85.64|86.73|85.53|214
1687679700000|2023-06-25 07:55:00|89.67|88.47|89.68|88.48|89.77|88.57|89.65|88.45|149
1687442400000|2023-06-22 14:00:00|86.76|85.56|86.93|85.73|86.97|85.77|86.64|85.44|344
1687442700000|2023-06-22 14:05:00|86.94|85.74|86.77|85.57|86.95|85.75|86.72|85.52|189
1687680000000|2023-06-25 08:00:00|89.67|88.47|89.66|88.46|89.73|88.53|89.56|88.36|155
1687443000000|2023-06-22 14:10:00|86.78|85.58|87.06|85.86|87.07|85.87|86.77|85.57|266
1687443300000|2023-06-22 14:15:00|87.05|85.85|86.92|85.72|87.05|85.85|86.83|85.63|232
1687680300000|2023-06-25 08:05:00|89.67|88.47|89.64|88.44|89.7|88.5|89.61|88.41|136
1687443600000|2023-06-22 14:20:00|86.93|85.73|86.59|85.39|86.93|85.73|86.53|85.33|447
1687443900000|2023-06-22 14:25:00|86.6|85.4|86.54|85.34|86.69|85.49|86.5|85.3|348
1687680600000|2023-06-25 08:10:00|89.63|88.43|89.57|88.37|89.66|88.46|89.55|88.35|86
1687444200000|2023-06-22 14:30:00|86.53|85.33|85.95|84.75|86.54|85.34|85.9|84.7|473
1687680900000|2023-06-25 08:15:00|89.56|88.36|89.36|88.16|89.56|88.36|89.15|87.95|215
1687444500000|2023-06-22 14:35:00|85.92|84.72|85.62|84.42|86|84.8|85.37|84.17|638
1687444800000|2023-06-22 14:40:00|85.61|84.41|85.38|84.18|85.78|84.58|84.99|83.79|652
1687681200000|2023-06-25 08:20:00|89.35|88.15|89.59|88.39|89.68|88.48|89.26|88.06|225
1687445100000|2023-06-22 14:45:00|85.39|84.19|85.75|84.55|85.9|84.7|85.3|84.1|517
1687681500000|2023-06-25 08:25:00|89.6|88.4|89.65|88.45|89.7|88.5|89.55|88.35|174
1687445400000|2023-06-22 14:50:00|85.76|84.56|85.76|84.56|85.9|84.7|85.63|84.43|467
1687445700000|2023-06-22 14:55:00|85.75|84.55|85.73|84.53|85.96|84.76|85.69|84.49|374
1687681800000|2023-06-25 08:30:00|89.64|88.44|89.84|88.64|89.86|88.66|89.64|88.44|192
1687446000000|2023-06-22 15:00:00|85.72|84.52|85.8|84.6|85.89|84.69|85.69|84.49|406
1687682100000|2023-06-25 08:35:00|89.85|88.65|89.88|88.68|89.97|88.77|89.85|88.65|110
1687446300000|2023-06-22 15:05:00|85.79|84.59|86.18|84.98|86.26|85.06|85.79|84.59|404
1687446600000|2023-06-22 15:10:00|86.17|84.97|85.95|84.75|86.18|84.98|85.94|84.74|355
1687682400000|2023-06-25 08:40:00|89.89|88.69|89.43|88.23|89.89|88.69|89.33|88.13|190
1687446900000|2023-06-22 15:15:00|85.97|84.77|85.95|84.75|85.99|84.79|85.77|84.57|298
1687682700000|2023-06-25 08:45:00|89.42|88.22|89.49|88.29|89.61|88.41|89.39|88.19|195
1687447200000|2023-06-22 15:20:00|85.94|84.74|85.88|84.68|86.05|84.85|85.76|84.56|304
1687447500000|2023-06-22 15:25:00|85.87|84.67|85.57|84.37|85.95|84.75|85.47|84.27|347
1687683000000|2023-06-25 08:50:00|89.5|88.3|89.82|88.62|89.85|88.65|89.49|88.29|196
1687447800000|2023-06-22 15:30:00|85.56|84.36|85.73|84.53|85.77|84.57|85.41|84.21|376
1687448100000|2023-06-22 15:35:00|85.72|84.52|85.67|84.47|85.8|84.6|85.6|84.4|277
1687683300000|2023-06-25 08:55:00|89.81|88.61|89.71|88.51|89.83|88.63|89.67|88.47|137
1687448400000|2023-06-22 15:40:00|85.66|84.46|86|84.8|86.08|84.88|85.66|84.46|310
1687683600000|2023-06-25 09:00:00|89.72|88.52|89.58|88.38|89.77|88.57|89.52|88.32|144
1687448700000|2023-06-22 15:45:00|86.01|84.81|86.05|84.85|86.05|84.85|85.9|84.7|320
1687683900000|2023-06-25 09:05:00|89.59|88.39|89.5|88.3|89.72|88.52|89.43|88.23|200
1687449000000|2023-06-22 15:50:00|86.04|84.84|86.13|84.93|86.16|84.96|85.98|84.78|286
1687684200000|2023-06-25 09:10:00|89.51|88.31|89.31|88.11|89.55|88.35|89.26|88.06|173
1687449300000|2023-06-22 15:55:00|86.12|84.92|86.04|84.84|86.14|84.94|86|84.8|262
1687684500000|2023-06-25 09:15:00|89.32|88.12|89.2|88|89.38|88.18|89.2|88|117
1687449600000|2023-06-22 16:00:00|86.05|84.85|86.18|84.98|86.22|85.02|86.01|84.81|334
1687684800000|2023-06-25 09:20:00|89.21|88.01|88.89|87.69|89.23|88.03|88.78|87.58|409
1687449900000|2023-06-22 16:05:00|86.19|84.99|86.4|85.2|86.43|85.23|86.19|84.99|220
1687685100000|2023-06-25 09:25:00|88.9|87.7|88.86|87.66|89|87.8|88.83|87.63|221
1687450200000|2023-06-22 16:10:00|86.39|85.19|86.45|85.25|86.51|85.31|86.31|85.11|283
1687685400000|2023-06-25 09:30:00|88.87|87.67|88.98|87.78|89.09|87.89|88.69|87.49|203
1687450500000|2023-06-22 16:15:00|86.47|85.27|86.28|85.08|86.48|85.28|86.27|85.07|296
1687685700000|2023-06-25 09:35:00|88.97|87.77|88.96|87.76|89.09|87.89|88.89|87.69|192
1687450800000|2023-06-22 16:20:00|86.29|85.09|86.41|85.21|86.42|85.22|86.27|85.07|197
1687686000000|2023-06-25 09:40:00|88.97|87.77|89.14|87.94|89.19|87.99|88.97|87.77|190
1687451100000|2023-06-22 16:25:00|86.4|85.2|86.69|85.49|86.69|85.49|86.34|85.14|320
1687686300000|2023-06-25 09:45:00|89.15|87.95|89.33|88.13|89.36|88.16|89.13|87.93|211
1687451400000|2023-06-22 16:30:00|86.7|85.5|86.68|85.48|86.84|85.64|86.59|85.39|410
1687686600000|2023-06-25 09:50:00|89.34|88.14|89.37|88.17|89.39|88.19|89.28|88.08|148
1687451700000|2023-06-22 16:35:00|86.69|85.49|86.42|85.22|86.69|85.49|86.41|85.21|276
1687686900000|2023-06-25 09:55:00|89.38|88.18|89.28|88.08|89.38|88.18|89.21|88.01|124
1687452000000|2023-06-22 16:40:00|86.43|85.23|86.19|84.99|86.46|85.26|86.17|84.97|285
1687687200000|2023-06-25 10:00:00|89.27|88.07|89.26|88.06|89.34|88.14|89.19|87.99|171
1687452300000|2023-06-22 16:45:00|86.18|84.98|85.82|84.62|86.2|85|85.7|84.5|472
1687452600000|2023-06-22 16:50:00|85.83|84.63|85.96|84.76|86|84.8|85.79|84.59|428
1687687500000|2023-06-25 10:05:00|89.27|88.07|89.28|88.08|89.37|88.17|89.25|88.05|101
1687452900000|2023-06-22 16:55:00|85.95|84.75|86.06|84.86|86.09|84.89|85.95|84.75|265
1687687800000|2023-06-25 10:10:00|89.29|88.09|89.11|87.91|89.31|88.11|89.1|87.9|147
1687453200000|2023-06-22 17:00:00|86.07|84.87|85.94|84.74|86.07|84.87|85.9|84.7|303
1687453500000|2023-06-22 17:05:00|85.95|84.75|85.86|84.66|86|84.8|85.83|84.63|315
1687688100000|2023-06-25 10:15:00|89.12|87.92|89.13|87.93|89.23|88.03|89.11|87.91|216
1687453800000|2023-06-22 17:10:00|85.87|84.67|85.89|84.69|85.95|84.75|85.85|84.65|216
1687688400000|2023-06-25 10:20:00|89.12|87.92|89.05|87.85|89.16|87.96|89.05|87.85|153
1687454100000|2023-06-22 17:15:00|85.88|84.68|85.88|84.68|85.95|84.75|85.84|84.64|311
1687454400000|2023-06-22 17:20:00|85.89|84.69|86.04|84.84|86.1|84.9|85.89|84.69|269
1687688700000|2023-06-25 10:25:00|89.04|87.84|89.17|87.97|89.18|87.98|89.03|87.83|121
1687454700000|2023-06-22 17:25:00|86.05|84.85|86.17|84.97|86.21|85.01|86.01|84.81|270
1687689000000|2023-06-25 10:30:00|89.16|87.96|89.09|87.89|89.16|87.96|88.96|87.76|127
1687455000000|2023-06-22 17:30:00|86.18|84.98|86.23|85.03|86.32|85.12|86.13|84.93|270
1687455300000|2023-06-22 17:35:00|86.22|85.02|86.29|85.09|86.31|85.11|86.2|85|254
1687689300000|2023-06-25 10:35:00|89.11|87.91|89.35|88.15|89.36|88.16|89.11|87.91|108
1687455600000|2023-06-22 17:40:00|86.28|85.08|86.38|85.18|86.42|85.22|86.21|85.01|273
1687689600000|2023-06-25 10:40:00|89.34|88.14|89.45|88.25|89.56|88.36|89.3|88.1|130
1687455900000|2023-06-22 17:45:00|86.37|85.17|86.47|85.27|86.51|85.31|86.34|85.14|296
1687689900000|2023-06-25 10:45:00|89.44|88.24|89.42|88.22|89.52|88.32|89.39|88.19|126
1687456200000|2023-06-22 17:50:00|86.46|85.26|86.49|85.29|86.62|85.42|86.4|85.2|336
1687690200000|2023-06-25 10:50:00|89.43|88.23|89.37|88.17|89.44|88.24|89.31|88.11|84
1687456500000|2023-06-22 17:55:00|86.48|85.28|86.59|85.39|86.61|85.41|86.48|85.28|199
1687690500000|2023-06-25 10:55:00|89.38|88.18|89.19|87.99|89.39|88.19|89.14|87.94|207
1687456800000|2023-06-22 18:00:00|86.6|85.4|86.53|85.33|86.64|85.44|86.45|85.25|260
1687690800000|2023-06-25 11:00:00|89.2|88|89.09|87.89|89.24|88.04|89.05|87.85|158
1687457100000|2023-06-22 18:05:00|86.54|85.34|86.52|85.32|86.54|85.34|86.46|85.26|199
1687691100000|2023-06-25 11:05:00|89.1|87.9|89.16|87.96|89.18|87.98|89.03|87.83|147
1687457400000|2023-06-22 18:10:00|86.51|85.31|86.63|85.43|86.68|85.48|86.51|85.31|255
1687457700000|2023-06-22 18:15:00|86.64|85.44|86.58|85.38|86.64|85.44|86.52|85.32|190
1687691400000|2023-06-25 11:10:00|89.17|87.97|89.17|87.97|89.21|88.01|89.16|87.96|57
1687458000000|2023-06-22 18:20:00|86.59|85.39|86.75|85.55|86.78|85.58|86.57|85.37|213
1687691700000|2023-06-25 11:15:00|89.18|87.98|89.19|87.99|89.2|88|89.03|87.83|124
1687458300000|2023-06-22 18:25:00|86.76|85.56|86.9|85.7|87.04|85.84|86.73|85.53|351
1687458600000|2023-06-22 18:30:00|86.91|85.71|86.82|85.62|87.03|85.83|86.8|85.6|325
1687692000000|2023-06-25 11:20:00|89.2|88|89.33|88.13|89.38|88.18|89.19|87.99|95
1687458900000|2023-06-22 18:35:00|86.83|85.63|86.73|85.53|86.88|85.68|86.66|85.46|269
1687692300000|2023-06-25 11:25:00|89.34|88.14|89.33|88.13|89.39|88.19|89.28|88.08|111
1687459200000|2023-06-22 18:40:00|86.74|85.54|86.59|85.39|86.75|85.55|86.35|85.15|328
1687459500000|2023-06-22 18:45:00|86.58|85.38|86.74|85.54|86.74|85.54|86.55|85.35|253
1687692600000|2023-06-25 11:30:00|89.32|88.12|89.32|88.12|89.35|88.15|89.18|87.98|123
1687459800000|2023-06-22 18:50:00|86.73|85.53|86.62|85.42|86.77|85.57|86.58|85.38|302
1687692900000|2023-06-25 11:35:00|89.33|88.13|89.41|88.21|89.42|88.22|89.32|88.12|95
1687460100000|2023-06-22 18:55:00|86.61|85.41|86.62|85.42|86.64|85.44|86.58|85.38|260
1687693200000|2023-06-25 11:40:00|89.4|88.2|89.35|88.15|89.41|88.21|89.3|88.1|104
1687460400000|2023-06-22 19:00:00|86.61|85.41|86.42|85.22|86.63|85.43|86.4|85.2|316
1687460700000|2023-06-22 19:05:00|86.41|85.21|86.43|85.23|86.51|85.31|86.4|85.2|200
1687693500000|2023-06-25 11:45:00|89.36|88.16|89.39|88.19|89.42|88.22|89.33|88.13|97
1687461000000|2023-06-22 19:10:00|86.42|85.22|86.3|85.1|86.44|85.24|86.27|85.07|254
1687693800000|2023-06-25 11:50:00|89.4|88.2|89.38|88.18|89.47|88.27|89.34|88.14|108
1687461300000|2023-06-22 19:15:00|86.28|85.08|86.41|85.21|86.48|85.28|86.26|85.06|209
1687461600000|2023-06-22 19:20:00|86.42|85.22|86.44|85.24|86.55|85.35|86.41|85.21|244
1687694100000|2023-06-25 11:55:00|89.37|88.17|89.6|88.4|89.61|88.41|89.37|88.17|166
1687461900000|2023-06-22 19:25:00|86.46|85.26|86.38|85.18|86.46|85.26|86.35|85.15|200
1687462200000|2023-06-22 19:30:00|86.37|85.17|86.45|85.25|86.53|85.33|86.34|85.14|282
1687694400000|2023-06-25 12:00:00|89.61|88.41|89.6|88.4|89.67|88.47|89.58|88.38|75
1687462500000|2023-06-22 19:35:00|86.46|85.26|86.43|85.23|86.47|85.27|86.34|85.14|162
1687462800000|2023-06-22 19:40:00|86.42|85.22|86.56|85.36|86.58|85.38|86.4|85.2|292
1687694700000|2023-06-25 12:05:00|89.59|88.39|89.51|88.31|89.64|88.44|89.49|88.29|120
1687463100000|2023-06-22 19:45:00|86.55|85.35|86.43|85.23|86.55|85.35|86.4|85.2|165
1687695000000|2023-06-25 12:10:00|89.5|88.3|89.52|88.32|89.55|88.35|89.42|88.22|74
1687463400000|2023-06-22 19:50:00|86.42|85.22|86.46|85.26|86.51|85.31|86.41|85.21|159
1687463700000|2023-06-22 19:55:00|86.47|85.27|86.7|85.5|86.71|85.51|86.46|85.26|229
1687695300000|2023-06-25 12:15:00|89.53|88.33|89.37|88.17|89.56|88.36|89.27|88.07|114
1687464000000|2023-06-22 20:00:00|86.69|85.49|86.73|85.53|86.76|85.56|86.63|85.43|257
1687695600000|2023-06-25 12:20:00|89.36|88.16|89.44|88.24|89.45|88.25|89.36|88.16|118
1687464300000|2023-06-22 20:05:00|86.74|85.54|86.49|85.29|86.75|85.55|86.42|85.22|280
1687464600000|2023-06-22 20:10:00|86.48|85.28|86.52|85.32|86.57|85.37|86.46|85.26|185
1687695900000|2023-06-25 12:25:00|89.43|88.23|89.38|88.18|89.43|88.23|89.32|88.12|124
1687464900000|2023-06-22 20:15:00|86.51|85.31|86.42|85.22|86.56|85.36|86.39|85.19|221
1687465200000|2023-06-22 20:20:00|86.44|85.24|86.34|85.14|86.49|85.29|86.33|85.13|252
1687696200000|2023-06-25 12:30:00|89.39|88.19|89.25|88.05|89.4|88.2|89.2|88|108
1687465500000|2023-06-22 20:25:00|86.35|85.15|86.24|85.04|86.38|85.18|86.23|85.03|172
1687696500000|2023-06-25 12:35:00|89.24|88.04|89.25|88.05|89.28|88.08|89.21|88.01|80
1687465800000|2023-06-22 20:30:00|86.25|85.05|86.28|85.08|86.31|85.11|86.25|85.05|137
1687466100000|2023-06-22 20:35:00|86.29|85.09|86.25|85.05|86.3|85.1|86.19|84.99|123
1687696800000|2023-06-25 12:40:00|89.24|88.04|89.16|87.96|89.26|88.06|89.11|87.91|95
1687466400000|2023-06-22 20:40:00|86.26|85.06|86.33|85.13|86.34|85.14|86.19|84.99|143
1687697100000|2023-06-25 12:45:00|89.17|87.97|89.27|88.07|89.28|88.08|89.12|87.92|91
1687466700000|2023-06-22 20:45:00|86.32|85.12|86.45|85.25|86.45|85.25|86.29|85.09|131
1687467000000|2023-06-22 20:50:00|86.46|85.26|86.53|85.33|86.58|85.38|86.44|85.24|140
1687697400000|2023-06-25 12:50:00|89.26|88.06|89.35|88.15|89.39|88.19|89.26|88.06|71
1687467300000|2023-06-22 20:55:00|86.54|85.34|86.68|85.48|86.68|85.48|86.53|85.33|120
1687467600000|2023-06-22 21:00:00|86.67|85.47|86.84|85.64|86.86|85.66|86.61|85.41|56
1687697700000|2023-06-25 12:55:00|89.36|88.16|89.35|88.15|89.45|88.25|89.33|88.13|85
1687467900000|2023-06-22 21:05:00|86.83|85.63|86.91|85.71|86.92|85.72|86.78|85.58|65
1687468200000|2023-06-22 21:10:00|86.92|85.72|86.79|85.59|86.92|85.72|86.78|85.58|106
1687698000000|2023-06-25 13:00:00|89.36|88.16|89.33|88.13|89.44|88.24|89.33|88.13|108
1687468500000|2023-06-22 21:15:00|86.8|85.6|86.56|85.36|86.8|85.6|86.54|85.34|140
1687698300000|2023-06-25 13:05:00|89.34|88.14|89.01|87.81|89.34|88.14|88.96|87.76|184
1687468800000|2023-06-22 21:20:00|86.55|85.35|86.44|85.24|86.57|85.37|86.43|85.23|71
1687698600000|2023-06-25 13:10:00|89|87.8|88.69|87.49|89.02|87.82|88.34|87.14|316
1687469100000|2023-06-22 21:25:00|86.43|85.23|86.3|85.1|86.43|85.23|86.3|85.1|75
1687698900000|2023-06-25 13:15:00|88.68|87.48|88.81|87.61|88.83|87.63|88.52|87.32|251
1687469400000|2023-06-22 21:30:00|86.31|85.11|86.5|85.3|86.5|85.3|86.3|85.1|55
1687699200000|2023-06-25 13:20:00|88.8|87.6|88.78|87.58|88.9|87.7|88.77|87.57|156
1687469700000|2023-06-22 21:35:00|86.49|85.29|86.27|85.07|86.49|85.29|86.22|85.02|200
1687699500000|2023-06-25 13:25:00|88.76|87.56|88.45|87.25|88.76|87.56|88.21|87.01|413
1687470000000|2023-06-22 21:40:00|86.28|85.08|86.22|85.02|86.33|85.13|86.21|85.01|79
1687699800000|2023-06-25 13:30:00|88.46|87.26|87.99|86.79|88.64|87.44|87.81|86.61|378
1687470300000|2023-06-22 21:45:00|86.21|85.01|86.44|85.24|86.45|85.25|86.2|85|77
1687700100000|2023-06-25 13:35:00|88|86.8|88.28|87.08|88.31|87.11|87.83|86.63|387
1687470600000|2023-06-22 21:50:00|86.43|85.23|86.58|85.38|86.6|85.4|86.4|85.2|47
1687700400000|2023-06-25 13:40:00|88.29|87.09|88.54|87.34|88.55|87.35|88.28|87.08|290
1687470900000|2023-06-22 21:55:00|86.57|85.37|86.52|85.32|86.57|85.37|86.49|85.29|101
1687700700000|2023-06-25 13:45:00|88.55|87.35|88.75|87.55|88.8|87.6|88.52|87.32|221
1687471200000|2023-06-22 22:00:00|86.53|85.33|86.54|85.34|86.66|85.46|86.4|85.2|298
1687701000000|2023-06-25 13:50:00|88.77|87.57|88.67|87.47|88.84|87.64|88.66|87.46|217
1687471500000|2023-06-22 22:05:00|86.53|85.33|86.52|85.32|86.56|85.36|86.47|85.27|119
1687701300000|2023-06-25 13:55:00|88.68|87.48|88.63|87.43|88.68|87.48|88.54|87.34|188
1687471800000|2023-06-22 22:10:00|86.53|85.33|86.52|85.32|86.55|85.35|86.48|85.28|146
1687472100000|2023-06-22 22:15:00|86.53|85.33|86.57|85.37|86.58|85.38|86.42|85.22|203
1687701600000|2023-06-25 14:00:00|88.64|87.44|88.82|87.62|88.83|87.63|88.52|87.32|245
1687472400000|2023-06-22 22:20:00|86.56|85.36|86.63|85.43|86.66|85.46|86.54|85.34|135
1687701900000|2023-06-25 14:05:00|88.83|87.63|88.56|87.36|88.85|87.65|88.49|87.29|212
1687472700000|2023-06-22 22:25:00|86.64|85.44|86.81|85.61|86.84|85.64|86.62|85.42|211
1687702200000|2023-06-25 14:10:00|88.55|87.35|88.61|87.41|88.64|87.44|88.48|87.28|227
1687473000000|2023-06-22 22:30:00|86.82|85.62|86.68|85.48|86.86|85.66|86.6|85.4|249
1687702500000|2023-06-25 14:15:00|88.6|87.4|88.74|87.54|88.75|87.55|88.42|87.22|211
1687473300000|2023-06-22 22:35:00|86.67|85.47|86.74|85.54|86.78|85.58|86.64|85.44|177
1687702800000|2023-06-25 14:20:00|88.73|87.53|88.8|87.6|88.84|87.64|88.7|87.5|141
1687473600000|2023-06-22 22:40:00|86.73|85.53|86.69|85.49|86.83|85.63|86.67|85.47|183
1687703100000|2023-06-25 14:25:00|88.81|87.61|88.77|87.57|88.84|87.64|88.73|87.53|177
1687473900000|2023-06-22 22:45:00|86.68|85.48|86.61|85.41|86.71|85.51|86.55|85.35|259
1687703400000|2023-06-25 14:30:00|88.76|87.56|88.87|87.67|88.89|87.69|88.73|87.53|118
1687474200000|2023-06-22 22:50:00|86.6|85.4|86.27|85.07|86.61|85.41|86.24|85.04|384
1687703700000|2023-06-25 14:35:00|88.88|87.68|88.88|87.68|88.92|87.72|88.76|87.56|79
1687474500000|2023-06-22 22:55:00|86.26|85.06|85.93|84.73|86.33|85.13|85.88|84.68|344
1687704000000|2023-06-25 14:40:00|88.87|87.67|88.57|87.37|88.88|87.68|88.53|87.33|257
1687704300000|2023-06-25 14:45:00|88.56|87.36|88.37|87.17|88.62|87.42|88.28|87.08|326
1687474800000|2023-06-22 23:00:00|85.92|84.72|85.91|84.71|86.14|84.94|85.84|84.64|270
1687704600000|2023-06-25 14:50:00|88.38|87.18|88.4|87.2|88.45|87.25|88.2|87|338
1687475100000|2023-06-22 23:05:00|85.9|84.7|86.16|84.96|86.21|85.01|85.85|84.65|274
1687704900000|2023-06-25 14:55:00|88.41|87.21|88.08|86.88|88.41|87.21|87.98|86.78|328
1687475400000|2023-06-22 23:10:00|86.15|84.95|86.31|85.11|86.34|85.14|86.12|84.92|227
1687705200000|2023-06-25 15:00:00|88.07|86.87|88.24|87.04|88.25|87.05|87.73|86.53|482
1687475700000|2023-06-22 23:15:00|86.3|85.1|86.52|85.32|86.53|85.33|86.3|85.1|239
1687705500000|2023-06-25 15:05:00|88.25|87.05|88.4|87.2|88.44|87.24|88.22|87.02|270
1687476000000|2023-06-22 23:20:00|86.53|85.33|86.56|85.36|86.6|85.4|86.52|85.32|112
1687705800000|2023-06-25 15:10:00|88.41|87.21|88.54|87.34|88.54|87.34|88.36|87.16|279
1687476300000|2023-06-22 23:25:00|86.55|85.35|86.68|85.48|86.69|85.49|86.54|85.34|205
1687706100000|2023-06-25 15:15:00|88.53|87.33|88.66|87.46|88.67|87.47|88.47|87.27|193
1687476600000|2023-06-22 23:30:00|86.67|85.47|86.68|85.48|86.71|85.51|86.63|85.43|146
1687706400000|2023-06-25 15:20:00|88.65|87.45|88.42|87.22|88.66|87.46|88.39|87.19|247
1687476900000|2023-06-22 23:35:00|86.67|85.47|86.66|85.46|86.69|85.49|86.56|85.36|208
1687706700000|2023-06-25 15:25:00|88.43|87.23|88.51|87.31|88.55|87.35|88.39|87.19|205
1687477200000|2023-06-22 23:40:00|86.67|85.47|86.68|85.48|86.68|85.48|86.59|85.39|238
1687707000000|2023-06-25 15:30:00|88.5|87.3|88.42|87.22|88.51|87.31|88.33|87.13|211
1687477500000|2023-06-22 23:45:00|86.67|85.47|86.78|85.58|86.79|85.59|86.66|85.46|172
1687707300000|2023-06-25 15:35:00|88.43|87.23|88.64|87.44|88.73|87.53|88.39|87.19|154
1687477800000|2023-06-22 23:50:00|86.79|85.59|86.71|85.51|86.81|85.61|86.67|85.47|264
1687707600000|2023-06-25 15:40:00|88.65|87.45|88.71|87.51|88.71|87.51|88.6|87.4|156
1687478100000|2023-06-22 23:55:00|86.72|85.52|86.58|85.38|86.78|85.58|86.55|85.35|257
1687707900000|2023-06-25 15:45:00|88.7|87.5|88.79|87.59|88.82|87.62|88.57|87.37|238
1687478400000|2023-06-23 00:00:00|86.59|85.39|87.07|85.87|87.23|86.03|86.55|85.35|379
1687708200000|2023-06-25 15:50:00|88.78|87.58|88.61|87.41|88.79|87.59|88.53|87.33|188
1687478700000|2023-06-23 00:05:00|87.08|85.88|86.99|85.79|87.11|85.91|86.86|85.66|353
1687708500000|2023-06-25 15:55:00|88.6|87.4|88.73|87.53|88.74|87.54|88.55|87.35|193
1687479000000|2023-06-23 00:10:00|86.98|85.78|87.24|86.04|87.43|86.23|86.93|85.73|442
1687708800000|2023-06-25 16:00:00|88.72|87.52|88.81|87.61|88.84|87.64|88.63|87.43|235
1687479300000|2023-06-23 00:15:00|87.26|86.06|87.47|86.27|87.5|86.3|87.21|86.01|471
1687709100000|2023-06-25 16:05:00|88.82|87.62|88.94|87.74|89.04|87.84|88.82|87.62|146
1687479600000|2023-06-23 00:20:00|87.48|86.28|87.51|86.31|87.55|86.35|87.37|86.17|366
1687709400000|2023-06-25 16:10:00|88.95|87.75|88.7|87.5|88.95|87.75|88.53|87.33|217
1687479900000|2023-06-23 00:25:00|87.5|86.3|87.31|86.11|87.52|86.32|87.21|86.01|304
1687709700000|2023-06-25 16:15:00|88.69|87.49|88.77|87.57|88.8|87.6|88.54|87.34|215
1687480200000|2023-06-23 00:30:00|87.3|86.1|87.35|86.15|87.42|86.22|87.29|86.09|306
1687710000000|2023-06-25 16:20:00|88.76|87.56|88.65|87.45|88.77|87.57|88.64|87.44|162
1687480500000|2023-06-23 00:35:00|87.36|86.16|87.44|86.24|87.48|86.28|87.32|86.12|318
1687710300000|2023-06-25 16:25:00|88.66|87.46|88.72|87.52|88.75|87.55|88.59|87.39|149
1687480800000|2023-06-23 00:40:00|87.45|86.25|87.59|86.39|87.62|86.42|87.45|86.25|284
1687710600000|2023-06-25 16:30:00|88.7|87.5|88.7|87.5|88.75|87.55|88.62|87.42|164
1687481100000|2023-06-23 00:45:00|87.6|86.4|87.52|86.32|87.61|86.41|87.36|86.16|379
1687710900000|2023-06-25 16:35:00|88.69|87.49|88.9|87.7|88.9|87.7|88.69|87.49|127
1687481400000|2023-06-23 00:50:00|87.5|86.3|87.41|86.21|87.52|86.32|87.38|86.18|350
1687711200000|2023-06-25 16:40:00|88.89|87.69|88.94|87.74|88.94|87.74|88.83|87.63|111
1687481700000|2023-06-23 00:55:00|87.4|86.2|87.36|86.16|87.5|86.3|87.34|86.14|275
1687711500000|2023-06-25 16:45:00|88.93|87.73|88.89|87.69|88.93|87.73|88.83|87.63|67
1687482000000|2023-06-23 01:00:00|87.37|86.17|87.28|86.08|87.38|86.18|87.15|85.95|289
1687711800000|2023-06-25 16:50:00|88.9|87.7|88.98|87.78|89|87.8|88.83|87.63|148
1687482300000|2023-06-23 01:05:00|87.27|86.07|87.36|86.16|87.36|86.16|87.23|86.03|311
1687712100000|2023-06-25 16:55:00|88.99|87.79|88.85|87.65|89|87.8|88.84|87.64|74
1687482600000|2023-06-23 01:10:00|87.35|86.15|87.57|86.37|87.62|86.42|87.34|86.14|234
1687712400000|2023-06-25 17:00:00|88.83|87.63|88.83|87.63|88.93|87.73|88.8|87.6|131
1687482900000|2023-06-23 01:15:00|87.56|86.36|87.32|86.12|87.59|86.39|87.25|86.05|250
1687712700000|2023-06-25 17:05:00|88.84|87.64|88.8|87.6|88.84|87.64|88.69|87.49|107
1687483200000|2023-06-23 01:20:00|87.33|86.13|87.35|86.15|87.42|86.22|87.25|86.05|249
1687713000000|2023-06-25 17:10:00|88.79|87.59|88.84|87.64|88.89|87.69|88.79|87.59|64
1687483500000|2023-06-23 01:25:00|87.36|86.16|87.27|86.07|87.4|86.2|87.2|86|141
1687483800000|2023-06-23 01:30:00|87.26|86.06|87.11|85.91|87.31|86.11|87.05|85.85|362
1687713300000|2023-06-25 17:15:00|88.83|87.63|88.81|87.61|88.92|87.72|88.81|87.61|75
1687484100000|2023-06-23 01:35:00|87.1|85.9|87.06|85.86|87.13|85.93|86.9|85.7|294
1687713600000|2023-06-25 17:20:00|88.8|87.6|88.67|87.47|88.8|87.6|88.6|87.4|116
1687484400000|2023-06-23 01:40:00|87.04|85.84|87.03|85.83|87.11|85.91|86.99|85.79|209
1687713900000|2023-06-25 17:25:00|88.68|87.48|88.64|87.44|88.72|87.52|88.6|87.4|93
1687484700000|2023-06-23 01:45:00|87.04|85.84|86.87|85.67|87.08|85.88|86.87|85.67|226
1687714200000|2023-06-25 17:30:00|88.63|87.43|88.65|87.45|88.72|87.52|88.58|87.38|142
1687485000000|2023-06-23 01:50:00|86.88|85.68|86.85|85.65|86.88|85.68|86.78|85.58|182
1687714500000|2023-06-25 17:35:00|88.64|87.44|88.68|87.48|88.72|87.52|88.56|87.36|89
1687485300000|2023-06-23 01:55:00|86.86|85.66|86.61|85.41|86.86|85.66|86.58|85.38|252
1687714800000|2023-06-25 17:40:00|88.67|87.47|88.3|87.1|88.72|87.52|88.3|87.1|193
1687485600000|2023-06-23 02:00:00|86.62|85.42|86.48|85.28|86.71|85.51|86.39|85.19|412
1687715100000|2023-06-25 17:45:00|88.29|87.09|88.54|87.34|88.56|87.36|88.23|87.03|172
1687485900000|2023-06-23 02:05:00|86.49|85.29|86.35|85.15|86.58|85.38|86.26|85.06|380
1687715400000|2023-06-25 17:50:00|88.55|87.35|88.6|87.4|88.61|87.41|88.54|87.34|68
1687486200000|2023-06-23 02:10:00|86.36|85.16|86.52|85.32|86.52|85.32|86.2|85|409
1687715700000|2023-06-25 17:55:00|88.61|87.41|88.67|87.47|88.68|87.48|88.58|87.38|107
1687486500000|2023-06-23 02:15:00|86.53|85.33|86.6|85.4|86.76|85.56|86.53|85.33|347
1687716000000|2023-06-25 18:00:00|88.65|87.45|88.56|87.36|88.66|87.46|88.47|87.27|159
1687486800000|2023-06-23 02:20:00|86.61|85.41|86.66|85.46|86.7|85.5|86.56|85.36|233
1687716300000|2023-06-25 18:05:00|88.57|87.37|88.58|87.38|88.62|87.42|88.48|87.28|215
1687487100000|2023-06-23 02:25:00|86.65|85.45|86.81|85.61|86.82|85.62|86.65|85.45|174
1687716600000|2023-06-25 18:10:00|88.57|87.37|88.39|87.19|88.57|87.37|88.25|87.05|283
1687487400000|2023-06-23 02:30:00|86.82|85.62|86.89|85.69|86.89|85.69|86.79|85.59|114
1687487700000|2023-06-23 02:35:00|86.88|85.68|86.84|85.64|86.92|85.72|86.78|85.58|149
1687716900000|2023-06-25 18:15:00|88.4|87.2|88.58|87.38|88.81|87.61|88.35|87.15|251
1687488000000|2023-06-23 02:40:00|86.85|85.65|86.84|85.64|86.85|85.65|86.76|85.56|131
1687717200000|2023-06-25 18:20:00|88.59|87.39|88.41|87.21|88.61|87.41|88.32|87.12|216
1687488300000|2023-06-23 02:45:00|86.85|85.65|86.78|85.58|86.86|85.66|86.77|85.57|131
1687717500000|2023-06-25 18:25:00|88.4|87.2|88.54|87.34|88.59|87.39|88.4|87.2|124
1687488600000|2023-06-23 02:50:00|86.77|85.57|86.73|85.53|86.78|85.58|86.69|85.49|155
1687717800000|2023-06-25 18:30:00|88.55|87.35|88.65|87.45|88.72|87.52|88.47|87.27|197
1687488900000|2023-06-23 02:55:00|86.72|85.52|86.77|85.57|86.79|85.59|86.65|85.45|181
1687718100000|2023-06-25 18:35:00|88.64|87.44|88.42|87.22|88.67|87.47|88.42|87.22|148
1687489200000|2023-06-23 03:00:00|86.76|85.56|86.71|85.51|86.8|85.6|86.68|85.48|123
1687718400000|2023-06-25 18:40:00|88.43|87.23|88.63|87.43|88.67|87.47|88.34|87.14|170
1687489500000|2023-06-23 03:05:00|86.69|85.49|86.65|85.45|86.72|85.52|86.6|85.4|108
1687718700000|2023-06-25 18:45:00|88.62|87.42|88.68|87.48|88.68|87.48|88.62|87.42|52
1687489800000|2023-06-23 03:10:00|86.64|85.44|86.85|85.65|86.85|85.65|86.64|85.44|124
1687719000000|2023-06-25 18:50:00|88.66|87.46|88.65|87.45|88.74|87.54|88.65|87.45|99
1687490100000|2023-06-23 03:15:00|86.86|85.66|86.81|85.61|86.86|85.66|86.8|85.6|100
1687719300000|2023-06-25 18:55:00|88.66|87.46|88.75|87.55|88.77|87.57|88.66|87.46|108
1687490400000|2023-06-23 03:20:00|86.82|85.62|86.84|85.64|86.84|85.64|86.8|85.6|83
1687719600000|2023-06-25 19:00:00|88.76|87.56|88.64|87.44|88.76|87.56|88.59|87.39|115
1687490700000|2023-06-23 03:25:00|86.83|85.63|86.83|85.63|86.86|85.66|86.78|85.58|170
1687719900000|2023-06-25 19:05:00|88.63|87.43|88.61|87.41|88.67|87.47|88.53|87.33|97
1687491000000|2023-06-23 03:30:00|86.84|85.64|86.88|85.68|86.97|85.77|86.83|85.63|185
1687720200000|2023-06-25 19:10:00|88.6|87.4|88.58|87.38|88.61|87.41|88.4|87.2|194
1687491300000|2023-06-23 03:35:00|86.89|85.69|86.86|85.66|86.89|85.69|86.82|85.62|121
1687720500000|2023-06-25 19:15:00|88.59|87.39|88.61|87.41|88.64|87.44|88.57|87.37|71
1687491600000|2023-06-23 03:40:00|86.88|85.68|86.95|85.75|86.98|85.78|86.87|85.67|77
1687720800000|2023-06-25 19:20:00|88.62|87.42|88.38|87.18|88.64|87.44|88.36|87.16|157
1687491900000|2023-06-23 03:45:00|86.96|85.76|86.98|85.78|87|85.8|86.94|85.74|120
1687721100000|2023-06-25 19:25:00|88.36|87.16|88.36|87.16|88.44|87.24|88.28|87.08|108
1687492200000|2023-06-23 03:50:00|86.99|85.79|87.01|85.81|87.07|85.87|86.98|85.78|135
1687721400000|2023-06-25 19:30:00|88.37|87.17|88.06|86.86|88.37|87.17|87.99|86.79|199
1687492500000|2023-06-23 03:55:00|87.02|85.82|86.93|85.73|87.03|85.83|86.93|85.73|80
1687721700000|2023-06-25 19:35:00|88.55|86.35|88.59|86.39|88.59|86.39|88.44|86.24|141
1687722000000|2023-06-25 19:40:00|88.58|86.38|88.56|86.36|88.62|86.42|88.5|86.3|133
1687492800000|2023-06-23 04:00:00|86.94|85.74|87.08|85.88|87.1|85.9|86.94|85.74|150
1687722300000|2023-06-25 19:45:00|88.55|86.35|88.53|86.33|88.6|86.4|88.48|86.28|140
1687493100000|2023-06-23 04:05:00|87.09|85.89|87.01|85.81|87.09|85.89|86.97|85.77|156
1687722600000|2023-06-25 19:50:00|88.52|86.32|88.68|86.48|88.71|86.51|88.52|86.32|92
1687493400000|2023-06-23 04:10:00|86.99|85.79|86.91|85.71|87.02|85.82|86.9|85.7|121
1687493700000|2023-06-23 04:15:00|86.92|85.72|86.76|85.56|87|85.8|86.76|85.56|131
1687722900000|2023-06-25 19:55:00|88.67|86.47|88.74|86.54|88.76|86.56|88.65|86.45|69
1687494000000|2023-06-23 04:20:00|86.77|85.57|86.85|85.65|86.86|85.66|86.77|85.57|139
1687494300000|2023-06-23 04:25:00|86.84|85.64|86.84|85.64|86.89|85.69|86.8|85.6|210
1687723200000|2023-06-25 20:00:00|88.73|86.53|88.87|86.67|88.89|86.69|88.7|86.5|100
1687494600000|2023-06-23 04:30:00|86.85|85.65|86.96|85.76|86.99|85.79|86.83|85.63|127
1687723500000|2023-06-25 20:05:00|88.86|86.66|88.98|86.78|89.03|86.83|88.82|86.62|162
1687494900000|2023-06-23 04:35:00|86.97|85.77|87.05|85.85|87.06|85.86|86.94|85.74|105
1687495200000|2023-06-23 04:40:00|87.06|85.86|87.11|85.91|87.13|85.93|87.04|85.84|105
1687723800000|2023-06-25 20:10:00|88.99|86.79|88.91|86.71|88.99|86.79|88.87|86.67|116
1687495500000|2023-06-23 04:45:00|87.1|85.9|87.16|85.96|87.23|86.03|87.07|85.87|163
1687495800000|2023-06-23 04:50:00|87.13|85.93|87|85.8|87.18|85.98|87|85.8|228
1687724100000|2023-06-25 20:15:00|88.92|86.72|89.04|86.84|89.11|86.91|88.89|86.69|141
1687496100000|2023-06-23 04:55:00|86.99|85.79|86.99|85.79|87.01|85.81|86.95|85.75|177
1687724400000|2023-06-25 20:20:00|89.03|86.83|88.99|86.79|89.03|86.83|88.96|86.76|111
1687496400000|2023-06-23 05:00:00|86.98|85.78|87.13|85.93|87.17|85.97|86.95|85.75|175
1687496700000|2023-06-23 05:05:00|87.14|85.94|87.14|85.94|87.17|85.97|87.03|85.83|201
1687724700000|2023-06-25 20:25:00|88.98|86.78|88.94|86.74|88.99|86.79|88.94|86.74|56
1687497000000|2023-06-23 05:10:00|87.13|85.93|87.08|85.88|87.14|85.94|87.08|85.88|105
1687725000000|2023-06-25 20:30:00|88.95|86.75|88.83|86.63|88.96|86.76|88.82|86.62|111
1687497300000|2023-06-23 05:15:00|87.1|85.9|87.2|86|87.28|86.08|87.04|85.84|225
1687497600000|2023-06-23 05:20:00|87.21|86.01|87.21|86.01|87.3|86.1|87.21|86.01|152
1687725300000|2023-06-25 20:35:00|88.82|86.62|88.77|86.57|88.83|86.63|88.71|86.51|68
1687497900000|2023-06-23 05:25:00|87.23|86.03|87.24|86.04|87.26|86.06|87.15|85.95|101
1687725600000|2023-06-25 20:40:00|88.76|86.56|88.75|86.55|88.78|86.58|88.74|86.54|50
1687498200000|2023-06-23 05:30:00|87.25|86.05|87.26|86.06|87.29|86.09|87.21|86.01|170
1687498500000|2023-06-23 05:35:00|87.27|86.07|87.18|85.98|87.28|86.08|87.15|85.95|163
1687725900000|2023-06-25 20:45:00|88.76|86.56|88.57|86.37|88.77|86.57|88.57|86.37|75
1687498800000|2023-06-23 05:40:00|87.16|85.96|87.3|86.1|87.3|86.1|87.16|85.96|104
1687726200000|2023-06-25 20:50:00|88.58|86.38|87.86|85.66|88.58|86.38|87.75|85.55|233
1687499100000|2023-06-23 05:45:00|87.29|86.09|87.33|86.13|87.35|86.15|87.26|86.06|102
1687726500000|2023-06-25 20:55:00|87.87|85.67|88.28|86.08|88.31|86.11|87.81|85.61|252
1687499400000|2023-06-23 05:50:00|87.34|86.14|87.34|86.14|87.36|86.16|87.31|86.11|103
1687499700000|2023-06-23 05:55:00|87.33|86.13|87.35|86.15|87.37|86.17|87.3|86.1|116
1687726800000|2023-06-25 21:00:00|88.29|86.09|88.08|85.88|88.32|86.12|88.06|85.86|133
1687500000000|2023-06-23 06:00:00|87.34|86.14|87.16|85.96|87.39|86.19|87.14|85.94|209
1687727100000|2023-06-25 21:05:00|88.09|85.89|88.05|85.85|88.19|85.99|88.05|85.85|132
1687500300000|2023-06-23 06:05:00|87.15|85.95|87.05|85.85|87.19|85.99|87.03|85.83|202
1687727400000|2023-06-25 21:10:00|88.04|85.84|87.76|86.56|88.22|86.59|87.7|85.78|236
1687500600000|2023-06-23 06:10:00|87.06|85.86|87.13|85.93|87.17|85.97|87.05|85.85|82
1687727700000|2023-06-25 21:15:00|87.77|86.57|87.81|86.61|87.82|86.62|87.68|86.48|222
1687500900000|2023-06-23 06:15:00|87.14|85.94|87.24|86.04|87.24|86.04|87.08|85.88|109
1687728000000|2023-06-25 21:20:00|87.82|86.62|87.86|86.66|87.87|86.67|87.8|86.6|118
1687501200000|2023-06-23 06:20:00|87.25|86.05|87.38|86.18|87.4|86.2|87.22|86.02|126
1687728300000|2023-06-25 21:25:00|87.87|86.67|88.04|86.84|88.13|86.93|87.87|86.67|226
1687501500000|2023-06-23 06:25:00|87.37|86.17|87.36|86.16|87.39|86.19|87.33|86.13|129
1687728600000|2023-06-25 21:30:00|88.05|86.85|87.99|86.79|88.06|86.86|87.96|86.76|196
1687501800000|2023-06-23 06:30:00|87.34|86.14|87.43|86.23|87.45|86.25|87.29|86.09|131
1687728900000|2023-06-25 21:35:00|87.98|86.78|88.06|86.86|88.1|86.9|87.98|86.78|170
1687502100000|2023-06-23 06:35:00|87.44|86.24|87.42|86.22|87.45|86.25|87.4|86.2|93
1687729200000|2023-06-25 21:40:00|88.08|86.88|88.11|86.91|88.12|86.92|88.05|86.85|164
1687502400000|2023-06-23 06:40:00|87.41|86.21|87.33|86.13|87.42|86.22|87.26|86.06|155
1687729500000|2023-06-25 21:45:00|88.12|86.92|88.05|86.85|88.15|86.95|88.05|86.85|142
1687502700000|2023-06-23 06:45:00|87.34|86.14|87.19|85.99|87.36|86.16|87.12|85.92|254
1687729800000|2023-06-25 21:50:00|88.06|86.86|88.19|86.99|88.2|87|87.99|86.79|215
1687503000000|2023-06-23 06:50:00|87.2|86|87.28|86.08|87.29|86.09|87.09|85.89|251
1687730100000|2023-06-25 21:55:00|88.2|87|88.24|87.04|88.26|87.06|88.12|86.92|147
1687503300000|2023-06-23 06:55:00|87.29|86.09|87.29|86.09|87.39|86.19|87.25|86.05|205
1687730400000|2023-06-25 22:00:00|88.23|87.03|88.24|87.04|88.25|87.05|88.02|86.82|272
1687503600000|2023-06-23 07:00:00|87.28|86.08|87.01|85.81|87.29|86.09|86.96|85.76|274
1687730700000|2023-06-25 22:05:00|88.25|87.05|88.32|87.12|88.4|87.2|88.22|87.02|175
1687503900000|2023-06-23 07:05:00|87.02|85.82|86.96|85.76|87.09|85.89|86.95|85.75|218
1687731000000|2023-06-25 22:10:00|88.33|87.13|88.56|87.36|88.58|87.38|88.31|87.11|184
1687504200000|2023-06-23 07:10:00|86.95|85.75|86.88|85.68|87.05|85.85|86.88|85.68|191
1687731300000|2023-06-25 22:15:00|88.57|87.37|88.75|87.55|88.76|87.56|88.53|87.33|269
1687504500000|2023-06-23 07:15:00|86.89|85.69|86.76|85.56|86.97|85.77|86.71|85.51|284
1687504800000|2023-06-23 07:20:00|86.75|85.55|86.74|85.54|86.79|85.59|86.72|85.52|164
1687731600000|2023-06-25 22:20:00|88.74|87.54|88.92|87.72|88.92|87.72|88.72|87.52|200
1687505100000|2023-06-23 07:25:00|86.73|85.53|86.83|85.63|86.86|85.66|86.73|85.53|140
1687731900000|2023-06-25 22:25:00|88.91|87.71|88.93|87.73|88.98|87.78|88.9|87.7|187
1687505400000|2023-06-23 07:30:00|86.85|85.65|86.87|85.67|86.99|85.79|86.84|85.64|146
1687505700000|2023-06-23 07:35:00|86.88|85.68|86.93|85.73|86.96|85.76|86.87|85.67|107
1687732200000|2023-06-25 22:30:00|88.94|87.74|88.77|87.57|88.95|87.75|88.74|87.54|230
1687506000000|2023-06-23 07:40:00|86.94|85.74|86.88|85.68|86.94|85.74|86.82|85.62|179
1687506300000|2023-06-23 07:45:00|86.87|85.67|86.96|85.76|87.01|85.81|86.87|85.67|183
1687732500000|2023-06-25 22:35:00|88.78|87.58|88.71|87.51|88.81|87.61|88.65|87.45|209
1687506600000|2023-06-23 07:50:00|86.97|85.77|87.04|85.84|87.05|85.85|86.91|85.71|188
1687732800000|2023-06-25 22:40:00|88.73|87.53|88.73|87.53|88.76|87.56|88.66|87.46|169
1687506900000|2023-06-23 07:55:00|87.03|85.83|87.05|85.85|87.09|85.89|87|85.8|178
1687507200000|2023-06-23 08:00:00|87.06|85.86|86.92|85.72|87.08|85.88|86.87|85.67|314
1687733100000|2023-06-25 22:45:00|88.72|87.52|88.81|87.61|88.83|87.63|88.67|87.47|179
1687507500000|2023-06-23 08:05:00|86.94|85.74|86.88|85.68|86.98|85.78|86.86|85.66|217
1687733400000|2023-06-25 22:50:00|88.8|87.6|88.71|87.51|88.87|87.67|88.71|87.51|213
1687507800000|2023-06-23 08:10:00|86.89|85.69|86.87|85.67|86.93|85.73|86.85|85.65|167
1687508100000|2023-06-23 08:15:00|86.86|85.66|87.04|85.84|87.06|85.86|86.86|85.66|160
1687733700000|2023-06-25 22:55:00|88.7|87.5|88.71|87.51|88.76|87.56|88.67|87.47|105
1687508400000|2023-06-23 08:20:00|87.05|85.85|87.13|85.93|87.16|85.96|87.04|85.84|150
1687734000000|2023-06-25 23:00:00|88.72|87.52|88.85|87.65|88.9|87.7|88.62|87.42|263
1687508700000|2023-06-23 08:25:00|87.14|85.94|87.2|86|87.23|86.03|87.11|85.91|224
1687734300000|2023-06-25 23:05:00|88.86|87.66|88.92|87.72|88.93|87.73|88.72|87.52|213
1687509000000|2023-06-23 08:30:00|87.21|86.01|87.16|85.96|87.25|86.05|87.11|85.91|282
1687734600000|2023-06-25 23:10:00|88.91|87.71|88.9|87.7|89.1|87.9|88.83|87.63|279
1687509300000|2023-06-23 08:35:00|87.18|85.98|87.32|86.12|87.32|86.12|87.15|85.95|155
1687734900000|2023-06-25 23:15:00|88.91|87.71|88.59|87.39|88.91|87.71|88.56|87.36|182
1687509600000|2023-06-23 08:40:00|87.31|86.11|87.27|86.07|87.33|86.13|87.25|86.05|155
1687735200000|2023-06-25 23:20:00|88.58|87.38|88.7|87.5|88.71|87.51|88.55|87.35|278
1687509900000|2023-06-23 08:45:00|87.26|86.06|87.27|86.07|87.38|86.18|87.23|86.03|226
1687735500000|2023-06-25 23:25:00|88.69|87.49|88.66|87.46|88.77|87.57|88.65|87.45|238
1687510200000|2023-06-23 08:50:00|87.28|86.08|87.39|86.19|87.41|86.21|87.23|86.03|189
1687735800000|2023-06-25 23:30:00|88.67|87.47|88.71|87.51|88.73|87.53|88.56|87.36|266
1687510500000|2023-06-23 08:55:00|87.4|86.2|87.45|86.25|87.5|86.3|87.36|86.16|184
1687736100000|2023-06-25 23:35:00|88.72|87.52|88.65|87.45|88.74|87.54|88.59|87.39|182
1687510800000|2023-06-23 09:00:00|87.46|86.26|88.1|86.9|88.25|87.05|87.43|86.23|438
1687736400000|2023-06-25 23:40:00|88.66|87.46|88.61|87.41|88.71|87.51|88.58|87.38|193
1687511100000|2023-06-23 09:05:00|88.16|86.96|88.06|86.86|88.29|87.09|87.84|86.64|462
1687736700000|2023-06-25 23:45:00|88.59|87.39|88.79|87.59|88.82|87.62|88.59|87.39|270
1687511400000|2023-06-23 09:10:00|88.05|86.85|88.05|86.85|88.57|87.37|88.02|86.82|468
1687737000000|2023-06-25 23:50:00|88.8|87.6|88.95|87.75|89.05|87.85|88.79|87.59|302
1687511700000|2023-06-23 09:15:00|88.06|86.86|87.73|86.53|88.17|86.97|87.72|86.52|358
1687737300000|2023-06-25 23:55:00|88.96|87.76|88.82|87.62|88.97|87.77|88.8|87.6|268
1687512000000|2023-06-23 09:20:00|87.74|86.54|87.61|86.41|87.79|86.59|87.61|86.41|167
1687737600000|2023-06-26 00:00:00|88.83|87.63|88.65|87.45|88.95|87.75|88.47|87.27|434
1687512300000|2023-06-23 09:25:00|87.62|86.42|87.28|86.08|87.69|86.49|87.22|86.02|402
1687737900000|2023-06-26 00:05:00|88.64|87.44|89.05|87.85|89.14|87.94|88.62|87.42|500
1687512600000|2023-06-23 09:30:00|87.27|86.07|87.08|85.88|87.36|86.16|87.03|85.83|305
1687738200000|2023-06-26 00:10:00|89.07|87.87|88.65|87.45|89.07|87.87|88.63|87.43|621
1687512900000|2023-06-23 09:35:00|87.09|85.89|86.85|85.65|87.12|85.92|86.83|85.63|261
1687738500000|2023-06-26 00:15:00|88.64|87.44|88.97|87.77|89.01|87.81|88.63|87.43|498
1687513200000|2023-06-23 09:40:00|86.86|85.66|87.01|85.81|87.01|85.81|86.68|85.48|214
1687738800000|2023-06-26 00:20:00|88.96|87.76|89.21|88.01|89.42|88.22|88.95|87.75|536
1687513500000|2023-06-23 09:45:00|87.02|85.82|86.87|85.67|87.02|85.82|86.69|85.49|250
1687739100000|2023-06-26 00:25:00|89.19|87.99|89.25|88.05|89.32|88.12|88.98|87.78|461
1687513800000|2023-06-23 09:50:00|86.88|85.68|87.4|86.2|87.41|86.21|86.8|85.6|256
1687739400000|2023-06-26 00:30:00|89.26|88.06|89.2|88|89.47|88.27|89.18|87.98|438
1687514100000|2023-06-23 09:55:00|87.41|86.21|87.47|86.27|87.53|86.33|87.27|86.07|366
1687739700000|2023-06-26 00:35:00|89.19|87.99|89.01|87.81|89.19|87.99|88.94|87.74|428
1687514400000|2023-06-23 10:00:00|87.45|86.25|87.38|86.18|87.46|86.26|87.25|86.05|381
1687740000000|2023-06-26 00:40:00|89.02|87.82|88.97|87.77|89.09|87.89|88.9|87.7|276
1687514700000|2023-06-23 10:05:00|87.37|86.17|87.17|85.97|87.48|86.28|87.01|85.81|308
1687740300000|2023-06-26 00:45:00|88.95|87.75|88.61|87.41|88.97|87.77|88.59|87.39|445
1687515000000|2023-06-23 10:10:00|87.16|85.96|87.18|85.98|87.21|86.01|87.05|85.85|131
1687740600000|2023-06-26 00:50:00|88.62|87.42|88.44|87.24|88.79|87.59|88.39|87.19|542
1687515300000|2023-06-23 10:15:00|87.17|85.97|87.21|86.01|87.33|86.13|87.16|85.96|137
1687740900000|2023-06-26 00:55:00|88.45|87.25|88.17|86.97|88.7|87.5|88.04|86.84|541
1687515600000|2023-06-23 10:20:00|87.22|86.02|86.83|85.63|87.25|86.05|86.83|85.63|266
1687741200000|2023-06-26 01:00:00|88.16|86.96|87.57|86.37|88.21|87.01|87.09|85.89|763
1687515900000|2023-06-23 10:25:00|86.84|85.64|86.78|85.58|86.87|85.67|86.55|85.35|419
1687741500000|2023-06-26 01:05:00|87.56|86.36|87.9|86.7|87.91|86.71|87.3|86.1|653
1687516200000|2023-06-23 10:30:00|86.79|85.59|86.87|85.67|86.87|85.67|86.7|85.5|205
1687516500000|2023-06-23 10:35:00|86.88|85.68|86.89|85.69|86.94|85.74|86.78|85.58|153
1687741800000|2023-06-26 01:10:00|87.89|86.69|87.53|86.33|88.04|86.84|86.98|85.78|679
1687516800000|2023-06-23 10:40:00|86.88|85.68|86.91|85.71|87.01|85.81|86.85|85.65|193
1687742100000|2023-06-26 01:15:00|87.52|86.32|87.64|86.44|87.83|86.63|87.43|86.23|648
1687517100000|2023-06-23 10:45:00|86.92|85.72|86.95|85.75|87.03|85.83|86.87|85.67|210
1687742400000|2023-06-26 01:20:00|87.65|86.45|87.84|86.64|87.86|86.66|87.04|85.84|590
1687517400000|2023-06-23 10:50:00|86.96|85.76|87.15|85.95|87.17|85.97|86.92|85.72|139
1687742700000|2023-06-26 01:25:00|87.83|86.63|87.99|86.79|88.03|86.83|87.59|86.39|518
1687517700000|2023-06-23 10:55:00|87.16|85.96|87.05|85.85|87.16|85.96|87|85.8|140
1687743000000|2023-06-26 01:30:00|88|86.8|88.1|86.9|88.13|86.93|87.91|86.71|435
1687518000000|2023-06-23 11:00:00|87.06|85.86|87.17|85.97|87.21|86.01|87.02|85.82|123
1687743300000|2023-06-26 01:35:00|88.11|86.91|88.18|86.98|88.26|87.06|87.97|86.77|392
1687518300000|2023-06-23 11:05:00|87.18|85.98|87.12|85.92|87.2|86|87.05|85.85|213
1687743600000|2023-06-26 01:40:00|88.17|86.97|87.93|86.73|88.17|86.97|87.91|86.71|383
1687518600000|2023-06-23 11:10:00|87.13|85.93|87.17|85.97|87.22|86.02|87.09|85.89|118
1687743900000|2023-06-26 01:45:00|87.92|86.72|87.67|86.47|87.96|86.76|87.66|86.46|436
1687518900000|2023-06-23 11:15:00|87.18|85.98|87.06|85.86|87.18|85.98|87.02|85.82|104
1687744200000|2023-06-26 01:50:00|87.66|86.46|87.73|86.53|87.79|86.59|87.56|86.36|439
1687519200000|2023-06-23 11:20:00|87.07|85.87|87.12|85.92|87.2|86|87.07|85.87|84
1687744500000|2023-06-26 01:55:00|87.72|86.52|87.73|86.53|87.74|86.54|87.59|86.39|351
1687519500000|2023-06-23 11:25:00|87.11|85.91|87.02|85.82|87.11|85.91|86.97|85.77|121
1687744800000|2023-06-26 02:00:00|87.72|86.52|87.83|86.63|87.84|86.64|87.68|86.48|309
1687519800000|2023-06-23 11:30:00|87.03|85.83|87.09|85.89|87.15|85.95|87.03|85.83|137
1687745100000|2023-06-26 02:05:00|87.82|86.62|87.77|86.57|87.95|86.75|87.75|86.55|360
1687520100000|2023-06-23 11:35:00|87.07|85.87|87.08|85.88|87.11|85.91|87.05|85.85|108
1687745400000|2023-06-26 02:10:00|87.79|86.59|87.89|86.69|87.91|86.71|87.74|86.54|360
1687520400000|2023-06-23 11:40:00|87.07|85.87|86.96|85.76|87.1|85.9|86.96|85.76|171
1687745700000|2023-06-26 02:15:00|87.88|86.68|87.52|86.32|87.9|86.7|87.44|86.24|331
1687520700000|2023-06-23 11:45:00|86.97|85.77|86.97|85.77|87.06|85.86|86.96|85.76|74
1687746000000|2023-06-26 02:20:00|87.53|86.33|87.34|86.14|87.53|86.33|87.26|86.06|425
1687521000000|2023-06-23 11:50:00|86.98|85.78|86.95|85.75|86.98|85.78|86.91|85.71|141
1687746300000|2023-06-26 02:25:00|87.33|86.13|87.17|85.97|87.34|86.14|87.15|85.95|380
1687521300000|2023-06-23 11:55:00|86.96|85.76|86.96|85.76|86.99|85.79|86.88|85.68|155
1687746600000|2023-06-26 02:30:00|87.18|85.98|87.41|86.21|87.42|86.22|87.15|85.95|422
1687521600000|2023-06-23 12:00:00|86.97|85.77|87.06|85.86|87.07|85.87|86.93|85.73|197
1687746900000|2023-06-26 02:35:00|87.4|86.2|87.49|86.29|87.6|86.4|87.33|86.13|433
1687521900000|2023-06-23 12:05:00|87.05|85.85|87.16|85.96|87.17|85.97|87.01|85.81|209
1687747200000|2023-06-26 02:40:00|87.47|86.27|87.46|86.26|87.5|86.3|87.38|86.18|292
1687522200000|2023-06-23 12:10:00|87.17|85.97|87.07|85.87|87.27|86.07|86.95|85.75|315
1687747500000|2023-06-26 02:45:00|87.48|86.28|87.6|86.4|87.63|86.43|87.4|86.2|265
1687522500000|2023-06-23 12:15:00|87.06|85.86|86.9|85.7|87.13|85.93|86.87|85.67|246
1687747800000|2023-06-26 02:50:00|87.62|86.42|87.62|86.42|87.64|86.44|87.59|86.39|182
1687522800000|2023-06-23 12:20:00|86.91|85.71|86.54|85.34|86.92|85.72|86.5|85.3|276
1687748100000|2023-06-26 02:55:00|87.63|86.43|87.61|86.41|87.67|86.47|87.55|86.35|278
1687523100000|2023-06-23 12:25:00|86.53|85.33|86.61|85.41|86.66|85.46|86.49|85.29|328
1687748400000|2023-06-26 03:00:00|87.62|86.42|87.69|86.49|87.76|86.56|87.56|86.36|249
1687523400000|2023-06-23 12:30:00|86.6|85.4|86.34|85.14|86.67|85.47|86.29|85.09|316
1687748700000|2023-06-26 03:05:00|87.68|86.48|87.44|86.24|87.7|86.5|87.41|86.21|246
1687523700000|2023-06-23 12:35:00|86.33|85.13|86.12|84.92|86.47|85.27|86.03|84.83|308
1687749000000|2023-06-26 03:10:00|87.45|86.25|87.51|86.31|87.53|86.33|87.39|86.19|208
1687524000000|2023-06-23 12:40:00|86.13|84.93|86.22|85.02|86.27|85.07|86.08|84.88|329
1687749300000|2023-06-26 03:15:00|87.5|86.3|87.71|86.51|87.74|86.54|87.43|86.23|287
1687524300000|2023-06-23 12:45:00|86.24|85.04|86.48|85.28|86.56|85.36|86.18|84.98|283
1687524600000|2023-06-23 12:50:00|86.47|85.27|86.64|85.44|86.7|85.5|86.44|85.24|283
1687749600000|2023-06-26 03:20:00|87.72|86.52|87.77|86.57|87.8|86.6|87.68|86.48|221
1687524900000|2023-06-23 12:55:00|86.63|85.43|86.51|85.31|86.64|85.44|86.48|85.28|276
1687749900000|2023-06-26 03:25:00|87.76|86.56|87.68|86.48|87.77|86.57|87.61|86.41|194
1687525200000|2023-06-23 13:00:00|86.52|85.32|86.65|85.45|86.69|85.49|86.5|85.3|258
1687525500000|2023-06-23 13:05:00|86.66|85.46|86.66|85.46|86.73|85.53|86.58|85.38|168
1687750200000|2023-06-26 03:30:00|87.69|86.49|87.67|86.47|87.75|86.55|87.65|86.45|197
1687525800000|2023-06-23 13:10:00|86.67|85.47|86.72|85.52|86.76|85.56|86.64|85.44|158
1687526100000|2023-06-23 13:15:00|86.73|85.53|86.64|85.44|86.76|85.56|86.62|85.42|153
1687750500000|2023-06-26 03:35:00|87.71|86.51|87.82|86.62|87.85|86.65|87.63|86.43|223
1687526400000|2023-06-23 13:20:00|86.65|85.45|86.5|85.3|86.67|85.47|86.48|85.28|171
1687750800000|2023-06-26 03:40:00|87.83|86.63|87.91|86.71|87.92|86.72|87.78|86.58|242
1687526700000|2023-06-23 13:25:00|86.51|85.31|86.49|85.29|86.51|85.31|86.37|85.17|226
1687751100000|2023-06-26 03:45:00|87.92|86.72|87.79|86.59|87.94|86.74|87.75|86.55|190
1687527000000|2023-06-23 13:30:00|86.48|85.28|86.39|85.19|86.49|85.29|86.29|85.09|245
1687751400000|2023-06-26 03:50:00|87.8|86.6|87.87|86.67|87.89|86.69|87.79|86.59|150
1687527300000|2023-06-23 13:35:00|86.4|85.2|86.24|85.04|86.44|85.24|86.22|85.02|312
1687751700000|2023-06-26 03:55:00|87.86|86.66|87.88|86.68|87.95|86.75|87.84|86.64|144
1687527600000|2023-06-23 13:40:00|86.25|85.05|86.42|85.22|86.51|85.31|86.19|84.99|225
1687527900000|2023-06-23 13:45:00|86.43|85.23|85.8|84.6|86.45|85.25|85.8|84.6|404
1687752000000|2023-06-26 04:00:00|87.87|86.67|87.95|86.75|87.98|86.78|87.82|86.62|204
1687528200000|2023-06-23 13:50:00|85.82|84.62|86.18|84.98|86.22|85.02|85.66|84.46|504
1687752300000|2023-06-26 04:05:00|87.94|86.74|87.88|86.68|87.96|86.76|87.81|86.61|169
1687528500000|2023-06-23 13:55:00|86.19|84.99|86.33|85.13|86.43|85.23|86.16|84.96|350
1687528800000|2023-06-23 14:00:00|86.32|85.12|86.28|85.08|86.38|85.18|86.08|84.88|375
1687752600000|2023-06-26 04:10:00|87.87|86.67|87.72|86.52|87.93|86.73|87.7|86.5|173
1687529100000|2023-06-23 14:05:00|86.29|85.09|86.38|85.18|86.39|85.19|86.22|85.02|282
1687752900000|2023-06-26 04:15:00|87.73|86.53|87.71|86.51|87.8|86.6|87.69|86.49|190
1687529400000|2023-06-23 14:10:00|86.37|85.17|86.33|85.13|86.43|85.23|86.19|84.99|286
1687753200000|2023-06-26 04:20:00|87.7|86.5|87.57|86.37|87.72|86.52|87.53|86.33|221
1687529700000|2023-06-23 14:15:00|86.34|85.14|86.59|85.39|86.61|85.41|86.27|85.07|395
1687530000000|2023-06-23 14:20:00|86.58|85.38|86.37|85.17|86.6|85.4|86.32|85.12|379
1687753500000|2023-06-26 04:25:00|87.56|86.36|87.56|86.36|87.6|86.4|87.53|86.33|183
1687530300000|2023-06-23 14:25:00|86.38|85.18|86.51|85.31|86.51|85.31|86.34|85.14|277
1687753800000|2023-06-26 04:30:00|87.55|86.35|87.54|86.34|87.6|86.4|87.45|86.25|175
1687530600000|2023-06-23 14:30:00|86.5|85.3|86.38|85.18|86.52|85.32|86.31|85.11|272
1687754100000|2023-06-26 04:35:00|87.52|86.32|87.69|86.49|87.82|86.62|87.51|86.31|231
1687530900000|2023-06-23 14:35:00|86.39|85.19|86.64|85.44|86.7|85.5|86.37|85.17|239
1687754400000|2023-06-26 04:40:00|87.68|86.48|87.64|86.44|87.7|86.5|87.57|86.37|87
1687531200000|2023-06-23 14:40:00|86.65|85.45|86.77|85.57|86.78|85.58|86.56|85.36|213
1687754700000|2023-06-26 04:45:00|87.65|86.45|87.71|86.51|87.79|86.59|87.64|86.44|122
1687531500000|2023-06-23 14:45:00|86.76|85.56|86.99|85.79|87.2|86|86.7|85.5|402
1687755000000|2023-06-26 04:50:00|87.7|86.5|87.75|86.55|87.77|86.57|87.7|86.5|93
1687531800000|2023-06-23 14:50:00|86.98|85.78|86.97|85.77|87.19|85.99|86.94|85.74|489
1687755300000|2023-06-26 04:55:00|87.76|86.56|87.83|86.63|87.87|86.67|87.73|86.53|102
1687532100000|2023-06-23 14:55:00|86.98|85.78|87.08|85.88|87.08|85.88|86.73|85.53|352
1687532400000|2023-06-23 15:00:00|87.07|85.87|87.25|86.05|87.27|86.07|87.04|85.84|396
1687755600000|2023-06-26 05:00:00|87.82|86.62|87.75|86.55|87.84|86.64|87.68|86.48|153
1687532700000|2023-06-23 15:05:00|87.26|86.06|87.35|86.15|87.64|86.44|87.25|86.05|530
1687755900000|2023-06-26 05:05:00|87.76|86.56|87.77|86.57|87.78|86.58|87.72|86.52|33
1687533000000|2023-06-23 15:10:00|87.36|86.16|87.3|86.1|87.44|86.24|87.19|85.99|428
1687533300000|2023-06-23 15:15:00|87.29|86.09|87.72|86.52|87.95|86.75|87.21|86.01|591
1687756200000|2023-06-26 05:10:00|87.78|86.58|87.65|86.45|87.8|86.6|87.63|86.43|150
1687533600000|2023-06-23 15:20:00|87.73|86.53|87.75|86.55|88.03|86.83|87.58|86.38|562
1687756500000|2023-06-26 05:15:00|87.64|86.44|87.38|86.18|87.68|86.48|87.27|86.07|261
1687533900000|2023-06-23 15:25:00|87.76|86.56|87.5|86.3|87.82|86.62|87.17|85.97|613
1687534200000|2023-06-23 15:30:00|87.51|86.31|87.81|86.61|87.84|86.64|87.41|86.21|452
1687756800000|2023-06-26 05:20:00|87.39|86.19|87.17|85.97|87.47|86.27|87.12|85.92|433
1687534500000|2023-06-23 15:35:00|87.82|86.62|88.65|87.45|88.8|87.6|87.73|86.53|650
1687757100000|2023-06-26 05:25:00|87.16|85.96|87.39|86.19|87.4|86.2|87.06|85.86|303
1687534800000|2023-06-23 15:40:00|88.66|87.46|88.89|87.69|89.57|88.37|88.66|87.46|696
1687535100000|2023-06-23 15:45:00|88.87|87.67|88.92|87.72|89.03|87.83|88.36|87.16|600
1687757400000|2023-06-26 05:30:00|87.4|86.2|87.42|86.22|87.44|86.24|87.29|86.09|303
1687535400000|2023-06-23 15:50:00|88.93|87.73|89.16|87.96|89.76|88.56|88.92|87.72|659
1687535700000|2023-06-23 15:55:00|89.17|87.97|89.26|88.06|89.63|88.43|88.96|87.76|614
1687757700000|2023-06-26 05:35:00|87.43|86.23|87.57|86.37|87.59|86.39|87.35|86.15|230
1687536000000|2023-06-23 16:00:00|89.25|88.05|90.05|88.85|90.05|88.85|88.91|87.71|619
1687758000000|2023-06-26 05:40:00|87.58|86.38|87.77|86.57|87.79|86.59|87.55|86.35|228
1687536300000|2023-06-23 16:05:00|90.1|88.9|90.37|89.17|90.89|89.69|89.98|88.78|813
1687536600000|2023-06-23 16:10:00|90.38|89.18|90.37|89.17|90.47|89.27|89.99|88.79|666
1687758300000|2023-06-26 05:45:00|87.76|86.56|87.58|86.38|87.78|86.58|87.55|86.35|273
1687536900000|2023-06-23 16:15:00|90.36|89.16|89.76|88.56|90.51|89.31|89.42|88.22|711
1687758600000|2023-06-26 05:50:00|87.57|86.37|87.65|86.45|87.76|86.56|87.57|86.37|251
1687537200000|2023-06-23 16:20:00|89.75|88.55|89.31|88.11|89.79|88.59|88.55|87.35|743
1687537500000|2023-06-23 16:25:00|89.3|88.1|89.32|88.12|89.54|88.34|89.13|87.93|667
1687758900000|2023-06-26 05:55:00|87.64|86.44|87.64|86.44|87.68|86.48|87.58|86.38|208
1687537800000|2023-06-23 16:30:00|89.33|88.13|89.69|88.49|89.88|88.68|89.13|87.93|582
1687538100000|2023-06-23 16:35:00|89.68|88.48|89.92|88.72|89.96|88.76|89.34|88.14|591
1687759200000|2023-06-26 06:00:00|87.65|86.45|87.52|86.32|87.72|86.52|87.52|86.32|241
1687538400000|2023-06-23 16:40:00|89.93|88.73|91.25|90.05|91.73|90.53|89.92|88.72|817
1687538700000|2023-06-23 16:45:00|91.24|90.04|90.54|89.34|91.25|90.05|90.45|89.25|704
1687759500000|2023-06-26 06:05:00|87.53|86.33|87.61|86.41|87.63|86.43|87.5|86.3|243
1687539000000|2023-06-23 16:50:00|90.53|89.33|90.62|89.42|90.9|89.7|90.41|89.21|580
1687759800000|2023-06-26 06:10:00|87.6|86.4|87.66|86.46|87.74|86.54|87.59|86.39|187
1687539300000|2023-06-23 16:55:00|90.63|89.43|90.42|89.22|90.81|89.61|90.33|89.13|522
1687539600000|2023-06-23 17:00:00|90.43|89.23|90.57|89.37|90.63|89.43|90.19|88.99|464
1687760100000|2023-06-26 06:15:00|87.68|86.48|87.77|86.57|87.77|86.57|87.68|86.48|104
1687539900000|2023-06-23 17:05:00|90.58|89.38|90.44|89.24|90.59|89.39|90.21|89.01|458
1687760400000|2023-06-26 06:20:00|87.76|86.56|87.92|86.72|87.93|86.73|87.76|86.56|217
1687540200000|2023-06-23 17:10:00|90.45|89.25|90.6|89.4|90.73|89.53|90.42|89.22|457
1687540500000|2023-06-23 17:15:00|90.61|89.41|90.56|89.36|90.76|89.56|90.44|89.24|513
1687760700000|2023-06-26 06:25:00|87.93|86.73|88.02|86.82|88.04|86.84|87.92|86.72|195
1687540800000|2023-06-23 17:20:00|90.57|89.37|90.36|89.16|90.66|89.46|90.3|89.1|465
1687761000000|2023-06-26 06:30:00|88.01|86.81|88.13|86.93|88.19|86.99|88|86.8|208
1687541100000|2023-06-23 17:25:00|90.35|89.15|90.44|89.24|90.48|89.28|90.24|89.04|447
1687541400000|2023-06-23 17:30:00|90.43|89.23|90.15|88.95|90.52|89.32|90.07|88.87|427
1687761300000|2023-06-26 06:35:00|88.14|86.94|88.02|86.82|88.16|86.96|87.99|86.79|250
1687541700000|2023-06-23 17:35:00|90.14|88.94|90.29|89.09|90.31|89.11|90.06|88.86|359
1687542000000|2023-06-23 17:40:00|90.3|89.1|90.88|89.68|90.88|89.68|90.28|89.08|401
1687761600000|2023-06-26 06:40:00|88.03|86.83|88.13|86.93|88.18|86.98|87.96|86.76|217
1687542300000|2023-06-23 17:45:00|90.87|89.67|90.97|89.77|91|89.8|90.68|89.48|423
1687761900000|2023-06-26 06:45:00|88.14|86.94|88.27|87.07|88.33|87.13|88.09|86.89|286
1687542600000|2023-06-23 17:50:00|90.96|89.76|91.62|90.42|91.68|90.48|90.96|89.76|465
1687542900000|2023-06-23 17:55:00|91.63|90.43|91.64|90.44|91.9|90.7|91.49|90.29|546
1687762200000|2023-06-26 06:50:00|88.28|87.08|88.56|87.36|88.62|87.42|88.26|87.06|337
1687543200000|2023-06-23 18:00:00|91.63|90.43|92.59|91.39|92.6|91.4|91.57|90.37|605
1687762500000|2023-06-26 06:55:00|88.57|87.37|88.67|87.47|88.76|87.56|88.53|87.33|291
1687543500000|2023-06-23 18:05:00|92.58|91.38|93.26|92.06|93.7|92.5|92.3|91.1|614
1687543800000|2023-06-23 18:10:00|93.25|92.05|92.43|91.23|93.25|92.05|92.37|91.17|542
1687762800000|2023-06-26 07:00:00|88.68|87.48|88.86|87.66|89.09|87.89|88.61|87.41|429
1687544100000|2023-06-23 18:15:00|92.42|91.22|92.28|91.08|92.61|91.41|91.94|90.74|552
1687544400000|2023-06-23 18:20:00|92.29|91.09|92.09|90.89|92.33|91.13|91.98|90.78|463
1687763100000|2023-06-26 07:05:00|88.72|87.52|88.76|87.56|88.92|87.72|88.67|87.47|267
1687544700000|2023-06-23 18:25:00|92.1|90.9|91.79|90.59|92.26|91.06|91.67|90.47|449
1687763400000|2023-06-26 07:10:00|88.77|87.57|89.13|87.93|89.17|87.97|88.74|87.54|339
1687545000000|2023-06-23 18:30:00|91.78|90.58|91.36|90.16|91.93|90.73|91.34|90.14|470
1687545300000|2023-06-23 18:35:00|91.37|90.17|91.4|90.2|91.55|90.35|91.23|90.03|492
1687763700000|2023-06-26 07:15:00|89.12|87.92|88.8|87.6|89.16|87.96|88.74|87.54|307
1687545600000|2023-06-23 18:40:00|91.41|90.21|91.62|90.42|91.72|90.52|91.37|90.17|327
1687545900000|2023-06-23 18:45:00|91.63|90.43|91.81|90.61|91.87|90.67|91.61|90.41|340
1687764000000|2023-06-26 07:20:00|88.79|87.59|88.61|87.41|88.79|87.59|88.61|87.41|282
1687546200000|2023-06-23 18:50:00|91.82|90.62|91.79|90.59|92.04|90.84|91.76|90.56|372
1687546500000|2023-06-23 18:55:00|91.8|90.6|92|90.8|92.14|90.94|91.79|90.59|370
1687764300000|2023-06-26 07:25:00|88.59|87.39|88.45|87.25|88.65|87.45|88.36|87.16|343
1687546800000|2023-06-23 19:00:00|91.98|90.78|91.92|90.72|92.09|90.89|91.91|90.71|410
1687764600000|2023-06-26 07:30:00|88.44|87.24|88.27|87.07|88.54|87.34|88.2|87|407
1687547100000|2023-06-23 19:05:00|91.91|90.71|92.03|90.83|92.22|91.02|91.91|90.71|340
1687547400000|2023-06-23 19:10:00|92.04|90.84|91.94|90.74|92.06|90.86|91.91|90.71|197
1687764900000|2023-06-26 07:35:00|88.26|87.06|88.14|86.94|88.31|87.11|87.89|86.69|437
1687547700000|2023-06-23 19:15:00|91.93|90.73|92|90.8|92.14|90.94|91.93|90.73|249
1687765200000|2023-06-26 07:40:00|88.15|86.95|88.2|87|88.23|87.03|88.07|86.87|340
1687548000000|2023-06-23 19:20:00|92.01|90.81|91.93|90.73|92.02|90.82|91.92|90.72|234
1687548300000|2023-06-23 19:25:00|91.94|90.74|91.96|90.76|91.98|90.78|91.75|90.55|358
1687765500000|2023-06-26 07:45:00|88.21|87.01|88.34|87.14|88.35|87.15|88.19|86.99|274
1687548600000|2023-06-23 19:30:00|91.95|90.75|92.15|90.95|92.25|91.05|91.95|90.75|315
1687548900000|2023-06-23 19:35:00|92.12|90.92|91.37|90.17|92.16|90.96|91.12|89.92|655
1687765800000|2023-06-26 07:50:00|88.35|87.15|88.4|87.2|88.44|87.24|88.32|87.12|236
1687549200000|2023-06-23 19:40:00|91.38|90.18|91.99|90.79|92.02|90.82|91.37|90.17|459
1687766100000|2023-06-26 07:55:00|88.41|87.21|88.24|87.04|88.43|87.23|88.22|87.02|248
1687549500000|2023-06-23 19:45:00|92|90.8|92.07|90.87|92.38|91.18|91.97|90.77|523
1687549800000|2023-06-23 19:50:00|92.09|90.89|92.32|91.12|92.46|91.26|91.98|90.78|409
1687766400000|2023-06-26 08:00:00|88.23|87.03|88.15|86.95|88.39|87.19|88.15|86.95|290
1687550100000|2023-06-23 19:55:00|92.33|91.13|92.42|91.22|92.44|91.24|92.26|91.06|307
1687550400000|2023-06-23 20:00:00|92.41|91.21|92.57|91.37|92.59|91.39|92.38|91.18|330
1687766700000|2023-06-26 08:05:00|88.16|86.96|88.18|86.98|88.24|87.04|88.06|86.86|297
1687550700000|2023-06-23 20:05:00|92.58|91.38|92.29|91.09|92.59|91.39|92.28|91.08|310
1687767000000|2023-06-26 08:10:00|88.19|86.99|88.29|87.09|88.32|87.12|88.14|86.94|241
1687551000000|2023-06-23 20:10:00|92.28|91.08|92.37|91.17|92.45|91.25|92.17|90.97|356
1687551300000|2023-06-23 20:15:00|92.36|91.16|92.2|91|92.43|91.23|92.16|90.96|279
1687767300000|2023-06-26 08:15:00|88.3|87.1|88.13|86.93|88.32|87.12|88.09|86.89|198
1687551600000|2023-06-23 20:20:00|92.19|90.99|92.35|91.15|92.38|91.18|92.14|90.94|279
1687551900000|2023-06-23 20:25:00|92.34|91.14|92.23|91.03|92.34|91.14|92.16|90.96|239
1687767600000|2023-06-26 08:20:00|88.15|86.95|88.14|86.94|88.25|87.05|88.09|86.89|233
1687552200000|2023-06-23 20:30:00|92.22|91.02|92.48|91.28|92.61|91.41|92.2|91|332
1687767900000|2023-06-26 08:25:00|88.15|86.95|88.11|86.91|88.2|87|88.06|86.86|151
1687552500000|2023-06-23 20:35:00|92.46|91.26|92.41|91.21|92.47|91.27|92.26|91.06|316
1687768200000|2023-06-26 08:30:00|88.1|86.9|88.11|86.91|88.24|87.04|88.09|86.89|159
1687552800000|2023-06-23 20:40:00|92.4|91.2|92.27|91.07|92.42|91.22|92.25|91.05|179
1687553100000|2023-06-23 20:45:00|92.28|91.08|92.28|91.08|92.39|91.19|92.26|91.06|109
1687768500000|2023-06-26 08:35:00|88.12|86.92|88.13|86.93|88.21|87.01|88.1|86.9|183
1687553400000|2023-06-23 20:50:00|92.27|91.07|92.33|91.13|92.43|91.23|92.13|90.93|125
1687768800000|2023-06-26 08:40:00|88.14|86.94|88.12|86.92|88.18|86.98|88.05|86.85|223
1687553700000|2023-06-23 20:55:00|92.34|91.14|92.41|91.21|92.44|91.24|92.32|91.12|76
1687590000000|2023-06-24 07:00:00|92.69|91.49|92.46|91.26|92.69|91.49|92.46|91.26|121
1687769100000|2023-06-26 08:45:00|88.13|86.93|88.11|86.91|88.18|86.98|87.96|86.76|186
1687590300000|2023-06-24 07:05:00|92.45|91.25|92.35|91.15|92.46|91.26|92.16|90.96|211
1687769400000|2023-06-26 08:50:00|88.1|86.9|88.26|87.06|88.32|87.12|88.1|86.9|197
1687590600000|2023-06-24 07:10:00|92.36|91.16|92.18|90.98|92.36|91.16|92.05|90.85|147
1687590900000|2023-06-24 07:15:00|92.19|90.99|92.24|91.04|92.24|91.04|92.06|90.86|157
1687769700000|2023-06-26 08:55:00|88.27|87.07|88.38|87.18|88.4|87.2|88.27|87.07|160
1687591200000|2023-06-24 07:20:00|92.25|91.05|92.24|91.04|92.35|91.15|92.24|91.04|122
1687591500000|2023-06-24 07:25:00|92.23|91.03|92.24|91.04|92.32|91.12|92.13|90.93|122
1687770000000|2023-06-26 09:00:00|88.39|87.19|88.5|87.3|88.54|87.34|88.37|87.17|224
1687591800000|2023-06-24 07:30:00|92.25|91.05|91.95|90.75|92.26|91.06|91.92|90.72|163
1687592100000|2023-06-24 07:35:00|91.94|90.74|91.82|90.62|91.95|90.75|91.76|90.56|203
1687770300000|2023-06-26 09:05:00|88.49|87.29|88.18|86.98|88.52|87.32|88.15|86.95|176
1687592400000|2023-06-24 07:40:00|91.81|90.61|91.54|90.34|91.83|90.63|91.42|90.22|292
1687770600000|2023-06-26 09:10:00|88.17|86.97|88.33|87.13|88.34|87.14|88.14|86.94|231
1687592700000|2023-06-24 07:45:00|91.53|90.33|91.69|90.49|91.76|90.56|91.49|90.29|243
1687593000000|2023-06-24 07:50:00|91.68|90.48|91.64|90.44|91.72|90.52|91.59|90.39|215
1687770900000|2023-06-26 09:15:00|88.32|87.12|88.29|87.09|88.49|87.29|88.26|87.06|227
1687593300000|2023-06-24 07:55:00|91.63|90.43|91.47|90.27|91.72|90.52|91.37|90.17|262
1687771200000|2023-06-26 09:20:00|88.3|87.1|88.15|86.95|88.37|87.17|88.12|86.92|225
1687593600000|2023-06-24 08:00:00|91.46|90.26|91.71|90.51|91.75|90.55|91.45|90.25|182
1687593900000|2023-06-24 08:05:00|91.72|90.52|91.87|90.67|91.88|90.68|91.72|90.52|108
1687771500000|2023-06-26 09:25:00|88.16|86.96|88.28|87.08|88.28|87.08|88.13|86.93|260
1687594200000|2023-06-24 08:10:00|91.88|90.68|91.92|90.72|91.97|90.77|91.84|90.64|124
1687771800000|2023-06-26 09:30:00|88.27|87.07|88.33|87.13|88.38|87.18|88.26|87.06|130
1687594500000|2023-06-24 08:15:00|91.91|90.71|92.01|90.81|92.15|90.95|91.89|90.69|153
1687594800000|2023-06-24 08:20:00|92|90.8|91.79|90.59|92.02|90.82|91.73|90.53|148
1687772100000|2023-06-26 09:35:00|88.34|87.14|88.35|87.15|88.41|87.21|88.3|87.1|225
1687595100000|2023-06-24 08:25:00|91.77|90.57|91.61|90.41|91.79|90.59|91.59|90.39|124
1687772400000|2023-06-26 09:40:00|88.36|87.16|88.41|87.21|88.45|87.25|88.35|87.15|143
1687595400000|2023-06-24 08:30:00|91.6|90.4|91.6|90.4|91.71|90.51|91.5|90.3|150
1687595700000|2023-06-24 08:35:00|91.59|90.39|91.54|90.34|91.6|90.4|91.5|90.3|69
1687772700000|2023-06-26 09:45:00|88.42|87.22|88.38|87.18|88.51|87.31|88.37|87.17|164
1687596000000|2023-06-24 08:40:00|91.53|90.33|91.33|90.13|91.55|90.35|91.31|90.11|135
1687773000000|2023-06-26 09:50:00|88.39|87.19|88.14|86.94|88.44|87.24|88.14|86.94|235
1687596300000|2023-06-24 08:45:00|91.34|90.14|91.42|90.22|91.46|90.26|91.29|90.09|184
1687773300000|2023-06-26 09:55:00|88.13|86.93|88.19|86.99|88.26|87.06|88.11|86.91|204
1687596600000|2023-06-24 08:50:00|91.46|90.26|91.36|90.16|91.55|90.35|91.32|90.12|118
1687596900000|2023-06-24 08:55:00|91.35|90.15|91.59|90.39|91.61|90.41|91.34|90.14|149
1687773600000|2023-06-26 10:00:00|88.2|87|88.07|86.87|88.24|87.04|88.07|86.87|277
1687597200000|2023-06-24 09:00:00|91.58|90.38|91.53|90.33|91.65|90.45|91.53|90.33|91
1687773900000|2023-06-26 10:05:00|88.08|86.88|87.58|86.38|88.09|86.89|87.58|86.38|407
1687597500000|2023-06-24 09:05:00|91.54|90.34|91.59|90.39|91.6|90.4|91.51|90.31|75
1687774200000|2023-06-26 10:10:00|87.59|86.39|87.89|86.69|87.99|86.79|87.56|86.36|446
1687597800000|2023-06-24 09:10:00|91.6|90.4|91.46|90.26|91.7|90.5|91.44|90.24|116
1687774500000|2023-06-26 10:15:00|87.9|86.7|87.86|86.66|87.96|86.76|87.81|86.61|314
1687598100000|2023-06-24 09:15:00|91.47|90.27|91.75|90.55|91.76|90.56|91.46|90.26|141
1687774800000|2023-06-26 10:20:00|87.87|86.67|88.05|86.85|88.13|86.93|87.85|86.65|251
1687598400000|2023-06-24 09:20:00|91.74|90.54|91.62|90.42|91.75|90.55|91.52|90.32|136
1687775100000|2023-06-26 10:25:00|88.04|86.84|88.14|86.94|88.17|86.97|88.04|86.84|243
1687598700000|2023-06-24 09:25:00|91.63|90.43|91.74|90.54|91.76|90.56|91.56|90.36|86
1687775400000|2023-06-26 10:30:00|88.15|86.95|88.36|87.16|88.42|87.22|88.09|86.89|249
1687599000000|2023-06-24 09:30:00|91.73|90.53|91.72|90.52|91.83|90.63|91.63|90.43|130
1687775700000|2023-06-26 10:35:00|88.35|87.15|88.36|87.16|88.45|87.25|88.35|87.15|156
1687599300000|2023-06-24 09:35:00|91.74|90.54|91.72|90.52|91.79|90.59|91.7|90.5|58
1687776000000|2023-06-26 10:40:00|88.37|87.17|88.52|87.32|88.58|87.38|88.36|87.16|228
1687599600000|2023-06-24 09:40:00|91.71|90.51|91.7|90.5|91.78|90.58|91.63|90.43|124
1687776300000|2023-06-26 10:45:00|88.5|87.3|88.46|87.26|88.6|87.4|88.44|87.24|300
1687599900000|2023-06-24 09:45:00|91.69|90.49|91.75|90.55|91.8|90.6|91.66|90.46|105
1687776600000|2023-06-26 10:50:00|88.47|87.27|88.54|87.34|88.55|87.35|88.4|87.2|196
1687600200000|2023-06-24 09:50:00|91.76|90.56|91.86|90.66|91.91|90.71|91.76|90.56|105
1687776900000|2023-06-26 10:55:00|88.55|87.35|88.54|87.34|88.62|87.42|88.53|87.33|170
1687600500000|2023-06-24 09:55:00|91.87|90.67|91.87|90.67|91.9|90.7|91.82|90.62|77
1687777200000|2023-06-26 11:00:00|88.55|87.35|88.59|87.39|88.63|87.43|88.42|87.22|189
1687600800000|2023-06-24 10:00:00|91.88|90.68|91.87|90.67|91.92|90.72|91.84|90.64|110
1687777500000|2023-06-26 11:05:00|88.6|87.4|88.75|87.55|88.8|87.6|88.58|87.38|253
1687601100000|2023-06-24 10:05:00|91.86|90.66|91.89|90.69|91.91|90.71|91.84|90.64|79
1687777800000|2023-06-26 11:10:00|88.76|87.56|88.48|87.28|88.77|87.57|88.45|87.25|220
1687601400000|2023-06-24 10:10:00|91.88|90.68|91.91|90.71|91.93|90.73|91.86|90.66|69
1687778100000|2023-06-26 11:15:00|88.47|87.27|88.48|87.28|88.5|87.3|88.43|87.23|109
1687601700000|2023-06-24 10:15:00|91.92|90.72|92|90.8|92.01|90.81|91.83|90.63|102
1687778400000|2023-06-26 11:20:00|88.49|87.29|88.55|87.35|88.7|87.5|88.49|87.29|209
1687602000000|2023-06-24 10:20:00|92.01|90.81|92.03|90.83|92.09|90.89|92|90.8|151
1687778700000|2023-06-26 11:25:00|88.56|87.36|88.57|87.37|88.6|87.4|88.53|87.33|185
1687602300000|2023-06-24 10:25:00|92.04|90.84|92.05|90.85|92.07|90.87|91.92|90.72|132
1687779000000|2023-06-26 11:30:00|88.58|87.38|88.61|87.41|88.67|87.47|88.54|87.34|190
1687602600000|2023-06-24 10:30:00|92.06|90.86|91.94|90.74|92.06|90.86|91.85|90.65|94
1687779300000|2023-06-26 11:35:00|88.6|87.4|88.66|87.46|88.69|87.49|88.6|87.4|165
1687602900000|2023-06-24 10:35:00|91.93|90.73|91.91|90.71|91.95|90.75|91.86|90.66|107
1687779600000|2023-06-26 11:40:00|88.65|87.45|88.6|87.4|88.68|87.48|88.56|87.36|115
1687603200000|2023-06-24 10:40:00|91.9|90.7|91.92|90.72|92.01|90.81|91.88|90.68|97
1687779900000|2023-06-26 11:45:00|88.61|87.41|88.66|87.46|88.67|87.47|88.52|87.32|172
1687603500000|2023-06-24 10:45:00|91.93|90.73|91.93|90.73|92.04|90.84|91.92|90.72|124
1687780200000|2023-06-26 11:50:00|88.65|87.45|88.63|87.43|88.68|87.48|88.6|87.4|182
1687603800000|2023-06-24 10:50:00|91.94|90.74|91.87|90.67|91.97|90.77|91.87|90.67|75
1687780500000|2023-06-26 11:55:00|88.64|87.44|88.69|87.49|88.78|87.58|88.63|87.43|208
1687604100000|2023-06-24 10:55:00|91.88|90.68|91.95|90.75|91.96|90.76|91.84|90.64|83
1687780800000|2023-06-26 12:00:00|88.7|87.5|88.79|87.59|88.8|87.6|88.64|87.44|297
1687604400000|2023-06-24 11:00:00|91.94|90.74|91.83|90.63|91.94|90.74|91.76|90.56|113
1687781100000|2023-06-26 12:05:00|88.8|87.6|88.89|87.69|88.89|87.69|88.75|87.55|174
1687604700000|2023-06-24 11:05:00|91.82|90.62|91.61|90.41|91.82|90.62|91.57|90.37|96
1687781400000|2023-06-26 12:10:00|88.88|87.68|88.94|87.74|88.95|87.75|88.72|87.52|262
1687605000000|2023-06-24 11:10:00|91.62|90.42|91.51|90.31|91.71|90.51|91.47|90.27|144
1687781700000|2023-06-26 12:15:00|88.93|87.73|88.67|87.47|88.93|87.73|88.59|87.39|199
1687605300000|2023-06-24 11:15:00|91.52|90.32|91.36|90.16|91.52|90.32|91.08|89.88|234
1687782000000|2023-06-26 12:20:00|88.68|87.48|88.69|87.49|88.71|87.51|88.53|87.33|221
1687605600000|2023-06-24 11:20:00|91.35|90.15|91.38|90.18|91.43|90.23|91.29|90.09|185
1687782300000|2023-06-26 12:25:00|88.68|87.48|88.62|87.42|88.72|87.52|88.61|87.41|189
1687605900000|2023-06-24 11:25:00|91.39|90.19|91.38|90.18|91.44|90.24|91.25|90.05|139
1687782600000|2023-06-26 12:30:00|88.63|87.43|88.66|87.46|88.72|87.52|88.5|87.3|297
1687606200000|2023-06-24 11:30:00|91.39|90.19|91.5|90.3|91.5|90.3|91.36|90.16|96
1687606500000|2023-06-24 11:35:00|91.49|90.29|91.49|90.29|91.56|90.36|91.47|90.27|62
1687782900000|2023-06-26 12:35:00|88.68|87.48|88.92|87.72|88.94|87.74|88.68|87.48|233
1687606800000|2023-06-24 11:40:00|91.48|90.28|91.42|90.22|91.55|90.35|91.42|90.22|110
1687607100000|2023-06-24 11:45:00|91.43|90.23|91.48|90.28|91.49|90.29|91.38|90.18|81
1687783200000|2023-06-26 12:40:00|88.96|87.76|89.03|87.83|89.08|87.88|88.88|87.68|259
1687607400000|2023-06-24 11:50:00|91.47|90.27|91.4|90.2|91.52|90.32|91.39|90.19|82
1687783500000|2023-06-26 12:45:00|89.02|87.82|89.08|87.88|89.12|87.92|88.94|87.74|259
1687607700000|2023-06-24 11:55:00|91.39|90.19|91.38|90.18|91.46|90.26|91.35|90.15|80
1687783800000|2023-06-26 12:50:00|89.09|87.89|89.19|87.99|89.25|88.05|89.02|87.82|227
1687608000000|2023-06-24 12:00:00|91.39|90.19|91.43|90.23|91.43|90.23|91.35|90.15|93
1687784100000|2023-06-26 12:55:00|89.2|88|89.23|88.03|89.35|88.15|89.19|87.99|192
1687608300000|2023-06-24 12:05:00|91.42|90.22|91.45|90.25|91.53|90.33|91.42|90.22|89
1687784400000|2023-06-26 13:00:00|89.24|88.04|89.24|88.04|89.31|88.11|89.09|87.89|216
1687608600000|2023-06-24 12:10:00|91.46|90.26|91.49|90.29|91.49|90.29|91.45|90.25|75
1687784700000|2023-06-26 13:05:00|89.23|88.03|89.18|87.98|89.35|88.15|89.15|87.95|186
1687608900000|2023-06-24 12:15:00|91.5|90.3|91.72|90.52|91.76|90.56|91.47|90.27|155
1687785000000|2023-06-26 13:10:00|89.2|88|89.11|87.91|89.21|88.01|89.1|87.9|132
1687609200000|2023-06-24 12:20:00|91.73|90.53|91.97|90.77|91.99|90.79|91.73|90.53|145
1687785300000|2023-06-26 13:15:00|89.12|87.92|89.03|87.83|89.12|87.92|88.98|87.78|172
1687609500000|2023-06-24 12:25:00|91.96|90.76|91.94|90.74|91.98|90.78|91.87|90.67|189
1687785600000|2023-06-26 13:20:00|89.02|87.82|89.13|87.93|89.14|87.94|88.98|87.78|195
1687609800000|2023-06-24 12:30:00|91.95|90.75|91.99|90.79|92.01|90.81|91.82|90.62|145
1687785900000|2023-06-26 13:25:00|89.14|87.94|89.43|88.23|89.52|88.32|89.12|87.92|410
1687610100000|2023-06-24 12:35:00|91.98|90.78|91.92|90.72|91.99|90.79|91.86|90.66|135
1687786200000|2023-06-26 13:30:00|89.42|88.22|89.83|88.63|89.97|88.77|89.28|88.08|428
1687610400000|2023-06-24 12:40:00|91.91|90.71|91.84|90.64|91.98|90.78|91.84|90.64|145
1687786500000|2023-06-26 13:35:00|89.84|88.64|89.81|88.61|89.92|88.72|89.58|88.38|496
1687610700000|2023-06-24 12:45:00|91.85|90.65|91.62|90.42|91.86|90.66|91.62|90.42|120
1687786800000|2023-06-26 13:40:00|89.82|88.62|89.92|88.72|90.03|88.83|89.71|88.51|499
1687611000000|2023-06-24 12:50:00|91.61|90.41|91.67|90.47|91.68|90.48|91.55|90.35|130
1687787100000|2023-06-26 13:45:00|89.93|88.73|90.03|88.83|90.15|88.95|89.85|88.65|447
1687611300000|2023-06-24 12:55:00|91.66|90.46|91.6|90.4|91.73|90.53|91.57|90.37|112
1687787400000|2023-06-26 13:50:00|90.04|88.84|89.95|88.75|90.05|88.85|89.71|88.51|466
1687611600000|2023-06-24 13:00:00|91.61|90.41|91.85|90.65|91.87|90.67|91.58|90.38|155
1687787700000|2023-06-26 13:55:00|89.94|88.74|90.57|89.37|90.64|89.44|89.94|88.74|552
1687611900000|2023-06-24 13:05:00|91.84|90.64|91.52|90.32|91.89|90.69|91.49|90.29|206
1687788000000|2023-06-26 14:00:00|90.58|89.38|90.08|88.88|90.75|89.55|90.04|88.84|567
1687612200000|2023-06-24 13:10:00|91.51|90.31|91.56|90.36|91.61|90.41|91.42|90.22|176
1687788300000|2023-06-26 14:05:00|90.09|88.89|90.41|89.21|90.48|89.28|90.06|88.86|527
1687612500000|2023-06-24 13:15:00|91.55|90.35|91.6|90.4|91.69|90.49|91.51|90.31|137
1687788600000|2023-06-26 14:10:00|90.42|89.22|90.44|89.24|90.48|89.28|90.27|89.07|363
1687612800000|2023-06-24 13:20:00|91.59|90.39|91.33|90.13|91.62|90.42|91.22|90.02|280
1687788900000|2023-06-26 14:15:00|90.43|89.23|90.18|88.98|90.96|89.76|90.08|88.88|528
1687613100000|2023-06-24 13:25:00|91.32|90.12|91.08|89.88|91.37|90.17|90.81|89.61|335
1687789200000|2023-06-26 14:20:00|90.19|88.99|90.26|89.06|90.31|89.11|90.02|88.82|512
1687613400000|2023-06-24 13:30:00|91.07|89.87|91.33|90.13|91.39|90.19|90.89|89.69|304
1687789500000|2023-06-26 14:25:00|90.25|89.05|90.03|88.83|90.27|89.07|89.9|88.7|474
1687613700000|2023-06-24 13:35:00|91.32|90.12|91.39|90.19|91.42|90.22|91.28|90.08|195
1687789800000|2023-06-26 14:30:00|90.04|88.84|89.71|88.51|90.07|88.87|89.44|88.24|467
1687614000000|2023-06-24 13:40:00|91.38|90.18|91.09|89.89|91.45|90.25|91.08|89.88|173
1687790100000|2023-06-26 14:35:00|89.7|88.5|89.69|88.49|89.83|88.63|89.58|88.38|408
1687614300000|2023-06-24 13:45:00|91.1|89.9|90.91|89.71|91.23|90.03|90.81|89.61|329
1687790400000|2023-06-26 14:40:00|89.7|88.5|88.67|87.47|89.72|88.52|88.6|87.4|622
1687614600000|2023-06-24 13:50:00|90.9|89.7|91.02|89.82|91.07|89.87|90.87|89.67|191
1687790700000|2023-06-26 14:45:00|88.68|87.48|88.92|87.72|89.02|87.82|88.67|87.47|523
1687614900000|2023-06-24 13:55:00|91.03|89.83|91.18|89.98|91.23|90.03|91.02|89.82|153
1687791000000|2023-06-26 14:50:00|88.94|87.74|88.82|87.62|88.94|87.74|88.69|87.49|498
1687615200000|2023-06-24 14:00:00|91.17|89.97|91.25|90.05|91.33|90.13|91.15|89.95|168
1687791300000|2023-06-26 14:55:00|88.81|87.61|88.93|87.73|89.01|87.81|88.81|87.61|338
1687615500000|2023-06-24 14:05:00|91.23|90.03|91.05|89.85|91.24|90.04|91.04|89.84|226
1687791600000|2023-06-26 15:00:00|88.92|87.72|88.73|87.53|88.98|87.78|88.71|87.51|323
1687615800000|2023-06-24 14:10:00|91.04|89.84|91.21|90.01|91.22|90.02|91.01|89.81|225
1687791900000|2023-06-26 15:05:00|88.74|87.54|89.06|87.86|89.07|87.87|88.71|87.51|416
1687616100000|2023-06-24 14:15:00|91.22|90.02|91.27|90.07|91.29|90.09|91.15|89.95|144
1687792200000|2023-06-26 15:10:00|89.05|87.85|89.23|88.03|89.34|88.14|89.02|87.82|392
1687616400000|2023-06-24 14:20:00|91.25|90.05|91.23|90.03|91.38|90.18|91.21|90.01|153
1687792500000|2023-06-26 15:15:00|89.22|88.02|89.14|87.94|89.29|88.09|89.03|87.83|388
1687616700000|2023-06-24 14:25:00|91.22|90.02|91.25|90.05|91.26|90.06|91.1|89.9|179
1687792800000|2023-06-26 15:20:00|89.13|87.93|89.09|87.89|89.16|87.96|88.82|87.62|410
1687617000000|2023-06-24 14:30:00|91.26|90.06|91.39|90.19|91.43|90.23|91.22|90.02|164
1687793100000|2023-06-26 15:25:00|89.1|87.9|89.27|88.07|89.41|88.21|89.07|87.87|268
1687617300000|2023-06-24 14:35:00|91.38|90.18|91.58|90.38|91.59|90.39|91.32|90.12|120
1687793400000|2023-06-26 15:30:00|89.26|88.06|89.18|87.98|89.35|88.15|89.14|87.94|332
1687617600000|2023-06-24 14:40:00|91.57|90.37|91.56|90.36|91.62|90.42|91.51|90.31|101
1687793700000|2023-06-26 15:35:00|89.19|87.99|89.43|88.23|89.52|88.32|89.17|87.97|300
1687617900000|2023-06-24 14:45:00|91.55|90.35|91.24|90.04|91.57|90.37|91.17|89.97|141
1687794000000|2023-06-26 15:40:00|89.42|88.22|89.38|88.18|89.45|88.25|89.26|88.06|263
1687618200000|2023-06-24 14:50:00|91.23|90.03|91.27|90.07|91.3|90.1|91.12|89.92|155
1687794300000|2023-06-26 15:45:00|89.37|88.17|89.39|88.19|89.45|88.25|89.25|88.05|260
1687618500000|2023-06-24 14:55:00|91.28|90.08|91.39|90.19|91.4|90.2|91.28|90.08|100
1687794600000|2023-06-26 15:50:00|89.38|88.18|89.29|88.09|89.42|88.22|89.27|88.07|160
1687618800000|2023-06-24 15:00:00|91.4|90.2|91.37|90.17|91.43|90.23|91.36|90.16|83
1687794900000|2023-06-26 15:55:00|89.28|88.08|89.28|88.08|89.33|88.13|89.15|87.95|187
1687619100000|2023-06-24 15:05:00|91.36|90.16|91.18|89.98|91.37|90.17|91.06|89.86|187
1687795200000|2023-06-26 16:00:00|89.27|88.07|89.22|88.02|89.33|88.13|89.06|87.86|276
1687619400000|2023-06-24 15:10:00|91.17|89.97|90.74|89.54|91.18|89.98|90.72|89.52|325
1687795500000|2023-06-26 16:05:00|89.21|88.01|89.08|87.88|89.37|88.17|89.07|87.87|236
1687619700000|2023-06-24 15:15:00|90.75|89.55|89.91|88.71|90.81|89.61|89.88|88.68|527
1687795800000|2023-06-26 16:10:00|89.09|87.89|88.96|87.76|89.1|87.9|88.91|87.71|263
1687620000000|2023-06-24 15:20:00|89.9|88.7|89.96|88.76|90.2|89|89.76|88.56|458
1687796100000|2023-06-26 16:15:00|88.98|87.78|89.06|87.86|89.14|87.94|88.97|87.77|247
1687620300000|2023-06-24 15:25:00|89.97|88.77|89.89|88.69|90.26|89.06|89.88|88.68|345
1687796400000|2023-06-26 16:20:00|89.07|87.87|89.14|87.94|89.24|88.04|89.02|87.82|215
1687620600000|2023-06-24 15:30:00|89.87|88.67|88.87|87.67|89.9|88.7|87.51|86.31|723
1687796700000|2023-06-26 16:25:00|89.15|87.95|88.83|87.63|89.15|87.95|88.75|87.55|317
1687620900000|2023-06-24 15:35:00|88.89|87.69|88.48|87.28|89.1|87.9|88.35|87.15|617
1687797000000|2023-06-26 16:30:00|88.82|87.62|88.84|87.64|89.01|87.81|88.68|87.48|391
1687621200000|2023-06-24 15:40:00|88.49|87.29|88.5|87.3|88.71|87.51|88.47|87.27|409
1687797300000|2023-06-26 16:35:00|88.83|87.63|88.38|87.18|88.83|87.63|88.23|87.03|525
1687621500000|2023-06-24 15:45:00|88.52|87.32|88.6|87.4|88.7|87.5|88.12|86.92|449
1687797600000|2023-06-26 16:40:00|88.37|87.17|88.3|87.1|88.57|87.37|88.26|87.06|411
1687621800000|2023-06-24 15:50:00|88.59|87.39|87.97|86.77|88.61|87.41|87.89|86.69|413
1687797900000|2023-06-26 16:45:00|88.31|87.11|87.09|85.89|88.31|87.11|86.43|85.23|820
1687622100000|2023-06-24 15:55:00|87.96|86.76|88.15|86.95|88.29|87.09|87.89|86.69|344
1687798200000|2023-06-26 16:50:00|87.08|85.88|87.51|86.31|87.7|86.5|87.01|85.81|560
1687622400000|2023-06-24 16:00:00|88.14|86.94|87.69|86.49|88.16|86.96|87.05|85.85|576
1687798500000|2023-06-26 16:55:00|87.5|86.3|87.46|86.26|87.54|86.34|87.09|85.89|592
1687622700000|2023-06-24 16:05:00|87.7|86.5|88.25|87.05|88.53|87.33|87.67|86.47|463
1687798800000|2023-06-26 17:00:00|87.47|86.27|87.5|86.3|87.78|86.58|87.22|86.02|486
1687623000000|2023-06-24 16:10:00|88.26|87.06|88.59|87.39|88.63|87.43|88.19|86.99|337
1687799100000|2023-06-26 17:05:00|87.49|86.29|87.24|86.04|87.5|86.3|87.05|85.85|499
1687623300000|2023-06-24 16:15:00|88.58|87.38|88.59|87.39|88.69|87.49|88.5|87.3|297
1687799400000|2023-06-26 17:10:00|87.22|86.02|87.35|86.15|87.58|86.38|87.17|85.97|473
1687623600000|2023-06-24 16:20:00|88.6|87.4|88.34|87.14|88.61|87.41|88.33|87.13|257
1687799700000|2023-06-26 17:15:00|87.36|86.16|87.56|86.36|87.61|86.41|86.96|85.76|584
1687623900000|2023-06-24 16:25:00|88.33|87.13|88.4|87.2|88.5|87.3|88.33|87.13|222
1687800000000|2023-06-26 17:20:00|87.55|86.35|87.75|86.55|87.84|86.64|87.48|86.28|396
1687624200000|2023-06-24 16:30:00|88.41|87.21|88.57|87.37|88.67|87.47|88.33|87.13|244
1687800300000|2023-06-26 17:25:00|87.74|86.54|87.76|86.56|87.86|86.66|87.65|86.45|277
1687624500000|2023-06-24 16:35:00|88.56|87.36|88.7|87.5|88.79|87.59|88.44|87.24|245
1687800600000|2023-06-26 17:30:00|87.75|86.55|87.69|86.49|87.83|86.63|87.67|86.47|316
1687624800000|2023-06-24 16:40:00|88.71|87.51|88.53|87.33|88.78|87.58|88.45|87.25|195
1687800900000|2023-06-26 17:35:00|87.68|86.48|87.67|86.47|87.7|86.5|87.53|86.33|235
1687625100000|2023-06-24 16:45:00|88.52|87.32|88.64|87.44|88.72|87.52|88.52|87.32|164
1687801200000|2023-06-26 17:40:00|87.66|86.46|87.58|86.38|87.67|86.47|87.49|86.29|225
1687625400000|2023-06-24 16:50:00|88.65|87.45|88.68|87.48|88.9|87.7|88.61|87.41|157
1687801500000|2023-06-26 17:45:00|87.57|86.37|87.57|86.37|87.75|86.55|87.54|86.34|253
1687625700000|2023-06-24 16:55:00|88.69|87.49|88.89|87.69|88.91|87.71|88.64|87.44|159
1687801800000|2023-06-26 17:50:00|87.56|86.36|87.56|86.36|87.58|86.38|87.43|86.23|268
1687626000000|2023-06-24 17:00:00|88.9|87.7|89.19|87.99|89.2|88|88.84|87.64|205
1687802100000|2023-06-26 17:55:00|87.55|86.35|87.47|86.27|87.63|86.43|87.44|86.24|195
1687626300000|2023-06-24 17:05:00|89.2|88|88.9|87.7|89.26|88.06|88.85|87.65|230
1687802400000|2023-06-26 18:00:00|87.46|86.26|87.33|86.13|87.64|86.44|87.29|86.09|276
1687626600000|2023-06-24 17:10:00|88.89|87.69|88.81|87.61|88.92|87.72|88.71|87.51|237
1687802700000|2023-06-26 18:05:00|87.32|86.12|87.62|86.42|87.63|86.43|87.22|86.02|297
1687626900000|2023-06-24 17:15:00|88.82|87.62|88.92|87.72|88.92|87.72|88.7|87.5|205
1687803000000|2023-06-26 18:10:00|87.61|86.41|87.6|86.4|87.65|86.45|87.49|86.29|240
1687627200000|2023-06-24 17:20:00|88.93|87.73|89.29|88.09|89.29|88.09|88.93|87.73|123
1687803300000|2023-06-26 18:15:00|87.62|86.42|87.51|86.31|87.63|86.43|87.45|86.25|273
1687627500000|2023-06-24 17:25:00|89.3|88.1|89.2|88|89.37|88.17|89.11|87.91|159
1687803600000|2023-06-26 18:20:00|87.53|86.33|87.58|86.38|87.59|86.39|87.46|86.26|141
1687627800000|2023-06-24 17:30:00|89.19|87.99|88.92|87.72|89.2|88|88.86|87.66|108
1687803900000|2023-06-26 18:25:00|87.59|86.39|87.61|86.41|87.67|86.47|87.46|86.26|256
1687628100000|2023-06-24 17:35:00|88.91|87.71|89.01|87.81|89.06|87.86|88.89|87.69|148
1687804200000|2023-06-26 18:30:00|87.6|86.4|87.89|86.69|87.94|86.74|87.55|86.35|235
1687628400000|2023-06-24 17:40:00|89.02|87.82|89.13|87.93|89.13|87.93|88.96|87.76|128
1687804500000|2023-06-26 18:35:00|87.9|86.7|87.87|86.67|87.94|86.74|87.78|86.58|266
1687628700000|2023-06-24 17:45:00|89.12|87.92|89.14|87.94|89.22|88.02|89.06|87.86|146
1687804800000|2023-06-26 18:40:00|87.86|86.66|87.8|86.6|87.89|86.69|87.79|86.59|223
1687629000000|2023-06-24 17:50:00|89.15|87.95|89.18|87.98|89.3|88.1|89.05|87.85|123
1687805100000|2023-06-26 18:45:00|87.79|86.59|87.94|86.74|87.96|86.76|87.75|86.55|265
1687629300000|2023-06-24 17:55:00|89.17|87.97|89.32|88.12|89.37|88.17|89.17|87.97|182
1687805400000|2023-06-26 18:50:00|87.95|86.75|87.96|86.76|88.02|86.82|87.85|86.65|238
1687805700000|2023-06-26 18:55:00|87.97|86.77|87.82|86.62|87.97|86.77|87.82|86.62|171
1687629600000|2023-06-24 18:00:00|89.33|88.13|89.45|88.25|89.47|88.27|89.22|88.02|181
1687629900000|2023-06-24 18:05:00|89.46|88.26|89.51|88.31|89.56|88.36|89.45|88.25|120
1687806000000|2023-06-26 19:00:00|87.84|86.64|87.81|86.61|87.84|86.64|87.69|86.49|237
1687630200000|2023-06-24 18:10:00|89.5|88.3|89.52|88.32|89.53|88.33|89.44|88.24|90
1687806300000|2023-06-26 19:05:00|87.8|86.6|87.7|86.5|87.8|86.6|87.5|86.3|283
1687630500000|2023-06-24 18:15:00|89.53|88.33|89.51|88.31|89.64|88.44|89.38|88.18|158
1687630800000|2023-06-24 18:20:00|89.52|88.32|89.72|88.52|89.79|88.59|89.48|88.28|143
1687806600000|2023-06-26 19:10:00|87.67|86.47|87.68|86.48|87.7|86.5|87.56|86.36|283
1687631100000|2023-06-24 18:25:00|89.74|88.54|89.73|88.53|89.85|88.65|89.7|88.5|118
1687806900000|2023-06-26 19:15:00|87.69|86.49|87.72|86.52|87.8|86.6|87.58|86.38|324
1687631400000|2023-06-24 18:30:00|89.74|88.54|89.66|88.46|89.79|88.59|89.53|88.33|138
1687631700000|2023-06-24 18:35:00|89.65|88.45|89.65|88.45|89.69|88.49|89.59|88.39|84
1687807200000|2023-06-26 19:20:00|87.71|86.51|87.61|86.41|87.72|86.52|87.61|86.41|184
1687632000000|2023-06-24 18:40:00|89.66|88.46|89.75|88.55|89.78|88.58|89.63|88.43|79
1687807500000|2023-06-26 19:25:00|87.62|86.42|87.54|86.34|87.67|86.47|87.53|86.33|181
1687632300000|2023-06-24 18:45:00|89.76|88.56|89.67|88.47|89.78|88.58|89.64|88.44|121
1687807800000|2023-06-26 19:30:00|87.55|86.35|87.75|86.55|87.81|86.61|87.51|86.31|205
1687632600000|2023-06-24 18:50:00|89.68|88.48|89.81|88.61|89.83|88.63|89.67|88.47|97
1687808100000|2023-06-26 19:35:00|87.78|86.58|87.91|86.71|87.93|86.73|87.68|86.48|172
1687632900000|2023-06-24 18:55:00|89.79|88.59|89.9|88.7|89.9|88.7|89.73|88.53|105
1687808400000|2023-06-26 19:40:00|87.9|86.7|87.91|86.71|87.93|86.73|87.84|86.64|173
1687633200000|2023-06-24 19:00:00|89.89|88.69|90.12|88.92|90.13|88.93|89.87|88.67|123
1687808700000|2023-06-26 19:45:00|87.9|86.7|88.04|86.84|88.07|86.87|87.85|86.65|252
1687633500000|2023-06-24 19:05:00|90.13|88.93|90.11|88.91|90.16|88.96|90.06|88.86|125
1687809000000|2023-06-26 19:50:00|88.03|86.83|88.14|86.94|88.17|86.97|87.99|86.79|208
1687633800000|2023-06-24 19:10:00|90.12|88.92|90.1|88.9|90.13|88.93|90.03|88.83|60
1687809300000|2023-06-26 19:55:00|88.13|86.93|88|86.8|88.16|86.96|87.99|86.79|260
1687634100000|2023-06-24 19:15:00|90.09|88.89|89.96|88.76|90.11|88.91|89.95|88.75|80
1687809600000|2023-06-26 20:00:00|87.99|86.79|88.01|86.81|88.1|86.9|87.94|86.74|237
1687634400000|2023-06-24 19:20:00|89.95|88.75|89.96|88.76|90.06|88.86|89.81|88.61|152
1687809900000|2023-06-26 20:05:00|88.02|86.82|88.12|86.92|88.12|86.92|87.96|86.76|176
1687634700000|2023-06-24 19:25:00|89.97|88.77|89.99|88.79|90.04|88.84|89.94|88.74|72
1687810200000|2023-06-26 20:10:00|88.11|86.91|88.08|86.88|88.13|86.93|88.04|86.84|179
1687635000000|2023-06-24 19:30:00|90|88.8|89.88|88.68|90.01|88.81|89.85|88.65|96
1687810500000|2023-06-26 20:15:00|88.07|86.87|88.03|86.83|88.08|86.88|87.97|86.77|134
1687635300000|2023-06-24 19:35:00|89.89|88.69|89.79|88.59|89.92|88.72|89.72|88.52|115
1687635600000|2023-06-24 19:40:00|89.8|88.6|89.82|88.62|89.83|88.63|89.76|88.56|63
1687810800000|2023-06-26 20:20:00|88.02|86.82|87.9|86.7|88.03|86.83|87.89|86.69|180
1687635900000|2023-06-24 19:45:00|89.83|88.63|89.77|88.57|89.89|88.69|89.73|88.53|117
1687811100000|2023-06-26 20:25:00|87.88|86.68|87.86|86.66|87.93|86.73|87.83|86.63|144
1687636200000|2023-06-24 19:50:00|89.76|88.56|89.7|88.5|89.79|88.59|89.7|88.5|36
1687636500000|2023-06-24 19:55:00|89.67|88.47|89.77|88.57|89.78|88.58|89.57|88.37|70
1687811400000|2023-06-26 20:30:00|87.84|86.64|87.66|86.46|87.84|86.64|87.62|86.42|196
1687636800000|2023-06-24 20:00:00|89.76|88.56|89.61|88.41|89.76|88.56|89.46|88.26|167
1687811700000|2023-06-26 20:35:00|87.67|86.47|87.69|86.49|87.72|86.52|87.6|86.4|179
1687637100000|2023-06-24 20:05:00|89.62|88.42|89.57|88.37|89.64|88.44|89.53|88.33|96
1687637400000|2023-06-24 20:10:00|89.58|88.38|89.53|88.33|89.69|88.49|89.52|88.32|68
1687812000000|2023-06-26 20:40:00|87.7|86.5|87.58|86.38|87.73|86.53|87.55|86.35|133
1687637700000|2023-06-24 20:15:00|89.52|88.32|89.54|88.34|89.58|88.38|89.36|88.16|151
1687812300000|2023-06-26 20:45:00|87.59|86.39|87.48|86.28|87.6|86.4|87.48|86.28|208
1687638000000|2023-06-24 20:20:00|89.55|88.35|89.62|88.42|89.63|88.43|89.51|88.31|86
1687638300000|2023-06-24 20:25:00|89.63|88.43|89.56|88.36|89.7|88.5|89.53|88.33|79
1687812600000|2023-06-26 20:50:00|87.47|86.27|87.52|86.32|87.63|86.43|87.47|86.27|134
1687638600000|2023-06-24 20:30:00|89.55|88.35|89.45|88.25|89.56|88.36|89.4|88.2|69
1687812900000|2023-06-26 20:55:00|87.51|86.31|87.54|86.34|87.6|86.4|87.5|86.3|144
1687638900000|2023-06-24 20:35:00|89.44|88.24|89.63|88.43|89.64|88.44|89.44|88.24|87
1687639200000|2023-06-24 20:40:00|89.64|88.44|89.53|88.33|89.64|88.44|89.48|88.28|90
1687813200000|2023-06-26 21:00:00|87.55|86.35|87.56|86.36|87.72|86.52|87.52|86.32|102
1687639500000|2023-06-24 20:45:00|89.52|88.32|89.31|88.11|89.56|88.36|89.05|87.85|170
1687639800000|2023-06-24 20:50:00|89.32|88.12|89.41|88.21|89.46|88.26|89.29|88.09|107
1687813500000|2023-06-26 21:05:00|87.55|86.35|87.39|86.19|87.63|86.43|87.36|86.16|114
1687640100000|2023-06-24 20:55:00|89.42|88.22|89.39|88.19|89.42|88.22|89.29|88.09|120
1687813800000|2023-06-26 21:10:00|87.4|86.2|87.65|86.45|87.68|86.48|87.35|86.15|137
1687640400000|2023-06-24 21:00:00|89.38|88.18|89.39|88.19|89.46|88.26|89.35|88.15|116
1687640700000|2023-06-24 21:05:00|89.4|88.2|89.2|88|89.41|88.21|89.15|87.95|100
1687814100000|2023-06-26 21:15:00|87.64|86.44|87.55|86.35|87.65|86.45|87.53|86.33|48
1687641000000|2023-06-24 21:10:00|89.19|87.99|88.87|87.67|89.22|88.02|88.87|87.67|226
1687641300000|2023-06-24 21:15:00|88.86|87.66|89.22|88.02|89.22|88.02|88.83|87.63|144
1687814400000|2023-06-26 21:20:00|87.56|86.36|87.59|86.39|87.65|86.45|87.56|86.36|63
1687641600000|2023-06-24 21:20:00|89.23|88.03|89.33|88.13|89.41|88.21|89.21|88.01|85
1687814700000|2023-06-26 21:25:00|87.6|86.4|87.7|86.5|87.78|86.58|87.6|86.4|71
1687641900000|2023-06-24 21:25:00|89.34|88.14|89.35|88.15|89.4|88.2|89.32|88.12|95
1687642200000|2023-06-24 21:30:00|89.34|88.14|89.38|88.18|89.42|88.22|89.32|88.12|59
1687815000000|2023-06-26 21:30:00|87.69|86.49|87.67|86.47|87.7|86.5|87.64|86.44|55
1687642500000|2023-06-24 21:35:00|89.39|88.19|89.39|88.19|89.68|88.48|89.37|88.17|127
1687642800000|2023-06-24 21:40:00|89.4|88.2|89.41|88.21|89.44|88.24|89.35|88.15|78
1687815300000|2023-06-26 21:35:00|87.66|86.46|87.66|86.46|87.73|86.53|87.66|86.46|72
1687643100000|2023-06-24 21:45:00|89.4|88.2|89.21|88.01|89.4|88.2|89.19|87.99|58
1687643400000|2023-06-24 21:50:00|89.22|88.02|89.35|88.15|89.35|88.15|89.22|88.02|80
1687815600000|2023-06-26 21:40:00|87.65|86.45|87.55|86.35|87.65|86.45|87.55|86.35|87
1687643700000|2023-06-24 21:55:00|89.34|88.14|89.19|87.99|89.35|88.15|89.11|87.91|66
1687815900000|2023-06-26 21:45:00|87.54|86.34|87.51|86.31|87.55|86.35|87.51|86.31|37
1687644000000|2023-06-24 22:00:00|89.2|88|89.39|88.19|89.4|88.2|89.2|88|139
1687644300000|2023-06-24 22:05:00|89.37|88.17|89.32|88.12|89.4|88.2|89.31|88.11|79
1687816200000|2023-06-26 21:50:00|87.5|86.3|87.44|86.24|87.5|86.3|87.41|86.21|69
1687644600000|2023-06-24 22:10:00|89.31|88.11|89.2|88|89.39|88.19|89.19|87.99|123
1687816500000|2023-06-26 21:55:00|87.45|86.25|87.06|85.86|87.45|86.25|87.05|85.85|158
1687644900000|2023-06-24 22:15:00|89.19|87.99|89.17|87.97|89.21|88.01|89.12|87.92|81
1687645200000|2023-06-24 22:20:00|89.16|87.96|89.18|87.98|89.19|87.99|89.16|87.96|25
1687816800000|2023-06-26 22:00:00|87.07|85.87|86.92|85.72|87.08|85.88|86.72|85.52|374
1687645500000|2023-06-24 22:25:00|89.19|87.99|89.28|88.08|89.36|88.16|89.18|87.98|96
1687645800000|2023-06-24 22:30:00|89.27|88.07|89.11|87.91|89.27|88.07|89.09|87.89|88
1687817100000|2023-06-26 22:05:00|86.94|85.74|86.78|85.58|86.94|85.74|86.74|85.54|208
1687646100000|2023-06-24 22:35:00|89.12|87.92|89.15|87.95|89.18|87.98|89.11|87.91|110
1687646400000|2023-06-24 22:40:00|89.14|87.94|89.16|87.96|89.17|87.97|89.05|87.85|79
1687817400000|2023-06-26 22:10:00|86.77|85.57|87.04|85.84|87.08|85.88|86.77|85.57|176
1687646700000|2023-06-24 22:45:00|89.17|87.97|89.11|87.91|89.17|87.97|89.01|87.81|103
1687817700000|2023-06-26 22:15:00|87.03|85.83|87.4|86.2|87.43|86.23|87.03|85.83|204
1687647000000|2023-06-24 22:50:00|89.1|87.9|89.13|87.93|89.18|87.98|89.08|87.88|48
1687647300000|2023-06-24 22:55:00|89.14|87.94|89.26|88.06|89.32|88.12|89.14|87.94|49
1687818000000|2023-06-26 22:20:00|87.39|86.19|87.34|86.14|87.4|86.2|87.29|86.09|193
1687647600000|2023-06-24 23:00:00|89.27|88.07|89.6|88.4|89.66|88.46|89.25|88.05|162
1687818300000|2023-06-26 22:25:00|87.33|86.13|87.42|86.22|87.43|86.23|87.3|86.1|159
1687647900000|2023-06-24 23:05:00|89.61|88.41|89.91|88.71|90.02|88.82|89.6|88.4|297
1687648200000|2023-06-24 23:10:00|89.9|88.7|89.69|88.49|89.92|88.72|89.67|88.47|264
1687818600000|2023-06-26 22:30:00|87.43|86.23|87.69|86.49|87.71|86.51|87.43|86.23|218
1687648500000|2023-06-24 23:15:00|89.68|88.48|89.84|88.64|89.86|88.66|89.68|88.48|176
1687818900000|2023-06-26 22:35:00|87.68|86.48|87.75|86.55|87.78|86.58|87.62|86.42|196
1687648800000|2023-06-24 23:20:00|89.83|88.63|89.82|88.62|89.88|88.68|89.7|88.5|127
1687649100000|2023-06-24 23:25:00|89.81|88.61|90.05|88.85|90.13|88.93|89.78|88.58|150
1687819200000|2023-06-26 22:40:00|87.74|86.54|87.82|86.62|87.83|86.63|87.72|86.52|185
1687649400000|2023-06-24 23:30:00|90.06|88.86|90.31|89.11|90.33|89.13|89.94|88.74|159
1687819500000|2023-06-26 22:45:00|87.83|86.63|87.6|86.4|87.88|86.68|87.58|86.38|214
1687649700000|2023-06-24 23:35:00|90.32|89.12|90.39|89.19|90.43|89.23|90.23|89.03|153
1687650000000|2023-06-24 23:40:00|90.38|89.18|89.95|88.75|90.38|89.18|89.95|88.75|182
1687819800000|2023-06-26 22:50:00|87.61|86.41|87.72|86.52|87.76|86.56|87.53|86.33|150
1687650300000|2023-06-24 23:45:00|89.96|88.76|90.02|88.82|90.08|88.88|89.94|88.74|145
1687820100000|2023-06-26 22:55:00|87.73|86.53|87.75|86.55|87.78|86.58|87.67|86.47|138
1687650600000|2023-06-24 23:50:00|90.03|88.83|90.32|89.12|90.33|89.13|90.02|88.82|102
1687650900000|2023-06-24 23:55:00|90.3|89.1|90.37|89.17|90.51|89.31|90.25|89.05|146
1687820400000|2023-06-26 23:00:00|87.76|86.56|87.73|86.53|87.77|86.57|87.66|86.46|200
1687651200000|2023-06-25 00:00:00|90.36|89.16|90.59|89.39|90.64|89.44|90.34|89.14|255
1687651500000|2023-06-25 00:05:00|90.58|89.38|90.61|89.41|90.68|89.48|90.33|89.13|171
1687820700000|2023-06-26 23:05:00|87.72|86.52|87.61|86.41|87.77|86.57|87.61|86.41|251
1687651800000|2023-06-25 00:10:00|90.62|89.42|90.63|89.43|90.67|89.47|90.5|89.3|116
1687821000000|2023-06-26 23:10:00|87.6|86.4|87.71|86.51|87.76|86.56|87.58|86.38|204
1687652100000|2023-06-25 00:15:00|90.62|89.42|90.36|89.16|90.64|89.44|90.3|89.1|167
1687652400000|2023-06-25 00:20:00|90.35|89.15|90.19|88.99|90.45|89.25|89.81|88.61|267
1687821300000|2023-06-26 23:15:00|87.72|86.52|87.56|86.36|87.74|86.54|87.5|86.3|194
1687652700000|2023-06-25 00:25:00|90.18|88.98|89.96|88.76|90.19|88.99|89.88|88.68|232
1687653000000|2023-06-25 00:30:00|89.97|88.77|89.88|88.68|90|88.8|89.84|88.64|195
1687821600000|2023-06-26 23:20:00|87.55|86.35|87.7|86.5|87.79|86.59|87.54|86.34|252
1687653300000|2023-06-25 00:35:00|89.89|88.69|89.92|88.72|89.99|88.79|89.85|88.65|116
1687821900000|2023-06-26 23:25:00|87.71|86.51|87.71|86.51|87.72|86.52|87.66|86.46|134
1687653600000|2023-06-25 00:40:00|89.93|88.73|89.73|88.53|89.93|88.73|89.52|88.32|204
1687653900000|2023-06-25 00:45:00|89.75|88.55|89.93|88.73|89.96|88.76|89.75|88.55|149
1687822200000|2023-06-26 23:30:00|87.72|86.52|87.64|86.44|87.76|86.56|87.59|86.39|237
1687654200000|2023-06-25 00:50:00|89.94|88.74|89.85|88.65|89.96|88.76|89.79|88.59|129
1687822500000|2023-06-26 23:35:00|87.65|86.45|87.67|86.47|87.68|86.48|87.57|86.37|97
1687654500000|2023-06-25 00:55:00|89.86|88.66|89.84|88.64|89.89|88.69|89.8|88.6|71
1687654800000|2023-06-25 01:00:00|89.85|88.65|89.75|88.55|89.87|88.67|89.62|88.42|184
1687822800000|2023-06-26 23:40:00|87.66|86.46|87.69|86.49|87.69|86.49|87.57|86.37|124
1687655100000|2023-06-25 01:05:00|89.74|88.54|89.49|88.29|89.76|88.56|89.42|88.22|210
1687823100000|2023-06-26 23:45:00|87.7|86.5|87.79|86.59|87.81|86.61|87.68|86.48|140
1687655400000|2023-06-25 01:10:00|89.48|88.28|89.9|88.7|89.94|88.74|89.47|88.27|247
1687655700000|2023-06-25 01:15:00|89.91|88.71|90.01|88.81|90.02|88.82|89.87|88.67|157
1687823400000|2023-06-26 23:50:00|87.8|86.6|87.87|86.67|87.9|86.7|87.78|86.58|135
1687656000000|2023-06-25 01:20:00|90|88.8|90.06|88.86|90.15|88.95|89.97|88.77|191
1687823700000|2023-06-26 23:55:00|87.88|86.68|87.82|86.62|87.98|86.78|87.77|86.57|143
1687656300000|2023-06-25 01:25:00|90.07|88.87|90.29|89.09|90.29|89.09|90.01|88.81|115
1687656600000|2023-06-25 01:30:00|90.28|89.08|90.24|89.04|90.31|89.11|90.21|89.01|103
1687824000000|2023-06-27 00:00:00|87.83|86.63|87.8|86.6|87.86|86.66|87.62|86.42|260
1687656900000|2023-06-25 01:35:00|90.25|89.05|90.2|89|90.29|89.09|90.08|88.88|127
1687657200000|2023-06-25 01:40:00|90.21|89.01|90.2|89|90.26|89.06|90.17|88.97|94
1687824300000|2023-06-27 00:05:00|87.79|86.59|87.77|86.57|87.8|86.6|87.64|86.44|242
1687657500000|2023-06-25 01:45:00|90.18|88.98|90.04|88.84|90.18|88.98|89.98|88.78|130
1687824600000|2023-06-27 00:10:00|87.78|86.58|87.63|86.43|87.78|86.58|87.59|86.39|223
1687657800000|2023-06-25 01:50:00|90.03|88.83|90.1|88.9|90.15|88.95|90|88.8|100
1687658100000|2023-06-25 01:55:00|90.11|88.91|90|88.8|90.12|88.92|89.96|88.76|63
1687824900000|2023-06-27 00:15:00|87.64|86.44|87.86|86.66|87.91|86.71|87.64|86.44|249
1687658400000|2023-06-25 02:00:00|89.99|88.79|89.99|88.79|90.01|88.81|89.95|88.75|97
1687825200000|2023-06-27 00:20:00|87.87|86.67|87.77|86.57|87.9|86.7|87.76|86.56|195
1687658700000|2023-06-25 02:05:00|89.98|88.78|89.95|88.75|89.99|88.79|89.91|88.71|94
1687659000000|2023-06-25 02:10:00|89.94|88.74|90|88.8|90.01|88.81|89.92|88.72|93
1687825500000|2023-06-27 00:25:00|87.76|86.56|87.86|86.66|87.86|86.66|87.68|86.48|220
1687659300000|2023-06-25 02:15:00|90.01|88.81|90.11|88.91|90.16|88.96|89.99|88.79|105
1687659600000|2023-06-25 02:20:00|90.12|88.92|90.07|88.87|90.17|88.97|90.05|88.85|100
1687825800000|2023-06-27 00:30:00|87.87|86.67|87.65|86.45|87.94|86.74|87.56|86.36|243
1687659900000|2023-06-25 02:25:00|90.05|88.85|90.01|88.81|90.06|88.86|89.97|88.77|77
1687826100000|2023-06-27 00:35:00|87.66|86.46|87.99|86.79|88|86.8|87.51|86.31|373
1687660200000|2023-06-25 02:30:00|90.02|88.82|90.22|89.02|90.24|89.04|89.96|88.76|141
1687660500000|2023-06-25 02:35:00|90.23|89.03|90.17|88.97|90.28|89.08|90.15|88.95|74
1687826400000|2023-06-27 00:40:00|88|86.8|87.71|86.51|88.02|86.82|87.67|86.47|270
1687660800000|2023-06-25 02:40:00|90.16|88.96|90.17|88.97|90.19|88.99|90.05|88.85|79
1687826700000|2023-06-27 00:45:00|87.69|86.49|87.99|86.79|88.05|86.85|87.67|86.47|326
1687661100000|2023-06-25 02:45:00|90.18|88.98|90.35|89.15|90.42|89.22|90.14|88.94|175
1687661400000|2023-06-25 02:50:00|90.36|89.16|90.22|89.02|90.42|89.22|90.21|89.01|159
1687827000000|2023-06-27 00:50:00|88|86.8|87.96|86.76|88.04|86.84|87.92|86.72|177
1687661700000|2023-06-25 02:55:00|90.21|89.01|89.99|88.79|90.21|89.01|89.99|88.79|110
1687827300000|2023-06-27 00:55:00|87.95|86.75|88.01|86.81|88.16|86.96|87.9|86.7|203
1687662000000|2023-06-25 03:00:00|90|88.8|89.98|88.78|90.18|88.98|89.98|88.78|157
1687662300000|2023-06-25 03:05:00|89.99|88.79|90.16|88.96|90.24|89.04|89.97|88.77|171
1687827600000|2023-06-27 01:00:00|88.02|86.82|88.08|86.88|88.08|86.88|87.96|86.76|151
1687662600000|2023-06-25 03:10:00|90.17|88.97|90.23|89.03|90.26|89.06|90|88.8|168
1687662900000|2023-06-25 03:15:00|90.22|89.02|90.04|88.84|90.25|89.05|89.98|88.78|196
1687827900000|2023-06-27 01:05:00|88.09|86.89|88.04|86.84|88.15|86.95|87.98|86.78|161
1687663200000|2023-06-25 03:20:00|90.05|88.85|90.12|88.92|90.12|88.92|89.99|88.79|104
1687663500000|2023-06-25 03:25:00|90.13|88.93|90.15|88.95|90.29|89.09|90.1|88.9|133
1687828200000|2023-06-27 01:10:00|88.05|86.85|88.11|86.91|88.23|87.03|88.04|86.84|171
1687663800000|2023-06-25 03:30:00|90.16|88.96|90.2|89|90.23|89.03|90.03|88.83|128
1687828500000|2023-06-27 01:15:00|88.12|86.92|87.89|86.69|88.12|86.92|87.79|86.59|255
1687664100000|2023-06-25 03:35:00|90.21|89.01|90.32|89.12|90.33|89.13|90.21|89.01|88
1687664400000|2023-06-25 03:40:00|90.38|89.18|90.5|89.3|90.52|89.32|90.38|89.18|92
1687828800000|2023-06-27 01:20:00|87.88|86.68|88.27|87.07|88.29|87.09|87.81|86.61|288
1687664700000|2023-06-25 03:45:00|90.51|89.31|90.54|89.34|90.57|89.37|90.45|89.25|140
1687665000000|2023-06-25 03:50:00|90.55|89.35|90.61|89.41|90.63|89.43|90.52|89.32|102
1687829100000|2023-06-27 01:25:00|88.28|87.08|88.35|87.15|88.44|87.24|88.25|87.05|255
1687665300000|2023-06-25 03:55:00|90.62|89.42|90.6|89.4|90.65|89.45|90.54|89.34|75
1687829400000|2023-06-27 01:30:00|88.36|87.16|88.36|87.16|88.45|87.25|88.34|87.14|163
1687665600000|2023-06-25 04:00:00|90.61|89.41|90.62|89.42|90.68|89.48|90.61|89.41|72
1687665900000|2023-06-25 04:05:00|90.63|89.43|90.57|89.37|90.65|89.45|90.46|89.26|112
1687829700000|2023-06-27 01:35:00|88.35|87.15|88.69|87.49|88.7|87.5|88.25|87.05|278
1687666200000|2023-06-25 04:10:00|90.58|89.38|90.64|89.44|90.67|89.47|90.48|89.28|125
1687666500000|2023-06-25 04:15:00|90.65|89.45|90.66|89.46|90.7|89.5|90.63|89.43|91
1687830000000|2023-06-27 01:40:00|88.7|87.5|88.88|87.68|88.94|87.74|88.67|87.47|282
1687666800000|2023-06-25 04:20:00|90.67|89.47|90.61|89.41|90.68|89.48|90.58|89.38|103
1687830300000|2023-06-27 01:45:00|88.89|87.69|88.99|87.79|88.99|87.79|88.72|87.52|296
1687667100000|2023-06-25 04:25:00|90.6|89.4|90.66|89.46|90.69|89.49|90.59|89.39|77
1687667400000|2023-06-25 04:30:00|90.67|89.47|90.81|89.61|90.9|89.7|90.67|89.47|109
1687830600000|2023-06-27 01:50:00|88.98|87.78|88.99|87.79|89.08|87.88|88.9|87.7|192
1687667700000|2023-06-25 04:35:00|90.78|89.58|90.88|89.68|90.91|89.71|90.66|89.46|182
1687668000000|2023-06-25 04:40:00|90.87|89.67|90.56|89.36|90.92|89.72|90.53|89.33|180
1687830900000|2023-06-27 01:55:00|88.98|87.78|89.16|87.96|89.16|87.96|88.95|87.75|210
1687668300000|2023-06-25 04:45:00|90.57|89.37|90.48|89.28|90.69|89.49|90.45|89.25|202
1687668600000|2023-06-25 04:50:00|90.5|89.3|90.39|89.19|90.52|89.32|90.34|89.14|150
1687831200000|2023-06-27 02:00:00|89.15|87.95|88.91|87.71|89.17|87.97|88.91|87.71|305
1687668900000|2023-06-25 04:55:00|90.38|89.18|90.44|89.24|90.44|89.24|90.34|89.14|83
1687669200000|2023-06-25 05:00:00|90.43|89.23|90.52|89.32|90.56|89.36|90.39|89.19|107
1687831500000|2023-06-27 02:05:00|88.92|87.72|88.84|87.64|88.94|87.74|88.79|87.59|233
1687669500000|2023-06-25 05:05:00|90.53|89.33|90.11|88.91|90.57|89.37|90.02|88.82|128
1687669800000|2023-06-25 05:10:00|90.1|88.9|90.28|89.08|90.34|89.14|90.05|88.85|181
1687831800000|2023-06-27 02:10:00|88.85|87.65|88.82|87.62|88.94|87.74|88.79|87.59|219
1687670100000|2023-06-25 05:15:00|90.29|89.09|90.07|88.87|90.34|89.14|90.02|88.82|150
1687832100000|2023-06-27 02:15:00|88.81|87.61|88.92|87.72|88.93|87.73|88.69|87.49|150
1687670400000|2023-06-25 05:20:00|90.08|88.88|90.32|89.12|90.41|89.21|90.05|88.85|197
1687670700000|2023-06-25 05:25:00|90.33|89.13|90.45|89.25|90.45|89.25|90.32|89.12|118
1687832400000|2023-06-27 02:20:00|88.93|87.73|88.78|87.58|89.06|87.86|88.76|87.56|177
1687671000000|2023-06-25 05:30:00|90.46|89.26|90.38|89.18|90.54|89.34|90.36|89.16|211
1687671300000|2023-06-25 05:35:00|90.39|89.19|90.49|89.29|90.53|89.33|90.35|89.15|154
1687832700000|2023-06-27 02:25:00|88.77|87.57|88.88|87.68|88.95|87.75|88.77|87.57|240
1687671600000|2023-06-25 05:40:00|90.5|89.3|90.76|89.56|90.82|89.62|90.49|89.29|144
1687671900000|2023-06-25 05:45:00|90.75|89.55|90.69|89.49|90.83|89.63|90.68|89.48|101
1687672200000|2023-06-25 05:50:00|90.68|89.48|90.67|89.47|90.74|89.54|90.64|89.44|136
1687833000000|2023-06-27 02:30:00|88.89|87.69|88.85|87.65|88.99|87.79|88.84|87.64|233
1687672500000|2023-06-25 05:55:00|90.66|89.46|90.74|89.54|90.8|89.6|90.65|89.45|75
1687672800000|2023-06-25 06:00:00|90.75|89.55|90.39|89.19|90.82|89.62|90.28|89.08|229
1687833300000|2023-06-27 02:35:00|88.86|87.66|88.82|87.62|88.88|87.68|88.72|87.52|179
1687673100000|2023-06-25 06:05:00|90.38|89.18|90.33|89.13|90.56|89.36|90.2|89|190
1687833600000|2023-06-27 02:40:00|88.83|87.63|88.89|87.69|88.91|87.71|88.81|87.61|193
1687673400000|2023-06-25 06:10:00|90.34|89.14|90.4|89.2|90.45|89.25|90.33|89.13|128
1687673700000|2023-06-25 06:15:00|90.41|89.21|90.5|89.3|90.56|89.36|90.41|89.21|145
1687833900000|2023-06-27 02:45:00|88.9|87.7|88.92|87.72|89|87.8|88.84|87.64|316
1687674000000|2023-06-25 06:20:00|90.49|89.29|90.75|89.55|90.82|89.62|90.48|89.28|203
1687834200000|2023-06-27 02:50:00|88.93|87.73|88.9|87.7|88.95|87.75|88.84|87.64|212
1687674300000|2023-06-25 06:25:00|90.76|89.56|90.97|89.77|91.04|89.84|90.76|89.56|208
1687674600000|2023-06-25 06:30:00|90.96|89.76|90.7|89.5|91.02|89.82|90.62|89.42|182
1687834500000|2023-06-27 02:55:00|88.91|87.71|89.09|87.89|89.1|87.9|88.9|87.7|181
1687674900000|2023-06-25 06:35:00|90.71|89.51|90.6|89.4|90.83|89.63|90.59|89.39|183
1687675200000|2023-06-25 06:40:00|90.59|89.39|90.33|89.13|90.67|89.47|90.22|89.02|168
1687834800000|2023-06-27 03:00:00|89.1|87.9|88.83|87.63|89.16|87.96|88.81|87.61|313
1687675500000|2023-06-25 06:45:00|90.31|89.11|90.28|89.08|90.47|89.27|90.1|88.9|235
1687835100000|2023-06-27 03:05:00|88.84|87.64|89.04|87.84|89.13|87.93|88.84|87.64|350
1687675800000|2023-06-25 06:50:00|90.27|89.07|90.11|88.91|90.29|89.09|90.08|88.88|148
1687676100000|2023-06-25 06:55:00|90.12|88.92|90.16|88.96|90.23|89.03|90.1|88.9|157
1687835400000|2023-06-27 03:10:00|89.05|87.85|88.83|87.63|89.1|87.9|88.8|87.6|279
1687676400000|2023-06-25 07:00:00|90.17|88.97|89.87|88.67|90.2|89|89.85|88.65|128
1687835700000|2023-06-27 03:15:00|88.82|87.62|88.73|87.53|88.83|87.63|88.66|87.46|239
1687676700000|2023-06-25 07:05:00|89.86|88.66|89.97|88.77|89.99|88.79|89.73|88.53|161
1687677000000|2023-06-25 07:10:00|89.96|88.76|89.97|88.77|90.04|88.84|89.93|88.73|146
1687836000000|2023-06-27 03:20:00|88.72|87.52|88.98|87.78|89.03|87.83|88.7|87.5|215
1687677300000|2023-06-25 07:15:00|89.98|88.78|89.83|88.63|89.98|88.78|89.77|88.57|174
1687836300000|2023-06-27 03:25:00|88.97|87.77|88.89|87.69|89.1|87.9|88.87|87.67|196
1687677600000|2023-06-25 07:20:00|89.82|88.62|89.62|88.42|89.82|88.62|89.47|88.27|382
1687677900000|2023-06-25 07:25:00|89.63|88.43|89.71|88.51|89.86|88.66|89.62|88.42|210
1687836600000|2023-06-27 03:30:00|88.9|87.7|88.81|87.61|88.9|87.7|88.7|87.5|172
1687678200000|2023-06-25 07:30:00|89.72|88.52|89.66|88.46|89.75|88.55|89.37|88.17|241
1687678500000|2023-06-25 07:35:00|89.65|88.45|89.75|88.55|89.77|88.57|89.6|88.4|142
1687836900000|2023-06-27 03:35:00|88.8|87.6|88.89|87.69|88.94|87.74|88.8|87.6|128
1687678800000|2023-06-25 07:40:00|89.74|88.54|89.8|88.6|89.82|88.62|89.69|88.49|110
1687679100000|2023-06-25 07:45:00|89.81|88.61|89.71|88.51|89.82|88.62|89.58|88.38|178
1687837200000|2023-06-27 03:40:00|88.9|87.7|88.71|87.51|88.92|87.72|88.7|87.5|253
1687679400000|2023-06-25 07:50:00|89.7|88.5|89.66|88.46|89.7|88.5|89.58|88.38|146
1687837500000|2023-06-27 03:45:00|88.72|87.52|88.55|87.35|88.72|87.52|88.46|87.26|191
1687679700000|2023-06-25 07:55:00|89.67|88.47|89.68|88.48|89.77|88.57|89.65|88.45|149
1687680000000|2023-06-25 08:00:00|89.67|88.47|89.66|88.46|89.73|88.53|89.56|88.36|155
1687837800000|2023-06-27 03:50:00|88.54|87.34|88.62|87.42|88.63|87.43|88.51|87.31|230
1687680300000|2023-06-25 08:05:00|89.67|88.47|89.64|88.44|89.7|88.5|89.61|88.41|136
1687838100000|2023-06-27 03:55:00|88.63|87.43|88.55|87.35|88.64|87.44|88.44|87.24|198
1687680600000|2023-06-25 08:10:00|89.63|88.43|89.57|88.37|89.66|88.46|89.55|88.35|86
1687680900000|2023-06-25 08:15:00|89.56|88.36|89.36|88.16|89.56|88.36|89.15|87.95|215
1687838400000|2023-06-27 04:00:00|88.54|87.34|88.45|87.25|88.57|87.37|88.4|87.2|175
1687681200000|2023-06-25 08:20:00|89.35|88.15|89.59|88.39|89.68|88.48|89.26|88.06|225
1687681500000|2023-06-25 08:25:00|89.6|88.4|89.65|88.45|89.7|88.5|89.55|88.35|174
1687838700000|2023-06-27 04:05:00|88.44|87.24|88.46|87.26|88.47|87.27|88.4|87.2|192
1687681800000|2023-06-25 08:30:00|89.64|88.44|89.84|88.64|89.86|88.66|89.64|88.44|192
1687839000000|2023-06-27 04:10:00|88.45|87.25|88.4|87.2|88.51|87.31|88.35|87.15|200
1687682100000|2023-06-25 08:35:00|89.85|88.65|89.88|88.68|89.97|88.77|89.85|88.65|110
1687682400000|2023-06-25 08:40:00|89.89|88.69|89.43|88.23|89.89|88.69|89.33|88.13|190
1687839300000|2023-06-27 04:15:00|88.41|87.21|88.49|87.29|88.51|87.31|88.39|87.19|150
1687682700000|2023-06-25 08:45:00|89.42|88.22|89.49|88.29|89.61|88.41|89.39|88.19|195
1687683000000|2023-06-25 08:50:00|89.5|88.3|89.82|88.62|89.85|88.65|89.49|88.29|196
1687839600000|2023-06-27 04:20:00|88.48|87.28|88.57|87.37|88.62|87.42|88.48|87.28|106
1687683300000|2023-06-25 08:55:00|89.81|88.61|89.71|88.51|89.83|88.63|89.67|88.47|137
1687683600000|2023-06-25 09:00:00|89.72|88.52|89.58|88.38|89.77|88.57|89.52|88.32|144
1687839900000|2023-06-27 04:25:00|88.58|87.38|88.6|87.4|88.61|87.41|88.57|87.37|79
1687683900000|2023-06-25 09:05:00|89.59|88.39|89.5|88.3|89.72|88.52|89.43|88.23|200
1687684200000|2023-06-25 09:10:00|89.51|88.31|89.31|88.11|89.55|88.35|89.26|88.06|173
1687840200000|2023-06-27 04:30:00|88.61|87.41|88.61|87.41|88.62|87.42|88.56|87.36|125
1687684500000|2023-06-25 09:15:00|89.32|88.12|89.2|88|89.38|88.18|89.2|88|117
1687840500000|2023-06-27 04:35:00|88.62|87.42|88.82|87.62|88.84|87.64|88.6|87.4|139
1687684800000|2023-06-25 09:20:00|89.21|88.01|88.89|87.69|89.23|88.03|88.78|87.58|409
1687685100000|2023-06-25 09:25:00|88.9|87.7|88.86|87.66|89|87.8|88.83|87.63|221
1687840800000|2023-06-27 04:40:00|88.8|87.6|88.77|87.57|88.8|87.6|88.68|87.48|210
1687685400000|2023-06-25 09:30:00|88.87|87.67|88.98|87.78|89.09|87.89|88.69|87.49|203
1687685700000|2023-06-25 09:35:00|88.97|87.77|88.96|87.76|89.09|87.89|88.89|87.69|192
1687841100000|2023-06-27 04:45:00|88.78|87.58|88.69|87.49|88.87|87.67|88.69|87.49|188
1687686000000|2023-06-25 09:40:00|88.97|87.77|89.14|87.94|89.19|87.99|88.97|87.77|190
1687841400000|2023-06-27 04:50:00|88.7|87.5|88.63|87.43|88.71|87.51|88.56|87.36|147
1687686300000|2023-06-25 09:45:00|89.15|87.95|89.33|88.13|89.36|88.16|89.13|87.93|211
1687686600000|2023-06-25 09:50:00|89.34|88.14|89.37|88.17|89.39|88.19|89.28|88.08|148
1687841700000|2023-06-27 04:55:00|88.62|87.42|88.64|87.44|88.73|87.53|88.62|87.42|112
1687686900000|2023-06-25 09:55:00|89.38|88.18|89.28|88.08|89.38|88.18|89.21|88.01|124
1687842000000|2023-06-27 05:00:00|88.65|87.45|88.47|87.27|88.73|87.53|88.46|87.26|214
1687687200000|2023-06-25 10:00:00|89.27|88.07|89.26|88.06|89.34|88.14|89.19|87.99|171
1687687500000|2023-06-25 10:05:00|89.27|88.07|89.28|88.08|89.37|88.17|89.25|88.05|101
1687842300000|2023-06-27 05:05:00|88.49|87.29|88.44|87.24|88.59|87.39|88.4|87.2|206
1687687800000|2023-06-25 10:10:00|89.29|88.09|89.11|87.91|89.31|88.11|89.1|87.9|147
1687688100000|2023-06-25 10:15:00|89.12|87.92|89.13|87.93|89.23|88.03|89.11|87.91|216
1687842600000|2023-06-27 05:10:00|88.43|87.23|88.47|87.27|88.52|87.32|88.41|87.21|186
1687688400000|2023-06-25 10:20:00|89.12|87.92|89.05|87.85|89.16|87.96|89.05|87.85|153
1687688700000|2023-06-25 10:25:00|89.04|87.84|89.17|87.97|89.18|87.98|89.03|87.83|121
1687842900000|2023-06-27 05:15:00|88.48|87.28|88.44|87.24|88.53|87.33|88.42|87.22|121
1687689000000|2023-06-25 10:30:00|89.16|87.96|89.09|87.89|89.16|87.96|88.96|87.76|127
1687843200000|2023-06-27 05:20:00|88.45|87.25|88.45|87.25|88.51|87.31|88.44|87.24|127
1687689300000|2023-06-25 10:35:00|89.11|87.91|89.35|88.15|89.36|88.16|89.11|87.91|108
1687689600000|2023-06-25 10:40:00|89.34|88.14|89.45|88.25|89.56|88.36|89.3|88.1|130
1687843500000|2023-06-27 05:25:00|88.44|87.24|88.41|87.21|88.47|87.27|88.4|87.2|205
1687689900000|2023-06-25 10:45:00|89.44|88.24|89.42|88.22|89.52|88.32|89.39|88.19|126
1687690200000|2023-06-25 10:50:00|89.43|88.23|89.37|88.17|89.44|88.24|89.31|88.11|84
1687843800000|2023-06-27 05:30:00|88.42|87.22|88.2|87|88.45|87.25|88.2|87|169
1687690500000|2023-06-25 10:55:00|89.38|88.18|89.19|87.99|89.39|88.19|89.14|87.94|207
1687844100000|2023-06-27 05:35:00|88.19|86.99|87.98|86.78|88.23|87.03|87.97|86.77|176
1687690800000|2023-06-25 11:00:00|89.2|88|89.09|87.89|89.24|88.04|89.05|87.85|158
1687691100000|2023-06-25 11:05:00|89.1|87.9|89.16|87.96|89.18|87.98|89.03|87.83|147
1687844400000|2023-06-27 05:40:00|87.99|86.79|87.94|86.74|88.05|86.85|87.87|86.67|177
1687691400000|2023-06-25 11:10:00|89.17|87.97|89.17|87.97|89.21|88.01|89.16|87.96|57
1687844700000|2023-06-27 05:45:00|87.95|86.75|88.19|86.99|88.19|86.99|87.94|86.74|148
1687691700000|2023-06-25 11:15:00|89.18|87.98|89.19|87.99|89.2|88|89.03|87.83|124
1687692000000|2023-06-25 11:20:00|89.2|88|89.33|88.13|89.38|88.18|89.19|87.99|95
1687845000000|2023-06-27 05:50:00|88.18|86.98|88.31|87.11|88.34|87.14|88.17|86.97|180
1687692300000|2023-06-25 11:25:00|89.34|88.14|89.33|88.13|89.39|88.19|89.28|88.08|111
1687845300000|2023-06-27 05:55:00|88.3|87.1|88.36|87.16|88.37|87.17|88.28|87.08|82
1687692600000|2023-06-25 11:30:00|89.32|88.12|89.32|88.12|89.35|88.15|89.18|87.98|123
1687692900000|2023-06-25 11:35:00|89.33|88.13|89.41|88.21|89.42|88.22|89.32|88.12|95
1687845600000|2023-06-27 06:00:00|88.39|87.19|88.26|87.06|88.44|87.24|88.26|87.06|148
1687693200000|2023-06-25 11:40:00|89.4|88.2|89.35|88.15|89.41|88.21|89.3|88.1|104
1687693500000|2023-06-25 11:45:00|89.36|88.16|89.39|88.19|89.42|88.22|89.33|88.13|97
1687845900000|2023-06-27 06:05:00|88.25|87.05|88.47|87.27|88.48|87.28|88.17|86.97|147
1687693800000|2023-06-25 11:50:00|89.4|88.2|89.38|88.18|89.47|88.27|89.34|88.14|108
1687846200000|2023-06-27 06:10:00|88.48|87.28|88.35|87.15|88.48|87.28|88.22|87.02|245
1687694100000|2023-06-25 11:55:00|89.37|88.17|89.6|88.4|89.61|88.41|89.37|88.17|166
1687694400000|2023-06-25 12:00:00|89.61|88.41|89.6|88.4|89.67|88.47|89.58|88.38|75
1687846500000|2023-06-27 06:15:00|88.34|87.14|88.32|87.12|88.35|87.15|88.21|87.01|204
1687694700000|2023-06-25 12:05:00|89.59|88.39|89.51|88.31|89.64|88.44|89.49|88.29|120
1687846800000|2023-06-27 06:20:00|88.33|87.13|88.16|86.96|88.33|87.13|88.05|86.85|216
1687695000000|2023-06-25 12:10:00|89.5|88.3|89.52|88.32|89.55|88.35|89.42|88.22|74
1687695300000|2023-06-25 12:15:00|89.53|88.33|89.37|88.17|89.56|88.36|89.27|88.07|114
1687847100000|2023-06-27 06:25:00|88.17|86.97|88.15|86.95|88.26|87.06|88.15|86.95|94
1687695600000|2023-06-25 12:20:00|89.36|88.16|89.44|88.24|89.45|88.25|89.36|88.16|118
1687847400000|2023-06-27 06:30:00|88.16|86.96|88.36|87.16|88.36|87.16|88.15|86.95|174
1687695900000|2023-06-25 12:25:00|89.43|88.23|89.38|88.18|89.43|88.23|89.32|88.12|124
1687696200000|2023-06-25 12:30:00|89.39|88.19|89.25|88.05|89.4|88.2|89.2|88|108
1687847700000|2023-06-27 06:35:00|88.37|87.17|88.42|87.22|88.5|87.3|88.35|87.15|154
1687696500000|2023-06-25 12:35:00|89.24|88.04|89.25|88.05|89.28|88.08|89.21|88.01|80
1687848000000|2023-06-27 06:40:00|88.41|87.21|88.6|87.4|88.6|87.4|88.41|87.21|113
1687696800000|2023-06-25 12:40:00|89.24|88.04|89.16|87.96|89.26|88.06|89.11|87.91|95
1687697100000|2023-06-25 12:45:00|89.17|87.97|89.27|88.07|89.28|88.08|89.12|87.92|91
1687848300000|2023-06-27 06:45:00|88.59|87.39|88.51|87.31|88.69|87.49|88.5|87.3|127
1687697400000|2023-06-25 12:50:00|89.26|88.06|89.35|88.15|89.39|88.19|89.26|88.06|71
1687848600000|2023-06-27 06:50:00|88.52|87.32|88.58|87.38|88.72|87.52|88.52|87.32|203
1687697700000|2023-06-25 12:55:00|89.36|88.16|89.35|88.15|89.45|88.25|89.33|88.13|85
1687698000000|2023-06-25 13:00:00|89.36|88.16|89.33|88.13|89.44|88.24|89.33|88.13|108
1687848900000|2023-06-27 06:55:00|88.57|87.37|88.63|87.43|88.67|87.47|88.56|87.36|110
1687698300000|2023-06-25 13:05:00|89.34|88.14|89.01|87.81|89.34|88.14|88.96|87.76|184
1687698600000|2023-06-25 13:10:00|89|87.8|88.69|87.49|89.02|87.82|88.34|87.14|316
1687849200000|2023-06-27 07:00:00|88.62|87.42|88.69|87.49|88.69|87.49|88.55|87.35|130
1687698900000|2023-06-25 13:15:00|88.68|87.48|88.81|87.61|88.83|87.63|88.52|87.32|251
1687849500000|2023-06-27 07:05:00|88.68|87.48|88.7|87.5|88.75|87.55|88.61|87.41|155
1687699200000|2023-06-25 13:20:00|88.8|87.6|88.78|87.58|88.9|87.7|88.77|87.57|156
1687699500000|2023-06-25 13:25:00|88.76|87.56|88.45|87.25|88.76|87.56|88.21|87.01|413
1687849800000|2023-06-27 07:10:00|88.71|87.51|88.82|87.62|88.84|87.64|88.68|87.48|189
1687699800000|2023-06-25 13:30:00|88.46|87.26|87.99|86.79|88.64|87.44|87.81|86.61|378
1687700100000|2023-06-25 13:35:00|88|86.8|88.28|87.08|88.31|87.11|87.83|86.63|387
1687850100000|2023-06-27 07:15:00|88.81|87.61|88.84|87.64|88.86|87.66|88.79|87.59|168
1687700400000|2023-06-25 13:40:00|88.29|87.09|88.54|87.34|88.55|87.35|88.28|87.08|290
1687850400000|2023-06-27 07:20:00|88.83|87.63|88.81|87.61|88.96|87.76|88.8|87.6|161
1687700700000|2023-06-25 13:45:00|88.55|87.35|88.75|87.55|88.8|87.6|88.52|87.32|221
1687701000000|2023-06-25 13:50:00|88.77|87.57|88.67|87.47|88.84|87.64|88.66|87.46|217
1687850700000|2023-06-27 07:25:00|88.8|87.6|88.8|87.6|88.82|87.62|88.68|87.48|232
1687701300000|2023-06-25 13:55:00|88.68|87.48|88.63|87.43|88.68|87.48|88.54|87.34|188
1687851000000|2023-06-27 07:30:00|88.79|87.59|88.73|87.53|88.83|87.63|88.71|87.51|160
1687701600000|2023-06-25 14:00:00|88.64|87.44|88.82|87.62|88.83|87.63|88.52|87.32|245
1687701900000|2023-06-25 14:05:00|88.83|87.63|88.56|87.36|88.85|87.65|88.49|87.29|212
1687851300000|2023-06-27 07:35:00|88.74|87.54|88.85|87.65|88.88|87.68|88.68|87.48|202
1687702200000|2023-06-25 14:10:00|88.55|87.35|88.61|87.41|88.64|87.44|88.48|87.28|227
1687851600000|2023-06-27 07:40:00|88.86|87.66|88.92|87.72|88.95|87.75|88.83|87.63|161
1687702500000|2023-06-25 14:15:00|88.6|87.4|88.74|87.54|88.75|87.55|88.42|87.22|211
1687702800000|2023-06-25 14:20:00|88.73|87.53|88.8|87.6|88.84|87.64|88.7|87.5|141
1687851900000|2023-06-27 07:45:00|88.94|87.74|88.8|87.6|88.96|87.76|88.79|87.59|216
1687703100000|2023-06-25 14:25:00|88.81|87.61|88.77|87.57|88.84|87.64|88.73|87.53|177
1687852200000|2023-06-27 07:50:00|88.81|87.61|89.05|87.85|89.14|87.94|88.8|87.6|269
1687703400000|2023-06-25 14:30:00|88.76|87.56|88.87|87.67|88.89|87.69|88.73|87.53|118
1687703700000|2023-06-25 14:35:00|88.88|87.68|88.88|87.68|88.92|87.72|88.76|87.56|79
1687852500000|2023-06-27 07:55:00|89.06|87.86|88.99|87.79|89.08|87.88|88.89|87.69|273
1687704000000|2023-06-25 14:40:00|88.87|87.67|88.57|87.37|88.88|87.68|88.53|87.33|257
1687704300000|2023-06-25 14:45:00|88.56|87.36|88.37|87.17|88.62|87.42|88.28|87.08|326
1687852800000|2023-06-27 08:00:00|89|87.8|89.05|87.85|89.08|87.88|88.9|87.7|248
1687704600000|2023-06-25 14:50:00|88.38|87.18|88.4|87.2|88.45|87.25|88.2|87|338
1687853100000|2023-06-27 08:05:00|89.06|87.86|88.91|87.71|89.07|87.87|88.79|87.59|317
1687704900000|2023-06-25 14:55:00|88.41|87.21|88.08|86.88|88.41|87.21|87.98|86.78|328
1687705200000|2023-06-25 15:00:00|88.07|86.87|88.24|87.04|88.25|87.05|87.73|86.53|482
1687853400000|2023-06-27 08:10:00|88.9|87.7|88.95|87.75|89.03|87.83|88.86|87.66|183
1687705500000|2023-06-25 15:05:00|88.25|87.05|88.4|87.2|88.44|87.24|88.22|87.02|270
1687853700000|2023-06-27 08:15:00|88.94|87.74|88.87|87.67|89.02|87.82|88.85|87.65|205
1687705800000|2023-06-25 15:10:00|88.41|87.21|88.54|87.34|88.54|87.34|88.36|87.16|279
1687854000000|2023-06-27 08:20:00|88.88|87.68|88.92|87.72|88.98|87.78|88.87|87.67|172
1687706100000|2023-06-25 15:15:00|88.53|87.33|88.66|87.46|88.67|87.47|88.47|87.27|193
1687706400000|2023-06-25 15:20:00|88.65|87.45|88.42|87.22|88.66|87.46|88.39|87.19|247
1687854300000|2023-06-27 08:25:00|88.91|87.71|88.89|87.69|88.97|87.77|88.86|87.66|191
1687706700000|2023-06-25 15:25:00|88.43|87.23|88.51|87.31|88.55|87.35|88.39|87.19|205
1687707000000|2023-06-25 15:30:00|88.5|87.3|88.42|87.22|88.51|87.31|88.33|87.13|211
1687854600000|2023-06-27 08:30:00|88.9|87.7|88.73|87.53|88.92|87.72|88.73|87.53|216
1687707300000|2023-06-25 15:35:00|88.43|87.23|88.64|87.44|88.73|87.53|88.39|87.19|154
1687854900000|2023-06-27 08:35:00|88.74|87.54|88.67|87.47|88.78|87.58|88.61|87.41|252
1687707600000|2023-06-25 15:40:00|88.65|87.45|88.71|87.51|88.71|87.51|88.6|87.4|156
1687707900000|2023-06-25 15:45:00|88.7|87.5|88.79|87.59|88.82|87.62|88.57|87.37|238
1687855200000|2023-06-27 08:40:00|88.68|87.48|88.74|87.54|88.8|87.6|88.66|87.46|199
1687708200000|2023-06-25 15:50:00|88.78|87.58|88.61|87.41|88.79|87.59|88.53|87.33|188
1687708500000|2023-06-25 15:55:00|88.6|87.4|88.73|87.53|88.74|87.54|88.55|87.35|193
1687855500000|2023-06-27 08:45:00|88.73|87.53|88.73|87.53|88.81|87.61|88.72|87.52|174
1687708800000|2023-06-25 16:00:00|88.72|87.52|88.81|87.61|88.84|87.64|88.63|87.43|235
1687855800000|2023-06-27 08:50:00|88.74|87.54|88.73|87.53|88.83|87.63|88.72|87.52|198
1687709100000|2023-06-25 16:05:00|88.82|87.62|88.94|87.74|89.04|87.84|88.82|87.62|146
1687709400000|2023-06-25 16:10:00|88.95|87.75|88.7|87.5|88.95|87.75|88.53|87.33|217
1687856100000|2023-06-27 08:55:00|88.74|87.54|88.86|87.66|88.9|87.7|88.69|87.49|189
1687709700000|2023-06-25 16:15:00|88.69|87.49|88.77|87.57|88.8|87.6|88.54|87.34|215
1687710000000|2023-06-25 16:20:00|88.76|87.56|88.65|87.45|88.77|87.57|88.64|87.44|162
1687856400000|2023-06-27 09:00:00|88.85|87.65|88.76|87.56|88.96|87.76|88.74|87.54|207
1687710300000|2023-06-25 16:25:00|88.66|87.46|88.72|87.52|88.75|87.55|88.59|87.39|149
1687856700000|2023-06-27 09:05:00|88.77|87.57|88.7|87.5|88.79|87.59|88.67|87.47|244
1687710600000|2023-06-25 16:30:00|88.7|87.5|88.7|87.5|88.75|87.55|88.62|87.42|164
1687710900000|2023-06-25 16:35:00|88.69|87.49|88.9|87.7|88.9|87.7|88.69|87.49|127
1687857000000|2023-06-27 09:10:00|88.69|87.49|88.66|87.46|88.8|87.6|88.66|87.46|158
1687711200000|2023-06-25 16:40:00|88.89|87.69|88.94|87.74|88.94|87.74|88.83|87.63|111
1687711500000|2023-06-25 16:45:00|88.93|87.73|88.89|87.69|88.93|87.73|88.83|87.63|67
1687857300000|2023-06-27 09:15:00|88.68|87.48|88.75|87.55|88.79|87.59|88.67|87.47|105
1687711800000|2023-06-25 16:50:00|88.9|87.7|88.98|87.78|89|87.8|88.83|87.63|148
1687857600000|2023-06-27 09:20:00|88.74|87.54|88.8|87.6|88.83|87.63|88.74|87.54|87
1687712100000|2023-06-25 16:55:00|88.99|87.79|88.85|87.65|89|87.8|88.84|87.64|74
1687712400000|2023-06-25 17:00:00|88.83|87.63|88.83|87.63|88.93|87.73|88.8|87.6|131
1687857900000|2023-06-27 09:25:00|88.79|87.59|88.92|87.72|88.92|87.72|88.79|87.59|106
1687712700000|2023-06-25 17:05:00|88.84|87.64|88.8|87.6|88.84|87.64|88.69|87.49|107
1687858200000|2023-06-27 09:30:00|88.93|87.73|89.01|87.81|89.01|87.81|88.89|87.69|149
1687713000000|2023-06-25 17:10:00|88.79|87.59|88.84|87.64|88.89|87.69|88.79|87.59|64
1687713300000|2023-06-25 17:15:00|88.83|87.63|88.81|87.61|88.92|87.72|88.81|87.61|75
1687858500000|2023-06-27 09:35:00|89|87.8|89.06|87.86|89.06|87.86|88.99|87.79|108
1687713600000|2023-06-25 17:20:00|88.8|87.6|88.67|87.47|88.8|87.6|88.6|87.4|116
1687858800000|2023-06-27 09:40:00|89.05|87.85|88.97|87.77|89.06|87.86|88.95|87.75|115
1687713900000|2023-06-25 17:25:00|88.68|87.48|88.64|87.44|88.72|87.52|88.6|87.4|93
1687714200000|2023-06-25 17:30:00|88.63|87.43|88.65|87.45|88.72|87.52|88.58|87.38|142
1687859100000|2023-06-27 09:45:00|88.96|87.76|89.07|87.87|89.17|87.97|88.96|87.76|161
1687714500000|2023-06-25 17:35:00|88.64|87.44|88.68|87.48|88.72|87.52|88.56|87.36|89
1687714800000|2023-06-25 17:40:00|88.67|87.47|88.3|87.1|88.72|87.52|88.3|87.1|193
1687859400000|2023-06-27 09:50:00|89.08|87.88|88.91|87.71|89.08|87.88|88.76|87.56|239
1687715100000|2023-06-25 17:45:00|88.29|87.09|88.54|87.34|88.56|87.36|88.23|87.03|172
1687715400000|2023-06-25 17:50:00|88.55|87.35|88.6|87.4|88.61|87.41|88.54|87.34|68
1687859700000|2023-06-27 09:55:00|88.9|87.7|89.02|87.82|89.03|87.83|88.86|87.66|250
1687715700000|2023-06-25 17:55:00|88.61|87.41|88.67|87.47|88.68|87.48|88.58|87.38|107
1687860000000|2023-06-27 10:00:00|89.01|87.81|89.2|88|89.26|88.06|89|87.8|275
1687716000000|2023-06-25 18:00:00|88.65|87.45|88.56|87.36|88.66|87.46|88.47|87.27|159
1687716300000|2023-06-25 18:05:00|88.57|87.37|88.58|87.38|88.62|87.42|88.48|87.28|215
1687860300000|2023-06-27 10:05:00|89.19|87.99|89.35|88.15|89.48|88.28|89.19|87.99|425
1687716600000|2023-06-25 18:10:00|88.57|87.37|88.39|87.19|88.57|87.37|88.25|87.05|283
1687860600000|2023-06-27 10:10:00|89.36|88.16|89.42|88.22|89.6|88.4|89.34|88.14|439
1687716900000|2023-06-25 18:15:00|88.4|87.2|88.58|87.38|88.81|87.61|88.35|87.15|251
1687717200000|2023-06-25 18:20:00|88.59|87.39|88.41|87.21|88.61|87.41|88.32|87.12|216
1687860900000|2023-06-27 10:15:00|89.41|88.21|89.38|88.18|89.59|88.39|89.34|88.14|491
1687717500000|2023-06-25 18:25:00|88.4|87.2|88.54|87.34|88.59|87.39|88.4|87.2|124
1687717800000|2023-06-25 18:30:00|88.55|87.35|88.65|87.45|88.72|87.52|88.47|87.27|197
1687861200000|2023-06-27 10:20:00|89.37|88.17|89.35|88.15|89.44|88.24|89.28|88.08|393
1687718100000|2023-06-25 18:35:00|88.64|87.44|88.42|87.22|88.67|87.47|88.42|87.22|148
1687718400000|2023-06-25 18:40:00|88.43|87.23|88.63|87.43|88.67|87.47|88.34|87.14|170
1687861500000|2023-06-27 10:25:00|89.34|88.14|89|87.8|89.35|88.15|88.98|87.78|415
1687718700000|2023-06-25 18:45:00|88.62|87.42|88.68|87.48|88.68|87.48|88.62|87.42|52
1687861800000|2023-06-27 10:30:00|88.99|87.79|89.2|88|89.26|88.06|88.94|87.74|300
1687719000000|2023-06-25 18:50:00|88.66|87.46|88.65|87.45|88.74|87.54|88.65|87.45|99
1687719300000|2023-06-25 18:55:00|88.66|87.46|88.75|87.55|88.77|87.57|88.66|87.46|108
1687862100000|2023-06-27 10:35:00|89.19|87.99|89.17|87.97|89.3|88.1|89.07|87.87|244
1687719600000|2023-06-25 19:00:00|88.76|87.56|88.64|87.44|88.76|87.56|88.59|87.39|115
1687862400000|2023-06-27 10:40:00|89.15|87.95|89.17|87.97|89.18|87.98|89.09|87.89|153
1687719900000|2023-06-25 19:05:00|88.63|87.43|88.61|87.41|88.67|87.47|88.53|87.33|97
1687720200000|2023-06-25 19:10:00|88.6|87.4|88.58|87.38|88.61|87.41|88.4|87.2|194
1687862700000|2023-06-27 10:45:00|89.18|87.98|89.31|88.11|89.38|88.18|89.11|87.91|236
1687720500000|2023-06-25 19:15:00|88.59|87.39|88.61|87.41|88.64|87.44|88.57|87.37|71
1687720800000|2023-06-25 19:20:00|88.62|87.42|88.38|87.18|88.64|87.44|88.36|87.16|157
1687863000000|2023-06-27 10:50:00|89.32|88.12|89.42|88.22|89.44|88.24|89.31|88.11|303
1687721100000|2023-06-25 19:25:00|88.36|87.16|88.36|87.16|88.44|87.24|88.28|87.08|108
1687863300000|2023-06-27 10:55:00|89.43|88.23|89.54|88.34|89.63|88.43|89.41|88.21|254
1687721400000|2023-06-25 19:30:00|88.37|87.17|88.06|86.86|88.37|87.17|87.99|86.79|199
1687721700000|2023-06-25 19:35:00|88.55|86.35|88.59|86.39|88.59|86.39|88.44|86.24|141
1687863600000|2023-06-27 11:00:00|89.52|88.32|89.47|88.27|89.59|88.39|89.38|88.18|345
1687722000000|2023-06-25 19:40:00|88.58|86.38|88.56|86.36|88.62|86.42|88.5|86.3|133
1687722300000|2023-06-25 19:45:00|88.55|86.35|88.53|86.33|88.6|86.4|88.48|86.28|140
1687863900000|2023-06-27 11:05:00|89.46|88.26|89.35|88.15|89.58|88.38|89.34|88.14|383
1687722600000|2023-06-25 19:50:00|88.52|86.32|88.68|86.48|88.71|86.51|88.52|86.32|92
1687864200000|2023-06-27 11:10:00|89.33|88.13|89.31|88.11|89.38|88.18|89.28|88.08|207
1687722900000|2023-06-25 19:55:00|88.67|86.47|88.74|86.54|88.76|86.56|88.65|86.45|69
1687723200000|2023-06-25 20:00:00|88.73|86.53|88.87|86.67|88.89|86.69|88.7|86.5|100
1687864500000|2023-06-27 11:15:00|89.32|88.12|89.18|87.98|89.4|88.2|89.14|87.94|224
1687723500000|2023-06-25 20:05:00|88.86|86.66|88.98|86.78|89.03|86.83|88.82|86.62|162
1687723800000|2023-06-25 20:10:00|88.99|86.79|88.91|86.71|88.99|86.79|88.87|86.67|116
1687864800000|2023-06-27 11:20:00|89.17|87.97|89.26|88.06|89.26|88.06|89.12|87.92|176
1687724100000|2023-06-25 20:15:00|88.92|86.72|89.04|86.84|89.11|86.91|88.89|86.69|141
1687865100000|2023-06-27 11:25:00|89.25|88.05|89.22|88.02|89.33|88.13|89.17|87.97|196
1687724400000|2023-06-25 20:20:00|89.03|86.83|88.99|86.79|89.03|86.83|88.96|86.76|111
1687724700000|2023-06-25 20:25:00|88.98|86.78|88.94|86.74|88.99|86.79|88.94|86.74|56
1687865400000|2023-06-27 11:30:00|89.23|88.03|89.48|88.28|89.51|88.31|89.2|88|204
1687725000000|2023-06-25 20:30:00|88.95|86.75|88.83|86.63|88.96|86.76|88.82|86.62|111
1687725300000|2023-06-25 20:35:00|88.82|86.62|88.77|86.57|88.83|86.63|88.71|86.51|68
1687865700000|2023-06-27 11:35:00|89.49|88.29|89.47|88.27|89.51|88.31|89.32|88.12|232
1687725600000|2023-06-25 20:40:00|88.76|86.56|88.75|86.55|88.78|86.58|88.74|86.54|50
1687866000000|2023-06-27 11:40:00|89.46|88.26|89.53|88.33|89.61|88.41|89.46|88.26|290
1687725900000|2023-06-25 20:45:00|88.76|86.56|88.57|86.37|88.77|86.57|88.57|86.37|75
1687726200000|2023-06-25 20:50:00|88.58|86.38|87.86|85.66|88.58|86.38|87.75|85.55|233
1687866300000|2023-06-27 11:45:00|89.52|88.32|89.61|88.41|89.68|88.48|89.51|88.31|339
1687726500000|2023-06-25 20:55:00|87.87|85.67|88.28|86.08|88.31|86.11|87.81|85.61|252
1687866600000|2023-06-27 11:50:00|89.6|88.4|89.66|88.46|89.77|88.57|89.53|88.33|464
1687726800000|2023-06-25 21:00:00|88.29|86.09|88.08|85.88|88.32|86.12|88.06|85.86|133
1687727100000|2023-06-25 21:05:00|88.09|85.89|88.05|85.85|88.19|85.99|88.05|85.85|132
1687866900000|2023-06-27 11:55:00|89.67|88.47|89.73|88.53|89.75|88.55|89.61|88.41|257
1687727400000|2023-06-25 21:10:00|88.04|85.84|87.76|86.56|88.22|86.59|87.7|85.78|236
1687727700000|2023-06-25 21:15:00|87.77|86.57|87.81|86.61|87.82|86.62|87.68|86.48|222
1687867200000|2023-06-27 12:00:00|89.72|88.52|89.37|88.17|89.76|88.56|89.35|88.15|368
1687728000000|2023-06-25 21:20:00|87.82|86.62|87.86|86.66|87.87|86.67|87.8|86.6|118
1687867500000|2023-06-27 12:05:00|89.36|88.16|89.46|88.26|89.52|88.32|89.32|88.12|227
1687728300000|2023-06-25 21:25:00|87.87|86.67|88.04|86.84|88.13|86.93|87.87|86.67|226
1687728600000|2023-06-25 21:30:00|88.05|86.85|87.99|86.79|88.06|86.86|87.96|86.76|196
1687867800000|2023-06-27 12:10:00|89.47|88.27|89.57|88.37|89.61|88.41|89.47|88.27|284
1687728900000|2023-06-25 21:35:00|87.98|86.78|88.06|86.86|88.1|86.9|87.98|86.78|170
1687729200000|2023-06-25 21:40:00|88.08|86.88|88.11|86.91|88.12|86.92|88.05|86.85|164
1687868100000|2023-06-27 12:15:00|89.56|88.36|89.5|88.3|89.57|88.37|89.39|88.19|193
1687729500000|2023-06-25 21:45:00|88.12|86.92|88.05|86.85|88.15|86.95|88.05|86.85|142
1687868400000|2023-06-27 12:20:00|89.51|88.31|89.6|88.4|89.64|88.44|89.49|88.29|192
1687729800000|2023-06-25 21:50:00|88.06|86.86|88.19|86.99|88.2|87|87.99|86.79|215
1687730100000|2023-06-25 21:55:00|88.2|87|88.24|87.04|88.26|87.06|88.12|86.92|147
1687868700000|2023-06-27 12:25:00|89.59|88.39|89.42|88.22|89.62|88.42|89.42|88.22|184
1687730400000|2023-06-25 22:00:00|88.23|87.03|88.24|87.04|88.25|87.05|88.02|86.82|272
1687730700000|2023-06-25 22:05:00|88.25|87.05|88.32|87.12|88.4|87.2|88.22|87.02|175
1687869000000|2023-06-27 12:30:00|89.41|88.21|89.7|88.5|89.71|88.51|89.38|88.18|239
1687731000000|2023-06-25 22:10:00|88.33|87.13|88.56|87.36|88.58|87.38|88.31|87.11|184
1687869300000|2023-06-27 12:35:00|89.71|88.51|89.8|88.6|89.85|88.65|89.69|88.49|235
1687731300000|2023-06-25 22:15:00|88.57|87.37|88.75|87.55|88.76|87.56|88.53|87.33|269
1687731600000|2023-06-25 22:20:00|88.74|87.54|88.92|87.72|88.92|87.72|88.72|87.52|200
1687869600000|2023-06-27 12:40:00|89.81|88.61|89.87|88.67|89.92|88.72|89.8|88.6|267
1687731900000|2023-06-25 22:25:00|88.91|87.71|88.93|87.73|88.98|87.78|88.9|87.7|187
1687732200000|2023-06-25 22:30:00|88.94|87.74|88.77|87.57|88.95|87.75|88.74|87.54|230
1687869900000|2023-06-27 12:45:00|89.88|88.68|89.7|88.5|89.88|88.68|89.7|88.5|221
1687732500000|2023-06-25 22:35:00|88.78|87.58|88.71|87.51|88.81|87.61|88.65|87.45|209
1687732800000|2023-06-25 22:40:00|88.73|87.53|88.73|87.53|88.76|87.56|88.66|87.46|169
1687870200000|2023-06-27 12:50:00|89.71|88.51|89.87|88.67|89.9|88.7|89.59|88.39|222
1687733100000|2023-06-25 22:45:00|88.72|87.52|88.81|87.61|88.83|87.63|88.67|87.47|179
1687870500000|2023-06-27 12:55:00|89.88|88.68|89.89|88.69|89.93|88.73|89.8|88.6|178
1687733400000|2023-06-25 22:50:00|88.8|87.6|88.71|87.51|88.87|87.67|88.71|87.51|213
1687733700000|2023-06-25 22:55:00|88.7|87.5|88.71|87.51|88.76|87.56|88.67|87.47|105
1687870800000|2023-06-27 13:00:00|89.9|88.7|89.56|88.36|89.9|88.7|89.5|88.3|272
1687734000000|2023-06-25 23:00:00|88.72|87.52|88.85|87.65|88.9|87.7|88.62|87.42|263
1687734300000|2023-06-25 23:05:00|88.86|87.66|88.92|87.72|88.93|87.73|88.72|87.52|213
1687871100000|2023-06-27 13:05:00|89.55|88.35|89.46|88.26|89.67|88.47|89.46|88.26|210
1687734600000|2023-06-25 23:10:00|88.91|87.71|88.9|87.7|89.1|87.9|88.83|87.63|279
1687734900000|2023-06-25 23:15:00|88.91|87.71|88.59|87.39|88.91|87.71|88.56|87.36|182
1687871400000|2023-06-27 13:10:00|89.45|88.25|89.3|88.1|89.5|88.3|89.23|88.03|292
1687735200000|2023-06-25 23:20:00|88.58|87.38|88.7|87.5|88.71|87.51|88.55|87.35|278
1687871700000|2023-06-27 13:15:00|89.31|88.11|89.27|88.07|89.41|88.21|89.27|88.07|201
1687735500000|2023-06-25 23:25:00|88.69|87.49|88.66|87.46|88.77|87.57|88.65|87.45|238
1687735800000|2023-06-25 23:30:00|88.67|87.47|88.71|87.51|88.73|87.53|88.56|87.36|266
1687872000000|2023-06-27 13:20:00|89.28|88.08|89.25|88.05|89.39|88.19|89.15|87.95|231
1687736100000|2023-06-25 23:35:00|88.72|87.52|88.65|87.45|88.74|87.54|88.59|87.39|182
1687736400000|2023-06-25 23:40:00|88.66|87.46|88.61|87.41|88.71|87.51|88.58|87.38|193
1687872300000|2023-06-27 13:25:00|89.24|88.04|89.35|88.15|89.37|88.17|89.22|88.02|202
1687736700000|2023-06-25 23:45:00|88.59|87.39|88.79|87.59|88.82|87.62|88.59|87.39|270
1687872600000|2023-06-27 13:30:00|89.36|88.16|89.5|88.3|89.51|88.31|89.35|88.15|236
1687737000000|2023-06-25 23:50:00|88.8|87.6|88.95|87.75|89.05|87.85|88.79|87.59|302
1687737300000|2023-06-25 23:55:00|88.96|87.76|88.82|87.62|88.97|87.77|88.8|87.6|268
1687872900000|2023-06-27 13:35:00|89.51|88.31|89.47|88.27|89.62|88.42|89.46|88.26|160
1687737600000|2023-06-26 00:00:00|88.83|87.63|88.65|87.45|88.95|87.75|88.47|87.27|434
1687873200000|2023-06-27 13:40:00|89.48|88.28|89.38|88.18|89.52|88.32|89.24|88.04|250
1687737900000|2023-06-26 00:05:00|88.64|87.44|89.05|87.85|89.14|87.94|88.62|87.42|500
1687738200000|2023-06-26 00:10:00|89.07|87.87|88.65|87.45|89.07|87.87|88.63|87.43|621
1687873500000|2023-06-27 13:45:00|89.39|88.19|89.2|88|89.42|88.22|89.05|87.85|278
1687738500000|2023-06-26 00:15:00|88.64|87.44|88.97|87.77|89.01|87.81|88.63|87.43|498
1687873800000|2023-06-27 13:50:00|89.19|87.99|89.44|88.24|89.45|88.25|89.19|87.99|159
1687738800000|2023-06-26 00:20:00|88.96|87.76|89.21|88.01|89.42|88.22|88.95|87.75|536
1687739100000|2023-06-26 00:25:00|89.19|87.99|89.25|88.05|89.32|88.12|88.98|87.78|461
1687874100000|2023-06-27 13:55:00|89.43|88.23|89.31|88.11|89.47|88.27|89.25|88.05|169
1687739400000|2023-06-26 00:30:00|89.26|88.06|89.2|88|89.47|88.27|89.18|87.98|438
1687739700000|2023-06-26 00:35:00|89.19|87.99|89.01|87.81|89.19|87.99|88.94|87.74|428
1687874400000|2023-06-27 14:00:00|89.32|88.12|89.77|88.57|89.8|88.6|89.18|87.98|415
1687740000000|2023-06-26 00:40:00|89.02|87.82|88.97|87.77|89.09|87.89|88.9|87.7|276
1687874700000|2023-06-27 14:05:00|89.79|88.59|89.86|88.66|90.04|88.84|89.72|88.52|578
1687740300000|2023-06-26 00:45:00|88.95|87.75|88.61|87.41|88.97|87.77|88.59|87.39|445
1687740600000|2023-06-26 00:50:00|88.62|87.42|88.44|87.24|88.79|87.59|88.39|87.19|542
1687875000000|2023-06-27 14:10:00|89.87|88.67|89.34|88.14|89.89|88.69|89.02|87.82|650
1687740900000|2023-06-26 00:55:00|88.45|87.25|88.17|86.97|88.7|87.5|88.04|86.84|541
1687875300000|2023-06-27 14:15:00|89.33|88.13|89.27|88.07|89.64|88.44|89.06|87.86|568
1687741200000|2023-06-26 01:00:00|88.16|86.96|87.57|86.37|88.21|87.01|87.09|85.89|763
1687741500000|2023-06-26 01:05:00|87.56|86.36|87.9|86.7|87.91|86.71|87.3|86.1|653
1687875600000|2023-06-27 14:20:00|89.28|88.08|89.57|88.37|89.61|88.41|89.26|88.06|401
1687741800000|2023-06-26 01:10:00|87.89|86.69|87.53|86.33|88.04|86.84|86.98|85.78|679
1687875900000|2023-06-27 14:25:00|89.58|88.38|89.6|88.4|89.7|88.5|89.46|88.26|337
1687742100000|2023-06-26 01:15:00|87.52|86.32|87.64|86.44|87.83|86.63|87.43|86.23|648
1687742400000|2023-06-26 01:20:00|87.65|86.45|87.84|86.64|87.86|86.66|87.04|85.84|590
1687876200000|2023-06-27 14:30:00|89.61|88.41|89.42|88.22|89.67|88.47|89.38|88.18|370
1687742700000|2023-06-26 01:25:00|87.83|86.63|87.99|86.79|88.03|86.83|87.59|86.39|518
1687876500000|2023-06-27 14:35:00|89.43|88.23|89.4|88.2|89.53|88.33|89.32|88.12|254
1687743000000|2023-06-26 01:30:00|88|86.8|88.1|86.9|88.13|86.93|87.91|86.71|435
1687743300000|2023-06-26 01:35:00|88.11|86.91|88.18|86.98|88.26|87.06|87.97|86.77|392
1687876800000|2023-06-27 14:40:00|89.39|88.19|89.24|88.04|89.4|88.2|89.21|88.01|375
1687743600000|2023-06-26 01:40:00|88.17|86.97|87.93|86.73|88.17|86.97|87.91|86.71|383
1687877100000|2023-06-27 14:45:00|89.25|88.05|89.29|88.09|89.29|88.09|89.07|87.87|290
1687743900000|2023-06-26 01:45:00|87.92|86.72|87.67|86.47|87.96|86.76|87.66|86.46|436
1687744200000|2023-06-26 01:50:00|87.66|86.46|87.73|86.53|87.79|86.59|87.56|86.36|439
1687877400000|2023-06-27 14:50:00|89.28|88.08|89.31|88.11|89.48|88.28|89.25|88.05|288
1687744500000|2023-06-26 01:55:00|87.72|86.52|87.73|86.53|87.74|86.54|87.59|86.39|351
1687877700000|2023-06-27 14:55:00|89.32|88.12|89.29|88.09|89.37|88.17|89.25|88.05|225
1687744800000|2023-06-26 02:00:00|87.72|86.52|87.83|86.63|87.84|86.64|87.68|86.48|309
1687745100000|2023-06-26 02:05:00|87.82|86.62|87.77|86.57|87.95|86.75|87.75|86.55|360
1687878000000|2023-06-27 15:00:00|89.28|88.08|89.22|88.02|89.32|88.12|89.16|87.96|300
1687745400000|2023-06-26 02:10:00|87.79|86.59|87.89|86.69|87.91|86.71|87.74|86.54|360
1687745700000|2023-06-26 02:15:00|87.88|86.68|87.52|86.32|87.9|86.7|87.44|86.24|331
1687878300000|2023-06-27 15:05:00|89.23|88.03|89.03|87.83|89.25|88.05|89.01|87.81|331
1687746000000|2023-06-26 02:20:00|87.53|86.33|87.34|86.14|87.53|86.33|87.26|86.06|425
1687746300000|2023-06-26 02:25:00|87.33|86.13|87.17|85.97|87.34|86.14|87.15|85.95|380
1687878600000|2023-06-27 15:10:00|89.02|87.82|88.84|87.64|89.03|87.83|88.5|87.3|447
1687746600000|2023-06-26 02:30:00|87.18|85.98|87.41|86.21|87.42|86.22|87.15|85.95|422
1687878900000|2023-06-27 15:15:00|88.83|87.63|88.72|87.52|88.86|87.66|88.65|87.45|326
1687746900000|2023-06-26 02:35:00|87.4|86.2|87.49|86.29|87.6|86.4|87.33|86.13|433
1687747200000|2023-06-26 02:40:00|87.47|86.27|87.46|86.26|87.5|86.3|87.38|86.18|292
1687879200000|2023-06-27 15:20:00|88.73|87.53|88.66|87.46|88.83|87.63|88.59|87.39|326
1687747500000|2023-06-26 02:45:00|87.48|86.28|87.6|86.4|87.63|86.43|87.4|86.2|265
1687747800000|2023-06-26 02:50:00|87.62|86.42|87.62|86.42|87.64|86.44|87.59|86.39|182
1687879500000|2023-06-27 15:25:00|88.67|87.47|88.39|87.19|88.74|87.54|88.38|87.18|430
1687748100000|2023-06-26 02:55:00|87.63|86.43|87.61|86.41|87.67|86.47|87.55|86.35|278
1687879800000|2023-06-27 15:30:00|88.4|87.2|88.33|87.13|88.61|87.41|88.17|86.97|454
1687748400000|2023-06-26 03:00:00|87.62|86.42|87.69|86.49|87.76|86.56|87.56|86.36|249
1687748700000|2023-06-26 03:05:00|87.68|86.48|87.44|86.24|87.7|86.5|87.41|86.21|246
1687880100000|2023-06-27 15:35:00|88.32|87.12|88.3|87.1|88.35|87.15|88.18|86.98|367
1687749000000|2023-06-26 03:10:00|87.45|86.25|87.51|86.31|87.53|86.33|87.39|86.19|208
1687880400000|2023-06-27 15:40:00|88.32|87.12|88.11|86.91|88.32|87.12|87.69|86.49|516
1687749300000|2023-06-26 03:15:00|87.5|86.3|87.71|86.51|87.74|86.54|87.43|86.23|287
1687749600000|2023-06-26 03:20:00|87.72|86.52|87.77|86.57|87.8|86.6|87.68|86.48|221
1687880700000|2023-06-27 15:45:00|88.1|86.9|88.29|87.09|88.34|87.14|88.09|86.89|372
1687749900000|2023-06-26 03:25:00|87.76|86.56|87.68|86.48|87.77|86.57|87.61|86.41|194
1687750200000|2023-06-26 03:30:00|87.69|86.49|87.67|86.47|87.75|86.55|87.65|86.45|197
1687881000000|2023-06-27 15:50:00|88.28|87.08|88.23|87.03|88.36|87.16|88.13|86.93|341
1687750500000|2023-06-26 03:35:00|87.71|86.51|87.82|86.62|87.85|86.65|87.63|86.43|223
1687750800000|2023-06-26 03:40:00|87.83|86.63|87.91|86.71|87.92|86.72|87.78|86.58|242
1687881300000|2023-06-27 15:55:00|88.22|87.02|88.09|86.89|88.24|87.04|88.08|86.88|343
1687751100000|2023-06-26 03:45:00|87.92|86.72|87.79|86.59|87.94|86.74|87.75|86.55|190
1687881600000|2023-06-27 16:00:00|88.1|86.9|88.41|87.21|88.41|87.21|87.94|86.74|326
1687751400000|2023-06-26 03:50:00|87.8|86.6|87.87|86.67|87.89|86.69|87.79|86.59|150
1687881900000|2023-06-27 16:05:00|88.42|87.22|88.39|87.19|88.42|87.22|88.32|87.12|317
1687751700000|2023-06-26 03:55:00|87.86|86.66|87.88|86.68|87.95|86.75|87.84|86.64|144
1687752000000|2023-06-26 04:00:00|87.87|86.67|87.95|86.75|87.98|86.78|87.82|86.62|204
1687882200000|2023-06-27 16:10:00|88.4|87.2|88.34|87.14|88.4|87.2|88.27|87.07|245
1687752300000|2023-06-26 04:05:00|87.94|86.74|87.88|86.68|87.96|86.76|87.81|86.61|169
1687882500000|2023-06-27 16:15:00|88.35|87.15|88.23|87.03|88.37|87.17|88.14|86.94|292
1687752600000|2023-06-26 04:10:00|87.87|86.67|87.72|86.52|87.93|86.73|87.7|86.5|173
1687752900000|2023-06-26 04:15:00|87.73|86.53|87.71|86.51|87.8|86.6|87.69|86.49|190
1687882800000|2023-06-27 16:20:00|88.24|87.04|88.42|87.22|88.48|87.28|88.24|87.04|182
1687753200000|2023-06-26 04:20:00|87.7|86.5|87.57|86.37|87.72|86.52|87.53|86.33|221
1687753500000|2023-06-26 04:25:00|87.56|86.36|87.56|86.36|87.6|86.4|87.53|86.33|183
1687883100000|2023-06-27 16:25:00|88.43|87.23|88.55|87.35|88.55|87.35|88.42|87.22|176
1687753800000|2023-06-26 04:30:00|87.55|86.35|87.54|86.34|87.6|86.4|87.45|86.25|175
1687883400000|2023-06-27 16:30:00|88.56|87.36|88.64|87.44|88.84|87.64|88.55|87.35|316
1687754100000|2023-06-26 04:35:00|87.52|86.32|87.69|86.49|87.82|86.62|87.51|86.31|231
1687754400000|2023-06-26 04:40:00|87.68|86.48|87.64|86.44|87.7|86.5|87.57|86.37|87
1687883700000|2023-06-27 16:35:00|88.63|87.43|88.56|87.36|88.64|87.44|88.44|87.24|235
1687754700000|2023-06-26 04:45:00|87.65|86.45|87.71|86.51|87.79|86.59|87.64|86.44|122
1687755000000|2023-06-26 04:50:00|87.7|86.5|87.75|86.55|87.77|86.57|87.7|86.5|93
1687884000000|2023-06-27 16:40:00|88.55|87.35|88.94|87.74|88.95|87.75|88.51|87.31|394
1687755300000|2023-06-26 04:55:00|87.76|86.56|87.83|86.63|87.87|86.67|87.73|86.53|102
1687884300000|2023-06-27 16:45:00|88.95|87.75|88.76|87.56|88.99|87.79|88.72|87.52|337
1687755600000|2023-06-26 05:00:00|87.82|86.62|87.75|86.55|87.84|86.64|87.68|86.48|153
1687755900000|2023-06-26 05:05:00|87.76|86.56|87.77|86.57|87.78|86.58|87.72|86.52|33
1687884600000|2023-06-27 16:50:00|88.77|87.57|88.92|87.72|89.05|87.85|88.74|87.54|348
1687756200000|2023-06-26 05:10:00|87.78|86.58|87.65|86.45|87.8|86.6|87.63|86.43|150
1687884900000|2023-06-27 16:55:00|88.93|87.73|89.06|87.86|89.11|87.91|88.89|87.69|341
1687756500000|2023-06-26 05:15:00|87.64|86.44|87.38|86.18|87.68|86.48|87.27|86.07|261
1687756800000|2023-06-26 05:20:00|87.39|86.19|87.17|85.97|87.47|86.27|87.12|85.92|433
1687885200000|2023-06-27 17:00:00|89.04|87.84|88.96|87.76|89.14|87.94|88.96|87.76|285
1687757100000|2023-06-26 05:25:00|87.16|85.96|87.39|86.19|87.4|86.2|87.06|85.86|303
1687757400000|2023-06-26 05:30:00|87.4|86.2|87.42|86.22|87.44|86.24|87.29|86.09|303
1687885500000|2023-06-27 17:05:00|88.97|87.77|88.95|87.75|89.11|87.91|88.93|87.73|245
1687757700000|2023-06-26 05:35:00|87.43|86.23|87.57|86.37|87.59|86.39|87.35|86.15|230
1687885800000|2023-06-27 17:10:00|88.96|87.76|88.66|87.46|88.97|87.77|88.64|87.44|313
1687758000000|2023-06-26 05:40:00|87.58|86.38|87.77|86.57|87.79|86.59|87.55|86.35|228
1687758300000|2023-06-26 05:45:00|87.76|86.56|87.58|86.38|87.78|86.58|87.55|86.35|273
1687886100000|2023-06-27 17:15:00|88.67|87.47|88.72|87.52|88.76|87.56|88.65|87.45|249
1687758600000|2023-06-26 05:50:00|87.57|86.37|87.65|86.45|87.76|86.56|87.57|86.37|251
1687886400000|2023-06-27 17:20:00|88.73|87.53|88.51|87.31|88.73|87.53|88.48|87.28|288
1687758900000|2023-06-26 05:55:00|87.64|86.44|87.64|86.44|87.68|86.48|87.58|86.38|208
1687759200000|2023-06-26 06:00:00|87.65|86.45|87.52|86.32|87.72|86.52|87.52|86.32|241
1687886700000|2023-06-27 17:25:00|88.53|87.33|88.56|87.36|88.68|87.48|88.49|87.29|196
1687759500000|2023-06-26 06:05:00|87.53|86.33|87.61|86.41|87.63|86.43|87.5|86.3|243
1687887000000|2023-06-27 17:30:00|88.58|87.38|88.45|87.25|88.63|87.43|88.41|87.21|244
1687759800000|2023-06-26 06:10:00|87.6|86.4|87.66|86.46|87.74|86.54|87.59|86.39|187
1687760100000|2023-06-26 06:15:00|87.68|86.48|87.77|86.57|87.77|86.57|87.68|86.48|104
1687887300000|2023-06-27 17:35:00|88.46|87.26|88.69|87.49|88.74|87.54|88.45|87.25|190
1687760400000|2023-06-26 06:20:00|87.76|86.56|87.92|86.72|87.93|86.73|87.76|86.56|217
1687760700000|2023-06-26 06:25:00|87.93|86.73|88.02|86.82|88.04|86.84|87.92|86.72|195
1687887600000|2023-06-27 17:40:00|88.68|87.48|88.84|87.64|88.85|87.65|88.65|87.45|193
1687761000000|2023-06-26 06:30:00|88.01|86.81|88.13|86.93|88.19|86.99|88|86.8|208
1687887900000|2023-06-27 17:45:00|88.82|87.62|88.72|87.52|88.86|87.66|88.69|87.49|228
1687761300000|2023-06-26 06:35:00|88.14|86.94|88.02|86.82|88.16|86.96|87.99|86.79|250
1687761600000|2023-06-26 06:40:00|88.03|86.83|88.13|86.93|88.18|86.98|87.96|86.76|217
1687888200000|2023-06-27 17:50:00|88.71|87.51|88.84|87.64|88.86|87.66|88.65|87.45|189
1687761900000|2023-06-26 06:45:00|88.14|86.94|88.27|87.07|88.33|87.13|88.09|86.89|286
1687762200000|2023-06-26 06:50:00|88.28|87.08|88.56|87.36|88.62|87.42|88.26|87.06|337
1687888500000|2023-06-27 17:55:00|88.83|87.63|88.8|87.6|88.87|87.67|88.77|87.57|187
1687762500000|2023-06-26 06:55:00|88.57|87.37|88.67|87.47|88.76|87.56|88.53|87.33|291
1687762800000|2023-06-26 07:00:00|88.68|87.48|88.86|87.66|89.09|87.89|88.61|87.41|429
1687888800000|2023-06-27 18:00:00|88.79|87.59|88.81|87.61|88.82|87.62|88.7|87.5|227
1687763100000|2023-06-26 07:05:00|88.72|87.52|88.76|87.56|88.92|87.72|88.67|87.47|267
1687889100000|2023-06-27 18:05:00|88.8|87.6|88.76|87.56|88.88|87.68|88.69|87.49|193
1687763400000|2023-06-26 07:10:00|88.77|87.57|89.13|87.93|89.17|87.97|88.74|87.54|339
1687763700000|2023-06-26 07:15:00|89.12|87.92|88.8|87.6|89.16|87.96|88.74|87.54|307
1687889400000|2023-06-27 18:10:00|88.74|87.54|88.66|87.46|88.76|87.56|88.59|87.39|165
1687764000000|2023-06-26 07:20:00|88.79|87.59|88.61|87.41|88.79|87.59|88.61|87.41|282
1687889700000|2023-06-27 18:15:00|88.65|87.45|88.61|87.41|88.71|87.51|88.59|87.39|163
1687764300000|2023-06-26 07:25:00|88.59|87.39|88.45|87.25|88.65|87.45|88.36|87.16|343
1687764600000|2023-06-26 07:30:00|88.44|87.24|88.27|87.07|88.54|87.34|88.2|87|407
1687890000000|2023-06-27 18:20:00|88.59|87.39|88.6|87.4|88.61|87.41|88.52|87.32|105
1687764900000|2023-06-26 07:35:00|88.26|87.06|88.14|86.94|88.31|87.11|87.89|86.69|437
1687765200000|2023-06-26 07:40:00|88.15|86.95|88.2|87|88.23|87.03|88.07|86.87|340
1687890300000|2023-06-27 18:25:00|88.59|87.39|88.82|87.62|88.89|87.69|88.58|87.38|186
1687765500000|2023-06-26 07:45:00|88.21|87.01|88.34|87.14|88.35|87.15|88.19|86.99|274
1687890600000|2023-06-27 18:30:00|88.81|87.61|88.74|87.54|88.84|87.64|88.72|87.52|156
1687765800000|2023-06-26 07:50:00|88.35|87.15|88.4|87.2|88.44|87.24|88.32|87.12|236
1687766100000|2023-06-26 07:55:00|88.41|87.21|88.24|87.04|88.43|87.23|88.22|87.02|248
1687890900000|2023-06-27 18:35:00|88.76|87.56|88.85|87.65|88.88|87.68|88.75|87.55|133
1687766400000|2023-06-26 08:00:00|88.23|87.03|88.15|86.95|88.39|87.19|88.15|86.95|290
1687891200000|2023-06-27 18:40:00|88.84|87.64|88.84|87.64|88.95|87.75|88.79|87.59|165
1687766700000|2023-06-26 08:05:00|88.16|86.96|88.18|86.98|88.24|87.04|88.06|86.86|297
1687767000000|2023-06-26 08:10:00|88.19|86.99|88.29|87.09|88.32|87.12|88.14|86.94|241
1687891500000|2023-06-27 18:45:00|88.83|87.63|88.77|87.57|88.84|87.64|88.76|87.56|57
1687767300000|2023-06-26 08:15:00|88.3|87.1|88.13|86.93|88.32|87.12|88.09|86.89|198
1687767600000|2023-06-26 08:20:00|88.15|86.95|88.14|86.94|88.25|87.05|88.09|86.89|233
1687891800000|2023-06-27 18:50:00|88.76|87.56|88.74|87.54|88.79|87.59|88.68|87.48|97
1687767900000|2023-06-26 08:25:00|88.15|86.95|88.11|86.91|88.2|87|88.06|86.86|151
1687892100000|2023-06-27 18:55:00|88.73|87.53|88.71|87.51|88.83|87.63|88.7|87.5|120
1687768200000|2023-06-26 08:30:00|88.1|86.9|88.11|86.91|88.24|87.04|88.09|86.89|159
1687768500000|2023-06-26 08:35:00|88.12|86.92|88.13|86.93|88.21|87.01|88.1|86.9|183
1687892400000|2023-06-27 19:00:00|88.72|87.52|88.64|87.44|88.72|87.52|88.6|87.4|145
1687768800000|2023-06-26 08:40:00|88.14|86.94|88.12|86.92|88.18|86.98|88.05|86.85|223
1687769100000|2023-06-26 08:45:00|88.13|86.93|88.11|86.91|88.18|86.98|87.96|86.76|186
1687892700000|2023-06-27 19:05:00|88.65|87.45|88.83|87.63|88.83|87.63|88.64|87.44|144
1687769400000|2023-06-26 08:50:00|88.1|86.9|88.26|87.06|88.32|87.12|88.1|86.9|197
1687893000000|2023-06-27 19:10:00|88.82|87.62|88.75|87.55|88.82|87.62|88.75|87.55|61
1687769700000|2023-06-26 08:55:00|88.27|87.07|88.38|87.18|88.4|87.2|88.27|87.07|160
1687770000000|2023-06-26 09:00:00|88.39|87.19|88.5|87.3|88.54|87.34|88.37|87.17|224
1687893300000|2023-06-27 19:15:00|88.74|87.54|88.75|87.55|88.81|87.61|88.73|87.53|118
1687770300000|2023-06-26 09:05:00|88.49|87.29|88.18|86.98|88.52|87.32|88.15|86.95|176
1687893600000|2023-06-27 19:20:00|88.76|87.56|88.62|87.42|88.76|87.56|88.61|87.41|98
1687770600000|2023-06-26 09:10:00|88.17|86.97|88.33|87.13|88.34|87.14|88.14|86.94|231
1687770900000|2023-06-26 09:15:00|88.32|87.12|88.29|87.09|88.49|87.29|88.26|87.06|227
1687893900000|2023-06-27 19:25:00|88.63|87.43|88.63|87.43|88.65|87.45|88.59|87.39|105
1687771200000|2023-06-26 09:20:00|88.3|87.1|88.15|86.95|88.37|87.17|88.12|86.92|225
1687771500000|2023-06-26 09:25:00|88.16|86.96|88.28|87.08|88.28|87.08|88.13|86.93|260
1687894200000|2023-06-27 19:30:00|88.64|87.44|88.6|87.4|88.64|87.44|88.59|87.39|98
1687771800000|2023-06-26 09:30:00|88.27|87.07|88.33|87.13|88.38|87.18|88.26|87.06|130
1687894500000|2023-06-27 19:35:00|88.61|87.41|88.64|87.44|88.65|87.45|88.6|87.4|106
1687772100000|2023-06-26 09:35:00|88.34|87.14|88.35|87.15|88.41|87.21|88.3|87.1|225
1687772400000|2023-06-26 09:40:00|88.36|87.16|88.41|87.21|88.45|87.25|88.35|87.15|143
1687894800000|2023-06-27 19:40:00|88.65|87.45|88.75|87.55|88.77|87.57|88.64|87.44|118
1687772700000|2023-06-26 09:45:00|88.42|87.22|88.38|87.18|88.51|87.31|88.37|87.17|164
1687773000000|2023-06-26 09:50:00|88.39|87.19|88.14|86.94|88.44|87.24|88.14|86.94|235
1687895100000|2023-06-27 19:45:00|88.76|87.56|88.81|87.61|88.82|87.62|88.74|87.54|127
1687773300000|2023-06-26 09:55:00|88.13|86.93|88.19|86.99|88.26|87.06|88.11|86.91|204
1687895400000|2023-06-27 19:50:00|88.8|87.6|88.8|87.6|88.85|87.65|88.76|87.56|146
1687773600000|2023-06-26 10:00:00|88.2|87|88.07|86.87|88.24|87.04|88.07|86.87|277
1687773900000|2023-06-26 10:05:00|88.08|86.88|87.58|86.38|88.09|86.89|87.58|86.38|407
1687895700000|2023-06-27 19:55:00|88.79|87.59|88.69|87.49|88.81|87.61|88.65|87.45|122
1687774200000|2023-06-26 10:10:00|87.59|86.39|87.89|86.69|87.99|86.79|87.56|86.36|446
1687774500000|2023-06-26 10:15:00|87.9|86.7|87.86|86.66|87.96|86.76|87.81|86.61|314
1687896000000|2023-06-27 20:00:00|88.68|87.48|88.58|87.38|88.73|87.53|88.58|87.38|220
1687774800000|2023-06-26 10:20:00|87.87|86.67|88.05|86.85|88.13|86.93|87.85|86.65|251
1687896300000|2023-06-27 20:05:00|88.6|87.4|88.68|87.48|88.72|87.52|88.57|87.37|146
1687775100000|2023-06-26 10:25:00|88.04|86.84|88.14|86.94|88.17|86.97|88.04|86.84|243
1687775400000|2023-06-26 10:30:00|88.15|86.95|88.36|87.16|88.42|87.22|88.09|86.89|249
1687896600000|2023-06-27 20:10:00|88.69|87.49|88.79|87.59|88.83|87.63|88.67|87.47|131
1687775700000|2023-06-26 10:35:00|88.35|87.15|88.36|87.16|88.45|87.25|88.35|87.15|156
1687896900000|2023-06-27 20:15:00|88.78|87.58|88.75|87.55|88.79|87.59|88.69|87.49|176
1687776000000|2023-06-26 10:40:00|88.37|87.17|88.52|87.32|88.58|87.38|88.36|87.16|228
1687776300000|2023-06-26 10:45:00|88.5|87.3|88.46|87.26|88.6|87.4|88.44|87.24|300
1687897200000|2023-06-27 20:20:00|88.74|87.54|88.71|87.51|88.78|87.58|88.69|87.49|124
1687776600000|2023-06-26 10:50:00|88.47|87.27|88.54|87.34|88.55|87.35|88.4|87.2|196
1687776900000|2023-06-26 10:55:00|88.55|87.35|88.54|87.34|88.62|87.42|88.53|87.33|170
1687897500000|2023-06-27 20:25:00|88.72|87.52|88.57|87.37|88.76|87.56|88.53|87.33|191
1687777200000|2023-06-26 11:00:00|88.55|87.35|88.59|87.39|88.63|87.43|88.42|87.22|189
1687897800000|2023-06-27 20:30:00|88.56|87.36|88.63|87.43|88.65|87.45|88.55|87.35|94
1687777500000|2023-06-26 11:05:00|88.6|87.4|88.75|87.55|88.8|87.6|88.58|87.38|253
1687777800000|2023-06-26 11:10:00|88.76|87.56|88.48|87.28|88.77|87.57|88.45|87.25|220
1687898100000|2023-06-27 20:35:00|88.62|87.42|88.57|87.37|88.65|87.45|88.53|87.33|71
1687778100000|2023-06-26 11:15:00|88.47|87.27|88.48|87.28|88.5|87.3|88.43|87.23|109
1687778400000|2023-06-26 11:20:00|88.49|87.29|88.55|87.35|88.7|87.5|88.49|87.29|209
1687898400000|2023-06-27 20:40:00|88.56|87.36|88.65|87.45|88.66|87.46|88.56|87.36|92
1687778700000|2023-06-26 11:25:00|88.56|87.36|88.57|87.37|88.6|87.4|88.53|87.33|185
1687898700000|2023-06-27 20:45:00|88.64|87.44|88.71|87.51|88.75|87.55|88.63|87.43|176
1687779000000|2023-06-26 11:30:00|88.58|87.38|88.61|87.41|88.67|87.47|88.54|87.34|190
1687779300000|2023-06-26 11:35:00|88.6|87.4|88.66|87.46|88.69|87.49|88.6|87.4|165
1687899000000|2023-06-27 20:50:00|88.7|87.5|88.81|87.61|88.82|87.62|88.7|87.5|98
1687779600000|2023-06-26 11:40:00|88.65|87.45|88.6|87.4|88.68|87.48|88.56|87.36|115
1687779900000|2023-06-26 11:45:00|88.61|87.41|88.66|87.46|88.67|87.47|88.52|87.32|172
1687899300000|2023-06-27 20:55:00|88.82|87.62|88.82|87.62|88.83|87.63|88.76|87.56|103
1687780200000|2023-06-26 11:50:00|88.65|87.45|88.63|87.43|88.68|87.48|88.6|87.4|182
1687780500000|2023-06-26 11:55:00|88.64|87.44|88.69|87.49|88.78|87.58|88.63|87.43|208
1687899600000|2023-06-27 21:00:00|88.81|87.61|88.74|87.54|88.81|87.61|88.74|87.54|48
1687780800000|2023-06-26 12:00:00|88.7|87.5|88.79|87.59|88.8|87.6|88.64|87.44|297
1687899900000|2023-06-27 21:05:00|88.73|87.53|88.69|87.49|88.78|87.58|88.69|87.49|26
1687781100000|2023-06-26 12:05:00|88.8|87.6|88.89|87.69|88.89|87.69|88.75|87.55|174
1687781400000|2023-06-26 12:10:00|88.88|87.68|88.94|87.74|88.95|87.75|88.72|87.52|262
1687900200000|2023-06-27 21:10:00|88.7|87.5|88.66|87.46|88.71|87.51|88.63|87.43|61
1687781700000|2023-06-26 12:15:00|88.93|87.73|88.67|87.47|88.93|87.73|88.59|87.39|199
1687900500000|2023-06-27 21:15:00|88.65|87.45|88.69|87.49|88.7|87.5|88.57|87.37|82
1687782000000|2023-06-26 12:20:00|88.68|87.48|88.69|87.49|88.71|87.51|88.53|87.33|221
1687782300000|2023-06-26 12:25:00|88.68|87.48|88.62|87.42|88.72|87.52|88.61|87.41|189
1687900800000|2023-06-27 21:20:00|88.7|87.5|88.66|87.46|88.75|87.55|88.58|87.38|56
1687782600000|2023-06-26 12:30:00|88.63|87.43|88.66|87.46|88.72|87.52|88.5|87.3|297
1687782900000|2023-06-26 12:35:00|88.68|87.48|88.92|87.72|88.94|87.74|88.68|87.48|233
1687901100000|2023-06-27 21:25:00|88.67|87.47|88.68|87.48|88.69|87.49|88.6|87.4|65
1687783200000|2023-06-26 12:40:00|88.96|87.76|89.03|87.83|89.08|87.88|88.88|87.68|259
1687901400000|2023-06-27 21:30:00|88.67|87.47|88.69|87.49|88.73|87.53|88.67|87.47|63
1687783500000|2023-06-26 12:45:00|89.02|87.82|89.08|87.88|89.12|87.92|88.94|87.74|259
1687783800000|2023-06-26 12:50:00|89.09|87.89|89.19|87.99|89.25|88.05|89.02|87.82|227
1687901700000|2023-06-27 21:35:00|88.68|87.48|88.73|87.53|88.75|87.55|88.67|87.47|92
1687784100000|2023-06-26 12:55:00|89.2|88|89.23|88.03|89.35|88.15|89.19|87.99|192
1687902000000|2023-06-27 21:40:00|88.74|87.54|88.81|87.61|88.81|87.61|88.73|87.53|40
1687784400000|2023-06-26 13:00:00|89.24|88.04|89.24|88.04|89.31|88.11|89.09|87.89|216
1687784700000|2023-06-26 13:05:00|89.23|88.03|89.18|87.98|89.35|88.15|89.15|87.95|186
1687902300000|2023-06-27 21:45:00|88.8|87.6|88.76|87.56|88.84|87.64|88.76|87.56|46
1687785000000|2023-06-26 13:10:00|89.2|88|89.11|87.91|89.21|88.01|89.1|87.9|132
1687785300000|2023-06-26 13:15:00|89.12|87.92|89.03|87.83|89.12|87.92|88.98|87.78|172
1687902600000|2023-06-27 21:50:00|88.77|87.57|88.78|87.58|88.8|87.6|88.75|87.55|42
1687785600000|2023-06-26 13:20:00|89.02|87.82|89.13|87.93|89.14|87.94|88.98|87.78|195
1687902900000|2023-06-27 21:55:00|88.79|87.59|88.86|87.66|88.87|87.67|88.79|87.59|79
1687785900000|2023-06-26 13:25:00|89.14|87.94|89.43|88.23|89.52|88.32|89.12|87.92|410
1687786200000|2023-06-26 13:30:00|89.42|88.22|89.83|88.63|89.97|88.77|89.28|88.08|428
1687903200000|2023-06-27 22:00:00|88.89|87.69|88.88|87.68|88.95|87.75|88.86|87.66|98
1687786500000|2023-06-26 13:35:00|89.84|88.64|89.81|88.61|89.92|88.72|89.58|88.38|496
1687903500000|2023-06-27 22:05:00|88.87|87.67|88.8|87.6|88.89|87.69|88.76|87.56|88
1687786800000|2023-06-26 13:40:00|89.82|88.62|89.92|88.72|90.03|88.83|89.71|88.51|499
1687787100000|2023-06-26 13:45:00|89.93|88.73|90.03|88.83|90.15|88.95|89.85|88.65|447
1687903800000|2023-06-27 22:10:00|88.81|87.61|88.76|87.56|88.82|87.62|88.76|87.56|97
1687787400000|2023-06-26 13:50:00|90.04|88.84|89.95|88.75|90.05|88.85|89.71|88.51|466
1687787700000|2023-06-26 13:55:00|89.94|88.74|90.57|89.37|90.64|89.44|89.94|88.74|552
1687904100000|2023-06-27 22:15:00|88.75|87.55|88.71|87.51|88.76|87.56|88.69|87.49|75
1687788000000|2023-06-26 14:00:00|90.58|89.38|90.08|88.88|90.75|89.55|90.04|88.84|567
1687904400000|2023-06-27 22:20:00|88.7|87.5|88.61|87.41|88.71|87.51|88.61|87.41|159
1687788300000|2023-06-26 14:05:00|90.09|88.89|90.41|89.21|90.48|89.28|90.06|88.86|527
1687788600000|2023-06-26 14:10:00|90.42|89.22|90.44|89.24|90.48|89.28|90.27|89.07|363
1687904700000|2023-06-27 22:25:00|88.62|87.42|88.58|87.38|88.62|87.42|88.57|87.37|49
1687788900000|2023-06-26 14:15:00|90.43|89.23|90.18|88.98|90.96|89.76|90.08|88.88|528
1687905000000|2023-06-27 22:30:00|88.57|87.37|88.57|87.37|88.62|87.42|88.56|87.36|28
1687789200000|2023-06-26 14:20:00|90.19|88.99|90.26|89.06|90.31|89.11|90.02|88.82|512
1687789500000|2023-06-26 14:25:00|90.25|89.05|90.03|88.83|90.27|89.07|89.9|88.7|474
1687905300000|2023-06-27 22:35:00|88.56|87.36|88.44|87.24|88.57|87.37|88.4|87.2|53
1687789800000|2023-06-26 14:30:00|90.04|88.84|89.71|88.51|90.07|88.87|89.44|88.24|467
1687905600000|2023-06-27 22:40:00|88.43|87.23|88.3|87.1|88.43|87.23|88.26|87.06|163
1687790100000|2023-06-26 14:35:00|89.7|88.5|89.69|88.49|89.83|88.63|89.58|88.38|408
1687790400000|2023-06-26 14:40:00|89.7|88.5|88.67|87.47|89.72|88.52|88.6|87.4|622
1687905900000|2023-06-27 22:45:00|88.31|87.11|88.29|87.09|88.31|87.11|88.25|87.05|204
1687790700000|2023-06-26 14:45:00|88.68|87.48|88.92|87.72|89.02|87.82|88.67|87.47|523
1687906200000|2023-06-27 22:50:00|88.3|87.1|88.26|87.06|88.3|87.1|88.17|86.97|170
1687791000000|2023-06-26 14:50:00|88.94|87.74|88.82|87.62|88.94|87.74|88.69|87.49|498
1687791300000|2023-06-26 14:55:00|88.81|87.61|88.93|87.73|89.01|87.81|88.81|87.61|338
1687906500000|2023-06-27 22:55:00|88.25|87.05|88.23|87.03|88.31|87.11|88.21|87.01|147
1687791600000|2023-06-26 15:00:00|88.92|87.72|88.73|87.53|88.98|87.78|88.71|87.51|323
1687791900000|2023-06-26 15:05:00|88.74|87.54|89.06|87.86|89.07|87.87|88.71|87.51|416
1687906800000|2023-06-27 23:00:00|88.24|87.04|88.29|87.09|88.31|87.11|88.17|86.97|128
1687792200000|2023-06-26 15:10:00|89.05|87.85|89.23|88.03|89.34|88.14|89.02|87.82|392
1687907100000|2023-06-27 23:05:00|88.28|87.08|88.31|87.11|88.32|87.12|88.24|87.04|198
1687792500000|2023-06-26 15:15:00|89.22|88.02|89.14|87.94|89.29|88.09|89.03|87.83|388
1687792800000|2023-06-26 15:20:00|89.13|87.93|89.09|87.89|89.16|87.96|88.82|87.62|410
1687907400000|2023-06-27 23:10:00|88.32|87.12|88.16|86.96|88.33|87.13|88.13|86.93|138
1687793100000|2023-06-26 15:25:00|89.1|87.9|89.27|88.07|89.41|88.21|89.07|87.87|268
1687793400000|2023-06-26 15:30:00|89.26|88.06|89.18|87.98|89.35|88.15|89.14|87.94|332
1687907700000|2023-06-27 23:15:00|88.17|86.97|88.2|87|88.28|87.08|88.15|86.95|87
1687793700000|2023-06-26 15:35:00|89.19|87.99|89.43|88.23|89.52|88.32|89.17|87.97|300
1687908000000|2023-06-27 23:20:00|88.21|87.01|88.25|87.05|88.26|87.06|88.18|86.98|112
1687794000000|2023-06-26 15:40:00|89.42|88.22|89.38|88.18|89.45|88.25|89.26|88.06|263
1687794300000|2023-06-26 15:45:00|89.37|88.17|89.39|88.19|89.45|88.25|89.25|88.05|260
1687908300000|2023-06-27 23:25:00|88.24|87.04|88.37|87.17|88.4|87.2|88.2|87|283
1687794600000|2023-06-26 15:50:00|89.38|88.18|89.29|88.09|89.42|88.22|89.27|88.07|160
1687794900000|2023-06-26 15:55:00|89.28|88.08|89.28|88.08|89.33|88.13|89.15|87.95|187
1687908600000|2023-06-27 23:30:00|88.38|87.18|88.42|87.22|88.49|87.29|88.37|87.17|136
1687795200000|2023-06-26 16:00:00|89.27|88.07|89.22|88.02|89.33|88.13|89.06|87.86|276
1687908900000|2023-06-27 23:35:00|88.43|87.23|88.42|87.22|88.45|87.25|88.35|87.15|153
1687795500000|2023-06-26 16:05:00|89.21|88.01|89.08|87.88|89.37|88.17|89.07|87.87|236
1687795800000|2023-06-26 16:10:00|89.09|87.89|88.96|87.76|89.1|87.9|88.91|87.71|263
1687909200000|2023-06-27 23:40:00|88.41|87.21|88.43|87.23|88.56|87.36|88.41|87.21|141
1687796100000|2023-06-26 16:15:00|88.98|87.78|89.06|87.86|89.14|87.94|88.97|87.77|247
1687909500000|2023-06-27 23:45:00|88.44|87.24|88.58|87.38|88.6|87.4|88.41|87.21|134
1687796400000|2023-06-26 16:20:00|89.07|87.87|89.14|87.94|89.24|88.04|89.02|87.82|215
1687796700000|2023-06-26 16:25:00|89.15|87.95|88.83|87.63|89.15|87.95|88.75|87.55|317
1687909800000|2023-06-27 23:50:00|88.59|87.39|88.67|87.47|88.7|87.5|88.58|87.38|118
1687797000000|2023-06-26 16:30:00|88.82|87.62|88.84|87.64|89.01|87.81|88.68|87.48|391
1687797300000|2023-06-26 16:35:00|88.83|87.63|88.38|87.18|88.83|87.63|88.23|87.03|525
1687910100000|2023-06-27 23:55:00|88.66|87.46|88.68|87.48|88.69|87.49|88.57|87.37|81
1687797600000|2023-06-26 16:40:00|88.37|87.17|88.3|87.1|88.57|87.37|88.26|87.06|411
1687910400000|2023-06-28 00:00:00|88.69|87.49|88.55|87.35|88.71|87.51|88.43|87.23|140
1687797900000|2023-06-26 16:45:00|88.31|87.11|87.09|85.89|88.31|87.11|86.43|85.23|820
1687798200000|2023-06-26 16:50:00|87.08|85.88|87.51|86.31|87.7|86.5|87.01|85.81|560
1687910700000|2023-06-28 00:05:00|88.53|87.33|88.46|87.26|88.53|87.33|88.38|87.18|152
1687798500000|2023-06-26 16:55:00|87.5|86.3|87.46|86.26|87.54|86.34|87.09|85.89|592
1687911000000|2023-06-28 00:10:00|88.45|87.25|88.33|87.13|88.45|87.25|88.04|86.84|427
1687798800000|2023-06-26 17:00:00|87.47|86.27|87.5|86.3|87.78|86.58|87.22|86.02|486
1687911300000|2023-06-28 00:15:00|88.32|87.12|87.8|86.6|88.32|87.12|87.76|86.56|408
1687799100000|2023-06-26 17:05:00|87.49|86.29|87.24|86.04|87.5|86.3|87.05|85.85|499
1687799400000|2023-06-26 17:10:00|87.22|86.02|87.35|86.15|87.58|86.38|87.17|85.97|473
1687911600000|2023-06-28 00:20:00|87.81|86.61|87.75|86.55|87.94|86.74|87.52|86.32|506
1687799700000|2023-06-26 17:15:00|87.36|86.16|87.56|86.36|87.61|86.41|86.96|85.76|584
1687800000000|2023-06-26 17:20:00|87.55|86.35|87.75|86.55|87.84|86.64|87.48|86.28|396
1687911900000|2023-06-28 00:25:00|87.74|86.54|87.85|86.65|87.92|86.72|87.53|86.33|409
1687800300000|2023-06-26 17:25:00|87.74|86.54|87.76|86.56|87.86|86.66|87.65|86.45|277
1687912200000|2023-06-28 00:30:00|87.84|86.64|87.73|86.53|87.95|86.75|87.71|86.51|309
1687800600000|2023-06-26 17:30:00|87.75|86.55|87.69|86.49|87.83|86.63|87.67|86.47|316
1687800900000|2023-06-26 17:35:00|87.68|86.48|87.67|86.47|87.7|86.5|87.53|86.33|235
1687912500000|2023-06-28 00:35:00|87.72|86.52|87.64|86.44|87.73|86.53|87.49|86.29|415
1687801200000|2023-06-26 17:40:00|87.66|86.46|87.58|86.38|87.67|86.47|87.49|86.29|225
1687801500000|2023-06-26 17:45:00|87.57|86.37|87.57|86.37|87.75|86.55|87.54|86.34|253
1687912800000|2023-06-28 00:40:00|87.65|86.45|87.81|86.61|87.83|86.63|87.54|86.34|299
1687801800000|2023-06-26 17:50:00|87.56|86.36|87.56|86.36|87.58|86.38|87.43|86.23|268
1687913100000|2023-06-28 00:45:00|87.82|86.62|87.77|86.57|87.86|86.66|87.55|86.35|320
1687802100000|2023-06-26 17:55:00|87.55|86.35|87.47|86.27|87.63|86.43|87.44|86.24|195
1687802400000|2023-06-26 18:00:00|87.46|86.26|87.33|86.13|87.64|86.44|87.29|86.09|276
1687913400000|2023-06-28 00:50:00|87.78|86.58|88.05|86.85|88.08|86.88|87.76|86.56|321
1687802700000|2023-06-26 18:05:00|87.32|86.12|87.62|86.42|87.63|86.43|87.22|86.02|297
1687913700000|2023-06-28 00:55:00|88.06|86.86|88.07|86.87|88.11|86.91|87.97|86.77|281
1687803000000|2023-06-26 18:10:00|87.61|86.41|87.6|86.4|87.65|86.45|87.49|86.29|240
1687803300000|2023-06-26 18:15:00|87.62|86.42|87.51|86.31|87.63|86.43|87.45|86.25|273
1687914000000|2023-06-28 01:00:00|88.06|86.86|88.18|86.98|88.2|87|87.94|86.74|271
1687803600000|2023-06-26 18:20:00|87.53|86.33|87.58|86.38|87.59|86.39|87.46|86.26|141
1687803900000|2023-06-26 18:25:00|87.59|86.39|87.61|86.41|87.67|86.47|87.46|86.26|256
1687914300000|2023-06-28 01:05:00|88.17|86.97|88.23|87.03|88.29|87.09|88.16|86.96|209
1687804200000|2023-06-26 18:30:00|87.6|86.4|87.89|86.69|87.94|86.74|87.55|86.35|235
1687914600000|2023-06-28 01:10:00|88.21|87.01|88.11|86.91|88.21|87.01|88.06|86.86|173
1687804500000|2023-06-26 18:35:00|87.9|86.7|87.87|86.67|87.94|86.74|87.78|86.58|266
1687804800000|2023-06-26 18:40:00|87.86|86.66|87.8|86.6|87.89|86.69|87.79|86.59|223
1687914900000|2023-06-28 01:15:00|88.1|86.9|88.07|86.87|88.16|86.96|87.98|86.78|262
1687805100000|2023-06-26 18:45:00|87.79|86.59|87.94|86.74|87.96|86.76|87.75|86.55|265
1687915200000|2023-06-28 01:20:00|88.06|86.86|87.9|86.7|88.13|86.93|87.86|86.66|178
1687805400000|2023-06-26 18:50:00|87.95|86.75|87.96|86.76|88.02|86.82|87.85|86.65|238
1687805700000|2023-06-26 18:55:00|87.97|86.77|87.82|86.62|87.97|86.77|87.82|86.62|171
1687915500000|2023-06-28 01:25:00|87.89|86.69|87.99|86.79|88|86.8|87.83|86.63|159
1687806000000|2023-06-26 19:00:00|87.84|86.64|87.81|86.61|87.84|86.64|87.69|86.49|237
1687915800000|2023-06-28 01:30:00|87.98|86.78|87.93|86.73|88.04|86.84|87.9|86.7|152
1687806300000|2023-06-26 19:05:00|87.8|86.6|87.7|86.5|87.8|86.6|87.5|86.3|283
1687806600000|2023-06-26 19:10:00|87.67|86.47|87.68|86.48|87.7|86.5|87.56|86.36|283
1687916100000|2023-06-28 01:35:00|87.92|86.72|87.96|86.76|87.96|86.76|87.72|86.52|265
1687806900000|2023-06-26 19:15:00|87.69|86.49|87.72|86.52|87.8|86.6|87.58|86.38|324
1687807200000|2023-06-26 19:20:00|87.71|86.51|87.61|86.41|87.72|86.52|87.61|86.41|184
1687916400000|2023-06-28 01:40:00|87.95|86.75|87.8|86.6|88|86.8|87.74|86.54|265
1687807500000|2023-06-26 19:25:00|87.62|86.42|87.54|86.34|87.67|86.47|87.53|86.33|181
1687916700000|2023-06-28 01:45:00|87.79|86.59|88.05|86.85|88.05|86.85|87.74|86.54|248
1687807800000|2023-06-26 19:30:00|87.55|86.35|87.75|86.55|87.81|86.61|87.51|86.31|205
1687808100000|2023-06-26 19:35:00|87.78|86.58|87.91|86.71|87.93|86.73|87.68|86.48|172
1687917000000|2023-06-28 01:50:00|88.04|86.84|88.03|86.83|88.11|86.91|88|86.8|147
1687808400000|2023-06-26 19:40:00|87.9|86.7|87.91|86.71|87.93|86.73|87.84|86.64|173
1687808700000|2023-06-26 19:45:00|87.9|86.7|88.04|86.84|88.07|86.87|87.85|86.65|252
1687917300000|2023-06-28 01:55:00|88.04|86.84|88|86.8|88.04|86.84|87.83|86.63|219
1687809000000|2023-06-26 19:50:00|88.03|86.83|88.14|86.94|88.17|86.97|87.99|86.79|208
1687917600000|2023-06-28 02:00:00|87.99|86.79|87.95|86.75|88.07|86.87|87.9|86.7|183
1687809300000|2023-06-26 19:55:00|88.13|86.93|88|86.8|88.16|86.96|87.99|86.79|260
1687809600000|2023-06-26 20:00:00|87.99|86.79|88.01|86.81|88.1|86.9|87.94|86.74|237
1687917900000|2023-06-28 02:05:00|87.94|86.74|88|86.8|88.03|86.83|87.91|86.71|148
1687809900000|2023-06-26 20:05:00|88.02|86.82|88.12|86.92|88.12|86.92|87.96|86.76|176
1687918200000|2023-06-28 02:10:00|87.99|86.79|88|86.8|88.03|86.83|87.93|86.73|140
1687810200000|2023-06-26 20:10:00|88.11|86.91|88.08|86.88|88.13|86.93|88.04|86.84|179
1687810500000|2023-06-26 20:15:00|88.07|86.87|88.03|86.83|88.08|86.88|87.97|86.77|134
1687918500000|2023-06-28 02:15:00|87.99|86.79|88.08|86.88|88.09|86.89|87.93|86.73|122
1687810800000|2023-06-26 20:20:00|88.02|86.82|87.9|86.7|88.03|86.83|87.89|86.69|180
1687918800000|2023-06-28 02:20:00|88.09|86.89|87.95|86.75|88.1|86.9|87.88|86.68|182
1687811100000|2023-06-26 20:25:00|87.88|86.68|87.86|86.66|87.93|86.73|87.83|86.63|144
1687811400000|2023-06-26 20:30:00|87.84|86.64|87.66|86.46|87.84|86.64|87.62|86.42|196
1687919100000|2023-06-28 02:25:00|87.94|86.74|88.01|86.81|88.06|86.86|87.93|86.73|139
1687811700000|2023-06-26 20:35:00|87.67|86.47|87.69|86.49|87.72|86.52|87.6|86.4|179
1687919400000|2023-06-28 02:30:00|88.02|86.82|87.91|86.71|88.02|86.82|87.87|86.67|201
1687812000000|2023-06-26 20:40:00|87.7|86.5|87.58|86.38|87.73|86.53|87.55|86.35|133
1687812300000|2023-06-26 20:45:00|87.59|86.39|87.48|86.28|87.6|86.4|87.48|86.28|208
1687919700000|2023-06-28 02:35:00|87.92|86.72|87.92|86.72|87.93|86.73|87.85|86.65|221
1687812600000|2023-06-26 20:50:00|87.47|86.27|87.52|86.32|87.63|86.43|87.47|86.27|134
1687920000000|2023-06-28 02:40:00|87.91|86.71|87.87|86.67|87.92|86.72|87.77|86.57|140
1687812900000|2023-06-26 20:55:00|87.51|86.31|87.54|86.34|87.6|86.4|87.5|86.3|144
1687813200000|2023-06-26 21:00:00|87.55|86.35|87.56|86.36|87.72|86.52|87.52|86.32|102
1687920300000|2023-06-28 02:45:00|87.86|86.66|87.67|86.47|87.87|86.67|87.61|86.41|292
1687813500000|2023-06-26 21:05:00|87.55|86.35|87.39|86.19|87.63|86.43|87.36|86.16|114
1687920600000|2023-06-28 02:50:00|87.66|86.46|87.55|86.35|87.7|86.5|87.3|86.1|401
1687813800000|2023-06-26 21:10:00|87.4|86.2|87.65|86.45|87.68|86.48|87.35|86.15|137
1687814100000|2023-06-26 21:15:00|87.64|86.44|87.55|86.35|87.65|86.45|87.53|86.33|48
1687920900000|2023-06-28 02:55:00|87.54|86.34|87.48|86.28|87.57|86.37|87.34|86.14|320
1687814400000|2023-06-26 21:20:00|87.56|86.36|87.59|86.39|87.65|86.45|87.56|86.36|63
1687814700000|2023-06-26 21:25:00|87.6|86.4|87.7|86.5|87.78|86.58|87.6|86.4|71
1687921200000|2023-06-28 03:00:00|87.47|86.27|87.6|86.4|87.6|86.4|87.4|86.2|264
1687815000000|2023-06-26 21:30:00|87.69|86.49|87.67|86.47|87.7|86.5|87.64|86.44|55
1687815300000|2023-06-26 21:35:00|87.66|86.46|87.66|86.46|87.73|86.53|87.66|86.46|72
1687921500000|2023-06-28 03:05:00|87.59|86.39|87.64|86.44|87.7|86.5|87.59|86.39|192
1687815600000|2023-06-26 21:40:00|87.65|86.45|87.55|86.35|87.65|86.45|87.55|86.35|87
1687921800000|2023-06-28 03:10:00|87.63|86.43|87.63|86.43|87.68|86.48|87.59|86.39|150
1687815900000|2023-06-26 21:45:00|87.54|86.34|87.51|86.31|87.55|86.35|87.51|86.31|37
1687816200000|2023-06-26 21:50:00|87.5|86.3|87.44|86.24|87.5|86.3|87.41|86.21|69
1687922100000|2023-06-28 03:15:00|87.64|86.44|87.7|86.5|87.74|86.54|87.58|86.38|128
1687816500000|2023-06-26 21:55:00|87.45|86.25|87.06|85.86|87.45|86.25|87.05|85.85|158
1687922400000|2023-06-28 03:20:00|87.71|86.51|87.71|86.51|87.75|86.55|87.66|86.46|96
1687816800000|2023-06-26 22:00:00|87.07|85.87|86.92|85.72|87.08|85.88|86.72|85.52|374
1687817100000|2023-06-26 22:05:00|86.94|85.74|86.78|85.58|86.94|85.74|86.74|85.54|208
1687922700000|2023-06-28 03:25:00|87.72|86.52|87.78|86.58|87.81|86.61|87.66|86.46|99
1687817400000|2023-06-26 22:10:00|86.77|85.57|87.04|85.84|87.08|85.88|86.77|85.57|176
1687923000000|2023-06-28 03:30:00|87.77|86.57|87.79|86.59|87.8|86.6|87.76|86.56|115
1687817700000|2023-06-26 22:15:00|87.03|85.83|87.4|86.2|87.43|86.23|87.03|85.83|204
1687818000000|2023-06-26 22:20:00|87.39|86.19|87.34|86.14|87.4|86.2|87.29|86.09|193
1687923300000|2023-06-28 03:35:00|87.81|86.61|87.85|86.65|87.86|86.66|87.78|86.58|108
1687818300000|2023-06-26 22:25:00|87.33|86.13|87.42|86.22|87.43|86.23|87.3|86.1|159
1687923600000|2023-06-28 03:40:00|87.87|86.67|87.94|86.74|87.96|86.76|87.85|86.65|106
1687818600000|2023-06-26 22:30:00|87.43|86.23|87.69|86.49|87.71|86.51|87.43|86.23|218
1687818900000|2023-06-26 22:35:00|87.68|86.48|87.75|86.55|87.78|86.58|87.62|86.42|196
1687923900000|2023-06-28 03:45:00|87.93|86.73|87.92|86.72|87.95|86.75|87.84|86.64|147
1687819200000|2023-06-26 22:40:00|87.74|86.54|87.82|86.62|87.83|86.63|87.72|86.52|185
1687819500000|2023-06-26 22:45:00|87.83|86.63|87.6|86.4|87.88|86.68|87.58|86.38|214
1687924200000|2023-06-28 03:50:00|87.93|86.73|87.93|86.73|87.98|86.78|87.91|86.71|168
1687819800000|2023-06-26 22:50:00|87.61|86.41|87.72|86.52|87.76|86.56|87.53|86.33|150
1687924500000|2023-06-28 03:55:00|87.92|86.72|87.97|86.77|87.99|86.79|87.89|86.69|127
1687820100000|2023-06-26 22:55:00|87.73|86.53|87.75|86.55|87.78|86.58|87.67|86.47|138
1687820400000|2023-06-26 23:00:00|87.76|86.56|87.73|86.53|87.77|86.57|87.66|86.46|200
1687924800000|2023-06-28 04:00:00|87.96|86.76|87.89|86.69|87.99|86.79|87.87|86.67|100
1687820700000|2023-06-26 23:05:00|87.72|86.52|87.61|86.41|87.77|86.57|87.61|86.41|251
1687821000000|2023-06-26 23:10:00|87.6|86.4|87.71|86.51|87.76|86.56|87.58|86.38|204
1687925100000|2023-06-28 04:05:00|87.9|86.7|87.7|86.5|87.91|86.71|87.67|86.47|107
1687821300000|2023-06-26 23:15:00|87.72|86.52|87.56|86.36|87.74|86.54|87.5|86.3|194
1687925400000|2023-06-28 04:10:00|87.71|86.51|87.74|86.54|87.82|86.62|87.69|86.49|86
1687821600000|2023-06-26 23:20:00|87.55|86.35|87.7|86.5|87.79|86.59|87.54|86.34|252
1687925700000|2023-06-28 04:15:00|87.73|86.53|87.81|86.61|87.84|86.64|87.73|86.53|92
1687821900000|2023-06-26 23:25:00|87.71|86.51|87.71|86.51|87.72|86.52|87.66|86.46|134
1687822200000|2023-06-26 23:30:00|87.72|86.52|87.64|86.44|87.76|86.56|87.59|86.39|237
1687926000000|2023-06-28 04:20:00|87.8|86.6|87.76|86.56|87.8|86.6|87.65|86.45|131
1687822500000|2023-06-26 23:35:00|87.65|86.45|87.67|86.47|87.68|86.48|87.57|86.37|97
1687822800000|2023-06-26 23:40:00|87.66|86.46|87.69|86.49|87.69|86.49|87.57|86.37|124
1687926300000|2023-06-28 04:25:00|87.75|86.55|87.63|86.43|87.78|86.58|87.6|86.4|113
1687823100000|2023-06-26 23:45:00|87.7|86.5|87.79|86.59|87.81|86.61|87.68|86.48|140
1687926600000|2023-06-28 04:30:00|87.64|86.44|87.84|86.64|87.86|86.66|87.61|86.41|218
1687823400000|2023-06-26 23:50:00|87.8|86.6|87.87|86.67|87.9|86.7|87.78|86.58|135
1687823700000|2023-06-26 23:55:00|87.88|86.68|87.82|86.62|87.98|86.78|87.77|86.57|143
1687926900000|2023-06-28 04:35:00|87.85|86.65|87.87|86.67|87.89|86.69|87.79|86.59|113
1687824000000|2023-06-27 00:00:00|87.83|86.63|87.8|86.6|87.86|86.66|87.62|86.42|260
1687927200000|2023-06-28 04:40:00|87.88|86.68|87.88|86.68|87.89|86.69|87.85|86.65|53
1687824300000|2023-06-27 00:05:00|87.79|86.59|87.77|86.57|87.8|86.6|87.64|86.44|242
1687824600000|2023-06-27 00:10:00|87.78|86.58|87.63|86.43|87.78|86.58|87.59|86.39|223
1687927500000|2023-06-28 04:45:00|87.87|86.67|87.9|86.7|87.93|86.73|87.86|86.66|38
1687824900000|2023-06-27 00:15:00|87.64|86.44|87.86|86.66|87.91|86.71|87.64|86.44|249
1687927800000|2023-06-28 04:50:00|87.89|86.69|87.84|86.64|87.91|86.71|87.83|86.63|40
1687825200000|2023-06-27 00:20:00|87.87|86.67|87.77|86.57|87.9|86.7|87.76|86.56|195
1687928100000|2023-06-28 04:55:00|87.83|86.63|87.89|86.69|87.93|86.73|87.83|86.63|36
1687825500000|2023-06-27 00:25:00|87.76|86.56|87.86|86.66|87.86|86.66|87.68|86.48|220
1687825800000|2023-06-27 00:30:00|87.87|86.67|87.65|86.45|87.94|86.74|87.56|86.36|243
1687928400000|2023-06-28 05:00:00|87.9|86.7|87.75|86.55|87.91|86.71|87.74|86.54|33
1687826100000|2023-06-27 00:35:00|87.66|86.46|87.99|86.79|88|86.8|87.51|86.31|373
1687928700000|2023-06-28 05:05:00|87.74|86.54|87.67|86.47|87.74|86.54|87.67|86.47|50
1687826400000|2023-06-27 00:40:00|88|86.8|87.71|86.51|88.02|86.82|87.67|86.47|270
1687826700000|2023-06-27 00:45:00|87.69|86.49|87.99|86.79|88.05|86.85|87.67|86.47|326
1687929000000|2023-06-28 05:10:00|87.68|86.48|87.56|86.36|87.69|86.49|87.51|86.31|106
1687827000000|2023-06-27 00:50:00|88|86.8|87.96|86.76|88.04|86.84|87.92|86.72|177
1687929300000|2023-06-28 05:15:00|87.55|86.35|87.65|86.45|87.66|86.46|87.53|86.33|138
1687827300000|2023-06-27 00:55:00|87.95|86.75|88.01|86.81|88.16|86.96|87.9|86.7|203
1687827600000|2023-06-27 01:00:00|88.02|86.82|88.08|86.88|88.08|86.88|87.96|86.76|151
1687929600000|2023-06-28 05:20:00|87.64|86.44|87.71|86.51|87.75|86.55|87.64|86.44|89
1687827900000|2023-06-27 01:05:00|88.09|86.89|88.04|86.84|88.15|86.95|87.98|86.78|161
1687929900000|2023-06-28 05:25:00|87.75|86.55|87.76|86.56|87.77|86.57|87.73|86.53|48
1687828200000|2023-06-27 01:10:00|88.05|86.85|88.11|86.91|88.23|87.03|88.04|86.84|171
1687828500000|2023-06-27 01:15:00|88.12|86.92|87.89|86.69|88.12|86.92|87.79|86.59|255
1687930200000|2023-06-28 05:30:00|87.75|86.55|87.67|86.47|87.77|86.57|87.6|86.4|61
1687828800000|2023-06-27 01:20:00|87.88|86.68|88.27|87.07|88.29|87.09|87.81|86.61|288
1687930500000|2023-06-28 05:35:00|87.66|86.46|87.69|86.49|87.7|86.5|87.64|86.44|39
1687829100000|2023-06-27 01:25:00|88.28|87.08|88.35|87.15|88.44|87.24|88.25|87.05|255
1687829400000|2023-06-27 01:30:00|88.36|87.16|88.36|87.16|88.45|87.25|88.34|87.14|163
1687930800000|2023-06-28 05:40:00|87.7|86.5|87.84|86.64|87.84|86.64|87.68|86.48|66
1687829700000|2023-06-27 01:35:00|88.35|87.15|88.69|87.49|88.7|87.5|88.25|87.05|278
1687931100000|2023-06-28 05:45:00|87.83|86.63|87.84|86.64|87.85|86.65|87.81|86.61|28
1687830000000|2023-06-27 01:40:00|88.7|87.5|88.88|87.68|88.94|87.74|88.67|87.47|282
1687830300000|2023-06-27 01:45:00|88.89|87.69|88.99|87.79|88.99|87.79|88.72|87.52|296
1687931400000|2023-06-28 05:50:00|87.82|86.62|87.79|86.59|87.85|86.65|87.78|86.58|40
1687830600000|2023-06-27 01:50:00|88.98|87.78|88.99|87.79|89.08|87.88|88.9|87.7|192
1687931700000|2023-06-28 05:55:00|87.78|86.58|87.74|86.54|87.78|86.58|87.7|86.5|28
1687830900000|2023-06-27 01:55:00|88.98|87.78|89.16|87.96|89.16|87.96|88.95|87.75|210
1687831200000|2023-06-27 02:00:00|89.15|87.95|88.91|87.71|89.17|87.97|88.91|87.71|305
1687932000000|2023-06-28 06:00:00|87.75|86.55|87.5|86.3|87.78|86.58|87.48|86.28|81
1687831500000|2023-06-27 02:05:00|88.92|87.72|88.84|87.64|88.94|87.74|88.79|87.59|233
1687831800000|2023-06-27 02:10:00|88.85|87.65|88.82|87.62|88.94|87.74|88.79|87.59|219
1687932300000|2023-06-28 06:05:00|87.51|86.31|87.4|86.2|87.51|86.31|87.2|86|267
1687832100000|2023-06-27 02:15:00|88.81|87.61|88.92|87.72|88.93|87.73|88.69|87.49|150
1687932600000|2023-06-28 06:10:00|87.43|86.23|87.28|86.08|87.48|86.28|87.24|86.04|199
1687832400000|2023-06-27 02:20:00|88.93|87.73|88.78|87.58|89.06|87.86|88.76|87.56|177
1687832700000|2023-06-27 02:25:00|88.77|87.57|88.88|87.68|88.95|87.75|88.77|87.57|240
1687932900000|2023-06-28 06:15:00|87.31|86.11|87.5|86.3|87.54|86.34|87.3|86.1|201
1687833000000|2023-06-27 02:30:00|88.89|87.69|88.85|87.65|88.99|87.79|88.84|87.64|233
1687833300000|2023-06-27 02:35:00|88.86|87.66|88.82|87.62|88.88|87.68|88.72|87.52|179
1687933200000|2023-06-28 06:20:00|87.47|86.27|87.45|86.25|87.5|86.3|87.38|86.18|101
1687833600000|2023-06-27 02:40:00|88.83|87.63|88.89|87.69|88.91|87.71|88.81|87.61|193
1687933500000|2023-06-28 06:25:00|87.46|86.26|87.45|86.25|87.56|86.36|87.42|86.22|82
1687833900000|2023-06-27 02:45:00|88.9|87.7|88.92|87.72|89|87.8|88.84|87.64|316
1687834200000|2023-06-27 02:50:00|88.93|87.73|88.9|87.7|88.95|87.75|88.84|87.64|212
1687933800000|2023-06-28 06:30:00|87.44|86.24|87.53|86.33|87.6|86.4|87.39|86.19|151
1687834500000|2023-06-27 02:55:00|88.91|87.71|89.09|87.89|89.1|87.9|88.9|87.7|181
1687834800000|2023-06-27 03:00:00|89.1|87.9|88.83|87.63|89.16|87.96|88.81|87.61|313
1687934100000|2023-06-28 06:35:00|87.55|86.35|87.43|86.23|87.55|86.35|87.43|86.23|72
1687835100000|2023-06-27 03:05:00|88.84|87.64|89.04|87.84|89.13|87.93|88.84|87.64|350
1687934400000|2023-06-28 06:40:00|87.44|86.24|87.54|86.34|87.55|86.35|87.42|86.22|95
1687835400000|2023-06-27 03:10:00|89.05|87.85|88.83|87.63|89.1|87.9|88.8|87.6|279
1687835700000|2023-06-27 03:15:00|88.82|87.62|88.73|87.53|88.83|87.63|88.66|87.46|239
1687934700000|2023-06-28 06:45:00|87.53|86.33|87.49|86.29|87.55|86.35|87.48|86.28|70
1687836000000|2023-06-27 03:20:00|88.72|87.52|88.98|87.78|89.03|87.83|88.7|87.5|215
1687935000000|2023-06-28 06:50:00|87.48|86.28|87.48|86.28|87.49|86.29|87.36|86.16|118
1687836300000|2023-06-27 03:25:00|88.97|87.77|88.89|87.69|89.1|87.9|88.87|87.67|196
1687836600000|2023-06-27 03:30:00|88.9|87.7|88.81|87.61|88.9|87.7|88.7|87.5|172
1687935300000|2023-06-28 06:55:00|87.51|86.31|87.28|86.08|87.51|86.31|87.25|86.05|198
1687836900000|2023-06-27 03:35:00|88.8|87.6|88.89|87.69|88.94|87.74|88.8|87.6|128
1687837200000|2023-06-27 03:40:00|88.9|87.7|88.71|87.51|88.92|87.72|88.7|87.5|253
1687935600000|2023-06-28 07:00:00|87.27|86.07|87.3|86.1|87.38|86.18|87.21|86.01|201
1687837500000|2023-06-27 03:45:00|88.72|87.52|88.55|87.35|88.72|87.52|88.46|87.26|191
1687837800000|2023-06-27 03:50:00|88.54|87.34|88.62|87.42|88.63|87.43|88.51|87.31|230
1687935900000|2023-06-28 07:05:00|87.29|86.09|87.14|85.94|87.38|86.18|87.11|85.91|213
1687838100000|2023-06-27 03:55:00|88.63|87.43|88.55|87.35|88.64|87.44|88.44|87.24|198
1687936200000|2023-06-28 07:10:00|87.13|85.93|87.2|86|87.23|86.03|87.1|85.9|182
1687838400000|2023-06-27 04:00:00|88.54|87.34|88.45|87.25|88.57|87.37|88.4|87.2|175
1687936500000|2023-06-28 07:15:00|87.21|86.01|87.17|85.97|87.24|86.04|87.15|85.95|113
1687838700000|2023-06-27 04:05:00|88.44|87.24|88.46|87.26|88.47|87.27|88.4|87.2|192
1687936800000|2023-06-28 07:20:00|87.18|85.98|87.23|86.03|87.24|86.04|87.15|85.95|95
1687839000000|2023-06-27 04:10:00|88.45|87.25|88.4|87.2|88.51|87.31|88.35|87.15|200
1687937100000|2023-06-28 07:25:00|87.22|86.02|87.18|85.98|87.37|86.17|86.91|85.71|358
1687839300000|2023-06-27 04:15:00|88.41|87.21|88.49|87.29|88.51|87.31|88.39|87.19|150
1687937400000|2023-06-28 07:30:00|87.17|85.97|86.2|85|87.3|86.1|85.74|84.54|523
1687839600000|2023-06-27 04:20:00|88.48|87.28|88.57|87.37|88.62|87.42|88.48|87.28|106
1687839900000|2023-06-27 04:25:00|88.58|87.38|88.6|87.4|88.61|87.41|88.57|87.37|79
1687937700000|2023-06-28 07:35:00|86.19|84.99|86.14|84.94|86.25|85.05|85.92|84.72|649
1687840200000|2023-06-27 04:30:00|88.61|87.41|88.61|87.41|88.62|87.42|88.56|87.36|125
1687840500000|2023-06-27 04:35:00|88.62|87.42|88.82|87.62|88.84|87.64|88.6|87.4|139
1687938000000|2023-06-28 07:40:00|86.15|84.95|86.01|84.81|86.19|84.99|85.8|84.6|564
1687840800000|2023-06-27 04:40:00|88.8|87.6|88.77|87.57|88.8|87.6|88.68|87.48|210
1687938300000|2023-06-28 07:45:00|86|84.8|85.94|84.74|86.03|84.83|85.46|84.26|520
1687841100000|2023-06-27 04:45:00|88.78|87.58|88.69|87.49|88.87|87.67|88.69|87.49|188
1687841400000|2023-06-27 04:50:00|88.7|87.5|88.63|87.43|88.71|87.51|88.56|87.36|147
1687938600000|2023-06-28 07:50:00|85.95|84.75|85.48|84.28|85.96|84.76|85.45|84.25|467
1687841700000|2023-06-27 04:55:00|88.62|87.42|88.64|87.44|88.73|87.53|88.62|87.42|112
1687938900000|2023-06-28 07:55:00|85.49|84.29|85.47|84.27|85.55|84.35|85.26|84.06|431
1687842000000|2023-06-27 05:00:00|88.65|87.45|88.47|87.27|88.73|87.53|88.46|87.26|214
1687842300000|2023-06-27 05:05:00|88.49|87.29|88.44|87.24|88.59|87.39|88.4|87.2|206
1687939200000|2023-06-28 08:00:00|85.46|84.26|85.24|84.04|85.64|84.44|85.18|83.98|495
1687842600000|2023-06-27 05:10:00|88.43|87.23|88.47|87.27|88.52|87.32|88.41|87.21|186
1687842900000|2023-06-27 05:15:00|88.48|87.28|88.44|87.24|88.53|87.33|88.42|87.22|121
1687939500000|2023-06-28 08:05:00|85.27|84.07|85.3|84.1|85.5|84.3|85.21|84.01|435
1687843200000|2023-06-27 05:20:00|88.45|87.25|88.45|87.25|88.51|87.31|88.44|87.24|127
1687843500000|2023-06-27 05:25:00|88.44|87.24|88.41|87.21|88.47|87.27|88.4|87.2|205
1687939800000|2023-06-28 08:10:00|85.31|84.11|85.49|84.29|85.6|84.4|85.21|84.01|487
1687843800000|2023-06-27 05:30:00|88.42|87.22|88.2|87|88.45|87.25|88.2|87|169
1687940100000|2023-06-28 08:15:00|85.48|84.28|85.74|84.54|85.75|84.55|85.41|84.21|335
1687844100000|2023-06-27 05:35:00|88.19|86.99|87.98|86.78|88.23|87.03|87.97|86.77|176
1687844400000|2023-06-27 05:40:00|87.99|86.79|87.94|86.74|88.05|86.85|87.87|86.67|177
1687940400000|2023-06-28 08:20:00|85.73|84.53|85.81|84.61|85.83|84.63|85.64|84.44|201
1687844700000|2023-06-27 05:45:00|87.95|86.75|88.19|86.99|88.19|86.99|87.94|86.74|148
1687845000000|2023-06-27 05:50:00|88.18|86.98|88.31|87.11|88.34|87.14|88.17|86.97|180
1687940700000|2023-06-28 08:25:00|85.82|84.62|85.95|84.75|85.96|84.76|85.79|84.59|197
1687845300000|2023-06-27 05:55:00|88.3|87.1|88.36|87.16|88.37|87.17|88.28|87.08|82
1687941000000|2023-06-28 08:30:00|85.94|84.74|85.84|84.64|85.95|84.75|85.81|84.61|142
1687845600000|2023-06-27 06:00:00|88.39|87.19|88.26|87.06|88.44|87.24|88.26|87.06|148
1687941300000|2023-06-28 08:35:00|85.85|84.65|85.85|84.65|85.87|84.67|85.77|84.57|122
1687845900000|2023-06-27 06:05:00|88.25|87.05|88.47|87.27|88.48|87.28|88.17|86.97|147
1687846200000|2023-06-27 06:10:00|88.48|87.28|88.35|87.15|88.48|87.28|88.22|87.02|245
1687941600000|2023-06-28 08:40:00|85.86|84.66|85.95|84.75|85.96|84.76|85.84|84.64|165
1687846500000|2023-06-27 06:15:00|88.34|87.14|88.32|87.12|88.35|87.15|88.21|87.01|204
1687846800000|2023-06-27 06:20:00|88.33|87.13|88.16|86.96|88.33|87.13|88.05|86.85|216
1687941900000|2023-06-28 08:45:00|85.94|84.74|86.02|84.82|86.05|84.85|85.89|84.69|117
1687847100000|2023-06-27 06:25:00|88.17|86.97|88.15|86.95|88.26|87.06|88.15|86.95|94
1687942200000|2023-06-28 08:50:00|86.03|84.83|86.05|84.85|86.1|84.9|86.01|84.81|174
1687847400000|2023-06-27 06:30:00|88.16|86.96|88.36|87.16|88.36|87.16|88.15|86.95|174
1687847700000|2023-06-27 06:35:00|88.37|87.17|88.42|87.22|88.5|87.3|88.35|87.15|154
1687942500000|2023-06-28 08:55:00|86.06|84.86|86.13|84.93|86.16|84.96|86|84.8|140
1687848000000|2023-06-27 06:40:00|88.41|87.21|88.6|87.4|88.6|87.4|88.41|87.21|113
1687848300000|2023-06-27 06:45:00|88.59|87.39|88.51|87.31|88.69|87.49|88.5|87.3|127
1687942800000|2023-06-28 09:00:00|86.11|84.91|86.09|84.89|86.15|84.95|86.08|84.88|115
1687848600000|2023-06-27 06:50:00|88.52|87.32|88.58|87.38|88.72|87.52|88.52|87.32|203
1687848900000|2023-06-27 06:55:00|88.57|87.37|88.63|87.43|88.67|87.47|88.56|87.36|110
1687943100000|2023-06-28 09:05:00|86.08|84.88|86.09|84.89|86.1|84.9|86.05|84.85|159
1687849200000|2023-06-27 07:00:00|88.62|87.42|88.69|87.49|88.69|87.49|88.55|87.35|130
1687943400000|2023-06-28 09:10:00|86.08|84.88|86.11|84.91|86.12|84.92|86.03|84.83|206
1687849500000|2023-06-27 07:05:00|88.68|87.48|88.7|87.5|88.75|87.55|88.61|87.41|155
1687849800000|2023-06-27 07:10:00|88.71|87.51|88.82|87.62|88.84|87.64|88.68|87.48|189
1687943700000|2023-06-28 09:15:00|86.1|84.9|86.23|85.03|86.24|85.04|86.1|84.9|73
1687850100000|2023-06-27 07:15:00|88.81|87.61|88.84|87.64|88.86|87.66|88.79|87.59|168
1687850400000|2023-06-27 07:20:00|88.83|87.63|88.81|87.61|88.96|87.76|88.8|87.6|161
1687944000000|2023-06-28 09:20:00|86.24|85.04|86.36|85.16|86.36|85.16|86.2|85|277
1687850700000|2023-06-27 07:25:00|88.8|87.6|88.8|87.6|88.82|87.62|88.68|87.48|232
1687851000000|2023-06-27 07:30:00|88.79|87.59|88.73|87.53|88.83|87.63|88.71|87.51|160
1687944300000|2023-06-28 09:25:00|86.37|85.17|86.46|85.26|86.47|85.27|86.35|85.15|153
1687851300000|2023-06-27 07:35:00|88.74|87.54|88.85|87.65|88.88|87.68|88.68|87.48|202
1687944600000|2023-06-28 09:30:00|86.47|85.27|86.41|85.21|86.51|85.31|86.4|85.2|109
1687851600000|2023-06-27 07:40:00|88.86|87.66|88.92|87.72|88.95|87.75|88.83|87.63|161
1687851900000|2023-06-27 07:45:00|88.94|87.74|88.8|87.6|88.96|87.76|88.79|87.59|216
1687944900000|2023-06-28 09:35:00|86.4|85.2|86.41|85.21|86.42|85.22|86.35|85.15|63
1687852200000|2023-06-27 07:50:00|88.81|87.61|89.05|87.85|89.14|87.94|88.8|87.6|269
1687852500000|2023-06-27 07:55:00|89.06|87.86|88.99|87.79|89.08|87.88|88.89|87.69|273
1687945200000|2023-06-28 09:40:00|86.44|85.24|86.5|85.3|86.5|85.3|86.44|85.24|27
1687852800000|2023-06-27 08:00:00|89|87.8|89.05|87.85|89.08|87.88|88.9|87.7|248
1687945500000|2023-06-28 09:45:00|86.49|85.29|86.46|85.26|86.53|85.33|86.45|85.25|113
1687853100000|2023-06-27 08:05:00|89.06|87.86|88.91|87.71|89.07|87.87|88.79|87.59|317
1687853400000|2023-06-27 08:10:00|88.9|87.7|88.95|87.75|89.03|87.83|88.86|87.66|183
1687945800000|2023-06-28 09:50:00|86.47|85.27|86.4|85.2|86.47|85.27|86.38|85.18|154
1687853700000|2023-06-27 08:15:00|88.94|87.74|88.87|87.67|89.02|87.82|88.85|87.65|205
1687946100000|2023-06-28 09:55:00|86.39|85.19|86.43|85.23|86.54|85.34|86.39|85.19|176
1687854000000|2023-06-27 08:20:00|88.88|87.68|88.92|87.72|88.98|87.78|88.87|87.67|172
1687854300000|2023-06-27 08:25:00|88.91|87.71|88.89|87.69|88.97|87.77|88.86|87.66|191
1687946400000|2023-06-28 10:00:00|86.41|85.21|86.36|85.16|86.47|85.27|86.35|85.15|150
1687854600000|2023-06-27 08:30:00|88.9|87.7|88.73|87.53|88.92|87.72|88.73|87.53|216
1687854900000|2023-06-27 08:35:00|88.74|87.54|88.67|87.47|88.78|87.58|88.61|87.41|252
1687946700000|2023-06-28 10:05:00|86.35|85.15|86.44|85.24|86.46|85.26|86.3|85.1|178
1687855200000|2023-06-27 08:40:00|88.68|87.48|88.74|87.54|88.8|87.6|88.66|87.46|199
1687947000000|2023-06-28 10:10:00|86.43|85.23|86.46|85.26|86.49|85.29|86.43|85.23|70
1687855500000|2023-06-27 08:45:00|88.73|87.53|88.73|87.53|88.81|87.61|88.72|87.52|174
1687855800000|2023-06-27 08:50:00|88.74|87.54|88.73|87.53|88.83|87.63|88.72|87.52|198
1687947300000|2023-06-28 10:15:00|86.47|85.27|86.57|85.37|86.58|85.38|86.46|85.26|120
1687856100000|2023-06-27 08:55:00|88.74|87.54|88.86|87.66|88.9|87.7|88.69|87.49|189
1687947600000|2023-06-28 10:20:00|86.58|85.38|86.59|85.39|86.61|85.41|86.53|85.33|117
1687856400000|2023-06-27 09:00:00|88.85|87.65|88.76|87.56|88.96|87.76|88.74|87.54|207
1687856700000|2023-06-27 09:05:00|88.77|87.57|88.7|87.5|88.79|87.59|88.67|87.47|244
1687947900000|2023-06-28 10:25:00|86.6|85.4|86.68|85.48|86.72|85.52|86.6|85.4|107
1687857000000|2023-06-27 09:10:00|88.69|87.49|88.66|87.46|88.8|87.6|88.66|87.46|158
1687948200000|2023-06-28 10:30:00|86.67|85.47|86.72|85.52|86.75|85.55|86.63|85.43|120
1687857300000|2023-06-27 09:15:00|88.68|87.48|88.75|87.55|88.79|87.59|88.67|87.47|105
1687948500000|2023-06-28 10:35:00|86.71|85.51|86.69|85.49|86.71|85.51|86.65|85.45|102
1687857600000|2023-06-27 09:20:00|88.74|87.54|88.8|87.6|88.83|87.63|88.74|87.54|87
1687857900000|2023-06-27 09:25:00|88.79|87.59|88.92|87.72|88.92|87.72|88.79|87.59|106
1687948800000|2023-06-28 10:40:00|86.7|85.5|86.6|85.4|86.71|85.51|86.59|85.39|51
1687858200000|2023-06-27 09:30:00|88.93|87.73|89.01|87.81|89.01|87.81|88.89|87.69|149
1687858500000|2023-06-27 09:35:00|89|87.8|89.06|87.86|89.06|87.86|88.99|87.79|108
1687949100000|2023-06-28 10:45:00|86.61|85.41|86.71|85.51|86.74|85.54|86.61|85.41|114
1687858800000|2023-06-27 09:40:00|89.05|87.85|88.97|87.77|89.06|87.86|88.95|87.75|115
1687949400000|2023-06-28 10:50:00|86.7|85.5|86.69|85.49|86.7|85.5|86.62|85.42|104
1687859100000|2023-06-27 09:45:00|88.96|87.76|89.07|87.87|89.17|87.97|88.96|87.76|161
1687859400000|2023-06-27 09:50:00|89.08|87.88|88.91|87.71|89.08|87.88|88.76|87.56|239
1687949700000|2023-06-28 10:55:00|86.68|85.48|86.68|85.48|86.7|85.5|86.62|85.42|140
1687859700000|2023-06-27 09:55:00|88.9|87.7|89.02|87.82|89.03|87.83|88.86|87.66|250
1687950000000|2023-06-28 11:00:00|86.67|85.47|86.51|85.31|86.73|85.53|86.48|85.28|159
1687860000000|2023-06-27 10:00:00|89.01|87.81|89.2|88|89.26|88.06|89|87.8|275
1687860300000|2023-06-27 10:05:00|89.19|87.99|89.35|88.15|89.48|88.28|89.19|87.99|425
1687950300000|2023-06-28 11:05:00|86.52|85.32|86.56|85.36|86.62|85.42|86.52|85.32|106
1687860600000|2023-06-27 10:10:00|89.36|88.16|89.42|88.22|89.6|88.4|89.34|88.14|439
1687860900000|2023-06-27 10:15:00|89.41|88.21|89.38|88.18|89.59|88.39|89.34|88.14|491
1687950600000|2023-06-28 11:10:00|86.57|85.37|86.52|85.32|86.58|85.38|86.49|85.29|57
1687861200000|2023-06-27 10:20:00|89.37|88.17|89.35|88.15|89.44|88.24|89.28|88.08|393
1687950900000|2023-06-28 11:15:00|86.51|85.31|86.5|85.3|86.54|85.34|86.48|85.28|38
1687861500000|2023-06-27 10:25:00|89.34|88.14|89|87.8|89.35|88.15|88.98|87.78|415
1687861800000|2023-06-27 10:30:00|88.99|87.79|89.2|88|89.26|88.06|88.94|87.74|300
1687951200000|2023-06-28 11:20:00|86.49|85.29|86.36|85.16|86.5|85.3|86.34|85.14|99
1687862100000|2023-06-27 10:35:00|89.19|87.99|89.17|87.97|89.3|88.1|89.07|87.87|244
1687951500000|2023-06-28 11:25:00|86.34|85.14|86.39|85.19|86.43|85.23|86.32|85.12|78
1687862400000|2023-06-27 10:40:00|89.15|87.95|89.17|87.97|89.18|87.98|89.09|87.89|153
1687862700000|2023-06-27 10:45:00|89.18|87.98|89.31|88.11|89.38|88.18|89.11|87.91|236
1687951800000|2023-06-28 11:30:00|86.4|85.2|86.46|85.26|86.48|85.28|86.4|85.2|114
1687863000000|2023-06-27 10:50:00|89.32|88.12|89.42|88.22|89.44|88.24|89.31|88.11|303
1687863300000|2023-06-27 10:55:00|89.43|88.23|89.54|88.34|89.63|88.43|89.41|88.21|254
1687952100000|2023-06-28 11:35:00|86.48|85.28|86.47|85.27|86.5|85.3|86.44|85.24|121
1687863600000|2023-06-27 11:00:00|89.52|88.32|89.47|88.27|89.59|88.39|89.38|88.18|345
1687952400000|2023-06-28 11:40:00|86.46|85.26|86.48|85.28|86.52|85.32|86.46|85.26|107
1687863900000|2023-06-27 11:05:00|89.46|88.26|89.35|88.15|89.58|88.38|89.34|88.14|383
1687864200000|2023-06-27 11:10:00|89.33|88.13|89.31|88.11|89.38|88.18|89.28|88.08|207
1687952700000|2023-06-28 11:45:00|86.49|85.29|86.55|85.35|86.57|85.37|86.42|85.22|92
1687864500000|2023-06-27 11:15:00|89.32|88.12|89.18|87.98|89.4|88.2|89.14|87.94|224
1687953000000|2023-06-28 11:50:00|86.54|85.34|86.33|85.13|86.54|85.34|86.32|85.12|131
1687864800000|2023-06-27 11:20:00|89.17|87.97|89.26|88.06|89.26|88.06|89.12|87.92|176
1687865100000|2023-06-27 11:25:00|89.25|88.05|89.22|88.02|89.33|88.13|89.17|87.97|196
1687953300000|2023-06-28 11:55:00|86.34|85.14|86.31|85.11|86.36|85.16|86.28|85.08|155
1687865400000|2023-06-27 11:30:00|89.23|88.03|89.48|88.28|89.51|88.31|89.2|88|204
1687865700000|2023-06-27 11:35:00|89.49|88.29|89.47|88.27|89.51|88.31|89.32|88.12|232
1687953600000|2023-06-28 12:00:00|86.3|85.1|86.18|84.98|86.33|85.13|86.08|84.88|233
1687866000000|2023-06-27 11:40:00|89.46|88.26|89.53|88.33|89.61|88.41|89.46|88.26|290
1687866300000|2023-06-27 11:45:00|89.52|88.32|89.61|88.41|89.68|88.48|89.51|88.31|339
1687953900000|2023-06-28 12:05:00|86.17|84.97|86.31|85.11|86.31|85.11|86.12|84.92|164
1687866600000|2023-06-27 11:50:00|89.6|88.4|89.66|88.46|89.77|88.57|89.53|88.33|464
1687954200000|2023-06-28 12:10:00|86.32|85.12|86.18|84.98|86.32|85.12|86.12|84.92|214
1687866900000|2023-06-27 11:55:00|89.67|88.47|89.73|88.53|89.75|88.55|89.61|88.41|257
1687867200000|2023-06-27 12:00:00|89.72|88.52|89.37|88.17|89.76|88.56|89.35|88.15|368
1687954500000|2023-06-28 12:15:00|86.17|84.97|86.06|84.86|86.19|84.99|86.03|84.83|171
1687867500000|2023-06-27 12:05:00|89.36|88.16|89.46|88.26|89.52|88.32|89.32|88.12|227
1687954800000|2023-06-28 12:20:00|86.07|84.87|85.83|84.63|86.08|84.88|85.76|84.56|316
1687867800000|2023-06-27 12:10:00|89.47|88.27|89.57|88.37|89.61|88.41|89.47|88.27|284
1687868100000|2023-06-27 12:15:00|89.56|88.36|89.5|88.3|89.57|88.37|89.39|88.19|193
1687955100000|2023-06-28 12:25:00|85.85|84.65|86.12|84.92|86.15|84.95|85.77|84.57|295
1687868400000|2023-06-27 12:20:00|89.51|88.31|89.6|88.4|89.64|88.44|89.49|88.29|192
1687955400000|2023-06-28 12:30:00|86.11|84.91|86.11|84.91|86.17|84.97|85.92|84.72|370
1687868700000|2023-06-27 12:25:00|89.59|88.39|89.42|88.22|89.62|88.42|89.42|88.22|184
1687869000000|2023-06-27 12:30:00|89.41|88.21|89.7|88.5|89.71|88.51|89.38|88.18|239
1687955700000|2023-06-28 12:35:00|86.1|84.9|85.65|84.45|86.1|84.9|85.51|84.31|352
1687869300000|2023-06-27 12:35:00|89.71|88.51|89.8|88.6|89.85|88.65|89.69|88.49|235
1687869600000|2023-06-27 12:40:00|89.81|88.61|89.87|88.67|89.92|88.72|89.8|88.6|267
1687956000000|2023-06-28 12:40:00|85.64|84.44|85.68|84.48|85.69|84.49|85.43|84.23|471
1687869900000|2023-06-27 12:45:00|89.88|88.68|89.7|88.5|89.88|88.68|89.7|88.5|221
1687956300000|2023-06-28 12:45:00|85.69|84.49|85.73|84.53|85.8|84.6|85.63|84.43|325
1687870200000|2023-06-27 12:50:00|89.71|88.51|89.87|88.67|89.9|88.7|89.59|88.39|222
1687870500000|2023-06-27 12:55:00|89.88|88.68|89.89|88.69|89.93|88.73|89.8|88.6|178
1687956600000|2023-06-28 12:50:00|85.72|84.52|85.44|84.24|85.76|84.56|85.39|84.19|278
1687870800000|2023-06-27 13:00:00|89.9|88.7|89.56|88.36|89.9|88.7|89.5|88.3|272
1687956900000|2023-06-28 12:55:00|85.46|84.26|85.49|84.29|85.57|84.37|85.22|84.02|412
1687871100000|2023-06-27 13:05:00|89.55|88.35|89.46|88.26|89.67|88.47|89.46|88.26|210
1687871400000|2023-06-27 13:10:00|89.45|88.25|89.3|88.1|89.5|88.3|89.23|88.03|292
1687957200000|2023-06-28 13:00:00|85.47|84.27|85.26|84.06|85.7|84.5|85.24|84.04|369
1687871700000|2023-06-27 13:15:00|89.31|88.11|89.27|88.07|89.41|88.21|89.27|88.07|201
1687872000000|2023-06-27 13:20:00|89.28|88.08|89.25|88.05|89.39|88.19|89.15|87.95|231
1687957500000|2023-06-28 13:05:00|85.25|84.05|85.35|84.15|85.44|84.24|85.15|83.95|404
1687872300000|2023-06-27 13:25:00|89.24|88.04|89.35|88.15|89.37|88.17|89.22|88.02|202
1687957800000|2023-06-28 13:10:00|85.36|84.16|85.7|84.5|85.72|84.52|85.25|84.05|332
1687872600000|2023-06-27 13:30:00|89.36|88.16|89.5|88.3|89.51|88.31|89.35|88.15|236
1687872900000|2023-06-27 13:35:00|89.51|88.31|89.47|88.27|89.62|88.42|89.46|88.26|160
1687958100000|2023-06-28 13:15:00|85.69|84.49|85.67|84.47|85.75|84.55|85.6|84.4|227
1687873200000|2023-06-27 13:40:00|89.48|88.28|89.38|88.18|89.52|88.32|89.24|88.04|250
1687873500000|2023-06-27 13:45:00|89.39|88.19|89.2|88|89.42|88.22|89.05|87.85|278
1687958400000|2023-06-28 13:20:00|85.66|84.46|85.86|84.66|85.9|84.7|85.65|84.45|243
1687873800000|2023-06-27 13:50:00|89.19|87.99|89.44|88.24|89.45|88.25|89.19|87.99|159
1687874100000|2023-06-27 13:55:00|89.43|88.23|89.31|88.11|89.47|88.27|89.25|88.05|169
1687958700000|2023-06-28 13:25:00|85.85|84.65|85.78|84.58|85.86|84.66|85.73|84.53|283
1687874400000|2023-06-27 14:00:00|89.32|88.12|89.77|88.57|89.8|88.6|89.18|87.98|415
1687959000000|2023-06-28 13:30:00|85.79|84.59|85.9|84.7|85.91|84.71|85.79|84.59|299
1687874700000|2023-06-27 14:05:00|89.79|88.59|89.86|88.66|90.04|88.84|89.72|88.52|578
1687959300000|2023-06-28 13:35:00|85.89|84.69|85.77|84.57|85.9|84.7|85.71|84.51|250
1687875000000|2023-06-27 14:10:00|89.87|88.67|89.34|88.14|89.89|88.69|89.02|87.82|650
1687875300000|2023-06-27 14:15:00|89.33|88.13|89.27|88.07|89.64|88.44|89.06|87.86|568
1687959600000|2023-06-28 13:40:00|85.76|84.56|85.69|84.49|85.88|84.68|85.67|84.47|261
1687875600000|2023-06-27 14:20:00|89.28|88.08|89.57|88.37|89.61|88.41|89.26|88.06|401
1687959900000|2023-06-28 13:45:00|85.68|84.48|85.6|84.4|85.8|84.6|85.3|84.1|402
1687875900000|2023-06-27 14:25:00|89.58|88.38|89.6|88.4|89.7|88.5|89.46|88.26|337
1687876200000|2023-06-27 14:30:00|89.61|88.41|89.42|88.22|89.67|88.47|89.38|88.18|370
1687960200000|2023-06-28 13:50:00|85.59|84.39|85.58|84.38|85.75|84.55|85.51|84.31|326
1687876500000|2023-06-27 14:35:00|89.43|88.23|89.4|88.2|89.53|88.33|89.32|88.12|254
1687960500000|2023-06-28 13:55:00|85.59|84.39|85.8|84.6|85.85|84.65|85.49|84.29|271
1687876800000|2023-06-27 14:40:00|89.39|88.19|89.24|88.04|89.4|88.2|89.21|88.01|375
1687877100000|2023-06-27 14:45:00|89.25|88.05|89.29|88.09|89.29|88.09|89.07|87.87|290
1687960800000|2023-06-28 14:00:00|85.81|84.61|85.74|84.54|86.01|84.81|85.74|84.54|386
1687877400000|2023-06-27 14:50:00|89.28|88.08|89.31|88.11|89.48|88.28|89.25|88.05|288
1687961100000|2023-06-28 14:05:00|85.73|84.53|85.85|84.65|85.88|84.68|85.6|84.4|297
1687877700000|2023-06-27 14:55:00|89.32|88.12|89.29|88.09|89.37|88.17|89.25|88.05|225
1687878000000|2023-06-27 15:00:00|89.28|88.08|89.22|88.02|89.32|88.12|89.16|87.96|300
1687961400000|2023-06-28 14:10:00|85.84|84.64|85.79|84.59|85.93|84.73|85.74|84.54|225
1687878300000|2023-06-27 15:05:00|89.23|88.03|89.03|87.83|89.25|88.05|89.01|87.81|331
1687878600000|2023-06-27 15:10:00|89.02|87.82|88.84|87.64|89.03|87.83|88.5|87.3|447
1687961700000|2023-06-28 14:15:00|85.8|84.6|86.01|84.81|86.06|84.86|85.78|84.58|295
1687878900000|2023-06-27 15:15:00|88.83|87.63|88.72|87.52|88.86|87.66|88.65|87.45|326
1687962000000|2023-06-28 14:20:00|86|84.8|85.99|84.79|86.09|84.89|85.96|84.76|238
1687879200000|2023-06-27 15:20:00|88.73|87.53|88.66|87.46|88.83|87.63|88.59|87.39|326
1687879500000|2023-06-27 15:25:00|88.67|87.47|88.39|87.19|88.74|87.54|88.38|87.18|430
1687962300000|2023-06-28 14:25:00|85.98|84.78|86.07|84.87|86.09|84.89|85.94|84.74|247
1687879800000|2023-06-27 15:30:00|88.4|87.2|88.33|87.13|88.61|87.41|88.17|86.97|454
1687880100000|2023-06-27 15:35:00|88.32|87.12|88.3|87.1|88.35|87.15|88.18|86.98|367
1687962600000|2023-06-28 14:30:00|86.05|84.85|86.34|85.14|86.38|85.18|85.98|84.78|316
1687880400000|2023-06-27 15:40:00|88.32|87.12|88.11|86.91|88.32|87.12|87.69|86.49|516
1687962900000|2023-06-28 14:35:00|86.33|85.13|86.55|85.35|86.6|85.4|86.32|85.12|362
1687880700000|2023-06-27 15:45:00|88.1|86.9|88.29|87.09|88.34|87.14|88.09|86.89|372
1687881000000|2023-06-27 15:50:00|88.28|87.08|88.23|87.03|88.36|87.16|88.13|86.93|341
1687963200000|2023-06-28 14:40:00|86.56|85.36|86.55|85.35|86.6|85.4|86.4|85.2|380
1687881300000|2023-06-27 15:55:00|88.22|87.02|88.09|86.89|88.24|87.04|88.08|86.88|343
1687963500000|2023-06-28 14:45:00|86.56|85.36|86.41|85.21|86.59|85.39|86.28|85.08|289
1687881600000|2023-06-27 16:00:00|88.1|86.9|88.41|87.21|88.41|87.21|87.94|86.74|326
1687881900000|2023-06-27 16:05:00|88.42|87.22|88.39|87.19|88.42|87.22|88.32|87.12|317
1687963800000|2023-06-28 14:50:00|86.4|85.2|86.43|85.23|86.45|85.25|86.28|85.08|257
1687882200000|2023-06-27 16:10:00|88.4|87.2|88.34|87.14|88.4|87.2|88.27|87.07|245
1687882500000|2023-06-27 16:15:00|88.35|87.15|88.23|87.03|88.37|87.17|88.14|86.94|292
1687964100000|2023-06-28 14:55:00|86.44|85.24|86.08|84.88|86.44|85.24|86.01|84.81|257
1687882800000|2023-06-27 16:20:00|88.24|87.04|88.42|87.22|88.48|87.28|88.24|87.04|182
1687883100000|2023-06-27 16:25:00|88.43|87.23|88.55|87.35|88.55|87.35|88.42|87.22|176
1687964400000|2023-06-28 15:00:00|86.09|84.89|86.1|84.9|86.16|84.96|85.99|84.79|337
1687883400000|2023-06-27 16:30:00|88.56|87.36|88.64|87.44|88.84|87.64|88.55|87.35|316
1687964700000|2023-06-28 15:05:00|86.11|84.91|86.35|85.15|86.42|85.22|86.11|84.91|191
1687883700000|2023-06-27 16:35:00|88.63|87.43|88.56|87.36|88.64|87.44|88.44|87.24|235
1687884000000|2023-06-27 16:40:00|88.55|87.35|88.94|87.74|88.95|87.75|88.51|87.31|394
1687965000000|2023-06-28 15:10:00|86.36|85.16|86.29|85.09|86.43|85.23|86.22|85.02|305
1687884300000|2023-06-27 16:45:00|88.95|87.75|88.76|87.56|88.99|87.79|88.72|87.52|337
1687884600000|2023-06-27 16:50:00|88.77|87.57|88.92|87.72|89.05|87.85|88.74|87.54|348
1687965300000|2023-06-28 15:15:00|86.28|85.08|86.37|85.17|86.43|85.23|86.28|85.08|189
1687884900000|2023-06-27 16:55:00|88.93|87.73|89.06|87.86|89.11|87.91|88.89|87.69|341
1687965600000|2023-06-28 15:20:00|86.38|85.18|86.34|85.14|86.39|85.19|86.29|85.09|249
1687885200000|2023-06-27 17:00:00|89.04|87.84|88.96|87.76|89.14|87.94|88.96|87.76|285
1687885500000|2023-06-27 17:05:00|88.97|87.77|88.95|87.75|89.11|87.91|88.93|87.73|245
1687965900000|2023-06-28 15:25:00|86.33|85.13|86.19|84.99|86.35|85.15|86.18|84.98|284
1687885800000|2023-06-27 17:10:00|88.96|87.76|88.66|87.46|88.97|87.77|88.64|87.44|313
1687966200000|2023-06-28 15:30:00|86.18|84.98|86.23|85.03|86.27|85.07|86.18|84.98|146
1687886100000|2023-06-27 17:15:00|88.67|87.47|88.72|87.52|88.76|87.56|88.65|87.45|249
1687886400000|2023-06-27 17:20:00|88.73|87.53|88.51|87.31|88.73|87.53|88.48|87.28|288
1687966500000|2023-06-28 15:35:00|86.24|85.04|86.34|85.14|86.4|85.2|86.24|85.04|177
1687886700000|2023-06-27 17:25:00|88.53|87.33|88.56|87.36|88.68|87.48|88.49|87.29|196
1687887000000|2023-06-27 17:30:00|88.58|87.38|88.45|87.25|88.63|87.43|88.41|87.21|244
1687966800000|2023-06-28 15:40:00|86.35|85.15|86.37|85.17|86.43|85.23|86.32|85.12|165
1687887300000|2023-06-27 17:35:00|88.46|87.26|88.69|87.49|88.74|87.54|88.45|87.25|190
1687967100000|2023-06-28 15:45:00|86.38|85.18|86.26|85.06|86.4|85.2|86.23|85.03|193
1687887600000|2023-06-27 17:40:00|88.68|87.48|88.84|87.64|88.85|87.65|88.65|87.45|193
1687887900000|2023-06-27 17:45:00|88.82|87.62|88.72|87.52|88.86|87.66|88.69|87.49|228
1687967400000|2023-06-28 15:50:00|86.22|85.02|86.48|85.28|86.48|85.28|86.21|85.01|133
1687888200000|2023-06-27 17:50:00|88.71|87.51|88.84|87.64|88.86|87.66|88.65|87.45|189
1687967700000|2023-06-28 15:55:00|86.47|85.27|86.42|85.22|86.52|85.32|86.42|85.22|126
1687888500000|2023-06-27 17:55:00|88.83|87.63|88.8|87.6|88.87|87.67|88.77|87.57|187
1687888800000|2023-06-27 18:00:00|88.79|87.59|88.81|87.61|88.82|87.62|88.7|87.5|227
1687968000000|2023-06-28 16:00:00|86.41|85.21|86.5|85.3|86.52|85.32|86.36|85.16|179
1687889100000|2023-06-27 18:05:00|88.8|87.6|88.76|87.56|88.88|87.68|88.69|87.49|193
1687968300000|2023-06-28 16:05:00|86.49|85.29|86.48|85.28|86.5|85.3|86.37|85.17|282
1687889400000|2023-06-27 18:10:00|88.74|87.54|88.66|87.46|88.76|87.56|88.59|87.39|165
1687889700000|2023-06-27 18:15:00|88.65|87.45|88.61|87.41|88.71|87.51|88.59|87.39|163
1687968600000|2023-06-28 16:10:00|86.49|85.29|86.48|85.28|86.58|85.38|86.47|85.27|278
1687890000000|2023-06-27 18:20:00|88.59|87.39|88.6|87.4|88.61|87.41|88.52|87.32|105
1687968900000|2023-06-28 16:15:00|86.49|85.29|86.31|85.11|86.52|85.32|86.2|85|247
1687890300000|2023-06-27 18:25:00|88.59|87.39|88.82|87.62|88.89|87.69|88.58|87.38|186
1687890600000|2023-06-27 18:30:00|88.81|87.61|88.74|87.54|88.84|87.64|88.72|87.52|156
1687969200000|2023-06-28 16:20:00|86.3|85.1|86.27|85.07|86.37|85.17|86.23|85.03|260
1687890900000|2023-06-27 18:35:00|88.76|87.56|88.85|87.65|88.88|87.68|88.75|87.55|133
1687891200000|2023-06-27 18:40:00|88.84|87.64|88.84|87.64|88.95|87.75|88.79|87.59|165
1687969500000|2023-06-28 16:25:00|86.26|85.06|86.19|84.99|86.28|85.08|86.07|84.87|273
1687891500000|2023-06-27 18:45:00|88.83|87.63|88.77|87.57|88.84|87.64|88.76|87.56|57
1687969800000|2023-06-28 16:30:00|86.18|84.98|86.12|84.92|86.27|85.07|86.12|84.92|274
1687891800000|2023-06-27 18:50:00|88.76|87.56|88.74|87.54|88.79|87.59|88.68|87.48|97
1687892100000|2023-06-27 18:55:00|88.73|87.53|88.71|87.51|88.83|87.63|88.7|87.5|120
1687970100000|2023-06-28 16:35:00|86.13|84.93|86.13|84.93|86.14|84.94|86|84.8|201
1687892400000|2023-06-27 19:00:00|88.72|87.52|88.64|87.44|88.72|87.52|88.6|87.4|145
1687970400000|2023-06-28 16:40:00|86.12|84.92|86.11|84.91|86.21|85.01|86.08|84.88|228
1687892700000|2023-06-27 19:05:00|88.65|87.45|88.83|87.63|88.83|87.63|88.64|87.44|144
1687970700000|2023-06-28 16:45:00|86.1|84.9|86.06|84.86|86.12|84.92|86.03|84.83|179
1687893000000|2023-06-27 19:10:00|88.82|87.62|88.75|87.55|88.82|87.62|88.75|87.55|61
1687893300000|2023-06-27 19:15:00|88.74|87.54|88.75|87.55|88.81|87.61|88.73|87.53|118
1687971000000|2023-06-28 16:50:00|86.05|84.85|86.06|84.86|86.1|84.9|85.99|84.79|196
1687893600000|2023-06-27 19:20:00|88.76|87.56|88.62|87.42|88.76|87.56|88.61|87.41|98
1687893900000|2023-06-27 19:25:00|88.63|87.43|88.63|87.43|88.65|87.45|88.59|87.39|105
1687971300000|2023-06-28 16:55:00|86.07|84.87|85.82|84.62|86.07|84.87|85.79|84.59|202
1687894200000|2023-06-27 19:30:00|88.64|87.44|88.6|87.4|88.64|87.44|88.59|87.39|98
1687971600000|2023-06-28 17:00:00|85.81|84.61|85.84|84.64|85.93|84.73|85.75|84.55|288
1687894500000|2023-06-27 19:35:00|88.61|87.41|88.64|87.44|88.65|87.45|88.6|87.4|106
1687894800000|2023-06-27 19:40:00|88.65|87.45|88.75|87.55|88.77|87.57|88.64|87.44|118
1687971900000|2023-06-28 17:05:00|85.83|84.63|85.35|84.15|85.84|84.64|85.27|84.07|413
1687895100000|2023-06-27 19:45:00|88.76|87.56|88.81|87.61|88.82|87.62|88.74|87.54|127
1687895400000|2023-06-27 19:50:00|88.8|87.6|88.8|87.6|88.85|87.65|88.76|87.56|146
1687972200000|2023-06-28 17:10:00|85.34|84.14|85.48|84.28|85.48|84.28|85.14|83.94|394
1687895700000|2023-06-27 19:55:00|88.79|87.59|88.69|87.49|88.81|87.61|88.65|87.45|122
1687972500000|2023-06-28 17:15:00|85.49|84.29|85.7|84.5|85.74|84.54|85.39|84.19|344
1687896000000|2023-06-27 20:00:00|88.68|87.48|88.58|87.38|88.73|87.53|88.58|87.38|220
1687896300000|2023-06-27 20:05:00|88.6|87.4|88.68|87.48|88.72|87.52|88.57|87.37|146
1687972800000|2023-06-28 17:20:00|85.71|84.51|85.74|84.54|85.8|84.6|85.67|84.47|247
1687896600000|2023-06-27 20:10:00|88.69|87.49|88.79|87.59|88.83|87.63|88.67|87.47|131
1687973100000|2023-06-28 17:25:00|85.75|84.55|85.8|84.6|85.86|84.66|85.74|84.54|189
1687896900000|2023-06-27 20:15:00|88.78|87.58|88.75|87.55|88.79|87.59|88.69|87.49|176
1687973400000|2023-06-28 17:30:00|85.81|84.61|85.68|84.48|85.86|84.66|85.64|84.44|289
1687897200000|2023-06-27 20:20:00|88.74|87.54|88.71|87.51|88.78|87.58|88.69|87.49|124
1687897500000|2023-06-27 20:25:00|88.72|87.52|88.57|87.37|88.76|87.56|88.53|87.33|191
1687973700000|2023-06-28 17:35:00|85.67|84.47|85.49|84.29|85.69|84.49|85.18|83.98|389
1687897800000|2023-06-27 20:30:00|88.56|87.36|88.63|87.43|88.65|87.45|88.55|87.35|94
1687974000000|2023-06-28 17:40:00|85.5|84.3|85.4|84.2|85.5|84.3|85.22|84.02|395
1687898100000|2023-06-27 20:35:00|88.62|87.42|88.57|87.37|88.65|87.45|88.53|87.33|71
1687898400000|2023-06-27 20:40:00|88.56|87.36|88.65|87.45|88.66|87.46|88.56|87.36|92
1687974300000|2023-06-28 17:45:00|85.39|84.19|85.44|84.24|85.51|84.31|85.3|84.1|338
1687898700000|2023-06-27 20:45:00|88.64|87.44|88.71|87.51|88.75|87.55|88.63|87.43|176
1687899000000|2023-06-27 20:50:00|88.7|87.5|88.81|87.61|88.82|87.62|88.7|87.5|98
1687974600000|2023-06-28 17:50:00|85.43|84.23|85.46|84.26|85.48|84.28|85.3|84.1|289
1687899300000|2023-06-27 20:55:00|88.82|87.62|88.82|87.62|88.83|87.63|88.76|87.56|103
1687974900000|2023-06-28 17:55:00|85.45|84.25|85.44|84.24|85.5|84.3|85.35|84.15|225
1687899600000|2023-06-27 21:00:00|88.81|87.61|88.74|87.54|88.81|87.61|88.74|87.54|48
1687899900000|2023-06-27 21:05:00|88.73|87.53|88.69|87.49|88.78|87.58|88.69|87.49|26
1687975200000|2023-06-28 18:00:00|85.45|84.25|85.54|84.34|85.59|84.39|85.35|84.15|223
1687900200000|2023-06-27 21:10:00|88.7|87.5|88.66|87.46|88.71|87.51|88.63|87.43|61
1687900500000|2023-06-27 21:15:00|88.65|87.45|88.69|87.49|88.7|87.5|88.57|87.37|82
1687975500000|2023-06-28 18:05:00|85.53|84.33|85.45|84.25|85.53|84.33|85.34|84.14|267
1687900800000|2023-06-27 21:20:00|88.7|87.5|88.66|87.46|88.75|87.55|88.58|87.38|56
1687901100000|2023-06-27 21:25:00|88.67|87.47|88.68|87.48|88.69|87.49|88.6|87.4|65
1687975800000|2023-06-28 18:10:00|85.46|84.26|85.53|84.33|85.56|84.36|85.45|84.25|195
1687901400000|2023-06-27 21:30:00|88.67|87.47|88.69|87.49|88.73|87.53|88.67|87.47|63
1687976100000|2023-06-28 18:15:00|85.54|84.34|85.59|84.39|85.61|84.41|85.52|84.32|170
1687901700000|2023-06-27 21:35:00|88.68|87.48|88.73|87.53|88.75|87.55|88.67|87.47|92
1687902000000|2023-06-27 21:40:00|88.74|87.54|88.81|87.61|88.81|87.61|88.73|87.53|40
1687976400000|2023-06-28 18:20:00|85.58|84.38|85.71|84.51|85.72|84.52|85.53|84.33|246
1687902300000|2023-06-27 21:45:00|88.8|87.6|88.76|87.56|88.84|87.64|88.76|87.56|46
1687976700000|2023-06-28 18:25:00|85.7|84.5|85.73|84.53|85.75|84.55|85.68|84.48|93
1687902600000|2023-06-27 21:50:00|88.77|87.57|88.78|87.58|88.8|87.6|88.75|87.55|42
1687902900000|2023-06-27 21:55:00|88.79|87.59|88.86|87.66|88.87|87.67|88.79|87.59|79
1687977000000|2023-06-28 18:30:00|85.74|84.54|85.73|84.53|85.8|84.6|85.68|84.48|175
1687903200000|2023-06-27 22:00:00|88.89|87.69|88.88|87.68|88.95|87.75|88.86|87.66|98
1687977300000|2023-06-28 18:35:00|85.74|84.54|85.66|84.46|85.76|84.56|85.66|84.46|109
1687903500000|2023-06-27 22:05:00|88.87|87.67|88.8|87.6|88.89|87.69|88.76|87.56|88
1687903800000|2023-06-27 22:10:00|88.81|87.61|88.76|87.56|88.82|87.62|88.76|87.56|97
1687977600000|2023-06-28 18:40:00|85.67|84.47|85.64|84.44|85.7|84.5|85.64|84.44|146
1687904100000|2023-06-27 22:15:00|88.75|87.55|88.71|87.51|88.76|87.56|88.69|87.49|75
1687904400000|2023-06-27 22:20:00|88.7|87.5|88.61|87.41|88.71|87.51|88.61|87.41|159
1687977900000|2023-06-28 18:45:00|85.63|84.43|85.66|84.46|85.7|84.5|85.6|84.4|129
1687904700000|2023-06-27 22:25:00|88.62|87.42|88.58|87.38|88.62|87.42|88.57|87.37|49
1687978200000|2023-06-28 18:50:00|85.67|84.47|85.63|84.43|85.67|84.47|85.52|84.32|183
1687905000000|2023-06-27 22:30:00|88.57|87.37|88.57|87.37|88.62|87.42|88.56|87.36|28
1687905300000|2023-06-27 22:35:00|88.56|87.36|88.44|87.24|88.57|87.37|88.4|87.2|53
1687978500000|2023-06-28 18:55:00|85.62|84.42|85.54|84.34|85.63|84.43|85.5|84.3|129
1687905600000|2023-06-27 22:40:00|88.43|87.23|88.3|87.1|88.43|87.23|88.26|87.06|163
1687905900000|2023-06-27 22:45:00|88.31|87.11|88.29|87.09|88.31|87.11|88.25|87.05|204
1687978800000|2023-06-28 19:00:00|85.53|84.33|85.52|84.32|85.54|84.34|85.42|84.22|179
1687906200000|2023-06-27 22:50:00|88.3|87.1|88.26|87.06|88.3|87.1|88.17|86.97|170
1687979100000|2023-06-28 19:05:00|85.53|84.33|85.51|84.31|85.54|84.34|85.46|84.26|189
1687906500000|2023-06-27 22:55:00|88.25|87.05|88.23|87.03|88.31|87.11|88.21|87.01|147
1687906800000|2023-06-27 23:00:00|88.24|87.04|88.29|87.09|88.31|87.11|88.17|86.97|128
1687979400000|2023-06-28 19:10:00|85.52|84.32|85.57|84.37|85.59|84.39|85.44|84.24|153
1687907100000|2023-06-27 23:05:00|88.28|87.08|88.31|87.11|88.32|87.12|88.24|87.04|198
1687979700000|2023-06-28 19:15:00|85.58|84.38|85.73|84.53|85.77|84.57|85.57|84.37|127
1687907400000|2023-06-27 23:10:00|88.32|87.12|88.16|86.96|88.33|87.13|88.13|86.93|138
1687907700000|2023-06-27 23:15:00|88.17|86.97|88.2|87|88.28|87.08|88.15|86.95|87
1687980000000|2023-06-28 19:20:00|85.72|84.52|85.62|84.42|85.74|84.54|85.6|84.4|144
1687908000000|2023-06-27 23:20:00|88.21|87.01|88.25|87.05|88.26|87.06|88.18|86.98|112
1687980300000|2023-06-28 19:25:00|85.63|84.43|84.35|83.15|85.63|84.43|84.19|82.99|447
1687908300000|2023-06-27 23:25:00|88.24|87.04|88.37|87.17|88.4|87.2|88.2|87|283
1687908600000|2023-06-27 23:30:00|88.38|87.18|88.42|87.22|88.49|87.29|88.37|87.17|136
1687980600000|2023-06-28 19:30:00|84.36|83.16|83.13|81.93|84.41|83.21|82.78|81.58|823
1687908900000|2023-06-27 23:35:00|88.43|87.23|88.42|87.22|88.45|87.25|88.35|87.15|153
1687909200000|2023-06-27 23:40:00|88.41|87.21|88.43|87.23|88.56|87.36|88.41|87.21|141
1687980900000|2023-06-28 19:35:00|83.12|81.92|82.98|81.78|83.23|82.03|82.77|81.57|640
1687909500000|2023-06-27 23:45:00|88.44|87.24|88.58|87.38|88.6|87.4|88.41|87.21|134
1687981200000|2023-06-28 19:40:00|82.97|81.77|82.44|81.24|83.06|81.86|82.37|81.17|655
1687909800000|2023-06-27 23:50:00|88.59|87.39|88.67|87.47|88.7|87.5|88.58|87.38|118
1687910100000|2023-06-27 23:55:00|88.66|87.46|88.68|87.48|88.69|87.49|88.57|87.37|81
1687981500000|2023-06-28 19:45:00|82.45|81.25|83.3|82.1|83.36|82.16|82.33|81.13|646
1687910400000|2023-06-28 00:00:00|88.69|87.49|88.55|87.35|88.71|87.51|88.43|87.23|140
1687910700000|2023-06-28 00:05:00|88.53|87.33|88.46|87.26|88.53|87.33|88.38|87.18|152
1687981800000|2023-06-28 19:50:00|83.27|82.07|83.26|82.06|83.37|82.17|83.12|81.92|578
1687911000000|2023-06-28 00:10:00|88.45|87.25|88.33|87.13|88.45|87.25|88.04|86.84|427
1687911300000|2023-06-28 00:15:00|88.32|87.12|87.8|86.6|88.32|87.12|87.76|86.56|408
1687982100000|2023-06-28 19:55:00|83.25|82.05|83.19|81.99|83.39|82.19|83.11|81.91|383
1687911600000|2023-06-28 00:20:00|87.81|86.61|87.75|86.55|87.94|86.74|87.52|86.32|506
1687911900000|2023-06-28 00:25:00|87.74|86.54|87.85|86.65|87.92|86.72|87.53|86.33|409
1687982400000|2023-06-28 20:00:00|83.2|82|82.8|81.6|83.31|82.11|82.73|81.53|517
1687912200000|2023-06-28 00:30:00|87.84|86.64|87.73|86.53|87.95|86.75|87.71|86.51|309
1687912500000|2023-06-28 00:35:00|87.72|86.52|87.64|86.44|87.73|86.53|87.49|86.29|415
1687982700000|2023-06-28 20:05:00|82.81|81.61|82.52|81.32|82.83|81.63|82.34|81.14|497
1687912800000|2023-06-28 00:40:00|87.65|86.45|87.81|86.61|87.83|86.63|87.54|86.34|299
1687983000000|2023-06-28 20:10:00|82.5|81.3|82.52|81.32|82.64|81.44|82.45|81.25|399
1687913100000|2023-06-28 00:45:00|87.82|86.62|87.77|86.57|87.86|86.66|87.55|86.35|320
1687913400000|2023-06-28 00:50:00|87.78|86.58|88.05|86.85|88.08|86.88|87.76|86.56|321
1687983300000|2023-06-28 20:15:00|82.53|81.33|82.76|81.56|82.77|81.57|82.49|81.29|352
1687913700000|2023-06-28 00:55:00|88.06|86.86|88.07|86.87|88.11|86.91|87.97|86.77|281
1687983600000|2023-06-28 20:20:00|82.75|81.55|82.88|81.68|83.04|81.84|82.66|81.46|291
1687914000000|2023-06-28 01:00:00|88.06|86.86|88.18|86.98|88.2|87|87.94|86.74|271
1687914300000|2023-06-28 01:05:00|88.17|86.97|88.23|87.03|88.29|87.09|88.16|86.96|209
1687983900000|2023-06-28 20:25:00|82.89|81.69|82.97|81.77|83.01|81.81|82.88|81.68|204
1687914600000|2023-06-28 01:10:00|88.21|87.01|88.11|86.91|88.21|87.01|88.06|86.86|173
1687984200000|2023-06-28 20:30:00|82.98|81.78|83.04|81.84|83.09|81.89|82.97|81.77|153
1687914900000|2023-06-28 01:15:00|88.1|86.9|88.07|86.87|88.16|86.96|87.98|86.78|262
1687915200000|2023-06-28 01:20:00|88.06|86.86|87.9|86.7|88.13|86.93|87.86|86.66|178
1687984500000|2023-06-28 20:35:00|83.03|81.83|83.05|81.85|83.12|81.92|83.02|81.82|166
1687915500000|2023-06-28 01:25:00|87.89|86.69|87.99|86.79|88|86.8|87.83|86.63|159
1687915800000|2023-06-28 01:30:00|87.98|86.78|87.93|86.73|88.04|86.84|87.9|86.7|152
1687984800000|2023-06-28 20:40:00|83.04|81.84|83.47|82.27|83.52|82.32|83.03|81.83|189
1687916100000|2023-06-28 01:35:00|87.92|86.72|87.96|86.76|87.96|86.76|87.72|86.52|265
1687985100000|2023-06-28 20:45:00|83.46|82.26|83.46|82.26|83.53|82.33|83.3|82.1|275
1687916400000|2023-06-28 01:40:00|87.95|86.75|87.8|86.6|88|86.8|87.74|86.54|265
1687916700000|2023-06-28 01:45:00|87.79|86.59|88.05|86.85|88.05|86.85|87.74|86.54|248
1687985400000|2023-06-28 20:50:00|83.47|82.27|83.55|82.35|83.55|82.35|83.44|82.24|174
1687917000000|2023-06-28 01:50:00|88.04|86.84|88.03|86.83|88.11|86.91|88|86.8|147
1687917300000|2023-06-28 01:55:00|88.04|86.84|88|86.8|88.04|86.84|87.83|86.63|219
1687985700000|2023-06-28 20:55:00|83.56|82.36|83.51|82.31|83.56|82.36|83.41|82.21|236
1687917600000|2023-06-28 02:00:00|87.99|86.79|87.95|86.75|88.07|86.87|87.9|86.7|183
1687986000000|2023-06-28 21:00:00|83.52|82.32|83.61|82.41|83.61|82.41|83.51|82.31|47
1687917900000|2023-06-28 02:05:00|87.94|86.74|88|86.8|88.03|86.83|87.91|86.71|148
1687918200000|2023-06-28 02:10:00|87.99|86.79|88|86.8|88.03|86.83|87.93|86.73|140
1687986300000|2023-06-28 21:05:00|83.6|82.4|83.39|82.19|83.6|82.4|83.37|82.17|90
1687918500000|2023-06-28 02:15:00|87.99|86.79|88.08|86.88|88.09|86.89|87.93|86.73|122
1687918800000|2023-06-28 02:20:00|88.09|86.89|87.95|86.75|88.1|86.9|87.88|86.68|182
1687986600000|2023-06-28 21:10:00|83.38|82.18|83.3|82.1|83.39|82.19|83.24|82.04|108
1687919100000|2023-06-28 02:25:00|87.94|86.74|88.01|86.81|88.06|86.86|87.93|86.73|139
1687986900000|2023-06-28 21:15:00|83.29|82.09|83.46|82.26|83.49|82.29|83.2|82|106
1687919400000|2023-06-28 02:30:00|88.02|86.82|87.91|86.71|88.02|86.82|87.87|86.67|201
1687919700000|2023-06-28 02:35:00|87.92|86.72|87.92|86.72|87.93|86.73|87.85|86.65|221
1687987200000|2023-06-28 21:20:00|83.45|82.25|83.48|82.28|83.48|82.28|83.38|82.18|95
1687920000000|2023-06-28 02:40:00|87.91|86.71|87.87|86.67|87.92|86.72|87.77|86.57|140
1687987500000|2023-06-28 21:25:00|83.49|82.29|83.46|82.26|83.5|82.3|83.45|82.25|54
1687920300000|2023-06-28 02:45:00|87.86|86.66|87.67|86.47|87.87|86.67|87.61|86.41|292
1687920600000|2023-06-28 02:50:00|87.66|86.46|87.55|86.35|87.7|86.5|87.3|86.1|401
1687987800000|2023-06-28 21:30:00|83.47|82.27|83.52|82.32|83.6|82.4|83.47|82.27|62
1687920900000|2023-06-28 02:55:00|87.54|86.34|87.48|86.28|87.57|86.37|87.34|86.14|320
1687988100000|2023-06-28 21:35:00|83.53|82.33|83.69|82.49|83.72|82.52|83.47|82.27|115
1687921200000|2023-06-28 03:00:00|87.47|86.27|87.6|86.4|87.6|86.4|87.4|86.2|264
1687921500000|2023-06-28 03:05:00|87.59|86.39|87.64|86.44|87.7|86.5|87.59|86.39|192
1687988400000|2023-06-28 21:40:00|83.7|82.5|83.67|82.47|83.7|82.5|83.6|82.4|63
1687921800000|2023-06-28 03:10:00|87.63|86.43|87.63|86.43|87.68|86.48|87.59|86.39|150
1687922100000|2023-06-28 03:15:00|87.64|86.44|87.7|86.5|87.74|86.54|87.58|86.38|128
1687988700000|2023-06-28 21:45:00|83.68|82.48|83.78|82.58|83.8|82.6|83.68|82.48|39
1687922400000|2023-06-28 03:20:00|87.71|86.51|87.71|86.51|87.75|86.55|87.66|86.46|96
1687989000000|2023-06-28 21:50:00|83.79|82.59|83.69|82.49|83.81|82.61|83.65|82.45|99
1687922700000|2023-06-28 03:25:00|87.72|86.52|87.78|86.58|87.81|86.61|87.66|86.46|99
1687923000000|2023-06-28 03:30:00|87.77|86.57|87.79|86.59|87.8|86.6|87.76|86.56|115
1687989300000|2023-06-28 21:55:00|83.7|82.5|83.59|82.39|83.71|82.51|83.58|82.38|81
1687923300000|2023-06-28 03:35:00|87.81|86.61|87.85|86.65|87.86|86.66|87.78|86.58|108
1687923600000|2023-06-28 03:40:00|87.87|86.67|87.94|86.74|87.96|86.76|87.85|86.65|106
1687989600000|2023-06-28 22:00:00|83.58|82.38|83.84|82.64|83.85|82.65|83.58|82.38|242
1687923900000|2023-06-28 03:45:00|87.93|86.73|87.92|86.72|87.95|86.75|87.84|86.64|147
1687924200000|2023-06-28 03:50:00|87.93|86.73|87.93|86.73|87.98|86.78|87.91|86.71|168
1687989900000|2023-06-28 22:05:00|83.83|82.63|83.84|82.64|83.89|82.69|83.8|82.6|112
1687924500000|2023-06-28 03:55:00|87.92|86.72|87.97|86.77|87.99|86.79|87.89|86.69|127
1687990200000|2023-06-28 22:10:00|83.85|82.65|83.94|82.74|83.94|82.74|83.83|82.63|101
1687924800000|2023-06-28 04:00:00|87.96|86.76|87.89|86.69|87.99|86.79|87.87|86.67|100
1687925100000|2023-06-28 04:05:00|87.9|86.7|87.7|86.5|87.91|86.71|87.67|86.47|107
1687990500000|2023-06-28 22:15:00|83.93|82.73|83.93|82.73|84.01|82.81|83.88|82.68|163
1687925400000|2023-06-28 04:10:00|87.71|86.51|87.74|86.54|87.82|86.62|87.69|86.49|86
1687990800000|2023-06-28 22:20:00|83.92|82.72|83.84|82.64|83.93|82.73|83.8|82.6|87
1687925700000|2023-06-28 04:15:00|87.73|86.53|87.81|86.61|87.84|86.64|87.73|86.53|92
1687926000000|2023-06-28 04:20:00|87.8|86.6|87.76|86.56|87.8|86.6|87.65|86.45|131
1687991100000|2023-06-28 22:25:00|83.83|82.63|83.83|82.63|83.89|82.69|83.82|82.62|95
1687926300000|2023-06-28 04:25:00|87.75|86.55|87.63|86.43|87.78|86.58|87.6|86.4|113
1687926600000|2023-06-28 04:30:00|87.64|86.44|87.84|86.64|87.86|86.66|87.61|86.41|218
1687991400000|2023-06-28 22:30:00|83.82|82.62|83.76|82.56|83.84|82.64|83.68|82.48|144
1687926900000|2023-06-28 04:35:00|87.85|86.65|87.87|86.67|87.89|86.69|87.79|86.59|113
1687991700000|2023-06-28 22:35:00|83.77|82.57|83.69|82.49|83.77|82.57|83.62|82.42|97
1687927200000|2023-06-28 04:40:00|87.88|86.68|87.88|86.68|87.89|86.69|87.85|86.65|53
1687927500000|2023-06-28 04:45:00|87.87|86.67|87.9|86.7|87.93|86.73|87.86|86.66|38
1687992000000|2023-06-28 22:40:00|83.7|82.5|83.66|82.46|83.73|82.53|83.66|82.46|85
1687927800000|2023-06-28 04:50:00|87.89|86.69|87.84|86.64|87.91|86.71|87.83|86.63|40
1687928100000|2023-06-28 04:55:00|87.83|86.63|87.89|86.69|87.93|86.73|87.83|86.63|36
1687992300000|2023-06-28 22:45:00|83.67|82.47|83.65|82.45|83.69|82.49|83.6|82.4|121
1687928400000|2023-06-28 05:00:00|87.9|86.7|87.75|86.55|87.91|86.71|87.74|86.54|33
1687992600000|2023-06-28 22:50:00|83.66|82.46|83.7|82.5|83.72|82.52|83.64|82.44|95
1687928700000|2023-06-28 05:05:00|87.74|86.54|87.67|86.47|87.74|86.54|87.67|86.47|50
1687929000000|2023-06-28 05:10:00|87.68|86.48|87.56|86.36|87.69|86.49|87.51|86.31|106
1687992900000|2023-06-28 22:55:00|83.69|82.49|83.76|82.56|83.76|82.56|83.68|82.48|71
1687929300000|2023-06-28 05:15:00|87.55|86.35|87.65|86.45|87.66|86.46|87.53|86.33|138
1687993200000|2023-06-28 23:00:00|83.77|82.57|83.71|82.51|83.82|82.62|83.7|82.5|95
1687929600000|2023-06-28 05:20:00|87.64|86.44|87.71|86.51|87.75|86.55|87.64|86.44|89
1687929900000|2023-06-28 05:25:00|87.75|86.55|87.76|86.56|87.77|86.57|87.73|86.53|48
1687993500000|2023-06-28 23:05:00|83.72|82.52|83.97|82.77|83.97|82.77|83.71|82.51|167
1687930200000|2023-06-28 05:30:00|87.75|86.55|87.67|86.47|87.77|86.57|87.6|86.4|61
1687930500000|2023-06-28 05:35:00|87.66|86.46|87.69|86.49|87.7|86.5|87.64|86.44|39
1687993800000|2023-06-28 23:10:00|83.96|82.76|84.15|82.95|84.15|82.95|83.95|82.75|188
1687930800000|2023-06-28 05:40:00|87.7|86.5|87.84|86.64|87.84|86.64|87.68|86.48|66
1687994100000|2023-06-28 23:15:00|84.14|82.94|84.01|82.81|84.17|82.97|84|82.8|132
1687931100000|2023-06-28 05:45:00|87.83|86.63|87.84|86.64|87.85|86.65|87.81|86.61|28
1687931400000|2023-06-28 05:50:00|87.82|86.62|87.79|86.59|87.85|86.65|87.78|86.58|40
1687994400000|2023-06-28 23:20:00|84|82.8|84.09|82.89|84.1|82.9|83.94|82.74|147
1687931700000|2023-06-28 05:55:00|87.78|86.58|87.74|86.54|87.78|86.58|87.7|86.5|28
1687994700000|2023-06-28 23:25:00|84.1|82.9|83.99|82.79|84.1|82.9|83.95|82.75|138
1687932000000|2023-06-28 06:00:00|87.75|86.55|87.5|86.3|87.78|86.58|87.48|86.28|81
1687932300000|2023-06-28 06:05:00|87.51|86.31|87.4|86.2|87.51|86.31|87.2|86|267
1687995000000|2023-06-28 23:30:00|83.98|82.78|83.94|82.74|84|82.8|83.92|82.72|121
1687932600000|2023-06-28 06:10:00|87.43|86.23|87.28|86.08|87.48|86.28|87.24|86.04|199
1687995300000|2023-06-28 23:35:00|83.95|82.75|83.79|82.59|83.95|82.75|83.73|82.53|209
1687932900000|2023-06-28 06:15:00|87.31|86.11|87.5|86.3|87.54|86.34|87.3|86.1|201
1687933200000|2023-06-28 06:20:00|87.47|86.27|87.45|86.25|87.5|86.3|87.38|86.18|101
1687995600000|2023-06-28 23:40:00|83.81|82.61|83.7|82.5|83.83|82.63|83.67|82.47|124
1687933500000|2023-06-28 06:25:00|87.46|86.26|87.45|86.25|87.56|86.36|87.42|86.22|82
1687933800000|2023-06-28 06:30:00|87.44|86.24|87.53|86.33|87.6|86.4|87.39|86.19|151
1687995900000|2023-06-28 23:45:00|83.71|82.51|83.74|82.54|83.81|82.61|83.68|82.48|119
1687934100000|2023-06-28 06:35:00|87.55|86.35|87.43|86.23|87.55|86.35|87.43|86.23|72
1687996200000|2023-06-28 23:50:00|83.73|82.53|83.66|82.46|83.78|82.58|83.65|82.45|127
1687934400000|2023-06-28 06:40:00|87.44|86.24|87.54|86.34|87.55|86.35|87.42|86.22|95
1687934700000|2023-06-28 06:45:00|87.53|86.33|87.49|86.29|87.55|86.35|87.48|86.28|70
1687996500000|2023-06-28 23:55:00|83.67|82.47|83.62|82.42|83.71|82.51|83.57|82.37|115
1687935000000|2023-06-28 06:50:00|87.48|86.28|87.48|86.28|87.49|86.29|87.36|86.16|118
1687935300000|2023-06-28 06:55:00|87.51|86.31|87.28|86.08|87.51|86.31|87.25|86.05|198
1687996800000|2023-06-29 00:00:00|83.61|82.41|83.74|82.54|83.75|82.55|83.53|82.33|260
1687935600000|2023-06-28 07:00:00|87.27|86.07|87.3|86.1|87.38|86.18|87.21|86.01|201
1687997100000|2023-06-29 00:05:00|83.75|82.55|83.81|82.61|83.94|82.74|83.74|82.54|211
1687935900000|2023-06-28 07:05:00|87.29|86.09|87.14|85.94|87.38|86.18|87.11|85.91|213
1687936200000|2023-06-28 07:10:00|87.13|85.93|87.2|86|87.23|86.03|87.1|85.9|182
1687997400000|2023-06-29 00:10:00|83.8|82.6|83.9|82.7|83.98|82.78|83.74|82.54|137
1687936500000|2023-06-28 07:15:00|87.21|86.01|87.17|85.97|87.24|86.04|87.15|85.95|113
1687936800000|2023-06-28 07:20:00|87.18|85.98|87.23|86.03|87.24|86.04|87.15|85.95|95
1687997700000|2023-06-29 00:15:00|83.91|82.71|83.83|82.63|83.93|82.73|83.75|82.55|158
1687937100000|2023-06-28 07:25:00|87.22|86.02|87.18|85.98|87.37|86.17|86.91|85.71|358
1687998000000|2023-06-29 00:20:00|83.82|82.62|83.96|82.76|84.09|82.89|83.81|82.61|215
1687937400000|2023-06-28 07:30:00|87.17|85.97|86.2|85|87.3|86.1|85.74|84.54|523
1687937700000|2023-06-28 07:35:00|86.19|84.99|86.14|84.94|86.25|85.05|85.92|84.72|649
1687998300000|2023-06-29 00:25:00|83.95|82.75|84.03|82.83|84.04|82.84|83.81|82.61|207
1687938000000|2023-06-28 07:40:00|86.15|84.95|86.01|84.81|86.19|84.99|85.8|84.6|564
1687998600000|2023-06-29 00:30:00|84.04|82.84|84.08|82.88|84.08|82.88|84|82.8|101
1687938300000|2023-06-28 07:45:00|86|84.8|85.94|84.74|86.03|84.83|85.46|84.26|520
1687938600000|2023-06-28 07:50:00|85.95|84.75|85.48|84.28|85.96|84.76|85.45|84.25|467
1687998900000|2023-06-29 00:35:00|84.07|82.87|83.81|82.61|84.07|82.87|83.8|82.6|146
1687938900000|2023-06-28 07:55:00|85.49|84.29|85.47|84.27|85.55|84.35|85.26|84.06|431
1687999200000|2023-06-29 00:40:00|83.8|82.6|83.97|82.77|83.98|82.78|83.78|82.58|190
1687939200000|2023-06-28 08:00:00|85.46|84.26|85.24|84.04|85.64|84.44|85.18|83.98|495
1687939500000|2023-06-28 08:05:00|85.27|84.07|85.3|84.1|85.5|84.3|85.21|84.01|435
1687999500000|2023-06-29 00:45:00|83.98|82.78|83.8|82.6|84.01|82.81|83.78|82.58|137
1687939800000|2023-06-28 08:10:00|85.31|84.11|85.49|84.29|85.6|84.4|85.21|84.01|487
1687940100000|2023-06-28 08:15:00|85.48|84.28|85.74|84.54|85.75|84.55|85.41|84.21|335
1687999800000|2023-06-29 00:50:00|83.79|82.59|83.73|82.53|83.8|82.6|83.7|82.5|172
1687940400000|2023-06-28 08:20:00|85.73|84.53|85.81|84.61|85.83|84.63|85.64|84.44|201
1688000100000|2023-06-29 00:55:00|83.74|82.54|83.78|82.58|83.81|82.61|83.69|82.49|178
1687940700000|2023-06-28 08:25:00|85.82|84.62|85.95|84.75|85.96|84.76|85.79|84.59|197
1687941000000|2023-06-28 08:30:00|85.94|84.74|85.84|84.64|85.95|84.75|85.81|84.61|142
1688000400000|2023-06-29 01:00:00|83.79|82.59|83.82|82.62|83.86|82.66|83.7|82.5|133
1687941300000|2023-06-28 08:35:00|85.85|84.65|85.85|84.65|85.87|84.67|85.77|84.57|122
1687941600000|2023-06-28 08:40:00|85.86|84.66|85.95|84.75|85.96|84.76|85.84|84.64|165
1688000700000|2023-06-29 01:05:00|83.81|82.61|83.95|82.75|83.95|82.75|83.81|82.61|148
1687941900000|2023-06-28 08:45:00|85.94|84.74|86.02|84.82|86.05|84.85|85.89|84.69|117
1688001000000|2023-06-29 01:10:00|83.96|82.76|84.03|82.83|84.07|82.87|83.95|82.75|128
1687942200000|2023-06-28 08:50:00|86.03|84.83|86.05|84.85|86.1|84.9|86.01|84.81|174
1687942500000|2023-06-28 08:55:00|86.06|84.86|86.13|84.93|86.16|84.96|86|84.8|140
1688001300000|2023-06-29 01:15:00|84.04|82.84|84.26|83.06|84.28|83.08|83.97|82.77|224
1687942800000|2023-06-28 09:00:00|86.11|84.91|86.09|84.89|86.15|84.95|86.08|84.88|115
1688001600000|2023-06-29 01:20:00|84.27|83.07|84.4|83.2|84.42|83.22|84.22|83.02|209
1687943100000|2023-06-28 09:05:00|86.08|84.88|86.09|84.89|86.1|84.9|86.05|84.85|159
1687943400000|2023-06-28 09:10:00|86.08|84.88|86.11|84.91|86.12|84.92|86.03|84.83|206
1688001900000|2023-06-29 01:25:00|84.41|83.21|84.26|83.06|84.41|83.21|84.2|83|179
1687943700000|2023-06-28 09:15:00|86.1|84.9|86.23|85.03|86.24|85.04|86.1|84.9|73
1687944000000|2023-06-28 09:20:00|86.24|85.04|86.36|85.16|86.36|85.16|86.2|85|277
1688002200000|2023-06-29 01:30:00|84.27|83.07|84.2|83|84.27|83.07|84.14|82.94|172
1687944300000|2023-06-28 09:25:00|86.37|85.17|86.46|85.26|86.47|85.27|86.35|85.15|153
1688002500000|2023-06-29 01:35:00|84.21|83.01|84.26|83.06|84.37|83.17|84.2|83|161
1687944600000|2023-06-28 09:30:00|86.47|85.27|86.41|85.21|86.51|85.31|86.4|85.2|109
1687944900000|2023-06-28 09:35:00|86.4|85.2|86.41|85.21|86.42|85.22|86.35|85.15|63
1688002800000|2023-06-29 01:40:00|84.25|83.05|84.09|82.89|84.26|83.06|84.08|82.88|148
1687945200000|2023-06-28 09:40:00|86.44|85.24|86.5|85.3|86.5|85.3|86.44|85.24|27
1687945500000|2023-06-28 09:45:00|86.49|85.29|86.46|85.26|86.53|85.33|86.45|85.25|113
1688003100000|2023-06-29 01:45:00|84.08|82.88|84.04|82.84|84.08|82.88|83.93|82.73|128
1687945800000|2023-06-28 09:50:00|86.47|85.27|86.4|85.2|86.47|85.27|86.38|85.18|154
1688003400000|2023-06-29 01:50:00|84.03|82.83|84.02|82.82|84.07|82.87|83.93|82.73|152
1687946100000|2023-06-28 09:55:00|86.39|85.19|86.43|85.23|86.54|85.34|86.39|85.19|176
1687946400000|2023-06-28 10:00:00|86.41|85.21|86.36|85.16|86.47|85.27|86.35|85.15|150
1688003700000|2023-06-29 01:55:00|84.03|82.83|84.08|82.88|84.18|82.98|84.02|82.82|184
1687946700000|2023-06-28 10:05:00|86.35|85.15|86.44|85.24|86.46|85.26|86.3|85.1|178
1688004000000|2023-06-29 02:00:00|84.07|82.87|83.97|82.77|84.1|82.9|83.97|82.77|143
1687947000000|2023-06-28 10:10:00|86.43|85.23|86.46|85.26|86.49|85.29|86.43|85.23|70
1687947300000|2023-06-28 10:15:00|86.47|85.27|86.57|85.37|86.58|85.38|86.46|85.26|120
1688004300000|2023-06-29 02:05:00|83.98|82.78|83.95|82.75|83.99|82.79|83.87|82.67|131
1687947600000|2023-06-28 10:20:00|86.58|85.38|86.59|85.39|86.61|85.41|86.53|85.33|117
1688004600000|2023-06-29 02:10:00|83.94|82.74|84.05|82.85|84.05|82.85|83.86|82.66|178
1687947900000|2023-06-28 10:25:00|86.6|85.4|86.68|85.48|86.72|85.52|86.6|85.4|107
1687948200000|2023-06-28 10:30:00|86.67|85.47|86.72|85.52|86.75|85.55|86.63|85.43|120
1688004900000|2023-06-29 02:15:00|84.04|82.84|83.89|82.69|84.05|82.85|83.88|82.68|141
1687948500000|2023-06-28 10:35:00|86.71|85.51|86.69|85.49|86.71|85.51|86.65|85.45|102
1688005200000|2023-06-29 02:20:00|83.88|82.68|84.05|82.85|84.07|82.87|83.83|82.63|150
1687948800000|2023-06-28 10:40:00|86.7|85.5|86.6|85.4|86.71|85.51|86.59|85.39|51
1687949100000|2023-06-28 10:45:00|86.61|85.41|86.71|85.51|86.74|85.54|86.61|85.41|114
1688005500000|2023-06-29 02:25:00|84.04|82.84|84.03|82.83|84.08|82.88|84.02|82.82|90
1687949400000|2023-06-28 10:50:00|86.7|85.5|86.69|85.49|86.7|85.5|86.62|85.42|104
1687949700000|2023-06-28 10:55:00|86.68|85.48|86.68|85.48|86.7|85.5|86.62|85.42|140
1688005800000|2023-06-29 02:30:00|84.04|82.84|84.01|82.81|84.04|82.84|84|82.8|85
1687950000000|2023-06-28 11:00:00|86.67|85.47|86.51|85.31|86.73|85.53|86.48|85.28|159
1688006100000|2023-06-29 02:35:00|84|82.8|83.83|82.63|84.02|82.82|83.82|82.62|140
1687950300000|2023-06-28 11:05:00|86.52|85.32|86.56|85.36|86.62|85.42|86.52|85.32|106
1687950600000|2023-06-28 11:10:00|86.57|85.37|86.52|85.32|86.58|85.38|86.49|85.29|57
1688006400000|2023-06-29 02:40:00|83.84|82.64|83.86|82.66|83.87|82.67|83.79|82.59|145
1687950900000|2023-06-28 11:15:00|86.51|85.31|86.5|85.3|86.54|85.34|86.48|85.28|38
1688006700000|2023-06-29 02:45:00|83.85|82.65|83.77|82.57|83.94|82.74|83.76|82.56|163
1687951200000|2023-06-28 11:20:00|86.49|85.29|86.36|85.16|86.5|85.3|86.34|85.14|99
1688007000000|2023-06-29 02:50:00|83.78|82.58|83.79|82.59|83.85|82.65|83.74|82.54|182
1687951500000|2023-06-28 11:25:00|86.34|85.14|86.39|85.19|86.43|85.23|86.32|85.12|78
1687951800000|2023-06-28 11:30:00|86.4|85.2|86.46|85.26|86.48|85.28|86.4|85.2|114
1688007300000|2023-06-29 02:55:00|83.8|82.6|84.02|82.82|84.03|82.83|83.76|82.56|243
1687952100000|2023-06-28 11:35:00|86.48|85.28|86.47|85.27|86.5|85.3|86.44|85.24|121
1687952400000|2023-06-28 11:40:00|86.46|85.26|86.48|85.28|86.52|85.32|86.46|85.26|107
1688007600000|2023-06-29 03:00:00|84.01|82.81|83.75|82.55|84.06|82.86|83.7|82.5|352
1687952700000|2023-06-28 11:45:00|86.49|85.29|86.55|85.35|86.57|85.37|86.42|85.22|92
1688007900000|2023-06-29 03:05:00|83.76|82.56|83.9|82.7|83.9|82.7|83.75|82.55|125
1687953000000|2023-06-28 11:50:00|86.54|85.34|86.33|85.13|86.54|85.34|86.32|85.12|131
1687953300000|2023-06-28 11:55:00|86.34|85.14|86.31|85.11|86.36|85.16|86.28|85.08|155
1688008200000|2023-06-29 03:10:00|83.88|82.68|84.01|82.81|84.06|82.86|83.88|82.68|190
1687953600000|2023-06-28 12:00:00|86.3|85.1|86.18|84.98|86.33|85.13|86.08|84.88|233
1688008500000|2023-06-29 03:15:00|84.02|82.82|84.14|82.94|84.17|82.97|83.99|82.79|180
1687953900000|2023-06-28 12:05:00|86.17|84.97|86.31|85.11|86.31|85.11|86.12|84.92|164
1687954200000|2023-06-28 12:10:00|86.32|85.12|86.18|84.98|86.32|85.12|86.12|84.92|214
1688008800000|2023-06-29 03:20:00|84.13|82.93|84.2|83|84.21|83.01|84.11|82.91|113
1687954500000|2023-06-28 12:15:00|86.17|84.97|86.06|84.86|86.19|84.99|86.03|84.83|171
1687954800000|2023-06-28 12:20:00|86.07|84.87|85.83|84.63|86.08|84.88|85.76|84.56|316
1688009100000|2023-06-29 03:25:00|84.21|83.01|84.38|83.18|84.39|83.19|84.21|83.01|244
1687955100000|2023-06-28 12:25:00|85.85|84.65|86.12|84.92|86.15|84.95|85.77|84.57|295
1688009400000|2023-06-29 03:30:00|84.37|83.17|84.25|83.05|84.39|83.19|84.25|83.05|236
1687955400000|2023-06-28 12:30:00|86.11|84.91|86.11|84.91|86.17|84.97|85.92|84.72|370
1687955700000|2023-06-28 12:35:00|86.1|84.9|85.65|84.45|86.1|84.9|85.51|84.31|352
1688009700000|2023-06-29 03:35:00|84.27|83.07|84.25|83.05|84.27|83.07|84.18|82.98|149
1687956000000|2023-06-28 12:40:00|85.64|84.44|85.68|84.48|85.69|84.49|85.43|84.23|471
1688010000000|2023-06-29 03:40:00|84.24|83.04|84.3|83.1|84.35|83.15|84.22|83.02|165
1687956300000|2023-06-28 12:45:00|85.69|84.49|85.73|84.53|85.8|84.6|85.63|84.43|325
1687956600000|2023-06-28 12:50:00|85.72|84.52|85.44|84.24|85.76|84.56|85.39|84.19|278
1688010300000|2023-06-29 03:45:00|84.29|83.09|84.2|83|84.32|83.12|84.19|82.99|174
1687956900000|2023-06-28 12:55:00|85.46|84.26|85.49|84.29|85.57|84.37|85.22|84.02|412
1687957200000|2023-06-28 13:00:00|85.47|84.27|85.26|84.06|85.7|84.5|85.24|84.04|369
1688010600000|2023-06-29 03:50:00|84.21|83.01|84.25|83.05|84.25|83.05|84.17|82.97|137
1687957500000|2023-06-28 13:05:00|85.25|84.05|85.35|84.15|85.44|84.24|85.15|83.95|404
1688010900000|2023-06-29 03:55:00|84.24|83.04|84.32|83.12|84.33|83.13|84.19|82.99|127
1687957800000|2023-06-28 13:10:00|85.36|84.16|85.7|84.5|85.72|84.52|85.25|84.05|332
1687958100000|2023-06-28 13:15:00|85.69|84.49|85.67|84.47|85.75|84.55|85.6|84.4|227
1688011200000|2023-06-29 04:00:00|84.31|83.11|84.31|83.11|84.37|83.17|84.18|82.98|205
1687958400000|2023-06-28 13:20:00|85.66|84.46|85.86|84.66|85.9|84.7|85.65|84.45|243
1687958700000|2023-06-28 13:25:00|85.85|84.65|85.78|84.58|85.86|84.66|85.73|84.53|283
1688011500000|2023-06-29 04:05:00|84.3|83.1|84.36|83.16|84.39|83.19|84.3|83.1|114
1687959000000|2023-06-28 13:30:00|85.79|84.59|85.9|84.7|85.91|84.71|85.79|84.59|299
1688011800000|2023-06-29 04:10:00|84.37|83.17|84.32|83.12|84.39|83.19|84.29|83.09|80
1687959300000|2023-06-28 13:35:00|85.89|84.69|85.77|84.57|85.9|84.7|85.71|84.51|250
1687959600000|2023-06-28 13:40:00|85.76|84.56|85.69|84.49|85.88|84.68|85.67|84.47|261
1688012100000|2023-06-29 04:15:00|84.31|83.11|84.15|82.95|84.31|83.11|84.15|82.95|111
1687959900000|2023-06-28 13:45:00|85.68|84.48|85.6|84.4|85.8|84.6|85.3|84.1|402
1688012400000|2023-06-29 04:20:00|84.16|82.96|84.14|82.94|84.18|82.98|84.11|82.91|151
1687960200000|2023-06-28 13:50:00|85.59|84.39|85.58|84.38|85.75|84.55|85.51|84.31|326
1687960500000|2023-06-28 13:55:00|85.59|84.39|85.8|84.6|85.85|84.65|85.49|84.29|271
1688012700000|2023-06-29 04:25:00|84.15|82.95|84.13|82.93|84.27|83.07|84.11|82.91|164
1687960800000|2023-06-28 14:00:00|85.81|84.61|85.74|84.54|86.01|84.81|85.74|84.54|386
1688013000000|2023-06-29 04:30:00|84.14|82.94|84.15|82.95|84.21|83.01|84.13|82.93|140
1687961100000|2023-06-28 14:05:00|85.73|84.53|85.85|84.65|85.88|84.68|85.6|84.4|297
1687961400000|2023-06-28 14:10:00|85.84|84.64|85.79|84.59|85.93|84.73|85.74|84.54|225
1688013300000|2023-06-29 04:35:00|84.14|82.94|84.28|83.08|84.29|83.09|84.14|82.94|105
1687961700000|2023-06-28 14:15:00|85.8|84.6|86.01|84.81|86.06|84.86|85.78|84.58|295
1688013600000|2023-06-29 04:40:00|84.27|83.07|84.27|83.07|84.38|83.18|84.24|83.04|151
1687962000000|2023-06-28 14:20:00|86|84.8|85.99|84.79|86.09|84.89|85.96|84.76|238
1687962300000|2023-06-28 14:25:00|85.98|84.78|86.07|84.87|86.09|84.89|85.94|84.74|247
1688013900000|2023-06-29 04:45:00|84.26|83.06|84.29|83.09|84.29|83.09|84.25|83.05|113
1687962600000|2023-06-28 14:30:00|86.05|84.85|86.34|85.14|86.38|85.18|85.98|84.78|316
1688014200000|2023-06-29 04:50:00|84.28|83.08|84.35|83.15|84.38|83.18|84.28|83.08|132
1687962900000|2023-06-28 14:35:00|86.33|85.13|86.55|85.35|86.6|85.4|86.32|85.12|362
1687963200000|2023-06-28 14:40:00|86.56|85.36|86.55|85.35|86.6|85.4|86.4|85.2|380
1688014500000|2023-06-29 04:55:00|84.36|83.16|84.36|83.16|84.4|83.2|84.34|83.14|81
1687963500000|2023-06-28 14:45:00|86.56|85.36|86.41|85.21|86.59|85.39|86.28|85.08|289
1688014800000|2023-06-29 05:00:00|84.35|83.15|84.36|83.16|84.38|83.18|84.29|83.09|188
1687963800000|2023-06-28 14:50:00|86.4|85.2|86.43|85.23|86.45|85.25|86.28|85.08|257
1687964100000|2023-06-28 14:55:00|86.44|85.24|86.08|84.88|86.44|85.24|86.01|84.81|257
1688015100000|2023-06-29 05:05:00|84.35|83.15|84.41|83.21|84.42|83.22|84.35|83.15|118
1687964400000|2023-06-28 15:00:00|86.09|84.89|86.1|84.9|86.16|84.96|85.99|84.79|337
1688015400000|2023-06-29 05:10:00|84.42|83.22|84.39|83.19|84.42|83.22|84.34|83.14|90
1687964700000|2023-06-28 15:05:00|86.11|84.91|86.35|85.15|86.42|85.22|86.11|84.91|191
1688015700000|2023-06-29 05:15:00|84.38|83.18|84.39|83.19|84.43|83.23|84.33|83.13|118
1687965000000|2023-06-28 15:10:00|86.36|85.16|86.29|85.09|86.43|85.23|86.22|85.02|305
1687965300000|2023-06-28 15:15:00|86.28|85.08|86.37|85.17|86.43|85.23|86.28|85.08|189
1688016000000|2023-06-29 05:20:00|84.4|83.2|84.31|83.11|84.46|83.26|84.29|83.09|160
1687965600000|2023-06-28 15:20:00|86.38|85.18|86.34|85.14|86.39|85.19|86.29|85.09|249
1688016300000|2023-06-29 05:25:00|84.32|83.12|84.3|83.1|84.34|83.14|84.27|83.07|146
1687965900000|2023-06-28 15:25:00|86.33|85.13|86.19|84.99|86.35|85.15|86.18|84.98|284
1688016600000|2023-06-29 05:30:00|84.31|83.11|84.23|83.03|84.31|83.11|84.2|83|146
1687966200000|2023-06-28 15:30:00|86.18|84.98|86.23|85.03|86.27|85.07|86.18|84.98|146
1688016900000|2023-06-29 05:35:00|84.22|83.02|84.21|83.01|84.27|83.07|84.19|82.99|90
1687966500000|2023-06-28 15:35:00|86.24|85.04|86.34|85.14|86.4|85.2|86.24|85.04|177
1687966800000|2023-06-28 15:40:00|86.35|85.15|86.37|85.17|86.43|85.23|86.32|85.12|165
1688017200000|2023-06-29 05:40:00|84.2|83|84.23|83.03|84.25|83.05|84.18|82.98|92
1687967100000|2023-06-28 15:45:00|86.38|85.18|86.26|85.06|86.4|85.2|86.23|85.03|193
1688017500000|2023-06-29 05:45:00|84.24|83.04|84.16|82.96|84.24|83.04|84.1|82.9|140
1687967400000|2023-06-28 15:50:00|86.22|85.02|86.48|85.28|86.48|85.28|86.21|85.01|133
1687967700000|2023-06-28 15:55:00|86.47|85.27|86.42|85.22|86.52|85.32|86.42|85.22|126
1688017800000|2023-06-29 05:50:00|84.15|82.95|84.25|83.05|84.29|83.09|84.15|82.95|138
1687968000000|2023-06-28 16:00:00|86.41|85.21|86.5|85.3|86.52|85.32|86.36|85.16|179
1688018100000|2023-06-29 05:55:00|84.24|83.04|84.16|82.96|84.24|83.04|84.13|82.93|95
1687968300000|2023-06-28 16:05:00|86.49|85.29|86.48|85.28|86.5|85.3|86.37|85.17|282
1687968600000|2023-06-28 16:10:00|86.49|85.29|86.48|85.28|86.58|85.38|86.47|85.27|278
1688018400000|2023-06-29 06:00:00|84.15|82.95|84.21|83.01|84.22|83.02|84.12|82.92|103
1687968900000|2023-06-28 16:15:00|86.49|85.29|86.31|85.11|86.52|85.32|86.2|85|247
1688018700000|2023-06-29 06:05:00|84.22|83.02|84.18|82.98|84.23|83.03|84.11|82.91|128
1687969200000|2023-06-28 16:20:00|86.3|85.1|86.27|85.07|86.37|85.17|86.23|85.03|260
1688019000000|2023-06-29 06:10:00|84.17|82.97|84.14|82.94|84.18|82.98|84.12|82.92|46
1687969500000|2023-06-28 16:25:00|86.26|85.06|86.19|84.99|86.28|85.08|86.07|84.87|273
1687969800000|2023-06-28 16:30:00|86.18|84.98|86.12|84.92|86.27|85.07|86.12|84.92|274
1688019300000|2023-06-29 06:15:00|84.13|82.93|84.18|82.98|84.19|82.99|84.03|82.83|120
1687970100000|2023-06-28 16:35:00|86.13|84.93|86.13|84.93|86.14|84.94|86|84.8|201
1688019600000|2023-06-29 06:20:00|84.19|82.99|84.08|82.88|84.19|82.99|84.07|82.87|96
1687970400000|2023-06-28 16:40:00|86.12|84.92|86.11|84.91|86.21|85.01|86.08|84.88|228
1687970700000|2023-06-28 16:45:00|86.1|84.9|86.06|84.86|86.12|84.92|86.03|84.83|179
1688019900000|2023-06-29 06:25:00|84.1|82.9|84.04|82.84|84.14|82.94|84.04|82.84|92
1687971000000|2023-06-28 16:50:00|86.05|84.85|86.06|84.86|86.1|84.9|85.99|84.79|196
1688020200000|2023-06-29 06:30:00|84.05|82.85|84.09|82.89|84.11|82.91|84.02|82.82|44
1687971300000|2023-06-28 16:55:00|86.07|84.87|85.82|84.62|86.07|84.87|85.79|84.59|202
1688020500000|2023-06-29 06:35:00|84.08|82.88|84.05|82.85|84.08|82.88|84.03|82.83|85
1687971600000|2023-06-28 17:00:00|85.81|84.61|85.84|84.64|85.93|84.73|85.75|84.55|288
1687971900000|2023-06-28 17:05:00|85.83|84.63|85.35|84.15|85.84|84.64|85.27|84.07|413
1688020800000|2023-06-29 06:40:00|84.06|82.86|84.02|82.82|84.13|82.93|84.01|82.81|154
1687972200000|2023-06-28 17:10:00|85.34|84.14|85.48|84.28|85.48|84.28|85.14|83.94|394
1688021100000|2023-06-29 06:45:00|84.03|82.83|84.01|82.81|84.04|82.84|83.99|82.79|73
1687972500000|2023-06-28 17:15:00|85.49|84.29|85.7|84.5|85.74|84.54|85.39|84.19|344
1687972800000|2023-06-28 17:20:00|85.71|84.51|85.74|84.54|85.8|84.6|85.67|84.47|247
1688021400000|2023-06-29 06:50:00|84.03|82.83|84.07|82.87|84.09|82.89|84.02|82.82|98
1687973100000|2023-06-28 17:25:00|85.75|84.55|85.8|84.6|85.86|84.66|85.74|84.54|189
1687973400000|2023-06-28 17:30:00|85.81|84.61|85.68|84.48|85.86|84.66|85.64|84.44|289
1688021700000|2023-06-29 06:55:00|84.08|82.88|84.09|82.89|84.11|82.91|84.05|82.85|93
1687973700000|2023-06-28 17:35:00|85.67|84.47|85.49|84.29|85.69|84.49|85.18|83.98|389
1687974000000|2023-06-28 17:40:00|85.5|84.3|85.4|84.2|85.5|84.3|85.22|84.02|395
1688022000000|2023-06-29 07:00:00|84.1|82.9|84.04|82.84|84.14|82.94|83.99|82.79|125
1687974300000|2023-06-28 17:45:00|85.39|84.19|85.44|84.24|85.51|84.31|85.3|84.1|338
1687974600000|2023-06-28 17:50:00|85.43|84.23|85.46|84.26|85.48|84.28|85.3|84.1|289
1688022300000|2023-06-29 07:05:00|84.05|82.85|84.29|83.09|84.3|83.1|84.03|82.83|198
1687974900000|2023-06-28 17:55:00|85.45|84.25|85.44|84.24|85.5|84.3|85.35|84.15|225
1688022600000|2023-06-29 07:10:00|84.28|83.08|84.66|83.46|84.71|83.51|84.25|83.05|280
1687975200000|2023-06-28 18:00:00|85.45|84.25|85.54|84.34|85.59|84.39|85.35|84.15|223
1687975500000|2023-06-28 18:05:00|85.53|84.33|85.45|84.25|85.53|84.33|85.34|84.14|267
1688022900000|2023-06-29 07:15:00|84.67|83.47|84.4|83.2|84.71|83.51|84.3|83.1|288
1687975800000|2023-06-28 18:10:00|85.46|84.26|85.53|84.33|85.56|84.36|85.45|84.25|195
1688023200000|2023-06-29 07:20:00|84.41|83.21|84.52|83.32|84.53|83.33|84.34|83.14|195
1687976100000|2023-06-28 18:15:00|85.54|84.34|85.59|84.39|85.61|84.41|85.52|84.32|170
1687976400000|2023-06-28 18:20:00|85.58|84.38|85.71|84.51|85.72|84.52|85.53|84.33|246
1688023500000|2023-06-29 07:25:00|84.53|83.33|84.6|83.4|84.61|83.41|84.49|83.29|144
1687976700000|2023-06-28 18:25:00|85.7|84.5|85.73|84.53|85.75|84.55|85.68|84.48|93
1687977000000|2023-06-28 18:30:00|85.74|84.54|85.73|84.53|85.8|84.6|85.68|84.48|175
1688023800000|2023-06-29 07:30:00|84.61|83.41|84.43|83.23|84.61|83.41|84.41|83.21|152
1687977300000|2023-06-28 18:35:00|85.74|84.54|85.66|84.46|85.76|84.56|85.66|84.46|109
1688024100000|2023-06-29 07:35:00|84.42|83.22|84.48|83.28|84.51|83.31|84.41|83.21|103
1687977600000|2023-06-28 18:40:00|85.67|84.47|85.64|84.44|85.7|84.5|85.64|84.44|146
1687977900000|2023-06-28 18:45:00|85.63|84.43|85.66|84.46|85.7|84.5|85.6|84.4|129
1688024400000|2023-06-29 07:40:00|84.49|83.29|84.54|83.34|84.54|83.34|84.45|83.25|120
1687978200000|2023-06-28 18:50:00|85.67|84.47|85.63|84.43|85.67|84.47|85.52|84.32|183
1688024700000|2023-06-29 07:45:00|84.55|83.35|84.57|83.37|84.64|83.44|84.51|83.31|190
1687978500000|2023-06-28 18:55:00|85.62|84.42|85.54|84.34|85.63|84.43|85.5|84.3|129
1687978800000|2023-06-28 19:00:00|85.53|84.33|85.52|84.32|85.54|84.34|85.42|84.22|179
1688025000000|2023-06-29 07:50:00|84.55|83.35|84.59|83.39|84.64|83.44|84.54|83.34|203
1687979100000|2023-06-28 19:05:00|85.53|84.33|85.51|84.31|85.54|84.34|85.46|84.26|189
1688025300000|2023-06-29 07:55:00|84.58|83.38|84.61|83.41|84.73|83.53|84.58|83.38|233
1687979400000|2023-06-28 19:10:00|85.52|84.32|85.57|84.37|85.59|84.39|85.44|84.24|153
1687979700000|2023-06-28 19:15:00|85.58|84.38|85.73|84.53|85.77|84.57|85.57|84.37|127
1688025600000|2023-06-29 08:00:00|84.6|83.4|84.52|83.32|84.66|83.46|84.52|83.32|212
1687980000000|2023-06-28 19:20:00|85.72|84.52|85.62|84.42|85.74|84.54|85.6|84.4|144
1687980300000|2023-06-28 19:25:00|85.63|84.43|84.35|83.15|85.63|84.43|84.19|82.99|447
1688025900000|2023-06-29 08:05:00|84.53|83.33|84.53|83.33|84.54|83.34|84.46|83.26|134
1687980600000|2023-06-28 19:30:00|84.36|83.16|83.13|81.93|84.41|83.21|82.78|81.58|823
1688026200000|2023-06-29 08:10:00|84.54|83.34|84.58|83.38|84.58|83.38|84.52|83.32|98
1687980900000|2023-06-28 19:35:00|83.12|81.92|82.98|81.78|83.23|82.03|82.77|81.57|640
1687981200000|2023-06-28 19:40:00|82.97|81.77|82.44|81.24|83.06|81.86|82.37|81.17|655
1688026500000|2023-06-29 08:15:00|84.57|83.37|84.56|83.36|84.58|83.38|84.49|83.29|154
1687981500000|2023-06-28 19:45:00|82.45|81.25|83.3|82.1|83.36|82.16|82.33|81.13|646
1687981800000|2023-06-28 19:50:00|83.27|82.07|83.26|82.06|83.37|82.17|83.12|81.92|578
1688026800000|2023-06-29 08:20:00|84.57|83.37|84.53|83.33|84.59|83.39|84.48|83.28|167
1687982100000|2023-06-28 19:55:00|83.25|82.05|83.19|81.99|83.39|82.19|83.11|81.91|383
1688027100000|2023-06-29 08:25:00|84.54|83.34|84.61|83.41|84.61|83.41|84.46|83.26|122
1687982400000|2023-06-28 20:00:00|83.2|82|82.8|81.6|83.31|82.11|82.73|81.53|517
1687982700000|2023-06-28 20:05:00|82.81|81.61|82.52|81.32|82.83|81.63|82.34|81.14|497
1688027400000|2023-06-29 08:30:00|84.63|83.43|84.57|83.37|84.66|83.46|84.55|83.35|179
1687983000000|2023-06-28 20:10:00|82.5|81.3|82.52|81.32|82.64|81.44|82.45|81.25|399
1688027700000|2023-06-29 08:35:00|84.58|83.38|84.48|83.28|84.58|83.38|84.47|83.27|110
1687983300000|2023-06-28 20:15:00|82.53|81.33|82.76|81.56|82.77|81.57|82.49|81.29|352
1687983600000|2023-06-28 20:20:00|82.75|81.55|82.88|81.68|83.04|81.84|82.66|81.46|291
1688028000000|2023-06-29 08:40:00|84.47|83.27|84.53|83.33|84.55|83.35|84.47|83.27|111
1687983900000|2023-06-28 20:25:00|82.89|81.69|82.97|81.77|83.01|81.81|82.88|81.68|204
1688028300000|2023-06-29 08:45:00|84.54|83.34|84.43|83.23|84.54|83.34|84.34|83.14|147
1687984200000|2023-06-28 20:30:00|82.98|81.78|83.04|81.84|83.09|81.89|82.97|81.77|153
1687984500000|2023-06-28 20:35:00|83.03|81.83|83.05|81.85|83.12|81.92|83.02|81.82|166
1688028600000|2023-06-29 08:50:00|84.44|83.24|84.43|83.23|84.47|83.27|84.35|83.15|134
1687984800000|2023-06-28 20:40:00|83.04|81.84|83.47|82.27|83.52|82.32|83.03|81.83|189
1687985100000|2023-06-28 20:45:00|83.46|82.26|83.46|82.26|83.53|82.33|83.3|82.1|275
1688028900000|2023-06-29 08:55:00|84.44|83.24|84.52|83.32|84.53|83.33|84.43|83.23|109
1687985400000|2023-06-28 20:50:00|83.47|82.27|83.55|82.35|83.55|82.35|83.44|82.24|174
1687985700000|2023-06-28 20:55:00|83.56|82.36|83.51|82.31|83.56|82.36|83.41|82.21|236
1688029200000|2023-06-29 09:00:00|84.53|83.33|84.49|83.29|84.55|83.35|84.42|83.22|151
1687986000000|2023-06-28 21:00:00|83.52|82.32|83.61|82.41|83.61|82.41|83.51|82.31|47
1688029500000|2023-06-29 09:05:00|84.48|83.28|84.6|83.4|84.62|83.42|84.48|83.28|121
1687986300000|2023-06-28 21:05:00|83.6|82.4|83.39|82.19|83.6|82.4|83.37|82.17|90
1688029800000|2023-06-29 09:10:00|84.61|83.41|84.66|83.46|84.73|83.53|84.59|83.39|208
1687986600000|2023-06-28 21:10:00|83.38|82.18|83.3|82.1|83.39|82.19|83.24|82.04|108
1687986900000|2023-06-28 21:15:00|83.29|82.09|83.46|82.26|83.49|82.29|83.2|82|106
1688030100000|2023-06-29 09:15:00|84.65|83.45|84.71|83.51|84.78|83.58|84.6|83.4|174
1687987200000|2023-06-28 21:20:00|83.45|82.25|83.48|82.28|83.48|82.28|83.38|82.18|95
1687987500000|2023-06-28 21:25:00|83.49|82.29|83.46|82.26|83.5|82.3|83.45|82.25|54
1688030400000|2023-06-29 09:20:00|84.7|83.5|84.96|83.76|84.97|83.77|84.7|83.5|192
1687987800000|2023-06-28 21:30:00|83.47|82.27|83.52|82.32|83.6|82.4|83.47|82.27|62
1688030700000|2023-06-29 09:25:00|84.97|83.77|84.9|83.7|85|83.8|84.87|83.67|164
1687988100000|2023-06-28 21:35:00|83.53|82.33|83.69|82.49|83.72|82.52|83.47|82.27|115
1687988400000|2023-06-28 21:40:00|83.7|82.5|83.67|82.47|83.7|82.5|83.6|82.4|63
1688031000000|2023-06-29 09:30:00|84.91|83.71|84.73|83.53|84.95|83.75|84.71|83.51|217
1687988700000|2023-06-28 21:45:00|83.68|82.48|83.78|82.58|83.8|82.6|83.68|82.48|39
1688031300000|2023-06-29 09:35:00|84.74|83.54|84.82|83.62|84.87|83.67|84.73|83.53|162
1687989000000|2023-06-28 21:50:00|83.79|82.59|83.69|82.49|83.81|82.61|83.65|82.45|99
1687989300000|2023-06-28 21:55:00|83.7|82.5|83.59|82.39|83.71|82.51|83.58|82.38|81
1688031600000|2023-06-29 09:40:00|84.83|83.63|84.78|83.58|84.93|83.73|84.78|83.58|195
1687989600000|2023-06-28 22:00:00|83.58|82.38|83.84|82.64|83.85|82.65|83.58|82.38|242
1688031900000|2023-06-29 09:45:00|84.79|83.59|84.85|83.65|84.91|83.71|84.75|83.55|198
1687989900000|2023-06-28 22:05:00|83.83|82.63|83.84|82.64|83.89|82.69|83.8|82.6|112
1687990200000|2023-06-28 22:10:00|83.85|82.65|83.94|82.74|83.94|82.74|83.83|82.63|101
1688032200000|2023-06-29 09:50:00|84.86|83.66|84.86|83.66|84.9|83.7|84.8|83.6|141
1687990500000|2023-06-28 22:15:00|83.93|82.73|83.93|82.73|84.01|82.81|83.88|82.68|163
1688032500000|2023-06-29 09:55:00|84.87|83.67|84.84|83.64|84.88|83.68|84.77|83.57|104
1687990800000|2023-06-28 22:20:00|83.92|82.72|83.84|82.64|83.93|82.73|83.8|82.6|87
1687991100000|2023-06-28 22:25:00|83.83|82.63|83.83|82.63|83.89|82.69|83.82|82.62|95
1688032800000|2023-06-29 10:00:00|84.83|83.63|84.58|83.38|84.84|83.64|84.58|83.38|179
1687991400000|2023-06-28 22:30:00|83.82|82.62|83.76|82.56|83.84|82.64|83.68|82.48|144
1687991700000|2023-06-28 22:35:00|83.77|82.57|83.69|82.49|83.77|82.57|83.62|82.42|97
1688033100000|2023-06-29 10:05:00|84.57|83.37|84.64|83.44|84.68|83.48|84.57|83.37|127
1687992000000|2023-06-28 22:40:00|83.7|82.5|83.66|82.46|83.73|82.53|83.66|82.46|85
1688033400000|2023-06-29 10:10:00|84.65|83.45|84.97|83.77|84.98|83.78|84.64|83.44|204
1687992300000|2023-06-28 22:45:00|83.67|82.47|83.65|82.45|83.69|82.49|83.6|82.4|121
1687992600000|2023-06-28 22:50:00|83.66|82.46|83.7|82.5|83.72|82.52|83.64|82.44|95
1688033700000|2023-06-29 10:15:00|84.98|83.78|85.14|83.94|85.14|83.94|84.91|83.71|351
1687992900000|2023-06-28 22:55:00|83.69|82.49|83.76|82.56|83.76|82.56|83.68|82.48|71
1688034000000|2023-06-29 10:20:00|85.15|83.95|85.42|84.22|85.43|84.23|85.14|83.94|299
1687993200000|2023-06-28 23:00:00|83.77|82.57|83.71|82.51|83.82|82.62|83.7|82.5|95
1687993500000|2023-06-28 23:05:00|83.72|82.52|83.97|82.77|83.97|82.77|83.71|82.51|167
1688034300000|2023-06-29 10:25:00|85.41|84.21|85.54|84.34|85.62|84.42|85.33|84.13|401
1687993800000|2023-06-28 23:10:00|83.96|82.76|84.15|82.95|84.15|82.95|83.95|82.75|188
1688034600000|2023-06-29 10:30:00|85.56|84.36|85.88|84.68|85.9|84.7|85.47|84.27|296
1687994100000|2023-06-28 23:15:00|84.14|82.94|84.01|82.81|84.17|82.97|84|82.8|132
1687994400000|2023-06-28 23:20:00|84|82.8|84.09|82.89|84.1|82.9|83.94|82.74|147
1688034900000|2023-06-29 10:35:00|85.89|84.69|85.68|84.48|85.97|84.77|85.68|84.48|306
1687994700000|2023-06-28 23:25:00|84.1|82.9|83.99|82.79|84.1|82.9|83.95|82.75|138
1688035200000|2023-06-29 10:40:00|85.69|84.49|85.85|84.65|85.9|84.7|85.64|84.44|261
1687995000000|2023-06-28 23:30:00|83.98|82.78|83.94|82.74|84|82.8|83.92|82.72|121
1687995300000|2023-06-28 23:35:00|83.95|82.75|83.79|82.59|83.95|82.75|83.73|82.53|209
1688035500000|2023-06-29 10:45:00|85.86|84.66|85.58|84.38|85.9|84.7|85.57|84.37|285
1687995600000|2023-06-28 23:40:00|83.81|82.61|83.7|82.5|83.83|82.63|83.67|82.47|124
1687995900000|2023-06-28 23:45:00|83.71|82.51|83.74|82.54|83.81|82.61|83.68|82.48|119
1688035800000|2023-06-29 10:50:00|85.57|84.37|85.86|84.66|85.88|84.68|85.56|84.36|284
1687996200000|2023-06-28 23:50:00|83.73|82.53|83.66|82.46|83.78|82.58|83.65|82.45|127
1688036100000|2023-06-29 10:55:00|85.82|84.62|85.89|84.69|85.96|84.76|85.8|84.6|252
1687996500000|2023-06-28 23:55:00|83.67|82.47|83.62|82.42|83.71|82.51|83.57|82.37|115
1687996800000|2023-06-29 00:00:00|83.61|82.41|83.74|82.54|83.75|82.55|83.53|82.33|260
1688036400000|2023-06-29 11:00:00|85.9|84.7|85.73|84.53|85.95|84.75|85.67|84.47|359
1687997100000|2023-06-29 00:05:00|83.75|82.55|83.81|82.61|83.94|82.74|83.74|82.54|211
1687997400000|2023-06-29 00:10:00|83.8|82.6|83.9|82.7|83.98|82.78|83.74|82.54|137
1688036700000|2023-06-29 11:05:00|85.74|84.54|85.88|84.68|85.92|84.72|85.72|84.52|297
1687997700000|2023-06-29 00:15:00|83.91|82.71|83.83|82.63|83.93|82.73|83.75|82.55|158
1688037000000|2023-06-29 11:10:00|85.9|84.7|86.02|84.82|86.02|84.82|85.87|84.67|245
1687998000000|2023-06-29 00:20:00|83.82|82.62|83.96|82.76|84.09|82.89|83.81|82.61|215
1687998300000|2023-06-29 00:25:00|83.95|82.75|84.03|82.83|84.04|82.84|83.81|82.61|207
1688037300000|2023-06-29 11:15:00|86.01|84.81|86.02|84.82|86.07|84.87|85.93|84.73|280
1687998600000|2023-06-29 00:30:00|84.04|82.84|84.08|82.88|84.08|82.88|84|82.8|101
1687998900000|2023-06-29 00:35:00|84.07|82.87|83.81|82.61|84.07|82.87|83.8|82.6|146
1688037600000|2023-06-29 11:20:00|86.03|84.83|85.94|84.74|86.1|84.9|85.85|84.65|203
1687999200000|2023-06-29 00:40:00|83.8|82.6|83.97|82.77|83.98|82.78|83.78|82.58|190
1688037900000|2023-06-29 11:25:00|85.95|84.75|85.97|84.77|86.09|84.89|85.91|84.71|203
1687999500000|2023-06-29 00:45:00|83.98|82.78|83.8|82.6|84.01|82.81|83.78|82.58|137
1687999800000|2023-06-29 00:50:00|83.79|82.59|83.73|82.53|83.8|82.6|83.7|82.5|172
1688038200000|2023-06-29 11:30:00|85.96|84.76|85.84|84.64|86.08|84.88|85.8|84.6|266
1688000100000|2023-06-29 00:55:00|83.74|82.54|83.78|82.58|83.81|82.61|83.69|82.49|178
1688038500000|2023-06-29 11:35:00|85.83|84.63|85.71|84.51|85.87|84.67|85.71|84.51|182
1688000400000|2023-06-29 01:00:00|83.79|82.59|83.82|82.62|83.86|82.66|83.7|82.5|133
1688000700000|2023-06-29 01:05:00|83.81|82.61|83.95|82.75|83.95|82.75|83.81|82.61|148
1688038800000|2023-06-29 11:40:00|85.72|84.52|85.85|84.65|85.89|84.69|85.68|84.48|184
1688001000000|2023-06-29 01:10:00|83.96|82.76|84.03|82.83|84.07|82.87|83.95|82.75|128
1688001300000|2023-06-29 01:15:00|84.04|82.84|84.26|83.06|84.28|83.08|83.97|82.77|224
1688039100000|2023-06-29 11:45:00|85.86|84.66|85.95|84.75|85.98|84.78|85.84|84.64|134
1688001600000|2023-06-29 01:20:00|84.27|83.07|84.4|83.2|84.42|83.22|84.22|83.02|209
1688039400000|2023-06-29 11:50:00|85.94|84.74|86.01|84.81|86.05|84.85|85.9|84.7|160
1688001900000|2023-06-29 01:25:00|84.41|83.21|84.26|83.06|84.41|83.21|84.2|83|179
1688002200000|2023-06-29 01:30:00|84.27|83.07|84.2|83|84.27|83.07|84.14|82.94|172
1688039700000|2023-06-29 11:55:00|86|84.8|86.19|84.99|86.19|84.99|85.98|84.78|152
1688002500000|2023-06-29 01:35:00|84.21|83.01|84.26|83.06|84.37|83.17|84.2|83|161
1688002800000|2023-06-29 01:40:00|84.25|83.05|84.09|82.89|84.26|83.06|84.08|82.88|148
1688040000000|2023-06-29 12:00:00|86.18|84.98|86.07|84.87|86.19|84.99|85.96|84.76|179
1688003100000|2023-06-29 01:45:00|84.08|82.88|84.04|82.84|84.08|82.88|83.93|82.73|128
1688040300000|2023-06-29 12:05:00|86.08|84.88|86.11|84.91|86.21|85.01|86.05|84.85|102
1688003400000|2023-06-29 01:50:00|84.03|82.83|84.02|82.82|84.07|82.87|83.93|82.73|152
1688003700000|2023-06-29 01:55:00|84.03|82.83|84.08|82.88|84.18|82.98|84.02|82.82|184
1688040600000|2023-06-29 12:10:00|86.12|84.92|86.28|85.08|86.29|85.09|86.11|84.91|177
1688004000000|2023-06-29 02:00:00|84.07|82.87|83.97|82.77|84.1|82.9|83.97|82.77|143
1688040900000|2023-06-29 12:15:00|86.27|85.07|86.14|84.94|86.34|85.14|86.13|84.93|177
1688004300000|2023-06-29 02:05:00|83.98|82.78|83.95|82.75|83.99|82.79|83.87|82.67|131
1688004600000|2023-06-29 02:10:00|83.94|82.74|84.05|82.85|84.05|82.85|83.86|82.66|178
1688041200000|2023-06-29 12:20:00|86.13|84.93|85.79|84.59|86.13|84.93|85.79|84.59|252
1688004900000|2023-06-29 02:15:00|84.04|82.84|83.89|82.69|84.05|82.85|83.88|82.68|141
1688005200000|2023-06-29 02:20:00|83.88|82.68|84.05|82.85|84.07|82.87|83.83|82.63|150
1688041500000|2023-06-29 12:25:00|85.8|84.6|86.03|84.83|86.03|84.83|85.79|84.59|196
1688005500000|2023-06-29 02:25:00|84.04|82.84|84.03|82.83|84.08|82.88|84.02|82.82|90
1688041800000|2023-06-29 12:30:00|86.02|84.82|85.73|84.53|86.02|84.82|85.71|84.51|337
1688005800000|2023-06-29 02:30:00|84.04|82.84|84.01|82.81|84.04|82.84|84|82.8|85
1688006100000|2023-06-29 02:35:00|84|82.8|83.83|82.63|84.02|82.82|83.82|82.62|140
1688042100000|2023-06-29 12:35:00|85.74|84.54|85.73|84.53|85.78|84.58|85.67|84.47|268
1688006400000|2023-06-29 02:40:00|83.84|82.64|83.86|82.66|83.87|82.67|83.79|82.59|145
1688006700000|2023-06-29 02:45:00|83.85|82.65|83.77|82.57|83.94|82.74|83.76|82.56|163
1688042400000|2023-06-29 12:40:00|85.74|84.54|85.75|84.55|85.84|84.64|85.73|84.53|185
1688007000000|2023-06-29 02:50:00|83.78|82.58|83.79|82.59|83.85|82.65|83.74|82.54|182
1688042700000|2023-06-29 12:45:00|85.76|84.56|85.76|84.56|85.86|84.66|85.72|84.52|147
1688007300000|2023-06-29 02:55:00|83.8|82.6|84.02|82.82|84.03|82.83|83.76|82.56|243
1688043000000|2023-06-29 12:50:00|85.77|84.57|85.69|84.49|85.77|84.57|85.61|84.41|222
1688007600000|2023-06-29 03:00:00|84.01|82.81|83.75|82.55|84.06|82.86|83.7|82.5|352
1688007900000|2023-06-29 03:05:00|83.76|82.56|83.9|82.7|83.9|82.7|83.75|82.55|125
1688043300000|2023-06-29 12:55:00|85.68|84.48|85.73|84.53|85.75|84.55|85.64|84.44|203
1688008200000|2023-06-29 03:10:00|83.88|82.68|84.01|82.81|84.06|82.86|83.88|82.68|190
1688008500000|2023-06-29 03:15:00|84.02|82.82|84.14|82.94|84.17|82.97|83.99|82.79|180
1688043600000|2023-06-29 13:00:00|85.72|84.52|85.81|84.61|85.84|84.64|85.64|84.44|194
1688008800000|2023-06-29 03:20:00|84.13|82.93|84.2|83|84.21|83.01|84.11|82.91|113
1688009100000|2023-06-29 03:25:00|84.21|83.01|84.38|83.18|84.39|83.19|84.21|83.01|244
1688043900000|2023-06-29 13:05:00|85.78|84.58|85.92|84.72|85.96|84.76|85.78|84.58|202
1688009400000|2023-06-29 03:30:00|84.37|83.17|84.25|83.05|84.39|83.19|84.25|83.05|236
1688044200000|2023-06-29 13:10:00|85.91|84.71|85.99|84.79|86.04|84.84|85.9|84.7|192
1688009700000|2023-06-29 03:35:00|84.27|83.07|84.25|83.05|84.27|83.07|84.18|82.98|149
1688010000000|2023-06-29 03:40:00|84.24|83.04|84.3|83.1|84.35|83.15|84.22|83.02|165
1688044500000|2023-06-29 13:15:00|86|84.8|86.05|84.85|86.27|85.07|85.9|84.7|403
1688010300000|2023-06-29 03:45:00|84.29|83.09|84.2|83|84.32|83.12|84.19|82.99|174
1688044800000|2023-06-29 13:20:00|86.04|84.84|85.77|84.57|86.08|84.88|85.76|84.56|276
1688010600000|2023-06-29 03:50:00|84.21|83.01|84.25|83.05|84.25|83.05|84.17|82.97|137
1688010900000|2023-06-29 03:55:00|84.24|83.04|84.32|83.12|84.33|83.13|84.19|82.99|127
1688045100000|2023-06-29 13:25:00|85.78|84.58|85.82|84.62|85.87|84.67|85.69|84.49|228
1688011200000|2023-06-29 04:00:00|84.31|83.11|84.31|83.11|84.37|83.17|84.18|82.98|205
1688045400000|2023-06-29 13:30:00|85.83|84.63|85.85|84.65|85.9|84.7|85.68|84.48|253
1688011500000|2023-06-29 04:05:00|84.3|83.1|84.36|83.16|84.39|83.19|84.3|83.1|114
1688011800000|2023-06-29 04:10:00|84.37|83.17|84.32|83.12|84.39|83.19|84.29|83.09|80
1688045700000|2023-06-29 13:35:00|85.86|84.66|85.73|84.53|85.95|84.75|85.72|84.52|242
1688012100000|2023-06-29 04:15:00|84.31|83.11|84.15|82.95|84.31|83.11|84.15|82.95|111
1688012400000|2023-06-29 04:20:00|84.16|82.96|84.14|82.94|84.18|82.98|84.11|82.91|151
1688046000000|2023-06-29 13:40:00|85.72|84.52|85.5|84.3|85.77|84.57|85.48|84.28|257
1688012700000|2023-06-29 04:25:00|84.15|82.95|84.13|82.93|84.27|83.07|84.11|82.91|164
1688046300000|2023-06-29 13:45:00|85.49|84.29|85.73|84.53|85.73|84.53|85.47|84.27|291
1688013000000|2023-06-29 04:30:00|84.14|82.94|84.15|82.95|84.21|83.01|84.13|82.93|140
1688013300000|2023-06-29 04:35:00|84.14|82.94|84.28|83.08|84.29|83.09|84.14|82.94|105
1688046600000|2023-06-29 13:50:00|85.72|84.52|85.68|84.48|85.78|84.58|85.64|84.44|246
1688013600000|2023-06-29 04:40:00|84.27|83.07|84.27|83.07|84.38|83.18|84.24|83.04|151
1688013900000|2023-06-29 04:45:00|84.26|83.06|84.29|83.09|84.29|83.09|84.25|83.05|113
1688046900000|2023-06-29 13:55:00|85.69|84.49|85.36|84.16|85.69|84.49|85.05|83.85|353
1688014200000|2023-06-29 04:50:00|84.28|83.08|84.35|83.15|84.38|83.18|84.28|83.08|132
1688014500000|2023-06-29 04:55:00|84.36|83.16|84.36|83.16|84.4|83.2|84.34|83.14|81
1688047200000|2023-06-29 14:00:00|85.37|84.17|85.49|84.29|85.61|84.41|85.37|84.17|346
1688014800000|2023-06-29 05:00:00|84.35|83.15|84.36|83.16|84.38|83.18|84.29|83.09|188
1688047500000|2023-06-29 14:05:00|85.48|84.28|85.22|84.02|85.52|84.32|85.16|83.96|353
1688015100000|2023-06-29 05:05:00|84.35|83.15|84.41|83.21|84.42|83.22|84.35|83.15|118
1688015400000|2023-06-29 05:10:00|84.42|83.22|84.39|83.19|84.42|83.22|84.34|83.14|90
1688047800000|2023-06-29 14:10:00|85.23|84.03|85.29|84.09|85.35|84.15|85.22|84.02|270
1688015700000|2023-06-29 05:15:00|84.38|83.18|84.39|83.19|84.43|83.23|84.33|83.13|118
1688048100000|2023-06-29 14:15:00|85.3|84.1|85.46|84.26|85.55|84.35|85.3|84.1|220
1688016000000|2023-06-29 05:20:00|84.4|83.2|84.31|83.11|84.46|83.26|84.29|83.09|160
1688016300000|2023-06-29 05:25:00|84.32|83.12|84.3|83.1|84.34|83.14|84.27|83.07|146
1688048400000|2023-06-29 14:20:00|85.48|84.28|85.67|84.47|85.68|84.48|85.46|84.26|209
1688016600000|2023-06-29 05:30:00|84.31|83.11|84.23|83.03|84.31|83.11|84.2|83|146
1688016900000|2023-06-29 05:35:00|84.22|83.02|84.21|83.01|84.27|83.07|84.19|82.99|90
1688048700000|2023-06-29 14:25:00|85.68|84.48|85.5|84.3|85.68|84.48|85.48|84.28|214
1688017200000|2023-06-29 05:40:00|84.2|83|84.23|83.03|84.25|83.05|84.18|82.98|92
1688017500000|2023-06-29 05:45:00|84.24|83.04|84.16|82.96|84.24|83.04|84.1|82.9|140
1688049000000|2023-06-29 14:30:00|85.51|84.31|85.46|84.26|85.54|84.34|85.38|84.18|257
1688017800000|2023-06-29 05:50:00|84.15|82.95|84.25|83.05|84.29|83.09|84.15|82.95|138
1688049300000|2023-06-29 14:35:00|85.47|84.27|85.46|84.26|85.54|84.34|85.4|84.2|243
1688018100000|2023-06-29 05:55:00|84.24|83.04|84.16|82.96|84.24|83.04|84.13|82.93|95
1688018400000|2023-06-29 06:00:00|84.15|82.95|84.21|83.01|84.22|83.02|84.12|82.92|103
1688049600000|2023-06-29 14:40:00|85.45|84.25|85.51|84.31|85.61|84.41|85.41|84.21|228
1688018700000|2023-06-29 06:05:00|84.22|83.02|84.18|82.98|84.23|83.03|84.11|82.91|128
1688049900000|2023-06-29 14:45:00|85.5|84.3|85.38|84.18|85.61|84.41|85.29|84.09|311
1688019000000|2023-06-29 06:10:00|84.17|82.97|84.14|82.94|84.18|82.98|84.12|82.92|46
1688019300000|2023-06-29 06:15:00|84.13|82.93|84.18|82.98|84.19|82.99|84.03|82.83|120
1688050200000|2023-06-29 14:50:00|85.39|84.19|84.81|83.61|85.39|84.19|84.8|83.6|444
1688019600000|2023-06-29 06:20:00|84.19|82.99|84.08|82.88|84.19|82.99|84.07|82.87|96
1688019900000|2023-06-29 06:25:00|84.1|82.9|84.04|82.84|84.14|82.94|84.04|82.84|92
1688050500000|2023-06-29 14:55:00|84.8|83.6|84.99|83.79|85.07|83.87|84.76|83.56|300
1688020200000|2023-06-29 06:30:00|84.05|82.85|84.09|82.89|84.11|82.91|84.02|82.82|44
1688020500000|2023-06-29 06:35:00|84.08|82.88|84.05|82.85|84.08|82.88|84.03|82.83|85
1688050800000|2023-06-29 15:00:00|85.02|83.82|85.1|83.9|85.12|83.92|84.89|83.69|299
1688020800000|2023-06-29 06:40:00|84.06|82.86|84.02|82.82|84.13|82.93|84.01|82.81|154
1688051100000|2023-06-29 15:05:00|85.11|83.91|85.02|83.82|85.12|83.92|84.84|83.64|264
1688021100000|2023-06-29 06:45:00|84.03|82.83|84.01|82.81|84.04|82.84|83.99|82.79|73
1688021400000|2023-06-29 06:50:00|84.03|82.83|84.07|82.87|84.09|82.89|84.02|82.82|98
1688051400000|2023-06-29 15:10:00|85.03|83.83|85.24|84.04|85.24|84.04|85|83.8|178
1688021700000|2023-06-29 06:55:00|84.08|82.88|84.09|82.89|84.11|82.91|84.05|82.85|93
1688022000000|2023-06-29 07:00:00|84.1|82.9|84.04|82.84|84.14|82.94|83.99|82.79|125
1688051700000|2023-06-29 15:15:00|85.25|84.05|85.27|84.07|85.34|84.14|85.16|83.96|197
1688022300000|2023-06-29 07:05:00|84.05|82.85|84.29|83.09|84.3|83.1|84.03|82.83|198
1688052000000|2023-06-29 15:20:00|85.26|84.06|85.23|84.03|85.26|84.06|85.1|83.9|203
1688022600000|2023-06-29 07:10:00|84.28|83.08|84.66|83.46|84.71|83.51|84.25|83.05|280
1688022900000|2023-06-29 07:15:00|84.67|83.47|84.4|83.2|84.71|83.51|84.3|83.1|288
1688052300000|2023-06-29 15:25:00|85.24|84.04|85.31|84.11|85.33|84.13|85.16|83.96|150
1688023200000|2023-06-29 07:20:00|84.41|83.21|84.52|83.32|84.53|83.33|84.34|83.14|195
1688023500000|2023-06-29 07:25:00|84.53|83.33|84.6|83.4|84.61|83.41|84.49|83.29|144
1688052600000|2023-06-29 15:30:00|85.32|84.12|85.27|84.07|85.36|84.16|85.23|84.03|139
1688023800000|2023-06-29 07:30:00|84.61|83.41|84.43|83.23|84.61|83.41|84.41|83.21|152
1688052900000|2023-06-29 15:35:00|85.28|84.08|85.39|84.19|85.39|84.19|85.28|84.08|136
1688024100000|2023-06-29 07:35:00|84.42|83.22|84.48|83.28|84.51|83.31|84.41|83.21|103
1688024400000|2023-06-29 07:40:00|84.49|83.29|84.54|83.34|84.54|83.34|84.45|83.25|120
1688053200000|2023-06-29 15:40:00|85.38|84.18|85.33|84.13|85.39|84.19|85.29|84.09|201
1688024700000|2023-06-29 07:45:00|84.55|83.35|84.57|83.37|84.64|83.44|84.51|83.31|190
1688025000000|2023-06-29 07:50:00|84.55|83.35|84.59|83.39|84.64|83.44|84.54|83.34|203
1688053500000|2023-06-29 15:45:00|85.34|84.14|85.17|83.97|85.36|84.16|85.13|83.93|172
1688025300000|2023-06-29 07:55:00|84.58|83.38|84.61|83.41|84.73|83.53|84.58|83.38|233
1688053800000|2023-06-29 15:50:00|85.18|83.98|85.17|83.97|85.23|84.03|85.14|83.94|122
1688025600000|2023-06-29 08:00:00|84.6|83.4|84.52|83.32|84.66|83.46|84.52|83.32|212
1688025900000|2023-06-29 08:05:00|84.53|83.33|84.53|83.33|84.54|83.34|84.46|83.26|134
1688054100000|2023-06-29 15:55:00|85.16|83.96|85.11|83.91|85.18|83.98|85.01|83.81|136
1688026200000|2023-06-29 08:10:00|84.54|83.34|84.58|83.38|84.58|83.38|84.52|83.32|98
1688026500000|2023-06-29 08:15:00|84.57|83.37|84.56|83.36|84.58|83.38|84.49|83.29|154
1688054400000|2023-06-29 16:00:00|85.12|83.92|85.27|84.07|85.33|84.13|85.06|83.86|151
1688026800000|2023-06-29 08:20:00|84.57|83.37|84.53|83.33|84.59|83.39|84.48|83.28|167
1688027100000|2023-06-29 08:25:00|84.54|83.34|84.61|83.41|84.61|83.41|84.46|83.26|122
1688054700000|2023-06-29 16:05:00|85.26|84.06|85.53|84.33|85.7|84.5|85.26|84.06|256
1688027400000|2023-06-29 08:30:00|84.63|83.43|84.57|83.37|84.66|83.46|84.55|83.35|179
1688055000000|2023-06-29 16:10:00|85.52|84.32|85.39|84.19|85.53|84.33|85.3|84.1|210
1688027700000|2023-06-29 08:35:00|84.58|83.38|84.48|83.28|84.58|83.38|84.47|83.27|110
1688028000000|2023-06-29 08:40:00|84.47|83.27|84.53|83.33|84.55|83.35|84.47|83.27|111
1688055300000|2023-06-29 16:15:00|85.4|84.2|85.4|84.2|85.4|84.2|85.2|84|222
1688028300000|2023-06-29 08:45:00|84.54|83.34|84.43|83.23|84.54|83.34|84.34|83.14|147
1688055600000|2023-06-29 16:20:00|85.39|84.19|85.28|84.08|85.49|84.29|85.26|84.06|191
1688028600000|2023-06-29 08:50:00|84.44|83.24|84.43|83.23|84.47|83.27|84.35|83.15|134
1688028900000|2023-06-29 08:55:00|84.44|83.24|84.52|83.32|84.53|83.33|84.43|83.23|109
1688055900000|2023-06-29 16:25:00|85.27|84.07|85.32|84.12|85.39|84.19|85.17|83.97|255
1688029200000|2023-06-29 09:00:00|84.53|83.33|84.49|83.29|84.55|83.35|84.42|83.22|151
1688056200000|2023-06-29 16:30:00|85.33|84.13|85.31|84.11|85.45|84.25|85.27|84.07|189
1688029500000|2023-06-29 09:05:00|84.48|83.28|84.6|83.4|84.62|83.42|84.48|83.28|121
1688029800000|2023-06-29 09:10:00|84.61|83.41|84.66|83.46|84.73|83.53|84.59|83.39|208
1688056500000|2023-06-29 16:35:00|85.3|84.1|85.12|83.92|85.32|84.12|85.1|83.9|192
1688030100000|2023-06-29 09:15:00|84.65|83.45|84.71|83.51|84.78|83.58|84.6|83.4|174
1688030400000|2023-06-29 09:20:00|84.7|83.5|84.96|83.76|84.97|83.77|84.7|83.5|192
1688056800000|2023-06-29 16:40:00|85.13|83.93|85.16|83.96|85.2|84|85.02|83.82|240
1688030700000|2023-06-29 09:25:00|84.97|83.77|84.9|83.7|85|83.8|84.87|83.67|164
1688057100000|2023-06-29 16:45:00|85.17|83.97|85.04|83.84|85.17|83.97|84.97|83.77|220
1688031000000|2023-06-29 09:30:00|84.91|83.71|84.73|83.53|84.95|83.75|84.71|83.51|217
1688057400000|2023-06-29 16:50:00|85.03|83.83|85.03|83.83|85.15|83.95|85.02|83.82|165
1688031300000|2023-06-29 09:35:00|84.74|83.54|84.82|83.62|84.87|83.67|84.73|83.53|162
1688031600000|2023-06-29 09:40:00|84.83|83.63|84.78|83.58|84.93|83.73|84.78|83.58|195
1688057700000|2023-06-29 16:55:00|85.04|83.84|84.94|83.74|85.08|83.88|84.93|83.73|184
1688031900000|2023-06-29 09:45:00|84.79|83.59|84.85|83.65|84.91|83.71|84.75|83.55|198
1688032200000|2023-06-29 09:50:00|84.86|83.66|84.86|83.66|84.9|83.7|84.8|83.6|141
1688058000000|2023-06-29 17:00:00|84.95|83.75|84.85|83.65|84.97|83.77|84.83|83.63|223
1688032500000|2023-06-29 09:55:00|84.87|83.67|84.84|83.64|84.88|83.68|84.77|83.57|104
1688058300000|2023-06-29 17:05:00|84.84|83.64|85.14|83.94|85.3|84.1|84.51|83.31|462
1688032800000|2023-06-29 10:00:00|84.83|83.63|84.58|83.38|84.84|83.64|84.58|83.38|179
1688033100000|2023-06-29 10:05:00|84.57|83.37|84.64|83.44|84.68|83.48|84.57|83.37|127
1688058600000|2023-06-29 17:10:00|85.13|83.93|84.79|83.59|85.13|83.93|84.67|83.47|396
1688033400000|2023-06-29 10:10:00|84.65|83.45|84.97|83.77|84.98|83.78|84.64|83.44|204
1688033700000|2023-06-29 10:15:00|84.98|83.78|85.14|83.94|85.14|83.94|84.91|83.71|351
1688058900000|2023-06-29 17:15:00|84.78|83.58|85.22|84.02|85.22|84.02|84.76|83.56|361
1688034000000|2023-06-29 10:20:00|85.15|83.95|85.42|84.22|85.43|84.23|85.14|83.94|299
1688059200000|2023-06-29 17:20:00|85.23|84.03|85.17|83.97|85.23|84.03|85.05|83.85|303
1688034300000|2023-06-29 10:25:00|85.41|84.21|85.54|84.34|85.62|84.42|85.33|84.13|401
1688034600000|2023-06-29 10:30:00|85.56|84.36|85.88|84.68|85.9|84.7|85.47|84.27|296
1688059500000|2023-06-29 17:25:00|85.18|83.98|85.34|84.14|85.38|84.18|85.13|83.93|267
1688034900000|2023-06-29 10:35:00|85.89|84.69|85.68|84.48|85.97|84.77|85.68|84.48|306
1688059800000|2023-06-29 17:30:00|85.35|84.15|85.22|84.02|85.41|84.21|85.2|84|237
1688035200000|2023-06-29 10:40:00|85.69|84.49|85.85|84.65|85.9|84.7|85.64|84.44|261
1688035500000|2023-06-29 10:45:00|85.86|84.66|85.58|84.38|85.9|84.7|85.57|84.37|285
1688060100000|2023-06-29 17:35:00|85.21|84.01|85.09|83.89|85.24|84.04|85.09|83.89|198
1688035800000|2023-06-29 10:50:00|85.57|84.37|85.86|84.66|85.88|84.68|85.56|84.36|284
1688060400000|2023-06-29 17:40:00|85.1|83.9|85.04|83.84|85.1|83.9|85|83.8|141
1688036100000|2023-06-29 10:55:00|85.82|84.62|85.89|84.69|85.96|84.76|85.8|84.6|252
1688036400000|2023-06-29 11:00:00|85.9|84.7|85.73|84.53|85.95|84.75|85.67|84.47|359
1688060700000|2023-06-29 17:45:00|85.03|83.83|84.87|83.67|85.07|83.87|84.83|83.63|138
1688036700000|2023-06-29 11:05:00|85.74|84.54|85.88|84.68|85.92|84.72|85.72|84.52|297
1688061000000|2023-06-29 17:50:00|84.86|83.66|84.88|83.68|84.89|83.69|84.77|83.57|197
1688037000000|2023-06-29 11:10:00|85.9|84.7|86.02|84.82|86.02|84.82|85.87|84.67|245
1688037300000|2023-06-29 11:15:00|86.01|84.81|86.02|84.82|86.07|84.87|85.93|84.73|280
1688061300000|2023-06-29 17:55:00|84.89|83.69|84.91|83.71|84.92|83.72|84.83|83.63|96
1688037600000|2023-06-29 11:20:00|86.03|84.83|85.94|84.74|86.1|84.9|85.85|84.65|203
1688037900000|2023-06-29 11:25:00|85.95|84.75|85.97|84.77|86.09|84.89|85.91|84.71|203
1688061600000|2023-06-29 18:00:00|84.9|83.7|84.9|83.7|84.94|83.74|84.75|83.55|193
1688038200000|2023-06-29 11:30:00|85.96|84.76|85.84|84.64|86.08|84.88|85.8|84.6|266
1688038500000|2023-06-29 11:35:00|85.83|84.63|85.71|84.51|85.87|84.67|85.71|84.51|182
1688061900000|2023-06-29 18:05:00|84.91|83.71|84.9|83.7|84.94|83.74|84.78|83.58|159
1688038800000|2023-06-29 11:40:00|85.72|84.52|85.85|84.65|85.89|84.69|85.68|84.48|184
1688062200000|2023-06-29 18:10:00|84.89|83.69|84.95|83.75|84.95|83.75|84.86|83.66|133
1688039100000|2023-06-29 11:45:00|85.86|84.66|85.95|84.75|85.98|84.78|85.84|84.64|134
1688039400000|2023-06-29 11:50:00|85.94|84.74|86.01|84.81|86.05|84.85|85.9|84.7|160
1688062500000|2023-06-29 18:15:00|84.96|83.76|85.06|83.86|85.06|83.86|84.91|83.71|109
1688039700000|2023-06-29 11:55:00|86|84.8|86.19|84.99|86.19|84.99|85.98|84.78|152
1688062800000|2023-06-29 18:20:00|85.05|83.85|85.11|83.91|85.13|83.93|85.01|83.81|173
1688040000000|2023-06-29 12:00:00|86.18|84.98|86.07|84.87|86.19|84.99|85.96|84.76|179
1688040300000|2023-06-29 12:05:00|86.08|84.88|86.11|84.91|86.21|85.01|86.05|84.85|102
1688063100000|2023-06-29 18:25:00|85.12|83.92|85.14|83.94|85.17|83.97|85.07|83.87|119
1688040600000|2023-06-29 12:10:00|86.12|84.92|86.28|85.08|86.29|85.09|86.11|84.91|177
1688040900000|2023-06-29 12:15:00|86.27|85.07|86.14|84.94|86.34|85.14|86.13|84.93|177
1688063400000|2023-06-29 18:30:00|85.13|83.93|85.26|84.06|85.27|84.07|85.13|83.93|127
1688041200000|2023-06-29 12:20:00|86.13|84.93|85.79|84.59|86.13|84.93|85.79|84.59|252
1688063700000|2023-06-29 18:35:00|85.25|84.05|85.25|84.05|85.29|84.09|85.16|83.96|172
1688041500000|2023-06-29 12:25:00|85.8|84.6|86.03|84.83|86.03|84.83|85.79|84.59|196
1688041800000|2023-06-29 12:30:00|86.02|84.82|85.73|84.53|86.02|84.82|85.71|84.51|337
1688064000000|2023-06-29 18:40:00|85.26|84.06|85.25|84.05|85.28|84.08|85.16|83.96|134
1688042100000|2023-06-29 12:35:00|85.74|84.54|85.73|84.53|85.78|84.58|85.67|84.47|268
1688042400000|2023-06-29 12:40:00|85.74|84.54|85.75|84.55|85.84|84.64|85.73|84.53|185
1688064300000|2023-06-29 18:45:00|85.24|84.04|85.22|84.02|85.24|84.04|85.16|83.96|102
1688042700000|2023-06-29 12:45:00|85.76|84.56|85.76|84.56|85.86|84.66|85.72|84.52|147
1688064600000|2023-06-29 18:50:00|85.21|84.01|85.29|84.09|85.32|84.12|85.19|83.99|142
1688043000000|2023-06-29 12:50:00|85.77|84.57|85.69|84.49|85.77|84.57|85.61|84.41|222
1688043300000|2023-06-29 12:55:00|85.68|84.48|85.73|84.53|85.75|84.55|85.64|84.44|203
1688064900000|2023-06-29 18:55:00|85.3|84.1|85.27|84.07|85.34|84.14|85.26|84.06|111
1688043600000|2023-06-29 13:00:00|85.72|84.52|85.81|84.61|85.84|84.64|85.64|84.44|194
1688065200000|2023-06-29 19:00:00|85.28|84.08|85.24|84.04|85.31|84.11|85.21|84.01|141
1688043900000|2023-06-29 13:05:00|85.78|84.58|85.92|84.72|85.96|84.76|85.78|84.58|202
1688044200000|2023-06-29 13:10:00|85.91|84.71|85.99|84.79|86.04|84.84|85.9|84.7|192
1688065500000|2023-06-29 19:05:00|85.25|84.05|85.22|84.02|85.26|84.06|85.19|83.99|91
1688044500000|2023-06-29 13:15:00|86|84.8|86.05|84.85|86.27|85.07|85.9|84.7|403
1688065800000|2023-06-29 19:10:00|85.23|84.03|85.15|83.95|85.23|84.03|85.13|83.93|135
1688044800000|2023-06-29 13:20:00|86.04|84.84|85.77|84.57|86.08|84.88|85.76|84.56|276
1688045100000|2023-06-29 13:25:00|85.78|84.58|85.82|84.62|85.87|84.67|85.69|84.49|228
1688066100000|2023-06-29 19:15:00|85.16|83.96|85.08|83.88|85.16|83.96|85.02|83.82|137
1688045400000|2023-06-29 13:30:00|85.83|84.63|85.85|84.65|85.9|84.7|85.68|84.48|253
1688045700000|2023-06-29 13:35:00|85.86|84.66|85.73|84.53|85.95|84.75|85.72|84.52|242
1688066400000|2023-06-29 19:20:00|85.07|83.87|85.1|83.9|85.1|83.9|85|83.8|98
1688046000000|2023-06-29 13:40:00|85.72|84.52|85.5|84.3|85.77|84.57|85.48|84.28|257
1688066700000|2023-06-29 19:25:00|85.09|83.89|85.09|83.89|85.1|83.9|85.05|83.85|65
1688046300000|2023-06-29 13:45:00|85.49|84.29|85.73|84.53|85.73|84.53|85.47|84.27|291
1688046600000|2023-06-29 13:50:00|85.72|84.52|85.68|84.48|85.78|84.58|85.64|84.44|246
1688067000000|2023-06-29 19:30:00|85.1|83.9|85.34|84.14|85.38|84.18|85.1|83.9|157
1688046900000|2023-06-29 13:55:00|85.69|84.49|85.36|84.16|85.69|84.49|85.05|83.85|353
1688067300000|2023-06-29 19:35:00|85.35|84.15|85.35|84.15|85.37|84.17|85.23|84.03|140
1688047200000|2023-06-29 14:00:00|85.37|84.17|85.49|84.29|85.61|84.41|85.37|84.17|346
1688047500000|2023-06-29 14:05:00|85.48|84.28|85.22|84.02|85.52|84.32|85.16|83.96|353
1688067600000|2023-06-29 19:40:00|85.36|84.16|85.26|84.06|85.36|84.16|85.24|84.04|96
1688047800000|2023-06-29 14:10:00|85.23|84.03|85.29|84.09|85.35|84.15|85.22|84.02|270
1688067900000|2023-06-29 19:45:00|85.27|84.07|85.36|84.16|85.36|84.16|85.24|84.04|123
1688048100000|2023-06-29 14:15:00|85.3|84.1|85.46|84.26|85.55|84.35|85.3|84.1|220
1688048400000|2023-06-29 14:20:00|85.48|84.28|85.67|84.47|85.68|84.48|85.46|84.26|209
1688068200000|2023-06-29 19:50:00|85.35|84.15|85.42|84.22|85.44|84.24|85.32|84.12|123
1688048700000|2023-06-29 14:25:00|85.68|84.48|85.5|84.3|85.68|84.48|85.48|84.28|214
1688049000000|2023-06-29 14:30:00|85.51|84.31|85.46|84.26|85.54|84.34|85.38|84.18|257
1688068500000|2023-06-29 19:55:00|85.41|84.21|85.44|84.24|85.49|84.29|85.39|84.19|213
1688049300000|2023-06-29 14:35:00|85.47|84.27|85.46|84.26|85.54|84.34|85.4|84.2|243
1688068800000|2023-06-29 20:00:00|85.46|84.26|85.48|84.28|85.53|84.33|85.43|84.23|121
1688049600000|2023-06-29 14:40:00|85.45|84.25|85.51|84.31|85.61|84.41|85.41|84.21|228
1688049900000|2023-06-29 14:45:00|85.5|84.3|85.38|84.18|85.61|84.41|85.29|84.09|311
1688069100000|2023-06-29 20:05:00|85.49|84.29|85.37|84.17|85.49|84.29|85.36|84.16|161
1688050200000|2023-06-29 14:50:00|85.39|84.19|84.81|83.61|85.39|84.19|84.8|83.6|444
1688050500000|2023-06-29 14:55:00|84.8|83.6|84.99|83.79|85.07|83.87|84.76|83.56|300
1688069400000|2023-06-29 20:10:00|85.38|84.18|85.14|83.94|85.39|84.19|85.11|83.91|173
1688050800000|2023-06-29 15:00:00|85.02|83.82|85.1|83.9|85.12|83.92|84.89|83.69|299
1688069700000|2023-06-29 20:15:00|85.15|83.95|85.14|83.94|85.23|84.03|85.11|83.91|179
1688051100000|2023-06-29 15:05:00|85.11|83.91|85.02|83.82|85.12|83.92|84.84|83.64|264
1688051400000|2023-06-29 15:10:00|85.03|83.83|85.24|84.04|85.24|84.04|85|83.8|178
1688070000000|2023-06-29 20:20:00|85.13|83.93|84.77|83.57|85.15|83.95|84.65|83.45|370
1688051700000|2023-06-29 15:15:00|85.25|84.05|85.27|84.07|85.34|84.14|85.16|83.96|197
1688052000000|2023-06-29 15:20:00|85.26|84.06|85.23|84.03|85.26|84.06|85.1|83.9|203
1688070300000|2023-06-29 20:25:00|84.78|83.58|85.05|83.85|85.1|83.9|84.74|83.54|257
1688052300000|2023-06-29 15:25:00|85.24|84.04|85.31|84.11|85.33|84.13|85.16|83.96|150
1688070600000|2023-06-29 20:30:00|85.04|83.84|84.76|83.56|85.09|83.89|84.71|83.51|305
1688052600000|2023-06-29 15:30:00|85.32|84.12|85.27|84.07|85.36|84.16|85.23|84.03|139
1688052900000|2023-06-29 15:35:00|85.28|84.08|85.39|84.19|85.39|84.19|85.28|84.08|136
1688070900000|2023-06-29 20:35:00|84.77|83.57|84.84|83.64|84.91|83.71|84.76|83.56|249
1688053200000|2023-06-29 15:40:00|85.38|84.18|85.33|84.13|85.39|84.19|85.29|84.09|201
1688071200000|2023-06-29 20:40:00|84.85|83.65|84.87|83.67|84.88|83.68|84.72|83.52|211
1688053500000|2023-06-29 15:45:00|85.34|84.14|85.17|83.97|85.36|84.16|85.13|83.93|172
1688053800000|2023-06-29 15:50:00|85.18|83.98|85.17|83.97|85.23|84.03|85.14|83.94|122
1688071500000|2023-06-29 20:45:00|84.86|83.66|84.84|83.64|84.88|83.68|84.77|83.57|179
1688054100000|2023-06-29 15:55:00|85.16|83.96|85.11|83.91|85.18|83.98|85.01|83.81|136
1688071800000|2023-06-29 20:50:00|84.83|83.63|85.02|83.82|85.03|83.83|84.74|83.54|166
1688054400000|2023-06-29 16:00:00|85.12|83.92|85.27|84.07|85.33|84.13|85.06|83.86|151
1688054700000|2023-06-29 16:05:00|85.26|84.06|85.53|84.33|85.7|84.5|85.26|84.06|256
1688072100000|2023-06-29 20:55:00|85.03|83.83|84.97|83.77|85.05|83.85|84.96|83.76|164
1688055000000|2023-06-29 16:10:00|85.52|84.32|85.39|84.19|85.53|84.33|85.3|84.1|210
1688055300000|2023-06-29 16:15:00|85.4|84.2|85.4|84.2|85.4|84.2|85.2|84|222
1688072400000|2023-06-29 21:00:00|84.96|83.76|85.07|83.87|85.09|83.89|84.96|83.76|70
1688055600000|2023-06-29 16:20:00|85.39|84.19|85.28|84.08|85.49|84.29|85.26|84.06|191
1688072700000|2023-06-29 21:05:00|85.06|83.86|85.03|83.83|85.11|83.91|84.96|83.76|76
1688055900000|2023-06-29 16:25:00|85.27|84.07|85.32|84.12|85.39|84.19|85.17|83.97|255
1688056200000|2023-06-29 16:30:00|85.33|84.13|85.31|84.11|85.45|84.25|85.27|84.07|189
1688073000000|2023-06-29 21:10:00|85.04|83.84|85.17|83.97|85.17|83.97|85|83.8|66
1688056500000|2023-06-29 16:35:00|85.3|84.1|85.12|83.92|85.32|84.12|85.1|83.9|192
1688056800000|2023-06-29 16:40:00|85.13|83.93|85.16|83.96|85.2|84|85.02|83.82|240
1688073300000|2023-06-29 21:15:00|85.16|83.96|85.24|84.04|85.26|84.06|85.15|83.95|44
1688057100000|2023-06-29 16:45:00|85.17|83.97|85.04|83.84|85.17|83.97|84.97|83.77|220
1688073600000|2023-06-29 21:20:00|85.25|84.05|85.3|84.1|85.3|84.1|85.25|84.05|40
1688057400000|2023-06-29 16:50:00|85.03|83.83|85.03|83.83|85.15|83.95|85.02|83.82|165
1688057700000|2023-06-29 16:55:00|85.04|83.84|84.94|83.74|85.08|83.88|84.93|83.73|184
1688073900000|2023-06-29 21:25:00|85.31|84.11|85.43|84.23|85.43|84.23|85.29|84.09|49
1688058000000|2023-06-29 17:00:00|84.95|83.75|84.85|83.65|84.97|83.77|84.83|83.63|223
1688074200000|2023-06-29 21:30:00|85.42|84.22|85.43|84.23|85.44|84.24|85.39|84.19|26
1688058300000|2023-06-29 17:05:00|84.84|83.64|85.14|83.94|85.3|84.1|84.51|83.31|462
1688058600000|2023-06-29 17:10:00|85.13|83.93|84.79|83.59|85.13|83.93|84.67|83.47|396
1688074500000|2023-06-29 21:35:00|85.42|84.22|85.38|84.18|85.43|84.23|85.36|84.16|63
1688058900000|2023-06-29 17:15:00|84.78|83.58|85.22|84.02|85.22|84.02|84.76|83.56|361
1688074800000|2023-06-29 21:40:00|85.39|84.19|85.38|84.18|85.41|84.21|85.37|84.17|27
1688059200000|2023-06-29 17:20:00|85.23|84.03|85.17|83.97|85.23|84.03|85.05|83.85|303
1688075100000|2023-06-29 21:45:00|85.37|84.17|85.33|84.13|85.39|84.19|85.32|84.12|41
1688059500000|2023-06-29 17:25:00|85.18|83.98|85.34|84.14|85.38|84.18|85.13|83.93|267
1688059800000|2023-06-29 17:30:00|85.35|84.15|85.22|84.02|85.41|84.21|85.2|84|237
1688075400000|2023-06-29 21:50:00|85.32|84.12|85.23|84.03|85.32|84.12|85.23|84.03|74
1688060100000|2023-06-29 17:35:00|85.21|84.01|85.09|83.89|85.24|84.04|85.09|83.89|198
1688075700000|2023-06-29 21:55:00|85.22|84.02|85.23|84.03|85.26|84.06|85.22|84.02|62
1688060400000|2023-06-29 17:40:00|85.1|83.9|85.04|83.84|85.1|83.9|85|83.8|141
1688060700000|2023-06-29 17:45:00|85.03|83.83|84.87|83.67|85.07|83.87|84.83|83.63|138
1688076000000|2023-06-29 22:00:00|85.22|84.02|85.32|84.12|85.35|84.15|85.2|84|181
1688061000000|2023-06-29 17:50:00|84.86|83.66|84.88|83.68|84.89|83.69|84.77|83.57|197
1688061300000|2023-06-29 17:55:00|84.89|83.69|84.91|83.71|84.92|83.72|84.83|83.63|96
1688076300000|2023-06-29 22:05:00|85.31|84.11|85.34|84.14|85.42|84.22|85.3|84.1|136
1688061600000|2023-06-29 18:00:00|84.9|83.7|84.9|83.7|84.94|83.74|84.75|83.55|193
1688076600000|2023-06-29 22:10:00|85.35|84.15|85.33|84.13|85.4|84.2|85.28|84.08|95
1688061900000|2023-06-29 18:05:00|84.91|83.71|84.9|83.7|84.94|83.74|84.78|83.58|159
1688062200000|2023-06-29 18:10:00|84.89|83.69|84.95|83.75|84.95|83.75|84.86|83.66|133
1688076900000|2023-06-29 22:15:00|85.32|84.12|85.33|84.13|85.37|84.17|85.29|84.09|102
1688062500000|2023-06-29 18:15:00|84.96|83.76|85.06|83.86|85.06|83.86|84.91|83.71|109
1688077200000|2023-06-29 22:20:00|85.31|84.11|85.36|84.16|85.39|84.19|85.31|84.11|78
1688062800000|2023-06-29 18:20:00|85.05|83.85|85.11|83.91|85.13|83.93|85.01|83.81|173
1688063100000|2023-06-29 18:25:00|85.12|83.92|85.14|83.94|85.17|83.97|85.07|83.87|119
1688077500000|2023-06-29 22:25:00|85.35|84.15|85.36|84.16|85.4|84.2|85.34|84.14|60
1688063400000|2023-06-29 18:30:00|85.13|83.93|85.26|84.06|85.27|84.07|85.13|83.93|127
1688077800000|2023-06-29 22:30:00|85.35|84.15|85.35|84.15|85.39|84.19|85.3|84.1|133
1688063700000|2023-06-29 18:35:00|85.25|84.05|85.25|84.05|85.29|84.09|85.16|83.96|172
1688064000000|2023-06-29 18:40:00|85.26|84.06|85.25|84.05|85.28|84.08|85.16|83.96|134
1688078100000|2023-06-29 22:35:00|85.34|84.14|85.35|84.15|85.38|84.18|85.31|84.11|88
1688064300000|2023-06-29 18:45:00|85.24|84.04|85.22|84.02|85.24|84.04|85.16|83.96|102
1688064600000|2023-06-29 18:50:00|85.21|84.01|85.29|84.09|85.32|84.12|85.19|83.99|142
1688078400000|2023-06-29 22:40:00|85.34|84.14|85.42|84.22|85.42|84.22|85.34|84.14|59
1688064900000|2023-06-29 18:55:00|85.3|84.1|85.27|84.07|85.34|84.14|85.26|84.06|111
1688078700000|2023-06-29 22:45:00|85.43|84.23|85.42|84.22|85.47|84.27|85.41|84.21|77
1688065200000|2023-06-29 19:00:00|85.28|84.08|85.24|84.04|85.31|84.11|85.21|84.01|141
1688065500000|2023-06-29 19:05:00|85.25|84.05|85.22|84.02|85.26|84.06|85.19|83.99|91
1688079000000|2023-06-29 22:50:00|85.43|84.23|85.31|84.11|85.43|84.23|85.29|84.09|90
1688065800000|2023-06-29 19:10:00|85.23|84.03|85.15|83.95|85.23|84.03|85.13|83.93|135
1688079300000|2023-06-29 22:55:00|85.3|84.1|85.15|83.95|85.32|84.12|85.1|83.9|184
1688066100000|2023-06-29 19:15:00|85.16|83.96|85.08|83.88|85.16|83.96|85.02|83.82|137
1688066400000|2023-06-29 19:20:00|85.07|83.87|85.1|83.9|85.1|83.9|85|83.8|98
1688079600000|2023-06-29 23:00:00|85.16|83.96|85.19|83.99|85.2|84|85.1|83.9|173
1688066700000|2023-06-29 19:25:00|85.09|83.89|85.09|83.89|85.1|83.9|85.05|83.85|65
1688067000000|2023-06-29 19:30:00|85.1|83.9|85.34|84.14|85.38|84.18|85.1|83.9|157
1688079900000|2023-06-29 23:05:00|85.18|83.98|85.2|84|85.27|84.07|85.16|83.96|136
1688067300000|2023-06-29 19:35:00|85.35|84.15|85.35|84.15|85.37|84.17|85.23|84.03|140
1688080200000|2023-06-29 23:10:00|85.22|84.02|85.16|83.96|85.22|84.02|85.12|83.92|130
1688067600000|2023-06-29 19:40:00|85.36|84.16|85.26|84.06|85.36|84.16|85.24|84.04|96
1688067900000|2023-06-29 19:45:00|85.27|84.07|85.36|84.16|85.36|84.16|85.24|84.04|123
1688080500000|2023-06-29 23:15:00|85.15|83.95|85.27|84.07|85.27|84.07|85.1|83.9|84
1688068200000|2023-06-29 19:50:00|85.35|84.15|85.42|84.22|85.44|84.24|85.32|84.12|123
1688068500000|2023-06-29 19:55:00|85.41|84.21|85.44|84.24|85.49|84.29|85.39|84.19|213
1688080800000|2023-06-29 23:20:00|85.26|84.06|85.35|84.15|85.42|84.22|85.26|84.06|150
1688068800000|2023-06-29 20:00:00|85.46|84.26|85.48|84.28|85.53|84.33|85.43|84.23|121
1688081100000|2023-06-29 23:25:00|85.36|84.16|85.45|84.25|85.45|84.25|85.33|84.13|96
1688069100000|2023-06-29 20:05:00|85.49|84.29|85.37|84.17|85.49|84.29|85.36|84.16|161
1688069400000|2023-06-29 20:10:00|85.38|84.18|85.14|83.94|85.39|84.19|85.11|83.91|173
1688081400000|2023-06-29 23:30:00|85.44|84.24|85.58|84.38|85.62|84.42|85.44|84.24|138
1688069700000|2023-06-29 20:15:00|85.15|83.95|85.14|83.94|85.23|84.03|85.11|83.91|179
1688081700000|2023-06-29 23:35:00|85.57|84.37|85.55|84.35|85.58|84.38|85.47|84.27|97
1688070000000|2023-06-29 20:20:00|85.13|83.93|84.77|83.57|85.15|83.95|84.65|83.45|370
1688070300000|2023-06-29 20:25:00|84.78|83.58|85.05|83.85|85.1|83.9|84.74|83.54|257
1688082000000|2023-06-29 23:40:00|85.54|84.34|85.48|84.28|85.55|84.35|85.47|84.27|72
1688070600000|2023-06-29 20:30:00|85.04|83.84|84.76|83.56|85.09|83.89|84.71|83.51|305
1688082300000|2023-06-29 23:45:00|85.49|84.29|85.48|84.28|85.49|84.29|85.44|84.24|96
1688070900000|2023-06-29 20:35:00|84.77|83.57|84.84|83.64|84.91|83.71|84.76|83.56|249
1688071200000|2023-06-29 20:40:00|84.85|83.65|84.87|83.67|84.88|83.68|84.72|83.52|211
1688082600000|2023-06-29 23:50:00|85.47|84.27|85.46|84.26|85.51|84.31|85.44|84.24|122
1688071500000|2023-06-29 20:45:00|84.86|83.66|84.84|83.64|84.88|83.68|84.77|83.57|179
1688071800000|2023-06-29 20:50:00|84.83|83.63|85.02|83.82|85.03|83.83|84.74|83.54|166
1688082900000|2023-06-29 23:55:00|85.47|84.27|85.32|84.12|85.48|84.28|85.32|84.12|152
1688072100000|2023-06-29 20:55:00|85.03|83.83|84.97|83.77|85.05|83.85|84.96|83.76|164
1688072400000|2023-06-29 21:00:00|84.96|83.76|85.07|83.87|85.09|83.89|84.96|83.76|70
1688083200000|2023-06-30 00:00:00|85.33|84.13|85.42|84.22|85.47|84.27|85.28|84.08|195
1688072700000|2023-06-29 21:05:00|85.06|83.86|85.03|83.83|85.11|83.91|84.96|83.76|76
1688073000000|2023-06-29 21:10:00|85.04|83.84|85.17|83.97|85.17|83.97|85|83.8|66
1688083500000|2023-06-30 00:05:00|85.45|84.25|85.56|84.36|85.59|84.39|85.34|84.14|205
1688073300000|2023-06-29 21:15:00|85.16|83.96|85.24|84.04|85.26|84.06|85.15|83.95|44
1688083800000|2023-06-30 00:10:00|85.55|84.35|85.5|84.3|85.57|84.37|85.4|84.2|187
1688073600000|2023-06-29 21:20:00|85.25|84.05|85.3|84.1|85.3|84.1|85.25|84.05|40
1688073900000|2023-06-29 21:25:00|85.31|84.11|85.43|84.23|85.43|84.23|85.29|84.09|49
1688084100000|2023-06-30 00:15:00|85.51|84.31|85.56|84.36|85.59|84.39|85.29|84.09|211
1688074200000|2023-06-29 21:30:00|85.42|84.22|85.43|84.23|85.44|84.24|85.39|84.19|26
1688084400000|2023-06-30 00:20:00|85.57|84.37|85.74|84.54|85.74|84.54|85.52|84.32|201
1688074500000|2023-06-29 21:35:00|85.42|84.22|85.38|84.18|85.43|84.23|85.36|84.16|63
1688074800000|2023-06-29 21:40:00|85.39|84.19|85.38|84.18|85.41|84.21|85.37|84.17|27
1688084700000|2023-06-30 00:25:00|85.75|84.55|85.87|84.67|86.07|84.87|85.75|84.55|289
1688075100000|2023-06-29 21:45:00|85.37|84.17|85.33|84.13|85.39|84.19|85.32|84.12|41
1688075400000|2023-06-29 21:50:00|85.32|84.12|85.23|84.03|85.32|84.12|85.23|84.03|74
1688085000000|2023-06-30 00:30:00|85.86|84.66|85.96|84.76|86.04|84.84|85.78|84.58|247
1688075700000|2023-06-29 21:55:00|85.22|84.02|85.23|84.03|85.26|84.06|85.22|84.02|62
1688085300000|2023-06-30 00:35:00|85.97|84.77|85.79|84.59|85.97|84.77|85.72|84.52|266
1688076000000|2023-06-29 22:00:00|85.22|84.02|85.32|84.12|85.35|84.15|85.2|84|181
1688076300000|2023-06-29 22:05:00|85.31|84.11|85.34|84.14|85.42|84.22|85.3|84.1|136
1688085600000|2023-06-30 00:40:00|85.78|84.58|85.8|84.6|85.86|84.66|85.76|84.56|188
1688076600000|2023-06-29 22:10:00|85.35|84.15|85.33|84.13|85.4|84.2|85.28|84.08|95
1688085900000|2023-06-30 00:45:00|85.81|84.61|85.69|84.49|85.81|84.61|85.54|84.34|274
1688076900000|2023-06-29 22:15:00|85.32|84.12|85.33|84.13|85.37|84.17|85.29|84.09|102
1688077200000|2023-06-29 22:20:00|85.31|84.11|85.36|84.16|85.39|84.19|85.31|84.11|78
1688086200000|2023-06-30 00:50:00|85.67|84.47|85.64|84.44|85.78|84.58|85.61|84.41|218
1688086500000|2023-06-30 00:55:00|85.63|84.43|85.57|84.37|85.65|84.45|85.45|84.25|272
1688077500000|2023-06-29 22:25:00|85.35|84.15|85.36|84.16|85.4|84.2|85.34|84.14|60
1688077800000|2023-06-29 22:30:00|85.35|84.15|85.35|84.15|85.39|84.19|85.3|84.1|133
1688086800000|2023-06-30 01:00:00|85.56|84.36|85.39|84.19|85.56|84.36|85.34|84.14|258
1688078100000|2023-06-29 22:35:00|85.34|84.14|85.35|84.15|85.38|84.18|85.31|84.11|88
1688078400000|2023-06-29 22:40:00|85.34|84.14|85.42|84.22|85.42|84.22|85.34|84.14|59
1688087100000|2023-06-30 01:05:00|85.37|84.17|85.23|84.03|85.38|84.18|84.9|83.7|449
1688078700000|2023-06-29 22:45:00|85.43|84.23|85.42|84.22|85.47|84.27|85.41|84.21|77
1688079000000|2023-06-29 22:50:00|85.43|84.23|85.31|84.11|85.43|84.23|85.29|84.09|90
1688087400000|2023-06-30 01:10:00|85.24|84.04|85.36|84.16|85.43|84.23|85.21|84.01|294
1688079300000|2023-06-29 22:55:00|85.3|84.1|85.15|83.95|85.32|84.12|85.1|83.9|184
1688087700000|2023-06-30 01:15:00|85.35|84.15|85.55|84.35|85.65|84.45|85.29|84.09|249
1688079600000|2023-06-29 23:00:00|85.16|83.96|85.19|83.99|85.2|84|85.1|83.9|173
1688079900000|2023-06-29 23:05:00|85.18|83.98|85.2|84|85.27|84.07|85.16|83.96|136
1688088000000|2023-06-30 01:20:00|85.54|84.34|85.62|84.42|85.62|84.42|85.41|84.21|286
1688080200000|2023-06-29 23:10:00|85.22|84.02|85.16|83.96|85.22|84.02|85.12|83.92|130
1688080500000|2023-06-29 23:15:00|85.15|83.95|85.27|84.07|85.27|84.07|85.1|83.9|84
1688088300000|2023-06-30 01:25:00|85.63|84.43|85.81|84.61|86.28|85.08|85.62|84.42|389
1688080800000|2023-06-29 23:20:00|85.26|84.06|85.35|84.15|85.42|84.22|85.26|84.06|150
1688088600000|2023-06-30 01:30:00|85.8|84.6|85.71|84.51|85.86|84.66|85.61|84.41|307
1688081100000|2023-06-29 23:25:00|85.36|84.16|85.45|84.25|85.45|84.25|85.33|84.13|96
1688081400000|2023-06-29 23:30:00|85.44|84.24|85.58|84.38|85.62|84.42|85.44|84.24|138
1688088900000|2023-06-30 01:35:00|85.69|84.49|86.01|84.81|86.07|84.87|85.68|84.48|253
1688081700000|2023-06-29 23:35:00|85.57|84.37|85.55|84.35|85.58|84.38|85.47|84.27|97
1688089200000|2023-06-30 01:40:00|86|84.8|85.8|84.6|86.11|84.91|85.79|84.59|281
1688082000000|2023-06-29 23:40:00|85.54|84.34|85.48|84.28|85.55|84.35|85.47|84.27|72
1688082300000|2023-06-29 23:45:00|85.49|84.29|85.48|84.28|85.49|84.29|85.44|84.24|96
1688089500000|2023-06-30 01:45:00|85.79|84.59|85.74|84.54|85.82|84.62|85.61|84.41|291
1688082600000|2023-06-29 23:50:00|85.47|84.27|85.46|84.26|85.51|84.31|85.44|84.24|122
1688082900000|2023-06-29 23:55:00|85.47|84.27|85.32|84.12|85.48|84.28|85.32|84.12|152
1688089800000|2023-06-30 01:50:00|85.73|84.53|86.02|84.82|86.02|84.82|85.67|84.47|235
1688083200000|2023-06-30 00:00:00|85.33|84.13|85.42|84.22|85.47|84.27|85.28|84.08|195
1688090100000|2023-06-30 01:55:00|86.01|84.81|86.36|85.16|86.37|85.17|86.01|84.81|425
1688083500000|2023-06-30 00:05:00|85.45|84.25|85.56|84.36|85.59|84.39|85.34|84.14|205
1688083800000|2023-06-30 00:10:00|85.55|84.35|85.5|84.3|85.57|84.37|85.4|84.2|187
1688090400000|2023-06-30 02:00:00|86.35|85.15|86.42|85.22|86.53|85.33|86.28|85.08|401
1688084100000|2023-06-30 00:15:00|85.51|84.31|85.56|84.36|85.59|84.39|85.29|84.09|211
1688084400000|2023-06-30 00:20:00|85.57|84.37|85.74|84.54|85.74|84.54|85.52|84.32|201
1688090700000|2023-06-30 02:05:00|86.43|85.23|86.61|85.41|86.61|85.41|86.4|85.2|358
1688084700000|2023-06-30 00:25:00|85.75|84.55|85.87|84.67|86.07|84.87|85.75|84.55|289
1688091000000|2023-06-30 02:10:00|86.62|85.42|87.23|86.03|87.23|86.03|86.59|85.39|467
1688085000000|2023-06-30 00:30:00|85.86|84.66|85.96|84.76|86.04|84.84|85.78|84.58|247
1688085300000|2023-06-30 00:35:00|85.97|84.77|85.79|84.59|85.97|84.77|85.72|84.52|266
1688091300000|2023-06-30 02:15:00|87.22|86.02|87.18|85.98|87.56|86.36|87.06|85.86|480
1688085600000|2023-06-30 00:40:00|85.78|84.58|85.8|84.6|85.86|84.66|85.76|84.56|188
1688085900000|2023-06-30 00:45:00|85.81|84.61|85.69|84.49|85.81|84.61|85.54|84.34|274
1688091600000|2023-06-30 02:20:00|87.19|85.99|87.45|86.25|87.68|86.48|87.16|85.96|436
1688086200000|2023-06-30 00:50:00|85.67|84.47|85.64|84.44|85.78|84.58|85.61|84.41|218
1688091900000|2023-06-30 02:25:00|87.44|86.24|87.52|86.32|87.58|86.38|87.33|86.13|367
1688086500000|2023-06-30 00:55:00|85.63|84.43|85.57|84.37|85.65|84.45|85.45|84.25|272
1688086800000|2023-06-30 01:00:00|85.56|84.36|85.39|84.19|85.56|84.36|85.34|84.14|258
1688092200000|2023-06-30 02:30:00|87.51|86.31|88.56|87.36|88.57|87.37|87.37|86.17|562
1688087100000|2023-06-30 01:05:00|85.37|84.17|85.23|84.03|85.38|84.18|84.9|83.7|449
1688092500000|2023-06-30 02:35:00|88.57|87.37|88.75|87.55|89.51|88.31|88.57|87.37|716
1688087400000|2023-06-30 01:10:00|85.24|84.04|85.36|84.16|85.43|84.23|85.21|84.01|294
1688087700000|2023-06-30 01:15:00|85.35|84.15|85.55|84.35|85.65|84.45|85.29|84.09|249
1688092800000|2023-06-30 02:40:00|88.73|87.53|89.25|88.05|89.65|88.45|88.64|87.44|628
1688088000000|2023-06-30 01:20:00|85.54|84.34|85.62|84.42|85.62|84.42|85.41|84.21|286
1688093100000|2023-06-30 02:45:00|89.27|88.07|89.02|87.82|89.65|88.45|88.92|87.72|628
1688088300000|2023-06-30 01:25:00|85.63|84.43|85.81|84.61|86.28|85.08|85.62|84.42|389
1688093400000|2023-06-30 02:50:00|89.03|87.83|89.22|88.02|89.71|88.51|88.98|87.78|517
1688088600000|2023-06-30 01:30:00|85.8|84.6|85.71|84.51|85.86|84.66|85.61|84.41|307
1688088900000|2023-06-30 01:35:00|85.69|84.49|86.01|84.81|86.07|84.87|85.68|84.48|253
1688093700000|2023-06-30 02:55:00|89.24|88.04|89.71|88.51|89.72|88.52|89.14|87.94|500
1688089200000|2023-06-30 01:40:00|86|84.8|85.8|84.6|86.11|84.91|85.79|84.59|281
1688094000000|2023-06-30 03:00:00|89.72|88.52|90.58|89.38|90.69|89.49|89.58|88.38|659
1688089500000|2023-06-30 01:45:00|85.79|84.59|85.74|84.54|85.82|84.62|85.61|84.41|291
1688089800000|2023-06-30 01:50:00|85.73|84.53|86.02|84.82|86.02|84.82|85.67|84.47|235
1688094300000|2023-06-30 03:05:00|90.59|89.39|92.09|90.89|92.55|91.35|90.54|89.34|733
1688090100000|2023-06-30 01:55:00|86.01|84.81|86.36|85.16|86.37|85.17|86.01|84.81|425
1688094600000|2023-06-30 03:10:00|92.1|90.9|91.71|90.51|92.58|91.38|91.68|90.48|782
1688090400000|2023-06-30 02:00:00|86.35|85.15|86.42|85.22|86.53|85.33|86.28|85.08|401
1688090700000|2023-06-30 02:05:00|86.43|85.23|86.61|85.41|86.61|85.41|86.4|85.2|358
1688094900000|2023-06-30 03:15:00|91.7|90.5|92.18|90.98|92.54|91.34|91.35|90.15|744
1688091000000|2023-06-30 02:10:00|86.62|85.42|87.23|86.03|87.23|86.03|86.59|85.39|467
1688095200000|2023-06-30 03:20:00|92.19|90.99|91.84|90.64|92.67|91.47|91.63|90.43|666
1688091300000|2023-06-30 02:15:00|87.22|86.02|87.18|85.98|87.56|86.36|87.06|85.86|480
1688091600000|2023-06-30 02:20:00|87.19|85.99|87.45|86.25|87.68|86.48|87.16|85.96|436
1688095500000|2023-06-30 03:25:00|91.85|90.65|95.12|93.92|95.34|94.14|91.71|90.51|782
1688091900000|2023-06-30 02:25:00|87.44|86.24|87.52|86.32|87.58|86.38|87.33|86.13|367
1688092200000|2023-06-30 02:30:00|87.51|86.31|88.56|87.36|88.57|87.37|87.37|86.17|562
1688095800000|2023-06-30 03:30:00|95.11|93.91|95.03|93.83|95.43|94.23|94.15|92.95|907
1688092500000|2023-06-30 02:35:00|88.57|87.37|88.75|87.55|89.51|88.31|88.57|87.37|716
1688096100000|2023-06-30 03:35:00|94.98|93.78|95.2|94|95.8|94.6|94.93|93.73|788
1688092800000|2023-06-30 02:40:00|88.73|87.53|89.25|88.05|89.65|88.45|88.64|87.44|628
1688093100000|2023-06-30 02:45:00|89.27|88.07|89.02|87.82|89.65|88.45|88.92|87.72|628
1688096400000|2023-06-30 03:40:00|95.19|93.99|95.59|94.39|95.94|94.74|95.16|93.96|714
1688093400000|2023-06-30 02:50:00|89.03|87.83|89.22|88.02|89.71|88.51|88.98|87.78|517
1688093700000|2023-06-30 02:55:00|89.24|88.04|89.71|88.51|89.72|88.52|89.14|87.94|500
1688096700000|2023-06-30 03:45:00|95.57|94.37|95.53|94.33|95.94|94.74|95.19|93.99|739
1688094000000|2023-06-30 03:00:00|89.72|88.52|90.58|89.38|90.69|89.49|89.58|88.38|659
1688097000000|2023-06-30 03:50:00|95.54|94.34|95.23|94.03|96.25|95.05|94.92|93.72|797
1688094300000|2023-06-30 03:05:00|90.59|89.39|92.09|90.89|92.55|91.35|90.54|89.34|733
1688094600000|2023-06-30 03:10:00|92.1|90.9|91.71|90.51|92.58|91.38|91.68|90.48|782
1688097300000|2023-06-30 03:55:00|95.24|94.04|96.41|95.21|96.61|95.41|95.15|93.95|834
1688094900000|2023-06-30 03:15:00|91.7|90.5|92.18|90.98|92.54|91.34|91.35|90.15|744
1688095200000|2023-06-30 03:20:00|92.19|90.99|91.84|90.64|92.67|91.47|91.63|90.43|666
1688097600000|2023-06-30 04:00:00|96.45|95.25|95.99|94.79|96.85|95.65|95.95|94.75|727
1688095500000|2023-06-30 03:25:00|91.85|90.65|95.12|93.92|95.34|94.14|91.71|90.51|782
1688097900000|2023-06-30 04:05:00|96|94.8|95.29|94.09|96.09|94.89|95.29|94.09|604
1688095800000|2023-06-30 03:30:00|95.11|93.91|95.03|93.83|95.43|94.23|94.15|92.95|907
1688096100000|2023-06-30 03:35:00|94.98|93.78|95.2|94|95.8|94.6|94.93|93.73|788
1688098200000|2023-06-30 04:10:00|95.3|94.1|95.09|93.89|95.43|94.23|95.06|93.86|587
1688096400000|2023-06-30 03:40:00|95.19|93.99|95.59|94.39|95.94|94.74|95.16|93.96|714
1688096700000|2023-06-30 03:45:00|95.57|94.37|95.53|94.33|95.94|94.74|95.19|93.99|739
1688098500000|2023-06-30 04:15:00|95.1|93.9|95.3|94.1|95.44|94.24|94.71|93.51|698
1688097000000|2023-06-30 03:50:00|95.54|94.34|95.23|94.03|96.25|95.05|94.92|93.72|797
1688098800000|2023-06-30 04:20:00|95.29|94.09|95.47|94.27|95.59|94.39|95.27|94.07|612
1688097300000|2023-06-30 03:55:00|95.24|94.04|96.41|95.21|96.61|95.41|95.15|93.95|834
1688097600000|2023-06-30 04:00:00|96.45|95.25|95.99|94.79|96.85|95.65|95.95|94.75|727
1688099100000|2023-06-30 04:25:00|95.48|94.28|95.61|94.41|95.92|94.72|95.46|94.26|535
1688097900000|2023-06-30 04:05:00|96|94.8|95.29|94.09|96.09|94.89|95.29|94.09|604
1688098200000|2023-06-30 04:10:00|95.3|94.1|95.09|93.89|95.43|94.23|95.06|93.86|587
1688099400000|2023-06-30 04:30:00|95.62|94.42|96.49|95.29|96.53|95.33|95.59|94.39|533
1688098500000|2023-06-30 04:15:00|95.1|93.9|95.3|94.1|95.44|94.24|94.71|93.51|698
1688099700000|2023-06-30 04:35:00|96.48|95.28|96.89|95.69|97.34|96.14|96.26|95.06|677
1688098800000|2023-06-30 04:20:00|95.29|94.09|95.47|94.27|95.59|94.39|95.27|94.07|612
1688099100000|2023-06-30 04:25:00|95.48|94.28|95.61|94.41|95.92|94.72|95.46|94.26|535
1688100000000|2023-06-30 04:40:00|96.87|95.67|96.81|95.61|97.62|96.42|96.35|95.15|801
1688099400000|2023-06-30 04:30:00|95.62|94.42|96.49|95.29|96.53|95.33|95.59|94.39|533
1688099700000|2023-06-30 04:35:00|96.48|95.28|96.89|95.69|97.34|96.14|96.26|95.06|677
1688100300000|2023-06-30 04:45:00|96.82|95.62|97.29|96.09|97.66|96.46|96.65|95.45|771
1688100000000|2023-06-30 04:40:00|96.87|95.67|96.81|95.61|97.62|96.42|96.35|95.15|801
1688100600000|2023-06-30 04:50:00|97.3|96.1|97.12|95.92|97.37|96.17|96.91|95.71|590
1688100300000|2023-06-30 04:45:00|96.82|95.62|97.29|96.09|97.66|96.46|96.65|95.45|771
1688100900000|2023-06-30 04:55:00|97.09|95.89|96.05|94.85|97.39|96.19|95.96|94.76|760
1688100600000|2023-06-30 04:50:00|97.3|96.1|97.12|95.92|97.37|96.17|96.91|95.71|590
1688100900000|2023-06-30 04:55:00|97.09|95.89|96.05|94.85|97.39|96.19|95.96|94.76|760
1688101200000|2023-06-30 05:00:00|96.08|94.88|96.58|95.38|96.85|95.65|96.08|94.88|795
1688101200000|2023-06-30 05:00:00|96.08|94.88|96.58|95.38|96.85|95.65|96.08|94.88|795
1688101500000|2023-06-30 05:05:00|96.59|95.39|96.95|95.75|97.52|96.32|96.56|95.36|757
1688101500000|2023-06-30 05:05:00|96.59|95.39|96.95|95.75|97.52|96.32|96.56|95.36|757
1688101800000|2023-06-30 05:10:00|96.94|95.74|96.66|95.46|97.24|96.04|96.64|95.44|625
1688101800000|2023-06-30 05:10:00|96.94|95.74|96.66|95.46|97.24|96.04|96.64|95.44|625
1688102100000|2023-06-30 05:15:00|96.65|95.45|96.43|95.23|96.84|95.64|96.4|95.2|633
1688102400000|2023-06-30 05:20:00|96.42|95.22|96.04|94.84|96.6|95.4|95.99|94.79|619
1688102100000|2023-06-30 05:15:00|96.65|95.45|96.43|95.23|96.84|95.64|96.4|95.2|633
1688102700000|2023-06-30 05:25:00|96.03|94.83|96.03|94.83|96.31|95.11|95.97|94.77|586
1688103000000|2023-06-30 05:30:00|96.06|94.86|95.34|94.14|96.08|94.88|95.34|94.14|653
1688102400000|2023-06-30 05:20:00|96.42|95.22|96.04|94.84|96.6|95.4|95.99|94.79|619
1688103300000|2023-06-30 05:35:00|95.3|94.1|95.3|94.1|95.65|94.45|95.21|94.01|658
1688102700000|2023-06-30 05:25:00|96.03|94.83|96.03|94.83|96.31|95.11|95.97|94.77|586
1688103600000|2023-06-30 05:40:00|95.28|94.08|94.98|93.78|95.41|94.21|94.9|93.7|509
1688103900000|2023-06-30 05:45:00|94.97|93.77|94.69|93.49|95.22|94.02|94.61|93.41|642
1688103000000|2023-06-30 05:30:00|96.06|94.86|95.34|94.14|96.08|94.88|95.34|94.14|653
1688104200000|2023-06-30 05:50:00|94.68|93.48|94.47|93.27|94.75|93.55|94.19|92.99|742
1688103300000|2023-06-30 05:35:00|95.3|94.1|95.3|94.1|95.65|94.45|95.21|94.01|658
1688104500000|2023-06-30 05:55:00|94.46|93.26|94.96|93.76|94.96|93.76|94.42|93.22|567
1688104800000|2023-06-30 06:00:00|94.94|93.74|95.51|94.31|95.89|94.69|94.81|93.61|771
1688103600000|2023-06-30 05:40:00|95.28|94.08|94.98|93.78|95.41|94.21|94.9|93.7|509
1688105100000|2023-06-30 06:05:00|95.52|94.32|95.94|94.74|95.96|94.76|95.47|94.27|658
1688103900000|2023-06-30 05:45:00|94.97|93.77|94.69|93.49|95.22|94.02|94.61|93.41|642
1688105400000|2023-06-30 06:10:00|95.9|94.7|95.59|94.39|95.92|94.72|95.52|94.32|628
1688105700000|2023-06-30 06:15:00|95.58|94.38|95.59|94.39|95.9|94.7|95.46|94.26|553
1688104200000|2023-06-30 05:50:00|94.68|93.48|94.47|93.27|94.75|93.55|94.19|92.99|742
1688106000000|2023-06-30 06:20:00|95.58|94.38|95.63|94.43|95.66|94.46|95.49|94.29|528
1688104500000|2023-06-30 05:55:00|94.46|93.26|94.96|93.76|94.96|93.76|94.42|93.22|567
1688106300000|2023-06-30 06:25:00|95.62|94.42|95.69|94.49|96.01|94.81|95.58|94.38|554
1688106600000|2023-06-30 06:30:00|95.7|94.5|95.52|94.32|95.76|94.56|95.49|94.29|511
1688104800000|2023-06-30 06:00:00|94.94|93.74|95.51|94.31|95.89|94.69|94.81|93.61|771
1688106900000|2023-06-30 06:35:00|95.51|94.31|95.58|94.38|95.65|94.45|95.49|94.29|497
1688107200000|2023-06-30 06:40:00|95.57|94.37|95.66|94.46|95.88|94.68|95.52|94.32|499
1688105100000|2023-06-30 06:05:00|95.52|94.32|95.94|94.74|95.96|94.76|95.47|94.27|658
1688107500000|2023-06-30 06:45:00|95.65|94.45|95.76|94.56|95.81|94.61|95.53|94.33|505
1688105400000|2023-06-30 06:10:00|95.9|94.7|95.59|94.39|95.92|94.72|95.52|94.32|628
1688107800000|2023-06-30 06:50:00|95.75|94.55|95.65|94.45|95.96|94.76|95.61|94.41|464
1688108100000|2023-06-30 06:55:00|95.64|94.44|95.95|94.75|96.05|94.85|95.6|94.4|501
1688105700000|2023-06-30 06:15:00|95.58|94.38|95.59|94.39|95.9|94.7|95.46|94.26|553
1688108400000|2023-06-30 07:00:00|95.94|94.74|96.53|95.33|96.69|95.49|95.9|94.7|602
1688108700000|2023-06-30 07:05:00|96.5|95.3|96.15|94.95|96.5|95.3|96.14|94.94|569
1688106000000|2023-06-30 06:20:00|95.58|94.38|95.63|94.43|95.66|94.46|95.49|94.29|528
1688109000000|2023-06-30 07:10:00|96.13|94.93|96.58|95.38|96.88|95.68|96.12|94.92|563
1688106300000|2023-06-30 06:25:00|95.62|94.42|95.69|94.49|96.01|94.81|95.58|94.38|554
1688109300000|2023-06-30 07:15:00|96.59|95.39|96.25|95.05|96.71|95.51|96.19|94.99|577
1688109600000|2023-06-30 07:20:00|96.2|95|95.96|94.76|96.24|95.04|95.77|94.57|596
1688106600000|2023-06-30 06:30:00|95.7|94.5|95.52|94.32|95.76|94.56|95.49|94.29|511
1688109900000|2023-06-30 07:25:00|95.97|94.77|95.59|94.39|96.09|94.89|95.5|94.3|605
1688106900000|2023-06-30 06:35:00|95.51|94.31|95.58|94.38|95.65|94.45|95.49|94.29|497
1688110200000|2023-06-30 07:30:00|95.58|94.38|95.6|94.4|95.85|94.65|95.58|94.38|495
1688110500000|2023-06-30 07:35:00|95.59|94.39|96.13|94.93|96.14|94.94|95.58|94.38|388
1688107200000|2023-06-30 06:40:00|95.57|94.37|95.66|94.46|95.88|94.68|95.52|94.32|499
1688110800000|2023-06-30 07:40:00|96.14|94.94|95.64|94.44|96.26|95.06|95.64|94.44|498
1688111100000|2023-06-30 07:45:00|95.65|94.45|95.8|94.6|95.98|94.78|95.62|94.42|427
1688107500000|2023-06-30 06:45:00|95.65|94.45|95.76|94.56|95.81|94.61|95.53|94.33|505
1688111400000|2023-06-30 07:50:00|95.79|94.59|96.03|94.83|96.05|94.85|95.69|94.49|522
1688107800000|2023-06-30 06:50:00|95.75|94.55|95.65|94.45|95.96|94.76|95.61|94.41|464
1688111700000|2023-06-30 07:55:00|96.02|94.82|95.74|94.54|96.07|94.87|95.72|94.52|495
1688112000000|2023-06-30 08:00:00|95.75|94.55|95.95|94.75|95.96|94.76|95.52|94.32|555
1688108100000|2023-06-30 06:55:00|95.64|94.44|95.95|94.75|96.05|94.85|95.6|94.4|501
1688112300000|2023-06-30 08:05:00|95.94|94.74|96.09|94.89|96.32|95.12|95.94|94.74|566
1688112600000|2023-06-30 08:10:00|96.07|94.87|96.41|95.21|96.44|95.24|96.06|94.86|509
1688108400000|2023-06-30 07:00:00|95.94|94.74|96.53|95.33|96.69|95.49|95.9|94.7|602
1688112900000|2023-06-30 08:15:00|96.43|95.23|97.12|95.92|97.18|95.98|96.22|95.02|599
1688108700000|2023-06-30 07:05:00|96.5|95.3|96.15|94.95|96.5|95.3|96.14|94.94|569
1688113200000|2023-06-30 08:20:00|97.13|95.93|97.43|96.23|97.47|96.27|96.89|95.69|645
1688113500000|2023-06-30 08:25:00|97.42|96.22|96.64|95.44|97.77|96.57|96.51|95.31|625
1688109000000|2023-06-30 07:10:00|96.13|94.93|96.58|95.38|96.88|95.68|96.12|94.92|563
1688113800000|2023-06-30 08:30:00|96.63|95.43|96.96|95.76|96.97|95.77|96.55|95.35|576
1688114100000|2023-06-30 08:35:00|96.98|95.78|98.01|96.81|98.03|96.83|96.9|95.7|592
1688109300000|2023-06-30 07:15:00|96.59|95.39|96.25|95.05|96.71|95.51|96.19|94.99|577
1688114400000|2023-06-30 08:40:00|97.99|96.79|99.16|97.96|99.37|98.17|97.84|96.64|870
1688109600000|2023-06-30 07:20:00|96.2|95|95.96|94.76|96.24|95.04|95.77|94.57|596
1688114700000|2023-06-30 08:45:00|99.17|97.97|98.29|97.09|99.17|97.97|98.23|97.03|678
1688115000000|2023-06-30 08:50:00|98.3|97.1|98.69|97.49|98.99|97.79|98.11|96.91|761
1688109900000|2023-06-30 07:25:00|95.97|94.77|95.59|94.39|96.09|94.89|95.5|94.3|605
1688115300000|2023-06-30 08:55:00|98.72|97.52|98.01|96.81|98.99|97.79|97.84|96.64|728
1688110200000|2023-06-30 07:30:00|95.58|94.38|95.6|94.4|95.85|94.65|95.58|94.38|495
1688115600000|2023-06-30 09:00:00|98.02|96.82|97.68|96.48|98.05|96.85|97.23|96.03|762
1688115900000|2023-06-30 09:05:00|97.67|96.47|98.05|96.85|98.24|97.04|97.57|96.37|533
1688110500000|2023-06-30 07:35:00|95.59|94.39|96.13|94.93|96.14|94.94|95.58|94.38|388
1688116200000|2023-06-30 09:10:00|98.04|96.84|98.38|97.18|98.41|97.21|97.53|96.33|577
1688116500000|2023-06-30 09:15:00|98.39|97.19|98.79|97.59|99.42|98.22|97.95|96.75|742
1688110800000|2023-06-30 07:40:00|96.14|94.94|95.64|94.44|96.26|95.06|95.64|94.44|498
1688116800000|2023-06-30 09:20:00|98.78|97.58|99.11|97.91|99.46|98.26|98.04|96.84|753
1688111100000|2023-06-30 07:45:00|95.65|94.45|95.8|94.6|95.98|94.78|95.62|94.42|427
1688117100000|2023-06-30 09:25:00|99.1|97.9|99.49|98.29|99.69|98.49|98.81|97.61|771
1688117400000|2023-06-30 09:30:00|99.48|98.28|100.12|98.92|100.21|99.01|99.14|97.94|855
1688111400000|2023-06-30 07:50:00|95.79|94.59|96.03|94.83|96.05|94.85|95.69|94.49|522
1688117700000|2023-06-30 09:35:00|100.13|98.93|99.73|98.53|100.48|99.28|99.51|98.31|843
1688111700000|2023-06-30 07:55:00|96.02|94.82|95.74|94.54|96.07|94.87|95.72|94.52|495
1688118000000|2023-06-30 09:40:00|99.72|98.52|100.05|98.85|100.14|98.94|99.64|98.44|635
1688118300000|2023-06-30 09:45:00|100.06|98.86|99.85|98.65|100.52|99.32|99.56|98.36|631
1688112000000|2023-06-30 08:00:00|95.75|94.55|95.95|94.75|95.96|94.76|95.52|94.32|555
1688118600000|2023-06-30 09:50:00|99.86|98.66|99.61|98.41|100.74|99.54|99.38|98.18|779
1688118900000|2023-06-30 09:55:00|99.63|98.43|100.59|99.39|101.05|99.85|99.58|98.38|738
1688112300000|2023-06-30 08:05:00|95.94|94.74|96.09|94.89|96.32|95.12|95.94|94.74|566
1688119200000|2023-06-30 10:00:00|100.57|99.37|102.15|100.95|102.43|101.23|100.37|99.17|874
1688112600000|2023-06-30 08:10:00|96.07|94.87|96.41|95.21|96.44|95.24|96.06|94.86|509
1688119500000|2023-06-30 10:05:00|102.07|100.87|103.25|102.05|103.26|102.06|101.49|100.29|818
1688119800000|2023-06-30 10:10:00|103.23|102.03|102.87|101.67|103.55|102.35|102.66|101.46|797
1688112900000|2023-06-30 08:15:00|96.43|95.23|97.12|95.92|97.18|95.98|96.22|95.02|599
1688120100000|2023-06-30 10:15:00|102.86|101.66|102.55|101.35|103.18|101.98|102.23|101.03|751
1688113200000|2023-06-30 08:20:00|97.13|95.93|97.43|96.23|97.47|96.27|96.89|95.69|645
1688120400000|2023-06-30 10:20:00|102.54|101.34|101.94|100.74|102.56|101.36|101.93|100.73|686
1688120700000|2023-06-30 10:25:00|101.93|100.73|101.57|100.37|102.52|101.32|101.39|100.19|674
1688113500000|2023-06-30 08:25:00|97.42|96.22|96.64|95.44|97.77|96.57|96.51|95.31|625
1688121000000|2023-06-30 10:30:00|101.58|100.38|101.05|99.85|101.77|100.57|101.02|99.82|698
1688121300000|2023-06-30 10:35:00|101.07|99.87|100.81|99.61|101.32|100.12|100.81|99.61|618
1688113800000|2023-06-30 08:30:00|96.63|95.43|96.96|95.76|96.97|95.77|96.55|95.35|576
1688121600000|2023-06-30 10:40:00|100.83|99.63|100.56|99.36|100.99|99.79|100.3|99.1|653
1688114100000|2023-06-30 08:35:00|96.98|95.78|98.01|96.81|98.03|96.83|96.9|95.7|592
1688121900000|2023-06-30 10:45:00|100.57|99.37|100.87|99.67|101.13|99.93|100.57|99.37|627
1688122200000|2023-06-30 10:50:00|100.88|99.68|101.03|99.83|101.21|100.01|100.78|99.58|490
1688114400000|2023-06-30 08:40:00|97.99|96.79|99.16|97.96|99.37|98.17|97.84|96.64|870
1688122500000|2023-06-30 10:55:00|101.02|99.82|100.72|99.52|101.07|99.87|100.38|99.18|567
1688114700000|2023-06-30 08:45:00|99.17|97.97|98.29|97.09|99.17|97.97|98.23|97.03|678
1688122800000|2023-06-30 11:00:00|100.73|99.53|101.08|99.88|101.33|100.13|100.72|99.52|626
1688123100000|2023-06-30 11:05:00|101.07|99.87|101.56|100.36|101.66|100.46|101.07|99.87|579
1688115000000|2023-06-30 08:50:00|98.3|97.1|98.69|97.49|98.99|97.79|98.11|96.91|761
1688123400000|2023-06-30 11:10:00|101.53|100.33|101.63|100.43|101.72|100.52|101.22|100.02|455
1688115300000|2023-06-30 08:55:00|98.72|97.52|98.01|96.81|98.99|97.79|97.84|96.64|728
1688123700000|2023-06-30 11:15:00|101.62|100.42|101.48|100.28|101.78|100.58|101.04|99.84|470
1688124000000|2023-06-30 11:20:00|101.49|100.29|102|100.8|102.03|100.83|101.48|100.28|536
1688115600000|2023-06-30 09:00:00|98.02|96.82|97.68|96.48|98.05|96.85|97.23|96.03|762
1688124300000|2023-06-30 11:25:00|101.99|100.79|101.77|100.57|102.14|100.94|101.58|100.38|566
1688124600000|2023-06-30 11:30:00|101.76|100.56|102.01|100.81|102.23|101.03|101.72|100.52|501
1688115900000|2023-06-30 09:05:00|97.67|96.47|98.05|96.85|98.24|97.04|97.57|96.37|533
1688124900000|2023-06-30 11:35:00|102|100.8|101.61|100.41|102.22|101.02|101.41|100.21|541
1688116200000|2023-06-30 09:10:00|98.04|96.84|98.38|97.18|98.41|97.21|97.53|96.33|577
1688125200000|2023-06-30 11:40:00|101.62|100.42|101.9|100.7|102.31|101.11|101.62|100.42|581
1688125500000|2023-06-30 11:45:00|101.89|100.69|102.03|100.83|102.21|101.01|101.88|100.68|537
1688116500000|2023-06-30 09:15:00|98.39|97.19|98.79|97.59|99.42|98.22|97.95|96.75|742
1688125800000|2023-06-30 11:50:00|102.05|100.85|101.59|100.39|102.08|100.88|101.56|100.36|501
1688116800000|2023-06-30 09:20:00|98.78|97.58|99.11|97.91|99.46|98.26|98.04|96.84|753
1688126100000|2023-06-30 11:55:00|101.58|100.38|101.38|100.18|101.78|100.58|101.36|100.16|419
1688126400000|2023-06-30 12:00:00|101.39|100.19|101.92|100.72|102.08|100.88|101.27|100.07|550
1688117100000|2023-06-30 09:25:00|99.1|97.9|99.49|98.29|99.69|98.49|98.81|97.61|771
1688126700000|2023-06-30 12:05:00|101.93|100.73|101.55|100.35|102.13|100.93|101.45|100.25|578
1688117400000|2023-06-30 09:30:00|99.48|98.28|100.12|98.92|100.21|99.01|99.14|97.94|855
1688127000000|2023-06-30 12:10:00|101.54|100.34|101.18|99.98|101.56|100.36|100.85|99.65|628
1688127300000|2023-06-30 12:15:00|101.16|99.96|102.51|101.31|102.57|101.37|101.14|99.94|631
1688117700000|2023-06-30 09:35:00|100.13|98.93|99.73|98.53|100.48|99.28|99.51|98.31|843
1688127600000|2023-06-30 12:20:00|102.49|101.29|102.49|101.29|102.54|101.34|102.08|100.88|629
1688127900000|2023-06-30 12:25:00|102.47|101.27|102.86|101.66|102.88|101.68|102.12|100.92|576
1688118000000|2023-06-30 09:40:00|99.72|98.52|100.05|98.85|100.14|98.94|99.64|98.44|635
1688128200000|2023-06-30 12:30:00|102.88|101.68|102.61|101.41|103.27|102.07|102.59|101.39|651
1688118300000|2023-06-30 09:45:00|100.06|98.86|99.85|98.65|100.52|99.32|99.56|98.36|631
1688128500000|2023-06-30 12:35:00|102.62|101.42|102.81|101.61|103.11|101.91|102.56|101.36|557
1688128800000|2023-06-30 12:40:00|102.82|101.62|102.99|101.79|103.26|102.06|102.82|101.62|562
1688118600000|2023-06-30 09:50:00|99.86|98.66|99.61|98.41|100.74|99.54|99.38|98.18|779
1688129100000|2023-06-30 12:45:00|102.98|101.78|102.48|101.28|103.01|101.81|102.4|101.2|562
1688129400000|2023-06-30 12:50:00|102.5|101.3|102.26|101.06|102.85|101.65|102.26|101.06|516
1688118900000|2023-06-30 09:55:00|99.63|98.43|100.59|99.39|101.05|99.85|99.58|98.38|738
1688129700000|2023-06-30 12:55:00|102.25|101.05|102.73|101.53|102.74|101.54|102.2|101|581
1688119200000|2023-06-30 10:00:00|100.57|99.37|102.15|100.95|102.43|101.23|100.37|99.17|874
1688130000000|2023-06-30 13:00:00|102.75|101.55|102.27|101.07|103.38|102.18|102.26|101.06|716
1688130300000|2023-06-30 13:05:00|102.28|101.08|102.04|100.84|102.5|101.3|101.92|100.72|650
1688119500000|2023-06-30 10:05:00|102.07|100.87|103.25|102.05|103.26|102.06|101.49|100.29|818
1688130600000|2023-06-30 13:10:00|102.05|100.85|102.87|101.67|102.97|101.77|102.02|100.82|648
1688130900000|2023-06-30 13:15:00|102.86|101.66|101.97|100.77|103.75|102.55|101.75|100.55|788
1688119800000|2023-06-30 10:10:00|103.23|102.03|102.87|101.67|103.55|102.35|102.66|101.46|797
1688131200000|2023-06-30 13:20:00|101.95|100.75|102.39|101.19|102.55|101.35|101.91|100.71|604
1688120100000|2023-06-30 10:15:00|102.86|101.66|102.55|101.35|103.18|101.98|102.23|101.03|751
1688131500000|2023-06-30 13:25:00|102.36|101.16|102.23|101.03|102.57|101.37|102.14|100.94|495
1688131800000|2023-06-30 13:30:00|102.24|101.04|101.85|100.65|102.4|101.2|101.81|100.61|470
1688120400000|2023-06-30 10:20:00|102.54|101.34|101.94|100.74|102.56|101.36|101.93|100.73|686
1688132100000|2023-06-30 13:35:00|101.86|100.66|97.23|96.03|101.98|100.78|94.71|93.51|972
1688132400000|2023-06-30 13:40:00|97.24|96.04|95.97|94.77|98.41|97.21|92.49|91.29|990
1688120700000|2023-06-30 10:25:00|101.93|100.73|101.57|100.37|102.52|101.32|101.39|100.19|674
1688132700000|2023-06-30 13:45:00|95.98|94.78|93.07|91.87|95.98|94.78|90.03|88.83|1026
1688133000000|2023-06-30 13:50:00|93.08|91.88|94.78|93.58|95.83|94.63|92.35|91.15|1001
1688121000000|2023-06-30 10:30:00|101.58|100.38|101.05|99.85|101.77|100.57|101.02|99.82|698
1688133300000|2023-06-30 13:55:00|94.8|93.6|95.67|94.47|96|94.8|92.85|91.65|967
1688121300000|2023-06-30 10:35:00|101.07|99.87|100.81|99.61|101.32|100.12|100.81|99.61|618
1688133600000|2023-06-30 14:00:00|95.65|94.45|94.87|93.67|96.41|95.21|94.31|93.11|1010
1688133900000|2023-06-30 14:05:00|94.89|93.69|95.51|94.31|95.81|94.61|94.78|93.58|886
1688121600000|2023-06-30 10:40:00|100.83|99.63|100.56|99.36|100.99|99.79|100.3|99.1|653
1688134200000|2023-06-30 14:10:00|95.52|94.32|96.91|95.71|97.1|95.9|95.2|94|918
1688121900000|2023-06-30 10:45:00|100.57|99.37|100.87|99.67|101.13|99.93|100.57|99.37|627
1688134500000|2023-06-30 14:15:00|96.93|95.73|95.63|94.43|97|95.8|95.52|94.32|904
1688134800000|2023-06-30 14:20:00|95.64|94.44|96.27|95.07|96.93|95.73|95.21|94.01|858
1688122200000|2023-06-30 10:50:00|100.88|99.68|101.03|99.83|101.21|100.01|100.78|99.58|490
1688135100000|2023-06-30 14:25:00|96.29|95.09|96.89|95.69|97.54|96.34|96.28|95.08|816
1688135400000|2023-06-30 14:30:00|96.94|95.74|97.89|96.69|97.94|96.74|96.24|95.04|800
1688122500000|2023-06-30 10:55:00|101.02|99.82|100.72|99.52|101.07|99.87|100.38|99.18|567
1688135700000|2023-06-30 14:35:00|97.88|96.68|97.97|96.77|98.26|97.06|97.29|96.09|812
1688136000000|2023-06-30 14:40:00|97.96|96.76|97.12|95.92|98.05|96.85|96.8|95.6|777
1688122800000|2023-06-30 11:00:00|100.73|99.53|101.08|99.88|101.33|100.13|100.72|99.52|626
1688136300000|2023-06-30 14:45:00|97.11|95.91|96.51|95.31|97.58|96.38|96.34|95.14|787
1688123100000|2023-06-30 11:05:00|101.07|99.87|101.56|100.36|101.66|100.46|101.07|99.87|579
1688136600000|2023-06-30 14:50:00|96.46|95.26|97.46|96.26|97.56|96.36|96.26|95.06|755
1688136900000|2023-06-30 14:55:00|97.42|96.22|96.93|95.73|97.46|96.26|96.9|95.7|728
1688123400000|2023-06-30 11:10:00|101.53|100.33|101.63|100.43|101.72|100.52|101.22|100.02|455
1688137200000|2023-06-30 15:00:00|96.92|95.72|98.01|96.81|98.14|96.94|96.76|95.56|777
1688123700000|2023-06-30 11:15:00|101.62|100.42|101.48|100.28|101.78|100.58|101.04|99.84|470
1688137500000|2023-06-30 15:05:00|98.02|96.82|97.92|96.72|98.27|97.07|97.34|96.14|773
1688137800000|2023-06-30 15:10:00|97.91|96.71|97.87|96.67|97.96|96.76|97.64|96.44|647
1688124000000|2023-06-30 11:20:00|101.49|100.29|102|100.8|102.03|100.83|101.48|100.28|536
1688138100000|2023-06-30 15:15:00|97.86|96.66|97.75|96.55|97.9|96.7|97.33|96.13|630
1688138400000|2023-06-30 15:20:00|97.77|96.57|97.21|96.01|97.88|96.68|97.17|95.97|628
1688124300000|2023-06-30 11:25:00|101.99|100.79|101.77|100.57|102.14|100.94|101.58|100.38|566
1688138700000|2023-06-30 15:25:00|97.24|96.04|97.14|95.94|97.37|96.17|96.82|95.62|633
1688124600000|2023-06-30 11:30:00|101.76|100.56|102.01|100.81|102.23|101.03|101.72|100.52|501
1688139000000|2023-06-30 15:30:00|97.15|95.95|97.12|95.92|97.24|96.04|96.78|95.58|547
1688139300000|2023-06-30 15:35:00|97.13|95.93|97.02|95.82|97.18|95.98|96.75|95.55|614
1688124900000|2023-06-30 11:35:00|102|100.8|101.61|100.41|102.22|101.02|101.41|100.21|541
1688139600000|2023-06-30 15:40:00|97.03|95.83|97.27|96.07|97.3|96.1|96.67|95.47|599
1688139900000|2023-06-30 15:45:00|97.26|96.06|97.47|96.27|97.81|96.61|97.17|95.97|651
1688125200000|2023-06-30 11:40:00|101.62|100.42|101.9|100.7|102.31|101.11|101.62|100.42|581
1688140200000|2023-06-30 15:50:00|97.46|96.26|97.53|96.33|97.71|96.51|97.19|95.99|588
1688125500000|2023-06-30 11:45:00|101.89|100.69|102.03|100.83|102.21|101.01|101.88|100.68|537
1688140500000|2023-06-30 15:55:00|97.54|96.34|98.03|96.83|98.34|97.14|97.52|96.32|654
1688125800000|2023-06-30 11:50:00|102.05|100.85|101.59|100.39|102.08|100.88|101.56|100.36|501
1688140800000|2023-06-30 16:00:00|98.02|96.82|97.86|96.66|98.51|97.31|97.53|96.33|660
1688141100000|2023-06-30 16:05:00|97.85|96.65|97.41|96.21|97.86|96.66|96.97|95.77|743
1688126100000|2023-06-30 11:55:00|101.58|100.38|101.38|100.18|101.78|100.58|101.36|100.16|419
1688141400000|2023-06-30 16:10:00|97.42|96.22|97.81|96.61|97.86|96.66|97.21|96.01|686
1688141700000|2023-06-30 16:15:00|97.82|96.62|98.49|97.29|98.57|97.37|97.75|96.55|597
1688126400000|2023-06-30 12:00:00|101.39|100.19|101.92|100.72|102.08|100.88|101.27|100.07|550
1688142000000|2023-06-30 16:20:00|98.5|97.3|99.74|98.54|99.93|98.73|98.35|97.15|689
1688126700000|2023-06-30 12:05:00|101.93|100.73|101.55|100.35|102.13|100.93|101.45|100.25|578
1688142300000|2023-06-30 16:25:00|99.77|98.57|101.18|99.98|101.27|100.07|99.62|98.42|810
1688142600000|2023-06-30 16:30:00|101.17|99.97|105.12|103.92|105.12|103.92|100.78|99.58|870
1688127000000|2023-06-30 12:10:00|101.54|100.34|101.18|99.98|101.56|100.36|100.85|99.65|628
1688142900000|2023-06-30 16:35:00|105.17|103.97|108.33|107.13|109.2|108|104.77|103.57|996
1688143200000|2023-06-30 16:40:00|108.32|107.12|108.46|107.26|110.03|108.83|108.09|106.89|1022
1688127300000|2023-06-30 12:15:00|101.16|99.96|102.51|101.31|102.57|101.37|101.14|99.94|631
1688143500000|2023-06-30 16:45:00|108.45|107.25|109.63|108.43|109.85|108.65|107.63|106.43|972
1688127600000|2023-06-30 12:20:00|102.49|101.29|102.49|101.29|102.54|101.34|102.08|100.88|629
1688143800000|2023-06-30 16:50:00|109.66|108.46|109.8|108.6|110.59|109.39|109.16|107.96|972
1688144100000|2023-06-30 16:55:00|109.81|108.61|108.69|107.49|109.9|108.7|108.43|107.23|864
1688127900000|2023-06-30 12:25:00|102.47|101.27|102.86|101.66|102.88|101.68|102.12|100.92|576
1688144400000|2023-06-30 17:00:00|108.7|107.5|111.63|110.43|112.17|110.97|108.64|107.44|949
1688128200000|2023-06-30 12:30:00|102.88|101.68|102.61|101.41|103.27|102.07|102.59|101.39|651
1688144700000|2023-06-30 17:05:00|111.61|110.41|110.38|109.18|112|110.8|110.38|109.18|941
1688145000000|2023-06-30 17:10:00|110.34|109.14|110.08|108.88|110.5|109.3|109.83|108.63|897
1688128500000|2023-06-30 12:35:00|102.62|101.42|102.81|101.61|103.11|101.91|102.56|101.36|557
1688145300000|2023-06-30 17:15:00|110.13|108.93|110.36|109.16|111.02|109.82|110|108.8|826
1688128800000|2023-06-30 12:40:00|102.82|101.62|102.99|101.79|103.26|102.06|102.82|101.62|562
1688145600000|2023-06-30 17:20:00|110.35|109.15|111.44|110.24|111.68|110.48|110.15|108.95|838
1688145900000|2023-06-30 17:25:00|111.43|110.23|109.67|108.47|111.74|110.54|109.62|108.42|895
1688129100000|2023-06-30 12:45:00|102.98|101.78|102.48|101.28|103.01|101.81|102.4|101.2|562
1688146200000|2023-06-30 17:30:00|109.65|108.45|109.5|108.3|110.02|108.82|108.73|107.53|850
1688129400000|2023-06-30 12:50:00|102.5|101.3|102.26|101.06|102.85|101.65|102.26|101.06|516
1688146500000|2023-06-30 17:35:00|109.48|108.28|109.56|108.36|109.76|108.56|109.19|107.99|843
1688146800000|2023-06-30 17:40:00|109.55|108.35|109.5|108.3|110|108.8|109.47|108.27|828
1688129700000|2023-06-30 12:55:00|102.25|101.05|102.73|101.53|102.74|101.54|102.2|101|581
1688147100000|2023-06-30 17:45:00|109.51|108.31|109.03|107.83|109.56|108.36|108.7|107.5|804
1688130000000|2023-06-30 13:00:00|102.75|101.55|102.27|101.07|103.38|102.18|102.26|101.06|716
1688147400000|2023-06-30 17:50:00|109.02|107.82|109.25|108.05|109.49|108.29|108.96|107.76|788
1688147700000|2023-06-30 17:55:00|109.23|108.03|108.49|107.29|109.39|108.19|108.28|107.08|721
1688130300000|2023-06-30 13:05:00|102.28|101.08|102.04|100.84|102.5|101.3|101.92|100.72|650
1688148000000|2023-06-30 18:00:00|108.47|107.27|108.4|107.2|109.2|108|108.36|107.16|795
1688130600000|2023-06-30 13:10:00|102.05|100.85|102.87|101.67|102.97|101.77|102.02|100.82|648
1688148300000|2023-06-30 18:05:00|108.41|107.21|106.84|105.64|108.59|107.39|106.84|105.64|788
1688148600000|2023-06-30 18:10:00|106.77|105.57|107.65|106.45|107.92|106.72|106.17|104.97|911
1688130900000|2023-06-30 13:15:00|102.86|101.66|101.97|100.77|103.75|102.55|101.75|100.55|788
1688148900000|2023-06-30 18:15:00|107.64|106.44|107.42|106.22|108.03|106.83|107.18|105.98|846
1688149200000|2023-06-30 18:20:00|107.39|106.19|107.46|106.26|107.85|106.65|107.34|106.14|855
1688131200000|2023-06-30 13:20:00|101.95|100.75|102.39|101.19|102.55|101.35|101.91|100.71|604
1688149500000|2023-06-30 18:25:00|107.45|106.25|106.7|105.5|107.46|106.26|106.18|104.98|818
1688149800000|2023-06-30 18:30:00|106.69|105.49|106.48|105.28|107|105.8|106.27|105.07|779
1688131500000|2023-06-30 13:25:00|102.36|101.16|102.23|101.03|102.57|101.37|102.14|100.94|495
1688150100000|2023-06-30 18:35:00|106.46|105.26|105.36|104.16|106.47|105.27|104.11|102.91|898
1688131800000|2023-06-30 13:30:00|102.24|101.04|101.85|100.65|102.4|101.2|101.81|100.61|470
1688150400000|2023-06-30 18:40:00|105.35|104.15|103.42|102.22|105.53|104.33|103.29|102.09|842
1688150700000|2023-06-30 18:45:00|103.41|102.21|104.5|103.3|104.77|103.57|103.41|102.21|789
1688132100000|2023-06-30 13:35:00|101.86|100.66|97.23|96.03|101.98|100.78|94.71|93.51|972
1688151000000|2023-06-30 18:50:00|104.49|103.29|104.68|103.48|105.03|103.83|104.45|103.25|745
1688151300000|2023-06-30 18:55:00|104.69|103.49|105.05|103.85|105.24|104.04|104.44|103.24|695
1688132400000|2023-06-30 13:40:00|97.24|96.04|95.97|94.77|98.41|97.21|92.49|91.29|990
1688151600000|2023-06-30 19:00:00|105.04|103.84|105.58|104.38|105.84|104.64|104.91|103.71|720
1688132700000|2023-06-30 13:45:00|95.98|94.78|93.07|91.87|95.98|94.78|90.03|88.83|1026
1688151900000|2023-06-30 19:05:00|105.6|104.4|105.68|104.48|105.85|104.65|105.07|103.87|658
1688152200000|2023-06-30 19:10:00|105.69|104.49|105.64|104.44|105.83|104.63|105.32|104.12|604
1688133000000|2023-06-30 13:50:00|93.08|91.88|94.78|93.58|95.83|94.63|92.35|91.15|1001
1688152500000|2023-06-30 19:15:00|105.65|104.45|105.61|104.41|105.84|104.64|105.35|104.15|584
1688133300000|2023-06-30 13:55:00|94.8|93.6|95.67|94.47|96|94.8|92.85|91.65|967
1688152800000|2023-06-30 19:20:00|105.62|104.42|105.62|104.42|105.83|104.63|105.38|104.18|540
1688153100000|2023-06-30 19:25:00|105.61|104.41|105.52|104.32|105.86|104.66|105.26|104.06|442
1688133600000|2023-06-30 14:00:00|95.65|94.45|94.87|93.67|96.41|95.21|94.31|93.11|1010
1688153400000|2023-06-30 19:30:00|105.51|104.31|105.8|104.6|105.85|104.65|105.15|103.95|557
1688153700000|2023-06-30 19:35:00|105.79|104.59|106.42|105.22|106.75|105.55|105.75|104.55|651
1688133900000|2023-06-30 14:05:00|94.89|93.69|95.51|94.31|95.81|94.61|94.78|93.58|886
1688154000000|2023-06-30 19:40:00|106.4|105.2|106.34|105.14|106.5|105.3|106.01|104.81|613
1688134200000|2023-06-30 14:10:00|95.52|94.32|96.91|95.71|97.1|95.9|95.2|94|918
1688154300000|2023-06-30 19:45:00|106.35|105.15|106.24|105.04|106.66|105.46|106.13|104.93|557
1688154600000|2023-06-30 19:50:00|106.25|105.05|106.2|105|106.33|105.13|106.03|104.83|443
1688134500000|2023-06-30 14:15:00|96.93|95.73|95.63|94.43|97|95.8|95.52|94.32|904
1688154900000|2023-06-30 19:55:00|106.19|104.99|105.98|104.78|106.52|105.32|105.96|104.76|459
1688134800000|2023-06-30 14:20:00|95.64|94.44|96.27|95.07|96.93|95.73|95.21|94.01|858
1688155200000|2023-06-30 20:00:00|105.99|104.79|105.96|104.76|106.23|105.03|105.72|104.52|458
1688155500000|2023-06-30 20:05:00|105.95|104.75|106.52|105.32|106.55|105.35|105.9|104.7|498
1688135100000|2023-06-30 14:25:00|96.29|95.09|96.89|95.69|97.54|96.34|96.28|95.08|816
1688155800000|2023-06-30 20:10:00|106.53|105.33|106.69|105.49|107.01|105.81|106.43|105.23|620
1688156100000|2023-06-30 20:15:00|106.68|105.48|106.73|105.53|106.81|105.61|106.28|105.08|322
1688135400000|2023-06-30 14:30:00|96.94|95.74|97.89|96.69|97.94|96.74|96.24|95.04|800
1688156400000|2023-06-30 20:20:00|106.75|105.55|107.06|105.86|107.26|106.06|106.75|105.55|385
1688135700000|2023-06-30 14:35:00|97.88|96.68|97.97|96.77|98.26|97.06|97.29|96.09|812
1688156700000|2023-06-30 20:25:00|107.05|105.85|107.3|106.1|107.47|106.27|106.88|105.68|325
1688157000000|2023-06-30 20:30:00|107.29|106.09|107.37|106.17|107.79|106.59|106.96|105.76|424
1688136000000|2023-06-30 14:40:00|97.96|96.76|97.12|95.92|98.05|96.85|96.8|95.6|777
1688157300000|2023-06-30 20:35:00|107.36|106.16|107.35|106.15|107.51|106.31|106.97|105.77|335
1688157600000|2023-06-30 20:40:00|107.38|106.18|107.59|106.39|107.7|106.5|107.24|106.04|357
1688136300000|2023-06-30 14:45:00|97.11|95.91|96.51|95.31|97.58|96.38|96.34|95.14|787
1688157900000|2023-06-30 20:45:00|107.58|106.38|107.7|106.5|107.99|106.79|107.3|106.1|426
1688158200000|2023-06-30 20:50:00|107.69|106.49|107.75|106.55|108.08|106.88|107.49|106.29|481
1688136600000|2023-06-30 14:50:00|96.46|95.26|97.46|96.26|97.56|96.36|96.26|95.06|755
1688158500000|2023-06-30 20:55:00|107.76|106.56|108|106.8|108.2|107|107.76|106.56|320
1688136900000|2023-06-30 14:55:00|97.42|96.22|96.93|95.73|97.46|96.26|96.9|95.7|728
1688194800000|2023-07-01 07:00:00|109.81|108.61|109.07|107.87|109.99|108.79|109.06|107.86|523
1688195100000|2023-07-01 07:05:00|109.08|107.88|108.8|107.6|109.12|107.92|108.77|107.57|406
1688137200000|2023-06-30 15:00:00|96.92|95.72|98.01|96.81|98.14|96.94|96.76|95.56|777
1688195400000|2023-07-01 07:10:00|108.81|107.61|108.33|107.13|108.82|107.62|108.1|106.9|406
1688137500000|2023-06-30 15:05:00|98.02|96.82|97.92|96.72|98.27|97.07|97.34|96.14|773
1688195700000|2023-07-01 07:15:00|108.34|107.14|108.16|106.96|108.36|107.16|107.83|106.63|419
1688196000000|2023-07-01 07:20:00|108.14|106.94|107.48|106.28|108.19|106.99|107.4|106.2|380
1688137800000|2023-06-30 15:10:00|97.91|96.71|97.87|96.67|97.96|96.76|97.64|96.44|647
1688196300000|2023-07-01 07:25:00|107.49|106.29|107.24|106.04|107.55|106.35|106.83|105.63|465
1688196600000|2023-07-01 07:30:00|107.23|106.03|107.75|106.55|107.87|106.67|107.06|105.86|349
1688138100000|2023-06-30 15:15:00|97.86|96.66|97.75|96.55|97.9|96.7|97.33|96.13|630
1688196900000|2023-07-01 07:35:00|107.76|106.56|107.11|105.91|107.86|106.66|107.06|105.86|364
1688138400000|2023-06-30 15:20:00|97.77|96.57|97.21|96.01|97.88|96.68|97.17|95.97|628
1688197200000|2023-07-01 07:40:00|107.1|105.9|106.9|105.7|107.19|105.99|106.47|105.27|448
1688197500000|2023-07-01 07:45:00|106.91|105.71|107.09|105.89|107.18|105.98|106.79|105.59|331
1688138700000|2023-06-30 15:25:00|97.24|96.04|97.14|95.94|97.37|96.17|96.82|95.62|633
1688197800000|2023-07-01 07:50:00|107.1|105.9|107.4|106.2|107.47|106.27|106.92|105.72|281
1688198100000|2023-07-01 07:55:00|107.41|106.21|107.64|106.44|107.69|106.49|107.4|106.2|217
1688139000000|2023-06-30 15:30:00|97.15|95.95|97.12|95.92|97.24|96.04|96.78|95.58|547
1688198400000|2023-07-01 08:00:00|107.63|106.43|107.9|106.7|108.02|106.82|107.54|106.34|297
1688139300000|2023-06-30 15:35:00|97.13|95.93|97.02|95.82|97.18|95.98|96.75|95.55|614
1688198700000|2023-07-01 08:05:00|107.91|106.71|107.42|106.22|108.16|106.96|107.32|106.12|307
1688199000000|2023-07-01 08:10:00|107.43|106.23|107.9|106.7|107.9|106.7|107.27|106.07|278
1688139600000|2023-06-30 15:40:00|97.03|95.83|97.27|96.07|97.3|96.1|96.67|95.47|599
1688199300000|2023-07-01 08:15:00|107.93|106.73|108.26|107.06|108.27|107.07|107.79|106.59|294
1688139900000|2023-06-30 15:45:00|97.26|96.06|97.47|96.27|97.81|96.61|97.17|95.97|651
1688199600000|2023-07-01 08:20:00|108.27|107.07|108.68|107.48|108.74|107.54|108.17|106.97|382
1688140200000|2023-06-30 15:50:00|97.46|96.26|97.53|96.33|97.71|96.51|97.19|95.99|588
1688199900000|2023-07-01 08:25:00|108.69|107.49|108.66|107.46|108.69|107.49|108.2|107|349
1688200200000|2023-07-01 08:30:00|108.65|107.45|108.92|107.72|108.92|107.72|108.22|107.02|366
1688140500000|2023-06-30 15:55:00|97.54|96.34|98.03|96.83|98.34|97.14|97.52|96.32|654
1688200500000|2023-07-01 08:35:00|108.91|107.71|109.65|108.45|109.8|108.6|108.73|107.53|267
1688140800000|2023-06-30 16:00:00|98.02|96.82|97.86|96.66|98.51|97.31|97.53|96.33|660
1688141100000|2023-06-30 16:05:00|97.85|96.65|97.41|96.21|97.86|96.66|96.97|95.77|743
1688141400000|2023-06-30 16:10:00|97.42|96.22|97.81|96.61|97.86|96.66|97.21|96.01|686
1688141700000|2023-06-30 16:15:00|97.82|96.62|98.49|97.29|98.57|97.37|97.75|96.55|597
1688142000000|2023-06-30 16:20:00|98.5|97.3|99.74|98.54|99.93|98.73|98.35|97.15|689
1688142300000|2023-06-30 16:25:00|99.77|98.57|101.18|99.98|101.27|100.07|99.62|98.42|810
1688142600000|2023-06-30 16:30:00|101.17|99.97|105.12|103.92|105.12|103.92|100.78|99.58|870
1688142900000|2023-06-30 16:35:00|105.17|103.97|108.33|107.13|109.2|108|104.77|103.57|996
1688143200000|2023-06-30 16:40:00|108.32|107.12|108.46|107.26|110.03|108.83|108.09|106.89|1022
1688143500000|2023-06-30 16:45:00|108.45|107.25|109.63|108.43|109.85|108.65|107.63|106.43|972
1688143800000|2023-06-30 16:50:00|109.66|108.46|109.8|108.6|110.59|109.39|109.16|107.96|972
1688144100000|2023-06-30 16:55:00|109.81|108.61|108.69|107.49|109.9|108.7|108.43|107.23|864
1688144400000|2023-06-30 17:00:00|108.7|107.5|111.63|110.43|112.17|110.97|108.64|107.44|949
1688144700000|2023-06-30 17:05:00|111.61|110.41|110.38|109.18|112|110.8|110.38|109.18|941
1688145000000|2023-06-30 17:10:00|110.34|109.14|110.08|108.88|110.5|109.3|109.83|108.63|897
1688145300000|2023-06-30 17:15:00|110.13|108.93|110.36|109.16|111.02|109.82|110|108.8|826
1688145600000|2023-06-30 17:20:00|110.35|109.15|111.44|110.24|111.68|110.48|110.15|108.95|838
1688145900000|2023-06-30 17:25:00|111.43|110.23|109.67|108.47|111.74|110.54|109.62|108.42|895
1688146200000|2023-06-30 17:30:00|109.65|108.45|109.5|108.3|110.02|108.82|108.73|107.53|850
1688146500000|2023-06-30 17:35:00|109.48|108.28|109.56|108.36|109.76|108.56|109.19|107.99|843
1688146800000|2023-06-30 17:40:00|109.55|108.35|109.5|108.3|110|108.8|109.47|108.27|828
1688147100000|2023-06-30 17:45:00|109.51|108.31|109.03|107.83|109.56|108.36|108.7|107.5|804
1688147400000|2023-06-30 17:50:00|109.02|107.82|109.25|108.05|109.49|108.29|108.96|107.76|788
1688147700000|2023-06-30 17:55:00|109.23|108.03|108.49|107.29|109.39|108.19|108.28|107.08|721
1688148000000|2023-06-30 18:00:00|108.47|107.27|108.4|107.2|109.2|108|108.36|107.16|795
1688148300000|2023-06-30 18:05:00|108.41|107.21|106.84|105.64|108.59|107.39|106.84|105.64|788
1688148600000|2023-06-30 18:10:00|106.77|105.57|107.65|106.45|107.92|106.72|106.17|104.97|911
1688148900000|2023-06-30 18:15:00|107.64|106.44|107.42|106.22|108.03|106.83|107.18|105.98|846
1688149200000|2023-06-30 18:20:00|107.39|106.19|107.46|106.26|107.85|106.65|107.34|106.14|855
1688149500000|2023-06-30 18:25:00|107.45|106.25|106.7|105.5|107.46|106.26|106.18|104.98|818
1688149800000|2023-06-30 18:30:00|106.69|105.49|106.48|105.28|107|105.8|106.27|105.07|779
1688150100000|2023-06-30 18:35:00|106.46|105.26|105.36|104.16|106.47|105.27|104.11|102.91|898
1688150400000|2023-06-30 18:40:00|105.35|104.15|103.42|102.22|105.53|104.33|103.29|102.09|842
1688150700000|2023-06-30 18:45:00|103.41|102.21|104.5|103.3|104.77|103.57|103.41|102.21|789
1688151000000|2023-06-30 18:50:00|104.49|103.29|104.68|103.48|105.03|103.83|104.45|103.25|745
1688151300000|2023-06-30 18:55:00|104.69|103.49|105.05|103.85|105.24|104.04|104.44|103.24|695
1688151600000|2023-06-30 19:00:00|105.04|103.84|105.58|104.38|105.84|104.64|104.91|103.71|720
1688151900000|2023-06-30 19:05:00|105.6|104.4|105.68|104.48|105.85|104.65|105.07|103.87|658
1688152200000|2023-06-30 19:10:00|105.69|104.49|105.64|104.44|105.83|104.63|105.32|104.12|604
1688152500000|2023-06-30 19:15:00|105.65|104.45|105.61|104.41|105.84|104.64|105.35|104.15|584
1688152800000|2023-06-30 19:20:00|105.62|104.42|105.62|104.42|105.83|104.63|105.38|104.18|540
1688153100000|2023-06-30 19:25:00|105.61|104.41|105.52|104.32|105.86|104.66|105.26|104.06|442
1688153400000|2023-06-30 19:30:00|105.51|104.31|105.8|104.6|105.85|104.65|105.15|103.95|557
1688153700000|2023-06-30 19:35:00|105.79|104.59|106.42|105.22|106.75|105.55|105.75|104.55|651
1688154000000|2023-06-30 19:40:00|106.4|105.2|106.34|105.14|106.5|105.3|106.01|104.81|613
1688154300000|2023-06-30 19:45:00|106.35|105.15|106.24|105.04|106.66|105.46|106.13|104.93|557
1688154600000|2023-06-30 19:50:00|106.25|105.05|106.2|105|106.33|105.13|106.03|104.83|443
1688154900000|2023-06-30 19:55:00|106.19|104.99|105.98|104.78|106.52|105.32|105.96|104.76|459
1688155200000|2023-06-30 20:00:00|105.99|104.79|105.96|104.76|106.23|105.03|105.72|104.52|458
1688155500000|2023-06-30 20:05:00|105.95|104.75|106.52|105.32|106.55|105.35|105.9|104.7|498
1688155800000|2023-06-30 20:10:00|106.53|105.33|106.69|105.49|107.01|105.81|106.43|105.23|620
1688156100000|2023-06-30 20:15:00|106.68|105.48|106.73|105.53|106.81|105.61|106.28|105.08|322
1688156400000|2023-06-30 20:20:00|106.75|105.55|107.06|105.86|107.26|106.06|106.75|105.55|385
1688156700000|2023-06-30 20:25:00|107.05|105.85|107.3|106.1|107.47|106.27|106.88|105.68|325
1688157000000|2023-06-30 20:30:00|107.29|106.09|107.37|106.17|107.79|106.59|106.96|105.76|424
1688157300000|2023-06-30 20:35:00|107.36|106.16|107.35|106.15|107.51|106.31|106.97|105.77|335
1688157600000|2023-06-30 20:40:00|107.38|106.18|107.59|106.39|107.7|106.5|107.24|106.04|357
1688157900000|2023-06-30 20:45:00|107.58|106.38|107.7|106.5|107.99|106.79|107.3|106.1|426
1688158200000|2023-06-30 20:50:00|107.69|106.49|107.75|106.55|108.08|106.88|107.49|106.29|481
1688158500000|2023-06-30 20:55:00|107.76|106.56|108|106.8|108.2|107|107.76|106.56|320
1688194800000|2023-07-01 07:00:00|109.81|108.61|109.07|107.87|109.99|108.79|109.06|107.86|523
1688195100000|2023-07-01 07:05:00|109.08|107.88|108.8|107.6|109.12|107.92|108.77|107.57|406
1688195400000|2023-07-01 07:10:00|108.81|107.61|108.33|107.13|108.82|107.62|108.1|106.9|406
1688195700000|2023-07-01 07:15:00|108.34|107.14|108.16|106.96|108.36|107.16|107.83|106.63|419
1688196000000|2023-07-01 07:20:00|108.14|106.94|107.48|106.28|108.19|106.99|107.4|106.2|380
1688196300000|2023-07-01 07:25:00|107.49|106.29|107.24|106.04|107.55|106.35|106.83|105.63|465
1688196600000|2023-07-01 07:30:00|107.23|106.03|107.75|106.55|107.87|106.67|107.06|105.86|349
1688196900000|2023-07-01 07:35:00|107.76|106.56|107.11|105.91|107.86|106.66|107.06|105.86|364
1688197200000|2023-07-01 07:40:00|107.1|105.9|106.9|105.7|107.19|105.99|106.47|105.27|448
1688197500000|2023-07-01 07:45:00|106.91|105.71|107.09|105.89|107.18|105.98|106.79|105.59|331
1688197800000|2023-07-01 07:50:00|107.1|105.9|107.4|106.2|107.47|106.27|106.92|105.72|281
1688198100000|2023-07-01 07:55:00|107.41|106.21|107.64|106.44|107.69|106.49|107.4|106.2|217
1688198400000|2023-07-01 08:00:00|107.63|106.43|107.9|106.7|108.02|106.82|107.54|106.34|297
1688198700000|2023-07-01 08:05:00|107.91|106.71|107.42|106.22|108.16|106.96|107.32|106.12|307
1688199000000|2023-07-01 08:10:00|107.43|106.23|107.9|106.7|107.9|106.7|107.27|106.07|278
1688199300000|2023-07-01 08:15:00|107.93|106.73|108.26|107.06|108.27|107.07|107.79|106.59|294
1688199600000|2023-07-01 08:20:00|108.27|107.07|108.68|107.48|108.74|107.54|108.17|106.97|382
1688199900000|2023-07-01 08:25:00|108.69|107.49|108.66|107.46|108.69|107.49|108.2|107|349
1688200200000|2023-07-01 08:30:00|108.65|107.45|108.92|107.72|108.92|107.72|108.22|107.02|366
1688200500000|2023-07-01 08:35:00|108.91|107.71|109.66|108.46|109.8|108.6|108.73|107.53|266
1688200800000|2023-07-01 08:40:00|112.14|110.94|112.19|110.99|113.24|112.04|111.65|110.45|867
1688201100000|2023-07-01 08:45:00|112.18|110.98|111.67|110.47|112.87|111.67|111.64|110.44|662
1688201400000|2023-07-01 08:50:00|111.66|110.46|111.21|110.01|111.93|110.73|111.12|109.92|639
1688201700000|2023-07-01 08:55:00|111.23|110.03|111.18|109.98|111.67|110.47|110.3|109.1|696
1688202000000|2023-07-01 09:00:00|111.15|109.95|110.61|109.41|111.15|109.95|110.48|109.28|525
1688202300000|2023-07-01 09:05:00|110.6|109.4|110.54|109.34|110.74|109.54|110.12|108.92|484
1688202600000|2023-07-01 09:10:00|110.53|109.33|109.61|108.41|110.55|109.35|109.46|108.26|493
1688202900000|2023-07-01 09:15:00|109.6|108.4|110.01|108.81|110.2|109|109.42|108.22|418
1688203200000|2023-07-01 09:20:00|110|108.8|111.01|109.81|111.15|109.95|109.94|108.74|527
1688203500000|2023-07-01 09:25:00|111|109.8|111.57|110.37|111.78|110.58|110.74|109.54|511
1688203800000|2023-07-01 09:30:00|111.56|110.36|111.05|109.85|111.99|110.79|110.84|109.64|514
1688204100000|2023-07-01 09:35:00|111.06|109.86|111.49|110.29|111.68|110.48|110.97|109.77|391
1688204400000|2023-07-01 09:40:00|111.46|110.26|111.37|110.17|111.97|110.77|111.25|110.05|479
1688204700000|2023-07-01 09:45:00|111.36|110.16|110.85|109.65|111.47|110.27|110.75|109.55|333
1688205000000|2023-07-01 09:50:00|110.86|109.66|111.07|109.87|111.19|109.99|110.76|109.56|296
1688205300000|2023-07-01 09:55:00|111.08|109.88|111.51|110.31|111.67|110.47|111.05|109.85|326
1688205600000|2023-07-01 10:00:00|111.49|110.29|110.96|109.76|111.66|110.46|110.88|109.68|330
1688205900000|2023-07-01 10:05:00|110.95|109.75|110.68|109.48|111.13|109.93|110.45|109.25|293
1688206200000|2023-07-01 10:10:00|110.69|109.49|110.71|109.51|110.86|109.66|110.53|109.33|321
1688206500000|2023-07-01 10:15:00|110.7|109.5|109.96|108.76|110.84|109.64|109.77|108.57|447
1688206800000|2023-07-01 10:20:00|109.97|108.77|111.06|109.86|111.32|110.12|109.89|108.69|405
1688207100000|2023-07-01 10:25:00|111.07|109.87|111.16|109.96|111.21|110.01|110.81|109.61|297
1688207400000|2023-07-01 10:30:00|111.15|109.95|109.64|108.44|111.2|110|109.57|108.37|551
1688207700000|2023-07-01 10:35:00|109.65|108.45|108.24|107.04|109.81|108.61|107.94|106.74|728
1688208000000|2023-07-01 10:40:00|108.26|107.06|107.63|106.43|108.29|107.09|106.61|105.41|654
1688208300000|2023-07-01 10:45:00|107.62|106.42|106.61|105.41|107.62|106.42|106.15|104.95|667
1688208600000|2023-07-01 10:50:00|106.6|105.4|106.79|105.59|106.97|105.77|106.3|105.1|582
1688208900000|2023-07-01 10:55:00|106.78|105.58|107.17|105.97|107.24|106.04|106.43|105.23|473
1688209200000|2023-07-01 11:00:00|107.16|105.96|107.01|105.81|107.18|105.98|106.69|105.49|439
1688209500000|2023-07-01 11:05:00|107|105.8|106.52|105.32|107.01|105.81|106.52|105.32|390
1688209800000|2023-07-01 11:10:00|106.51|105.31|106.88|105.68|106.92|105.72|106.42|105.22|359
1688210100000|2023-07-01 11:15:00|106.89|105.69|106.71|105.51|107.29|106.09|106.63|105.43|366
1688210400000|2023-07-01 11:20:00|106.72|105.52|106.68|105.48|106.83|105.63|106.45|105.25|393
1688210700000|2023-07-01 11:25:00|106.65|105.45|106.91|105.71|106.91|105.71|106.58|105.38|287
1688211000000|2023-07-01 11:30:00|106.92|105.72|107.07|105.87|107.19|105.99|106.84|105.64|328
1688211300000|2023-07-01 11:35:00|107.04|105.84|107.13|105.93|107.23|106.03|106.87|105.67|257
1688211600000|2023-07-01 11:40:00|107.14|105.94|107.36|106.16|107.45|106.25|106.96|105.76|318
1688211900000|2023-07-01 11:45:00|107.37|106.17|107.4|106.2|107.48|106.28|107.16|105.96|297
1688212200000|2023-07-01 11:50:00|107.39|106.19|106.91|105.71|107.39|106.19|106.91|105.71|261
1688212500000|2023-07-01 11:55:00|106.92|105.72|106.94|105.74|106.94|105.74|106.6|105.4|285
1688212800000|2023-07-01 12:00:00|106.93|105.73|106.26|105.06|107.02|105.82|105.8|104.6|413
1688213100000|2023-07-01 12:05:00|106.27|105.07|107.31|106.11|107.39|106.19|106.21|105.01|439
1688213400000|2023-07-01 12:10:00|107.32|106.12|107.41|106.21|107.47|106.27|107.24|106.04|295
1688213700000|2023-07-01 12:15:00|107.42|106.22|107.56|106.36|107.82|106.62|107.27|106.07|407
1688214000000|2023-07-01 12:20:00|107.55|106.35|107.23|106.03|107.55|106.35|107.23|106.03|308
1688214300000|2023-07-01 12:25:00|107.24|106.04|107.09|105.89|107.25|106.05|106.87|105.67|343
1688214600000|2023-07-01 12:30:00|107.08|105.88|106.73|105.53|107.15|105.95|106.71|105.51|342
1688214900000|2023-07-01 12:35:00|106.74|105.54|107.13|105.93|107.25|106.05|106.71|105.51|277
1688215200000|2023-07-01 12:40:00|107.14|105.94|107.24|106.04|107.28|106.08|107.04|105.84|253
1688215500000|2023-07-01 12:45:00|107.25|106.05|106.78|105.58|107.32|106.12|106.72|105.52|327
1688215800000|2023-07-01 12:50:00|106.79|105.59|106.68|105.48|107.07|105.87|106.55|105.35|290
1688216100000|2023-07-01 12:55:00|106.7|105.5|106.46|105.26|106.72|105.52|106.23|105.03|379
1688216400000|2023-07-01 13:00:00|106.47|105.27|106.72|105.52|106.85|105.65|106.46|105.26|275
1688216700000|2023-07-01 13:05:00|106.73|105.53|106.29|105.09|106.8|105.6|106.18|104.98|338
1688217000000|2023-07-01 13:10:00|106.3|105.1|105.45|104.25|106.5|105.3|104.95|103.75|431
1688217300000|2023-07-01 13:15:00|105.44|104.24|106.19|104.99|106.19|104.99|105.44|104.24|456
1688217600000|2023-07-01 13:20:00|106.18|104.98|106.49|105.29|106.62|105.42|106.18|104.98|392
1688217900000|2023-07-01 13:25:00|106.5|105.3|105.99|104.79|106.51|105.31|105.81|104.61|372
1688218200000|2023-07-01 13:30:00|106|104.8|106.45|105.25|106.46|105.26|106|104.8|354
1688218500000|2023-07-01 13:35:00|106.46|105.26|106.22|105.02|106.52|105.32|106.16|104.96|311
1688218800000|2023-07-01 13:40:00|106.2|105|106.89|105.69|107.05|105.85|106.2|105|401
1688219100000|2023-07-01 13:45:00|106.9|105.7|107.26|106.06|107.27|106.07|106.68|105.48|406
1688219400000|2023-07-01 13:50:00|107.25|106.05|106.61|105.41|107.25|106.05|106.61|105.41|321
1688219700000|2023-07-01 13:55:00|106.62|105.42|106.3|105.1|106.72|105.52|106.17|104.97|319
1688220000000|2023-07-01 14:00:00|106.25|105.05|105.77|104.57|106.3|105.1|105.45|104.25|443
1688220300000|2023-07-01 14:05:00|105.78|104.58|105.38|104.18|106.34|105.14|104.48|103.28|616
1688220600000|2023-07-01 14:10:00|105.41|104.21|105.54|104.34|105.81|104.61|105.41|104.21|374
1688220900000|2023-07-01 14:15:00|105.53|104.33|105.31|104.11|105.79|104.59|105.15|103.95|365
1688221200000|2023-07-01 14:20:00|105.3|104.1|105.77|104.57|105.92|104.72|105.24|104.04|367
1688221500000|2023-07-01 14:25:00|105.78|104.58|105.64|104.44|105.78|104.58|105.55|104.35|267
1688221800000|2023-07-01 14:30:00|105.63|104.43|105.54|104.34|105.81|104.61|105.45|104.25|292
1688222100000|2023-07-01 14:35:00|105.55|104.35|105.91|104.71|105.98|104.78|105.27|104.07|390
1688222400000|2023-07-01 14:40:00|105.9|104.7|105.95|104.75|106.09|104.89|105.83|104.63|198
1688222700000|2023-07-01 14:45:00|105.94|104.74|106.26|105.06|106.29|105.09|105.91|104.71|275
1688223000000|2023-07-01 14:50:00|106.25|105.05|106.49|105.29|106.55|105.35|106.25|105.05|272
1688223300000|2023-07-01 14:55:00|106.5|105.3|106.21|105.01|106.57|105.37|106.14|104.94|221
1688223600000|2023-07-01 15:00:00|106.2|105|105.61|104.41|106.43|105.23|105.44|104.24|341
1688223900000|2023-07-01 15:05:00|105.62|104.42|105.78|104.58|106|104.8|105.54|104.34|291
1688224200000|2023-07-01 15:10:00|105.77|104.57|105.64|104.44|105.88|104.68|105.55|104.35|250
1688224500000|2023-07-01 15:15:00|105.63|104.43|105.34|104.14|105.82|104.62|105.25|104.05|304
1688224800000|2023-07-01 15:20:00|105.33|104.13|105.71|104.51|105.77|104.57|105.29|104.09|270
1688225100000|2023-07-01 15:25:00|105.72|104.52|105.66|104.46|105.75|104.55|105.6|104.4|252
1688225400000|2023-07-01 15:30:00|105.67|104.47|106.3|105.1|106.36|105.16|105.67|104.47|278
1688225700000|2023-07-01 15:35:00|106.29|105.09|105.92|104.72|106.3|105.1|105.87|104.67|247
1688226000000|2023-07-01 15:40:00|105.93|104.73|106.18|104.98|106.34|105.14|105.84|104.64|269
1688226300000|2023-07-01 15:45:00|106.19|104.99|106.06|104.86|106.47|105.27|105.95|104.75|238
1688226600000|2023-07-01 15:50:00|106.07|104.87|105.78|104.58|106.14|104.94|105.65|104.45|234
1688226900000|2023-07-01 15:55:00|105.79|104.59|105.88|104.68|105.96|104.76|105.73|104.53|215
1688227200000|2023-07-01 16:00:00|105.87|104.67|106.23|105.03|106.63|105.43|105.83|104.63|331
1688227500000|2023-07-01 16:05:00|106.22|105.02|105.97|104.77|106.45|105.25|105.97|104.77|284
1688227800000|2023-07-01 16:10:00|105.98|104.78|105.22|104.02|106|104.8|104.84|103.64|573
1688228100000|2023-07-01 16:15:00|105.21|104.01|105.37|104.17|105.64|104.44|105.09|103.89|461
1688228400000|2023-07-01 16:20:00|105.4|104.2|105.66|104.46|105.66|104.46|105.38|104.18|261
1688228700000|2023-07-01 16:25:00|105.65|104.45|105.96|104.76|106.04|104.84|105.65|104.45|340
1688229000000|2023-07-01 16:30:00|105.97|104.77|105.61|104.41|106.05|104.85|105.51|104.31|298
1688229300000|2023-07-01 16:35:00|105.6|104.4|105.46|104.26|105.62|104.42|105.24|104.04|244
1688229600000|2023-07-01 16:40:00|105.47|104.27|105.44|104.24|105.54|104.34|105.18|103.98|300
1688229900000|2023-07-01 16:45:00|105.43|104.23|105.22|104.02|105.53|104.33|105.2|104|237
1688230200000|2023-07-01 16:50:00|105.23|104.03|105.53|104.33|105.54|104.34|105.23|104.03|250
1688230500000|2023-07-01 16:55:00|105.54|104.34|105.39|104.19|105.78|104.58|105.37|104.17|175
1688230800000|2023-07-01 17:00:00|105.38|104.18|105.21|104.01|105.47|104.27|104.86|103.66|307
1688231100000|2023-07-01 17:05:00|105.22|104.02|105.34|104.14|105.47|104.27|105.06|103.86|226
1688231400000|2023-07-01 17:10:00|105.36|104.16|105.8|104.6|105.91|104.71|105.34|104.14|244
1688231700000|2023-07-01 17:15:00|105.79|104.59|106.1|104.9|106.38|105.18|105.79|104.59|332
1688232000000|2023-07-01 17:20:00|106.09|104.89|105.96|104.76|106.23|105.03|105.94|104.74|222
1688232300000|2023-07-01 17:25:00|105.95|104.75|105.73|104.53|106.1|104.9|105.58|104.38|207
1688232600000|2023-07-01 17:30:00|105.74|104.54|105.9|104.7|106.05|104.85|105.6|104.4|235
1688232900000|2023-07-01 17:35:00|105.91|104.71|106.16|104.96|106.36|105.16|105.89|104.69|227
1688233200000|2023-07-01 17:40:00|106.15|104.95|105.93|104.73|106.19|104.99|105.87|104.67|167
1688233500000|2023-07-01 17:45:00|105.94|104.74|105.77|104.57|105.94|104.74|105.71|104.51|156
1688233800000|2023-07-01 17:50:00|105.76|104.56|105.4|104.2|105.81|104.61|105.1|103.9|312
1688234100000|2023-07-01 17:55:00|105.41|104.21|105.4|104.2|105.48|104.28|105.28|104.08|185
1688234400000|2023-07-01 18:00:00|105.41|104.21|105.49|104.29|105.6|104.4|105.34|104.14|193
1688234700000|2023-07-01 18:05:00|105.48|104.28|105.54|104.34|105.66|104.46|105.43|104.23|142
1688235000000|2023-07-01 18:10:00|105.55|104.35|105.56|104.36|105.68|104.48|105.53|104.33|164
1688235300000|2023-07-01 18:15:00|105.57|104.37|105.56|104.36|105.7|104.5|105.5|104.3|146
1688235600000|2023-07-01 18:20:00|105.55|104.35|105.43|104.23|105.59|104.39|105.32|104.12|213
1688235900000|2023-07-01 18:25:00|105.42|104.22|105.41|104.21|105.5|104.3|105.3|104.1|144
1688236200000|2023-07-01 18:30:00|105.4|104.2|105.62|104.42|105.65|104.45|105.33|104.13|114
1688236500000|2023-07-01 18:35:00|105.63|104.43|105.62|104.42|105.78|104.58|105.47|104.27|159
1688236800000|2023-07-01 18:40:00|105.63|104.43|105.94|104.74|106.05|104.85|105.63|104.43|187
1688237100000|2023-07-01 18:45:00|105.95|104.75|106.04|104.84|106.15|104.95|105.91|104.71|176
1688237400000|2023-07-01 18:50:00|106.05|104.85|106.05|104.85|106.17|104.97|105.93|104.73|147
1688237700000|2023-07-01 18:55:00|106.04|104.84|106.01|104.81|106.2|105|105.95|104.75|144
1688238000000|2023-07-01 19:00:00|106.02|104.82|106.1|104.9|106.13|104.93|105.73|104.53|221
1688238300000|2023-07-01 19:05:00|106.11|104.91|106.23|105.03|106.23|105.03|106.02|104.82|137
1688238600000|2023-07-01 19:10:00|106.24|105.04|106.04|104.84|106.34|105.14|106.04|104.84|151
1688238900000|2023-07-01 19:15:00|106.03|104.83|105.95|104.75|106.03|104.83|105.72|104.52|195
1688239200000|2023-07-01 19:20:00|105.94|104.74|105.71|104.51|105.94|104.74|105.68|104.48|186
1688239500000|2023-07-01 19:25:00|105.72|104.52|105.8|104.6|105.88|104.68|105.69|104.49|163
1688239800000|2023-07-01 19:30:00|105.81|104.61|105.95|104.75|106|104.8|105.65|104.45|142
1688240100000|2023-07-01 19:35:00|105.96|104.76|105.67|104.47|105.96|104.76|105.65|104.45|154
1688240400000|2023-07-01 19:40:00|105.66|104.46|105.76|104.56|105.83|104.63|105.62|104.42|121
1688240700000|2023-07-01 19:45:00|105.77|104.57|105.88|104.68|105.98|104.78|105.76|104.56|115
1688241000000|2023-07-01 19:50:00|105.89|104.69|105.99|104.79|105.99|104.79|105.78|104.58|121
1688241300000|2023-07-01 19:55:00|106|104.8|105.76|104.56|106.04|104.84|105.76|104.56|148
1688241600000|2023-07-01 20:00:00|105.75|104.55|105.89|104.69|105.96|104.76|105.72|104.52|161
1688241900000|2023-07-01 20:05:00|105.9|104.7|105.73|104.53|106.03|104.83|105.65|104.45|193
1688242200000|2023-07-01 20:10:00|105.72|104.52|105.66|104.46|105.85|104.65|105.65|104.45|101
1688242500000|2023-07-01 20:15:00|105.67|104.47|105.67|104.47|105.83|104.63|105.66|104.46|115
1688242800000|2023-07-01 20:20:00|105.68|104.48|105.99|104.79|106.01|104.81|105.67|104.47|118
1688243100000|2023-07-01 20:25:00|105.96|104.76|105.79|104.59|106.01|104.81|105.75|104.55|109
1688243400000|2023-07-01 20:30:00|105.8|104.6|105.93|104.73|105.95|104.75|105.62|104.42|165
1688243700000|2023-07-01 20:35:00|105.92|104.72|105.98|104.78|106|104.8|105.86|104.66|135
1688244000000|2023-07-01 20:40:00|105.99|104.79|105.92|104.72|106.11|104.91|105.86|104.66|128
1688244300000|2023-07-01 20:45:00|105.93|104.73|105.89|104.69|106.03|104.83|105.74|104.54|130
1688244600000|2023-07-01 20:50:00|105.9|104.7|106.04|104.84|106.1|104.9|105.89|104.69|98
1688244900000|2023-07-01 20:55:00|106.03|104.83|106.28|105.08|106.33|105.13|105.98|104.78|150
1688245200000|2023-07-01 21:00:00|106.29|105.09|106.22|105.02|106.55|105.35|106.13|104.93|195
1688245500000|2023-07-01 21:05:00|106.21|105.01|106.05|104.85|106.33|105.13|105.99|104.79|188
1688245800000|2023-07-01 21:10:00|106.06|104.86|106.31|105.11|106.33|105.13|105.99|104.79|161
1688246100000|2023-07-01 21:15:00|106.3|105.1|106.02|104.82|106.37|105.17|106.01|104.81|135
1688246400000|2023-07-01 21:20:00|106.01|104.81|105.86|104.66|106.05|104.85|105.78|104.58|110
1688246700000|2023-07-01 21:25:00|105.85|104.65|105.9|104.7|105.95|104.75|105.82|104.62|90
1688247000000|2023-07-01 21:30:00|105.92|104.72|106.11|104.91|106.23|105.03|105.92|104.72|136
1688247300000|2023-07-01 21:35:00|106.1|104.9|106.28|105.08|106.29|105.09|106.04|104.84|110
1688247600000|2023-07-01 21:40:00|106.27|105.07|106.08|104.88|106.29|105.09|106.08|104.88|101
1688247900000|2023-07-01 21:45:00|106.07|104.87|105.93|104.73|106.07|104.87|105.88|104.68|63
1688248200000|2023-07-01 21:50:00|105.95|104.75|105.97|104.77|106.16|104.96|105.85|104.65|111
1688248500000|2023-07-01 21:55:00|105.98|104.78|105.89|104.69|105.99|104.79|105.85|104.65|98
1688248800000|2023-07-01 22:00:00|105.9|104.7|105.87|104.67|106.14|104.94|105.83|104.63|193
1688249100000|2023-07-01 22:05:00|105.86|104.66|106.03|104.83|106.11|104.91|105.82|104.62|99
1688249400000|2023-07-01 22:10:00|106.02|104.82|106.17|104.97|106.19|104.99|105.99|104.79|85
1688249700000|2023-07-01 22:15:00|106.18|104.98|106.49|105.29|106.49|105.29|106.15|104.95|109
1688250000000|2023-07-01 22:20:00|106.52|105.32|106.64|105.44|106.81|105.61|106.52|105.32|124
1688250300000|2023-07-01 22:25:00|106.63|105.43|106.94|105.74|107|105.8|106.6|105.4|249
1688250600000|2023-07-01 22:30:00|106.95|105.75|106.58|105.38|106.97|105.77|106.55|105.35|205
1688250900000|2023-07-01 22:35:00|106.57|105.37|106.2|105|106.58|105.38|106.19|104.99|184
1688251200000|2023-07-01 22:40:00|106.19|104.99|105.88|104.68|106.36|105.16|105.87|104.67|219
1688251500000|2023-07-01 22:45:00|105.89|104.69|105.23|104.03|106|104.8|105.23|104.03|246
1688251800000|2023-07-01 22:50:00|105.24|104.04|106.04|104.84|106.33|105.13|105.24|104.04|374
1688252100000|2023-07-01 22:55:00|106.06|104.86|106.22|105.02|106.22|105.02|106|104.8|171
1688252400000|2023-07-01 23:00:00|106.23|105.03|106.4|105.2|106.42|105.22|106.13|104.93|165
1688252700000|2023-07-01 23:05:00|106.39|105.19|106.52|105.32|106.52|105.32|106.38|105.18|126
1688253000000|2023-07-01 23:10:00|106.53|105.33|106.43|105.23|106.68|105.48|106.33|105.13|168
1688253300000|2023-07-01 23:15:00|106.44|105.24|106.7|105.5|106.71|105.51|106.4|105.2|196
1688253600000|2023-07-01 23:20:00|106.69|105.49|106.66|105.46|106.88|105.68|106.46|105.26|170
1688253900000|2023-07-01 23:25:00|106.65|105.45|106.6|105.4|106.74|105.54|106.45|105.25|169
1688254200000|2023-07-01 23:30:00|106.59|105.39|106.55|105.35|106.7|105.5|106.45|105.25|207
1688254500000|2023-07-01 23:35:00|106.54|105.34|107.03|105.83|107.03|105.83|106.54|105.34|199
1688254800000|2023-07-01 23:40:00|107.02|105.82|107.38|106.18|107.42|106.22|107.01|105.81|274
1688255100000|2023-07-01 23:45:00|107.37|106.17|107.77|106.57|107.81|106.61|107.14|105.94|256
1688255400000|2023-07-01 23:50:00|107.76|106.56|108.22|107.02|108.26|107.06|107.57|106.37|378
1688255700000|2023-07-01 23:55:00|108.21|107.01|107.73|106.53|108.29|107.09|107.72|106.52|315
1688256000000|2023-07-02 00:00:00|107.72|106.52|108.31|107.11|108.51|107.31|107.61|106.41|404
1688256300000|2023-07-02 00:05:00|108.3|107.1|108.38|107.18|108.58|107.38|107.82|106.62|435
1688256600000|2023-07-02 00:10:00|108.37|107.17|107.94|106.74|108.44|107.24|107.02|105.82|507
1688256900000|2023-07-02 00:15:00|107.95|106.75|107.78|106.58|108.57|107.37|107.14|105.94|756
1688257200000|2023-07-02 00:20:00|107.79|106.59|107.38|106.18|108.07|106.87|107.07|105.87|651
1688257500000|2023-07-02 00:25:00|107.39|106.19|108.91|107.71|108.95|107.75|107.38|106.18|522
1688257800000|2023-07-02 00:30:00|108.9|107.7|107.87|106.67|109.26|108.06|107.43|106.23|718
1688258100000|2023-07-02 00:35:00|107.88|106.68|107.61|106.41|108.07|106.87|107.43|106.23|482
1688258400000|2023-07-02 00:40:00|107.63|106.43|107.43|106.23|107.65|106.45|106.89|105.69|543
1688258700000|2023-07-02 00:45:00|107.42|106.22|107.55|106.35|107.67|106.47|106.9|105.7|464
1688259000000|2023-07-02 00:50:00|107.54|106.34|107.32|106.12|107.65|106.45|107.21|106.01|297
1688259300000|2023-07-02 00:55:00|107.33|106.13|107.4|106.2|107.63|106.43|107.15|105.95|353
1688259600000|2023-07-02 01:00:00|107.38|106.18|106.74|105.54|107.58|106.38|106.71|105.51|404
1688259900000|2023-07-02 01:05:00|106.73|105.53|106.97|105.77|107.11|105.91|106.73|105.53|316
1688260200000|2023-07-02 01:10:00|106.98|105.78|107.47|106.27|107.6|106.4|106.91|105.71|298
1688260500000|2023-07-02 01:15:00|107.5|106.3|107.15|105.95|107.53|106.33|107.13|105.93|204
1688260800000|2023-07-02 01:20:00|107.16|105.96|107.48|106.28|107.55|106.35|107.16|105.96|214
1688261100000|2023-07-02 01:25:00|107.49|106.29|107.8|106.6|107.91|106.71|107.32|106.12|306
1688261400000|2023-07-02 01:30:00|107.79|106.59|107.37|106.17|107.95|106.75|107.32|106.12|245
1688261700000|2023-07-02 01:35:00|107.38|106.18|107.41|106.21|107.43|106.23|107.13|105.93|235
1688262000000|2023-07-02 01:40:00|107.42|106.22|107.41|106.21|107.57|106.37|107.22|106.02|176
1688262300000|2023-07-02 01:45:00|107.4|106.2|107.23|106.03|107.59|106.39|107.21|106.01|243
1688262600000|2023-07-02 01:50:00|107.22|106.02|107.03|105.83|107.22|106.02|106.73|105.53|328
1688262900000|2023-07-02 01:55:00|107.02|105.82|106.89|105.69|107.02|105.82|106.69|105.49|291
1688263200000|2023-07-02 02:00:00|106.9|105.7|106.73|105.53|106.9|105.7|106.31|105.11|347
1688263500000|2023-07-02 02:05:00|106.72|105.52|107|105.8|107.1|105.9|106.59|105.39|261
1688263800000|2023-07-02 02:10:00|107.01|105.81|107.39|106.19|107.4|106.2|106.98|105.78|261
1688264100000|2023-07-02 02:15:00|107.38|106.18|106.96|105.76|107.4|106.2|106.09|104.89|401
1688264400000|2023-07-02 02:20:00|106.97|105.77|107.76|106.56|108.54|107.34|106.97|105.77|555
1688264700000|2023-07-02 02:25:00|107.77|106.57|107.99|106.79|108.47|107.27|107.75|106.55|534
1688265000000|2023-07-02 02:30:00|108|106.8|108.58|107.38|109.08|107.88|108|106.8|564
1688265300000|2023-07-02 02:35:00|108.57|107.37|108.79|107.59|109.05|107.85|108.45|107.25|495
1688265600000|2023-07-02 02:40:00|108.8|107.6|108.71|107.51|108.93|107.73|108.52|107.32|316
1688265900000|2023-07-02 02:45:00|108.69|107.49|109.07|107.87|109.17|107.97|108.59|107.39|378
1688266200000|2023-07-02 02:50:00|109.08|107.88|108.48|107.28|109.29|108.09|108.47|107.27|355
1688266500000|2023-07-02 02:55:00|108.46|107.26|108.38|107.18|108.68|107.48|108.33|107.13|372
1688266800000|2023-07-02 03:00:00|108.37|107.17|107.8|106.6|108.38|107.18|107.7|106.5|329
1688267100000|2023-07-02 03:05:00|107.81|106.61|107.74|106.54|107.98|106.78|107.56|106.36|301
1688267400000|2023-07-02 03:10:00|107.71|106.51|108.46|107.26|108.46|107.26|107.68|106.48|293
1688267700000|2023-07-02 03:15:00|108.44|107.24|108.1|106.9|108.47|107.27|107.98|106.78|298
1688268000000|2023-07-02 03:20:00|108.09|106.89|107.99|106.79|108.22|107.02|107.86|106.66|251
1688268300000|2023-07-02 03:25:00|107.98|106.78|108.03|106.83|108.14|106.94|107.88|106.68|201
1688268600000|2023-07-02 03:30:00|108.04|106.84|107.49|106.29|108.08|106.88|107.37|106.17|297
1688268900000|2023-07-02 03:35:00|107.5|106.3|107.04|105.84|107.6|106.4|106.98|105.78|322
1688269200000|2023-07-02 03:40:00|107.03|105.83|107.21|106.01|107.26|106.06|106.74|105.54|377
1688269500000|2023-07-02 03:45:00|107.22|106.02|106.73|105.53|107.22|106.02|106.25|105.05|452
1688269800000|2023-07-02 03:50:00|106.74|105.54|106.48|105.28|106.84|105.64|106.46|105.26|425
1688270100000|2023-07-02 03:55:00|106.47|105.27|106.59|105.39|106.79|105.59|106.31|105.11|505
1688270400000|2023-07-02 04:00:00|106.57|105.37|106.36|105.16|106.7|105.5|105.74|104.54|554
1688270700000|2023-07-02 04:05:00|106.37|105.17|106.3|105.1|106.62|105.42|106.1|104.9|420
1688271000000|2023-07-02 04:10:00|106.29|105.09|106.75|105.55|106.75|105.55|106.26|105.06|296
1688271300000|2023-07-02 04:15:00|106.74|105.54|106.91|105.71|106.95|105.75|106.53|105.33|279
1688271600000|2023-07-02 04:20:00|106.9|105.7|107.26|106.06|107.5|106.3|106.82|105.62|290
1688271900000|2023-07-02 04:25:00|107.25|106.05|108.26|107.06|108.27|107.07|107.25|106.05|404
1688272200000|2023-07-02 04:30:00|108.27|107.07|107.84|106.64|108.33|107.13|107.74|106.54|350
1688272500000|2023-07-02 04:35:00|107.83|106.63|107.56|106.36|108.21|107.01|107.3|106.1|317
1688272800000|2023-07-02 04:40:00|107.59|106.39|107.96|106.76|108.13|106.93|107.57|106.37|369
1688273100000|2023-07-02 04:45:00|107.95|106.75|110.05|108.85|110.26|109.06|107.89|106.69|560
1688273400000|2023-07-02 04:50:00|110.04|108.84|110.04|108.84|110.48|109.28|109.62|108.42|691
1688273700000|2023-07-02 04:55:00|110.02|108.82|111.41|110.21|111.65|110.45|109.8|108.6|717
1688274000000|2023-07-02 05:00:00|111.42|110.22|112.29|111.09|113.36|112.16|111.14|109.94|801
1688274300000|2023-07-02 05:05:00|112.3|111.1|110.63|109.43|113.02|111.82|110.63|109.43|750
1688274600000|2023-07-02 05:10:00|110.6|109.4|111.13|109.93|111.56|110.36|110.53|109.33|617
1688274900000|2023-07-02 05:15:00|111.14|109.94|111.88|110.68|112.02|110.82|111.01|109.81|615
1688275200000|2023-07-02 05:20:00|111.9|110.7|111.16|109.96|111.92|110.72|111.14|109.94|490
1688275500000|2023-07-02 05:25:00|111.12|109.92|110.6|109.4|111.19|109.99|110.09|108.89|630
1688275800000|2023-07-02 05:30:00|110.61|109.41|109.91|108.71|110.74|109.54|109.84|108.64|532
1688276100000|2023-07-02 05:35:00|109.92|108.72|110.2|109|110.42|109.22|109.89|108.69|390
1688276400000|2023-07-02 05:40:00|110.18|108.98|110.71|109.51|111.1|109.9|110.06|108.86|432
1688276700000|2023-07-02 05:45:00|110.7|109.5|110.63|109.43|110.86|109.66|110.42|109.22|374
1688277000000|2023-07-02 05:50:00|110.64|109.44|110.79|109.59|110.92|109.72|110.58|109.38|316
1688277300000|2023-07-02 05:55:00|110.77|109.57|110.33|109.13|111.04|109.84|110.31|109.11|252
1688277600000|2023-07-02 06:00:00|110.34|109.14|110.95|109.75|110.99|109.79|110.25|109.05|320
1688277900000|2023-07-02 06:05:00|110.96|109.76|110.48|109.28|111|109.8|110.47|109.27|252
1688278200000|2023-07-02 06:10:00|110.47|109.27|110.16|108.96|110.48|109.28|110.02|108.82|305
1688278500000|2023-07-02 06:15:00|110.15|108.95|110.58|109.38|110.62|109.42|110.15|108.95|238
1688278800000|2023-07-02 06:20:00|110.59|109.39|110.63|109.43|110.73|109.53|110.51|109.31|171
1688279100000|2023-07-02 06:25:00|110.64|109.44|110.85|109.65|111.39|110.19|110.64|109.44|406
1688279400000|2023-07-02 06:30:00|110.84|109.64|110.53|109.33|110.84|109.64|110.5|109.3|244
1688279700000|2023-07-02 06:35:00|110.54|109.34|110.39|109.19|110.63|109.43|110.28|109.08|241
1688280000000|2023-07-02 06:40:00|110.38|109.18|110.49|109.29|110.59|109.39|110.24|109.04|270
1688280300000|2023-07-02 06:45:00|110.5|109.3|110.44|109.24|110.61|109.41|110.24|109.04|217
1688280600000|2023-07-02 06:50:00|110.45|109.25|110.56|109.36|110.7|109.5|110.25|109.05|244
1688280900000|2023-07-02 06:55:00|110.57|109.37|110.35|109.15|110.66|109.46|110.34|109.14|213
1688281200000|2023-07-02 07:00:00|110.34|109.14|110.48|109.28|110.51|109.31|110.22|109.02|214
1688281500000|2023-07-02 07:05:00|110.47|109.27|110.39|109.19|110.5|109.3|110.09|108.89|244
1688281800000|2023-07-02 07:10:00|110.38|109.18|110.89|109.69|110.89|109.69|110.36|109.16|228
1688282100000|2023-07-02 07:15:00|110.9|109.7|111.18|109.98|111.66|110.46|110.79|109.59|382
1688282400000|2023-07-02 07:20:00|111.19|109.99|111.06|109.86|111.34|110.14|110.83|109.63|265
1688282700000|2023-07-02 07:25:00|111.07|109.87|111.69|110.49|111.78|110.58|111.04|109.84|363
1688283000000|2023-07-02 07:30:00|111.7|110.5|111.51|110.31|111.77|110.57|111.24|110.04|296
1688283300000|2023-07-02 07:35:00|111.52|110.32|111.51|110.31|111.6|110.4|111.18|109.98|277
1688283600000|2023-07-02 07:40:00|111.52|110.32|112.26|111.06|112.31|111.11|111.48|110.28|363
1688283900000|2023-07-02 07:45:00|112.23|111.03|111.89|110.69|112.34|111.14|111.61|110.41|422
1688284200000|2023-07-02 07:50:00|111.88|110.68|111.41|110.21|112.09|110.89|111.35|110.15|278
1688284500000|2023-07-02 07:55:00|111.42|110.22|111.58|110.38|111.78|110.58|111.4|110.2|302
1688284800000|2023-07-02 08:00:00|111.59|110.39|111.65|110.45|111.93|110.73|111.52|110.32|323
1688285100000|2023-07-02 08:05:00|111.66|110.46|112.05|110.85|112.12|110.92|111.62|110.42|348
1688285400000|2023-07-02 08:10:00|112.06|110.86|112|110.8|112.91|111.71|111.88|110.68|513
1688285700000|2023-07-02 08:15:00|111.99|110.79|111.8|110.6|112.12|110.92|111.76|110.56|319
1688286000000|2023-07-02 08:20:00|111.79|110.59|111.75|110.55|111.91|110.71|111.58|110.38|280
1688286300000|2023-07-02 08:25:00|111.74|110.54|111.67|110.47|111.93|110.73|111.67|110.47|177
1688286600000|2023-07-02 08:30:00|111.68|110.48|111.31|110.11|111.82|110.62|111.28|110.08|235
1688286900000|2023-07-02 08:35:00|111.3|110.1|110.9|109.7|111.37|110.17|110.87|109.67|298
1688287200000|2023-07-02 08:40:00|110.88|109.68|110.94|109.74|111.11|109.91|110.77|109.57|312
1688287500000|2023-07-02 08:45:00|110.95|109.75|110.75|109.55|111.19|109.99|110.72|109.52|235
1688287800000|2023-07-02 08:50:00|110.73|109.53|110.83|109.63|111|109.8|110.64|109.44|263
1688288100000|2023-07-02 08:55:00|110.82|109.62|110.76|109.56|111.12|109.92|110.7|109.5|300
1688288400000|2023-07-02 09:00:00|110.77|109.57|111.18|109.98|111.22|110.02|110.75|109.55|238
1688288700000|2023-07-02 09:05:00|111.17|109.97|111.36|110.16|111.42|110.22|111.09|109.89|273
1688289000000|2023-07-02 09:10:00|111.37|110.17|111.6|110.4|111.62|110.42|111.28|110.08|226
1688289300000|2023-07-02 09:15:00|111.59|110.39|111.51|110.31|111.63|110.43|111.3|110.1|225
1688289600000|2023-07-02 09:20:00|111.5|110.3|111.43|110.23|111.65|110.45|111.31|110.11|192
1688289900000|2023-07-02 09:25:00|111.4|110.2|111.91|110.71|111.97|110.77|111.38|110.18|273
1688290200000|2023-07-02 09:30:00|111.92|110.72|111.42|110.22|112.07|110.87|111.41|110.21|265
1688290500000|2023-07-02 09:35:00|111.41|110.21|111.74|110.54|111.78|110.58|111.4|110.2|281
1688290800000|2023-07-02 09:40:00|111.73|110.53|112.77|111.57|114.42|113.22|111.71|110.51|423
1688291100000|2023-07-02 09:45:00|112.76|111.56|112.63|111.43|113.39|112.19|111.96|110.76|703
1688291400000|2023-07-02 09:50:00|112.62|111.42|111.5|110.3|112.89|111.69|111.15|109.95|656
1688291700000|2023-07-02 09:55:00|111.49|110.29|111.5|110.3|111.58|110.38|110.95|109.75|414
1688292000000|2023-07-02 10:00:00|111.52|110.32|111.79|110.59|111.91|110.71|111.16|109.96|358
1688292300000|2023-07-02 10:05:00|111.78|110.58|111.34|110.14|111.78|110.58|111.3|110.1|248
1688292600000|2023-07-02 10:10:00|111.35|110.15|111.05|109.85|111.35|110.15|110.58|109.38|408
1688292900000|2023-07-02 10:15:00|111.04|109.84|111.14|109.94|111.29|110.09|110.33|109.13|496
1688293200000|2023-07-02 10:20:00|111.13|109.93|111.47|110.27|111.53|110.33|111.01|109.81|251
1688293500000|2023-07-02 10:25:00|111.46|110.26|111.32|110.12|111.55|110.35|111.19|109.99|267
1688293800000|2023-07-02 10:30:00|111.31|110.11|110.88|109.68|111.32|110.12|110.8|109.6|237
1688294100000|2023-07-02 10:35:00|110.87|109.67|110.85|109.65|111.13|109.93|110.69|109.49|256
1688294400000|2023-07-02 10:40:00|110.84|109.64|110.88|109.68|111.16|109.96|110.66|109.46|237
1688294700000|2023-07-02 10:45:00|110.89|109.69|110.65|109.45|111.01|109.81|110.65|109.45|237
1688295000000|2023-07-02 10:50:00|110.64|109.44|110.31|109.11|110.91|109.71|110.29|109.09|338
1688295300000|2023-07-02 10:55:00|110.3|109.1|110.52|109.32|110.79|109.59|110.25|109.05|326
1688295600000|2023-07-02 11:00:00|110.53|109.33|110.08|108.88|110.53|109.33|109.92|108.72|305
1688295900000|2023-07-02 11:05:00|110.07|108.87|110.54|109.34|110.67|109.47|110.07|108.87|328
1688296200000|2023-07-02 11:10:00|110.55|109.35|110.68|109.48|110.7|109.5|110.55|109.35|170
1688296500000|2023-07-02 11:15:00|110.69|109.49|111.13|109.93|111.18|109.98|110.68|109.48|244
1688296800000|2023-07-02 11:20:00|111.12|109.92|111.08|109.88|111.29|110.09|110.9|109.7|308
1688297100000|2023-07-02 11:25:00|111.09|109.89|111.14|109.94|111.31|110.11|111.07|109.87|230
1688297400000|2023-07-02 11:30:00|111.15|109.95|111.3|110.1|111.31|110.11|110.91|109.71|245
1688297700000|2023-07-02 11:35:00|111.31|110.11|111.71|110.51|111.73|110.53|111.3|110.1|174
1688298000000|2023-07-02 11:40:00|111.72|110.52|111.62|110.42|111.87|110.67|111.61|110.41|239
1688298300000|2023-07-02 11:45:00|111.61|110.41|111.26|110.06|111.63|110.43|111.25|110.05|249
1688298600000|2023-07-02 11:50:00|111.27|110.07|111.35|110.15|111.52|110.32|111.26|110.06|164
1688298900000|2023-07-02 11:55:00|111.36|110.16|111.76|110.56|111.84|110.64|111.29|110.09|199
1688299200000|2023-07-02 12:00:00|111.75|110.55|112.04|110.84|112.27|111.07|111.43|110.23|371
1688299500000|2023-07-02 12:05:00|112.05|110.85|111.32|110.12|112.07|110.87|111.3|110.1|304
1688299800000|2023-07-02 12:10:00|111.33|110.13|111.3|110.1|111.48|110.28|110.81|109.61|378
1688300100000|2023-07-02 12:15:00|111.28|110.08|111.45|110.25|111.68|110.48|111.23|110.03|234
1688300400000|2023-07-02 12:20:00|111.46|110.26|111.41|110.21|111.57|110.37|111.32|110.12|195
1688300700000|2023-07-02 12:25:00|111.4|110.2|111.78|110.58|111.88|110.68|111.3|110.1|248
1688301000000|2023-07-02 12:30:00|111.77|110.57|112.1|110.9|112.29|111.09|111.76|110.56|323
1688301300000|2023-07-02 12:35:00|112.11|110.91|111.98|110.78|112.21|111.01|111.92|110.72|204
1688301600000|2023-07-02 12:40:00|111.99|110.79|112.13|110.93|112.28|111.08|111.97|110.77|231
1688301900000|2023-07-02 12:45:00|112.15|110.95|112.32|111.12|112.38|111.18|111.97|110.77|256
1688302200000|2023-07-02 12:50:00|112.33|111.13|112.7|111.5|112.82|111.62|112.21|111.01|339
1688302500000|2023-07-02 12:55:00|112.69|111.49|112.43|111.23|112.78|111.58|112.42|111.22|417
1688302800000|2023-07-02 13:00:00|112.42|111.22|112.12|110.92|112.55|111.35|112.12|110.92|261
1688303100000|2023-07-02 13:05:00|112.13|110.93|112.08|110.88|112.43|111.23|112.08|110.88|224
1688303400000|2023-07-02 13:10:00|112.09|110.89|111.89|110.69|112.29|111.09|111.78|110.58|291
1688303700000|2023-07-02 13:15:00|111.9|110.7|111.8|110.6|112.09|110.89|111.74|110.54|295
1688304000000|2023-07-02 13:20:00|111.79|110.59|111.51|110.31|111.8|110.6|111.5|110.3|270
1688304300000|2023-07-02 13:25:00|111.5|110.3|111.23|110.03|111.56|110.36|111.23|110.03|308
1688304600000|2023-07-02 13:30:00|111.22|110.02|111.96|110.76|111.97|110.77|111.15|109.95|298
1688304900000|2023-07-02 13:35:00|111.95|110.75|111.53|110.33|112.66|111.46|111.26|110.06|475
1688305200000|2023-07-02 13:40:00|111.55|110.35|112.16|110.96|112.2|111|111.55|110.35|368
1688305500000|2023-07-02 13:45:00|112.17|110.97|111.91|110.71|112.26|111.06|111.81|110.61|224
1688305800000|2023-07-02 13:50:00|111.9|110.7|112.07|110.87|112.15|110.95|111.86|110.66|154
1688306100000|2023-07-02 13:55:00|112.08|110.88|111.83|110.63|112.15|110.95|111.82|110.62|146
1688306400000|2023-07-02 14:00:00|111.84|110.64|111.41|110.21|111.9|110.7|111.39|110.19|195
1688306700000|2023-07-02 14:05:00|111.38|110.18|111.86|110.66|111.87|110.67|111.37|110.17|227
1688307000000|2023-07-02 14:10:00|111.87|110.67|112.06|110.86|112.18|110.98|111.85|110.65|290
1688307300000|2023-07-02 14:15:00|112.07|110.87|111.91|110.71|112.22|111.02|111.79|110.59|260
1688307600000|2023-07-02 14:20:00|111.9|110.7|111.39|110.19|111.9|110.7|111.35|110.15|229
1688307900000|2023-07-02 14:25:00|111.4|110.2|111.39|110.19|111.44|110.24|110.67|109.47|527
1688308200000|2023-07-02 14:30:00|111.38|110.18|110.97|109.77|111.44|110.24|110.89|109.69|352
1688308500000|2023-07-02 14:35:00|110.98|109.78|111.05|109.85|111.2|110|110.79|109.59|277
1688308800000|2023-07-02 14:40:00|111.06|109.86|111.98|110.78|111.99|110.79|111.06|109.86|421
1688309100000|2023-07-02 14:45:00|112|110.8|111.35|110.15|112.35|111.15|111.25|110.05|503
1688309400000|2023-07-02 14:50:00|111.34|110.14|111.55|110.35|111.79|110.59|111.32|110.12|330
1688309700000|2023-07-02 14:55:00|111.54|110.34|111.52|110.32|111.69|110.49|111.42|110.22|261
1688310000000|2023-07-02 15:00:00|111.53|110.33|111.58|110.38|111.84|110.64|111.29|110.09|329
1688310300000|2023-07-02 15:05:00|111.59|110.39|111.43|110.23|111.75|110.55|111.34|110.14|256
1688310600000|2023-07-02 15:10:00|111.44|110.24|111.37|110.17|111.57|110.37|111.19|109.99|210
1688310900000|2023-07-02 15:15:00|111.36|110.16|111.59|110.39|111.71|110.51|111.23|110.03|287
1688311200000|2023-07-02 15:20:00|111.63|110.43|110.05|108.85|111.88|110.68|108.79|107.59|594
1688311500000|2023-07-02 15:25:00|110.03|108.83|111.18|109.98|111.46|110.26|109.78|108.58|764
1688311800000|2023-07-02 15:30:00|111.19|109.99|111.35|110.15|111.35|110.15|110.5|109.3|580
1688312100000|2023-07-02 15:35:00|111.37|110.17|113.16|111.96|113.24|112.04|111.37|110.17|769
1688312400000|2023-07-02 15:40:00|113.15|111.95|112.39|111.19|113.42|112.22|112.21|111.01|667
1688312700000|2023-07-02 15:45:00|112.4|111.2|112.87|111.67|112.92|111.72|112.33|111.13|557
1688313000000|2023-07-02 15:50:00|112.86|111.66|112.29|111.09|112.89|111.69|112.08|110.88|516
1688313300000|2023-07-02 15:55:00|112.28|111.08|112.5|111.3|112.8|111.6|112.21|111.01|445
1688313600000|2023-07-02 16:00:00|112.52|111.32|112.43|111.23|113.79|112.59|112.41|111.21|683
1688313900000|2023-07-02 16:05:00|112.44|111.24|112.22|111.02|112.71|111.51|112.03|110.83|494
1688314200000|2023-07-02 16:10:00|112.23|111.03|112.37|111.17|112.4|111.2|111.71|110.51|520
1688314500000|2023-07-02 16:15:00|112.4|111.2|112.6|111.4|113.08|111.88|112.4|111.2|624
1688314800000|2023-07-02 16:20:00|112.61|111.41|112.37|111.17|112.65|111.45|112.19|110.99|464
1688315100000|2023-07-02 16:25:00|112.36|111.16|112.22|111.02|112.39|111.19|112.01|110.81|397
1688315400000|2023-07-02 16:30:00|112.21|111.01|112.14|110.94|112.32|111.12|111.93|110.73|336
1688315700000|2023-07-02 16:35:00|112.15|110.95|112.12|110.92|112.28|111.08|112.06|110.86|240
1688316000000|2023-07-02 16:40:00|112.11|110.91|112.25|111.05|112.43|111.23|112.11|110.91|196
1688316300000|2023-07-02 16:45:00|112.26|111.06|112.3|111.1|112.31|111.11|111.99|110.79|245
1688316600000|2023-07-02 16:50:00|112.31|111.11|112.52|111.32|112.64|111.44|112.3|111.1|241
1688316900000|2023-07-02 16:55:00|112.51|111.31|112.18|110.98|112.53|111.33|112.16|110.96|239
1688317200000|2023-07-02 17:00:00|112.19|110.99|112.01|110.81|112.23|111.03|112.01|110.81|229
1688317500000|2023-07-02 17:05:00|112.02|110.82|112.03|110.83|112.13|110.93|111.99|110.79|161
1688317800000|2023-07-02 17:10:00|112.02|110.82|112|110.8|112.11|110.91|111.86|110.66|210
1688318100000|2023-07-02 17:15:00|111.99|110.79|111.96|110.76|112.29|111.09|111.89|110.69|210
1688318400000|2023-07-02 17:20:00|111.97|110.77|111.43|110.23|111.98|110.78|110.99|109.79|471
1688318700000|2023-07-02 17:25:00|111.44|110.24|111.7|110.5|111.77|110.57|111.43|110.23|256
1688319000000|2023-07-02 17:30:00|111.71|110.51|111.57|110.37|111.72|110.52|111.32|110.12|215
1688319300000|2023-07-02 17:35:00|111.58|110.38|111.85|110.65|111.9|110.7|111.52|110.32|226
1688319600000|2023-07-02 17:40:00|111.86|110.66|111.62|110.42|112.05|110.85|111.54|110.34|232
1688319900000|2023-07-02 17:45:00|111.63|110.43|111.5|110.3|111.68|110.48|111.47|110.27|180
1688320200000|2023-07-02 17:50:00|111.49|110.29|111.26|110.06|111.71|110.51|111.06|109.86|303
1688320500000|2023-07-02 17:55:00|111.24|110.04|111.22|110.02|111.26|110.06|110.74|109.54|390
1688320800000|2023-07-02 18:00:00|111.23|110.03|111|109.8|111.23|110.03|110.25|109.05|488
1688321100000|2023-07-02 18:05:00|110.99|109.79|111.51|110.31|111.78|110.58|110.85|109.65|359
1688321400000|2023-07-02 18:10:00|111.5|110.3|112.08|110.88|112.26|111.06|111.42|110.22|394
1688321700000|2023-07-02 18:15:00|112.09|110.89|111.97|110.77|112.21|111.01|111.88|110.68|315
1688322000000|2023-07-02 18:20:00|111.96|110.76|111.8|110.6|111.96|110.76|111.62|110.42|254
1688322300000|2023-07-02 18:25:00|111.81|110.61|111.96|110.76|112.11|110.91|111.75|110.55|231
1688322600000|2023-07-02 18:30:00|111.95|110.75|112.05|110.85|112.09|110.89|111.83|110.63|243
1688322900000|2023-07-02 18:35:00|112.06|110.86|112.05|110.85|112.16|110.96|111.97|110.77|143
1688323200000|2023-07-02 18:40:00|112.06|110.86|111.8|110.6|112.08|110.88|111.73|110.53|207
1688323500000|2023-07-02 18:45:00|111.81|110.61|111.74|110.54|111.83|110.63|111.72|110.52|126
1688323800000|2023-07-02 18:50:00|111.73|110.53|111.98|110.78|112|110.8|111.73|110.53|163
1688324100000|2023-07-02 18:55:00|111.97|110.77|112.07|110.87|112.13|110.93|111.88|110.68|152
1688324400000|2023-07-02 19:00:00|112.06|110.86|111.84|110.64|112.06|110.86|111.84|110.64|182
1688324700000|2023-07-02 19:05:00|111.83|110.63|111.8|110.6|111.9|110.7|111.75|110.55|143
1688325000000|2023-07-02 19:10:00|111.79|110.59|111.8|110.6|111.85|110.65|111.65|110.45|108
1688325300000|2023-07-02 19:15:00|111.77|110.57|111.55|110.35|111.77|110.57|111.47|110.27|179
1688325600000|2023-07-02 19:20:00|111.54|110.34|111.96|110.76|111.96|110.76|111.5|110.3|179
1688325900000|2023-07-02 19:25:00|111.97|110.77|111.97|110.77|112.03|110.83|111.8|110.6|181
1688326200000|2023-07-02 19:30:00|111.96|110.76|112.24|110.04|112.34|110.77|111.77|110.04|121
1688326500000|2023-07-02 19:35:00|112.23|110.03|112.16|109.96|112.29|110.09|112.09|109.89|158
1688326800000|2023-07-02 19:40:00|112.15|109.95|112.12|109.92|112.22|110.02|112.1|109.9|152
1688327100000|2023-07-02 19:45:00|112.13|109.93|112.13|109.93|112.29|110.09|111.99|109.79|134
1688327400000|2023-07-02 19:50:00|112.12|109.92|112.22|110.02|112.47|110.27|112.03|109.83|198
1688327700000|2023-07-02 19:55:00|112.23|110.03|112.18|109.98|112.33|110.13|112.18|109.98|111
1688328000000|2023-07-02 20:00:00|112.17|109.97|112.12|109.92|112.37|110.17|112.05|109.85|171
1688328300000|2023-07-02 20:05:00|112.13|109.93|112.2|110|112.23|110.03|111.88|109.68|195
1688328600000|2023-07-02 20:10:00|112.21|110.01|112.41|110.21|112.44|110.24|112.21|110.01|164
1688328900000|2023-07-02 20:15:00|112.4|110.2|112.37|110.17|112.56|110.36|112.33|110.13|165
1688329200000|2023-07-02 20:20:00|112.38|110.18|112.56|110.36|112.56|110.36|112.33|110.13|158
1688329500000|2023-07-02 20:25:00|112.57|110.37|112.82|110.62|112.84|110.64|112.47|110.27|123
1688329800000|2023-07-02 20:30:00|112.84|110.64|113.24|111.04|113.24|111.04|112.68|110.48|310
1688330100000|2023-07-02 20:35:00|113.23|111.03|113.21|111.01|113.36|111.16|113.06|110.86|303
1688330400000|2023-07-02 20:40:00|113.22|111.02|113.29|111.09|113.48|111.28|113.19|110.99|239
1688330700000|2023-07-02 20:45:00|113.3|111.1|113.26|111.06|113.54|111.34|113.23|111.03|251
1688331000000|2023-07-02 20:50:00|113.27|111.07|113.11|110.91|113.31|111.11|113.09|110.89|158
1688331300000|2023-07-02 20:55:00|113.12|110.92|113.17|110.97|113.19|110.99|112.94|110.74|168
1688331600000|2023-07-02 21:00:00|113.18|110.98|112.99|111.79|113.44|111.79|112.92|110.98|327
1688331900000|2023-07-02 21:05:00|112.98|111.78|112.54|111.34|113|111.8|112.53|111.33|335
1688332200000|2023-07-02 21:10:00|112.56|111.36|112.54|111.34|112.67|111.47|112.51|111.31|287
1688332500000|2023-07-02 21:15:00|112.55|111.35|112.96|111.76|113|111.8|112.54|111.34|313
1688332800000|2023-07-02 21:20:00|112.99|111.79|112.67|111.47|113.03|111.83|112.67|111.47|346
1688333100000|2023-07-02 21:25:00|112.66|111.46|113.01|111.81|113.2|112|112.66|111.46|331
1688333400000|2023-07-02 21:30:00|113.02|111.82|112.92|111.72|113.11|111.91|112.81|111.61|340
1688333700000|2023-07-02 21:35:00|112.93|111.73|112.72|111.52|112.93|111.73|112.69|111.49|212
1688334000000|2023-07-02 21:40:00|112.74|111.54|112.75|111.55|112.86|111.66|112.69|111.49|247
1688334300000|2023-07-02 21:45:00|112.74|111.54|112.82|111.62|112.91|111.71|112.64|111.44|243
1688334600000|2023-07-02 21:50:00|112.83|111.63|112.94|111.74|113.04|111.84|112.72|111.52|295
1688334900000|2023-07-02 21:55:00|112.95|111.75|112.91|111.71|112.95|111.75|112.66|111.46|286
1688335200000|2023-07-02 22:00:00|112.92|111.72|113.17|111.97|113.32|112.12|112.73|111.53|383
1688335500000|2023-07-02 22:05:00|113.16|111.96|113.78|112.58|113.97|112.77|113.15|111.95|511
1688335800000|2023-07-02 22:10:00|113.79|112.59|113.28|112.08|113.81|112.61|113.25|112.05|451
1688336100000|2023-07-02 22:15:00|113.27|112.07|113.44|112.24|113.61|112.41|113.23|112.03|448
1688336400000|2023-07-02 22:20:00|113.42|112.22|113.17|111.97|113.54|112.34|113.14|111.94|452
1688336700000|2023-07-02 22:25:00|113.19|111.99|113.43|112.23|114.05|112.85|113.18|111.98|630
1688337000000|2023-07-02 22:30:00|113.44|112.24|113.49|112.29|113.73|112.53|113.33|112.13|442
1688337300000|2023-07-02 22:35:00|113.5|112.3|113.34|112.14|113.61|112.41|113.16|111.96|440
1688337600000|2023-07-02 22:40:00|113.31|112.11|112.79|111.59|113.38|112.18|111.92|110.72|780
1688337900000|2023-07-02 22:45:00|112.81|111.61|112.63|111.43|113.13|111.93|112.31|111.11|541
1688338200000|2023-07-02 22:50:00|112.64|111.44|113.14|111.94|113.15|111.95|112.61|111.41|461
1688338500000|2023-07-02 22:55:00|113.13|111.93|113.4|112.2|113.4|112.2|112.93|111.73|400
1688338800000|2023-07-02 23:00:00|113.44|112.24|114.4|113.2|114.41|113.21|113.42|112.22|668
1688339100000|2023-07-02 23:05:00|114.41|113.21|114.39|113.19|114.59|113.39|113.88|112.68|605
1688339400000|2023-07-02 23:10:00|114.4|113.2|113.85|112.65|114.45|113.25|113.84|112.64|486
1688339700000|2023-07-02 23:15:00|113.86|112.66|113.26|112.06|113.92|112.72|113.23|112.03|565
1688340000000|2023-07-02 23:20:00|113.25|112.05|113.1|111.9|113.36|112.16|113.08|111.88|429
1688340300000|2023-07-02 23:25:00|113.09|111.89|114.1|112.9|114.1|112.9|113.09|111.89|463
1688340600000|2023-07-02 23:30:00|114.12|112.92|114.04|112.84|114.32|113.12|113.7|112.5|546
1688340900000|2023-07-02 23:35:00|114.03|112.83|114.44|113.24|114.59|113.39|113.89|112.69|513
1688341200000|2023-07-02 23:40:00|114.43|113.23|114.14|112.94|114.45|113.25|113.9|112.7|418
1688341500000|2023-07-02 23:45:00|114.15|112.95|113.55|112.35|114.21|113.01|113.42|112.22|402
1688341800000|2023-07-02 23:50:00|113.54|112.34|113.74|112.54|113.95|112.75|113.42|112.22|432
1688342100000|2023-07-02 23:55:00|113.73|112.53|114.22|113.02|114.24|113.04|113.69|112.49|347
1688342400000|2023-07-03 00:00:00|114.21|113.01|113.74|112.54|114.26|113.06|113.47|112.27|448
1688342700000|2023-07-03 00:05:00|113.75|112.55|113.53|112.33|113.75|112.55|113.39|112.19|424
1688343000000|2023-07-03 00:10:00|113.54|112.34|113.54|112.34|113.73|112.53|113.29|112.09|422
1688343300000|2023-07-03 00:15:00|113.55|112.35|113.95|112.75|113.95|112.75|113.47|112.27|435
1688343600000|2023-07-03 00:20:00|113.96|112.76|113|111.8|113.96|112.76|112.8|111.6|523
1688343900000|2023-07-03 00:25:00|112.99|111.79|112.99|111.79|113.18|111.98|112.83|111.63|441
1688344200000|2023-07-03 00:30:00|113|111.8|112.98|111.78|113.25|112.05|112.83|111.63|327
1688344500000|2023-07-03 00:35:00|112.99|111.79|112.65|111.45|113.06|111.86|112.5|111.3|422
1688344800000|2023-07-03 00:40:00|112.64|111.44|112.6|111.4|112.78|111.58|112.34|111.14|384
1688345100000|2023-07-03 00:45:00|112.61|111.41|112.88|111.68|112.89|111.69|112.38|111.18|419
1688345400000|2023-07-03 00:50:00|112.89|111.69|113.27|112.07|113.31|112.11|112.88|111.68|315
1688345700000|2023-07-03 00:55:00|113.28|112.08|113.36|112.16|113.38|112.18|113.03|111.83|360
1688346000000|2023-07-03 01:00:00|113.35|112.15|113.57|112.37|113.64|112.44|113.33|112.13|348
1688346300000|2023-07-03 01:05:00|113.58|112.38|113.51|112.31|113.6|112.4|113.45|112.25|226
1688346600000|2023-07-03 01:10:00|113.52|112.32|113.88|112.68|113.9|112.7|113.51|112.31|335
1688346900000|2023-07-03 01:15:00|113.89|112.69|113.91|112.71|113.97|112.77|113.53|112.33|394
1688347200000|2023-07-03 01:20:00|113.9|112.7|114.13|112.93|114.17|112.97|113.85|112.65|355
1688347500000|2023-07-03 01:25:00|114.14|112.94|114.97|113.77|115.08|113.88|114.06|112.86|644
1688347800000|2023-07-03 01:30:00|114.98|113.78|115.35|114.15|115.49|114.29|114.74|113.54|737
1688348100000|2023-07-03 01:35:00|115.36|114.16|114.47|113.27|115.55|114.35|114.39|113.19|639
1688348400000|2023-07-03 01:40:00|114.46|113.26|114.37|113.17|114.64|113.44|114.28|113.08|393
1688348700000|2023-07-03 01:45:00|114.35|113.15|114.24|113.04|114.54|113.34|114.03|112.83|508
1688349000000|2023-07-03 01:50:00|114.22|113.02|114.33|113.13|114.68|113.48|114.17|112.97|373
1688349300000|2023-07-03 01:55:00|114.32|113.12|114.18|112.98|114.4|113.2|114.08|112.88|310
1688349600000|2023-07-03 02:00:00|114.19|112.99|114.38|113.18|114.4|113.2|114.09|112.89|375
1688349900000|2023-07-03 02:05:00|114.39|113.19|114.21|113.01|114.65|113.45|114.14|112.94|399
1688350200000|2023-07-03 02:10:00|114.23|113.03|113.94|112.74|114.37|113.17|113.92|112.72|363
1688350500000|2023-07-03 02:15:00|113.95|112.75|113.81|112.61|114.1|112.9|113.75|112.55|352
1688350800000|2023-07-03 02:20:00|113.78|112.58|113.79|112.59|113.89|112.69|113.63|112.43|383
1688351100000|2023-07-03 02:25:00|113.78|112.58|114.02|112.82|114.08|112.88|113.76|112.56|266
1688351400000|2023-07-03 02:30:00|114.03|112.83|114.13|112.93|114.37|113.17|114.02|112.82|411
1688351700000|2023-07-03 02:35:00|114.12|112.92|113.87|112.67|114.12|112.92|113.77|112.57|305
1688352000000|2023-07-03 02:40:00|113.88|112.68|113.83|112.63|113.89|112.69|113.77|112.57|156
1688352300000|2023-07-03 02:45:00|113.84|112.64|113.29|112.09|113.9|112.7|113.24|112.04|391
1688352600000|2023-07-03 02:50:00|113.28|112.08|113.39|112.19|113.45|112.25|113.08|111.88|369
1688352900000|2023-07-03 02:55:00|113.38|112.18|113.48|112.28|113.62|112.42|113.35|112.15|259
1688353200000|2023-07-03 03:00:00|113.5|112.3|113.65|112.45|113.85|112.65|113.5|112.3|223
1688353500000|2023-07-03 03:05:00|113.64|112.44|113.18|111.98|113.67|112.47|113.13|111.93|375
1688353800000|2023-07-03 03:10:00|113.19|111.99|113.42|112.22|113.48|112.28|113.17|111.97|248
1688354100000|2023-07-03 03:15:00|113.41|112.21|113.55|112.35|113.67|112.47|113.41|112.21|250
1688354400000|2023-07-03 03:20:00|113.56|112.36|114|112.8|114.18|112.98|113.47|112.27|389
1688354700000|2023-07-03 03:25:00|114.01|112.81|113.74|112.54|114.06|112.86|113.74|112.54|347
1688355000000|2023-07-03 03:30:00|113.75|112.55|113.65|112.45|113.75|112.55|113.57|112.37|252
1688355300000|2023-07-03 03:35:00|113.63|112.43|113.59|112.39|113.68|112.48|113.5|112.3|228
1688355600000|2023-07-03 03:40:00|113.6|112.4|113.57|112.37|113.83|112.63|113.56|112.36|256
1688355900000|2023-07-03 03:45:00|113.56|112.36|113.48|112.28|113.58|112.38|113.42|112.22|269
1688356200000|2023-07-03 03:50:00|113.47|112.27|113.48|112.28|113.64|112.44|113.38|112.18|212
1688356500000|2023-07-03 03:55:00|113.47|112.27|113.42|112.22|113.48|112.28|113.3|112.1|229
1688356800000|2023-07-03 04:00:00|113.41|112.21|113.34|112.14|113.43|112.23|113.3|112.1|257
1688357100000|2023-07-03 04:05:00|113.29|112.09|113.63|112.43|113.66|112.46|113.29|112.09|269
1688357400000|2023-07-03 04:10:00|113.64|112.44|113.3|112.1|113.64|112.44|113.17|111.97|460
1688357700000|2023-07-03 04:15:00|113.29|112.09|113.14|111.94|113.42|112.22|113.11|111.91|345
1688358000000|2023-07-03 04:20:00|113.15|111.95|113.02|111.82|113.2|112|112.92|111.72|324
1688358300000|2023-07-03 04:25:00|113.04|111.84|113.2|112|113.33|112.13|112.96|111.76|331
1688358600000|2023-07-03 04:30:00|113.19|111.99|113.33|112.13|113.37|112.17|113.11|111.91|279
1688358900000|2023-07-03 04:35:00|113.34|112.14|112.98|111.78|113.34|112.14|112.84|111.64|395
1688359200000|2023-07-03 04:40:00|112.97|111.77|112.84|111.64|112.97|111.77|112.75|111.55|332
1688359500000|2023-07-03 04:45:00|112.83|111.63|112.84|111.64|112.87|111.67|112.66|111.46|375
1688359800000|2023-07-03 04:50:00|112.85|111.65|112.98|111.78|113.07|111.87|112.84|111.64|223
1688360100000|2023-07-03 04:55:00|112.99|111.79|112.97|111.77|113.02|111.82|112.82|111.62|240
1688360400000|2023-07-03 05:00:00|112.98|111.78|113.01|111.81|113.14|111.94|112.84|111.64|225
1688360700000|2023-07-03 05:05:00|113.02|111.82|112.91|111.71|113.04|111.84|112.76|111.56|212
1688361000000|2023-07-03 05:10:00|112.9|111.7|113.22|112.02|113.3|112.1|112.85|111.65|286
1688361300000|2023-07-03 05:15:00|113.21|112.01|113.18|111.98|113.34|112.14|113.13|111.93|233
1688361600000|2023-07-03 05:20:00|113.19|111.99|113.07|111.87|113.26|112.06|112.99|111.79|242
1688361900000|2023-07-03 05:25:00|113.06|111.86|113|111.8|113.11|111.91|112.88|111.68|272
1688362200000|2023-07-03 05:30:00|112.99|111.79|113.06|111.86|113.16|111.96|112.96|111.76|207
1688362500000|2023-07-03 05:35:00|113.07|111.87|113.11|111.91|113.14|111.94|113.01|111.81|157
1688362800000|2023-07-03 05:40:00|113.12|111.92|113.25|112.05|113.3|112.1|113.08|111.88|186
1688363100000|2023-07-03 05:45:00|113.26|112.06|113.13|111.93|113.31|112.11|113.1|111.9|163
1688363400000|2023-07-03 05:50:00|113.12|111.92|113.11|111.91|113.16|111.96|113.08|111.88|151
1688363700000|2023-07-03 05:55:00|113.1|111.9|113.01|111.81|113.12|111.92|112.91|111.71|204
1688364000000|2023-07-03 06:00:00|113.02|111.82|112.88|111.68|113.15|111.95|112.84|111.64|173
1688364300000|2023-07-03 06:05:00|112.87|111.67|112.73|111.53|112.98|111.78|112.69|111.49|276
1688364600000|2023-07-03 06:10:00|112.72|111.52|112.52|111.32|112.89|111.69|112.19|110.99|384
1688364900000|2023-07-03 06:15:00|112.51|111.31|112.69|111.49|112.79|111.59|112.51|111.31|318
1688365200000|2023-07-03 06:20:00|112.7|111.5|112.23|111.03|112.73|111.53|112.03|110.83|414
1688365500000|2023-07-03 06:25:00|112.24|111.04|112.31|111.11|112.39|111.19|112.22|111.02|260
1688365800000|2023-07-03 06:30:00|112.3|111.1|112.29|111.09|112.32|111.12|111.82|110.62|432
1688366100000|2023-07-03 06:35:00|112.3|111.1|112.73|111.53|112.77|111.57|112.3|111.1|389
1688366400000|2023-07-03 06:40:00|112.71|111.51|112.73|111.53|112.82|111.62|112.64|111.44|340
1688366700000|2023-07-03 06:45:00|112.72|111.52|112.53|111.33|112.72|111.52|112.48|111.28|312
1688367000000|2023-07-03 06:50:00|112.52|111.32|112.58|111.38|112.59|111.39|112.41|111.21|209
1688367300000|2023-07-03 06:55:00|112.57|111.37|112.48|111.28|112.59|111.39|112.37|111.17|188
1688367600000|2023-07-03 07:00:00|112.47|111.27|112.5|111.3|112.52|111.32|112.25|111.05|224
1688367900000|2023-07-03 07:05:00|112.49|111.29|112.44|111.24|112.52|111.32|112.31|111.11|256
1688368200000|2023-07-03 07:10:00|112.45|111.25|112.46|111.26|112.54|111.34|112.43|111.23|166
1688368500000|2023-07-03 07:15:00|112.47|111.27|112.79|111.59|112.85|111.65|112.47|111.27|326
1688368800000|2023-07-03 07:20:00|112.8|111.6|112.71|111.51|112.84|111.64|112.67|111.47|279
1688369100000|2023-07-03 07:25:00|112.72|111.52|112.96|111.76|113|111.8|112.71|111.51|220
1688369400000|2023-07-03 07:30:00|112.97|111.77|112.67|111.47|112.97|111.77|112.56|111.36|324
1688369700000|2023-07-03 07:35:00|112.66|111.46|112.95|111.75|112.99|111.79|112.66|111.46|348
1688370000000|2023-07-03 07:40:00|112.96|111.76|113.03|111.83|113.03|111.83|112.85|111.65|315
1688370300000|2023-07-03 07:45:00|113.04|111.84|112.99|111.79|113.24|112.04|112.94|111.74|381
1688370600000|2023-07-03 07:50:00|113|111.8|112.68|111.48|113|111.8|112.65|111.45|291
1688370900000|2023-07-03 07:55:00|112.67|111.47|112.95|111.75|112.98|111.78|112.67|111.47|306
1688371200000|2023-07-03 08:00:00|112.94|111.74|112.55|111.35|112.95|111.75|112.45|111.25|384
1688371500000|2023-07-03 08:05:00|112.54|111.34|112.55|111.35|112.69|111.49|112.41|111.21|372
1688371800000|2023-07-03 08:10:00|112.56|111.36|112.57|111.37|112.58|111.38|112.39|111.19|366
1688372100000|2023-07-03 08:15:00|112.56|111.36|112.11|110.91|112.59|111.39|112.04|110.84|400
1688372400000|2023-07-03 08:20:00|112.12|110.92|112.07|110.87|112.12|110.92|111.77|110.57|462
1688372700000|2023-07-03 08:25:00|112.06|110.86|111.88|110.68|112.17|110.97|111.8|110.6|397
1688373000000|2023-07-03 08:30:00|111.87|110.67|111.55|110.35|112.1|110.9|111.22|110.02|451
1688373300000|2023-07-03 08:35:00|111.54|110.34|111.63|110.43|111.7|110.5|111.42|110.22|347
1688373600000|2023-07-03 08:40:00|111.62|110.42|111.04|109.84|111.65|110.45|111.01|109.81|470
1688373900000|2023-07-03 08:45:00|111.05|109.85|111.52|110.32|111.59|110.39|111.05|109.85|377
1688374200000|2023-07-03 08:50:00|111.51|110.31|111.23|110.03|111.6|110.4|111.21|110.01|416
1688374500000|2023-07-03 08:55:00|111.22|110.02|111.26|110.06|111.34|110.14|111.1|109.9|274
1688374800000|2023-07-03 09:00:00|111.27|110.07|111.02|109.82|111.32|110.12|110.86|109.66|333
1688375100000|2023-07-03 09:05:00|111.03|109.83|111.43|110.23|111.5|110.3|110.92|109.72|254
1688375400000|2023-07-03 09:10:00|111.44|110.24|111.67|110.47|111.67|110.47|111.43|110.23|293
1688375700000|2023-07-03 09:15:00|111.66|110.46|111.5|110.3|111.67|110.47|111.48|110.28|249
1688376000000|2023-07-03 09:20:00|111.51|110.31|111.49|110.29|111.52|110.32|111.44|110.24|232
1688376300000|2023-07-03 09:25:00|111.5|110.3|111.48|110.28|111.51|110.31|111.25|110.05|218
1688376600000|2023-07-03 09:30:00|111.46|110.26|111.24|110.04|111.46|110.26|111.1|109.9|263
1688376900000|2023-07-03 09:35:00|111.23|110.03|111.52|110.32|111.55|110.35|111.21|110.01|239
1688377200000|2023-07-03 09:40:00|111.53|110.33|111.5|110.3|111.57|110.37|111.44|110.24|177
1688377500000|2023-07-03 09:45:00|111.51|110.31|111.34|110.14|111.53|110.33|111.31|110.11|170
1688377800000|2023-07-03 09:50:00|111.28|110.08|111.15|109.95|111.3|110.1|111.14|109.94|200
1688378100000|2023-07-03 09:55:00|111.08|109.88|110.83|109.63|111.16|109.96|110.64|109.44|365
1688378400000|2023-07-03 10:00:00|110.81|109.61|110.45|109.25|110.94|109.74|110.35|109.15|385
1688378700000|2023-07-03 10:05:00|110.44|109.24|110.98|109.78|111.09|109.89|110.43|109.23|285
1688379000000|2023-07-03 10:10:00|110.99|109.79|111.08|109.88|111.1|109.9|110.97|109.77|309
1688379300000|2023-07-03 10:15:00|111.07|109.87|111.19|109.99|111.3|110.1|111.02|109.82|305
1688379600000|2023-07-03 10:20:00|111.18|109.98|110.82|109.62|111.2|110|110.82|109.62|243
1688379900000|2023-07-03 10:25:00|110.84|109.64|110.85|109.65|110.91|109.71|110.54|109.34|275
1688380200000|2023-07-03 10:30:00|110.84|109.64|111.05|109.85|111.06|109.86|110.84|109.64|416
1688380500000|2023-07-03 10:35:00|111.07|109.87|110.83|109.63|111.22|110.02|110.74|109.54|311
1688380800000|2023-07-03 10:40:00|110.84|109.64|110.9|109.7|111.06|109.86|110.84|109.64|303
1688381100000|2023-07-03 10:45:00|110.91|109.71|110.89|109.69|110.94|109.74|110.76|109.56|302
1688381400000|2023-07-03 10:50:00|110.88|109.68|110.86|109.66|110.96|109.76|110.77|109.57|292
1688381700000|2023-07-03 10:55:00|110.87|109.67|110.87|109.67|110.92|109.72|110.77|109.57|274
1688382000000|2023-07-03 11:00:00|110.88|109.68|111.16|109.96|111.17|109.97|110.81|109.61|388
1688382300000|2023-07-03 11:05:00|111.15|109.95|111.09|109.89|111.16|109.96|111.02|109.82|202
1688382600000|2023-07-03 11:10:00|111.08|109.88|111.03|109.83|111.08|109.88|110.88|109.68|94
1688382900000|2023-07-03 11:15:00|111.02|109.82|110.71|109.51|111.06|109.86|110.65|109.45|291
1688383200000|2023-07-03 11:20:00|110.7|109.5|110.84|109.64|110.88|109.68|110.64|109.44|336
1688383500000|2023-07-03 11:25:00|110.85|109.65|110.62|109.42|110.85|109.65|110.61|109.41|115
1688383800000|2023-07-03 11:30:00|110.61|109.41|110.38|109.18|110.74|109.54|110.34|109.14|200
1688384100000|2023-07-03 11:35:00|110.39|109.19|110.42|109.22|110.73|109.53|110.36|109.16|397
1688384400000|2023-07-03 11:40:00|110.41|109.21|110.12|108.92|110.45|109.25|109.79|108.59|514
1688384700000|2023-07-03 11:45:00|110.1|108.9|109.99|108.79|110.17|108.97|109.82|108.62|559
1688385000000|2023-07-03 11:50:00|110|108.8|109.88|108.68|110.06|108.86|109.84|108.64|514
1688385300000|2023-07-03 11:55:00|109.89|108.69|109.9|108.7|110.08|108.88|109.79|108.59|428
1688385600000|2023-07-03 12:00:00|109.85|108.65|109.44|108.24|110.02|108.82|109.28|108.08|585
1688385900000|2023-07-03 12:05:00|109.43|108.23|109.4|108.2|109.59|108.39|109.18|107.98|480
1688386200000|2023-07-03 12:10:00|109.42|108.22|109.77|108.57|109.85|108.65|109.41|108.21|686
1688386500000|2023-07-03 12:15:00|109.79|108.59|109.7|108.5|110|108.8|109.61|108.41|486
1688386800000|2023-07-03 12:20:00|109.69|108.49|110.48|109.28|110.5|109.3|109.67|108.47|603
1688387100000|2023-07-03 12:25:00|110.46|109.26|110.15|108.95|110.55|109.35|109.97|108.77|516
1688387400000|2023-07-03 12:30:00|110.14|108.94|110.26|109.06|110.32|109.12|109.86|108.66|576
1688387700000|2023-07-03 12:35:00|110.25|109.05|110.27|109.07|110.46|109.26|110.19|108.99|417
1688388000000|2023-07-03 12:40:00|110.25|109.05|109.9|108.7|110.29|109.09|109.9|108.7|257
1688388300000|2023-07-03 12:45:00|109.89|108.69|109.89|108.69|110.02|108.82|109.8|108.6|206
1688388600000|2023-07-03 12:50:00|109.88|108.68|109.73|108.53|109.95|108.75|109.71|108.51|411
1688388900000|2023-07-03 12:55:00|109.76|108.56|110.01|108.81|110.04|108.84|109.59|108.39|546
1688389200000|2023-07-03 13:00:00|110.03|108.83|110.15|108.95|110.22|109.02|109.93|108.73|572
1688389500000|2023-07-03 13:05:00|110.16|108.96|109.83|108.63|110.18|108.98|109.77|108.57|616
1688389800000|2023-07-03 13:10:00|109.79|108.59|109.78|108.58|109.89|108.69|109.66|108.46|385
1688390100000|2023-07-03 13:15:00|109.74|108.54|109.72|108.52|109.77|108.57|109.57|108.37|505
1688390400000|2023-07-03 13:20:00|109.75|108.55|109.75|108.55|109.86|108.66|109.61|108.41|545
1688390700000|2023-07-03 13:25:00|109.73|108.53|109.58|108.38|109.74|108.54|109.58|108.38|70
1688391000000|2023-07-03 13:30:00|109.6|108.4|109.58|108.38|109.73|108.53|109.41|108.21|318
1688391300000|2023-07-03 13:35:00|109.57|108.37|109.56|108.36|109.79|108.59|109.31|108.11|404
1688391600000|2023-07-03 13:40:00|109.57|108.37|109.75|108.55|109.85|108.65|109.52|108.32|464
1688391900000|2023-07-03 13:45:00|109.74|108.54|110.08|108.88|110.2|109|109.68|108.48|567
1688392200000|2023-07-03 13:50:00|110.09|108.89|109.86|108.66|110.11|108.91|109.71|108.51|542
1688392500000|2023-07-03 13:55:00|109.87|108.67|109.89|108.69|109.97|108.77|109.71|108.51|476
1688392800000|2023-07-03 14:00:00|109.92|108.72|110|108.8|110.07|108.87|109.74|108.54|383
1688393100000|2023-07-03 14:05:00|109.99|108.79|109.99|108.79|110.06|108.86|109.88|108.68|241
1688393400000|2023-07-03 14:10:00|110|108.8|109.99|108.79|110.05|108.85|109.91|108.71|241
1688393700000|2023-07-03 14:15:00|109.97|108.77|109.78|108.58|110.05|108.85|109.78|108.58|331
1688394000000|2023-07-03 14:20:00|109.77|108.57|109.8|108.6|109.83|108.63|109.69|108.49|264
1688394300000|2023-07-03 14:25:00|109.79|108.59|109.44|108.24|109.86|108.66|109.36|108.16|314
1688394600000|2023-07-03 14:30:00|109.43|108.23|109.66|108.46|109.67|108.47|108.82|107.62|419
1688394900000|2023-07-03 14:35:00|109.67|108.47|109.47|108.27|109.7|108.5|109.36|108.16|381
1688395200000|2023-07-03 14:40:00|109.46|108.26|109.7|108.5|109.85|108.65|109.41|108.21|395
1688395500000|2023-07-03 14:45:00|109.69|108.49|109.54|108.34|109.73|108.53|109.42|108.22|320
1688395800000|2023-07-03 14:50:00|109.53|108.33|109.59|108.39|109.71|108.51|109.39|108.19|331
1688396100000|2023-07-03 14:55:00|109.58|108.38|109.58|108.38|109.7|108.5|109.48|108.28|216
1688396400000|2023-07-03 15:00:00|109.59|108.39|110.22|109.02|110.25|109.05|109.49|108.29|439
1688396700000|2023-07-03 15:05:00|110.21|109.01|110.26|109.06|110.65|109.45|110.01|108.81|543
1688397000000|2023-07-03 15:10:00|110.27|109.07|110.33|109.13|110.45|109.25|110.09|108.89|406
1688397300000|2023-07-03 15:15:00|110.34|109.14|110|108.8|110.45|109.25|109.97|108.77|425
1688397600000|2023-07-03 15:20:00|110.01|108.81|110.08|108.88|110.12|108.92|109.95|108.75|225
1688397900000|2023-07-03 15:25:00|110.09|108.89|110.46|109.26|110.49|109.29|110.08|108.88|346
1688398200000|2023-07-03 15:30:00|110.47|109.27|111.06|109.86|111.1|109.9|110.41|109.21|519
1688398500000|2023-07-03 15:35:00|111.05|109.85|110.27|109.07|111.05|109.85|110.24|109.04|547
1688398800000|2023-07-03 15:40:00|110.28|109.08|110.53|109.33|110.64|109.44|110.26|109.06|459
1688399100000|2023-07-03 15:45:00|110.54|109.34|110.45|109.25|110.61|109.41|110.27|109.07|483
1688399400000|2023-07-03 15:50:00|110.43|109.23|110.3|109.1|110.62|109.42|110.22|109.02|482
1688399700000|2023-07-03 15:55:00|110.28|109.08|110.03|108.83|110.32|109.12|109.99|108.79|415
1688400000000|2023-07-03 16:00:00|110.02|108.82|109.66|108.46|110.17|108.97|109.66|108.46|447
1688400300000|2023-07-03 16:05:00|109.63|108.43|108.28|107.08|109.64|108.44|107.51|106.31|749
1688400600000|2023-07-03 16:10:00|108.27|107.07|108.43|107.23|108.71|107.51|107.97|106.77|608
1688400900000|2023-07-03 16:15:00|108.44|107.24|108.76|107.56|108.82|107.62|108.36|107.16|511
1688401200000|2023-07-03 16:20:00|108.77|107.57|108.5|107.3|108.84|107.64|108.3|107.1|440
1688401500000|2023-07-03 16:25:00|108.51|107.31|108.18|106.98|108.58|107.38|107.92|106.72|436
1688401800000|2023-07-03 16:30:00|108.17|106.97|107.47|106.27|108.32|107.12|106.92|105.72|494
1688402100000|2023-07-03 16:35:00|107.46|106.26|107.03|105.83|107.46|106.26|106.41|105.21|616
1688402400000|2023-07-03 16:40:00|107.04|105.84|107.06|105.86|107.39|106.19|106.92|105.72|420
1688402700000|2023-07-03 16:45:00|107.08|105.88|106.71|105.51|107.16|105.96|106.26|105.06|551
1688403000000|2023-07-03 16:50:00|106.72|105.52|106.55|105.35|106.75|105.55|106.21|105.01|536
1688403300000|2023-07-03 16:55:00|106.56|105.36|106.91|105.71|106.92|105.72|106.21|105.01|501
1688403600000|2023-07-03 17:00:00|106.92|105.72|106.73|105.53|107|105.8|106.62|105.42|409
1688403900000|2023-07-03 17:05:00|106.74|105.54|106.7|105.5|106.75|105.55|106.32|105.12|467
1688404200000|2023-07-03 17:10:00|106.69|105.49|107.01|105.81|107.03|105.83|106.68|105.48|428
1688404500000|2023-07-03 17:15:00|107.02|105.82|107.49|106.29|107.51|106.31|106.95|105.75|447
1688404800000|2023-07-03 17:20:00|107.48|106.28|107.62|106.42|107.71|106.51|107.29|106.09|516
1688405100000|2023-07-03 17:25:00|107.63|106.43|107.66|106.46|107.68|106.48|107.4|106.2|441
1688405400000|2023-07-03 17:30:00|107.65|106.45|107.77|106.57|107.79|106.59|107.48|106.28|441
1688405700000|2023-07-03 17:35:00|107.76|106.56|108.12|106.92|108.13|106.93|107.7|106.5|448
1688406000000|2023-07-03 17:40:00|108.13|106.93|108.02|106.82|108.15|106.95|107.79|106.59|391
1688406300000|2023-07-03 17:45:00|108.01|106.81|108.3|107.1|108.31|107.11|107.89|106.69|412
1688406600000|2023-07-03 17:50:00|108.29|107.09|108.25|107.05|108.33|107.13|108.1|106.9|293
1688406900000|2023-07-03 17:55:00|108.23|107.03|108.31|107.11|108.39|107.19|108.07|106.87|310
1688407200000|2023-07-03 18:00:00|108.34|107.14|108.35|107.15|108.37|107.17|108.2|107|265
1688407500000|2023-07-03 18:05:00|108.34|107.14|108.12|106.92|108.37|107.17|108.11|106.91|303
1688407800000|2023-07-03 18:10:00|108.13|106.93|108.15|106.95|108.17|106.97|108|106.8|229
1688408100000|2023-07-03 18:15:00|108.14|106.94|108.18|106.98|108.41|107.21|108.1|106.9|328
1688408400000|2023-07-03 18:20:00|108.17|106.97|108.01|106.81|108.19|106.99|107.94|106.74|301
1688408700000|2023-07-03 18:25:00|108.02|106.82|107.79|106.59|108.03|106.83|107.31|106.11|490
1688409000000|2023-07-03 18:30:00|107.8|106.6|107.67|106.47|107.99|106.79|107.59|106.39|416
1688409300000|2023-07-03 18:35:00|107.65|106.45|107.6|106.4|107.76|106.56|107.56|106.36|372
1688409600000|2023-07-03 18:40:00|107.62|106.42|107.83|106.63|107.84|106.64|107.53|106.33|246
1688409900000|2023-07-03 18:45:00|107.84|106.64|107.83|106.63|107.99|106.79|107.61|106.41|329
1688410200000|2023-07-03 18:50:00|107.81|106.61|107.86|106.66|108.2|107|107.8|106.6|556
1688410500000|2023-07-03 18:55:00|107.87|106.67|107.92|106.72|108.08|106.88|107.75|106.55|374
1688410800000|2023-07-03 19:00:00|107.93|106.73|107.83|106.63|108.03|106.83|107.79|106.59|438
1688411100000|2023-07-03 19:05:00|107.82|106.62|107.4|106.2|107.83|106.63|107.2|106|497
1688411400000|2023-07-03 19:10:00|107.41|106.21|107.37|106.17|107.47|106.27|107.28|106.08|430
1688411700000|2023-07-03 19:15:00|107.35|106.15|107.58|106.38|107.59|106.39|107.27|106.07|364
1688412000000|2023-07-03 19:20:00|107.59|106.39|107.65|106.45|107.8|106.6|107.52|106.32|296
1688412300000|2023-07-03 19:25:00|107.64|106.44|107.79|106.59|107.97|106.77|107.63|106.43|437
1688412600000|2023-07-03 19:30:00|107.8|106.6|107.74|106.54|107.97|106.77|107.6|106.4|486
1688412900000|2023-07-03 19:35:00|107.73|106.53|107.83|106.63|107.99|106.79|107.69|106.49|413
1688413200000|2023-07-03 19:40:00|107.82|106.62|107.99|106.79|108.03|106.83|107.81|106.61|228
1688413500000|2023-07-03 19:45:00|108|106.8|107.96|106.76|108.16|106.96|107.92|106.72|273
1688413800000|2023-07-03 19:50:00|107.95|106.75|108.28|107.08|108.37|107.17|107.89|106.69|413
1688414100000|2023-07-03 19:55:00|108.32|107.12|108.21|107.01|108.38|107.18|108.04|106.84|465
1688414400000|2023-07-03 20:00:00|108.22|107.02|108.12|106.92|108.27|107.07|107.93|106.73|452
1688414700000|2023-07-03 20:05:00|108.13|106.93|107.83|106.63|108.19|106.99|107.83|106.63|259
1688415000000|2023-07-03 20:10:00|107.84|106.64|107.47|106.27|107.84|106.64|107.44|106.24|354
1688415300000|2023-07-03 20:15:00|107.46|106.26|107.45|106.25|107.49|106.29|107.1|105.9|455
1688415600000|2023-07-03 20:20:00|107.44|106.24|107.16|105.96|107.5|106.3|106.84|105.64|412
1688415900000|2023-07-03 20:25:00|107.17|105.97|107.19|105.99|107.19|105.99|107.02|105.82|335
1688416200000|2023-07-03 20:30:00|107.18|105.98|107.07|105.87|107.4|106.2|107.05|105.85|362
1688416500000|2023-07-03 20:35:00|107.08|105.88|107.03|105.83|107.17|105.97|106.92|105.72|327
1688416800000|2023-07-03 20:40:00|107.02|105.82|107.02|105.82|107.07|105.87|106.85|105.65|233
1688417100000|2023-07-03 20:45:00|107.01|105.81|106.67|105.47|107.01|105.81|106.64|105.44|322
1688417400000|2023-07-03 20:50:00|106.66|105.46|106.96|105.76|106.96|105.76|106.66|105.46|243
1688417700000|2023-07-03 20:55:00|106.97|105.77|107.21|106.01|107.21|106.01|106.96|105.76|182
1688418000000|2023-07-03 21:00:00|107.22|106.02|107.05|105.85|107.26|106.06|106.89|105.69|174
1688418300000|2023-07-03 21:05:00|107.06|105.86|107.3|106.1|107.3|106.1|107.05|105.85|96
1688418600000|2023-07-03 21:10:00|107.29|106.09|107.31|106.11|107.31|106.11|107.14|105.94|120
1688418900000|2023-07-03 21:15:00|107.3|106.1|107.11|105.91|107.31|106.11|107.07|105.87|140
1688419200000|2023-07-03 21:20:00|107.12|105.92|106.78|105.58|107.12|105.92|106.75|105.55|156
1688419500000|2023-07-03 21:25:00|106.76|105.56|107.11|105.91|107.19|105.99|106.37|105.17|280
1688419800000|2023-07-03 21:30:00|107.09|105.89|107.06|105.86|107.09|105.89|106.87|105.67|166
1688420100000|2023-07-03 21:35:00|107.07|105.87|107.08|105.88|107.21|106.01|107.03|105.83|164
1688420400000|2023-07-03 21:40:00|107.09|105.89|107.18|105.98|107.19|105.99|106.91|105.71|192
1688420700000|2023-07-03 21:45:00|107.19|105.99|107.36|106.16|107.37|106.17|107.17|105.97|117
1688421000000|2023-07-03 21:50:00|107.35|106.15|107.48|106.28|107.49|106.29|107.26|106.06|139
1688421300000|2023-07-03 21:55:00|107.47|106.27|107.46|106.26|107.51|106.31|107.34|106.14|104
1688421600000|2023-07-03 22:00:00|107.45|106.25|107.41|106.21|107.5|106.3|107.28|106.08|233
1688421900000|2023-07-03 22:05:00|107.4|106.2|107.29|106.09|107.42|106.22|107.26|106.06|189
1688422200000|2023-07-03 22:10:00|107.27|106.07|107.28|106.08|107.33|106.13|107.19|105.99|251
1688422500000|2023-07-03 22:15:00|107.27|106.07|107.21|106.01|107.28|106.08|107.13|105.93|217
1688422800000|2023-07-03 22:20:00|107.2|106|107|105.8|107.23|106.03|106.97|105.77|242
1688423100000|2023-07-03 22:25:00|107.01|105.81|107.05|105.85|107.07|105.87|106.92|105.72|206
1688423400000|2023-07-03 22:30:00|107.07|105.87|107.1|105.9|107.14|105.94|107.01|105.81|235
1688423700000|2023-07-03 22:35:00|107.11|105.91|106.96|105.76|107.12|105.92|106.91|105.71|253
1688424000000|2023-07-03 22:40:00|106.97|105.77|106.81|105.61|106.97|105.77|106.75|105.55|195
1688424300000|2023-07-03 22:45:00|106.79|105.59|106.95|105.75|106.97|105.77|106.73|105.53|157
1688424600000|2023-07-03 22:50:00|106.94|105.74|106.97|105.77|107.03|105.83|106.74|105.54|201
1688424900000|2023-07-03 22:55:00|106.98|105.78|107.02|105.82|107.08|105.88|106.82|105.62|191
1688425200000|2023-07-03 23:00:00|107.01|105.81|107.07|105.87|107.17|105.97|107|105.8|193
1688425500000|2023-07-03 23:05:00|107.08|105.88|106.75|105.55|107.08|105.88|106.75|105.55|337
1688425800000|2023-07-03 23:10:00|106.74|105.54|106.47|105.27|106.75|105.55|106.35|105.15|466
1688426100000|2023-07-03 23:15:00|106.45|105.25|106.78|105.58|106.8|105.6|106.38|105.18|364
1688426400000|2023-07-03 23:20:00|106.77|105.57|106.88|105.68|106.89|105.69|106.67|105.47|203
1688426700000|2023-07-03 23:25:00|106.87|105.67|107.25|106.05|107.27|106.07|106.86|105.66|356
1688427000000|2023-07-03 23:30:00|107.24|106.04|107.29|106.09|107.31|106.11|107|105.8|298
1688427300000|2023-07-03 23:35:00|107.28|106.08|107.26|106.06|107.36|106.16|107.21|106.01|224
1688427600000|2023-07-03 23:40:00|107.25|106.05|107.31|106.11|107.43|106.23|107.2|106|237
1688427900000|2023-07-03 23:45:00|107.3|106.1|107.32|106.12|107.36|106.16|107.22|106.02|187
1688428200000|2023-07-03 23:50:00|107.31|106.11|107.48|106.28|107.49|106.29|107.22|106.02|243
1688428500000|2023-07-03 23:55:00|107.49|106.29|107.91|106.71|107.92|106.72|107.47|106.27|473
1688428800000|2023-07-04 00:00:00|107.9|106.7|107.48|106.28|107.91|106.71|107.22|106.02|440
1688429100000|2023-07-04 00:05:00|107.49|106.29|107.58|106.38|107.77|106.57|107.42|106.22|361
1688429400000|2023-07-04 00:10:00|107.57|106.37|107.42|106.22|107.58|106.38|107.32|106.12|287
1688429700000|2023-07-04 00:15:00|107.41|106.21|107.44|106.24|107.61|106.41|107.37|106.17|262
1688430000000|2023-07-04 00:20:00|107.43|106.23|107.68|106.48|107.72|106.52|107.35|106.15|290
1688430300000|2023-07-04 00:25:00|107.67|106.47|107.95|106.75|107.97|106.77|107.65|106.45|276
1688430600000|2023-07-04 00:30:00|107.94|106.74|107.8|106.6|107.96|106.76|107.73|106.53|261
1688430900000|2023-07-04 00:35:00|107.81|106.61|107.89|106.69|108.09|106.89|107.76|106.56|437
1688431200000|2023-07-04 00:40:00|107.9|106.7|107.88|106.68|107.94|106.74|107.73|106.53|292
1688431500000|2023-07-04 00:45:00|107.89|106.69|107.58|106.38|107.96|106.76|107.54|106.34|328
1688431800000|2023-07-04 00:50:00|107.56|106.36|107.26|106.06|107.63|106.43|107.18|105.98|455
1688432100000|2023-07-04 00:55:00|107.25|106.05|106.96|105.76|107.25|106.05|106.77|105.57|479
1688432400000|2023-07-04 01:00:00|106.97|105.77|107.05|105.85|107.29|106.09|106.85|105.65|402
1688432700000|2023-07-04 01:05:00|107.04|105.84|106.77|105.57|107.09|105.89|106.74|105.54|355
1688433000000|2023-07-04 01:10:00|106.76|105.56|106.75|105.55|107.02|105.82|106.56|105.36|361
1688433300000|2023-07-04 01:15:00|106.74|105.54|106.57|105.37|106.84|105.64|106.34|105.14|480
1688433600000|2023-07-04 01:20:00|106.58|105.38|106.59|105.39|106.74|105.54|106.44|105.24|336
1688433900000|2023-07-04 01:25:00|106.6|105.4|107.01|105.81|107.12|105.92|106.6|105.4|389
1688434200000|2023-07-04 01:30:00|107|105.8|107.1|105.9|107.12|105.92|106.87|105.67|323
1688434500000|2023-07-04 01:35:00|107.11|105.91|106.91|105.71|107.13|105.93|106.75|105.55|460
1688434800000|2023-07-04 01:40:00|106.9|105.7|106.92|105.72|107.06|105.86|106.78|105.58|346
1688435100000|2023-07-04 01:45:00|106.93|105.73|106.7|105.5|106.94|105.74|106.42|105.22|424
1688435400000|2023-07-04 01:50:00|106.71|105.51|106.98|105.78|107.02|105.82|105.72|104.52|622
1688435700000|2023-07-04 01:55:00|106.99|105.79|107.21|106.01|107.21|106.01|106.83|105.63|375
1688436000000|2023-07-04 02:00:00|107.2|106|107.93|106.73|107.94|106.74|107.14|105.94|549
1688436300000|2023-07-04 02:05:00|107.94|106.74|107.76|106.56|107.94|106.74|107.55|106.35|544
1688436600000|2023-07-04 02:10:00|107.77|106.57|107.74|106.54|107.82|106.62|107.5|106.3|377
1688436900000|2023-07-04 02:15:00|107.73|106.53|107.57|106.37|107.78|106.58|107.53|106.33|375
1688437200000|2023-07-04 02:20:00|107.58|106.38|107.57|106.37|107.71|106.51|107.43|106.23|366
1688437500000|2023-07-04 02:25:00|107.58|106.38|107.61|106.41|107.63|106.43|107.42|106.22|336
1688437800000|2023-07-04 02:30:00|107.6|106.4|107.91|106.71|107.91|106.71|107.47|106.27|454
1688438100000|2023-07-04 02:35:00|107.92|106.72|107.99|106.79|108.48|107.28|107.9|106.7|438
1688438400000|2023-07-04 02:40:00|107.98|106.78|107.64|106.44|107.99|106.79|107.56|106.36|417
1688438700000|2023-07-04 02:45:00|107.65|106.45|107.65|106.45|107.81|106.61|107.6|106.4|387
1688439000000|2023-07-04 02:50:00|107.68|106.48|107.9|106.7|107.9|106.7|107.63|106.43|370
1688439300000|2023-07-04 02:55:00|107.89|106.69|108.05|106.85|108.1|106.9|107.87|106.67|357
1688439600000|2023-07-04 03:00:00|108.06|106.86|107.75|106.55|108.06|106.86|107.69|106.49|342
1688439900000|2023-07-04 03:05:00|107.76|106.56|108.14|106.94|108.29|107.09|107.71|106.51|421
1688440200000|2023-07-04 03:10:00|108.15|106.95|108.2|107|108.47|107.27|108.01|106.81|501
1688440500000|2023-07-04 03:15:00|108.21|107.01|108.26|107.06|108.42|107.22|108.1|106.9|377
1688440800000|2023-07-04 03:20:00|108.25|107.05|108.28|107.08|108.36|107.16|108.06|106.86|354
1688441100000|2023-07-04 03:25:00|108.27|107.07|108.65|107.45|108.77|107.57|108.23|107.03|474
1688441400000|2023-07-04 03:30:00|108.63|107.43|108.83|107.63|108.84|107.64|108.45|107.25|470
1688441700000|2023-07-04 03:35:00|108.82|107.62|109.26|108.06|109.39|108.19|108.73|107.53|404
1688442000000|2023-07-04 03:40:00|109.25|108.05|109.9|108.7|110.18|108.98|109.18|107.98|662
1688442300000|2023-07-04 03:45:00|109.89|108.69|109.74|108.54|109.91|108.71|109.54|108.34|515
1688442600000|2023-07-04 03:50:00|109.76|108.56|109.54|108.34|109.83|108.63|109.46|108.26|456
1688442900000|2023-07-04 03:55:00|109.55|108.35|109.36|108.16|109.6|108.4|109.18|107.98|414
1688443200000|2023-07-04 04:00:00|109.37|108.17|108.82|107.62|109.37|108.17|108.81|107.61|421
1688443500000|2023-07-04 04:05:00|108.83|107.63|108.92|107.72|108.95|107.75|108.58|107.38|429
1688443800000|2023-07-04 04:10:00|108.93|107.73|108.71|107.51|108.93|107.73|108.57|107.37|369
1688444100000|2023-07-04 04:15:00|108.72|107.52|108.58|107.38|109.08|107.88|108.58|107.38|336
1688444400000|2023-07-04 04:20:00|108.56|107.36|109.57|108.37|109.67|108.47|108.47|107.27|556
1688444700000|2023-07-04 04:25:00|109.58|108.38|109.3|108.1|109.68|108.48|109.29|108.09|439
1688445000000|2023-07-04 04:30:00|109.29|108.09|109.43|108.23|109.62|108.42|109.12|107.92|277
1688445300000|2023-07-04 04:35:00|109.42|108.22|109.12|107.92|109.59|108.39|108.94|107.74|341
1688445600000|2023-07-04 04:40:00|109.1|107.9|108.7|107.5|109.11|107.91|108.69|107.49|389
1688445900000|2023-07-04 04:45:00|108.72|107.52|108.95|107.75|109|107.8|108.42|107.22|518
1688446200000|2023-07-04 04:50:00|108.94|107.74|108.97|107.77|108.97|107.77|108.7|107.5|441
1688446500000|2023-07-04 04:55:00|108.98|107.78|108.86|107.66|108.98|107.78|108.74|107.54|379
1688446800000|2023-07-04 05:00:00|108.85|107.65|108.79|107.59|108.88|107.68|108.53|107.33|328
1688447100000|2023-07-04 05:05:00|108.78|107.58|108.47|107.27|108.84|107.64|108.4|107.2|402
1688447400000|2023-07-04 05:10:00|108.48|107.28|108.6|107.4|108.8|107.6|108.48|107.28|297
1688447700000|2023-07-04 05:15:00|108.61|107.41|108.72|107.52|108.76|107.56|108.6|107.4|245
1688448000000|2023-07-04 05:20:00|108.73|107.53|108.48|107.28|108.83|107.63|108.48|107.28|320
1688448300000|2023-07-04 05:25:00|108.47|107.27|108.38|107.18|108.49|107.29|108.31|107.11|346
1688448600000|2023-07-04 05:30:00|108.37|107.17|108.51|107.31|108.51|107.31|108.19|106.99|301
1688448900000|2023-07-04 05:35:00|108.52|107.32|108.27|107.07|108.56|107.36|108.21|107.01|351
1688449200000|2023-07-04 05:40:00|108.29|107.09|108.29|107.09|108.45|107.25|108.15|106.95|397
1688449500000|2023-07-04 05:45:00|108.27|107.07|108.46|107.26|108.49|107.29|108.07|106.87|390
1688449800000|2023-07-04 05:50:00|108.45|107.25|108.48|107.28|108.59|107.39|108.45|107.25|213
1688450100000|2023-07-04 05:55:00|108.49|107.29|108.51|107.31|108.56|107.36|108.28|107.08|318
1688450400000|2023-07-04 06:00:00|108.5|107.3|108.56|107.36|108.77|107.57|108.4|107.2|418
1688450700000|2023-07-04 06:05:00|108.55|107.35|108.29|107.09|108.56|107.36|108.17|106.97|404
1688451000000|2023-07-04 06:10:00|108.3|107.1|108.61|107.41|108.64|107.44|108.29|107.09|314
1688451300000|2023-07-04 06:15:00|108.62|107.42|108.33|107.13|108.68|107.48|108.33|107.13|171
1688451600000|2023-07-04 06:20:00|108.32|107.12|108.43|107.23|108.48|107.28|108.25|107.05|187
1688451900000|2023-07-04 06:25:00|108.44|107.24|108.47|107.27|108.65|107.45|108.39|107.19|248
1688452200000|2023-07-04 06:30:00|108.48|107.28|108.64|107.44|108.66|107.46|108.32|107.12|234
1688452500000|2023-07-04 06:35:00|108.65|107.45|108.47|107.27|108.7|107.5|108.45|107.25|236
1688452800000|2023-07-04 06:40:00|108.46|107.26|108.44|107.24|108.52|107.32|108.38|107.18|144
1688453100000|2023-07-04 06:45:00|108.45|107.25|108.16|106.96|108.46|107.26|108.12|106.92|210
1688453400000|2023-07-04 06:50:00|108.15|106.95|107.95|106.75|108.16|106.96|107.67|106.47|462
1688453700000|2023-07-04 06:55:00|107.94|106.74|108.08|106.88|108.09|106.89|107.85|106.65|350
1688454000000|2023-07-04 07:00:00|108.07|106.87|107.72|106.52|108.12|106.92|107.45|106.25|422
1688454300000|2023-07-04 07:05:00|107.71|106.51|107.95|106.75|107.97|106.77|107.65|106.45|238
1688454600000|2023-07-04 07:10:00|107.96|106.76|108.03|106.83|108.07|106.87|107.9|106.7|268
1688454900000|2023-07-04 07:15:00|108.04|106.84|108.05|106.85|108.18|106.98|107.94|106.74|196
1688455200000|2023-07-04 07:20:00|108.04|106.84|107.91|106.71|108.18|106.98|107.87|106.67|273
1688455500000|2023-07-04 07:25:00|107.92|106.72|107.91|106.71|108.08|106.88|107.9|106.7|181
1688455800000|2023-07-04 07:30:00|107.92|106.72|108.12|106.92|108.12|106.92|107.91|106.71|224
1688456100000|2023-07-04 07:35:00|108.11|106.91|108.06|106.86|108.25|107.05|108.06|106.86|223
1688456400000|2023-07-04 07:40:00|108.05|106.85|107.7|106.5|108.05|106.85|107.62|106.42|246
1688456700000|2023-07-04 07:45:00|107.69|106.49|107.63|106.43|107.81|106.61|107.6|106.4|364
1688457000000|2023-07-04 07:50:00|107.64|106.44|107.5|106.3|107.68|106.48|107.32|106.12|385
1688457300000|2023-07-04 07:55:00|107.51|106.31|107.51|106.31|107.75|106.55|107.44|106.24|320
1688457600000|2023-07-04 08:00:00|107.5|106.3|107.73|106.53|107.74|106.54|107.49|106.29|300
1688457900000|2023-07-04 08:05:00|107.74|106.54|107.75|106.55|107.8|106.6|107.61|106.41|286
1688458200000|2023-07-04 08:10:00|107.76|106.56|107.7|106.5|107.8|106.6|107.64|106.44|288
1688458500000|2023-07-04 08:15:00|107.69|106.49|107.8|106.6|107.85|106.65|107.49|106.29|336
1688458800000|2023-07-04 08:20:00|107.81|106.61|107.84|106.64|107.99|106.79|107.77|106.57|315
1688459100000|2023-07-04 08:25:00|107.86|106.66|108.02|106.82|108.07|106.87|107.85|106.65|265
1688459400000|2023-07-04 08:30:00|108.01|106.81|107.95|106.75|108.09|106.89|107.84|106.64|226
1688459700000|2023-07-04 08:35:00|107.94|106.74|107.93|106.73|108.05|106.85|107.83|106.63|225
1688460000000|2023-07-04 08:40:00|107.91|106.71|107.63|106.43|107.93|106.73|107.53|106.33|299
1688460300000|2023-07-04 08:45:00|107.66|106.46|107.47|106.27|107.73|106.53|107.45|106.25|353
1688460600000|2023-07-04 08:50:00|107.49|106.29|107.47|106.27|107.63|106.43|107.22|106.02|405
1688460900000|2023-07-04 08:55:00|107.46|106.26|107.33|106.13|107.66|106.46|107.29|106.09|440
1688461200000|2023-07-04 09:00:00|107.34|106.14|107.16|105.96|107.53|106.33|107.16|105.96|441
1688461500000|2023-07-04 09:05:00|107.17|105.97|107.6|106.4|107.7|106.5|106.82|105.62|499
1688461800000|2023-07-04 09:10:00|107.61|106.41|107.82|106.62|107.85|106.65|107.54|106.34|452
1688462100000|2023-07-04 09:15:00|107.83|106.63|107.69|106.49|107.98|106.78|107.69|106.49|401
1688462400000|2023-07-04 09:20:00|107.7|106.5|107.77|106.57|107.84|106.64|107.64|106.44|269
1688462700000|2023-07-04 09:25:00|107.78|106.58|107.78|106.58|107.87|106.67|107.71|106.51|221
1688463000000|2023-07-04 09:30:00|107.79|106.59|107.9|106.7|107.95|106.75|107.65|106.45|305
1688463300000|2023-07-04 09:35:00|107.91|106.71|107.71|106.51|107.96|106.76|107.67|106.47|250
1688463600000|2023-07-04 09:40:00|107.72|106.52|107.64|106.44|107.72|106.52|107.46|106.26|364
1688463900000|2023-07-04 09:45:00|107.65|106.45|107.71|106.51|107.77|106.57|107.47|106.27|279
1688464200000|2023-07-04 09:50:00|107.72|106.52|107.88|106.68|107.94|106.74|107.71|106.51|251
1688464500000|2023-07-04 09:55:00|107.87|106.67|108|106.8|108.07|106.87|107.8|106.6|285
1688464800000|2023-07-04 10:00:00|108.01|106.81|107.99|106.79|108.13|106.93|107.93|106.73|289
1688465100000|2023-07-04 10:05:00|107.98|106.78|108.14|106.94|108.17|106.97|107.83|106.63|309
1688465400000|2023-07-04 10:10:00|108.13|106.93|107.99|106.79|108.18|106.98|107.97|106.77|230
1688465700000|2023-07-04 10:15:00|108|106.8|108.07|106.87|108.11|106.91|107.9|106.7|278
1688466000000|2023-07-04 10:20:00|108.06|106.86|108.15|106.95|108.16|106.96|108.04|106.84|207
1688466300000|2023-07-04 10:25:00|108.14|106.94|108.17|106.97|108.29|107.09|108.13|106.93|221
1688466600000|2023-07-04 10:30:00|108.16|106.96|107.97|106.77|108.43|107.23|107.97|106.77|327
1688466900000|2023-07-04 10:35:00|107.98|106.78|107.56|106.36|108.18|106.98|107.53|106.33|456
1688467200000|2023-07-04 10:40:00|107.55|106.35|107.75|106.55|107.9|106.7|107.54|106.34|440
1688467500000|2023-07-04 10:45:00|107.76|106.56|107.81|106.61|107.87|106.67|107.68|106.48|350
1688467800000|2023-07-04 10:50:00|107.8|106.6|107.72|106.52|107.83|106.63|107.64|106.44|288
1688468100000|2023-07-04 10:55:00|107.71|106.51|107.63|106.43|107.86|106.66|107.58|106.38|316
1688468400000|2023-07-04 11:00:00|107.62|106.42|107.54|106.34|107.68|106.48|107.41|106.21|354
1688468700000|2023-07-04 11:05:00|107.53|106.33|107.66|106.46|107.68|106.48|107.52|106.32|220
1688469000000|2023-07-04 11:10:00|107.67|106.47|107.85|106.65|107.88|106.68|107.58|106.38|231
1688469300000|2023-07-04 11:15:00|107.84|106.64|107.6|106.4|107.87|106.67|107.6|106.4|240
1688469600000|2023-07-04 11:20:00|107.61|106.41|107.64|106.44|107.79|106.59|107.6|106.4|184
1688469900000|2023-07-04 11:25:00|107.63|106.43|107.8|106.6|107.83|106.63|107.6|106.4|208
1688470200000|2023-07-04 11:30:00|107.81|106.61|107.87|106.67|107.97|106.77|107.69|106.49|311
1688470500000|2023-07-04 11:35:00|107.86|106.66|107.7|106.5|107.9|106.7|107.68|106.48|233
1688470800000|2023-07-04 11:40:00|107.71|106.51|107.7|106.5|107.83|106.63|107.61|106.41|263
1688471100000|2023-07-04 11:45:00|107.71|106.51|107.57|106.37|107.72|106.52|107.55|106.35|166
1688471400000|2023-07-04 11:50:00|107.54|106.34|107.72|106.52|107.73|106.53|107.53|106.33|231
1688471700000|2023-07-04 11:55:00|107.73|106.53|107.78|106.58|107.79|106.59|107.57|106.37|243
1688472000000|2023-07-04 12:00:00|107.79|106.59|107.59|106.39|107.8|106.6|107.56|106.36|261
1688472300000|2023-07-04 12:05:00|107.57|106.37|107.61|106.41|107.69|106.49|107.57|106.37|148
1688472600000|2023-07-04 12:10:00|107.59|106.39|107.66|106.46|107.67|106.47|107.48|106.28|244
1688472900000|2023-07-04 12:15:00|107.65|106.45|107.59|106.39|107.67|106.47|107.37|106.17|295
1688473200000|2023-07-04 12:20:00|107.58|106.38|107.42|106.22|107.65|106.45|107.41|106.21|333
1688473500000|2023-07-04 12:25:00|107.41|106.21|107.39|106.19|107.53|106.33|107.32|106.12|276
1688473800000|2023-07-04 12:30:00|107.38|106.18|107.23|106.03|107.53|106.33|107.21|106.01|297
1688474100000|2023-07-04 12:35:00|107.24|106.04|107.13|105.93|107.25|106.05|107.1|105.9|185
1688474400000|2023-07-04 12:40:00|107.12|105.92|107.25|106.05|107.3|106.1|107.1|105.9|201
1688474700000|2023-07-04 12:45:00|107.24|106.04|107.1|105.9|107.26|106.06|106.93|105.73|330
1688475000000|2023-07-04 12:50:00|107.09|105.89|107.37|106.17|107.37|106.17|107.06|105.86|314
1688475300000|2023-07-04 12:55:00|107.36|106.16|107.43|106.23|107.49|106.29|107.32|106.12|281
1688475600000|2023-07-04 13:00:00|107.44|106.24|107.67|106.47|107.73|106.53|107.44|106.24|262
1688475900000|2023-07-04 13:05:00|107.68|106.48|107.39|106.19|107.68|106.48|107.32|106.12|299
1688476200000|2023-07-04 13:10:00|107.4|106.2|107.31|106.11|107.44|106.24|107.24|106.04|301
1688476500000|2023-07-04 13:15:00|107.32|106.12|107.55|106.35|107.65|106.45|107.18|105.98|272
1688476800000|2023-07-04 13:20:00|107.56|106.36|107.6|106.4|107.78|106.58|107.54|106.34|296
1688477100000|2023-07-04 13:25:00|107.59|106.39|107.69|106.49|107.79|106.59|107.58|106.38|315
1688477400000|2023-07-04 13:30:00|107.68|106.48|107.95|106.75|107.98|106.78|107.37|106.17|444
1688477700000|2023-07-04 13:35:00|107.96|106.76|108.44|107.24|108.45|107.25|107.89|106.69|431
1688478000000|2023-07-04 13:40:00|108.43|107.23|108.12|106.92|108.57|107.37|108.02|106.82|390
1688478300000|2023-07-04 13:45:00|108.14|106.94|108.02|106.82|108.17|106.97|107.91|106.71|280
1688478600000|2023-07-04 13:50:00|108.03|106.83|107.88|106.68|108.07|106.87|107.68|106.48|391
1688478900000|2023-07-04 13:55:00|107.9|106.7|107.95|106.75|107.97|106.77|107.73|106.53|309
1688479200000|2023-07-04 14:00:00|107.96|106.76|108.83|107.63|108.87|107.67|107.94|106.74|455
1688479500000|2023-07-04 14:05:00|108.79|107.59|108.57|107.37|108.8|107.6|108.51|107.31|468
1688479800000|2023-07-04 14:10:00|108.56|107.36|108.49|107.29|108.58|107.38|108.32|107.12|328
1688480100000|2023-07-04 14:15:00|108.48|107.28|108.77|107.57|108.91|107.71|108.44|107.24|416
1688480400000|2023-07-04 14:20:00|108.78|107.58|108.93|107.73|109.08|107.88|108.7|107.5|415
1688480700000|2023-07-04 14:25:00|108.92|107.72|108.94|107.74|109.17|107.97|108.82|107.62|308
1688481000000|2023-07-04 14:30:00|108.96|107.76|108.96|107.76|109.15|107.95|108.71|107.51|426
1688481300000|2023-07-04 14:35:00|108.95|107.75|108.59|107.39|108.97|107.77|108.57|107.37|390
1688481600000|2023-07-04 14:40:00|108.61|107.41|108.37|107.17|108.71|107.51|108.32|107.12|397
1688481900000|2023-07-04 14:45:00|108.36|107.16|108.39|107.19|108.52|107.32|108.31|107.11|303
1688482200000|2023-07-04 14:50:00|108.38|107.18|108.25|107.05|108.51|107.31|108.1|106.9|378
1688482500000|2023-07-04 14:55:00|108.26|107.06|108.33|107.13|108.4|107.2|108.22|107.02|320
1688482800000|2023-07-04 15:00:00|108.32|107.12|108.05|106.85|108.36|107.16|108.05|106.85|324
1688483100000|2023-07-04 15:05:00|108.03|106.83|108.03|106.83|108.08|106.88|107.85|106.65|361
1688483400000|2023-07-04 15:10:00|108.02|106.82|108.32|107.12|108.43|107.23|108.02|106.82|284
1688483700000|2023-07-04 15:15:00|108.33|107.13|108.46|107.26|108.56|107.36|108.29|107.09|206
1688484000000|2023-07-04 15:20:00|108.47|107.27|108.16|106.96|108.47|107.27|108.1|106.9|208
1688484300000|2023-07-04 15:25:00|108.15|106.95|108.02|106.82|108.24|107.04|107.95|106.75|362
1688484600000|2023-07-04 15:30:00|108.01|106.81|108.03|106.83|108.2|107|107.98|106.78|314
1688484900000|2023-07-04 15:35:00|108.04|106.84|107.73|106.53|108.16|106.96|107.38|106.18|447
1688485200000|2023-07-04 15:40:00|107.72|106.52|107.59|106.39|107.79|106.59|107.29|106.09|547
1688485500000|2023-07-04 15:45:00|107.58|106.38|107.66|106.46|107.73|106.53|107.46|106.26|390
1688485800000|2023-07-04 15:50:00|107.64|106.44|107.69|106.49|107.77|106.57|107.62|106.42|332
1688486100000|2023-07-04 15:55:00|107.68|106.48|107.56|106.36|107.69|106.49|107.28|106.08|367
1688486400000|2023-07-04 16:00:00|107.57|106.37|107.55|106.35|107.69|106.49|107.45|106.25|325
1688486700000|2023-07-04 16:05:00|107.56|106.36|107.66|106.46|107.7|106.5|107.34|106.14|296
1688487000000|2023-07-04 16:10:00|107.67|106.47|107.49|106.29|107.7|106.5|107.33|106.13|291
1688487300000|2023-07-04 16:15:00|107.48|106.28|107.62|106.42|107.69|106.49|107.31|106.11|399
1688487600000|2023-07-04 16:20:00|107.61|106.41|107.79|106.59|107.83|106.63|107.56|106.36|298
1688487900000|2023-07-04 16:25:00|107.8|106.6|107.79|106.59|108.07|106.87|107.67|106.47|365
1688488200000|2023-07-04 16:30:00|107.78|106.58|107.8|106.6|107.85|106.65|107.62|106.42|350
1688488500000|2023-07-04 16:35:00|107.81|106.61|107.93|106.73|107.97|106.77|107.75|106.55|318
1688488800000|2023-07-04 16:40:00|107.94|106.74|107.79|106.59|107.99|106.79|107.71|106.51|288
1688489100000|2023-07-04 16:45:00|107.78|106.58|107.39|106.19|107.79|106.59|107.26|106.06|458
1688489400000|2023-07-04 16:50:00|107.38|106.18|107.51|106.31|107.51|106.31|107.02|105.82|525
1688489700000|2023-07-04 16:55:00|107.5|106.3|107.46|106.26|107.55|106.35|107.3|106.1|387
1688490000000|2023-07-04 17:00:00|107.47|106.27|107.7|106.5|107.71|106.51|107.24|106.04|469
1688490300000|2023-07-04 17:05:00|107.71|106.51|108.07|106.87|108.44|107.24|107.68|106.48|489
1688490600000|2023-07-04 17:10:00|108.08|106.88|107.92|106.72|108.19|106.99|107.82|106.62|501
1688490900000|2023-07-04 17:15:00|107.93|106.73|107.75|106.55|108.08|106.88|107.7|106.5|403
1688491200000|2023-07-04 17:20:00|107.76|106.56|108.04|106.84|108.3|107.1|107.6|106.4|380
1688491500000|2023-07-04 17:25:00|108.03|106.83|108.17|106.97|108.26|107.06|107.95|106.75|453
1688491800000|2023-07-04 17:30:00|108.16|106.96|108.38|107.18|108.43|107.23|108.06|106.86|424
1688492100000|2023-07-04 17:35:00|108.37|107.17|108.02|106.82|108.41|107.21|107.83|106.63|441
1688492400000|2023-07-04 17:40:00|108.01|106.81|107.77|106.57|108.07|106.87|107.72|106.52|348
1688492700000|2023-07-04 17:45:00|107.76|106.56|107.86|106.66|107.93|106.73|107.76|106.56|217
1688493000000|2023-07-04 17:50:00|107.87|106.67|107.54|106.34|107.88|106.68|107.37|106.17|376
1688493300000|2023-07-04 17:55:00|107.55|106.35|107.52|106.32|107.55|106.35|107.39|106.19|311
1688493600000|2023-07-04 18:00:00|107.51|106.31|107.37|106.17|107.55|106.35|107.18|105.98|389
1688493900000|2023-07-04 18:05:00|107.36|106.16|107.56|106.36|107.59|106.39|107.31|106.11|370
1688494200000|2023-07-04 18:10:00|107.55|106.35|107.3|106.1|107.56|106.36|107.2|106|317
1688494500000|2023-07-04 18:15:00|107.28|106.08|107.54|106.34|107.64|106.44|107.21|106.01|286
1688494800000|2023-07-04 18:20:00|107.53|106.33|107.63|106.43|107.68|106.48|107.46|106.26|255
1688495100000|2023-07-04 18:25:00|107.64|106.44|107.55|106.35|107.65|106.45|107.43|106.23|310
1688495400000|2023-07-04 18:30:00|107.57|106.37|107.61|106.41|107.62|106.42|107.48|106.28|240
1688495700000|2023-07-04 18:35:00|107.62|106.42|107.73|106.53|107.75|106.55|107.62|106.42|209
1688496000000|2023-07-04 18:40:00|107.75|106.55|107.62|106.42|107.75|106.55|107.6|106.4|186
1688496300000|2023-07-04 18:45:00|107.61|106.41|107.74|106.54|107.77|106.57|107.61|106.41|212
1688496600000|2023-07-04 18:50:00|107.75|106.55|107.53|106.33|107.75|106.55|107.44|106.24|213
1688496900000|2023-07-04 18:55:00|107.52|106.32|107.26|106.06|107.53|106.33|107.22|106.02|319
1688497200000|2023-07-04 19:00:00|107.27|106.07|107.16|105.96|107.39|106.19|107.07|105.87|358
1688497500000|2023-07-04 19:05:00|107.17|105.97|106.5|105.3|107.18|105.98|106.08|104.88|559
1688497800000|2023-07-04 19:10:00|106.49|105.29|105.24|104.04|106.49|105.29|104.22|103.02|602
1688498100000|2023-07-04 19:15:00|105.25|104.05|105.56|104.36|105.73|104.53|104.7|103.5|719
1688498400000|2023-07-04 19:20:00|105.54|104.34|105.61|104.41|105.66|104.46|105.15|103.95|623
1688498700000|2023-07-04 19:25:00|105.62|104.42|105.58|104.38|105.77|104.57|105.48|104.28|484
1688499000000|2023-07-04 19:30:00|105.57|104.37|105.51|104.31|105.66|104.46|105.14|103.94|603
1688499300000|2023-07-04 19:35:00|105.5|104.3|105.56|104.36|105.64|104.44|105.28|104.08|461
1688499600000|2023-07-04 19:40:00|105.55|104.35|105.83|104.63|106.12|104.92|105.38|104.18|458
1688499900000|2023-07-04 19:45:00|105.82|104.62|105.96|104.76|105.99|104.79|105.65|104.45|429
1688500200000|2023-07-04 19:50:00|105.94|104.74|105.99|104.79|106.08|104.88|105.89|104.69|380
1688500500000|2023-07-04 19:55:00|106|104.8|105.73|104.53|106|104.8|105.58|104.38|365
1688500800000|2023-07-04 20:00:00|105.72|104.52|105.96|104.76|105.97|104.77|105.67|104.47|472
1688501100000|2023-07-04 20:05:00|105.99|104.79|105.99|104.79|106.04|104.84|105.88|104.68|339
1688501400000|2023-07-04 20:10:00|106|104.8|105.91|104.71|106|104.8|105.81|104.61|298
1688501700000|2023-07-04 20:15:00|105.9|104.7|106.19|104.99|106.22|105.02|105.84|104.64|286
1688502000000|2023-07-04 20:20:00|106.18|104.98|106.35|105.15|106.45|105.25|106.05|104.85|344
1688502300000|2023-07-04 20:25:00|106.36|105.16|106.56|105.36|106.57|105.37|106.33|105.13|295
1688502600000|2023-07-04 20:30:00|106.55|105.35|106.63|105.43|106.68|105.48|106.36|105.16|257
1688502900000|2023-07-04 20:35:00|106.64|105.44|106.8|105.6|106.86|105.66|106.6|105.4|330
1688503200000|2023-07-04 20:40:00|106.79|105.59|106.78|105.58|106.82|105.62|106.53|105.33|308
1688503500000|2023-07-04 20:45:00|106.76|105.56|106.86|105.66|106.87|105.67|106.71|105.51|254
1688503800000|2023-07-04 20:50:00|106.85|105.65|107.03|105.83|107.1|105.9|106.8|105.6|347
1688504100000|2023-07-04 20:55:00|107.04|105.84|107.08|105.88|107.08|105.88|106.9|105.7|296
1688504400000|2023-07-04 21:00:00|107.09|105.89|106.9|105.7|107.17|105.97|106.9|105.7|151
1688504700000|2023-07-04 21:05:00|106.89|105.69|106.78|105.58|106.89|105.69|106.75|105.55|140
1688505000000|2023-07-04 21:10:00|106.79|105.59|107.04|105.84|107.06|105.86|106.75|105.55|117
1688505300000|2023-07-04 21:15:00|107.03|105.83|107.08|105.88|107.08|105.88|106.99|105.79|78
1688505600000|2023-07-04 21:20:00|107.09|105.89|106.98|105.78|107.16|105.96|106.92|105.72|65
1688505900000|2023-07-04 21:25:00|106.99|105.79|107.28|106.08|107.29|106.09|106.99|105.79|91
1688506200000|2023-07-04 21:30:00|107.27|106.07|107.2|106|107.3|106.1|107.05|105.85|143
1688506500000|2023-07-04 21:35:00|107.19|105.99|107.01|105.81|107.28|106.08|106.98|105.78|142
1688506800000|2023-07-04 21:40:00|107.02|105.82|106.72|105.52|107.02|105.82|106.71|105.51|75
1688507100000|2023-07-04 21:45:00|106.76|105.56|106.9|105.7|106.91|105.71|106.76|105.56|49
1688507400000|2023-07-04 21:50:00|106.89|105.69|106.92|105.72|106.92|105.72|106.88|105.68|74
1688507700000|2023-07-04 21:55:00|106.93|105.73|106.89|105.69|107.04|105.84|106.88|105.68|96
1688508000000|2023-07-04 22:00:00|106.88|105.68|106.84|105.64|106.96|105.76|106.66|105.46|298
1688508300000|2023-07-04 22:05:00|106.85|105.65|106.82|105.62|106.88|105.68|106.75|105.55|169
1688508600000|2023-07-04 22:10:00|106.83|105.63|106.9|105.7|106.94|105.74|106.82|105.62|176
1688508900000|2023-07-04 22:15:00|106.89|105.69|107|105.8|107.13|105.93|106.88|105.68|256
1688509200000|2023-07-04 22:20:00|106.99|105.79|106.86|105.66|106.99|105.79|106.83|105.63|167
1688509500000|2023-07-04 22:25:00|106.85|105.65|106.79|105.59|106.86|105.66|106.72|105.52|151
1688509800000|2023-07-04 22:30:00|106.8|105.6|106.65|105.45|106.81|105.61|106.62|105.42|258
1688510100000|2023-07-04 22:35:00|106.66|105.46|106.54|105.34|106.67|105.47|106.45|105.25|225
1688510400000|2023-07-04 22:40:00|106.55|105.35|106.49|105.29|106.56|105.36|106.38|105.18|161
1688510700000|2023-07-04 22:45:00|106.5|105.3|106.53|105.33|106.54|105.34|106.32|105.12|259
1688511000000|2023-07-04 22:50:00|106.54|105.34|106.77|105.57|106.78|105.58|106.54|105.34|226
1688511300000|2023-07-04 22:55:00|106.78|105.58|106.77|105.57|106.98|105.78|106.75|105.55|237
1688511600000|2023-07-04 23:00:00|106.78|105.58|106.71|105.51|106.79|105.59|106.65|105.45|263
1688511900000|2023-07-04 23:05:00|106.7|105.5|106.66|105.46|106.73|105.53|106.62|105.42|82
1688512200000|2023-07-04 23:10:00|106.65|105.45|106.69|105.49|106.69|105.49|106.44|105.24|197
1688512500000|2023-07-04 23:15:00|106.68|105.48|106.29|105.09|106.71|105.51|106.15|104.95|236
1688512800000|2023-07-04 23:20:00|106.28|105.08|106.16|104.96|106.33|105.13|106.11|104.91|349
1688513100000|2023-07-04 23:25:00|106.17|104.97|106.27|105.07|106.36|105.16|106.12|104.92|264
1688513400000|2023-07-04 23:30:00|106.28|105.08|106.14|104.94|106.34|105.14|106.11|104.91|222
1688513700000|2023-07-04 23:35:00|106.15|104.95|106.05|104.85|106.15|104.95|105.91|104.71|266
1688514000000|2023-07-04 23:40:00|106.06|104.86|106.01|104.81|106.11|104.91|105.82|104.62|224
1688514300000|2023-07-04 23:45:00|106.02|104.82|105.79|104.59|106.08|104.88|105.77|104.57|301
1688514600000|2023-07-04 23:50:00|105.78|104.58|105.2|104|105.78|104.58|105.15|103.95|419
1688514900000|2023-07-04 23:55:00|105.19|103.99|104.89|103.69|105.19|103.99|104.7|103.5|461
1688515200000|2023-07-05 00:00:00|104.88|103.68|105.19|103.99|105.27|104.07|104.68|103.48|512
1688515500000|2023-07-05 00:05:00|105.18|103.98|105.7|104.5|105.73|104.53|105.17|103.97|566
1688515800000|2023-07-05 00:10:00|105.71|104.51|105.84|104.64|106.07|104.87|105.7|104.5|510
1688516100000|2023-07-05 00:15:00|105.83|104.63|106.04|104.84|106.1|104.9|105.38|104.18|545
1688516400000|2023-07-05 00:20:00|106.05|104.85|106.18|104.98|106.31|105.11|105.91|104.71|398
1688516700000|2023-07-05 00:25:00|106.17|104.97|106.15|104.95|106.28|105.08|105.97|104.77|330
1688517000000|2023-07-05 00:30:00|106.16|104.96|105.83|104.63|106.18|104.98|105.81|104.61|314
1688517300000|2023-07-05 00:35:00|105.84|104.64|105.48|104.28|105.86|104.66|105.23|104.03|423
1688517600000|2023-07-05 00:40:00|105.47|104.27|105.44|104.24|105.6|104.4|105.39|104.19|371
1688517900000|2023-07-05 00:45:00|105.43|104.23|105.24|104.04|105.52|104.32|105.16|103.96|376
1688518200000|2023-07-05 00:50:00|105.23|104.03|105.19|103.99|105.43|104.23|105.19|103.99|315
1688518500000|2023-07-05 00:55:00|105.18|103.98|105.08|103.88|105.21|104.01|104.96|103.76|350
1688518800000|2023-07-05 01:00:00|105.02|103.82|105.61|104.41|105.63|104.43|105.01|103.81|388
1688519100000|2023-07-05 01:05:00|105.62|104.42|105.52|104.32|105.74|104.54|105.49|104.29|288
1688519400000|2023-07-05 01:10:00|105.53|104.33|105.6|104.4|105.61|104.41|105.37|104.17|295
1688519700000|2023-07-05 01:15:00|105.59|104.39|105.82|104.62|105.95|104.75|105.58|104.38|355
1688520000000|2023-07-05 01:20:00|105.81|104.61|105.75|104.55|105.84|104.64|105.66|104.46|270
1688520300000|2023-07-05 01:25:00|105.74|104.54|106.03|104.83|106.06|104.86|105.74|104.54|270
1688520600000|2023-07-05 01:30:00|106.02|104.82|106.11|104.91|106.11|104.91|105.85|104.65|268
1688520900000|2023-07-05 01:35:00|106.1|104.9|106.14|104.94|106.24|105.04|106.07|104.87|292
1688521200000|2023-07-05 01:40:00|106.16|104.96|105.97|104.77|106.16|104.96|105.91|104.71|237
1688521500000|2023-07-05 01:45:00|105.98|104.78|105.93|104.73|106.21|105.01|105.88|104.68|205
1688521800000|2023-07-05 01:50:00|105.94|104.74|105.84|104.64|106.03|104.83|105.79|104.59|228
1688522100000|2023-07-05 01:55:00|105.85|104.65|105.97|104.77|106.01|104.81|105.84|104.64|203
1688522400000|2023-07-05 02:00:00|105.96|104.76|105.88|104.68|106.05|104.85|105.72|104.52|187
1688522700000|2023-07-05 02:05:00|105.89|104.69|105.97|104.77|106.06|104.86|105.88|104.68|219
1688523000000|2023-07-05 02:10:00|105.96|104.76|106.04|104.84|106.12|104.92|105.94|104.74|247
1688523300000|2023-07-05 02:15:00|106.05|104.85|106.18|104.98|106.24|105.04|106.03|104.83|278
1688523600000|2023-07-05 02:20:00|106.17|104.97|106.21|105.01|106.26|105.06|106.1|104.9|278
1688523900000|2023-07-05 02:25:00|106.22|105.02|106.05|104.85|106.25|105.05|106.04|104.84|210
1688524200000|2023-07-05 02:30:00|106.06|104.86|106.2|105|106.25|105.05|106.06|104.86|307
1688524500000|2023-07-05 02:35:00|106.21|105.01|106.14|104.94|106.29|105.09|106.08|104.88|242
1688524800000|2023-07-05 02:40:00|106.15|104.95|106.14|104.94|106.22|105.02|106.05|104.85|270
1688525100000|2023-07-05 02:45:00|106.13|104.93|106.04|104.84|106.32|105.12|106.01|104.81|325
1688525400000|2023-07-05 02:50:00|106.05|104.85|106.19|104.99|106.25|105.05|106.04|104.84|226
1688525700000|2023-07-05 02:55:00|106.2|105|106.3|105.1|106.31|105.11|106.15|104.95|209
1688526000000|2023-07-05 03:00:00|106.31|105.11|106.57|105.37|106.59|105.39|106.25|105.05|278
1688526300000|2023-07-05 03:05:00|106.58|105.38|106.26|105.06|106.58|105.38|106.21|105.01|193
1688526600000|2023-07-05 03:10:00|106.27|105.07|106.14|104.94|106.3|105.1|106.12|104.92|147
1688526900000|2023-07-05 03:15:00|106.13|104.93|106.13|104.93|106.15|104.95|105.99|104.79|212
1688527200000|2023-07-05 03:20:00|106.12|104.92|106.14|104.94|106.14|104.94|106.03|104.83|193
1688527500000|2023-07-05 03:25:00|106.13|104.93|106.02|104.82|106.16|104.96|105.99|104.79|155
1688527800000|2023-07-05 03:30:00|106.03|104.83|106.15|104.95|106.17|104.97|106.02|104.82|178
1688528100000|2023-07-05 03:35:00|106.16|104.96|106.16|104.96|106.29|105.09|106.16|104.96|161
1688528400000|2023-07-05 03:40:00|106.15|104.95|106.01|104.81|106.15|104.95|106|104.8|164
1688528700000|2023-07-05 03:45:00|106.04|104.84|106.02|104.82|106.18|104.98|105.93|104.73|270
1688529000000|2023-07-05 03:50:00|106.01|104.81|106.26|105.06|106.26|105.06|105.99|104.79|235
1688529300000|2023-07-05 03:55:00|106.27|105.07|106.25|105.05|106.37|105.17|106.24|105.04|245
1688529600000|2023-07-05 04:00:00|106.26|105.06|106.17|104.97|106.26|105.06|106.05|104.85|219
1688529900000|2023-07-05 04:05:00|106.18|104.98|105.83|104.63|106.18|104.98|105.69|104.49|289
1688530200000|2023-07-05 04:10:00|105.84|104.64|105.84|104.64|105.98|104.78|105.79|104.59|251
1688530500000|2023-07-05 04:15:00|105.85|104.65|105.79|104.59|105.99|104.79|105.78|104.58|222
1688530800000|2023-07-05 04:20:00|105.8|104.6|105.9|104.7|105.97|104.77|105.72|104.52|220
1688531100000|2023-07-05 04:25:00|105.91|104.71|105.98|104.78|106|104.8|105.83|104.63|231
1688531400000|2023-07-05 04:30:00|105.97|104.77|105.86|104.66|105.98|104.78|105.84|104.64|203
1688531700000|2023-07-05 04:35:00|105.87|104.67|105.64|104.44|105.87|104.67|105.61|104.41|268
1688532000000|2023-07-05 04:40:00|105.65|104.45|105.56|104.36|105.75|104.55|105.49|104.29|273
1688532300000|2023-07-05 04:45:00|105.57|104.37|105.39|104.19|105.57|104.37|105.3|104.1|348
1688532600000|2023-07-05 04:50:00|105.4|104.2|105.44|104.24|105.6|104.4|105.39|104.19|297
1688532900000|2023-07-05 04:55:00|105.43|104.23|105.5|104.3|105.6|104.4|105.43|104.23|276
1688533200000|2023-07-05 05:00:00|105.51|104.31|105.79|104.59|105.8|104.6|105.5|104.3|172
1688533500000|2023-07-05 05:05:00|105.8|104.6|105.79|104.59|105.84|104.64|105.73|104.53|225
1688533800000|2023-07-05 05:10:00|105.81|104.61|105.92|104.72|105.94|104.74|105.81|104.61|153
1688534100000|2023-07-05 05:15:00|105.91|104.71|105.79|104.59|105.99|104.79|105.78|104.58|213
1688534400000|2023-07-05 05:20:00|105.8|104.6|105.87|104.67|105.88|104.68|105.65|104.45|225
1688534700000|2023-07-05 05:25:00|105.89|104.69|105.88|104.68|105.91|104.71|105.81|104.61|195
1688535000000|2023-07-05 05:30:00|105.87|104.67|105.65|104.45|105.87|104.67|105.61|104.41|198
1688535300000|2023-07-05 05:35:00|105.64|104.44|105.54|104.34|105.65|104.45|105.44|104.24|237
1688535600000|2023-07-05 05:40:00|105.55|104.35|105.37|104.17|105.56|104.36|105.32|104.12|281
1688535900000|2023-07-05 05:45:00|105.36|104.16|105.45|104.25|105.46|104.26|105.13|103.93|293
1688536200000|2023-07-05 05:50:00|105.44|104.24|105.4|104.2|105.56|104.36|105.38|104.18|247
1688536500000|2023-07-05 05:55:00|105.42|104.22|105.64|104.44|105.64|104.44|105.37|104.17|269
1688536800000|2023-07-05 06:00:00|105.65|104.45|105.39|104.19|105.66|104.46|105.34|104.14|235
1688537100000|2023-07-05 06:05:00|105.38|104.18|105.32|104.12|105.42|104.22|105.25|104.05|267
1688537400000|2023-07-05 06:10:00|105.33|104.13|105.52|104.32|105.56|104.36|105.31|104.11|275
1688537700000|2023-07-05 06:15:00|105.51|104.31|105.43|104.23|105.51|104.31|105.31|104.11|247
1688538000000|2023-07-05 06:20:00|105.44|104.24|105.29|104.09|105.5|104.3|105.23|104.03|319
1688538300000|2023-07-05 06:25:00|105.28|104.08|105.15|103.95|105.34|104.14|105.15|103.95|281
1688538600000|2023-07-05 06:30:00|105.16|103.96|105.23|104.03|105.36|104.16|105.15|103.95|263
1688538900000|2023-07-05 06:35:00|105.22|104.02|105.33|104.13|105.37|104.17|105.22|104.02|232
1688539200000|2023-07-05 06:40:00|105.34|104.14|105.26|104.06|105.34|104.14|105.22|104.02|128
1688539500000|2023-07-05 06:45:00|105.25|104.05|105.24|104.04|105.31|104.11|105.2|104|138
1688539800000|2023-07-05 06:50:00|105.23|104.03|105.34|104.14|105.38|104.18|105.18|103.98|175
1688540100000|2023-07-05 06:55:00|105.33|104.13|105.27|104.07|105.35|104.15|105.21|104.01|175
1688540400000|2023-07-05 07:00:00|105.28|104.08|105.35|104.15|105.39|104.19|105.26|104.06|193
1688540700000|2023-07-05 07:05:00|105.34|104.14|105.44|104.24|105.48|104.28|105.32|104.12|141
1688541000000|2023-07-05 07:10:00|105.45|104.25|105.62|104.42|105.63|104.43|105.39|104.19|248
1688541300000|2023-07-05 07:15:00|105.61|104.41|105.47|104.27|105.62|104.42|105.46|104.26|154
1688541600000|2023-07-05 07:20:00|105.46|104.26|105.63|104.43|105.64|104.44|105.41|104.21|242
1688541900000|2023-07-05 07:25:00|105.62|104.42|105.7|104.5|105.72|104.52|105.54|104.34|157
1688542200000|2023-07-05 07:30:00|105.71|104.51|105.56|104.36|105.71|104.51|105.48|104.28|214
1688542500000|2023-07-05 07:35:00|105.57|104.37|105.62|104.42|105.67|104.47|105.56|104.36|139
1688542800000|2023-07-05 07:40:00|105.6|104.4|105.61|104.41|105.7|104.5|105.56|104.36|232
1688543100000|2023-07-05 07:45:00|105.6|104.4|105.61|104.41|105.65|104.45|105.48|104.28|151
1688543400000|2023-07-05 07:50:00|105.62|104.42|105.61|104.41|105.65|104.45|105.55|104.35|136
1688543700000|2023-07-05 07:55:00|105.6|104.4|105.62|104.42|105.63|104.43|105.46|104.26|151
1688544000000|2023-07-05 08:00:00|105.61|104.41|105.38|104.18|105.67|104.47|105.35|104.15|258
1688544300000|2023-07-05 08:05:00|105.37|104.17|105.35|104.15|105.4|104.2|105.31|104.11|156
1688544600000|2023-07-05 08:10:00|105.34|104.14|105.03|103.83|105.35|104.15|104.99|103.79|272
1688544900000|2023-07-05 08:15:00|105.04|103.84|104.61|103.41|105.1|103.9|103.93|102.73|472
1688545200000|2023-07-05 08:20:00|104.59|103.39|104.89|103.69|104.91|103.71|104.48|103.28|577
1688545500000|2023-07-05 08:25:00|104.88|103.68|105.18|103.98|105.26|104.06|104.88|103.68|427
1688545800000|2023-07-05 08:30:00|105.19|103.99|106.61|105.41|106.67|105.47|105.16|103.96|615
1688546100000|2023-07-05 08:35:00|106.54|105.34|106.28|105.08|106.55|105.35|106.14|104.94|557
1688546400000|2023-07-05 08:40:00|106.29|105.09|106.18|104.98|106.5|105.3|106.09|104.89|428
1688546700000|2023-07-05 08:45:00|106.17|104.97|105.98|104.78|106.19|104.99|105.88|104.68|348
1688547000000|2023-07-05 08:50:00|105.97|104.77|106.47|105.27|106.7|105.5|105.96|104.76|442
1688547300000|2023-07-05 08:55:00|106.48|105.28|106.46|105.26|106.67|105.47|106.4|105.2|440
1688547600000|2023-07-05 09:00:00|106.45|105.25|106.41|105.21|106.72|105.52|106.34|105.14|400
1688547900000|2023-07-05 09:05:00|106.4|105.2|106.29|105.09|106.45|105.25|106.22|105.02|295
1688548200000|2023-07-05 09:10:00|106.3|105.1|106.23|105.03|106.31|105.11|106.09|104.89|330
1688548500000|2023-07-05 09:15:00|106.25|105.05|106.23|105.03|106.51|105.31|106.21|105.01|327
1688548800000|2023-07-05 09:20:00|106.24|105.04|106.38|105.18|106.66|105.46|106.23|105.03|347
1688549100000|2023-07-05 09:25:00|106.39|105.19|106.79|105.59|106.93|105.73|106.32|105.12|378
1688549400000|2023-07-05 09:30:00|106.75|105.55|106.96|105.76|106.97|105.77|106.62|105.42|416
1688549700000|2023-07-05 09:35:00|106.95|105.75|106.87|105.67|107.12|105.92|106.85|105.65|348
1688550000000|2023-07-05 09:40:00|106.86|105.66|106.45|105.25|106.86|105.66|106.36|105.16|399
1688550300000|2023-07-05 09:45:00|106.44|105.24|106.58|105.38|106.73|105.53|106.37|105.17|368
1688550600000|2023-07-05 09:50:00|106.57|105.37|106.39|105.19|106.67|105.47|106.26|105.06|444
1688550900000|2023-07-05 09:55:00|106.38|105.18|106.21|105.01|106.64|105.44|106.2|105|365
1688551200000|2023-07-05 10:00:00|106.18|104.98|106.51|105.31|106.54|105.34|105.88|104.68|413
1688551500000|2023-07-05 10:05:00|106.5|105.3|106.56|105.36|106.58|105.38|106.06|104.86|447
1688551800000|2023-07-05 10:10:00|106.59|105.39|106.34|105.14|106.73|105.53|106.34|105.14|329
1688552100000|2023-07-05 10:15:00|106.35|105.15|107.04|105.84|107.06|105.86|106.16|104.96|522
1688552400000|2023-07-05 10:20:00|107.05|105.85|106.92|105.72|107.23|106.03|106.82|105.62|489
1688552700000|2023-07-05 10:25:00|106.91|105.71|106.58|105.38|106.95|105.75|106.54|105.34|374
1688553000000|2023-07-05 10:30:00|106.57|105.37|106.15|104.95|106.75|105.55|105.99|104.79|528
1688553300000|2023-07-05 10:35:00|106.14|104.94|103.79|102.59|106.19|104.99|102.24|101.04|882
1688553600000|2023-07-05 10:40:00|103.78|102.58|104.23|103.03|104.82|103.62|102.75|101.55|793
1688553900000|2023-07-05 10:45:00|104.24|103.04|104.56|103.36|104.77|103.57|104.19|102.99|725
1688554200000|2023-07-05 10:50:00|104.55|103.35|104.59|103.39|104.65|103.45|104.14|102.94|683
1688554500000|2023-07-05 10:55:00|104.6|103.4|103.84|102.64|104.6|103.4|103.23|102.03|718
1688554800000|2023-07-05 11:00:00|103.86|102.66|104.44|103.24|104.52|103.32|103.34|102.14|659
1688555100000|2023-07-05 11:05:00|104.43|103.23|104.46|103.26|104.55|103.35|104.04|102.84|559
1688555400000|2023-07-05 11:10:00|104.44|103.24|104.44|103.24|104.57|103.37|104.29|103.09|527
1688555700000|2023-07-05 11:15:00|104.45|103.25|104.89|103.69|105.01|103.81|104.34|103.14|545
1688556000000|2023-07-05 11:20:00|104.9|103.7|104.7|103.5|105.06|103.86|104.64|103.44|487
1688556300000|2023-07-05 11:25:00|104.69|103.49|104.37|103.17|104.69|103.49|104.37|103.17|395
1688556600000|2023-07-05 11:30:00|104.38|103.18|104.44|103.24|104.78|103.58|104.28|103.08|515
1688556900000|2023-07-05 11:35:00|104.42|103.22|104.64|103.44|104.66|103.46|104.16|102.96|493
1688557200000|2023-07-05 11:40:00|104.63|103.43|104.25|103.05|104.65|103.45|104.13|102.93|393
1688557500000|2023-07-05 11:45:00|104.24|103.04|104.05|102.85|104.43|103.23|104.01|102.81|374
1688557800000|2023-07-05 11:50:00|104.04|102.84|103.93|102.73|104.11|102.91|103.78|102.58|384
1688558100000|2023-07-05 11:55:00|103.94|102.74|103.15|101.95|103.96|102.76|102.73|101.53|499
1688558400000|2023-07-05 12:00:00|103.16|101.96|103.55|102.35|103.6|102.4|102.87|101.67|602
1688558700000|2023-07-05 12:05:00|103.56|102.36|102.96|101.76|103.62|102.42|101.82|100.62|639
1688559000000|2023-07-05 12:10:00|102.95|101.75|102.49|101.29|103.13|101.93|102.46|101.26|614
1688559300000|2023-07-05 12:15:00|102.48|101.28|102.79|101.59|102.93|101.73|101.74|100.54|669
1688559600000|2023-07-05 12:20:00|102.8|101.6|102.95|101.75|103.09|101.89|102.65|101.45|625
1688559900000|2023-07-05 12:25:00|102.96|101.76|103.18|101.98|103.19|101.99|102.73|101.53|551
1688560200000|2023-07-05 12:30:00|103.19|101.99|103.45|102.25|103.6|102.4|102.97|101.77|557
1688560500000|2023-07-05 12:35:00|103.46|102.26|103.53|102.33|103.56|102.36|103.3|102.1|499
1688560800000|2023-07-05 12:40:00|103.52|102.32|103.19|101.99|103.52|102.32|103.1|101.9|454
1688561100000|2023-07-05 12:45:00|103.17|101.97|102.99|101.79|103.3|102.1|102.86|101.66|523
1688561400000|2023-07-05 12:50:00|102.98|101.78|102.9|101.7|103.07|101.87|102.77|101.57|462
1688561700000|2023-07-05 12:55:00|102.91|101.71|102.6|101.4|103.1|101.9|102.43|101.23|478
1688562000000|2023-07-05 13:00:00|102.62|101.42|102.67|101.47|102.97|101.77|102.34|101.14|692
1688562300000|2023-07-05 13:05:00|102.66|101.46|102.72|101.52|102.91|101.71|102.52|101.32|656
1688562600000|2023-07-05 13:10:00|102.75|101.55|102.93|101.73|103.02|101.82|102.63|101.43|550
1688562900000|2023-07-05 13:15:00|102.94|101.74|103.43|102.23|103.51|102.31|102.78|101.58|538
1688563200000|2023-07-05 13:20:00|103.42|102.22|102.92|101.72|103.43|102.23|102.86|101.66|537
1688563500000|2023-07-05 13:25:00|102.93|101.73|102.76|101.56|103.05|101.85|102.62|101.42|541
1688563800000|2023-07-05 13:30:00|102.75|101.55|103.09|101.89|103.35|102.15|102.65|101.45|552
1688564100000|2023-07-05 13:35:00|103.08|101.88|102.96|101.76|103.09|101.89|102.72|101.52|503
1688564400000|2023-07-05 13:40:00|102.95|101.75|103.46|102.26|103.47|102.27|102.85|101.65|569
1688564700000|2023-07-05 13:45:00|103.47|102.27|103.38|102.18|103.48|102.28|103.22|102.02|431
1688565000000|2023-07-05 13:50:00|103.39|102.19|103.93|102.73|104.02|102.82|103.39|102.19|577
1688565300000|2023-07-05 13:55:00|103.94|102.74|103.98|102.78|104.09|102.89|103.74|102.54|468
1688565600000|2023-07-05 14:00:00|103.99|102.79|104.07|102.87|104.26|103.06|103.88|102.68|460
1688565900000|2023-07-05 14:05:00|104.02|102.82|103.95|102.75|104.09|102.89|103.79|102.59|407
1688566200000|2023-07-05 14:10:00|103.94|102.74|103.69|102.49|103.94|102.74|103.63|102.43|327
1688566500000|2023-07-05 14:15:00|103.68|102.48|104.17|102.97|104.24|103.04|103.68|102.48|422
1688566800000|2023-07-05 14:20:00|104.16|102.96|103.94|102.74|104.17|102.97|103.88|102.68|354
1688567100000|2023-07-05 14:25:00|103.95|102.75|103.35|102.15|103.95|102.75|103.29|102.09|315
1688567400000|2023-07-05 14:30:00|103.37|102.17|103.6|102.4|103.67|102.47|103.32|102.12|440
1688567700000|2023-07-05 14:35:00|103.58|102.38|103.29|102.09|103.59|102.39|103.12|101.92|343
1688568000000|2023-07-05 14:40:00|103.28|102.08|103.46|102.26|103.52|102.32|103.23|102.03|293
1688568300000|2023-07-05 14:45:00|103.48|102.28|103.14|101.94|103.53|102.33|103.07|101.87|316
1688568600000|2023-07-05 14:50:00|103.15|101.95|103.36|102.16|103.41|102.21|103.11|101.91|260
1688568900000|2023-07-05 14:55:00|103.35|102.15|103.19|101.99|103.36|102.16|103.05|101.85|277
1688569200000|2023-07-05 15:00:00|103.18|101.98|102.84|101.64|103.2|102|102.79|101.59|348
1688569500000|2023-07-05 15:05:00|102.85|101.65|102.26|101.06|102.89|101.69|102.15|100.95|534
1688569800000|2023-07-05 15:10:00|102.25|101.05|102.2|101|102.55|101.35|102.13|100.93|542
1688570100000|2023-07-05 15:15:00|102.19|100.99|101.71|100.51|102.46|101.26|100.97|99.77|688
1688570400000|2023-07-05 15:20:00|101.72|100.52|101.74|100.54|101.98|100.78|101.66|100.46|539
1688570700000|2023-07-05 15:25:00|101.75|100.55|101.41|100.21|101.76|100.56|101.26|100.06|521
1688571000000|2023-07-05 15:30:00|101.4|100.2|100.71|99.51|101.47|100.27|99.86|98.66|810
1688571300000|2023-07-05 15:35:00|100.7|99.5|99.93|98.73|100.9|99.7|99.28|98.08|736
1688571600000|2023-07-05 15:40:00|99.92|98.72|99.85|98.65|99.94|98.74|99.23|98.03|736
1688571900000|2023-07-05 15:45:00|99.86|98.66|99.84|98.64|100.08|98.88|99.56|98.36|606
1688572200000|2023-07-05 15:50:00|99.86|98.66|100.47|99.27|100.5|99.3|99.81|98.61|517
1688572500000|2023-07-05 15:55:00|100.45|99.25|100.7|99.5|100.78|99.58|100.37|99.17|533
1688572800000|2023-07-05 16:00:00|100.68|99.48|101.1|99.9|101.2|100|100.41|99.21|581
1688573100000|2023-07-05 16:05:00|101.11|99.91|101|99.8|101.16|99.96|100.84|99.64|423
1688573400000|2023-07-05 16:10:00|101.01|99.81|100.7|99.5|101.13|99.93|100.69|99.49|430
1688573700000|2023-07-05 16:15:00|100.69|99.49|101.04|99.84|101.05|99.85|100.47|99.27|480
1688574000000|2023-07-05 16:20:00|101.05|99.85|100.68|99.48|101.07|99.87|100.61|99.41|426
1688574300000|2023-07-05 16:25:00|100.67|99.47|101.03|99.83|101.06|99.86|100.67|99.47|393
1688574600000|2023-07-05 16:30:00|101.04|99.84|100.66|99.46|101.07|99.87|100.59|99.39|389
1688574900000|2023-07-05 16:35:00|100.67|99.47|100.61|99.41|100.74|99.54|100.53|99.33|361
1688575200000|2023-07-05 16:40:00|100.62|99.42|100.44|99.24|100.62|99.42|100.43|99.23|339
1688575500000|2023-07-05 16:45:00|100.45|99.25|100.62|99.42|100.63|99.43|99.91|98.71|485
1688575800000|2023-07-05 16:50:00|100.6|99.4|100.71|99.51|100.77|99.57|100.55|99.35|359
1688576100000|2023-07-05 16:55:00|100.7|99.5|101|99.8|101.05|99.85|100.7|99.5|429
1688576400000|2023-07-05 17:00:00|100.99|99.79|101.33|100.13|101.44|100.24|100.96|99.76|414
1688576700000|2023-07-05 17:05:00|101.32|100.12|101.47|100.27|101.61|100.41|101.24|100.04|471
1688577000000|2023-07-05 17:10:00|101.48|100.28|101.92|100.72|102.04|100.84|101.43|100.23|528
1688577300000|2023-07-05 17:15:00|101.91|100.71|101.79|100.59|101.92|100.72|101.59|100.39|349
1688577600000|2023-07-05 17:20:00|101.76|100.56|101.98|100.78|102.05|100.85|101.68|100.48|348
1688577900000|2023-07-05 17:25:00|101.97|100.77|102.16|100.96|102.19|100.99|101.96|100.76|408
1688578200000|2023-07-05 17:30:00|102.15|100.95|101.88|100.68|102.15|100.95|101.79|100.59|318
1688578500000|2023-07-05 17:35:00|101.87|100.67|101.86|100.66|102.08|100.88|101.83|100.63|302
1688578800000|2023-07-05 17:40:00|101.85|100.65|101.85|100.65|101.88|100.68|101.66|100.46|347
1688579100000|2023-07-05 17:45:00|101.84|100.64|101.85|100.65|101.9|100.7|101.72|100.52|282
1688579400000|2023-07-05 17:50:00|101.86|100.66|101.71|100.51|101.92|100.72|101.67|100.47|232
1688579700000|2023-07-05 17:55:00|101.72|100.52|101.82|100.62|102.02|100.82|101.67|100.47|314
1688580000000|2023-07-05 18:00:00|101.81|100.61|101.91|100.71|102.47|101.27|101.81|100.61|532
1688580300000|2023-07-05 18:05:00|101.92|100.72|102.17|100.97|102.32|101.12|101.88|100.68|331
1688580600000|2023-07-05 18:10:00|102.18|100.98|102.07|100.87|102.2|101|101.99|100.79|381
1688580900000|2023-07-05 18:15:00|102.08|100.88|102.07|100.87|102.21|101.01|101.98|100.78|319
1688581200000|2023-07-05 18:20:00|102.08|100.88|101.77|100.57|102.09|100.89|101.76|100.56|296
1688581500000|2023-07-05 18:25:00|101.78|100.58|101.86|100.66|101.94|100.74|101.61|100.41|405
1688581800000|2023-07-05 18:30:00|101.87|100.67|101.9|100.7|102.04|100.84|101.8|100.6|291
1688582100000|2023-07-05 18:35:00|101.91|100.71|101.6|100.4|101.93|100.73|101.56|100.36|283
1688582400000|2023-07-05 18:40:00|101.59|100.39|101.37|100.17|101.63|100.43|101.34|100.14|364
1688582700000|2023-07-05 18:45:00|101.38|100.18|101.39|100.19|101.44|100.24|101.03|99.83|358
1688583000000|2023-07-05 18:50:00|101.38|100.18|101.48|100.28|101.53|100.33|101.34|100.14|262
1688583300000|2023-07-05 18:55:00|101.49|100.29|101.62|100.42|101.63|100.43|101.39|100.19|274
1688583600000|2023-07-05 19:00:00|101.63|100.43|101.38|100.18|101.63|100.43|101.26|100.06|319
1688583900000|2023-07-05 19:05:00|101.39|100.19|101.4|100.2|101.47|100.27|101.31|100.11|171
1688584200000|2023-07-05 19:10:00|101.39|100.19|101.85|100.65|101.86|100.66|101.38|100.18|281
1688584500000|2023-07-05 19:15:00|101.84|100.64|101.75|100.55|101.91|100.71|101.74|100.54|242
1688584800000|2023-07-05 19:20:00|101.76|100.56|101.65|100.45|101.78|100.58|101.57|100.37|275
1688585100000|2023-07-05 19:25:00|101.64|100.44|101.58|100.38|101.67|100.47|101.53|100.33|219
1688585400000|2023-07-05 19:30:00|101.57|100.37|101.78|100.58|101.87|100.67|101.51|100.31|272
1688585700000|2023-07-05 19:35:00|101.79|100.59|101.79|100.59|101.87|100.67|101.68|100.48|284
1688586000000|2023-07-05 19:40:00|101.8|100.6|101.45|100.25|101.82|100.62|101.43|100.23|345
1688586300000|2023-07-05 19:45:00|101.44|100.24|101.51|100.31|101.67|100.47|101.41|100.21|292
1688586600000|2023-07-05 19:50:00|101.5|100.3|101.06|99.86|101.51|100.31|101|99.8|422
1688586900000|2023-07-05 19:55:00|101.05|99.85|101.12|99.92|101.22|100.02|100.96|99.76|335
1688587200000|2023-07-05 20:00:00|101.13|99.93|100.86|99.66|101.27|100.07|100.86|99.66|433
1688587500000|2023-07-05 20:05:00|100.85|99.65|101.11|99.91|101.13|99.93|100.67|99.47|423
1688587800000|2023-07-05 20:10:00|101.12|99.92|100.9|99.7|101.13|99.93|100.83|99.63|251
1688588100000|2023-07-05 20:15:00|100.91|99.71|101.12|99.92|101.13|99.93|100.85|99.65|292
1688588400000|2023-07-05 20:20:00|101.13|99.93|101.24|100.04|101.25|100.05|101.06|99.86|218
1688588700000|2023-07-05 20:25:00|101.23|100.03|101.64|100.44|101.76|100.56|101.21|100.01|391
1688589000000|2023-07-05 20:30:00|101.63|100.43|101.75|100.55|101.75|100.55|101.52|100.32|363
1688589300000|2023-07-05 20:35:00|101.73|100.53|101.96|100.76|101.97|100.77|101.64|100.44|310
1688589600000|2023-07-05 20:40:00|101.95|100.75|102.03|100.83|102.09|100.89|101.82|100.62|321
1688589900000|2023-07-05 20:45:00|102.05|100.85|102.24|101.04|102.25|101.05|102|100.8|236
1688590200000|2023-07-05 20:50:00|102.25|101.05|102.48|101.28|102.53|101.33|102.19|100.99|362
1688590500000|2023-07-05 20:55:00|102.49|101.29|102.28|101.08|102.51|101.31|102.19|100.99|322
1688590800000|2023-07-05 21:00:00|102.27|101.07|102.05|100.85|102.38|101.18|101.99|100.79|213
1688591100000|2023-07-05 21:05:00|102.06|100.86|101.99|100.79|102.1|100.9|101.88|100.68|149
1688591400000|2023-07-05 21:10:00|101.98|100.78|102.1|100.9|102.1|100.9|101.95|100.75|138
1688591700000|2023-07-05 21:15:00|102.11|100.91|102.3|101.1|102.34|101.14|102.05|100.85|136
1688592000000|2023-07-05 21:20:00|102.31|101.11|102.51|101.31|102.52|101.32|102.28|101.08|142
1688592300000|2023-07-05 21:25:00|102.52|101.32|102.55|101.35|102.82|101.62|102.47|101.27|201
1688592600000|2023-07-05 21:30:00|102.56|101.36|102.54|101.34|102.88|101.68|102.53|101.33|127
1688592900000|2023-07-05 21:35:00|102.55|101.35|102.16|100.96|102.57|101.37|102.1|100.9|189
1688593200000|2023-07-05 21:40:00|102.17|100.97|102.4|101.2|102.42|101.22|102.09|100.89|143
1688593500000|2023-07-05 21:45:00|102.39|101.19|102.16|100.96|102.42|101.22|102.12|100.92|93
1688593800000|2023-07-05 21:50:00|102.14|100.94|102.31|101.11|102.32|101.12|102.11|100.91|71
1688594100000|2023-07-05 21:55:00|102.32|101.12|102.4|101.2|102.46|101.26|102.28|101.08|97
1688594400000|2023-07-05 22:00:00|102.41|101.21|102.26|101.06|102.47|101.27|102.14|100.94|261
1688594700000|2023-07-05 22:05:00|102.27|101.07|102.59|101.39|102.7|101.5|102.26|101.06|297
1688595000000|2023-07-05 22:10:00|102.58|101.38|102.66|101.46|102.79|101.59|102.54|101.34|386
1688595300000|2023-07-05 22:15:00|102.65|101.45|102.94|101.74|103.02|101.82|102.61|101.41|469
1688595600000|2023-07-05 22:20:00|102.95|101.75|102.93|101.73|103.04|101.84|102.79|101.59|344
1688595900000|2023-07-05 22:25:00|102.92|101.72|102.62|101.42|102.94|101.74|102.6|101.4|275
1688596200000|2023-07-05 22:30:00|102.61|101.41|102.52|101.32|102.7|101.5|102.49|101.29|398
1688596500000|2023-07-05 22:35:00|102.53|101.33|102.41|101.21|102.56|101.36|102.32|101.12|314
1688596800000|2023-07-05 22:40:00|102.43|101.23|102.28|101.08|102.48|101.28|102.22|101.02|264
1688597100000|2023-07-05 22:45:00|102.27|101.07|102.51|101.31|102.59|101.39|102.19|100.99|300
1688597400000|2023-07-05 22:50:00|102.52|101.32|102.68|101.48|102.74|101.54|102.42|101.22|341
1688597700000|2023-07-05 22:55:00|102.69|101.49|102.7|101.5|102.82|101.62|102.54|101.34|352
1688598000000|2023-07-05 23:00:00|102.71|101.51|102.53|101.33|102.79|101.59|102.46|101.26|388
1688598300000|2023-07-05 23:05:00|102.54|101.34|102.75|101.55|102.8|101.6|102.5|101.3|296
1688598600000|2023-07-05 23:10:00|102.74|101.54|102.76|101.56|102.81|101.61|102.65|101.45|330
1688598900000|2023-07-05 23:15:00|102.75|101.55|102.83|101.63|102.93|101.73|102.73|101.53|328
1688599200000|2023-07-05 23:20:00|102.84|101.64|103.13|101.93|103.25|102.05|102.83|101.63|453
1688599500000|2023-07-05 23:25:00|103.14|101.94|103.29|102.09|103.29|102.09|103.07|101.87|426
1688599800000|2023-07-05 23:30:00|103.28|102.08|103.09|101.89|103.29|102.09|103.08|101.88|299
1688600100000|2023-07-05 23:35:00|103.08|101.88|103.43|102.23|103.55|102.35|102.99|101.79|352
1688600400000|2023-07-05 23:40:00|103.42|102.22|103.51|102.31|103.58|102.38|103.26|102.06|311
1688600700000|2023-07-05 23:45:00|103.48|102.28|103.27|102.07|103.61|102.41|103.21|102.01|437
1688601000000|2023-07-05 23:50:00|103.26|102.06|103.3|102.1|103.44|102.24|103.18|101.98|332
1688601300000|2023-07-05 23:55:00|103.32|102.12|103.21|102.01|103.37|102.17|103.15|101.95|205
1688601600000|2023-07-06 00:00:00|103.2|102|102.82|101.62|103.21|102.01|102.69|101.49|395
1688601900000|2023-07-06 00:05:00|102.83|101.63|102.74|101.54|102.85|101.65|102.54|101.34|337
1688602200000|2023-07-06 00:10:00|102.73|101.53|102.64|101.44|102.74|101.54|102.5|101.3|284
1688602500000|2023-07-06 00:15:00|102.63|101.43|102.87|101.67|103.03|101.83|102.59|101.39|324
1688602800000|2023-07-06 00:20:00|102.88|101.68|103.34|102.14|103.35|102.15|102.88|101.68|294
1688603100000|2023-07-06 00:25:00|103.35|102.15|103.39|102.19|103.53|102.33|103.29|102.09|292
1688603400000|2023-07-06 00:30:00|103.4|102.2|102.99|101.79|103.41|102.21|102.73|101.53|384
1688603700000|2023-07-06 00:35:00|103|101.8|102.9|101.7|103.02|101.82|102.82|101.62|326
1688604000000|2023-07-06 00:40:00|102.89|101.69|102.71|101.51|102.92|101.72|102.55|101.35|301
1688604300000|2023-07-06 00:45:00|102.7|101.5|102.44|101.24|102.87|101.67|102.42|101.22|355
1688604600000|2023-07-06 00:50:00|102.45|101.25|102.54|101.34|102.65|101.45|102.32|101.12|350
1688604900000|2023-07-06 00:55:00|102.53|101.33|102.43|101.23|102.58|101.38|102.26|101.06|273
1688605200000|2023-07-06 01:00:00|102.42|101.22|102.51|101.31|102.53|101.33|102.22|101.02|361
1688605500000|2023-07-06 01:05:00|102.52|101.32|102.64|101.44|102.93|101.73|102.51|101.31|418
1688605800000|2023-07-06 01:10:00|102.63|101.43|102.96|101.76|103.26|102.06|102.63|101.43|461
1688606100000|2023-07-06 01:15:00|102.95|101.75|103.11|101.91|103.15|101.95|102.76|101.56|467
1688606400000|2023-07-06 01:20:00|103.1|101.9|102.69|101.49|103.12|101.92|102.58|101.38|480
1688606700000|2023-07-06 01:25:00|102.7|101.5|102.99|101.79|103.01|101.81|102.59|101.39|405
1688607000000|2023-07-06 01:30:00|103|101.8|103.44|102.24|103.52|102.32|102.96|101.76|497
1688607300000|2023-07-06 01:35:00|103.43|102.23|103.19|101.99|103.46|102.26|103.03|101.83|401
1688607600000|2023-07-06 01:40:00|103.2|102|103.16|101.96|103.4|102.2|103.09|101.89|297
1688607900000|2023-07-06 01:45:00|103.17|101.97|103.08|101.88|103.25|102.05|102.97|101.77|300
1688608200000|2023-07-06 01:50:00|103.09|101.89|103.07|101.87|103.13|101.93|102.86|101.66|289
1688608500000|2023-07-06 01:55:00|103.08|101.88|103.66|102.46|103.77|102.57|103.07|101.87|356
1688608800000|2023-07-06 02:00:00|103.62|102.42|103.79|102.59|103.95|102.75|103.54|102.34|448
1688609100000|2023-07-06 02:05:00|103.78|102.58|103.93|102.73|104.15|102.95|103.77|102.57|443
1688609400000|2023-07-06 02:10:00|103.94|102.74|104.01|102.81|104.36|103.16|103.91|102.71|459
1688609700000|2023-07-06 02:15:00|104.02|102.82|104.3|103.1|104.44|103.24|103.92|102.72|398
1688610000000|2023-07-06 02:20:00|104.31|103.11|104.31|103.11|104.66|103.46|104.29|103.09|381
1688610300000|2023-07-06 02:25:00|104.33|103.13|104.16|102.96|104.35|103.15|104.03|102.83|370
1688610600000|2023-07-06 02:30:00|104.15|102.95|104.06|102.86|104.32|103.12|104.04|102.84|346
1688610900000|2023-07-06 02:35:00|104.07|102.87|104.08|102.88|104.15|102.95|104.02|102.82|195
1688611200000|2023-07-06 02:40:00|104.07|102.87|103.9|102.7|104.16|102.96|103.85|102.65|337
1688611500000|2023-07-06 02:45:00|103.91|102.71|103.97|102.77|103.97|102.77|103.76|102.56|251
1688611800000|2023-07-06 02:50:00|103.96|102.76|104.16|102.96|104.3|103.1|103.96|102.76|290
1688612100000|2023-07-06 02:55:00|104.15|102.95|104|102.8|104.18|102.98|103.96|102.76|223
1688612400000|2023-07-06 03:00:00|103.99|102.79|104|102.8|104.2|103|103.95|102.75|285
1688612700000|2023-07-06 03:05:00|103.99|102.79|104.19|102.99|104.21|103.01|103.94|102.74|275
1688613000000|2023-07-06 03:10:00|104.2|103|104.2|103|104.26|103.06|104.06|102.86|226
1688613300000|2023-07-06 03:15:00|104.21|103.01|104.17|102.97|104.27|103.07|104.11|102.91|186
1688613600000|2023-07-06 03:20:00|104.18|102.98|104.15|102.95|104.4|103.2|104.14|102.94|176
1688613900000|2023-07-06 03:25:00|104.16|102.96|104.22|103.02|104.29|103.09|104.09|102.89|222
1688614200000|2023-07-06 03:30:00|104.21|103.01|104.23|103.03|104.3|103.1|104.09|102.89|187
1688614500000|2023-07-06 03:35:00|104.24|103.04|104.1|102.9|104.3|103.1|104.09|102.89|125
1688614800000|2023-07-06 03:40:00|104.11|102.91|104.43|103.23|104.47|103.27|104.11|102.91|240
1688615100000|2023-07-06 03:45:00|104.42|103.22|104.27|103.07|104.5|103.3|104.24|103.04|191
1688615400000|2023-07-06 03:50:00|104.28|103.08|104.25|103.05|104.34|103.14|104.12|102.92|211
1688615700000|2023-07-06 03:55:00|104.26|103.06|104.33|103.13|104.4|103.2|104.23|103.03|184
1688616000000|2023-07-06 04:00:00|104.32|103.12|104|102.8|104.42|103.22|103.98|102.78|306
1688616300000|2023-07-06 04:05:00|103.99|102.79|103.83|102.63|104.1|102.9|103.81|102.61|277
1688616600000|2023-07-06 04:10:00|103.84|102.64|103.92|102.72|103.95|102.75|103.64|102.44|341
1688616900000|2023-07-06 04:15:00|103.91|102.71|103.96|102.76|104.09|102.89|103.89|102.69|244
1688617200000|2023-07-06 04:20:00|103.99|102.79|103.83|102.63|104.08|102.88|103.79|102.59|232
1688617500000|2023-07-06 04:25:00|103.82|102.62|103.77|102.57|104|102.8|103.77|102.57|322
1688617800000|2023-07-06 04:30:00|103.78|102.58|103.48|102.28|103.86|102.66|103.46|102.26|218
1688618100000|2023-07-06 04:35:00|103.5|102.3|103.52|102.32|103.62|102.42|103.41|102.21|265
1688618400000|2023-07-06 04:40:00|103.53|102.33|103.44|102.24|103.56|102.36|103.36|102.16|210
1688618700000|2023-07-06 04:45:00|103.45|102.25|103.42|102.22|103.61|102.41|103.37|102.17|214
1688619000000|2023-07-06 04:50:00|103.41|102.21|103.39|102.19|103.55|102.35|103.37|102.17|184
1688619300000|2023-07-06 04:55:00|103.38|102.18|103.43|102.23|103.54|102.34|103.33|102.13|216
1688619600000|2023-07-06 05:00:00|103.46|102.26|103.39|102.19|103.63|102.43|103.31|102.11|274
1688619900000|2023-07-06 05:05:00|103.38|102.18|102.86|101.66|103.39|102.19|102.86|101.66|363
1688620200000|2023-07-06 05:10:00|102.87|101.67|103.02|101.82|103.17|101.97|102.85|101.65|356
1688620500000|2023-07-06 05:15:00|103.03|101.83|103.55|102.35|103.57|102.37|103.03|101.83|319
1688620800000|2023-07-06 05:20:00|103.54|102.34|103.41|102.21|103.6|102.4|103.23|102.03|334
1688621100000|2023-07-06 05:25:00|103.42|102.22|103.75|102.55|103.77|102.57|103.32|102.12|370
1688621400000|2023-07-06 05:30:00|103.74|102.54|104.06|102.86|104.06|102.86|103.7|102.5|295
1688621700000|2023-07-06 05:35:00|104.08|102.88|104.94|103.74|105.05|103.85|104.08|102.88|672
1688622000000|2023-07-06 05:40:00|104.93|103.73|105.52|104.32|105.55|104.35|104.76|103.56|631
1688622300000|2023-07-06 05:45:00|105.51|104.31|105.43|104.23|106.16|104.96|105.31|104.11|635
1688622600000|2023-07-06 05:50:00|105.41|104.21|105.65|104.45|106|104.8|105.35|104.15|567
1688622900000|2023-07-06 05:55:00|105.62|104.42|105.81|104.61|105.9|104.7|105.6|104.4|431
1688623200000|2023-07-06 06:00:00|105.82|104.62|105.1|103.9|105.82|104.62|105.1|103.9|438
1688623500000|2023-07-06 06:05:00|105.11|103.91|104.95|103.75|105.3|104.1|104.93|103.73|501
1688623800000|2023-07-06 06:10:00|104.97|103.77|104.89|103.69|105.05|103.85|104.75|103.55|453
1688624100000|2023-07-06 06:15:00|104.9|103.7|104.67|103.47|105.15|103.95|104.47|103.27|501
1688624400000|2023-07-06 06:20:00|104.66|103.46|104.81|103.61|104.93|103.73|104.52|103.32|428
1688624700000|2023-07-06 06:25:00|104.8|103.6|105.11|103.91|105.4|104.2|104.8|103.6|487
1688625000000|2023-07-06 06:30:00|105.1|103.9|104.85|103.65|105.27|104.07|104.84|103.64|387
1688625300000|2023-07-06 06:35:00|104.86|103.66|104.74|103.54|104.94|103.74|104.64|103.44|390
1688625600000|2023-07-06 06:40:00|104.75|103.55|105.02|103.82|105.06|103.86|104.68|103.48|343
1688625900000|2023-07-06 06:45:00|105.03|103.83|105.13|103.93|105.38|104.18|105.01|103.81|457
1688626200000|2023-07-06 06:50:00|105.12|103.92|105.15|103.95|105.42|104.22|104.98|103.78|419
1688626500000|2023-07-06 06:55:00|105.14|103.94|105|103.8|105.23|104.03|104.94|103.74|405
1688626800000|2023-07-06 07:00:00|104.99|103.79|104.93|103.73|105.23|104.03|104.88|103.68|375
1688627100000|2023-07-06 07:05:00|104.92|103.72|104.9|103.7|105.14|103.94|104.84|103.64|368
1688627400000|2023-07-06 07:10:00|104.91|103.71|104.9|103.7|105.17|103.97|104.88|103.68|328
1688627700000|2023-07-06 07:15:00|104.91|103.71|104.97|103.77|104.99|103.79|104.65|103.45|452
1688628000000|2023-07-06 07:20:00|104.96|103.76|105.03|103.83|105.13|103.93|104.79|103.59|353
1688628300000|2023-07-06 07:25:00|105.04|103.84|105.06|103.86|105.18|103.98|104.94|103.74|405
1688628600000|2023-07-06 07:30:00|105.07|103.87|104.76|103.56|105.19|103.99|104.71|103.51|345
1688628900000|2023-07-06 07:35:00|104.77|103.57|105.18|103.98|105.21|104.01|104.77|103.57|383
1688629200000|2023-07-06 07:40:00|105.19|103.99|105.06|103.86|105.4|104.2|105.05|103.85|416
1688629500000|2023-07-06 07:45:00|105.05|103.85|104.91|103.71|105.2|104|104.9|103.7|363
1688629800000|2023-07-06 07:50:00|104.9|103.7|104.43|103.23|104.98|103.78|104.24|103.04|510
1688630100000|2023-07-06 07:55:00|104.42|103.22|104.46|103.26|104.57|103.37|104.32|103.12|449
1688630400000|2023-07-06 08:00:00|104.47|103.27|104.65|103.45|104.73|103.53|104.26|103.06|357
1688630700000|2023-07-06 08:05:00|104.66|103.46|104.69|103.49|104.86|103.66|104.62|103.42|342
1688631000000|2023-07-06 08:10:00|104.7|103.5|104.46|103.26|104.79|103.59|104.38|103.18|334
1688631300000|2023-07-06 08:15:00|104.47|103.27|104.58|103.38|104.61|103.41|104.42|103.22|305
1688631600000|2023-07-06 08:20:00|104.59|103.39|104.6|103.4|104.74|103.54|104.5|103.3|289
1688631900000|2023-07-06 08:25:00|104.59|103.39|104.61|103.41|104.83|103.63|104.59|103.39|285
1688632200000|2023-07-06 08:30:00|104.6|103.4|105.14|103.94|105.2|104|104.54|103.34|468
1688632500000|2023-07-06 08:35:00|105.15|103.95|105.04|103.84|105.29|104.09|105|103.8|455
1688632800000|2023-07-06 08:40:00|105.03|103.83|105.33|104.13|105.35|104.15|105.03|103.83|350
1688633100000|2023-07-06 08:45:00|105.31|104.11|105.92|104.72|106.06|104.86|105.27|104.07|653
1688633400000|2023-07-06 08:50:00|105.93|104.73|105.54|104.34|106.04|104.84|105.37|104.17|657
1688633700000|2023-07-06 08:55:00|105.53|104.33|105.75|104.55|105.95|104.75|105.47|104.27|552
1688634000000|2023-07-06 09:00:00|105.76|104.56|105.35|104.15|106.1|104.9|105.11|103.91|708
1688634300000|2023-07-06 09:05:00|105.33|104.13|105.54|104.34|105.62|104.42|105.32|104.12|528
1688634600000|2023-07-06 09:10:00|105.55|104.35|105.72|104.52|106.37|105.17|105.54|104.34|578
1688634900000|2023-07-06 09:15:00|105.73|104.53|105.78|104.58|106.08|104.88|105.72|104.52|507
1688635200000|2023-07-06 09:20:00|105.8|104.6|105.98|104.78|106|104.8|105.72|104.52|362
1688635500000|2023-07-06 09:25:00|105.97|104.77|105.99|104.79|106.22|105.02|105.93|104.73|455
1688635800000|2023-07-06 09:30:00|106.01|104.81|105.84|104.64|106.54|105.34|105.77|104.57|580
1688636100000|2023-07-06 09:35:00|105.85|104.65|105.52|104.32|106.03|104.83|105.49|104.29|410
1688636400000|2023-07-06 09:40:00|105.51|104.31|105.32|104.12|105.67|104.47|105.03|103.83|672
1688636700000|2023-07-06 09:45:00|105.31|104.11|104.89|103.69|105.58|104.38|104.66|103.46|584
1688637000000|2023-07-06 09:50:00|104.9|103.7|104.97|103.77|105.09|103.89|104.88|103.68|554
1688637300000|2023-07-06 09:55:00|104.98|103.78|104.78|103.58|105.19|103.99|104.7|103.5|439
1688637600000|2023-07-06 10:00:00|104.79|103.59|104.98|103.78|105.06|103.86|104.68|103.48|383
1688637900000|2023-07-06 10:05:00|104.99|103.79|104.67|103.47|105.01|103.81|104.66|103.46|405
1688638200000|2023-07-06 10:10:00|104.66|103.46|104.81|103.61|104.86|103.66|104.47|103.27|389
1688638500000|2023-07-06 10:15:00|104.82|103.62|104.88|103.68|105.01|103.81|104.79|103.59|346
1688638800000|2023-07-06 10:20:00|104.9|103.7|104.6|103.4|104.92|103.72|104.56|103.36|294
1688639100000|2023-07-06 10:25:00|104.59|103.39|104.73|103.53|104.76|103.56|104.57|103.37|315
1688639400000|2023-07-06 10:30:00|104.74|103.54|104.46|103.26|104.9|103.7|104.43|103.23|331
1688639700000|2023-07-06 10:35:00|104.47|103.27|104.55|103.35|104.56|103.36|104.42|103.22|255
1688640000000|2023-07-06 10:40:00|104.54|103.34|104.74|103.54|104.8|103.6|104.54|103.34|374
1688640300000|2023-07-06 10:45:00|104.75|103.55|104.83|103.63|104.93|103.73|104.73|103.53|292
1688640600000|2023-07-06 10:50:00|104.84|103.64|105.21|104.01|105.21|104.01|104.8|103.6|240
1688640900000|2023-07-06 10:55:00|105.22|104.02|105.24|104.04|105.36|104.16|105.04|103.84|357
1688641200000|2023-07-06 11:00:00|105.23|104.03|104.99|103.79|105.27|104.07|104.99|103.79|268
1688641500000|2023-07-06 11:05:00|105|103.8|104.85|103.65|105|103.8|104.76|103.56|292
1688641800000|2023-07-06 11:10:00|104.84|103.64|104.92|103.72|104.99|103.79|104.8|103.6|205
1688642100000|2023-07-06 11:15:00|104.93|103.73|104.72|103.52|104.93|103.73|104.62|103.42|196
1688642400000|2023-07-06 11:20:00|104.73|103.53|104.66|103.46|104.73|103.53|104.58|103.38|213
1688642700000|2023-07-06 11:25:00|104.65|103.45|104.85|103.65|104.89|103.69|104.64|103.44|217
1688643000000|2023-07-06 11:30:00|104.84|103.64|104.9|103.7|104.9|103.7|104.82|103.62|160
1688643300000|2023-07-06 11:35:00|104.89|103.69|104.88|103.68|105|103.8|104.84|103.64|169
1688643600000|2023-07-06 11:40:00|104.87|103.67|104.66|103.46|104.95|103.75|104.66|103.46|247
1688643900000|2023-07-06 11:45:00|104.67|103.47|104.84|103.64|105.04|103.84|104.65|103.45|412
1688644200000|2023-07-06 11:50:00|104.83|103.63|103.27|102.07|104.92|103.72|102.71|101.51|710
1688644500000|2023-07-06 11:55:00|103.3|102.1|103.07|101.87|103.57|102.37|102.23|101.03|779
1688644800000|2023-07-06 12:00:00|103.08|101.88|102.56|101.36|103.13|101.93|102.01|100.81|742
1688645100000|2023-07-06 12:05:00|102.57|101.37|101.83|100.63|102.71|101.51|101.1|99.9|843
1688645400000|2023-07-06 12:10:00|101.87|100.67|102.07|100.87|102.15|100.95|101.78|100.58|673
1688645700000|2023-07-06 12:15:00|102.06|100.86|102.3|101.1|102.36|101.16|101.72|100.52|641
1688646000000|2023-07-06 12:20:00|102.31|101.11|102.33|101.13|102.43|101.23|101.92|100.72|533
1688646300000|2023-07-06 12:25:00|102.35|101.15|101.86|100.66|102.38|101.18|101.72|100.52|522
1688646600000|2023-07-06 12:30:00|101.87|100.67|100.63|99.43|101.91|100.71|100.1|98.9|737
1688646900000|2023-07-06 12:35:00|100.65|99.45|101.3|100.1|101.31|100.11|100.44|99.24|645
1688647200000|2023-07-06 12:40:00|101.28|100.08|101.39|100.19|101.55|100.35|101.09|99.89|595
1688647500000|2023-07-06 12:45:00|101.38|100.18|101.43|100.23|101.45|100.25|100.99|99.79|554
1688647800000|2023-07-06 12:50:00|101.44|100.24|101.62|100.42|101.71|100.51|101.24|100.04|433
1688648100000|2023-07-06 12:55:00|101.63|100.43|101.53|100.33|101.63|100.43|101.46|100.26|417
1688648400000|2023-07-06 13:00:00|101.52|100.32|101.87|100.67|102.02|100.82|101.38|100.18|438
1688648700000|2023-07-06 13:05:00|101.86|100.66|101.85|100.65|101.93|100.73|101.53|100.33|400
1688649000000|2023-07-06 13:10:00|101.84|100.64|101.85|100.65|101.87|100.67|101.65|100.45|400
1688649300000|2023-07-06 13:15:00|101.84|100.64|101.92|100.72|101.92|100.72|101.59|100.39|356
1688649600000|2023-07-06 13:20:00|101.91|100.71|101.72|100.52|101.92|100.72|101.71|100.51|212
1688649900000|2023-07-06 13:25:00|101.73|100.53|101.5|100.3|101.74|100.54|101.46|100.26|335
1688650200000|2023-07-06 13:30:00|101.51|100.31|101.09|99.89|101.53|100.33|101.08|99.88|365
1688650500000|2023-07-06 13:35:00|101.08|99.88|101.18|99.98|101.23|100.03|100.99|99.79|396
1688650800000|2023-07-06 13:40:00|101.17|99.97|100.89|99.69|101.25|100.05|100.67|99.47|473
1688651100000|2023-07-06 13:45:00|100.88|99.68|100.26|99.06|100.93|99.73|99.76|98.56|647
1688651400000|2023-07-06 13:50:00|100.25|99.05|99.89|98.69|100.41|99.21|99.85|98.65|540
1688651700000|2023-07-06 13:55:00|99.87|98.67|99.4|98.2|100|98.8|99.16|97.96|680
1688652000000|2023-07-06 14:00:00|99.38|98.18|99.65|98.45|99.92|98.72|99.01|97.81|651
1688652300000|2023-07-06 14:05:00|99.64|98.44|98.09|96.89|99.65|98.45|97.95|96.75|748
1688652600000|2023-07-06 14:10:00|98.02|96.82|98.3|97.1|98.43|97.23|96.78|95.58|821
1688652900000|2023-07-06 14:15:00|98.34|97.14|98.16|96.96|98.47|97.27|97.74|96.54|765
1688653200000|2023-07-06 14:20:00|98.15|96.95|97.99|96.79|98.25|97.05|97.67|96.47|662
1688653500000|2023-07-06 14:25:00|98|96.8|97.02|95.82|98.28|97.08|96.88|95.68|754
1688653800000|2023-07-06 14:30:00|97.01|95.81|97.82|96.62|98.06|96.86|96.9|95.7|794
1688654100000|2023-07-06 14:35:00|97.81|96.61|97.56|96.36|97.84|96.64|97|95.8|740
1688654400000|2023-07-06 14:40:00|97.57|96.37|98.65|97.45|98.85|97.65|97.41|96.21|755
1688654700000|2023-07-06 14:45:00|98.68|97.48|98.54|97.34|98.82|97.62|98.11|96.91|760
1688655000000|2023-07-06 14:50:00|98.52|97.32|98.6|97.4|98.81|97.61|98.39|97.19|587
1688655300000|2023-07-06 14:55:00|98.58|97.38|98.81|97.61|98.84|97.64|98.36|97.16|547
1688655600000|2023-07-06 15:00:00|98.83|97.63|98.55|97.35|98.83|97.63|98.35|97.15|513
1688655900000|2023-07-06 15:05:00|98.56|97.36|98.42|97.22|98.61|97.41|98.31|97.11|494
1688656200000|2023-07-06 15:10:00|98.41|97.21|98.42|97.22|98.52|97.32|98.19|96.99|443
1688656500000|2023-07-06 15:15:00|98.4|97.2|98.74|97.54|98.81|97.61|98.26|97.06|458
1688656800000|2023-07-06 15:20:00|98.73|97.53|99.14|97.94|99.23|98.03|98.63|97.43|533
1688657100000|2023-07-06 15:25:00|99.15|97.95|99.05|97.85|99.15|97.95|98.86|97.66|369
1688657400000|2023-07-06 15:30:00|99.04|97.84|98.91|97.71|99.05|97.85|98.78|97.58|338
1688657700000|2023-07-06 15:35:00|98.92|97.72|99.22|98.02|99.38|98.18|98.86|97.66|457
1688658000000|2023-07-06 15:40:00|99.23|98.03|99.4|98.2|99.46|98.26|99.02|97.82|443
1688658300000|2023-07-06 15:45:00|99.41|98.21|99.32|98.12|99.53|98.33|99.11|97.91|518
1688658600000|2023-07-06 15:50:00|99.31|98.11|99.31|98.11|99.32|98.12|99.06|97.86|346
1688658900000|2023-07-06 15:55:00|99.3|98.1|99.22|98.02|99.45|98.25|99.22|98.02|338
1688659200000|2023-07-06 16:00:00|99.23|98.03|99.41|98.21|99.44|98.24|99.02|97.82|423
1688659500000|2023-07-06 16:05:00|99.42|98.22|99.58|98.38|99.73|98.53|99.4|98.2|359
1688659800000|2023-07-06 16:10:00|99.59|98.39|99.32|98.12|99.6|98.4|99.27|98.07|449
1688660100000|2023-07-06 16:15:00|99.33|98.13|99.19|97.99|99.37|98.17|99.14|97.94|321
1688660400000|2023-07-06 16:20:00|99.18|97.98|98.92|97.72|99.18|97.98|98.74|97.54|415
1688660700000|2023-07-06 16:25:00|98.91|97.71|98.86|97.66|98.91|97.71|98.54|97.34|338
1688661000000|2023-07-06 16:30:00|98.87|97.67|98.69|97.49|98.91|97.71|98.52|97.32|349
1688661300000|2023-07-06 16:35:00|98.68|97.48|98.3|97.1|98.68|97.48|98.24|97.04|449
1688661600000|2023-07-06 16:40:00|98.31|97.11|98.32|97.12|98.39|97.19|98.21|97.01|355
1688661900000|2023-07-06 16:45:00|98.33|97.13|97.58|96.38|98.35|97.15|97.39|96.19|575
1688662200000|2023-07-06 16:50:00|97.59|96.39|98.02|96.82|98.03|96.83|97.56|96.36|421
1688662500000|2023-07-06 16:55:00|98.03|96.83|98.08|96.88|98.13|96.93|97.78|96.58|341
1688662800000|2023-07-06 17:00:00|98.09|96.89|98.4|97.2|98.41|97.21|98.03|96.83|354
1688663100000|2023-07-06 17:05:00|98.39|97.19|98.38|97.18|98.5|97.3|98.32|97.12|271
1688663400000|2023-07-06 17:10:00|98.37|97.17|98.23|97.03|98.38|97.18|98.1|96.9|259
1688663700000|2023-07-06 17:15:00|98.22|97.02|98.34|97.14|98.41|97.21|98.22|97.02|268
1688664000000|2023-07-06 17:20:00|98.33|97.13|98.52|97.32|98.55|97.35|98.33|97.13|247
1688664300000|2023-07-06 17:25:00|98.51|97.31|98.45|97.25|98.56|97.36|98.33|97.13|241
1688664600000|2023-07-06 17:30:00|98.44|97.24|98.69|97.49|98.69|97.49|98.31|97.11|336
1688664900000|2023-07-06 17:35:00|98.68|97.48|98.81|97.61|98.85|97.65|98.64|97.44|316
1688665200000|2023-07-06 17:40:00|98.8|97.6|98.68|97.48|98.81|97.61|98.66|97.46|192
1688665500000|2023-07-06 17:45:00|98.67|97.47|98.76|97.56|98.76|97.56|98.42|97.22|266
1688665800000|2023-07-06 17:50:00|98.75|97.55|98.64|97.44|98.75|97.55|98.58|97.38|147
1688666100000|2023-07-06 17:55:00|98.65|97.45|98.82|97.62|98.82|97.62|98.54|97.34|262
1688666400000|2023-07-06 18:00:00|98.83|97.63|98.97|97.77|99.13|97.93|98.79|97.59|381
1688666700000|2023-07-06 18:05:00|98.98|97.78|99.12|97.92|99.39|98.19|98.94|97.74|354
1688667000000|2023-07-06 18:10:00|99.13|97.93|99.2|98|99.22|98.02|99.08|97.88|247
1688667300000|2023-07-06 18:15:00|99.19|97.99|98.92|97.72|99.21|98.01|98.84|97.64|337
1688667600000|2023-07-06 18:20:00|98.91|97.71|98.93|97.73|99.01|97.81|98.79|97.59|379
1688667900000|2023-07-06 18:25:00|98.94|97.74|98.95|97.75|99.06|97.86|98.85|97.65|251
1688668200000|2023-07-06 18:30:00|98.96|97.76|98.94|97.74|99.09|97.89|98.84|97.64|215
1688668500000|2023-07-06 18:35:00|98.93|97.73|98.86|97.66|98.93|97.73|98.78|97.58|229
1688668800000|2023-07-06 18:40:00|98.85|97.65|98.6|97.4|98.86|97.66|98.53|97.33|259
1688669100000|2023-07-06 18:45:00|98.59|97.39|98.72|97.52|98.74|97.54|98.55|97.35|139
1688669400000|2023-07-06 18:50:00|98.71|97.51|98.74|97.54|98.75|97.55|98.61|97.41|124
1688669700000|2023-07-06 18:55:00|98.77|97.57|99.28|98.08|99.36|98.16|98.73|97.53|383
1688670000000|2023-07-06 19:00:00|99.26|98.06|98.89|97.69|99.27|98.07|98.77|97.57|381
1688670300000|2023-07-06 19:05:00|98.88|97.68|98.98|97.78|99.05|97.85|98.72|97.52|347
1688670600000|2023-07-06 19:10:00|98.97|97.77|98.7|97.5|98.99|97.79|98.63|97.43|319
1688670900000|2023-07-06 19:15:00|98.69|97.49|98.84|97.64|98.89|97.69|98.64|97.44|252
1688671200000|2023-07-06 19:20:00|98.85|97.65|98.85|97.65|98.86|97.66|98.65|97.45|294
1688671500000|2023-07-06 19:25:00|98.86|97.66|98.91|97.71|98.93|97.73|98.72|97.52|354
1688671800000|2023-07-06 19:30:00|98.9|97.7|98.49|97.29|98.91|97.71|98.31|97.11|385
1688672100000|2023-07-06 19:35:00|98.48|97.28|98.26|97.06|98.5|97.3|98.24|97.04|405
1688672400000|2023-07-06 19:40:00|98.27|97.07|98.32|97.12|98.4|97.2|98.14|96.94|378
1688672700000|2023-07-06 19:45:00|98.31|97.11|98.29|97.09|98.44|97.24|98.22|97.02|237
1688673000000|2023-07-06 19:50:00|98.3|97.1|98.07|96.87|98.51|97.31|98.04|96.84|388
1688673300000|2023-07-06 19:55:00|98.09|96.89|98.26|97.06|98.31|97.11|98.09|96.89|375
1688673600000|2023-07-06 20:00:00|98.27|97.07|98.51|97.31|98.58|97.38|98.2|97|293
1688673900000|2023-07-06 20:05:00|98.52|97.32|98.44|97.24|98.62|97.42|98.26|97.06|275
1688674200000|2023-07-06 20:10:00|98.43|97.23|98.58|97.38|98.58|97.38|98.27|97.07|276
1688674500000|2023-07-06 20:15:00|98.57|97.37|98.88|97.68|98.88|97.68|98.56|97.36|332
1688674800000|2023-07-06 20:20:00|98.87|97.67|98.91|97.71|98.91|97.71|98.76|97.56|175
1688675100000|2023-07-06 20:25:00|98.92|97.72|98.97|97.77|98.98|97.78|98.8|97.6|127
1688675400000|2023-07-06 20:30:00|98.95|97.75|98.89|97.69|98.97|97.77|98.7|97.5|214
1688675700000|2023-07-06 20:35:00|98.9|97.7|98.71|97.51|98.95|97.75|98.62|97.42|221
1688676000000|2023-07-06 20:40:00|98.69|97.49|98.64|97.44|98.71|97.51|98.51|97.31|234
1688676300000|2023-07-06 20:45:00|98.63|97.43|98.63|97.43|98.7|97.5|98.56|97.36|174
1688676600000|2023-07-06 20:50:00|98.64|97.44|98.91|97.71|98.94|97.74|98.63|97.43|215
1688676900000|2023-07-06 20:55:00|98.92|97.72|98.77|97.57|98.95|97.75|98.74|97.54|179
1688677200000|2023-07-06 21:00:00|98.79|97.59|98.26|97.06|98.81|97.61|98.25|97.05|267
1688677500000|2023-07-06 21:05:00|98.25|97.05|98.73|97.53|98.73|97.53|98.25|97.05|155
1688677800000|2023-07-06 21:10:00|98.72|97.52|98.36|97.16|98.75|97.55|98.32|97.12|213
1688678100000|2023-07-06 21:15:00|98.35|97.15|98.22|97.02|98.38|97.18|98.17|96.97|197
1688678400000|2023-07-06 21:20:00|98.23|97.03|97.96|96.76|98.23|97.03|97.76|96.56|233
1688678700000|2023-07-06 21:25:00|97.97|96.77|97.98|96.78|98.04|96.84|97.74|96.54|212
1688679000000|2023-07-06 21:30:00|97.99|96.79|97.88|96.68|97.99|96.79|97.78|96.58|116
1688679300000|2023-07-06 21:35:00|97.89|96.69|97.96|96.76|97.98|96.78|97.75|96.55|132
1688679600000|2023-07-06 21:40:00|97.97|96.77|97.86|96.66|97.97|96.77|97.79|96.59|180
1688679900000|2023-07-06 21:45:00|97.87|96.67|98.16|96.96|98.17|96.97|97.87|96.67|76
1688680200000|2023-07-06 21:50:00|98.17|96.97|98.1|96.9|98.2|97|98.06|96.86|101
1688680500000|2023-07-06 21:55:00|98.11|96.91|98.3|97.1|98.3|97.1|98.11|96.91|105
1688680800000|2023-07-06 22:00:00|98.31|97.11|98.25|97.05|98.4|97.2|98.11|96.91|267
1688681100000|2023-07-06 22:05:00|98.24|97.04|98.49|97.29|98.52|97.32|98.24|97.04|207
1688681400000|2023-07-06 22:10:00|98.5|97.3|98.26|97.06|98.5|97.3|98.21|97.01|225
1688681700000|2023-07-06 22:15:00|98.27|97.07|98.16|96.96|98.27|97.07|98.08|96.88|203
1688682000000|2023-07-06 22:20:00|98.15|96.95|98.14|96.94|98.32|97.12|98.1|96.9|234
1688682300000|2023-07-06 22:25:00|98.13|96.93|98.25|97.05|98.26|97.06|98.1|96.9|144
1688682600000|2023-07-06 22:30:00|98.24|97.04|98.36|97.16|98.37|97.17|98.14|96.94|198
1688682900000|2023-07-06 22:35:00|98.37|97.17|98.43|97.23|98.51|97.31|98.31|97.11|207
1688683200000|2023-07-06 22:40:00|98.42|97.22|98.18|96.98|98.44|97.24|98.15|96.95|156
1688683500000|2023-07-06 22:45:00|98.19|96.99|97.97|96.77|98.25|97.05|97.84|96.64|274
1688683800000|2023-07-06 22:50:00|97.98|96.78|97.26|96.06|98.01|96.81|97.03|95.83|578
1688684100000|2023-07-06 22:55:00|97.28|96.08|97.64|96.44|97.66|96.46|97.27|96.07|396
1688684400000|2023-07-06 23:00:00|97.65|96.45|97.01|95.81|97.67|96.47|96.81|95.61|473
1688684700000|2023-07-06 23:05:00|97.03|95.83|97|95.8|97.17|95.97|96.48|95.28|659
1688685000000|2023-07-06 23:10:00|97.02|95.82|97.15|95.95|97.21|96.01|96.91|95.71|502
1688685300000|2023-07-06 23:15:00|97.14|95.94|96.46|95.26|97.17|95.97|96.08|94.88|615
1688685600000|2023-07-06 23:20:00|96.47|95.27|96.58|95.38|96.6|95.4|95.82|94.62|726
1688685900000|2023-07-06 23:25:00|96.59|95.39|96.64|95.44|97.05|95.85|96.4|95.2|557
1688686200000|2023-07-06 23:30:00|96.65|95.45|96.33|95.13|96.78|95.58|96.3|95.1|494
1688686500000|2023-07-06 23:35:00|96.31|95.11|96.17|94.97|96.47|95.27|96.03|94.83|529
1688686800000|2023-07-06 23:40:00|96.18|94.98|96.3|95.1|96.51|95.31|96.11|94.91|477
1688687100000|2023-07-06 23:45:00|96.31|95.11|96.47|95.27|96.69|95.49|96.28|95.08|521
1688687400000|2023-07-06 23:50:00|96.48|95.28|96.35|95.15|96.69|95.49|96.34|95.14|390
1688687700000|2023-07-06 23:55:00|96.36|95.16|95.86|94.66|96.4|95.2|95.82|94.62|584
1688688000000|2023-07-07 00:00:00|95.85|94.65|96.14|94.94|96.31|95.11|94.88|93.68|819
1688688300000|2023-07-07 00:05:00|96.13|94.93|96.26|95.06|96.6|95.4|95.84|94.64|665
1688688600000|2023-07-07 00:10:00|96.25|95.05|96.85|95.65|96.99|95.79|96.23|95.03|639
1688688900000|2023-07-07 00:15:00|96.86|95.66|96.97|95.77|97.11|95.91|96.67|95.47|513
1688689200000|2023-07-07 00:20:00|96.98|95.78|97.03|95.83|97.12|95.92|96.82|95.62|371
1688689500000|2023-07-07 00:25:00|97.02|95.82|96.78|95.58|97.08|95.88|96.75|95.55|400
1688689800000|2023-07-07 00:30:00|96.79|95.59|96.32|95.12|96.84|95.64|96.25|95.05|530
1688690100000|2023-07-07 00:35:00|96.31|95.11|96.39|95.19|96.58|95.38|96.16|94.96|509
1688690400000|2023-07-07 00:40:00|96.4|95.2|97.24|96.04|97.39|96.19|96.4|95.2|565
1688690700000|2023-07-07 00:45:00|97.23|96.03|97.32|96.12|97.71|96.51|96.97|95.77|549
1688691000000|2023-07-07 00:50:00|97.33|96.13|97.3|96.1|97.37|96.17|97.11|95.91|422
1688691300000|2023-07-07 00:55:00|97.31|96.11|97.01|95.81|97.31|96.11|96.93|95.73|448
1688691600000|2023-07-07 01:00:00|97|95.8|97.09|95.89|97.16|95.96|96.88|95.68|410
1688691900000|2023-07-07 01:05:00|97.08|95.88|97.08|95.88|97.26|96.06|96.96|95.76|393
1688692200000|2023-07-07 01:10:00|97.07|95.87|97.29|96.09|97.31|96.11|97|95.8|347
1688692500000|2023-07-07 01:15:00|97.3|96.1|97.27|96.07|97.38|96.18|97.18|95.98|254
1688692800000|2023-07-07 01:20:00|97.26|96.06|97.07|95.87|97.28|96.08|96.94|95.74|402
1688693100000|2023-07-07 01:25:00|97.08|95.88|97.11|95.91|97.12|95.92|96.79|95.59|331
1688693400000|2023-07-07 01:30:00|97.12|95.92|97.4|96.2|97.49|96.29|96.88|95.68|453
1688693700000|2023-07-07 01:35:00|97.41|96.21|97.52|96.32|97.67|96.47|97.35|96.15|399
1688694000000|2023-07-07 01:40:00|97.53|96.33|97.5|96.3|97.57|96.37|97.39|96.19|365
1688694300000|2023-07-07 01:45:00|97.51|96.31|97.69|96.49|97.7|96.5|97.29|96.09|396
1688694600000|2023-07-07 01:50:00|97.7|96.5|97.75|96.55|97.82|96.62|97.55|96.35|380
1688694900000|2023-07-07 01:55:00|97.77|96.57|97.74|96.54|97.79|96.59|97.65|96.45|370
1688695200000|2023-07-07 02:00:00|97.76|96.56|97.72|96.52|97.83|96.63|97.6|96.4|353
1688695500000|2023-07-07 02:05:00|97.73|96.53|97.75|96.55|97.82|96.62|97.61|96.41|305
1688695800000|2023-07-07 02:10:00|97.74|96.54|97.76|96.56|97.8|96.6|97.61|96.41|254
1688696100000|2023-07-07 02:15:00|97.77|96.57|97.72|96.52|97.77|96.57|97.6|96.4|243
1688696400000|2023-07-07 02:20:00|97.71|96.51|97.77|96.57|97.79|96.59|97.69|96.49|222
1688696700000|2023-07-07 02:25:00|97.78|96.58|97.77|96.57|97.81|96.61|97.69|96.49|204
1688697000000|2023-07-07 02:30:00|97.78|96.58|97.88|96.68|97.89|96.69|97.68|96.48|246
1688697300000|2023-07-07 02:35:00|97.87|96.67|97.68|96.48|97.94|96.74|97.68|96.48|203
1688697600000|2023-07-07 02:40:00|97.69|96.49|97.68|96.48|97.7|96.5|97.54|96.34|287
1688697900000|2023-07-07 02:45:00|97.69|96.49|97.99|96.79|98.02|96.82|97.67|96.47|308
1688698200000|2023-07-07 02:50:00|98.01|96.81|97.78|96.58|98.01|96.81|97.71|96.51|249
1688698500000|2023-07-07 02:55:00|97.79|96.59|97.95|96.75|98.1|96.9|97.79|96.59|308
1688698800000|2023-07-07 03:00:00|97.94|96.74|97.71|96.51|97.98|96.78|97.69|96.49|288
1688699100000|2023-07-07 03:05:00|97.72|96.52|97.71|96.51|97.72|96.52|97.57|96.37|270
1688699400000|2023-07-07 03:10:00|97.74|96.54|97.84|96.64|97.88|96.68|97.65|96.45|202
1688699700000|2023-07-07 03:15:00|97.83|96.63|97.84|96.64|97.87|96.67|97.68|96.48|250
1688700000000|2023-07-07 03:20:00|97.85|96.65|97.88|96.68|98.11|96.91|97.78|96.58|254
1688700300000|2023-07-07 03:25:00|97.89|96.69|97.75|96.55|97.95|96.75|97.67|96.47|291
1688700600000|2023-07-07 03:30:00|97.76|96.56|97.81|96.61|97.82|96.62|97.71|96.51|237
1688700900000|2023-07-07 03:35:00|97.8|96.6|97.99|96.79|98.02|96.82|97.73|96.53|266
1688701200000|2023-07-07 03:40:00|98|96.8|97.86|96.66|98.11|96.91|97.82|96.62|343
1688701500000|2023-07-07 03:45:00|97.85|96.65|97.89|96.69|97.97|96.77|97.82|96.62|163
1688701800000|2023-07-07 03:50:00|97.91|96.71|97.79|96.59|97.92|96.72|97.72|96.52|248
1688702100000|2023-07-07 03:55:00|97.81|96.61|97.83|96.63|97.93|96.73|97.75|96.55|233
1688702400000|2023-07-07 04:00:00|97.82|96.62|97.93|96.73|97.96|96.76|97.78|96.58|250
1688702700000|2023-07-07 04:05:00|97.94|96.74|97.91|96.71|98.02|96.82|97.73|96.53|311
1688703000000|2023-07-07 04:10:00|97.92|96.72|97.67|96.47|97.93|96.73|97.63|96.43|273
1688703300000|2023-07-07 04:15:00|97.66|96.46|97.38|96.18|97.67|96.47|97.21|96.01|375
1688703600000|2023-07-07 04:20:00|97.37|96.17|97.35|96.15|97.43|96.23|97.22|96.02|295
1688703900000|2023-07-07 04:25:00|97.36|96.16|97.23|96.03|97.36|96.16|97.12|95.92|348
1688704200000|2023-07-07 04:30:00|97.22|96.02|97.06|95.86|97.24|96.04|96.94|95.74|364
1688704500000|2023-07-07 04:35:00|97.07|95.87|97.22|96.02|97.26|96.06|96.97|95.77|299
1688704800000|2023-07-07 04:40:00|97.23|96.03|97.22|96.02|97.32|96.12|97.19|95.99|248
1688705100000|2023-07-07 04:45:00|97.23|96.03|97.15|95.95|97.26|96.06|97.06|95.86|309
1688705400000|2023-07-07 04:50:00|97.14|95.94|97.2|96|97.23|96.03|97.04|95.84|183
1688705700000|2023-07-07 04:55:00|97.21|96.01|97.28|96.08|97.31|96.11|97.15|95.95|195
1688706000000|2023-07-07 05:00:00|97.29|96.09|96.99|95.79|97.29|96.09|96.93|95.73|200
1688706300000|2023-07-07 05:05:00|96.98|95.78|96.96|95.76|97.04|95.84|96.81|95.61|352
1688706600000|2023-07-07 05:10:00|96.97|95.77|97.01|95.81|97.04|95.84|96.92|95.72|186
1688706900000|2023-07-07 05:15:00|97|95.8|97.2|96|97.21|96.01|96.97|95.77|250
1688707200000|2023-07-07 05:20:00|97.21|96.01|97.86|96.66|97.9|96.7|97.16|95.96|334
1688707500000|2023-07-07 05:25:00|97.85|96.65|97.91|96.71|98.05|96.85|97.64|96.44|512
1688707800000|2023-07-07 05:30:00|97.9|96.7|97.71|96.51|97.94|96.74|97.64|96.44|370
1688708100000|2023-07-07 05:35:00|97.7|96.5|98.02|96.82|98.08|96.88|97.67|96.47|327
1688708400000|2023-07-07 05:40:00|98.01|96.81|98|96.8|98.21|97.01|97.94|96.74|337
1688708700000|2023-07-07 05:45:00|97.99|96.79|97.79|96.59|98.05|96.85|97.79|96.59|332
1688709000000|2023-07-07 05:50:00|97.8|96.6|97.71|96.51|97.84|96.64|97.65|96.45|233
1688709300000|2023-07-07 05:55:00|97.7|96.5|97.66|96.46|97.72|96.52|97.62|96.42|271
1688709600000|2023-07-07 06:00:00|97.65|96.45|97.5|96.3|97.75|96.55|97.37|96.17|238
1688709900000|2023-07-07 06:05:00|97.49|96.29|97.53|96.33|97.76|96.56|97.48|96.28|269
1688710200000|2023-07-07 06:10:00|97.54|96.34|97.48|96.28|97.6|96.4|97.48|96.28|244
1688710500000|2023-07-07 06:15:00|97.49|96.29|97.47|96.27|97.52|96.32|97.39|96.19|288
1688710800000|2023-07-07 06:20:00|97.45|96.25|97.2|96|97.48|96.28|97.11|95.91|391
1688711100000|2023-07-07 06:25:00|97.22|96.02|97.09|95.89|97.28|96.08|97.07|95.87|369
1688711400000|2023-07-07 06:30:00|97.1|95.9|97.27|96.07|97.32|96.12|97.02|95.82|259
1688711700000|2023-07-07 06:35:00|97.26|96.06|97.25|96.05|97.35|96.15|97.17|95.97|316
1688712000000|2023-07-07 06:40:00|97.24|96.04|97.28|96.08|97.31|96.11|97.04|95.84|222
1688712300000|2023-07-07 06:45:00|97.29|96.09|97.4|96.2|97.41|96.21|97.23|96.03|271
1688712600000|2023-07-07 06:50:00|97.41|96.21|97.47|96.27|97.48|96.28|97.36|96.16|175
1688712900000|2023-07-07 06:55:00|97.46|96.26|97.21|96.01|97.46|96.26|97.2|96|215
1688713200000|2023-07-07 07:00:00|97.22|96.02|97.28|96.08|97.32|96.12|97.2|96|221
1688713500000|2023-07-07 07:05:00|97.3|96.1|97.22|96.02|97.33|96.13|97.13|95.93|213
1688713800000|2023-07-07 07:10:00|97.24|96.04|97.22|96.02|97.25|96.05|97.09|95.89|255
1688714100000|2023-07-07 07:15:00|97.21|96.01|97.4|96.2|97.45|96.25|97.18|95.98|257
1688714400000|2023-07-07 07:20:00|97.39|96.19|97.42|96.22|97.45|96.25|97.31|96.11|154
1688714700000|2023-07-07 07:25:00|97.43|96.23|97.31|96.11|97.43|96.23|97.2|96|253
1688715000000|2023-07-07 07:30:00|97.3|96.1|97.11|95.91|97.41|96.21|97.1|95.9|367
1688715300000|2023-07-07 07:35:00|97.1|95.9|97.42|96.22|97.46|96.26|97.07|95.87|439
1688715600000|2023-07-07 07:40:00|97.41|96.21|97.23|96.03|97.45|96.25|97.17|95.97|333
1688715900000|2023-07-07 07:45:00|97.22|96.02|96.91|95.71|97.4|96.2|96.86|95.66|434
1688716200000|2023-07-07 07:50:00|96.9|95.7|96.91|95.71|97.05|95.85|96.68|95.48|428
1688716500000|2023-07-07 07:55:00|96.9|95.7|96.68|95.48|96.9|95.7|96.36|95.16|495
1688716800000|2023-07-07 08:00:00|96.69|95.49|96.67|95.47|96.72|95.52|96.29|95.09|434
1688717100000|2023-07-07 08:05:00|96.68|95.48|97.07|95.87|97.09|95.89|96.68|95.48|258
1688717400000|2023-07-07 08:10:00|97.06|95.86|97.21|96.01|97.22|96.02|97.01|95.81|303
1688717700000|2023-07-07 08:15:00|97.23|96.03|97|95.8|97.25|96.05|96.86|95.66|314
1688718000000|2023-07-07 08:20:00|96.97|95.77|96.9|95.7|96.98|95.78|96.72|95.52|363
1688718300000|2023-07-07 08:25:00|96.89|95.69|96.8|95.6|96.9|95.7|96.63|95.43|339
1688718600000|2023-07-07 08:30:00|96.81|95.61|96.72|95.52|96.87|95.67|96.62|95.42|277
1688718900000|2023-07-07 08:35:00|96.71|95.51|96.99|95.79|97.02|95.82|96.68|95.48|239
1688719200000|2023-07-07 08:40:00|96.97|95.77|96.78|95.58|97.08|95.88|96.78|95.58|229
1688719500000|2023-07-07 08:45:00|96.79|95.59|96.88|95.68|97|95.8|96.74|95.54|305
1688719800000|2023-07-07 08:50:00|96.89|95.69|96.84|95.64|96.93|95.73|96.75|95.55|211
1688720100000|2023-07-07 08:55:00|96.83|95.63|96.66|95.46|96.85|95.65|96.58|95.38|277
1688720400000|2023-07-07 09:00:00|96.65|95.45|96.87|95.67|96.9|95.7|96.62|95.42|236
1688720700000|2023-07-07 09:05:00|96.86|95.66|96.83|95.63|96.92|95.72|96.81|95.61|200
1688721000000|2023-07-07 09:10:00|96.82|95.62|96.71|95.51|97|95.8|96.69|95.49|237
1688721300000|2023-07-07 09:15:00|96.72|95.52|96.97|95.77|96.97|95.77|96.71|95.51|204
1688721600000|2023-07-07 09:20:00|96.98|95.78|97.25|96.05|97.31|96.11|96.94|95.74|294
1688721900000|2023-07-07 09:25:00|97.26|96.06|97.17|95.97|97.26|96.06|97.03|95.83|289
1688722200000|2023-07-07 09:30:00|97.16|95.96|97.12|95.92|97.23|96.03|97.03|95.83|251
1688722500000|2023-07-07 09:35:00|97.13|95.93|97.21|96.01|97.22|96.02|97.07|95.87|142
1688722800000|2023-07-07 09:40:00|97.22|96.02|97.36|96.16|97.48|96.28|97.22|96.02|271
1688723100000|2023-07-07 09:45:00|97.38|96.18|97.21|96.01|97.45|96.25|97.21|96.01|255
1688723400000|2023-07-07 09:50:00|97.19|95.99|97.09|95.89|97.25|96.05|97.06|95.86|180
1688723700000|2023-07-07 09:55:00|97.08|95.88|97.09|95.89|97.14|95.94|96.93|95.73|195
1688724000000|2023-07-07 10:00:00|97.1|95.9|96.95|95.75|97.16|95.96|96.95|95.75|176
1688724300000|2023-07-07 10:05:00|96.96|95.76|96.74|95.54|96.96|95.76|96.73|95.53|180
1688724600000|2023-07-07 10:10:00|96.73|95.53|96.61|95.41|96.83|95.63|96.36|95.16|365
1688724900000|2023-07-07 10:15:00|96.6|95.4|96.5|95.3|96.72|95.52|96.41|95.21|300
1688725200000|2023-07-07 10:20:00|96.51|95.31|96.64|95.44|96.69|95.49|96.42|95.22|202
1688725500000|2023-07-07 10:25:00|96.65|95.45|96.7|95.5|96.71|95.51|96.56|95.36|214
1688725800000|2023-07-07 10:30:00|96.69|95.49|96.67|95.47|96.81|95.61|96.63|95.43|229
1688726100000|2023-07-07 10:35:00|96.66|95.46|96.53|95.33|96.74|95.54|96.53|95.33|264
1688726400000|2023-07-07 10:40:00|96.54|95.34|96.78|95.58|96.86|95.66|96.53|95.33|160
1688726700000|2023-07-07 10:45:00|96.79|95.59|96.88|95.68|96.94|95.74|96.79|95.59|163
1688727000000|2023-07-07 10:50:00|96.89|95.69|96.93|95.73|96.94|95.74|96.81|95.61|152
1688727300000|2023-07-07 10:55:00|96.92|95.72|96.92|95.72|96.94|95.74|96.8|95.6|192
1688727600000|2023-07-07 11:00:00|96.94|95.74|96.73|95.53|96.99|95.79|96.69|95.49|239
1688727900000|2023-07-07 11:05:00|96.74|95.54|96.66|95.46|96.81|95.61|96.66|95.46|190
1688728200000|2023-07-07 11:10:00|96.67|95.47|96.59|95.39|96.72|95.52|96.56|95.36|210
1688728500000|2023-07-07 11:15:00|96.6|95.4|96.77|95.57|96.88|95.68|96.6|95.4|268
1688728800000|2023-07-07 11:20:00|96.78|95.58|96.78|95.58|96.84|95.64|96.7|95.5|195
1688729100000|2023-07-07 11:25:00|96.79|95.59|96.78|95.58|96.84|95.64|96.73|95.53|169
1688729400000|2023-07-07 11:30:00|96.79|95.59|96.82|95.62|96.85|95.65|96.67|95.47|184
1688729700000|2023-07-07 11:35:00|96.81|95.61|96.54|95.34|96.89|95.69|96.5|95.3|262
1688730000000|2023-07-07 11:40:00|96.55|95.35|96.54|95.34|96.67|95.47|96.51|95.31|147
1688730300000|2023-07-07 11:45:00|96.53|95.33|96.45|95.25|96.69|95.49|96.38|95.18|249
1688730600000|2023-07-07 11:50:00|96.46|95.26|96.3|95.1|96.5|95.3|96.1|94.9|371
1688730900000|2023-07-07 11:55:00|96.31|95.11|96.44|95.24|96.46|95.26|96.22|95.02|283
1688731200000|2023-07-07 12:00:00|96.42|95.22|96.56|95.36|96.61|95.41|96.42|95.22|237
1688731500000|2023-07-07 12:05:00|96.57|95.37|96.62|95.42|96.78|95.58|96.56|95.36|309
1688731800000|2023-07-07 12:10:00|96.61|95.41|96.51|95.31|96.72|95.52|96.43|95.23|272
1688732100000|2023-07-07 12:15:00|96.5|95.3|96.12|94.92|96.58|95.38|96.08|94.88|300
1688732400000|2023-07-07 12:20:00|96.11|94.91|96.09|94.89|96.29|95.09|95.85|94.65|394
1688732700000|2023-07-07 12:25:00|96.1|94.9|95.95|94.75|96.15|94.95|95.72|94.52|444
1688733000000|2023-07-07 12:30:00|95.98|94.78|97.65|96.45|97.88|96.68|95.98|94.78|840
1688733300000|2023-07-07 12:35:00|97.64|96.44|97.57|96.37|97.9|96.7|97.33|96.13|616
1688733600000|2023-07-07 12:40:00|97.56|96.36|97.08|95.88|97.65|96.45|96.29|95.09|715
1688733900000|2023-07-07 12:45:00|97.09|95.89|97.24|96.04|97.32|96.12|96.98|95.78|520
1688734200000|2023-07-07 12:50:00|97.26|96.06|97.12|95.92|97.32|96.12|97|95.8|467
1688734500000|2023-07-07 12:55:00|97.13|95.93|97|95.8|97.14|95.94|96.77|95.57|401
1688734800000|2023-07-07 13:00:00|97.01|95.81|96.85|95.65|97.04|95.84|96.61|95.41|451
1688735100000|2023-07-07 13:05:00|96.86|95.66|96.58|95.38|96.91|95.71|96.5|95.3|390
1688735400000|2023-07-07 13:10:00|96.59|95.39|97.05|95.85|97.28|96.08|96.58|95.38|513
1688735700000|2023-07-07 13:15:00|97.04|95.84|96.87|95.67|97.15|95.95|96.73|95.53|345
1688736000000|2023-07-07 13:20:00|96.86|95.66|97.1|95.9|97.16|95.96|96.86|95.66|340
1688736300000|2023-07-07 13:25:00|97.11|95.91|97.44|96.24|97.5|96.3|97.08|95.88|393
1688736600000|2023-07-07 13:30:00|97.45|96.25|97.58|96.38|97.65|96.45|97.22|96.02|494
1688736900000|2023-07-07 13:35:00|97.59|96.39|97.6|96.4|97.67|96.47|97.33|96.13|426
1688737200000|2023-07-07 13:40:00|97.59|96.39|97.63|96.43|97.8|96.6|97.57|96.37|373
1688737500000|2023-07-07 13:45:00|97.65|96.45|97.73|96.53|97.81|96.61|97.45|96.25|379
1688737800000|2023-07-07 13:50:00|97.72|96.52|98.12|96.92|98.38|97.18|97.72|96.52|522
1688738100000|2023-07-07 13:55:00|98.11|96.91|98.27|97.07|98.33|97.13|97.89|96.69|555
1688738400000|2023-07-07 14:00:00|98.28|97.08|98.27|97.07|98.58|97.38|98.11|96.91|549
1688738700000|2023-07-07 14:05:00|98.28|97.08|98.04|96.84|98.34|97.14|97.97|96.77|464
1688739000000|2023-07-07 14:10:00|98.05|96.85|97.91|96.71|98.11|96.91|97.88|96.68|391
1688739300000|2023-07-07 14:15:00|97.92|96.72|97.74|96.54|98.01|96.81|97.6|96.4|465
1688739600000|2023-07-07 14:20:00|97.73|96.53|97.63|96.43|97.87|96.67|97.62|96.42|391
1688739900000|2023-07-07 14:25:00|97.62|96.42|97.89|96.69|97.99|96.79|97.55|96.35|353
1688740200000|2023-07-07 14:30:00|97.88|96.68|97.63|96.43|98|96.8|97.58|96.38|437
1688740500000|2023-07-07 14:35:00|97.64|96.44|97.84|96.64|97.84|96.64|97.56|96.36|368
1688740800000|2023-07-07 14:40:00|97.83|96.63|97.84|96.64|97.97|96.77|97.77|96.57|396
1688741100000|2023-07-07 14:45:00|97.85|96.65|97.83|96.63|97.97|96.77|97.79|96.59|358
1688741400000|2023-07-07 14:50:00|97.82|96.62|97.95|96.75|97.96|96.76|97.81|96.61|254
1688741700000|2023-07-07 14:55:00|97.94|96.74|97.95|96.75|98.05|96.85|97.79|96.59|385
1688742000000|2023-07-07 15:00:00|97.96|96.76|97.9|96.7|97.99|96.79|97.64|96.44|432
1688742300000|2023-07-07 15:05:00|97.91|96.71|97.69|96.49|98.12|96.92|97.66|96.46|295
1688742600000|2023-07-07 15:10:00|97.74|96.54|97.77|96.57|97.81|96.61|97.64|96.44|224
1688742900000|2023-07-07 15:15:00|97.76|96.56|97.62|96.42|97.84|96.64|97.6|96.4|284
1688743200000|2023-07-07 15:20:00|97.64|96.44|97.81|96.61|97.85|96.65|97.58|96.38|237
1688743500000|2023-07-07 15:25:00|97.79|96.59|97.66|96.46|97.98|96.78|97.64|96.44|239
1688743800000|2023-07-07 15:30:00|97.67|96.47|97.8|96.6|97.89|96.69|97.64|96.44|233
1688744100000|2023-07-07 15:35:00|97.81|96.61|97.72|96.52|97.91|96.71|97.71|96.51|198
1688744400000|2023-07-07 15:40:00|97.71|96.51|97.9|96.7|97.94|96.74|97.71|96.51|158
1688744700000|2023-07-07 15:45:00|97.91|96.71|98.03|96.83|98.1|96.9|97.87|96.67|172
1688745000000|2023-07-07 15:50:00|98.02|96.82|98.18|96.98|98.2|97|98.02|96.82|174
1688745300000|2023-07-07 15:55:00|98.17|96.97|98.32|97.12|98.52|97.32|98.12|96.92|298
1688745600000|2023-07-07 16:00:00|98.31|97.11|98.1|96.9|98.41|97.21|98.05|96.85|350
1688745900000|2023-07-07 16:05:00|98.09|96.89|98.02|96.82|98.18|96.98|97.95|96.75|273
1688746200000|2023-07-07 16:10:00|98.03|96.83|98.62|97.42|98.63|97.43|98.03|96.83|313
1688746500000|2023-07-07 16:15:00|98.63|97.43|98.21|97.01|98.76|97.56|98.14|96.94|344
1688746800000|2023-07-07 16:20:00|98.22|97.02|98.11|96.91|98.29|97.09|97.98|96.78|396
1688747100000|2023-07-07 16:25:00|98.12|96.92|98.06|96.86|98.14|96.94|97.93|96.73|296
1688747400000|2023-07-07 16:30:00|98.07|96.87|98.15|96.95|98.23|97.03|97.88|96.68|245
1688747700000|2023-07-07 16:35:00|98.14|96.94|98.47|97.27|98.51|97.31|98.03|96.83|295
1688748000000|2023-07-07 16:40:00|98.46|97.26|98.59|97.39|98.65|97.45|98.29|97.09|278
1688748300000|2023-07-07 16:45:00|98.58|97.38|98.58|97.38|98.85|97.65|98.51|97.31|373
1688748600000|2023-07-07 16:50:00|98.59|97.39|98.44|97.24|98.66|97.46|98.32|97.12|273
1688748900000|2023-07-07 16:55:00|98.45|97.25|98.54|97.34|98.63|97.43|98.44|97.24|248
1688749200000|2023-07-07 17:00:00|98.53|97.33|98.74|97.54|98.75|97.55|98.43|97.23|299
1688749500000|2023-07-07 17:05:00|98.75|97.55|98.72|97.52|98.94|97.74|98.69|97.49|214
1688749800000|2023-07-07 17:10:00|98.71|97.51|98.81|97.61|98.82|97.62|98.64|97.44|191
1688750100000|2023-07-07 17:15:00|98.82|97.62|98.62|97.42|98.91|97.71|98.57|97.37|245
1688750400000|2023-07-07 17:20:00|98.64|97.44|98.36|97.16|98.67|97.47|98.19|96.99|447
1688750700000|2023-07-07 17:25:00|98.37|97.17|98.71|97.51|99|97.8|98.35|97.15|404
1688751000000|2023-07-07 17:30:00|98.7|97.5|98.51|97.31|98.7|97.5|98.41|97.21|303
1688751300000|2023-07-07 17:35:00|98.52|97.32|98.49|97.29|98.65|97.45|98.39|97.19|374
1688751600000|2023-07-07 17:40:00|98.5|97.3|98.63|97.43|98.63|97.43|98.43|97.23|170
1688751900000|2023-07-07 17:45:00|98.62|97.42|98.4|97.2|98.64|97.44|98.08|96.88|321
1688752200000|2023-07-07 17:50:00|98.41|97.21|98.45|97.25|98.59|97.39|98.36|97.16|332
1688752500000|2023-07-07 17:55:00|98.44|97.24|98.57|97.37|98.65|97.45|98.41|97.21|272
1688752800000|2023-07-07 18:00:00|98.56|97.36|98.47|97.27|98.76|97.56|98.46|97.26|216
1688753100000|2023-07-07 18:05:00|98.46|97.26|98.52|97.32|98.57|97.37|98.3|97.1|293
1688753400000|2023-07-07 18:10:00|98.53|97.33|98.26|97.06|98.56|97.36|98.23|97.03|310
1688753700000|2023-07-07 18:15:00|98.25|97.05|98.28|97.08|98.3|97.1|98.08|96.88|191
1688754000000|2023-07-07 18:20:00|98.27|97.07|98.3|97.1|98.39|97.19|98.23|97.03|162
1688754300000|2023-07-07 18:25:00|98.31|97.11|98.1|96.9|98.33|97.13|97.99|96.79|217
1688754600000|2023-07-07 18:30:00|98.09|96.89|97.99|96.79|98.17|96.97|97.9|96.7|287
1688754900000|2023-07-07 18:35:00|97.98|96.78|97.96|96.76|98.11|96.91|97.88|96.68|234
1688755200000|2023-07-07 18:40:00|97.95|96.75|97.88|96.68|98.11|96.91|97.88|96.68|186
1688755500000|2023-07-07 18:45:00|97.87|96.67|97.98|96.78|98.11|96.91|97.76|96.56|232
1688755800000|2023-07-07 18:50:00|97.97|96.77|97.56|96.36|98|96.8|97.21|96.01|322
1688756100000|2023-07-07 18:55:00|97.55|96.35|97.52|96.32|97.71|96.51|97.4|96.2|390
1688756400000|2023-07-07 19:00:00|97.51|96.31|97.57|96.37|97.6|96.4|97.37|96.17|289
1688756700000|2023-07-07 19:05:00|97.58|96.38|97.64|96.44|97.7|96.5|97.56|96.36|155
1688757000000|2023-07-07 19:10:00|97.63|96.43|97.7|96.5|97.72|96.52|97.57|96.37|171
1688757300000|2023-07-07 19:15:00|97.69|96.49|97.74|96.54|97.79|96.59|97.67|96.47|158
1688757600000|2023-07-07 19:20:00|97.72|96.52|97.94|96.74|97.96|96.76|97.71|96.51|189
1688757900000|2023-07-07 19:25:00|97.93|96.73|97.91|96.71|97.95|96.75|97.76|96.56|195
1688758200000|2023-07-07 19:30:00|97.9|96.7|98.08|96.88|98.1|96.9|97.89|96.69|152
1688758500000|2023-07-07 19:35:00|98.07|96.87|98.1|96.9|98.15|96.95|98.04|96.84|160
1688758800000|2023-07-07 19:40:00|98.09|96.89|97.94|96.74|98.09|96.89|97.89|96.69|163
1688759100000|2023-07-07 19:45:00|97.95|96.75|98.02|96.82|98.1|96.9|97.89|96.69|199
1688759400000|2023-07-07 19:50:00|98.03|96.83|98.03|96.83|98.16|96.96|97.91|96.71|226
1688759700000|2023-07-07 19:55:00|98.04|96.84|98.07|96.87|98.11|96.91|97.96|96.76|169
1688760000000|2023-07-07 20:00:00|98.06|96.86|97.86|96.66|98.07|96.87|97.8|96.6|140
1688760300000|2023-07-07 20:05:00|97.85|96.65|97.99|96.79|98.04|96.84|97.8|96.6|95
1688760600000|2023-07-07 20:10:00|98|96.8|98.05|96.85|98.08|96.88|97.96|96.76|113
1688760900000|2023-07-07 20:15:00|98.03|96.83|97.95|96.75|98.12|96.92|97.93|96.73|98
1688761200000|2023-07-07 20:20:00|97.94|96.74|97.93|96.73|97.99|96.79|97.9|96.7|78
1688761500000|2023-07-07 20:25:00|97.92|96.72|97.84|96.64|97.93|96.73|97.8|96.6|94
1688761800000|2023-07-07 20:30:00|97.85|96.65|97.94|96.74|97.99|96.79|97.73|96.53|206
1688762100000|2023-07-07 20:35:00|97.93|96.73|97.65|96.45|97.96|96.76|97.6|96.4|110
1688762400000|2023-07-07 20:40:00|97.66|96.46|97.71|96.51|97.73|96.53|97.51|96.31|92
1688762700000|2023-07-07 20:45:00|97.7|96.5|97.74|96.54|97.8|96.6|97.65|96.45|101
1688763000000|2023-07-07 20:50:00|97.75|96.55|97.82|96.62|97.9|96.7|97.74|96.54|95
1688763300000|2023-07-07 20:55:00|97.83|96.63|97.86|96.66|97.9|96.7|97.76|96.56|62
1688799600000|2023-07-08 07:00:00|97.69|96.49|97.85|96.65|97.85|96.65|97.66|96.46|78
1688799900000|2023-07-08 07:05:00|97.84|96.64|97.87|96.67|97.88|96.68|97.8|96.6|98
1688800200000|2023-07-08 07:10:00|97.88|96.68|97.96|96.76|97.99|96.79|97.87|96.67|70
1688800500000|2023-07-08 07:15:00|97.97|96.77|97.97|96.77|98.03|96.83|97.96|96.76|85
1688800800000|2023-07-08 07:20:00|97.98|96.78|97.98|96.78|98.01|96.81|97.97|96.77|71
1688801100000|2023-07-08 07:25:00|97.97|96.77|97.88|96.68|97.98|96.78|97.83|96.63|127
1688801400000|2023-07-08 07:30:00|97.89|96.69|97.91|96.71|97.94|96.74|97.85|96.65|76
1688801700000|2023-07-08 07:35:00|97.9|96.7|97.99|96.79|97.99|96.79|97.89|96.69|107
1688802000000|2023-07-08 07:40:00|97.98|96.78|97.99|96.79|98.02|96.82|97.94|96.74|136
1688802300000|2023-07-08 07:45:00|98|96.8|97.93|96.73|98.06|96.86|97.92|96.72|124
1688802600000|2023-07-08 07:50:00|97.92|96.72|97.76|96.56|97.93|96.73|97.73|96.53|106
1688802900000|2023-07-08 07:55:00|97.77|96.57|97.81|96.61|97.86|96.66|97.77|96.57|117
1688803200000|2023-07-08 08:00:00|97.8|96.6|97.8|96.6|97.84|96.64|97.74|96.54|74
1688803500000|2023-07-08 08:05:00|97.79|96.59|97.84|96.64|97.9|96.7|97.77|96.57|66
1688803800000|2023-07-08 08:10:00|97.83|96.63|97.81|96.61|97.89|96.69|97.78|96.58|97
1688804100000|2023-07-08 08:15:00|97.82|96.62|97.94|96.74|98.09|96.89|97.82|96.62|133
1688804400000|2023-07-08 08:20:00|97.95|96.75|98.02|96.82|98.03|96.83|97.94|96.74|74
1688804700000|2023-07-08 08:25:00|98.01|96.81|98.21|97.01|98.22|97.02|98.01|96.81|120
1688805000000|2023-07-08 08:30:00|98.22|97.02|98.38|97.18|98.48|97.28|98.21|97.01|107
1688805300000|2023-07-08 08:35:00|98.39|97.19|98.53|97.33|98.53|97.33|98.39|97.19|124
1688805600000|2023-07-08 08:40:00|98.52|97.32|98.4|97.2|98.52|97.32|98.37|97.17|164
1688805900000|2023-07-08 08:45:00|98.41|97.21|98.51|97.31|98.56|97.36|98.38|97.18|80
1688806200000|2023-07-08 08:50:00|98.5|97.3|98.51|97.31|98.53|97.33|98.38|97.18|98
1688806500000|2023-07-08 08:55:00|98.5|97.3|98.45|97.25|98.52|97.32|98.4|97.2|70
1688806800000|2023-07-08 09:00:00|98.46|97.26|98.48|97.28|98.49|97.29|98.39|97.19|98
1688807100000|2023-07-08 09:05:00|98.47|97.27|98.54|97.34|98.6|97.4|98.47|97.27|76
1688807400000|2023-07-08 09:10:00|98.53|97.33|98.55|97.35|98.58|97.38|98.47|97.27|70
1688807700000|2023-07-08 09:15:00|98.56|97.36|98.56|97.36|98.72|97.52|98.55|97.35|95
1688808000000|2023-07-08 09:20:00|98.55|97.35|98.37|97.17|98.55|97.35|98.34|97.14|150
1688808300000|2023-07-08 09:25:00|98.38|97.18|98.29|97.09|98.4|97.2|98.29|97.09|151
1688808600000|2023-07-08 09:30:00|98.28|97.08|98.4|97.2|98.41|97.21|98.24|97.04|78
1688808900000|2023-07-08 09:35:00|98.41|97.21|98.54|97.34|98.54|97.34|98.41|97.21|76
1688809200000|2023-07-08 09:40:00|98.55|97.35|98.26|97.06|98.55|97.35|98.2|97|138
1688809500000|2023-07-08 09:45:00|98.27|97.07|98.35|97.15|98.38|97.18|98.27|97.07|72
1688809800000|2023-07-08 09:50:00|98.36|97.16|98.53|97.33|98.53|97.33|98.36|97.16|99
1688810100000|2023-07-08 09:55:00|98.54|97.34|98.55|97.35|98.58|97.38|98.53|97.33|83
1688810400000|2023-07-08 10:00:00|98.54|97.34|98.48|97.28|98.6|97.4|98.47|97.27|120
1688810700000|2023-07-08 10:05:00|98.47|97.27|98.53|97.33|98.54|97.34|98.44|97.24|93
1688811000000|2023-07-08 10:10:00|98.52|97.32|98.55|97.35|98.57|97.37|98.49|97.29|108
1688811300000|2023-07-08 10:15:00|98.54|97.34|98.45|97.25|98.56|97.36|98.4|97.2|105
1688811600000|2023-07-08 10:20:00|98.46|97.26|98.63|97.43|98.63|97.43|98.46|97.26|49
1688811900000|2023-07-08 10:25:00|98.62|97.42|98.73|97.53|98.73|97.53|98.61|97.41|56
1688812200000|2023-07-08 10:30:00|98.74|97.54|98.8|97.6|98.82|97.62|98.67|97.47|92
1688812500000|2023-07-08 10:35:00|98.79|97.59|98.74|97.54|98.87|97.67|98.69|97.49|118
1688812800000|2023-07-08 10:40:00|98.73|97.53|98.59|97.39|98.73|97.53|98.58|97.38|68
1688813100000|2023-07-08 10:45:00|98.58|97.38|98.45|97.25|98.61|97.41|98.45|97.25|92
1688813400000|2023-07-08 10:50:00|98.46|97.26|98.56|97.36|98.56|97.36|98.38|97.18|87
1688813700000|2023-07-08 10:55:00|98.55|97.35|98.52|97.32|98.55|97.35|98.48|97.28|56
1688814000000|2023-07-08 11:00:00|98.53|97.33|98.43|97.23|98.53|97.33|98.36|97.16|118
1688814300000|2023-07-08 11:05:00|98.42|97.22|98.54|97.34|98.59|97.39|98.41|97.21|78
1688814600000|2023-07-08 11:10:00|98.53|97.33|98.4|97.2|98.61|97.41|98.37|97.17|111
1688814900000|2023-07-08 11:15:00|98.39|97.19|98.2|97|98.44|97.24|98.19|96.99|137
1688815200000|2023-07-08 11:20:00|98.19|96.99|97.84|96.64|98.19|96.99|97.63|96.43|235
1688815500000|2023-07-08 11:25:00|97.83|96.63|98.04|96.84|98.09|96.89|97.76|96.56|217
1688815800000|2023-07-08 11:30:00|98.03|96.83|98.03|96.83|98.08|96.88|97.93|96.73|110
1688816100000|2023-07-08 11:35:00|98.04|96.84|97.71|96.51|98.04|96.84|97.58|96.38|241
1688816400000|2023-07-08 11:40:00|97.7|96.5|97.72|96.52|97.73|96.53|97.55|96.35|174
1688816700000|2023-07-08 11:45:00|97.71|96.51|97.75|96.55|97.89|96.69|97.71|96.51|120
1688817000000|2023-07-08 11:50:00|97.76|96.56|97.8|96.6|97.88|96.68|97.75|96.55|103
1688817300000|2023-07-08 11:55:00|97.79|96.59|97.85|96.65|97.89|96.69|97.78|96.58|93
1688817600000|2023-07-08 12:00:00|97.84|96.64|97.9|96.7|97.99|96.79|97.77|96.57|104
1688817900000|2023-07-08 12:05:00|97.89|96.69|97.69|96.49|97.91|96.71|97.59|96.39|180
1688818200000|2023-07-08 12:10:00|97.68|96.48|97.66|96.46|97.8|96.6|97.63|96.43|138
1688818500000|2023-07-08 12:15:00|97.65|96.45|97.6|96.4|97.74|96.54|97.55|96.35|134
1688818800000|2023-07-08 12:20:00|97.61|96.41|97.74|96.54|97.77|96.57|97.6|96.4|107
1688819100000|2023-07-08 12:25:00|97.73|96.53|97.84|96.64|97.84|96.64|97.72|96.52|66
1688819400000|2023-07-08 12:30:00|97.83|96.63|97.9|96.7|97.96|96.76|97.81|96.61|85
1688819700000|2023-07-08 12:35:00|97.91|96.71|97.77|96.57|97.91|96.71|97.69|96.49|115
1688820000000|2023-07-08 12:40:00|97.78|96.58|97.71|96.51|97.83|96.63|97.7|96.5|150
1688820300000|2023-07-08 12:45:00|97.72|96.52|97.76|96.56|97.78|96.58|97.68|96.48|82
1688820600000|2023-07-08 12:50:00|97.75|96.55|97.68|96.48|97.75|96.55|97.53|96.33|114
1688820900000|2023-07-08 12:55:00|97.67|96.47|97.5|96.3|97.67|96.47|97.42|96.22|120
1688821200000|2023-07-08 13:00:00|97.49|96.29|97.61|96.41|97.64|96.44|97.47|96.27|105
1688821500000|2023-07-08 13:05:00|97.6|96.4|97.83|96.63|97.94|96.74|97.59|96.39|121
1688821800000|2023-07-08 13:10:00|97.84|96.64|97.91|96.71|97.96|96.76|97.81|96.61|87
1688822100000|2023-07-08 13:15:00|97.92|96.72|98.06|96.86|98.11|96.91|97.92|96.72|97
1688822400000|2023-07-08 13:20:00|98.07|96.87|98.21|97.01|98.25|97.05|98.01|96.81|122
1688822700000|2023-07-08 13:25:00|98.22|97.02|98.55|97.35|98.56|97.36|98.21|97.01|138
1688823000000|2023-07-08 13:30:00|98.54|97.34|98.44|97.24|98.6|97.4|98.42|97.22|161
1688823300000|2023-07-08 13:35:00|98.43|97.23|98.24|97.04|98.43|97.23|98.11|96.91|160
1688823600000|2023-07-08 13:40:00|98.23|97.03|98.14|96.94|98.33|97.13|98.11|96.91|105
1688823900000|2023-07-08 13:45:00|98.15|96.95|98.22|97.02|98.37|97.17|98.08|96.88|138
1688824200000|2023-07-08 13:50:00|98.21|97.01|98.2|97|98.28|97.08|98.15|96.95|104
1688824500000|2023-07-08 13:55:00|98.22|97.02|98.08|96.88|98.28|97.08|98.05|96.85|124
1688824800000|2023-07-08 14:00:00|98.09|96.89|97.98|96.78|98.14|96.94|97.93|96.73|126
1688825100000|2023-07-08 14:05:00|97.99|96.79|98.07|96.87|98.14|96.94|97.88|96.68|98
1688825400000|2023-07-08 14:10:00|98.06|96.86|98.19|96.99|98.21|97.01|98.06|96.86|83
1688825700000|2023-07-08 14:15:00|98.18|96.98|98.24|97.04|98.36|97.16|98.16|96.96|118
1688826000000|2023-07-08 14:20:00|98.25|97.05|98.32|97.12|98.37|97.17|98.24|97.04|91
1688826300000|2023-07-08 14:25:00|98.31|97.11|98.4|97.2|98.4|97.2|98.29|97.09|104
1688826600000|2023-07-08 14:30:00|98.41|97.21|98.31|97.11|98.47|97.27|98.27|97.07|103
1688826900000|2023-07-08 14:35:00|98.32|97.12|98.32|97.12|98.38|97.18|98.29|97.09|71
1688827200000|2023-07-08 14:40:00|98.31|97.11|98.42|97.22|98.44|97.24|98.25|97.05|82
1688827500000|2023-07-08 14:45:00|98.41|97.21|98.33|97.13|98.41|97.21|98.28|97.08|62
1688827800000|2023-07-08 14:50:00|98.32|97.12|98.19|96.99|98.33|97.13|98.1|96.9|117
1688828100000|2023-07-08 14:55:00|98.2|97|98.31|97.11|98.31|97.11|98.13|96.93|78
1688828400000|2023-07-08 15:00:00|98.33|97.13|98.31|97.11|98.42|97.22|98.26|97.06|141
1688828700000|2023-07-08 15:05:00|98.32|97.12|98.2|97|98.43|97.23|98.15|96.95|152
1688829000000|2023-07-08 15:10:00|98.19|96.99|98.15|96.95|98.28|97.08|98.12|96.92|112
1688829300000|2023-07-08 15:15:00|98.16|96.96|98.32|97.12|98.33|97.13|98.16|96.96|90
1688829600000|2023-07-08 15:20:00|98.31|97.11|98.36|97.16|98.39|97.19|98.31|97.11|81
1688829900000|2023-07-08 15:25:00|98.37|97.17|98.53|97.33|98.59|97.39|98.32|97.12|79
1688830200000|2023-07-08 15:30:00|98.54|97.34|98.82|97.62|98.82|97.62|98.5|97.3|127
1688830500000|2023-07-08 15:35:00|98.81|97.61|98.79|97.59|98.84|97.64|98.75|97.55|81
1688830800000|2023-07-08 15:40:00|98.78|97.58|98.89|97.69|98.89|97.69|98.76|97.56|95
1688831100000|2023-07-08 15:45:00|98.9|97.7|98.59|97.39|98.9|97.7|98.57|97.37|152
1688831400000|2023-07-08 15:50:00|98.58|97.38|98.53|97.33|98.59|97.39|98.36|97.16|151
1688831700000|2023-07-08 15:55:00|98.52|97.32|98.47|97.27|98.52|97.32|98.43|97.23|78
1688832000000|2023-07-08 16:00:00|98.48|97.28|98.75|97.55|98.77|97.57|98.46|97.26|144
1688832300000|2023-07-08 16:05:00|98.74|97.54|98.35|97.15|98.74|97.54|98.29|97.09|143
1688832600000|2023-07-08 16:10:00|98.34|97.14|98.5|97.3|98.51|97.31|98.34|97.14|126
1688832900000|2023-07-08 16:15:00|98.51|97.31|98.55|97.35|98.62|97.42|98.51|97.31|102
1688833200000|2023-07-08 16:20:00|98.56|97.36|98.46|97.26|98.57|97.37|98.44|97.24|91
1688833500000|2023-07-08 16:25:00|98.47|97.27|98.33|97.13|98.5|97.3|98.26|97.06|109
1688833800000|2023-07-08 16:30:00|98.34|97.14|98.5|97.3|98.51|97.31|98.31|97.11|112
1688834100000|2023-07-08 16:35:00|98.51|97.31|98.63|97.43|98.66|97.46|98.37|97.17|149
1688834400000|2023-07-08 16:40:00|98.64|97.44|98.71|97.51|98.72|97.52|98.54|97.34|196
1688834700000|2023-07-08 16:45:00|98.72|97.52|98.85|97.65|98.86|97.66|98.71|97.51|127
1688835000000|2023-07-08 16:50:00|98.84|97.64|98.66|97.46|98.84|97.64|98.66|97.46|129
1688835300000|2023-07-08 16:55:00|98.65|97.45|98.59|97.39|98.68|97.48|98.53|97.33|76
1688835600000|2023-07-08 17:00:00|98.6|97.4|98.61|97.41|98.63|97.43|98.52|97.32|77
1688835900000|2023-07-08 17:05:00|98.6|97.4|98.5|97.3|98.6|97.4|98.45|97.25|41
1688836200000|2023-07-08 17:10:00|98.51|97.31|98.53|97.33|98.64|97.44|98.51|97.31|80
1688836500000|2023-07-08 17:15:00|98.54|97.34|98.53|97.33|98.64|97.44|98.49|97.29|140
1688836800000|2023-07-08 17:20:00|98.54|97.34|98.44|97.24|98.58|97.38|98.42|97.22|106
1688837100000|2023-07-08 17:25:00|98.43|97.23|98.27|97.07|98.43|97.23|98.22|97.02|114
1688837400000|2023-07-08 17:30:00|98.28|97.08|98.37|97.17|98.44|97.24|98.27|97.07|86
1688837700000|2023-07-08 17:35:00|98.38|97.18|98.39|97.19|98.44|97.24|98.34|97.14|42
1688838000000|2023-07-08 17:40:00|98.38|97.18|98.51|97.31|98.56|97.36|98.36|97.16|39
1688838300000|2023-07-08 17:45:00|98.5|97.3|98.52|97.32|98.63|97.43|98.5|97.3|140
1688838600000|2023-07-08 17:50:00|98.53|97.33|98.45|97.25|98.57|97.37|98.42|97.22|99
1688838900000|2023-07-08 17:55:00|98.44|97.24|98.34|97.14|98.5|97.3|98.31|97.11|80
1688839200000|2023-07-08 18:00:00|98.33|97.13|98.17|96.97|98.33|97.13|98.16|96.96|85
1688839500000|2023-07-08 18:05:00|98.18|96.98|98.08|96.88|98.19|96.99|98.03|96.83|109
1688839800000|2023-07-08 18:10:00|98.07|96.87|98.07|96.87|98.08|96.88|97.97|96.77|113
1688840100000|2023-07-08 18:15:00|98.08|96.88|98.12|96.92|98.12|96.92|97.91|96.71|114
1688840400000|2023-07-08 18:20:00|98.13|96.93|98.09|96.89|98.17|96.97|98.05|96.85|76
1688840700000|2023-07-08 18:25:00|98.1|96.9|98.18|96.98|98.19|96.99|98.02|96.82|61
1688841000000|2023-07-08 18:30:00|98.19|96.99|98.4|97.2|98.42|97.22|98.19|96.99|71
1688841300000|2023-07-08 18:35:00|98.39|97.19|98.35|97.15|98.4|97.2|98.32|97.12|100
1688841600000|2023-07-08 18:40:00|98.34|97.14|98.32|97.12|98.35|97.15|98.26|97.06|50
1688841900000|2023-07-08 18:45:00|98.33|97.13|98.33|97.13|98.37|97.17|98.27|97.07|91
1688842200000|2023-07-08 18:50:00|98.34|97.14|98.3|97.1|98.34|97.14|98.24|97.04|65
1688842500000|2023-07-08 18:55:00|98.31|97.11|98.36|97.16|98.4|97.2|98.31|97.11|74
1688842800000|2023-07-08 19:00:00|98.37|97.17|98.22|97.02|98.37|97.17|98.18|96.98|109
1688843100000|2023-07-08 19:05:00|98.21|97.01|98.18|96.98|98.22|97.02|98.13|96.93|66
1688843400000|2023-07-08 19:10:00|98.19|96.99|98.08|96.88|98.19|96.99|98.05|96.85|36
1688843700000|2023-07-08 19:15:00|98.07|96.87|97.88|96.68|98.08|96.88|97.66|96.46|187
1688844000000|2023-07-08 19:20:00|97.87|96.67|97.71|96.51|97.96|96.76|97.51|96.31|376
1688844300000|2023-07-08 19:25:00|97.72|96.52|97.82|96.62|98|96.8|97.71|96.51|225
1688844600000|2023-07-08 19:30:00|97.81|96.61|97.7|96.5|97.81|96.61|97.56|96.36|212
1688844900000|2023-07-08 19:35:00|97.71|96.51|97.89|96.69|97.91|96.71|97.71|96.51|120
1688845200000|2023-07-08 19:40:00|97.88|96.68|97.87|96.67|97.93|96.73|97.82|96.62|53
1688845500000|2023-07-08 19:45:00|97.86|96.66|97.91|96.71|98|96.8|97.79|96.59|110
1688845800000|2023-07-08 19:50:00|97.9|96.7|97.98|96.78|97.99|96.79|97.83|96.63|75
1688846100000|2023-07-08 19:55:00|97.97|96.77|97.92|96.72|97.97|96.77|97.8|96.6|89
1688846400000|2023-07-08 20:00:00|97.91|96.71|97.94|96.74|98|96.8|97.85|96.65|150
1688846700000|2023-07-08 20:05:00|97.95|96.75|98.03|96.83|98.04|96.84|97.94|96.74|96
1688847000000|2023-07-08 20:10:00|98.02|96.82|97.88|96.68|98.02|96.82|97.66|96.46|219
1688847300000|2023-07-08 20:15:00|97.89|96.69|97.68|96.48|97.9|96.7|97.56|96.36|164
1688847600000|2023-07-08 20:20:00|97.69|96.49|97.84|96.64|97.91|96.71|97.68|96.48|94
1688847900000|2023-07-08 20:25:00|97.83|96.63|97.79|96.59|97.96|96.76|97.78|96.58|134
1688848200000|2023-07-08 20:30:00|97.78|96.58|97.84|96.64|97.87|96.67|97.62|96.42|150
1688848500000|2023-07-08 20:35:00|97.83|96.63|97.78|96.58|97.9|96.7|97.78|96.58|114
1688848800000|2023-07-08 20:40:00|97.77|96.57|97.86|96.66|97.89|96.69|97.73|96.53|53
1688849100000|2023-07-08 20:45:00|97.85|96.65|97.85|96.65|97.91|96.71|97.78|96.58|108
1688849400000|2023-07-08 20:50:00|97.86|96.66|98.01|96.81|98.02|96.82|97.85|96.65|53
1688849700000|2023-07-08 20:55:00|98.02|96.82|98.1|96.9|98.11|96.91|97.97|96.77|63
1688850000000|2023-07-08 21:00:00|98.09|96.89|98.07|96.87|98.11|96.91|97.98|96.78|81
1688850300000|2023-07-08 21:05:00|98.08|96.88|98.07|96.87|98.08|96.88|97.97|96.77|54
1688850600000|2023-07-08 21:10:00|98.08|96.88|97.92|96.72|98.08|96.88|97.91|96.71|39
1688850900000|2023-07-08 21:15:00|97.93|96.73|97.96|96.76|97.96|96.76|97.88|96.68|33
1688851200000|2023-07-08 21:20:00|97.95|96.75|98.03|96.83|98.05|96.85|97.87|96.67|53
1688851500000|2023-07-08 21:25:00|98.04|96.84|98.15|96.95|98.15|96.95|98.02|96.82|70
1688851800000|2023-07-08 21:30:00|98.16|96.96|98.17|96.97|98.23|97.03|98.13|96.93|50
1688852100000|2023-07-08 21:35:00|98.16|96.96|98.13|96.93|98.22|97.02|98.13|96.93|72
1688852400000|2023-07-08 21:40:00|98.14|96.94|98.05|96.85|98.14|96.94|98.05|96.85|21
1688852700000|2023-07-08 21:45:00|98.06|96.86|98.15|96.95|98.15|96.95|98.02|96.82|44
1688853000000|2023-07-08 21:50:00|98.14|96.94|98.05|96.85|98.14|96.94|98.04|96.84|52
1688853300000|2023-07-08 21:55:00|98.06|96.86|98.2|97|98.2|97|98.06|96.86|49
1688853600000|2023-07-08 22:00:00|98.19|96.99|98.14|96.94|98.26|97.06|98.14|96.94|42
1688853900000|2023-07-08 22:05:00|98.13|96.93|98.25|97.05|98.26|97.06|98.08|96.88|83
1688854200000|2023-07-08 22:10:00|98.24|97.04|98.26|97.06|98.33|97.13|98.2|97|93
1688854500000|2023-07-08 22:15:00|98.27|97.07|98.19|96.99|98.27|97.07|98.11|96.91|49
1688854800000|2023-07-08 22:20:00|98.2|97|98.18|96.98|98.21|97.01|98.11|96.91|44
1688855100000|2023-07-08 22:25:00|98.17|96.97|98.1|96.9|98.17|96.97|98.08|96.88|30
1688855400000|2023-07-08 22:30:00|98.11|96.91|97.96|96.76|98.13|96.93|97.94|96.74|73
1688855700000|2023-07-08 22:35:00|97.97|96.77|98.15|96.95|98.18|96.98|97.96|96.76|78
1688856000000|2023-07-08 22:40:00|98.16|96.96|98.04|96.84|98.19|96.99|98.02|96.82|72
1688856300000|2023-07-08 22:45:00|98.05|96.85|98.04|96.84|98.11|96.91|98.01|96.81|53
1688856600000|2023-07-08 22:50:00|98.03|96.83|98.3|97.1|98.3|97.1|98.02|96.82|73
1688856900000|2023-07-08 22:55:00|98.31|97.11|98.37|97.17|98.37|97.17|98.28|97.08|69
1688857200000|2023-07-08 23:00:00|98.36|97.16|98.45|97.25|98.49|97.29|98.36|97.16|67
1688857500000|2023-07-08 23:05:00|98.46|97.26|98.36|97.16|98.46|97.26|98.36|97.16|56
1688857800000|2023-07-08 23:10:00|98.35|97.15|98.3|97.1|98.41|97.21|98.28|97.08|62
1688858100000|2023-07-08 23:15:00|98.31|97.11|98.36|97.16|98.37|97.17|98.28|97.08|52
1688858400000|2023-07-08 23:20:00|98.35|97.15|98.36|97.16|98.41|97.21|98.35|97.15|38
1688858700000|2023-07-08 23:25:00|98.37|97.17|98.48|97.28|98.49|97.29|98.37|97.17|66
1688859000000|2023-07-08 23:30:00|98.47|97.27|98.52|97.32|98.52|97.32|98.45|97.25|32
1688859300000|2023-07-08 23:35:00|98.51|97.31|98.38|97.18|98.54|97.34|98.31|97.11|78
1688859600000|2023-07-08 23:40:00|98.37|97.17|98.42|97.22|98.44|97.24|98.29|97.09|48
1688859900000|2023-07-08 23:45:00|98.43|97.23|98.44|97.24|98.51|97.31|98.43|97.23|43
1688860200000|2023-07-08 23:50:00|98.43|97.23|98.42|97.22|98.5|97.3|98.39|97.19|70
1688860500000|2023-07-08 23:55:00|98.43|97.23|98.42|97.22|98.52|97.32|98.35|97.15|69
1688860800000|2023-07-09 00:00:00|98.41|97.21|98.37|97.17|98.51|97.31|98.33|97.13|113
1688861100000|2023-07-09 00:05:00|98.38|97.18|98.38|97.18|98.45|97.25|98.29|97.09|57
1688861400000|2023-07-09 00:10:00|98.36|97.16|98.18|96.98|98.36|97.16|98.12|96.92|83
1688861700000|2023-07-09 00:15:00|98.17|96.97|98.16|96.96|98.23|97.03|98.16|96.96|59
1688862000000|2023-07-09 00:20:00|98.15|96.95|98.13|96.93|98.16|96.96|98.01|96.81|70
1688862300000|2023-07-09 00:25:00|98.14|96.94|98.07|96.87|98.15|96.95|98.01|96.81|49
1688862600000|2023-07-09 00:30:00|98.08|96.88|98.49|97.29|98.5|97.3|98.07|96.87|173
1688862900000|2023-07-09 00:35:00|98.5|97.3|98.52|97.32|98.55|97.35|98.43|97.23|143
1688863200000|2023-07-09 00:40:00|98.53|97.33|98.51|97.31|98.57|97.37|98.48|97.28|64
1688863500000|2023-07-09 00:45:00|98.52|97.32|98.57|97.37|98.57|97.37|98.45|97.25|127
1688863800000|2023-07-09 00:50:00|98.58|97.38|98.65|97.45|98.79|97.59|98.57|97.37|103
1688864100000|2023-07-09 00:55:00|98.64|97.44|98.59|97.39|98.67|97.47|98.57|97.37|84
1688864400000|2023-07-09 01:00:00|98.58|97.38|98.91|97.71|98.94|97.74|98.58|97.38|235
1688864700000|2023-07-09 01:05:00|98.89|97.69|98.99|97.79|98.99|97.79|98.73|97.53|114
1688865000000|2023-07-09 01:10:00|99|97.8|98.83|97.63|99|97.8|98.8|97.6|144
1688865300000|2023-07-09 01:15:00|98.84|97.64|98.69|97.49|98.95|97.75|98.59|97.39|173
1688865600000|2023-07-09 01:20:00|98.68|97.48|98.68|97.48|98.78|97.58|98.63|97.43|107
1688865900000|2023-07-09 01:25:00|98.67|97.47|98.63|97.43|98.68|97.48|98.6|97.4|144
1688866200000|2023-07-09 01:30:00|98.64|97.44|98.79|97.59|98.84|97.64|98.61|97.41|116
1688866500000|2023-07-09 01:35:00|98.78|97.58|98.58|97.38|98.79|97.59|98.54|97.34|135
1688866800000|2023-07-09 01:40:00|98.57|97.37|98.59|97.39|98.6|97.4|98.52|97.32|99
1688867100000|2023-07-09 01:45:00|98.6|97.4|98.58|97.38|98.61|97.41|98.55|97.35|65
1688867400000|2023-07-09 01:50:00|98.59|97.39|98.67|97.47|98.75|97.55|98.59|97.39|67
1688867700000|2023-07-09 01:55:00|98.68|97.48|98.59|97.39|98.68|97.48|98.54|97.34|58
1688868000000|2023-07-09 02:00:00|98.6|97.4|98.66|97.46|98.68|97.48|98.6|97.4|72
1688868300000|2023-07-09 02:05:00|98.64|97.44|98.63|97.43|98.73|97.53|98.54|97.34|124
1688868600000|2023-07-09 02:10:00|98.64|97.44|98.51|97.31|98.66|97.46|98.49|97.29|83
1688868900000|2023-07-09 02:15:00|98.52|97.32|98.5|97.3|98.64|97.44|98.49|97.29|98
1688869200000|2023-07-09 02:20:00|98.51|97.31|98.46|97.26|98.62|97.42|98.46|97.26|51
1688869500000|2023-07-09 02:25:00|98.45|97.25|98.26|97.06|98.46|97.26|98.15|96.95|112
1688869800000|2023-07-09 02:30:00|98.27|97.07|98.18|96.98|98.3|97.1|98.18|96.98|109
1688870100000|2023-07-09 02:35:00|98.17|96.97|97.86|96.66|98.17|96.97|97.83|96.63|178
1688870400000|2023-07-09 02:40:00|97.87|96.67|97.94|96.74|97.96|96.76|97.8|96.6|127
1688870700000|2023-07-09 02:45:00|97.93|96.73|98.06|96.86|98.13|96.93|97.93|96.73|77
1688871000000|2023-07-09 02:50:00|98.07|96.87|98.13|96.93|98.14|96.94|98.02|96.82|87
1688871300000|2023-07-09 02:55:00|98.12|96.92|98.09|96.89|98.13|96.93|98.08|96.88|58
1688871600000|2023-07-09 03:00:00|98.08|96.88|98.05|96.85|98.15|96.95|97.98|96.78|83
1688871900000|2023-07-09 03:05:00|98.06|96.86|98.03|96.83|98.08|96.88|97.98|96.78|60
1688872200000|2023-07-09 03:10:00|98.04|96.84|98.02|96.82|98.06|96.86|97.95|96.75|40
1688872500000|2023-07-09 03:15:00|98.03|96.83|97.86|96.66|98.03|96.83|97.83|96.63|70
1688872800000|2023-07-09 03:20:00|97.87|96.67|97.84|96.64|97.98|96.78|97.83|96.63|86
1688873100000|2023-07-09 03:25:00|97.83|96.63|97.78|96.58|97.83|96.63|97.75|96.55|110
1688873400000|2023-07-09 03:30:00|97.79|96.59|98.04|96.84|98.04|96.84|97.79|96.59|116
1688873700000|2023-07-09 03:35:00|98.03|96.83|97.98|96.78|98.03|96.83|97.96|96.76|57
1688874000000|2023-07-09 03:40:00|97.99|96.79|97.92|96.72|98.06|96.86|97.89|96.69|65
1688874300000|2023-07-09 03:45:00|97.93|96.73|97.87|96.67|97.94|96.74|97.85|96.65|64
1688874600000|2023-07-09 03:50:00|97.88|96.68|97.87|96.67|97.91|96.71|97.84|96.64|38
1688874900000|2023-07-09 03:55:00|97.86|96.66|97.85|96.65|97.87|96.67|97.83|96.63|78
1688875200000|2023-07-09 04:00:00|97.86|96.66|97.86|96.66|97.91|96.71|97.85|96.65|129
1688875500000|2023-07-09 04:05:00|97.85|96.65|97.73|96.53|97.89|96.69|97.72|96.52|57
1688875800000|2023-07-09 04:10:00|97.74|96.54|97.67|96.47|97.76|96.56|97.67|96.47|79
1688876100000|2023-07-09 04:15:00|97.66|96.46|97.77|96.57|97.79|96.59|97.66|96.46|49
1688876400000|2023-07-09 04:20:00|97.78|96.58|97.87|96.67|97.89|96.69|97.77|96.57|55
1688876700000|2023-07-09 04:25:00|97.86|96.66|97.86|96.66|97.87|96.67|97.85|96.65|31
1688877000000|2023-07-09 04:30:00|97.84|96.64|98|96.8|98|96.8|97.82|96.62|95
1688877300000|2023-07-09 04:35:00|97.99|96.79|97.98|96.78|98|96.8|97.93|96.73|71
1688877600000|2023-07-09 04:40:00|97.97|96.77|97.96|96.76|98|96.8|97.93|96.73|35
1688877900000|2023-07-09 04:45:00|97.95|96.75|98.04|96.84|98.09|96.89|97.94|96.74|82
1688878200000|2023-07-09 04:50:00|98.03|96.83|97.82|96.62|98.03|96.83|97.82|96.62|62
1688878500000|2023-07-09 04:55:00|97.83|96.63|97.9|96.7|97.95|96.75|97.83|96.63|61
1688878800000|2023-07-09 05:00:00|97.91|96.71|97.94|96.74|98.04|96.84|97.91|96.71|69
1688879100000|2023-07-09 05:05:00|97.95|96.75|98.01|96.81|98.08|96.88|97.95|96.75|72
1688879400000|2023-07-09 05:10:00|98.02|96.82|98.09|96.89|98.09|96.89|98|96.8|69
1688879700000|2023-07-09 05:15:00|98.08|96.88|98.03|96.83|98.1|96.9|98.02|96.82|69
1688880000000|2023-07-09 05:20:00|98.02|96.82|97.94|96.74|98.03|96.83|97.91|96.71|52
1688880300000|2023-07-09 05:25:00|97.95|96.75|97.88|96.68|97.95|96.75|97.85|96.65|45
1688880600000|2023-07-09 05:30:00|97.89|96.69|97.93|96.73|97.95|96.75|97.89|96.69|56
1688880900000|2023-07-09 05:35:00|97.94|96.74|98.01|96.81|98.07|96.87|97.94|96.74|58
1688881200000|2023-07-09 05:40:00|98.02|96.82|97.94|96.74|98.08|96.88|97.94|96.74|60
1688881500000|2023-07-09 05:45:00|97.95|96.75|97.96|96.76|97.98|96.78|97.92|96.72|51
1688881800000|2023-07-09 05:50:00|97.95|96.75|97.9|96.7|97.96|96.76|97.9|96.7|34
1688882100000|2023-07-09 05:55:00|97.88|96.68|97.95|96.75|97.95|96.75|97.86|96.66|62
1688882400000|2023-07-09 06:00:00|97.94|96.74|97.99|96.79|98|96.8|97.92|96.72|49
1688882700000|2023-07-09 06:05:00|97.98|96.78|97.92|96.72|98.01|96.81|97.87|96.67|81
1688883000000|2023-07-09 06:10:00|97.93|96.73|97.91|96.71|97.96|96.76|97.89|96.69|55
1688883300000|2023-07-09 06:15:00|97.9|96.7|97.74|96.54|97.9|96.7|97.73|96.53|79
1688883600000|2023-07-09 06:20:00|97.73|96.53|97.68|96.48|97.74|96.54|97.66|96.46|41
1688883900000|2023-07-09 06:25:00|97.67|96.47|97.74|96.54|97.78|96.58|97.67|96.47|47
1688884200000|2023-07-09 06:30:00|97.73|96.53|97.62|96.42|97.75|96.55|97.6|96.4|40
1688884500000|2023-07-09 06:35:00|97.61|96.41|97.73|96.53|97.74|96.54|97.61|96.41|75
1688884800000|2023-07-09 06:40:00|97.72|96.52|97.74|96.54|97.78|96.58|97.72|96.52|36
1688885100000|2023-07-09 06:45:00|97.73|96.53|97.74|96.54|97.76|96.56|97.69|96.49|24
1688885400000|2023-07-09 06:50:00|97.75|96.55|97.67|96.47|97.77|96.57|97.67|96.47|34
1688885700000|2023-07-09 06:55:00|97.66|96.46|97.61|96.41|97.66|96.46|97.59|96.39|81
1688886000000|2023-07-09 07:00:00|97.62|96.42|97.53|96.33|97.63|96.43|97.45|96.25|76
1688886300000|2023-07-09 07:05:00|97.52|96.32|97.68|96.48|97.68|96.48|97.52|96.32|43
1688886600000|2023-07-09 07:10:00|97.69|96.49|97.68|96.48|97.72|96.52|97.59|96.39|104
1688886900000|2023-07-09 07:15:00|97.67|96.47|97.64|96.44|97.72|96.52|97.64|96.44|64
1688887200000|2023-07-09 07:20:00|97.63|96.43|97.59|96.39|97.63|96.43|97.56|96.36|41
1688887500000|2023-07-09 07:25:00|97.6|96.4|97.49|96.29|97.61|96.41|97.47|96.27|32
1688887800000|2023-07-09 07:30:00|97.5|96.3|97.49|96.29|97.5|96.3|97.25|96.05|109
1688888100000|2023-07-09 07:35:00|97.51|96.31|97.3|96.1|97.52|96.32|97.25|96.05|84
1688888400000|2023-07-09 07:40:00|97.31|96.11|97.23|96.03|97.32|96.12|96.97|95.77|158
1688888700000|2023-07-09 07:45:00|97.24|96.04|97.32|96.12|97.36|96.16|97.18|95.98|157
1688889000000|2023-07-09 07:50:00|97.31|96.11|97.31|96.11|97.36|96.16|97.23|96.03|68
1688889300000|2023-07-09 07:55:00|97.32|96.12|97.33|96.13|97.41|96.21|97.29|96.09|60
1688889600000|2023-07-09 08:00:00|97.34|96.14|97.38|96.18|97.45|96.25|97.33|96.13|90
1688889900000|2023-07-09 08:05:00|97.39|96.19|97.35|96.15|97.46|96.26|97.33|96.13|141
1688890200000|2023-07-09 08:10:00|97.34|96.14|97.49|96.29|97.5|96.3|97.31|96.11|85
1688890500000|2023-07-09 08:15:00|97.5|96.3|97.51|96.31|97.53|96.33|97.43|96.23|144
1688890800000|2023-07-09 08:20:00|97.52|96.32|97.45|96.25|97.57|96.37|97.45|96.25|83
1688891100000|2023-07-09 08:25:00|97.46|96.26|97.54|96.34|97.57|96.37|97.46|96.26|49
1688891400000|2023-07-09 08:30:00|97.53|96.33|97.47|96.27|97.53|96.33|97.46|96.26|82
1688891700000|2023-07-09 08:35:00|97.46|96.26|97.46|96.26|97.5|96.3|97.42|96.22|39
1688892000000|2023-07-09 08:40:00|97.47|96.27|97.49|96.29|97.52|96.32|97.47|96.27|63
1688892300000|2023-07-09 08:45:00|97.49|96.29|97.55|96.35|97.56|96.36|97.48|96.28|134
1688892600000|2023-07-09 08:50:00|97.56|96.36|97.58|96.38|97.6|96.4|97.55|96.35|97
1688892900000|2023-07-09 08:55:00|97.59|96.39|97.62|96.42|97.67|96.47|97.59|96.39|39
1688893200000|2023-07-09 09:00:00|97.61|96.41|97.57|96.37|97.61|96.41|97.51|96.31|56
1688893500000|2023-07-09 09:05:00|97.55|96.35|97.48|96.28|97.57|96.37|97.41|96.21|32
1688893800000|2023-07-09 09:10:00|97.49|96.29|97.38|96.18|97.5|96.3|97.34|96.14|83
1688894100000|2023-07-09 09:15:00|97.39|96.19|97.27|96.07|97.39|96.19|97.27|96.07|91
1688894400000|2023-07-09 09:20:00|97.28|96.08|97.4|96.2|97.4|96.2|97.26|96.06|83
1688894700000|2023-07-09 09:25:00|97.41|96.21|97.36|96.16|97.41|96.21|97.32|96.12|88
1688895000000|2023-07-09 09:30:00|97.35|96.15|97.21|96.01|97.39|96.19|97.21|96.01|95
1688895300000|2023-07-09 09:35:00|97.2|96|97.34|96.14|97.34|96.14|97.14|95.94|58
1688895600000|2023-07-09 09:40:00|97.33|96.13|97.42|96.22|97.44|96.24|97.33|96.13|70
1688895900000|2023-07-09 09:45:00|97.41|96.21|97.44|96.24|97.48|96.28|97.39|96.19|117
1688896200000|2023-07-09 09:50:00|97.45|96.25|97.52|96.32|97.52|96.32|97.44|96.24|65
1688896500000|2023-07-09 09:55:00|97.51|96.31|97.45|96.25|97.54|96.34|97.44|96.24|91
1688896800000|2023-07-09 10:00:00|97.44|96.24|97.51|96.31|97.53|96.33|97.41|96.21|87
1688897100000|2023-07-09 10:05:00|97.5|96.3|97.43|96.23|97.52|96.32|97.41|96.21|70
1688897400000|2023-07-09 10:10:00|97.41|96.21|97.39|96.19|97.44|96.24|97.38|96.18|130
1688897700000|2023-07-09 10:15:00|97.38|96.18|97.34|96.14|97.38|96.18|97.31|96.11|79
1688898000000|2023-07-09 10:20:00|97.32|96.12|97.41|96.21|97.43|96.23|97.3|96.1|104
1688898300000|2023-07-09 10:25:00|97.4|96.2|97.51|96.31|97.52|96.32|97.4|96.2|54
1688898600000|2023-07-09 10:30:00|97.5|96.3|97.55|96.35|97.59|96.39|97.47|96.27|101
1688898900000|2023-07-09 10:35:00|97.54|96.34|97.42|96.22|97.55|96.35|97.41|96.21|153
1688899200000|2023-07-09 10:40:00|97.43|96.23|97.44|96.24|97.47|96.27|97.38|96.18|77
1688899500000|2023-07-09 10:45:00|97.43|96.23|97.32|96.12|97.43|96.23|97.31|96.11|54
1688899800000|2023-07-09 10:50:00|97.31|96.11|97.33|96.13|97.34|96.14|97.3|96.1|69
1688900100000|2023-07-09 10:55:00|97.32|96.12|97.27|96.07|97.34|96.14|97.27|96.07|61
1688900400000|2023-07-09 11:00:00|97.26|96.06|97.14|95.94|97.28|96.08|97.12|95.92|89
1688900700000|2023-07-09 11:05:00|97.15|95.95|97.16|95.96|97.19|95.99|97.09|95.89|70
1688901000000|2023-07-09 11:10:00|97.17|95.97|97.16|95.96|97.18|95.98|97.13|95.93|70
1688901300000|2023-07-09 11:15:00|97.17|95.97|97.32|96.12|97.34|96.14|97.16|95.96|148
1688901600000|2023-07-09 11:20:00|97.33|96.13|97.34|96.14|97.36|96.16|97.32|96.12|66
1688901900000|2023-07-09 11:25:00|97.35|96.15|97.3|96.1|97.35|96.15|97.28|96.08|142
1688902200000|2023-07-09 11:30:00|97.31|96.11|97.37|96.17|97.37|96.17|97.31|96.11|60
1688902500000|2023-07-09 11:35:00|97.36|96.16|97.29|96.09|97.39|96.19|97.29|96.09|37
1688902800000|2023-07-09 11:40:00|97.28|96.08|97.33|96.13|97.35|96.15|97.24|96.04|79
1688903100000|2023-07-09 11:45:00|97.34|96.14|97.26|96.06|97.37|96.17|97.24|96.04|59
1688903400000|2023-07-09 11:50:00|97.27|96.07|97.16|95.96|97.29|96.09|97.14|95.94|68
1688903700000|2023-07-09 11:55:00|97.17|95.97|97.23|96.03|97.23|96.03|97.17|95.97|40
1688904000000|2023-07-09 12:00:00|97.22|96.02|97.18|95.98|97.22|96.02|97.15|95.95|82
1688904300000|2023-07-09 12:05:00|97.16|95.96|97.13|95.93|97.19|95.99|97.07|95.87|35
1688904600000|2023-07-09 12:10:00|97.12|95.92|96.89|95.69|97.12|95.92|96.79|95.59|161
1688904900000|2023-07-09 12:15:00|96.88|95.68|96.94|95.74|96.96|95.76|96.83|95.63|97
1688905200000|2023-07-09 12:20:00|96.95|95.75|97.02|95.82|97.02|95.82|96.81|95.61|92
1688905500000|2023-07-09 12:25:00|97.01|95.81|97.04|95.84|97.08|95.88|96.97|95.77|122
1688905800000|2023-07-09 12:30:00|97.05|95.85|97.24|96.04|97.32|96.12|97.05|95.85|162
1688906100000|2023-07-09 12:35:00|97.25|96.05|97.44|96.24|97.46|96.26|97.22|96.02|124
1688906400000|2023-07-09 12:40:00|97.45|96.25|97.42|96.22|97.5|96.3|97.38|96.18|105
1688906700000|2023-07-09 12:45:00|97.43|96.23|97.41|96.21|97.5|96.3|97.34|96.14|130
1688907000000|2023-07-09 12:50:00|97.42|96.22|97.46|96.26|97.57|96.37|97.41|96.21|143
1688907300000|2023-07-09 12:55:00|97.47|96.27|97.44|96.24|97.48|96.28|97.41|96.21|51
1688907600000|2023-07-09 13:00:00|97.45|96.25|97.34|96.14|97.49|96.29|97.31|96.11|88
1688907900000|2023-07-09 13:05:00|97.35|96.15|97.52|96.32|97.53|96.33|97.34|96.14|78
1688908200000|2023-07-09 13:10:00|97.53|96.33|97.44|96.24|97.56|96.36|97.43|96.23|46
1688908500000|2023-07-09 13:15:00|97.45|96.25|97.34|96.14|97.47|96.27|97.27|96.07|108
1688908800000|2023-07-09 13:20:00|97.35|96.15|97.31|96.11|97.4|96.2|97.31|96.11|66
1688909100000|2023-07-09 13:25:00|97.3|96.1|97.32|96.12|97.37|96.17|97.28|96.08|70
1688909400000|2023-07-09 13:30:00|97.31|96.11|97.33|96.13|97.41|96.21|97.3|96.1|55
1688909700000|2023-07-09 13:35:00|97.32|96.12|97.28|96.08|97.32|96.12|97.18|95.98|97
1688910000000|2023-07-09 13:40:00|97.27|96.07|97.31|96.11|97.32|96.12|97.18|95.98|90
1688910300000|2023-07-09 13:45:00|97.32|96.12|97.33|96.13|97.36|96.16|97.27|96.07|77
1688910600000|2023-07-09 13:50:00|97.34|96.14|97.14|95.94|97.37|96.17|97.13|95.93|148
1688910900000|2023-07-09 13:55:00|97.15|95.95|97.07|95.87|97.17|95.97|97.07|95.87|143
1688911200000|2023-07-09 14:00:00|97.08|95.88|96.99|95.79|97.08|95.88|96.92|95.72|162
1688911500000|2023-07-09 14:05:00|96.98|95.78|96.27|95.07|96.98|95.78|95.96|94.76|242
1688911800000|2023-07-09 14:10:00|96.28|95.08|96.48|95.28|96.51|95.31|95.98|94.78|326
1688912100000|2023-07-09 14:15:00|96.49|95.29|96.46|95.26|96.53|95.33|96.15|94.95|194
1688912400000|2023-07-09 14:20:00|96.47|95.27|96.52|95.32|96.52|95.32|96.36|95.16|146
1688912700000|2023-07-09 14:25:00|96.53|95.33|96.63|95.43|96.63|95.43|96.51|95.31|110
1688913000000|2023-07-09 14:30:00|96.62|95.42|97.06|95.86|97.06|95.86|96.61|95.41|144
1688913300000|2023-07-09 14:35:00|97.07|95.87|97.29|96.09|97.51|96.31|97.06|95.86|448
1688913600000|2023-07-09 14:40:00|97.3|96.1|97.18|95.98|97.36|96.16|96.9|95.7|297
1688913900000|2023-07-09 14:45:00|97.19|95.99|97.23|96.03|97.44|96.24|97.19|95.99|204
1688914200000|2023-07-09 14:50:00|97.24|96.04|97.25|96.05|97.34|96.14|96.99|95.79|193
1688914500000|2023-07-09 14:55:00|97.24|96.04|97.26|96.06|97.41|96.21|97.21|96.01|150
1688914800000|2023-07-09 15:00:00|97.27|96.07|97.63|96.43|97.63|96.43|97.21|96.01|225
1688915100000|2023-07-09 15:05:00|97.62|96.42|97.58|96.38|97.64|96.44|97.49|96.29|186
1688915400000|2023-07-09 15:10:00|97.59|96.39|97.44|96.24|97.6|96.4|97.31|96.11|157
1688915700000|2023-07-09 15:15:00|97.43|96.23|97.4|96.2|97.43|96.23|97.24|96.04|224
1688916000000|2023-07-09 15:20:00|97.41|96.21|97.59|96.39|97.63|96.43|97.41|96.21|137
1688916300000|2023-07-09 15:25:00|97.58|96.38|97.61|96.41|97.64|96.44|97.55|96.35|165
1688916600000|2023-07-09 15:30:00|97.6|96.4|97.54|96.34|97.74|96.54|97.54|96.34|137
1688916900000|2023-07-09 15:35:00|97.53|96.33|97.5|96.3|97.64|96.44|97.46|96.26|79
1688917200000|2023-07-09 15:40:00|97.51|96.31|97.68|96.48|97.7|96.5|97.51|96.31|80
1688917500000|2023-07-09 15:45:00|97.66|96.46|97.4|96.2|97.72|96.52|97.4|96.2|117
1688917800000|2023-07-09 15:50:00|97.41|96.21|97.52|96.32|97.56|96.36|97.34|96.14|117
1688918100000|2023-07-09 15:55:00|97.51|96.31|97.58|96.38|97.59|96.39|97.46|96.26|119
1688918400000|2023-07-09 16:00:00|97.57|96.37|97.38|96.18|97.6|96.4|97.36|96.16|146
1688918700000|2023-07-09 16:05:00|97.37|96.17|97.5|96.3|97.51|96.31|97.29|96.09|127
1688919000000|2023-07-09 16:10:00|97.51|96.31|97.4|96.2|97.51|96.31|97.31|96.11|114
1688919300000|2023-07-09 16:15:00|97.39|96.19|97.48|96.28|97.48|96.28|97.29|96.09|104
1688919600000|2023-07-09 16:20:00|97.47|96.27|97.67|96.47|97.67|96.47|97.42|96.22|115
1688919900000|2023-07-09 16:25:00|97.68|96.48|97.68|96.48|97.7|96.5|97.59|96.39|128
1688920200000|2023-07-09 16:30:00|97.69|96.49|97.8|96.6|97.8|96.6|97.62|96.42|81
1688920500000|2023-07-09 16:35:00|97.79|96.59|97.75|96.55|97.88|96.68|97.69|96.49|111
1688920800000|2023-07-09 16:40:00|97.74|96.54|97.63|96.43|97.74|96.54|97.62|96.42|115
1688921100000|2023-07-09 16:45:00|97.62|96.42|97.56|96.36|97.63|96.43|97.44|96.24|130
1688921400000|2023-07-09 16:50:00|97.55|96.35|97.55|96.35|97.57|96.37|97.42|96.22|73
1688921700000|2023-07-09 16:55:00|97.53|96.33|97.55|96.35|97.6|96.4|97.5|96.3|81
1688922000000|2023-07-09 17:00:00|97.54|96.34|97.45|96.25|97.54|96.34|97.29|96.09|145
1688922300000|2023-07-09 17:05:00|97.44|96.24|97.38|96.18|97.47|96.27|97.34|96.14|59
1688922600000|2023-07-09 17:10:00|97.37|96.17|97.39|96.19|97.4|96.2|97.3|96.1|84
1688922900000|2023-07-09 17:15:00|97.4|96.2|97.36|96.16|97.44|96.24|97.34|96.14|61
1688923200000|2023-07-09 17:20:00|97.35|96.15|97.47|96.27|97.48|96.28|97.32|96.12|132
1688923500000|2023-07-09 17:25:00|97.48|96.28|97.42|96.22|97.56|96.36|97.41|96.21|44
1688923800000|2023-07-09 17:30:00|97.41|96.21|97.31|96.11|97.53|96.33|97.31|96.11|60
1688924100000|2023-07-09 17:35:00|97.32|96.12|97.25|96.05|97.42|96.22|97.24|96.04|82
1688924400000|2023-07-09 17:40:00|97.24|96.04|97.21|96.01|97.34|96.14|97.19|95.99|75
1688924700000|2023-07-09 17:45:00|97.22|96.02|97.35|96.15|97.38|96.18|97.22|96.02|84
1688925000000|2023-07-09 17:50:00|97.36|96.16|97.48|96.28|97.48|96.28|97.34|96.14|54
1688925300000|2023-07-09 17:55:00|97.49|96.29|97.41|96.21|97.5|96.3|97.41|96.21|46
1688925600000|2023-07-09 18:00:00|97.43|96.23|97.45|96.25|97.53|96.33|97.41|96.21|73
1688925900000|2023-07-09 18:05:00|97.44|96.24|97.33|96.13|97.45|96.25|97.27|96.07|78
1688926200000|2023-07-09 18:10:00|97.34|96.14|97.3|96.1|97.35|96.15|97.24|96.04|47
1688926500000|2023-07-09 18:15:00|97.32|96.12|97.35|96.15|97.36|96.16|97.28|96.08|35
1688926800000|2023-07-09 18:20:00|97.34|96.14|97.25|96.05|97.36|96.16|97.25|96.05|51
1688927100000|2023-07-09 18:25:00|97.26|96.06|97.35|96.15|97.36|96.16|97.26|96.06|43
1688927400000|2023-07-09 18:30:00|97.34|96.14|97.39|96.19|97.4|96.2|97.32|96.12|41
1688927700000|2023-07-09 18:35:00|97.4|96.2|97.48|96.28|97.49|96.29|97.4|96.2|41
1688928000000|2023-07-09 18:40:00|97.49|96.29|97.53|96.33|97.54|96.34|97.47|96.27|110
1688928300000|2023-07-09 18:45:00|97.52|96.32|97.43|96.23|97.53|96.33|97.41|96.21|54
1688928600000|2023-07-09 18:50:00|97.42|96.22|97.48|96.28|97.49|96.29|97.35|96.15|61
1688928900000|2023-07-09 18:55:00|97.49|96.29|97.48|96.28|97.55|96.35|97.47|96.27|56
1688929200000|2023-07-09 19:00:00|97.47|96.27|97.36|96.16|97.47|96.27|97.28|96.08|85
1688929500000|2023-07-09 19:05:00|97.37|96.17|97.29|96.09|97.37|96.17|97.27|96.07|68
1688929800000|2023-07-09 19:10:00|97.28|96.08|97.31|96.11|97.34|96.14|97.24|96.04|58
1688930100000|2023-07-09 19:15:00|97.32|96.12|97.34|96.14|97.34|96.14|97.29|96.09|25
1688930400000|2023-07-09 19:20:00|97.36|96.16|97.46|96.26|97.48|96.28|97.36|96.16|53
1688930700000|2023-07-09 19:25:00|97.45|96.25|97.48|96.28|97.52|96.32|97.42|96.22|48
1688931000000|2023-07-09 19:30:00|97.47|96.27|97.41|96.21|97.48|96.28|97.39|96.19|49
1688931300000|2023-07-09 19:35:00|97.4|96.2|97.88|95.68|97.88|96.21|97.38|95.64|46
1688931600000|2023-07-09 19:40:00|97.87|95.67|97.8|95.6|97.87|95.67|97.76|95.56|91
1688931900000|2023-07-09 19:45:00|97.81|95.61|97.81|95.61|97.81|95.61|97.77|95.57|48
1688932200000|2023-07-09 19:50:00|97.8|95.6|97.84|95.64|97.86|95.66|97.8|95.6|58
1688932500000|2023-07-09 19:55:00|97.83|95.63|97.85|95.65|97.85|95.65|97.81|95.61|53
1688932800000|2023-07-09 20:00:00|97.86|95.66|97.78|95.58|97.86|95.66|97.74|95.54|70
1688933100000|2023-07-09 20:05:00|97.79|95.59|97.75|95.55|97.81|95.61|97.73|95.53|40
1688933400000|2023-07-09 20:10:00|97.74|95.54|97.72|95.52|97.83|95.63|97.69|95.49|61
1688933700000|2023-07-09 20:15:00|97.71|95.51|97.85|95.65|97.85|95.65|97.67|95.47|37
1688934000000|2023-07-09 20:20:00|97.84|95.64|97.8|95.6|97.84|95.64|97.78|95.58|46
1688934300000|2023-07-09 20:25:00|97.81|95.61|97.67|95.47|97.81|95.61|97.67|95.47|93
1688934600000|2023-07-09 20:30:00|97.68|95.48|97.37|95.17|97.71|95.51|97|94.8|244
1688934900000|2023-07-09 20:35:00|97.36|95.16|97.6|95.4|97.61|95.41|97.32|95.12|131
1688935200000|2023-07-09 20:40:00|97.61|95.41|97.48|95.28|97.62|95.42|97.45|95.25|65
1688935500000|2023-07-09 20:45:00|97.46|95.26|97.51|95.31|97.54|95.34|97.42|95.22|78
1688935800000|2023-07-09 20:50:00|97.52|95.32|97.39|95.19|97.57|95.37|97.39|95.19|56
1688936100000|2023-07-09 20:55:00|97.38|95.18|97.46|95.26|97.5|95.3|97.34|95.14|44
1688936400000|2023-07-09 21:00:00|97.47|95.27|97.52|95.32|97.52|95.83|96.98|95.26|97
1688936700000|2023-07-09 21:05:00|97.02|95.82|96.95|95.75|97.02|95.82|96.94|95.74|75
1688937000000|2023-07-09 21:10:00|96.94|95.74|96.75|95.55|96.96|95.76|96.73|95.53|153
1688937300000|2023-07-09 21:15:00|96.74|95.54|96.63|95.43|96.78|95.58|96.57|95.37|236
1688937600000|2023-07-09 21:20:00|96.61|95.41|96.8|95.6|96.81|95.61|96.59|95.39|166
1688937900000|2023-07-09 21:25:00|96.79|95.59|96.88|95.68|96.89|95.69|96.73|95.53|150
1688938200000|2023-07-09 21:30:00|96.87|95.67|96.93|95.73|96.99|95.79|96.85|95.65|108
1688938500000|2023-07-09 21:35:00|96.92|95.72|96.85|95.65|96.93|95.73|96.8|95.6|139
1688938800000|2023-07-09 21:40:00|96.84|95.64|96.86|95.66|96.96|95.76|96.82|95.62|85
1688939100000|2023-07-09 21:45:00|96.87|95.67|96.75|95.55|96.87|95.67|96.74|95.54|118
1688939400000|2023-07-09 21:50:00|96.74|95.54|96.52|95.32|96.76|95.56|96.5|95.3|250
1688939700000|2023-07-09 21:55:00|96.53|95.33|96.58|95.38|96.6|95.4|96.47|95.27|226
1688940000000|2023-07-09 22:00:00|96.6|95.4|96.5|95.3|96.63|95.43|96.33|95.13|280
1688940300000|2023-07-09 22:05:00|96.49|95.29|96.34|95.14|96.49|95.29|96.25|95.05|368
1688940600000|2023-07-09 22:10:00|96.35|95.15|96.09|94.89|96.35|95.15|96.05|94.85|334
1688940900000|2023-07-09 22:15:00|96.1|94.9|96.31|95.11|96.5|95.3|96.04|94.84|324
1688941200000|2023-07-09 22:20:00|96.3|95.1|96.26|95.06|96.32|95.12|96.16|94.96|275
1688941500000|2023-07-09 22:25:00|96.27|95.07|96.33|95.13|96.34|95.14|96.18|94.98|194
1688941800000|2023-07-09 22:30:00|96.34|95.14|96.53|95.33|96.59|95.39|96.28|95.08|240
1688942100000|2023-07-09 22:35:00|96.54|95.34|96.59|95.39|96.63|95.43|96.5|95.3|247
1688942400000|2023-07-09 22:40:00|96.6|95.4|96.73|95.53|96.73|95.53|96.57|95.37|220
1688942700000|2023-07-09 22:45:00|96.74|95.54|96.65|95.45|96.75|95.55|96.64|95.44|177
1688943000000|2023-07-09 22:50:00|96.64|95.44|96.61|95.41|96.71|95.51|96.48|95.28|203
1688943300000|2023-07-09 22:55:00|96.62|95.42|96.44|95.24|96.62|95.42|96.4|95.2|153
1688943600000|2023-07-09 23:00:00|96.43|95.23|96.47|95.27|96.52|95.32|96.34|95.14|170
1688943900000|2023-07-09 23:05:00|96.46|95.26|96.46|95.26|96.48|95.28|96.36|95.16|121
1688944200000|2023-07-09 23:10:00|96.47|95.27|96.29|95.09|96.47|95.27|96.26|95.06|169
1688944500000|2023-07-09 23:15:00|96.28|95.08|96.17|94.97|96.32|95.12|96.14|94.94|221
1688944800000|2023-07-09 23:20:00|96.18|94.98|96.16|94.96|96.26|95.06|96.1|94.9|115
1688945100000|2023-07-09 23:25:00|96.15|94.95|96.23|95.03|96.26|95.06|96.12|94.92|163
1688945400000|2023-07-09 23:30:00|96.22|95.02|96.17|94.97|96.24|95.04|96.07|94.87|213
1688945700000|2023-07-09 23:35:00|96.16|94.96|96.16|94.96|96.18|94.98|96.09|94.89|249
1688946000000|2023-07-09 23:40:00|96.15|94.95|96.04|94.84|96.16|94.96|95.93|94.73|172
1688946300000|2023-07-09 23:45:00|96.03|94.83|95.55|94.35|96.05|94.85|95.17|93.97|373
1688946600000|2023-07-09 23:50:00|95.54|94.34|95.7|94.5|95.72|94.52|95.44|94.24|233
1688946900000|2023-07-09 23:55:00|95.71|94.51|95.72|94.52|95.76|94.56|95.68|94.48|104
1688947200000|2023-07-10 00:00:00|95.73|94.53|95.29|94.09|95.78|94.58|95|93.8|399
1688947500000|2023-07-10 00:05:00|95.3|94.1|94.14|92.94|95.5|94.3|93.5|92.3|686
1688947800000|2023-07-10 00:10:00|94.1|92.9|93.73|92.53|94.16|92.96|92.48|91.28|850
1688948100000|2023-07-10 00:15:00|93.74|92.54|93.88|92.68|93.97|92.77|93.17|91.97|746
1688948400000|2023-07-10 00:20:00|93.87|92.67|93.74|92.54|94.09|92.89|93.46|92.26|657
1688948700000|2023-07-10 00:25:00|93.73|92.53|93.86|92.66|93.88|92.68|93.41|92.21|571
1688949000000|2023-07-10 00:30:00|93.85|92.65|94.32|93.12|94.35|93.15|93.84|92.64|585
1688949300000|2023-07-10 00:35:00|94.34|93.14|94.03|92.83|94.55|93.35|94.01|92.81|545
1688949600000|2023-07-10 00:40:00|94.02|92.82|93.82|92.62|94.02|92.82|93.69|92.49|395
1688949900000|2023-07-10 00:45:00|93.81|92.61|93.74|92.54|93.84|92.64|93.5|92.3|393
1688950200000|2023-07-10 00:50:00|93.73|92.53|94.14|92.94|94.17|92.97|93.72|92.52|337
1688950500000|2023-07-10 00:55:00|94.15|92.95|93.91|92.71|94.17|92.97|93.9|92.7|225
1688950800000|2023-07-10 01:00:00|93.87|92.67|93.71|92.51|94.04|92.84|93.64|92.44|309
1688951100000|2023-07-10 01:05:00|93.72|92.52|93.94|92.74|93.96|92.76|93.72|92.52|259
1688951400000|2023-07-10 01:10:00|93.95|92.75|93.89|92.69|94.02|92.82|93.74|92.54|301
1688951700000|2023-07-10 01:15:00|93.9|92.7|93.82|92.62|93.95|92.75|93.62|92.42|349
1688952000000|2023-07-10 01:20:00|93.83|92.63|94.32|93.12|94.44|93.24|93.82|92.62|389
1688952300000|2023-07-10 01:25:00|94.33|93.13|94.01|92.81|94.39|93.19|94|92.8|292
1688952600000|2023-07-10 01:30:00|94.02|92.82|94.28|93.08|94.33|93.13|93.91|92.71|324
1688952900000|2023-07-10 01:35:00|94.27|93.07|94.3|93.1|94.32|93.12|94.12|92.92|292
1688953200000|2023-07-10 01:40:00|94.32|93.12|94.1|92.9|94.39|93.19|94.07|92.87|264
1688953500000|2023-07-10 01:45:00|94.09|92.89|94.04|92.84|94.12|92.92|93.91|92.71|230
1688953800000|2023-07-10 01:50:00|94.03|92.83|93.87|92.67|94.04|92.84|93.78|92.58|265
1688954100000|2023-07-10 01:55:00|93.88|92.68|93.78|92.58|93.92|92.72|93.66|92.46|281
1688954400000|2023-07-10 02:00:00|93.77|92.57|93.85|92.65|93.97|92.77|93.75|92.55|238
1688954700000|2023-07-10 02:05:00|93.86|92.66|93.79|92.59|93.86|92.66|93.71|92.51|149
1688955000000|2023-07-10 02:10:00|93.8|92.6|93.87|92.67|93.9|92.7|93.66|92.46|185
1688955300000|2023-07-10 02:15:00|93.88|92.68|93.82|92.62|93.89|92.69|93.77|92.57|206
1688955600000|2023-07-10 02:20:00|93.81|92.61|93.98|92.78|94.12|92.92|93.75|92.55|204
1688955900000|2023-07-10 02:25:00|93.97|92.77|93.95|92.75|93.98|92.78|93.84|92.64|220
1688956200000|2023-07-10 02:30:00|93.94|92.74|94.19|92.99|94.33|93.13|93.93|92.73|258
1688956500000|2023-07-10 02:35:00|94.2|93|94.23|93.03|94.28|93.08|94.08|92.88|214
1688956800000|2023-07-10 02:40:00|94.24|93.04|94.22|93.02|94.28|93.08|94.07|92.87|233
1688957100000|2023-07-10 02:45:00|94.23|93.03|94.5|93.3|94.63|93.43|94.21|93.01|331
1688957400000|2023-07-10 02:50:00|94.49|93.29|94.74|93.54|94.75|93.55|94.45|93.25|369
1688957700000|2023-07-10 02:55:00|94.75|93.55|94.86|93.66|95|93.8|94.69|93.49|300
1688958000000|2023-07-10 03:00:00|94.87|93.67|94.71|93.51|95.03|93.83|94.71|93.51|292
1688958300000|2023-07-10 03:05:00|94.7|93.5|94.72|93.52|94.87|93.67|94.7|93.5|237
1688958600000|2023-07-10 03:10:00|94.73|93.53|94.53|93.33|94.73|93.53|94.49|93.29|288
1688958900000|2023-07-10 03:15:00|94.54|93.34|94.39|93.19|94.62|93.42|94.35|93.15|212
1688959200000|2023-07-10 03:20:00|94.4|93.2|94.41|93.21|94.42|93.22|94.34|93.14|170
1688959500000|2023-07-10 03:25:00|94.42|93.22|94.54|93.34|94.56|93.36|94.41|93.21|154
1688959800000|2023-07-10 03:30:00|94.53|93.33|94.34|93.14|94.55|93.35|94.33|93.13|105
1688960100000|2023-07-10 03:35:00|94.33|93.13|94.3|93.1|94.39|93.19|94.28|93.08|177
1688960400000|2023-07-10 03:40:00|94.31|93.11|94.21|93.01|94.37|93.17|94.13|92.93|105
1688960700000|2023-07-10 03:45:00|94.22|93.02|94.35|93.15|94.38|93.18|94.19|92.99|159
1688961000000|2023-07-10 03:50:00|94.34|93.14|94.38|93.18|94.48|93.28|94.33|93.13|166
1688961300000|2023-07-10 03:55:00|94.37|93.17|94.49|93.29|94.49|93.29|94.28|93.08|168
1688961600000|2023-07-10 04:00:00|94.5|93.3|94.18|92.98|94.6|93.4|94.17|92.97|227
1688961900000|2023-07-10 04:05:00|94.17|92.97|94.12|92.92|94.18|92.98|94|92.8|188
1688962200000|2023-07-10 04:10:00|94.13|92.93|93.99|92.79|94.13|92.93|93.99|92.79|125
1688962500000|2023-07-10 04:15:00|94|92.8|94.08|92.88|94.17|92.97|93.92|92.72|171
1688962800000|2023-07-10 04:20:00|94.07|92.87|94.17|92.97|94.25|93.05|93.99|92.79|155
1688963100000|2023-07-10 04:25:00|94.18|92.98|94.21|93.01|94.35|93.15|94.17|92.97|154
1688963400000|2023-07-10 04:30:00|94.22|93.02|94.22|93.02|94.3|93.1|94.18|92.98|123
1688963700000|2023-07-10 04:35:00|94.24|93.04|94.33|93.13|94.46|93.26|94.24|93.04|160
1688964000000|2023-07-10 04:40:00|94.32|93.12|94.35|93.15|94.37|93.17|94.28|93.08|95
1688964300000|2023-07-10 04:45:00|94.34|93.14|94.56|93.36|94.59|93.39|94.34|93.14|156
1688964600000|2023-07-10 04:50:00|94.55|93.35|94.38|93.18|94.55|93.35|94.37|93.17|131
1688964900000|2023-07-10 04:55:00|94.37|93.17|94.26|93.06|94.38|93.18|94.23|93.03|108
1688965200000|2023-07-10 05:00:00|94.28|93.08|94.15|92.95|94.31|93.11|94.08|92.88|200
1688965500000|2023-07-10 05:05:00|94.16|92.96|94.22|93.02|94.3|93.1|94.16|92.96|109
1688965800000|2023-07-10 05:10:00|94.23|93.03|94.36|93.16|94.44|93.24|94.21|93.01|159
1688966100000|2023-07-10 05:15:00|94.37|93.17|94.17|92.97|94.39|93.19|94.14|92.94|174
1688966400000|2023-07-10 05:20:00|94.16|92.96|94.14|92.94|94.19|92.99|94.09|92.89|149
1688966700000|2023-07-10 05:25:00|94.13|92.93|94.1|92.9|94.13|92.93|94.01|92.81|195
1688967000000|2023-07-10 05:30:00|94.09|92.89|93.96|92.76|94.1|92.9|93.83|92.63|254
1688967300000|2023-07-10 05:35:00|93.97|92.77|93.87|92.67|94.05|92.85|93.81|92.61|254
1688967600000|2023-07-10 05:40:00|93.86|92.66|93.83|92.63|93.92|92.72|93.79|92.59|170
1688967900000|2023-07-10 05:45:00|93.82|92.62|93.89|92.69|93.94|92.74|93.79|92.59|206
1688968200000|2023-07-10 05:50:00|93.9|92.7|93.82|92.62|94.01|92.81|93.78|92.58|250
1688968500000|2023-07-10 05:55:00|93.81|92.61|93.7|92.5|93.85|92.65|93.63|92.43|231
1688968800000|2023-07-10 06:00:00|93.69|92.49|93.82|92.62|93.9|92.7|93.67|92.47|234
1688969100000|2023-07-10 06:05:00|93.81|92.61|93.84|92.64|93.93|92.73|93.8|92.6|155
1688969400000|2023-07-10 06:10:00|93.85|92.65|94|92.8|94.11|92.91|93.85|92.65|200
1688969700000|2023-07-10 06:15:00|94.02|92.82|93.85|92.65|94.03|92.83|93.81|92.61|214
1688970000000|2023-07-10 06:20:00|93.86|92.66|93.98|92.78|94.01|92.81|93.81|92.61|222
1688970300000|2023-07-10 06:25:00|93.99|92.79|93.99|92.79|94.01|92.81|93.91|92.71|146
1688970600000|2023-07-10 06:30:00|93.98|92.78|93.84|92.64|93.98|92.78|93.78|92.58|209
1688970900000|2023-07-10 06:35:00|93.83|92.63|93.9|92.7|93.96|92.76|93.82|92.62|207
1688971200000|2023-07-10 06:40:00|93.89|92.69|93.65|92.45|93.97|92.77|93.65|92.45|203
1688971500000|2023-07-10 06:45:00|93.64|92.44|93.84|92.64|93.84|92.64|93.52|92.32|232
1688971800000|2023-07-10 06:50:00|93.83|92.63|93.73|92.53|93.94|92.74|93.73|92.53|164
1688972100000|2023-07-10 06:55:00|93.72|92.52|93.84|92.64|93.85|92.65|93.68|92.48|194
1688972400000|2023-07-10 07:00:00|93.83|92.63|94.04|92.84|94.1|92.9|93.82|92.62|239
1688972700000|2023-07-10 07:05:00|94.05|92.85|94.08|92.88|94.1|92.9|93.93|92.73|208
1688973000000|2023-07-10 07:10:00|94.07|92.87|94.17|92.97|94.21|93.01|94.05|92.85|202
1688973300000|2023-07-10 07:15:00|94.16|92.96|94.01|92.81|94.17|92.97|93.99|92.79|171
1688973600000|2023-07-10 07:20:00|94.02|92.82|94.15|92.95|94.19|92.99|94.02|92.82|205
1688973900000|2023-07-10 07:25:00|94.16|92.96|94.06|92.86|94.18|92.98|94.01|92.81|124
1688974200000|2023-07-10 07:30:00|94.07|92.87|94.08|92.88|94.13|92.93|94.03|92.83|191
1688974500000|2023-07-10 07:35:00|94.07|92.87|93.96|92.76|94.09|92.89|93.96|92.76|138
1688974800000|2023-07-10 07:40:00|93.95|92.75|93.99|92.79|94.1|92.9|93.95|92.75|171
1688975100000|2023-07-10 07:45:00|93.98|92.78|93.98|92.78|94|92.8|93.89|92.69|91
1688975400000|2023-07-10 07:50:00|93.97|92.77|93.76|92.56|93.99|92.79|93.67|92.47|236
1688975700000|2023-07-10 07:55:00|93.75|92.55|93.98|92.78|94|92.8|93.74|92.54|194
1688976000000|2023-07-10 08:00:00|93.99|92.79|93.79|92.59|93.99|92.79|93.78|92.58|182
1688976300000|2023-07-10 08:05:00|93.78|92.58|93.79|92.59|93.96|92.76|93.78|92.58|183
1688976600000|2023-07-10 08:10:00|93.77|92.57|93.76|92.56|93.82|92.62|93.67|92.47|183
1688976900000|2023-07-10 08:15:00|93.75|92.55|93.42|92.22|93.76|92.56|93.24|92.04|406
1688977200000|2023-07-10 08:20:00|93.41|92.21|93.47|92.27|93.58|92.38|92.85|91.65|482
1688977500000|2023-07-10 08:25:00|93.48|92.28|93.66|92.46|93.72|92.52|93.47|92.27|331
1688977800000|2023-07-10 08:30:00|93.65|92.45|93.37|92.17|93.65|92.45|93.29|92.09|303
1688978100000|2023-07-10 08:35:00|93.38|92.18|93.78|92.58|93.78|92.58|93.34|92.14|275
1688978400000|2023-07-10 08:40:00|93.77|92.57|93.9|92.7|93.91|92.71|93.77|92.57|267
1688978700000|2023-07-10 08:45:00|93.91|92.71|93.92|92.72|93.93|92.73|93.76|92.56|243
1688979000000|2023-07-10 08:50:00|93.91|92.71|93.87|92.67|93.92|92.72|93.68|92.48|214
1688979300000|2023-07-10 08:55:00|93.86|92.66|93.96|92.76|93.97|92.77|93.81|92.61|259
1688979600000|2023-07-10 09:00:00|93.95|92.75|93.64|92.44|93.95|92.75|93.59|92.39|219
1688979900000|2023-07-10 09:05:00|93.65|92.45|93.86|92.66|93.93|92.73|93.64|92.44|186
1688980200000|2023-07-10 09:10:00|93.87|92.67|93.77|92.57|93.87|92.67|93.66|92.46|170
1688980500000|2023-07-10 09:15:00|93.76|92.56|93.83|92.63|93.89|92.69|93.63|92.43|256
1688980800000|2023-07-10 09:20:00|93.82|92.62|94.53|93.33|94.64|93.44|93.75|92.55|554
1688981100000|2023-07-10 09:25:00|94.54|93.34|94.61|93.41|94.67|93.47|94.32|93.12|517
1688981400000|2023-07-10 09:30:00|94.6|93.4|94.39|93.19|94.82|93.62|94.3|93.1|482
1688981700000|2023-07-10 09:35:00|94.37|93.17|94.29|93.09|94.47|93.27|94.16|92.96|396
1688982000000|2023-07-10 09:40:00|94.3|93.1|94.27|93.07|94.39|93.19|94.18|92.98|282
1688982300000|2023-07-10 09:45:00|94.28|93.08|94.34|93.14|94.4|93.2|94.23|93.03|226
1688982600000|2023-07-10 09:50:00|94.33|93.13|94.45|93.25|94.48|93.28|94.24|93.04|207
1688982900000|2023-07-10 09:55:00|94.46|93.26|94.34|93.14|94.58|93.38|94.34|93.14|235
1688983200000|2023-07-10 10:00:00|94.33|93.13|94.59|93.39|94.6|93.4|94.33|93.13|142
1688983500000|2023-07-10 10:05:00|94.58|93.38|94.49|93.29|94.62|93.42|94.49|93.29|272
1688983800000|2023-07-10 10:10:00|94.5|93.3|94.38|93.18|94.56|93.36|94.35|93.15|214
1688984100000|2023-07-10 10:15:00|94.39|93.19|94.46|93.26|94.52|93.32|94.35|93.15|186
1688984400000|2023-07-10 10:20:00|94.47|93.27|94.52|93.32|94.53|93.33|94.37|93.17|223
1688984700000|2023-07-10 10:25:00|94.53|93.33|94.6|93.4|94.61|93.41|94.3|93.1|285
1688985000000|2023-07-10 10:30:00|94.61|93.41|94.64|93.44|94.74|93.54|94.55|93.35|273
1688985300000|2023-07-10 10:35:00|94.65|93.45|94.65|93.45|94.66|93.46|94.56|93.36|146
1688985600000|2023-07-10 10:40:00|94.66|93.46|94.8|93.6|94.85|93.65|94.63|93.43|184
1688985900000|2023-07-10 10:45:00|94.79|93.59|95.09|93.89|95.12|93.92|94.77|93.57|332
1688986200000|2023-07-10 10:50:00|95.08|93.88|94.72|93.52|95.1|93.9|94.65|93.45|348
1688986500000|2023-07-10 10:55:00|94.73|93.53|94.7|93.5|94.78|93.58|94.58|93.38|253
1688986800000|2023-07-10 11:00:00|94.71|93.51|94.9|93.7|94.9|93.7|94.7|93.5|193
1688987100000|2023-07-10 11:05:00|94.89|93.69|94.88|93.68|94.97|93.77|94.82|93.62|203
1688987400000|2023-07-10 11:10:00|94.87|93.67|94.95|93.75|94.95|93.75|94.8|93.6|181
1688987700000|2023-07-10 11:15:00|94.94|93.74|95.08|93.88|95.2|94|94.84|93.64|236
1688988000000|2023-07-10 11:20:00|95.09|93.89|95.04|93.84|95.1|93.9|94.94|93.74|164
1688988300000|2023-07-10 11:25:00|95.03|93.83|95.16|93.96|95.18|93.98|94.98|93.78|127
1688988600000|2023-07-10 11:30:00|95.15|93.95|95.01|93.81|95.16|93.96|95|93.8|200
1688988900000|2023-07-10 11:35:00|95|93.8|95.11|93.91|95.15|93.95|94.96|93.76|188
1688989200000|2023-07-10 11:40:00|95.13|93.93|95.51|94.31|95.6|94.4|95.11|93.91|297
1688989500000|2023-07-10 11:45:00|95.52|94.32|95.53|94.33|95.75|94.55|95.5|94.3|385
1688989800000|2023-07-10 11:50:00|95.52|94.32|95.8|94.6|95.9|94.7|95.3|94.1|435
1688990100000|2023-07-10 11:55:00|95.79|94.59|95.63|94.43|95.86|94.66|95.62|94.42|397
1688990400000|2023-07-10 12:00:00|95.62|94.42|95.77|94.57|95.9|94.7|95.59|94.39|471
1688990700000|2023-07-10 12:05:00|95.78|94.58|95.55|94.35|95.83|94.63|95.53|94.33|388
1688991000000|2023-07-10 12:10:00|95.56|94.36|95.48|94.28|95.58|94.38|95.46|94.26|262
1688991300000|2023-07-10 12:15:00|95.49|94.29|95.46|94.26|95.61|94.41|95.46|94.26|174
1688991600000|2023-07-10 12:20:00|95.45|94.25|95.41|94.21|95.58|94.38|95.34|94.14|246
1688991900000|2023-07-10 12:25:00|95.42|94.22|95.4|94.2|95.58|94.38|95.36|94.16|207
1688992200000|2023-07-10 12:30:00|95.41|94.21|95.37|94.17|95.54|94.34|95.21|94.01|220
1688992500000|2023-07-10 12:35:00|95.38|94.18|95.23|94.03|95.42|94.22|95.12|93.92|281
1688992800000|2023-07-10 12:40:00|95.21|94.01|95.12|93.92|95.31|94.11|94.95|93.75|273
1688993100000|2023-07-10 12:45:00|95.1|93.9|95|93.8|95.19|93.99|94.93|93.73|277
1688993400000|2023-07-10 12:50:00|94.99|93.79|94.96|93.76|95.06|93.86|94.94|93.74|193
1688993700000|2023-07-10 12:55:00|94.97|93.77|94.94|93.74|95.08|93.88|94.91|93.71|248
1688994000000|2023-07-10 13:00:00|94.96|93.76|94.96|93.76|95.11|93.91|94.87|93.67|225
1688994300000|2023-07-10 13:05:00|94.95|93.75|95.13|93.93|95.15|93.95|94.95|93.75|163
1688994600000|2023-07-10 13:10:00|95.12|93.92|95.23|94.03|95.31|94.11|95.09|93.89|239
1688994900000|2023-07-10 13:15:00|95.24|94.04|95.29|94.09|95.37|94.17|95.17|93.97|260
1688995200000|2023-07-10 13:20:00|95.28|94.08|95.32|94.12|95.35|94.15|95.14|93.94|224
1688995500000|2023-07-10 13:25:00|95.33|94.13|95.27|94.07|95.33|94.13|95.19|93.99|143
1688995800000|2023-07-10 13:30:00|95.28|94.08|95.55|94.35|95.62|94.42|95.28|94.08|314
1688996100000|2023-07-10 13:35:00|95.56|94.36|95.89|94.69|95.95|94.75|95.56|94.36|444
1688996400000|2023-07-10 13:40:00|95.88|94.68|95.61|94.41|96.1|94.9|95.38|94.18|446
1688996700000|2023-07-10 13:45:00|95.62|94.42|95.61|94.41|95.72|94.52|95.49|94.29|368
1688997000000|2023-07-10 13:50:00|95.6|94.4|95.47|94.27|95.7|94.5|95.38|94.18|363
1688997300000|2023-07-10 13:55:00|95.48|94.28|95.4|94.2|95.5|94.3|95.27|94.07|354
1688997600000|2023-07-10 14:00:00|95.39|94.19|95.33|94.13|95.62|94.42|95.32|94.12|347
1688997900000|2023-07-10 14:05:00|95.34|94.14|95.45|94.25|95.58|94.38|95.33|94.13|348
1688998200000|2023-07-10 14:10:00|95.46|94.26|95.53|94.33|95.55|94.35|95.42|94.22|196
1688998500000|2023-07-10 14:15:00|95.54|94.34|95.5|94.3|95.55|94.35|95.25|94.05|234
1688998800000|2023-07-10 14:20:00|95.52|94.32|95.64|94.44|95.73|94.53|95.52|94.32|358
1688999100000|2023-07-10 14:25:00|95.66|94.46|95.73|94.53|95.75|94.55|95.6|94.4|229
1688999400000|2023-07-10 14:30:00|95.72|94.52|95.73|94.53|96.06|94.86|95.72|94.52|373
1688999700000|2023-07-10 14:35:00|95.74|94.54|95.48|94.28|95.74|94.54|95.31|94.11|401
1689000000000|2023-07-10 14:40:00|95.47|94.27|95.53|94.33|95.61|94.41|95.4|94.2|314
1689000300000|2023-07-10 14:45:00|95.52|94.32|95.84|94.64|96.04|94.84|95.52|94.32|387
1689000600000|2023-07-10 14:50:00|95.86|94.66|95.79|94.59|96.33|95.13|95.72|94.52|471
1689000900000|2023-07-10 14:55:00|95.78|94.58|95.73|94.53|95.94|94.74|95.7|94.5|411
1689001200000|2023-07-10 15:00:00|95.74|94.54|95.66|94.46|95.78|94.58|95.45|94.25|384
1689001500000|2023-07-10 15:05:00|95.65|94.45|95.65|94.45|95.83|94.63|95.59|94.39|275
1689001800000|2023-07-10 15:10:00|95.64|94.44|95.53|94.33|95.66|94.46|95.48|94.28|260
1689002100000|2023-07-10 15:15:00|95.52|94.32|95.48|94.28|95.61|94.41|95.4|94.2|298
1689002400000|2023-07-10 15:20:00|95.47|94.27|95.44|94.24|95.55|94.35|95.42|94.22|292
1689002700000|2023-07-10 15:25:00|95.45|94.25|95.58|94.38|95.58|94.38|95.35|94.15|221
1689003000000|2023-07-10 15:30:00|95.57|94.37|95.78|94.58|95.79|94.59|95.57|94.37|378
1689003300000|2023-07-10 15:35:00|95.79|94.59|95.85|94.65|95.92|94.72|95.67|94.47|266
1689003600000|2023-07-10 15:40:00|95.86|94.66|95.91|94.71|95.98|94.78|95.68|94.48|291
1689003900000|2023-07-10 15:45:00|95.92|94.72|95.73|94.53|96|94.8|95.65|94.45|281
1689004200000|2023-07-10 15:50:00|95.72|94.52|95.67|94.47|95.75|94.55|95.62|94.42|213
1689004500000|2023-07-10 15:55:00|95.68|94.48|95.82|94.62|95.88|94.68|95.67|94.47|204
1689004800000|2023-07-10 16:00:00|95.84|94.64|95.78|94.58|95.9|94.7|95.61|94.41|325
1689005100000|2023-07-10 16:05:00|95.77|94.57|95.52|94.32|95.78|94.58|95.48|94.28|295
1689005400000|2023-07-10 16:10:00|95.53|94.33|95.39|94.19|95.58|94.38|95.36|94.16|318
1689005700000|2023-07-10 16:15:00|95.38|94.18|95.54|94.34|95.59|94.39|95.33|94.13|223
1689006000000|2023-07-10 16:20:00|95.53|94.33|95.51|94.31|95.68|94.48|95.48|94.28|190
1689006300000|2023-07-10 16:25:00|95.52|94.32|95.52|94.32|95.61|94.41|95.47|94.27|85
1689006600000|2023-07-10 16:30:00|95.53|94.33|95.65|94.45|95.65|94.45|95.51|94.31|152
1689006900000|2023-07-10 16:35:00|95.64|94.44|95.72|94.52|95.8|94.6|95.62|94.42|242
1689007200000|2023-07-10 16:40:00|95.71|94.51|95.85|94.65|95.85|94.65|95.63|94.43|168
1689007500000|2023-07-10 16:45:00|95.84|94.64|95.92|94.72|95.94|94.74|95.71|94.51|203
1689007800000|2023-07-10 16:50:00|95.93|94.73|95.86|94.66|96.1|94.9|95.82|94.62|304
1689008100000|2023-07-10 16:55:00|95.87|94.67|95.89|94.69|95.94|94.74|95.82|94.62|171
1689008400000|2023-07-10 17:00:00|95.91|94.71|95.77|94.57|95.94|94.74|95.74|94.54|225
1689008700000|2023-07-10 17:05:00|95.76|94.56|95.86|94.66|95.87|94.67|95.76|94.56|99
1689009000000|2023-07-10 17:10:00|95.88|94.68|95.86|94.66|95.93|94.73|95.86|94.66|107
1689009300000|2023-07-10 17:15:00|95.87|94.67|95.71|94.51|95.92|94.72|95.7|94.5|173
1689009600000|2023-07-10 17:20:00|95.72|94.52|95.69|94.49|95.76|94.56|95.54|94.34|240
1689009900000|2023-07-10 17:25:00|95.68|94.48|95.91|94.71|95.95|94.75|95.68|94.48|184
1689010200000|2023-07-10 17:30:00|95.9|94.7|95.74|94.54|95.98|94.78|95.71|94.51|189
1689010500000|2023-07-10 17:35:00|95.73|94.53|95.68|94.48|95.8|94.6|95.67|94.47|85
1689010800000|2023-07-10 17:40:00|95.69|94.49|95.58|94.38|95.73|94.53|95.55|94.35|121
1689011100000|2023-07-10 17:45:00|95.59|94.39|95.47|94.27|95.61|94.41|95.38|94.18|196
1689011400000|2023-07-10 17:50:00|95.46|94.26|95.47|94.27|95.54|94.34|95.43|94.23|137
1689011700000|2023-07-10 17:55:00|95.46|94.26|95.45|94.25|95.48|94.28|95.34|94.14|169
1689012000000|2023-07-10 18:00:00|95.46|94.26|95.5|94.3|95.57|94.37|95.38|94.18|147
1689012300000|2023-07-10 18:05:00|95.49|94.29|95.61|94.41|95.65|94.45|95.46|94.26|169
1689012600000|2023-07-10 18:10:00|95.6|94.4|95.9|94.7|95.94|94.74|95.58|94.38|245
1689012900000|2023-07-10 18:15:00|95.89|94.69|95.72|94.52|95.92|94.72|95.63|94.43|174
1689013200000|2023-07-10 18:20:00|95.7|94.5|95.97|94.77|96|94.8|95.66|94.46|197
1689013500000|2023-07-10 18:25:00|95.96|94.76|96.12|94.92|96.15|94.95|95.93|94.73|217
1689013800000|2023-07-10 18:30:00|96.13|94.93|96.35|95.15|96.36|95.16|96.09|94.89|426
1689014100000|2023-07-10 18:35:00|96.36|95.16|96.49|95.29|96.52|95.32|96.27|95.07|368
1689014400000|2023-07-10 18:40:00|96.48|95.28|96.83|95.63|96.9|95.7|96.48|95.28|391
1689014700000|2023-07-10 18:45:00|96.84|95.64|96.75|95.55|97|95.8|96.69|95.49|456
1689015000000|2023-07-10 18:50:00|96.77|95.57|96.86|95.66|96.89|95.69|96.67|95.47|346
1689015300000|2023-07-10 18:55:00|96.85|95.65|96.97|95.77|97.07|95.87|96.82|95.62|435
1689015600000|2023-07-10 19:00:00|96.98|95.78|96.92|95.72|97.12|95.92|96.68|95.48|417
1689015900000|2023-07-10 19:05:00|96.93|95.73|97.27|96.07|97.28|96.08|96.92|95.72|396
1689016200000|2023-07-10 19:10:00|97.26|96.06|97.32|96.12|97.32|96.12|97.2|96|315
1689016500000|2023-07-10 19:15:00|97.31|96.11|97.17|95.97|97.35|96.15|97.12|95.92|331
1689016800000|2023-07-10 19:20:00|97.16|95.96|96.91|95.71|97.34|96.14|96.79|95.59|441
1689017100000|2023-07-10 19:25:00|96.92|95.72|97|95.8|97.05|95.85|96.77|95.57|249
1689017400000|2023-07-10 19:30:00|97.01|95.81|96.93|95.73|97.07|95.87|96.92|95.72|203
1689017700000|2023-07-10 19:35:00|96.94|95.74|97.04|95.84|97.06|95.86|96.79|95.59|244
1689018000000|2023-07-10 19:40:00|97.05|95.85|97.27|96.07|97.3|96.1|97.03|95.83|219
1689018300000|2023-07-10 19:45:00|97.26|96.06|97.58|96.38|97.61|96.41|97.21|96.01|420
1689018600000|2023-07-10 19:50:00|97.59|96.39|97.47|96.27|97.78|96.58|97.47|96.27|410
1689018900000|2023-07-10 19:55:00|97.46|96.26|97.61|96.41|97.75|96.55|97.42|96.22|392
1689019200000|2023-07-10 20:00:00|97.64|96.44|97.99|96.79|98.13|96.93|97.62|96.42|524
1689019500000|2023-07-10 20:05:00|98|96.8|97.86|96.66|98.44|97.24|97.86|96.66|580
1689019800000|2023-07-10 20:10:00|97.83|96.63|97.95|96.75|98.15|96.95|97.78|96.58|516
1689020100000|2023-07-10 20:15:00|97.96|96.76|97.61|96.41|98.18|96.98|97.49|96.29|489
1689020400000|2023-07-10 20:20:00|97.62|96.42|97.82|96.62|97.92|96.72|97.61|96.41|415
1689020700000|2023-07-10 20:25:00|97.81|96.61|98|96.8|98.05|96.85|97.8|96.6|220
1689021000000|2023-07-10 20:30:00|97.99|96.79|98.24|97.04|98.35|97.15|97.98|96.78|308
1689021300000|2023-07-10 20:35:00|98.23|97.03|97.85|96.65|98.29|97.09|97.83|96.63|356
1689021600000|2023-07-10 20:40:00|97.86|96.66|97.8|96.6|98.03|96.83|97.62|96.42|335
1689021900000|2023-07-10 20:45:00|97.79|96.59|97.72|96.52|97.95|96.75|97.69|96.49|322
1689022200000|2023-07-10 20:50:00|97.73|96.53|97.53|96.33|97.84|96.64|97.45|96.25|339
1689022500000|2023-07-10 20:55:00|97.55|96.35|97.68|96.48|97.74|96.54|97.54|96.34|226
1689022800000|2023-07-10 21:00:00|97.67|96.47|97.54|96.34|97.75|96.55|97.49|96.29|188
1689023100000|2023-07-10 21:05:00|97.55|96.35|97.83|96.63|97.84|96.64|97.54|96.34|115
1689023400000|2023-07-10 21:10:00|97.84|96.64|97.71|96.51|97.9|96.7|97.7|96.5|136
1689023700000|2023-07-10 21:15:00|97.7|96.5|97.89|96.69|97.93|96.73|97.7|96.5|160
1689024000000|2023-07-10 21:20:00|97.9|96.7|98.22|97.02|98.23|97.03|97.89|96.69|111
1689024300000|2023-07-10 21:25:00|98.21|97.01|98.19|96.99|98.33|97.13|98.13|96.93|173
1689024600000|2023-07-10 21:30:00|98.18|96.98|98.19|96.99|98.19|96.99|98.08|96.88|77
1689024900000|2023-07-10 21:35:00|98.2|97|98.28|97.08|98.33|97.13|98.15|96.95|107
1689025200000|2023-07-10 21:40:00|98.27|97.07|98.28|97.08|98.31|97.11|98.25|97.05|108
1689025500000|2023-07-10 21:45:00|98.29|97.09|98.17|96.97|98.3|97.1|98.16|96.96|53
1689025800000|2023-07-10 21:50:00|98.16|96.96|98.07|96.87|98.24|97.04|98.05|96.85|113
1689026100000|2023-07-10 21:55:00|98.06|96.86|97.36|96.16|98.07|96.87|97.36|96.16|384
1689026400000|2023-07-10 22:00:00|97.35|96.15|96.59|95.39|97.6|96.4|96.5|95.3|693
1689026700000|2023-07-10 22:05:00|96.61|95.41|97.05|95.85|97.11|95.91|96.49|95.29|684
1689027000000|2023-07-10 22:10:00|97.04|95.84|96.89|95.69|97.1|95.9|96.81|95.61|530
1689027300000|2023-07-10 22:15:00|96.88|95.68|96.69|95.49|96.89|95.69|96.54|95.34|528
1689027600000|2023-07-10 22:20:00|96.68|95.48|96.64|95.44|96.7|95.5|96.43|95.23|490
1689027900000|2023-07-10 22:25:00|96.65|95.45|97.02|95.82|97.19|95.99|96.58|95.38|443
1689028200000|2023-07-10 22:30:00|97.01|95.81|96.98|95.78|97.12|95.92|96.86|95.66|488
1689028500000|2023-07-10 22:35:00|96.96|95.76|96.77|95.57|96.96|95.76|96.76|95.56|414
1689028800000|2023-07-10 22:40:00|96.78|95.58|96.61|95.41|96.87|95.67|96.59|95.39|377
1689029100000|2023-07-10 22:45:00|96.6|95.4|96.75|95.55|96.8|95.6|96.5|95.3|431
1689029400000|2023-07-10 22:50:00|96.76|95.56|96.82|95.62|96.85|95.65|96.62|95.42|335
1689029700000|2023-07-10 22:55:00|96.81|95.61|96.87|95.67|96.88|95.68|96.74|95.54|202
1689030000000|2023-07-10 23:00:00|96.88|95.68|97.02|95.82|97.03|95.83|96.87|95.67|323
1689030300000|2023-07-10 23:05:00|97.01|95.81|97.05|95.85|97.13|95.93|96.94|95.74|345
1689030600000|2023-07-10 23:10:00|97.07|95.87|97.12|95.92|97.12|95.92|96.98|95.78|299
1689030900000|2023-07-10 23:15:00|97.11|95.91|97.13|95.93|97.23|96.03|97.04|95.84|282
1689031200000|2023-07-10 23:20:00|97.14|95.94|97.26|96.06|97.31|96.11|97.05|95.85|288
1689031500000|2023-07-10 23:25:00|97.27|96.07|97.38|96.18|97.41|96.21|97.13|95.93|254
1689031800000|2023-07-10 23:30:00|97.37|96.17|97.13|95.93|97.48|96.28|97.09|95.89|287
1689032100000|2023-07-10 23:35:00|97.15|95.95|97.29|96.09|97.35|96.15|97.12|95.92|251
1689032400000|2023-07-10 23:40:00|97.28|96.08|97.23|96.03|97.32|96.12|97.21|96.01|216
1689032700000|2023-07-10 23:45:00|97.21|96.01|97.2|96|97.23|96.03|97.09|95.89|199
1689033000000|2023-07-10 23:50:00|97.19|95.99|97.41|96.21|97.47|96.27|97.12|95.92|226
1689033300000|2023-07-10 23:55:00|97.4|96.2|97.37|96.17|97.44|96.24|97.29|96.09|215
1689033600000|2023-07-11 00:00:00|97.35|96.15|97.43|96.23|97.77|96.57|97.34|96.14|433
1689033900000|2023-07-11 00:05:00|97.42|96.22|97.57|96.37|97.71|96.51|97.34|96.14|349
1689034200000|2023-07-11 00:10:00|97.56|96.36|97.74|96.54|97.74|96.54|97.54|96.34|241
1689034500000|2023-07-11 00:15:00|97.73|96.53|98.21|97.01|98.22|97.02|97.72|96.52|362
1689034800000|2023-07-11 00:20:00|98.23|97.03|98.24|97.04|98.52|97.32|98.18|96.98|398
1689035100000|2023-07-11 00:25:00|98.23|97.03|97.92|96.72|98.26|97.06|97.81|96.61|377
1689035400000|2023-07-11 00:30:00|97.93|96.73|97.81|96.61|97.96|96.76|97.76|96.56|281
1689035700000|2023-07-11 00:35:00|97.82|96.62|97.5|96.3|97.82|96.62|97.42|96.22|341
1689036000000|2023-07-11 00:40:00|97.49|96.29|97.09|95.89|97.49|96.29|97.05|95.85|407
1689036300000|2023-07-11 00:45:00|97.1|95.9|96.97|95.77|97.17|95.97|96.77|95.57|343
1689036600000|2023-07-11 00:50:00|96.96|95.76|96.88|95.68|97|95.8|96.72|95.52|339
1689036900000|2023-07-11 00:55:00|96.86|95.66|97.1|95.9|97.16|95.96|96.8|95.6|284
1689037200000|2023-07-11 01:00:00|97.08|95.88|96.97|95.77|97.22|96.02|96.91|95.71|261
1689037500000|2023-07-11 01:05:00|96.98|95.78|97.24|96.04|97.29|96.09|96.87|95.67|248
1689037800000|2023-07-11 01:10:00|97.23|96.03|97.2|96|97.34|96.14|97.16|95.96|192
1689038100000|2023-07-11 01:15:00|97.21|96.01|97.31|96.11|97.34|96.14|97.17|95.97|287
1689038400000|2023-07-11 01:20:00|97.32|96.12|97.56|96.36|97.56|96.36|97.29|96.09|257
1689038700000|2023-07-11 01:25:00|97.55|96.35|97.62|96.42|97.71|96.51|97.53|96.33|238
1689039000000|2023-07-11 01:30:00|97.63|96.43|98.03|96.83|98.18|96.98|97.59|96.39|381
1689039300000|2023-07-11 01:35:00|98.02|96.82|97.79|96.59|98.06|96.86|97.77|96.57|349
1689039600000|2023-07-11 01:40:00|97.78|96.58|98.13|96.93|98.14|96.94|97.74|96.54|359
1689039900000|2023-07-11 01:45:00|98.11|96.91|97.86|96.66|98.17|96.97|97.84|96.64|373
1689040200000|2023-07-11 01:50:00|97.85|96.65|97.84|96.64|98.04|96.84|97.74|96.54|338
1689040500000|2023-07-11 01:55:00|97.85|96.65|98.09|96.89|98.1|96.9|97.85|96.65|313
1689040800000|2023-07-11 02:00:00|98.07|96.87|97.97|96.77|98.31|97.11|97.84|96.64|329
1689041100000|2023-07-11 02:05:00|97.96|96.76|98.14|96.94|98.27|97.07|97.94|96.74|272
1689041400000|2023-07-11 02:10:00|98.13|96.93|98.04|96.84|98.16|96.96|97.91|96.71|244
1689041700000|2023-07-11 02:15:00|98.03|96.83|98.03|96.83|98.08|96.88|97.91|96.71|247
1689042000000|2023-07-11 02:20:00|98.04|96.84|97.98|96.78|98.07|96.87|97.96|96.76|95
1689042300000|2023-07-11 02:25:00|98|96.8|97.91|96.71|98.03|96.83|97.88|96.68|157
1689042600000|2023-07-11 02:30:00|97.93|96.73|97.95|96.75|98.06|96.86|97.93|96.73|144
1689042900000|2023-07-11 02:35:00|97.96|96.76|98|96.8|98.06|96.86|97.96|96.76|124
1689043200000|2023-07-11 02:40:00|98.01|96.81|97.83|96.63|98.03|96.83|97.72|96.52|218
1689043500000|2023-07-11 02:45:00|97.82|96.62|97.7|96.5|97.85|96.65|97.68|96.48|141
1689043800000|2023-07-11 02:50:00|97.71|96.51|97.57|96.37|97.74|96.54|97.46|96.26|263
1689044100000|2023-07-11 02:55:00|97.56|96.36|97.49|96.29|97.58|96.38|97.29|96.09|212
1689044400000|2023-07-11 03:00:00|97.48|96.28|97.43|96.23|97.52|96.32|97.36|96.16|142
1689044700000|2023-07-11 03:05:00|97.44|96.24|97.61|96.41|97.62|96.42|97.43|96.23|125
1689045000000|2023-07-11 03:10:00|97.62|96.42|97.72|96.52|97.74|96.54|97.6|96.4|72
1689045300000|2023-07-11 03:15:00|97.71|96.51|97.61|96.41|97.76|96.56|97.57|96.37|249
1689045600000|2023-07-11 03:20:00|97.59|96.39|97.39|96.19|97.62|96.42|97.36|96.16|175
1689045900000|2023-07-11 03:25:00|97.37|96.17|97.39|96.19|97.46|96.26|97.25|96.05|264
1689046200000|2023-07-11 03:30:00|97.4|96.2|97.65|96.45|97.68|96.48|97.38|96.18|150
1689046500000|2023-07-11 03:35:00|97.66|96.46|97.64|96.44|97.67|96.47|97.59|96.39|132
1689046800000|2023-07-11 03:40:00|97.63|96.43|97.61|96.41|97.63|96.43|97.5|96.3|135
1689047100000|2023-07-11 03:45:00|97.63|96.43|97.53|96.33|97.65|96.45|97.5|96.3|119
1689047400000|2023-07-11 03:50:00|97.52|96.32|97.6|96.4|97.68|96.48|97.51|96.31|74
1689047700000|2023-07-11 03:55:00|97.61|96.41|97.61|96.41|97.76|96.56|97.58|96.38|118
1689048000000|2023-07-11 04:00:00|97.6|96.4|97.65|96.45|97.66|96.46|97.5|96.3|216
1689048300000|2023-07-11 04:05:00|97.64|96.44|97.76|96.56|97.81|96.61|97.62|96.42|208
1689048600000|2023-07-11 04:10:00|97.77|96.57|97.75|96.55|97.83|96.63|97.72|96.52|101
1689048900000|2023-07-11 04:15:00|97.74|96.54|97.64|96.44|97.8|96.6|97.6|96.4|160
1689049200000|2023-07-11 04:20:00|97.65|96.45|97.6|96.4|97.66|96.46|97.54|96.34|138
1689049500000|2023-07-11 04:25:00|97.59|96.39|97.57|96.37|97.64|96.44|97.47|96.27|174
1689049800000|2023-07-11 04:30:00|97.58|96.38|97.5|96.3|97.61|96.41|97.38|96.18|243
1689050100000|2023-07-11 04:35:00|97.51|96.31|97.35|96.15|97.51|96.31|97.31|96.11|145
1689050400000|2023-07-11 04:40:00|97.34|96.14|97.36|96.16|97.36|96.16|97.32|96.12|80
1689050700000|2023-07-11 04:45:00|97.37|96.17|97.47|96.27|97.51|96.31|97.37|96.17|159
1689051000000|2023-07-11 04:50:00|97.48|96.28|97.38|96.18|97.5|96.3|97.32|96.12|110
1689051300000|2023-07-11 04:55:00|97.37|96.17|97.41|96.21|97.42|96.22|97.35|96.15|100
1689051600000|2023-07-11 05:00:00|97.44|96.24|97.65|96.45|97.65|96.45|97.44|96.24|163
1689051900000|2023-07-11 05:05:00|97.64|96.44|97.63|96.43|97.71|96.51|97.6|96.4|101
1689052200000|2023-07-11 05:10:00|97.64|96.44|97.56|96.36|97.66|96.46|97.56|96.36|126
1689052500000|2023-07-11 05:15:00|97.57|96.37|97.51|96.31|97.57|96.37|97.47|96.27|157
1689052800000|2023-07-11 05:20:00|97.52|96.32|97.59|96.39|97.67|96.47|97.52|96.32|128
1689053100000|2023-07-11 05:25:00|97.61|96.41|97.67|96.47|97.73|96.53|97.6|96.4|176
1689053400000|2023-07-11 05:30:00|97.66|96.46|97.97|96.77|97.98|96.78|97.64|96.44|197
1689053700000|2023-07-11 05:35:00|97.96|96.76|97.86|96.66|97.99|96.79|97.85|96.65|159
1689054000000|2023-07-11 05:40:00|97.87|96.67|97.65|96.45|97.9|96.7|97.62|96.42|199
1689054300000|2023-07-11 05:45:00|97.66|96.46|97.8|96.6|97.87|96.67|97.66|96.46|194
1689054600000|2023-07-11 05:50:00|97.79|96.59|97.65|96.45|97.82|96.62|97.65|96.45|139
1689054900000|2023-07-11 05:55:00|97.67|96.47|97.83|96.63|97.84|96.64|97.64|96.44|165
1689055200000|2023-07-11 06:00:00|97.86|96.66|97.91|96.71|98|96.8|97.8|96.6|191
1689055500000|2023-07-11 06:05:00|97.9|96.7|98.07|96.87|98.07|96.87|97.86|96.66|195
1689055800000|2023-07-11 06:10:00|98.06|96.86|98.08|96.88|98.21|97.01|98.03|96.83|323
1689056100000|2023-07-11 06:15:00|98.09|96.89|97.93|96.73|98.1|96.9|97.9|96.7|152
1689056400000|2023-07-11 06:20:00|97.94|96.74|98.15|96.95|98.17|96.97|97.86|96.66|162
1689056700000|2023-07-11 06:25:00|98.16|96.96|98.27|97.07|98.27|97.07|98.08|96.88|217
1689057000000|2023-07-11 06:30:00|98.28|97.08|98.16|96.96|98.46|97.26|98.15|96.95|376
1689057300000|2023-07-11 06:35:00|98.15|96.95|98.09|96.89|98.28|97.08|98.06|96.86|303
1689057600000|2023-07-11 06:40:00|98.07|96.87|98.08|96.88|98.14|96.94|98.03|96.83|259
1689057900000|2023-07-11 06:45:00|98.1|96.9|98.09|96.89|98.18|96.98|97.98|96.78|243
1689058200000|2023-07-11 06:50:00|98.1|96.9|98.26|97.06|98.37|97.17|98.06|96.86|353
1689058500000|2023-07-11 06:55:00|98.27|97.07|98.37|97.17|98.39|97.19|98.21|97.01|202
1689058800000|2023-07-11 07:00:00|98.38|97.18|98.25|97.05|98.41|97.21|98.25|97.05|238
1689059100000|2023-07-11 07:05:00|98.26|97.06|98.48|97.28|98.58|97.38|98.25|97.05|234
1689059400000|2023-07-11 07:10:00|98.49|97.29|98.43|97.23|98.87|97.67|98.4|97.2|272
1689059700000|2023-07-11 07:15:00|98.44|97.24|98.35|97.15|98.44|97.24|98.19|96.99|180
1689060000000|2023-07-11 07:20:00|98.37|97.17|98.76|97.56|98.77|97.57|98.27|97.07|165
1689060300000|2023-07-11 07:25:00|98.77|97.57|98.57|97.37|98.77|97.57|98.55|97.35|254
1689060600000|2023-07-11 07:30:00|98.56|97.36|98.53|97.33|98.59|97.39|98.46|97.26|184
1689060900000|2023-07-11 07:35:00|98.52|97.32|98.42|97.22|98.55|97.35|98.42|97.22|194
1689061200000|2023-07-11 07:40:00|98.43|97.23|98.51|97.31|98.56|97.36|98.4|97.2|174
1689061500000|2023-07-11 07:45:00|98.5|97.3|98.67|97.47|98.74|97.54|98.47|97.27|139
1689061800000|2023-07-11 07:50:00|98.68|97.48|98.6|97.4|98.75|97.55|98.59|97.39|247
1689062100000|2023-07-11 07:55:00|98.61|97.41|98.57|97.37|98.66|97.46|98.53|97.33|264
1689062400000|2023-07-11 08:00:00|98.56|97.36|98.55|97.35|98.59|97.39|98.46|97.26|207
1689062700000|2023-07-11 08:05:00|98.56|97.36|98.42|97.22|98.58|97.38|98.42|97.22|224
1689063000000|2023-07-11 08:10:00|98.43|97.23|98.37|97.17|98.44|97.24|98.34|97.14|212
1689063300000|2023-07-11 08:15:00|98.35|97.15|98.4|97.2|98.44|97.24|98.34|97.14|164
1689063600000|2023-07-11 08:20:00|98.41|97.21|98.31|97.11|98.48|97.28|98.31|97.11|171
1689063900000|2023-07-11 08:25:00|98.32|97.12|98.57|97.37|98.58|97.38|98.31|97.11|210
1689064200000|2023-07-11 08:30:00|98.58|97.38|98.61|97.41|98.62|97.42|98.45|97.25|170
1689064500000|2023-07-11 08:35:00|98.62|97.42|98.72|97.52|98.79|97.59|98.62|97.42|160
1689064800000|2023-07-11 08:40:00|98.71|97.51|98.79|97.59|98.81|97.61|98.65|97.45|134
1689065100000|2023-07-11 08:45:00|98.78|97.58|98.46|97.26|98.79|97.59|98.43|97.23|189
1689065400000|2023-07-11 08:50:00|98.47|97.27|98.54|97.34|98.65|97.45|98.45|97.25|207
1689065700000|2023-07-11 08:55:00|98.53|97.33|98.25|97.05|98.63|97.43|98.23|97.03|218
1689066000000|2023-07-11 09:00:00|98.26|97.06|98.39|97.19|98.42|97.22|98.01|96.81|289
1689066300000|2023-07-11 09:05:00|98.38|97.18|98.5|97.3|98.5|97.3|98.35|97.15|191
1689066600000|2023-07-11 09:10:00|98.49|97.29|98.37|97.17|98.49|97.29|98.33|97.13|227
1689066900000|2023-07-11 09:15:00|98.4|97.2|98.2|97|98.49|97.29|98.19|96.99|273
1689067200000|2023-07-11 09:20:00|98.21|97.01|98.02|96.82|98.22|97.02|97.81|96.61|495
1689067500000|2023-07-11 09:25:00|98.01|96.81|98.17|96.97|98.18|96.98|97.93|96.73|392
1689067800000|2023-07-11 09:30:00|98.18|96.98|97.97|96.77|98.19|96.99|97.94|96.74|307
1689068100000|2023-07-11 09:35:00|97.96|96.76|97.98|96.78|98.05|96.85|97.88|96.68|305
1689068400000|2023-07-11 09:40:00|97.97|96.77|98.15|96.95|98.18|96.98|97.94|96.74|260
1689068700000|2023-07-11 09:45:00|98.14|96.94|97.97|96.77|98.14|96.94|97.92|96.72|281
1689069000000|2023-07-11 09:50:00|97.98|96.78|98.12|96.92|98.19|96.99|97.95|96.75|209
1689069300000|2023-07-11 09:55:00|98.13|96.93|98.34|97.14|98.37|97.17|98.03|96.83|204
1689069600000|2023-07-11 10:00:00|98.33|97.13|98.31|97.11|98.38|97.18|98.26|97.06|217
1689069900000|2023-07-11 10:05:00|98.3|97.1|98.26|97.06|98.35|97.15|98.22|97.02|114
1689070200000|2023-07-11 10:10:00|98.25|97.05|98.25|97.05|98.33|97.13|98.2|97|175
1689070500000|2023-07-11 10:15:00|98.24|97.04|98.66|97.46|98.7|97.5|98.21|97.01|261
1689070800000|2023-07-11 10:20:00|98.65|97.45|98.63|97.43|98.67|97.47|98.48|97.28|226
1689071100000|2023-07-11 10:25:00|98.62|97.42|98.33|97.13|98.62|97.42|98.17|96.97|320
1689071400000|2023-07-11 10:30:00|98.32|97.12|98.23|97.03|98.32|97.12|98.11|96.91|279
1689071700000|2023-07-11 10:35:00|98.22|97.02|98.13|96.93|98.24|97.04|98.1|96.9|183
1689072000000|2023-07-11 10:40:00|98.16|96.96|98.37|97.17|98.43|97.23|98.13|96.93|228
1689072300000|2023-07-11 10:45:00|98.4|97.2|98.38|97.18|98.42|97.22|98.3|97.1|129
1689072600000|2023-07-11 10:50:00|98.37|97.17|98.19|96.99|98.41|97.21|98.19|96.99|163
1689072900000|2023-07-11 10:55:00|98.2|97|98.14|96.94|98.22|97.02|98.1|96.9|150
1689073200000|2023-07-11 11:00:00|98.13|96.93|98.01|96.81|98.22|97.02|98.01|96.81|193
1689073500000|2023-07-11 11:05:00|98.04|96.84|98.04|96.84|98.16|96.96|98|96.8|222
1689073800000|2023-07-11 11:10:00|98.06|96.86|97.92|96.72|98.07|96.87|97.89|96.69|206
1689074100000|2023-07-11 11:15:00|97.91|96.71|98.09|96.89|98.09|96.89|97.89|96.69|115
1689074400000|2023-07-11 11:20:00|98.1|96.9|98.2|97|98.22|97.02|98.08|96.88|116
1689074700000|2023-07-11 11:25:00|98.19|96.99|98.17|96.97|98.2|97|98.09|96.89|122
1689075000000|2023-07-11 11:30:00|98.16|96.96|98.2|97|98.34|97.14|98.13|96.93|205
1689075300000|2023-07-11 11:35:00|98.19|96.99|98.05|96.85|98.2|97|97.96|96.76|184
1689075600000|2023-07-11 11:40:00|98.04|96.84|97.97|96.77|98.04|96.84|97.94|96.74|201
1689075900000|2023-07-11 11:45:00|98|96.8|98.21|97.01|98.23|97.03|97.92|96.72|178
1689076200000|2023-07-11 11:50:00|98.19|96.99|98.16|96.96|98.21|97.01|98.13|96.93|109
1689076500000|2023-07-11 11:55:00|98.15|96.95|98.1|96.9|98.19|96.99|98.03|96.83|140
1689076800000|2023-07-11 12:00:00|98.09|96.89|97.99|96.79|98.2|97|97.98|96.78|151
1689077100000|2023-07-11 12:05:00|97.98|96.78|97.98|96.78|98.01|96.81|97.95|96.75|172
1689077400000|2023-07-11 12:10:00|97.99|96.79|97.89|96.69|97.99|96.79|97.89|96.69|139
1689077700000|2023-07-11 12:15:00|97.88|96.68|98|96.8|98.11|96.91|97.79|96.59|206
1689078000000|2023-07-11 12:20:00|97.99|96.79|98.08|96.88|98.09|96.89|97.96|96.76|184
1689078300000|2023-07-11 12:25:00|98.09|96.89|97.98|96.78|98.11|96.91|97.93|96.73|180
1689078600000|2023-07-11 12:30:00|97.99|96.79|98.32|97.12|98.38|97.18|97.94|96.74|243
1689078900000|2023-07-11 12:35:00|98.31|97.11|98.29|97.09|98.44|97.24|98.27|97.07|184
1689079200000|2023-07-11 12:40:00|98.3|97.1|98.28|97.08|98.49|97.29|98.27|97.07|169
1689079500000|2023-07-11 12:45:00|98.29|97.09|98.12|96.92|98.29|97.09|98.11|96.91|154
1689079800000|2023-07-11 12:50:00|98.13|96.93|98.36|97.16|98.37|97.17|98.13|96.93|230
1689080100000|2023-07-11 12:55:00|98.34|97.14|98.45|97.25|98.47|97.27|98.33|97.13|214
1689080400000|2023-07-11 13:00:00|98.44|97.24|98.35|97.15|98.46|97.26|98.34|97.14|207
1689080700000|2023-07-11 13:05:00|98.34|97.14|98.29|97.09|98.36|97.16|98.26|97.06|187
1689081000000|2023-07-11 13:10:00|98.3|97.1|98.4|97.2|98.45|97.25|98.26|97.06|169
1689081300000|2023-07-11 13:15:00|98.41|97.21|98.23|97.03|98.44|97.24|98.22|97.02|180
1689081600000|2023-07-11 13:20:00|98.22|97.02|98.18|96.98|98.29|97.09|98.15|96.95|190
1689081900000|2023-07-11 13:25:00|98.17|96.97|98.09|96.89|98.19|96.99|98.06|96.86|160
1689082200000|2023-07-11 13:30:00|98.1|96.9|98.42|97.22|98.43|97.23|98.09|96.89|200
1689082500000|2023-07-11 13:35:00|98.41|97.21|98.47|97.27|98.49|97.29|98.36|97.16|260
1689082800000|2023-07-11 13:40:00|98.48|97.28|98.08|96.88|98.51|97.31|97.8|96.6|442
1689083100000|2023-07-11 13:45:00|98.09|96.89|98.16|96.96|98.28|97.08|98.05|96.85|381
1689083400000|2023-07-11 13:50:00|98.15|96.95|98.13|96.93|98.19|96.99|97.99|96.79|250
1689083700000|2023-07-11 13:55:00|98.12|96.92|98.13|96.93|98.25|97.05|98.04|96.84|290
1689084000000|2023-07-11 14:00:00|98.14|96.94|98.01|96.81|98.34|97.14|97.99|96.79|414
1689084300000|2023-07-11 14:05:00|98|96.8|97.64|96.44|98.01|96.81|97.58|96.38|359
1689084600000|2023-07-11 14:10:00|97.65|96.45|97.67|96.47|97.85|96.65|97.63|96.43|271
1689084900000|2023-07-11 14:15:00|97.66|96.46|97.49|96.29|97.73|96.53|97.33|96.13|514
1689085200000|2023-07-11 14:20:00|97.5|96.3|97.78|96.58|97.92|96.72|97.49|96.29|379
1689085500000|2023-07-11 14:25:00|97.75|96.55|97.94|96.74|98.06|96.86|97.71|96.51|366
1689085800000|2023-07-11 14:30:00|97.93|96.73|98.05|96.85|98.15|96.95|97.83|96.63|380
1689086100000|2023-07-11 14:35:00|98.04|96.84|97.94|96.74|98.07|96.87|97.74|96.54|316
1689086400000|2023-07-11 14:40:00|97.93|96.73|98.01|96.81|98.04|96.84|97.8|96.6|222
1689086700000|2023-07-11 14:45:00|98.02|96.82|98.2|97|98.32|97.12|97.96|96.76|257
1689087000000|2023-07-11 14:50:00|98.19|96.99|98.18|96.98|98.27|97.07|98.07|96.87|300
1689087300000|2023-07-11 14:55:00|98.19|96.99|98.01|96.81|98.19|96.99|97.92|96.72|287
1689087600000|2023-07-11 15:00:00|98.02|96.82|97.87|96.67|98.05|96.85|97.85|96.65|259
1689087900000|2023-07-11 15:05:00|97.88|96.68|97.72|96.52|97.89|96.69|97.63|96.43|242
1689088200000|2023-07-11 15:10:00|97.71|96.51|97.89|96.69|97.93|96.73|97.7|96.5|402
1689088500000|2023-07-11 15:15:00|97.9|96.7|98.1|96.9|98.26|97.06|97.8|96.6|541
1689088800000|2023-07-11 15:20:00|98.09|96.89|97.5|96.3|98.11|96.91|97.48|96.28|587
1689089100000|2023-07-11 15:25:00|97.49|96.29|96.89|95.69|97.57|96.37|96.56|95.36|649
1689089400000|2023-07-11 15:30:00|96.88|95.68|97.14|95.94|97.14|95.94|96.59|95.39|622
1689089700000|2023-07-11 15:35:00|97.12|95.92|97|95.8|97.22|96.02|96.9|95.7|453
1689090000000|2023-07-11 15:40:00|97.01|95.81|97.07|95.87|97.22|96.02|96.96|95.76|361
1689090300000|2023-07-11 15:45:00|97.06|95.86|97.08|95.88|97.17|95.97|96.93|95.73|241
1689090600000|2023-07-11 15:50:00|97.07|95.87|97.13|95.93|97.17|95.97|96.98|95.78|266
1689090900000|2023-07-11 15:55:00|97.12|95.92|97.2|96|97.21|96.01|97.09|95.89|260
1689091200000|2023-07-11 16:00:00|97.21|96.01|97.15|95.95|97.35|96.15|97.08|95.88|365
1689091500000|2023-07-11 16:05:00|97.17|95.97|97.03|95.83|97.3|96.1|97.01|95.81|291
1689091800000|2023-07-11 16:10:00|97.02|95.82|97.13|95.93|97.14|95.94|96.92|95.72|239
1689092100000|2023-07-11 16:15:00|97.12|95.92|96.8|95.6|97.15|95.95|96.72|95.52|418
1689092400000|2023-07-11 16:20:00|96.79|95.59|96.92|95.72|96.93|95.73|96.74|95.54|326
1689092700000|2023-07-11 16:25:00|96.91|95.71|96.89|95.69|96.99|95.79|96.81|95.61|257
1689093000000|2023-07-11 16:30:00|96.88|95.68|97.01|95.81|97.11|95.91|96.79|95.59|334
1689093300000|2023-07-11 16:35:00|97|95.8|97.06|95.86|97.14|95.94|96.99|95.79|262
1689093600000|2023-07-11 16:40:00|97.07|95.87|97.19|95.99|97.23|96.03|96.92|95.72|192
1689093900000|2023-07-11 16:45:00|97.2|96|97.23|96.03|97.24|96.04|97.14|95.94|207
1689094200000|2023-07-11 16:50:00|97.22|96.02|97.37|96.17|97.41|96.21|97.22|96.02|354
1689094500000|2023-07-11 16:55:00|97.38|96.18|97.26|96.06|97.38|96.18|97.18|95.98|276
1689094800000|2023-07-11 17:00:00|97.25|96.05|97.11|95.91|97.26|96.06|97.07|95.87|278
1689095100000|2023-07-11 17:05:00|97.1|95.9|97.25|96.05|97.27|96.07|97.01|95.81|319
1689095400000|2023-07-11 17:10:00|97.24|96.04|97.14|95.94|97.27|96.07|97.09|95.89|206
1689095700000|2023-07-11 17:15:00|97.15|95.95|97.18|95.98|97.25|96.05|97.07|95.87|266
1689096000000|2023-07-11 17:20:00|97.19|95.99|97.07|95.87|97.2|96|97.02|95.82|142
1689096300000|2023-07-11 17:25:00|97.08|95.88|97.17|95.97|97.17|95.97|97.02|95.82|152
1689096600000|2023-07-11 17:30:00|97.16|95.96|97.06|95.86|97.16|95.96|96.98|95.78|150
1689096900000|2023-07-11 17:35:00|97.07|95.87|97.04|95.84|97.14|95.94|97.02|95.82|157
1689097200000|2023-07-11 17:40:00|97.05|95.85|96.91|95.71|97.05|95.85|96.84|95.64|172
1689097500000|2023-07-11 17:45:00|96.92|95.72|96.93|95.73|96.95|95.75|96.84|95.64|153
1689097800000|2023-07-11 17:50:00|96.92|95.72|96.72|95.52|96.92|95.72|96.66|95.46|201
1689098100000|2023-07-11 17:55:00|96.71|95.51|96.81|95.61|96.82|95.62|96.59|95.39|212
1689098400000|2023-07-11 18:00:00|96.79|95.59|96.63|95.43|96.79|95.59|96.62|95.42|196
1689098700000|2023-07-11 18:05:00|96.64|95.44|96.73|95.53|96.79|95.59|96.64|95.44|168
1689099000000|2023-07-11 18:10:00|96.72|95.52|96.75|95.55|96.76|95.56|96.64|95.44|191
1689099300000|2023-07-11 18:15:00|96.76|95.56|96.8|95.6|96.8|95.6|96.67|95.47|130
1689099600000|2023-07-11 18:20:00|96.79|95.59|96.76|95.56|96.84|95.64|96.72|95.52|237
1689099900000|2023-07-11 18:25:00|96.77|95.57|96.59|95.39|96.82|95.62|96.59|95.39|194
1689100200000|2023-07-11 18:30:00|96.6|95.4|96.4|95.2|96.62|95.42|96.23|95.03|359
1689100500000|2023-07-11 18:35:00|96.38|95.18|96.4|95.2|96.43|95.23|96.23|95.03|300
1689100800000|2023-07-11 18:40:00|96.41|95.21|96.58|95.38|96.6|95.4|96.41|95.21|282
1689101100000|2023-07-11 18:45:00|96.59|95.39|96.49|95.29|96.6|95.4|96.42|95.22|309
1689101400000|2023-07-11 18:50:00|96.48|95.28|96.53|95.33|96.56|95.36|96.45|95.25|135
1689101700000|2023-07-11 18:55:00|96.52|95.32|96.48|95.28|96.57|95.37|96.42|95.22|173
1689102000000|2023-07-11 19:00:00|96.49|95.29|96.56|95.36|96.6|95.4|96.43|95.23|187
1689102300000|2023-07-11 19:05:00|96.57|95.37|96.26|95.06|96.59|95.39|96.24|95.04|285
1689102600000|2023-07-11 19:10:00|96.25|95.05|96.37|95.17|96.37|95.17|96.16|94.96|230
1689102900000|2023-07-11 19:15:00|96.36|95.16|96.67|95.47|96.71|95.51|96.33|95.13|225
1689103200000|2023-07-11 19:20:00|96.66|95.46|96.64|95.44|96.71|95.51|96.55|95.35|289
1689103500000|2023-07-11 19:25:00|96.65|95.45|96.66|95.46|96.76|95.56|96.62|95.42|261
1689103800000|2023-07-11 19:30:00|96.65|95.45|96.61|95.41|96.68|95.48|96.57|95.37|247
1689104100000|2023-07-11 19:35:00|96.63|95.43|96.58|95.38|96.65|95.45|96.53|95.33|165
1689104400000|2023-07-11 19:40:00|96.57|95.37|96.62|95.42|96.64|95.44|96.55|95.35|140
1689104700000|2023-07-11 19:45:00|96.61|95.41|96.69|95.49|96.7|95.5|96.58|95.38|194
1689105000000|2023-07-11 19:50:00|96.7|95.5|96.64|95.44|96.77|95.57|96.54|95.34|299
1689105300000|2023-07-11 19:55:00|96.65|95.45|96.55|95.35|96.66|95.46|96.43|95.23|248
1689105600000|2023-07-11 20:00:00|96.57|95.37|96.59|95.39|96.71|95.51|96.57|95.37|286
1689105900000|2023-07-11 20:05:00|96.58|95.38|96.72|95.52|96.78|95.58|96.54|95.34|231
1689106200000|2023-07-11 20:10:00|96.73|95.53|96.7|95.5|96.75|95.55|96.67|95.47|240
1689106500000|2023-07-11 20:15:00|96.69|95.49|96.59|95.39|96.69|95.49|96.58|95.38|186
1689106800000|2023-07-11 20:20:00|96.6|95.4|96.48|95.28|96.61|95.41|96.47|95.27|157
1689107100000|2023-07-11 20:25:00|96.49|95.29|96.46|95.26|96.49|95.29|96.42|95.22|150
1689107400000|2023-07-11 20:30:00|96.48|95.28|96.36|95.16|96.5|95.3|96.33|95.13|167
1689107700000|2023-07-11 20:35:00|96.37|95.17|96.32|95.12|96.41|95.21|96.31|95.11|166
1689108000000|2023-07-11 20:40:00|96.33|95.13|96.33|95.13|96.35|95.15|96.31|95.11|110
1689108300000|2023-07-11 20:45:00|96.34|95.14|96.48|95.28|96.53|95.33|96.33|95.13|186
1689108600000|2023-07-11 20:50:00|96.47|95.27|96.55|95.35|96.59|95.39|96.47|95.27|104
1689108900000|2023-07-11 20:55:00|96.56|95.36|96.53|95.33|96.56|95.36|96.47|95.27|116
1689109200000|2023-07-11 21:00:00|96.52|95.32|96.64|95.44|96.64|95.44|96.52|95.32|28
1689109500000|2023-07-11 21:05:00|96.63|95.43|96.66|95.46|96.7|95.5|96.61|95.41|23
1689109800000|2023-07-11 21:10:00|96.67|95.47|96.55|95.35|96.67|95.47|96.5|95.3|42
1689110100000|2023-07-11 21:15:00|96.56|95.36|96.48|95.28|96.6|95.4|96.47|95.27|46
1689110400000|2023-07-11 21:20:00|96.49|95.29|96.41|95.21|96.49|95.29|96.36|95.16|56
1689110700000|2023-07-11 21:25:00|96.42|95.22|96.54|95.34|96.54|95.34|96.41|95.21|34
1689111000000|2023-07-11 21:30:00|96.55|95.35|96.41|95.21|96.55|95.35|96.41|95.21|47
1689111300000|2023-07-11 21:35:00|96.4|95.2|96.57|95.37|96.57|95.37|96.39|95.19|41
1689111600000|2023-07-11 21:40:00|96.58|95.38|96.72|95.52|96.72|95.52|96.56|95.36|48
1689111900000|2023-07-11 21:45:00|96.71|95.51|96.78|95.58|96.79|95.59|96.65|95.45|53
1689112200000|2023-07-11 21:50:00|96.79|95.59|96.76|95.56|96.79|95.59|96.72|95.52|32
1689112500000|2023-07-11 21:55:00|96.77|95.57|96.87|95.67|96.88|95.68|96.74|95.54|37
1689112800000|2023-07-11 22:00:00|96.86|95.66|96.95|95.75|96.96|95.76|96.74|95.54|208
1689113100000|2023-07-11 22:05:00|96.96|95.76|97.08|95.88|97.1|95.9|96.92|95.72|178
1689113400000|2023-07-11 22:10:00|97.07|95.87|97.08|95.88|97.1|95.9|97|95.8|131
1689113700000|2023-07-11 22:15:00|97.07|95.87|97.06|95.86|97.12|95.92|96.96|95.76|214
1689114000000|2023-07-11 22:20:00|97.07|95.87|97.16|95.96|97.17|95.97|97.04|95.84|108
1689114300000|2023-07-11 22:25:00|97.19|95.99|97.32|96.12|97.32|96.12|97.18|95.98|105
1689114600000|2023-07-11 22:30:00|97.31|96.11|97.23|96.03|97.32|96.12|97.17|95.97|169
1689114900000|2023-07-11 22:35:00|97.24|96.04|97.24|96.04|97.26|96.06|97.17|95.97|142
1689115200000|2023-07-11 22:40:00|97.25|96.05|97.24|96.04|97.25|96.05|97.18|95.98|115
1689115500000|2023-07-11 22:45:00|97.23|96.03|97.37|96.17|97.4|96.2|97.16|95.96|196
1689115800000|2023-07-11 22:50:00|97.38|96.18|97.43|96.23|97.44|96.24|97.36|96.16|181
1689116100000|2023-07-11 22:55:00|97.44|96.24|97.58|96.38|97.62|96.42|97.41|96.21|230
1689116400000|2023-07-11 23:00:00|97.59|96.39|97.39|96.19|97.61|96.41|97.33|96.13|205
1689116700000|2023-07-11 23:05:00|97.38|96.18|97.5|96.3|97.53|96.33|97.34|96.14|188
1689117000000|2023-07-11 23:10:00|97.49|96.29|97.45|96.25|97.56|96.36|97.4|96.2|172
1689117300000|2023-07-11 23:15:00|97.44|96.24|97.37|96.17|97.47|96.27|97.37|96.17|128
1689117600000|2023-07-11 23:20:00|97.36|96.16|97.45|96.25|97.47|96.27|97.34|96.14|185
1689117900000|2023-07-11 23:25:00|97.44|96.24|97.52|96.32|97.54|96.34|97.37|96.17|71
1689118200000|2023-07-11 23:30:00|97.53|96.33|97.43|96.23|97.54|96.34|97.41|96.21|85
1689118500000|2023-07-11 23:35:00|97.44|96.24|97.31|96.11|97.47|96.27|97.28|96.08|97
1689118800000|2023-07-11 23:40:00|97.32|96.12|97.36|96.16|97.47|96.27|97.31|96.11|98
1689119100000|2023-07-11 23:45:00|97.37|96.17|97.41|96.21|97.43|96.23|97.35|96.15|100
1689119400000|2023-07-11 23:50:00|97.4|96.2|97.39|96.19|97.45|96.25|97.35|96.15|120
1689119700000|2023-07-11 23:55:00|97.38|96.18|97.38|96.18|97.4|96.2|97.34|96.14|65
1689120000000|2023-07-12 00:00:00|97.39|96.19|97.2|96|97.42|96.22|97.14|95.94|212
1689120300000|2023-07-12 00:05:00|97.21|96.01|97.2|96|97.23|96.03|97.16|95.96|154
1689120600000|2023-07-12 00:10:00|97.21|96.01|97.41|96.21|97.44|96.24|97.18|95.98|169
1689120900000|2023-07-12 00:15:00|97.4|96.2|97.33|96.13|97.49|96.29|97.33|96.13|199
1689121200000|2023-07-12 00:20:00|97.32|96.12|97.3|96.1|97.36|96.16|97.22|96.02|213
1689121500000|2023-07-12 00:25:00|97.31|96.11|97.3|96.1|97.4|96.2|97.21|96.01|217
1689121800000|2023-07-12 00:30:00|97.32|96.12|97.37|96.17|97.42|96.22|97.3|96.1|175
1689122100000|2023-07-12 00:35:00|97.38|96.18|97.53|96.33|97.54|96.34|97.37|96.17|180
1689122400000|2023-07-12 00:40:00|97.55|96.35|97.71|96.51|97.72|96.52|97.52|96.32|151
1689122700000|2023-07-12 00:45:00|97.7|96.5|97.64|96.44|97.73|96.53|97.61|96.41|144
1689123000000|2023-07-12 00:50:00|97.65|96.45|97.76|96.56|97.88|96.68|97.63|96.43|233
1689123300000|2023-07-12 00:55:00|97.77|96.57|97.68|96.48|97.78|96.58|97.63|96.43|167
1689123600000|2023-07-12 01:00:00|97.67|96.47|97.78|96.58|97.78|96.58|97.65|96.45|150
1689123900000|2023-07-12 01:05:00|97.77|96.57|98.01|96.81|98.17|96.97|97.77|96.57|297
1689124200000|2023-07-12 01:10:00|98.02|96.82|97.96|96.76|98.11|96.91|97.92|96.72|257
1689124500000|2023-07-12 01:15:00|97.97|96.77|97.8|96.6|98|96.8|97.74|96.54|182
1689124800000|2023-07-12 01:20:00|97.79|96.59|97.71|96.51|97.84|96.64|97.7|96.5|168
1689125100000|2023-07-12 01:25:00|97.7|96.5|97.64|96.44|97.8|96.6|97.61|96.41|198
1689125400000|2023-07-12 01:30:00|97.65|96.45|97.43|96.23|97.65|96.45|97.42|96.22|213
1689125700000|2023-07-12 01:35:00|97.42|96.22|97.41|96.21|97.48|96.28|97.38|96.18|180
1689126000000|2023-07-12 01:40:00|97.42|96.22|97.54|96.34|97.6|96.4|97.41|96.21|213
1689126300000|2023-07-12 01:45:00|97.53|96.33|97.6|96.4|97.63|96.43|97.42|96.22|159
1689126600000|2023-07-12 01:50:00|97.61|96.41|97.67|96.47|97.74|96.54|97.61|96.41|201
1689126900000|2023-07-12 01:55:00|97.68|96.48|97.51|96.31|97.68|96.48|97.48|96.28|162
1689127200000|2023-07-12 02:00:00|97.52|96.32|97.48|96.28|97.59|96.39|97.46|96.26|155
1689127500000|2023-07-12 02:05:00|97.49|96.29|97.44|96.24|97.55|96.35|97.4|96.2|175
1689127800000|2023-07-12 02:10:00|97.41|96.21|97.26|96.06|97.46|96.26|97.24|96.04|180
1689128100000|2023-07-12 02:15:00|97.27|96.07|97.36|96.16|97.37|96.17|97.26|96.06|180
1689128400000|2023-07-12 02:20:00|97.35|96.15|97.37|96.17|97.41|96.21|97.32|96.12|143
1689128700000|2023-07-12 02:25:00|97.38|96.18|97.39|96.19|97.41|96.21|97.3|96.1|116
1689129000000|2023-07-12 02:30:00|97.4|96.2|97.52|96.32|97.52|96.32|97.38|96.18|176
1689129300000|2023-07-12 02:35:00|97.51|96.31|97.54|96.34|97.56|96.36|97.42|96.22|172
1689129600000|2023-07-12 02:40:00|97.55|96.35|97.45|96.25|97.55|96.35|97.45|96.25|70
1689129900000|2023-07-12 02:45:00|97.46|96.26|97.51|96.31|97.6|96.4|97.41|96.21|216
1689130200000|2023-07-12 02:50:00|97.5|96.3|97.36|96.16|97.51|96.31|97.34|96.14|216
1689130500000|2023-07-12 02:55:00|97.33|96.13|97.34|96.14|97.37|96.17|97.23|96.03|159
1689130800000|2023-07-12 03:00:00|97.35|96.15|97.21|96.01|97.36|96.16|97.16|95.96|223
1689131100000|2023-07-12 03:05:00|97.19|95.99|97.25|96.05|97.25|96.05|97.12|95.92|201
1689131400000|2023-07-12 03:10:00|97.24|96.04|97.23|96.03|97.33|96.13|97.2|96|154
1689131700000|2023-07-12 03:15:00|97.24|96.04|97.23|96.03|97.27|96.07|97.17|95.97|148
1689132000000|2023-07-12 03:20:00|97.22|96.02|97.45|96.25|97.46|96.26|97.22|96.02|183
1689132300000|2023-07-12 03:25:00|97.44|96.24|97.52|96.32|97.61|96.41|97.44|96.24|145
1689132600000|2023-07-12 03:30:00|97.53|96.33|97.59|96.39|97.6|96.4|97.5|96.3|119
1689132900000|2023-07-12 03:35:00|97.6|96.4|97.59|96.39|97.65|96.45|97.59|96.39|83
1689133200000|2023-07-12 03:40:00|97.61|96.41|97.51|96.31|97.62|96.42|97.5|96.3|195
1689133500000|2023-07-12 03:45:00|97.52|96.32|97.52|96.32|97.58|96.38|97.52|96.32|100
1689133800000|2023-07-12 03:50:00|97.51|96.31|97.55|96.35|97.58|96.38|97.45|96.25|102
1689134100000|2023-07-12 03:55:00|97.54|96.34|97.67|96.47|97.68|96.48|97.54|96.34|76
1689134400000|2023-07-12 04:00:00|97.66|96.46|97.52|96.32|97.68|96.48|97.5|96.3|231
1689134700000|2023-07-12 04:05:00|97.55|96.35|97.43|96.23|97.57|96.37|97.43|96.23|123
1689135000000|2023-07-12 04:10:00|97.42|96.22|97.27|96.07|97.43|96.23|97.26|96.06|211
1689135300000|2023-07-12 04:15:00|97.28|96.08|97.4|96.2|97.4|96.2|97.27|96.07|103
1689135600000|2023-07-12 04:20:00|97.39|96.19|97.41|96.21|97.48|96.28|97.37|96.17|153
1689135900000|2023-07-12 04:25:00|97.42|96.22|97.38|96.18|97.42|96.22|97.34|96.14|88
1689136200000|2023-07-12 04:30:00|97.39|96.19|97.39|96.19|97.41|96.21|97.32|96.12|105
1689136500000|2023-07-12 04:35:00|97.4|96.2|97.4|96.2|97.41|96.21|97.33|96.13|104
1689136800000|2023-07-12 04:40:00|97.41|96.21|97.29|96.09|97.41|96.21|97.28|96.08|111
1689137100000|2023-07-12 04:45:00|97.3|96.1|97.32|96.12|97.32|96.12|97.28|96.08|159
1689137400000|2023-07-12 04:50:00|97.31|96.11|97.38|96.18|97.4|96.2|97.28|96.08|141
1689137700000|2023-07-12 04:55:00|97.39|96.19|97.53|96.33|97.54|96.34|97.36|96.16|110
1689138000000|2023-07-12 05:00:00|97.51|96.31|97.5|96.3|97.54|96.34|97.44|96.24|148
1689138300000|2023-07-12 05:05:00|97.51|96.31|97.57|96.37|97.57|96.37|97.5|96.3|84
1689138600000|2023-07-12 05:10:00|97.56|96.36|97.57|96.37|97.59|96.39|97.55|96.35|98
1689138900000|2023-07-12 05:15:00|97.58|96.38|97.6|96.4|97.6|96.4|97.57|96.37|156
1689139200000|2023-07-12 05:20:00|97.59|96.39|97.69|96.49|97.73|96.53|97.59|96.39|156
1689139500000|2023-07-12 05:25:00|97.7|96.5|97.64|96.44|97.71|96.51|97.52|96.32|151
1689139800000|2023-07-12 05:30:00|97.65|96.45|97.44|96.24|97.66|96.46|97.43|96.23|111
1689140100000|2023-07-12 05:35:00|97.43|96.23|97.46|96.26|97.51|96.31|97.43|96.23|86
1689140400000|2023-07-12 05:40:00|97.45|96.25|97.48|96.28|97.49|96.29|97.44|96.24|72
1689140700000|2023-07-12 05:45:00|97.49|96.29|97.48|96.28|97.5|96.3|97.44|96.24|109
1689141000000|2023-07-12 05:50:00|97.47|96.27|97.43|96.23|97.54|96.34|97.4|96.2|176
1689141300000|2023-07-12 05:55:00|97.42|96.22|97.29|96.09|97.44|96.24|97.28|96.08|117
1689141600000|2023-07-12 06:00:00|97.28|96.08|97.39|96.19|97.42|96.22|97.28|96.08|92
1689141900000|2023-07-12 06:05:00|97.38|96.18|97.36|96.16|97.43|96.23|97.35|96.15|142
1689142200000|2023-07-12 06:10:00|97.37|96.17|97.2|96|97.37|96.17|97.18|95.98|119
1689142500000|2023-07-12 06:15:00|97.18|95.98|97.05|95.85|97.22|96.02|97.02|95.82|222
1689142800000|2023-07-12 06:20:00|97.06|95.86|97.24|96.04|97.26|96.06|97.05|95.85|175
1689143100000|2023-07-12 06:25:00|97.25|96.05|97.47|96.27|97.56|96.36|97.24|96.04|343
1689143400000|2023-07-12 06:30:00|97.48|96.28|97.46|96.26|97.55|96.35|97.44|96.24|248
1689143700000|2023-07-12 06:35:00|97.47|96.27|97.63|96.43|97.68|96.48|97.47|96.27|353
1689144000000|2023-07-12 06:40:00|97.62|96.42|97.59|96.39|97.67|96.47|97.55|96.35|236
1689144300000|2023-07-12 06:45:00|97.58|96.38|97.43|96.23|97.63|96.43|97.43|96.23|201
1689144600000|2023-07-12 06:50:00|97.41|96.21|97.53|96.33|97.56|96.36|97.4|96.2|162
1689144900000|2023-07-12 06:55:00|97.55|96.35|97.59|96.39|97.61|96.41|97.49|96.29|143
1689145200000|2023-07-12 07:00:00|97.6|96.4|97.57|96.37|97.62|96.42|97.46|96.26|223
1689145500000|2023-07-12 07:05:00|97.58|96.38|97.49|96.29|97.62|96.42|97.44|96.24|326
1689145800000|2023-07-12 07:10:00|97.48|96.28|97.53|96.33|97.58|96.38|97.45|96.25|176
1689146100000|2023-07-12 07:15:00|97.52|96.32|97.87|96.67|97.9|96.7|97.51|96.31|270
1689146400000|2023-07-12 07:20:00|97.88|96.68|98.05|96.85|98.12|96.92|97.85|96.65|309
1689146700000|2023-07-12 07:25:00|98.06|96.86|98.02|96.82|98.17|96.97|97.97|96.77|263
1689147000000|2023-07-12 07:30:00|98.03|96.83|98.1|96.9|98.18|96.98|97.91|96.71|268
1689147300000|2023-07-12 07:35:00|98.11|96.91|98.13|96.93|98.26|97.06|98.06|96.86|245
1689147600000|2023-07-12 07:40:00|98.12|96.92|98.13|96.93|98.26|97.06|98.11|96.91|207
1689147900000|2023-07-12 07:45:00|98.14|96.94|98.25|97.05|98.3|97.1|98.11|96.91|225
1689148200000|2023-07-12 07:50:00|98.24|97.04|98.41|97.21|98.46|97.26|98.24|97.04|229
1689148500000|2023-07-12 07:55:00|98.4|97.2|97.98|96.78|98.42|97.22|97.92|96.72|342
1689148800000|2023-07-12 08:00:00|97.97|96.77|97.89|96.69|98.01|96.81|97.73|96.53|254
1689149100000|2023-07-12 08:05:00|97.9|96.7|97.75|96.55|97.9|96.7|97.64|96.44|237
1689149400000|2023-07-12 08:10:00|97.74|96.54|97.69|96.49|97.81|96.61|97.67|96.47|169
1689149700000|2023-07-12 08:15:00|97.68|96.48|97.76|96.56|97.8|96.6|97.67|96.47|138
1689150000000|2023-07-12 08:20:00|97.75|96.55|97.73|96.53|97.8|96.6|97.69|96.49|137
1689150300000|2023-07-12 08:25:00|97.74|96.54|97.64|96.44|97.75|96.55|97.63|96.43|189
1689150600000|2023-07-12 08:30:00|97.65|96.45|97.64|96.44|97.7|96.5|97.6|96.4|190
1689150900000|2023-07-12 08:35:00|97.63|96.43|97.56|96.36|97.68|96.48|97.56|96.36|198
1689151200000|2023-07-12 08:40:00|97.58|96.38|97.6|96.4|97.65|96.45|97.49|96.29|198
1689151500000|2023-07-12 08:45:00|97.59|96.39|97.73|96.53|97.79|96.59|97.59|96.39|152
1689151800000|2023-07-12 08:50:00|97.72|96.52|97.77|96.57|97.78|96.58|97.66|96.46|119
1689152100000|2023-07-12 08:55:00|97.78|96.58|97.72|96.52|97.8|96.6|97.71|96.51|88
1689152400000|2023-07-12 09:00:00|97.74|96.54|97.76|96.56|97.79|96.59|97.73|96.53|52
1689152700000|2023-07-12 09:05:00|97.77|96.57|97.73|96.53|97.79|96.59|97.73|96.53|51
1689153000000|2023-07-12 09:10:00|97.72|96.52|97.65|96.45|97.75|96.55|97.65|96.45|36
1689153300000|2023-07-12 09:15:00|97.68|96.48|97.57|96.37|97.68|96.48|97.55|96.35|46
1689153600000|2023-07-12 09:20:00|97.59|96.39|97.51|96.31|97.62|96.42|97.44|96.24|105
1689153900000|2023-07-12 09:25:00|97.52|96.32|97.54|96.34|97.56|96.36|97.44|96.24|81
1689154200000|2023-07-12 09:30:00|97.53|96.33|97.56|96.36|97.57|96.37|97.51|96.31|95
1689154500000|2023-07-12 09:35:00|97.55|96.35|97.54|96.34|97.6|96.4|97.52|96.32|135
1689154800000|2023-07-12 09:40:00|97.55|96.35|97.74|96.54|97.74|96.54|97.55|96.35|101
1689155100000|2023-07-12 09:45:00|97.73|96.53|97.71|96.51|97.79|96.59|97.7|96.5|211
1689155400000|2023-07-12 09:50:00|97.72|96.52|97.71|96.51|97.73|96.53|97.68|96.48|113
1689155700000|2023-07-12 09:55:00|97.72|96.52|97.7|96.5|97.72|96.52|97.64|96.44|77
1689156000000|2023-07-12 10:00:00|97.71|96.51|97.62|96.42|97.74|96.54|97.62|96.42|132
1689156300000|2023-07-12 10:05:00|97.61|96.41|97.51|96.31|97.72|96.52|97.5|96.3|177
1689156600000|2023-07-12 10:10:00|97.53|96.33|97.49|96.29|97.56|96.36|97.49|96.29|90
1689156900000|2023-07-12 10:15:00|97.5|96.3|97.32|96.12|97.51|96.31|97.32|96.12|181
1689157200000|2023-07-12 10:20:00|97.31|96.11|97.36|96.16|97.36|96.16|97.25|96.05|114
1689157500000|2023-07-12 10:25:00|97.35|96.15|97.25|96.05|97.4|96.2|97.25|96.05|122
1689157800000|2023-07-12 10:30:00|97.26|96.06|97.24|96.04|97.3|96.1|97.14|95.94|185
1689158100000|2023-07-12 10:35:00|97.23|96.03|97.17|95.97|97.24|96.04|97.07|95.87|171
1689158400000|2023-07-12 10:40:00|97.16|95.96|97.15|95.95|97.19|95.99|97.11|95.91|118
1689158700000|2023-07-12 10:45:00|97.14|95.94|97.1|95.9|97.14|95.94|97.05|95.85|226
1689159000000|2023-07-12 10:50:00|97.08|95.88|97.2|96|97.22|96.02|97.06|95.86|157
1689159300000|2023-07-12 10:55:00|97.19|95.99|97.24|96.04|97.28|96.08|97.19|95.99|139
1689159600000|2023-07-12 11:00:00|97.23|96.03|97.32|96.12|97.33|96.13|97.2|96|135
1689159900000|2023-07-12 11:05:00|97.31|96.11|97.35|96.15|97.4|96.2|97.28|96.08|173
1689160200000|2023-07-12 11:10:00|97.33|96.13|97.37|96.17|97.38|96.18|97.29|96.09|109
1689160500000|2023-07-12 11:15:00|97.36|96.16|97.28|96.08|97.36|96.16|97.22|96.02|94
1689160800000|2023-07-12 11:20:00|97.29|96.09|97.44|96.24|97.48|96.28|97.28|96.08|166
1689161100000|2023-07-12 11:25:00|97.43|96.23|97.45|96.25|97.47|96.27|97.42|96.22|86
1689161400000|2023-07-12 11:30:00|97.46|96.26|97.52|96.32|97.59|96.39|97.45|96.25|179
1689161700000|2023-07-12 11:35:00|97.53|96.33|97.47|96.27|97.53|96.33|97.4|96.2|175
1689162000000|2023-07-12 11:40:00|97.46|96.26|97.4|96.2|97.49|96.29|97.37|96.17|142
1689162300000|2023-07-12 11:45:00|97.39|96.19|97.43|96.23|97.46|96.26|97.36|96.16|78
1689162600000|2023-07-12 11:50:00|97.44|96.24|97.62|96.42|97.63|96.43|97.44|96.24|183
1689162900000|2023-07-12 11:55:00|97.63|96.43|97.56|96.36|97.65|96.45|97.46|96.26|144
1689163200000|2023-07-12 12:00:00|97.57|96.37|97.43|96.23|97.58|96.38|97.41|96.21|174
1689163500000|2023-07-12 12:05:00|97.44|96.24|97.37|96.17|97.44|96.24|97.35|96.15|205
1689163800000|2023-07-12 12:10:00|97.38|96.18|97.37|96.17|97.39|96.19|97.33|96.13|120
1689164100000|2023-07-12 12:15:00|97.36|96.16|97.19|95.99|97.38|96.18|97.12|95.92|239
1689164400000|2023-07-12 12:20:00|97.2|96|97.12|95.92|97.27|96.07|97.08|95.88|276
1689164700000|2023-07-12 12:25:00|97.11|95.91|97.32|96.12|97.46|96.26|97.09|95.89|322
1689165000000|2023-07-12 12:30:00|97.33|96.13|97.59|96.39|98.31|97.11|97.12|95.92|754
1689165300000|2023-07-12 12:35:00|97.58|96.38|97.89|96.69|98.08|96.88|97.52|96.32|524
1689165600000|2023-07-12 12:40:00|97.88|96.68|97.64|96.44|97.89|96.69|97.55|96.35|423
1689165900000|2023-07-12 12:45:00|97.63|96.43|97.47|96.27|97.78|96.58|97.42|96.22|412
1689166200000|2023-07-12 12:50:00|97.48|96.28|97.16|95.96|97.49|96.29|96.94|95.74|501
1689166500000|2023-07-12 12:55:00|97.17|95.97|97.29|96.09|97.3|96.1|97.15|95.95|280
1689166800000|2023-07-12 13:00:00|97.28|96.08|97.48|96.28|97.55|96.35|97.24|96.04|289
1689167100000|2023-07-12 13:05:00|97.47|96.27|97.63|96.43|97.65|96.45|97.45|96.25|264
1689167400000|2023-07-12 13:10:00|97.65|96.45|97.92|96.72|97.92|96.72|97.58|96.38|260
1689167700000|2023-07-12 13:15:00|97.93|96.73|98.01|96.81|98.04|96.84|97.83|96.63|266
1689168000000|2023-07-12 13:20:00|98|96.8|97.92|96.72|98.02|96.82|97.85|96.65|300
1689168300000|2023-07-12 13:25:00|97.91|96.71|97.56|96.36|98.04|96.84|97.41|96.21|485
1689168600000|2023-07-12 13:30:00|97.55|96.35|97.66|96.46|97.83|96.63|97.5|96.3|439
1689168900000|2023-07-12 13:35:00|97.65|96.45|97.04|95.84|97.88|96.68|96.73|95.53|530
1689169200000|2023-07-12 13:40:00|97.06|95.86|97.1|95.9|97.23|96.03|96.84|95.64|510
1689169500000|2023-07-12 13:45:00|97.08|95.88|96.92|95.72|97.08|95.88|96.73|95.53|435
1689169800000|2023-07-12 13:50:00|96.94|95.74|97.06|95.86|97.09|95.89|96.81|95.61|323
1689170100000|2023-07-12 13:55:00|97.05|95.85|97.27|96.07|97.35|96.15|97.01|95.81|317
1689170400000|2023-07-12 14:00:00|97.28|96.08|97.63|96.43|97.72|96.52|97.2|96|425
1689170700000|2023-07-12 14:05:00|97.64|96.44|97.52|96.32|97.75|96.55|97.5|96.3|427
1689171000000|2023-07-12 14:10:00|97.53|96.33|97.45|96.25|97.54|96.34|97.28|96.08|265
1689171300000|2023-07-12 14:15:00|97.44|96.24|97.28|96.08|97.53|96.33|97.23|96.03|320
1689171600000|2023-07-12 14:20:00|97.29|96.09|97.31|96.11|97.32|96.12|97.19|95.99|416
1689171900000|2023-07-12 14:25:00|97.3|96.1|97.22|96.02|97.31|96.11|97.17|95.97|182
1689172200000|2023-07-12 14:30:00|97.23|96.03|97.39|96.19|97.42|96.22|97.22|96.02|229
1689172500000|2023-07-12 14:35:00|97.4|96.2|97.57|96.37|97.61|96.41|97.37|96.17|209
1689172800000|2023-07-12 14:40:00|97.58|96.38|97.62|96.42|97.7|96.5|97.54|96.34|225
1689173100000|2023-07-12 14:45:00|97.63|96.43|97.66|96.46|97.69|96.49|97.49|96.29|221
1689173400000|2023-07-12 14:50:00|97.67|96.47|97.79|96.59|97.88|96.68|97.67|96.47|224
1689173700000|2023-07-12 14:55:00|97.78|96.58|97.52|96.32|97.78|96.58|97.49|96.29|295
1689174000000|2023-07-12 15:00:00|97.55|96.35|97.49|96.29|97.57|96.37|97.4|96.2|273
1689174300000|2023-07-12 15:05:00|97.48|96.28|97.65|96.45|97.68|96.48|97.43|96.23|281
1689174600000|2023-07-12 15:10:00|97.66|96.46|97.66|96.46|97.79|96.59|97.61|96.41|294
1689174900000|2023-07-12 15:15:00|97.67|96.47|97.45|96.25|97.67|96.47|97.43|96.23|211
1689175200000|2023-07-12 15:20:00|97.44|96.24|97.18|95.98|97.46|96.26|97.17|95.97|231
1689175500000|2023-07-12 15:25:00|97.19|95.99|97.15|95.95|97.25|96.05|96.99|95.79|272
1689175800000|2023-07-12 15:30:00|97.17|95.97|97.1|95.9|97.26|96.06|97.07|95.87|194
1689176100000|2023-07-12 15:35:00|97.09|95.89|96.77|95.57|97.1|95.9|96.76|95.56|345
1689176400000|2023-07-12 15:40:00|96.81|95.61|96.5|95.3|96.83|95.63|96.42|95.22|470
1689176700000|2023-07-12 15:45:00|96.49|95.29|96.63|95.43|96.74|95.54|96.4|95.2|382
1689177000000|2023-07-12 15:50:00|96.64|95.44|96.27|95.07|96.64|95.44|96.08|94.88|475
1689177300000|2023-07-12 15:55:00|96.26|95.06|96.24|95.04|96.3|95.1|96.15|94.95|331
1689177600000|2023-07-12 16:00:00|96.23|95.03|96.05|94.85|96.41|95.21|95.89|94.69|444
1689177900000|2023-07-12 16:05:00|96.02|94.82|95.14|93.94|96.05|94.85|94.84|93.64|602
1689178200000|2023-07-12 16:10:00|95.13|93.93|95.53|94.33|95.54|94.34|95.07|93.87|503
1689178500000|2023-07-12 16:15:00|95.52|94.32|95.8|94.6|95.82|94.62|95.38|94.18|397
1689178800000|2023-07-12 16:20:00|95.81|94.61|95.46|94.26|95.86|94.66|95.46|94.26|412
1689179100000|2023-07-12 16:25:00|95.45|94.25|95.66|94.46|95.68|94.48|95.36|94.16|396
1689179400000|2023-07-12 16:30:00|95.65|94.45|95.85|94.65|95.86|94.66|95.52|94.32|348
1689179700000|2023-07-12 16:35:00|95.86|94.66|95.96|94.76|95.98|94.78|95.76|94.56|231
1689180000000|2023-07-12 16:40:00|95.95|94.75|96.1|94.9|96.1|94.9|95.87|94.67|255
1689180300000|2023-07-12 16:45:00|96.09|94.89|95.99|94.79|96.09|94.89|95.82|94.62|347
1689180600000|2023-07-12 16:50:00|96|94.8|95.92|94.72|96.05|94.85|95.91|94.71|251
1689180900000|2023-07-12 16:55:00|95.91|94.71|96.16|94.96|96.16|94.96|95.89|94.69|247
1689181200000|2023-07-12 17:00:00|96.17|94.97|96.25|95.05|96.25|95.05|96.04|94.84|270
1689181500000|2023-07-12 17:05:00|96.24|95.04|96.36|95.16|96.43|95.23|96.22|95.02|263
1689181800000|2023-07-12 17:10:00|96.35|95.15|96.37|95.17|96.37|95.17|96.19|94.99|144
1689182100000|2023-07-12 17:15:00|96.39|95.19|96.26|95.06|96.4|95.2|96.24|95.04|117
1689182400000|2023-07-12 17:20:00|96.25|95.05|96.3|95.1|96.31|95.11|96.14|94.94|145
1689182700000|2023-07-12 17:25:00|96.29|95.09|96.13|94.93|96.31|95.11|96.06|94.86|155
1689183000000|2023-07-12 17:30:00|96.14|94.94|96.39|95.19|96.43|95.23|96.09|94.89|169
1689183300000|2023-07-12 17:35:00|96.4|95.2|96.42|95.22|96.45|95.25|96.29|95.09|141
1689183600000|2023-07-12 17:40:00|96.43|95.23|96.19|94.99|96.43|95.23|96.19|94.99|125
1689183900000|2023-07-12 17:45:00|96.23|95.03|96.1|94.9|96.26|95.06|96.03|94.83|162
1689184200000|2023-07-12 17:50:00|96.11|94.91|96.24|95.04|96.26|95.06|96.1|94.9|95
1689184500000|2023-07-12 17:55:00|96.25|95.05|96.14|94.94|96.26|95.06|96.12|94.92|82
1689184800000|2023-07-12 18:00:00|96.14|94.94|96.19|94.99|96.27|95.07|96.13|94.93|154
1689185100000|2023-07-12 18:05:00|96.2|95|96.19|94.99|96.22|95.02|96.13|94.93|130
1689185400000|2023-07-12 18:10:00|96.18|94.98|96.35|95.15|96.37|95.17|96.16|94.96|153
1689185700000|2023-07-12 18:15:00|96.36|95.16|96.35|95.15|96.38|95.18|96.18|94.98|169
1689186000000|2023-07-12 18:20:00|96.36|95.16|96.37|95.17|96.45|95.25|96.31|95.11|119
1689186300000|2023-07-12 18:25:00|96.38|95.18|96.4|95.2|96.49|95.29|96.33|95.13|165
1689186600000|2023-07-12 18:30:00|96.41|95.21|96.5|95.3|96.58|95.38|96.36|95.16|155
1689186900000|2023-07-12 18:35:00|96.49|95.29|96.41|95.21|96.49|95.29|96.33|95.13|150
1689187200000|2023-07-12 18:40:00|96.42|95.22|96.54|95.34|96.54|95.34|96.38|95.18|119
1689187500000|2023-07-12 18:45:00|96.55|95.35|96.5|95.3|96.59|95.39|96.49|95.29|121
1689187800000|2023-07-12 18:50:00|96.49|95.29|96.39|95.19|96.52|95.32|96.38|95.18|68
1689188100000|2023-07-12 18:55:00|96.38|95.18|96.42|95.22|96.48|95.28|96.38|95.18|100
1689188400000|2023-07-12 19:00:00|96.41|95.21|96.3|95.1|96.42|95.22|96.29|95.09|153
1689188700000|2023-07-12 19:05:00|96.31|95.11|96.3|95.1|96.33|95.13|96.26|95.06|135
1689189000000|2023-07-12 19:10:00|96.29|95.09|96.32|95.12|96.32|95.12|96.23|95.03|144
1689189300000|2023-07-12 19:15:00|96.31|95.11|96.16|94.96|96.31|95.11|96.16|94.96|90
1689189600000|2023-07-12 19:20:00|96.15|94.95|95.54|94.34|96.17|94.97|95.28|94.08|338
1689189900000|2023-07-12 19:25:00|95.55|94.35|95.73|94.53|95.94|94.74|95.47|94.27|305
1689190200000|2023-07-12 19:30:00|95.72|94.52|95.39|94.19|95.75|94.55|95.33|94.13|413
1689190500000|2023-07-12 19:35:00|95.38|94.18|95.35|94.15|95.49|94.29|95.04|93.84|447
1689190800000|2023-07-12 19:40:00|95.36|94.16|95.33|94.13|95.39|94.19|95.14|93.94|376
1689191100000|2023-07-12 19:45:00|95.32|94.12|95.46|94.26|95.61|94.41|95.17|93.97|298
1689191400000|2023-07-12 19:50:00|95.48|94.28|95.69|94.49|95.71|94.51|95.32|94.12|266
1689191700000|2023-07-12 19:55:00|95.68|94.48|95.59|94.39|95.68|94.48|95.5|94.3|275
1689192000000|2023-07-12 20:00:00|95.58|94.38|95.75|94.55|95.75|94.55|95.4|94.2|302
1689192300000|2023-07-12 20:05:00|95.74|94.54|95.87|94.67|95.89|94.69|95.7|94.5|220
1689192600000|2023-07-12 20:10:00|95.86|94.66|96.2|95|96.23|95.03|95.76|94.56|251
1689192900000|2023-07-12 20:15:00|96.21|95.01|96.06|94.86|96.21|95.01|96.03|94.83|202
1689193200000|2023-07-12 20:20:00|96.05|94.85|96.28|95.08|96.31|95.11|96.01|94.81|163
1689193500000|2023-07-12 20:25:00|96.27|95.07|96.28|95.08|96.4|95.2|96.21|95.01|202
1689193800000|2023-07-12 20:30:00|96.27|95.07|96.14|94.94|96.35|95.15|96.09|94.89|169
1689194100000|2023-07-12 20:35:00|96.15|94.95|96.18|94.98|96.2|95|96.04|94.84|152
1689194400000|2023-07-12 20:40:00|96.17|94.97|96.28|95.08|96.28|95.08|96.11|94.91|73
1689194700000|2023-07-12 20:45:00|96.27|95.07|96.19|94.99|96.28|95.08|96.15|94.95|93
1689195000000|2023-07-12 20:50:00|96.2|95|96.14|94.94|96.2|95|96.09|94.89|79
1689195300000|2023-07-12 20:55:00|96.15|94.95|96.36|95.16|96.37|95.17|96.1|94.9|107
1689195600000|2023-07-12 21:00:00|96.35|95.15|96.27|95.07|96.35|95.15|96.23|95.03|150
1689195900000|2023-07-12 21:05:00|96.24|95.04|96.23|95.03|96.26|95.06|96.14|94.94|91
1689196200000|2023-07-12 21:10:00|96.22|95.02|96.54|95.34|96.57|95.37|96.2|95|113
1689196500000|2023-07-12 21:15:00|96.52|95.32|96.4|95.2|96.58|95.38|96.39|95.19|98
1689196800000|2023-07-12 21:20:00|96.42|95.22|96.4|95.2|96.44|95.24|96.3|95.1|77
1689197100000|2023-07-12 21:25:00|96.39|95.19|96.41|95.21|96.5|95.3|96.38|95.18|84
1689197400000|2023-07-12 21:30:00|96.4|95.2|96.48|95.28|96.48|95.28|96.34|95.14|62
1689197700000|2023-07-12 21:35:00|96.47|95.27|96.56|95.36|96.57|95.37|96.42|95.22|53
1689198000000|2023-07-12 21:40:00|96.55|95.35|96.53|95.33|96.56|95.36|96.53|95.33|28
1689198300000|2023-07-12 21:45:00|96.52|95.32|96.57|95.37|96.58|95.38|96.44|95.24|74
1689198600000|2023-07-12 21:50:00|96.58|95.38|96.55|95.35|96.64|95.44|96.54|95.34|62
1689198900000|2023-07-12 21:55:00|96.56|95.36|96.4|95.2|96.56|95.36|96.39|95.19|99
1689199200000|2023-07-12 22:00:00|96.41|95.21|96.56|95.36|96.57|95.37|96.36|95.16|199
1689199500000|2023-07-12 22:05:00|96.57|95.37|96.71|95.51|96.77|95.57|96.55|95.35|223
1689199800000|2023-07-12 22:10:00|96.7|95.5|96.77|95.57|96.84|95.64|96.7|95.5|172
1689200100000|2023-07-12 22:15:00|96.76|95.56|96.73|95.53|96.78|95.58|96.7|95.5|91
1689200400000|2023-07-12 22:20:00|96.72|95.52|96.61|95.41|96.72|95.52|96.58|95.38|91
1689200700000|2023-07-12 22:25:00|96.6|95.4|96.62|95.42|96.69|95.49|96.58|95.38|59
1689201000000|2023-07-12 22:30:00|96.6|95.4|96.67|95.47|96.72|95.52|96.55|95.35|84
1689201300000|2023-07-12 22:35:00|96.69|95.49|96.76|95.56|96.78|95.58|96.65|95.45|116
1689201600000|2023-07-12 22:40:00|96.75|95.55|96.83|95.63|96.84|95.64|96.7|95.5|150
1689201900000|2023-07-12 22:45:00|96.85|95.65|96.78|95.58|96.86|95.66|96.77|95.57|127
1689202200000|2023-07-12 22:50:00|96.79|95.59|96.79|95.59|96.86|95.66|96.78|95.58|151
1689202500000|2023-07-12 22:55:00|96.8|95.6|96.84|95.64|96.87|95.67|96.78|95.58|103
1689202800000|2023-07-12 23:00:00|96.83|95.63|96.77|95.57|96.89|95.69|96.75|95.55|110
1689203100000|2023-07-12 23:05:00|96.78|95.58|96.81|95.61|96.85|95.65|96.76|95.56|126
1689203400000|2023-07-12 23:10:00|96.82|95.62|96.76|95.56|96.82|95.62|96.75|95.55|113
1689203700000|2023-07-12 23:15:00|96.77|95.57|96.8|95.6|96.81|95.61|96.65|95.45|158
1689204000000|2023-07-12 23:20:00|96.81|95.61|96.82|95.62|96.82|95.62|96.76|95.56|101
1689204300000|2023-07-12 23:25:00|96.77|95.57|96.71|95.51|96.77|95.57|96.71|95.51|90
1689204600000|2023-07-12 23:30:00|96.7|95.5|96.79|95.59|96.81|95.61|96.67|95.47|74
1689204900000|2023-07-12 23:35:00|96.78|95.58|97.01|95.81|97.07|95.87|96.78|95.58|101
1689205200000|2023-07-12 23:40:00|97.02|95.82|97|95.8|97.04|95.84|96.95|95.75|126
1689205500000|2023-07-12 23:45:00|97.01|95.81|96.98|95.78|97.05|95.85|96.96|95.76|190
1689205800000|2023-07-12 23:50:00|96.97|95.77|96.85|95.65|96.98|95.78|96.79|95.59|138
1689206100000|2023-07-12 23:55:00|96.84|95.64|96.83|95.63|96.92|95.72|96.82|95.62|100
1689206400000|2023-07-13 00:00:00|96.82|95.62|96.94|95.74|96.98|95.78|96.77|95.57|124
1689206700000|2023-07-13 00:05:00|96.95|95.75|97.05|95.85|97.09|95.89|96.93|95.73|145
1689207000000|2023-07-13 00:10:00|97.04|95.84|97.07|95.87|97.09|95.89|96.96|95.76|142
1689207300000|2023-07-13 00:15:00|97.08|95.88|96.95|95.75|97.17|95.97|96.89|95.69|141
1689207600000|2023-07-13 00:20:00|96.96|95.76|96.87|95.67|96.98|95.78|96.78|95.58|173
1689207900000|2023-07-13 00:25:00|96.88|95.68|96.73|95.53|96.92|95.72|96.64|95.44|262
1689208200000|2023-07-13 00:30:00|96.74|95.54|96.76|95.56|96.79|95.59|96.63|95.43|202
1689208500000|2023-07-13 00:35:00|96.77|95.57|96.84|95.64|96.86|95.66|96.73|95.53|187
1689208800000|2023-07-13 00:40:00|96.85|95.65|96.83|95.63|96.96|95.76|96.82|95.62|137
1689209100000|2023-07-13 00:45:00|96.84|95.64|96.8|95.6|96.93|95.73|96.74|95.54|200
1689209400000|2023-07-13 00:50:00|96.79|95.59|96.73|95.53|96.8|95.6|96.7|95.5|214
1689209700000|2023-07-13 00:55:00|96.72|95.52|96.67|95.47|96.76|95.56|96.62|95.42|149
1689210000000|2023-07-13 01:00:00|96.68|95.48|96.79|95.59|96.79|95.59|96.52|95.32|183
1689210300000|2023-07-13 01:05:00|96.8|95.6|96.67|95.47|96.84|95.64|96.67|95.47|145
1689210600000|2023-07-13 01:10:00|96.68|95.48|96.64|95.44|96.68|95.48|96.57|95.37|187
1689210900000|2023-07-13 01:15:00|96.65|95.45|96.52|95.32|96.65|95.45|96.49|95.29|110
1689211200000|2023-07-13 01:20:00|96.51|95.31|96.43|95.23|96.57|95.37|96.39|95.19|157
1689211500000|2023-07-13 01:25:00|96.42|95.22|96.55|95.35|96.57|95.37|96.37|95.17|146
1689211800000|2023-07-13 01:30:00|96.56|95.36|96.44|95.24|96.58|95.38|96.37|95.17|119
1689212100000|2023-07-13 01:35:00|96.43|95.23|96.45|95.25|96.45|95.25|96.22|95.02|214
1689212400000|2023-07-13 01:40:00|96.46|95.26|96.57|95.37|96.6|95.4|96.46|95.26|121
1689212700000|2023-07-13 01:45:00|96.56|95.36|96.75|95.55|96.79|95.59|96.55|95.35|180
1689213000000|2023-07-13 01:50:00|96.74|95.54|96.74|95.54|96.79|95.59|96.71|95.51|144
1689213300000|2023-07-13 01:55:00|96.75|95.55|96.82|95.62|96.82|95.62|96.71|95.51|162
1689213600000|2023-07-13 02:00:00|96.81|95.61|96.75|95.55|96.82|95.62|96.72|95.52|190
1689213900000|2023-07-13 02:05:00|96.74|95.54|96.72|95.52|96.79|95.59|96.68|95.48|131
1689214200000|2023-07-13 02:10:00|96.68|95.48|96.72|95.52|96.76|95.56|96.67|95.47|162
1689214500000|2023-07-13 02:15:00|96.74|95.54|96.75|95.55|96.79|95.59|96.68|95.48|170
1689214800000|2023-07-13 02:20:00|96.74|95.54|96.77|95.57|96.78|95.58|96.74|95.54|123
1689215100000|2023-07-13 02:25:00|96.78|95.58|96.95|95.75|96.95|95.75|96.77|95.57|170
1689215400000|2023-07-13 02:30:00|96.94|95.74|96.95|95.75|96.99|95.79|96.89|95.69|133
1689215700000|2023-07-13 02:35:00|96.96|95.76|96.94|95.74|97|95.8|96.89|95.69|209
1689216000000|2023-07-13 02:40:00|96.93|95.73|96.94|95.74|96.94|95.74|96.9|95.7|83
1689216300000|2023-07-13 02:45:00|96.93|95.73|96.82|95.62|96.95|95.75|96.78|95.58|160
1689216600000|2023-07-13 02:50:00|96.83|95.63|96.73|95.53|96.86|95.66|96.71|95.51|167
1689216900000|2023-07-13 02:55:00|96.74|95.54|96.72|95.52|96.76|95.56|96.61|95.41|146
1689217200000|2023-07-13 03:00:00|96.71|95.51|96.72|95.52|96.81|95.61|96.68|95.48|183
1689217500000|2023-07-13 03:05:00|96.73|95.53|96.77|95.57|96.81|95.61|96.72|95.52|145
1689217800000|2023-07-13 03:10:00|96.76|95.56|96.78|95.58|96.8|95.6|96.72|95.52|83
1689218100000|2023-07-13 03:15:00|96.79|95.59|96.86|95.66|96.89|95.69|96.7|95.5|201
1689218400000|2023-07-13 03:20:00|96.85|95.65|96.7|95.5|96.88|95.68|96.7|95.5|147
1689218700000|2023-07-13 03:25:00|96.69|95.49|96.48|95.28|96.71|95.51|96.43|95.23|211
1689219000000|2023-07-13 03:30:00|96.46|95.26|96.33|95.13|96.6|95.4|96.32|95.12|249
1689219300000|2023-07-13 03:35:00|96.36|95.16|96.45|95.25|96.46|95.26|96.36|95.16|184
1689219600000|2023-07-13 03:40:00|96.44|95.24|96.41|95.21|96.46|95.26|96.36|95.16|160
1689219900000|2023-07-13 03:45:00|96.42|95.22|96.47|95.27|96.57|95.37|96.41|95.21|104
1689220200000|2023-07-13 03:50:00|96.46|95.26|96.65|95.45|96.65|95.45|96.44|95.24|84
1689220500000|2023-07-13 03:55:00|96.66|95.46|96.75|95.55|96.84|95.64|96.61|95.41|111
1689220800000|2023-07-13 04:00:00|96.76|95.56|96.54|95.34|96.82|95.62|96.52|95.32|190
1689221100000|2023-07-13 04:05:00|96.55|95.35|96.72|95.52|96.74|95.54|96.55|95.35|116
1689221400000|2023-07-13 04:10:00|96.71|95.51|96.86|95.66|96.89|95.69|96.52|95.32|256
1689221700000|2023-07-13 04:15:00|96.87|95.67|97.01|95.81|97.03|95.83|96.76|95.56|196
1689222000000|2023-07-13 04:20:00|97.02|95.82|96.96|95.76|97.09|95.89|96.94|95.74|136
1689222300000|2023-07-13 04:25:00|96.97|95.77|96.94|95.74|96.98|95.78|96.91|95.71|142
1689222600000|2023-07-13 04:30:00|96.95|95.75|97.17|95.97|97.17|95.97|96.93|95.73|185
1689222900000|2023-07-13 04:35:00|97.16|95.96|97.3|96.1|97.37|96.17|97.16|95.96|317
1689223200000|2023-07-13 04:40:00|97.29|96.09|97.26|96.06|97.35|96.15|97.21|96.01|238
1689223500000|2023-07-13 04:45:00|97.27|96.07|97.36|96.16|97.45|96.25|97.27|96.07|196
1689223800000|2023-07-13 04:50:00|97.37|96.17|97.5|96.3|97.51|96.31|97.31|96.11|167
1689224100000|2023-07-13 04:55:00|97.42|96.22|97.29|96.09|97.43|96.23|97.22|96.02|227
1689224400000|2023-07-13 05:00:00|97.3|96.1|97.07|95.87|97.3|96.1|97.02|95.82|286
1689224700000|2023-07-13 05:05:00|97.11|95.91|97.01|95.81|97.14|95.94|96.92|95.72|180
1689225000000|2023-07-13 05:10:00|97.03|95.83|97.38|96.18|97.42|96.22|97.03|95.83|188
1689225300000|2023-07-13 05:15:00|97.37|96.17|97.36|96.16|97.5|96.3|97.27|96.07|175
1689225600000|2023-07-13 05:20:00|97.37|96.17|97.65|96.45|97.66|96.46|97.37|96.17|235
1689225900000|2023-07-13 05:25:00|97.64|96.44|97.68|96.48|97.69|96.49|97.53|96.33|242
1689226200000|2023-07-13 05:30:00|97.67|96.47|97.85|96.65|97.85|96.65|97.61|96.41|206
1689226500000|2023-07-13 05:35:00|97.84|96.64|98|96.8|98.04|96.84|97.78|96.58|194
1689226800000|2023-07-13 05:40:00|98.01|96.81|98.13|96.93|98.33|97.13|97.97|96.77|378
1689227100000|2023-07-13 05:45:00|98.12|96.92|97.97|96.77|98.15|96.95|97.88|96.68|364
1689227400000|2023-07-13 05:50:00|97.96|96.76|98.03|96.83|98.04|96.84|97.84|96.64|264
1689227700000|2023-07-13 05:55:00|98.02|96.82|98.64|97.44|98.81|97.61|98.02|96.82|361
1689228000000|2023-07-13 06:00:00|98.65|97.45|98.9|97.7|99.31|98.11|98.41|97.21|501
1689228300000|2023-07-13 06:05:00|98.95|97.75|99.28|98.08|99.32|98.12|98.85|97.65|409
1689228600000|2023-07-13 06:10:00|99.29|98.09|99.68|98.48|100.04|98.84|99.28|98.08|535
1689228900000|2023-07-13 06:15:00|99.71|98.51|99.84|98.64|100.3|99.1|99.71|98.51|499
1689229200000|2023-07-13 06:20:00|99.86|98.66|100.34|99.14|100.47|99.27|99.81|98.61|484
1689229500000|2023-07-13 06:25:00|100.39|99.19|100.46|99.26|100.89|99.69|100.17|98.97|604
1689229800000|2023-07-13 06:30:00|100.47|99.27|100.26|99.06|100.53|99.33|100.22|99.02|474
1689230100000|2023-07-13 06:35:00|100.25|99.05|100.16|98.96|100.39|99.19|100.13|98.93|387
1689230400000|2023-07-13 06:40:00|100.17|98.97|100.69|99.49|101.09|99.89|100.17|98.97|447
1689230700000|2023-07-13 06:45:00|100.68|99.48|100.44|99.24|100.9|99.7|100.44|99.24|413
1689231000000|2023-07-13 06:50:00|100.45|99.25|100.56|99.36|100.56|99.36|100.32|99.12|360
1689231300000|2023-07-13 06:55:00|100.57|99.37|100.7|99.5|100.82|99.62|100.56|99.36|272
1689231600000|2023-07-13 07:00:00|100.72|99.52|100.57|99.37|100.87|99.67|100.52|99.32|376
1689231900000|2023-07-13 07:05:00|100.58|99.38|100.49|99.29|100.82|99.62|100.43|99.23|325
1689232200000|2023-07-13 07:10:00|100.5|99.3|100.47|99.27|100.66|99.46|100.44|99.24|299
1689232500000|2023-07-13 07:15:00|100.48|99.28|100.32|99.12|100.53|99.33|100.28|99.08|392
1689232800000|2023-07-13 07:20:00|100.31|99.11|100.74|99.54|100.74|99.54|100.31|99.11|345
1689233100000|2023-07-13 07:25:00|100.73|99.53|101.05|99.85|101.23|100.03|100.73|99.53|357
1689233400000|2023-07-13 07:30:00|101.04|99.84|100.72|99.52|101.14|99.94|100.6|99.4|356
1689233700000|2023-07-13 07:35:00|100.73|99.53|100.76|99.56|100.8|99.6|100.64|99.44|281
1689234000000|2023-07-13 07:40:00|100.75|99.55|100.92|99.72|100.99|99.79|100.72|99.52|255
1689234300000|2023-07-13 07:45:00|100.94|99.74|101|99.8|101.16|99.96|100.93|99.73|285
1689234600000|2023-07-13 07:50:00|100.99|99.79|101.15|99.95|101.25|100.05|100.84|99.64|332
1689234900000|2023-07-13 07:55:00|101.16|99.96|100.9|99.7|101.39|100.19|100.86|99.66|419
1689235200000|2023-07-13 08:00:00|100.91|99.71|100.59|99.39|101.15|99.95|100.51|99.31|350
1689235500000|2023-07-13 08:05:00|100.58|99.38|100.47|99.27|100.63|99.43|100.42|99.22|288
1689235800000|2023-07-13 08:10:00|100.48|99.28|100.66|99.46|100.8|99.6|100.42|99.22|300
1689236100000|2023-07-13 08:15:00|100.65|99.45|100.66|99.46|100.75|99.55|100.6|99.4|238
1689236400000|2023-07-13 08:20:00|100.67|99.47|101.03|99.83|101.03|99.83|100.67|99.47|258
1689236700000|2023-07-13 08:25:00|101.04|99.84|101.02|99.82|101.04|99.84|100.87|99.67|286
1689237000000|2023-07-13 08:30:00|101.03|99.83|101.21|100.01|101.26|100.06|100.98|99.78|280
1689237300000|2023-07-13 08:35:00|101.22|100.02|101.2|100|101.47|100.27|101.15|99.95|414
1689237600000|2023-07-13 08:40:00|101.19|99.99|101.09|99.89|101.21|100.01|101.05|99.85|191
1689237900000|2023-07-13 08:45:00|101.1|99.9|101.1|99.9|101.15|99.95|100.94|99.74|286
1689238200000|2023-07-13 08:50:00|101.11|99.91|101.41|100.21|101.48|100.28|101.11|99.91|295
1689238500000|2023-07-13 08:55:00|101.42|100.22|101.39|100.19|101.42|100.22|101.27|100.07|223
1689238800000|2023-07-13 09:00:00|101.38|100.18|101.31|100.11|101.55|100.35|101.22|100.02|310
1689239100000|2023-07-13 09:05:00|101.32|100.12|101.24|100.04|101.51|100.31|101.21|100.01|407
1689239400000|2023-07-13 09:10:00|101.25|100.05|101.56|100.36|101.62|100.42|101.19|99.99|379
1689239700000|2023-07-13 09:15:00|101.55|100.35|101.41|100.21|101.6|100.4|101.4|100.2|379
1689240000000|2023-07-13 09:20:00|101.4|100.2|102.07|100.87|102.07|100.87|101.39|100.19|524
1689240300000|2023-07-13 09:25:00|102.06|100.86|101.96|100.76|102.08|100.88|101.87|100.67|433
1689240600000|2023-07-13 09:30:00|101.94|100.74|101.99|100.79|102.07|100.87|101.87|100.67|358
1689240900000|2023-07-13 09:35:00|102|100.8|101.76|100.56|102.04|100.84|101.71|100.51|406
1689241200000|2023-07-13 09:40:00|101.73|100.53|101.87|100.67|102.04|100.84|101.72|100.52|369
1689241500000|2023-07-13 09:45:00|101.88|100.68|101.74|100.54|101.94|100.74|101.74|100.54|331
1689241800000|2023-07-13 09:50:00|101.73|100.53|101.7|100.5|101.83|100.63|101.59|100.39|330
1689242100000|2023-07-13 09:55:00|101.72|100.52|101.69|100.49|101.89|100.69|101.64|100.44|274
1689242400000|2023-07-13 10:00:00|101.66|100.46|101.44|100.24|101.74|100.54|101.26|100.06|414
1689242700000|2023-07-13 10:05:00|101.43|100.23|101.48|100.28|101.64|100.44|101.43|100.23|262
1689243000000|2023-07-13 10:10:00|101.47|100.27|101.33|100.13|101.49|100.29|101.27|100.07|240
1689243300000|2023-07-13 10:15:00|101.32|100.12|101.2|100|101.42|100.22|101.19|99.99|241
1689243600000|2023-07-13 10:20:00|101.21|100.01|101.3|100.1|101.4|100.2|101.2|100|274
1689243900000|2023-07-13 10:25:00|101.29|100.09|101.3|100.1|101.39|100.19|101.27|100.07|112
1689244200000|2023-07-13 10:30:00|101.29|100.09|101.48|100.28|101.49|100.29|101.27|100.07|126
1689244500000|2023-07-13 10:35:00|101.49|100.29|101.76|100.56|101.76|100.56|101.49|100.29|219
1689244800000|2023-07-13 10:40:00|101.77|100.57|101.63|100.43|101.8|100.6|101.57|100.37|199
1689245100000|2023-07-13 10:45:00|101.62|100.42|101.54|100.34|101.63|100.43|101.38|100.18|267
1689245400000|2023-07-13 10:50:00|101.55|100.35|101.49|100.29|101.56|100.36|101.45|100.25|164
1689245700000|2023-07-13 10:55:00|101.48|100.28|101.59|100.39|101.64|100.44|101.48|100.28|136
1689246000000|2023-07-13 11:00:00|101.58|100.38|101.38|100.18|101.62|100.42|101.38|100.18|178
1689246300000|2023-07-13 11:05:00|101.39|100.19|101.38|100.18|101.56|100.36|101.32|100.12|239
1689246600000|2023-07-13 11:10:00|101.37|100.17|101.33|100.13|101.53|100.33|101.31|100.11|287
1689246900000|2023-07-13 11:15:00|101.34|100.14|101.49|100.29|101.49|100.29|101.33|100.13|170
1689247200000|2023-07-13 11:20:00|101.48|100.28|101.7|100.5|101.72|100.52|101.41|100.21|204
1689247500000|2023-07-13 11:25:00|101.71|100.51|101.5|100.3|101.73|100.53|101.45|100.25|208
1689247800000|2023-07-13 11:30:00|101.51|100.31|101.43|100.23|101.57|100.37|101.41|100.21|190
1689248100000|2023-07-13 11:35:00|101.42|100.22|101.64|100.44|101.65|100.45|101.4|100.2|186
1689248400000|2023-07-13 11:40:00|101.65|100.45|101.67|100.47|101.74|100.54|101.63|100.43|145
1689248700000|2023-07-13 11:45:00|101.69|100.49|101.54|100.34|101.7|100.5|101.52|100.32|176
1689249000000|2023-07-13 11:50:00|101.55|100.35|101.48|100.28|101.6|100.4|101.48|100.28|211
1689249300000|2023-07-13 11:55:00|101.47|100.27|101.49|100.29|101.52|100.32|101.43|100.23|233
1689249600000|2023-07-13 12:00:00|101.5|100.3|101.52|100.32|101.7|100.5|101.47|100.27|245
1689249900000|2023-07-13 12:05:00|101.54|100.34|101.36|100.16|101.54|100.34|101.32|100.12|205
1689250200000|2023-07-13 12:10:00|101.37|100.17|101.4|100.2|101.53|100.33|101.36|100.16|122
1689250500000|2023-07-13 12:15:00|101.42|100.22|101.34|100.14|101.48|100.28|101.34|100.14|182
1689250800000|2023-07-13 12:20:00|101.37|100.17|100.85|99.65|101.4|100.2|100.85|99.65|323
1689251100000|2023-07-13 12:25:00|100.86|99.66|100.74|99.54|101.03|99.83|100.69|99.49|393
1689251400000|2023-07-13 12:30:00|100.75|99.55|100.41|99.21|101.01|99.81|100.35|99.15|604
1689251700000|2023-07-13 12:35:00|100.4|99.2|100.39|99.19|100.53|99.33|100.13|98.93|587
1689252000000|2023-07-13 12:40:00|100.38|99.18|100.99|99.79|101.13|99.93|100.38|99.18|539
1689252300000|2023-07-13 12:45:00|101|99.8|100.92|99.72|101.09|99.89|100.82|99.62|409
1689252600000|2023-07-13 12:50:00|100.91|99.71|100.68|99.48|100.92|99.72|100.56|99.36|427
1689252900000|2023-07-13 12:55:00|100.69|99.49|100.58|99.38|100.86|99.66|100.53|99.33|262
1689253200000|2023-07-13 13:00:00|100.59|99.39|100.85|99.65|100.86|99.66|100.59|99.39|236
1689253500000|2023-07-13 13:05:00|100.86|99.66|100.69|99.49|100.89|99.69|100.67|99.47|223
1689253800000|2023-07-13 13:10:00|100.73|99.53|100.78|99.58|100.87|99.67|100.73|99.53|253
1689254100000|2023-07-13 13:15:00|100.79|99.59|100.66|99.46|100.81|99.61|100.64|99.44|159
1689254400000|2023-07-13 13:20:00|100.64|99.44|100.49|99.29|100.67|99.47|100.43|99.23|347
1689254700000|2023-07-13 13:25:00|100.48|99.28|100.52|99.32|100.7|99.5|100.48|99.28|227
1689255000000|2023-07-13 13:30:00|100.53|99.33|100.64|99.44|100.74|99.54|100.41|99.21|349
1689255300000|2023-07-13 13:35:00|100.63|99.43|100.59|99.39|100.73|99.53|100.58|99.38|194
1689255600000|2023-07-13 13:40:00|100.6|99.4|100.89|99.69|101.04|99.84|100.55|99.35|358
1689255900000|2023-07-13 13:45:00|100.9|99.7|100.7|99.5|100.94|99.74|100.67|99.47|312
1689256200000|2023-07-13 13:50:00|100.71|99.51|100.59|99.39|100.74|99.54|100.52|99.32|232
1689256500000|2023-07-13 13:55:00|100.58|99.38|100.74|99.54|100.77|99.57|100.56|99.36|208
1689256800000|2023-07-13 14:00:00|100.73|99.53|100.49|99.29|100.79|99.59|100.33|99.13|399
1689257100000|2023-07-13 14:05:00|100.5|99.3|100.11|98.91|100.52|99.32|99.84|98.64|444
1689257400000|2023-07-13 14:10:00|100.12|98.92|100.2|99|100.29|99.09|100|98.8|322
1689257700000|2023-07-13 14:15:00|100.21|99.01|100.12|98.92|100.31|99.11|100.09|98.89|279
1689258000000|2023-07-13 14:20:00|100.13|98.93|100.11|98.91|100.19|98.99|99.94|98.74|267
1689258300000|2023-07-13 14:25:00|100.13|98.93|100.07|98.87|100.16|98.96|99.95|98.75|273
1689258600000|2023-07-13 14:30:00|100.08|98.88|100.32|99.12|100.49|99.29|100.07|98.87|271
1689258900000|2023-07-13 14:35:00|100.33|99.13|100.42|99.22|100.42|99.22|100.32|99.12|142
1689259200000|2023-07-13 14:40:00|100.41|99.21|100.34|99.14|100.44|99.24|100.3|99.1|214
1689259500000|2023-07-13 14:45:00|100.33|99.13|100.18|98.98|100.35|99.15|100.16|98.96|265
1689259800000|2023-07-13 14:50:00|100.19|98.99|100.03|98.83|100.2|99|100.02|98.82|173
1689260100000|2023-07-13 14:55:00|100.04|98.84|100.14|98.94|100.18|98.98|99.98|98.78|170
1689260400000|2023-07-13 15:00:00|100.11|98.91|100.07|98.87|100.27|99.07|100.04|98.84|190
1689260700000|2023-07-13 15:05:00|100.06|98.86|100.03|98.83|100.18|98.98|99.98|98.78|224
1689261000000|2023-07-13 15:10:00|100.02|98.82|99.89|98.69|100.1|98.9|99.88|98.68|159
1689261300000|2023-07-13 15:15:00|99.9|98.7|100.21|99.01|100.22|99.02|99.89|98.69|257
1689261600000|2023-07-13 15:20:00|100.2|99|100.33|99.13|100.42|99.22|100.19|98.99|237
1689261900000|2023-07-13 15:25:00|100.34|99.14|101.15|99.95|101.21|100.01|100.34|99.14|688
1689262200000|2023-07-13 15:30:00|101.13|99.93|101.61|100.41|102.68|101.48|101.1|99.9|845
1689262500000|2023-07-13 15:35:00|101.6|100.4|101.96|100.76|102.36|101.16|101.56|100.36|814
1689262800000|2023-07-13 15:40:00|101.97|100.77|102.77|101.57|102.8|101.6|101.94|100.74|781
1689263100000|2023-07-13 15:45:00|102.78|101.58|102.96|101.76|104.32|103.12|102.35|101.15|955
1689263400000|2023-07-13 15:50:00|102.97|101.77|103.65|102.45|104.34|103.14|102.63|101.43|851
1689263700000|2023-07-13 15:55:00|103.67|102.47|103.16|101.96|104.09|102.89|102.84|101.64|756
1689264000000|2023-07-13 16:00:00|103.17|101.97|102.05|100.85|103.36|102.16|101.88|100.68|775
1689264300000|2023-07-13 16:05:00|102.06|100.86|102.31|101.11|102.71|101.51|101.96|100.76|747
1689264600000|2023-07-13 16:10:00|102.33|101.13|102.37|101.17|102.73|101.53|102.14|100.94|690
1689264900000|2023-07-13 16:15:00|102.38|101.18|102.44|101.24|102.7|101.5|102.26|101.06|679
1689265200000|2023-07-13 16:20:00|102.43|101.23|102.54|101.34|102.59|101.39|101.95|100.75|663
1689265500000|2023-07-13 16:25:00|102.53|101.33|102.19|100.99|102.9|101.7|102.19|100.99|694
1689265800000|2023-07-13 16:30:00|102.2|101|101.6|100.4|102.36|101.16|101.43|100.23|715
1689266100000|2023-07-13 16:35:00|101.61|100.41|102.03|100.83|102.13|100.93|101.55|100.35|583
1689266400000|2023-07-13 16:40:00|102.01|100.81|101.88|100.68|102.16|100.96|101.63|100.43|470
1689266700000|2023-07-13 16:45:00|101.89|100.69|102.34|101.14|102.36|101.16|101.72|100.52|544
1689267000000|2023-07-13 16:50:00|102.33|101.13|102.26|101.06|102.58|101.38|102.23|101.03|619
1689267300000|2023-07-13 16:55:00|102.27|101.07|102.32|101.12|102.48|101.28|102.17|100.97|639
1689267600000|2023-07-13 17:00:00|102.33|101.13|102.16|100.96|102.43|101.23|102.14|100.94|540
1689267900000|2023-07-13 17:05:00|102.15|100.95|102.02|100.82|102.24|101.04|102|100.8|573
1689268200000|2023-07-13 17:10:00|102.01|100.81|102.11|100.91|102.14|100.94|101.87|100.67|558
1689268500000|2023-07-13 17:15:00|102.12|100.92|101.61|100.41|102.13|100.93|101.56|100.36|498
1689268800000|2023-07-13 17:20:00|101.59|100.39|101.91|100.71|102.02|100.82|101.57|100.37|555
1689269100000|2023-07-13 17:25:00|101.92|100.72|101.86|100.66|102.1|100.9|101.68|100.48|542
1689269400000|2023-07-13 17:30:00|101.87|100.67|101.99|100.79|102.08|100.88|101.7|100.5|605
1689269700000|2023-07-13 17:35:00|101.98|100.78|103.47|102.27|103.89|102.69|101.87|100.67|663
1689270000000|2023-07-13 17:40:00|103.5|102.3|103.44|102.24|103.74|102.54|102.64|101.44|878
1689270300000|2023-07-13 17:45:00|103.43|102.23|104.03|102.83|104.31|103.11|102.87|101.67|786
1689270600000|2023-07-13 17:50:00|104.04|102.84|103.54|102.34|104.06|102.86|103.45|102.25|769
1689270900000|2023-07-13 17:55:00|103.55|102.35|103.61|102.41|103.85|102.65|103.45|102.25|713
1689271200000|2023-07-13 18:00:00|103.63|102.43|103.93|102.73|103.99|102.79|103.4|102.2|689
1689271500000|2023-07-13 18:05:00|103.92|102.72|104.13|102.93|104.5|103.3|103.64|102.44|736
1689271800000|2023-07-13 18:10:00|104.12|102.92|104.66|103.46|104.92|103.72|104.06|102.86|773
1689272100000|2023-07-13 18:15:00|104.65|103.45|103.76|102.56|105.04|103.84|103.37|102.17|843
1689272400000|2023-07-13 18:20:00|103.77|102.57|104.02|102.82|104.49|103.29|103.68|102.48|796
1689272700000|2023-07-13 18:25:00|104.04|102.84|103.47|102.27|104.34|103.14|103.26|102.06|802
1689273000000|2023-07-13 18:30:00|103.46|102.26|103.11|101.91|103.46|102.26|102.31|101.11|780
1689273300000|2023-07-13 18:35:00|103.09|101.89|103.36|102.16|103.71|102.51|102.82|101.62|689
1689273600000|2023-07-13 18:40:00|103.35|102.15|103.17|101.97|103.53|102.33|103.03|101.83|659
1689273900000|2023-07-13 18:45:00|103.18|101.98|102.3|101.1|103.29|102.09|102.22|101.02|678
1689274200000|2023-07-13 18:50:00|102.32|101.12|102.56|101.36|102.81|101.61|102.29|101.09|631
1689274500000|2023-07-13 18:55:00|102.55|101.35|102.64|101.44|102.88|101.68|102.54|101.34|562
1689274800000|2023-07-13 19:00:00|102.65|101.45|102.62|101.42|102.9|101.7|102.37|101.17|606
1689275100000|2023-07-13 19:05:00|102.61|101.41|103|101.8|103.21|102.01|102.6|101.4|624
1689275400000|2023-07-13 19:10:00|102.99|101.79|103|101.8|103.07|101.87|102.72|101.52|503
1689275700000|2023-07-13 19:15:00|103.01|101.81|102.69|101.49|103.02|101.82|102.69|101.49|442
1689276000000|2023-07-13 19:20:00|102.68|101.48|103.28|102.08|103.31|102.11|102.68|101.48|546
1689276300000|2023-07-13 19:25:00|103.27|102.07|104.09|102.89|104.22|103.02|103.27|102.07|723
1689276600000|2023-07-13 19:30:00|104.05|102.85|103.55|102.35|104.21|103.01|103.31|102.11|756
1689276900000|2023-07-13 19:35:00|103.56|102.36|103.49|102.29|104.01|102.81|103.47|102.27|708
1689277200000|2023-07-13 19:40:00|103.5|102.3|103.6|102.4|103.72|102.52|103.34|102.14|572
1689277500000|2023-07-13 19:45:00|103.63|102.43|103.04|101.84|103.73|102.53|102.93|101.73|657
1689277800000|2023-07-13 19:50:00|103.05|101.85|103.26|102.06|103.36|102.16|102.96|101.76|485
1689278100000|2023-07-13 19:55:00|103.28|102.08|103.32|102.12|103.55|102.35|103.22|102.02|470
1689278400000|2023-07-13 20:00:00|103.31|102.11|103.32|102.12|103.5|102.3|103.22|102.02|530
1689278700000|2023-07-13 20:05:00|103.31|102.11|102.88|101.68|103.33|102.13|102.86|101.66|449
1689279000000|2023-07-13 20:10:00|102.92|101.72|103.09|101.89|103.18|101.98|102.7|101.5|466
1689279300000|2023-07-13 20:15:00|103.11|101.91|103.14|101.94|103.31|102.11|103.04|101.84|414
1689279600000|2023-07-13 20:20:00|103.13|101.93|103.15|101.95|103.22|102.02|103.06|101.86|321
1689279900000|2023-07-13 20:25:00|103.17|101.97|103.29|102.09|103.36|102.16|103.17|101.97|283
1689280200000|2023-07-13 20:30:00|103.3|102.1|102.82|101.62|103.31|102.11|102.77|101.57|394
1689280500000|2023-07-13 20:35:00|102.81|101.61|102.72|101.52|102.89|101.69|102.69|101.49|328
1689280800000|2023-07-13 20:40:00|102.74|101.54|102.46|101.26|102.77|101.57|102.32|101.12|415
1689281100000|2023-07-13 20:45:00|102.45|101.25|102.55|101.35|102.65|101.45|102.42|101.22|397
1689281400000|2023-07-13 20:50:00|102.53|101.33|102.3|101.1|102.58|101.38|102.26|101.06|324
1689281700000|2023-07-13 20:55:00|102.29|101.09|102.05|100.85|102.31|101.11|101.8|100.6|385
1689282000000|2023-07-13 21:00:00|102.06|100.86|101.66|100.46|102.16|100.96|101.41|100.21|339
1689282300000|2023-07-13 21:05:00|101.65|100.45|100.08|98.88|101.88|100.68|99.8|98.6|535
1689282600000|2023-07-13 21:10:00|100.09|98.89|100.82|99.62|100.88|99.68|100.02|98.82|482
1689282900000|2023-07-13 21:15:00|100.81|99.61|100.74|99.54|101|99.8|100.59|99.39|376
1689283200000|2023-07-13 21:20:00|100.73|99.53|100.55|99.35|100.76|99.56|100.48|99.28|349
1689283500000|2023-07-13 21:25:00|100.56|99.36|100.76|99.56|100.86|99.66|100.54|99.34|235
1689283800000|2023-07-13 21:30:00|100.77|99.57|100.28|99.08|100.88|99.68|100.2|99|224
1689284100000|2023-07-13 21:35:00|100.26|99.06|100.47|99.27|100.57|99.37|100.21|99.01|238
1689284400000|2023-07-13 21:40:00|100.48|99.28|100.72|99.52|100.76|99.56|100.46|99.26|138
1689284700000|2023-07-13 21:45:00|100.71|99.51|100.7|99.5|100.76|99.56|100.62|99.42|164
1689285000000|2023-07-13 21:50:00|100.71|99.51|100.7|99.5|100.72|99.52|100.45|99.25|126
1689285300000|2023-07-13 21:55:00|100.69|99.49|100.61|99.41|100.7|99.5|100.52|99.32|166
1689285600000|2023-07-13 22:00:00|100.6|99.4|100.71|99.51|100.78|99.58|100.5|99.3|433
1689285900000|2023-07-13 22:05:00|100.72|99.52|100.8|99.6|100.83|99.63|100.68|99.48|377
1689286200000|2023-07-13 22:10:00|100.79|99.59|100.71|99.51|100.82|99.62|100.58|99.38|227
1689286500000|2023-07-13 22:15:00|100.7|99.5|100.85|99.65|100.93|99.73|100.65|99.45|305
1689286800000|2023-07-13 22:20:00|100.84|99.64|100.98|99.78|101.02|99.82|100.73|99.53|391
1689287100000|2023-07-13 22:25:00|100.99|99.79|100.9|99.7|101.09|99.89|100.9|99.7|359
1689287400000|2023-07-13 22:30:00|100.91|99.71|101.23|100.03|101.31|100.11|100.89|99.69|315
1689287700000|2023-07-13 22:35:00|101.22|100.02|101.26|100.06|101.29|100.09|101.05|99.85|308
1689288000000|2023-07-13 22:40:00|101.24|100.04|101.42|100.22|101.48|100.28|101.14|99.94|345
1689288300000|2023-07-13 22:45:00|101.41|100.21|101.5|100.3|101.56|100.36|101.36|100.16|375
1689288600000|2023-07-13 22:50:00|101.51|100.31|101.56|100.36|101.6|100.4|101.33|100.13|330
1689288900000|2023-07-13 22:55:00|101.57|100.37|101.68|100.48|101.73|100.53|101.54|100.34|299
1689289200000|2023-07-13 23:00:00|101.69|100.49|101.78|100.58|101.82|100.62|101.63|100.43|321
1689289500000|2023-07-13 23:05:00|101.77|100.57|101.75|100.55|101.84|100.64|101.69|100.49|298
1689289800000|2023-07-13 23:10:00|101.74|100.54|101.97|100.77|102.01|100.81|101.72|100.52|380
1689290100000|2023-07-13 23:15:00|101.96|100.76|102|100.8|102.02|100.82|101.87|100.67|322
1689290400000|2023-07-13 23:20:00|102.01|100.81|101.84|100.64|102.07|100.87|101.83|100.63|333
1689290700000|2023-07-13 23:25:00|101.85|100.65|101.88|100.68|101.93|100.73|101.73|100.53|330
1689291000000|2023-07-13 23:30:00|101.87|100.67|102.01|100.81|102.01|100.81|101.82|100.62|342
1689291300000|2023-07-13 23:35:00|102|100.8|102.09|100.89|102.17|100.97|101.98|100.78|376
1689291600000|2023-07-13 23:40:00|102.08|100.88|102.49|101.29|102.59|101.39|102|100.8|401
1689291900000|2023-07-13 23:45:00|102.48|101.28|102.4|101.2|102.54|101.34|102.26|101.06|407
1689292200000|2023-07-13 23:50:00|102.39|101.19|102.47|101.27|102.56|101.36|102.33|101.13|359
1689292500000|2023-07-13 23:55:00|102.48|101.28|102.5|101.3|102.75|101.55|102.45|101.25|420
1689292800000|2023-07-14 00:00:00|102.51|101.31|102.25|101.05|102.51|101.31|102.19|100.99|438
1689293100000|2023-07-14 00:05:00|102.24|101.04|102.52|101.32|102.58|101.38|102|100.8|501
1689293400000|2023-07-14 00:10:00|102.53|101.33|102.86|101.66|102.9|101.7|102.47|101.27|424
1689293700000|2023-07-14 00:15:00|102.87|101.67|102.78|101.58|102.92|101.72|102.39|101.19|519
1689294000000|2023-07-14 00:20:00|102.77|101.57|103.17|101.97|103.24|102.04|102.76|101.56|582
1689294300000|2023-07-14 00:25:00|103.19|101.99|102.96|101.76|103.21|102.01|102.65|101.45|587
1689294600000|2023-07-14 00:30:00|102.95|101.75|103.35|102.15|103.38|102.18|102.84|101.64|620
1689294900000|2023-07-14 00:35:00|103.34|102.14|103.93|102.73|104.23|103.03|103.33|102.13|654
1689295200000|2023-07-14 00:40:00|103.92|102.72|103.86|102.66|103.93|102.73|103.57|102.37|535
1689295500000|2023-07-14 00:45:00|103.85|102.65|103.82|102.62|104.11|102.91|103.46|102.26|691
1689295800000|2023-07-14 00:50:00|103.83|102.63|103.74|102.54|104.14|102.94|103.68|102.48|606
1689296100000|2023-07-14 00:55:00|103.73|102.53|103.93|102.73|104.02|102.82|103.24|102.04|569
1689296400000|2023-07-14 01:00:00|103.92|102.72|103.49|102.29|103.94|102.74|103.31|102.11|532
1689296700000|2023-07-14 01:05:00|103.48|102.28|103.33|102.13|103.98|102.78|103.11|101.91|604
1689297000000|2023-07-14 01:10:00|103.34|102.14|102.94|101.74|103.4|102.2|102.62|101.42|634
1689297300000|2023-07-14 01:15:00|102.95|101.75|103.07|101.87|103.09|101.89|102.63|101.43|598
1689297600000|2023-07-14 01:20:00|103.08|101.88|102.94|101.74|103.26|102.06|102.91|101.71|483
1689297900000|2023-07-14 01:25:00|102.95|101.75|103.18|101.98|103.2|102|102.9|101.7|475
1689298200000|2023-07-14 01:30:00|103.16|101.96|103.07|101.87|103.25|102.05|103.03|101.83|492
1689298500000|2023-07-14 01:35:00|103.06|101.86|103.03|101.83|103.23|102.03|102.92|101.72|466
1689298800000|2023-07-14 01:40:00|103.04|101.84|103.35|102.15|103.41|102.21|103.01|101.81|483
1689299100000|2023-07-14 01:45:00|103.36|102.16|103.26|102.06|103.45|102.25|103.11|101.91|444
1689299400000|2023-07-14 01:50:00|103.25|102.05|103.38|102.18|103.53|102.33|103.16|101.96|405
1689299700000|2023-07-14 01:55:00|103.37|102.17|103.46|102.26|103.54|102.34|103.37|102.17|334
1689300000000|2023-07-14 02:00:00|103.47|102.27|103.45|102.25|103.53|102.33|103.15|101.95|402
1689300300000|2023-07-14 02:05:00|103.46|102.26|102.97|101.77|103.47|102.27|102.84|101.64|443
1689300600000|2023-07-14 02:10:00|102.98|101.78|102.98|101.78|103.24|102.04|102.96|101.76|421
1689300900000|2023-07-14 02:15:00|102.96|101.76|102.87|101.67|103.04|101.84|102.69|101.49|459
1689301200000|2023-07-14 02:20:00|102.86|101.66|103.04|101.84|103.08|101.88|102.67|101.47|377
1689301500000|2023-07-14 02:25:00|103.05|101.85|102.68|101.48|103.11|101.91|102.66|101.46|290
1689301800000|2023-07-14 02:30:00|102.67|101.47|102.59|101.39|102.77|101.57|102.43|101.23|305
1689302100000|2023-07-14 02:35:00|102.58|101.38|102.7|101.5|102.76|101.56|102.58|101.38|274
1689302400000|2023-07-14 02:40:00|102.69|101.49|102.66|101.46|102.72|101.52|102.53|101.33|270
1689302700000|2023-07-14 02:45:00|102.67|101.47|102.84|101.64|102.9|101.7|102.61|101.41|214
1689303000000|2023-07-14 02:50:00|102.8|101.6|102.92|101.72|102.99|101.79|102.8|101.6|251
1689303300000|2023-07-14 02:55:00|102.95|101.75|103.06|101.86|103.19|101.99|102.92|101.72|205
1689303600000|2023-07-14 03:00:00|103.07|101.87|102.84|101.64|103.09|101.89|102.84|101.64|300
1689303900000|2023-07-14 03:05:00|102.85|101.65|102.68|101.48|102.93|101.73|102.66|101.46|371
1689304200000|2023-07-14 03:10:00|102.7|101.5|102.62|101.42|102.73|101.53|102.57|101.37|287
1689304500000|2023-07-14 03:15:00|102.63|101.43|102.59|101.39|102.93|101.73|102.53|101.33|445
1689304800000|2023-07-14 03:20:00|102.58|101.38|102.45|101.25|102.67|101.47|102.4|101.2|359
1689305100000|2023-07-14 03:25:00|102.44|101.24|102.41|101.21|102.58|101.38|102.35|101.15|371
1689305400000|2023-07-14 03:30:00|102.39|101.19|102.16|100.96|102.43|101.23|102.05|100.85|387
1689305700000|2023-07-14 03:35:00|102.17|100.97|102.07|100.87|102.18|100.98|102|100.8|321
1689306000000|2023-07-14 03:40:00|102.06|100.86|101.99|100.79|102.06|100.86|101.77|100.57|510
1689306300000|2023-07-14 03:45:00|102|100.8|101.89|100.69|102.16|100.96|101.88|100.68|368
1689306600000|2023-07-14 03:50:00|101.9|100.7|102.02|100.82|102.06|100.86|101.88|100.68|332
1689306900000|2023-07-14 03:55:00|102.01|100.81|102.15|100.95|102.16|100.96|102.01|100.81|397
1689307200000|2023-07-14 04:00:00|102.14|100.94|102.15|100.95|102.22|101.02|102.08|100.88|269
1689307500000|2023-07-14 04:05:00|102.14|100.94|101.93|100.73|102.19|100.99|101.87|100.67|392
1689307800000|2023-07-14 04:10:00|101.91|100.71|101.93|100.73|102.01|100.81|101.86|100.66|315
1689308100000|2023-07-14 04:15:00|101.94|100.74|101.96|100.76|102.03|100.83|101.86|100.66|337
1689308400000|2023-07-14 04:20:00|101.97|100.77|101.8|100.6|101.99|100.79|101.74|100.54|431
1689308700000|2023-07-14 04:25:00|101.81|100.61|102.18|100.98|102.29|101.09|101.81|100.61|384
1689309000000|2023-07-14 04:30:00|102.19|100.99|101.94|100.74|102.19|100.99|101.9|100.7|366
1689309300000|2023-07-14 04:35:00|101.93|100.73|102.05|100.85|102.09|100.89|101.83|100.63|367
1689309600000|2023-07-14 04:40:00|102.04|100.84|102.08|100.88|102.14|100.94|101.59|100.39|461
1689309900000|2023-07-14 04:45:00|102.09|100.89|102.27|101.07|102.48|101.28|102.04|100.84|466
1689310200000|2023-07-14 04:50:00|102.26|101.06|102.25|101.05|102.39|101.19|102.16|100.96|410
1689310500000|2023-07-14 04:55:00|102.26|101.06|102.47|101.27|102.5|101.3|102.25|101.05|352
1689310800000|2023-07-14 05:00:00|102.43|101.23|102.19|100.99|102.45|101.25|102.15|100.95|347
1689311100000|2023-07-14 05:05:00|102.2|101|102.21|101.01|102.26|101.06|102.09|100.89|374
1689311400000|2023-07-14 05:10:00|102.2|101|101.92|100.72|102.28|101.08|101.73|100.53|458
1689311700000|2023-07-14 05:15:00|101.93|100.73|101.52|100.32|101.98|100.78|101.41|100.21|515
1689312000000|2023-07-14 05:20:00|101.54|100.34|101.48|100.28|101.66|100.46|101.41|100.21|416
1689312300000|2023-07-14 05:25:00|101.49|100.29|101.52|100.32|101.61|100.41|101.43|100.23|267
1689312600000|2023-07-14 05:30:00|101.53|100.33|101.79|100.59|101.84|100.64|101.53|100.33|334
1689312900000|2023-07-14 05:35:00|101.8|100.6|101.69|100.49|101.86|100.66|101.67|100.47|327
1689313200000|2023-07-14 05:40:00|101.68|100.48|101.88|100.68|101.89|100.69|101.64|100.44|309
1689313500000|2023-07-14 05:45:00|101.87|100.67|101.85|100.65|101.93|100.73|101.82|100.62|287
1689313800000|2023-07-14 05:50:00|101.86|100.66|101.7|100.5|101.92|100.72|101.69|100.49|310
1689314100000|2023-07-14 05:55:00|101.71|100.51|101.83|100.63|101.87|100.67|101.63|100.43|316
1689314400000|2023-07-14 06:00:00|101.82|100.62|101.75|100.55|101.99|100.79|101.69|100.49|305
1689314700000|2023-07-14 06:05:00|101.76|100.56|101.95|100.75|102.01|100.81|101.63|100.43|378
1689315000000|2023-07-14 06:10:00|101.94|100.74|102.08|100.88|102.09|100.89|101.92|100.72|281
1689315300000|2023-07-14 06:15:00|102.09|100.89|102.08|100.88|102.1|100.9|101.97|100.77|261
1689315600000|2023-07-14 06:20:00|102.07|100.87|102.05|100.85|102.14|100.94|102.01|100.81|217
1689315900000|2023-07-14 06:25:00|102.06|100.86|102.08|100.88|102.14|100.94|102|100.8|358
1689316200000|2023-07-14 06:30:00|102.09|100.89|102.1|100.9|102.1|100.9|101.8|100.6|404
1689316500000|2023-07-14 06:35:00|102.08|100.88|102.32|101.12|102.34|101.14|102.06|100.86|397
1689316800000|2023-07-14 06:40:00|102.33|101.13|102.39|101.19|102.39|101.19|102.09|100.89|372
1689317100000|2023-07-14 06:45:00|102.38|101.18|102.6|101.4|102.61|101.41|102.34|101.14|351
1689317400000|2023-07-14 06:50:00|102.59|101.39|102.46|101.26|102.59|101.39|102.26|101.06|400
1689317700000|2023-07-14 06:55:00|102.45|101.25|102.32|101.12|102.54|101.34|102.25|101.05|336
1689318000000|2023-07-14 07:00:00|102.31|101.11|102.31|101.11|102.49|101.29|102.15|100.95|315
1689318300000|2023-07-14 07:05:00|102.3|101.1|102.2|101|102.41|101.21|102.1|100.9|309
1689318600000|2023-07-14 07:10:00|102.22|101.02|102.06|100.86|102.25|101.05|102.04|100.84|295
1689318900000|2023-07-14 07:15:00|102.05|100.85|101.88|100.68|102.15|100.95|101.8|100.6|457
1689319200000|2023-07-14 07:20:00|101.87|100.67|102.07|100.87|102.25|101.05|101.86|100.66|457
1689319500000|2023-07-14 07:25:00|102.06|100.86|101.9|100.7|102.07|100.87|101.69|100.49|508
1689319800000|2023-07-14 07:30:00|101.89|100.69|101.73|100.53|101.94|100.74|101.66|100.46|479
1689320100000|2023-07-14 07:35:00|101.74|100.54|101.88|100.68|102.26|101.06|101.73|100.53|508
1689320400000|2023-07-14 07:40:00|101.89|100.69|102.01|100.81|102.18|100.98|101.72|100.52|559
1689320700000|2023-07-14 07:45:00|102|100.8|102.09|100.89|102.26|101.06|101.98|100.78|477
1689321000000|2023-07-14 07:50:00|102.1|100.9|101.56|100.36|102.21|101.01|101.45|100.25|487
1689321300000|2023-07-14 07:55:00|101.55|100.35|101.46|100.26|101.55|100.35|101.1|99.9|618
1689321600000|2023-07-14 08:00:00|101.47|100.27|101.63|100.43|101.83|100.63|101.32|100.12|538
1689321900000|2023-07-14 08:05:00|101.61|100.41|101.77|100.57|101.84|100.64|101.58|100.38|418
1689322200000|2023-07-14 08:10:00|101.76|100.56|101.98|100.78|102.02|100.82|101.76|100.56|428
1689322500000|2023-07-14 08:15:00|101.97|100.77|101.84|100.64|102.07|100.87|101.84|100.64|352
1689322800000|2023-07-14 08:20:00|101.88|100.68|102.08|100.88|102.12|100.92|101.74|100.54|444
1689323100000|2023-07-14 08:25:00|102.09|100.89|101.68|100.48|102.14|100.94|101.61|100.41|361
1689323400000|2023-07-14 08:30:00|101.67|100.47|101.54|100.34|101.76|100.56|101.43|100.23|382
1689323700000|2023-07-14 08:35:00|101.55|100.35|101.66|100.46|101.69|100.49|101.43|100.23|408
1689324000000|2023-07-14 08:40:00|101.67|100.47|101.88|100.68|101.94|100.74|101.56|100.36|330
1689324300000|2023-07-14 08:45:00|101.89|100.69|101.69|100.49|101.9|100.7|101.64|100.44|336
1689324600000|2023-07-14 08:50:00|101.68|100.48|101.75|100.55|101.84|100.64|101.55|100.35|243
1689324900000|2023-07-14 08:55:00|101.77|100.57|101.81|100.61|101.88|100.68|101.7|100.5|204
1689325200000|2023-07-14 09:00:00|101.8|100.6|101.63|100.43|101.84|100.64|101.57|100.37|225
1689325500000|2023-07-14 09:05:00|101.65|100.45|101.6|100.4|101.7|100.5|101.55|100.35|201
1689325800000|2023-07-14 09:10:00|101.59|100.39|101.41|100.21|101.61|100.41|101.37|100.17|298
1689326100000|2023-07-14 09:15:00|101.42|100.22|101.29|100.09|101.55|100.35|101.22|100.02|317
1689326400000|2023-07-14 09:20:00|101.28|100.08|100.87|99.67|101.3|100.1|100.72|99.52|428
1689326700000|2023-07-14 09:25:00|100.88|99.68|100.91|99.71|101.1|99.9|100.86|99.66|399
1689327000000|2023-07-14 09:30:00|100.9|99.7|100.72|99.52|100.91|99.71|100.32|99.12|442
1689327300000|2023-07-14 09:35:00|100.71|99.51|101.05|99.85|101.07|99.87|100.71|99.51|339
1689327600000|2023-07-14 09:40:00|101.06|99.86|101.14|99.94|101.18|99.98|101|99.8|257
1689327900000|2023-07-14 09:45:00|101.15|99.95|101.26|100.06|101.36|100.16|101.15|99.95|252
1689328200000|2023-07-14 09:50:00|101.25|100.05|101.21|100.01|101.29|100.09|101.09|99.89|205
1689328500000|2023-07-14 09:55:00|101.22|100.02|101.25|100.05|101.35|100.15|101.2|100|169
1689328800000|2023-07-14 10:00:00|101.26|100.06|101.11|99.91|101.39|100.19|101.08|99.88|261
1689329100000|2023-07-14 10:05:00|101.12|99.92|101.19|99.99|101.33|100.13|101.09|99.89|228
1689329400000|2023-07-14 10:10:00|101.18|99.98|101.12|99.92|101.19|99.99|100.99|99.79|285
1689329700000|2023-07-14 10:15:00|101.1|99.9|101|99.8|101.32|100.12|100.92|99.72|265
1689330000000|2023-07-14 10:20:00|101.01|99.81|100.97|99.77|101.13|99.93|100.93|99.73|270
1689330300000|2023-07-14 10:25:00|100.96|99.76|100.98|99.78|101.1|99.9|100.94|99.74|330
1689330600000|2023-07-14 10:30:00|100.97|99.77|100.76|99.56|101|99.8|100.63|99.43|444
1689330900000|2023-07-14 10:35:00|100.75|99.55|100.8|99.6|100.86|99.66|100.74|99.54|287
1689331200000|2023-07-14 10:40:00|100.81|99.61|100.67|99.47|100.9|99.7|100.62|99.42|374
1689331500000|2023-07-14 10:45:00|100.68|99.48|100.75|99.55|100.95|99.75|100.61|99.41|414
1689331800000|2023-07-14 10:50:00|100.76|99.56|100.97|99.77|100.99|99.79|100.71|99.51|320
1689332100000|2023-07-14 10:55:00|100.96|99.76|100.95|99.75|101.04|99.84|100.92|99.72|307
1689332400000|2023-07-14 11:00:00|100.94|99.74|100.8|99.6|100.95|99.75|100.74|99.54|335
1689332700000|2023-07-14 11:05:00|100.85|99.65|100.79|99.59|100.88|99.68|100.72|99.52|256
1689333000000|2023-07-14 11:10:00|100.8|99.6|101.02|99.82|101.03|99.83|100.77|99.57|273
1689333300000|2023-07-14 11:15:00|101.01|99.81|101.17|99.97|101.21|100.01|100.94|99.74|322
1689333600000|2023-07-14 11:20:00|101.16|99.96|101.21|100.01|101.26|100.06|101.1|99.9|250
1689333900000|2023-07-14 11:25:00|101.2|100|101.3|100.1|101.38|100.18|101.19|99.99|315
1689334200000|2023-07-14 11:30:00|101.29|100.09|101.08|99.88|101.29|100.09|101.03|99.83|289
1689334500000|2023-07-14 11:35:00|101.09|99.89|101.15|99.95|101.2|100|101.06|99.86|217
1689334800000|2023-07-14 11:40:00|101.16|99.96|101.07|99.87|101.16|99.96|101.06|99.86|212
1689335100000|2023-07-14 11:45:00|101.06|99.86|101.31|100.11|101.33|100.13|100.98|99.78|272
1689335400000|2023-07-14 11:50:00|101.3|100.1|101.49|100.29|101.51|100.31|101.29|100.09|232
1689335700000|2023-07-14 11:55:00|101.48|100.28|101.54|100.34|101.59|100.39|101.45|100.25|249
1689336000000|2023-07-14 12:00:00|101.56|100.36|101.6|100.4|101.6|100.4|101.49|100.29|247
1689336300000|2023-07-14 12:05:00|101.59|100.39|101.69|100.49|101.85|100.65|101.57|100.37|186
1689336600000|2023-07-14 12:10:00|101.7|100.5|101.57|100.37|101.75|100.55|101.46|100.26|160
1689336900000|2023-07-14 12:15:00|101.56|100.36|101.37|100.17|101.56|100.36|101.17|99.97|282
1689337200000|2023-07-14 12:20:00|101.36|100.16|101.33|100.13|101.42|100.22|101.17|99.97|231
1689337500000|2023-07-14 12:25:00|101.32|100.12|101.3|100.1|101.44|100.24|101.26|100.06|204
1689337800000|2023-07-14 12:30:00|101.28|100.08|101.07|99.87|101.31|100.11|100.97|99.77|329
1689338100000|2023-07-14 12:35:00|101.06|99.86|101.06|99.86|101.11|99.91|100.76|99.56|331
1689338400000|2023-07-14 12:40:00|101.05|99.85|101.06|99.86|101.13|99.93|100.96|99.76|214
1689338700000|2023-07-14 12:45:00|101.08|99.88|100.74|99.54|101.08|99.88|100.69|99.49|308
1689339000000|2023-07-14 12:50:00|100.73|99.53|100.35|99.15|100.84|99.64|100.26|99.06|370
1689339300000|2023-07-14 12:55:00|100.34|99.14|100.74|99.54|100.83|99.63|100.29|99.09|352
1689339600000|2023-07-14 13:00:00|100.75|99.55|100.96|99.76|100.97|99.77|100.62|99.42|322
1689339900000|2023-07-14 13:05:00|100.97|99.77|100.95|99.75|101.01|99.81|100.76|99.56|261
1689340200000|2023-07-14 13:10:00|100.94|99.74|101|99.8|101.14|99.94|100.89|99.69|243
1689340500000|2023-07-14 13:15:00|101.02|99.82|101.06|99.86|101.1|99.9|100.97|99.77|147
1689340800000|2023-07-14 13:20:00|101.05|99.85|100.88|99.68|101.09|99.89|100.63|99.43|303
1689341100000|2023-07-14 13:25:00|100.89|99.69|101.13|99.93|101.14|99.94|100.86|99.66|200
1689341400000|2023-07-14 13:30:00|101.12|99.92|101.07|99.87|101.24|100.04|101.06|99.86|216
1689341700000|2023-07-14 13:35:00|101.08|99.88|101.01|99.81|101.15|99.95|100.72|99.52|327
1689342000000|2023-07-14 13:40:00|101.04|99.84|101.33|100.13|101.42|100.22|101.03|99.83|277
1689342300000|2023-07-14 13:45:00|101.34|100.14|101.55|100.35|101.59|100.39|101.22|100.02|345
1689342600000|2023-07-14 13:50:00|101.56|100.36|101.87|100.67|101.94|100.74|101.53|100.33|487
1689342900000|2023-07-14 13:55:00|101.88|100.68|101.79|100.59|101.98|100.78|101.74|100.54|342
1689343200000|2023-07-14 14:00:00|101.78|100.58|101.56|100.36|101.78|100.58|101.43|100.23|464
1689343500000|2023-07-14 14:05:00|101.57|100.37|101.46|100.26|101.57|100.37|101.25|100.05|360
1689343800000|2023-07-14 14:10:00|101.45|100.25|101.63|100.43|101.69|100.49|101.42|100.22|287
1689344100000|2023-07-14 14:15:00|101.64|100.44|101.55|100.35|101.66|100.46|101.34|100.14|217
1689344400000|2023-07-14 14:20:00|101.54|100.34|101.61|100.41|101.72|100.52|101.39|100.19|216
1689344700000|2023-07-14 14:25:00|101.6|100.4|101.34|100.14|101.6|100.4|101.28|100.08|216
1689345000000|2023-07-14 14:30:00|101.37|100.17|101.27|100.07|101.43|100.23|101.12|99.92|343
1689345300000|2023-07-14 14:35:00|101.26|100.06|101.33|100.13|101.38|100.18|101.13|99.93|291
1689345600000|2023-07-14 14:40:00|101.32|100.12|101.42|100.22|101.43|100.23|101.28|100.08|225
1689345900000|2023-07-14 14:45:00|101.43|100.23|101.35|100.15|101.48|100.28|101.22|100.02|176
1689346200000|2023-07-14 14:50:00|101.34|100.14|101.48|100.28|101.6|100.4|101.23|100.03|211
1689346500000|2023-07-14 14:55:00|101.47|100.27|101.65|100.45|101.88|100.68|101.46|100.26|391
1689346800000|2023-07-14 15:00:00|101.64|100.44|101.57|100.37|101.71|100.51|101.37|100.17|423
1689347100000|2023-07-14 15:05:00|101.58|100.38|101.58|100.38|101.6|100.4|101.4|100.2|373
1689347400000|2023-07-14 15:10:00|101.57|100.37|101.72|100.52|101.77|100.57|101.53|100.33|342
1689347700000|2023-07-14 15:15:00|101.71|100.51|101.85|100.65|101.94|100.74|101.64|100.44|339
1689348000000|2023-07-14 15:20:00|101.86|100.66|101.84|100.64|101.91|100.71|101.73|100.53|298
1689348300000|2023-07-14 15:25:00|101.83|100.63|102.01|100.81|102.05|100.85|101.83|100.63|347
1689348600000|2023-07-14 15:30:00|102.02|100.82|101.88|100.68|102.08|100.88|101.83|100.63|324
1689348900000|2023-07-14 15:35:00|101.89|100.69|101.75|100.55|101.92|100.72|101.65|100.45|255
1689349200000|2023-07-14 15:40:00|101.74|100.54|101.65|100.45|101.78|100.58|101.59|100.39|225
1689349500000|2023-07-14 15:45:00|101.62|100.42|101.49|100.29|101.76|100.56|101.48|100.28|282
1689349800000|2023-07-14 15:50:00|101.5|100.3|101.53|100.33|101.56|100.36|101.33|100.13|323
1689350100000|2023-07-14 15:55:00|101.52|100.32|101.58|100.38|101.64|100.44|101.48|100.28|299
1689350400000|2023-07-14 16:00:00|101.57|100.37|101.66|100.46|101.76|100.56|101.51|100.31|354
1689350700000|2023-07-14 16:05:00|101.65|100.45|101.74|100.54|101.81|100.61|101.34|100.14|378
1689351000000|2023-07-14 16:10:00|101.73|100.53|101.41|100.21|101.76|100.56|101.38|100.18|372
1689351300000|2023-07-14 16:15:00|101.4|100.2|101.81|100.61|101.83|100.63|101.33|100.13|378
1689351600000|2023-07-14 16:20:00|101.8|100.6|101.96|100.76|102.05|100.85|101.78|100.58|229
1689351900000|2023-07-14 16:25:00|101.97|100.77|101.61|100.41|102.68|101.48|101.4|100.2|611
1689352200000|2023-07-14 16:30:00|101.6|100.4|101.13|99.93|101.75|100.55|100.04|98.84|880
1689352500000|2023-07-14 16:35:00|101.14|99.94|100.63|99.43|101.38|100.18|100.51|99.31|584
1689352800000|2023-07-14 16:40:00|100.64|99.44|100.91|99.71|101.06|99.86|100.39|99.19|570
1689353100000|2023-07-14 16:45:00|100.9|99.7|101.23|100.03|101.31|100.11|100.84|99.64|483
1689353400000|2023-07-14 16:50:00|101.24|100.04|101.26|100.06|101.33|100.13|100.98|99.78|388
1689353700000|2023-07-14 16:55:00|101.27|100.07|100.99|99.79|101.31|100.11|100.85|99.65|404
1689354000000|2023-07-14 17:00:00|100.98|99.78|100.29|99.09|100.99|99.79|100.26|99.06|587
1689354300000|2023-07-14 17:05:00|100.28|99.08|99.5|98.3|100.42|99.22|98.75|97.55|760
1689354600000|2023-07-14 17:10:00|99.51|98.31|99.12|97.92|99.7|98.5|98.97|97.77|631
1689354900000|2023-07-14 17:15:00|99.11|97.91|98.72|97.52|99.26|98.06|97.82|96.62|870
1689355200000|2023-07-14 17:20:00|98.73|97.53|98.91|97.71|99.19|97.99|98.64|97.44|662
1689355500000|2023-07-14 17:25:00|98.9|97.7|99.25|98.05|99.43|98.23|98.69|97.49|587
1689355800000|2023-07-14 17:30:00|99.26|98.06|99.48|98.28|99.73|98.53|99.2|98|612
1689356100000|2023-07-14 17:35:00|99.46|98.26|98.9|97.7|99.5|98.3|98.81|97.61|604
1689356400000|2023-07-14 17:40:00|98.92|97.72|99.05|97.85|99.08|97.88|98.63|97.43|571
1689356700000|2023-07-14 17:45:00|99.06|97.86|98.74|97.54|99.16|97.96|98.67|97.47|568
1689357000000|2023-07-14 17:50:00|98.73|97.53|98.49|97.29|98.75|97.55|98.34|97.14|592
1689357300000|2023-07-14 17:55:00|98.5|97.3|97.61|96.41|98.51|97.31|97.43|96.23|751
1689357600000|2023-07-14 18:00:00|97.62|96.42|98.01|96.81|98.14|96.94|97.13|95.93|722
1689357900000|2023-07-14 18:05:00|98.02|96.82|97.87|96.67|98.03|96.83|97.67|96.47|503
1689358200000|2023-07-14 18:10:00|97.88|96.68|97.85|96.65|97.94|96.74|97.61|96.41|474
1689358500000|2023-07-14 18:15:00|97.84|96.64|96.67|95.47|97.88|96.68|96.51|95.31|582
1689358800000|2023-07-14 18:20:00|96.66|95.46|95.69|94.49|96.66|95.46|94.17|92.97|955
1689359100000|2023-07-14 18:25:00|95.68|94.48|95.26|94.06|95.7|94.5|94.53|93.33|871
1689359400000|2023-07-14 18:30:00|95.23|94.03|93.91|92.71|95.23|94.03|92.87|91.67|946
1689359700000|2023-07-14 18:35:00|93.87|92.67|94.02|92.82|94.2|93|93.44|92.24|848
1689360000000|2023-07-14 18:40:00|94.03|92.83|93.62|92.42|94.04|92.84|93.04|91.84|795
1689360300000|2023-07-14 18:45:00|93.6|92.4|94.35|93.15|94.35|93.15|93.1|91.9|827
1689360600000|2023-07-14 18:50:00|94.37|93.17|94.21|93.01|94.39|93.19|94.03|92.83|681
1689360900000|2023-07-14 18:55:00|94.2|93|93.97|92.77|94.21|93.01|93.91|92.71|569
1689361200000|2023-07-14 19:00:00|93.96|92.76|93.34|92.14|94.12|92.92|93.12|91.92|848
1689361500000|2023-07-14 19:05:00|93.33|92.13|94.17|92.97|94.22|93.02|93.11|91.91|729
1689361800000|2023-07-14 19:10:00|94.16|92.96|94.73|93.53|94.73|93.53|93.9|92.7|646
1689362100000|2023-07-14 19:15:00|94.75|93.55|94.62|93.42|94.83|93.63|94.5|93.3|558
1689362400000|2023-07-14 19:20:00|94.61|93.41|94.52|93.32|94.65|93.45|94.48|93.28|463
1689362700000|2023-07-14 19:25:00|94.51|93.31|94.52|93.32|94.56|93.36|94.3|93.1|421
1689363000000|2023-07-14 19:30:00|94.51|93.31|94.38|93.18|94.54|93.34|94.27|93.07|458
1689363300000|2023-07-14 19:35:00|94.37|93.17|94.42|93.22|94.43|93.23|94.17|92.97|373
1689363600000|2023-07-14 19:40:00|94.39|93.19|94.23|93.03|94.39|93.19|94.13|92.93|375
1689363900000|2023-07-14 19:45:00|94.22|93.02|94.01|92.81|94.27|93.07|93.96|92.76|419
1689364200000|2023-07-14 19:50:00|94|92.8|93.99|92.79|94.05|92.85|93.82|92.62|418
1689364500000|2023-07-14 19:55:00|93.98|92.78|94|92.8|94.04|92.84|93.77|92.57|373
1689364800000|2023-07-14 20:00:00|94.01|92.81|93.78|92.58|94.11|92.91|93.74|92.54|455
1689365100000|2023-07-14 20:05:00|93.8|92.6|93.77|92.57|93.86|92.66|93.68|92.48|416
1689365400000|2023-07-14 20:10:00|93.78|92.58|93.78|92.58|93.91|92.71|93.67|92.47|362
1689365700000|2023-07-14 20:15:00|93.79|92.59|94|92.8|94.06|92.86|93.63|92.43|378
1689366000000|2023-07-14 20:20:00|93.99|92.79|93.79|92.59|94.01|92.81|93.63|92.43|404
1689366300000|2023-07-14 20:25:00|93.82|92.62|93.72|92.52|93.9|92.7|93.62|92.42|356
1689366600000|2023-07-14 20:30:00|93.73|92.53|93.28|92.08|93.83|92.63|93.2|92|548
1689366900000|2023-07-14 20:35:00|93.29|92.09|94.16|92.96|94.21|93.01|93.29|92.09|527
1689367200000|2023-07-14 20:40:00|94.17|92.97|94.46|93.26|94.55|93.35|94.12|92.92|494
1689367500000|2023-07-14 20:45:00|94.48|93.28|94.79|93.59|94.96|93.76|94.47|93.27|558
1689367800000|2023-07-14 20:50:00|94.78|93.58|94.45|93.25|94.78|93.58|94.25|93.05|476
1689368100000|2023-07-14 20:55:00|94.46|93.26|94.61|93.41|94.63|93.43|94.4|93.2|305
1689404400000|2023-07-15 07:00:00|95.43|94.23|95.5|94.3|95.51|94.31|95.42|94.22|106
1689404700000|2023-07-15 07:05:00|95.49|94.29|95.54|94.34|95.6|94.4|95.47|94.27|93
1689405000000|2023-07-15 07:10:00|95.55|94.35|95.74|94.54|95.78|94.58|95.53|94.33|213
1689405300000|2023-07-15 07:15:00|95.75|94.55|95.75|94.55|95.81|94.61|95.61|94.41|172
1689405600000|2023-07-15 07:20:00|95.76|94.56|95.65|94.45|95.77|94.57|95.62|94.42|141
1689405900000|2023-07-15 07:25:00|95.64|94.44|95.82|94.62|95.83|94.63|95.62|94.42|129
1689406200000|2023-07-15 07:30:00|95.83|94.63|95.82|94.62|95.87|94.67|95.72|94.52|133
1689406500000|2023-07-15 07:35:00|95.83|94.63|95.98|94.78|96.03|94.83|95.81|94.61|99
1689406800000|2023-07-15 07:40:00|95.97|94.77|96.11|94.91|96.14|94.94|95.92|94.72|121
1689407100000|2023-07-15 07:45:00|96.12|94.92|96|94.8|96.14|94.94|95.99|94.79|171
1689407400000|2023-07-15 07:50:00|95.99|94.79|95.94|94.74|95.99|94.79|95.88|94.68|119
1689407700000|2023-07-15 07:55:00|95.93|94.73|95.96|94.76|96|94.8|95.89|94.69|83
1689408000000|2023-07-15 08:00:00|95.95|94.75|95.74|94.54|95.97|94.77|95.73|94.53|99
1689408300000|2023-07-15 08:05:00|95.73|94.53|95.67|94.47|95.75|94.55|95.64|94.44|95
1689408600000|2023-07-15 08:10:00|95.68|94.48|95.69|94.49|95.72|94.52|95.61|94.41|81
1689408900000|2023-07-15 08:15:00|95.7|94.5|95.72|94.52|95.73|94.53|95.49|94.29|119
1689409200000|2023-07-15 08:20:00|95.73|94.53|95.71|94.51|95.77|94.57|95.68|94.48|82
1689409500000|2023-07-15 08:25:00|95.72|94.52|95.85|94.65|95.89|94.69|95.72|94.52|115
1689409800000|2023-07-15 08:30:00|95.86|94.66|95.97|94.77|95.98|94.78|95.84|94.64|84
1689410100000|2023-07-15 08:35:00|95.96|94.76|96.09|94.89|96.09|94.89|95.94|94.74|121
1689410400000|2023-07-15 08:40:00|96.08|94.88|96.11|94.91|96.12|94.92|96.08|94.88|29
1689410700000|2023-07-15 08:45:00|96.12|94.92|95.92|94.72|96.17|94.97|95.9|94.7|120
1689411000000|2023-07-15 08:50:00|95.91|94.71|95.92|94.72|95.99|94.79|95.89|94.69|102
1689411300000|2023-07-15 08:55:00|95.93|94.73|95.81|94.61|95.94|94.74|95.77|94.57|113
1689411600000|2023-07-15 09:00:00|95.82|94.62|95.78|94.58|95.95|94.75|95.78|94.58|81
1689411900000|2023-07-15 09:05:00|95.79|94.59|95.96|94.76|95.99|94.79|95.78|94.58|94
1689412200000|2023-07-15 09:10:00|95.95|94.75|95.92|94.72|95.96|94.76|95.87|94.67|86
1689412500000|2023-07-15 09:15:00|95.93|94.73|95.86|94.66|95.98|94.78|95.83|94.63|64
1689412800000|2023-07-15 09:20:00|95.85|94.65|95.91|94.71|95.94|94.74|95.8|94.6|91
1689413100000|2023-07-15 09:25:00|95.9|94.7|95.97|94.77|95.99|94.79|95.89|94.69|52
1689413400000|2023-07-15 09:30:00|95.98|94.78|95.97|94.77|96.03|94.83|95.92|94.72|58
1689413700000|2023-07-15 09:35:00|95.98|94.78|95.87|94.67|95.99|94.79|95.86|94.66|64
1689414000000|2023-07-15 09:40:00|95.88|94.68|95.85|94.65|95.9|94.7|95.82|94.62|65
1689414300000|2023-07-15 09:45:00|95.84|94.64|95.93|94.73|95.95|94.75|95.76|94.56|100
1689414600000|2023-07-15 09:50:00|95.94|94.74|96.09|94.89|96.13|94.93|95.92|94.72|65
1689414900000|2023-07-15 09:55:00|96.1|94.9|96.06|94.86|96.15|94.95|96.03|94.83|95
1689415200000|2023-07-15 10:00:00|96.07|94.87|96.07|94.87|96.14|94.94|96.05|94.85|85
1689415500000|2023-07-15 10:05:00|96.06|94.86|96.03|94.83|96.09|94.89|95.99|94.79|70
1689415800000|2023-07-15 10:10:00|96.04|94.84|96.13|94.93|96.17|94.97|96.02|94.82|100
1689416100000|2023-07-15 10:15:00|96.12|94.92|96.25|95.05|96.25|95.05|96.08|94.88|99
1689416400000|2023-07-15 10:20:00|96.24|95.04|96.11|94.91|96.3|95.1|96.06|94.86|109
1689416700000|2023-07-15 10:25:00|96.1|94.9|96.12|94.92|96.12|94.92|95.99|94.79|143
1689417000000|2023-07-15 10:30:00|96.13|94.93|96.05|94.85|96.17|94.97|95.98|94.78|154
1689417300000|2023-07-15 10:35:00|96.04|94.84|96.09|94.89|96.15|94.95|96.02|94.82|102
1689417600000|2023-07-15 10:40:00|96.1|94.9|96.03|94.83|96.17|94.97|96|94.8|98
1689417900000|2023-07-15 10:45:00|96.04|94.84|96.09|94.89|96.12|94.92|96.02|94.82|65
1689418200000|2023-07-15 10:50:00|96.08|94.88|96.03|94.83|96.09|94.89|95.84|94.64|117
1689418500000|2023-07-15 10:55:00|96.04|94.84|95.92|94.72|96.08|94.88|95.92|94.72|80
1689418800000|2023-07-15 11:00:00|95.91|94.71|95.8|94.6|95.97|94.77|95.8|94.6|90
1689419100000|2023-07-15 11:05:00|95.79|94.59|95.81|94.61|95.86|94.66|95.73|94.53|101
1689419400000|2023-07-15 11:10:00|95.8|94.6|95.81|94.61|95.88|94.68|95.8|94.6|55
1689419700000|2023-07-15 11:15:00|95.8|94.6|95.52|94.32|95.81|94.61|95.45|94.25|203
1689420000000|2023-07-15 11:20:00|95.51|94.31|95.57|94.37|95.61|94.41|95.51|94.31|140
1689420300000|2023-07-15 11:25:00|95.56|94.36|95.67|94.47|95.68|94.48|95.53|94.33|92
1689420600000|2023-07-15 11:30:00|95.68|94.48|95.68|94.48|95.71|94.51|95.65|94.45|56
1689420900000|2023-07-15 11:35:00|95.69|94.49|95.53|94.33|95.7|94.5|95.52|94.32|72
1689421200000|2023-07-15 11:40:00|95.52|94.32|95.6|94.4|95.62|94.42|95.52|94.32|77
1689421500000|2023-07-15 11:45:00|95.61|94.41|95.69|94.49|95.72|94.52|95.61|94.41|104
1689421800000|2023-07-15 11:50:00|95.68|94.48|95.63|94.43|95.7|94.5|95.56|94.36|62
1689422100000|2023-07-15 11:55:00|95.64|94.44|95.41|94.21|95.64|94.44|95.41|94.21|142
1689422400000|2023-07-15 12:00:00|95.42|94.22|95.31|94.11|95.44|94.24|95.2|94|127
1689422700000|2023-07-15 12:05:00|95.32|94.12|95.49|94.29|95.49|94.29|95.32|94.12|150
1689423000000|2023-07-15 12:10:00|95.48|94.28|95.51|94.31|95.51|94.31|95.45|94.25|37
1689423300000|2023-07-15 12:15:00|95.5|94.3|95.54|94.34|95.54|94.34|95.47|94.27|62
1689423600000|2023-07-15 12:20:00|95.55|94.35|95.62|94.42|95.67|94.47|95.54|94.34|64
1689423900000|2023-07-15 12:25:00|95.63|94.43|95.72|94.52|95.73|94.53|95.63|94.43|73
1689424200000|2023-07-15 12:30:00|95.73|94.53|95.55|94.35|95.74|94.54|95.54|94.34|70
1689424500000|2023-07-15 12:35:00|95.56|94.36|95.56|94.36|95.62|94.42|95.5|94.3|58
1689424800000|2023-07-15 12:40:00|95.55|94.35|95.67|94.47|95.71|94.51|95.55|94.35|84
1689425100000|2023-07-15 12:45:00|95.68|94.48|95.8|94.6|95.84|94.64|95.67|94.47|145
1689425400000|2023-07-15 12:50:00|95.81|94.61|95.76|94.56|95.85|94.65|95.75|94.55|113
1689425700000|2023-07-15 12:55:00|95.75|94.55|95.59|94.39|95.75|94.55|95.57|94.37|151
1689426000000|2023-07-15 13:00:00|95.6|94.4|95.49|94.29|95.64|94.44|95.41|94.21|160
1689426300000|2023-07-15 13:05:00|95.5|94.3|95.44|94.24|95.59|94.39|95.42|94.22|97
1689426600000|2023-07-15 13:10:00|95.45|94.25|95.29|94.09|95.46|94.26|95.27|94.07|137
1689426900000|2023-07-15 13:15:00|95.27|94.07|95.29|94.09|95.34|94.14|95.24|94.04|80
1689427200000|2023-07-15 13:20:00|95.27|94.07|95.29|94.09|95.41|94.21|95.25|94.05|59
1689427500000|2023-07-15 13:25:00|95.28|94.08|95.11|93.91|95.28|94.08|94.97|93.77|182
1689427800000|2023-07-15 13:30:00|95.1|93.9|94.92|93.72|95.14|93.94|94.85|93.65|172
1689428100000|2023-07-15 13:35:00|94.91|93.71|94.97|93.77|95.06|93.86|94.9|93.7|96
1689428400000|2023-07-15 13:40:00|94.98|93.78|95.03|93.83|95.08|93.88|94.97|93.77|68
1689428700000|2023-07-15 13:45:00|95.04|93.84|94.72|93.52|95.04|93.84|94.4|93.2|242
1689429000000|2023-07-15 13:50:00|94.71|93.51|95.02|93.82|95.05|93.85|94.71|93.51|118
1689429300000|2023-07-15 13:55:00|95.03|93.83|95.23|94.03|95.25|94.05|95.02|93.82|102
1689429600000|2023-07-15 14:00:00|95.24|94.04|95.05|93.85|95.29|94.09|95.05|93.85|129
1689429900000|2023-07-15 14:05:00|95.06|93.86|94.99|93.79|95.07|93.87|94.82|93.62|145
1689430200000|2023-07-15 14:10:00|95|93.8|95.03|93.83|95.07|93.87|94.93|93.73|127
1689430500000|2023-07-15 14:15:00|95.02|93.82|95.08|93.88|95.11|93.91|94.85|93.65|134
1689430800000|2023-07-15 14:20:00|95.07|93.87|95.18|93.98|95.18|93.98|95.02|93.82|123
1689431100000|2023-07-15 14:25:00|95.19|93.99|95.16|93.96|95.21|94.01|95.05|93.85|105
1689431400000|2023-07-15 14:30:00|95.15|93.95|95.35|94.15|95.39|94.19|95.15|93.95|99
1689431700000|2023-07-15 14:35:00|95.36|94.16|95.3|94.1|95.39|94.19|95.3|94.1|112
1689432000000|2023-07-15 14:40:00|95.28|94.08|95.22|94.02|95.28|94.08|95.09|93.89|129
1689432300000|2023-07-15 14:45:00|95.21|94.01|95.29|94.09|95.29|94.09|95.15|93.95|103
1689432600000|2023-07-15 14:50:00|95.3|94.1|95.07|93.87|95.3|94.1|95.07|93.87|113
1689432900000|2023-07-15 14:55:00|95.08|93.88|95|93.8|95.09|93.89|94.92|93.72|178
1689433200000|2023-07-15 15:00:00|95.01|93.81|94.81|93.61|95.05|93.85|94.76|93.56|246
1689433500000|2023-07-15 15:05:00|94.82|93.62|95.07|93.87|95.09|93.89|94.72|93.52|163
1689433800000|2023-07-15 15:10:00|95.08|93.88|95.31|94.11|95.38|94.18|95.07|93.87|130
1689434100000|2023-07-15 15:15:00|95.3|94.1|95.41|94.21|95.51|94.31|95.29|94.09|124
1689434400000|2023-07-15 15:20:00|95.4|94.2|95.28|94.08|95.4|94.2|95.21|94.01|122
1689434700000|2023-07-15 15:25:00|95.27|94.07|95.27|94.07|95.4|94.2|95.21|94.01|81
1689435000000|2023-07-15 15:30:00|95.28|94.08|95.27|94.07|95.31|94.11|95.15|93.95|91
1689435300000|2023-07-15 15:35:00|95.26|94.06|95.31|94.11|95.32|94.12|95.25|94.05|74
1689435600000|2023-07-15 15:40:00|95.3|94.1|95.19|93.99|95.3|94.1|95.15|93.95|102
1689435900000|2023-07-15 15:45:00|95.18|93.98|95.13|93.93|95.21|94.01|95.07|93.87|104
1689436200000|2023-07-15 15:50:00|95.14|93.94|95.11|93.91|95.24|94.04|95.05|93.85|128
1689436500000|2023-07-15 15:55:00|95.12|93.92|95.04|93.84|95.16|93.96|94.98|93.78|132
1689436800000|2023-07-15 16:00:00|95.03|93.83|94.8|93.6|95.05|93.85|94.78|93.58|122
1689437100000|2023-07-15 16:05:00|94.81|93.61|94.75|93.55|94.87|93.67|94.44|93.24|259
1689437400000|2023-07-15 16:10:00|94.76|93.56|94.84|93.64|94.88|93.68|94.76|93.56|143
1689437700000|2023-07-15 16:15:00|94.85|93.65|95.03|93.83|95.03|93.83|94.82|93.62|129
1689438000000|2023-07-15 16:20:00|95.02|93.82|94.8|93.6|95.05|93.85|94.72|93.52|116
1689438300000|2023-07-15 16:25:00|94.81|93.61|94.9|93.7|94.91|93.71|94.79|93.59|100
1689438600000|2023-07-15 16:30:00|94.91|93.71|94.75|93.55|95|93.8|94.7|93.5|141
1689438900000|2023-07-15 16:35:00|94.76|93.56|94.88|93.68|94.91|93.71|94.63|93.43|179
1689439200000|2023-07-15 16:40:00|94.89|93.69|95.01|93.81|95.01|93.81|94.87|93.67|107
1689439500000|2023-07-15 16:45:00|95|93.8|94.77|93.57|95.03|93.83|94.66|93.46|189
1689439800000|2023-07-15 16:50:00|94.78|93.58|94.92|93.72|94.92|93.72|94.73|93.53|116
1689440100000|2023-07-15 16:55:00|94.91|93.71|94.97|93.77|94.97|93.77|94.84|93.64|85
1689440400000|2023-07-15 17:00:00|94.96|93.76|95.12|93.92|95.12|93.92|94.94|93.74|85
1689440700000|2023-07-15 17:05:00|95.13|93.93|95.02|93.82|95.16|93.96|94.95|93.75|111
1689441000000|2023-07-15 17:10:00|95.03|93.83|95.05|93.85|95.1|93.9|95.02|93.82|74
1689441300000|2023-07-15 17:15:00|95.06|93.86|95.21|94.01|95.3|94.1|95.06|93.86|151
1689441600000|2023-07-15 17:20:00|95.22|94.02|95.21|94.01|95.23|94.03|95.13|93.93|95
1689441900000|2023-07-15 17:25:00|95.23|94.03|95.22|94.02|95.23|94.03|95.16|93.96|95
1689442200000|2023-07-15 17:30:00|95.21|94.01|95.11|93.91|95.24|94.04|95.04|93.84|97
1689442500000|2023-07-15 17:35:00|95.12|93.92|95.23|94.03|95.24|94.04|95.08|93.88|76
1689442800000|2023-07-15 17:40:00|95.22|94.02|95.16|93.96|95.22|94.02|95.13|93.93|90
1689443100000|2023-07-15 17:45:00|95.17|93.97|94.91|93.71|95.19|93.99|94.82|93.62|148
1689443400000|2023-07-15 17:50:00|94.9|93.7|94.98|93.78|95|93.8|94.82|93.62|127
1689443700000|2023-07-15 17:55:00|94.99|93.79|95.05|93.85|95.08|93.88|94.94|93.74|90
1689444000000|2023-07-15 18:00:00|95.06|93.86|95.11|93.91|95.12|93.92|95.03|93.83|59
1689444300000|2023-07-15 18:05:00|95.12|93.92|95.16|93.96|95.19|93.99|95.08|93.88|53
1689444600000|2023-07-15 18:10:00|95.17|93.97|95.2|94|95.2|94|95.12|93.92|54
1689444900000|2023-07-15 18:15:00|95.19|93.99|95.18|93.98|95.2|94|95.14|93.94|32
1689445200000|2023-07-15 18:20:00|95.17|93.97|95.25|94.05|95.26|94.06|95.17|93.97|30
1689445500000|2023-07-15 18:25:00|95.26|94.06|95.33|94.13|95.35|94.15|95.26|94.06|47
1689445800000|2023-07-15 18:30:00|95.34|94.14|95.55|94.35|95.6|94.4|95.27|94.07|151
1689446100000|2023-07-15 18:35:00|95.54|94.34|95.67|94.47|95.71|94.51|95.52|94.32|169
1689446400000|2023-07-15 18:40:00|95.64|94.44|95.45|94.25|95.64|94.44|95.37|94.17|103
1689446700000|2023-07-15 18:45:00|95.44|94.24|95.59|94.39|95.6|94.4|95.41|94.21|101
1689447000000|2023-07-15 18:50:00|95.58|94.38|95.55|94.35|95.58|94.38|95.45|94.25|72
1689447300000|2023-07-15 18:55:00|95.54|94.34|95.49|94.29|95.55|94.35|95.41|94.21|80
1689447600000|2023-07-15 19:00:00|95.48|94.28|95.55|94.35|95.55|94.35|95.44|94.24|86
1689447900000|2023-07-15 19:05:00|95.54|94.34|95.65|94.45|95.72|94.52|95.54|94.34|80
1689448200000|2023-07-15 19:10:00|95.64|94.44|95.66|94.46|95.66|94.46|95.63|94.43|112
1689448500000|2023-07-15 19:15:00|95.67|94.47|95.67|94.47|95.72|94.52|95.54|94.34|105
1689448800000|2023-07-15 19:20:00|95.65|94.45|95.6|94.4|95.72|94.52|95.59|94.39|43
1689449100000|2023-07-15 19:25:00|95.59|94.39|95.66|94.46|95.68|94.48|95.56|94.36|73
1689449400000|2023-07-15 19:30:00|95.65|94.45|95.58|94.38|95.65|94.45|95.53|94.33|55
1689449700000|2023-07-15 19:35:00|95.59|94.39|95.5|94.3|95.62|94.42|95.49|94.29|49
1689450000000|2023-07-15 19:40:00|95.51|94.31|95.45|94.25|95.54|94.34|95.43|94.23|89
1689450300000|2023-07-15 19:45:00|95.46|94.26|95.41|94.21|95.47|94.27|95.39|94.19|39
1689450600000|2023-07-15 19:50:00|95.4|94.2|95.35|94.15|95.41|94.21|95.26|94.06|43
1689450900000|2023-07-15 19:55:00|95.36|94.16|95.3|94.1|95.38|94.18|95.3|94.1|48
1689451200000|2023-07-15 20:00:00|95.31|94.11|95.21|94.01|95.31|94.11|95.19|93.99|94
1689451500000|2023-07-15 20:05:00|95.2|94|95.11|93.91|95.21|94.01|95.07|93.87|77
1689451800000|2023-07-15 20:10:00|95.1|93.9|95.13|93.93|95.14|93.94|95.07|93.87|42
1689452100000|2023-07-15 20:15:00|95.12|93.92|95.2|94|95.27|94.07|95.07|93.87|94
1689452400000|2023-07-15 20:20:00|95.19|93.99|95.13|93.93|95.21|94.01|95.13|93.93|42
1689452700000|2023-07-15 20:25:00|95.14|93.94|95.08|93.88|95.15|93.95|95.07|93.87|52
1689453000000|2023-07-15 20:30:00|95.07|93.87|95.01|93.81|95.09|93.89|94.98|93.78|46
1689453300000|2023-07-15 20:35:00|95.02|93.82|95.11|93.91|95.11|93.91|95.02|93.82|72
1689453600000|2023-07-15 20:40:00|95.12|93.92|95.17|93.97|95.22|94.02|95.12|93.92|64
1689453900000|2023-07-15 20:45:00|95.16|93.96|95.13|93.93|95.2|94|95.08|93.88|92
1689454200000|2023-07-15 20:50:00|95.14|93.94|95.15|93.95|95.18|93.98|95.09|93.89|74
1689454500000|2023-07-15 20:55:00|95.14|93.94|95.22|94.02|95.24|94.04|95.14|93.94|76
1689454800000|2023-07-15 21:00:00|95.23|94.03|95.12|93.92|95.23|94.03|95.07|93.87|73
1689455100000|2023-07-15 21:05:00|95.13|93.93|95|93.8|95.14|93.94|94.99|93.79|76
1689455400000|2023-07-15 21:10:00|94.99|93.79|94.85|93.65|95|93.8|94.81|93.61|84
1689455700000|2023-07-15 21:15:00|94.84|93.64|94.8|93.6|94.9|93.7|94.71|93.51|164
1689456000000|2023-07-15 21:20:00|94.79|93.59|94.97|93.77|94.97|93.77|94.79|93.59|64
1689456300000|2023-07-15 21:25:00|94.96|93.76|95.04|93.84|95.04|93.84|94.94|93.74|38
1689456600000|2023-07-15 21:30:00|95.03|93.83|95.04|93.84|95.08|93.88|94.99|93.79|37
1689456900000|2023-07-15 21:35:00|95.03|93.83|95.09|93.89|95.1|93.9|95.03|93.83|51
1689457200000|2023-07-15 21:40:00|95.08|93.88|94.96|93.76|95.09|93.89|94.94|93.74|61
1689457500000|2023-07-15 21:45:00|94.98|93.78|94.9|93.7|94.98|93.78|94.88|93.68|71
1689457800000|2023-07-15 21:50:00|94.89|93.69|94.98|93.78|95.03|93.83|94.89|93.69|52
1689458100000|2023-07-15 21:55:00|94.97|93.77|94.99|93.79|94.99|93.79|94.91|93.71|37
1689458400000|2023-07-15 22:00:00|95|93.8|94.96|93.76|95|93.8|94.74|93.54|109
1689458700000|2023-07-15 22:05:00|94.94|93.74|95.07|93.87|95.09|93.89|94.91|93.71|73
1689459000000|2023-07-15 22:10:00|95.08|93.88|95.12|93.92|95.16|93.96|95.06|93.86|46
1689459300000|2023-07-15 22:15:00|95.13|93.93|95.08|93.88|95.17|93.97|95.07|93.87|113
1689459600000|2023-07-15 22:20:00|95.07|93.87|95.17|93.97|95.17|93.97|95.05|93.85|81
1689459900000|2023-07-15 22:25:00|95.16|93.96|95.18|93.98|95.27|94.07|95.16|93.96|78
1689460200000|2023-07-15 22:30:00|95.17|93.97|95.18|93.98|95.21|94.01|95.09|93.89|94
1689460500000|2023-07-15 22:35:00|95.19|93.99|95.07|93.87|95.2|94|94.97|93.77|126
1689460800000|2023-07-15 22:40:00|95.06|93.86|95.15|93.95|95.19|93.99|95.01|93.81|90
1689461100000|2023-07-15 22:45:00|95.14|93.94|95.19|93.99|95.21|94.01|95.09|93.89|77
1689461400000|2023-07-15 22:50:00|95.2|94|95.3|94.1|95.3|94.1|95.19|93.99|81
1689461700000|2023-07-15 22:55:00|95.31|94.11|95.32|94.12|95.39|94.19|95.29|94.09|94
1689462000000|2023-07-15 23:00:00|95.31|94.11|95.31|94.11|95.33|94.13|95.24|94.04|43
1689462300000|2023-07-15 23:05:00|95.32|94.12|95.24|94.04|95.38|94.18|95.2|94|68
1689462600000|2023-07-15 23:10:00|95.25|94.05|95.14|93.94|95.3|94.1|95.11|93.91|106
1689462900000|2023-07-15 23:15:00|95.13|93.93|95.23|94.03|95.25|94.05|95.1|93.9|158
1689463200000|2023-07-15 23:20:00|95.22|94.02|95.19|93.99|95.26|94.06|95.15|93.95|88
1689463500000|2023-07-15 23:25:00|95.18|93.98|95.18|93.98|95.2|94|95.15|93.95|86
1689463800000|2023-07-15 23:30:00|95.19|93.99|95.29|94.09|95.34|94.14|95.14|93.94|92
1689464100000|2023-07-15 23:35:00|95.28|94.08|95.31|94.11|95.32|94.12|95.2|94|85
1689464400000|2023-07-15 23:40:00|95.32|94.12|95.31|94.11|95.39|94.19|95.29|94.09|76
1689464700000|2023-07-15 23:45:00|95.3|94.1|95.34|94.14|95.34|94.14|95.27|94.07|56
1689465000000|2023-07-15 23:50:00|95.33|94.13|95.38|94.18|95.38|94.18|95.27|94.07|36
1689465300000|2023-07-15 23:55:00|95.37|94.17|95.42|94.22|95.42|94.22|95.3|94.1|67
1689465600000|2023-07-16 00:00:00|95.41|94.21|95.45|94.25|95.46|94.26|95.23|94.03|102
1689465900000|2023-07-16 00:05:00|95.46|94.26|95.49|94.29|95.5|94.3|95.31|94.11|81
1689466200000|2023-07-16 00:10:00|95.48|94.28|95.52|94.32|95.56|94.36|95.43|94.23|80
1689466500000|2023-07-16 00:15:00|95.51|94.31|95.43|94.23|95.52|94.32|95.27|94.07|89
1689466800000|2023-07-16 00:20:00|95.42|94.22|95.35|94.15|95.42|94.22|95.28|94.08|116
1689467100000|2023-07-16 00:25:00|95.33|94.13|95.26|94.06|95.33|94.13|95.17|93.97|129
1689467400000|2023-07-16 00:30:00|95.25|94.05|95.38|94.18|95.42|94.22|95.19|93.99|131
1689467700000|2023-07-16 00:35:00|95.37|94.17|95.31|94.11|95.39|94.19|95.27|94.07|129
1689468000000|2023-07-16 00:40:00|95.32|94.12|95.33|94.13|95.38|94.18|95.2|94|69
1689468300000|2023-07-16 00:45:00|95.31|94.11|95.57|94.37|95.6|94.4|95.22|94.02|130
1689468600000|2023-07-16 00:50:00|95.59|94.39|95.51|94.31|95.61|94.41|95.46|94.26|100
1689468900000|2023-07-16 00:55:00|95.5|94.3|95.52|94.32|95.55|94.35|95.43|94.23|66
1689469200000|2023-07-16 01:00:00|95.53|94.33|95.62|94.42|95.63|94.43|95.5|94.3|124
1689469500000|2023-07-16 01:05:00|95.63|94.43|95.64|94.44|95.67|94.47|95.62|94.42|111
1689469800000|2023-07-16 01:10:00|95.63|94.43|95.82|94.62|95.83|94.63|95.59|94.39|93
1689470100000|2023-07-16 01:15:00|95.81|94.61|95.74|94.54|95.82|94.62|95.7|94.5|116
1689470400000|2023-07-16 01:20:00|95.73|94.53|95.71|94.51|95.77|94.57|95.62|94.42|100
1689470700000|2023-07-16 01:25:00|95.72|94.52|95.79|94.59|95.79|94.59|95.6|94.4|115
1689471000000|2023-07-16 01:30:00|95.8|94.6|95.63|94.43|95.81|94.61|95.6|94.4|91
1689471300000|2023-07-16 01:35:00|95.62|94.42|95.54|94.34|95.63|94.43|95.42|94.22|137
1689471600000|2023-07-16 01:40:00|95.55|94.35|95.59|94.39|95.6|94.4|95.46|94.26|106
1689471900000|2023-07-16 01:45:00|95.58|94.38|95.62|94.42|95.62|94.42|95.42|94.22|123
1689472200000|2023-07-16 01:50:00|95.61|94.41|95.63|94.43|95.64|94.44|95.53|94.33|106
1689472500000|2023-07-16 01:55:00|95.62|94.42|95.64|94.44|95.75|94.55|95.62|94.42|90
1689472800000|2023-07-16 02:00:00|95.63|94.43|95.77|94.57|95.78|94.58|95.62|94.42|96
1689473100000|2023-07-16 02:05:00|95.75|94.55|95.82|94.62|95.87|94.67|95.73|94.53|82
1689473400000|2023-07-16 02:10:00|95.81|94.61|95.75|94.55|95.82|94.62|95.68|94.48|77
1689473700000|2023-07-16 02:15:00|95.73|94.53|95.31|94.11|95.78|94.58|95.31|94.11|282
1689474000000|2023-07-16 02:20:00|95.32|94.12|94.73|93.53|95.32|94.12|93.78|92.58|620
1689474300000|2023-07-16 02:25:00|94.71|93.51|94.72|93.52|94.97|93.77|94.56|93.36|373
1689474600000|2023-07-16 02:30:00|94.73|93.53|94.85|93.65|95.04|93.84|94.68|93.48|317
1689474900000|2023-07-16 02:35:00|94.86|93.66|95.37|94.17|95.45|94.25|94.85|93.65|226
1689475200000|2023-07-16 02:40:00|95.38|94.18|95.8|94.6|95.97|94.77|95.37|94.17|348
1689475500000|2023-07-16 02:45:00|95.79|94.59|95.54|94.34|95.93|94.73|95.53|94.33|307
1689475800000|2023-07-16 02:50:00|95.55|94.35|95.4|94.2|95.6|94.4|95.28|94.08|209
1689476100000|2023-07-16 02:55:00|95.41|94.21|95.34|94.14|95.41|94.21|95.26|94.06|155
1689476400000|2023-07-16 03:00:00|95.33|94.13|95.19|93.99|95.35|94.15|95.09|93.89|224
1689476700000|2023-07-16 03:05:00|95.18|93.98|95.14|93.94|95.2|94|95.05|93.85|169
1689477000000|2023-07-16 03:10:00|95.13|93.93|95.11|93.91|95.24|94.04|95.05|93.85|119
1689477300000|2023-07-16 03:15:00|95.1|93.9|95.23|94.03|95.25|94.05|95.03|93.83|112
1689477600000|2023-07-16 03:20:00|95.22|94.02|95.06|93.86|95.23|94.03|95.04|93.84|146
1689477900000|2023-07-16 03:25:00|95.07|93.87|95.12|93.92|95.15|93.95|95.05|93.85|134
1689478200000|2023-07-16 03:30:00|95.13|93.93|95.13|93.93|95.23|94.03|95.08|93.88|100
1689478500000|2023-07-16 03:35:00|95.12|93.92|95.17|93.97|95.22|94.02|95.05|93.85|117
1689478800000|2023-07-16 03:40:00|95.18|93.98|95.16|93.96|95.24|94.04|95.14|93.94|87
1689479100000|2023-07-16 03:45:00|95.17|93.97|95.18|93.98|95.28|94.08|95.16|93.96|58
1689479400000|2023-07-16 03:50:00|95.17|93.97|94.87|93.67|95.17|93.97|94.84|93.64|92
1689479700000|2023-07-16 03:55:00|94.88|93.68|94.89|93.69|94.95|93.75|94.82|93.62|125
1689480000000|2023-07-16 04:00:00|94.88|93.68|94.85|93.65|94.97|93.77|94.78|93.58|124
1689480300000|2023-07-16 04:05:00|94.86|93.66|94.99|93.79|95.03|93.83|94.81|93.61|101
1689480600000|2023-07-16 04:10:00|95|93.8|95.09|93.89|95.09|93.89|94.96|93.76|73
1689480900000|2023-07-16 04:15:00|95.08|93.88|95.12|93.92|95.14|93.94|95.01|93.81|66
1689481200000|2023-07-16 04:20:00|95.1|93.9|95.3|94.1|95.32|94.12|95.04|93.84|128
1689481500000|2023-07-16 04:25:00|95.31|94.11|95.28|94.08|95.33|94.13|95.26|94.06|112
1689481800000|2023-07-16 04:30:00|95.27|94.07|95.23|94.03|95.3|94.1|95.11|93.91|105
1689482100000|2023-07-16 04:35:00|95.24|94.04|95.36|94.16|95.43|94.23|95.23|94.03|90
1689482400000|2023-07-16 04:40:00|95.34|94.14|95.25|94.05|95.34|94.14|95.2|94|95
1689482700000|2023-07-16 04:45:00|95.24|94.04|95.35|94.15|95.35|94.15|95.15|93.95|91
1689483000000|2023-07-16 04:50:00|95.33|94.13|95.27|94.07|95.42|94.22|95.27|94.07|82
1689483300000|2023-07-16 04:55:00|95.28|94.08|95.26|94.06|95.32|94.12|95.25|94.05|41
1689483600000|2023-07-16 05:00:00|95.25|94.05|95.42|94.22|95.42|94.22|95.24|94.04|119
1689483900000|2023-07-16 05:05:00|95.41|94.21|95.52|94.32|95.53|94.33|95.4|94.2|86
1689484200000|2023-07-16 05:10:00|95.51|94.31|95.49|94.29|95.53|94.33|95.39|94.19|104
1689484500000|2023-07-16 05:15:00|95.48|94.28|95.48|94.28|95.56|94.36|95.43|94.23|102
1689484800000|2023-07-16 05:20:00|95.47|94.27|95.43|94.23|95.52|94.32|95.37|94.17|92
1689485100000|2023-07-16 05:25:00|95.42|94.22|95.44|94.24|95.48|94.28|95.38|94.18|97
1689485400000|2023-07-16 05:30:00|95.43|94.23|95.29|94.09|95.44|94.24|95.28|94.08|78
1689485700000|2023-07-16 05:35:00|95.28|94.08|95.29|94.09|95.32|94.12|95.26|94.06|88
1689486000000|2023-07-16 05:40:00|95.28|94.08|95.28|94.08|95.29|94.09|95.24|94.04|92
1689486300000|2023-07-16 05:45:00|95.27|94.07|95.23|94.03|95.27|94.07|95.22|94.02|60
1689486600000|2023-07-16 05:50:00|95.21|94.01|95.24|94.04|95.29|94.09|95.16|93.96|97
1689486900000|2023-07-16 05:55:00|95.25|94.05|95.36|94.16|95.36|94.16|95.24|94.04|69
1689487200000|2023-07-16 06:00:00|95.35|94.15|95.35|94.15|95.38|94.18|95.28|94.08|97
1689487500000|2023-07-16 06:05:00|95.36|94.16|95.33|94.13|95.42|94.22|95.3|94.1|80
1689487800000|2023-07-16 06:10:00|95.32|94.12|95.29|94.09|95.37|94.17|95.29|94.09|94
1689488100000|2023-07-16 06:15:00|95.28|94.08|95.22|94.02|95.28|94.08|95.15|93.95|75
1689488400000|2023-07-16 06:20:00|95.23|94.03|95.23|94.03|95.25|94.05|95.15|93.95|119
1689488700000|2023-07-16 06:25:00|95.24|94.04|95.26|94.06|95.29|94.09|95.19|93.99|66
1689489000000|2023-07-16 06:30:00|95.25|94.05|95.34|94.14|95.34|94.14|95.21|94.01|78
1689489300000|2023-07-16 06:35:00|95.33|94.13|95.5|94.3|95.5|94.3|95.29|94.09|104
1689489600000|2023-07-16 06:40:00|95.51|94.31|95.54|94.34|95.6|94.4|95.49|94.29|104
1689489900000|2023-07-16 06:45:00|95.53|94.33|95.65|94.45|95.66|94.46|95.51|94.31|120
1689490200000|2023-07-16 06:50:00|95.64|94.44|95.56|94.36|95.64|94.44|95.53|94.33|133
1689490500000|2023-07-16 06:55:00|95.55|94.35|95.45|94.25|95.57|94.37|95.39|94.19|120
1689490800000|2023-07-16 07:00:00|95.44|94.24|95.47|94.27|95.48|94.28|95.4|94.2|60
1689491100000|2023-07-16 07:05:00|95.46|94.26|95.54|94.34|95.55|94.35|95.42|94.22|93
1689491400000|2023-07-16 07:10:00|95.55|94.35|95.6|94.4|95.62|94.42|95.54|94.34|65
1689491700000|2023-07-16 07:15:00|95.61|94.41|95.48|94.28|95.61|94.41|95.44|94.24|108
1689492000000|2023-07-16 07:20:00|95.46|94.26|95.55|94.35|95.55|94.35|95.45|94.25|45
1689492300000|2023-07-16 07:25:00|95.54|94.34|95.46|94.26|95.54|94.34|95.43|94.23|51
1689492600000|2023-07-16 07:30:00|95.45|94.25|95.5|94.3|95.57|94.37|95.44|94.24|79
1689492900000|2023-07-16 07:35:00|95.49|94.29|95.41|94.21|95.52|94.32|95.39|94.19|99
1689493200000|2023-07-16 07:40:00|95.42|94.22|95.41|94.21|95.51|94.31|95.4|94.2|90
1689493500000|2023-07-16 07:45:00|95.4|94.2|95.47|94.27|95.48|94.28|95.4|94.2|97
1689493800000|2023-07-16 07:50:00|95.48|94.28|95.46|94.26|95.51|94.31|95.44|94.24|78
1689494100000|2023-07-16 07:55:00|95.47|94.27|95.42|94.22|95.48|94.28|95.4|94.2|62
1689494400000|2023-07-16 08:00:00|95.4|94.2|95.39|94.19|95.41|94.21|95.34|94.14|86
1689494700000|2023-07-16 08:05:00|95.38|94.18|95.38|94.18|95.42|94.22|95.37|94.17|45
1689495000000|2023-07-16 08:10:00|95.37|94.17|95.45|94.25|95.49|94.29|95.37|94.17|46
1689495300000|2023-07-16 08:15:00|95.44|94.24|95.39|94.19|95.44|94.24|95.29|94.09|55
1689495600000|2023-07-16 08:20:00|95.38|94.18|95.44|94.24|95.44|94.24|95.34|94.14|39
1689495900000|2023-07-16 08:25:00|95.43|94.23|95.43|94.23|95.47|94.27|95.42|94.22|102
1689496200000|2023-07-16 08:30:00|95.42|94.22|95.39|94.19|95.46|94.26|95.36|94.16|54
1689496500000|2023-07-16 08:35:00|95.4|94.2|95.3|94.1|95.4|94.2|95.26|94.06|77
1689496800000|2023-07-16 08:40:00|95.29|94.09|95.31|94.11|95.34|94.14|95.27|94.07|72
1689497100000|2023-07-16 08:45:00|95.3|94.1|95.28|94.08|95.31|94.11|95.19|93.99|92
1689497400000|2023-07-16 08:50:00|95.3|94.1|95.3|94.1|95.35|94.15|95.27|94.07|35
1689497700000|2023-07-16 08:55:00|95.29|94.09|95.27|94.07|95.32|94.12|95.25|94.05|52
1689498000000|2023-07-16 09:00:00|95.28|94.08|95.4|94.2|95.42|94.22|95.27|94.07|70
1689498300000|2023-07-16 09:05:00|95.41|94.21|95.41|94.21|95.49|94.29|95.39|94.19|35
1689498600000|2023-07-16 09:10:00|95.42|94.22|95.44|94.24|95.49|94.29|95.42|94.22|54
1689498900000|2023-07-16 09:15:00|95.45|94.25|95.39|94.19|95.46|94.26|95.38|94.18|124
1689499200000|2023-07-16 09:20:00|95.4|94.2|95.5|94.3|95.5|94.3|95.38|94.18|99
1689499500000|2023-07-16 09:25:00|95.49|94.29|95.47|94.27|95.56|94.36|95.46|94.26|84
1689499800000|2023-07-16 09:30:00|95.48|94.28|95.39|94.19|95.49|94.29|95.37|94.17|94
1689500100000|2023-07-16 09:35:00|95.38|94.18|95.34|94.14|95.4|94.2|95.31|94.11|48
1689500400000|2023-07-16 09:40:00|95.35|94.15|95.29|94.09|95.35|94.15|95.27|94.07|74
1689500700000|2023-07-16 09:45:00|95.3|94.1|95.27|94.07|95.32|94.12|95.24|94.04|72
1689501000000|2023-07-16 09:50:00|95.28|94.08|95.3|94.1|95.33|94.13|95.27|94.07|51
1689501300000|2023-07-16 09:55:00|95.31|94.11|95.29|94.09|95.33|94.13|95.25|94.05|67
1689501600000|2023-07-16 10:00:00|95.3|94.1|95.23|94.03|95.35|94.15|95.2|94|65
1689501900000|2023-07-16 10:05:00|95.22|94.02|95.46|94.26|95.51|94.31|95.18|93.98|135
1689502200000|2023-07-16 10:10:00|95.45|94.25|95.51|94.31|95.57|94.37|95.41|94.21|142
1689502500000|2023-07-16 10:15:00|95.5|94.3|95.45|94.25|95.71|94.51|95.44|94.24|123
1689502800000|2023-07-16 10:20:00|95.44|94.24|95.48|94.28|95.54|94.34|95.28|94.08|162
1689503100000|2023-07-16 10:25:00|95.47|94.27|95.52|94.32|95.54|94.34|95.4|94.2|118
1689503400000|2023-07-16 10:30:00|95.53|94.33|95.46|94.26|95.58|94.38|95.45|94.25|91
1689503700000|2023-07-16 10:35:00|95.47|94.27|95.18|93.98|95.47|94.27|95.01|93.81|215
1689504000000|2023-07-16 10:40:00|95.19|93.99|95.09|93.89|95.22|94.02|94.95|93.75|202
1689504300000|2023-07-16 10:45:00|95.1|93.9|95.25|94.05|95.26|94.06|95.09|93.89|138
1689504600000|2023-07-16 10:50:00|95.26|94.06|95.3|94.1|95.3|94.1|95.22|94.02|89
1689504900000|2023-07-16 10:55:00|95.29|94.09|95.22|94.02|95.3|94.1|95.15|93.95|126
1689505200000|2023-07-16 11:00:00|95.23|94.03|95.16|93.96|95.26|94.06|95.15|93.95|121
1689505500000|2023-07-16 11:05:00|95.15|93.95|95.23|94.03|95.3|94.1|95.15|93.95|108
1689505800000|2023-07-16 11:10:00|95.22|94.02|95.33|94.13|95.38|94.18|95.22|94.02|110
1689506100000|2023-07-16 11:15:00|95.32|94.12|95.31|94.11|95.35|94.15|95.22|94.02|79
1689506400000|2023-07-16 11:20:00|95.3|94.1|95.23|94.03|95.3|94.1|95.2|94|68
1689506700000|2023-07-16 11:25:00|95.26|94.06|95.13|93.93|95.26|94.06|95.06|93.86|134
1689507000000|2023-07-16 11:30:00|95.12|93.92|95.17|93.97|95.22|94.02|95.1|93.9|82
1689507300000|2023-07-16 11:35:00|95.18|93.98|95.15|93.95|95.21|94.01|95.13|93.93|53
1689507600000|2023-07-16 11:40:00|95.14|93.94|95.3|94.1|95.31|94.11|95.12|93.92|108
1689507900000|2023-07-16 11:45:00|95.29|94.09|95.29|94.09|95.32|94.12|95.24|94.04|75
1689508200000|2023-07-16 11:50:00|95.3|94.1|95.21|94.01|95.31|94.11|95.18|93.98|95
1689508500000|2023-07-16 11:55:00|95.22|94.02|95.19|93.99|95.26|94.06|95.18|93.98|91
1689508800000|2023-07-16 12:00:00|95.18|93.98|95.38|94.18|95.39|94.19|95.18|93.98|162
1689509100000|2023-07-16 12:05:00|95.39|94.19|95.34|94.14|95.4|94.2|95.28|94.08|86
1689509400000|2023-07-16 12:10:00|95.33|94.13|95.35|94.15|95.42|94.22|95.3|94.1|82
1689509700000|2023-07-16 12:15:00|95.36|94.16|95.26|94.06|95.41|94.21|95.26|94.06|110
1689510000000|2023-07-16 12:20:00|95.27|94.07|95.17|93.97|95.28|94.08|95.17|93.97|74
1689510300000|2023-07-16 12:25:00|95.16|93.96|95.13|93.93|95.17|93.97|95.08|93.88|62
1689510600000|2023-07-16 12:30:00|95.12|93.92|95.18|93.98|95.18|93.98|95.08|93.88|78
1689510900000|2023-07-16 12:35:00|95.19|93.99|95.14|93.94|95.22|94.02|95.14|93.94|44
1689511200000|2023-07-16 12:40:00|95.15|93.95|95.03|93.83|95.16|93.96|95.03|93.83|84
1689511500000|2023-07-16 12:45:00|95.02|93.82|95.04|93.84|95.08|93.88|95.01|93.81|39
1689511800000|2023-07-16 12:50:00|95.03|93.83|94.97|93.77|95.05|93.85|94.96|93.76|85
1689512100000|2023-07-16 12:55:00|94.96|93.76|94.97|93.77|95|93.8|94.93|93.73|92
1689512400000|2023-07-16 13:00:00|94.98|93.78|95.09|93.89|95.11|93.91|94.97|93.77|81
1689512700000|2023-07-16 13:05:00|95.08|93.88|94.95|93.75|95.09|93.89|94.94|93.74|84
1689513000000|2023-07-16 13:10:00|94.94|93.74|94.92|93.72|94.96|93.76|94.9|93.7|78
1689513300000|2023-07-16 13:15:00|94.93|93.73|94.91|93.71|94.96|93.76|94.9|93.7|59
1689513600000|2023-07-16 13:20:00|94.92|93.72|94.95|93.75|94.97|93.77|94.92|93.72|95
1689513900000|2023-07-16 13:25:00|94.94|93.74|94.94|93.74|94.96|93.76|94.92|93.72|123
1689514200000|2023-07-16 13:30:00|94.93|93.73|95.05|93.85|95.05|93.85|94.91|93.71|81
1689514500000|2023-07-16 13:35:00|95.06|93.86|95.1|93.9|95.11|93.91|95.04|93.84|124
1689514800000|2023-07-16 13:40:00|95.09|93.89|95.15|93.95|95.19|93.99|95.09|93.89|151
1689515100000|2023-07-16 13:45:00|95.16|93.96|95.11|93.91|95.19|93.99|95.05|93.85|98
1689515400000|2023-07-16 13:50:00|95.1|93.9|95.05|93.85|95.1|93.9|95.02|93.82|80
1689515700000|2023-07-16 13:55:00|95.06|93.86|95.11|93.91|95.11|93.91|95.06|93.86|22
1689516000000|2023-07-16 14:00:00|95.1|93.9|95.19|93.99|95.27|94.07|95.06|93.86|173
1689516300000|2023-07-16 14:05:00|95.2|94|95.31|94.11|95.32|94.12|95.2|94|141
1689516600000|2023-07-16 14:10:00|95.32|94.12|95.4|94.2|95.42|94.22|95.3|94.1|126
1689516900000|2023-07-16 14:15:00|95.41|94.21|95.37|94.17|95.54|94.34|95.34|94.14|165
1689517200000|2023-07-16 14:20:00|95.38|94.18|95.58|94.38|95.59|94.39|95.23|94.03|148
1689517500000|2023-07-16 14:25:00|95.57|94.37|95.8|94.6|95.82|94.62|95.56|94.36|233
1689517800000|2023-07-16 14:30:00|95.79|94.59|95.89|94.69|95.96|94.76|95.73|94.53|215
1689518100000|2023-07-16 14:35:00|95.88|94.68|95.76|94.56|95.92|94.72|95.57|94.37|262
1689518400000|2023-07-16 14:40:00|95.77|94.57|95.75|94.55|95.83|94.63|95.74|94.54|119
1689518700000|2023-07-16 14:45:00|95.74|94.54|95.61|94.41|95.79|94.59|95.49|94.29|201
1689519000000|2023-07-16 14:50:00|95.62|94.42|95.64|94.44|95.67|94.47|95.6|94.4|99
1689519300000|2023-07-16 14:55:00|95.63|94.43|95.73|94.53|95.78|94.58|95.62|94.42|105
1689519600000|2023-07-16 15:00:00|95.74|94.54|95.55|94.35|95.8|94.6|95.49|94.29|155
1689519900000|2023-07-16 15:05:00|95.56|94.36|95.69|94.49|95.72|94.52|95.55|94.35|103
1689520200000|2023-07-16 15:10:00|95.7|94.5|95.63|94.43|95.71|94.51|95.6|94.4|73
1689520500000|2023-07-16 15:15:00|95.64|94.44|95.69|94.49|95.71|94.51|95.63|94.43|153
1689520800000|2023-07-16 15:20:00|95.7|94.5|95.64|94.44|95.8|94.6|95.62|94.42|130
1689521100000|2023-07-16 15:25:00|95.65|94.45|95.7|94.5|95.75|94.55|95.65|94.45|163
1689521400000|2023-07-16 15:30:00|95.69|94.49|95.65|94.45|95.72|94.52|95.65|94.45|117
1689521700000|2023-07-16 15:35:00|95.64|94.44|95.64|94.44|95.71|94.51|95.57|94.37|106
1689522000000|2023-07-16 15:40:00|95.63|94.43|95.64|94.44|95.69|94.49|95.62|94.42|80
1689522300000|2023-07-16 15:45:00|95.65|94.45|95.49|94.29|95.65|94.45|95.48|94.28|120
1689522600000|2023-07-16 15:50:00|95.5|94.3|95.4|94.2|95.5|94.3|95.32|94.12|156
1689522900000|2023-07-16 15:55:00|95.41|94.21|95.46|94.26|95.48|94.28|95.39|94.19|75
1689523200000|2023-07-16 16:00:00|95.47|94.27|95.64|94.44|95.67|94.47|95.39|94.19|107
1689523500000|2023-07-16 16:05:00|95.63|94.43|95.6|94.4|95.64|94.44|95.41|94.21|96
1689523800000|2023-07-16 16:10:00|95.59|94.39|95.56|94.36|95.6|94.4|95.53|94.33|67
1689524100000|2023-07-16 16:15:00|95.54|94.34|95.46|94.26|95.57|94.37|95.38|94.18|155
1689524400000|2023-07-16 16:20:00|95.47|94.27|95.57|94.37|95.57|94.37|95.38|94.18|131
1689524700000|2023-07-16 16:25:00|95.58|94.38|95.77|94.57|95.77|94.57|95.58|94.38|82
1689525000000|2023-07-16 16:30:00|95.76|94.56|95.76|94.56|95.86|94.66|95.75|94.55|64
1689525300000|2023-07-16 16:35:00|95.77|94.57|95.73|94.53|95.8|94.6|95.68|94.48|160
1689525600000|2023-07-16 16:40:00|95.72|94.52|95.56|94.36|95.72|94.52|95.52|94.32|104
1689525900000|2023-07-16 16:45:00|95.57|94.37|95.66|94.46|95.68|94.48|95.49|94.29|111
1689526200000|2023-07-16 16:50:00|95.67|94.47|95.71|94.51|95.77|94.57|95.63|94.43|68
1689526500000|2023-07-16 16:55:00|95.7|94.5|95.63|94.43|95.71|94.51|95.54|94.34|80
1689526800000|2023-07-16 17:00:00|95.62|94.42|95.65|94.45|95.75|94.55|95.58|94.38|89
1689527100000|2023-07-16 17:05:00|95.66|94.46|95.78|94.58|95.85|94.65|95.64|94.44|113
1689527400000|2023-07-16 17:10:00|95.79|94.59|95.74|94.54|95.81|94.61|95.73|94.53|81
1689527700000|2023-07-16 17:15:00|95.75|94.55|95.8|94.6|95.82|94.62|95.67|94.47|74
1689528000000|2023-07-16 17:20:00|95.81|94.61|95.69|94.49|95.81|94.61|95.69|94.49|63
1689528300000|2023-07-16 17:25:00|95.68|94.48|95.81|94.61|95.83|94.63|95.63|94.43|83
1689528600000|2023-07-16 17:30:00|95.82|94.62|95.79|94.59|95.86|94.66|95.78|94.58|64
1689528900000|2023-07-16 17:35:00|95.78|94.58|95.69|94.49|95.79|94.59|95.66|94.46|122
1689529200000|2023-07-16 17:40:00|95.7|94.5|95.61|94.41|95.7|94.5|95.61|94.41|130
1689529500000|2023-07-16 17:45:00|95.6|94.4|95.67|94.47|95.68|94.48|95.58|94.38|50
1689529800000|2023-07-16 17:50:00|95.68|94.48|95.81|94.61|95.83|94.63|95.67|94.47|64
1689530100000|2023-07-16 17:55:00|95.79|94.59|95.81|94.61|95.84|94.64|95.77|94.57|70
1689530400000|2023-07-16 18:00:00|95.82|94.62|95.77|94.57|95.82|94.62|95.69|94.49|86
1689530700000|2023-07-16 18:05:00|95.78|94.58|95.78|94.58|95.82|94.62|95.71|94.51|99
1689531000000|2023-07-16 18:10:00|95.77|94.57|95.77|94.57|95.77|94.57|95.7|94.5|62
1689531300000|2023-07-16 18:15:00|95.76|94.56|95.66|94.46|95.79|94.59|95.64|94.44|115
1689531600000|2023-07-16 18:20:00|95.67|94.47|95.58|94.38|95.67|94.47|95.55|94.35|71
1689531900000|2023-07-16 18:25:00|95.59|94.39|95.36|94.16|95.59|94.39|95.23|94.03|179
1689532200000|2023-07-16 18:30:00|95.37|94.17|95.35|94.15|95.43|94.23|95.32|94.12|113
1689532500000|2023-07-16 18:35:00|95.34|94.14|95.05|93.85|95.35|94.15|95|93.8|170
1689532800000|2023-07-16 18:40:00|95.06|93.86|95.33|94.13|95.36|94.16|95.04|93.84|181
1689533100000|2023-07-16 18:45:00|95.32|94.12|95.12|93.92|95.33|94.13|95.01|93.81|146
1689533400000|2023-07-16 18:50:00|95.13|93.93|94.94|93.74|95.24|94.04|94.94|93.74|124
1689533700000|2023-07-16 18:55:00|94.95|93.75|94.95|93.75|94.99|93.79|94.86|93.66|138
1689534000000|2023-07-16 19:00:00|94.94|93.74|95.1|93.9|95.12|93.92|94.89|93.69|125
1689534300000|2023-07-16 19:05:00|95.11|93.91|95.09|93.89|95.14|93.94|95.01|93.81|111
1689534600000|2023-07-16 19:10:00|95.1|93.9|95.05|93.85|95.15|93.95|95.03|93.83|87
1689534900000|2023-07-16 19:15:00|95.04|93.84|95.07|93.87|95.13|93.93|95.04|93.84|95
1689535200000|2023-07-16 19:20:00|95.06|93.86|95.04|93.84|95.07|93.87|94.89|93.69|135
1689535500000|2023-07-16 19:25:00|95.03|93.83|94.98|93.78|95.08|93.88|94.96|93.76|72
1689535800000|2023-07-16 19:30:00|94.97|93.77|94.87|93.67|95.01|93.81|94.85|93.65|94
1689536100000|2023-07-16 19:35:00|94.88|93.68|94.86|93.66|94.93|93.73|94.82|93.62|75
1689536400000|2023-07-16 19:40:00|94.85|93.65|94.87|92.67|94.98|93.65|94.14|92.67|355
1689536700000|2023-07-16 19:45:00|94.86|92.66|95.01|92.81|95.04|92.84|94.82|92.62|253
1689537000000|2023-07-16 19:50:00|95.02|92.82|95.01|92.81|95.1|92.9|94.98|92.78|157
1689537300000|2023-07-16 19:55:00|95.02|92.82|94.9|92.7|95.17|92.97|94.82|92.62|172
1689537600000|2023-07-16 20:00:00|94.89|92.69|95.03|92.83|95.06|92.86|94.74|92.54|245
1689537900000|2023-07-16 20:05:00|95.04|92.84|95.21|93.01|95.24|93.04|95.04|92.84|119
1689538200000|2023-07-16 20:10:00|95.2|93|95.34|93.14|95.35|93.15|95.18|92.98|121
1689538500000|2023-07-16 20:15:00|95.33|93.13|95.15|92.95|95.39|93.19|95.13|92.93|138
1689538800000|2023-07-16 20:20:00|95.14|92.94|95.05|92.85|95.14|92.94|94.81|92.61|208
1689539100000|2023-07-16 20:25:00|95.06|92.86|95.18|92.98|95.21|93.01|95.03|92.83|137
1689539400000|2023-07-16 20:30:00|95.16|92.96|95.11|92.91|95.25|93.05|95.1|92.9|109
1689539700000|2023-07-16 20:35:00|95.12|92.92|95.21|93.01|95.21|93.01|95.07|92.87|83
1689540000000|2023-07-16 20:40:00|95.22|93.02|95.26|93.06|95.3|93.1|95.18|92.98|79
1689540300000|2023-07-16 20:45:00|95.27|93.07|95.25|93.05|95.28|93.08|95.19|92.99|129
1689540600000|2023-07-16 20:50:00|95.24|93.04|95.04|92.84|95.24|93.04|95.04|92.84|79
1689540900000|2023-07-16 20:55:00|95.03|92.83|95.08|92.88|95.11|92.91|95.03|92.83|50
1689541200000|2023-07-16 21:00:00|95.07|92.87|95.06|92.86|95.09|92.89|95.01|92.81|67
1689541500000|2023-07-16 21:05:00|95.07|92.87|94.61|93.41|95.16|93.46|94.54|92.84|174
1689541800000|2023-07-16 21:10:00|94.62|93.42|94.72|93.52|94.75|93.55|94.59|93.39|185
1689542100000|2023-07-16 21:15:00|94.73|93.53|94.87|93.67|94.89|93.69|94.72|93.52|168
1689542400000|2023-07-16 21:20:00|94.88|93.68|94.94|93.74|94.96|93.76|94.8|93.6|133
1689542700000|2023-07-16 21:25:00|94.95|93.75|95.03|93.83|95.13|93.93|94.91|93.71|201
1689543000000|2023-07-16 21:30:00|95.04|93.84|94.92|93.72|95.05|93.85|94.88|93.68|166
1689543300000|2023-07-16 21:35:00|94.91|93.71|94.9|93.7|94.92|93.72|94.82|93.62|128
1689543600000|2023-07-16 21:40:00|94.91|93.71|94.9|93.7|94.99|93.79|94.87|93.67|203
1689543900000|2023-07-16 21:45:00|94.92|93.72|94.85|93.65|94.92|93.72|94.84|93.64|101
1689544200000|2023-07-16 21:50:00|94.86|93.66|94.78|93.58|94.9|93.7|94.77|93.57|137
1689544500000|2023-07-16 21:55:00|94.77|93.57|94.82|93.62|94.82|93.62|94.72|93.52|187
1689544800000|2023-07-16 22:00:00|94.81|93.61|94.97|93.77|95.01|93.81|94.67|93.47|336
1689545100000|2023-07-16 22:05:00|94.96|93.76|95.03|93.83|95.05|93.85|94.91|93.71|237
1689545400000|2023-07-16 22:10:00|95.02|93.82|95.05|93.85|95.11|93.91|95|93.8|220
1689545700000|2023-07-16 22:15:00|95.03|93.83|95.04|93.84|95.06|93.86|94.98|93.78|151
1689546000000|2023-07-16 22:20:00|95.03|93.83|95.01|93.81|95.09|93.89|94.99|93.79|156
1689546300000|2023-07-16 22:25:00|94.99|93.79|94.93|93.73|95.03|93.83|94.91|93.71|142
1689546600000|2023-07-16 22:30:00|94.94|93.74|94.79|93.59|94.96|93.76|94.77|93.57|164
1689546900000|2023-07-16 22:35:00|94.78|93.58|94.81|93.61|94.88|93.68|94.72|93.52|189
1689547200000|2023-07-16 22:40:00|94.82|93.62|94.88|93.68|94.92|93.72|94.73|93.53|239
1689547500000|2023-07-16 22:45:00|94.89|93.69|94.97|93.77|95.04|93.84|94.85|93.65|210
1689547800000|2023-07-16 22:50:00|94.95|93.75|95|93.8|95.05|93.85|94.91|93.71|241
1689548100000|2023-07-16 22:55:00|94.99|93.79|94.88|93.68|95.02|93.82|94.86|93.66|181
1689548400000|2023-07-16 23:00:00|94.89|93.69|94.92|93.72|94.97|93.77|94.8|93.6|288
1689548700000|2023-07-16 23:05:00|94.91|93.71|94.92|93.72|94.95|93.75|94.87|93.67|148
1689549000000|2023-07-16 23:10:00|94.94|93.74|95.01|93.81|95.05|93.85|94.9|93.7|153
1689549300000|2023-07-16 23:15:00|95|93.8|94.99|93.79|95.1|93.9|94.93|93.73|227
1689549600000|2023-07-16 23:20:00|95|93.8|94.71|93.51|95.01|93.81|94.69|93.49|327
1689549900000|2023-07-16 23:25:00|94.7|93.5|94.18|92.98|94.7|93.5|94.16|92.96|505
1689550200000|2023-07-16 23:30:00|94.2|93|93|91.8|94.2|93|92.88|91.68|764
1689550500000|2023-07-16 23:35:00|92.99|91.79|93.21|92.01|93.21|92.01|92.53|91.33|640
1689550800000|2023-07-16 23:40:00|93.2|92|93.75|92.55|93.75|92.55|93.2|92|575
1689551100000|2023-07-16 23:45:00|93.72|92.52|93.69|92.49|93.8|92.6|93.54|92.34|521
1689551400000|2023-07-16 23:50:00|93.68|92.48|93.45|92.25|93.7|92.5|93.43|92.23|347
1689551700000|2023-07-16 23:55:00|93.44|92.24|93.54|92.34|93.56|92.36|93.31|92.11|384
1689552000000|2023-07-17 00:00:00|93.53|92.33|93.18|91.98|93.72|92.52|93.03|91.83|544
1689552300000|2023-07-17 00:05:00|93.16|91.96|93.25|92.05|93.34|92.14|92.94|91.74|582
1689552600000|2023-07-17 00:10:00|93.26|92.06|93.67|92.47|93.74|92.54|93.2|92|518
1689552900000|2023-07-17 00:15:00|93.66|92.46|94.05|92.85|94.21|93.01|93.62|92.42|548
1689553200000|2023-07-17 00:20:00|94.06|92.86|93.81|92.61|94.11|92.91|93.79|92.59|406
1689553500000|2023-07-17 00:25:00|93.8|92.6|93.6|92.4|93.81|92.61|93.54|92.34|413
1689553800000|2023-07-17 00:30:00|93.59|92.39|93.41|92.21|93.6|92.4|93.31|92.11|428
1689554100000|2023-07-17 00:35:00|93.42|92.22|93.21|92.01|93.47|92.27|93.16|91.96|356
1689554400000|2023-07-17 00:40:00|93.23|92.03|92.83|91.63|93.24|92.04|92.81|91.61|405
1689554700000|2023-07-17 00:45:00|92.82|91.62|93.1|91.9|93.15|91.95|92.58|91.38|502
1689555000000|2023-07-17 00:50:00|93.09|91.89|93.22|92.02|93.34|92.14|92.97|91.77|510
1689555300000|2023-07-17 00:55:00|93.23|92.03|93.3|92.1|93.31|92.11|93.18|91.98|349
1689555600000|2023-07-17 01:00:00|93.29|92.09|93.37|92.17|93.41|92.21|93.12|91.92|419
1689555900000|2023-07-17 01:05:00|93.36|92.16|93.53|92.33|93.56|92.36|93.36|92.16|331
1689556200000|2023-07-17 01:10:00|93.54|92.34|93.57|92.37|93.65|92.45|93.43|92.23|369
1689556500000|2023-07-17 01:15:00|93.55|92.35|93.51|92.31|93.68|92.48|93.41|92.21|369
1689556800000|2023-07-17 01:20:00|93.5|92.3|93.85|92.65|93.85|92.65|93.47|92.27|305
1689557100000|2023-07-17 01:25:00|93.82|92.62|93.79|92.59|93.91|92.71|93.76|92.56|260
1689557400000|2023-07-17 01:30:00|93.78|92.58|93.94|92.74|93.97|92.77|93.71|92.51|337
1689557700000|2023-07-17 01:35:00|93.95|92.75|94.11|92.91|94.15|92.95|93.94|92.74|438
1689558000000|2023-07-17 01:40:00|94.12|92.92|94|92.8|94.15|92.95|93.99|92.79|316
1689558300000|2023-07-17 01:45:00|93.99|92.79|93.91|92.71|94.04|92.84|93.83|92.63|285
1689558600000|2023-07-17 01:50:00|93.9|92.7|93.87|92.67|93.96|92.76|93.85|92.65|228
1689558900000|2023-07-17 01:55:00|93.86|92.66|94.04|92.84|94.07|92.87|93.79|92.59|254
1689559200000|2023-07-17 02:00:00|94.03|92.83|94.13|92.93|94.17|92.97|94|92.8|329
1689559500000|2023-07-17 02:05:00|94.14|92.94|94.11|92.91|94.22|93.02|94.1|92.9|239
1689559800000|2023-07-17 02:10:00|94.1|92.9|94.13|92.93|94.15|92.95|94.06|92.86|233
1689560100000|2023-07-17 02:15:00|94.12|92.92|94.1|92.9|94.16|92.96|93.98|92.78|334
1689560400000|2023-07-17 02:20:00|94.11|92.91|94.13|92.93|94.21|93.01|94.08|92.88|257
1689560700000|2023-07-17 02:25:00|94.15|92.95|94.01|92.81|94.17|92.97|93.98|92.78|187
1689561000000|2023-07-17 02:30:00|94|92.8|93.87|92.67|94.03|92.83|93.85|92.65|249
1689561300000|2023-07-17 02:35:00|93.88|92.68|93.98|92.78|94.02|92.82|93.87|92.67|321
1689561600000|2023-07-17 02:40:00|93.97|92.77|93.94|92.74|93.98|92.78|93.89|92.69|203
1689561900000|2023-07-17 02:45:00|93.93|92.73|93.86|92.66|93.96|92.76|93.85|92.65|181
1689562200000|2023-07-17 02:50:00|93.88|92.68|93.82|92.62|93.9|92.7|93.77|92.57|222
1689562500000|2023-07-17 02:55:00|93.81|92.61|93.7|92.5|93.83|92.63|93.66|92.46|154
1689562800000|2023-07-17 03:00:00|93.69|92.49|93.74|92.54|93.74|92.54|93.54|92.34|206
1689563100000|2023-07-17 03:05:00|93.73|92.53|93.75|92.55|93.78|92.58|93.71|92.51|122
1689563400000|2023-07-17 03:10:00|93.76|92.56|93.88|92.68|93.89|92.69|93.74|92.54|180
1689563700000|2023-07-17 03:15:00|93.89|92.69|93.95|92.75|93.97|92.77|93.84|92.64|153
1689564000000|2023-07-17 03:20:00|93.94|92.74|93.99|92.79|94.11|92.91|93.94|92.74|240
1689564300000|2023-07-17 03:25:00|93.98|92.78|93.85|92.65|94|92.8|93.76|92.56|220
1689564600000|2023-07-17 03:30:00|93.84|92.64|93.92|92.72|93.94|92.74|93.83|92.63|227
1689564900000|2023-07-17 03:35:00|93.93|92.73|94.06|92.86|94.08|92.88|93.92|92.72|254
1689565200000|2023-07-17 03:40:00|94.05|92.85|94.08|92.88|94.11|92.91|94.05|92.85|137
1689565500000|2023-07-17 03:45:00|94.07|92.87|93.99|92.79|94.1|92.9|93.96|92.76|226
1689565800000|2023-07-17 03:50:00|93.98|92.78|93.89|92.69|94.01|92.81|93.86|92.66|216
1689566100000|2023-07-17 03:55:00|93.88|92.68|93.92|92.72|93.98|92.78|93.87|92.67|207
1689566400000|2023-07-17 04:00:00|93.91|92.71|93.81|92.61|93.93|92.73|93.79|92.59|151
1689566700000|2023-07-17 04:05:00|93.82|92.62|93.85|92.65|93.88|92.68|93.78|92.58|165
1689567000000|2023-07-17 04:10:00|93.86|92.66|93.94|92.74|93.95|92.75|93.85|92.65|145
1689567300000|2023-07-17 04:15:00|93.95|92.75|93.87|92.67|93.96|92.76|93.86|92.66|164
1689567600000|2023-07-17 04:20:00|93.86|92.66|93.89|92.69|93.93|92.73|93.83|92.63|204
1689567900000|2023-07-17 04:25:00|93.9|92.7|93.84|92.64|93.95|92.75|93.83|92.63|144
1689568200000|2023-07-17 04:30:00|93.85|92.65|93.81|92.61|93.88|92.68|93.76|92.56|236
1689568500000|2023-07-17 04:35:00|93.82|92.62|93.77|92.57|93.99|92.79|93.75|92.55|295
1689568800000|2023-07-17 04:40:00|93.76|92.56|93.57|92.37|93.77|92.57|93.41|92.21|314
1689569100000|2023-07-17 04:45:00|93.58|92.38|93.62|92.42|93.63|92.43|93.52|92.32|258
1689569400000|2023-07-17 04:50:00|93.63|92.43|93.58|92.38|93.66|92.46|93.52|92.32|216
1689569700000|2023-07-17 04:55:00|93.57|92.37|93.6|92.4|93.67|92.47|93.54|92.34|224
1689570000000|2023-07-17 05:00:00|93.61|92.41|93.77|92.57|93.8|92.6|93.61|92.41|275
1689570300000|2023-07-17 05:05:00|93.78|92.58|93.84|92.64|93.9|92.7|93.71|92.51|228
1689570600000|2023-07-17 05:10:00|93.83|92.63|93.9|92.7|93.91|92.71|93.79|92.59|193
1689570900000|2023-07-17 05:15:00|93.91|92.71|93.66|92.46|93.92|92.72|93.65|92.45|282
1689571200000|2023-07-17 05:20:00|93.69|92.49|93.57|92.37|93.69|92.49|93.54|92.34|291
1689571500000|2023-07-17 05:25:00|93.58|92.38|93.67|92.47|93.69|92.49|93.57|92.37|186
1689571800000|2023-07-17 05:30:00|93.68|92.48|93.54|92.34|93.69|92.49|93.5|92.3|264
1689572100000|2023-07-17 05:35:00|93.53|92.33|93.5|92.3|93.57|92.37|93.46|92.26|201
1689572400000|2023-07-17 05:40:00|93.49|92.29|93.71|92.51|93.75|92.55|93.46|92.26|341
1689572700000|2023-07-17 05:45:00|93.72|92.52|93.52|92.32|93.72|92.52|93.5|92.3|223
1689573000000|2023-07-17 05:50:00|93.53|92.33|93.4|92.2|93.57|92.37|93.4|92.2|264
1689573300000|2023-07-17 05:55:00|93.41|92.21|93.38|92.18|93.44|92.24|93.3|92.1|246
1689573600000|2023-07-17 06:00:00|93.37|92.17|93.51|92.31|93.52|92.32|93.32|92.12|338
1689573900000|2023-07-17 06:05:00|93.52|92.32|93.6|92.4|93.6|92.4|93.5|92.3|202
1689574200000|2023-07-17 06:10:00|93.59|92.39|93.68|92.48|93.69|92.49|93.58|92.38|106
1689574500000|2023-07-17 06:15:00|93.67|92.47|93.65|92.45|93.68|92.48|93.59|92.39|120
1689574800000|2023-07-17 06:20:00|93.64|92.44|93.69|92.49|93.71|92.51|93.64|92.44|120
1689575100000|2023-07-17 06:25:00|93.68|92.48|93.71|92.51|93.71|92.51|93.63|92.43|181
1689575400000|2023-07-17 06:30:00|93.7|92.5|93.63|92.43|93.72|92.52|93.6|92.4|204
1689575700000|2023-07-17 06:35:00|93.64|92.44|93.58|92.38|93.64|92.44|93.51|92.31|232
1689576000000|2023-07-17 06:40:00|93.59|92.39|93.46|92.26|93.62|92.42|93.41|92.21|250
1689576300000|2023-07-17 06:45:00|93.47|92.27|93.54|92.34|93.54|92.34|93.27|92.07|265
1689576600000|2023-07-17 06:50:00|93.53|92.33|93.59|92.39|93.64|92.44|93.4|92.2|277
1689576900000|2023-07-17 06:55:00|93.6|92.4|93.7|92.5|93.76|92.56|93.57|92.37|290
1689577200000|2023-07-17 07:00:00|93.69|92.49|93.66|92.46|93.72|92.52|93.64|92.44|189
1689577500000|2023-07-17 07:05:00|93.67|92.47|93.64|92.44|93.7|92.5|93.59|92.39|282
1689577800000|2023-07-17 07:10:00|93.63|92.43|93.59|92.39|93.65|92.45|93.54|92.34|192
1689578100000|2023-07-17 07:15:00|93.6|92.4|93.62|92.42|93.69|92.49|93.55|92.35|215
1689578400000|2023-07-17 07:20:00|93.61|92.41|93.7|92.5|93.73|92.53|93.61|92.41|182
1689578700000|2023-07-17 07:25:00|93.69|92.49|93.69|92.49|93.77|92.57|93.67|92.47|144
1689579000000|2023-07-17 07:30:00|93.68|92.48|93.52|92.32|93.73|92.53|93.44|92.24|252
1689579300000|2023-07-17 07:35:00|93.53|92.33|93.64|92.44|93.66|92.46|93.47|92.27|214
1689579600000|2023-07-17 07:40:00|93.65|92.45|93.62|92.42|93.69|92.49|93.6|92.4|203
1689579900000|2023-07-17 07:45:00|93.61|92.41|93.54|92.34|93.64|92.44|93.48|92.28|208
1689580200000|2023-07-17 07:50:00|93.55|92.35|93.54|92.34|93.61|92.41|93.52|92.32|140
1689580500000|2023-07-17 07:55:00|93.53|92.33|93.65|92.45|93.65|92.45|93.52|92.32|88
1689580800000|2023-07-17 08:00:00|93.64|92.44|93.43|92.23|93.68|92.48|93.41|92.21|180
1689581100000|2023-07-17 08:05:00|93.42|92.22|93.58|92.38|93.59|92.39|93.39|92.19|141
1689581400000|2023-07-17 08:10:00|93.59|92.39|93.67|92.47|93.69|92.49|93.57|92.37|198
1689581700000|2023-07-17 08:15:00|93.68|92.48|93.67|92.47|93.71|92.51|93.64|92.44|178
1689582000000|2023-07-17 08:20:00|93.66|92.46|93.67|92.47|93.7|92.5|93.64|92.44|142
1689582300000|2023-07-17 08:25:00|93.68|92.48|93.95|92.75|93.97|92.77|93.67|92.47|234
1689582600000|2023-07-17 08:30:00|93.96|92.76|93.94|92.74|94.01|92.81|93.92|92.72|207
1689582900000|2023-07-17 08:35:00|93.95|92.75|93.9|92.7|94.04|92.84|93.89|92.69|271
1689583200000|2023-07-17 08:40:00|93.91|92.71|93.87|92.67|93.91|92.71|93.83|92.63|185
1689583500000|2023-07-17 08:45:00|93.88|92.68|93.87|92.67|93.95|92.75|93.83|92.63|236
1689583800000|2023-07-17 08:50:00|93.86|92.66|93.79|92.59|93.87|92.67|93.74|92.54|232
1689584100000|2023-07-17 08:55:00|93.78|92.58|93.7|92.5|93.8|92.6|93.67|92.47|264
1689584400000|2023-07-17 09:00:00|93.69|92.49|93.71|92.51|93.88|92.68|93.68|92.48|227
1689584700000|2023-07-17 09:05:00|93.7|92.5|93.68|92.48|93.75|92.55|93.63|92.43|249
1689585000000|2023-07-17 09:10:00|93.67|92.47|93.3|92.1|93.7|92.5|93.17|91.97|388
1689585300000|2023-07-17 09:15:00|93.29|92.09|93.48|92.28|93.53|92.33|93.15|91.95|343
1689585600000|2023-07-17 09:20:00|93.49|92.29|93.41|92.21|93.62|92.42|93.3|92.1|284
1689585900000|2023-07-17 09:25:00|93.4|92.2|93.47|92.27|93.53|92.33|93.32|92.12|215
1689586200000|2023-07-17 09:30:00|93.46|92.26|93.31|92.11|93.51|92.31|93.3|92.1|223
1689586500000|2023-07-17 09:35:00|93.29|92.09|93.24|92.04|93.33|92.13|93.24|92.04|175
1689586800000|2023-07-17 09:40:00|93.25|92.05|93.33|92.13|93.44|92.24|93.18|91.98|268
1689587100000|2023-07-17 09:45:00|93.32|92.12|93.05|91.85|93.32|92.12|93.02|91.82|252
1689587400000|2023-07-17 09:50:00|93.04|91.84|93.03|91.83|93.11|91.91|92.79|91.59|271
1689587700000|2023-07-17 09:55:00|93.04|91.84|92.87|91.67|93.07|91.87|92.62|91.42|490
1689588000000|2023-07-17 10:00:00|92.86|91.66|93.13|91.93|93.17|91.97|92.76|91.56|361
1689588300000|2023-07-17 10:05:00|93.12|91.92|93.02|91.82|93.14|91.94|92.95|91.75|253
1689588600000|2023-07-17 10:10:00|93.01|91.81|93.17|91.97|93.18|91.98|93|91.8|263
1689588900000|2023-07-17 10:15:00|93.18|91.98|91.5|90.3|93.21|92.01|91|89.8|458
1689589200000|2023-07-17 10:20:00|91.45|90.25|90.42|89.22|91.72|90.52|90.07|88.87|840
1689589500000|2023-07-17 10:25:00|90.43|89.23|91.28|90.08|91.3|90.1|89.92|88.72|756
1689589800000|2023-07-17 10:30:00|91.29|90.09|90.94|89.74|91.29|90.09|90.75|89.55|548
1689590100000|2023-07-17 10:35:00|90.95|89.75|90.98|89.78|91.13|89.93|90.83|89.63|489
1689590400000|2023-07-17 10:40:00|90.99|89.79|91.11|89.91|91.12|89.92|90.83|89.63|477
1689590700000|2023-07-17 10:45:00|91.13|89.93|91.56|90.36|91.57|90.37|90.98|89.78|503
1689591000000|2023-07-17 10:50:00|91.55|90.35|91.79|90.59|91.8|90.6|91.4|90.2|409
1689591300000|2023-07-17 10:55:00|91.8|90.6|91.71|90.51|91.89|90.69|91.68|90.48|378
1689591600000|2023-07-17 11:00:00|91.72|90.52|91.98|90.78|92.04|90.84|91.59|90.39|380
1689591900000|2023-07-17 11:05:00|91.97|90.77|92.17|90.97|92.18|90.98|91.81|90.61|404
1689592200000|2023-07-17 11:10:00|92.16|90.96|92.45|91.25|92.46|91.26|92.07|90.87|408
1689592500000|2023-07-17 11:15:00|92.46|91.26|92.19|90.99|92.48|91.28|92.11|90.91|458
1689592800000|2023-07-17 11:20:00|92.2|91|92.18|90.98|92.21|91.01|92.1|90.9|293
1689593100000|2023-07-17 11:25:00|92.19|90.99|92.17|90.97|92.26|91.06|92.15|90.95|248
1689593400000|2023-07-17 11:30:00|92.18|90.98|92.09|90.89|92.18|90.98|91.97|90.77|302
1689593700000|2023-07-17 11:35:00|92.08|90.88|91.98|90.78|92.17|90.97|91.97|90.77|247
1689594000000|2023-07-17 11:40:00|91.96|90.76|92.05|90.85|92.1|90.9|91.96|90.76|272
1689594300000|2023-07-17 11:45:00|92.04|90.84|91.93|90.73|92.06|90.86|91.89|90.69|242
1689594600000|2023-07-17 11:50:00|91.94|90.74|91.77|90.57|91.97|90.77|91.71|90.51|325
1689594900000|2023-07-17 11:55:00|91.76|90.56|91.72|90.52|91.78|90.58|91.66|90.46|205
1689595200000|2023-07-17 12:00:00|91.71|90.51|91.64|90.44|91.84|90.64|91.53|90.33|352
1689595500000|2023-07-17 12:05:00|91.65|90.45|91.32|90.12|91.65|90.45|91.28|90.08|432
1689595800000|2023-07-17 12:10:00|91.31|90.11|91.33|90.13|91.46|90.26|91.24|90.04|391
1689596100000|2023-07-17 12:15:00|91.32|90.12|91.22|90.02|91.55|90.35|91.08|89.88|440
1689596400000|2023-07-17 12:20:00|91.23|90.03|91.06|89.86|91.29|90.09|90.88|89.68|424
1689596700000|2023-07-17 12:25:00|91.05|89.85|90.81|89.61|91.05|89.85|90.76|89.56|453
1689597000000|2023-07-17 12:30:00|90.82|89.62|91.09|89.89|91.3|90.1|90.73|89.53|488
1689597300000|2023-07-17 12:35:00|91.1|89.9|91.14|89.94|91.3|90.1|91.08|89.88|320
1689597600000|2023-07-17 12:40:00|91.13|89.93|91.54|90.34|91.59|90.39|91.11|89.91|364
1689597900000|2023-07-17 12:45:00|91.55|90.35|91.75|90.55|91.92|90.72|91.52|90.32|436
1689598200000|2023-07-17 12:50:00|91.74|90.54|91.81|90.61|91.84|90.64|91.66|90.46|263
1689598500000|2023-07-17 12:55:00|91.82|90.62|92|90.8|92.06|90.86|91.82|90.62|296
1689598800000|2023-07-17 13:00:00|92.01|90.81|91.93|90.73|92.05|90.85|91.82|90.62|247
1689599100000|2023-07-17 13:05:00|91.92|90.72|91.89|90.69|91.95|90.75|91.84|90.64|222
1689599400000|2023-07-17 13:10:00|91.88|90.68|91.97|90.77|91.99|90.79|91.77|90.57|222
1689599700000|2023-07-17 13:15:00|91.96|90.76|91.8|90.6|91.98|90.78|91.78|90.58|169
1689600000000|2023-07-17 13:20:00|91.79|90.59|92.16|90.96|92.17|90.97|91.72|90.52|261
1689600300000|2023-07-17 13:25:00|92.15|90.95|92.21|91.01|92.38|91.18|92.15|90.95|345
1689600600000|2023-07-17 13:30:00|92.22|91.02|92.13|90.93|92.25|91.05|92.04|90.84|293
1689600900000|2023-07-17 13:35:00|92.12|90.92|91.93|90.73|92.17|90.97|91.87|90.67|218
1689601200000|2023-07-17 13:40:00|91.94|90.74|92.32|91.12|92.33|91.13|91.87|90.67|275
1689601500000|2023-07-17 13:45:00|92.31|91.11|92.48|91.28|92.51|91.31|92.27|91.07|262
1689601800000|2023-07-17 13:50:00|92.49|91.29|92.8|91.6|92.81|91.61|92.49|91.29|405
1689602100000|2023-07-17 13:55:00|92.81|91.61|92.72|91.52|92.84|91.64|92.54|91.34|341
1689602400000|2023-07-17 14:00:00|92.73|91.53|92.75|91.55|92.98|91.78|92.57|91.37|424
1689602700000|2023-07-17 14:05:00|92.74|91.54|92.62|91.42|92.75|91.55|92.6|91.4|326
1689603000000|2023-07-17 14:10:00|92.63|91.43|92.73|91.53|92.74|91.54|92.55|91.35|282
1689603300000|2023-07-17 14:15:00|92.74|91.54|92.77|91.57|92.79|91.59|92.53|91.33|296
1689603600000|2023-07-17 14:20:00|92.78|91.58|92.79|91.59|92.86|91.66|92.69|91.49|141
1689603900000|2023-07-17 14:25:00|92.78|91.58|92.64|91.44|92.8|91.6|92.51|91.31|275
1689604200000|2023-07-17 14:30:00|92.65|91.45|92.63|91.43|92.66|91.46|92.51|91.31|255
1689604500000|2023-07-17 14:35:00|92.62|91.42|92.68|91.48|92.74|91.54|92.62|91.42|157
1689604800000|2023-07-17 14:40:00|92.67|91.47|92.64|91.44|92.76|91.56|92.48|91.28|232
1689605100000|2023-07-17 14:45:00|92.65|91.45|92.74|91.54|92.75|91.55|92.6|91.4|194
1689605400000|2023-07-17 14:50:00|92.73|91.53|92.7|91.5|92.74|91.54|92.59|91.39|165
1689605700000|2023-07-17 14:55:00|92.71|91.51|92.71|91.51|92.81|91.61|92.62|91.42|204
1689606000000|2023-07-17 15:00:00|92.72|91.52|92.72|91.52|92.79|91.59|92.65|91.45|252
1689606300000|2023-07-17 15:05:00|92.73|91.53|92.52|91.32|92.73|91.53|92.48|91.28|223
1689606600000|2023-07-17 15:10:00|92.51|91.31|92.44|91.24|92.52|91.32|92.32|91.12|236
1689606900000|2023-07-17 15:15:00|92.43|91.23|92.19|90.99|92.47|91.27|92.17|90.97|268
1689607200000|2023-07-17 15:20:00|92.18|90.98|92.15|90.95|92.26|91.06|92.07|90.87|348
1689607500000|2023-07-17 15:25:00|92.14|90.94|92|90.8|92.14|90.94|91.94|90.74|236
1689607800000|2023-07-17 15:30:00|92.01|90.81|92.18|90.98|92.21|91.01|91.88|90.68|306
1689608100000|2023-07-17 15:35:00|92.19|90.99|92.15|90.95|92.25|91.05|92|90.8|241
1689608400000|2023-07-17 15:40:00|92.16|90.96|92.18|90.98|92.2|91|92.14|90.94|106
1689608700000|2023-07-17 15:45:00|92.17|90.97|92.15|90.95|92.3|91.1|92.12|90.92|139
1689609000000|2023-07-17 15:50:00|92.14|90.94|92.15|90.95|92.24|91.04|92.07|90.87|152
1689609300000|2023-07-17 15:55:00|92.16|90.96|92.23|91.03|92.33|91.13|92.13|90.93|159
1689609600000|2023-07-17 16:00:00|92.21|91.01|92.11|90.91|92.23|91.03|92.04|90.84|221
1689609900000|2023-07-17 16:05:00|92.13|90.93|92.6|91.4|92.69|91.49|92.12|90.92|331
1689610200000|2023-07-17 16:10:00|92.61|91.41|92.67|91.47|92.77|91.57|92.56|91.36|270
1689610500000|2023-07-17 16:15:00|92.68|91.48|92.43|91.23|92.68|91.48|92.36|91.16|274
1689610800000|2023-07-17 16:20:00|92.42|91.22|92.52|91.32|92.59|91.39|92.39|91.19|256
1689611100000|2023-07-17 16:25:00|92.51|91.31|92.3|91.1|92.54|91.34|92.21|91.01|268
1689611400000|2023-07-17 16:30:00|92.31|91.11|91.81|90.61|92.32|91.12|91.57|90.37|475
1689611700000|2023-07-17 16:35:00|91.82|90.62|91.68|90.48|91.94|90.74|91.39|90.19|582
1689612000000|2023-07-17 16:40:00|91.7|90.5|91.5|90.3|91.79|90.59|91.49|90.29|473
1689612300000|2023-07-17 16:45:00|91.51|90.31|91.73|90.53|91.81|90.61|91.5|90.3|356
1689612600000|2023-07-17 16:50:00|91.72|90.52|91.81|90.61|91.83|90.63|91.65|90.45|297
1689612900000|2023-07-17 16:55:00|91.8|90.6|91.85|90.65|91.9|90.7|91.62|90.42|327
1689613200000|2023-07-17 17:00:00|91.84|90.64|92.06|90.86|92.11|90.91|91.81|90.61|208
1689613500000|2023-07-17 17:05:00|92.07|90.87|91.67|90.47|92.07|90.87|91.6|90.4|333
1689613800000|2023-07-17 17:10:00|91.68|90.48|91.23|90.03|91.71|90.51|91.23|90.03|384
1689614100000|2023-07-17 17:15:00|91.24|90.04|90.96|89.76|91.49|90.29|90.89|89.69|628
1689614400000|2023-07-17 17:20:00|90.97|89.77|91.12|89.92|91.32|90.12|90.57|89.37|673
1689614700000|2023-07-17 17:25:00|91.13|89.93|91.79|90.59|91.8|90.6|91.07|89.87|513
1689615000000|2023-07-17 17:30:00|91.78|90.58|91.77|90.57|92.04|90.84|91.7|90.5|533
1689615300000|2023-07-17 17:35:00|91.78|90.58|91.45|90.25|91.79|90.59|91.38|90.18|382
1689615600000|2023-07-17 17:40:00|91.44|90.24|91.3|90.1|91.53|90.33|91.26|90.06|330
1689615900000|2023-07-17 17:45:00|91.29|90.09|91.11|89.91|91.34|90.14|90.92|89.72|457
1689616200000|2023-07-17 17:50:00|91.12|89.92|91.33|90.13|91.33|90.13|91.08|89.88|410
1689616500000|2023-07-17 17:55:00|91.35|90.15|91.23|90.03|91.5|90.3|91.23|90.03|302
1689616800000|2023-07-17 18:00:00|91.22|90.02|91.38|90.18|91.38|90.18|91.15|89.95|350
1689617100000|2023-07-17 18:05:00|91.37|90.17|91.48|90.28|91.5|90.3|91.35|90.15|250
1689617400000|2023-07-17 18:10:00|91.46|90.26|91.17|89.97|91.47|90.27|91.16|89.96|289
1689617700000|2023-07-17 18:15:00|91.18|89.98|91.41|90.21|91.45|90.25|91.17|89.97|281
1689618000000|2023-07-17 18:20:00|91.42|90.22|91.31|90.11|91.46|90.26|91.24|90.04|271
1689618300000|2023-07-17 18:25:00|91.3|90.1|91.38|90.18|91.41|90.21|91.18|89.98|287
1689618600000|2023-07-17 18:30:00|91.39|90.19|90.79|89.59|91.44|90.24|90.7|89.5|475
1689618900000|2023-07-17 18:35:00|90.8|89.6|91.22|90.02|91.45|90.25|90.75|89.55|477
1689619200000|2023-07-17 18:40:00|91.21|90.01|91.29|90.09|91.34|90.14|91.14|89.94|374
1689619500000|2023-07-17 18:45:00|91.28|90.08|90.79|89.59|91.46|90.26|90.77|89.57|521
1689619800000|2023-07-17 18:50:00|90.78|89.58|91.26|90.06|91.31|90.11|90.68|89.48|605
1689620100000|2023-07-17 18:55:00|91.25|90.05|91.33|90.13|91.45|90.25|91.18|89.98|351
1689620400000|2023-07-17 19:00:00|91.34|90.14|91.35|90.15|91.51|90.31|91.3|90.1|419
1689620700000|2023-07-17 19:05:00|91.34|90.14|91.52|90.32|91.53|90.33|91.26|90.06|318
1689621000000|2023-07-17 19:10:00|91.51|90.31|91.73|90.53|91.73|90.53|91.49|90.29|351
1689621300000|2023-07-17 19:15:00|91.75|90.55|91.91|90.71|91.96|90.76|91.75|90.55|373
1689621600000|2023-07-17 19:20:00|91.93|90.73|91.75|90.55|91.95|90.75|91.65|90.45|266
1689621900000|2023-07-17 19:25:00|91.74|90.54|91.89|90.69|91.93|90.73|91.72|90.52|284
1689622200000|2023-07-17 19:30:00|91.87|90.67|91.74|90.54|91.89|90.69|91.69|90.49|239
1689622500000|2023-07-17 19:35:00|91.73|90.53|91.76|90.56|91.86|90.66|91.72|90.52|248
1689622800000|2023-07-17 19:40:00|91.75|90.55|91.94|90.74|91.94|90.74|91.72|90.52|202
1689623100000|2023-07-17 19:45:00|91.93|90.73|91.76|90.56|91.95|90.75|91.69|90.49|195
1689623400000|2023-07-17 19:50:00|91.78|90.58|91.82|90.62|91.86|90.66|91.71|90.51|249
1689623700000|2023-07-17 19:55:00|91.81|90.61|91.92|90.72|91.98|90.78|91.77|90.57|287
1689624000000|2023-07-17 20:00:00|91.91|90.71|92.15|90.95|92.22|91.02|91.84|90.64|339
1689624300000|2023-07-17 20:05:00|92.14|90.94|92.23|91.03|92.33|91.13|92.14|90.94|283
1689624600000|2023-07-17 20:10:00|92.24|91.04|92.19|90.99|92.31|91.11|92.09|90.89|249
1689624900000|2023-07-17 20:15:00|92.18|90.98|92.3|91.1|92.39|91.19|92.17|90.97|267
1689625200000|2023-07-17 20:20:00|92.29|91.09|92.08|90.88|92.29|91.09|92.07|90.87|241
1689625500000|2023-07-17 20:25:00|92.07|90.87|92.12|90.92|92.18|90.98|92.03|90.83|174
1689625800000|2023-07-17 20:30:00|92.13|90.93|91.92|90.72|92.13|90.93|91.91|90.71|190
1689626100000|2023-07-17 20:35:00|91.91|90.71|91.9|90.7|92|90.8|91.9|90.7|232
1689626400000|2023-07-17 20:40:00|91.91|90.71|91.98|90.78|92|90.8|91.88|90.68|179
1689626700000|2023-07-17 20:45:00|91.99|90.79|91.91|90.71|92|90.8|91.83|90.63|137
1689627000000|2023-07-17 20:50:00|91.92|90.72|91.98|90.78|92|90.8|91.86|90.66|177
1689627300000|2023-07-17 20:55:00|91.99|90.79|91.98|90.78|92.01|90.81|91.95|90.75|123
1689627600000|2023-07-17 21:00:00|91.99|90.79|92.12|90.92|92.12|90.92|91.98|90.78|56
1689627900000|2023-07-17 21:05:00|92.11|90.91|91.99|90.79|92.14|90.94|91.94|90.74|95
1689628200000|2023-07-17 21:10:00|91.98|90.78|91.95|90.75|91.99|90.79|91.89|90.69|34
1689628500000|2023-07-17 21:15:00|91.94|90.74|92.2|91|92.2|91|91.9|90.7|126
1689628800000|2023-07-17 21:20:00|92.21|91.01|92.33|91.13|92.4|91.2|92.2|91|63
1689629100000|2023-07-17 21:25:00|92.32|91.12|92.45|91.25|92.45|91.25|92.28|91.08|55
1689629400000|2023-07-17 21:30:00|92.46|91.26|92.19|90.99|92.46|91.26|92.19|90.99|59
1689629700000|2023-07-17 21:35:00|92.18|90.98|92.32|91.12|92.32|91.12|92.15|90.95|74
1689630000000|2023-07-17 21:40:00|92.34|91.14|92.64|91.44|92.64|91.44|92.34|91.14|111
1689630300000|2023-07-17 21:45:00|92.65|91.45|93.12|91.92|93.25|92.05|92.62|91.42|210
1689630600000|2023-07-17 21:50:00|93.11|91.91|93.24|92.04|93.29|92.09|93.11|91.91|93
1689630900000|2023-07-17 21:55:00|93.25|92.05|93.13|91.93|93.3|92.1|93.04|91.84|174
1689631200000|2023-07-17 22:00:00|93.12|91.92|93.11|91.91|93.26|92.06|93.04|91.84|261
1689631500000|2023-07-17 22:05:00|93.12|91.92|92.94|91.74|93.21|92.01|92.89|91.69|218
1689631800000|2023-07-17 22:10:00|92.93|91.73|92.89|91.69|92.93|91.73|92.83|91.63|157
1689632100000|2023-07-17 22:15:00|92.88|91.68|92.99|91.79|93.08|91.88|92.87|91.67|197
1689632400000|2023-07-17 22:20:00|92.98|91.78|93.11|91.91|93.13|91.93|92.98|91.78|219
1689632700000|2023-07-17 22:25:00|93.12|91.92|93.01|91.81|93.16|91.96|92.98|91.78|174
1689633000000|2023-07-17 22:30:00|93.02|91.82|93.11|91.91|93.2|92|93.01|91.81|245
1689633300000|2023-07-17 22:35:00|93.1|91.9|93|91.8|93.13|91.93|92.9|91.7|224
1689633600000|2023-07-17 22:40:00|92.99|91.79|93.03|91.83|93.06|91.86|92.96|91.76|177
1689633900000|2023-07-17 22:45:00|93.04|91.84|92.87|91.67|93.05|91.85|92.82|91.62|242
1689634200000|2023-07-17 22:50:00|92.86|91.66|92.85|91.65|92.93|91.73|92.76|91.56|238
1689634500000|2023-07-17 22:55:00|92.86|91.66|92.75|91.55|92.88|91.68|92.71|91.51|133
1689634800000|2023-07-17 23:00:00|92.76|91.56|92.68|91.48|92.84|91.64|92.66|91.46|234
1689635100000|2023-07-17 23:05:00|92.67|91.47|92.67|91.47|92.7|91.5|92.61|91.41|148
1689635400000|2023-07-17 23:10:00|92.69|91.49|92.82|91.62|92.87|91.67|92.66|91.46|240
1689635700000|2023-07-17 23:15:00|92.83|91.63|92.86|91.66|92.88|91.68|92.81|91.61|181
1689636000000|2023-07-17 23:20:00|92.85|91.65|92.85|91.65|92.95|91.75|92.82|91.62|178
1689636300000|2023-07-17 23:25:00|92.84|91.64|92.96|91.76|92.97|91.77|92.83|91.63|146
1689636600000|2023-07-17 23:30:00|92.97|91.77|92.85|91.65|93.01|91.81|92.84|91.64|127
1689636900000|2023-07-17 23:35:00|92.84|91.64|92.95|91.75|93.02|91.82|92.83|91.63|151
1689637200000|2023-07-17 23:40:00|92.96|91.76|92.87|91.67|93.01|91.81|92.85|91.65|133
1689637500000|2023-07-17 23:45:00|92.86|91.66|92.94|91.74|93.01|91.81|92.86|91.66|131
1689637800000|2023-07-17 23:50:00|92.93|91.73|92.93|91.73|92.98|91.78|92.89|91.69|167
1689638100000|2023-07-17 23:55:00|92.94|91.74|92.83|91.63|92.94|91.74|92.83|91.63|121
1689638400000|2023-07-18 00:00:00|92.82|91.62|92.68|91.48|92.94|91.74|92.68|91.48|170
1689638700000|2023-07-18 00:05:00|92.69|91.49|93.05|91.85|93.09|91.89|92.69|91.49|281
1689639000000|2023-07-18 00:10:00|93.07|91.87|92.88|91.68|93.09|91.89|92.85|91.65|131
1689639300000|2023-07-18 00:15:00|92.89|91.69|92.85|91.65|92.9|91.7|92.69|91.49|198
1689639600000|2023-07-18 00:20:00|92.84|91.64|92.95|91.75|93.02|91.82|92.73|91.53|196
1689639900000|2023-07-18 00:25:00|92.94|91.74|93.16|91.96|93.17|91.97|92.93|91.73|119
1689640200000|2023-07-18 00:30:00|93.18|91.98|93.02|91.82|93.27|92.07|92.99|91.79|249
1689640500000|2023-07-18 00:35:00|93.01|91.81|93.15|91.95|93.17|91.97|92.99|91.79|160
1689640800000|2023-07-18 00:40:00|93.16|91.96|93.12|91.92|93.19|91.99|93.09|91.89|129
1689641100000|2023-07-18 00:45:00|93.11|91.91|92.93|91.73|93.13|91.93|92.92|91.72|147
1689641400000|2023-07-18 00:50:00|92.94|91.74|93|91.8|93|91.8|92.84|91.64|199
1689641700000|2023-07-18 00:55:00|92.99|91.79|92.96|91.76|93.12|91.92|92.96|91.76|158
1689642000000|2023-07-18 01:00:00|92.97|91.77|92.91|91.71|93.06|91.86|92.82|91.62|249
1689642300000|2023-07-18 01:05:00|92.92|91.72|92.85|91.65|92.93|91.73|92.82|91.62|156
1689642600000|2023-07-18 01:10:00|92.86|91.66|93.08|91.88|93.12|91.92|92.86|91.66|249
1689642900000|2023-07-18 01:15:00|93.07|91.87|93.03|91.83|93.1|91.9|92.98|91.78|187
1689643200000|2023-07-18 01:20:00|93.02|91.82|93.01|91.81|93.09|91.89|92.93|91.73|221
1689643500000|2023-07-18 01:25:00|93.02|91.82|93.1|91.9|93.16|91.96|92.96|91.76|134
1689643800000|2023-07-18 01:30:00|93.11|91.91|93|91.8|93.18|91.98|92.99|91.79|171
1689644100000|2023-07-18 01:35:00|92.99|91.79|93.21|92.01|93.24|92.04|92.99|91.79|160
1689644400000|2023-07-18 01:40:00|93.2|92|93.28|92.08|93.33|92.13|93.16|91.96|138
1689644700000|2023-07-18 01:45:00|93.27|92.07|93.38|92.18|93.4|92.2|93.22|92.02|194
1689645000000|2023-07-18 01:50:00|93.39|92.19|93.43|92.23|93.45|92.25|93.33|92.13|224
1689645300000|2023-07-18 01:55:00|93.44|92.24|93.45|92.25|93.58|92.38|93.41|92.21|237
1689645600000|2023-07-18 02:00:00|93.46|92.26|93.43|92.23|93.46|92.26|93.41|92.21|117
1689645900000|2023-07-18 02:05:00|93.42|92.22|93.44|92.24|93.52|92.32|93.42|92.22|133
1689646200000|2023-07-18 02:10:00|93.43|92.23|93.2|92|93.43|92.23|93.18|91.98|244
1689646500000|2023-07-18 02:15:00|93.19|91.99|93.18|91.98|93.21|92.01|93|91.8|233
1689646800000|2023-07-18 02:20:00|93.17|91.97|93.11|91.91|93.19|91.99|93.04|91.84|180
1689647100000|2023-07-18 02:25:00|93.1|91.9|93.03|91.83|93.14|91.94|93.01|91.81|163
1689647400000|2023-07-18 02:30:00|93.02|91.82|92.87|91.67|93.02|91.82|92.84|91.64|194
1689647700000|2023-07-18 02:35:00|92.88|91.68|92.78|91.58|92.95|91.75|92.63|91.43|165
1689648000000|2023-07-18 02:40:00|92.79|91.59|92.78|91.58|92.87|91.67|92.77|91.57|225
1689648300000|2023-07-18 02:45:00|92.77|91.57|92.77|91.57|92.78|91.58|92.65|91.45|154
1689648600000|2023-07-18 02:50:00|92.74|91.54|92.62|91.42|92.77|91.57|92.62|91.42|134
1689648900000|2023-07-18 02:55:00|92.63|91.43|92.6|91.4|92.64|91.44|92.5|91.3|181
1689649200000|2023-07-18 03:00:00|92.59|91.39|92.8|91.6|92.84|91.64|92.53|91.33|254
1689649500000|2023-07-18 03:05:00|92.81|91.61|92.84|91.64|92.87|91.67|92.78|91.58|149
1689649800000|2023-07-18 03:10:00|92.83|91.63|92.94|91.74|92.95|91.75|92.83|91.63|107
1689650100000|2023-07-18 03:15:00|92.92|91.72|92.92|91.72|92.92|91.72|92.86|91.66|176
1689650400000|2023-07-18 03:20:00|92.91|91.71|92.81|91.61|92.92|91.72|92.74|91.54|159
1689650700000|2023-07-18 03:25:00|92.8|91.6|92.76|91.56|92.86|91.66|92.7|91.5|124
1689651000000|2023-07-18 03:30:00|92.77|91.57|92.89|91.69|92.9|91.7|92.76|91.56|142
1689651300000|2023-07-18 03:35:00|92.9|91.7|92.81|91.61|92.9|91.7|92.73|91.53|155
1689651600000|2023-07-18 03:40:00|92.8|91.6|92.63|91.43|92.81|91.61|92.62|91.42|165
1689651900000|2023-07-18 03:45:00|92.62|91.42|92.65|91.45|92.75|91.55|92.61|91.41|155
1689652200000|2023-07-18 03:50:00|92.66|91.46|92.81|91.61|92.83|91.63|92.63|91.43|155
1689652500000|2023-07-18 03:55:00|92.8|91.6|92.77|91.57|92.82|91.62|92.75|91.55|115
1689652800000|2023-07-18 04:00:00|92.78|91.58|92.87|91.67|92.89|91.69|92.67|91.47|146
1689653100000|2023-07-18 04:05:00|92.88|91.68|92.79|91.59|92.95|91.75|92.79|91.59|166
1689653400000|2023-07-18 04:10:00|92.8|91.6|92.71|91.51|92.82|91.62|92.61|91.41|171
1689653700000|2023-07-18 04:15:00|92.7|91.5|92.63|91.43|92.71|91.51|92.57|91.37|200
1689654000000|2023-07-18 04:20:00|92.62|91.42|92.71|91.51|92.71|91.51|92.59|91.39|200
1689654300000|2023-07-18 04:25:00|92.7|91.5|92.87|91.67|92.97|91.77|92.69|91.49|199
1689654600000|2023-07-18 04:30:00|92.88|91.68|93.01|91.81|93.01|91.81|92.82|91.62|120
1689654900000|2023-07-18 04:35:00|93.02|91.82|92.94|91.74|93.04|91.84|92.92|91.72|166
1689655200000|2023-07-18 04:40:00|92.95|91.75|92.87|91.67|92.95|91.75|92.8|91.6|139
1689655500000|2023-07-18 04:45:00|92.86|91.66|92.92|91.72|92.97|91.77|92.86|91.66|128
1689655800000|2023-07-18 04:50:00|92.93|91.73|92.87|91.67|92.93|91.73|92.83|91.63|146
1689656100000|2023-07-18 04:55:00|92.86|91.66|92.98|91.78|93.01|91.81|92.86|91.66|149
1689656400000|2023-07-18 05:00:00|92.97|91.77|92.91|91.71|93|91.8|92.87|91.67|180
1689656700000|2023-07-18 05:05:00|92.92|91.72|92.9|91.7|92.92|91.72|92.82|91.62|211
1689657000000|2023-07-18 05:10:00|92.91|91.71|92.97|91.77|93|91.8|92.86|91.66|90
1689657300000|2023-07-18 05:15:00|92.96|91.76|92.93|91.73|93.02|91.82|92.93|91.73|133
1689657600000|2023-07-18 05:20:00|92.94|91.74|92.84|91.64|92.96|91.76|92.83|91.63|140
1689657900000|2023-07-18 05:25:00|92.83|91.63|92.77|91.57|92.9|91.7|92.77|91.57|116
1689658200000|2023-07-18 05:30:00|92.78|91.58|92.88|91.68|92.88|91.68|92.69|91.49|171
1689658500000|2023-07-18 05:35:00|92.87|91.67|92.69|91.49|92.89|91.69|92.66|91.46|151
1689658800000|2023-07-18 05:40:00|92.68|91.48|92.61|91.41|92.7|91.5|92.61|91.41|155
1689659100000|2023-07-18 05:45:00|92.64|91.44|92.68|91.48|92.7|91.5|92.61|91.41|174
1689659400000|2023-07-18 05:50:00|92.67|91.47|92.68|91.48|92.77|91.57|92.65|91.45|173
1689659700000|2023-07-18 05:55:00|92.69|91.49|92.62|91.42|92.7|91.5|92.6|91.4|177
1689660000000|2023-07-18 06:00:00|92.61|91.41|92.68|91.48|92.72|91.52|92.58|91.38|112
1689660300000|2023-07-18 06:05:00|92.69|91.49|92.72|91.52|92.76|91.56|92.65|91.45|192
1689660600000|2023-07-18 06:10:00|92.68|91.48|92.69|91.49|92.77|91.57|92.65|91.45|127
1689660900000|2023-07-18 06:15:00|92.68|91.48|92.37|91.17|92.7|91.5|92.32|91.12|238
1689661200000|2023-07-18 06:20:00|92.39|91.19|92.61|91.41|92.63|91.43|92.39|91.19|146
1689661500000|2023-07-18 06:25:00|92.62|91.42|92.4|91.2|92.63|91.43|92.38|91.18|148
1689661800000|2023-07-18 06:30:00|92.39|91.19|92.22|91.02|92.41|91.21|92.1|90.9|237
1689662100000|2023-07-18 06:35:00|92.21|91.01|91.85|90.65|92.23|91.03|91.75|90.55|428
1689662400000|2023-07-18 06:40:00|91.86|90.66|91.46|90.26|91.91|90.71|91.21|90.01|533
1689662700000|2023-07-18 06:45:00|91.44|90.24|91.66|90.46|91.71|90.51|91.05|89.85|562
1689663000000|2023-07-18 06:50:00|91.65|90.45|91.69|90.49|91.7|90.5|91.45|90.25|382
1689663300000|2023-07-18 06:55:00|91.7|90.5|91.75|90.55|91.9|90.7|91.64|90.44|381
1689663600000|2023-07-18 07:00:00|91.76|90.56|91.89|90.69|92.03|90.83|91.59|90.39|322
1689663900000|2023-07-18 07:05:00|91.91|90.71|91.84|90.64|91.95|90.75|91.76|90.56|274
1689664200000|2023-07-18 07:10:00|91.83|90.63|92.04|90.84|92.08|90.88|91.8|90.6|177
1689664500000|2023-07-18 07:15:00|92.05|90.85|92.02|90.82|92.09|90.89|91.91|90.71|169
1689664800000|2023-07-18 07:20:00|92.03|90.83|91.95|90.75|92.07|90.87|91.94|90.74|171
1689665100000|2023-07-18 07:25:00|91.96|90.76|91.95|90.75|92.03|90.83|91.92|90.72|200
1689665400000|2023-07-18 07:30:00|91.94|90.74|91.97|90.77|91.97|90.77|91.75|90.55|206
1689665700000|2023-07-18 07:35:00|91.96|90.76|91.87|90.67|92.03|90.83|91.85|90.65|203
1689666000000|2023-07-18 07:40:00|91.85|90.65|91.82|90.62|91.88|90.68|91.79|90.59|184
1689666300000|2023-07-18 07:45:00|91.81|90.61|91.61|90.41|91.87|90.67|91.56|90.36|290
1689666600000|2023-07-18 07:50:00|91.62|90.42|91.77|90.57|91.79|90.59|91.6|90.4|237
1689666900000|2023-07-18 07:55:00|91.76|90.56|91.62|90.42|91.77|90.57|91.61|90.41|153
1689667200000|2023-07-18 08:00:00|91.63|90.43|91.4|90.2|91.71|90.51|91.4|90.2|279
1689667500000|2023-07-18 08:05:00|91.41|90.21|91.48|90.28|91.62|90.42|91.37|90.17|247
1689667800000|2023-07-18 08:10:00|91.49|90.29|91.46|90.26|91.54|90.34|91.33|90.13|192
1689668100000|2023-07-18 08:15:00|91.45|90.25|91.24|90.04|91.57|90.37|91.19|89.99|324
1689668400000|2023-07-18 08:20:00|91.23|90.03|91.66|90.46|91.66|90.46|91.21|90.01|316
1689668700000|2023-07-18 08:25:00|91.67|90.47|92.02|90.82|92.13|90.93|91.66|90.46|382
1689669000000|2023-07-18 08:30:00|92.01|90.81|92.19|90.99|92.28|91.08|91.98|90.78|391
1689669300000|2023-07-18 08:35:00|92.18|90.98|92|90.8|92.2|91|91.95|90.75|268
1689669600000|2023-07-18 08:40:00|91.99|90.79|91.96|90.76|92|90.8|91.78|90.58|163
1689669900000|2023-07-18 08:45:00|91.97|90.77|91.87|90.67|91.98|90.78|91.77|90.57|166
1689670200000|2023-07-18 08:50:00|91.86|90.66|91.84|90.64|91.95|90.75|91.8|90.6|164
1689670500000|2023-07-18 08:55:00|91.85|90.65|91.84|90.64|91.89|90.69|91.78|90.58|152
1689670800000|2023-07-18 09:00:00|91.85|90.65|91.95|90.75|91.97|90.77|91.84|90.64|155
1689671100000|2023-07-18 09:05:00|91.96|90.76|91.98|90.78|92.06|90.86|91.93|90.73|112
1689671400000|2023-07-18 09:10:00|91.97|90.77|91.75|90.55|91.97|90.77|91.72|90.52|198
1689671700000|2023-07-18 09:15:00|91.76|90.56|91.79|90.59|91.88|90.68|91.75|90.55|118
1689672000000|2023-07-18 09:20:00|91.78|90.58|91.94|90.74|91.98|90.78|91.78|90.58|169
1689672300000|2023-07-18 09:25:00|91.95|90.75|91.94|90.74|91.98|90.78|91.9|90.7|154
1689672600000|2023-07-18 09:30:00|91.95|90.75|91.79|90.59|91.95|90.75|91.79|90.59|120
1689672900000|2023-07-18 09:35:00|91.78|90.58|91.81|90.61|91.87|90.67|91.78|90.58|155
1689673200000|2023-07-18 09:40:00|91.8|90.6|91.73|90.53|91.81|90.61|91.69|90.49|112
1689673500000|2023-07-18 09:45:00|91.72|90.52|91.68|90.48|91.75|90.55|91.65|90.45|155
1689673800000|2023-07-18 09:50:00|91.67|90.47|91.67|90.47|91.85|90.65|91.63|90.43|187
1689674100000|2023-07-18 09:55:00|91.68|90.48|91.68|90.48|91.74|90.54|91.57|90.37|183
1689674400000|2023-07-18 10:00:00|91.67|90.47|91.72|90.52|91.84|90.64|91.65|90.45|135
1689674700000|2023-07-18 10:05:00|91.71|90.51|91.83|90.63|91.86|90.66|91.67|90.47|213
1689675000000|2023-07-18 10:10:00|91.84|90.64|91.72|90.52|91.84|90.64|91.65|90.45|136
1689675300000|2023-07-18 10:15:00|91.73|90.53|91.84|90.64|91.89|90.69|91.65|90.45|261
1689675600000|2023-07-18 10:20:00|91.85|90.65|91.91|90.71|91.92|90.72|91.84|90.64|220
1689675900000|2023-07-18 10:25:00|91.92|90.72|91.92|90.72|91.95|90.75|91.87|90.67|146
1689676200000|2023-07-18 10:30:00|91.91|90.71|91.99|90.79|92.01|90.81|91.86|90.66|209
1689676500000|2023-07-18 10:35:00|92|90.8|92.1|90.9|92.15|90.95|91.98|90.78|140
1689676800000|2023-07-18 10:40:00|92.11|90.91|92.11|90.91|92.16|90.96|92.06|90.86|197
1689677100000|2023-07-18 10:45:00|92.12|90.92|92.15|90.95|92.21|91.01|92.12|90.92|172
1689677400000|2023-07-18 10:50:00|92.17|90.97|92.28|91.08|92.34|91.14|92.16|90.96|229
1689677700000|2023-07-18 10:55:00|92.27|91.07|92.32|91.12|92.41|91.21|92.27|91.07|99
1689678000000|2023-07-18 11:00:00|92.29|91.09|92.4|91.2|92.4|91.2|92.28|91.08|97
1689678300000|2023-07-18 11:05:00|92.39|91.19|92.56|91.36|92.6|91.4|92.39|91.19|142
1689678600000|2023-07-18 11:10:00|92.55|91.35|92.47|91.27|92.58|91.38|92.39|91.19|84
1689678900000|2023-07-18 11:15:00|92.46|91.26|92.5|91.3|92.51|91.31|92.29|91.09|159
1689679200000|2023-07-18 11:20:00|92.51|91.31|92.58|91.38|92.65|91.45|92.47|91.27|186
1689679500000|2023-07-18 11:25:00|92.57|91.37|92.41|91.21|92.58|91.38|92.4|91.2|109
1689679800000|2023-07-18 11:30:00|92.42|91.22|92.33|91.13|92.48|91.28|92.33|91.13|162
1689680100000|2023-07-18 11:35:00|92.35|91.15|92.19|90.99|92.35|91.15|92.1|90.9|195
1689680400000|2023-07-18 11:40:00|92.18|90.98|92.07|90.87|92.24|91.04|92.03|90.83|217
1689680700000|2023-07-18 11:45:00|92.06|90.86|91.88|90.68|92.06|90.86|91.83|90.63|295
1689681000000|2023-07-18 11:50:00|91.87|90.67|91.48|90.28|91.88|90.68|91.48|90.28|421
1689681300000|2023-07-18 11:55:00|91.47|90.27|91.36|90.16|91.48|90.28|91.21|90.01|575
1689681600000|2023-07-18 12:00:00|91.35|90.15|91.48|90.28|91.66|90.46|91.31|90.11|467
1689681900000|2023-07-18 12:05:00|91.47|90.27|91.64|90.44|91.71|90.51|91.39|90.19|315
1689682200000|2023-07-18 12:10:00|91.62|90.42|91.35|90.15|91.62|90.42|91.15|89.95|362
1689682500000|2023-07-18 12:15:00|91.34|90.14|91.46|90.26|91.51|90.31|90.93|89.73|495
1689682800000|2023-07-18 12:20:00|91.45|90.25|91.58|90.38|91.58|90.38|91.33|90.13|363
1689683100000|2023-07-18 12:25:00|91.57|90.37|91.7|90.5|91.84|90.64|91.51|90.31|436
1689683400000|2023-07-18 12:30:00|91.69|90.49|91.75|90.55|91.93|90.73|91.41|90.21|564
1689683700000|2023-07-18 12:35:00|91.74|90.54|91.83|90.63|92.03|90.83|91.67|90.47|422
1689684000000|2023-07-18 12:40:00|91.82|90.62|91.71|90.51|91.88|90.68|91.65|90.45|375
1689684300000|2023-07-18 12:45:00|91.7|90.5|91.61|90.41|91.88|90.68|91.52|90.32|438
1689684600000|2023-07-18 12:50:00|91.6|90.4|91.73|90.53|91.89|90.69|91.58|90.38|362
1689684900000|2023-07-18 12:55:00|91.72|90.52|91.77|90.57|91.93|90.73|91.68|90.48|273
1689685200000|2023-07-18 13:00:00|91.78|90.58|91.68|90.48|91.95|90.75|91.67|90.47|276
1689685500000|2023-07-18 13:05:00|91.67|90.47|91.47|90.27|91.68|90.48|91.33|90.13|364
1689685800000|2023-07-18 13:10:00|91.46|90.26|91.61|90.41|91.67|90.47|91.43|90.23|418
1689686100000|2023-07-18 13:15:00|91.59|90.39|91.6|90.4|91.64|90.44|91.49|90.29|261
1689686400000|2023-07-18 13:20:00|91.61|90.41|91.61|90.41|91.61|90.41|91.42|90.22|270
1689686700000|2023-07-18 13:25:00|91.6|90.4|91.57|90.37|91.73|90.53|91.55|90.35|262
1689687000000|2023-07-18 13:30:00|91.58|90.38|91.68|90.48|91.69|90.49|91.49|90.29|319
1689687300000|2023-07-18 13:35:00|91.67|90.47|91.52|90.32|91.68|90.48|91.39|90.19|328
1689687600000|2023-07-18 13:40:00|91.51|90.31|91.69|90.49|91.8|90.6|91.51|90.31|413
1689687900000|2023-07-18 13:45:00|91.71|90.51|91.73|90.53|91.75|90.55|91.65|90.45|255
1689688200000|2023-07-18 13:50:00|91.72|90.52|91.61|90.41|91.73|90.53|91.49|90.29|289
1689688500000|2023-07-18 13:55:00|91.62|90.42|91.57|90.37|91.63|90.43|91.48|90.28|201
1689688800000|2023-07-18 14:00:00|91.56|90.36|91.63|90.43|91.84|90.64|91.55|90.35|288
1689689100000|2023-07-18 14:05:00|91.62|90.42|91.51|90.31|91.62|90.42|91.47|90.27|212
1689689400000|2023-07-18 14:10:00|91.52|90.32|91.76|90.56|91.78|90.58|91.52|90.32|201
1689689700000|2023-07-18 14:15:00|91.77|90.57|91.69|90.49|91.78|90.58|91.63|90.43|258
1689690000000|2023-07-18 14:20:00|91.68|90.48|92.27|91.07|92.31|91.11|91.67|90.47|427
1689690300000|2023-07-18 14:25:00|92.3|91.1|91.97|90.77|92.3|91.1|91.96|90.76|440
1689690600000|2023-07-18 14:30:00|91.98|90.78|91.63|90.43|92.01|90.81|91.56|90.36|439
1689690900000|2023-07-18 14:35:00|91.61|90.41|91.79|90.59|91.8|90.6|91.6|90.4|293
1689691200000|2023-07-18 14:40:00|91.78|90.58|92.09|90.89|92.1|90.9|91.74|90.54|330
1689691500000|2023-07-18 14:45:00|92.1|90.9|91.78|90.58|92.11|90.91|91.74|90.54|330
1689691800000|2023-07-18 14:50:00|91.79|90.59|91.85|90.65|91.94|90.74|91.72|90.52|277
1689692100000|2023-07-18 14:55:00|91.84|90.64|91.88|90.68|91.9|90.7|91.75|90.55|193
1689692400000|2023-07-18 15:00:00|91.87|90.67|91.74|90.54|91.89|90.69|91.68|90.48|196
1689692700000|2023-07-18 15:05:00|91.75|90.55|91.73|90.53|91.79|90.59|91.59|90.39|236
1689693000000|2023-07-18 15:10:00|91.72|90.52|91.87|90.67|91.88|90.68|91.72|90.52|210
1689693300000|2023-07-18 15:15:00|91.86|90.66|91.77|90.57|91.94|90.74|91.67|90.47|204
1689693600000|2023-07-18 15:20:00|91.76|90.56|91.75|90.55|91.83|90.63|91.74|90.54|129
1689693900000|2023-07-18 15:25:00|91.74|90.54|91.66|90.46|91.76|90.56|91.58|90.38|168
1689694200000|2023-07-18 15:30:00|91.67|90.47|91.54|90.34|91.75|90.55|91.52|90.32|326
1689694500000|2023-07-18 15:35:00|91.55|90.35|91.69|90.49|91.73|90.53|91.55|90.35|237
1689694800000|2023-07-18 15:40:00|91.72|90.52|91.58|90.38|91.78|90.58|91.56|90.36|233
1689695100000|2023-07-18 15:45:00|91.59|90.39|91.67|90.47|91.68|90.48|91.55|90.35|293
1689695400000|2023-07-18 15:50:00|91.66|90.46|91.78|90.58|91.79|90.59|91.65|90.45|229
1689695700000|2023-07-18 15:55:00|91.79|90.59|91.85|90.65|91.93|90.73|91.75|90.55|277
1689696000000|2023-07-18 16:00:00|91.86|90.66|91.98|90.78|91.98|90.78|91.75|90.55|282
1689696300000|2023-07-18 16:05:00|91.99|90.79|92.02|90.82|92.07|90.87|91.95|90.75|273
1689696600000|2023-07-18 16:10:00|92.03|90.83|92.14|90.94|92.18|90.98|92.02|90.82|190
1689696900000|2023-07-18 16:15:00|92.15|90.95|92.01|90.81|92.26|91.06|91.97|90.77|236
1689697200000|2023-07-18 16:20:00|92|90.8|91.9|90.7|92.04|90.84|91.88|90.68|213
1689697500000|2023-07-18 16:25:00|91.91|90.71|91.82|90.62|91.91|90.71|91.8|90.6|212
1689697800000|2023-07-18 16:30:00|91.83|90.63|91.83|90.63|91.93|90.73|91.64|90.44|307
1689698100000|2023-07-18 16:35:00|91.82|90.62|91.69|90.49|91.88|90.68|91.69|90.49|206
1689698400000|2023-07-18 16:40:00|91.7|90.5|91.44|90.24|91.7|90.5|91.37|90.17|288
1689698700000|2023-07-18 16:45:00|91.43|90.23|90.9|89.7|91.43|90.23|90.06|88.86|610
1689699000000|2023-07-18 16:50:00|90.88|89.68|91.09|89.89|91.28|90.08|90.69|89.49|532
1689699300000|2023-07-18 16:55:00|91.08|89.88|90.92|89.72|91.16|89.96|90.9|89.7|449
1689699600000|2023-07-18 17:00:00|90.93|89.73|90.76|89.56|91.02|89.82|90.72|89.52|473
1689699900000|2023-07-18 17:05:00|90.77|89.57|90.93|89.73|90.94|89.74|90.67|89.47|447
1689700200000|2023-07-18 17:10:00|90.92|89.72|90.88|89.68|91.08|89.88|90.86|89.66|364
1689700500000|2023-07-18 17:15:00|90.89|89.69|90.69|89.49|90.94|89.74|90.65|89.45|337
1689700800000|2023-07-18 17:20:00|90.65|89.45|90.68|89.48|90.89|89.69|90.64|89.44|403
1689701100000|2023-07-18 17:25:00|90.67|89.47|90.61|89.41|90.7|89.5|90.54|89.34|234
1689701400000|2023-07-18 17:30:00|90.6|89.4|90.71|89.51|90.85|89.65|90.59|89.39|306
1689701700000|2023-07-18 17:35:00|90.72|89.52|90.79|89.59|90.82|89.62|90.6|89.4|265
1689702000000|2023-07-18 17:40:00|90.78|89.58|91.03|89.83|91.06|89.86|90.72|89.52|274
1689702300000|2023-07-18 17:45:00|91.04|89.84|90.98|89.78|91.06|89.86|90.81|89.61|317
1689702600000|2023-07-18 17:50:00|90.99|89.79|91.15|89.95|91.19|89.99|90.96|89.76|245
1689702900000|2023-07-18 17:55:00|91.14|89.94|91.18|89.98|91.2|90|91.02|89.82|203
1689703200000|2023-07-18 18:00:00|91.17|89.97|91.07|89.87|91.2|90|91.04|89.84|241
1689703500000|2023-07-18 18:05:00|91.05|89.85|91.01|89.81|91.07|89.87|90.97|89.77|177
1689703800000|2023-07-18 18:10:00|91.02|89.82|91.41|90.21|91.42|90.22|90.98|89.78|295
1689704100000|2023-07-18 18:15:00|91.4|90.2|91.37|90.17|91.42|90.22|91.27|90.07|189
1689704400000|2023-07-18 18:20:00|91.36|90.16|91.37|90.17|91.42|90.22|91.34|90.14|120
1689704700000|2023-07-18 18:25:00|91.39|90.19|91.76|90.56|91.77|90.57|91.38|90.18|226
1689705000000|2023-07-18 18:30:00|91.75|90.55|91.68|90.48|91.77|90.57|91.56|90.36|218
1689705300000|2023-07-18 18:35:00|91.67|90.47|91.59|90.39|91.68|90.48|91.57|90.37|157
1689705600000|2023-07-18 18:40:00|91.58|90.38|91.56|90.36|91.6|90.4|91.47|90.27|172
1689705900000|2023-07-18 18:45:00|91.55|90.35|91.63|90.43|91.67|90.47|91.51|90.31|113
1689706200000|2023-07-18 18:50:00|91.65|90.45|91.68|90.48|91.7|90.5|91.57|90.37|112
1689706500000|2023-07-18 18:55:00|91.69|90.49|91.74|90.54|91.76|90.56|91.69|90.49|38
1689706800000|2023-07-18 19:00:00|91.73|90.53|91.87|90.67|91.87|90.67|91.57|90.37|134
1689707100000|2023-07-18 19:05:00|91.86|90.66|91.82|90.62|91.95|90.75|91.79|90.59|139
1689707400000|2023-07-18 19:10:00|91.81|90.61|91.74|90.54|91.83|90.63|91.65|90.45|144
1689707700000|2023-07-18 19:15:00|91.73|90.53|91.66|90.46|91.73|90.53|91.59|90.39|115
1689708000000|2023-07-18 19:20:00|91.64|90.44|91.57|90.37|91.64|90.44|91.54|90.34|82
1689708300000|2023-07-18 19:25:00|91.56|90.36|91.35|90.15|91.57|90.37|91.32|90.12|179
1689708600000|2023-07-18 19:30:00|91.36|90.16|91.42|90.22|91.48|90.28|91.31|90.11|197
1689708900000|2023-07-18 19:35:00|91.41|90.21|91.31|90.11|91.42|90.22|91.29|90.09|68
1689709200000|2023-07-18 19:40:00|91.3|90.1|91.22|90.02|91.34|90.14|91.19|89.99|192
1689709500000|2023-07-18 19:45:00|91.21|90.01|91.18|89.98|91.26|90.06|91.14|89.94|131
1689709800000|2023-07-18 19:50:00|91.19|89.99|91.23|90.03|91.25|90.05|91.15|89.95|103
1689710100000|2023-07-18 19:55:00|91.22|90.02|91.19|89.99|91.26|90.06|91.07|89.87|224
1689710400000|2023-07-18 20:00:00|91.18|89.98|91.38|90.18|91.47|90.27|91.15|89.95|235
1689710700000|2023-07-18 20:05:00|91.37|90.17|91.3|90.1|91.49|90.29|91.29|90.09|158
1689711000000|2023-07-18 20:10:00|91.29|90.09|91.32|90.12|91.38|90.18|91.23|90.03|158
1689711300000|2023-07-18 20:15:00|91.33|90.13|91.2|90|91.33|90.13|91.18|89.98|109
1689711600000|2023-07-18 20:20:00|91.22|90.02|91.17|89.97|91.23|90.03|91.16|89.96|49
1689711900000|2023-07-18 20:25:00|91.16|89.96|91.12|89.92|91.16|89.96|91.07|89.87|59
1689712200000|2023-07-18 20:30:00|91.11|89.91|91.28|90.08|91.32|90.12|90.87|89.67|272
1689712500000|2023-07-18 20:35:00|91.29|90.09|91.27|90.07|91.29|90.09|91.21|90.01|102
1689712800000|2023-07-18 20:40:00|91.28|90.08|91.37|90.17|91.54|90.34|91.24|90.04|138
1689713100000|2023-07-18 20:45:00|91.38|90.18|91.39|90.19|91.47|90.27|91.36|90.16|142
1689713400000|2023-07-18 20:50:00|91.38|90.18|91.4|90.2|91.48|90.28|91.36|90.16|129
1689713700000|2023-07-18 20:55:00|91.39|90.19|91.42|90.22|91.44|90.24|91.36|90.16|131
1689714000000|2023-07-18 21:00:00|91.41|90.21|91.4|90.2|91.56|90.36|91.38|90.18|116
1689714300000|2023-07-18 21:05:00|91.41|90.21|91.35|90.15|91.47|90.27|91.33|90.13|59
1689714600000|2023-07-18 21:10:00|91.36|90.16|91.36|90.16|91.37|90.17|91.26|90.06|72
1689714900000|2023-07-18 21:15:00|91.35|90.15|91.47|90.27|91.48|90.28|91.32|90.12|53
1689715200000|2023-07-18 21:20:00|91.48|90.28|91.67|90.47|91.7|90.5|91.48|90.28|62
1689715500000|2023-07-18 21:25:00|91.68|90.48|91.7|90.5|91.71|90.51|91.65|90.45|45
1689715800000|2023-07-18 21:30:00|91.69|90.49|91.64|90.44|91.73|90.53|91.63|90.43|69
1689716100000|2023-07-18 21:35:00|91.66|90.46|91.61|90.41|91.68|90.48|91.52|90.32|33
1689716400000|2023-07-18 21:40:00|91.62|90.42|91.61|90.41|91.66|90.46|91.58|90.38|50
1689716700000|2023-07-18 21:45:00|91.59|90.39|91.59|90.39|91.63|90.43|91.54|90.34|45
1689717000000|2023-07-18 21:50:00|91.6|90.4|91.53|90.33|91.61|90.41|91.51|90.31|56
1689717300000|2023-07-18 21:55:00|91.54|90.34|91.6|90.4|91.62|90.42|91.53|90.33|71
1689717600000|2023-07-18 22:00:00|91.59|90.39|91.69|90.49|91.69|90.49|91.54|90.34|154
1689717900000|2023-07-18 22:05:00|91.68|90.48|91.71|90.51|91.76|90.56|91.67|90.47|148
1689718200000|2023-07-18 22:10:00|91.7|90.5|91.72|90.52|91.72|90.52|91.64|90.44|65
1689718500000|2023-07-18 22:15:00|91.71|90.51|91.51|90.31|91.73|90.53|91.46|90.26|153
1689718800000|2023-07-18 22:20:00|91.5|90.3|91.6|90.4|91.6|90.4|91.48|90.28|98
1689719100000|2023-07-18 22:25:00|91.61|90.41|91.67|90.47|91.69|90.49|91.59|90.39|59
1689719400000|2023-07-18 22:30:00|91.66|90.46|91.65|90.45|91.68|90.48|91.63|90.43|75
1689719700000|2023-07-18 22:35:00|91.66|90.46|91.64|90.44|91.68|90.48|91.57|90.37|130
1689720000000|2023-07-18 22:40:00|91.65|90.45|91.79|90.59|91.81|90.61|91.6|90.4|160
1689720300000|2023-07-18 22:45:00|91.78|90.58|91.97|90.77|91.99|90.79|91.75|90.55|163
1689720600000|2023-07-18 22:50:00|91.96|90.76|91.87|90.67|91.99|90.79|91.84|90.64|186
1689720900000|2023-07-18 22:55:00|91.88|90.68|91.95|90.75|91.96|90.76|91.85|90.65|156
1689721200000|2023-07-18 23:00:00|91.94|90.74|92.01|90.81|92.03|90.83|91.88|90.68|154
1689721500000|2023-07-18 23:05:00|92.03|90.83|91.93|90.73|92.04|90.84|91.9|90.7|118
1689721800000|2023-07-18 23:10:00|91.92|90.72|91.88|90.68|91.93|90.73|91.8|90.6|168
1689722100000|2023-07-18 23:15:00|91.87|90.67|91.96|90.76|91.96|90.76|91.81|90.61|176
1689722400000|2023-07-18 23:20:00|91.97|90.77|92.03|90.83|92.06|90.86|91.95|90.75|150
1689722700000|2023-07-18 23:25:00|92.04|90.84|92.07|90.87|92.09|90.89|92.01|90.81|170
1689723000000|2023-07-18 23:30:00|92.06|90.86|92.03|90.83|92.13|90.93|91.99|90.79|209
1689723300000|2023-07-18 23:35:00|92.02|90.82|91.86|90.66|92.03|90.83|91.73|90.53|238
1689723600000|2023-07-18 23:40:00|91.87|90.67|91.99|90.79|92.01|90.81|91.83|90.63|187
1689723900000|2023-07-18 23:45:00|92|90.8|91.99|90.79|92.01|90.81|91.78|90.58|203
1689724200000|2023-07-18 23:50:00|92|90.8|92.15|90.95|92.16|90.96|91.95|90.75|220
1689724500000|2023-07-18 23:55:00|92.16|90.96|92.19|90.99|92.26|91.06|92.11|90.91|229
1689724800000|2023-07-19 00:00:00|92.17|90.97|92.25|91.05|92.28|91.08|92.01|90.81|293
1689725100000|2023-07-19 00:05:00|92.26|91.06|92.15|90.95|92.29|91.09|92.09|90.89|213
1689725400000|2023-07-19 00:10:00|92.14|90.94|92.2|91|92.36|91.16|92.12|90.92|243
1689725700000|2023-07-19 00:15:00|92.19|90.99|92.47|91.27|92.52|91.32|92.11|90.91|285
1689726000000|2023-07-19 00:20:00|92.48|91.28|92.51|91.31|92.68|91.48|92.41|91.21|299
1689726300000|2023-07-19 00:25:00|92.52|91.32|92.54|91.34|92.54|91.34|92.35|91.15|220
1689726600000|2023-07-19 00:30:00|92.56|91.36|92.96|91.76|92.98|91.78|92.55|91.35|348
1689726900000|2023-07-19 00:35:00|92.97|91.77|92.97|91.77|93.33|92.13|92.94|91.74|417
1689727200000|2023-07-19 00:40:00|92.96|91.76|93.12|91.92|93.17|91.97|92.85|91.65|333
1689727500000|2023-07-19 00:45:00|93.14|91.94|93.31|92.11|93.32|92.12|93.1|91.9|352
1689727800000|2023-07-19 00:50:00|93.33|92.13|93.28|92.08|93.36|92.16|93.1|91.9|366
1689728100000|2023-07-19 00:55:00|93.29|92.09|93.5|92.3|93.51|92.31|93.27|92.07|407
1689728400000|2023-07-19 01:00:00|93.52|92.32|93.5|92.3|93.54|92.34|93.37|92.17|367
1689728700000|2023-07-19 01:05:00|93.49|92.29|93.44|92.24|93.61|92.41|93.4|92.2|273
1689729000000|2023-07-19 01:10:00|93.45|92.25|93.48|92.28|93.52|92.32|93.35|92.15|276
1689729300000|2023-07-19 01:15:00|93.49|92.29|93.24|92.04|93.65|92.45|93.15|91.95|364
1689729600000|2023-07-19 01:20:00|93.25|92.05|93.15|91.95|93.27|92.07|93.08|91.88|399
1689729900000|2023-07-19 01:25:00|93.14|91.94|93.24|92.04|93.25|92.05|93.11|91.91|281
1689730200000|2023-07-19 01:30:00|93.25|92.05|93.2|92|93.29|92.09|93.08|91.88|253
1689730500000|2023-07-19 01:35:00|93.19|91.99|93.17|91.97|93.23|92.03|93.1|91.9|149
1689730800000|2023-07-19 01:40:00|93.18|91.98|93.2|92|93.38|92.18|93.16|91.96|188
1689731100000|2023-07-19 01:45:00|93.21|92.01|93.38|92.18|93.38|92.18|93.18|91.98|147
1689731400000|2023-07-19 01:50:00|93.37|92.17|93.46|92.26|93.5|92.3|93.35|92.15|173
1689731700000|2023-07-19 01:55:00|93.45|92.25|93.56|92.36|93.6|92.4|93.45|92.25|168
1689732000000|2023-07-19 02:00:00|93.57|92.37|93.5|92.3|93.77|92.57|93.48|92.28|252
1689732300000|2023-07-19 02:05:00|93.52|92.32|93.46|92.26|93.64|92.44|93.45|92.25|236
1689732600000|2023-07-19 02:10:00|93.47|92.27|93.51|92.31|93.55|92.35|93.45|92.25|173
1689732900000|2023-07-19 02:15:00|93.52|92.32|93.43|92.23|93.54|92.34|93.3|92.1|223
1689733200000|2023-07-19 02:20:00|93.42|92.22|93.58|92.38|93.6|92.4|93.39|92.19|163
1689733500000|2023-07-19 02:25:00|93.57|92.37|93.4|92.2|93.58|92.38|93.32|92.12|158
1689733800000|2023-07-19 02:30:00|93.39|92.19|93.55|92.35|93.61|92.41|93.39|92.19|193
1689734100000|2023-07-19 02:35:00|93.56|92.36|93.84|92.64|93.85|92.65|93.55|92.35|308
1689734400000|2023-07-19 02:40:00|93.85|92.65|93.94|92.74|94.06|92.86|93.84|92.64|285
1689734700000|2023-07-19 02:45:00|93.95|92.75|93.99|92.79|94.1|92.9|93.94|92.74|195
1689735000000|2023-07-19 02:50:00|94|92.8|94.1|92.9|94.15|92.95|93.9|92.7|252
1689735300000|2023-07-19 02:55:00|94.09|92.89|94.42|93.22|94.42|93.22|94.08|92.88|308
1689735600000|2023-07-19 03:00:00|94.43|93.23|94.42|93.22|94.62|93.42|94.27|93.07|475
1689735900000|2023-07-19 03:05:00|94.46|93.26|94.56|93.36|94.69|93.49|94.29|93.09|403
1689736200000|2023-07-19 03:10:00|94.57|93.37|94.76|93.56|94.84|93.64|94.57|93.37|346
1689736500000|2023-07-19 03:15:00|94.75|93.55|94.48|93.28|94.76|93.56|94.44|93.24|365
1689736800000|2023-07-19 03:20:00|94.47|93.27|94.43|93.23|94.47|93.27|94.28|93.08|204
1689737100000|2023-07-19 03:25:00|94.42|93.22|94.28|93.08|94.42|93.22|94.19|92.99|217
1689737400000|2023-07-19 03:30:00|94.29|93.09|94.24|93.04|94.4|93.2|94.12|92.92|266
1689737700000|2023-07-19 03:35:00|94.23|93.03|94.23|93.03|94.31|93.11|94.19|92.99|180
1689738000000|2023-07-19 03:40:00|94.24|93.04|94.16|92.96|94.24|93.04|93.97|92.77|294
1689738300000|2023-07-19 03:45:00|94.15|92.95|94.28|93.08|94.33|93.13|94.15|92.95|236
1689738600000|2023-07-19 03:50:00|94.29|93.09|94.26|93.06|94.36|93.16|94.14|92.94|191
1689738900000|2023-07-19 03:55:00|94.25|93.05|94.13|92.93|94.26|93.06|94.09|92.89|211
1689739200000|2023-07-19 04:00:00|94.14|92.94|94.05|92.85|94.22|93.02|93.91|92.71|305
1689739500000|2023-07-19 04:05:00|94.04|92.84|94.22|93.02|94.27|93.07|94.04|92.84|235
1689739800000|2023-07-19 04:10:00|94.23|93.03|94.16|92.96|94.25|93.05|94.09|92.89|236
1689740100000|2023-07-19 04:15:00|94.17|92.97|94.41|93.21|94.43|93.23|94.12|92.92|202
1689740400000|2023-07-19 04:20:00|94.4|93.2|94.33|93.13|94.58|93.38|94.33|93.13|275
1689740700000|2023-07-19 04:25:00|94.34|93.14|94.31|93.11|94.34|93.14|94.14|92.94|195
1689741000000|2023-07-19 04:30:00|94.3|93.1|94.36|93.16|94.46|93.26|94.3|93.1|212
1689741300000|2023-07-19 04:35:00|94.35|93.15|94.25|93.05|94.36|93.16|94.22|93.02|219
1689741600000|2023-07-19 04:40:00|94.26|93.06|94.08|92.88|94.27|93.07|94.03|92.83|296
1689741900000|2023-07-19 04:45:00|94.09|92.89|94.03|92.83|94.13|92.93|94.03|92.83|241
1689742200000|2023-07-19 04:50:00|94.02|92.82|94.08|92.88|94.17|92.97|94.02|92.82|146
1689742500000|2023-07-19 04:55:00|94.09|92.89|94.11|92.91|94.2|93|94.08|92.88|208
1689742800000|2023-07-19 05:00:00|94.12|92.92|94.11|92.91|94.21|93.01|94.05|92.85|292
1689743100000|2023-07-19 05:05:00|94.13|92.93|94.14|92.94|94.2|93|94.03|92.83|231
1689743400000|2023-07-19 05:10:00|94.12|92.92|94.1|92.9|94.14|92.94|94.09|92.89|140
1689743700000|2023-07-19 05:15:00|94.11|92.91|94.3|93.1|94.3|93.1|94.1|92.9|235
1689744000000|2023-07-19 05:20:00|94.29|93.09|94.33|93.13|94.38|93.18|94.29|93.09|167
1689744300000|2023-07-19 05:25:00|94.34|93.14|94.23|93.03|94.34|93.14|94.2|93|214
1689744600000|2023-07-19 05:30:00|94.25|93.05|94.23|93.03|94.32|93.12|94.2|93|131
1689744900000|2023-07-19 05:35:00|94.24|93.04|94.25|93.05|94.27|93.07|94.17|92.97|208
1689745200000|2023-07-19 05:40:00|94.24|93.04|94.29|93.09|94.34|93.14|94.23|93.03|118
1689745500000|2023-07-19 05:45:00|94.28|93.08|94.37|93.17|94.38|93.18|94.28|93.08|119
1689745800000|2023-07-19 05:50:00|94.36|93.16|94.47|93.27|94.49|93.29|94.35|93.15|165
1689746100000|2023-07-19 05:55:00|94.48|93.28|94.42|93.22|94.56|93.36|94.42|93.22|134
1689746400000|2023-07-19 06:00:00|94.46|93.26|94.38|93.18|94.59|93.39|94.33|93.13|310
1689746700000|2023-07-19 06:05:00|94.37|93.17|94.26|93.06|94.38|93.18|94.22|93.02|218
1689747000000|2023-07-19 06:10:00|94.27|93.07|94.3|93.1|94.34|93.14|94.19|92.99|230
1689747300000|2023-07-19 06:15:00|94.29|93.09|94.41|93.21|94.42|93.22|94.29|93.09|167
1689747600000|2023-07-19 06:20:00|94.42|93.22|94.19|92.99|94.42|93.22|94.16|92.96|279
1689747900000|2023-07-19 06:25:00|94.18|92.98|94.15|92.95|94.24|93.04|94.06|92.86|247
1689748200000|2023-07-19 06:30:00|94.16|92.96|94.05|92.85|94.2|93|94.05|92.85|362
1689748500000|2023-07-19 06:35:00|94.06|92.86|94.09|92.89|94.17|92.97|94.05|92.85|215
1689748800000|2023-07-19 06:40:00|94.1|92.9|93.87|92.67|94.11|92.91|93.81|92.61|344
1689749100000|2023-07-19 06:45:00|93.88|92.68|93.79|92.59|93.97|92.77|93.59|92.39|327
1689749400000|2023-07-19 06:50:00|93.8|92.6|93.94|92.74|93.96|92.76|93.78|92.58|220
1689749700000|2023-07-19 06:55:00|93.95|92.75|93.82|92.62|93.95|92.75|93.75|92.55|211
1689750000000|2023-07-19 07:00:00|93.83|92.63|94|92.8|94.06|92.86|93.83|92.63|263
1689750300000|2023-07-19 07:05:00|94.01|92.81|93.86|92.66|94.01|92.81|93.76|92.56|242
1689750600000|2023-07-19 07:10:00|93.85|92.65|94.02|92.82|94.02|92.82|93.84|92.64|175
1689750900000|2023-07-19 07:15:00|94|92.8|94.05|92.85|94.06|92.86|93.93|92.73|169
1689751200000|2023-07-19 07:20:00|94.06|92.86|94.04|92.84|94.12|92.92|94.03|92.83|140
1689751500000|2023-07-19 07:25:00|94.05|92.85|94.1|92.9|94.13|92.93|94.04|92.84|98
1689751800000|2023-07-19 07:30:00|94.09|92.89|94.09|92.89|94.11|92.91|94.06|92.86|147
1689752100000|2023-07-19 07:35:00|94.08|92.88|93.97|92.77|94.11|92.91|93.94|92.74|206
1689752400000|2023-07-19 07:40:00|93.96|92.76|93.8|92.6|93.97|92.77|93.75|92.55|286
1689752700000|2023-07-19 07:45:00|93.79|92.59|93.66|92.46|93.8|92.6|93.44|92.24|426
1689753000000|2023-07-19 07:50:00|93.67|92.47|93.62|92.42|93.75|92.55|93.58|92.38|188
1689753300000|2023-07-19 07:55:00|93.63|92.43|93.67|92.47|93.69|92.49|93.59|92.39|102
1689753600000|2023-07-19 08:00:00|93.69|92.49|93.58|92.38|93.75|92.55|93.53|92.33|197
1689753900000|2023-07-19 08:05:00|93.57|92.37|93.21|92.01|93.6|92.4|93.17|91.97|311
1689754200000|2023-07-19 08:10:00|93.22|92.02|93.39|92.19|93.43|92.23|93.21|92.01|177
1689754500000|2023-07-19 08:15:00|93.41|92.21|93.39|92.19|93.42|92.22|93.22|92.02|197
1689754800000|2023-07-19 08:20:00|93.4|92.2|93.46|92.26|93.53|92.33|93.39|92.19|182
1689755100000|2023-07-19 08:25:00|93.47|92.27|93.55|92.35|93.58|92.38|93.45|92.25|188
1689755400000|2023-07-19 08:30:00|93.56|92.36|93.43|92.23|93.63|92.43|93.41|92.21|209
1689755700000|2023-07-19 08:35:00|93.42|92.22|93.47|92.27|93.49|92.29|93.31|92.11|129
1689756000000|2023-07-19 08:40:00|93.48|92.28|93.5|92.3|93.55|92.35|93.44|92.24|112
1689756300000|2023-07-19 08:45:00|93.49|92.29|93.13|91.93|93.51|92.31|92.94|91.74|358
1689756600000|2023-07-19 08:50:00|93.14|91.94|92.99|91.79|93.22|92.02|92.88|91.68|333
1689756900000|2023-07-19 08:55:00|92.98|91.78|93.04|91.84|93.1|91.9|92.97|91.77|224
1689757200000|2023-07-19 09:00:00|93.02|91.82|92.78|91.58|93.09|91.89|92.71|91.51|366
1689757500000|2023-07-19 09:05:00|92.77|91.57|93.06|91.86|93.08|91.88|92.77|91.57|268
1689757800000|2023-07-19 09:10:00|93.07|91.87|93.16|91.96|93.21|92.01|93.04|91.84|187
1689758100000|2023-07-19 09:15:00|93.18|91.98|93.33|92.13|93.38|92.18|93.18|91.98|163
1689758400000|2023-07-19 09:20:00|93.34|92.14|93.22|92.02|93.4|92.2|93.18|91.98|151
1689758700000|2023-07-19 09:25:00|93.23|92.03|93.31|92.11|93.33|92.13|93.22|92.02|98
1689759000000|2023-07-19 09:30:00|93.3|92.1|93.29|92.09|93.33|92.13|93.21|92.01|96
1689759300000|2023-07-19 09:35:00|93.3|92.1|93.3|92.1|93.32|92.12|93.28|92.08|58
1689759600000|2023-07-19 09:40:00|93.31|92.11|93.44|92.24|93.44|92.24|93.3|92.1|109
1689759900000|2023-07-19 09:45:00|93.45|92.25|93.61|92.41|93.69|92.49|93.45|92.25|166
1689760200000|2023-07-19 09:50:00|93.6|92.4|93.56|92.36|93.62|92.42|93.54|92.34|106
1689760500000|2023-07-19 09:55:00|93.55|92.35|93.49|92.29|93.55|92.35|93.38|92.18|142
1689760800000|2023-07-19 10:00:00|93.5|92.3|93.73|92.53|93.76|92.56|93.5|92.3|142
1689761100000|2023-07-19 10:05:00|93.74|92.54|93.66|92.46|93.78|92.58|93.63|92.43|134
1689761400000|2023-07-19 10:10:00|93.65|92.45|93.67|92.47|93.71|92.51|93.62|92.42|113
1689761700000|2023-07-19 10:15:00|93.66|92.46|93.51|92.31|93.7|92.5|93.49|92.29|122
1689762000000|2023-07-19 10:20:00|93.52|92.32|93.51|92.31|93.6|92.4|93.5|92.3|130
1689762300000|2023-07-19 10:25:00|93.5|92.3|93.66|92.46|93.67|92.47|93.48|92.28|80
1689762600000|2023-07-19 10:30:00|93.65|92.45|93.7|92.5|93.78|92.58|93.65|92.45|113
1689762900000|2023-07-19 10:35:00|93.71|92.51|93.8|92.6|93.82|92.62|93.71|92.51|120
1689763200000|2023-07-19 10:40:00|93.81|92.61|93.69|92.49|93.88|92.68|93.66|92.46|109
1689763500000|2023-07-19 10:45:00|93.7|92.5|93.66|92.46|93.7|92.5|93.58|92.38|128
1689763800000|2023-07-19 10:50:00|93.65|92.45|93.53|92.33|93.65|92.45|93.5|92.3|202
1689764100000|2023-07-19 10:55:00|93.52|92.32|93.54|92.34|93.57|92.37|93.52|92.32|65
1689764400000|2023-07-19 11:00:00|93.53|92.33|93.65|92.45|93.69|92.49|93.53|92.33|150
1689764700000|2023-07-19 11:05:00|93.64|92.44|93.54|92.34|93.65|92.45|93.5|92.3|161
1689765000000|2023-07-19 11:10:00|93.55|92.35|93.62|92.42|93.62|92.42|93.55|92.35|59
1689765300000|2023-07-19 11:15:00|93.63|92.43|93.63|92.43|93.65|92.45|93.6|92.4|54
1689765600000|2023-07-19 11:20:00|93.61|92.41|93.49|92.29|93.65|92.45|93.48|92.28|154
1689765900000|2023-07-19 11:25:00|93.5|92.3|93.55|92.35|93.55|92.35|93.43|92.23|158
1689766200000|2023-07-19 11:30:00|93.53|92.33|93.44|92.24|93.57|92.37|93.44|92.24|59
1689766500000|2023-07-19 11:35:00|93.43|92.23|93.48|92.28|93.48|92.28|93.36|92.16|69
1689766800000|2023-07-19 11:40:00|93.46|92.26|93.53|92.33|93.54|92.34|93.45|92.25|87
1689767100000|2023-07-19 11:45:00|93.54|92.34|93.62|92.42|93.63|92.43|93.53|92.33|129
1689767400000|2023-07-19 11:50:00|93.63|92.43|93.74|92.54|93.76|92.56|93.62|92.42|123
1689767700000|2023-07-19 11:55:00|93.76|92.56|93.79|92.59|93.87|92.67|93.74|92.54|138
1689768000000|2023-07-19 12:00:00|93.8|92.6|93.87|92.67|93.91|92.71|93.69|92.49|127
1689768300000|2023-07-19 12:05:00|93.86|92.66|93.75|92.55|93.87|92.67|93.74|92.54|143
1689768600000|2023-07-19 12:10:00|93.76|92.56|93.55|92.35|93.76|92.56|93.51|92.31|128
1689768900000|2023-07-19 12:15:00|93.54|92.34|93.49|92.29|93.58|92.38|93.43|92.23|139
1689769200000|2023-07-19 12:20:00|93.48|92.28|93.48|92.28|93.52|92.32|93.44|92.24|201
1689769500000|2023-07-19 12:25:00|93.49|92.29|93.36|92.16|93.49|92.29|93.25|92.05|229
1689769800000|2023-07-19 12:30:00|93.35|92.15|93.46|92.26|93.5|92.3|93.33|92.13|185
1689770100000|2023-07-19 12:35:00|93.44|92.24|93.25|92.05|93.44|92.24|93.2|92|144
1689770400000|2023-07-19 12:40:00|93.24|92.04|93.24|92.04|93.33|92.13|93.06|91.86|289
1689770700000|2023-07-19 12:45:00|93.23|92.03|93.51|92.31|93.51|92.31|93.23|92.03|298
1689771000000|2023-07-19 12:50:00|93.5|92.3|93.52|92.32|93.54|92.34|93.41|92.21|282
1689771300000|2023-07-19 12:55:00|93.54|92.34|93.51|92.31|93.62|92.42|93.47|92.27|243
1689771600000|2023-07-19 13:00:00|93.5|92.3|93.37|92.17|93.57|92.37|93.36|92.16|149
1689771900000|2023-07-19 13:05:00|93.38|92.18|93.29|92.09|93.4|92.2|93.21|92.01|200
1689772200000|2023-07-19 13:10:00|93.28|92.08|93.18|91.98|93.32|92.12|93.11|91.91|145
1689772500000|2023-07-19 13:15:00|93.17|91.97|93.27|92.07|93.28|92.08|93.02|91.82|268
1689772800000|2023-07-19 13:20:00|93.26|92.06|93.38|92.18|93.4|92.2|93.22|92.02|251
1689773100000|2023-07-19 13:25:00|93.39|92.19|93.51|92.31|93.52|92.32|93.38|92.18|185
1689773400000|2023-07-19 13:30:00|93.52|92.32|93.65|92.45|93.67|92.47|93.5|92.3|329
1689773700000|2023-07-19 13:35:00|93.64|92.44|93.54|92.34|93.68|92.48|93.48|92.28|197
1689774000000|2023-07-19 13:40:00|93.53|92.33|93.83|92.63|93.86|92.66|93.53|92.33|312
1689774300000|2023-07-19 13:45:00|93.82|92.62|93.81|92.61|94.16|92.96|93.79|92.59|479
1689774600000|2023-07-19 13:50:00|93.8|92.6|93.83|92.63|93.91|92.71|93.48|92.28|354
1689774900000|2023-07-19 13:55:00|93.82|92.62|93.68|92.48|93.83|92.63|93.64|92.44|249
1689775200000|2023-07-19 14:00:00|93.69|92.49|93.69|92.49|93.82|92.62|93.64|92.44|294
1689775500000|2023-07-19 14:05:00|93.7|92.5|93.48|92.28|93.71|92.51|93.38|92.18|342
1689775800000|2023-07-19 14:10:00|93.46|92.26|93.35|92.15|93.52|92.32|93.24|92.04|375
1689776100000|2023-07-19 14:15:00|93.34|92.14|93.47|92.27|93.58|92.38|93.13|91.93|387
1689776400000|2023-07-19 14:20:00|93.48|92.28|93.38|92.18|93.52|92.32|93.29|92.09|275
1689776700000|2023-07-19 14:25:00|93.37|92.17|93.16|91.96|93.37|92.17|93.16|91.96|190
1689777000000|2023-07-19 14:30:00|93.17|91.97|93.18|91.98|93.31|92.11|93.11|91.91|252
1689777300000|2023-07-19 14:35:00|93.16|91.96|93.14|91.94|93.22|92.02|92.85|91.65|398
1689777600000|2023-07-19 14:40:00|93.15|91.95|92.95|91.75|93.15|91.95|92.91|91.71|354
1689777900000|2023-07-19 14:45:00|92.96|91.76|92.94|91.74|93.05|91.85|92.73|91.53|437
1689778200000|2023-07-19 14:50:00|92.93|91.73|92.9|91.7|93.14|91.94|92.9|91.7|332
1689778500000|2023-07-19 14:55:00|92.91|91.71|92.74|91.54|92.93|91.73|92.69|91.49|338
1689778800000|2023-07-19 15:00:00|92.73|91.53|92.59|91.39|92.82|91.62|92.26|91.06|527
1689779100000|2023-07-19 15:05:00|92.58|91.38|92.85|91.65|92.88|91.68|92.58|91.38|364
1689779400000|2023-07-19 15:10:00|92.86|91.66|92.73|91.53|92.92|91.72|92.69|91.49|277
1689779700000|2023-07-19 15:15:00|92.72|91.52|92.94|91.74|92.98|91.78|92.71|91.51|274
1689780000000|2023-07-19 15:20:00|92.92|91.72|92.85|91.65|92.95|91.75|92.77|91.57|228
1689780300000|2023-07-19 15:25:00|92.86|91.66|92.95|91.75|93.05|91.85|92.85|91.65|255
1689780600000|2023-07-19 15:30:00|92.94|91.74|93.09|91.89|93.13|91.93|92.81|91.61|286
1689780900000|2023-07-19 15:35:00|93.1|91.9|92.88|91.68|93.1|91.9|92.85|91.65|278
1689781200000|2023-07-19 15:40:00|92.87|91.67|93|91.8|93.01|91.81|92.85|91.65|201
1689781500000|2023-07-19 15:45:00|93.01|91.81|93.2|92|93.24|92.04|92.99|91.79|298
1689781800000|2023-07-19 15:50:00|93.19|91.99|93.33|92.13|93.34|92.14|93.19|91.99|271
1689782100000|2023-07-19 15:55:00|93.34|92.14|93.23|92.03|93.37|92.17|93.17|91.97|206
1689782400000|2023-07-19 16:00:00|93.22|92.02|93.06|91.86|93.26|92.06|93.06|91.86|200
1689782700000|2023-07-19 16:05:00|93.07|91.87|93.13|91.93|93.26|92.06|92.91|91.71|274
1689783000000|2023-07-19 16:10:00|93.14|91.94|93.02|91.82|93.16|91.96|92.92|91.72|241
1689783300000|2023-07-19 16:15:00|93.01|91.81|92.97|91.77|93.01|91.81|92.84|91.64|197
1689783600000|2023-07-19 16:20:00|92.96|91.76|92.92|91.72|93.02|91.82|92.83|91.63|241
1689783900000|2023-07-19 16:25:00|92.91|91.71|92.77|91.57|92.95|91.75|92.76|91.56|193
1689784200000|2023-07-19 16:30:00|92.78|91.58|92.88|91.68|92.91|91.71|92.74|91.54|157
1689784500000|2023-07-19 16:35:00|92.87|91.67|92.78|91.58|92.95|91.75|92.78|91.58|164
1689784800000|2023-07-19 16:40:00|92.77|91.57|92.68|91.48|92.79|91.59|92.66|91.46|202
1689785100000|2023-07-19 16:45:00|92.69|91.49|92.54|91.34|92.76|91.56|92.51|91.31|179
1689785400000|2023-07-19 16:50:00|92.53|91.33|92.7|91.5|92.72|91.52|92.53|91.33|153
1689785700000|2023-07-19 16:55:00|92.71|91.51|92.68|91.48|92.75|91.55|92.54|91.34|147
1689786000000|2023-07-19 17:00:00|92.67|91.47|92.82|91.62|92.83|91.63|92.6|91.4|166
1689786300000|2023-07-19 17:05:00|92.81|91.61|92.88|91.68|92.95|91.75|92.79|91.59|235
1689786600000|2023-07-19 17:10:00|92.87|91.67|93.2|92|93.22|92.02|92.87|91.67|295
1689786900000|2023-07-19 17:15:00|93.21|92.01|92.98|91.78|93.21|92.01|92.95|91.75|287
1689787200000|2023-07-19 17:20:00|92.99|91.79|93.21|92.01|93.21|92.01|92.95|91.75|174
1689787500000|2023-07-19 17:25:00|93.2|92|93.19|91.99|93.26|92.06|93.12|91.92|169
1689787800000|2023-07-19 17:30:00|93.18|91.98|93.15|91.95|93.26|92.06|93.03|91.83|179
1689788100000|2023-07-19 17:35:00|93.16|91.96|93.23|92.03|93.28|92.08|93.13|91.93|201
1689788400000|2023-07-19 17:40:00|93.22|92.02|93.26|92.06|93.3|92.1|93.15|91.95|182
1689788700000|2023-07-19 17:45:00|93.25|92.05|93.59|92.39|93.59|92.39|93.22|92.02|327
1689789000000|2023-07-19 17:50:00|93.61|92.41|93.4|92.2|93.67|92.47|93.37|92.17|371
1689789300000|2023-07-19 17:55:00|93.39|92.19|93.45|92.25|93.49|92.29|93.37|92.17|250
1689789600000|2023-07-19 18:00:00|93.44|92.24|93.43|92.23|93.53|92.33|93.4|92.2|216
1689789900000|2023-07-19 18:05:00|93.42|92.22|93.43|92.23|93.52|92.32|93.4|92.2|191
1689790200000|2023-07-19 18:10:00|93.45|92.25|93.42|92.22|93.45|92.25|93.39|92.19|107
1689790500000|2023-07-19 18:15:00|93.41|92.21|93.45|92.25|93.45|92.25|93.39|92.19|85
1689790800000|2023-07-19 18:20:00|93.44|92.24|93.57|92.37|93.62|92.42|93.42|92.22|219
1689791100000|2023-07-19 18:25:00|93.56|92.36|93.53|92.33|93.65|92.45|93.5|92.3|203
1689791400000|2023-07-19 18:30:00|93.56|92.36|93.41|92.21|93.57|92.37|93.39|92.19|197
1689791700000|2023-07-19 18:35:00|93.4|92.2|93.4|92.2|93.44|92.24|93.39|92.19|96
1689792000000|2023-07-19 18:40:00|93.41|92.21|93.47|92.27|93.48|92.28|93.39|92.19|86
1689792300000|2023-07-19 18:45:00|93.48|92.28|93.39|92.19|93.5|92.3|93.38|92.18|127
1689792600000|2023-07-19 18:50:00|93.38|92.18|93.5|92.3|93.55|92.35|93.38|92.18|128
1689792900000|2023-07-19 18:55:00|93.51|92.31|93.6|92.4|93.61|92.41|93.49|92.29|202
1689793200000|2023-07-19 19:00:00|93.59|92.39|93.54|92.34|93.65|92.45|93.49|92.29|255
1689793500000|2023-07-19 19:05:00|93.55|92.35|93.54|92.34|93.59|92.39|93.49|92.29|158
1689793800000|2023-07-19 19:10:00|93.53|92.33|93.66|92.46|93.67|92.47|93.51|92.31|117
1689794100000|2023-07-19 19:15:00|93.67|92.47|93.66|92.46|93.7|92.5|93.62|92.42|102
1689794400000|2023-07-19 19:20:00|93.65|92.45|93.76|92.56|93.77|92.57|93.64|92.44|131
1689794700000|2023-07-19 19:25:00|93.78|92.58|93.7|92.5|93.8|92.6|93.68|92.48|125
1689795000000|2023-07-19 19:30:00|93.69|92.49|93.58|92.38|93.75|92.55|93.56|92.36|153
1689795300000|2023-07-19 19:35:00|93.57|92.37|93.68|92.48|93.7|92.5|93.57|92.37|169
1689795600000|2023-07-19 19:40:00|93.67|92.47|93.79|92.59|93.82|92.62|93.67|92.47|144
1689795900000|2023-07-19 19:45:00|93.78|92.58|93.6|92.4|93.78|92.58|93.57|92.37|100
1689796200000|2023-07-19 19:50:00|93.62|92.42|93.7|92.5|93.71|92.51|93.53|92.33|107
1689796500000|2023-07-19 19:55:00|93.71|92.51|93.55|92.35|93.72|92.52|93.49|92.29|187
1689796800000|2023-07-19 20:00:00|93.54|92.34|93.46|92.26|93.55|92.35|93.42|92.22|199
1689797100000|2023-07-19 20:05:00|93.45|92.25|93.47|92.27|93.52|92.32|93.43|92.23|124
1689797400000|2023-07-19 20:10:00|93.46|92.26|93.46|92.26|93.5|92.3|93.44|92.24|117
1689797700000|2023-07-19 20:15:00|93.47|92.27|93.45|92.25|93.47|92.27|93.4|92.2|172
1689798000000|2023-07-19 20:20:00|93.44|92.24|93.16|91.96|93.47|92.27|93.02|91.82|212
1689798300000|2023-07-19 20:25:00|93.17|91.97|93.18|91.98|93.23|92.03|93.14|91.94|88
1689798600000|2023-07-19 20:30:00|93.17|91.97|93.34|92.14|93.36|92.16|93.04|91.84|176
1689798900000|2023-07-19 20:35:00|93.33|92.13|93.25|92.05|93.35|92.15|93.24|92.04|57
1689799200000|2023-07-19 20:40:00|93.24|92.04|93.35|92.15|93.35|92.15|93.18|91.98|73
1689799500000|2023-07-19 20:45:00|93.37|92.17|93.37|92.17|93.45|92.25|93.36|92.16|82
1689799800000|2023-07-19 20:50:00|93.38|92.18|93.19|91.99|93.39|92.19|93.13|91.93|145
1689800100000|2023-07-19 20:55:00|93.18|91.98|93.04|91.84|93.2|92|93.02|91.82|133
1689800400000|2023-07-19 21:00:00|93.03|91.83|92.7|91.5|93.06|91.86|92.7|91.5|172
1689800700000|2023-07-19 21:05:00|92.69|91.49|92.57|91.37|92.7|91.5|92.54|91.34|220
1689801000000|2023-07-19 21:10:00|92.56|91.36|92.61|91.41|92.74|91.54|92.55|91.35|148
1689801300000|2023-07-19 21:15:00|92.6|91.4|92.48|91.28|92.6|91.4|92.39|91.19|148
1689801600000|2023-07-19 21:20:00|92.47|91.27|92.4|91.2|92.48|91.28|92.32|91.12|104
1689801900000|2023-07-19 21:25:00|92.41|91.21|92.72|91.52|92.75|91.55|92.41|91.21|84
1689802200000|2023-07-19 21:30:00|92.71|91.51|92.86|91.66|92.89|91.69|92.69|91.49|81
1689802500000|2023-07-19 21:35:00|92.87|91.67|92.92|91.72|92.98|91.78|92.83|91.63|91
1689802800000|2023-07-19 21:40:00|92.93|91.73|92.9|91.7|92.97|91.77|92.88|91.68|48
1689803100000|2023-07-19 21:45:00|92.89|91.69|92.86|91.66|92.89|91.69|92.84|91.64|30
1689803400000|2023-07-19 21:50:00|92.87|91.67|92.98|91.78|92.98|91.78|92.86|91.66|22
1689803700000|2023-07-19 21:55:00|92.99|91.79|93.07|91.87|93.08|91.88|92.99|91.79|95
1689804000000|2023-07-19 22:00:00|93.06|91.86|92.99|91.79|93.07|91.87|92.96|91.76|156
1689804300000|2023-07-19 22:05:00|92.96|91.76|92.86|91.66|93|91.8|92.83|91.63|114
1689804600000|2023-07-19 22:10:00|92.85|91.65|92.7|91.5|92.85|91.65|92.65|91.45|70
1689804900000|2023-07-19 22:15:00|92.71|91.51|92.65|91.45|92.73|91.53|92.58|91.38|120
1689805200000|2023-07-19 22:20:00|92.66|91.46|92.83|91.63|92.86|91.66|92.6|91.4|160
1689805500000|2023-07-19 22:25:00|92.84|91.64|92.86|91.66|92.87|91.67|92.77|91.57|125
1689805800000|2023-07-19 22:30:00|92.85|91.65|92.6|91.4|92.87|91.67|92.56|91.36|146
1689806100000|2023-07-19 22:35:00|92.57|91.37|92.7|91.5|92.73|91.53|92.55|91.35|227
1689806400000|2023-07-19 22:40:00|92.69|91.49|92.58|91.38|92.79|91.59|92.58|91.38|179
1689806700000|2023-07-19 22:45:00|92.59|91.39|92.55|91.35|92.64|91.44|92.51|91.31|220
1689807000000|2023-07-19 22:50:00|92.54|91.34|92.68|91.48|92.72|91.52|92.54|91.34|184
1689807300000|2023-07-19 22:55:00|92.67|91.47|92.72|91.52|92.75|91.55|92.65|91.45|132
1689807600000|2023-07-19 23:00:00|92.7|91.5|92.75|91.55|92.8|91.6|92.62|91.42|163
1689807900000|2023-07-19 23:05:00|92.74|91.54|92.52|91.32|92.74|91.54|92.45|91.25|200
1689808200000|2023-07-19 23:10:00|92.51|91.31|92.49|91.29|92.52|91.32|92.45|91.25|101
1689808500000|2023-07-19 23:15:00|92.48|91.28|92.37|91.17|92.48|91.28|92.36|91.16|148
1689808800000|2023-07-19 23:20:00|92.36|91.16|92.43|91.23|92.44|91.24|92.34|91.14|156
1689809100000|2023-07-19 23:25:00|92.44|91.24|92.59|91.39|92.61|91.41|92.43|91.23|184
1689809400000|2023-07-19 23:30:00|92.6|91.4|92.73|91.53|92.74|91.54|92.57|91.37|124
1689809700000|2023-07-19 23:35:00|92.75|91.55|92.89|91.69|92.9|91.7|92.71|91.51|107
1689810000000|2023-07-19 23:40:00|92.88|91.68|92.71|91.51|92.89|91.69|92.69|91.49|188
1689810300000|2023-07-19 23:45:00|92.7|91.5|92.64|91.44|92.81|91.61|92.61|91.41|104
1689810600000|2023-07-19 23:50:00|92.63|91.43|92.84|91.64|92.85|91.65|92.6|91.4|145
1689810900000|2023-07-19 23:55:00|92.83|91.63|92.61|91.41|92.83|91.63|92.58|91.38|154
1689811200000|2023-07-20 00:00:00|92.6|91.4|92.65|91.45|92.7|91.5|92.41|91.21|242
1689811500000|2023-07-20 00:05:00|92.66|91.46|92.65|91.45|92.7|91.5|92.53|91.33|183
1689811800000|2023-07-20 00:10:00|92.64|91.44|92.76|91.56|92.78|91.58|92.63|91.43|139
1689812100000|2023-07-20 00:15:00|92.77|91.57|92.74|91.54|92.77|91.57|92.53|91.33|230
1689812400000|2023-07-20 00:20:00|92.75|91.55|92.68|91.48|92.88|91.68|92.67|91.47|211
1689812700000|2023-07-20 00:25:00|92.69|91.49|92.55|91.35|92.77|91.57|92.52|91.32|157
1689813000000|2023-07-20 00:30:00|92.54|91.34|92.71|91.51|92.73|91.53|92.32|91.12|314
1689813300000|2023-07-20 00:35:00|92.7|91.5|92.76|91.56|92.79|91.59|92.61|91.41|176
1689813600000|2023-07-20 00:40:00|92.75|91.55|92.91|91.71|92.92|91.72|92.72|91.52|156
1689813900000|2023-07-20 00:45:00|92.92|91.72|93.08|91.88|93.24|92.04|92.91|91.71|304
1689814200000|2023-07-20 00:50:00|93.07|91.87|93.11|91.91|93.21|92.01|92.98|91.78|247
1689814500000|2023-07-20 00:55:00|93.12|91.92|93.03|91.83|93.18|91.98|93.02|91.82|151
1689814800000|2023-07-20 01:00:00|93.04|91.84|93.09|91.89|93.1|91.9|92.95|91.75|172
1689815100000|2023-07-20 01:05:00|93.08|91.88|93.15|91.95|93.21|92.01|93.07|91.87|161
1689815400000|2023-07-20 01:10:00|93.14|91.94|93.12|91.92|93.15|91.95|93.05|91.85|117
1689815700000|2023-07-20 01:15:00|93.13|91.93|93|91.8|93.19|91.99|92.96|91.76|177
1689816000000|2023-07-20 01:20:00|93.02|91.82|93.01|91.81|93.03|91.83|92.91|91.71|108
1689816300000|2023-07-20 01:25:00|93.02|91.82|92.97|91.77|93.02|91.82|92.91|91.71|84
1689816600000|2023-07-20 01:30:00|92.96|91.76|92.89|91.69|93|91.8|92.84|91.64|168
1689816900000|2023-07-20 01:35:00|92.86|91.66|92.85|91.65|92.9|91.7|92.83|91.63|100
1689817200000|2023-07-20 01:40:00|92.86|91.66|93.02|91.82|93.06|91.86|92.84|91.64|113
1689817500000|2023-07-20 01:45:00|93.03|91.83|92.89|91.69|93.03|91.83|92.86|91.66|67
1689817800000|2023-07-20 01:50:00|92.9|91.7|92.89|91.69|92.93|91.73|92.86|91.66|56
1689818100000|2023-07-20 01:55:00|92.88|91.68|92.82|91.62|92.89|91.69|92.79|91.59|76
1689818400000|2023-07-20 02:00:00|92.83|91.63|92.96|91.76|93.06|91.86|92.83|91.63|114
1689818700000|2023-07-20 02:05:00|92.97|91.77|93.14|91.94|93.16|91.96|92.96|91.76|143
1689819000000|2023-07-20 02:10:00|93.13|91.93|93.09|91.89|93.2|92|93|91.8|143
1689819300000|2023-07-20 02:15:00|93.08|91.88|93.04|91.84|93.08|91.88|92.93|91.73|135
1689819600000|2023-07-20 02:20:00|93.03|91.83|93.05|91.85|93.05|91.85|92.97|91.77|105
1689819900000|2023-07-20 02:25:00|93.06|91.86|93.16|91.96|93.22|92.02|93.05|91.85|61
1689820200000|2023-07-20 02:30:00|93.17|91.97|93.27|92.07|93.28|92.08|93.15|91.95|95
1689820500000|2023-07-20 02:35:00|93.26|92.06|93.09|91.89|93.3|92.1|93.06|91.86|149
1689820800000|2023-07-20 02:40:00|93.1|91.9|92.86|91.66|93.1|91.9|92.85|91.65|195
1689821100000|2023-07-20 02:45:00|92.87|91.67|92.94|91.74|93|91.8|92.85|91.65|140
1689821400000|2023-07-20 02:50:00|92.95|91.75|92.99|91.79|93.13|91.93|92.94|91.74|125
1689821700000|2023-07-20 02:55:00|92.98|91.78|92.91|91.71|92.99|91.79|92.85|91.65|113
1689822000000|2023-07-20 03:00:00|92.9|91.7|92.96|91.76|92.97|91.77|92.85|91.65|112
1689822300000|2023-07-20 03:05:00|92.97|91.77|92.87|91.67|93.01|91.81|92.81|91.61|163
1689822600000|2023-07-20 03:10:00|92.86|91.66|92.82|91.62|92.9|91.7|92.8|91.6|116
1689822900000|2023-07-20 03:15:00|92.83|91.63|92.83|91.63|92.88|91.68|92.78|91.58|96
1689823200000|2023-07-20 03:20:00|92.84|91.64|92.73|91.53|92.87|91.67|92.72|91.52|81
1689823500000|2023-07-20 03:25:00|92.74|91.54|92.54|91.34|92.75|91.55|92.54|91.34|216
1689823800000|2023-07-20 03:30:00|92.55|91.35|92.66|91.46|92.66|91.46|92.49|91.29|141
1689824100000|2023-07-20 03:35:00|92.68|91.48|92.65|91.45|92.69|91.49|92.64|91.44|94
1689824400000|2023-07-20 03:40:00|92.64|91.44|92.64|91.44|92.69|91.49|92.61|91.41|71
1689824700000|2023-07-20 03:45:00|92.63|91.43|92.68|91.48|92.72|91.52|92.63|91.43|68
1689825000000|2023-07-20 03:50:00|92.66|91.46|92.64|91.44|92.66|91.46|92.54|91.34|83
1689825300000|2023-07-20 03:55:00|92.65|91.45|92.74|91.54|92.77|91.57|92.62|91.42|103
1689825600000|2023-07-20 04:00:00|92.75|91.55|92.76|91.56|92.81|91.61|92.72|91.52|114
1689825900000|2023-07-20 04:05:00|92.75|91.55|92.82|91.62|92.87|91.67|92.75|91.55|130
1689826200000|2023-07-20 04:10:00|92.83|91.63|92.84|91.64|92.87|91.67|92.82|91.62|66
1689826500000|2023-07-20 04:15:00|92.85|91.65|92.83|91.63|92.87|91.67|92.82|91.62|88
1689826800000|2023-07-20 04:20:00|92.82|91.62|92.58|91.38|92.83|91.63|92.55|91.35|109
1689827100000|2023-07-20 04:25:00|92.59|91.39|92.48|91.28|92.62|91.42|92.44|91.24|264
1689827400000|2023-07-20 04:30:00|92.49|91.29|92.55|91.35|92.56|91.36|92.46|91.26|117
1689827700000|2023-07-20 04:35:00|92.54|91.34|92.64|91.44|92.64|91.44|92.51|91.31|99
1689828000000|2023-07-20 04:40:00|92.63|91.43|92.66|91.46|92.75|91.55|92.61|91.41|153
1689828300000|2023-07-20 04:45:00|92.65|91.45|92.77|91.57|92.8|91.6|92.65|91.45|107
1689828600000|2023-07-20 04:50:00|92.78|91.58|92.68|91.48|92.78|91.58|92.67|91.47|110
1689828900000|2023-07-20 04:55:00|92.69|91.49|92.73|91.53|92.74|91.54|92.69|91.49|69
1689829200000|2023-07-20 05:00:00|92.72|91.52|92.71|91.51|92.8|91.6|92.66|91.46|108
1689829500000|2023-07-20 05:05:00|92.72|91.52|92.71|91.51|92.72|91.52|92.65|91.45|112
1689829800000|2023-07-20 05:10:00|92.7|91.5|92.88|91.68|92.89|91.69|92.66|91.46|137
1689830100000|2023-07-20 05:15:00|92.87|91.67|93.08|91.88|93.08|91.88|92.86|91.66|247
1689830400000|2023-07-20 05:20:00|93.07|91.87|93.12|91.92|93.15|91.95|93.03|91.83|175
1689830700000|2023-07-20 05:25:00|93.14|91.94|93.05|91.85|93.15|91.95|93.01|91.81|189
1689831000000|2023-07-20 05:30:00|93.06|91.86|93.19|91.99|93.22|92.02|93.05|91.85|192
1689831300000|2023-07-20 05:35:00|93.18|91.98|93.22|92.02|93.26|92.06|93.17|91.97|184
1689831600000|2023-07-20 05:40:00|93.21|92.01|93.41|92.21|93.51|92.31|93.17|91.97|310
1689831900000|2023-07-20 05:45:00|93.42|92.22|93.35|92.15|93.48|92.28|93.31|92.11|272
1689832200000|2023-07-20 05:50:00|93.34|92.14|93.57|92.37|93.57|92.37|93.34|92.14|234
1689832500000|2023-07-20 05:55:00|93.56|92.36|93.52|92.32|93.62|92.42|93.46|92.26|236
1689832800000|2023-07-20 06:00:00|93.53|92.33|93.52|92.32|93.59|92.39|93.39|92.19|178
1689833100000|2023-07-20 06:05:00|93.51|92.31|93.33|92.13|93.52|92.32|93.33|92.13|239
1689833400000|2023-07-20 06:10:00|93.32|92.12|93.2|92|93.32|92.12|93.15|91.95|248
1689833700000|2023-07-20 06:15:00|93.21|92.01|93.23|92.03|93.32|92.12|93.19|91.99|235
1689834000000|2023-07-20 06:20:00|93.22|92.02|93.28|92.08|93.36|92.16|93.16|91.96|156
1689834300000|2023-07-20 06:25:00|93.29|92.09|93.44|92.24|93.48|92.28|93.28|92.08|149
1689834600000|2023-07-20 06:30:00|93.45|92.25|93.4|92.2|93.49|92.29|93.4|92.2|162
1689834900000|2023-07-20 06:35:00|93.39|92.19|93.29|92.09|93.44|92.24|93.28|92.08|184
1689835200000|2023-07-20 06:40:00|93.3|92.1|93.23|92.03|93.3|92.1|93.13|91.93|136
1689835500000|2023-07-20 06:45:00|93.24|92.04|93.12|91.92|93.28|92.08|93.09|91.89|186
1689835800000|2023-07-20 06:50:00|93.13|91.93|93.24|92.04|93.27|92.07|93.1|91.9|103
1689836100000|2023-07-20 06:55:00|93.25|92.05|93.35|92.15|93.4|92.2|93.23|92.03|90
1689836400000|2023-07-20 07:00:00|93.34|92.14|93.45|92.25|93.48|92.28|93.34|92.14|114
1689836700000|2023-07-20 07:05:00|93.46|92.26|93.48|92.28|93.52|92.32|93.43|92.23|174
1689837000000|2023-07-20 07:10:00|93.47|92.27|93.45|92.25|93.49|92.29|93.3|92.1|166
1689837300000|2023-07-20 07:15:00|93.46|92.26|93.82|92.62|93.84|92.64|93.46|92.26|263
1689837600000|2023-07-20 07:20:00|93.83|92.63|94.03|92.83|94.12|92.92|93.81|92.61|253
1689837900000|2023-07-20 07:25:00|94|92.8|94.16|92.96|94.17|92.97|93.98|92.78|280
1689838200000|2023-07-20 07:30:00|94.17|92.97|94.05|92.85|94.29|93.09|94.04|92.84|302
1689838500000|2023-07-20 07:35:00|94.04|92.84|94.04|92.84|94.07|92.87|93.91|92.71|274
1689838800000|2023-07-20 07:40:00|94.03|92.83|93.93|92.73|94.1|92.9|93.88|92.68|188
1689839100000|2023-07-20 07:45:00|93.92|92.72|93.93|92.73|93.99|92.79|93.84|92.64|212
1689839400000|2023-07-20 07:50:00|93.94|92.74|93.99|92.79|94.13|92.93|93.94|92.74|147
1689839700000|2023-07-20 07:55:00|93.97|92.77|94.06|92.86|94.09|92.89|93.92|92.72|124
1689840000000|2023-07-20 08:00:00|94.05|92.85|94.15|92.95|94.26|93.06|94.05|92.85|161
1689840300000|2023-07-20 08:05:00|94.14|92.94|94.08|92.88|94.16|92.96|93.96|92.76|260
1689840600000|2023-07-20 08:10:00|94.07|92.87|94.44|93.24|94.58|93.38|94.05|92.85|209
1689840900000|2023-07-20 08:15:00|94.42|93.22|94.52|93.32|94.57|93.37|94.29|93.09|257
1689841200000|2023-07-20 08:20:00|94.53|93.33|94.61|93.41|94.64|93.44|94.36|93.16|274
1689841500000|2023-07-20 08:25:00|94.62|93.42|94.79|93.59|94.82|93.62|94.62|93.42|142
1689841800000|2023-07-20 08:30:00|94.8|93.6|94.72|93.52|94.81|93.61|94.63|93.43|207
1689842100000|2023-07-20 08:35:00|94.71|93.51|95.02|93.82|95.06|93.86|94.7|93.5|263
1689842400000|2023-07-20 08:40:00|95.01|93.81|95.21|94.01|95.34|94.14|94.88|93.68|353
1689842700000|2023-07-20 08:45:00|95.23|94.03|95.32|94.12|95.44|94.24|95.19|93.99|389
1689843000000|2023-07-20 08:50:00|95.31|94.11|95.13|93.93|95.33|94.13|95.1|93.9|310
1689843300000|2023-07-20 08:55:00|95.14|93.94|95.38|94.18|95.4|94.2|95.13|93.93|240
1689843600000|2023-07-20 09:00:00|95.37|94.17|95.27|94.07|95.44|94.24|94.99|93.79|388
1689843900000|2023-07-20 09:05:00|95.26|94.06|95.31|94.11|95.4|94.2|95.2|94|343
1689844200000|2023-07-20 09:10:00|95.32|94.12|95.32|94.12|95.45|94.25|95.28|94.08|387
1689844500000|2023-07-20 09:15:00|95.33|94.13|95.45|94.25|95.45|94.25|95.19|93.99|315
1689844800000|2023-07-20 09:20:00|95.47|94.27|95.23|94.03|95.5|94.3|95.19|93.99|293
1689845100000|2023-07-20 09:25:00|95.22|94.02|95.08|93.88|95.26|94.06|95.04|93.84|272
1689845400000|2023-07-20 09:30:00|95.09|93.89|95.31|94.11|95.34|94.14|95.07|93.87|264
1689845700000|2023-07-20 09:35:00|95.32|94.12|95.48|94.28|95.57|94.37|95.3|94.1|463
1689846000000|2023-07-20 09:40:00|95.47|94.27|95.41|94.21|95.54|94.34|95.25|94.05|311
1689846300000|2023-07-20 09:45:00|95.42|94.22|95.23|94.03|95.48|94.28|95.13|93.93|301
1689846600000|2023-07-20 09:50:00|95.24|94.04|95.13|93.93|95.29|94.09|95.1|93.9|170
1689846900000|2023-07-20 09:55:00|95.14|93.94|95.05|93.85|95.24|94.04|95.04|93.84|179
1689847200000|2023-07-20 10:00:00|95.06|93.86|95.13|93.93|95.21|94.01|95.05|93.85|247
1689847500000|2023-07-20 10:05:00|95.14|93.94|95.31|94.11|95.36|94.16|95.13|93.93|194
1689847800000|2023-07-20 10:10:00|95.3|94.1|95.16|93.96|95.4|94.2|95.14|93.94|220
1689848100000|2023-07-20 10:15:00|95.15|93.95|95.3|94.1|95.34|94.14|95.15|93.95|283
1689848400000|2023-07-20 10:20:00|95.32|94.12|95.21|94.01|95.35|94.15|95.2|94|203
1689848700000|2023-07-20 10:25:00|95.2|94|95.21|94.01|95.36|94.16|95.19|93.99|217
1689849000000|2023-07-20 10:30:00|95.22|94.02|95.32|94.12|95.42|94.22|95.21|94.01|256
1689849300000|2023-07-20 10:35:00|95.33|94.13|95.49|94.29|95.57|94.37|95.23|94.03|280
1689849600000|2023-07-20 10:40:00|95.5|94.3|95.28|94.08|95.51|94.31|95.28|94.08|289
1689849900000|2023-07-20 10:45:00|95.27|94.07|95.12|93.92|95.49|94.29|95.1|93.9|376
1689850200000|2023-07-20 10:50:00|95.11|93.91|94.76|93.56|95.18|93.98|94.58|93.38|380
1689850500000|2023-07-20 10:55:00|94.75|93.55|94.8|93.6|94.86|93.66|94.7|93.5|346
1689850800000|2023-07-20 11:00:00|94.79|93.59|94.68|93.48|94.87|93.67|94.55|93.35|335
1689851100000|2023-07-20 11:05:00|94.67|93.47|94.74|93.54|94.76|93.56|94.66|93.46|195
1689851400000|2023-07-20 11:10:00|94.75|93.55|94.69|93.49|94.83|93.63|94.69|93.49|170
1689851700000|2023-07-20 11:15:00|94.67|93.47|94.71|93.51|94.75|93.55|94.65|93.45|149
1689852000000|2023-07-20 11:20:00|94.7|93.5|94.77|93.57|94.81|93.61|94.68|93.48|129
1689852300000|2023-07-20 11:25:00|94.76|93.56|94.92|93.72|94.94|93.74|94.76|93.56|118
1689852600000|2023-07-20 11:30:00|94.91|93.71|95.1|93.9|95.21|94.01|94.89|93.69|195
1689852900000|2023-07-20 11:35:00|95.09|93.89|95.02|93.82|95.14|93.94|94.95|93.75|170
1689853200000|2023-07-20 11:40:00|95.01|93.81|95.03|93.83|95.07|93.87|94.83|93.63|190
1689853500000|2023-07-20 11:45:00|95.04|93.84|95.05|93.85|95.08|93.88|95.01|93.81|141
1689853800000|2023-07-20 11:50:00|95.04|93.84|95.06|93.86|95.08|93.88|95.03|93.83|84
1689854100000|2023-07-20 11:55:00|95.07|93.87|94.98|93.78|95.07|93.87|94.95|93.75|125
1689854400000|2023-07-20 12:00:00|94.97|93.77|95.11|93.91|95.11|93.91|94.97|93.77|112
1689854700000|2023-07-20 12:05:00|95.1|93.9|94.76|93.56|95.13|93.93|94.75|93.55|229
1689855000000|2023-07-20 12:10:00|94.77|93.57|94.78|93.58|94.84|93.64|94.67|93.47|177
1689855300000|2023-07-20 12:15:00|94.79|93.59|94.68|93.48|94.86|93.66|94.62|93.42|129
1689855600000|2023-07-20 12:20:00|94.7|93.5|94.64|93.44|94.74|93.54|94.62|93.42|93
1689855900000|2023-07-20 12:25:00|94.63|93.43|94.69|93.49|94.71|93.51|94.63|93.43|98
1689856200000|2023-07-20 12:30:00|94.67|93.47|94.6|93.4|94.67|93.47|94.38|93.18|265
1689856500000|2023-07-20 12:35:00|94.59|93.39|94.52|93.32|94.66|93.46|94.44|93.24|177
1689856800000|2023-07-20 12:40:00|94.51|93.31|94.53|93.33|94.58|93.38|94.37|93.17|206
1689857100000|2023-07-20 12:45:00|94.54|93.34|94.43|93.23|94.58|93.38|94.35|93.15|203
1689857400000|2023-07-20 12:50:00|94.42|93.22|94.41|93.21|94.5|93.3|94.4|93.2|160
1689857700000|2023-07-20 12:55:00|94.42|93.22|94.28|93.08|94.47|93.27|94.21|93.01|203
1689858000000|2023-07-20 13:00:00|94.29|93.09|94.32|93.12|94.36|93.16|94.26|93.06|176
1689858300000|2023-07-20 13:05:00|94.31|93.11|94.32|93.12|94.45|93.25|94.3|93.1|182
1689858600000|2023-07-20 13:10:00|94.33|93.13|94.18|92.98|94.37|93.17|94.11|92.91|151
1689858900000|2023-07-20 13:15:00|94.19|92.99|94.25|93.05|94.27|93.07|94.11|92.91|213
1689859200000|2023-07-20 13:20:00|94.26|93.06|94.45|93.25|94.46|93.26|94.24|93.04|227
1689859500000|2023-07-20 13:25:00|94.46|93.26|94.49|93.29|94.55|93.35|94.42|93.22|193
1689859800000|2023-07-20 13:30:00|94.48|93.28|94.58|93.38|94.61|93.41|94.47|93.27|179
1689860100000|2023-07-20 13:35:00|94.57|93.37|94.55|93.35|94.61|93.41|94.52|93.32|165
1689860400000|2023-07-20 13:40:00|94.57|93.37|94.53|93.33|94.59|93.39|94.4|93.2|210
1689860700000|2023-07-20 13:45:00|94.54|93.34|94.65|93.45|94.72|93.52|94.51|93.31|137
1689861000000|2023-07-20 13:50:00|94.66|93.46|94.69|93.49|94.72|93.52|94.63|93.43|91
1689861300000|2023-07-20 13:55:00|94.68|93.48|94.56|93.36|94.69|93.49|94.52|93.32|128
1689861600000|2023-07-20 14:00:00|94.55|93.35|94.53|93.33|94.6|93.4|94.45|93.25|162
1689861900000|2023-07-20 14:05:00|94.52|93.32|94.28|93.08|94.52|93.32|94.22|93.02|220
1689862200000|2023-07-20 14:10:00|94.27|93.07|94.28|93.08|94.4|93.2|94.2|93|161
1689862500000|2023-07-20 14:15:00|94.27|93.07|94.06|92.86|94.3|93.1|93.97|92.77|414
1689862800000|2023-07-20 14:20:00|94.07|92.87|93.92|92.72|94.13|92.93|93.86|92.66|294
1689863100000|2023-07-20 14:25:00|93.93|92.73|93.96|92.76|94.06|92.86|93.86|92.66|283
1689863400000|2023-07-20 14:30:00|93.95|92.75|93.84|92.64|93.96|92.76|93.75|92.55|343
1689863700000|2023-07-20 14:35:00|93.83|92.63|92.91|91.71|93.87|92.67|92.25|91.05|704
1689864000000|2023-07-20 14:40:00|92.92|91.72|92.6|91.4|93.02|91.82|92.52|91.32|668
1689864300000|2023-07-20 14:45:00|92.61|91.41|92.88|91.68|93.17|91.97|92.45|91.25|645
1689864600000|2023-07-20 14:50:00|92.87|91.67|92.73|91.53|92.87|91.67|92.11|90.91|660
1689864900000|2023-07-20 14:55:00|92.72|91.52|92.8|91.6|92.97|91.77|92.56|91.36|477
1689865200000|2023-07-20 15:00:00|92.79|91.59|92.93|91.73|93.05|91.85|92.55|91.35|488
1689865500000|2023-07-20 15:05:00|92.94|91.74|92.98|91.78|93.09|91.89|92.72|91.52|466
1689865800000|2023-07-20 15:10:00|92.99|91.79|92.97|91.77|93.05|91.85|92.88|91.68|373
1689866100000|2023-07-20 15:15:00|92.96|91.76|92.89|91.69|92.97|91.77|92.71|91.51|391
1689866400000|2023-07-20 15:20:00|92.88|91.68|92.97|91.77|92.97|91.77|92.72|91.52|384
1689866700000|2023-07-20 15:25:00|92.96|91.76|93.11|91.91|93.15|91.95|92.91|91.71|346
1689867000000|2023-07-20 15:30:00|93.12|91.92|92.89|91.69|93.13|91.93|92.84|91.64|311
1689867300000|2023-07-20 15:35:00|92.9|91.7|92.89|91.69|92.93|91.73|92.75|91.55|289
1689867600000|2023-07-20 15:40:00|92.88|91.68|92.86|91.66|92.88|91.68|92.68|91.48|333
1689867900000|2023-07-20 15:45:00|92.85|91.65|92.65|91.45|92.85|91.65|92.63|91.43|361
1689868200000|2023-07-20 15:50:00|92.66|91.46|92.61|91.41|92.79|91.59|92.48|91.28|376
1689868500000|2023-07-20 15:55:00|92.6|91.4|92.74|91.54|92.79|91.59|92.58|91.38|285
1689868800000|2023-07-20 16:00:00|92.76|91.56|92.78|91.58|92.83|91.63|92.5|91.3|434
1689869100000|2023-07-20 16:05:00|92.79|91.59|92.89|91.69|92.99|91.79|92.77|91.57|441
1689869400000|2023-07-20 16:10:00|92.92|91.72|92.88|91.68|92.97|91.77|92.84|91.64|276
1689869700000|2023-07-20 16:15:00|92.89|91.69|92.6|91.4|92.92|91.72|92.59|91.39|279
1689870000000|2023-07-20 16:20:00|92.59|91.39|92.46|91.26|92.73|91.53|92.41|91.21|411
1689870300000|2023-07-20 16:25:00|92.45|91.25|92.51|91.31|92.52|91.32|92.36|91.16|336
1689870600000|2023-07-20 16:30:00|92.52|91.32|92.6|91.4|92.66|91.46|92.43|91.23|315
1689870900000|2023-07-20 16:35:00|92.59|91.39|92.51|91.31|92.6|91.4|92.39|91.19|304
1689871200000|2023-07-20 16:40:00|92.52|91.32|92.56|91.36|92.65|91.45|92.39|91.19|316
1689871500000|2023-07-20 16:45:00|92.57|91.37|92.33|91.13|92.62|91.42|92.33|91.13|328
1689871800000|2023-07-20 16:50:00|92.34|91.14|92.26|91.06|92.53|91.33|92.23|91.03|271
1689872100000|2023-07-20 16:55:00|92.25|91.05|92.34|91.14|92.36|91.16|92.12|90.92|352
1689872400000|2023-07-20 17:00:00|92.33|91.13|92.48|91.28|92.57|91.37|92.27|91.07|382
1689872700000|2023-07-20 17:05:00|92.49|91.29|92.52|91.32|92.54|91.34|92.38|91.18|247
1689873000000|2023-07-20 17:10:00|92.51|91.31|92.64|91.44|92.66|91.46|92.49|91.29|218
1689873300000|2023-07-20 17:15:00|92.63|91.43|92.57|91.37|92.69|91.49|92.55|91.35|295
1689873600000|2023-07-20 17:20:00|92.56|91.36|92.6|91.4|92.63|91.43|92.51|91.31|148
1689873900000|2023-07-20 17:25:00|92.59|91.39|92.69|91.49|92.7|91.5|92.51|91.31|149
1689874200000|2023-07-20 17:30:00|92.68|91.48|92.83|91.63|92.84|91.64|92.64|91.44|230
1689874500000|2023-07-20 17:35:00|92.84|91.64|92.92|91.72|92.95|91.75|92.82|91.62|270
1689874800000|2023-07-20 17:40:00|92.91|91.71|93|91.8|93.05|91.85|92.86|91.66|219
1689875100000|2023-07-20 17:45:00|93.01|91.81|93.05|91.85|93.06|91.86|92.94|91.74|191
1689875400000|2023-07-20 17:50:00|93.06|91.86|93.01|91.81|93.07|91.87|92.94|91.74|151
1689875700000|2023-07-20 17:55:00|93|91.8|92.91|91.71|93.01|91.81|92.88|91.68|191
1689876000000|2023-07-20 18:00:00|92.9|91.7|92.9|91.7|92.93|91.73|92.87|91.67|150
1689876300000|2023-07-20 18:05:00|92.89|91.69|92.93|91.73|93.01|91.81|92.87|91.67|137
1689876600000|2023-07-20 18:10:00|92.94|91.74|92.87|91.67|92.95|91.75|92.82|91.62|148
1689876900000|2023-07-20 18:15:00|92.85|91.65|92.75|91.55|92.88|91.68|92.69|91.49|193
1689877200000|2023-07-20 18:20:00|92.74|91.54|92.7|91.5|92.8|91.6|92.67|91.47|171
1689877500000|2023-07-20 18:25:00|92.68|91.48|92.43|91.23|92.69|91.49|92.36|91.16|230
1689877800000|2023-07-20 18:30:00|92.4|91.2|92.63|91.43|92.68|91.48|92.21|91.01|444
1689878100000|2023-07-20 18:35:00|92.64|91.44|92.65|91.45|92.75|91.55|92.46|91.26|292
1689878400000|2023-07-20 18:40:00|92.66|91.46|92.8|91.6|92.83|91.63|92.65|91.45|245
1689878700000|2023-07-20 18:45:00|92.82|91.62|92.8|91.6|92.84|91.64|92.73|91.53|208
1689879000000|2023-07-20 18:50:00|92.79|91.59|92.64|91.44|92.8|91.6|92.58|91.38|210
1689879300000|2023-07-20 18:55:00|92.63|91.43|92.52|91.32|92.64|91.44|92.49|91.29|182
1689879600000|2023-07-20 19:00:00|92.51|91.31|92.54|91.34|92.59|91.39|92.47|91.27|219
1689879900000|2023-07-20 19:05:00|92.55|91.35|92.64|91.44|92.67|91.47|92.52|91.32|196
1689880200000|2023-07-20 19:10:00|92.67|91.47|92.55|91.35|92.67|91.47|92.52|91.32|229
1689880500000|2023-07-20 19:15:00|92.56|91.36|92.68|91.48|92.69|91.49|92.55|91.35|142
1689880800000|2023-07-20 19:20:00|92.67|91.47|92.68|91.48|92.76|91.56|92.63|91.43|133
1689881100000|2023-07-20 19:25:00|92.69|91.49|92.78|91.58|92.8|91.6|92.69|91.49|143
1689881400000|2023-07-20 19:30:00|92.77|91.57|92.86|91.66|92.9|91.7|92.76|91.56|232
1689881700000|2023-07-20 19:35:00|92.87|91.67|92.68|91.48|92.88|91.68|92.68|91.48|192
1689882000000|2023-07-20 19:40:00|92.69|91.49|92.54|91.34|92.72|91.52|92.52|91.32|120
1689882300000|2023-07-20 19:45:00|92.55|91.35|92.57|91.37|92.61|91.41|92.5|91.3|182
1689882600000|2023-07-20 19:50:00|92.58|91.38|92.79|91.59|92.82|91.62|92.56|91.36|168
1689882900000|2023-07-20 19:55:00|92.8|91.6|92.65|91.45|92.8|91.6|92.62|91.42|165
1689883200000|2023-07-20 20:00:00|92.66|91.46|92.52|91.32|92.67|91.47|92.51|91.31|154
1689883500000|2023-07-20 20:05:00|92.51|91.31|92.47|91.27|92.52|91.32|92.46|91.26|69
1689883800000|2023-07-20 20:10:00|92.46|91.26|92.46|91.26|92.48|91.28|92.43|91.23|36
1689884100000|2023-07-20 20:15:00|92.45|91.25|92.45|91.25|92.48|91.28|92.33|91.13|110
1689884400000|2023-07-20 20:20:00|92.44|91.24|92.25|91.05|92.47|91.27|92.2|91|230
1689884700000|2023-07-20 20:25:00|92.26|91.06|92.4|91.2|92.46|91.26|92.21|91.01|188
1689885000000|2023-07-20 20:30:00|92.41|91.21|92.18|90.98|92.43|91.23|92.16|90.96|235
1689885300000|2023-07-20 20:35:00|92.17|90.97|92.33|91.13|92.34|91.14|92.13|90.93|160
1689885600000|2023-07-20 20:40:00|92.32|91.12|92.2|91|92.34|91.14|92.2|91|124
1689885900000|2023-07-20 20:45:00|92.21|91.01|92.34|91.14|92.4|91.2|92.09|90.89|202
1689886200000|2023-07-20 20:50:00|92.33|91.13|92.33|91.13|92.4|91.2|92.31|91.11|146
1689886500000|2023-07-20 20:55:00|92.32|91.12|92.48|91.28|92.49|91.29|92.32|91.12|109
1689886800000|2023-07-20 21:00:00|92.47|91.27|92.55|91.35|92.55|91.35|92.46|91.26|59
1689887100000|2023-07-20 21:05:00|92.54|91.34|92.51|91.31|92.58|91.38|92.51|91.31|58
1689887400000|2023-07-20 21:10:00|92.52|91.32|92.65|91.45|92.66|91.46|92.51|91.31|76
1689887700000|2023-07-20 21:15:00|92.66|91.46|92.64|91.44|92.66|91.46|92.61|91.41|26
1689888000000|2023-07-20 21:20:00|92.63|91.43|92.75|91.55|92.75|91.55|92.62|91.42|18
1689888300000|2023-07-20 21:25:00|92.76|91.56|92.87|91.67|92.89|91.69|92.74|91.54|60
1689888600000|2023-07-20 21:30:00|92.86|91.66|92.91|91.71|92.91|91.71|92.84|91.64|22
1689888900000|2023-07-20 21:35:00|92.92|91.72|92.91|91.71|92.94|91.74|92.91|91.71|16
1689889200000|2023-07-20 21:40:00|92.9|91.7|92.95|91.75|92.95|91.75|92.83|91.63|44
1689889500000|2023-07-20 21:45:00|92.94|91.74|92.96|91.76|92.96|91.76|92.94|91.74|13
1689889800000|2023-07-20 21:50:00|92.97|91.77|92.99|91.79|93|91.8|92.95|91.75|13
1689890100000|2023-07-20 21:55:00|93|91.8|93.08|91.88|93.1|91.9|92.99|91.79|84
1689890400000|2023-07-20 22:00:00|93.09|91.89|92.93|91.73|93.19|91.99|92.91|91.71|276
1689890700000|2023-07-20 22:05:00|92.94|91.74|92.97|91.77|92.97|91.77|92.84|91.64|153
1689891000000|2023-07-20 22:10:00|92.96|91.76|93.05|91.85|93.1|91.9|92.96|91.76|158
1689891300000|2023-07-20 22:15:00|93.04|91.84|93.09|91.89|93.1|91.9|92.99|91.79|136
1689891600000|2023-07-20 22:20:00|93.1|91.9|93|91.8|93.17|91.97|92.96|91.76|186
1689891900000|2023-07-20 22:25:00|93.01|91.81|93|91.8|93.04|91.84|92.99|91.79|87
1689892200000|2023-07-20 22:30:00|92.99|91.79|93.19|91.99|93.19|91.99|92.97|91.77|128
1689892500000|2023-07-20 22:35:00|93.2|92|92.98|91.78|93.2|92|92.96|91.76|210
1689892800000|2023-07-20 22:40:00|92.99|91.79|93.11|91.91|93.11|91.91|92.98|91.78|144
1689893100000|2023-07-20 22:45:00|93.1|91.9|93.01|91.81|93.11|91.91|92.95|91.75|121
1689893400000|2023-07-20 22:50:00|93.02|91.82|93.06|91.86|93.06|91.86|92.94|91.74|87
1689893700000|2023-07-20 22:55:00|93.05|91.85|93.14|91.94|93.19|91.99|93.01|91.81|138
1689894000000|2023-07-20 23:00:00|93.13|91.93|93.18|91.98|93.2|92|93.01|91.81|202
1689894300000|2023-07-20 23:05:00|93.19|91.99|93.25|92.05|93.27|92.07|93.15|91.95|85
1689894600000|2023-07-20 23:10:00|93.26|92.06|93.21|92.01|93.26|92.06|93.16|91.96|149
1689894900000|2023-07-20 23:15:00|93.2|92|93.32|92.12|93.33|92.13|93.16|91.96|140
1689895200000|2023-07-20 23:20:00|93.33|92.13|93.19|91.99|93.37|92.17|93.13|91.93|213
1689895500000|2023-07-20 23:25:00|93.2|92|93.22|92.02|93.35|92.15|93.19|91.99|183
1689895800000|2023-07-20 23:30:00|93.23|92.03|93.03|91.83|93.26|92.06|93|91.8|157
1689896100000|2023-07-20 23:35:00|93.02|91.82|93.02|91.82|93.06|91.86|92.96|91.76|133
1689896400000|2023-07-20 23:40:00|93.04|91.84|93.07|91.87|93.08|91.88|93|91.8|118
1689896700000|2023-07-20 23:45:00|93.06|91.86|92.98|91.78|93.07|91.87|92.92|91.72|132
1689897000000|2023-07-20 23:50:00|92.97|91.77|92.93|91.73|92.98|91.78|92.89|91.69|110
1689897300000|2023-07-20 23:55:00|92.94|91.74|92.97|91.77|93.01|91.81|92.9|91.7|110
1689897600000|2023-07-21 00:00:00|92.98|91.78|92.98|91.78|93|91.8|92.82|91.62|273
1689897900000|2023-07-21 00:05:00|92.94|91.74|92.99|91.79|93.04|91.84|92.88|91.68|201
1689898200000|2023-07-21 00:10:00|93|91.8|92.86|91.66|93.01|91.81|92.83|91.63|153
1689898500000|2023-07-21 00:15:00|92.87|91.67|92.68|91.48|92.98|91.78|92.62|91.42|270
1689898800000|2023-07-21 00:20:00|92.64|91.44|92.84|91.64|92.85|91.65|92.6|91.4|264
1689899100000|2023-07-21 00:25:00|92.83|91.63|92.67|91.47|92.85|91.65|92.59|91.39|133
1689899400000|2023-07-21 00:30:00|92.66|91.46|92.6|91.4|92.75|91.55|92.58|91.38|174
1689899700000|2023-07-21 00:35:00|92.57|91.37|92.51|91.31|92.59|91.39|92.29|91.09|374
1689900000000|2023-07-21 00:40:00|92.5|91.3|92.84|91.64|92.86|91.66|92.42|91.22|229
1689900300000|2023-07-21 00:45:00|92.83|91.63|92.79|91.59|92.97|91.77|92.78|91.58|249
1689900600000|2023-07-21 00:50:00|92.78|91.58|92.79|91.59|92.87|91.67|92.71|91.51|206
1689900900000|2023-07-21 00:55:00|92.78|91.58|92.77|91.57|92.8|91.6|92.7|91.5|202
1689901200000|2023-07-21 01:00:00|92.76|91.56|92.66|91.46|92.77|91.57|92.57|91.37|235
1689901500000|2023-07-21 01:05:00|92.67|91.47|92.75|91.55|92.75|91.55|92.59|91.39|135
1689901800000|2023-07-21 01:10:00|92.76|91.56|92.84|91.64|92.91|91.71|92.75|91.55|233
1689902100000|2023-07-21 01:15:00|92.83|91.63|93|91.8|93.02|91.82|92.79|91.59|179
1689902400000|2023-07-21 01:20:00|92.99|91.79|93.31|92.11|93.32|92.12|92.99|91.79|383
1689902700000|2023-07-21 01:25:00|93.3|92.1|93.27|92.07|93.51|92.31|93.25|92.05|255
1689903000000|2023-07-21 01:30:00|93.28|92.08|93.1|91.9|93.3|92.1|93.1|91.9|213
1689903300000|2023-07-21 01:35:00|93.11|91.91|93.03|91.83|93.13|91.93|92.96|91.76|183
1689903600000|2023-07-21 01:40:00|93.05|91.85|93.12|91.92|93.13|91.93|93|91.8|187
1689903900000|2023-07-21 01:45:00|93.11|91.91|93.13|91.93|93.14|91.94|92.97|91.77|242
1689904200000|2023-07-21 01:50:00|93.16|91.96|93.21|92.01|93.29|92.09|93.16|91.96|223
1689904500000|2023-07-21 01:55:00|93.2|92|93.2|92|93.27|92.07|93.15|91.95|152
1689904800000|2023-07-21 02:00:00|93.19|91.99|93.08|91.88|93.26|92.06|93.05|91.85|172
1689905100000|2023-07-21 02:05:00|93.07|91.87|93.29|92.09|93.31|92.11|93.05|91.85|229
1689905400000|2023-07-21 02:10:00|93.3|92.1|93.4|92.2|93.43|92.23|93.29|92.09|279
1689905700000|2023-07-21 02:15:00|93.39|92.19|93.35|92.15|93.44|92.24|93.3|92.1|234
1689906000000|2023-07-21 02:20:00|93.36|92.16|93.46|92.26|93.48|92.28|93.36|92.16|121
1689906300000|2023-07-21 02:25:00|93.47|92.27|93.59|92.39|93.61|92.41|93.46|92.26|198
1689906600000|2023-07-21 02:30:00|93.58|92.38|93.56|92.36|93.6|92.4|93.51|92.31|150
1689906900000|2023-07-21 02:35:00|93.57|92.37|93.51|92.31|93.64|92.44|93.47|92.27|195
1689907200000|2023-07-21 02:40:00|93.52|92.32|93.42|92.22|93.53|92.33|93.42|92.22|150
1689907500000|2023-07-21 02:45:00|93.43|92.23|93.46|92.26|93.47|92.27|93.41|92.21|109
1689907800000|2023-07-21 02:50:00|93.45|92.25|93.54|92.34|93.57|92.37|93.43|92.23|102
1689908100000|2023-07-21 02:55:00|93.55|92.35|93.53|92.33|93.59|92.39|93.5|92.3|98
1689908400000|2023-07-21 03:00:00|93.52|92.32|93.56|92.36|93.62|92.42|93.51|92.31|136
1689908700000|2023-07-21 03:05:00|93.55|92.35|93.57|92.37|93.6|92.4|93.45|92.25|84
1689909000000|2023-07-21 03:10:00|93.58|92.38|93.51|92.31|93.66|92.46|93.46|92.26|162
1689909300000|2023-07-21 03:15:00|93.5|92.3|93.47|92.27|93.57|92.37|93.45|92.25|152
1689909600000|2023-07-21 03:20:00|93.46|92.26|93.41|92.21|93.53|92.33|93.39|92.19|197
1689909900000|2023-07-21 03:25:00|93.42|92.22|93.34|92.14|93.48|92.28|93.33|92.13|108
1689910200000|2023-07-21 03:30:00|93.35|92.15|93.25|92.05|93.35|92.15|93.24|92.04|118
1689910500000|2023-07-21 03:35:00|93.26|92.06|93.28|92.08|93.3|92.1|93.22|92.02|79
1689910800000|2023-07-21 03:40:00|93.29|92.09|93.4|92.2|93.42|92.22|93.29|92.09|105
1689911100000|2023-07-21 03:45:00|93.42|92.22|93.33|92.13|93.42|92.22|93.33|92.13|85
1689911400000|2023-07-21 03:50:00|93.34|92.14|93.34|92.14|93.4|92.2|93.3|92.1|87
1689911700000|2023-07-21 03:55:00|93.33|92.13|93.25|92.05|93.34|92.14|93.21|92.01|147
1689912000000|2023-07-21 04:00:00|93.24|92.04|93.26|92.06|93.32|92.12|93.21|92.01|148
1689912300000|2023-07-21 04:05:00|93.27|92.07|93.16|91.96|93.28|92.08|93.12|91.92|145
1689912600000|2023-07-21 04:10:00|93.14|91.94|93.17|91.97|93.23|92.03|93.13|91.93|129
1689912900000|2023-07-21 04:15:00|93.15|91.95|93.15|91.95|93.18|91.98|93.12|91.92|66
1689913200000|2023-07-21 04:20:00|93.16|91.96|93.14|91.94|93.23|92.03|93.1|91.9|100
1689913500000|2023-07-21 04:25:00|93.13|91.93|93.07|91.87|93.14|91.94|93|91.8|131
1689913800000|2023-07-21 04:30:00|93.08|91.88|93.15|91.95|93.16|91.96|93.03|91.83|68
1689914100000|2023-07-21 04:35:00|93.16|91.96|93.2|92|93.27|92.07|93.16|91.96|98
1689914400000|2023-07-21 04:40:00|93.21|92.01|93.24|92.04|93.25|92.05|93.12|91.92|100
1689914700000|2023-07-21 04:45:00|93.23|92.03|93.19|91.99|93.28|92.08|93.13|91.93|123
1689915000000|2023-07-21 04:50:00|93.18|91.98|93.19|91.99|93.26|92.06|93.15|91.95|115
1689915300000|2023-07-21 04:55:00|93.21|92.01|93.09|91.89|93.21|92.01|93.08|91.88|128
1689915600000|2023-07-21 05:00:00|93.06|91.86|93.06|91.86|93.08|91.88|93|91.8|120
1689915900000|2023-07-21 05:05:00|93.05|91.85|93.21|92.01|93.22|92.02|93.03|91.83|88
1689916200000|2023-07-21 05:10:00|93.22|92.02|93.17|91.97|93.25|92.05|93.17|91.97|126
1689916500000|2023-07-21 05:15:00|93.18|91.98|93.06|91.86|93.19|91.99|93.03|91.83|176
1689916800000|2023-07-21 05:20:00|93.05|91.85|92.98|91.78|93.08|91.88|92.95|91.75|142
1689917100000|2023-07-21 05:25:00|92.97|91.77|92.97|91.77|92.99|91.79|92.93|91.73|125
1689917400000|2023-07-21 05:30:00|92.98|91.78|92.92|91.72|93.02|91.82|92.92|91.72|115
1689917700000|2023-07-21 05:35:00|92.91|91.71|92.86|91.66|92.92|91.72|92.84|91.64|149
1689918000000|2023-07-21 05:40:00|92.85|91.65|92.97|91.77|92.99|91.79|92.85|91.65|86
1689918300000|2023-07-21 05:45:00|92.98|91.78|92.88|91.68|92.98|91.78|92.84|91.64|112
1689918600000|2023-07-21 05:50:00|92.87|91.67|92.87|91.67|92.92|91.72|92.83|91.63|114
1689918900000|2023-07-21 05:55:00|92.88|91.68|92.94|91.74|92.94|91.74|92.84|91.64|81
1689919200000|2023-07-21 06:00:00|92.93|91.73|92.87|91.67|93.04|91.84|92.85|91.65|182
1689919500000|2023-07-21 06:05:00|92.88|91.68|92.87|91.67|92.89|91.69|92.71|91.51|161
1689919800000|2023-07-21 06:10:00|92.88|91.68|92.97|91.77|92.99|91.79|92.86|91.66|90
1689920100000|2023-07-21 06:15:00|92.99|91.79|93.07|91.87|93.16|91.96|92.99|91.79|144
1689920400000|2023-07-21 06:20:00|93.08|91.88|93.09|91.89|93.13|91.93|93.07|91.87|103
1689920700000|2023-07-21 06:25:00|93.11|91.91|93.22|92.02|93.25|92.05|93.09|91.89|77
1689921000000|2023-07-21 06:30:00|93.21|92.01|93.11|91.91|93.22|92.02|93.09|91.89|136
1689921300000|2023-07-21 06:35:00|93.12|91.92|93.05|91.85|93.14|91.94|93.03|91.83|95
1689921600000|2023-07-21 06:40:00|93.06|91.86|92.94|91.74|93.07|91.87|92.92|91.72|182
1689921900000|2023-07-21 06:45:00|92.95|91.75|93.06|91.86|93.07|91.87|92.94|91.74|86
1689922200000|2023-07-21 06:50:00|93.05|91.85|93.09|91.89|93.13|91.93|93.05|91.85|72
1689922500000|2023-07-21 06:55:00|93.08|91.88|93.01|91.81|93.11|91.91|92.97|91.77|138
1689922800000|2023-07-21 07:00:00|93.02|91.82|93.01|91.81|93.09|91.89|92.95|91.75|169
1689923100000|2023-07-21 07:05:00|93|91.8|92.96|91.76|93.02|91.82|92.88|91.68|112
1689923400000|2023-07-21 07:10:00|92.95|91.75|92.93|91.73|93|91.8|92.88|91.68|171
1689923700000|2023-07-21 07:15:00|92.95|91.75|92.85|91.65|92.95|91.75|92.79|91.59|152
1689924000000|2023-07-21 07:20:00|92.84|91.64|92.81|91.61|92.88|91.68|92.72|91.52|157
1689924300000|2023-07-21 07:25:00|92.82|91.62|92.76|91.56|92.84|91.64|92.74|91.54|117
1689924600000|2023-07-21 07:30:00|92.75|91.55|92.59|91.39|92.76|91.56|92.54|91.34|220
1689924900000|2023-07-21 07:35:00|92.6|91.4|92.55|91.35|92.62|91.42|92.45|91.25|214
1689925200000|2023-07-21 07:40:00|92.53|91.33|92.53|91.33|92.57|91.37|92.44|91.24|196
1689925500000|2023-07-21 07:45:00|92.52|91.32|92.49|91.29|92.62|91.42|92.43|91.23|243
1689925800000|2023-07-21 07:50:00|92.5|91.3|92.56|91.36|92.6|91.4|92.43|91.23|159
1689926100000|2023-07-21 07:55:00|92.57|91.37|92.59|91.39|92.6|91.4|92.51|91.31|119
1689926400000|2023-07-21 08:00:00|92.58|91.38|92.7|91.5|92.73|91.53|92.54|91.34|136
1689926700000|2023-07-21 08:05:00|92.71|91.51|92.61|91.41|92.73|91.53|92.6|91.4|87
1689927000000|2023-07-21 08:10:00|92.62|91.42|92.7|91.5|92.71|91.51|92.61|91.41|76
1689927300000|2023-07-21 08:15:00|92.71|91.51|92.82|91.62|92.82|91.62|92.66|91.46|125
1689927600000|2023-07-21 08:20:00|92.81|91.61|92.89|91.69|92.89|91.69|92.8|91.6|108
1689927900000|2023-07-21 08:25:00|92.88|91.68|92.84|91.64|92.9|91.7|92.83|91.63|87
1689928200000|2023-07-21 08:30:00|92.85|91.65|92.8|91.6|92.89|91.69|92.78|91.58|97
1689928500000|2023-07-21 08:35:00|92.81|91.61|92.72|91.52|92.82|91.62|92.68|91.48|137
1689928800000|2023-07-21 08:40:00|92.71|91.51|92.86|91.66|92.89|91.69|92.71|91.51|125
1689929100000|2023-07-21 08:45:00|92.87|91.67|92.77|91.57|92.88|91.68|92.75|91.55|75
1689929400000|2023-07-21 08:50:00|92.76|91.56|92.82|91.62|92.87|91.67|92.75|91.55|86
1689929700000|2023-07-21 08:55:00|92.83|91.63|92.86|91.66|92.87|91.67|92.8|91.6|67
1689930000000|2023-07-21 09:00:00|92.85|91.65|92.78|91.58|92.9|91.7|92.75|91.55|208
1689930300000|2023-07-21 09:05:00|92.77|91.57|92.92|91.72|92.94|91.74|92.73|91.53|149
1689930600000|2023-07-21 09:10:00|92.91|91.71|93.05|91.85|93.05|91.85|92.9|91.7|145
1689930900000|2023-07-21 09:15:00|93.04|91.84|93.15|91.95|93.17|91.97|93.04|91.84|142
1689931200000|2023-07-21 09:20:00|93.16|91.96|93.12|91.92|93.16|91.96|93.08|91.88|92
1689931500000|2023-07-21 09:25:00|93.11|91.91|93.08|91.88|93.14|91.94|93.05|91.85|129
1689931800000|2023-07-21 09:30:00|93.09|91.89|92.96|91.76|93.12|91.92|92.9|91.7|218
1689932100000|2023-07-21 09:35:00|92.97|91.77|92.93|91.73|92.99|91.79|92.9|91.7|76
1689932400000|2023-07-21 09:40:00|92.92|91.72|92.86|91.66|92.93|91.73|92.84|91.64|107
1689932700000|2023-07-21 09:45:00|92.87|91.67|92.78|91.58|92.95|91.75|92.72|91.52|157
1689933000000|2023-07-21 09:50:00|92.77|91.57|92.62|91.42|92.78|91.58|92.59|91.39|196
1689933300000|2023-07-21 09:55:00|92.63|91.43|92.62|91.42|92.74|91.54|92.57|91.37|159
1689933600000|2023-07-21 10:00:00|92.61|91.41|92.73|91.53|92.73|91.53|92.58|91.38|124
1689933900000|2023-07-21 10:05:00|92.72|91.52|92.68|91.48|92.76|91.56|92.66|91.46|127
1689934200000|2023-07-21 10:10:00|92.67|91.47|92.77|91.57|92.78|91.58|92.67|91.47|88
1689934500000|2023-07-21 10:15:00|92.78|91.58|92.85|91.65|92.85|91.65|92.66|91.46|186
1689934800000|2023-07-21 10:20:00|92.86|91.66|92.85|91.65|92.91|91.71|92.8|91.6|115
1689935100000|2023-07-21 10:25:00|92.88|91.68|92.8|91.6|92.92|91.72|92.76|91.56|167
1689935400000|2023-07-21 10:30:00|92.82|91.62|92.93|91.73|92.93|91.73|92.73|91.53|97
1689935700000|2023-07-21 10:35:00|92.94|91.74|92.84|91.64|92.95|91.75|92.8|91.6|188
1689936000000|2023-07-21 10:40:00|92.83|91.63|92.99|91.79|92.99|91.79|92.83|91.63|117
1689936300000|2023-07-21 10:45:00|93|91.8|92.89|91.69|93.01|91.81|92.88|91.68|125
1689936600000|2023-07-21 10:50:00|92.92|91.72|92.84|91.64|92.92|91.72|92.8|91.6|125
1689936900000|2023-07-21 10:55:00|92.85|91.65|92.82|91.62|92.86|91.66|92.81|91.61|130
1689937200000|2023-07-21 11:00:00|92.83|91.63|92.82|91.62|92.89|91.69|92.78|91.58|163
1689937500000|2023-07-21 11:05:00|92.81|91.61|92.82|91.62|92.83|91.63|92.78|91.58|122
1689937800000|2023-07-21 11:10:00|92.81|91.61|92.94|91.74|92.98|91.78|92.81|91.61|115
1689938100000|2023-07-21 11:15:00|92.95|91.75|92.96|91.76|92.97|91.77|92.91|91.71|91
1689938400000|2023-07-21 11:20:00|92.97|91.77|92.76|91.56|92.99|91.79|92.69|91.49|336
1689938700000|2023-07-21 11:25:00|92.74|91.54|92.73|91.53|92.79|91.59|92.69|91.49|186
1689939000000|2023-07-21 11:30:00|92.74|91.54|92.69|91.49|92.76|91.56|92.59|91.39|139
1689939300000|2023-07-21 11:35:00|92.68|91.48|92.73|91.53|92.76|91.56|92.65|91.45|196
1689939600000|2023-07-21 11:40:00|92.72|91.52|92.77|91.57|92.83|91.63|92.72|91.52|158
1689939900000|2023-07-21 11:45:00|92.8|91.6|92.76|91.56|92.86|91.66|92.72|91.52|177
1689940200000|2023-07-21 11:50:00|92.77|91.57|92.83|91.63|92.86|91.66|92.77|91.57|139
1689940500000|2023-07-21 11:55:00|92.84|91.64|92.88|91.68|92.91|91.71|92.83|91.63|42
1689940800000|2023-07-21 12:00:00|92.89|91.69|92.96|91.76|92.98|91.78|92.88|91.68|156
1689941100000|2023-07-21 12:05:00|92.97|91.77|92.95|91.75|93.02|91.82|92.94|91.74|101
1689941400000|2023-07-21 12:10:00|92.96|91.76|92.98|91.78|93|91.8|92.9|91.7|131
1689941700000|2023-07-21 12:15:00|92.95|91.75|92.98|91.78|92.98|91.78|92.91|91.71|100
1689942000000|2023-07-21 12:20:00|92.97|91.77|93.04|91.84|93.05|91.85|92.93|91.73|128
1689942300000|2023-07-21 12:25:00|93.05|91.85|93.04|91.84|93.11|91.91|93.03|91.83|151
1689942600000|2023-07-21 12:30:00|93.05|91.85|93.05|91.85|93.08|91.88|93|91.8|187
1689942900000|2023-07-21 12:35:00|93.06|91.86|93.09|91.89|93.18|91.98|93.06|91.86|179
1689943200000|2023-07-21 12:40:00|93.1|91.9|93.14|91.94|93.14|91.94|92.95|91.75|122
1689943500000|2023-07-21 12:45:00|93.15|91.95|93.13|91.93|93.27|92.07|93.13|91.93|149
1689943800000|2023-07-21 12:50:00|93.14|91.94|93.09|91.89|93.16|91.96|93.07|91.87|171
1689944100000|2023-07-21 12:55:00|93.11|91.91|93.02|91.82|93.12|91.92|92.98|91.78|99
1689944400000|2023-07-21 13:00:00|93.03|91.83|92.93|91.73|93.04|91.84|92.91|91.71|89
1689944700000|2023-07-21 13:05:00|92.94|91.74|93.06|91.86|93.1|91.9|92.92|91.72|131
1689945000000|2023-07-21 13:10:00|93.07|91.87|93.03|91.83|93.09|91.89|92.97|91.77|151
1689945300000|2023-07-21 13:15:00|93.06|91.86|93.13|91.93|93.18|91.98|93.06|91.86|197
1689945600000|2023-07-21 13:20:00|93.14|91.94|92.99|91.79|93.21|92.01|92.98|91.78|189
1689945900000|2023-07-21 13:25:00|92.98|91.78|92.98|91.78|93.05|91.85|92.96|91.76|145
1689946200000|2023-07-21 13:30:00|92.97|91.77|92.95|91.75|93.02|91.82|92.84|91.64|259
1689946500000|2023-07-21 13:35:00|92.94|91.74|92.89|91.69|93.03|91.83|92.84|91.64|234
1689946800000|2023-07-21 13:40:00|92.9|91.7|92.84|91.64|92.96|91.76|92.84|91.64|148
1689947100000|2023-07-21 13:45:00|92.85|91.65|92.74|91.54|92.94|91.74|92.66|91.46|309
1689947400000|2023-07-21 13:50:00|92.73|91.53|92.77|91.57|92.86|91.66|92.7|91.5|261
1689947700000|2023-07-21 13:55:00|92.78|91.58|92.85|91.65|92.9|91.7|92.78|91.58|210
1689948000000|2023-07-21 14:00:00|92.86|91.66|92.71|91.51|92.88|91.68|92.67|91.47|273
1689948300000|2023-07-21 14:05:00|92.72|91.52|92.7|91.5|92.87|91.67|92.67|91.47|205
1689948600000|2023-07-21 14:10:00|92.71|91.51|92.96|91.76|92.97|91.77|92.69|91.49|261
1689948900000|2023-07-21 14:15:00|92.97|91.77|92.87|91.67|92.99|91.79|92.84|91.64|247
1689949200000|2023-07-21 14:20:00|92.88|91.68|92.81|91.61|92.9|91.7|92.8|91.6|143
1689949500000|2023-07-21 14:25:00|92.8|91.6|92.74|91.54|92.83|91.63|92.67|91.47|148
1689949800000|2023-07-21 14:30:00|92.72|91.52|92.73|91.53|92.84|91.64|92.72|91.52|209
1689950100000|2023-07-21 14:35:00|92.74|91.54|92.79|91.59|92.81|91.61|92.71|91.51|171
1689950400000|2023-07-21 14:40:00|92.78|91.58|92.98|91.78|93|91.8|92.78|91.58|211
1689950700000|2023-07-21 14:45:00|92.96|91.76|93.04|91.84|93.05|91.85|92.92|91.72|159
1689951000000|2023-07-21 14:50:00|93.05|91.85|93.13|91.93|93.15|91.95|93.05|91.85|179
1689951300000|2023-07-21 14:55:00|93.12|91.92|93.19|91.99|93.22|92.02|93.08|91.88|154
1689951600000|2023-07-21 15:00:00|93.2|92|93.1|91.9|93.25|92.05|93.09|91.89|204
1689951900000|2023-07-21 15:05:00|93.11|91.91|93.15|91.95|93.2|92|93.09|91.89|142
1689952200000|2023-07-21 15:10:00|93.14|91.94|93.1|91.9|93.19|91.99|93.09|91.89|159
1689952500000|2023-07-21 15:15:00|93.09|91.89|93.07|91.87|93.12|91.92|93.05|91.85|182
1689952800000|2023-07-21 15:20:00|93.08|91.88|93.09|91.89|93.1|91.9|93.04|91.84|129
1689953100000|2023-07-21 15:25:00|93.1|91.9|93.11|91.91|93.12|91.92|93.09|91.89|52
1689953400000|2023-07-21 15:30:00|93.1|91.9|93.13|91.93|93.18|91.98|93.04|91.84|144
1689953700000|2023-07-21 15:35:00|93.15|91.95|93.11|91.91|93.15|91.95|93.06|91.86|70
1689954000000|2023-07-21 15:40:00|93.12|91.92|93.09|91.89|93.12|91.92|93.05|91.85|78
1689954300000|2023-07-21 15:45:00|93.11|91.91|93.14|91.94|93.14|91.94|93.09|91.89|51
1689954600000|2023-07-21 15:50:00|93.15|91.95|93.11|91.91|93.17|91.97|93.1|91.9|86
1689954900000|2023-07-21 15:55:00|93.12|91.92|93.13|91.93|93.15|91.95|93.1|91.9|52
1689955200000|2023-07-21 16:00:00|93.12|91.92|93.21|92.01|93.26|92.06|93.06|91.86|105
1689955500000|2023-07-21 16:05:00|93.2|92|93|91.8|93.21|92.01|92.98|91.78|142
1689955800000|2023-07-21 16:10:00|92.99|91.79|93.07|91.87|93.09|91.89|92.98|91.78|64
1689956100000|2023-07-21 16:15:00|93.08|91.88|93.16|91.96|93.16|91.96|93.01|91.81|55
1689956400000|2023-07-21 16:20:00|93.15|91.95|93.2|92|93.23|92.03|93.12|91.92|50
1689956700000|2023-07-21 16:25:00|93.19|91.99|93.95|92.75|94.09|92.89|93.16|91.96|311
1689957000000|2023-07-21 16:30:00|93.94|92.74|93.53|92.33|94.11|92.91|93.35|92.15|413
1689957300000|2023-07-21 16:35:00|93.54|92.34|93.41|92.21|93.59|92.39|93.38|92.18|228
1689957600000|2023-07-21 16:40:00|93.42|92.22|93.77|92.57|93.97|92.77|93.41|92.21|403
1689957900000|2023-07-21 16:45:00|93.78|92.58|93.65|92.45|93.83|92.63|93.56|92.36|213
1689958200000|2023-07-21 16:50:00|93.63|92.43|93.64|92.44|93.7|92.5|93.45|92.25|233
1689958500000|2023-07-21 16:55:00|93.65|92.45|93.97|92.77|93.98|92.78|93.61|92.41|207
1689958800000|2023-07-21 17:00:00|93.96|92.76|94.01|92.81|94.13|92.93|93.86|92.66|264
1689959100000|2023-07-21 17:05:00|94.02|92.82|94|92.8|94.2|93|93.95|92.75|284
1689959400000|2023-07-21 17:10:00|94.01|92.81|93.76|92.56|94.03|92.83|93.67|92.47|191
1689959700000|2023-07-21 17:15:00|93.75|92.55|93.83|92.63|93.84|92.64|93.67|92.47|190
1689960000000|2023-07-21 17:20:00|93.84|92.64|93.78|92.58|93.88|92.68|93.7|92.5|146
1689960300000|2023-07-21 17:25:00|93.77|92.57|94|92.8|94.06|92.86|93.76|92.56|215
1689960600000|2023-07-21 17:30:00|94.01|92.81|94.06|92.86|94.13|92.93|93.94|92.74|203
1689960900000|2023-07-21 17:35:00|94.07|92.87|94.09|92.89|94.17|92.97|93.97|92.77|144
1689961200000|2023-07-21 17:40:00|94.1|92.9|94.2|93|94.29|93.09|94.1|92.9|167
1689961500000|2023-07-21 17:45:00|94.19|92.99|94.03|92.83|94.19|92.99|93.93|92.73|165
1689961800000|2023-07-21 17:50:00|94.02|92.82|93.98|92.78|94.03|92.83|93.87|92.67|204
1689962100000|2023-07-21 17:55:00|93.96|92.76|94.21|93.01|94.21|93.01|93.93|92.73|260
1689962400000|2023-07-21 18:00:00|94.22|93.02|94.63|93.43|94.68|93.48|94.22|93.02|537
1689962700000|2023-07-21 18:05:00|94.62|93.42|94.95|93.75|94.99|93.79|94.6|93.4|436
1689963000000|2023-07-21 18:10:00|94.96|93.76|94.96|93.76|95.08|93.88|94.94|93.74|399
1689963300000|2023-07-21 18:15:00|94.97|93.77|95.03|93.83|95.14|93.94|94.96|93.76|286
1689963600000|2023-07-21 18:20:00|95.04|93.84|95.03|93.83|95.24|94.04|95.01|93.81|336
1689963900000|2023-07-21 18:25:00|95.04|93.84|95.12|93.92|95.3|94.1|95.03|93.83|227
1689964200000|2023-07-21 18:30:00|95.11|93.91|95.06|93.86|95.21|94.01|94.99|93.79|241
1689964500000|2023-07-21 18:35:00|95.05|93.85|95.05|93.85|95.2|94|95.02|93.82|225
1689964800000|2023-07-21 18:40:00|95.04|93.84|94.95|93.75|95.11|93.91|94.95|93.75|224
1689965100000|2023-07-21 18:45:00|94.96|93.76|95.1|93.9|95.11|93.91|94.88|93.68|176
1689965400000|2023-07-21 18:50:00|95.11|93.91|95.16|93.96|95.22|94.02|95.06|93.86|187
1689965700000|2023-07-21 18:55:00|95.15|93.95|95.11|93.91|95.24|94.04|95.07|93.87|156
1689966000000|2023-07-21 19:00:00|95.12|93.92|95.11|93.91|95.17|93.97|95.02|93.82|163
1689966300000|2023-07-21 19:05:00|95.1|93.9|94.89|93.69|95.18|93.98|94.81|93.61|258
1689966600000|2023-07-21 19:10:00|94.88|93.68|94.33|93.13|94.9|93.7|94.15|92.95|421
1689966900000|2023-07-21 19:15:00|94.34|93.14|94.75|93.55|94.82|93.62|94.18|92.98|475
1689967200000|2023-07-21 19:20:00|94.77|93.57|94.96|93.76|95.03|93.83|94.7|93.5|378
1689967500000|2023-07-21 19:25:00|94.97|93.77|95.13|93.93|95.35|94.15|94.97|93.77|463
1689967800000|2023-07-21 19:30:00|95.14|93.94|95.25|94.05|95.32|94.12|95.11|93.91|359
1689968100000|2023-07-21 19:35:00|95.26|94.06|94.86|93.66|95.29|94.09|94.85|93.65|409
1689968400000|2023-07-21 19:40:00|94.84|93.64|94.76|93.56|94.94|93.74|94.7|93.5|289
1689968700000|2023-07-21 19:45:00|94.77|93.57|94.89|93.69|94.98|93.78|94.7|93.5|253
1689969000000|2023-07-21 19:50:00|94.88|93.68|94.6|93.4|94.88|93.68|94.58|93.38|314
1689969300000|2023-07-21 19:55:00|94.62|93.42|94.61|93.41|94.71|93.51|94.54|93.34|290
1689969600000|2023-07-21 20:00:00|94.62|93.42|94.93|93.73|94.96|93.76|94.56|93.36|158
1689969900000|2023-07-21 20:05:00|94.92|93.72|94.46|93.26|94.92|93.72|94.46|93.26|131
1689970200000|2023-07-21 20:10:00|94.47|93.27|94.5|93.3|94.62|93.42|94.47|93.27|107
1689970500000|2023-07-21 20:15:00|94.51|93.31|94.39|93.19|94.51|93.31|94.38|93.18|79
1689970800000|2023-07-21 20:20:00|94.4|93.2|94.46|93.26|94.47|93.27|94.32|93.12|73
1689971100000|2023-07-21 20:25:00|94.47|93.27|94.42|93.22|94.59|93.39|94.41|93.21|82
1689971400000|2023-07-21 20:30:00|94.41|93.21|94.45|93.25|94.58|93.38|94.37|93.17|81
1689971700000|2023-07-21 20:35:00|94.46|93.26|94.34|93.14|94.46|93.26|94.33|93.13|64
1689972000000|2023-07-21 20:40:00|94.35|93.15|94.35|93.15|94.41|93.21|94.33|93.13|51
1689972300000|2023-07-21 20:45:00|94.34|93.14|94.38|93.18|94.53|93.33|94.34|93.14|86
1689972600000|2023-07-21 20:50:00|94.37|93.17|94.53|93.33|94.56|93.36|94.37|93.17|59
1689972900000|2023-07-21 20:55:00|94.52|93.32|94.46|93.26|94.53|93.33|94.46|93.26|42
1690009200000|2023-07-22 07:00:00|94.87|93.67|94.75|93.55|94.87|93.67|94.71|93.51|51
1690009500000|2023-07-22 07:05:00|94.76|93.56|94.86|93.66|94.87|93.67|94.75|93.55|36
1690009800000|2023-07-22 07:10:00|94.92|93.72|94.97|93.77|94.99|93.79|94.92|93.72|51
1690010100000|2023-07-22 07:15:00|94.98|93.78|94.83|93.63|94.98|93.78|94.83|93.63|45
1690010400000|2023-07-22 07:20:00|94.84|93.64|94.89|93.69|94.9|93.7|94.8|93.6|62
1690010700000|2023-07-22 07:25:00|94.9|93.7|94.99|93.79|95|93.8|94.9|93.7|86
1690011000000|2023-07-22 07:30:00|94.98|93.78|95.16|93.96|95.18|93.98|94.94|93.74|99
1690011300000|2023-07-22 07:35:00|95.15|93.95|95.05|93.85|95.19|93.99|95.03|93.83|109
1690011600000|2023-07-22 07:40:00|95.06|93.86|95.19|93.99|95.2|94|95.06|93.86|83
1690011900000|2023-07-22 07:45:00|95.18|93.98|95.1|93.9|95.22|94.02|95.09|93.89|51
1690012200000|2023-07-22 07:50:00|95.11|93.91|95.16|93.96|95.2|94|95.06|93.86|69
1690012500000|2023-07-22 07:55:00|95.17|93.97|95.15|93.95|95.18|93.98|95.12|93.92|36
1690012800000|2023-07-22 08:00:00|95.14|93.94|95.06|93.86|95.2|94|95.03|93.83|80
1690013100000|2023-07-22 08:05:00|95.05|93.85|95.08|93.88|95.14|93.94|95.05|93.85|68
1690013400000|2023-07-22 08:10:00|95.07|93.87|95.06|93.86|95.11|93.91|95.04|93.84|43
1690013700000|2023-07-22 08:15:00|95.07|93.87|95.1|93.9|95.11|93.91|95.07|93.87|32
1690014000000|2023-07-22 08:20:00|95.11|93.91|95.19|93.99|95.23|94.03|95.1|93.9|74
1690014300000|2023-07-22 08:25:00|95.18|93.98|95.05|93.85|95.19|93.99|95.01|93.81|99
1690014600000|2023-07-22 08:30:00|95.04|93.84|95.06|93.86|95.09|93.89|95.02|93.82|57
1690014900000|2023-07-22 08:35:00|95.05|93.85|95.12|93.92|95.15|93.95|95.05|93.85|49
1690015200000|2023-07-22 08:40:00|95.13|93.93|95.18|93.98|95.19|93.99|95.08|93.88|81
1690015500000|2023-07-22 08:45:00|95.19|93.99|95.06|93.86|95.19|93.99|95.04|93.84|60
1690015800000|2023-07-22 08:50:00|95.05|93.85|94.99|93.79|95.05|93.85|94.94|93.74|69
1690016100000|2023-07-22 08:55:00|94.98|93.78|95.03|93.83|95.06|93.86|94.98|93.78|63
1690016400000|2023-07-22 09:00:00|95.04|93.84|94.93|93.73|95.04|93.84|94.91|93.71|57
1690016700000|2023-07-22 09:05:00|94.92|93.72|94.95|93.75|94.96|93.76|94.91|93.71|26
1690017000000|2023-07-22 09:10:00|94.96|93.76|94.97|93.77|94.99|93.79|94.95|93.75|30
1690017300000|2023-07-22 09:15:00|94.98|93.78|95.15|93.95|95.15|93.95|94.98|93.78|38
1690017600000|2023-07-22 09:20:00|95.13|93.93|95.12|93.92|95.15|93.95|95.11|93.91|32
1690017900000|2023-07-22 09:25:00|95.11|93.91|95.17|93.97|95.18|93.98|95.11|93.91|21
1690018200000|2023-07-22 09:30:00|95.15|93.95|95.13|93.93|95.17|93.97|95.13|93.93|36
1690018500000|2023-07-22 09:35:00|95.14|93.94|95.13|93.93|95.16|93.96|95.11|93.91|37
1690018800000|2023-07-22 09:40:00|95.12|93.92|95.06|93.86|95.13|93.93|95.04|93.84|41
1690019100000|2023-07-22 09:45:00|95.05|93.85|95.06|93.86|95.09|93.89|95.01|93.81|63
1690019400000|2023-07-22 09:50:00|95.07|93.87|94.82|93.62|95.12|93.92|94.79|93.59|120
1690019700000|2023-07-22 09:55:00|94.81|93.61|94.74|93.54|94.9|93.7|94.64|93.44|198
1690020000000|2023-07-22 10:00:00|94.73|93.53|94.22|93.02|94.74|93.54|93.69|92.49|418
1690020300000|2023-07-22 10:05:00|94.23|93.03|94.16|92.96|94.27|93.07|93.83|92.63|297
1690020600000|2023-07-22 10:10:00|94.17|92.97|94.09|92.89|94.18|92.98|94|92.8|205
1690020900000|2023-07-22 10:15:00|94.1|92.9|94.16|92.96|94.19|92.99|93.92|92.72|182
1690021200000|2023-07-22 10:20:00|94.17|92.97|94.17|92.97|94.19|92.99|94.02|92.82|109
1690021500000|2023-07-22 10:25:00|94.18|92.98|94.23|93.03|94.3|93.1|94.05|92.85|142
1690021800000|2023-07-22 10:30:00|94.22|93.02|94.28|93.08|94.35|93.15|94.19|92.99|105
1690022100000|2023-07-22 10:35:00|94.27|93.07|94.36|93.16|94.38|93.18|94.23|93.03|73
1690022400000|2023-07-22 10:40:00|94.35|93.15|94.4|93.2|94.4|93.2|94.29|93.09|53
1690022700000|2023-07-22 10:45:00|94.39|93.19|94.44|93.24|94.45|93.25|94.32|93.12|82
1690023000000|2023-07-22 10:50:00|94.43|93.23|94.47|93.27|94.48|93.28|94.33|93.13|74
1690023300000|2023-07-22 10:55:00|94.45|93.25|94.39|93.19|94.46|93.26|94.36|93.16|74
1690023600000|2023-07-22 11:00:00|94.38|93.18|94.44|93.24|94.44|93.24|94.36|93.16|31
1690023900000|2023-07-22 11:05:00|94.45|93.25|94.44|93.24|94.46|93.26|94.43|93.23|32
1690024200000|2023-07-22 11:10:00|94.43|93.23|94.36|93.16|94.44|93.24|94.33|93.13|53
1690024500000|2023-07-22 11:15:00|94.35|93.15|94.29|93.09|94.35|93.15|94.26|93.06|46
1690024800000|2023-07-22 11:20:00|94.27|93.07|94.28|93.08|94.31|93.11|94.24|93.04|52
1690025100000|2023-07-22 11:25:00|94.27|93.07|94.36|93.16|94.36|93.16|94.27|93.07|25
1690025400000|2023-07-22 11:30:00|94.35|93.15|94.4|93.2|94.43|93.23|94.35|93.15|54
1690025700000|2023-07-22 11:35:00|94.41|93.21|94.43|93.23|94.48|93.28|94.4|93.2|39
1690026000000|2023-07-22 11:40:00|94.44|93.24|94.44|93.24|94.47|93.27|94.42|93.22|75
1690026300000|2023-07-22 11:45:00|94.45|93.25|94.36|93.16|94.45|93.25|94.35|93.15|39
1690026600000|2023-07-22 11:50:00|94.35|93.15|94.33|93.13|94.37|93.17|94.31|93.11|51
1690026900000|2023-07-22 11:55:00|94.32|93.12|94.33|93.13|94.39|93.19|94.3|93.1|42
1690027200000|2023-07-22 12:00:00|94.32|93.12|94.35|93.15|94.4|93.2|94.28|93.08|80
1690027500000|2023-07-22 12:05:00|94.34|93.14|94.27|93.07|94.34|93.14|94.26|93.06|50
1690027800000|2023-07-22 12:10:00|94.26|93.06|94.22|93.02|94.26|93.06|94.19|92.99|80
1690028100000|2023-07-22 12:15:00|94.21|93.01|94.1|92.9|94.22|93.02|94.05|92.85|68
1690028400000|2023-07-22 12:20:00|94.09|92.89|94.12|92.92|94.13|92.93|94.06|92.86|35
1690028700000|2023-07-22 12:25:00|94.11|92.91|94.35|93.15|94.36|93.16|94.08|92.88|74
1690029000000|2023-07-22 12:30:00|94.34|93.14|94.27|93.07|94.37|93.17|94.26|93.06|68
1690029300000|2023-07-22 12:35:00|94.26|93.06|94.22|93.02|94.3|93.1|94.19|92.99|50
1690029600000|2023-07-22 12:40:00|94.23|93.03|94.12|92.92|94.25|93.05|94.09|92.89|63
1690029900000|2023-07-22 12:45:00|94.13|92.93|94.15|92.95|94.21|93.01|94.09|92.89|86
1690030200000|2023-07-22 12:50:00|94.14|92.94|94.08|92.88|94.16|92.96|94.05|92.85|101
1690030500000|2023-07-22 12:55:00|94.09|92.89|94.11|92.91|94.14|92.94|94.06|92.86|70
1690030800000|2023-07-22 13:00:00|94.1|92.9|94.16|92.96|94.16|92.96|94.06|92.86|36
1690031100000|2023-07-22 13:05:00|94.15|92.95|94.07|92.87|94.19|92.99|93.88|92.68|96
1690031400000|2023-07-22 13:10:00|94.08|92.88|94.05|92.85|94.1|92.9|94.04|92.84|62
1690031700000|2023-07-22 13:15:00|94.06|92.86|94.13|92.93|94.14|92.94|94.01|92.81|108
1690032000000|2023-07-22 13:20:00|94.14|92.94|94.19|92.99|94.2|93|94.14|92.94|27
1690032300000|2023-07-22 13:25:00|94.18|92.98|94.21|93.01|94.26|93.06|94.15|92.95|48
1690032600000|2023-07-22 13:30:00|94.2|93|94.16|92.96|94.21|93.01|94.1|92.9|36
1690032900000|2023-07-22 13:35:00|94.17|92.97|94.12|92.92|94.18|92.98|94.07|92.87|58
1690033200000|2023-07-22 13:40:00|94.11|92.91|94.09|92.89|94.13|92.93|94.08|92.88|28
1690033500000|2023-07-22 13:45:00|94.1|92.9|94.17|92.97|94.18|92.98|94.1|92.9|37
1690033800000|2023-07-22 13:50:00|94.16|92.96|94.15|92.95|94.18|92.98|94.13|92.93|30
1690034100000|2023-07-22 13:55:00|94.13|92.93|94.17|92.97|94.17|92.97|94.13|92.93|18
1690034400000|2023-07-22 14:00:00|94.18|92.98|94.28|93.08|94.28|93.08|94.18|92.98|53
1690034700000|2023-07-22 14:05:00|94.26|93.06|94.33|93.13|94.37|93.17|94.25|93.05|46
1690035000000|2023-07-22 14:10:00|94.32|93.12|94.25|93.05|94.34|93.14|94.23|93.03|51
1690035300000|2023-07-22 14:15:00|94.26|93.06|94.24|93.04|94.27|93.07|94.21|93.01|44
1690035600000|2023-07-22 14:20:00|94.26|93.06|94.23|93.03|94.38|93.18|94.21|93.01|106
1690035900000|2023-07-22 14:25:00|94.22|93.02|94.15|92.95|94.23|93.03|94.14|92.94|76
1690036200000|2023-07-22 14:30:00|94.16|92.96|94.14|92.94|94.16|92.96|94.09|92.89|45
1690036500000|2023-07-22 14:35:00|94.15|92.95|94.21|93.01|94.25|93.05|94.14|92.94|92
1690036800000|2023-07-22 14:40:00|94.2|93|94.17|92.97|94.24|93.04|94.15|92.95|53
1690037100000|2023-07-22 14:45:00|94.18|92.98|94.21|93.01|94.21|93.01|94.09|92.89|51
1690037400000|2023-07-22 14:50:00|94.2|93|94.18|92.98|94.21|93.01|94.09|92.89|57
1690037700000|2023-07-22 14:55:00|94.19|92.99|94.17|92.97|94.2|93|94.16|92.96|63
1690038000000|2023-07-22 15:00:00|94.16|92.96|94.16|92.96|94.18|92.98|94.09|92.89|61
1690038300000|2023-07-22 15:05:00|94.17|92.97|94.2|93|94.23|93.03|94.17|92.97|52
1690038600000|2023-07-22 15:10:00|94.21|93.01|94.21|93.01|94.3|93.1|94.2|93|72
1690038900000|2023-07-22 15:15:00|94.2|93|94.15|92.95|94.28|93.08|94.11|92.91|95
1690039200000|2023-07-22 15:20:00|94.14|92.94|94.16|92.96|94.17|92.97|94.07|92.87|96
1690039500000|2023-07-22 15:25:00|94.15|92.95|94.3|93.1|94.3|93.1|94.14|92.94|62
1690039800000|2023-07-22 15:30:00|94.31|93.11|94.31|93.11|94.32|93.12|94.22|93.02|129
1690040100000|2023-07-22 15:35:00|94.32|93.12|94.38|93.18|94.43|93.23|94.3|93.1|83
1690040400000|2023-07-22 15:40:00|94.39|93.19|94.43|93.23|94.44|93.24|94.39|93.19|50
1690040700000|2023-07-22 15:45:00|94.42|93.22|94.59|93.39|94.61|93.41|94.42|93.22|124
1690041000000|2023-07-22 15:50:00|94.6|93.4|94.57|93.37|94.64|93.44|94.52|93.32|103
1690041300000|2023-07-22 15:55:00|94.56|93.36|94.53|93.33|94.57|93.37|94.46|93.26|48
1690041600000|2023-07-22 16:00:00|94.52|93.32|94.51|93.31|94.56|93.36|94.44|93.24|77
1690041900000|2023-07-22 16:05:00|94.52|93.32|94.52|93.32|94.53|93.33|94.48|93.28|39
1690042200000|2023-07-22 16:10:00|94.51|93.31|94.31|93.11|94.51|93.31|94.28|93.08|76
1690042500000|2023-07-22 16:15:00|94.33|93.13|94.39|93.19|94.41|93.21|94.28|93.08|84
1690042800000|2023-07-22 16:20:00|94.4|93.2|94.44|93.24|94.49|93.29|94.4|93.2|55
1690043100000|2023-07-22 16:25:00|94.45|93.25|94.43|93.23|94.45|93.25|94.36|93.16|92
1690043400000|2023-07-22 16:30:00|94.42|93.22|94.54|93.34|94.57|93.37|94.42|93.22|78
1690043700000|2023-07-22 16:35:00|94.53|93.33|94.56|93.36|94.62|93.42|94.53|93.33|49
1690044000000|2023-07-22 16:40:00|94.57|93.37|94.54|93.34|94.57|93.37|94.47|93.27|78
1690044300000|2023-07-22 16:45:00|94.55|93.35|94.44|93.24|94.58|93.38|94.39|93.19|94
1690044600000|2023-07-22 16:50:00|94.43|93.23|94.41|93.21|94.47|93.27|94.35|93.15|95
1690044900000|2023-07-22 16:55:00|94.42|93.22|94.4|93.2|94.44|93.24|94.31|93.11|47
1690045200000|2023-07-22 17:00:00|94.42|93.22|94.33|93.13|94.44|93.24|94.29|93.09|60
1690045500000|2023-07-22 17:05:00|94.34|93.14|94.42|93.22|94.42|93.22|94.31|93.11|53
1690045800000|2023-07-22 17:10:00|94.41|93.21|94.35|93.15|94.41|93.21|94.3|93.1|25
1690046100000|2023-07-22 17:15:00|94.34|93.14|94.35|93.15|94.35|93.15|94.27|93.07|29
1690046400000|2023-07-22 17:20:00|94.34|93.14|94.33|93.13|94.41|93.21|94.32|93.12|53
1690046700000|2023-07-22 17:25:00|94.32|93.12|94.32|93.12|94.4|93.2|94.3|93.1|44
1690047000000|2023-07-22 17:30:00|94.31|93.11|94.2|93|94.32|93.12|94.15|92.95|76
1690047300000|2023-07-22 17:35:00|94.21|93.01|94.1|92.9|94.21|93.01|94.1|92.9|45
1690047600000|2023-07-22 17:40:00|94.11|92.91|94.11|92.91|94.17|92.97|94.09|92.89|64
1690047900000|2023-07-22 17:45:00|94.12|92.92|94.05|92.85|94.12|92.92|94.02|92.82|72
1690048200000|2023-07-22 17:50:00|94.04|92.84|94.04|92.84|94.07|92.87|93.98|92.78|74
1690048500000|2023-07-22 17:55:00|94.05|92.85|94.07|92.87|94.08|92.88|94.02|92.82|57
1690048800000|2023-07-22 18:00:00|94.08|92.88|93.98|92.78|94.08|92.88|93.97|92.77|49
1690049100000|2023-07-22 18:05:00|93.97|92.77|93.85|92.65|93.98|92.78|93.83|92.63|84
1690049400000|2023-07-22 18:10:00|93.84|92.64|93.8|92.6|93.85|92.65|93.71|92.51|128
1690049700000|2023-07-22 18:15:00|93.79|92.59|93.89|92.69|93.95|92.75|93.79|92.59|92
1690050000000|2023-07-22 18:20:00|93.9|92.7|93.79|92.59|93.96|92.76|93.76|92.56|72
1690050300000|2023-07-22 18:25:00|93.78|92.58|93.82|92.62|93.84|92.64|93.69|92.49|108
1690050600000|2023-07-22 18:30:00|93.83|92.63|93.77|92.57|93.84|92.64|93.73|92.53|49
1690050900000|2023-07-22 18:35:00|93.76|92.56|93.89|92.69|93.92|92.72|93.73|92.53|76
1690051200000|2023-07-22 18:40:00|93.9|92.7|93.93|92.73|93.93|92.73|93.86|92.66|48
1690051500000|2023-07-22 18:45:00|93.94|92.74|93.89|92.69|93.94|92.74|93.88|92.68|50
1690051800000|2023-07-22 18:50:00|93.87|92.67|93.76|92.56|93.88|92.68|93.72|92.52|67
1690052100000|2023-07-22 18:55:00|93.77|92.57|93.87|92.67|93.89|92.69|93.76|92.56|55
1690052400000|2023-07-22 19:00:00|93.86|92.66|93.84|92.64|93.91|92.71|93.83|92.63|60
1690052700000|2023-07-22 19:05:00|93.83|92.63|94.01|92.81|94.02|92.82|93.79|92.59|90
1690053000000|2023-07-22 19:10:00|94|92.8|94|92.8|94.01|92.81|93.97|92.77|70
1690053300000|2023-07-22 19:15:00|93.99|92.79|93.89|92.69|94|92.8|93.88|92.68|40
1690053600000|2023-07-22 19:20:00|93.88|92.68|93.84|92.64|93.91|92.71|93.75|92.55|95
1690053900000|2023-07-22 19:25:00|93.83|92.63|93.83|92.63|93.86|92.66|93.8|92.6|31
1690054200000|2023-07-22 19:30:00|93.84|92.64|93.79|92.59|93.89|92.69|93.76|92.56|86
1690054500000|2023-07-22 19:35:00|93.78|92.58|93.85|92.65|93.86|92.66|93.72|92.52|74
1690054800000|2023-07-22 19:40:00|93.84|92.64|93.96|92.76|93.96|92.76|93.83|92.63|50
1690055100000|2023-07-22 19:45:00|93.95|92.75|93.89|92.69|93.96|92.76|93.88|92.68|23
1690055400000|2023-07-22 19:50:00|93.87|92.67|93.98|92.78|93.99|92.79|93.81|92.61|88
1690055700000|2023-07-22 19:55:00|93.97|92.77|93.94|92.74|93.97|92.77|93.91|92.71|20
1690056000000|2023-07-22 20:00:00|93.93|92.73|93.88|92.68|93.94|92.74|93.85|92.65|37
1690056300000|2023-07-22 20:05:00|93.87|92.67|93.87|92.67|93.87|92.67|93.82|92.62|26
1690056600000|2023-07-22 20:10:00|93.86|92.66|93.89|92.69|93.94|92.74|93.86|92.66|46
1690056900000|2023-07-22 20:15:00|93.9|92.7|93.93|92.73|93.96|92.76|93.89|92.69|53
1690057200000|2023-07-22 20:20:00|93.92|92.72|94|92.8|94.01|92.81|93.91|92.71|66
1690057500000|2023-07-22 20:25:00|94.01|92.81|93.97|92.77|94.01|92.81|93.97|92.77|26
1690057800000|2023-07-22 20:30:00|93.95|92.75|93.97|92.77|94.01|92.81|93.95|92.75|29
1690058100000|2023-07-22 20:35:00|93.98|92.78|93.99|92.79|93.99|92.79|93.94|92.74|19
1690058400000|2023-07-22 20:40:00|93.98|92.78|94.01|92.81|94.03|92.83|93.98|92.78|38
1690058700000|2023-07-22 20:45:00|94.02|92.82|93.98|92.78|94.03|92.83|93.95|92.75|46
1690059000000|2023-07-22 20:50:00|93.99|92.79|94.08|92.88|94.09|92.89|93.98|92.78|24
1690059300000|2023-07-22 20:55:00|94.09|92.89|94.06|92.86|94.1|92.9|94.05|92.85|21
1690059600000|2023-07-22 21:00:00|94.05|92.85|93.99|92.79|94.05|92.85|93.96|92.76|45
1690059900000|2023-07-22 21:05:00|94|92.8|94.03|92.83|94.05|92.85|94|92.8|21
1690060200000|2023-07-22 21:10:00|94.02|92.82|93.94|92.74|94.04|92.84|93.93|92.73|44
1690060500000|2023-07-22 21:15:00|93.93|92.73|93.86|92.66|93.93|92.73|93.83|92.63|36
1690060800000|2023-07-22 21:20:00|93.87|92.67|93.93|92.73|93.93|92.73|93.86|92.66|17
1690061100000|2023-07-22 21:25:00|93.95|92.75|93.97|92.77|93.98|92.78|93.94|92.74|18
1690061400000|2023-07-22 21:30:00|93.98|92.78|93.98|92.78|93.98|92.78|93.95|92.75|11
1690061700000|2023-07-22 21:35:00|93.97|92.77|93.97|92.77|93.98|92.78|93.96|92.76|41
1690062000000|2023-07-22 21:40:00|93.96|92.76|93.93|92.73|93.97|92.77|93.93|92.73|37
1690062300000|2023-07-22 21:45:00|93.94|92.74|93.94|92.74|93.94|92.74|93.92|92.72|7
1690062600000|2023-07-22 21:50:00|93.93|92.73|93.92|92.72|93.94|92.74|93.92|92.72|18
1690062900000|2023-07-22 21:55:00|93.93|92.73|93.94|92.74|93.94|92.74|93.9|92.7|20
1690063200000|2023-07-22 22:00:00|93.93|92.73|93.9|92.7|93.94|92.74|93.83|92.63|54
1690063500000|2023-07-22 22:05:00|93.91|92.71|93.91|92.71|93.91|92.71|93.89|92.69|23
1690063800000|2023-07-22 22:10:00|93.92|92.72|93.84|92.64|93.92|92.72|93.83|92.63|49
1690064100000|2023-07-22 22:15:00|93.85|92.65|93.79|92.59|93.87|92.67|93.71|92.51|42
1690064400000|2023-07-22 22:20:00|93.78|92.58|93.78|92.58|93.8|92.6|93.74|92.54|45
1690064700000|2023-07-22 22:25:00|93.77|92.57|93.77|92.57|93.78|92.58|93.74|92.54|27
1690065000000|2023-07-22 22:30:00|93.78|92.58|93.78|92.58|93.8|92.6|93.75|92.55|42
1690065300000|2023-07-22 22:35:00|93.77|92.57|93.74|92.54|93.77|92.57|93.68|92.48|40
1690065600000|2023-07-22 22:40:00|93.73|92.53|93.74|92.54|93.77|92.57|93.72|92.52|27
1690065900000|2023-07-22 22:45:00|93.73|92.53|93.37|92.17|93.74|92.54|93.33|92.13|96
1690066200000|2023-07-22 22:50:00|93.38|92.18|93.42|92.22|93.46|92.26|93.33|92.13|72
1690066500000|2023-07-22 22:55:00|93.41|92.21|93.38|92.18|93.45|92.25|93.32|92.12|51
1690066800000|2023-07-22 23:00:00|93.39|92.19|93.14|91.94|93.39|92.19|92.97|91.77|120
1690067100000|2023-07-22 23:05:00|93.13|91.93|92.97|91.77|93.15|91.95|92.9|91.7|167
1690067400000|2023-07-22 23:10:00|92.96|91.76|92.91|91.71|92.97|91.77|92.87|91.67|82
1690067700000|2023-07-22 23:15:00|92.9|91.7|92.35|91.15|92.93|91.73|91.87|90.67|435
1690068000000|2023-07-22 23:20:00|92.36|91.16|92.43|91.23|92.43|91.23|92.1|90.9|408
1690068300000|2023-07-22 23:25:00|92.44|91.24|92.17|90.97|92.44|91.24|92.09|90.89|247
1690068600000|2023-07-22 23:30:00|92.16|90.96|92.2|91|92.28|91.08|91.95|90.75|328
1690068900000|2023-07-22 23:35:00|92.21|91.01|92.36|91.16|92.41|91.21|92.18|90.98|178
1690069200000|2023-07-22 23:40:00|92.35|91.15|92.45|91.25|92.51|91.31|92.3|91.1|147
1690069500000|2023-07-22 23:45:00|92.46|91.26|92.44|91.24|92.48|91.28|92.32|91.12|138
1690069800000|2023-07-22 23:50:00|92.45|91.25|92.56|91.36|92.57|91.37|92.36|91.16|151
1690070100000|2023-07-22 23:55:00|92.55|91.35|92.68|91.48|92.69|91.49|92.55|91.35|88
1690070400000|2023-07-23 00:00:00|92.67|91.47|92.44|91.24|92.69|91.49|92.43|91.23|118
1690070700000|2023-07-23 00:05:00|92.43|91.23|92.47|91.27|92.5|91.3|92.42|91.22|63
1690071000000|2023-07-23 00:10:00|92.48|91.28|92.4|91.2|92.5|91.3|92.26|91.06|141
1690071300000|2023-07-23 00:15:00|92.39|91.19|92.5|91.3|92.51|91.31|92.34|91.14|117
1690071600000|2023-07-23 00:20:00|92.51|91.31|92.5|91.3|92.51|91.31|92.48|91.28|30
1690071900000|2023-07-23 00:25:00|92.51|91.31|92.57|91.37|92.58|91.38|92.5|91.3|56
1690072200000|2023-07-23 00:30:00|92.58|91.38|92.52|91.32|92.59|91.39|92.5|91.3|57
1690072500000|2023-07-23 00:35:00|92.53|91.33|92.43|91.23|92.53|91.33|92.41|91.21|55
1690072800000|2023-07-23 00:40:00|92.42|91.22|92.52|91.32|92.52|91.32|92.39|91.19|40
1690073100000|2023-07-23 00:45:00|92.53|91.33|92.33|91.13|92.55|91.35|92.33|91.13|109
1690073400000|2023-07-23 00:50:00|92.34|91.14|92.38|91.18|92.38|91.18|92.16|90.96|144
1690073700000|2023-07-23 00:55:00|92.37|91.17|92.48|91.28|92.48|91.28|92.34|91.14|82
1690074000000|2023-07-23 01:00:00|92.49|91.29|92.56|91.36|92.57|91.37|92.49|91.29|97
1690074300000|2023-07-23 01:05:00|92.57|91.37|92.64|91.44|92.66|91.46|92.55|91.35|43
1690074600000|2023-07-23 01:10:00|92.62|91.42|92.58|91.38|92.63|91.43|92.57|91.37|44
1690074900000|2023-07-23 01:15:00|92.59|91.39|92.8|91.6|92.83|91.63|92.58|91.38|92
1690075200000|2023-07-23 01:20:00|92.78|91.58|92.62|91.42|92.78|91.58|92.61|91.41|60
1690075500000|2023-07-23 01:25:00|92.63|91.43|92.52|91.32|92.63|91.43|92.49|91.29|69
1690075800000|2023-07-23 01:30:00|92.53|91.33|92.59|91.39|92.61|91.41|92.51|91.31|44
1690076100000|2023-07-23 01:35:00|92.6|91.4|92.58|91.38|92.61|91.41|92.52|91.32|56
1690076400000|2023-07-23 01:40:00|92.59|91.39|92.61|91.41|92.63|91.43|92.54|91.34|52
1690076700000|2023-07-23 01:45:00|92.6|91.4|92.67|91.47|92.7|91.5|92.59|91.39|57
1690077000000|2023-07-23 01:50:00|92.68|91.48|92.7|91.5|92.71|91.51|92.66|91.46|52
1690077300000|2023-07-23 01:55:00|92.71|91.51|92.67|91.47|92.71|91.51|92.66|91.46|40
1690077600000|2023-07-23 02:00:00|92.68|91.48|92.67|91.47|92.69|91.49|92.64|91.44|30
1690077900000|2023-07-23 02:05:00|92.66|91.46|92.54|91.34|92.66|91.46|92.53|91.33|47
1690078200000|2023-07-23 02:10:00|92.53|91.33|92.6|91.4|92.62|91.42|92.53|91.33|44
1690078500000|2023-07-23 02:15:00|92.59|91.39|92.83|91.63|92.84|91.64|92.59|91.39|104
1690078800000|2023-07-23 02:20:00|92.84|91.64|93.03|91.83|93.09|91.89|92.84|91.64|145
1690079100000|2023-07-23 02:25:00|93.02|91.82|93.06|91.86|93.06|91.86|92.98|91.78|44
1690079400000|2023-07-23 02:30:00|93.07|91.87|93.03|91.83|93.14|91.94|93.01|91.81|85
1690079700000|2023-07-23 02:35:00|93.02|91.82|93.03|91.83|93.05|91.85|93|91.8|71
1690080000000|2023-07-23 02:40:00|93.04|91.84|93.07|91.87|93.11|91.91|93.04|91.84|32
1690080300000|2023-07-23 02:45:00|93.05|91.85|93.01|91.81|93.05|91.85|92.93|91.73|63
1690080600000|2023-07-23 02:50:00|93.02|91.82|93.15|91.95|93.16|91.96|93.02|91.82|35
1690080900000|2023-07-23 02:55:00|93.16|91.96|93.21|92.01|93.22|92.02|93.16|91.96|40
1690081200000|2023-07-23 03:00:00|93.22|92.02|93.12|91.92|93.22|92.02|93.08|91.88|94
1690081500000|2023-07-23 03:05:00|93.13|91.93|93.1|91.9|93.13|91.93|93.06|91.86|68
1690081800000|2023-07-23 03:10:00|93.09|91.89|93.13|91.93|93.14|91.94|93.06|91.86|55
1690082100000|2023-07-23 03:15:00|93.12|91.92|93.08|91.88|93.13|91.93|93.07|91.87|56
1690082400000|2023-07-23 03:20:00|93.06|91.86|93.17|91.97|93.17|91.97|93.06|91.86|44
1690082700000|2023-07-23 03:25:00|93.16|91.96|93.16|91.96|93.16|91.96|93.11|91.91|35
1690083000000|2023-07-23 03:30:00|93.17|91.97|93.11|91.91|93.17|91.97|93.11|91.91|41
1690083300000|2023-07-23 03:35:00|93.1|91.9|93.1|91.9|93.11|91.91|93.07|91.87|43
1690083600000|2023-07-23 03:40:00|93.11|91.91|93.2|92|93.21|92.01|93.11|91.91|39
1690083900000|2023-07-23 03:45:00|93.19|91.99|93.17|91.97|93.21|92.01|93.16|91.96|42
1690084200000|2023-07-23 03:50:00|93.18|91.98|93.16|91.96|93.18|91.98|93.13|91.93|11
1690084500000|2023-07-23 03:55:00|93.15|91.95|93.15|91.95|93.16|91.96|93.12|91.92|13
1690084800000|2023-07-23 04:00:00|93.16|91.96|93.14|91.94|93.18|91.98|93.14|91.94|38
1690085100000|2023-07-23 04:05:00|93.15|91.95|93.13|91.93|93.15|91.95|93.11|91.91|21
1690085400000|2023-07-23 04:10:00|93.12|91.92|93.13|91.93|93.14|91.94|93.09|91.89|28
1690085700000|2023-07-23 04:15:00|93.12|91.92|93.13|91.93|93.14|91.94|93.08|91.88|17
1690086000000|2023-07-23 04:20:00|93.14|91.94|93.05|91.85|93.14|91.94|93.05|91.85|39
1690086300000|2023-07-23 04:25:00|93.06|91.86|93.08|91.88|93.1|91.9|93.06|91.86|31
1690086600000|2023-07-23 04:30:00|93.09|91.89|93.19|91.99|93.2|92|93.07|91.87|47
1690086900000|2023-07-23 04:35:00|93.2|92|93.3|92.1|93.31|92.11|93.2|92|47
1690087200000|2023-07-23 04:40:00|93.29|92.09|93.31|92.11|93.35|92.15|93.28|92.08|45
1690087500000|2023-07-23 04:45:00|93.3|92.1|93.48|92.28|93.53|92.33|93.29|92.09|97
1690087800000|2023-07-23 04:50:00|93.49|92.29|93.49|92.29|93.54|92.34|93.43|92.23|77
1690088100000|2023-07-23 04:55:00|93.48|92.28|93.53|92.33|93.54|92.34|93.47|92.27|69
1690088400000|2023-07-23 05:00:00|93.54|92.34|93.44|92.24|93.55|92.35|93.38|92.18|92
1690088700000|2023-07-23 05:05:00|93.45|92.25|93.45|92.25|93.48|92.28|93.36|92.16|63
1690089000000|2023-07-23 05:10:00|93.44|92.24|93.43|92.23|93.46|92.26|93.37|92.17|65
1690089300000|2023-07-23 05:15:00|93.42|92.22|93.53|92.33|93.54|92.34|93.38|92.18|101
1690089600000|2023-07-23 05:20:00|93.52|92.32|93.52|92.32|93.55|92.35|93.45|92.25|86
1690089900000|2023-07-23 05:25:00|93.51|92.31|93.5|92.3|93.53|92.33|93.48|92.28|62
1690090200000|2023-07-23 05:30:00|93.51|92.31|93.58|92.38|93.58|92.38|93.45|92.25|60
1690090500000|2023-07-23 05:35:00|93.57|92.37|93.57|92.37|93.61|92.41|93.5|92.3|78
1690090800000|2023-07-23 05:40:00|93.56|92.36|93.49|92.29|93.57|92.37|93.49|92.29|53
1690091100000|2023-07-23 05:45:00|93.5|92.3|93.39|92.19|93.5|92.3|93.37|92.17|57
1690091400000|2023-07-23 05:50:00|93.4|92.2|93.33|92.13|93.42|92.22|93.33|92.13|108
1690091700000|2023-07-23 05:55:00|93.34|92.14|93.34|92.14|93.35|92.15|93.25|92.05|70
1690092000000|2023-07-23 06:00:00|93.33|92.13|93.26|92.06|93.42|92.22|93.22|92.02|86
1690092300000|2023-07-23 06:05:00|93.25|92.05|93.34|92.14|93.35|92.15|93.25|92.05|80
1690092600000|2023-07-23 06:10:00|93.35|92.15|93.29|92.09|93.41|92.21|93.25|92.05|66
1690092900000|2023-07-23 06:15:00|93.28|92.08|93.23|92.03|93.32|92.12|93.21|92.01|35
1690093200000|2023-07-23 06:20:00|93.24|92.04|93.22|92.02|93.24|92.04|93.16|91.96|34
1690093500000|2023-07-23 06:25:00|93.21|92.01|93.15|91.95|93.23|92.03|93.14|91.94|35
1690093800000|2023-07-23 06:30:00|93.14|91.94|93.14|91.94|93.16|91.96|93.12|91.92|38
1690094100000|2023-07-23 06:35:00|93.13|91.93|93.2|92|93.21|92.01|93.11|91.91|52
1690094400000|2023-07-23 06:40:00|93.21|92.01|93.17|91.97|93.21|92.01|93.13|91.93|25
1690094700000|2023-07-23 06:45:00|93.16|91.96|93.23|92.03|93.25|92.05|93.12|91.92|58
1690095000000|2023-07-23 06:50:00|93.24|92.04|93.14|91.94|93.26|92.06|93.12|91.92|38
1690095300000|2023-07-23 06:55:00|93.13|91.93|93.14|91.94|93.18|91.98|93.11|91.91|62
1690095600000|2023-07-23 07:00:00|93.15|91.95|93.22|92.02|93.22|92.02|93.14|91.94|30
1690095900000|2023-07-23 07:05:00|93.2|92|93.16|91.96|93.23|92.03|93.15|91.95|63
1690096200000|2023-07-23 07:10:00|93.15|91.95|93.02|91.82|93.16|91.96|92.98|91.78|96
1690096500000|2023-07-23 07:15:00|93.03|91.83|93.14|91.94|93.19|91.99|93.01|91.81|59
1690096800000|2023-07-23 07:20:00|93.13|91.93|93.08|91.88|93.19|91.99|93.07|91.87|66
1690097100000|2023-07-23 07:25:00|93.07|91.87|93.18|91.98|93.19|91.99|93.07|91.87|59
1690097400000|2023-07-23 07:30:00|93.17|91.97|93.08|91.88|93.19|91.99|93.06|91.86|40
1690097700000|2023-07-23 07:35:00|93.07|91.87|93.1|91.9|93.17|91.97|93.07|91.87|34
1690098000000|2023-07-23 07:40:00|93.11|91.91|93.15|91.95|93.19|91.99|93.1|91.9|59
1690098300000|2023-07-23 07:45:00|93.16|91.96|93.1|91.9|93.19|91.99|93.09|91.89|39
1690098600000|2023-07-23 07:50:00|93.11|91.91|93.12|91.92|93.12|91.92|93.08|91.88|11
1690098900000|2023-07-23 07:55:00|93.11|91.91|93.14|91.94|93.19|91.99|93.11|91.91|58
1690099200000|2023-07-23 08:00:00|93.13|91.93|93.17|91.97|93.2|92|93.12|91.92|57
1690099500000|2023-07-23 08:05:00|93.18|91.98|93.14|91.94|93.18|91.98|93.14|91.94|81
1690099800000|2023-07-23 08:10:00|93.13|91.93|93.03|91.83|93.13|91.93|93.03|91.83|39
1690100100000|2023-07-23 08:15:00|93.02|91.82|93.06|91.86|93.07|91.87|93|91.8|24
1690100400000|2023-07-23 08:20:00|93.04|91.84|93.08|91.88|93.12|91.92|93.04|91.84|21
1690100700000|2023-07-23 08:25:00|93.07|91.87|93.11|91.91|93.14|91.94|93.07|91.87|36
1690101000000|2023-07-23 08:30:00|93.12|91.92|93.19|91.99|93.2|92|93.12|91.92|62
1690101300000|2023-07-23 08:35:00|93.18|91.98|93.23|92.03|93.24|92.04|93.18|91.98|38
1690101600000|2023-07-23 08:40:00|93.24|92.04|93.32|92.12|93.41|92.21|93.24|92.04|93
1690101900000|2023-07-23 08:45:00|93.33|92.13|93.28|92.08|93.35|92.15|93.28|92.08|58
1690102200000|2023-07-23 08:50:00|93.27|92.07|93.4|92.2|93.42|92.22|93.27|92.07|75
1690102500000|2023-07-23 08:55:00|93.39|92.19|93.48|92.28|93.49|92.29|93.39|92.19|52
1690102800000|2023-07-23 09:00:00|93.49|92.29|93.44|92.24|93.52|92.32|93.39|92.19|53
1690103100000|2023-07-23 09:05:00|93.43|92.23|93.4|92.2|93.46|92.26|93.38|92.18|101
1690103400000|2023-07-23 09:10:00|93.39|92.19|93.31|92.11|93.43|92.23|93.29|92.09|73
1690103700000|2023-07-23 09:15:00|93.32|92.12|93.24|92.04|93.33|92.13|93.24|92.04|58
1690104000000|2023-07-23 09:20:00|93.23|92.03|93.2|92|93.24|92.04|93.19|91.99|55
1690104300000|2023-07-23 09:25:00|93.21|92.01|93.27|92.07|93.33|92.13|93.19|91.99|69
1690104600000|2023-07-23 09:30:00|93.28|92.08|93.19|91.99|93.29|92.09|93.16|91.96|48
1690104900000|2023-07-23 09:35:00|93.2|92|93.19|91.99|93.2|92|93.14|91.94|48
1690105200000|2023-07-23 09:40:00|93.2|92|93.24|92.04|93.25|92.05|93.19|91.99|65
1690105500000|2023-07-23 09:45:00|93.23|92.03|93.3|92.1|93.3|92.1|93.22|92.02|52
1690105800000|2023-07-23 09:50:00|93.29|92.09|93.31|92.11|93.33|92.13|93.27|92.07|38
1690106100000|2023-07-23 09:55:00|93.3|92.1|93.21|92.01|93.3|92.1|93.19|91.99|58
1690106400000|2023-07-23 10:00:00|93.23|92.03|93.26|92.06|93.27|92.07|93.21|92.01|27
1690106700000|2023-07-23 10:05:00|93.27|92.07|93.29|92.09|93.3|92.1|93.26|92.06|27
1690107000000|2023-07-23 10:10:00|93.28|92.08|93.29|92.09|93.31|92.11|93.26|92.06|45
1690107300000|2023-07-23 10:15:00|93.3|92.1|93.38|92.18|93.39|92.19|93.28|92.08|46
1690107600000|2023-07-23 10:20:00|93.39|92.19|93.42|92.22|93.43|92.23|93.38|92.18|41
1690107900000|2023-07-23 10:25:00|93.41|92.21|93.34|92.14|93.42|92.22|93.34|92.14|41
1690108200000|2023-07-23 10:30:00|93.33|92.13|93.28|92.08|93.34|92.14|93.26|92.06|48
1690108500000|2023-07-23 10:35:00|93.27|92.07|93.3|92.1|93.3|92.1|93.21|92.01|59
1690108800000|2023-07-23 10:40:00|93.28|92.08|93.28|92.08|93.29|92.09|93.24|92.04|49
1690109100000|2023-07-23 10:45:00|93.29|92.09|93.33|92.13|93.34|92.14|93.29|92.09|35
1690109400000|2023-07-23 10:50:00|93.34|92.14|93.26|92.06|93.34|92.14|93.23|92.03|45
1690109700000|2023-07-23 10:55:00|93.25|92.05|93.26|92.06|93.26|92.06|93.22|92.02|41
1690110000000|2023-07-23 11:00:00|93.27|92.07|93.13|91.93|93.27|92.07|93.11|91.91|50
1690110300000|2023-07-23 11:05:00|93.14|91.94|93.1|91.9|93.14|91.94|93.09|91.89|43
1690110600000|2023-07-23 11:10:00|93.09|91.89|93.12|91.92|93.13|91.93|93.07|91.87|41
1690110900000|2023-07-23 11:15:00|93.11|91.91|93.06|91.86|93.12|91.92|93.03|91.83|74
1690111200000|2023-07-23 11:20:00|93.07|91.87|93.08|91.88|93.11|91.91|93.03|91.83|58
1690111500000|2023-07-23 11:25:00|93.09|91.89|93.06|91.86|93.11|91.91|93.01|91.81|79
1690111800000|2023-07-23 11:30:00|93.07|91.87|93.02|91.82|93.08|91.88|93.02|91.82|41
1690112100000|2023-07-23 11:35:00|93.01|91.81|93.12|91.92|93.12|91.92|93.01|91.81|56
1690112400000|2023-07-23 11:40:00|93.13|91.93|93.12|91.92|93.19|91.99|93.08|91.88|67
1690112700000|2023-07-23 11:45:00|93.11|91.91|93.17|91.97|93.18|91.98|93.05|91.85|57
1690113000000|2023-07-23 11:50:00|93.16|91.96|93.17|91.97|93.18|91.98|93.09|91.89|76
1690113300000|2023-07-23 11:55:00|93.16|91.96|93.11|91.91|93.17|91.97|93.09|91.89|40
1690113600000|2023-07-23 12:00:00|93.1|91.9|93.12|91.92|93.16|91.96|93.1|91.9|34
1690113900000|2023-07-23 12:05:00|93.11|91.91|93.19|91.99|93.19|91.99|93.1|91.9|70
1690114200000|2023-07-23 12:10:00|93.18|91.98|93.18|91.98|93.23|92.03|93.16|91.96|39
1690114500000|2023-07-23 12:15:00|93.19|91.99|93.08|91.88|93.19|91.99|93.04|91.84|53
1690114800000|2023-07-23 12:20:00|93.09|91.89|93.07|91.87|93.09|91.89|93.01|91.81|28
1690115100000|2023-07-23 12:25:00|93.08|91.88|93.13|91.93|93.17|91.97|93.08|91.88|30
1690115400000|2023-07-23 12:30:00|93.12|91.92|93.08|91.88|93.12|91.92|93.05|91.85|30
1690115700000|2023-07-23 12:35:00|93.07|91.87|93.13|91.93|93.14|91.94|93.02|91.82|74
1690116000000|2023-07-23 12:40:00|93.12|91.92|93.07|91.87|93.12|91.92|93.06|91.86|47
1690116300000|2023-07-23 12:45:00|93.06|91.86|92.99|91.79|93.06|91.86|92.99|91.79|51
1690116600000|2023-07-23 12:50:00|93|91.8|93.16|91.96|93.2|92|93|91.8|64
1690116900000|2023-07-23 12:55:00|93.15|91.95|93.19|91.99|93.19|91.99|93.13|91.93|24
1690117200000|2023-07-23 13:00:00|93.2|92|92.91|91.71|93.21|92.01|92.86|91.66|54
1690117500000|2023-07-23 13:05:00|92.9|91.7|92.84|91.64|92.95|91.75|92.84|91.64|85
1690117800000|2023-07-23 13:10:00|92.83|91.63|92.78|91.58|92.84|91.64|92.66|91.46|133
1690118100000|2023-07-23 13:15:00|92.79|91.59|92.9|91.7|92.9|91.7|92.75|91.55|57
1690118400000|2023-07-23 13:20:00|92.91|91.71|92.93|91.73|92.96|91.76|92.87|91.67|53
1690118700000|2023-07-23 13:25:00|92.92|91.72|92.74|91.54|92.92|91.72|92.74|91.54|80
1690119000000|2023-07-23 13:30:00|92.73|91.53|92.81|91.61|92.82|91.62|92.64|91.44|98
1690119300000|2023-07-23 13:35:00|92.8|91.6|92.8|91.6|92.82|91.62|92.68|91.48|67
1690119600000|2023-07-23 13:40:00|92.81|91.61|92.8|91.6|92.82|91.62|92.77|91.57|64
1690119900000|2023-07-23 13:45:00|92.79|91.59|92.87|91.67|92.89|91.69|92.78|91.58|50
1690120200000|2023-07-23 13:50:00|92.86|91.66|92.9|91.7|92.92|91.72|92.86|91.66|35
1690120500000|2023-07-23 13:55:00|92.91|91.71|92.88|91.68|92.93|91.73|92.84|91.64|80
1690120800000|2023-07-23 14:00:00|92.89|91.69|92.77|91.57|92.92|91.72|92.72|91.52|102
1690121100000|2023-07-23 14:05:00|92.78|91.58|92.84|91.64|92.86|91.66|92.75|91.55|42
1690121400000|2023-07-23 14:10:00|92.83|91.63|92.88|91.68|92.89|91.69|92.78|91.58|32
1690121700000|2023-07-23 14:15:00|92.87|91.67|92.9|91.7|92.96|91.76|92.82|91.62|49
1690122000000|2023-07-23 14:20:00|92.91|91.71|92.73|91.53|92.91|91.71|92.71|91.51|53
1690122300000|2023-07-23 14:25:00|92.74|91.54|92.78|91.58|92.8|91.6|92.67|91.47|57
1690122600000|2023-07-23 14:30:00|92.79|91.59|92.79|91.59|92.79|91.59|92.7|91.5|54
1690122900000|2023-07-23 14:35:00|92.8|91.6|92.83|91.63|92.85|91.65|92.79|91.59|32
1690123200000|2023-07-23 14:40:00|92.82|91.62|92.9|91.7|92.92|91.72|92.82|91.62|23
1690123500000|2023-07-23 14:45:00|92.91|91.71|92.85|91.65|92.91|91.71|92.78|91.58|38
1690123800000|2023-07-23 14:50:00|92.84|91.64|92.84|91.64|92.85|91.65|92.82|91.62|29
1690124100000|2023-07-23 14:55:00|92.83|91.63|92.82|91.62|92.83|91.63|92.8|91.6|24
1690124400000|2023-07-23 15:00:00|92.83|91.63|92.77|91.57|92.88|91.68|92.77|91.57|46
1690124700000|2023-07-23 15:05:00|92.78|91.58|92.81|91.61|92.82|91.62|92.77|91.57|38
1690125000000|2023-07-23 15:10:00|92.82|91.62|92.82|91.62|92.86|91.66|92.8|91.6|32
1690125300000|2023-07-23 15:15:00|92.81|91.61|92.77|91.57|92.84|91.64|92.76|91.56|28
1690125600000|2023-07-23 15:20:00|92.78|91.58|92.78|91.58|92.81|91.61|92.77|91.57|14
1690125900000|2023-07-23 15:25:00|92.77|91.57|92.7|91.5|92.77|91.57|92.69|91.49|52
1690126200000|2023-07-23 15:30:00|92.72|91.52|92.78|91.58|92.78|91.58|92.7|91.5|37
1690126500000|2023-07-23 15:35:00|92.77|91.57|92.83|91.63|92.84|91.64|92.76|91.56|46
1690126800000|2023-07-23 15:40:00|92.82|91.62|92.76|91.56|92.83|91.63|92.75|91.55|37
1690127100000|2023-07-23 15:45:00|92.77|91.57|92.78|91.58|92.8|91.6|92.75|91.55|28
1690127400000|2023-07-23 15:50:00|92.77|91.57|92.67|91.47|92.78|91.58|92.67|91.47|33
1690127700000|2023-07-23 15:55:00|92.68|91.48|92.74|91.54|92.74|91.54|92.68|91.48|34
1690128000000|2023-07-23 16:00:00|92.75|91.55|92.8|91.6|92.82|91.62|92.69|91.49|62
1690128300000|2023-07-23 16:05:00|92.81|91.61|92.91|91.71|92.98|91.78|92.79|91.59|70
1690128600000|2023-07-23 16:10:00|92.9|91.7|92.95|91.75|92.99|91.79|92.81|91.61|58
1690128900000|2023-07-23 16:15:00|92.96|91.76|92.84|91.64|92.98|91.78|92.82|91.62|57
1690129200000|2023-07-23 16:20:00|92.83|91.63|92.8|91.6|92.84|91.64|92.78|91.58|39
1690129500000|2023-07-23 16:25:00|92.81|91.61|92.88|91.68|92.88|91.68|92.81|91.61|41
1690129800000|2023-07-23 16:30:00|92.87|91.67|92.81|91.61|92.89|91.69|92.79|91.59|68
1690130100000|2023-07-23 16:35:00|92.82|91.62|93.06|91.86|93.09|91.89|92.82|91.62|200
1690130400000|2023-07-23 16:40:00|93.07|91.87|93.07|91.87|93.11|91.91|93.04|91.84|96
1690130700000|2023-07-23 16:45:00|93.06|91.86|93.15|91.95|93.16|91.96|92.98|91.78|80
1690131000000|2023-07-23 16:50:00|93.16|91.96|93.2|92|93.23|92.03|93.13|91.93|102
1690131300000|2023-07-23 16:55:00|93.21|92.01|93.13|91.93|93.21|92.01|93.12|91.92|78
1690131600000|2023-07-23 17:00:00|93.14|91.94|93.08|91.88|93.18|91.98|93.07|91.87|80
1690131900000|2023-07-23 17:05:00|93.09|91.89|93.18|91.98|93.19|91.99|93.08|91.88|74
1690132200000|2023-07-23 17:10:00|93.17|91.97|93.24|92.04|93.26|92.06|93.16|91.96|49
1690132500000|2023-07-23 17:15:00|93.23|92.03|93.22|92.02|93.34|92.14|93.19|91.99|88
1690132800000|2023-07-23 17:20:00|93.2|92|93.43|92.23|93.47|92.27|93.19|91.99|77
1690133100000|2023-07-23 17:25:00|93.42|92.22|93.27|92.07|93.43|92.23|93.26|92.06|60
1690133400000|2023-07-23 17:30:00|93.28|92.08|93.19|91.99|93.31|92.11|93.17|91.97|41
1690133700000|2023-07-23 17:35:00|93.2|92|93.14|91.94|93.21|92.01|93.13|91.93|42
1690134000000|2023-07-23 17:40:00|93.13|91.93|93.15|91.95|93.16|91.96|93.12|91.92|39
1690134300000|2023-07-23 17:45:00|93.16|91.96|93.16|91.96|93.21|92.01|93.15|91.95|47
1690134600000|2023-07-23 17:50:00|93.15|91.95|93.32|92.12|93.32|92.12|93.14|91.94|70
1690134900000|2023-07-23 17:55:00|93.31|92.11|93.63|92.43|93.64|92.44|93.31|92.11|270
1690135200000|2023-07-23 18:00:00|93.64|92.44|93.44|92.24|93.73|92.53|93.43|92.23|199
1690135500000|2023-07-23 18:05:00|93.43|92.23|93.47|92.27|93.55|92.35|93.4|92.2|116
1690135800000|2023-07-23 18:10:00|93.46|92.26|93.54|92.34|93.55|92.35|93.41|92.21|80
1690136100000|2023-07-23 18:15:00|93.55|92.35|93.55|92.35|93.65|92.45|93.54|92.34|77
1690136400000|2023-07-23 18:20:00|93.53|92.33|93.55|92.35|93.55|92.35|93.44|92.24|98
1690136700000|2023-07-23 18:25:00|93.54|92.34|93.64|92.44|93.64|92.44|93.54|92.34|39
1690137000000|2023-07-23 18:30:00|93.65|92.45|93.72|92.52|93.72|92.52|93.6|92.4|57
1690137300000|2023-07-23 18:35:00|93.73|92.53|93.9|92.7|93.93|92.73|93.72|92.52|145
1690137600000|2023-07-23 18:40:00|93.89|92.69|93.99|92.79|94.04|92.84|93.84|92.64|76
1690137900000|2023-07-23 18:45:00|93.98|92.78|94.03|92.83|94.06|92.86|93.92|92.72|126
1690138200000|2023-07-23 18:50:00|94.05|92.85|93.95|92.75|94.12|92.92|93.93|92.73|177
1690138500000|2023-07-23 18:55:00|93.94|92.74|93.85|92.65|94.03|92.83|93.84|92.64|112
1690138800000|2023-07-23 19:00:00|93.86|92.66|93.97|92.77|93.97|92.77|93.82|92.62|103
1690139100000|2023-07-23 19:05:00|93.98|92.78|94.09|92.89|94.2|93|93.97|92.77|141
1690139400000|2023-07-23 19:10:00|94.08|92.88|93.95|92.75|94.12|92.92|93.94|92.74|102
1690139700000|2023-07-23 19:15:00|93.96|92.76|93.77|92.57|94.05|92.85|93.7|92.5|158
1690140000000|2023-07-23 19:20:00|93.78|92.58|93.65|92.45|93.84|92.64|93.65|92.45|118
1690140300000|2023-07-23 19:25:00|93.64|92.44|93.66|92.46|93.68|92.48|93.63|92.43|57
1690140600000|2023-07-23 19:30:00|93.67|92.47|94.2|92|94.21|92.52|93.64|91.98|57
1690140900000|2023-07-23 19:35:00|94.19|91.99|93.92|91.72|94.22|92.02|93.89|91.69|129
1690141200000|2023-07-23 19:40:00|93.93|91.73|93.8|91.6|93.94|91.74|93.78|91.58|105
1690141500000|2023-07-23 19:45:00|93.81|91.61|93.71|91.51|93.84|91.64|93.7|91.5|76
1690141800000|2023-07-23 19:50:00|93.69|91.49|93.77|91.57|93.8|91.6|93.58|91.38|206
1690142100000|2023-07-23 19:55:00|93.76|91.56|93.91|91.71|93.94|91.74|93.76|91.56|121
1690142400000|2023-07-23 20:00:00|93.92|91.72|93.96|91.76|93.98|91.78|93.9|91.7|125
1690142700000|2023-07-23 20:05:00|93.97|91.77|94.03|91.83|94.03|91.83|93.92|91.72|48
1690143000000|2023-07-23 20:10:00|94.02|91.82|94.13|91.93|94.15|91.95|94.01|91.81|52
1690143300000|2023-07-23 20:15:00|94.12|91.92|94.09|91.89|94.15|91.95|94.09|91.89|68
1690143600000|2023-07-23 20:20:00|94.08|91.88|94.12|91.92|94.13|91.93|94.03|91.83|50
1690143900000|2023-07-23 20:25:00|94.11|91.91|94.13|91.93|94.15|91.95|94.11|91.91|24
1690144200000|2023-07-23 20:30:00|94.12|91.92|94.14|91.94|94.14|91.94|94.03|91.83|36
1690144500000|2023-07-23 20:35:00|94.15|91.95|94.27|92.07|94.31|92.11|94.15|91.95|57
1690144800000|2023-07-23 20:40:00|94.28|92.08|94.22|92.02|94.28|92.08|94.15|91.95|53
1690145100000|2023-07-23 20:45:00|94.23|92.03|94.31|92.11|94.31|92.11|94.23|92.03|41
1690145400000|2023-07-23 20:50:00|94.3|92.1|94.35|92.15|94.38|92.18|94.29|92.09|26
1690145700000|2023-07-23 20:55:00|94.34|92.14|94.46|92.26|94.47|92.27|94.33|92.13|60
1690146000000|2023-07-23 21:00:00|94.45|92.25|94.39|92.19|94.49|92.29|94.38|92.18|58
1690146300000|2023-07-23 21:05:00|94.38|92.18|94.26|92.06|94.38|92.18|94.25|92.05|35
1690146600000|2023-07-23 21:10:00|94.25|92.05|94.12|91.92|94.25|92.05|94.06|91.86|99
1690146900000|2023-07-23 21:15:00|94.11|91.91|94.14|91.94|94.19|91.99|94.11|91.91|46
1690147200000|2023-07-23 21:20:00|94.13|91.93|93.96|91.76|94.13|91.93|93.92|91.72|44
1690147500000|2023-07-23 21:25:00|93.95|91.75|93.89|91.69|93.97|91.77|93.89|91.69|81
1690147800000|2023-07-23 21:30:00|93.88|91.68|93.84|91.64|93.88|91.68|93.83|91.63|43
1690148100000|2023-07-23 21:35:00|93.81|91.61|93.56|91.36|93.84|91.64|93.56|91.36|97
1690148400000|2023-07-23 21:40:00|93.55|91.35|93.64|91.44|93.69|91.49|93.5|91.3|143
1690148700000|2023-07-23 21:45:00|93.63|91.43|93.36|91.16|93.63|91.43|93.31|91.11|108
1690149000000|2023-07-23 21:50:00|93.37|91.17|93.38|91.18|93.5|91.3|93.36|91.16|113
1690149300000|2023-07-23 21:55:00|93.37|91.17|93.38|91.18|93.38|91.18|93.35|91.15|10
1690149600000|2023-07-23 22:00:00|93.37|91.17|93.57|91.37|93.57|91.37|93.31|91.11|90
1690149900000|2023-07-23 22:05:00|93.58|91.38|93.58|91.38|93.64|91.44|93.57|91.37|39
1690150200000|2023-07-23 22:10:00|93.57|91.37|93.55|91.35|93.59|91.39|93.5|91.3|39
1690150500000|2023-07-23 22:15:00|93.54|91.34|93.64|91.44|93.64|91.44|93.54|91.34|32
1690150800000|2023-07-23 22:20:00|93.63|91.43|93.59|91.39|93.63|91.43|93.47|91.27|112
1690151100000|2023-07-23 22:25:00|93.58|91.38|93.61|91.41|93.61|91.41|93.56|91.36|17
1690151400000|2023-07-23 22:30:00|93.6|91.4|93.74|91.54|93.76|91.56|93.6|91.4|58
1690151700000|2023-07-23 22:35:00|93.73|91.53|93.74|91.54|93.74|91.54|93.66|91.46|73
1690152000000|2023-07-23 22:40:00|93.72|91.52|93.76|91.56|93.76|91.56|93.68|91.48|58
1690152300000|2023-07-23 22:45:00|93.77|91.57|93.82|91.62|93.9|91.7|93.74|91.54|115
1690152600000|2023-07-23 22:50:00|93.81|91.61|93.76|91.56|93.81|91.61|93.66|91.46|102
1690152900000|2023-07-23 22:55:00|93.75|91.55|93.66|91.46|93.78|91.58|93.66|91.46|93
1690153200000|2023-07-23 23:00:00|93.65|91.45|93.73|91.53|93.82|91.62|93.65|91.45|115
1690153500000|2023-07-23 23:05:00|93.75|91.55|93.88|91.68|93.88|91.68|93.71|91.51|124
1690153800000|2023-07-23 23:10:00|93.89|91.69|93.95|91.75|93.98|91.78|93.88|91.68|68
1690154100000|2023-07-23 23:15:00|93.94|91.74|94.12|91.92|94.12|91.92|93.92|91.72|129
1690154400000|2023-07-23 23:20:00|94.11|91.91|94.21|92.01|94.27|92.07|94.11|91.91|184
1690154700000|2023-07-23 23:25:00|94.2|92|94.23|92.03|94.3|92.1|94.17|91.97|129
1690155000000|2023-07-23 23:30:00|94.22|92.02|94.16|91.96|94.28|92.08|94.11|91.91|122
1690155300000|2023-07-23 23:35:00|94.15|91.95|94.31|92.11|94.32|92.12|94.13|91.93|121
1690155600000|2023-07-23 23:40:00|94.32|92.12|94.34|92.14|94.4|92.2|94.3|92.1|121
1690155900000|2023-07-23 23:45:00|94.33|92.13|94.28|92.08|94.35|92.15|94.23|92.03|79
1690156200000|2023-07-23 23:50:00|94.27|92.07|94.39|92.19|94.39|92.19|94.24|92.04|127
1690156500000|2023-07-23 23:55:00|94.38|92.18|94.27|92.07|94.45|92.25|94.27|92.07|145
1690156800000|2023-07-24 00:00:00|94.28|92.08|94.19|91.99|94.29|92.09|94.08|91.88|241
1690157100000|2023-07-24 00:05:00|94.18|91.98|94.15|91.95|94.19|91.99|94.08|91.88|114
1690157400000|2023-07-24 00:10:00|94.16|91.96|94.29|92.09|94.54|92.34|94.16|91.96|228
1690157700000|2023-07-24 00:15:00|94.31|92.11|94.27|92.07|94.43|92.23|94.25|92.05|221
1690158000000|2023-07-24 00:20:00|94.26|92.06|94.35|92.15|94.4|92.2|94.24|92.04|195
1690158300000|2023-07-24 00:25:00|94.36|92.16|94.23|92.03|94.36|92.16|94.2|92|110
1690158600000|2023-07-24 00:30:00|94.24|92.04|94.06|91.86|94.24|92.04|93.97|91.77|236
1690158900000|2023-07-24 00:35:00|94.07|91.87|94.24|92.04|94.28|92.08|93.99|91.79|174
1690159200000|2023-07-24 00:40:00|94.23|92.03|93.81|92.61|94.34|92.69|93.76|92.03|210
1690159500000|2023-07-24 00:45:00|93.8|92.6|93.76|92.56|93.81|92.61|93.69|92.49|171
1690159800000|2023-07-24 00:50:00|93.77|92.57|93.64|92.44|93.85|92.65|93.63|92.43|150
1690160100000|2023-07-24 00:55:00|93.65|92.45|93.46|92.26|93.66|92.46|93.42|92.22|265
1690160400000|2023-07-24 01:00:00|93.47|92.27|93.42|92.22|93.51|92.31|93.38|92.18|194
1690160700000|2023-07-24 01:05:00|93.41|92.21|93.13|91.93|93.41|92.21|93.12|91.92|243
1690161000000|2023-07-24 01:10:00|93.14|91.94|93.18|91.98|93.26|92.06|92.97|91.77|269
1690161300000|2023-07-24 01:15:00|93.19|91.99|93.08|91.88|93.25|92.05|93.01|91.81|217
1690161600000|2023-07-24 01:20:00|93.07|91.87|93|91.8|93.13|91.93|92.98|91.78|149
1690161900000|2023-07-24 01:25:00|92.99|91.79|93.03|91.83|93.16|91.96|92.9|91.7|250
1690162200000|2023-07-24 01:30:00|93.02|91.82|93.13|91.93|93.19|91.99|92.96|91.76|169
1690162500000|2023-07-24 01:35:00|93.14|91.94|92.88|91.68|93.16|91.96|92.81|91.61|169
1690162800000|2023-07-24 01:40:00|92.89|91.69|92.81|91.61|92.94|91.74|92.7|91.5|340
1690163100000|2023-07-24 01:45:00|92.82|91.62|92.88|91.68|93.07|91.87|92.74|91.54|275
1690163400000|2023-07-24 01:50:00|92.89|91.69|93|91.8|93.02|91.82|92.86|91.66|242
1690163700000|2023-07-24 01:55:00|92.99|91.79|93.1|91.9|93.13|91.93|92.99|91.79|178
1690164000000|2023-07-24 02:00:00|93.09|91.89|93.07|91.87|93.18|91.98|93.02|91.82|224
1690164300000|2023-07-24 02:05:00|93.09|91.89|92.87|91.67|93.11|91.91|92.74|91.54|323
1690164600000|2023-07-24 02:10:00|92.88|91.68|92.8|91.6|92.89|91.69|92.72|91.52|281
1690164900000|2023-07-24 02:15:00|92.79|91.59|92.78|91.58|92.97|91.77|92.69|91.49|337
1690165200000|2023-07-24 02:20:00|92.79|91.59|92.97|91.77|93|91.8|92.73|91.53|254
1690165500000|2023-07-24 02:25:00|92.96|91.76|93.09|91.89|93.12|91.92|92.89|91.69|209
1690165800000|2023-07-24 02:30:00|93.1|91.9|93|91.8|93.14|91.94|92.98|91.78|228
1690166100000|2023-07-24 02:35:00|92.99|91.79|93.17|91.97|93.17|91.97|92.97|91.77|200
1690166400000|2023-07-24 02:40:00|93.15|91.95|93.21|92.01|93.24|92.04|93.09|91.89|179
1690166700000|2023-07-24 02:45:00|93.2|92|93.09|91.89|93.2|92|93.08|91.88|192
1690167000000|2023-07-24 02:50:00|93.08|91.88|93.05|91.85|93.09|91.89|93.01|91.81|181
1690167300000|2023-07-24 02:55:00|93.06|91.86|93.04|91.84|93.09|91.89|92.95|91.75|107
1690167600000|2023-07-24 03:00:00|93.03|91.83|93.05|91.85|93.08|91.88|92.99|91.79|176
1690167900000|2023-07-24 03:05:00|93.04|91.84|92.78|91.58|93.04|91.84|92.77|91.57|249
1690168200000|2023-07-24 03:10:00|92.79|91.59|92.88|91.68|92.9|91.7|92.77|91.57|156
1690168500000|2023-07-24 03:15:00|92.89|91.69|93.02|91.82|93.04|91.84|92.83|91.63|159
1690168800000|2023-07-24 03:20:00|93.04|91.84|93|91.8|93.08|91.88|92.95|91.75|122
1690169100000|2023-07-24 03:25:00|92.99|91.79|93.09|91.89|93.11|91.91|92.97|91.77|140
1690169400000|2023-07-24 03:30:00|93.07|91.87|93.15|91.95|93.19|91.99|93.06|91.86|160
1690169700000|2023-07-24 03:35:00|93.16|91.96|93|91.8|93.16|91.96|92.97|91.77|162
1690170000000|2023-07-24 03:40:00|93.01|91.81|92.91|91.71|93.01|91.81|92.84|91.64|137
1690170300000|2023-07-24 03:45:00|92.9|91.7|92.76|91.56|92.9|91.7|92.61|91.41|320
1690170600000|2023-07-24 03:50:00|92.77|91.57|92.65|91.45|92.78|91.58|92.61|91.41|206
1690170900000|2023-07-24 03:55:00|92.66|91.46|92.67|91.47|92.7|91.5|92.58|91.38|163
1690171200000|2023-07-24 04:00:00|92.68|91.48|92.43|91.23|92.68|91.48|92.43|91.23|242
1690171500000|2023-07-24 04:05:00|92.45|91.25|92.15|90.95|92.46|91.26|91.91|90.71|466
1690171800000|2023-07-24 04:10:00|92.14|90.94|92.44|91.24|92.45|91.25|92.03|90.83|341
1690172100000|2023-07-24 04:15:00|92.45|91.25|92.57|91.37|92.6|91.4|92.39|91.19|209
1690172400000|2023-07-24 04:20:00|92.59|91.39|92.69|91.49|92.71|91.51|92.54|91.34|209
1690172700000|2023-07-24 04:25:00|92.7|91.5|92.61|91.41|92.72|91.52|92.54|91.34|134
1690173000000|2023-07-24 04:30:00|92.6|91.4|92.69|91.49|92.73|91.53|92.6|91.4|122
1690173300000|2023-07-24 04:35:00|92.68|91.48|92.67|91.47|92.7|91.5|92.65|91.45|93
1690173600000|2023-07-24 04:40:00|92.68|91.48|92.7|91.5|92.7|91.5|92.57|91.37|150
1690173900000|2023-07-24 04:45:00|92.69|91.49|92.83|91.63|92.83|91.63|92.65|91.45|99
1690174200000|2023-07-24 04:50:00|92.82|91.62|92.88|91.68|92.89|91.69|92.79|91.59|103
1690174500000|2023-07-24 04:55:00|92.89|91.69|92.91|91.71|92.99|91.79|92.87|91.67|83
1690174800000|2023-07-24 05:00:00|92.9|91.7|92.97|91.77|93.03|91.83|92.89|91.69|117
1690175100000|2023-07-24 05:05:00|92.96|91.76|92.9|91.7|92.97|91.77|92.88|91.68|61
1690175400000|2023-07-24 05:10:00|92.89|91.69|92.85|91.65|92.91|91.71|92.83|91.63|177
1690175700000|2023-07-24 05:15:00|92.84|91.64|92.83|91.63|92.88|91.68|92.81|91.61|101
1690176000000|2023-07-24 05:20:00|92.82|91.62|92.89|91.69|92.9|91.7|92.74|91.54|73
1690176300000|2023-07-24 05:25:00|92.88|91.68|93.04|91.84|93.04|91.84|92.87|91.67|134
1690176600000|2023-07-24 05:30:00|93.05|91.85|93.08|91.88|93.12|91.92|93.03|91.83|115
1690176900000|2023-07-24 05:35:00|93.09|91.89|93.01|91.81|93.12|91.92|92.99|91.79|89
1690177200000|2023-07-24 05:40:00|92.99|91.79|92.95|91.75|92.99|91.79|92.92|91.72|123
1690177500000|2023-07-24 05:45:00|92.94|91.74|92.98|91.78|92.99|91.79|92.92|91.72|71
1690177800000|2023-07-24 05:50:00|92.99|91.79|93.07|91.87|93.09|91.89|92.98|91.78|100
1690178100000|2023-07-24 05:55:00|93.08|91.88|93.09|91.89|93.09|91.89|93.01|91.81|76
1690178400000|2023-07-24 06:00:00|93.08|91.88|93.14|91.94|93.15|91.95|93.01|91.81|110
1690178700000|2023-07-24 06:05:00|93.13|91.93|93.07|91.87|93.15|91.95|93.07|91.87|99
1690179000000|2023-07-24 06:10:00|93.08|91.88|92.97|91.77|93.09|91.89|92.93|91.73|121
1690179300000|2023-07-24 06:15:00|92.96|91.76|92.91|91.71|92.99|91.79|92.91|91.71|89
1690179600000|2023-07-24 06:20:00|92.92|91.72|93.02|91.82|93.03|91.83|92.91|91.71|34
1690179900000|2023-07-24 06:25:00|93.01|91.81|92.97|91.77|93.05|91.85|92.94|91.74|70
1690180200000|2023-07-24 06:30:00|92.98|91.78|92.98|91.78|92.99|91.79|92.89|91.69|76
1690180500000|2023-07-24 06:35:00|92.97|91.77|93.01|91.81|93.04|91.84|92.97|91.77|36
1690180800000|2023-07-24 06:40:00|93.02|91.82|92.94|91.74|93.08|91.88|92.9|91.7|37
1690181100000|2023-07-24 06:45:00|92.93|91.73|93.02|91.82|93.02|91.82|92.92|91.72|44
1690181400000|2023-07-24 06:50:00|93.03|91.83|93.04|91.84|93.1|91.9|93.02|91.82|94
1690181700000|2023-07-24 06:55:00|93.05|91.85|92.91|91.71|93.05|91.85|92.91|91.71|145
1690182000000|2023-07-24 07:00:00|92.9|91.7|93.02|91.82|93.08|91.88|92.9|91.7|100
1690182300000|2023-07-24 07:05:00|93.01|91.81|92.87|91.67|93.01|91.81|92.74|91.54|180
1690182600000|2023-07-24 07:10:00|92.88|91.68|92.95|91.75|93|91.8|92.83|91.63|195
1690182900000|2023-07-24 07:15:00|92.96|91.76|93.12|91.92|93.17|91.97|92.93|91.73|112
1690183200000|2023-07-24 07:20:00|93.11|91.91|93.21|92.01|93.29|92.09|93.11|91.91|169
1690183500000|2023-07-24 07:25:00|93.22|92.02|93.35|92.15|93.38|92.18|93.21|92.01|141
1690183800000|2023-07-24 07:30:00|93.33|92.13|93.38|92.18|93.4|92.2|93.22|92.02|228
1690184100000|2023-07-24 07:35:00|93.37|92.17|93.44|92.24|93.46|92.26|93.33|92.13|235
1690184400000|2023-07-24 07:40:00|93.45|92.25|93.42|92.22|93.52|92.32|93.33|92.13|261
1690184700000|2023-07-24 07:45:00|93.41|92.21|93.28|92.08|93.42|92.22|93.24|92.04|259
1690185000000|2023-07-24 07:50:00|93.29|92.09|93.25|92.05|93.33|92.13|93.14|91.94|191
1690185300000|2023-07-24 07:55:00|93.24|92.04|93.09|91.89|93.25|92.05|93.06|91.86|133
1690185600000|2023-07-24 08:00:00|93.1|91.9|93.05|91.85|93.1|91.9|92.86|91.66|162
1690185900000|2023-07-24 08:05:00|93.06|91.86|93.08|91.88|93.12|91.92|93.03|91.83|69
1690186200000|2023-07-24 08:10:00|93.07|91.87|93.06|91.86|93.08|91.88|92.92|91.72|153
1690186500000|2023-07-24 08:15:00|93.07|91.87|92.94|91.74|93.07|91.87|92.93|91.73|133
1690186800000|2023-07-24 08:20:00|92.96|91.76|92.94|91.74|93.01|91.81|92.91|91.71|137
1690187100000|2023-07-24 08:25:00|92.93|91.73|93.14|91.94|93.16|91.96|92.93|91.73|168
1690187400000|2023-07-24 08:30:00|93.15|91.95|93|91.8|93.17|91.97|92.92|91.72|247
1690187700000|2023-07-24 08:35:00|92.99|91.79|92.93|91.73|93.05|91.85|92.9|91.7|181
1690188000000|2023-07-24 08:40:00|92.92|91.72|92.9|91.7|92.94|91.74|92.88|91.68|188
1690188300000|2023-07-24 08:45:00|92.89|91.69|93.01|91.81|93.06|91.86|92.88|91.68|117
1690188600000|2023-07-24 08:50:00|92.97|91.77|92.81|91.61|93.01|91.81|92.78|91.58|191
1690188900000|2023-07-24 08:55:00|92.8|91.6|92.8|91.6|92.87|91.67|92.78|91.58|131
1690189200000|2023-07-24 09:00:00|92.79|91.59|92.91|91.71|92.91|91.71|92.78|91.58|118
1690189500000|2023-07-24 09:05:00|92.9|91.7|92.97|91.77|93.02|91.82|92.9|91.7|150
1690189800000|2023-07-24 09:10:00|92.96|91.76|92.84|91.64|92.98|91.78|92.84|91.64|180
1690190100000|2023-07-24 09:15:00|92.85|91.65|92.9|91.7|92.96|91.76|92.84|91.64|148
1690190400000|2023-07-24 09:20:00|92.91|91.71|92.86|91.66|92.92|91.72|92.84|91.64|133
1690190700000|2023-07-24 09:25:00|92.84|91.64|92.79|91.59|92.84|91.64|92.73|91.53|141
1690191000000|2023-07-24 09:30:00|92.78|91.58|92.88|91.68|92.93|91.73|92.76|91.56|94
1690191300000|2023-07-24 09:35:00|92.87|91.67|92.81|91.61|92.88|91.68|92.72|91.52|201
1690191600000|2023-07-24 09:40:00|92.82|91.62|92.71|91.51|92.89|91.69|92.7|91.5|165
1690191900000|2023-07-24 09:45:00|92.74|91.54|92.52|91.32|92.76|91.56|92.5|91.3|326
1690192200000|2023-07-24 09:50:00|92.45|91.25|89.67|88.47|92.47|91.27|88.02|86.82|906
1690192500000|2023-07-24 09:55:00|89.69|88.49|89.81|88.61|90.11|88.91|89.27|88.07|631
1690192800000|2023-07-24 10:00:00|89.8|88.6|90.23|89.03|90.28|89.08|89.44|88.24|615
1690193100000|2023-07-24 10:05:00|90.22|89.02|90.34|89.14|90.39|89.19|89.98|88.78|574
1690193400000|2023-07-24 10:10:00|90.33|89.13|90.27|89.07|90.36|89.16|90.06|88.86|390
1690193700000|2023-07-24 10:15:00|90.26|89.06|90.42|89.22|90.43|89.23|90.13|88.93|476
1690194000000|2023-07-24 10:20:00|90.43|89.23|90.23|89.03|90.5|89.3|90.22|89.02|425
1690194300000|2023-07-24 10:25:00|90.26|89.06|90.24|89.04|90.26|89.06|89.99|88.79|505
1690194600000|2023-07-24 10:30:00|90.23|89.03|90.03|88.83|90.28|89.08|89.91|88.71|372
1690194900000|2023-07-24 10:35:00|90.04|88.84|90.18|88.98|90.18|88.98|90.01|88.81|372
1690195200000|2023-07-24 10:40:00|90.15|88.95|90.19|88.99|90.25|89.05|90.07|88.87|325
1690195500000|2023-07-24 10:45:00|90.22|89.02|90.1|88.9|90.25|89.05|90.06|88.86|312
1690195800000|2023-07-24 10:50:00|90.08|88.88|90.04|88.84|90.12|88.92|89.85|88.65|235
1690196100000|2023-07-24 10:55:00|90.05|88.85|90.15|88.95|90.19|88.99|90.03|88.83|185
1690196400000|2023-07-24 11:00:00|90.16|88.96|90.11|88.91|90.19|88.99|89.97|88.77|207
1690196700000|2023-07-24 11:05:00|90.12|88.92|90.18|88.98|90.19|88.99|90.03|88.83|217
1690197000000|2023-07-24 11:10:00|90.16|88.96|90.08|88.88|90.22|89.02|90.04|88.84|194
1690197300000|2023-07-24 11:15:00|90.1|88.9|90.07|88.87|90.15|88.95|90.04|88.84|133
1690197600000|2023-07-24 11:20:00|90.05|88.85|90.11|88.91|90.18|88.98|89.95|88.75|123
1690197900000|2023-07-24 11:25:00|90.14|88.94|90.03|88.83|90.18|88.98|89.97|88.77|212
1690198200000|2023-07-24 11:30:00|90.02|88.82|90.01|88.81|90.2|89|89.95|88.75|280
1690198500000|2023-07-24 11:35:00|89.98|88.78|89.84|88.64|90.04|88.84|89.81|88.61|152
1690198800000|2023-07-24 11:40:00|89.87|88.67|89.86|88.66|89.89|88.69|89.64|88.44|173
1690199100000|2023-07-24 11:45:00|89.85|88.65|89.89|88.69|89.94|88.74|89.75|88.55|122
1690199400000|2023-07-24 11:50:00|89.9|88.7|89.79|88.59|89.9|88.7|89.67|88.47|93
1690199700000|2023-07-24 11:55:00|89.8|88.6|89.78|88.58|89.86|88.66|89.66|88.46|113
1690200000000|2023-07-24 12:00:00|89.79|88.59|89.7|88.5|89.79|88.59|89.42|88.22|194
1690200300000|2023-07-24 12:05:00|89.71|88.51|89.7|88.5|89.77|88.57|89.59|88.39|107
1690200600000|2023-07-24 12:10:00|89.71|88.51|89.76|88.56|89.91|88.71|89.57|88.37|293
1690200900000|2023-07-24 12:15:00|89.73|88.53|89.88|88.68|90.02|88.82|89.6|88.4|278
1690201200000|2023-07-24 12:20:00|89.87|88.67|89.89|88.69|90.14|88.94|89.85|88.65|242
1690201500000|2023-07-24 12:25:00|89.9|88.7|89.77|88.57|89.97|88.77|89.67|88.47|206
1690201800000|2023-07-24 12:30:00|89.74|88.54|89.81|88.61|89.88|88.68|89.63|88.43|180
1690202100000|2023-07-24 12:35:00|89.82|88.62|89.93|88.73|89.99|88.79|89.78|88.58|181
1690202400000|2023-07-24 12:40:00|89.94|88.74|89.87|88.67|90|88.8|89.85|88.65|129
1690202700000|2023-07-24 12:45:00|89.88|88.68|89.74|88.54|89.99|88.79|89.65|88.45|163
1690203000000|2023-07-24 12:50:00|89.79|88.59|89.87|88.67|90.08|88.88|89.74|88.54|206
1690203300000|2023-07-24 12:55:00|89.86|88.66|89.87|88.67|89.93|88.73|89.65|88.45|231
1690203600000|2023-07-24 13:00:00|89.86|88.66|89.71|88.51|89.93|88.73|89.7|88.5|229
1690203900000|2023-07-24 13:05:00|89.7|88.5|89.67|88.47|89.75|88.55|89.65|88.45|168
1690204200000|2023-07-24 13:10:00|89.68|88.48|89.78|88.58|89.8|88.6|89.66|88.46|129
1690204500000|2023-07-24 13:15:00|89.77|88.57|89.77|88.57|89.83|88.63|89.67|88.47|124
1690204800000|2023-07-24 13:20:00|89.76|88.56|89.76|88.56|89.83|88.63|89.75|88.55|136
1690205100000|2023-07-24 13:25:00|89.75|88.55|89.74|88.54|89.76|88.56|89.7|88.5|139
1690205400000|2023-07-24 13:30:00|89.75|88.55|89.79|88.59|89.92|88.72|89.7|88.5|183
1690205700000|2023-07-24 13:35:00|89.8|88.6|89.58|88.38|89.83|88.63|89.58|88.38|226
1690206000000|2023-07-24 13:40:00|89.59|88.39|89.51|88.31|89.69|88.49|89.5|88.3|255
1690206300000|2023-07-24 13:45:00|89.49|88.29|89.6|88.4|89.62|88.42|89.41|88.21|318
1690206600000|2023-07-24 13:50:00|89.58|88.38|89.5|88.3|89.62|88.42|89.34|88.14|352
1690206900000|2023-07-24 13:55:00|89.49|88.29|89.74|88.54|89.8|88.6|89.47|88.27|279
1690207200000|2023-07-24 14:00:00|89.73|88.53|89.65|88.45|89.77|88.57|89.53|88.33|312
1690207500000|2023-07-24 14:05:00|89.64|88.44|89.76|88.56|89.78|88.58|89.51|88.31|292
1690207800000|2023-07-24 14:10:00|89.74|88.54|89.91|88.71|89.99|88.79|89.74|88.54|249
1690208100000|2023-07-24 14:15:00|89.9|88.7|89.79|88.59|89.91|88.71|89.64|88.44|313
1690208400000|2023-07-24 14:20:00|89.8|88.6|89.69|88.49|89.88|88.68|89.69|88.49|236
1690208700000|2023-07-24 14:25:00|89.68|88.48|89.75|88.55|89.79|88.59|89.65|88.45|338
1690209000000|2023-07-24 14:30:00|89.74|88.54|89.57|88.37|89.75|88.55|89.46|88.26|387
1690209300000|2023-07-24 14:35:00|89.56|88.36|89.45|88.25|89.6|88.4|89.24|88.04|452
1690209600000|2023-07-24 14:40:00|89.46|88.26|89.69|88.49|89.73|88.53|89.42|88.22|429
1690209900000|2023-07-24 14:45:00|89.68|88.48|89.64|88.44|89.82|88.62|89.61|88.41|446
1690210200000|2023-07-24 14:50:00|89.63|88.43|89.47|88.27|89.66|88.46|89.41|88.21|336
1690210500000|2023-07-24 14:55:00|89.46|88.26|89.33|88.13|89.47|88.27|89.24|88.04|400
1690210800000|2023-07-24 15:00:00|89.34|88.14|89.37|88.17|89.57|88.37|89.13|87.93|606
1690211100000|2023-07-24 15:05:00|89.38|88.18|88.86|87.66|89.41|88.21|88.71|87.51|495
1690211400000|2023-07-24 15:10:00|88.87|87.67|88.58|87.38|89.04|87.84|88.16|86.96|707
1690211700000|2023-07-24 15:15:00|88.57|87.37|88.99|87.79|89.06|87.86|88.45|87.25|559
1690212000000|2023-07-24 15:20:00|88.98|87.78|89.43|88.23|89.46|88.26|88.91|87.71|419
1690212300000|2023-07-24 15:25:00|89.42|88.22|89.32|88.12|89.46|88.26|89.32|88.12|309
1690212600000|2023-07-24 15:30:00|89.33|88.13|89.19|87.99|89.33|88.13|89.11|87.91|271
1690212900000|2023-07-24 15:35:00|89.18|87.98|89.12|87.92|89.22|88.02|89.05|87.85|205
1690213200000|2023-07-24 15:40:00|89.14|87.94|89.01|87.81|89.17|87.97|89|87.8|263
1690213500000|2023-07-24 15:45:00|89.02|87.82|89.23|88.03|89.31|88.11|89.02|87.82|258
1690213800000|2023-07-24 15:50:00|89.24|88.04|89.19|87.99|89.3|88.1|89.09|87.89|244
1690214100000|2023-07-24 15:55:00|89.18|87.98|89.41|88.21|89.5|88.3|89.14|87.94|270
1690214400000|2023-07-24 16:00:00|89.43|88.23|89.64|88.44|89.64|88.44|89.39|88.19|367
1690214700000|2023-07-24 16:05:00|89.63|88.43|89.41|88.21|89.64|88.44|89.34|88.14|300
1690215000000|2023-07-24 16:10:00|89.4|88.2|89.31|88.11|89.41|88.21|89.28|88.08|261
1690215300000|2023-07-24 16:15:00|89.32|88.12|89.06|87.86|89.34|88.14|89.04|87.84|368
1690215600000|2023-07-24 16:20:00|89.05|87.85|89.3|88.1|89.47|88.27|89.01|87.81|385
1690215900000|2023-07-24 16:25:00|89.29|88.09|89.42|88.22|89.42|88.22|89.14|87.94|190
1690216200000|2023-07-24 16:30:00|89.41|88.21|89.57|88.37|89.6|88.4|89.31|88.11|301
1690216500000|2023-07-24 16:35:00|89.58|88.38|89.68|88.48|89.78|88.58|89.56|88.36|303
1690216800000|2023-07-24 16:40:00|89.69|88.49|89.57|88.37|89.72|88.52|89.49|88.29|289
1690217100000|2023-07-24 16:45:00|89.58|88.38|89.66|88.46|89.69|88.49|89.47|88.27|243
1690217400000|2023-07-24 16:50:00|89.64|88.44|89.63|88.43|89.76|88.56|89.6|88.4|159
1690217700000|2023-07-24 16:55:00|89.62|88.42|89.61|88.41|89.65|88.45|89.56|88.36|123
1690218000000|2023-07-24 17:00:00|89.6|88.4|89.48|88.28|89.69|88.49|89.46|88.26|269
1690218300000|2023-07-24 17:05:00|89.49|88.29|89.39|88.19|89.49|88.29|89.37|88.17|192
1690218600000|2023-07-24 17:10:00|89.38|88.18|89.51|88.31|89.55|88.35|89.36|88.16|172
1690218900000|2023-07-24 17:15:00|89.52|88.32|89.45|88.25|89.57|88.37|89.44|88.24|179
1690219200000|2023-07-24 17:20:00|89.43|88.23|89.55|88.35|89.6|88.4|89.41|88.21|132
1690219500000|2023-07-24 17:25:00|89.54|88.34|89.58|88.38|89.59|88.39|89.5|88.3|109
1690219800000|2023-07-24 17:30:00|89.59|88.39|89.45|88.25|89.61|88.41|89.44|88.24|151
1690220100000|2023-07-24 17:35:00|89.47|88.27|89.38|88.18|89.48|88.28|89.37|88.17|169
1690220400000|2023-07-24 17:40:00|89.37|88.17|89.45|88.25|89.48|88.28|89.36|88.16|137
1690220700000|2023-07-24 17:45:00|89.46|88.26|89.58|88.38|89.59|88.39|89.45|88.25|173
1690221000000|2023-07-24 17:50:00|89.59|88.39|89.56|88.36|89.6|88.4|89.51|88.31|123
1690221300000|2023-07-24 17:55:00|89.55|88.35|89.41|88.21|89.56|88.36|89.34|88.14|155
1690221600000|2023-07-24 18:00:00|89.4|88.2|89.38|88.18|89.5|88.3|89.37|88.17|180
1690221900000|2023-07-24 18:05:00|89.37|88.17|89.4|88.2|89.42|88.22|89.31|88.11|159
1690222200000|2023-07-24 18:10:00|89.41|88.21|89.5|88.3|89.55|88.35|89.31|88.11|209
1690222500000|2023-07-24 18:15:00|89.51|88.31|89.36|88.16|89.53|88.33|89.36|88.16|153
1690222800000|2023-07-24 18:20:00|89.38|88.18|89.54|88.34|89.56|88.36|89.36|88.16|168
1690223100000|2023-07-24 18:25:00|89.55|88.35|89.66|88.46|89.68|88.48|89.5|88.3|270
1690223400000|2023-07-24 18:30:00|89.65|88.45|89.81|88.61|89.82|88.62|89.64|88.44|252
1690223700000|2023-07-24 18:35:00|89.78|88.58|89.81|88.61|89.91|88.71|89.75|88.55|166
1690224000000|2023-07-24 18:40:00|89.82|88.62|89.82|88.62|89.89|88.69|89.77|88.57|238
1690224300000|2023-07-24 18:45:00|89.83|88.63|89.92|88.72|89.95|88.75|89.81|88.61|203
1690224600000|2023-07-24 18:50:00|89.93|88.73|89.86|88.66|89.93|88.73|89.8|88.6|158
1690224900000|2023-07-24 18:55:00|89.85|88.65|89.92|88.72|89.93|88.73|89.85|88.65|155
1690225200000|2023-07-24 19:00:00|89.91|88.71|89.91|88.71|89.96|88.76|89.85|88.65|165
1690225500000|2023-07-24 19:05:00|89.92|88.72|89.87|88.67|89.95|88.75|89.83|88.63|189
1690225800000|2023-07-24 19:10:00|89.88|88.68|89.89|88.69|89.92|88.72|89.86|88.66|136
1690226100000|2023-07-24 19:15:00|89.88|88.68|89.77|88.57|89.92|88.72|89.77|88.57|181
1690226400000|2023-07-24 19:20:00|89.78|88.58|89.7|88.5|89.8|88.6|89.64|88.44|180
1690226700000|2023-07-24 19:25:00|89.71|88.51|89.65|88.45|89.72|88.52|89.64|88.44|116
1690227000000|2023-07-24 19:30:00|89.66|88.46|89.54|88.34|89.72|88.52|89.53|88.33|165
1690227300000|2023-07-24 19:35:00|89.55|88.35|89.52|88.32|89.55|88.35|89.46|88.26|155
1690227600000|2023-07-24 19:40:00|89.54|88.34|89.48|88.28|89.55|88.35|89.43|88.23|177
1690227900000|2023-07-24 19:45:00|89.47|88.27|89.54|88.34|89.6|88.4|89.46|88.26|150
1690228200000|2023-07-24 19:50:00|89.53|88.33|89.45|88.25|89.55|88.35|89.43|88.23|141
1690228500000|2023-07-24 19:55:00|89.46|88.26|89.5|88.3|89.54|88.34|89.45|88.25|127
1690228800000|2023-07-24 20:00:00|89.53|88.33|89.37|88.17|89.54|88.34|89.33|88.13|190
1690229100000|2023-07-24 20:05:00|89.36|88.16|89.47|88.27|89.53|88.33|89.33|88.13|142
1690229400000|2023-07-24 20:10:00|89.46|88.26|89.45|88.25|89.5|88.3|89.44|88.24|86
1690229700000|2023-07-24 20:15:00|89.46|88.26|89.37|88.17|89.47|88.27|89.36|88.16|85
1690230000000|2023-07-24 20:20:00|89.36|88.16|89.34|88.14|89.4|88.2|89.31|88.11|76
1690230300000|2023-07-24 20:25:00|89.33|88.13|89.35|88.15|89.36|88.16|89.33|88.13|46
1690230600000|2023-07-24 20:30:00|89.34|88.14|89.32|88.12|89.43|88.23|89.3|88.1|132
1690230900000|2023-07-24 20:35:00|89.34|88.14|89.13|87.93|89.36|88.16|89.1|87.9|164
1690231200000|2023-07-24 20:40:00|89.14|87.94|89.12|87.92|89.15|87.95|89.05|87.85|160
1690231500000|2023-07-24 20:45:00|89.11|87.91|89.25|88.05|89.27|88.07|89.1|87.9|133
1690231800000|2023-07-24 20:50:00|89.24|88.04|89.24|88.04|89.25|88.05|89.16|87.96|163
1690232100000|2023-07-24 20:55:00|89.23|88.03|89.25|88.05|89.29|88.09|89.15|87.95|126
1690232400000|2023-07-24 21:00:00|89.26|88.06|89.27|88.07|89.34|88.14|89.24|88.04|60
1690232700000|2023-07-24 21:05:00|89.28|88.08|89.36|88.16|89.41|88.21|89.28|88.08|51
1690233000000|2023-07-24 21:10:00|89.35|88.15|89.32|88.12|89.38|88.18|89.28|88.08|54
1690233300000|2023-07-24 21:15:00|89.31|88.11|89.27|88.07|89.31|88.11|89.25|88.05|43
1690233600000|2023-07-24 21:20:00|89.26|88.06|89.39|88.19|89.39|88.19|89.22|88.02|34
1690233900000|2023-07-24 21:25:00|89.41|88.21|89.48|88.28|89.49|88.29|89.38|88.18|54
1690234200000|2023-07-24 21:30:00|89.49|88.29|89.33|88.13|89.49|88.29|89.33|88.13|53
1690234500000|2023-07-24 21:35:00|89.29|88.09|89.36|88.16|89.4|88.2|89.29|88.09|41
1690234800000|2023-07-24 21:40:00|89.35|88.15|89.43|88.23|89.43|88.23|89.34|88.14|44
1690235100000|2023-07-24 21:45:00|89.42|88.22|89.39|88.19|89.43|88.23|89.39|88.19|28
1690235400000|2023-07-24 21:50:00|89.38|88.18|89.42|88.22|89.42|88.22|89.32|88.12|61
1690235700000|2023-07-24 21:55:00|89.43|88.23|89.53|88.33|89.58|88.38|89.43|88.23|57
1690236000000|2023-07-24 22:00:00|89.52|88.32|89.49|88.29|89.64|88.44|89.48|88.28|171
1690236300000|2023-07-24 22:05:00|89.48|88.28|89.47|88.27|89.49|88.29|89.39|88.19|118
1690236600000|2023-07-24 22:10:00|89.48|88.28|89.62|88.42|89.64|88.44|89.47|88.27|164
1690236900000|2023-07-24 22:15:00|89.63|88.43|89.45|88.25|89.64|88.44|89.43|88.23|166
1690237200000|2023-07-24 22:20:00|89.46|88.26|89.4|88.2|89.47|88.27|89.35|88.15|137
1690237500000|2023-07-24 22:25:00|89.39|88.19|89.37|88.17|89.4|88.2|89.32|88.12|101
1690237800000|2023-07-24 22:30:00|89.36|88.16|89.35|88.15|89.36|88.16|89.25|88.05|129
1690238100000|2023-07-24 22:35:00|89.34|88.14|89.35|88.15|89.37|88.17|89.33|88.13|82
1690238400000|2023-07-24 22:40:00|89.34|88.14|89.28|88.08|89.39|88.19|89.27|88.07|90
1690238700000|2023-07-24 22:45:00|89.27|88.07|89.31|88.11|89.35|88.15|89.26|88.06|83
1690239000000|2023-07-24 22:50:00|89.32|88.12|89.46|88.26|89.47|88.27|89.29|88.09|119
1690239300000|2023-07-24 22:55:00|89.45|88.25|89.52|88.32|89.56|88.36|89.43|88.23|96
1690239600000|2023-07-24 23:00:00|89.53|88.33|89.58|88.38|89.61|88.41|89.49|88.29|98
1690239900000|2023-07-24 23:05:00|89.57|88.37|89.69|88.49|89.7|88.5|89.57|88.37|89
1690240200000|2023-07-24 23:10:00|89.68|88.48|89.69|88.49|89.8|88.6|89.66|88.46|126
1690240500000|2023-07-24 23:15:00|89.7|88.5|89.68|88.48|89.73|88.53|89.66|88.46|124
1690240800000|2023-07-24 23:20:00|89.69|88.49|89.82|88.62|89.87|88.67|89.67|88.47|182
1690241100000|2023-07-24 23:25:00|89.81|88.61|89.87|88.67|89.88|88.68|89.81|88.61|99
1690241400000|2023-07-24 23:30:00|89.88|88.68|89.87|88.67|89.9|88.7|89.69|88.49|129
1690241700000|2023-07-24 23:35:00|89.88|88.68|89.79|88.59|89.88|88.68|89.74|88.54|78
1690242000000|2023-07-24 23:40:00|89.8|88.6|89.73|88.53|89.8|88.6|89.7|88.5|75
1690242300000|2023-07-24 23:45:00|89.74|88.54|89.79|88.59|89.79|88.59|89.73|88.53|46
1690242600000|2023-07-24 23:50:00|89.82|88.62|89.81|88.61|89.84|88.64|89.73|88.53|70
1690242900000|2023-07-24 23:55:00|89.82|88.62|89.75|88.55|89.82|88.62|89.72|88.52|32
1690243200000|2023-07-25 00:00:00|89.74|88.54|89.82|88.62|89.87|88.67|89.68|88.48|96
1690243500000|2023-07-25 00:05:00|89.81|88.61|89.68|88.48|89.91|88.71|89.64|88.44|157
1690243800000|2023-07-25 00:10:00|89.69|88.49|89.91|88.71|89.91|88.71|89.64|88.44|146
1690244100000|2023-07-25 00:15:00|89.9|88.7|89.93|88.73|89.96|88.76|89.79|88.59|135
1690244400000|2023-07-25 00:20:00|89.94|88.74|89.95|88.75|90|88.8|89.92|88.72|90
1690244700000|2023-07-25 00:25:00|89.97|88.77|89.95|88.75|90.01|88.81|89.95|88.75|46
1690245000000|2023-07-25 00:30:00|89.97|88.77|89.83|88.63|89.98|88.78|89.77|88.57|80
1690245300000|2023-07-25 00:35:00|89.84|88.64|89.74|88.54|89.84|88.64|89.58|88.38|187
1690245600000|2023-07-25 00:40:00|89.73|88.53|89.78|88.58|89.79|88.59|89.6|88.4|142
1690245900000|2023-07-25 00:45:00|89.79|88.59|89.68|88.48|89.82|88.62|89.68|88.48|77
1690246200000|2023-07-25 00:50:00|89.67|88.47|89.61|88.41|89.68|88.48|89.52|88.32|79
1690246500000|2023-07-25 00:55:00|89.62|88.42|89.59|88.39|89.67|88.47|89.47|88.27|157
1690246800000|2023-07-25 01:00:00|89.61|88.41|89.58|88.38|89.64|88.44|89.54|88.34|108
1690247100000|2023-07-25 01:05:00|89.57|88.37|89.52|88.32|89.59|88.39|89.45|88.25|174
1690247400000|2023-07-25 01:10:00|89.5|88.3|89.41|88.21|89.53|88.33|89.39|88.19|228
1690247700000|2023-07-25 01:15:00|89.42|88.22|89.45|88.25|89.54|88.34|89.36|88.16|194
1690248000000|2023-07-25 01:20:00|89.44|88.24|89.51|88.31|89.53|88.33|89.41|88.21|102
1690248300000|2023-07-25 01:25:00|89.52|88.32|89.52|88.32|89.52|88.32|89.41|88.21|116
1690248600000|2023-07-25 01:30:00|89.53|88.33|89.47|88.27|89.53|88.33|89.4|88.2|93
1690248900000|2023-07-25 01:35:00|89.48|88.28|89.59|88.39|89.59|88.39|89.48|88.28|119
1690249200000|2023-07-25 01:40:00|89.58|88.38|89.48|88.28|89.59|88.39|89.47|88.27|122
1690249500000|2023-07-25 01:45:00|89.47|88.27|89.64|88.44|89.65|88.45|89.47|88.27|89
1690249800000|2023-07-25 01:50:00|89.65|88.45|89.62|88.42|89.66|88.46|89.62|88.42|89
1690250100000|2023-07-25 01:55:00|89.63|88.43|89.69|88.49|89.71|88.51|89.61|88.41|76
1690250400000|2023-07-25 02:00:00|89.71|88.51|89.78|88.58|89.78|88.58|89.68|88.48|77
1690250700000|2023-07-25 02:05:00|89.8|88.6|89.93|88.73|89.97|88.77|89.8|88.6|166
1690251000000|2023-07-25 02:10:00|89.94|88.74|89.94|88.74|89.99|88.79|89.92|88.72|136
1690251300000|2023-07-25 02:15:00|89.96|88.76|89.9|88.7|90.01|88.81|89.84|88.64|132
1690251600000|2023-07-25 02:20:00|89.89|88.69|89.9|88.7|89.92|88.72|89.86|88.66|59
1690251900000|2023-07-25 02:25:00|89.91|88.71|89.99|88.79|90.02|88.82|89.91|88.71|92
1690252200000|2023-07-25 02:30:00|90|88.8|90.06|88.86|90.13|88.93|89.97|88.77|205
1690252500000|2023-07-25 02:35:00|90.05|88.85|90.23|89.03|90.24|89.04|90.05|88.85|157
1690252800000|2023-07-25 02:40:00|90.24|89.04|90.34|89.14|90.38|89.18|90.23|89.03|154
1690253100000|2023-07-25 02:45:00|90.35|89.15|90.15|88.95|90.47|89.27|90.14|88.94|206
1690253400000|2023-07-25 02:50:00|90.14|88.94|89.9|88.7|90.15|88.95|89.89|88.69|164
1690253700000|2023-07-25 02:55:00|89.89|88.69|89.78|88.58|89.9|88.7|89.73|88.53|130
1690254000000|2023-07-25 03:00:00|89.77|88.57|89.79|88.59|89.81|88.61|89.71|88.51|145
1690254300000|2023-07-25 03:05:00|89.8|88.6|89.73|88.53|89.82|88.62|89.73|88.53|58
1690254600000|2023-07-25 03:10:00|89.74|88.54|89.79|88.59|89.8|88.6|89.66|88.46|92
1690254900000|2023-07-25 03:15:00|89.78|88.58|89.71|88.51|89.81|88.61|89.71|88.51|74
1690255200000|2023-07-25 03:20:00|89.72|88.52|89.7|88.5|89.73|88.53|89.65|88.45|72
1690255500000|2023-07-25 03:25:00|89.71|88.51|89.69|88.49|89.71|88.51|89.61|88.41|138
1690255800000|2023-07-25 03:30:00|89.68|88.48|89.66|88.46|89.73|88.53|89.58|88.38|97
1690256100000|2023-07-25 03:35:00|89.65|88.45|89.68|88.48|89.69|88.49|89.61|88.41|95
1690256400000|2023-07-25 03:40:00|89.69|88.49|89.64|88.44|89.69|88.49|89.63|88.43|37
1690256700000|2023-07-25 03:45:00|89.65|88.45|89.63|88.43|89.7|88.5|89.55|88.35|112
1690257000000|2023-07-25 03:50:00|89.64|88.44|89.7|88.5|89.7|88.5|89.63|88.43|53
1690257300000|2023-07-25 03:55:00|89.69|88.49|89.68|88.48|89.72|88.52|89.62|88.42|82
1690257600000|2023-07-25 04:00:00|89.69|88.49|89.66|88.46|89.73|88.53|89.65|88.45|73
1690257900000|2023-07-25 04:05:00|89.65|88.45|89.69|88.49|89.7|88.5|89.65|88.45|29
1690258200000|2023-07-25 04:10:00|89.7|88.5|89.68|88.48|89.7|88.5|89.66|88.46|41
1690258500000|2023-07-25 04:15:00|89.67|88.47|89.66|88.46|89.7|88.5|89.63|88.43|87
1690258800000|2023-07-25 04:20:00|89.67|88.47|89.6|88.4|89.67|88.47|89.58|88.38|85
1690259100000|2023-07-25 04:25:00|89.61|88.41|89.49|88.29|89.62|88.42|89.49|88.29|180
1690259400000|2023-07-25 04:30:00|89.48|88.28|89.59|88.39|89.62|88.42|89.47|88.27|75
1690259700000|2023-07-25 04:35:00|89.6|88.4|89.48|88.28|89.61|88.41|89.48|88.28|75
1690260000000|2023-07-25 04:40:00|89.49|88.29|89.44|88.24|89.49|88.29|89.42|88.22|153
1690260300000|2023-07-25 04:45:00|89.45|88.25|89.41|88.21|89.5|88.3|89.39|88.19|79
1690260600000|2023-07-25 04:50:00|89.4|88.2|89.47|88.27|89.49|88.29|89.4|88.2|105
1690260900000|2023-07-25 04:55:00|89.46|88.26|89.53|88.33|89.54|88.34|89.44|88.24|78
1690261200000|2023-07-25 05:00:00|89.54|88.34|89.6|88.4|89.64|88.44|89.52|88.32|102
1690261500000|2023-07-25 05:05:00|89.59|88.39|89.62|88.42|89.64|88.44|89.56|88.36|71
1690261800000|2023-07-25 05:10:00|89.6|88.4|89.65|88.45|89.65|88.45|89.58|88.38|74
1690262100000|2023-07-25 05:15:00|89.67|88.47|89.69|88.49|89.71|88.51|89.66|88.46|74
1690262400000|2023-07-25 05:20:00|89.68|88.48|89.71|88.51|89.72|88.52|89.68|88.48|33
1690262700000|2023-07-25 05:25:00|89.72|88.52|89.73|88.53|89.76|88.56|89.69|88.49|86
1690263000000|2023-07-25 05:30:00|89.72|88.52|89.76|88.56|89.78|88.58|89.71|88.51|87
1690263300000|2023-07-25 05:35:00|89.77|88.57|89.74|88.54|89.8|88.6|89.74|88.54|105
1690263600000|2023-07-25 05:40:00|89.75|88.55|89.68|88.48|89.75|88.55|89.65|88.45|81
1690263900000|2023-07-25 05:45:00|89.69|88.49|89.72|88.52|89.76|88.56|89.69|88.49|67
1690264200000|2023-07-25 05:50:00|89.73|88.53|89.73|88.53|89.75|88.55|89.65|88.45|77
1690264500000|2023-07-25 05:55:00|89.74|88.54|89.76|88.56|89.8|88.6|89.71|88.51|109
1690264800000|2023-07-25 06:00:00|89.75|88.55|89.66|88.46|89.77|88.57|89.62|88.42|130
1690265100000|2023-07-25 06:05:00|89.64|88.44|89.68|88.48|89.72|88.52|89.64|88.44|52
1690265400000|2023-07-25 06:10:00|89.67|88.47|89.74|88.54|89.74|88.54|89.66|88.46|40
1690265700000|2023-07-25 06:15:00|89.73|88.53|89.6|88.4|89.76|88.56|89.57|88.37|94
1690266000000|2023-07-25 06:20:00|89.59|88.39|89.66|88.46|89.66|88.46|89.55|88.35|25
1690266300000|2023-07-25 06:25:00|89.67|88.47|89.66|88.46|89.7|88.5|89.65|88.45|59
1690266600000|2023-07-25 06:30:00|89.67|88.47|89.56|88.36|89.67|88.47|89.5|88.3|127
1690266900000|2023-07-25 06:35:00|89.57|88.37|89.57|88.37|89.58|88.38|89.47|88.27|123
1690267200000|2023-07-25 06:40:00|89.56|88.36|89.46|88.26|89.56|88.36|89.4|88.2|158
1690267500000|2023-07-25 06:45:00|89.43|88.23|89.63|88.43|89.64|88.44|89.38|88.18|182
1690267800000|2023-07-25 06:50:00|89.62|88.42|89.67|88.47|89.71|88.51|89.62|88.42|96
1690268100000|2023-07-25 06:55:00|89.66|88.46|89.64|88.44|89.67|88.47|89.62|88.42|92
1690268400000|2023-07-25 07:00:00|89.65|88.45|89.81|88.61|89.89|88.69|89.65|88.45|214
1690268700000|2023-07-25 07:05:00|89.8|88.6|89.81|88.61|89.9|88.7|89.8|88.6|112
1690269000000|2023-07-25 07:10:00|89.8|88.6|89.81|88.61|89.86|88.66|89.75|88.55|126
1690269300000|2023-07-25 07:15:00|89.8|88.6|89.85|88.65|89.87|88.67|89.78|88.58|32
1690269600000|2023-07-25 07:20:00|89.84|88.64|89.9|88.7|89.93|88.73|89.82|88.62|101
1690269900000|2023-07-25 07:25:00|89.89|88.69|90.08|88.88|90.08|88.88|89.89|88.69|113
1690270200000|2023-07-25 07:30:00|90.09|88.89|89.98|88.78|90.09|88.89|89.92|88.72|81
1690270500000|2023-07-25 07:35:00|89.97|88.77|89.89|88.69|89.98|88.78|89.83|88.63|93
1690270800000|2023-07-25 07:40:00|89.9|88.7|89.78|88.58|89.91|88.71|89.69|88.49|85
1690271100000|2023-07-25 07:45:00|89.79|88.59|89.59|88.39|89.82|88.62|89.52|88.32|134
1690271400000|2023-07-25 07:50:00|89.58|88.38|89.67|88.47|89.69|88.49|89.56|88.36|87
1690271700000|2023-07-25 07:55:00|89.68|88.48|89.78|88.58|89.8|88.6|89.66|88.46|158
1690272000000|2023-07-25 08:00:00|89.77|88.57|89.8|88.6|89.84|88.64|89.77|88.57|100
1690272300000|2023-07-25 08:05:00|89.79|88.59|89.62|88.42|89.8|88.6|89.59|88.39|172
1690272600000|2023-07-25 08:10:00|89.63|88.43|89.62|88.42|89.69|88.49|89.56|88.36|150
1690272900000|2023-07-25 08:15:00|89.63|88.43|89.71|88.51|89.77|88.57|89.63|88.43|153
1690273200000|2023-07-25 08:20:00|89.7|88.5|89.86|88.66|89.86|88.66|89.68|88.48|141
1690273500000|2023-07-25 08:25:00|89.84|88.64|89.93|88.73|89.97|88.77|89.79|88.59|116
1690273800000|2023-07-25 08:30:00|89.91|88.71|89.95|88.75|89.95|88.75|89.86|88.66|150
1690274100000|2023-07-25 08:35:00|89.94|88.74|90.03|88.83|90.06|88.86|89.94|88.74|146
1690274400000|2023-07-25 08:40:00|90.04|88.84|89.97|88.77|90.12|88.92|89.97|88.77|178
1690274700000|2023-07-25 08:45:00|89.98|88.78|90.1|88.9|90.1|88.9|89.97|88.77|112
1690275000000|2023-07-25 08:50:00|90.11|88.91|90.14|88.94|90.22|89.02|90.1|88.9|211
1690275300000|2023-07-25 08:55:00|90.16|88.96|90.19|88.99|90.24|89.04|90.14|88.94|115
1690275600000|2023-07-25 09:00:00|90.2|89|90.07|88.87|90.22|89.02|90.04|88.84|163
1690275900000|2023-07-25 09:05:00|90.1|88.9|89.93|88.73|90.11|88.91|89.92|88.72|187
1690276200000|2023-07-25 09:10:00|89.92|88.72|89.94|88.74|90.01|88.81|89.91|88.71|114
1690276500000|2023-07-25 09:15:00|89.95|88.75|89.98|88.78|90|88.8|89.93|88.73|62
1690276800000|2023-07-25 09:20:00|89.99|88.79|90.16|88.96|90.21|89.01|89.98|88.78|163
1690277100000|2023-07-25 09:25:00|90.17|88.97|90.09|88.89|90.18|88.98|90.03|88.83|145
1690277400000|2023-07-25 09:30:00|90.1|88.9|90.02|88.82|90.11|88.91|89.94|88.74|158
1690277700000|2023-07-25 09:35:00|90.01|88.81|90.38|89.18|90.4|89.2|90.01|88.81|326
1690278000000|2023-07-25 09:40:00|90.39|89.19|90.18|88.98|90.41|89.21|90.16|88.96|291
1690278300000|2023-07-25 09:45:00|90.17|88.97|90.2|89|90.26|89.06|90.11|88.91|170
1690278600000|2023-07-25 09:50:00|90.21|89.01|90.18|88.98|90.21|89.01|90.15|88.95|94
1690278900000|2023-07-25 09:55:00|90.19|88.99|90.04|88.84|90.19|88.99|90.03|88.83|121
1690279200000|2023-07-25 10:00:00|90.03|88.83|89.89|88.69|90.06|88.86|89.83|88.63|137
1690279500000|2023-07-25 10:05:00|89.9|88.7|89.92|88.72|89.98|88.78|89.86|88.66|169
1690279800000|2023-07-25 10:10:00|89.93|88.73|89.91|88.71|89.93|88.73|89.89|88.69|56
1690280100000|2023-07-25 10:15:00|89.9|88.7|89.94|88.74|89.95|88.75|89.84|88.64|102
1690280400000|2023-07-25 10:20:00|89.95|88.75|90.03|88.83|90.05|88.85|89.94|88.74|108
1690280700000|2023-07-25 10:25:00|90.02|88.82|89.99|88.79|90.06|88.86|89.98|88.78|103
1690281000000|2023-07-25 10:30:00|89.98|88.78|89.91|88.71|89.99|88.79|89.87|88.67|110
1690281300000|2023-07-25 10:35:00|89.9|88.7|89.87|88.67|89.94|88.74|89.87|88.67|51
1690281600000|2023-07-25 10:40:00|89.86|88.66|89.88|88.68|89.9|88.7|89.82|88.62|108
1690281900000|2023-07-25 10:45:00|89.89|88.69|89.96|88.76|89.98|88.78|89.88|88.68|80
1690282200000|2023-07-25 10:50:00|89.95|88.75|89.89|88.69|89.95|88.75|89.89|88.69|83
1690282500000|2023-07-25 10:55:00|89.9|88.7|89.79|88.59|89.92|88.72|89.79|88.59|149
1690282800000|2023-07-25 11:00:00|89.8|88.6|89.86|88.66|89.88|88.68|89.78|88.58|105
1690283100000|2023-07-25 11:05:00|89.85|88.65|89.82|88.62|89.86|88.66|89.8|88.6|125
1690283400000|2023-07-25 11:10:00|89.83|88.63|89.79|88.59|89.87|88.67|89.77|88.57|102
1690283700000|2023-07-25 11:15:00|89.8|88.6|89.73|88.53|89.81|88.61|89.73|88.53|76
1690284000000|2023-07-25 11:20:00|89.72|88.52|89.72|88.52|89.77|88.57|89.69|88.49|93
1690284300000|2023-07-25 11:25:00|89.7|88.5|89.76|88.56|89.79|88.59|89.69|88.49|107
1690284600000|2023-07-25 11:30:00|89.75|88.55|89.83|88.63|89.85|88.65|89.74|88.54|92
1690284900000|2023-07-25 11:35:00|89.84|88.64|89.86|88.66|89.94|88.74|89.81|88.61|88
1690285200000|2023-07-25 11:40:00|89.87|88.67|89.77|88.57|89.91|88.71|89.76|88.56|90
1690285500000|2023-07-25 11:45:00|89.76|88.56|89.87|88.67|89.87|88.67|89.75|88.55|91
1690285800000|2023-07-25 11:50:00|89.86|88.66|89.83|88.63|89.87|88.67|89.81|88.61|127
1690286100000|2023-07-25 11:55:00|89.82|88.62|89.86|88.66|89.87|88.67|89.8|88.6|89
1690286400000|2023-07-25 12:00:00|89.85|88.65|89.89|88.69|89.97|88.77|89.85|88.65|104
1690286700000|2023-07-25 12:05:00|89.88|88.68|89.86|88.66|89.9|88.7|89.8|88.6|103
1690287000000|2023-07-25 12:10:00|89.85|88.65|89.95|88.75|89.99|88.79|89.83|88.63|108
1690287300000|2023-07-25 12:15:00|89.94|88.74|89.96|88.76|89.99|88.79|89.93|88.73|115
1690287600000|2023-07-25 12:20:00|89.95|88.75|90.08|88.88|90.09|88.89|89.93|88.73|125
1690287900000|2023-07-25 12:25:00|90.09|88.89|90.15|88.95|90.26|89.06|90.07|88.87|103
1690288200000|2023-07-25 12:30:00|90.14|88.94|90.14|88.94|90.22|89.02|90.12|88.92|128
1690288500000|2023-07-25 12:35:00|90.13|88.93|89.95|88.75|90.13|88.93|89.93|88.73|74
1690288800000|2023-07-25 12:40:00|89.94|88.74|89.96|88.76|89.99|88.79|89.93|88.73|67
1690289100000|2023-07-25 12:45:00|89.95|88.75|89.95|88.75|90.02|88.82|89.94|88.74|102
1690289400000|2023-07-25 12:50:00|89.96|88.76|89.92|88.72|89.98|88.78|89.88|88.68|113
1690289700000|2023-07-25 12:55:00|89.91|88.71|89.93|88.73|89.94|88.74|89.86|88.66|77
1690290000000|2023-07-25 13:00:00|89.92|88.72|89.89|88.69|89.95|88.75|89.82|88.62|87
1690290300000|2023-07-25 13:05:00|89.9|88.7|90|88.8|90.07|88.87|89.9|88.7|145
1690290600000|2023-07-25 13:10:00|90.01|88.81|89.9|88.7|90.03|88.83|89.78|88.58|176
1690290900000|2023-07-25 13:15:00|89.89|88.69|89.95|88.75|90.01|88.81|89.89|88.69|160
1690291200000|2023-07-25 13:20:00|89.94|88.74|89.95|88.75|89.96|88.76|89.86|88.66|100
1690291500000|2023-07-25 13:25:00|89.94|88.74|90.03|88.83|90.11|88.91|89.92|88.72|184
1690291800000|2023-07-25 13:30:00|90.04|88.84|90.25|89.05|90.26|89.06|90.03|88.83|229
1690292100000|2023-07-25 13:35:00|90.26|89.06|90.45|89.25|90.47|89.27|90.13|88.93|339
1690292400000|2023-07-25 13:40:00|90.44|89.24|90.48|89.28|90.51|89.31|90.32|89.12|371
1690292700000|2023-07-25 13:45:00|90.49|89.29|90.2|89|90.51|89.31|90.08|88.88|323
1690293000000|2023-07-25 13:50:00|90.19|88.99|90.24|89.04|90.33|89.13|90.15|88.95|365
1690293300000|2023-07-25 13:55:00|90.23|89.03|90.4|89.2|90.41|89.21|90.16|88.96|226
1690293600000|2023-07-25 14:00:00|90.41|89.21|90.25|89.05|90.51|89.31|90.17|88.97|344
1690293900000|2023-07-25 14:05:00|90.26|89.06|90.4|89.2|90.45|89.25|90.25|89.05|199
1690294200000|2023-07-25 14:10:00|90.39|89.19|90.6|89.4|90.61|89.41|90.39|89.19|285
1690294500000|2023-07-25 14:15:00|90.61|89.41|90.41|89.21|90.77|89.57|90.37|89.17|385
1690294800000|2023-07-25 14:20:00|90.4|89.2|90.45|89.25|90.58|89.38|90.37|89.17|208
1690295100000|2023-07-25 14:25:00|90.43|89.23|90.43|89.23|90.52|89.32|90.39|89.19|177
1690295400000|2023-07-25 14:30:00|90.42|89.22|90.01|88.81|90.43|89.23|89.99|88.79|307
1690295700000|2023-07-25 14:35:00|90|88.8|89.86|88.66|90.05|88.85|89.79|88.59|278
1690296000000|2023-07-25 14:40:00|89.87|88.67|89.82|88.62|89.87|88.67|89.78|88.58|181
1690296300000|2023-07-25 14:45:00|89.83|88.63|89.69|88.49|89.86|88.66|89.47|88.27|260
1690296600000|2023-07-25 14:50:00|89.68|88.48|89.82|88.62|89.82|88.62|89.68|88.48|244
1690296900000|2023-07-25 14:55:00|89.83|88.63|89.72|88.52|89.86|88.66|89.72|88.52|125
1690297200000|2023-07-25 15:00:00|89.71|88.51|89.74|88.54|89.76|88.56|89.66|88.46|138
1690297500000|2023-07-25 15:05:00|89.73|88.53|89.65|88.45|89.78|88.58|89.58|88.38|132
1690297800000|2023-07-25 15:10:00|89.64|88.44|89.69|88.49|89.69|88.49|89.62|88.42|85
1690298100000|2023-07-25 15:15:00|89.68|88.48|89.73|88.53|89.75|88.55|89.66|88.46|101
1690298400000|2023-07-25 15:20:00|89.71|88.51|89.73|88.53|89.76|88.56|89.69|88.49|111
1690298700000|2023-07-25 15:25:00|89.72|88.52|89.66|88.46|89.75|88.55|89.62|88.42|104
1690299000000|2023-07-25 15:30:00|89.67|88.47|89.65|88.45|89.71|88.51|89.64|88.44|143
1690299300000|2023-07-25 15:35:00|89.66|88.46|89.65|88.45|89.68|88.48|89.58|88.38|133
1690299600000|2023-07-25 15:40:00|89.66|88.46|89.73|88.53|89.76|88.56|89.64|88.44|95
1690299900000|2023-07-25 15:45:00|89.74|88.54|89.69|88.49|89.74|88.54|89.64|88.44|101
1690300200000|2023-07-25 15:50:00|89.7|88.5|89.68|88.48|89.72|88.52|89.68|88.48|78
1690300500000|2023-07-25 15:55:00|89.69|88.49|89.62|88.42|89.73|88.53|89.61|88.41|108
1690300800000|2023-07-25 16:00:00|89.63|88.43|89.65|88.45|89.69|88.49|89.59|88.39|82
1690301100000|2023-07-25 16:05:00|89.64|88.44|89.75|88.55|89.75|88.55|89.64|88.44|72
1690301400000|2023-07-25 16:10:00|89.76|88.56|89.85|88.65|89.85|88.65|89.76|88.56|103
1690301700000|2023-07-25 16:15:00|89.84|88.64|89.97|88.77|89.99|88.79|89.81|88.61|138
1690302000000|2023-07-25 16:20:00|89.96|88.76|89.87|88.67|89.97|88.77|89.87|88.67|160
1690302300000|2023-07-25 16:25:00|89.88|88.68|89.72|88.52|89.88|88.68|89.71|88.51|212
1690302600000|2023-07-25 16:30:00|89.71|88.51|89.7|88.5|89.82|88.62|89.7|88.5|165
1690302900000|2023-07-25 16:35:00|89.71|88.51|89.76|88.56|89.82|88.62|89.71|88.51|174
1690303200000|2023-07-25 16:40:00|89.74|88.54|89.77|88.57|89.81|88.61|89.71|88.51|97
1690303500000|2023-07-25 16:45:00|89.76|88.56|89.46|88.26|89.77|88.57|89.33|88.13|212
1690303800000|2023-07-25 16:50:00|89.47|88.27|89.55|88.35|89.58|88.38|89.46|88.26|171
1690304100000|2023-07-25 16:55:00|89.54|88.34|89.47|88.27|89.57|88.37|89.46|88.26|124
1690304400000|2023-07-25 17:00:00|89.46|88.26|89.53|88.33|89.54|88.34|89.41|88.21|158
1690304700000|2023-07-25 17:05:00|89.54|88.34|89.41|88.21|89.56|88.36|89.4|88.2|134
1690305000000|2023-07-25 17:10:00|89.42|88.22|89.36|88.16|89.47|88.27|89.2|88|207
1690305300000|2023-07-25 17:15:00|89.35|88.15|89.4|88.2|89.51|88.31|89.35|88.15|143
1690305600000|2023-07-25 17:20:00|89.41|88.21|89.68|88.48|89.69|88.49|89.39|88.19|129
1690305900000|2023-07-25 17:25:00|89.67|88.47|89.89|88.69|90|88.8|89.67|88.47|258
1690306200000|2023-07-25 17:30:00|89.88|88.68|89.82|88.62|89.93|88.73|89.79|88.59|105
1690306500000|2023-07-25 17:35:00|89.81|88.61|89.87|88.67|89.95|88.75|89.79|88.59|103
1690306800000|2023-07-25 17:40:00|89.86|88.66|89.91|88.71|89.97|88.77|89.86|88.66|103
1690307100000|2023-07-25 17:45:00|89.9|88.7|89.75|88.55|89.91|88.71|89.72|88.52|157
1690307400000|2023-07-25 17:50:00|89.76|88.56|89.87|88.67|89.91|88.71|89.76|88.56|143
1690307700000|2023-07-25 17:55:00|89.86|88.66|90|88.8|90.08|88.88|89.86|88.66|132
1690308000000|2023-07-25 18:00:00|90.01|88.81|90.03|88.83|90.06|88.86|89.92|88.72|112
1690308300000|2023-07-25 18:05:00|90.04|88.84|89.95|88.75|90.11|88.91|89.94|88.74|168
1690308600000|2023-07-25 18:10:00|89.96|88.76|89.94|88.74|89.99|88.79|89.87|88.67|145
1690308900000|2023-07-25 18:15:00|89.93|88.73|89.96|88.76|89.97|88.77|89.87|88.67|144
1690309200000|2023-07-25 18:20:00|89.98|88.78|89.98|88.78|89.99|88.79|89.86|88.66|135
1690309500000|2023-07-25 18:25:00|89.97|88.77|90.05|88.85|90.05|88.85|89.97|88.77|68
1690309800000|2023-07-25 18:30:00|90.04|88.84|90.09|88.89|90.09|88.89|90.02|88.82|104
1690310100000|2023-07-25 18:35:00|90.1|88.9|90.19|88.99|90.19|88.99|90.09|88.89|132
1690310400000|2023-07-25 18:40:00|90.22|89.02|89.98|88.78|90.28|89.08|89.95|88.75|328
1690310700000|2023-07-25 18:45:00|90|88.8|89.93|88.73|90.04|88.84|89.89|88.69|133
1690311000000|2023-07-25 18:50:00|89.94|88.74|89.89|88.69|89.95|88.75|89.85|88.65|86
1690311300000|2023-07-25 18:55:00|89.9|88.7|89.85|88.65|89.93|88.73|89.83|88.63|96
1690311600000|2023-07-25 19:00:00|89.82|88.62|89.83|88.63|89.87|88.67|89.77|88.57|83
1690311900000|2023-07-25 19:05:00|89.84|88.64|89.91|88.71|89.93|88.73|89.83|88.63|60
1690312200000|2023-07-25 19:10:00|89.92|88.72|89.86|88.66|89.92|88.72|89.82|88.62|71
1690312500000|2023-07-25 19:15:00|89.87|88.67|89.78|88.58|89.87|88.67|89.78|88.58|78
1690312800000|2023-07-25 19:20:00|89.76|88.56|89.73|88.53|89.78|88.58|89.73|88.53|46
1690313100000|2023-07-25 19:25:00|89.74|88.54|89.76|88.56|89.8|88.6|89.73|88.53|81
1690313400000|2023-07-25 19:30:00|89.77|88.57|89.73|88.53|89.78|88.58|89.71|88.51|60
1690313700000|2023-07-25 19:35:00|89.74|88.54|89.64|88.44|89.75|88.55|89.64|88.44|121
1690314000000|2023-07-25 19:40:00|89.63|88.43|89.65|88.45|89.66|88.46|89.62|88.42|41
1690314300000|2023-07-25 19:45:00|89.66|88.46|89.64|88.44|89.66|88.46|89.62|88.42|36
1690314600000|2023-07-25 19:50:00|89.63|88.43|89.56|88.36|89.64|88.44|89.55|88.35|53
1690314900000|2023-07-25 19:55:00|89.58|88.38|89.49|88.29|89.58|88.38|89.48|88.28|77
1690315200000|2023-07-25 20:00:00|89.5|88.3|89.66|88.46|89.67|88.47|89.4|88.2|245
1690315500000|2023-07-25 20:05:00|89.65|88.45|89.68|88.48|89.7|88.5|89.65|88.45|55
1690315800000|2023-07-25 20:10:00|89.69|88.49|89.49|88.29|89.69|88.49|89.46|88.26|87
1690316100000|2023-07-25 20:15:00|89.48|88.28|89.43|88.23|89.58|88.38|89.43|88.23|102
1690316400000|2023-07-25 20:20:00|89.42|88.22|89.48|88.28|89.53|88.33|89.42|88.22|140
1690316700000|2023-07-25 20:25:00|89.46|88.26|89.59|88.39|89.6|88.4|89.45|88.25|101
1690317000000|2023-07-25 20:30:00|89.58|88.38|89.58|88.38|89.64|88.44|89.55|88.35|83
1690317300000|2023-07-25 20:35:00|89.57|88.37|89.51|88.31|89.62|88.42|89.48|88.28|49
1690317600000|2023-07-25 20:40:00|89.52|88.32|89.52|88.32|89.52|88.32|89.47|88.27|75
1690317900000|2023-07-25 20:45:00|89.53|88.33|89.65|88.45|89.67|88.47|89.53|88.33|97
1690318200000|2023-07-25 20:50:00|89.64|88.44|89.69|88.49|89.75|88.55|89.63|88.43|108
1690318500000|2023-07-25 20:55:00|89.68|88.48|89.74|88.54|89.79|88.59|89.68|88.48|133
1690318800000|2023-07-25 21:00:00|89.75|88.55|89.79|88.59|89.8|88.6|89.74|88.54|35
1690319100000|2023-07-25 21:05:00|89.8|88.6|89.89|88.69|89.9|88.7|89.8|88.6|34
1690319400000|2023-07-25 21:10:00|89.9|88.7|89.89|88.69|89.9|88.7|89.85|88.65|62
1690319700000|2023-07-25 21:15:00|89.87|88.67|89.91|88.71|89.92|88.72|89.85|88.65|45
1690320000000|2023-07-25 21:20:00|89.92|88.72|89.98|88.78|89.98|88.78|89.91|88.71|43
1690320300000|2023-07-25 21:25:00|89.97|88.77|89.99|88.79|89.99|88.79|89.92|88.72|32
1690320600000|2023-07-25 21:30:00|89.98|88.78|89.98|88.78|90.01|88.81|89.98|88.78|39
1690320900000|2023-07-25 21:35:00|89.99|88.79|89.87|88.67|89.99|88.79|89.84|88.64|99
1690321200000|2023-07-25 21:40:00|89.86|88.66|89.82|88.62|89.88|88.68|89.82|88.62|41
1690321500000|2023-07-25 21:45:00|89.83|88.63|89.84|88.64|89.85|88.65|89.82|88.62|16
1690321800000|2023-07-25 21:50:00|89.83|88.63|90.06|88.86|90.07|88.87|89.77|88.57|63
1690322100000|2023-07-25 21:55:00|90.05|88.85|90.14|88.94|90.25|89.05|90.04|88.84|58
1690322400000|2023-07-25 22:00:00|90.15|88.95|90.47|89.27|90.5|89.3|90.12|88.92|225
1690322700000|2023-07-25 22:05:00|90.46|89.26|90.4|89.2|90.5|89.3|90.37|89.17|136
1690323000000|2023-07-25 22:10:00|90.39|89.19|90.48|89.28|90.59|89.39|90.38|89.18|183
1690323300000|2023-07-25 22:15:00|90.47|89.27|90.34|89.14|90.49|89.29|90.34|89.14|86
1690323600000|2023-07-25 22:20:00|90.33|89.13|90.3|89.1|90.34|89.14|90.26|89.06|124
1690323900000|2023-07-25 22:25:00|90.29|89.09|90.25|89.05|90.3|89.1|90.18|88.98|98
1690324200000|2023-07-25 22:30:00|90.26|89.06|90.2|89|90.27|89.07|90.19|88.99|80
1690324500000|2023-07-25 22:35:00|90.21|89.01|90.29|89.09|90.31|89.11|90.21|89.01|106
1690324800000|2023-07-25 22:40:00|90.3|89.1|90.28|89.08|90.3|89.1|90.19|88.99|65
1690325100000|2023-07-25 22:45:00|90.29|89.09|90.34|89.14|90.39|89.19|90.29|89.09|84
1690325400000|2023-07-25 22:50:00|90.33|89.13|90.34|89.14|90.39|89.19|90.31|89.11|90
1690325700000|2023-07-25 22:55:00|90.33|89.13|90.2|89|90.34|89.14|90.17|88.97|120
1690326000000|2023-07-25 23:00:00|90.21|89.01|90.15|88.95|90.26|89.06|90.15|88.95|113
1690326300000|2023-07-25 23:05:00|90.16|88.96|90.12|88.92|90.16|88.96|90.06|88.86|231
1690326600000|2023-07-25 23:10:00|90.13|88.93|90.07|88.87|90.13|88.93|90.05|88.85|112
1690326900000|2023-07-25 23:15:00|90.06|88.86|90.13|88.93|90.16|88.96|90.05|88.85|99
1690327200000|2023-07-25 23:20:00|90.12|88.92|90.05|88.85|90.13|88.93|90.03|88.83|70
1690327500000|2023-07-25 23:25:00|90.04|88.84|90.01|88.81|90.06|88.86|89.91|88.71|95
1690327800000|2023-07-25 23:30:00|90|88.8|90.12|88.92|90.13|88.93|89.95|88.75|149
1690328100000|2023-07-25 23:35:00|90.11|88.91|90.13|88.93|90.2|89|90.11|88.91|122
1690328400000|2023-07-25 23:40:00|90.16|88.96|90.02|88.82|90.18|88.98|89.98|88.78|170
1690328700000|2023-07-25 23:45:00|90.04|88.84|90.12|88.92|90.13|88.93|90.04|88.84|122
1690329000000|2023-07-25 23:50:00|90.11|88.91|90.2|89|90.2|89|90.1|88.9|144
1690329300000|2023-07-25 23:55:00|90.19|88.99|90.06|88.86|90.2|89|90.06|88.86|162
1690329600000|2023-07-26 00:00:00|90.07|88.87|90.05|88.85|90.12|88.92|89.95|88.75|191
1690329900000|2023-07-26 00:05:00|90.02|88.82|90.24|89.04|90.26|89.06|90.02|88.82|153
1690330200000|2023-07-26 00:10:00|90.21|89.01|90.24|89.04|90.3|89.1|90.12|88.92|149
1690330500000|2023-07-26 00:15:00|90.22|89.02|90.15|88.95|90.33|89.13|90.12|88.92|198
1690330800000|2023-07-26 00:20:00|90.14|88.94|90.1|88.9|90.18|88.98|90.07|88.87|230
1690331100000|2023-07-26 00:25:00|90.11|88.91|90.33|89.13|90.36|89.16|90.04|88.84|237
1690331400000|2023-07-26 00:30:00|90.34|89.14|90.07|88.87|90.34|89.14|90.04|88.84|261
1690331700000|2023-07-26 00:35:00|90.08|88.88|90.16|88.96|90.23|89.03|90.05|88.85|190
1690332000000|2023-07-26 00:40:00|90.15|88.95|90.31|89.11|90.34|89.14|90.15|88.95|207
1690332300000|2023-07-26 00:45:00|90.3|89.1|90.25|89.05|90.31|89.11|90.17|88.97|129
1690332600000|2023-07-26 00:50:00|90.27|89.07|90.33|89.13|90.42|89.22|90.27|89.07|175
1690332900000|2023-07-26 00:55:00|90.34|89.14|90.25|89.05|90.41|89.21|90.18|88.98|189
1690333200000|2023-07-26 01:00:00|90.26|89.06|90.24|89.04|90.33|89.13|90.16|88.96|227
1690333500000|2023-07-26 01:05:00|90.27|89.07|90.08|88.88|90.28|89.08|89.98|88.78|313
1690333800000|2023-07-26 01:10:00|90.07|88.87|90.1|88.9|90.14|88.94|90.04|88.84|137
1690334100000|2023-07-26 01:15:00|90.11|88.91|90|88.8|90.18|88.98|89.97|88.77|221
1690334400000|2023-07-26 01:20:00|89.99|88.79|90.01|88.81|90.13|88.93|89.98|88.78|164
1690334700000|2023-07-26 01:25:00|90.02|88.82|89.94|88.74|90.03|88.83|89.94|88.74|170
1690335000000|2023-07-26 01:30:00|89.99|88.79|89.84|88.64|90|88.8|89.83|88.63|151
1690335300000|2023-07-26 01:35:00|89.83|88.63|89.96|88.76|89.98|88.78|89.73|88.53|317
1690335600000|2023-07-26 01:40:00|89.95|88.75|90.15|88.95|90.18|88.98|89.95|88.75|184
1690335900000|2023-07-26 01:45:00|90.14|88.94|90.15|88.95|90.29|89.09|90.12|88.92|188
1690336200000|2023-07-26 01:50:00|90.13|88.93|90.08|88.88|90.19|88.99|90.05|88.85|103
1690336500000|2023-07-26 01:55:00|90.07|88.87|90.05|88.85|90.09|88.89|90.01|88.81|125
1690336800000|2023-07-26 02:00:00|90.03|88.83|90|88.8|90.19|88.99|90|88.8|162
1690337100000|2023-07-26 02:05:00|89.99|88.79|89.95|88.75|90.01|88.81|89.93|88.73|135
1690337400000|2023-07-26 02:10:00|89.94|88.74|89.93|88.73|90|88.8|89.9|88.7|139
1690337700000|2023-07-26 02:15:00|89.94|88.74|89.9|88.7|89.94|88.74|89.77|88.57|153
1690338000000|2023-07-26 02:20:00|89.89|88.69|90.07|88.87|90.09|88.89|89.89|88.69|99
1690338300000|2023-07-26 02:25:00|90.08|88.88|90.13|88.93|90.14|88.94|90.07|88.87|83
1690338600000|2023-07-26 02:30:00|90.12|88.92|90|88.8|90.14|88.94|89.95|88.75|140
1690338900000|2023-07-26 02:35:00|90.01|88.81|90.1|88.9|90.1|88.9|89.92|88.72|117
1690339200000|2023-07-26 02:40:00|90.11|88.91|90.16|88.96|90.17|88.97|90.08|88.88|99
1690339500000|2023-07-26 02:45:00|90.15|88.95|90.18|88.98|90.2|89|90.14|88.94|79
1690339800000|2023-07-26 02:50:00|90.19|88.99|90.23|89.03|90.28|89.08|90.19|88.99|124
1690340100000|2023-07-26 02:55:00|90.24|89.04|90.47|89.27|90.52|89.32|90.24|89.04|191
1690340400000|2023-07-26 03:00:00|90.48|89.28|90.39|89.19|90.51|89.31|90.37|89.17|211
1690340700000|2023-07-26 03:05:00|90.38|89.18|90.58|89.38|90.59|89.39|90.28|89.08|169
1690341000000|2023-07-26 03:10:00|90.59|89.39|90.59|89.39|90.69|89.49|90.51|89.31|339
1690341300000|2023-07-26 03:15:00|90.6|89.4|90.45|89.25|90.64|89.44|90.4|89.2|284
1690341600000|2023-07-26 03:20:00|90.44|89.24|90.4|89.2|90.45|89.25|90.32|89.12|188
1690341900000|2023-07-26 03:25:00|90.41|89.21|90.39|89.19|90.47|89.27|90.39|89.19|66
1690342200000|2023-07-26 03:30:00|90.4|89.2|90.28|89.08|90.4|89.2|90.24|89.04|143
1690342500000|2023-07-26 03:35:00|90.3|89.1|90.38|89.18|90.39|89.19|90.28|89.08|113
1690342800000|2023-07-26 03:40:00|90.37|89.17|90.44|89.24|90.48|89.28|90.34|89.14|79
1690343100000|2023-07-26 03:45:00|90.45|89.25|90.4|89.2|90.45|89.25|90.37|89.17|88
1690343400000|2023-07-26 03:50:00|90.39|89.19|90.32|89.12|90.41|89.21|90.31|89.11|72
1690343700000|2023-07-26 03:55:00|90.31|89.11|90.24|89.04|90.35|89.15|90.22|89.02|41
1690344000000|2023-07-26 04:00:00|90.25|89.05|90.18|88.98|90.25|89.05|90.16|88.96|94
1690344300000|2023-07-26 04:05:00|90.17|88.97|90.16|88.96|90.21|89.01|90.15|88.95|84
1690344600000|2023-07-26 04:10:00|90.15|88.95|90.23|89.03|90.28|89.08|90.15|88.95|83
1690344900000|2023-07-26 04:15:00|90.22|89.02|90.2|89|90.25|89.05|90.16|88.96|94
1690345200000|2023-07-26 04:20:00|90.21|89.01|90.18|88.98|90.29|89.09|90.13|88.93|100
1690345500000|2023-07-26 04:25:00|90.19|88.99|90.18|88.98|90.19|88.99|90.13|88.93|64
1690345800000|2023-07-26 04:30:00|90.17|88.97|90.22|89.02|90.28|89.08|90.16|88.96|84
1690346100000|2023-07-26 04:35:00|90.21|89.01|90.09|88.89|90.22|89.02|90.08|88.88|92
1690346400000|2023-07-26 04:40:00|90.08|88.88|90.03|88.83|90.12|88.92|90.02|88.82|91
1690346700000|2023-07-26 04:45:00|90.04|88.84|90.08|88.88|90.09|88.89|90.02|88.82|51
1690347000000|2023-07-26 04:50:00|90.09|88.89|90.09|88.89|90.16|88.96|90.07|88.87|116
1690347300000|2023-07-26 04:55:00|90.08|88.88|90.14|88.94|90.16|88.96|90.04|88.84|69
1690347600000|2023-07-26 05:00:00|90.15|88.95|90.16|88.96|90.22|89.02|90.14|88.94|113
1690347900000|2023-07-26 05:05:00|90.15|88.95|90.18|88.98|90.19|88.99|90.05|88.85|129
1690348200000|2023-07-26 05:10:00|90.17|88.97|90.18|88.98|90.21|89.01|90.11|88.91|119
1690348500000|2023-07-26 05:15:00|90.17|88.97|90.24|89.04|90.26|89.06|90.15|88.95|129
1690348800000|2023-07-26 05:20:00|90.23|89.03|90.09|88.89|90.24|89.04|90.09|88.89|84
1690349100000|2023-07-26 05:25:00|90.1|88.9|90.19|88.99|90.2|89|90.09|88.89|32
1690349400000|2023-07-26 05:30:00|90.2|89|90.14|88.94|90.21|89.01|90.12|88.92|113
1690349700000|2023-07-26 05:35:00|90.13|88.93|90.24|89.04|90.25|89.05|90.13|88.93|69
1690350000000|2023-07-26 05:40:00|90.23|89.03|90.34|89.14|90.35|89.15|90.21|89.01|128
1690350300000|2023-07-26 05:45:00|90.33|89.13|90.37|89.17|90.39|89.19|90.33|89.13|103
1690350600000|2023-07-26 05:50:00|90.38|89.18|90.4|89.2|90.4|89.2|90.37|89.17|41
1690350900000|2023-07-26 05:55:00|90.38|89.18|90.37|89.17|90.4|89.2|90.35|89.15|43
1690351200000|2023-07-26 06:00:00|90.36|89.16|90.28|89.08|90.37|89.17|90.24|89.04|147
1690351500000|2023-07-26 06:05:00|90.27|89.07|90.34|89.14|90.38|89.18|90.27|89.07|79
1690351800000|2023-07-26 06:10:00|90.33|89.13|90.33|89.13|90.34|89.14|90.32|89.12|23
1690352100000|2023-07-26 06:15:00|90.32|89.12|90.39|89.19|90.39|89.19|90.32|89.12|35
1690352400000|2023-07-26 06:20:00|90.38|89.18|90.38|89.18|90.38|89.18|90.33|89.13|86
1690352700000|2023-07-26 06:25:00|90.37|89.17|90.26|89.06|90.38|89.18|90.25|89.05|110
1690353000000|2023-07-26 06:30:00|90.25|89.05|90.3|89.1|90.3|89.1|90.22|89.02|45
1690353300000|2023-07-26 06:35:00|90.29|89.09|90.36|89.16|90.37|89.17|90.27|89.07|105
1690353600000|2023-07-26 06:40:00|90.37|89.17|90.09|88.89|90.4|89.2|90.05|88.85|250
1690353900000|2023-07-26 06:45:00|90.1|88.9|90.09|88.89|90.19|88.99|90.06|88.86|116
1690354200000|2023-07-26 06:50:00|90.1|88.9|89.98|88.78|90.16|88.96|89.98|88.78|147
1690354500000|2023-07-26 06:55:00|89.99|88.79|90.08|88.88|90.08|88.88|89.98|88.78|165
1690354800000|2023-07-26 07:00:00|90.09|88.89|90.14|88.94|90.16|88.96|90.03|88.83|119
1690355100000|2023-07-26 07:05:00|90.16|88.96|90.21|89.01|90.26|89.06|90.16|88.96|119
1690355400000|2023-07-26 07:10:00|90.22|89.02|90.21|89.01|90.27|89.07|90.2|89|103
1690355700000|2023-07-26 07:15:00|90.2|89|90.14|88.94|90.28|89.08|90.14|88.94|133
1690356000000|2023-07-26 07:20:00|90.15|88.95|90.21|89.01|90.21|89.01|90.13|88.93|121
1690356300000|2023-07-26 07:25:00|90.22|89.02|90.26|89.06|90.27|89.07|90.18|88.98|77
1690356600000|2023-07-26 07:30:00|90.27|89.07|90.29|89.09|90.3|89.1|90.25|89.05|72
1690356900000|2023-07-26 07:35:00|90.3|89.1|90.28|89.08|90.31|89.11|90.25|89.05|74
1690357200000|2023-07-26 07:40:00|90.29|89.09|90.35|89.15|90.37|89.17|90.27|89.07|42
1690357500000|2023-07-26 07:45:00|90.34|89.14|90.36|89.16|90.39|89.19|90.31|89.11|91
1690357800000|2023-07-26 07:50:00|90.35|89.15|90.36|89.16|90.36|89.16|90.33|89.13|27
1690358100000|2023-07-26 07:55:00|90.37|89.17|90.33|89.13|90.38|89.18|90.32|89.12|97
1690358400000|2023-07-26 08:00:00|90.32|89.12|90.3|89.1|90.37|89.17|90.27|89.07|115
1690358700000|2023-07-26 08:05:00|90.29|89.09|90.4|89.2|90.43|89.23|90.29|89.09|52
1690359000000|2023-07-26 08:10:00|90.39|89.19|90.32|89.12|90.39|89.19|90.3|89.1|54
1690359300000|2023-07-26 08:15:00|90.33|89.13|90.32|89.12|90.34|89.14|90.32|89.12|46
1690359600000|2023-07-26 08:20:00|90.3|89.1|90.31|89.11|90.32|89.12|90.21|89.01|111
1690359900000|2023-07-26 08:25:00|90.3|89.1|90.29|89.09|90.3|89.1|90.26|89.06|79
1690360200000|2023-07-26 08:30:00|90.3|89.1|90.34|89.14|90.35|89.15|90.22|89.02|104
1690360500000|2023-07-26 08:35:00|90.33|89.13|90.42|89.22|90.42|89.22|90.31|89.11|91
1690360800000|2023-07-26 08:40:00|90.41|89.21|90.3|89.1|90.44|89.24|90.3|89.1|100
1690361100000|2023-07-26 08:45:00|90.31|89.11|90.25|89.05|90.32|89.12|90.25|89.05|106
1690361400000|2023-07-26 08:50:00|90.26|89.06|90.22|89.02|90.29|89.09|90.19|88.99|56
1690361700000|2023-07-26 08:55:00|90.21|89.01|90.11|88.91|90.22|89.02|90.1|88.9|75
1690362000000|2023-07-26 09:00:00|90.12|88.92|90.13|88.93|90.2|89|90.11|88.91|109
1690362300000|2023-07-26 09:05:00|90.12|88.92|90.16|88.96|90.16|88.96|90.08|88.88|35
1690362600000|2023-07-26 09:10:00|90.17|88.97|90.14|88.94|90.21|89.01|90.13|88.93|73
1690362900000|2023-07-26 09:15:00|90.15|88.95|90.14|88.94|90.22|89.02|90.13|88.93|108
1690363200000|2023-07-26 09:20:00|90.12|88.92|90.11|88.91|90.16|88.96|90.1|88.9|74
1690363500000|2023-07-26 09:25:00|90.1|88.9|89.96|88.76|90.2|89|89.95|88.75|176
1690363800000|2023-07-26 09:30:00|89.95|88.75|90|88.8|90.03|88.83|89.92|88.72|136
1690364100000|2023-07-26 09:35:00|89.99|88.79|89.94|88.74|90.05|88.85|89.9|88.7|87
1690364400000|2023-07-26 09:40:00|89.95|88.75|89.81|88.61|89.95|88.75|89.8|88.6|247
1690364700000|2023-07-26 09:45:00|89.82|88.62|89.93|88.73|89.95|88.75|89.77|88.57|124
1690365000000|2023-07-26 09:50:00|89.92|88.72|89.9|88.7|89.96|88.76|89.8|88.6|165
1690365300000|2023-07-26 09:55:00|89.93|88.73|89.98|88.78|89.99|88.79|89.9|88.7|109
1690365600000|2023-07-26 10:00:00|89.99|88.79|90.05|88.85|90.09|88.89|89.98|88.78|123
1690365900000|2023-07-26 10:05:00|90.04|88.84|89.94|88.74|90.07|88.87|89.92|88.72|176
1690366200000|2023-07-26 10:10:00|89.95|88.75|90.03|88.83|90.05|88.85|89.92|88.72|119
1690366500000|2023-07-26 10:15:00|90.04|88.84|89.93|88.73|90.05|88.85|89.93|88.73|115
1690366800000|2023-07-26 10:20:00|89.92|88.72|90.04|88.84|90.05|88.85|89.89|88.69|122
1690367100000|2023-07-26 10:25:00|90.03|88.83|90.02|88.82|90.04|88.84|90|88.8|78
1690367400000|2023-07-26 10:30:00|90.01|88.81|90.1|88.9|90.11|88.91|89.99|88.79|70
1690367700000|2023-07-26 10:35:00|90.11|88.91|90.13|88.93|90.13|88.93|90.09|88.89|72
1690368000000|2023-07-26 10:40:00|90.14|88.94|90.09|88.89|90.14|88.94|90.08|88.88|77
1690368300000|2023-07-26 10:45:00|90.08|88.88|90.02|88.82|90.1|88.9|90.01|88.81|97
1690368600000|2023-07-26 10:50:00|90.01|88.81|90|88.8|90.03|88.83|89.93|88.73|74
1690368900000|2023-07-26 10:55:00|90.02|88.82|89.96|88.76|90.04|88.84|89.94|88.74|69
1690369200000|2023-07-26 11:00:00|89.97|88.77|90.03|88.83|90.03|88.83|89.94|88.74|84
1690369500000|2023-07-26 11:05:00|90.04|88.84|90.05|88.85|90.07|88.87|89.98|88.78|79
1690369800000|2023-07-26 11:10:00|90.04|88.84|90.07|88.87|90.11|88.91|90.03|88.83|57
1690370100000|2023-07-26 11:15:00|90.08|88.88|90.05|88.85|90.11|88.91|90.03|88.83|117
1690370400000|2023-07-26 11:20:00|90.04|88.84|89.96|88.76|90.05|88.85|89.93|88.73|61
1690370700000|2023-07-26 11:25:00|89.95|88.75|89.94|88.74|89.99|88.79|89.93|88.73|86
1690371000000|2023-07-26 11:30:00|89.95|88.75|90.01|88.81|90.02|88.82|89.93|88.73|134
1690371300000|2023-07-26 11:35:00|90|88.8|89.94|88.74|90.01|88.81|89.92|88.72|62
1690371600000|2023-07-26 11:40:00|89.95|88.75|89.88|88.68|89.95|88.75|89.84|88.64|86
1690371900000|2023-07-26 11:45:00|89.87|88.67|89.8|88.6|89.89|88.69|89.8|88.6|114
1690372200000|2023-07-26 11:50:00|89.82|88.62|89.71|88.51|89.82|88.62|89.69|88.49|123
1690372500000|2023-07-26 11:55:00|89.72|88.52|89.78|88.58|89.81|88.61|89.71|88.51|109
1690372800000|2023-07-26 12:00:00|89.77|88.57|89.79|88.59|89.8|88.6|89.68|88.48|146
1690373100000|2023-07-26 12:05:00|89.8|88.6|89.88|88.68|89.91|88.71|89.8|88.6|158
1690373400000|2023-07-26 12:10:00|89.89|88.69|89.9|88.7|89.95|88.75|89.87|88.67|123
1690373700000|2023-07-26 12:15:00|89.91|88.71|89.96|88.76|90.04|88.84|89.9|88.7|113
1690374000000|2023-07-26 12:20:00|89.97|88.77|90.02|88.82|90.03|88.83|89.96|88.76|77
1690374300000|2023-07-26 12:25:00|90.01|88.81|90.06|88.86|90.07|88.87|90.01|88.81|128
1690374600000|2023-07-26 12:30:00|90.07|88.87|90.01|88.81|90.08|88.88|89.99|88.79|139
1690374900000|2023-07-26 12:35:00|90.02|88.82|90|88.8|90.07|88.87|89.99|88.79|100
1690375200000|2023-07-26 12:40:00|89.99|88.79|90.02|88.82|90.08|88.88|89.99|88.79|121
1690375500000|2023-07-26 12:45:00|90.03|88.83|89.91|88.71|90.04|88.84|89.9|88.7|104
1690375800000|2023-07-26 12:50:00|89.92|88.72|89.99|88.79|90.01|88.81|89.9|88.7|92
1690376100000|2023-07-26 12:55:00|89.98|88.78|89.98|88.78|90.01|88.81|89.95|88.75|96
1690376400000|2023-07-26 13:00:00|90|88.8|90.02|88.82|90.04|88.84|89.95|88.75|107
1690376700000|2023-07-26 13:05:00|90.01|88.81|89.96|88.76|90.01|88.81|89.91|88.71|99
1690377000000|2023-07-26 13:10:00|89.97|88.77|90.17|88.97|90.31|89.11|89.95|88.75|286
1690377300000|2023-07-26 13:15:00|90.16|88.96|90.09|88.89|90.18|88.98|90.03|88.83|127
1690377600000|2023-07-26 13:20:00|90.1|88.9|89.99|88.79|90.1|88.9|89.98|88.78|59
1690377900000|2023-07-26 13:25:00|90|88.8|89.98|88.78|90.04|88.84|89.95|88.75|66
1690378200000|2023-07-26 13:30:00|89.99|88.79|89.93|88.73|90.06|88.86|89.87|88.67|137
1690378500000|2023-07-26 13:35:00|89.94|88.74|90.01|88.81|90.02|88.82|89.92|88.72|109
1690378800000|2023-07-26 13:40:00|90.02|88.82|90.13|88.93|90.16|88.96|90.01|88.81|205
1690379100000|2023-07-26 13:45:00|90.12|88.92|90.09|88.89|90.13|88.93|90.01|88.81|201
1690379400000|2023-07-26 13:50:00|90.08|88.88|90.12|88.92|90.16|88.96|90.07|88.87|177
1690379700000|2023-07-26 13:55:00|90.13|88.93|90.17|88.97|90.17|88.97|90.09|88.89|152
1690380000000|2023-07-26 14:00:00|90.16|88.96|90.1|88.9|90.4|89.2|90.03|88.83|386
1690380300000|2023-07-26 14:05:00|90.09|88.89|89.94|88.74|90.11|88.91|89.92|88.72|248
1690380600000|2023-07-26 14:10:00|89.95|88.75|90.04|88.84|90.07|88.87|89.94|88.74|140
1690380900000|2023-07-26 14:15:00|90.05|88.85|90.13|88.93|90.16|88.96|90.03|88.83|199
1690381200000|2023-07-26 14:20:00|90.14|88.94|90.28|89.08|90.34|89.14|90.13|88.93|154
1690381500000|2023-07-26 14:25:00|90.27|89.07|90.22|89.02|90.33|89.13|90.16|88.96|160
1690381800000|2023-07-26 14:30:00|90.23|89.03|90.18|88.98|90.33|89.13|90.15|88.95|207
1690382100000|2023-07-26 14:35:00|90.19|88.99|90.17|88.97|90.26|89.06|90.13|88.93|179
1690382400000|2023-07-26 14:40:00|90.18|88.98|90.23|89.03|90.3|89.1|90.18|88.98|141
1690382700000|2023-07-26 14:45:00|90.22|89.02|90.15|88.95|90.27|89.07|90.14|88.94|131
1690383000000|2023-07-26 14:50:00|90.16|88.96|90.15|88.95|90.22|89.02|90.14|88.94|91
1690383300000|2023-07-26 14:55:00|90.14|88.94|90.16|88.96|90.22|89.02|90.14|88.94|108
1690383600000|2023-07-26 15:00:00|90.17|88.97|90.18|88.98|90.2|89|90.14|88.94|105
1690383900000|2023-07-26 15:05:00|90.19|88.99|90.2|89|90.2|89|90.13|88.93|108
1690384200000|2023-07-26 15:10:00|90.21|89.01|90.25|89.05|90.26|89.06|90.2|89|51
1690384500000|2023-07-26 15:15:00|90.26|89.06|90.25|89.05|90.27|89.07|90.22|89.02|102
1690384800000|2023-07-26 15:20:00|90.26|89.06|90.25|89.05|90.3|89.1|90.21|89.01|125
1690385100000|2023-07-26 15:25:00|90.26|89.06|90.23|89.03|90.26|89.06|90.22|89.02|99
1690385400000|2023-07-26 15:30:00|90.25|89.05|90.29|89.09|90.3|89.1|90.15|88.95|114
1690385700000|2023-07-26 15:35:00|90.28|89.08|90.28|89.08|90.36|89.16|90.25|89.05|185
1690386000000|2023-07-26 15:40:00|90.27|89.07|90.25|89.05|90.33|89.13|90.23|89.03|152
1690386300000|2023-07-26 15:45:00|90.26|89.06|90.21|89.01|90.26|89.06|90.16|88.96|55
1690386600000|2023-07-26 15:50:00|90.23|89.03|90.23|89.03|90.28|89.08|90.18|88.98|173
1690386900000|2023-07-26 15:55:00|90.22|89.02|90.25|89.05|90.3|89.1|90.2|89|120
1690387200000|2023-07-26 16:00:00|90.26|89.06|90.2|89|90.26|89.06|90.18|88.98|128
1690387500000|2023-07-26 16:05:00|90.21|89.01|90.21|89.01|90.27|89.07|90.2|89|119
1690387800000|2023-07-26 16:10:00|90.22|89.02|90.25|89.05|90.27|89.07|90.21|89.01|114
1690388100000|2023-07-26 16:15:00|90.26|89.06|90.27|89.07|90.37|89.17|90.24|89.04|137
1690388400000|2023-07-26 16:20:00|90.28|89.08|89.94|88.74|90.28|89.08|89.91|88.71|154
1690388700000|2023-07-26 16:25:00|89.93|88.73|90|88.8|90.02|88.82|89.88|88.68|169
1690389000000|2023-07-26 16:30:00|89.99|88.79|89.83|88.63|89.99|88.79|89.77|88.57|184
1690389300000|2023-07-26 16:35:00|89.84|88.64|89.71|88.51|89.84|88.64|89.62|88.42|219
1690389600000|2023-07-26 16:40:00|89.7|88.5|89.68|88.48|89.74|88.54|89.66|88.46|68
1690389900000|2023-07-26 16:45:00|89.69|88.49|89.71|88.51|89.73|88.53|89.66|88.46|74
1690390200000|2023-07-26 16:50:00|89.7|88.5|89.56|88.36|89.74|88.54|89.53|88.33|107
1690390500000|2023-07-26 16:55:00|89.57|88.37|89.63|88.43|89.65|88.45|89.54|88.34|98
1690390800000|2023-07-26 17:00:00|89.62|88.42|89.73|88.53|89.76|88.56|89.6|88.4|75
1690391100000|2023-07-26 17:05:00|89.74|88.54|89.84|88.64|89.87|88.67|89.73|88.53|95
1690391400000|2023-07-26 17:10:00|89.83|88.63|89.45|88.25|89.83|88.63|89.4|88.2|224
1690391700000|2023-07-26 17:15:00|89.44|88.24|89.58|88.38|89.59|88.39|89.43|88.23|102
1690392000000|2023-07-26 17:20:00|89.59|88.39|89.8|88.6|89.8|88.6|89.58|88.38|124
1690392300000|2023-07-26 17:25:00|89.81|88.61|89.65|88.45|89.81|88.61|89.62|88.42|103
1690392600000|2023-07-26 17:30:00|89.64|88.44|89.72|88.52|89.73|88.53|89.57|88.37|159
1690392900000|2023-07-26 17:35:00|89.71|88.51|89.76|88.56|89.79|88.59|89.68|88.48|119
1690393200000|2023-07-26 17:40:00|89.77|88.57|89.8|88.6|89.86|88.66|89.67|88.47|158
1690393500000|2023-07-26 17:45:00|89.81|88.61|89.77|88.57|89.87|88.67|89.76|88.56|111
1690393800000|2023-07-26 17:50:00|89.76|88.56|89.71|88.51|89.76|88.56|89.65|88.45|187
1690394100000|2023-07-26 17:55:00|89.72|88.52|89.39|88.19|89.74|88.54|89.28|88.08|357
1690394400000|2023-07-26 18:00:00|89.42|88.22|89.85|88.65|89.89|88.69|89.29|88.09|606
1690394700000|2023-07-26 18:05:00|89.84|88.64|89.85|88.65|90.06|88.86|89.75|88.55|327
1690395000000|2023-07-26 18:10:00|89.86|88.66|90.03|88.83|90.31|89.11|89.81|88.61|324
1690395300000|2023-07-26 18:15:00|90.04|88.84|89.74|88.54|90.08|88.88|89.72|88.52|318
1690395600000|2023-07-26 18:20:00|89.75|88.55|89.74|88.54|89.9|88.7|89.72|88.52|264
1690395900000|2023-07-26 18:25:00|89.73|88.53|89.69|88.49|89.73|88.53|89.59|88.39|258
1690396200000|2023-07-26 18:30:00|89.7|88.5|89.7|88.5|89.84|88.64|89.63|88.43|238
1690396500000|2023-07-26 18:35:00|89.71|88.51|90.17|88.97|90.21|89.01|89.62|88.42|380
1690396800000|2023-07-26 18:40:00|90.18|88.98|90.25|89.05|90.58|89.38|90.12|88.92|519
1690397100000|2023-07-26 18:45:00|90.24|89.04|90.16|88.96|90.41|89.21|90.11|88.91|347
1690397400000|2023-07-26 18:50:00|90.15|88.95|90.11|88.91|90.22|89.02|89.95|88.75|334
1690397700000|2023-07-26 18:55:00|90.12|88.92|89.95|88.75|90.14|88.94|89.94|88.74|302
1690398000000|2023-07-26 19:00:00|89.96|88.76|89.75|88.55|90.05|88.85|89.75|88.55|230
1690398300000|2023-07-26 19:05:00|89.76|88.56|89.3|88.1|89.85|88.65|89.28|88.08|365
1690398600000|2023-07-26 19:10:00|89.29|88.09|89.55|88.35|89.6|88.4|89.16|87.96|461
1690398900000|2023-07-26 19:15:00|89.56|88.36|89.5|88.3|89.68|88.48|89.41|88.21|280
1690399200000|2023-07-26 19:20:00|89.51|88.31|89.84|88.64|89.94|88.74|89.5|88.3|367
1690399500000|2023-07-26 19:25:00|89.85|88.65|89.93|88.73|90|88.8|89.79|88.59|250
1690399800000|2023-07-26 19:30:00|89.94|88.74|89.76|88.56|89.96|88.76|89.73|88.53|219
1690400100000|2023-07-26 19:35:00|89.75|88.55|89.92|88.72|89.97|88.77|89.75|88.55|174
1690400400000|2023-07-26 19:40:00|89.93|88.73|90.06|88.86|90.06|88.86|89.88|88.68|218
1690400700000|2023-07-26 19:45:00|90.05|88.85|90.08|88.88|90.14|88.94|90.01|88.81|169
1690401000000|2023-07-26 19:50:00|90.09|88.89|89.91|88.71|90.1|88.9|89.89|88.69|191
1690401300000|2023-07-26 19:55:00|89.92|88.72|90.07|88.87|90.07|88.87|89.92|88.72|137
1690401600000|2023-07-26 20:00:00|90.09|88.89|89.99|88.79|90.11|88.91|89.95|88.75|187
1690401900000|2023-07-26 20:05:00|90|88.8|90.12|88.92|90.26|89.06|89.97|88.77|298
1690402200000|2023-07-26 20:10:00|90.13|88.93|90.24|89.04|90.29|89.09|90.08|88.88|138
1690402500000|2023-07-26 20:15:00|90.25|89.05|90.34|89.14|90.41|89.21|90.15|88.95|272
1690402800000|2023-07-26 20:20:00|90.35|89.15|90.12|88.92|90.37|89.17|90.08|88.88|234
1690403100000|2023-07-26 20:25:00|90.13|88.93|90.09|88.89|90.19|88.99|90.09|88.89|157
1690403400000|2023-07-26 20:30:00|90.1|88.9|90.32|89.12|90.38|89.18|90.09|88.89|240
1690403700000|2023-07-26 20:35:00|90.34|89.14|90.34|89.14|90.51|89.31|90.31|89.11|244
1690404000000|2023-07-26 20:40:00|90.35|89.15|90.43|89.23|90.57|89.37|90.34|89.14|278
1690404300000|2023-07-26 20:45:00|90.42|89.22|90.59|89.39|90.6|89.4|90.42|89.22|192
1690404600000|2023-07-26 20:50:00|90.58|89.38|91.14|89.94|91.18|89.98|90.57|89.37|335
1690404900000|2023-07-26 20:55:00|91.15|89.95|91.06|89.86|91.27|90.07|91.06|89.86|307
1690405200000|2023-07-26 21:00:00|91.05|89.85|91.48|90.28|91.48|90.28|91.05|89.85|119
1690405500000|2023-07-26 21:05:00|91.47|90.27|91.47|90.27|91.61|90.41|91.45|90.25|140
1690405800000|2023-07-26 21:10:00|91.46|90.26|91.28|90.08|91.49|90.29|91.25|90.05|164
1690406100000|2023-07-26 21:15:00|91.27|90.07|91.26|90.06|91.33|90.13|91.22|90.02|103
1690406400000|2023-07-26 21:20:00|91.27|90.07|91.09|89.89|91.34|90.14|91|89.8|173
1690406700000|2023-07-26 21:25:00|91.08|89.88|90.83|89.63|91.1|89.9|90.8|89.6|114
1690407000000|2023-07-26 21:30:00|90.82|89.62|90.65|89.45|90.86|89.66|90.64|89.44|266
1690407300000|2023-07-26 21:35:00|90.66|89.46|90.61|89.41|90.68|89.48|90.61|89.41|84
1690407600000|2023-07-26 21:40:00|90.62|89.42|90.78|89.58|90.81|89.61|90.59|89.39|69
1690407900000|2023-07-26 21:45:00|90.77|89.57|90.65|89.45|90.78|89.58|90.65|89.45|62
1690408200000|2023-07-26 21:50:00|90.64|89.44|90.4|89.2|90.65|89.45|90.4|89.2|67
1690408500000|2023-07-26 21:55:00|90.38|89.18|90.22|89.02|90.43|89.23|90.21|89.01|122
1690408800000|2023-07-26 22:00:00|90.21|89.01|90.3|89.1|90.37|89.17|90.21|89.01|174
1690409100000|2023-07-26 22:05:00|90.31|89.11|90.41|89.21|90.52|89.32|90.3|89.1|177
1690409400000|2023-07-26 22:10:00|90.42|89.22|90.38|89.18|90.49|89.29|90.38|89.18|115
1690409700000|2023-07-26 22:15:00|90.37|89.17|90.41|89.21|90.48|89.28|90.36|89.16|83
1690410000000|2023-07-26 22:20:00|90.45|89.25|90.43|89.23|90.53|89.33|90.4|89.2|193
1690410300000|2023-07-26 22:25:00|90.42|89.22|90.45|89.25|90.47|89.27|90.38|89.18|140
1690410600000|2023-07-26 22:30:00|90.44|89.24|90.52|89.32|90.55|89.35|90.44|89.24|142
1690410900000|2023-07-26 22:35:00|90.53|89.33|90.36|89.16|90.53|89.33|90.36|89.16|192
1690411200000|2023-07-26 22:40:00|90.37|89.17|90.48|89.28|90.53|89.33|90.37|89.17|121
1690411500000|2023-07-26 22:45:00|90.47|89.27|90.45|89.25|90.55|89.35|90.4|89.2|127
1690411800000|2023-07-26 22:50:00|90.47|89.27|90.61|89.41|90.63|89.43|90.47|89.27|124
1690412100000|2023-07-26 22:55:00|90.6|89.4|90.67|89.47|90.68|89.48|90.58|89.38|115
1690412400000|2023-07-26 23:00:00|90.68|89.48|90.84|89.64|90.86|89.66|90.68|89.48|123
1690412700000|2023-07-26 23:05:00|90.83|89.63|91.58|90.38|91.79|90.59|90.79|89.59|352
1690413000000|2023-07-26 23:10:00|91.57|90.37|91.35|90.15|91.76|90.56|91.31|90.11|335
1690413300000|2023-07-26 23:15:00|91.33|90.13|91.43|90.23|91.52|90.32|91.18|89.98|220
1690413600000|2023-07-26 23:20:00|91.42|90.22|91.02|89.82|91.49|90.29|90.98|89.78|361
1690413900000|2023-07-26 23:25:00|91.01|89.81|91.22|90.02|91.29|90.09|91|89.8|205
1690414200000|2023-07-26 23:30:00|91.21|90.01|91.23|90.03|91.41|90.21|91.13|89.93|180
1690414500000|2023-07-26 23:35:00|91.24|90.04|91.04|89.84|91.24|90.04|90.99|89.79|199
1690414800000|2023-07-26 23:40:00|91.03|89.83|90.99|89.79|91.1|89.9|90.96|89.76|174
1690415100000|2023-07-26 23:45:00|90.98|89.78|91.29|90.09|91.32|90.12|90.97|89.77|241
1690415400000|2023-07-26 23:50:00|91.3|90.1|91.25|90.05|91.44|90.24|91.23|90.03|166
1690415700000|2023-07-26 23:55:00|91.23|90.03|91.23|90.03|91.27|90.07|91.13|89.93|141
1690416000000|2023-07-27 00:00:00|91.22|90.02|91.32|90.12|91.39|90.19|91.19|89.99|116
1690416300000|2023-07-27 00:05:00|91.31|90.11|91.1|89.9|91.31|90.11|90.98|89.78|177
1690416600000|2023-07-27 00:10:00|91.09|89.89|90.99|89.79|91.21|90.01|90.98|89.78|110
1690416900000|2023-07-27 00:15:00|91|89.8|91.09|89.89|91.22|90.02|90.98|89.78|153
1690417200000|2023-07-27 00:20:00|91.1|89.9|91.26|90.06|91.27|90.07|91.09|89.89|166
1690417500000|2023-07-27 00:25:00|91.25|90.05|91.46|90.26|91.51|90.31|91.23|90.03|259
1690417800000|2023-07-27 00:30:00|91.45|90.25|91.38|90.18|91.59|90.39|91.3|90.1|210
1690418100000|2023-07-27 00:35:00|91.37|90.17|91.33|90.13|91.47|90.27|91.33|90.13|163
1690418400000|2023-07-27 00:40:00|91.34|90.14|91.36|90.16|91.38|90.18|91.24|90.04|169
1690418700000|2023-07-27 00:45:00|91.37|90.17|91.45|90.25|91.49|90.29|91.29|90.09|228
1690419000000|2023-07-27 00:50:00|91.44|90.24|91.56|90.36|91.68|90.48|91.44|90.24|252
1690419300000|2023-07-27 00:55:00|91.57|90.37|91.42|90.22|91.58|90.38|91.42|90.22|149
1690419600000|2023-07-27 01:00:00|91.43|90.23|91.47|90.27|91.48|90.28|91.3|90.1|194
1690419900000|2023-07-27 01:05:00|91.48|90.28|91.71|90.51|91.72|90.52|91.48|90.28|241
1690420200000|2023-07-27 01:10:00|91.7|90.5|91.66|90.46|91.78|90.58|91.66|90.46|177
1690420500000|2023-07-27 01:15:00|91.67|90.47|91.56|90.36|91.77|90.57|91.55|90.35|184
1690420800000|2023-07-27 01:20:00|91.57|90.37|91.68|90.48|91.73|90.53|91.54|90.34|105
1690421100000|2023-07-27 01:25:00|91.69|90.49|91.78|90.58|91.89|90.69|91.69|90.49|223
1690421400000|2023-07-27 01:30:00|91.79|90.59|91.93|90.73|92|90.8|91.78|90.58|251
1690421700000|2023-07-27 01:35:00|91.94|90.74|91.86|90.66|92.11|90.91|91.8|90.6|233
1690422000000|2023-07-27 01:40:00|91.87|90.67|92.13|90.93|92.18|90.98|91.85|90.65|198
1690422300000|2023-07-27 01:45:00|92.14|90.94|91.91|90.71|92.14|90.94|91.9|90.7|209
1690422600000|2023-07-27 01:50:00|91.9|90.7|91.87|90.67|91.92|90.72|91.81|90.61|159
1690422900000|2023-07-27 01:55:00|91.86|90.66|92.01|90.81|92.09|90.89|91.8|90.6|128
1690423200000|2023-07-27 02:00:00|92|90.8|92.28|91.08|92.54|91.34|92|90.8|355
1690423500000|2023-07-27 02:05:00|92.29|91.09|92.21|91.01|92.43|91.23|92.19|90.99|304
1690423800000|2023-07-27 02:10:00|92.2|91|92.39|91.19|92.44|91.24|92.19|90.99|162
1690424100000|2023-07-27 02:15:00|92.38|91.18|91.93|90.73|92.39|91.19|91.92|90.72|199
1690424400000|2023-07-27 02:20:00|91.91|90.71|91.91|90.71|91.95|90.75|91.87|90.67|78
1690424700000|2023-07-27 02:25:00|91.9|90.7|91.78|90.58|91.91|90.71|91.72|90.52|149
1690425000000|2023-07-27 02:30:00|91.77|90.57|91.78|90.58|91.88|90.68|91.76|90.56|139
1690425300000|2023-07-27 02:35:00|91.77|90.57|91.73|90.53|91.86|90.66|91.71|90.51|110
1690425600000|2023-07-27 02:40:00|91.74|90.54|91.53|90.33|91.79|90.59|91.49|90.29|166
1690425900000|2023-07-27 02:45:00|91.54|90.34|91.7|90.5|91.76|90.56|91.54|90.34|172
1690426200000|2023-07-27 02:50:00|91.69|90.49|91.75|90.55|91.77|90.57|91.68|90.48|158
1690426500000|2023-07-27 02:55:00|91.74|90.54|91.84|90.64|91.86|90.66|91.65|90.45|185
1690426800000|2023-07-27 03:00:00|91.85|90.65|91.95|90.75|92|90.8|91.71|90.51|224
1690427100000|2023-07-27 03:05:00|91.94|90.74|91.86|90.66|92|90.8|91.83|90.63|89
1690427400000|2023-07-27 03:10:00|91.87|90.67|91.89|90.69|91.91|90.71|91.85|90.65|51
1690427700000|2023-07-27 03:15:00|91.9|90.7|91.86|90.66|91.97|90.77|91.86|90.66|82
1690428000000|2023-07-27 03:20:00|91.87|90.67|91.84|90.64|91.89|90.69|91.83|90.63|75
1690428300000|2023-07-27 03:25:00|91.83|90.63|91.84|90.64|91.91|90.71|91.83|90.63|73
1690428600000|2023-07-27 03:30:00|91.85|90.65|91.76|90.56|91.89|90.69|91.75|90.55|81
1690428900000|2023-07-27 03:35:00|91.77|90.57|91.91|90.71|91.91|90.71|91.76|90.56|91
1690429200000|2023-07-27 03:40:00|91.9|90.7|91.94|90.74|91.96|90.76|91.9|90.7|83
1690429500000|2023-07-27 03:45:00|91.95|90.75|92|90.8|92|90.8|91.91|90.71|64
1690429800000|2023-07-27 03:50:00|91.99|90.79|91.82|90.62|92|90.8|91.81|90.61|77
1690430100000|2023-07-27 03:55:00|91.8|90.6|91.67|90.47|91.8|90.6|91.66|90.46|56
1690430400000|2023-07-27 04:00:00|91.66|90.46|91.9|90.7|91.9|90.7|91.66|90.46|91
1690430700000|2023-07-27 04:05:00|91.91|90.71|91.9|90.7|91.93|90.73|91.88|90.68|109
1690431000000|2023-07-27 04:10:00|91.89|90.69|91.95|90.75|91.96|90.76|91.88|90.68|111
1690431300000|2023-07-27 04:15:00|91.96|90.76|92|90.8|92|90.8|91.91|90.71|100
1690431600000|2023-07-27 04:20:00|91.99|90.79|92.08|90.88|92.09|90.89|91.99|90.79|74
1690431900000|2023-07-27 04:25:00|92.09|90.89|92.07|90.87|92.09|90.89|92.05|90.85|42
1690432200000|2023-07-27 04:30:00|92.06|90.86|92.06|90.86|92.09|90.89|91.97|90.77|174
1690432500000|2023-07-27 04:35:00|92.04|90.84|92.06|90.86|92.06|90.86|91.93|90.73|172
1690432800000|2023-07-27 04:40:00|92.05|90.85|92.02|90.82|92.07|90.87|91.99|90.79|133
1690433100000|2023-07-27 04:45:00|92.03|90.83|91.86|90.66|92.05|90.85|91.83|90.63|112
1690433400000|2023-07-27 04:50:00|91.89|90.69|91.86|90.66|91.96|90.76|91.84|90.64|97
1690433700000|2023-07-27 04:55:00|91.87|90.67|91.83|90.63|91.87|90.67|91.78|90.58|135
1690434000000|2023-07-27 05:00:00|91.84|90.64|91.88|90.68|91.95|90.75|91.81|90.61|124
1690434300000|2023-07-27 05:05:00|91.87|90.67|91.81|90.61|91.88|90.68|91.73|90.53|175
1690434600000|2023-07-27 05:10:00|91.8|90.6|91.84|90.64|91.97|90.77|91.79|90.59|251
1690434900000|2023-07-27 05:15:00|91.85|90.65|91.73|90.53|91.87|90.67|91.73|90.53|120
1690435200000|2023-07-27 05:20:00|91.74|90.54|91.82|90.62|91.82|90.62|91.71|90.51|102
1690435500000|2023-07-27 05:25:00|91.83|90.63|91.75|90.55|91.87|90.67|91.71|90.51|133
1690435800000|2023-07-27 05:30:00|91.76|90.56|91.71|90.51|91.79|90.59|91.68|90.48|134
1690436100000|2023-07-27 05:35:00|91.7|90.5|91.7|90.5|91.8|90.6|91.69|90.49|123
1690436400000|2023-07-27 05:40:00|91.71|90.51|91.82|90.62|91.82|90.62|91.67|90.47|97
1690436700000|2023-07-27 05:45:00|91.83|90.63|91.93|90.73|91.94|90.74|91.82|90.62|57
1690437000000|2023-07-27 05:50:00|91.94|90.74|91.85|90.65|91.94|90.74|91.85|90.65|113
1690437300000|2023-07-27 05:55:00|91.86|90.66|91.85|90.65|91.91|90.71|91.83|90.63|59
1690437600000|2023-07-27 06:00:00|91.84|90.64|91.9|90.7|91.91|90.71|91.78|90.58|135
1690437900000|2023-07-27 06:05:00|91.89|90.69|91.97|90.77|92|90.8|91.89|90.69|87
1690438200000|2023-07-27 06:10:00|91.96|90.76|92.03|90.83|92.06|90.86|91.95|90.75|96
1690438500000|2023-07-27 06:15:00|92.04|90.84|91.92|90.72|92.04|90.84|91.92|90.72|90
1690438800000|2023-07-27 06:20:00|91.93|90.73|91.82|90.62|91.93|90.73|91.8|90.6|72
1690439100000|2023-07-27 06:25:00|91.81|90.61|91.72|90.52|91.84|90.64|91.71|90.51|149
1690439400000|2023-07-27 06:30:00|91.71|90.51|91.71|90.51|91.74|90.54|91.69|90.49|83
1690439700000|2023-07-27 06:35:00|91.7|90.5|91.6|90.4|91.72|90.52|91.58|90.38|88
1690440000000|2023-07-27 06:40:00|91.61|90.41|91.54|90.34|91.61|90.41|91.51|90.31|129
1690440300000|2023-07-27 06:45:00|91.53|90.33|91.39|90.19|91.57|90.37|91.31|90.11|144
1690440600000|2023-07-27 06:50:00|91.4|90.2|91.32|90.12|91.43|90.23|91.31|90.11|155
1690440900000|2023-07-27 06:55:00|91.33|90.13|91.29|90.09|91.34|90.14|91.26|90.06|146
1690441200000|2023-07-27 07:00:00|91.3|90.1|91.26|90.06|91.43|90.23|91.25|90.05|162
1690441500000|2023-07-27 07:05:00|91.27|90.07|91.29|90.09|91.38|90.18|91.26|90.06|169
1690441800000|2023-07-27 07:10:00|91.28|90.08|91.32|90.12|91.34|90.14|91.18|89.98|131
1690442100000|2023-07-27 07:15:00|91.33|90.13|91.45|90.25|91.5|90.3|91.33|90.13|120
1690442400000|2023-07-27 07:20:00|91.46|90.26|91.49|90.29|91.56|90.36|91.45|90.25|113
1690442700000|2023-07-27 07:25:00|91.48|90.28|91.48|90.28|91.54|90.34|91.42|90.22|110
1690443000000|2023-07-27 07:30:00|91.49|90.29|91.53|90.33|91.56|90.36|91.46|90.26|108
1690443300000|2023-07-27 07:35:00|91.54|90.34|91.64|90.44|91.67|90.47|91.54|90.34|128
1690443600000|2023-07-27 07:40:00|91.65|90.45|91.64|90.44|91.68|90.48|91.59|90.39|112
1690443900000|2023-07-27 07:45:00|91.65|90.45|91.58|90.38|91.68|90.48|91.5|90.3|175
1690444200000|2023-07-27 07:50:00|91.59|90.39|91.39|90.19|91.65|90.45|91.37|90.17|233
1690444500000|2023-07-27 07:55:00|91.38|90.18|91.36|90.16|91.42|90.22|91.29|90.09|211
1690444800000|2023-07-27 08:00:00|91.35|90.15|91.27|90.07|91.39|90.19|91.25|90.05|245
1690445100000|2023-07-27 08:05:00|91.26|90.06|91.29|90.09|91.29|90.09|91.2|90|129
1690445400000|2023-07-27 08:10:00|91.28|90.08|91.37|90.17|91.38|90.18|91.24|90.04|166
1690445700000|2023-07-27 08:15:00|91.38|90.18|91.36|90.16|91.41|90.21|91.36|90.16|112
1690446000000|2023-07-27 08:20:00|91.37|90.17|91.61|90.41|91.61|90.41|91.35|90.15|131
1690446300000|2023-07-27 08:25:00|91.6|90.4|91.95|90.75|91.98|90.78|91.59|90.39|274
1690446600000|2023-07-27 08:30:00|91.94|90.74|91.93|90.73|92.06|90.86|91.92|90.72|233
1690446900000|2023-07-27 08:35:00|91.96|90.76|91.85|90.65|91.97|90.77|91.83|90.63|181
1690447200000|2023-07-27 08:40:00|91.84|90.64|91.97|90.77|91.99|90.79|91.81|90.61|161
1690447500000|2023-07-27 08:45:00|91.98|90.78|92.11|90.91|92.11|90.91|91.91|90.71|157
1690447800000|2023-07-27 08:50:00|92.1|90.9|91.99|90.79|92.12|90.92|91.95|90.75|104
1690448100000|2023-07-27 08:55:00|92.01|90.81|91.92|90.72|92.04|90.84|91.84|90.64|143
1690448400000|2023-07-27 09:00:00|91.93|90.73|91.95|90.75|92.01|90.81|91.88|90.68|171
1690448700000|2023-07-27 09:05:00|91.94|90.74|91.98|90.78|91.99|90.79|91.89|90.69|104
1690449000000|2023-07-27 09:10:00|91.99|90.79|91.98|90.78|92|90.8|91.96|90.76|64
1690449300000|2023-07-27 09:15:00|91.99|90.79|92.06|90.86|92.1|90.9|91.98|90.78|109
1690449600000|2023-07-27 09:20:00|92.05|90.85|92.19|90.99|92.19|90.99|91.99|90.79|100
1690449900000|2023-07-27 09:25:00|92.18|90.98|92.2|91|92.3|91.1|92.17|90.97|186
1690450200000|2023-07-27 09:30:00|92.19|90.99|92.1|90.9|92.22|91.02|92.09|90.89|98
1690450500000|2023-07-27 09:35:00|92.09|90.89|92.23|91.03|92.24|91.04|92.02|90.82|113
1690450800000|2023-07-27 09:40:00|92.24|91.04|92.28|91.08|92.3|91.1|92.22|91.02|126
1690451100000|2023-07-27 09:45:00|92.27|91.07|92.25|91.05|92.3|91.1|92.2|91|121
1690451400000|2023-07-27 09:50:00|92.24|91.04|92.29|91.09|92.3|91.1|92.17|90.97|130
1690451700000|2023-07-27 09:55:00|92.28|91.08|92.22|91.02|92.32|91.12|92.21|91.01|88
1690452000000|2023-07-27 10:00:00|92.23|91.03|92.12|90.92|92.23|91.03|92.11|90.91|98
1690452300000|2023-07-27 10:05:00|92.11|90.91|92.15|90.95|92.19|90.99|92.1|90.9|57
1690452600000|2023-07-27 10:10:00|92.14|90.94|92.3|91.1|92.33|91.13|92.11|90.91|125
1690452900000|2023-07-27 10:15:00|92.29|91.09|92.23|91.03|92.3|91.1|92.21|91.01|97
1690453200000|2023-07-27 10:20:00|92.22|91.02|91.99|90.79|92.23|91.03|91.87|90.67|223
1690453500000|2023-07-27 10:25:00|91.98|90.78|92|90.8|92.04|90.84|91.96|90.76|91
1690453800000|2023-07-27 10:30:00|91.99|90.79|91.86|90.66|92.03|90.83|91.73|90.53|144
1690454100000|2023-07-27 10:35:00|91.85|90.65|91.77|90.57|91.9|90.7|91.72|90.52|162
1690454400000|2023-07-27 10:40:00|91.76|90.56|91.71|90.51|91.81|90.61|91.71|90.51|98
1690454700000|2023-07-27 10:45:00|91.7|90.5|91.8|90.6|91.82|90.62|91.7|90.5|90
1690455000000|2023-07-27 10:50:00|91.79|90.59|91.66|90.46|91.81|90.61|91.64|90.44|119
1690455300000|2023-07-27 10:55:00|91.67|90.47|91.71|90.51|91.73|90.53|91.63|90.43|92
1690455600000|2023-07-27 11:00:00|91.72|90.52|91.66|90.46|91.72|90.52|91.64|90.44|107
1690455900000|2023-07-27 11:05:00|91.64|90.44|91.82|90.62|91.83|90.63|91.63|90.43|136
1690456200000|2023-07-27 11:10:00|91.83|90.63|91.83|90.63|91.9|90.7|91.82|90.62|111
1690456500000|2023-07-27 11:15:00|91.81|90.61|91.73|90.53|91.83|90.63|91.68|90.48|71
1690456800000|2023-07-27 11:20:00|91.74|90.54|91.8|90.6|91.8|90.6|91.73|90.53|36
1690457100000|2023-07-27 11:25:00|91.81|90.61|91.78|90.58|91.83|90.63|91.73|90.53|128
1690457400000|2023-07-27 11:30:00|91.77|90.57|91.85|90.65|91.88|90.68|91.75|90.55|139
1690457700000|2023-07-27 11:35:00|91.86|90.66|91.85|90.65|91.93|90.73|91.84|90.64|101
1690458000000|2023-07-27 11:40:00|91.86|90.66|91.93|90.73|91.96|90.76|91.86|90.66|112
1690458300000|2023-07-27 11:45:00|91.94|90.74|91.89|90.69|91.94|90.74|91.82|90.62|139
1690458600000|2023-07-27 11:50:00|91.9|90.7|91.83|90.63|91.9|90.7|91.79|90.59|95
1690458900000|2023-07-27 11:55:00|91.82|90.62|91.83|90.63|91.86|90.66|91.82|90.62|29
1690459200000|2023-07-27 12:00:00|91.82|90.62|91.72|90.52|91.83|90.63|91.72|90.52|121
1690459500000|2023-07-27 12:05:00|91.71|90.51|91.81|90.61|91.83|90.63|91.71|90.51|108
1690459800000|2023-07-27 12:10:00|91.78|90.58|91.75|90.55|91.81|90.61|91.7|90.5|115
1690460100000|2023-07-27 12:15:00|91.76|90.56|91.83|90.63|91.84|90.64|91.74|90.54|106
1690460400000|2023-07-27 12:20:00|91.84|90.64|91.77|90.57|91.84|90.64|91.75|90.55|112
1690460700000|2023-07-27 12:25:00|91.76|90.56|91.77|90.57|91.8|90.6|91.73|90.53|66
1690461000000|2023-07-27 12:30:00|91.78|90.58|91.85|90.65|91.85|90.65|91.7|90.5|248
1690461300000|2023-07-27 12:35:00|91.86|90.66|91.8|90.6|91.86|90.66|91.73|90.53|128
1690461600000|2023-07-27 12:40:00|91.79|90.59|91.78|90.58|91.81|90.61|91.73|90.53|95
1690461900000|2023-07-27 12:45:00|91.77|90.57|91.86|90.66|91.89|90.69|91.74|90.54|128
1690462200000|2023-07-27 12:50:00|91.87|90.67|91.77|90.57|91.88|90.68|91.72|90.52|182
1690462500000|2023-07-27 12:55:00|91.75|90.55|91.75|90.55|91.78|90.58|91.73|90.53|56
1690462800000|2023-07-27 13:00:00|91.76|90.56|91.81|90.61|91.85|90.65|91.76|90.56|88
1690463100000|2023-07-27 13:05:00|91.82|90.62|91.73|90.53|91.82|90.62|91.73|90.53|70
1690463400000|2023-07-27 13:10:00|91.72|90.52|91.64|90.44|91.74|90.54|91.61|90.41|155
1690463700000|2023-07-27 13:15:00|91.63|90.43|91.56|90.36|91.65|90.45|91.49|90.29|156
1690464000000|2023-07-27 13:20:00|91.55|90.35|91.55|90.35|91.61|90.41|91.5|90.3|150
1690464300000|2023-07-27 13:25:00|91.56|90.36|91.57|90.37|91.68|90.48|91.54|90.34|96
1690464600000|2023-07-27 13:30:00|91.58|90.38|91.85|90.65|91.88|90.68|91.52|90.32|235
1690464900000|2023-07-27 13:35:00|91.84|90.64|91.78|90.58|91.91|90.71|91.68|90.48|229
1690465200000|2023-07-27 13:40:00|91.79|90.59|91.7|90.5|91.82|90.62|91.67|90.47|141
1690465500000|2023-07-27 13:45:00|91.71|90.51|91.76|90.56|91.77|90.57|91.59|90.39|165
1690465800000|2023-07-27 13:50:00|91.77|90.57|91.8|90.6|91.84|90.64|91.73|90.53|110
1690466100000|2023-07-27 13:55:00|91.81|90.61|91.77|90.57|91.85|90.65|91.7|90.5|188
1690466400000|2023-07-27 14:00:00|91.76|90.56|91.63|90.43|91.77|90.57|91.61|90.41|178
1690466700000|2023-07-27 14:05:00|91.64|90.44|91.61|90.41|91.73|90.53|91.56|90.36|153
1690467000000|2023-07-27 14:10:00|91.6|90.4|91.74|90.54|91.77|90.57|91.58|90.38|156
1690467300000|2023-07-27 14:15:00|91.75|90.55|91.73|90.53|91.81|90.61|91.69|90.49|138
1690467600000|2023-07-27 14:20:00|91.72|90.52|91.62|90.42|91.75|90.55|91.55|90.35|215
1690467900000|2023-07-27 14:25:00|91.63|90.43|91.54|90.34|91.63|90.43|91.5|90.3|255
1690468200000|2023-07-27 14:30:00|91.53|90.33|91.64|90.44|91.77|90.57|91.52|90.32|191
1690468500000|2023-07-27 14:35:00|91.63|90.43|91.61|90.41|91.68|90.48|91.6|90.4|187
1690468800000|2023-07-27 14:40:00|91.59|90.39|91.49|90.29|91.61|90.41|91.33|90.13|263
1690469100000|2023-07-27 14:45:00|91.5|90.3|91.31|90.11|91.52|90.32|91.29|90.09|194
1690469400000|2023-07-27 14:50:00|91.3|90.1|91.39|90.19|91.43|90.23|91.29|90.09|199
1690469700000|2023-07-27 14:55:00|91.4|90.2|91.46|90.26|91.57|90.37|91.4|90.2|183
1690470000000|2023-07-27 15:00:00|91.47|90.27|91.45|90.25|91.5|90.3|91.32|90.12|251
1690470300000|2023-07-27 15:05:00|91.46|90.26|91.17|89.97|91.49|90.29|91.09|89.89|216
1690470600000|2023-07-27 15:10:00|91.18|89.98|91.02|89.82|91.2|90|90.84|89.64|390
1690470900000|2023-07-27 15:15:00|91|89.8|91.19|89.99|91.23|90.03|90.97|89.77|204
1690471200000|2023-07-27 15:20:00|91.18|89.98|91.22|90.02|91.24|90.04|91.16|89.96|137
1690471500000|2023-07-27 15:25:00|91.23|90.03|91.26|90.06|91.31|90.11|91.22|90.02|132
1690471800000|2023-07-27 15:30:00|91.27|90.07|91.4|90.2|91.41|90.21|91.26|90.06|170
1690472100000|2023-07-27 15:35:00|91.39|90.19|91.27|90.07|91.41|90.21|91.24|90.04|162
1690472400000|2023-07-27 15:40:00|91.28|90.08|91.41|90.21|91.43|90.23|91.28|90.08|131
1690472700000|2023-07-27 15:45:00|91.42|90.22|91.35|90.15|91.57|90.37|91.35|90.15|259
1690473000000|2023-07-27 15:50:00|91.36|90.16|91.3|90.1|91.41|90.21|91.25|90.05|214
1690473300000|2023-07-27 15:55:00|91.31|90.11|91.26|90.06|91.37|90.17|91.26|90.06|218
1690473600000|2023-07-27 16:00:00|91.25|90.05|91.28|90.08|91.32|90.12|91.18|89.98|199
1690473900000|2023-07-27 16:05:00|91.27|90.07|91.23|90.03|91.27|90.07|91.12|89.92|202
1690474200000|2023-07-27 16:10:00|91.22|90.02|91.2|90|91.27|90.07|91.13|89.93|198
1690474500000|2023-07-27 16:15:00|91.23|90.03|91.16|89.96|91.31|90.11|91.15|89.95|147
1690474800000|2023-07-27 16:20:00|91.15|89.95|91.16|89.96|91.2|90|91.08|89.88|165
1690475100000|2023-07-27 16:25:00|91.15|89.95|91.19|89.99|91.2|90|91.14|89.94|131
1690475400000|2023-07-27 16:30:00|91.18|89.98|91.46|90.26|91.47|90.27|91.18|89.98|190
1690475700000|2023-07-27 16:35:00|91.45|90.25|91.33|90.13|91.46|90.26|91.26|90.06|135
1690476000000|2023-07-27 16:40:00|91.32|90.12|91.39|90.19|91.47|90.27|91.32|90.12|144
1690476300000|2023-07-27 16:45:00|91.38|90.18|91.42|90.22|91.5|90.3|91.38|90.18|115
1690476600000|2023-07-27 16:50:00|91.41|90.21|91.34|90.14|91.41|90.21|91.31|90.11|138
1690476900000|2023-07-27 16:55:00|91.33|90.13|91.35|90.15|91.39|90.19|91.31|90.11|124
1690477200000|2023-07-27 17:00:00|91.36|90.16|91.35|90.15|91.43|90.23|91.34|90.14|142
1690477500000|2023-07-27 17:05:00|91.36|90.16|91.39|90.19|91.39|90.19|91.27|90.07|122
1690477800000|2023-07-27 17:10:00|91.4|90.2|91.35|90.15|91.44|90.24|91.33|90.13|154
1690478100000|2023-07-27 17:15:00|91.34|90.14|91.22|90.02|91.38|90.18|91.18|89.98|193
1690478400000|2023-07-27 17:20:00|91.23|90.03|91.42|90.22|91.43|90.23|91.11|89.91|274
1690478700000|2023-07-27 17:25:00|91.43|90.23|91.43|90.23|91.5|90.3|91.4|90.2|142
1690479000000|2023-07-27 17:30:00|91.44|90.24|91.33|90.13|91.45|90.25|91.32|90.12|159
1690479300000|2023-07-27 17:35:00|91.34|90.14|91.33|90.13|91.35|90.15|91.3|90.1|119
1690479600000|2023-07-27 17:40:00|91.34|90.14|91.27|90.07|91.34|90.14|91.22|90.02|146
1690479900000|2023-07-27 17:45:00|91.28|90.08|91.27|90.07|91.31|90.11|91.25|90.05|94
1690480200000|2023-07-27 17:50:00|91.26|90.06|91.26|90.06|91.32|90.12|91.24|90.04|71
1690480500000|2023-07-27 17:55:00|91.27|90.07|91.2|90|91.28|90.08|91.19|89.99|89
1690480800000|2023-07-27 18:00:00|91.21|90.01|91.14|89.94|91.21|90.01|91.05|89.85|151
1690481100000|2023-07-27 18:05:00|91.15|89.95|91.12|89.92|91.24|90.04|91.1|89.9|169
1690481400000|2023-07-27 18:10:00|91.13|89.93|91.11|89.91|91.16|89.96|90.96|89.76|271
1690481700000|2023-07-27 18:15:00|91.1|89.9|91.04|89.84|91.12|89.92|90.95|89.75|206
1690482000000|2023-07-27 18:20:00|91.06|89.86|91.06|89.86|91.17|89.97|91.05|89.85|159
1690482300000|2023-07-27 18:25:00|91.05|89.85|90.96|89.76|91.05|89.85|90.91|89.71|249
1690482600000|2023-07-27 18:30:00|90.95|89.75|90.72|89.52|91|89.8|90.72|89.52|292
1690482900000|2023-07-27 18:35:00|90.73|89.53|90.37|89.17|90.73|89.53|90.28|89.08|444
1690483200000|2023-07-27 18:40:00|90.36|89.16|90.56|89.36|90.64|89.44|90.26|89.06|349
1690483500000|2023-07-27 18:45:00|90.55|89.35|90.75|89.55|90.81|89.61|90.53|89.33|402
1690483800000|2023-07-27 18:50:00|90.76|89.56|90.76|89.56|90.85|89.65|90.7|89.5|285
1690484100000|2023-07-27 18:55:00|90.78|89.58|90.55|89.35|90.78|89.58|90.53|89.33|226
1690484400000|2023-07-27 19:00:00|90.56|89.36|90.46|89.26|90.61|89.41|90.42|89.22|250
1690484700000|2023-07-27 19:05:00|90.47|89.27|90.74|89.54|90.75|89.55|90.42|89.22|274
1690485000000|2023-07-27 19:10:00|90.75|89.55|90.62|89.42|90.75|89.55|90.61|89.41|177
1690485300000|2023-07-27 19:15:00|90.63|89.43|90.74|89.54|90.75|89.55|90.62|89.42|176
1690485600000|2023-07-27 19:20:00|90.73|89.53|90.77|89.57|90.83|89.63|90.67|89.47|206
1690485900000|2023-07-27 19:25:00|90.76|89.56|90.7|89.5|90.78|89.58|90.68|89.48|153
1690486200000|2023-07-27 19:30:00|90.71|89.51|90.6|89.4|90.72|89.52|90.58|89.38|157
1690486500000|2023-07-27 19:35:00|90.61|89.41|90.51|89.31|90.61|89.41|90.43|89.23|213
1690486800000|2023-07-27 19:40:00|90.5|89.3|90.61|89.41|90.63|89.43|90.43|89.23|195
1690487100000|2023-07-27 19:45:00|90.62|89.42|90.71|89.51|90.72|89.52|90.58|89.38|206
1690487400000|2023-07-27 19:50:00|90.72|89.52|90.9|89.7|90.92|89.72|90.7|89.5|225
1690487700000|2023-07-27 19:55:00|90.89|89.69|90.89|89.69|90.91|89.71|90.84|89.64|183
1690488000000|2023-07-27 20:00:00|90.9|89.7|90.9|89.7|90.96|89.76|90.84|89.64|277
1690488300000|2023-07-27 20:05:00|90.89|89.69|90.9|89.7|90.95|89.75|90.83|89.63|161
1690488600000|2023-07-27 20:10:00|90.88|89.68|90.81|89.61|90.89|89.69|90.76|89.56|183
1690488900000|2023-07-27 20:15:00|90.82|89.62|90.69|89.49|90.82|89.62|90.67|89.47|190
1690489200000|2023-07-27 20:20:00|90.7|89.5|90.66|89.46|90.8|89.6|90.66|89.46|173
1690489500000|2023-07-27 20:25:00|90.67|89.47|90.68|89.48|90.7|89.5|90.62|89.42|133
1690489800000|2023-07-27 20:30:00|90.66|89.46|90.59|89.39|90.7|89.5|90.58|89.38|127
1690490100000|2023-07-27 20:35:00|90.57|89.37|90.69|89.49|90.7|89.5|90.57|89.37|125
1690490400000|2023-07-27 20:40:00|90.67|89.47|90.67|89.47|90.72|89.52|90.59|89.39|94
1690490700000|2023-07-27 20:45:00|90.68|89.48|90.58|89.38|90.69|89.49|90.57|89.37|129
1690491000000|2023-07-27 20:50:00|90.6|89.4|90.59|89.39|90.64|89.44|90.56|89.36|103
1690491300000|2023-07-27 20:55:00|90.58|89.38|90.62|89.42|90.68|89.48|90.56|89.36|153
1690491600000|2023-07-27 21:00:00|90.63|89.43|90.68|89.48|90.74|89.54|90.63|89.43|79
1690491900000|2023-07-27 21:05:00|90.67|89.47|90.68|89.48|90.69|89.49|90.6|89.4|31
1690492200000|2023-07-27 21:10:00|90.69|89.49|90.68|89.48|90.69|89.49|90.65|89.45|20
1690492500000|2023-07-27 21:15:00|90.67|89.47|90.63|89.43|90.68|89.48|90.63|89.43|57
1690492800000|2023-07-27 21:20:00|90.64|89.44|90.61|89.41|90.66|89.46|90.6|89.4|48
1690493100000|2023-07-27 21:25:00|90.6|89.4|90.69|89.49|90.7|89.5|90.6|89.4|39
1690493400000|2023-07-27 21:30:00|90.7|89.5|90.79|89.59|90.83|89.63|90.7|89.5|52
1690493700000|2023-07-27 21:35:00|90.78|89.58|90.8|89.6|90.81|89.61|90.78|89.58|25
1690494000000|2023-07-27 21:40:00|90.79|89.59|90.92|89.72|90.92|89.72|90.79|89.59|40
1690494300000|2023-07-27 21:45:00|90.91|89.71|90.88|89.68|90.94|89.74|90.86|89.66|43
1690494600000|2023-07-27 21:50:00|90.87|89.67|90.83|89.63|90.88|89.68|90.83|89.63|17
1690494900000|2023-07-27 21:55:00|90.81|89.61|90.74|89.54|90.81|89.61|90.73|89.53|38
1690495200000|2023-07-27 22:00:00|90.73|89.53|90.88|89.68|90.92|89.72|90.73|89.53|201
1690495500000|2023-07-27 22:05:00|90.89|89.69|90.9|89.7|90.93|89.73|90.85|89.65|128
1690495800000|2023-07-27 22:10:00|90.91|89.71|90.85|89.65|90.92|89.72|90.81|89.61|137
1690496100000|2023-07-27 22:15:00|90.84|89.64|90.92|89.72|90.92|89.72|90.81|89.61|224
1690496400000|2023-07-27 22:20:00|90.91|89.71|90.91|89.71|90.96|89.76|90.9|89.7|161
1690496700000|2023-07-27 22:25:00|90.92|89.72|90.84|89.64|90.92|89.72|90.81|89.61|157
1690497000000|2023-07-27 22:30:00|90.83|89.63|90.87|89.67|90.92|89.72|90.83|89.63|106
1690497300000|2023-07-27 22:35:00|90.88|89.68|90.87|89.67|90.88|89.68|90.81|89.61|84
1690497600000|2023-07-27 22:40:00|90.86|89.66|90.9|89.7|90.93|89.73|90.86|89.66|72
1690497900000|2023-07-27 22:45:00|90.89|89.69|90.87|89.67|90.97|89.77|90.87|89.67|110
1690498200000|2023-07-27 22:50:00|90.88|89.68|90.78|89.58|90.88|89.68|90.74|89.54|153
1690498500000|2023-07-27 22:55:00|90.77|89.57|90.77|89.57|90.8|89.6|90.75|89.55|132
1690498800000|2023-07-27 23:00:00|90.76|89.56|90.76|89.56|90.79|89.59|90.71|89.51|152
1690499100000|2023-07-27 23:05:00|90.77|89.57|90.75|89.55|90.78|89.58|90.7|89.5|131
1690499400000|2023-07-27 23:10:00|90.76|89.56|90.8|89.6|90.84|89.64|90.76|89.56|107
1690499700000|2023-07-27 23:15:00|90.81|89.61|90.83|89.63|90.84|89.64|90.79|89.59|96
1690500000000|2023-07-27 23:20:00|90.82|89.62|90.84|89.64|90.86|89.66|90.81|89.61|53
1690500300000|2023-07-27 23:25:00|90.85|89.65|90.83|89.63|90.85|89.65|90.78|89.58|62
1690500600000|2023-07-27 23:30:00|90.84|89.64|90.96|89.76|90.98|89.78|90.82|89.62|119
1690500900000|2023-07-27 23:35:00|90.94|89.74|90.96|89.76|90.99|89.79|90.93|89.73|91
1690501200000|2023-07-27 23:40:00|90.97|89.77|91.05|89.85|91.09|89.89|90.94|89.74|146
1690501500000|2023-07-27 23:45:00|91.04|89.84|90.99|89.79|91.12|89.92|90.99|89.79|124
1690501800000|2023-07-27 23:50:00|91.03|89.83|91.12|89.92|91.12|89.92|91.02|89.82|49
1690502100000|2023-07-27 23:55:00|91.11|89.91|91.2|90|91.21|90.01|91.11|89.91|62
1690502400000|2023-07-28 00:00:00|91.19|89.99|91.26|90.06|91.28|90.08|91.15|89.95|167
1690502700000|2023-07-28 00:05:00|91.24|90.04|91.34|90.14|91.34|90.14|91.2|90|121
1690503000000|2023-07-28 00:10:00|91.33|90.13|91.33|90.13|91.36|90.16|91.24|90.04|193
1690503300000|2023-07-28 00:15:00|91.32|90.12|91.31|90.11|91.33|90.13|91.24|90.04|155
1690503600000|2023-07-28 00:20:00|91.3|90.1|91.39|90.19|91.39|90.19|91.27|90.07|169
1690503900000|2023-07-28 00:25:00|91.38|90.18|91.48|90.28|91.48|90.28|91.37|90.17|94
1690504200000|2023-07-28 00:30:00|91.47|90.27|91.52|90.32|91.62|90.42|91.47|90.27|179
1690504500000|2023-07-28 00:35:00|91.53|90.33|91.56|90.36|91.62|90.42|91.52|90.32|134
1690504800000|2023-07-28 00:40:00|91.54|90.34|91.67|90.47|91.67|90.47|91.46|90.26|188
1690505100000|2023-07-28 00:45:00|91.66|90.46|91.76|90.56|91.83|90.63|91.63|90.43|258
1690505400000|2023-07-28 00:50:00|91.77|90.57|91.62|90.42|91.79|90.59|91.61|90.41|215
1690505700000|2023-07-28 00:55:00|91.63|90.43|91.55|90.35|91.63|90.43|91.54|90.34|112
1690506000000|2023-07-28 01:00:00|91.54|90.34|91.54|90.34|91.65|90.45|91.52|90.32|158
1690506300000|2023-07-28 01:05:00|91.55|90.35|91.45|90.25|91.55|90.35|91.42|90.22|74
1690506600000|2023-07-28 01:10:00|91.44|90.24|91.44|90.24|91.45|90.25|91.36|90.16|59
1690506900000|2023-07-28 01:15:00|91.45|90.25|91.55|90.35|91.57|90.37|91.45|90.25|71
1690507200000|2023-07-28 01:20:00|91.54|90.34|91.45|90.25|91.55|90.35|91.43|90.23|118
1690507500000|2023-07-28 01:25:00|91.44|90.24|91.46|90.26|91.46|90.26|91.39|90.19|95
1690507800000|2023-07-28 01:30:00|91.45|90.25|91.41|90.21|91.47|90.27|91.39|90.19|80
1690508100000|2023-07-28 01:35:00|91.4|90.2|91.46|90.26|91.52|90.32|91.39|90.19|111
1690508400000|2023-07-28 01:40:00|91.45|90.25|91.36|90.16|91.47|90.27|91.36|90.16|137
1690508700000|2023-07-28 01:45:00|91.35|90.15|91.42|90.22|91.46|90.26|91.34|90.14|132
1690509000000|2023-07-28 01:50:00|91.41|90.21|91.44|90.24|91.48|90.28|91.36|90.16|139
1690509300000|2023-07-28 01:55:00|91.45|90.25|91.5|90.3|91.51|90.31|91.37|90.17|129
1690509600000|2023-07-28 02:00:00|91.51|90.31|91.5|90.3|91.52|90.32|91.43|90.23|78
1690509900000|2023-07-28 02:05:00|91.51|90.31|91.58|90.38|91.63|90.43|91.47|90.27|144
1690510200000|2023-07-28 02:10:00|91.57|90.37|91.52|90.32|91.59|90.39|91.5|90.3|93
1690510500000|2023-07-28 02:15:00|91.51|90.31|91.47|90.27|91.6|90.4|91.47|90.27|141
1690510800000|2023-07-28 02:20:00|91.46|90.26|91.42|90.22|91.47|90.27|91.41|90.21|60
1690511100000|2023-07-28 02:25:00|91.41|90.21|91.34|90.14|91.43|90.23|91.32|90.12|113
1690511400000|2023-07-28 02:30:00|91.35|90.15|91.32|90.12|91.36|90.16|91.26|90.06|163
1690511700000|2023-07-28 02:35:00|91.33|90.13|91.29|90.09|91.33|90.13|91.24|90.04|65
1690512000000|2023-07-28 02:40:00|91.3|90.1|91.2|90|91.3|90.1|91.14|89.94|42
1690512300000|2023-07-28 02:45:00|91.21|90.01|91.35|90.15|91.39|90.19|91.21|90.01|45
1690512600000|2023-07-28 02:50:00|91.34|90.14|91.49|90.29|91.51|90.31|91.32|90.12|109
1690512900000|2023-07-28 02:55:00|91.47|90.27|91.53|90.33|91.56|90.36|91.47|90.27|52
1690513200000|2023-07-28 03:00:00|91.54|90.34|91.58|90.38|91.63|90.43|91.52|90.32|57
1690513500000|2023-07-28 03:05:00|91.59|90.39|91.58|90.38|91.65|90.45|91.56|90.36|47
1690513800000|2023-07-28 03:10:00|91.57|90.37|91.48|90.28|91.57|90.37|91.48|90.28|25
1690514100000|2023-07-28 03:15:00|91.47|90.27|91.45|90.25|91.48|90.28|91.37|90.17|39
1690514400000|2023-07-28 03:20:00|91.46|90.26|91.52|90.32|91.57|90.37|91.45|90.25|75
1690514700000|2023-07-28 03:25:00|91.53|90.33|91.54|90.34|91.57|90.37|91.44|90.24|108
1690515000000|2023-07-28 03:30:00|91.55|90.35|91.59|90.39|91.66|90.46|91.55|90.35|62
1690515300000|2023-07-28 03:35:00|91.6|90.4|91.59|90.39|91.66|90.46|91.58|90.38|40
1690515600000|2023-07-28 03:40:00|91.57|90.37|91.48|90.28|91.58|90.38|91.45|90.25|122
1690515900000|2023-07-28 03:45:00|91.47|90.27|91.47|90.27|91.52|90.32|91.41|90.21|81
1690516200000|2023-07-28 03:50:00|91.46|90.26|91.54|90.34|91.55|90.35|91.43|90.23|40
1690516500000|2023-07-28 03:55:00|91.52|90.32|91.6|90.4|91.63|90.43|91.52|90.32|35
1690516800000|2023-07-28 04:00:00|91.61|90.41|91.54|90.34|91.67|90.47|91.54|90.34|48
1690517100000|2023-07-28 04:05:00|91.55|90.35|91.52|90.32|91.58|90.38|91.5|90.3|54
1690517400000|2023-07-28 04:10:00|91.51|90.31|91.48|90.28|91.52|90.32|91.44|90.24|39
1690517700000|2023-07-28 04:15:00|91.49|90.29|91.55|90.35|91.61|90.41|91.48|90.28|64
1690518000000|2023-07-28 04:20:00|91.53|90.33|91.47|90.27|91.55|90.35|91.4|90.2|45
1690518300000|2023-07-28 04:25:00|91.49|90.29|91.48|90.28|91.54|90.34|91.46|90.26|37
1690518600000|2023-07-28 04:30:00|91.49|90.29|91.58|90.38|91.6|90.4|91.49|90.29|32
1690518900000|2023-07-28 04:35:00|91.57|90.37|91.54|90.34|91.58|90.38|91.54|90.34|18
1690519200000|2023-07-28 04:40:00|91.55|90.35|91.67|90.47|91.67|90.47|91.54|90.34|42
1690519500000|2023-07-28 04:45:00|91.66|90.46|91.96|90.76|91.96|90.76|91.66|90.46|64
1690519800000|2023-07-28 04:50:00|91.97|90.77|91.86|90.66|92.07|90.87|91.86|90.66|121
1690520100000|2023-07-28 04:55:00|91.85|90.65|91.74|90.54|91.86|90.66|91.74|90.54|45
1690520400000|2023-07-28 05:00:00|91.77|90.57|91.71|90.51|91.8|90.6|91.65|90.45|63
1690520700000|2023-07-28 05:05:00|91.72|90.52|91.69|90.49|91.74|90.54|91.66|90.46|39
1690521000000|2023-07-28 05:10:00|91.68|90.48|91.71|90.51|91.71|90.51|91.57|90.37|75
1690521300000|2023-07-28 05:15:00|91.72|90.52|91.97|90.77|91.97|90.77|91.71|90.51|73
1690521600000|2023-07-28 05:20:00|91.98|90.78|91.97|90.77|92.02|90.82|91.9|90.7|74
1690521900000|2023-07-28 05:25:00|91.98|90.78|92.03|90.83|92.04|90.84|91.89|90.69|73
1690522200000|2023-07-28 05:30:00|92.04|90.84|91.75|90.55|92.04|90.84|91.69|90.49|93
1690522500000|2023-07-28 05:35:00|91.76|90.56|91.69|90.49|91.76|90.56|91.62|90.42|68
1690522800000|2023-07-28 05:40:00|91.68|90.48|91.34|90.14|91.68|90.48|91.28|90.08|164
1690523100000|2023-07-28 05:45:00|91.35|90.15|91.66|90.46|91.72|90.52|91.35|90.15|158
1690523400000|2023-07-28 05:50:00|91.67|90.47|91.63|90.43|91.72|90.52|91.43|90.23|161
1690523700000|2023-07-28 05:55:00|91.62|90.42|91.75|90.55|91.77|90.57|91.62|90.42|59
1690524000000|2023-07-28 06:00:00|91.76|90.56|91.61|90.41|91.76|90.56|91.6|90.4|95
1690524300000|2023-07-28 06:05:00|91.62|90.42|91.83|90.63|91.84|90.64|91.6|90.4|69
1690524600000|2023-07-28 06:10:00|91.84|90.64|91.89|90.69|91.91|90.71|91.81|90.61|67
1690524900000|2023-07-28 06:15:00|91.9|90.7|91.67|90.47|91.91|90.71|91.64|90.44|81
1690525200000|2023-07-28 06:20:00|91.68|90.48|91.53|90.33|91.7|90.5|91.43|90.23|153
1690525500000|2023-07-28 06:25:00|91.54|90.34|91.51|90.31|91.65|90.45|91.49|90.29|70
1690525800000|2023-07-28 06:30:00|91.5|90.3|91.66|90.46|91.66|90.46|91.5|90.3|70
1690526100000|2023-07-28 06:35:00|91.65|90.45|91.63|90.43|91.65|90.45|91.59|90.39|52
1690526400000|2023-07-28 06:40:00|91.64|90.44|91.71|90.51|91.71|90.51|91.61|90.41|45
1690526700000|2023-07-28 06:45:00|91.7|90.5|91.82|90.62|91.84|90.64|91.7|90.5|95
1690527000000|2023-07-28 06:50:00|91.81|90.61|91.73|90.53|91.81|90.61|91.65|90.45|71
1690527300000|2023-07-28 06:55:00|91.74|90.54|91.73|90.53|91.77|90.57|91.7|90.5|41
1690527600000|2023-07-28 07:00:00|91.72|90.52|91.83|90.63|91.83|90.63|91.65|90.45|65
1690527900000|2023-07-28 07:05:00|91.81|90.61|91.79|90.59|91.83|90.63|91.75|90.55|88
1690528200000|2023-07-28 07:10:00|91.78|90.58|91.8|90.6|91.84|90.64|91.74|90.54|43
1690528500000|2023-07-28 07:15:00|91.81|90.61|91.89|90.69|91.94|90.74|91.81|90.61|76
1690528800000|2023-07-28 07:20:00|91.9|90.7|91.85|90.65|91.91|90.71|91.77|90.57|55
1690529100000|2023-07-28 07:25:00|91.86|90.66|92.01|90.81|92.03|90.83|91.83|90.63|62
1690529400000|2023-07-28 07:30:00|92.02|90.82|91.88|90.68|92.02|90.82|91.87|90.67|80
1690529700000|2023-07-28 07:35:00|91.87|90.67|91.75|90.55|91.87|90.67|91.74|90.54|45
1690530000000|2023-07-28 07:40:00|91.76|90.56|91.77|90.57|91.81|90.61|91.75|90.55|14
1690530300000|2023-07-28 07:45:00|91.78|90.58|91.65|90.45|91.83|90.63|91.62|90.42|88
1690530600000|2023-07-28 07:50:00|91.64|90.44|91.56|90.36|91.69|90.49|91.51|90.31|62
1690530900000|2023-07-28 07:55:00|91.55|90.35|91.42|90.22|91.56|90.36|91.41|90.21|75
1690531200000|2023-07-28 08:00:00|91.4|90.2|91.45|90.25|91.52|90.32|91.36|90.16|82
1690531500000|2023-07-28 08:05:00|91.44|90.24|91.39|90.19|91.44|90.24|91.3|90.1|97
1690531800000|2023-07-28 08:10:00|91.4|90.2|91.48|90.28|91.53|90.33|91.38|90.18|83
1690532100000|2023-07-28 08:15:00|91.47|90.27|91.65|90.45|91.65|90.45|91.45|90.25|105
1690532400000|2023-07-28 08:20:00|91.64|90.44|91.74|90.54|91.75|90.55|91.64|90.44|78
1690532700000|2023-07-28 08:25:00|91.75|90.55|91.81|90.61|91.82|90.62|91.75|90.55|50
1690533000000|2023-07-28 08:30:00|91.82|90.62|91.77|90.57|91.84|90.64|91.7|90.5|72
1690533300000|2023-07-28 08:35:00|91.78|90.58|91.86|90.66|91.86|90.66|91.74|90.54|73
1690533600000|2023-07-28 08:40:00|91.84|90.64|91.86|90.66|91.87|90.67|91.8|90.6|49
1690533900000|2023-07-28 08:45:00|91.85|90.65|91.73|90.53|91.86|90.66|91.69|90.49|62
1690534200000|2023-07-28 08:50:00|91.74|90.54|91.65|90.45|91.75|90.55|91.62|90.42|31
1690534500000|2023-07-28 08:55:00|91.66|90.46|91.68|90.48|91.71|90.51|91.65|90.45|33
1690534800000|2023-07-28 09:00:00|91.69|90.49|91.59|90.39|91.73|90.53|91.59|90.39|42
1690535100000|2023-07-28 09:05:00|91.58|90.38|91.51|90.31|91.58|90.38|91.5|90.3|31
1690535400000|2023-07-28 09:10:00|91.52|90.32|91.74|90.54|91.74|90.54|91.52|90.32|33
1690535700000|2023-07-28 09:15:00|91.75|90.55|91.69|90.49|91.75|90.55|91.66|90.46|43
1690536000000|2023-07-28 09:20:00|91.7|90.5|91.77|90.57|91.77|90.57|91.7|90.5|35
1690536300000|2023-07-28 09:25:00|91.75|90.55|91.75|90.55|91.83|90.63|91.73|90.53|35
1690536600000|2023-07-28 09:30:00|91.74|90.54|91.79|90.59|91.8|90.6|91.74|90.54|24
1690536900000|2023-07-28 09:35:00|91.78|90.58|91.85|90.65|91.86|90.66|91.72|90.52|32
1690537200000|2023-07-28 09:40:00|91.84|90.64|91.87|90.67|91.87|90.67|91.81|90.61|40
1690537500000|2023-07-28 09:45:00|91.88|90.68|92.01|90.81|92.02|90.82|91.86|90.66|36
1690537800000|2023-07-28 09:50:00|92.02|90.82|92.02|90.82|92.04|90.84|91.94|90.74|58
1690538100000|2023-07-28 09:55:00|92.03|90.83|92|90.8|92.07|90.87|91.97|90.77|58
1690538400000|2023-07-28 10:00:00|92.01|90.81|91.98|90.78|92.04|90.84|91.94|90.74|61
1690538700000|2023-07-28 10:05:00|91.97|90.77|91.95|90.75|91.99|90.79|91.9|90.7|61
1690539000000|2023-07-28 10:10:00|91.94|90.74|91.95|90.75|91.96|90.76|91.93|90.73|26
1690539300000|2023-07-28 10:15:00|91.96|90.76|92.03|90.83|92.07|90.87|91.96|90.76|26
1690539600000|2023-07-28 10:20:00|92.02|90.82|91.98|90.78|92.02|90.82|91.97|90.77|24
1690539900000|2023-07-28 10:25:00|91.99|90.79|91.88|90.68|91.99|90.79|91.88|90.68|27
1690540200000|2023-07-28 10:30:00|91.89|90.69|91.85|90.65|91.93|90.73|91.81|90.61|56
1690540500000|2023-07-28 10:35:00|91.86|90.66|91.92|90.72|91.97|90.77|91.85|90.65|33
1690540800000|2023-07-28 10:40:00|91.9|90.7|91.95|90.75|91.95|90.75|91.89|90.69|29
1690541100000|2023-07-28 10:45:00|91.94|90.74|92|90.8|92.03|90.83|91.9|90.7|27
1690541400000|2023-07-28 10:50:00|91.99|90.79|92.03|90.83|92.07|90.87|91.99|90.79|35
1690541700000|2023-07-28 10:55:00|92.04|90.84|92.01|90.81|92.04|90.84|91.98|90.78|16
1690542000000|2023-07-28 11:00:00|92|90.8|91.93|90.73|92.01|90.81|91.93|90.73|20
1690542300000|2023-07-28 11:05:00|91.94|90.74|91.96|90.76|91.98|90.78|91.87|90.67|58
1690542600000|2023-07-28 11:10:00|91.95|90.75|92|90.8|92|90.8|91.9|90.7|48
1690542900000|2023-07-28 11:15:00|91.99|90.79|92|90.8|92.02|90.82|91.99|90.79|12
1690543200000|2023-07-28 11:20:00|92.01|90.81|91.89|90.69|92.05|90.85|91.86|90.66|70
1690543500000|2023-07-28 11:25:00|91.88|90.68|91.9|90.7|91.93|90.73|91.88|90.68|23
1690543800000|2023-07-28 11:30:00|91.91|90.71|91.83|90.63|91.93|90.73|91.76|90.56|47
1690544100000|2023-07-28 11:35:00|91.82|90.62|91.76|90.56|91.83|90.63|91.75|90.55|46
1690544400000|2023-07-28 11:40:00|91.77|90.57|91.89|90.69|91.89|90.69|91.76|90.56|58
1690544700000|2023-07-28 11:45:00|91.88|90.68|91.78|90.58|91.92|90.72|91.74|90.54|35
1690545000000|2023-07-28 11:50:00|91.77|90.57|91.78|90.58|91.85|90.65|91.77|90.57|57
1690545300000|2023-07-28 11:55:00|91.77|90.57|91.74|90.54|91.79|90.59|91.74|90.54|29
1690545600000|2023-07-28 12:00:00|91.71|90.51|91.8|90.6|91.81|90.61|91.7|90.5|34
1690545900000|2023-07-28 12:05:00|91.81|90.61|91.89|90.69|91.9|90.7|91.81|90.61|58
1690546200000|2023-07-28 12:10:00|91.9|90.7|91.91|90.71|91.93|90.73|91.87|90.67|37
1690546500000|2023-07-28 12:15:00|91.92|90.72|91.9|90.7|91.93|90.73|91.89|90.69|46
1690546800000|2023-07-28 12:20:00|91.91|90.71|91.9|90.7|91.91|90.71|91.88|90.68|30
1690547100000|2023-07-28 12:25:00|91.91|90.71|92.02|90.82|92.03|90.83|91.91|90.71|71
1690547400000|2023-07-28 12:30:00|92.03|90.83|92.02|90.82|92.04|90.84|91.95|90.75|115
1690547700000|2023-07-28 12:35:00|92.01|90.81|91.99|90.79|92.03|90.83|91.95|90.75|53
1690548000000|2023-07-28 12:40:00|91.98|90.78|91.96|90.76|92.01|90.81|91.96|90.76|19
1690548300000|2023-07-28 12:45:00|91.95|90.75|91.92|90.72|91.96|90.76|91.92|90.72|32
1690548600000|2023-07-28 12:50:00|91.94|90.74|91.96|90.76|91.97|90.77|91.89|90.69|37
1690548900000|2023-07-28 12:55:00|91.95|90.75|91.94|90.74|91.99|90.79|91.93|90.73|107
1690549200000|2023-07-28 13:00:00|91.95|90.75|91.93|90.73|91.96|90.76|91.89|90.69|54
1690549500000|2023-07-28 13:05:00|91.92|90.72|91.93|90.73|91.97|90.77|91.91|90.71|34
1690549800000|2023-07-28 13:10:00|91.92|90.72|91.83|90.63|91.92|90.72|91.79|90.59|48
1690550100000|2023-07-28 13:15:00|91.84|90.64|91.65|90.45|91.85|90.65|91.62|90.42|84
1690550400000|2023-07-28 13:20:00|91.66|90.46|91.59|90.39|91.74|90.54|91.58|90.38|86
1690550700000|2023-07-28 13:25:00|91.6|90.4|91.65|90.45|91.71|90.51|91.53|90.33|78
1690551000000|2023-07-28 13:30:00|91.64|90.44|91.8|90.6|91.8|90.6|91.59|90.39|92
1690551300000|2023-07-28 13:35:00|91.79|90.59|91.67|90.47|91.8|90.6|91.55|90.35|156
1690551600000|2023-07-28 13:40:00|91.68|90.48|91.65|90.45|91.72|90.52|91.63|90.43|82
1690551900000|2023-07-28 13:45:00|91.66|90.46|91.65|90.45|91.7|90.5|91.6|90.4|34
1690552200000|2023-07-28 13:50:00|91.66|90.46|91.76|90.56|91.79|90.59|91.66|90.46|50
1690552500000|2023-07-28 13:55:00|91.75|90.55|91.74|90.54|91.78|90.58|91.73|90.53|42
1690552800000|2023-07-28 14:00:00|91.75|90.55|91.79|90.59|91.82|90.62|91.74|90.54|71
1690553100000|2023-07-28 14:05:00|91.8|90.6|91.96|90.76|91.96|90.76|91.8|90.6|48
1690553400000|2023-07-28 14:10:00|91.97|90.77|91.93|90.73|92.04|90.84|91.91|90.71|126
1690553700000|2023-07-28 14:15:00|91.94|90.74|92.01|90.81|92.03|90.83|91.88|90.68|85
1690554000000|2023-07-28 14:20:00|92.02|90.82|92.21|91.01|92.27|91.07|91.95|90.75|203
1690554300000|2023-07-28 14:25:00|92.2|91|92.32|91.12|92.32|91.12|92.17|90.97|128
1690554600000|2023-07-28 14:30:00|92.33|91.13|92.3|91.1|92.45|91.25|92.28|91.08|231
1690554900000|2023-07-28 14:35:00|92.29|91.09|92.27|91.07|92.3|91.1|92.09|90.89|168
1690555200000|2023-07-28 14:40:00|92.28|91.08|92.18|90.98|92.3|91.1|92.18|90.98|73
1690555500000|2023-07-28 14:45:00|92.17|90.97|92.2|91|92.32|91.12|92.17|90.97|99
1690555800000|2023-07-28 14:50:00|92.21|91.01|92.25|91.05|92.28|91.08|92.2|91|78
1690556100000|2023-07-28 14:55:00|92.26|91.06|92.41|91.21|92.41|91.21|92.25|91.05|97
1690556400000|2023-07-28 15:00:00|92.42|91.22|92.41|91.21|92.43|91.23|92.27|91.07|118
1690556700000|2023-07-28 15:05:00|92.42|91.22|92.55|91.35|92.55|91.35|92.42|91.22|81
1690557000000|2023-07-28 15:10:00|92.56|91.36|92.43|91.23|92.57|91.37|92.43|91.23|97
1690557300000|2023-07-28 15:15:00|92.44|91.24|92.44|91.24|92.51|91.31|92.42|91.22|108
1690557600000|2023-07-28 15:20:00|92.45|91.25|92.41|91.21|92.59|91.39|92.41|91.21|76
1690557900000|2023-07-28 15:25:00|92.42|91.22|92.53|91.33|92.53|91.33|92.42|91.22|103
1690558200000|2023-07-28 15:30:00|92.52|91.32|92.33|91.13|92.54|91.34|92.33|91.13|88
1690558500000|2023-07-28 15:35:00|92.32|91.12|92.27|91.07|92.32|91.12|92.08|90.88|191
1690558800000|2023-07-28 15:40:00|92.26|91.06|92.25|91.05|92.34|91.14|92.25|91.05|71
1690559100000|2023-07-28 15:45:00|92.26|91.06|92.3|91.1|92.32|91.12|92.25|91.05|28
1690559400000|2023-07-28 15:50:00|92.31|91.11|92.37|91.17|92.38|91.18|92.28|91.08|36
1690559700000|2023-07-28 15:55:00|92.38|91.18|92.28|91.08|92.38|91.18|92.24|91.04|35
1690560000000|2023-07-28 16:00:00|92.29|91.09|92.09|90.89|92.3|91.1|92.08|90.88|61
1690560300000|2023-07-28 16:05:00|92.08|90.88|92.11|90.91|92.16|90.96|92.08|90.88|53
1690560600000|2023-07-28 16:10:00|92.12|90.92|92.15|90.95|92.2|91|92.11|90.91|68
1690560900000|2023-07-28 16:15:00|92.14|90.94|92.25|91.05|92.27|91.07|92.1|90.9|52
1690561200000|2023-07-28 16:20:00|92.24|91.04|92.26|91.06|92.29|91.09|92.23|91.03|66
1690561500000|2023-07-28 16:25:00|92.25|91.05|92.33|91.13|92.34|91.14|92.22|91.02|60
1690561800000|2023-07-28 16:30:00|92.34|91.14|92.42|91.22|92.42|91.22|92.29|91.09|33
1690562100000|2023-07-28 16:35:00|92.41|91.21|92.47|91.27|92.55|91.35|92.41|91.21|54
1690562400000|2023-07-28 16:40:00|92.48|91.28|92.51|91.31|92.55|91.35|92.39|91.19|64
1690562700000|2023-07-28 16:45:00|92.49|91.29|92.45|91.25|92.51|91.31|92.38|91.18|47
1690563000000|2023-07-28 16:50:00|92.44|91.24|92.47|91.27|92.48|91.28|92.4|91.2|71
1690563300000|2023-07-28 16:55:00|92.48|91.28|92.43|91.23|92.48|91.28|92.42|91.22|47
1690563600000|2023-07-28 17:00:00|92.42|91.22|92.27|91.07|92.42|91.22|92.25|91.05|78
1690563900000|2023-07-28 17:05:00|92.26|91.06|91.98|90.78|92.29|91.09|91.97|90.77|168
1690564200000|2023-07-28 17:10:00|91.99|90.79|91.92|90.72|92.02|90.82|91.79|90.59|133
1690564500000|2023-07-28 17:15:00|91.93|90.73|91.86|90.66|91.98|90.78|91.76|90.56|147
1690564800000|2023-07-28 17:20:00|91.85|90.65|91.83|90.63|91.87|90.67|91.79|90.59|61
1690565100000|2023-07-28 17:25:00|91.84|90.64|91.86|90.66|91.87|90.67|91.82|90.62|75
1690565400000|2023-07-28 17:30:00|91.85|90.65|91.82|90.62|91.9|90.7|91.78|90.58|71
1690565700000|2023-07-28 17:35:00|91.81|90.61|91.68|90.48|91.81|90.61|91.6|90.4|152
1690566000000|2023-07-28 17:40:00|91.69|90.49|91.49|90.29|91.74|90.54|91.4|90.2|135
1690566300000|2023-07-28 17:45:00|91.48|90.28|91.58|90.38|91.6|90.4|91.41|90.21|114
1690566600000|2023-07-28 17:50:00|91.59|90.39|91.66|90.46|91.68|90.48|91.57|90.37|59
1690566900000|2023-07-28 17:55:00|91.67|90.47|91.75|90.55|91.76|90.56|91.67|90.47|69
1690567200000|2023-07-28 18:00:00|91.74|90.54|91.82|90.62|91.82|90.62|91.72|90.52|65
1690567500000|2023-07-28 18:05:00|91.81|90.61|91.87|90.67|91.87|90.67|91.78|90.58|72
1690567800000|2023-07-28 18:10:00|91.86|90.66|91.89|90.69|91.9|90.7|91.86|90.66|10
1690568100000|2023-07-28 18:15:00|91.9|90.7|91.91|90.71|91.93|90.73|91.89|90.69|47
1690568400000|2023-07-28 18:20:00|91.92|90.72|91.86|90.66|91.93|90.73|91.86|90.66|20
1690568700000|2023-07-28 18:25:00|91.85|90.65|91.81|90.61|91.85|90.65|91.77|90.57|41
1690569000000|2023-07-28 18:30:00|91.82|90.62|91.95|90.75|91.95|90.75|91.79|90.59|52
1690569300000|2023-07-28 18:35:00|91.94|90.74|91.92|90.72|91.95|90.75|91.91|90.71|45
1690569600000|2023-07-28 18:40:00|91.93|90.73|92.02|90.82|92.02|90.82|91.93|90.73|44
1690569900000|2023-07-28 18:45:00|92.01|90.81|92|90.8|92.02|90.82|91.97|90.77|56
1690570200000|2023-07-28 18:50:00|91.99|90.79|91.99|90.79|92|90.8|91.94|90.74|67
1690570500000|2023-07-28 18:55:00|92|90.8|91.89|90.69|92|90.8|91.88|90.68|38
1690570800000|2023-07-28 19:00:00|91.87|90.67|91.93|90.73|91.94|90.74|91.83|90.63|49
1690571100000|2023-07-28 19:05:00|91.92|90.72|92.02|90.82|92.02|90.82|91.92|90.72|43
1690571400000|2023-07-28 19:10:00|92.01|90.81|91.98|90.78|92.01|90.81|91.95|90.75|36
1690571700000|2023-07-28 19:15:00|91.99|90.79|92.02|90.82|92.03|90.83|91.97|90.77|31
1690572000000|2023-07-28 19:20:00|92.01|90.81|91.97|90.77|92.05|90.85|91.94|90.74|32
1690572300000|2023-07-28 19:25:00|91.98|90.78|91.92|90.72|91.98|90.78|91.9|90.7|47
1690572600000|2023-07-28 19:30:00|91.91|90.71|91.95|90.75|91.96|90.76|91.87|90.67|26
1690572900000|2023-07-28 19:35:00|91.96|90.76|92|90.8|92|90.8|91.95|90.75|35
1690573200000|2023-07-28 19:40:00|92.01|90.81|91.9|90.7|92.02|90.82|91.89|90.69|25
1690573500000|2023-07-28 19:45:00|91.91|90.71|91.98|90.78|91.99|90.79|91.91|90.71|20
1690573800000|2023-07-28 19:50:00|91.97|90.77|91.93|90.73|91.97|90.77|91.92|90.72|25
1690574100000|2023-07-28 19:55:00|91.94|90.74|91.89|90.69|91.94|90.74|91.89|90.69|32
1690574400000|2023-07-28 20:00:00|91.87|90.67|91.85|90.65|91.88|90.68|91.81|90.61|60
1690574700000|2023-07-28 20:05:00|91.84|90.64|91.81|90.61|91.84|90.64|91.79|90.59|23
1690575000000|2023-07-28 20:10:00|91.8|90.6|91.81|90.61|91.81|90.61|91.77|90.57|10
1690575300000|2023-07-28 20:15:00|91.82|90.62|91.81|90.61|91.82|90.62|91.79|90.59|19
1690575600000|2023-07-28 20:20:00|91.82|90.62|91.91|90.71|91.91|90.71|91.81|90.61|50
1690575900000|2023-07-28 20:25:00|91.92|90.72|91.93|90.73|91.94|90.74|91.9|90.7|30
1690576200000|2023-07-28 20:30:00|91.92|90.72|91.97|90.77|91.97|90.77|91.91|90.71|18
1690576500000|2023-07-28 20:35:00|91.98|90.78|91.98|90.78|92.02|90.82|91.95|90.75|52
1690576800000|2023-07-28 20:40:00|91.97|90.77|92.02|90.82|92.02|90.82|91.96|90.76|70
1690577100000|2023-07-28 20:45:00|92.03|90.83|92|90.8|92.03|90.83|91.98|90.78|10
1690577400000|2023-07-28 20:50:00|92.01|90.81|92|90.8|92.02|90.82|91.99|90.79|16
1690577700000|2023-07-28 20:55:00|92.01|90.81|92.01|90.81|92.01|90.81|91.99|90.79|21
1690614000000|2023-07-29 07:00:00|91.71|90.51|91.71|90.51|91.73|90.53|91.69|90.49|32
1690614300000|2023-07-29 07:05:00|91.72|90.52|91.75|90.55|91.76|90.56|91.71|90.51|19
1690614600000|2023-07-29 07:10:00|91.74|90.54|91.76|90.56|91.77|90.57|91.74|90.54|14
1690614900000|2023-07-29 07:15:00|91.75|90.55|91.71|90.51|91.75|90.55|91.69|90.49|17
1690615200000|2023-07-29 07:20:00|91.7|90.5|91.63|90.43|91.7|90.5|91.63|90.43|19
1690615500000|2023-07-29 07:25:00|91.62|90.42|91.64|90.44|91.65|90.45|91.62|90.42|11
1690615800000|2023-07-29 07:30:00|91.63|90.43|91.65|90.45|91.65|90.45|91.62|90.42|15
1690616100000|2023-07-29 07:35:00|91.66|90.46|91.72|90.52|91.74|90.54|91.64|90.44|20
1690616400000|2023-07-29 07:40:00|91.73|90.53|91.69|90.49|91.73|90.53|91.66|90.46|33
1690616700000|2023-07-29 07:45:00|91.68|90.48|91.66|90.46|91.68|90.48|91.61|90.41|23
1690617000000|2023-07-29 07:50:00|91.65|90.45|91.63|90.43|91.66|90.46|91.62|90.42|14
1690617300000|2023-07-29 07:55:00|91.62|90.42|91.66|90.46|91.69|90.49|91.62|90.42|31
1690617600000|2023-07-29 08:00:00|91.65|90.45|91.7|90.5|91.7|90.5|91.64|90.44|24
1690617900000|2023-07-29 08:05:00|91.69|90.49|91.72|90.52|91.75|90.55|91.68|90.48|26
1690618200000|2023-07-29 08:10:00|91.71|90.51|91.72|90.52|91.72|90.52|91.7|90.5|28
1690618500000|2023-07-29 08:15:00|91.73|90.53|91.73|90.53|91.73|90.53|91.71|90.51|12
1690618800000|2023-07-29 08:20:00|91.72|90.52|91.79|90.59|91.79|90.59|91.71|90.51|16
1690619100000|2023-07-29 08:25:00|91.78|90.58|91.74|90.54|91.78|90.58|91.72|90.52|18
1690619400000|2023-07-29 08:30:00|91.72|90.52|91.73|90.53|91.74|90.54|91.71|90.51|17
1690619700000|2023-07-29 08:35:00|91.72|90.52|91.64|90.44|91.72|90.52|91.64|90.44|27
1690620000000|2023-07-29 08:40:00|91.65|90.45|91.64|90.44|91.65|90.45|91.6|90.4|18
1690620300000|2023-07-29 08:45:00|91.63|90.43|91.61|90.41|91.65|90.45|91.6|90.4|65
1690620600000|2023-07-29 08:50:00|91.6|90.4|91.58|90.38|91.61|90.41|91.48|90.28|81
1690620900000|2023-07-29 08:55:00|91.59|90.39|91.58|90.38|91.6|90.4|91.56|90.36|28
1690621200000|2023-07-29 09:00:00|91.57|90.37|91.58|90.38|91.58|90.38|91.5|90.3|38
1690621500000|2023-07-29 09:05:00|91.59|90.39|91.64|90.44|91.66|90.46|91.58|90.38|25
1690621800000|2023-07-29 09:10:00|91.66|90.46|91.68|90.48|91.69|90.49|91.65|90.45|17
1690622100000|2023-07-29 09:15:00|91.69|90.49|91.74|90.54|91.74|90.54|91.68|90.48|36
1690622400000|2023-07-29 09:20:00|91.72|90.52|91.72|90.52|91.74|90.54|91.67|90.47|30
1690622700000|2023-07-29 09:25:00|91.71|90.51|91.73|90.53|91.76|90.56|91.71|90.51|63
1690623000000|2023-07-29 09:30:00|91.72|90.52|91.65|90.45|91.72|90.52|91.65|90.45|20
1690623300000|2023-07-29 09:35:00|91.66|90.46|91.62|90.42|91.69|90.49|91.61|90.41|44
1690623600000|2023-07-29 09:40:00|91.61|90.41|91.62|90.42|91.64|90.44|91.56|90.36|28
1690623900000|2023-07-29 09:45:00|91.63|90.43|91.51|90.31|91.63|90.43|91.5|90.3|26
1690624200000|2023-07-29 09:50:00|91.52|90.32|91.55|90.35|91.57|90.37|91.51|90.31|28
1690624500000|2023-07-29 09:55:00|91.56|90.36|91.63|90.43|91.64|90.44|91.56|90.36|46
1690624800000|2023-07-29 10:00:00|91.62|90.42|91.52|90.32|91.62|90.42|91.52|90.32|35
1690625100000|2023-07-29 10:05:00|91.54|90.34|91.5|90.3|91.55|90.35|91.49|90.29|40
1690625400000|2023-07-29 10:10:00|91.51|90.31|91.54|90.34|91.55|90.35|91.48|90.28|38
1690625700000|2023-07-29 10:15:00|91.53|90.33|91.53|90.33|91.56|90.36|91.52|90.32|15
1690626000000|2023-07-29 10:20:00|91.54|90.34|91.61|90.41|91.62|90.42|91.54|90.34|44
1690626300000|2023-07-29 10:25:00|91.6|90.4|91.62|90.42|91.63|90.43|91.6|90.4|25
1690626600000|2023-07-29 10:30:00|91.61|90.41|91.63|90.43|91.63|90.43|91.58|90.38|32
1690626900000|2023-07-29 10:35:00|91.62|90.42|91.6|90.4|91.63|90.43|91.59|90.39|21
1690627200000|2023-07-29 10:40:00|91.59|90.39|91.61|90.41|91.62|90.42|91.57|90.37|29
1690627500000|2023-07-29 10:45:00|91.62|90.42|91.58|90.38|91.62|90.42|91.57|90.37|29
1690627800000|2023-07-29 10:50:00|91.57|90.37|91.53|90.33|91.58|90.38|91.53|90.33|57
1690628100000|2023-07-29 10:55:00|91.52|90.32|91.58|90.38|91.58|90.38|91.51|90.31|20
1690628400000|2023-07-29 11:00:00|91.57|90.37|91.53|90.33|91.57|90.37|91.52|90.32|31
1690628700000|2023-07-29 11:05:00|91.52|90.32|91.59|90.39|91.59|90.39|91.51|90.31|26
1690629000000|2023-07-29 11:10:00|91.58|90.38|91.63|90.43|91.63|90.43|91.57|90.37|31
1690629300000|2023-07-29 11:15:00|91.62|90.42|91.68|90.48|91.71|90.51|91.61|90.41|40
1690629600000|2023-07-29 11:20:00|91.69|90.49|91.69|90.49|91.71|90.51|91.66|90.46|34
1690629900000|2023-07-29 11:25:00|91.7|90.5|91.7|90.5|91.72|90.52|91.69|90.49|19
1690630200000|2023-07-29 11:30:00|91.71|90.51|91.63|90.43|91.71|90.51|91.62|90.42|23
1690630500000|2023-07-29 11:35:00|91.62|90.42|91.65|90.45|91.68|90.48|91.6|90.4|44
1690630800000|2023-07-29 11:40:00|91.64|90.44|91.67|90.47|91.67|90.47|91.62|90.42|18
1690631100000|2023-07-29 11:45:00|91.65|90.45|91.62|90.42|91.65|90.45|91.62|90.42|6
1690631400000|2023-07-29 11:50:00|91.63|90.43|91.63|90.43|91.64|90.44|91.62|90.42|5
1690631700000|2023-07-29 11:55:00|91.62|90.42|91.58|90.38|91.63|90.43|91.57|90.37|25
1690632000000|2023-07-29 12:00:00|91.57|90.37|91.56|90.36|91.58|90.38|91.51|90.31|52
1690632300000|2023-07-29 12:05:00|91.57|90.37|91.57|90.37|91.59|90.39|91.56|90.36|19
1690632600000|2023-07-29 12:10:00|91.56|90.36|91.54|90.34|91.57|90.37|91.51|90.31|42
1690632900000|2023-07-29 12:15:00|91.53|90.33|91.63|90.43|91.63|90.43|91.53|90.33|26
1690633200000|2023-07-29 12:20:00|91.61|90.41|91.71|90.51|91.71|90.51|91.61|90.41|37
1690633500000|2023-07-29 12:25:00|91.7|90.5|91.75|90.55|91.77|90.57|91.7|90.5|41
1690633800000|2023-07-29 12:30:00|91.76|90.56|91.72|90.52|91.78|90.58|91.71|90.51|42
1690634100000|2023-07-29 12:35:00|91.73|90.53|91.69|90.49|91.74|90.54|91.69|90.49|33
1690634400000|2023-07-29 12:40:00|91.68|90.48|91.64|90.44|91.69|90.49|91.63|90.43|25
1690634700000|2023-07-29 12:45:00|91.65|90.45|91.53|90.33|91.65|90.45|91.53|90.33|39
1690635000000|2023-07-29 12:50:00|91.54|90.34|91.57|90.37|91.58|90.38|91.51|90.31|42
1690635300000|2023-07-29 12:55:00|91.56|90.36|91.58|90.38|91.59|90.39|91.53|90.33|31
1690635600000|2023-07-29 13:00:00|91.59|90.39|91.74|90.54|91.78|90.58|91.58|90.38|51
1690635900000|2023-07-29 13:05:00|91.73|90.53|91.76|90.56|91.78|90.58|91.71|90.51|86
1690636200000|2023-07-29 13:10:00|91.75|90.55|91.75|90.55|91.76|90.56|91.7|90.5|43
1690636500000|2023-07-29 13:15:00|91.74|90.54|91.67|90.47|91.76|90.56|91.64|90.44|27
1690636800000|2023-07-29 13:20:00|91.66|90.46|91.71|90.51|91.72|90.52|91.65|90.45|18
1690637100000|2023-07-29 13:25:00|91.72|90.52|91.72|90.52|91.74|90.54|91.69|90.49|25
1690637400000|2023-07-29 13:30:00|91.73|90.53|91.7|90.5|91.76|90.56|91.68|90.48|17
1690637700000|2023-07-29 13:35:00|91.71|90.51|91.72|90.52|91.72|90.52|91.67|90.47|8
1690638000000|2023-07-29 13:40:00|91.71|90.51|91.71|90.51|91.75|90.55|91.7|90.5|19
1690638300000|2023-07-29 13:45:00|91.7|90.5|91.67|90.47|91.7|90.5|91.67|90.47|9
1690638600000|2023-07-29 13:50:00|91.66|90.46|91.7|90.5|91.72|90.52|91.66|90.46|11
1690638900000|2023-07-29 13:55:00|91.71|90.51|91.66|90.46|91.71|90.51|91.65|90.45|51
1690639200000|2023-07-29 14:00:00|91.67|90.47|91.68|90.48|91.68|90.48|91.67|90.47|4
1690639500000|2023-07-29 14:05:00|91.67|90.47|91.72|90.52|91.73|90.53|91.67|90.47|42
1690639800000|2023-07-29 14:10:00|91.71|90.51|91.76|90.56|91.76|90.56|91.68|90.48|36
1690640100000|2023-07-29 14:15:00|91.77|90.57|91.78|90.58|91.79|90.59|91.77|90.57|22
1690640400000|2023-07-29 14:20:00|91.77|90.57|91.78|90.58|91.79|90.59|91.76|90.56|17
1690640700000|2023-07-29 14:25:00|91.77|90.57|91.76|90.56|91.78|90.58|91.72|90.52|62
1690641000000|2023-07-29 14:30:00|91.74|90.54|91.77|90.57|91.78|90.58|91.71|90.51|16
1690641300000|2023-07-29 14:35:00|91.76|90.56|91.72|90.52|91.76|90.56|91.71|90.51|30
1690641600000|2023-07-29 14:40:00|91.73|90.53|91.74|90.54|91.76|90.56|91.71|90.51|19
1690641900000|2023-07-29 14:45:00|91.75|90.55|91.74|90.54|91.77|90.57|91.74|90.54|18
1690642200000|2023-07-29 14:50:00|91.7|90.5|91.66|90.46|91.7|90.5|91.65|90.45|71
1690642500000|2023-07-29 14:55:00|91.67|90.47|91.64|90.44|91.68|90.48|91.62|90.42|50
1690642800000|2023-07-29 15:00:00|91.65|90.45|91.63|90.43|91.65|90.45|91.62|90.42|20
1690643100000|2023-07-29 15:05:00|91.61|90.41|91.58|90.38|91.61|90.41|91.57|90.37|9
1690643400000|2023-07-29 15:10:00|91.57|90.37|91.66|90.46|91.66|90.46|91.56|90.36|22
1690643700000|2023-07-29 15:15:00|91.65|90.45|91.65|90.45|91.67|90.47|91.64|90.44|17
1690644000000|2023-07-29 15:20:00|91.66|90.46|91.59|90.39|91.68|90.48|91.58|90.38|34
1690644300000|2023-07-29 15:25:00|91.6|90.4|91.59|90.39|91.62|90.42|91.59|90.39|30
1690644600000|2023-07-29 15:30:00|91.6|90.4|91.63|90.43|91.66|90.46|91.6|90.4|22
1690644900000|2023-07-29 15:35:00|91.62|90.42|91.55|90.35|91.63|90.43|91.53|90.33|38
1690645200000|2023-07-29 15:40:00|91.56|90.36|91.57|90.37|91.58|90.38|91.55|90.35|16
1690645500000|2023-07-29 15:45:00|91.56|90.36|91.56|90.36|91.59|90.39|91.54|90.34|22
1690645800000|2023-07-29 15:50:00|91.57|90.37|91.75|90.55|91.77|90.57|91.56|90.36|49
1690646100000|2023-07-29 15:55:00|91.74|90.54|91.76|90.56|91.79|90.59|91.74|90.54|47
1690646400000|2023-07-29 16:00:00|91.75|90.55|91.69|90.49|91.77|90.57|91.68|90.48|28
1690646700000|2023-07-29 16:05:00|91.7|90.5|91.76|90.56|91.76|90.56|91.68|90.48|45
1690647000000|2023-07-29 16:10:00|91.75|90.55|91.72|90.52|91.75|90.55|91.7|90.5|44
1690647300000|2023-07-29 16:15:00|91.73|90.53|91.76|90.56|91.78|90.58|91.73|90.53|38
1690647600000|2023-07-29 16:20:00|91.77|90.57|91.85|90.65|91.85|90.65|91.76|90.56|47
1690647900000|2023-07-29 16:25:00|91.84|90.64|91.82|90.62|91.85|90.65|91.8|90.6|18
1690648200000|2023-07-29 16:30:00|91.81|90.61|91.85|90.65|91.85|90.65|91.79|90.59|29
1690648500000|2023-07-29 16:35:00|91.84|90.64|91.85|90.65|91.86|90.66|91.83|90.63|34
1690648800000|2023-07-29 16:40:00|91.83|90.63|91.82|90.62|91.85|90.65|91.8|90.6|8
1690649100000|2023-07-29 16:45:00|91.83|90.63|91.82|90.62|91.83|90.63|91.81|90.61|6
1690649400000|2023-07-29 16:50:00|91.84|90.64|91.84|90.64|91.87|90.67|91.82|90.62|51
1690649700000|2023-07-29 16:55:00|91.85|90.65|91.86|90.66|91.88|90.68|91.83|90.63|34
1690650000000|2023-07-29 17:00:00|91.87|90.67|91.85|90.65|91.89|90.69|91.85|90.65|34
1690650300000|2023-07-29 17:05:00|91.84|90.64|91.84|90.64|91.85|90.65|91.83|90.63|33
1690650600000|2023-07-29 17:10:00|91.85|90.65|91.78|90.58|91.85|90.65|91.77|90.57|38
1690650900000|2023-07-29 17:15:00|91.79|90.59|91.79|90.59|91.81|90.61|91.77|90.57|35
1690651200000|2023-07-29 17:20:00|91.78|90.58|91.85|90.65|91.87|90.67|91.78|90.58|63
1690651500000|2023-07-29 17:25:00|91.84|90.64|91.83|90.63|91.84|90.64|91.81|90.61|14
1690651800000|2023-07-29 17:30:00|91.82|90.62|91.94|90.74|91.97|90.77|91.81|90.61|43
1690652100000|2023-07-29 17:35:00|91.95|90.75|92.04|90.84|92.05|90.85|91.93|90.73|47
1690652400000|2023-07-29 17:40:00|92.03|90.83|92.05|90.85|92.07|90.87|92.01|90.81|32
1690652700000|2023-07-29 17:45:00|92.04|90.84|92.01|90.81|92.08|90.88|92.01|90.81|42
1690653000000|2023-07-29 17:50:00|92|90.8|91.97|90.77|92|90.8|91.93|90.73|38
1690653300000|2023-07-29 17:55:00|91.96|90.76|91.93|90.73|91.96|90.76|91.9|90.7|13
1690653600000|2023-07-29 18:00:00|91.94|90.74|91.94|90.74|91.98|90.78|91.94|90.74|41
1690653900000|2023-07-29 18:05:00|91.95|90.75|91.87|90.67|91.95|90.75|91.84|90.64|87
1690654200000|2023-07-29 18:10:00|91.86|90.66|91.67|90.47|91.87|90.67|91.66|90.46|33
1690654500000|2023-07-29 18:15:00|91.68|90.48|91.7|90.5|91.73|90.53|91.65|90.45|65
1690654800000|2023-07-29 18:20:00|91.71|90.51|91.73|90.53|91.77|90.57|91.71|90.51|26
1690655100000|2023-07-29 18:25:00|91.74|90.54|91.75|90.55|91.79|90.59|91.74|90.54|32
1690655400000|2023-07-29 18:30:00|91.74|90.54|91.78|90.58|91.8|90.6|91.74|90.54|40
1690655700000|2023-07-29 18:35:00|91.77|90.57|91.81|90.61|91.82|90.62|91.77|90.57|14
1690656000000|2023-07-29 18:40:00|91.82|90.62|91.8|90.6|91.83|90.63|91.8|90.6|32
1690656300000|2023-07-29 18:45:00|91.81|90.61|91.8|90.6|91.81|90.61|91.79|90.59|7
1690656600000|2023-07-29 18:50:00|91.83|90.63|91.85|90.65|91.88|90.68|91.83|90.63|100
1690656900000|2023-07-29 18:55:00|91.84|90.64|91.88|90.68|91.9|90.7|91.82|90.62|52
1690657200000|2023-07-29 19:00:00|91.89|90.69|91.93|90.73|91.93|90.73|91.89|90.69|21
1690657500000|2023-07-29 19:05:00|91.92|90.72|91.96|90.76|91.99|90.79|91.92|90.72|37
1690657800000|2023-07-29 19:10:00|91.97|90.77|91.94|90.74|91.99|90.79|91.92|90.72|17
1690658100000|2023-07-29 19:15:00|91.93|90.73|91.94|90.74|91.95|90.75|91.92|90.72|14
1690658400000|2023-07-29 19:20:00|91.93|90.73|91.91|90.71|91.93|90.73|91.86|90.66|54
1690658700000|2023-07-29 19:25:00|91.9|90.7|91.95|90.75|91.95|90.75|91.89|90.69|8
1690659000000|2023-07-29 19:30:00|91.94|90.74|91.99|90.79|92|90.8|91.93|90.73|35
1690659300000|2023-07-29 19:35:00|92|90.8|92.02|90.82|92.02|90.82|91.94|90.74|43
1690659600000|2023-07-29 19:40:00|92.03|90.83|92|90.8|92.03|90.83|91.98|90.78|44
1690659900000|2023-07-29 19:45:00|92.01|90.81|92.04|90.84|92.05|90.85|91.98|90.78|16
1690660200000|2023-07-29 19:50:00|92.05|90.85|92.07|90.87|92.07|90.87|92.03|90.83|24
1690660500000|2023-07-29 19:55:00|92.08|90.88|92.11|90.91|92.15|90.95|92.08|90.88|36
1690660800000|2023-07-29 20:00:00|92.12|90.92|92.08|90.88|92.14|90.94|92.07|90.87|31
1690661100000|2023-07-29 20:05:00|92.07|90.87|92.11|90.91|92.12|90.92|92.03|90.83|32
1690661400000|2023-07-29 20:10:00|92.12|90.92|92.16|90.96|92.17|90.97|92.11|90.91|23
1690661700000|2023-07-29 20:15:00|92.15|90.95|92.22|91.02|92.26|91.06|92.15|90.95|80
1690662000000|2023-07-29 20:20:00|92.23|91.03|92.48|91.28|92.57|91.37|92.22|91.02|107
1690662300000|2023-07-29 20:25:00|92.47|91.27|92.74|91.54|93.12|91.92|92.47|91.27|279
1690662600000|2023-07-29 20:30:00|92.75|91.55|92.79|91.59|92.8|91.6|92.62|91.42|117
1690662900000|2023-07-29 20:35:00|92.78|91.58|92.99|91.79|93.11|91.91|92.78|91.58|121
1690663200000|2023-07-29 20:40:00|92.97|91.77|92.66|91.46|92.97|91.77|92.6|91.4|141
1690663500000|2023-07-29 20:45:00|92.65|91.45|92.68|91.48|92.73|91.53|92.54|91.34|70
1690663800000|2023-07-29 20:50:00|92.67|91.47|92.83|91.63|92.88|91.68|92.65|91.45|85
1690664100000|2023-07-29 20:55:00|92.82|91.62|92.67|91.47|92.91|91.71|92.67|91.47|66
1690664400000|2023-07-29 21:00:00|92.68|91.48|92.7|91.5|92.8|91.6|92.61|91.41|65
1690664700000|2023-07-29 21:05:00|92.69|91.49|92.91|91.71|92.97|91.77|92.68|91.48|109
1690665000000|2023-07-29 21:10:00|92.9|91.7|92.96|91.76|92.96|91.76|92.86|91.66|45
1690665300000|2023-07-29 21:15:00|92.97|91.77|92.96|91.76|93.07|91.87|92.9|91.7|112
1690665600000|2023-07-29 21:20:00|92.95|91.75|93.11|91.91|93.12|91.92|92.88|91.68|93
1690665900000|2023-07-29 21:25:00|93.12|91.92|93.34|92.14|93.37|92.17|93.12|91.92|123
1690666200000|2023-07-29 21:30:00|93.35|92.15|93.09|91.89|93.5|92.3|93.07|91.87|152
1690666500000|2023-07-29 21:35:00|93.08|91.88|93.04|91.84|93.28|92.08|93.04|91.84|113
1690666800000|2023-07-29 21:40:00|93.05|91.85|93.29|92.09|93.33|92.13|93.03|91.83|87
1690667100000|2023-07-29 21:45:00|93.3|92.1|93.14|91.94|93.3|92.1|93.14|91.94|56
1690667400000|2023-07-29 21:50:00|93.15|91.95|93.13|91.93|93.2|92|93.03|91.83|121
1690667700000|2023-07-29 21:55:00|93.14|91.94|93.05|91.85|93.14|91.94|93.04|91.84|81
1690668000000|2023-07-29 22:00:00|93.06|91.86|93.13|91.93|93.15|91.95|93.05|91.85|108
1690668300000|2023-07-29 22:05:00|93.12|91.92|93.1|91.9|93.13|91.93|93.08|91.88|37
1690668600000|2023-07-29 22:10:00|93.11|91.91|93.38|92.18|93.42|92.22|93.11|91.91|55
1690668900000|2023-07-29 22:15:00|93.39|92.19|93.5|92.3|93.58|92.38|93.39|92.19|96
1690669200000|2023-07-29 22:20:00|93.51|92.31|93.49|92.29|93.59|92.39|93.49|92.29|65
1690669500000|2023-07-29 22:25:00|93.48|92.28|93.76|92.56|93.8|92.6|93.47|92.27|149
1690669800000|2023-07-29 22:30:00|93.75|92.55|94.13|92.93|94.13|92.93|93.75|92.55|240
1690670100000|2023-07-29 22:35:00|94.12|92.92|94.32|93.12|94.36|93.16|94.02|92.82|260
1690670400000|2023-07-29 22:40:00|94.3|93.1|94.18|92.98|94.39|93.19|94.15|92.95|191
1690670700000|2023-07-29 22:45:00|94.17|92.97|94.22|93.02|94.45|93.25|94.17|92.97|162
1690671000000|2023-07-29 22:50:00|94.23|93.03|94.29|93.09|94.31|93.11|94.16|92.96|116
1690671300000|2023-07-29 22:55:00|94.31|93.11|94.22|93.02|94.43|93.23|94.2|93|107
1690671600000|2023-07-29 23:00:00|94.23|93.03|94.26|93.06|94.38|93.18|94.22|93.02|156
1690671900000|2023-07-29 23:05:00|94.28|93.08|94.18|92.98|94.36|93.16|94.16|92.96|61
1690672200000|2023-07-29 23:10:00|94.17|92.97|94.41|93.21|94.41|93.21|94.17|92.97|65
1690672500000|2023-07-29 23:15:00|94.42|93.22|94.53|93.33|94.59|93.39|94.42|93.22|91
1690672800000|2023-07-29 23:20:00|94.54|93.34|94.73|93.53|94.79|93.59|94.48|93.28|129
1690673100000|2023-07-29 23:25:00|94.72|93.52|94.74|93.54|94.77|93.57|94.65|93.45|133
1690673400000|2023-07-29 23:30:00|94.75|93.55|94.95|93.75|95.13|93.93|94.72|93.52|221
1690673700000|2023-07-29 23:35:00|94.96|93.76|95.28|94.08|95.29|94.09|94.92|93.72|222
1690674000000|2023-07-29 23:40:00|95.27|94.07|95.07|93.87|95.32|94.12|94.9|93.7|266
1690674300000|2023-07-29 23:45:00|95.06|93.86|95.38|94.18|95.49|94.29|94.93|93.73|212
1690674600000|2023-07-29 23:50:00|95.37|94.17|95.27|94.07|95.5|94.3|95.27|94.07|203
1690674900000|2023-07-29 23:55:00|95.26|94.06|94.87|93.67|95.33|94.13|94.87|93.67|182
1690675200000|2023-07-30 00:00:00|94.92|93.72|95.39|94.19|95.4|94.2|94.92|93.72|128
1690675500000|2023-07-30 00:05:00|95.4|94.2|95.28|94.08|95.46|94.26|95.27|94.07|185
1690675800000|2023-07-30 00:10:00|95.27|94.07|94.93|93.73|95.29|94.09|94.8|93.6|206
1690676100000|2023-07-30 00:15:00|94.94|93.74|94.9|93.7|95.05|93.85|94.88|93.68|169
1690676400000|2023-07-30 00:20:00|94.91|93.71|94.58|93.38|95.03|93.83|94.36|93.16|286
1690676700000|2023-07-30 00:25:00|94.59|93.39|94.54|93.34|94.62|93.42|94.49|93.29|148
1690677000000|2023-07-30 00:30:00|94.52|93.32|94.59|93.39|94.6|93.4|94.31|93.11|171
1690677300000|2023-07-30 00:35:00|94.6|93.4|94.86|93.66|94.92|93.72|94.59|93.39|202
1690677600000|2023-07-30 00:40:00|94.87|93.67|94.84|93.64|94.87|93.67|94.78|93.58|67
1690677900000|2023-07-30 00:45:00|94.81|93.61|94.69|93.49|94.85|93.65|94.65|93.45|80
1690678200000|2023-07-30 00:50:00|94.68|93.48|94.81|93.61|94.9|93.7|94.66|93.46|92
1690678500000|2023-07-30 00:55:00|94.82|93.62|96.18|94.98|96.73|95.53|94.79|93.59|629
1690678800000|2023-07-30 01:00:00|96.17|94.97|96.54|95.34|97.58|96.38|96.03|94.83|759
1690679100000|2023-07-30 01:05:00|96.55|95.35|95.27|94.07|96.61|95.41|95.2|94|537
1690679400000|2023-07-30 01:10:00|95.32|94.12|95.25|94.05|95.52|94.32|95.21|94.01|269
1690679700000|2023-07-30 01:15:00|95.27|94.07|95.47|94.27|95.47|94.27|95.15|93.95|201
1690680000000|2023-07-30 01:20:00|95.46|94.26|95.33|94.13|95.46|94.26|95.21|94.01|119
1690680300000|2023-07-30 01:25:00|95.32|94.12|95.43|94.23|95.44|94.24|95.25|94.05|102
1690680600000|2023-07-30 01:30:00|95.42|94.22|95.4|94.2|95.64|94.44|95.32|94.12|158
1690680900000|2023-07-30 01:35:00|95.39|94.19|95.11|93.91|95.39|94.19|95.09|93.89|124
1690681200000|2023-07-30 01:40:00|95.1|93.9|95.2|94|95.36|94.16|95.1|93.9|112
1690681500000|2023-07-30 01:45:00|95.19|93.99|95.12|93.92|95.36|94.16|95.07|93.87|83
1690681800000|2023-07-30 01:50:00|95.13|93.93|95.17|93.97|95.24|94.04|95.13|93.93|75
1690682100000|2023-07-30 01:55:00|95.16|93.96|95.13|93.93|95.21|94.01|95.1|93.9|74
1690682400000|2023-07-30 02:00:00|95.14|93.94|95.41|94.21|95.44|94.24|95.13|93.93|128
1690682700000|2023-07-30 02:05:00|95.4|94.2|95.26|94.06|95.51|94.31|95.25|94.05|101
1690683000000|2023-07-30 02:10:00|95.28|94.08|95.35|94.15|95.41|94.21|95.25|94.05|79
1690683300000|2023-07-30 02:15:00|95.34|94.14|95.36|94.16|95.38|94.18|95.26|94.06|69
1690683600000|2023-07-30 02:20:00|95.37|94.17|95.48|94.28|95.49|94.29|95.36|94.16|66
1690683900000|2023-07-30 02:25:00|95.47|94.27|95.29|94.09|95.47|94.27|95.24|94.04|60
1690684200000|2023-07-30 02:30:00|95.3|94.1|95.32|94.12|95.38|94.18|95.25|94.05|49
1690684500000|2023-07-30 02:35:00|95.31|94.11|95.11|93.91|95.32|94.12|95.11|93.91|67
1690684800000|2023-07-30 02:40:00|95.09|93.89|95.11|93.91|95.23|94.03|95.07|93.87|75
1690685100000|2023-07-30 02:45:00|95.12|93.92|94.99|93.79|95.23|94.03|94.97|93.77|125
1690685400000|2023-07-30 02:50:00|95|93.8|94.79|93.59|95.04|93.84|94.79|93.59|101
1690685700000|2023-07-30 02:55:00|94.8|93.6|94.81|93.61|94.93|93.73|94.76|93.56|92
1690686000000|2023-07-30 03:00:00|94.8|93.6|95.16|93.96|95.21|94.01|94.8|93.6|150
1690686300000|2023-07-30 03:05:00|95.15|93.95|95.22|94.02|95.26|94.06|95.09|93.89|140
1690686600000|2023-07-30 03:10:00|95.21|94.01|95.29|94.09|95.32|94.12|95.18|93.98|93
1690686900000|2023-07-30 03:15:00|95.28|94.08|95.35|94.15|95.35|94.15|95.23|94.03|64
1690687200000|2023-07-30 03:20:00|95.36|94.16|95.37|94.17|95.38|94.18|95.34|94.14|47
1690687500000|2023-07-30 03:25:00|95.38|94.18|95.42|94.22|95.42|94.22|95.37|94.17|44
1690687800000|2023-07-30 03:30:00|95.41|94.21|95.44|94.24|95.47|94.27|95.39|94.19|49
1690688100000|2023-07-30 03:35:00|95.43|94.23|95.47|94.27|95.48|94.28|95.39|94.19|57
1690688400000|2023-07-30 03:40:00|95.46|94.26|95.35|94.15|95.51|94.31|95.33|94.13|87
1690688700000|2023-07-30 03:45:00|95.34|94.14|95.33|94.13|95.35|94.15|95.22|94.02|78
1690689000000|2023-07-30 03:50:00|95.32|94.12|95.27|94.07|95.37|94.17|95.23|94.03|56
1690689300000|2023-07-30 03:55:00|95.28|94.08|95.27|94.07|95.35|94.15|95.17|93.97|87
1690689600000|2023-07-30 04:00:00|95.28|94.08|95.66|94.46|95.66|94.46|95.28|94.08|75
1690689900000|2023-07-30 04:05:00|95.67|94.47|95.54|94.34|95.78|94.58|95.5|94.3|124
1690690200000|2023-07-30 04:10:00|95.53|94.33|95.53|94.33|95.61|94.41|95.52|94.32|69
1690690500000|2023-07-30 04:15:00|95.52|94.32|95.42|94.22|95.53|94.33|95.35|94.15|70
1690690800000|2023-07-30 04:20:00|95.43|94.23|95.47|94.27|95.52|94.32|95.42|94.22|63
1690691100000|2023-07-30 04:25:00|95.46|94.26|95.42|94.22|95.46|94.26|95.36|94.16|56
1690691400000|2023-07-30 04:30:00|95.41|94.21|95.39|94.19|95.47|94.27|95.37|94.17|59
1690691700000|2023-07-30 04:35:00|95.38|94.18|95.29|94.09|95.38|94.18|95.29|94.09|51
1690692000000|2023-07-30 04:40:00|95.3|94.1|95.31|94.11|95.4|94.2|95.3|94.1|35
1690692300000|2023-07-30 04:45:00|95.3|94.1|95.34|94.14|95.36|94.16|95.27|94.07|32
1690692600000|2023-07-30 04:50:00|95.35|94.15|95.38|94.18|95.39|94.19|95.33|94.13|32
1690692900000|2023-07-30 04:55:00|95.36|94.16|95.39|94.19|95.41|94.21|95.34|94.14|25
1690693200000|2023-07-30 05:00:00|95.4|94.2|95.41|94.21|95.46|94.26|95.4|94.2|38
1690693500000|2023-07-30 05:05:00|95.42|94.22|95.4|94.2|95.46|94.26|95.4|94.2|43
1690693800000|2023-07-30 05:10:00|95.39|94.19|95.27|94.07|95.39|94.19|95.27|94.07|44
1690694100000|2023-07-30 05:15:00|95.28|94.08|95.24|94.04|95.28|94.08|95.18|93.98|32
1690694400000|2023-07-30 05:20:00|95.25|94.05|95.33|94.13|95.4|94.2|95.24|94.04|59
1690694700000|2023-07-30 05:25:00|95.34|94.14|95.29|94.09|95.35|94.15|95.29|94.09|58
1690695000000|2023-07-30 05:30:00|95.28|94.08|95.38|94.18|95.38|94.18|95.27|94.07|35
1690695300000|2023-07-30 05:35:00|95.37|94.17|95.41|94.21|95.42|94.22|95.34|94.14|25
1690695600000|2023-07-30 05:40:00|95.4|94.2|95.36|94.16|95.49|94.29|95.36|94.16|54
1690695900000|2023-07-30 05:45:00|95.34|94.14|95.44|94.24|95.46|94.26|95.34|94.14|52
1690696200000|2023-07-30 05:50:00|95.45|94.25|95.36|94.16|95.45|94.25|95.36|94.16|31
1690696500000|2023-07-30 05:55:00|95.35|94.15|95.35|94.15|95.44|94.24|95.33|94.13|40
1690696800000|2023-07-30 06:00:00|95.36|94.16|95.32|94.12|95.36|94.16|95.26|94.06|49
1690697100000|2023-07-30 06:05:00|95.33|94.13|95.17|93.97|95.33|94.13|95.17|93.97|53
1690697400000|2023-07-30 06:10:00|95.16|93.96|95.2|94|95.23|94.03|95.16|93.96|36
1690697700000|2023-07-30 06:15:00|95.21|94.01|95.17|93.97|95.22|94.02|95.17|93.97|18
1690698000000|2023-07-30 06:20:00|95.16|93.96|95.07|93.87|95.23|94.03|95.06|93.86|74
1690698300000|2023-07-30 06:25:00|95.08|93.88|94.99|93.79|95.09|93.89|94.98|93.78|60
1690698600000|2023-07-30 06:30:00|94.98|93.78|94.92|93.72|95.07|93.87|94.91|93.71|87
1690698900000|2023-07-30 06:35:00|94.91|93.71|94.98|93.78|94.98|93.78|94.85|93.65|105
1690699200000|2023-07-30 06:40:00|94.99|93.79|94.76|93.56|94.99|93.79|94.72|93.52|118
1690699500000|2023-07-30 06:45:00|94.75|93.55|94.87|93.67|94.88|93.68|94.66|93.46|96
1690699800000|2023-07-30 06:50:00|94.86|93.66|95|93.8|95.07|93.87|94.85|93.65|64
1690700100000|2023-07-30 06:55:00|94.99|93.79|94.82|93.62|94.99|93.79|94.8|93.6|75
1690700400000|2023-07-30 07:00:00|94.79|93.59|94.87|93.67|94.88|93.68|94.72|93.52|74
1690700700000|2023-07-30 07:05:00|94.88|93.68|94.94|93.74|94.96|93.76|94.87|93.67|49
1690701000000|2023-07-30 07:10:00|94.95|93.75|94.87|93.67|95.01|93.81|94.86|93.66|40
1690701300000|2023-07-30 07:15:00|94.85|93.65|94.88|93.68|94.96|93.76|94.85|93.65|26
1690701600000|2023-07-30 07:20:00|94.87|93.67|94.81|93.61|94.88|93.68|94.8|93.6|70
1690701900000|2023-07-30 07:25:00|94.8|93.6|94.81|93.61|94.84|93.64|94.8|93.6|44
1690702200000|2023-07-30 07:30:00|94.8|93.6|94.82|93.62|94.84|93.64|94.74|93.54|35
1690702500000|2023-07-30 07:35:00|94.83|93.63|94.92|93.72|94.92|93.72|94.83|93.63|28
1690702800000|2023-07-30 07:40:00|94.9|93.7|94.91|93.71|94.91|93.71|94.85|93.65|33
1690703100000|2023-07-30 07:45:00|94.92|93.72|95|93.8|95.01|93.81|94.89|93.69|49
1690703400000|2023-07-30 07:50:00|95.01|93.81|95.04|93.84|95.06|93.86|94.99|93.79|39
1690703700000|2023-07-30 07:55:00|95.03|93.83|95.07|93.87|95.08|93.88|95.03|93.83|31
1690704000000|2023-07-30 08:00:00|95.06|93.86|95.09|93.89|95.09|93.89|95|93.8|68
1690704300000|2023-07-30 08:05:00|95.1|93.9|95.08|93.88|95.1|93.9|95.05|93.85|33
1690704600000|2023-07-30 08:10:00|95.07|93.87|95.06|93.86|95.1|93.9|95.05|93.85|39
1690704900000|2023-07-30 08:15:00|95.07|93.87|95.13|93.93|95.14|93.94|94.97|93.77|75
1690705200000|2023-07-30 08:20:00|95.14|93.94|95.23|94.03|95.25|94.05|95.13|93.93|66
1690705500000|2023-07-30 08:25:00|95.22|94.02|95.15|93.95|95.27|94.07|95.13|93.93|53
1690705800000|2023-07-30 08:30:00|95.16|93.96|95.19|93.99|95.23|94.03|95.13|93.93|64
1690706100000|2023-07-30 08:35:00|95.21|94.01|95.23|94.03|95.29|94.09|95.14|93.94|65
1690706400000|2023-07-30 08:40:00|95.22|94.02|95.28|94.08|95.28|94.08|95.16|93.96|64
1690706700000|2023-07-30 08:45:00|95.27|94.07|95.42|94.22|95.43|94.23|95.25|94.05|91
1690707000000|2023-07-30 08:50:00|95.41|94.21|95.32|94.12|95.44|94.24|95.24|94.04|127
1690707300000|2023-07-30 08:55:00|95.31|94.11|95.42|94.22|95.43|94.23|95.28|94.08|77
1690707600000|2023-07-30 09:00:00|95.43|94.23|95.27|94.07|95.43|94.23|95.26|94.06|99
1690707900000|2023-07-30 09:05:00|95.26|94.06|95.36|94.16|95.41|94.21|95.24|94.04|82
1690708200000|2023-07-30 09:10:00|95.37|94.17|95.31|94.11|95.38|94.18|95.3|94.1|58
1690708500000|2023-07-30 09:15:00|95.3|94.1|95.34|94.14|95.37|94.17|95.3|94.1|21
1690708800000|2023-07-30 09:20:00|95.32|94.12|95.4|94.2|95.41|94.21|95.32|94.12|25
1690709100000|2023-07-30 09:25:00|95.41|94.21|95.45|94.25|95.47|94.27|95.39|94.19|45
1690709400000|2023-07-30 09:30:00|95.46|94.26|95.34|94.14|95.49|94.29|95.32|94.12|42
1690709700000|2023-07-30 09:35:00|95.35|94.15|95.44|94.24|95.48|94.28|95.33|94.13|76
1690710000000|2023-07-30 09:40:00|95.43|94.23|95.48|94.28|95.48|94.28|95.38|94.18|42
1690710300000|2023-07-30 09:45:00|95.47|94.27|95.53|94.33|95.55|94.35|95.44|94.24|65
1690710600000|2023-07-30 09:50:00|95.52|94.32|95.36|94.16|95.68|94.48|95.35|94.15|119
1690710900000|2023-07-30 09:55:00|95.35|94.15|95.25|94.05|95.35|94.15|95.25|94.05|78
1690711200000|2023-07-30 10:00:00|95.26|94.06|95.28|94.08|95.32|94.12|95.18|93.98|103
1690711500000|2023-07-30 10:05:00|95.29|94.09|95.31|94.11|95.39|94.19|95.25|94.05|129
1690711800000|2023-07-30 10:10:00|95.3|94.1|95.22|94.02|95.32|94.12|95.1|93.9|144
1690712100000|2023-07-30 10:15:00|95.21|94.01|95.1|93.9|95.22|94.02|95.07|93.87|80
1690712400000|2023-07-30 10:20:00|95.12|93.92|95.14|93.94|95.14|93.94|95.07|93.87|46
1690712700000|2023-07-30 10:25:00|95.13|93.93|95.19|93.99|95.19|93.99|95.12|93.92|50
1690713000000|2023-07-30 10:30:00|95.2|94|95.19|93.99|95.31|94.11|95.19|93.99|40
1690713300000|2023-07-30 10:35:00|95.2|94|95.26|94.06|95.32|94.12|95.2|94|52
1690713600000|2023-07-30 10:40:00|95.25|94.05|95.1|93.9|95.26|94.06|95.1|93.9|61
1690713900000|2023-07-30 10:45:00|95.09|93.89|95.01|93.81|95.12|93.92|94.98|93.78|97
1690714200000|2023-07-30 10:50:00|95|93.8|94.79|93.59|95.01|93.81|94.77|93.57|141
1690714500000|2023-07-30 10:55:00|94.8|93.6|95.09|93.89|95.1|93.9|94.8|93.6|105
1690714800000|2023-07-30 11:00:00|95.07|93.87|95.24|94.04|95.29|94.09|95.06|93.86|78
1690715100000|2023-07-30 11:05:00|95.23|94.03|95.27|94.07|95.28|94.08|95.19|93.99|54
1690715400000|2023-07-30 11:10:00|95.26|94.06|95.35|94.15|95.39|94.19|95.23|94.03|87
1690715700000|2023-07-30 11:15:00|95.36|94.16|95.3|94.1|95.37|94.17|95.23|94.03|48
1690716000000|2023-07-30 11:20:00|95.29|94.09|95.27|94.07|95.31|94.11|95.26|94.06|46
1690716300000|2023-07-30 11:25:00|95.26|94.06|95.06|93.86|95.27|94.07|95.06|93.86|82
1690716600000|2023-07-30 11:30:00|95.04|93.84|95.07|93.87|95.09|93.89|94.99|93.79|74
1690716900000|2023-07-30 11:35:00|95.08|93.88|95.08|93.88|95.1|93.9|95.05|93.85|41
1690717200000|2023-07-30 11:40:00|95.09|93.89|95.19|93.99|95.22|94.02|95.09|93.89|60
1690717500000|2023-07-30 11:45:00|95.18|93.98|95.25|94.05|95.26|94.06|95.16|93.96|45
1690717800000|2023-07-30 11:50:00|95.24|94.04|95.21|94.01|95.25|94.05|95.19|93.99|46
1690718100000|2023-07-30 11:55:00|95.22|94.02|95.18|93.98|95.23|94.03|95.16|93.96|21
1690718400000|2023-07-30 12:00:00|95.19|93.99|95.09|93.89|95.19|93.99|95.09|93.89|43
1690718700000|2023-07-30 12:05:00|95.08|93.88|95.16|93.96|95.19|93.99|95.04|93.84|37
1690719000000|2023-07-30 12:10:00|95.15|93.95|95.15|93.95|95.2|94|95.13|93.93|30
1690719300000|2023-07-30 12:15:00|95.16|93.96|95.14|93.94|95.19|93.99|95.09|93.89|76
1690719600000|2023-07-30 12:20:00|95.13|93.93|95.24|94.04|95.26|94.06|95.12|93.92|51
1690719900000|2023-07-30 12:25:00|95.23|94.03|95.26|94.06|95.27|94.07|95.21|94.01|40
1690720200000|2023-07-30 12:30:00|95.27|94.07|95.36|94.16|95.37|94.17|95.26|94.06|44
1690720500000|2023-07-30 12:35:00|95.34|94.14|95.4|94.2|95.45|94.25|95.34|94.14|25
1690720800000|2023-07-30 12:40:00|95.39|94.19|95.44|94.24|95.48|94.28|95.38|94.18|63
1690721100000|2023-07-30 12:45:00|95.43|94.23|95.33|94.13|95.44|94.24|95.28|94.08|119
1690721400000|2023-07-30 12:50:00|95.34|94.14|95.25|94.05|95.35|94.15|95.23|94.03|37
1690721700000|2023-07-30 12:55:00|95.24|94.04|95.21|94.01|95.25|94.05|95.16|93.96|82
1690722000000|2023-07-30 13:00:00|95.22|94.02|95.18|93.98|95.29|94.09|95.18|93.98|54
1690722300000|2023-07-30 13:05:00|95.19|93.99|95.12|93.92|95.22|94.02|95.12|93.92|63
1690722600000|2023-07-30 13:10:00|95.13|93.93|95.14|93.94|95.14|93.94|95.06|93.86|47
1690722900000|2023-07-30 13:15:00|95.12|93.92|94.99|93.79|95.13|93.93|94.99|93.79|25
1690723200000|2023-07-30 13:20:00|95|93.8|94.99|93.79|95.01|93.81|94.95|93.75|61
1690723500000|2023-07-30 13:25:00|95|93.8|94.94|93.74|95.01|93.81|94.92|93.72|33
1690723800000|2023-07-30 13:30:00|94.93|93.73|94.98|93.78|94.98|93.78|94.9|93.7|34
1690724100000|2023-07-30 13:35:00|94.97|93.77|94.99|93.79|95.02|93.82|94.93|93.73|34
1690724400000|2023-07-30 13:40:00|95|93.8|95.03|93.83|95.05|93.85|94.95|93.75|31
1690724700000|2023-07-30 13:45:00|95.01|93.81|95.05|93.85|95.09|93.89|94.98|93.78|44
1690725000000|2023-07-30 13:50:00|95.06|93.86|94.84|93.64|95.06|93.86|94.82|93.62|108
1690725300000|2023-07-30 13:55:00|94.85|93.65|94.9|93.7|94.92|93.72|94.84|93.64|67
1690725600000|2023-07-30 14:00:00|94.91|93.71|95.08|93.88|95.08|93.88|94.91|93.71|73
1690725900000|2023-07-30 14:05:00|95.09|93.89|95.21|94.01|95.23|94.03|95.08|93.88|98
1690726200000|2023-07-30 14:10:00|95.22|94.02|95.2|94|95.32|94.12|95.14|93.94|99
1690726500000|2023-07-30 14:15:00|95.21|94.01|95.25|94.05|95.26|94.06|95.21|94.01|78
1690726800000|2023-07-30 14:20:00|95.24|94.04|95.19|93.99|95.25|94.05|95.16|93.96|45
1690727100000|2023-07-30 14:25:00|95.2|94|95.25|94.05|95.26|94.06|95.16|93.96|68
1690727400000|2023-07-30 14:30:00|95.26|94.06|94.96|93.76|95.26|94.06|94.91|93.71|152
1690727700000|2023-07-30 14:35:00|94.95|93.75|95.06|93.86|95.09|93.89|94.91|93.71|94
1690728000000|2023-07-30 14:40:00|95.08|93.88|95.15|93.95|95.16|93.96|95.05|93.85|67
1690728300000|2023-07-30 14:45:00|95.14|93.94|95.3|94.1|95.43|94.23|95.13|93.93|217
1690728600000|2023-07-30 14:50:00|95.29|94.09|95.34|94.14|95.35|94.15|95.27|94.07|71
1690728900000|2023-07-30 14:55:00|95.33|94.13|95.34|94.14|95.37|94.17|95.31|94.11|76
1690729200000|2023-07-30 15:00:00|95.35|94.15|95.56|94.36|95.66|94.46|95.33|94.13|206
1690729500000|2023-07-30 15:05:00|95.57|94.37|95.32|94.12|95.58|94.38|95.3|94.1|174
1690729800000|2023-07-30 15:10:00|95.33|94.13|95.25|94.05|95.41|94.21|95.23|94.03|123
1690730100000|2023-07-30 15:15:00|95.24|94.04|95.3|94.1|95.34|94.14|95.15|93.95|97
1690730400000|2023-07-30 15:20:00|95.31|94.11|95.47|94.27|95.48|94.28|95.3|94.1|83
1690730700000|2023-07-30 15:25:00|95.48|94.28|95.45|94.25|95.52|94.32|95.43|94.23|79
1690731000000|2023-07-30 15:30:00|95.46|94.26|95.38|94.18|95.58|94.38|95.35|94.15|106
1690731300000|2023-07-30 15:35:00|95.4|94.2|95.45|94.25|95.52|94.32|95.33|94.13|73
1690731600000|2023-07-30 15:40:00|95.46|94.26|95.37|94.17|95.48|94.28|95.35|94.15|57
1690731900000|2023-07-30 15:45:00|95.38|94.18|95.26|94.06|95.42|94.22|95.25|94.05|103
1690732200000|2023-07-30 15:50:00|95.25|94.05|95.04|93.84|95.27|94.07|95.01|93.81|129
1690732500000|2023-07-30 15:55:00|95.03|93.83|95.21|94.01|95.26|94.06|94.93|93.73|199
1690732800000|2023-07-30 16:00:00|95.2|94|95.08|93.88|95.3|94.1|95.03|93.83|170
1690733100000|2023-07-30 16:05:00|95.07|93.87|95.35|94.15|95.39|94.19|95.06|93.86|170
1690733400000|2023-07-30 16:10:00|95.34|94.14|95.35|94.15|95.37|94.17|95.3|94.1|100
1690733700000|2023-07-30 16:15:00|95.36|94.16|95.33|94.13|95.36|94.16|95.24|94.04|99
1690734000000|2023-07-30 16:20:00|95.32|94.12|95.4|94.2|95.41|94.21|95.32|94.12|47
1690734300000|2023-07-30 16:25:00|95.41|94.21|95.39|94.19|95.56|94.36|95.37|94.17|111
1690734600000|2023-07-30 16:30:00|95.38|94.18|95.18|93.98|95.42|94.22|95.18|93.98|136
1690734900000|2023-07-30 16:35:00|95.17|93.97|95.44|94.24|95.44|94.24|95.15|93.95|87
1690735200000|2023-07-30 16:40:00|95.45|94.25|95.52|94.32|95.53|94.33|95.43|94.23|79
1690735500000|2023-07-30 16:45:00|95.53|94.33|96.46|95.26|96.46|95.26|95.5|94.3|336
1690735800000|2023-07-30 16:50:00|96.45|95.25|95.74|94.54|96.46|95.26|95.66|94.46|286
1690736100000|2023-07-30 16:55:00|95.73|94.53|95.97|94.77|96.03|94.83|95.71|94.51|156
1690736400000|2023-07-30 17:00:00|95.98|94.78|96.37|95.17|96.41|95.21|95.94|94.74|202
1690736700000|2023-07-30 17:05:00|96.36|95.16|96.16|94.96|96.63|95.43|96.16|94.96|359
1690737000000|2023-07-30 17:10:00|96.15|94.95|96.08|94.88|96.34|95.14|96.08|94.88|193
1690737300000|2023-07-30 17:15:00|96.07|94.87|96.17|94.97|96.2|95|96.07|94.87|82
1690737600000|2023-07-30 17:20:00|96.16|94.96|95.88|94.68|96.16|94.96|95.87|94.67|116
1690737900000|2023-07-30 17:25:00|95.87|94.67|95.73|94.53|95.88|94.68|95.73|94.53|129
1690738200000|2023-07-30 17:30:00|95.74|94.54|95.7|94.5|95.82|94.62|95.7|94.5|49
1690738500000|2023-07-30 17:35:00|95.69|94.49|95.7|94.5|95.74|94.54|95.64|94.44|109
1690738800000|2023-07-30 17:40:00|95.71|94.51|96.02|94.82|96.03|94.83|95.71|94.51|131
1690739100000|2023-07-30 17:45:00|96.01|94.81|95.75|94.55|96.05|94.85|95.69|94.49|118
1690739400000|2023-07-30 17:50:00|95.74|94.54|95.89|94.69|95.89|94.69|95.74|94.54|95
1690739700000|2023-07-30 17:55:00|95.88|94.68|95.81|94.61|95.97|94.77|95.8|94.6|98
1690740000000|2023-07-30 18:00:00|95.82|94.62|95.8|94.6|95.89|94.69|95.78|94.58|87
1690740300000|2023-07-30 18:05:00|95.81|94.61|95.8|94.6|95.81|94.61|95.7|94.5|73
1690740600000|2023-07-30 18:10:00|95.81|94.61|95.48|94.28|95.83|94.63|95.4|94.2|114
1690740900000|2023-07-30 18:15:00|95.47|94.27|95.24|94.04|95.47|94.27|95.04|93.84|173
1690741200000|2023-07-30 18:20:00|95.23|94.03|95.17|93.97|95.27|94.07|95.17|93.97|96
1690741500000|2023-07-30 18:25:00|95.16|93.96|95.29|94.09|95.31|94.11|95.15|93.95|76
1690741800000|2023-07-30 18:30:00|95.3|94.1|95.19|93.99|95.32|94.12|95.15|93.95|59
1690742100000|2023-07-30 18:35:00|95.18|93.98|95.26|94.06|95.28|94.08|95.14|93.94|34
1690742400000|2023-07-30 18:40:00|95.25|94.05|95.24|94.04|95.27|94.07|95.17|93.97|41
1690742700000|2023-07-30 18:45:00|95.26|94.06|95.17|93.97|95.27|94.07|95.14|93.94|83
1690743000000|2023-07-30 18:50:00|95.16|93.96|95.34|94.14|95.34|94.14|95.16|93.96|77
1690743300000|2023-07-30 18:55:00|95.33|94.13|95.32|94.12|95.33|94.13|95.26|94.06|48
1690743600000|2023-07-30 19:00:00|95.31|94.11|95.26|94.06|95.31|94.11|95.18|93.98|35
1690743900000|2023-07-30 19:05:00|95.24|94.04|95.33|94.13|95.33|94.13|95.21|94.01|92
1690744200000|2023-07-30 19:10:00|95.32|94.12|95.25|94.05|95.33|94.13|95.22|94.02|48
1690744500000|2023-07-30 19:15:00|95.24|94.04|95.2|94|95.26|94.06|95.2|94|43
1690744800000|2023-07-30 19:20:00|95.21|94.01|95.12|93.92|95.24|94.04|95.1|93.9|68
1690745100000|2023-07-30 19:25:00|95.13|93.93|95.2|94|95.2|94|95.06|93.86|80
1690745400000|2023-07-30 19:30:00|95.19|93.99|95.15|93.95|95.19|93.99|95.1|93.9|68
1690745700000|2023-07-30 19:35:00|95.13|93.93|95.18|93.98|95.25|94.05|95.11|93.91|57
1690746000000|2023-07-30 19:40:00|95.16|93.96|95.75|93.55|95.77|94.04|95.16|93.49|76
1690746300000|2023-07-30 19:45:00|95.76|93.56|94.3|92.1|95.77|93.57|93.91|91.71|269
1690746600000|2023-07-30 19:50:00|94.29|92.09|94.13|91.93|94.29|92.09|93.32|91.12|708
1690746900000|2023-07-30 19:55:00|94.12|91.92|94.14|91.94|94.21|92.01|93.88|91.68|429
1690747200000|2023-07-30 20:00:00|94.13|91.93|93.35|91.15|94.13|91.93|92.16|89.96|667
1690747500000|2023-07-30 20:05:00|93.34|91.14|93.37|91.17|93.4|91.2|92.99|90.79|448
1690747800000|2023-07-30 20:10:00|93.39|91.19|93.21|91.01|93.4|91.2|92.94|90.74|350
1690748100000|2023-07-30 20:15:00|93.2|91|93.45|91.25|93.65|91.45|92.99|90.79|355
1690748400000|2023-07-30 20:20:00|93.46|91.26|93.62|91.42|93.64|91.44|93.23|91.03|260
1690748700000|2023-07-30 20:25:00|93.63|91.43|93.63|91.43|93.87|91.67|93.57|91.37|227
1690749000000|2023-07-30 20:30:00|93.64|91.44|93.8|91.6|93.82|91.62|93.33|91.13|200
1690749300000|2023-07-30 20:35:00|93.79|91.59|93.92|91.72|94.02|91.82|93.7|91.5|172
1690749600000|2023-07-30 20:40:00|93.91|91.71|94.21|92.01|94.22|92.02|93.91|91.71|150
1690749900000|2023-07-30 20:45:00|94.23|92.03|94.11|91.91|94.23|92.03|94|91.8|179
1690750200000|2023-07-30 20:50:00|94.12|91.92|94.03|91.83|94.16|91.96|93.97|91.77|135
1690750500000|2023-07-30 20:55:00|94.02|91.82|94.7|92.5|95.02|92.82|94.02|91.82|382
1690750800000|2023-07-30 21:00:00|94.69|92.49|94.56|92.36|94.75|92.55|94.48|92.28|209
1690751100000|2023-07-30 21:05:00|94.55|92.35|94.21|93.01|94.64|93.02|94.13|92.29|133
1690751400000|2023-07-30 21:10:00|94.2|93|94.21|93.01|94.22|93.02|93.95|92.75|183
1690751700000|2023-07-30 21:15:00|94.22|93.02|94.15|92.95|94.38|93.18|94.15|92.95|114
1690752000000|2023-07-30 21:20:00|94.16|92.96|94.12|92.92|94.18|92.98|93.97|92.77|99
1690752300000|2023-07-30 21:25:00|94.09|92.89|94|92.8|94.13|92.93|93.92|92.72|123
1690752600000|2023-07-30 21:30:00|94.01|92.81|93.85|92.65|94.15|92.95|93.77|92.57|126
1690752900000|2023-07-30 21:35:00|93.86|92.66|93.83|92.63|93.9|92.7|93.65|92.45|142
1690753200000|2023-07-30 21:40:00|93.84|92.64|93.88|92.68|93.99|92.79|93.84|92.64|106
1690753500000|2023-07-30 21:45:00|93.87|92.67|93.98|92.78|94.03|92.83|93.87|92.67|83
1690753800000|2023-07-30 21:50:00|93.99|92.79|94.23|93.03|94.28|93.08|93.99|92.79|75
1690754100000|2023-07-30 21:55:00|94.22|93.02|94.05|92.85|94.24|93.04|94.05|92.85|78
1690754400000|2023-07-30 22:00:00|94.06|92.86|94|92.8|94.12|92.92|93.94|92.74|177
1690754700000|2023-07-30 22:05:00|93.99|92.79|94.02|92.82|94.09|92.89|93.98|92.78|167
1690755000000|2023-07-30 22:10:00|94.01|92.81|93.96|92.76|94.01|92.81|93.91|92.71|188
1690755300000|2023-07-30 22:15:00|93.97|92.77|93.96|92.76|94.1|92.9|93.9|92.7|202
1690755600000|2023-07-30 22:20:00|93.94|92.74|93.84|92.64|93.97|92.77|93.83|92.63|166
1690755900000|2023-07-30 22:25:00|93.86|92.66|93.77|92.57|93.86|92.66|93.72|92.52|155
1690756200000|2023-07-30 22:30:00|93.76|92.56|93.85|92.65|93.89|92.69|93.73|92.53|144
1690756500000|2023-07-30 22:35:00|93.88|92.68|93.95|92.75|93.98|92.78|93.88|92.68|111
1690756800000|2023-07-30 22:40:00|93.94|92.74|93.8|92.6|93.95|92.75|93.79|92.59|156
1690757100000|2023-07-30 22:45:00|93.79|92.59|93.87|92.67|93.89|92.69|93.72|92.52|201
1690757400000|2023-07-30 22:50:00|93.86|92.66|93.97|92.77|94|92.8|93.84|92.64|135
1690757700000|2023-07-30 22:55:00|93.99|92.79|94.02|92.82|94.07|92.87|93.92|92.72|141
1690758000000|2023-07-30 23:00:00|94.01|92.81|94.18|92.98|94.19|92.99|94|92.8|204
1690758300000|2023-07-30 23:05:00|94.19|92.99|94.22|93.02|94.27|93.07|94.08|92.88|208
1690758600000|2023-07-30 23:10:00|94.21|93.01|94.41|93.21|94.54|93.34|94.18|92.98|269
1690758900000|2023-07-30 23:15:00|94.42|93.22|94.67|93.47|94.69|93.49|94.41|93.21|258
1690759200000|2023-07-30 23:20:00|94.68|93.48|94.85|93.65|94.9|93.7|94.68|93.48|230
1690759500000|2023-07-30 23:25:00|94.86|93.66|94.78|93.58|94.86|93.66|94.67|93.47|209
1690759800000|2023-07-30 23:30:00|94.79|93.59|94.91|93.71|94.99|93.79|94.77|93.57|180
1690760100000|2023-07-30 23:35:00|94.9|93.7|94.75|93.55|94.91|93.71|94.68|93.48|151
1690760400000|2023-07-30 23:40:00|94.76|93.56|94.73|93.53|94.86|93.66|94.71|93.51|93
1690760700000|2023-07-30 23:45:00|94.72|93.52|94.71|93.51|94.74|93.54|94.55|93.35|123
1690761000000|2023-07-30 23:50:00|94.72|93.52|94.72|93.52|94.84|93.64|94.7|93.5|172
1690761300000|2023-07-30 23:55:00|94.74|93.54|94.63|93.43|94.75|93.55|94.63|93.43|167
1690761600000|2023-07-31 00:00:00|94.68|93.48|94.61|93.41|94.71|93.51|94.53|93.33|263
1690761900000|2023-07-31 00:05:00|94.6|93.4|94.56|93.36|94.61|93.41|94.45|93.25|179
1690762200000|2023-07-31 00:10:00|94.54|93.34|94.5|93.3|94.54|93.34|94.41|93.21|141
1690762500000|2023-07-31 00:15:00|94.51|93.31|94.62|93.42|94.63|93.43|94.38|93.18|140
1690762800000|2023-07-31 00:20:00|94.61|93.41|94.62|93.42|94.63|93.43|94.5|93.3|87
1690763100000|2023-07-31 00:25:00|94.63|93.43|94.6|93.4|94.76|93.56|94.6|93.4|108
1690763400000|2023-07-31 00:30:00|94.61|93.41|94.61|93.41|94.68|93.48|94.56|93.36|107
1690763700000|2023-07-31 00:35:00|94.62|93.42|94.95|93.75|94.95|93.75|94.62|93.42|181
1690764000000|2023-07-31 00:40:00|94.94|93.74|95.48|94.28|95.5|94.3|94.85|93.65|312
1690764300000|2023-07-31 00:45:00|95.49|94.29|95.47|94.27|95.66|94.46|95.16|93.96|524
1690764600000|2023-07-31 00:50:00|95.49|94.29|95.33|94.13|95.52|94.32|95.24|94.04|299
1690764900000|2023-07-31 00:55:00|95.32|94.12|95.48|94.28|95.55|94.35|95.25|94.05|171
1690765200000|2023-07-31 01:00:00|95.47|94.27|95.28|94.08|95.61|94.41|95.25|94.05|269
1690765500000|2023-07-31 01:05:00|95.29|94.09|95.23|94.03|95.36|94.16|95.21|94.01|216
1690765800000|2023-07-31 01:10:00|95.22|94.02|95.19|93.99|95.22|94.02|95.08|93.88|179
1690766100000|2023-07-31 01:15:00|95.18|93.98|95.02|93.82|95.18|93.98|94.97|93.77|161
1690766400000|2023-07-31 01:20:00|95.03|93.83|94.76|93.56|95.11|93.91|94.74|93.54|190
1690766700000|2023-07-31 01:25:00|94.77|93.57|94.84|93.64|94.93|93.73|94.75|93.55|165
1690767000000|2023-07-31 01:30:00|94.83|93.63|94.77|93.57|94.95|93.75|94.76|93.56|187
1690767300000|2023-07-31 01:35:00|94.75|93.55|94.72|93.52|94.8|93.6|94.62|93.42|206
1690767600000|2023-07-31 01:40:00|94.73|93.53|94.73|93.53|94.74|93.54|94.57|93.37|214
1690767900000|2023-07-31 01:45:00|94.72|93.52|94.61|93.41|94.74|93.54|94.59|93.39|168
1690768200000|2023-07-31 01:50:00|94.62|93.42|94.78|93.58|94.78|93.58|94.6|93.4|169
1690768500000|2023-07-31 01:55:00|94.76|93.56|94.83|93.63|94.87|93.67|94.7|93.5|207
1690768800000|2023-07-31 02:00:00|94.84|93.64|94.86|93.66|94.92|93.72|94.82|93.62|179
1690769100000|2023-07-31 02:05:00|94.85|93.65|94.72|93.52|94.85|93.65|94.68|93.48|87
1690769400000|2023-07-31 02:10:00|94.73|93.53|94.7|93.5|94.74|93.54|94.68|93.48|76
1690769700000|2023-07-31 02:15:00|94.71|93.51|94.8|93.6|94.81|93.61|94.71|93.51|64
1690770000000|2023-07-31 02:20:00|94.81|93.61|94.9|93.7|94.92|93.72|94.81|93.61|101
1690770300000|2023-07-31 02:25:00|94.89|93.69|94.95|93.75|94.99|93.79|94.89|93.69|106
1690770600000|2023-07-31 02:30:00|94.97|93.77|95.06|93.86|95.07|93.87|94.97|93.77|162
1690770900000|2023-07-31 02:35:00|95.07|93.87|94.83|93.63|95.08|93.88|94.78|93.58|196
1690771200000|2023-07-31 02:40:00|94.84|93.64|94.84|93.64|94.88|93.68|94.82|93.62|93
1690771500000|2023-07-31 02:45:00|94.83|93.63|94.77|93.57|94.91|93.71|94.75|93.55|119
1690771800000|2023-07-31 02:50:00|94.78|93.58|94.75|93.55|94.81|93.61|94.71|93.51|88
1690772100000|2023-07-31 02:55:00|94.74|93.54|94.76|93.56|94.87|93.67|94.74|93.54|105
1690772400000|2023-07-31 03:00:00|94.75|93.55|94.7|93.5|94.82|93.62|94.68|93.48|139
1690772700000|2023-07-31 03:05:00|94.69|93.49|94.64|93.44|94.72|93.52|94.64|93.44|118
1690773000000|2023-07-31 03:10:00|94.63|93.43|94.68|93.48|94.77|93.57|94.63|93.43|123
1690773300000|2023-07-31 03:15:00|94.66|93.46|94.67|93.47|94.7|93.5|94.57|93.37|138
1690773600000|2023-07-31 03:20:00|94.66|93.46|94.86|93.66|94.87|93.67|94.66|93.46|120
1690773900000|2023-07-31 03:25:00|94.85|93.65|94.78|93.58|94.88|93.68|94.74|93.54|132
1690774200000|2023-07-31 03:30:00|94.77|93.57|94.81|93.61|94.84|93.64|94.72|93.52|114
1690774500000|2023-07-31 03:35:00|94.82|93.62|94.73|93.53|94.85|93.65|94.72|93.52|133
1690774800000|2023-07-31 03:40:00|94.74|93.54|94.73|93.53|94.84|93.64|94.71|93.51|111
1690775100000|2023-07-31 03:45:00|94.72|93.52|94.63|93.43|94.72|93.52|94.62|93.42|154
1690775400000|2023-07-31 03:50:00|94.62|93.42|94.67|93.47|94.74|93.54|94.59|93.39|149
1690775700000|2023-07-31 03:55:00|94.68|93.48|94.71|93.51|94.76|93.56|94.59|93.39|201
1690776000000|2023-07-31 04:00:00|94.72|93.52|94.73|93.53|94.75|93.55|94.61|93.41|171
1690776300000|2023-07-31 04:05:00|94.74|93.54|94.58|93.38|94.8|93.6|94.57|93.37|152
1690776600000|2023-07-31 04:10:00|94.59|93.39|94.5|93.3|94.59|93.39|94.4|93.2|194
1690776900000|2023-07-31 04:15:00|94.51|93.31|94.47|93.27|94.55|93.35|94.42|93.22|131
1690777200000|2023-07-31 04:20:00|94.48|93.28|94.49|93.29|94.55|93.35|94.47|93.27|107
1690777500000|2023-07-31 04:25:00|94.48|93.28|94.03|92.83|94.51|93.31|94.03|92.83|123
1690777800000|2023-07-31 04:30:00|94.02|92.82|93.74|92.54|94.07|92.87|92.96|91.76|502
1690778100000|2023-07-31 04:35:00|93.73|92.53|93.85|92.65|93.91|92.71|93.73|92.53|216
1690778400000|2023-07-31 04:40:00|93.86|92.66|93.87|92.67|93.91|92.71|93.78|92.58|168
1690778700000|2023-07-31 04:45:00|93.86|92.66|93.9|92.7|93.97|92.77|93.84|92.64|176
1690779000000|2023-07-31 04:50:00|93.89|92.69|93.63|92.43|93.9|92.7|93.62|92.42|148
1690779300000|2023-07-31 04:55:00|93.61|92.41|93.69|92.49|93.77|92.57|93.61|92.41|140
1690779600000|2023-07-31 05:00:00|93.7|92.5|93.86|92.66|93.87|92.67|93.7|92.5|117
1690779900000|2023-07-31 05:05:00|93.87|92.67|93.73|92.53|93.92|92.72|93.73|92.53|133
1690780200000|2023-07-31 05:10:00|93.74|92.54|93.74|92.54|93.78|92.58|93.72|92.52|82
1690780500000|2023-07-31 05:15:00|93.73|92.53|93.97|92.77|93.99|92.79|93.73|92.53|106
1690780800000|2023-07-31 05:20:00|93.98|92.78|93.97|92.77|94.02|92.82|93.9|92.7|105
1690781100000|2023-07-31 05:25:00|93.96|92.76|93.92|92.72|94.02|92.82|93.91|92.71|104
1690781400000|2023-07-31 05:30:00|93.93|92.73|93.96|92.76|94.01|92.81|93.91|92.71|91
1690781700000|2023-07-31 05:35:00|93.95|92.75|93.84|92.64|93.96|92.76|93.81|92.61|110
1690782000000|2023-07-31 05:40:00|93.86|92.66|93.8|92.6|93.9|92.7|93.8|92.6|67
1690782300000|2023-07-31 05:45:00|93.81|92.61|93.91|92.71|93.96|92.76|93.76|92.56|113
1690782600000|2023-07-31 05:50:00|93.92|92.72|93.89|92.69|93.96|92.76|93.88|92.68|123
1690782900000|2023-07-31 05:55:00|93.88|92.68|93.85|92.65|93.93|92.73|93.79|92.59|115
1690783200000|2023-07-31 06:00:00|93.84|92.64|93.9|92.7|93.91|92.71|93.83|92.63|90
1690783500000|2023-07-31 06:05:00|93.91|92.71|93.97|92.77|94.03|92.83|93.9|92.7|94
1690783800000|2023-07-31 06:10:00|93.96|92.76|94.07|92.87|94.07|92.87|93.95|92.75|158
1690784100000|2023-07-31 06:15:00|94.06|92.86|94.03|92.83|94.1|92.9|94.01|92.81|128
1690784400000|2023-07-31 06:20:00|94.04|92.84|94.03|92.83|94.04|92.84|93.92|92.72|113
1690784700000|2023-07-31 06:25:00|94.02|92.82|94.03|92.83|94.08|92.88|94.01|92.81|145
1690785000000|2023-07-31 06:30:00|94.04|92.84|93.92|92.72|94.04|92.84|93.92|92.72|94
1690785300000|2023-07-31 06:35:00|93.93|92.73|93.91|92.71|93.96|92.76|93.87|92.67|315
1690785600000|2023-07-31 06:40:00|93.9|92.7|93.83|92.63|93.91|92.71|93.74|92.54|332
1690785900000|2023-07-31 06:45:00|93.82|92.62|93.81|92.61|93.83|92.63|93.71|92.51|252
1690786200000|2023-07-31 06:50:00|93.82|92.62|93.85|92.65|93.94|92.74|93.81|92.61|111
1690786500000|2023-07-31 06:55:00|93.84|92.64|93.93|92.73|93.94|92.74|93.84|92.64|96
1690786800000|2023-07-31 07:00:00|93.94|92.74|93.94|92.74|93.96|92.76|93.84|92.64|143
1690787100000|2023-07-31 07:05:00|93.95|92.75|93.86|92.66|93.96|92.76|93.85|92.65|121
1690787400000|2023-07-31 07:10:00|93.85|92.65|93.84|92.64|93.92|92.72|93.82|92.62|120
1690787700000|2023-07-31 07:15:00|93.85|92.65|93.96|92.76|93.98|92.78|93.85|92.65|60
1690788000000|2023-07-31 07:20:00|93.97|92.77|94.01|92.81|94.05|92.85|93.95|92.75|145
1690788300000|2023-07-31 07:25:00|94|92.8|93.98|92.78|94.05|92.85|93.97|92.77|49
1690788600000|2023-07-31 07:30:00|93.99|92.79|94.07|92.87|94.09|92.89|93.97|92.77|64
1690788900000|2023-07-31 07:35:00|94.06|92.86|93.95|92.75|94.07|92.87|93.94|92.74|100
1690789200000|2023-07-31 07:40:00|93.94|92.74|93.98|92.78|94.05|92.85|93.94|92.74|71
1690789500000|2023-07-31 07:45:00|93.97|92.77|93.92|92.72|93.99|92.79|93.89|92.69|67
1690789800000|2023-07-31 07:50:00|93.91|92.71|93.86|92.66|93.91|92.71|93.83|92.63|103
1690790100000|2023-07-31 07:55:00|93.84|92.64|93.86|92.66|93.92|92.72|93.82|92.62|96
1690790400000|2023-07-31 08:00:00|93.87|92.67|93.88|92.68|93.9|92.7|93.85|92.65|48
1690790700000|2023-07-31 08:05:00|93.87|92.67|93.88|92.68|93.89|92.69|93.85|92.65|57
1690791000000|2023-07-31 08:10:00|93.89|92.69|94.03|92.83|94.04|92.84|93.86|92.66|107
1690791300000|2023-07-31 08:15:00|94.04|92.84|93.98|92.78|94.05|92.85|93.97|92.77|71
1690791600000|2023-07-31 08:20:00|93.99|92.79|94.08|92.88|94.11|92.91|93.96|92.76|117
1690791900000|2023-07-31 08:25:00|94.07|92.87|94.51|93.31|94.59|93.39|94.05|92.85|228
1690792200000|2023-07-31 08:30:00|94.52|93.32|94.33|93.13|94.54|93.34|94.3|93.1|169
1690792500000|2023-07-31 08:35:00|94.32|93.12|94.35|93.15|94.53|93.33|94.32|93.12|192
1690792800000|2023-07-31 08:40:00|94.34|93.14|94.32|93.12|94.37|93.17|94.25|93.05|100
1690793100000|2023-07-31 08:45:00|94.31|93.11|94.41|93.21|94.42|93.22|94.3|93.1|66
1690793400000|2023-07-31 08:50:00|94.4|93.2|94.44|93.24|94.45|93.25|94.37|93.17|74
1690793700000|2023-07-31 08:55:00|94.45|93.25|94.51|93.31|94.51|93.31|94.4|93.2|84
1690794000000|2023-07-31 09:00:00|94.52|93.32|94.42|93.22|94.59|93.39|94.4|93.2|144
1690794300000|2023-07-31 09:05:00|94.41|93.21|94.42|93.22|94.42|93.22|94.37|93.17|80
1690794600000|2023-07-31 09:10:00|94.41|93.21|94.35|93.15|94.42|93.22|94.3|93.1|138
1690794900000|2023-07-31 09:15:00|94.34|93.14|94.22|93.02|94.35|93.15|94.21|93.01|105
1690795200000|2023-07-31 09:20:00|94.24|93.04|94.29|93.09|94.32|93.12|94.21|93.01|106
1690795500000|2023-07-31 09:25:00|94.28|93.08|94.36|93.16|94.36|93.16|94.22|93.02|122
1690795800000|2023-07-31 09:30:00|94.35|93.15|94.27|93.07|94.37|93.17|94.24|93.04|204
1690796100000|2023-07-31 09:35:00|94.26|93.06|94.39|93.19|94.43|93.23|94.26|93.06|134
1690796400000|2023-07-31 09:40:00|94.38|93.18|94.47|93.27|94.47|93.27|94.36|93.16|117
1690796700000|2023-07-31 09:45:00|94.46|93.26|94.47|93.27|94.48|93.28|94.32|93.12|155
1690797000000|2023-07-31 09:50:00|94.45|93.25|94.47|93.27|94.52|93.32|94.42|93.22|142
1690797300000|2023-07-31 09:55:00|94.48|93.28|94.54|93.34|94.55|93.35|94.44|93.24|80
1690797600000|2023-07-31 10:00:00|94.53|93.33|94.45|93.25|94.55|93.35|94.42|93.22|107
1690797900000|2023-07-31 10:05:00|94.43|93.23|94.52|93.32|94.54|93.34|94.37|93.17|118
1690798200000|2023-07-31 10:10:00|94.53|93.33|94.54|93.34|94.56|93.36|94.49|93.29|89
1690798500000|2023-07-31 10:15:00|94.55|93.35|94.34|93.14|94.55|93.35|94.34|93.14|124
1690798800000|2023-07-31 10:20:00|94.35|93.15|94.44|93.24|94.44|93.24|94.34|93.14|101
1690799100000|2023-07-31 10:25:00|94.45|93.25|94.49|93.29|94.49|93.29|94.33|93.13|145
1690799400000|2023-07-31 10:30:00|94.48|93.28|94.41|93.21|94.49|93.29|94.4|93.2|75
1690799700000|2023-07-31 10:35:00|94.42|93.22|94.37|93.17|94.45|93.25|94.34|93.14|64
1690800000000|2023-07-31 10:40:00|94.36|93.16|94.36|93.16|94.37|93.17|94.33|93.13|51
1690800300000|2023-07-31 10:45:00|94.38|93.18|94.26|93.06|94.38|93.18|94.25|93.05|95
1690800600000|2023-07-31 10:50:00|94.27|93.07|94.34|93.14|94.34|93.14|94.21|93.01|100
1690800900000|2023-07-31 10:55:00|94.33|93.13|94.33|93.13|94.35|93.15|94.31|93.11|37
1690801200000|2023-07-31 11:00:00|94.34|93.14|94.32|93.12|94.39|93.19|94.29|93.09|124
1690801500000|2023-07-31 11:05:00|94.33|93.13|94.32|93.12|94.34|93.14|94.26|93.06|86
1690801800000|2023-07-31 11:10:00|94.33|93.13|94.23|93.03|94.34|93.14|94.23|93.03|62
1690802100000|2023-07-31 11:15:00|94.22|93.02|94.22|93.02|94.26|93.06|94.11|92.91|165
1690802400000|2023-07-31 11:20:00|94.2|93|94.22|93.02|94.24|93.04|94.16|92.96|85
1690802700000|2023-07-31 11:25:00|94.19|92.99|94.2|93|94.21|93.01|94.12|92.92|73
1690803000000|2023-07-31 11:30:00|94.19|92.99|94.29|93.09|94.31|93.11|94.19|92.99|71
1690803300000|2023-07-31 11:35:00|94.3|93.1|94.3|93.1|94.35|93.15|94.27|93.07|73
1690803600000|2023-07-31 11:40:00|94.31|93.11|94.2|93|94.31|93.11|94.19|92.99|93
1690803900000|2023-07-31 11:45:00|94.19|92.99|94.31|93.11|94.33|93.13|94.19|92.99|58
1690804200000|2023-07-31 11:50:00|94.32|93.12|94.37|93.17|94.4|93.2|94.3|93.1|84
1690804500000|2023-07-31 11:55:00|94.38|93.18|94.37|93.17|94.41|93.21|94.36|93.16|43
1690804800000|2023-07-31 12:00:00|94.38|93.18|94.26|93.06|94.39|93.19|94.25|93.05|77
1690805100000|2023-07-31 12:05:00|94.25|93.05|94.31|93.11|94.32|93.12|94.22|93.02|76
1690805400000|2023-07-31 12:10:00|94.3|93.1|94.26|93.06|94.34|93.14|94.25|93.05|54
1690805700000|2023-07-31 12:15:00|94.25|93.05|94.22|93.02|94.26|93.06|94.19|92.99|58
1690806000000|2023-07-31 12:20:00|94.21|93.01|94.15|92.95|94.22|93.02|94.12|92.92|98
1690806300000|2023-07-31 12:25:00|94.14|92.94|94.21|93.01|94.27|93.07|94.14|92.94|73
1690806600000|2023-07-31 12:30:00|94.23|93.03|94.49|93.29|94.49|93.29|94.2|93|162
1690806900000|2023-07-31 12:35:00|94.46|93.26|94.51|93.31|94.52|93.32|94.42|93.22|146
1690807200000|2023-07-31 12:40:00|94.5|93.3|94.49|93.29|94.53|93.33|94.47|93.27|74
1690807500000|2023-07-31 12:45:00|94.5|93.3|94.54|93.34|94.58|93.38|94.46|93.26|87
1690807800000|2023-07-31 12:50:00|94.55|93.35|94.52|93.32|94.57|93.37|94.49|93.29|61
1690808100000|2023-07-31 12:55:00|94.53|93.33|94.59|93.39|94.61|93.41|94.51|93.31|107
1690808400000|2023-07-31 13:00:00|94.58|93.38|94.46|93.26|94.61|93.41|94.43|93.23|142
1690808700000|2023-07-31 13:05:00|94.45|93.25|94.35|93.15|94.46|93.26|94.33|93.13|110
1690809000000|2023-07-31 13:10:00|94.36|93.16|94.31|93.11|94.36|93.16|94.31|93.11|74
1690809300000|2023-07-31 13:15:00|94.32|93.12|94.33|93.13|94.37|93.17|94.3|93.1|102
1690809600000|2023-07-31 13:20:00|94.34|93.14|94.32|93.12|94.4|93.2|94.3|93.1|110
1690809900000|2023-07-31 13:25:00|94.31|93.11|94.19|92.99|94.33|93.13|94.17|92.97|128
1690810200000|2023-07-31 13:30:00|94.2|93|93.92|92.72|94.24|93.04|93.66|92.46|254
1690810500000|2023-07-31 13:35:00|93.91|92.71|93.88|92.68|93.96|92.76|93.76|92.56|266
1690810800000|2023-07-31 13:40:00|93.87|92.67|93.74|92.54|93.87|92.67|93.7|92.5|250
1690811100000|2023-07-31 13:45:00|93.73|92.53|93.83|92.63|93.92|92.72|93.73|92.53|218
1690811400000|2023-07-31 13:50:00|93.82|92.62|93.12|91.92|93.87|92.67|92.82|91.62|452
1690811700000|2023-07-31 13:55:00|93.13|91.93|93.4|92.2|93.41|92.21|93.09|91.89|508
1690812000000|2023-07-31 14:00:00|93.39|92.19|92.95|91.75|93.39|92.19|92.34|91.14|608
1690812300000|2023-07-31 14:05:00|92.96|91.76|92.97|91.77|93|91.8|92.72|91.52|367
1690812600000|2023-07-31 14:10:00|92.98|91.78|93.05|91.85|93.09|91.89|92.9|91.7|369
1690812900000|2023-07-31 14:15:00|93.04|91.84|92.88|91.68|93.08|91.88|92.64|91.44|386
1690813200000|2023-07-31 14:20:00|92.87|91.67|92.84|91.64|92.99|91.79|92.78|91.58|296
1690813500000|2023-07-31 14:25:00|92.85|91.65|92.9|91.7|92.92|91.72|92.73|91.53|179
1690813800000|2023-07-31 14:30:00|92.91|91.71|92.67|91.47|93.01|91.81|92.64|91.44|262
1690814100000|2023-07-31 14:35:00|92.68|91.48|92.83|91.63|92.92|91.72|92.59|91.39|314
1690814400000|2023-07-31 14:40:00|92.84|91.64|93.02|91.82|93.03|91.83|92.77|91.57|268
1690814700000|2023-07-31 14:45:00|93.03|91.83|92.96|91.76|93.04|91.84|92.75|91.55|272
1690815000000|2023-07-31 14:50:00|92.95|91.75|92.84|91.64|92.97|91.77|92.79|91.59|197
1690815300000|2023-07-31 14:55:00|92.82|91.62|92.76|91.56|92.91|91.71|92.7|91.5|272
1690815600000|2023-07-31 15:00:00|92.75|91.55|92.92|91.72|92.92|91.72|92.51|91.31|431
1690815900000|2023-07-31 15:05:00|92.91|91.71|92.66|91.46|92.96|91.76|92.53|91.33|320
1690816200000|2023-07-31 15:10:00|92.65|91.45|92.89|91.69|92.91|91.71|92.65|91.45|167
1690816500000|2023-07-31 15:15:00|92.91|91.71|92.94|91.74|92.95|91.75|92.77|91.57|125
1690816800000|2023-07-31 15:20:00|92.93|91.73|92.95|91.75|93.01|91.81|92.93|91.73|76
1690817100000|2023-07-31 15:25:00|92.96|91.76|92.93|91.73|92.98|91.78|92.87|91.67|146
1690817400000|2023-07-31 15:30:00|92.92|91.72|92.87|91.67|92.94|91.74|92.68|91.48|262
1690817700000|2023-07-31 15:35:00|92.86|91.66|92.97|91.77|93.06|91.86|92.86|91.66|144
1690818000000|2023-07-31 15:40:00|92.96|91.76|92.73|91.53|92.96|91.76|92.65|91.45|283
1690818300000|2023-07-31 15:45:00|92.72|91.52|92.85|91.65|92.9|91.7|92.63|91.43|202
1690818600000|2023-07-31 15:50:00|92.84|91.64|92.8|91.6|92.93|91.73|92.71|91.51|205
1690818900000|2023-07-31 15:55:00|92.79|91.59|92.73|91.53|92.9|91.7|92.69|91.49|148
1690819200000|2023-07-31 16:00:00|92.72|91.52|92.74|91.54|92.85|91.65|92.63|91.43|340
1690819500000|2023-07-31 16:05:00|92.73|91.53|92.65|91.45|92.74|91.54|92.48|91.28|335
1690819800000|2023-07-31 16:10:00|92.66|91.46|92.76|91.56|92.78|91.58|92.55|91.35|322
1690820100000|2023-07-31 16:15:00|92.77|91.57|92.84|91.64|92.99|91.79|92.68|91.48|367
1690820400000|2023-07-31 16:20:00|92.83|91.63|92.83|91.63|92.88|91.68|92.76|91.56|251
1690820700000|2023-07-31 16:25:00|92.82|91.62|92.74|91.54|92.84|91.64|92.7|91.5|167
1690821000000|2023-07-31 16:30:00|92.73|91.53|92.79|91.59|92.8|91.6|92.63|91.43|163
1690821300000|2023-07-31 16:35:00|92.78|91.58|92.62|91.42|92.78|91.58|92.61|91.41|93
1690821600000|2023-07-31 16:40:00|92.61|91.41|92.65|91.45|92.65|91.45|92.54|91.34|160
1690821900000|2023-07-31 16:45:00|92.66|91.46|92.58|91.38|92.73|91.53|92.56|91.36|151
1690822200000|2023-07-31 16:50:00|92.57|91.37|92.55|91.35|92.64|91.44|92.49|91.29|107
1690822500000|2023-07-31 16:55:00|92.53|91.33|92.56|91.36|92.6|91.4|92.48|91.28|96
1690822800000|2023-07-31 17:00:00|92.57|91.37|92.62|91.42|92.66|91.46|92.56|91.36|87
1690823100000|2023-07-31 17:05:00|92.63|91.43|92.72|91.52|92.76|91.56|92.61|91.41|113
1690823400000|2023-07-31 17:10:00|92.73|91.53|92.68|91.48|92.73|91.53|92.6|91.4|118
1690823700000|2023-07-31 17:15:00|92.69|91.49|92.7|91.5|92.77|91.57|92.62|91.42|117
1690824000000|2023-07-31 17:20:00|92.71|91.51|92.56|91.36|92.72|91.52|92.54|91.34|110
1690824300000|2023-07-31 17:25:00|92.55|91.35|92.66|91.46|92.66|91.46|92.48|91.28|123
1690824600000|2023-07-31 17:30:00|92.65|91.45|92.73|91.53|92.74|91.54|92.63|91.43|87
1690824900000|2023-07-31 17:35:00|92.72|91.52|92.93|91.73|92.96|91.76|92.7|91.5|135
1690825200000|2023-07-31 17:40:00|92.92|91.72|93.06|91.86|93.06|91.86|92.83|91.63|183
1690825500000|2023-07-31 17:45:00|93.07|91.87|93.66|92.46|93.92|92.72|93.05|91.85|471
1690825800000|2023-07-31 17:50:00|93.65|92.45|93.72|92.52|93.73|92.53|93.44|92.24|356
1690826100000|2023-07-31 17:55:00|93.73|92.53|93.6|92.4|93.85|92.65|93.54|92.34|257
1690826400000|2023-07-31 18:00:00|93.59|92.39|93.43|92.23|93.61|92.41|93.43|92.23|155
1690826700000|2023-07-31 18:05:00|93.44|92.24|93.52|92.32|93.6|92.4|93.41|92.21|141
1690827000000|2023-07-31 18:10:00|93.54|92.34|93.48|92.28|93.54|92.34|93.44|92.24|82
1690827300000|2023-07-31 18:15:00|93.47|92.27|93.32|92.12|93.47|92.27|93.29|92.09|136
1690827600000|2023-07-31 18:20:00|93.3|92.1|93.22|92.02|93.31|92.11|93.01|91.81|292
1690827900000|2023-07-31 18:25:00|93.21|92.01|93.22|92.02|93.33|92.13|93.09|91.89|318
1690828200000|2023-07-31 18:30:00|93.23|92.03|93.32|92.12|93.35|92.15|93.23|92.03|170
1690828500000|2023-07-31 18:35:00|93.33|92.13|93.32|92.12|93.34|92.14|93.25|92.05|58
1690828800000|2023-07-31 18:40:00|93.31|92.11|93.3|92.1|93.38|92.18|93.24|92.04|125
1690829100000|2023-07-31 18:45:00|93.31|92.11|93.21|92.01|93.4|92.2|93.12|91.92|165
1690829400000|2023-07-31 18:50:00|93.22|92.02|93.3|92.1|93.34|92.14|93.19|91.99|122
1690829700000|2023-07-31 18:55:00|93.29|92.09|93.31|92.11|93.4|92.2|93.25|92.05|126
1690830000000|2023-07-31 19:00:00|93.33|92.13|93.25|92.05|93.33|92.13|93.19|91.99|127
1690830300000|2023-07-31 19:05:00|93.24|92.04|93.17|91.97|93.25|92.05|93.05|91.85|160
1690830600000|2023-07-31 19:10:00|93.18|91.98|93.12|91.92|93.18|91.98|93.06|91.86|124
1690830900000|2023-07-31 19:15:00|93.11|91.91|93.14|91.94|93.15|91.95|92.98|91.78|146
1690831200000|2023-07-31 19:20:00|93.15|91.95|93.21|92.01|93.28|92.08|93.13|91.93|140
1690831500000|2023-07-31 19:25:00|93.2|92|93.12|91.92|93.2|92|93.07|91.87|99
1690831800000|2023-07-31 19:30:00|93.11|91.91|93.24|92.04|93.25|92.05|93.1|91.9|145
1690832100000|2023-07-31 19:35:00|93.25|92.05|93.29|92.09|93.35|92.15|93.21|92.01|123
1690832400000|2023-07-31 19:40:00|93.28|92.08|93.31|92.11|93.35|92.15|93.24|92.04|76
1690832700000|2023-07-31 19:45:00|93.3|92.1|93.19|91.99|93.31|92.11|93.16|91.96|153
1690833000000|2023-07-31 19:50:00|93.18|91.98|93.01|91.81|93.23|92.03|92.97|91.77|228
1690833300000|2023-07-31 19:55:00|93.02|91.82|92.34|91.14|93.04|91.84|91.81|90.61|491
1690833600000|2023-07-31 20:00:00|92.36|91.16|92.04|90.84|92.58|91.38|91.98|90.78|550
1690833900000|2023-07-31 20:05:00|92.03|90.83|92.32|91.12|92.32|91.12|91.74|90.54|529
1690834200000|2023-07-31 20:10:00|92.31|91.11|92.4|91.2|92.5|91.3|92.24|91.04|368
1690834500000|2023-07-31 20:15:00|92.41|91.21|92.57|91.37|92.58|91.38|92.31|91.11|292
1690834800000|2023-07-31 20:20:00|92.56|91.36|92.75|91.55|92.75|91.55|92.5|91.3|310
1690835100000|2023-07-31 20:25:00|92.74|91.54|92.8|91.6|92.84|91.64|92.69|91.49|281
1690835400000|2023-07-31 20:30:00|92.81|91.61|92.85|91.65|92.89|91.69|92.77|91.57|171
1690835700000|2023-07-31 20:35:00|92.84|91.64|92.71|91.51|92.84|91.64|92.65|91.45|123
1690836000000|2023-07-31 20:40:00|92.72|91.52|92.48|91.28|92.79|91.59|92.45|91.25|258
1690836300000|2023-07-31 20:45:00|92.49|91.29|92.42|91.22|92.54|91.34|92.19|90.99|380
1690836600000|2023-07-31 20:50:00|92.41|91.21|92.51|91.31|92.63|91.43|92.38|91.18|285
1690836900000|2023-07-31 20:55:00|92.5|91.3|92.6|91.4|92.67|91.47|92.49|91.29|207
1690837200000|2023-07-31 21:00:00|92.59|91.39|92.58|91.38|92.59|91.39|92.29|91.09|197
1690837500000|2023-07-31 21:05:00|92.56|91.36|92.67|91.47|92.7|91.5|92.45|91.25|114
1690837800000|2023-07-31 21:10:00|92.68|91.48|92.78|91.58|92.78|91.58|92.66|91.46|67
1690838100000|2023-07-31 21:15:00|92.77|91.57|92.82|91.62|92.82|91.62|92.74|91.54|24
1690838400000|2023-07-31 21:20:00|92.81|91.61|92.96|91.76|93|91.8|92.81|91.61|64
1690838700000|2023-07-31 21:25:00|92.95|91.75|92.79|91.59|92.95|91.75|92.7|91.5|99
1690839000000|2023-07-31 21:30:00|92.77|91.57|92.87|91.67|92.87|91.67|92.68|91.48|68
1690839300000|2023-07-31 21:35:00|92.88|91.68|92.91|91.71|92.96|91.76|92.88|91.68|48
1690839600000|2023-07-31 21:40:00|92.9|91.7|92.89|91.69|92.9|91.7|92.82|91.62|30
1690839900000|2023-07-31 21:45:00|92.88|91.68|92.74|91.54|92.89|91.69|92.69|91.49|40
1690840200000|2023-07-31 21:50:00|92.75|91.55|92.67|91.47|92.75|91.55|92.66|91.46|33
1690840500000|2023-07-31 21:55:00|92.68|91.48|92.85|91.65|92.88|91.68|92.68|91.48|46
1690840800000|2023-07-31 22:00:00|92.86|91.66|92.71|91.51|92.86|91.66|92.7|91.5|172
1690841100000|2023-07-31 22:05:00|92.72|91.52|92.6|91.4|92.74|91.54|92.58|91.38|162
1690841400000|2023-07-31 22:10:00|92.59|91.39|92.63|91.43|92.7|91.5|92.59|91.39|119
1690841700000|2023-07-31 22:15:00|92.62|91.42|92.8|91.6|92.81|91.61|92.58|91.38|161
1690842000000|2023-07-31 22:20:00|92.79|91.59|92.84|91.64|92.85|91.65|92.74|91.54|131
1690842300000|2023-07-31 22:25:00|92.85|91.65|92.82|91.62|92.85|91.65|92.76|91.56|99
1690842600000|2023-07-31 22:30:00|92.81|91.61|92.73|91.53|92.81|91.61|92.72|91.52|58
1690842900000|2023-07-31 22:35:00|92.72|91.52|92.64|91.44|92.75|91.55|92.62|91.42|135
1690843200000|2023-07-31 22:40:00|92.63|91.43|92.59|91.39|92.64|91.44|92.52|91.32|135
1690843500000|2023-07-31 22:45:00|92.58|91.38|92.46|91.26|92.63|91.43|92.43|91.23|197
1690843800000|2023-07-31 22:50:00|92.47|91.27|92.63|91.43|92.66|91.46|92.45|91.25|158
1690844100000|2023-07-31 22:55:00|92.61|91.41|92.58|91.38|92.64|91.44|92.56|91.36|111
1690844400000|2023-07-31 23:00:00|92.59|91.39|92.51|91.31|92.59|91.39|92.48|91.28|154
1690844700000|2023-07-31 23:05:00|92.49|91.29|92.56|91.36|92.6|91.4|92.48|91.28|159
1690845000000|2023-07-31 23:10:00|92.57|91.37|92.67|91.47|92.68|91.48|92.53|91.33|130
1690845300000|2023-07-31 23:15:00|92.65|91.45|92.8|91.6|92.81|91.61|92.63|91.43|160
1690845600000|2023-07-31 23:20:00|92.81|91.61|92.79|91.59|92.81|91.61|92.76|91.56|51
1690845900000|2023-07-31 23:25:00|92.78|91.58|92.7|91.5|92.78|91.58|92.63|91.43|58
1690846200000|2023-07-31 23:30:00|92.69|91.49|92.73|91.53|92.76|91.56|92.63|91.43|131
1690846500000|2023-07-31 23:35:00|92.74|91.54|92.82|91.62|92.83|91.63|92.66|91.46|136
1690846800000|2023-07-31 23:40:00|92.81|91.61|92.9|91.7|92.92|91.72|92.79|91.59|151
1690847100000|2023-07-31 23:45:00|92.91|91.71|92.91|91.71|92.95|91.75|92.86|91.66|92
1690847400000|2023-07-31 23:50:00|92.89|91.69|92.91|91.71|92.96|91.76|92.81|91.61|146
1690847700000|2023-07-31 23:55:00|92.92|91.72|92.88|91.68|92.92|91.72|92.8|91.6|108
1690848000000|2023-08-01 00:00:00|92.89|91.69|92.79|91.59|92.89|91.69|92.76|91.56|175
1690848300000|2023-08-01 00:05:00|92.8|91.6|92.66|91.46|92.81|91.61|92.55|91.35|274
1690848600000|2023-08-01 00:10:00|92.67|91.47|92.86|91.66|92.88|91.68|92.66|91.46|172
1690848900000|2023-08-01 00:15:00|92.87|91.67|92.96|91.76|92.97|91.77|92.85|91.65|166
1690849200000|2023-08-01 00:20:00|92.95|91.75|92.9|91.7|93.03|91.83|92.89|91.69|163
1690849500000|2023-08-01 00:25:00|92.91|91.71|92.98|91.78|93|91.8|92.88|91.68|150
1690849800000|2023-08-01 00:30:00|92.99|91.79|93.05|91.85|93.06|91.86|92.95|91.75|152
1690850100000|2023-08-01 00:35:00|93.06|91.86|93.18|91.98|93.19|91.99|92.98|91.78|125
1690850400000|2023-08-01 00:40:00|93.17|91.97|93.27|92.07|93.42|92.22|93.12|91.92|300
1690850700000|2023-08-01 00:45:00|93.29|92.09|93.26|92.06|93.35|92.15|93.21|92.01|126
1690851000000|2023-08-01 00:50:00|93.25|92.05|93.23|92.03|93.27|92.07|93.1|91.9|210
1690851300000|2023-08-01 00:55:00|93.24|92.04|93.16|91.96|93.29|92.09|93.15|91.95|167
1690851600000|2023-08-01 01:00:00|93.15|91.95|93.26|92.06|93.27|92.07|93.07|91.87|248
1690851900000|2023-08-01 01:05:00|93.27|92.07|93.17|91.97|93.31|92.11|93.14|91.94|199
1690852200000|2023-08-01 01:10:00|93.19|91.99|93.25|92.05|93.32|92.12|93.13|91.93|203
1690852500000|2023-08-01 01:15:00|93.24|92.04|93.11|91.91|93.29|92.09|93.08|91.88|258
1690852800000|2023-08-01 01:20:00|93.1|91.9|92.9|91.7|93.11|91.91|92.88|91.68|203
1690853100000|2023-08-01 01:25:00|92.89|91.69|92.84|91.64|92.91|91.71|92.8|91.6|194
1690853400000|2023-08-01 01:30:00|92.83|91.63|92.7|91.5|92.86|91.66|92.64|91.44|265
1690853700000|2023-08-01 01:35:00|92.69|91.49|92.91|91.71|92.94|91.74|92.69|91.49|275
1690854000000|2023-08-01 01:40:00|92.92|91.72|92.84|91.64|92.94|91.74|92.75|91.55|216
1690854300000|2023-08-01 01:45:00|92.85|91.65|92.76|91.56|92.88|91.68|92.72|91.52|241
1690854600000|2023-08-01 01:50:00|92.75|91.55|92.53|91.33|92.79|91.59|92.43|91.23|360
1690854900000|2023-08-01 01:55:00|92.57|91.37|92.53|91.33|92.66|91.46|92.47|91.27|411
1690855200000|2023-08-01 02:00:00|92.54|91.34|92.35|91.15|92.64|91.44|92.29|91.09|395
1690855500000|2023-08-01 02:05:00|92.36|91.16|91.39|90.19|92.36|91.16|91.39|90.19|295
1690855800000|2023-08-01 02:10:00|91.28|90.08|90.67|89.47|91.35|90.15|88.78|87.58|806
1690856100000|2023-08-01 02:15:00|90.6|89.4|90.48|89.28|90.92|89.72|90.34|89.14|685
1690856400000|2023-08-01 02:20:00|90.49|89.29|90.1|88.9|90.59|89.39|90.09|88.89|512
1690856700000|2023-08-01 02:25:00|90.11|88.91|90.72|89.52|90.74|89.54|90.09|88.89|470
1690857000000|2023-08-01 02:30:00|90.7|89.5|90.73|89.53|90.96|89.76|90.66|89.46|436
1690857300000|2023-08-01 02:35:00|90.74|89.54|90.93|89.73|91.04|89.84|90.66|89.46|367
1690857600000|2023-08-01 02:40:00|90.94|89.74|91.03|89.83|91.06|89.86|90.83|89.63|380
1690857900000|2023-08-01 02:45:00|91.05|89.85|91.03|89.83|91.09|89.89|90.91|89.71|318
1690858200000|2023-08-01 02:50:00|91.04|89.84|90.77|89.57|91.04|89.84|90.7|89.5|299
1690858500000|2023-08-01 02:55:00|90.76|89.56|90.89|89.69|90.93|89.73|90.74|89.54|244
1690858800000|2023-08-01 03:00:00|90.9|89.7|90.92|89.72|90.95|89.75|90.66|89.46|301
1690859100000|2023-08-01 03:05:00|90.93|89.73|90.89|89.69|90.94|89.74|90.74|89.54|274
1690859400000|2023-08-01 03:10:00|90.9|89.7|90.88|89.68|90.95|89.75|90.84|89.64|260
1690859700000|2023-08-01 03:15:00|90.89|89.69|90.79|89.59|90.9|89.7|90.76|89.56|238
1690860000000|2023-08-01 03:20:00|90.8|89.6|90.87|89.67|90.88|89.68|90.68|89.48|222
1690860300000|2023-08-01 03:25:00|90.88|89.68|90.83|89.63|90.93|89.73|90.73|89.53|313
1690860600000|2023-08-01 03:30:00|90.82|89.62|90.68|89.48|90.87|89.67|90.66|89.46|289
1690860900000|2023-08-01 03:35:00|90.67|89.47|90.49|89.29|90.68|89.48|90.4|89.2|352
1690861200000|2023-08-01 03:40:00|90.48|89.28|90.55|89.35|90.62|89.42|90.43|89.23|364
1690861500000|2023-08-01 03:45:00|90.57|89.37|90.6|89.4|90.6|89.4|90.4|89.2|363
1690861800000|2023-08-01 03:50:00|90.59|89.39|90.77|89.57|90.78|89.58|90.5|89.3|346
1690862100000|2023-08-01 03:55:00|90.78|89.58|90.66|89.46|90.8|89.6|90.5|89.3|396
1690862400000|2023-08-01 04:00:00|90.64|89.44|90.73|89.53|90.78|89.58|90.5|89.3|402
1690862700000|2023-08-01 04:05:00|90.74|89.54|90.75|89.55|90.78|89.58|90.58|89.38|348
1690863000000|2023-08-01 04:10:00|90.73|89.53|90.53|89.33|90.76|89.56|90.48|89.28|278
1690863300000|2023-08-01 04:15:00|90.54|89.34|90.5|89.3|90.6|89.4|90.47|89.27|231
1690863600000|2023-08-01 04:20:00|90.49|89.29|90.4|89.2|90.51|89.31|90.28|89.08|354
1690863900000|2023-08-01 04:25:00|90.39|89.19|90.48|89.28|90.51|89.31|90.24|89.04|397
1690864200000|2023-08-01 04:30:00|90.46|89.26|90.57|89.37|90.61|89.41|90.4|89.2|311
1690864500000|2023-08-01 04:35:00|90.56|89.36|90.65|89.45|90.68|89.48|90.5|89.3|263
1690864800000|2023-08-01 04:40:00|90.66|89.46|90.52|89.32|90.68|89.48|90.52|89.32|214
1690865100000|2023-08-01 04:45:00|90.55|89.35|90.48|89.28|90.65|89.45|90.47|89.27|234
1690865400000|2023-08-01 04:50:00|90.52|89.32|90.42|89.22|90.58|89.38|90.35|89.15|282
1690865700000|2023-08-01 04:55:00|90.41|89.21|90.38|89.18|90.49|89.29|90.37|89.17|185
1690866000000|2023-08-01 05:00:00|90.37|89.17|90.49|89.29|90.54|89.34|90.35|89.15|172
1690866300000|2023-08-01 05:05:00|90.47|89.27|90.59|89.39|90.6|89.4|90.45|89.25|174
1690866600000|2023-08-01 05:10:00|90.58|89.38|90.56|89.36|90.61|89.41|90.54|89.34|120
1690866900000|2023-08-01 05:15:00|90.55|89.35|90.69|89.49|90.7|89.5|90.51|89.31|181
1690867200000|2023-08-01 05:20:00|90.68|89.48|90.73|89.53|90.76|89.56|90.64|89.44|160
1690867500000|2023-08-01 05:25:00|90.72|89.52|90.72|89.52|90.79|89.59|90.69|89.49|164
1690867800000|2023-08-01 05:30:00|90.71|89.51|90.82|89.62|90.85|89.65|90.7|89.5|189
1690868100000|2023-08-01 05:35:00|90.81|89.61|90.93|89.73|90.94|89.74|90.8|89.6|133
1690868400000|2023-08-01 05:40:00|90.92|89.72|90.95|89.75|90.95|89.75|90.84|89.64|127
1690868700000|2023-08-01 05:45:00|90.94|89.74|90.84|89.64|90.95|89.75|90.83|89.63|128
1690869000000|2023-08-01 05:50:00|90.85|89.65|90.98|89.78|91.01|89.81|90.82|89.62|126
1690869300000|2023-08-01 05:55:00|90.97|89.77|91.1|89.9|91.11|89.91|90.95|89.75|190
1690869600000|2023-08-01 06:00:00|91.08|89.88|91.02|89.82|91.09|89.89|90.87|89.67|222
1690869900000|2023-08-01 06:05:00|91.03|89.83|91.03|89.83|91.08|89.88|90.99|89.79|171
1690870200000|2023-08-01 06:10:00|91.02|89.82|91.13|89.93|91.18|89.98|91.02|89.82|182
1690870500000|2023-08-01 06:15:00|91.14|89.94|90.98|89.78|91.14|89.94|90.95|89.75|195
1690870800000|2023-08-01 06:20:00|90.97|89.77|90.97|89.77|90.98|89.78|90.88|89.68|156
1690871100000|2023-08-01 06:25:00|90.95|89.75|91.08|89.88|91.11|89.91|90.92|89.72|162
1690871400000|2023-08-01 06:30:00|91.09|89.89|91.21|90.01|91.23|90.03|91|89.8|222
1690871700000|2023-08-01 06:35:00|91.22|90.02|91.16|89.96|91.31|90.11|91.13|89.93|265
1690872000000|2023-08-01 06:40:00|91.17|89.97|91|89.8|91.17|89.97|90.97|89.77|211
1690872300000|2023-08-01 06:45:00|90.99|89.79|90.95|89.75|91|89.8|90.88|89.68|173
1690872600000|2023-08-01 06:50:00|90.96|89.76|91.01|89.81|91.1|89.9|90.96|89.76|164
1690872900000|2023-08-01 06:55:00|91|89.8|91.07|89.87|91.17|89.97|91|89.8|218
1690873200000|2023-08-01 07:00:00|91.08|89.88|91.05|89.85|91.23|90.03|90.94|89.74|271
1690873500000|2023-08-01 07:05:00|91.04|89.84|91.07|89.87|91.2|90|91|89.8|243
1690873800000|2023-08-01 07:10:00|91.08|89.88|91.14|89.94|91.19|89.99|91.07|89.87|179
1690874100000|2023-08-01 07:15:00|91.15|89.95|91.13|89.93|91.25|90.05|91.11|89.91|147
1690874400000|2023-08-01 07:20:00|91.12|89.92|91.06|89.86|91.17|89.97|90.99|89.79|212
1690874700000|2023-08-01 07:25:00|91.07|89.87|91.09|89.89|91.14|89.94|91.06|89.86|114
1690875000000|2023-08-01 07:30:00|91.08|89.88|91.02|89.82|91.13|89.93|91.01|89.81|133
1690875300000|2023-08-01 07:35:00|91.01|89.81|91.14|89.94|91.17|89.97|91|89.8|133
1690875600000|2023-08-01 07:40:00|91.11|89.91|91.08|89.88|91.14|89.94|91.05|89.85|96
1690875900000|2023-08-01 07:45:00|91.07|89.87|90.97|89.77|91.09|89.89|90.95|89.75|120
1690876200000|2023-08-01 07:50:00|90.96|89.76|91.01|89.81|91.04|89.84|90.94|89.74|105
1690876500000|2023-08-01 07:55:00|90.99|89.79|90.9|89.7|91.03|89.83|90.88|89.68|122
1690876800000|2023-08-01 08:00:00|90.91|89.71|91.04|89.84|91.05|89.85|90.89|89.69|175
1690877100000|2023-08-01 08:05:00|91.03|89.83|91.02|89.82|91.04|89.84|90.97|89.77|119
1690877400000|2023-08-01 08:10:00|91.01|89.81|91.07|89.87|91.12|89.92|91.01|89.81|149
1690877700000|2023-08-01 08:15:00|91.05|89.85|91.17|89.97|91.17|89.97|91.03|89.83|130
1690878000000|2023-08-01 08:20:00|91.16|89.96|91.21|90.01|91.31|90.11|91.16|89.96|217
1690878300000|2023-08-01 08:25:00|91.2|90|91.33|90.13|91.38|90.18|91.19|89.99|265
1690878600000|2023-08-01 08:30:00|91.32|90.12|91.27|90.07|91.37|90.17|91.21|90.01|234
1690878900000|2023-08-01 08:35:00|91.26|90.06|91.25|90.05|91.33|90.13|91.18|89.98|143
1690879200000|2023-08-01 08:40:00|91.26|90.06|91.13|89.93|91.27|90.07|91.11|89.91|203
1690879500000|2023-08-01 08:45:00|91.14|89.94|91.12|89.92|91.15|89.95|91.09|89.89|126
1690879800000|2023-08-01 08:50:00|91.13|89.93|91.12|89.92|91.13|89.93|91.02|89.82|185
1690880100000|2023-08-01 08:55:00|91.11|89.91|91.26|90.06|91.26|90.06|91.08|89.88|197
1690880400000|2023-08-01 09:00:00|91.27|90.07|91.09|89.89|91.27|90.07|91.08|89.88|177
1690880700000|2023-08-01 09:05:00|91.1|89.9|91.16|89.96|91.16|89.96|91.08|89.88|141
1690881000000|2023-08-01 09:10:00|91.15|89.95|91.2|90|91.21|90.01|91.09|89.89|238
1690881300000|2023-08-01 09:15:00|91.21|90.01|91.09|89.89|91.22|90.02|91.08|89.88|210
1690881600000|2023-08-01 09:20:00|91.1|89.9|91.07|89.87|91.18|89.98|91.05|89.85|157
1690881900000|2023-08-01 09:25:00|91.08|89.88|90.99|89.79|91.08|89.88|90.94|89.74|141
1690882200000|2023-08-01 09:30:00|90.98|89.78|91.02|89.82|91.06|89.86|90.97|89.77|185
1690882500000|2023-08-01 09:35:00|91.03|89.83|91.11|89.91|91.13|89.93|91.02|89.82|86
1690882800000|2023-08-01 09:40:00|91.12|89.92|91.05|89.85|91.14|89.94|91.04|89.84|147
1690883100000|2023-08-01 09:45:00|91.06|89.86|91.03|89.83|91.06|89.86|90.95|89.75|165
1690883400000|2023-08-01 09:50:00|91.04|89.84|91.02|89.82|91.05|89.85|90.97|89.77|115
1690883700000|2023-08-01 09:55:00|91.01|89.81|91|89.8|91.03|89.83|90.95|89.75|157
1690884000000|2023-08-01 10:00:00|91.01|89.81|91.01|89.81|91.07|89.87|90.94|89.74|173
1690884300000|2023-08-01 10:05:00|91.04|89.84|91.14|89.94|91.16|89.96|91.03|89.83|157
1690884600000|2023-08-01 10:10:00|91.13|89.93|91.11|89.91|91.13|89.93|91.04|89.84|145
1690884900000|2023-08-01 10:15:00|91.1|89.9|91.13|89.93|91.14|89.94|91.08|89.88|85
1690885200000|2023-08-01 10:20:00|91.12|89.92|91.13|89.93|91.18|89.98|91.08|89.88|149
1690885500000|2023-08-01 10:25:00|91.12|89.92|91.1|89.9|91.13|89.93|91.03|89.83|161
1690885800000|2023-08-01 10:30:00|91.08|89.88|91.13|89.93|91.15|89.95|91.08|89.88|162
1690886100000|2023-08-01 10:35:00|91.12|89.92|91.21|90.01|91.22|90.02|91.12|89.92|139
1690886400000|2023-08-01 10:40:00|91.22|90.02|91.15|89.95|91.25|90.05|91.13|89.93|149
1690886700000|2023-08-01 10:45:00|91.13|89.93|91.06|89.86|91.15|89.95|91.05|89.85|168
1690887000000|2023-08-01 10:50:00|91.09|89.89|91.06|89.86|91.12|89.92|91.04|89.84|215
1690887300000|2023-08-01 10:55:00|91.07|89.87|90.95|89.75|91.07|89.87|90.94|89.74|150
1690887600000|2023-08-01 11:00:00|90.97|89.77|91.07|89.87|91.09|89.89|90.9|89.7|200
1690887900000|2023-08-01 11:05:00|91.08|89.88|91.07|89.87|91.09|89.89|91.03|89.83|113
1690888200000|2023-08-01 11:10:00|91.06|89.86|91.08|89.88|91.11|89.91|91.03|89.83|131
1690888500000|2023-08-01 11:15:00|91.1|89.9|91.1|89.9|91.16|89.96|91.09|89.89|88
1690888800000|2023-08-01 11:20:00|91.11|89.91|90.97|89.77|91.15|89.95|90.97|89.77|151
1690889100000|2023-08-01 11:25:00|90.99|89.79|90.98|89.78|91.06|89.86|90.95|89.75|221
1690889400000|2023-08-01 11:30:00|91.01|89.81|90.83|89.63|91.01|89.81|90.82|89.62|190
1690889700000|2023-08-01 11:35:00|90.84|89.64|90.82|89.62|90.84|89.64|90.76|89.56|73
1690890000000|2023-08-01 11:40:00|90.85|89.65|90.89|89.69|90.89|89.69|90.76|89.56|205
1690890300000|2023-08-01 11:45:00|90.85|89.65|90.93|89.73|90.95|89.75|90.85|89.65|105
1690890600000|2023-08-01 11:50:00|90.92|89.72|90.94|89.74|91.01|89.81|90.88|89.68|193
1690890900000|2023-08-01 11:55:00|90.93|89.73|90.8|89.6|90.94|89.74|90.76|89.56|153
1690891200000|2023-08-01 12:00:00|90.79|89.59|90.9|89.7|90.9|89.7|90.79|89.59|219
1690891500000|2023-08-01 12:05:00|90.89|89.69|90.8|89.6|90.94|89.74|90.78|89.58|185
1690891800000|2023-08-01 12:10:00|90.79|89.59|90.73|89.53|90.81|89.61|90.66|89.46|284
1690892100000|2023-08-01 12:15:00|90.74|89.54|90.74|89.54|90.81|89.61|90.68|89.48|199
1690892400000|2023-08-01 12:20:00|90.72|89.52|90.65|89.45|90.74|89.54|90.56|89.36|213
1690892700000|2023-08-01 12:25:00|90.64|89.44|90.56|89.36|90.66|89.46|90.43|89.23|280
1690893000000|2023-08-01 12:30:00|90.55|89.35|90.89|89.69|91.05|89.85|90.45|89.25|473
1690893300000|2023-08-01 12:35:00|90.88|89.68|91.64|90.44|92.17|90.97|90.85|89.65|642
1690893600000|2023-08-01 12:40:00|91.65|90.45|91.69|90.49|91.81|90.61|91.34|90.14|513
1690893900000|2023-08-01 12:45:00|91.68|90.48|91.53|90.33|91.82|90.62|91.42|90.22|377
1690894200000|2023-08-01 12:50:00|91.52|90.32|91.51|90.31|91.52|90.32|91.3|90.1|245
1690894500000|2023-08-01 12:55:00|91.5|90.3|91.39|90.19|91.66|90.46|91.36|90.16|276
1690894800000|2023-08-01 13:00:00|91.4|90.2|91.38|90.18|91.4|90.2|91.28|90.08|235
1690895100000|2023-08-01 13:05:00|91.37|90.17|91.36|90.16|91.43|90.23|91.25|90.05|213
1690895400000|2023-08-01 13:10:00|91.37|90.17|91.49|90.29|91.51|90.31|91.34|90.14|155
1690895700000|2023-08-01 13:15:00|91.5|90.3|91.64|90.44|91.76|90.56|91.48|90.28|241
1690896000000|2023-08-01 13:20:00|91.63|90.43|91.53|90.33|91.69|90.49|91.44|90.24|188
1690896300000|2023-08-01 13:25:00|91.51|90.31|91.69|90.49|91.7|90.5|91.46|90.26|209
1690896600000|2023-08-01 13:30:00|91.68|90.48|91.58|90.38|91.85|90.65|91.55|90.35|234
1690896900000|2023-08-01 13:35:00|91.59|90.39|91.72|90.52|91.81|90.61|91.58|90.38|245
1690897200000|2023-08-01 13:40:00|91.71|90.51|91.87|90.67|91.95|90.75|91.69|90.49|283
1690897500000|2023-08-01 13:45:00|91.86|90.66|92.2|91|92.24|91.04|91.82|90.62|372
1690897800000|2023-08-01 13:50:00|92.19|90.99|92.19|90.99|92.37|91.17|92.16|90.96|368
1690898100000|2023-08-01 13:55:00|92.18|90.98|92.17|90.97|92.37|91.17|92.11|90.91|323
1690898400000|2023-08-01 14:00:00|92.19|90.99|92.78|91.58|92.94|91.74|92.14|90.94|483
1690898700000|2023-08-01 14:05:00|92.77|91.57|92.61|91.41|92.97|91.77|92.56|91.36|568
1690899000000|2023-08-01 14:10:00|92.6|91.4|92.7|91.5|93.03|91.83|92.57|91.37|572
1690899300000|2023-08-01 14:15:00|92.69|91.49|93.28|92.08|93.35|92.15|92.69|91.49|496
1690899600000|2023-08-01 14:20:00|93.27|92.07|94.1|92.9|94.11|92.91|93.24|92.04|593
1690899900000|2023-08-01 14:25:00|94.11|92.91|93.99|92.79|94.69|93.49|93.66|92.46|745
1690900200000|2023-08-01 14:30:00|93.98|92.78|93.45|92.25|94.41|93.21|93.28|92.08|700
1690900500000|2023-08-01 14:35:00|93.44|92.24|93.66|92.46|93.86|92.66|93.44|92.24|600
1690900800000|2023-08-01 14:40:00|93.65|92.45|93.51|92.31|93.87|92.67|93.35|92.15|504
1690901100000|2023-08-01 14:45:00|93.5|92.3|93.78|92.58|93.9|92.7|93.48|92.28|455
1690901400000|2023-08-01 14:50:00|93.76|92.56|93.41|92.21|94|92.8|93.38|92.18|565
1690901700000|2023-08-01 14:55:00|93.43|92.23|93.24|92.04|93.66|92.46|92.96|91.76|577
1690902000000|2023-08-01 15:00:00|93.23|92.03|93.2|92|93.4|92.2|92.91|91.71|602
1690902300000|2023-08-01 15:05:00|93.22|92.02|93.58|92.38|93.88|92.68|93.18|91.98|393
1690902600000|2023-08-01 15:10:00|93.59|92.39|93.36|92.16|93.61|92.41|93.33|92.13|275
1690902900000|2023-08-01 15:15:00|93.37|92.17|93.45|92.25|93.45|92.25|93.2|92|359
1690903200000|2023-08-01 15:20:00|93.46|92.26|93.33|92.13|93.59|92.39|93.33|92.13|279
1690903500000|2023-08-01 15:25:00|93.34|92.14|93.16|91.96|93.36|92.16|93.06|91.86|385
1690903800000|2023-08-01 15:30:00|93.14|91.94|93.95|92.75|93.98|92.78|92.22|91.02|740
1690904100000|2023-08-01 15:35:00|93.94|92.74|93.68|92.48|94.14|92.94|93.56|92.36|607
1690904400000|2023-08-01 15:40:00|93.67|92.47|93.83|92.63|93.97|92.77|93.58|92.38|555
1690904700000|2023-08-01 15:45:00|93.84|92.64|93.59|92.39|93.86|92.66|93.54|92.34|449
1690905000000|2023-08-01 15:50:00|93.57|92.37|93.63|92.43|93.72|92.52|93.43|92.23|441
1690905300000|2023-08-01 15:55:00|93.62|92.42|93.72|92.52|93.93|92.73|93.58|92.38|442
1690905600000|2023-08-01 16:00:00|93.73|92.53|94.05|92.85|94.08|92.88|93.53|92.33|415
1690905900000|2023-08-01 16:05:00|94.04|92.84|93.98|92.78|94.41|93.21|93.94|92.74|595
1690906200000|2023-08-01 16:10:00|93.99|92.79|93.67|92.47|94.04|92.84|93.56|92.36|428
1690906500000|2023-08-01 16:15:00|93.69|92.49|93.37|92.17|93.7|92.5|93.3|92.1|459
1690906800000|2023-08-01 16:20:00|93.41|92.21|93.42|92.22|93.62|92.42|93.33|92.13|416
1690907100000|2023-08-01 16:25:00|93.43|92.23|93.35|92.15|93.49|92.29|93.32|92.12|298
1690907400000|2023-08-01 16:30:00|93.36|92.16|93.46|92.26|93.57|92.37|93.16|91.96|347
1690907700000|2023-08-01 16:35:00|93.47|92.27|93.45|92.25|93.77|92.57|93.43|92.23|494
1690908000000|2023-08-01 16:40:00|93.47|92.27|93.6|92.4|93.72|92.52|93.41|92.21|386
1690908300000|2023-08-01 16:45:00|93.61|92.41|93.62|92.42|93.69|92.49|93.37|92.17|346
1690908600000|2023-08-01 16:50:00|93.61|92.41|93.8|92.6|93.82|92.62|93.55|92.35|302
1690908900000|2023-08-01 16:55:00|93.81|92.61|93.72|92.52|93.81|92.61|93.56|92.36|250
1690909200000|2023-08-01 17:00:00|93.71|92.51|93.83|92.63|93.89|92.69|93.63|92.43|252
1690909500000|2023-08-01 17:05:00|93.84|92.64|93.91|92.71|93.99|92.79|93.72|92.52|323
1690909800000|2023-08-01 17:10:00|93.89|92.69|94.06|92.86|94.16|92.96|93.89|92.69|313
1690910100000|2023-08-01 17:15:00|94.05|92.85|94|92.8|94.24|93.04|93.98|92.78|317
1690910400000|2023-08-01 17:20:00|94.01|92.81|94.11|92.91|94.15|92.95|93.96|92.76|219
1690910700000|2023-08-01 17:25:00|94.1|92.9|93.95|92.75|94.13|92.93|93.75|92.55|299
1690911000000|2023-08-01 17:30:00|93.96|92.76|93.79|92.59|93.98|92.78|93.73|92.53|241
1690911300000|2023-08-01 17:35:00|93.8|92.6|93.73|92.53|93.9|92.7|93.72|92.52|176
1690911600000|2023-08-01 17:40:00|93.7|92.5|93.97|92.77|93.98|92.78|93.7|92.5|199
1690911900000|2023-08-01 17:45:00|93.98|92.78|93.84|92.64|93.98|92.78|93.81|92.61|152
1690912200000|2023-08-01 17:50:00|93.81|92.61|93.74|92.54|93.81|92.61|93.67|92.47|191
1690912500000|2023-08-01 17:55:00|93.72|92.52|93.63|92.43|93.76|92.56|93.61|92.41|206
1690912800000|2023-08-01 18:00:00|93.64|92.44|93.64|92.44|93.77|92.57|93.63|92.43|267
1690913100000|2023-08-01 18:05:00|93.63|92.43|93.47|92.27|93.63|92.43|93.42|92.22|284
1690913400000|2023-08-01 18:10:00|93.46|92.26|93.54|92.34|93.72|92.52|93.46|92.26|261
1690913700000|2023-08-01 18:15:00|93.55|92.35|93.57|92.37|93.65|92.45|93.44|92.24|265
1690914000000|2023-08-01 18:20:00|93.56|92.36|93.76|92.56|93.88|92.68|93.49|92.29|415
1690914300000|2023-08-01 18:25:00|93.77|92.57|93.69|92.49|93.83|92.63|93.67|92.47|301
1690914600000|2023-08-01 18:30:00|93.7|92.5|93.81|92.61|93.95|92.75|93.7|92.5|295
1690914900000|2023-08-01 18:35:00|93.8|92.6|93.72|92.52|93.83|92.63|93.67|92.47|180
1690915200000|2023-08-01 18:40:00|93.71|92.51|93.75|92.55|93.76|92.56|93.59|92.39|243
1690915500000|2023-08-01 18:45:00|93.76|92.56|93.68|92.48|93.88|92.68|93.68|92.48|364
1690915800000|2023-08-01 18:50:00|93.69|92.49|93.7|92.5|93.74|92.54|93.52|92.32|351
1690916100000|2023-08-01 18:55:00|93.68|92.48|93.76|92.56|93.84|92.64|93.58|92.38|380
1690916400000|2023-08-01 19:00:00|93.77|92.57|93.72|92.52|94.06|92.86|93.72|92.52|598
1690916700000|2023-08-01 19:05:00|93.75|92.55|93.99|92.79|94.07|92.87|93.75|92.55|365
1690917000000|2023-08-01 19:10:00|94|92.8|94.14|92.94|94.16|92.96|93.95|92.75|380
1690917300000|2023-08-01 19:15:00|94.15|92.95|94.07|92.87|94.18|92.98|93.95|92.75|373
1690917600000|2023-08-01 19:20:00|94.08|92.88|94.14|92.94|94.19|92.99|94.04|92.84|261
1690917900000|2023-08-01 19:25:00|94.12|92.92|94.28|93.08|94.4|93.2|94.12|92.92|310
1690918200000|2023-08-01 19:30:00|94.27|93.07|94.06|92.86|94.29|93.09|93.97|92.77|325
1690918500000|2023-08-01 19:35:00|94.04|92.84|94.01|92.81|94.1|92.9|93.93|92.73|293
1690918800000|2023-08-01 19:40:00|94.02|92.82|94.13|92.93|94.16|92.96|93.91|92.71|320
1690919100000|2023-08-01 19:45:00|94.14|92.94|94.14|92.94|94.25|93.05|94.09|92.89|244
1690919400000|2023-08-01 19:50:00|94.13|92.93|94.11|92.91|94.21|93.01|93.99|92.79|321
1690919700000|2023-08-01 19:55:00|94.1|92.9|94.17|92.97|94.19|92.99|94.06|92.86|251
1690920000000|2023-08-01 20:00:00|94.2|93|94.17|92.97|94.35|93.15|94.16|92.96|379
1690920300000|2023-08-01 20:05:00|94.16|92.96|94.05|92.85|94.23|93.03|93.93|92.73|350
1690920600000|2023-08-01 20:10:00|94.06|92.86|93.88|92.68|94.12|92.92|93.86|92.66|327
1690920900000|2023-08-01 20:15:00|93.9|92.7|93.75|92.55|93.99|92.79|93.74|92.54|321
1690921200000|2023-08-01 20:20:00|93.77|92.57|93.76|92.56|93.91|92.71|93.74|92.54|298
1690921500000|2023-08-01 20:25:00|93.77|92.57|93.63|92.43|93.78|92.58|93.6|92.4|249
1690921800000|2023-08-01 20:30:00|93.64|92.44|93.72|92.52|93.75|92.55|93.61|92.41|219
1690922100000|2023-08-01 20:35:00|93.71|92.51|93.62|92.42|93.71|92.51|93.61|92.41|90
1690922400000|2023-08-01 20:40:00|93.63|92.43|93.58|92.38|93.65|92.45|93.54|92.34|151
1690922700000|2023-08-01 20:45:00|93.57|92.37|93.63|92.43|93.68|92.48|93.57|92.37|160
1690923000000|2023-08-01 20:50:00|93.64|92.44|93.75|92.55|93.75|92.55|93.61|92.41|150
1690923300000|2023-08-01 20:55:00|93.74|92.54|93.56|92.36|93.74|92.54|93.54|92.34|223
1690923600000|2023-08-01 21:00:00|93.55|92.35|93.65|92.45|93.65|92.45|93.54|92.34|37
1690923900000|2023-08-01 21:05:00|93.64|92.44|93.61|92.41|93.68|92.48|93.61|92.41|37
1690924200000|2023-08-01 21:10:00|93.59|92.39|93.68|92.48|93.72|92.52|93.59|92.39|66
1690924500000|2023-08-01 21:15:00|93.67|92.47|93.67|92.47|93.7|92.5|93.62|92.42|48
1690924800000|2023-08-01 21:20:00|93.68|92.48|93.63|92.43|93.68|92.48|93.62|92.42|25
1690925100000|2023-08-01 21:25:00|93.62|92.42|93.73|92.53|93.73|92.53|93.61|92.41|45
1690925400000|2023-08-01 21:30:00|93.74|92.54|93.68|92.48|93.86|92.66|93.66|92.46|115
1690925700000|2023-08-01 21:35:00|93.67|92.47|93.53|92.33|93.67|92.47|93.52|92.32|118
1690926000000|2023-08-01 21:40:00|93.52|92.32|93.52|92.32|93.6|92.4|93.51|92.31|44
1690926300000|2023-08-01 21:45:00|93.53|92.33|93.59|92.39|93.59|92.39|93.53|92.33|23
1690926600000|2023-08-01 21:50:00|93.58|92.38|93.67|92.47|93.69|92.49|93.58|92.38|26
1690926900000|2023-08-01 21:55:00|93.66|92.46|93.74|92.54|93.75|92.55|93.63|92.43|56
1690927200000|2023-08-01 22:00:00|93.73|92.53|93.66|92.46|93.73|92.53|93.59|92.39|71
1690927500000|2023-08-01 22:05:00|93.67|92.47|93.85|92.65|93.85|92.65|93.67|92.47|102
1690927800000|2023-08-01 22:10:00|93.86|92.66|93.83|92.63|93.88|92.68|93.74|92.54|103
1690928100000|2023-08-01 22:15:00|93.82|92.62|93.81|92.61|93.89|92.69|93.8|92.6|56
1690928400000|2023-08-01 22:20:00|93.8|92.6|93.93|92.73|93.95|92.75|93.78|92.58|56
1690928700000|2023-08-01 22:25:00|93.92|92.72|93.9|92.7|93.94|92.74|93.81|92.61|155
1690929000000|2023-08-01 22:30:00|93.91|92.71|93.86|92.66|93.92|92.72|93.8|92.6|109
1690929300000|2023-08-01 22:35:00|93.84|92.64|93.95|92.75|93.96|92.76|93.77|92.57|95
1690929600000|2023-08-01 22:40:00|93.96|92.76|94.1|92.9|94.1|92.9|93.91|92.71|126
1690929900000|2023-08-01 22:45:00|94.06|92.86|93.92|92.72|94.09|92.89|93.88|92.68|163
1690930200000|2023-08-01 22:50:00|93.93|92.73|93.99|92.79|94.03|92.83|93.93|92.73|113
1690930500000|2023-08-01 22:55:00|94|92.8|94.02|92.82|94.07|92.87|93.95|92.75|115
1690930800000|2023-08-01 23:00:00|94.01|92.81|94|92.8|94.11|92.91|93.98|92.78|117
1690931100000|2023-08-01 23:05:00|94.01|92.81|94.17|92.97|94.28|93.08|94|92.8|225
1690931400000|2023-08-01 23:10:00|94.18|92.98|94.17|92.97|94.27|93.07|94.08|92.88|338
1690931700000|2023-08-01 23:15:00|94.15|92.95|94.06|92.86|94.22|93.02|94.05|92.85|276
1690932000000|2023-08-01 23:20:00|94.04|92.84|94.22|93.02|94.23|93.03|93.98|92.78|288
1690932300000|2023-08-01 23:25:00|94.23|93.03|94.24|93.04|94.37|93.17|94.12|92.92|369
1690932600000|2023-08-01 23:30:00|94.25|93.05|94.27|93.07|94.36|93.16|94.19|92.99|345
1690932900000|2023-08-01 23:35:00|94.26|93.06|94.27|93.07|94.36|93.16|94.2|93|243
1690933200000|2023-08-01 23:40:00|94.26|93.06|94.38|93.18|94.39|93.19|94.2|93|245
1690933500000|2023-08-01 23:45:00|94.37|93.17|94.28|93.08|94.39|93.19|94.08|92.88|311
1690933800000|2023-08-01 23:50:00|94.29|93.09|94.46|93.26|94.57|93.37|94.26|93.06|432
1690934100000|2023-08-01 23:55:00|94.47|93.27|94.54|93.34|94.58|93.38|94.3|93.1|450
1690934400000|2023-08-02 00:00:00|94.55|93.35|94.96|93.76|95|93.8|94.4|93.2|426
1690934700000|2023-08-02 00:05:00|94.97|93.77|94.84|93.64|95.16|93.96|94.69|93.49|632
1690935000000|2023-08-02 00:10:00|94.85|93.65|94.44|93.24|94.99|93.79|94.22|93.02|517
1690935300000|2023-08-02 00:15:00|94.45|93.25|94.31|93.11|94.55|93.35|94.27|93.07|483
1690935600000|2023-08-02 00:20:00|94.34|93.14|94.22|93.02|94.45|93.25|94.16|92.96|393
1690935900000|2023-08-02 00:25:00|94.23|93.03|94.18|92.98|94.36|93.16|94.06|92.86|425
1690936200000|2023-08-02 00:30:00|94.17|92.97|94.02|92.82|94.24|93.04|94.01|92.81|357
1690936500000|2023-08-02 00:35:00|94.03|92.83|94.08|92.88|94.12|92.92|93.9|92.7|278
1690936800000|2023-08-02 00:40:00|94.07|92.87|94.02|92.82|94.1|92.9|93.87|92.67|237
1690937100000|2023-08-02 00:45:00|94.01|92.81|93.92|92.72|94.06|92.86|93.8|92.6|319
1690937400000|2023-08-02 00:50:00|93.91|92.71|93.67|92.47|93.94|92.74|93.64|92.44|226
1690937700000|2023-08-02 00:55:00|93.68|92.48|93.89|92.69|93.96|92.76|93.68|92.48|328
1690938000000|2023-08-02 01:00:00|93.9|92.7|93.84|92.64|93.97|92.77|93.73|92.53|273
1690938300000|2023-08-02 01:05:00|93.86|92.66|94.09|92.89|94.11|92.91|93.85|92.65|303
1690938600000|2023-08-02 01:10:00|94.08|92.88|94.03|92.83|94.21|93.01|93.94|92.74|332
1690938900000|2023-08-02 01:15:00|94.02|92.82|94.06|92.86|94.18|92.98|93.97|92.77|330
1690939200000|2023-08-02 01:20:00|94.07|92.87|94.02|92.82|94.16|92.96|94|92.8|212
1690939500000|2023-08-02 01:25:00|94.03|92.83|94.22|93.02|94.25|93.05|94.01|92.81|248
1690939800000|2023-08-02 01:30:00|94.24|93.04|94.37|93.17|94.53|93.33|94.15|92.95|425
1690940100000|2023-08-02 01:35:00|94.38|93.18|94.15|92.95|94.38|93.18|94.11|92.91|333
1690940400000|2023-08-02 01:40:00|94.16|92.96|94.12|92.92|94.24|93.04|94.07|92.87|203
1690940700000|2023-08-02 01:45:00|94.13|92.93|94.04|92.84|94.14|92.94|94|92.8|144
1690941000000|2023-08-02 01:50:00|94.05|92.85|94.07|92.87|94.08|92.88|93.99|92.79|138
1690941300000|2023-08-02 01:55:00|94.06|92.86|93.48|92.28|94.06|92.86|93.46|92.26|264
1690941600000|2023-08-02 02:00:00|93.47|92.27|93.39|92.19|93.58|92.38|92.78|91.58|521
1690941900000|2023-08-02 02:05:00|93.38|92.18|93.52|92.32|93.6|92.4|93.35|92.15|373
1690942200000|2023-08-02 02:10:00|93.51|92.31|93.42|92.22|93.58|92.38|93.34|92.14|262
1690942500000|2023-08-02 02:15:00|93.41|92.21|93.39|92.19|93.57|92.37|93.31|92.11|250
1690942800000|2023-08-02 02:20:00|93.4|92.2|93.38|92.18|93.54|92.34|93.37|92.17|176
1690943100000|2023-08-02 02:25:00|93.39|92.19|93.52|92.32|93.55|92.35|93.39|92.19|161
1690943400000|2023-08-02 02:30:00|93.53|92.33|93.51|92.31|93.58|92.38|93.42|92.22|160
1690943700000|2023-08-02 02:35:00|93.52|92.32|93.52|92.32|93.6|92.4|93.48|92.28|245
1690944000000|2023-08-02 02:40:00|93.51|92.31|93.52|92.32|93.58|92.38|93.5|92.3|189
1690944300000|2023-08-02 02:45:00|93.53|92.33|93.54|92.34|93.59|92.39|93.45|92.25|302
1690944600000|2023-08-02 02:50:00|93.55|92.35|93.52|92.32|93.59|92.39|93.47|92.27|271
1690944900000|2023-08-02 02:55:00|93.51|92.31|93.41|92.21|93.52|92.32|93.41|92.21|156
1690945200000|2023-08-02 03:00:00|93.42|92.22|93.58|92.38|93.59|92.39|93.4|92.2|212
1690945500000|2023-08-02 03:05:00|93.57|92.37|93.39|92.19|93.59|92.39|93.37|92.17|296
1690945800000|2023-08-02 03:10:00|93.38|92.18|93.38|92.18|93.4|92.2|93.29|92.09|167
1690946100000|2023-08-02 03:15:00|93.39|92.19|93.51|92.31|93.53|92.33|93.35|92.15|212
1690946400000|2023-08-02 03:20:00|93.5|92.3|93.54|92.34|93.6|92.4|93.49|92.29|170
1690946700000|2023-08-02 03:25:00|93.53|92.33|93.54|92.34|93.61|92.41|93.53|92.33|201
1690947000000|2023-08-02 03:30:00|93.55|92.35|93.54|92.34|93.62|92.42|93.53|92.33|209
1690947300000|2023-08-02 03:35:00|93.57|92.37|93.52|92.32|93.59|92.39|93.43|92.23|173
1690947600000|2023-08-02 03:40:00|93.53|92.33|93.58|92.38|93.6|92.4|93.51|92.31|124
1690947900000|2023-08-02 03:45:00|93.54|92.34|93.48|92.28|93.55|92.35|93.43|92.23|163
1690948200000|2023-08-02 03:50:00|93.49|92.29|93.38|92.18|93.55|92.35|93.32|92.12|229
1690948500000|2023-08-02 03:55:00|93.39|92.19|93.34|92.14|93.46|92.26|93.3|92.1|239
1690948800000|2023-08-02 04:00:00|93.3|92.1|93.35|92.15|93.44|92.24|93.3|92.1|226
1690949100000|2023-08-02 04:05:00|93.34|92.14|93.18|91.98|93.35|92.15|93.11|91.91|242
1690949400000|2023-08-02 04:10:00|93.19|91.99|92.92|91.72|93.19|91.99|92.72|91.52|362
1690949700000|2023-08-02 04:15:00|92.91|91.71|93.01|91.81|93.06|91.86|92.76|91.56|419
1690950000000|2023-08-02 04:20:00|93.02|91.82|93.1|91.9|93.14|91.94|93|91.8|242
1690950300000|2023-08-02 04:25:00|93.11|91.91|93.12|91.92|93.15|91.95|93.06|91.86|208
1690950600000|2023-08-02 04:30:00|93.13|91.93|93.1|91.9|93.19|91.99|93.07|91.87|178
1690950900000|2023-08-02 04:35:00|93.13|91.93|93.06|91.86|93.13|91.93|92.97|91.77|119
1690951200000|2023-08-02 04:40:00|93.07|91.87|93.07|91.87|93.14|91.94|93.01|91.81|137
1690951500000|2023-08-02 04:45:00|93.06|91.86|93.03|91.83|93.09|91.89|92.98|91.78|143
1690951800000|2023-08-02 04:50:00|93.01|91.81|92.94|91.74|93.07|91.87|92.92|91.72|116
1690952100000|2023-08-02 04:55:00|92.95|91.75|92.93|91.73|93|91.8|92.87|91.67|148
1690952400000|2023-08-02 05:00:00|92.92|91.72|92.87|91.67|93.01|91.81|92.81|91.61|220
1690952700000|2023-08-02 05:05:00|92.88|91.68|92.97|91.77|92.98|91.78|92.84|91.64|163
1690953000000|2023-08-02 05:10:00|92.98|91.78|93|91.8|93.01|91.81|92.92|91.72|133
1690953300000|2023-08-02 05:15:00|92.98|91.78|92.91|91.71|93.01|91.81|92.87|91.67|123
1690953600000|2023-08-02 05:20:00|92.92|91.72|92.9|91.7|92.98|91.78|92.86|91.66|159
1690953900000|2023-08-02 05:25:00|92.88|91.68|92.9|91.7|92.99|91.79|92.8|91.6|199
1690954200000|2023-08-02 05:30:00|92.89|91.69|92.96|91.76|93.07|91.87|92.86|91.66|178
1690954500000|2023-08-02 05:35:00|92.95|91.75|92.99|91.79|93.03|91.83|92.83|91.63|174
1690954800000|2023-08-02 05:40:00|92.98|91.78|92.94|91.74|93.02|91.82|92.9|91.7|189
1690955100000|2023-08-02 05:45:00|92.95|91.75|92.98|91.78|93.02|91.82|92.88|91.68|145
1690955400000|2023-08-02 05:50:00|92.99|91.79|93.05|91.85|93.07|91.87|92.9|91.7|170
1690955700000|2023-08-02 05:55:00|93.04|91.84|92.9|91.7|93.07|91.87|92.83|91.63|206
1690956000000|2023-08-02 06:00:00|92.89|91.69|93.04|91.84|93.05|91.85|92.84|91.64|230
1690956300000|2023-08-02 06:05:00|93.05|91.85|93.03|91.83|93.09|91.89|92.9|91.7|181
1690956600000|2023-08-02 06:10:00|93.04|91.84|93|91.8|93.08|91.88|92.88|91.68|107
1690956900000|2023-08-02 06:15:00|93.01|91.81|92.94|91.74|93.01|91.81|92.88|91.68|131
1690957200000|2023-08-02 06:20:00|92.95|91.75|92.79|91.59|92.96|91.76|92.78|91.58|171
1690957500000|2023-08-02 06:25:00|92.8|91.6|92.85|91.65|92.91|91.71|92.8|91.6|174
1690957800000|2023-08-02 06:30:00|92.84|91.64|92.74|91.54|92.86|91.66|92.71|91.51|124
1690958100000|2023-08-02 06:35:00|92.76|91.56|92.63|91.43|92.79|91.59|92.49|91.29|281
1690958400000|2023-08-02 06:40:00|92.64|91.44|92.52|91.32|92.71|91.51|92.46|91.26|212
1690958700000|2023-08-02 06:45:00|92.53|91.33|92.42|91.22|92.58|91.38|92.37|91.17|350
1690959000000|2023-08-02 06:50:00|92.4|91.2|91.95|90.75|92.42|91.22|91.95|90.75|488
1690959300000|2023-08-02 06:55:00|91.96|90.76|92.03|90.83|92.25|91.05|91.9|90.7|442
1690959600000|2023-08-02 07:00:00|92.02|90.82|92.14|90.94|92.22|91.02|92.02|90.82|271
1690959900000|2023-08-02 07:05:00|92.15|90.95|92.24|91.04|92.25|91.05|92.11|90.91|245
1690960200000|2023-08-02 07:10:00|92.23|91.03|92.19|90.99|92.36|91.16|92.15|90.95|238
1690960500000|2023-08-02 07:15:00|92.18|90.98|92.18|90.98|92.25|91.05|92.1|90.9|196
1690960800000|2023-08-02 07:20:00|92.19|90.99|92.16|90.96|92.29|91.09|92.14|90.94|178
1690961100000|2023-08-02 07:25:00|92.15|90.95|92.08|90.88|92.16|90.96|92.01|90.81|161
1690961400000|2023-08-02 07:30:00|92.09|90.89|91.94|90.74|92.14|90.94|91.89|90.69|210
1690961700000|2023-08-02 07:35:00|91.93|90.73|91.72|90.52|91.95|90.75|91.26|90.06|436
1690962000000|2023-08-02 07:40:00|91.7|90.5|91.8|90.6|91.83|90.63|91.55|90.35|379
1690962300000|2023-08-02 07:45:00|91.77|90.57|91.73|90.53|91.87|90.67|91.66|90.46|228
1690962600000|2023-08-02 07:50:00|91.72|90.52|91.33|90.13|91.81|90.61|91.29|90.09|411
1690962900000|2023-08-02 07:55:00|91.34|90.14|91.46|90.26|91.49|90.29|91.27|90.07|496
1690963200000|2023-08-02 08:00:00|91.45|90.25|91.21|90.01|91.47|90.27|90.92|89.72|626
1690963500000|2023-08-02 08:05:00|91.22|90.02|91.01|89.81|91.3|90.1|90.91|89.71|499
1690963800000|2023-08-02 08:10:00|91.03|89.83|90.83|89.63|91.04|89.84|90.76|89.56|488
1690964100000|2023-08-02 08:15:00|90.82|89.62|91.05|89.85|91.06|89.86|90.7|89.5|569
1690964400000|2023-08-02 08:20:00|91.04|89.84|91.03|89.83|91.14|89.94|90.89|89.69|450
1690964700000|2023-08-02 08:25:00|91.04|89.84|90.95|89.75|91.06|89.86|90.87|89.67|318
1690965000000|2023-08-02 08:30:00|90.94|89.74|90.96|89.76|90.98|89.78|90.74|89.54|392
1690965300000|2023-08-02 08:35:00|90.97|89.77|91.35|90.15|91.68|90.48|90.96|89.76|638
1690965600000|2023-08-02 08:40:00|91.34|90.14|91.43|90.23|91.51|90.31|91.24|90.04|318
1690965900000|2023-08-02 08:45:00|91.42|90.22|91.4|90.2|91.44|90.24|91.3|90.1|224
1690966200000|2023-08-02 08:50:00|91.39|90.19|91.55|90.35|91.57|90.37|91.39|90.19|227
1690966500000|2023-08-02 08:55:00|91.56|90.36|91.59|90.39|91.6|90.4|91.45|90.25|184
1690966800000|2023-08-02 09:00:00|91.6|90.4|91.67|90.47|91.71|90.51|91.56|90.36|267
1690967100000|2023-08-02 09:05:00|91.66|90.46|91.75|90.55|91.89|90.69|91.66|90.46|310
1690967400000|2023-08-02 09:10:00|91.76|90.56|91.59|90.39|91.76|90.56|91.54|90.34|295
1690967700000|2023-08-02 09:15:00|91.6|90.4|91.8|90.6|91.81|90.61|91.57|90.37|198
1690968000000|2023-08-02 09:20:00|91.79|90.59|91.8|90.6|91.8|90.6|91.65|90.45|166
1690968300000|2023-08-02 09:25:00|91.79|90.59|91.78|90.58|91.88|90.68|91.78|90.58|73
1690968600000|2023-08-02 09:30:00|91.79|90.59|91.65|90.45|91.8|90.6|91.56|90.36|271
1690968900000|2023-08-02 09:35:00|91.67|90.47|91.55|90.35|91.68|90.48|91.45|90.25|262
1690969200000|2023-08-02 09:40:00|91.54|90.34|91.53|90.33|91.6|90.4|91.49|90.29|171
1690969500000|2023-08-02 09:45:00|91.54|90.34|91.62|90.42|91.63|90.43|91.41|90.21|236
1690969800000|2023-08-02 09:50:00|91.63|90.43|91.69|90.49|91.71|90.51|91.57|90.37|186
1690970100000|2023-08-02 09:55:00|91.7|90.5|91.65|90.45|91.73|90.53|91.56|90.36|186
1690970400000|2023-08-02 10:00:00|91.67|90.47|91.67|90.47|91.75|90.55|91.51|90.31|258
1690970700000|2023-08-02 10:05:00|91.69|90.49|91.64|90.44|91.72|90.52|91.59|90.39|163
1690971000000|2023-08-02 10:10:00|91.65|90.45|91.69|90.49|91.71|90.51|91.59|90.39|145
1690971300000|2023-08-02 10:15:00|91.68|90.48|91.63|90.43|91.72|90.52|91.63|90.43|137
1690971600000|2023-08-02 10:20:00|91.64|90.44|91.64|90.44|91.65|90.45|91.53|90.33|127
1690971900000|2023-08-02 10:25:00|91.65|90.45|91.63|90.43|91.65|90.45|91.55|90.35|171
1690972200000|2023-08-02 10:30:00|91.64|90.44|91.7|90.5|91.73|90.53|91.56|90.36|186
1690972500000|2023-08-02 10:35:00|91.71|90.51|91.77|90.57|91.79|90.59|91.64|90.44|213
1690972800000|2023-08-02 10:40:00|91.76|90.56|91.93|90.73|91.93|90.73|91.76|90.56|251
1690973100000|2023-08-02 10:45:00|91.92|90.72|91.92|90.72|91.96|90.76|91.84|90.64|199
1690973400000|2023-08-02 10:50:00|91.94|90.74|92.06|90.86|92.12|90.92|91.85|90.65|229
1690973700000|2023-08-02 10:55:00|92.07|90.87|92.08|90.88|92.1|90.9|92.01|90.81|150
1690974000000|2023-08-02 11:00:00|92.07|90.87|91.94|90.74|92.08|90.88|91.9|90.7|182
1690974300000|2023-08-02 11:05:00|91.93|90.73|91.86|90.66|91.94|90.74|91.77|90.57|158
1690974600000|2023-08-02 11:10:00|91.85|90.65|91.91|90.71|91.92|90.72|91.73|90.53|170
1690974900000|2023-08-02 11:15:00|91.9|90.7|91.8|90.6|91.91|90.71|91.78|90.58|142
1690975200000|2023-08-02 11:20:00|91.79|90.59|91.86|90.66|91.86|90.66|91.76|90.56|109
1690975500000|2023-08-02 11:25:00|91.84|90.64|91.87|90.67|91.91|90.71|91.83|90.63|91
1690975800000|2023-08-02 11:30:00|91.86|90.66|91.8|90.6|91.95|90.75|91.77|90.57|135
1690976100000|2023-08-02 11:35:00|91.81|90.61|91.89|90.69|91.92|90.72|91.75|90.55|157
1690976400000|2023-08-02 11:40:00|91.9|90.7|92|90.8|92|90.8|91.86|90.66|147
1690976700000|2023-08-02 11:45:00|91.99|90.79|91.93|90.73|92.01|90.81|91.91|90.71|139
1690977000000|2023-08-02 11:50:00|91.91|90.71|92.02|90.82|92.05|90.85|91.91|90.71|195
1690977300000|2023-08-02 11:55:00|92.03|90.83|91.9|90.7|92.03|90.83|91.88|90.68|118
1690977600000|2023-08-02 12:00:00|91.88|90.68|91.83|90.63|91.89|90.69|91.75|90.55|224
1690977900000|2023-08-02 12:05:00|91.82|90.62|91.85|90.65|91.87|90.67|91.76|90.56|176
1690978200000|2023-08-02 12:10:00|91.84|90.64|91.72|90.52|91.86|90.66|91.7|90.5|187
1690978500000|2023-08-02 12:15:00|91.7|90.5|91.64|90.44|91.7|90.5|91.42|90.22|376
1690978800000|2023-08-02 12:20:00|91.63|90.43|91.51|90.31|91.67|90.47|91.5|90.3|140
1690979100000|2023-08-02 12:25:00|91.5|90.3|91.61|90.41|91.66|90.46|91.43|90.23|177
1690979400000|2023-08-02 12:30:00|91.6|90.4|91.54|90.34|91.64|90.44|91.52|90.32|86
1690979700000|2023-08-02 12:35:00|91.53|90.33|91.4|90.2|91.53|90.33|91.38|90.18|158
1690980000000|2023-08-02 12:40:00|91.41|90.21|91.39|90.19|91.41|90.21|91.19|89.99|202
1690980300000|2023-08-02 12:45:00|91.37|90.17|91.5|90.3|91.5|90.3|91.24|90.04|253
1690980600000|2023-08-02 12:50:00|91.51|90.31|91.52|90.32|91.56|90.36|91.42|90.22|167
1690980900000|2023-08-02 12:55:00|91.51|90.31|91.52|90.32|91.56|90.36|91.45|90.25|140
1690981200000|2023-08-02 13:00:00|91.53|90.33|91.6|90.4|91.64|90.44|91.51|90.31|184
1690981500000|2023-08-02 13:05:00|91.61|90.41|91.63|90.43|91.68|90.48|91.44|90.24|190
1690981800000|2023-08-02 13:10:00|91.64|90.44|91.47|90.27|91.65|90.45|91.44|90.24|186
1690982100000|2023-08-02 13:15:00|91.46|90.26|91.68|90.48|91.7|90.5|91.37|90.17|337
1690982400000|2023-08-02 13:20:00|91.67|90.47|91.65|90.45|91.69|90.49|91.57|90.37|216
1690982700000|2023-08-02 13:25:00|91.64|90.44|91.53|90.33|91.64|90.44|91.52|90.32|197
1690983000000|2023-08-02 13:30:00|91.55|90.35|91.42|90.22|91.55|90.35|91.32|90.12|430
1690983300000|2023-08-02 13:35:00|91.43|90.23|91.3|90.1|91.49|90.29|91.2|90|404
1690983600000|2023-08-02 13:40:00|91.29|90.09|91.49|90.29|91.56|90.36|91.25|90.05|337
1690983900000|2023-08-02 13:45:00|91.44|90.24|91.52|90.32|91.56|90.36|91.3|90.1|416
1690984200000|2023-08-02 13:50:00|91.51|90.31|91.16|89.96|91.53|90.33|91.15|89.95|378
1690984500000|2023-08-02 13:55:00|91.14|89.94|91.33|90.13|91.41|90.21|91.04|89.84|313
1690984800000|2023-08-02 14:00:00|91.32|90.12|91.15|89.95|91.32|90.12|90.95|89.75|318
1690985100000|2023-08-02 14:05:00|91.14|89.94|90.08|88.88|91.26|90.06|89.31|88.11|586
1690985400000|2023-08-02 14:10:00|90.09|88.89|90.32|89.12|90.45|89.25|89.82|88.62|649
1690985700000|2023-08-02 14:15:00|90.31|89.11|90.52|89.32|90.64|89.44|90.13|88.93|530
1690986000000|2023-08-02 14:20:00|90.54|89.34|90.76|89.56|90.83|89.63|90.42|89.22|404
1690986300000|2023-08-02 14:25:00|90.77|89.57|90.32|89.12|90.78|89.58|90.19|88.99|448
1690986600000|2023-08-02 14:30:00|90.33|89.13|90.06|88.86|90.33|89.13|89.58|88.38|628
1690986900000|2023-08-02 14:35:00|90.07|88.87|89.98|88.78|90.1|88.9|89.78|88.58|403
1690987200000|2023-08-02 14:40:00|89.99|88.79|89.45|88.25|90.08|88.88|89.34|88.14|531
1690987500000|2023-08-02 14:45:00|89.46|88.26|89.51|88.31|89.63|88.43|88.92|87.72|594
1690987800000|2023-08-02 14:50:00|89.5|88.3|89.53|88.33|89.68|88.48|89.24|88.04|490
1690988100000|2023-08-02 14:55:00|89.54|88.34|89.53|88.33|89.69|88.49|89.49|88.29|424
1690988400000|2023-08-02 15:00:00|89.52|88.32|89.81|88.61|89.85|88.65|89.45|88.25|647
1690988700000|2023-08-02 15:05:00|89.82|88.62|89.89|88.69|89.92|88.72|89.49|88.29|605
1690989000000|2023-08-02 15:10:00|89.87|88.67|89.79|88.59|89.93|88.73|89.57|88.37|457
1690989300000|2023-08-02 15:15:00|89.81|88.61|89.63|88.43|89.81|88.61|89.44|88.24|513
1690989600000|2023-08-02 15:20:00|89.64|88.44|89.74|88.54|89.86|88.66|89.36|88.16|616
1690989900000|2023-08-02 15:25:00|89.75|88.55|89.91|88.71|89.94|88.74|89.58|88.38|499
1690990200000|2023-08-02 15:30:00|89.9|88.7|90.29|89.09|90.63|89.43|89.85|88.65|634
1690990500000|2023-08-02 15:35:00|90.3|89.1|89.99|88.79|90.31|89.11|89.96|88.76|536
1690990800000|2023-08-02 15:40:00|89.98|88.78|89.77|88.57|90.03|88.83|89.65|88.45|481
1690991100000|2023-08-02 15:45:00|89.76|88.56|89.71|88.51|89.83|88.63|89.67|88.47|326
1690991400000|2023-08-02 15:50:00|89.7|88.5|89.6|88.4|89.73|88.53|89.41|88.21|393
1690991700000|2023-08-02 15:55:00|89.61|88.41|89.62|88.42|89.68|88.48|89.46|88.26|312
1690992000000|2023-08-02 16:00:00|89.61|88.41|89.73|88.53|89.74|88.54|89.43|88.23|351
1690992300000|2023-08-02 16:05:00|89.72|88.52|89.68|88.48|89.8|88.6|89.61|88.41|299
1690992600000|2023-08-02 16:10:00|89.69|88.49|89.54|88.34|89.77|88.57|89.4|88.2|294
1690992900000|2023-08-02 16:15:00|89.53|88.33|88.97|87.77|89.55|88.35|88.77|87.57|522
1690993200000|2023-08-02 16:20:00|88.98|87.78|89.17|87.97|89.19|87.99|88.97|87.77|481
1690993500000|2023-08-02 16:25:00|89.16|87.96|89.03|87.83|89.28|88.08|89|87.8|335
1690993800000|2023-08-02 16:30:00|89.04|87.84|89.3|88.1|89.31|88.11|88.94|87.74|479
1690994100000|2023-08-02 16:35:00|89.29|88.09|89.33|88.13|89.33|88.13|89.15|87.95|410
1690994400000|2023-08-02 16:40:00|89.32|88.12|89.38|88.18|89.45|88.25|89.15|87.95|340
1690994700000|2023-08-02 16:45:00|89.36|88.16|89.34|88.14|89.41|88.21|89.17|87.97|417
1690995000000|2023-08-02 16:50:00|89.33|88.13|87.82|86.62|89.41|88.21|86.52|85.32|804
1690995300000|2023-08-02 16:55:00|87.8|86.6|87.57|86.37|87.81|86.61|86.86|85.66|820
1690995600000|2023-08-02 17:00:00|87.59|86.39|87.86|86.66|88.14|86.94|87.36|86.16|667
1690995900000|2023-08-02 17:05:00|87.85|86.65|87.4|86.2|87.98|86.78|87.28|86.08|567
1690996200000|2023-08-02 17:10:00|87.39|86.19|87.5|86.3|87.7|86.5|87.29|86.09|583
1690996500000|2023-08-02 17:15:00|87.51|86.31|87.8|86.6|87.83|86.63|87.29|86.09|560
1690996800000|2023-08-02 17:20:00|87.81|86.61|87.68|86.48|87.82|86.62|87.62|86.42|408
1690997100000|2023-08-02 17:25:00|87.69|86.49|87.61|86.41|87.84|86.64|87.57|86.37|337
1690997400000|2023-08-02 17:30:00|87.6|86.4|87.74|86.54|87.74|86.54|87.42|86.22|424
1690997700000|2023-08-02 17:35:00|87.73|86.53|88.03|86.83|88.07|86.87|87.7|86.5|500
1690998000000|2023-08-02 17:40:00|88.04|86.84|87.61|86.41|88.06|86.86|87.59|86.39|474
1690998300000|2023-08-02 17:45:00|87.62|86.42|87.64|86.44|87.73|86.53|87.58|86.38|434
1690998600000|2023-08-02 17:50:00|87.65|86.45|87.48|86.28|87.68|86.48|87.37|86.17|409
1690998900000|2023-08-02 17:55:00|87.5|86.3|87.49|86.29|87.58|86.38|87.37|86.17|347
1690999200000|2023-08-02 18:00:00|87.48|86.28|87.6|86.4|87.63|86.43|87.31|86.11|422
1690999500000|2023-08-02 18:05:00|87.61|86.41|87.88|86.68|88.02|86.82|87.44|86.24|508
1690999800000|2023-08-02 18:10:00|87.87|86.67|88.16|86.96|88.26|87.06|87.82|86.62|444
1691000100000|2023-08-02 18:15:00|88.17|86.97|88.52|87.32|88.63|87.43|88.04|86.84|530
1691000400000|2023-08-02 18:20:00|88.51|87.31|88.3|87.1|88.56|87.36|88.22|87.02|461
1691000700000|2023-08-02 18:25:00|88.31|87.11|88.45|87.25|88.47|87.27|88.21|87.01|357
1691001000000|2023-08-02 18:30:00|88.47|87.27|88.22|87.02|88.48|87.28|88.18|86.98|370
1691001300000|2023-08-02 18:35:00|88.23|87.03|88.17|86.97|88.31|87.11|87.98|86.78|439
1691001600000|2023-08-02 18:40:00|88.16|86.96|88.38|87.18|88.4|87.2|88.12|86.92|357
1691001900000|2023-08-02 18:45:00|88.37|87.17|88.31|87.11|88.4|87.2|88.05|86.85|365
1691002200000|2023-08-02 18:50:00|88.3|87.1|88.05|86.85|88.31|87.11|87.96|86.76|321
1691002500000|2023-08-02 18:55:00|88.04|86.84|88.18|86.98|88.19|86.99|87.96|86.76|328
1691002800000|2023-08-02 19:00:00|88.2|87|88.11|86.91|88.22|87.02|88|86.8|300
1691003100000|2023-08-02 19:05:00|88.12|86.92|88.04|86.84|88.18|86.98|88|86.8|281
1691003400000|2023-08-02 19:10:00|88.05|86.85|88.17|86.97|88.32|87.12|88.03|86.83|247
1691003700000|2023-08-02 19:15:00|88.18|86.98|88.16|86.96|88.23|87.03|88.05|86.85|382
1691004000000|2023-08-02 19:20:00|88.14|86.94|88.31|87.11|88.36|87.16|88.14|86.94|341
1691004300000|2023-08-02 19:25:00|88.3|87.1|88.32|87.12|88.34|87.14|88.24|87.04|240
1691004600000|2023-08-02 19:30:00|88.33|87.13|88.23|87.03|88.34|87.14|88.21|87.01|289
1691004900000|2023-08-02 19:35:00|88.24|87.04|88.39|87.19|88.41|87.21|88.21|87.01|303
1691005200000|2023-08-02 19:40:00|88.4|87.2|88.49|87.29|88.5|87.3|88.33|87.13|247
1691005500000|2023-08-02 19:45:00|88.48|87.28|88.64|87.44|88.72|87.52|88.44|87.24|335
1691005800000|2023-08-02 19:50:00|88.63|87.43|88.44|87.24|88.65|87.45|88.4|87.2|331
1691006100000|2023-08-02 19:55:00|88.45|87.25|88.37|87.17|88.46|87.26|88.3|87.1|354
1691006400000|2023-08-02 20:00:00|88.35|87.15|88.57|87.37|88.58|87.38|88.26|87.06|398
1691006700000|2023-08-02 20:05:00|88.56|87.36|88.31|87.11|88.56|87.36|88.13|86.93|387
1691007000000|2023-08-02 20:10:00|88.29|87.09|88.19|86.99|88.3|87.1|88.11|86.91|298
1691007300000|2023-08-02 20:15:00|88.18|86.98|88.13|86.93|88.28|87.08|88.08|86.88|314
1691007600000|2023-08-02 20:20:00|88.14|86.94|88.16|86.96|88.26|87.06|88.1|86.9|220
1691007900000|2023-08-02 20:25:00|88.15|86.95|88.22|87.02|88.24|87.04|88.05|86.85|221
1691008200000|2023-08-02 20:30:00|88.25|87.05|88.19|86.99|88.28|87.08|88.17|86.97|221
1691008500000|2023-08-02 20:35:00|88.18|86.98|88.21|87.01|88.24|87.04|88.14|86.94|201
1691008800000|2023-08-02 20:40:00|88.19|86.99|88.24|87.04|88.35|87.15|88.19|86.99|248
1691009100000|2023-08-02 20:45:00|88.25|87.05|88.29|87.09|88.42|87.22|88.24|87.04|283
1691009400000|2023-08-02 20:50:00|88.28|87.08|88.21|87.01|88.3|87.1|88.18|86.98|236
1691009700000|2023-08-02 20:55:00|88.2|87|88.11|86.91|88.25|87.05|88.02|86.82|290
1691010000000|2023-08-02 21:00:00|88.12|86.92|88.22|87.02|88.23|87.03|88.02|86.82|99
1691010300000|2023-08-02 21:05:00|88.21|87.01|88.16|86.96|88.24|87.04|88.11|86.91|70
1691010600000|2023-08-02 21:10:00|88.15|86.95|87.93|86.73|88.16|86.96|87.92|86.72|36
1691010900000|2023-08-02 21:15:00|87.92|86.72|87.91|86.71|87.96|86.76|87.75|86.55|133
1691011200000|2023-08-02 21:20:00|87.9|86.7|88.05|86.85|88.06|86.86|87.87|86.67|60
1691011500000|2023-08-02 21:25:00|88.06|86.86|88.19|86.99|88.2|87|88.02|86.82|58
1691011800000|2023-08-02 21:30:00|88.2|87|88.34|87.14|88.35|87.15|88.19|86.99|38
1691012100000|2023-08-02 21:35:00|88.35|87.15|88.19|86.99|88.35|87.15|88.17|86.97|69
1691012400000|2023-08-02 21:40:00|88.2|87|88.16|86.96|88.28|87.08|88.15|86.95|68
1691012700000|2023-08-02 21:45:00|88.17|86.97|88.28|87.08|88.29|87.09|88.17|86.97|68
1691013000000|2023-08-02 21:50:00|88.29|87.09|88.32|87.12|88.32|87.12|88.26|87.06|44
1691013300000|2023-08-02 21:55:00|88.31|87.11|88.31|87.11|88.34|87.14|88.3|87.1|35
1691013600000|2023-08-02 22:00:00|88.32|87.12|88.19|86.99|88.32|87.12|88.14|86.94|213
1691013900000|2023-08-02 22:05:00|88.2|87|88.32|87.12|88.37|87.17|88.14|86.94|220
1691014200000|2023-08-02 22:10:00|88.34|87.14|88.35|87.15|88.4|87.2|88.28|87.08|222
1691014500000|2023-08-02 22:15:00|88.34|87.14|88.13|86.93|88.36|87.16|88.07|86.87|233
1691014800000|2023-08-02 22:20:00|88.12|86.92|88.17|86.97|88.19|86.99|88.06|86.86|230
1691015100000|2023-08-02 22:25:00|88.18|86.98|88.16|86.96|88.24|87.04|88.12|86.92|139
1691015400000|2023-08-02 22:30:00|88.15|86.95|87.93|86.73|88.16|86.96|87.93|86.73|206
1691015700000|2023-08-02 22:35:00|87.92|86.72|87.9|86.7|88.09|86.89|87.86|86.66|274
1691016000000|2023-08-02 22:40:00|87.89|86.69|87.9|86.7|87.98|86.78|87.88|86.68|136
1691016300000|2023-08-02 22:45:00|87.91|86.71|87.8|86.6|87.91|86.71|87.77|86.57|132
1691016600000|2023-08-02 22:50:00|87.79|86.59|87.83|86.63|87.84|86.64|87.74|86.54|183
1691016900000|2023-08-02 22:55:00|87.84|86.64|87.83|86.63|87.84|86.64|87.72|86.52|188
1691017200000|2023-08-02 23:00:00|87.82|86.62|87.85|86.65|87.87|86.67|87.73|86.53|169
1691017500000|2023-08-02 23:05:00|87.84|86.64|87.77|86.57|87.92|86.72|87.76|86.56|141
1691017800000|2023-08-02 23:10:00|87.76|86.56|87.79|86.59|87.8|86.6|87.67|86.47|148
1691018100000|2023-08-02 23:15:00|87.76|86.56|87.96|86.76|88.05|86.85|87.73|86.53|265
1691018400000|2023-08-02 23:20:00|87.95|86.75|87.94|86.74|88|86.8|87.83|86.63|198
1691018700000|2023-08-02 23:25:00|87.93|86.73|88.05|86.85|88.09|86.89|87.92|86.72|183
1691019000000|2023-08-02 23:30:00|88.06|86.86|87.97|86.77|88.09|86.89|87.93|86.73|163
1691019300000|2023-08-02 23:35:00|87.96|86.76|87.79|86.59|87.99|86.79|87.74|86.54|216
1691019600000|2023-08-02 23:40:00|87.8|86.6|88.02|86.82|88.08|86.88|87.79|86.59|199
1691019900000|2023-08-02 23:45:00|88.04|86.84|88.08|86.88|88.16|86.96|87.96|86.76|171
1691020200000|2023-08-02 23:50:00|88.09|86.89|88.08|86.88|88.12|86.92|88.05|86.85|128
1691020500000|2023-08-02 23:55:00|88.09|86.89|88.14|86.94|88.21|87.01|88.08|86.88|139
1691020800000|2023-08-03 00:00:00|88.15|86.95|88|86.8|88.16|86.96|87.99|86.79|240
1691021100000|2023-08-03 00:05:00|87.96|86.76|88.09|86.89|88.11|86.91|87.85|86.65|186
1691021400000|2023-08-03 00:10:00|88.08|86.88|88.01|86.81|88.1|86.9|87.98|86.78|113
1691021700000|2023-08-03 00:15:00|88|86.8|88.33|87.13|88.36|87.16|88|86.8|181
1691022000000|2023-08-03 00:20:00|88.34|87.14|88.4|87.2|88.55|87.35|88.33|87.13|297
1691022300000|2023-08-03 00:25:00|88.39|87.19|88.32|87.12|88.41|87.21|88.29|87.09|130
1691022600000|2023-08-03 00:30:00|88.33|87.13|88.42|87.22|88.47|87.27|88.33|87.13|164
1691022900000|2023-08-03 00:35:00|88.4|87.2|88.52|87.32|88.53|87.33|88.37|87.17|137
1691023200000|2023-08-03 00:40:00|88.53|87.33|88.37|87.17|88.54|87.34|88.3|87.1|163
1691023500000|2023-08-03 00:45:00|88.36|87.16|88.4|87.2|88.52|87.32|88.31|87.11|192
1691023800000|2023-08-03 00:50:00|88.41|87.21|88.32|87.12|88.42|87.22|88.3|87.1|191
1691024100000|2023-08-03 00:55:00|88.31|87.11|88.22|87.02|88.34|87.14|88.15|86.95|212
1691024400000|2023-08-03 01:00:00|88.21|87.01|88.22|87.02|88.34|87.14|88.11|86.91|232
1691024700000|2023-08-03 01:05:00|88.23|87.03|88.26|87.06|88.27|87.07|88.14|86.94|163
1691025000000|2023-08-03 01:10:00|88.27|87.07|88.4|87.2|88.4|87.2|88.22|87.02|226
1691025300000|2023-08-03 01:15:00|88.39|87.19|88.2|87|88.41|87.21|88.19|86.99|163
1691025600000|2023-08-03 01:20:00|88.22|87.02|88.41|87.21|88.43|87.23|88.2|87|228
1691025900000|2023-08-03 01:25:00|88.4|87.2|88.45|87.25|88.46|87.26|88.36|87.16|135
1691026200000|2023-08-03 01:30:00|88.47|87.27|88.56|87.36|88.57|87.37|88.45|87.25|190
1691026500000|2023-08-03 01:35:00|88.55|87.35|88.49|87.29|88.58|87.38|88.42|87.22|166
1691026800000|2023-08-03 01:40:00|88.48|87.28|88.59|87.39|88.6|87.4|88.47|87.27|126
1691027100000|2023-08-03 01:45:00|88.58|87.38|88.86|87.66|88.9|87.7|88.58|87.38|339
1691027400000|2023-08-03 01:50:00|88.85|87.65|88.7|87.5|88.87|87.67|88.66|87.46|327
1691027700000|2023-08-03 01:55:00|88.71|87.51|88.93|87.73|88.96|87.76|88.7|87.5|198
1691028000000|2023-08-03 02:00:00|88.92|87.72|88.84|87.64|88.97|87.77|88.73|87.53|276
1691028300000|2023-08-03 02:05:00|88.83|87.63|88.82|87.62|88.84|87.64|88.68|87.48|216
1691028600000|2023-08-03 02:10:00|88.83|87.63|88.68|87.48|88.84|87.64|88.63|87.43|240
1691028900000|2023-08-03 02:15:00|88.67|87.47|88.77|87.57|88.83|87.63|88.67|87.47|163
1691029200000|2023-08-03 02:20:00|88.78|87.58|88.8|87.6|88.88|87.68|88.74|87.54|191
1691029500000|2023-08-03 02:25:00|88.81|87.61|88.42|87.22|88.81|87.61|88.42|87.22|236
1691029800000|2023-08-03 02:30:00|88.46|87.26|88.56|87.36|88.6|87.4|88.41|87.21|355
1691030100000|2023-08-03 02:35:00|88.55|87.35|88.45|87.25|88.57|87.37|88.4|87.2|233
1691030400000|2023-08-03 02:40:00|88.44|87.24|88.42|87.22|88.5|87.3|88.4|87.2|130
1691030700000|2023-08-03 02:45:00|88.43|87.23|88.53|87.33|88.57|87.37|88.41|87.21|196
1691031000000|2023-08-03 02:50:00|88.54|87.34|88.63|87.43|88.69|87.49|88.53|87.33|212
1691031300000|2023-08-03 02:55:00|88.64|87.44|88.62|87.42|88.7|87.5|88.61|87.41|149
1691031600000|2023-08-03 03:00:00|88.6|87.4|88.47|87.27|88.63|87.43|88.45|87.25|116
1691031900000|2023-08-03 03:05:00|88.46|87.26|88.42|87.22|88.48|87.28|88.42|87.22|110
1691032200000|2023-08-03 03:10:00|88.43|87.23|88.31|87.11|88.43|87.23|88.28|87.08|221
1691032500000|2023-08-03 03:15:00|88.3|87.1|88.29|87.09|88.32|87.12|88.25|87.05|168
1691032800000|2023-08-03 03:20:00|88.28|87.08|88.22|87.02|88.29|87.09|88.16|86.96|130
1691033100000|2023-08-03 03:25:00|88.21|87.01|88.21|87.01|88.3|87.1|88.21|87.01|109
1691033400000|2023-08-03 03:30:00|88.22|87.02|88.1|86.9|88.24|87.04|88.05|86.85|132
1691033700000|2023-08-03 03:35:00|88.11|86.91|88.14|86.94|88.22|87.02|88.08|86.88|106
1691034000000|2023-08-03 03:40:00|88.13|86.93|88.05|86.85|88.14|86.94|88.05|86.85|105
1691034300000|2023-08-03 03:45:00|88.03|86.83|87.98|86.78|88.06|86.86|87.93|86.73|76
1691034600000|2023-08-03 03:50:00|87.99|86.79|88.1|86.9|88.16|86.96|87.98|86.78|122
1691034900000|2023-08-03 03:55:00|88.09|86.89|88.03|86.83|88.15|86.95|88|86.8|71
1691035200000|2023-08-03 04:00:00|88.04|86.84|87.95|86.75|88.06|86.86|87.9|86.7|161
1691035500000|2023-08-03 04:05:00|87.93|86.73|87.9|86.7|88.01|86.81|87.9|86.7|119
1691035800000|2023-08-03 04:10:00|87.89|86.69|87.88|86.68|87.91|86.71|87.86|86.66|84
1691036100000|2023-08-03 04:15:00|87.9|86.7|87.88|86.68|87.93|86.73|87.87|86.67|135
1691036400000|2023-08-03 04:20:00|87.87|86.67|87.74|86.54|87.89|86.69|87.68|86.48|183
1691036700000|2023-08-03 04:25:00|87.73|86.53|87.56|86.36|87.79|86.59|87.39|86.19|255
1691037000000|2023-08-03 04:30:00|87.57|86.37|87.41|86.21|87.58|86.38|87.33|86.13|324
1691037300000|2023-08-03 04:35:00|87.38|86.18|87.2|86|87.41|86.21|87.06|85.86|441
1691037600000|2023-08-03 04:40:00|87.19|85.99|87.44|86.24|87.45|86.25|87.18|85.98|350
1691037900000|2023-08-03 04:45:00|87.46|86.26|87.51|86.31|87.53|86.33|87.3|86.1|284
1691038200000|2023-08-03 04:50:00|87.5|86.3|87.51|86.31|87.53|86.33|87.43|86.23|144
1691038500000|2023-08-03 04:55:00|87.5|86.3|87.62|86.42|87.66|86.46|87.46|86.26|219
1691038800000|2023-08-03 05:00:00|87.61|86.41|87.65|86.45|87.71|86.51|87.59|86.39|206
1691039100000|2023-08-03 05:05:00|87.64|86.44|87.41|86.21|87.67|86.47|87.4|86.2|177
1691039400000|2023-08-03 05:10:00|87.42|86.22|87.26|86.06|87.45|86.25|87.05|85.85|367
1691039700000|2023-08-03 05:15:00|87.27|86.07|87.1|85.9|87.32|86.12|87.07|85.87|396
1691040000000|2023-08-03 05:20:00|87.09|85.89|87.13|85.93|87.18|85.98|86.99|85.79|276
1691040300000|2023-08-03 05:25:00|87.14|85.94|87.21|86.01|87.25|86.05|87.07|85.87|132
1691040600000|2023-08-03 05:30:00|87.2|86|87.39|86.19|87.39|86.19|87.19|85.99|167
1691040900000|2023-08-03 05:35:00|87.38|86.18|87.43|86.23|87.46|86.26|87.25|86.05|189
1691041200000|2023-08-03 05:40:00|87.42|86.22|87.36|86.16|87.49|86.29|87.31|86.11|247
1691041500000|2023-08-03 05:45:00|87.37|86.17|87.25|86.05|87.37|86.17|87.18|85.98|119
1691041800000|2023-08-03 05:50:00|87.23|86.03|87.41|86.21|87.42|86.22|87.22|86.02|231
1691042100000|2023-08-03 05:55:00|87.42|86.22|87.35|86.15|87.44|86.24|87.28|86.08|164
1691042400000|2023-08-03 06:00:00|87.36|86.16|87.08|85.88|87.4|86.2|87.04|85.84|274
1691042700000|2023-08-03 06:05:00|87.09|85.89|86.81|85.61|87.13|85.93|86.8|85.6|339
1691043000000|2023-08-03 06:10:00|86.82|85.62|86.64|85.44|86.87|85.67|86.38|85.18|532
1691043300000|2023-08-03 06:15:00|86.65|85.45|86.82|85.62|86.91|85.71|86.51|85.31|435
1691043600000|2023-08-03 06:20:00|86.81|85.61|86.82|85.62|86.88|85.68|86.52|85.32|344
1691043900000|2023-08-03 06:25:00|86.81|85.61|86.68|85.48|86.85|85.65|86.63|85.43|259
1691044200000|2023-08-03 06:30:00|86.69|85.49|86.83|85.63|86.87|85.67|86.69|85.49|198
1691044500000|2023-08-03 06:35:00|86.84|85.64|86.95|85.75|86.97|85.77|86.77|85.57|264
1691044800000|2023-08-03 06:40:00|86.97|85.77|86.89|85.69|87.01|85.81|86.81|85.61|222
1691045100000|2023-08-03 06:45:00|86.88|85.68|87.09|85.89|87.13|85.93|86.85|85.65|303
1691045400000|2023-08-03 06:50:00|87.1|85.9|86.67|85.47|87.12|85.92|86.54|85.34|569
1691045700000|2023-08-03 06:55:00|86.66|85.46|86.91|85.71|86.97|85.77|86.66|85.46|427
1691046000000|2023-08-03 07:00:00|86.9|85.7|87.1|85.9|87.13|85.93|86.81|85.61|285
1691046300000|2023-08-03 07:05:00|87.09|85.89|87.03|85.83|87.21|86.01|86.97|85.77|237
1691046600000|2023-08-03 07:10:00|87.05|85.85|87.1|85.9|87.22|86.02|87.05|85.85|337
1691046900000|2023-08-03 07:15:00|87.09|85.89|87.07|85.87|87.15|85.95|86.81|85.61|409
1691047200000|2023-08-03 07:20:00|87.05|85.85|86.89|85.69|87.11|85.91|86.74|85.54|489
1691047500000|2023-08-03 07:25:00|86.88|85.68|86.85|85.65|86.92|85.72|86.66|85.46|419
1691047800000|2023-08-03 07:30:00|86.84|85.64|86.98|85.78|87.03|85.83|86.8|85.6|339
1691048100000|2023-08-03 07:35:00|86.94|85.74|86.6|85.4|86.98|85.78|86.55|85.35|311
1691048400000|2023-08-03 07:40:00|86.58|85.38|86.7|85.5|86.79|85.59|86.54|85.34|389
1691048700000|2023-08-03 07:45:00|86.69|85.49|86.43|85.23|86.8|85.6|86.41|85.21|427
1691049000000|2023-08-03 07:50:00|86.45|85.25|86.32|85.12|86.53|85.33|86.15|84.95|564
1691049300000|2023-08-03 07:55:00|86.33|85.13|86.47|85.27|86.48|85.28|86.22|85.02|469
1691049600000|2023-08-03 08:00:00|86.43|85.23|86.74|85.54|86.94|85.74|86.36|85.16|663
1691049900000|2023-08-03 08:05:00|86.72|85.52|86.92|85.72|86.97|85.77|86.72|85.52|445
1691050200000|2023-08-03 08:10:00|86.91|85.71|86.92|85.72|86.96|85.76|86.76|85.56|303
1691050500000|2023-08-03 08:15:00|86.93|85.73|86.71|85.51|86.97|85.77|86.63|85.43|490
1691050800000|2023-08-03 08:20:00|86.7|85.5|86.62|85.42|86.86|85.66|86.39|85.19|569
1691051100000|2023-08-03 08:25:00|86.61|85.41|86.81|85.61|86.87|85.67|86.28|85.08|688
1691051400000|2023-08-03 08:30:00|86.76|85.56|86.9|85.7|86.94|85.74|86.63|85.43|524
1691051700000|2023-08-03 08:35:00|86.88|85.68|86.77|85.57|86.95|85.75|86.77|85.57|405
1691052000000|2023-08-03 08:40:00|86.81|85.61|86.6|85.4|86.86|85.66|86.58|85.38|383
1691052300000|2023-08-03 08:45:00|86.61|85.41|86.53|85.33|86.75|85.55|86.34|85.14|469
1691052600000|2023-08-03 08:50:00|86.5|85.3|86.68|85.48|86.7|85.5|86.5|85.3|333
1691052900000|2023-08-03 08:55:00|86.67|85.47|86.61|85.41|86.77|85.57|86.56|85.36|306
1691053200000|2023-08-03 09:00:00|86.62|85.42|86.6|85.4|86.84|85.64|86.53|85.33|470
1691053500000|2023-08-03 09:05:00|86.56|85.36|86.64|85.44|86.72|85.52|86.52|85.32|357
1691053800000|2023-08-03 09:10:00|86.65|85.45|86.6|85.4|86.66|85.46|86.49|85.29|302
1691054100000|2023-08-03 09:15:00|86.61|85.41|86.7|85.5|86.76|85.56|86.54|85.34|243
1691054400000|2023-08-03 09:20:00|86.71|85.51|86.63|85.43|86.75|85.55|86.56|85.36|281
1691054700000|2023-08-03 09:25:00|86.64|85.44|86.54|85.34|86.64|85.44|86.44|85.24|306
1691055000000|2023-08-03 09:30:00|86.53|85.33|86.43|85.23|86.57|85.37|86.41|85.21|272
1691055300000|2023-08-03 09:35:00|86.39|85.19|86.53|85.33|86.56|85.36|86.31|85.11|318
1691055600000|2023-08-03 09:40:00|86.54|85.34|86.52|85.32|86.59|85.39|86.36|85.16|261
1691055900000|2023-08-03 09:45:00|86.53|85.33|86.51|85.31|86.54|85.34|86.33|85.13|236
1691056200000|2023-08-03 09:50:00|86.53|85.33|86.7|85.5|86.75|85.55|86.45|85.25|378
1691056500000|2023-08-03 09:55:00|86.71|85.51|86.63|85.43|86.76|85.56|86.61|85.41|229
1691056800000|2023-08-03 10:00:00|86.6|85.4|86.74|85.54|86.79|85.59|86.6|85.4|249
1691057100000|2023-08-03 10:05:00|86.75|85.55|86.85|85.65|86.89|85.69|86.68|85.48|270
1691057400000|2023-08-03 10:10:00|86.82|85.62|86.92|85.72|86.95|85.75|86.81|85.61|172
1691057700000|2023-08-03 10:15:00|86.91|85.71|86.98|85.78|87.04|85.84|86.88|85.68|293
1691058000000|2023-08-03 10:20:00|86.99|85.79|86.94|85.74|87.03|85.83|86.89|85.69|316
1691058300000|2023-08-03 10:25:00|86.97|85.77|87.06|85.86|87.13|85.93|86.83|85.63|358
1691058600000|2023-08-03 10:30:00|87.07|85.87|86.93|85.73|87.08|85.88|86.88|85.68|289
1691058900000|2023-08-03 10:35:00|86.94|85.74|87.2|86|87.21|86.01|86.86|85.66|325
1691059200000|2023-08-03 10:40:00|87.19|85.99|87.15|85.95|87.26|86.06|87.06|85.86|292
1691059500000|2023-08-03 10:45:00|87.14|85.94|87.16|85.96|87.18|85.98|87.06|85.86|229
1691059800000|2023-08-03 10:50:00|87.15|85.95|87.13|85.93|87.24|86.04|87.06|85.86|333
1691060100000|2023-08-03 10:55:00|87.12|85.92|86.96|85.76|87.16|85.96|86.89|85.69|451
1691060400000|2023-08-03 11:00:00|86.94|85.74|86.94|85.74|87.06|85.86|86.83|85.63|367
1691060700000|2023-08-03 11:05:00|86.96|85.76|86.86|85.66|86.96|85.76|86.8|85.6|286
1691061000000|2023-08-03 11:10:00|86.89|85.69|86.92|85.72|86.93|85.73|86.8|85.6|146
1691061300000|2023-08-03 11:15:00|86.88|85.68|86.86|85.66|87|85.8|86.82|85.62|213
1691061600000|2023-08-03 11:20:00|86.89|85.69|86.7|85.5|86.89|85.69|86.69|85.49|290
1691061900000|2023-08-03 11:25:00|86.73|85.53|86.77|85.57|86.79|85.59|86.62|85.42|295
1691062200000|2023-08-03 11:30:00|86.73|85.53|86.77|85.57|86.89|85.69|86.71|85.51|279
1691062500000|2023-08-03 11:35:00|86.74|85.54|86.83|85.63|86.89|85.69|86.71|85.51|190
1691062800000|2023-08-03 11:40:00|86.87|85.67|86.75|85.55|86.87|85.67|86.7|85.5|179
1691063100000|2023-08-03 11:45:00|86.74|85.54|86.86|85.66|86.91|85.71|86.73|85.53|211
1691063400000|2023-08-03 11:50:00|86.89|85.69|86.99|85.79|87.01|85.81|86.88|85.68|210
1691063700000|2023-08-03 11:55:00|86.98|85.78|86.92|85.72|87.06|85.86|86.9|85.7|177
1691064000000|2023-08-03 12:00:00|86.95|85.75|87.06|85.86|87.08|85.88|86.91|85.71|281
1691064300000|2023-08-03 12:05:00|87.02|85.82|86.99|85.79|87.08|85.88|86.94|85.74|180
1691064600000|2023-08-03 12:10:00|87|85.8|86.79|85.59|87|85.8|86.75|85.55|150
1691064900000|2023-08-03 12:15:00|86.78|85.58|86.72|85.52|86.87|85.67|86.64|85.44|235
1691065200000|2023-08-03 12:20:00|86.68|85.48|86.61|85.41|86.72|85.52|86.51|85.31|270
1691065500000|2023-08-03 12:25:00|86.59|85.39|86.62|85.42|86.72|85.52|86.58|85.38|239
1691065800000|2023-08-03 12:30:00|86.61|85.41|86.59|85.39|86.81|85.61|86.48|85.28|401
1691066100000|2023-08-03 12:35:00|86.6|85.4|86.53|85.33|86.61|85.41|86.4|85.2|314
1691066400000|2023-08-03 12:40:00|86.49|85.29|86.51|85.31|86.61|85.41|86.45|85.25|223
1691066700000|2023-08-03 12:45:00|86.48|85.28|86.51|85.31|86.57|85.37|86.36|85.16|256
1691067000000|2023-08-03 12:50:00|86.5|85.3|86.65|85.45|86.7|85.5|86.46|85.26|293
1691067300000|2023-08-03 12:55:00|86.64|85.44|86.63|85.43|86.67|85.47|86.54|85.34|222
1691067600000|2023-08-03 13:00:00|86.62|85.42|86.71|85.51|86.78|85.58|86.62|85.42|280
1691067900000|2023-08-03 13:05:00|86.73|85.53|86.79|85.59|86.84|85.64|86.71|85.51|93
1691068200000|2023-08-03 13:10:00|86.8|85.6|86.8|85.6|86.94|85.74|86.73|85.53|263
1691068500000|2023-08-03 13:15:00|86.83|85.63|86.93|85.73|87.01|85.81|86.8|85.6|220
1691068800000|2023-08-03 13:20:00|86.98|85.78|86.83|85.63|86.98|85.78|86.69|85.49|249
1691069100000|2023-08-03 13:25:00|86.77|85.57|86.71|85.51|86.8|85.6|86.63|85.43|174
1691069400000|2023-08-03 13:30:00|86.75|85.55|86.63|85.43|86.79|85.59|86.51|85.31|283
1691069700000|2023-08-03 13:35:00|86.58|85.38|86.83|85.63|86.86|85.66|86.54|85.34|391
1691070000000|2023-08-03 13:40:00|86.79|85.59|86.68|85.48|86.85|85.65|86.66|85.46|426
1691070300000|2023-08-03 13:45:00|86.69|85.49|86.74|85.54|86.82|85.62|86.58|85.38|492
1691070600000|2023-08-03 13:50:00|86.78|85.58|86.98|85.78|87.01|85.81|86.75|85.55|209
1691070900000|2023-08-03 13:55:00|86.97|85.77|87|85.8|87.08|85.88|86.89|85.69|317
1691071200000|2023-08-03 14:00:00|86.99|85.79|87.18|85.98|87.25|86.05|86.85|85.65|586
1691071500000|2023-08-03 14:05:00|87.19|85.99|87.08|85.88|87.26|86.06|87.04|85.84|482
1691071800000|2023-08-03 14:10:00|87.09|85.89|86.99|85.79|87.14|85.94|86.94|85.74|419
1691072100000|2023-08-03 14:15:00|86.98|85.78|87|85.8|87.02|85.82|86.81|85.61|389
1691072400000|2023-08-03 14:20:00|87.01|85.81|86.91|85.71|87.07|85.87|86.84|85.64|284
1691072700000|2023-08-03 14:25:00|86.92|85.72|86.96|85.76|87|85.8|86.82|85.62|282
1691073000000|2023-08-03 14:30:00|86.97|85.77|87|85.8|87.05|85.85|86.87|85.67|326
1691073300000|2023-08-03 14:35:00|87.02|85.82|87.24|86.04|87.31|86.11|87.01|85.81|497
1691073600000|2023-08-03 14:40:00|87.23|86.03|87.25|86.05|87.38|86.18|87.14|85.94|473
1691073900000|2023-08-03 14:45:00|87.24|86.04|87.43|86.23|87.48|86.28|87.15|85.95|468
1691074200000|2023-08-03 14:50:00|87.44|86.24|87.36|86.16|87.44|86.24|87.24|86.04|424
1691074500000|2023-08-03 14:55:00|87.35|86.15|87.43|86.23|87.52|86.32|87.25|86.05|447
1691074800000|2023-08-03 15:00:00|87.47|86.27|87.46|86.26|87.52|86.32|87.29|86.09|595
1691075100000|2023-08-03 15:05:00|87.43|86.23|87.22|86.02|87.47|86.27|87.2|86|439
1691075400000|2023-08-03 15:10:00|87.26|86.06|87.18|85.98|87.3|86.1|87.11|85.91|402
1691075700000|2023-08-03 15:15:00|87.19|85.99|87.08|85.88|87.22|86.02|86.98|85.78|333
1691076000000|2023-08-03 15:20:00|87.07|85.87|86.84|85.64|87.17|85.97|86.65|85.45|424
1691076300000|2023-08-03 15:25:00|86.81|85.61|86.84|85.64|86.91|85.71|86.68|85.48|496
1691076600000|2023-08-03 15:30:00|86.83|85.63|86.99|85.79|87.05|85.85|86.78|85.58|382
1691076900000|2023-08-03 15:35:00|87|85.8|87.05|85.85|87.11|85.91|86.94|85.74|301
1691077200000|2023-08-03 15:40:00|87.04|85.84|86.9|85.7|87.06|85.86|86.84|85.64|219
1691077500000|2023-08-03 15:45:00|86.89|85.69|87.02|85.82|87.08|85.88|86.84|85.64|265
1691077800000|2023-08-03 15:50:00|87|85.8|86.97|85.77|87.07|85.87|86.93|85.73|205
1691078100000|2023-08-03 15:55:00|86.98|85.78|86.95|85.75|87.04|85.84|86.92|85.72|143
1691078400000|2023-08-03 16:00:00|86.93|85.73|86.96|85.76|87.05|85.85|86.87|85.67|384
1691078700000|2023-08-03 16:05:00|86.95|85.75|87.01|85.81|87.1|85.9|86.91|85.71|254
1691079000000|2023-08-03 16:10:00|87|85.8|86.99|85.79|87.04|85.84|86.89|85.69|241
1691079300000|2023-08-03 16:15:00|86.98|85.78|86.98|85.78|87.06|85.86|86.85|85.65|324
1691079600000|2023-08-03 16:20:00|86.97|85.77|87.09|85.89|87.13|85.93|86.92|85.72|351
1691079900000|2023-08-03 16:25:00|87.07|85.87|87.16|85.96|87.19|85.99|87.05|85.85|291
1691080200000|2023-08-03 16:30:00|87.15|85.95|87.14|85.94|87.34|86.14|87.07|85.87|385
1691080500000|2023-08-03 16:35:00|87.13|85.93|87.13|85.93|87.19|85.99|87.04|85.84|253
1691080800000|2023-08-03 16:40:00|87.11|85.91|87.11|85.91|87.17|85.97|87.03|85.83|206
1691081100000|2023-08-03 16:45:00|87.09|85.89|87.05|85.85|87.11|85.91|86.96|85.76|223
1691081400000|2023-08-03 16:50:00|87.03|85.83|87.05|85.85|87.07|85.87|86.94|85.74|186
1691081700000|2023-08-03 16:55:00|87.06|85.86|87.11|85.91|87.19|85.99|87.02|85.82|154
1691082000000|2023-08-03 17:00:00|87.1|85.9|87.37|86.17|87.43|86.23|87.06|85.86|469
1691082300000|2023-08-03 17:05:00|87.38|86.18|87.42|86.22|87.56|86.36|87.27|86.07|522
1691082600000|2023-08-03 17:10:00|87.4|86.2|87.41|86.21|87.46|86.26|87.31|86.11|355
1691082900000|2023-08-03 17:15:00|87.4|86.2|87.19|85.99|87.5|86.3|87.14|85.94|454
1691083200000|2023-08-03 17:20:00|87.18|85.98|87.18|85.98|87.24|86.04|87.14|85.94|254
1691083500000|2023-08-03 17:25:00|87.17|85.97|87.08|85.88|87.2|86|87.04|85.84|245
1691083800000|2023-08-03 17:30:00|87.09|85.89|86.94|85.74|87.12|85.92|86.89|85.69|240
1691084100000|2023-08-03 17:35:00|86.93|85.73|87.02|85.82|87.06|85.86|86.9|85.7|208
1691084400000|2023-08-03 17:40:00|87.03|85.83|86.93|85.73|87.03|85.83|86.87|85.67|212
1691084700000|2023-08-03 17:45:00|86.92|85.72|86.85|85.65|86.94|85.74|86.79|85.59|188
1691085000000|2023-08-03 17:50:00|86.86|85.66|86.86|85.66|86.94|85.74|86.82|85.62|201
1691085300000|2023-08-03 17:55:00|86.85|85.65|86.75|85.55|86.89|85.69|86.73|85.53|277
1691085600000|2023-08-03 18:00:00|86.73|85.53|86.71|85.51|86.76|85.56|86.67|85.47|227
1691085900000|2023-08-03 18:05:00|86.72|85.52|86.64|85.44|86.83|85.63|86.64|85.44|256
1691086200000|2023-08-03 18:10:00|86.62|85.42|86.58|85.38|86.71|85.51|86.46|85.26|431
1691086500000|2023-08-03 18:15:00|86.59|85.39|86.65|85.45|86.74|85.54|86.5|85.3|337
1691086800000|2023-08-03 18:20:00|86.64|85.44|86.62|85.42|86.76|85.56|86.55|85.35|281
1691087100000|2023-08-03 18:25:00|86.61|85.41|86.66|85.46|86.74|85.54|86.6|85.4|201
1691087400000|2023-08-03 18:30:00|86.65|85.45|86.72|85.52|86.74|85.54|86.61|85.41|158
1691087700000|2023-08-03 18:35:00|86.7|85.5|86.8|85.6|86.87|85.67|86.7|85.5|201
1691088000000|2023-08-03 18:40:00|86.79|85.59|86.76|85.56|86.86|85.66|86.75|85.55|157
1691088300000|2023-08-03 18:45:00|86.77|85.57|86.77|85.57|86.79|85.59|86.66|85.46|159
1691088600000|2023-08-03 18:50:00|86.76|85.56|86.83|85.63|86.88|85.68|86.71|85.51|194
1691088900000|2023-08-03 18:55:00|86.81|85.61|86.86|85.66|86.88|85.68|86.75|85.55|145
1691089200000|2023-08-03 19:00:00|86.85|85.65|86.82|85.62|86.91|85.71|86.81|85.61|118
1691089500000|2023-08-03 19:05:00|86.81|85.61|86.81|85.61|86.82|85.62|86.73|85.53|90
1691089800000|2023-08-03 19:10:00|86.77|85.57|86.73|85.53|86.82|85.62|86.66|85.46|164
1691090100000|2023-08-03 19:15:00|86.72|85.52|86.63|85.43|86.77|85.57|86.58|85.38|186
1691090400000|2023-08-03 19:20:00|86.64|85.44|86.65|85.45|86.68|85.48|86.58|85.38|167
1691090700000|2023-08-03 19:25:00|86.66|85.46|86.65|85.45|86.7|85.5|86.61|85.41|134
1691091000000|2023-08-03 19:30:00|86.64|85.44|86.66|85.46|86.68|85.48|86.61|85.41|142
1691091300000|2023-08-03 19:35:00|86.65|85.45|86.7|85.5|86.74|85.54|86.64|85.44|149
1691091600000|2023-08-03 19:40:00|86.68|85.48|86.75|85.55|86.79|85.59|86.65|85.45|104
1691091900000|2023-08-03 19:45:00|86.73|85.53|86.75|85.55|86.82|85.62|86.7|85.5|134
1691092200000|2023-08-03 19:50:00|86.74|85.54|86.83|85.63|86.87|85.67|86.74|85.54|186
1691092500000|2023-08-03 19:55:00|86.8|85.6|86.8|85.6|86.9|85.7|86.78|85.58|166
1691092800000|2023-08-03 20:00:00|86.77|85.57|86.9|85.7|86.98|85.78|86.72|85.52|341
1691093100000|2023-08-03 20:05:00|86.93|85.73|86.87|85.67|86.94|85.74|86.82|85.62|157
1691093400000|2023-08-03 20:10:00|86.86|85.66|86.96|85.76|86.97|85.77|86.77|85.57|138
1691093700000|2023-08-03 20:15:00|86.95|85.75|86.96|85.76|86.99|85.79|86.9|85.7|125
1691094000000|2023-08-03 20:20:00|86.97|85.77|87.04|85.84|87.04|85.84|86.94|85.74|114
1691094300000|2023-08-03 20:25:00|87.03|85.83|87.06|85.86|87.11|85.91|87|85.8|134
1691094600000|2023-08-03 20:30:00|87.05|85.85|86.87|85.67|87.12|85.92|86.78|85.58|387
1691094900000|2023-08-03 20:35:00|86.86|85.66|86.86|85.66|86.89|85.69|86.73|85.53|194
1691095200000|2023-08-03 20:40:00|86.85|85.65|86.78|85.58|86.86|85.66|86.71|85.51|255
1691095500000|2023-08-03 20:45:00|86.77|85.57|86.66|85.46|86.82|85.62|86.63|85.43|222
1691095800000|2023-08-03 20:50:00|86.69|85.49|86.53|85.33|86.7|85.5|86.46|85.26|202
1691096100000|2023-08-03 20:55:00|86.52|85.32|86.55|85.35|86.66|85.46|86.49|85.29|254
1691096400000|2023-08-03 21:00:00|86.56|85.36|86.6|85.4|86.62|85.42|86.52|85.32|97
1691096700000|2023-08-03 21:05:00|86.61|85.41|86.5|85.3|86.65|85.45|86.5|85.3|82
1691097000000|2023-08-03 21:10:00|86.51|85.31|86.47|85.27|86.51|85.31|86.29|85.09|127
1691097300000|2023-08-03 21:15:00|86.46|85.26|86.43|85.23|86.48|85.28|86.41|85.21|28
1691097600000|2023-08-03 21:20:00|86.42|85.22|86.53|85.33|86.54|85.34|86.42|85.22|68
1691097900000|2023-08-03 21:25:00|86.54|85.34|86.58|85.38|86.64|85.44|86.54|85.34|51
1691098200000|2023-08-03 21:30:00|86.57|85.37|86.62|85.42|86.63|85.43|86.55|85.35|54
1691098500000|2023-08-03 21:35:00|86.63|85.43|86.58|85.38|86.63|85.43|86.58|85.38|28
1691098800000|2023-08-03 21:40:00|86.59|85.39|86.68|85.48|86.69|85.49|86.58|85.38|69
1691099100000|2023-08-03 21:45:00|86.67|85.47|86.5|85.3|86.68|85.48|86.49|85.29|41
1691099400000|2023-08-03 21:50:00|86.49|85.29|86.47|85.27|86.53|85.33|86.47|85.27|59
1691099700000|2023-08-03 21:55:00|86.48|85.28|86.34|85.14|86.48|85.28|86.13|84.93|164
1691100000000|2023-08-03 22:00:00|86.35|85.15|86.26|85.06|86.42|85.22|86.17|84.97|496
1691100300000|2023-08-03 22:05:00|86.24|85.04|83.35|82.15|86.24|85.04|82.02|80.82|752
1691100600000|2023-08-03 22:10:00|83.34|82.14|83.95|82.75|84.02|82.82|83.25|82.05|625
1691100900000|2023-08-03 22:15:00|83.93|82.73|84.06|82.86|84.37|83.17|83.88|82.68|603
1691101200000|2023-08-03 22:20:00|84.05|82.85|84.17|82.97|84.31|83.11|84.03|82.83|444
1691101500000|2023-08-03 22:25:00|84.16|82.96|83.94|82.74|84.24|83.04|83.85|82.65|361
1691101800000|2023-08-03 22:30:00|83.93|82.73|84.12|82.92|84.15|82.95|83.81|82.61|313
1691102100000|2023-08-03 22:35:00|84.13|82.93|84.12|82.92|84.26|83.06|84.11|82.91|268
1691102400000|2023-08-03 22:40:00|84.11|82.91|84.01|82.81|84.16|82.96|84.01|82.81|162
1691102700000|2023-08-03 22:45:00|84.02|82.82|84.13|82.93|84.19|82.99|83.93|82.73|228
1691103000000|2023-08-03 22:50:00|84.14|82.94|84.13|82.93|84.16|82.96|84|82.8|210
1691103300000|2023-08-03 22:55:00|84.14|82.94|84.12|82.92|84.16|82.96|84|82.8|230
1691103600000|2023-08-03 23:00:00|84.1|82.9|83.88|82.68|84.13|82.93|83.86|82.66|271
1691103900000|2023-08-03 23:05:00|83.87|82.67|83.98|82.78|84.01|82.81|83.83|82.63|299
1691104200000|2023-08-03 23:10:00|83.99|82.79|83.82|82.62|83.99|82.79|83.77|82.57|199
1691104500000|2023-08-03 23:15:00|83.81|82.61|83.69|82.49|83.9|82.7|83.56|82.36|285
1691104800000|2023-08-03 23:20:00|83.7|82.5|83.56|82.36|83.76|82.56|83.56|82.36|186
1691105100000|2023-08-03 23:25:00|83.55|82.35|83.44|82.24|83.6|82.4|83.36|82.16|390
1691105400000|2023-08-03 23:30:00|83.45|82.25|83.33|82.13|83.59|82.39|83.27|82.07|348
1691105700000|2023-08-03 23:35:00|83.34|82.14|83.71|82.51|83.75|82.55|83.32|82.12|366
1691106000000|2023-08-03 23:40:00|83.72|82.52|83.57|82.37|83.74|82.54|83.52|82.32|233
1691106300000|2023-08-03 23:45:00|83.58|82.38|83.42|82.22|83.71|82.51|83.39|82.19|266
1691106600000|2023-08-03 23:50:00|83.4|82.2|83.26|82.06|83.5|82.3|83.21|82.01|334
1691106900000|2023-08-03 23:55:00|83.25|82.05|83.12|81.92|83.27|82.07|82.99|81.79|425
1691107200000|2023-08-04 00:00:00|83.13|81.93|83.37|82.17|83.44|82.24|83|81.8|461
1691107500000|2023-08-04 00:05:00|83.38|82.18|83.13|81.93|83.4|82.2|83.05|81.85|438
1691107800000|2023-08-04 00:10:00|83.14|81.94|83.42|82.22|83.51|82.31|83.12|81.92|391
1691108100000|2023-08-04 00:15:00|83.43|82.23|83.56|82.36|83.71|82.51|83.41|82.21|336
1691108400000|2023-08-04 00:20:00|83.54|82.34|83.51|82.31|83.7|82.5|83.5|82.3|309
1691108700000|2023-08-04 00:25:00|83.5|82.3|83.33|82.13|83.63|82.43|83.29|82.09|304
1691109000000|2023-08-04 00:30:00|83.32|82.12|83.41|82.21|83.43|82.23|83.16|81.96|366
1691109300000|2023-08-04 00:35:00|83.45|82.25|83.53|82.33|83.56|82.36|83.37|82.17|209
1691109600000|2023-08-04 00:40:00|83.48|82.28|83.61|82.41|83.64|82.44|83.48|82.28|180
1691109900000|2023-08-04 00:45:00|83.62|82.42|83.55|82.35|83.62|82.42|83.5|82.3|172
1691110200000|2023-08-04 00:50:00|83.56|82.36|83.67|82.47|83.69|82.49|83.56|82.36|164
1691110500000|2023-08-04 00:55:00|83.68|82.48|83.73|82.53|83.83|82.63|83.6|82.4|256
1691110800000|2023-08-04 01:00:00|83.7|82.5|83.7|82.5|83.83|82.63|83.67|82.47|221
1691111100000|2023-08-04 01:05:00|83.69|82.49|83.42|82.22|83.7|82.5|83.42|82.22|214
1691111400000|2023-08-04 01:10:00|83.43|82.23|83.53|82.33|83.54|82.34|83.39|82.19|165
1691111700000|2023-08-04 01:15:00|83.52|82.32|83.48|82.28|83.64|82.44|83.44|82.24|163
1691112000000|2023-08-04 01:20:00|83.47|82.27|83.43|82.23|83.49|82.29|83.38|82.18|148
1691112300000|2023-08-04 01:25:00|83.41|82.21|83.42|82.22|83.48|82.28|83.3|82.1|135
1691112600000|2023-08-04 01:30:00|83.43|82.23|83.56|82.36|83.61|82.41|83.42|82.22|205
1691112900000|2023-08-04 01:35:00|83.55|82.35|83.67|82.47|83.73|82.53|83.53|82.33|274
1691113200000|2023-08-04 01:40:00|83.66|82.46|83.71|82.51|83.72|82.52|83.61|82.41|215
1691113500000|2023-08-04 01:45:00|83.7|82.5|83.56|82.36|83.76|82.56|83.54|82.34|180
1691113800000|2023-08-04 01:50:00|83.57|82.37|83.68|82.48|83.72|82.52|83.54|82.34|146
1691114100000|2023-08-04 01:55:00|83.67|82.47|83.5|82.3|83.71|82.51|83.48|82.28|109
1691114400000|2023-08-04 02:00:00|83.51|82.31|83.63|82.43|83.69|82.49|83.5|82.3|210
1691114700000|2023-08-04 02:05:00|83.64|82.44|83.43|82.23|83.64|82.44|83.37|82.17|261
1691115000000|2023-08-04 02:10:00|83.42|82.22|83.44|82.24|83.48|82.28|83.36|82.16|179
1691115300000|2023-08-04 02:15:00|83.43|82.23|83.53|82.33|83.55|82.35|83.38|82.18|200
1691115600000|2023-08-04 02:20:00|83.52|82.32|83.29|82.09|83.53|82.33|83.22|82.02|259
1691115900000|2023-08-04 02:25:00|83.3|82.1|83.55|82.35|83.62|82.42|83.26|82.06|265
1691116200000|2023-08-04 02:30:00|83.54|82.34|83.61|82.41|83.69|82.49|83.52|82.32|229
1691116500000|2023-08-04 02:35:00|83.62|82.42|83.67|82.47|83.68|82.48|83.61|82.41|117
1691116800000|2023-08-04 02:40:00|83.68|82.48|83.71|82.51|83.71|82.51|83.6|82.4|145
1691117100000|2023-08-04 02:45:00|83.7|82.5|83.69|82.49|83.72|82.52|83.63|82.43|158
1691117400000|2023-08-04 02:50:00|83.7|82.5|83.67|82.47|83.7|82.5|83.62|82.42|115
1691117700000|2023-08-04 02:55:00|83.68|82.48|83.54|82.34|83.68|82.48|83.53|82.33|99
1691118000000|2023-08-04 03:00:00|83.51|82.31|83.45|82.25|83.55|82.35|83.38|82.18|193
1691118300000|2023-08-04 03:05:00|83.43|82.23|83.55|82.35|83.59|82.39|83.36|82.16|157
1691118600000|2023-08-04 03:10:00|83.54|82.34|83.62|82.42|83.67|82.47|83.52|82.32|186
1691118900000|2023-08-04 03:15:00|83.63|82.43|83.64|82.44|83.67|82.47|83.55|82.35|94
1691119200000|2023-08-04 03:20:00|83.62|82.42|83.64|82.44|83.64|82.44|83.59|82.39|35
1691119500000|2023-08-04 03:25:00|83.66|82.46|83.58|82.38|83.66|82.46|83.56|82.36|149
1691119800000|2023-08-04 03:30:00|83.57|82.37|83.6|82.4|83.66|82.46|83.55|82.35|151
1691120100000|2023-08-04 03:35:00|83.59|82.39|83.63|82.43|83.68|82.48|83.56|82.36|174
1691120400000|2023-08-04 03:40:00|83.62|82.42|83.53|82.33|83.62|82.42|83.39|82.19|269
1691120700000|2023-08-04 03:45:00|83.54|82.34|83.42|82.22|83.54|82.34|83.39|82.19|141
1691121000000|2023-08-04 03:50:00|83.43|82.23|83.41|82.21|83.45|82.25|83.3|82.1|210
1691121300000|2023-08-04 03:55:00|83.42|82.22|83.41|82.21|83.5|82.3|83.36|82.16|143
1691121600000|2023-08-04 04:00:00|83.42|82.22|83.3|82.1|83.43|82.23|83.26|82.06|126
1691121900000|2023-08-04 04:05:00|83.35|82.15|83.37|82.17|83.53|82.33|83.32|82.12|192
1691122200000|2023-08-04 04:10:00|83.39|82.19|83.33|82.13|83.42|82.22|83.33|82.13|149
1691122500000|2023-08-04 04:15:00|83.32|82.12|83.24|82.04|83.33|82.13|83.2|82|197
1691122800000|2023-08-04 04:20:00|83.25|82.05|83.2|82|83.29|82.09|83.2|82|149
1691123100000|2023-08-04 04:25:00|83.21|82.01|83.27|82.07|83.34|82.14|83.17|81.97|172
1691123400000|2023-08-04 04:30:00|83.28|82.08|83.24|82.04|83.29|82.09|83.06|81.86|239
1691123700000|2023-08-04 04:35:00|83.25|82.05|83.3|82.1|83.37|82.17|83.18|81.98|166
1691124000000|2023-08-04 04:40:00|83.31|82.11|83.46|82.26|83.48|82.28|83.31|82.11|226
1691124300000|2023-08-04 04:45:00|83.47|82.27|83.55|82.35|83.55|82.35|83.43|82.23|302
1691124600000|2023-08-04 04:50:00|83.54|82.34|83.54|82.34|83.66|82.46|83.49|82.29|244
1691124900000|2023-08-04 04:55:00|83.57|82.37|83.63|82.43|83.67|82.47|83.53|82.33|189
1691125200000|2023-08-04 05:00:00|83.64|82.44|83.64|82.44|83.74|82.54|83.57|82.37|289
1691125500000|2023-08-04 05:05:00|83.63|82.43|83.63|82.43|83.67|82.47|83.52|82.32|287
1691125800000|2023-08-04 05:10:00|83.64|82.44|83.55|82.35|83.67|82.47|83.53|82.33|187
1691126100000|2023-08-04 05:15:00|83.54|82.34|83.53|82.33|83.66|82.46|83.47|82.27|218
1691126400000|2023-08-04 05:20:00|83.52|82.32|83.61|82.41|83.63|82.43|83.49|82.29|152
1691126700000|2023-08-04 05:25:00|83.6|82.4|83.54|82.34|83.72|82.52|83.51|82.31|187
1691127000000|2023-08-04 05:30:00|83.53|82.33|83.63|82.43|83.67|82.47|83.51|82.31|207
1691127300000|2023-08-04 05:35:00|83.64|82.44|83.61|82.41|83.67|82.47|83.56|82.36|224
1691127600000|2023-08-04 05:40:00|83.59|82.39|83.62|82.42|83.68|82.48|83.56|82.36|245
1691127900000|2023-08-04 05:45:00|83.63|82.43|83.66|82.46|83.74|82.54|83.62|82.42|194
1691128200000|2023-08-04 05:50:00|83.7|82.5|83.72|82.52|83.76|82.56|83.64|82.44|178
1691128500000|2023-08-04 05:55:00|83.73|82.53|83.66|82.46|83.76|82.56|83.63|82.43|224
1691128800000|2023-08-04 06:00:00|83.69|82.49|83.75|82.55|83.75|82.55|83.62|82.42|249
1691129100000|2023-08-04 06:05:00|83.76|82.56|83.69|82.49|83.77|82.57|83.67|82.47|149
1691129400000|2023-08-04 06:10:00|83.68|82.48|83.57|82.37|83.7|82.5|83.55|82.35|206
1691129700000|2023-08-04 06:15:00|83.59|82.39|83.68|82.48|83.72|82.52|83.53|82.33|212
1691130000000|2023-08-04 06:20:00|83.67|82.47|83.74|82.54|83.8|82.6|83.65|82.45|181
1691130300000|2023-08-04 06:25:00|83.69|82.49|83.63|82.43|83.78|82.58|83.59|82.39|217
1691130600000|2023-08-04 06:30:00|83.62|82.42|83.48|82.28|83.67|82.47|83.48|82.28|222
1691130900000|2023-08-04 06:35:00|83.46|82.26|83.46|82.26|83.54|82.34|83.36|82.16|299
1691131200000|2023-08-04 06:40:00|83.41|82.21|83.43|82.23|83.49|82.29|83.38|82.18|227
1691131500000|2023-08-04 06:45:00|83.42|82.22|83.44|82.24|83.57|82.37|83.36|82.16|256
1691131800000|2023-08-04 06:50:00|83.43|82.23|83.45|82.25|83.48|82.28|83.36|82.16|213
1691132100000|2023-08-04 06:55:00|83.47|82.27|83.35|82.15|83.49|82.29|83.31|82.11|264
1691132400000|2023-08-04 07:00:00|83.36|82.16|83.38|82.18|83.41|82.21|83.23|82.03|348
1691132700000|2023-08-04 07:05:00|83.37|82.17|83.33|82.13|83.41|82.21|83.26|82.06|217
1691133000000|2023-08-04 07:10:00|83.34|82.14|83.53|82.33|83.65|82.45|83.3|82.1|299
1691133300000|2023-08-04 07:15:00|83.54|82.34|83.48|82.28|83.62|82.42|83.41|82.21|226
1691133600000|2023-08-04 07:20:00|83.49|82.29|83.4|82.2|83.56|82.36|83.3|82.1|311
1691133900000|2023-08-04 07:25:00|83.39|82.19|83.38|82.18|83.43|82.23|83.3|82.1|182
1691134200000|2023-08-04 07:30:00|83.36|82.16|83.43|82.23|83.48|82.28|83.3|82.1|177
1691134500000|2023-08-04 07:35:00|83.44|82.24|83.39|82.19|83.45|82.25|83.31|82.11|163
1691134800000|2023-08-04 07:40:00|83.37|82.17|83.34|82.14|83.43|82.23|83.32|82.12|169
1691135100000|2023-08-04 07:45:00|83.36|82.16|83.38|82.18|83.44|82.24|83.32|82.12|193
1691135400000|2023-08-04 07:50:00|83.37|82.17|83.42|82.22|83.47|82.27|83.36|82.16|191
1691135700000|2023-08-04 07:55:00|83.41|82.21|83.45|82.25|83.53|82.33|83.38|82.18|191
1691136000000|2023-08-04 08:00:00|83.47|82.27|83.35|82.15|83.52|82.32|83.32|82.12|256
1691136300000|2023-08-04 08:05:00|83.37|82.17|83.53|82.33|83.59|82.39|83.33|82.13|283
1691136600000|2023-08-04 08:10:00|83.5|82.3|83.62|82.42|83.63|82.43|83.46|82.26|247
1691136900000|2023-08-04 08:15:00|83.61|82.41|83.63|82.43|83.71|82.51|83.57|82.37|298
1691137200000|2023-08-04 08:20:00|83.62|82.42|83.53|82.33|83.65|82.45|83.49|82.29|282
1691137500000|2023-08-04 08:25:00|83.54|82.34|83.48|82.28|83.65|82.45|83.45|82.25|265
1691137800000|2023-08-04 08:30:00|83.49|82.29|83.5|82.3|83.55|82.35|83.43|82.23|228
1691138100000|2023-08-04 08:35:00|83.49|82.29|83.45|82.25|83.57|82.37|83.4|82.2|284
1691138400000|2023-08-04 08:40:00|83.46|82.26|83.46|82.26|83.52|82.32|83.41|82.21|220
1691138700000|2023-08-04 08:45:00|83.44|82.24|83.42|82.22|83.49|82.29|83.39|82.19|206
1691139000000|2023-08-04 08:50:00|83.4|82.2|83.43|82.23|83.44|82.24|83.34|82.14|136
1691139300000|2023-08-04 08:55:00|83.42|82.22|83.42|82.22|83.48|82.28|83.34|82.14|126
1691139600000|2023-08-04 09:00:00|83.44|82.24|83.35|82.15|83.49|82.29|83.33|82.13|161
1691139900000|2023-08-04 09:05:00|83.36|82.16|83.36|82.16|83.39|82.19|83.31|82.11|113
1691140200000|2023-08-04 09:10:00|83.34|82.14|83.45|82.25|83.51|82.31|83.34|82.14|197
1691140500000|2023-08-04 09:15:00|83.48|82.28|83.53|82.33|83.54|82.34|83.43|82.23|117
1691140800000|2023-08-04 09:20:00|83.54|82.34|83.62|82.42|83.63|82.43|83.49|82.29|199
1691141100000|2023-08-04 09:25:00|83.59|82.39|83.67|82.47|83.71|82.51|83.57|82.37|157
1691141400000|2023-08-04 09:30:00|83.68|82.48|83.62|82.42|83.74|82.54|83.57|82.37|185
1691141700000|2023-08-04 09:35:00|83.64|82.44|83.65|82.45|83.69|82.49|83.55|82.35|178
1691142000000|2023-08-04 09:40:00|83.66|82.46|83.68|82.48|83.72|82.52|83.61|82.41|240
1691142300000|2023-08-04 09:45:00|83.67|82.47|83.78|82.58|83.81|82.61|83.63|82.43|285
1691142600000|2023-08-04 09:50:00|83.77|82.57|83.74|82.54|83.83|82.63|83.68|82.48|258
1691142900000|2023-08-04 09:55:00|83.75|82.55|83.81|82.61|83.86|82.66|83.72|82.52|233
1691143200000|2023-08-04 10:00:00|83.82|82.62|83.79|82.59|83.86|82.66|83.73|82.53|188
1691143500000|2023-08-04 10:05:00|83.78|82.58|83.82|82.62|83.83|82.63|83.67|82.47|208
1691143800000|2023-08-04 10:10:00|83.81|82.61|83.76|82.56|83.9|82.7|83.75|82.55|219
1691144100000|2023-08-04 10:15:00|83.78|82.58|83.96|82.76|84|82.8|83.73|82.53|319
1691144400000|2023-08-04 10:20:00|83.95|82.75|84|82.8|84|82.8|83.84|82.64|172
1691144700000|2023-08-04 10:25:00|83.99|82.79|83.91|82.71|84.04|82.84|83.87|82.67|267
1691145000000|2023-08-04 10:30:00|83.92|82.72|83.81|82.61|83.95|82.75|83.78|82.58|152
1691145300000|2023-08-04 10:35:00|83.82|82.62|83.84|82.64|83.87|82.67|83.68|82.48|434
1691145600000|2023-08-04 10:40:00|83.83|82.63|83.95|82.75|84.02|82.82|83.81|82.61|308
1691145900000|2023-08-04 10:45:00|83.96|82.76|83.76|82.56|83.98|82.78|83.73|82.53|293
1691146200000|2023-08-04 10:50:00|83.77|82.57|83.75|82.55|83.83|82.63|83.73|82.53|273
1691146500000|2023-08-04 10:55:00|83.77|82.57|83.83|82.63|83.95|82.75|83.73|82.53|216
1691146800000|2023-08-04 11:00:00|83.82|82.62|83.84|82.64|83.86|82.66|83.73|82.53|219
1691147100000|2023-08-04 11:05:00|83.83|82.63|83.78|82.58|83.87|82.67|83.78|82.58|135
1691147400000|2023-08-04 11:10:00|83.79|82.59|83.76|82.56|83.81|82.61|83.72|82.52|162
1691147700000|2023-08-04 11:15:00|83.77|82.57|83.74|82.54|83.87|82.67|83.67|82.47|210
1691148000000|2023-08-04 11:20:00|83.73|82.53|83.69|82.49|83.78|82.58|83.68|82.48|122
1691148300000|2023-08-04 11:25:00|83.7|82.5|83.71|82.51|83.77|82.57|83.61|82.41|213
1691148600000|2023-08-04 11:30:00|83.69|82.49|83.74|82.54|83.75|82.55|83.66|82.46|165
1691148900000|2023-08-04 11:35:00|83.73|82.53|83.62|82.42|83.82|82.62|83.6|82.4|171
1691149200000|2023-08-04 11:40:00|83.63|82.43|83.68|82.48|83.72|82.52|83.58|82.38|184
1691149500000|2023-08-04 11:45:00|83.65|82.45|83.56|82.36|83.67|82.47|83.52|82.32|173
1691149800000|2023-08-04 11:50:00|83.55|82.35|83.62|82.42|83.64|82.44|83.5|82.3|161
1691150100000|2023-08-04 11:55:00|83.58|82.38|83.6|82.4|83.73|82.53|83.58|82.38|216
1691150400000|2023-08-04 12:00:00|83.59|82.39|83.53|82.33|83.61|82.41|83.52|82.32|191
1691150700000|2023-08-04 12:05:00|83.52|82.32|83.63|82.43|83.65|82.45|83.47|82.27|177
1691151000000|2023-08-04 12:10:00|83.64|82.44|83.58|82.38|83.64|82.44|83.57|82.37|95
1691151300000|2023-08-04 12:15:00|83.59|82.39|83.58|82.38|83.61|82.41|83.52|82.32|158
1691151600000|2023-08-04 12:20:00|83.59|82.39|83.72|82.52|83.74|82.54|83.55|82.35|270
1691151900000|2023-08-04 12:25:00|83.74|82.54|83.74|82.54|83.76|82.56|83.66|82.46|154
1691152200000|2023-08-04 12:30:00|83.73|82.53|83.54|82.34|84.12|82.92|83.44|82.24|718
1691152500000|2023-08-04 12:35:00|83.53|82.33|83.64|82.44|83.74|82.54|83.42|82.22|662
1691152800000|2023-08-04 12:40:00|83.59|82.39|83.81|82.61|83.92|82.72|83.57|82.37|589
1691153100000|2023-08-04 12:45:00|83.82|82.62|83.85|82.65|83.9|82.7|83.76|82.56|377
1691153400000|2023-08-04 12:50:00|83.84|82.64|83.9|82.7|83.97|82.77|83.77|82.57|463
1691153700000|2023-08-04 12:55:00|83.91|82.71|83.94|82.74|83.99|82.79|83.78|82.58|347
1691154000000|2023-08-04 13:00:00|83.97|82.77|83.98|82.78|84.04|82.84|83.87|82.67|389
1691154300000|2023-08-04 13:05:00|83.97|82.77|84.01|82.81|84.01|82.81|83.84|82.64|263
1691154600000|2023-08-04 13:10:00|83.98|82.78|84.04|82.84|84.07|82.87|83.94|82.74|310
1691154900000|2023-08-04 13:15:00|84.03|82.83|83.98|82.78|84.07|82.87|83.98|82.78|204
1691155200000|2023-08-04 13:20:00|83.99|82.79|84.01|82.81|84.03|82.83|83.9|82.7|232
1691155500000|2023-08-04 13:25:00|84|82.8|83.9|82.7|84|82.8|83.84|82.64|270
1691155800000|2023-08-04 13:30:00|83.89|82.69|84.06|82.86|84.08|82.88|83.85|82.65|339
1691156100000|2023-08-04 13:35:00|84.07|82.87|84.08|82.88|84.17|82.97|83.94|82.74|329
1691156400000|2023-08-04 13:40:00|84.09|82.89|84.08|82.88|84.12|82.92|83.96|82.76|293
1691156700000|2023-08-04 13:45:00|84.09|82.89|84.29|83.09|84.46|83.26|84.06|82.86|492
1691157000000|2023-08-04 13:50:00|84.28|83.08|84.28|83.08|84.51|83.31|84.26|83.06|484
1691157300000|2023-08-04 13:55:00|84.29|83.09|84.09|82.89|84.32|83.12|84.08|82.88|417
1691157600000|2023-08-04 14:00:00|84.1|82.9|83.87|82.67|84.12|82.92|83.85|82.65|497
1691157900000|2023-08-04 14:05:00|83.88|82.68|83.94|82.74|83.95|82.75|83.79|82.59|482
1691158200000|2023-08-04 14:10:00|83.93|82.73|84.05|82.85|84.18|82.98|83.93|82.73|284
1691158500000|2023-08-04 14:15:00|84.04|82.84|84.16|82.96|84.17|82.97|84|82.8|333
1691158800000|2023-08-04 14:20:00|84.17|82.97|84.17|82.97|84.21|83.01|84.1|82.9|306
1691159100000|2023-08-04 14:25:00|84.18|82.98|84.18|82.98|84.22|83.02|84.05|82.85|250
1691159400000|2023-08-04 14:30:00|84.19|82.99|84.37|83.17|84.44|83.24|84.16|82.96|342
1691159700000|2023-08-04 14:35:00|84.36|83.16|84.32|83.12|84.4|83.2|84.25|83.05|272
1691160000000|2023-08-04 14:40:00|84.31|83.11|84.22|83.02|84.39|83.19|84.19|82.99|265
1691160300000|2023-08-04 14:45:00|84.23|83.03|84.12|82.92|84.24|83.04|84.05|82.85|224
1691160600000|2023-08-04 14:50:00|84.13|82.93|84.31|83.11|84.36|83.16|84.05|82.85|317
1691160900000|2023-08-04 14:55:00|84.27|83.07|84.19|82.99|84.32|83.12|84.11|82.91|307
1691161200000|2023-08-04 15:00:00|84.18|82.98|84.17|82.97|84.25|83.05|84.1|82.9|251
1691161500000|2023-08-04 15:05:00|84.16|82.96|84.13|82.93|84.28|83.08|84.09|82.89|264
1691161800000|2023-08-04 15:10:00|84.12|82.92|84.16|82.96|84.2|83|84.07|82.87|219
1691162100000|2023-08-04 15:15:00|84.17|82.97|84.09|82.89|84.25|83.05|84.03|82.83|232
1691162400000|2023-08-04 15:20:00|84.08|82.88|84.11|82.91|84.16|82.96|84.07|82.87|186
1691162700000|2023-08-04 15:25:00|84.12|82.92|84.19|82.99|84.21|83.01|84.07|82.87|133
1691163000000|2023-08-04 15:30:00|84.2|83|84.07|82.87|84.22|83.02|84.05|82.85|183
1691163300000|2023-08-04 15:35:00|84.05|82.85|84.1|82.9|84.14|82.94|84.02|82.82|200
1691163600000|2023-08-04 15:40:00|84.08|82.88|84.12|82.92|84.13|82.93|84.02|82.82|211
1691163900000|2023-08-04 15:45:00|84.11|82.91|84.16|82.96|84.22|83.02|84.05|82.85|253
1691164200000|2023-08-04 15:50:00|84.17|82.97|84.03|82.83|84.17|82.97|84.01|82.81|161
1691164500000|2023-08-04 15:55:00|84.02|82.82|83.92|82.72|84.06|82.86|83.84|82.64|216
1691164800000|2023-08-04 16:00:00|83.94|82.74|84.04|82.84|84.06|82.86|83.89|82.69|227
1691165100000|2023-08-04 16:05:00|84.03|82.83|83.78|82.58|84.11|82.91|83.75|82.55|259
1691165400000|2023-08-04 16:10:00|83.77|82.57|83.86|82.66|83.89|82.69|83.75|82.55|200
1691165700000|2023-08-04 16:15:00|83.87|82.67|83.85|82.65|83.9|82.7|83.77|82.57|181
1691166000000|2023-08-04 16:20:00|83.86|82.66|83.91|82.71|83.95|82.75|83.81|82.61|214
1691166300000|2023-08-04 16:25:00|83.92|82.72|84.02|82.82|84.07|82.87|83.92|82.72|240
1691166600000|2023-08-04 16:30:00|84.03|82.83|83.96|82.76|84.06|82.86|83.92|82.72|160
1691166900000|2023-08-04 16:35:00|83.97|82.77|83.97|82.77|84|82.8|83.9|82.7|135
1691167200000|2023-08-04 16:40:00|83.96|82.76|84.11|82.91|84.11|82.91|83.95|82.75|214
1691167500000|2023-08-04 16:45:00|84.1|82.9|84.06|82.86|84.11|82.91|84.04|82.84|119
1691167800000|2023-08-04 16:50:00|84.05|82.85|84.11|82.91|84.14|82.94|84.03|82.83|92
1691168100000|2023-08-04 16:55:00|84.13|82.93|84.16|82.96|84.22|83.02|84.09|82.89|175
1691168400000|2023-08-04 17:00:00|84.17|82.97|84.11|82.91|84.22|83.02|84.1|82.9|187
1691168700000|2023-08-04 17:05:00|84.12|82.92|84.1|82.9|84.14|82.94|84.03|82.83|131
1691169000000|2023-08-04 17:10:00|84.11|82.91|84.13|82.93|84.19|82.99|84.09|82.89|145
1691169300000|2023-08-04 17:15:00|84.14|82.94|84.08|82.88|84.16|82.96|84.08|82.88|109
1691169600000|2023-08-04 17:20:00|84.09|82.89|84.04|82.84|84.09|82.89|83.99|82.79|112
1691169900000|2023-08-04 17:25:00|84.03|82.83|84.02|82.82|84.06|82.86|83.96|82.76|204
1691170200000|2023-08-04 17:30:00|84.03|82.83|84.02|82.82|84.06|82.86|84|82.8|99
1691170500000|2023-08-04 17:35:00|84.01|82.81|84.01|82.81|84.04|82.84|83.93|82.73|122
1691170800000|2023-08-04 17:40:00|84|82.8|84.02|82.82|84.06|82.86|83.98|82.78|158
1691171100000|2023-08-04 17:45:00|84.01|82.81|84.02|82.82|84.04|82.84|83.96|82.76|121
1691171400000|2023-08-04 17:50:00|84.03|82.83|83.95|82.75|84.04|82.84|83.91|82.71|146
1691171700000|2023-08-04 17:55:00|83.96|82.76|83.93|82.73|83.98|82.78|83.92|82.72|103
1691172000000|2023-08-04 18:00:00|83.92|82.72|83.7|82.5|83.92|82.72|83.62|82.42|267
1691172300000|2023-08-04 18:05:00|83.68|82.48|83.67|82.47|83.71|82.51|83.56|82.36|242
1691172600000|2023-08-04 18:10:00|83.65|82.45|83.46|82.26|83.66|82.46|83.43|82.23|285
1691172900000|2023-08-04 18:15:00|83.48|82.28|83.3|82.1|83.5|82.3|83.11|81.91|414
1691173200000|2023-08-04 18:20:00|83.33|82.13|82.73|81.53|83.33|82.13|82.68|81.48|446
1691173500000|2023-08-04 18:25:00|82.75|81.55|82.78|81.58|82.85|81.65|82.32|81.12|638
1691173800000|2023-08-04 18:30:00|82.76|81.56|82.63|81.43|82.92|81.72|82.55|81.35|436
1691174100000|2023-08-04 18:35:00|82.62|81.42|82.29|81.09|82.68|81.48|82.27|81.07|558
1691174400000|2023-08-04 18:40:00|82.31|81.11|82.28|81.08|82.39|81.19|82|80.8|383
1691174700000|2023-08-04 18:45:00|82.27|81.07|81.99|80.79|82.28|81.08|81.37|80.17|697
1691175000000|2023-08-04 18:50:00|82|80.8|81.96|80.76|82.31|81.11|81.91|80.71|567
1691175300000|2023-08-04 18:55:00|81.95|80.75|81.95|80.75|82|80.8|81.81|80.61|170
1691175600000|2023-08-04 19:00:00|81.96|80.76|82.29|81.09|82.43|81.23|81.88|80.68|237
1691175900000|2023-08-04 19:05:00|82.27|81.07|82.28|81.08|82.44|81.24|82.17|80.97|324
1691176200000|2023-08-04 19:10:00|82.24|81.04|82.34|81.14|82.44|81.24|82.13|80.93|186
1691176500000|2023-08-04 19:15:00|82.38|81.18|82.48|81.28|82.58|81.38|82.27|81.07|247
1691176800000|2023-08-04 19:20:00|82.47|81.27|82.47|81.27|82.57|81.37|82.42|81.22|185
1691177100000|2023-08-04 19:25:00|82.46|81.26|82.34|81.14|82.49|81.29|82.21|81.01|271
1691177400000|2023-08-04 19:30:00|82.32|81.12|82.51|81.31|82.57|81.37|82.31|81.11|234
1691177700000|2023-08-04 19:35:00|82.5|81.3|82.47|81.27|82.57|81.37|82.35|81.15|251
1691178000000|2023-08-04 19:40:00|82.43|81.23|82.51|81.31|82.54|81.34|82.41|81.21|36
1691178300000|2023-08-04 19:45:00|82.58|81.38|82.49|81.29|82.62|81.42|82.46|81.26|137
1691178600000|2023-08-04 19:50:00|82.5|81.3|82.63|81.43|82.64|81.44|82.28|81.08|138
1691178900000|2023-08-04 19:55:00|82.62|81.42|82.71|81.51|82.83|81.63|82.52|81.32|149
1691179200000|2023-08-04 20:00:00|82.7|81.5|82.98|81.78|83.07|81.87|82.63|81.43|335
1691179500000|2023-08-04 20:05:00|82.97|81.77|82.96|81.76|83.05|81.85|82.9|81.7|276
1691179800000|2023-08-04 20:10:00|82.97|81.77|82.85|81.65|82.97|81.77|82.77|81.57|166
1691180100000|2023-08-04 20:15:00|82.86|81.66|83.04|81.84|83.08|81.88|82.83|81.63|155
1691180400000|2023-08-04 20:20:00|83.05|81.85|83.03|81.83|83.14|81.94|82.98|81.78|139
1691180700000|2023-08-04 20:25:00|83.04|81.84|83.01|81.81|83.12|81.92|82.96|81.76|91
1691181000000|2023-08-04 20:30:00|83.02|81.82|82.94|81.74|83.03|81.83|82.93|81.73|76
1691181300000|2023-08-04 20:35:00|82.95|81.75|82.56|81.36|82.96|81.76|82.25|81.05|438
1691181600000|2023-08-04 20:40:00|82.57|81.37|82.5|81.3|82.74|81.54|82.44|81.24|410
1691181900000|2023-08-04 20:45:00|82.49|81.29|82.42|81.22|82.63|81.43|81.71|80.51|600
1691182200000|2023-08-04 20:50:00|82.41|81.21|82.57|81.37|82.63|81.43|82.34|81.14|334
1691182500000|2023-08-04 20:55:00|82.58|81.38|82.66|81.46|82.73|81.53|82.46|81.26|279
1691218800000|2023-08-05 07:00:00|82.9|81.7|82.94|81.74|82.95|81.75|82.84|81.64|76
1691219100000|2023-08-05 07:05:00|82.95|81.75|82.97|81.77|83.01|81.81|82.93|81.73|49
1691219400000|2023-08-05 07:10:00|82.96|81.76|82.9|81.7|82.97|81.77|82.9|81.7|39
1691219700000|2023-08-05 07:15:00|82.88|81.68|82.84|81.64|82.89|81.69|82.81|81.61|90
1691220000000|2023-08-05 07:20:00|82.86|81.66|82.85|81.65|82.87|81.67|82.82|81.62|50
1691220300000|2023-08-05 07:25:00|82.84|81.64|82.77|81.57|82.87|81.67|82.77|81.57|66
1691220600000|2023-08-05 07:30:00|82.78|81.58|82.82|81.62|82.83|81.63|82.73|81.53|88
1691220900000|2023-08-05 07:35:00|82.83|81.63|82.91|81.71|82.93|81.73|82.8|81.6|106
1691221200000|2023-08-05 07:40:00|82.9|81.7|82.94|81.74|82.97|81.77|82.9|81.7|67
1691221500000|2023-08-05 07:45:00|82.95|81.75|82.99|81.79|83.01|81.81|82.94|81.74|68
1691221800000|2023-08-05 07:50:00|82.97|81.77|82.88|81.68|83|81.8|82.87|81.67|85
1691222100000|2023-08-05 07:55:00|82.87|81.67|82.88|81.68|82.89|81.69|82.85|81.65|49
1691222400000|2023-08-05 08:00:00|82.87|81.67|82.88|81.68|82.88|81.68|82.83|81.63|52
1691222700000|2023-08-05 08:05:00|82.89|81.69|82.85|81.65|82.96|81.76|82.84|81.64|75
1691223000000|2023-08-05 08:10:00|82.84|81.64|82.86|81.66|82.88|81.68|82.79|81.59|46
1691223300000|2023-08-05 08:15:00|82.85|81.65|82.83|81.63|82.9|81.7|82.82|81.62|45
1691223600000|2023-08-05 08:20:00|82.82|81.62|82.78|81.58|82.86|81.66|82.77|81.57|59
1691223900000|2023-08-05 08:25:00|82.79|81.59|82.78|81.58|82.81|81.61|82.75|81.55|46
1691224200000|2023-08-05 08:30:00|82.79|81.59|82.86|81.66|82.86|81.66|82.78|81.58|78
1691224500000|2023-08-05 08:35:00|82.84|81.64|82.88|81.68|82.9|81.7|82.83|81.63|57
1691224800000|2023-08-05 08:40:00|82.89|81.69|82.98|81.78|82.99|81.79|82.88|81.68|100
1691225100000|2023-08-05 08:45:00|82.99|81.79|82.97|81.77|83.01|81.81|82.96|81.76|89
1691225400000|2023-08-05 08:50:00|82.98|81.78|82.95|81.75|83|81.8|82.92|81.72|83
1691225700000|2023-08-05 08:55:00|82.93|81.73|82.89|81.69|82.98|81.78|82.89|81.69|66
1691226000000|2023-08-05 09:00:00|82.9|81.7|82.94|81.74|82.98|81.78|82.89|81.69|29
1691226300000|2023-08-05 09:05:00|82.95|81.75|83|81.8|83.01|81.81|82.9|81.7|84
1691226600000|2023-08-05 09:10:00|82.98|81.78|83.01|81.81|83.04|81.84|82.98|81.78|82
1691226900000|2023-08-05 09:15:00|83.02|81.82|83.14|81.94|83.26|82.06|82.99|81.79|171
1691227200000|2023-08-05 09:20:00|83.15|81.95|83.14|81.94|83.19|81.99|83.08|81.88|168
1691227500000|2023-08-05 09:25:00|83.13|81.93|83.08|81.88|83.15|81.95|83.06|81.86|132
1691227800000|2023-08-05 09:30:00|83.09|81.89|83.12|81.92|83.13|81.93|83.06|81.86|83
1691228100000|2023-08-05 09:35:00|83.1|81.9|83.08|81.88|83.2|82|83.07|81.87|66
1691228400000|2023-08-05 09:40:00|83.07|81.87|82.97|81.77|83.11|81.91|82.97|81.77|103
1691228700000|2023-08-05 09:45:00|82.96|81.76|82.96|81.76|82.98|81.78|82.94|81.74|34
1691229000000|2023-08-05 09:50:00|82.97|81.77|82.93|81.73|82.98|81.78|82.93|81.73|106
1691229300000|2023-08-05 09:55:00|82.94|81.74|82.93|81.73|82.97|81.77|82.93|81.73|38
1691229600000|2023-08-05 10:00:00|82.94|81.74|82.97|81.77|82.98|81.78|82.87|81.67|65
1691229900000|2023-08-05 10:05:00|82.99|81.79|83.06|81.86|83.07|81.87|82.99|81.79|71
1691230200000|2023-08-05 10:10:00|83.07|81.87|83.08|81.88|83.11|81.91|83.06|81.86|48
1691230500000|2023-08-05 10:15:00|83.07|81.87|83.06|81.86|83.1|81.9|83.06|81.86|46
1691230800000|2023-08-05 10:20:00|83.07|81.87|83.03|81.83|83.09|81.89|82.97|81.77|96
1691231100000|2023-08-05 10:25:00|83.04|81.84|83.02|81.82|83.08|81.88|83.02|81.82|33
1691231400000|2023-08-05 10:30:00|83.01|81.81|83.02|81.82|83.06|81.86|82.99|81.79|46
1691231700000|2023-08-05 10:35:00|83.01|81.81|83.04|81.84|83.05|81.85|82.99|81.79|19
1691232000000|2023-08-05 10:40:00|83.03|81.83|82.95|81.75|83.07|81.87|82.95|81.75|86
1691232300000|2023-08-05 10:45:00|82.94|81.74|82.81|81.61|82.95|81.75|82.8|81.6|80
1691232600000|2023-08-05 10:50:00|82.8|81.6|83.02|81.82|83.06|81.86|82.8|81.6|77
1691232900000|2023-08-05 10:55:00|83.01|81.81|83.01|81.81|83.06|81.86|82.97|81.77|96
1691233200000|2023-08-05 11:00:00|83.02|81.82|83.05|81.85|83.05|81.85|82.97|81.77|58
1691233500000|2023-08-05 11:05:00|83.04|81.84|83.18|81.98|83.18|81.98|83.03|81.83|135
1691233800000|2023-08-05 11:10:00|83.17|81.97|83.21|82.01|83.22|82.02|83.13|81.93|86
1691234100000|2023-08-05 11:15:00|83.18|81.98|83.1|81.9|83.2|82|83.09|81.89|68
1691234400000|2023-08-05 11:20:00|83.09|81.89|83.16|81.96|83.18|81.98|83.09|81.89|75
1691234700000|2023-08-05 11:25:00|83.17|81.97|83.13|81.93|83.2|82|83.11|81.91|44
1691235000000|2023-08-05 11:30:00|83.12|81.92|83.14|81.94|83.16|81.96|83.1|81.9|54
1691235300000|2023-08-05 11:35:00|83.15|81.95|83.16|81.96|83.23|82.03|83.13|81.93|48
1691235600000|2023-08-05 11:40:00|83.15|81.95|83.09|81.89|83.15|81.95|83.04|81.84|99
1691235900000|2023-08-05 11:45:00|83.08|81.88|83|81.8|83.11|81.91|82.99|81.79|70
1691236200000|2023-08-05 11:50:00|82.98|81.78|82.98|81.78|83|81.8|82.94|81.74|63
1691236500000|2023-08-05 11:55:00|82.97|81.77|82.97|81.77|82.98|81.78|82.94|81.74|38
1691236800000|2023-08-05 12:00:00|82.96|81.76|83.03|81.83|83.05|81.85|82.96|81.76|34
1691237100000|2023-08-05 12:05:00|83.04|81.84|83.01|81.81|83.05|81.85|83|81.8|49
1691237400000|2023-08-05 12:10:00|83.02|81.82|82.91|81.71|83.02|81.82|82.86|81.66|121
1691237700000|2023-08-05 12:15:00|82.92|81.72|82.84|81.64|82.95|81.75|82.82|81.62|88
1691238000000|2023-08-05 12:20:00|82.83|81.63|82.99|81.79|83.01|81.81|82.83|81.63|105
1691238300000|2023-08-05 12:25:00|83.02|81.82|83.02|81.82|83.07|81.87|83|81.8|53
1691238600000|2023-08-05 12:30:00|83.03|81.83|83.01|81.81|83.05|81.85|83|81.8|38
1691238900000|2023-08-05 12:35:00|82.99|81.79|82.97|81.77|83.02|81.82|82.96|81.76|56
1691239200000|2023-08-05 12:40:00|82.96|81.76|82.93|81.73|83.04|81.84|82.9|81.7|107
1691239500000|2023-08-05 12:45:00|82.94|81.74|82.8|81.6|82.95|81.75|82.79|81.59|160
1691239800000|2023-08-05 12:50:00|82.81|81.61|82.84|81.64|82.89|81.69|82.79|81.59|90
1691240100000|2023-08-05 12:55:00|82.83|81.63|82.78|81.58|82.84|81.64|82.78|81.58|29
1691240400000|2023-08-05 13:00:00|82.79|81.59|82.88|81.68|82.89|81.69|82.78|81.58|42
1691240700000|2023-08-05 13:05:00|82.87|81.67|82.89|81.69|82.96|81.76|82.86|81.66|82
1691241000000|2023-08-05 13:10:00|82.88|81.68|82.88|81.68|82.93|81.73|82.88|81.68|54
1691241300000|2023-08-05 13:15:00|82.89|81.69|82.94|81.74|82.99|81.79|82.89|81.69|69
1691241600000|2023-08-05 13:20:00|82.93|81.73|83.05|81.85|83.06|81.86|82.93|81.73|41
1691241900000|2023-08-05 13:25:00|83.06|81.86|83.03|81.83|83.09|81.89|83.02|81.82|88
1691242200000|2023-08-05 13:30:00|83.02|81.82|83.1|81.9|83.11|81.91|82.97|81.77|62
1691242500000|2023-08-05 13:35:00|83.09|81.89|83.02|81.82|83.09|81.89|82.92|81.72|97
1691242800000|2023-08-05 13:40:00|83.01|81.81|82.9|81.7|83.03|81.83|82.87|81.67|102
1691243100000|2023-08-05 13:45:00|82.89|81.69|83.03|81.83|83.06|81.86|82.87|81.67|119
1691243400000|2023-08-05 13:50:00|83.02|81.82|83.02|81.82|83.08|81.88|83.01|81.81|109
1691243700000|2023-08-05 13:55:00|83.01|81.81|83.09|81.89|83.1|81.9|83.01|81.81|43
1691244000000|2023-08-05 14:00:00|83.1|81.9|83.19|81.99|83.2|82|83.09|81.89|63
1691244300000|2023-08-05 14:05:00|83.18|81.98|83.3|82.1|83.41|82.21|83.18|81.98|166
1691244600000|2023-08-05 14:10:00|83.29|82.09|83.35|82.15|83.4|82.2|83.25|82.05|115
1691244900000|2023-08-05 14:15:00|83.36|82.16|83.46|82.26|83.48|82.28|83.22|82.02|152
1691245200000|2023-08-05 14:20:00|83.47|82.27|83.44|82.24|83.54|82.34|83.43|82.23|125
1691245500000|2023-08-05 14:25:00|83.43|82.23|83.56|82.36|83.72|82.52|83.39|82.19|197
1691245800000|2023-08-05 14:30:00|83.55|82.35|83.44|82.24|83.57|82.37|83.42|82.22|166
1691246100000|2023-08-05 14:35:00|83.45|82.25|83.29|82.09|83.52|82.32|83.26|82.06|228
1691246400000|2023-08-05 14:40:00|83.3|82.1|83.36|82.16|83.37|82.17|83.18|81.98|198
1691246700000|2023-08-05 14:45:00|83.34|82.14|83.35|82.15|83.43|82.23|83.28|82.08|164
1691247000000|2023-08-05 14:50:00|83.34|82.14|83.47|82.27|83.48|82.28|83.29|82.09|188
1691247300000|2023-08-05 14:55:00|83.45|82.25|83.47|82.27|83.5|82.3|83.39|82.19|106
1691247600000|2023-08-05 15:00:00|83.48|82.28|83.52|82.32|83.63|82.43|83.44|82.24|166
1691247900000|2023-08-05 15:05:00|83.5|82.3|83.36|82.16|83.58|82.38|83.36|82.16|167
1691248200000|2023-08-05 15:10:00|83.37|82.17|83.36|82.16|83.39|82.19|83.28|82.08|128
1691248500000|2023-08-05 15:15:00|83.37|82.17|83.26|82.06|83.39|82.19|83.2|82|155
1691248800000|2023-08-05 15:20:00|83.27|82.07|83.23|82.03|83.35|82.15|83.2|82|180
1691249100000|2023-08-05 15:25:00|83.24|82.04|83.03|81.83|83.25|82.05|83.02|81.82|177
1691249400000|2023-08-05 15:30:00|83.02|81.82|82.97|81.77|83.11|81.91|82.97|81.77|154
1691249700000|2023-08-05 15:35:00|82.96|81.76|83.06|81.86|83.06|81.86|82.9|81.7|188
1691250000000|2023-08-05 15:40:00|83.05|81.85|83.19|81.99|83.33|82.13|83.05|81.85|196
1691250300000|2023-08-05 15:45:00|83.18|81.98|83.21|82.01|83.25|82.05|83.15|81.95|135
1691250600000|2023-08-05 15:50:00|83.2|82|83.26|82.06|83.28|82.08|83.16|81.96|111
1691250900000|2023-08-05 15:55:00|83.27|82.07|83.25|82.05|83.29|82.09|83.19|81.99|93
1691251200000|2023-08-05 16:00:00|83.24|82.04|83.25|82.05|83.28|82.08|83.17|81.97|97
1691251500000|2023-08-05 16:05:00|83.26|82.06|83.27|82.07|83.35|82.15|83.25|82.05|69
1691251800000|2023-08-05 16:10:00|83.26|82.06|83.36|82.16|83.38|82.18|83.26|82.06|67
1691252100000|2023-08-05 16:15:00|83.35|82.15|83.19|81.99|83.4|82.2|83.19|81.99|123
1691252400000|2023-08-05 16:20:00|83.18|81.98|83.07|81.87|83.19|81.99|83.06|81.86|83
1691252700000|2023-08-05 16:25:00|83.06|81.86|82.98|81.78|83.06|81.86|82.92|81.72|87
1691253000000|2023-08-05 16:30:00|82.99|81.79|82.91|81.71|82.99|81.79|82.84|81.64|161
1691253300000|2023-08-05 16:35:00|82.9|81.7|82.96|81.76|82.97|81.77|82.88|81.68|86
1691253600000|2023-08-05 16:40:00|82.95|81.75|82.94|81.74|82.98|81.78|82.92|81.72|98
1691253900000|2023-08-05 16:45:00|82.93|81.73|83.06|81.86|83.07|81.87|82.93|81.73|91
1691254200000|2023-08-05 16:50:00|83.05|81.85|83.07|81.87|83.09|81.89|83.01|81.81|62
1691254500000|2023-08-05 16:55:00|83.08|81.88|82.97|81.77|83.08|81.88|82.95|81.75|61
1691254800000|2023-08-05 17:00:00|82.96|81.76|83.04|81.84|83.07|81.87|82.95|81.75|87
1691255100000|2023-08-05 17:05:00|83.03|81.83|83.12|81.92|83.14|81.94|83.02|81.82|47
1691255400000|2023-08-05 17:10:00|83.14|81.94|83.14|81.94|83.18|81.98|83.12|81.92|70
1691255700000|2023-08-05 17:15:00|83.15|81.95|83.38|82.18|83.38|82.18|83.14|81.94|100
1691256000000|2023-08-05 17:20:00|83.4|82.2|83.34|82.14|83.44|82.24|83.32|82.12|83
1691256300000|2023-08-05 17:25:00|83.33|82.13|83.41|82.21|83.41|82.21|83.27|82.07|111
1691256600000|2023-08-05 17:30:00|83.4|82.2|83.34|82.14|83.41|82.21|83.33|82.13|51
1691256900000|2023-08-05 17:35:00|83.33|82.13|83.24|82.04|83.33|82.13|83.23|82.03|44
1691257200000|2023-08-05 17:40:00|83.25|82.05|83.12|81.92|83.27|82.07|83.11|81.91|29
1691257500000|2023-08-05 17:45:00|83.11|81.91|83.22|82.02|83.23|82.03|83.09|81.89|125
1691257800000|2023-08-05 17:50:00|83.21|82.01|83.24|82.04|83.31|82.11|83.19|81.99|66
1691258100000|2023-08-05 17:55:00|83.25|82.05|83.25|82.05|83.27|82.07|83.2|82|51
1691258400000|2023-08-05 18:00:00|83.26|82.06|83.19|81.99|83.31|82.11|83.18|81.98|52
1691258700000|2023-08-05 18:05:00|83.18|81.98|83.3|82.1|83.3|82.1|83.18|81.98|61
1691259000000|2023-08-05 18:10:00|83.31|82.11|83.37|82.17|83.39|82.19|83.31|82.11|29
1691259300000|2023-08-05 18:15:00|83.38|82.18|83.41|82.21|83.49|82.29|83.36|82.16|123
1691259600000|2023-08-05 18:20:00|83.42|82.22|83.46|82.26|83.47|82.27|83.4|82.2|92
1691259900000|2023-08-05 18:25:00|83.45|82.25|83.44|82.24|83.47|82.27|83.41|82.21|63
1691260200000|2023-08-05 18:30:00|83.43|82.23|83.37|82.17|83.44|82.24|83.36|82.16|121
1691260500000|2023-08-05 18:35:00|83.36|82.16|83.4|82.2|83.41|82.21|83.35|82.15|25
1691260800000|2023-08-05 18:40:00|83.41|82.21|83.46|82.26|83.48|82.28|83.4|82.2|26
1691261100000|2023-08-05 18:45:00|83.5|82.3|83.48|82.28|83.5|82.3|83.43|82.23|51
1691261400000|2023-08-05 18:50:00|83.49|82.29|83.56|82.36|83.6|82.4|83.48|82.28|75
1691261700000|2023-08-05 18:55:00|83.55|82.35|83.55|82.35|83.66|82.46|83.54|82.34|91
1691262000000|2023-08-05 19:00:00|83.56|82.36|83.54|82.34|83.59|82.39|83.53|82.33|28
1691262300000|2023-08-05 19:05:00|83.55|82.35|83.63|82.43|83.63|82.43|83.53|82.33|28
1691262600000|2023-08-05 19:10:00|83.62|82.42|83.61|82.41|83.64|82.44|83.59|82.39|21
1691262900000|2023-08-05 19:15:00|83.6|82.4|83.69|82.49|83.72|82.52|83.6|82.4|53
1691263200000|2023-08-05 19:20:00|83.7|82.5|83.51|82.31|83.74|82.54|83.5|82.3|49
1691263500000|2023-08-05 19:25:00|83.52|82.32|83.56|82.36|83.57|82.37|83.48|82.28|106
1691263800000|2023-08-05 19:30:00|83.55|82.35|83.47|82.27|83.57|82.37|83.42|82.22|47
1691264100000|2023-08-05 19:35:00|83.46|82.26|83.48|82.28|83.54|82.34|83.46|82.26|44
1691264400000|2023-08-05 19:40:00|83.49|82.29|83.49|82.29|83.52|82.32|83.48|82.28|146
1691264700000|2023-08-05 19:45:00|83.48|82.28|83.37|82.17|83.49|82.29|83.37|82.17|75
1691265000000|2023-08-05 19:50:00|83.38|82.18|83.4|82.2|83.44|82.24|83.36|82.16|109
1691265300000|2023-08-05 19:55:00|83.41|82.21|83.35|82.15|83.41|82.21|83.35|82.15|50
1691265600000|2023-08-05 20:00:00|83.34|82.14|83.37|82.17|83.41|82.21|83.33|82.13|64
1691265900000|2023-08-05 20:05:00|83.38|82.18|83.42|82.22|83.46|82.26|83.38|82.18|56
1691266200000|2023-08-05 20:10:00|83.43|82.23|83.41|82.21|83.45|82.25|83.39|82.19|64
1691266500000|2023-08-05 20:15:00|83.42|82.22|83.44|82.24|83.45|82.25|83.39|82.19|51
1691266800000|2023-08-05 20:20:00|83.45|82.25|83.42|82.22|83.46|82.26|83.39|82.19|55
1691267100000|2023-08-05 20:25:00|83.38|82.18|83.39|82.19|83.42|82.22|83.37|82.17|111
1691267400000|2023-08-05 20:30:00|83.4|82.2|83.4|82.2|83.42|82.22|83.37|82.17|11
1691267700000|2023-08-05 20:35:00|83.38|82.18|83.33|82.13|83.38|82.18|83.31|82.11|59
1691268000000|2023-08-05 20:40:00|83.34|82.14|83.32|82.12|83.34|82.14|83.3|82.1|69
1691268300000|2023-08-05 20:45:00|83.33|82.13|83.3|82.1|83.34|82.14|83.3|82.1|49
1691268600000|2023-08-05 20:50:00|83.29|82.09|83.27|82.07|83.32|82.12|83.24|82.04|41
1691268900000|2023-08-05 20:55:00|83.28|82.08|83.29|82.09|83.3|82.1|83.24|82.04|29
1691269200000|2023-08-05 21:00:00|83.28|82.08|83.26|82.06|83.3|82.1|83.25|82.05|34
1691269500000|2023-08-05 21:05:00|83.25|82.05|83.22|82.02|83.25|82.05|83.19|81.99|17
1691269800000|2023-08-05 21:10:00|83.23|82.03|83.28|82.08|83.29|82.09|83.19|81.99|19
1691270100000|2023-08-05 21:15:00|83.29|82.09|83.39|82.19|83.4|82.2|83.29|82.09|58
1691270400000|2023-08-05 21:20:00|83.4|82.2|83.39|82.19|83.41|82.21|83.38|82.18|17
1691270700000|2023-08-05 21:25:00|83.4|82.2|83.46|82.26|83.5|82.3|83.39|82.19|51
1691271000000|2023-08-05 21:30:00|83.44|82.24|83.49|82.29|83.51|82.31|83.44|82.24|34
1691271300000|2023-08-05 21:35:00|83.5|82.3|83.53|82.33|83.54|82.34|83.47|82.27|66
1691271600000|2023-08-05 21:40:00|83.54|82.34|83.6|82.4|83.6|82.4|83.53|82.33|72
1691271900000|2023-08-05 21:45:00|83.59|82.39|83.51|82.31|83.59|82.39|83.51|82.31|57
1691272200000|2023-08-05 21:50:00|83.52|82.32|83.46|82.26|83.52|82.32|83.44|82.24|42
1691272500000|2023-08-05 21:55:00|83.47|82.27|83.45|82.25|83.47|82.27|83.44|82.24|11
1691272800000|2023-08-05 22:00:00|83.44|82.24|83.58|82.38|83.58|82.38|83.44|82.24|56
1691273100000|2023-08-05 22:05:00|83.59|82.39|83.61|82.41|83.63|82.43|83.55|82.35|73
1691273400000|2023-08-05 22:10:00|83.62|82.42|83.54|82.34|83.66|82.46|83.54|82.34|97
1691273700000|2023-08-05 22:15:00|83.55|82.35|83.63|82.43|83.64|82.44|83.54|82.34|65
1691274000000|2023-08-05 22:20:00|83.64|82.44|83.62|82.42|83.65|82.45|83.61|82.41|40
1691274300000|2023-08-05 22:25:00|83.63|82.43|83.69|82.49|83.69|82.49|83.63|82.43|45
1691274600000|2023-08-05 22:30:00|83.67|82.47|83.71|82.51|83.73|82.53|83.67|82.47|50
1691274900000|2023-08-05 22:35:00|83.72|82.52|83.88|82.68|83.96|82.76|83.7|82.5|94
1691275200000|2023-08-05 22:40:00|83.89|82.69|83.93|82.73|83.96|82.76|83.88|82.68|125
1691275500000|2023-08-05 22:45:00|83.9|82.7|83.97|82.77|83.99|82.79|83.9|82.7|60
1691275800000|2023-08-05 22:50:00|83.96|82.76|83.96|82.76|83.97|82.77|83.94|82.74|45
1691276100000|2023-08-05 22:55:00|83.95|82.75|83.84|82.64|83.95|82.75|83.83|82.63|102
1691276400000|2023-08-05 23:00:00|83.85|82.65|83.77|82.57|83.87|82.67|83.73|82.53|113
1691276700000|2023-08-05 23:05:00|83.78|82.58|83.79|82.59|83.82|82.62|83.73|82.53|38
1691277000000|2023-08-05 23:10:00|83.78|82.58|83.8|82.6|83.8|82.6|83.75|82.55|18
1691277300000|2023-08-05 23:15:00|83.79|82.59|83.72|82.52|83.81|82.61|83.67|82.47|48
1691277600000|2023-08-05 23:20:00|83.74|82.54|83.75|82.55|83.76|82.56|83.72|82.52|33
1691277900000|2023-08-05 23:25:00|83.76|82.56|83.8|82.6|83.81|82.61|83.75|82.55|30
1691278200000|2023-08-05 23:30:00|83.79|82.59|83.72|82.52|83.82|82.62|83.69|82.49|47
1691278500000|2023-08-05 23:35:00|83.73|82.53|83.7|82.5|83.74|82.54|83.65|82.45|39
1691278800000|2023-08-05 23:40:00|83.68|82.48|83.69|82.49|83.74|82.54|83.68|82.48|29
1691279100000|2023-08-05 23:45:00|83.7|82.5|83.71|82.51|83.72|82.52|83.69|82.49|19
1691279400000|2023-08-05 23:50:00|83.7|82.5|83.71|82.51|83.72|82.52|83.68|82.48|29
1691279700000|2023-08-05 23:55:00|83.7|82.5|83.69|82.49|83.72|82.52|83.69|82.49|17
1691280000000|2023-08-06 00:00:00|83.7|82.5|83.69|82.49|83.74|82.54|83.67|82.47|75
1691280300000|2023-08-06 00:05:00|83.7|82.5|83.65|82.45|83.74|82.54|83.64|82.44|69
1691280600000|2023-08-06 00:10:00|83.64|82.44|83.69|82.49|83.69|82.49|83.61|82.41|40
1691280900000|2023-08-06 00:15:00|83.68|82.48|83.8|82.6|83.81|82.61|83.68|82.48|42
1691281200000|2023-08-06 00:20:00|83.81|82.61|83.89|82.69|83.89|82.69|83.81|82.61|43
1691281500000|2023-08-06 00:25:00|83.9|82.7|83.89|82.69|83.97|82.77|83.85|82.65|87
1691281800000|2023-08-06 00:30:00|83.9|82.7|83.87|82.67|83.97|82.77|83.85|82.65|68
1691282100000|2023-08-06 00:35:00|83.86|82.66|83.72|82.52|83.86|82.66|83.7|82.5|53
1691282400000|2023-08-06 00:40:00|83.73|82.53|83.76|82.56|83.79|82.59|83.7|82.5|34
1691282700000|2023-08-06 00:45:00|83.75|82.55|83.8|82.6|83.82|82.62|83.75|82.55|69
1691283000000|2023-08-06 00:50:00|83.81|82.61|83.83|82.63|83.87|82.67|83.79|82.59|51
1691283300000|2023-08-06 00:55:00|83.82|82.62|83.8|82.6|83.89|82.69|83.8|82.6|61
1691283600000|2023-08-06 01:00:00|83.79|82.59|83.66|82.46|83.8|82.6|83.66|82.46|53
1691283900000|2023-08-06 01:05:00|83.65|82.45|83.56|82.36|83.66|82.46|83.53|82.33|63
1691284200000|2023-08-06 01:10:00|83.57|82.37|83.64|82.44|83.64|82.44|83.55|82.35|38
1691284500000|2023-08-06 01:15:00|83.62|82.42|83.69|82.49|83.7|82.5|83.6|82.4|18
1691284800000|2023-08-06 01:20:00|83.67|82.47|83.64|82.44|83.69|82.49|83.63|82.43|20
1691285100000|2023-08-06 01:25:00|83.63|82.43|83.49|82.29|83.63|82.43|83.49|82.29|62
1691285400000|2023-08-06 01:30:00|83.5|82.3|83.48|82.28|83.51|82.31|83.44|82.24|41
1691285700000|2023-08-06 01:35:00|83.49|82.29|83.55|82.35|83.59|82.39|83.46|82.26|86
1691286000000|2023-08-06 01:40:00|83.54|82.34|83.54|82.34|83.56|82.36|83.5|82.3|64
1691286300000|2023-08-06 01:45:00|83.53|82.33|83.45|82.25|83.56|82.36|83.43|82.23|55
1691286600000|2023-08-06 01:50:00|83.44|82.24|83.45|82.25|83.47|82.27|83.42|82.22|50
1691286900000|2023-08-06 01:55:00|83.44|82.24|83.44|82.24|83.45|82.25|83.37|82.17|41
1691287200000|2023-08-06 02:00:00|83.43|82.23|83.84|82.64|83.89|82.69|83.38|82.18|247
1691287500000|2023-08-06 02:05:00|83.83|82.63|83.86|82.66|83.94|82.74|83.81|82.61|156
1691287800000|2023-08-06 02:10:00|83.83|82.63|83.88|82.68|83.97|82.77|83.82|82.62|128
1691288100000|2023-08-06 02:15:00|83.89|82.69|83.85|82.65|83.92|82.72|83.85|82.65|86
1691288400000|2023-08-06 02:20:00|83.86|82.66|84.01|82.81|84.02|82.82|83.85|82.65|123
1691288700000|2023-08-06 02:25:00|84|82.8|83.92|82.72|84.02|82.82|83.92|82.72|131
1691289000000|2023-08-06 02:30:00|83.93|82.73|83.84|82.64|83.95|82.75|83.82|82.62|69
1691289300000|2023-08-06 02:35:00|83.85|82.65|83.95|82.75|83.95|82.75|83.84|82.64|45
1691289600000|2023-08-06 02:40:00|83.94|82.74|83.81|82.61|83.95|82.75|83.81|82.61|78
1691289900000|2023-08-06 02:45:00|83.82|82.62|83.79|82.59|83.84|82.64|83.78|82.58|39
1691290200000|2023-08-06 02:50:00|83.8|82.6|83.86|82.66|83.92|82.72|83.8|82.6|35
1691290500000|2023-08-06 02:55:00|83.85|82.65|83.88|82.68|83.88|82.68|83.85|82.65|12
1691290800000|2023-08-06 03:00:00|83.89|82.69|83.81|82.61|83.93|82.73|83.81|82.61|42
1691291100000|2023-08-06 03:05:00|83.82|82.62|83.73|82.53|83.82|82.62|83.71|82.51|70
1691291400000|2023-08-06 03:10:00|83.74|82.54|83.73|82.53|83.74|82.54|83.68|82.48|91
1691291700000|2023-08-06 03:15:00|83.72|82.52|83.83|82.63|83.83|82.63|83.72|82.52|43
1691292000000|2023-08-06 03:20:00|83.84|82.64|83.87|82.67|83.88|82.68|83.81|82.61|27
1691292300000|2023-08-06 03:25:00|83.86|82.66|83.84|82.64|83.86|82.66|83.8|82.6|60
1691292600000|2023-08-06 03:30:00|83.87|82.67|83.85|82.65|83.92|82.72|83.85|82.65|62
1691292900000|2023-08-06 03:35:00|83.86|82.66|83.9|82.7|83.91|82.71|83.8|82.6|51
1691293200000|2023-08-06 03:40:00|83.89|82.69|83.94|82.74|83.94|82.74|83.88|82.68|33
1691293500000|2023-08-06 03:45:00|83.93|82.73|83.81|82.61|83.93|82.73|83.79|82.59|57
1691293800000|2023-08-06 03:50:00|83.82|82.62|83.77|82.57|83.84|82.64|83.77|82.57|76
1691294100000|2023-08-06 03:55:00|83.78|82.58|83.86|82.66|83.91|82.71|83.75|82.55|66
1691294400000|2023-08-06 04:00:00|83.87|82.67|83.88|82.68|83.92|82.72|83.85|82.65|79
1691294700000|2023-08-06 04:05:00|83.89|82.69|83.83|82.63|83.89|82.69|83.81|82.61|47
1691295000000|2023-08-06 04:10:00|83.84|82.64|83.89|82.69|83.92|82.72|83.83|82.63|53
1691295300000|2023-08-06 04:15:00|83.87|82.67|83.79|82.59|83.9|82.7|83.79|82.59|43
1691295600000|2023-08-06 04:20:00|83.78|82.58|83.76|82.56|83.8|82.6|83.75|82.55|40
1691295900000|2023-08-06 04:25:00|83.77|82.57|83.83|82.63|83.85|82.65|83.73|82.53|71
1691296200000|2023-08-06 04:30:00|83.82|82.62|83.85|82.65|83.86|82.66|83.77|82.57|51
1691296500000|2023-08-06 04:35:00|83.83|82.63|83.85|82.65|83.88|82.68|83.8|82.6|50
1691296800000|2023-08-06 04:40:00|83.86|82.66|83.9|82.7|83.91|82.71|83.85|82.65|29
1691297100000|2023-08-06 04:45:00|83.91|82.71|83.94|82.74|83.95|82.75|83.89|82.69|26
1691297400000|2023-08-06 04:50:00|83.93|82.73|83.96|82.76|83.98|82.78|83.93|82.73|54
1691297700000|2023-08-06 04:55:00|83.97|82.77|83.98|82.78|83.99|82.79|83.95|82.75|33
1691298000000|2023-08-06 05:00:00|83.99|82.79|84.01|82.81|84.02|82.82|83.97|82.77|24
1691298300000|2023-08-06 05:05:00|84.02|82.82|84.01|82.81|84.05|82.85|84|82.8|29
1691298600000|2023-08-06 05:10:00|84|82.8|84.02|82.82|84.03|82.83|83.99|82.79|36
1691298900000|2023-08-06 05:15:00|84.01|82.81|83.98|82.78|84.02|82.82|83.96|82.76|40
1691299200000|2023-08-06 05:20:00|83.96|82.76|83.91|82.71|83.99|82.79|83.89|82.69|39
1691299500000|2023-08-06 05:25:00|83.9|82.7|83.92|82.72|83.92|82.72|83.89|82.69|45
1691299800000|2023-08-06 05:30:00|83.91|82.71|83.88|82.68|83.92|82.72|83.88|82.68|18
1691300100000|2023-08-06 05:35:00|83.86|82.66|83.78|82.58|83.91|82.71|83.77|82.57|83
1691300400000|2023-08-06 05:40:00|83.77|82.57|83.8|82.6|83.84|82.64|83.74|82.54|59
1691300700000|2023-08-06 05:45:00|83.79|82.59|83.85|82.65|83.89|82.69|83.79|82.59|52
1691301000000|2023-08-06 05:50:00|83.86|82.66|83.9|82.7|83.92|82.72|83.86|82.66|40
1691301300000|2023-08-06 05:55:00|83.91|82.71|83.97|82.77|83.99|82.79|83.9|82.7|42
1691301600000|2023-08-06 06:00:00|83.98|82.78|84|82.8|84.02|82.82|83.94|82.74|85
1691301900000|2023-08-06 06:05:00|83.98|82.78|83.93|82.73|84.02|82.82|83.93|82.73|75
1691302200000|2023-08-06 06:10:00|83.94|82.74|83.84|82.64|83.94|82.74|83.79|82.59|84
1691302500000|2023-08-06 06:15:00|83.83|82.63|83.83|82.63|83.84|82.64|83.77|82.57|55
1691302800000|2023-08-06 06:20:00|83.81|82.61|83.92|82.72|83.93|82.73|83.81|82.61|125
1691303100000|2023-08-06 06:25:00|83.91|82.71|83.9|82.7|83.93|82.73|83.89|82.69|77
1691303400000|2023-08-06 06:30:00|83.91|82.71|83.81|82.61|83.93|82.73|83.79|82.59|84
1691303700000|2023-08-06 06:35:00|83.8|82.6|83.8|82.6|83.81|82.61|83.74|82.54|80
1691304000000|2023-08-06 06:40:00|83.79|82.59|83.75|82.55|83.83|82.63|83.75|82.55|86
1691304300000|2023-08-06 06:45:00|83.76|82.56|83.71|82.51|83.76|82.56|83.7|82.5|51
1691304600000|2023-08-06 06:50:00|83.72|82.52|83.72|82.52|83.73|82.53|83.69|82.49|37
1691304900000|2023-08-06 06:55:00|83.71|82.51|83.79|82.59|83.84|82.64|83.71|82.51|75
1691305200000|2023-08-06 07:00:00|83.77|82.57|83.79|82.59|83.81|82.61|83.75|82.55|59
1691305500000|2023-08-06 07:05:00|83.8|82.6|83.8|82.6|83.83|82.63|83.78|82.58|67
1691305800000|2023-08-06 07:10:00|83.81|82.61|83.69|82.49|83.82|82.62|83.68|82.48|121
1691306100000|2023-08-06 07:15:00|83.7|82.5|83.69|82.49|83.7|82.5|83.66|82.46|33
1691306400000|2023-08-06 07:20:00|83.7|82.5|83.72|82.52|83.73|82.53|83.69|82.49|34
1691306700000|2023-08-06 07:25:00|83.71|82.51|83.72|82.52|83.73|82.53|83.7|82.5|27
1691307000000|2023-08-06 07:30:00|83.73|82.53|83.71|82.51|83.73|82.53|83.7|82.5|9
1691307300000|2023-08-06 07:35:00|83.7|82.5|83.69|82.49|83.71|82.51|83.66|82.46|32
1691307600000|2023-08-06 07:40:00|83.7|82.5|83.77|82.57|83.77|82.57|83.69|82.49|32
1691307900000|2023-08-06 07:45:00|83.78|82.58|83.85|82.65|83.87|82.67|83.76|82.56|58
1691308200000|2023-08-06 07:50:00|83.83|82.63|83.87|82.67|83.88|82.68|83.83|82.63|36
1691308500000|2023-08-06 07:55:00|83.86|82.66|83.82|82.62|83.88|82.68|83.81|82.61|95
1691308800000|2023-08-06 08:00:00|83.81|82.61|83.8|82.6|83.83|82.63|83.76|82.56|87
1691309100000|2023-08-06 08:05:00|83.81|82.61|83.84|82.64|83.84|82.64|83.79|82.59|21
1691309400000|2023-08-06 08:10:00|83.83|82.63|83.85|82.65|83.85|82.65|83.79|82.59|48
1691309700000|2023-08-06 08:15:00|83.86|82.66|83.88|82.68|83.89|82.69|83.84|82.64|37
1691310000000|2023-08-06 08:20:00|83.87|82.67|83.97|82.77|83.99|82.79|83.87|82.67|65
1691310300000|2023-08-06 08:25:00|83.98|82.78|83.95|82.75|84.02|82.82|83.92|82.72|85
1691310600000|2023-08-06 08:30:00|83.94|82.74|83.87|82.67|83.95|82.75|83.87|82.67|69
1691310900000|2023-08-06 08:35:00|83.89|82.69|83.88|82.68|83.91|82.71|83.85|82.65|78
1691311200000|2023-08-06 08:40:00|83.87|82.67|83.89|82.69|83.92|82.72|83.87|82.67|33
1691311500000|2023-08-06 08:45:00|83.9|82.7|83.98|82.78|84.01|82.81|83.89|82.69|90
1691311800000|2023-08-06 08:50:00|83.99|82.79|83.99|82.79|84.03|82.83|83.95|82.75|96
1691312100000|2023-08-06 08:55:00|83.96|82.76|83.94|82.74|84|82.8|83.91|82.71|57
1691312400000|2023-08-06 09:00:00|83.93|82.73|83.91|82.71|83.94|82.74|83.89|82.69|36
1691312700000|2023-08-06 09:05:00|83.9|82.7|83.91|82.71|83.93|82.73|83.89|82.69|49
1691313000000|2023-08-06 09:10:00|83.9|82.7|83.83|82.63|83.92|82.72|83.83|82.63|57
1691313300000|2023-08-06 09:15:00|83.81|82.61|83.8|82.6|83.81|82.61|83.75|82.55|34
1691313600000|2023-08-06 09:20:00|83.79|82.59|83.77|82.57|83.83|82.63|83.74|82.54|74
1691313900000|2023-08-06 09:25:00|83.79|82.59|83.76|82.56|83.8|82.6|83.75|82.55|96
1691314200000|2023-08-06 09:30:00|83.77|82.57|83.8|82.6|83.84|82.64|83.75|82.55|91
1691314500000|2023-08-06 09:35:00|83.79|82.59|83.82|82.62|83.85|82.65|83.76|82.56|44
1691314800000|2023-08-06 09:40:00|83.83|82.63|83.84|82.64|83.85|82.65|83.8|82.6|58
1691315100000|2023-08-06 09:45:00|83.85|82.65|83.88|82.68|83.88|82.68|83.84|82.64|62
1691315400000|2023-08-06 09:50:00|83.87|82.67|83.85|82.65|83.89|82.69|83.84|82.64|51
1691315700000|2023-08-06 09:55:00|83.84|82.64|83.9|82.7|83.91|82.71|83.84|82.64|22
1691316000000|2023-08-06 10:00:00|83.89|82.69|83.85|82.65|83.91|82.71|83.84|82.64|61
1691316300000|2023-08-06 10:05:00|83.86|82.66|83.82|82.62|83.87|82.67|83.81|82.61|16
1691316600000|2023-08-06 10:10:00|83.8|82.6|83.77|82.57|83.85|82.65|83.76|82.56|29
1691316900000|2023-08-06 10:15:00|83.76|82.56|83.77|82.57|83.77|82.57|83.74|82.54|23
1691317200000|2023-08-06 10:20:00|83.78|82.58|83.75|82.55|83.8|82.6|83.75|82.55|32
1691317500000|2023-08-06 10:25:00|83.76|82.56|83.76|82.56|83.76|82.56|83.74|82.54|25
1691317800000|2023-08-06 10:30:00|83.75|82.55|83.72|82.52|83.75|82.55|83.69|82.49|71
1691318100000|2023-08-06 10:35:00|83.71|82.51|83.67|82.47|83.74|82.54|83.62|82.42|95
1691318400000|2023-08-06 10:40:00|83.66|82.46|83.67|82.47|83.68|82.48|83.61|82.41|87
1691318700000|2023-08-06 10:45:00|83.68|82.48|83.71|82.51|83.74|82.54|83.65|82.45|51
1691319000000|2023-08-06 10:50:00|83.72|82.52|83.7|82.5|83.73|82.53|83.67|82.47|47
1691319300000|2023-08-06 10:55:00|83.68|82.48|83.74|82.54|83.76|82.56|83.68|82.48|52
1691319600000|2023-08-06 11:00:00|83.75|82.55|83.79|82.59|83.8|82.6|83.74|82.54|37
1691319900000|2023-08-06 11:05:00|83.8|82.6|83.81|82.61|83.82|82.62|83.74|82.54|47
1691320200000|2023-08-06 11:10:00|83.82|82.62|83.85|82.65|83.85|82.65|83.8|82.6|21
1691320500000|2023-08-06 11:15:00|83.86|82.66|83.81|82.61|83.87|82.67|83.8|82.6|39
1691320800000|2023-08-06 11:20:00|83.83|82.63|83.79|82.59|83.83|82.63|83.69|82.49|61
1691321100000|2023-08-06 11:25:00|83.78|82.58|83.84|82.64|83.84|82.64|83.78|82.58|29
1691321400000|2023-08-06 11:30:00|83.85|82.65|83.84|82.64|83.86|82.66|83.81|82.61|48
1691321700000|2023-08-06 11:35:00|83.85|82.65|83.83|82.63|83.85|82.65|83.8|82.6|24
1691322000000|2023-08-06 11:40:00|83.82|82.62|83.82|82.62|83.83|82.63|83.81|82.61|11
1691322300000|2023-08-06 11:45:00|83.81|82.61|83.86|82.66|83.86|82.66|83.81|82.61|36
1691322600000|2023-08-06 11:50:00|83.87|82.67|83.9|82.7|83.96|82.76|83.87|82.67|77
1691322900000|2023-08-06 11:55:00|83.89|82.69|83.89|82.69|83.93|82.73|83.86|82.66|68
1691323200000|2023-08-06 12:00:00|83.9|82.7|83.91|82.71|83.93|82.73|83.89|82.69|64
1691323500000|2023-08-06 12:05:00|83.92|82.72|83.92|82.72|83.95|82.75|83.87|82.67|59
1691323800000|2023-08-06 12:10:00|83.93|82.73|83.94|82.74|83.95|82.75|83.91|82.71|56
1691324100000|2023-08-06 12:15:00|83.95|82.75|83.9|82.7|83.95|82.75|83.87|82.67|70
1691324400000|2023-08-06 12:20:00|83.91|82.71|83.81|82.61|83.91|82.71|83.78|82.58|105
1691324700000|2023-08-06 12:25:00|83.82|82.62|83.79|82.59|83.83|82.63|83.76|82.56|112
1691325000000|2023-08-06 12:30:00|83.78|82.58|83.75|82.55|83.81|82.61|83.73|82.53|79
1691325300000|2023-08-06 12:35:00|83.76|82.56|83.69|82.49|83.76|82.56|83.66|82.46|61
1691325600000|2023-08-06 12:40:00|83.68|82.48|83.69|82.49|83.7|82.5|83.64|82.44|78
1691325900000|2023-08-06 12:45:00|83.7|82.5|83.8|82.6|83.81|82.61|83.68|82.48|101
1691326200000|2023-08-06 12:50:00|83.81|82.61|83.68|82.48|83.81|82.61|83.64|82.44|147
1691326500000|2023-08-06 12:55:00|83.67|82.47|83.69|82.49|83.72|82.52|83.67|82.47|56
1691326800000|2023-08-06 13:00:00|83.68|82.48|83.61|82.41|83.69|82.49|83.61|82.41|51
1691327100000|2023-08-06 13:05:00|83.62|82.42|83.67|82.47|83.69|82.49|83.61|82.41|45
1691327400000|2023-08-06 13:10:00|83.66|82.46|83.62|82.42|83.66|82.46|83.62|82.42|19
1691327700000|2023-08-06 13:15:00|83.63|82.43|83.62|82.42|83.65|82.45|83.6|82.4|57
1691328000000|2023-08-06 13:20:00|83.63|82.43|83.56|82.36|83.69|82.49|83.52|82.32|135
1691328300000|2023-08-06 13:25:00|83.57|82.37|83.5|82.3|83.58|82.38|83.45|82.25|86
1691328600000|2023-08-06 13:30:00|83.51|82.31|83.56|82.36|83.66|82.46|83.51|82.31|89
1691328900000|2023-08-06 13:35:00|83.55|82.35|83.56|82.36|83.66|82.46|83.54|82.34|133
1691329200000|2023-08-06 13:40:00|83.57|82.37|83.69|82.49|83.69|82.49|83.51|82.31|106
1691329500000|2023-08-06 13:45:00|83.68|82.48|83.72|82.52|83.74|82.54|83.67|82.47|84
1691329800000|2023-08-06 13:50:00|83.71|82.51|83.63|82.43|83.74|82.54|83.61|82.41|85
1691330100000|2023-08-06 13:55:00|83.62|82.42|83.53|82.33|83.63|82.43|83.49|82.29|72
1691330400000|2023-08-06 14:00:00|83.52|82.32|83.59|82.39|83.6|82.4|83.49|82.29|85
1691330700000|2023-08-06 14:05:00|83.58|82.38|83.51|82.31|83.6|82.4|83.47|82.27|102
1691331000000|2023-08-06 14:10:00|83.52|82.32|83.04|81.84|83.52|82.32|82.88|81.68|185
1691331300000|2023-08-06 14:15:00|83.06|81.86|83.22|82.02|83.32|82.12|82.86|81.66|311
1691331600000|2023-08-06 14:20:00|83.23|82.03|83.33|82.13|83.45|82.25|83.17|81.97|226
1691331900000|2023-08-06 14:25:00|83.34|82.14|83.25|82.05|83.38|82.18|83.25|82.05|166
1691332200000|2023-08-06 14:30:00|83.24|82.04|83.41|82.21|83.41|82.21|83.23|82.03|113
1691332500000|2023-08-06 14:35:00|83.42|82.22|83.36|82.16|83.48|82.28|83.35|82.15|131
1691332800000|2023-08-06 14:40:00|83.34|82.14|83.23|82.03|83.39|82.19|83.2|82|118
1691333100000|2023-08-06 14:45:00|83.22|82.02|83.23|82.03|83.34|82.14|83.15|81.95|142
1691333400000|2023-08-06 14:50:00|83.22|82.02|83.31|82.11|83.35|82.15|83.2|82|98
1691333700000|2023-08-06 14:55:00|83.32|82.12|83.32|82.12|83.33|82.13|83.27|82.07|92
1691334000000|2023-08-06 15:00:00|83.31|82.11|83.33|82.13|83.37|82.17|83.3|82.1|210
1691334300000|2023-08-06 15:05:00|83.32|82.12|83.31|82.11|83.4|82.2|83.31|82.11|85
1691334600000|2023-08-06 15:10:00|83.3|82.1|83.28|82.08|83.31|82.11|83.21|82.01|101
1691334900000|2023-08-06 15:15:00|83.27|82.07|83.03|81.83|83.28|82.08|82.99|81.79|159
1691335200000|2023-08-06 15:20:00|83.04|81.84|83.06|81.86|83.1|81.9|83.02|81.82|125
1691335500000|2023-08-06 15:25:00|83.07|81.87|82.98|81.78|83.07|81.87|82.97|81.77|83
1691335800000|2023-08-06 15:30:00|82.97|81.77|83.04|81.84|83.04|81.84|82.91|81.71|129
1691336100000|2023-08-06 15:35:00|83.05|81.85|83.03|81.83|83.1|81.9|82.97|81.77|187
1691336400000|2023-08-06 15:40:00|83.01|81.81|82.98|81.78|83.03|81.83|82.98|81.78|33
1691336700000|2023-08-06 15:45:00|82.97|81.77|83.02|81.82|83.05|81.85|82.96|81.76|79
1691337000000|2023-08-06 15:50:00|83.01|81.81|82.52|81.32|83.07|81.87|82.37|81.17|170
1691337300000|2023-08-06 15:55:00|82.51|81.31|82.56|81.36|82.66|81.46|82.48|81.28|290
1691337600000|2023-08-06 16:00:00|82.55|81.35|82.8|81.6|82.81|81.61|82.54|81.34|180
1691337900000|2023-08-06 16:05:00|82.81|81.61|82.71|81.51|82.82|81.62|82.65|81.45|143
1691338200000|2023-08-06 16:10:00|82.72|81.52|82.89|81.69|82.97|81.77|82.7|81.5|183
1691338500000|2023-08-06 16:15:00|82.9|81.7|82.63|81.43|82.9|81.7|82.62|81.42|120
1691338800000|2023-08-06 16:20:00|82.64|81.44|82.77|81.57|82.81|81.61|82.62|81.42|151
1691339100000|2023-08-06 16:25:00|82.78|81.58|82.89|81.69|82.89|81.69|82.76|81.56|93
1691339400000|2023-08-06 16:30:00|82.9|81.7|82.91|81.71|82.93|81.73|82.88|81.68|79
1691339700000|2023-08-06 16:35:00|82.92|81.72|83.04|81.84|83.07|81.87|82.9|81.7|122
1691340000000|2023-08-06 16:40:00|83.03|81.83|83.08|81.88|83.1|81.9|83|81.8|122
1691340300000|2023-08-06 16:45:00|83.1|81.9|83.11|81.91|83.14|81.94|83.05|81.85|154
1691340600000|2023-08-06 16:50:00|83.1|81.9|83.2|82|83.2|82|83.08|81.88|134
1691340900000|2023-08-06 16:55:00|83.19|81.99|83.19|81.99|83.24|82.04|83.17|81.97|106
1691341200000|2023-08-06 17:00:00|83.18|81.98|83.14|81.94|83.2|82|83.08|81.88|104
1691341500000|2023-08-06 17:05:00|83.13|81.93|83.19|81.99|83.19|81.99|83.07|81.87|75
1691341800000|2023-08-06 17:10:00|83.18|81.98|83.17|81.97|83.21|82.01|83.16|81.96|41
1691342100000|2023-08-06 17:15:00|83.18|81.98|83.17|81.97|83.21|82.01|83.08|81.88|122
1691342400000|2023-08-06 17:20:00|83.16|81.96|83.07|81.87|83.17|81.97|83.04|81.84|104
1691342700000|2023-08-06 17:25:00|83.06|81.86|83.11|81.91|83.14|81.94|83.06|81.86|106
1691343000000|2023-08-06 17:30:00|83.12|81.92|83.24|82.04|83.26|82.06|83.06|81.86|117
1691343300000|2023-08-06 17:35:00|83.25|82.05|83.23|82.03|83.27|82.07|83.2|82|85
1691343600000|2023-08-06 17:40:00|83.24|82.04|83.2|82|83.24|82.04|83.2|82|112
1691343900000|2023-08-06 17:45:00|83.21|82.01|83.23|82.03|83.25|82.05|83.13|81.93|97
1691344200000|2023-08-06 17:50:00|83.24|82.04|83.13|81.93|83.24|82.04|83.09|81.89|125
1691344500000|2023-08-06 17:55:00|83.14|81.94|83.07|81.87|83.15|81.95|83.05|81.85|76
1691344800000|2023-08-06 18:00:00|83.06|81.86|83.18|81.98|83.19|81.99|83.06|81.86|91
1691345100000|2023-08-06 18:05:00|83.19|81.99|83.16|81.96|83.2|82|83.15|81.95|38
1691345400000|2023-08-06 18:10:00|83.17|81.97|83.08|81.88|83.17|81.97|83.06|81.86|34
1691345700000|2023-08-06 18:15:00|83.05|81.85|83.16|81.96|83.19|81.99|83.04|81.84|71
1691346000000|2023-08-06 18:20:00|83.15|81.95|83.14|81.94|83.16|81.96|83.09|81.89|38
1691346300000|2023-08-06 18:25:00|83.15|81.95|83.12|81.92|83.19|81.99|83.1|81.9|64
1691346600000|2023-08-06 18:30:00|83.1|81.9|83.24|82.04|83.25|82.05|83.1|81.9|106
1691346900000|2023-08-06 18:35:00|83.23|82.03|83.21|82.01|83.23|82.03|83.17|81.97|58
1691347200000|2023-08-06 18:40:00|83.22|82.02|83.26|82.06|83.29|82.09|83.21|82.01|96
1691347500000|2023-08-06 18:45:00|83.27|82.07|83.3|82.1|83.32|82.12|83.22|82.02|67
1691347800000|2023-08-06 18:50:00|83.29|82.09|83.2|82|83.29|82.09|83.16|81.96|86
1691348100000|2023-08-06 18:55:00|83.19|81.99|83.18|81.98|83.22|82.02|83.13|81.93|79
1691348400000|2023-08-06 19:00:00|83.17|81.97|83.23|82.03|83.24|82.04|83.12|81.92|78
1691348700000|2023-08-06 19:05:00|83.24|82.04|83.29|82.09|83.29|82.09|83.23|82.03|35
1691349000000|2023-08-06 19:10:00|83.28|82.08|83.35|82.15|83.35|82.15|83.27|82.07|46
1691349300000|2023-08-06 19:15:00|83.34|82.14|83.31|82.11|83.39|82.19|83.28|82.08|71
1691349600000|2023-08-06 19:20:00|83.32|82.12|83.29|82.09|83.35|82.15|83.29|82.09|29
1691349900000|2023-08-06 19:25:00|83.3|82.1|83.23|82.03|83.3|82.1|83.2|82|79
1691350200000|2023-08-06 19:30:00|83.25|82.05|83.74|81.54|83.75|82.07|83.25|81.52|40
1691350500000|2023-08-06 19:35:00|83.72|81.52|83.73|81.53|83.8|81.6|83.71|81.51|80
1691350800000|2023-08-06 19:40:00|83.72|81.52|83.7|81.5|83.73|81.53|83.7|81.5|46
1691351100000|2023-08-06 19:45:00|83.68|81.48|83.8|81.6|83.8|81.6|83.68|81.48|43
1691351400000|2023-08-06 19:50:00|83.79|81.59|83.71|81.51|83.8|81.6|83.71|81.51|70
1691351700000|2023-08-06 19:55:00|83.72|81.52|83.77|81.57|83.77|81.57|83.71|81.51|55
1691352000000|2023-08-06 20:00:00|83.76|81.56|83.77|81.57|83.79|81.59|83.75|81.55|99
1691352300000|2023-08-06 20:05:00|83.76|81.56|83.8|81.6|83.81|81.61|83.76|81.56|25
1691352600000|2023-08-06 20:10:00|83.81|81.61|83.72|81.52|83.81|81.61|83.69|81.49|73
1691352900000|2023-08-06 20:15:00|83.71|81.51|83.68|81.48|83.74|81.54|83.67|81.47|87
1691353200000|2023-08-06 20:20:00|83.69|81.49|83.65|81.45|83.72|81.52|83.64|81.44|61
1691353500000|2023-08-06 20:25:00|83.64|81.44|83.64|81.44|83.66|81.46|83.58|81.38|111
1691353800000|2023-08-06 20:30:00|83.63|81.43|83.7|81.5|83.7|81.5|83.61|81.41|58
1691354100000|2023-08-06 20:35:00|83.69|81.49|83.69|81.49|83.74|81.54|83.68|81.48|57
1691354400000|2023-08-06 20:40:00|83.7|81.5|83.76|81.56|83.78|81.58|83.7|81.5|47
1691354700000|2023-08-06 20:45:00|83.77|81.57|83.77|81.57|83.78|81.58|83.75|81.55|13
1691355000000|2023-08-06 20:50:00|83.76|81.56|83.94|81.74|83.94|81.74|83.76|81.56|84
1691355300000|2023-08-06 20:55:00|83.95|81.75|84.05|81.85|84.08|81.88|83.93|81.73|224
1691355600000|2023-08-06 21:00:00|84.04|81.84|83.76|82.56|84.09|82.59|83.56|81.83|135
1691355900000|2023-08-06 21:05:00|83.8|82.6|83.84|82.64|83.87|82.67|83.7|82.5|43
1691356200000|2023-08-06 21:10:00|83.83|82.63|83.8|82.6|83.84|82.64|83.64|82.44|67
1691356500000|2023-08-06 21:15:00|83.81|82.61|83.82|82.62|83.86|82.66|83.72|82.52|37
1691356800000|2023-08-06 21:20:00|83.81|82.61|83.79|82.59|83.88|82.68|83.76|82.56|30
1691357100000|2023-08-06 21:25:00|83.78|82.58|83.69|82.49|83.8|82.6|83.64|82.44|80
1691357400000|2023-08-06 21:30:00|83.7|82.5|83.65|82.45|83.79|82.59|83.58|82.38|60
1691357700000|2023-08-06 21:35:00|83.71|82.51|83.64|82.44|83.72|82.52|83.58|82.38|32
1691358000000|2023-08-06 21:40:00|83.65|82.45|83.64|82.44|83.69|82.49|83.58|82.38|23
1691358300000|2023-08-06 21:45:00|83.63|82.43|83.47|82.27|83.71|82.51|83.4|82.2|89
1691358600000|2023-08-06 21:50:00|83.41|82.21|83.25|82.05|83.47|82.27|83.11|81.91|203
1691358900000|2023-08-06 21:55:00|83.24|82.04|83.16|81.96|83.34|82.14|83.09|81.89|224
1691359200000|2023-08-06 22:00:00|83.22|82.02|83.37|82.17|83.38|82.18|83.09|81.89|170
1691359500000|2023-08-06 22:05:00|83.38|82.18|83.44|82.24|83.44|82.24|83.28|82.08|64
1691359800000|2023-08-06 22:10:00|83.45|82.25|83.44|82.24|83.46|82.26|83.31|82.11|68
1691360100000|2023-08-06 22:15:00|83.43|82.23|83.53|82.33|83.54|82.34|83.37|82.17|59
1691360400000|2023-08-06 22:20:00|83.47|82.27|83.53|82.33|83.56|82.36|83.4|82.2|23
1691360700000|2023-08-06 22:25:00|83.54|82.34|83.44|82.24|83.55|82.35|83.38|82.18|87
1691361000000|2023-08-06 22:30:00|83.45|82.25|83.46|82.26|83.49|82.29|83.38|82.18|26
1691361300000|2023-08-06 22:35:00|83.53|82.33|83.45|82.25|83.58|82.38|83.38|82.18|66
1691361600000|2023-08-06 22:40:00|83.46|82.26|83.38|82.18|83.48|82.28|83.35|82.15|63
1691361900000|2023-08-06 22:45:00|83.39|82.19|83.34|82.14|83.46|82.26|83.28|82.08|72
1691362200000|2023-08-06 22:50:00|83.32|82.12|83.11|81.91|83.34|82.14|83.08|81.88|149
1691362500000|2023-08-06 22:55:00|83.1|81.9|83.08|81.88|83.2|82|83.03|81.83|87
1691362800000|2023-08-06 23:00:00|83.11|81.91|83.09|81.89|83.24|82.04|83.05|81.85|48
1691363100000|2023-08-06 23:05:00|83.06|81.86|83.02|81.82|83.12|81.92|82.85|81.65|80
1691363400000|2023-08-06 23:10:00|82.96|81.76|82.93|81.73|83.04|81.84|82.79|81.59|118
1691363700000|2023-08-06 23:15:00|82.92|81.72|83.03|81.83|83.03|81.83|82.86|81.66|63
1691364000000|2023-08-06 23:20:00|83.02|81.82|83.06|81.86|83.08|81.88|82.94|81.74|31
1691364300000|2023-08-06 23:25:00|83.07|81.87|83.03|81.83|83.12|81.92|82.93|81.73|39
1691364600000|2023-08-06 23:30:00|83.04|81.84|82.97|81.77|83.11|81.91|82.92|81.72|121
1691364900000|2023-08-06 23:35:00|82.98|81.78|82.99|81.79|83.1|81.9|82.92|81.72|74
1691365200000|2023-08-06 23:40:00|83.01|81.81|83.02|81.82|83.1|81.9|82.95|81.75|73
1691365500000|2023-08-06 23:45:00|83.01|81.81|83.1|81.9|83.14|81.94|82.97|81.77|35
1691365800000|2023-08-06 23:50:00|83.04|81.84|83.12|81.92|83.16|81.96|83.04|81.84|27
1691366100000|2023-08-06 23:55:00|83.17|81.97|83.13|81.93|83.23|82.03|83.12|81.92|37
1691366400000|2023-08-07 00:00:00|83.12|81.92|83.19|81.99|83.25|82.05|83.05|81.85|55
1691366700000|2023-08-07 00:05:00|83.2|82|83.21|82.01|83.27|82.07|83.15|81.95|32
1691367000000|2023-08-07 00:10:00|83.26|82.06|83.35|82.15|83.35|82.15|83.14|81.94|50
1691367300000|2023-08-07 00:15:00|83.3|82.1|83.23|82.03|83.36|82.16|83.14|81.94|82
1691367600000|2023-08-07 00:20:00|83.22|82.02|83.2|82|83.22|82.02|83.02|81.82|55
1691367900000|2023-08-07 00:25:00|83.15|81.95|83.15|81.95|83.21|82.01|83.04|81.84|59
1691368200000|2023-08-07 00:30:00|83.14|81.94|82.96|81.76|83.14|81.94|82.91|81.71|106
1691368500000|2023-08-07 00:35:00|82.91|81.71|82.85|81.65|82.97|81.77|82.7|81.5|152
1691368800000|2023-08-07 00:40:00|82.83|81.63|83.09|81.89|83.09|81.89|82.83|81.63|33
1691369100000|2023-08-07 00:45:00|83.08|81.88|82.91|81.71|83.16|81.96|82.84|81.64|64
1691369400000|2023-08-07 00:50:00|82.9|81.7|82.88|81.68|82.92|81.72|82.79|81.59|28
1691369700000|2023-08-07 00:55:00|82.87|81.67|82.88|81.68|82.88|81.68|82.79|81.59|18
1691370000000|2023-08-07 01:00:00|82.87|81.67|83|81.8|83.11|81.91|82.87|81.67|20
1691370300000|2023-08-07 01:05:00|83.01|81.81|83.06|81.86|83.07|81.87|82.96|81.76|20
1691370600000|2023-08-07 01:10:00|83.07|81.87|83.2|82|83.34|82.14|83.07|81.87|57
1691370900000|2023-08-07 01:15:00|83.21|82.01|83.34|82.14|83.34|82.14|83.12|81.92|37
1691371200000|2023-08-07 01:20:00|83.35|82.15|83.49|82.29|83.54|82.34|83.26|82.06|46
1691371500000|2023-08-07 01:25:00|83.55|82.35|83.83|82.63|83.83|82.63|83.39|82.19|136
1691371800000|2023-08-07 01:30:00|83.84|82.64|83.58|82.38|83.87|82.67|83.49|82.29|90
1691372100000|2023-08-07 01:35:00|83.57|82.37|83.55|82.35|83.66|82.46|83.48|82.28|32
1691372400000|2023-08-07 01:40:00|83.56|82.36|83.51|82.31|83.57|82.37|83.51|82.31|10
1691372700000|2023-08-07 01:45:00|83.52|82.32|83.81|82.61|83.81|82.61|83.5|82.3|17
1691373000000|2023-08-07 01:50:00|83.8|82.6|83.6|82.4|83.8|82.6|83.58|82.38|35
1691373300000|2023-08-07 01:55:00|83.61|82.41|83.65|82.45|83.66|82.46|83.55|82.35|19
1691373600000|2023-08-07 02:00:00|83.66|82.46|83.58|82.38|83.69|82.49|83.56|82.36|25
1691373900000|2023-08-07 02:05:00|83.57|82.37|83.61|82.41|83.61|82.41|83.51|82.31|34
1691374200000|2023-08-07 02:10:00|83.6|82.4|83.52|82.32|83.6|82.4|83.49|82.29|18
1691374500000|2023-08-07 02:15:00|83.5|82.3|83.55|82.35|83.65|82.45|83.46|82.26|24
1691374800000|2023-08-07 02:20:00|83.59|82.39|83.65|82.45|83.7|82.5|83.51|82.31|68
1691375100000|2023-08-07 02:25:00|83.72|82.52|83.62|82.42|83.74|82.54|83.59|82.39|13
1691375400000|2023-08-07 02:30:00|83.63|82.43|83.56|82.36|83.7|82.5|83.49|82.29|25
1691375700000|2023-08-07 02:35:00|83.51|82.31|83.81|82.61|83.81|82.61|83.51|82.31|28
1691376000000|2023-08-07 02:40:00|83.82|82.62|83.87|82.67|83.87|82.67|83.76|82.56|21
1691376600000|2023-08-07 02:50:00|83.85|82.65|83.89|82.69|83.91|82.71|83.83|82.63|15
1691376900000|2023-08-07 02:55:00|83.9|82.7|83.97|82.77|83.97|82.77|83.79|82.59|20
1691377200000|2023-08-07 03:00:00|83.86|82.66|83.87|82.67|83.95|82.75|83.86|82.66|11
1691377500000|2023-08-07 03:05:00|83.8|82.6|83.7|82.5|83.87|82.67|83.7|82.5|45
1691377800000|2023-08-07 03:10:00|83.71|82.51|83.73|82.53|83.8|82.6|83.69|82.49|23
1691378100000|2023-08-07 03:15:00|83.71|82.51|83.77|82.57|83.82|82.62|83.71|82.51|18
1691378400000|2023-08-07 03:20:00|83.78|82.58|83.85|82.65|83.85|82.65|83.78|82.58|7
1691378700000|2023-08-07 03:25:00|83.84|82.64|83.94|82.74|83.94|82.74|83.84|82.64|11
1691379000000|2023-08-07 03:30:00|83.95|82.75|83.79|82.59|83.95|82.75|83.79|82.59|26
1691379300000|2023-08-07 03:35:00|83.78|82.58|83.79|82.59|83.82|82.62|83.69|82.49|24
1691379600000|2023-08-07 03:40:00|83.8|82.6|83.8|82.6|83.8|82.6|83.69|82.49|35
1691379900000|2023-08-07 03:45:00|83.81|82.61|83.77|82.57|83.83|82.63|83.69|82.49|58
1691380200000|2023-08-07 03:50:00|83.78|82.58|83.69|82.49|83.78|82.58|83.69|82.49|52
1691380500000|2023-08-07 03:55:00|83.73|82.53|83.7|82.5|83.74|82.54|83.67|82.47|16
1691380800000|2023-08-07 04:00:00|83.69|82.49|83.64|82.44|83.69|82.49|83.54|82.34|30
1691381100000|2023-08-07 04:05:00|83.65|82.45|83.68|82.48|83.68|82.48|83.65|82.45|8
1691381400000|2023-08-07 04:10:00|83.69|82.49|83.76|82.56|83.84|82.64|83.67|82.47|16
1691381700000|2023-08-07 04:15:00|83.77|82.57|83.74|82.54|83.85|82.65|83.7|82.5|32
1691382000000|2023-08-07 04:20:00|83.7|82.5|83.8|82.6|83.85|82.65|83.7|82.5|12
1691382300000|2023-08-07 04:25:00|83.81|82.61|83.88|82.68|83.89|82.69|83.8|82.6|14
1691382600000|2023-08-07 04:30:00|83.8|82.6|83.83|82.63|83.92|82.72|83.78|82.58|90
1691382900000|2023-08-07 04:35:00|83.82|82.62|83.73|82.53|83.87|82.67|83.71|82.51|52
1691383200000|2023-08-07 04:40:00|83.72|82.52|83.73|82.53|83.73|82.53|83.62|82.42|42
1691383500000|2023-08-07 04:45:00|83.66|82.46|83.69|82.49|83.79|82.59|83.63|82.43|53
1691383800000|2023-08-07 04:50:00|83.75|82.55|83.6|82.4|83.75|82.55|83.58|82.38|29
1691384100000|2023-08-07 04:55:00|83.61|82.41|83.65|82.45|83.66|82.46|83.56|82.36|20
1691384400000|2023-08-07 05:00:00|83.72|82.52|83.52|82.32|83.73|82.53|83.5|82.3|49
1691384700000|2023-08-07 05:05:00|83.53|82.33|83.61|82.41|83.71|82.51|83.46|82.26|22
1691385000000|2023-08-07 05:10:00|83.63|82.43|83.64|82.44|83.7|82.5|83.54|82.34|49
1691385300000|2023-08-07 05:15:00|83.72|82.52|83.79|82.59|83.79|82.59|83.6|82.4|9
1691385600000|2023-08-07 05:20:00|83.76|82.56|83.62|82.42|83.78|82.58|83.57|82.37|31
1691385900000|2023-08-07 05:25:00|83.61|82.41|83.65|82.45|83.65|82.45|83.5|82.3|28
1691386200000|2023-08-07 05:30:00|83.58|82.38|83.69|82.49|83.69|82.49|83.58|82.38|10
1691386500000|2023-08-07 05:35:00|83.68|82.48|83.57|82.37|83.68|82.48|83.5|82.3|24
1691386800000|2023-08-07 05:40:00|83.58|82.38|83.63|82.43|83.67|82.47|83.53|82.33|34
1691387100000|2023-08-07 05:45:00|83.62|82.42|83.68|82.48|83.68|82.48|83.51|82.31|22
1691387400000|2023-08-07 05:50:00|83.67|82.47|83.66|82.46|83.69|82.49|83.53|82.33|25
1691387700000|2023-08-07 05:55:00|83.65|82.45|83.57|82.37|83.65|82.45|83.53|82.33|28
1691388000000|2023-08-07 06:00:00|83.56|82.36|83.48|82.28|83.57|82.37|83.42|82.22|30
1691388300000|2023-08-07 06:05:00|83.55|82.35|83.41|82.21|83.55|82.35|83.38|82.18|23
1691388600000|2023-08-07 06:10:00|83.38|82.18|83.48|82.28|83.49|82.29|83.38|82.18|60
1691388900000|2023-08-07 06:15:00|83.47|82.27|83.36|82.16|83.48|82.28|83.33|82.13|92
1691389200000|2023-08-07 06:20:00|83.37|82.17|83.52|82.32|83.52|82.32|83.33|82.13|43
1691389500000|2023-08-07 06:25:00|83.51|82.31|83.3|82.1|83.51|82.31|83.05|81.85|58
1691389800000|2023-08-07 06:30:00|83.29|82.09|83.21|82.01|83.32|82.12|83.09|81.89|36
1691390100000|2023-08-07 06:35:00|83.2|82|83.07|81.87|83.21|82.01|82.96|81.76|104
1691390400000|2023-08-07 06:40:00|83.09|81.89|83.12|81.92|83.17|81.97|83.03|81.83|30
1691390700000|2023-08-07 06:45:00|83.05|81.85|83.03|81.83|83.12|81.92|82.88|81.68|121
1691391000000|2023-08-07 06:50:00|83.05|81.85|82.98|81.78|83.07|81.87|82.84|81.64|53
1691391300000|2023-08-07 06:55:00|82.97|81.77|82.89|81.69|82.97|81.77|82.74|81.54|46
1691391600000|2023-08-07 07:00:00|82.88|81.68|82.99|81.79|83|81.8|82.83|81.63|74
1691391900000|2023-08-07 07:05:00|82.98|81.78|83.15|81.95|83.16|81.96|82.95|81.75|55
1691392200000|2023-08-07 07:10:00|83.14|81.94|83.07|81.87|83.18|81.98|82.99|81.79|35
1691392500000|2023-08-07 07:15:00|83.03|81.83|83.2|82|83.25|82.05|83.03|81.83|46
1691392800000|2023-08-07 07:20:00|83.19|81.99|83.19|81.99|83.26|82.06|83.1|81.9|22
1691393100000|2023-08-07 07:25:00|83.13|81.93|83.18|81.98|83.23|82.03|83.04|81.84|40
1691393400000|2023-08-07 07:30:00|83.19|81.99|83.16|81.96|83.22|82.02|83.07|81.87|22
1691393700000|2023-08-07 07:35:00|83.15|81.95|83.21|82.01|83.25|82.05|83.14|81.94|9
1691394000000|2023-08-07 07:40:00|83.13|81.93|83.15|81.95|83.22|82.02|83.1|81.9|40
1691394300000|2023-08-07 07:45:00|83.14|81.94|83.11|81.91|83.16|81.96|83.08|81.88|60
1691394600000|2023-08-07 07:50:00|83.1|81.9|83.01|81.81|83.13|81.93|82.95|81.75|63
1691394900000|2023-08-07 07:55:00|83.02|81.82|83.19|81.99|83.19|81.99|83.02|81.82|27
1691395200000|2023-08-07 08:00:00|83.18|81.98|83.14|81.94|83.18|81.98|83.06|81.86|35
1691395500000|2023-08-07 08:05:00|83.13|81.93|83.14|81.94|83.18|81.98|83.04|81.84|81
1691395800000|2023-08-07 08:10:00|83.15|81.95|83.16|81.96|83.17|81.97|83.13|81.93|11
1691396100000|2023-08-07 08:15:00|83.15|81.95|83.06|81.86|83.15|81.95|83.04|81.84|39
1691396400000|2023-08-07 08:20:00|83.07|81.87|83.15|81.95|83.22|82.02|83.07|81.87|41
1691396700000|2023-08-07 08:25:00|83.16|81.96|83.17|81.97|83.24|82.04|83.12|81.92|37
1691397000000|2023-08-07 08:30:00|83.18|81.98|83.17|81.97|83.21|82.01|83.16|81.96|33
1691397300000|2023-08-07 08:35:00|83.16|81.96|83.24|82.04|83.24|82.04|83.09|81.89|53
1691397600000|2023-08-07 08:40:00|83.23|82.03|83.16|81.96|83.26|82.06|83.12|81.92|50
1691397900000|2023-08-07 08:45:00|83.17|81.97|83.15|81.95|83.21|82.01|83.07|81.87|56
1691398200000|2023-08-07 08:50:00|83.14|81.94|83.18|81.98|83.18|81.98|83.07|81.87|39
1691398500000|2023-08-07 08:55:00|83.17|81.97|83.06|81.86|83.2|82|83.02|81.82|52
1691398800000|2023-08-07 09:00:00|83.02|81.82|83.02|81.82|83.15|81.95|82.97|81.77|33
1691399100000|2023-08-07 09:05:00|82.98|81.78|83.03|81.83|83.09|81.89|82.98|81.78|20
1691399400000|2023-08-07 09:10:00|83.05|81.85|83.09|81.89|83.15|81.95|83|81.8|58
1691399700000|2023-08-07 09:15:00|83.15|81.95|83.11|81.91|83.17|81.97|83.06|81.86|64
1691400000000|2023-08-07 09:20:00|83.04|81.84|83.25|82.05|83.25|82.05|83.04|81.84|91
1691400300000|2023-08-07 09:25:00|83.2|82|83.43|82.23|83.43|82.23|83.19|81.99|34
1691400600000|2023-08-07 09:30:00|83.43|82.23|83.41|82.21|83.55|82.35|83.29|82.09|121
1691400900000|2023-08-07 09:35:00|83.5|82.3|83.53|82.33|83.59|82.39|83.4|82.2|110
1691401200000|2023-08-07 09:40:00|83.52|82.32|83.49|82.29|83.56|82.36|83.43|82.23|34
1691401500000|2023-08-07 09:45:00|83.5|82.3|83.41|82.21|83.52|82.32|83.38|82.18|40
1691401800000|2023-08-07 09:50:00|83.4|82.2|83.45|82.25|83.45|82.25|83.37|82.17|22
1691402100000|2023-08-07 09:55:00|83.49|82.29|83.34|82.14|83.51|82.31|83.34|82.14|45
1691402400000|2023-08-07 10:00:00|83.32|82.12|83.29|82.09|83.33|82.13|83.21|82.01|79
1691402700000|2023-08-07 10:05:00|83.3|82.1|83.29|82.09|83.31|82.11|83.21|82.01|26
1691403000000|2023-08-07 10:10:00|83.28|82.08|83.39|82.19|83.4|82.2|83.21|82.01|37
1691403300000|2023-08-07 10:15:00|83.38|82.18|83.31|82.11|83.45|82.25|83.29|82.09|56
1691403600000|2023-08-07 10:20:00|83.35|82.15|83.39|82.19|83.39|82.19|83.3|82.1|34
1691403900000|2023-08-07 10:25:00|83.38|82.18|83.37|82.17|83.47|82.27|83.29|82.09|54
1691404200000|2023-08-07 10:30:00|83.38|82.18|83.41|82.21|83.43|82.23|83.35|82.15|27
1691404500000|2023-08-07 10:35:00|83.39|82.19|83.45|82.25|83.45|82.25|83.39|82.19|2
1691404800000|2023-08-07 10:40:00|83.52|82.32|83.63|82.43|83.66|82.46|83.49|82.29|80
1691405100000|2023-08-07 10:45:00|83.64|82.44|83.69|82.49|83.75|82.55|83.63|82.43|70
1691405400000|2023-08-07 10:50:00|83.7|82.5|83.6|82.4|83.7|82.5|83.52|82.32|64
1691405700000|2023-08-07 10:55:00|83.54|82.34|83.68|82.48|83.7|82.5|83.54|82.34|17
1691406000000|2023-08-07 11:00:00|83.7|82.5|83.67|82.47|83.71|82.51|83.66|82.46|19
1691406300000|2023-08-07 11:05:00|83.6|82.4|83.6|82.4|83.67|82.47|83.56|82.36|20
1691406600000|2023-08-07 11:10:00|83.59|82.39|83.6|82.4|83.62|82.42|83.59|82.39|18
1691406900000|2023-08-07 11:15:00|83.53|82.33|83.5|82.3|83.6|82.4|83.49|82.29|56
1691407200000|2023-08-07 11:20:00|83.52|82.32|83.57|82.37|83.58|82.38|83.49|82.29|19
1691407500000|2023-08-07 11:25:00|83.56|82.36|83.59|82.39|83.59|82.39|83.48|82.28|13
1691407800000|2023-08-07 11:30:00|83.58|82.38|83.59|82.39|83.6|82.4|83.58|82.38|8
1691408100000|2023-08-07 11:35:00|83.6|82.4|83.57|82.37|83.61|82.41|83.56|82.36|19
1691408400000|2023-08-07 11:40:00|83.56|82.36|83.55|82.35|83.64|82.44|83.51|82.31|24
1691408700000|2023-08-07 11:45:00|83.56|82.36|83.51|82.31|83.56|82.36|83.46|82.26|35
1691409000000|2023-08-07 11:50:00|83.46|82.26|83.47|82.27|83.58|82.38|83.38|82.18|21
1691409300000|2023-08-07 11:55:00|83.42|82.22|83.46|82.26|83.54|82.34|83.42|82.22|12
1691409600000|2023-08-07 12:00:00|83.52|82.32|83.59|82.39|83.6|82.4|83.44|82.24|17
1691409900000|2023-08-07 12:05:00|83.58|82.38|83.52|82.32|83.58|82.38|83.43|82.23|12
1691410200000|2023-08-07 12:10:00|83.51|82.31|83.49|82.29|83.57|82.37|83.48|82.28|12
1691410500000|2023-08-07 12:15:00|83.48|82.28|83.3|82.1|83.54|82.34|83.26|82.06|41
1691410800000|2023-08-07 12:20:00|83.33|82.13|83.3|82.1|83.39|82.19|83.23|82.03|34
1691411100000|2023-08-07 12:25:00|83.28|82.08|83.2|82|83.41|82.21|83.13|81.93|71
1691411400000|2023-08-07 12:30:00|83.14|81.94|83.27|82.07|83.29|82.09|83.14|81.94|30
1691411700000|2023-08-07 12:35:00|83.26|82.06|83.45|82.25|83.5|82.3|83.2|82|46
1691412000000|2023-08-07 12:40:00|83.44|82.24|83.39|82.19|83.46|82.26|83.35|82.15|47
1691412300000|2023-08-07 12:45:00|83.4|82.2|83.35|82.15|83.45|82.25|83.23|82.03|69
1691412600000|2023-08-07 12:50:00|83.36|82.16|83.54|82.34|83.6|82.4|83.23|82.03|84
1691412900000|2023-08-07 12:55:00|83.53|82.33|83.31|82.11|83.53|82.33|83.28|82.08|77
1691413200000|2023-08-07 13:00:00|83.3|82.1|83.19|81.99|83.38|82.18|83.19|81.99|77
1691413500000|2023-08-07 13:05:00|83.22|82.02|83.2|82|83.25|82.05|83.03|81.83|93
1691413800000|2023-08-07 13:10:00|83.19|81.99|83.21|82.01|83.25|82.05|83.12|81.92|31
1691414100000|2023-08-07 13:15:00|83.27|82.07|82.97|81.77|83.27|82.07|82.97|81.77|27
1691414400000|2023-08-07 13:20:00|82.98|81.78|83.26|82.06|83.26|82.06|82.95|81.75|44
1691414700000|2023-08-07 13:25:00|83.2|82|83.29|82.09|83.29|82.09|83.14|81.94|50
1691415000000|2023-08-07 13:30:00|83.22|82.02|83.21|82.01|83.35|82.15|83.11|81.91|91
1691415300000|2023-08-07 13:35:00|83.22|82.02|83.23|82.03|83.25|82.05|83.05|81.85|62
1691415600000|2023-08-07 13:40:00|83.24|82.04|83.12|81.92|83.26|82.06|82.96|81.76|96
1691415900000|2023-08-07 13:45:00|83.11|81.91|83.16|81.96|83.25|82.05|82.98|81.78|89
1691416200000|2023-08-07 13:50:00|83.1|81.9|83.22|82.02|83.27|82.07|82.95|81.75|88
1691416500000|2023-08-07 13:55:00|83.16|81.96|82.95|81.75|83.25|82.05|82.95|81.75|135
1691416800000|2023-08-07 14:00:00|83.01|81.81|82.97|81.77|83.1|81.9|82.8|81.6|318
1691417100000|2023-08-07 14:05:00|82.91|81.71|83.06|81.86|83.15|81.95|82.89|81.69|70
1691417400000|2023-08-07 14:10:00|83.07|81.87|83.07|81.87|83.07|81.87|82.84|81.64|75
1691417700000|2023-08-07 14:15:00|83.06|81.86|82.96|81.76|83.19|81.99|82.89|81.69|150
1691418000000|2023-08-07 14:20:00|82.89|81.69|82.8|81.6|82.97|81.77|82.74|81.54|116
1691418300000|2023-08-07 14:25:00|82.87|81.67|82.74|81.54|82.9|81.7|82.53|81.33|122
1691418600000|2023-08-07 14:30:00|82.68|81.48|82.9|81.7|82.98|81.78|82.53|81.33|184
1691418900000|2023-08-07 14:35:00|82.85|81.65|83|81.8|83.03|81.83|82.83|81.63|119
1691419200000|2023-08-07 14:40:00|83.01|81.81|82.86|81.66|83.03|81.83|82.78|81.58|109
1691419500000|2023-08-07 14:45:00|82.88|81.68|82.94|81.74|83.04|81.84|82.76|81.56|102
1691419800000|2023-08-07 14:50:00|82.98|81.78|82.83|81.63|82.98|81.78|82.77|81.57|136
1691420100000|2023-08-07 14:55:00|82.82|81.62|82.97|81.77|83|81.8|82.75|81.55|134
1691420400000|2023-08-07 15:00:00|82.96|81.76|82.81|81.61|83.01|81.81|82.76|81.56|204
1691420700000|2023-08-07 15:05:00|82.82|81.62|82.68|81.48|82.96|81.76|82.6|81.4|292
1691421000000|2023-08-07 15:10:00|82.71|81.51|82.9|81.7|82.97|81.77|82.59|81.39|235
1691421300000|2023-08-07 15:15:00|82.84|81.64|82.45|81.25|82.89|81.69|82.36|81.16|499
1691421600000|2023-08-07 15:20:00|82.44|81.24|82.55|81.35|82.59|81.39|82.23|81.03|476
1691421900000|2023-08-07 15:25:00|82.49|81.29|82.49|81.29|82.62|81.42|82.36|81.16|312
1691422200000|2023-08-07 15:30:00|82.48|81.28|82.19|80.99|82.55|81.35|81.8|80.6|697
1691422500000|2023-08-07 15:35:00|82.14|80.94|82.25|81.05|82.34|81.14|81.95|80.75|546
1691422800000|2023-08-07 15:40:00|82.19|80.99|82.48|81.28|82.48|81.28|82.16|80.96|252
1691423100000|2023-08-07 15:45:00|82.47|81.27|82.19|80.99|82.47|81.27|82.04|80.84|463
1691423400000|2023-08-07 15:50:00|82.2|81|82.23|81.03|82.28|81.08|81.98|80.78|439
1691423700000|2023-08-07 15:55:00|82.26|81.06|82.28|81.08|82.39|81.19|82.05|80.85|436
1691424000000|2023-08-07 16:00:00|82.27|81.07|82.24|81.04|82.41|81.21|81.85|80.65|583
1691424300000|2023-08-07 16:05:00|82.22|81.02|82.11|80.91|82.37|81.17|82.05|80.85|510
1691424600000|2023-08-07 16:10:00|82.16|80.96|81.7|80.5|82.21|81.01|81.39|80.19|533
1691424900000|2023-08-07 16:15:00|81.71|80.51|81.13|79.93|81.73|80.53|79.87|78.67|869
1691425200000|2023-08-07 16:20:00|81.14|79.94|81.7|80.5|81.79|80.59|81.04|79.84|641
1691425500000|2023-08-07 16:25:00|81.69|80.49|81.82|80.62|81.92|80.72|81.54|80.34|573
1691425800000|2023-08-07 16:30:00|81.85|80.65|81.33|80.13|81.9|80.7|81.26|80.06|533
1691426100000|2023-08-07 16:35:00|81.31|80.11|81.26|80.06|81.42|80.22|81.13|79.93|486
1691426400000|2023-08-07 16:40:00|81.25|80.05|81.35|80.15|81.43|80.23|81.08|79.88|417
1691426700000|2023-08-07 16:45:00|81.39|80.19|81.07|79.87|81.39|80.19|80.89|79.69|514
1691427000000|2023-08-07 16:50:00|81.02|79.82|81.32|80.12|81.41|80.21|80.99|79.79|425
1691427300000|2023-08-07 16:55:00|81.31|80.11|81.26|80.06|81.38|80.18|81.11|79.91|346
1691427600000|2023-08-07 17:00:00|81.23|80.03|81.45|80.25|81.45|80.25|81.1|79.9|260
1691427900000|2023-08-07 17:05:00|81.41|80.21|81.58|80.38|81.6|80.4|81.36|80.16|190
1691428200000|2023-08-07 17:10:00|81.54|80.34|81.61|80.41|81.71|80.51|81.53|80.33|174
1691428500000|2023-08-07 17:15:00|81.6|80.4|81.68|80.48|81.72|80.52|81.44|80.24|197
1691428800000|2023-08-07 17:20:00|81.69|80.49|81.61|80.41|81.75|80.55|81.58|80.38|91
1691429100000|2023-08-07 17:25:00|81.66|80.46|81.44|80.24|81.69|80.49|81.37|80.17|67
1691429400000|2023-08-07 17:30:00|81.46|80.26|81.22|80.02|81.56|80.36|81.04|79.84|529
1691429700000|2023-08-07 17:35:00|81.28|80.08|81.35|80.15|81.43|80.23|81.22|80.02|236
1691430000000|2023-08-07 17:40:00|81.39|80.19|81.51|80.31|81.55|80.35|81.2|80|175
1691430300000|2023-08-07 17:45:00|81.49|80.29|81.49|80.29|81.49|80.29|81.28|80.08|147
1691430600000|2023-08-07 17:50:00|81.5|80.3|81.46|80.26|81.55|80.35|81.41|80.21|78
1691430900000|2023-08-07 17:55:00|81.48|80.28|81.58|80.38|81.65|80.45|81.45|80.25|52
1691431200000|2023-08-07 18:00:00|81.61|80.41|81.79|80.59|81.8|80.6|81.5|80.3|158
1691431500000|2023-08-07 18:05:00|81.75|80.55|82.1|80.9|82.1|80.9|81.75|80.55|380
1691431800000|2023-08-07 18:10:00|82.09|80.89|82.26|81.06|82.27|81.07|82.02|80.82|303
1691432100000|2023-08-07 18:15:00|82.25|81.05|82.51|81.31|82.53|81.33|82.23|81.03|293
1691432400000|2023-08-07 18:20:00|82.52|81.32|82.38|81.18|82.66|81.46|82.36|81.16|431
1691432700000|2023-08-07 18:25:00|82.39|81.19|82.39|81.19|82.48|81.28|82.18|80.98|309
1691433000000|2023-08-07 18:30:00|82.4|81.2|82.46|81.26|82.55|81.35|82.38|81.18|274
1691433300000|2023-08-07 18:35:00|82.45|81.25|82.37|81.17|82.54|81.34|82.3|81.1|109
1691433600000|2023-08-07 18:40:00|82.36|81.16|82.31|81.11|82.38|81.18|82.17|80.97|212
1691433900000|2023-08-07 18:45:00|82.28|81.08|82.1|80.9|82.3|81.1|82.08|80.88|266
1691434200000|2023-08-07 18:50:00|82.08|80.88|81.99|80.79|82.09|80.89|81.98|80.78|128
1691434500000|2023-08-07 18:55:00|82|80.8|82.05|80.85|82.09|80.89|81.96|80.76|108
1691434800000|2023-08-07 19:00:00|82.07|80.87|82.03|80.83|82.07|80.87|81.93|80.73|128
1691435100000|2023-08-07 19:05:00|82.04|80.84|82.04|80.84|82.09|80.89|82.03|80.83|43
1691435400000|2023-08-07 19:10:00|82.05|80.85|82.17|80.97|82.18|80.98|82|80.8|65
1691435700000|2023-08-07 19:15:00|82.15|80.95|82.05|80.85|82.18|80.98|81.97|80.77|90
1691436000000|2023-08-07 19:20:00|82.04|80.84|82.07|80.87|82.25|81.05|82.04|80.84|164
1691436300000|2023-08-07 19:25:00|82.08|80.88|81.92|80.72|82.1|80.9|81.91|80.71|153
1691436600000|2023-08-07 19:30:00|81.93|80.73|82.02|80.82|82.07|80.87|81.88|80.68|116
1691436900000|2023-08-07 19:35:00|82.01|80.81|82.25|81.05|82.3|81.1|82.01|80.81|131
1691437200000|2023-08-07 19:40:00|82.23|81.03|82.27|81.07|82.28|81.08|82.19|80.99|78
1691437500000|2023-08-07 19:45:00|82.28|81.08|82.26|81.06|82.33|81.13|82.26|81.06|45
1691437800000|2023-08-07 19:50:00|82.23|81.03|82.37|81.17|82.4|81.2|82.21|81.01|112
1691438100000|2023-08-07 19:55:00|82.39|81.19|82.45|81.25|82.45|81.25|82.35|81.15|42
1691438400000|2023-08-07 20:00:00|82.46|81.26|82.54|81.34|82.58|81.38|82.41|81.21|98
1691438700000|2023-08-07 20:05:00|82.53|81.33|82.47|81.27|82.55|81.35|82.38|81.18|116
1691439000000|2023-08-07 20:10:00|82.48|81.28|82.37|81.17|82.55|81.35|82.3|81.1|117
1691439300000|2023-08-07 20:15:00|82.34|81.14|82.39|81.19|82.45|81.25|82.32|81.12|61
1691439600000|2023-08-07 20:20:00|82.37|81.17|82.33|81.13|82.41|81.21|82.25|81.05|105
1691439900000|2023-08-07 20:25:00|82.35|81.15|82.43|81.23|82.46|81.26|82.35|81.15|44
1691440200000|2023-08-07 20:30:00|82.42|81.22|82.46|81.26|82.48|81.28|82.31|81.11|92
1691440500000|2023-08-07 20:35:00|82.44|81.24|82.5|81.3|82.56|81.36|82.44|81.24|63
1691440800000|2023-08-07 20:40:00|82.51|81.31|82.55|81.35|82.58|81.38|82.5|81.3|51
1691441100000|2023-08-07 20:45:00|82.56|81.36|82.6|81.4|82.63|81.43|82.48|81.28|27
1691441400000|2023-08-07 20:50:00|82.59|81.39|82.53|81.33|82.61|81.41|82.51|81.31|42
1691441700000|2023-08-07 20:55:00|82.56|81.36|82.61|81.41|82.67|81.47|82.51|81.31|100
1691442000000|2023-08-07 21:00:00|82.62|81.42|82.64|81.44|82.66|81.46|82.6|81.4|66
1691442300000|2023-08-07 21:05:00|82.65|81.45|82.61|81.41|82.66|81.46|82.55|81.35|52
1691442600000|2023-08-07 21:10:00|82.62|81.42|82.61|81.41|82.65|81.45|82.57|81.37|56
1691442900000|2023-08-07 21:15:00|82.6|81.4|82.66|81.46|82.73|81.53|82.52|81.32|95
1691443200000|2023-08-07 21:20:00|82.67|81.47|82.91|81.71|82.92|81.72|82.66|81.46|74
1691443500000|2023-08-07 21:25:00|82.92|81.72|82.98|81.78|83.02|81.82|82.92|81.72|76
1691443800000|2023-08-07 21:30:00|82.99|81.79|82.98|81.78|83|81.8|82.93|81.73|60
1691444100000|2023-08-07 21:35:00|82.97|81.77|82.82|81.62|82.98|81.78|82.82|81.62|39
1691444400000|2023-08-07 21:40:00|82.81|81.61|82.8|81.6|82.86|81.66|82.77|81.57|46
1691444700000|2023-08-07 21:45:00|82.79|81.59|82.81|81.61|82.81|81.61|82.78|81.58|21
1691445000000|2023-08-07 21:50:00|82.8|81.6|82.61|81.41|82.8|81.6|82.6|81.4|65
1691445300000|2023-08-07 21:55:00|82.6|81.4|82.78|81.58|82.87|81.67|82.6|81.4|72
1691445600000|2023-08-07 22:00:00|82.77|81.57|82.92|81.72|82.95|81.75|82.77|81.57|192
1691445900000|2023-08-07 22:05:00|82.91|81.71|82.86|81.66|82.97|81.77|82.85|81.65|70
1691446200000|2023-08-07 22:10:00|82.89|81.69|82.92|81.72|82.92|81.72|82.77|81.57|81
1691446500000|2023-08-07 22:15:00|82.91|81.71|82.86|81.66|82.91|81.71|82.83|81.63|104
1691446800000|2023-08-07 22:20:00|82.88|81.68|82.83|81.63|82.91|81.71|82.82|81.62|76
1691447100000|2023-08-07 22:25:00|82.84|81.64|82.88|81.68|82.92|81.72|82.83|81.63|86
1691447400000|2023-08-07 22:30:00|82.87|81.67|82.87|81.67|82.94|81.74|82.83|81.63|99
1691447700000|2023-08-07 22:35:00|82.86|81.66|83|81.8|83.04|81.84|82.83|81.63|90
1691448000000|2023-08-07 22:40:00|82.99|81.79|83.04|81.84|83.09|81.89|82.99|81.79|117
1691448300000|2023-08-07 22:45:00|83.05|81.85|83.12|81.92|83.13|81.93|82.98|81.78|94
1691448600000|2023-08-07 22:50:00|83.13|81.93|83|81.8|83.15|81.95|82.98|81.78|129
1691448900000|2023-08-07 22:55:00|83.02|81.82|83.04|81.84|83.07|81.87|82.97|81.77|130
1691449200000|2023-08-07 23:00:00|83.05|81.85|83.24|82.04|83.26|82.06|83.03|81.83|168
1691449500000|2023-08-07 23:05:00|83.23|82.03|83.16|81.96|83.28|82.08|83.05|81.85|179
1691449800000|2023-08-07 23:10:00|83.13|81.93|82.96|81.76|83.16|81.96|82.9|81.7|137
1691450100000|2023-08-07 23:15:00|82.97|81.77|82.99|81.79|83.02|81.82|82.91|81.71|139
1691450400000|2023-08-07 23:20:00|83.01|81.81|82.89|81.69|83.02|81.82|82.83|81.63|204
1691450700000|2023-08-07 23:25:00|82.88|81.68|82.91|81.71|82.95|81.75|82.81|81.61|142
1691451000000|2023-08-07 23:30:00|82.92|81.72|82.8|81.6|82.92|81.72|82.76|81.56|81
1691451300000|2023-08-07 23:35:00|82.83|81.63|82.99|81.79|83.01|81.81|82.8|81.6|91
1691451600000|2023-08-07 23:40:00|82.98|81.78|83.05|81.85|83.05|81.85|82.91|81.71|123
1691451900000|2023-08-07 23:45:00|83.02|81.82|82.95|81.75|83.05|81.85|82.92|81.72|65
1691452200000|2023-08-07 23:50:00|82.98|81.78|83.01|81.81|83.01|81.81|82.9|81.7|99
1691452500000|2023-08-07 23:55:00|83|81.8|83.08|81.88|83.09|81.89|83|81.8|68
1691452800000|2023-08-08 00:00:00|83.07|81.87|83.11|81.91|83.12|81.92|82.91|81.71|205
1691453100000|2023-08-08 00:05:00|83.12|81.92|83.12|81.92|83.19|81.99|83.05|81.85|136
1691453400000|2023-08-08 00:10:00|83.14|81.94|83.1|81.9|83.17|81.97|83|81.8|169
1691453700000|2023-08-08 00:15:00|83.13|81.93|83.02|81.82|83.15|81.95|82.93|81.73|127
1691454000000|2023-08-08 00:20:00|83.01|81.81|82.97|81.77|83.06|81.86|82.86|81.66|129
1691454300000|2023-08-08 00:25:00|82.96|81.76|82.86|81.66|83|81.8|82.85|81.65|108
1691454600000|2023-08-08 00:30:00|82.85|81.65|82.83|81.63|82.92|81.72|82.76|81.56|118
1691454900000|2023-08-08 00:35:00|82.81|81.61|82.8|81.6|82.85|81.65|82.7|81.5|124
1691455200000|2023-08-08 00:40:00|82.79|81.59|82.83|81.63|82.88|81.68|82.73|81.53|107
1691455500000|2023-08-08 00:45:00|82.84|81.64|82.96|81.76|82.97|81.77|82.81|81.61|89
1691455800000|2023-08-08 00:50:00|82.97|81.77|83.04|81.84|83.06|81.86|82.94|81.74|135
1691456100000|2023-08-08 00:55:00|83.05|81.85|83.24|82.04|83.27|82.07|83.04|81.84|192
1691456400000|2023-08-08 01:00:00|83.23|82.03|83.07|81.87|83.23|82.03|82.98|81.78|246
1691456700000|2023-08-08 01:05:00|83.08|81.88|82.86|81.66|83.09|81.89|82.85|81.65|184
1691457000000|2023-08-08 01:10:00|82.87|81.67|82.9|81.7|82.92|81.72|82.82|81.62|135
1691457300000|2023-08-08 01:15:00|82.92|81.72|82.93|81.73|82.98|81.78|82.74|81.54|167
1691457600000|2023-08-08 01:20:00|82.94|81.74|82.95|81.75|83|81.8|82.86|81.66|94
1691457900000|2023-08-08 01:25:00|82.94|81.74|82.75|81.55|82.95|81.75|82.66|81.46|188
1691458200000|2023-08-08 01:30:00|82.74|81.54|82.75|81.55|82.8|81.6|82.64|81.44|216
1691458500000|2023-08-08 01:35:00|82.76|81.56|82.49|81.29|82.76|81.56|82.35|81.15|359
1691458800000|2023-08-08 01:40:00|82.48|81.28|82.59|81.39|82.62|81.42|82.46|81.26|153
1691459100000|2023-08-08 01:45:00|82.62|81.42|82.68|81.48|82.69|81.49|82.57|81.37|109
1691459400000|2023-08-08 01:50:00|82.69|81.49|82.48|81.28|82.71|81.51|82.44|81.24|148
1691459700000|2023-08-08 01:55:00|82.47|81.27|82.48|81.28|82.57|81.37|82.43|81.23|125
1691460000000|2023-08-08 02:00:00|82.49|81.29|82.5|81.3|82.53|81.33|82.36|81.16|212
1691460300000|2023-08-08 02:05:00|82.49|81.29|82.59|81.39|82.59|81.39|82.46|81.26|86
1691460600000|2023-08-08 02:10:00|82.58|81.38|82.68|81.48|82.69|81.49|82.54|81.34|124
1691460900000|2023-08-08 02:15:00|82.69|81.49|82.8|81.6|82.85|81.65|82.68|81.48|179
1691461200000|2023-08-08 02:20:00|82.79|81.59|82.81|81.61|82.86|81.66|82.74|81.54|100
1691461500000|2023-08-08 02:25:00|82.8|81.6|82.78|81.58|82.83|81.63|82.69|81.49|89
1691461800000|2023-08-08 02:30:00|82.79|81.59|82.83|81.63|82.85|81.65|82.75|81.55|95
1691462100000|2023-08-08 02:35:00|82.82|81.62|82.83|81.63|82.84|81.64|82.78|81.58|65
1691462400000|2023-08-08 02:40:00|82.82|81.62|82.91|81.71|82.93|81.73|82.79|81.59|44
1691462700000|2023-08-08 02:45:00|82.88|81.68|82.81|81.61|82.93|81.73|82.77|81.57|114
1691463000000|2023-08-08 02:50:00|82.83|81.63|82.77|81.57|82.9|81.7|82.76|81.56|100
1691463300000|2023-08-08 02:55:00|82.78|81.58|82.75|81.55|82.83|81.63|82.72|81.52|66
1691463600000|2023-08-08 03:00:00|82.77|81.57|82.9|81.7|82.91|81.71|82.77|81.57|94
1691463900000|2023-08-08 03:05:00|82.88|81.68|82.79|81.59|82.92|81.72|82.76|81.56|71
1691464200000|2023-08-08 03:10:00|82.78|81.58|82.86|81.66|82.88|81.68|82.78|81.58|96
1691464500000|2023-08-08 03:15:00|82.85|81.65|82.9|81.7|82.91|81.71|82.83|81.63|52
1691464800000|2023-08-08 03:20:00|82.87|81.67|82.86|81.66|82.95|81.75|82.82|81.62|99
1691465100000|2023-08-08 03:25:00|82.87|81.67|82.85|81.65|82.89|81.69|82.71|81.51|136
1691465400000|2023-08-08 03:30:00|82.83|81.63|82.81|81.61|82.93|81.73|82.8|81.6|88
1691465700000|2023-08-08 03:35:00|82.82|81.62|82.74|81.54|82.85|81.65|82.74|81.54|101
1691466000000|2023-08-08 03:40:00|82.75|81.55|82.87|81.67|82.91|81.71|82.73|81.53|126
1691466300000|2023-08-08 03:45:00|82.86|81.66|82.95|81.75|82.96|81.76|82.85|81.65|70
1691466600000|2023-08-08 03:50:00|82.92|81.72|82.96|81.76|82.97|81.77|82.86|81.66|62
1691466900000|2023-08-08 03:55:00|82.94|81.74|82.92|81.72|82.96|81.76|82.9|81.7|30
1691467200000|2023-08-08 04:00:00|82.94|81.74|82.94|81.74|82.97|81.77|82.9|81.7|52
1691467500000|2023-08-08 04:05:00|82.95|81.75|82.85|81.65|82.95|81.75|82.82|81.62|95
1691467800000|2023-08-08 04:10:00|82.84|81.64|82.81|81.61|82.85|81.65|82.79|81.59|54
1691468100000|2023-08-08 04:15:00|82.79|81.59|82.85|81.65|82.86|81.66|82.79|81.59|72
1691468400000|2023-08-08 04:20:00|82.83|81.63|82.92|81.72|82.94|81.74|82.81|81.61|39
1691468700000|2023-08-08 04:25:00|82.94|81.74|83.2|82|83.43|82.23|82.92|81.72|298
1691469000000|2023-08-08 04:30:00|83.18|81.98|83.64|82.44|83.7|82.5|83.17|81.97|380
1691469300000|2023-08-08 04:35:00|83.61|82.41|83.53|82.33|83.65|82.45|83.47|82.27|283
1691469600000|2023-08-08 04:40:00|83.52|82.32|83.37|82.17|83.52|82.32|83.36|82.16|192
1691469900000|2023-08-08 04:45:00|83.38|82.18|83.34|82.14|83.43|82.23|83.3|82.1|161
1691470200000|2023-08-08 04:50:00|83.32|82.12|83.33|82.13|83.39|82.19|83.26|82.06|142
1691470500000|2023-08-08 04:55:00|83.32|82.12|83.41|82.21|83.43|82.23|83.25|82.05|131
1691470800000|2023-08-08 05:00:00|83.42|82.22|83.4|82.2|83.43|82.23|83.38|82.18|99
1691471100000|2023-08-08 05:05:00|83.44|82.24|83.35|82.15|83.49|82.29|83.31|82.11|140
1691471400000|2023-08-08 05:10:00|83.34|82.14|83.3|82.1|83.39|82.19|83.28|82.08|81
1691471700000|2023-08-08 05:15:00|83.37|82.17|83.32|82.12|83.48|82.28|83.31|82.11|130
1691472000000|2023-08-08 05:20:00|83.33|82.13|83.25|82.05|83.35|82.15|83.23|82.03|83
1691472300000|2023-08-08 05:25:00|83.27|82.07|83.37|82.17|83.38|82.18|83.24|82.04|147
1691472600000|2023-08-08 05:30:00|83.34|82.14|83.26|82.06|83.37|82.17|83.19|81.99|164
1691472900000|2023-08-08 05:35:00|83.25|82.05|83.36|82.16|83.36|82.16|83.24|82.04|98
1691473200000|2023-08-08 05:40:00|83.32|82.12|83.41|82.21|83.47|82.27|83.29|82.09|152
1691473500000|2023-08-08 05:45:00|83.43|82.23|83.52|82.32|83.56|82.36|83.41|82.21|150
1691473800000|2023-08-08 05:50:00|83.53|82.33|83.37|82.17|83.54|82.34|83.32|82.12|138
1691474100000|2023-08-08 05:55:00|83.36|82.16|83.3|82.1|83.4|82.2|83.28|82.08|169
1691474400000|2023-08-08 06:00:00|83.31|82.11|83.33|82.13|83.38|82.18|83.21|82.01|132
1691474700000|2023-08-08 06:05:00|83.34|82.14|83.41|82.21|83.44|82.24|83.33|82.13|106
1691475000000|2023-08-08 06:10:00|83.42|82.22|83.31|82.11|83.42|82.22|83.27|82.07|128
1691475300000|2023-08-08 06:15:00|83.33|82.13|83.41|82.21|83.42|82.22|83.31|82.11|108
1691475600000|2023-08-08 06:20:00|83.4|82.2|83.41|82.21|83.43|82.23|83.29|82.09|110
1691475900000|2023-08-08 06:25:00|83.4|82.2|83.45|82.25|83.51|82.31|83.39|82.19|112
1691476200000|2023-08-08 06:30:00|83.48|82.28|83.49|82.29|83.54|82.34|83.41|82.21|135
1691476500000|2023-08-08 06:35:00|83.48|82.28|83.35|82.15|83.5|82.3|83.26|82.06|151
1691476800000|2023-08-08 06:40:00|83.39|82.19|83.46|82.26|83.46|82.26|83.33|82.13|66
1691477100000|2023-08-08 06:45:00|83.45|82.25|83.42|82.22|83.5|82.3|83.38|82.18|114
1691477400000|2023-08-08 06:50:00|83.43|82.23|83.32|82.12|83.45|82.25|83.32|82.12|85
1691477700000|2023-08-08 06:55:00|83.35|82.15|83.19|81.99|83.37|82.17|83.12|81.92|135
1691478000000|2023-08-08 07:00:00|83.15|81.95|83.21|82.01|83.24|82.04|83.13|81.93|130
1691478300000|2023-08-08 07:05:00|83.22|82.02|83.12|81.92|83.22|82.02|83.02|81.82|73
1691478600000|2023-08-08 07:10:00|83.07|81.87|83.13|81.93|83.17|81.97|83.05|81.85|85
1691478900000|2023-08-08 07:15:00|83.12|81.92|83.15|81.95|83.18|81.98|83.08|81.88|86
1691479200000|2023-08-08 07:20:00|83.11|81.91|83.19|81.99|83.21|82.01|83.1|81.9|104
1691479500000|2023-08-08 07:25:00|83.17|81.97|83.1|81.9|83.19|81.99|83.1|81.9|165
1691479800000|2023-08-08 07:30:00|83.14|81.94|83.23|82.03|83.24|82.04|83.05|81.85|163
1691480100000|2023-08-08 07:35:00|83.19|81.99|83.08|81.88|83.21|82.01|83.06|81.86|154
1691480400000|2023-08-08 07:40:00|83.11|81.91|83.1|81.9|83.17|81.97|83.06|81.86|133
1691480700000|2023-08-08 07:45:00|83.09|81.89|83.12|81.92|83.13|81.93|83.02|81.82|154
1691481000000|2023-08-08 07:50:00|83.11|81.91|82.96|81.76|83.11|81.91|82.86|81.66|221
1691481300000|2023-08-08 07:55:00|82.98|81.78|83.03|81.83|83.03|81.83|82.91|81.71|159
1691481600000|2023-08-08 08:00:00|83.01|81.81|83.1|81.9|83.1|81.9|82.91|81.71|159
1691481900000|2023-08-08 08:05:00|83.09|81.89|82.98|81.78|83.09|81.89|82.96|81.76|79
1691482200000|2023-08-08 08:10:00|82.99|81.79|83|81.8|83.06|81.86|82.96|81.76|97
1691482500000|2023-08-08 08:15:00|83.01|81.81|82.99|81.79|83.12|81.92|82.99|81.79|108
1691482800000|2023-08-08 08:20:00|82.94|81.74|83.03|81.83|83.06|81.86|82.92|81.72|51
1691483100000|2023-08-08 08:25:00|83.04|81.84|83.12|81.92|83.13|81.93|83.01|81.81|87
1691483400000|2023-08-08 08:30:00|83.13|81.93|83.13|81.93|83.13|81.93|83.04|81.84|52
1691483700000|2023-08-08 08:35:00|83.12|81.92|83.07|81.87|83.13|81.93|83.07|81.87|68
1691484000000|2023-08-08 08:40:00|83.04|81.84|83.05|81.85|83.06|81.86|82.99|81.79|84
1691484300000|2023-08-08 08:45:00|83.04|81.84|82.98|81.78|83.06|81.86|82.9|81.7|166
1691484600000|2023-08-08 08:50:00|82.99|81.79|83.01|81.81|83.02|81.82|82.9|81.7|122
1691484900000|2023-08-08 08:55:00|83.02|81.82|83.01|81.81|83.03|81.83|82.95|81.75|46
1691485200000|2023-08-08 09:00:00|83|81.8|83.08|81.88|83.09|81.89|83|81.8|72
1691485500000|2023-08-08 09:05:00|83.07|81.87|82.93|81.73|83.07|81.87|82.88|81.68|128
1691485800000|2023-08-08 09:10:00|82.9|81.7|82.94|81.74|82.99|81.79|82.82|81.62|114
1691486100000|2023-08-08 09:15:00|82.93|81.73|82.96|81.76|82.97|81.77|82.82|81.62|95
1691486400000|2023-08-08 09:20:00|82.97|81.77|82.99|81.79|82.99|81.79|82.93|81.73|51
1691486700000|2023-08-08 09:25:00|82.98|81.78|83.01|81.81|83.02|81.82|82.95|81.75|39
1691487000000|2023-08-08 09:30:00|83.02|81.82|83.05|81.85|83.09|81.89|82.93|81.73|110
1691487300000|2023-08-08 09:35:00|83.06|81.86|83.1|81.9|83.11|81.91|83.01|81.81|89
1691487600000|2023-08-08 09:40:00|83.11|81.91|83.13|81.93|83.15|81.95|83.1|81.9|63
1691487900000|2023-08-08 09:45:00|83.15|81.95|83.1|81.9|83.18|81.98|83.1|81.9|56
1691488200000|2023-08-08 09:50:00|83.12|81.92|83.04|81.84|83.12|81.92|83.03|81.83|66
1691488500000|2023-08-08 09:55:00|83.03|81.83|83.08|81.88|83.09|81.89|83.01|81.81|84
1691488800000|2023-08-08 10:00:00|83.09|81.89|83.11|81.91|83.12|81.92|83|81.8|76
1691489100000|2023-08-08 10:05:00|83.12|81.92|83.17|81.97|83.18|81.98|83.05|81.85|24
1691489400000|2023-08-08 10:10:00|83.15|81.95|83.08|81.88|83.16|81.96|83.08|81.88|44
1691489700000|2023-08-08 10:15:00|83.12|81.92|83.15|81.95|83.18|81.98|83.03|81.83|69
1691490000000|2023-08-08 10:20:00|83.16|81.96|83.11|81.91|83.16|81.96|83.03|81.83|118
1691490300000|2023-08-08 10:25:00|83.14|81.94|83.11|81.91|83.14|81.94|83.03|81.83|38
1691490600000|2023-08-08 10:30:00|83.12|81.92|83.21|82.01|83.22|82.02|83.11|81.91|91
1691490900000|2023-08-08 10:35:00|83.18|81.98|83.22|82.02|83.23|82.03|83.14|81.94|64
1691491200000|2023-08-08 10:40:00|83.2|82|83.28|82.08|83.32|82.12|83.18|81.98|131
1691491500000|2023-08-08 10:45:00|83.31|82.11|83.38|82.18|83.41|82.21|83.21|82.01|112
1691491800000|2023-08-08 10:50:00|83.39|82.19|83.48|82.28|83.48|82.28|83.36|82.16|174
1691492100000|2023-08-08 10:55:00|83.47|82.27|83.48|82.28|83.49|82.29|83.44|82.24|84
1691492400000|2023-08-08 11:00:00|83.47|82.27|83.45|82.25|83.58|82.38|83.38|82.18|254
1691492700000|2023-08-08 11:05:00|83.46|82.26|83.43|82.23|83.51|82.31|83.37|82.17|142
1691493000000|2023-08-08 11:10:00|83.44|82.24|83.3|82.1|83.45|82.25|83.28|82.08|172
1691493300000|2023-08-08 11:15:00|83.29|82.09|83.41|82.21|83.44|82.24|83.27|82.07|148
1691493600000|2023-08-08 11:20:00|83.4|82.2|83.53|82.33|83.54|82.34|83.35|82.15|78
1691493900000|2023-08-08 11:25:00|83.52|82.32|83.55|82.35|83.56|82.36|83.44|82.24|73
1691494200000|2023-08-08 11:30:00|83.56|82.36|83.47|82.27|83.58|82.38|83.39|82.19|153
1691494500000|2023-08-08 11:35:00|83.49|82.29|83.56|82.36|83.58|82.38|83.46|82.26|99
1691494800000|2023-08-08 11:40:00|83.57|82.37|83.61|82.41|83.61|82.41|83.44|82.24|114
1691495100000|2023-08-08 11:45:00|83.62|82.42|83.53|82.33|83.62|82.42|83.41|82.21|103
1691495400000|2023-08-08 11:50:00|83.54|82.34|83.67|82.47|83.73|82.53|83.49|82.29|254
1691495700000|2023-08-08 11:55:00|83.73|82.53|83.81|82.61|83.82|82.62|83.67|82.47|177
1691496000000|2023-08-08 12:00:00|83.8|82.6|83.57|82.37|83.83|82.63|83.53|82.33|315
1691496300000|2023-08-08 12:05:00|83.58|82.38|83.54|82.34|83.67|82.47|83.51|82.31|204
1691496600000|2023-08-08 12:10:00|83.55|82.35|83.69|82.49|83.72|82.52|83.54|82.34|170
1691496900000|2023-08-08 12:15:00|83.7|82.5|83.56|82.36|83.73|82.53|83.55|82.35|179
1691497200000|2023-08-08 12:20:00|83.58|82.38|83.52|82.32|83.62|82.42|83.51|82.31|203
1691497500000|2023-08-08 12:25:00|83.53|82.33|83.64|82.44|83.7|82.5|83.52|82.32|362
1691497800000|2023-08-08 12:30:00|83.62|82.42|83.58|82.38|83.73|82.53|83.5|82.3|302
1691498100000|2023-08-08 12:35:00|83.6|82.4|83.78|82.58|83.8|82.6|83.57|82.37|232
1691498400000|2023-08-08 12:40:00|83.79|82.59|83.91|82.71|84.03|82.83|83.75|82.55|328
1691498700000|2023-08-08 12:45:00|83.92|82.72|84.14|82.94|84.18|82.98|83.89|82.69|381
1691499000000|2023-08-08 12:50:00|84.15|82.95|84.34|83.14|84.36|83.16|84.14|82.94|381
1691499300000|2023-08-08 12:55:00|84.35|83.15|84.32|83.12|84.36|83.16|84.2|83|250
1691499600000|2023-08-08 13:00:00|84.34|83.14|84.39|83.19|84.41|83.21|84.22|83.02|323
1691499900000|2023-08-08 13:05:00|84.4|83.2|84|82.8|84.41|83.21|83.97|82.77|473
1691500200000|2023-08-08 13:10:00|84.01|82.81|84.19|82.99|84.28|83.08|83.99|82.79|314
1691500500000|2023-08-08 13:15:00|84.18|82.98|84.35|83.15|84.39|83.19|84.18|82.98|340
1691500800000|2023-08-08 13:20:00|84.37|83.17|84.11|82.91|84.41|83.21|84.06|82.86|336
1691501100000|2023-08-08 13:25:00|84.12|82.92|83.98|82.78|84.19|82.99|83.85|82.65|545
1691501400000|2023-08-08 13:30:00|84|82.8|83.81|82.61|84.05|82.85|83.78|82.58|477
1691501700000|2023-08-08 13:35:00|83.83|82.63|83.65|82.45|83.83|82.63|83.43|82.23|548
1691502000000|2023-08-08 13:40:00|83.66|82.46|83.48|82.28|83.72|82.52|83.42|82.22|379
1691502300000|2023-08-08 13:45:00|83.49|82.29|83.44|82.24|83.72|82.52|83.43|82.23|303
1691502600000|2023-08-08 13:50:00|83.43|82.23|83.56|82.36|83.63|82.43|83.4|82.2|308
1691502900000|2023-08-08 13:55:00|83.54|82.34|83.53|82.33|83.66|82.46|83.48|82.28|288
1691503200000|2023-08-08 14:00:00|83.53|82.33|83.66|82.46|83.68|82.48|83.49|82.29|204
1691503500000|2023-08-08 14:05:00|83.67|82.47|83.52|82.32|83.71|82.51|83.47|82.27|277
1691503800000|2023-08-08 14:10:00|83.51|82.31|83.49|82.29|83.59|82.39|83.41|82.21|205
1691504100000|2023-08-08 14:15:00|83.47|82.27|83.6|82.4|83.62|82.42|83.44|82.24|285
1691504400000|2023-08-08 14:20:00|83.59|82.39|83.68|82.48|83.69|82.49|83.49|82.29|299
1691504700000|2023-08-08 14:25:00|83.71|82.51|83.75|82.55|83.79|82.59|83.65|82.45|196
1691505000000|2023-08-08 14:30:00|83.74|82.54|83.9|82.7|83.9|82.7|83.69|82.49|231
1691505300000|2023-08-08 14:35:00|83.89|82.69|83.95|82.75|83.99|82.79|83.78|82.58|186
1691505600000|2023-08-08 14:40:00|83.97|82.77|84.05|82.85|84.07|82.87|83.95|82.75|195
1691505900000|2023-08-08 14:45:00|84.02|82.82|84.05|82.85|84.11|82.91|83.98|82.78|157
1691506200000|2023-08-08 14:50:00|84.04|82.84|83.98|82.78|84.05|82.85|83.9|82.7|286
1691506500000|2023-08-08 14:55:00|83.99|82.79|83.94|82.74|84.03|82.83|83.91|82.71|192
1691506800000|2023-08-08 15:00:00|83.93|82.73|83.97|82.77|84|82.8|83.91|82.71|190
1691507100000|2023-08-08 15:05:00|83.98|82.78|84.11|82.91|84.19|82.99|83.97|82.77|207
1691507400000|2023-08-08 15:10:00|84.12|82.92|84.21|83.01|84.25|83.05|84.08|82.88|185
1691507700000|2023-08-08 15:15:00|84.19|82.99|84.28|83.08|84.3|83.1|84.17|82.97|226
1691508000000|2023-08-08 15:20:00|84.26|83.06|84.26|83.06|84.35|83.15|84.22|83.02|238
1691508300000|2023-08-08 15:25:00|84.27|83.07|84.4|83.2|84.4|83.2|84.23|83.03|236
1691508600000|2023-08-08 15:30:00|84.42|83.22|84.45|83.25|84.54|83.34|84.38|83.18|169
1691508900000|2023-08-08 15:35:00|84.46|83.26|84.66|83.46|84.7|83.5|84.41|83.21|174
1691509200000|2023-08-08 15:40:00|84.65|83.45|84.74|83.54|84.88|83.68|84.63|83.43|419
1691509500000|2023-08-08 15:45:00|84.72|83.52|84.97|83.77|85.21|84.01|84.72|83.52|371
1691509800000|2023-08-08 15:50:00|84.96|83.76|84.7|83.5|85.02|83.82|84.66|83.46|288
1691510100000|2023-08-08 15:55:00|84.71|83.51|84.61|83.41|84.78|83.58|84.55|83.35|201
1691510400000|2023-08-08 16:00:00|84.62|83.42|84.8|83.6|84.8|83.6|84.55|83.35|166
1691510700000|2023-08-08 16:05:00|84.82|83.62|84.85|83.65|84.92|83.72|84.78|83.58|135
1691511000000|2023-08-08 16:10:00|84.84|83.64|84.86|83.66|84.97|83.77|84.81|83.61|223
1691511300000|2023-08-08 16:15:00|84.85|83.65|84.73|83.53|85|83.8|84.69|83.49|358
1691511600000|2023-08-08 16:20:00|84.75|83.55|84.87|83.67|84.93|83.73|84.66|83.46|227
1691511900000|2023-08-08 16:25:00|84.88|83.68|84.81|83.61|84.89|83.69|84.76|83.56|247
1691512200000|2023-08-08 16:30:00|84.82|83.62|84.99|83.79|85.1|83.9|84.77|83.57|290
1691512500000|2023-08-08 16:35:00|85|83.8|85.19|83.99|85.24|84.04|84.97|83.77|417
1691512800000|2023-08-08 16:40:00|85.2|84|85.27|84.07|85.35|84.15|85|83.8|379
1691513100000|2023-08-08 16:45:00|85.28|84.08|85.35|84.15|85.38|84.18|85.24|84.04|366
1691513400000|2023-08-08 16:50:00|85.33|84.13|85.71|84.51|85.72|84.52|85.33|84.13|391
1691513700000|2023-08-08 16:55:00|85.7|84.5|85.57|84.37|85.85|84.65|85.49|84.29|468
1691514000000|2023-08-08 17:00:00|85.56|84.36|85.44|84.24|86.02|84.82|85.43|84.23|471
1691514300000|2023-08-08 17:05:00|85.46|84.26|85.55|84.35|85.79|84.59|85.38|84.18|432
1691514600000|2023-08-08 17:10:00|85.56|84.36|85.59|84.39|85.73|84.53|85.55|84.35|335
1691514900000|2023-08-08 17:15:00|85.6|84.4|85.55|84.35|85.81|84.61|85.52|84.32|471
1691515200000|2023-08-08 17:20:00|85.56|84.36|85.4|84.2|85.65|84.45|85.35|84.15|395
1691515500000|2023-08-08 17:25:00|85.42|84.22|85.28|84.08|85.51|84.31|85.22|84.02|295
1691515800000|2023-08-08 17:30:00|85.27|84.07|85.13|83.93|85.31|84.11|85.08|83.88|284
1691516100000|2023-08-08 17:35:00|85.14|83.94|85.06|83.86|85.15|83.95|85|83.8|220
1691516400000|2023-08-08 17:40:00|85.07|83.87|85.28|84.08|85.28|84.08|85.07|83.87|59
1691516700000|2023-08-08 17:45:00|85.29|84.09|85.1|83.9|85.35|84.15|85.09|83.89|196
1691517000000|2023-08-08 17:50:00|85.09|83.89|85.31|84.11|85.35|84.15|85.09|83.89|248
1691517300000|2023-08-08 17:55:00|85.32|84.12|85.15|83.95|85.32|84.12|85.11|83.91|108
1691517600000|2023-08-08 18:00:00|85.14|83.94|85.26|84.06|85.27|84.07|85.08|83.88|200
1691517900000|2023-08-08 18:05:00|85.27|84.07|85.15|83.95|85.27|84.07|85.14|83.94|146
1691518200000|2023-08-08 18:10:00|85.16|83.96|85.48|84.28|85.48|84.28|85.12|83.92|160
1691518500000|2023-08-08 18:15:00|85.51|84.31|85.59|84.39|85.62|84.42|85.43|84.23|341
1691518800000|2023-08-08 18:20:00|85.58|84.38|85.71|84.51|85.74|84.54|85.55|84.35|345
1691519100000|2023-08-08 18:25:00|85.73|84.53|85.47|84.27|85.73|84.53|85.37|84.17|336
1691519400000|2023-08-08 18:30:00|85.46|84.26|85.36|84.16|85.59|84.39|85.32|84.12|366
1691519700000|2023-08-08 18:35:00|85.35|84.15|85.34|84.14|85.4|84.2|85.25|84.05|235
1691520000000|2023-08-08 18:40:00|85.35|84.15|85.24|84.04|85.35|84.15|85.24|84.04|214
1691520300000|2023-08-08 18:45:00|85.23|84.03|84.83|83.63|85.23|84.03|84.72|83.52|360
1691520600000|2023-08-08 18:50:00|84.84|83.64|84.84|83.64|84.92|83.72|84.63|83.43|265
1691520900000|2023-08-08 18:55:00|84.83|83.63|84.96|83.76|84.98|83.78|84.83|83.63|174
1691521200000|2023-08-08 19:00:00|84.97|83.77|85.15|83.95|85.15|83.95|84.93|83.73|225
1691521500000|2023-08-08 19:05:00|85.14|83.94|85.17|83.97|85.23|84.03|85.12|83.92|176
1691521800000|2023-08-08 19:10:00|85.18|83.98|85.09|83.89|85.19|83.99|85.02|83.82|131
1691522100000|2023-08-08 19:15:00|85.1|83.9|84.96|83.76|85.19|83.99|84.92|83.72|239
1691522400000|2023-08-08 19:20:00|84.97|83.77|84.88|83.68|84.97|83.77|84.87|83.67|101
1691522700000|2023-08-08 19:25:00|84.87|83.67|84.95|83.75|84.96|83.76|84.74|83.54|141
1691523000000|2023-08-08 19:30:00|84.96|83.76|84.91|83.71|85.1|83.9|84.89|83.69|314
1691523300000|2023-08-08 19:35:00|84.9|83.7|84.9|83.7|84.98|83.78|84.89|83.69|110
1691523600000|2023-08-08 19:40:00|84.91|83.71|84.92|83.72|84.97|83.77|84.89|83.69|109
1691523900000|2023-08-08 19:45:00|84.9|83.7|85|83.8|85.04|83.84|84.88|83.68|117
1691524200000|2023-08-08 19:50:00|85.01|83.81|84.98|83.78|85.07|83.87|84.96|83.76|105
1691524500000|2023-08-08 19:55:00|84.99|83.79|84.93|83.73|84.99|83.79|84.88|83.68|156
1691524800000|2023-08-08 20:00:00|84.92|83.72|84.85|83.65|84.96|83.76|84.8|83.6|143
1691525100000|2023-08-08 20:05:00|84.84|83.64|84.91|83.71|84.92|83.72|84.84|83.64|52
1691525400000|2023-08-08 20:10:00|84.9|83.7|84.94|83.74|84.97|83.77|84.87|83.67|133
1691525700000|2023-08-08 20:15:00|84.95|83.75|84.98|83.78|85.05|83.85|84.95|83.75|115
1691526000000|2023-08-08 20:20:00|84.97|83.77|85.08|83.88|85.09|83.89|84.96|83.76|153
1691526300000|2023-08-08 20:25:00|85.07|83.87|85.01|83.81|85.07|83.87|85|83.8|89
1691526600000|2023-08-08 20:30:00|85|83.8|85.03|83.83|85.04|83.84|84.94|83.74|81
1691526900000|2023-08-08 20:35:00|85.04|83.84|84.89|83.69|85.06|83.86|84.87|83.67|114
1691527200000|2023-08-08 20:40:00|84.9|83.7|84.88|83.68|84.93|83.73|84.86|83.66|97
1691527500000|2023-08-08 20:45:00|84.89|83.69|84.85|83.65|84.89|83.69|84.81|83.61|105
1691527800000|2023-08-08 20:50:00|84.86|83.66|84.8|83.6|84.86|83.66|84.78|83.58|48
1691528100000|2023-08-08 20:55:00|84.79|83.59|84.8|83.6|84.8|83.6|84.74|83.54|86
1691528400000|2023-08-08 21:00:00|84.79|83.59|84.86|83.66|84.89|83.69|84.79|83.59|45
1691528700000|2023-08-08 21:05:00|84.87|83.67|84.95|83.75|84.95|83.75|84.86|83.66|38
1691529000000|2023-08-08 21:10:00|84.96|83.76|85.01|83.81|85.02|83.82|84.96|83.76|27
1691529300000|2023-08-08 21:15:00|85|83.8|85.12|83.92|85.12|83.92|85|83.8|71
1691529600000|2023-08-08 21:20:00|85.13|83.93|85.25|84.05|85.48|84.28|85.13|83.93|147
1691529900000|2023-08-08 21:25:00|85.24|84.04|84.82|83.62|85.27|84.07|84.81|83.61|134
1691530200000|2023-08-08 21:30:00|84.81|83.61|84.86|83.66|84.86|83.66|84.47|83.27|249
1691530500000|2023-08-08 21:35:00|84.87|83.67|84.85|83.65|84.91|83.71|84.79|83.59|104
1691530800000|2023-08-08 21:40:00|84.84|83.64|85.09|83.89|85.15|83.95|84.81|83.61|104
1691531100000|2023-08-08 21:45:00|85.1|83.9|85.12|83.92|85.13|83.93|85.08|83.88|41
1691531400000|2023-08-08 21:50:00|85.11|83.91|84.9|83.7|85.17|83.97|84.9|83.7|73
1691531700000|2023-08-08 21:55:00|84.89|83.69|84.87|83.67|84.96|83.76|84.82|83.62|94
1691532000000|2023-08-08 22:00:00|84.89|83.69|84.75|83.55|84.93|83.73|84.72|83.52|140
1691532300000|2023-08-08 22:05:00|84.74|83.54|84.53|83.33|84.74|83.54|84.52|83.32|205
1691532600000|2023-08-08 22:10:00|84.52|83.32|84.59|83.39|84.69|83.49|84.52|83.32|169
1691532900000|2023-08-08 22:15:00|84.6|83.4|84.66|83.46|84.67|83.47|84.59|83.39|118
1691533200000|2023-08-08 22:20:00|84.65|83.45|84.68|83.48|84.78|83.58|84.65|83.45|124
1691533500000|2023-08-08 22:25:00|84.67|83.47|84.63|83.43|84.69|83.49|84.59|83.39|84
1691533800000|2023-08-08 22:30:00|84.64|83.44|84.64|83.44|84.72|83.52|84.63|83.43|81
1691534100000|2023-08-08 22:35:00|84.63|83.43|84.49|83.29|84.64|83.44|84.48|83.28|145
1691534400000|2023-08-08 22:40:00|84.48|83.28|84.59|83.39|84.61|83.41|84.47|83.27|128
1691534700000|2023-08-08 22:45:00|84.58|83.38|84.53|83.33|84.61|83.41|84.51|83.31|127
1691535000000|2023-08-08 22:50:00|84.54|83.34|84.51|83.31|84.6|83.4|84.5|83.3|169
1691535300000|2023-08-08 22:55:00|84.5|83.3|84.53|83.33|84.56|83.36|84.49|83.29|82
1691535600000|2023-08-08 23:00:00|84.56|83.36|84.64|83.44|84.65|83.45|84.55|83.35|85
1691535900000|2023-08-08 23:05:00|84.63|83.43|84.69|83.49|84.75|83.55|84.6|83.4|159
1691536200000|2023-08-08 23:10:00|84.68|83.48|84.76|83.56|84.81|83.61|84.63|83.43|148
1691536500000|2023-08-08 23:15:00|84.75|83.55|84.69|83.49|84.76|83.56|84.69|83.49|64
1691536800000|2023-08-08 23:20:00|84.7|83.5|84.7|83.5|84.72|83.52|84.66|83.46|101
1691537100000|2023-08-08 23:25:00|84.71|83.51|84.69|83.49|84.78|83.58|84.69|83.49|104
1691537400000|2023-08-08 23:30:00|84.68|83.48|84.61|83.41|84.7|83.5|84.59|83.39|64
1691537700000|2023-08-08 23:35:00|84.6|83.4|84.59|83.39|84.6|83.4|84.54|83.34|71
1691538000000|2023-08-08 23:40:00|84.58|83.38|84.58|83.38|84.6|83.4|84.54|83.34|85
1691538300000|2023-08-08 23:45:00|84.59|83.39|84.58|83.38|84.66|83.46|84.57|83.37|117
1691538600000|2023-08-08 23:50:00|84.59|83.39|84.51|83.31|84.59|83.39|84.49|83.29|98
1691538900000|2023-08-08 23:55:00|84.52|83.32|84.46|83.26|84.56|83.36|84.46|83.26|81
1691539200000|2023-08-09 00:00:00|84.47|83.27|84.6|83.4|84.64|83.44|84.38|83.18|152
1691539500000|2023-08-09 00:05:00|84.61|83.41|84.68|83.48|84.69|83.49|84.6|83.4|146
1691539800000|2023-08-09 00:10:00|84.67|83.47|84.7|83.5|84.7|83.5|84.64|83.44|108
1691540100000|2023-08-09 00:15:00|84.71|83.51|84.68|83.48|84.72|83.52|84.66|83.46|139
1691540400000|2023-08-09 00:20:00|84.69|83.49|84.65|83.45|84.72|83.52|84.64|83.44|53
1691540700000|2023-08-09 00:25:00|84.64|83.44|84.75|83.55|84.77|83.57|84.63|83.43|84
1691541000000|2023-08-09 00:30:00|84.76|83.56|84.86|83.66|84.94|83.74|84.75|83.55|145
1691541300000|2023-08-09 00:35:00|84.87|83.67|84.8|83.6|84.89|83.69|84.77|83.57|97
1691541600000|2023-08-09 00:40:00|84.81|83.61|84.74|83.54|84.81|83.61|84.73|83.53|116
1691541900000|2023-08-09 00:45:00|84.75|83.55|84.76|83.56|84.85|83.65|84.73|83.53|107
1691542200000|2023-08-09 00:50:00|84.75|83.55|84.69|83.49|84.76|83.56|84.67|83.47|93
1691542500000|2023-08-09 00:55:00|84.67|83.47|84.61|83.41|84.7|83.5|84.6|83.4|104
1691542800000|2023-08-09 01:00:00|84.6|83.4|84.49|83.29|84.63|83.43|84.44|83.24|174
1691543100000|2023-08-09 01:05:00|84.47|83.27|84.68|83.48|84.69|83.49|84.47|83.27|129
1691543400000|2023-08-09 01:10:00|84.66|83.46|84.79|83.59|84.79|83.59|84.66|83.46|101
1691543700000|2023-08-09 01:15:00|84.78|83.58|84.81|83.61|84.82|83.62|84.76|83.56|88
1691544000000|2023-08-09 01:20:00|84.8|83.6|84.88|83.68|84.9|83.7|84.8|83.6|160
1691544300000|2023-08-09 01:25:00|84.89|83.69|84.95|83.75|84.95|83.75|84.89|83.69|34
1691544600000|2023-08-09 01:30:00|84.96|83.76|84.88|83.68|84.98|83.78|84.87|83.67|97
1691544900000|2023-08-09 01:35:00|84.89|83.69|84.88|83.68|84.95|83.75|84.8|83.6|138
1691545200000|2023-08-09 01:40:00|84.87|83.67|84.96|83.76|84.99|83.79|84.83|83.63|108
1691545500000|2023-08-09 01:45:00|84.94|83.74|84.88|83.68|84.96|83.76|84.86|83.66|167
1691545800000|2023-08-09 01:50:00|84.9|83.7|84.93|83.73|84.93|83.73|84.82|83.62|90
1691546100000|2023-08-09 01:55:00|84.92|83.72|84.85|83.65|84.92|83.72|84.84|83.64|68
1691546400000|2023-08-09 02:00:00|84.86|83.66|84.84|83.64|84.93|83.73|84.76|83.56|81
1691546700000|2023-08-09 02:05:00|84.85|83.65|84.68|83.48|84.85|83.65|84.68|83.48|119
1691547000000|2023-08-09 02:10:00|84.7|83.5|84.71|83.51|84.73|83.53|84.67|83.47|44
1691547300000|2023-08-09 02:15:00|84.7|83.5|84.7|83.5|84.71|83.51|84.64|83.44|107
1691547600000|2023-08-09 02:20:00|84.69|83.49|84.5|83.3|84.7|83.5|84.49|83.29|165
1691547900000|2023-08-09 02:25:00|84.51|83.31|84.37|83.17|84.53|83.33|84.33|83.13|267
1691548200000|2023-08-09 02:30:00|84.36|83.16|84.41|83.21|84.5|83.3|84.28|83.08|176
1691548500000|2023-08-09 02:35:00|84.4|83.2|84.39|83.19|84.46|83.26|84.29|83.09|134
1691548800000|2023-08-09 02:40:00|84.38|83.18|84.46|83.26|84.49|83.29|84.32|83.12|114
1691549100000|2023-08-09 02:45:00|84.45|83.25|84.42|83.22|84.55|83.35|84.42|83.22|98
1691549400000|2023-08-09 02:50:00|84.43|83.23|84.46|83.26|84.51|83.31|84.39|83.19|68
1691549700000|2023-08-09 02:55:00|84.45|83.25|84.26|83.06|84.45|83.25|84.26|83.06|69
1691550000000|2023-08-09 03:00:00|84.25|83.05|84.2|83|84.26|83.06|84.18|82.98|152
1691550300000|2023-08-09 03:05:00|84.21|83.01|84.25|83.05|84.28|83.08|84.19|82.99|98
1691550600000|2023-08-09 03:10:00|84.26|83.06|84.32|83.12|84.36|83.16|84.24|83.04|106
1691550900000|2023-08-09 03:15:00|84.33|83.13|84.38|83.18|84.39|83.19|84.32|83.12|62
1691551200000|2023-08-09 03:20:00|84.37|83.17|84.38|83.18|84.4|83.2|84.34|83.14|69
1691551500000|2023-08-09 03:25:00|84.39|83.19|84.29|83.09|84.41|83.21|84.29|83.09|67
1691551800000|2023-08-09 03:30:00|84.27|83.07|84.26|83.06|84.29|83.09|84.23|83.03|43
1691552100000|2023-08-09 03:35:00|84.28|83.08|84.32|83.12|84.32|83.12|84.26|83.06|66
1691552400000|2023-08-09 03:40:00|84.31|83.11|84.35|83.15|84.36|83.16|84.27|83.07|46
1691552700000|2023-08-09 03:45:00|84.34|83.14|84.35|83.15|84.36|83.16|84.3|83.1|79
1691553000000|2023-08-09 03:50:00|84.36|83.16|84.35|83.15|84.38|83.18|84.34|83.14|31
1691553300000|2023-08-09 03:55:00|84.37|83.17|84.37|83.17|84.38|83.18|84.35|83.15|18
1691553600000|2023-08-09 04:00:00|84.36|83.16|84.33|83.13|84.37|83.17|84.29|83.09|54
1691553900000|2023-08-09 04:05:00|84.32|83.12|84.41|83.21|84.41|83.21|84.32|83.12|69
1691554200000|2023-08-09 04:10:00|84.4|83.2|84.4|83.2|84.41|83.21|84.35|83.15|87
1691554500000|2023-08-09 04:15:00|84.41|83.21|84.45|83.25|84.45|83.25|84.39|83.19|60
1691554800000|2023-08-09 04:20:00|84.44|83.24|84.48|83.28|84.48|83.28|84.44|83.24|22
1691555100000|2023-08-09 04:25:00|84.49|83.29|84.52|83.32|84.53|83.33|84.49|83.29|39
1691555400000|2023-08-09 04:30:00|84.55|83.35|84.56|83.36|84.58|83.38|84.52|83.32|41
1691555700000|2023-08-09 04:35:00|84.55|83.35|84.59|83.39|84.6|83.4|84.55|83.35|100
1691556000000|2023-08-09 04:40:00|84.6|83.4|84.68|83.48|84.69|83.49|84.59|83.39|57
1691556300000|2023-08-09 04:45:00|84.69|83.49|84.62|83.42|84.69|83.49|84.61|83.41|76
1691556600000|2023-08-09 04:50:00|84.61|83.41|84.65|83.45|84.66|83.46|84.6|83.4|47
1691556900000|2023-08-09 04:55:00|84.66|83.46|84.63|83.43|84.7|83.5|84.63|83.43|30
1691557200000|2023-08-09 05:00:00|84.64|83.44|84.67|83.47|84.68|83.48|84.61|83.41|51
1691557500000|2023-08-09 05:05:00|84.68|83.48|84.63|83.43|84.71|83.51|84.63|83.43|91
1691557800000|2023-08-09 05:10:00|84.64|83.44|84.61|83.41|84.64|83.44|84.59|83.39|33
1691558100000|2023-08-09 05:15:00|84.62|83.42|84.67|83.47|84.67|83.47|84.62|83.42|65
1691558400000|2023-08-09 05:20:00|84.66|83.46|84.62|83.42|84.67|83.47|84.62|83.42|54
1691558700000|2023-08-09 05:25:00|84.63|83.43|84.65|83.45|84.66|83.46|84.63|83.43|42
1691559000000|2023-08-09 05:30:00|84.64|83.44|84.55|83.35|84.67|83.47|84.55|83.35|85
1691559300000|2023-08-09 05:35:00|84.56|83.36|84.52|83.32|84.57|83.37|84.52|83.32|59
1691559600000|2023-08-09 05:40:00|84.53|83.33|84.51|83.31|84.53|83.33|84.48|83.28|67
1691559900000|2023-08-09 05:45:00|84.52|83.32|84.59|83.39|84.6|83.4|84.51|83.31|80
1691560200000|2023-08-09 05:50:00|84.58|83.38|84.7|83.5|84.71|83.51|84.58|83.38|105
1691560500000|2023-08-09 05:55:00|84.71|83.51|84.7|83.5|84.72|83.52|84.67|83.47|67
1691560800000|2023-08-09 06:00:00|84.71|83.51|84.64|83.44|84.8|83.6|84.6|83.4|159
1691561100000|2023-08-09 06:05:00|84.63|83.43|84.55|83.35|84.66|83.46|84.51|83.31|150
1691561400000|2023-08-09 06:10:00|84.54|83.34|84.53|83.33|84.6|83.4|84.52|83.32|152
1691561700000|2023-08-09 06:15:00|84.54|83.34|84.44|83.24|84.54|83.34|84.42|83.22|122
1691562000000|2023-08-09 06:20:00|84.43|83.23|84.3|83.1|84.47|83.27|84.29|83.09|135
1691562300000|2023-08-09 06:25:00|84.31|83.11|84.29|83.09|84.32|83.12|84.25|83.05|112
1691562600000|2023-08-09 06:30:00|84.28|83.08|84.33|83.13|84.33|83.13|84.25|83.05|80
1691562900000|2023-08-09 06:35:00|84.32|83.12|84.27|83.07|84.38|83.18|84.26|83.06|134
1691563200000|2023-08-09 06:40:00|84.28|83.08|84.29|83.09|84.29|83.09|84.2|83|51
1691563500000|2023-08-09 06:45:00|84.32|83.12|84.44|83.24|84.44|83.24|84.32|83.12|47
1691563800000|2023-08-09 06:50:00|84.43|83.23|84.48|83.28|84.5|83.3|84.37|83.17|105
1691564100000|2023-08-09 06:55:00|84.49|83.29|84.43|83.23|84.51|83.31|84.43|83.23|84
1691564400000|2023-08-09 07:00:00|84.44|83.24|84.5|83.3|84.54|83.34|84.43|83.23|102
1691564700000|2023-08-09 07:05:00|84.49|83.29|84.54|83.34|84.54|83.34|84.46|83.26|70
1691565000000|2023-08-09 07:10:00|84.55|83.35|84.59|83.39|84.61|83.41|84.53|83.33|149
1691565300000|2023-08-09 07:15:00|84.58|83.38|84.49|83.29|84.61|83.41|84.49|83.29|89
1691565600000|2023-08-09 07:20:00|84.5|83.3|84.56|83.36|84.57|83.37|84.48|83.28|83
1691565900000|2023-08-09 07:25:00|84.57|83.37|84.58|83.38|84.58|83.38|84.5|83.3|68
1691566200000|2023-08-09 07:30:00|84.56|83.36|84.54|83.34|84.6|83.4|84.53|83.33|63
1691566500000|2023-08-09 07:35:00|84.53|83.33|84.61|83.41|84.62|83.42|84.53|83.33|60
1691566800000|2023-08-09 07:40:00|84.62|83.42|84.65|83.45|84.71|83.51|84.62|83.42|49
1691567100000|2023-08-09 07:45:00|84.66|83.46|84.68|83.48|84.72|83.52|84.65|83.45|104
1691567400000|2023-08-09 07:50:00|84.69|83.49|84.71|83.51|84.73|83.53|84.68|83.48|70
1691567700000|2023-08-09 07:55:00|84.72|83.52|84.67|83.47|84.72|83.52|84.65|83.45|38
1691568000000|2023-08-09 08:00:00|84.66|83.46|84.65|83.45|84.7|83.5|84.64|83.44|92
1691568300000|2023-08-09 08:05:00|84.64|83.44|84.69|83.49|84.7|83.5|84.62|83.42|128
1691568600000|2023-08-09 08:10:00|84.68|83.48|84.71|83.51|84.75|83.55|84.67|83.47|105
1691568900000|2023-08-09 08:15:00|84.72|83.52|84.65|83.45|84.74|83.54|84.64|83.44|75
1691569200000|2023-08-09 08:20:00|84.66|83.46|84.72|83.52|84.73|83.53|84.65|83.45|65
1691569500000|2023-08-09 08:25:00|84.71|83.51|84.63|83.43|84.72|83.52|84.6|83.4|99
1691569800000|2023-08-09 08:30:00|84.64|83.44|84.58|83.38|84.64|83.44|84.52|83.32|111
1691570100000|2023-08-09 08:35:00|84.59|83.39|84.68|83.48|84.71|83.51|84.57|83.37|135
1691570400000|2023-08-09 08:40:00|84.67|83.47|84.69|83.49|84.7|83.5|84.66|83.46|57
1691570700000|2023-08-09 08:45:00|84.68|83.48|84.78|83.58|84.83|83.63|84.68|83.48|76
1691571000000|2023-08-09 08:50:00|84.77|83.57|84.79|83.59|84.83|83.63|84.75|83.55|106
1691571300000|2023-08-09 08:55:00|84.78|83.58|84.73|83.53|84.82|83.62|84.71|83.51|116
1691571600000|2023-08-09 09:00:00|84.71|83.51|84.63|83.43|84.74|83.54|84.62|83.42|88
1691571900000|2023-08-09 09:05:00|84.64|83.44|84.65|83.45|84.66|83.46|84.61|83.41|71
1691572200000|2023-08-09 09:10:00|84.64|83.44|84.6|83.4|84.64|83.44|84.57|83.37|92
1691572500000|2023-08-09 09:15:00|84.57|83.37|84.61|83.41|84.65|83.45|84.57|83.37|110
1691572800000|2023-08-09 09:20:00|84.6|83.4|84.71|83.51|84.75|83.55|84.6|83.4|57
1691573100000|2023-08-09 09:25:00|84.7|83.5|84.69|83.49|84.73|83.53|84.68|83.48|67
1691573400000|2023-08-09 09:30:00|84.67|83.47|84.7|83.5|84.7|83.5|84.62|83.42|85
1691573700000|2023-08-09 09:35:00|84.69|83.49|84.66|83.46|84.72|83.52|84.63|83.43|107
1691574000000|2023-08-09 09:40:00|84.67|83.47|84.69|83.49|84.71|83.51|84.62|83.42|103
1691574300000|2023-08-09 09:45:00|84.66|83.46|84.64|83.44|84.68|83.48|84.59|83.39|123
1691574600000|2023-08-09 09:50:00|84.63|83.43|84.64|83.44|84.65|83.45|84.58|83.38|26
1691574900000|2023-08-09 09:55:00|84.63|83.43|84.57|83.37|84.63|83.43|84.54|83.34|84
1691575200000|2023-08-09 10:00:00|84.58|83.38|84.57|83.37|84.62|83.42|84.55|83.35|74
1691575500000|2023-08-09 10:05:00|84.59|83.39|84.58|83.38|84.63|83.43|84.57|83.37|99
1691575800000|2023-08-09 10:10:00|84.59|83.39|84.6|83.4|84.63|83.43|84.58|83.38|106
1691576100000|2023-08-09 10:15:00|84.61|83.41|84.68|83.48|84.7|83.5|84.59|83.39|71
1691576400000|2023-08-09 10:20:00|84.69|83.49|84.67|83.47|84.72|83.52|84.67|83.47|18
1691576700000|2023-08-09 10:25:00|84.68|83.48|84.6|83.4|84.68|83.48|84.59|83.39|91
1691577000000|2023-08-09 10:30:00|84.59|83.39|84.47|83.27|84.65|83.45|84.46|83.26|82
1691577300000|2023-08-09 10:35:00|84.46|83.26|84.76|83.56|84.85|83.65|84.44|83.24|195
1691577600000|2023-08-09 10:40:00|84.74|83.54|84.74|83.54|84.77|83.57|84.7|83.5|99
1691577900000|2023-08-09 10:45:00|84.75|83.55|84.84|83.64|84.84|83.64|84.71|83.51|112
1691578200000|2023-08-09 10:50:00|84.83|83.63|84.81|83.61|84.83|83.63|84.76|83.56|70
1691578500000|2023-08-09 10:55:00|84.8|83.6|84.84|83.64|84.89|83.69|84.73|83.53|190
1691578800000|2023-08-09 11:00:00|84.85|83.65|84.9|83.7|84.91|83.71|84.76|83.56|236
1691579100000|2023-08-09 11:05:00|84.91|83.71|84.82|83.62|84.91|83.71|84.77|83.57|180
1691579400000|2023-08-09 11:10:00|84.83|83.63|84.75|83.55|84.83|83.63|84.74|83.54|99
1691579700000|2023-08-09 11:15:00|84.74|83.54|84.68|83.48|84.75|83.55|84.62|83.42|176
1691580000000|2023-08-09 11:20:00|84.69|83.49|84.63|83.43|84.69|83.49|84.63|83.43|109
1691580300000|2023-08-09 11:25:00|84.64|83.44|84.54|83.34|84.64|83.44|84.44|83.24|136
1691580600000|2023-08-09 11:30:00|84.53|83.33|84.52|83.32|84.57|83.37|84.48|83.28|208
1691580900000|2023-08-09 11:35:00|84.53|83.33|84.41|83.21|84.53|83.33|84.39|83.19|106
1691581200000|2023-08-09 11:40:00|84.42|83.22|84.48|83.28|84.49|83.29|84.37|83.17|85
1691581500000|2023-08-09 11:45:00|84.49|83.29|84.63|83.43|84.63|83.43|84.48|83.28|174
1691581800000|2023-08-09 11:50:00|84.62|83.42|84.62|83.42|84.63|83.43|84.58|83.38|35
1691582100000|2023-08-09 11:55:00|84.61|83.41|84.59|83.39|84.62|83.42|84.57|83.37|54
1691582400000|2023-08-09 12:00:00|84.58|83.38|84.57|83.37|84.62|83.42|84.55|83.35|72
1691582700000|2023-08-09 12:05:00|84.56|83.36|84.63|83.43|84.64|83.44|84.5|83.3|129
1691583000000|2023-08-09 12:10:00|84.64|83.44|84.57|83.37|84.65|83.45|84.56|83.36|81
1691583300000|2023-08-09 12:15:00|84.58|83.38|84.5|83.3|84.58|83.38|84.48|83.28|133
1691583600000|2023-08-09 12:20:00|84.49|83.29|84.41|83.21|84.49|83.29|84.41|83.21|87
1691583900000|2023-08-09 12:25:00|84.4|83.2|84.43|83.23|84.44|83.24|84.39|83.19|94
1691584200000|2023-08-09 12:30:00|84.42|83.22|84.64|83.44|84.67|83.47|84.4|83.2|256
1691584500000|2023-08-09 12:35:00|84.65|83.45|84.61|83.41|84.7|83.5|84.53|83.33|265
1691584800000|2023-08-09 12:40:00|84.6|83.4|84.59|83.39|84.6|83.4|84.52|83.32|199
1691585100000|2023-08-09 12:45:00|84.6|83.4|84.69|83.49|84.77|83.57|84.59|83.39|261
1691585400000|2023-08-09 12:50:00|84.7|83.5|84.85|83.65|84.9|83.7|84.69|83.49|314
1691585700000|2023-08-09 12:55:00|84.84|83.64|85.1|83.9|85.21|84.01|84.78|83.58|271
1691586000000|2023-08-09 13:00:00|85.11|83.91|84.79|83.59|85.19|83.99|84.73|83.53|365
1691586300000|2023-08-09 13:05:00|84.78|83.58|84.93|83.73|84.95|83.75|84.78|83.58|271
1691586600000|2023-08-09 13:10:00|84.92|83.72|84.73|83.53|84.96|83.76|84.71|83.51|261
1691586900000|2023-08-09 13:15:00|84.74|83.54|84.92|83.72|84.92|83.72|84.73|83.53|146
1691587200000|2023-08-09 13:20:00|84.91|83.71|84.84|83.64|84.97|83.77|84.76|83.56|159
1691587500000|2023-08-09 13:25:00|84.83|83.63|84.79|83.59|84.89|83.69|84.76|83.56|184
1691587800000|2023-08-09 13:30:00|84.81|83.61|84.68|83.48|84.85|83.65|84.62|83.42|348
1691588100000|2023-08-09 13:35:00|84.69|83.49|84.58|83.38|84.73|83.53|84.56|83.36|314
1691588400000|2023-08-09 13:40:00|84.57|83.37|84.79|83.59|84.8|83.6|84.56|83.36|356
1691588700000|2023-08-09 13:45:00|84.77|83.57|84.63|83.43|84.85|83.65|84.62|83.42|255
1691589000000|2023-08-09 13:50:00|84.64|83.44|84.51|83.31|84.69|83.49|84.49|83.29|258
1691589300000|2023-08-09 13:55:00|84.5|83.3|84.52|83.32|84.56|83.36|84.46|83.26|236
1691589600000|2023-08-09 14:00:00|84.51|83.31|84.66|83.46|84.68|83.48|84.44|83.24|198
1691589900000|2023-08-09 14:05:00|84.65|83.45|84.37|83.17|84.68|83.48|84.34|83.14|211
1691590200000|2023-08-09 14:10:00|84.36|83.16|84.31|83.11|84.43|83.23|84.23|83.03|286
1691590500000|2023-08-09 14:15:00|84.32|83.12|84.38|83.18|84.45|83.25|84.2|83|260
1691590800000|2023-08-09 14:20:00|84.37|83.17|84.41|83.21|84.45|83.25|84.27|83.07|223
1691591100000|2023-08-09 14:25:00|84.43|83.23|84.51|83.31|84.56|83.36|84.41|83.21|137
1691591400000|2023-08-09 14:30:00|84.49|83.29|84.72|83.52|84.73|83.53|84.49|83.29|209
1691591700000|2023-08-09 14:35:00|84.73|83.53|84.59|83.39|84.75|83.55|84.54|83.34|199
1691592000000|2023-08-09 14:40:00|84.58|83.38|84.6|83.4|84.62|83.42|84.54|83.34|128
1691592300000|2023-08-09 14:45:00|84.59|83.39|84.57|83.37|84.65|83.45|84.55|83.35|158
1691592600000|2023-08-09 14:50:00|84.56|83.36|84.26|83.06|84.58|83.38|84.25|83.05|306
1691592900000|2023-08-09 14:55:00|84.25|83.05|84.11|82.91|84.35|83.15|84.1|82.9|297
1691593200000|2023-08-09 15:00:00|84.1|82.9|84.11|82.91|84.24|83.04|84.03|82.83|386
1691593500000|2023-08-09 15:05:00|84.1|82.9|84.21|83.01|84.34|83.14|84.1|82.9|261
1691593800000|2023-08-09 15:10:00|84.22|83.02|84.09|82.89|84.3|83.1|84.02|82.82|272
1691594100000|2023-08-09 15:15:00|84.08|82.88|84.23|83.03|84.25|83.05|84.08|82.88|142
1691594400000|2023-08-09 15:20:00|84.24|83.04|84.21|83.01|84.28|83.08|84.2|83|129
1691594700000|2023-08-09 15:25:00|84.2|83|84.2|83|84.25|83.05|84.16|82.96|153
1691595000000|2023-08-09 15:30:00|84.19|82.99|84.1|82.9|84.22|83.02|84.02|82.82|286
1691595300000|2023-08-09 15:35:00|84.09|82.89|84.28|83.08|84.32|83.12|84.03|82.83|313
1691595600000|2023-08-09 15:40:00|84.3|83.1|84.33|83.13|84.35|83.15|84.23|83.03|144
1691595900000|2023-08-09 15:45:00|84.32|83.12|84.3|83.1|84.35|83.15|84.3|83.1|56
1691596200000|2023-08-09 15:50:00|84.29|83.09|84.21|83.01|84.34|83.14|84.17|82.97|123
1691596500000|2023-08-09 15:55:00|84.2|83|84.23|83.03|84.24|83.04|84.17|82.97|143
1691596800000|2023-08-09 16:00:00|84.24|83.04|84.16|82.96|84.24|83.04|84.12|82.92|149
1691597100000|2023-08-09 16:05:00|84.15|82.95|84.1|82.9|84.16|82.96|84.02|82.82|217
1691597400000|2023-08-09 16:10:00|84.08|82.88|84.17|82.97|84.21|83.01|84.05|82.85|158
1691597700000|2023-08-09 16:15:00|84.2|83|84.24|83.04|84.27|83.07|84.2|83|169
1691598000000|2023-08-09 16:20:00|84.25|83.05|84.21|83.01|84.29|83.09|84.19|82.99|166
1691598300000|2023-08-09 16:25:00|84.22|83.02|84.13|82.93|84.22|83.02|84.09|82.89|190
1691598600000|2023-08-09 16:30:00|84.12|82.92|84.22|83.02|84.25|83.05|84|82.8|248
1691598900000|2023-08-09 16:35:00|84.21|83.01|84.05|82.85|84.22|83.02|84.02|82.82|211
1691599200000|2023-08-09 16:40:00|84.04|82.84|83.96|82.76|84.08|82.88|83.87|82.67|297
1691599500000|2023-08-09 16:45:00|83.97|82.77|83.82|82.62|84.06|82.86|83.76|82.56|314
1691599800000|2023-08-09 16:50:00|83.85|82.65|84.18|82.98|84.2|83|83.84|82.64|349
1691600100000|2023-08-09 16:55:00|84.17|82.97|83.96|82.76|84.19|82.99|83.93|82.73|333
1691600400000|2023-08-09 17:00:00|83.95|82.75|83.99|82.79|84|82.8|83.81|82.61|373
1691600700000|2023-08-09 17:05:00|84|82.8|84.08|82.88|84.16|82.96|83.99|82.79|178
1691601000000|2023-08-09 17:10:00|84.07|82.87|84.21|83.01|84.23|83.03|84.06|82.86|49
1691601300000|2023-08-09 17:15:00|84.2|83|84.21|83.01|84.22|83.02|84.13|82.93|169
1691601600000|2023-08-09 17:20:00|84.19|82.99|84.2|83|84.28|83.08|84.16|82.96|120
1691601900000|2023-08-09 17:25:00|84.21|83.01|84.03|82.83|84.21|83.01|84.03|82.83|182
1691602200000|2023-08-09 17:30:00|84.04|82.84|83.99|82.79|84.16|82.96|83.95|82.75|295
1691602500000|2023-08-09 17:35:00|84|82.8|84.24|83.04|84.25|83.05|83.94|82.74|192
1691602800000|2023-08-09 17:40:00|84.25|83.05|84.15|82.95|84.25|83.05|84.1|82.9|142
1691603100000|2023-08-09 17:45:00|84.16|82.96|84.11|82.91|84.16|82.96|84.01|82.81|212
1691603400000|2023-08-09 17:50:00|84.1|82.9|84.06|82.86|84.12|82.92|83.98|82.78|138
1691603700000|2023-08-09 17:55:00|84.09|82.89|84.12|82.92|84.14|82.94|84.05|82.85|121
1691604000000|2023-08-09 18:00:00|84.11|82.91|84.16|82.96|84.16|82.96|84.02|82.82|169
1691604300000|2023-08-09 18:05:00|84.17|82.97|84.15|82.95|84.22|83.02|84.08|82.88|115
1691604600000|2023-08-09 18:10:00|84.12|82.92|84.12|82.92|84.15|82.95|84.05|82.85|37
1691604900000|2023-08-09 18:15:00|84.11|82.91|84.25|83.05|84.25|83.05|84.1|82.9|80
1691605200000|2023-08-09 18:20:00|84.26|83.06|84.36|83.16|84.37|83.17|84.21|83.01|121
1691605500000|2023-08-09 18:25:00|84.37|83.17|84.46|83.26|84.48|83.28|84.37|83.17|162
1691605800000|2023-08-09 18:30:00|84.47|83.27|84.49|83.29|84.57|83.37|84.46|83.26|157
1691606100000|2023-08-09 18:35:00|84.5|83.3|84.5|83.3|84.5|83.3|84.38|83.18|147
1691606400000|2023-08-09 18:40:00|84.49|83.29|84.5|83.3|84.52|83.32|84.44|83.24|98
1691606700000|2023-08-09 18:45:00|84.51|83.31|84.56|83.36|84.58|83.38|84.43|83.23|107
1691607000000|2023-08-09 18:50:00|84.55|83.35|84.45|83.25|84.55|83.35|84.41|83.21|81
1691607300000|2023-08-09 18:55:00|84.46|83.26|84.37|83.17|84.48|83.28|84.33|83.13|78
1691607600000|2023-08-09 19:00:00|84.38|83.18|84.48|83.28|84.49|83.29|84.36|83.16|124
1691607900000|2023-08-09 19:05:00|84.47|83.27|84.43|83.23|84.48|83.28|84.38|83.18|74
1691608200000|2023-08-09 19:10:00|84.44|83.24|84.31|83.11|84.44|83.24|84.25|83.05|147
1691608500000|2023-08-09 19:15:00|84.32|83.12|84.4|83.2|84.42|83.22|84.31|83.11|82
1691608800000|2023-08-09 19:20:00|84.39|83.19|84.38|83.18|84.42|83.22|84.34|83.14|76
1691609100000|2023-08-09 19:25:00|84.39|83.19|84.52|83.32|84.55|83.35|84.38|83.18|145
1691609400000|2023-08-09 19:30:00|84.51|83.31|84.53|83.33|84.56|83.36|84.47|83.27|79
1691609700000|2023-08-09 19:35:00|84.51|83.31|84.39|83.19|84.52|83.32|84.37|83.17|105
1691610000000|2023-08-09 19:40:00|84.4|83.2|84.39|83.19|84.43|83.23|84.31|83.11|151
1691610300000|2023-08-09 19:45:00|84.38|83.18|84.3|83.1|84.38|83.18|84.28|83.08|125
1691610600000|2023-08-09 19:50:00|84.31|83.11|84.25|83.05|84.34|83.14|84.24|83.04|242
1691610900000|2023-08-09 19:55:00|84.26|83.06|84.19|82.99|84.26|83.06|84.09|82.89|336
1691611200000|2023-08-09 20:00:00|84.17|82.97|84.14|82.94|84.27|83.07|84.1|82.9|297
1691611500000|2023-08-09 20:05:00|84.12|82.92|84.22|83.02|84.23|83.03|84.07|82.87|186
1691611800000|2023-08-09 20:10:00|84.2|83|84.26|83.06|84.28|83.08|84.18|82.98|73
1691612100000|2023-08-09 20:15:00|84.25|83.05|84.31|83.11|84.31|83.11|84.19|82.99|72
1691612400000|2023-08-09 20:20:00|84.32|83.12|84.41|83.21|84.41|83.21|84.28|83.08|87
1691612700000|2023-08-09 20:25:00|84.4|83.2|84.39|83.19|84.41|83.21|84.35|83.15|69
1691613000000|2023-08-09 20:30:00|84.38|83.18|84.42|83.22|84.42|83.22|84.36|83.16|76
1691613300000|2023-08-09 20:35:00|84.43|83.23|84.44|83.24|84.45|83.25|84.42|83.22|34
1691613600000|2023-08-09 20:40:00|84.45|83.25|84.45|83.25|84.46|83.26|84.35|83.15|66
1691613900000|2023-08-09 20:45:00|84.46|83.26|84.51|83.31|84.54|83.34|84.45|83.25|32
1691614200000|2023-08-09 20:50:00|84.48|83.28|84.44|83.24|84.54|83.34|84.44|83.24|115
1691614500000|2023-08-09 20:55:00|84.45|83.25|84.44|83.24|84.46|83.26|84.4|83.2|82
1691614800000|2023-08-09 21:00:00|84.45|83.25|84.28|83.08|84.45|83.25|84.27|83.07|50
1691615100000|2023-08-09 21:05:00|84.29|83.09|84.32|83.12|84.32|83.12|84.29|83.09|22
1691615400000|2023-08-09 21:10:00|84.31|83.11|83.92|82.72|84.32|83.12|83.81|82.61|246
1691615700000|2023-08-09 21:15:00|83.95|82.75|84.12|82.92|84.12|82.92|83.95|82.75|56
1691616000000|2023-08-09 21:20:00|84.16|82.96|84.17|82.97|84.22|83.02|84.16|82.96|31
1691616300000|2023-08-09 21:25:00|84.18|82.98|84.28|83.08|84.28|83.08|84.18|82.98|34
1691616600000|2023-08-09 21:30:00|84.27|83.07|84.14|82.94|84.27|83.07|84.14|82.94|20
1691616900000|2023-08-09 21:35:00|84.15|82.95|84.12|82.92|84.15|82.95|84.08|82.88|20
1691617200000|2023-08-09 21:40:00|84.11|82.91|84.19|82.99|84.19|82.99|84.11|82.91|23
1691617500000|2023-08-09 21:45:00|84.2|83|84.29|83.09|84.29|83.09|84.19|82.99|20
1691617800000|2023-08-09 21:50:00|84.3|83.1|84.29|83.09|84.34|83.14|84.28|83.08|46
1691618100000|2023-08-09 21:55:00|84.3|83.1|84.29|83.09|84.31|83.11|84.25|83.05|24
1691618400000|2023-08-09 22:00:00|84.28|83.08|84.22|83.02|84.33|83.13|84.17|82.97|179
1691618700000|2023-08-09 22:05:00|84.23|83.03|84.38|83.18|84.38|83.18|84.19|82.99|122
1691619000000|2023-08-09 22:10:00|84.36|83.16|84.42|83.22|84.43|83.23|84.33|83.13|67
1691619300000|2023-08-09 22:15:00|84.43|83.23|84.37|83.17|84.43|83.23|84.32|83.12|80
1691619600000|2023-08-09 22:20:00|84.35|83.15|84.32|83.12|84.35|83.15|84.25|83.05|94
1691619900000|2023-08-09 22:25:00|84.3|83.1|84.29|83.09|84.34|83.14|84.24|83.04|78
1691620200000|2023-08-09 22:30:00|84.28|83.08|84.25|83.05|84.29|83.09|84.23|83.03|79
1691620500000|2023-08-09 22:35:00|84.26|83.06|84.3|83.1|84.33|83.13|84.24|83.04|102
1691620800000|2023-08-09 22:40:00|84.29|83.09|84.41|83.21|84.42|83.22|84.26|83.06|48
1691621100000|2023-08-09 22:45:00|84.42|83.22|84.41|83.21|84.44|83.24|84.4|83.2|46
1691621400000|2023-08-09 22:50:00|84.4|83.2|84.52|83.32|84.53|83.33|84.36|83.16|60
1691621700000|2023-08-09 22:55:00|84.53|83.33|84.52|83.32|84.55|83.35|84.46|83.26|91
1691622000000|2023-08-09 23:00:00|84.53|83.33|84.52|83.32|84.56|83.36|84.43|83.23|97
1691622300000|2023-08-09 23:05:00|84.51|83.31|84.55|83.35|84.57|83.37|84.49|83.29|114
1691622600000|2023-08-09 23:10:00|84.54|83.34|84.65|83.45|84.66|83.46|84.52|83.32|42
1691622900000|2023-08-09 23:15:00|84.66|83.46|84.7|83.5|84.7|83.5|84.64|83.44|47
1691623200000|2023-08-09 23:20:00|84.71|83.51|84.65|83.45|84.72|83.52|84.59|83.39|164
1691623500000|2023-08-09 23:25:00|84.64|83.44|84.71|83.51|84.73|83.53|84.6|83.4|122
1691623800000|2023-08-09 23:30:00|84.72|83.52|84.78|83.58|84.84|83.64|84.67|83.47|107
1691624100000|2023-08-09 23:35:00|84.76|83.56|84.72|83.52|84.79|83.59|84.65|83.45|138
1691624400000|2023-08-09 23:40:00|84.71|83.51|84.68|83.48|84.73|83.53|84.66|83.46|103
1691624700000|2023-08-09 23:45:00|84.69|83.49|84.71|83.51|84.74|83.54|84.66|83.46|96
1691625000000|2023-08-09 23:50:00|84.72|83.52|84.71|83.51|84.74|83.54|84.69|83.49|52
1691625300000|2023-08-09 23:55:00|84.73|83.53|84.68|83.48|84.74|83.54|84.61|83.41|156
1691625600000|2023-08-10 00:00:00|84.67|83.47|84.68|83.48|84.71|83.51|84.55|83.35|162
1691625900000|2023-08-10 00:05:00|84.69|83.49|84.77|83.57|84.78|83.58|84.69|83.49|77
1691626200000|2023-08-10 00:10:00|84.76|83.56|84.75|83.55|84.87|83.67|84.73|83.53|148
1691626500000|2023-08-10 00:15:00|84.72|83.52|84.86|83.66|84.87|83.67|84.72|83.52|181
1691626800000|2023-08-10 00:20:00|84.87|83.67|84.78|83.58|84.92|83.72|84.78|83.58|210
1691627100000|2023-08-10 00:25:00|84.79|83.59|84.86|83.66|84.88|83.68|84.78|83.58|122
1691627400000|2023-08-10 00:30:00|84.88|83.68|84.83|83.63|84.9|83.7|84.82|83.62|158
1691627700000|2023-08-10 00:35:00|84.82|83.62|84.72|83.52|84.83|83.63|84.69|83.49|125
1691628000000|2023-08-10 00:40:00|84.71|83.51|84.69|83.49|84.73|83.53|84.66|83.46|131
1691628300000|2023-08-10 00:45:00|84.7|83.5|84.67|83.47|84.75|83.55|84.65|83.45|146
1691628600000|2023-08-10 00:50:00|84.66|83.46|84.62|83.42|84.68|83.48|84.6|83.4|235
1691628900000|2023-08-10 00:55:00|84.63|83.43|84.76|83.56|84.77|83.57|84.61|83.41|148
1691629200000|2023-08-10 01:00:00|84.75|83.55|84.75|83.55|84.8|83.6|84.7|83.5|132
1691629500000|2023-08-10 01:05:00|84.72|83.52|84.79|83.59|84.85|83.65|84.72|83.52|92
1691629800000|2023-08-10 01:10:00|84.8|83.6|84.68|83.48|84.8|83.6|84.63|83.43|118
1691630100000|2023-08-10 01:15:00|84.67|83.47|84.78|83.58|84.79|83.59|84.67|83.47|127
1691630400000|2023-08-10 01:20:00|84.79|83.59|84.85|83.65|84.86|83.66|84.77|83.57|110
1691630700000|2023-08-10 01:25:00|84.86|83.66|84.84|83.64|84.87|83.67|84.76|83.56|77
1691631000000|2023-08-10 01:30:00|84.85|83.65|84.77|83.57|84.85|83.65|84.72|83.52|103
1691631300000|2023-08-10 01:35:00|84.78|83.58|84.89|83.69|84.9|83.7|84.75|83.55|139
1691631600000|2023-08-10 01:40:00|84.88|83.68|84.9|83.7|84.93|83.73|84.77|83.57|141
1691631900000|2023-08-10 01:45:00|84.89|83.69|84.89|83.69|84.93|83.73|84.87|83.67|113
1691632200000|2023-08-10 01:50:00|84.9|83.7|84.71|83.51|84.9|83.7|84.71|83.51|152
1691632500000|2023-08-10 01:55:00|84.72|83.52|84.73|83.53|84.75|83.55|84.67|83.47|148
1691632800000|2023-08-10 02:00:00|84.72|83.52|84.71|83.51|84.78|83.58|84.68|83.48|94
1691633100000|2023-08-10 02:05:00|84.72|83.52|84.8|83.6|84.84|83.64|84.72|83.52|90
1691633400000|2023-08-10 02:10:00|84.81|83.61|84.86|83.66|84.87|83.67|84.76|83.56|70
1691633700000|2023-08-10 02:15:00|84.85|83.65|84.76|83.56|84.88|83.68|84.76|83.56|92
1691634000000|2023-08-10 02:20:00|84.77|83.57|84.83|83.63|84.83|83.63|84.73|83.53|88
1691634300000|2023-08-10 02:25:00|84.81|83.61|84.83|83.63|84.85|83.65|84.78|83.58|65
1691634600000|2023-08-10 02:30:00|84.84|83.64|84.88|83.68|84.89|83.69|84.78|83.58|39
1691634900000|2023-08-10 02:35:00|84.87|83.67|84.87|83.67|84.89|83.69|84.85|83.65|48
1691635200000|2023-08-10 02:40:00|84.88|83.68|84.93|83.73|84.94|83.74|84.87|83.67|56
1691635500000|2023-08-10 02:45:00|84.92|83.72|84.93|83.73|85|83.8|84.9|83.7|76
1691635800000|2023-08-10 02:50:00|84.94|83.74|84.86|83.66|84.97|83.77|84.83|83.63|110
1691636100000|2023-08-10 02:55:00|84.85|83.65|84.77|83.57|84.86|83.66|84.75|83.55|96
1691636400000|2023-08-10 03:00:00|84.78|83.58|84.77|83.57|84.85|83.65|84.75|83.55|118
1691636700000|2023-08-10 03:05:00|84.76|83.56|84.67|83.47|84.8|83.6|84.67|83.47|114
1691637000000|2023-08-10 03:10:00|84.69|83.49|84.75|83.55|84.8|83.6|84.68|83.48|112
1691637300000|2023-08-10 03:15:00|84.76|83.56|84.84|83.64|84.85|83.65|84.74|83.54|90
1691637600000|2023-08-10 03:20:00|84.83|83.63|84.77|83.57|84.84|83.64|84.74|83.54|94
1691637900000|2023-08-10 03:25:00|84.76|83.56|84.77|83.57|84.79|83.59|84.74|83.54|70
1691638200000|2023-08-10 03:30:00|84.76|83.56|84.73|83.53|84.77|83.57|84.7|83.5|57
1691638500000|2023-08-10 03:35:00|84.72|83.52|84.77|83.57|84.79|83.59|84.69|83.49|57
1691638800000|2023-08-10 03:40:00|84.78|83.58|84.77|83.57|84.79|83.59|84.74|83.54|80
1691639100000|2023-08-10 03:45:00|84.78|83.58|84.78|83.58|84.8|83.6|84.75|83.55|93
1691639400000|2023-08-10 03:50:00|84.79|83.59|84.77|83.57|84.79|83.59|84.77|83.57|29
1691639700000|2023-08-10 03:55:00|84.78|83.58|84.73|83.53|84.78|83.58|84.7|83.5|71
1691640000000|2023-08-10 04:00:00|84.72|83.52|84.76|83.56|84.78|83.58|84.7|83.5|53
1691640300000|2023-08-10 04:05:00|84.75|83.55|84.66|83.46|84.75|83.55|84.64|83.44|86
1691640600000|2023-08-10 04:10:00|84.65|83.45|84.65|83.45|84.68|83.48|84.6|83.4|104
1691640900000|2023-08-10 04:15:00|84.66|83.46|84.71|83.51|84.76|83.56|84.64|83.44|91
1691641200000|2023-08-10 04:20:00|84.7|83.5|84.66|83.46|84.71|83.51|84.62|83.42|92
1691641500000|2023-08-10 04:25:00|84.68|83.48|84.71|83.51|84.72|83.52|84.62|83.42|55
1691641800000|2023-08-10 04:30:00|84.7|83.5|84.8|83.6|84.8|83.6|84.67|83.47|99
1691642100000|2023-08-10 04:35:00|84.79|83.59|84.82|83.62|84.83|83.63|84.76|83.56|76
1691642400000|2023-08-10 04:40:00|84.81|83.61|84.84|83.64|84.87|83.67|84.76|83.56|77
1691642700000|2023-08-10 04:45:00|84.85|83.65|84.84|83.64|84.87|83.67|84.78|83.58|75
1691643000000|2023-08-10 04:50:00|84.78|83.58|84.83|83.63|84.84|83.64|84.75|83.55|100
1691643300000|2023-08-10 04:55:00|84.82|83.62|84.83|83.63|84.85|83.65|84.82|83.62|60
1691643600000|2023-08-10 05:00:00|84.84|83.64|84.82|83.62|84.87|83.67|84.8|83.6|62
1691643900000|2023-08-10 05:05:00|84.81|83.61|84.76|83.56|84.82|83.62|84.75|83.55|88
1691644200000|2023-08-10 05:10:00|84.74|83.54|84.66|83.46|84.75|83.55|84.65|83.45|116
1691644500000|2023-08-10 05:15:00|84.65|83.45|84.59|83.39|84.66|83.46|84.5|83.3|146
1691644800000|2023-08-10 05:20:00|84.6|83.4|84.58|83.38|84.64|83.44|84.55|83.35|54
1691645100000|2023-08-10 05:25:00|84.59|83.39|84.51|83.31|84.59|83.39|84.48|83.28|160
1691645400000|2023-08-10 05:30:00|84.52|83.32|84.58|83.38|84.6|83.4|84.48|83.28|98
1691645700000|2023-08-10 05:35:00|84.59|83.39|84.47|83.27|84.59|83.39|84.46|83.26|51
1691646000000|2023-08-10 05:40:00|84.48|83.28|84.53|83.33|84.59|83.39|84.48|83.28|58
1691646300000|2023-08-10 05:45:00|84.49|83.29|84.63|83.43|84.65|83.45|84.49|83.29|77
1691646600000|2023-08-10 05:50:00|84.64|83.44|84.66|83.46|84.68|83.48|84.62|83.42|72
1691646900000|2023-08-10 05:55:00|84.67|83.47|84.69|83.49|84.74|83.54|84.64|83.44|138
1691647200000|2023-08-10 06:00:00|84.7|83.5|84.76|83.56|84.77|83.57|84.69|83.49|108
1691647500000|2023-08-10 06:05:00|84.74|83.54|84.66|83.46|84.77|83.57|84.64|83.44|107
1691647800000|2023-08-10 06:10:00|84.65|83.45|84.64|83.44|84.68|83.48|84.61|83.41|111
1691648100000|2023-08-10 06:15:00|84.65|83.45|84.53|83.33|84.65|83.45|84.5|83.3|66
1691648400000|2023-08-10 06:20:00|84.52|83.32|84.45|83.25|84.55|83.35|84.4|83.2|107
1691648700000|2023-08-10 06:25:00|84.44|83.24|84.52|83.32|84.54|83.34|84.42|83.22|40
1691649000000|2023-08-10 06:30:00|84.51|83.31|84.41|83.21|84.54|83.34|84.35|83.15|83
1691649300000|2023-08-10 06:35:00|84.42|83.22|84.37|83.17|84.46|83.26|84.36|83.16|64
1691649600000|2023-08-10 06:40:00|84.38|83.18|84.37|83.17|84.42|83.22|84.37|83.17|45
1691649900000|2023-08-10 06:45:00|84.36|83.16|84.4|83.2|84.4|83.2|84.31|83.11|134
1691650200000|2023-08-10 06:50:00|84.39|83.19|84.41|83.21|84.42|83.22|84.32|83.12|35
1691650500000|2023-08-10 06:55:00|84.42|83.22|84.37|83.17|84.42|83.22|84.34|83.14|54
1691650800000|2023-08-10 07:00:00|84.35|83.15|84.43|83.23|84.46|83.26|84.34|83.14|76
1691651100000|2023-08-10 07:05:00|84.44|83.24|84.47|83.27|84.47|83.27|84.37|83.17|91
1691651400000|2023-08-10 07:10:00|84.46|83.26|84.48|83.28|84.49|83.29|84.46|83.26|49
1691651700000|2023-08-10 07:15:00|84.49|83.29|84.55|83.35|84.56|83.36|84.49|83.29|54
1691652000000|2023-08-10 07:20:00|84.56|83.36|84.56|83.36|84.57|83.37|84.51|83.31|37
1691652300000|2023-08-10 07:25:00|84.55|83.35|84.57|83.37|84.58|83.38|84.55|83.35|17
1691652600000|2023-08-10 07:30:00|84.56|83.36|84.63|83.43|84.64|83.44|84.5|83.3|67
1691652900000|2023-08-10 07:35:00|84.65|83.45|84.46|83.26|84.65|83.45|84.46|83.26|64
1691653200000|2023-08-10 07:40:00|84.47|83.27|84.47|83.27|84.5|83.3|84.4|83.2|108
1691653500000|2023-08-10 07:45:00|84.48|83.28|84.45|83.25|84.49|83.29|84.42|83.22|79
1691653800000|2023-08-10 07:50:00|84.44|83.24|84.46|83.26|84.49|83.29|84.41|83.21|64
1691654100000|2023-08-10 07:55:00|84.47|83.27|84.53|83.33|84.54|83.34|84.41|83.21|64
1691654400000|2023-08-10 08:00:00|84.54|83.34|84.57|83.37|84.58|83.38|84.52|83.32|83
1691654700000|2023-08-10 08:05:00|84.59|83.39|84.52|83.32|84.65|83.45|84.52|83.32|107
1691655000000|2023-08-10 08:10:00|84.53|83.33|84.52|83.32|84.54|83.34|84.46|83.26|33
1691655300000|2023-08-10 08:15:00|84.53|83.33|84.5|83.3|84.53|83.33|84.44|83.24|97
1691655600000|2023-08-10 08:20:00|84.51|83.31|84.55|83.35|84.56|83.36|84.44|83.24|30
1691655900000|2023-08-10 08:25:00|84.54|83.34|84.58|83.38|84.63|83.43|84.51|83.31|140
1691656200000|2023-08-10 08:30:00|84.59|83.39|84.54|83.34|84.63|83.43|84.54|83.34|66
1691656500000|2023-08-10 08:35:00|84.55|83.35|84.6|83.4|84.61|83.41|84.54|83.34|50
1691656800000|2023-08-10 08:40:00|84.61|83.41|84.55|83.35|84.65|83.45|84.52|83.32|116
1691657100000|2023-08-10 08:45:00|84.52|83.32|84.59|83.39|84.6|83.4|84.51|83.31|94
1691657400000|2023-08-10 08:50:00|84.58|83.38|84.55|83.35|84.61|83.41|84.45|83.25|96
1691657700000|2023-08-10 08:55:00|84.52|83.32|84.47|83.27|84.57|83.37|84.46|83.26|70
1691658000000|2023-08-10 09:00:00|84.49|83.29|84.4|83.2|84.49|83.29|84.31|83.11|104
1691658300000|2023-08-10 09:05:00|84.39|83.19|84.41|83.21|84.47|83.27|84.37|83.17|100
1691658600000|2023-08-10 09:10:00|84.43|83.23|84.35|83.15|84.43|83.23|84.3|83.1|101
1691658900000|2023-08-10 09:15:00|84.32|83.12|84.47|83.27|84.53|83.33|84.31|83.11|123
1691659200000|2023-08-10 09:20:00|84.49|83.29|84.46|83.26|84.53|83.33|84.42|83.22|86
1691659500000|2023-08-10 09:25:00|84.45|83.25|84.38|83.18|84.45|83.25|84.21|83.01|153
1691659800000|2023-08-10 09:30:00|84.37|83.17|84.33|83.13|84.39|83.19|84.28|83.08|138
1691660100000|2023-08-10 09:35:00|84.32|83.12|84.31|83.11|84.36|83.16|84.25|83.05|140
1691660400000|2023-08-10 09:40:00|84.33|83.13|84.42|83.22|84.43|83.23|84.26|83.06|142
1691660700000|2023-08-10 09:45:00|84.39|83.19|84.44|83.24|84.49|83.29|84.38|83.18|167
1691661000000|2023-08-10 09:50:00|84.43|83.23|84.47|83.27|84.48|83.28|84.4|83.2|72
1691661300000|2023-08-10 09:55:00|84.46|83.26|84.47|83.27|84.49|83.29|84.46|83.26|41
1691661600000|2023-08-10 10:00:00|84.48|83.28|84.53|83.33|84.56|83.36|84.45|83.25|124
1691661900000|2023-08-10 10:05:00|84.52|83.32|84.47|83.27|84.53|83.33|84.45|83.25|47
1691662200000|2023-08-10 10:10:00|84.48|83.28|84.47|83.27|84.5|83.3|84.44|83.24|65
1691662500000|2023-08-10 10:15:00|84.48|83.28|84.44|83.24|84.5|83.3|84.42|83.22|42
1691662800000|2023-08-10 10:20:00|84.45|83.25|84.38|83.18|84.45|83.25|84.34|83.14|144
1691663100000|2023-08-10 10:25:00|84.37|83.17|84.34|83.14|84.39|83.19|84.34|83.14|57
1691663400000|2023-08-10 10:30:00|84.35|83.15|84.36|83.16|84.4|83.2|84.32|83.12|82
1691663700000|2023-08-10 10:35:00|84.35|83.15|84.4|83.2|84.44|83.24|84.35|83.15|110
1691664000000|2023-08-10 10:40:00|84.41|83.21|84.41|83.21|84.42|83.22|84.39|83.19|26
1691664300000|2023-08-10 10:45:00|84.4|83.2|84.38|83.18|84.44|83.24|84.36|83.16|45
1691664600000|2023-08-10 10:50:00|84.37|83.17|84.45|83.25|84.46|83.26|84.36|83.16|89
1691664900000|2023-08-10 10:55:00|84.46|83.26|84.45|83.25|84.46|83.26|84.41|83.21|51
1691665200000|2023-08-10 11:00:00|84.46|83.26|84.44|83.24|84.46|83.26|84.36|83.16|78
1691665500000|2023-08-10 11:05:00|84.46|83.26|84.42|83.22|84.47|83.27|84.36|83.16|107
1691665800000|2023-08-10 11:10:00|84.41|83.21|84.39|83.19|84.45|83.25|84.39|83.19|77
1691666100000|2023-08-10 11:15:00|84.41|83.21|84.32|83.12|84.43|83.23|84.32|83.12|73
1691666400000|2023-08-10 11:20:00|84.33|83.13|84.24|83.04|84.33|83.13|84.13|82.93|69
1691666700000|2023-08-10 11:25:00|84.26|83.06|84.27|83.07|84.3|83.1|84.22|83.02|114
1691667000000|2023-08-10 11:30:00|84.24|83.04|84.14|82.94|84.28|83.08|84.08|82.88|158
1691667300000|2023-08-10 11:35:00|84.15|82.95|84.17|82.97|84.21|83.01|84.1|82.9|127
1691667600000|2023-08-10 11:40:00|84.18|82.98|84.14|82.94|84.18|82.98|84.09|82.89|135
1691667900000|2023-08-10 11:45:00|84.13|82.93|84.12|82.92|84.19|82.99|84.09|82.89|148
1691668200000|2023-08-10 11:50:00|84.13|82.93|84.07|82.87|84.13|82.93|83.98|82.78|188
1691668500000|2023-08-10 11:55:00|84.06|82.86|84.03|82.83|84.08|82.88|83.98|82.78|143
1691668800000|2023-08-10 12:00:00|84.01|82.81|84.06|82.86|84.08|82.88|83.98|82.78|136
1691669100000|2023-08-10 12:05:00|84.05|82.85|84.11|82.91|84.13|82.93|84.05|82.85|113
1691669400000|2023-08-10 12:10:00|84.09|82.89|84.14|82.94|84.19|82.99|84.06|82.86|170
1691669700000|2023-08-10 12:15:00|84.13|82.93|84.22|83.02|84.24|83.04|84.13|82.93|161
1691670000000|2023-08-10 12:20:00|84.23|83.03|84.23|83.03|84.27|83.07|84.14|82.94|121
1691670300000|2023-08-10 12:25:00|84.24|83.04|84.24|83.04|84.28|83.08|84.18|82.98|65
1691670600000|2023-08-10 12:30:00|84.25|83.05|84.45|83.25|84.63|83.43|84.21|83.01|582
1691670900000|2023-08-10 12:35:00|84.46|83.26|84.27|83.07|84.49|83.29|84.11|82.91|415
1691671200000|2023-08-10 12:40:00|84.26|83.06|84.29|83.09|84.3|83.1|84.05|82.85|443
1691671500000|2023-08-10 12:45:00|84.28|83.08|84.34|83.14|84.41|83.21|84.24|83.04|354
1691671800000|2023-08-10 12:50:00|84.35|83.15|84.35|83.15|84.42|83.22|84.28|83.08|289
1691672100000|2023-08-10 12:55:00|84.36|83.16|84.37|83.17|84.39|83.19|84.24|83.04|184
1691672400000|2023-08-10 13:00:00|84.38|83.18|84.36|83.16|84.41|83.21|84.3|83.1|133
1691672700000|2023-08-10 13:05:00|84.37|83.17|84.34|83.14|84.42|83.22|84.29|83.09|205
1691673000000|2023-08-10 13:10:00|84.32|83.12|84.27|83.07|84.37|83.17|84.24|83.04|186
1691673300000|2023-08-10 13:15:00|84.29|83.09|84.31|83.11|84.34|83.14|84.21|83.01|137
1691673600000|2023-08-10 13:20:00|84.3|83.1|84.23|83.03|84.34|83.14|84.16|82.96|198
1691673900000|2023-08-10 13:25:00|84.22|83.02|84.23|83.03|84.31|83.11|84.2|83|210
1691674200000|2023-08-10 13:30:00|84.26|83.06|84.41|83.21|84.42|83.22|84.2|83|339
1691674500000|2023-08-10 13:35:00|84.43|83.23|84.56|83.36|84.56|83.36|84.38|83.18|322
1691674800000|2023-08-10 13:40:00|84.54|83.34|84.46|83.26|84.56|83.36|84.42|83.22|278
1691675100000|2023-08-10 13:45:00|84.47|83.27|84.65|83.45|84.66|83.46|84.45|83.25|286
1691675400000|2023-08-10 13:50:00|84.66|83.46|84.69|83.49|84.75|83.55|84.59|83.39|233
1691675700000|2023-08-10 13:55:00|84.67|83.47|84.58|83.38|84.68|83.48|84.53|83.33|214
1691676000000|2023-08-10 14:00:00|84.59|83.39|84.54|83.34|84.75|83.55|84.5|83.3|230
1691676300000|2023-08-10 14:05:00|84.55|83.35|84.49|83.29|84.55|83.35|84.42|83.22|151
1691676600000|2023-08-10 14:10:00|84.5|83.3|84.38|83.18|84.51|83.31|84.35|83.15|243
1691676900000|2023-08-10 14:15:00|84.37|83.17|84.22|83.02|84.43|83.23|84.2|83|287
1691677200000|2023-08-10 14:20:00|84.21|83.01|84.34|83.14|84.4|83.2|84.17|82.97|288
1691677500000|2023-08-10 14:25:00|84.32|83.12|84.28|83.08|84.36|83.16|84.2|83|236
1691677800000|2023-08-10 14:30:00|84.27|83.07|84.24|83.04|84.4|83.2|84.24|83.04|192
1691678100000|2023-08-10 14:35:00|84.23|83.03|84.16|82.96|84.25|83.05|84.15|82.95|181
1691678400000|2023-08-10 14:40:00|84.15|82.95|83.99|82.79|84.19|82.99|83.82|82.62|471
1691678700000|2023-08-10 14:45:00|83.98|82.78|84.03|82.83|84.1|82.9|83.91|82.71|264
1691679000000|2023-08-10 14:50:00|84.02|82.82|84.04|82.84|84.14|82.94|83.99|82.79|130
1691679300000|2023-08-10 14:55:00|84.05|82.85|84.11|82.91|84.15|82.95|84.05|82.85|123
1691679600000|2023-08-10 15:00:00|84.1|82.9|84.14|82.94|84.2|83|84.07|82.87|142
1691679900000|2023-08-10 15:05:00|84.15|82.95|84.09|82.89|84.19|82.99|84.06|82.86|147
1691680200000|2023-08-10 15:10:00|84.08|82.88|84.1|82.9|84.18|82.98|84.02|82.82|147
1691680500000|2023-08-10 15:15:00|84.09|82.89|84.12|82.92|84.15|82.95|84.01|82.81|119
1691680800000|2023-08-10 15:20:00|84.14|82.94|83.98|82.78|84.14|82.94|83.98|82.78|158
1691681100000|2023-08-10 15:25:00|84.01|82.81|84.09|82.89|84.14|82.94|83.99|82.79|134
1691681400000|2023-08-10 15:30:00|84.06|82.86|84.12|82.92|84.14|82.94|84.01|82.81|140
1691681700000|2023-08-10 15:35:00|84.16|82.96|84.1|82.9|84.19|82.99|84.05|82.85|115
1691682000000|2023-08-10 15:40:00|84.11|82.91|84.08|82.88|84.14|82.94|84.04|82.84|155
1691682300000|2023-08-10 15:45:00|84.07|82.87|84|82.8|84.11|82.91|84|82.8|103
1691682600000|2023-08-10 15:50:00|84.01|82.81|83.96|82.76|84.05|82.85|83.96|82.76|156
1691682900000|2023-08-10 15:55:00|83.98|82.78|83.96|82.76|84.03|82.83|83.94|82.74|110
1691683200000|2023-08-10 16:00:00|83.95|82.75|83.96|82.76|83.97|82.77|83.88|82.68|107
1691683500000|2023-08-10 16:05:00|83.92|82.72|83.88|82.68|83.98|82.78|83.85|82.65|71
1691683800000|2023-08-10 16:10:00|83.85|82.65|83.78|82.58|83.9|82.7|83.78|82.58|175
1691684100000|2023-08-10 16:15:00|83.79|82.59|83.8|82.6|83.85|82.65|83.72|82.52|287
1691684400000|2023-08-10 16:20:00|83.77|82.57|83.89|82.69|83.94|82.74|83.7|82.5|285
1691684700000|2023-08-10 16:25:00|83.86|82.66|83.96|82.76|84|82.8|83.76|82.56|245
1691685000000|2023-08-10 16:30:00|84.01|82.81|83.86|82.66|84.01|82.81|83.83|82.63|265
1691685300000|2023-08-10 16:35:00|83.84|82.64|83.73|82.53|83.89|82.69|83.7|82.5|184
1691685600000|2023-08-10 16:40:00|83.76|82.56|83.8|82.6|83.81|82.61|83.7|82.5|110
1691685900000|2023-08-10 16:45:00|83.77|82.57|83.86|82.66|83.86|82.66|83.76|82.56|94
1691686200000|2023-08-10 16:50:00|83.81|82.61|83.74|82.54|83.85|82.65|83.71|82.51|57
1691686500000|2023-08-10 16:55:00|83.75|82.55|83.71|82.51|83.77|82.57|83.62|82.42|115
1691686800000|2023-08-10 17:00:00|83.7|82.5|83.71|82.51|83.75|82.55|83.62|82.42|94
1691687100000|2023-08-10 17:05:00|83.68|82.48|83.65|82.45|83.71|82.51|83.52|82.32|138
1691687400000|2023-08-10 17:10:00|83.66|82.46|83.62|82.42|83.68|82.48|83.56|82.36|82
1691687700000|2023-08-10 17:15:00|83.66|82.46|83.53|82.33|83.66|82.46|83.51|82.31|158
1691688000000|2023-08-10 17:20:00|83.54|82.34|83.64|82.44|83.65|82.45|83.52|82.32|86
1691688300000|2023-08-10 17:25:00|83.63|82.43|83.55|82.35|83.63|82.43|83.51|82.31|134
1691688600000|2023-08-10 17:30:00|83.52|82.32|83.63|82.43|83.63|82.43|83.36|82.16|164
1691688900000|2023-08-10 17:35:00|83.62|82.42|83.61|82.41|83.65|82.45|83.51|82.31|128
1691689200000|2023-08-10 17:40:00|83.65|82.45|83.53|82.33|83.68|82.48|83.5|82.3|168
1691689500000|2023-08-10 17:45:00|83.51|82.31|83.59|82.39|83.63|82.43|83.5|82.3|88
1691689800000|2023-08-10 17:50:00|83.58|82.38|83.6|82.4|83.62|82.42|83.51|82.31|34
1691690100000|2023-08-10 17:55:00|83.59|82.39|83.61|82.41|83.61|82.41|83.52|82.32|53
1691690400000|2023-08-10 18:00:00|83.56|82.36|83.58|82.38|83.61|82.41|83.5|82.3|47
1691690700000|2023-08-10 18:05:00|83.57|82.37|83.63|82.43|83.67|82.47|83.54|82.34|73
1691691000000|2023-08-10 18:10:00|83.61|82.41|83.72|82.52|83.72|82.52|83.59|82.39|94
1691691300000|2023-08-10 18:15:00|83.73|82.53|83.7|82.5|83.73|82.53|83.63|82.43|28
1691691600000|2023-08-10 18:20:00|83.71|82.51|83.72|82.52|83.73|82.53|83.64|82.44|65
1691691900000|2023-08-10 18:25:00|83.71|82.51|83.71|82.51|83.71|82.51|83.69|82.49|15
1691692200000|2023-08-10 18:30:00|83.67|82.47|83.68|82.48|83.72|82.52|83.66|82.46|21
1691692500000|2023-08-10 18:35:00|83.67|82.47|83.56|82.36|83.67|82.47|83.56|82.36|63
1691692800000|2023-08-10 18:40:00|83.57|82.37|83.59|82.39|83.63|82.43|83.54|82.34|89
1691693100000|2023-08-10 18:45:00|83.55|82.35|83.57|82.37|83.61|82.41|83.49|82.29|87
1691693400000|2023-08-10 18:50:00|83.55|82.35|83.59|82.39|83.62|82.42|83.53|82.33|76
1691693700000|2023-08-10 18:55:00|83.56|82.36|83.58|82.38|83.62|82.42|83.52|82.32|58
1691694000000|2023-08-10 19:00:00|83.57|82.37|83.6|82.4|83.62|82.42|83.51|82.31|119
1691694300000|2023-08-10 19:05:00|83.57|82.37|83.58|82.38|83.61|82.41|83.5|82.3|103
1691694600000|2023-08-10 19:10:00|83.57|82.37|83.54|82.34|83.61|82.41|83.45|82.25|79
1691694900000|2023-08-10 19:15:00|83.55|82.35|83.49|82.29|83.55|82.35|83.45|82.25|93
1691695200000|2023-08-10 19:20:00|83.48|82.28|83.45|82.25|83.51|82.31|83.45|82.25|79
1691695500000|2023-08-10 19:25:00|83.47|82.27|83.35|82.15|83.47|82.27|83.33|82.13|120
1691695800000|2023-08-10 19:30:00|83.33|82.13|83.29|82.09|83.37|82.17|83.25|82.05|240
1691696100000|2023-08-10 19:35:00|83.28|82.08|83.41|82.21|83.41|82.21|83.25|82.05|145
1691696400000|2023-08-10 19:40:00|83.37|82.17|83.42|82.22|83.46|82.26|83.37|82.17|103
1691696700000|2023-08-10 19:45:00|83.41|82.21|83.47|82.27|83.5|82.3|83.37|82.17|51
1691697000000|2023-08-10 19:50:00|83.46|82.26|83.5|82.3|83.54|82.34|83.43|82.23|50
1691697300000|2023-08-10 19:55:00|83.49|82.29|83.41|82.21|83.55|82.35|83.41|82.21|51
1691697600000|2023-08-10 20:00:00|83.49|82.29|83.5|82.3|83.51|82.31|83.45|82.25|23
1691697900000|2023-08-10 20:05:00|83.51|82.31|83.53|82.33|83.56|82.36|83.47|82.27|18
1691698200000|2023-08-10 20:10:00|83.52|82.32|83.57|82.37|83.58|82.38|83.52|82.32|11
1691698500000|2023-08-10 20:15:00|83.53|82.33|83.61|82.41|83.61|82.41|83.52|82.32|9
1691698800000|2023-08-10 20:20:00|83.56|82.36|83.55|82.35|83.64|82.44|83.52|82.32|48
1691699100000|2023-08-10 20:25:00|83.56|82.36|83.55|82.35|83.6|82.4|83.55|82.35|3
1691699400000|2023-08-10 20:30:00|83.56|82.36|83.54|82.34|83.6|82.4|83.53|82.33|52
1691699700000|2023-08-10 20:35:00|83.57|82.37|83.55|82.35|83.57|82.37|83.48|82.28|33
1691700000000|2023-08-10 20:40:00|83.52|82.32|83.51|82.31|83.55|82.35|83.46|82.26|6
1691700300000|2023-08-10 20:45:00|83.5|82.3|83.49|82.29|83.54|82.34|83.4|82.2|30
1691700600000|2023-08-10 20:50:00|83.5|82.3|83.5|82.3|83.53|82.33|83.48|82.28|23
1691700900000|2023-08-10 20:55:00|83.49|82.29|83.48|82.28|83.52|82.32|83.41|82.21|86
1691701200000|2023-08-10 21:00:00|83.49|82.29|83.51|82.31|83.51|82.31|83.46|82.26|39
1691701500000|2023-08-10 21:05:00|83.5|82.3|83.63|82.43|83.64|82.44|83.5|82.3|43
1691701800000|2023-08-10 21:10:00|83.64|82.44|83.7|82.5|83.71|82.51|83.62|82.42|105
1691702100000|2023-08-10 21:15:00|83.71|82.51|83.72|82.52|83.75|82.55|83.7|82.5|37
1691702400000|2023-08-10 21:20:00|83.71|82.51|83.79|82.59|83.79|82.59|83.71|82.51|17
1691702700000|2023-08-10 21:25:00|83.8|82.6|83.78|82.58|83.87|82.67|83.78|82.58|43
1691703000000|2023-08-10 21:30:00|83.77|82.57|83.9|82.7|83.9|82.7|83.77|82.57|34
1691703300000|2023-08-10 21:35:00|83.87|82.67|83.8|82.6|83.9|82.7|83.79|82.59|65
1691703600000|2023-08-10 21:40:00|83.81|82.61|83.81|82.61|83.82|82.62|83.77|82.57|92
1691703900000|2023-08-10 21:45:00|83.8|82.6|83.67|82.47|83.81|82.61|83.65|82.45|69
1691704200000|2023-08-10 21:50:00|83.66|82.46|83.67|82.47|83.69|82.49|83.62|82.42|89
1691704500000|2023-08-10 21:55:00|83.68|82.48|83.55|82.35|83.69|82.49|83.52|82.32|56
1691704800000|2023-08-10 22:00:00|83.56|82.36|83.6|82.4|83.64|82.44|83.5|82.3|111
1691705100000|2023-08-10 22:05:00|83.62|82.42|83.66|82.46|83.69|82.49|83.6|82.4|44
1691705400000|2023-08-10 22:10:00|83.67|82.47|83.69|82.49|83.71|82.51|83.67|82.47|17
1691705700000|2023-08-10 22:15:00|83.7|82.5|83.67|82.47|83.73|82.53|83.66|82.46|79
1691706000000|2023-08-10 22:20:00|83.69|82.49|83.78|82.58|83.78|82.58|83.68|82.48|62
1691706300000|2023-08-10 22:25:00|83.75|82.55|83.76|82.56|83.8|82.6|83.71|82.51|62
1691706600000|2023-08-10 22:30:00|83.77|82.57|83.76|82.56|83.8|82.6|83.7|82.5|50
1691706900000|2023-08-10 22:35:00|83.72|82.52|83.67|82.47|83.76|82.56|83.61|82.41|66
1691707200000|2023-08-10 22:40:00|83.68|82.48|83.66|82.46|83.73|82.53|83.64|82.44|55
1691707500000|2023-08-10 22:45:00|83.63|82.43|83.65|82.45|83.68|82.48|83.59|82.39|68
1691707800000|2023-08-10 22:50:00|83.64|82.44|83.62|82.42|83.68|82.48|83.58|82.38|58
1691708100000|2023-08-10 22:55:00|83.61|82.41|83.58|82.38|83.66|82.46|83.58|82.38|53
1691708400000|2023-08-10 23:00:00|83.59|82.39|83.67|82.47|83.67|82.47|83.58|82.38|23
1691708700000|2023-08-10 23:05:00|83.66|82.46|83.58|82.38|83.67|82.47|83.58|82.38|49
1691709000000|2023-08-10 23:10:00|83.59|82.39|83.59|82.39|83.65|82.45|83.57|82.37|113
1691709300000|2023-08-10 23:15:00|83.6|82.4|83.63|82.43|83.67|82.47|83.57|82.37|59
1691709600000|2023-08-10 23:20:00|83.64|82.44|83.66|82.46|83.67|82.47|83.6|82.4|39
1691709900000|2023-08-10 23:25:00|83.62|82.42|83.64|82.44|83.72|82.52|83.6|82.4|91
1691710200000|2023-08-10 23:30:00|83.63|82.43|83.63|82.43|83.67|82.47|83.6|82.4|53
1691710500000|2023-08-10 23:35:00|83.62|82.42|83.63|82.43|83.67|82.47|83.58|82.38|38
1691710800000|2023-08-10 23:40:00|83.64|82.44|83.69|82.49|83.7|82.5|83.63|82.43|72
1691711100000|2023-08-10 23:45:00|83.7|82.5|83.7|82.5|83.72|82.52|83.69|82.49|38
1691711400000|2023-08-10 23:50:00|83.69|82.49|83.74|82.54|83.74|82.54|83.69|82.49|38
1691711700000|2023-08-10 23:55:00|83.73|82.53|83.68|82.48|83.74|82.54|83.64|82.44|46
1691712000000|2023-08-11 00:00:00|83.7|82.5|83.77|82.57|83.77|82.57|83.66|82.46|76
1691712300000|2023-08-11 00:05:00|83.75|82.55|83.71|82.51|83.78|82.58|83.69|82.49|86
1691712600000|2023-08-11 00:10:00|83.73|82.53|83.8|82.6|83.84|82.64|83.73|82.53|215
1691712900000|2023-08-11 00:15:00|83.81|82.61|83.86|82.66|83.91|82.71|83.77|82.57|41
1691713200000|2023-08-11 00:20:00|83.87|82.67|83.83|82.63|83.94|82.74|83.81|82.61|116
1691713500000|2023-08-11 00:25:00|83.84|82.64|83.81|82.61|83.87|82.67|83.81|82.61|51
1691713800000|2023-08-11 00:30:00|83.82|82.62|83.74|82.54|83.84|82.64|83.73|82.53|78
1691714100000|2023-08-11 00:35:00|83.76|82.56|83.78|82.58|83.82|82.62|83.73|82.53|50
1691714400000|2023-08-11 00:40:00|83.77|82.57|83.8|82.6|83.83|82.63|83.76|82.56|89
1691714700000|2023-08-11 00:45:00|83.81|82.61|83.71|82.51|83.81|82.61|83.71|82.51|81
1691715000000|2023-08-11 00:50:00|83.72|82.52|83.78|82.58|83.87|82.67|83.71|82.51|143
1691715300000|2023-08-11 00:55:00|83.79|82.59|83.82|82.62|83.82|82.62|83.77|82.57|54
1691715600000|2023-08-11 01:00:00|83.83|82.63|83.76|82.56|83.83|82.63|83.74|82.54|65
1691715900000|2023-08-11 01:05:00|83.79|82.59|83.83|82.63|83.83|82.63|83.74|82.54|72
1691716200000|2023-08-11 01:10:00|83.82|82.62|83.82|82.62|83.82|82.62|83.75|82.55|75
1691716500000|2023-08-11 01:15:00|83.78|82.58|83.81|82.61|83.85|82.65|83.78|82.58|22
1691716800000|2023-08-11 01:20:00|83.84|82.64|83.76|82.56|83.84|82.64|83.74|82.54|75
1691717100000|2023-08-11 01:25:00|83.74|82.54|83.78|82.58|83.84|82.64|83.74|82.54|122
1691717400000|2023-08-11 01:30:00|83.76|82.56|83.69|82.49|83.79|82.59|83.65|82.45|145
1691717700000|2023-08-11 01:35:00|83.68|82.48|83.68|82.48|83.71|82.51|83.65|82.45|77
1691718000000|2023-08-11 01:40:00|83.67|82.47|83.7|82.5|83.71|82.51|83.65|82.45|40
1691718300000|2023-08-11 01:45:00|83.71|82.51|83.72|82.52|83.81|82.61|83.69|82.49|201
1691718600000|2023-08-11 01:50:00|83.73|82.53|83.71|82.51|83.77|82.57|83.71|82.51|25
1691718900000|2023-08-11 01:55:00|83.7|82.5|83.71|82.51|83.76|82.56|83.65|82.45|105
1691719200000|2023-08-11 02:00:00|83.72|82.52|83.66|82.46|83.76|82.56|83.65|82.45|200
1691719500000|2023-08-11 02:05:00|83.65|82.45|83.66|82.46|83.7|82.5|83.64|82.44|117
1691719800000|2023-08-11 02:10:00|83.65|82.45|83.75|82.55|83.75|82.55|83.65|82.45|83
1691720100000|2023-08-11 02:15:00|83.74|82.54|83.76|82.56|83.77|82.57|83.68|82.48|50
1691720400000|2023-08-11 02:20:00|83.77|82.57|83.72|82.52|83.77|82.57|83.68|82.48|62
1691720700000|2023-08-11 02:25:00|83.71|82.51|83.77|82.57|83.78|82.58|83.69|82.49|55
1691721000000|2023-08-11 02:30:00|83.78|82.58|83.78|82.58|83.78|82.58|83.74|82.54|67
1691721300000|2023-08-11 02:35:00|83.74|82.54|83.75|82.55|83.78|82.58|83.69|82.49|26
1691721600000|2023-08-11 02:40:00|83.71|82.51|83.64|82.44|83.75|82.55|83.63|82.43|92
1691721900000|2023-08-11 02:45:00|83.63|82.43|83.59|82.39|83.68|82.48|83.59|82.39|64
1691722200000|2023-08-11 02:50:00|83.6|82.4|83.58|82.38|83.65|82.45|83.58|82.38|63
1691722500000|2023-08-11 02:55:00|83.56|82.36|83.55|82.35|83.62|82.42|83.47|82.27|252
1691722800000|2023-08-11 03:00:00|83.54|82.34|83.58|82.38|83.63|82.43|83.48|82.28|242
1691723100000|2023-08-11 03:05:00|83.57|82.37|83.74|82.54|83.75|82.55|83.56|82.36|132
1691723400000|2023-08-11 03:10:00|83.75|82.55|83.66|82.46|83.78|82.58|83.66|82.46|91
1691723700000|2023-08-11 03:15:00|83.69|82.49|83.69|82.49|83.78|82.58|83.65|82.45|93
1691724000000|2023-08-11 03:20:00|83.72|82.52|83.68|82.48|83.74|82.54|83.63|82.43|120
1691724300000|2023-08-11 03:25:00|83.69|82.49|83.8|82.6|83.8|82.6|83.66|82.46|75
1691724600000|2023-08-11 03:30:00|83.81|82.61|83.81|82.61|83.82|82.62|83.79|82.59|29
1691724900000|2023-08-11 03:35:00|83.8|82.6|83.84|82.64|83.84|82.64|83.76|82.56|68
1691725200000|2023-08-11 03:40:00|83.83|82.63|83.83|82.63|83.84|82.64|83.78|82.58|27
1691725500000|2023-08-11 03:45:00|83.76|82.56|83.75|82.55|83.85|82.65|83.73|82.53|89
1691725800000|2023-08-11 03:50:00|83.73|82.53|83.76|82.56|83.8|82.6|83.73|82.53|80
1691726100000|2023-08-11 03:55:00|83.77|82.57|83.83|82.63|83.84|82.64|83.74|82.54|36
1691726400000|2023-08-11 04:00:00|83.84|82.64|83.86|82.66|83.9|82.7|83.77|82.57|76
1691726700000|2023-08-11 04:05:00|83.87|82.67|83.87|82.67|83.9|82.7|83.82|82.62|54
1691727000000|2023-08-11 04:10:00|83.86|82.66|83.87|82.67|83.88|82.68|83.83|82.63|67
1691727300000|2023-08-11 04:15:00|83.84|82.64|83.87|82.67|83.92|82.72|83.81|82.61|56
1691727600000|2023-08-11 04:20:00|83.88|82.68|83.9|82.7|83.94|82.74|83.81|82.61|51
1691727900000|2023-08-11 04:25:00|83.89|82.69|83.88|82.68|83.96|82.76|83.84|82.64|88
1691728200000|2023-08-11 04:30:00|83.84|82.64|83.89|82.69|83.96|82.76|83.84|82.64|38
1691728500000|2023-08-11 04:35:00|83.88|82.68|83.82|82.62|83.92|82.72|83.81|82.61|100
1691728800000|2023-08-11 04:40:00|83.83|82.63|83.81|82.61|83.84|82.64|83.8|82.6|32
1691729100000|2023-08-11 04:45:00|83.82|82.62|83.8|82.6|83.83|82.63|83.79|82.59|97
1691729400000|2023-08-11 04:50:00|83.81|82.61|83.79|82.59|83.83|82.63|83.77|82.57|63
1691729700000|2023-08-11 04:55:00|83.78|82.58|83.79|82.59|83.8|82.6|83.78|82.58|17
1691730000000|2023-08-11 05:00:00|83.78|82.58|83.76|82.56|83.82|82.62|83.7|82.5|67
1691730300000|2023-08-11 05:05:00|83.75|82.55|83.72|82.52|83.78|82.58|83.67|82.47|86
1691730600000|2023-08-11 05:10:00|83.69|82.49|83.69|82.49|83.72|82.52|83.67|82.47|88
1691730900000|2023-08-11 05:15:00|83.7|82.5|83.7|82.5|83.73|82.53|83.68|82.48|83
1691731200000|2023-08-11 05:20:00|83.68|82.48|83.79|82.59|83.81|82.61|83.68|82.48|20
1691731500000|2023-08-11 05:25:00|83.75|82.55|83.7|82.5|83.79|82.59|83.68|82.48|44
1691731800000|2023-08-11 05:30:00|83.71|82.51|83.72|82.52|83.72|82.52|83.7|82.5|28
1691732100000|2023-08-11 05:35:00|83.73|82.53|83.75|82.55|83.76|82.56|83.72|82.52|7
1691732400000|2023-08-11 05:40:00|83.76|82.56|83.73|82.53|83.76|82.56|83.72|82.52|28
1691732700000|2023-08-11 05:45:00|83.72|82.52|83.68|82.48|83.72|82.52|83.65|82.45|55
1691733000000|2023-08-11 05:50:00|83.69|82.49|83.65|82.45|83.7|82.5|83.65|82.45|29
1691733300000|2023-08-11 05:55:00|83.68|82.48|83.74|82.54|83.77|82.57|83.65|82.45|46
1691733600000|2023-08-11 06:00:00|83.79|82.59|83.78|82.58|83.82|82.62|83.69|82.49|33
1691733900000|2023-08-11 06:05:00|83.73|82.53|83.7|82.5|83.77|82.57|83.68|82.48|30
1691734200000|2023-08-11 06:10:00|83.71|82.51|83.73|82.53|83.78|82.58|83.71|82.51|11
1691734500000|2023-08-11 06:15:00|83.72|82.52|83.68|82.48|83.73|82.53|83.66|82.46|75
1691734800000|2023-08-11 06:20:00|83.67|82.47|83.71|82.51|83.71|82.51|83.6|82.4|60
1691735100000|2023-08-11 06:25:00|83.7|82.5|83.79|82.59|83.79|82.59|83.7|82.5|9
1691735400000|2023-08-11 06:30:00|83.78|82.58|83.77|82.57|83.81|82.61|83.74|82.54|26
1691735700000|2023-08-11 06:35:00|83.76|82.56|83.83|82.63|83.85|82.65|83.73|82.53|18
1691736000000|2023-08-11 06:40:00|83.78|82.58|83.79|82.59|83.82|82.62|83.71|82.51|32
1691736300000|2023-08-11 06:45:00|83.75|82.55|83.84|82.64|83.84|82.64|83.73|82.53|27
1691736600000|2023-08-11 06:50:00|83.78|82.58|83.92|82.72|83.92|82.72|83.76|82.56|13
1691736900000|2023-08-11 06:55:00|83.93|82.73|83.85|82.65|83.94|82.74|83.83|82.63|42
1691737200000|2023-08-11 07:00:00|83.84|82.64|83.86|82.66|83.9|82.7|83.75|82.55|83
1691737500000|2023-08-11 07:05:00|83.85|82.65|83.89|82.69|83.89|82.69|83.82|82.62|15
1691737800000|2023-08-11 07:10:00|83.88|82.68|83.88|82.68|83.93|82.73|83.83|82.63|30
1691738100000|2023-08-11 07:15:00|83.87|82.67|83.8|82.6|83.89|82.69|83.71|82.51|94
1691738400000|2023-08-11 07:20:00|83.79|82.59|83.8|82.6|83.81|82.61|83.71|82.51|75
1691738700000|2023-08-11 07:25:00|83.75|82.55|83.76|82.56|83.83|82.63|83.71|82.51|66
1691739000000|2023-08-11 07:30:00|83.75|82.55|83.72|82.52|83.8|82.6|83.71|82.51|122
1691739300000|2023-08-11 07:35:00|83.73|82.53|83.79|82.59|83.79|82.59|83.71|82.51|52
1691739600000|2023-08-11 07:40:00|83.74|82.54|83.72|82.52|83.78|82.58|83.71|82.51|60
1691739900000|2023-08-11 07:45:00|83.76|82.56|83.73|82.53|83.76|82.56|83.62|82.42|52
1691740200000|2023-08-11 07:50:00|83.69|82.49|83.72|82.52|83.75|82.55|83.68|82.48|18
1691740500000|2023-08-11 07:55:00|83.73|82.53|83.71|82.51|83.73|82.53|83.64|82.44|36
1691740800000|2023-08-11 08:00:00|83.67|82.47|83.68|82.48|83.74|82.54|83.66|82.46|125
1691741100000|2023-08-11 08:05:00|83.69|82.49|83.71|82.51|83.73|82.53|83.63|82.43|87
1691741400000|2023-08-11 08:10:00|83.7|82.5|83.79|82.59|83.82|82.62|83.67|82.47|60
1691741700000|2023-08-11 08:15:00|83.8|82.6|83.81|82.61|83.84|82.64|83.8|82.6|5
1691742000000|2023-08-11 08:20:00|83.79|82.59|83.73|82.53|83.79|82.59|83.69|82.49|45
1691742300000|2023-08-11 08:25:00|83.72|82.52|83.65|82.45|83.72|82.52|83.6|82.4|98
1691742600000|2023-08-11 08:30:00|83.69|82.49|83.63|82.43|83.7|82.5|83.5|82.3|104
1691742900000|2023-08-11 08:35:00|83.62|82.42|83.56|82.36|83.62|82.42|83.51|82.31|55
1691743200000|2023-08-11 08:40:00|83.61|82.41|83.51|82.31|83.62|82.42|83.5|82.3|51
1691743500000|2023-08-11 08:45:00|83.52|82.32|83.47|82.27|83.54|82.34|83.42|82.22|72
1691743800000|2023-08-11 08:50:00|83.48|82.28|83.48|82.28|83.54|82.34|83.43|82.23|32
1691744100000|2023-08-11 08:55:00|83.47|82.27|83.41|82.21|83.48|82.28|83.39|82.19|82
1691744400000|2023-08-11 09:00:00|83.44|82.24|83.43|82.23|83.48|82.28|83.4|82.2|50
1691744700000|2023-08-11 09:05:00|83.45|82.25|83.59|82.39|83.59|82.39|83.41|82.21|59
1691745000000|2023-08-11 09:10:00|83.6|82.4|83.47|82.27|83.6|82.4|83.47|82.27|19
1691745300000|2023-08-11 09:15:00|83.46|82.26|83.41|82.21|83.46|82.26|83.32|82.12|70
1691745600000|2023-08-11 09:20:00|83.37|82.17|83.49|82.29|83.54|82.34|83.37|82.17|47
1691745900000|2023-08-11 09:25:00|83.48|82.28|83.47|82.27|83.53|82.33|83.36|82.16|46
1691746200000|2023-08-11 09:30:00|83.46|82.26|83.44|82.24|83.47|82.27|83.37|82.17|54
1691746500000|2023-08-11 09:35:00|83.39|82.19|83.4|82.2|83.46|82.26|83.37|82.17|52
1691746800000|2023-08-11 09:40:00|83.36|82.16|83.48|82.28|83.51|82.31|83.36|82.16|43
1691747100000|2023-08-11 09:45:00|83.51|82.31|83.48|82.28|83.51|82.31|83.43|82.23|22
1691747400000|2023-08-11 09:50:00|83.47|82.27|83.44|82.24|83.48|82.28|83.37|82.17|46
1691747700000|2023-08-11 09:55:00|83.43|82.23|83.4|82.2|83.44|82.24|83.35|82.15|69
1691748000000|2023-08-11 10:00:00|83.39|82.19|83.4|82.2|83.44|82.24|83.37|82.17|77
1691748300000|2023-08-11 10:05:00|83.39|82.19|83.38|82.18|83.45|82.25|83.34|82.14|59
1691748600000|2023-08-11 10:10:00|83.39|82.19|83.45|82.25|83.46|82.26|83.33|82.13|124
1691748900000|2023-08-11 10:15:00|83.46|82.26|83.52|82.32|83.53|82.33|83.45|82.25|34
1691749200000|2023-08-11 10:20:00|83.51|82.31|83.52|82.32|83.52|82.32|83.51|82.31|24
1691749500000|2023-08-11 10:25:00|83.53|82.33|83.46|82.26|83.57|82.37|83.46|82.26|11
1691749800000|2023-08-11 10:30:00|83.51|82.31|83.49|82.29|83.57|82.37|83.45|82.25|39
1691750100000|2023-08-11 10:35:00|83.48|82.28|83.5|82.3|83.55|82.35|83.44|82.24|31
1691750400000|2023-08-11 10:40:00|83.51|82.31|83.52|82.32|83.57|82.37|83.5|82.3|48
1691750700000|2023-08-11 10:45:00|83.51|82.31|83.56|82.36|83.61|82.41|83.51|82.31|11
1691751000000|2023-08-11 10:50:00|83.55|82.35|83.5|82.3|83.57|82.37|83.48|82.28|58
1691751300000|2023-08-11 10:55:00|83.51|82.31|83.51|82.31|83.51|82.31|83.5|82.3|13
1691751600000|2023-08-11 11:00:00|83.5|82.3|83.51|82.31|83.54|82.34|83.48|82.28|31
1691751900000|2023-08-11 11:05:00|83.5|82.3|83.54|82.34|83.59|82.39|83.46|82.26|25
1691752200000|2023-08-11 11:10:00|83.53|82.33|83.48|82.28|83.58|82.38|83.47|82.27|53
1691752500000|2023-08-11 11:15:00|83.49|82.29|83.51|82.31|83.51|82.31|83.49|82.29|3
1691752800000|2023-08-11 11:20:00|83.52|82.32|83.56|82.36|83.56|82.36|83.52|82.32|12
1691753100000|2023-08-11 11:25:00|83.55|82.35|83.59|82.39|83.59|82.39|83.54|82.34|6
1691753400000|2023-08-11 11:30:00|83.6|82.4|83.53|82.33|83.61|82.41|83.51|82.31|24
1691753700000|2023-08-11 11:35:00|83.58|82.38|83.66|82.46|83.7|82.5|83.53|82.33|22
1691754000000|2023-08-11 11:40:00|83.67|82.47|83.67|82.47|83.67|82.47|83.67|82.47|1
1691754300000|2023-08-11 11:45:00|83.62|82.42|83.7|82.5|83.73|82.53|83.62|82.42|43
1691754600000|2023-08-11 11:50:00|83.74|82.54|83.73|82.53|83.77|82.57|83.69|82.49|21
1691754900000|2023-08-11 11:55:00|83.72|82.52|83.78|82.58|83.78|82.58|83.72|82.52|21
1691755200000|2023-08-11 12:00:00|83.79|82.59|83.75|82.55|83.87|82.67|83.71|82.51|105
1691755500000|2023-08-11 12:05:00|83.76|82.56|83.91|82.71|84|82.8|83.76|82.56|115
1691755800000|2023-08-11 12:10:00|83.92|82.72|83.93|82.73|84.01|82.81|83.88|82.68|71
1691756100000|2023-08-11 12:15:00|83.88|82.68|83.8|82.6|83.9|82.7|83.8|82.6|69
1691756400000|2023-08-11 12:20:00|83.86|82.66|83.85|82.65|83.89|82.69|83.79|82.59|23
1691756700000|2023-08-11 12:25:00|83.9|82.7|83.88|82.68|83.92|82.72|83.74|82.54|139
1691757000000|2023-08-11 12:30:00|83.86|82.66|83.68|82.48|83.92|82.72|83.66|82.46|372
1691757300000|2023-08-11 12:35:00|83.7|82.5|83.78|82.58|83.8|82.6|83.67|82.47|91
1691757600000|2023-08-11 12:40:00|83.74|82.54|83.76|82.56|83.85|82.65|83.72|82.52|103
1691757900000|2023-08-11 12:45:00|83.77|82.57|83.66|82.46|83.84|82.64|83.64|82.44|162
1691758200000|2023-08-11 12:50:00|83.67|82.47|83.63|82.43|83.71|82.51|83.58|82.38|188
1691758500000|2023-08-11 12:55:00|83.66|82.46|83.71|82.51|83.72|82.52|83.6|82.4|66
1691758800000|2023-08-11 13:00:00|83.72|82.52|83.73|82.53|83.74|82.54|83.62|82.42|125
1691759100000|2023-08-11 13:05:00|83.7|82.5|83.76|82.56|83.76|82.56|83.65|82.45|108
1691759400000|2023-08-11 13:10:00|83.73|82.53|83.87|82.67|83.87|82.67|83.71|82.51|31
1691759700000|2023-08-11 13:15:00|83.86|82.66|83.78|82.58|83.87|82.67|83.72|82.52|86
1691760000000|2023-08-11 13:20:00|83.79|82.59|83.71|82.51|83.82|82.62|83.69|82.49|68
1691760300000|2023-08-11 13:25:00|83.72|82.52|83.65|82.45|83.76|82.56|83.65|82.45|88
1691760600000|2023-08-11 13:30:00|83.68|82.48|83.62|82.42|83.73|82.53|83.59|82.39|176
1691760900000|2023-08-11 13:35:00|83.63|82.43|83.71|82.51|83.73|82.53|83.62|82.42|114
1691761200000|2023-08-11 13:40:00|83.68|82.48|83.65|82.45|83.71|82.51|83.58|82.38|161
1691761500000|2023-08-11 13:45:00|83.69|82.49|83.82|82.62|83.82|82.62|83.6|82.4|151
1691761800000|2023-08-11 13:50:00|83.79|82.59|83.82|82.62|83.85|82.65|83.73|82.53|161
1691762100000|2023-08-11 13:55:00|83.83|82.63|83.84|82.64|83.89|82.69|83.8|82.6|94
1691762400000|2023-08-11 14:00:00|83.81|82.61|83.88|82.68|83.96|82.76|83.81|82.61|233
1691762700000|2023-08-11 14:05:00|83.89|82.69|83.85|82.65|83.95|82.75|83.79|82.59|160
1691763000000|2023-08-11 14:10:00|83.86|82.66|84.01|82.81|84.17|82.97|83.8|82.6|314
1691763300000|2023-08-11 14:15:00|84.03|82.83|84.13|82.93|84.17|82.97|83.94|82.74|312
1691763600000|2023-08-11 14:20:00|84.12|82.92|84.14|82.94|84.2|83|84.1|82.9|139
1691763900000|2023-08-11 14:25:00|84.11|82.91|84.03|82.83|84.19|82.99|83.95|82.75|157
1691764200000|2023-08-11 14:30:00|84|82.8|84|82.8|84.11|82.91|83.97|82.77|91
1691764500000|2023-08-11 14:35:00|83.97|82.77|83.94|82.74|84|82.8|83.86|82.66|185
1691764800000|2023-08-11 14:40:00|83.95|82.75|84.08|82.88|84.08|82.88|83.88|82.68|58
1691765100000|2023-08-11 14:45:00|84.05|82.85|84.11|82.91|84.15|82.95|84.01|82.81|85
1691765400000|2023-08-11 14:50:00|84.1|82.9|84.05|82.85|84.12|82.92|84.03|82.83|103
1691765700000|2023-08-11 14:55:00|84.04|82.84|83.97|82.77|84.13|82.93|83.96|82.76|183
1691766000000|2023-08-11 15:00:00|83.98|82.78|84.04|82.84|84.14|82.94|83.98|82.78|122
1691766300000|2023-08-11 15:05:00|84.03|82.83|83.87|82.67|84.05|82.85|83.83|82.63|202
1691766600000|2023-08-11 15:10:00|83.9|82.7|83.79|82.59|83.9|82.7|83.77|82.57|155
1691766900000|2023-08-11 15:15:00|83.81|82.61|83.62|82.42|83.83|82.63|83.62|82.42|274
1691767200000|2023-08-11 15:20:00|83.63|82.43|83.69|82.49|83.75|82.55|83.61|82.41|97
1691767500000|2023-08-11 15:25:00|83.67|82.47|83.73|82.53|83.74|82.54|83.63|82.43|132
1691767800000|2023-08-11 15:30:00|83.69|82.49|83.64|82.44|83.73|82.53|83.57|82.37|155
1691768100000|2023-08-11 15:35:00|83.65|82.45|83.7|82.5|83.76|82.56|83.6|82.4|101
1691768400000|2023-08-11 15:40:00|83.69|82.49|83.61|82.41|83.69|82.49|83.61|82.41|60
1691768700000|2023-08-11 15:45:00|83.64|82.44|83.7|82.5|83.72|82.52|83.59|82.39|103
1691769000000|2023-08-11 15:50:00|83.69|82.49|83.55|82.35|83.7|82.5|83.51|82.31|164
1691769300000|2023-08-11 15:55:00|83.54|82.34|83.59|82.39|83.64|82.44|83.5|82.3|123
1691769600000|2023-08-11 16:00:00|83.6|82.4|83.68|82.48|83.7|82.5|83.56|82.36|126
1691769900000|2023-08-11 16:05:00|83.65|82.45|83.66|82.46|83.72|82.52|83.63|82.43|87
1691770200000|2023-08-11 16:10:00|83.65|82.45|83.72|82.52|83.77|82.57|83.65|82.45|70
1691770500000|2023-08-11 16:15:00|83.75|82.55|83.74|82.54|83.8|82.6|83.69|82.49|146
1691770800000|2023-08-11 16:20:00|83.75|82.55|83.71|82.51|83.82|82.62|83.71|82.51|73
1691771100000|2023-08-11 16:25:00|83.7|82.5|83.68|82.48|83.74|82.54|83.65|82.45|89
1691771400000|2023-08-11 16:30:00|83.69|82.49|83.72|82.52|83.75|82.55|83.66|82.46|80
1691771700000|2023-08-11 16:35:00|83.71|82.51|83.62|82.42|83.73|82.53|83.59|82.39|120
1691772000000|2023-08-11 16:40:00|83.63|82.43|83.4|82.2|83.63|82.43|83.29|82.09|240
1691772300000|2023-08-11 16:45:00|83.46|82.26|83.47|82.27|83.56|82.36|83.34|82.14|189
1691772600000|2023-08-11 16:50:00|83.45|82.25|83.65|82.45|83.7|82.5|83.42|82.22|216
1691772900000|2023-08-11 16:55:00|83.64|82.44|83.67|82.47|83.72|82.52|83.6|82.4|70
1691773200000|2023-08-11 17:00:00|83.68|82.48|83.63|82.43|83.71|82.51|83.59|82.39|90
1691773500000|2023-08-11 17:05:00|83.64|82.44|83.51|82.31|83.66|82.46|83.51|82.31|110
1691773800000|2023-08-11 17:10:00|83.52|82.32|83.56|82.36|83.6|82.4|83.5|82.3|56
1691774100000|2023-08-11 17:15:00|83.57|82.37|83.69|82.49|83.7|82.5|83.51|82.31|63
1691774400000|2023-08-11 17:20:00|83.68|82.48|83.73|82.53|83.73|82.53|83.66|82.46|30
1691774700000|2023-08-11 17:25:00|83.69|82.49|83.79|82.59|83.79|82.59|83.68|82.48|45
1691775000000|2023-08-11 17:30:00|83.8|82.6|83.75|82.55|83.8|82.6|83.7|82.5|24
1691775300000|2023-08-11 17:35:00|83.7|82.5|83.76|82.56|83.79|82.59|83.69|82.49|92
1691775600000|2023-08-11 17:40:00|83.71|82.51|83.73|82.53|83.79|82.59|83.67|82.47|36
1691775900000|2023-08-11 17:45:00|83.72|82.52|83.62|82.42|83.74|82.54|83.53|82.33|137
1691776200000|2023-08-11 17:50:00|83.61|82.41|83.6|82.4|83.63|82.43|83.52|82.32|70
1691776500000|2023-08-11 17:55:00|83.61|82.41|83.64|82.44|83.68|82.48|83.57|82.37|29
1691776800000|2023-08-11 18:00:00|83.63|82.43|83.67|82.47|83.67|82.47|83.58|82.38|54
1691777100000|2023-08-11 18:05:00|83.68|82.48|83.69|82.49|83.71|82.51|83.64|82.44|24
1691777400000|2023-08-11 18:10:00|83.7|82.5|83.68|82.48|83.73|82.53|83.61|82.41|31
1691777700000|2023-08-11 18:15:00|83.69|82.49|83.69|82.49|83.7|82.5|83.64|82.44|30
1691778000000|2023-08-11 18:20:00|83.68|82.48|83.62|82.42|83.69|82.49|83.58|82.38|66
1691778300000|2023-08-11 18:25:00|83.63|82.43|83.62|82.42|83.68|82.48|83.57|82.37|62
1691778600000|2023-08-11 18:30:00|83.61|82.41|83.65|82.45|83.68|82.48|83.58|82.38|85
1691778900000|2023-08-11 18:35:00|83.64|82.44|83.57|82.37|83.65|82.45|83.54|82.34|58
1691779200000|2023-08-11 18:40:00|83.52|82.32|83.53|82.33|83.55|82.35|83.48|82.28|40
1691779500000|2023-08-11 18:45:00|83.54|82.34|83.53|82.33|83.59|82.39|83.52|82.32|44
1691779800000|2023-08-11 18:50:00|83.52|82.32|83.57|82.37|83.58|82.38|83.51|82.31|52
1691780100000|2023-08-11 18:55:00|83.56|82.36|83.52|82.32|83.6|82.4|83.52|82.32|33
1691780400000|2023-08-11 19:00:00|83.57|82.37|83.53|82.33|83.57|82.37|83.45|82.25|75
1691780700000|2023-08-11 19:05:00|83.52|82.32|83.39|82.19|83.52|82.32|83.39|82.19|75
1691781000000|2023-08-11 19:10:00|83.43|82.23|83.38|82.18|83.5|82.3|83.37|82.17|44
1691781300000|2023-08-11 19:15:00|83.42|82.22|83.44|82.24|83.47|82.27|83.35|82.15|95
1691781600000|2023-08-11 19:20:00|83.43|82.23|83.41|82.21|83.5|82.3|83.34|82.14|78
1691781900000|2023-08-11 19:25:00|83.47|82.27|83.49|82.29|83.5|82.3|83.43|82.23|10
1691782200000|2023-08-11 19:30:00|83.47|82.27|83.43|82.23|83.49|82.29|83.42|82.22|28
1691782500000|2023-08-11 19:35:00|83.53|82.33|83.44|82.24|83.53|82.33|83.39|82.19|94
1691782800000|2023-08-11 19:40:00|83.43|82.23|83.45|82.25|83.49|82.29|83.38|82.18|85
1691783100000|2023-08-11 19:45:00|83.5|82.3|83.43|82.23|83.5|82.3|83.41|82.21|103
1691783400000|2023-08-11 19:50:00|83.42|82.22|83.47|82.27|83.48|82.28|83.39|82.19|70
1691783700000|2023-08-11 19:55:00|83.43|82.23|83.4|82.2|83.46|82.26|83.38|82.18|48
1691784000000|2023-08-11 20:00:00|83.45|82.25|83.4|82.2|83.51|82.31|83.39|82.19|52
1691784300000|2023-08-11 20:05:00|83.39|82.19|83.4|82.2|83.43|82.23|83.39|82.19|27
1691784600000|2023-08-11 20:10:00|83.39|82.19|83.43|82.23|83.44|82.24|83.38|82.18|49
1691784900000|2023-08-11 20:15:00|83.45|82.25|83.52|82.32|83.52|82.32|83.4|82.2|44
1691785200000|2023-08-11 20:20:00|83.51|82.31|83.51|82.31|83.54|82.34|83.49|82.29|34
1691785500000|2023-08-11 20:25:00|83.52|82.32|83.5|82.3|83.56|82.36|83.49|82.29|30
1691785800000|2023-08-11 20:30:00|83.48|82.28|83.49|82.29|83.51|82.31|83.48|82.28|14
1691786100000|2023-08-11 20:35:00|83.5|82.3|83.5|82.3|83.5|82.3|83.49|82.29|3
1691786400000|2023-08-11 20:40:00|83.51|82.31|83.51|82.31|83.54|82.34|83.49|82.29|65
1691786700000|2023-08-11 20:45:00|83.52|82.32|83.54|82.34|83.55|82.35|83.5|82.3|29
1691787000000|2023-08-11 20:50:00|83.56|82.36|83.63|82.43|83.65|82.45|83.54|82.34|32
1691787300000|2023-08-11 20:55:00|83.64|82.44|83.66|82.46|83.67|82.47|83.63|82.43|27
1691823600000|2023-08-12 07:00:00|84.33|83.13|84.32|83.12|84.34|83.14|84.31|83.11|15
1691823900000|2023-08-12 07:05:00|84.34|83.14|84.33|83.13|84.35|83.15|84.32|83.12|19
1691824200000|2023-08-12 07:10:00|84.35|83.15|84.36|83.16|84.38|83.18|84.35|83.15|14
1691824500000|2023-08-12 07:15:00|84.37|83.17|84.27|83.07|84.38|83.18|84.25|83.05|18
1691824800000|2023-08-12 07:20:00|84.28|83.08|84.27|83.07|84.29|83.09|84.27|83.07|5
1691825100000|2023-08-12 07:25:00|84.25|83.05|84.26|83.06|84.26|83.06|84.24|83.04|7
1691825400000|2023-08-12 07:30:00|84.25|83.05|84.27|83.07|84.28|83.08|84.22|83.02|22
1691825700000|2023-08-12 07:35:00|84.28|83.08|84.25|83.05|84.28|83.08|84.24|83.04|19
1691826000000|2023-08-12 07:40:00|84.23|83.03|84.22|83.02|84.25|83.05|84.18|82.98|9
1691826300000|2023-08-12 07:45:00|84.23|83.03|84.2|83|84.23|83.03|84.19|82.99|12
1691826600000|2023-08-12 07:50:00|84.21|83.01|84.2|83|84.27|83.07|84.2|83|39
1691826900000|2023-08-12 07:55:00|84.19|82.99|84.19|82.99|84.21|83.01|84.17|82.97|22
1691827200000|2023-08-12 08:00:00|84.18|82.98|84.2|83|84.21|83.01|84.16|82.96|28
1691827500000|2023-08-12 08:05:00|84.17|82.97|84.11|82.91|84.17|82.97|84.11|82.91|8
1691827800000|2023-08-12 08:10:00|84.12|82.92|84.14|82.94|84.15|82.95|84.11|82.91|15
1691828100000|2023-08-12 08:15:00|84.13|82.93|84.09|82.89|84.14|82.94|84.09|82.89|16
1691828400000|2023-08-12 08:20:00|84.1|82.9|84.09|82.89|84.11|82.91|84.09|82.89|6
1691828700000|2023-08-12 08:25:00|84.06|82.86|84.03|82.83|84.06|82.86|84.01|82.81|38
1691829000000|2023-08-12 08:30:00|84.02|82.82|84.02|82.82|84.04|82.84|83.97|82.77|41
1691829300000|2023-08-12 08:35:00|84.01|82.81|84.02|82.82|84.03|82.83|84|82.8|18
1691829600000|2023-08-12 08:40:00|84.03|82.83|84.07|82.87|84.08|82.88|84.03|82.83|29
1691829900000|2023-08-12 08:45:00|84.06|82.86|84.04|82.84|84.09|82.89|84|82.8|25
1691830200000|2023-08-12 08:50:00|84.01|82.81|84.07|82.87|84.07|82.87|84.01|82.81|21
1691830500000|2023-08-12 08:55:00|84.05|82.85|84.05|82.85|84.06|82.86|84.03|82.83|9
1691830800000|2023-08-12 09:00:00|84.06|82.86|84.16|82.96|84.16|82.96|84.06|82.86|37
1691831100000|2023-08-12 09:05:00|84.17|82.97|84.2|83|84.2|83|84.16|82.96|19
1691831400000|2023-08-12 09:10:00|84.19|82.99|84.21|83.01|84.21|83.01|84.17|82.97|21
1691831700000|2023-08-12 09:15:00|84.22|83.02|84.25|83.05|84.28|83.08|84.2|83|31
1691832000000|2023-08-12 09:20:00|84.24|83.04|84.19|82.99|84.24|83.04|84.19|82.99|11
1691832300000|2023-08-12 09:25:00|84.2|83|84.2|83|84.23|83.03|84.19|82.99|16
1691832600000|2023-08-12 09:30:00|84.19|82.99|84.2|83|84.22|83.02|84.19|82.99|9
1691832900000|2023-08-12 09:35:00|84.22|83.02|84.2|83|84.26|83.06|84.2|83|45
1691833200000|2023-08-12 09:40:00|84.21|83.01|84.25|83.05|84.25|83.05|84.19|82.99|8
1691833500000|2023-08-12 09:45:00|84.26|83.06|84.21|83.01|84.26|83.06|84.2|83|7
1691833800000|2023-08-12 09:50:00|84.2|83|84.25|83.05|84.25|83.05|84.2|83|17
1691834100000|2023-08-12 09:55:00|84.26|83.06|84.24|83.04|84.27|83.07|84.2|83|17
1691834400000|2023-08-12 10:00:00|84.23|83.03|84.3|83.1|84.3|83.1|84.2|83|41
1691834700000|2023-08-12 10:05:00|84.29|83.09|84.28|83.08|84.3|83.1|84.27|83.07|5
1691835000000|2023-08-12 10:10:00|84.3|83.1|84.33|83.13|84.33|83.13|84.29|83.09|6
1691835300000|2023-08-12 10:15:00|84.32|83.12|84.32|83.12|84.33|83.13|84.3|83.1|9
1691835600000|2023-08-12 10:20:00|84.31|83.11|84.34|83.14|84.34|83.14|84.3|83.1|8
1691835900000|2023-08-12 10:25:00|84.33|83.13|84.34|83.14|84.35|83.15|84.33|83.13|8
1691836200000|2023-08-12 10:30:00|84.33|83.13|84.32|83.12|84.34|83.14|84.32|83.12|6
1691836500000|2023-08-12 10:35:00|84.33|83.13|84.35|83.15|84.35|83.15|84.32|83.12|11
1691836800000|2023-08-12 10:40:00|84.33|83.13|84.31|83.11|84.35|83.15|84.31|83.11|12
1691837100000|2023-08-12 10:45:00|84.32|83.12|84.36|83.16|84.36|83.16|84.32|83.12|13
1691837400000|2023-08-12 10:50:00|84.37|83.17|84.36|83.16|84.37|83.17|84.33|83.13|5
1691837700000|2023-08-12 10:55:00|84.37|83.17|84.38|83.18|84.39|83.19|84.33|83.13|17
1691838000000|2023-08-12 11:00:00|84.39|83.19|84.4|83.2|84.4|83.2|84.35|83.15|21
1691838300000|2023-08-12 11:05:00|84.39|83.19|84.38|83.18|84.39|83.19|84.36|83.16|12
1691838600000|2023-08-12 11:10:00|84.37|83.17|84.36|83.16|84.38|83.18|84.34|83.14|41
1691838900000|2023-08-12 11:15:00|84.37|83.17|84.33|83.13|84.37|83.17|84.32|83.12|15
1691839200000|2023-08-12 11:20:00|84.32|83.12|84.33|83.13|84.34|83.14|84.32|83.12|12
1691839500000|2023-08-12 11:25:00|84.31|83.11|84.33|83.13|84.36|83.16|84.31|83.11|11
1691839800000|2023-08-12 11:30:00|84.34|83.14|84.33|83.13|84.34|83.14|84.32|83.12|6
1691840100000|2023-08-12 11:35:00|84.32|83.12|84.34|83.14|84.34|83.14|84.31|83.11|9
1691840400000|2023-08-12 11:40:00|84.31|83.11|84.35|83.15|84.35|83.15|84.31|83.11|22
1691840700000|2023-08-12 11:45:00|84.34|83.14|84.43|83.23|84.43|83.23|84.34|83.14|17
1691841000000|2023-08-12 11:50:00|84.44|83.24|84.43|83.23|84.44|83.24|84.4|83.2|20
1691841300000|2023-08-12 11:55:00|84.44|83.24|84.44|83.24|84.44|83.24|84.41|83.21|10
1691841600000|2023-08-12 12:00:00|84.43|83.23|84.38|83.18|84.44|83.24|84.38|83.18|57
1691841900000|2023-08-12 12:05:00|84.42|83.22|84.35|83.15|84.42|83.22|84.33|83.13|22
1691842200000|2023-08-12 12:10:00|84.36|83.16|84.34|83.14|84.37|83.17|84.32|83.12|7
1691842500000|2023-08-12 12:15:00|84.33|83.13|84.29|83.09|84.34|83.14|84.29|83.09|39
1691842800000|2023-08-12 12:20:00|84.3|83.1|84.34|83.14|84.34|83.14|84.29|83.09|45
1691843100000|2023-08-12 12:25:00|84.33|83.13|84.31|83.11|84.33|83.13|84.28|83.08|7
1691843400000|2023-08-12 12:30:00|84.29|83.09|84.28|83.08|84.32|83.12|84.28|83.08|15
1691843700000|2023-08-12 12:35:00|84.27|83.07|84.25|83.05|84.27|83.07|84.24|83.04|13
1691844000000|2023-08-12 12:40:00|84.26|83.06|84.24|83.04|84.26|83.06|84.23|83.03|7
1691844300000|2023-08-12 12:45:00|84.25|83.05|84.23|83.03|84.25|83.05|84.21|83.01|11
1691844600000|2023-08-12 12:50:00|84.24|83.04|84.25|83.05|84.25|83.05|84.22|83.02|10
1691844900000|2023-08-12 12:55:00|84.26|83.06|84.3|83.1|84.32|83.12|84.25|83.05|20
1691845200000|2023-08-12 13:00:00|84.31|83.11|84.26|83.06|84.31|83.11|84.25|83.05|10
1691845500000|2023-08-12 13:05:00|84.27|83.07|84.34|83.14|84.34|83.14|84.25|83.05|18
1691845800000|2023-08-12 13:10:00|84.33|83.13|84.31|83.11|84.33|83.13|84.3|83.1|19
1691846100000|2023-08-12 13:15:00|84.32|83.12|84.32|83.12|84.32|83.12|84.29|83.09|5
1691846400000|2023-08-12 13:20:00|84.33|83.13|84.28|83.08|84.33|83.13|84.28|83.08|11
1691846700000|2023-08-12 13:25:00|84.26|83.06|84.19|82.99|84.28|83.08|84.19|82.99|24
1691847000000|2023-08-12 13:30:00|84.16|82.96|84.26|83.06|84.29|83.09|84.16|82.96|63
1691847300000|2023-08-12 13:35:00|84.27|83.07|84.32|83.12|84.33|83.13|84.27|83.07|12
1691847600000|2023-08-12 13:40:00|84.31|83.11|84.18|82.98|84.31|83.11|84.18|82.98|19
1691847900000|2023-08-12 13:45:00|84.19|82.99|84.19|82.99|84.19|82.99|84.16|82.96|10
1691848200000|2023-08-12 13:50:00|84.2|83|84.21|83.01|84.24|83.04|84.2|83|9
1691848500000|2023-08-12 13:55:00|84.2|83|84.16|82.96|84.21|83.01|84.16|82.96|9
1691848800000|2023-08-12 14:00:00|84.17|82.97|84.21|83.01|84.21|83.01|84.16|82.96|15
1691849100000|2023-08-12 14:05:00|84.2|83|84.19|82.99|84.21|83.01|84.17|82.97|21
1691849400000|2023-08-12 14:10:00|84.2|83|84.12|82.92|84.2|83|84.12|82.92|18
1691849700000|2023-08-12 14:15:00|84.13|82.93|84.22|83.02|84.22|83.02|84.11|82.91|20
1691850000000|2023-08-12 14:20:00|84.19|82.99|84.15|82.95|84.23|83.03|84.15|82.95|22
1691850300000|2023-08-12 14:25:00|84.16|82.96|84.17|82.97|84.17|82.97|84.13|82.93|23
1691850600000|2023-08-12 14:30:00|84.16|82.96|84.2|83|84.21|83.01|84.16|82.96|28
1691850900000|2023-08-12 14:35:00|84.21|83.01|84.12|82.92|84.22|83.02|84.11|82.91|32
1691851200000|2023-08-12 14:40:00|84.13|82.93|84.17|82.97|84.18|82.98|84.13|82.93|36
1691851500000|2023-08-12 14:45:00|84.16|82.96|84.19|82.99|84.2|83|84.16|82.96|20
1691851800000|2023-08-12 14:50:00|84.18|82.98|84.15|82.95|84.18|82.98|84.12|82.92|16
1691852100000|2023-08-12 14:55:00|84.16|82.96|84.19|82.99|84.22|83.02|84.16|82.96|51
1691852400000|2023-08-12 15:00:00|84.2|83|84.18|82.98|84.22|83.02|84.16|82.96|24
1691852700000|2023-08-12 15:05:00|84.19|82.99|84.2|83|84.21|83.01|84.17|82.97|14
1691853000000|2023-08-12 15:10:00|84.21|83.01|84.23|83.03|84.23|83.03|84.21|83.01|11
1691853300000|2023-08-12 15:15:00|84.24|83.04|84.28|83.08|84.3|83.1|84.21|83.01|24
1691853600000|2023-08-12 15:20:00|84.3|83.1|84.2|83|84.3|83.1|84.19|82.99|22
1691853900000|2023-08-12 15:25:00|84.19|82.99|84.2|83|84.23|83.03|84.18|82.98|12
1691854200000|2023-08-12 15:30:00|84.2|83|84.2|83|84.22|83.02|84.2|83|8
1691854500000|2023-08-12 15:35:00|84.19|82.99|84.21|83.01|84.21|83.01|84.15|82.95|40
1691854800000|2023-08-12 15:40:00|84.22|83.02|84.2|83|84.24|83.04|84.19|82.99|29
1691855100000|2023-08-12 15:45:00|84.19|82.99|84.13|82.93|84.2|83|84.13|82.93|32
1691855400000|2023-08-12 15:50:00|84.14|82.94|84.15|82.95|84.15|82.95|84.11|82.91|35
1691855700000|2023-08-12 15:55:00|84.16|82.96|84.18|82.98|84.19|82.99|84.16|82.96|17
1691856000000|2023-08-12 16:00:00|84.17|82.97|84.19|82.99|84.19|82.99|84.15|82.95|47
1691856300000|2023-08-12 16:05:00|84.18|82.98|84.18|82.98|84.19|82.99|84.16|82.96|13
1691856600000|2023-08-12 16:10:00|84.19|82.99|84.25|83.05|84.27|83.07|84.17|82.97|49
1691856900000|2023-08-12 16:15:00|84.26|83.06|84.23|83.03|84.27|83.07|84.23|83.03|12
1691857200000|2023-08-12 16:20:00|84.24|83.04|84.31|83.11|84.31|83.11|84.24|83.04|26
1691857500000|2023-08-12 16:25:00|84.29|83.09|84.28|83.08|84.31|83.11|84.28|83.08|12
1691857800000|2023-08-12 16:30:00|84.29|83.09|84.26|83.06|84.29|83.09|84.26|83.06|12
1691858100000|2023-08-12 16:35:00|84.27|83.07|84.33|83.13|84.33|83.13|84.26|83.06|24
1691858400000|2023-08-12 16:40:00|84.32|83.12|84.32|83.12|84.32|83.12|84.31|83.11|13
1691858700000|2023-08-12 16:45:00|84.35|83.15|84.34|83.14|84.35|83.15|84.32|83.12|17
1691859000000|2023-08-12 16:50:00|84.35|83.15|84.36|83.16|84.38|83.18|84.35|83.15|9
1691859300000|2023-08-12 16:55:00|84.35|83.15|84.35|83.15|84.37|83.17|84.35|83.15|4
1691859600000|2023-08-12 17:00:00|84.34|83.14|84.38|83.18|84.38|83.18|84.34|83.14|8
1691859900000|2023-08-12 17:05:00|84.36|83.16|84.36|83.16|84.38|83.18|84.35|83.15|28
1691860200000|2023-08-12 17:10:00|84.35|83.15|84.32|83.12|84.35|83.15|84.32|83.12|30
1691860500000|2023-08-12 17:15:00|84.33|83.13|84.28|83.08|84.33|83.13|84.28|83.08|11
1691860800000|2023-08-12 17:20:00|84.27|83.07|84.34|83.14|84.36|83.16|84.26|83.06|18
1691861100000|2023-08-12 17:25:00|84.33|83.13|84.32|83.12|84.33|83.13|84.31|83.11|5
1691861400000|2023-08-12 17:30:00|84.31|83.11|84.26|83.06|84.31|83.11|84.26|83.06|6
1691861700000|2023-08-12 17:35:00|84.25|83.05|84.2|83|84.26|83.06|84.2|83|12
1691862000000|2023-08-12 17:40:00|84.19|82.99|84.19|82.99|84.21|83.01|84.17|82.97|13
1691862300000|2023-08-12 17:45:00|84.18|82.98|84.14|82.94|84.19|82.99|84.14|82.94|13
1691862600000|2023-08-12 17:50:00|84.15|82.95|84.17|82.97|84.18|82.98|84.14|82.94|29
1691862900000|2023-08-12 17:55:00|84.15|82.95|84.17|82.97|84.18|82.98|84.15|82.95|6
1691863200000|2023-08-12 18:00:00|84.15|82.95|84.15|82.95|84.16|82.96|84.14|82.94|49
1691863500000|2023-08-12 18:05:00|84.16|82.96|84.19|82.99|84.2|83|84.16|82.96|12
1691863800000|2023-08-12 18:10:00|84.2|83|84.15|82.95|84.2|83|84.13|82.93|14
1691864100000|2023-08-12 18:15:00|84.16|82.96|84.2|83|84.2|83|84.14|82.94|14
1691864400000|2023-08-12 18:20:00|84.21|83.01|84.21|83.01|84.22|83.02|84.18|82.98|7
1691864700000|2023-08-12 18:25:00|84.2|83|84.16|82.96|84.2|83|84.15|82.95|10
1691865000000|2023-08-12 18:30:00|84.15|82.95|84.13|82.93|84.16|82.96|84.13|82.93|7
1691865300000|2023-08-12 18:35:00|84.14|82.94|84.12|82.92|84.15|82.95|84.12|82.92|18
1691865600000|2023-08-12 18:40:00|84.1|82.9|84.19|82.99|84.21|83.01|84.1|82.9|52
1691865900000|2023-08-12 18:45:00|84.22|83.02|84.2|83|84.22|83.02|84.17|82.97|16
1691866200000|2023-08-12 18:50:00|84.19|82.99|84.17|82.97|84.19|82.99|84.16|82.96|13
1691866500000|2023-08-12 18:55:00|84.14|82.94|84.17|82.97|84.19|82.99|84.14|82.94|12
1691866800000|2023-08-12 19:00:00|84.16|82.96|84.12|82.92|84.16|82.96|84.09|82.89|17
1691867100000|2023-08-12 19:05:00|84.13|82.93|84.14|82.94|84.16|82.96|84.12|82.92|69
1691867400000|2023-08-12 19:10:00|84.12|82.92|84.09|82.89|84.12|82.92|84.07|82.87|23
1691867700000|2023-08-12 19:15:00|84.07|82.87|84.09|82.89|84.11|82.91|84.06|82.86|31
1691868000000|2023-08-12 19:20:00|84.11|82.91|84.08|82.88|84.12|82.92|84.06|82.86|18
1691868300000|2023-08-12 19:25:00|84.09|82.89|84.05|82.85|84.09|82.89|84.01|82.81|26
1691868600000|2023-08-12 19:30:00|84.06|82.86|84.04|82.84|84.06|82.86|84.03|82.83|5
1691868900000|2023-08-12 19:35:00|84.02|82.82|84.03|82.83|84.04|82.84|84|82.8|6
1691869200000|2023-08-12 19:40:00|84.01|82.81|84.01|82.81|84.03|82.83|84|82.8|8
1691869500000|2023-08-12 19:45:00|84|82.8|84|82.8|84|82.8|83.97|82.77|5
1691869800000|2023-08-12 19:50:00|83.98|82.78|83.95|82.75|84|82.8|83.92|82.72|32
1691870100000|2023-08-12 19:55:00|83.94|82.74|83.97|82.77|83.97|82.77|83.93|82.73|26
1691870400000|2023-08-12 20:00:00|83.96|82.76|83.89|82.69|83.97|82.77|83.86|82.66|21
1691870700000|2023-08-12 20:05:00|83.9|82.7|83.96|82.76|83.96|82.76|83.9|82.7|30
1691871000000|2023-08-12 20:10:00|83.97|82.77|83.92|82.72|83.97|82.77|83.92|82.72|57
1691871300000|2023-08-12 20:15:00|83.94|82.74|83.94|82.74|83.94|82.74|83.92|82.72|26
1691871600000|2023-08-12 20:20:00|83.93|82.73|83.95|82.75|83.95|82.75|83.92|82.72|18
1691871900000|2023-08-12 20:25:00|83.96|82.76|83.95|82.75|84|82.8|83.95|82.75|46
1691872200000|2023-08-12 20:30:00|83.93|82.73|83.98|82.78|84|82.8|83.93|82.73|26
1691872500000|2023-08-12 20:35:00|83.97|82.77|83.96|82.76|83.97|82.77|83.93|82.73|12
1691872800000|2023-08-12 20:40:00|83.95|82.75|83.99|82.79|84|82.8|83.95|82.75|11
1691873100000|2023-08-12 20:45:00|83.98|82.78|83.97|82.77|83.98|82.78|83.95|82.75|11
1691873400000|2023-08-12 20:50:00|84|82.8|84.02|82.82|84.02|82.82|83.97|82.77|8
1691873700000|2023-08-12 20:55:00|84.03|82.83|84.02|82.82|84.05|82.85|84.02|82.82|9
1691874000000|2023-08-12 21:00:00|84.03|82.83|83.98|82.78|84.03|82.83|83.98|82.78|78
1691874300000|2023-08-12 21:05:00|83.99|82.79|84.01|82.81|84.01|82.81|83.98|82.78|5
1691874600000|2023-08-12 21:10:00|84.03|82.83|84.07|82.87|84.07|82.87|84.03|82.83|7
1691874900000|2023-08-12 21:15:00|84.06|82.86|84.07|82.87|84.07|82.87|84.03|82.83|9
1691875200000|2023-08-12 21:20:00|84.05|82.85|84.07|82.87|84.08|82.88|84.05|82.85|12
1691875500000|2023-08-12 21:25:00|84.05|82.85|84.09|82.89|84.1|82.9|84.05|82.85|80
1691875800000|2023-08-12 21:30:00|84.06|82.86|84.09|82.89|84.1|82.9|84.06|82.86|8
1691876100000|2023-08-12 21:35:00|84.1|82.9|84.1|82.9|84.12|82.92|84.09|82.89|13
1691876400000|2023-08-12 21:40:00|84.09|82.89|84.15|82.95|84.15|82.95|84.08|82.88|10
1691876700000|2023-08-12 21:45:00|84.14|82.94|84.1|82.9|84.15|82.95|84.09|82.89|24
1691877000000|2023-08-12 21:50:00|84.09|82.89|84.1|82.9|84.12|82.92|84.06|82.86|57
1691877300000|2023-08-12 21:55:00|84.09|82.89|84.11|82.91|84.12|82.92|84.09|82.89|8
1691877600000|2023-08-12 22:00:00|84.1|82.9|84.12|82.92|84.14|82.94|84.09|82.89|73
1691877900000|2023-08-12 22:05:00|84.11|82.91|84.11|82.91|84.15|82.95|84.09|82.89|12
1691878200000|2023-08-12 22:10:00|84.1|82.9|84.22|83.02|84.23|83.03|84.1|82.9|28
1691878500000|2023-08-12 22:15:00|84.21|83.01|84.22|83.02|84.24|83.04|84.2|83|11
1691878800000|2023-08-12 22:20:00|84.24|83.04|84.21|83.01|84.24|83.04|84.21|83.01|7
1691879100000|2023-08-12 22:25:00|84.2|83|84.24|83.04|84.24|83.04|84.18|82.98|12
1691879400000|2023-08-12 22:30:00|84.25|83.05|84.23|83.03|84.26|83.06|84.2|83|97
1691879700000|2023-08-12 22:35:00|84.21|83.01|84.23|83.03|84.24|83.04|84.2|83|13
1691880000000|2023-08-12 22:40:00|84.24|83.04|84.25|83.05|84.25|83.05|84.23|83.03|10
1691880300000|2023-08-12 22:45:00|84.24|83.04|84.22|83.02|84.24|83.04|84.19|82.99|13
1691880600000|2023-08-12 22:50:00|84.2|83|84.19|82.99|84.22|83.02|84.18|82.98|13
1691880900000|2023-08-12 22:55:00|84.17|82.97|84.2|83|84.21|83.01|84.17|82.97|15
1691881200000|2023-08-12 23:00:00|84.19|82.99|84.16|82.96|84.19|82.99|84.16|82.96|6
1691881500000|2023-08-12 23:05:00|84.15|82.95|84.17|82.97|84.19|82.99|84.11|82.91|58
1691881800000|2023-08-12 23:10:00|84.16|82.96|84.14|82.94|84.16|82.96|84.11|82.91|7
1691882100000|2023-08-12 23:15:00|84.13|82.93|84.1|82.9|84.13|82.93|84.08|82.88|12
1691882400000|2023-08-12 23:20:00|84.08|82.88|84.11|82.91|84.11|82.91|84.07|82.87|16
1691882700000|2023-08-12 23:25:00|84.1|82.9|84.07|82.87|84.1|82.9|84.05|82.85|14
1691883000000|2023-08-12 23:30:00|84.08|82.88|84.03|82.83|84.08|82.88|84.02|82.82|63
1691883300000|2023-08-12 23:35:00|84.04|82.84|84.04|82.84|84.07|82.87|84.02|82.82|56
1691883600000|2023-08-12 23:40:00|84.03|82.83|84.01|82.81|84.03|82.83|83.99|82.79|5
1691883900000|2023-08-12 23:45:00|83.99|82.79|84.01|82.81|84.04|82.84|83.98|82.78|25
1691884200000|2023-08-12 23:50:00|83.98|82.78|84.02|82.82|84.02|82.82|83.98|82.78|13
1691884500000|2023-08-12 23:55:00|84.03|82.83|84.07|82.87|84.08|82.88|84.03|82.83|28
1691884800000|2023-08-13 00:00:00|84.08|82.88|84.02|82.82|84.09|82.89|84|82.8|32
1691885100000|2023-08-13 00:05:00|84.01|82.81|83.99|82.79|84.01|82.81|83.97|82.77|7
1691885400000|2023-08-13 00:10:00|84|82.8|83.99|82.79|84|82.8|83.96|82.76|6
1691885700000|2023-08-13 00:15:00|83.98|82.78|83.96|82.76|83.99|82.79|83.94|82.74|16
1691886000000|2023-08-13 00:20:00|83.97|82.77|83.92|82.72|83.97|82.77|83.91|82.71|26
1691886300000|2023-08-13 00:25:00|83.9|82.7|83.92|82.72|83.94|82.74|83.9|82.7|16
1691886600000|2023-08-13 00:30:00|83.93|82.73|83.93|82.73|83.94|82.74|83.9|82.7|63
1691886900000|2023-08-13 00:35:00|83.94|82.74|83.96|82.76|83.98|82.78|83.91|82.71|13
1691887200000|2023-08-13 00:40:00|83.93|82.73|84|82.8|84|82.8|83.93|82.73|13
1691887500000|2023-08-13 00:45:00|84.01|82.81|84.12|82.92|84.15|82.95|84.01|82.81|42
1691887800000|2023-08-13 00:50:00|84.15|82.95|84.18|82.98|84.18|82.98|84.13|82.93|20
1691888100000|2023-08-13 00:55:00|84.17|82.97|84.2|83|84.21|83.01|84.14|82.94|18
1691888400000|2023-08-13 01:00:00|84.19|82.99|84.15|82.95|84.19|82.99|84.14|82.94|14
1691888700000|2023-08-13 01:05:00|84.16|82.96|84.11|82.91|84.16|82.96|84.09|82.89|18
1691889000000|2023-08-13 01:10:00|84.09|82.89|84.12|82.92|84.13|82.93|84.09|82.89|16
1691889300000|2023-08-13 01:15:00|84.1|82.9|84.02|82.82|84.1|82.9|84.02|82.82|15
1691889600000|2023-08-13 01:20:00|84.01|82.81|84.02|82.82|84.04|82.84|84.01|82.81|15
1691889900000|2023-08-13 01:25:00|84.03|82.83|83.99|82.79|84.03|82.83|83.96|82.76|17
1691890200000|2023-08-13 01:30:00|83.98|82.78|84.03|82.83|84.03|82.83|83.98|82.78|8
1691890500000|2023-08-13 01:35:00|84.02|82.82|84.09|82.89|84.1|82.9|84.02|82.82|20
1691890800000|2023-08-13 01:40:00|84.08|82.88|84.1|82.9|84.1|82.9|84.05|82.85|5
1691891100000|2023-08-13 01:45:00|84.09|82.89|84.13|82.93|84.14|82.94|84.07|82.87|19
1691891400000|2023-08-13 01:50:00|84.14|82.94|84.12|82.92|84.14|82.94|84.11|82.91|5
1691891700000|2023-08-13 01:55:00|84.13|82.93|84.08|82.88|84.13|82.93|84.04|82.84|22
1691892000000|2023-08-13 02:00:00|84.09|82.89|84.07|82.87|84.12|82.92|84.05|82.85|29
1691892300000|2023-08-13 02:05:00|84.08|82.88|84.04|82.84|84.09|82.89|83.9|82.7|83
1691892600000|2023-08-13 02:10:00|84.05|82.85|84.17|82.97|84.32|83.12|83.99|82.79|143
1691892900000|2023-08-13 02:15:00|84.18|82.98|84.15|82.95|84.24|83.04|84.13|82.93|50
1691893200000|2023-08-13 02:20:00|84.13|82.93|84.17|82.97|84.19|82.99|84.13|82.93|11
1691893500000|2023-08-13 02:25:00|84.14|82.94|83.97|82.77|84.17|82.97|83.96|82.76|32
1691893800000|2023-08-13 02:30:00|83.96|82.76|84.18|82.98|84.19|82.99|83.89|82.69|122
1691894100000|2023-08-13 02:35:00|84.19|82.99|84.12|82.92|84.36|83.16|84.11|82.91|147
1691894400000|2023-08-13 02:40:00|84.13|82.93|83.93|82.73|84.13|82.93|83.88|82.68|115
1691894700000|2023-08-13 02:45:00|83.96|82.76|83.98|82.78|84.04|82.84|83.95|82.75|57
1691895000000|2023-08-13 02:50:00|83.99|82.79|83.98|82.78|84.02|82.82|83.98|82.78|39
1691895300000|2023-08-13 02:55:00|83.97|82.77|83.96|82.76|83.97|82.77|83.93|82.73|15
1691895600000|2023-08-13 03:00:00|83.95|82.75|83.94|82.74|83.96|82.76|83.93|82.73|12
1691895900000|2023-08-13 03:05:00|83.95|82.75|83.91|82.71|83.97|82.77|83.9|82.7|15
1691896200000|2023-08-13 03:10:00|83.93|82.73|83.9|82.7|83.97|82.77|83.9|82.7|24
1691896500000|2023-08-13 03:15:00|83.89|82.69|83.9|82.7|83.9|82.7|83.88|82.68|6
1691896800000|2023-08-13 03:20:00|83.89|82.69|83.94|82.74|83.94|82.74|83.89|82.69|9
1691897100000|2023-08-13 03:25:00|83.96|82.76|83.97|82.77|83.97|82.77|83.95|82.75|10
1691897400000|2023-08-13 03:30:00|83.96|82.76|83.93|82.73|83.96|82.76|83.91|82.71|13
1691897700000|2023-08-13 03:35:00|83.92|82.72|83.98|82.78|83.98|82.78|83.9|82.7|19
1691898000000|2023-08-13 03:40:00|83.97|82.77|83.92|82.72|83.97|82.77|83.92|82.72|11
1691898300000|2023-08-13 03:45:00|83.91|82.71|83.9|82.7|83.92|82.72|83.89|82.69|8
1691898600000|2023-08-13 03:50:00|83.91|82.71|83.9|82.7|83.91|82.71|83.85|82.65|15
1691898900000|2023-08-13 03:55:00|83.89|82.69|83.91|82.71|83.94|82.74|83.87|82.67|20
1691899200000|2023-08-13 04:00:00|83.9|82.7|83.83|82.63|83.91|82.71|83.78|82.58|31
1691899500000|2023-08-13 04:05:00|83.82|82.62|83.85|82.65|83.85|82.65|83.79|82.59|24
1691899800000|2023-08-13 04:10:00|83.84|82.64|83.85|82.65|83.85|82.65|83.81|82.61|33
1691900100000|2023-08-13 04:15:00|83.84|82.64|83.82|82.62|83.84|82.64|83.78|82.58|29
1691900400000|2023-08-13 04:20:00|83.81|82.61|83.81|82.61|83.85|82.65|83.78|82.58|22
1691900700000|2023-08-13 04:25:00|83.8|82.6|83.86|82.66|83.86|82.66|83.77|82.57|36
1691901000000|2023-08-13 04:30:00|83.85|82.65|83.86|82.66|83.87|82.67|83.82|82.62|22
1691901300000|2023-08-13 04:35:00|83.85|82.65|83.87|82.67|83.87|82.67|83.85|82.65|11
1691901600000|2023-08-13 04:40:00|83.86|82.66|83.79|82.59|83.87|82.67|83.79|82.59|29
1691901900000|2023-08-13 04:45:00|83.8|82.6|83.87|82.67|83.88|82.68|83.8|82.6|21
1691902200000|2023-08-13 04:50:00|83.88|82.68|83.87|82.67|83.9|82.7|83.85|82.65|19
1691902500000|2023-08-13 04:55:00|83.84|82.64|83.82|82.62|83.85|82.65|83.81|82.61|15
1691902800000|2023-08-13 05:00:00|83.81|82.61|83.81|82.61|83.82|82.62|83.78|82.58|32
1691903100000|2023-08-13 05:05:00|83.8|82.6|83.78|82.58|83.8|82.6|83.77|82.57|11
1691903400000|2023-08-13 05:10:00|83.77|82.57|83.74|82.54|83.77|82.57|83.71|82.51|15
1691903700000|2023-08-13 05:15:00|83.73|82.53|83.69|82.49|83.73|82.53|83.59|82.39|110
1691904000000|2023-08-13 05:20:00|83.7|82.5|83.71|82.51|83.72|82.52|83.67|82.47|20
1691904300000|2023-08-13 05:25:00|83.72|82.52|83.75|82.55|83.75|82.55|83.71|82.51|17
1691904600000|2023-08-13 05:30:00|83.76|82.56|83.65|82.45|83.77|82.57|83.64|82.44|47
1691904900000|2023-08-13 05:35:00|83.66|82.46|83.69|82.49|83.69|82.49|83.66|82.46|12
1691905200000|2023-08-13 05:40:00|83.68|82.48|83.7|82.5|83.73|82.53|83.68|82.48|18
1691905500000|2023-08-13 05:45:00|83.69|82.49|83.72|82.52|83.72|82.52|83.67|82.47|21
1691905800000|2023-08-13 05:50:00|83.73|82.53|83.73|82.53|83.73|82.53|83.71|82.51|11
1691906100000|2023-08-13 05:55:00|83.71|82.51|83.65|82.45|83.73|82.53|83.65|82.45|22
1691906400000|2023-08-13 06:00:00|83.64|82.44|83.62|82.42|83.66|82.46|83.62|82.42|22
1691906700000|2023-08-13 06:05:00|83.63|82.43|83.68|82.48|83.71|82.51|83.63|82.43|28
1691907000000|2023-08-13 06:10:00|83.65|82.45|83.71|82.51|83.71|82.51|83.65|82.45|15
1691907300000|2023-08-13 06:15:00|83.7|82.5|83.71|82.51|83.74|82.54|83.65|82.45|27
1691907600000|2023-08-13 06:20:00|83.72|82.52|83.7|82.5|83.73|82.53|83.7|82.5|11
1691907900000|2023-08-13 06:25:00|83.69|82.49|83.7|82.5|83.72|82.52|83.67|82.47|17
1691908200000|2023-08-13 06:30:00|83.69|82.49|83.69|82.49|83.72|82.52|83.69|82.49|6
1691908500000|2023-08-13 06:35:00|83.72|82.52|83.71|82.51|83.75|82.55|83.7|82.5|24
1691908800000|2023-08-13 06:40:00|83.69|82.49|83.72|82.52|83.72|82.52|83.67|82.47|34
1691909100000|2023-08-13 06:45:00|83.71|82.51|83.73|82.53|83.73|82.53|83.71|82.51|10
1691909400000|2023-08-13 06:50:00|83.71|82.51|83.73|82.53|83.73|82.53|83.7|82.5|6
1691909700000|2023-08-13 06:55:00|83.69|82.49|83.75|82.55|83.76|82.56|83.69|82.49|28
1691910000000|2023-08-13 07:00:00|83.74|82.54|83.75|82.55|83.77|82.57|83.74|82.54|29
1691910300000|2023-08-13 07:05:00|83.73|82.53|83.74|82.54|83.75|82.55|83.71|82.51|54
1691910600000|2023-08-13 07:10:00|83.77|82.57|83.77|82.57|83.81|82.61|83.75|82.55|33
1691910900000|2023-08-13 07:15:00|83.78|82.58|83.78|82.58|83.78|82.58|83.73|82.53|16
1691911200000|2023-08-13 07:20:00|83.77|82.57|83.8|82.6|83.81|82.61|83.77|82.57|10
1691911500000|2023-08-13 07:25:00|83.79|82.59|83.84|82.64|83.85|82.65|83.77|82.57|34
1691911800000|2023-08-13 07:30:00|83.83|82.63|83.83|82.63|83.84|82.64|83.82|82.62|17
1691912100000|2023-08-13 07:35:00|83.84|82.64|83.85|82.65|83.85|82.65|83.81|82.61|14
1691912400000|2023-08-13 07:40:00|83.84|82.64|83.85|82.65|83.86|82.66|83.84|82.64|10
1691912700000|2023-08-13 07:45:00|83.86|82.66|83.86|82.66|83.86|82.66|83.84|82.64|21
1691913000000|2023-08-13 07:50:00|83.85|82.65|83.79|82.59|83.86|82.66|83.76|82.56|48
1691913300000|2023-08-13 07:55:00|83.8|82.6|83.82|82.62|83.84|82.64|83.79|82.59|13
1691913600000|2023-08-13 08:00:00|83.81|82.61|83.78|82.58|83.82|82.62|83.76|82.56|23
1691913900000|2023-08-13 08:05:00|83.79|82.59|83.8|82.6|83.8|82.6|83.76|82.56|23
1691914200000|2023-08-13 08:10:00|83.81|82.61|83.81|82.61|83.82|82.62|83.79|82.59|5
1691914500000|2023-08-13 08:15:00|83.79|82.59|83.75|82.55|83.8|82.6|83.75|82.55|102
1691914800000|2023-08-13 08:20:00|83.76|82.56|83.74|82.54|83.76|82.56|83.71|82.51|32
1691915100000|2023-08-13 08:25:00|83.75|82.55|83.8|82.6|83.8|82.6|83.75|82.55|20
1691915400000|2023-08-13 08:30:00|83.81|82.61|83.8|82.6|83.81|82.61|83.77|82.57|37
1691915700000|2023-08-13 08:35:00|83.79|82.59|83.75|82.55|83.79|82.59|83.74|82.54|13
1691916000000|2023-08-13 08:40:00|83.74|82.54|83.75|82.55|83.76|82.56|83.73|82.53|10
1691916300000|2023-08-13 08:45:00|83.73|82.53|83.76|82.56|83.76|82.56|83.72|82.52|19
1691916600000|2023-08-13 08:50:00|83.77|82.57|83.74|82.54|83.77|82.57|83.73|82.53|109
1691916900000|2023-08-13 08:55:00|83.75|82.55|83.81|82.61|83.81|82.61|83.75|82.55|7
1691917200000|2023-08-13 09:00:00|83.8|82.6|83.78|82.58|83.81|82.61|83.77|82.57|12
1691917500000|2023-08-13 09:05:00|83.77|82.57|83.74|82.54|83.77|82.57|83.71|82.51|17
1691917800000|2023-08-13 09:10:00|83.73|82.53|83.74|82.54|83.76|82.56|83.7|82.5|19
1691918100000|2023-08-13 09:15:00|83.73|82.53|83.74|82.54|83.74|82.54|83.7|82.5|22
1691918400000|2023-08-13 09:20:00|83.72|82.52|83.68|82.48|83.72|82.52|83.67|82.47|9
1691918700000|2023-08-13 09:25:00|83.66|82.46|83.66|82.46|83.68|82.48|83.62|82.42|25
1691919000000|2023-08-13 09:30:00|83.65|82.45|83.64|82.44|83.66|82.46|83.59|82.39|33
1691919300000|2023-08-13 09:35:00|83.65|82.45|83.63|82.43|83.65|82.45|83.62|82.42|19
1691919600000|2023-08-13 09:40:00|83.61|82.41|83.6|82.4|83.63|82.43|83.59|82.39|29
1691919900000|2023-08-13 09:45:00|83.61|82.41|83.62|82.42|83.63|82.43|83.6|82.4|17
1691920200000|2023-08-13 09:50:00|83.63|82.43|83.63|82.43|83.63|82.43|83.61|82.41|11
1691920500000|2023-08-13 09:55:00|83.64|82.44|83.66|82.46|83.66|82.46|83.61|82.41|14
1691920800000|2023-08-13 10:00:00|83.67|82.47|83.65|82.45|83.67|82.47|83.64|82.44|37
1691921100000|2023-08-13 10:05:00|83.64|82.44|83.62|82.42|83.65|82.45|83.61|82.41|14
1691921400000|2023-08-13 10:10:00|83.59|82.39|83.63|82.43|83.65|82.45|83.59|82.39|8
1691921700000|2023-08-13 10:15:00|83.62|82.42|83.62|82.42|83.63|82.43|83.62|82.42|5
1691922000000|2023-08-13 10:20:00|83.61|82.41|83.65|82.45|83.65|82.45|83.61|82.41|13
1691922300000|2023-08-13 10:25:00|83.64|82.44|83.66|82.46|83.66|82.46|83.61|82.41|17
1691922600000|2023-08-13 10:30:00|83.65|82.45|83.62|82.42|83.66|82.46|83.61|82.41|13
1691922900000|2023-08-13 10:35:00|83.6|82.4|83.63|82.43|83.64|82.44|83.6|82.4|10
1691923200000|2023-08-13 10:40:00|83.62|82.42|83.62|82.42|83.64|82.44|83.6|82.4|10
1691923500000|2023-08-13 10:45:00|83.61|82.41|83.64|82.44|83.64|82.44|83.61|82.41|6
1691923800000|2023-08-13 10:50:00|83.62|82.42|83.6|82.4|83.64|82.44|83.6|82.4|8
1691924100000|2023-08-13 10:55:00|83.59|82.39|83.61|82.41|83.61|82.41|83.58|82.38|10
1691924400000|2023-08-13 11:00:00|83.59|82.39|83.57|82.37|83.62|82.42|83.57|82.37|25
1691924700000|2023-08-13 11:05:00|83.56|82.36|83.59|82.39|83.6|82.4|83.55|82.35|26
1691925000000|2023-08-13 11:10:00|83.58|82.38|83.58|82.38|83.59|82.39|83.58|82.38|5
1691925300000|2023-08-13 11:15:00|83.57|82.37|83.56|82.36|83.6|82.4|83.56|82.36|16
1691925600000|2023-08-13 11:20:00|83.55|82.35|83.67|82.47|83.67|82.47|83.55|82.35|28
1691925900000|2023-08-13 11:25:00|83.66|82.46|83.62|82.42|83.69|82.49|83.62|82.42|59
1691926200000|2023-08-13 11:30:00|83.63|82.43|83.54|82.34|83.63|82.43|83.51|82.31|53
1691926500000|2023-08-13 11:35:00|83.52|82.32|83.53|82.33|83.54|82.34|83.52|82.32|11
1691926800000|2023-08-13 11:40:00|83.52|82.32|83.5|82.3|83.52|82.32|83.5|82.3|7
1691927100000|2023-08-13 11:45:00|83.49|82.29|83.54|82.34|83.54|82.34|83.46|82.26|20
1691927400000|2023-08-13 11:50:00|83.53|82.33|83.61|82.41|83.61|82.41|83.5|82.3|35
1691927700000|2023-08-13 11:55:00|83.6|82.4|83.56|82.36|83.61|82.41|83.56|82.36|22
1691928000000|2023-08-13 12:00:00|83.57|82.37|83.53|82.33|83.58|82.38|83.52|82.32|79
1691928300000|2023-08-13 12:05:00|83.52|82.32|83.53|82.33|83.55|82.35|83.5|82.3|40
1691928600000|2023-08-13 12:10:00|83.51|82.31|83.5|82.3|83.53|82.33|83.49|82.29|13
1691928900000|2023-08-13 12:15:00|83.51|82.31|83.5|82.3|83.51|82.31|83.49|82.29|10
1691929200000|2023-08-13 12:20:00|83.51|82.31|83.49|82.29|83.51|82.31|83.45|82.25|17
1691929500000|2023-08-13 12:25:00|83.5|82.3|83.52|82.32|83.56|82.36|83.49|82.29|30
1691929800000|2023-08-13 12:30:00|83.53|82.33|83.59|82.39|83.61|82.41|83.52|82.32|31
1691930100000|2023-08-13 12:35:00|83.6|82.4|83.55|82.35|83.6|82.4|83.53|82.33|29
1691930400000|2023-08-13 12:40:00|83.56|82.36|83.65|82.45|83.65|82.45|83.53|82.33|35
1691930700000|2023-08-13 12:45:00|83.64|82.44|83.67|82.47|83.69|82.49|83.64|82.44|22
1691931000000|2023-08-13 12:50:00|83.68|82.48|83.71|82.51|83.72|82.52|83.67|82.47|24
1691931300000|2023-08-13 12:55:00|83.7|82.5|83.71|82.51|83.71|82.51|83.68|82.48|23
1691931600000|2023-08-13 13:00:00|83.7|82.5|83.61|82.41|83.7|82.5|83.59|82.39|33
1691931900000|2023-08-13 13:05:00|83.62|82.42|83.62|82.42|83.62|82.42|83.57|82.37|10
1691932200000|2023-08-13 13:10:00|83.63|82.43|83.66|82.46|83.66|82.46|83.63|82.43|11
1691932500000|2023-08-13 13:15:00|83.65|82.45|83.65|82.45|83.68|82.48|83.64|82.44|17
1691932800000|2023-08-13 13:20:00|83.66|82.46|83.58|82.38|83.66|82.46|83.58|82.38|17
1691933100000|2023-08-13 13:25:00|83.57|82.37|83.54|82.34|83.57|82.37|83.53|82.33|12
1691933400000|2023-08-13 13:30:00|83.55|82.35|83.52|82.32|83.56|82.36|83.52|82.32|7
1691933700000|2023-08-13 13:35:00|83.53|82.33|83.58|82.38|83.58|82.38|83.53|82.33|10
1691934000000|2023-08-13 13:40:00|83.59|82.39|83.68|82.48|83.7|82.5|83.59|82.39|23
1691934300000|2023-08-13 13:45:00|83.67|82.47|83.68|82.48|83.68|82.48|83.64|82.44|14
1691934600000|2023-08-13 13:50:00|83.66|82.46|83.72|82.52|83.73|82.53|83.66|82.46|23
1691934900000|2023-08-13 13:55:00|83.73|82.53|83.65|82.45|83.73|82.53|83.65|82.45|21
1691935200000|2023-08-13 14:00:00|83.66|82.46|83.68|82.48|83.68|82.48|83.61|82.41|24
1691935500000|2023-08-13 14:05:00|83.69|82.49|83.67|82.47|83.7|82.5|83.63|82.43|17
1691935800000|2023-08-13 14:10:00|83.66|82.46|83.67|82.47|83.67|82.47|83.63|82.43|16
1691936100000|2023-08-13 14:15:00|83.66|82.46|83.63|82.43|83.66|82.46|83.6|82.4|16
1691936400000|2023-08-13 14:20:00|83.64|82.44|83.66|82.46|83.68|82.48|83.64|82.44|14
1691936700000|2023-08-13 14:25:00|83.67|82.47|83.71|82.51|83.71|82.51|83.67|82.47|7
1691937000000|2023-08-13 14:30:00|83.72|82.52|83.72|82.52|83.74|82.54|83.69|82.49|26
1691937300000|2023-08-13 14:35:00|83.7|82.5|83.72|82.52|83.73|82.53|83.7|82.5|17
1691937600000|2023-08-13 14:40:00|83.69|82.49|83.71|82.51|83.71|82.51|83.68|82.48|21
1691937900000|2023-08-13 14:45:00|83.69|82.49|83.72|82.52|83.72|82.52|83.69|82.49|9
1691938200000|2023-08-13 14:50:00|83.71|82.51|83.62|82.42|83.72|82.52|83.61|82.41|20
1691938500000|2023-08-13 14:55:00|83.61|82.41|83.59|82.39|83.61|82.41|83.58|82.38|13
1691938800000|2023-08-13 15:00:00|83.6|82.4|83.57|82.37|83.62|82.42|83.57|82.37|20
1691939100000|2023-08-13 15:05:00|83.58|82.38|83.59|82.39|83.59|82.39|83.57|82.37|10
1691939400000|2023-08-13 15:10:00|83.58|82.38|83.54|82.34|83.61|82.41|83.54|82.34|57
1691939700000|2023-08-13 15:15:00|83.53|82.33|83.57|82.37|83.57|82.37|83.5|82.3|15
1691940000000|2023-08-13 15:20:00|83.56|82.36|83.5|82.3|83.56|82.36|83.5|82.3|21
1691940300000|2023-08-13 15:25:00|83.49|82.29|83.48|82.28|83.51|82.31|83.46|82.26|25
1691940600000|2023-08-13 15:30:00|83.49|82.29|83.55|82.35|83.56|82.36|83.47|82.27|21
1691940900000|2023-08-13 15:35:00|83.53|82.33|83.57|82.37|83.6|82.4|83.53|82.33|29
1691941200000|2023-08-13 15:40:00|83.58|82.38|83.61|82.41|83.67|82.47|83.58|82.38|21
1691941500000|2023-08-13 15:45:00|83.62|82.42|83.69|82.49|83.69|82.49|83.59|82.39|20
1691941800000|2023-08-13 15:50:00|83.68|82.48|83.55|82.35|83.69|82.49|83.52|82.32|24
1691942100000|2023-08-13 15:55:00|83.54|82.34|83.53|82.33|83.58|82.38|83.52|82.32|16
1691942400000|2023-08-13 16:00:00|83.55|82.35|83.48|82.28|83.55|82.35|83.48|82.28|28
1691942700000|2023-08-13 16:05:00|83.47|82.27|83.41|82.21|83.5|82.3|83.41|82.21|54
1691943000000|2023-08-13 16:10:00|83.42|82.22|83.43|82.23|83.44|82.24|83.42|82.22|8
1691943300000|2023-08-13 16:15:00|83.44|82.24|83.54|82.34|83.55|82.35|83.43|82.23|26
1691943600000|2023-08-13 16:20:00|83.53|82.33|83.59|82.39|83.6|82.4|83.53|82.33|37
1691943900000|2023-08-13 16:25:00|83.58|82.38|83.51|82.31|83.58|82.38|83.49|82.29|22
1691944200000|2023-08-13 16:30:00|83.5|82.3|83.52|82.32|83.52|82.32|83.5|82.3|13
1691944500000|2023-08-13 16:35:00|83.53|82.33|83.53|82.33|83.57|82.37|83.51|82.31|16
1691944800000|2023-08-13 16:40:00|83.54|82.34|83.58|82.38|83.58|82.38|83.54|82.34|7
1691945100000|2023-08-13 16:45:00|83.57|82.37|83.56|82.36|83.6|82.4|83.53|82.33|12
1691945400000|2023-08-13 16:50:00|83.55|82.35|83.55|82.35|83.56|82.36|83.46|82.26|36
1691945700000|2023-08-13 16:55:00|83.53|82.33|83.55|82.35|83.58|82.38|83.53|82.33|9
1691946000000|2023-08-13 17:00:00|83.56|82.36|83.61|82.41|83.62|82.42|83.55|82.35|23
1691946300000|2023-08-13 17:05:00|83.6|82.4|83.59|82.39|83.61|82.41|83.54|82.34|32
1691946600000|2023-08-13 17:10:00|83.6|82.4|83.6|82.4|83.62|82.42|83.58|82.38|14
1691946900000|2023-08-13 17:15:00|83.61|82.41|83.67|82.47|83.67|82.47|83.61|82.41|31
1691947200000|2023-08-13 17:20:00|83.66|82.46|83.68|82.48|83.69|82.49|83.65|82.45|17
1691947500000|2023-08-13 17:25:00|83.69|82.49|83.71|82.51|83.72|82.52|83.68|82.48|21
1691947800000|2023-08-13 17:30:00|83.72|82.52|83.73|82.53|83.73|82.53|83.72|82.52|16
1691948100000|2023-08-13 17:35:00|83.72|82.52|83.69|82.49|83.73|82.53|83.69|82.49|17
1691948400000|2023-08-13 17:40:00|83.71|82.51|83.72|82.52|83.72|82.52|83.68|82.48|14
1691948700000|2023-08-13 17:45:00|83.71|82.51|83.69|82.49|83.71|82.51|83.66|82.46|13
1691949000000|2023-08-13 17:50:00|83.7|82.5|83.75|82.55|83.76|82.56|83.69|82.49|44
1691949300000|2023-08-13 17:55:00|83.76|82.56|83.74|82.54|83.77|82.57|83.74|82.54|20
1691949600000|2023-08-13 18:00:00|83.76|82.56|83.78|82.58|83.8|82.6|83.76|82.56|51
1691949900000|2023-08-13 18:05:00|83.79|82.59|83.77|82.57|83.79|82.59|83.76|82.56|12
1691950200000|2023-08-13 18:10:00|83.8|82.6|83.83|82.63|83.88|82.68|83.77|82.57|16
1691950500000|2023-08-13 18:15:00|83.82|82.62|83.83|82.63|83.87|82.67|83.8|82.6|43
1691950800000|2023-08-13 18:20:00|83.82|82.62|83.81|82.61|83.82|82.62|83.8|82.6|10
1691951100000|2023-08-13 18:25:00|83.8|82.6|83.85|82.65|83.85|82.65|83.79|82.59|18
1691951400000|2023-08-13 18:30:00|83.86|82.66|83.87|82.67|83.88|82.68|83.85|82.65|8
1691951700000|2023-08-13 18:35:00|83.85|82.65|83.86|82.66|83.89|82.69|83.85|82.65|9
1691952000000|2023-08-13 18:40:00|83.87|82.67|83.92|82.72|83.94|82.74|83.86|82.66|42
1691952300000|2023-08-13 18:45:00|83.93|82.73|83.89|82.69|83.93|82.73|83.85|82.65|37
1691952600000|2023-08-13 18:50:00|83.9|82.7|83.92|82.72|83.93|82.73|83.89|82.69|96
1691952900000|2023-08-13 18:55:00|83.9|82.7|83.9|82.7|83.93|82.73|83.88|82.68|14
1691953200000|2023-08-13 19:00:00|83.91|82.71|83.97|82.77|83.97|82.77|83.91|82.71|18
1691953500000|2023-08-13 19:05:00|83.96|82.76|83.88|82.68|83.97|82.77|83.85|82.65|16
1691953800000|2023-08-13 19:10:00|83.86|82.66|83.89|82.69|83.91|82.71|83.86|82.66|17
1691954100000|2023-08-13 19:15:00|83.9|82.7|83.9|82.7|83.91|82.71|83.86|82.66|18
1691954400000|2023-08-13 19:20:00|83.91|82.71|84.06|82.86|84.06|82.86|83.89|82.69|26
1691954700000|2023-08-13 19:25:00|84.05|82.85|84.01|82.81|84.05|82.85|83.99|82.79|10
1691955000000|2023-08-13 19:30:00|84.02|82.82|84.51|82.31|84.52|82.82|84.01|82.29|15
1691955300000|2023-08-13 19:35:00|84.52|82.32|84.52|82.32|84.52|82.32|84.45|82.25|34
1691955600000|2023-08-13 19:40:00|84.49|82.29|84.55|82.35|84.55|82.35|84.49|82.29|23
1691955900000|2023-08-13 19:45:00|84.54|82.34|84.46|82.26|84.55|82.35|84.43|82.23|41
1691956200000|2023-08-13 19:50:00|84.47|82.27|84.46|82.26|84.5|82.3|84.45|82.25|65
1691956500000|2023-08-13 19:55:00|84.47|82.27|84.41|82.21|84.47|82.27|84.4|82.2|12
1691956800000|2023-08-13 20:00:00|84.42|82.22|84.44|82.24|84.48|82.28|84.42|82.22|126
1691957100000|2023-08-13 20:05:00|84.43|82.23|84.41|82.21|84.44|82.24|84.4|82.2|63
1691957400000|2023-08-13 20:10:00|84.42|82.22|84.35|82.15|84.42|82.22|84.32|82.12|26
1691957700000|2023-08-13 20:15:00|84.32|82.12|84.33|82.13|84.35|82.15|84.31|82.11|13
1691958000000|2023-08-13 20:20:00|84.34|82.14|84.31|82.11|84.34|82.14|84.28|82.08|20
1691958300000|2023-08-13 20:25:00|84.3|82.1|84.31|82.11|84.32|82.12|84.3|82.1|48
1691958600000|2023-08-13 20:30:00|84.29|82.09|84.36|82.16|84.36|82.16|84.27|82.07|26
1691958900000|2023-08-13 20:35:00|84.37|82.17|84.29|82.09|84.37|82.17|84.28|82.08|145
1691959200000|2023-08-13 20:40:00|84.3|82.1|84.29|82.09|84.31|82.11|84.28|82.08|20
1691959500000|2023-08-13 20:45:00|84.27|82.07|84.29|82.09|84.29|82.09|84.27|82.07|4
1691959800000|2023-08-13 20:50:00|84.3|82.1|84.31|82.11|84.31|82.11|84.28|82.08|9
1691960100000|2023-08-13 20:55:00|84.3|82.1|83.76|82.56|84.31|82.57|83.76|82.07|111
1691960400000|2023-08-13 21:00:00|83.77|82.57|83.74|82.54|83.77|82.57|83.74|82.54|10
1691960700000|2023-08-13 21:05:00|83.76|82.56|83.75|82.55|83.77|82.57|83.74|82.54|10
1691961000000|2023-08-13 21:10:00|83.73|82.53|83.73|82.53|83.76|82.56|83.72|82.52|18
1691961300000|2023-08-13 21:15:00|83.74|82.54|83.72|82.52|83.74|82.54|83.69|82.49|106
1691961600000|2023-08-13 21:20:00|83.71|82.51|83.71|82.51|83.71|82.51|83.69|82.49|3
1691961900000|2023-08-13 21:25:00|83.7|82.5|83.66|82.46|83.71|82.51|83.62|82.42|36
1691962200000|2023-08-13 21:30:00|83.67|82.47|83.58|82.38|83.67|82.47|83.58|82.38|46
1691962500000|2023-08-13 21:35:00|83.6|82.4|83.52|82.32|83.6|82.4|83.52|82.32|86
1691962800000|2023-08-13 21:40:00|83.51|82.31|83.48|82.28|83.53|82.33|83.48|82.28|28
1691963100000|2023-08-13 21:45:00|83.49|82.29|83.5|82.3|83.51|82.31|83.49|82.29|32
1691963400000|2023-08-13 21:50:00|83.51|82.31|83.56|82.36|83.56|82.36|83.5|82.3|104
1691963700000|2023-08-13 21:55:00|83.58|82.38|83.56|82.36|83.58|82.38|83.55|82.35|9
1691964000000|2023-08-13 22:00:00|83.55|82.35|83.56|82.36|83.59|82.39|83.51|82.31|114
1691964300000|2023-08-13 22:05:00|83.54|82.34|83.48|82.28|83.57|82.37|83.46|82.26|94
1691964600000|2023-08-13 22:10:00|83.49|82.29|83.45|82.25|83.53|82.33|83.43|82.23|117
1691964900000|2023-08-13 22:15:00|83.46|82.26|83.31|82.11|83.47|82.27|83.3|82.1|292
1691965200000|2023-08-13 22:20:00|83.3|82.1|83.1|81.9|83.33|82.13|82.76|81.56|411
1691965500000|2023-08-13 22:25:00|83.11|81.91|83.13|81.93|83.17|81.97|82.99|81.79|259
1691965800000|2023-08-13 22:30:00|83.14|81.94|82.95|81.75|83.14|81.94|82.92|81.72|186
1691966100000|2023-08-13 22:35:00|82.91|81.71|82.41|81.21|82.95|81.75|82.18|80.98|420
1691966400000|2023-08-13 22:40:00|82.42|81.22|82.25|81.05|82.43|81.23|81.67|80.47|565
1691966700000|2023-08-13 22:45:00|82.23|81.03|82.33|81.13|82.34|81.14|82.09|80.89|316
1691967000000|2023-08-13 22:50:00|82.32|81.12|82.37|81.17|82.41|81.21|82.27|81.07|199
1691967300000|2023-08-13 22:55:00|82.36|81.16|82.39|81.19|82.46|81.26|82.2|81|248
1691967600000|2023-08-13 23:00:00|82.38|81.18|82.47|81.27|82.48|81.28|82.23|81.03|264
1691967900000|2023-08-13 23:05:00|82.48|81.28|82.45|81.25|82.57|81.37|82.38|81.18|173
1691968200000|2023-08-13 23:10:00|82.46|81.26|82.42|81.22|82.47|81.27|82.32|81.12|220
1691968500000|2023-08-13 23:15:00|82.43|81.23|82.53|81.33|82.55|81.35|82.38|81.18|146
1691968800000|2023-08-13 23:20:00|82.51|81.31|82.6|81.4|82.63|81.43|82.44|81.24|122
1691969100000|2023-08-13 23:25:00|82.61|81.41|82.66|81.46|82.68|81.48|82.56|81.36|78
1691969400000|2023-08-13 23:30:00|82.64|81.44|82.57|81.37|82.66|81.46|82.52|81.32|149
1691969700000|2023-08-13 23:35:00|82.58|81.38|82.6|81.4|82.63|81.43|82.56|81.36|92
1691970000000|2023-08-13 23:40:00|82.59|81.39|82.59|81.39|82.69|81.49|82.55|81.35|93
1691970300000|2023-08-13 23:45:00|82.55|81.35|82.56|81.36|82.6|81.4|82.55|81.35|65
1691970600000|2023-08-13 23:50:00|82.55|81.35|82.56|81.36|82.61|81.41|82.53|81.33|67
1691970900000|2023-08-13 23:55:00|82.55|81.35|82.47|81.27|82.62|81.42|82.47|81.27|126
1691971200000|2023-08-14 00:00:00|82.48|81.28|82.56|81.36|82.56|81.36|82.46|81.26|215
1691971500000|2023-08-14 00:05:00|82.55|81.35|82.6|81.4|82.61|81.41|82.51|81.31|153
1691971800000|2023-08-14 00:10:00|82.61|81.41|82.6|81.4|82.62|81.42|82.55|81.35|119
1691972100000|2023-08-14 00:15:00|82.59|81.39|82.54|81.34|82.6|81.4|82.51|81.31|165
1691972400000|2023-08-14 00:20:00|82.55|81.35|82.57|81.37|82.58|81.38|82.47|81.27|206
1691972700000|2023-08-14 00:25:00|82.58|81.38|82.69|81.49|82.73|81.53|82.58|81.38|133
1691973000000|2023-08-14 00:30:00|82.66|81.46|82.64|81.44|82.73|81.53|82.62|81.42|80
1691973300000|2023-08-14 00:35:00|82.66|81.46|82.53|81.33|82.66|81.46|82.47|81.27|309
1691973600000|2023-08-14 00:40:00|82.52|81.32|82.54|81.34|82.54|81.34|82.44|81.24|259
1691973900000|2023-08-14 00:45:00|82.55|81.35|82.58|81.38|82.62|81.42|82.44|81.24|276
1691974200000|2023-08-14 00:50:00|82.59|81.39|82.62|81.42|82.74|81.54|82.52|81.32|212
1691974500000|2023-08-14 00:55:00|82.61|81.41|82.68|81.48|82.69|81.49|82.54|81.34|142
1691974800000|2023-08-14 01:00:00|82.67|81.47|82.75|81.55|82.75|81.55|82.6|81.4|138
1691975100000|2023-08-14 01:05:00|82.74|81.54|82.75|81.55|82.78|81.58|82.7|81.5|98
1691975400000|2023-08-14 01:10:00|82.74|81.54|82.83|81.63|82.85|81.65|82.7|81.5|110
1691975700000|2023-08-14 01:15:00|82.8|81.6|82.8|81.6|82.85|81.65|82.72|81.52|124
1691976000000|2023-08-14 01:20:00|82.79|81.59|82.76|81.56|82.8|81.6|82.69|81.49|144
1691976300000|2023-08-14 01:25:00|82.74|81.54|82.66|81.46|82.8|81.6|82.65|81.45|152
1691976600000|2023-08-14 01:30:00|82.65|81.45|82.7|81.5|82.77|81.57|82.61|81.41|152
1691976900000|2023-08-14 01:35:00|82.68|81.48|82.76|81.56|82.79|81.59|82.64|81.44|166
1691977200000|2023-08-14 01:40:00|82.75|81.55|82.79|81.59|82.85|81.65|82.65|81.45|121
1691977500000|2023-08-14 01:45:00|82.8|81.6|82.64|81.44|82.82|81.62|82.64|81.44|91
1691977800000|2023-08-14 01:50:00|82.67|81.47|82.68|81.48|82.74|81.54|82.64|81.44|216
1691978100000|2023-08-14 01:55:00|82.66|81.46|82.66|81.46|82.72|81.52|82.58|81.38|234
1691978400000|2023-08-14 02:00:00|82.64|81.44|82.71|81.51|82.78|81.58|82.64|81.44|131
1691978700000|2023-08-14 02:05:00|82.7|81.5|82.54|81.34|82.71|81.51|82.48|81.28|368
1691979000000|2023-08-14 02:10:00|82.55|81.35|82.23|81.03|82.55|81.35|82.22|81.02|385
1691979300000|2023-08-14 02:15:00|82.22|81.02|82.42|81.22|82.42|81.22|82.19|80.99|327
1691979600000|2023-08-14 02:20:00|82.38|81.18|82.41|81.21|82.42|81.22|82.09|80.89|354
1691979900000|2023-08-14 02:25:00|82.39|81.19|82.5|81.3|82.51|81.31|82.35|81.15|151
1691980200000|2023-08-14 02:30:00|82.51|81.31|82.58|81.38|82.58|81.38|82.43|81.23|185
1691980500000|2023-08-14 02:35:00|82.59|81.39|82.7|81.5|82.72|81.52|82.57|81.37|88
1691980800000|2023-08-14 02:40:00|82.71|81.51|82.8|81.6|82.8|81.6|82.6|81.4|214
1691981100000|2023-08-14 02:45:00|82.75|81.55|82.78|81.58|82.83|81.63|82.62|81.42|246
1691981400000|2023-08-14 02:50:00|82.77|81.57|82.64|81.44|82.77|81.57|82.55|81.35|100
1691981700000|2023-08-14 02:55:00|82.65|81.45|82.6|81.4|82.66|81.46|82.55|81.35|58
1691982000000|2023-08-14 03:00:00|82.59|81.39|82.69|81.49|82.71|81.51|82.54|81.34|127
1691982300000|2023-08-14 03:05:00|82.66|81.46|82.76|81.56|82.77|81.57|82.6|81.4|70
1691982600000|2023-08-14 03:10:00|82.72|81.52|82.66|81.46|82.74|81.54|82.64|81.44|26
1691982900000|2023-08-14 03:15:00|82.67|81.47|82.69|81.49|82.73|81.53|82.62|81.42|30
1691983200000|2023-08-14 03:20:00|82.7|81.5|82.78|81.58|82.82|81.62|82.7|81.5|28
1691983500000|2023-08-14 03:25:00|82.74|81.54|82.8|81.6|82.83|81.63|82.74|81.54|28
1691983800000|2023-08-14 03:30:00|82.81|81.61|82.81|81.61|82.81|81.61|82.76|81.56|17
1691984100000|2023-08-14 03:35:00|82.82|81.62|82.76|81.56|82.82|81.62|82.65|81.45|110
1691984400000|2023-08-14 03:40:00|82.75|81.55|82.66|81.46|82.76|81.56|82.62|81.42|156
1691984700000|2023-08-14 03:45:00|82.67|81.47|82.68|81.48|82.69|81.49|82.57|81.37|129
1691985000000|2023-08-14 03:50:00|82.65|81.45|82.57|81.37|82.7|81.5|82.57|81.37|36
1691985300000|2023-08-14 03:55:00|82.6|81.4|82.66|81.46|82.68|81.48|82.57|81.37|12
1691985600000|2023-08-14 04:00:00|82.65|81.45|82.74|81.54|82.75|81.55|82.59|81.39|36
1691985900000|2023-08-14 04:05:00|82.75|81.55|82.72|81.52|82.76|81.56|82.68|81.48|16
1691986200000|2023-08-14 04:10:00|82.73|81.53|82.74|81.54|82.75|81.55|82.69|81.49|9
1691986500000|2023-08-14 04:15:00|82.76|81.56|82.81|81.61|82.82|81.62|82.67|81.47|75
1691986800000|2023-08-14 04:20:00|82.8|81.6|82.77|81.57|82.8|81.6|82.77|81.57|2
1691987100000|2023-08-14 04:25:00|82.82|81.62|82.81|81.61|82.82|81.62|82.81|81.61|4
1691987400000|2023-08-14 04:30:00|82.78|81.58|82.88|81.68|82.88|81.68|82.76|81.56|12
1691987700000|2023-08-14 04:35:00|82.8|81.6|82.84|81.64|82.92|81.72|82.8|81.6|78
1691988000000|2023-08-14 04:40:00|82.83|81.63|82.93|81.73|82.96|81.76|82.83|81.63|71
1691988300000|2023-08-14 04:45:00|82.9|81.7|82.86|81.66|82.94|81.74|82.81|81.61|57
1691988600000|2023-08-14 04:50:00|82.85|81.65|82.87|81.67|82.9|81.7|82.81|81.61|26
1691988900000|2023-08-14 04:55:00|82.86|81.66|82.91|81.71|82.91|81.71|82.82|81.62|46
1691989200000|2023-08-14 05:00:00|82.88|81.68|82.88|81.68|82.92|81.72|82.83|81.63|54
1691989500000|2023-08-14 05:05:00|82.87|81.67|82.81|81.61|82.92|81.72|82.81|81.61|83
1691989800000|2023-08-14 05:10:00|82.84|81.64|82.86|81.66|82.9|81.7|82.81|81.61|41
1691990100000|2023-08-14 05:15:00|82.87|81.67|82.86|81.66|82.9|81.7|82.8|81.6|54
1691990400000|2023-08-14 05:20:00|82.87|81.67|82.85|81.65|82.91|81.71|82.81|81.61|43
1691990700000|2023-08-14 05:25:00|82.82|81.62|82.88|81.68|82.91|81.71|82.82|81.62|15
1691991000000|2023-08-14 05:30:00|82.93|81.73|82.93|81.73|82.97|81.77|82.92|81.72|10
1691991300000|2023-08-14 05:35:00|82.91|81.71|82.92|81.72|82.95|81.75|82.84|81.64|51
1691991600000|2023-08-14 05:40:00|82.93|81.73|82.9|81.7|82.98|81.78|82.89|81.69|22
1691991900000|2023-08-14 05:45:00|82.95|81.75|82.93|81.73|83.01|81.81|82.88|81.68|135
1691992200000|2023-08-14 05:50:00|82.89|81.69|82.96|81.76|83.02|81.82|82.89|81.69|82
1691992500000|2023-08-14 05:55:00|82.92|81.72|82.93|81.73|82.99|81.79|82.88|81.68|95
1691992800000|2023-08-14 06:00:00|82.95|81.75|82.99|81.79|83.05|81.85|82.88|81.68|78
1691993100000|2023-08-14 06:05:00|82.98|81.78|82.91|81.71|83|81.8|82.87|81.67|117
1691993400000|2023-08-14 06:10:00|82.95|81.75|82.81|81.61|82.95|81.75|82.81|81.61|103
1691993700000|2023-08-14 06:15:00|82.83|81.63|82.83|81.63|82.88|81.68|82.81|81.61|65
1691994000000|2023-08-14 06:20:00|82.81|81.61|82.82|81.62|82.84|81.64|82.8|81.6|76
1691994300000|2023-08-14 06:25:00|82.79|81.59|82.83|81.63|82.84|81.64|82.76|81.56|53
1691994600000|2023-08-14 06:30:00|82.84|81.64|82.87|81.67|82.87|81.67|82.79|81.59|36
1691994900000|2023-08-14 06:35:00|82.83|81.63|82.81|81.61|82.88|81.68|82.79|81.59|19
1691995200000|2023-08-14 06:40:00|82.79|81.59|82.84|81.64|82.84|81.64|82.79|81.59|4
1691995500000|2023-08-14 06:45:00|82.79|81.59|82.87|81.67|82.87|81.67|82.79|81.59|10
1691995800000|2023-08-14 06:50:00|82.85|81.65|82.86|81.66|82.91|81.71|82.79|81.59|23
1691996100000|2023-08-14 06:55:00|82.85|81.65|82.86|81.66|82.86|81.66|82.84|81.64|9
1691996400000|2023-08-14 07:00:00|82.85|81.65|82.83|81.63|82.85|81.65|82.81|81.61|7
1691996700000|2023-08-14 07:05:00|82.82|81.62|82.85|81.65|82.9|81.7|82.82|81.62|20
1691997000000|2023-08-14 07:10:00|82.84|81.64|82.82|81.62|82.84|81.64|82.71|81.51|81
1691997300000|2023-08-14 07:15:00|82.79|81.59|82.71|81.51|82.8|81.6|82.7|81.5|113
1691997600000|2023-08-14 07:20:00|82.7|81.5|82.7|81.5|82.78|81.58|82.7|81.5|60
1691997900000|2023-08-14 07:25:00|82.72|81.52|82.73|81.53|82.79|81.59|82.69|81.49|57
1691998200000|2023-08-14 07:30:00|82.74|81.54|82.83|81.63|82.83|81.63|82.7|81.5|63
1691998500000|2023-08-14 07:35:00|82.85|81.65|82.83|81.63|82.9|81.7|82.79|81.59|54
1691998800000|2023-08-14 07:40:00|82.79|81.59|82.86|81.66|82.88|81.68|82.79|81.59|52
1691999100000|2023-08-14 07:45:00|82.87|81.67|82.81|81.61|82.87|81.67|82.74|81.54|60
1691999400000|2023-08-14 07:50:00|82.8|81.6|82.86|81.66|82.86|81.66|82.75|81.55|75
1691999700000|2023-08-14 07:55:00|82.82|81.62|82.83|81.63|82.89|81.69|82.75|81.55|103
1692000000000|2023-08-14 08:00:00|82.82|81.62|82.9|81.7|82.93|81.73|82.75|81.55|125
1692000300000|2023-08-14 08:05:00|82.95|81.75|83|81.8|83.01|81.81|82.91|81.71|44
1692000600000|2023-08-14 08:10:00|83.01|81.81|82.95|81.75|83.01|81.81|82.86|81.66|73
1692000900000|2023-08-14 08:15:00|82.93|81.73|82.96|81.76|83|81.8|82.9|81.7|62
1692001200000|2023-08-14 08:20:00|82.93|81.73|82.9|81.7|82.98|81.78|82.88|81.68|33
1692001500000|2023-08-14 08:25:00|82.89|81.69|82.98|81.78|82.98|81.78|82.89|81.69|44
1692001800000|2023-08-14 08:30:00|82.97|81.77|82.98|81.78|82.98|81.78|82.97|81.77|24
1692002100000|2023-08-14 08:35:00|82.97|81.77|83.05|81.85|83.06|81.86|82.93|81.73|69
1692002400000|2023-08-14 08:40:00|83.02|81.82|82.91|81.71|83.02|81.82|82.87|81.67|83
1692002700000|2023-08-14 08:45:00|82.87|81.67|82.81|81.61|82.91|81.71|82.8|81.6|48
1692003000000|2023-08-14 08:50:00|82.86|81.66|82.81|81.61|82.92|81.72|82.81|81.61|28
1692003300000|2023-08-14 08:55:00|82.86|81.66|82.88|81.68|82.91|81.71|82.8|81.6|38
1692003600000|2023-08-14 09:00:00|82.87|81.67|82.84|81.64|82.87|81.67|82.78|81.58|22
1692003900000|2023-08-14 09:05:00|82.85|81.65|82.87|81.67|82.87|81.67|82.82|81.62|11
1692004200000|2023-08-14 09:10:00|82.83|81.63|82.85|81.65|82.86|81.66|82.79|81.59|29
1692004500000|2023-08-14 09:15:00|82.84|81.64|82.81|81.61|82.84|81.64|82.75|81.55|36
1692004800000|2023-08-14 09:20:00|82.82|81.62|82.81|81.61|82.86|81.66|82.77|81.57|41
1692005100000|2023-08-14 09:25:00|82.84|81.64|82.79|81.59|82.84|81.64|82.74|81.54|121
1692005400000|2023-08-14 09:30:00|82.8|81.6|82.82|81.62|82.83|81.63|82.77|81.57|15
1692005700000|2023-08-14 09:35:00|82.78|81.58|82.92|81.72|83.01|81.81|82.77|81.57|82
1692006000000|2023-08-14 09:40:00|82.91|81.71|82.84|81.64|82.91|81.71|82.7|81.5|95
1692006300000|2023-08-14 09:45:00|82.83|81.63|82.81|81.61|82.83|81.63|82.76|81.56|58
1692006600000|2023-08-14 09:50:00|82.82|81.62|82.79|81.59|82.82|81.62|82.75|81.55|6
1692006900000|2023-08-14 09:55:00|82.8|81.6|82.84|81.64|82.84|81.64|82.79|81.59|7
1692007200000|2023-08-14 10:00:00|82.85|81.65|82.85|81.65|82.88|81.68|82.83|81.63|7
1692007500000|2023-08-14 10:05:00|82.82|81.62|82.76|81.56|82.85|81.65|82.74|81.54|51
1692007800000|2023-08-14 10:10:00|82.74|81.54|82.76|81.56|82.8|81.6|82.74|81.54|73
1692008100000|2023-08-14 10:15:00|82.74|81.54|82.78|81.58|82.78|81.58|82.71|81.51|53
1692008400000|2023-08-14 10:20:00|82.77|81.57|82.83|81.63|82.83|81.63|82.74|81.54|65
1692008700000|2023-08-14 10:25:00|82.84|81.64|82.85|81.65|82.85|81.65|82.84|81.64|2
1692009000000|2023-08-14 10:30:00|82.83|81.63|82.82|81.62|82.83|81.63|82.77|81.57|11
1692009300000|2023-08-14 10:35:00|82.78|81.58|82.87|81.67|82.88|81.68|82.78|81.58|45
1692009600000|2023-08-14 10:40:00|82.83|81.63|82.88|81.68|82.89|81.69|82.82|81.62|13
1692009900000|2023-08-14 10:45:00|82.87|81.67|82.86|81.66|82.87|81.67|82.85|81.65|8
1692010200000|2023-08-14 10:50:00|82.85|81.65|82.83|81.63|82.88|81.68|82.8|81.6|35
1692010500000|2023-08-14 10:55:00|82.82|81.62|82.82|81.62|82.86|81.66|82.78|81.58|46
1692010800000|2023-08-14 11:00:00|82.81|81.61|82.76|81.56|82.86|81.66|82.73|81.53|45
1692011100000|2023-08-14 11:05:00|82.77|81.57|82.71|81.51|82.79|81.59|82.69|81.49|39
1692011400000|2023-08-14 11:10:00|82.69|81.49|82.71|81.51|82.75|81.55|82.69|81.49|39
1692011700000|2023-08-14 11:15:00|82.7|81.5|82.73|81.53|82.8|81.6|82.69|81.49|25
1692012000000|2023-08-14 11:20:00|82.78|81.58|82.69|81.49|82.78|81.58|82.69|81.49|111
1692012300000|2023-08-14 11:25:00|82.7|81.5|82.62|81.42|82.72|81.52|82.61|81.41|73
1692012600000|2023-08-14 11:30:00|82.61|81.41|82.64|81.44|82.68|81.48|82.61|81.41|65
1692012900000|2023-08-14 11:35:00|82.63|81.43|82.62|81.42|82.68|81.48|82.61|81.41|91
1692013200000|2023-08-14 11:40:00|82.61|81.41|82.63|81.43|82.66|81.46|82.55|81.35|97
1692013500000|2023-08-14 11:45:00|82.59|81.39|82.69|81.49|82.7|81.5|82.54|81.34|75
1692013800000|2023-08-14 11:50:00|82.7|81.5|82.68|81.48|82.73|81.53|82.68|81.48|24
1692014100000|2023-08-14 11:55:00|82.67|81.47|82.69|81.49|82.72|81.52|82.62|81.42|58
1692014400000|2023-08-14 12:00:00|82.66|81.46|82.67|81.47|82.7|81.5|82.61|81.41|40
1692014700000|2023-08-14 12:05:00|82.66|81.46|82.61|81.41|82.67|81.47|82.57|81.37|54
1692015000000|2023-08-14 12:10:00|82.6|81.4|82.66|81.46|82.67|81.47|82.59|81.39|48
1692015300000|2023-08-14 12:15:00|82.62|81.42|82.69|81.49|82.73|81.53|82.62|81.42|44
1692015600000|2023-08-14 12:20:00|82.67|81.47|82.62|81.42|82.67|81.47|82.59|81.39|33
1692015900000|2023-08-14 12:25:00|82.59|81.39|82.5|81.3|82.62|81.42|82.44|81.24|72
1692016200000|2023-08-14 12:30:00|82.51|81.31|82.59|81.39|82.64|81.44|82.43|81.23|59
1692016500000|2023-08-14 12:35:00|82.6|81.4|82.47|81.27|82.62|81.42|82.47|81.27|61
1692016800000|2023-08-14 12:40:00|82.48|81.28|82.48|81.28|82.55|81.35|82.46|81.26|115
1692017100000|2023-08-14 12:45:00|82.47|81.27|82.53|81.33|82.55|81.35|82.47|81.27|73
1692017400000|2023-08-14 12:50:00|82.52|81.32|82.52|81.32|82.61|81.41|82.5|81.3|48
1692017700000|2023-08-14 12:55:00|82.5|81.3|82.55|81.35|82.61|81.41|82.5|81.3|30
1692018000000|2023-08-14 13:00:00|82.6|81.4|82.49|81.29|82.6|81.4|82.47|81.27|74
1692018300000|2023-08-14 13:05:00|82.47|81.27|82.49|81.29|82.53|81.33|82.47|81.27|61
1692018600000|2023-08-14 13:10:00|82.48|81.28|82.46|81.26|82.52|81.32|82.39|81.19|136
1692018900000|2023-08-14 13:15:00|82.45|81.25|82.47|81.27|82.53|81.33|82.41|81.21|49
1692019200000|2023-08-14 13:20:00|82.48|81.28|82.52|81.32|82.54|81.34|82.44|81.24|79
1692019500000|2023-08-14 13:25:00|82.49|81.29|82.52|81.32|82.53|81.33|82.44|81.24|58
1692019800000|2023-08-14 13:30:00|82.44|81.24|82.52|81.32|82.56|81.36|82.44|81.24|61
1692020100000|2023-08-14 13:35:00|82.51|81.31|82.54|81.34|82.59|81.39|82.49|81.29|73
1692020400000|2023-08-14 13:40:00|82.56|81.36|82.56|81.36|82.64|81.44|82.51|81.31|86
1692020700000|2023-08-14 13:45:00|82.57|81.37|82.63|81.43|82.7|81.5|82.51|81.31|130
1692021000000|2023-08-14 13:50:00|82.64|81.44|82.74|81.54|82.74|81.54|82.59|81.39|123
1692021300000|2023-08-14 13:55:00|82.73|81.53|82.71|81.51|82.74|81.54|82.66|81.46|31
1692021600000|2023-08-14 14:00:00|82.7|81.5|82.72|81.52|82.76|81.56|82.66|81.46|45
1692021900000|2023-08-14 14:05:00|82.73|81.53|82.76|81.56|82.77|81.57|82.71|81.51|12
1692022200000|2023-08-14 14:10:00|82.77|81.57|82.75|81.55|82.86|81.66|82.75|81.55|31
1692022500000|2023-08-14 14:15:00|82.81|81.61|82.71|81.51|82.86|81.66|82.71|81.51|104
1692022800000|2023-08-14 14:20:00|82.73|81.53|82.87|81.67|82.87|81.67|82.71|81.51|49
1692023100000|2023-08-14 14:25:00|82.83|81.63|82.86|81.66|82.88|81.68|82.79|81.59|70
1692023400000|2023-08-14 14:30:00|82.81|81.61|82.9|81.7|82.91|81.71|82.79|81.59|69
1692023700000|2023-08-14 14:35:00|82.91|81.71|82.92|81.72|82.98|81.78|82.84|81.64|113
1692024000000|2023-08-14 14:40:00|82.89|81.69|83.04|81.84|83.1|81.9|82.86|81.66|215
1692024300000|2023-08-14 14:45:00|83.03|81.83|82.95|81.75|83.07|81.87|82.9|81.7|155
1692024600000|2023-08-14 14:50:00|82.96|81.76|82.92|81.72|83.02|81.82|82.92|81.72|99
1692024900000|2023-08-14 14:55:00|82.93|81.73|82.86|81.66|82.98|81.78|82.85|81.65|117
1692025200000|2023-08-14 15:00:00|82.91|81.71|82.78|81.58|82.92|81.72|82.72|81.52|107
1692025500000|2023-08-14 15:05:00|82.73|81.53|82.82|81.62|82.86|81.66|82.73|81.53|66
1692025800000|2023-08-14 15:10:00|82.81|81.61|82.8|81.6|82.84|81.64|82.75|81.55|73
1692026100000|2023-08-14 15:15:00|82.84|81.64|82.87|81.67|82.94|81.74|82.74|81.54|83
1692026400000|2023-08-14 15:20:00|82.85|81.65|82.97|81.77|82.97|81.77|82.81|81.61|41
1692026700000|2023-08-14 15:25:00|82.92|81.72|83.05|81.85|83.13|81.93|82.91|81.71|227
1692027000000|2023-08-14 15:30:00|83.01|81.81|83.22|82.02|83.22|82.02|83.01|81.81|94
1692027300000|2023-08-14 15:35:00|83.21|82.01|83.35|82.15|83.51|82.31|83.17|81.97|239
1692027600000|2023-08-14 15:40:00|83.39|82.19|83.41|82.21|83.45|82.25|83.28|82.08|49
1692027900000|2023-08-14 15:45:00|83.37|82.17|83.34|82.14|83.45|82.25|83.27|82.07|166
1692028200000|2023-08-14 15:50:00|83.35|82.15|83.4|82.2|83.48|82.28|83.32|82.12|128
1692028500000|2023-08-14 15:55:00|83.36|82.16|83.39|82.19|83.45|82.25|83.35|82.15|98
1692028800000|2023-08-14 16:00:00|83.38|82.18|83.31|82.11|83.46|82.26|83.31|82.11|140
1692029100000|2023-08-14 16:05:00|83.3|82.1|83.37|82.17|83.39|82.19|83.22|82.02|85
1692029400000|2023-08-14 16:10:00|83.38|82.18|83.42|82.22|83.44|82.24|83.37|82.17|76
1692029700000|2023-08-14 16:15:00|83.43|82.23|83.6|82.4|83.63|82.43|83.38|82.18|85
1692030000000|2023-08-14 16:20:00|83.55|82.35|83.44|82.24|83.6|82.4|83.39|82.19|118
1692030300000|2023-08-14 16:25:00|83.49|82.29|83.5|82.3|83.56|82.36|83.45|82.25|88
1692030600000|2023-08-14 16:30:00|83.52|82.32|83.55|82.35|83.59|82.39|83.48|82.28|124
1692030900000|2023-08-14 16:35:00|83.57|82.37|83.56|82.36|83.63|82.43|83.51|82.31|105
1692031200000|2023-08-14 16:40:00|83.6|82.4|83.69|82.49|83.71|82.51|83.57|82.37|46
1692031500000|2023-08-14 16:45:00|83.66|82.46|83.59|82.39|83.68|82.48|83.55|82.35|86
1692031800000|2023-08-14 16:50:00|83.6|82.4|83.46|82.26|83.63|82.43|83.45|82.25|152
1692032100000|2023-08-14 16:55:00|83.49|82.29|83.49|82.29|83.5|82.3|83.41|82.21|60
1692032400000|2023-08-14 17:00:00|83.5|82.3|83.47|82.27|83.52|82.32|83.43|82.23|28
1692032700000|2023-08-14 17:05:00|83.45|82.25|83.44|82.24|83.47|82.27|83.36|82.16|97
1692033000000|2023-08-14 17:10:00|83.41|82.21|83.47|82.27|83.5|82.3|83.41|82.21|30
1692033300000|2023-08-14 17:15:00|83.46|82.26|83.29|82.09|83.46|82.26|83.25|82.05|143
1692033600000|2023-08-14 17:20:00|83.32|82.12|83.17|81.97|83.36|82.16|83.16|81.96|162
1692033900000|2023-08-14 17:25:00|83.21|82.01|83.25|82.05|83.32|82.12|83.13|81.93|117
1692034200000|2023-08-14 17:30:00|83.26|82.06|83.18|81.98|83.33|82.13|83.14|81.94|79
1692034500000|2023-08-14 17:35:00|83.15|81.95|83.19|81.99|83.26|82.06|83.15|81.95|57
1692034800000|2023-08-14 17:40:00|83.18|81.98|83.1|81.9|83.19|81.99|83.1|81.9|91
1692035100000|2023-08-14 17:45:00|83.13|81.93|83.11|81.91|83.15|81.95|83.06|81.86|57
1692035400000|2023-08-14 17:50:00|83.13|81.93|82.91|81.71|83.17|81.97|82.87|81.67|197
1692035700000|2023-08-14 17:55:00|82.92|81.72|82.81|81.61|82.95|81.75|82.66|81.46|140
1692036000000|2023-08-14 18:00:00|82.77|81.57|82.51|81.31|82.88|81.68|82.48|81.28|356
1692036300000|2023-08-14 18:05:00|82.52|81.32|82.44|81.24|82.69|81.49|82.19|80.99|496
1692036600000|2023-08-14 18:10:00|82.41|81.21|82.6|81.4|82.65|81.45|82.39|81.19|324
1692036900000|2023-08-14 18:15:00|82.63|81.43|82.58|81.38|82.67|81.47|82.42|81.22|306
1692037200000|2023-08-14 18:20:00|82.61|81.41|82.73|81.53|82.81|81.61|82.58|81.38|165
1692037500000|2023-08-14 18:25:00|82.74|81.54|82.68|81.48|82.76|81.56|82.63|81.43|374
1692037800000|2023-08-14 18:30:00|82.71|81.51|82.62|81.42|82.71|81.51|82.53|81.33|158
1692038100000|2023-08-14 18:35:00|82.61|81.41|82.69|81.49|82.73|81.53|82.58|81.38|91
1692038400000|2023-08-14 18:40:00|82.72|81.52|82.78|81.58|82.78|81.58|82.66|81.46|72
1692038700000|2023-08-14 18:45:00|82.74|81.54|82.61|81.41|82.78|81.58|82.59|81.39|123
1692039000000|2023-08-14 18:50:00|82.64|81.44|82.57|81.37|82.64|81.44|82.53|81.33|131
1692039300000|2023-08-14 18:55:00|82.56|81.36|82.56|81.36|82.64|81.44|82.53|81.33|55
1692039600000|2023-08-14 19:00:00|82.57|81.37|82.62|81.42|82.65|81.45|82.53|81.33|164
1692039900000|2023-08-14 19:05:00|82.59|81.39|82.56|81.36|82.59|81.39|82.53|81.33|102
1692040200000|2023-08-14 19:10:00|82.57|81.37|82.57|81.37|82.6|81.4|82.5|81.3|94
1692040500000|2023-08-14 19:15:00|82.58|81.38|82.6|81.4|82.63|81.43|82.52|81.32|115
1692040800000|2023-08-14 19:20:00|82.58|81.38|82.65|81.45|82.66|81.46|82.55|81.35|56
1692041100000|2023-08-14 19:25:00|82.62|81.42|82.62|81.42|82.66|81.46|82.57|81.37|48
1692041400000|2023-08-14 19:30:00|82.61|81.41|82.67|81.47|82.7|81.5|82.57|81.37|102
1692041700000|2023-08-14 19:35:00|82.62|81.42|82.67|81.47|82.71|81.51|82.6|81.4|58
1692042000000|2023-08-14 19:40:00|82.7|81.5|82.69|81.49|82.7|81.5|82.65|81.45|39
1692042300000|2023-08-14 19:45:00|82.66|81.46|82.65|81.45|82.71|81.51|82.62|81.42|64
1692042600000|2023-08-14 19:50:00|82.66|81.46|82.64|81.44|82.72|81.52|82.63|81.43|46
1692042900000|2023-08-14 19:55:00|82.65|81.45|82.61|81.41|82.66|81.46|82.58|81.38|60
1692043200000|2023-08-14 20:00:00|82.59|81.39|82.59|81.39|82.64|81.44|82.47|81.27|178
1692043500000|2023-08-14 20:05:00|82.55|81.35|82.64|81.44|82.64|81.44|82.55|81.35|63
1692043800000|2023-08-14 20:10:00|82.65|81.45|82.66|81.46|82.68|81.48|82.6|81.4|35
1692044100000|2023-08-14 20:15:00|82.65|81.45|82.66|81.46|82.67|81.47|82.59|81.39|25
1692044400000|2023-08-14 20:20:00|82.65|81.45|82.63|81.43|82.69|81.49|82.59|81.39|26
1692044700000|2023-08-14 20:25:00|82.64|81.44|82.74|81.54|82.74|81.54|82.6|81.4|52
1692045000000|2023-08-14 20:30:00|82.7|81.5|82.71|81.51|82.76|81.56|82.7|81.5|28
1692045300000|2023-08-14 20:35:00|82.72|81.52|82.74|81.54|82.74|81.54|82.67|81.47|60
1692045600000|2023-08-14 20:40:00|82.75|81.55|82.75|81.55|82.76|81.56|82.66|81.46|36
1692045900000|2023-08-14 20:45:00|82.72|81.52|82.69|81.49|82.75|81.55|82.67|81.47|53
1692046200000|2023-08-14 20:50:00|82.7|81.5|82.68|81.48|82.7|81.5|82.67|81.47|98
1692046500000|2023-08-14 20:55:00|82.67|81.47|82.67|81.47|82.71|81.51|82.66|81.46|27
1692046800000|2023-08-14 21:00:00|82.68|81.48|82.68|81.48|82.7|81.5|82.68|81.48|23
1692047100000|2023-08-14 21:05:00|82.69|81.49|82.7|81.5|82.73|81.53|82.68|81.48|20
1692047400000|2023-08-14 21:10:00|82.71|81.51|82.69|81.49|82.72|81.52|82.68|81.48|17
1692047700000|2023-08-14 21:15:00|82.7|81.5|82.72|81.52|82.73|81.53|82.69|81.49|9
1692048000000|2023-08-14 21:20:00|82.73|81.53|82.72|81.52|82.73|81.53|82.71|81.51|15
1692048300000|2023-08-14 21:25:00|82.71|81.51|82.74|81.54|82.75|81.55|82.68|81.48|119
1692048600000|2023-08-14 21:30:00|82.75|81.55|82.76|81.56|82.77|81.57|82.73|81.53|63
1692048900000|2023-08-14 21:35:00|82.77|81.57|82.76|81.56|82.77|81.57|82.74|81.54|10
1692049200000|2023-08-14 21:40:00|82.77|81.57|82.8|81.6|82.83|81.63|82.77|81.57|39
1692049500000|2023-08-14 21:45:00|82.81|81.61|82.93|81.73|82.97|81.77|82.79|81.59|63
1692049800000|2023-08-14 21:50:00|82.92|81.72|82.88|81.68|82.92|81.72|82.88|81.68|50
1692050100000|2023-08-14 21:55:00|82.84|81.64|82.87|81.67|82.89|81.69|82.84|81.64|17
1692050400000|2023-08-14 22:00:00|82.85|81.65|82.85|81.65|82.92|81.72|82.82|81.62|86
1692050700000|2023-08-14 22:05:00|82.86|81.66|82.85|81.65|82.89|81.69|82.79|81.59|78
1692051000000|2023-08-14 22:10:00|82.83|81.63|82.78|81.58|82.87|81.67|82.76|81.56|50
1692051300000|2023-08-14 22:15:00|82.77|81.57|82.8|81.6|82.86|81.66|82.77|81.57|45
1692051600000|2023-08-14 22:20:00|82.79|81.59|82.89|81.69|82.89|81.69|82.77|81.57|80
1692051900000|2023-08-14 22:25:00|82.9|81.7|82.89|81.69|82.94|81.74|82.83|81.63|91
1692052200000|2023-08-14 22:30:00|82.9|81.7|82.84|81.64|82.94|81.74|82.82|81.62|63
1692052500000|2023-08-14 22:35:00|82.83|81.63|82.87|81.67|82.88|81.68|82.81|81.61|74
1692052800000|2023-08-14 22:40:00|82.86|81.66|82.87|81.67|82.89|81.69|82.81|81.61|49
1692053100000|2023-08-14 22:45:00|82.86|81.66|82.85|81.65|82.88|81.68|82.81|81.61|45
1692053400000|2023-08-14 22:50:00|82.82|81.62|82.78|81.58|82.85|81.65|82.77|81.57|93
1692053700000|2023-08-14 22:55:00|82.77|81.57|82.67|81.47|82.8|81.6|82.66|81.46|73
1692054000000|2023-08-14 23:00:00|82.68|81.48|82.67|81.47|82.68|81.48|82.66|81.46|30
1692054300000|2023-08-14 23:05:00|82.66|81.46|82.68|81.48|82.7|81.5|82.66|81.46|33
1692054600000|2023-08-14 23:10:00|82.69|81.49|82.72|81.52|82.73|81.53|82.69|81.49|36
1692054900000|2023-08-14 23:15:00|82.69|81.49|82.71|81.51|82.73|81.53|82.69|81.49|43
1692055200000|2023-08-14 23:20:00|82.72|81.52|82.69|81.49|82.75|81.55|82.69|81.49|49
1692055500000|2023-08-14 23:25:00|82.7|81.5|82.73|81.53|82.82|81.62|82.69|81.49|33
1692055800000|2023-08-14 23:30:00|82.72|81.52|82.69|81.49|82.72|81.52|82.67|81.47|31
1692056100000|2023-08-14 23:35:00|82.7|81.5|82.7|81.5|82.72|81.52|82.67|81.47|38
1692056400000|2023-08-14 23:40:00|82.69|81.49|82.68|81.48|82.71|81.51|82.67|81.47|16
1692056700000|2023-08-14 23:45:00|82.69|81.49|82.69|81.49|82.7|81.5|82.66|81.46|47
1692057000000|2023-08-14 23:50:00|82.68|81.48|82.67|81.47|82.73|81.53|82.66|81.46|66
1692057300000|2023-08-14 23:55:00|82.68|81.48|82.71|81.51|82.71|81.51|82.65|81.45|66
1692057600000|2023-08-15 00:00:00|82.7|81.5|82.65|81.45|82.71|81.51|82.62|81.42|108
1692057900000|2023-08-15 00:05:00|82.68|81.48|82.73|81.53|82.74|81.54|82.62|81.42|81
1692058200000|2023-08-15 00:10:00|82.74|81.54|82.75|81.55|82.79|81.59|82.71|81.51|67
1692058500000|2023-08-15 00:15:00|82.76|81.56|82.74|81.54|82.78|81.58|82.73|81.53|31
1692058800000|2023-08-15 00:20:00|82.75|81.55|82.75|81.55|82.77|81.57|82.7|81.5|39
1692059100000|2023-08-15 00:25:00|82.77|81.57|82.7|81.5|82.77|81.57|82.69|81.49|82
1692059400000|2023-08-15 00:30:00|82.71|81.51|82.65|81.45|82.71|81.51|82.62|81.42|56
1692059700000|2023-08-15 00:35:00|82.66|81.46|82.67|81.47|82.68|81.48|82.58|81.38|125
1692060000000|2023-08-15 00:40:00|82.68|81.48|82.69|81.49|82.73|81.53|82.65|81.45|18
1692060300000|2023-08-15 00:45:00|82.7|81.5|82.69|81.49|82.71|81.51|82.65|81.45|34
1692060600000|2023-08-15 00:50:00|82.68|81.48|82.7|81.5|82.7|81.5|82.64|81.44|23
1692060900000|2023-08-15 00:55:00|82.69|81.49|82.72|81.52|82.74|81.54|82.66|81.46|29
1692061200000|2023-08-15 01:00:00|82.73|81.53|82.73|81.53|82.77|81.57|82.68|81.48|55
1692061500000|2023-08-15 01:05:00|82.74|81.54|82.78|81.58|82.78|81.58|82.71|81.51|31
1692061800000|2023-08-15 01:10:00|82.79|81.59|82.78|81.58|82.85|81.65|82.71|81.51|78
1692062100000|2023-08-15 01:15:00|82.77|81.57|82.69|81.49|82.77|81.57|82.61|81.41|63
1692062400000|2023-08-15 01:20:00|82.68|81.48|82.64|81.44|82.68|81.48|82.61|81.41|78
1692062700000|2023-08-15 01:25:00|82.67|81.47|82.61|81.41|82.67|81.47|82.59|81.39|61
1692063000000|2023-08-15 01:30:00|82.59|81.39|82.58|81.38|82.62|81.42|82.53|81.33|48
1692063300000|2023-08-15 01:35:00|82.57|81.37|82.51|81.31|82.6|81.4|82.49|81.29|160
1692063600000|2023-08-15 01:40:00|82.52|81.32|82.58|81.38|82.58|81.38|82.49|81.29|103
1692063900000|2023-08-15 01:45:00|82.57|81.37|82.55|81.35|82.59|81.39|82.52|81.32|84
1692064200000|2023-08-15 01:50:00|82.58|81.38|82.59|81.39|82.61|81.41|82.54|81.34|45
1692064500000|2023-08-15 01:55:00|82.6|81.4|82.56|81.36|82.6|81.4|82.52|81.32|45
1692064800000|2023-08-15 02:00:00|82.55|81.35|82.54|81.34|82.58|81.38|82.52|81.32|73
1692065100000|2023-08-15 02:05:00|82.57|81.37|82.59|81.39|82.59|81.39|82.54|81.34|31
1692065400000|2023-08-15 02:10:00|82.56|81.36|82.55|81.35|82.58|81.38|82.5|81.3|68
1692065700000|2023-08-15 02:15:00|82.57|81.37|82.63|81.43|82.63|81.43|82.51|81.31|67
1692066000000|2023-08-15 02:20:00|82.64|81.44|82.63|81.43|82.67|81.47|82.57|81.37|13
1692066300000|2023-08-15 02:25:00|82.64|81.44|82.67|81.47|82.67|81.47|82.6|81.4|39
1692066600000|2023-08-15 02:30:00|82.62|81.42|82.64|81.44|82.67|81.47|82.61|81.41|15
1692066900000|2023-08-15 02:35:00|82.63|81.43|82.65|81.45|82.65|81.45|82.59|81.39|16
1692067200000|2023-08-15 02:40:00|82.63|81.43|82.64|81.44|82.65|81.45|82.58|81.38|16
1692067500000|2023-08-15 02:45:00|82.59|81.39|82.58|81.38|82.63|81.43|82.54|81.34|80
1692067800000|2023-08-15 02:50:00|82.57|81.37|82.53|81.33|82.58|81.38|82.47|81.27|98
1692068100000|2023-08-15 02:55:00|82.48|81.28|82.55|81.35|82.55|81.35|82.47|81.27|93
1692068400000|2023-08-15 03:00:00|82.51|81.31|82.5|81.3|82.54|81.34|82.42|81.22|48
1692068700000|2023-08-15 03:05:00|82.51|81.31|82.53|81.33|82.53|81.33|82.51|81.31|3
1692069000000|2023-08-15 03:10:00|82.5|81.3|82.53|81.33|82.53|81.33|82.43|81.23|52
1692069300000|2023-08-15 03:15:00|82.54|81.34|82.57|81.37|82.57|81.37|82.52|81.32|5
1692069600000|2023-08-15 03:20:00|82.56|81.36|82.54|81.34|82.57|81.37|82.5|81.3|18
1692069900000|2023-08-15 03:25:00|82.51|81.31|82.49|81.29|82.54|81.34|82.44|81.24|47
1692070200000|2023-08-15 03:30:00|82.48|81.28|82.47|81.27|82.48|81.28|82.47|81.27|12
1692070500000|2023-08-15 03:35:00|82.48|81.28|82.47|81.27|82.48|81.28|82.47|81.27|26
1692070800000|2023-08-15 03:40:00|82.48|81.28|82.45|81.25|82.48|81.28|82.44|81.24|42
1692071100000|2023-08-15 03:45:00|82.46|81.26|82.29|81.09|82.46|81.26|82.25|81.05|108
1692071400000|2023-08-15 03:50:00|82.31|81.11|82.2|81|82.31|81.11|82.03|80.83|117
1692071700000|2023-08-15 03:55:00|82.23|81.03|82.19|80.99|82.25|81.05|82.18|80.98|48
1692072000000|2023-08-15 04:00:00|82.2|81|82.18|80.98|82.2|81|82.13|80.93|40
1692072300000|2023-08-15 04:05:00|82.15|80.95|82.2|81|82.25|81.05|82.15|80.95|63
1692072600000|2023-08-15 04:10:00|82.19|80.99|82.23|81.03|82.27|81.07|82.14|80.94|45
1692072900000|2023-08-15 04:15:00|82.2|81|82.19|80.99|82.27|81.07|82.16|80.96|26
1692073200000|2023-08-15 04:20:00|82.18|80.98|82.14|80.94|82.21|81.01|82.11|80.91|55
1692073500000|2023-08-15 04:25:00|82.11|80.91|82.14|80.94|82.18|80.98|82.11|80.91|41
1692073800000|2023-08-15 04:30:00|82.13|80.93|82.12|80.92|82.16|80.96|82.1|80.9|46
1692074100000|2023-08-15 04:35:00|82.13|80.93|82.11|80.91|82.13|80.93|82.11|80.91|50
1692074400000|2023-08-15 04:40:00|82.12|80.92|82.11|80.91|82.13|80.93|82.04|80.84|49
1692074700000|2023-08-15 04:45:00|82.1|80.9|82.24|81.04|82.25|81.05|82.09|80.89|93
1692075000000|2023-08-15 04:50:00|82.15|80.95|82.22|81.02|82.24|81.04|82.15|80.95|30
1692075300000|2023-08-15 04:55:00|82.2|81|82.25|81.05|82.26|81.06|82.15|80.95|38
1692075600000|2023-08-15 05:00:00|82.22|81.02|82.21|81.01|82.25|81.05|82.16|80.96|49
1692075900000|2023-08-15 05:05:00|82.22|81.02|82.23|81.03|82.27|81.07|82.18|80.98|48
1692076200000|2023-08-15 05:10:00|82.22|81.02|82.14|80.94|82.22|81.02|82.06|80.86|87
1692076500000|2023-08-15 05:15:00|82.17|80.97|82.25|81.05|82.28|81.08|82.06|80.86|91
1692076800000|2023-08-15 05:20:00|82.22|81.02|82.29|81.09|82.29|81.09|82.21|81.01|21
1692077100000|2023-08-15 05:25:00|82.28|81.08|82.26|81.06|82.29|81.09|82.22|81.02|29
1692077400000|2023-08-15 05:30:00|82.24|81.04|82.29|81.09|82.29|81.09|82.22|81.02|38
1692077700000|2023-08-15 05:35:00|82.28|81.08|82.25|81.05|82.29|81.09|82.21|81.01|23
1692078000000|2023-08-15 05:40:00|82.27|81.07|82.22|81.02|82.28|81.08|82.19|80.99|49
1692078300000|2023-08-15 05:45:00|82.23|81.03|82.17|80.97|82.27|81.07|82.15|80.95|65
1692078600000|2023-08-15 05:50:00|82.16|80.96|82.12|80.92|82.25|81.05|82.11|80.91|79
1692078900000|2023-08-15 05:55:00|82.11|80.91|82.23|81.03|82.27|81.07|82.06|80.86|90
1692079200000|2023-08-15 06:00:00|82.22|81.02|82.34|81.14|82.34|81.14|82.17|80.97|62
1692079500000|2023-08-15 06:05:00|82.35|81.15|82.35|81.15|82.36|81.16|82.23|81.03|28
1692079800000|2023-08-15 06:10:00|82.3|81.1|82.35|81.15|82.36|81.16|82.3|81.1|42
1692080100000|2023-08-15 06:15:00|82.34|81.14|82.3|81.1|82.36|81.16|82.26|81.06|45
1692080400000|2023-08-15 06:20:00|82.31|81.11|82.26|81.06|82.36|81.16|82.26|81.06|46
1692080700000|2023-08-15 06:25:00|82.3|81.1|82.33|81.13|82.35|81.15|82.26|81.06|110
1692081000000|2023-08-15 06:30:00|82.29|81.09|82.4|81.2|82.4|81.2|82.26|81.06|80
1692081300000|2023-08-15 06:35:00|82.42|81.22|82.41|81.21|82.43|81.23|82.38|81.18|10
1692081600000|2023-08-15 06:40:00|82.37|81.17|82.4|81.2|82.42|81.22|82.29|81.09|81
1692081900000|2023-08-15 06:45:00|82.36|81.16|82.36|81.16|82.42|81.22|82.35|81.15|40
1692082200000|2023-08-15 06:50:00|82.37|81.17|82.43|81.23|82.43|81.23|82.33|81.13|15
1692082500000|2023-08-15 06:55:00|82.44|81.24|82.43|81.23|82.44|81.24|82.35|81.15|17
1692082800000|2023-08-15 07:00:00|82.38|81.18|82.45|81.25|82.48|81.28|82.37|81.17|44
1692083100000|2023-08-15 07:05:00|82.46|81.26|82.48|81.28|82.53|81.33|82.46|81.26|48
1692083400000|2023-08-15 07:10:00|82.47|81.27|82.48|81.28|82.49|81.29|82.39|81.19|45
1692083700000|2023-08-15 07:15:00|82.47|81.27|82.44|81.24|82.48|81.28|82.4|81.2|51
1692084000000|2023-08-15 07:20:00|82.45|81.25|82.31|81.11|82.49|81.29|82.27|81.07|80
1692084300000|2023-08-15 07:25:00|82.29|81.09|82.27|81.07|82.34|81.14|82.21|81.01|108
1692084600000|2023-08-15 07:30:00|82.21|81.01|82.29|81.09|82.32|81.12|82.14|80.94|111
1692084900000|2023-08-15 07:35:00|82.25|81.05|82.37|81.17|82.37|81.17|82.2|81|27
1692085200000|2023-08-15 07:40:00|82.32|81.12|82.42|81.22|82.42|81.22|82.31|81.11|16
1692085500000|2023-08-15 07:45:00|82.43|81.23|82.46|81.26|82.5|81.3|82.36|81.16|56
1692085800000|2023-08-15 07:50:00|82.45|81.25|82.43|81.23|82.49|81.29|82.39|81.19|47
1692086100000|2023-08-15 07:55:00|82.44|81.24|82.43|81.23|82.44|81.24|82.4|81.2|30
1692086400000|2023-08-15 08:00:00|82.44|81.24|82.42|81.22|82.44|81.24|82.29|81.09|58
1692086700000|2023-08-15 08:05:00|82.36|81.16|82.39|81.19|82.44|81.24|82.36|81.16|19
1692087000000|2023-08-15 08:10:00|82.41|81.21|82.37|81.17|82.43|81.23|82.32|81.12|75
1692087300000|2023-08-15 08:15:00|82.36|81.16|82.38|81.18|82.4|81.2|82.29|81.09|84
1692087600000|2023-08-15 08:20:00|82.37|81.17|82.42|81.22|82.42|81.22|82.35|81.15|28
1692087900000|2023-08-15 08:25:00|82.43|81.23|82.39|81.19|82.51|81.31|82.37|81.17|59
1692088200000|2023-08-15 08:30:00|82.37|81.17|82.5|81.3|82.5|81.3|82.37|81.17|44
1692088500000|2023-08-15 08:35:00|82.51|81.31|82.58|81.38|82.58|81.38|82.48|81.28|97
1692088800000|2023-08-15 08:40:00|82.57|81.37|82.59|81.39|82.59|81.39|82.5|81.3|19
1692089100000|2023-08-15 08:45:00|82.54|81.34|82.51|81.31|82.56|81.36|82.49|81.29|50
1692089400000|2023-08-15 08:50:00|82.5|81.3|82.44|81.24|82.59|81.39|82.37|81.17|100
1692089700000|2023-08-15 08:55:00|82.49|81.29|82.42|81.22|82.5|81.3|82.38|81.18|91
1692090000000|2023-08-15 09:00:00|82.43|81.23|82.46|81.26|82.51|81.31|82.37|81.17|65
1692090300000|2023-08-15 09:05:00|82.47|81.27|82.49|81.29|82.49|81.29|82.47|81.27|3
1692090600000|2023-08-15 09:10:00|82.47|81.27|82.56|81.36|82.57|81.37|82.47|81.27|4
1692090900000|2023-08-15 09:15:00|82.51|81.31|82.52|81.32|82.57|81.37|82.51|81.31|11
1692091200000|2023-08-15 09:20:00|82.49|81.29|82.55|81.35|82.55|81.35|82.47|81.27|22
1692091500000|2023-08-15 09:25:00|82.54|81.34|82.51|81.31|82.54|81.34|82.44|81.24|22
1692091800000|2023-08-15 09:30:00|82.46|81.26|82.45|81.25|82.51|81.31|82.39|81.19|45
1692092100000|2023-08-15 09:35:00|82.44|81.24|82.46|81.26|82.51|81.31|82.39|81.19|57
1692092400000|2023-08-15 09:40:00|82.47|81.27|82.5|81.3|82.53|81.33|82.42|81.22|47
1692092700000|2023-08-15 09:45:00|82.46|81.26|82.51|81.31|82.51|81.31|82.41|81.21|18
1692093000000|2023-08-15 09:50:00|82.5|81.3|82.51|81.31|82.55|81.35|82.46|81.26|17
1692093300000|2023-08-15 09:55:00|82.5|81.3|82.54|81.34|82.6|81.4|82.5|81.3|25
1692093600000|2023-08-15 10:00:00|82.57|81.37|82.54|81.34|82.59|81.39|82.5|81.3|48
1692093900000|2023-08-15 10:05:00|82.49|81.29|82.46|81.26|82.54|81.34|82.39|81.19|75
1692094200000|2023-08-15 10:10:00|82.45|81.25|82.5|81.3|82.5|81.3|82.41|81.21|33
1692094500000|2023-08-15 10:15:00|82.49|81.29|82.39|81.19|82.49|81.29|82.36|81.16|51
1692094800000|2023-08-15 10:20:00|82.43|81.23|82.36|81.16|82.44|81.24|82.32|81.12|78
1692095100000|2023-08-15 10:25:00|82.35|81.15|82.33|81.13|82.44|81.24|82.29|81.09|59
1692095400000|2023-08-15 10:30:00|82.35|81.15|82.42|81.22|82.43|81.23|82.34|81.14|18
1692095700000|2023-08-15 10:35:00|82.43|81.23|82.43|81.23|82.46|81.26|82.38|81.18|18
1692096000000|2023-08-15 10:40:00|82.44|81.24|82.4|81.2|82.45|81.25|82.38|81.18|29
1692096300000|2023-08-15 10:45:00|82.39|81.19|82.42|81.22|82.42|81.22|82.36|81.16|5
1692096600000|2023-08-15 10:50:00|82.41|81.21|82.39|81.19|82.42|81.22|82.31|81.11|31
1692096900000|2023-08-15 10:55:00|82.4|81.2|82.41|81.21|82.41|81.21|82.36|81.16|12
1692097200000|2023-08-15 11:00:00|82.36|81.16|82.37|81.17|82.41|81.21|82.34|81.14|53
1692097500000|2023-08-15 11:05:00|82.35|81.15|82.37|81.17|82.43|81.23|82.32|81.12|56
1692097800000|2023-08-15 11:10:00|82.36|81.16|82.36|81.16|82.4|81.2|82.32|81.12|22
1692098100000|2023-08-15 11:15:00|82.35|81.15|82.33|81.13|82.37|81.17|82.3|81.1|39
1692098400000|2023-08-15 11:20:00|82.37|81.17|82.33|81.13|82.41|81.21|82.28|81.08|65
1692098700000|2023-08-15 11:25:00|82.34|81.14|82.29|81.09|82.37|81.17|82.28|81.08|82
1692099000000|2023-08-15 11:30:00|82.28|81.08|82.22|81.02|82.35|81.15|82.14|80.94|176
1692099300000|2023-08-15 11:35:00|82.23|81.03|82.23|81.03|82.33|81.13|82.18|80.98|116
1692099600000|2023-08-15 11:40:00|82.19|80.99|82.37|81.17|82.37|81.17|82.19|80.99|97
1692099900000|2023-08-15 11:45:00|82.36|81.16|82.32|81.12|82.37|81.17|82.21|81.01|20
1692100200000|2023-08-15 11:50:00|82.31|81.11|82.21|81.01|82.35|81.15|82.18|80.98|105
1692100500000|2023-08-15 11:55:00|82.22|81.02|82.2|81|82.28|81.08|82.17|80.97|91
1692100800000|2023-08-15 12:00:00|82.19|80.99|82.16|80.96|82.21|81.01|82.11|80.91|100
1692101100000|2023-08-15 12:05:00|82.13|80.93|82.23|81.03|82.23|81.03|82.07|80.87|169
1692101400000|2023-08-15 12:10:00|82.24|81.04|82.28|81.08|82.28|81.08|82.24|81.04|23
1692101700000|2023-08-15 12:15:00|82.27|81.07|82.34|81.14|82.34|81.14|82.22|81.02|30
1692102000000|2023-08-15 12:20:00|82.33|81.13|82.29|81.09|82.35|81.15|82.29|81.09|22
1692102300000|2023-08-15 12:25:00|82.33|81.13|82.28|81.08|82.34|81.14|82.22|81.02|56
1692102600000|2023-08-15 12:30:00|82.23|81.03|82.34|81.14|82.35|81.15|82.15|80.95|124
1692102900000|2023-08-15 12:35:00|82.35|81.15|82.33|81.13|82.39|81.19|82.24|81.04|43
1692103200000|2023-08-15 12:40:00|82.31|81.11|82.43|81.23|82.43|81.23|82.27|81.07|28
1692103500000|2023-08-15 12:45:00|82.41|81.21|82.42|81.22|82.45|81.25|82.3|81.1|28
1692103800000|2023-08-15 12:50:00|82.41|81.21|82.4|81.2|82.44|81.24|82.36|81.16|24
1692104100000|2023-08-15 12:55:00|82.41|81.21|82.31|81.11|82.41|81.21|82.28|81.08|51
1692104400000|2023-08-15 13:00:00|82.3|81.1|82.42|81.22|82.42|81.22|82.28|81.08|29
1692104700000|2023-08-15 13:05:00|82.43|81.23|82.44|81.24|82.5|81.3|82.38|81.18|30
1692105000000|2023-08-15 13:10:00|82.49|81.29|82.47|81.27|82.49|81.29|82.36|81.16|53
1692105300000|2023-08-15 13:15:00|82.48|81.28|82.52|81.32|82.56|81.36|82.42|81.22|55
1692105600000|2023-08-15 13:20:00|82.56|81.36|82.6|81.4|82.61|81.41|82.48|81.28|107
1692105900000|2023-08-15 13:25:00|82.56|81.36|82.54|81.34|82.6|81.4|82.54|81.34|34
1692106200000|2023-08-15 13:30:00|82.56|81.36|82.46|81.26|82.59|81.39|82.43|81.23|178
1692106500000|2023-08-15 13:35:00|82.45|81.25|82.47|81.27|82.51|81.31|82.35|81.15|62
1692106800000|2023-08-15 13:40:00|82.46|81.26|82.43|81.23|82.46|81.26|82.32|81.12|44
1692107100000|2023-08-15 13:45:00|82.42|81.22|82.43|81.23|82.44|81.24|82.32|81.12|60
1692107400000|2023-08-15 13:50:00|82.38|81.18|82.38|81.18|82.44|81.24|82.36|81.16|47
1692107700000|2023-08-15 13:55:00|82.36|81.16|82.3|81.1|82.41|81.21|82.3|81.1|90
1692108000000|2023-08-15 14:00:00|82.29|81.09|82.28|81.08|82.34|81.14|82.25|81.05|164
1692108300000|2023-08-15 14:05:00|82.27|81.07|82.38|81.18|82.39|81.19|82.04|80.84|257
1692108600000|2023-08-15 14:10:00|82.32|81.12|82.39|81.19|82.44|81.24|82.3|81.1|119
1692108900000|2023-08-15 14:15:00|82.35|81.15|82.35|81.15|82.44|81.24|82.28|81.08|117
1692109200000|2023-08-15 14:20:00|82.36|81.16|82.37|81.17|82.45|81.25|82.28|81.08|85
1692109500000|2023-08-15 14:25:00|82.32|81.12|82.42|81.22|82.42|81.22|82.32|81.12|40
1692109800000|2023-08-15 14:30:00|82.38|81.18|82.46|81.26|82.47|81.27|82.28|81.08|87
1692110100000|2023-08-15 14:35:00|82.45|81.25|82.49|81.29|82.51|81.31|82.37|81.17|79
1692110400000|2023-08-15 14:40:00|82.48|81.28|82.4|81.2|82.48|81.28|82.33|81.13|43
1692110700000|2023-08-15 14:45:00|82.39|81.19|82.44|81.24|82.44|81.24|82.34|81.14|34
1692111000000|2023-08-15 14:50:00|82.43|81.23|82.5|81.3|82.54|81.34|82.4|81.2|70
1692111300000|2023-08-15 14:55:00|82.46|81.26|82.51|81.31|82.52|81.32|82.4|81.2|57
1692111600000|2023-08-15 15:00:00|82.45|81.25|82.36|81.16|82.52|81.32|82.28|81.08|85
1692111900000|2023-08-15 15:05:00|82.34|81.14|82.36|81.16|82.37|81.17|82.26|81.06|49
1692112200000|2023-08-15 15:10:00|82.32|81.12|82.28|81.08|82.36|81.16|82.24|81.04|120
1692112500000|2023-08-15 15:15:00|82.29|81.09|81.98|80.78|82.29|81.09|81.98|80.78|255
1692112800000|2023-08-15 15:20:00|81.96|80.76|82.01|80.81|82.05|80.85|81.87|80.67|202
1692113100000|2023-08-15 15:25:00|81.96|80.76|82.06|80.86|82.09|80.89|81.89|80.69|106
1692113400000|2023-08-15 15:30:00|82.04|80.84|82.09|80.89|82.14|80.94|81.97|80.77|68
1692113700000|2023-08-15 15:35:00|82.14|80.94|82.03|80.83|82.17|80.97|81.93|80.73|129
1692114000000|2023-08-15 15:40:00|81.99|80.79|82.04|80.84|82.05|80.85|81.91|80.71|184
1692114300000|2023-08-15 15:45:00|82|80.8|82.07|80.87|82.08|80.88|81.92|80.72|182
1692114600000|2023-08-15 15:50:00|82.03|80.83|82|80.8|82.13|80.93|81.9|80.7|128
1692114900000|2023-08-15 15:55:00|81.98|80.78|81.95|80.75|82.05|80.85|81.88|80.68|182
1692115200000|2023-08-15 16:00:00|81.91|80.71|81.97|80.77|82.04|80.84|81.86|80.66|216
1692115500000|2023-08-15 16:05:00|82.02|80.82|81.95|80.75|82.03|80.83|81.91|80.71|94
1692115800000|2023-08-15 16:10:00|81.92|80.72|81.88|80.68|81.99|80.79|81.82|80.62|193
1692116100000|2023-08-15 16:15:00|81.92|80.72|81.86|80.66|81.93|80.73|81.71|80.51|230
1692116400000|2023-08-15 16:20:00|81.9|80.7|81.99|80.79|81.99|80.79|81.82|80.62|175
1692116700000|2023-08-15 16:25:00|81.96|80.76|81.85|80.65|81.99|80.79|81.83|80.63|119
1692117000000|2023-08-15 16:30:00|81.86|80.66|81.8|80.6|81.91|80.71|81.77|80.57|138
1692117300000|2023-08-15 16:35:00|81.84|80.64|81.81|80.61|81.85|80.65|81.75|80.55|105
1692117600000|2023-08-15 16:40:00|81.77|80.57|81.79|80.59|81.81|80.61|81.69|80.49|243
1692117900000|2023-08-15 16:45:00|81.8|80.6|81.79|80.59|81.82|80.62|81.64|80.44|194
1692118200000|2023-08-15 16:50:00|81.77|80.57|81.88|80.68|81.88|80.68|81.71|80.51|212
1692118500000|2023-08-15 16:55:00|81.86|80.66|81.82|80.62|81.88|80.68|81.76|80.56|182
1692118800000|2023-08-15 17:00:00|81.83|80.63|81.87|80.67|81.89|80.69|81.77|80.57|128
1692119100000|2023-08-15 17:05:00|81.89|80.69|81.9|80.7|81.97|80.77|81.85|80.65|119
1692119400000|2023-08-15 17:10:00|81.92|80.72|81.89|80.69|81.93|80.73|81.85|80.65|73
1692119700000|2023-08-15 17:15:00|81.91|80.71|81.92|80.72|81.93|80.73|81.83|80.63|82
1692120000000|2023-08-15 17:20:00|81.91|80.71|81.97|80.77|81.98|80.78|81.83|80.63|100
1692120300000|2023-08-15 17:25:00|81.94|80.74|82.03|80.83|82.04|80.84|81.92|80.72|57
1692120600000|2023-08-15 17:30:00|82.01|80.81|82.04|80.84|82.09|80.89|81.96|80.76|85
1692120900000|2023-08-15 17:35:00|82.02|80.82|81.96|80.76|82.07|80.87|81.94|80.74|112
1692121200000|2023-08-15 17:40:00|81.92|80.72|82|80.8|82.03|80.83|81.92|80.72|61
1692121500000|2023-08-15 17:45:00|81.96|80.76|81.92|80.72|82|80.8|81.92|80.72|45
1692121800000|2023-08-15 17:50:00|81.91|80.71|82.02|80.82|82.03|80.83|81.91|80.71|39
1692122100000|2023-08-15 17:55:00|81.97|80.77|82.08|80.88|82.1|80.9|81.96|80.76|58
1692122400000|2023-08-15 18:00:00|82.04|80.84|82.01|80.81|82.15|80.95|81.99|80.79|109
1692122700000|2023-08-15 18:05:00|82.02|80.82|81.85|80.65|82.02|80.82|81.76|80.56|110
1692123000000|2023-08-15 18:10:00|81.84|80.64|81.81|80.61|81.88|80.68|81.77|80.57|125
1692123300000|2023-08-15 18:15:00|81.82|80.62|81.84|80.64|81.88|80.68|81.64|80.44|139
1692123600000|2023-08-15 18:20:00|81.81|80.61|81.88|80.68|81.9|80.7|81.78|80.58|87
1692123900000|2023-08-15 18:25:00|81.89|80.69|81.92|80.72|81.92|80.72|81.85|80.65|51
1692124200000|2023-08-15 18:30:00|81.9|80.7|81.97|80.77|81.98|80.78|81.84|80.64|56
1692124500000|2023-08-15 18:35:00|81.98|80.78|82|80.8|82.02|80.82|81.92|80.72|103
1692124800000|2023-08-15 18:40:00|82.01|80.81|81.93|80.73|82.01|80.81|81.89|80.69|65
1692125100000|2023-08-15 18:45:00|81.95|80.75|82|80.8|82.02|80.82|81.92|80.72|68
1692125400000|2023-08-15 18:50:00|82.01|80.81|81.97|80.77|82.01|80.81|81.94|80.74|31
1692125700000|2023-08-15 18:55:00|81.96|80.76|81.91|80.71|81.96|80.76|81.86|80.66|92
1692126000000|2023-08-15 19:00:00|81.92|80.72|81.86|80.66|81.96|80.76|81.8|80.6|91
1692126300000|2023-08-15 19:05:00|81.85|80.65|79.07|77.87|81.86|80.66|77.8|76.6|720
1692126600000|2023-08-15 19:10:00|79.12|77.92|79.23|78.03|79.64|78.44|78.75|77.55|887
1692126900000|2023-08-15 19:15:00|79.22|78.02|79.94|78.74|79.95|78.75|79.14|77.94|708
1692127200000|2023-08-15 19:20:00|79.93|78.73|79.86|78.66|80.13|78.93|79.74|78.54|650
1692127500000|2023-08-15 19:25:00|79.84|78.64|79.53|78.33|79.87|78.67|79.53|78.33|620
1692127800000|2023-08-15 19:30:00|79.55|78.35|79.72|78.52|79.81|78.61|79.5|78.3|544
1692128100000|2023-08-15 19:35:00|79.73|78.53|79.81|78.61|79.95|78.75|79.72|78.52|353
1692128400000|2023-08-15 19:40:00|79.8|78.6|79.93|78.73|79.96|78.76|79.72|78.52|380
1692128700000|2023-08-15 19:45:00|79.92|78.72|79.98|78.78|80.05|78.85|79.89|78.69|318
1692129000000|2023-08-15 19:50:00|79.97|78.77|80.14|78.94|80.17|78.97|79.96|78.76|323
1692129300000|2023-08-15 19:55:00|80.12|78.92|79.94|78.74|80.17|78.97|79.92|78.72|241
1692129600000|2023-08-15 20:00:00|79.93|78.73|79.85|78.65|79.93|78.73|79.71|78.51|399
1692129900000|2023-08-15 20:05:00|79.84|78.64|80|78.8|80.11|78.91|79.84|78.64|254
1692130200000|2023-08-15 20:10:00|79.99|78.79|80.1|78.9|80.1|78.9|79.94|78.74|248
1692130500000|2023-08-15 20:15:00|80.07|78.87|80.17|78.97|80.17|78.97|80.03|78.83|175
1692130800000|2023-08-15 20:20:00|80.16|78.96|80.23|79.03|80.27|79.07|80.1|78.9|154
1692131100000|2023-08-15 20:25:00|80.24|79.04|80.33|79.13|80.37|79.17|80.2|79|194
1692131400000|2023-08-15 20:30:00|80.32|79.12|80.28|79.08|80.34|79.14|80.18|78.98|239
1692131700000|2023-08-15 20:35:00|80.26|79.06|80.27|79.07|80.32|79.12|80.22|79.02|123
1692132000000|2023-08-15 20:40:00|80.26|79.06|80.26|79.06|80.33|79.13|80.24|79.04|92
1692132300000|2023-08-15 20:45:00|80.28|79.08|80.35|79.15|80.36|79.16|80.26|79.06|58
1692132600000|2023-08-15 20:50:00|80.33|79.13|80.17|78.97|80.35|79.15|80.05|78.85|158
1692132900000|2023-08-15 20:55:00|80.16|78.96|80.2|79|80.21|79.01|80.06|78.86|189
1692133200000|2023-08-15 21:00:00|80.21|79.01|80.33|79.13|80.37|79.17|80.18|78.98|126
1692133500000|2023-08-15 21:05:00|80.32|79.12|80.25|79.05|80.34|79.14|80.24|79.04|44
1692133800000|2023-08-15 21:10:00|80.26|79.06|80.39|79.19|80.39|79.19|80.21|79.01|72
1692134100000|2023-08-15 21:15:00|80.37|79.17|80.34|79.14|80.37|79.17|80.32|79.12|51
1692134400000|2023-08-15 21:20:00|80.35|79.15|80.42|79.22|80.42|79.22|80.34|79.14|44
1692134700000|2023-08-15 21:25:00|80.41|79.21|80.41|79.21|80.44|79.24|80.39|79.19|60
1692135000000|2023-08-15 21:30:00|80.42|79.22|80.42|79.22|80.48|79.28|80.41|79.21|73
1692135300000|2023-08-15 21:35:00|80.43|79.23|80.32|79.12|80.44|79.24|80.28|79.08|73
1692135600000|2023-08-15 21:40:00|80.33|79.13|80.39|79.19|80.43|79.23|80.32|79.12|57
1692135900000|2023-08-15 21:45:00|80.38|79.18|80.37|79.17|80.4|79.2|80.34|79.14|151
1692136200000|2023-08-15 21:50:00|80.38|79.18|80.39|79.19|80.42|79.22|80.36|79.16|85
1692136500000|2023-08-15 21:55:00|80.4|79.2|80.38|79.18|80.41|79.21|80.33|79.13|35
1692136800000|2023-08-15 22:00:00|80.34|79.14|80.27|79.07|80.38|79.18|80.27|79.07|142
1692137100000|2023-08-15 22:05:00|80.29|79.09|80.27|79.07|80.29|79.09|80.2|79|71
1692137400000|2023-08-15 22:10:00|80.25|79.05|80.31|79.11|80.34|79.14|80.21|79.01|50
1692137700000|2023-08-15 22:15:00|80.3|79.1|80.32|79.12|80.43|79.23|80.3|79.1|50
1692138000000|2023-08-15 22:20:00|80.37|79.17|80.31|79.11|80.46|79.26|80.28|79.08|124
1692138300000|2023-08-15 22:25:00|80.34|79.14|80.28|79.08|80.34|79.14|80.21|79.01|98
1692138600000|2023-08-15 22:30:00|80.25|79.05|80.19|78.99|80.28|79.08|80.12|78.92|123
1692138900000|2023-08-15 22:35:00|80.21|79.01|80.13|78.93|80.24|79.04|80.08|78.88|128
1692139200000|2023-08-15 22:40:00|80.14|78.94|80.12|78.92|80.19|78.99|80.07|78.87|101
1692139500000|2023-08-15 22:45:00|80.11|78.91|80.05|78.85|80.18|78.98|79.99|78.79|161
1692139800000|2023-08-15 22:50:00|80.08|78.88|80.04|78.84|80.08|78.88|80.01|78.81|118
1692140100000|2023-08-15 22:55:00|80.05|78.85|80.11|78.91|80.11|78.91|80.01|78.81|137
1692140400000|2023-08-15 23:00:00|80.1|78.9|80.1|78.9|80.11|78.91|80.01|78.81|125
1692140700000|2023-08-15 23:05:00|80.04|78.84|80.2|79|80.2|79|80.04|78.84|133
1692141000000|2023-08-15 23:10:00|80.19|78.99|80.1|78.9|80.19|78.99|80.1|78.9|63
1692141300000|2023-08-15 23:15:00|80.12|78.92|79.98|78.78|80.14|78.94|79.94|78.74|88
1692141600000|2023-08-15 23:20:00|79.97|78.77|79.94|78.74|80.01|78.81|79.89|78.69|122
1692141900000|2023-08-15 23:25:00|79.93|78.73|79.93|78.73|79.97|78.77|79.89|78.69|104
1692142200000|2023-08-15 23:30:00|79.91|78.71|79.78|78.58|79.97|78.77|79.78|78.58|106
1692142500000|2023-08-15 23:35:00|79.79|78.59|79.83|78.63|79.9|78.7|79.77|78.57|172
1692142800000|2023-08-15 23:40:00|79.84|78.64|79.89|78.69|79.98|78.78|79.83|78.63|124
1692143100000|2023-08-15 23:45:00|79.91|78.71|79.94|78.74|80|78.8|79.78|78.58|156
1692143400000|2023-08-15 23:50:00|79.93|78.73|79.83|78.63|80.01|78.81|79.77|78.57|136
1692143700000|2023-08-15 23:55:00|79.8|78.6|79.84|78.64|79.92|78.72|79.77|78.57|126
1692144000000|2023-08-16 00:00:00|79.83|78.63|79.91|78.71|79.94|78.74|79.77|78.57|118
1692144300000|2023-08-16 00:05:00|79.94|78.74|79.78|78.58|80.01|78.81|79.77|78.57|163
1692144600000|2023-08-16 00:10:00|79.81|78.61|79.86|78.66|79.86|78.66|79.77|78.57|110
1692144900000|2023-08-16 00:15:00|79.85|78.65|79.98|78.78|80|78.8|79.81|78.61|116
1692145200000|2023-08-16 00:20:00|79.96|78.76|79.87|78.67|79.99|78.79|79.85|78.65|127
1692145500000|2023-08-16 00:25:00|79.9|78.7|79.9|78.7|79.91|78.71|79.82|78.62|112
1692145800000|2023-08-16 00:30:00|79.89|78.69|79.82|78.62|79.94|78.74|79.82|78.62|108
1692146100000|2023-08-16 00:35:00|79.85|78.65|79.74|78.54|79.85|78.65|79.65|78.45|178
1692146400000|2023-08-16 00:40:00|79.7|78.5|79.69|78.49|79.76|78.56|79.65|78.45|78
1692146700000|2023-08-16 00:45:00|79.68|78.48|79.83|78.63|79.88|78.68|79.67|78.47|55
1692147000000|2023-08-16 00:50:00|79.84|78.64|79.94|78.74|80|78.8|79.81|78.61|57
1692147300000|2023-08-16 00:55:00|79.9|78.7|79.9|78.7|79.97|78.77|79.87|78.67|86
1692147600000|2023-08-16 01:00:00|79.87|78.67|79.88|78.68|79.94|78.74|79.83|78.63|58
1692147900000|2023-08-16 01:05:00|79.87|78.67|79.92|78.72|79.97|78.77|79.83|78.63|53
1692148200000|2023-08-16 01:10:00|79.95|78.75|79.97|78.77|80.01|78.81|79.89|78.69|36
1692148500000|2023-08-16 01:15:00|79.98|78.78|79.96|78.76|79.98|78.78|79.9|78.7|23
1692148800000|2023-08-16 01:20:00|79.93|78.73|79.97|78.77|80.04|78.84|79.93|78.73|50
1692149100000|2023-08-16 01:25:00|79.99|78.79|79.99|78.79|80.02|78.82|79.95|78.75|41
1692149400000|2023-08-16 01:30:00|79.98|78.78|79.92|78.72|80|78.8|79.91|78.71|69
1692149700000|2023-08-16 01:35:00|79.93|78.73|79.95|78.75|79.96|78.76|79.83|78.63|81
1692150000000|2023-08-16 01:40:00|79.87|78.67|79.93|78.73|79.98|78.78|79.86|78.66|41
1692150300000|2023-08-16 01:45:00|79.92|78.72|79.93|78.73|79.97|78.77|79.87|78.67|47
1692150600000|2023-08-16 01:50:00|79.94|78.74|80.02|78.82|80.02|78.82|79.89|78.69|64
1692150900000|2023-08-16 01:55:00|80.01|78.81|80.06|78.86|80.06|78.86|79.92|78.72|18
1692151200000|2023-08-16 02:00:00|80.05|78.85|80.01|78.81|80.06|78.86|79.95|78.75|59
1692151500000|2023-08-16 02:05:00|80.02|78.82|80.03|78.83|80.07|78.87|79.98|78.78|33
1692151800000|2023-08-16 02:10:00|80.04|78.84|80.11|78.91|80.14|78.94|80.04|78.84|13
1692152100000|2023-08-16 02:15:00|80.12|78.92|80.19|78.99|80.2|79|80.1|78.9|33
1692152400000|2023-08-16 02:20:00|80.18|78.98|80.1|78.9|80.19|78.99|80.04|78.84|52
1692152700000|2023-08-16 02:25:00|80.15|78.95|80.09|78.89|80.15|78.95|80.04|78.84|58
1692153000000|2023-08-16 02:30:00|80.05|78.85|80.09|78.89|80.13|78.93|80.02|78.82|72
1692153300000|2023-08-16 02:35:00|80.08|78.88|80.13|78.93|80.14|78.94|80.06|78.86|53
1692153600000|2023-08-16 02:40:00|80.08|78.88|80.06|78.86|80.12|78.92|80.04|78.84|41
1692153900000|2023-08-16 02:45:00|80.04|78.84|80.12|78.92|80.15|78.95|80.03|78.83|38
1692154200000|2023-08-16 02:50:00|80.11|78.91|80.07|78.87|80.15|78.95|80.04|78.84|26
1692154500000|2023-08-16 02:55:00|80.08|78.88|80.08|78.88|80.15|78.95|80.04|78.84|77
1692154800000|2023-08-16 03:00:00|80.06|78.86|79.96|78.76|80.1|78.9|79.96|78.76|79
1692155100000|2023-08-16 03:05:00|79.99|78.79|80.01|78.81|80.06|78.86|79.99|78.79|47
1692155400000|2023-08-16 03:10:00|80.02|78.82|79.95|78.75|80.02|78.82|79.94|78.74|37
1692155700000|2023-08-16 03:15:00|79.94|78.74|79.87|78.67|79.98|78.78|79.87|78.67|90
1692156000000|2023-08-16 03:20:00|79.89|78.69|79.81|78.61|79.9|78.7|79.78|78.58|89
1692156300000|2023-08-16 03:25:00|79.84|78.64|79.82|78.62|79.88|78.68|79.78|78.58|107
1692156600000|2023-08-16 03:30:00|79.81|78.61|79.81|78.61|79.84|78.64|79.75|78.55|53
1692156900000|2023-08-16 03:35:00|79.84|78.64|79.89|78.69|79.89|78.69|79.77|78.57|64
1692157200000|2023-08-16 03:40:00|79.9|78.7|79.88|78.68|79.91|78.71|79.88|78.68|5
1692157500000|2023-08-16 03:45:00|79.87|78.67|79.77|78.57|79.89|78.69|79.77|78.57|28
1692157800000|2023-08-16 03:50:00|79.75|78.55|79.77|78.57|79.83|78.63|79.73|78.53|47
1692158100000|2023-08-16 03:55:00|79.78|78.58|79.7|78.5|79.78|78.58|79.67|78.47|47
1692158400000|2023-08-16 04:00:00|79.71|78.51|79.78|78.58|79.78|78.58|79.67|78.47|18
1692158700000|2023-08-16 04:05:00|79.74|78.54|79.78|78.58|79.83|78.63|79.74|78.54|17
1692159000000|2023-08-16 04:10:00|79.77|78.57|79.68|78.48|79.78|78.58|79.68|78.48|83
1692159300000|2023-08-16 04:15:00|79.69|78.49|79.7|78.5|79.74|78.54|79.68|78.48|45
1692159600000|2023-08-16 04:20:00|79.71|78.51|79.76|78.56|79.81|78.61|79.69|78.49|29
1692159900000|2023-08-16 04:25:00|79.73|78.53|79.74|78.54|79.78|78.58|79.69|78.49|42
1692160200000|2023-08-16 04:30:00|79.75|78.55|79.59|78.39|79.79|78.59|79.57|78.37|88
1692160500000|2023-08-16 04:35:00|79.55|78.35|79.59|78.39|79.63|78.43|79.54|78.34|34
1692160800000|2023-08-16 04:40:00|79.58|78.38|79.59|78.39|79.61|78.41|79.52|78.32|15
1692161100000|2023-08-16 04:45:00|79.58|78.38|79.47|78.27|79.58|78.38|79.42|78.22|126
1692161400000|2023-08-16 04:50:00|79.48|78.28|79.51|78.31|79.53|78.33|79.32|78.12|93
1692161700000|2023-08-16 04:55:00|79.5|78.3|79.45|78.25|79.5|78.3|79.37|78.17|69
1692162000000|2023-08-16 05:00:00|79.43|78.23|79.19|77.99|79.43|78.23|79.11|77.91|233
1692162300000|2023-08-16 05:05:00|79.2|78|79.29|78.09|79.3|78.1|79.03|77.83|189
1692162600000|2023-08-16 05:10:00|79.3|78.1|79.38|78.18|79.4|78.2|79.27|78.07|56
1692162900000|2023-08-16 05:15:00|79.32|78.12|79.22|78.02|79.35|78.15|79.17|77.97|52
1692163200000|2023-08-16 05:20:00|79.21|78.01|79.15|77.95|79.22|78.02|79.07|77.87|156
1692163500000|2023-08-16 05:25:00|79.12|77.92|79.2|78|79.26|78.06|79.07|77.87|79
1692163800000|2023-08-16 05:30:00|79.16|77.96|79.14|77.94|79.24|78.04|79.07|77.87|93
1692164100000|2023-08-16 05:35:00|79.12|77.92|79.03|77.83|79.14|77.94|78.95|77.75|206
1692164400000|2023-08-16 05:40:00|79.02|77.82|78.93|77.73|79.03|77.83|78.88|77.68|136
1692164700000|2023-08-16 05:45:00|78.94|77.74|79.1|77.9|79.1|77.9|78.88|77.68|118
1692165000000|2023-08-16 05:50:00|79.11|77.91|79.18|77.98|79.19|77.99|79.01|77.81|54
1692165300000|2023-08-16 05:55:00|79.17|77.97|79.15|77.95|79.21|78.01|79.09|77.89|57
1692165600000|2023-08-16 06:00:00|79.14|77.94|78.95|77.75|79.2|78|78.95|77.75|156
1692165900000|2023-08-16 06:05:00|78.96|77.76|78.95|77.75|79.03|77.83|78.88|77.68|175
1692166200000|2023-08-16 06:10:00|78.94|77.74|79.01|77.81|79.04|77.84|78.88|77.68|179
1692166500000|2023-08-16 06:15:00|78.99|77.79|79.19|77.99|79.19|77.99|78.93|77.73|79
1692166800000|2023-08-16 06:20:00|79.18|77.98|79.02|77.82|79.18|77.98|78.9|77.7|76
1692167100000|2023-08-16 06:25:00|78.97|77.77|78.95|77.75|79|77.8|78.87|77.67|30
1692167400000|2023-08-16 06:30:00|78.96|77.76|78.95|77.75|78.98|77.78|78.9|77.7|55
1692167700000|2023-08-16 06:35:00|78.96|77.76|79.11|77.91|79.12|77.92|78.87|77.67|52
1692168000000|2023-08-16 06:40:00|79.1|77.9|79.12|77.92|79.12|77.92|79.1|77.9|17
1692168300000|2023-08-16 06:45:00|79.13|77.93|79.15|77.95|79.15|77.95|79.05|77.85|28
1692168600000|2023-08-16 06:50:00|79.16|77.96|79.21|78.01|79.22|78.02|79.04|77.84|62
1692168900000|2023-08-16 06:55:00|79.22|78.02|79.27|78.07|79.3|78.1|79.19|77.99|130
1692169200000|2023-08-16 07:00:00|79.25|78.05|79.33|78.13|79.34|78.14|79.21|78.01|70
1692169500000|2023-08-16 07:05:00|79.34|78.14|79.58|78.38|79.67|78.47|79.34|78.14|134
1692169800000|2023-08-16 07:10:00|79.54|78.34|79.59|78.39|79.59|78.39|79.48|78.28|99
1692170100000|2023-08-16 07:15:00|79.56|78.36|79.55|78.35|79.6|78.4|79.48|78.28|89
1692170400000|2023-08-16 07:20:00|79.52|78.32|79.55|78.35|79.56|78.36|79.46|78.26|88
1692170700000|2023-08-16 07:25:00|79.46|78.26|79.47|78.27|79.55|78.35|79.43|78.23|99
1692171000000|2023-08-16 07:30:00|79.46|78.26|79.44|78.24|79.52|78.32|79.38|78.18|194
1692171300000|2023-08-16 07:35:00|79.48|78.28|79.49|78.29|79.5|78.3|79.45|78.25|7
1692171600000|2023-08-16 07:40:00|79.5|78.3|79.6|78.4|79.6|78.4|79.48|78.28|7
1692171900000|2023-08-16 07:45:00|79.61|78.41|79.59|78.39|79.66|78.46|79.58|78.38|15
1692172200000|2023-08-16 07:50:00|79.6|78.4|79.53|78.33|79.6|78.4|79.47|78.27|44
1692172500000|2023-08-16 07:55:00|79.52|78.32|79.46|78.26|79.55|78.35|79.43|78.23|57
1692172800000|2023-08-16 08:00:00|79.48|78.28|79.57|78.37|79.57|78.37|79.42|78.22|45
1692173100000|2023-08-16 08:05:00|79.58|78.38|79.57|78.37|79.58|78.38|79.56|78.36|64
1692173400000|2023-08-16 08:10:00|79.58|78.38|79.61|78.41|79.62|78.42|79.52|78.32|102
1692173700000|2023-08-16 08:15:00|79.62|78.42|79.48|78.28|79.65|78.45|79.44|78.24|134
1692174000000|2023-08-16 08:20:00|79.47|78.27|79.47|78.27|79.51|78.31|79.38|78.18|76
1692174300000|2023-08-16 08:25:00|79.46|78.26|79.44|78.24|79.47|78.27|79.37|78.17|43
1692174600000|2023-08-16 08:30:00|79.45|78.25|79.53|78.33|79.53|78.33|79.43|78.23|25
1692174900000|2023-08-16 08:35:00|79.54|78.34|79.62|78.42|79.63|78.43|79.52|78.32|34
1692175200000|2023-08-16 08:40:00|79.63|78.43|79.64|78.44|79.65|78.45|79.63|78.43|6
1692175500000|2023-08-16 08:45:00|79.63|78.43|79.67|78.47|79.69|78.49|79.58|78.38|43
1692175800000|2023-08-16 08:50:00|79.68|78.48|79.65|78.45|79.68|78.48|79.52|78.32|32
1692176100000|2023-08-16 08:55:00|79.66|78.46|79.53|78.33|79.69|78.49|79.52|78.32|89
1692176400000|2023-08-16 09:00:00|79.52|78.32|79.59|78.39|79.64|78.44|79.51|78.31|65
1692176700000|2023-08-16 09:05:00|79.56|78.36|79.49|78.29|79.59|78.39|79.44|78.24|134
1692177000000|2023-08-16 09:10:00|79.44|78.24|79.42|78.22|79.52|78.32|79.42|78.22|99
1692177300000|2023-08-16 09:15:00|79.44|78.24|79.53|78.33|79.53|78.33|79.42|78.22|65
1692177600000|2023-08-16 09:20:00|79.56|78.36|79.38|78.18|79.56|78.36|79.3|78.1|104
1692177900000|2023-08-16 09:25:00|79.33|78.13|79.3|78.1|79.4|78.2|79.22|78.02|238
1692178200000|2023-08-16 09:30:00|79.31|78.11|79.26|78.06|79.36|78.16|79.2|78|204
1692178500000|2023-08-16 09:35:00|79.27|78.07|79.08|77.88|79.27|78.07|78.85|77.65|375
1692178800000|2023-08-16 09:40:00|79.09|77.89|79.2|78|79.23|78.03|79.09|77.89|70
1692179100000|2023-08-16 09:45:00|79.19|77.99|79.23|78.03|79.27|78.07|79.15|77.95|124
1692179400000|2023-08-16 09:50:00|79.22|78.02|79.11|77.91|79.24|78.04|79.07|77.87|157
1692179700000|2023-08-16 09:55:00|79.12|77.92|79.25|78.05|79.25|78.05|79.06|77.86|83
1692180000000|2023-08-16 10:00:00|79.26|78.06|79.29|78.09|79.31|78.11|79.22|78.02|63
1692180300000|2023-08-16 10:05:00|79.3|78.1|79.28|78.08|79.32|78.12|79.18|77.98|81
1692180600000|2023-08-16 10:10:00|79.29|78.09|79.36|78.16|79.36|78.16|79.26|78.06|84
1692180900000|2023-08-16 10:15:00|79.33|78.13|79.47|78.27|79.48|78.28|79.32|78.12|77
1692181200000|2023-08-16 10:20:00|79.46|78.26|79.49|78.29|79.51|78.31|79.44|78.24|71
1692181500000|2023-08-16 10:25:00|79.5|78.3|79.54|78.34|79.55|78.35|79.49|78.29|118
1692181800000|2023-08-16 10:30:00|79.55|78.35|79.61|78.41|79.62|78.42|79.52|78.32|71
1692182100000|2023-08-16 10:35:00|79.59|78.39|79.55|78.35|79.63|78.43|79.51|78.31|112
1692182400000|2023-08-16 10:40:00|79.52|78.32|79.5|78.3|79.53|78.33|79.48|78.28|47
1692182700000|2023-08-16 10:45:00|79.51|78.31|79.53|78.33|79.58|78.38|79.46|78.26|59
1692183000000|2023-08-16 10:50:00|79.54|78.34|79.47|78.27|79.57|78.37|79.46|78.26|87
1692183300000|2023-08-16 10:55:00|79.49|78.29|79.51|78.31|79.55|78.35|79.46|78.26|41
1692183600000|2023-08-16 11:00:00|79.52|78.32|79.47|78.27|79.53|78.33|79.4|78.2|78
1692183900000|2023-08-16 11:05:00|79.46|78.26|79.51|78.31|79.52|78.32|79.39|78.19|88
1692184200000|2023-08-16 11:10:00|79.5|78.3|79.48|78.28|79.5|78.3|79.37|78.17|169
1692184500000|2023-08-16 11:15:00|79.49|78.29|79.53|78.33|79.56|78.36|79.42|78.22|88
1692184800000|2023-08-16 11:20:00|79.54|78.34|79.44|78.24|79.55|78.35|79.41|78.21|117
1692185100000|2023-08-16 11:25:00|79.45|78.25|79.51|78.31|79.55|78.35|79.43|78.23|92
1692185400000|2023-08-16 11:30:00|79.52|78.32|79.49|78.29|79.52|78.32|79.43|78.23|130
1692185700000|2023-08-16 11:35:00|79.5|78.3|79.36|78.16|79.5|78.3|79.32|78.12|213
1692186000000|2023-08-16 11:40:00|79.37|78.17|79.33|78.13|79.39|78.19|79.27|78.07|153
1692186300000|2023-08-16 11:45:00|79.3|78.1|79.24|78.04|79.33|78.13|79.21|78.01|137
1692186600000|2023-08-16 11:50:00|79.21|78.01|79.32|78.12|79.33|78.13|79.21|78.01|30
1692186900000|2023-08-16 11:55:00|79.33|78.13|79.36|78.16|79.38|78.18|79.24|78.04|34
1692187200000|2023-08-16 12:00:00|79.31|78.11|79.24|78.04|79.35|78.15|79.19|77.99|58
1692187500000|2023-08-16 12:05:00|79.21|78.01|79.19|77.99|79.25|78.05|79.12|77.92|52
1692187800000|2023-08-16 12:10:00|79.18|77.98|79.17|77.97|79.2|78|79.05|77.85|115
1692188100000|2023-08-16 12:15:00|79.16|77.96|78.87|77.67|79.17|77.97|78.5|77.3|458
1692188400000|2023-08-16 12:20:00|78.81|77.61|78.73|77.53|78.92|77.72|78.71|77.51|389
1692188700000|2023-08-16 12:25:00|78.69|77.49|78.45|77.25|78.81|77.61|78.34|77.14|606
1692189000000|2023-08-16 12:30:00|78.46|77.26|78.85|77.65|78.87|77.67|78.46|77.26|433
1692189300000|2023-08-16 12:35:00|78.8|77.6|78.6|77.4|78.85|77.65|78.6|77.4|326
1692189600000|2023-08-16 12:40:00|78.64|77.44|79.14|77.94|79.15|77.95|78.47|77.27|479
1692189900000|2023-08-16 12:45:00|79.12|77.92|79.18|77.98|79.35|78.15|79.07|77.87|350
1692190200000|2023-08-16 12:50:00|79.17|77.97|79.14|77.94|79.19|77.99|78.98|77.78|263
1692190500000|2023-08-16 12:55:00|79.13|77.93|78.93|77.73|79.13|77.93|78.9|77.7|238
1692190800000|2023-08-16 13:00:00|78.96|77.76|79.01|77.81|79.03|77.83|78.85|77.65|123
1692191100000|2023-08-16 13:05:00|79.02|77.82|79.03|77.83|79.07|77.87|78.88|77.68|162
1692191400000|2023-08-16 13:10:00|79.04|77.84|78.88|77.68|79.05|77.85|78.88|77.68|162
1692191700000|2023-08-16 13:15:00|78.89|77.69|78.9|77.7|78.95|77.75|78.7|77.5|261
1692192000000|2023-08-16 13:20:00|78.89|77.69|78.65|77.45|78.9|77.7|78.64|77.44|253
1692192300000|2023-08-16 13:25:00|78.66|77.46|78.67|77.47|78.73|77.53|78.6|77.4|238
1692192600000|2023-08-16 13:30:00|78.66|77.46|78.59|77.39|78.71|77.51|78.44|77.24|365
1692192900000|2023-08-16 13:35:00|78.58|77.38|78.35|77.15|78.63|77.43|78.35|77.15|458
1692193200000|2023-08-16 13:40:00|78.37|77.17|78.63|77.43|78.63|77.43|78.21|77.01|444
1692193500000|2023-08-16 13:45:00|78.6|77.4|78.7|77.5|78.81|77.61|78.58|77.38|331
1692193800000|2023-08-16 13:50:00|78.71|77.51|78.31|77.11|78.76|77.56|78.26|77.06|343
1692194100000|2023-08-16 13:55:00|78.32|77.12|78.23|77.03|78.45|77.25|78.23|77.03|307
1692194400000|2023-08-16 14:00:00|78.25|77.05|78.2|77|78.38|77.18|78.03|76.83|462
1692194700000|2023-08-16 14:05:00|78.21|77.01|78.5|77.3|78.54|77.34|78.16|76.96|234
1692195000000|2023-08-16 14:10:00|78.49|77.29|78.46|77.26|78.59|77.39|78.37|77.17|189
1692195300000|2023-08-16 14:15:00|78.45|77.25|78.64|77.44|78.65|77.45|78.43|77.23|159
1692195600000|2023-08-16 14:20:00|78.65|77.45|78.59|77.39|78.69|77.49|78.54|77.34|153
1692195900000|2023-08-16 14:25:00|78.58|77.38|78.68|77.48|78.69|77.49|78.51|77.31|86
1692196200000|2023-08-16 14:30:00|78.67|77.47|78.72|77.52|78.77|77.57|78.61|77.41|175
1692196500000|2023-08-16 14:35:00|78.75|77.55|78.77|77.57|78.77|77.57|78.61|77.41|136
1692196800000|2023-08-16 14:40:00|78.76|77.56|78.72|77.52|78.9|77.7|78.7|77.5|205
1692197100000|2023-08-16 14:45:00|78.75|77.55|78.67|77.47|78.83|77.63|78.57|77.37|191
1692197400000|2023-08-16 14:50:00|78.66|77.46|78.7|77.5|78.79|77.59|78.64|77.44|108
1692197700000|2023-08-16 14:55:00|78.68|77.48|78.81|77.61|78.81|77.61|78.6|77.4|58
1692198000000|2023-08-16 15:00:00|78.82|77.62|78.73|77.53|78.85|77.65|78.69|77.49|149
1692198300000|2023-08-16 15:05:00|78.74|77.54|78.92|77.72|78.95|77.75|78.74|77.54|128
1692198600000|2023-08-16 15:10:00|78.93|77.73|78.85|77.65|78.98|77.78|78.84|77.64|165
1692198900000|2023-08-16 15:15:00|78.84|77.64|78.75|77.55|78.93|77.73|78.73|77.53|207
1692199200000|2023-08-16 15:20:00|78.78|77.58|78.77|77.57|78.78|77.58|78.64|77.44|107
1692199500000|2023-08-16 15:25:00|78.8|77.6|78.75|77.55|78.84|77.64|78.66|77.46|104
1692199800000|2023-08-16 15:30:00|78.76|77.56|78.68|77.48|78.8|77.6|78.63|77.43|186
1692200100000|2023-08-16 15:35:00|78.71|77.51|78.64|77.44|78.72|77.52|78.56|77.36|171
1692200400000|2023-08-16 15:40:00|78.7|77.5|78.63|77.43|78.7|77.5|78.54|77.34|140
1692200700000|2023-08-16 15:45:00|78.62|77.42|78.74|77.54|78.74|77.54|78.53|77.33|167
1692201000000|2023-08-16 15:50:00|78.73|77.53|78.62|77.42|78.79|77.59|78.47|77.27|236
1692201300000|2023-08-16 15:55:00|78.65|77.45|78.59|77.39|78.71|77.51|78.47|77.27|218
1692201600000|2023-08-16 16:00:00|78.52|77.32|78.5|77.3|78.62|77.42|78.4|77.2|278
1692201900000|2023-08-16 16:05:00|78.48|77.28|78.27|77.07|78.58|77.38|78.18|76.98|338
1692202200000|2023-08-16 16:10:00|78.24|77.04|78.06|76.86|78.34|77.14|77.58|76.38|587
1692202500000|2023-08-16 16:15:00|78.03|76.83|77.56|76.36|78.15|76.95|77.41|76.21|571
1692202800000|2023-08-16 16:20:00|77.57|76.37|77.82|76.62|77.83|76.63|77.54|76.34|497
1692203100000|2023-08-16 16:25:00|77.79|76.59|77.48|76.28|77.93|76.73|77.39|76.19|433
1692203400000|2023-08-16 16:30:00|77.49|76.29|77.35|76.15|77.6|76.4|77.17|75.97|526
1692203700000|2023-08-16 16:35:00|77.36|76.16|77.68|76.48|77.73|76.53|77.26|76.06|434
1692204000000|2023-08-16 16:40:00|77.65|76.45|77.51|76.31|77.73|76.53|77.47|76.27|347
1692204300000|2023-08-16 16:45:00|77.52|76.32|77.93|76.73|78|76.8|77.49|76.29|377
1692204600000|2023-08-16 16:50:00|77.94|76.74|77.75|76.55|77.98|76.78|77.63|76.43|322
1692204900000|2023-08-16 16:55:00|77.73|76.53|77.6|76.4|77.79|76.59|77.52|76.32|224
1692205200000|2023-08-16 17:00:00|77.62|76.42|77.42|76.22|77.64|76.44|77.36|76.16|250
1692205500000|2023-08-16 17:05:00|77.39|76.19|77.52|76.32|77.54|76.34|77.34|76.14|324
1692205800000|2023-08-16 17:10:00|77.5|76.3|77.42|76.22|77.52|76.32|77.37|76.17|222
1692206100000|2023-08-16 17:15:00|77.44|76.24|77.26|76.06|77.46|76.26|77.25|76.05|230
1692206400000|2023-08-16 17:20:00|77.25|76.05|77.35|76.15|77.35|76.15|77.19|75.99|214
1692206700000|2023-08-16 17:25:00|77.34|76.14|77.77|76.57|77.79|76.59|77.3|76.1|284
1692207000000|2023-08-16 17:30:00|77.78|76.58|77.79|76.59|77.94|76.74|77.77|76.57|308
1692207300000|2023-08-16 17:35:00|77.78|76.58|77.81|76.61|77.89|76.69|77.64|76.44|208
1692207600000|2023-08-16 17:40:00|77.82|76.62|77.93|76.73|77.94|76.74|77.75|76.55|153
1692207900000|2023-08-16 17:45:00|77.92|76.72|77.82|76.62|77.97|76.77|77.78|76.58|183
1692208200000|2023-08-16 17:50:00|77.81|76.61|77.84|76.64|77.89|76.69|77.79|76.59|138
1692208500000|2023-08-16 17:55:00|77.87|76.67|78.15|76.95|78.19|76.99|77.85|76.65|169
1692208800000|2023-08-16 18:00:00|78.12|76.92|78.1|76.9|78.26|77.06|78.01|76.81|423
1692209100000|2023-08-16 18:05:00|78.09|76.89|78|76.8|78.12|76.92|77.96|76.76|154
1692209400000|2023-08-16 18:10:00|77.99|76.79|77.85|76.65|77.99|76.79|77.82|76.62|150
1692209700000|2023-08-16 18:15:00|77.83|76.63|78.13|76.93|78.13|76.93|77.83|76.63|127
1692210000000|2023-08-16 18:20:00|78.14|76.94|78.36|77.16|78.37|77.17|78.12|76.92|284
1692210300000|2023-08-16 18:25:00|78.32|77.12|78.36|77.16|78.38|77.18|78.22|77.02|217
1692210600000|2023-08-16 18:30:00|78.37|77.17|78.38|77.18|78.45|77.25|78.32|77.12|123
1692210900000|2023-08-16 18:35:00|78.41|77.21|78.43|77.23|78.49|77.29|78.34|77.14|152
1692211200000|2023-08-16 18:40:00|78.42|77.22|78.27|77.07|78.45|77.25|78.21|77.01|163
1692211500000|2023-08-16 18:45:00|78.28|77.08|78.18|76.98|78.31|77.11|78.15|76.95|103
1692211800000|2023-08-16 18:50:00|78.19|76.99|78.09|76.89|78.2|77|78.05|76.85|161
1692212100000|2023-08-16 18:55:00|78.08|76.88|78.11|76.91|78.12|76.92|78.03|76.83|107
1692212400000|2023-08-16 19:00:00|78.08|76.88|78.06|76.86|78.1|76.9|77.99|76.79|135
1692212700000|2023-08-16 19:05:00|78.05|76.85|77.88|76.68|78.06|76.86|77.86|76.66|132
1692213000000|2023-08-16 19:10:00|77.89|76.69|77.86|76.66|77.96|76.76|77.83|76.63|120
1692213300000|2023-08-16 19:15:00|77.87|76.67|77.74|76.54|77.92|76.72|77.71|76.51|165
1692213600000|2023-08-16 19:20:00|77.75|76.55|77.77|76.57|77.83|76.63|77.72|76.52|121
1692213900000|2023-08-16 19:25:00|77.76|76.56|77.77|76.57|77.79|76.59|77.71|76.51|96
1692214200000|2023-08-16 19:30:00|77.78|76.58|77.81|76.61|77.84|76.64|77.71|76.51|51
1692214500000|2023-08-16 19:35:00|77.74|76.54|77.86|76.66|77.91|76.71|77.74|76.54|81
1692214800000|2023-08-16 19:40:00|77.87|76.67|77.74|76.54|77.88|76.68|77.72|76.52|104
1692215100000|2023-08-16 19:45:00|77.73|76.53|77.74|76.54|77.78|76.58|77.66|76.46|130
1692215400000|2023-08-16 19:50:00|77.73|76.53|77.72|76.52|77.82|76.62|77.7|76.5|114
1692215700000|2023-08-16 19:55:00|77.74|76.54|77.63|76.43|77.79|76.59|77.59|76.39|174
1692216000000|2023-08-16 20:00:00|77.64|76.44|77.79|76.59|77.79|76.59|77.61|76.41|102
1692216300000|2023-08-16 20:05:00|77.8|76.6|77.81|76.61|77.84|76.64|77.77|76.57|55
1692216600000|2023-08-16 20:10:00|77.82|76.62|77.64|76.44|77.82|76.62|77.61|76.41|112
1692216900000|2023-08-16 20:15:00|77.63|76.43|77.58|76.38|77.65|76.45|77.54|76.34|113
1692217200000|2023-08-16 20:20:00|77.56|76.36|77.46|76.26|77.57|76.37|77.38|76.18|143
1692217500000|2023-08-16 20:25:00|77.44|76.24|75|73.8|77.47|76.27|73.93|72.73|551
1692217800000|2023-08-16 20:30:00|75.02|73.82|75.56|74.36|75.73|74.53|74.66|73.46|803
1692218100000|2023-08-16 20:35:00|75.52|74.32|75.09|73.89|75.74|74.54|75.08|73.88|687
1692218400000|2023-08-16 20:40:00|75.13|73.93|75.15|73.95|75.37|74.17|74.54|73.34|700
1692218700000|2023-08-16 20:45:00|75.18|73.98|75.57|74.37|75.57|74.37|75.14|73.94|567
1692219000000|2023-08-16 20:50:00|75.58|74.38|75.51|74.31|75.6|74.4|75.37|74.17|482
1692219300000|2023-08-16 20:55:00|75.52|74.32|75.4|74.2|75.53|74.33|75.2|74|438
1692219600000|2023-08-16 21:00:00|75.39|74.19|75.04|73.84|75.4|74.2|74.96|73.76|257
1692219900000|2023-08-16 21:05:00|75.03|73.83|74.57|73.37|75.11|73.91|74.3|73.1|343
1692220200000|2023-08-16 21:10:00|74.58|73.38|74.25|73.05|74.84|73.64|73.6|72.4|569
1692220500000|2023-08-16 21:15:00|74.24|73.04|74.03|72.83|74.54|73.34|74|72.8|396
1692220800000|2023-08-16 21:20:00|74.02|72.82|74.5|73.3|74.53|73.33|74|72.8|297
1692221100000|2023-08-16 21:25:00|74.49|73.29|74.76|73.56|74.76|73.56|74.46|73.26|153
1692221400000|2023-08-16 21:30:00|74.75|73.55|74.97|73.77|75.01|73.81|74.74|73.54|135
1692221700000|2023-08-16 21:35:00|74.96|73.76|74.81|73.61|74.97|73.77|74.77|73.57|89
1692222000000|2023-08-16 21:40:00|74.8|73.6|74.66|73.46|74.8|73.6|74.63|73.43|77
1692222300000|2023-08-16 21:45:00|74.65|73.45|74.38|73.18|74.65|73.45|74.37|73.17|125
1692222600000|2023-08-16 21:50:00|74.39|73.19|74.14|72.94|74.41|73.21|74.09|72.89|122
1692222900000|2023-08-16 21:55:00|74.13|72.93|74.25|73.05|74.27|73.07|73.88|72.68|217
1692223200000|2023-08-16 22:00:00|74.23|73.03|74.63|73.43|74.66|73.46|74.22|73.02|323
1692223500000|2023-08-16 22:05:00|74.62|73.42|74.65|73.45|74.69|73.49|74.48|73.28|259
1692223800000|2023-08-16 22:10:00|74.66|73.46|74.81|73.61|74.88|73.68|74.61|73.41|301
1692224100000|2023-08-16 22:15:00|74.82|73.62|74.61|73.41|74.83|73.63|74.57|73.37|310
1692224400000|2023-08-16 22:20:00|74.62|73.42|74.86|73.66|74.89|73.69|74.61|73.41|260
1692224700000|2023-08-16 22:25:00|74.87|73.67|74.88|73.68|74.92|73.72|74.82|73.62|239
1692225000000|2023-08-16 22:30:00|74.87|73.67|74.72|73.52|74.93|73.73|74.68|73.48|287
1692225300000|2023-08-16 22:35:00|74.71|73.51|74.79|73.59|74.79|73.59|74.61|73.41|167
1692225600000|2023-08-16 22:40:00|74.77|73.57|74.71|73.51|74.91|73.71|74.68|73.48|193
1692225900000|2023-08-16 22:45:00|74.72|73.52|74.86|73.66|74.86|73.66|74.7|73.5|208
1692226200000|2023-08-16 22:50:00|74.85|73.65|74.97|73.77|75.07|73.87|74.84|73.64|260
1692226500000|2023-08-16 22:55:00|74.98|73.78|74.99|73.79|75.01|73.81|74.91|73.71|114
1692226800000|2023-08-16 23:00:00|75|73.8|74.86|73.66|75.01|73.81|74.81|73.61|268
1692227100000|2023-08-16 23:05:00|74.85|73.65|75.07|73.87|75.07|73.87|74.66|73.46|338
1692227400000|2023-08-16 23:10:00|75.03|73.83|75.1|73.9|75.17|73.97|74.96|73.76|197
1692227700000|2023-08-16 23:15:00|75.08|73.88|75.18|73.98|75.18|73.98|74.98|73.78|117
1692228000000|2023-08-16 23:20:00|75.17|73.97|74.78|73.58|75.18|73.98|74.6|73.4|272
1692228300000|2023-08-16 23:25:00|74.77|73.57|74.8|73.6|74.81|73.61|74.67|73.47|95
1692228600000|2023-08-16 23:30:00|74.79|73.59|74.98|73.78|75.03|73.83|74.78|73.58|73
1692228900000|2023-08-16 23:35:00|74.97|73.77|75.04|73.84|75.04|73.84|74.81|73.61|302
1692229200000|2023-08-16 23:40:00|75.05|73.85|75.11|73.91|75.11|73.91|74.99|73.79|181
1692229500000|2023-08-16 23:45:00|75.12|73.92|75.2|74|75.23|74.03|75.12|73.92|99
1692229800000|2023-08-16 23:50:00|75.23|74.03|75.12|73.92|75.24|74.04|75.07|73.87|152
1692230100000|2023-08-16 23:55:00|75.11|73.91|75.15|73.95|75.2|74|75.07|73.87|168
1692230400000|2023-08-17 00:00:00|75.16|73.96|75.16|73.96|75.17|73.97|74.88|73.68|286
1692230700000|2023-08-17 00:05:00|75.15|73.95|75.12|73.92|75.15|73.95|74.91|73.71|178
1692231000000|2023-08-17 00:10:00|75.13|73.93|75.13|73.93|75.21|74.01|75.08|73.88|101
1692231300000|2023-08-17 00:15:00|75.14|73.94|74.89|73.69|75.16|73.96|74.83|73.63|219
1692231600000|2023-08-17 00:20:00|74.88|73.68|74.83|73.63|74.9|73.7|74.67|73.47|299
1692231900000|2023-08-17 00:25:00|74.79|73.59|75.01|73.81|75.02|73.82|74.72|73.52|220
1692232200000|2023-08-17 00:30:00|75|73.8|74.8|73.6|75|73.8|74.71|73.51|183
1692232500000|2023-08-17 00:35:00|74.81|73.61|74.73|73.53|74.84|73.64|74.53|73.33|345
1692232800000|2023-08-17 00:40:00|74.72|73.52|74.14|72.94|74.81|73.61|74.06|72.86|387
1692233100000|2023-08-17 00:45:00|74.15|72.95|74.46|73.26|74.73|73.53|73.53|72.33|602
1692233400000|2023-08-17 00:50:00|74.45|73.25|74.89|73.69|74.89|73.69|74.44|73.24|226
1692233700000|2023-08-17 00:55:00|74.9|73.7|75.1|73.9|75.13|73.93|74.9|73.7|267
1692234000000|2023-08-17 01:00:00|75.07|73.87|75.29|74.09|75.3|74.1|75.07|73.87|337
1692234300000|2023-08-17 01:05:00|75.28|74.08|75.59|74.39|75.6|74.4|75.28|74.08|172
1692234600000|2023-08-17 01:10:00|75.57|74.37|75.59|74.39|75.62|74.42|75.42|74.22|124
1692234900000|2023-08-17 01:15:00|75.58|74.38|75.58|74.38|75.65|74.45|75.47|74.27|137
1692235200000|2023-08-17 01:20:00|75.56|74.36|75.82|74.62|75.83|74.63|75.56|74.36|83
1692235500000|2023-08-17 01:25:00|75.81|74.61|75.92|74.72|75.95|74.75|75.77|74.57|161
1692235800000|2023-08-17 01:30:00|75.91|74.71|75.76|74.56|76.06|74.86|75.75|74.55|184
1692236100000|2023-08-17 01:35:00|75.75|74.55|75.89|74.69|76.03|74.83|75.72|74.52|195
1692236400000|2023-08-17 01:40:00|75.91|74.71|75.81|74.61|75.91|74.71|75.75|74.55|111
1692236700000|2023-08-17 01:45:00|75.79|74.59|75.84|74.64|75.84|74.64|75.66|74.46|215
1692237000000|2023-08-17 01:50:00|75.85|74.65|75.77|74.57|75.9|74.7|75.7|74.5|123
1692237300000|2023-08-17 01:55:00|75.76|74.56|75.78|74.58|75.82|74.62|75.71|74.51|170
1692237600000|2023-08-17 02:00:00|75.79|74.59|75.66|74.46|75.83|74.63|75.63|74.43|234
1692237900000|2023-08-17 02:05:00|75.65|74.45|75.6|74.4|75.73|74.53|75.59|74.39|181
1692238200000|2023-08-17 02:10:00|75.61|74.41|75.58|74.38|75.7|74.5|75.54|74.34|187
1692238500000|2023-08-17 02:15:00|75.59|74.39|75.61|74.41|75.65|74.45|75.53|74.33|104
1692238800000|2023-08-17 02:20:00|75.62|74.42|75.7|74.5|75.75|74.55|75.46|74.26|125
1692239100000|2023-08-17 02:25:00|75.71|74.51|75.84|74.64|75.84|74.64|75.69|74.49|80
1692239400000|2023-08-17 02:30:00|75.83|74.63|75.77|74.57|75.84|74.64|75.75|74.55|68
1692239700000|2023-08-17 02:35:00|75.76|74.56|75.67|74.47|75.76|74.56|75.63|74.43|187
1692240000000|2023-08-17 02:40:00|75.66|74.46|75.65|74.45|75.7|74.5|75.6|74.4|114
1692240300000|2023-08-17 02:45:00|75.63|74.43|75.75|74.55|75.82|74.62|75.6|74.4|103
1692240600000|2023-08-17 02:50:00|75.74|74.54|75.67|74.47|75.78|74.58|75.6|74.4|136
1692240900000|2023-08-17 02:55:00|75.69|74.49|75.67|74.47|75.72|74.52|75.56|74.36|198
1692241200000|2023-08-17 03:00:00|75.66|74.46|75.64|74.44|75.68|74.48|75.57|74.37|144
1692241500000|2023-08-17 03:05:00|75.65|74.45|75.68|74.48|75.73|74.53|75.6|74.4|125
1692241800000|2023-08-17 03:10:00|75.69|74.49|75.72|74.52|75.75|74.55|75.66|74.46|75
1692242100000|2023-08-17 03:15:00|75.73|74.53|75.84|74.64|75.84|74.64|75.68|74.48|125
1692242400000|2023-08-17 03:20:00|75.82|74.62|75.9|74.7|75.93|74.73|75.81|74.61|86
1692242700000|2023-08-17 03:25:00|75.87|74.67|75.85|74.65|75.9|74.7|75.82|74.62|133
1692243000000|2023-08-17 03:30:00|75.86|74.66|75.89|74.69|75.92|74.72|75.84|74.64|117
1692243300000|2023-08-17 03:35:00|75.9|74.7|75.92|74.72|75.96|74.76|75.86|74.66|205
1692243600000|2023-08-17 03:40:00|75.95|74.75|75.92|74.72|75.96|74.76|75.89|74.69|173
1692243900000|2023-08-17 03:45:00|75.94|74.74|75.86|74.66|75.97|74.77|75.83|74.63|133
1692244200000|2023-08-17 03:50:00|75.87|74.67|75.74|74.54|75.9|74.7|75.7|74.5|164
1692244500000|2023-08-17 03:55:00|75.72|74.52|75.61|74.41|75.77|74.57|75.61|74.41|108
1692244800000|2023-08-17 04:00:00|75.63|74.43|75.73|74.53|75.73|74.53|75.58|74.38|128
1692245100000|2023-08-17 04:05:00|75.69|74.49|75.67|74.47|75.72|74.52|75.6|74.4|159
1692245400000|2023-08-17 04:10:00|75.64|74.44|75.58|74.38|75.66|74.46|75.56|74.36|172
1692245700000|2023-08-17 04:15:00|75.59|74.39|75.81|74.61|75.83|74.63|75.59|74.39|141
1692246000000|2023-08-17 04:20:00|75.78|74.58|75.85|74.65|75.85|74.65|75.75|74.55|185
1692246300000|2023-08-17 04:25:00|75.84|74.64|75.75|74.55|75.89|74.69|75.74|74.54|104
1692246600000|2023-08-17 04:30:00|75.74|74.54|75.76|74.56|75.81|74.61|75.72|74.52|91
1692246900000|2023-08-17 04:35:00|75.77|74.57|75.7|74.5|75.78|74.58|75.67|74.47|128
1692247200000|2023-08-17 04:40:00|75.71|74.51|75.79|74.59|75.79|74.59|75.68|74.48|84
1692247500000|2023-08-17 04:45:00|75.8|74.6|75.83|74.63|75.87|74.67|75.77|74.57|23
1692247800000|2023-08-17 04:50:00|75.82|74.62|75.87|74.67|75.89|74.69|75.79|74.59|56
1692248100000|2023-08-17 04:55:00|75.83|74.63|75.86|74.66|75.87|74.67|75.73|74.53|89
1692248400000|2023-08-17 05:00:00|75.85|74.65|75.92|74.72|75.95|74.75|75.76|74.56|83
1692248700000|2023-08-17 05:05:00|75.96|74.76|75.85|74.65|75.96|74.76|75.79|74.59|112
1692249000000|2023-08-17 05:10:00|75.88|74.68|75.94|74.74|75.94|74.74|75.82|74.62|57
1692249300000|2023-08-17 05:15:00|75.93|74.73|75.94|74.74|75.94|74.74|75.86|74.66|45
1692249600000|2023-08-17 05:20:00|75.91|74.71|75.98|74.78|76.02|74.82|75.9|74.7|58
1692249900000|2023-08-17 05:25:00|76.02|74.82|76.05|74.85|76.07|74.87|75.94|74.74|107
1692250200000|2023-08-17 05:30:00|76.04|74.84|76.05|74.85|76.08|74.88|76.04|74.84|11
1692250500000|2023-08-17 05:35:00|76.06|74.86|76.15|74.95|76.15|74.95|76.05|74.85|27
1692250800000|2023-08-17 05:40:00|76.17|74.97|76.14|74.94|76.19|74.99|76.06|74.86|76
1692251100000|2023-08-17 05:45:00|76.15|74.95|76.25|75.05|76.26|75.06|76.14|74.94|76
1692251400000|2023-08-17 05:50:00|76.24|75.04|76.33|75.13|76.35|75.15|76.19|74.99|125
1692251700000|2023-08-17 05:55:00|76.32|75.12|76.33|75.13|76.41|75.21|76.27|75.07|130
1692252000000|2023-08-17 06:00:00|76.36|75.16|76.31|75.11|76.38|75.18|76.22|75.02|134
1692252300000|2023-08-17 06:05:00|76.3|75.1|76.17|74.97|76.3|75.1|76.12|74.92|99
1692252600000|2023-08-17 06:10:00|76.16|74.96|76.06|74.86|76.18|74.98|76.03|74.83|74
1692252900000|2023-08-17 06:15:00|76.12|74.92|76.12|74.92|76.14|74.94|76.05|74.85|56
1692253200000|2023-08-17 06:20:00|76.14|74.94|76.21|75.01|76.27|75.07|76.1|74.9|91
1692253500000|2023-08-17 06:25:00|76.2|75|76.23|75.03|76.29|75.09|76.16|74.96|93
1692253800000|2023-08-17 06:30:00|76.22|75.02|76.14|74.94|76.24|75.04|76.07|74.87|72
1692254100000|2023-08-17 06:35:00|76.11|74.91|76.18|74.98|76.22|75.02|76.09|74.89|123
1692254400000|2023-08-17 06:40:00|76.17|74.97|76.2|75|76.27|75.07|76.12|74.92|112
1692254700000|2023-08-17 06:45:00|76.19|74.99|76.12|74.92|76.2|75|76.04|74.84|100
1692255000000|2023-08-17 06:50:00|76.11|74.91|76.2|75|76.22|75.02|76.05|74.85|95
1692255300000|2023-08-17 06:55:00|76.19|74.99|76.17|74.97|76.2|75|76.14|74.94|35
1692255600000|2023-08-17 07:00:00|76.16|74.96|76.09|74.89|76.17|74.97|76.06|74.86|22
1692255900000|2023-08-17 07:05:00|76.08|74.88|76|74.8|76.09|74.89|76|74.8|41
1692256200000|2023-08-17 07:10:00|75.99|74.79|76|74.8|76.02|74.82|75.93|74.73|39
1692256500000|2023-08-17 07:15:00|76.01|74.81|75.97|74.77|76.01|74.81|75.9|74.7|28
1692256800000|2023-08-17 07:20:00|75.98|74.78|76.03|74.83|76.03|74.83|75.94|74.74|129
1692257100000|2023-08-17 07:25:00|76.02|74.82|76.04|74.84|76.04|74.84|75.96|74.76|63
1692257400000|2023-08-17 07:30:00|76.03|74.83|76.06|74.86|76.1|74.9|76.03|74.83|35
1692257700000|2023-08-17 07:35:00|76.05|74.85|75.97|74.77|76.08|74.88|75.96|74.76|79
1692258000000|2023-08-17 07:40:00|75.98|74.78|75.99|74.79|75.99|74.79|75.89|74.69|88
1692258300000|2023-08-17 07:45:00|75.98|74.78|75.89|74.69|75.98|74.78|75.86|74.66|94
1692258600000|2023-08-17 07:50:00|75.9|74.7|76.02|74.82|76.06|74.86|75.86|74.66|118
1692258900000|2023-08-17 07:55:00|75.99|74.79|76.06|74.86|76.08|74.88|75.95|74.75|112
1692259200000|2023-08-17 08:00:00|76.07|74.87|76.1|74.9|76.14|74.94|76.03|74.83|88
1692259500000|2023-08-17 08:05:00|76.11|74.91|76.13|74.93|76.2|75|76.04|74.84|150
1692259800000|2023-08-17 08:10:00|76.12|74.92|76.09|74.89|76.15|74.95|75.98|74.78|114
1692260100000|2023-08-17 08:15:00|76.04|74.84|75.97|74.77|76.1|74.9|75.95|74.75|148
1692260400000|2023-08-17 08:20:00|75.96|74.76|76.01|74.81|76.09|74.89|75.92|74.72|163
1692260700000|2023-08-17 08:25:00|76|74.8|76.01|74.81|76.05|74.85|76|74.8|63
1692261000000|2023-08-17 08:30:00|76.02|74.82|75.94|74.74|76.05|74.85|75.92|74.72|134
1692261300000|2023-08-17 08:35:00|75.93|74.73|75.91|74.71|75.96|74.76|75.87|74.67|113
1692261600000|2023-08-17 08:40:00|75.9|74.7|75.87|74.67|75.94|74.74|75.86|74.66|75
1692261900000|2023-08-17 08:45:00|75.86|74.66|75.95|74.75|75.97|74.77|75.83|74.63|93
1692262200000|2023-08-17 08:50:00|75.96|74.76|75.93|74.73|76.05|74.85|75.87|74.67|164
1692262500000|2023-08-17 08:55:00|75.94|74.74|75.86|74.66|75.96|74.76|75.79|74.59|174
1692262800000|2023-08-17 09:00:00|75.85|74.65|75.95|74.75|75.96|74.76|75.82|74.62|124
1692263100000|2023-08-17 09:05:00|75.92|74.72|75.78|74.58|75.92|74.72|75.7|74.5|136
1692263400000|2023-08-17 09:10:00|75.79|74.59|75.87|74.67|75.91|74.71|75.7|74.5|228
1692263700000|2023-08-17 09:15:00|75.88|74.68|76.04|74.84|76.04|74.84|75.84|74.64|35
1692264000000|2023-08-17 09:20:00|76.03|74.83|76.14|74.94|76.16|74.96|76.03|74.83|72
1692264300000|2023-08-17 09:25:00|76.15|74.95|76.03|74.83|76.15|74.95|75.93|74.73|157
1692264600000|2023-08-17 09:30:00|76.04|74.84|76|74.8|76.09|74.89|75.96|74.76|85
1692264900000|2023-08-17 09:35:00|76.01|74.81|75.91|74.71|76.01|74.81|75.86|74.66|203
1692265200000|2023-08-17 09:40:00|75.9|74.7|75.85|74.65|75.95|74.75|75.85|74.65|92
1692265500000|2023-08-17 09:45:00|75.83|74.63|75.82|74.62|75.95|74.75|75.79|74.59|141
1692265800000|2023-08-17 09:50:00|75.78|74.58|75.85|74.65|75.86|74.66|75.74|74.54|106
1692266100000|2023-08-17 09:55:00|75.86|74.66|75.82|74.62|75.88|74.68|75.75|74.55|85
1692266400000|2023-08-17 10:00:00|75.83|74.63|75.88|74.68|75.92|74.72|75.76|74.56|117
1692266700000|2023-08-17 10:05:00|75.85|74.65|75.73|74.53|75.92|74.72|75.7|74.5|128
1692267000000|2023-08-17 10:10:00|75.74|74.54|75.68|74.48|75.74|74.54|75.64|74.44|151
1692267300000|2023-08-17 10:15:00|75.69|74.49|75.69|74.49|75.73|74.53|75.63|74.43|62
1692267600000|2023-08-17 10:20:00|75.7|74.5|75.72|74.52|75.77|74.57|75.64|74.44|45
1692267900000|2023-08-17 10:25:00|75.71|74.51|75.71|74.51|75.72|74.52|75.68|74.48|29
1692268200000|2023-08-17 10:30:00|75.72|74.52|75.7|74.5|75.84|74.64|75.65|74.45|37
1692268500000|2023-08-17 10:35:00|75.66|74.46|75.54|74.34|75.73|74.53|75.51|74.31|200
1692268800000|2023-08-17 10:40:00|75.51|74.31|75.51|74.31|75.6|74.4|75.38|74.18|250
1692269100000|2023-08-17 10:45:00|75.52|74.32|75.48|74.28|75.64|74.44|75.46|74.26|220
1692269400000|2023-08-17 10:50:00|75.49|74.29|75.56|74.36|75.65|74.45|75.45|74.25|167
1692269700000|2023-08-17 10:55:00|75.59|74.39|75.65|74.45|75.68|74.48|75.49|74.29|81
1692270000000|2023-08-17 11:00:00|75.64|74.44|75.71|74.51|75.71|74.51|75.54|74.34|115
1692270300000|2023-08-17 11:05:00|75.72|74.52|75.73|74.53|75.75|74.55|75.65|74.45|69
1692270600000|2023-08-17 11:10:00|75.72|74.52|75.59|74.39|75.72|74.52|75.47|74.27|272
1692270900000|2023-08-17 11:15:00|75.6|74.4|75.69|74.49|75.69|74.49|75.52|74.32|204
1692271200000|2023-08-17 11:20:00|75.7|74.5|75.6|74.4|75.76|74.56|75.58|74.38|83
1692271500000|2023-08-17 11:25:00|75.61|74.41|75.58|74.38|75.65|74.45|75.55|74.35|176
1692271800000|2023-08-17 11:30:00|75.57|74.37|75.71|74.51|75.71|74.51|75.55|74.35|119
1692272100000|2023-08-17 11:35:00|75.7|74.5|75.79|74.59|75.8|74.6|75.7|74.5|56
1692272400000|2023-08-17 11:40:00|75.78|74.58|75.67|74.47|75.79|74.59|75.62|74.42|65
1692272700000|2023-08-17 11:45:00|75.71|74.51|75.74|74.54|75.77|74.57|75.66|74.46|83
1692273000000|2023-08-17 11:50:00|75.75|74.55|75.67|74.47|75.78|74.58|75.58|74.38|160
1692273300000|2023-08-17 11:55:00|75.64|74.44|75.66|74.46|75.69|74.49|75.59|74.39|84
1692273600000|2023-08-17 12:00:00|75.65|74.45|75.67|74.47|75.72|74.52|75.59|74.39|88
1692273900000|2023-08-17 12:05:00|75.68|74.48|75.78|74.58|75.8|74.6|75.65|74.45|43
1692274200000|2023-08-17 12:10:00|75.79|74.59|75.83|74.63|75.83|74.63|75.74|74.54|54
1692274500000|2023-08-17 12:15:00|75.79|74.59|75.83|74.63|75.85|74.65|75.77|74.57|32
1692274800000|2023-08-17 12:20:00|75.81|74.61|75.64|74.44|75.82|74.62|75.61|74.41|240
1692275100000|2023-08-17 12:25:00|75.63|74.43|75.92|74.72|75.94|74.74|75.53|74.33|155
1692275400000|2023-08-17 12:30:00|75.9|74.7|76.01|74.81|76.04|74.84|75.85|74.65|187
1692275700000|2023-08-17 12:35:00|76.02|74.82|75.97|74.77|76.07|74.87|75.92|74.72|236
1692276000000|2023-08-17 12:40:00|75.98|74.78|75.95|74.75|76.03|74.83|75.91|74.71|121
1692276300000|2023-08-17 12:45:00|75.98|74.78|75.96|74.76|76.09|74.89|75.9|74.7|161
1692276600000|2023-08-17 12:50:00|75.95|74.75|75.96|74.76|76.04|74.84|75.91|74.71|127
1692276900000|2023-08-17 12:55:00|75.95|74.75|75.9|74.7|76.02|74.82|75.88|74.68|144
1692277200000|2023-08-17 13:00:00|75.89|74.69|75.86|74.66|75.98|74.78|75.79|74.59|272
1692277500000|2023-08-17 13:05:00|75.87|74.67|75.94|74.74|75.98|74.78|75.87|74.67|129
1692277800000|2023-08-17 13:10:00|75.9|74.7|76.09|74.89|76.09|74.89|75.9|74.7|89
1692278100000|2023-08-17 13:15:00|76.08|74.88|76.09|74.89|76.13|74.93|76.02|74.82|43
1692278400000|2023-08-17 13:20:00|76.08|74.88|76.24|75.04|76.28|75.08|76.07|74.87|118
1692278700000|2023-08-17 13:25:00|76.29|75.09|76.24|75.04|76.36|75.16|76.07|74.87|287
1692279000000|2023-08-17 13:30:00|76.25|75.05|76.1|74.9|76.25|75.05|76.03|74.83|211
1692279300000|2023-08-17 13:35:00|76.09|74.89|76.14|74.94|76.17|74.97|76.03|74.83|240
1692279600000|2023-08-17 13:40:00|76.12|74.92|76.04|74.84|76.23|75.03|75.99|74.79|392
1692279900000|2023-08-17 13:45:00|76.05|74.85|75.93|74.73|76.09|74.89|75.9|74.7|312
1692280200000|2023-08-17 13:50:00|75.92|74.72|75.84|74.64|76.03|74.83|75.81|74.61|255
1692280500000|2023-08-17 13:55:00|75.88|74.68|75.74|74.54|75.88|74.68|75.68|74.48|255
1692280800000|2023-08-17 14:00:00|75.75|74.55|75.74|74.54|75.8|74.6|75.6|74.4|289
1692281100000|2023-08-17 14:05:00|75.76|74.56|75.89|74.69|76.05|74.85|75.76|74.56|181
1692281400000|2023-08-17 14:10:00|75.93|74.73|75.72|74.52|75.93|74.73|75.68|74.48|213
1692281700000|2023-08-17 14:15:00|75.71|74.51|75.67|74.47|75.88|74.68|75.64|74.44|209
1692282000000|2023-08-17 14:20:00|75.71|74.51|75.78|74.58|75.79|74.59|75.55|74.35|359
1692282300000|2023-08-17 14:25:00|75.74|74.54|75.64|74.44|75.87|74.67|75.58|74.38|251
1692282600000|2023-08-17 14:30:00|75.65|74.45|75.53|74.33|75.7|74.5|75.38|74.18|216
1692282900000|2023-08-17 14:35:00|75.54|74.34|75.41|74.21|75.54|74.34|75.3|74.1|295
1692283200000|2023-08-17 14:40:00|75.4|74.2|75.16|73.96|75.4|74.2|74.86|73.66|691
1692283500000|2023-08-17 14:45:00|75.14|73.94|75.03|73.83|75.39|74.19|75.01|73.81|422
1692283800000|2023-08-17 14:50:00|75.08|73.88|75.26|74.06|75.38|74.18|75.04|73.84|341
1692284100000|2023-08-17 14:55:00|75.28|74.08|75.03|73.83|75.3|74.1|74.98|73.78|344
1692284400000|2023-08-17 15:00:00|75.07|73.87|75.05|73.85|75.16|73.96|74.51|73.31|609
1692284700000|2023-08-17 15:05:00|75.09|73.89|75.22|74.02|75.38|74.18|75|73.8|607
1692285000000|2023-08-17 15:10:00|75.25|74.05|75.26|74.06|75.46|74.26|75.16|73.96|408
1692285300000|2023-08-17 15:15:00|75.3|74.1|75.18|73.98|75.55|74.35|75.14|73.94|282
1692285600000|2023-08-17 15:20:00|75.17|73.97|75.23|74.03|75.29|74.09|75.1|73.9|273
1692285900000|2023-08-17 15:25:00|75.2|74|74.96|73.76|75.22|74.02|74.94|73.74|317
1692286200000|2023-08-17 15:30:00|74.97|73.77|74.69|73.49|75.05|73.85|74.62|73.42|507
1692286500000|2023-08-17 15:35:00|74.67|73.47|73.86|72.66|74.74|73.54|73.79|72.59|758
1692286800000|2023-08-17 15:40:00|73.82|72.62|74.36|73.16|74.45|73.25|73.65|72.45|825
1692287100000|2023-08-17 15:45:00|74.34|73.14|74.15|72.95|74.5|73.3|74.06|72.86|726
1692287400000|2023-08-17 15:50:00|74.12|72.92|73.98|72.78|74.3|73.1|73.96|72.76|733
1692287700000|2023-08-17 15:55:00|73.99|72.79|74.16|72.96|74.24|73.04|73.77|72.57|707
1692288000000|2023-08-17 16:00:00|74.17|72.97|73.55|72.35|74.37|73.17|73.42|72.22|733
1692288300000|2023-08-17 16:05:00|73.54|72.34|73.75|72.55|74.13|72.93|73.4|72.2|719
1692288600000|2023-08-17 16:10:00|73.73|72.53|73.6|72.4|73.85|72.65|73.43|72.23|688
1692288900000|2023-08-17 16:15:00|73.61|72.41|73.87|72.67|73.91|72.71|73.53|72.33|554
1692289200000|2023-08-17 16:20:00|73.86|72.66|73.82|72.62|73.89|72.69|73.65|72.45|557
1692289500000|2023-08-17 16:25:00|73.77|72.57|74.01|72.81|74.06|72.86|73.73|72.53|328
1692289800000|2023-08-17 16:30:00|74.02|72.82|74.65|73.45|74.74|73.54|73.97|72.77|646
1692290100000|2023-08-17 16:35:00|74.64|73.44|74.44|73.24|74.7|73.5|74.37|73.17|515
1692290400000|2023-08-17 16:40:00|74.45|73.25|74.61|73.41|74.66|73.46|74.42|73.22|409
1692290700000|2023-08-17 16:45:00|74.62|73.42|74.32|73.12|74.68|73.48|74.22|73.02|496
1692291000000|2023-08-17 16:50:00|74.33|73.13|74.24|73.04|74.37|73.17|74.12|72.92|419
1692291300000|2023-08-17 16:55:00|74.23|73.03|74.31|73.11|74.41|73.21|74.15|72.95|400
1692291600000|2023-08-17 17:00:00|74.3|73.1|74.5|73.3|74.53|73.33|74.3|73.1|256
1692291900000|2023-08-17 17:05:00|74.46|73.26|74.86|73.66|74.87|73.67|74.44|73.24|232
1692292200000|2023-08-17 17:10:00|74.87|73.67|74.81|73.61|74.87|73.67|74.6|73.4|273
1692292500000|2023-08-17 17:15:00|74.8|73.6|74.88|73.68|74.92|73.72|74.77|73.57|207
1692292800000|2023-08-17 17:20:00|74.87|73.67|74.81|73.61|74.89|73.69|74.65|73.45|155
1692293100000|2023-08-17 17:25:00|74.8|73.6|74.67|73.47|74.83|73.63|74.6|73.4|274
1692293400000|2023-08-17 17:30:00|74.68|73.48|74.91|73.71|74.94|73.74|74.65|73.45|176
1692293700000|2023-08-17 17:35:00|74.9|73.7|74.91|73.71|74.91|73.71|74.82|73.62|110
1692294000000|2023-08-17 17:40:00|74.9|73.7|74.74|73.54|74.92|73.72|74.67|73.47|187
1692294300000|2023-08-17 17:45:00|74.73|73.53|74.85|73.65|74.85|73.65|74.73|73.53|133
1692294600000|2023-08-17 17:50:00|74.86|73.66|74.93|73.73|74.95|73.75|74.81|73.61|132
1692294900000|2023-08-17 17:55:00|74.92|73.72|74.93|73.73|74.99|73.79|74.89|73.69|137
1692295200000|2023-08-17 18:00:00|74.94|73.74|75.17|73.97|75.18|73.98|74.89|73.69|96
1692295500000|2023-08-17 18:05:00|75.16|73.96|75.09|73.89|75.16|73.96|75.03|73.83|155
1692295800000|2023-08-17 18:10:00|75.07|73.87|75.1|73.9|75.12|73.92|74.96|73.76|152
1692296100000|2023-08-17 18:15:00|75.08|73.88|75.31|74.11|75.32|74.12|75.03|73.83|232
1692296400000|2023-08-17 18:20:00|75.3|74.1|75.21|74.01|75.33|74.13|75.16|73.96|178
1692296700000|2023-08-17 18:25:00|75.17|73.97|75.21|74.01|75.22|74.02|75.12|73.92|181
1692297000000|2023-08-17 18:30:00|75.22|74.02|75.1|73.9|75.23|74.03|75.01|73.81|270
1692297300000|2023-08-17 18:35:00|75.07|73.87|75.06|73.86|75.18|73.98|75|73.8|386
1692297600000|2023-08-17 18:40:00|75.07|73.87|75.07|73.87|75.16|73.96|75.02|73.82|238
1692297900000|2023-08-17 18:45:00|75.04|73.84|75|73.8|75.13|73.93|74.93|73.73|227
1692298200000|2023-08-17 18:50:00|75.01|73.81|75.11|73.91|75.18|73.98|74.97|73.77|161
1692298500000|2023-08-17 18:55:00|75.12|73.92|75.01|73.81|75.13|73.93|74.97|73.77|183
1692298800000|2023-08-17 19:00:00|75.02|73.82|75.17|73.97|75.18|73.98|74.96|73.76|149
1692299100000|2023-08-17 19:05:00|75.18|73.98|75.24|74.04|75.28|74.08|75.11|73.91|197
1692299400000|2023-08-17 19:10:00|75.23|74.03|75.19|73.99|75.25|74.05|75.15|73.95|182
1692299700000|2023-08-17 19:15:00|75.21|74.01|75.34|74.14|75.35|74.15|75.19|73.99|203
1692300000000|2023-08-17 19:20:00|75.35|74.15|75.27|74.07|75.39|74.19|75.22|74.02|173
1692300300000|2023-08-17 19:25:00|75.26|74.06|75.33|74.13|75.35|74.15|75.25|74.05|154
1692300600000|2023-08-17 19:30:00|75.34|74.14|75.29|74.09|75.36|74.16|75.25|74.05|96
1692300900000|2023-08-17 19:35:00|75.26|74.06|75.19|73.99|75.35|74.15|75.19|73.99|124
1692301200000|2023-08-17 19:40:00|75.23|74.03|75.12|73.92|75.29|74.09|75.11|73.91|172
1692301500000|2023-08-17 19:45:00|75.13|73.93|75.15|73.95|75.25|74.05|75.08|73.88|150
1692301800000|2023-08-17 19:50:00|75.16|73.96|75.12|73.92|75.2|74|75.06|73.86|186
1692302100000|2023-08-17 19:55:00|75.13|73.93|75.05|73.85|75.16|73.96|74.99|73.79|185
1692302400000|2023-08-17 20:00:00|75.03|73.83|75.07|73.87|75.13|73.93|75|73.8|176
1692302700000|2023-08-17 20:05:00|75.05|73.85|75.14|73.94|75.15|73.95|75|73.8|130
1692303000000|2023-08-17 20:10:00|75.13|73.93|75.04|73.84|75.13|73.93|74.98|73.78|72
1692303300000|2023-08-17 20:15:00|75.02|73.82|74.89|73.69|75.05|73.85|74.87|73.67|209
1692303600000|2023-08-17 20:20:00|74.91|73.71|74.85|73.65|74.94|73.74|74.82|73.62|210
1692303900000|2023-08-17 20:25:00|74.84|73.64|74.74|73.54|74.95|73.75|74.74|73.54|98
1692304200000|2023-08-17 20:30:00|74.8|73.6|74.78|73.58|74.83|73.63|74.74|73.54|61
1692304500000|2023-08-17 20:35:00|74.77|73.57|74.59|73.39|74.84|73.64|74.48|73.28|480
1692304800000|2023-08-17 20:40:00|74.6|73.4|74.66|73.46|74.75|73.55|74.51|73.31|392
1692305100000|2023-08-17 20:45:00|74.64|73.44|74.77|73.57|74.82|73.62|74.57|73.37|270
1692305400000|2023-08-17 20:50:00|74.75|73.55|74.39|73.19|74.8|73.6|74.13|72.93|625
1692305700000|2023-08-17 20:55:00|74.4|73.2|74.54|73.34|74.64|73.44|74.28|73.08|526
1692306000000|2023-08-17 21:00:00|74.53|73.33|74.45|73.25|74.64|73.44|74.44|73.24|276
1692306300000|2023-08-17 21:05:00|74.46|73.26|74.37|73.17|74.48|73.28|74.3|73.1|230
1692306600000|2023-08-17 21:10:00|74.38|73.18|73.84|72.64|74.38|73.18|73.76|72.56|470
1692306900000|2023-08-17 21:15:00|73.83|72.63|74.07|72.87|74.1|72.9|73.7|72.5|373
1692307200000|2023-08-17 21:20:00|74.06|72.86|74.24|73.04|74.29|73.09|74.06|72.86|150
1692307500000|2023-08-17 21:25:00|74.23|73.03|73.98|72.78|74.24|73.04|73.95|72.75|132
1692307800000|2023-08-17 21:30:00|73.99|72.79|73.71|72.51|74.02|72.82|73.71|72.51|134
1692308100000|2023-08-17 21:35:00|73.7|72.5|71.79|70.59|73.71|72.51|71.34|70.14|640
1692308400000|2023-08-17 21:40:00|71.78|70.58|58.78|57.53|71.8|70.6|57.88|56.4|940
1692308700000|2023-08-17 21:45:00|58.62|57.42|63.67|62.47|63.85|62.65|58.56|57.36|933
1692309000000|2023-08-17 21:50:00|63.65|62.45|64.02|62.82|64.02|62.82|62.83|61.63|920
1692309300000|2023-08-17 21:55:00|64|62.8|63.62|62.42|64.55|63.35|63.35|62.15|871
1692309600000|2023-08-17 22:00:00|63.69|62.49|63.51|62.31|64.29|63.09|63.11|61.91|954
1692309900000|2023-08-17 22:05:00|63.52|62.32|63.08|61.88|63.62|62.42|62.72|61.52|924
1692310200000|2023-08-17 22:10:00|63.1|61.9|62.86|61.66|63.23|62.03|62.51|61.31|865
1692310500000|2023-08-17 22:15:00|62.82|61.62|63.78|62.58|63.99|62.79|62.81|61.61|906
1692310800000|2023-08-17 22:20:00|63.79|62.59|64.61|63.41|64.64|63.44|63.72|62.52|864
1692311100000|2023-08-17 22:25:00|64.62|63.42|64.77|63.57|65.02|63.82|64.41|63.21|820
1692311400000|2023-08-17 22:30:00|64.75|63.55|64.58|63.38|65.19|63.99|64.5|63.3|760
1692311700000|2023-08-17 22:35:00|64.62|63.42|64.41|63.21|64.99|63.79|64.26|63.06|773
1692312000000|2023-08-17 22:40:00|64.43|63.23|64.54|63.34|64.65|63.45|64.29|63.09|696
1692312300000|2023-08-17 22:45:00|64.53|63.33|64.59|63.39|64.67|63.47|64.34|63.14|712
1692312600000|2023-08-17 22:50:00|64.58|63.38|64.36|63.16|64.61|63.41|64.29|63.09|721
1692312900000|2023-08-17 22:55:00|64.41|63.21|66.02|64.82|66.25|65.05|64.26|63.06|856
1692313200000|2023-08-17 23:00:00|66.05|64.85|65.91|64.71|66.07|64.87|65.4|64.2|824
1692313500000|2023-08-17 23:05:00|65.9|64.7|66.16|64.96|66.62|65.42|65.87|64.67|728
1692313800000|2023-08-17 23:10:00|66.14|64.94|66.47|65.27|66.87|65.67|66.12|64.92|703
1692314100000|2023-08-17 23:15:00|66.44|65.24|66.35|65.15|66.58|65.38|66.18|64.98|632
1692314400000|2023-08-17 23:20:00|66.44|65.24|66.05|64.85|66.44|65.24|65.76|64.56|712
1692314700000|2023-08-17 23:25:00|66.04|64.84|65.71|64.51|66.11|64.91|65.34|64.14|704
1692315000000|2023-08-17 23:30:00|65.72|64.52|65.31|64.11|65.85|64.65|65.24|64.04|681
1692315300000|2023-08-17 23:35:00|65.35|64.15|65.55|64.35|65.64|64.44|65.02|63.82|755
1692315600000|2023-08-17 23:40:00|65.56|64.36|65.67|64.47|65.98|64.78|65.53|64.33|608
1692315900000|2023-08-17 23:45:00|65.69|64.49|65.52|64.32|65.76|64.56|65.45|64.25|489
1692316200000|2023-08-17 23:50:00|65.51|64.31|65.51|64.31|65.51|64.31|65.34|64.14|458
1692316500000|2023-08-17 23:55:00|65.52|64.32|65.39|64.19|65.7|64.5|65.38|64.18|452
1692316800000|2023-08-18 00:00:00|65.38|64.18|65.66|64.46|65.66|64.46|65.12|63.92|572
1692317100000|2023-08-18 00:05:00|65.64|64.44|66.04|64.84|66.25|65.05|65.62|64.42|644
1692317400000|2023-08-18 00:10:00|66.03|64.83|66.14|64.94|66.17|64.97|65.71|64.51|669
1692317700000|2023-08-18 00:15:00|66.13|64.93|65.99|64.79|66.23|65.03|65.82|64.62|605
1692318000000|2023-08-18 00:20:00|65.98|64.78|66.04|64.84|66.26|65.06|65.93|64.73|543
1692318300000|2023-08-18 00:25:00|66.05|64.85|66.16|64.96|66.22|65.02|65.99|64.79|468
1692318600000|2023-08-18 00:30:00|66.14|64.94|65.94|64.74|66.35|65.15|65.92|64.72|434
1692318900000|2023-08-18 00:35:00|65.93|64.73|66.11|64.91|66.14|64.94|65.86|64.66|323
1692319200000|2023-08-18 00:40:00|66.1|64.9|66.14|64.94|66.21|65.01|66.08|64.88|178
1692319500000|2023-08-18 00:45:00|66.13|64.93|65.99|64.79|66.18|64.98|65.97|64.77|199
1692319800000|2023-08-18 00:50:00|66|64.8|65.96|64.76|66.11|64.91|65.96|64.76|110
1692320100000|2023-08-18 00:55:00|65.95|64.75|66.41|65.21|66.45|65.25|65.93|64.73|215
1692320400000|2023-08-18 01:00:00|66.43|65.23|66.18|64.98|66.57|65.37|66.15|64.95|310
1692320700000|2023-08-18 01:05:00|66.17|64.97|66.07|64.87|66.21|65.01|66.07|64.87|203
1692321000000|2023-08-18 01:10:00|66.06|64.86|65.87|64.67|66.08|64.88|65.87|64.67|182
1692321300000|2023-08-18 01:15:00|65.88|64.68|65.83|64.63|65.97|64.77|65.81|64.61|120
1692321600000|2023-08-18 01:20:00|65.84|64.64|65.94|64.74|65.95|64.75|65.82|64.62|131
1692321900000|2023-08-18 01:25:00|65.93|64.73|65.96|64.76|66.12|64.92|65.93|64.73|147
1692322200000|2023-08-18 01:30:00|65.97|64.77|66.03|64.83|66.07|64.87|65.95|64.75|142
1692322500000|2023-08-18 01:35:00|66.05|64.85|65.95|64.75|66.07|64.87|65.89|64.69|239
1692322800000|2023-08-18 01:40:00|65.94|64.74|66.19|64.99|66.22|65.02|65.94|64.74|269
1692323100000|2023-08-18 01:45:00|66.18|64.98|65.9|64.7|66.19|64.99|65.88|64.68|288
1692323400000|2023-08-18 01:50:00|65.89|64.69|65.76|64.56|65.92|64.72|65.73|64.53|225
1692323700000|2023-08-18 01:55:00|65.75|64.55|65.8|64.6|65.81|64.61|65.72|64.52|171
1692324000000|2023-08-18 02:00:00|65.79|64.59|66.03|64.83|66.04|64.84|65.78|64.58|205
1692324300000|2023-08-18 02:05:00|66.01|64.81|66.04|64.84|66.16|64.96|66|64.8|196
1692324600000|2023-08-18 02:10:00|66.05|64.85|66.15|64.95|66.23|65.03|66.03|64.83|220
1692324900000|2023-08-18 02:15:00|66.14|64.94|65.96|64.76|66.18|64.98|65.92|64.72|230
1692325200000|2023-08-18 02:20:00|65.97|64.77|65.62|64.42|65.98|64.78|65.6|64.4|325
1692325500000|2023-08-18 02:25:00|65.61|64.41|65.38|64.18|65.62|64.42|65.31|64.11|336
1692325800000|2023-08-18 02:30:00|65.39|64.19|65.22|64.02|65.49|64.29|65.17|63.97|326
1692326100000|2023-08-18 02:35:00|65.23|64.03|65.16|63.96|65.28|64.08|65.15|63.95|197
1692326400000|2023-08-18 02:40:00|65.17|63.97|64.74|63.54|65.24|64.04|64.72|63.52|423
1692326700000|2023-08-18 02:45:00|64.75|63.55|64.92|63.72|65.09|63.89|64.73|63.53|337
1692327000000|2023-08-18 02:50:00|64.93|63.73|64.75|63.55|64.96|63.76|64.73|63.53|273
1692327300000|2023-08-18 02:55:00|64.76|63.56|64.62|63.42|64.8|63.6|64.39|63.19|419
1692327600000|2023-08-18 03:00:00|64.64|63.44|64.85|63.65|64.91|63.71|64.62|63.42|329
1692327900000|2023-08-18 03:05:00|64.84|63.64|64.58|63.38|64.88|63.68|64.56|63.36|351
1692328200000|2023-08-18 03:10:00|64.59|63.39|64.45|63.25|64.6|63.4|64.34|63.14|362
1692328500000|2023-08-18 03:15:00|64.44|63.24|64.49|63.29|64.6|63.4|64.44|63.24|282
1692328800000|2023-08-18 03:20:00|64.5|63.3|64.75|63.55|64.75|63.55|64.39|63.19|274
1692329100000|2023-08-18 03:25:00|64.76|63.56|64.79|63.59|64.83|63.63|64.66|63.46|190
1692329400000|2023-08-18 03:30:00|64.8|63.6|65.08|63.88|65.16|63.96|64.79|63.59|286
1692329700000|2023-08-18 03:35:00|65.09|63.89|64.9|63.7|65.11|63.91|64.89|63.69|194
1692330000000|2023-08-18 03:40:00|64.89|63.69|64.78|63.58|64.89|63.69|64.75|63.55|154
1692330300000|2023-08-18 03:45:00|64.8|63.6|64.66|63.46|64.82|63.62|64.66|63.46|201
1692330600000|2023-08-18 03:50:00|64.67|63.47|64.9|63.7|64.92|63.72|64.66|63.46|230
1692330900000|2023-08-18 03:55:00|64.91|63.71|65.03|63.83|65.06|63.86|64.9|63.7|138
1692331200000|2023-08-18 04:00:00|65.04|63.84|65.12|63.92|65.18|63.98|65.04|63.84|161
1692331500000|2023-08-18 04:05:00|65.13|63.93|65|63.8|65.13|63.93|64.98|63.78|135
1692331800000|2023-08-18 04:10:00|64.99|63.79|64.96|63.76|65|63.8|64.88|63.68|157
1692332100000|2023-08-18 04:15:00|64.95|63.75|64.6|63.4|64.96|63.76|64.57|63.37|180
1692332400000|2023-08-18 04:20:00|64.61|63.41|64.7|63.5|64.78|63.58|64.6|63.4|230
1692332700000|2023-08-18 04:25:00|64.71|63.51|64.41|63.21|64.84|63.64|64.31|63.11|491
1692333000000|2023-08-18 04:30:00|64.42|63.22|64.32|63.12|64.51|63.31|64.24|63.04|358
1692333300000|2023-08-18 04:35:00|64.33|63.13|64.04|62.84|64.39|63.19|63.92|62.72|406
1692333600000|2023-08-18 04:40:00|64.05|62.85|64.39|63.19|64.39|63.19|64.03|62.83|296
1692333900000|2023-08-18 04:45:00|64.38|63.18|64.16|62.96|64.39|63.19|64.15|62.95|284
1692334200000|2023-08-18 04:50:00|64.15|62.95|64.33|63.13|64.35|63.15|64.11|62.91|280
1692334500000|2023-08-18 04:55:00|64.34|63.14|64.54|63.34|64.56|63.36|64.33|63.13|301
1692334800000|2023-08-18 05:00:00|64.55|63.35|64.72|63.52|64.77|63.57|64.51|63.31|284
1692335100000|2023-08-18 05:05:00|64.74|63.54|64.52|63.32|64.74|63.54|64.45|63.25|228
1692335400000|2023-08-18 05:10:00|64.53|63.33|64.53|63.33|64.6|63.4|64.46|63.26|217
1692335700000|2023-08-18 05:15:00|64.54|63.34|64.4|63.2|64.59|63.39|64.4|63.2|253
1692336000000|2023-08-18 05:20:00|64.39|63.19|64.61|63.41|64.61|63.41|64.38|63.18|167
1692336300000|2023-08-18 05:25:00|64.6|63.4|64.77|63.57|64.8|63.6|64.59|63.39|249
1692336600000|2023-08-18 05:30:00|64.75|63.55|64.94|63.74|64.98|63.78|64.73|63.53|300
1692336900000|2023-08-18 05:35:00|64.93|63.73|65.03|63.83|65.26|64.06|64.93|63.73|360
1692337200000|2023-08-18 05:40:00|65.04|63.84|65.11|63.91|65.11|63.91|64.9|63.7|283
1692337500000|2023-08-18 05:45:00|65.1|63.9|65.2|64|65.21|64.01|65.02|63.82|227
1692337800000|2023-08-18 05:50:00|65.19|63.99|65.2|64|65.4|64.2|65.19|63.99|251
1692338100000|2023-08-18 05:55:00|65.21|64.01|65.27|64.07|65.29|64.09|65.12|63.92|200
1692338400000|2023-08-18 06:00:00|65.28|64.08|65.59|64.39|65.61|64.41|65.26|64.06|231
1692338700000|2023-08-18 06:05:00|65.6|64.4|65.74|64.54|65.81|64.61|65.59|64.39|378
1692339000000|2023-08-18 06:10:00|65.73|64.53|66.05|64.85|66.12|64.92|65.72|64.52|397
1692339300000|2023-08-18 06:15:00|66.04|64.84|65.76|64.56|66.05|64.85|65.63|64.43|463
1692339600000|2023-08-18 06:20:00|65.75|64.55|65.81|64.61|65.9|64.7|65.75|64.55|254
1692339900000|2023-08-18 06:25:00|65.82|64.62|65.79|64.59|65.85|64.65|65.67|64.47|274
1692340200000|2023-08-18 06:30:00|65.77|64.57|65.92|64.72|65.99|64.79|65.77|64.57|250
1692340500000|2023-08-18 06:35:00|65.93|64.73|66.05|64.85|66.12|64.92|65.93|64.73|264
1692340800000|2023-08-18 06:40:00|66.06|64.86|66.05|64.85|66.12|64.92|66.04|64.84|236
1692341100000|2023-08-18 06:45:00|66.06|64.86|65.87|64.67|66.06|64.86|65.79|64.59|329
1692341400000|2023-08-18 06:50:00|65.86|64.66|65.84|64.64|65.98|64.78|65.83|64.63|175
1692341700000|2023-08-18 06:55:00|65.86|64.66|65.96|64.76|66.04|64.84|65.78|64.58|301
1692342000000|2023-08-18 07:00:00|65.97|64.77|65.95|64.75|66.02|64.82|65.83|64.63|257
1692342300000|2023-08-18 07:05:00|65.94|64.74|66.08|64.88|66.16|64.96|65.92|64.72|224
1692342600000|2023-08-18 07:10:00|66.09|64.89|65.96|64.76|66.11|64.91|65.95|64.75|260
1692342900000|2023-08-18 07:15:00|65.95|64.75|65.97|64.77|66.07|64.87|65.93|64.73|168
1692343200000|2023-08-18 07:20:00|65.98|64.78|65.98|64.78|66.03|64.83|65.89|64.69|251
1692343500000|2023-08-18 07:25:00|65.97|64.77|65.86|64.66|65.99|64.79|65.8|64.6|251
1692343800000|2023-08-18 07:30:00|65.87|64.67|65.82|64.62|65.87|64.67|65.78|64.58|223
1692344100000|2023-08-18 07:35:00|65.83|64.63|65.99|64.79|66|64.8|65.79|64.59|229
1692344400000|2023-08-18 07:40:00|66|64.8|65.94|64.74|66.03|64.83|65.92|64.72|233
1692344700000|2023-08-18 07:45:00|65.93|64.73|65.98|64.78|66.05|64.85|65.93|64.73|192
1692345000000|2023-08-18 07:50:00|65.99|64.79|66.12|64.92|66.12|64.92|65.98|64.78|159
1692345300000|2023-08-18 07:55:00|66.13|64.93|65.96|64.76|66.22|65.02|65.92|64.72|214
1692345600000|2023-08-18 08:00:00|65.95|64.75|66.15|64.95|66.16|64.96|65.91|64.71|154
1692345900000|2023-08-18 08:05:00|66.16|64.96|66.22|65.02|66.25|65.05|66.05|64.85|165
1692346200000|2023-08-18 08:10:00|66.21|65.01|66.17|64.97|66.25|65.05|66.17|64.97|187
1692346500000|2023-08-18 08:15:00|66.18|64.98|65.84|64.64|66.18|64.98|65.83|64.63|210
1692346800000|2023-08-18 08:20:00|65.83|64.63|65.78|64.58|65.87|64.67|65.77|64.57|201
1692347100000|2023-08-18 08:25:00|65.79|64.59|65.76|64.56|65.86|64.66|65.72|64.52|163
1692347400000|2023-08-18 08:30:00|65.75|64.55|65.71|64.51|65.77|64.57|65.67|64.47|145
1692347700000|2023-08-18 08:35:00|65.69|64.49|65.74|64.54|65.75|64.55|65.68|64.48|92
1692348000000|2023-08-18 08:40:00|65.73|64.53|65.87|64.67|65.88|64.68|65.73|64.53|88
1692348300000|2023-08-18 08:45:00|65.86|64.66|65.91|64.71|65.92|64.72|65.72|64.52|218
1692348600000|2023-08-18 08:50:00|65.9|64.7|66.03|64.83|66.15|64.95|65.82|64.62|304
1692348900000|2023-08-18 08:55:00|66.02|64.82|66.11|64.91|66.15|64.95|66.01|64.81|272
1692349200000|2023-08-18 09:00:00|66.1|64.9|66.04|64.84|66.16|64.96|66.01|64.81|223
1692349500000|2023-08-18 09:05:00|66.03|64.83|66.08|64.88|66.15|64.95|66.03|64.83|152
1692349800000|2023-08-18 09:10:00|66.09|64.89|65.98|64.78|66.09|64.89|65.96|64.76|90
1692350100000|2023-08-18 09:15:00|65.99|64.79|66.06|64.86|66.07|64.87|65.91|64.71|129
1692350400000|2023-08-18 09:20:00|66.05|64.85|65.94|64.74|66.08|64.88|65.87|64.67|187
1692350700000|2023-08-18 09:25:00|65.95|64.75|65.86|64.66|65.96|64.76|65.85|64.65|105
1692351000000|2023-08-18 09:30:00|65.85|64.65|65.82|64.62|65.88|64.68|65.78|64.58|66
1692351300000|2023-08-18 09:35:00|65.83|64.63|65.82|64.62|65.96|64.76|65.79|64.59|73
1692351600000|2023-08-18 09:40:00|65.83|64.63|65.8|64.6|65.94|64.74|65.78|64.58|80
1692351900000|2023-08-18 09:45:00|65.79|64.59|65.76|64.56|65.8|64.6|65.72|64.52|83
1692352200000|2023-08-18 09:50:00|65.74|64.54|65.69|64.49|65.76|64.56|65.68|64.48|90
1692352500000|2023-08-18 09:55:00|65.7|64.5|65.66|64.46|65.72|64.52|65.62|64.42|171
1692352800000|2023-08-18 10:00:00|65.65|64.45|65.78|64.58|65.78|64.58|65.63|64.43|91
1692353100000|2023-08-18 10:05:00|65.79|64.59|65.72|64.52|65.84|64.64|65.67|64.47|122
1692353400000|2023-08-18 10:10:00|65.71|64.51|65.73|64.53|65.76|64.56|65.63|64.43|165
1692353700000|2023-08-18 10:15:00|65.74|64.54|65.73|64.53|65.83|64.63|65.73|64.53|101
1692354000000|2023-08-18 10:20:00|65.72|64.52|65.77|64.57|65.81|64.61|65.68|64.48|147
1692354300000|2023-08-18 10:25:00|65.76|64.56|65.73|64.53|65.82|64.62|65.7|64.5|85
1692354600000|2023-08-18 10:30:00|65.74|64.54|65.85|64.65|65.88|64.68|65.73|64.53|87
1692354900000|2023-08-18 10:35:00|65.86|64.66|65.75|64.55|65.87|64.67|65.74|64.54|62
1692355200000|2023-08-18 10:40:00|65.76|64.56|65.64|64.44|65.77|64.57|65.61|64.41|73
1692355500000|2023-08-18 10:45:00|65.66|64.46|65.58|64.38|65.67|64.47|65.58|64.38|91
1692355800000|2023-08-18 10:50:00|65.59|64.39|65.61|64.41|65.66|64.46|65.58|64.38|68
1692356100000|2023-08-18 10:55:00|65.62|64.42|65.65|64.45|65.7|64.5|65.62|64.42|85
1692356400000|2023-08-18 11:00:00|65.66|64.46|65.69|64.49|65.69|64.49|65.63|64.43|63
1692356700000|2023-08-18 11:05:00|65.68|64.48|65.62|64.42|65.68|64.48|65.57|64.37|56
1692357000000|2023-08-18 11:10:00|65.61|64.41|65.69|64.49|65.76|64.56|65.61|64.41|82
1692357300000|2023-08-18 11:15:00|65.7|64.5|65.6|64.4|65.74|64.54|65.59|64.39|74
1692357600000|2023-08-18 11:20:00|65.59|64.39|65.61|64.41|65.61|64.41|65.59|64.39|29
1692357900000|2023-08-18 11:25:00|65.6|64.4|65.4|64.2|65.61|64.41|65.34|64.14|167
1692358200000|2023-08-18 11:30:00|65.41|64.21|65.45|64.25|65.47|64.27|65.35|64.15|177
1692358500000|2023-08-18 11:35:00|65.46|64.26|65.49|64.29|65.51|64.31|65.42|64.22|107
1692358800000|2023-08-18 11:40:00|65.48|64.28|65.84|64.64|65.95|64.75|65.48|64.28|403
1692359100000|2023-08-18 11:45:00|65.83|64.63|66.03|64.83|66.07|64.87|65.78|64.58|387
1692359400000|2023-08-18 11:50:00|66.04|64.84|65.95|64.75|66.09|64.89|65.92|64.72|248
1692359700000|2023-08-18 11:55:00|65.96|64.76|65.89|64.69|66.01|64.81|65.86|64.66|150
1692360000000|2023-08-18 12:00:00|65.9|64.7|65.82|64.62|65.94|64.74|65.75|64.55|201
1692360300000|2023-08-18 12:05:00|65.81|64.61|65.7|64.5|65.81|64.61|65.67|64.47|111
1692360600000|2023-08-18 12:10:00|65.72|64.52|65.61|64.41|65.77|64.57|65.54|64.34|276
1692360900000|2023-08-18 12:15:00|65.6|64.4|65.56|64.36|65.69|64.49|65.51|64.31|175
1692361200000|2023-08-18 12:20:00|65.55|64.35|65.56|64.36|65.69|64.49|65.52|64.32|124
1692361500000|2023-08-18 12:25:00|65.57|64.37|65.59|64.39|65.65|64.45|65.52|64.32|110
1692361800000|2023-08-18 12:30:00|65.6|64.4|65.67|64.47|65.67|64.47|65.57|64.37|78
1692362100000|2023-08-18 12:35:00|65.66|64.46|65.66|64.46|65.71|64.51|65.64|64.44|69
1692362400000|2023-08-18 12:40:00|65.67|64.47|65.71|64.51|65.76|64.56|65.62|64.42|126
1692362700000|2023-08-18 12:45:00|65.72|64.52|65.58|64.38|65.75|64.55|65.58|64.38|118
1692363000000|2023-08-18 12:50:00|65.59|64.39|65.58|64.38|65.65|64.45|65.57|64.37|114
1692363300000|2023-08-18 12:55:00|65.56|64.36|65.44|64.24|65.6|64.4|65.42|64.22|113
1692363600000|2023-08-18 13:00:00|65.45|64.25|65.51|64.31|65.55|64.35|65.43|64.23|110
1692363900000|2023-08-18 13:05:00|65.5|64.3|65.6|64.4|65.63|64.43|65.49|64.29|112
1692364200000|2023-08-18 13:10:00|65.61|64.41|65.6|64.4|65.66|64.46|65.43|64.23|147
1692364500000|2023-08-18 13:15:00|65.59|64.39|65.43|64.23|65.62|64.42|65.43|64.23|80
1692364800000|2023-08-18 13:20:00|65.44|64.24|65.41|64.21|65.45|64.25|65.34|64.14|160
1692365100000|2023-08-18 13:25:00|65.4|64.2|65.44|64.24|65.45|64.25|65.33|64.13|176
1692365400000|2023-08-18 13:30:00|65.42|64.22|65.51|64.31|65.58|64.38|65.4|64.2|253
1692365700000|2023-08-18 13:35:00|65.52|64.32|65.58|64.38|65.64|64.44|65.44|64.24|213
1692366000000|2023-08-18 13:40:00|65.59|64.39|65.61|64.41|65.64|64.44|65.42|64.22|183
1692366300000|2023-08-18 13:45:00|65.6|64.4|65.76|64.56|65.82|64.62|65.57|64.37|305
1692366600000|2023-08-18 13:50:00|65.75|64.55|65.53|64.33|65.78|64.58|65.49|64.29|182
1692366900000|2023-08-18 13:55:00|65.54|64.34|65.46|64.26|65.57|64.37|65.36|64.16|264
1692367200000|2023-08-18 14:00:00|65.47|64.27|65.58|64.38|65.6|64.4|65.39|64.19|253
1692367500000|2023-08-18 14:05:00|65.56|64.36|65.37|64.17|65.58|64.38|65.33|64.13|186
1692367800000|2023-08-18 14:10:00|65.36|64.16|65.25|64.05|65.41|64.21|65.24|64.04|197
1692368100000|2023-08-18 14:15:00|65.26|64.06|65.05|63.85|65.28|64.08|64.95|63.75|339
1692368400000|2023-08-18 14:20:00|65.06|63.86|64.98|63.78|65.14|63.94|64.95|63.75|214
1692368700000|2023-08-18 14:25:00|64.99|63.79|64.89|63.69|65.03|63.83|64.71|63.51|268
1692369000000|2023-08-18 14:30:00|64.88|63.68|64.95|63.75|65.14|63.94|64.87|63.67|208
1692369300000|2023-08-18 14:35:00|64.94|63.74|65.09|63.89|65.1|63.9|64.78|63.58|214
1692369600000|2023-08-18 14:40:00|65.11|63.91|65.24|64.04|65.28|64.08|65.1|63.9|286
1692369900000|2023-08-18 14:45:00|65.23|64.03|65.14|63.94|65.23|64.03|65.06|63.86|274
1692370200000|2023-08-18 14:50:00|65.15|63.95|64.67|63.47|65.2|64|64.61|63.41|369
1692370500000|2023-08-18 14:55:00|64.62|63.42|64.93|63.73|65.16|63.96|64.61|63.41|466
1692370800000|2023-08-18 15:00:00|64.92|63.72|65.16|63.96|65.19|63.99|64.83|63.63|368
1692371100000|2023-08-18 15:05:00|65.17|63.97|65.12|63.92|65.26|64.06|65.01|63.81|307
1692371400000|2023-08-18 15:10:00|65.13|63.93|65.35|64.15|65.5|64.3|65.11|63.91|358
1692371700000|2023-08-18 15:15:00|65.37|64.17|65.53|64.33|65.71|64.51|65.36|64.16|348
1692372000000|2023-08-18 15:20:00|65.54|64.34|65.57|64.37|65.57|64.37|65.39|64.19|301
1692372300000|2023-08-18 15:25:00|65.56|64.36|65.49|64.29|65.57|64.37|65.33|64.13|225
1692372600000|2023-08-18 15:30:00|65.47|64.27|65.47|64.27|65.56|64.36|65.42|64.22|173
1692372900000|2023-08-18 15:35:00|65.48|64.28|65.19|63.99|65.48|64.28|65.18|63.98|196
1692373200000|2023-08-18 15:40:00|65.18|63.98|65.32|64.12|65.32|64.12|65.1|63.9|298
1692373500000|2023-08-18 15:45:00|65.31|64.11|65.05|63.85|65.36|64.16|65.04|63.84|264
1692373800000|2023-08-18 15:50:00|65.04|63.84|65.06|63.86|65.13|63.93|65|63.8|264
1692374100000|2023-08-18 15:55:00|65.07|63.87|65.08|63.88|65.16|63.96|65|63.8|236
1692374400000|2023-08-18 16:00:00|65.09|63.89|65.2|64|65.26|64.06|64.95|63.75|323
1692374700000|2023-08-18 16:05:00|65.21|64.01|65.22|64.02|65.31|64.11|65.18|63.98|199
1692375000000|2023-08-18 16:10:00|65.2|64|65.3|64.1|65.38|64.18|65.2|64|155
1692375300000|2023-08-18 16:15:00|65.29|64.09|65.07|63.87|65.33|64.13|65|63.8|188
1692375600000|2023-08-18 16:20:00|65.06|63.86|64.97|63.77|65.06|63.86|64.84|63.64|251
1692375900000|2023-08-18 16:25:00|64.96|63.76|64.89|63.69|65|63.8|64.83|63.63|190
1692376200000|2023-08-18 16:30:00|64.88|63.68|64.87|63.67|64.94|63.74|64.81|63.61|212
1692376500000|2023-08-18 16:35:00|64.86|63.66|64.94|63.74|64.97|63.77|64.81|63.61|171
1692376800000|2023-08-18 16:40:00|64.92|63.72|65.12|63.92|65.2|64|64.9|63.7|134
1692377100000|2023-08-18 16:45:00|65.11|63.91|65.22|64.02|65.29|64.09|65.04|63.84|231
1692377400000|2023-08-18 16:50:00|65.24|64.04|65.01|63.81|65.26|64.06|64.96|63.76|224
1692377700000|2023-08-18 16:55:00|65.02|63.82|64.92|63.72|65.03|63.83|64.51|63.31|395
1692378000000|2023-08-18 17:00:00|64.93|63.73|64.68|63.48|64.94|63.74|64.66|63.46|400
1692378300000|2023-08-18 17:05:00|64.67|63.47|64.42|63.22|64.78|63.58|63.93|62.73|593
1692378600000|2023-08-18 17:10:00|64.43|63.23|64.58|63.38|64.67|63.47|64.32|63.12|536
1692378900000|2023-08-18 17:15:00|64.6|63.4|64.47|63.27|64.81|63.61|64.46|63.26|418
1692379200000|2023-08-18 17:20:00|64.46|63.26|64.28|63.08|64.51|63.31|64.25|63.05|435
1692379500000|2023-08-18 17:25:00|64.3|63.1|64.78|63.58|64.78|63.58|64.29|63.09|387
1692379800000|2023-08-18 17:30:00|64.77|63.57|64.76|63.56|65.12|63.92|64.71|63.51|493
1692380100000|2023-08-18 17:35:00|64.75|63.55|65.42|64.22|65.56|64.36|64.75|63.55|595
1692380400000|2023-08-18 17:40:00|65.43|64.23|65.37|64.17|65.48|64.28|65.23|64.03|538
1692380700000|2023-08-18 17:45:00|65.36|64.16|65.6|64.4|65.67|64.47|65.31|64.11|421
1692381000000|2023-08-18 17:50:00|65.61|64.41|65.47|64.27|65.68|64.48|65.46|64.26|367
1692381300000|2023-08-18 17:55:00|65.48|64.28|65.34|64.14|65.48|64.28|65.21|64.01|312
1692381600000|2023-08-18 18:00:00|65.35|64.15|65.18|63.98|65.39|64.19|65.18|63.98|307
1692381900000|2023-08-18 18:05:00|65.19|63.99|65.23|64.03|65.23|64.03|65.03|63.83|286
1692382200000|2023-08-18 18:10:00|65.24|64.04|65.07|63.87|65.26|64.06|65.02|63.82|229
1692382500000|2023-08-18 18:15:00|65.08|63.88|65.23|64.03|65.47|64.27|65.07|63.87|322
1692382800000|2023-08-18 18:20:00|65.2|64|65.23|64.03|65.29|64.09|65.16|63.96|201
1692383100000|2023-08-18 18:25:00|65.22|64.02|65.21|64.01|65.22|64.02|65.09|63.89|148
1692383400000|2023-08-18 18:30:00|65.2|64|65.22|64.02|65.35|64.15|65.19|63.99|234
1692383700000|2023-08-18 18:35:00|65.25|64.05|65.6|64.4|65.69|64.49|65.23|64.03|365
1692384000000|2023-08-18 18:40:00|65.59|64.39|65.62|64.42|65.66|64.46|65.53|64.33|290
1692384300000|2023-08-18 18:45:00|65.6|64.4|65.94|64.74|65.98|64.78|65.53|64.33|349
1692384600000|2023-08-18 18:50:00|65.93|64.73|65.7|64.5|65.95|64.75|65.63|64.43|369
1692384900000|2023-08-18 18:55:00|65.69|64.49|65.58|64.38|65.69|64.49|65.48|64.28|176
1692385200000|2023-08-18 19:00:00|65.57|64.37|65.53|64.33|65.57|64.37|65.52|64.32|15
1692385500000|2023-08-18 19:05:00|65.35|64.15|65.31|64.11|65.43|64.23|65.15|63.95|352
1692385800000|2023-08-18 19:10:00|65.33|64.13|65.16|63.96|65.33|64.13|65.13|63.93|225
1692386100000|2023-08-18 19:15:00|65.15|63.95|65|63.8|65.17|63.97|64.96|63.76|203
1692386400000|2023-08-18 19:20:00|65.01|63.81|65.03|63.83|65.07|63.87|64.97|63.77|171
1692386700000|2023-08-18 19:25:00|65.04|63.84|65.1|63.9|65.17|63.97|65.02|63.82|179
1692387000000|2023-08-18 19:30:00|65.11|63.91|64.97|63.77|65.14|63.94|64.92|63.72|149
1692387300000|2023-08-18 19:35:00|64.96|63.76|64.84|63.64|64.97|63.77|64.78|63.58|193
1692387600000|2023-08-18 19:40:00|64.85|63.65|64.89|63.69|64.92|63.72|64.83|63.63|138
1692387900000|2023-08-18 19:45:00|64.88|63.68|65.09|63.89|65.18|63.98|64.84|63.64|206
1692388200000|2023-08-18 19:50:00|65.1|63.9|64.86|63.66|65.14|63.94|64.84|63.64|206
1692388500000|2023-08-18 19:55:00|64.85|63.65|64.79|63.59|64.86|63.66|64.7|63.5|225
1692388800000|2023-08-18 20:00:00|64.78|63.58|64.86|63.66|64.89|63.69|64.73|63.53|204
1692389100000|2023-08-18 20:05:00|64.85|63.65|64.85|63.65|64.86|63.66|64.7|63.5|161
1692389400000|2023-08-18 20:10:00|64.83|63.63|65.02|63.82|65.06|63.86|64.83|63.63|142
1692389700000|2023-08-18 20:15:00|65.03|63.83|65.06|63.86|65.13|63.93|65.03|63.83|81
1692390000000|2023-08-18 20:20:00|65.05|63.85|65.12|63.92|65.18|63.98|65.04|63.84|47
1692390300000|2023-08-18 20:25:00|65.13|63.93|65.31|64.11|65.31|64.11|65.09|63.89|85
1692390600000|2023-08-18 20:30:00|65.3|64.1|65.28|64.08|65.33|64.13|65.24|64.04|64
1692390900000|2023-08-18 20:35:00|65.27|64.07|65.07|63.87|65.27|64.07|65.01|63.81|47
1692391200000|2023-08-18 20:40:00|65.06|63.86|65.12|63.92|65.12|63.92|65.03|63.83|50
1692391500000|2023-08-18 20:45:00|65.11|63.91|65.2|64|65.2|64|65.05|63.85|74
1692391800000|2023-08-18 20:50:00|65.21|64.01|65|63.8|65.22|64.02|64.86|63.66|146
1692392100000|2023-08-18 20:55:00|64.99|63.79|64.95|63.75|64.99|63.79|64.87|63.67|96
1692428400000|2023-08-19 07:00:00|64.37|63.17|64.3|63.1|64.38|63.18|64.23|63.03|90
1692428700000|2023-08-19 07:05:00|64.29|63.09|64.25|63.05|64.32|63.12|64.24|63.04|38
1692429000000|2023-08-19 07:10:00|64.26|63.06|64.26|63.06|64.29|63.09|64.21|63.01|51
1692429300000|2023-08-19 07:15:00|64.27|63.07|64.23|63.03|64.31|63.11|64.22|63.02|30
1692429600000|2023-08-19 07:20:00|64.24|63.04|64.27|63.07|64.27|63.07|64.23|63.03|26
1692429900000|2023-08-19 07:25:00|64.28|63.08|64.31|63.11|64.31|63.11|64.26|63.06|22
1692430200000|2023-08-19 07:30:00|64.3|63.1|64.47|63.27|64.47|63.27|64.29|63.09|50
1692430500000|2023-08-19 07:35:00|64.46|63.26|64.48|63.28|64.53|63.33|64.46|63.26|47
1692430800000|2023-08-19 07:40:00|64.47|63.27|64.49|63.29|64.54|63.34|64.44|63.24|31
1692431100000|2023-08-19 07:45:00|64.48|63.28|64.55|63.35|64.56|63.36|64.47|63.27|35
1692431400000|2023-08-19 07:50:00|64.54|63.34|64.51|63.31|64.54|63.34|64.5|63.3|17
1692431700000|2023-08-19 07:55:00|64.52|63.32|64.54|63.34|64.55|63.35|64.52|63.32|17
1692432000000|2023-08-19 08:00:00|64.55|63.35|64.55|63.35|64.61|63.41|64.51|63.31|27
1692432300000|2023-08-19 08:05:00|64.54|63.34|64.55|63.35|64.55|63.35|64.48|63.28|19
1692432600000|2023-08-19 08:10:00|64.54|63.34|64.67|63.47|64.68|63.48|64.54|63.34|34
1692432900000|2023-08-19 08:15:00|64.66|63.46|64.68|63.48|64.69|63.49|64.62|63.42|54
1692433200000|2023-08-19 08:20:00|64.67|63.47|64.74|63.54|64.84|63.64|64.66|63.46|142
1692433500000|2023-08-19 08:25:00|64.76|63.56|64.82|63.62|64.87|63.67|64.76|63.56|64
1692433800000|2023-08-19 08:30:00|64.83|63.63|64.7|63.5|64.85|63.65|64.68|63.48|41
1692434100000|2023-08-19 08:35:00|64.69|63.49|64.67|63.47|64.69|63.49|64.61|63.41|27
1692434400000|2023-08-19 08:40:00|64.66|63.46|64.63|63.43|64.7|63.5|64.62|63.42|49
1692434700000|2023-08-19 08:45:00|64.62|63.42|64.66|63.46|64.68|63.48|64.61|63.41|65
1692435000000|2023-08-19 08:50:00|64.67|63.47|64.68|63.48|64.71|63.51|64.67|63.47|42
1692435300000|2023-08-19 08:55:00|64.67|63.47|64.72|63.52|64.72|63.52|64.67|63.47|16
1692435600000|2023-08-19 09:00:00|64.71|63.51|64.63|63.43|64.71|63.51|64.62|63.42|65
1692435900000|2023-08-19 09:05:00|64.64|63.44|64.67|63.47|64.67|63.47|64.62|63.42|22
1692436200000|2023-08-19 09:10:00|64.68|63.48|64.73|63.53|64.73|63.53|64.67|63.47|14
1692436500000|2023-08-19 09:15:00|64.74|63.54|64.68|63.48|64.75|63.55|64.67|63.47|29
1692436800000|2023-08-19 09:20:00|64.67|63.47|64.68|63.48|64.7|63.5|64.64|63.44|25
1692437100000|2023-08-19 09:25:00|64.69|63.49|64.75|63.55|64.76|63.56|64.67|63.47|51
1692437400000|2023-08-19 09:30:00|64.76|63.56|64.73|63.53|64.79|63.59|64.7|63.5|36
1692437700000|2023-08-19 09:35:00|64.74|63.54|64.77|63.57|64.77|63.57|64.69|63.49|37
1692438000000|2023-08-19 09:40:00|64.78|63.58|64.8|63.6|64.82|63.62|64.73|63.53|31
1692438300000|2023-08-19 09:45:00|64.79|63.59|64.88|63.68|64.92|63.72|64.79|63.59|43
1692438600000|2023-08-19 09:50:00|64.89|63.69|64.88|63.68|64.89|63.69|64.81|63.61|46
1692438900000|2023-08-19 09:55:00|64.89|63.69|64.86|63.66|64.9|63.7|64.83|63.63|45
1692439200000|2023-08-19 10:00:00|64.85|63.65|64.89|63.69|64.9|63.7|64.83|63.63|31
1692439500000|2023-08-19 10:05:00|64.88|63.68|64.92|63.72|64.99|63.79|64.84|63.64|37
1692439800000|2023-08-19 10:10:00|64.93|63.73|64.87|63.67|64.94|63.74|64.85|63.65|35
1692440100000|2023-08-19 10:15:00|64.88|63.68|64.8|63.6|64.9|63.7|64.79|63.59|59
1692440400000|2023-08-19 10:20:00|64.79|63.59|64.77|63.57|64.82|63.62|64.77|63.57|16
1692440700000|2023-08-19 10:25:00|64.78|63.58|64.78|63.58|64.84|63.64|64.78|63.58|25
1692441000000|2023-08-19 10:30:00|64.79|63.59|64.71|63.51|64.79|63.59|64.7|63.5|37
1692441300000|2023-08-19 10:35:00|64.72|63.52|64.68|63.48|64.72|63.52|64.67|63.47|13
1692441600000|2023-08-19 10:40:00|64.67|63.47|64.67|63.47|64.68|63.48|64.64|63.44|13
1692441900000|2023-08-19 10:45:00|64.68|63.48|64.68|63.48|64.69|63.49|64.67|63.47|7
1692442200000|2023-08-19 10:50:00|64.67|63.47|64.61|63.41|64.7|63.5|64.61|63.41|23
1692442500000|2023-08-19 10:55:00|64.6|63.4|64.64|63.44|64.66|63.46|64.59|63.39|19
1692442800000|2023-08-19 11:00:00|64.63|63.43|64.62|63.42|64.63|63.43|64.61|63.41|28
1692443100000|2023-08-19 11:05:00|64.61|63.41|64.64|63.44|64.66|63.46|64.6|63.4|22
1692443400000|2023-08-19 11:10:00|64.63|63.43|64.61|63.41|64.64|63.44|64.57|63.37|27
1692443700000|2023-08-19 11:15:00|64.62|63.42|64.56|63.36|64.62|63.42|64.55|63.35|32
1692444000000|2023-08-19 11:20:00|64.57|63.37|64.6|63.4|64.6|63.4|64.56|63.36|24
1692444300000|2023-08-19 11:25:00|64.59|63.39|64.64|63.44|64.66|63.46|64.59|63.39|24
1692444600000|2023-08-19 11:30:00|64.65|63.45|64.74|63.54|64.74|63.54|64.63|63.43|40
1692444900000|2023-08-19 11:35:00|64.73|63.53|64.73|63.53|64.74|63.54|64.69|63.49|21
1692445200000|2023-08-19 11:40:00|64.72|63.52|64.59|63.39|64.72|63.52|64.58|63.38|20
1692445500000|2023-08-19 11:45:00|64.58|63.38|64.52|63.32|64.58|63.38|64.51|63.31|21
1692445800000|2023-08-19 11:50:00|64.51|63.31|64.55|63.35|64.56|63.36|64.51|63.31|13
1692446100000|2023-08-19 11:55:00|64.54|63.34|64.43|63.23|64.56|63.36|64.43|63.23|24
1692446400000|2023-08-19 12:00:00|64.44|63.24|64.42|63.22|64.48|63.28|64.42|63.22|30
1692446700000|2023-08-19 12:05:00|64.43|63.23|64.4|63.2|64.45|63.25|64.4|63.2|10
1692447000000|2023-08-19 12:10:00|64.41|63.21|64.3|63.1|64.41|63.21|64.3|63.1|75
1692447300000|2023-08-19 12:15:00|64.31|63.11|64.37|63.17|64.4|63.2|64.3|63.1|52
1692447600000|2023-08-19 12:20:00|64.38|63.18|64.31|63.11|64.41|63.21|64.31|63.11|45
1692447900000|2023-08-19 12:25:00|64.32|63.12|64.33|63.13|64.37|63.17|64.32|63.12|18
1692448200000|2023-08-19 12:30:00|64.34|63.14|64.43|63.23|64.44|63.24|64.33|63.13|18
1692448500000|2023-08-19 12:35:00|64.45|63.25|64.43|63.23|64.51|63.31|64.43|63.23|17
1692448800000|2023-08-19 12:40:00|64.42|63.22|64.37|63.17|64.42|63.22|64.35|63.15|46
1692449100000|2023-08-19 12:45:00|64.36|63.16|64.34|63.14|64.42|63.22|64.34|63.14|44
1692449400000|2023-08-19 12:50:00|64.33|63.13|64.34|63.14|64.35|63.15|64.32|63.12|30
1692449700000|2023-08-19 12:55:00|64.35|63.15|64.32|63.12|64.35|63.15|64.31|63.11|20
1692450000000|2023-08-19 13:00:00|64.33|63.13|64.4|63.2|64.42|63.22|64.32|63.12|55
1692450300000|2023-08-19 13:05:00|64.41|63.21|64.43|63.23|64.45|63.25|64.36|63.16|20
1692450600000|2023-08-19 13:10:00|64.42|63.22|64.44|63.24|64.44|63.24|64.4|63.2|27
1692450900000|2023-08-19 13:15:00|64.45|63.25|64.4|63.2|64.51|63.31|64.39|63.19|48
1692451200000|2023-08-19 13:20:00|64.41|63.21|64.44|63.24|64.44|63.24|64.4|63.2|34
1692451500000|2023-08-19 13:25:00|64.45|63.25|64.56|63.36|64.56|63.36|64.44|63.24|38
1692451800000|2023-08-19 13:30:00|64.57|63.37|64.58|63.38|64.58|63.38|64.52|63.32|24
1692452100000|2023-08-19 13:35:00|64.59|63.39|64.51|63.31|64.6|63.4|64.51|63.31|23
1692452400000|2023-08-19 13:40:00|64.52|63.32|64.48|63.28|64.53|63.33|64.45|63.25|27
1692452700000|2023-08-19 13:45:00|64.49|63.29|64.45|63.25|64.51|63.31|64.45|63.25|24
1692453000000|2023-08-19 13:50:00|64.44|63.24|64.44|63.24|64.48|63.28|64.41|63.21|31
1692453300000|2023-08-19 13:55:00|64.45|63.25|64.4|63.2|64.47|63.27|64.38|63.18|34
1692453600000|2023-08-19 14:00:00|64.39|63.19|64.41|63.21|64.41|63.21|64.36|63.16|23
1692453900000|2023-08-19 14:05:00|64.42|63.22|64.46|63.26|64.52|63.32|64.42|63.22|41
1692454200000|2023-08-19 14:10:00|64.47|63.27|64.47|63.27|64.5|63.3|64.45|63.25|21
1692454500000|2023-08-19 14:15:00|64.48|63.28|64.52|63.32|64.53|63.33|64.48|63.28|34
1692454800000|2023-08-19 14:20:00|64.51|63.31|64.44|63.24|64.52|63.32|64.44|63.24|31
1692455100000|2023-08-19 14:25:00|64.45|63.25|64.58|63.38|64.6|63.4|64.4|63.2|73
1692455400000|2023-08-19 14:30:00|64.57|63.37|64.59|63.39|64.64|63.44|64.53|63.33|85
1692455700000|2023-08-19 14:35:00|64.58|63.38|64.57|63.37|64.6|63.4|64.55|63.35|24
1692456000000|2023-08-19 14:40:00|64.58|63.38|64.53|63.33|64.58|63.38|64.51|63.31|24
1692456300000|2023-08-19 14:45:00|64.54|63.34|64.56|63.36|64.56|63.36|64.51|63.31|25
1692456600000|2023-08-19 14:50:00|64.55|63.35|64.49|63.29|64.55|63.35|64.49|63.29|19
1692456900000|2023-08-19 14:55:00|64.5|63.3|64.48|63.28|64.5|63.3|64.47|63.27|10
1692457200000|2023-08-19 15:00:00|64.47|63.27|64.44|63.24|64.5|63.3|64.44|63.24|19
1692457500000|2023-08-19 15:05:00|64.43|63.23|64.61|63.41|64.67|63.47|64.43|63.23|103
1692457800000|2023-08-19 15:10:00|64.6|63.4|64.64|63.44|64.65|63.45|64.48|63.28|91
1692458100000|2023-08-19 15:15:00|64.63|63.43|64.72|63.52|64.74|63.54|64.59|63.39|87
1692458400000|2023-08-19 15:20:00|64.71|63.51|64.72|63.52|64.75|63.55|64.64|63.44|51
1692458700000|2023-08-19 15:25:00|64.71|63.51|64.68|63.48|64.71|63.51|64.63|63.43|50
1692459000000|2023-08-19 15:30:00|64.69|63.49|64.66|63.46|64.69|63.49|64.63|63.43|34
1692459300000|2023-08-19 15:35:00|64.65|63.45|64.68|63.48|64.68|63.48|64.64|63.44|26
1692459600000|2023-08-19 15:40:00|64.67|63.47|64.78|63.58|64.78|63.58|64.65|63.45|40
1692459900000|2023-08-19 15:45:00|64.79|63.59|65|63.8|65.08|63.88|64.76|63.56|149
1692460200000|2023-08-19 15:50:00|64.99|63.79|65.27|64.07|65.27|64.07|64.99|63.79|162
1692460500000|2023-08-19 15:55:00|65.26|64.06|65.3|64.1|65.33|64.13|65.1|63.9|125
1692460800000|2023-08-19 16:00:00|65.29|64.09|65.33|64.13|65.34|64.14|65.16|63.96|167
1692461100000|2023-08-19 16:05:00|65.32|64.12|65.05|63.85|65.35|64.15|65|63.8|121
1692461400000|2023-08-19 16:10:00|65.04|63.84|65.06|63.86|65.06|63.86|64.91|63.71|120
1692461700000|2023-08-19 16:15:00|65.05|63.85|65.22|64.02|65.26|64.06|65.01|63.81|89
1692462000000|2023-08-19 16:20:00|65.21|64.01|65.04|63.84|65.22|64.02|65.03|63.83|103
1692462300000|2023-08-19 16:25:00|65.05|63.85|65.19|63.99|65.2|64|65.05|63.85|86
1692462600000|2023-08-19 16:30:00|65.18|63.98|65.1|63.9|65.21|64.01|65.09|63.89|86
1692462900000|2023-08-19 16:35:00|65.11|63.91|65.28|64.08|65.31|64.11|65.11|63.91|52
1692463200000|2023-08-19 16:40:00|65.27|64.07|65.32|64.12|65.32|64.12|65.19|63.99|61
1692463500000|2023-08-19 16:45:00|65.31|64.11|65.42|64.22|65.55|64.35|65.31|64.11|140
1692463800000|2023-08-19 16:50:00|65.41|64.21|65.42|64.22|65.43|64.23|65.31|64.11|93
1692464100000|2023-08-19 16:55:00|65.43|64.23|65.5|64.3|65.56|64.36|65.41|64.21|112
1692464400000|2023-08-19 17:00:00|65.49|64.29|65.42|64.22|65.49|64.29|65.31|64.11|106
1692464700000|2023-08-19 17:05:00|65.43|64.23|65.23|64.03|65.48|64.28|65.19|63.99|100
1692465000000|2023-08-19 17:10:00|65.24|64.04|65.14|63.94|65.24|64.04|65.11|63.91|62
1692465300000|2023-08-19 17:15:00|65.13|63.93|65|63.8|65.17|63.97|64.96|63.76|117
1692465600000|2023-08-19 17:20:00|64.99|63.79|64.84|63.64|64.99|63.79|64.84|63.64|104
1692465900000|2023-08-19 17:25:00|64.83|63.63|64.72|63.52|64.84|63.64|64.66|63.46|90
1692466200000|2023-08-19 17:30:00|64.73|63.53|64.84|63.64|64.87|63.67|64.71|63.51|79
1692466500000|2023-08-19 17:35:00|64.83|63.63|64.9|63.7|64.92|63.72|64.74|63.54|66
1692466800000|2023-08-19 17:40:00|64.89|63.69|64.91|63.71|64.91|63.71|64.81|63.61|41
1692467100000|2023-08-19 17:45:00|64.9|63.7|64.93|63.73|64.98|63.78|64.87|63.67|31
1692467400000|2023-08-19 17:50:00|64.92|63.72|64.94|63.74|65|63.8|64.91|63.71|28
1692467700000|2023-08-19 17:55:00|64.93|63.73|64.88|63.68|64.97|63.77|64.87|63.67|80
1692468000000|2023-08-19 18:00:00|64.9|63.7|64.85|63.65|64.91|63.71|64.76|63.56|100
1692468300000|2023-08-19 18:05:00|64.84|63.64|64.94|63.74|64.95|63.75|64.77|63.57|54
1692468600000|2023-08-19 18:10:00|64.93|63.73|64.81|63.61|64.93|63.73|64.78|63.58|57
1692468900000|2023-08-19 18:15:00|64.82|63.62|64.73|63.53|64.82|63.62|64.71|63.51|37
1692469200000|2023-08-19 18:20:00|64.74|63.54|64.82|63.62|64.82|63.62|64.72|63.52|35
1692469500000|2023-08-19 18:25:00|64.83|63.63|64.74|63.54|64.84|63.64|64.73|63.53|61
1692469800000|2023-08-19 18:30:00|64.73|63.53|64.9|63.7|64.91|63.71|64.72|63.52|37
1692470100000|2023-08-19 18:35:00|64.89|63.69|64.82|63.62|64.9|63.7|64.81|63.61|34
1692470400000|2023-08-19 18:40:00|64.81|63.61|64.87|63.67|64.88|63.68|64.81|63.61|52
1692470700000|2023-08-19 18:45:00|64.86|63.66|64.78|63.58|64.87|63.67|64.77|63.57|21
1692471000000|2023-08-19 18:50:00|64.76|63.56|64.77|63.57|64.79|63.59|64.73|63.53|45
1692471300000|2023-08-19 18:55:00|64.76|63.56|64.75|63.55|64.81|63.61|64.75|63.55|20
1692471600000|2023-08-19 19:00:00|64.76|63.56|64.7|63.5|64.76|63.56|64.65|63.45|36
1692471900000|2023-08-19 19:05:00|64.69|63.49|64.73|63.53|64.73|63.53|64.67|63.47|22
1692472200000|2023-08-19 19:10:00|64.72|63.52|64.78|63.58|64.79|63.59|64.71|63.51|21
1692472500000|2023-08-19 19:15:00|64.79|63.59|64.82|63.62|64.84|63.64|64.79|63.59|16
1692472800000|2023-08-19 19:20:00|64.83|63.63|64.73|63.53|64.83|63.63|64.7|63.5|57
1692473100000|2023-08-19 19:25:00|64.74|63.54|64.75|63.55|64.76|63.56|64.72|63.52|12
1692473400000|2023-08-19 19:30:00|64.74|63.54|64.78|63.58|64.78|63.58|64.72|63.52|21
1692473700000|2023-08-19 19:35:00|64.77|63.57|64.71|63.51|64.77|63.57|64.68|63.48|31
1692474000000|2023-08-19 19:40:00|64.72|63.52|64.74|63.54|64.74|63.54|64.63|63.43|38
1692474300000|2023-08-19 19:45:00|64.75|63.55|64.73|63.53|64.77|63.57|64.73|63.53|17
1692474600000|2023-08-19 19:50:00|64.72|63.52|64.84|63.64|64.84|63.64|64.7|63.5|46
1692474900000|2023-08-19 19:55:00|64.83|63.63|64.69|63.49|64.83|63.63|64.67|63.47|69
1692475200000|2023-08-19 20:00:00|64.68|63.48|64.7|63.5|64.71|63.51|64.62|63.42|39
1692475500000|2023-08-19 20:05:00|64.69|63.49|64.67|63.47|64.73|63.53|64.65|63.45|22
1692475800000|2023-08-19 20:10:00|64.68|63.48|64.71|63.51|64.71|63.51|64.64|63.44|32
1692476100000|2023-08-19 20:15:00|64.7|63.5|64.42|63.22|64.71|63.51|64.36|63.16|141
1692476400000|2023-08-19 20:20:00|64.43|63.23|64.27|63.07|64.44|63.24|64.16|62.96|250
1692476700000|2023-08-19 20:25:00|64.28|63.08|64.25|63.05|64.3|63.1|64.12|62.92|91
1692477000000|2023-08-19 20:30:00|64.26|63.06|64.33|63.13|64.38|63.18|64.21|63.01|76
1692477300000|2023-08-19 20:35:00|64.34|63.14|64.41|63.21|64.47|63.27|64.34|63.14|47
1692477600000|2023-08-19 20:40:00|64.42|63.22|64.27|63.07|64.42|63.22|64.2|63|88
1692477900000|2023-08-19 20:45:00|64.28|63.08|64.3|63.1|64.31|63.11|64.17|62.97|49
1692478200000|2023-08-19 20:50:00|64.29|63.09|64.32|63.12|64.33|63.13|64.26|63.06|30
1692478500000|2023-08-19 20:55:00|64.33|63.13|64.33|63.13|64.42|63.22|64.31|63.11|42
1692478800000|2023-08-19 21:00:00|64.32|63.12|64.43|63.23|64.43|63.23|64.31|63.11|30
1692479100000|2023-08-19 21:05:00|64.42|63.22|64.41|63.21|64.47|63.27|64.4|63.2|46
1692479400000|2023-08-19 21:10:00|64.42|63.22|64.36|63.16|64.42|63.22|64.36|63.16|17
1692479700000|2023-08-19 21:15:00|64.37|63.17|64.39|63.19|64.44|63.24|64.37|63.17|37
1692480000000|2023-08-19 21:20:00|64.38|63.18|64.35|63.15|64.38|63.18|64.3|63.1|31
1692480300000|2023-08-19 21:25:00|64.34|63.14|64.47|63.27|64.47|63.27|64.27|63.07|56
1692480600000|2023-08-19 21:30:00|64.48|63.28|64.4|63.2|64.51|63.31|64.37|63.17|30
1692480900000|2023-08-19 21:35:00|64.39|63.19|64.37|63.17|64.42|63.22|64.37|63.17|21
1692481200000|2023-08-19 21:40:00|64.38|63.18|64.45|63.25|64.45|63.25|64.38|63.18|22
1692481500000|2023-08-19 21:45:00|64.44|63.24|64.45|63.25|64.45|63.25|64.44|63.24|32
1692481800000|2023-08-19 21:50:00|64.44|63.24|64.5|63.3|64.5|63.3|64.43|63.23|23
1692482100000|2023-08-19 21:55:00|64.48|63.28|64.49|63.29|64.51|63.31|64.48|63.28|9
1692482400000|2023-08-19 22:00:00|64.5|63.3|64.41|63.21|64.5|63.3|64.39|63.19|19
1692482700000|2023-08-19 22:05:00|64.4|63.2|64.49|63.29|64.49|63.29|64.4|63.2|21
1692483000000|2023-08-19 22:10:00|64.5|63.3|64.54|63.34|64.54|63.34|64.5|63.3|13
1692483300000|2023-08-19 22:15:00|64.53|63.33|64.55|63.35|64.55|63.35|64.53|63.33|23
1692483600000|2023-08-19 22:20:00|64.54|63.34|64.52|63.32|64.54|63.34|64.49|63.29|15
1692483900000|2023-08-19 22:25:00|64.51|63.31|64.5|63.3|64.51|63.31|64.48|63.28|10
1692484200000|2023-08-19 22:30:00|64.51|63.31|64.47|63.27|64.51|63.31|64.46|63.26|14
1692484500000|2023-08-19 22:35:00|64.46|63.26|64.45|63.25|64.46|63.26|64.43|63.23|14
1692484800000|2023-08-19 22:40:00|64.44|63.24|64.4|63.2|64.45|63.25|64.4|63.2|19
1692485100000|2023-08-19 22:45:00|64.41|63.21|64.38|63.18|64.41|63.21|64.38|63.18|4
1692485400000|2023-08-19 22:50:00|64.39|63.19|64.28|63.08|64.39|63.19|64.27|63.07|31
1692485700000|2023-08-19 22:55:00|64.26|63.06|64.34|63.14|64.34|63.14|64.26|63.06|15
1692486000000|2023-08-19 23:00:00|64.35|63.15|64.3|63.1|64.4|63.2|64.3|63.1|23
1692486300000|2023-08-19 23:05:00|64.29|63.09|64.36|63.16|64.36|63.16|64.26|63.06|18
1692486600000|2023-08-19 23:10:00|64.35|63.15|64.42|63.22|64.42|63.22|64.32|63.12|20
1692486900000|2023-08-19 23:15:00|64.43|63.23|64.49|63.29|64.49|63.29|64.42|63.22|10
1692487200000|2023-08-19 23:20:00|64.5|63.3|64.56|63.36|64.57|63.37|64.5|63.3|13
1692487500000|2023-08-19 23:25:00|64.57|63.37|64.6|63.4|64.6|63.4|64.55|63.35|8
1692487800000|2023-08-19 23:30:00|64.61|63.41|64.72|63.52|64.72|63.52|64.61|63.41|24
1692488100000|2023-08-19 23:35:00|64.73|63.53|64.75|63.55|64.75|63.55|64.7|63.5|21
1692488400000|2023-08-19 23:40:00|64.74|63.54|64.74|63.54|64.75|63.55|64.71|63.51|19
1692488700000|2023-08-19 23:45:00|64.75|63.55|64.73|63.53|64.75|63.55|64.73|63.53|5
1692489000000|2023-08-19 23:50:00|64.74|63.54|64.69|63.49|64.74|63.54|64.69|63.49|6
1692489300000|2023-08-19 23:55:00|64.7|63.5|64.76|63.56|64.76|63.56|64.69|63.49|12
1692489600000|2023-08-20 00:00:00|64.75|63.55|64.69|63.49|64.75|63.55|64.66|63.46|31
1692489900000|2023-08-20 00:05:00|64.7|63.5|64.76|63.56|64.76|63.56|64.65|63.45|29
1692490200000|2023-08-20 00:10:00|64.75|63.55|64.83|63.63|64.84|63.64|64.72|63.52|29
1692490500000|2023-08-20 00:15:00|64.82|63.62|64.88|63.68|64.88|63.68|64.79|63.59|23
1692490800000|2023-08-20 00:20:00|64.87|63.67|64.88|63.68|64.94|63.74|64.81|63.61|40
1692491100000|2023-08-20 00:25:00|64.89|63.69|64.8|63.6|64.93|63.73|64.8|63.6|24
1692491400000|2023-08-20 00:30:00|64.79|63.59|64.67|63.47|64.79|63.59|64.63|63.43|76
1692491700000|2023-08-20 00:35:00|64.66|63.46|64.69|63.49|64.74|63.54|64.61|63.41|29
1692492000000|2023-08-20 00:40:00|64.7|63.5|64.89|63.69|64.92|63.72|64.7|63.5|44
1692492300000|2023-08-20 00:45:00|64.87|63.67|64.9|63.7|64.91|63.71|64.81|63.61|37
1692492600000|2023-08-20 00:50:00|64.91|63.71|64.96|63.76|64.97|63.77|64.9|63.7|23
1692492900000|2023-08-20 00:55:00|64.97|63.77|64.99|63.79|65.02|63.82|64.91|63.71|40
1692493200000|2023-08-20 01:00:00|65|63.8|64.92|63.72|65.04|63.84|64.85|63.65|63
1692493500000|2023-08-20 01:05:00|64.93|63.73|64.88|63.68|64.93|63.73|64.85|63.65|44
1692493800000|2023-08-20 01:10:00|64.87|63.67|64.72|63.52|64.88|63.68|64.71|63.51|72
1692494100000|2023-08-20 01:15:00|64.71|63.51|64.66|63.46|64.73|63.53|64.62|63.42|36
1692494400000|2023-08-20 01:20:00|64.67|63.47|64.67|63.47|64.71|63.51|64.64|63.44|58
1692494700000|2023-08-20 01:25:00|64.68|63.48|64.67|63.47|64.7|63.5|64.64|63.44|38
1692495000000|2023-08-20 01:30:00|64.66|63.46|64.63|63.43|64.66|63.46|64.59|63.39|38
1692495300000|2023-08-20 01:35:00|64.62|63.42|64.8|63.6|64.85|63.65|64.62|63.42|42
1692495600000|2023-08-20 01:40:00|64.81|63.61|64.82|63.62|64.84|63.64|64.8|63.6|17
1692495900000|2023-08-20 01:45:00|64.83|63.63|64.83|63.63|64.9|63.7|64.81|63.61|37
1692496200000|2023-08-20 01:50:00|64.82|63.62|64.83|63.63|64.83|63.63|64.78|63.58|31
1692496500000|2023-08-20 01:55:00|64.84|63.64|64.83|63.63|64.84|63.64|64.78|63.58|12
1692496800000|2023-08-20 02:00:00|64.82|63.62|64.74|63.54|64.84|63.64|64.73|63.53|26
1692497100000|2023-08-20 02:05:00|64.73|63.53|64.75|63.55|64.82|63.62|64.73|63.53|26
1692497400000|2023-08-20 02:10:00|64.74|63.54|64.72|63.52|64.75|63.55|64.7|63.5|19
1692497700000|2023-08-20 02:15:00|64.73|63.53|64.76|63.56|64.82|63.62|64.73|63.53|21
1692498000000|2023-08-20 02:20:00|64.75|63.55|64.8|63.6|64.8|63.6|64.75|63.55|14
1692498300000|2023-08-20 02:25:00|64.81|63.61|64.83|63.63|64.83|63.63|64.8|63.6|9
1692498600000|2023-08-20 02:30:00|64.84|63.64|64.81|63.61|64.84|63.64|64.77|63.57|12
1692498900000|2023-08-20 02:35:00|64.82|63.62|64.87|63.67|64.87|63.67|64.8|63.6|24
1692499200000|2023-08-20 02:40:00|64.86|63.66|64.88|63.68|64.88|63.68|64.85|63.65|15
1692499500000|2023-08-20 02:45:00|64.89|63.69|64.87|63.67|64.9|63.7|64.84|63.64|23
1692499800000|2023-08-20 02:50:00|64.86|63.66|64.84|63.64|64.87|63.67|64.81|63.61|17
1692500100000|2023-08-20 02:55:00|64.85|63.65|64.85|63.65|64.88|63.68|64.83|63.63|45
1692500400000|2023-08-20 03:00:00|64.86|63.66|64.88|63.68|64.89|63.69|64.86|63.66|15
1692500700000|2023-08-20 03:05:00|64.89|63.69|64.88|63.68|64.91|63.71|64.88|63.68|28
1692501000000|2023-08-20 03:10:00|64.87|63.67|64.88|63.68|64.89|63.69|64.84|63.64|20
1692501300000|2023-08-20 03:15:00|64.89|63.69|64.94|63.74|64.95|63.75|64.88|63.68|18
1692501600000|2023-08-20 03:20:00|64.95|63.75|64.95|63.75|64.95|63.75|64.91|63.71|28
1692501900000|2023-08-20 03:25:00|64.96|63.76|65|63.8|65|63.8|64.96|63.76|9
1692502200000|2023-08-20 03:30:00|65.01|63.81|65.02|63.82|65.04|63.84|65.01|63.81|16
1692502500000|2023-08-20 03:35:00|65.01|63.81|64.96|63.76|65.01|63.81|64.96|63.76|18
1692502800000|2023-08-20 03:40:00|64.95|63.75|64.9|63.7|64.95|63.75|64.89|63.69|13
1692503100000|2023-08-20 03:45:00|64.89|63.69|64.9|63.7|64.93|63.73|64.85|63.65|32
1692503400000|2023-08-20 03:50:00|64.91|63.71|64.95|63.75|64.98|63.78|64.91|63.71|15
1692503700000|2023-08-20 03:55:00|64.94|63.74|64.95|63.75|64.96|63.76|64.91|63.71|17
1692504000000|2023-08-20 04:00:00|64.96|63.76|64.97|63.77|64.99|63.79|64.94|63.74|32
1692504300000|2023-08-20 04:05:00|64.98|63.78|64.99|63.79|65.03|63.83|64.98|63.78|14
1692504600000|2023-08-20 04:10:00|65|63.8|65.06|63.86|65.06|63.86|64.99|63.79|23
1692504900000|2023-08-20 04:15:00|65.04|63.84|64.99|63.79|65.04|63.84|64.99|63.79|11
1692505200000|2023-08-20 04:20:00|64.98|63.78|64.94|63.74|65.01|63.81|64.94|63.74|21
1692505500000|2023-08-20 04:25:00|64.95|63.75|64.94|63.74|64.96|63.76|64.94|63.74|16
1692505800000|2023-08-20 04:30:00|64.93|63.73|64.89|63.69|64.94|63.74|64.89|63.69|23
1692506100000|2023-08-20 04:35:00|64.88|63.68|64.92|63.72|64.92|63.72|64.88|63.68|18
1692506400000|2023-08-20 04:40:00|64.91|63.71|64.94|63.74|64.94|63.74|64.91|63.71|18
1692506700000|2023-08-20 04:45:00|64.93|63.73|64.93|63.73|64.94|63.74|64.91|63.71|21
1692507000000|2023-08-20 04:50:00|64.91|63.71|65.02|63.82|65.03|63.83|64.91|63.71|20
1692507300000|2023-08-20 04:55:00|65.03|63.83|64.95|63.75|65.03|63.83|64.95|63.75|25
1692507600000|2023-08-20 05:00:00|64.94|63.74|64.9|63.7|64.95|63.75|64.88|63.68|23
1692507900000|2023-08-20 05:05:00|64.89|63.69|64.94|63.74|64.95|63.75|64.89|63.69|18
1692508200000|2023-08-20 05:10:00|64.95|63.75|64.98|63.78|64.99|63.79|64.91|63.71|22
1692508500000|2023-08-20 05:15:00|64.97|63.77|64.92|63.72|64.97|63.77|64.89|63.69|39
1692508800000|2023-08-20 05:20:00|64.93|63.73|65.04|63.84|65.04|63.84|64.93|63.73|25
1692509100000|2023-08-20 05:25:00|65.05|63.85|65.05|63.85|65.05|63.85|65.02|63.82|15
1692509400000|2023-08-20 05:30:00|65.06|63.86|65.05|63.85|65.06|63.86|65.01|63.81|23
1692509700000|2023-08-20 05:35:00|65.04|63.84|65.02|63.82|65.04|63.84|64.98|63.78|15
1692510000000|2023-08-20 05:40:00|65.01|63.81|65.02|63.82|65.02|63.82|65|63.8|12
1692510300000|2023-08-20 05:45:00|65.03|63.83|64.88|63.68|65.03|63.83|64.87|63.67|80
1692510600000|2023-08-20 05:50:00|64.89|63.69|64.83|63.63|64.89|63.69|64.79|63.59|65
1692510900000|2023-08-20 05:55:00|64.84|63.64|64.81|63.61|64.85|63.65|64.8|63.6|20
1692511200000|2023-08-20 06:00:00|64.8|63.6|64.85|63.65|64.85|63.65|64.79|63.59|16
1692511500000|2023-08-20 06:05:00|64.84|63.64|64.83|63.63|64.84|63.64|64.81|63.61|8
1692511800000|2023-08-20 06:10:00|64.82|63.62|64.8|63.6|64.83|63.63|64.8|63.6|13
1692512100000|2023-08-20 06:15:00|64.79|63.59|64.77|63.57|64.79|63.59|64.65|63.45|79
1692512400000|2023-08-20 06:20:00|64.76|63.56|64.72|63.52|64.76|63.56|64.69|63.49|24
1692512700000|2023-08-20 06:25:00|64.71|63.51|64.71|63.51|64.73|63.53|64.7|63.5|9
1692513000000|2023-08-20 06:30:00|64.7|63.5|64.71|63.51|64.73|63.53|64.68|63.48|45
1692513300000|2023-08-20 06:35:00|64.72|63.52|64.75|63.55|64.77|63.57|64.71|63.51|20
1692513600000|2023-08-20 06:40:00|64.74|63.54|64.79|63.59|64.79|63.59|64.73|63.53|35
1692513900000|2023-08-20 06:45:00|64.78|63.58|64.72|63.52|64.78|63.58|64.68|63.48|37
1692514200000|2023-08-20 06:50:00|64.71|63.51|64.77|63.57|64.77|63.57|64.69|63.49|37
1692514500000|2023-08-20 06:55:00|64.76|63.56|64.77|63.57|64.77|63.57|64.75|63.55|8
1692514800000|2023-08-20 07:00:00|64.76|63.56|64.79|63.59|64.8|63.6|64.75|63.55|42
1692515100000|2023-08-20 07:05:00|64.78|63.58|64.8|63.6|64.8|63.6|64.77|63.57|9
1692515400000|2023-08-20 07:10:00|64.81|63.61|64.78|63.58|64.82|63.62|64.76|63.56|23
1692515700000|2023-08-20 07:15:00|64.77|63.57|64.81|63.61|64.81|63.61|64.77|63.57|19
1692516000000|2023-08-20 07:20:00|64.82|63.62|64.84|63.64|64.84|63.64|64.82|63.62|15
1692516300000|2023-08-20 07:25:00|64.83|63.63|64.77|63.57|64.83|63.63|64.76|63.56|23
1692516600000|2023-08-20 07:30:00|64.76|63.56|64.8|63.6|64.81|63.61|64.76|63.56|21
1692516900000|2023-08-20 07:35:00|64.79|63.59|64.75|63.55|64.8|63.6|64.71|63.51|18
1692517200000|2023-08-20 07:40:00|64.74|63.54|64.8|63.6|64.8|63.6|64.74|63.54|17
1692517500000|2023-08-20 07:45:00|64.79|63.59|64.75|63.55|64.79|63.59|64.74|63.54|24
1692517800000|2023-08-20 07:50:00|64.74|63.54|64.76|63.56|64.8|63.6|64.72|63.52|35
1692518100000|2023-08-20 07:55:00|64.77|63.57|64.86|63.66|64.86|63.66|64.76|63.56|33
1692518400000|2023-08-20 08:00:00|64.85|63.65|64.76|63.56|64.85|63.65|64.75|63.55|32
1692518700000|2023-08-20 08:05:00|64.75|63.55|64.8|63.6|64.8|63.6|64.74|63.54|25
1692519000000|2023-08-20 08:10:00|64.79|63.59|64.78|63.58|64.8|63.6|64.77|63.57|32
1692519300000|2023-08-20 08:15:00|64.79|63.59|64.81|63.61|64.84|63.64|64.79|63.59|12
1692519600000|2023-08-20 08:20:00|64.8|63.6|64.84|63.64|64.84|63.64|64.73|63.53|44
1692519900000|2023-08-20 08:25:00|64.83|63.63|64.79|63.59|64.88|63.68|64.77|63.57|55
1692520200000|2023-08-20 08:30:00|64.78|63.58|64.86|63.66|64.87|63.67|64.78|63.58|33
1692520500000|2023-08-20 08:35:00|64.87|63.67|64.89|63.69|64.94|63.74|64.87|63.67|21
1692520800000|2023-08-20 08:40:00|64.9|63.7|64.89|63.69|64.92|63.72|64.88|63.68|26
1692521100000|2023-08-20 08:45:00|64.9|63.7|64.95|63.75|64.95|63.75|64.9|63.7|14
1692521400000|2023-08-20 08:50:00|64.96|63.76|65.01|63.81|65.01|63.81|64.95|63.75|42
1692521700000|2023-08-20 08:55:00|65|63.8|64.99|63.79|65|63.8|64.96|63.76|18
1692522000000|2023-08-20 09:00:00|65|63.8|64.96|63.76|65|63.8|64.9|63.7|36
1692522300000|2023-08-20 09:05:00|64.97|63.77|65|63.8|65.02|63.82|64.96|63.76|30
1692522600000|2023-08-20 09:10:00|65.01|63.81|65.03|63.83|65.06|63.86|65.01|63.81|27
1692522900000|2023-08-20 09:15:00|65.04|63.84|65.01|63.81|65.04|63.84|64.97|63.77|25
1692523200000|2023-08-20 09:20:00|65.02|63.82|64.99|63.79|65.07|63.87|64.98|63.78|26
1692523500000|2023-08-20 09:25:00|65.01|63.81|65.05|63.85|65.05|63.85|65|63.8|27
1692523800000|2023-08-20 09:30:00|65.04|63.84|65.01|63.81|65.04|63.84|65.01|63.81|13
1692524100000|2023-08-20 09:35:00|65|63.8|64.93|63.73|65.01|63.81|64.9|63.7|58
1692524400000|2023-08-20 09:40:00|64.94|63.74|64.96|63.76|64.97|63.77|64.94|63.74|7
1692524700000|2023-08-20 09:45:00|64.97|63.77|65.02|63.82|65.02|63.82|64.95|63.75|26
1692525000000|2023-08-20 09:50:00|65.03|63.83|65.07|63.87|65.1|63.9|65.03|63.83|32
1692525300000|2023-08-20 09:55:00|65.08|63.88|65.09|63.89|65.1|63.9|65.06|63.86|68
1692525600000|2023-08-20 10:00:00|65.08|63.88|65.1|63.9|65.13|63.93|65.04|63.84|76
1692525900000|2023-08-20 10:05:00|65.11|63.91|65.19|63.99|65.22|64.02|65.1|63.9|52
1692526200000|2023-08-20 10:10:00|65.18|63.98|65.3|64.1|65.3|64.1|65.15|63.95|43
1692526500000|2023-08-20 10:15:00|65.31|64.11|65.22|64.02|65.39|64.19|65.18|63.98|92
1692526800000|2023-08-20 10:20:00|65.21|64.01|65.23|64.03|65.24|64.04|65.18|63.98|44
1692527100000|2023-08-20 10:25:00|65.24|64.04|65.18|63.98|65.27|64.07|65.14|63.94|68
1692527400000|2023-08-20 10:30:00|65.19|63.99|65.24|64.04|65.24|64.04|65.15|63.95|35
1692527700000|2023-08-20 10:35:00|65.25|64.05|65.29|64.09|65.3|64.1|65.25|64.05|38
1692528000000|2023-08-20 10:40:00|65.3|64.1|65.23|64.03|65.33|64.13|65.23|64.03|29
1692528300000|2023-08-20 10:45:00|65.24|64.04|65.34|64.14|65.36|64.16|65.21|64.01|48
1692528600000|2023-08-20 10:50:00|65.35|64.15|65.34|64.14|65.37|64.17|65.32|64.12|16
1692528900000|2023-08-20 10:55:00|65.33|64.13|65.41|64.21|65.46|64.26|65.33|64.13|62
1692529200000|2023-08-20 11:00:00|65.43|64.23|65.68|64.48|65.76|64.56|65.41|64.21|146
1692529500000|2023-08-20 11:05:00|65.69|64.49|65.77|64.57|65.78|64.58|65.58|64.38|162
1692529800000|2023-08-20 11:10:00|65.76|64.56|65.68|64.48|65.78|64.58|65.61|64.41|93
1692530100000|2023-08-20 11:15:00|65.69|64.49|65.76|64.56|65.79|64.59|65.69|64.49|67
1692530400000|2023-08-20 11:20:00|65.75|64.55|65.69|64.49|65.81|64.61|65.67|64.47|83
1692530700000|2023-08-20 11:25:00|65.68|64.48|65.62|64.42|65.72|64.52|65.56|64.36|87
1692531000000|2023-08-20 11:30:00|65.61|64.41|65.54|64.34|65.62|64.42|65.51|64.31|72
1692531300000|2023-08-20 11:35:00|65.53|64.33|65.55|64.35|65.57|64.37|65.52|64.32|41
1692531600000|2023-08-20 11:40:00|65.54|64.34|65.52|64.32|65.55|64.35|65.5|64.3|19
1692531900000|2023-08-20 11:45:00|65.5|64.3|65.56|64.36|65.57|64.37|65.5|64.3|36
1692532200000|2023-08-20 11:50:00|65.57|64.37|65.66|64.46|65.66|64.46|65.57|64.37|33
1692532500000|2023-08-20 11:55:00|65.67|64.47|65.57|64.37|65.67|64.47|65.57|64.37|32
1692532800000|2023-08-20 12:00:00|65.58|64.38|65.43|64.23|65.59|64.39|65.43|64.23|43
1692533100000|2023-08-20 12:05:00|65.44|64.24|65.45|64.25|65.48|64.28|65.42|64.22|26
1692533400000|2023-08-20 12:10:00|65.46|64.26|65.52|64.32|65.52|64.32|65.46|64.26|27
1692533700000|2023-08-20 12:15:00|65.51|64.31|65.4|64.2|65.51|64.31|65.39|64.19|39
1692534000000|2023-08-20 12:20:00|65.41|64.21|65.43|64.23|65.44|64.24|65.4|64.2|21
1692534300000|2023-08-20 12:25:00|65.42|64.22|65.43|64.23|65.43|64.23|65.4|64.2|14
1692534600000|2023-08-20 12:30:00|65.42|64.22|65.47|64.27|65.47|64.27|65.4|64.2|13
1692534900000|2023-08-20 12:35:00|65.46|64.26|65.59|64.39|65.61|64.41|65.46|64.26|36
1692535200000|2023-08-20 12:40:00|65.58|64.38|65.6|64.4|65.65|64.45|65.57|64.37|23
1692535500000|2023-08-20 12:45:00|65.61|64.41|65.58|64.38|65.68|64.48|65.56|64.36|62
1692535800000|2023-08-20 12:50:00|65.57|64.37|65.53|64.33|65.58|64.38|65.45|64.25|54
1692536100000|2023-08-20 12:55:00|65.54|64.34|65.52|64.32|65.55|64.35|65.49|64.29|39
1692536400000|2023-08-20 13:00:00|65.51|64.31|65.52|64.32|65.53|64.33|65.49|64.29|14
1692536700000|2023-08-20 13:05:00|65.53|64.33|65.5|64.3|65.6|64.4|65.48|64.28|49
1692537000000|2023-08-20 13:10:00|65.51|64.31|65.36|64.16|65.51|64.31|65.36|64.16|46
1692537300000|2023-08-20 13:15:00|65.35|64.15|65.28|64.08|65.37|64.17|65.28|64.08|63
1692537600000|2023-08-20 13:20:00|65.27|64.07|65.26|64.06|65.32|64.12|65.24|64.04|89
1692537900000|2023-08-20 13:25:00|65.27|64.07|65.29|64.09|65.3|64.1|65.26|64.06|29
1692538200000|2023-08-20 13:30:00|65.3|64.1|65.34|64.14|65.37|64.17|65.3|64.1|40
1692538500000|2023-08-20 13:35:00|65.35|64.15|65.34|64.14|65.42|64.22|65.33|64.13|45
1692538800000|2023-08-20 13:40:00|65.35|64.15|65.29|64.09|65.41|64.21|65.26|64.06|46
1692539100000|2023-08-20 13:45:00|65.28|64.08|65.32|64.12|65.33|64.13|65.26|64.06|37
1692539400000|2023-08-20 13:50:00|65.31|64.11|65.25|64.05|65.31|64.11|65.24|64.04|21
1692539700000|2023-08-20 13:55:00|65.24|64.04|65.3|64.1|65.3|64.1|65.24|64.04|33
1692540000000|2023-08-20 14:00:00|65.31|64.11|65.37|64.17|65.37|64.17|65.3|64.1|26
1692540300000|2023-08-20 14:05:00|65.36|64.16|65.27|64.07|65.39|64.19|65.24|64.04|67
1692540600000|2023-08-20 14:10:00|65.28|64.08|65.28|64.08|65.3|64.1|65.24|64.04|24
1692540900000|2023-08-20 14:15:00|65.27|64.07|65.18|63.98|65.29|64.09|65.1|63.9|40
1692541200000|2023-08-20 14:20:00|65.19|63.99|65.24|64.04|65.28|64.08|65.19|63.99|44
1692541500000|2023-08-20 14:25:00|65.23|64.03|65.24|64.04|65.26|64.06|65.21|64.01|26
1692541800000|2023-08-20 14:30:00|65.25|64.05|65.15|63.95|65.31|64.11|65.09|63.89|77
1692542100000|2023-08-20 14:35:00|65.16|63.96|65.06|63.86|65.18|63.98|65.02|63.82|71
1692542400000|2023-08-20 14:40:00|65.07|63.87|65.23|64.03|65.23|64.03|65.04|63.84|113
1692542700000|2023-08-20 14:45:00|65.22|64.02|65.11|63.91|65.22|64.02|65.1|63.9|74
1692543000000|2023-08-20 14:50:00|65.1|63.9|64.99|63.79|65.1|63.9|64.91|63.71|121
1692543300000|2023-08-20 14:55:00|64.98|63.78|64.95|63.75|65.08|63.88|64.95|63.75|101
1692543600000|2023-08-20 15:00:00|64.97|63.77|65.07|63.87|65.09|63.89|64.95|63.75|51
1692543900000|2023-08-20 15:05:00|65.06|63.86|64.79|63.59|65.07|63.87|64.78|63.58|155
1692544200000|2023-08-20 15:10:00|64.8|63.6|65.06|63.86|65.1|63.9|64.79|63.59|115
1692544500000|2023-08-20 15:15:00|65.05|63.85|65.24|64.04|65.33|64.13|64.95|63.75|133
1692544800000|2023-08-20 15:20:00|65.23|64.03|65.12|63.92|65.23|64.03|65.08|63.88|85
1692545100000|2023-08-20 15:25:00|65.11|63.91|65.04|63.84|65.12|63.92|65.01|63.81|55
1692545400000|2023-08-20 15:30:00|65.05|63.85|65.1|63.9|65.1|63.9|65.03|63.83|46
1692545700000|2023-08-20 15:35:00|65.11|63.91|65.07|63.87|65.13|63.93|65.05|63.85|37
1692546000000|2023-08-20 15:40:00|65.08|63.88|65.11|63.91|65.11|63.91|65.05|63.85|37
1692546300000|2023-08-20 15:45:00|65.1|63.9|65.08|63.88|65.15|63.95|65.08|63.88|53
1692546600000|2023-08-20 15:50:00|65.07|63.87|65.06|63.86|65.09|63.89|65.02|63.82|48
1692546900000|2023-08-20 15:55:00|65.05|63.85|65.13|63.93|65.13|63.93|65.05|63.85|31
1692547200000|2023-08-20 16:00:00|65.12|63.92|65.16|63.96|65.19|63.99|65.09|63.89|55
1692547500000|2023-08-20 16:05:00|65.15|63.95|65.06|63.86|65.15|63.95|65.06|63.86|29
1692547800000|2023-08-20 16:10:00|65.05|63.85|65.03|63.83|65.05|63.85|64.98|63.78|39
1692548100000|2023-08-20 16:15:00|65.04|63.84|65.03|63.83|65.04|63.84|64.98|63.78|30
1692548400000|2023-08-20 16:20:00|65.04|63.84|65.07|63.87|65.07|63.87|64.95|63.75|66
1692548700000|2023-08-20 16:25:00|65.08|63.88|65.09|63.89|65.1|63.9|65.05|63.85|24
1692549000000|2023-08-20 16:30:00|65.08|63.88|65.09|63.89|65.11|63.91|65.05|63.85|22
1692549300000|2023-08-20 16:35:00|65.08|63.88|65.03|63.83|65.09|63.89|65.03|63.83|30
1692549600000|2023-08-20 16:40:00|65.04|63.84|64.99|63.79|65.06|63.86|64.99|63.79|27
1692549900000|2023-08-20 16:45:00|64.98|63.78|64.92|63.72|65.02|63.82|64.91|63.71|38
1692550200000|2023-08-20 16:50:00|64.93|63.73|64.87|63.67|64.94|63.74|64.79|63.59|60
1692550500000|2023-08-20 16:55:00|64.88|63.68|64.9|63.7|64.9|63.7|64.82|63.62|39
1692550800000|2023-08-20 17:00:00|64.89|63.69|64.85|63.65|64.95|63.75|64.83|63.63|54
1692551100000|2023-08-20 17:05:00|64.86|63.66|64.93|63.73|64.96|63.76|64.86|63.66|42
1692551400000|2023-08-20 17:10:00|64.94|63.74|65|63.8|65.03|63.83|64.93|63.73|35
1692551700000|2023-08-20 17:15:00|65.01|63.81|65.02|63.82|65.05|63.85|64.98|63.78|44
1692552000000|2023-08-20 17:20:00|65.01|63.81|65.11|63.91|65.11|63.91|65|63.8|19
1692552300000|2023-08-20 17:25:00|65.12|63.92|65.21|64.01|65.23|64.03|65.11|63.91|24
1692552600000|2023-08-20 17:30:00|65.2|64|65.25|64.05|65.25|64.05|65.16|63.96|24
1692552900000|2023-08-20 17:35:00|65.24|64.04|65.37|64.17|65.37|64.17|65.22|64.02|36
1692553200000|2023-08-20 17:40:00|65.36|64.16|65.41|64.21|65.44|64.24|65.33|64.13|49
1692553500000|2023-08-20 17:45:00|65.42|64.22|65.44|64.24|65.51|64.31|65.42|64.22|55
1692553800000|2023-08-20 17:50:00|65.43|64.23|65.4|64.2|65.44|64.24|65.32|64.12|49
1692554100000|2023-08-20 17:55:00|65.39|64.19|65.34|64.14|65.39|64.19|65.32|64.12|28
1692554400000|2023-08-20 18:00:00|65.35|64.15|65.3|64.1|65.35|64.15|65.3|64.1|31
1692554700000|2023-08-20 18:05:00|65.29|64.09|65.35|64.15|65.35|64.15|65.23|64.03|32
1692555000000|2023-08-20 18:10:00|65.36|64.16|65.37|64.17|65.38|64.18|65.31|64.11|21
1692555300000|2023-08-20 18:15:00|65.36|64.16|65.37|64.17|65.38|64.18|65.32|64.12|37
1692555600000|2023-08-20 18:20:00|65.38|64.18|65.39|64.19|65.4|64.2|65.36|64.16|34
1692555900000|2023-08-20 18:25:00|65.4|64.2|65.49|64.29|65.51|64.31|65.39|64.19|45
1692556200000|2023-08-20 18:30:00|65.5|64.3|65.54|64.34|65.55|64.35|65.49|64.29|29
1692556500000|2023-08-20 18:35:00|65.55|64.35|65.54|64.34|65.57|64.37|65.49|64.29|29
1692556800000|2023-08-20 18:40:00|65.53|64.33|65.48|64.28|65.53|64.33|65.45|64.25|35
1692557100000|2023-08-20 18:45:00|65.49|64.29|65.48|64.28|65.5|64.3|65.46|64.26|12
1692557400000|2023-08-20 18:50:00|65.49|64.29|65.42|64.22|65.49|64.29|65.4|64.2|28
1692557700000|2023-08-20 18:55:00|65.43|64.23|65.35|64.15|65.43|64.23|65.29|64.09|67
1692558000000|2023-08-20 19:00:00|65.36|64.16|65.38|64.18|65.4|64.2|65.34|64.14|31
1692558300000|2023-08-20 19:05:00|65.39|64.19|65.44|64.24|65.44|64.24|65.37|64.17|13
1692558600000|2023-08-20 19:10:00|65.45|64.25|65.47|64.27|65.47|64.27|65.44|64.24|10
1692558900000|2023-08-20 19:15:00|65.48|64.28|65.52|64.32|65.53|64.33|65.46|64.26|21
1692559200000|2023-08-20 19:20:00|65.53|64.33|65.52|64.32|65.53|64.33|65.5|64.3|10
1692559500000|2023-08-20 19:25:00|65.53|64.33|65.53|64.33|65.55|64.35|65.52|64.32|15
1692559800000|2023-08-20 19:30:00|65.54|64.34|65.99|63.79|66.06|64.37|65.54|63.79|22
1692560100000|2023-08-20 19:35:00|65.98|63.78|65.98|63.78|65.99|63.79|65.95|63.75|18
1692560400000|2023-08-20 19:40:00|65.99|63.79|65.99|63.79|66.02|63.82|65.97|63.77|31
1692560700000|2023-08-20 19:45:00|66|63.8|65.95|63.75|66.02|63.82|65.93|63.73|38
1692561000000|2023-08-20 19:50:00|65.96|63.76|66.01|63.81|66.01|63.81|65.93|63.73|24
1692561300000|2023-08-20 19:55:00|66.02|63.82|66.08|63.88|66.08|63.88|66.02|63.82|39
1692561600000|2023-08-20 20:00:00|66.07|63.87|66.19|63.99|66.2|64|66.07|63.87|35
1692561900000|2023-08-20 20:05:00|66.2|64|66.3|64.1|66.35|64.15|66.2|64|89
1692562200000|2023-08-20 20:10:00|66.29|64.09|66.3|64.1|66.3|64.1|66.22|64.02|46
1692562500000|2023-08-20 20:15:00|66.31|64.11|66.33|64.13|66.35|64.15|66.24|64.04|61
1692562800000|2023-08-20 20:20:00|66.34|64.14|66.44|64.24|66.45|64.25|66.34|64.14|32
1692563100000|2023-08-20 20:25:00|66.45|64.25|66.42|64.22|66.45|64.25|66.37|64.17|34
1692563400000|2023-08-20 20:30:00|66.41|64.21|66.38|64.18|66.44|64.24|66.34|64.14|42
1692563700000|2023-08-20 20:35:00|66.39|64.19|66.55|64.35|66.57|64.37|66.36|64.16|81
1692564000000|2023-08-20 20:40:00|66.54|64.34|66.69|64.49|66.7|64.5|66.54|64.34|90
1692564300000|2023-08-20 20:45:00|66.7|64.5|66.64|64.44|66.79|64.59|66.58|64.38|106
1692564600000|2023-08-20 20:50:00|66.65|64.45|66.67|64.47|66.67|64.47|66.59|64.39|39
1692564900000|2023-08-20 20:55:00|66.66|64.46|66.87|64.67|66.88|64.68|66.66|64.46|49
1692565200000|2023-08-20 21:00:00|66.88|64.68|66.2|65|66.99|65.13|66.2|64.62|78
1692565500000|2023-08-20 21:05:00|66.19|64.99|66.06|64.86|66.2|65|66.01|64.81|138
1692565800000|2023-08-20 21:10:00|66.05|64.85|65.97|64.77|66.07|64.87|65.9|64.7|92
1692566100000|2023-08-20 21:15:00|65.96|64.76|66.01|64.81|66.05|64.85|65.96|64.76|30
1692566400000|2023-08-20 21:20:00|66|64.8|65.95|64.75|66.01|64.81|65.93|64.73|46
1692566700000|2023-08-20 21:25:00|65.94|64.74|65.91|64.71|65.96|64.76|65.9|64.7|32
1692567000000|2023-08-20 21:30:00|65.9|64.7|65.85|64.65|65.91|64.71|65.82|64.62|77
1692567300000|2023-08-20 21:35:00|65.84|64.64|65.74|64.54|65.85|64.65|65.71|64.51|129
1692567600000|2023-08-20 21:40:00|65.75|64.55|65.75|64.55|65.88|64.68|65.73|64.53|93
1692567900000|2023-08-20 21:45:00|65.74|64.54|65.76|64.56|65.77|64.57|65.74|64.54|17
1692568200000|2023-08-20 21:50:00|65.77|64.57|65.82|64.62|65.82|64.62|65.76|64.56|24
1692568500000|2023-08-20 21:55:00|65.83|64.63|65.84|64.64|65.85|64.65|65.82|64.62|13
1692568800000|2023-08-20 22:00:00|65.85|64.65|65.87|64.67|65.88|64.68|65.83|64.63|47
1692569100000|2023-08-20 22:05:00|65.86|64.66|65.84|64.64|65.87|64.67|65.83|64.63|27
1692569400000|2023-08-20 22:10:00|65.83|64.63|65.76|64.56|65.83|64.63|65.74|64.54|45
1692569700000|2023-08-20 22:15:00|65.77|64.57|65.71|64.51|65.77|64.57|65.68|64.48|40
1692570000000|2023-08-20 22:20:00|65.72|64.52|65.75|64.55|65.75|64.55|65.7|64.5|13
1692570300000|2023-08-20 22:25:00|65.74|64.54|65.74|64.54|65.76|64.56|65.73|64.53|17
1692570600000|2023-08-20 22:30:00|65.75|64.55|65.79|64.59|65.81|64.61|65.75|64.55|31
1692570900000|2023-08-20 22:35:00|65.78|64.58|65.83|64.63|65.83|64.63|65.77|64.57|29
1692571200000|2023-08-20 22:40:00|65.82|64.62|65.78|64.58|65.83|64.63|65.76|64.56|31
1692571500000|2023-08-20 22:45:00|65.79|64.59|65.84|64.64|65.87|64.67|65.79|64.59|34
1692571800000|2023-08-20 22:50:00|65.83|64.63|65.85|64.65|65.87|64.67|65.83|64.63|19
1692572100000|2023-08-20 22:55:00|65.83|64.63|65.84|64.64|65.86|64.66|65.83|64.63|11
1692572400000|2023-08-20 23:00:00|65.85|64.65|65.77|64.57|65.85|64.65|65.77|64.57|52
1692572700000|2023-08-20 23:05:00|65.76|64.56|65.76|64.56|65.78|64.58|65.72|64.52|57
1692573000000|2023-08-20 23:10:00|65.75|64.55|65.71|64.51|65.76|64.56|65.69|64.49|60
1692573300000|2023-08-20 23:15:00|65.7|64.5|65.69|64.49|65.72|64.52|65.69|64.49|45
1692573600000|2023-08-20 23:20:00|65.68|64.48|65.66|64.46|65.68|64.48|65.62|64.42|25
1692573900000|2023-08-20 23:25:00|65.67|64.47|65.7|64.5|65.71|64.51|65.66|64.46|16
1692574200000|2023-08-20 23:30:00|65.71|64.51|65.7|64.5|65.71|64.51|65.67|64.47|12
1692574500000|2023-08-20 23:35:00|65.71|64.51|65.83|64.63|65.83|64.63|65.71|64.51|27
1692574800000|2023-08-20 23:40:00|65.84|64.64|65.83|64.63|65.85|64.65|65.81|64.61|33
1692575100000|2023-08-20 23:45:00|65.82|64.62|65.77|64.57|65.82|64.62|65.77|64.57|44
1692575400000|2023-08-20 23:50:00|65.76|64.56|65.83|64.63|65.83|64.63|65.74|64.54|34
1692575700000|2023-08-20 23:55:00|65.84|64.64|65.86|64.66|65.87|64.67|65.84|64.64|17
1692576000000|2023-08-21 00:00:00|65.85|64.65|66.05|64.85|66.07|64.87|65.76|64.56|140
1692576300000|2023-08-21 00:05:00|66.04|64.84|65.95|64.75|66.19|64.99|65.94|64.74|191
1692576600000|2023-08-21 00:10:00|65.96|64.76|65.98|64.78|66.05|64.85|65.88|64.68|165
1692576900000|2023-08-21 00:15:00|65.97|64.77|66.19|64.99|66.2|65|65.94|64.74|183
1692577200000|2023-08-21 00:20:00|66.2|65|66.05|64.85|66.21|65.01|66.01|64.81|99
1692577500000|2023-08-21 00:25:00|66.06|64.86|65.92|64.72|66.13|64.93|65.89|64.69|78
1692577800000|2023-08-21 00:30:00|65.93|64.73|66.09|64.89|66.1|64.9|65.93|64.73|60
1692578100000|2023-08-21 00:35:00|66.1|64.9|66.21|65.01|66.23|65.03|66.06|64.86|57
1692578400000|2023-08-21 00:40:00|66.18|64.98|66.93|65.73|66.97|65.77|66.08|64.88|123
1692578700000|2023-08-21 00:45:00|66.9|65.7|67.19|65.99|67.62|66.42|66.83|65.63|503
1692579000000|2023-08-21 00:50:00|67.18|65.98|66.63|65.43|67.19|65.99|66.63|65.43|260
1692579300000|2023-08-21 00:55:00|66.64|65.44|66.6|65.4|66.79|65.59|66.49|65.29|253
1692579600000|2023-08-21 01:00:00|66.59|65.39|66.72|65.52|66.76|65.56|66.44|65.24|229
1692579900000|2023-08-21 01:05:00|66.73|65.53|66.71|65.51|66.77|65.57|66.63|65.43|96
1692580200000|2023-08-21 01:10:00|66.7|65.5|66.34|65.14|66.71|65.51|66.29|65.09|244
1692580500000|2023-08-21 01:15:00|66.35|65.15|66.53|65.33|66.73|65.53|66.22|65.02|309
1692580800000|2023-08-21 01:20:00|66.55|65.35|66.71|65.51|66.72|65.52|66.46|65.26|278
1692581100000|2023-08-21 01:25:00|66.72|65.52|66.78|65.58|67.03|65.83|66.69|65.49|398
1692581400000|2023-08-21 01:30:00|66.77|65.57|66.91|65.71|66.91|65.71|66.77|65.57|244
1692581700000|2023-08-21 01:35:00|66.92|65.72|66.94|65.74|67|65.8|66.85|65.65|191
1692582000000|2023-08-21 01:40:00|66.95|65.75|66.96|65.76|67|65.8|66.89|65.69|110
1692582300000|2023-08-21 01:45:00|66.97|65.77|67.01|65.81|67.14|65.94|66.96|65.76|182
1692582600000|2023-08-21 01:50:00|67|65.8|67.11|65.91|67.14|65.94|66.99|65.79|236
1692582900000|2023-08-21 01:55:00|67.12|65.92|67.39|66.19|67.46|66.26|67.03|65.83|257
1692583200000|2023-08-21 02:00:00|67.38|66.18|67.15|65.95|67.39|66.19|67.02|65.82|218
1692583500000|2023-08-21 02:05:00|67.17|65.97|67|65.8|67.21|66.01|66.95|65.75|226
1692583800000|2023-08-21 02:10:00|66.99|65.79|67.09|65.89|67.12|65.92|66.96|65.76|168
1692584100000|2023-08-21 02:15:00|67.08|65.88|67|65.8|67.09|65.89|66.91|65.71|145
1692584400000|2023-08-21 02:20:00|67.01|65.81|67.23|66.03|67.23|66.03|67.01|65.81|96
1692584700000|2023-08-21 02:25:00|67.22|66.02|67.31|66.11|67.31|66.11|67.2|66|96
1692585000000|2023-08-21 02:30:00|67.3|66.1|67.03|65.83|67.3|66.1|66.99|65.79|145
1692585300000|2023-08-21 02:35:00|67.04|65.84|66.94|65.74|67.09|65.89|66.94|65.74|105
1692585600000|2023-08-21 02:40:00|66.95|65.75|67.04|65.84|67.07|65.87|66.94|65.74|93
1692585900000|2023-08-21 02:45:00|67.03|65.83|66.95|65.75|67.07|65.87|66.94|65.74|54
1692586200000|2023-08-21 02:50:00|66.94|65.74|67.01|65.81|67.01|65.81|66.86|65.66|63
1692586500000|2023-08-21 02:55:00|67|65.8|66.96|65.76|67.02|65.82|66.93|65.73|67
1692586800000|2023-08-21 03:00:00|66.95|65.75|67.08|65.88|67.09|65.89|66.95|65.75|49
1692587100000|2023-08-21 03:05:00|67.09|65.89|67.01|65.81|67.1|65.9|66.97|65.77|64
1692587400000|2023-08-21 03:10:00|67.02|65.82|67.06|65.86|67.1|65.9|67|65.8|52
1692587700000|2023-08-21 03:15:00|67.07|65.87|67.11|65.91|67.13|65.93|67.05|65.85|49
1692588000000|2023-08-21 03:20:00|67.12|65.92|67.03|65.83|67.12|65.92|66.96|65.76|154
1692588300000|2023-08-21 03:25:00|67.04|65.84|67.26|66.06|67.26|66.06|67.03|65.83|106
1692588600000|2023-08-21 03:30:00|67.27|66.07|67.28|66.08|67.35|66.15|67.19|65.99|183
1692588900000|2023-08-21 03:35:00|67.26|66.06|67.11|65.91|67.26|66.06|67.09|65.89|94
1692589200000|2023-08-21 03:40:00|67.1|65.9|67.02|65.82|67.13|65.93|67.02|65.82|92
1692589500000|2023-08-21 03:45:00|67.03|65.83|67.02|65.82|67.05|65.85|66.97|65.77|169
1692589800000|2023-08-21 03:50:00|67|65.8|66.89|65.69|67.06|65.86|66.87|65.67|197
1692590100000|2023-08-21 03:55:00|66.88|65.68|66.92|65.72|66.98|65.78|66.82|65.62|100
1692590400000|2023-08-21 04:00:00|66.93|65.73|66.85|65.65|66.93|65.73|66.81|65.61|112
1692590700000|2023-08-21 04:05:00|66.84|65.64|66.73|65.53|66.84|65.64|66.67|65.47|94
1692591000000|2023-08-21 04:10:00|66.72|65.52|66.72|65.52|66.79|65.59|66.7|65.5|91
1692591300000|2023-08-21 04:15:00|66.71|65.51|66.69|65.49|66.78|65.58|66.69|65.49|71
1692591600000|2023-08-21 04:20:00|66.68|65.48|66.68|65.48|66.72|65.52|66.67|65.47|14
1692591900000|2023-08-21 04:25:00|66.67|65.47|66.59|65.39|66.68|65.48|66.47|65.27|144
1692592200000|2023-08-21 04:30:00|66.6|65.4|66.6|65.4|66.61|65.41|66.55|65.35|67
1692592500000|2023-08-21 04:35:00|66.61|65.41|66.52|65.32|66.61|65.41|66.47|65.27|75
1692592800000|2023-08-21 04:40:00|66.51|65.31|66.63|65.43|66.64|65.44|66.51|65.31|72
1692593100000|2023-08-21 04:45:00|66.64|65.44|66.56|65.36|66.65|65.45|66.53|65.33|56
1692593400000|2023-08-21 04:50:00|66.57|65.37|66.55|65.35|66.61|65.41|66.54|65.34|94
1692593700000|2023-08-21 04:55:00|66.56|65.36|66.59|65.39|66.6|65.4|66.55|65.35|46
1692594000000|2023-08-21 05:00:00|66.57|65.37|66.69|65.49|66.7|65.5|66.57|65.37|90
1692594300000|2023-08-21 05:05:00|66.68|65.48|66.76|65.56|66.81|65.61|66.68|65.48|121
1692594600000|2023-08-21 05:10:00|66.75|65.55|66.61|65.41|66.76|65.56|66.61|65.41|43
1692594900000|2023-08-21 05:15:00|66.6|65.4|66.52|65.32|66.64|65.44|66.52|65.32|91
1692595200000|2023-08-21 05:20:00|66.53|65.33|66.61|65.41|66.67|65.47|66.53|65.33|72
1692595500000|2023-08-21 05:25:00|66.62|65.42|66.96|65.76|66.96|65.76|66.62|65.42|81
1692595800000|2023-08-21 05:30:00|66.98|65.78|67.26|66.06|67.6|66.4|66.93|65.73|618
1692596100000|2023-08-21 05:35:00|67.27|66.07|67.16|65.96|67.35|66.15|67.07|65.87|412
1692596400000|2023-08-21 05:40:00|67.15|65.95|67.19|65.99|67.27|66.07|67.1|65.9|291
1692596700000|2023-08-21 05:45:00|67.18|65.98|66.99|65.79|67.25|66.05|66.98|65.78|170
1692597000000|2023-08-21 05:50:00|67|65.8|67.05|65.85|67.12|65.92|66.94|65.74|225
1692597300000|2023-08-21 05:55:00|67.03|65.83|67|65.8|67.1|65.9|66.96|65.76|172
1692597600000|2023-08-21 06:00:00|66.99|65.79|67.11|65.91|67.12|65.92|66.95|65.75|144
1692597900000|2023-08-21 06:05:00|67.1|65.9|67.13|65.93|67.14|65.94|67.05|65.85|149
1692598200000|2023-08-21 06:10:00|67.12|65.92|67.07|65.87|67.13|65.93|66.95|65.75|176
1692598500000|2023-08-21 06:15:00|67.08|65.88|67.03|65.83|67.11|65.91|66.96|65.76|206
1692598800000|2023-08-21 06:20:00|67.02|65.82|67.2|66|67.21|66.01|67.02|65.82|139
1692599100000|2023-08-21 06:25:00|67.23|66.03|67.23|66.03|67.24|66.04|67.18|65.98|110
1692599400000|2023-08-21 06:30:00|67.22|66.02|67.01|65.81|67.24|66.04|66.99|65.79|209
1692599700000|2023-08-21 06:35:00|67.03|65.83|67.02|65.82|67.09|65.89|67.01|65.81|111
1692600000000|2023-08-21 06:40:00|67.01|65.81|66.93|65.73|67.03|65.83|66.9|65.7|236
1692600300000|2023-08-21 06:45:00|66.92|65.72|66.96|65.76|66.99|65.79|66.91|65.71|155
1692600600000|2023-08-21 06:50:00|66.95|65.75|66.67|65.47|66.96|65.76|66.5|65.3|219
1692600900000|2023-08-21 06:55:00|66.66|65.46|66.5|65.3|66.72|65.52|66.46|65.26|251
1692601200000|2023-08-21 07:00:00|66.49|65.29|66.57|65.37|66.6|65.4|66.47|65.27|281
1692601500000|2023-08-21 07:05:00|66.58|65.38|66.31|65.11|66.58|65.38|66.3|65.1|188
1692601800000|2023-08-21 07:10:00|66.3|65.1|66.35|65.15|66.41|65.21|66.2|65|245
1692602100000|2023-08-21 07:15:00|66.34|65.14|66.29|65.09|66.43|65.23|66.29|65.09|64
1692602400000|2023-08-21 07:20:00|66.28|65.08|66.29|65.09|66.39|65.19|66.26|65.06|146
1692602700000|2023-08-21 07:25:00|66.3|65.1|66.1|64.9|66.33|65.13|66.07|64.87|199
1692603000000|2023-08-21 07:30:00|66.11|64.91|66.27|65.07|66.33|65.13|66.08|64.88|156
1692603300000|2023-08-21 07:35:00|66.26|65.06|66.27|65.07|66.37|65.17|66.24|65.04|123
1692603600000|2023-08-21 07:40:00|66.26|65.06|66.21|65.01|66.27|65.07|66.13|64.93|108
1692603900000|2023-08-21 07:45:00|66.22|65.02|66.29|65.09|66.36|65.16|66.2|65|138
1692604200000|2023-08-21 07:50:00|66.3|65.1|66.13|64.93|66.32|65.12|66.1|64.9|93
1692604500000|2023-08-21 07:55:00|66.14|64.94|66.15|64.95|66.16|64.96|65.99|64.79|90
1692604800000|2023-08-21 08:00:00|66.16|64.96|66.27|65.07|66.28|65.08|66.1|64.9|113
1692605100000|2023-08-21 08:05:00|66.29|65.09|66.16|64.96|66.29|65.09|66.15|64.95|47
1692605400000|2023-08-21 08:10:00|66.15|64.95|66.17|64.97|66.21|65.01|66.07|64.87|66
1692605700000|2023-08-21 08:15:00|66.16|64.96|66.09|64.89|66.16|64.96|66|64.8|175
1692606000000|2023-08-21 08:20:00|66.08|64.88|66.29|65.09|66.3|65.1|66.05|64.85|126
1692606300000|2023-08-21 08:25:00|66.27|65.07|66.41|65.21|66.42|65.22|66.27|65.07|142
1692606600000|2023-08-21 08:30:00|66.42|65.22|66.36|65.16|66.42|65.22|66.31|65.11|60
1692606900000|2023-08-21 08:35:00|66.37|65.17|66.34|65.14|66.5|65.3|66.33|65.13|115
1692607200000|2023-08-21 08:40:00|66.35|65.15|66.37|65.17|66.38|65.18|66.31|65.11|85
1692607500000|2023-08-21 08:45:00|66.36|65.16|66.33|65.13|66.38|65.18|66.3|65.1|58
1692607800000|2023-08-21 08:50:00|66.32|65.12|66.41|65.21|66.41|65.21|66.28|65.08|40
1692608100000|2023-08-21 08:55:00|66.4|65.2|66.51|65.31|66.56|65.36|66.4|65.2|69
1692608400000|2023-08-21 09:00:00|66.5|65.3|66.49|65.29|66.6|65.4|66.47|65.27|103
1692608700000|2023-08-21 09:05:00|66.5|65.3|66.54|65.34|66.56|65.36|66.48|65.28|72
1692609000000|2023-08-21 09:10:00|66.53|65.33|66.62|65.42|66.67|65.47|66.52|65.32|53
1692609300000|2023-08-21 09:15:00|66.6|65.4|66.82|65.62|66.83|65.63|66.6|65.4|154
1692609600000|2023-08-21 09:20:00|66.81|65.61|66.74|65.54|66.83|65.63|66.68|65.48|122
1692609900000|2023-08-21 09:25:00|66.73|65.53|66.74|65.54|66.76|65.56|66.7|65.5|64
1692610200000|2023-08-21 09:30:00|66.73|65.53|66.85|65.65|66.87|65.67|66.73|65.53|69
1692610500000|2023-08-21 09:35:00|66.84|65.64|66.67|65.47|66.84|65.64|66.62|65.42|176
1692610800000|2023-08-21 09:40:00|66.68|65.48|66.71|65.51|66.74|65.54|66.66|65.46|75
1692611100000|2023-08-21 09:45:00|66.7|65.5|66.56|65.36|66.73|65.53|66.49|65.29|137
1692611400000|2023-08-21 09:50:00|66.55|65.35|66.54|65.34|66.6|65.4|66.53|65.33|85
1692611700000|2023-08-21 09:55:00|66.53|65.33|66.38|65.18|66.53|65.33|66.38|65.18|135
1692612000000|2023-08-21 10:00:00|66.39|65.19|66.26|65.06|66.45|65.25|66.26|65.06|86
1692612300000|2023-08-21 10:05:00|66.25|65.05|66.14|64.94|66.28|65.08|66.03|64.83|421
1692612600000|2023-08-21 10:10:00|66.13|64.93|66.07|64.87|66.32|65.12|65.91|64.71|485
1692612900000|2023-08-21 10:15:00|66.06|64.86|66.21|65.01|66.28|65.08|66.01|64.81|349
1692613200000|2023-08-21 10:20:00|66.2|65|66.26|65.06|66.26|65.06|66.12|64.92|189
1692613500000|2023-08-21 10:25:00|66.25|65.05|66.08|64.88|66.26|65.06|66.07|64.87|113
1692613800000|2023-08-21 10:30:00|66.09|64.89|65.92|64.72|66.14|64.94|65.87|64.67|267
1692614100000|2023-08-21 10:35:00|65.91|64.71|65.93|64.73|66.02|64.82|65.8|64.6|258
1692614400000|2023-08-21 10:40:00|65.94|64.74|65.91|64.71|66.02|64.82|65.9|64.7|222
1692614700000|2023-08-21 10:45:00|65.9|64.7|65.93|64.73|65.94|64.74|65.79|64.59|215
1692615000000|2023-08-21 10:50:00|65.94|64.74|65.66|64.46|65.95|64.75|65.38|64.18|320
1692615300000|2023-08-21 10:55:00|65.67|64.47|65.76|64.56|65.79|64.59|65.62|64.42|273
1692615600000|2023-08-21 11:00:00|65.75|64.55|65.93|64.73|65.95|64.75|65.69|64.49|196
1692615900000|2023-08-21 11:05:00|65.92|64.72|65.8|64.6|65.94|64.74|65.8|64.6|147
1692616200000|2023-08-21 11:10:00|65.81|64.61|65.7|64.5|65.81|64.61|65.7|64.5|104
1692616500000|2023-08-21 11:15:00|65.71|64.51|65.92|64.72|65.93|64.73|65.66|64.46|157
1692616800000|2023-08-21 11:20:00|65.94|64.74|66|64.8|66.07|64.87|65.92|64.72|166
1692617100000|2023-08-21 11:25:00|65.99|64.79|66.13|64.93|66.17|64.97|65.98|64.78|124
1692617400000|2023-08-21 11:30:00|66.14|64.94|66.1|64.9|66.14|64.94|66.07|64.87|80
1692617700000|2023-08-21 11:35:00|66.11|64.91|66.02|64.82|66.11|64.91|65.99|64.79|77
1692618000000|2023-08-21 11:40:00|66.03|64.83|66.2|65|66.22|65.02|65.99|64.79|107
1692618300000|2023-08-21 11:45:00|66.18|64.98|66.13|64.93|66.19|64.99|66.01|64.81|98
1692618600000|2023-08-21 11:50:00|66.12|64.92|66.26|65.06|66.26|65.06|66.08|64.88|79
1692618900000|2023-08-21 11:55:00|66.25|65.05|66.27|65.07|66.31|65.11|66.2|65|102
1692619200000|2023-08-21 12:00:00|66.26|65.06|66.35|65.15|66.35|65.15|66.21|65.01|110
1692619500000|2023-08-21 12:05:00|66.34|65.14|66.46|65.26|66.46|65.26|66.33|65.13|105
1692619800000|2023-08-21 12:10:00|66.47|65.27|66.82|65.62|66.98|65.78|66.46|65.26|131
1692620100000|2023-08-21 12:15:00|66.81|65.61|66.77|65.57|66.92|65.72|66.7|65.5|293
1692620400000|2023-08-21 12:20:00|66.76|65.56|66.7|65.5|66.86|65.66|66.67|65.47|219
1692620700000|2023-08-21 12:25:00|66.69|65.49|66.67|65.47|66.77|65.57|66.63|65.43|99
1692621000000|2023-08-21 12:30:00|66.66|65.46|66.62|65.42|66.68|65.48|66.58|65.38|127
1692621300000|2023-08-21 12:35:00|66.61|65.41|66.76|65.56|66.8|65.6|66.55|65.35|133
1692621600000|2023-08-21 12:40:00|66.75|65.55|66.77|65.57|66.78|65.58|66.72|65.52|83
1692621900000|2023-08-21 12:45:00|66.76|65.56|66.61|65.41|66.8|65.6|66.61|65.41|87
1692622200000|2023-08-21 12:50:00|66.62|65.42|66.48|65.28|66.62|65.42|66.46|65.26|112
1692622500000|2023-08-21 12:55:00|66.49|65.29|66.34|65.14|66.49|65.29|66.27|65.07|175
1692622800000|2023-08-21 13:00:00|66.33|65.13|66.51|65.31|66.51|65.31|66.33|65.13|117
1692623100000|2023-08-21 13:05:00|66.52|65.32|66.42|65.22|66.58|65.38|66.36|65.16|175
1692623400000|2023-08-21 13:10:00|66.43|65.23|66.42|65.22|66.47|65.27|66.33|65.13|164
1692623700000|2023-08-21 13:15:00|66.43|65.23|66.25|65.05|66.43|65.23|66.19|64.99|165
1692624000000|2023-08-21 13:20:00|66.24|65.04|66.26|65.06|66.34|65.14|66.2|65|176
1692624300000|2023-08-21 13:25:00|66.25|65.05|66.25|65.05|66.26|65.06|66.11|64.91|100
1692624600000|2023-08-21 13:30:00|66.24|65.04|66.57|65.37|66.74|65.54|66.23|65.03|360
1692624900000|2023-08-21 13:35:00|66.58|65.38|66.63|65.43|66.66|65.46|66.48|65.28|211
1692625200000|2023-08-21 13:40:00|66.64|65.44|66.59|65.39|66.68|65.48|66.53|65.33|202
1692625500000|2023-08-21 13:45:00|66.58|65.38|66.46|65.26|66.61|65.41|66.41|65.21|225
1692625800000|2023-08-21 13:50:00|66.47|65.27|66.66|65.46|66.68|65.48|66.44|65.24|210
1692626100000|2023-08-21 13:55:00|66.67|65.47|66.98|65.78|67.02|65.82|66.64|65.44|284
1692626400000|2023-08-21 14:00:00|66.99|65.79|66.92|65.72|67.07|65.87|66.88|65.68|364
1692626700000|2023-08-21 14:05:00|66.91|65.71|67.22|66.02|67.42|66.22|66.91|65.71|356
1692627000000|2023-08-21 14:10:00|67.21|66.01|66.98|65.78|67.27|66.07|66.98|65.78|425
1692627300000|2023-08-21 14:15:00|66.99|65.79|66.93|65.73|67.03|65.83|66.69|65.49|334
1692627600000|2023-08-21 14:20:00|66.92|65.72|66.74|65.54|66.92|65.72|66.74|65.54|253
1692627900000|2023-08-21 14:25:00|66.73|65.53|66.74|65.54|66.79|65.59|66.69|65.49|135
1692628200000|2023-08-21 14:30:00|66.75|65.55|66.81|65.61|66.85|65.65|66.73|65.53|140
1692628500000|2023-08-21 14:35:00|66.8|65.6|66.86|65.66|66.89|65.69|66.75|65.55|118
1692628800000|2023-08-21 14:40:00|66.87|65.67|66.89|65.69|66.98|65.78|66.86|65.66|168
1692629100000|2023-08-21 14:45:00|66.88|65.68|66.92|65.72|66.98|65.78|66.86|65.66|133
1692629400000|2023-08-21 14:50:00|66.93|65.73|66.97|65.77|66.99|65.79|66.83|65.63|139
1692629700000|2023-08-21 14:55:00|66.96|65.76|67|65.8|67.07|65.87|66.95|65.75|120
1692630000000|2023-08-21 15:00:00|66.99|65.79|67.06|65.86|67.09|65.89|66.98|65.78|92
1692630300000|2023-08-21 15:05:00|67.05|65.85|66.71|65.51|67.06|65.86|66.7|65.5|166
1692630600000|2023-08-21 15:10:00|66.74|65.54|66.58|65.38|66.74|65.54|66.44|65.24|272
1692630900000|2023-08-21 15:15:00|66.57|65.37|66.32|65.12|66.63|65.43|66.22|65.02|281
1692631200000|2023-08-21 15:20:00|66.31|65.11|65.97|64.77|66.33|65.13|65.86|64.66|458
1692631500000|2023-08-21 15:25:00|65.95|64.75|65.47|64.27|66.14|64.94|65.04|63.84|700
1692631800000|2023-08-21 15:30:00|65.45|64.25|65.73|64.53|65.89|64.69|65.35|64.15|521
1692632100000|2023-08-21 15:35:00|65.71|64.51|65.75|64.55|66.05|64.85|65.66|64.46|436
1692632400000|2023-08-21 15:40:00|65.76|64.56|65.7|64.5|65.88|64.68|65.69|64.49|263
1692632700000|2023-08-21 15:45:00|65.69|64.49|65.58|64.38|65.83|64.63|65.45|64.25|264
1692633000000|2023-08-21 15:50:00|65.57|64.37|65.65|64.45|65.72|64.52|65.53|64.33|271
1692633300000|2023-08-21 15:55:00|65.64|64.44|65.46|64.26|65.7|64.5|65.45|64.25|145
1692633600000|2023-08-21 16:00:00|65.48|64.28|65.69|64.49|65.69|64.49|65.42|64.22|225
1692633900000|2023-08-21 16:05:00|65.68|64.48|65.7|64.5|65.74|64.54|65.65|64.45|126
1692634200000|2023-08-21 16:10:00|65.71|64.51|65.6|64.4|65.72|64.52|65.59|64.39|142
1692634500000|2023-08-21 16:15:00|65.61|64.41|65.83|64.63|65.84|64.64|65.49|64.29|141
1692634800000|2023-08-21 16:20:00|65.84|64.64|65.81|64.61|66.13|64.93|65.78|64.58|309
1692635100000|2023-08-21 16:25:00|65.82|64.62|65.93|64.73|65.95|64.75|65.78|64.58|228
1692635400000|2023-08-21 16:30:00|65.92|64.72|65.99|64.79|66.01|64.81|65.89|64.69|121
1692635700000|2023-08-21 16:35:00|65.98|64.78|65.82|64.62|66.01|64.81|65.73|64.53|180
1692636000000|2023-08-21 16:40:00|65.83|64.63|65.74|64.54|65.87|64.67|65.71|64.51|128
1692636300000|2023-08-21 16:45:00|65.73|64.53|65.9|64.7|65.95|64.75|65.69|64.49|188
1692636600000|2023-08-21 16:50:00|65.91|64.71|65.86|64.66|65.98|64.78|65.85|64.65|144
1692636900000|2023-08-21 16:55:00|65.85|64.65|65.87|64.67|65.87|64.67|65.73|64.53|173
1692637200000|2023-08-21 17:00:00|65.88|64.68|65.93|64.73|65.96|64.76|65.79|64.59|147
1692637500000|2023-08-21 17:05:00|65.92|64.72|66.2|65|66.25|65.05|65.91|64.71|211
1692637800000|2023-08-21 17:10:00|66.22|65.02|66.09|64.89|66.24|65.04|66.04|64.84|224
1692638100000|2023-08-21 17:15:00|66.08|64.88|66.52|65.32|66.53|65.33|66.06|64.86|154
1692638400000|2023-08-21 17:20:00|66.5|65.3|66.36|65.16|66.52|65.32|66.32|65.12|267
1692638700000|2023-08-21 17:25:00|66.37|65.17|66.45|65.25|66.55|65.35|66.37|65.17|231
1692639000000|2023-08-21 17:30:00|66.43|65.23|66.55|65.35|66.64|65.44|66.4|65.2|336
1692639300000|2023-08-21 17:35:00|66.54|65.34|66.64|65.44|66.69|65.49|66.49|65.29|235
1692639600000|2023-08-21 17:40:00|66.63|65.43|66.91|65.71|67.05|65.85|66.63|65.43|271
1692639900000|2023-08-21 17:45:00|66.9|65.7|66.86|65.66|67.03|65.83|66.74|65.54|144
1692640200000|2023-08-21 17:50:00|66.85|65.65|66.83|65.63|66.87|65.67|66.67|65.47|194
1692640500000|2023-08-21 17:55:00|66.84|65.64|66.79|65.59|66.84|65.64|66.69|65.49|203
1692640800000|2023-08-21 18:00:00|66.8|65.6|66.73|65.53|66.93|65.73|66.71|65.51|217
1692641100000|2023-08-21 18:05:00|66.72|65.52|66.67|65.47|66.74|65.54|66.6|65.4|183
1692641400000|2023-08-21 18:10:00|66.68|65.48|66.77|65.57|66.83|65.63|66.66|65.46|150
1692641700000|2023-08-21 18:15:00|66.78|65.58|66.73|65.53|66.79|65.59|66.68|65.48|131
1692642000000|2023-08-21 18:20:00|66.74|65.54|66.66|65.46|66.76|65.56|66.63|65.43|66
1692642300000|2023-08-21 18:25:00|66.65|65.45|66.65|65.45|66.67|65.47|66.6|65.4|75
1692642600000|2023-08-21 18:30:00|66.64|65.44|66.59|65.39|66.68|65.48|66.57|65.37|96
1692642900000|2023-08-21 18:35:00|66.61|65.41|66.68|65.48|66.7|65.5|66.61|65.41|87
1692643200000|2023-08-21 18:40:00|66.69|65.49|66.76|65.56|66.77|65.57|66.67|65.47|53
1692643500000|2023-08-21 18:45:00|66.77|65.57|66.86|65.66|66.98|65.78|66.76|65.56|131
1692643800000|2023-08-21 18:50:00|66.85|65.65|66.72|65.52|66.85|65.65|66.71|65.51|153
1692644100000|2023-08-21 18:55:00|66.71|65.51|66.66|65.46|66.72|65.52|66.62|65.42|123
1692644400000|2023-08-21 19:00:00|66.65|65.45|66.74|65.54|66.79|65.59|66.63|65.43|160
1692644700000|2023-08-21 19:05:00|66.75|65.55|66.91|65.71|66.91|65.71|66.74|65.54|153
1692645000000|2023-08-21 19:10:00|66.9|65.7|66.9|65.7|66.97|65.77|66.88|65.68|142
1692645300000|2023-08-21 19:15:00|66.89|65.69|66.79|65.59|66.9|65.7|66.73|65.53|163
1692645600000|2023-08-21 19:20:00|66.78|65.58|66.95|65.75|67|65.8|66.78|65.58|121
1692645900000|2023-08-21 19:25:00|66.96|65.76|66.85|65.65|67.01|65.81|66.84|65.64|156
1692646200000|2023-08-21 19:30:00|66.86|65.66|66.99|65.79|67|65.8|66.85|65.65|91
1692646500000|2023-08-21 19:35:00|66.98|65.78|66.94|65.74|66.99|65.79|66.91|65.71|59
1692646800000|2023-08-21 19:40:00|66.96|65.76|66.98|65.78|67.17|65.97|66.95|65.75|259
1692647100000|2023-08-21 19:45:00|66.99|65.79|67.08|65.88|67.12|65.92|66.98|65.78|176
1692647400000|2023-08-21 19:50:00|67.09|65.89|67.02|65.82|67.12|65.92|66.99|65.79|164
1692647700000|2023-08-21 19:55:00|67.01|65.81|66.95|65.75|67.05|65.85|66.91|65.71|153
1692648000000|2023-08-21 20:00:00|66.94|65.74|67.1|65.9|67.1|65.9|66.91|65.71|181
1692648300000|2023-08-21 20:05:00|67.11|65.91|67.02|65.82|67.14|65.94|67|65.8|126
1692648600000|2023-08-21 20:10:00|67.01|65.81|67.05|65.85|67.1|65.9|66.97|65.77|106
1692648900000|2023-08-21 20:15:00|67.03|65.83|67.1|65.9|67.17|65.97|67.02|65.82|145
1692649200000|2023-08-21 20:20:00|67.11|65.91|67.02|65.82|67.13|65.93|67|65.8|125
1692649500000|2023-08-21 20:25:00|67.03|65.83|67.36|66.16|67.48|66.28|67|65.8|183
1692649800000|2023-08-21 20:30:00|67.37|66.17|67.43|66.23|67.49|66.29|67.28|66.08|180
1692650100000|2023-08-21 20:35:00|67.42|66.22|67.41|66.21|67.46|66.26|67.32|66.12|88
1692650400000|2023-08-21 20:40:00|67.4|66.2|67.37|66.17|67.44|66.24|67.37|66.17|50
1692650700000|2023-08-21 20:45:00|67.38|66.18|67.41|66.21|67.41|66.21|67.38|66.18|28
1692651000000|2023-08-21 20:50:00|67.4|66.2|67.49|66.29|67.49|66.29|67.36|66.16|59
1692651300000|2023-08-21 20:55:00|67.5|66.3|67.42|66.22|67.51|66.31|67.41|66.21|58
1692651600000|2023-08-21 21:00:00|67.43|66.23|67.46|66.26|67.58|66.38|67.43|66.23|65
1692651900000|2023-08-21 21:05:00|67.47|66.27|67.26|66.06|67.47|66.27|67.26|66.06|50
1692652200000|2023-08-21 21:10:00|67.27|66.07|67.22|66.02|67.3|66.1|67.2|66|44
1692652500000|2023-08-21 21:15:00|67.21|66.01|67.18|65.98|67.3|66.1|67.14|65.94|56
1692652800000|2023-08-21 21:20:00|67.17|65.97|67.34|66.14|67.34|66.14|67.17|65.97|26
1692653100000|2023-08-21 21:25:00|67.33|66.13|67.44|66.24|67.44|66.24|67.33|66.13|13
1692653400000|2023-08-21 21:30:00|67.45|66.25|67.56|66.36|67.74|66.54|67.45|66.25|122
1692653700000|2023-08-21 21:35:00|67.55|66.35|67.61|66.41|67.62|66.42|67.53|66.33|55
1692654000000|2023-08-21 21:40:00|67.62|66.42|67.57|66.37|67.67|66.47|67.55|66.35|74
1692654300000|2023-08-21 21:45:00|67.58|66.38|67.66|66.46|67.67|66.47|67.58|66.38|41
1692654600000|2023-08-21 21:50:00|67.67|66.47|67.65|66.45|67.68|66.48|67.64|66.44|9
1692654900000|2023-08-21 21:55:00|67.64|66.44|67.55|66.35|67.66|66.46|67.55|66.35|41
1692655200000|2023-08-21 22:00:00|67.54|66.34|67.5|66.3|67.6|66.4|67.47|66.27|101
1692655500000|2023-08-21 22:05:00|67.49|66.29|67.62|66.42|67.64|66.44|67.48|66.28|107
1692655800000|2023-08-21 22:10:00|67.63|66.43|67.53|66.33|67.63|66.43|67.52|66.32|81
1692656100000|2023-08-21 22:15:00|67.54|66.34|67.54|66.34|67.62|66.42|67.52|66.32|96
1692656400000|2023-08-21 22:20:00|67.53|66.33|67.48|66.28|67.54|66.34|67.47|66.27|36
1692656700000|2023-08-21 22:25:00|67.47|66.27|67.4|66.2|67.49|66.29|67.37|66.17|60
1692657000000|2023-08-21 22:30:00|67.41|66.21|67.37|66.17|67.49|66.29|67.37|66.17|123
1692657300000|2023-08-21 22:35:00|67.38|66.18|67.34|66.14|67.39|66.19|67.32|66.12|75
1692657600000|2023-08-21 22:40:00|67.35|66.15|67.37|66.17|67.37|66.17|67.31|66.11|63
1692657900000|2023-08-21 22:45:00|67.36|66.16|67.36|66.16|67.49|66.29|67.33|66.13|129
1692658200000|2023-08-21 22:50:00|67.35|66.15|67.35|66.15|67.39|66.19|67.34|66.14|100
1692658500000|2023-08-21 22:55:00|67.37|66.17|67.29|66.09|67.39|66.19|67.29|66.09|131
1692658800000|2023-08-21 23:00:00|67.3|66.1|67.37|66.17|67.37|66.17|67.26|66.06|111
1692659100000|2023-08-21 23:05:00|67.36|66.16|67.34|66.14|67.4|66.2|67.28|66.08|106
1692659400000|2023-08-21 23:10:00|67.33|66.13|67.48|66.28|67.48|66.28|67.32|66.12|123
1692659700000|2023-08-21 23:15:00|67.47|66.27|67.51|66.31|67.59|66.39|67.44|66.24|144
1692660000000|2023-08-21 23:20:00|67.54|66.34|67.61|66.41|67.63|66.43|67.54|66.34|135
1692660300000|2023-08-21 23:25:00|67.6|66.4|67.59|66.39|67.63|66.43|67.57|66.37|78
1692660600000|2023-08-21 23:30:00|67.58|66.38|67.62|66.42|67.65|66.45|67.56|66.36|76
1692660900000|2023-08-21 23:35:00|67.63|66.43|67.54|66.34|67.63|66.43|67.52|66.32|55
1692661200000|2023-08-21 23:40:00|67.55|66.35|67.58|66.38|67.58|66.38|67.54|66.34|23
1692661500000|2023-08-21 23:45:00|67.59|66.39|67.62|66.42|67.62|66.42|67.57|66.37|32
1692661800000|2023-08-21 23:50:00|67.61|66.41|67.56|66.36|67.62|66.42|67.55|66.35|52
1692662100000|2023-08-21 23:55:00|67.57|66.37|67.6|66.4|67.61|66.41|67.55|66.35|58
1692662400000|2023-08-22 00:00:00|67.61|66.41|67.76|66.56|67.94|66.74|67.59|66.39|147
1692662700000|2023-08-22 00:05:00|67.74|66.54|67.65|66.45|67.74|66.54|67.59|66.39|116
1692663000000|2023-08-22 00:10:00|67.64|66.44|67.53|66.33|67.67|66.47|67.52|66.32|112
1692663300000|2023-08-22 00:15:00|67.52|66.32|67.44|66.24|67.54|66.34|67.44|66.24|80
1692663600000|2023-08-22 00:20:00|67.48|66.28|67.5|66.3|67.62|66.42|67.44|66.24|96
1692663900000|2023-08-22 00:25:00|67.49|66.29|67.42|66.22|67.51|66.31|67.4|66.2|101
1692664200000|2023-08-22 00:30:00|67.43|66.23|67.44|66.24|67.49|66.29|67.43|66.23|26
1692664500000|2023-08-22 00:35:00|67.45|66.25|67.45|66.25|67.54|66.34|67.45|66.25|50
1692664800000|2023-08-22 00:40:00|67.44|66.24|67.31|66.11|67.45|66.25|67.28|66.08|72
1692665100000|2023-08-22 00:45:00|67.3|66.1|67.38|66.18|67.41|66.21|67.3|66.1|61
1692665400000|2023-08-22 00:50:00|67.37|66.17|67.38|66.18|67.43|66.23|67.34|66.14|61
1692665700000|2023-08-22 00:55:00|67.36|66.16|67.29|66.09|67.38|66.18|67.28|66.08|63
1692666000000|2023-08-22 01:00:00|67.3|66.1|67.36|66.16|67.37|66.17|67.28|66.08|68
1692666300000|2023-08-22 01:05:00|67.37|66.17|67.39|66.19|67.44|66.24|67.36|66.16|73
1692666600000|2023-08-22 01:10:00|67.38|66.18|67.35|66.15|67.4|66.2|67.33|66.13|58
1692666900000|2023-08-22 01:15:00|67.36|66.16|67.46|66.26|67.46|66.26|67.36|66.16|82
1692667200000|2023-08-22 01:20:00|67.45|66.25|67.54|66.34|67.54|66.34|67.43|66.23|62
1692667500000|2023-08-22 01:25:00|67.53|66.33|67.39|66.19|67.54|66.34|67.38|66.18|74
1692667800000|2023-08-22 01:30:00|67.38|66.18|67.4|66.2|67.46|66.26|67.38|66.18|65
1692668100000|2023-08-22 01:35:00|67.39|66.19|67.32|66.12|67.4|66.2|67.31|66.11|87
1692668400000|2023-08-22 01:40:00|67.33|66.13|67.45|66.25|67.47|66.27|67.33|66.13|69
1692668700000|2023-08-22 01:45:00|67.44|66.24|67.47|66.27|67.51|66.31|67.4|66.2|64
1692669000000|2023-08-22 01:50:00|67.46|66.26|67.51|66.31|67.58|66.38|67.46|66.26|83
1692669300000|2023-08-22 01:55:00|67.52|66.32|67.4|66.2|67.53|66.33|67.38|66.18|77
1692669600000|2023-08-22 02:00:00|67.41|66.21|67.41|66.21|67.45|66.25|67.38|66.18|90
1692669900000|2023-08-22 02:05:00|67.4|66.2|67.35|66.15|67.45|66.25|67.34|66.14|59
1692670200000|2023-08-22 02:10:00|67.36|66.16|67.35|66.15|67.38|66.18|67.32|66.12|43
1692670500000|2023-08-22 02:15:00|67.34|66.14|67.47|66.27|67.47|66.27|67.33|66.13|67
1692670800000|2023-08-22 02:20:00|67.46|66.26|67.51|66.31|67.54|66.34|67.44|66.24|97
1692671100000|2023-08-22 02:25:00|67.52|66.32|67.53|66.33|67.57|66.37|67.51|66.31|43
1692671400000|2023-08-22 02:30:00|67.52|66.32|67.53|66.33|67.53|66.33|67.46|66.26|79
1692671700000|2023-08-22 02:35:00|67.51|66.31|67.46|66.26|67.52|66.32|67.45|66.25|35
1692672000000|2023-08-22 02:40:00|67.45|66.25|67.45|66.25|67.51|66.31|67.45|66.25|49
1692672300000|2023-08-22 02:45:00|67.44|66.24|67.37|66.17|67.45|66.25|67.35|66.15|44
1692672600000|2023-08-22 02:50:00|67.38|66.18|67.31|66.11|67.38|66.18|67.29|66.09|52
1692672900000|2023-08-22 02:55:00|67.32|66.12|67.33|66.13|67.34|66.14|67.3|66.1|91
1692673200000|2023-08-22 03:00:00|67.35|66.15|67.35|66.15|67.35|66.15|67.31|66.11|50
1692673500000|2023-08-22 03:05:00|67.34|66.14|67.3|66.1|67.35|66.15|67.29|66.09|61
1692673800000|2023-08-22 03:10:00|67.28|66.08|67.17|65.97|67.28|66.08|67.17|65.97|62
1692674100000|2023-08-22 03:15:00|67.18|65.98|67.22|66.02|67.23|66.03|67.12|65.92|84
1692674400000|2023-08-22 03:20:00|67.23|66.03|67.21|66.01|67.32|66.12|67.21|66.01|89
1692674700000|2023-08-22 03:25:00|67.2|66|67.16|65.96|67.23|66.03|67.15|65.95|57
1692675000000|2023-08-22 03:30:00|67.15|65.95|67.11|65.91|67.2|66|67.09|65.89|81
1692675300000|2023-08-22 03:35:00|67.12|65.92|67.12|65.92|67.15|65.95|67.08|65.88|66
1692675600000|2023-08-22 03:40:00|67.11|65.91|67.2|66|67.22|66.02|67.09|65.89|79
1692675900000|2023-08-22 03:45:00|67.19|65.99|67.15|65.95|67.19|65.99|67.13|65.93|44
1692676200000|2023-08-22 03:50:00|67.16|65.96|67.18|65.98|67.18|65.98|67.14|65.94|55
1692676500000|2023-08-22 03:55:00|67.17|65.97|67.16|65.96|67.2|66|67.16|65.96|80
1692676800000|2023-08-22 04:00:00|67.17|65.97|67.14|65.94|67.24|66.04|67.13|65.93|55
1692677100000|2023-08-22 04:05:00|67.13|65.93|67.03|65.83|67.13|65.93|67.02|65.82|37
1692677400000|2023-08-22 04:10:00|67.02|65.82|66.97|65.77|67.05|65.85|66.97|65.77|67
1692677700000|2023-08-22 04:15:00|66.98|65.78|67.05|65.85|67.06|65.86|66.97|65.77|87
1692678000000|2023-08-22 04:20:00|67.06|65.86|67.03|65.83|67.12|65.92|67.03|65.83|66
1692678300000|2023-08-22 04:25:00|67.02|65.82|67.04|65.84|67.05|65.85|67.01|65.81|29
1692678600000|2023-08-22 04:30:00|67.03|65.83|67.01|65.81|67.07|65.87|66.98|65.78|51
1692678900000|2023-08-22 04:35:00|67|65.8|66.94|65.74|67.01|65.81|66.9|65.7|42
1692679200000|2023-08-22 04:40:00|66.93|65.73|66.93|65.73|66.95|65.75|66.91|65.71|57
1692679500000|2023-08-22 04:45:00|66.92|65.72|66.88|65.68|66.93|65.73|66.86|65.66|35
1692679800000|2023-08-22 04:50:00|66.89|65.69|66.79|65.59|66.89|65.69|66.76|65.56|117
1692680100000|2023-08-22 04:55:00|66.78|65.58|66.8|65.6|66.84|65.64|66.77|65.57|61
1692680400000|2023-08-22 05:00:00|66.79|65.59|66.9|65.7|66.91|65.71|66.77|65.57|109
1692680700000|2023-08-22 05:05:00|66.89|65.69|66.79|65.59|66.91|65.71|66.78|65.58|39
1692681000000|2023-08-22 05:10:00|66.78|65.58|66.8|65.6|66.87|65.67|66.78|65.58|49
1692681300000|2023-08-22 05:15:00|66.81|65.61|66.79|65.59|66.82|65.62|66.77|65.57|38
1692681600000|2023-08-22 05:20:00|66.8|65.6|66.75|65.55|66.8|65.6|66.66|65.46|83
1692681900000|2023-08-22 05:25:00|66.74|65.54|66.82|65.62|66.85|65.65|66.71|65.51|89
1692682200000|2023-08-22 05:30:00|66.83|65.63|66.71|65.51|66.83|65.63|66.7|65.5|88
1692682500000|2023-08-22 05:35:00|66.72|65.52|66.76|65.56|66.81|65.61|66.71|65.51|53
1692682800000|2023-08-22 05:40:00|66.78|65.58|66.69|65.49|66.79|65.59|66.69|65.49|86
1692683100000|2023-08-22 05:45:00|66.68|65.48|66.64|65.44|66.72|65.52|66.64|65.44|65
1692683400000|2023-08-22 05:50:00|66.63|65.43|66.72|65.52|66.72|65.52|66.63|65.43|60
1692683700000|2023-08-22 05:55:00|66.74|65.54|66.73|65.53|66.78|65.58|66.71|65.51|78
1692684000000|2023-08-22 06:00:00|66.74|65.54|66.78|65.58|66.79|65.59|66.73|65.53|83
1692684300000|2023-08-22 06:05:00|66.79|65.59|66.83|65.63|66.85|65.65|66.78|65.58|55
1692684600000|2023-08-22 06:10:00|66.82|65.62|66.9|65.7|66.91|65.71|66.79|65.59|68
1692684900000|2023-08-22 06:15:00|66.91|65.71|66.94|65.74|66.94|65.74|66.89|65.69|58
1692685200000|2023-08-22 06:20:00|66.92|65.72|66.86|65.66|67.02|65.82|66.86|65.66|78
1692685500000|2023-08-22 06:25:00|66.85|65.65|66.82|65.62|66.87|65.67|66.8|65.6|50
1692685800000|2023-08-22 06:30:00|66.83|65.63|66.74|65.54|66.84|65.64|66.73|65.53|59
1692686100000|2023-08-22 06:35:00|66.73|65.53|66.66|65.46|66.78|65.58|66.65|65.45|41
1692686400000|2023-08-22 06:40:00|66.67|65.47|66.66|65.46|66.7|65.5|66.6|65.4|86
1692686700000|2023-08-22 06:45:00|66.67|65.47|66.66|65.46|66.68|65.48|66.61|65.41|78
1692687000000|2023-08-22 06:50:00|66.65|65.45|66.69|65.49|66.73|65.53|66.6|65.4|108
1692687300000|2023-08-22 06:55:00|66.68|65.48|66.85|65.65|66.85|65.65|66.66|65.46|96
1692687600000|2023-08-22 07:00:00|66.86|65.66|66.85|65.65|66.87|65.67|66.79|65.59|68
1692687900000|2023-08-22 07:05:00|66.84|65.64|66.93|65.73|66.94|65.74|66.84|65.64|57
1692688200000|2023-08-22 07:10:00|66.94|65.74|66.93|65.73|66.95|65.75|66.9|65.7|72
1692688500000|2023-08-22 07:15:00|66.94|65.74|66.94|65.74|66.98|65.78|66.91|65.71|64
1692688800000|2023-08-22 07:20:00|66.93|65.73|66.82|65.62|66.95|65.75|66.78|65.58|69
1692689100000|2023-08-22 07:25:00|66.81|65.61|66.87|65.67|66.88|65.68|66.79|65.59|54
1692689400000|2023-08-22 07:30:00|66.88|65.68|66.91|65.71|66.92|65.72|66.85|65.65|39
1692689700000|2023-08-22 07:35:00|66.92|65.72|67.07|65.87|67.09|65.89|66.92|65.72|57
1692690000000|2023-08-22 07:40:00|67.08|65.88|67.1|65.9|67.11|65.91|67.03|65.83|40
1692690300000|2023-08-22 07:45:00|67.09|65.89|67.04|65.84|67.11|65.91|67.04|65.84|64
1692690600000|2023-08-22 07:50:00|67.05|65.85|67.06|65.86|67.1|65.9|67.04|65.84|46
1692690900000|2023-08-22 07:55:00|67.07|65.87|67.07|65.87|67.1|65.9|67|65.8|47
1692691200000|2023-08-22 08:00:00|67.08|65.88|67.08|65.88|67.17|65.97|67.06|65.86|86
1692691500000|2023-08-22 08:05:00|67.06|65.86|67|65.8|67.07|65.87|66.96|65.76|79
1692691800000|2023-08-22 08:10:00|67.02|65.82|66.98|65.78|67.03|65.83|66.96|65.76|44
1692692100000|2023-08-22 08:15:00|66.97|65.77|66.87|65.67|66.98|65.78|66.87|65.67|45
1692692400000|2023-08-22 08:20:00|66.86|65.66|66.89|65.69|66.92|65.72|66.84|65.64|59
1692692700000|2023-08-22 08:25:00|66.88|65.68|66.84|65.64|66.9|65.7|66.81|65.61|66
1692693000000|2023-08-22 08:30:00|66.85|65.65|66.79|65.59|66.85|65.65|66.77|65.57|52
1692693300000|2023-08-22 08:35:00|66.78|65.58|66.74|65.54|66.78|65.58|66.71|65.51|73
1692693600000|2023-08-22 08:40:00|66.75|65.55|66.86|65.66|66.87|65.67|66.73|65.53|78
1692693900000|2023-08-22 08:45:00|66.87|65.67|66.91|65.71|66.94|65.74|66.82|65.62|52
1692694200000|2023-08-22 08:50:00|66.9|65.7|66.77|65.57|66.91|65.71|66.74|65.54|47
1692694500000|2023-08-22 08:55:00|66.76|65.56|66.82|65.62|66.82|65.62|66.75|65.55|32
1692694800000|2023-08-22 09:00:00|66.81|65.61|66.82|65.62|66.85|65.65|66.76|65.56|65
1692695100000|2023-08-22 09:05:00|66.81|65.61|66.84|65.64|66.85|65.65|66.79|65.59|50
1692695400000|2023-08-22 09:10:00|66.81|65.61|66.83|65.63|66.9|65.7|66.81|65.61|38
1692695700000|2023-08-22 09:15:00|66.82|65.62|66.86|65.66|66.86|65.66|66.81|65.61|37
1692696000000|2023-08-22 09:20:00|66.87|65.67|66.85|65.65|66.88|65.68|66.78|65.58|92
1692696300000|2023-08-22 09:25:00|66.86|65.66|66.91|65.71|66.95|65.75|66.86|65.66|54
1692696600000|2023-08-22 09:30:00|66.92|65.72|66.79|65.59|66.93|65.73|66.77|65.57|65
1692696900000|2023-08-22 09:35:00|66.8|65.6|66.9|65.7|66.91|65.71|66.8|65.6|49
1692697200000|2023-08-22 09:40:00|66.91|65.71|67.02|65.82|67.02|65.82|66.9|65.7|51
1692697500000|2023-08-22 09:45:00|67.01|65.81|66.98|65.78|67.06|65.86|66.94|65.74|118
1692697800000|2023-08-22 09:50:00|66.97|65.77|66.91|65.71|67|65.8|66.88|65.68|60
1692698100000|2023-08-22 09:55:00|66.9|65.7|66.84|65.64|66.93|65.73|66.84|65.64|43
1692698400000|2023-08-22 10:00:00|66.85|65.65|66.9|65.7|66.93|65.73|66.81|65.61|86
1692698700000|2023-08-22 10:05:00|66.91|65.71|66.9|65.7|66.97|65.77|66.89|65.69|100
1692699000000|2023-08-22 10:10:00|66.89|65.69|66.85|65.65|66.92|65.72|66.82|65.62|66
1692699300000|2023-08-22 10:15:00|66.83|65.63|66.84|65.64|66.89|65.69|66.81|65.61|61
1692699600000|2023-08-22 10:20:00|66.83|65.63|66.88|65.68|66.92|65.72|66.81|65.61|76
1692699900000|2023-08-22 10:25:00|66.89|65.69|66.94|65.74|66.94|65.74|66.88|65.68|51
1692700200000|2023-08-22 10:30:00|66.93|65.73|66.86|65.66|66.94|65.74|66.79|65.59|73
1692700500000|2023-08-22 10:35:00|66.88|65.68|66.78|65.58|66.88|65.68|66.78|65.58|43
1692700800000|2023-08-22 10:40:00|66.79|65.59|66.79|65.59|66.82|65.62|66.74|65.54|56
1692701100000|2023-08-22 10:45:00|66.81|65.61|66.74|65.54|66.82|65.62|66.68|65.48|98
1692701400000|2023-08-22 10:50:00|66.73|65.53|66.71|65.51|66.8|65.6|66.67|65.47|72
1692701700000|2023-08-22 10:55:00|66.7|65.5|66.79|65.59|66.81|65.61|66.68|65.48|49
1692702000000|2023-08-22 11:00:00|66.81|65.61|66.87|65.67|66.88|65.68|66.8|65.6|42
1692702300000|2023-08-22 11:05:00|66.88|65.68|66.79|65.59|66.9|65.7|66.78|65.58|50
1692702600000|2023-08-22 11:10:00|66.8|65.6|66.73|65.53|66.81|65.61|66.71|65.51|49
1692702900000|2023-08-22 11:15:00|66.72|65.52|66.77|65.57|66.78|65.58|66.68|65.48|52
1692703200000|2023-08-22 11:20:00|66.78|65.58|66.78|65.58|66.79|65.59|66.71|65.51|69
1692703500000|2023-08-22 11:25:00|66.79|65.59|66.91|65.71|66.92|65.72|66.77|65.57|68
1692703800000|2023-08-22 11:30:00|66.9|65.7|66.79|65.59|66.93|65.73|66.77|65.57|75
1692704100000|2023-08-22 11:35:00|66.78|65.58|66.73|65.53|66.78|65.58|66.7|65.5|51
1692704400000|2023-08-22 11:40:00|66.72|65.52|66.76|65.56|66.78|65.58|66.71|65.51|54
1692704700000|2023-08-22 11:45:00|66.77|65.57|66.76|65.56|66.79|65.59|66.71|65.51|46
1692705000000|2023-08-22 11:50:00|66.77|65.57|66.8|65.6|66.82|65.62|66.76|65.56|33
1692705300000|2023-08-22 11:55:00|66.81|65.61|66.81|65.61|66.83|65.63|66.73|65.53|54
1692705600000|2023-08-22 12:00:00|66.8|65.6|66.85|65.65|66.86|65.66|66.75|65.55|71
1692705900000|2023-08-22 12:05:00|66.84|65.64|66.84|65.64|66.9|65.7|66.79|65.59|79
1692706200000|2023-08-22 12:10:00|66.82|65.62|66.88|65.68|66.91|65.71|66.82|65.62|56
1692706500000|2023-08-22 12:15:00|66.91|65.71|66.95|65.75|66.96|65.76|66.89|65.69|49
1692706800000|2023-08-22 12:20:00|66.94|65.74|66.97|65.77|66.99|65.79|66.92|65.72|40
1692707100000|2023-08-22 12:25:00|66.98|65.78|66.96|65.76|67.01|65.81|66.94|65.74|32
1692707400000|2023-08-22 12:30:00|66.97|65.77|66.91|65.71|66.98|65.78|66.87|65.67|48
1692707700000|2023-08-22 12:35:00|66.92|65.72|66.91|65.71|66.97|65.77|66.89|65.69|67
1692708000000|2023-08-22 12:40:00|66.9|65.7|66.95|65.75|66.95|65.75|66.9|65.7|9
1692708300000|2023-08-22 12:45:00|66.94|65.74|66.9|65.7|66.94|65.74|66.81|65.61|71
1692708600000|2023-08-22 12:50:00|66.92|65.72|66.83|65.63|66.92|65.72|66.82|65.62|61
1692708900000|2023-08-22 12:55:00|66.82|65.62|66.71|65.51|66.83|65.63|66.71|65.51|82
1692709200000|2023-08-22 13:00:00|66.7|65.5|66.65|65.45|66.74|65.54|66.59|65.39|165
1692709500000|2023-08-22 13:05:00|66.66|65.46|66.73|65.53|66.75|65.55|66.64|65.44|94
1692709800000|2023-08-22 13:10:00|66.74|65.54|66.7|65.5|66.77|65.57|66.66|65.46|97
1692710100000|2023-08-22 13:15:00|66.71|65.51|66.5|65.3|66.71|65.51|66.41|65.21|245
1692710400000|2023-08-22 13:20:00|66.49|65.29|66.6|65.4|66.6|65.4|66.43|65.23|240
1692710700000|2023-08-22 13:25:00|66.58|65.38|66.46|65.26|66.6|65.4|66.44|65.24|103
1692711000000|2023-08-22 13:30:00|66.47|65.27|66.52|65.32|66.55|65.35|66.26|65.06|295
1692711300000|2023-08-22 13:35:00|66.53|65.33|66.58|65.38|66.58|65.38|66.24|65.04|418
1692711600000|2023-08-22 13:40:00|66.59|65.39|66.58|65.38|66.6|65.4|66.47|65.27|226
1692711900000|2023-08-22 13:45:00|66.57|65.37|66.43|65.23|66.59|65.39|66.37|65.17|227
1692712200000|2023-08-22 13:50:00|66.44|65.24|66.42|65.22|66.5|65.3|66.39|65.19|195
1692712500000|2023-08-22 13:55:00|66.41|65.21|66.39|65.19|66.51|65.31|66.3|65.1|328
1692712800000|2023-08-22 14:00:00|66.38|65.18|66.7|65.5|66.81|65.61|66.22|65.02|390
1692713100000|2023-08-22 14:05:00|66.71|65.51|66.51|65.31|66.71|65.51|66.46|65.26|257
1692713400000|2023-08-22 14:10:00|66.52|65.32|66.61|65.41|66.65|65.45|66.43|65.23|213
1692713700000|2023-08-22 14:15:00|66.58|65.38|66.7|65.5|66.71|65.51|66.56|65.36|173
1692714000000|2023-08-22 14:20:00|66.68|65.48|66.56|65.36|66.8|65.6|66.55|65.35|169
1692714300000|2023-08-22 14:25:00|66.59|65.39|66.58|65.38|66.68|65.48|66.57|65.37|143
1692714600000|2023-08-22 14:30:00|66.57|65.37|66.54|65.34|66.59|65.39|66.48|65.28|108
1692714900000|2023-08-22 14:35:00|66.55|65.35|66.57|65.37|66.73|65.53|66.51|65.31|210
1692715200000|2023-08-22 14:40:00|66.58|65.38|66.51|65.31|66.58|65.38|66.4|65.2|248
1692715500000|2023-08-22 14:45:00|66.49|65.29|66.46|65.26|66.6|65.4|66.41|65.21|306
1692715800000|2023-08-22 14:50:00|66.48|65.28|66.5|65.3|66.58|65.38|66.38|65.18|208
1692716100000|2023-08-22 14:55:00|66.54|65.34|66.42|65.22|66.59|65.39|66.41|65.21|147
1692716400000|2023-08-22 15:00:00|66.44|65.24|66.43|65.23|66.47|65.27|66.33|65.13|147
1692716700000|2023-08-22 15:05:00|66.44|65.24|66.46|65.26|66.49|65.29|66.34|65.14|225
1692717000000|2023-08-22 15:10:00|66.47|65.27|66.48|65.28|66.53|65.33|66.38|65.18|179
1692717300000|2023-08-22 15:15:00|66.47|65.27|66.56|65.36|66.6|65.4|66.41|65.21|187
1692717600000|2023-08-22 15:20:00|66.57|65.37|66.58|65.38|66.62|65.42|66.53|65.33|98
1692717900000|2023-08-22 15:25:00|66.57|65.37|66.58|65.38|66.6|65.4|66.49|65.29|108
1692718200000|2023-08-22 15:30:00|66.59|65.39|66.61|65.41|66.66|65.46|66.54|65.34|81
1692718500000|2023-08-22 15:35:00|66.6|65.4|66.59|65.39|66.68|65.48|66.56|65.36|104
1692718800000|2023-08-22 15:40:00|66.61|65.41|66.59|65.39|66.62|65.42|66.53|65.33|125
1692719100000|2023-08-22 15:45:00|66.58|65.38|66.49|65.29|66.58|65.38|66.47|65.27|191
1692719400000|2023-08-22 15:50:00|66.48|65.28|66.42|65.22|66.53|65.33|66.27|65.07|361
1692719700000|2023-08-22 15:55:00|66.4|65.2|66.5|65.3|66.54|65.34|66.33|65.13|314
1692720000000|2023-08-22 16:00:00|66.49|65.29|66.52|65.32|66.64|65.44|66.45|65.25|239
1692720300000|2023-08-22 16:05:00|66.51|65.31|66.63|65.43|66.72|65.52|66.48|65.28|239
1692720600000|2023-08-22 16:10:00|66.62|65.42|66.45|65.25|66.63|65.43|66.37|65.17|311
1692720900000|2023-08-22 16:15:00|66.46|65.26|66.59|65.39|66.7|65.5|66.38|65.18|423
1692721200000|2023-08-22 16:20:00|66.58|65.38|66.17|64.97|66.61|65.41|65.99|64.79|519
1692721500000|2023-08-22 16:25:00|66.18|64.98|66.01|64.81|66.18|64.98|65.95|64.75|506
1692721800000|2023-08-22 16:30:00|66.02|64.82|65.86|64.66|66.1|64.9|65.81|64.61|448
1692722100000|2023-08-22 16:35:00|65.85|64.65|66.43|65.23|66.57|65.37|65.81|64.61|470
1692722400000|2023-08-22 16:40:00|66.44|65.24|66.62|65.42|66.9|65.7|66.4|65.2|513
1692722700000|2023-08-22 16:45:00|66.61|65.41|66.47|65.27|66.66|65.46|66.41|65.21|422
1692723000000|2023-08-22 16:50:00|66.48|65.28|66.62|65.42|66.73|65.53|66.44|65.24|342
1692723300000|2023-08-22 16:55:00|66.63|65.43|66.54|65.34|66.7|65.5|66.5|65.3|299
1692723600000|2023-08-22 17:00:00|66.53|65.33|66.35|65.15|66.62|65.42|66.35|65.15|238
1692723900000|2023-08-22 17:05:00|66.36|65.16|66.42|65.22|66.48|65.28|66.36|65.16|213
1692724200000|2023-08-22 17:10:00|66.41|65.21|66.34|65.14|66.43|65.23|66.32|65.12|180
1692724500000|2023-08-22 17:15:00|66.33|65.13|66.08|64.88|66.33|65.13|66.06|64.86|394
1692724800000|2023-08-22 17:20:00|66.07|64.87|66|64.8|66.15|64.95|65.96|64.76|296
1692725100000|2023-08-22 17:25:00|65.99|64.79|65.88|64.68|66.06|64.86|65.86|64.66|325
1692725400000|2023-08-22 17:30:00|65.89|64.69|65.61|64.41|65.91|64.71|65.47|64.27|424
1692725700000|2023-08-22 17:35:00|65.6|64.4|65.22|64.02|65.6|64.4|65.16|63.96|733
1692726000000|2023-08-22 17:40:00|65.21|64.01|65.37|64.17|65.43|64.23|65.16|63.96|576
1692726300000|2023-08-22 17:45:00|65.38|64.18|65.32|64.12|65.55|64.35|65.19|63.99|570
1692726600000|2023-08-22 17:50:00|65.29|64.09|65.29|64.09|65.44|64.24|65.14|63.94|521
1692726900000|2023-08-22 17:55:00|65.32|64.12|65.25|64.05|65.36|64.16|65.21|64.01|436
1692727200000|2023-08-22 18:00:00|65.24|64.04|65.32|64.12|65.43|64.23|65.19|63.99|276
1692727500000|2023-08-22 18:05:00|65.31|64.11|64.77|63.57|65.31|64.11|64.69|63.49|370
1692727800000|2023-08-22 18:10:00|64.76|63.56|65.01|63.81|65.07|63.87|64.53|63.33|442
1692728100000|2023-08-22 18:15:00|64.99|63.79|65|63.8|65.11|63.91|64.9|63.7|315
1692728400000|2023-08-22 18:20:00|64.99|63.79|65.04|63.84|65.11|63.91|64.96|63.76|192
1692728700000|2023-08-22 18:25:00|65.05|63.85|65.02|63.82|65.14|63.94|65.01|63.81|172
1692729000000|2023-08-22 18:30:00|65.03|63.83|65.33|64.13|65.4|64.2|64.99|63.79|368
1692729300000|2023-08-22 18:35:00|65.34|64.14|65.76|64.56|65.76|64.56|65.31|64.11|367
1692729600000|2023-08-22 18:40:00|65.75|64.55|65.44|64.24|65.8|64.6|65.44|64.24|287
1692729900000|2023-08-22 18:45:00|65.45|64.25|65.47|64.27|65.58|64.38|65.43|64.23|209
1692730200000|2023-08-22 18:50:00|65.46|64.26|65.43|64.23|65.49|64.29|65.38|64.18|192
1692730500000|2023-08-22 18:55:00|65.42|64.22|65.43|64.23|65.5|64.3|65.41|64.21|103
1692730800000|2023-08-22 19:00:00|65.44|64.24|65.42|64.22|65.48|64.28|65.33|64.13|111
1692731100000|2023-08-22 19:05:00|65.41|64.21|65.65|64.45|65.67|64.47|65.41|64.21|176
1692731400000|2023-08-22 19:10:00|65.66|64.46|65.58|64.38|65.66|64.46|65.56|64.36|115
1692731700000|2023-08-22 19:15:00|65.57|64.37|65.33|64.13|65.57|64.37|65.32|64.12|124
1692732000000|2023-08-22 19:20:00|65.34|64.14|65.21|64.01|65.34|64.14|65.2|64|161
1692732300000|2023-08-22 19:25:00|65.2|64|65.16|63.96|65.23|64.03|65.12|63.92|95
1692732600000|2023-08-22 19:30:00|65.15|63.95|65.08|63.88|65.16|63.96|65|63.8|174
1692732900000|2023-08-22 19:35:00|65.07|63.87|64.86|63.66|65.08|63.88|64.84|63.64|167
1692733200000|2023-08-22 19:40:00|64.85|63.65|64.8|63.6|64.85|63.65|64.8|63.6|49
1692733500000|2023-08-22 19:45:00|64.81|63.61|64.68|63.48|64.81|63.61|64.66|63.46|84
1692733800000|2023-08-22 19:50:00|64.67|63.47|64.75|63.55|64.76|63.56|64.57|63.37|203
1692734100000|2023-08-22 19:55:00|64.74|63.54|64.74|63.54|64.81|63.61|64.69|63.49|246
1692734400000|2023-08-22 20:00:00|64.75|63.55|64.76|63.56|64.83|63.63|64.73|63.53|183
1692734700000|2023-08-22 20:05:00|64.75|63.55|64.76|63.56|64.85|63.65|64.75|63.55|96
1692735000000|2023-08-22 20:10:00|64.77|63.57|64.8|63.6|64.83|63.63|64.75|63.55|59
1692735300000|2023-08-22 20:15:00|64.79|63.59|64.82|63.62|64.85|63.65|64.78|63.58|125
1692735600000|2023-08-22 20:20:00|64.83|63.63|64.89|63.69|64.9|63.7|64.79|63.59|92
1692735900000|2023-08-22 20:25:00|64.87|63.67|64.92|63.72|64.93|63.73|64.82|63.62|91
1692736200000|2023-08-22 20:30:00|64.9|63.7|65.04|63.84|65.07|63.87|64.89|63.69|135
1692736500000|2023-08-22 20:35:00|65.03|63.83|65|63.8|65.04|63.84|64.97|63.77|58
1692736800000|2023-08-22 20:40:00|64.99|63.79|64.92|63.72|64.99|63.79|64.85|63.65|84
1692737100000|2023-08-22 20:45:00|64.91|63.71|64.84|63.64|64.91|63.71|64.82|63.62|61
1692737400000|2023-08-22 20:50:00|64.83|63.63|64.9|63.7|64.92|63.72|64.8|63.6|64
1692737700000|2023-08-22 20:55:00|64.91|63.71|65.06|63.86|65.08|63.88|64.91|63.71|113
1692738000000|2023-08-22 21:00:00|65.05|63.85|65.03|63.83|65.13|63.93|65.02|63.82|68
1692738300000|2023-08-22 21:05:00|65.02|63.82|64.95|63.75|65.02|63.82|64.94|63.74|40
1692738600000|2023-08-22 21:10:00|64.93|63.73|64.98|63.78|64.98|63.78|64.9|63.7|28
1692738900000|2023-08-22 21:15:00|64.99|63.79|65.15|63.95|65.16|63.96|64.99|63.79|77
1692739200000|2023-08-22 21:20:00|65.16|63.96|65.05|63.85|65.16|63.96|65.05|63.85|19
1692739500000|2023-08-22 21:25:00|65.04|63.84|64|62.8|65.04|63.84|62.78|61.58|486
1692739800000|2023-08-22 21:30:00|64.01|62.81|64.3|63.1|64.47|63.27|64|62.8|312
1692740100000|2023-08-22 21:35:00|64.31|63.11|64.1|62.9|64.32|63.12|64.1|62.9|225
1692740400000|2023-08-22 21:40:00|64.08|62.88|64.2|63|64.24|63.04|64.03|62.83|80
1692740700000|2023-08-22 21:45:00|64.21|63.01|64.31|63.11|64.35|63.15|64.21|63.01|80
1692741000000|2023-08-22 21:50:00|64.3|63.1|64.11|62.91|64.3|63.1|64.11|62.91|70
1692741300000|2023-08-22 21:55:00|64.1|62.9|63.84|62.64|64.1|62.9|63.69|62.49|188
1692741600000|2023-08-22 22:00:00|63.85|62.65|63.9|62.7|64.06|62.86|63.79|62.59|234
1692741900000|2023-08-22 22:05:00|63.89|62.69|63.79|62.59|63.91|62.71|63.72|62.52|206
1692742200000|2023-08-22 22:10:00|63.8|62.6|63.81|62.61|64.02|62.82|63.75|62.55|214
1692742500000|2023-08-22 22:15:00|63.82|62.62|63.98|62.78|64.12|62.92|63.82|62.62|243
1692742800000|2023-08-22 22:20:00|63.99|62.79|64.31|63.11|64.33|63.13|63.98|62.78|252
1692743100000|2023-08-22 22:25:00|64.3|63.1|64.3|63.1|64.4|63.2|64.21|63.01|244
1692743400000|2023-08-22 22:30:00|64.29|63.09|64.35|63.15|64.37|63.17|64.16|62.96|214
1692743700000|2023-08-22 22:35:00|64.39|63.19|64.67|63.47|64.75|63.55|64.39|63.19|287
1692744000000|2023-08-22 22:40:00|64.66|63.46|64.75|63.55|64.79|63.59|64.65|63.45|287
1692744300000|2023-08-22 22:45:00|64.74|63.54|64.71|63.51|64.82|63.62|64.68|63.48|225
1692744600000|2023-08-22 22:50:00|64.7|63.5|64.76|63.56|64.78|63.58|64.7|63.5|99
1692744900000|2023-08-22 22:55:00|64.75|63.55|64.86|63.66|64.88|63.68|64.75|63.55|202
1692745200000|2023-08-22 23:00:00|64.87|63.67|64.85|63.65|64.92|63.72|64.85|63.65|150
1692745500000|2023-08-22 23:05:00|64.84|63.64|64.99|63.79|64.99|63.79|64.75|63.55|137
1692745800000|2023-08-22 23:10:00|64.98|63.78|65.61|64.41|65.69|64.49|64.98|63.78|434
1692746100000|2023-08-22 23:15:00|65.62|64.42|65.52|64.32|65.75|64.55|65.31|64.11|463
1692746400000|2023-08-22 23:20:00|65.53|64.33|65.34|64.14|65.67|64.47|65.3|64.1|440
1692746700000|2023-08-22 23:25:00|65.35|64.15|65.27|64.07|65.37|64.17|65.19|63.99|406
1692747000000|2023-08-22 23:30:00|65.28|64.08|65.23|64.03|65.32|64.12|65.18|63.98|288
1692747300000|2023-08-22 23:35:00|65.24|64.04|65.34|64.14|65.43|64.23|65.23|64.03|269
1692747600000|2023-08-22 23:40:00|65.36|64.16|65.29|64.09|65.49|64.29|65.23|64.03|269
1692747900000|2023-08-22 23:45:00|65.3|64.1|65.22|64.02|65.32|64.12|65.18|63.98|207
1692748200000|2023-08-22 23:50:00|65.2|64|65.36|64.16|65.38|64.18|65.15|63.95|158
1692748500000|2023-08-22 23:55:00|65.37|64.17|65.45|64.25|65.47|64.27|65.32|64.12|211
1692748800000|2023-08-23 00:00:00|65.46|64.26|65.5|64.3|65.53|64.33|65.3|64.1|280
1692749100000|2023-08-23 00:05:00|65.48|64.28|65.4|64.2|65.56|64.36|65.38|64.18|319
1692749400000|2023-08-23 00:10:00|65.41|64.21|65.57|64.37|65.58|64.38|65.37|64.17|178
1692749700000|2023-08-23 00:15:00|65.58|64.38|65.59|64.39|65.67|64.47|65.5|64.3|289
1692750000000|2023-08-23 00:20:00|65.6|64.4|65.61|64.41|65.64|64.44|65.55|64.35|149
1692750300000|2023-08-23 00:25:00|65.6|64.4|65.57|64.37|65.64|64.44|65.47|64.27|125
1692750600000|2023-08-23 00:30:00|65.56|64.36|65.47|64.27|65.6|64.4|65.44|64.24|86
1692750900000|2023-08-23 00:35:00|65.48|64.28|65.54|64.34|65.63|64.43|65.47|64.27|139
1692751200000|2023-08-23 00:40:00|65.55|64.35|65.6|64.4|65.64|64.44|65.46|64.26|154
1692751500000|2023-08-23 00:45:00|65.59|64.39|65.57|64.37|65.7|64.5|65.5|64.3|164
1692751800000|2023-08-23 00:50:00|65.56|64.36|65.46|64.26|65.57|64.37|65.39|64.19|158
1692752100000|2023-08-23 00:55:00|65.45|64.25|65.36|64.16|65.45|64.25|65.33|64.13|114
1692752400000|2023-08-23 01:00:00|65.35|64.15|65.34|64.14|65.45|64.25|65.32|64.12|134
1692752700000|2023-08-23 01:05:00|65.35|64.15|65.34|64.14|65.38|64.18|65.29|64.09|106
1692753000000|2023-08-23 01:10:00|65.36|64.16|65.36|64.16|65.4|64.2|65.31|64.11|131
1692753300000|2023-08-23 01:15:00|65.37|64.17|65.4|64.2|65.45|64.25|65.37|64.17|63
1692753600000|2023-08-23 01:20:00|65.41|64.21|65.27|64.07|65.43|64.23|65.25|64.05|67
1692753900000|2023-08-23 01:25:00|65.28|64.08|65.28|64.08|65.33|64.13|65.27|64.07|76
1692754200000|2023-08-23 01:30:00|65.29|64.09|65.35|64.15|65.35|64.15|65.23|64.03|84
1692754500000|2023-08-23 01:35:00|65.34|64.14|65.41|64.21|65.41|64.21|65.33|64.13|80
1692754800000|2023-08-23 01:40:00|65.42|64.22|65.55|64.35|65.6|64.4|65.42|64.22|82
1692755100000|2023-08-23 01:45:00|65.56|64.36|65.59|64.39|65.69|64.49|65.55|64.35|83
1692755400000|2023-08-23 01:50:00|65.6|64.4|65.51|64.31|65.63|64.43|65.47|64.27|124
1692755700000|2023-08-23 01:55:00|65.5|64.3|65.57|64.37|65.58|64.38|65.45|64.25|139
1692756000000|2023-08-23 02:00:00|65.58|64.38|65.66|64.46|65.67|64.47|65.56|64.36|112
1692756300000|2023-08-23 02:05:00|65.67|64.47|65.58|64.38|65.73|64.53|65.57|64.37|118
1692756600000|2023-08-23 02:10:00|65.57|64.37|65.55|64.35|65.61|64.41|65.52|64.32|77
1692756900000|2023-08-23 02:15:00|65.56|64.36|65.66|64.46|65.66|64.46|65.56|64.36|84
1692757200000|2023-08-23 02:20:00|65.65|64.45|65.71|64.51|65.73|64.53|65.63|64.43|74
1692757500000|2023-08-23 02:25:00|65.72|64.52|65.73|64.53|65.76|64.56|65.68|64.48|91
1692757800000|2023-08-23 02:30:00|65.74|64.54|65.71|64.51|65.74|64.54|65.69|64.49|72
1692758100000|2023-08-23 02:35:00|65.72|64.52|65.78|64.58|65.85|64.65|65.71|64.51|84
1692758400000|2023-08-23 02:40:00|65.77|64.57|65.69|64.49|65.79|64.59|65.66|64.46|81
1692758700000|2023-08-23 02:45:00|65.71|64.51|65.58|64.38|65.71|64.51|65.56|64.36|53
1692759000000|2023-08-23 02:50:00|65.57|64.37|65.52|64.32|65.58|64.38|65.52|64.32|39
1692759300000|2023-08-23 02:55:00|65.53|64.33|65.53|64.33|65.57|64.37|65.49|64.29|52
1692759600000|2023-08-23 03:00:00|65.54|64.34|65.63|64.43|65.67|64.47|65.53|64.33|74
1692759900000|2023-08-23 03:05:00|65.64|64.44|65.58|64.38|65.67|64.47|65.58|64.38|60
1692760200000|2023-08-23 03:10:00|65.56|64.36|65.48|64.28|65.58|64.38|65.45|64.25|68
1692760500000|2023-08-23 03:15:00|65.49|64.29|65.52|64.32|65.55|64.35|65.47|64.27|81
1692760800000|2023-08-23 03:20:00|65.55|64.35|65.47|64.27|65.55|64.35|65.44|64.24|79
1692761100000|2023-08-23 03:25:00|65.48|64.28|65.43|64.23|65.49|64.29|65.43|64.23|61
1692761400000|2023-08-23 03:30:00|65.42|64.22|65.38|64.18|65.47|64.27|65.38|64.18|52
1692761700000|2023-08-23 03:35:00|65.39|64.19|65.37|64.17|65.45|64.25|65.37|64.17|60
1692762000000|2023-08-23 03:40:00|65.38|64.18|65.32|64.12|65.4|64.2|65.3|64.1|47
1692762300000|2023-08-23 03:45:00|65.34|64.14|65.28|64.08|65.34|64.14|65.28|64.08|24
1692762600000|2023-08-23 03:50:00|65.29|64.09|65.29|64.09|65.29|64.09|65.27|64.07|45
1692762900000|2023-08-23 03:55:00|65.28|64.08|65.31|64.11|65.35|64.15|65.27|64.07|53
1692763200000|2023-08-23 04:00:00|65.3|64.1|65.3|64.1|65.31|64.11|65.27|64.07|53
1692763500000|2023-08-23 04:05:00|65.31|64.11|65.39|64.19|65.42|64.22|65.31|64.11|47
1692763800000|2023-08-23 04:10:00|65.4|64.2|65.38|64.18|65.43|64.23|65.38|64.18|41
1692764100000|2023-08-23 04:15:00|65.39|64.19|65.41|64.21|65.42|64.22|65.39|64.19|111
1692764400000|2023-08-23 04:20:00|65.42|64.22|65.52|64.32|65.54|64.34|65.41|64.21|92
1692764700000|2023-08-23 04:25:00|65.5|64.3|65.51|64.31|65.56|64.36|65.47|64.27|42
1692765000000|2023-08-23 04:30:00|65.5|64.3|65.5|64.3|65.52|64.32|65.43|64.23|63
1692765300000|2023-08-23 04:35:00|65.51|64.31|65.51|64.31|65.53|64.33|65.43|64.23|42
1692765600000|2023-08-23 04:40:00|65.52|64.32|65.5|64.3|65.57|64.37|65.5|64.3|100
1692765900000|2023-08-23 04:45:00|65.51|64.31|65.48|64.28|65.51|64.31|65.39|64.19|91
1692766200000|2023-08-23 04:50:00|65.47|64.27|65.57|64.37|65.58|64.38|65.43|64.23|107
1692766500000|2023-08-23 04:55:00|65.56|64.36|65.56|64.36|65.58|64.38|65.54|64.34|47
1692766800000|2023-08-23 05:00:00|65.55|64.35|65.52|64.32|65.56|64.36|65.5|64.3|70
1692767100000|2023-08-23 05:05:00|65.53|64.33|65.46|64.26|65.54|64.34|65.45|64.25|49
1692767400000|2023-08-23 05:10:00|65.47|64.27|65.43|64.23|65.49|64.29|65.43|64.23|41
1692767700000|2023-08-23 05:15:00|65.44|64.24|65.4|64.2|65.44|64.24|65.39|64.19|29
1692768000000|2023-08-23 05:20:00|65.39|64.19|65.33|64.13|65.39|64.19|65.33|64.13|49
1692768300000|2023-08-23 05:25:00|65.34|64.14|65.32|64.12|65.37|64.17|65.31|64.11|66
1692768600000|2023-08-23 05:30:00|65.31|64.11|65.29|64.09|65.33|64.13|65.28|64.08|64
1692768900000|2023-08-23 05:35:00|65.28|64.08|65.26|64.06|65.31|64.11|65.23|64.03|60
1692769200000|2023-08-23 05:40:00|65.28|64.08|65.36|64.16|65.37|64.17|65.23|64.03|91
1692769500000|2023-08-23 05:45:00|65.37|64.17|65.34|64.14|65.37|64.17|65.29|64.09|52
1692769800000|2023-08-23 05:50:00|65.35|64.15|65.47|64.27|65.49|64.29|65.35|64.15|62
1692770100000|2023-08-23 05:55:00|65.48|64.28|65.54|64.34|65.59|64.39|65.48|64.28|75
1692770400000|2023-08-23 06:00:00|65.53|64.33|65.51|64.31|65.58|64.38|65.5|64.3|90
1692770700000|2023-08-23 06:05:00|65.52|64.32|65.57|64.37|65.57|64.37|65.5|64.3|73
1692771000000|2023-08-23 06:10:00|65.55|64.35|65.58|64.38|65.61|64.41|65.53|64.33|73
1692771300000|2023-08-23 06:15:00|65.6|64.4|65.61|64.41|65.61|64.41|65.53|64.33|81
1692771600000|2023-08-23 06:20:00|65.6|64.4|65.65|64.45|65.65|64.45|65.58|64.38|45
1692771900000|2023-08-23 06:25:00|65.66|64.46|65.61|64.41|65.66|64.46|65.59|64.39|67
1692772200000|2023-08-23 06:30:00|65.62|64.42|65.56|64.36|65.66|64.46|65.56|64.36|49
1692772500000|2023-08-23 06:35:00|65.57|64.37|65.61|64.41|65.67|64.47|65.57|64.37|71
1692772800000|2023-08-23 06:40:00|65.6|64.4|65.68|64.48|65.69|64.49|65.58|64.38|70
1692773100000|2023-08-23 06:45:00|65.69|64.49|65.98|64.78|66.05|64.85|65.68|64.48|325
1692773400000|2023-08-23 06:50:00|65.99|64.79|65.85|64.65|66|64.8|65.79|64.59|270
1692773700000|2023-08-23 06:55:00|65.87|64.67|65.74|64.54|65.89|64.69|65.67|64.47|209
1692774000000|2023-08-23 07:00:00|65.73|64.53|65.73|64.53|65.78|64.58|65.63|64.43|217
1692774300000|2023-08-23 07:05:00|65.72|64.52|65.77|64.57|65.77|64.57|65.64|64.44|72
1692774600000|2023-08-23 07:10:00|65.78|64.58|65.81|64.61|65.84|64.64|65.76|64.56|48
1692774900000|2023-08-23 07:15:00|65.82|64.62|65.99|64.79|65.99|64.79|65.82|64.62|170
1692775200000|2023-08-23 07:20:00|65.98|64.78|65.96|64.76|66|64.8|65.92|64.72|157
1692775500000|2023-08-23 07:25:00|65.97|64.77|65.98|64.78|66|64.8|65.94|64.74|100
1692775800000|2023-08-23 07:30:00|65.97|64.77|65.86|64.66|65.99|64.79|65.84|64.64|120
1692776100000|2023-08-23 07:35:00|65.85|64.65|65.77|64.57|65.85|64.65|65.76|64.56|76
1692776400000|2023-08-23 07:40:00|65.76|64.56|65.7|64.5|65.77|64.57|65.62|64.42|115
1692776700000|2023-08-23 07:45:00|65.71|64.51|65.71|64.51|65.77|64.57|65.6|64.4|170
1692777000000|2023-08-23 07:50:00|65.69|64.49|65.65|64.45|65.74|64.54|65.62|64.42|125
1692777300000|2023-08-23 07:55:00|65.63|64.43|65.63|64.43|65.7|64.5|65.61|64.41|89
1692777600000|2023-08-23 08:00:00|65.62|64.42|65.59|64.39|65.69|64.49|65.58|64.38|95
1692777900000|2023-08-23 08:05:00|65.58|64.38|65.59|64.39|65.61|64.41|65.53|64.33|121
1692778200000|2023-08-23 08:10:00|65.58|64.38|65.67|64.47|65.68|64.48|65.57|64.37|91
1692778500000|2023-08-23 08:15:00|65.68|64.48|65.61|64.41|65.73|64.53|65.6|64.4|70
1692778800000|2023-08-23 08:20:00|65.59|64.39|65.57|64.37|65.64|64.44|65.54|64.34|71
1692779100000|2023-08-23 08:25:00|65.56|64.36|65.6|64.4|65.63|64.43|65.54|64.34|88
1692779400000|2023-08-23 08:30:00|65.61|64.41|65.52|64.32|65.62|64.42|65.52|64.32|94
1692779700000|2023-08-23 08:35:00|65.53|64.33|65.52|64.32|65.56|64.36|65.5|64.3|39
1692780000000|2023-08-23 08:40:00|65.51|64.31|65.49|64.29|65.52|64.32|65.47|64.27|57
1692780300000|2023-08-23 08:45:00|65.48|64.28|65.56|64.36|65.56|64.36|65.47|64.27|85
1692780600000|2023-08-23 08:50:00|65.55|64.35|65.52|64.32|65.57|64.37|65.51|64.31|57
1692780900000|2023-08-23 08:55:00|65.51|64.31|65.52|64.32|65.52|64.32|65.49|64.29|65
1692781200000|2023-08-23 09:00:00|65.54|64.34|65.52|64.32|65.57|64.37|65.51|64.31|115
1692781500000|2023-08-23 09:05:00|65.51|64.31|65.48|64.28|65.52|64.32|65.45|64.25|22
1692781800000|2023-08-23 09:10:00|65.49|64.29|65.54|64.34|65.55|64.35|65.49|64.29|56
1692782100000|2023-08-23 09:15:00|65.56|64.36|65.48|64.28|65.57|64.37|65.48|64.28|68
1692782400000|2023-08-23 09:20:00|65.49|64.29|65.51|64.31|65.53|64.33|65.47|64.27|35
1692782700000|2023-08-23 09:25:00|65.5|64.3|65.54|64.34|65.54|64.34|65.46|64.26|92
1692783000000|2023-08-23 09:30:00|65.55|64.35|65.48|64.28|65.56|64.36|65.47|64.27|89
1692783300000|2023-08-23 09:35:00|65.47|64.27|65.52|64.32|65.53|64.33|65.45|64.25|77
1692783600000|2023-08-23 09:40:00|65.51|64.31|65.58|64.38|65.59|64.39|65.51|64.31|77
1692783900000|2023-08-23 09:45:00|65.59|64.39|65.57|64.37|65.63|64.43|65.54|64.34|51
1692784200000|2023-08-23 09:50:00|65.58|64.38|65.52|64.32|65.62|64.42|65.51|64.31|130
1692784500000|2023-08-23 09:55:00|65.51|64.31|65.48|64.28|65.52|64.32|65.45|64.25|69
1692784800000|2023-08-23 10:00:00|65.47|64.27|65.44|64.24|65.49|64.29|65.41|64.21|74
1692785100000|2023-08-23 10:05:00|65.43|64.23|65.4|64.2|65.46|64.26|65.39|64.19|135
1692785400000|2023-08-23 10:10:00|65.41|64.21|65.42|64.22|65.46|64.26|65.4|64.2|67
1692785700000|2023-08-23 10:15:00|65.43|64.23|65.41|64.21|65.49|64.29|65.41|64.21|35
1692786000000|2023-08-23 10:20:00|65.42|64.22|65.36|64.16|65.42|64.22|65.34|64.14|58
1692786300000|2023-08-23 10:25:00|65.38|64.18|65.3|64.1|65.38|64.18|65.29|64.09|42
1692786600000|2023-08-23 10:30:00|65.32|64.12|65.38|64.18|65.39|64.19|65.31|64.11|66
1692786900000|2023-08-23 10:35:00|65.37|64.17|65.34|64.14|65.39|64.19|65.33|64.13|87
1692787200000|2023-08-23 10:40:00|65.33|64.13|65.34|64.14|65.38|64.18|65.32|64.12|54
1692787500000|2023-08-23 10:45:00|65.35|64.15|65.4|64.2|65.41|64.21|65.33|64.13|42
1692787800000|2023-08-23 10:50:00|65.39|64.19|65.3|64.1|65.41|64.21|65.29|64.09|66
1692788100000|2023-08-23 10:55:00|65.29|64.09|65.24|64.04|65.3|64.1|65.22|64.02|86
1692788400000|2023-08-23 11:00:00|65.25|64.05|65.19|63.99|65.26|64.06|65.18|63.98|79
1692788700000|2023-08-23 11:05:00|65.18|63.98|65.09|63.89|65.18|63.98|65.02|63.82|168
1692789000000|2023-08-23 11:10:00|65.1|63.9|65.15|63.95|65.22|64.02|65.1|63.9|163
1692789300000|2023-08-23 11:15:00|65.14|63.94|65.19|63.99|65.2|64|65.1|63.9|112
1692789600000|2023-08-23 11:20:00|65.2|64|65.27|64.07|65.27|64.07|65.18|63.98|200
1692789900000|2023-08-23 11:25:00|65.26|64.06|65.2|64|65.27|64.07|65.18|63.98|76
1692790200000|2023-08-23 11:30:00|65.22|64.02|65.25|64.05|65.29|64.09|65.2|64|139
1692790500000|2023-08-23 11:35:00|65.24|64.04|65.18|63.98|65.25|64.05|65.16|63.96|50
1692790800000|2023-08-23 11:40:00|65.17|63.97|65.25|64.05|65.27|64.07|65.17|63.97|104
1692791100000|2023-08-23 11:45:00|65.24|64.04|65.23|64.03|65.28|64.08|65.2|64|49
1692791400000|2023-08-23 11:50:00|65.22|64.02|65.19|63.99|65.24|64.04|65.16|63.96|69
1692791700000|2023-08-23 11:55:00|65.18|63.98|65.14|63.94|65.21|64.01|65.13|63.93|97
1692792000000|2023-08-23 12:00:00|65.13|63.93|65.2|64|65.22|64.02|65.1|63.9|108
1692792300000|2023-08-23 12:05:00|65.19|63.99|65.25|64.05|65.27|64.07|65.19|63.99|93
1692792600000|2023-08-23 12:10:00|65.26|64.06|65.26|64.06|65.3|64.1|65.24|64.04|54
1692792900000|2023-08-23 12:15:00|65.29|64.09|65.25|64.05|65.32|64.12|65.25|64.05|76
1692793200000|2023-08-23 12:20:00|65.23|64.03|65.15|63.95|65.24|64.04|65.1|63.9|119
1692793500000|2023-08-23 12:25:00|65.16|63.96|65.12|63.92|65.2|64|65.08|63.88|184
1692793800000|2023-08-23 12:30:00|65.11|63.91|65.05|63.85|65.16|63.96|65.03|63.83|177
1692794100000|2023-08-23 12:35:00|65.04|63.84|64.99|63.79|65.09|63.89|64.99|63.79|181
1692794400000|2023-08-23 12:40:00|64.98|63.78|64.9|63.7|65.02|63.82|64.88|63.68|235
1692794700000|2023-08-23 12:45:00|64.89|63.69|64.95|63.75|65.02|63.82|64.87|63.67|119
1692795000000|2023-08-23 12:50:00|64.94|63.74|64.87|63.67|64.99|63.79|64.85|63.65|163
1692795300000|2023-08-23 12:55:00|64.85|63.65|64.85|63.65|64.92|63.72|64.82|63.62|152
1692795600000|2023-08-23 13:00:00|64.84|63.64|64.91|63.71|64.93|63.73|64.82|63.62|123
1692795900000|2023-08-23 13:05:00|64.9|63.7|64.77|63.57|64.93|63.73|64.75|63.55|171
1692796200000|2023-08-23 13:10:00|64.76|63.56|64.77|63.57|64.79|63.59|64.68|63.48|207
1692796500000|2023-08-23 13:15:00|64.78|63.58|64.87|63.67|64.88|63.68|64.7|63.5|195
1692796800000|2023-08-23 13:20:00|64.85|63.65|64.93|63.73|65|63.8|64.85|63.65|188
1692797100000|2023-08-23 13:25:00|64.92|63.72|64.93|63.73|65|63.8|64.92|63.72|142
1692797400000|2023-08-23 13:30:00|64.94|63.74|64.95|63.75|65|63.8|64.9|63.7|177
1692797700000|2023-08-23 13:35:00|64.96|63.76|64.98|63.78|65|63.8|64.92|63.72|156
1692798000000|2023-08-23 13:40:00|64.97|63.77|64.95|63.75|65|63.8|64.93|63.73|107
1692798300000|2023-08-23 13:45:00|64.97|63.77|65.18|63.98|65.26|64.06|64.96|63.76|268
1692798600000|2023-08-23 13:50:00|65.19|63.99|65.31|64.11|65.38|64.18|65.12|63.92|349
1692798900000|2023-08-23 13:55:00|65.3|64.1|65.43|64.23|65.47|64.27|65.29|64.09|291
1692799200000|2023-08-23 14:00:00|65.44|64.24|65.65|64.45|65.69|64.49|65.31|64.11|369
1692799500000|2023-08-23 14:05:00|65.64|64.44|65.34|64.14|65.67|64.47|65.23|64.03|343
1692799800000|2023-08-23 14:10:00|65.35|64.15|65.29|64.09|65.39|64.19|65.27|64.07|240
1692800100000|2023-08-23 14:15:00|65.28|64.08|65.17|63.97|65.31|64.11|65.13|63.93|213
1692800400000|2023-08-23 14:20:00|65.16|63.96|65.34|64.14|65.38|64.18|65.14|63.94|225
1692800700000|2023-08-23 14:25:00|65.35|64.15|65.42|64.22|65.45|64.25|65.31|64.11|215
1692801000000|2023-08-23 14:30:00|65.41|64.21|65.37|64.17|65.56|64.36|65.3|64.1|296
1692801300000|2023-08-23 14:35:00|65.38|64.18|65.42|64.22|65.42|64.22|65.32|64.12|171
1692801600000|2023-08-23 14:40:00|65.43|64.23|65.59|64.39|65.65|64.45|65.43|64.23|205
1692801900000|2023-08-23 14:45:00|65.6|64.4|65.62|64.42|65.66|64.46|65.56|64.36|138
1692802200000|2023-08-23 14:50:00|65.61|64.41|65.68|64.48|65.82|64.62|65.6|64.4|253
1692802500000|2023-08-23 14:55:00|65.69|64.49|65.71|64.51|65.81|64.61|65.68|64.48|231
1692802800000|2023-08-23 15:00:00|65.73|64.53|65.68|64.48|65.77|64.57|65.62|64.42|227
1692803100000|2023-08-23 15:05:00|65.69|64.49|65.68|64.48|65.75|64.55|65.64|64.44|174
1692803400000|2023-08-23 15:10:00|65.67|64.47|65.83|64.63|65.85|64.65|65.67|64.47|215
1692803700000|2023-08-23 15:15:00|65.85|64.65|65.7|64.5|65.85|64.65|65.68|64.48|174
1692804000000|2023-08-23 15:20:00|65.69|64.49|65.81|64.61|65.88|64.68|65.65|64.45|202
1692804300000|2023-08-23 15:25:00|65.8|64.6|65.77|64.57|65.84|64.64|65.74|64.54|171
1692804600000|2023-08-23 15:30:00|65.76|64.56|65.82|64.62|65.89|64.69|65.74|64.54|164
1692804900000|2023-08-23 15:35:00|65.83|64.63|65.77|64.57|65.83|64.63|65.71|64.51|216
1692805200000|2023-08-23 15:40:00|65.76|64.56|65.74|64.54|65.79|64.59|65.68|64.48|128
1692805500000|2023-08-23 15:45:00|65.73|64.53|65.76|64.56|65.81|64.61|65.73|64.53|128
1692805800000|2023-08-23 15:50:00|65.75|64.55|65.9|64.7|65.93|64.73|65.75|64.55|122
1692806100000|2023-08-23 15:55:00|65.89|64.69|65.9|64.7|65.99|64.79|65.86|64.66|110
1692806400000|2023-08-23 16:00:00|65.91|64.71|65.77|64.57|65.93|64.73|65.74|64.54|124
1692806700000|2023-08-23 16:05:00|65.78|64.58|65.73|64.53|65.81|64.61|65.69|64.49|114
1692807000000|2023-08-23 16:10:00|65.74|64.54|65.91|64.71|65.99|64.79|65.73|64.53|229
1692807300000|2023-08-23 16:15:00|65.92|64.72|66.31|65.11|66.39|65.19|65.9|64.7|366
1692807600000|2023-08-23 16:20:00|66.32|65.12|66.77|65.57|66.8|65.6|66.3|65.1|629
1692807900000|2023-08-23 16:25:00|66.75|65.55|66.57|65.37|66.85|65.65|66.4|65.2|569
1692808200000|2023-08-23 16:30:00|66.58|65.38|66.55|65.35|66.78|65.58|66.46|65.26|452
1692808500000|2023-08-23 16:35:00|66.56|65.36|66.79|65.59|66.83|65.63|66.51|65.31|396
1692808800000|2023-08-23 16:40:00|66.78|65.58|66.67|65.47|66.8|65.6|66.64|65.44|347
1692809100000|2023-08-23 16:45:00|66.66|65.46|66.84|65.64|66.85|65.65|66.66|65.46|338
1692809400000|2023-08-23 16:50:00|66.83|65.63|66.76|65.56|66.98|65.78|66.75|65.55|325
1692809700000|2023-08-23 16:55:00|66.77|65.57|66.73|65.53|66.92|65.72|66.68|65.48|334
1692810000000|2023-08-23 17:00:00|66.74|65.54|66.63|65.43|66.79|65.59|66.52|65.32|292
1692810300000|2023-08-23 17:05:00|66.61|65.41|66.85|65.65|66.94|65.74|66.6|65.4|264
1692810600000|2023-08-23 17:10:00|66.86|65.66|66.96|65.76|67.05|65.85|66.85|65.65|355
1692810900000|2023-08-23 17:15:00|66.97|65.77|67.15|65.95|67.25|66.05|66.97|65.77|419
1692811200000|2023-08-23 17:20:00|67.16|65.96|67.04|65.84|67.21|66.01|66.93|65.73|303
1692811500000|2023-08-23 17:25:00|67.03|65.83|66.95|65.75|67.07|65.87|66.88|65.68|256
1692811800000|2023-08-23 17:30:00|66.96|65.76|66.91|65.71|67.08|65.88|66.91|65.71|174
1692812100000|2023-08-23 17:35:00|66.93|65.73|66.94|65.74|67.01|65.81|66.87|65.67|140
1692812400000|2023-08-23 17:40:00|66.93|65.73|66.82|65.62|66.96|65.76|66.8|65.6|210
1692812700000|2023-08-23 17:45:00|66.83|65.63|66.77|65.57|66.83|65.63|66.67|65.47|202
1692813000000|2023-08-23 17:50:00|66.78|65.58|66.7|65.5|66.86|65.66|66.66|65.46|206
1692813300000|2023-08-23 17:55:00|66.69|65.49|66.65|65.45|66.74|65.54|66.62|65.42|111
1692813600000|2023-08-23 18:00:00|66.64|65.44|66.63|65.43|66.68|65.48|66.57|65.37|155
1692813900000|2023-08-23 18:05:00|66.62|65.42|66.63|65.43|66.74|65.54|66.61|65.41|160
1692814200000|2023-08-23 18:10:00|66.62|65.42|66.68|65.48|66.72|65.52|66.62|65.42|88
1692814500000|2023-08-23 18:15:00|66.69|65.49|66.7|65.5|66.75|65.55|66.63|65.43|128
1692814800000|2023-08-23 18:20:00|66.69|65.49|66.59|65.39|66.7|65.5|66.58|65.38|128
1692815100000|2023-08-23 18:25:00|66.6|65.4|66.54|65.34|66.62|65.42|66.49|65.29|140
1692815400000|2023-08-23 18:30:00|66.53|65.33|66.45|65.25|66.57|65.37|66.43|65.23|103
1692815700000|2023-08-23 18:35:00|66.43|65.23|66.41|65.21|66.52|65.32|66.39|65.19|116
1692816000000|2023-08-23 18:40:00|66.4|65.2|66.35|65.15|66.46|65.26|66.34|65.14|103
1692816300000|2023-08-23 18:45:00|66.36|65.16|66.36|65.16|66.42|65.22|66.35|65.15|94
1692816600000|2023-08-23 18:50:00|66.35|65.15|66.36|65.16|66.36|65.16|66.3|65.1|97
1692816900000|2023-08-23 18:55:00|66.35|65.15|66.49|65.29|66.54|65.34|66.35|65.15|127
1692817200000|2023-08-23 19:00:00|66.48|65.28|66.47|65.27|66.52|65.32|66.4|65.2|129
1692817500000|2023-08-23 19:05:00|66.46|65.26|66.51|65.31|66.53|65.33|66.43|65.23|103
1692817800000|2023-08-23 19:10:00|66.52|65.32|66.58|65.38|66.58|65.38|66.51|65.31|97
1692818100000|2023-08-23 19:15:00|66.59|65.39|66.57|65.37|66.62|65.42|66.56|65.36|77
1692818400000|2023-08-23 19:20:00|66.58|65.38|66.55|65.35|66.61|65.41|66.55|65.35|54
1692818700000|2023-08-23 19:25:00|66.56|65.36|66.65|65.45|66.67|65.47|66.56|65.36|106
1692819000000|2023-08-23 19:30:00|66.66|65.46|66.66|65.46|66.66|65.46|66.58|65.38|76
1692819300000|2023-08-23 19:35:00|66.65|65.45|66.64|65.44|66.69|65.49|66.63|65.43|48
1692819600000|2023-08-23 19:40:00|66.65|65.45|66.94|65.74|67.07|65.87|66.64|65.44|401
1692819900000|2023-08-23 19:45:00|66.93|65.73|67.26|66.06|67.37|66.17|66.92|65.72|465
1692820200000|2023-08-23 19:50:00|67.25|66.05|67.3|66.1|67.31|66.11|67.12|65.92|371
1692820500000|2023-08-23 19:55:00|67.29|66.09|67.06|65.86|67.3|66.1|67|65.8|289
1692820800000|2023-08-23 20:00:00|67.07|65.87|67.05|65.85|67.1|65.9|66.96|65.76|297
1692821100000|2023-08-23 20:05:00|67.06|65.86|67.01|65.81|67.14|65.94|66.99|65.79|155
1692821400000|2023-08-23 20:10:00|67|65.8|66.95|65.75|67.05|65.85|66.92|65.72|176
1692821700000|2023-08-23 20:15:00|66.94|65.74|66.94|65.74|67.01|65.81|66.92|65.72|117
1692822000000|2023-08-23 20:20:00|66.93|65.73|67.27|66.07|67.31|66.11|66.89|65.69|308
1692822300000|2023-08-23 20:25:00|67.26|66.06|67.04|65.84|67.29|66.09|66.97|65.77|237
1692822600000|2023-08-23 20:30:00|67.05|65.85|66.98|65.78|67.07|65.87|66.94|65.74|151
1692822900000|2023-08-23 20:35:00|66.99|65.79|66.93|65.73|67|65.8|66.92|65.72|72
1692823200000|2023-08-23 20:40:00|66.92|65.72|66.92|65.72|66.94|65.74|66.9|65.7|75
1692823500000|2023-08-23 20:45:00|66.91|65.71|66.78|65.58|66.93|65.73|66.76|65.56|116
1692823800000|2023-08-23 20:50:00|66.79|65.59|66.76|65.56|66.79|65.59|66.76|65.56|68
1692824100000|2023-08-23 20:55:00|66.75|65.55|66.64|65.44|66.76|65.56|66.63|65.43|94
1692824400000|2023-08-23 21:00:00|66.63|65.43|66.49|65.29|66.63|65.43|66.46|65.26|58
1692824700000|2023-08-23 21:05:00|66.5|65.3|66.53|65.33|66.57|65.37|66.5|65.3|36
1692825000000|2023-08-23 21:10:00|66.54|65.34|66.57|65.37|66.57|65.37|66.52|65.32|29
1692825300000|2023-08-23 21:15:00|66.56|65.36|66.53|65.33|66.57|65.37|66.53|65.33|18
1692825600000|2023-08-23 21:20:00|66.54|65.34|66.53|65.33|66.54|65.34|66.52|65.32|16
1692825900000|2023-08-23 21:25:00|66.54|65.34|66.53|65.33|66.55|65.35|66.53|65.33|14
1692826200000|2023-08-23 21:30:00|66.54|65.34|66.48|65.28|66.54|65.34|66.45|65.25|34
1692826500000|2023-08-23 21:35:00|66.49|65.29|66.51|65.31|66.51|65.31|66.47|65.27|55
1692826800000|2023-08-23 21:40:00|66.52|65.32|66.43|65.23|66.55|65.35|66.41|65.21|50
1692827100000|2023-08-23 21:45:00|66.44|65.24|66.2|65|66.45|65.25|65.85|64.65|183
1692827400000|2023-08-23 21:50:00|66.21|65.01|65.65|64.45|66.22|65.02|65.62|64.42|267
1692827700000|2023-08-23 21:55:00|65.66|64.46|65.86|64.66|65.88|64.68|65.66|64.46|150
1692828000000|2023-08-23 22:00:00|65.85|64.65|65.94|64.74|66.06|64.86|65.81|64.61|207
1692828300000|2023-08-23 22:05:00|65.93|64.73|66.07|64.87|66.14|64.94|65.91|64.71|150
1692828600000|2023-08-23 22:10:00|66.06|64.86|66.16|64.96|66.18|64.98|66.05|64.85|88
1692828900000|2023-08-23 22:15:00|66.15|64.95|66.18|64.98|66.21|65.01|66.11|64.91|171
1692829200000|2023-08-23 22:20:00|66.19|64.99|66.19|64.99|66.23|65.03|66.17|64.97|126
1692829500000|2023-08-23 22:25:00|66.2|65|66.18|64.98|66.23|65.03|66.14|64.94|135
1692829800000|2023-08-23 22:30:00|66.17|64.97|66.19|64.99|66.25|65.05|66.16|64.96|131
1692830100000|2023-08-23 22:35:00|66.18|64.98|66.32|65.12|66.35|65.15|66.18|64.98|141
1692830400000|2023-08-23 22:40:00|66.31|65.11|66.31|65.11|66.35|65.15|66.27|65.07|101
1692830700000|2023-08-23 22:45:00|66.3|65.1|66.27|65.07|66.31|65.11|66.23|65.03|85
1692831000000|2023-08-23 22:50:00|66.28|65.08|66.13|64.93|66.28|65.08|66.12|64.92|83
1692831300000|2023-08-23 22:55:00|66.14|64.94|66.14|64.94|66.18|64.98|66.12|64.92|73
1692831600000|2023-08-23 23:00:00|66.13|64.93|66.13|64.93|66.15|64.95|66.08|64.88|50
1692831900000|2023-08-23 23:05:00|66.14|64.94|66.23|65.03|66.29|65.09|66.14|64.94|56
1692832200000|2023-08-23 23:10:00|66.22|65.02|66.18|64.98|66.23|65.03|66.16|64.96|61
1692832500000|2023-08-23 23:15:00|66.17|64.97|66.35|65.15|66.38|65.18|66.14|64.94|149
1692832800000|2023-08-23 23:20:00|66.34|65.14|66.28|65.08|66.35|65.15|66.26|65.06|54
1692833100000|2023-08-23 23:25:00|66.29|65.09|66.21|65.01|66.29|65.09|66.2|65|76
1692833400000|2023-08-23 23:30:00|66.2|65|66.12|64.92|66.21|65.01|66.1|64.9|68
1692833700000|2023-08-23 23:35:00|66.13|64.93|66.13|64.93|66.17|64.97|66.11|64.91|58
1692834000000|2023-08-23 23:40:00|66.12|64.92|66.16|64.96|66.18|64.98|66.12|64.92|35
1692834300000|2023-08-23 23:45:00|66.15|64.95|66.15|64.95|66.16|64.96|66.14|64.94|33
1692834600000|2023-08-23 23:50:00|66.13|64.93|66.19|64.99|66.21|65.01|66.11|64.91|65
1692834900000|2023-08-23 23:55:00|66.2|65|66.23|65.03|66.28|65.08|66.18|64.98|62
1692835200000|2023-08-24 00:00:00|66.24|65.04|66.33|65.13|66.33|65.13|66.21|65.01|80
1692835500000|2023-08-24 00:05:00|66.32|65.12|66.38|65.18|66.4|65.2|66.3|65.1|67
1692835800000|2023-08-24 00:10:00|66.39|65.19|66.34|65.14|66.39|65.19|66.33|65.13|67
1692836100000|2023-08-24 00:15:00|66.33|65.13|66.28|65.08|66.36|65.16|66.27|65.07|66
1692836400000|2023-08-24 00:20:00|66.27|65.07|66.23|65.03|66.28|65.08|66.19|64.99|49
1692836700000|2023-08-24 00:25:00|66.22|65.02|66.18|64.98|66.22|65.02|66.14|64.94|35
1692837000000|2023-08-24 00:30:00|66.19|64.99|66.2|65|66.2|65|66.16|64.96|48
1692837300000|2023-08-24 00:35:00|66.21|65.01|66.21|65.01|66.22|65.02|66.13|64.93|57
1692837600000|2023-08-24 00:40:00|66.2|65|66.2|65|66.24|65.04|66.17|64.97|46
1692837900000|2023-08-24 00:45:00|66.19|64.99|66.23|65.03|66.23|65.03|66.12|64.92|67
1692838200000|2023-08-24 00:50:00|66.22|65.02|66.13|64.93|66.23|65.03|66.11|64.91|65
1692838500000|2023-08-24 00:55:00|66.14|64.94|66.15|64.95|66.17|64.97|66.11|64.91|65
1692838800000|2023-08-24 01:00:00|66.16|64.96|66.17|64.97|66.18|64.98|66.14|64.94|38
1692839100000|2023-08-24 01:05:00|66.18|64.98|66.11|64.91|66.18|64.98|66.11|64.91|18
1692839400000|2023-08-24 01:10:00|66.12|64.92|66.11|64.91|66.16|64.96|66.1|64.9|25
1692839700000|2023-08-24 01:15:00|66.12|64.92|66.05|64.85|66.15|64.95|66.01|64.81|101
1692840000000|2023-08-24 01:20:00|66.04|64.84|66.09|64.89|66.09|64.89|66|64.8|76
1692840300000|2023-08-24 01:25:00|66.1|64.9|66.07|64.87|66.11|64.91|66.06|64.86|38
1692840600000|2023-08-24 01:30:00|66.08|64.88|66|64.8|66.12|64.92|65.99|64.79|49
1692840900000|2023-08-24 01:35:00|66.01|64.81|66.05|64.85|66.06|64.86|66|64.8|27
1692841200000|2023-08-24 01:40:00|66.04|64.84|65.95|64.75|66.04|64.84|65.95|64.75|80
1692841500000|2023-08-24 01:45:00|65.94|64.74|65.91|64.71|65.96|64.76|65.88|64.68|22
1692841800000|2023-08-24 01:50:00|65.92|64.72|66.03|64.83|66.04|64.84|65.92|64.72|35
1692842100000|2023-08-24 01:55:00|66.02|64.82|66.01|64.81|66.08|64.88|66|64.8|49
1692842400000|2023-08-24 02:00:00|66|64.8|66.04|64.84|66.06|64.86|65.99|64.79|18
1692842700000|2023-08-24 02:05:00|66.03|64.83|66.08|64.88|66.1|64.9|66.02|64.82|27
1692843000000|2023-08-24 02:10:00|66.09|64.89|66.13|64.93|66.13|64.93|66.07|64.87|27
1692843300000|2023-08-24 02:15:00|66.14|64.94|66.12|64.92|66.16|64.96|66.12|64.92|34
1692843600000|2023-08-24 02:20:00|66.11|64.91|66.09|64.89|66.11|64.91|66.08|64.88|21
1692843900000|2023-08-24 02:25:00|66.08|64.88|66.1|64.9|66.1|64.9|66.05|64.85|36
1692844200000|2023-08-24 02:30:00|66.11|64.91|66.18|64.98|66.19|64.99|66.1|64.9|30
1692844500000|2023-08-24 02:35:00|66.17|64.97|66.17|64.97|66.19|64.99|66.16|64.96|17
1692844800000|2023-08-24 02:40:00|66.16|64.96|66.17|64.97|66.17|64.97|66.13|64.93|22
1692845100000|2023-08-24 02:45:00|66.16|64.96|66.16|64.96|66.16|64.96|66.13|64.93|27
1692845400000|2023-08-24 02:50:00|66.15|64.95|66.16|64.96|66.18|64.98|66.15|64.95|33
1692845700000|2023-08-24 02:55:00|66.15|64.95|66.14|64.94|66.16|64.96|66.09|64.89|67
1692846000000|2023-08-24 03:00:00|66.15|64.95|66.13|64.93|66.16|64.96|66.12|64.92|29
1692846300000|2023-08-24 03:05:00|66.14|64.94|66.17|64.97|66.17|64.97|66.13|64.93|30
1692846600000|2023-08-24 03:10:00|66.16|64.96|66.21|65.01|66.23|65.03|66.16|64.96|28
1692846900000|2023-08-24 03:15:00|66.2|65|66.3|65.1|66.3|65.1|66.19|64.99|44
1692847200000|2023-08-24 03:20:00|66.29|65.09|66.3|65.1|66.31|65.11|66.29|65.09|10
1692847500000|2023-08-24 03:25:00|66.29|65.09|66.29|65.09|66.32|65.12|66.29|65.09|17
1692847800000|2023-08-24 03:30:00|66.3|65.1|66.31|65.11|66.32|65.12|66.3|65.1|16
1692848100000|2023-08-24 03:35:00|66.32|65.12|66.31|65.11|66.32|65.12|66.31|65.11|4
1692848400000|2023-08-24 03:40:00|66.34|65.14|66.31|65.11|66.34|65.14|66.29|65.09|32
1692848700000|2023-08-24 03:45:00|66.3|65.1|66.31|65.11|66.31|65.11|66.29|65.09|60
1692849000000|2023-08-24 03:50:00|66.3|65.1|66.39|65.19|66.39|65.19|66.29|65.09|35
1692849300000|2023-08-24 03:55:00|66.38|65.18|66.37|65.17|66.41|65.21|66.37|65.17|20
1692849600000|2023-08-24 04:00:00|66.38|65.18|66.31|65.11|66.38|65.18|66.31|65.11|28
1692849900000|2023-08-24 04:05:00|66.32|65.12|66.3|65.1|66.32|65.12|66.28|65.08|43
1692850200000|2023-08-24 04:10:00|66.29|65.09|66.3|65.1|66.31|65.11|66.27|65.07|28
1692850500000|2023-08-24 04:15:00|66.31|65.11|66.21|65.01|66.31|65.11|66.21|65.01|49
1692850800000|2023-08-24 04:20:00|66.22|65.02|66.17|64.97|66.22|65.02|66.16|64.96|32
1692851100000|2023-08-24 04:25:00|66.18|64.98|66.16|64.96|66.21|65.01|66.15|64.95|35
1692851400000|2023-08-24 04:30:00|66.17|64.97|66.19|64.99|66.2|65|66.13|64.93|23
1692851700000|2023-08-24 04:35:00|66.2|65|66.24|65.04|66.26|65.06|66.2|65|33
1692852000000|2023-08-24 04:40:00|66.23|65.03|66.26|65.06|66.3|65.1|66.23|65.03|54
1692852300000|2023-08-24 04:45:00|66.25|65.05|66.35|65.15|66.36|65.16|66.25|65.05|31
1692852600000|2023-08-24 04:50:00|66.34|65.14|66.36|65.16|66.41|65.21|66.34|65.14|45
1692852900000|2023-08-24 04:55:00|66.37|65.17|66.38|65.18|66.39|65.19|66.35|65.15|19
1692853200000|2023-08-24 05:00:00|66.39|65.19|66.45|65.25|66.46|65.26|66.37|65.17|53
1692853500000|2023-08-24 05:05:00|66.44|65.24|66.49|65.29|66.5|65.3|66.43|65.23|51
1692853800000|2023-08-24 05:10:00|66.5|65.3|66.41|65.21|66.5|65.3|66.41|65.21|39
1692854100000|2023-08-24 05:15:00|66.4|65.2|66.33|65.13|66.41|65.21|66.32|65.12|39
1692854400000|2023-08-24 05:20:00|66.32|65.12|66.35|65.15|66.38|65.18|66.31|65.11|42
1692854700000|2023-08-24 05:25:00|66.36|65.16|66.36|65.16|66.4|65.2|66.34|65.14|25
1692855000000|2023-08-24 05:30:00|66.38|65.18|66.35|65.15|66.41|65.21|66.34|65.14|59
1692855300000|2023-08-24 05:35:00|66.36|65.16|66.33|65.13|66.37|65.17|66.33|65.13|44
1692855600000|2023-08-24 05:40:00|66.34|65.14|66.24|65.04|66.34|65.14|66.21|65.01|60
1692855900000|2023-08-24 05:45:00|66.26|65.06|66.18|64.98|66.27|65.07|66.17|64.97|71
1692856200000|2023-08-24 05:50:00|66.17|64.97|66.18|64.98|66.2|65|66.17|64.97|46
1692856500000|2023-08-24 05:55:00|66.17|64.97|66.19|64.99|66.19|64.99|66.16|64.96|18
1692856800000|2023-08-24 06:00:00|66.18|64.98|66.1|64.9|66.18|64.98|66.09|64.89|45
1692857100000|2023-08-24 06:05:00|66.14|64.94|66.09|64.89|66.15|64.95|66.08|64.88|87
1692857400000|2023-08-24 06:10:00|66.1|64.9|66.16|64.96|66.16|64.96|66.08|64.88|31
1692857700000|2023-08-24 06:15:00|66.15|64.95|66.11|64.91|66.17|64.97|66.09|64.89|51
1692858000000|2023-08-24 06:20:00|66.1|64.9|66.15|64.95|66.16|64.96|66.09|64.89|39
1692858300000|2023-08-24 06:25:00|66.16|64.96|66.21|65.01|66.21|65.01|66.15|64.95|53
1692858600000|2023-08-24 06:30:00|66.2|65|66.24|65.04|66.27|65.07|66.19|64.99|65
1692858900000|2023-08-24 06:35:00|66.23|65.03|66.3|65.1|66.3|65.1|66.22|65.02|70
1692859200000|2023-08-24 06:40:00|66.31|65.11|66.37|65.17|66.37|65.17|66.31|65.11|51
1692859500000|2023-08-24 06:45:00|66.36|65.16|66.4|65.2|66.44|65.24|66.36|65.16|72
1692859800000|2023-08-24 06:50:00|66.41|65.21|66.28|65.08|66.41|65.21|66.27|65.07|78
1692860100000|2023-08-24 06:55:00|66.27|65.07|66.23|65.03|66.31|65.11|66.21|65.01|49
1692860400000|2023-08-24 07:00:00|66.24|65.04|66.23|65.03|66.3|65.1|66.22|65.02|100
1692860700000|2023-08-24 07:05:00|66.24|65.04|66.26|65.06|66.3|65.1|66.22|65.02|53
1692861000000|2023-08-24 07:10:00|66.29|65.09|66.3|65.1|66.32|65.12|66.26|65.06|39
1692861300000|2023-08-24 07:15:00|66.31|65.11|66.37|65.17|66.4|65.2|66.31|65.11|73
1692861600000|2023-08-24 07:20:00|66.36|65.16|66.38|65.18|66.41|65.21|66.35|65.15|77
1692861900000|2023-08-24 07:25:00|66.37|65.17|66.33|65.13|66.43|65.23|66.33|65.13|93
1692862200000|2023-08-24 07:30:00|66.32|65.12|66.29|65.09|66.34|65.14|66.28|65.08|29
1692862500000|2023-08-24 07:35:00|66.28|65.08|66.25|65.05|66.28|65.08|66.25|65.05|23
1692862800000|2023-08-24 07:40:00|66.26|65.06|66.26|65.06|66.3|65.1|66.24|65.04|48
1692863100000|2023-08-24 07:45:00|66.24|65.04|66.17|64.97|66.28|65.08|66.17|64.97|66
1692863400000|2023-08-24 07:50:00|66.19|64.99|66.21|65.01|66.22|65.02|66.17|64.97|19
1692863700000|2023-08-24 07:55:00|66.22|65.02|66.22|65.02|66.25|65.05|66.22|65.02|26
1692864000000|2023-08-24 08:00:00|66.23|65.03|66.29|65.09|66.31|65.11|66.23|65.03|61
1692864300000|2023-08-24 08:05:00|66.3|65.1|66.28|65.08|66.33|65.13|66.28|65.08|41
1692864600000|2023-08-24 08:10:00|66.27|65.07|66.27|65.07|66.28|65.08|66.25|65.05|6
1692864900000|2023-08-24 08:15:00|66.26|65.06|66.24|65.04|66.27|65.07|66.23|65.03|26
1692865200000|2023-08-24 08:20:00|66.23|65.03|66.15|64.95|66.24|65.04|66.12|64.92|63
1692865500000|2023-08-24 08:25:00|66.16|64.96|66.14|64.94|66.17|64.97|66.14|64.94|31
1692865800000|2023-08-24 08:30:00|66.13|64.93|66.16|64.96|66.16|64.96|66.1|64.9|40
1692866100000|2023-08-24 08:35:00|66.15|64.95|66.13|64.93|66.16|64.96|66.13|64.93|33
1692866400000|2023-08-24 08:40:00|66.14|64.94|66.11|64.91|66.14|64.94|66.11|64.91|54
1692866700000|2023-08-24 08:45:00|66.12|64.92|66.12|64.92|66.17|64.97|66.11|64.91|77
1692867000000|2023-08-24 08:50:00|66.11|64.91|66.13|64.93|66.16|64.96|66.11|64.91|35
1692867300000|2023-08-24 08:55:00|66.12|64.92|66.18|64.98|66.21|65.01|66.11|64.91|45
1692867600000|2023-08-24 09:00:00|66.17|64.97|66.29|65.09|66.32|65.12|66.15|64.95|96
1692867900000|2023-08-24 09:05:00|66.3|65.1|66.33|65.13|66.36|65.16|66.22|65.02|106
1692868200000|2023-08-24 09:10:00|66.34|65.14|66.27|65.07|66.34|65.14|66.24|65.04|68
1692868500000|2023-08-24 09:15:00|66.26|65.06|66.25|65.05|66.29|65.09|66.19|64.99|141
1692868800000|2023-08-24 09:20:00|66.26|65.06|66.28|65.08|66.3|65.1|66.24|65.04|107
1692869100000|2023-08-24 09:25:00|66.27|65.07|66.27|65.07|66.29|65.09|66.23|65.03|78
1692869400000|2023-08-24 09:30:00|66.28|65.08|66.25|65.05|66.3|65.1|66.24|65.04|65
1692869700000|2023-08-24 09:35:00|66.24|65.04|66.11|64.91|66.24|65.04|66.09|64.89|58
1692870000000|2023-08-24 09:40:00|66.12|64.92|66.08|64.88|66.13|64.93|66.08|64.88|53
1692870300000|2023-08-24 09:45:00|66.09|64.89|66.03|64.83|66.11|64.91|66.01|64.81|103
1692870600000|2023-08-24 09:50:00|66.04|64.84|66.07|64.87|66.09|64.89|66.02|64.82|69
1692870900000|2023-08-24 09:55:00|66.08|64.88|66.08|64.88|66.08|64.88|66.06|64.86|55
1692871200000|2023-08-24 10:00:00|66.07|64.87|65.99|64.79|66.07|64.87|65.98|64.78|110
1692871500000|2023-08-24 10:05:00|65.98|64.78|66.08|64.88|66.09|64.89|65.98|64.78|140
1692871800000|2023-08-24 10:10:00|66.09|64.89|66.06|64.86|66.12|64.92|66.06|64.86|44
1692872100000|2023-08-24 10:15:00|66.05|64.85|65.94|64.74|66.06|64.86|65.93|64.73|56
1692872400000|2023-08-24 10:20:00|65.95|64.75|66.09|64.89|66.11|64.91|65.94|64.74|29
1692872700000|2023-08-24 10:25:00|66.1|64.9|66.09|64.89|66.11|64.91|66.07|64.87|64
1692873000000|2023-08-24 10:30:00|66.08|64.88|66|64.8|66.09|64.89|65.97|64.77|64
1692873300000|2023-08-24 10:35:00|65.99|64.79|66.06|64.86|66.06|64.86|65.99|64.79|44
1692873600000|2023-08-24 10:40:00|66.05|64.85|66.06|64.86|66.07|64.87|66.03|64.83|34
1692873900000|2023-08-24 10:45:00|66.07|64.87|66.09|64.89|66.1|64.9|66.05|64.85|47
1692874200000|2023-08-24 10:50:00|66.1|64.9|66.12|64.92|66.13|64.93|66.09|64.89|32
1692874500000|2023-08-24 10:55:00|66.13|64.93|66.15|64.95|66.15|64.95|66.11|64.91|22
1692874800000|2023-08-24 11:00:00|66.14|64.94|66.14|64.94|66.15|64.95|66.1|64.9|41
1692875100000|2023-08-24 11:05:00|66.13|64.93|66.15|64.95|66.17|64.97|66.13|64.93|57
1692875400000|2023-08-24 11:10:00|66.14|64.94|66.22|65.02|66.23|65.03|66.14|64.94|69
1692875700000|2023-08-24 11:15:00|66.23|65.03|66.24|65.04|66.26|65.06|66.21|65.01|61
1692876000000|2023-08-24 11:20:00|66.23|65.03|66.21|65.01|66.24|65.04|66.19|64.99|59
1692876300000|2023-08-24 11:25:00|66.19|64.99|66.35|65.15|66.36|65.16|66.19|64.99|47
1692876600000|2023-08-24 11:30:00|66.34|65.14|66.39|65.19|66.41|65.21|66.32|65.12|51
1692876900000|2023-08-24 11:35:00|66.4|65.2|66.36|65.16|66.4|65.2|66.35|65.15|20
1692877200000|2023-08-24 11:40:00|66.35|65.15|66.29|65.09|66.36|65.16|66.29|65.09|25
1692877500000|2023-08-24 11:45:00|66.28|65.08|66.3|65.1|66.31|65.11|66.25|65.05|55
1692877800000|2023-08-24 11:50:00|66.29|65.09|66.2|65|66.3|65.1|66.17|64.97|80
1692878100000|2023-08-24 11:55:00|66.21|65.01|66.15|64.95|66.23|65.03|66.13|64.93|68
1692878400000|2023-08-24 12:00:00|66.14|64.94|65.97|64.77|66.15|64.95|65.97|64.77|96
1692878700000|2023-08-24 12:05:00|65.98|64.78|65.93|64.73|66|64.8|65.84|64.64|169
1692879000000|2023-08-24 12:10:00|65.92|64.72|65.86|64.66|65.96|64.76|65.79|64.59|147
1692879300000|2023-08-24 12:15:00|65.85|64.65|65.81|64.61|65.92|64.72|65.81|64.61|144
1692879600000|2023-08-24 12:20:00|65.83|64.63|65.87|64.67|65.9|64.7|65.82|64.62|82
1692879900000|2023-08-24 12:25:00|65.86|64.66|65.97|64.77|65.98|64.78|65.86|64.66|76
1692880200000|2023-08-24 12:30:00|65.95|64.75|65.96|64.76|66.01|64.81|65.93|64.73|125
1692880500000|2023-08-24 12:35:00|65.95|64.75|65.93|64.73|65.97|64.77|65.78|64.58|179
1692880800000|2023-08-24 12:40:00|65.94|64.74|65.98|64.78|66|64.8|65.92|64.72|100
1692881100000|2023-08-24 12:45:00|65.97|64.77|65.91|64.71|66.04|64.84|65.86|64.66|119
1692881400000|2023-08-24 12:50:00|65.9|64.7|65.87|64.67|65.98|64.78|65.85|64.65|97
1692881700000|2023-08-24 12:55:00|65.86|64.66|65.95|64.75|65.99|64.79|65.86|64.66|123
1692882000000|2023-08-24 13:00:00|65.94|64.74|65.95|64.75|66|64.8|65.9|64.7|106
1692882300000|2023-08-24 13:05:00|65.94|64.74|65.98|64.78|66|64.8|65.91|64.71|79
1692882600000|2023-08-24 13:10:00|65.97|64.77|65.9|64.7|65.97|64.77|65.83|64.63|134
1692882900000|2023-08-24 13:15:00|65.91|64.71|65.87|64.67|65.91|64.71|65.86|64.66|79
1692883200000|2023-08-24 13:20:00|65.86|64.66|65.76|64.56|65.9|64.7|65.75|64.55|110
1692883500000|2023-08-24 13:25:00|65.77|64.57|65.85|64.65|65.89|64.69|65.76|64.56|146
1692883800000|2023-08-24 13:30:00|65.86|64.66|65.8|64.6|65.86|64.66|65.74|64.54|224
1692884100000|2023-08-24 13:35:00|65.79|64.59|65.86|64.66|65.91|64.71|65.77|64.57|165
1692884400000|2023-08-24 13:40:00|65.85|64.65|65.85|64.65|65.9|64.7|65.73|64.53|235
1692884700000|2023-08-24 13:45:00|65.83|64.63|65.73|64.53|65.95|64.75|65.73|64.53|218
1692885000000|2023-08-24 13:50:00|65.74|64.54|65.93|64.73|65.97|64.77|65.74|64.54|175
1692885300000|2023-08-24 13:55:00|65.94|64.74|65.97|64.77|66.01|64.81|65.91|64.71|89
1692885600000|2023-08-24 14:00:00|65.99|64.79|65.99|64.79|66|64.8|65.88|64.68|165
1692885900000|2023-08-24 14:05:00|65.98|64.78|65.83|64.63|65.99|64.79|65.79|64.59|160
1692886200000|2023-08-24 14:10:00|65.81|64.61|65.82|64.62|65.84|64.64|65.74|64.54|231
1692886500000|2023-08-24 14:15:00|65.81|64.61|65.77|64.57|65.86|64.66|65.69|64.49|256
1692886800000|2023-08-24 14:20:00|65.76|64.56|65.69|64.49|65.86|64.66|65.68|64.48|195
1692887100000|2023-08-24 14:25:00|65.68|64.48|65.56|64.36|65.69|64.49|65.56|64.36|175
1692887400000|2023-08-24 14:30:00|65.55|64.35|65.38|64.18|65.57|64.37|65.25|64.05|455
1692887700000|2023-08-24 14:35:00|65.35|64.15|65.3|64.1|65.41|64.21|65.19|63.99|436
1692888000000|2023-08-24 14:40:00|65.31|64.11|65.02|63.82|65.37|64.17|65|63.8|547
1692888300000|2023-08-24 14:45:00|65.03|63.83|65.19|63.99|65.27|64.07|64.96|63.76|399
1692888600000|2023-08-24 14:50:00|65.21|64.01|65.24|64.04|65.24|64.04|65.06|63.86|212
1692888900000|2023-08-24 14:55:00|65.25|64.05|65.07|63.87|65.32|64.12|65.06|63.86|150
1692889200000|2023-08-24 15:00:00|65.06|63.86|65.2|64|65.25|64.05|64.98|63.78|329
1692889500000|2023-08-24 15:05:00|65.19|63.99|65.07|63.87|65.19|63.99|64.98|63.78|234
1692889800000|2023-08-24 15:10:00|65.06|63.86|65.03|63.83|65.07|63.87|64.9|63.7|183
1692890100000|2023-08-24 15:15:00|65.02|63.82|65.1|63.9|65.18|63.98|64.99|63.79|231
1692890400000|2023-08-24 15:20:00|65.09|63.89|65.02|63.82|65.1|63.9|65|63.8|156
1692890700000|2023-08-24 15:25:00|65.01|63.81|64.89|63.69|65.01|63.81|64.83|63.63|293
1692891000000|2023-08-24 15:30:00|64.9|63.7|64.94|63.74|64.99|63.79|64.84|63.64|299
1692891300000|2023-08-24 15:35:00|64.93|63.73|65|63.8|65.02|63.82|64.9|63.7|198
1692891600000|2023-08-24 15:40:00|65.01|63.81|65.04|63.84|65.14|63.94|64.99|63.79|117
1692891900000|2023-08-24 15:45:00|65.02|63.82|65.03|63.83|65.08|63.88|64.99|63.79|124
1692892200000|2023-08-24 15:50:00|65.02|63.82|64.98|63.78|65.05|63.85|64.9|63.7|171
1692892500000|2023-08-24 15:55:00|64.97|63.77|64.93|63.73|65.05|63.85|64.91|63.71|249
1692892800000|2023-08-24 16:00:00|64.94|63.74|65.02|63.82|65.07|63.87|64.92|63.72|122
1692893100000|2023-08-24 16:05:00|65.01|63.81|65.17|63.97|65.17|63.97|65.01|63.81|115
1692893400000|2023-08-24 16:10:00|65.16|63.96|65.18|63.98|65.28|64.08|65.13|63.93|142
1692893700000|2023-08-24 16:15:00|65.19|63.99|65.24|64.04|65.31|64.11|65.16|63.96|132
1692894000000|2023-08-24 16:20:00|65.25|64.05|65.17|63.97|65.27|64.07|65.17|63.97|109
1692894300000|2023-08-24 16:25:00|65.18|63.98|65.24|64.04|65.25|64.05|65.15|63.95|106
1692894600000|2023-08-24 16:30:00|65.23|64.03|65.28|64.08|65.3|64.1|65.18|63.98|120
1692894900000|2023-08-24 16:35:00|65.26|64.06|65.32|64.12|65.32|64.12|65.24|64.04|41
1692895200000|2023-08-24 16:40:00|65.31|64.11|65.41|64.21|65.49|64.29|65.3|64.1|142
1692895500000|2023-08-24 16:45:00|65.42|64.22|65.54|64.34|65.54|64.34|65.36|64.16|131
1692895800000|2023-08-24 16:50:00|65.53|64.33|65.5|64.3|65.54|64.34|65.42|64.22|169
1692896100000|2023-08-24 16:55:00|65.51|64.31|65.49|64.29|65.51|64.31|65.37|64.17|94
1692896400000|2023-08-24 17:00:00|65.47|64.27|65.46|64.26|65.55|64.35|65.42|64.22|158
1692896700000|2023-08-24 17:05:00|65.47|64.27|65.44|64.24|65.49|64.29|65.36|64.16|107
1692897000000|2023-08-24 17:10:00|65.42|64.22|65.34|64.14|65.45|64.25|65.31|64.11|79
1692897300000|2023-08-24 17:15:00|65.32|64.12|65.27|64.07|65.35|64.15|65.25|64.05|151
1692897600000|2023-08-24 17:20:00|65.28|64.08|65.25|64.05|65.33|64.13|65.16|63.96|158
1692897900000|2023-08-24 17:25:00|65.24|64.04|65.3|64.1|65.3|64.1|65.17|63.97|118
1692898200000|2023-08-24 17:30:00|65.29|64.09|65.1|63.9|65.31|64.11|65.06|63.86|285
1692898500000|2023-08-24 17:35:00|65.09|63.89|65.03|63.83|65.13|63.93|64.81|63.61|325
1692898800000|2023-08-24 17:40:00|65.04|63.84|65.06|63.86|65.13|63.93|64.94|63.74|264
1692899100000|2023-08-24 17:45:00|65.07|63.87|65.16|63.96|65.29|64.09|65.04|63.84|286
1692899400000|2023-08-24 17:50:00|65.15|63.95|65.18|63.98|65.2|64|65.07|63.87|240
1692899700000|2023-08-24 17:55:00|65.19|63.99|65.23|64.03|65.24|64.04|65.11|63.91|148
1692900000000|2023-08-24 18:00:00|65.22|64.02|65.17|63.97|65.23|64.03|65.15|63.95|107
1692900300000|2023-08-24 18:05:00|65.16|63.96|65.18|63.98|65.22|64.02|65.11|63.91|85
1692900600000|2023-08-24 18:10:00|65.17|63.97|65.1|63.9|65.19|63.99|65.08|63.88|102
1692900900000|2023-08-24 18:15:00|65.07|63.87|65.04|63.84|65.1|63.9|65.03|63.83|108
1692901200000|2023-08-24 18:20:00|65.05|63.85|65.09|63.89|65.12|63.92|65.05|63.85|119
1692901500000|2023-08-24 18:25:00|65.11|63.91|65.17|63.97|65.17|63.97|65.08|63.88|121
1692901800000|2023-08-24 18:30:00|65.16|63.96|65.2|64|65.2|64|65.16|63.96|66
1692902100000|2023-08-24 18:35:00|65.19|63.99|65.12|63.92|65.2|64|65.08|63.88|131
1692902400000|2023-08-24 18:40:00|65.11|63.91|65.05|63.85|65.11|63.91|65.05|63.85|51
1692902700000|2023-08-24 18:45:00|65.04|63.84|65.12|63.92|65.17|63.97|65.04|63.84|95
1692903000000|2023-08-24 18:50:00|65.13|63.93|65.06|63.86|65.13|63.93|65.05|63.85|67
1692903300000|2023-08-24 18:55:00|65.07|63.87|65.13|63.93|65.15|63.95|65.07|63.87|76
1692903600000|2023-08-24 19:00:00|65.12|63.92|65.14|63.94|65.15|63.95|65.09|63.89|81
1692903900000|2023-08-24 19:05:00|65.13|63.93|65.17|63.97|65.18|63.98|65.13|63.93|44
1692904200000|2023-08-24 19:10:00|65.18|63.98|65.25|64.05|65.25|64.05|65.16|63.96|31
1692904500000|2023-08-24 19:15:00|65.26|64.06|65.23|64.03|65.28|64.08|65.2|64|68
1692904800000|2023-08-24 19:20:00|65.22|64.02|65.27|64.07|65.3|64.1|65.21|64.01|57
1692905100000|2023-08-24 19:25:00|65.26|64.06|65.33|64.13|65.35|64.15|65.25|64.05|99
1692905400000|2023-08-24 19:30:00|65.34|64.14|65.38|64.18|65.39|64.19|65.32|64.12|81
1692905700000|2023-08-24 19:35:00|65.37|64.17|65.34|64.14|65.37|64.17|65.3|64.1|97
1692906000000|2023-08-24 19:40:00|65.33|64.13|65.31|64.11|65.36|64.16|65.31|64.11|56
1692906300000|2023-08-24 19:45:00|65.3|64.1|65.21|64.01|65.31|64.11|65.2|64|127
1692906600000|2023-08-24 19:50:00|65.2|64|65.32|64.12|65.32|64.12|65.2|64|46
1692906900000|2023-08-24 19:55:00|65.3|64.1|65.22|64.02|65.31|64.11|65.16|63.96|99
1692907200000|2023-08-24 20:00:00|65.23|64.03|65.09|63.89|65.25|64.05|65.05|63.85|244
1692907500000|2023-08-24 20:05:00|65.08|63.88|65.19|63.99|65.2|64|65.05|63.85|176
1692907800000|2023-08-24 20:10:00|65.2|64|65.3|64.1|65.3|64.1|65.2|64|111
1692908100000|2023-08-24 20:15:00|65.29|64.09|65.27|64.07|65.3|64.1|65.24|64.04|117
1692908400000|2023-08-24 20:20:00|65.26|64.06|65.21|64.01|65.3|64.1|65.19|63.99|113
1692908700000|2023-08-24 20:25:00|65.22|64.02|65.18|63.98|65.22|64.02|65.15|63.95|74
1692909000000|2023-08-24 20:30:00|65.17|63.97|65.15|63.95|65.21|64.01|65.13|63.93|71
1692909300000|2023-08-24 20:35:00|65.14|63.94|65.1|63.9|65.15|63.95|65.06|63.86|124
1692909600000|2023-08-24 20:40:00|65.11|63.91|65.04|63.84|65.11|63.91|65.04|63.84|51
1692909900000|2023-08-24 20:45:00|65.05|63.85|64.98|63.78|65.07|63.87|64.96|63.76|103
1692910200000|2023-08-24 20:50:00|64.97|63.77|64.75|63.55|64.99|63.79|64.69|63.49|492
1692910500000|2023-08-24 20:55:00|64.76|63.56|64.77|63.57|64.77|63.57|64.5|63.3|453
1692910800000|2023-08-24 21:00:00|64.76|63.56|64.83|63.63|64.87|63.67|64.7|63.5|119
1692911100000|2023-08-24 21:05:00|64.84|63.64|64.87|63.67|64.93|63.73|64.84|63.64|77
1692911400000|2023-08-24 21:10:00|64.88|63.68|64.87|63.67|64.93|63.73|64.87|63.67|55
1692911700000|2023-08-24 21:15:00|64.88|63.68|64.99|63.79|65|63.8|64.88|63.68|38
1692912000000|2023-08-24 21:20:00|65|63.8|65.03|63.83|65.07|63.87|65|63.8|44
1692912300000|2023-08-24 21:25:00|65.02|63.82|65.06|63.86|65.06|63.86|65.02|63.82|13
1692912600000|2023-08-24 21:30:00|65.07|63.87|65.14|63.94|65.14|63.94|65.07|63.87|18
1692912900000|2023-08-24 21:35:00|65.15|63.95|65.18|63.98|65.21|64.01|65.1|63.9|25
1692913200000|2023-08-24 21:40:00|65.17|63.97|65.15|63.95|65.17|63.97|65.15|63.95|13
1692913500000|2023-08-24 21:45:00|65.16|63.96|65.1|63.9|65.16|63.96|65.1|63.9|27
1692913800000|2023-08-24 21:50:00|65.11|63.91|65.14|63.94|65.14|63.94|65.09|63.89|12
1692914100000|2023-08-24 21:55:00|65.15|63.95|65.14|63.94|65.15|63.95|65.12|63.92|74
1692914400000|2023-08-24 22:00:00|65.15|63.95|65.21|64.01|65.23|64.03|65.13|63.93|96
1692914700000|2023-08-24 22:05:00|65.2|64|65.17|63.97|65.21|64.01|65.17|63.97|60
1692915000000|2023-08-24 22:10:00|65.16|63.96|65.18|63.98|65.21|64.01|65.11|63.91|61
1692915300000|2023-08-24 22:15:00|65.19|63.99|65.16|63.96|65.19|63.99|65.11|63.91|64
1692915600000|2023-08-24 22:20:00|65.15|63.95|65.21|64.01|65.24|64.04|65.15|63.95|77
1692915900000|2023-08-24 22:25:00|65.22|64.02|65.24|64.04|65.28|64.08|65.19|63.99|54
1692916200000|2023-08-24 22:30:00|65.25|64.05|65.26|64.06|65.31|64.11|65.25|64.05|56
1692916500000|2023-08-24 22:35:00|65.27|64.07|65.3|64.1|65.33|64.13|65.26|64.06|45
1692916800000|2023-08-24 22:40:00|65.29|64.09|65.27|64.07|65.32|64.12|65.2|64|99
1692917100000|2023-08-24 22:45:00|65.28|64.08|65.33|64.13|65.33|64.13|65.27|64.07|65
1692917400000|2023-08-24 22:50:00|65.32|64.12|65.35|64.15|65.36|64.16|65.31|64.11|50
1692917700000|2023-08-24 22:55:00|65.34|64.14|65.35|64.15|65.36|64.16|65.33|64.13|36
1692918000000|2023-08-24 23:00:00|65.36|64.16|65.32|64.12|65.36|64.16|65.28|64.08|46
1692918300000|2023-08-24 23:05:00|65.31|64.11|65.29|64.09|65.33|64.13|65.26|64.06|43
1692918600000|2023-08-24 23:10:00|65.28|64.08|65.28|64.08|65.33|64.13|65.22|64.02|76
1692918900000|2023-08-24 23:15:00|65.27|64.07|65.33|64.13|65.34|64.14|65.26|64.06|85
1692919200000|2023-08-24 23:20:00|65.32|64.12|65.34|64.14|65.34|64.14|65.3|64.1|40
1692919500000|2023-08-24 23:25:00|65.35|64.15|65.36|64.16|65.37|64.17|65.32|64.12|41
1692919800000|2023-08-24 23:30:00|65.37|64.17|65.33|64.13|65.37|64.17|65.29|64.09|92
1692920100000|2023-08-24 23:35:00|65.32|64.12|65.32|64.12|65.35|64.15|65.28|64.08|68
1692920400000|2023-08-24 23:40:00|65.31|64.11|65.34|64.14|65.36|64.16|65.26|64.06|65
1692920700000|2023-08-24 23:45:00|65.35|64.15|65.53|64.33|65.6|64.4|65.28|64.08|250
1692921000000|2023-08-24 23:50:00|65.54|64.34|65.47|64.27|65.58|64.38|65.46|64.26|252
1692921300000|2023-08-24 23:55:00|65.48|64.28|65.49|64.29|65.53|64.33|65.46|64.26|77
1692921600000|2023-08-25 00:00:00|65.48|64.28|65.38|64.18|65.49|64.29|65.35|64.15|144
1692921900000|2023-08-25 00:05:00|65.37|64.17|65.3|64.1|65.37|64.17|65.23|64.03|206
1692922200000|2023-08-25 00:10:00|65.29|64.09|65.28|64.08|65.36|64.16|65.25|64.05|138
1692922500000|2023-08-25 00:15:00|65.29|64.09|65.28|64.08|65.31|64.11|65.22|64.02|109
1692922800000|2023-08-25 00:20:00|65.29|64.09|65.22|64.02|65.29|64.09|65.2|64|89
1692923100000|2023-08-25 00:25:00|65.23|64.03|65.18|63.98|65.24|64.04|65.17|63.97|109
1692923400000|2023-08-25 00:30:00|65.17|63.97|65.17|63.97|65.19|63.99|65.12|63.92|118
1692923700000|2023-08-25 00:35:00|65.15|63.95|65.08|63.88|65.17|63.97|65.07|63.87|72
1692924000000|2023-08-25 00:40:00|65.07|63.87|65.11|63.91|65.11|63.91|65.04|63.84|68
1692924300000|2023-08-25 00:45:00|65.12|63.92|65.09|63.89|65.13|63.93|65.04|63.84|59
1692924600000|2023-08-25 00:50:00|65.08|63.88|65|63.8|65.1|63.9|65|63.8|76
1692924900000|2023-08-25 00:55:00|64.99|63.79|64.97|63.77|65|63.8|64.95|63.75|45
1692925200000|2023-08-25 01:00:00|64.98|63.78|65|63.8|65|63.8|64.94|63.74|58
1692925500000|2023-08-25 01:05:00|64.99|63.79|65.02|63.82|65.04|63.84|64.98|63.78|30
1692925800000|2023-08-25 01:10:00|65.01|63.81|64.95|63.75|65.03|63.83|64.94|63.74|43
1692926100000|2023-08-25 01:15:00|64.96|63.76|64.99|63.79|65|63.8|64.84|63.64|111
1692926400000|2023-08-25 01:20:00|65|63.8|65.08|63.88|65.09|63.89|65|63.8|100
1692926700000|2023-08-25 01:25:00|65.07|63.87|65.11|63.91|65.11|63.91|65.06|63.86|43
1692927000000|2023-08-25 01:30:00|65.1|63.9|65.16|63.96|65.16|63.96|65.06|63.86|55
1692927300000|2023-08-25 01:35:00|65.15|63.95|65.11|63.91|65.18|63.98|65.09|63.89|74
1692927600000|2023-08-25 01:40:00|65.12|63.92|65.2|64|65.2|64|65.12|63.92|45
1692927900000|2023-08-25 01:45:00|65.19|63.99|65.2|64|65.25|64.05|65.18|63.98|44
1692928200000|2023-08-25 01:50:00|65.21|64.01|65.24|64.04|65.26|64.06|65.18|63.98|52
1692928500000|2023-08-25 01:55:00|65.25|64.05|65.33|64.13|65.33|64.13|65.24|64.04|42
1692928800000|2023-08-25 02:00:00|65.32|64.12|65.34|64.14|65.39|64.19|65.3|64.1|79
1692929100000|2023-08-25 02:05:00|65.33|64.13|65.31|64.11|65.33|64.13|65.25|64.05|51
1692929400000|2023-08-25 02:10:00|65.32|64.12|65.31|64.11|65.35|64.15|65.3|64.1|78
1692929700000|2023-08-25 02:15:00|65.32|64.12|65.32|64.12|65.32|64.12|65.26|64.06|73
1692930000000|2023-08-25 02:20:00|65.33|64.13|65.42|64.22|65.42|64.22|65.33|64.13|66
1692930300000|2023-08-25 02:25:00|65.43|64.23|65.51|64.31|65.53|64.33|65.4|64.2|127
1692930600000|2023-08-25 02:30:00|65.52|64.32|65.45|64.25|65.53|64.33|65.4|64.2|84
1692930900000|2023-08-25 02:35:00|65.44|64.24|65.28|64.08|65.45|64.25|65.28|64.08|74
1692931200000|2023-08-25 02:40:00|65.29|64.09|65.38|64.18|65.42|64.22|65.28|64.08|119
1692931500000|2023-08-25 02:45:00|65.39|64.19|65.3|64.1|65.4|64.2|65.24|64.04|133
1692931800000|2023-08-25 02:50:00|65.29|64.09|65.24|64.04|65.32|64.12|65.22|64.02|129
1692932100000|2023-08-25 02:55:00|65.23|64.03|65.18|63.98|65.26|64.06|65.16|63.96|68
1692932400000|2023-08-25 03:00:00|65.19|63.99|65.2|64|65.21|64.01|65.18|63.98|58
1692932700000|2023-08-25 03:05:00|65.21|64.01|65.07|63.87|65.21|64.01|65.05|63.85|47
1692933000000|2023-08-25 03:10:00|65.06|63.86|65.04|63.84|65.1|63.9|64.96|63.76|98
1692933300000|2023-08-25 03:15:00|65.03|63.83|65.04|63.84|65.09|63.89|65.02|63.82|73
1692933600000|2023-08-25 03:20:00|65.03|63.83|64.97|63.77|65.03|63.83|64.95|63.75|101
1692933900000|2023-08-25 03:25:00|64.96|63.76|64.55|63.35|64.97|63.77|64.22|63.02|446
1692934200000|2023-08-25 03:30:00|64.56|63.36|64.72|63.52|64.74|63.54|64.51|63.31|322
1692934500000|2023-08-25 03:35:00|64.74|63.54|64.8|63.6|64.83|63.63|64.71|63.51|183
1692934800000|2023-08-25 03:40:00|64.81|63.61|64.85|63.65|64.9|63.7|64.75|63.55|207
1692935100000|2023-08-25 03:45:00|64.84|63.64|64.75|63.55|64.84|63.64|64.71|63.51|165
1692935400000|2023-08-25 03:50:00|64.74|63.54|64.88|63.68|64.92|63.72|64.74|63.54|123
1692935700000|2023-08-25 03:55:00|64.89|63.69|64.84|63.64|64.9|63.7|64.81|63.61|80
1692936000000|2023-08-25 04:00:00|64.85|63.65|64.88|63.68|64.9|63.7|64.82|63.62|64
1692936300000|2023-08-25 04:05:00|64.89|63.69|64.93|63.73|64.93|63.73|64.81|63.61|49
1692936600000|2023-08-25 04:10:00|64.92|63.72|64.78|63.58|64.95|63.75|64.73|63.53|98
1692936900000|2023-08-25 04:15:00|64.77|63.57|64.74|63.54|64.78|63.58|64.68|63.48|150
1692937200000|2023-08-25 04:20:00|64.73|63.53|64.68|63.48|64.78|63.58|64.68|63.48|122
1692937500000|2023-08-25 04:25:00|64.67|63.47|64.45|63.25|64.69|63.49|64.44|63.24|169
1692937800000|2023-08-25 04:30:00|64.46|63.26|64.49|63.29|64.6|63.4|64.44|63.24|190
1692938100000|2023-08-25 04:35:00|64.48|63.28|64.48|63.28|64.61|63.41|64.43|63.23|196
1692938400000|2023-08-25 04:40:00|64.49|63.29|64.55|63.35|64.61|63.41|64.48|63.28|150
1692938700000|2023-08-25 04:45:00|64.56|63.36|64.52|63.32|64.58|63.38|64.45|63.25|138
1692939000000|2023-08-25 04:50:00|64.51|63.31|64.43|63.23|64.51|63.31|64.35|63.15|291
1692939300000|2023-08-25 04:55:00|64.42|63.22|64.44|63.24|64.46|63.26|64.37|63.17|196
1692939600000|2023-08-25 05:00:00|64.43|63.23|64.44|63.24|64.46|63.26|64.31|63.11|203
1692939900000|2023-08-25 05:05:00|64.45|63.25|64.54|63.34|64.55|63.35|64.39|63.19|178
1692940200000|2023-08-25 05:10:00|64.53|63.33|64.58|63.38|64.58|63.38|64.51|63.31|140
1692940500000|2023-08-25 05:15:00|64.6|63.4|64.65|63.45|64.68|63.48|64.57|63.37|84
1692940800000|2023-08-25 05:20:00|64.64|63.44|64.72|63.52|64.75|63.55|64.64|63.44|43
1692941100000|2023-08-25 05:25:00|64.71|63.51|64.76|63.56|64.77|63.57|64.68|63.48|36
1692941400000|2023-08-25 05:30:00|64.77|63.57|64.81|63.61|64.82|63.62|64.76|63.56|58
1692941700000|2023-08-25 05:35:00|64.8|63.6|64.82|63.62|64.82|63.62|64.76|63.56|30
1692942000000|2023-08-25 05:40:00|64.81|63.61|64.82|63.62|64.85|63.65|64.8|63.6|34
1692942300000|2023-08-25 05:45:00|64.83|63.63|64.88|63.68|64.89|63.69|64.81|63.61|41
1692942600000|2023-08-25 05:50:00|64.87|63.67|64.86|63.66|64.92|63.72|64.84|63.64|37
1692942900000|2023-08-25 05:55:00|64.85|63.65|64.78|63.58|64.85|63.65|64.78|63.58|28
1692943200000|2023-08-25 06:00:00|64.79|63.59|64.75|63.55|64.8|63.6|64.7|63.5|85
1692943500000|2023-08-25 06:05:00|64.76|63.56|64.72|63.52|64.79|63.59|64.69|63.49|91
1692943800000|2023-08-25 06:10:00|64.73|63.53|64.78|63.58|64.78|63.58|64.72|63.52|37
1692944100000|2023-08-25 06:15:00|64.77|63.57|64.8|63.6|64.89|63.69|64.73|63.53|118
1692944400000|2023-08-25 06:20:00|64.81|63.61|64.92|63.72|64.95|63.75|64.8|63.6|155
1692944700000|2023-08-25 06:25:00|64.94|63.74|65.02|63.82|65.11|63.91|64.9|63.7|187
1692945000000|2023-08-25 06:30:00|65.01|63.81|65.04|63.84|65.09|63.89|64.99|63.79|87
1692945300000|2023-08-25 06:35:00|65.03|63.83|65.03|63.83|65.06|63.86|64.98|63.78|89
1692945600000|2023-08-25 06:40:00|65.02|63.82|65.07|63.87|65.1|63.9|64.98|63.78|125
1692945900000|2023-08-25 06:45:00|65.06|63.86|65.03|63.83|65.15|63.95|65|63.8|167
1692946200000|2023-08-25 06:50:00|65.02|63.82|64.93|63.73|65.05|63.85|64.89|63.69|70
1692946500000|2023-08-25 06:55:00|64.94|63.74|65.04|63.84|65.04|63.84|64.92|63.72|83
1692946800000|2023-08-25 07:00:00|65.03|63.83|65.06|63.86|65.14|63.94|65.03|63.83|112
1692947100000|2023-08-25 07:05:00|65.05|63.85|65.11|63.91|65.14|63.94|65.05|63.85|29
1692947400000|2023-08-25 07:10:00|65.12|63.92|65.18|63.98|65.2|64|65.07|63.87|150
1692947700000|2023-08-25 07:15:00|65.16|63.96|65.17|63.97|65.26|64.06|65.16|63.96|98
1692948000000|2023-08-25 07:20:00|65.16|63.96|65.24|64.04|65.25|64.05|65.16|63.96|130
1692948300000|2023-08-25 07:25:00|65.25|64.05|65.2|64|65.26|64.06|65.18|63.98|113
1692948600000|2023-08-25 07:30:00|65.21|64.01|65.12|63.92|65.21|64.01|65.1|63.9|83
1692948900000|2023-08-25 07:35:00|65.13|63.93|65.09|63.89|65.13|63.93|65.08|63.88|52
1692949200000|2023-08-25 07:40:00|65.1|63.9|65.04|63.84|65.1|63.9|65.02|63.82|82
1692949500000|2023-08-25 07:45:00|65.03|63.83|65.01|63.81|65.05|63.85|64.97|63.77|93
1692949800000|2023-08-25 07:50:00|65|63.8|65|63.8|65.03|63.83|64.96|63.76|86
1692950100000|2023-08-25 07:55:00|64.99|63.79|65|63.8|65.02|63.82|64.96|63.76|132
1692950400000|2023-08-25 08:00:00|64.99|63.79|65.12|63.92|65.14|63.94|64.97|63.77|140
1692950700000|2023-08-25 08:05:00|65.11|63.91|65.13|63.93|65.15|63.95|65.08|63.88|116
1692951000000|2023-08-25 08:10:00|65.12|63.92|65.15|63.95|65.17|63.97|65.11|63.91|79
1692951300000|2023-08-25 08:15:00|65.16|63.96|65.17|63.97|65.21|64.01|65.15|63.95|57
1692951600000|2023-08-25 08:20:00|65.16|63.96|65.22|64.02|65.25|64.05|65.16|63.96|106
1692951900000|2023-08-25 08:25:00|65.21|64.01|65.3|64.1|65.34|64.14|65.19|63.99|170
1692952200000|2023-08-25 08:30:00|65.31|64.11|65.29|64.09|65.32|64.12|65.25|64.05|119
1692952500000|2023-08-25 08:35:00|65.31|64.11|65.33|64.13|65.37|64.17|65.28|64.08|71
1692952800000|2023-08-25 08:40:00|65.34|64.14|65.29|64.09|65.35|64.15|65.29|64.09|38
1692953100000|2023-08-25 08:45:00|65.3|64.1|65.32|64.12|65.33|64.13|65.27|64.07|74
1692953400000|2023-08-25 08:50:00|65.33|64.13|65.25|64.05|65.34|64.14|65.25|64.05|40
1692953700000|2023-08-25 08:55:00|65.26|64.06|65.24|64.04|65.27|64.07|65.22|64.02|58
1692954000000|2023-08-25 09:00:00|65.23|64.03|65.22|64.02|65.23|64.03|65.16|63.96|74
1692954300000|2023-08-25 09:05:00|65.24|64.04|65.19|63.99|65.25|64.05|65.17|63.97|90
1692954600000|2023-08-25 09:10:00|65.2|64|65.16|63.96|65.22|64.02|65.15|63.95|119
1692954900000|2023-08-25 09:15:00|65.17|63.97|65.3|64.1|65.32|64.12|65.17|63.97|107
1692955200000|2023-08-25 09:20:00|65.29|64.09|65.25|64.05|65.33|64.13|65.22|64.02|97
1692955500000|2023-08-25 09:25:00|65.26|64.06|65.33|64.13|65.37|64.17|65.23|64.03|87
1692955800000|2023-08-25 09:30:00|65.34|64.14|65.27|64.07|65.36|64.16|65.26|64.06|69
1692956100000|2023-08-25 09:35:00|65.26|64.06|65.33|64.13|65.35|64.15|65.26|64.06|86
1692956400000|2023-08-25 09:40:00|65.31|64.11|65.27|64.07|65.32|64.12|65.25|64.05|79
1692956700000|2023-08-25 09:45:00|65.26|64.06|65.23|64.03|65.29|64.09|65.19|63.99|46
1692957000000|2023-08-25 09:50:00|65.24|64.04|65.25|64.05|65.29|64.09|65.23|64.03|60
1692957300000|2023-08-25 09:55:00|65.24|64.04|65.22|64.02|65.25|64.05|65.2|64|87
1692957600000|2023-08-25 10:00:00|65.21|64.01|65.24|64.04|65.25|64.05|65.2|64|99
1692957900000|2023-08-25 10:05:00|65.23|64.03|65.28|64.08|65.3|64.1|65.22|64.02|94
1692958200000|2023-08-25 10:10:00|65.29|64.09|65.29|64.09|65.29|64.09|65.24|64.04|71
1692958500000|2023-08-25 10:15:00|65.3|64.1|65.34|64.14|65.35|64.15|65.28|64.08|88
1692958800000|2023-08-25 10:20:00|65.33|64.13|65.28|64.08|65.35|64.15|65.28|64.08|55
1692959100000|2023-08-25 10:25:00|65.29|64.09|65.2|64|65.29|64.09|65.19|63.99|57
1692959400000|2023-08-25 10:30:00|65.19|63.99|65.22|64.02|65.22|64.02|65.17|63.97|49
1692959700000|2023-08-25 10:35:00|65.21|64.01|65.26|64.06|65.27|64.07|65.21|64.01|32
1692960000000|2023-08-25 10:40:00|65.27|64.07|65.24|64.04|65.28|64.08|65.21|64.01|63
1692960300000|2023-08-25 10:45:00|65.23|64.03|65.17|63.97|65.24|64.04|65.15|63.95|41
1692960600000|2023-08-25 10:50:00|65.16|63.96|65.14|63.94|65.18|63.98|65.13|63.93|71
1692960900000|2023-08-25 10:55:00|65.13|63.93|65.18|63.98|65.19|63.99|65.13|63.93|36
1692961200000|2023-08-25 11:00:00|65.19|63.99|65.27|64.07|65.27|64.07|65.18|63.98|33
1692961500000|2023-08-25 11:05:00|65.28|64.08|65.29|64.09|65.3|64.1|65.25|64.05|25
1692961800000|2023-08-25 11:10:00|65.3|64.1|65.31|64.11|65.32|64.12|65.29|64.09|34
1692962100000|2023-08-25 11:15:00|65.32|64.12|65.33|64.13|65.33|64.13|65.31|64.11|38
1692962400000|2023-08-25 11:20:00|65.32|64.12|65.33|64.13|65.35|64.15|65.31|64.11|57
1692962700000|2023-08-25 11:25:00|65.34|64.14|65.39|64.19|65.43|64.23|65.33|64.13|48
1692963000000|2023-08-25 11:30:00|65.4|64.2|65.42|64.22|65.42|64.22|65.38|64.18|66
1692963300000|2023-08-25 11:35:00|65.41|64.21|65.43|64.23|65.43|64.23|65.4|64.2|19
1692963600000|2023-08-25 11:40:00|65.44|64.24|65.39|64.19|65.46|64.26|65.39|64.19|52
1692963900000|2023-08-25 11:45:00|65.4|64.2|65.36|64.16|65.41|64.21|65.33|64.13|40
1692964200000|2023-08-25 11:50:00|65.35|64.15|65.28|64.08|65.36|64.16|65.27|64.07|36
1692964500000|2023-08-25 11:55:00|65.27|64.07|65.32|64.12|65.34|64.14|65.27|64.07|59
1692964800000|2023-08-25 12:00:00|65.31|64.11|65.31|64.11|65.36|64.16|65.28|64.08|98
1692965100000|2023-08-25 12:05:00|65.3|64.1|65.4|64.2|65.43|64.23|65.29|64.09|54
1692965400000|2023-08-25 12:10:00|65.39|64.19|65.45|64.25|65.46|64.26|65.39|64.19|44
1692965700000|2023-08-25 12:15:00|65.46|64.26|65.4|64.2|65.48|64.28|65.38|64.18|61
1692966000000|2023-08-25 12:20:00|65.41|64.21|65.51|64.31|65.52|64.32|65.4|64.2|104
1692966300000|2023-08-25 12:25:00|65.52|64.32|65.42|64.22|65.56|64.36|65.42|64.22|57
1692966600000|2023-08-25 12:30:00|65.43|64.23|65.35|64.15|65.54|64.34|65.34|64.14|82
1692966900000|2023-08-25 12:35:00|65.36|64.16|65.37|64.17|65.39|64.19|65.36|64.16|57
1692967200000|2023-08-25 12:40:00|65.36|64.16|65.41|64.21|65.43|64.23|65.34|64.14|74
1692967500000|2023-08-25 12:45:00|65.4|64.2|65.35|64.15|65.4|64.2|65.34|64.14|19
1692967800000|2023-08-25 12:50:00|65.34|64.14|65.31|64.11|65.36|64.16|65.31|64.11|24
1692968100000|2023-08-25 12:55:00|65.3|64.1|65.34|64.14|65.34|64.14|65.3|64.1|15
1692968400000|2023-08-25 13:00:00|65.35|64.15|65.5|64.3|65.51|64.31|65.34|64.14|161
1692968700000|2023-08-25 13:05:00|65.49|64.29|65.4|64.2|65.56|64.36|65.4|64.2|133
1692969000000|2023-08-25 13:10:00|65.42|64.22|65.54|64.34|65.63|64.43|65.42|64.22|264
1692969300000|2023-08-25 13:15:00|65.55|64.35|65.47|64.27|65.66|64.46|65.43|64.23|213
1692969600000|2023-08-25 13:20:00|65.46|64.26|65.47|64.27|65.51|64.31|65.39|64.19|131
1692969900000|2023-08-25 13:25:00|65.46|64.26|65.48|64.28|65.51|64.31|65.38|64.18|129
1692970200000|2023-08-25 13:30:00|65.49|64.29|65.52|64.32|65.58|64.38|65.4|64.2|249
1692970500000|2023-08-25 13:35:00|65.53|64.33|65.45|64.25|65.64|64.44|65.45|64.25|212
1692970800000|2023-08-25 13:40:00|65.46|64.26|65.43|64.23|65.53|64.33|65.39|64.19|160
1692971100000|2023-08-25 13:45:00|65.42|64.22|65.35|64.15|65.49|64.29|65.35|64.15|149
1692971400000|2023-08-25 13:50:00|65.34|64.14|65.26|64.06|65.38|64.18|65.26|64.06|214
1692971700000|2023-08-25 13:55:00|65.27|64.07|65.23|64.03|65.3|64.1|65.2|64|140
1692972000000|2023-08-25 14:00:00|65.22|64.02|65.16|63.96|65.43|64.23|65.14|63.94|312
1692972300000|2023-08-25 14:05:00|65.15|63.95|65.05|63.85|65.24|64.04|64.99|63.79|281
1692972600000|2023-08-25 14:10:00|65.06|63.86|65.3|64.1|65.32|64.12|65.06|63.86|238
1692972900000|2023-08-25 14:15:00|65.29|64.09|65.44|64.24|66.01|64.81|65.29|64.09|521
1692973200000|2023-08-25 14:20:00|65.45|64.25|65.34|64.14|65.57|64.37|65.32|64.12|456
1692973500000|2023-08-25 14:25:00|65.32|64.12|65.26|64.06|65.43|64.23|65.2|64|413
1692973800000|2023-08-25 14:30:00|65.25|64.05|65.28|64.08|65.35|64.15|65.19|63.99|363
1692974100000|2023-08-25 14:35:00|65.3|64.1|65.17|63.97|65.35|64.15|65.17|63.97|310
1692974400000|2023-08-25 14:40:00|65.18|63.98|64.93|63.73|65.25|64.05|64.9|63.7|382
1692974700000|2023-08-25 14:45:00|64.92|63.72|64.93|63.73|65.13|63.93|64.77|63.57|412
1692975000000|2023-08-25 14:50:00|64.92|63.72|64.93|63.73|65.08|63.88|64.86|63.66|361
1692975300000|2023-08-25 14:55:00|64.92|63.72|64.82|63.62|64.97|63.77|64.77|63.57|417
1692975600000|2023-08-25 15:00:00|64.81|63.61|64.98|63.78|64.99|63.79|64.64|63.44|504
1692975900000|2023-08-25 15:05:00|64.97|63.77|65.15|63.95|65.19|63.99|64.95|63.75|342
1692976200000|2023-08-25 15:10:00|65.16|63.96|65.27|64.07|65.64|64.44|65.07|63.87|427
1692976500000|2023-08-25 15:15:00|65.28|64.08|65.36|64.16|65.36|64.16|65.15|63.95|359
1692976800000|2023-08-25 15:20:00|65.35|64.15|65.4|64.2|65.42|64.22|65.19|63.99|324
1692977100000|2023-08-25 15:25:00|65.41|64.21|65.39|64.19|65.48|64.28|65.36|64.16|251
1692977400000|2023-08-25 15:30:00|65.38|64.18|65.35|64.15|65.39|64.19|65.29|64.09|131
1692977700000|2023-08-25 15:35:00|65.34|64.14|65.49|64.29|65.56|64.36|65.32|64.12|186
1692978000000|2023-08-25 15:40:00|65.5|64.3|65.52|64.32|65.55|64.35|65.44|64.24|150
1692978300000|2023-08-25 15:45:00|65.51|64.31|65.53|64.33|65.54|64.34|65.45|64.25|155
1692978600000|2023-08-25 15:50:00|65.54|64.34|65.55|64.35|65.57|64.37|65.45|64.25|151
1692978900000|2023-08-25 15:55:00|65.54|64.34|65.36|64.16|65.54|64.34|65.31|64.11|202
1692979200000|2023-08-25 16:00:00|65.35|64.15|65.37|64.17|65.52|64.32|65.32|64.12|185
1692979500000|2023-08-25 16:05:00|65.36|64.16|65.43|64.23|65.44|64.24|65.28|64.08|192
1692979800000|2023-08-25 16:10:00|65.44|64.24|65.43|64.23|65.48|64.28|65.34|64.14|179
1692980100000|2023-08-25 16:15:00|65.42|64.22|65.45|64.25|65.48|64.28|65.38|64.18|171
1692980400000|2023-08-25 16:20:00|65.46|64.26|65.43|64.23|65.46|64.26|65.35|64.15|174
1692980700000|2023-08-25 16:25:00|65.42|64.22|65.32|64.12|65.45|64.25|65.3|64.1|164
1692981000000|2023-08-25 16:30:00|65.31|64.11|65.29|64.09|65.38|64.18|65.27|64.07|190
1692981300000|2023-08-25 16:35:00|65.3|64.1|65.08|63.88|65.31|64.11|65.05|63.85|172
1692981600000|2023-08-25 16:40:00|65.09|63.89|65.05|63.85|65.1|63.9|64.94|63.74|233
1692981900000|2023-08-25 16:45:00|65.04|63.84|65.02|63.82|65.08|63.88|64.97|63.77|195
1692982200000|2023-08-25 16:50:00|65.03|63.83|64.86|63.66|65.04|63.84|64.85|63.65|145
1692982500000|2023-08-25 16:55:00|64.88|63.68|64.89|63.69|64.95|63.75|64.84|63.64|167
1692982800000|2023-08-25 17:00:00|64.88|63.68|65.03|63.83|65.12|63.92|64.86|63.66|200
1692983100000|2023-08-25 17:05:00|65.02|63.82|65.08|63.88|65.1|63.9|64.98|63.78|129
1692983400000|2023-08-25 17:10:00|65.07|63.87|65.13|63.93|65.14|63.94|65.04|63.84|118
1692983700000|2023-08-25 17:15:00|65.14|63.94|65.09|63.89|65.15|63.95|65.08|63.88|115
1692984000000|2023-08-25 17:20:00|65.08|63.88|65.1|63.9|65.12|63.92|65.05|63.85|184
1692984300000|2023-08-25 17:25:00|65.09|63.89|65.13|63.93|65.13|63.93|65.04|63.84|110
1692984600000|2023-08-25 17:30:00|65.12|63.92|65.05|63.85|65.13|63.93|65.03|63.83|142
1692984900000|2023-08-25 17:35:00|65.04|63.84|65.01|63.81|65.05|63.85|64.96|63.76|208
1692985200000|2023-08-25 17:40:00|65|63.8|65.07|63.87|65.08|63.88|64.95|63.75|157
1692985500000|2023-08-25 17:45:00|65.08|63.88|65.13|63.93|65.13|63.93|64.94|63.74|187
1692985800000|2023-08-25 17:50:00|65.14|63.94|65.16|63.96|65.26|64.06|65.11|63.91|181
1692986100000|2023-08-25 17:55:00|65.17|63.97|65.27|64.07|65.28|64.08|65.13|63.93|117
1692986400000|2023-08-25 18:00:00|65.26|64.06|65.34|64.14|65.35|64.15|65.17|63.97|159
1692986700000|2023-08-25 18:05:00|65.35|64.15|65.32|64.12|65.36|64.16|65.27|64.07|92
1692987000000|2023-08-25 18:10:00|65.31|64.11|65.4|64.2|65.41|64.21|65.29|64.09|122
1692987300000|2023-08-25 18:15:00|65.39|64.19|65.42|64.22|65.48|64.28|65.34|64.14|143
1692987600000|2023-08-25 18:20:00|65.43|64.23|65.45|64.25|65.48|64.28|65.39|64.19|169
1692987900000|2023-08-25 18:25:00|65.46|64.26|65.5|64.3|65.53|64.33|65.41|64.21|137
1692988200000|2023-08-25 18:30:00|65.51|64.31|65.59|64.39|65.59|64.39|65.49|64.29|98
1692988500000|2023-08-25 18:35:00|65.6|64.4|65.65|64.45|65.65|64.45|65.58|64.38|75
1692988800000|2023-08-25 18:40:00|65.66|64.46|65.64|64.44|65.66|64.46|65.59|64.39|118
1692989100000|2023-08-25 18:45:00|65.65|64.45|65.67|64.47|65.7|64.5|65.62|64.42|151
1692989400000|2023-08-25 18:50:00|65.66|64.46|65.83|64.63|65.87|64.67|65.66|64.46|215
1692989700000|2023-08-25 18:55:00|65.82|64.62|65.79|64.59|65.85|64.65|65.74|64.54|177
1692990000000|2023-08-25 19:00:00|65.8|64.6|65.79|64.59|65.84|64.64|65.73|64.53|135
1692990300000|2023-08-25 19:05:00|65.8|64.6|65.81|64.61|65.84|64.64|65.74|64.54|136
1692990600000|2023-08-25 19:10:00|65.82|64.62|65.9|64.7|65.91|64.71|65.77|64.57|141
1692990900000|2023-08-25 19:15:00|65.89|64.69|65.82|64.62|65.94|64.74|65.8|64.6|121
1692991200000|2023-08-25 19:20:00|65.83|64.63|65.72|64.52|65.84|64.64|65.71|64.51|94
1692991500000|2023-08-25 19:25:00|65.73|64.53|65.67|64.47|65.74|64.54|65.66|64.46|134
1692991800000|2023-08-25 19:30:00|65.68|64.48|65.64|64.44|65.69|64.49|65.64|64.44|70
1692992100000|2023-08-25 19:35:00|65.65|64.45|65.52|64.32|65.65|64.45|65.48|64.28|151
1692992400000|2023-08-25 19:40:00|65.53|64.33|65.49|64.29|65.54|64.34|65.48|64.28|56
1692992700000|2023-08-25 19:45:00|65.51|64.31|65.44|64.24|65.58|64.38|65.44|64.24|98
1692993000000|2023-08-25 19:50:00|65.43|64.23|65.48|64.28|65.48|64.28|65.42|64.22|162
1692993300000|2023-08-25 19:55:00|65.46|64.26|65.55|64.35|65.55|64.35|65.45|64.25|50
1692993600000|2023-08-25 20:00:00|65.54|64.34|65.52|64.32|65.55|64.35|65.47|64.27|50
1692993900000|2023-08-25 20:05:00|65.51|64.31|65.45|64.25|65.51|64.31|65.44|64.24|50
1692994200000|2023-08-25 20:10:00|65.44|64.24|65.47|64.27|65.51|64.31|65.42|64.22|26
1692994500000|2023-08-25 20:15:00|65.46|64.26|65.5|64.3|65.51|64.31|65.44|64.24|33
1692994800000|2023-08-25 20:20:00|65.49|64.29|65.56|64.36|65.57|64.37|65.49|64.29|29
1692995100000|2023-08-25 20:25:00|65.57|64.37|65.58|64.38|65.58|64.38|65.54|64.34|32
1692995400000|2023-08-25 20:30:00|65.57|64.37|65.58|64.38|65.61|64.41|65.55|64.35|60
1692995700000|2023-08-25 20:35:00|65.57|64.37|65.61|64.41|65.65|64.45|65.56|64.36|31
1692996000000|2023-08-25 20:40:00|65.6|64.4|65.6|64.4|65.6|64.4|65.56|64.36|43
1692996300000|2023-08-25 20:45:00|65.59|64.39|65.72|64.52|65.72|64.52|65.57|64.37|34
1692996600000|2023-08-25 20:50:00|65.71|64.51|65.73|64.53|65.74|64.54|65.66|64.46|44
1692996900000|2023-08-25 20:55:00|65.74|64.54|65.76|64.56|65.79|64.59|65.72|64.52|53
1693033200000|2023-08-26 07:00:00|65.94|64.74|66.04|64.84|66.04|64.84|65.93|64.73|22
1693033500000|2023-08-26 07:05:00|66.07|64.87|66.03|64.83|66.09|64.89|66.02|64.82|34
1693033800000|2023-08-26 07:10:00|66.02|64.82|66.01|64.81|66.03|64.83|65.98|64.78|19
1693034100000|2023-08-26 07:15:00|66|64.8|65.95|64.75|66|64.8|65.95|64.75|9
1693034400000|2023-08-26 07:20:00|65.94|64.74|65.93|64.73|65.97|64.77|65.89|64.69|20
1693034700000|2023-08-26 07:25:00|65.94|64.74|65.91|64.71|65.96|64.76|65.91|64.71|26
1693035000000|2023-08-26 07:30:00|65.9|64.7|65.9|64.7|65.93|64.73|65.89|64.69|17
1693035300000|2023-08-26 07:35:00|65.91|64.71|65.95|64.75|65.95|64.75|65.91|64.71|19
1693035600000|2023-08-26 07:40:00|65.94|64.74|65.94|64.74|65.98|64.78|65.85|64.65|35
1693035900000|2023-08-26 07:45:00|65.95|64.75|65.91|64.71|65.95|64.75|65.89|64.69|21
1693036200000|2023-08-26 07:50:00|65.9|64.7|65.99|64.79|65.99|64.79|65.9|64.7|21
1693036500000|2023-08-26 07:55:00|65.98|64.78|65.96|64.76|65.98|64.78|65.92|64.72|25
1693036800000|2023-08-26 08:00:00|65.95|64.75|65.89|64.69|65.96|64.76|65.87|64.67|55
1693037100000|2023-08-26 08:05:00|65.9|64.7|65.95|64.75|65.95|64.75|65.89|64.69|18
1693037400000|2023-08-26 08:10:00|65.94|64.74|66.01|64.81|66.03|64.83|65.94|64.74|22
1693037700000|2023-08-26 08:15:00|66.02|64.82|65.98|64.78|66.05|64.85|65.97|64.77|22
1693038000000|2023-08-26 08:20:00|66|64.8|66.04|64.84|66.06|64.86|66|64.8|17
1693038300000|2023-08-26 08:25:00|66.03|64.83|66.05|64.85|66.05|64.85|66|64.8|15
1693038600000|2023-08-26 08:30:00|66.04|64.84|65.87|64.67|66.04|64.84|65.86|64.66|74
1693038900000|2023-08-26 08:35:00|65.88|64.68|65.87|64.67|65.91|64.71|65.82|64.62|71
1693039200000|2023-08-26 08:40:00|65.86|64.66|65.89|64.69|65.9|64.7|65.82|64.62|58
1693039500000|2023-08-26 08:45:00|65.9|64.7|65.87|64.67|65.9|64.7|65.81|64.61|49
1693039800000|2023-08-26 08:50:00|65.88|64.68|65.9|64.7|65.92|64.72|65.83|64.63|36
1693040100000|2023-08-26 08:55:00|65.89|64.69|65.91|64.71|65.92|64.72|65.84|64.64|44
1693040400000|2023-08-26 09:00:00|65.92|64.72|65.82|64.62|65.92|64.72|65.79|64.59|48
1693040700000|2023-08-26 09:05:00|65.81|64.61|65.81|64.61|65.85|64.65|65.81|64.61|16
1693041000000|2023-08-26 09:10:00|65.8|64.6|65.83|64.63|65.85|64.65|65.8|64.6|18
1693041300000|2023-08-26 09:15:00|65.82|64.62|65.81|64.61|65.84|64.64|65.78|64.58|103
1693041600000|2023-08-26 09:20:00|65.82|64.62|65.83|64.63|65.83|64.63|65.78|64.58|34
1693041900000|2023-08-26 09:25:00|65.81|64.61|65.86|64.66|65.88|64.68|65.81|64.61|19
1693042200000|2023-08-26 09:30:00|65.87|64.67|65.86|64.66|65.89|64.69|65.84|64.64|24
1693042500000|2023-08-26 09:35:00|65.85|64.65|65.87|64.67|65.88|64.68|65.83|64.63|109
1693042800000|2023-08-26 09:40:00|65.86|64.66|65.88|64.68|65.9|64.7|65.84|64.64|31
1693043100000|2023-08-26 09:45:00|65.89|64.69|65.95|64.75|65.95|64.75|65.87|64.67|39
1693043400000|2023-08-26 09:50:00|65.94|64.74|65.95|64.75|65.95|64.75|65.92|64.72|8
1693043700000|2023-08-26 09:55:00|65.96|64.76|65.98|64.78|65.99|64.79|65.94|64.74|24
1693044000000|2023-08-26 10:00:00|65.99|64.79|66.01|64.81|66.03|64.83|65.96|64.76|33
1693044300000|2023-08-26 10:05:00|66.02|64.82|66.07|64.87|66.07|64.87|65.97|64.77|24
1693044600000|2023-08-26 10:10:00|66.05|64.85|66.04|64.84|66.09|64.89|66.03|64.83|24
1693044900000|2023-08-26 10:15:00|66.03|64.83|66.07|64.87|66.07|64.87|66.02|64.82|10
1693045200000|2023-08-26 10:20:00|66.06|64.86|66.05|64.85|66.1|64.9|66.03|64.83|35
1693045500000|2023-08-26 10:25:00|66.04|64.84|65.96|64.76|66.04|64.84|65.96|64.76|43
1693045800000|2023-08-26 10:30:00|65.95|64.75|65.92|64.72|65.97|64.77|65.91|64.71|10
1693046100000|2023-08-26 10:35:00|65.91|64.71|65.94|64.74|65.98|64.78|65.91|64.71|153
1693046400000|2023-08-26 10:40:00|65.93|64.73|65.93|64.73|65.94|64.74|65.91|64.71|15
1693046700000|2023-08-26 10:45:00|65.92|64.72|65.99|64.79|65.99|64.79|65.91|64.71|32
1693047000000|2023-08-26 10:50:00|66|64.8|66.02|64.82|66.05|64.85|66|64.8|24
1693047300000|2023-08-26 10:55:00|66.03|64.83|66.07|64.87|66.08|64.88|66.03|64.83|35
1693047600000|2023-08-26 11:00:00|66.08|64.88|66.05|64.85|66.08|64.88|66.01|64.81|28
1693047900000|2023-08-26 11:05:00|66.06|64.86|66.06|64.86|66.08|64.88|66.04|64.84|21
1693048200000|2023-08-26 11:10:00|66.07|64.87|66.08|64.88|66.09|64.89|66.07|64.87|6
1693048500000|2023-08-26 11:15:00|66.09|64.89|66.07|64.87|66.1|64.9|66.04|64.84|16
1693048800000|2023-08-26 11:20:00|66.08|64.88|66.07|64.87|66.1|64.9|66.06|64.86|16
1693049100000|2023-08-26 11:25:00|66.06|64.86|66.14|64.94|66.16|64.96|66.06|64.86|19
1693049400000|2023-08-26 11:30:00|66.13|64.93|66.08|64.88|66.16|64.96|66.07|64.87|27
1693049700000|2023-08-26 11:35:00|66.07|64.87|66.02|64.82|66.1|64.9|66|64.8|22
1693050000000|2023-08-26 11:40:00|66.01|64.81|66.07|64.87|66.07|64.87|66.01|64.81|9
1693050300000|2023-08-26 11:45:00|66.08|64.88|66.03|64.83|66.08|64.88|65.99|64.79|48
1693050600000|2023-08-26 11:50:00|66.04|64.84|66.01|64.81|66.04|64.84|66.01|64.81|10
1693050900000|2023-08-26 11:55:00|65.99|64.79|66.04|64.84|66.09|64.89|65.98|64.78|58
1693051200000|2023-08-26 12:00:00|66.03|64.83|66.08|64.88|66.08|64.88|66|64.8|37
1693051500000|2023-08-26 12:05:00|66.09|64.89|66.08|64.88|66.1|64.9|66.06|64.86|22
1693051800000|2023-08-26 12:10:00|66.06|64.86|66.01|64.81|66.06|64.86|66.01|64.81|20
1693052100000|2023-08-26 12:15:00|66|64.8|65.95|64.75|66.01|64.81|65.93|64.73|31
1693052400000|2023-08-26 12:20:00|65.97|64.77|65.95|64.75|65.99|64.79|65.91|64.71|24
1693052700000|2023-08-26 12:25:00|65.94|64.74|65.91|64.71|65.96|64.76|65.91|64.71|23
1693053000000|2023-08-26 12:30:00|65.92|64.72|65.95|64.75|65.95|64.75|65.92|64.72|16
1693053300000|2023-08-26 12:35:00|65.92|64.72|65.89|64.69|65.97|64.77|65.89|64.69|27
1693053600000|2023-08-26 12:40:00|65.9|64.7|65.89|64.69|65.94|64.74|65.85|64.65|74
1693053900000|2023-08-26 12:45:00|65.88|64.68|65.93|64.73|65.94|64.74|65.85|64.65|47
1693054200000|2023-08-26 12:50:00|65.91|64.71|65.93|64.73|65.95|64.75|65.91|64.71|20
1693054500000|2023-08-26 12:55:00|65.94|64.74|65.96|64.76|65.97|64.77|65.9|64.7|44
1693054800000|2023-08-26 13:00:00|65.97|64.77|65.97|64.77|65.99|64.79|65.96|64.76|99
1693055100000|2023-08-26 13:05:00|65.98|64.78|65.98|64.78|65.98|64.78|65.94|64.74|24
1693055400000|2023-08-26 13:10:00|65.97|64.77|65.91|64.71|65.97|64.77|65.89|64.69|15
1693055700000|2023-08-26 13:15:00|65.92|64.72|65.84|64.64|65.95|64.75|65.81|64.61|113
1693056000000|2023-08-26 13:20:00|65.83|64.63|65.82|64.62|65.84|64.64|65.8|64.6|43
1693056300000|2023-08-26 13:25:00|65.81|64.61|65.8|64.6|65.84|64.64|65.78|64.58|60
1693056600000|2023-08-26 13:30:00|65.82|64.62|65.8|64.6|65.84|64.64|65.79|64.59|61
1693056900000|2023-08-26 13:35:00|65.81|64.61|65.81|64.61|65.82|64.62|65.78|64.58|13
1693057200000|2023-08-26 13:40:00|65.8|64.6|65.85|64.65|65.85|64.65|65.79|64.59|11
1693057500000|2023-08-26 13:45:00|65.84|64.64|65.83|64.63|65.85|64.65|65.79|64.59|20
1693057800000|2023-08-26 13:50:00|65.84|64.64|65.84|64.64|65.85|64.65|65.81|64.61|13
1693058100000|2023-08-26 13:55:00|65.82|64.62|65.84|64.64|65.85|64.65|65.81|64.61|15
1693058400000|2023-08-26 14:00:00|65.83|64.63|65.83|64.63|65.83|64.63|65.8|64.6|8
1693058700000|2023-08-26 14:05:00|65.82|64.62|65.82|64.62|65.83|64.63|65.76|64.56|16
1693059000000|2023-08-26 14:10:00|65.83|64.63|65.8|64.6|65.84|64.64|65.79|64.59|78
1693059300000|2023-08-26 14:15:00|65.81|64.61|65.85|64.65|65.86|64.66|65.8|64.6|101
1693059600000|2023-08-26 14:20:00|65.82|64.62|65.82|64.62|65.85|64.65|65.8|64.6|18
1693059900000|2023-08-26 14:25:00|65.83|64.63|65.79|64.59|65.83|64.63|65.79|64.59|106
1693060200000|2023-08-26 14:30:00|65.8|64.6|65.85|64.65|65.85|64.65|65.79|64.59|28
1693060500000|2023-08-26 14:35:00|65.86|64.66|65.87|64.67|65.89|64.69|65.85|64.65|24
1693060800000|2023-08-26 14:40:00|65.86|64.66|65.87|64.67|65.92|64.72|65.82|64.62|32
1693061100000|2023-08-26 14:45:00|65.88|64.68|65.85|64.65|65.9|64.7|65.85|64.65|10
1693061400000|2023-08-26 14:50:00|65.86|64.66|65.89|64.69|65.92|64.72|65.86|64.66|28
1693061700000|2023-08-26 14:55:00|65.88|64.68|65.92|64.72|65.92|64.72|65.85|64.65|33
1693062000000|2023-08-26 15:00:00|65.91|64.71|65.9|64.7|65.93|64.73|65.88|64.68|28
1693062300000|2023-08-26 15:05:00|65.87|64.67|65.9|64.7|65.92|64.72|65.87|64.67|58
1693062600000|2023-08-26 15:10:00|65.89|64.69|65.85|64.65|65.9|64.7|65.85|64.65|29
1693062900000|2023-08-26 15:15:00|65.84|64.64|65.86|64.66|65.87|64.67|65.83|64.63|15
1693063200000|2023-08-26 15:20:00|65.85|64.65|65.81|64.61|65.86|64.66|65.8|64.6|66
1693063500000|2023-08-26 15:25:00|65.8|64.6|65.78|64.58|65.81|64.61|65.78|64.58|68
1693063800000|2023-08-26 15:30:00|65.81|64.61|65.82|64.62|65.82|64.62|65.8|64.6|8
1693064100000|2023-08-26 15:35:00|65.81|64.61|65.8|64.6|65.82|64.62|65.78|64.58|22
1693064400000|2023-08-26 15:40:00|65.79|64.59|65.77|64.57|65.81|64.61|65.77|64.57|21
1693064700000|2023-08-26 15:45:00|65.78|64.58|65.83|64.63|65.84|64.64|65.78|64.58|16
1693065000000|2023-08-26 15:50:00|65.82|64.62|65.83|64.63|65.83|64.63|65.79|64.59|44
1693065300000|2023-08-26 15:55:00|65.81|64.61|65.83|64.63|65.83|64.63|65.81|64.61|40
1693065600000|2023-08-26 16:00:00|65.82|64.62|65.88|64.68|65.89|64.69|65.8|64.6|18
1693065900000|2023-08-26 16:05:00|65.87|64.67|65.86|64.66|65.87|64.67|65.85|64.65|8
1693066200000|2023-08-26 16:10:00|65.84|64.64|65.84|64.64|65.84|64.64|65.82|64.62|13
1693066500000|2023-08-26 16:15:00|65.82|64.62|65.77|64.57|65.84|64.64|65.77|64.57|12
1693066800000|2023-08-26 16:20:00|65.78|64.58|65.78|64.58|65.78|64.58|65.76|64.56|41
1693067100000|2023-08-26 16:25:00|65.77|64.57|65.79|64.59|65.79|64.59|65.76|64.56|33
1693067400000|2023-08-26 16:30:00|65.78|64.58|65.69|64.49|65.78|64.58|65.68|64.48|40
1693067700000|2023-08-26 16:35:00|65.7|64.5|65.7|64.5|65.72|64.52|65.69|64.49|12
1693068000000|2023-08-26 16:40:00|65.71|64.51|65.64|64.44|65.72|64.52|65.61|64.41|47
1693068300000|2023-08-26 16:45:00|65.63|64.43|65.62|64.42|65.63|64.43|65.61|64.41|18
1693068600000|2023-08-26 16:50:00|65.63|64.43|65.7|64.5|65.71|64.51|65.61|64.41|20
1693068900000|2023-08-26 16:55:00|65.69|64.49|65.63|64.43|65.69|64.49|65.63|64.43|10
1693069200000|2023-08-26 17:00:00|65.62|64.42|65.61|64.41|65.63|64.43|65.59|64.39|13
1693069500000|2023-08-26 17:05:00|65.6|64.4|65.61|64.41|65.65|64.45|65.56|64.36|28
1693069800000|2023-08-26 17:10:00|65.6|64.4|65.57|64.37|65.66|64.46|65.57|64.37|38
1693070100000|2023-08-26 17:15:00|65.56|64.36|65.55|64.35|65.59|64.39|65.54|64.34|60
1693070400000|2023-08-26 17:20:00|65.56|64.36|65.55|64.35|65.58|64.38|65.55|64.35|8
1693070700000|2023-08-26 17:25:00|65.56|64.36|65.56|64.36|65.58|64.38|65.54|64.34|30
1693071000000|2023-08-26 17:30:00|65.55|64.35|65.62|64.42|65.65|64.45|65.53|64.33|57
1693071300000|2023-08-26 17:35:00|65.61|64.41|65.58|64.38|65.61|64.41|65.57|64.37|43
1693071600000|2023-08-26 17:40:00|65.59|64.39|65.59|64.39|65.59|64.39|65.57|64.37|76
1693071900000|2023-08-26 17:45:00|65.6|64.4|65.6|64.4|65.6|64.4|65.56|64.36|19
1693072200000|2023-08-26 17:50:00|65.61|64.41|65.65|64.45|65.66|64.46|65.61|64.41|126
1693072500000|2023-08-26 17:55:00|65.64|64.44|65.67|64.47|65.69|64.49|65.64|64.44|35
1693072800000|2023-08-26 18:00:00|65.66|64.46|65.69|64.49|65.69|64.49|65.64|64.44|19
1693073100000|2023-08-26 18:05:00|65.68|64.48|65.68|64.48|65.69|64.49|65.67|64.47|9
1693073400000|2023-08-26 18:10:00|65.66|64.46|65.66|64.46|65.68|64.48|65.65|64.45|18
1693073700000|2023-08-26 18:15:00|65.65|64.45|65.7|64.5|65.71|64.51|65.65|64.45|16
1693074000000|2023-08-26 18:20:00|65.71|64.51|65.73|64.53|65.73|64.53|65.7|64.5|15
1693074300000|2023-08-26 18:25:00|65.7|64.5|65.74|64.54|65.74|64.54|65.7|64.5|7
1693074600000|2023-08-26 18:30:00|65.73|64.53|65.58|64.38|65.74|64.54|65.53|64.33|38
1693074900000|2023-08-26 18:35:00|65.57|64.37|65.58|64.38|65.59|64.39|65.55|64.35|16
1693075200000|2023-08-26 18:40:00|65.57|64.37|65.55|64.35|65.58|64.38|65.53|64.33|21
1693075500000|2023-08-26 18:45:00|65.54|64.34|65.65|64.45|65.65|64.45|65.52|64.32|30
1693075800000|2023-08-26 18:50:00|65.64|64.44|65.59|64.39|65.64|64.44|65.59|64.39|12
1693076100000|2023-08-26 18:55:00|65.6|64.4|65.57|64.37|65.62|64.42|65.56|64.36|17
1693076400000|2023-08-26 19:00:00|65.56|64.36|65.57|64.37|65.57|64.37|65.55|64.35|12
1693076700000|2023-08-26 19:05:00|65.56|64.36|65.59|64.39|65.61|64.41|65.56|64.36|19
1693077000000|2023-08-26 19:10:00|65.58|64.38|65.57|64.37|65.58|64.38|65.55|64.35|6
1693077300000|2023-08-26 19:15:00|65.56|64.36|65.56|64.36|65.56|64.36|65.55|64.35|5
1693077600000|2023-08-26 19:20:00|65.55|64.35|65.57|64.37|65.57|64.37|65.5|64.3|16
1693077900000|2023-08-26 19:25:00|65.58|64.38|65.58|64.38|65.59|64.39|65.57|64.37|5
1693078200000|2023-08-26 19:30:00|65.59|64.39|65.63|64.43|65.63|64.43|65.58|64.38|25
1693078500000|2023-08-26 19:35:00|65.64|64.44|65.67|64.47|65.67|64.47|65.62|64.42|8
1693078800000|2023-08-26 19:40:00|65.68|64.48|65.69|64.49|65.69|64.49|65.67|64.47|4
1693079100000|2023-08-26 19:45:00|65.68|64.48|65.66|64.46|65.68|64.48|65.61|64.41|15
1693079400000|2023-08-26 19:50:00|65.65|64.45|65.64|64.44|65.66|64.46|65.64|64.44|5
1693079700000|2023-08-26 19:55:00|65.65|64.45|65.64|64.44|65.65|64.45|65.64|64.44|4
1693080000000|2023-08-26 20:00:00|65.63|64.43|65.59|64.39|65.63|64.43|65.57|64.37|26
1693080300000|2023-08-26 20:05:00|65.61|64.41|65.63|64.43|65.63|64.43|65.6|64.4|7
1693080600000|2023-08-26 20:10:00|65.64|64.44|65.63|64.43|65.64|64.44|65.58|64.38|14
1693080900000|2023-08-26 20:15:00|65.61|64.41|65.71|64.51|65.71|64.51|65.61|64.41|26
1693081200000|2023-08-26 20:20:00|65.72|64.52|65.73|64.53|65.74|64.54|65.69|64.49|26
1693081500000|2023-08-26 20:25:00|65.72|64.52|65.73|64.53|65.75|64.55|65.71|64.51|8
1693081800000|2023-08-26 20:30:00|65.72|64.52|65.67|64.47|65.72|64.52|65.67|64.47|10
1693082100000|2023-08-26 20:35:00|65.68|64.48|65.65|64.45|65.68|64.48|65.62|64.42|31
1693082400000|2023-08-26 20:40:00|65.64|64.44|65.63|64.43|65.64|64.44|65.61|64.41|9
1693082700000|2023-08-26 20:45:00|65.62|64.42|65.7|64.5|65.7|64.5|65.62|64.42|21
1693083000000|2023-08-26 20:50:00|65.69|64.49|65.69|64.49|65.7|64.5|65.67|64.47|7
1693083300000|2023-08-26 20:55:00|65.68|64.48|65.66|64.46|65.68|64.48|65.65|64.45|21
1693083600000|2023-08-26 21:00:00|65.65|64.45|65.66|64.46|65.68|64.48|65.65|64.45|54
1693083900000|2023-08-26 21:05:00|65.64|64.44|65.66|64.46|65.66|64.46|65.64|64.44|4
1693084200000|2023-08-26 21:10:00|65.65|64.45|65.72|64.52|65.72|64.52|65.65|64.45|16
1693084500000|2023-08-26 21:15:00|65.73|64.53|65.74|64.54|65.74|64.54|65.71|64.51|6
1693084800000|2023-08-26 21:20:00|65.72|64.52|65.74|64.54|65.76|64.56|65.72|64.52|8
1693085100000|2023-08-26 21:25:00|65.75|64.55|65.75|64.55|65.75|64.55|65.73|64.53|13
1693085400000|2023-08-26 21:30:00|65.74|64.54|65.73|64.53|65.74|64.54|65.72|64.52|8
1693085700000|2023-08-26 21:35:00|65.72|64.52|65.69|64.49|65.73|64.53|65.68|64.48|8
1693086000000|2023-08-26 21:40:00|65.68|64.48|65.66|64.46|65.68|64.48|65.64|64.44|13
1693086300000|2023-08-26 21:45:00|65.65|64.45|65.73|64.53|65.73|64.53|65.65|64.45|17
1693086600000|2023-08-26 21:50:00|65.74|64.54|65.77|64.57|65.78|64.58|65.74|64.54|18
1693086900000|2023-08-26 21:55:00|65.78|64.58|65.7|64.5|65.78|64.58|65.7|64.5|10
1693087200000|2023-08-26 22:00:00|65.69|64.49|65.74|64.54|65.74|64.54|65.69|64.49|13
1693087500000|2023-08-26 22:05:00|65.73|64.53|65.75|64.55|65.75|64.55|65.71|64.51|9
1693087800000|2023-08-26 22:10:00|65.74|64.54|65.74|64.54|65.74|64.54|65.7|64.5|11
1693088100000|2023-08-26 22:15:00|65.72|64.52|65.75|64.55|65.75|64.55|65.72|64.52|7
1693088400000|2023-08-26 22:20:00|65.76|64.56|65.72|64.52|65.76|64.56|65.69|64.49|20
1693088700000|2023-08-26 22:25:00|65.73|64.53|65.71|64.51|65.73|64.53|65.67|64.47|22
1693089000000|2023-08-26 22:30:00|65.7|64.5|65.71|64.51|65.72|64.52|65.7|64.5|6
1693089300000|2023-08-26 22:35:00|65.7|64.5|65.7|64.5|65.7|64.5|65.68|64.48|7
1693089600000|2023-08-26 22:40:00|65.69|64.49|65.67|64.47|65.69|64.49|65.67|64.47|7
1693089900000|2023-08-26 22:45:00|65.65|64.45|65.66|64.46|65.67|64.47|65.64|64.44|7
1693090200000|2023-08-26 22:50:00|65.65|64.45|65.63|64.43|65.66|64.46|65.61|64.41|9
1693090500000|2023-08-26 22:55:00|65.64|64.44|65.67|64.47|65.67|64.47|65.62|64.42|14
1693090800000|2023-08-26 23:00:00|65.65|64.45|65.67|64.47|65.67|64.47|65.65|64.45|6
1693091100000|2023-08-26 23:05:00|65.66|64.46|65.64|64.44|65.67|64.47|65.62|64.42|13
1693091400000|2023-08-26 23:10:00|65.65|64.45|65.58|64.38|65.65|64.45|65.56|64.36|19
1693091700000|2023-08-26 23:15:00|65.59|64.39|65.6|64.4|65.61|64.41|65.53|64.33|31
1693092000000|2023-08-26 23:20:00|65.59|64.39|65.6|64.4|65.61|64.41|65.58|64.38|100
1693092300000|2023-08-26 23:25:00|65.59|64.39|65.65|64.45|65.65|64.45|65.58|64.38|33
1693092600000|2023-08-26 23:30:00|65.63|64.43|65.65|64.45|65.65|64.45|65.63|64.43|16
1693092900000|2023-08-26 23:35:00|65.66|64.46|65.66|64.46|65.66|64.46|65.64|64.44|3
1693093200000|2023-08-26 23:40:00|65.65|64.45|65.57|64.37|65.65|64.45|65.56|64.36|15
1693093500000|2023-08-26 23:45:00|65.58|64.38|65.59|64.39|65.6|64.4|65.58|64.38|22
1693093800000|2023-08-26 23:50:00|65.58|64.38|65.59|64.39|65.63|64.43|65.58|64.38|14
1693094100000|2023-08-26 23:55:00|65.6|64.4|65.61|64.41|65.61|64.41|65.59|64.39|96
1693094400000|2023-08-27 00:00:00|65.59|64.39|65.61|64.41|65.61|64.41|65.57|64.37|11
1693094700000|2023-08-27 00:05:00|65.6|64.4|65.66|64.46|65.66|64.46|65.6|64.4|18
1693095000000|2023-08-27 00:10:00|65.67|64.47|65.71|64.51|65.71|64.51|65.67|64.47|11
1693095300000|2023-08-27 00:15:00|65.69|64.49|65.73|64.53|65.73|64.53|65.69|64.49|8
1693095600000|2023-08-27 00:20:00|65.72|64.52|65.76|64.56|65.79|64.59|65.72|64.52|21
1693095900000|2023-08-27 00:25:00|65.75|64.55|65.84|64.64|65.84|64.64|65.75|64.55|22
1693096200000|2023-08-27 00:30:00|65.82|64.62|65.78|64.58|65.84|64.64|65.78|64.58|18
1693096500000|2023-08-27 00:35:00|65.79|64.59|65.73|64.53|65.8|64.6|65.7|64.5|81
1693096800000|2023-08-27 00:40:00|65.74|64.54|65.68|64.48|65.75|64.55|65.68|64.48|23
1693097100000|2023-08-27 00:45:00|65.67|64.47|65.63|64.43|65.69|64.49|65.62|64.42|17
1693097400000|2023-08-27 00:50:00|65.64|64.44|65.67|64.47|65.67|64.47|65.63|64.43|14
1693097700000|2023-08-27 00:55:00|65.65|64.45|65.62|64.42|65.67|64.47|65.6|64.4|21
1693098000000|2023-08-27 01:00:00|65.63|64.43|65.57|64.37|65.63|64.43|65.56|64.36|23
1693098300000|2023-08-27 01:05:00|65.58|64.38|65.64|64.44|65.65|64.45|65.56|64.36|25
1693098600000|2023-08-27 01:10:00|65.63|64.43|65.58|64.38|65.63|64.43|65.56|64.36|37
1693098900000|2023-08-27 01:15:00|65.57|64.37|65.57|64.37|65.59|64.39|65.56|64.36|21
1693099200000|2023-08-27 01:20:00|65.56|64.36|65.57|64.37|65.59|64.39|65.56|64.36|24
1693099500000|2023-08-27 01:25:00|65.56|64.36|65.54|64.34|65.57|64.37|65.52|64.32|18
1693099800000|2023-08-27 01:30:00|65.53|64.33|65.53|64.33|65.54|64.34|65.51|64.31|60
1693100100000|2023-08-27 01:35:00|65.52|64.32|65.47|64.27|65.53|64.33|65.45|64.25|52
1693100400000|2023-08-27 01:40:00|65.46|64.26|65.53|64.33|65.53|64.33|65.45|64.25|32
1693100700000|2023-08-27 01:45:00|65.54|64.34|65.53|64.33|65.56|64.36|65.52|64.32|12
1693101000000|2023-08-27 01:50:00|65.54|64.34|65.57|64.37|65.59|64.39|65.52|64.32|12
1693101300000|2023-08-27 01:55:00|65.56|64.36|65.61|64.41|65.61|64.41|65.55|64.35|25
1693101600000|2023-08-27 02:00:00|65.62|64.42|65.61|64.41|65.62|64.42|65.58|64.38|12
1693101900000|2023-08-27 02:05:00|65.62|64.42|65.64|64.44|65.64|64.44|65.61|64.41|20
1693102200000|2023-08-27 02:10:00|65.65|64.45|65.61|64.41|65.66|64.46|65.61|64.41|38
1693102500000|2023-08-27 02:15:00|65.6|64.4|65.63|64.43|65.64|64.44|65.59|64.39|16
1693102800000|2023-08-27 02:20:00|65.62|64.42|65.57|64.37|65.62|64.42|65.57|64.37|14
1693103100000|2023-08-27 02:25:00|65.56|64.36|65.59|64.39|65.59|64.39|65.56|64.36|6
1693103400000|2023-08-27 02:30:00|65.6|64.4|65.59|64.39|65.6|64.4|65.56|64.36|36
1693103700000|2023-08-27 02:35:00|65.57|64.37|65.58|64.38|65.59|64.39|65.55|64.35|70
1693104000000|2023-08-27 02:40:00|65.59|64.39|65.56|64.36|65.59|64.39|65.55|64.35|20
1693104300000|2023-08-27 02:45:00|65.58|64.38|65.58|64.38|65.59|64.39|65.56|64.36|14
1693104600000|2023-08-27 02:50:00|65.57|64.37|65.54|64.34|65.58|64.38|65.53|64.33|24
1693104900000|2023-08-27 02:55:00|65.53|64.33|65.5|64.3|65.54|64.34|65.5|64.3|12
1693105200000|2023-08-27 03:00:00|65.51|64.31|65.51|64.31|65.52|64.32|65.5|64.3|7
1693105500000|2023-08-27 03:05:00|65.5|64.3|65.5|64.3|65.51|64.31|65.48|64.28|11
1693105800000|2023-08-27 03:10:00|65.51|64.31|65.57|64.37|65.57|64.37|65.5|64.3|15
1693106100000|2023-08-27 03:15:00|65.56|64.36|65.6|64.4|65.6|64.4|65.56|64.36|7
1693106400000|2023-08-27 03:20:00|65.61|64.41|65.61|64.41|65.62|64.42|65.58|64.38|11
1693106700000|2023-08-27 03:25:00|65.62|64.42|65.6|64.4|65.62|64.42|65.59|64.39|13
1693107000000|2023-08-27 03:30:00|65.61|64.41|65.62|64.42|65.63|64.43|65.6|64.4|12
1693107300000|2023-08-27 03:35:00|65.63|64.43|65.64|64.44|65.64|64.44|65.62|64.42|10
1693107600000|2023-08-27 03:40:00|65.62|64.42|65.63|64.43|65.64|64.44|65.61|64.41|18
1693107900000|2023-08-27 03:45:00|65.64|64.44|65.63|64.43|65.64|64.44|65.62|64.42|8
1693108200000|2023-08-27 03:50:00|65.61|64.41|65.61|64.41|65.64|64.44|65.59|64.39|8
1693108500000|2023-08-27 03:55:00|65.6|64.4|65.6|64.4|65.61|64.41|65.58|64.38|7
1693108800000|2023-08-27 04:00:00|65.58|64.38|65.7|64.5|65.7|64.5|65.58|64.38|21
1693109100000|2023-08-27 04:05:00|65.71|64.51|65.67|64.47|65.73|64.53|65.67|64.47|17
1693109400000|2023-08-27 04:10:00|65.66|64.46|65.67|64.47|65.69|64.49|65.66|64.46|9
1693109700000|2023-08-27 04:15:00|65.68|64.48|65.67|64.47|65.7|64.5|65.63|64.43|54
1693110000000|2023-08-27 04:20:00|65.68|64.48|65.69|64.49|65.69|64.49|65.65|64.45|8
1693110300000|2023-08-27 04:25:00|65.68|64.48|65.64|64.44|65.7|64.5|65.64|64.44|15
1693110600000|2023-08-27 04:30:00|65.65|64.45|65.69|64.49|65.7|64.5|65.65|64.45|20
1693110900000|2023-08-27 04:35:00|65.7|64.5|65.68|64.48|65.7|64.5|65.68|64.48|6
1693111200000|2023-08-27 04:40:00|65.67|64.47|65.64|64.44|65.67|64.47|65.64|64.44|14
1693111500000|2023-08-27 04:45:00|65.65|64.45|65.68|64.48|65.69|64.49|65.65|64.45|14
1693111800000|2023-08-27 04:50:00|65.69|64.49|65.7|64.5|65.71|64.51|65.68|64.48|260
1693112100000|2023-08-27 04:55:00|65.69|64.49|65.7|64.5|65.72|64.52|65.68|64.48|36
1693112400000|2023-08-27 05:00:00|65.71|64.51|65.73|64.53|65.73|64.53|65.7|64.5|43
1693112700000|2023-08-27 05:05:00|65.7|64.5|65.75|64.55|65.77|64.57|65.7|64.5|70
1693113000000|2023-08-27 05:10:00|65.76|64.56|65.71|64.51|65.76|64.56|65.68|64.48|90
1693113300000|2023-08-27 05:15:00|65.72|64.52|65.72|64.52|65.72|64.52|65.7|64.5|9
1693113600000|2023-08-27 05:20:00|65.71|64.51|65.77|64.57|65.78|64.58|65.7|64.5|27
1693113900000|2023-08-27 05:25:00|65.76|64.56|65.77|64.57|65.77|64.57|65.74|64.54|15
1693114200000|2023-08-27 05:30:00|65.76|64.56|65.76|64.56|65.77|64.57|65.73|64.53|15
1693114500000|2023-08-27 05:35:00|65.77|64.57|65.79|64.59|65.79|64.59|65.75|64.55|21
1693114800000|2023-08-27 05:40:00|65.78|64.58|65.77|64.57|65.79|64.59|65.76|64.56|18
1693115100000|2023-08-27 05:45:00|65.76|64.56|65.78|64.58|65.79|64.59|65.76|64.56|24
1693115400000|2023-08-27 05:50:00|65.77|64.57|65.76|64.56|65.81|64.61|65.76|64.56|20
1693115700000|2023-08-27 05:55:00|65.77|64.57|65.74|64.54|65.78|64.58|65.74|64.54|11
1693116000000|2023-08-27 06:00:00|65.73|64.53|65.71|64.51|65.73|64.53|65.71|64.51|25
1693116300000|2023-08-27 06:05:00|65.7|64.5|65.7|64.5|65.72|64.52|65.68|64.48|11
1693116600000|2023-08-27 06:10:00|65.71|64.51|65.68|64.48|65.71|64.51|65.67|64.47|13
1693116900000|2023-08-27 06:15:00|65.66|64.46|65.67|64.47|65.69|64.49|65.65|64.45|11
1693117200000|2023-08-27 06:20:00|65.68|64.48|65.66|64.46|65.69|64.49|65.65|64.45|17
1693117500000|2023-08-27 06:25:00|65.67|64.47|65.64|64.44|65.67|64.47|65.63|64.43|20
1693117800000|2023-08-27 06:30:00|65.62|64.42|65.64|64.44|65.66|64.46|65.62|64.42|28
1693118100000|2023-08-27 06:35:00|65.65|64.45|65.61|64.41|65.65|64.45|65.59|64.39|27
1693118400000|2023-08-27 06:40:00|65.6|64.4|65.58|64.38|65.62|64.42|65.58|64.38|7
1693118700000|2023-08-27 06:45:00|65.57|64.37|65.62|64.42|65.62|64.42|65.56|64.36|11
1693119000000|2023-08-27 06:50:00|65.63|64.43|65.66|64.46|65.66|64.46|65.59|64.39|21
1693119300000|2023-08-27 06:55:00|65.67|64.47|65.66|64.46|65.68|64.48|65.63|64.43|30
1693119600000|2023-08-27 07:00:00|65.65|64.45|65.65|64.45|65.67|64.47|65.62|64.42|17
1693119900000|2023-08-27 07:05:00|65.64|64.44|65.62|64.42|65.64|64.44|65.59|64.39|156
1693120200000|2023-08-27 07:10:00|65.61|64.41|65.69|64.49|65.69|64.49|65.61|64.41|25
1693120500000|2023-08-27 07:15:00|65.68|64.48|65.67|64.47|65.69|64.49|65.66|64.46|10
1693120800000|2023-08-27 07:20:00|65.68|64.48|65.69|64.49|65.69|64.49|65.66|64.46|44
1693121100000|2023-08-27 07:25:00|65.67|64.47|65.7|64.5|65.7|64.5|65.66|64.46|7
1693121400000|2023-08-27 07:30:00|65.69|64.49|65.73|64.53|65.77|64.57|65.69|64.49|21
1693121700000|2023-08-27 07:35:00|65.7|64.5|65.75|64.55|65.75|64.55|65.7|64.5|8
1693122000000|2023-08-27 07:40:00|65.76|64.56|65.78|64.58|65.78|64.58|65.71|64.51|21
1693122300000|2023-08-27 07:45:00|65.77|64.57|65.78|64.58|65.78|64.58|65.74|64.54|30
1693122600000|2023-08-27 07:50:00|65.77|64.57|65.77|64.57|65.78|64.58|65.74|64.54|27
1693122900000|2023-08-27 07:55:00|65.78|64.58|65.78|64.58|65.79|64.59|65.75|64.55|21
1693123200000|2023-08-27 08:00:00|65.77|64.57|65.8|64.6|65.8|64.6|65.77|64.57|8
1693123500000|2023-08-27 08:05:00|65.79|64.59|65.82|64.62|65.83|64.63|65.79|64.59|22
1693123800000|2023-08-27 08:10:00|65.81|64.61|65.78|64.58|65.82|64.62|65.76|64.56|72
1693124100000|2023-08-27 08:15:00|65.77|64.57|65.76|64.56|65.78|64.58|65.76|64.56|24
1693124400000|2023-08-27 08:20:00|65.75|64.55|65.72|64.52|65.75|64.55|65.72|64.52|142
1693124700000|2023-08-27 08:25:00|65.73|64.53|65.73|64.53|65.73|64.53|65.69|64.49|35
1693125000000|2023-08-27 08:30:00|65.72|64.52|65.81|64.61|65.81|64.61|65.71|64.51|15
1693125300000|2023-08-27 08:35:00|65.8|64.6|65.81|64.61|65.82|64.62|65.78|64.58|38
1693125600000|2023-08-27 08:40:00|65.8|64.6|65.8|64.6|65.82|64.62|65.78|64.58|17
1693125900000|2023-08-27 08:45:00|65.78|64.58|65.81|64.61|65.81|64.61|65.78|64.58|14
1693126200000|2023-08-27 08:50:00|65.82|64.62|65.88|64.68|65.88|64.68|65.81|64.61|56
1693126500000|2023-08-27 08:55:00|65.89|64.69|65.87|64.67|65.91|64.71|65.86|64.66|21
1693126800000|2023-08-27 09:00:00|65.88|64.68|65.89|64.69|65.9|64.7|65.87|64.67|28
1693127100000|2023-08-27 09:05:00|65.88|64.68|65.82|64.62|65.89|64.69|65.79|64.59|35
1693127400000|2023-08-27 09:10:00|65.81|64.61|65.82|64.62|65.82|64.62|65.79|64.59|22
1693127700000|2023-08-27 09:15:00|65.81|64.61|65.76|64.56|65.82|64.62|65.75|64.55|20
1693128000000|2023-08-27 09:20:00|65.77|64.57|65.83|64.63|65.83|64.63|65.76|64.56|37
1693128300000|2023-08-27 09:25:00|65.82|64.62|65.82|64.62|65.82|64.62|65.77|64.57|29
1693128600000|2023-08-27 09:30:00|65.81|64.61|65.79|64.59|65.82|64.62|65.78|64.58|34
1693128900000|2023-08-27 09:35:00|65.8|64.6|65.74|64.54|65.8|64.6|65.74|64.54|57
1693129200000|2023-08-27 09:40:00|65.75|64.55|65.79|64.59|65.79|64.59|65.75|64.55|12
1693129500000|2023-08-27 09:45:00|65.78|64.58|65.78|64.58|65.81|64.61|65.76|64.56|30
1693129800000|2023-08-27 09:50:00|65.77|64.57|65.77|64.57|65.8|64.6|65.75|64.55|11
1693130100000|2023-08-27 09:55:00|65.76|64.56|65.79|64.59|65.83|64.63|65.76|64.56|74
1693130400000|2023-08-27 10:00:00|65.8|64.6|65.79|64.59|65.8|64.6|65.78|64.58|14
1693130700000|2023-08-27 10:05:00|65.78|64.58|65.78|64.58|65.8|64.6|65.78|64.58|9
1693131000000|2023-08-27 10:10:00|65.77|64.57|65.78|64.58|65.78|64.58|65.77|64.57|4
1693131300000|2023-08-27 10:15:00|65.79|64.59|65.83|64.63|65.84|64.64|65.78|64.58|25
1693131600000|2023-08-27 10:20:00|65.84|64.64|65.8|64.6|65.84|64.64|65.78|64.58|12
1693131900000|2023-08-27 10:25:00|65.79|64.59|65.82|64.62|65.83|64.63|65.79|64.59|10
1693132200000|2023-08-27 10:30:00|65.81|64.61|65.86|64.66|65.86|64.66|65.81|64.61|8
1693132500000|2023-08-27 10:35:00|65.87|64.67|65.94|64.74|65.96|64.76|65.86|64.66|23
1693132800000|2023-08-27 10:40:00|65.92|64.72|65.89|64.69|65.95|64.75|65.87|64.67|27
1693133100000|2023-08-27 10:45:00|65.88|64.68|65.95|64.75|65.95|64.75|65.87|64.67|66
1693133400000|2023-08-27 10:50:00|65.94|64.74|65.91|64.71|65.95|64.75|65.9|64.7|34
1693133700000|2023-08-27 10:55:00|65.9|64.7|65.84|64.64|65.91|64.71|65.82|64.62|23
1693134000000|2023-08-27 11:00:00|65.83|64.63|65.82|64.62|65.85|64.65|65.81|64.61|16
1693134300000|2023-08-27 11:05:00|65.83|64.63|65.83|64.63|65.85|64.65|65.81|64.61|91
1693134600000|2023-08-27 11:10:00|65.82|64.62|65.82|64.62|65.84|64.64|65.81|64.61|10
1693134900000|2023-08-27 11:15:00|65.81|64.61|65.85|64.65|65.86|64.66|65.81|64.61|11
1693135200000|2023-08-27 11:20:00|65.86|64.66|65.86|64.66|65.88|64.68|65.85|64.65|9
1693135500000|2023-08-27 11:25:00|65.85|64.65|65.84|64.64|65.87|64.67|65.84|64.64|18
1693135800000|2023-08-27 11:30:00|65.85|64.65|65.82|64.62|65.85|64.65|65.82|64.62|10
1693136100000|2023-08-27 11:35:00|65.83|64.63|65.85|64.65|65.85|64.65|65.81|64.61|9
1693136400000|2023-08-27 11:40:00|65.86|64.66|65.85|64.65|65.87|64.67|65.83|64.63|12
1693136700000|2023-08-27 11:45:00|65.84|64.64|65.84|64.64|65.84|64.64|65.83|64.63|11
1693137000000|2023-08-27 11:50:00|65.82|64.62|65.81|64.61|65.84|64.64|65.81|64.61|13
1693137300000|2023-08-27 11:55:00|65.8|64.6|65.82|64.62|65.82|64.62|65.8|64.6|62
1693137600000|2023-08-27 12:00:00|65.81|64.61|65.82|64.62|65.84|64.64|65.81|64.61|50
1693137900000|2023-08-27 12:05:00|65.83|64.63|65.82|64.62|65.83|64.63|65.82|64.62|6
1693138200000|2023-08-27 12:10:00|65.83|64.63|65.85|64.65|65.85|64.65|65.83|64.63|9
1693138500000|2023-08-27 12:15:00|65.84|64.64|65.84|64.64|65.84|64.64|65.82|64.62|9
1693138800000|2023-08-27 12:20:00|65.83|64.63|65.82|64.62|65.84|64.64|65.8|64.6|12
1693139100000|2023-08-27 12:25:00|65.8|64.6|65.81|64.61|65.82|64.62|65.8|64.6|5
1693139400000|2023-08-27 12:30:00|65.82|64.62|65.85|64.65|65.85|64.65|65.82|64.62|8
1693139700000|2023-08-27 12:35:00|65.84|64.64|65.85|64.65|65.85|64.65|65.83|64.63|12
1693140000000|2023-08-27 12:40:00|65.84|64.64|65.85|64.65|65.85|64.65|65.83|64.63|4
1693140300000|2023-08-27 12:45:00|65.87|64.67|65.9|64.7|65.92|64.72|65.87|64.67|15
1693140600000|2023-08-27 12:50:00|65.89|64.69|65.91|64.71|65.91|64.71|65.87|64.67|15
1693140900000|2023-08-27 12:55:00|65.92|64.72|65.92|64.72|65.95|64.75|65.91|64.71|33
1693141200000|2023-08-27 13:00:00|65.93|64.73|65.95|64.75|65.97|64.77|65.91|64.71|15
1693141500000|2023-08-27 13:05:00|65.96|64.76|65.97|64.77|66.01|64.81|65.96|64.76|21
1693141800000|2023-08-27 13:10:00|65.96|64.76|65.95|64.75|65.96|64.76|65.93|64.73|30
1693142100000|2023-08-27 13:15:00|65.96|64.76|65.91|64.71|65.96|64.76|65.9|64.7|18
1693142400000|2023-08-27 13:20:00|65.9|64.7|65.9|64.7|65.91|64.71|65.89|64.69|5
1693142700000|2023-08-27 13:25:00|65.91|64.71|65.96|64.76|65.96|64.76|65.9|64.7|10
1693143000000|2023-08-27 13:30:00|65.95|64.75|65.97|64.77|65.97|64.77|65.93|64.73|22
1693143300000|2023-08-27 13:35:00|65.96|64.76|65.88|64.68|66|64.8|65.87|64.67|35
1693143600000|2023-08-27 13:40:00|65.87|64.67|65.89|64.69|65.89|64.69|65.86|64.66|14
1693143900000|2023-08-27 13:45:00|65.88|64.68|65.94|64.74|65.94|64.74|65.88|64.68|20
1693144200000|2023-08-27 13:50:00|65.95|64.75|65.98|64.78|65.98|64.78|65.93|64.73|9
1693144500000|2023-08-27 13:55:00|65.99|64.79|65.98|64.78|65.99|64.79|65.95|64.75|28
1693144800000|2023-08-27 14:00:00|65.99|64.79|66.02|64.82|66.04|64.84|65.98|64.78|36
1693145100000|2023-08-27 14:05:00|66.01|64.81|66.01|64.81|66.02|64.82|65.97|64.77|31
1693145400000|2023-08-27 14:10:00|66|64.8|66.08|64.88|66.15|64.95|65.97|64.77|112
1693145700000|2023-08-27 14:15:00|66.09|64.89|66.15|64.95|66.19|64.99|66.09|64.89|78
1693146000000|2023-08-27 14:20:00|66.16|64.96|66.15|64.95|66.19|64.99|66.12|64.92|73
1693146300000|2023-08-27 14:25:00|66.16|64.96|66.16|64.96|66.19|64.99|66.13|64.93|32
1693146600000|2023-08-27 14:30:00|66.17|64.97|66.48|65.28|66.49|65.29|66.17|64.97|165
1693146900000|2023-08-27 14:35:00|66.47|65.27|66.42|65.22|66.47|65.27|66.4|65.2|50
1693147200000|2023-08-27 14:40:00|66.43|65.23|66.44|65.24|66.46|65.26|66.42|65.22|32
1693147500000|2023-08-27 14:45:00|66.43|65.23|66.44|65.24|66.47|65.27|66.37|65.17|50
1693147800000|2023-08-27 14:50:00|66.43|65.23|66.36|65.16|66.43|65.23|66.35|65.15|28
1693148100000|2023-08-27 14:55:00|66.37|65.17|66.36|65.16|66.4|65.2|66.35|65.15|24
1693148400000|2023-08-27 15:00:00|66.37|65.17|66.46|65.26|66.48|65.28|66.36|65.16|74
1693148700000|2023-08-27 15:05:00|66.47|65.27|66.47|65.27|66.52|65.32|66.46|65.26|46
1693149000000|2023-08-27 15:10:00|66.48|65.28|66.41|65.21|66.5|65.3|66.36|65.16|73
1693149300000|2023-08-27 15:15:00|66.42|65.22|66.41|65.21|66.48|65.28|66.41|65.21|38
1693149600000|2023-08-27 15:20:00|66.4|65.2|66.33|65.13|66.42|65.22|66.32|65.12|56
1693149900000|2023-08-27 15:25:00|66.31|65.11|66.33|65.13|66.35|65.15|66.3|65.1|27
1693150200000|2023-08-27 15:30:00|66.34|65.14|66.23|65.03|66.35|65.15|66.21|65.01|68
1693150500000|2023-08-27 15:35:00|66.24|65.04|66.25|65.05|66.29|65.09|66.23|65.03|30
1693150800000|2023-08-27 15:40:00|66.26|65.06|66.29|65.09|66.31|65.11|66.26|65.06|20
1693151100000|2023-08-27 15:45:00|66.3|65.1|66.2|65|66.32|65.12|66.2|65|43
1693151400000|2023-08-27 15:50:00|66.21|65.01|66.2|65|66.21|65.01|66.17|64.97|32
1693151700000|2023-08-27 15:55:00|66.18|64.98|66.18|64.98|66.2|65|66.14|64.94|21
1693152000000|2023-08-27 16:00:00|66.19|64.99|66.07|64.87|66.2|65|66.05|64.85|62
1693152300000|2023-08-27 16:05:00|66.08|64.88|66.1|64.9|66.13|64.93|66.07|64.87|15
1693152600000|2023-08-27 16:10:00|66.09|64.89|66.07|64.87|66.1|64.9|66.04|64.84|34
1693152900000|2023-08-27 16:15:00|66.08|64.88|66.04|64.84|66.12|64.92|66.03|64.83|23
1693153200000|2023-08-27 16:20:00|66.03|64.83|66.04|64.84|66.05|64.85|66.02|64.82|25
1693153500000|2023-08-27 16:25:00|66.03|64.83|66.12|64.92|66.17|64.97|66.03|64.83|25
1693153800000|2023-08-27 16:30:00|66.11|64.91|66.06|64.86|66.12|64.92|66.05|64.85|31
1693154100000|2023-08-27 16:35:00|66.07|64.87|66.08|64.88|66.12|64.92|66.05|64.85|31
1693154400000|2023-08-27 16:40:00|66.07|64.87|66.07|64.87|66.12|64.92|66.04|64.84|35
1693154700000|2023-08-27 16:45:00|66.09|64.89|66.19|64.99|66.2|65|66.09|64.89|29
1693155000000|2023-08-27 16:50:00|66.2|65|66.18|64.98|66.21|65.01|66.14|64.94|24
1693155300000|2023-08-27 16:55:00|66.19|64.99|66.2|65|66.22|65.02|66.17|64.97|18
1693155600000|2023-08-27 17:00:00|66.21|65.01|66.18|64.98|66.23|65.03|66.18|64.98|23
1693155900000|2023-08-27 17:05:00|66.17|64.97|66.12|64.92|66.18|64.98|66.11|64.91|52
1693156200000|2023-08-27 17:10:00|66.13|64.93|66.15|64.95|66.17|64.97|66.13|64.93|43
1693156500000|2023-08-27 17:15:00|66.14|64.94|66.06|64.86|66.15|64.95|66.05|64.85|78
1693156800000|2023-08-27 17:20:00|66.05|64.85|66.06|64.86|66.08|64.88|66.04|64.84|51
1693157100000|2023-08-27 17:25:00|66.05|64.85|66.02|64.82|66.06|64.86|66.02|64.82|23
1693157400000|2023-08-27 17:30:00|66.03|64.83|65.95|64.75|66.04|64.84|65.93|64.73|26
1693157700000|2023-08-27 17:35:00|65.94|64.74|65.94|64.74|65.98|64.78|65.94|64.74|25
1693158000000|2023-08-27 17:40:00|65.95|64.75|65.91|64.71|65.96|64.76|65.9|64.7|18
1693158300000|2023-08-27 17:45:00|65.9|64.7|65.84|64.64|65.91|64.71|65.82|64.62|55
1693158600000|2023-08-27 17:50:00|65.83|64.63|65.86|64.66|65.86|64.66|65.8|64.6|41
1693158900000|2023-08-27 17:55:00|65.85|64.65|65.81|64.61|65.89|64.69|65.73|64.53|80
1693159200000|2023-08-27 18:00:00|65.79|64.59|65.69|64.49|65.79|64.59|65.67|64.47|79
1693159500000|2023-08-27 18:05:00|65.68|64.48|65.72|64.52|65.72|64.52|65.67|64.47|32
1693159800000|2023-08-27 18:10:00|65.71|64.51|65.68|64.48|65.71|64.51|65.65|64.45|23
1693160100000|2023-08-27 18:15:00|65.69|64.49|65.7|64.5|65.72|64.52|65.68|64.48|19
1693160400000|2023-08-27 18:20:00|65.69|64.49|65.77|64.57|65.8|64.6|65.69|64.49|27
1693160700000|2023-08-27 18:25:00|65.78|64.58|65.79|64.59|65.82|64.62|65.77|64.57|22
1693161000000|2023-08-27 18:30:00|65.78|64.58|65.8|64.6|65.82|64.62|65.78|64.58|31
1693161300000|2023-08-27 18:35:00|65.81|64.61|65.81|64.61|65.81|64.61|65.78|64.58|28
1693161600000|2023-08-27 18:40:00|65.82|64.62|65.86|64.66|65.86|64.66|65.81|64.61|14
1693161900000|2023-08-27 18:45:00|65.85|64.65|65.88|64.68|65.88|64.68|65.82|64.62|26
1693162200000|2023-08-27 18:50:00|65.87|64.67|65.89|64.69|65.91|64.71|65.84|64.64|16
1693162500000|2023-08-27 18:55:00|65.88|64.68|65.86|64.66|65.91|64.71|65.85|64.65|67
1693162800000|2023-08-27 19:00:00|65.87|64.67|65.92|64.72|65.92|64.72|65.86|64.66|32
1693163100000|2023-08-27 19:05:00|65.93|64.73|66.04|64.84|66.07|64.87|65.93|64.73|40
1693163400000|2023-08-27 19:10:00|66.05|64.85|66.01|64.81|66.07|64.87|66.01|64.81|20
1693163700000|2023-08-27 19:15:00|66.02|64.82|65.94|64.74|66.02|64.82|65.92|64.72|25
1693164000000|2023-08-27 19:20:00|65.95|64.75|66|64.8|66|64.8|65.95|64.75|23
1693164300000|2023-08-27 19:25:00|66.01|64.81|66|64.8|66.01|64.81|65.96|64.76|15
1693164600000|2023-08-27 19:30:00|66.01|64.81|66.53|64.33|66.54|64.81|66.01|64.29|36
1693164900000|2023-08-27 19:35:00|66.52|64.32|66.55|64.35|66.56|64.36|66.51|64.31|27
1693165200000|2023-08-27 19:40:00|66.56|64.36|66.56|64.36|66.56|64.36|66.53|64.33|12
1693165500000|2023-08-27 19:45:00|66.55|64.35|66.48|64.28|66.56|64.36|66.45|64.25|29
1693165800000|2023-08-27 19:50:00|66.47|64.27|66.45|64.25|66.47|64.27|66.39|64.19|29
1693166100000|2023-08-27 19:55:00|66.44|64.24|66.4|64.2|66.45|64.25|66.4|64.2|29
1693166400000|2023-08-27 20:00:00|66.41|64.21|66.39|64.19|66.43|64.23|66.35|64.15|25
1693166700000|2023-08-27 20:05:00|66.4|64.2|66.36|64.16|66.41|64.21|66.34|64.14|34
1693167000000|2023-08-27 20:10:00|66.34|64.14|66.35|64.15|66.36|64.16|66.34|64.14|20
1693167300000|2023-08-27 20:15:00|66.36|64.16|66.28|64.08|66.36|64.16|66.27|64.07|24
1693167600000|2023-08-27 20:20:00|66.27|64.07|66.32|64.12|66.32|64.12|66.27|64.07|28
1693167900000|2023-08-27 20:25:00|66.33|64.13|66.35|64.15|66.35|64.15|66.32|64.12|18
1693168200000|2023-08-27 20:30:00|66.34|64.14|66.32|64.12|66.34|64.14|66.28|64.08|32
1693168500000|2023-08-27 20:35:00|66.31|64.11|66.28|64.08|66.33|64.13|66.25|64.05|43
1693168800000|2023-08-27 20:40:00|66.29|64.09|66.31|64.11|66.32|64.12|66.29|64.09|16
1693169100000|2023-08-27 20:45:00|66.3|64.1|66.3|64.1|66.31|64.11|66.28|64.08|45
1693169400000|2023-08-27 20:50:00|66.29|64.09|66.29|64.09|66.3|64.1|66.28|64.08|7
1693169700000|2023-08-27 20:55:00|66.28|64.08|66.31|64.11|66.32|64.12|66.28|64.08|15
1693170000000|2023-08-27 21:00:00|66.3|64.1|65.78|64.58|66.3|64.58|65.78|64.08|4
1693170300000|2023-08-27 21:05:00|65.79|64.59|65.8|64.6|65.8|64.6|65.78|64.58|4
1693170600000|2023-08-27 21:10:00|65.79|64.59|65.82|64.62|65.85|64.65|65.79|64.59|33
1693170900000|2023-08-27 21:15:00|65.83|64.63|65.92|64.72|65.93|64.73|65.82|64.62|70
1693171200000|2023-08-27 21:20:00|65.93|64.73|65.95|64.75|65.98|64.78|65.93|64.73|64
1693171500000|2023-08-27 21:25:00|65.96|64.76|66.01|64.81|66.03|64.83|65.96|64.76|103
1693171800000|2023-08-27 21:30:00|66|64.8|66.02|64.82|66.02|64.82|66|64.8|35
1693172100000|2023-08-27 21:35:00|66.03|64.83|66.04|64.84|66.05|64.85|66.01|64.81|75
1693172400000|2023-08-27 21:40:00|66.03|64.83|65.93|64.73|66.05|64.85|65.92|64.72|81
1693172700000|2023-08-27 21:45:00|65.91|64.71|65.9|64.7|65.93|64.73|65.9|64.7|132
1693173000000|2023-08-27 21:50:00|65.91|64.71|65.73|64.53|65.91|64.71|65.72|64.52|141
1693173300000|2023-08-27 21:55:00|65.72|64.52|65.79|64.59|65.81|64.61|65.54|64.34|163
1693173600000|2023-08-27 22:00:00|65.8|64.6|65.72|64.52|65.8|64.6|65.7|64.5|109
1693173900000|2023-08-27 22:05:00|65.74|64.54|65.7|64.5|65.74|64.54|65.68|64.48|76
1693174200000|2023-08-27 22:10:00|65.69|64.49|65.69|64.49|65.7|64.5|65.65|64.45|81
1693174500000|2023-08-27 22:15:00|65.7|64.5|65.74|64.54|65.76|64.56|65.65|64.45|102
1693174800000|2023-08-27 22:20:00|65.75|64.55|65.7|64.5|65.75|64.55|65.68|64.48|70
1693175100000|2023-08-27 22:25:00|65.71|64.51|65.77|64.57|65.77|64.57|65.7|64.5|98
1693175400000|2023-08-27 22:30:00|65.75|64.55|65.74|64.54|65.79|64.59|65.72|64.52|85
1693175700000|2023-08-27 22:35:00|65.73|64.53|65.75|64.55|65.76|64.56|65.68|64.48|73
1693176000000|2023-08-27 22:40:00|65.76|64.56|65.77|64.57|65.82|64.62|65.75|64.55|85
1693176300000|2023-08-27 22:45:00|65.76|64.56|65.82|64.62|65.82|64.62|65.75|64.55|45
1693176600000|2023-08-27 22:50:00|65.83|64.63|65.8|64.6|65.86|64.66|65.79|64.59|66
1693176900000|2023-08-27 22:55:00|65.82|64.62|65.81|64.61|65.86|64.66|65.8|64.6|64
1693177200000|2023-08-27 23:00:00|65.82|64.62|65.87|64.67|65.88|64.68|65.8|64.6|47
1693177500000|2023-08-27 23:05:00|65.88|64.68|65.91|64.71|65.93|64.73|65.86|64.66|60
1693177800000|2023-08-27 23:10:00|65.92|64.72|65.94|64.74|65.96|64.76|65.9|64.7|44
1693178100000|2023-08-27 23:15:00|65.93|64.73|65.91|64.71|65.95|64.75|65.9|64.7|42
1693178400000|2023-08-27 23:20:00|65.9|64.7|65.88|64.68|65.91|64.71|65.76|64.56|101
1693178700000|2023-08-27 23:25:00|65.89|64.69|65.87|64.67|65.89|64.69|65.82|64.62|60
1693179000000|2023-08-27 23:30:00|65.86|64.66|65.84|64.64|65.87|64.67|65.82|64.62|69
1693179300000|2023-08-27 23:35:00|65.85|64.65|65.87|64.67|65.9|64.7|65.82|64.62|152
1693179600000|2023-08-27 23:40:00|65.86|64.66|65.9|64.7|65.91|64.71|65.84|64.64|135
1693179900000|2023-08-27 23:45:00|65.91|64.71|66|64.8|66.01|64.81|65.89|64.69|84
1693180200000|2023-08-27 23:50:00|65.99|64.79|66.01|64.81|66.03|64.83|65.97|64.77|41
1693180500000|2023-08-27 23:55:00|66.03|64.83|66|64.8|66.03|64.83|65.98|64.78|46
1693180800000|2023-08-28 00:00:00|65.99|64.79|65.89|64.69|66.01|64.81|65.89|64.69|86
1693181100000|2023-08-28 00:05:00|65.9|64.7|65.91|64.71|66|64.8|65.9|64.7|85
1693181400000|2023-08-28 00:10:00|65.92|64.72|65.98|64.78|65.98|64.78|65.87|64.67|71
1693181700000|2023-08-28 00:15:00|65.97|64.77|65.96|64.76|66.04|64.84|65.95|64.75|68
1693182000000|2023-08-28 00:20:00|65.95|64.75|65.87|64.67|65.95|64.75|65.8|64.6|79
1693182300000|2023-08-28 00:25:00|65.86|64.66|65.74|64.54|65.86|64.66|65.7|64.5|100
1693182600000|2023-08-28 00:30:00|65.73|64.53|65.68|64.48|65.82|64.62|65.65|64.45|137
1693182900000|2023-08-28 00:35:00|65.67|64.47|65.64|64.44|65.72|64.52|65.62|64.42|92
1693183200000|2023-08-28 00:40:00|65.65|64.45|65.63|64.43|65.68|64.48|65.6|64.4|78
1693183500000|2023-08-28 00:45:00|65.6|64.4|65.66|64.46|65.7|64.5|65.6|64.4|58
1693183800000|2023-08-28 00:50:00|65.67|64.47|65.39|64.19|65.67|64.47|65.19|63.99|303
1693184100000|2023-08-28 00:55:00|65.38|64.18|65.4|64.2|65.45|64.25|65.36|64.16|241
1693184400000|2023-08-28 01:00:00|65.41|64.21|65.19|63.99|65.43|64.23|65.14|63.94|244
1693184700000|2023-08-28 01:05:00|65.18|63.98|65.2|64|65.26|64.06|64.98|63.78|321
1693185000000|2023-08-28 01:10:00|65.19|63.99|65.1|63.9|65.26|64.06|65.04|63.84|172
1693185300000|2023-08-28 01:15:00|65.11|63.91|65.27|64.07|65.3|64.1|65.06|63.86|198
1693185600000|2023-08-28 01:20:00|65.28|64.08|65.21|64.01|65.32|64.12|65.16|63.96|165
1693185900000|2023-08-28 01:25:00|65.2|64|65.31|64.11|65.33|64.13|65.2|64|53
1693186200000|2023-08-28 01:30:00|65.3|64.1|65.4|64.2|65.42|64.22|65.3|64.1|98
1693186500000|2023-08-28 01:35:00|65.41|64.21|65.42|64.22|65.48|64.28|65.4|64.2|58
1693186800000|2023-08-28 01:40:00|65.41|64.21|65.45|64.25|65.46|64.26|65.31|64.11|121
1693187100000|2023-08-28 01:45:00|65.44|64.24|65.46|64.26|65.52|64.32|65.44|64.24|48
1693187400000|2023-08-28 01:50:00|65.47|64.27|65.54|64.34|65.57|64.37|65.47|64.27|40
1693187700000|2023-08-28 01:55:00|65.55|64.35|65.48|64.28|65.57|64.37|65.38|64.18|152
1693188000000|2023-08-28 02:00:00|65.47|64.27|65.55|64.35|65.56|64.36|65.42|64.22|92
1693188300000|2023-08-28 02:05:00|65.54|64.34|65.45|64.25|65.54|64.34|65.44|64.24|88
1693188600000|2023-08-28 02:10:00|65.44|64.24|65.41|64.21|65.45|64.25|65.38|64.18|41
1693188900000|2023-08-28 02:15:00|65.4|64.2|65.46|64.26|65.49|64.29|65.38|64.18|63
1693189200000|2023-08-28 02:20:00|65.45|64.25|65.5|64.3|65.51|64.31|65.45|64.25|40
1693189500000|2023-08-28 02:25:00|65.49|64.29|65.51|64.31|65.54|64.34|65.48|64.28|74
1693189800000|2023-08-28 02:30:00|65.52|64.32|65.47|64.27|65.52|64.32|65.45|64.25|49
1693190100000|2023-08-28 02:35:00|65.48|64.28|65.49|64.29|65.51|64.31|65.47|64.27|36
1693190400000|2023-08-28 02:40:00|65.5|64.3|65.49|64.29|65.51|64.31|65.48|64.28|50
1693190700000|2023-08-28 02:45:00|65.48|64.28|65.39|64.19|65.48|64.28|65.39|64.19|91
1693191000000|2023-08-28 02:50:00|65.41|64.21|65.33|64.13|65.45|64.25|65.32|64.12|87
1693191300000|2023-08-28 02:55:00|65.34|64.14|65.44|64.24|65.44|64.24|65.32|64.12|45
1693191600000|2023-08-28 03:00:00|65.43|64.23|65.4|64.2|65.46|64.26|65.39|64.19|60
1693191900000|2023-08-28 03:05:00|65.39|64.19|65.44|64.24|65.46|64.26|65.35|64.15|74
1693192200000|2023-08-28 03:10:00|65.45|64.25|65.37|64.17|65.46|64.26|65.36|64.16|83
1693192500000|2023-08-28 03:15:00|65.36|64.16|65.41|64.21|65.42|64.22|65.36|64.16|45
1693192800000|2023-08-28 03:20:00|65.4|64.2|65.41|64.21|65.41|64.21|65.35|64.15|65
1693193100000|2023-08-28 03:25:00|65.38|64.18|65.39|64.19|65.41|64.21|65.35|64.15|65
1693193400000|2023-08-28 03:30:00|65.38|64.18|65.44|64.24|65.46|64.26|65.37|64.17|77
1693193700000|2023-08-28 03:35:00|65.43|64.23|65.41|64.21|65.44|64.24|65.33|64.13|103
1693194000000|2023-08-28 03:40:00|65.42|64.22|65.39|64.19|65.48|64.28|65.37|64.17|97
1693194300000|2023-08-28 03:45:00|65.4|64.2|65.43|64.23|65.44|64.24|65.36|64.16|73
1693194600000|2023-08-28 03:50:00|65.44|64.24|65.41|64.21|65.44|64.24|65.4|64.2|102
1693194900000|2023-08-28 03:55:00|65.4|64.2|65.44|64.24|65.45|64.25|65.38|64.18|47
1693195200000|2023-08-28 04:00:00|65.43|64.23|65.38|64.18|65.45|64.25|65.37|64.17|76
1693195500000|2023-08-28 04:05:00|65.37|64.17|65.33|64.13|65.38|64.18|65.3|64.1|58
1693195800000|2023-08-28 04:10:00|65.34|64.14|65.43|64.23|65.43|64.23|65.34|64.14|66
1693196100000|2023-08-28 04:15:00|65.42|64.22|65.38|64.18|65.43|64.23|65.35|64.15|60
1693196400000|2023-08-28 04:20:00|65.39|64.19|65.42|64.22|65.43|64.23|65.37|64.17|60
1693196700000|2023-08-28 04:25:00|65.41|64.21|65.42|64.22|65.43|64.23|65.4|64.2|20
1693197000000|2023-08-28 04:30:00|65.4|64.2|65.41|64.21|65.43|64.23|65.39|64.19|83
1693197300000|2023-08-28 04:35:00|65.4|64.2|65.38|64.18|65.4|64.2|65.38|64.18|31
1693197600000|2023-08-28 04:40:00|65.39|64.19|65.35|64.15|65.39|64.19|65.34|64.14|37
1693197900000|2023-08-28 04:45:00|65.36|64.16|65.35|64.15|65.39|64.19|65.35|64.15|34
1693198200000|2023-08-28 04:50:00|65.36|64.16|65.39|64.19|65.4|64.2|65.34|64.14|46
1693198500000|2023-08-28 04:55:00|65.4|64.2|65.41|64.21|65.43|64.23|65.4|64.2|40
1693198800000|2023-08-28 05:00:00|65.4|64.2|65.37|64.17|65.41|64.21|65.35|64.15|36
1693199100000|2023-08-28 05:05:00|65.36|64.16|65.39|64.19|65.41|64.21|65.35|64.15|71
1693199400000|2023-08-28 05:10:00|65.4|64.2|65.41|64.21|65.45|64.25|65.38|64.18|88
1693199700000|2023-08-28 05:15:00|65.42|64.22|65.41|64.21|65.44|64.24|65.41|64.21|77
1693200000000|2023-08-28 05:20:00|65.42|64.22|65.31|64.11|65.42|64.22|65.29|64.09|57
1693200300000|2023-08-28 05:25:00|65.3|64.1|65.19|63.99|65.31|64.11|65.19|63.99|96
1693200600000|2023-08-28 05:30:00|65.2|64|64.98|63.78|65.21|64.01|64.66|63.46|467
1693200900000|2023-08-28 05:35:00|64.99|63.79|64.98|63.78|65|63.8|64.75|63.55|325
1693201200000|2023-08-28 05:40:00|64.97|63.77|64.96|63.76|65|63.8|64.93|63.73|134
1693201500000|2023-08-28 05:45:00|64.95|63.75|64.97|63.77|65.05|63.85|64.92|63.72|134
1693201800000|2023-08-28 05:50:00|64.98|63.78|64.98|63.78|65.03|63.83|64.97|63.77|68
1693202100000|2023-08-28 05:55:00|64.97|63.77|65.04|63.84|65.06|63.86|64.94|63.74|80
1693202400000|2023-08-28 06:00:00|65.03|63.83|65.05|63.85|65.06|63.86|64.93|63.73|118
1693202700000|2023-08-28 06:05:00|65.04|63.84|65.07|63.87|65.08|63.88|65.04|63.84|72
1693203000000|2023-08-28 06:10:00|65.06|63.86|65.1|63.9|65.12|63.92|65.05|63.85|61
1693203300000|2023-08-28 06:15:00|65.08|63.88|65.05|63.85|65.08|63.88|65.04|63.84|49
1693203600000|2023-08-28 06:20:00|65.06|63.86|65.06|63.86|65.16|63.96|65.04|63.84|75
1693203900000|2023-08-28 06:25:00|65.07|63.87|65.14|63.94|65.15|63.95|65.05|63.85|68
1693204200000|2023-08-28 06:30:00|65.15|63.95|65.16|63.96|65.19|63.99|65.14|63.94|66
1693204500000|2023-08-28 06:35:00|65.17|63.97|65.15|63.95|65.2|64|65.15|63.95|112
1693204800000|2023-08-28 06:40:00|65.16|63.96|65.14|63.94|65.16|63.96|65.11|63.91|74
1693205100000|2023-08-28 06:45:00|65.13|63.93|65.17|63.97|65.2|64|65.12|63.92|38
1693205400000|2023-08-28 06:50:00|65.16|63.96|65.19|63.99|65.2|64|65.15|63.95|36
1693205700000|2023-08-28 06:55:00|65.18|63.98|65.15|63.95|65.21|64.01|65.14|63.94|49
1693206000000|2023-08-28 07:00:00|65.16|63.96|65.09|63.89|65.16|63.96|65.06|63.86|47
1693206300000|2023-08-28 07:05:00|65.1|63.9|65.12|63.92|65.14|63.94|65.09|63.89|29
1693206600000|2023-08-28 07:10:00|65.13|63.93|65.02|63.82|65.13|63.93|65.01|63.81|53
1693206900000|2023-08-28 07:15:00|65.03|63.83|65.04|63.84|65.04|63.84|64.97|63.77|56
1693207200000|2023-08-28 07:20:00|65.05|63.85|65.04|63.84|65.05|63.85|65|63.8|74
1693207500000|2023-08-28 07:25:00|65.03|63.83|65.01|63.81|65.1|63.9|64.99|63.79|103
1693207800000|2023-08-28 07:30:00|65|63.8|65.03|63.83|65.03|63.83|64.99|63.79|66
1693208100000|2023-08-28 07:35:00|65.02|63.82|64.91|63.71|65.03|63.83|64.89|63.69|64
1693208400000|2023-08-28 07:40:00|64.92|63.72|64.9|63.7|64.93|63.73|64.86|63.66|74
1693208700000|2023-08-28 07:45:00|64.91|63.71|64.99|63.79|65|63.8|64.88|63.68|132
1693209000000|2023-08-28 07:50:00|64.97|63.77|65|63.8|65.04|63.84|64.97|63.77|62
1693209300000|2023-08-28 07:55:00|64.99|63.79|64.99|63.79|65.01|63.81|64.96|63.76|40
1693209600000|2023-08-28 08:00:00|64.97|63.77|64.94|63.74|64.99|63.79|64.93|63.73|104
1693209900000|2023-08-28 08:05:00|64.95|63.75|64.9|63.7|64.97|63.77|64.9|63.7|106
1693210200000|2023-08-28 08:10:00|64.91|63.71|64.89|63.69|64.93|63.73|64.89|63.69|51
1693210500000|2023-08-28 08:15:00|64.88|63.68|64.91|63.71|64.93|63.73|64.88|63.68|36
1693210800000|2023-08-28 08:20:00|64.9|63.7|64.92|63.72|64.93|63.73|64.85|63.65|77
1693211100000|2023-08-28 08:25:00|64.96|63.76|64.94|63.74|65.05|63.85|64.94|63.74|61
1693211400000|2023-08-28 08:30:00|64.92|63.72|64.83|63.63|64.92|63.72|64.79|63.59|92
1693211700000|2023-08-28 08:35:00|64.82|63.62|64.93|63.73|64.93|63.73|64.81|63.61|68
1693212000000|2023-08-28 08:40:00|64.94|63.74|65|63.8|65.01|63.81|64.92|63.72|46
1693212300000|2023-08-28 08:45:00|65.01|63.81|65.03|63.83|65.06|63.86|64.98|63.78|70
1693212600000|2023-08-28 08:50:00|65.02|63.82|64.99|63.79|65.03|63.83|64.97|63.77|58
1693212900000|2023-08-28 08:55:00|65|63.8|65.02|63.82|65.04|63.84|64.98|63.78|63
1693213200000|2023-08-28 09:00:00|65.03|63.83|65.01|63.81|65.05|63.85|65|63.8|55
1693213500000|2023-08-28 09:05:00|65|63.8|65|63.8|65.07|63.87|64.99|63.79|90
1693213800000|2023-08-28 09:10:00|65.01|63.81|64.91|63.71|65.01|63.81|64.91|63.71|32
1693214100000|2023-08-28 09:15:00|64.9|63.7|64.88|63.68|64.93|63.73|64.6|63.4|265
1693214400000|2023-08-28 09:20:00|64.89|63.69|64.96|63.76|64.99|63.79|64.84|63.64|194
1693214700000|2023-08-28 09:25:00|64.95|63.75|64.99|63.79|65.02|63.82|64.94|63.74|140
1693215000000|2023-08-28 09:30:00|64.98|63.78|64.96|63.76|65.07|63.87|64.92|63.72|169
1693215300000|2023-08-28 09:35:00|64.95|63.75|64.91|63.71|64.98|63.78|64.88|63.68|100
1693215600000|2023-08-28 09:40:00|64.92|63.72|64.91|63.71|64.96|63.76|64.88|63.68|96
1693215900000|2023-08-28 09:45:00|64.89|63.69|64.87|63.67|64.96|63.76|64.86|63.66|136
1693216200000|2023-08-28 09:50:00|64.86|63.66|64.89|63.69|64.89|63.69|64.85|63.65|49
1693216500000|2023-08-28 09:55:00|64.88|63.68|64.95|63.75|64.95|63.75|64.88|63.68|111
1693216800000|2023-08-28 10:00:00|64.93|63.73|64.98|63.78|65.01|63.81|64.93|63.73|57
1693217100000|2023-08-28 10:05:00|64.96|63.76|64.95|63.75|65|63.8|64.95|63.75|51
1693217400000|2023-08-28 10:10:00|64.96|63.76|64.95|63.75|64.96|63.76|64.95|63.75|16
1693217700000|2023-08-28 10:15:00|64.94|63.74|64.95|63.75|64.98|63.78|64.93|63.73|32
1693218000000|2023-08-28 10:20:00|64.97|63.77|65.01|63.81|65.03|63.83|64.97|63.77|61
1693218300000|2023-08-28 10:25:00|65|63.8|65.04|63.84|65.04|63.84|64.99|63.79|33
1693218600000|2023-08-28 10:30:00|65.03|63.83|65.03|63.83|65.04|63.84|65.01|63.81|69
1693218900000|2023-08-28 10:35:00|65.04|63.84|65.06|63.86|65.06|63.86|65.01|63.81|17
1693219200000|2023-08-28 10:40:00|65.05|63.85|65.05|63.85|65.09|63.89|65.03|63.83|50
1693219500000|2023-08-28 10:45:00|65.06|63.86|65.11|63.91|65.13|63.93|65.04|63.84|37
1693219800000|2023-08-28 10:50:00|65.1|63.9|65.14|63.94|65.14|63.94|65.09|63.89|43
1693220100000|2023-08-28 10:55:00|65.13|63.93|65.11|63.91|65.16|63.96|65.11|63.91|102
1693220400000|2023-08-28 11:00:00|65.12|63.92|65.13|63.93|65.17|63.97|65.1|63.9|40
1693220700000|2023-08-28 11:05:00|65.14|63.94|65.09|63.89|65.14|63.94|65.09|63.89|20
1693221000000|2023-08-28 11:10:00|65.08|63.88|65.1|63.9|65.12|63.92|65.06|63.86|27
1693221300000|2023-08-28 11:15:00|65.11|63.91|65.11|63.91|65.16|63.96|65.07|63.87|72
1693221600000|2023-08-28 11:20:00|65.12|63.92|65.06|63.86|65.13|63.93|65.05|63.85|63
1693221900000|2023-08-28 11:25:00|65.07|63.87|65.06|63.86|65.07|63.87|65.05|63.85|32
1693222200000|2023-08-28 11:30:00|65.07|63.87|65.12|63.92|65.12|63.92|65.03|63.83|33
1693222500000|2023-08-28 11:35:00|65.09|63.89|65.07|63.87|65.11|63.91|65.05|63.85|57
1693222800000|2023-08-28 11:40:00|65.06|63.86|65.07|63.87|65.09|63.89|65.06|63.86|29
1693223100000|2023-08-28 11:45:00|65.08|63.88|65.06|63.86|65.1|63.9|65.06|63.86|53
1693223400000|2023-08-28 11:50:00|65.07|63.87|65.16|63.96|65.2|64|65.05|63.85|97
1693223700000|2023-08-28 11:55:00|65.17|63.97|65.17|63.97|65.2|64|65.15|63.95|88
1693224000000|2023-08-28 12:00:00|65.16|63.96|65.22|64.02|65.22|64.02|65.16|63.96|54
1693224300000|2023-08-28 12:05:00|65.23|64.03|65.39|64.19|65.49|64.29|65.19|63.99|196
1693224600000|2023-08-28 12:10:00|65.4|64.2|65.56|64.36|65.59|64.39|65.39|64.19|195
1693224900000|2023-08-28 12:15:00|65.57|64.37|65.49|64.29|65.6|64.4|65.49|64.29|151
1693225200000|2023-08-28 12:20:00|65.5|64.3|65.6|64.4|65.6|64.4|65.47|64.27|143
1693225500000|2023-08-28 12:25:00|65.59|64.39|65.79|64.59|65.96|64.76|65.57|64.37|460
1693225800000|2023-08-28 12:30:00|65.78|64.58|65.95|64.75|65.96|64.76|65.78|64.58|320
1693226100000|2023-08-28 12:35:00|65.96|64.76|65.75|64.55|66|64.8|65.61|64.41|350
1693226400000|2023-08-28 12:40:00|65.76|64.56|65.64|64.44|65.83|64.63|65.6|64.4|239
1693226700000|2023-08-28 12:45:00|65.65|64.45|65.63|64.43|65.68|64.48|65.57|64.37|162
1693227000000|2023-08-28 12:50:00|65.64|64.44|65.58|64.38|65.66|64.46|65.56|64.36|143
1693227300000|2023-08-28 12:55:00|65.59|64.39|65.62|64.42|65.64|64.44|65.57|64.37|56
1693227600000|2023-08-28 13:00:00|65.63|64.43|65.55|64.35|65.64|64.44|65.52|64.32|86
1693227900000|2023-08-28 13:05:00|65.56|64.36|65.52|64.32|65.57|64.37|65.47|64.27|81
1693228200000|2023-08-28 13:10:00|65.53|64.33|65.44|64.24|65.54|64.34|65.4|64.2|98
1693228500000|2023-08-28 13:15:00|65.43|64.23|65.44|64.24|65.46|64.26|65.42|64.22|17
1693228800000|2023-08-28 13:20:00|65.45|64.25|65.5|64.3|65.55|64.35|65.45|64.25|87
1693229100000|2023-08-28 13:25:00|65.51|64.31|65.53|64.33|65.53|64.33|65.42|64.22|66
1693229400000|2023-08-28 13:30:00|65.51|64.31|65.58|64.38|65.63|64.43|65.5|64.3|128
1693229700000|2023-08-28 13:35:00|65.57|64.37|65.63|64.43|65.68|64.48|65.57|64.37|108
1693230000000|2023-08-28 13:40:00|65.62|64.42|65.64|64.44|65.7|64.5|65.6|64.4|99
1693230300000|2023-08-28 13:45:00|65.65|64.45|65.6|64.4|65.72|64.52|65.59|64.39|151
1693230600000|2023-08-28 13:50:00|65.58|64.38|65.57|64.37|65.63|64.43|65.48|64.28|229
1693230900000|2023-08-28 13:55:00|65.58|64.38|65.54|64.34|65.59|64.39|65.48|64.28|159
1693231200000|2023-08-28 14:00:00|65.53|64.33|65.51|64.31|65.6|64.4|65.45|64.25|205
1693231500000|2023-08-28 14:05:00|65.52|64.32|65.62|64.42|65.62|64.42|65.48|64.28|129
1693231800000|2023-08-28 14:10:00|65.63|64.43|65.65|64.45|65.67|64.47|65.58|64.38|146
1693232100000|2023-08-28 14:15:00|65.64|64.44|65.65|64.45|65.72|64.52|65.63|64.43|82
1693232400000|2023-08-28 14:20:00|65.66|64.46|65.74|64.54|65.75|64.55|65.62|64.42|116
1693232700000|2023-08-28 14:25:00|65.73|64.53|65.75|64.55|65.77|64.57|65.71|64.51|52
1693233000000|2023-08-28 14:30:00|65.76|64.56|65.85|64.65|65.87|64.67|65.75|64.55|123
1693233300000|2023-08-28 14:35:00|65.84|64.64|65.84|64.64|65.88|64.68|65.82|64.62|100
1693233600000|2023-08-28 14:40:00|65.83|64.63|65.88|64.68|65.89|64.69|65.83|64.63|73
1693233900000|2023-08-28 14:45:00|65.89|64.69|65.93|64.73|65.94|64.74|65.87|64.67|86
1693234200000|2023-08-28 14:50:00|65.92|64.72|65.76|64.56|65.93|64.73|65.73|64.53|124
1693234500000|2023-08-28 14:55:00|65.77|64.57|65.86|64.66|65.88|64.68|65.73|64.53|110
1693234800000|2023-08-28 15:00:00|65.87|64.67|65.88|64.68|65.93|64.73|65.83|64.63|156
1693235100000|2023-08-28 15:05:00|65.85|64.65|65.83|64.63|65.89|64.69|65.8|64.6|95
1693235400000|2023-08-28 15:10:00|65.81|64.61|65.83|64.63|65.9|64.7|65.79|64.59|105
1693235700000|2023-08-28 15:15:00|65.82|64.62|65.81|64.61|65.84|64.64|65.74|64.54|109
1693236000000|2023-08-28 15:20:00|65.82|64.62|66|64.8|66.02|64.82|65.82|64.62|76
1693236300000|2023-08-28 15:25:00|66.01|64.81|65.95|64.75|66.09|64.89|65.93|64.73|132
1693236600000|2023-08-28 15:30:00|65.94|64.74|65.97|64.77|66|64.8|65.94|64.74|134
1693236900000|2023-08-28 15:35:00|65.96|64.76|66.04|64.84|66.05|64.85|65.93|64.73|114
1693237200000|2023-08-28 15:40:00|66.05|64.85|65.88|64.68|66.05|64.85|65.85|64.65|100
1693237500000|2023-08-28 15:45:00|65.89|64.69|65.85|64.65|65.91|64.71|65.78|64.58|127
1693237800000|2023-08-28 15:50:00|65.86|64.66|65.81|64.61|65.86|64.66|65.71|64.51|192
1693238100000|2023-08-28 15:55:00|65.82|64.62|65.88|64.68|65.88|64.68|65.77|64.57|139
1693238400000|2023-08-28 16:00:00|65.87|64.67|65.92|64.72|65.96|64.76|65.85|64.65|130
1693238700000|2023-08-28 16:05:00|65.93|64.73|65.9|64.7|65.94|64.74|65.81|64.61|131
1693239000000|2023-08-28 16:10:00|65.89|64.69|65.94|64.74|65.97|64.77|65.89|64.69|75
1693239300000|2023-08-28 16:15:00|65.93|64.73|65.86|64.66|65.95|64.75|65.85|64.65|126
1693239600000|2023-08-28 16:20:00|65.84|64.64|65.81|64.61|65.85|64.65|65.75|64.55|132
1693239900000|2023-08-28 16:25:00|65.82|64.62|65.79|64.59|65.82|64.62|65.78|64.58|53
1693240200000|2023-08-28 16:30:00|65.78|64.58|65.79|64.59|65.8|64.6|65.74|64.54|104
1693240500000|2023-08-28 16:35:00|65.78|64.58|65.83|64.63|65.83|64.63|65.75|64.55|138
1693240800000|2023-08-28 16:40:00|65.82|64.62|65.87|64.67|65.88|64.68|65.79|64.59|111
1693241100000|2023-08-28 16:45:00|65.86|64.66|65.83|64.63|65.89|64.69|65.83|64.63|75
1693241400000|2023-08-28 16:50:00|65.84|64.64|65.91|64.71|65.96|64.76|65.81|64.61|63
1693241700000|2023-08-28 16:55:00|65.9|64.7|65.86|64.66|65.9|64.7|65.85|64.65|58
1693242000000|2023-08-28 17:00:00|65.87|64.67|65.95|64.75|65.95|64.75|65.87|64.67|125
1693242300000|2023-08-28 17:05:00|65.96|64.76|65.92|64.72|65.98|64.78|65.9|64.7|155
1693242600000|2023-08-28 17:10:00|65.93|64.73|65.86|64.66|65.93|64.73|65.86|64.66|37
1693242900000|2023-08-28 17:15:00|65.87|64.67|65.83|64.63|65.87|64.67|65.79|64.59|55
1693243200000|2023-08-28 17:20:00|65.84|64.64|65.84|64.64|65.93|64.73|65.84|64.64|80
1693243500000|2023-08-28 17:25:00|65.85|64.65|65.82|64.62|65.85|64.65|65.81|64.61|35
1693243800000|2023-08-28 17:30:00|65.83|64.63|65.86|64.66|65.86|64.66|65.82|64.62|64
1693244100000|2023-08-28 17:35:00|65.85|64.65|65.92|64.72|65.94|64.74|65.85|64.65|85
1693244400000|2023-08-28 17:40:00|65.91|64.71|65.9|64.7|65.94|64.74|65.89|64.69|66
1693244700000|2023-08-28 17:45:00|65.91|64.71|65.87|64.67|65.93|64.73|65.86|64.66|74
1693245000000|2023-08-28 17:50:00|65.86|64.66|65.84|64.64|65.87|64.67|65.81|64.61|68
1693245300000|2023-08-28 17:55:00|65.87|64.67|65.85|64.65|65.88|64.68|65.82|64.62|115
1693245600000|2023-08-28 18:00:00|65.86|64.66|65.8|64.6|65.88|64.68|65.78|64.58|91
1693245900000|2023-08-28 18:05:00|65.79|64.59|65.74|64.54|65.79|64.59|65.7|64.5|110
1693246200000|2023-08-28 18:10:00|65.72|64.52|65.72|64.52|65.75|64.55|65.71|64.51|53
1693246500000|2023-08-28 18:15:00|65.73|64.53|65.68|64.48|65.73|64.53|65.67|64.47|79
1693246800000|2023-08-28 18:20:00|65.69|64.49|65.8|64.6|65.82|64.62|65.67|64.47|72
1693247100000|2023-08-28 18:25:00|65.81|64.61|65.79|64.59|65.82|64.62|65.76|64.56|32
1693247400000|2023-08-28 18:30:00|65.8|64.6|65.76|64.56|65.82|64.62|65.75|64.55|47
1693247700000|2023-08-28 18:35:00|65.77|64.57|65.74|64.54|65.79|64.59|65.73|64.53|77
1693248000000|2023-08-28 18:40:00|65.75|64.55|65.78|64.58|65.79|64.59|65.74|64.54|58
1693248300000|2023-08-28 18:45:00|65.76|64.56|65.75|64.55|65.78|64.58|65.7|64.5|71
1693248600000|2023-08-28 18:50:00|65.76|64.56|65.79|64.59|65.79|64.59|65.75|64.55|34
1693248900000|2023-08-28 18:55:00|65.8|64.6|65.87|64.67|65.87|64.67|65.8|64.6|23
1693249200000|2023-08-28 19:00:00|65.86|64.66|65.95|64.75|65.95|64.75|65.86|64.66|49
1693249500000|2023-08-28 19:05:00|65.94|64.74|65.95|64.75|65.96|64.76|65.91|64.71|66
1693249800000|2023-08-28 19:10:00|65.96|64.76|65.93|64.73|65.96|64.76|65.91|64.71|27
1693250100000|2023-08-28 19:15:00|65.94|64.74|65.79|64.59|65.94|64.74|65.77|64.57|111
1693250400000|2023-08-28 19:20:00|65.78|64.58|65.33|64.13|65.8|64.6|65.25|64.05|484
1693250700000|2023-08-28 19:25:00|65.32|64.12|65.58|64.38|65.66|64.46|65.31|64.11|429
1693251000000|2023-08-28 19:30:00|65.57|64.37|65.63|64.43|65.71|64.51|65.55|64.35|201
1693251300000|2023-08-28 19:35:00|65.64|64.44|65.62|64.42|65.65|64.45|65.58|64.38|127
1693251600000|2023-08-28 19:40:00|65.61|64.41|65.61|64.41|65.65|64.45|65.51|64.31|150
1693251900000|2023-08-28 19:45:00|65.62|64.42|65.65|64.45|65.73|64.53|65.6|64.4|104
1693252200000|2023-08-28 19:50:00|65.64|64.44|65.64|64.44|65.67|64.47|65.57|64.37|158
1693252500000|2023-08-28 19:55:00|65.63|64.43|65.69|64.49|65.73|64.53|65.63|64.43|118
1693252800000|2023-08-28 20:00:00|65.7|64.5|65.68|64.48|65.74|64.54|65.66|64.46|82
1693253100000|2023-08-28 20:05:00|65.67|64.47|65.66|64.46|65.7|64.5|65.59|64.39|116
1693253400000|2023-08-28 20:10:00|65.65|64.45|65.66|64.46|65.67|64.47|65.6|64.4|73
1693253700000|2023-08-28 20:15:00|65.67|64.47|65.77|64.57|65.77|64.57|65.65|64.45|59
1693254000000|2023-08-28 20:20:00|65.76|64.56|65.8|64.6|65.83|64.63|65.76|64.56|53
1693254300000|2023-08-28 20:25:00|65.81|64.61|65.82|64.62|65.84|64.64|65.77|64.57|127
1693254600000|2023-08-28 20:30:00|65.81|64.61|65.83|64.63|65.85|64.65|65.78|64.58|79
1693254900000|2023-08-28 20:35:00|65.86|64.66|65.81|64.61|65.86|64.66|65.8|64.6|56
1693255200000|2023-08-28 20:40:00|65.8|64.6|65.85|64.65|65.85|64.65|65.79|64.59|43
1693255500000|2023-08-28 20:45:00|65.84|64.64|65.83|64.63|65.85|64.65|65.79|64.59|79
1693255800000|2023-08-28 20:50:00|65.84|64.64|65.82|64.62|65.85|64.65|65.81|64.61|79
1693256100000|2023-08-28 20:55:00|65.83|64.63|65.79|64.59|65.85|64.65|65.77|64.57|59
1693256400000|2023-08-28 21:00:00|65.8|64.6|65.75|64.55|65.8|64.6|65.74|64.54|12
1693256700000|2023-08-28 21:05:00|65.74|64.54|65.75|64.55|65.76|64.56|65.73|64.53|14
1693257000000|2023-08-28 21:10:00|65.76|64.56|65.79|64.59|65.79|64.59|65.73|64.53|20
1693257300000|2023-08-28 21:15:00|65.8|64.6|65.87|64.67|65.88|64.68|65.8|64.6|16
1693257600000|2023-08-28 21:20:00|65.86|64.66|65.87|64.67|65.87|64.67|65.86|64.66|2
1693257900000|2023-08-28 21:25:00|65.89|64.69|65.92|64.72|65.92|64.72|65.88|64.68|11
1693258200000|2023-08-28 21:30:00|65.93|64.73|65.98|64.78|66.07|64.87|65.93|64.73|42
1693258500000|2023-08-28 21:35:00|65.97|64.77|65.94|64.74|65.97|64.77|65.91|64.71|12
1693258800000|2023-08-28 21:40:00|65.93|64.73|65.94|64.74|65.95|64.75|65.9|64.7|17
1693259100000|2023-08-28 21:45:00|65.93|64.73|65.92|64.72|65.94|64.74|65.89|64.69|57
1693259400000|2023-08-28 21:50:00|65.91|64.71|65.94|64.74|65.94|64.74|65.86|64.66|16
1693259700000|2023-08-28 21:55:00|65.95|64.75|65.99|64.79|65.99|64.79|65.95|64.75|9
1693260000000|2023-08-28 22:00:00|65.98|64.78|65.96|64.76|65.99|64.79|65.94|64.74|77
1693260300000|2023-08-28 22:05:00|65.95|64.75|65.99|64.79|66|64.8|65.95|64.75|59
1693260600000|2023-08-28 22:10:00|66|64.8|66.07|64.87|66.08|64.88|65.99|64.79|65
1693260900000|2023-08-28 22:15:00|66.06|64.86|66.1|64.9|66.15|64.95|66.05|64.85|88
1693261200000|2023-08-28 22:20:00|66.11|64.91|66.06|64.86|66.13|64.93|66.05|64.85|134
1693261500000|2023-08-28 22:25:00|66.07|64.87|66.05|64.85|66.13|64.93|66.04|64.84|36
1693261800000|2023-08-28 22:30:00|66.06|64.86|66.01|64.81|66.08|64.88|66|64.8|110
1693262100000|2023-08-28 22:35:00|66.02|64.82|66.1|64.9|66.12|64.92|66|64.8|74
1693262400000|2023-08-28 22:40:00|66.08|64.88|66.15|64.95|66.15|64.95|66.05|64.85|94
1693262700000|2023-08-28 22:45:00|66.13|64.93|66.17|64.97|66.2|65|66.08|64.88|73
1693263000000|2023-08-28 22:50:00|66.18|64.98|66.2|65|66.23|65.03|66.15|64.95|127
1693263300000|2023-08-28 22:55:00|66.19|64.99|66.15|64.95|66.23|65.03|66.13|64.93|103
1693263600000|2023-08-28 23:00:00|66.14|64.94|66.17|64.97|66.19|64.99|66.13|64.93|54
1693263900000|2023-08-28 23:05:00|66.18|64.98|66.15|64.95|66.22|65.02|66.13|64.93|54
1693264200000|2023-08-28 23:10:00|66.13|64.93|66.15|64.95|66.15|64.95|66.07|64.87|141
1693264500000|2023-08-28 23:15:00|66.16|64.96|66.28|65.08|66.35|65.15|66.13|64.93|247
1693264800000|2023-08-28 23:20:00|66.29|65.09|66.31|65.11|66.35|65.15|66.21|65.01|220
1693265100000|2023-08-28 23:25:00|66.32|65.12|66.29|65.09|66.36|65.16|66.26|65.06|184
1693265400000|2023-08-28 23:30:00|66.28|65.08|66.26|65.06|66.3|65.1|66.23|65.03|171
1693265700000|2023-08-28 23:35:00|66.24|65.04|66.26|65.06|66.28|65.08|66.2|65|141
1693266000000|2023-08-28 23:40:00|66.27|65.07|66.19|64.99|66.28|65.08|66.18|64.98|103
1693266300000|2023-08-28 23:45:00|66.18|64.98|66.17|64.97|66.23|65.03|66.14|64.94|104
1693266600000|2023-08-28 23:50:00|66.18|64.98|66.15|64.95|66.18|64.98|66.14|64.94|53
1693266900000|2023-08-28 23:55:00|66.16|64.96|66.09|64.89|66.17|64.97|66.09|64.89|64
1693267200000|2023-08-29 00:00:00|66.11|64.91|66.11|64.91|66.17|64.97|66.07|64.87|132
1693267500000|2023-08-29 00:05:00|66.1|64.9|66.07|64.87|66.12|64.92|66.07|64.87|73
1693267800000|2023-08-29 00:10:00|66.08|64.88|66.1|64.9|66.15|64.95|66.07|64.87|83
1693268100000|2023-08-29 00:15:00|66.11|64.91|66.1|64.9|66.12|64.92|66.06|64.86|59
1693268400000|2023-08-29 00:20:00|66.09|64.89|66.04|64.84|66.12|64.92|66.02|64.82|58
1693268700000|2023-08-29 00:25:00|66.02|64.82|65.99|64.79|66.05|64.85|65.97|64.77|91
1693269000000|2023-08-29 00:30:00|65.98|64.78|65.99|64.79|66.05|64.85|65.98|64.78|111
1693269300000|2023-08-29 00:35:00|65.98|64.78|65.93|64.73|66.02|64.82|65.9|64.7|123
1693269600000|2023-08-29 00:40:00|65.94|64.74|65.98|64.78|65.99|64.79|65.91|64.71|101
1693269900000|2023-08-29 00:45:00|65.99|64.79|66.14|64.94|66.15|64.95|65.97|64.77|169
1693270200000|2023-08-29 00:50:00|66.12|64.92|66.11|64.91|66.16|64.96|66.09|64.89|131
1693270500000|2023-08-29 00:55:00|66.1|64.9|66.08|64.88|66.12|64.92|66.06|64.86|96
1693270800000|2023-08-29 01:00:00|66.11|64.91|66.01|64.81|66.13|64.93|65.98|64.78|129
1693271100000|2023-08-29 01:05:00|66.02|64.82|66.02|64.82|66.04|64.84|65.98|64.78|74
1693271400000|2023-08-29 01:10:00|66|64.8|66.08|64.88|66.08|64.88|66|64.8|76
1693271700000|2023-08-29 01:15:00|66.06|64.86|66.27|65.07|66.34|65.14|66.06|64.86|313
1693272000000|2023-08-29 01:20:00|66.28|65.08|66.27|65.07|66.32|65.12|66.22|65.02|161
1693272300000|2023-08-29 01:25:00|66.26|65.06|66.21|65.01|66.28|65.08|66.19|64.99|109
1693272600000|2023-08-29 01:30:00|66.22|65.02|66.32|65.12|66.33|65.13|66.2|65|115
1693272900000|2023-08-29 01:35:00|66.33|65.13|66.3|65.1|66.34|65.14|66.25|65.05|96
1693273200000|2023-08-29 01:40:00|66.31|65.11|66.24|65.04|66.35|65.15|66.2|65|117
1693273500000|2023-08-29 01:45:00|66.23|65.03|66.17|64.97|66.25|65.05|66.14|64.94|171
1693273800000|2023-08-29 01:50:00|66.18|64.98|66.06|64.86|66.19|64.99|66.05|64.85|198
1693274100000|2023-08-29 01:55:00|66.07|64.87|66.11|64.91|66.14|64.94|66.05|64.85|164
1693274400000|2023-08-29 02:00:00|66.1|64.9|66.1|64.9|66.17|64.97|66.04|64.84|108
1693274700000|2023-08-29 02:05:00|66.09|64.89|66.05|64.85|66.11|64.91|66.03|64.83|142
1693275000000|2023-08-29 02:10:00|66.06|64.86|66.06|64.86|66.1|64.9|66.03|64.83|84
1693275300000|2023-08-29 02:15:00|66.05|64.85|66.1|64.9|66.12|64.92|66.01|64.81|112
1693275600000|2023-08-29 02:20:00|66.09|64.89|66.1|64.9|66.14|64.94|66.06|64.86|123
1693275900000|2023-08-29 02:25:00|66.09|64.89|66.06|64.86|66.11|64.91|66.04|64.84|130
1693276200000|2023-08-29 02:30:00|66.07|64.87|66.09|64.89|66.13|64.93|66.04|64.84|77
1693276500000|2023-08-29 02:35:00|66.07|64.87|66.01|64.81|66.08|64.88|65.99|64.79|38
1693276800000|2023-08-29 02:40:00|66.02|64.82|65.98|64.78|66.02|64.82|65.96|64.76|63
1693277100000|2023-08-29 02:45:00|65.97|64.77|65.98|64.78|65.98|64.78|65.94|64.74|99
1693277400000|2023-08-29 02:50:00|65.97|64.77|66|64.8|66.02|64.82|65.95|64.75|59
1693277700000|2023-08-29 02:55:00|65.99|64.79|66.04|64.84|66.06|64.86|65.96|64.76|123
1693278000000|2023-08-29 03:00:00|66.05|64.85|66.03|64.83|66.05|64.85|66|64.8|64
1693278300000|2023-08-29 03:05:00|66.02|64.82|65.97|64.77|66.03|64.83|65.95|64.75|87
1693278600000|2023-08-29 03:10:00|65.98|64.78|65.87|64.67|65.98|64.78|65.84|64.64|150
1693278900000|2023-08-29 03:15:00|65.86|64.66|65.93|64.73|65.95|64.75|65.86|64.66|40
1693279200000|2023-08-29 03:20:00|65.94|64.74|65.97|64.77|65.98|64.78|65.89|64.69|117
1693279500000|2023-08-29 03:25:00|65.98|64.78|65.91|64.71|65.99|64.79|65.89|64.69|126
1693279800000|2023-08-29 03:30:00|65.9|64.7|65.91|64.71|65.93|64.73|65.84|64.64|72
1693280100000|2023-08-29 03:35:00|65.9|64.7|65.99|64.79|65.99|64.79|65.9|64.7|31
1693280400000|2023-08-29 03:40:00|65.98|64.78|65.95|64.75|65.99|64.79|65.92|64.72|46
1693280700000|2023-08-29 03:45:00|65.96|64.76|66|64.8|66.03|64.83|65.95|64.75|81
1693281000000|2023-08-29 03:50:00|66.01|64.81|66.02|64.82|66.04|64.84|65.98|64.78|52
1693281300000|2023-08-29 03:55:00|66.01|64.81|66|64.8|66.04|64.84|65.99|64.79|77
1693281600000|2023-08-29 04:00:00|65.99|64.79|66.02|64.82|66.02|64.82|65.99|64.79|56
1693281900000|2023-08-29 04:05:00|66.01|64.81|65.98|64.78|66.02|64.82|65.95|64.75|64
1693282200000|2023-08-29 04:10:00|65.97|64.77|65.92|64.72|65.98|64.78|65.84|64.64|120
1693282500000|2023-08-29 04:15:00|65.94|64.74|65.94|64.74|65.95|64.75|65.92|64.72|36
1693282800000|2023-08-29 04:20:00|65.95|64.75|65.95|64.75|65.95|64.75|65.92|64.72|21
1693283100000|2023-08-29 04:25:00|65.94|64.74|65.92|64.72|65.97|64.77|65.92|64.72|10
1693283400000|2023-08-29 04:30:00|65.9|64.7|65.96|64.76|65.96|64.76|65.9|64.7|9
1693283700000|2023-08-29 04:35:00|65.93|64.73|65.91|64.71|65.96|64.76|65.9|64.7|36
1693284000000|2023-08-29 04:40:00|65.89|64.69|65.87|64.67|65.91|64.71|65.84|64.64|106
1693284300000|2023-08-29 04:45:00|65.88|64.68|65.88|64.68|65.9|64.7|65.84|64.64|50
1693284600000|2023-08-29 04:50:00|65.87|64.67|65.88|64.68|65.88|64.68|65.83|64.63|46
1693284900000|2023-08-29 04:55:00|65.87|64.67|65.88|64.68|65.9|64.7|65.84|64.64|62
1693285200000|2023-08-29 05:00:00|65.89|64.69|65.82|64.62|65.91|64.71|65.81|64.61|41
1693285500000|2023-08-29 05:05:00|65.84|64.64|65.87|64.67|65.9|64.7|65.82|64.62|65
1693285800000|2023-08-29 05:10:00|65.9|64.7|65.91|64.71|65.92|64.72|65.89|64.69|62
1693286100000|2023-08-29 05:15:00|65.9|64.7|65.89|64.69|65.91|64.71|65.86|64.66|77
1693286400000|2023-08-29 05:20:00|65.9|64.7|65.93|64.73|65.94|64.74|65.89|64.69|52
1693286700000|2023-08-29 05:25:00|65.94|64.74|65.93|64.73|65.94|64.74|65.92|64.72|33
1693287000000|2023-08-29 05:30:00|65.92|64.72|65.91|64.71|65.95|64.75|65.91|64.71|38
1693287300000|2023-08-29 05:35:00|65.92|64.72|65.94|64.74|65.95|64.75|65.89|64.69|78
1693287600000|2023-08-29 05:40:00|65.95|64.75|66.01|64.81|66.01|64.81|65.93|64.73|56
1693287900000|2023-08-29 05:45:00|66.02|64.82|66.03|64.83|66.04|64.84|66.01|64.81|62
1693288200000|2023-08-29 05:50:00|66.04|64.84|66.05|64.85|66.05|64.85|66.02|64.82|25
1693288500000|2023-08-29 05:55:00|66.04|64.84|66.04|64.84|66.05|64.85|66.02|64.82|39
1693288800000|2023-08-29 06:00:00|66.03|64.83|66.05|64.85|66.08|64.88|66.02|64.82|55
1693289100000|2023-08-29 06:05:00|66.02|64.82|65.99|64.79|66.05|64.85|65.97|64.77|39
1693289400000|2023-08-29 06:10:00|65.98|64.78|65.89|64.69|66|64.8|65.88|64.68|119
1693289700000|2023-08-29 06:15:00|65.9|64.7|65.89|64.69|65.91|64.71|65.85|64.65|77
1693290000000|2023-08-29 06:20:00|65.9|64.7|65.85|64.65|65.91|64.71|65.85|64.65|40
1693290300000|2023-08-29 06:25:00|65.84|64.64|65.81|64.61|65.85|64.65|65.79|64.59|90
1693290600000|2023-08-29 06:30:00|65.8|64.6|65.78|64.58|65.81|64.61|65.72|64.52|118
1693290900000|2023-08-29 06:35:00|65.77|64.57|65.82|64.62|65.85|64.65|65.75|64.55|65
1693291200000|2023-08-29 06:40:00|65.81|64.61|65.78|64.58|65.82|64.62|65.73|64.53|79
1693291500000|2023-08-29 06:45:00|65.79|64.59|65.79|64.59|65.8|64.6|65.78|64.58|9
1693291800000|2023-08-29 06:50:00|65.76|64.56|65.76|64.56|65.8|64.6|65.71|64.51|134
1693292100000|2023-08-29 06:55:00|65.77|64.57|65.75|64.55|65.78|64.58|65.66|64.46|235
1693292400000|2023-08-29 07:00:00|65.76|64.56|65.74|64.54|65.78|64.58|65.7|64.5|86
1693292700000|2023-08-29 07:05:00|65.75|64.55|65.78|64.58|65.79|64.59|65.74|64.54|31
1693293000000|2023-08-29 07:10:00|65.77|64.57|65.79|64.59|65.79|64.59|65.76|64.56|37
1693293300000|2023-08-29 07:15:00|65.78|64.58|65.8|64.6|65.81|64.61|65.75|64.55|54
1693293600000|2023-08-29 07:20:00|65.81|64.61|65.79|64.59|65.86|64.66|65.79|64.59|90
1693293900000|2023-08-29 07:25:00|65.8|64.6|65.89|64.69|65.9|64.7|65.79|64.59|53
1693294200000|2023-08-29 07:30:00|65.88|64.68|65.85|64.65|65.89|64.69|65.78|64.58|115
1693294500000|2023-08-29 07:35:00|65.84|64.64|65.81|64.61|65.91|64.71|65.8|64.6|107
1693294800000|2023-08-29 07:40:00|65.8|64.6|65.77|64.57|65.81|64.61|65.74|64.54|83
1693295100000|2023-08-29 07:45:00|65.76|64.56|65.78|64.58|65.79|64.59|65.74|64.54|40
1693295400000|2023-08-29 07:50:00|65.77|64.57|65.73|64.53|65.8|64.6|65.73|64.53|34
1693295700000|2023-08-29 07:55:00|65.74|64.54|65.7|64.5|65.77|64.57|65.7|64.5|43
1693296000000|2023-08-29 08:00:00|65.71|64.51|65.55|64.35|65.73|64.53|65.55|64.35|79
1693296300000|2023-08-29 08:05:00|65.56|64.36|65.53|64.33|65.56|64.36|65.47|64.27|61
1693296600000|2023-08-29 08:10:00|65.54|64.34|65.58|64.38|65.64|64.44|65.51|64.31|105
1693296900000|2023-08-29 08:15:00|65.59|64.39|65.62|64.42|65.62|64.42|65.53|64.33|106
1693297200000|2023-08-29 08:20:00|65.6|64.4|65.66|64.46|65.67|64.47|65.56|64.36|74
1693297500000|2023-08-29 08:25:00|65.65|64.45|65.7|64.5|65.71|64.51|65.61|64.41|84
1693297800000|2023-08-29 08:30:00|65.68|64.48|65.69|64.49|65.73|64.53|65.64|64.44|87
1693298100000|2023-08-29 08:35:00|65.7|64.5|65.68|64.48|65.72|64.52|65.65|64.45|82
1693298400000|2023-08-29 08:40:00|65.67|64.47|65.63|64.43|65.68|64.48|65.62|64.42|41
1693298700000|2023-08-29 08:45:00|65.62|64.42|65.68|64.48|65.68|64.48|65.59|64.39|70
1693299000000|2023-08-29 08:50:00|65.67|64.47|65.59|64.39|65.68|64.48|65.59|64.39|91
1693299300000|2023-08-29 08:55:00|65.61|64.41|65.62|64.42|65.63|64.43|65.58|64.38|93
1693299600000|2023-08-29 09:00:00|65.6|64.4|65.6|64.4|65.64|64.44|65.58|64.38|105
1693299900000|2023-08-29 09:05:00|65.59|64.39|65.64|64.44|65.65|64.45|65.57|64.37|80
1693300200000|2023-08-29 09:10:00|65.65|64.45|65.67|64.47|65.67|64.47|65.62|64.42|56
1693300500000|2023-08-29 09:15:00|65.66|64.46|65.63|64.43|65.67|64.47|65.6|64.4|71
1693300800000|2023-08-29 09:20:00|65.64|64.44|65.66|64.46|65.67|64.47|65.61|64.41|68
1693301100000|2023-08-29 09:25:00|65.67|64.47|65.67|64.47|65.68|64.48|65.62|64.42|65
1693301400000|2023-08-29 09:30:00|65.64|64.44|65.61|64.41|65.67|64.47|65.61|64.41|51
1693301700000|2023-08-29 09:35:00|65.62|64.42|65.64|64.44|65.65|64.45|65.61|64.41|73
1693302000000|2023-08-29 09:40:00|65.62|64.42|65.68|64.48|65.7|64.5|65.6|64.4|58
1693302300000|2023-08-29 09:45:00|65.7|64.5|65.69|64.49|65.7|64.5|65.66|64.46|49
1693302600000|2023-08-29 09:50:00|65.7|64.5|65.6|64.4|65.7|64.5|65.58|64.38|70
1693302900000|2023-08-29 09:55:00|65.59|64.39|65.55|64.35|65.6|64.4|65.5|64.3|87
1693303200000|2023-08-29 10:00:00|65.56|64.36|65.53|64.33|65.56|64.36|65.51|64.31|76
1693303500000|2023-08-29 10:05:00|65.52|64.32|65.52|64.32|65.59|64.39|65.5|64.3|92
1693303800000|2023-08-29 10:10:00|65.51|64.31|65.5|64.3|65.56|64.36|65.49|64.29|71
1693304100000|2023-08-29 10:15:00|65.51|64.31|65.44|64.24|65.51|64.31|65.41|64.21|185
1693304400000|2023-08-29 10:20:00|65.43|64.23|65.42|64.22|65.48|64.28|65.39|64.19|110
1693304700000|2023-08-29 10:25:00|65.41|64.21|65.32|64.12|65.41|64.21|65.29|64.09|173
1693305000000|2023-08-29 10:30:00|65.33|64.13|65.29|64.09|65.34|64.14|65.25|64.05|166
1693305300000|2023-08-29 10:35:00|65.3|64.1|65.21|64.01|65.32|64.12|65.2|64|214
1693305600000|2023-08-29 10:40:00|65.22|64.02|65.39|64.19|65.46|64.26|65.21|64.01|203
1693305900000|2023-08-29 10:45:00|65.38|64.18|65.24|64.04|65.39|64.19|65.2|64|157
1693306200000|2023-08-29 10:50:00|65.25|64.05|65.29|64.09|65.3|64.1|65.24|64.04|100
1693306500000|2023-08-29 10:55:00|65.3|64.1|65.44|64.24|65.47|64.27|65.3|64.1|189
1693306800000|2023-08-29 11:00:00|65.45|64.25|65.53|64.33|65.54|64.34|65.4|64.2|114
1693307100000|2023-08-29 11:05:00|65.52|64.32|65.59|64.39|65.66|64.46|65.51|64.31|206
1693307400000|2023-08-29 11:10:00|65.58|64.38|65.57|64.37|65.61|64.41|65.54|64.34|117
1693307700000|2023-08-29 11:15:00|65.58|64.38|65.56|64.36|65.59|64.39|65.53|64.33|78
1693308000000|2023-08-29 11:20:00|65.55|64.35|65.54|64.34|65.6|64.4|65.53|64.33|93
1693308300000|2023-08-29 11:25:00|65.56|64.36|65.53|64.33|65.57|64.37|65.5|64.3|79
1693308600000|2023-08-29 11:30:00|65.54|64.34|65.48|64.28|65.54|64.34|65.47|64.27|64
1693308900000|2023-08-29 11:35:00|65.47|64.27|65.51|64.31|65.55|64.35|65.46|64.26|60
1693309200000|2023-08-29 11:40:00|65.5|64.3|65.43|64.23|65.51|64.31|65.41|64.21|96
1693309500000|2023-08-29 11:45:00|65.42|64.22|65.46|64.26|65.48|64.28|65.42|64.22|68
1693309800000|2023-08-29 11:50:00|65.45|64.25|65.43|64.23|65.49|64.29|65.4|64.2|66
1693310100000|2023-08-29 11:55:00|65.44|64.24|65.42|64.22|65.44|64.24|65.38|64.18|74
1693310400000|2023-08-29 12:00:00|65.41|64.21|65.41|64.21|65.42|64.22|65.34|64.14|72
1693310700000|2023-08-29 12:05:00|65.4|64.2|65.36|64.16|65.4|64.2|65.33|64.13|32
1693311000000|2023-08-29 12:10:00|65.34|64.14|65.34|64.14|65.36|64.16|65.29|64.09|40
1693311300000|2023-08-29 12:15:00|65.35|64.15|65.32|64.12|65.36|64.16|65.27|64.07|75
1693311600000|2023-08-29 12:20:00|65.33|64.13|65.33|64.13|65.35|64.15|65.25|64.05|87
1693311900000|2023-08-29 12:25:00|65.34|64.14|65.36|64.16|65.37|64.17|65.3|64.1|76
1693312200000|2023-08-29 12:30:00|65.31|64.11|65.43|64.23|65.44|64.24|65.31|64.11|82
1693312500000|2023-08-29 12:35:00|65.42|64.22|65.43|64.23|65.44|64.24|65.38|64.18|44
1693312800000|2023-08-29 12:40:00|65.42|64.22|65.49|64.29|65.5|64.3|65.41|64.21|87
1693313100000|2023-08-29 12:45:00|65.5|64.3|65.47|64.27|65.52|64.32|65.42|64.22|103
1693313400000|2023-08-29 12:50:00|65.48|64.28|65.45|64.25|65.49|64.29|65.41|64.21|68
1693313700000|2023-08-29 12:55:00|65.44|64.24|65.55|64.35|65.56|64.36|65.42|64.22|80
1693314000000|2023-08-29 13:00:00|65.56|64.36|65.61|64.41|65.61|64.41|65.52|64.32|33
1693314300000|2023-08-29 13:05:00|65.6|64.4|65.59|64.39|65.63|64.43|65.58|64.38|30
1693314600000|2023-08-29 13:10:00|65.6|64.4|65.52|64.32|65.6|64.4|65.51|64.31|89
1693314900000|2023-08-29 13:15:00|65.53|64.33|65.51|64.31|65.53|64.33|65.47|64.27|37
1693315200000|2023-08-29 13:20:00|65.5|64.3|65.5|64.3|65.54|64.34|65.48|64.28|58
1693315500000|2023-08-29 13:25:00|65.51|64.31|65.49|64.29|65.51|64.31|65.46|64.26|29
1693315800000|2023-08-29 13:30:00|65.5|64.3|65.5|64.3|65.51|64.31|65.44|64.24|130
1693316100000|2023-08-29 13:35:00|65.49|64.29|65.5|64.3|65.55|64.35|65.49|64.29|62
1693316400000|2023-08-29 13:40:00|65.51|64.31|65.63|64.43|65.64|64.44|65.5|64.3|116
1693316700000|2023-08-29 13:45:00|65.64|64.44|65.72|64.52|65.76|64.56|65.63|64.43|226
1693317000000|2023-08-29 13:50:00|65.71|64.51|65.66|64.46|65.72|64.52|65.62|64.42|97
1693317300000|2023-08-29 13:55:00|65.65|64.45|65.6|64.4|65.66|64.46|65.57|64.37|77
1693317600000|2023-08-29 14:00:00|65.59|64.39|65.86|64.66|65.92|64.72|65.59|64.39|361
1693317900000|2023-08-29 14:05:00|65.87|64.67|65.98|64.78|66.14|64.94|65.84|64.64|368
1693318200000|2023-08-29 14:10:00|65.99|64.79|66.01|64.81|66.04|64.84|65.93|64.73|271
1693318500000|2023-08-29 14:15:00|66|64.8|66.06|64.86|66.19|64.99|66|64.8|269
1693318800000|2023-08-29 14:20:00|66.07|64.87|67.15|65.95|67.88|66.68|66.07|64.87|904
1693319100000|2023-08-29 14:25:00|67.14|65.94|67.56|66.36|68.08|66.88|67.08|65.88|811
1693319400000|2023-08-29 14:30:00|67.58|66.38|68.61|67.41|69.07|67.87|67.53|66.33|742
1693319700000|2023-08-29 14:35:00|68.63|67.43|69.02|67.82|69.51|68.31|68.57|67.37|781
1693320000000|2023-08-29 14:40:00|69.04|67.84|71.09|69.89|71.22|70.02|69.04|67.84|821
1693320300000|2023-08-29 14:45:00|71.08|69.88|69.82|68.62|71.26|70.06|69.65|68.45|812
1693320600000|2023-08-29 14:50:00|69.83|68.63|69.75|68.55|70.08|68.88|69.64|68.44|692
1693320900000|2023-08-29 14:55:00|69.74|68.54|70.27|69.07|70.43|69.23|69.66|68.46|568
1693321200000|2023-08-29 15:00:00|70.26|69.06|69.81|68.61|70.49|69.29|69.81|68.61|589
1693321500000|2023-08-29 15:05:00|69.8|68.6|69.62|68.42|70.09|68.89|69.5|68.3|591
1693321800000|2023-08-29 15:10:00|69.61|68.41|69.41|68.21|69.82|68.62|69.31|68.11|541
1693322100000|2023-08-29 15:15:00|69.4|68.2|68.97|67.77|69.57|68.37|68.73|67.53|612
1693322400000|2023-08-29 15:20:00|68.96|67.76|68.97|67.77|69.08|67.88|68.49|67.29|586
1693322700000|2023-08-29 15:25:00|68.96|67.76|69.21|68.01|69.24|68.04|68.75|67.55|432
1693323000000|2023-08-29 15:30:00|69.19|67.99|69.19|67.99|69.33|68.13|69.08|67.88|441
1693323300000|2023-08-29 15:35:00|69.2|68|69.35|68.15|69.41|68.21|69.08|67.88|274
1693323600000|2023-08-29 15:40:00|69.33|68.13|69.13|67.93|69.47|68.27|69.12|67.92|372
1693323900000|2023-08-29 15:45:00|69.12|67.92|68.99|67.79|69.32|68.12|68.99|67.79|279
1693324200000|2023-08-29 15:50:00|69|67.8|68.89|67.69|69.12|67.92|68.84|67.64|296
1693324500000|2023-08-29 15:55:00|68.91|67.71|68.8|67.6|68.98|67.78|68.66|67.46|300
1693324800000|2023-08-29 16:00:00|68.81|67.61|68.54|67.34|68.88|67.68|68.53|67.33|365
1693325100000|2023-08-29 16:05:00|68.53|67.33|68.8|67.6|68.82|67.62|68.51|67.31|337
1693325400000|2023-08-29 16:10:00|68.79|67.59|68.96|67.76|69.38|68.18|68.72|67.52|343
1693325700000|2023-08-29 16:15:00|68.95|67.75|69.09|67.89|69.12|67.92|68.81|67.61|565
1693326000000|2023-08-29 16:20:00|69.1|67.9|69.31|68.11|69.45|68.25|68.96|67.76|559
1693326300000|2023-08-29 16:25:00|69.3|68.1|69.41|68.21|69.76|68.56|69.22|68.02|592
1693326600000|2023-08-29 16:30:00|69.4|68.2|69.39|68.19|69.49|68.29|69.25|68.05|433
1693326900000|2023-08-29 16:35:00|69.38|68.18|69.47|68.27|69.5|68.3|69.11|67.91|381
1693327200000|2023-08-29 16:40:00|69.48|68.28|69.46|68.26|69.52|68.32|69.3|68.1|328
1693327500000|2023-08-29 16:45:00|69.48|68.28|69.4|68.2|69.62|68.42|69.31|68.11|381
1693327800000|2023-08-29 16:50:00|69.41|68.21|69.27|68.07|69.52|68.32|69.26|68.06|320
1693328100000|2023-08-29 16:55:00|69.26|68.06|69.84|68.64|69.92|68.72|69.26|68.06|422
1693328400000|2023-08-29 17:00:00|69.85|68.65|69.63|68.43|69.87|68.67|69.61|68.41|398
1693328700000|2023-08-29 17:05:00|69.62|68.42|69.88|68.68|69.96|68.76|69.59|68.39|410
1693329000000|2023-08-29 17:10:00|69.89|68.69|69.96|68.76|69.99|68.79|69.79|68.59|246
1693329300000|2023-08-29 17:15:00|69.95|68.75|70.21|69.01|70.21|69.01|69.84|68.64|247
1693329600000|2023-08-29 17:20:00|70.2|69|70.07|68.87|70.23|69.03|70.07|68.87|277
1693329900000|2023-08-29 17:25:00|70.08|68.88|70.21|69.01|70.21|69.01|69.88|68.68|298
1693330200000|2023-08-29 17:30:00|70.22|69.02|70.52|69.32|70.56|69.36|70.15|68.95|322
1693330500000|2023-08-29 17:35:00|70.51|69.31|70.28|69.08|70.61|69.41|70.19|68.99|387
1693330800000|2023-08-29 17:40:00|70.29|69.09|70.28|69.08|70.33|69.13|70.01|68.81|337
1693331100000|2023-08-29 17:45:00|70.25|69.05|70.01|68.81|70.29|69.09|69.9|68.7|386
1693331400000|2023-08-29 17:50:00|69.99|68.79|69.97|68.77|70.05|68.85|69.88|68.68|334
1693331700000|2023-08-29 17:55:00|69.98|68.78|70.3|69.1|70.33|69.13|69.95|68.75|307
1693332000000|2023-08-29 18:00:00|70.29|69.09|70.25|69.05|70.33|69.13|70.15|68.95|199
1693332300000|2023-08-29 18:05:00|70.23|69.03|70.22|69.02|70.28|69.08|70.18|68.98|182
1693332600000|2023-08-29 18:10:00|70.21|69.01|70.19|68.99|70.24|69.04|70.14|68.94|190
1693332900000|2023-08-29 18:15:00|70.2|69|70.01|68.81|70.2|69|69.96|68.76|186
1693333200000|2023-08-29 18:20:00|70|68.8|69.85|68.65|70.04|68.84|69.82|68.62|181
1693333500000|2023-08-29 18:25:00|69.86|68.66|69.89|68.69|69.98|68.78|69.86|68.66|146
1693333800000|2023-08-29 18:30:00|69.9|68.7|69.8|68.6|69.95|68.75|69.78|68.58|152
1693334100000|2023-08-29 18:35:00|69.79|68.59|69.66|68.46|69.8|68.6|69.62|68.42|151
1693334400000|2023-08-29 18:40:00|69.67|68.47|69.62|68.42|69.73|68.53|69.54|68.34|160
1693334700000|2023-08-29 18:45:00|69.61|68.41|69.58|68.38|69.65|68.45|69.49|68.29|126
1693335000000|2023-08-29 18:50:00|69.57|68.37|69.51|68.31|69.6|68.4|69.45|68.25|144
1693335300000|2023-08-29 18:55:00|69.5|68.3|69.32|68.12|69.52|68.32|69.29|68.09|171
1693335600000|2023-08-29 19:00:00|69.31|68.11|69.31|68.11|69.39|68.19|69.06|67.86|287
1693335900000|2023-08-29 19:05:00|69.3|68.1|69.42|68.22|69.62|68.42|69.3|68.1|217
1693336200000|2023-08-29 19:10:00|69.43|68.23|69.41|68.21|69.45|68.25|69.31|68.11|165
1693336500000|2023-08-29 19:15:00|69.4|68.2|69.37|68.17|69.42|68.22|69.31|68.11|205
1693336800000|2023-08-29 19:20:00|69.39|68.19|69.22|68.02|69.39|68.19|69.12|67.92|160
1693337100000|2023-08-29 19:25:00|69.21|68.01|69.23|68.03|69.23|68.03|69.18|67.98|94
1693337400000|2023-08-29 19:30:00|69.22|68.02|69.28|68.08|69.28|68.08|69.16|67.96|134
1693337700000|2023-08-29 19:35:00|69.27|68.07|69.37|68.17|69.39|68.19|69.27|68.07|105
1693338000000|2023-08-29 19:40:00|69.38|68.18|69.43|68.23|69.51|68.31|69.33|68.13|117
1693338300000|2023-08-29 19:45:00|69.44|68.24|69.26|68.06|69.44|68.24|69.21|68.01|156
1693338600000|2023-08-29 19:50:00|69.25|68.05|69.26|68.06|69.31|68.11|69.21|68.01|120
1693338900000|2023-08-29 19:55:00|69.27|68.07|69.33|68.13|69.38|68.18|69.2|68|162
1693339200000|2023-08-29 20:00:00|69.34|68.14|69.49|68.29|69.51|68.31|69.33|68.13|192
1693339500000|2023-08-29 20:05:00|69.48|68.28|69.48|68.28|69.5|68.3|69.43|68.23|63
1693339800000|2023-08-29 20:10:00|69.49|68.29|69.44|68.24|69.5|68.3|69.38|68.18|110
1693340100000|2023-08-29 20:15:00|69.43|68.23|69.39|68.19|69.44|68.24|69.37|68.17|88
1693340400000|2023-08-29 20:20:00|69.4|68.2|69.45|68.25|69.45|68.25|69.34|68.14|45
1693340700000|2023-08-29 20:25:00|69.44|68.24|69.5|68.3|69.52|68.32|69.37|68.17|107
1693341000000|2023-08-29 20:30:00|69.49|68.29|69.29|68.09|69.51|68.31|69.29|68.09|119
1693341300000|2023-08-29 20:35:00|69.3|68.1|69.23|68.03|69.33|68.13|69.04|67.84|405
1693341600000|2023-08-29 20:40:00|69.24|68.04|69.35|68.15|69.44|68.24|69.21|68.01|175
1693341900000|2023-08-29 20:45:00|69.36|68.16|69.43|68.23|69.47|68.27|69.35|68.15|109
1693342200000|2023-08-29 20:50:00|69.42|68.22|69.39|68.19|69.43|68.23|69.32|68.12|306
1693342500000|2023-08-29 20:55:00|69.38|68.18|69.38|68.18|69.43|68.23|69.34|68.14|188
1693342800000|2023-08-29 21:00:00|69.39|68.19|69.43|68.23|69.5|68.3|69.37|68.17|81
1693343100000|2023-08-29 21:05:00|69.44|68.24|69.44|68.24|69.49|68.29|69.42|68.22|57
1693343400000|2023-08-29 21:10:00|69.45|68.25|69.44|68.24|69.49|68.29|69.42|68.22|56
1693343700000|2023-08-29 21:15:00|69.45|68.25|69.44|68.24|69.47|68.27|69.43|68.23|44
1693344000000|2023-08-29 21:20:00|69.43|68.23|69.6|68.4|69.6|68.4|69.4|68.2|34
1693344300000|2023-08-29 21:25:00|69.61|68.41|69.9|68.7|69.91|68.71|69.61|68.41|108
1693344600000|2023-08-29 21:30:00|69.89|68.69|69.82|68.62|69.9|68.7|69.81|68.61|20
1693344900000|2023-08-29 21:35:00|69.83|68.63|69.88|68.68|69.99|68.79|69.78|68.58|67
1693345200000|2023-08-29 21:40:00|69.87|68.67|69.95|68.75|69.95|68.75|69.82|68.62|35
1693345500000|2023-08-29 21:45:00|69.96|68.76|69.86|68.66|69.96|68.76|69.86|68.66|14
1693345800000|2023-08-29 21:50:00|69.85|68.65|69.82|68.62|69.85|68.65|69.71|68.51|39
1693346100000|2023-08-29 21:55:00|69.81|68.61|69.77|68.57|69.82|68.62|69.71|68.51|55
1693346400000|2023-08-29 22:00:00|69.76|68.56|69.86|68.66|69.92|68.72|69.75|68.55|132
1693346700000|2023-08-29 22:05:00|69.85|68.65|69.99|68.79|70.01|68.81|69.85|68.65|48
1693347000000|2023-08-29 22:10:00|70|68.8|70.03|68.83|70.07|68.87|69.95|68.75|99
1693347300000|2023-08-29 22:15:00|70.04|68.84|69.98|68.78|70.04|68.84|69.92|68.72|120
1693347600000|2023-08-29 22:20:00|69.97|68.77|69.76|68.56|69.98|68.78|69.69|68.49|186
1693347900000|2023-08-29 22:25:00|69.77|68.57|69.7|68.5|69.77|68.57|69.66|68.46|201
1693348200000|2023-08-29 22:30:00|69.71|68.51|69.57|68.37|69.72|68.52|69.56|68.36|112
1693348500000|2023-08-29 22:35:00|69.59|68.39|69.61|68.41|69.67|68.47|69.56|68.36|90
1693348800000|2023-08-29 22:40:00|69.6|68.4|69.73|68.53|69.75|68.55|69.58|68.38|100
1693349100000|2023-08-29 22:45:00|69.74|68.54|69.53|68.33|69.74|68.54|69.5|68.3|105
1693349400000|2023-08-29 22:50:00|69.52|68.32|69.54|68.34|69.61|68.41|69.52|68.32|56
1693349700000|2023-08-29 22:55:00|69.55|68.35|69.71|68.51|69.72|68.52|69.55|68.35|56
1693350000000|2023-08-29 23:00:00|69.7|68.5|69.7|68.5|69.7|68.5|69.63|68.43|64
1693350300000|2023-08-29 23:05:00|69.69|68.49|69.57|68.37|69.69|68.49|69.55|68.35|98
1693350600000|2023-08-29 23:10:00|69.56|68.36|69.55|68.35|69.56|68.36|69.51|68.31|74
1693350900000|2023-08-29 23:15:00|69.54|68.34|69.44|68.24|69.54|68.34|69.33|68.13|204
1693351200000|2023-08-29 23:20:00|69.43|68.23|69.35|68.15|69.43|68.23|69.3|68.1|109
1693351500000|2023-08-29 23:25:00|69.34|68.14|69.37|68.17|69.4|68.2|69.33|68.13|54
1693351800000|2023-08-29 23:30:00|69.36|68.16|69.33|68.13|69.38|68.18|69.3|68.1|65
1693352100000|2023-08-29 23:35:00|69.34|68.14|69.37|68.17|69.41|68.21|69.32|68.12|67
1693352400000|2023-08-29 23:40:00|69.36|68.16|69.36|68.16|69.43|68.23|69.34|68.14|70
1693352700000|2023-08-29 23:45:00|69.37|68.17|69.35|68.15|69.37|68.17|69.3|68.1|87
1693353000000|2023-08-29 23:50:00|69.34|68.14|69.43|68.23|69.55|68.35|69.34|68.14|170
1693353300000|2023-08-29 23:55:00|69.42|68.22|69.47|68.27|69.55|68.35|69.42|68.22|84
1693353600000|2023-08-30 00:00:00|69.48|68.28|69.51|68.31|69.58|68.38|69.44|68.24|165
1693353900000|2023-08-30 00:05:00|69.52|68.32|69.56|68.36|69.58|68.38|69.51|68.31|125
1693354200000|2023-08-30 00:10:00|69.57|68.37|69.46|68.26|69.63|68.43|69.44|68.24|121
1693354500000|2023-08-30 00:15:00|69.45|68.25|69.41|68.21|69.48|68.28|69.38|68.18|125
1693354800000|2023-08-30 00:20:00|69.4|68.2|69.39|68.19|69.43|68.23|69.35|68.15|132
1693355100000|2023-08-30 00:25:00|69.4|68.2|69.27|68.07|69.4|68.2|69.24|68.04|164
1693355400000|2023-08-30 00:30:00|69.28|68.08|69.26|68.06|69.29|68.09|69.13|67.93|132
1693355700000|2023-08-30 00:35:00|69.27|68.07|69.16|67.96|69.29|68.09|69.07|67.87|161
1693356000000|2023-08-30 00:40:00|69.15|67.95|69.1|67.9|69.16|67.96|69.09|67.89|78
1693356300000|2023-08-30 00:45:00|69.11|67.91|68.87|67.67|69.11|67.91|68.84|67.64|194
1693356600000|2023-08-30 00:50:00|68.88|67.68|68.83|67.63|68.88|67.68|68.73|67.53|242
1693356900000|2023-08-30 00:55:00|68.84|67.64|68.76|67.56|68.88|67.68|68.75|67.55|176
1693357200000|2023-08-30 01:00:00|68.77|67.57|68.65|67.45|68.77|67.57|68.56|67.36|188
1693357500000|2023-08-30 01:05:00|68.66|67.46|68.48|67.28|68.68|67.48|68.46|67.26|143
1693357800000|2023-08-30 01:10:00|68.47|67.27|68.49|67.29|68.49|67.29|68.27|67.07|262
1693358100000|2023-08-30 01:15:00|68.48|67.28|68.5|67.3|68.51|67.31|68.3|67.1|247
1693358400000|2023-08-30 01:20:00|68.49|67.29|68.41|67.21|68.5|67.3|68.33|67.13|201
1693358700000|2023-08-30 01:25:00|68.42|67.22|68.38|67.18|68.49|67.29|68.38|67.18|69
1693359000000|2023-08-30 01:30:00|68.39|67.19|68.29|67.09|68.42|67.22|68.26|67.06|138
1693359300000|2023-08-30 01:35:00|68.3|67.1|68.46|67.26|68.47|67.27|68.29|67.09|126
1693359600000|2023-08-30 01:40:00|68.47|67.27|68.49|67.29|68.56|67.36|68.46|67.26|89
1693359900000|2023-08-30 01:45:00|68.51|67.31|68.48|67.28|68.52|67.32|68.43|67.23|55
1693360200000|2023-08-30 01:50:00|68.47|67.27|68.55|67.35|68.59|67.39|68.47|67.27|78
1693360500000|2023-08-30 01:55:00|68.56|67.36|68.56|67.36|68.58|67.38|68.54|67.34|32
1693360800000|2023-08-30 02:00:00|68.57|67.37|68.55|67.35|68.61|67.41|68.55|67.35|50
1693361100000|2023-08-30 02:05:00|68.56|67.36|68.57|67.37|68.59|67.39|68.54|67.34|98
1693361400000|2023-08-30 02:10:00|68.56|67.36|68.48|67.28|68.6|67.4|68.46|67.26|101
1693361700000|2023-08-30 02:15:00|68.49|67.29|68.48|67.28|68.5|67.3|68.44|67.24|150
1693362000000|2023-08-30 02:20:00|68.47|67.27|68.39|67.19|68.48|67.28|68.39|67.19|64
1693362300000|2023-08-30 02:25:00|68.38|67.18|68.34|67.14|68.39|67.19|68.28|67.08|144
1693362600000|2023-08-30 02:30:00|68.33|67.13|68.54|67.34|68.57|67.37|68.32|67.12|122
1693362900000|2023-08-30 02:35:00|68.55|67.35|68.53|67.33|68.56|67.36|68.52|67.32|67
1693363200000|2023-08-30 02:40:00|68.54|67.34|68.51|67.31|68.59|67.39|68.5|67.3|54
1693363500000|2023-08-30 02:45:00|68.5|67.3|68.47|67.27|68.51|67.31|68.45|67.25|66
1693363800000|2023-08-30 02:50:00|68.46|67.26|68.49|67.29|68.51|67.31|68.43|67.23|32
1693364100000|2023-08-30 02:55:00|68.5|67.3|68.42|67.22|68.5|67.3|68.42|67.22|54
1693364400000|2023-08-30 03:00:00|68.44|67.24|68.36|67.16|68.44|67.24|68.35|67.15|62
1693364700000|2023-08-30 03:05:00|68.37|67.17|68.32|67.12|68.38|67.18|68.31|67.11|49
1693365000000|2023-08-30 03:10:00|68.33|67.13|68.37|67.17|68.39|67.19|68.31|67.11|40
1693365300000|2023-08-30 03:15:00|68.38|67.18|68.3|67.1|68.41|67.21|68.3|67.1|74
1693365600000|2023-08-30 03:20:00|68.29|67.09|68.17|66.97|68.31|67.11|68.16|66.96|165
1693365900000|2023-08-30 03:25:00|68.18|66.98|68.3|67.1|68.3|67.1|68.14|66.94|151
1693366200000|2023-08-30 03:30:00|68.31|67.11|68.38|67.18|68.4|67.2|68.3|67.1|81
1693366500000|2023-08-30 03:35:00|68.37|67.17|68.43|67.23|68.43|67.23|68.36|67.16|91
1693366800000|2023-08-30 03:40:00|68.42|67.22|68.46|67.26|68.52|67.32|68.41|67.21|43
1693367100000|2023-08-30 03:45:00|68.45|67.25|68.43|67.23|68.48|67.28|68.4|67.2|109
1693367400000|2023-08-30 03:50:00|68.44|67.24|68.49|67.29|68.49|67.29|68.43|67.23|65
1693367700000|2023-08-30 03:55:00|68.5|67.3|68.51|67.31|68.56|67.36|68.5|67.3|73
1693368000000|2023-08-30 04:00:00|68.5|67.3|68.43|67.23|68.54|67.34|68.41|67.21|95
1693368300000|2023-08-30 04:05:00|68.42|67.22|68.54|67.34|68.57|67.37|68.42|67.22|78
1693368600000|2023-08-30 04:10:00|68.52|67.32|68.54|67.34|68.55|67.35|68.48|67.28|58
1693368900000|2023-08-30 04:15:00|68.53|67.33|68.49|67.29|68.55|67.35|68.49|67.29|36
1693369200000|2023-08-30 04:20:00|68.5|67.3|68.43|67.23|68.5|67.3|68.4|67.2|54
1693369500000|2023-08-30 04:25:00|68.45|67.25|68.47|67.27|68.53|67.33|68.45|67.25|63
1693369800000|2023-08-30 04:30:00|68.45|67.25|68.38|67.18|68.45|67.25|68.36|67.16|65
1693370100000|2023-08-30 04:35:00|68.37|67.17|68.37|67.17|68.42|67.22|68.36|67.16|40
1693370400000|2023-08-30 04:40:00|68.38|67.18|68.38|67.18|68.42|67.22|68.35|67.15|72
1693370700000|2023-08-30 04:45:00|68.4|67.2|68.43|67.23|68.48|67.28|68.4|67.2|79
1693371000000|2023-08-30 04:50:00|68.44|67.24|68.43|67.23|68.48|67.28|68.43|67.23|62
1693371300000|2023-08-30 04:55:00|68.44|67.24|68.41|67.21|68.44|67.24|68.4|67.2|35
1693371600000|2023-08-30 05:00:00|68.42|67.22|68.48|67.28|68.49|67.29|68.41|67.21|43
1693371900000|2023-08-30 05:05:00|68.49|67.29|68.53|67.33|68.56|67.36|68.44|67.24|85
1693372200000|2023-08-30 05:10:00|68.52|67.32|68.51|67.31|68.55|67.35|68.51|67.31|59
1693372500000|2023-08-30 05:15:00|68.5|67.3|68.42|67.22|68.51|67.31|68.42|67.22|39
1693372800000|2023-08-30 05:20:00|68.44|67.24|68.36|67.16|68.44|67.24|68.34|67.14|102
1693373100000|2023-08-30 05:25:00|68.37|67.17|68.42|67.22|68.43|67.23|68.37|67.17|54
1693373400000|2023-08-30 05:30:00|68.41|67.21|68.33|67.13|68.42|67.22|68.33|67.13|83
1693373700000|2023-08-30 05:35:00|68.34|67.14|68.39|67.19|68.43|67.23|68.34|67.14|70
1693374000000|2023-08-30 05:40:00|68.38|67.18|68.41|67.21|68.41|67.21|68.37|67.17|14
1693374300000|2023-08-30 05:45:00|68.39|67.19|68.41|67.21|68.41|67.21|68.36|67.16|11
1693374600000|2023-08-30 05:50:00|68.48|67.28|68.5|67.3|68.55|67.35|68.45|67.25|90
1693374900000|2023-08-30 05:55:00|68.49|67.29|68.52|67.32|68.53|67.33|68.46|67.26|48
1693375200000|2023-08-30 06:00:00|68.51|67.31|68.43|67.23|68.51|67.31|68.43|67.23|79
1693375500000|2023-08-30 06:05:00|68.42|67.22|68.43|67.23|68.44|67.24|68.39|67.19|56
1693375800000|2023-08-30 06:10:00|68.44|67.24|68.44|67.24|68.45|67.25|68.39|67.19|67
1693376100000|2023-08-30 06:15:00|68.43|67.23|68.38|67.18|68.46|67.26|68.38|67.18|43
1693376400000|2023-08-30 06:20:00|68.39|67.19|68.39|67.19|68.4|67.2|68.35|67.15|93
1693376700000|2023-08-30 06:25:00|68.4|67.2|68.45|67.25|68.49|67.29|68.37|67.17|126
1693377000000|2023-08-30 06:30:00|68.47|67.27|68.36|67.16|68.5|67.3|68.35|67.15|108
1693377300000|2023-08-30 06:35:00|68.35|67.15|68.27|67.07|68.36|67.16|68.26|67.06|105
1693377600000|2023-08-30 06:40:00|68.28|67.08|68.31|67.11|68.34|67.14|68.24|67.04|54
1693377900000|2023-08-30 06:45:00|68.32|67.12|68.24|67.04|68.38|67.18|68.22|67.02|109
1693378200000|2023-08-30 06:50:00|68.23|67.03|68.22|67.02|68.31|67.11|68.21|67.01|153
1693378500000|2023-08-30 06:55:00|68.21|67.01|68.25|67.05|68.28|67.08|68.2|67|126
1693378800000|2023-08-30 07:00:00|68.26|67.06|68.4|67.2|68.4|67.2|68.23|67.03|125
1693379100000|2023-08-30 07:05:00|68.42|67.22|68.35|67.15|68.44|67.24|68.27|67.07|174
1693379400000|2023-08-30 07:10:00|68.37|67.17|68.2|67|68.37|67.17|68.2|67|72
1693379700000|2023-08-30 07:15:00|68.19|66.99|68.31|67.11|68.36|67.16|68.19|66.99|180
1693380000000|2023-08-30 07:20:00|68.3|67.1|68.37|67.17|68.38|67.18|68.3|67.1|73
1693380300000|2023-08-30 07:25:00|68.38|67.18|68.45|67.25|68.45|67.25|68.38|67.18|58
1693380600000|2023-08-30 07:30:00|68.44|67.24|68.37|67.17|68.44|67.24|68.34|67.14|59
1693380900000|2023-08-30 07:35:00|68.36|67.16|68.41|67.21|68.45|67.25|68.33|67.13|58
1693381200000|2023-08-30 07:40:00|68.4|67.2|68.42|67.22|68.45|67.25|68.4|67.2|54
1693381500000|2023-08-30 07:45:00|68.42|67.22|68.27|67.07|68.43|67.23|68.27|67.07|141
1693381800000|2023-08-30 07:50:00|68.28|67.08|68.29|67.09|68.32|67.12|68.27|67.07|67
1693382100000|2023-08-30 07:55:00|68.3|67.1|68.34|67.14|68.35|67.15|68.27|67.07|87
1693382400000|2023-08-30 08:00:00|68.35|67.15|68.27|67.07|68.35|67.15|68.24|67.04|98
1693382700000|2023-08-30 08:05:00|68.26|67.06|68.27|67.07|68.28|67.08|68.2|67|63
1693383000000|2023-08-30 08:10:00|68.29|67.09|68.32|67.12|68.32|67.12|68.25|67.05|57
1693383300000|2023-08-30 08:15:00|68.31|67.11|68.33|67.13|68.33|67.13|68.3|67.1|49
1693383600000|2023-08-30 08:20:00|68.34|67.14|68.26|67.06|68.35|67.15|68.25|67.05|71
1693383900000|2023-08-30 08:25:00|68.27|67.07|68.26|67.06|68.29|67.09|68.25|67.05|55
1693384200000|2023-08-30 08:30:00|68.27|67.07|68.35|67.15|68.35|67.15|68.26|67.06|10
1693384500000|2023-08-30 08:35:00|68.36|67.16|68.35|67.15|68.38|67.18|68.33|67.13|95
1693384800000|2023-08-30 08:40:00|68.36|67.16|68.46|67.26|68.46|67.26|68.35|67.15|133
1693385100000|2023-08-30 08:45:00|68.45|67.25|68.41|67.21|68.46|67.26|68.34|67.14|59
1693385400000|2023-08-30 08:50:00|68.42|67.22|68.38|67.18|68.42|67.22|68.35|67.15|46
1693385700000|2023-08-30 08:55:00|68.37|67.17|68.45|67.25|68.47|67.27|68.37|67.17|86
1693386000000|2023-08-30 09:00:00|68.44|67.24|68.34|67.14|68.45|67.25|68.33|67.13|76
1693386300000|2023-08-30 09:05:00|68.33|67.13|68.32|67.12|68.33|67.13|68.28|67.08|30
1693386600000|2023-08-30 09:10:00|68.31|67.11|68.32|67.12|68.33|67.13|68.29|67.09|45
1693386900000|2023-08-30 09:15:00|68.33|67.13|68.34|67.14|68.36|67.16|68.32|67.12|51
1693387200000|2023-08-30 09:20:00|68.33|67.13|68.13|66.93|68.34|67.14|68.08|66.88|188
1693387500000|2023-08-30 09:25:00|68.12|66.92|68.06|66.86|68.22|67.02|68.04|66.84|165
1693387800000|2023-08-30 09:30:00|68.05|66.85|68.04|66.84|68.08|66.88|67.91|66.71|200
1693388100000|2023-08-30 09:35:00|68.05|66.85|68.26|67.06|68.27|67.07|67.99|66.79|161
1693388400000|2023-08-30 09:40:00|68.24|67.04|68.2|67|68.24|67.04|68.17|66.97|103
1693388700000|2023-08-30 09:45:00|68.19|66.99|68.25|67.05|68.3|67.1|68.16|66.96|79
1693389000000|2023-08-30 09:50:00|68.24|67.04|68.23|67.03|68.3|67.1|68.2|67|120
1693389300000|2023-08-30 09:55:00|68.22|67.02|68.28|67.08|68.29|67.09|68.21|67.01|77
1693389600000|2023-08-30 10:00:00|68.27|67.07|68.26|67.06|68.3|67.1|68.26|67.06|39
1693389900000|2023-08-30 10:05:00|68.25|67.05|68.29|67.09|68.31|67.11|68.25|67.05|54
1693390200000|2023-08-30 10:10:00|68.28|67.08|68.34|67.14|68.34|67.14|68.27|67.07|68
1693390500000|2023-08-30 10:15:00|68.35|67.15|68.35|67.15|68.37|67.17|68.34|67.14|25
1693390800000|2023-08-30 10:20:00|68.34|67.14|68.38|67.18|68.41|67.21|68.34|67.14|71
1693391100000|2023-08-30 10:25:00|68.39|67.19|68.43|67.23|68.44|67.24|68.38|67.18|52
1693391400000|2023-08-30 10:30:00|68.44|67.24|68.43|67.23|68.44|67.24|68.42|67.22|4
1693391700000|2023-08-30 10:35:00|68.41|67.21|68.42|67.22|68.46|67.26|68.41|67.21|53
1693392000000|2023-08-30 10:40:00|68.43|67.23|68.44|67.24|68.44|67.24|68.42|67.22|38
1693392300000|2023-08-30 10:45:00|68.43|67.23|68.32|67.12|68.44|67.24|68.31|67.11|34
1693392600000|2023-08-30 10:50:00|68.31|67.11|68.32|67.12|68.34|67.14|68.31|67.11|32
1693392900000|2023-08-30 10:55:00|68.33|67.13|68.31|67.11|68.34|67.14|68.31|67.11|23
1693393200000|2023-08-30 11:00:00|68.3|67.1|68.28|67.08|68.31|67.11|68.26|67.06|98
1693393500000|2023-08-30 11:05:00|68.3|67.1|68.26|67.06|68.31|67.11|68.24|67.04|62
1693393800000|2023-08-30 11:10:00|68.25|67.05|68.19|66.99|68.26|67.06|68.18|66.98|46
1693394100000|2023-08-30 11:15:00|68.2|67|68.14|66.94|68.2|67|68.06|66.86|114
1693394400000|2023-08-30 11:20:00|68.13|66.93|68.16|66.96|68.17|66.97|68.13|66.93|65
1693394700000|2023-08-30 11:25:00|68.17|66.97|68.13|66.93|68.2|67|68.06|66.86|57
1693395000000|2023-08-30 11:30:00|68.12|66.92|68.12|66.92|68.13|66.93|68.1|66.9|22
1693395300000|2023-08-30 11:35:00|68.13|66.93|68.14|66.94|68.17|66.97|68.13|66.93|22
1693395600000|2023-08-30 11:40:00|68.13|66.93|68.09|66.89|68.13|66.93|67.99|66.79|114
1693395900000|2023-08-30 11:45:00|68.08|66.88|68.06|66.86|68.1|66.9|68.01|66.81|79
1693396200000|2023-08-30 11:50:00|68.05|66.85|68.11|66.91|68.12|66.92|68.04|66.84|39
1693396500000|2023-08-30 11:55:00|68.1|66.9|68.03|66.83|68.12|66.92|68.01|66.81|115
1693396800000|2023-08-30 12:00:00|68.02|66.82|68.12|66.92|68.14|66.94|67.99|66.79|169
1693397100000|2023-08-30 12:05:00|68.14|66.94|68.17|66.97|68.22|67.02|68.12|66.92|107
1693397400000|2023-08-30 12:10:00|68.16|66.96|68.18|66.98|68.21|67.01|68.12|66.92|92
1693397700000|2023-08-30 12:15:00|68.19|66.99|68.28|67.08|68.29|67.09|68.19|66.99|39
1693398000000|2023-08-30 12:20:00|68.3|67.1|68.3|67.1|68.35|67.15|68.24|67.04|91
1693398300000|2023-08-30 12:25:00|68.29|67.09|68.34|67.14|68.35|67.15|68.28|67.08|62
1693398600000|2023-08-30 12:30:00|68.33|67.13|68.24|67.04|68.38|67.18|68.2|67|169
1693398900000|2023-08-30 12:35:00|68.23|67.03|68.14|66.94|68.25|67.05|68.14|66.94|93
1693399200000|2023-08-30 12:40:00|68.15|66.95|67.96|66.76|68.15|66.95|67.96|66.76|219
1693399500000|2023-08-30 12:45:00|67.98|66.78|68.21|67.01|68.24|67.04|67.98|66.78|190
1693399800000|2023-08-30 12:50:00|68.23|67.03|68.08|66.88|68.23|67.03|68.04|66.84|151
1693400100000|2023-08-30 12:55:00|68.09|66.89|68.09|66.89|68.14|66.94|68.04|66.84|117
1693400400000|2023-08-30 13:00:00|68.08|66.88|68.15|66.95|68.21|67.01|68.03|66.83|136
1693400700000|2023-08-30 13:05:00|68.14|66.94|68.2|67|68.22|67.02|68.13|66.93|90
1693401000000|2023-08-30 13:10:00|68.19|66.99|68.23|67.03|68.34|67.14|68.18|66.98|129
1693401300000|2023-08-30 13:15:00|68.24|67.04|68.38|67.18|68.41|67.21|68.23|67.03|110
1693401600000|2023-08-30 13:20:00|68.37|67.17|68.32|67.12|68.4|67.2|68.3|67.1|105
1693401900000|2023-08-30 13:25:00|68.31|67.11|68.31|67.11|68.34|67.14|68.28|67.08|81
1693402200000|2023-08-30 13:30:00|68.32|67.12|68.25|67.05|68.33|67.13|68.24|67.04|88
1693402500000|2023-08-30 13:35:00|68.26|67.06|68.15|66.95|68.28|67.08|67.71|66.51|483
1693402800000|2023-08-30 13:40:00|68.14|66.94|67.95|66.75|68.14|66.94|67.84|66.64|405
1693403100000|2023-08-30 13:45:00|67.94|66.74|67.92|66.72|68.06|66.86|67.9|66.7|302
1693403400000|2023-08-30 13:50:00|67.94|66.74|68.15|66.95|68.17|66.97|67.88|66.68|261
1693403700000|2023-08-30 13:55:00|68.17|66.97|68.23|67.03|68.23|67.03|68.15|66.95|154
1693404000000|2023-08-30 14:00:00|68.26|67.06|68.29|67.09|68.35|67.15|68.12|66.92|210
1693404300000|2023-08-30 14:05:00|68.28|67.08|68.31|67.11|68.31|67.11|68.14|66.94|201
1693404600000|2023-08-30 14:10:00|68.32|67.12|68.19|66.99|68.32|67.12|68.12|66.92|134
1693404900000|2023-08-30 14:15:00|68.18|66.98|68.12|66.92|68.18|66.98|68.04|66.84|161
1693405200000|2023-08-30 14:20:00|68.11|66.91|67.98|66.78|68.12|66.92|67.93|66.73|162
1693405500000|2023-08-30 14:25:00|67.99|66.79|67.97|66.77|68.03|66.83|67.89|66.69|210
1693405800000|2023-08-30 14:30:00|67.96|66.76|68.08|66.88|68.08|66.88|67.93|66.73|145
1693406100000|2023-08-30 14:35:00|68.07|66.87|68.01|66.81|68.08|66.88|68|66.8|125
1693406400000|2023-08-30 14:40:00|68|66.8|67.58|66.38|68.01|66.81|67.54|66.34|352
1693406700000|2023-08-30 14:45:00|67.6|66.4|67.82|66.62|67.86|66.66|67.51|66.31|383
1693407000000|2023-08-30 14:50:00|67.81|66.61|67.51|66.31|67.81|66.61|67.14|65.94|578
1693407300000|2023-08-30 14:55:00|67.52|66.32|67.51|66.31|67.6|66.4|67.4|66.2|353
1693407600000|2023-08-30 15:00:00|67.5|66.3|67.26|66.06|67.59|66.39|67.21|66.01|420
1693407900000|2023-08-30 15:05:00|67.25|66.05|67.37|66.17|67.44|66.24|67.23|66.03|321
1693408200000|2023-08-30 15:10:00|67.36|66.16|67.48|66.28|67.51|66.31|67.36|66.16|199
1693408500000|2023-08-30 15:15:00|67.49|66.29|67.63|66.43|67.68|66.48|67.45|66.25|189
1693408800000|2023-08-30 15:20:00|67.62|66.42|67.43|66.23|67.63|66.43|67.38|66.18|184
1693409100000|2023-08-30 15:25:00|67.44|66.24|67.53|66.33|67.54|66.34|67.42|66.22|113
1693409400000|2023-08-30 15:30:00|67.54|66.34|67.63|66.43|67.64|66.44|67.53|66.33|118
1693409700000|2023-08-30 15:35:00|67.62|66.42|67.78|66.58|67.88|66.68|67.62|66.42|186
1693410000000|2023-08-30 15:40:00|67.77|66.57|67.74|66.54|67.79|66.59|67.71|66.51|83
1693410300000|2023-08-30 15:45:00|67.73|66.53|67.65|66.45|67.74|66.54|67.64|66.44|62
1693410600000|2023-08-30 15:50:00|67.64|66.44|67.66|66.46|67.69|66.49|67.64|66.44|154
1693410900000|2023-08-30 15:55:00|67.65|66.45|67.67|66.47|67.69|66.49|67.64|66.44|86
1693411200000|2023-08-30 16:00:00|67.65|66.45|67.66|66.46|67.67|66.47|67.58|66.38|129
1693411500000|2023-08-30 16:05:00|67.65|66.45|67.64|66.44|67.7|66.5|67.57|66.37|90
1693411800000|2023-08-30 16:10:00|67.63|66.43|67.59|66.39|67.63|66.43|67.56|66.36|127
1693412100000|2023-08-30 16:15:00|67.58|66.38|67.67|66.47|67.75|66.55|67.57|66.37|190
1693412400000|2023-08-30 16:20:00|67.68|66.48|67.79|66.59|67.84|66.64|67.63|66.43|251
1693412700000|2023-08-30 16:25:00|67.78|66.58|67.79|66.59|67.8|66.6|67.71|66.51|96
1693413000000|2023-08-30 16:30:00|67.8|66.6|67.76|66.56|67.81|66.61|67.7|66.5|78
1693413300000|2023-08-30 16:35:00|67.75|66.55|67.7|66.5|67.79|66.59|67.58|66.38|163
1693413600000|2023-08-30 16:40:00|67.72|66.52|67.86|66.66|67.87|66.67|67.72|66.52|110
1693413900000|2023-08-30 16:45:00|67.87|66.67|67.73|66.53|67.87|66.67|67.71|66.51|113
1693414200000|2023-08-30 16:50:00|67.74|66.54|67.83|66.63|67.85|66.65|67.73|66.53|119
1693414500000|2023-08-30 16:55:00|67.84|66.64|67.86|66.66|67.9|66.7|67.82|66.62|123
1693414800000|2023-08-30 17:00:00|67.85|66.65|67.78|66.58|67.86|66.66|67.74|66.54|77
1693415100000|2023-08-30 17:05:00|67.77|66.57|67.78|66.58|67.79|66.59|67.75|66.55|63
1693415400000|2023-08-30 17:10:00|67.79|66.59|67.9|66.7|67.96|66.76|67.77|66.57|134
1693415700000|2023-08-30 17:15:00|67.91|66.71|67.96|66.76|68.01|66.81|67.91|66.71|85
1693416000000|2023-08-30 17:20:00|67.98|66.78|67.96|66.76|67.99|66.79|67.94|66.74|64
1693416300000|2023-08-30 17:25:00|67.95|66.75|68.01|66.81|68.07|66.87|67.95|66.75|36
1693416600000|2023-08-30 17:30:00|68.03|66.83|68.03|66.83|68.05|66.85|68|66.8|44
1693416900000|2023-08-30 17:35:00|68.02|66.82|68.02|66.82|68.04|66.84|68|66.8|37
1693417200000|2023-08-30 17:40:00|68.01|66.81|67.96|66.76|68.02|66.82|67.96|66.76|18
1693417500000|2023-08-30 17:45:00|67.97|66.77|67.98|66.78|68|66.8|67.97|66.77|35
1693417800000|2023-08-30 17:50:00|67.99|66.79|67.93|66.73|67.99|66.79|67.91|66.71|74
1693418100000|2023-08-30 17:55:00|67.92|66.72|67.91|66.71|67.94|66.74|67.89|66.69|56
1693418400000|2023-08-30 18:00:00|67.9|66.7|67.91|66.71|67.94|66.74|67.88|66.68|79
1693418700000|2023-08-30 18:05:00|67.92|66.72|67.84|66.64|67.92|66.72|67.83|66.63|75
1693419000000|2023-08-30 18:10:00|67.83|66.63|67.92|66.72|67.93|66.73|67.79|66.59|119
1693419300000|2023-08-30 18:15:00|67.91|66.71|67.91|66.71|67.96|66.76|67.9|66.7|93
1693419600000|2023-08-30 18:20:00|67.9|66.7|67.89|66.69|67.91|66.71|67.87|66.67|69
1693419900000|2023-08-30 18:25:00|67.9|66.7|67.84|66.64|67.91|66.71|67.82|66.62|97
1693420200000|2023-08-30 18:30:00|67.85|66.65|67.88|66.68|67.88|66.68|67.84|66.64|48
1693420500000|2023-08-30 18:35:00|67.87|66.67|67.98|66.78|67.99|66.79|67.86|66.66|107
1693420800000|2023-08-30 18:40:00|67.97|66.77|68.03|66.83|68.04|66.84|67.97|66.77|101
1693421100000|2023-08-30 18:45:00|68.02|66.82|68.02|66.82|68.08|66.88|68.01|66.81|96
1693421400000|2023-08-30 18:50:00|68.03|66.83|68.11|66.91|68.12|66.92|68.03|66.83|41
1693421700000|2023-08-30 18:55:00|68.12|66.92|68.19|66.99|68.26|67.06|68.12|66.92|153
1693422000000|2023-08-30 19:00:00|68.18|66.98|68.24|67.04|68.25|67.05|68.12|66.92|136
1693422300000|2023-08-30 19:05:00|68.25|67.05|68.19|66.99|68.25|67.05|68.17|66.97|75
1693422600000|2023-08-30 19:10:00|68.2|67|68.22|67.02|68.22|67.02|68.15|66.95|48
1693422900000|2023-08-30 19:15:00|68.21|67.01|68.18|66.98|68.21|67.01|68.15|66.95|66
1693423200000|2023-08-30 19:20:00|68.19|66.99|68.17|66.97|68.19|66.99|68.16|66.96|71
1693423500000|2023-08-30 19:25:00|68.16|66.96|68.18|66.98|68.23|67.03|68.15|66.95|29
1693423800000|2023-08-30 19:30:00|68.19|66.99|68.16|66.96|68.2|67|68.05|66.85|99
1693424100000|2023-08-30 19:35:00|68.17|66.97|68.17|66.97|68.21|67.01|68.13|66.93|55
1693424400000|2023-08-30 19:40:00|68.16|66.96|68.2|67|68.21|67.01|68.13|66.93|68
1693424700000|2023-08-30 19:45:00|68.19|66.99|68.09|66.89|68.2|67|68.09|66.89|59
1693425000000|2023-08-30 19:50:00|68.08|66.88|68.11|66.91|68.14|66.94|68.07|66.87|63
1693425300000|2023-08-30 19:55:00|68.12|66.92|68.02|66.82|68.18|66.98|68.01|66.81|126
1693425600000|2023-08-30 20:00:00|68.03|66.83|68|66.8|68.07|66.87|67.97|66.77|89
1693425900000|2023-08-30 20:05:00|68.01|66.81|68.07|66.87|68.08|66.88|67.99|66.79|59
1693426200000|2023-08-30 20:10:00|68.06|66.86|68.14|66.94|68.18|66.98|68.06|66.86|115
1693426500000|2023-08-30 20:15:00|68.13|66.93|68.18|66.98|68.19|66.99|68.11|66.91|117
1693426800000|2023-08-30 20:20:00|68.19|66.99|68.21|67.01|68.21|67.01|68.16|66.96|37
1693427100000|2023-08-30 20:25:00|68.23|67.03|68.27|67.07|68.28|67.08|68.22|67.02|51
1693427400000|2023-08-30 20:30:00|68.26|67.06|68.28|67.08|68.31|67.11|68.22|67.02|54
1693427700000|2023-08-30 20:35:00|68.27|67.07|68.29|67.09|68.3|67.1|68.27|67.07|35
1693428000000|2023-08-30 20:40:00|68.28|67.08|68.29|67.09|68.36|67.16|68.28|67.08|84
1693428300000|2023-08-30 20:45:00|68.3|67.1|68.3|67.1|68.34|67.14|68.3|67.1|54
1693428600000|2023-08-30 20:50:00|68.29|67.09|68.22|67.02|68.31|67.11|68.19|66.99|58
1693428900000|2023-08-30 20:55:00|68.23|67.03|68.27|67.07|68.28|67.08|68.22|67.02|65
1693429200000|2023-08-30 21:00:00|68.28|67.08|68.23|67.03|68.29|67.09|68.2|67|28
1693429500000|2023-08-30 21:05:00|68.22|67.02|68.26|67.06|68.26|67.06|68.22|67.02|5
1693429800000|2023-08-30 21:10:00|68.27|67.07|68.37|67.17|68.43|67.23|68.27|67.07|53
1693430100000|2023-08-30 21:15:00|68.36|67.16|68.27|67.07|68.41|67.21|68.26|67.06|53
1693430400000|2023-08-30 21:20:00|68.26|67.06|68.25|67.05|68.28|67.08|68.24|67.04|14
1693430700000|2023-08-30 21:25:00|68.24|67.04|68.19|66.99|68.25|67.05|68.18|66.98|24
1693431000000|2023-08-30 21:30:00|68.18|66.98|68.18|66.98|68.19|66.99|68.17|66.97|9
1693431300000|2023-08-30 21:35:00|68.19|66.99|68.1|66.9|68.19|66.99|68.1|66.9|16
1693431600000|2023-08-30 21:40:00|68.11|66.91|68.17|66.97|68.17|66.97|68.1|66.9|20
1693431900000|2023-08-30 21:45:00|68.18|66.98|68.18|66.98|68.2|67|68.17|66.97|24
1693432200000|2023-08-30 21:50:00|68.19|66.99|68.2|67|68.2|67|68.17|66.97|8
1693432500000|2023-08-30 21:55:00|68.19|66.99|68.09|66.89|68.19|66.99|68.07|66.87|20
1693432800000|2023-08-30 22:00:00|68.1|66.9|68.26|67.06|68.28|67.08|68.1|66.9|86
1693433100000|2023-08-30 22:05:00|68.25|67.05|68.23|67.03|68.26|67.06|68.23|67.03|31
1693433400000|2023-08-30 22:10:00|68.22|67.02|68.15|66.95|68.23|67.03|68.14|66.94|89
1693433700000|2023-08-30 22:15:00|68.16|66.96|68.08|66.88|68.17|66.97|68.08|66.88|60
1693434000000|2023-08-30 22:20:00|68.11|66.91|68.09|66.89|68.12|66.92|68.08|66.88|41
1693434300000|2023-08-30 22:25:00|68.1|66.9|68.09|66.89|68.15|66.95|68.08|66.88|50
1693434600000|2023-08-30 22:30:00|68.08|66.88|68.09|66.89|68.14|66.94|68.07|66.87|44
1693434900000|2023-08-30 22:35:00|68.08|66.88|68.13|66.93|68.13|66.93|68.08|66.88|41
1693435200000|2023-08-30 22:40:00|68.12|66.92|68.14|66.94|68.15|66.95|68.12|66.92|31
1693435500000|2023-08-30 22:45:00|68.16|66.96|68.22|67.02|68.22|67.02|68.15|66.95|49
1693435800000|2023-08-30 22:50:00|68.2|67|68.14|66.94|68.21|67.01|68.12|66.92|59
1693436100000|2023-08-30 22:55:00|68.15|66.95|68.1|66.9|68.15|66.95|68.1|66.9|53
1693436400000|2023-08-30 23:00:00|68.11|66.91|68.11|66.91|68.15|66.95|68.09|66.89|58
1693436700000|2023-08-30 23:05:00|68.1|66.9|68.18|66.98|68.2|67|68.07|66.87|87
1693437000000|2023-08-30 23:10:00|68.17|66.97|68.15|66.95|68.18|66.98|68.13|66.93|75
1693437300000|2023-08-30 23:15:00|68.14|66.94|68.15|66.95|68.17|66.97|68.12|66.92|45
1693437600000|2023-08-30 23:20:00|68.14|66.94|68.26|67.06|68.26|67.06|68.14|66.94|48
1693437900000|2023-08-30 23:25:00|68.27|67.07|68.26|67.06|68.28|67.08|68.24|67.04|40
1693438200000|2023-08-30 23:30:00|68.25|67.05|68.26|67.06|68.27|67.07|68.25|67.05|26
1693438500000|2023-08-30 23:35:00|68.25|67.05|68.23|67.03|68.26|67.06|68.22|67.02|9
1693438800000|2023-08-30 23:40:00|68.24|67.04|68.26|67.06|68.27|67.07|68.21|67.01|23
1693439100000|2023-08-30 23:45:00|68.27|67.07|68.31|67.11|68.31|67.11|68.26|67.06|21
1693439400000|2023-08-30 23:50:00|68.3|67.1|68.28|67.08|68.31|67.11|68.24|67.04|64
1693439700000|2023-08-30 23:55:00|68.27|67.07|68.26|67.06|68.28|67.08|68.23|67.03|40
1693440000000|2023-08-31 00:00:00|68.25|67.05|68.19|66.99|68.27|67.07|68.19|66.99|65
1693440300000|2023-08-31 00:05:00|68.18|66.98|68.12|66.92|68.18|66.98|68.07|66.87|130
1693440600000|2023-08-31 00:10:00|68.13|66.93|68.14|66.94|68.14|66.94|68.08|66.88|101
1693440900000|2023-08-31 00:15:00|68.13|66.93|68.1|66.9|68.15|66.95|68.09|66.89|105
1693441200000|2023-08-31 00:20:00|68.11|66.91|68|66.8|68.12|66.92|67.91|66.71|63
1693441500000|2023-08-31 00:25:00|68.01|66.81|68.01|66.81|68.05|66.85|68|66.8|63
1693441800000|2023-08-31 00:30:00|68.02|66.82|67.97|66.77|68.02|66.82|67.92|66.72|71
1693442100000|2023-08-31 00:35:00|67.96|66.76|67.84|66.64|67.96|66.76|67.83|66.63|97
1693442400000|2023-08-31 00:40:00|67.83|66.63|67.83|66.63|67.84|66.64|67.8|66.6|58
1693442700000|2023-08-31 00:45:00|67.84|66.64|67.88|66.68|67.88|66.68|67.78|66.58|51
1693443000000|2023-08-31 00:50:00|67.87|66.67|67.91|66.71|67.91|66.71|67.84|66.64|41
1693443300000|2023-08-31 00:55:00|67.9|66.7|67.97|66.77|67.97|66.77|67.9|66.7|66
1693443600000|2023-08-31 01:00:00|67.96|66.76|67.9|66.7|67.97|66.77|67.89|66.69|36
1693443900000|2023-08-31 01:05:00|67.89|66.69|67.91|66.71|67.94|66.74|67.85|66.65|61
1693444200000|2023-08-31 01:10:00|67.93|66.73|67.96|66.76|67.97|66.77|67.93|66.73|16
1693444500000|2023-08-31 01:15:00|67.95|66.75|67.97|66.77|67.97|66.77|67.95|66.75|24
1693444800000|2023-08-31 01:20:00|67.96|66.76|67.95|66.75|67.97|66.77|67.91|66.71|53
1693445100000|2023-08-31 01:25:00|67.96|66.76|67.95|66.75|67.96|66.76|67.92|66.72|41
1693445400000|2023-08-31 01:30:00|67.94|66.74|68|66.8|68.01|66.81|67.94|66.74|39
1693445700000|2023-08-31 01:35:00|67.99|66.79|67.98|66.78|68|66.8|67.97|66.77|36
1693446000000|2023-08-31 01:40:00|67.99|66.79|67.97|66.77|67.99|66.79|67.94|66.74|58
1693446300000|2023-08-31 01:45:00|67.98|66.78|67.97|66.77|67.99|66.79|67.94|66.74|21
1693446600000|2023-08-31 01:50:00|67.98|66.78|67.85|66.65|67.98|66.78|67.84|66.64|99
1693446900000|2023-08-31 01:55:00|67.84|66.64|67.83|66.63|67.85|66.65|67.79|66.59|100
1693447200000|2023-08-31 02:00:00|67.84|66.64|67.87|66.67|67.89|66.69|67.83|66.63|39
1693447500000|2023-08-31 02:05:00|67.86|66.66|67.88|66.68|67.88|66.68|67.84|66.64|54
1693447800000|2023-08-31 02:10:00|67.89|66.69|67.97|66.77|67.98|66.78|67.89|66.69|30
1693448100000|2023-08-31 02:15:00|67.96|66.76|67.97|66.77|67.99|66.79|67.96|66.76|28
1693448400000|2023-08-31 02:20:00|67.96|66.76|67.96|66.76|67.98|66.78|67.95|66.75|21
1693448700000|2023-08-31 02:25:00|67.97|66.77|67.91|66.71|67.98|66.78|67.9|66.7|47
1693449000000|2023-08-31 02:30:00|67.89|66.69|67.92|66.72|67.94|66.74|67.88|66.68|26
1693449300000|2023-08-31 02:35:00|67.91|66.71|67.98|66.78|67.99|66.79|67.91|66.71|20
1693449600000|2023-08-31 02:40:00|67.97|66.77|67.95|66.75|67.99|66.79|67.95|66.75|17
1693449900000|2023-08-31 02:45:00|67.94|66.74|67.97|66.77|67.97|66.77|67.93|66.73|8
1693450200000|2023-08-31 02:50:00|67.98|66.78|67.96|66.76|67.98|66.78|67.96|66.76|7
1693450500000|2023-08-31 02:55:00|67.95|66.75|67.96|66.76|67.97|66.77|67.94|66.74|20
1693450800000|2023-08-31 03:00:00|67.97|66.77|67.96|66.76|67.97|66.77|67.96|66.76|10
1693451100000|2023-08-31 03:05:00|67.95|66.75|67.98|66.78|67.99|66.79|67.95|66.75|15
1693451400000|2023-08-31 03:10:00|67.97|66.77|67.96|66.76|67.99|66.79|67.94|66.74|50
1693451700000|2023-08-31 03:15:00|67.95|66.75|67.9|66.7|67.96|66.76|67.88|66.68|59
1693452000000|2023-08-31 03:20:00|67.89|66.69|67.86|66.66|67.93|66.73|67.86|66.66|87
1693452300000|2023-08-31 03:25:00|67.87|66.67|67.84|66.64|67.87|66.67|67.83|66.63|54
1693452600000|2023-08-31 03:30:00|67.83|66.63|67.87|66.67|67.87|66.67|67.8|66.6|34
1693452900000|2023-08-31 03:35:00|67.86|66.66|67.88|66.68|67.88|66.68|67.83|66.63|45
1693453200000|2023-08-31 03:40:00|67.87|66.67|67.8|66.6|67.87|66.67|67.79|66.59|74
1693453500000|2023-08-31 03:45:00|67.81|66.61|67.81|66.61|67.83|66.63|67.8|66.6|13
1693453800000|2023-08-31 03:50:00|67.82|66.62|67.82|66.62|67.83|66.63|67.81|66.61|11
1693454100000|2023-08-31 03:55:00|67.81|66.61|67.79|66.59|67.81|66.61|67.78|66.58|13
1693454400000|2023-08-31 04:00:00|67.81|66.61|67.83|66.63|67.84|66.64|67.8|66.6|43
1693454700000|2023-08-31 04:05:00|67.84|66.64|67.83|66.63|67.85|66.65|67.82|66.62|34
1693455000000|2023-08-31 04:10:00|67.82|66.62|67.82|66.62|67.82|66.62|67.81|66.61|7
1693455300000|2023-08-31 04:15:00|67.83|66.63|67.91|66.71|67.95|66.75|67.83|66.63|73
1693455600000|2023-08-31 04:20:00|67.9|66.7|67.91|66.71|67.94|66.74|67.9|66.7|77
1693455900000|2023-08-31 04:25:00|67.92|66.72|67.91|66.71|67.92|66.72|67.91|66.71|8
1693456200000|2023-08-31 04:30:00|67.92|66.72|67.97|66.77|68.07|66.87|67.92|66.72|34
1693456500000|2023-08-31 04:35:00|67.98|66.78|68.04|66.84|68.07|66.87|67.98|66.78|39
1693456800000|2023-08-31 04:40:00|68.05|66.85|68.06|66.86|68.07|66.87|68.04|66.84|19
1693457100000|2023-08-31 04:45:00|68.05|66.85|68.1|66.9|68.1|66.9|68.05|66.85|14
1693457400000|2023-08-31 04:50:00|68.11|66.91|68.14|66.94|68.16|66.96|68.11|66.91|20
1693457700000|2023-08-31 04:55:00|68.13|66.93|68.11|66.91|68.13|66.93|68.08|66.88|18
1693458000000|2023-08-31 05:00:00|68.1|66.9|68.08|66.88|68.18|66.98|68.08|66.88|93
1693458300000|2023-08-31 05:05:00|68.09|66.89|68.05|66.85|68.1|66.9|68.02|66.82|84
1693458600000|2023-08-31 05:10:00|68.04|66.84|68.04|66.84|68.06|66.86|68.03|66.83|39
1693458900000|2023-08-31 05:15:00|68.03|66.83|68.01|66.81|68.04|66.84|67.99|66.79|43
1693459200000|2023-08-31 05:20:00|68.02|66.82|68.03|66.83|68.03|66.83|68|66.8|44
1693459500000|2023-08-31 05:25:00|68.02|66.82|68.08|66.88|68.1|66.9|68.02|66.82|34
1693459800000|2023-08-31 05:30:00|68.06|66.86|68.1|66.9|68.1|66.9|68.03|66.83|45
1693460100000|2023-08-31 05:35:00|68.09|66.89|68.11|66.91|68.15|66.95|68.09|66.89|71
1693460400000|2023-08-31 05:40:00|68.1|66.9|68.06|66.86|68.1|66.9|68.05|66.85|17
1693460700000|2023-08-31 05:45:00|68.05|66.85|68.1|66.9|68.1|66.9|68.05|66.85|31
1693461000000|2023-08-31 05:50:00|68.09|66.89|68.12|66.92|68.12|66.92|68.08|66.88|29
1693461300000|2023-08-31 05:55:00|68.11|66.91|68.09|66.89|68.16|66.96|68.09|66.89|55
1693461600000|2023-08-31 06:00:00|68.1|66.9|68.11|66.91|68.11|66.91|68.08|66.88|21
1693461900000|2023-08-31 06:05:00|68.1|66.9|68.1|66.9|68.11|66.91|68.09|66.89|16
1693462200000|2023-08-31 06:10:00|68.12|66.92|68.12|66.92|68.12|66.92|68.1|66.9|29
1693462500000|2023-08-31 06:15:00|68.11|66.91|68.18|66.98|68.18|66.98|68.1|66.9|59
1693462800000|2023-08-31 06:20:00|68.17|66.97|68.21|67.01|68.21|67.01|68.17|66.97|24
1693463100000|2023-08-31 06:25:00|68.19|66.99|68.09|66.89|68.19|66.99|68.08|66.88|63
1693463400000|2023-08-31 06:30:00|68.09|66.89|68.17|66.97|68.17|66.97|68.09|66.89|63
1693463700000|2023-08-31 06:35:00|68.16|66.96|68.21|67.01|68.22|67.02|68.16|66.96|51
1693464000000|2023-08-31 06:40:00|68.2|67|68.25|67.05|68.3|67.1|68.19|66.99|101
1693464300000|2023-08-31 06:45:00|68.26|67.06|68.32|67.12|68.32|67.12|68.25|67.05|94
1693464600000|2023-08-31 06:50:00|68.31|67.11|68.47|67.27|68.47|67.27|68.28|67.08|175
1693464900000|2023-08-31 06:55:00|68.48|67.28|68.32|67.12|68.5|67.3|68.32|67.12|168
1693465200000|2023-08-31 07:00:00|68.33|67.13|68.42|67.22|68.43|67.23|68.33|67.13|57
1693465500000|2023-08-31 07:05:00|68.41|67.21|68.41|67.21|68.46|67.26|68.39|67.19|92
1693465800000|2023-08-31 07:10:00|68.4|67.2|68.34|67.14|68.43|67.23|68.27|67.07|151
1693466100000|2023-08-31 07:15:00|68.33|67.13|68.34|67.14|68.34|67.14|68.28|67.08|59
1693466400000|2023-08-31 07:20:00|68.33|67.13|68.32|67.12|68.39|67.19|68.31|67.11|79
1693466700000|2023-08-31 07:25:00|68.33|67.13|68.4|67.2|68.41|67.21|68.28|67.08|82
1693467000000|2023-08-31 07:30:00|68.41|67.21|68.49|67.29|68.51|67.31|68.36|67.16|123
1693467300000|2023-08-31 07:35:00|68.48|67.28|68.44|67.24|68.5|67.3|68.43|67.23|71
1693467600000|2023-08-31 07:40:00|68.46|67.26|68.45|67.25|68.49|67.29|68.44|67.24|55
1693467900000|2023-08-31 07:45:00|68.46|67.26|68.42|67.22|68.48|67.28|68.34|67.14|94
1693468200000|2023-08-31 07:50:00|68.43|67.23|68.46|67.26|68.48|67.28|68.41|67.21|62
1693468500000|2023-08-31 07:55:00|68.47|67.27|68.48|67.28|68.5|67.3|68.45|67.25|98
1693468800000|2023-08-31 08:00:00|68.5|67.3|68.44|67.24|68.57|67.37|68.44|67.24|148
1693469100000|2023-08-31 08:05:00|68.43|67.23|68.43|67.23|68.46|67.26|68.37|67.17|64
1693469400000|2023-08-31 08:10:00|68.44|67.24|68.54|67.34|68.55|67.35|68.44|67.24|76
1693469700000|2023-08-31 08:15:00|68.55|67.35|68.57|67.37|68.58|67.38|68.53|67.33|53
1693470000000|2023-08-31 08:20:00|68.55|67.35|68.59|67.39|68.59|67.39|68.54|67.34|32
1693470300000|2023-08-31 08:25:00|68.6|67.4|68.6|67.4|68.61|67.41|68.56|67.36|96
1693470600000|2023-08-31 08:30:00|68.59|67.39|68.6|67.4|68.61|67.41|68.57|67.37|51
1693470900000|2023-08-31 08:35:00|68.59|67.39|68.47|67.27|68.6|67.4|68.47|67.27|77
1693471200000|2023-08-31 08:40:00|68.48|67.28|68.5|67.3|68.52|67.32|68.43|67.23|84
1693471500000|2023-08-31 08:45:00|68.51|67.31|68.45|67.25|68.51|67.31|68.45|67.25|69
1693471800000|2023-08-31 08:50:00|68.46|67.26|68.51|67.31|68.55|67.35|68.45|67.25|40
1693472100000|2023-08-31 08:55:00|68.5|67.3|68.47|67.27|68.5|67.3|68.44|67.24|9
1693472400000|2023-08-31 09:00:00|68.46|67.26|68.39|67.19|68.46|67.26|68.37|67.17|26
1693472700000|2023-08-31 09:05:00|68.4|67.2|68.35|67.15|68.4|67.2|68.32|67.12|48
1693473000000|2023-08-31 09:10:00|68.34|67.14|68.33|67.13|68.35|67.15|68.31|67.11|34
1693473300000|2023-08-31 09:15:00|68.32|67.12|68.31|67.11|68.35|67.15|68.3|67.1|53
1693473600000|2023-08-31 09:20:00|68.3|67.1|68.21|67.01|68.32|67.12|68.21|67.01|70
1693473900000|2023-08-31 09:25:00|68.22|67.02|68.32|67.12|68.32|67.12|68.22|67.02|80
1693474200000|2023-08-31 09:30:00|68.33|67.13|68.3|67.1|68.35|67.15|68.28|67.08|58
1693474500000|2023-08-31 09:35:00|68.31|67.11|68.39|67.19|68.4|67.2|68.3|67.1|90
1693474800000|2023-08-31 09:40:00|68.4|67.2|68.35|67.15|68.44|67.24|68.33|67.13|95
1693475100000|2023-08-31 09:45:00|68.34|67.14|68.3|67.1|68.34|67.14|68.27|67.07|18
1693475400000|2023-08-31 09:50:00|68.29|67.09|68.33|67.13|68.33|67.13|68.29|67.09|31
1693475700000|2023-08-31 09:55:00|68.34|67.14|68.28|67.08|68.35|67.15|68.26|67.06|62
1693476000000|2023-08-31 10:00:00|68.29|67.09|68.34|67.14|68.34|67.14|68.28|67.08|24
1693476300000|2023-08-31 10:05:00|68.35|67.15|68.3|67.1|68.35|67.15|68.3|67.1|50
1693476600000|2023-08-31 10:10:00|68.31|67.11|68.35|67.15|68.4|67.2|68.31|67.11|44
1693476900000|2023-08-31 10:15:00|68.34|67.14|68.28|67.08|68.34|67.14|68.26|67.06|31
1693477200000|2023-08-31 10:20:00|68.29|67.09|68.28|67.08|68.29|67.09|68.26|67.06|32
1693477500000|2023-08-31 10:25:00|68.27|67.07|68.28|67.08|68.29|67.09|68.26|67.06|40
1693477800000|2023-08-31 10:30:00|68.29|67.09|68.27|67.07|68.3|67.1|68.25|67.05|33
1693478100000|2023-08-31 10:35:00|68.28|67.08|68.27|67.07|68.29|67.09|68.25|67.05|48
1693478400000|2023-08-31 10:40:00|68.25|67.05|68.28|67.08|68.29|67.09|68.25|67.05|82
1693478700000|2023-08-31 10:45:00|68.27|67.07|68.25|67.05|68.29|67.09|68.25|67.05|46
1693479000000|2023-08-31 10:50:00|68.24|67.04|68.21|67.01|68.3|67.1|68.21|67.01|31
1693479300000|2023-08-31 10:55:00|68.2|67|68.22|67.02|68.23|67.03|68.2|67|25
1693479600000|2023-08-31 11:00:00|68.23|67.03|68.27|67.07|68.27|67.07|68.22|67.02|25
1693479900000|2023-08-31 11:05:00|68.26|67.06|68.29|67.09|68.29|67.09|68.26|67.06|40
1693480200000|2023-08-31 11:10:00|68.3|67.1|68.35|67.15|68.4|67.2|68.29|67.09|52
1693480500000|2023-08-31 11:15:00|68.34|67.14|68.38|67.18|68.39|67.19|68.32|67.12|42
1693480800000|2023-08-31 11:20:00|68.37|67.17|68.51|67.31|68.66|67.46|68.37|67.17|242
1693481100000|2023-08-31 11:25:00|68.5|67.3|68.52|67.32|68.56|67.36|68.46|67.26|103
1693481400000|2023-08-31 11:30:00|68.53|67.33|68.44|67.24|68.58|67.38|68.42|67.22|130
1693481700000|2023-08-31 11:35:00|68.43|67.23|68.51|67.31|68.53|67.33|68.42|67.22|73
1693482000000|2023-08-31 11:40:00|68.5|67.3|68.83|67.63|68.93|67.73|68.49|67.29|343
1693482300000|2023-08-31 11:45:00|68.84|67.64|68.75|67.55|68.91|67.71|68.73|67.53|376
1693482600000|2023-08-31 11:50:00|68.76|67.56|68.66|67.46|68.79|67.59|68.59|67.39|299
1693482900000|2023-08-31 11:55:00|68.65|67.45|68.63|67.43|68.73|67.53|68.59|67.39|241
1693483200000|2023-08-31 12:00:00|68.65|67.45|68.44|67.24|68.66|67.46|68.25|67.05|318
1693483500000|2023-08-31 12:05:00|68.45|67.25|68.45|67.25|68.57|67.37|68.35|67.15|279
1693483800000|2023-08-31 12:10:00|68.44|67.24|68.51|67.31|68.53|67.33|68.37|67.17|65
1693484100000|2023-08-31 12:15:00|68.5|67.3|68.4|67.2|68.52|67.32|68.39|67.19|85
1693484400000|2023-08-31 12:20:00|68.39|67.19|68.45|67.25|68.47|67.27|68.32|67.12|85
1693484700000|2023-08-31 12:25:00|68.46|67.26|68.48|67.28|68.5|67.3|68.45|67.25|45
1693485000000|2023-08-31 12:30:00|68.47|67.27|68.39|67.19|68.49|67.29|68.33|67.13|220
1693485300000|2023-08-31 12:35:00|68.38|67.18|68.33|67.13|68.48|67.28|68.32|67.12|109
1693485600000|2023-08-31 12:40:00|68.34|67.14|68.32|67.12|68.38|67.18|68.29|67.09|73
1693485900000|2023-08-31 12:45:00|68.33|67.13|68.31|67.11|68.34|67.14|68.28|67.08|77
1693486200000|2023-08-31 12:50:00|68.3|67.1|68.27|67.07|68.32|67.12|68.25|67.05|84
1693486500000|2023-08-31 12:55:00|68.26|67.06|68.22|67.02|68.28|67.08|68.2|67|85
1693486800000|2023-08-31 13:00:00|68.23|67.03|68.03|66.83|68.23|67.03|68.01|66.81|164
1693487100000|2023-08-31 13:05:00|68.02|66.82|68.06|66.86|68.07|66.87|67.95|66.75|223
1693487400000|2023-08-31 13:10:00|68.05|66.85|68.06|66.86|68.09|66.89|68.01|66.81|124
1693487700000|2023-08-31 13:15:00|68.05|66.85|68.05|66.85|68.06|66.86|67.98|66.78|108
1693488000000|2023-08-31 13:20:00|68.04|66.84|67.93|66.73|68.04|66.84|67.92|66.72|58
1693488300000|2023-08-31 13:25:00|67.94|66.74|67.93|66.73|67.94|66.74|67.91|66.71|44
1693488600000|2023-08-31 13:30:00|67.94|66.74|67.9|66.7|67.95|66.75|67.78|66.58|188
1693488900000|2023-08-31 13:35:00|67.92|66.72|68|66.8|68.02|66.82|67.89|66.69|82
1693489200000|2023-08-31 13:40:00|67.99|66.79|67.93|66.73|68|66.8|67.93|66.73|57
1693489500000|2023-08-31 13:45:00|67.94|66.74|67.82|66.62|67.94|66.74|67.78|66.58|192
1693489800000|2023-08-31 13:50:00|67.83|66.63|67.82|66.62|67.85|66.65|67.76|66.56|203
1693490100000|2023-08-31 13:55:00|67.81|66.61|67.92|66.72|67.93|66.73|67.81|66.61|131
1693490400000|2023-08-31 14:00:00|67.91|66.71|67.9|66.7|67.93|66.73|67.87|66.67|112
1693490700000|2023-08-31 14:05:00|67.91|66.71|67.77|66.57|67.91|66.71|67.66|66.46|197
1693491000000|2023-08-31 14:10:00|67.78|66.58|67.83|66.63|67.85|66.65|67.67|66.47|275
1693491300000|2023-08-31 14:15:00|67.84|66.64|67.71|66.51|67.87|66.67|67.68|66.48|243
1693491600000|2023-08-31 14:20:00|67.7|66.5|67.68|66.48|67.84|66.64|67.67|66.47|158
1693491900000|2023-08-31 14:25:00|67.67|66.47|67.75|66.55|67.77|66.57|67.65|66.45|108
1693492200000|2023-08-31 14:30:00|67.76|66.56|67.78|66.58|67.8|66.6|67.7|66.5|157
1693492500000|2023-08-31 14:35:00|67.76|66.56|67.81|66.61|67.85|66.65|67.73|66.53|109
1693492800000|2023-08-31 14:40:00|67.82|66.62|67.89|66.69|67.93|66.73|67.82|66.62|95
1693493100000|2023-08-31 14:45:00|67.9|66.7|68.01|66.81|68.01|66.81|67.9|66.7|59
1693493400000|2023-08-31 14:50:00|68.02|66.82|67.98|66.78|68.04|66.84|67.98|66.78|146
1693493700000|2023-08-31 14:55:00|67.97|66.77|68.01|66.81|68.05|66.85|67.97|66.77|124
1693494000000|2023-08-31 15:00:00|68|66.8|67.97|66.77|68.07|66.87|67.95|66.75|99
1693494300000|2023-08-31 15:05:00|67.96|66.76|67.99|66.79|68|66.8|67.86|66.66|90
1693494600000|2023-08-31 15:10:00|68|66.8|67.94|66.74|68.01|66.81|67.92|66.72|57
1693494900000|2023-08-31 15:15:00|67.93|66.73|67.85|66.65|67.94|66.74|67.83|66.63|71
1693495200000|2023-08-31 15:20:00|67.84|66.64|67.81|66.61|67.84|66.64|67.79|66.59|155
1693495500000|2023-08-31 15:25:00|67.8|66.6|67.74|66.54|67.82|66.62|67.7|66.5|159
1693495800000|2023-08-31 15:30:00|67.73|66.53|67.63|66.43|67.74|66.54|67.63|66.43|134
1693496100000|2023-08-31 15:35:00|67.62|66.42|67.55|66.35|67.62|66.42|67.48|66.28|207
1693496400000|2023-08-31 15:40:00|67.54|66.34|66.75|65.55|67.55|66.35|66.41|65.21|632
1693496700000|2023-08-31 15:45:00|66.76|65.56|66.78|65.58|66.92|65.72|66.55|65.35|499
1693497000000|2023-08-31 15:50:00|66.77|65.57|66.79|65.59|66.81|65.61|66.66|65.46|339
1693497300000|2023-08-31 15:55:00|66.77|65.57|66.72|65.52|66.8|65.6|66.66|65.46|232
1693497600000|2023-08-31 16:00:00|66.7|65.5|66.65|65.45|66.71|65.51|66.51|65.31|312
1693497900000|2023-08-31 16:05:00|66.62|65.42|66.65|65.45|66.71|65.51|66.62|65.42|208
1693498200000|2023-08-31 16:10:00|66.66|65.46|66.46|65.26|66.67|65.47|66.41|65.21|229
1693498500000|2023-08-31 16:15:00|66.47|65.27|66.35|65.15|66.55|65.35|66.31|65.11|430
1693498800000|2023-08-31 16:20:00|66.34|65.14|66.41|65.21|66.44|65.24|66.24|65.04|370
1693499100000|2023-08-31 16:25:00|66.42|65.22|66.28|65.08|66.43|65.23|66.17|64.97|421
1693499400000|2023-08-31 16:30:00|66.29|65.09|66.11|64.91|66.31|65.11|65.99|64.79|496
1693499700000|2023-08-31 16:35:00|66.1|64.9|65.84|64.64|66.12|64.92|65.51|64.31|579
1693500000000|2023-08-31 16:40:00|65.86|64.66|65.71|64.51|65.9|64.7|65.7|64.5|399
1693500300000|2023-08-31 16:45:00|65.72|64.52|65.71|64.51|65.88|64.68|65.54|64.34|474
1693500600000|2023-08-31 16:50:00|65.72|64.52|65.5|64.3|65.74|64.54|65.39|64.19|483
1693500900000|2023-08-31 16:55:00|65.48|64.28|65.02|63.82|65.6|64.4|64.99|63.79|464
1693501200000|2023-08-31 17:00:00|65.05|63.85|65.11|63.91|65.17|63.97|64.12|62.92|682
1693501500000|2023-08-31 17:05:00|65.1|63.9|65.23|64.03|65.24|64.04|64.99|63.79|378
1693501800000|2023-08-31 17:10:00|65.24|64.04|65.2|64|65.24|64.04|65.04|63.84|364
1693502100000|2023-08-31 17:15:00|65.19|63.99|64.61|63.41|65.19|63.99|64.46|63.26|393
1693502400000|2023-08-31 17:20:00|64.6|63.4|64.57|63.37|64.64|63.44|64.29|63.09|497
1693502700000|2023-08-31 17:25:00|64.56|63.36|64.81|63.61|64.83|63.63|64.54|63.34|285
1693503000000|2023-08-31 17:30:00|64.82|63.62|64.83|63.63|64.86|63.66|64.75|63.55|229
1693503300000|2023-08-31 17:35:00|64.84|63.64|65.05|63.85|65.06|63.86|64.83|63.63|282
1693503600000|2023-08-31 17:40:00|65.04|63.84|64.99|63.79|65.06|63.86|64.97|63.77|191
1693503900000|2023-08-31 17:45:00|64.98|63.78|65.07|63.87|65.15|63.95|64.97|63.77|227
1693504200000|2023-08-31 17:50:00|65.08|63.88|65.1|63.9|65.17|63.97|65.05|63.85|159
1693504500000|2023-08-31 17:55:00|65.11|63.91|65.1|63.9|65.12|63.92|64.95|63.75|168
1693504800000|2023-08-31 18:00:00|65.09|63.89|65.19|63.99|65.21|64.01|65.04|63.84|139
1693505100000|2023-08-31 18:05:00|65.18|63.98|65.26|64.06|65.3|64.1|65.13|63.93|164
1693505400000|2023-08-31 18:10:00|65.25|64.05|65.23|64.03|65.3|64.1|65.21|64.01|135
1693505700000|2023-08-31 18:15:00|65.22|64.02|65.11|63.91|65.22|64.02|65.08|63.88|186
1693506000000|2023-08-31 18:20:00|65.08|63.88|65.14|63.94|65.14|63.94|65.01|63.81|140
1693506300000|2023-08-31 18:25:00|65.13|63.93|65.08|63.88|65.15|63.95|65.07|63.87|162
1693506600000|2023-08-31 18:30:00|65.09|63.89|64.98|63.78|65.09|63.89|64.98|63.78|126
1693506900000|2023-08-31 18:35:00|64.99|63.79|64.97|63.77|65.07|63.87|64.93|63.73|103
1693507200000|2023-08-31 18:40:00|64.96|63.76|64.95|63.75|65|63.8|64.93|63.73|138
1693507500000|2023-08-31 18:45:00|64.96|63.76|64.9|63.7|65.03|63.83|64.9|63.7|118
1693507800000|2023-08-31 18:50:00|64.89|63.69|65.04|63.84|65.05|63.85|64.86|63.66|179
1693508100000|2023-08-31 18:55:00|65.03|63.83|65.05|63.85|65.18|63.98|65.03|63.83|91
1693508400000|2023-08-31 19:00:00|65.04|63.84|64.92|63.72|65.04|63.84|64.92|63.72|119
1693508700000|2023-08-31 19:05:00|64.93|63.73|64.97|63.77|65.02|63.82|64.91|63.71|148
1693509000000|2023-08-31 19:10:00|64.96|63.76|64.81|63.61|65.01|63.81|64.42|63.22|365
1693509300000|2023-08-31 19:15:00|64.82|63.62|64.7|63.5|64.87|63.67|64.64|63.44|375
1693509600000|2023-08-31 19:20:00|64.69|63.49|64.7|63.5|64.77|63.57|64.57|63.37|335
1693509900000|2023-08-31 19:25:00|64.69|63.49|64.75|63.55|64.8|63.6|64.68|63.48|190
1693510200000|2023-08-31 19:30:00|64.74|63.54|64.95|63.75|65|63.8|64.74|63.54|197
1693510500000|2023-08-31 19:35:00|64.94|63.74|64.9|63.7|64.99|63.79|64.9|63.7|122
1693510800000|2023-08-31 19:40:00|64.91|63.71|64.94|63.74|64.98|63.78|64.87|63.67|95
1693511100000|2023-08-31 19:45:00|64.95|63.75|65|63.8|65.01|63.81|64.91|63.71|133
1693511400000|2023-08-31 19:50:00|64.99|63.79|64.91|63.71|65|63.8|64.9|63.7|110
1693511700000|2023-08-31 19:55:00|64.92|63.72|64.85|63.65|64.94|63.74|64.84|63.64|164
1693512000000|2023-08-31 20:00:00|64.84|63.64|64.71|63.51|64.89|63.69|64.68|63.48|226
1693512300000|2023-08-31 20:05:00|64.7|63.5|64.65|63.45|64.79|63.59|64.64|63.44|229
1693512600000|2023-08-31 20:10:00|64.66|63.46|64.84|63.64|64.93|63.73|64.65|63.45|234
1693512900000|2023-08-31 20:15:00|64.83|63.63|64.65|63.45|64.85|63.65|64.62|63.42|165
1693513200000|2023-08-31 20:20:00|64.66|63.46|64.66|63.46|64.72|63.52|64.65|63.45|89
1693513500000|2023-08-31 20:25:00|64.65|63.45|64.66|63.46|64.7|63.5|64.64|63.44|41
1693513800000|2023-08-31 20:30:00|64.65|63.45|64.64|63.44|64.69|63.49|64.56|63.36|141
1693514100000|2023-08-31 20:35:00|64.63|63.43|64.6|63.4|64.64|63.44|64.54|63.34|180
1693514400000|2023-08-31 20:40:00|64.61|63.41|64.58|63.38|64.61|63.41|64.54|63.34|81
1693514700000|2023-08-31 20:45:00|64.59|63.39|64.51|63.31|64.63|63.43|64.51|63.31|91
1693515000000|2023-08-31 20:50:00|64.5|63.3|64.52|63.32|64.54|63.34|64.44|63.24|128
1693515300000|2023-08-31 20:55:00|64.53|63.33|64.46|63.26|64.55|63.35|64.36|63.16|251
1693515600000|2023-08-31 21:00:00|64.47|63.27|64.48|63.28|64.51|63.31|64.38|63.18|91
1693515900000|2023-08-31 21:05:00|64.49|63.29|64.15|62.95|64.5|63.3|63.89|62.69|321
1693516200000|2023-08-31 21:10:00|64.14|62.94|64.21|63.01|64.31|63.11|64.13|62.93|249
1693516500000|2023-08-31 21:15:00|64.2|63|64.5|63.3|64.54|63.34|64.14|62.94|157
1693516800000|2023-08-31 21:20:00|64.51|63.31|64.49|63.29|64.57|63.37|64.44|63.24|59
1693517100000|2023-08-31 21:25:00|64.5|63.3|64.51|63.31|64.6|63.4|64.49|63.29|63
1693517400000|2023-08-31 21:30:00|64.52|63.32|64.49|63.29|64.56|63.36|64.48|63.28|36
1693517700000|2023-08-31 21:35:00|64.5|63.3|64.38|63.18|64.5|63.3|64.38|63.18|59
1693518000000|2023-08-31 21:40:00|64.39|63.19|64.33|63.13|64.48|63.28|64.32|63.12|60
1693518300000|2023-08-31 21:45:00|64.32|63.12|64.31|63.11|64.39|63.19|64.22|63.02|106
1693518600000|2023-08-31 21:50:00|64.32|63.12|64.35|63.15|64.4|63.2|64.28|63.08|58
1693518900000|2023-08-31 21:55:00|64.34|63.14|64.28|63.08|64.34|63.14|64.27|63.07|23
1693519200000|2023-08-31 22:00:00|64.29|63.09|64.23|63.03|64.31|63.11|64.19|62.99|77
1693519500000|2023-08-31 22:05:00|64.22|63.02|64.21|63.01|64.25|63.05|64.18|62.98|71
1693519800000|2023-08-31 22:10:00|64.2|63|64.29|63.09|64.29|63.09|64.18|62.98|98
1693520100000|2023-08-31 22:15:00|64.28|63.08|64.46|63.26|64.48|63.28|64.27|63.07|137
1693520400000|2023-08-31 22:20:00|64.45|63.25|64.36|63.16|64.46|63.26|64.32|63.12|75
1693520700000|2023-08-31 22:25:00|64.37|63.17|64.42|63.22|64.44|63.24|64.36|63.16|55
1693521000000|2023-08-31 22:30:00|64.41|63.21|64.5|63.3|64.51|63.31|64.41|63.21|53
1693521300000|2023-08-31 22:35:00|64.51|63.31|64.58|63.38|64.59|63.39|64.49|63.29|59
1693521600000|2023-08-31 22:40:00|64.59|63.39|64.56|63.36|64.6|63.4|64.52|63.32|57
1693521900000|2023-08-31 22:45:00|64.57|63.37|64.55|63.35|64.6|63.4|64.51|63.31|41
1693522200000|2023-08-31 22:50:00|64.57|63.37|64.6|63.4|64.61|63.41|64.54|63.34|44
1693522500000|2023-08-31 22:55:00|64.59|63.39|64.72|63.52|64.73|63.53|64.58|63.38|80
1693522800000|2023-08-31 23:00:00|64.73|63.53|64.59|63.39|64.73|63.53|64.59|63.39|66
1693523100000|2023-08-31 23:05:00|64.58|63.38|64.58|63.38|64.6|63.4|64.51|63.31|84
1693523400000|2023-08-31 23:10:00|64.6|63.4|64.61|63.41|64.69|63.49|64.6|63.4|86
1693523700000|2023-08-31 23:15:00|64.62|63.42|64.71|63.51|64.71|63.51|64.59|63.39|43
1693524000000|2023-08-31 23:20:00|64.7|63.5|64.57|63.37|64.7|63.5|64.53|63.33|86
1693524300000|2023-08-31 23:25:00|64.56|63.36|64.47|63.27|64.56|63.36|64.45|63.25|63
1693524600000|2023-08-31 23:30:00|64.48|63.28|64.49|63.29|64.5|63.3|64.46|63.26|72
1693524900000|2023-08-31 23:35:00|64.5|63.3|64.62|63.42|64.65|63.45|64.48|63.28|98
1693525200000|2023-08-31 23:40:00|64.63|63.43|64.58|63.38|64.66|63.46|64.54|63.34|72
1693525500000|2023-08-31 23:45:00|64.59|63.39|64.52|63.32|64.6|63.4|64.47|63.27|129
1693525800000|2023-08-31 23:50:00|64.51|63.31|64.48|63.28|64.57|63.37|64.48|63.28|83
1693526100000|2023-08-31 23:55:00|64.47|63.27|64.5|63.3|64.51|63.31|64.45|63.25|58
1693526400000|2023-09-01 00:00:00|64.49|63.29|64.56|63.36|64.6|63.4|64.44|63.24|168
1693526700000|2023-09-01 00:05:00|64.57|63.37|64.65|63.45|64.65|63.45|64.55|63.35|74
1693527000000|2023-09-01 00:10:00|64.64|63.44|64.71|63.51|64.72|63.52|64.63|63.43|24
1693527300000|2023-09-01 00:15:00|64.72|63.52|64.75|63.55|64.82|63.62|64.68|63.48|97
1693527600000|2023-09-01 00:20:00|64.76|63.56|64.72|63.52|64.82|63.62|64.68|63.48|127
1693527900000|2023-09-01 00:25:00|64.73|63.53|64.77|63.57|64.8|63.6|64.72|63.52|45
1693528200000|2023-09-01 00:30:00|64.76|63.56|64.79|63.59|64.85|63.65|64.76|63.56|43
1693528500000|2023-09-01 00:35:00|64.8|63.6|64.72|63.52|64.8|63.6|64.68|63.48|45
1693528800000|2023-09-01 00:40:00|64.74|63.54|64.75|63.55|64.87|63.67|64.72|63.52|137
1693529100000|2023-09-01 00:45:00|64.74|63.54|64.72|63.52|64.75|63.55|64.68|63.48|86
1693529400000|2023-09-01 00:50:00|64.71|63.51|64.73|63.53|64.77|63.57|64.69|63.49|52
1693529700000|2023-09-01 00:55:00|64.75|63.55|64.74|63.54|64.76|63.56|64.69|63.49|58
1693530000000|2023-09-01 01:00:00|64.75|63.55|64.61|63.41|64.77|63.57|64.61|63.41|122
1693530300000|2023-09-01 01:05:00|64.6|63.4|64.6|63.4|64.61|63.41|64.58|63.38|41
1693530600000|2023-09-01 01:10:00|64.61|63.41|64.66|63.46|64.67|63.47|64.6|63.4|94
1693530900000|2023-09-01 01:15:00|64.65|63.45|64.62|63.42|64.66|63.46|64.58|63.38|99
1693531200000|2023-09-01 01:20:00|64.63|63.43|64.7|63.5|64.71|63.51|64.63|63.43|58
1693531500000|2023-09-01 01:25:00|64.72|63.52|64.69|63.49|64.73|63.53|64.61|63.41|67
1693531800000|2023-09-01 01:30:00|64.7|63.5|64.51|63.31|64.71|63.51|64.5|63.3|70
1693532100000|2023-09-01 01:35:00|64.52|63.32|64.56|63.36|64.58|63.38|64.5|63.3|62
1693532400000|2023-09-01 01:40:00|64.55|63.35|64.51|63.31|64.57|63.37|64.5|63.3|48
1693532700000|2023-09-01 01:45:00|64.53|63.33|64.5|63.3|64.58|63.38|64.46|63.26|92
1693533000000|2023-09-01 01:50:00|64.51|63.31|64.51|63.31|64.55|63.35|64.48|63.28|53
1693533300000|2023-09-01 01:55:00|64.5|63.3|64.46|63.26|64.5|63.3|64.45|63.25|61
1693533600000|2023-09-01 02:00:00|64.45|63.25|64.56|63.36|64.58|63.38|64.45|63.25|52
1693533900000|2023-09-01 02:05:00|64.57|63.37|64.54|63.34|64.58|63.38|64.51|63.31|45
1693534200000|2023-09-01 02:10:00|64.53|63.33|64.5|63.3|64.55|63.35|64.47|63.27|32
1693534500000|2023-09-01 02:15:00|64.51|63.31|64.52|63.32|64.53|63.33|64.49|63.29|24
1693534800000|2023-09-01 02:20:00|64.53|63.33|64.53|63.33|64.64|63.44|64.48|63.28|156
1693535100000|2023-09-01 02:25:00|64.52|63.32|64.53|63.33|64.55|63.35|64.49|63.29|59
1693535400000|2023-09-01 02:30:00|64.54|63.34|64.61|63.41|64.61|63.41|64.53|63.33|52
1693535700000|2023-09-01 02:35:00|64.6|63.4|64.58|63.38|64.64|63.44|64.58|63.38|41
1693536000000|2023-09-01 02:40:00|64.59|63.39|64.6|63.4|64.64|63.44|64.54|63.34|75
1693536300000|2023-09-01 02:45:00|64.61|63.41|64.66|63.46|64.66|63.46|64.59|63.39|57
1693536600000|2023-09-01 02:50:00|64.65|63.45|64.65|63.45|64.73|63.53|64.65|63.45|66
1693536900000|2023-09-01 02:55:00|64.66|63.46|64.6|63.4|64.66|63.46|64.58|63.38|36
1693537200000|2023-09-01 03:00:00|64.62|63.42|64.5|63.3|64.63|63.43|64.49|63.29|61
1693537500000|2023-09-01 03:05:00|64.49|63.29|64.48|63.28|64.51|63.31|64.46|63.26|46
1693537800000|2023-09-01 03:10:00|64.47|63.27|64.48|63.28|64.49|63.29|64.44|63.24|73
1693538100000|2023-09-01 03:15:00|64.49|63.29|64.51|63.31|64.53|63.33|64.47|63.27|94
1693538400000|2023-09-01 03:20:00|64.52|63.32|64.51|63.31|64.53|63.33|64.5|63.3|32
1693538700000|2023-09-01 03:25:00|64.5|63.3|64.51|63.31|64.52|63.32|64.5|63.3|35
1693539000000|2023-09-01 03:30:00|64.52|63.32|64.59|63.39|64.6|63.4|64.51|63.31|36
1693539300000|2023-09-01 03:35:00|64.58|63.38|64.66|63.46|64.67|63.47|64.57|63.37|52
1693539600000|2023-09-01 03:40:00|64.67|63.47|64.69|63.49|64.7|63.5|64.63|63.43|56
1693539900000|2023-09-01 03:45:00|64.68|63.48|64.71|63.51|64.71|63.51|64.67|63.47|19
1693540200000|2023-09-01 03:50:00|64.7|63.5|64.71|63.51|64.71|63.51|64.7|63.5|18
1693540500000|2023-09-01 03:55:00|64.7|63.5|64.64|63.44|64.7|63.5|64.63|63.43|34
1693540800000|2023-09-01 04:00:00|64.65|63.45|64.6|63.4|64.67|63.47|64.59|63.39|73
1693541100000|2023-09-01 04:05:00|64.61|63.41|64.64|63.44|64.65|63.45|64.6|63.4|23
1693541400000|2023-09-01 04:10:00|64.63|63.43|64.67|63.47|64.68|63.48|64.63|63.43|57
1693541700000|2023-09-01 04:15:00|64.66|63.46|64.67|63.47|64.69|63.49|64.65|63.45|29
1693542000000|2023-09-01 04:20:00|64.66|63.46|64.64|63.44|64.67|63.47|64.58|63.38|76
1693542300000|2023-09-01 04:25:00|64.63|63.43|64.58|63.38|64.7|63.5|64.56|63.36|109
1693542600000|2023-09-01 04:30:00|64.57|63.37|64.58|63.38|64.6|63.4|64.52|63.32|73
1693542900000|2023-09-01 04:35:00|64.57|63.37|64.55|63.35|64.58|63.38|64.55|63.35|25
1693543200000|2023-09-01 04:40:00|64.56|63.36|64.58|63.38|64.58|63.38|64.54|63.34|39
1693543500000|2023-09-01 04:45:00|64.57|63.37|64.55|63.35|64.6|63.4|64.53|63.33|50
1693543800000|2023-09-01 04:50:00|64.54|63.34|64.52|63.32|64.59|63.39|64.51|63.31|42
1693544100000|2023-09-01 04:55:00|64.51|63.31|64.51|63.31|64.52|63.32|64.5|63.3|21
1693544400000|2023-09-01 05:00:00|64.52|63.32|64.54|63.34|64.56|63.36|64.51|63.31|28
1693544700000|2023-09-01 05:05:00|64.53|63.33|64.57|63.37|64.57|63.37|64.53|63.33|21
1693545000000|2023-09-01 05:10:00|64.56|63.36|64.59|63.39|64.59|63.39|64.53|63.33|28
1693545300000|2023-09-01 05:15:00|64.58|63.38|64.59|63.39|64.6|63.4|64.55|63.35|50
1693545600000|2023-09-01 05:20:00|64.6|63.4|64.58|63.38|64.61|63.41|64.58|63.38|57
1693545900000|2023-09-01 05:25:00|64.59|63.39|64.54|63.34|64.59|63.39|64.54|63.34|17
1693546200000|2023-09-01 05:30:00|64.53|63.33|64.53|63.33|64.54|63.34|64.52|63.32|31
1693546500000|2023-09-01 05:35:00|64.54|63.34|64.53|63.33|64.54|63.34|64.52|63.32|12
1693546800000|2023-09-01 05:40:00|64.52|63.32|64.5|63.3|64.53|63.33|64.5|63.3|9
1693547100000|2023-09-01 05:45:00|64.5|63.3|64.6|63.4|64.6|63.4|64.49|63.29|43
1693547400000|2023-09-01 05:50:00|64.59|63.39|64.52|63.32|64.61|63.41|64.52|63.32|30
1693547700000|2023-09-01 05:55:00|64.54|63.34|64.52|63.32|64.55|63.35|64.51|63.31|31
1693548000000|2023-09-01 06:00:00|64.53|63.33|64.54|63.34|64.56|63.36|64.53|63.33|18
1693548300000|2023-09-01 06:05:00|64.53|63.33|64.55|63.35|64.56|63.36|64.53|63.33|19
1693548600000|2023-09-01 06:10:00|64.56|63.36|64.55|63.35|64.57|63.37|64.53|63.33|24
1693548900000|2023-09-01 06:15:00|64.54|63.34|64.46|63.26|64.56|63.36|64.46|63.26|53
1693549200000|2023-09-01 06:20:00|64.45|63.25|64.46|63.26|64.48|63.28|64.45|63.25|14
1693549500000|2023-09-01 06:25:00|64.47|63.27|64.4|63.2|64.47|63.27|64.39|63.19|42
1693549800000|2023-09-01 06:30:00|64.41|63.21|64.4|63.2|64.43|63.23|64.36|63.16|112
1693550100000|2023-09-01 06:35:00|64.42|63.22|64.39|63.19|64.44|63.24|64.36|63.16|126
1693550400000|2023-09-01 06:40:00|64.4|63.2|64.47|63.27|64.48|63.28|64.39|63.19|56
1693550700000|2023-09-01 06:45:00|64.46|63.26|64.46|63.26|64.49|63.29|64.43|63.23|60
1693551000000|2023-09-01 06:50:00|64.47|63.27|64.19|62.99|64.47|63.27|64.1|62.9|210
1693551300000|2023-09-01 06:55:00|64.2|63|64.06|62.86|64.24|63.04|64.05|62.85|231
1693551600000|2023-09-01 07:00:00|64.05|62.85|64.14|62.94|64.17|62.97|64.01|62.81|188
1693551900000|2023-09-01 07:05:00|64.13|62.93|64.12|62.92|64.15|62.95|64.1|62.9|92
1693552200000|2023-09-01 07:10:00|64.13|62.93|64.07|62.87|64.14|62.94|64.06|62.86|60
1693552500000|2023-09-01 07:15:00|64.06|62.86|64.08|62.88|64.13|62.93|64.06|62.86|67
1693552800000|2023-09-01 07:20:00|64.09|62.89|64.01|62.81|64.09|62.89|63.96|62.76|92
1693553100000|2023-09-01 07:25:00|64|62.8|64.08|62.88|64.12|62.92|63.99|62.79|84
1693553400000|2023-09-01 07:30:00|64.09|62.89|64.18|62.98|64.19|62.99|64.09|62.89|75
1693553700000|2023-09-01 07:35:00|64.19|62.99|64.2|63|64.26|63.06|64.19|62.99|62
1693554000000|2023-09-01 07:40:00|64.19|62.99|64.19|62.99|64.22|63.02|64.18|62.98|82
1693554300000|2023-09-01 07:45:00|64.2|63|64.26|63.06|64.3|63.1|64.2|63|78
1693554600000|2023-09-01 07:50:00|64.27|63.07|64.26|63.06|64.28|63.08|64.21|63.01|70
1693554900000|2023-09-01 07:55:00|64.25|63.05|64.29|63.09|64.3|63.1|64.23|63.03|21
1693555200000|2023-09-01 08:00:00|64.3|63.1|64.38|63.18|64.39|63.19|64.3|63.1|81
1693555500000|2023-09-01 08:05:00|64.37|63.17|64.32|63.12|64.37|63.17|64.31|63.11|41
1693555800000|2023-09-01 08:10:00|64.31|63.11|64.24|63.04|64.34|63.14|64.24|63.04|78
1693556100000|2023-09-01 08:15:00|64.25|63.05|64.17|62.97|64.25|63.05|64.16|62.96|33
1693556400000|2023-09-01 08:20:00|64.16|62.96|64.17|62.97|64.2|63|64.14|62.94|47
1693556700000|2023-09-01 08:25:00|64.16|62.96|64.16|62.96|64.21|63.01|64.14|62.94|40
1693557000000|2023-09-01 08:30:00|64.17|62.97|64.25|63.05|64.25|63.05|64.11|62.91|81
1693557300000|2023-09-01 08:35:00|64.24|63.04|64.19|62.99|64.26|63.06|64.18|62.98|27
1693557600000|2023-09-01 08:40:00|64.2|63|64.18|62.98|64.21|63.01|64.17|62.97|56
1693557900000|2023-09-01 08:45:00|64.16|62.96|64.15|62.95|64.19|62.99|64.14|62.94|18
1693558200000|2023-09-01 08:50:00|64.16|62.96|64.18|62.98|64.2|63|64.15|62.95|46
1693558500000|2023-09-01 08:55:00|64.19|62.99|64.18|62.98|64.21|63.01|64.17|62.97|39
1693558800000|2023-09-01 09:00:00|64.19|62.99|64.14|62.94|64.19|62.99|64.1|62.9|46
1693559100000|2023-09-01 09:05:00|64.12|62.92|64.28|63.08|64.33|63.13|64.12|62.92|97
1693559400000|2023-09-01 09:10:00|64.29|63.09|64.39|63.19|64.53|63.33|64.29|63.09|135
1693559700000|2023-09-01 09:15:00|64.38|63.18|64.38|63.18|64.42|63.22|64.37|63.17|53
1693560000000|2023-09-01 09:20:00|64.39|63.19|64.35|63.15|64.41|63.21|64.35|63.15|69
1693560300000|2023-09-01 09:25:00|64.34|63.14|64.47|63.27|64.47|63.27|64.34|63.14|62
1693560600000|2023-09-01 09:30:00|64.46|63.26|64.48|63.28|64.5|63.3|64.45|63.25|33
1693560900000|2023-09-01 09:35:00|64.47|63.27|64.45|63.25|64.48|63.28|64.44|63.24|23
1693561200000|2023-09-01 09:40:00|64.46|63.26|64.51|63.31|64.55|63.35|64.45|63.25|67
1693561500000|2023-09-01 09:45:00|64.5|63.3|64.55|63.35|64.56|63.36|64.48|63.28|69
1693561800000|2023-09-01 09:50:00|64.56|63.36|64.49|63.29|64.57|63.37|64.48|63.28|82
1693562100000|2023-09-01 09:55:00|64.47|63.27|64.51|63.31|64.51|63.31|64.45|63.25|45
1693562400000|2023-09-01 10:00:00|64.52|63.32|64.44|63.24|64.52|63.32|64.44|63.24|33
1693562700000|2023-09-01 10:05:00|64.45|63.25|64.44|63.24|64.46|63.26|64.42|63.22|22
1693563000000|2023-09-01 10:10:00|64.43|63.23|64.45|63.25|64.45|63.25|64.42|63.22|17
1693563300000|2023-09-01 10:15:00|64.46|63.26|64.42|63.22|64.46|63.26|64.42|63.22|23
1693563600000|2023-09-01 10:20:00|64.43|63.23|64.41|63.21|64.44|63.24|64.4|63.2|15
1693563900000|2023-09-01 10:25:00|64.4|63.2|64.39|63.19|64.41|63.21|64.37|63.17|57
1693564200000|2023-09-01 10:30:00|64.38|63.18|64.41|63.21|64.42|63.22|64.38|63.18|25
1693564500000|2023-09-01 10:35:00|64.4|63.2|64.39|63.19|64.43|63.23|64.37|63.17|89
1693564800000|2023-09-01 10:40:00|64.38|63.18|64.32|63.12|64.39|63.19|64.3|63.1|97
1693565100000|2023-09-01 10:45:00|64.33|63.13|64.31|63.11|64.34|63.14|64.28|63.08|54
1693565400000|2023-09-01 10:50:00|64.3|63.1|64.32|63.12|64.32|63.12|64.29|63.09|23
1693565700000|2023-09-01 10:55:00|64.33|63.13|64.32|63.12|64.33|63.13|64.32|63.12|4
1693566000000|2023-09-01 11:00:00|64.31|63.11|64.38|63.18|64.38|63.18|64.29|63.09|24
1693566300000|2023-09-01 11:05:00|64.37|63.17|64.29|63.09|64.38|63.18|64.29|63.09|50
1693566600000|2023-09-01 11:10:00|64.28|63.08|64.28|63.08|64.29|63.09|64.25|63.05|32
1693566900000|2023-09-01 11:15:00|64.29|63.09|64.32|63.12|64.35|63.15|64.28|63.08|58
1693567200000|2023-09-01 11:20:00|64.33|63.13|64.38|63.18|64.38|63.18|64.3|63.1|64
1693567500000|2023-09-01 11:25:00|64.37|63.17|64.32|63.12|64.38|63.18|64.32|63.12|22
1693567800000|2023-09-01 11:30:00|64.33|63.13|64.4|63.2|64.4|63.2|64.32|63.12|47
1693568100000|2023-09-01 11:35:00|64.41|63.21|64.51|63.31|64.52|63.32|64.41|63.21|58
1693568400000|2023-09-01 11:40:00|64.52|63.32|64.56|63.36|64.58|63.38|64.51|63.31|90
1693568700000|2023-09-01 11:45:00|64.55|63.35|64.57|63.37|64.6|63.4|64.55|63.35|76
1693569000000|2023-09-01 11:50:00|64.56|63.36|64.58|63.38|64.6|63.4|64.54|63.34|81
1693569300000|2023-09-01 11:55:00|64.57|63.37|64.55|63.35|64.58|63.38|64.53|63.33|66
1693569600000|2023-09-01 12:00:00|64.54|63.34|64.59|63.39|64.63|63.43|64.54|63.34|92
1693569900000|2023-09-01 12:05:00|64.6|63.4|64.63|63.43|64.63|63.43|64.58|63.38|73
1693570200000|2023-09-01 12:10:00|64.62|63.42|64.68|63.48|64.68|63.48|64.62|63.42|78
1693570500000|2023-09-01 12:15:00|64.67|63.47|64.68|63.48|64.77|63.57|64.67|63.47|112
1693570800000|2023-09-01 12:20:00|64.69|63.49|64.73|63.53|64.78|63.58|64.67|63.47|155
1693571100000|2023-09-01 12:25:00|64.72|63.52|64.63|63.43|64.73|63.53|64.57|63.37|100
1693571400000|2023-09-01 12:30:00|64.64|63.44|64.59|63.39|64.74|63.54|64.55|63.35|255
1693571700000|2023-09-01 12:35:00|64.6|63.4|64.58|63.38|64.62|63.42|64.51|63.31|151
1693572000000|2023-09-01 12:40:00|64.57|63.37|64.45|63.25|64.58|63.38|64.42|63.22|196
1693572300000|2023-09-01 12:45:00|64.46|63.26|64.52|63.32|64.53|63.33|64.41|63.21|102
1693572600000|2023-09-01 12:50:00|64.51|63.31|64.49|63.29|64.52|63.32|64.42|63.22|110
1693572900000|2023-09-01 12:55:00|64.48|63.28|64.51|63.31|64.53|63.33|64.43|63.23|69
1693573200000|2023-09-01 13:00:00|64.5|63.3|64.48|63.28|64.51|63.31|64.46|63.26|52
1693573500000|2023-09-01 13:05:00|64.49|63.29|64.48|63.28|64.5|63.3|64.47|63.27|14
1693573800000|2023-09-01 13:10:00|64.49|63.29|64.4|63.2|64.49|63.29|64.39|63.19|48
1693574100000|2023-09-01 13:15:00|64.41|63.21|64.37|63.17|64.41|63.21|64.34|63.14|54
1693574400000|2023-09-01 13:20:00|64.36|63.16|64.36|63.16|64.38|63.18|64.33|63.13|73
1693574700000|2023-09-01 13:25:00|64.35|63.15|64.38|63.18|64.4|63.2|64.35|63.15|38
1693575000000|2023-09-01 13:30:00|64.39|63.19|64.33|63.13|64.42|63.22|64.31|63.11|110
1693575300000|2023-09-01 13:35:00|64.32|63.12|64.28|63.08|64.34|63.14|64.27|63.07|57
1693575600000|2023-09-01 13:40:00|64.27|63.07|64.31|63.11|64.31|63.11|64.25|63.05|75
1693575900000|2023-09-01 13:45:00|64.3|63.1|64.19|62.99|64.3|63.1|64.11|62.91|284
1693576200000|2023-09-01 13:50:00|64.2|63|64.07|62.87|64.22|63.02|63.94|62.74|266
1693576500000|2023-09-01 13:55:00|64.08|62.88|64.28|63.08|64.35|63.15|64.06|62.86|259
1693576800000|2023-09-01 14:00:00|64.29|63.09|64.24|63.04|64.29|63.09|64.17|62.97|355
1693577100000|2023-09-01 14:05:00|64.23|63.03|64.28|63.08|64.3|63.1|64.21|63.01|199
1693577400000|2023-09-01 14:10:00|64.27|63.07|64.13|62.93|64.28|63.08|64.1|62.9|228
1693577700000|2023-09-01 14:15:00|64.14|62.94|64.11|62.91|64.14|62.94|64|62.8|207
1693578000000|2023-09-01 14:20:00|64.12|62.92|64.06|62.86|64.12|62.92|64.05|62.85|131
1693578300000|2023-09-01 14:25:00|64.07|62.87|64.02|62.82|64.08|62.88|63.99|62.79|141
1693578600000|2023-09-01 14:30:00|64.01|62.81|63.79|62.59|64.01|62.81|63.72|62.52|387
1693578900000|2023-09-01 14:35:00|63.78|62.58|63.85|62.65|63.96|62.76|63.78|62.58|231
1693579200000|2023-09-01 14:40:00|63.84|62.64|63.85|62.65|63.86|62.66|63.77|62.57|186
1693579500000|2023-09-01 14:45:00|63.84|62.64|63.48|62.28|63.87|62.67|63.23|62.03|428
1693579800000|2023-09-01 14:50:00|63.49|62.29|63.42|62.22|63.59|62.39|63.38|62.18|440
1693580100000|2023-09-01 14:55:00|63.43|62.23|63.54|62.34|63.58|62.38|63.35|62.15|293
1693580400000|2023-09-01 15:00:00|63.53|62.33|63.37|62.17|63.64|62.44|63.37|62.17|298
1693580700000|2023-09-01 15:05:00|63.34|62.14|63.72|62.52|63.74|62.54|63.28|62.08|324
1693581000000|2023-09-01 15:10:00|63.71|62.51|63.78|62.58|63.87|62.67|63.7|62.5|318
1693581300000|2023-09-01 15:15:00|63.79|62.59|63.92|62.72|63.93|62.73|63.74|62.54|213
1693581600000|2023-09-01 15:20:00|63.93|62.73|64.03|62.83|64.13|62.93|63.86|62.66|264
1693581900000|2023-09-01 15:25:00|64.02|62.82|63.96|62.76|64.03|62.83|63.93|62.73|129
1693582200000|2023-09-01 15:30:00|63.95|62.75|63.97|62.77|64.07|62.87|63.95|62.75|173
1693582500000|2023-09-01 15:35:00|63.96|62.76|63.99|62.79|64.09|62.89|63.96|62.76|123
1693582800000|2023-09-01 15:40:00|63.98|62.78|63.97|62.77|63.98|62.78|63.91|62.71|103
1693583100000|2023-09-01 15:45:00|63.96|62.76|63.83|62.63|63.96|62.76|63.83|62.63|160
1693583400000|2023-09-01 15:50:00|63.84|62.64|63.91|62.71|63.92|62.72|63.8|62.6|144
1693583700000|2023-09-01 15:55:00|63.92|62.72|63.83|62.63|63.93|62.73|63.82|62.62|140
1693584000000|2023-09-01 16:00:00|63.84|62.64|63.79|62.59|63.84|62.64|63.69|62.49|207
1693584300000|2023-09-01 16:05:00|63.8|62.6|63.71|62.51|63.82|62.62|63.68|62.48|158
1693584600000|2023-09-01 16:10:00|63.7|62.5|63.84|62.64|63.84|62.64|63.67|62.47|247
1693584900000|2023-09-01 16:15:00|63.83|62.63|63.84|62.64|63.86|62.66|63.72|62.52|153
1693585200000|2023-09-01 16:20:00|63.85|62.65|63.88|62.68|63.89|62.69|63.76|62.56|143
1693585500000|2023-09-01 16:25:00|63.89|62.69|64.05|62.85|64.1|62.9|63.88|62.68|163
1693585800000|2023-09-01 16:30:00|64.07|62.87|64.1|62.9|64.15|62.95|64.04|62.84|190
1693586100000|2023-09-01 16:35:00|64.08|62.88|63.97|62.77|64.09|62.89|63.93|62.73|147
1693586400000|2023-09-01 16:40:00|63.96|62.76|63.83|62.63|63.99|62.79|63.82|62.62|140
1693586700000|2023-09-01 16:45:00|63.82|62.62|63.86|62.66|63.9|62.7|63.76|62.56|216
1693587000000|2023-09-01 16:50:00|63.87|62.67|63.76|62.56|63.94|62.74|63.76|62.56|183
1693587300000|2023-09-01 16:55:00|63.75|62.55|63.64|62.44|63.78|62.58|63.63|62.43|318
1693587600000|2023-09-01 17:00:00|63.63|62.43|63.56|62.36|63.71|62.51|63.47|62.27|375
1693587900000|2023-09-01 17:05:00|63.57|62.37|63.53|62.33|63.66|62.46|63.48|62.28|361
1693588200000|2023-09-01 17:10:00|63.54|62.34|62.81|61.61|63.54|62.34|62.81|61.61|543
1693588500000|2023-09-01 17:15:00|62.79|61.59|62.94|61.74|63.08|61.88|62.48|61.28|566
1693588800000|2023-09-01 17:20:00|62.93|61.73|63.07|61.87|63.14|61.94|62.9|61.7|310
1693589100000|2023-09-01 17:25:00|63.06|61.86|62.52|61.32|63.12|61.92|62.49|61.29|532
1693589400000|2023-09-01 17:30:00|62.53|61.33|62.84|61.64|62.95|61.75|62.51|61.31|386
1693589700000|2023-09-01 17:35:00|62.85|61.65|62.8|61.6|62.94|61.74|62.68|61.48|371
1693590000000|2023-09-01 17:40:00|62.81|61.61|62.9|61.7|62.94|61.74|62.7|61.5|303
1693590300000|2023-09-01 17:45:00|62.91|61.71|62.98|61.78|63.04|61.84|62.78|61.58|261
1693590600000|2023-09-01 17:50:00|62.97|61.77|62.92|61.72|63.01|61.81|62.89|61.69|211
1693590900000|2023-09-01 17:55:00|62.94|61.74|62.9|61.7|63.04|61.84|62.85|61.65|295
1693591200000|2023-09-01 18:00:00|62.89|61.69|62.91|61.71|63|61.8|62.81|61.61|242
1693591500000|2023-09-01 18:05:00|62.92|61.72|63.06|61.86|63.07|61.87|62.91|61.71|107
1693591800000|2023-09-01 18:10:00|63.07|61.87|63.06|61.86|63.16|61.96|63.04|61.84|158
1693592100000|2023-09-01 18:15:00|63.07|61.87|63.09|61.89|63.13|61.93|63.02|61.82|79
1693592400000|2023-09-01 18:20:00|63.1|61.9|63.13|61.93|63.13|61.93|62.99|61.79|154
1693592700000|2023-09-01 18:25:00|63.15|61.95|63.14|61.94|63.17|61.97|63.06|61.86|118
1693593000000|2023-09-01 18:30:00|63.13|61.93|63.03|61.83|63.15|61.95|63.03|61.83|149
1693593300000|2023-09-01 18:35:00|63.04|61.84|63.18|61.98|63.18|61.98|63.04|61.84|115
1693593600000|2023-09-01 18:40:00|63.19|61.99|63.32|62.12|63.45|62.25|63.19|61.99|329
1693593900000|2023-09-01 18:45:00|63.34|62.14|63.58|62.38|63.76|62.56|63.31|62.11|423
1693594200000|2023-09-01 18:50:00|63.59|62.39|63.51|62.31|63.59|62.39|63.44|62.24|292
1693594500000|2023-09-01 18:55:00|63.5|62.3|63.41|62.21|63.54|62.34|63.33|62.13|185
1693594800000|2023-09-01 19:00:00|63.4|62.2|63.5|62.3|63.54|62.34|63.36|62.16|227
1693595100000|2023-09-01 19:05:00|63.49|62.29|63.38|62.18|63.52|62.32|63.35|62.15|195
1693595400000|2023-09-01 19:10:00|63.39|62.19|63.33|62.13|63.43|62.23|63.31|62.11|196
1693595700000|2023-09-01 19:15:00|63.32|62.12|63.31|62.11|63.4|62.2|63.26|62.06|148
1693596000000|2023-09-01 19:20:00|63.32|62.12|63.33|62.13|63.34|62.14|63.27|62.07|157
1693596300000|2023-09-01 19:25:00|63.32|62.12|63.43|62.23|63.43|62.23|63.31|62.11|113
1693596600000|2023-09-01 19:30:00|63.44|62.24|63.47|62.27|63.52|62.32|63.4|62.2|131
1693596900000|2023-09-01 19:35:00|63.46|62.26|63.41|62.21|63.49|62.29|63.41|62.21|109
1693597200000|2023-09-01 19:40:00|63.42|62.22|63.42|62.22|63.44|62.24|63.36|62.16|112
1693597500000|2023-09-01 19:45:00|63.38|62.18|63.42|62.22|63.45|62.25|63.34|62.14|108
1693597800000|2023-09-01 19:50:00|63.43|62.23|63.4|62.2|63.43|62.23|63.34|62.14|94
1693598100000|2023-09-01 19:55:00|63.41|62.21|63.49|62.29|63.53|62.33|63.4|62.2|83
1693598400000|2023-09-01 20:00:00|63.5|62.3|63.52|62.32|63.52|62.32|63.46|62.26|79
1693598700000|2023-09-01 20:05:00|63.51|62.31|63.47|62.27|63.51|62.31|63.4|62.2|69
1693599000000|2023-09-01 20:10:00|63.48|62.28|63.52|62.32|63.53|62.33|63.48|62.28|49
1693599300000|2023-09-01 20:15:00|63.51|62.31|63.7|62.5|63.7|62.5|63.51|62.31|66
1693599600000|2023-09-01 20:20:00|63.69|62.49|63.74|62.54|63.87|62.67|63.69|62.49|133
1693599900000|2023-09-01 20:25:00|63.73|62.53|63.8|62.6|63.81|62.61|63.7|62.5|88
1693600200000|2023-09-01 20:30:00|63.79|62.59|63.95|62.75|64.16|62.96|63.79|62.59|227
1693600500000|2023-09-01 20:35:00|63.94|62.74|63.92|62.72|63.95|62.75|63.8|62.6|161
1693600800000|2023-09-01 20:40:00|63.93|62.73|63.77|62.57|63.94|62.74|63.76|62.56|150
1693601100000|2023-09-01 20:45:00|63.78|62.58|63.74|62.54|63.79|62.59|63.72|62.52|65
1693601400000|2023-09-01 20:50:00|63.73|62.53|63.73|62.53|63.77|62.57|63.68|62.48|90
1693601700000|2023-09-01 20:55:00|63.72|62.52|63.71|62.51|63.76|62.56|63.7|62.5|36
1693638000000|2023-09-02 07:00:00|63.85|62.65|63.89|62.69|63.89|62.69|63.84|62.64|43
1693638300000|2023-09-02 07:05:00|63.9|62.7|63.94|62.74|63.95|62.75|63.9|62.7|20
1693638600000|2023-09-02 07:10:00|63.95|62.75|63.93|62.73|63.95|62.75|63.92|62.72|8
1693638900000|2023-09-02 07:15:00|63.92|62.72|63.94|62.74|63.94|62.74|63.92|62.72|7
1693639200000|2023-09-02 07:20:00|63.95|62.75|63.98|62.78|63.98|62.78|63.94|62.74|8
1693639500000|2023-09-02 07:25:00|63.97|62.77|64|62.8|64.01|62.81|63.97|62.77|10
1693639800000|2023-09-02 07:30:00|64.01|62.81|64|62.8|64.01|62.81|63.99|62.79|6
1693640100000|2023-09-02 07:35:00|63.99|62.79|64.04|62.84|64.04|62.84|63.98|62.78|14
1693640400000|2023-09-02 07:40:00|64.03|62.83|64.05|62.85|64.05|62.85|64.02|62.82|15
1693640700000|2023-09-02 07:45:00|64.06|62.86|64.05|62.85|64.06|62.86|64.05|62.85|4
1693641000000|2023-09-02 07:50:00|64.06|62.86|64.05|62.85|64.07|62.87|64.05|62.85|10
1693641300000|2023-09-02 07:55:00|64.04|62.84|64.03|62.83|64.05|62.85|64.03|62.83|4
1693641600000|2023-09-02 08:00:00|64.04|62.84|64.07|62.87|64.08|62.88|64.03|62.83|12
1693641900000|2023-09-02 08:05:00|64.06|62.86|64.08|62.88|64.08|62.88|64.02|62.82|18
1693642200000|2023-09-02 08:10:00|64.09|62.89|64.14|62.94|64.14|62.94|64.08|62.88|16
1693642500000|2023-09-02 08:15:00|64.13|62.93|64.06|62.86|64.14|62.94|64.06|62.86|28
1693642800000|2023-09-02 08:20:00|64.05|62.85|64.03|62.83|64.05|62.85|63.98|62.78|41
1693643100000|2023-09-02 08:25:00|64.04|62.84|63.98|62.78|64.04|62.84|63.95|62.75|40
1693643400000|2023-09-02 08:30:00|63.99|62.79|64|62.8|64.03|62.83|63.99|62.79|31
1693643700000|2023-09-02 08:35:00|63.99|62.79|64|62.8|64.04|62.84|63.97|62.77|34
1693644000000|2023-09-02 08:40:00|64.01|62.81|64.05|62.85|64.05|62.85|64.01|62.81|17
1693644300000|2023-09-02 08:45:00|64.06|62.86|64.09|62.89|64.09|62.89|63.98|62.78|32
1693644600000|2023-09-02 08:50:00|64.1|62.9|64.09|62.89|64.12|62.92|64.09|62.89|11
1693644900000|2023-09-02 08:55:00|64.08|62.88|64.01|62.81|64.08|62.88|63.97|62.77|28
1693645200000|2023-09-02 09:00:00|64|62.8|64.02|62.82|64.02|62.82|63.97|62.77|68
1693645500000|2023-09-02 09:05:00|64.01|62.81|64.06|62.86|64.07|62.87|63.98|62.78|35
1693645800000|2023-09-02 09:10:00|64.07|62.87|64.08|62.88|64.1|62.9|64.07|62.87|16
1693646100000|2023-09-02 09:15:00|64.09|62.89|64.14|62.94|64.14|62.94|64.07|62.87|22
1693646400000|2023-09-02 09:20:00|64.15|62.95|64.25|63.05|64.33|63.13|64.14|62.94|86
1693646700000|2023-09-02 09:25:00|64.24|63.04|64.25|63.05|64.26|63.06|64.23|63.03|28
1693647000000|2023-09-02 09:30:00|64.24|63.04|64.29|63.09|64.29|63.09|64.24|63.04|28
1693647300000|2023-09-02 09:35:00|64.28|63.08|64.32|63.12|64.33|63.13|64.28|63.08|20
1693647600000|2023-09-02 09:40:00|64.33|63.13|64.37|63.17|64.42|63.22|64.32|63.12|44
1693647900000|2023-09-02 09:45:00|64.38|63.18|64.44|63.24|64.46|63.26|64.37|63.17|34
1693648200000|2023-09-02 09:50:00|64.45|63.25|64.47|63.27|64.47|63.27|64.43|63.23|15
1693648500000|2023-09-02 09:55:00|64.45|63.25|64.5|63.3|64.52|63.32|64.43|63.23|22
1693648800000|2023-09-02 10:00:00|64.51|63.31|65.11|63.91|65.28|64.08|64.51|63.31|163
1693649100000|2023-09-02 10:05:00|65.12|63.92|64.73|63.53|65.12|63.92|64.68|63.48|198
1693649400000|2023-09-02 10:10:00|64.72|63.52|64.79|63.59|64.92|63.72|64.71|63.51|111
1693649700000|2023-09-02 10:15:00|64.78|63.58|64.72|63.52|64.79|63.59|64.67|63.47|74
1693650000000|2023-09-02 10:20:00|64.73|63.53|64.7|63.5|64.75|63.55|64.64|63.44|47
1693650300000|2023-09-02 10:25:00|64.71|63.51|64.63|63.43|64.74|63.54|64.63|63.43|24
1693650600000|2023-09-02 10:30:00|64.64|63.44|64.72|63.52|64.72|63.52|64.56|63.36|67
1693650900000|2023-09-02 10:35:00|64.73|63.53|64.82|63.62|64.83|63.63|64.72|63.52|44
1693651200000|2023-09-02 10:40:00|64.83|63.63|64.84|63.64|64.94|63.74|64.8|63.6|61
1693651500000|2023-09-02 10:45:00|64.83|63.63|64.79|63.59|64.87|63.67|64.78|63.58|62
1693651800000|2023-09-02 10:50:00|64.8|63.6|64.8|63.6|64.88|63.68|64.7|63.5|65
1693652100000|2023-09-02 10:55:00|64.81|63.61|64.74|63.54|64.83|63.63|64.73|63.53|43
1693652400000|2023-09-02 11:00:00|64.75|63.55|64.77|63.57|64.79|63.59|64.73|63.53|21
1693652700000|2023-09-02 11:05:00|64.78|63.58|64.72|63.52|64.78|63.58|64.69|63.49|16
1693653000000|2023-09-02 11:10:00|64.73|63.53|64.71|63.51|64.73|63.53|64.68|63.48|37
1693653300000|2023-09-02 11:15:00|64.7|63.5|64.67|63.47|64.7|63.5|64.66|63.46|24
1693653600000|2023-09-02 11:20:00|64.66|63.46|64.66|63.46|64.73|63.53|64.66|63.46|22
1693653900000|2023-09-02 11:25:00|64.65|63.45|64.66|63.46|64.68|63.48|64.62|63.42|41
1693654200000|2023-09-02 11:30:00|64.67|63.47|64.78|63.58|64.78|63.58|64.66|63.46|30
1693654500000|2023-09-02 11:35:00|64.79|63.59|64.74|63.54|64.83|63.63|64.74|63.54|29
1693654800000|2023-09-02 11:40:00|64.73|63.53|64.66|63.46|64.74|63.54|64.6|63.4|62
1693655100000|2023-09-02 11:45:00|64.67|63.47|64.64|63.44|64.68|63.48|64.61|63.41|42
1693655400000|2023-09-02 11:50:00|64.65|63.45|64.69|63.49|64.76|63.56|64.65|63.45|39
1693655700000|2023-09-02 11:55:00|64.7|63.5|64.71|63.51|64.74|63.54|64.7|63.5|40
1693656000000|2023-09-02 12:00:00|64.72|63.52|64.76|63.56|64.82|63.62|64.72|63.52|48
1693656300000|2023-09-02 12:05:00|64.75|63.55|64.64|63.44|64.76|63.56|64.64|63.44|29
1693656600000|2023-09-02 12:10:00|64.65|63.45|64.59|63.39|64.65|63.45|64.58|63.38|69
1693656900000|2023-09-02 12:15:00|64.58|63.38|64.56|63.36|64.59|63.39|64.56|63.36|15
1693657200000|2023-09-02 12:20:00|64.55|63.35|64.52|63.32|64.56|63.36|64.49|63.29|45
1693657500000|2023-09-02 12:25:00|64.53|63.33|64.52|63.32|64.53|63.33|64.47|63.27|44
1693657800000|2023-09-02 12:30:00|64.51|63.31|64.44|63.24|64.52|63.32|64.43|63.23|30
1693658100000|2023-09-02 12:35:00|64.43|63.23|64.49|63.29|64.52|63.32|64.43|63.23|33
1693658400000|2023-09-02 12:40:00|64.5|63.3|64.5|63.3|64.5|63.3|64.5|63.3|1
1693658700000|2023-09-02 12:45:00|64.51|63.31|64.45|63.25|64.51|63.31|64.45|63.25|17
1693659000000|2023-09-02 12:50:00|64.46|63.26|64.42|63.22|64.46|63.26|64.4|63.2|17
1693659300000|2023-09-02 12:55:00|64.41|63.21|64.42|63.22|64.46|63.26|64.41|63.21|52
1693659600000|2023-09-02 13:00:00|64.41|63.21|64.37|63.17|64.42|63.22|64.37|63.17|11
1693659900000|2023-09-02 13:05:00|64.38|63.18|64.3|63.1|64.38|63.18|64.28|63.08|42
1693660200000|2023-09-02 13:10:00|64.31|63.11|64.31|63.11|64.32|63.12|64.2|63|35
1693660500000|2023-09-02 13:15:00|64.3|63.1|64.27|63.07|64.31|63.11|64.21|63.01|36
1693660800000|2023-09-02 13:20:00|64.26|63.06|64.31|63.11|64.31|63.11|64.24|63.04|38
1693661100000|2023-09-02 13:25:00|64.3|63.1|64.43|63.23|64.43|63.23|64.3|63.1|58
1693661400000|2023-09-02 13:30:00|64.42|63.22|64.5|63.3|64.52|63.32|64.42|63.22|82
1693661700000|2023-09-02 13:35:00|64.49|63.29|64.55|63.35|64.55|63.35|64.46|63.26|37
1693662000000|2023-09-02 13:40:00|64.56|63.36|64.65|63.45|64.69|63.49|64.53|63.33|83
1693662300000|2023-09-02 13:45:00|64.64|63.44|64.59|63.39|64.65|63.45|64.58|63.38|58
1693662600000|2023-09-02 13:50:00|64.58|63.38|64.66|63.46|64.69|63.49|64.58|63.38|39
1693662900000|2023-09-02 13:55:00|64.67|63.47|64.71|63.51|64.75|63.55|64.66|63.46|35
1693663200000|2023-09-02 14:00:00|64.72|63.52|64.71|63.51|64.75|63.55|64.7|63.5|37
1693663500000|2023-09-02 14:05:00|64.73|63.53|64.67|63.47|64.74|63.54|64.65|63.45|38
1693663800000|2023-09-02 14:10:00|64.68|63.48|64.7|63.5|64.72|63.52|64.68|63.48|21
1693664100000|2023-09-02 14:15:00|64.71|63.51|64.62|63.42|64.73|63.53|64.61|63.41|36
1693664400000|2023-09-02 14:20:00|64.63|63.43|64.58|63.38|64.65|63.45|64.58|63.38|23
1693664700000|2023-09-02 14:25:00|64.59|63.39|64.56|63.36|64.59|63.39|64.55|63.35|17
1693665000000|2023-09-02 14:30:00|64.57|63.37|64.65|63.45|64.66|63.46|64.56|63.36|22
1693665300000|2023-09-02 14:35:00|64.66|63.46|64.69|63.49|64.7|63.5|64.63|63.43|16
1693665600000|2023-09-02 14:40:00|64.68|63.48|64.85|63.65|64.85|63.65|64.68|63.48|32
1693665900000|2023-09-02 14:45:00|64.84|63.64|64.89|63.69|64.98|63.78|64.82|63.62|95
1693666200000|2023-09-02 14:50:00|64.88|63.68|64.77|63.57|64.88|63.68|64.77|63.57|48
1693666500000|2023-09-02 14:55:00|64.76|63.56|64.7|63.5|64.76|63.56|64.69|63.49|41
1693666800000|2023-09-02 15:00:00|64.73|63.53|64.92|63.72|64.95|63.75|64.7|63.5|51
1693667100000|2023-09-02 15:05:00|64.91|63.71|64.99|63.79|65.05|63.85|64.91|63.71|75
1693667400000|2023-09-02 15:10:00|65|63.8|64.95|63.75|65|63.8|64.92|63.72|53
1693667700000|2023-09-02 15:15:00|64.94|63.74|64.97|63.77|65.05|63.85|64.92|63.72|86
1693668000000|2023-09-02 15:20:00|64.96|63.76|64.98|63.78|65|63.8|64.93|63.73|35
1693668300000|2023-09-02 15:25:00|65|63.8|65.06|63.86|65.13|63.93|65|63.8|110
1693668600000|2023-09-02 15:30:00|65.07|63.87|65.02|63.82|65.09|63.89|64.96|63.76|46
1693668900000|2023-09-02 15:35:00|65.01|63.81|64.96|63.76|65.01|63.81|64.95|63.75|16
1693669200000|2023-09-02 15:40:00|64.97|63.77|65.02|63.82|65.1|63.9|64.96|63.76|62
1693669500000|2023-09-02 15:45:00|65.03|63.83|64.94|63.74|65.07|63.87|64.9|63.7|59
1693669800000|2023-09-02 15:50:00|64.93|63.73|64.92|63.72|64.93|63.73|64.85|63.65|34
1693670100000|2023-09-02 15:55:00|64.93|63.73|64.9|63.7|64.94|63.74|64.9|63.7|18
1693670400000|2023-09-02 16:00:00|64.91|63.71|64.9|63.7|64.93|63.73|64.86|63.66|37
1693670700000|2023-09-02 16:05:00|64.91|63.71|65.01|63.81|65.01|63.81|64.91|63.71|33
1693671000000|2023-09-02 16:10:00|65.02|63.82|64.98|63.78|65.05|63.85|64.98|63.78|23
1693671300000|2023-09-02 16:15:00|64.99|63.79|64.93|63.73|65|63.8|64.93|63.73|31
1693671600000|2023-09-02 16:20:00|64.92|63.72|64.88|63.68|64.92|63.72|64.86|63.66|26
1693671900000|2023-09-02 16:25:00|64.87|63.67|64.81|63.61|64.87|63.67|64.8|63.6|22
1693672200000|2023-09-02 16:30:00|64.8|63.6|64.79|63.59|64.8|63.6|64.74|63.54|32
1693672500000|2023-09-02 16:35:00|64.8|63.6|64.74|63.54|64.83|63.63|64.68|63.48|56
1693672800000|2023-09-02 16:40:00|64.75|63.55|64.75|63.55|64.78|63.58|64.74|63.54|35
1693673100000|2023-09-02 16:45:00|64.74|63.54|64.84|63.64|64.85|63.65|64.74|63.54|70
1693673400000|2023-09-02 16:50:00|64.83|63.63|64.77|63.57|64.85|63.65|64.72|63.52|59
1693673700000|2023-09-02 16:55:00|64.78|63.58|64.82|63.62|64.82|63.62|64.76|63.56|42
1693674000000|2023-09-02 17:00:00|64.81|63.61|64.81|63.61|64.83|63.63|64.79|63.59|21
1693674300000|2023-09-02 17:05:00|64.82|63.62|64.72|63.52|64.82|63.62|64.72|63.52|24
1693674600000|2023-09-02 17:10:00|64.73|63.53|64.8|63.6|64.82|63.62|64.73|63.53|28
1693674900000|2023-09-02 17:15:00|64.81|63.61|64.87|63.67|64.88|63.68|64.81|63.61|29
1693675200000|2023-09-02 17:20:00|64.86|63.66|64.87|63.67|64.87|63.67|64.85|63.65|6
1693675500000|2023-09-02 17:25:00|64.86|63.66|64.93|63.73|64.93|63.73|64.86|63.66|51
1693675800000|2023-09-02 17:30:00|64.92|63.72|64.91|63.71|65.01|63.81|64.89|63.69|60
1693676100000|2023-09-02 17:35:00|64.92|63.72|64.85|63.65|64.92|63.72|64.82|63.62|32
1693676400000|2023-09-02 17:40:00|64.84|63.64|64.8|63.6|64.85|63.65|64.77|63.57|43
1693676700000|2023-09-02 17:45:00|64.79|63.59|64.72|63.52|64.81|63.61|64.72|63.52|34
1693677000000|2023-09-02 17:50:00|64.73|63.53|64.66|63.46|64.73|63.53|64.61|63.41|124
1693677300000|2023-09-02 17:55:00|64.65|63.45|64.65|63.45|64.69|63.49|64.62|63.42|37
1693677600000|2023-09-02 18:00:00|64.66|63.46|64.7|63.5|64.74|63.54|64.63|63.43|59
1693677900000|2023-09-02 18:05:00|64.69|63.49|64.45|63.25|64.72|63.52|64.41|63.21|118
1693678200000|2023-09-02 18:10:00|64.46|63.26|64.55|63.35|64.56|63.36|64.45|63.25|58
1693678500000|2023-09-02 18:15:00|64.54|63.34|64.35|63.15|64.54|63.34|64.26|63.06|151
1693678800000|2023-09-02 18:20:00|64.34|63.14|64.53|63.33|64.53|63.33|64.31|63.11|96
1693679100000|2023-09-02 18:25:00|64.54|63.34|64.39|63.19|64.6|63.4|64.38|63.18|75
1693679400000|2023-09-02 18:30:00|64.4|63.2|64.55|63.35|64.55|63.35|64.38|63.18|61
1693679700000|2023-09-02 18:35:00|64.54|63.34|64.59|63.39|64.59|63.39|64.52|63.32|43
1693680000000|2023-09-02 18:40:00|64.58|63.38|64.47|63.27|64.58|63.38|64.47|63.27|42
1693680300000|2023-09-02 18:45:00|64.48|63.28|64.57|63.37|64.58|63.38|64.48|63.28|41
1693680600000|2023-09-02 18:50:00|64.58|63.38|64.58|63.38|64.59|63.39|64.53|63.33|17
1693680900000|2023-09-02 18:55:00|64.59|63.39|64.62|63.42|64.63|63.43|64.59|63.39|12
1693681200000|2023-09-02 19:00:00|64.61|63.41|64.69|63.49|64.69|63.49|64.58|63.38|24
1693681500000|2023-09-02 19:05:00|64.71|63.51|64.72|63.52|64.73|63.53|64.68|63.48|52
1693681800000|2023-09-02 19:10:00|64.71|63.51|64.74|63.54|64.76|63.56|64.7|63.5|14
1693682100000|2023-09-02 19:15:00|64.73|63.53|64.77|63.57|64.77|63.57|64.71|63.51|39
1693682400000|2023-09-02 19:20:00|64.76|63.56|64.78|63.58|64.78|63.58|64.73|63.53|28
1693682700000|2023-09-02 19:25:00|64.77|63.57|64.73|63.53|64.77|63.57|64.73|63.53|25
1693683000000|2023-09-02 19:30:00|64.74|63.54|64.83|63.63|64.83|63.63|64.74|63.54|20
1693683300000|2023-09-02 19:35:00|64.84|63.64|64.9|63.7|64.92|63.72|64.84|63.64|34
1693683600000|2023-09-02 19:40:00|64.89|63.69|64.9|63.7|64.91|63.71|64.88|63.68|16
1693683900000|2023-09-02 19:45:00|64.89|63.69|65|63.8|65.02|63.82|64.88|63.68|44
1693684200000|2023-09-02 19:50:00|65.01|63.81|64.99|63.79|65.05|63.85|64.99|63.79|27
1693684500000|2023-09-02 19:55:00|65|63.8|65.03|63.83|65.07|63.87|64.98|63.78|23
1693684800000|2023-09-02 20:00:00|65.02|63.82|65.05|63.85|65.08|63.88|65|63.8|21
1693685100000|2023-09-02 20:05:00|65.06|63.86|64.87|63.67|65.06|63.86|64.87|63.67|34
1693685400000|2023-09-02 20:10:00|64.88|63.68|64.92|63.72|64.94|63.74|64.87|63.67|17
1693685700000|2023-09-02 20:15:00|64.91|63.71|64.92|63.72|64.92|63.72|64.87|63.67|12
1693686000000|2023-09-02 20:20:00|64.91|63.71|64.9|63.7|64.95|63.75|64.9|63.7|26
1693686300000|2023-09-02 20:25:00|64.91|63.71|64.88|63.68|64.91|63.71|64.87|63.67|30
1693686600000|2023-09-02 20:30:00|64.87|63.67|64.86|63.66|64.88|63.68|64.86|63.66|12
1693686900000|2023-09-02 20:35:00|64.85|63.65|64.92|63.72|64.92|63.72|64.85|63.65|18
1693687200000|2023-09-02 20:40:00|64.91|63.71|64.87|63.67|64.91|63.71|64.87|63.67|31
1693687500000|2023-09-02 20:45:00|64.88|63.68|64.93|63.73|64.93|63.73|64.87|63.67|18
1693687800000|2023-09-02 20:50:00|64.92|63.72|64.9|63.7|64.93|63.73|64.86|63.66|29
1693688100000|2023-09-02 20:55:00|64.91|63.71|64.95|63.75|64.95|63.75|64.9|63.7|33
1693688400000|2023-09-02 21:00:00|64.94|63.74|64.91|63.71|64.95|63.75|64.91|63.71|74
1693688700000|2023-09-02 21:05:00|64.9|63.7|64.9|63.7|64.93|63.73|64.89|63.69|8
1693689000000|2023-09-02 21:10:00|64.89|63.69|64.89|63.69|64.9|63.7|64.84|63.64|27
1693689300000|2023-09-02 21:15:00|64.9|63.7|65.03|63.83|65.05|63.85|64.89|63.69|35
1693689600000|2023-09-02 21:20:00|65.04|63.84|64.98|63.78|65.04|63.84|64.98|63.78|30
1693689900000|2023-09-02 21:25:00|64.99|63.79|65.06|63.86|65.13|63.93|64.98|63.78|54
1693690200000|2023-09-02 21:30:00|65.05|63.85|64.98|63.78|65.05|63.85|64.97|63.77|18
1693690500000|2023-09-02 21:35:00|64.97|63.77|64.98|63.78|64.98|63.78|64.95|63.75|10
1693690800000|2023-09-02 21:40:00|64.99|63.79|65.08|63.88|65.1|63.9|64.98|63.78|33
1693691100000|2023-09-02 21:45:00|65.07|63.87|65.06|63.86|65.08|63.88|65.05|63.85|42
1693691400000|2023-09-02 21:50:00|65.05|63.85|65.03|63.83|65.06|63.86|65.03|63.83|11
1693691700000|2023-09-02 21:55:00|65.02|63.82|65|63.8|65.02|63.82|64.98|63.78|6
1693692000000|2023-09-02 22:00:00|64.99|63.79|64.99|63.79|65|63.8|64.95|63.75|18
1693692300000|2023-09-02 22:05:00|64.98|63.78|65.02|63.82|65.02|63.82|64.98|63.78|7
1693692600000|2023-09-02 22:10:00|65.03|63.83|65.05|63.85|65.05|63.85|65.03|63.83|21
1693692900000|2023-09-02 22:15:00|65.06|63.86|65.08|63.88|65.08|63.88|65.05|63.85|13
1693693200000|2023-09-02 22:20:00|65.09|63.89|65.05|63.85|65.1|63.9|65.05|63.85|31
1693693500000|2023-09-02 22:25:00|65.04|63.84|65.04|63.84|65.06|63.86|65.04|63.84|15
1693693800000|2023-09-02 22:30:00|65.03|63.83|65.06|63.86|65.07|63.87|65.02|63.82|21
1693694100000|2023-09-02 22:35:00|65.05|63.85|65.07|63.87|65.07|63.87|65.01|63.81|18
1693694400000|2023-09-02 22:40:00|65.06|63.86|65.07|63.87|65.09|63.89|65.06|63.86|32
1693694700000|2023-09-02 22:45:00|65.08|63.88|65.08|63.88|65.13|63.93|65.08|63.88|22
1693695000000|2023-09-02 22:50:00|65.09|63.89|65.11|63.91|65.11|63.91|65.09|63.89|4
1693695300000|2023-09-02 22:55:00|65.12|63.92|65.11|63.91|65.13|63.93|65.11|63.91|4
1693695600000|2023-09-02 23:00:00|65.12|63.92|65.11|63.91|65.13|63.93|65.07|63.87|27
1693695900000|2023-09-02 23:05:00|65.12|63.92|65.06|63.86|65.13|63.93|65.04|63.84|59
1693696200000|2023-09-02 23:10:00|65.05|63.85|65.1|63.9|65.12|63.92|65.03|63.83|42
1693696500000|2023-09-02 23:15:00|65.09|63.89|65.16|63.96|65.17|63.97|65.09|63.89|17
1693696800000|2023-09-02 23:20:00|65.17|63.97|65.24|64.04|65.26|64.06|65.16|63.96|28
1693697100000|2023-09-02 23:25:00|65.23|64.03|65.22|64.02|65.25|64.05|65.22|64.02|8
1693697400000|2023-09-02 23:30:00|65.21|64.01|65.12|63.92|65.22|64.02|65.12|63.92|14
1693697700000|2023-09-02 23:35:00|65.11|63.91|65.07|63.87|65.11|63.91|65.07|63.87|15
1693698000000|2023-09-02 23:40:00|65.06|63.86|65.1|63.9|65.1|63.9|65.06|63.86|7
1693698300000|2023-09-02 23:45:00|65.09|63.89|65.14|63.94|65.14|63.94|65.09|63.89|16
1693698600000|2023-09-02 23:50:00|65.15|63.95|65.14|63.94|65.16|63.96|65.12|63.92|16
1693698900000|2023-09-02 23:55:00|65.15|63.95|65.19|63.99|65.22|64.02|65.14|63.94|29
1693699200000|2023-09-03 00:00:00|65.2|64|65.21|64.01|65.21|64.01|65.13|63.93|43
1693699500000|2023-09-03 00:05:00|65.23|64.03|65.25|64.05|65.25|64.05|65.2|64|19
1693699800000|2023-09-03 00:10:00|65.26|64.06|65.29|64.09|65.32|64.12|65.24|64.04|23
1693700100000|2023-09-03 00:15:00|65.3|64.1|65.27|64.07|65.3|64.1|65.26|64.06|26
1693700400000|2023-09-03 00:20:00|65.26|64.06|65.2|64|65.26|64.06|65.19|63.99|25
1693700700000|2023-09-03 00:25:00|65.21|64.01|65.23|64.03|65.25|64.05|65.2|64|15
1693701000000|2023-09-03 00:30:00|65.22|64.02|65.11|63.91|65.23|64.03|65.1|63.9|56
1693701300000|2023-09-03 00:35:00|65.1|63.9|65.13|63.93|65.14|63.94|65.09|63.89|30
1693701600000|2023-09-03 00:40:00|65.11|63.91|65.1|63.9|65.14|63.94|65.1|63.9|18
1693701900000|2023-09-03 00:45:00|65.11|63.91|65.16|63.96|65.16|63.96|65.1|63.9|22
1693702200000|2023-09-03 00:50:00|65.15|63.95|65.2|64|65.22|64.02|65.14|63.94|28
1693702500000|2023-09-03 00:55:00|65.21|64.01|65.25|64.05|65.27|64.07|65.21|64.01|23
1693702800000|2023-09-03 01:00:00|65.26|64.06|65.33|64.13|65.33|64.13|65.26|64.06|26
1693703100000|2023-09-03 01:05:00|65.35|64.15|65.36|64.16|65.51|64.31|65.34|64.14|70
1693703400000|2023-09-03 01:10:00|65.37|64.17|65.37|64.17|65.39|64.19|65.36|64.16|21
1693703700000|2023-09-03 01:15:00|65.38|64.18|65.26|64.06|65.38|64.18|65.26|64.06|21
1693704000000|2023-09-03 01:20:00|65.25|64.05|65.22|64.02|65.27|64.07|65.17|63.97|30
1693704300000|2023-09-03 01:25:00|65.21|64.01|65.2|64|65.23|64.03|65.19|63.99|12
1693704600000|2023-09-03 01:30:00|65.19|63.99|65.21|64.01|65.22|64.02|65.19|63.99|27
1693704900000|2023-09-03 01:35:00|65.22|64.02|65.15|63.95|65.23|64.03|65.15|63.95|14
1693705200000|2023-09-03 01:40:00|65.14|63.94|65.12|63.92|65.15|63.95|65.08|63.88|24
1693705500000|2023-09-03 01:45:00|65.11|63.91|65.14|63.94|65.15|63.95|65.09|63.89|20
1693705800000|2023-09-03 01:50:00|65.15|63.95|65.14|63.94|65.15|63.95|65.14|63.94|10
1693706100000|2023-09-03 01:55:00|65.15|63.95|65.17|63.97|65.17|63.97|65.13|63.93|29
1693706400000|2023-09-03 02:00:00|65.16|63.96|65.24|64.04|65.24|64.04|65.15|63.95|27
1693706700000|2023-09-03 02:05:00|65.23|64.03|65.27|64.07|65.27|64.07|65.22|64.02|19
1693707000000|2023-09-03 02:10:00|65.26|64.06|65.3|64.1|65.3|64.1|65.26|64.06|41
1693707300000|2023-09-03 02:15:00|65.31|64.11|65.37|64.17|65.39|64.19|65.3|64.1|32
1693707600000|2023-09-03 02:20:00|65.36|64.16|65.32|64.12|65.36|64.16|65.32|64.12|16
1693707900000|2023-09-03 02:25:00|65.31|64.11|65.32|64.12|65.33|64.13|65.31|64.11|16
1693708200000|2023-09-03 02:30:00|65.31|64.11|65.27|64.07|65.31|64.11|65.22|64.02|23
1693708500000|2023-09-03 02:35:00|65.26|64.06|65.22|64.02|65.26|64.06|65.22|64.02|13
1693708800000|2023-09-03 02:40:00|65.23|64.03|65.25|64.05|65.26|64.06|65.22|64.02|23
1693709100000|2023-09-03 02:45:00|65.24|64.04|65.26|64.06|65.27|64.07|65.23|64.03|13
1693709400000|2023-09-03 02:50:00|65.27|64.07|65.27|64.07|65.27|64.07|65.26|64.06|3
1693709700000|2023-09-03 02:55:00|65.26|64.06|65.25|64.05|65.27|64.07|65.24|64.04|18
1693710000000|2023-09-03 03:00:00|65.24|64.04|65.29|64.09|65.29|64.09|65.24|64.04|16
1693710300000|2023-09-03 03:05:00|65.28|64.08|65.29|64.09|65.29|64.09|65.28|64.08|2
1693710600000|2023-09-03 03:10:00|65.28|64.08|65.31|64.11|65.32|64.12|65.28|64.08|8
1693710900000|2023-09-03 03:15:00|65.32|64.12|65.3|64.1|65.32|64.12|65.3|64.1|11
1693711200000|2023-09-03 03:20:00|65.31|64.11|65.32|64.12|65.33|64.13|65.3|64.1|8
1693711500000|2023-09-03 03:25:00|65.31|64.11|65.27|64.07|65.31|64.11|65.27|64.07|7
1693711800000|2023-09-03 03:30:00|65.26|64.06|65.26|64.06|65.26|64.06|65.23|64.03|15
1693712100000|2023-09-03 03:35:00|65.27|64.07|65.24|64.04|65.27|64.07|65.24|64.04|8
1693712400000|2023-09-03 03:40:00|65.25|64.05|65.27|64.07|65.27|64.07|65.25|64.05|7
1693712700000|2023-09-03 03:45:00|65.26|64.06|65.27|64.07|65.27|64.07|65.26|64.06|4
1693713000000|2023-09-03 03:50:00|65.28|64.08|65.35|64.15|65.36|64.16|65.27|64.07|22
1693713300000|2023-09-03 03:55:00|65.34|64.14|65.39|64.19|65.42|64.22|65.34|64.14|31
1693713600000|2023-09-03 04:00:00|65.4|64.2|65.37|64.17|65.42|64.22|65.35|64.15|28
1693713900000|2023-09-03 04:05:00|65.36|64.16|65.36|64.16|65.37|64.17|65.35|64.15|9
1693714200000|2023-09-03 04:10:00|65.35|64.15|65.35|64.15|65.35|64.15|65.35|64.15|1
1693714500000|2023-09-03 04:15:00|65.34|64.14|65.31|64.11|65.34|64.14|65.31|64.11|8
1693714800000|2023-09-03 04:20:00|65.3|64.1|65.28|64.08|65.3|64.1|65.28|64.08|5
1693715100000|2023-09-03 04:25:00|65.27|64.07|65.26|64.06|65.28|64.08|65.25|64.05|14
1693715400000|2023-09-03 04:30:00|65.27|64.07|65.29|64.09|65.29|64.09|65.27|64.07|7
1693715700000|2023-09-03 04:35:00|65.28|64.08|65.29|64.09|65.29|64.09|65.28|64.08|8
1693716000000|2023-09-03 04:40:00|65.28|64.08|65.29|64.09|65.29|64.09|65.28|64.08|2
1693716300000|2023-09-03 04:45:00|65.28|64.08|65.24|64.04|65.28|64.08|65.24|64.04|7
1693716600000|2023-09-03 04:50:00|65.23|64.03|65.13|63.93|65.23|64.03|65.13|63.93|30
1693716900000|2023-09-03 04:55:00|65.12|63.92|65.12|63.92|65.15|63.95|65.11|63.91|19
1693717200000|2023-09-03 05:00:00|65.13|63.93|65.12|63.92|65.13|63.93|65.09|63.89|20
1693717500000|2023-09-03 05:05:00|65.13|63.93|65.13|63.93|65.14|63.94|65.11|63.91|9
1693717800000|2023-09-03 05:10:00|65.14|63.94|65.1|63.9|65.14|63.94|65.1|63.9|29
1693718100000|2023-09-03 05:15:00|65.11|63.91|65.13|63.93|65.13|63.93|65.1|63.9|5
1693718700000|2023-09-03 05:25:00|65.14|63.94|65.16|63.96|65.16|63.96|65.14|63.94|5
1693719000000|2023-09-03 05:30:00|65.17|63.97|65.23|64.03|65.24|64.04|65.17|63.97|21
1693719300000|2023-09-03 05:35:00|65.21|64.01|65.15|63.95|65.21|64.01|65.11|63.91|30
1693719600000|2023-09-03 05:40:00|65.12|63.92|65.07|63.87|65.12|63.92|65.05|63.85|14
1693719900000|2023-09-03 05:45:00|65.08|63.88|65.07|63.87|65.11|63.91|65.06|63.86|28
1693720200000|2023-09-03 05:50:00|65.06|63.86|65.04|63.84|65.07|63.87|65.01|63.81|33
1693720500000|2023-09-03 05:55:00|65.03|63.83|65.06|63.86|65.08|63.88|65.03|63.83|10
1693720800000|2023-09-03 06:00:00|65.05|63.85|65.07|63.87|65.12|63.92|65.04|63.84|22
1693721100000|2023-09-03 06:05:00|65.06|63.86|65.02|63.82|65.06|63.86|65.01|63.81|13
1693721400000|2023-09-03 06:10:00|65.03|63.83|65.02|63.82|65.04|63.84|65.02|63.82|8
1693721700000|2023-09-03 06:15:00|65.01|63.81|65.04|63.84|65.05|63.85|64.97|63.77|15
1693722000000|2023-09-03 06:20:00|65.03|63.83|65.04|63.84|65.04|63.84|65.03|63.83|4
1693722300000|2023-09-03 06:25:00|65.05|63.85|65.1|63.9|65.11|63.91|65.05|63.85|37
1693722600000|2023-09-03 06:30:00|65.09|63.89|65.11|63.91|65.12|63.92|65.08|63.88|33
1693722900000|2023-09-03 06:35:00|65.12|63.92|65.16|63.96|65.19|63.99|65.12|63.92|39
1693723200000|2023-09-03 06:40:00|65.15|63.95|65.17|63.97|65.17|63.97|65.09|63.89|18
1693723500000|2023-09-03 06:45:00|65.16|63.96|65.08|63.88|65.16|63.96|65.08|63.88|41
1693723800000|2023-09-03 06:50:00|65.07|63.87|65.05|63.85|65.08|63.88|65.01|63.81|33
1693724100000|2023-09-03 06:55:00|65.04|63.84|65.1|63.9|65.1|63.9|65.04|63.84|15
1693724400000|2023-09-03 07:00:00|65.11|63.91|65.06|63.86|65.11|63.91|65.05|63.85|46
1693724700000|2023-09-03 07:05:00|65.05|63.85|65.04|63.84|65.06|63.86|65.02|63.82|16
1693725000000|2023-09-03 07:10:00|65.05|63.85|65.02|63.82|65.05|63.85|65.01|63.81|12
1693725300000|2023-09-03 07:15:00|65.01|63.81|64.94|63.74|65.01|63.81|64.89|63.69|28
1693725600000|2023-09-03 07:20:00|64.95|63.75|64.86|63.66|64.95|63.75|64.86|63.66|28
1693725900000|2023-09-03 07:25:00|64.85|63.65|64.78|63.58|64.86|63.66|64.77|63.57|24
1693726200000|2023-09-03 07:30:00|64.77|63.57|64.8|63.6|64.8|63.6|64.73|63.53|29
1693726500000|2023-09-03 07:35:00|64.79|63.59|64.78|63.58|64.81|63.61|64.76|63.56|20
1693726800000|2023-09-03 07:40:00|64.77|63.57|64.74|63.54|64.77|63.57|64.74|63.54|20
1693727100000|2023-09-03 07:45:00|64.75|63.55|64.74|63.54|64.86|63.66|64.74|63.54|67
1693727400000|2023-09-03 07:50:00|64.75|63.55|64.83|63.63|64.84|63.64|64.75|63.55|33
1693727700000|2023-09-03 07:55:00|64.84|63.64|64.83|63.63|64.86|63.66|64.82|63.62|10
1693728000000|2023-09-03 08:00:00|64.84|63.64|64.92|63.72|64.93|63.73|64.84|63.64|33
1693728300000|2023-09-03 08:05:00|64.93|63.73|64.91|63.71|64.94|63.74|64.91|63.71|7
1693728600000|2023-09-03 08:10:00|64.9|63.7|64.8|63.6|64.9|63.7|64.74|63.54|44
1693728900000|2023-09-03 08:15:00|64.81|63.61|64.82|63.62|64.84|63.64|64.78|63.58|39
1693729200000|2023-09-03 08:20:00|64.81|63.61|64.8|63.6|64.81|63.61|64.79|63.59|10
1693729500000|2023-09-03 08:25:00|64.79|63.59|64.88|63.68|64.91|63.71|64.79|63.59|28
1693729800000|2023-09-03 08:30:00|64.89|63.69|64.9|63.7|64.94|63.74|64.89|63.69|15
1693730100000|2023-09-03 08:35:00|64.91|63.71|64.93|63.73|64.94|63.74|64.9|63.7|15
1693730400000|2023-09-03 08:40:00|64.92|63.72|64.8|63.6|64.92|63.72|64.77|63.57|42
1693730700000|2023-09-03 08:45:00|64.79|63.59|64.83|63.63|64.84|63.64|64.79|63.59|23
1693731000000|2023-09-03 08:50:00|64.84|63.64|64.89|63.69|64.92|63.72|64.81|63.61|22
1693731300000|2023-09-03 08:55:00|64.88|63.68|64.89|63.69|64.94|63.74|64.85|63.65|46
1693731600000|2023-09-03 09:00:00|64.88|63.68|64.88|63.68|64.89|63.69|64.84|63.64|19
1693731900000|2023-09-03 09:05:00|64.89|63.69|64.92|63.72|64.92|63.72|64.88|63.68|18
1693732200000|2023-09-03 09:10:00|64.91|63.71|64.94|63.74|64.96|63.76|64.88|63.68|27
1693732500000|2023-09-03 09:15:00|64.93|63.73|64.97|63.77|64.98|63.78|64.93|63.73|43
1693732800000|2023-09-03 09:20:00|64.96|63.76|65.05|63.85|65.08|63.88|64.96|63.76|27
1693733100000|2023-09-03 09:25:00|65.06|63.86|65.03|63.83|65.1|63.9|65.03|63.83|34
1693733400000|2023-09-03 09:30:00|65.02|63.82|64.96|63.76|65.02|63.82|64.96|63.76|17
1693733700000|2023-09-03 09:35:00|64.97|63.77|64.96|63.76|65|63.8|64.96|63.76|12
1693734000000|2023-09-03 09:40:00|64.95|63.75|64.94|63.74|64.95|63.75|64.93|63.73|6
1693734300000|2023-09-03 09:45:00|64.95|63.75|64.93|63.73|64.96|63.76|64.91|63.71|23
1693734600000|2023-09-03 09:50:00|64.92|63.72|64.93|63.73|64.93|63.73|64.89|63.69|18
1693734900000|2023-09-03 09:55:00|64.92|63.72|64.91|63.71|64.93|63.73|64.9|63.7|12
1693735200000|2023-09-03 10:00:00|64.9|63.7|64.86|63.66|64.91|63.71|64.86|63.66|16
1693735500000|2023-09-03 10:05:00|64.85|63.65|64.81|63.61|64.85|63.65|64.79|63.59|13
1693735800000|2023-09-03 10:10:00|64.8|63.6|64.85|63.65|64.85|63.65|64.8|63.6|8
1693736100000|2023-09-03 10:15:00|64.84|63.64|64.82|63.62|64.86|63.66|64.81|63.61|11
1693736400000|2023-09-03 10:20:00|64.78|63.58|64.73|63.53|64.78|63.58|64.7|63.5|23
1693736700000|2023-09-03 10:25:00|64.72|63.52|64.73|63.53|64.73|63.53|64.72|63.52|2
1693737000000|2023-09-03 10:30:00|64.72|63.52|64.76|63.56|64.77|63.57|64.72|63.52|9
1693737300000|2023-09-03 10:35:00|64.75|63.55|64.79|63.59|64.82|63.62|64.75|63.55|27
1693737600000|2023-09-03 10:40:00|64.78|63.58|64.73|63.53|64.78|63.58|64.73|63.53|10
1693737900000|2023-09-03 10:45:00|64.74|63.54|64.8|63.6|64.8|63.6|64.74|63.54|13
1693738200000|2023-09-03 10:50:00|64.81|63.61|64.8|63.6|64.81|63.61|64.77|63.57|12
1693738500000|2023-09-03 10:55:00|64.79|63.59|64.8|63.6|64.8|63.6|64.78|63.58|14
1693738800000|2023-09-03 11:00:00|64.79|63.59|64.8|63.6|64.81|63.61|64.79|63.59|16
1693739100000|2023-09-03 11:05:00|64.81|63.61|64.74|63.54|64.81|63.61|64.73|63.53|15
1693739400000|2023-09-03 11:10:00|64.73|63.53|64.73|63.53|64.73|63.53|64.71|63.51|11
1693739700000|2023-09-03 11:15:00|64.72|63.52|64.67|63.47|64.72|63.52|64.66|63.46|20
1693740000000|2023-09-03 11:20:00|64.68|63.48|64.58|63.38|64.69|63.49|64.56|63.36|46
1693740300000|2023-09-03 11:25:00|64.57|63.37|64.67|63.47|64.67|63.47|64.57|63.37|15
1693740600000|2023-09-03 11:30:00|64.68|63.48|64.63|63.43|64.69|63.49|64.63|63.43|19
1693740900000|2023-09-03 11:35:00|64.62|63.42|64.62|63.42|64.63|63.43|64.6|63.4|29
1693741200000|2023-09-03 11:40:00|64.63|63.43|64.67|63.47|64.68|63.48|64.63|63.43|51
1693741500000|2023-09-03 11:45:00|64.68|63.48|64.68|63.48|64.72|63.52|64.67|63.47|24
1693741800000|2023-09-03 11:50:00|64.67|63.47|64.72|63.52|64.72|63.52|64.67|63.47|18
1693742100000|2023-09-03 11:55:00|64.65|63.45|64.66|63.46|64.67|63.47|64.6|63.4|30
1693742400000|2023-09-03 12:00:00|64.65|63.45|64.71|63.51|64.71|63.51|64.65|63.45|35
1693742700000|2023-09-03 12:05:00|64.72|63.52|64.7|63.5|64.75|63.55|64.7|63.5|15
1693743000000|2023-09-03 12:10:00|64.71|63.51|64.7|63.5|64.73|63.53|64.69|63.49|10
1693743300000|2023-09-03 12:15:00|64.69|63.49|64.67|63.47|64.69|63.49|64.65|63.45|9
1693743600000|2023-09-03 12:20:00|64.66|63.46|64.77|63.57|64.77|63.57|64.65|63.45|18
1693743900000|2023-09-03 12:25:00|64.78|63.58|64.82|63.62|64.82|63.62|64.78|63.58|31
1693744200000|2023-09-03 12:30:00|64.81|63.61|64.82|63.62|64.83|63.63|64.78|63.58|16
1693744500000|2023-09-03 12:35:00|64.81|63.61|64.85|63.65|64.97|63.77|64.81|63.61|131
1693744800000|2023-09-03 12:40:00|64.86|63.66|64.93|63.73|65|63.8|64.86|63.66|66
1693745100000|2023-09-03 12:45:00|64.94|63.74|64.94|63.74|64.95|63.75|64.9|63.7|45
1693745400000|2023-09-03 12:50:00|64.93|63.73|64.73|63.53|64.94|63.74|64.72|63.52|66
1693745700000|2023-09-03 12:55:00|64.72|63.52|64.58|63.38|64.72|63.52|64.42|63.22|126
1693746000000|2023-09-03 13:00:00|64.57|63.37|64.53|63.33|64.58|63.38|64.33|63.13|201
1693746300000|2023-09-03 13:05:00|64.52|63.32|64.51|63.31|64.57|63.37|64.47|63.27|55
1693746600000|2023-09-03 13:10:00|64.52|63.32|64.47|63.27|64.53|63.33|64.45|63.25|42
1693746900000|2023-09-03 13:15:00|64.48|63.28|64.55|63.35|64.56|63.36|64.48|63.28|24
1693747200000|2023-09-03 13:20:00|64.57|63.37|64.63|63.43|64.63|63.43|64.57|63.37|39
1693747500000|2023-09-03 13:25:00|64.64|63.44|64.65|63.45|64.68|63.48|64.63|63.43|16
1693747800000|2023-09-03 13:30:00|64.66|63.46|64.67|63.47|64.67|63.47|64.64|63.44|40
1693748100000|2023-09-03 13:35:00|64.68|63.48|64.63|63.43|64.7|63.5|64.63|63.43|43
1693748400000|2023-09-03 13:40:00|64.64|63.44|64.69|63.49|64.71|63.51|64.64|63.44|16
1693748700000|2023-09-03 13:45:00|64.7|63.5|64.65|63.45|64.71|63.51|64.64|63.44|24
1693749000000|2023-09-03 13:50:00|64.63|63.43|64.65|63.45|64.65|63.45|64.61|63.41|6
1693749300000|2023-09-03 13:55:00|64.64|63.44|64.6|63.4|64.71|63.51|64.6|63.4|20
1693749600000|2023-09-03 14:00:00|64.61|63.41|64.57|63.37|64.61|63.41|64.55|63.35|43
1693749900000|2023-09-03 14:05:00|64.56|63.36|64.57|63.37|64.59|63.39|64.54|63.34|18
1693750200000|2023-09-03 14:10:00|64.58|63.38|64.56|63.36|64.63|63.43|64.56|63.36|48
1693750500000|2023-09-03 14:15:00|64.57|63.37|64.63|63.43|64.65|63.45|64.56|63.36|40
1693750800000|2023-09-03 14:20:00|64.66|63.46|64.66|63.46|64.71|63.51|64.66|63.46|21
1693751100000|2023-09-03 14:25:00|64.67|63.47|64.64|63.44|64.68|63.48|64.63|63.43|12
1693751400000|2023-09-03 14:30:00|64.63|63.43|64.68|63.48|64.69|63.49|64.63|63.43|24
1693751700000|2023-09-03 14:35:00|64.69|63.49|64.71|63.51|64.72|63.52|64.68|63.48|31
1693752000000|2023-09-03 14:40:00|64.7|63.5|64.67|63.47|64.71|63.51|64.65|63.45|20
1693752300000|2023-09-03 14:45:00|64.68|63.48|64.62|63.42|64.7|63.5|64.62|63.42|23
1693752600000|2023-09-03 14:50:00|64.63|63.43|64.57|63.37|64.65|63.45|64.57|63.37|26
1693752900000|2023-09-03 14:55:00|64.58|63.38|64.61|63.41|64.62|63.42|64.57|63.37|20
1693753200000|2023-09-03 15:00:00|64.6|63.4|64.56|63.36|64.6|63.4|64.51|63.31|41
1693753500000|2023-09-03 15:05:00|64.57|63.37|64.56|63.36|64.59|63.39|64.55|63.35|38
1693753800000|2023-09-03 15:10:00|64.55|63.35|64.49|63.29|64.57|63.37|64.49|63.29|35
1693754100000|2023-09-03 15:15:00|64.5|63.3|64.53|63.33|64.53|63.33|64.49|63.29|38
1693754400000|2023-09-03 15:20:00|64.52|63.32|64.51|63.31|64.54|63.34|64.49|63.29|30
1693754700000|2023-09-03 15:25:00|64.49|63.29|64.5|63.3|64.5|63.3|64.44|63.24|43
1693755000000|2023-09-03 15:30:00|64.51|63.31|64.54|63.34|64.57|63.37|64.51|63.31|17
1693755300000|2023-09-03 15:35:00|64.53|63.33|64.4|63.2|64.53|63.33|64.39|63.19|31
1693755600000|2023-09-03 15:40:00|64.39|63.19|64.38|63.18|64.39|63.19|64.34|63.14|46
1693755900000|2023-09-03 15:45:00|64.39|63.19|64.38|63.18|64.42|63.22|64.31|63.11|49
1693756200000|2023-09-03 15:50:00|64.37|63.17|64.39|63.19|64.41|63.21|64.34|63.14|35
1693756500000|2023-09-03 15:55:00|64.38|63.18|64.4|63.2|64.46|63.26|64.36|63.16|29
1693756800000|2023-09-03 16:00:00|64.39|63.19|64.45|63.25|64.45|63.25|64.36|63.16|62
1693757100000|2023-09-03 16:05:00|64.46|63.26|64.51|63.31|64.51|63.31|64.44|63.24|32
1693757400000|2023-09-03 16:10:00|64.52|63.32|64.52|63.32|64.55|63.35|64.49|63.29|39
1693757700000|2023-09-03 16:15:00|64.53|63.33|64.58|63.38|64.62|63.42|64.53|63.33|32
1693758000000|2023-09-03 16:20:00|64.59|63.39|64.49|63.29|64.6|63.4|64.49|63.29|30
1693758300000|2023-09-03 16:25:00|64.5|63.3|64.52|63.32|64.53|63.33|64.5|63.3|17
1693758600000|2023-09-03 16:30:00|64.53|63.33|64.51|63.31|64.6|63.4|64.51|63.31|41
1693758900000|2023-09-03 16:35:00|64.52|63.32|64.42|63.22|64.52|63.32|64.34|63.14|89
1693759200000|2023-09-03 16:40:00|64.41|63.21|64.39|63.19|64.44|63.24|64.33|63.13|133
1693759500000|2023-09-03 16:45:00|64.4|63.2|64.31|63.11|64.43|63.23|64.23|63.03|85
1693759800000|2023-09-03 16:50:00|64.32|63.12|64.26|63.06|64.34|63.14|64.18|62.98|123
1693760100000|2023-09-03 16:55:00|64.27|63.07|64.36|63.16|64.38|63.18|64.23|63.03|52
1693760400000|2023-09-03 17:00:00|64.37|63.17|64.45|63.25|64.45|63.25|64.35|63.15|46
1693760700000|2023-09-03 17:05:00|64.44|63.24|64.45|63.25|64.5|63.3|64.44|63.24|32
1693761000000|2023-09-03 17:10:00|64.46|63.26|64.4|63.2|64.46|63.26|64.4|63.2|35
1693761300000|2023-09-03 17:15:00|64.41|63.21|64.34|63.14|64.44|63.24|64.34|63.14|34
1693761600000|2023-09-03 17:20:00|64.35|63.15|64.3|63.1|64.35|63.15|64.26|63.06|23
1693761900000|2023-09-03 17:25:00|64.29|63.09|64.33|63.13|64.34|63.14|64.28|63.08|25
1693762200000|2023-09-03 17:30:00|64.32|63.12|64.4|63.2|64.41|63.21|64.32|63.12|36
1693762500000|2023-09-03 17:35:00|64.41|63.21|64.45|63.25|64.45|63.25|64.39|63.19|32
1693762800000|2023-09-03 17:40:00|64.44|63.24|64.46|63.26|64.48|63.28|64.43|63.23|24
1693763100000|2023-09-03 17:45:00|64.47|63.27|64.47|63.27|64.49|63.29|64.46|63.26|21
1693763400000|2023-09-03 17:50:00|64.46|63.26|64.53|63.33|64.53|63.33|64.45|63.25|46
1693763700000|2023-09-03 17:55:00|64.54|63.34|64.55|63.35|64.59|63.39|64.52|63.32|38
1693764000000|2023-09-03 18:00:00|64.54|63.34|64.55|63.35|64.56|63.36|64.52|63.32|14
1693764300000|2023-09-03 18:05:00|64.56|63.36|64.6|63.4|64.6|63.4|64.55|63.35|25
1693764600000|2023-09-03 18:10:00|64.61|63.41|64.65|63.45|64.69|63.49|64.6|63.4|36
1693764900000|2023-09-03 18:15:00|64.64|63.44|64.91|63.71|64.91|63.71|64.64|63.44|74
1693765200000|2023-09-03 18:20:00|64.92|63.72|64.88|63.68|65.06|63.86|64.86|63.66|115
1693765500000|2023-09-03 18:25:00|64.87|63.67|64.72|63.52|64.87|63.67|64.66|63.46|54
1693765800000|2023-09-03 18:30:00|64.73|63.53|64.67|63.47|64.77|63.57|64.66|63.46|62
1693766100000|2023-09-03 18:35:00|64.66|63.46|64.66|63.46|64.7|63.5|64.63|63.43|47
1693766400000|2023-09-03 18:40:00|64.67|63.47|64.68|63.48|64.74|63.54|64.66|63.46|39
1693766700000|2023-09-03 18:45:00|64.69|63.49|64.75|63.55|64.76|63.56|64.69|63.49|33
1693767000000|2023-09-03 18:50:00|64.76|63.56|64.72|63.52|64.76|63.56|64.63|63.43|43
1693767300000|2023-09-03 18:55:00|64.73|63.53|64.69|63.49|64.75|63.55|64.69|63.49|10
1693767600000|2023-09-03 19:00:00|64.7|63.5|64.7|63.5|64.72|63.52|64.65|63.45|44
1693767900000|2023-09-03 19:05:00|64.71|63.51|64.65|63.45|64.71|63.51|64.65|63.45|25
1693768200000|2023-09-03 19:10:00|64.66|63.46|64.66|63.46|64.67|63.47|64.65|63.45|15
1693768500000|2023-09-03 19:15:00|64.65|63.45|64.62|63.42|64.66|63.46|64.62|63.42|22
1693768800000|2023-09-03 19:20:00|64.61|63.41|64.55|63.35|64.63|63.43|64.54|63.34|26
1693769100000|2023-09-03 19:25:00|64.54|63.34|64.55|63.35|64.55|63.35|64.54|63.34|8
1693769400000|2023-09-03 19:30:00|64.54|63.34|65.13|62.93|65.13|63.41|64.53|62.91|51
1693769700000|2023-09-03 19:35:00|65.14|62.94|65.13|62.93|65.17|62.97|65.11|62.91|20
1693770000000|2023-09-03 19:40:00|65.14|62.94|65.13|62.93|65.19|62.99|65.11|62.91|37
1693770300000|2023-09-03 19:45:00|65.14|62.94|65.09|62.89|65.14|62.94|65.09|62.89|14
1693770600000|2023-09-03 19:50:00|65.08|62.88|65.08|62.88|65.11|62.91|65.05|62.85|23
1693770900000|2023-09-03 19:55:00|65.09|62.89|65.15|62.95|65.15|62.95|65.09|62.89|17
1693771200000|2023-09-03 20:00:00|65.14|62.94|65.14|62.94|65.19|62.99|65.14|62.94|45
1693771500000|2023-09-03 20:05:00|65.15|62.95|65.14|62.94|65.17|62.97|65.12|62.92|28
1693771800000|2023-09-03 20:10:00|65.13|62.93|65.12|62.92|65.15|62.95|65.11|62.91|14
1693772100000|2023-09-03 20:15:00|65.11|62.91|65.1|62.9|65.11|62.91|65.09|62.89|12
1693772400000|2023-09-03 20:20:00|65.09|62.89|65.15|62.95|65.15|62.95|65.09|62.89|11
1693772700000|2023-09-03 20:25:00|65.14|62.94|65.19|62.99|65.2|63|65.14|62.94|24
1693773000000|2023-09-03 20:30:00|65.2|63|65.13|62.93|65.2|63|65.13|62.93|16
1693773300000|2023-09-03 20:35:00|65.14|62.94|65.24|63.04|65.25|63.05|65.14|62.94|33
1693773600000|2023-09-03 20:40:00|65.23|63.03|65.22|63.02|65.23|63.03|65.22|63.02|2
1693773900000|2023-09-03 20:45:00|65.21|63.01|65.27|63.07|65.27|63.07|65.21|63.01|11
1693774200000|2023-09-03 20:50:00|65.26|63.06|65.36|63.16|65.47|63.27|65.26|63.06|115
1693774500000|2023-09-03 20:55:00|65.35|63.15|65.29|63.09|65.36|63.16|65.26|63.06|62
1693774800000|2023-09-03 21:00:00|65.3|63.1|64.74|63.54|65.32|63.54|64.72|63.01|40
1693775100000|2023-09-03 21:05:00|64.75|63.55|64.72|63.52|64.75|63.55|64.7|63.5|14
1693775400000|2023-09-03 21:10:00|64.71|63.51|64.68|63.48|64.74|63.54|64.66|63.46|60
1693775700000|2023-09-03 21:15:00|64.69|63.49|64.67|63.47|64.7|63.5|64.67|63.47|28
1693776000000|2023-09-03 21:20:00|64.68|63.48|64.55|63.35|64.68|63.48|64.49|63.29|75
1693776300000|2023-09-03 21:25:00|64.54|63.34|64.57|63.37|64.61|63.41|64.53|63.33|71
1693776600000|2023-09-03 21:30:00|64.58|63.38|64.58|63.38|64.59|63.39|64.57|63.37|45
1693776900000|2023-09-03 21:35:00|64.57|63.37|64.58|63.38|64.59|63.39|64.56|63.36|58
1693777200000|2023-09-03 21:40:00|64.59|63.39|64.48|63.28|64.59|63.39|64.48|63.28|81
1693777500000|2023-09-03 21:45:00|64.49|63.29|64.49|63.29|64.49|63.29|64.48|63.28|91
1693777800000|2023-09-03 21:50:00|64.48|63.28|64.4|63.2|64.48|63.28|64.4|63.2|55
1693778100000|2023-09-03 21:55:00|64.41|63.21|64.42|63.22|64.42|63.22|64.39|63.19|52
1693778400000|2023-09-03 22:00:00|64.41|63.21|64.47|63.27|64.48|63.28|64.39|63.19|54
1693778700000|2023-09-03 22:05:00|64.46|63.26|64.5|63.3|64.53|63.33|64.46|63.26|40
1693779000000|2023-09-03 22:10:00|64.49|63.29|64.51|63.31|64.52|63.32|64.49|63.29|22
1693779300000|2023-09-03 22:15:00|64.5|63.3|64.47|63.27|64.52|63.32|64.46|63.26|48
1693779600000|2023-09-03 22:20:00|64.48|63.28|64.52|63.32|64.53|63.33|64.47|63.27|50
1693779900000|2023-09-03 22:25:00|64.51|63.31|64.49|63.29|64.52|63.32|64.45|63.25|50
1693780200000|2023-09-03 22:30:00|64.47|63.27|64.41|63.21|64.48|63.28|64.41|63.21|32
1693780500000|2023-09-03 22:35:00|64.4|63.2|64.38|63.18|64.41|63.21|64.32|63.12|37
1693780800000|2023-09-03 22:40:00|64.39|63.19|64.4|63.2|64.42|63.22|64.38|63.18|28
1693781100000|2023-09-03 22:45:00|64.39|63.19|64.42|63.22|64.43|63.23|64.37|63.17|25
1693781400000|2023-09-03 22:50:00|64.43|63.23|64.37|63.17|64.43|63.23|64.37|63.17|29
1693781700000|2023-09-03 22:55:00|64.38|63.18|64.41|63.21|64.42|63.22|64.37|63.17|30
1693782000000|2023-09-03 23:00:00|64.42|63.22|64.42|63.22|64.44|63.24|64.41|63.21|23
1693782300000|2023-09-03 23:05:00|64.41|63.21|64.38|63.18|64.42|63.22|64.38|63.18|32
1693782600000|2023-09-03 23:10:00|64.39|63.19|64.42|63.22|64.43|63.23|64.34|63.14|55
1693782900000|2023-09-03 23:15:00|64.43|63.23|64.42|63.22|64.44|63.24|64.4|63.2|24
1693783200000|2023-09-03 23:20:00|64.41|63.21|64.4|63.2|64.42|63.22|64.4|63.2|24
1693783500000|2023-09-03 23:25:00|64.39|63.19|64.35|63.15|64.39|63.19|64.35|63.15|21
1693783800000|2023-09-03 23:30:00|64.36|63.16|64.46|63.26|64.47|63.27|64.36|63.16|66
1693784100000|2023-09-03 23:35:00|64.47|63.27|64.49|63.29|64.5|63.3|64.46|63.26|29
1693784400000|2023-09-03 23:40:00|64.48|63.28|64.5|63.3|64.53|63.33|64.47|63.27|34
1693784700000|2023-09-03 23:45:00|64.51|63.31|64.57|63.37|64.58|63.38|64.5|63.3|60
1693785000000|2023-09-03 23:50:00|64.56|63.36|64.53|63.33|64.57|63.37|64.5|63.3|26
1693785300000|2023-09-03 23:55:00|64.52|63.32|64.53|63.33|64.53|63.33|64.51|63.31|21
1693785600000|2023-09-04 00:00:00|64.52|63.32|64.53|63.33|64.54|63.34|64.48|63.28|30
1693785900000|2023-09-04 00:05:00|64.54|63.34|64.54|63.34|64.55|63.35|64.52|63.32|15
1693786200000|2023-09-04 00:10:00|64.53|63.33|64.62|63.42|64.62|63.42|64.52|63.32|14
1693786500000|2023-09-04 00:15:00|64.63|63.43|64.63|63.43|64.65|63.45|64.59|63.39|34
1693786800000|2023-09-04 00:20:00|64.62|63.42|64.69|63.49|64.79|63.59|64.62|63.42|48
1693787100000|2023-09-04 00:25:00|64.71|63.51|64.7|63.5|64.73|63.53|64.69|63.49|29
1693787400000|2023-09-04 00:30:00|64.71|63.51|64.77|63.57|64.77|63.57|64.69|63.49|28
1693787700000|2023-09-04 00:35:00|64.78|63.58|64.8|63.6|64.8|63.6|64.76|63.56|32
1693788000000|2023-09-04 00:40:00|64.81|63.61|64.87|63.67|64.88|63.68|64.8|63.6|42
1693788300000|2023-09-04 00:45:00|64.86|63.66|64.84|63.64|64.87|63.67|64.82|63.62|49
1693788600000|2023-09-04 00:50:00|64.83|63.63|64.72|63.52|64.84|63.64|64.71|63.51|48
1693788900000|2023-09-04 00:55:00|64.73|63.53|64.82|63.62|64.82|63.62|64.73|63.53|53
1693789200000|2023-09-04 01:00:00|64.81|63.61|64.81|63.61|64.82|63.62|64.77|63.57|19
1693789500000|2023-09-04 01:05:00|64.82|63.62|64.84|63.64|64.84|63.64|64.82|63.62|16
1693789800000|2023-09-04 01:10:00|64.83|63.63|64.84|63.64|64.84|63.64|64.82|63.62|10
1693790100000|2023-09-04 01:15:00|64.85|63.65|64.78|63.58|64.86|63.66|64.77|63.57|31
1693790400000|2023-09-04 01:20:00|64.79|63.59|64.7|63.5|64.79|63.59|64.64|63.44|38
1693790700000|2023-09-04 01:25:00|64.69|63.49|64.63|63.43|64.71|63.51|64.62|63.42|71
1693791000000|2023-09-04 01:30:00|64.62|63.42|64.69|63.49|64.69|63.49|64.61|63.41|49
1693791300000|2023-09-04 01:35:00|64.68|63.48|64.73|63.53|64.73|63.53|64.68|63.48|43
1693791600000|2023-09-04 01:40:00|64.74|63.54|64.81|63.61|64.81|63.61|64.7|63.5|31
1693791900000|2023-09-04 01:45:00|64.8|63.6|64.69|63.49|64.81|63.61|64.69|63.49|41
1693792200000|2023-09-04 01:50:00|64.68|63.48|64.71|63.51|64.72|63.52|64.66|63.46|41
1693792500000|2023-09-04 01:55:00|64.7|63.5|64.73|63.53|64.73|63.53|64.7|63.5|22
1693792800000|2023-09-04 02:00:00|64.72|63.52|64.76|63.56|64.78|63.58|64.72|63.52|31
1693793100000|2023-09-04 02:05:00|64.77|63.57|64.78|63.58|64.78|63.58|64.75|63.55|18
1693793400000|2023-09-04 02:10:00|64.79|63.59|64.82|63.62|64.83|63.63|64.79|63.59|10
1693793700000|2023-09-04 02:15:00|64.83|63.63|64.86|63.66|64.86|63.66|64.82|63.62|24
1693794000000|2023-09-04 02:20:00|64.87|63.67|64.93|63.73|64.97|63.77|64.84|63.64|30
1693794300000|2023-09-04 02:25:00|64.94|63.74|64.93|63.73|64.96|63.76|64.93|63.73|15
1693794600000|2023-09-04 02:30:00|64.94|63.74|64.98|63.78|64.98|63.78|64.93|63.73|29
1693794900000|2023-09-04 02:35:00|64.99|63.79|65.06|63.86|65.07|63.87|64.99|63.79|31
1693795200000|2023-09-04 02:40:00|65.07|63.87|65.14|63.94|65.16|63.96|65.06|63.86|68
1693795500000|2023-09-04 02:45:00|65.13|63.93|65.11|63.91|65.13|63.93|65.11|63.91|25
1693795800000|2023-09-04 02:50:00|65.12|63.92|65.14|63.94|65.15|63.95|65.11|63.91|21
1693796100000|2023-09-04 02:55:00|65.15|63.95|65.18|63.98|65.28|64.08|65.15|63.95|81
1693796400000|2023-09-04 03:00:00|65.19|63.99|65.28|64.08|65.29|64.09|65.19|63.99|88
1693796700000|2023-09-04 03:05:00|65.29|64.09|65.33|64.13|65.34|64.14|65.26|64.06|35
1693797000000|2023-09-04 03:10:00|65.34|64.14|65.44|64.24|65.6|64.4|65.33|64.13|198
1693797300000|2023-09-04 03:15:00|65.45|64.25|65.43|64.23|65.45|64.25|65.4|64.2|64
1693797600000|2023-09-04 03:20:00|65.44|64.24|65.29|64.09|65.48|64.28|65.25|64.05|125
1693797900000|2023-09-04 03:25:00|65.28|64.08|65.35|64.15|65.47|64.27|65.28|64.08|130
1693798200000|2023-09-04 03:30:00|65.34|64.14|65.29|64.09|65.37|64.17|65.28|64.08|71
1693798500000|2023-09-04 03:35:00|65.28|64.08|65.26|64.06|65.29|64.09|65.18|63.98|55
1693798800000|2023-09-04 03:40:00|65.27|64.07|65.21|64.01|65.32|64.12|65.2|64|45
1693799100000|2023-09-04 03:45:00|65.2|64|65.2|64|65.23|64.03|65.19|63.99|31
1693799400000|2023-09-04 03:50:00|65.19|63.99|65.1|63.9|65.2|64|65.07|63.87|73
1693799700000|2023-09-04 03:55:00|65.09|63.89|65.07|63.87|65.1|63.9|65.01|63.81|64
1693800000000|2023-09-04 04:00:00|65.08|63.88|65.06|63.86|65.13|63.93|65.04|63.84|75
1693800300000|2023-09-04 04:05:00|65.07|63.87|65.06|63.86|65.09|63.89|65.02|63.82|47
1693800600000|2023-09-04 04:10:00|65.05|63.85|65.09|63.89|65.09|63.89|65|63.8|79
1693800900000|2023-09-04 04:15:00|65.1|63.9|65.1|63.9|65.12|63.92|65.09|63.89|42
1693801200000|2023-09-04 04:20:00|65.09|63.89|65.18|63.98|65.18|63.98|65.06|63.86|72
1693801500000|2023-09-04 04:25:00|65.16|63.96|65.14|63.94|65.18|63.98|65.13|63.93|28
1693801800000|2023-09-04 04:30:00|65.15|63.95|65.12|63.92|65.16|63.96|65.09|63.89|36
1693802100000|2023-09-04 04:35:00|65.13|63.93|65.16|63.96|65.19|63.99|65.12|63.92|16
1693802400000|2023-09-04 04:40:00|65.15|63.95|65.11|63.91|65.16|63.96|65.09|63.89|45
1693802700000|2023-09-04 04:45:00|65.09|63.89|65.06|63.86|65.09|63.89|65.05|63.85|18
1693803000000|2023-09-04 04:50:00|65.07|63.87|65.02|63.82|65.07|63.87|65.01|63.81|26
1693803300000|2023-09-04 04:55:00|65.01|63.81|65.06|63.86|65.06|63.86|65.01|63.81|56
1693803600000|2023-09-04 05:00:00|65.07|63.87|65.04|63.84|65.1|63.9|65.04|63.84|44
1693803900000|2023-09-04 05:05:00|65.05|63.85|64.97|63.77|65.05|63.85|64.96|63.76|49
1693804200000|2023-09-04 05:10:00|64.98|63.78|64.95|63.75|64.98|63.78|64.89|63.69|36
1693804500000|2023-09-04 05:15:00|64.94|63.74|64.9|63.7|64.95|63.75|64.89|63.69|48
1693804800000|2023-09-04 05:20:00|64.89|63.69|64.87|63.67|64.9|63.7|64.85|63.65|24
1693805100000|2023-09-04 05:25:00|64.86|63.66|64.88|63.68|64.88|63.68|64.84|63.64|64
1693805400000|2023-09-04 05:30:00|64.87|63.67|64.87|63.67|64.88|63.68|64.85|63.65|15
1693805700000|2023-09-04 05:35:00|64.86|63.66|64.83|63.63|64.86|63.66|64.81|63.61|38
1693806000000|2023-09-04 05:40:00|64.84|63.64|64.82|63.62|64.85|63.65|64.76|63.56|30
1693806300000|2023-09-04 05:45:00|64.81|63.61|64.76|63.56|64.81|63.61|64.76|63.56|8
1693806600000|2023-09-04 05:50:00|64.77|63.57|64.82|63.62|64.83|63.63|64.77|63.57|26
1693806900000|2023-09-04 05:55:00|64.83|63.63|64.75|63.55|64.83|63.63|64.72|63.52|24
1693807200000|2023-09-04 06:00:00|64.73|63.53|64.79|63.59|64.79|63.59|64.68|63.48|38
1693807500000|2023-09-04 06:05:00|64.78|63.58|64.81|63.61|64.84|63.64|64.74|63.54|50
1693807800000|2023-09-04 06:10:00|64.8|63.6|64.82|63.62|64.82|63.62|64.75|63.55|31
1693808100000|2023-09-04 06:15:00|64.83|63.63|64.85|63.65|64.87|63.67|64.82|63.62|24
1693808400000|2023-09-04 06:20:00|64.88|63.68|64.9|63.7|64.93|63.73|64.88|63.68|26
1693808700000|2023-09-04 06:25:00|64.89|63.69|64.9|63.7|64.92|63.72|64.89|63.69|25
1693809000000|2023-09-04 06:30:00|64.91|63.71|64.88|63.68|64.91|63.71|64.87|63.67|20
1693809300000|2023-09-04 06:35:00|64.89|63.69|64.85|63.65|64.89|63.69|64.83|63.63|28
1693809600000|2023-09-04 06:40:00|64.84|63.64|64.84|63.64|64.91|63.71|64.83|63.63|25
1693809900000|2023-09-04 06:45:00|64.85|63.65|64.78|63.58|64.85|63.65|64.78|63.58|20
1693810200000|2023-09-04 06:50:00|64.77|63.57|64.77|63.57|64.78|63.58|64.75|63.55|31
1693810500000|2023-09-04 06:55:00|64.76|63.56|64.74|63.54|64.79|63.59|64.74|63.54|33
1693810800000|2023-09-04 07:00:00|64.73|63.53|64.76|63.56|64.77|63.57|64.73|63.53|64
1693811100000|2023-09-04 07:05:00|64.77|63.57|64.82|63.62|64.82|63.62|64.77|63.57|34
1693811400000|2023-09-04 07:10:00|64.81|63.61|64.81|63.61|64.83|63.63|64.8|63.6|32
1693811700000|2023-09-04 07:15:00|64.82|63.62|64.87|63.67|64.91|63.71|64.81|63.61|39
1693812000000|2023-09-04 07:20:00|64.86|63.66|64.9|63.7|64.91|63.71|64.85|63.65|16
1693812300000|2023-09-04 07:25:00|64.88|63.68|64.85|63.65|64.89|63.69|64.85|63.65|22
1693812600000|2023-09-04 07:30:00|64.86|63.66|64.83|63.63|64.9|63.7|64.83|63.63|19
1693812900000|2023-09-04 07:35:00|64.84|63.64|64.85|63.65|64.86|63.66|64.84|63.64|11
1693813200000|2023-09-04 07:40:00|64.84|63.64|64.84|63.64|64.91|63.71|64.84|63.64|61
1693813500000|2023-09-04 07:45:00|64.83|63.63|64.83|63.63|64.84|63.64|64.81|63.61|31
1693813800000|2023-09-04 07:50:00|64.82|63.62|64.81|63.61|64.84|63.64|64.8|63.6|51
1693814100000|2023-09-04 07:55:00|64.8|63.6|64.8|63.6|64.81|63.61|64.76|63.56|53
1693814400000|2023-09-04 08:00:00|64.81|63.61|64.92|63.72|64.92|63.72|64.8|63.6|30
1693814700000|2023-09-04 08:05:00|64.89|63.69|64.96|63.76|65|63.8|64.89|63.69|128
1693815000000|2023-09-04 08:10:00|64.97|63.77|64.93|63.73|64.97|63.77|64.91|63.71|53
1693815300000|2023-09-04 08:15:00|64.94|63.74|64.87|63.67|64.97|63.77|64.86|63.66|48
1693815600000|2023-09-04 08:20:00|64.86|63.66|64.88|63.68|64.89|63.69|64.85|63.65|51
1693815900000|2023-09-04 08:25:00|64.87|63.67|64.86|63.66|64.88|63.68|64.85|63.65|26
1693816200000|2023-09-04 08:30:00|64.87|63.67|64.87|63.67|64.9|63.7|64.85|63.65|33
1693816500000|2023-09-04 08:35:00|64.88|63.68|64.94|63.74|64.94|63.74|64.87|63.67|26
1693816800000|2023-09-04 08:40:00|64.95|63.75|64.92|63.72|64.97|63.77|64.89|63.69|62
1693817100000|2023-09-04 08:45:00|64.93|63.73|64.9|63.7|64.97|63.77|64.9|63.7|46
1693817400000|2023-09-04 08:50:00|64.91|63.71|64.89|63.69|64.91|63.71|64.86|63.66|30
1693817700000|2023-09-04 08:55:00|64.9|63.7|64.91|63.71|64.93|63.73|64.89|63.69|38
1693818000000|2023-09-04 09:00:00|64.92|63.72|64.89|63.69|64.93|63.73|64.89|63.69|22
1693818300000|2023-09-04 09:05:00|64.9|63.7|64.86|63.66|64.9|63.7|64.85|63.65|45
1693818600000|2023-09-04 09:10:00|64.85|63.65|64.79|63.59|64.86|63.66|64.78|63.58|37
1693818900000|2023-09-04 09:15:00|64.8|63.6|64.8|63.6|64.83|63.63|64.79|63.59|39
1693819200000|2023-09-04 09:20:00|64.79|63.59|64.78|63.58|64.8|63.6|64.78|63.58|18
1693819500000|2023-09-04 09:25:00|64.79|63.59|64.71|63.51|64.79|63.59|64.71|63.51|34
1693819800000|2023-09-04 09:30:00|64.72|63.52|64.72|63.52|64.74|63.54|64.71|63.51|27
1693820100000|2023-09-04 09:35:00|64.71|63.51|64.73|63.53|64.74|63.54|64.69|63.49|33
1693820400000|2023-09-04 09:40:00|64.72|63.52|64.66|63.46|64.73|63.53|64.62|63.42|54
1693820700000|2023-09-04 09:45:00|64.65|63.45|64.65|63.45|64.68|63.48|64.63|63.43|77
1693821000000|2023-09-04 09:50:00|64.64|63.44|64.72|63.52|64.73|63.53|64.63|63.43|48
1693821300000|2023-09-04 09:55:00|64.71|63.51|64.71|63.51|64.72|63.52|64.71|63.51|9
1693821600000|2023-09-04 10:00:00|64.72|63.52|64.75|63.55|64.76|63.56|64.71|63.51|36
1693821900000|2023-09-04 10:05:00|64.76|63.56|64.71|63.51|64.77|63.57|64.69|63.49|41
1693822200000|2023-09-04 10:10:00|64.7|63.5|64.69|63.49|64.71|63.51|64.69|63.49|30
1693822500000|2023-09-04 10:15:00|64.7|63.5|64.67|63.47|64.7|63.5|64.67|63.47|30
1693822800000|2023-09-04 10:20:00|64.66|63.46|64.64|63.44|64.67|63.47|64.64|63.44|43
1693823100000|2023-09-04 10:25:00|64.65|63.45|64.67|63.47|64.68|63.48|64.65|63.45|41
1693823400000|2023-09-04 10:30:00|64.68|63.48|64.66|63.46|64.72|63.52|64.66|63.46|28
1693823700000|2023-09-04 10:35:00|64.67|63.47|64.68|63.48|64.73|63.53|64.64|63.44|81
1693824000000|2023-09-04 10:40:00|64.69|63.49|64.62|63.42|64.69|63.49|64.61|63.41|60
1693824300000|2023-09-04 10:45:00|64.61|63.41|64.65|63.45|64.66|63.46|64.57|63.37|85
1693824600000|2023-09-04 10:50:00|64.66|63.46|64.68|63.48|64.73|63.53|64.65|63.45|69
1693824900000|2023-09-04 10:55:00|64.69|63.49|64.67|63.47|64.69|63.49|64.65|63.45|54
1693825200000|2023-09-04 11:00:00|64.68|63.48|64.64|63.44|64.71|63.51|64.63|63.43|59
1693825500000|2023-09-04 11:05:00|64.63|63.43|64.63|63.43|64.64|63.44|64.59|63.39|29
1693825800000|2023-09-04 11:10:00|64.62|63.42|64.6|63.4|64.64|63.44|64.6|63.4|13
1693826100000|2023-09-04 11:15:00|64.61|63.41|64.55|63.35|64.61|63.41|64.53|63.33|62
1693826400000|2023-09-04 11:20:00|64.54|63.34|64.51|63.31|64.55|63.35|64.5|63.3|62
1693826700000|2023-09-04 11:25:00|64.5|63.3|64.47|63.27|64.53|63.33|64.42|63.22|104
1693827000000|2023-09-04 11:30:00|64.46|63.26|64.48|63.28|64.5|63.3|64.43|63.23|82
1693827300000|2023-09-04 11:35:00|64.47|63.27|64.54|63.34|64.55|63.35|64.47|63.27|55
1693827600000|2023-09-04 11:40:00|64.55|63.35|64.55|63.35|64.57|63.37|64.53|63.33|32
1693827900000|2023-09-04 11:45:00|64.56|63.36|64.51|63.31|64.57|63.37|64.49|63.29|64
1693828200000|2023-09-04 11:50:00|64.53|63.33|64.55|63.35|64.55|63.35|64.46|63.26|74
1693828500000|2023-09-04 11:55:00|64.54|63.34|64.5|63.3|64.55|63.35|64.48|63.28|62
1693828800000|2023-09-04 12:00:00|64.49|63.29|64.5|63.3|64.51|63.31|64.47|63.27|66
1693829100000|2023-09-04 12:05:00|64.51|63.31|64.49|63.29|64.52|63.32|64.46|63.26|54
1693829400000|2023-09-04 12:10:00|64.48|63.28|64.48|63.28|64.5|63.3|64.45|63.25|86
1693829700000|2023-09-04 12:15:00|64.49|63.29|64.46|63.26|64.5|63.3|64.43|63.23|101
1693830000000|2023-09-04 12:20:00|64.47|63.27|64.47|63.27|64.49|63.29|64.45|63.25|45
1693830300000|2023-09-04 12:25:00|64.48|63.28|64.58|63.38|64.58|63.38|64.47|63.27|55
1693830600000|2023-09-04 12:30:00|64.57|63.37|64.57|63.37|64.58|63.38|64.54|63.34|31
1693830900000|2023-09-04 12:35:00|64.58|63.38|64.53|63.33|64.59|63.39|64.53|63.33|43
1693831200000|2023-09-04 12:40:00|64.52|63.32|64.48|63.28|64.52|63.32|64.45|63.25|31
1693831500000|2023-09-04 12:45:00|64.47|63.27|64.42|63.22|64.48|63.28|64.4|63.2|42
1693831800000|2023-09-04 12:50:00|64.41|63.21|64.41|63.21|64.42|63.22|64.36|63.16|87
1693832100000|2023-09-04 12:55:00|64.42|63.22|64.43|63.23|64.44|63.24|64.38|63.18|68
1693832400000|2023-09-04 13:00:00|64.42|63.22|64.48|63.28|64.48|63.28|64.37|63.17|54
1693832700000|2023-09-04 13:05:00|64.49|63.29|64.54|63.34|64.58|63.38|64.48|63.28|38
1693833000000|2023-09-04 13:10:00|64.53|63.33|64.63|63.43|64.63|63.43|64.53|63.33|35
1693833300000|2023-09-04 13:15:00|64.62|63.42|64.6|63.4|64.65|63.45|64.56|63.36|75
1693833600000|2023-09-04 13:20:00|64.59|63.39|64.66|63.46|64.66|63.46|64.59|63.39|59
1693833900000|2023-09-04 13:25:00|64.65|63.45|64.74|63.54|64.76|63.56|64.65|63.45|74
1693834200000|2023-09-04 13:30:00|64.75|63.55|64.66|63.46|64.76|63.56|64.65|63.45|79
1693834500000|2023-09-04 13:35:00|64.67|63.47|64.64|63.44|64.72|63.52|64.63|63.43|50
1693834800000|2023-09-04 13:40:00|64.65|63.45|64.72|63.52|64.75|63.55|64.62|63.42|106
1693835100000|2023-09-04 13:45:00|64.71|63.51|64.64|63.44|64.71|63.51|64.59|63.39|54
1693835400000|2023-09-04 13:50:00|64.63|63.43|64.63|63.43|64.71|63.51|64.62|63.42|47
1693835700000|2023-09-04 13:55:00|64.64|63.44|64.51|63.31|64.64|63.44|64.5|63.3|107
1693836000000|2023-09-04 14:00:00|64.5|63.3|64.49|63.29|64.57|63.37|64.48|63.28|96
1693836300000|2023-09-04 14:05:00|64.5|63.3|64.48|63.28|64.5|63.3|64.44|63.24|74
1693836600000|2023-09-04 14:10:00|64.47|63.27|64.45|63.25|64.51|63.31|64.4|63.2|64
1693836900000|2023-09-04 14:15:00|64.44|63.24|64.49|63.29|64.5|63.3|64.42|63.22|58
1693837200000|2023-09-04 14:20:00|64.48|63.28|64.45|63.25|64.52|63.32|64.45|63.25|32
1693837500000|2023-09-04 14:25:00|64.44|63.24|64.35|63.15|64.45|63.25|64.3|63.1|54
1693837800000|2023-09-04 14:30:00|64.34|63.14|64.4|63.2|64.46|63.26|64.31|63.11|93
1693838100000|2023-09-04 14:35:00|64.39|63.19|64.35|63.15|64.42|63.22|64.34|63.14|70
1693838400000|2023-09-04 14:40:00|64.34|63.14|64.33|63.13|64.36|63.16|64.3|63.1|75
1693838700000|2023-09-04 14:45:00|64.32|63.12|64.28|63.08|64.39|63.19|64.27|63.07|91
1693839000000|2023-09-04 14:50:00|64.27|63.07|64.19|62.99|64.28|63.08|64.19|62.99|75
1693839300000|2023-09-04 14:55:00|64.2|63|64.25|63.05|64.27|63.07|64.17|62.97|99
1693839600000|2023-09-04 15:00:00|64.24|63.04|64.35|63.15|64.35|63.15|64.16|62.96|144
1693839900000|2023-09-04 15:05:00|64.34|63.14|64.06|62.86|64.35|63.15|64.01|62.81|243
1693840200000|2023-09-04 15:10:00|64.03|62.83|63.89|62.69|64.05|62.85|63.62|62.42|473
1693840500000|2023-09-04 15:15:00|63.88|62.68|63.94|62.74|64.06|62.86|63.85|62.65|207
1693840800000|2023-09-04 15:20:00|63.93|62.73|63.93|62.73|64.01|62.81|63.81|62.61|177
1693841100000|2023-09-04 15:25:00|63.94|62.74|64.09|62.89|64.12|62.92|63.92|62.72|195
1693841400000|2023-09-04 15:30:00|64.08|62.88|64.21|63.01|64.21|63.01|64.07|62.87|191
1693841700000|2023-09-04 15:35:00|64.2|63|64.25|63.05|64.52|63.32|64.2|63|311
1693842000000|2023-09-04 15:40:00|64.26|63.06|64.06|62.86|64.3|63.1|63.95|62.75|300
1693842300000|2023-09-04 15:45:00|64.05|62.85|64.15|62.95|64.21|63.01|63.99|62.79|264
1693842600000|2023-09-04 15:50:00|64.14|62.94|64.12|62.92|64.16|62.96|64.03|62.83|201
1693842900000|2023-09-04 15:55:00|64.11|62.91|64.15|62.95|64.18|62.98|64.06|62.86|153
1693843200000|2023-09-04 16:00:00|64.14|62.94|64.15|62.95|64.19|62.99|64.1|62.9|169
1693843500000|2023-09-04 16:05:00|64.14|62.94|64.21|63.01|64.21|63.01|64.07|62.87|130
1693843800000|2023-09-04 16:10:00|64.22|63.02|64.12|62.92|64.28|63.08|64.12|62.92|187
1693844100000|2023-09-04 16:15:00|64.11|62.91|64.09|62.89|64.2|63|64.08|62.88|67
1693844400000|2023-09-04 16:20:00|64.08|62.88|64.24|63.04|64.27|63.07|64.06|62.86|108
1693844700000|2023-09-04 16:25:00|64.23|63.03|64.19|62.99|64.25|63.05|64.12|62.92|91
1693845000000|2023-09-04 16:30:00|64.2|63|64.13|62.93|64.22|63.02|64.12|62.92|103
1693845300000|2023-09-04 16:35:00|64.14|62.94|64.18|62.98|64.21|63.01|64.11|62.91|53
1693845600000|2023-09-04 16:40:00|64.19|62.99|64.21|63.01|64.23|63.03|64.17|62.97|51
1693845900000|2023-09-04 16:45:00|64.2|63|64.23|63.03|64.27|63.07|64.19|62.99|39
1693846200000|2023-09-04 16:50:00|64.24|63.04|64.21|63.01|64.24|63.04|64.17|62.97|61
1693846500000|2023-09-04 16:55:00|64.2|63|64.24|63.04|64.26|63.06|64.19|62.99|70
1693846800000|2023-09-04 17:00:00|64.25|63.05|64.21|63.01|64.25|63.05|64.19|62.99|76
1693847100000|2023-09-04 17:05:00|64.2|63|64.28|63.08|64.28|63.08|64.18|62.98|65
1693847400000|2023-09-04 17:10:00|64.27|63.07|64.57|63.37|64.62|63.42|64.25|63.05|128
1693847700000|2023-09-04 17:15:00|64.56|63.36|64.42|63.22|64.57|63.37|64.41|63.21|175
1693848000000|2023-09-04 17:20:00|64.43|63.23|64.44|63.24|64.49|63.29|64.42|63.22|39
1693848300000|2023-09-04 17:25:00|64.45|63.25|64.47|63.27|64.5|63.3|64.38|63.18|82
1693848600000|2023-09-04 17:30:00|64.44|63.24|64.45|63.25|64.51|63.31|64.41|63.21|54
1693848900000|2023-09-04 17:35:00|64.44|63.24|64.44|63.24|64.52|63.32|64.42|63.22|74
1693849200000|2023-09-04 17:40:00|64.43|63.23|64.46|63.26|64.52|63.32|64.43|63.23|54
1693849500000|2023-09-04 17:45:00|64.45|63.25|64.44|63.24|64.52|63.32|64.41|63.21|125
1693849800000|2023-09-04 17:50:00|64.43|63.23|64.46|63.26|64.48|63.28|64.4|63.2|70
1693850100000|2023-09-04 17:55:00|64.45|63.25|64.45|63.25|64.5|63.3|64.44|63.24|46
1693850400000|2023-09-04 18:00:00|64.47|63.27|64.5|63.3|64.5|63.3|64.45|63.25|31
1693850700000|2023-09-04 18:05:00|64.49|63.29|64.45|63.25|64.51|63.31|64.45|63.25|35
1693851000000|2023-09-04 18:10:00|64.46|63.26|64.51|63.31|64.51|63.31|64.44|63.24|34
1693851300000|2023-09-04 18:15:00|64.5|63.3|64.49|63.29|64.5|63.3|64.46|63.26|13
1693851600000|2023-09-04 18:20:00|64.48|63.28|64.46|63.26|64.52|63.32|64.45|63.25|44
1693851900000|2023-09-04 18:25:00|64.47|63.27|64.45|63.25|64.48|63.28|64.44|63.24|39
1693852200000|2023-09-04 18:30:00|64.44|63.24|64.4|63.2|64.47|63.27|64.4|63.2|65
1693852500000|2023-09-04 18:35:00|64.41|63.21|64.41|63.21|64.43|63.23|64.39|63.19|47
1693852800000|2023-09-04 18:40:00|64.42|63.22|64.45|63.25|64.47|63.27|64.41|63.21|27
1693853100000|2023-09-04 18:45:00|64.46|63.26|64.55|63.35|64.55|63.35|64.44|63.24|70
1693853400000|2023-09-04 18:50:00|64.54|63.34|64.48|63.28|64.56|63.36|64.46|63.26|51
1693853700000|2023-09-04 18:55:00|64.47|63.27|64.45|63.25|64.48|63.28|64.43|63.23|47
1693854000000|2023-09-04 19:00:00|64.46|63.26|64.38|63.18|64.46|63.26|64.38|63.18|58
1693854300000|2023-09-04 19:05:00|64.37|63.17|64.31|63.11|64.37|63.17|64.3|63.1|43
1693854600000|2023-09-04 19:10:00|64.32|63.12|64.27|63.07|64.32|63.12|64.25|63.05|39
1693854900000|2023-09-04 19:15:00|64.28|63.08|64.23|63.03|64.28|63.08|64.22|63.02|32
1693855200000|2023-09-04 19:20:00|64.22|63.02|64.23|63.03|64.26|63.06|64.2|63|33
1693855500000|2023-09-04 19:25:00|64.22|63.02|64.19|62.99|64.27|63.07|64.19|62.99|46
1693855800000|2023-09-04 19:30:00|64.18|62.98|64.16|62.96|64.21|63.01|64.14|62.94|45
1693856100000|2023-09-04 19:35:00|64.15|62.95|64.2|63|64.21|63.01|64.14|62.94|41
1693856400000|2023-09-04 19:40:00|64.21|63.01|64.29|63.09|64.29|63.09|64.2|63|59
1693856700000|2023-09-04 19:45:00|64.3|63.1|64.35|63.15|64.38|63.18|64.28|63.08|50
1693857000000|2023-09-04 19:50:00|64.36|63.16|64.29|63.09|64.36|63.16|64.29|63.09|21
1693857300000|2023-09-04 19:55:00|64.28|63.08|64.29|63.09|64.29|63.09|64.27|63.07|6
1693857600000|2023-09-04 20:00:00|64.28|63.08|64.32|63.12|64.35|63.15|64.28|63.08|78
1693857900000|2023-09-04 20:05:00|64.33|63.13|64.36|63.16|64.38|63.18|64.32|63.12|57
1693858200000|2023-09-04 20:10:00|64.34|63.14|64.34|63.14|64.37|63.17|64.32|63.12|50
1693858500000|2023-09-04 20:15:00|64.35|63.15|64.33|63.13|64.35|63.15|64.31|63.11|42
1693858800000|2023-09-04 20:20:00|64.34|63.14|64.29|63.09|64.34|63.14|64.29|63.09|47
1693859100000|2023-09-04 20:25:00|64.28|63.08|64.22|63.02|64.29|63.09|64.21|63.01|50
1693859400000|2023-09-04 20:30:00|64.21|63.01|64.12|62.92|64.25|63.05|64.1|62.9|101
1693859700000|2023-09-04 20:35:00|64.11|62.91|64.11|62.91|64.16|62.96|64.1|62.9|41
1693860000000|2023-09-04 20:40:00|64.13|62.93|64.19|62.99|64.24|63.04|64.12|62.92|55
1693860300000|2023-09-04 20:45:00|64.18|62.98|64.19|62.99|64.19|62.99|64.13|62.93|48
1693860600000|2023-09-04 20:50:00|64.18|62.98|64.15|62.95|64.19|62.99|64.14|62.94|43
1693860900000|2023-09-04 20:55:00|64.14|62.94|64.15|62.95|64.18|62.98|64.13|62.93|36
1693861200000|2023-09-04 21:00:00|64.16|62.96|64.13|62.93|64.18|62.98|64.12|62.92|26
1693861500000|2023-09-04 21:05:00|64.14|62.94|64.1|62.9|64.14|62.94|64.09|62.89|43
1693861800000|2023-09-04 21:10:00|64.09|62.89|64.02|62.82|64.09|62.89|64|62.8|48
1693862100000|2023-09-04 21:15:00|64.03|62.83|63.98|62.78|64.05|62.85|63.84|62.64|135
1693862400000|2023-09-04 21:20:00|63.99|62.79|64.14|62.94|64.14|62.94|63.98|62.78|51
1693862700000|2023-09-04 21:25:00|64.13|62.93|64.18|62.98|64.18|62.98|64.13|62.93|10
1693863000000|2023-09-04 21:30:00|64.2|63|64.02|62.82|64.2|63|64|62.8|39
1693863300000|2023-09-04 21:35:00|64.01|62.81|63.95|62.75|64.01|62.81|63.86|62.66|38
1693863600000|2023-09-04 21:40:00|63.96|62.76|64.08|62.88|64.08|62.88|63.95|62.75|30
1693863900000|2023-09-04 21:45:00|64.09|62.89|64.1|62.9|64.14|62.94|64.09|62.89|18
1693864200000|2023-09-04 21:50:00|64.09|62.89|63.97|62.77|64.09|62.89|63.93|62.73|31
1693864500000|2023-09-04 21:55:00|63.96|62.76|63.83|62.63|63.96|62.76|63.74|62.54|99
1693864800000|2023-09-04 22:00:00|63.84|62.64|63.85|62.65|63.9|62.7|63.71|62.51|234
1693865100000|2023-09-04 22:05:00|63.84|62.64|63.92|62.72|63.94|62.74|63.84|62.64|41
1693865400000|2023-09-04 22:10:00|63.93|62.73|63.83|62.63|63.95|62.75|63.82|62.62|67
1693865700000|2023-09-04 22:15:00|63.84|62.64|63.83|62.63|63.97|62.77|63.82|62.62|94
1693866000000|2023-09-04 22:20:00|63.82|62.62|63.82|62.62|63.84|62.64|63.75|62.55|133
1693866300000|2023-09-04 22:25:00|63.81|62.61|63.85|62.65|63.86|62.66|63.77|62.57|73
1693866600000|2023-09-04 22:30:00|63.84|62.64|63.84|62.64|63.86|62.66|63.81|62.61|35
1693866900000|2023-09-04 22:35:00|63.83|62.63|63.93|62.73|63.96|62.76|63.82|62.62|87
1693867200000|2023-09-04 22:40:00|63.94|62.74|63.88|62.68|64.02|62.82|63.86|62.66|87
1693867500000|2023-09-04 22:45:00|63.89|62.69|63.91|62.71|63.94|62.74|63.89|62.69|75
1693867800000|2023-09-04 22:50:00|63.92|62.72|63.96|62.76|63.97|62.77|63.9|62.7|76
1693868100000|2023-09-04 22:55:00|63.95|62.75|64.03|62.83|64.05|62.85|63.95|62.75|94
1693868400000|2023-09-04 23:00:00|64.02|62.82|64.06|62.86|64.09|62.89|64.01|62.81|69
1693868700000|2023-09-04 23:05:00|64.07|62.87|64.07|62.87|64.08|62.88|64.06|62.86|34
1693869000000|2023-09-04 23:10:00|64.06|62.86|64.04|62.84|64.11|62.91|64.02|62.82|50
1693869300000|2023-09-04 23:15:00|64.05|62.85|64.06|62.86|64.07|62.87|64.02|62.82|46
1693869600000|2023-09-04 23:20:00|64.07|62.87|64.09|62.89|64.11|62.91|64.05|62.85|41
1693869900000|2023-09-04 23:25:00|64.1|62.9|64.16|62.96|64.19|62.99|64.09|62.89|27
1693870200000|2023-09-04 23:30:00|64.15|62.95|64.11|62.91|64.15|62.95|64.11|62.91|46
1693870500000|2023-09-04 23:35:00|64.1|62.9|64.23|63.03|64.3|63.1|64.1|62.9|139
1693870800000|2023-09-04 23:40:00|64.22|63.02|64.24|63.04|64.27|63.07|64.18|62.98|99
1693871100000|2023-09-04 23:45:00|64.25|63.05|64.28|63.08|64.31|63.11|64.24|63.04|63
1693871400000|2023-09-04 23:50:00|64.3|63.1|64.35|63.15|64.39|63.19|64.3|63.1|112
1693871700000|2023-09-04 23:55:00|64.37|63.17|64.35|63.15|64.38|63.18|64.32|63.12|54
1693872000000|2023-09-05 00:00:00|64.36|63.16|64.25|63.05|64.4|63.2|64.25|63.05|140
1693872300000|2023-09-05 00:05:00|64.26|63.06|64.23|63.03|64.29|63.09|64.22|63.02|92
1693872600000|2023-09-05 00:10:00|64.25|63.05|64.25|63.05|64.29|63.09|64.2|63|81
1693872900000|2023-09-05 00:15:00|64.24|63.04|64.24|63.04|64.26|63.06|64.2|63|103
1693873200000|2023-09-05 00:20:00|64.25|63.05|64.19|62.99|64.28|63.08|64.14|62.94|113
1693873500000|2023-09-05 00:25:00|64.18|62.98|64.13|62.93|64.21|63.01|64.12|62.92|140
1693873800000|2023-09-05 00:30:00|64.14|62.94|64.21|63.01|64.22|63.02|64.12|62.92|89
1693874100000|2023-09-05 00:35:00|64.22|63.02|64.19|62.99|64.23|63.03|64.18|62.98|45
1693874400000|2023-09-05 00:40:00|64.2|63|64.12|62.92|64.2|63|64.1|62.9|66
1693874700000|2023-09-05 00:45:00|64.11|62.91|64.08|62.88|64.11|62.91|64.04|62.84|75
1693875000000|2023-09-05 00:50:00|64.07|62.87|64.04|62.84|64.09|62.89|64.04|62.84|77
1693875300000|2023-09-05 00:55:00|64.05|62.85|64.07|62.87|64.09|62.89|64.04|62.84|47
1693875600000|2023-09-05 01:00:00|64.06|62.86|64.14|62.94|64.18|62.98|64.05|62.85|77
1693875900000|2023-09-05 01:05:00|64.15|62.95|64.09|62.89|64.15|62.95|64.08|62.88|23
1693876200000|2023-09-05 01:10:00|64.08|62.88|64.09|62.89|64.13|62.93|64.07|62.87|52
1693876500000|2023-09-05 01:15:00|64.1|62.9|64.14|62.94|64.14|62.94|64.08|62.88|69
1693876800000|2023-09-05 01:20:00|64.13|62.93|64.09|62.89|64.14|62.94|64.07|62.87|48
1693877100000|2023-09-05 01:25:00|64.08|62.88|64.24|63.04|64.24|63.04|64.08|62.88|66
1693877400000|2023-09-05 01:30:00|64.23|63.03|64.28|63.08|64.3|63.1|64.22|63.02|31
1693877700000|2023-09-05 01:35:00|64.29|63.09|64.24|63.04|64.29|63.09|64.24|63.04|69
1693878000000|2023-09-05 01:40:00|64.25|63.05|64.27|63.07|64.29|63.09|64.24|63.04|57
1693878300000|2023-09-05 01:45:00|64.26|63.06|64.18|62.98|64.27|63.07|64.16|62.96|80
1693878600000|2023-09-05 01:50:00|64.17|62.97|64.16|62.96|64.18|62.98|64.15|62.95|44
1693878900000|2023-09-05 01:55:00|64.15|62.95|64.1|62.9|64.16|62.96|64.09|62.89|44
1693879200000|2023-09-05 02:00:00|64.12|62.92|64.14|62.94|64.18|62.98|64.1|62.9|77
1693879500000|2023-09-05 02:05:00|64.15|62.95|64.13|62.93|64.19|62.99|64.13|62.93|55
1693879800000|2023-09-05 02:10:00|64.14|62.94|64.11|62.91|64.15|62.95|64.1|62.9|28
1693880100000|2023-09-05 02:15:00|64.12|62.92|64.1|62.9|64.12|62.92|64.08|62.88|63
1693880400000|2023-09-05 02:20:00|64.11|62.91|64.22|63.02|64.26|63.06|64.1|62.9|119
1693880700000|2023-09-05 02:25:00|64.21|63.01|64.04|62.84|64.22|63.02|64.04|62.84|106
1693881000000|2023-09-05 02:30:00|64.05|62.85|64.05|62.85|64.06|62.86|64.04|62.84|22
1693881300000|2023-09-05 02:35:00|64.04|62.84|63.94|62.74|64.06|62.86|63.93|62.73|66
1693881600000|2023-09-05 02:40:00|63.93|62.73|63.97|62.77|63.99|62.79|63.9|62.7|132
1693881900000|2023-09-05 02:45:00|63.98|62.78|63.93|62.73|63.98|62.78|63.89|62.69|128
1693882200000|2023-09-05 02:50:00|63.94|62.74|63.94|62.74|63.98|62.78|63.92|62.72|64
1693882500000|2023-09-05 02:55:00|63.93|62.73|63.91|62.71|63.98|62.78|63.91|62.71|111
1693882800000|2023-09-05 03:00:00|63.92|62.72|63.84|62.64|63.93|62.73|63.81|62.61|199
1693883100000|2023-09-05 03:05:00|63.83|62.63|63.69|62.49|63.86|62.66|63.55|62.35|151
1693883400000|2023-09-05 03:10:00|63.68|62.48|63.74|62.54|63.77|62.57|63.66|62.46|268
1693883700000|2023-09-05 03:15:00|63.73|62.53|63.82|62.62|63.84|62.64|63.73|62.53|161
1693884000000|2023-09-05 03:20:00|63.81|62.61|63.79|62.59|63.81|62.61|63.71|62.51|211
1693884300000|2023-09-05 03:25:00|63.8|62.6|63.86|62.66|63.89|62.69|63.78|62.58|130
1693884600000|2023-09-05 03:30:00|63.85|62.65|63.88|62.68|63.88|62.68|63.84|62.64|83
1693884900000|2023-09-05 03:35:00|63.89|62.69|63.98|62.78|63.98|62.78|63.87|62.67|82
1693885200000|2023-09-05 03:40:00|63.97|62.77|63.89|62.69|63.98|62.78|63.89|62.69|62
1693885500000|2023-09-05 03:45:00|63.9|62.7|63.9|62.7|63.92|62.72|63.89|62.69|77
1693885800000|2023-09-05 03:50:00|63.89|62.69|63.9|62.7|63.91|62.71|63.89|62.69|83
1693886100000|2023-09-05 03:55:00|63.91|62.71|64.03|62.83|64.05|62.85|63.91|62.71|99
1693886400000|2023-09-05 04:00:00|64.02|62.82|64.03|62.83|64.06|62.86|64|62.8|89
1693886700000|2023-09-05 04:05:00|64.04|62.84|64.05|62.85|64.09|62.89|64.03|62.83|73
1693887000000|2023-09-05 04:10:00|64.04|62.84|64.04|62.84|64.07|62.87|64.02|62.82|60
1693887300000|2023-09-05 04:15:00|64.05|62.85|64.05|62.85|64.09|62.89|64.04|62.84|88
1693887600000|2023-09-05 04:20:00|64.04|62.84|64|62.8|64.05|62.85|63.99|62.79|63
1693887900000|2023-09-05 04:25:00|63.99|62.79|63.95|62.75|64|62.8|63.92|62.72|88
1693888200000|2023-09-05 04:30:00|63.96|62.76|64.01|62.81|64.05|62.85|63.96|62.76|85
1693888500000|2023-09-05 04:35:00|64.02|62.82|64.01|62.81|64.03|62.83|64|62.8|90
1693888800000|2023-09-05 04:40:00|64|62.8|63.89|62.69|64.06|62.86|63.86|62.66|109
1693889100000|2023-09-05 04:45:00|63.88|62.68|63.89|62.69|63.93|62.73|63.85|62.65|149
1693889400000|2023-09-05 04:50:00|63.88|62.68|63.88|62.68|63.91|62.71|63.86|62.66|77
1693889700000|2023-09-05 04:55:00|63.89|62.69|63.93|62.73|63.94|62.74|63.87|62.67|86
1693890000000|2023-09-05 05:00:00|63.94|62.74|63.81|62.61|63.94|62.74|63.81|62.61|127
1693890300000|2023-09-05 05:05:00|63.82|62.62|63.87|62.67|63.88|62.68|63.81|62.61|66
1693890600000|2023-09-05 05:10:00|63.86|62.66|63.9|62.7|63.9|62.7|63.78|62.58|77
1693890900000|2023-09-05 05:15:00|63.89|62.69|63.83|62.63|63.92|62.72|63.81|62.61|105
1693891200000|2023-09-05 05:20:00|63.84|62.64|63.82|62.62|63.96|62.76|63.8|62.6|126
1693891500000|2023-09-05 05:25:00|63.8|62.6|63.75|62.55|63.82|62.62|63.75|62.55|65
1693891800000|2023-09-05 05:30:00|63.74|62.54|63.75|62.55|63.76|62.56|63.72|62.52|75
1693892100000|2023-09-05 05:35:00|63.74|62.54|63.81|62.61|63.85|62.65|63.74|62.54|64
1693892400000|2023-09-05 05:40:00|63.8|62.6|63.75|62.55|63.81|62.61|63.75|62.55|39
1693892700000|2023-09-05 05:45:00|63.76|62.56|63.75|62.55|63.77|62.57|63.7|62.5|50
1693893000000|2023-09-05 05:50:00|63.74|62.54|63.87|62.67|63.89|62.69|63.73|62.53|70
1693893300000|2023-09-05 05:55:00|63.86|62.66|63.83|62.63|63.87|62.67|63.81|62.61|51
1693893600000|2023-09-05 06:00:00|63.82|62.62|63.72|62.52|63.83|62.63|63.67|62.47|99
1693893900000|2023-09-05 06:05:00|63.7|62.5|63.69|62.49|63.72|62.52|63.66|62.46|67
1693894200000|2023-09-05 06:10:00|63.68|62.48|63.66|62.46|63.71|62.51|63.63|62.43|113
1693894500000|2023-09-05 06:15:00|63.68|62.48|63.7|62.5|63.75|62.55|63.67|62.47|95
1693894800000|2023-09-05 06:20:00|63.69|62.49|63.7|62.5|63.75|62.55|63.69|62.49|59
1693895100000|2023-09-05 06:25:00|63.69|62.49|63.63|62.43|63.7|62.5|63.58|62.38|69
1693895400000|2023-09-05 06:30:00|63.62|62.42|63.64|62.44|63.64|62.44|63.61|62.41|37
1693895700000|2023-09-05 06:35:00|63.62|62.42|63.54|62.34|63.64|62.44|63.5|62.3|98
1693896000000|2023-09-05 06:40:00|63.56|62.36|63.59|62.39|63.59|62.39|63.52|62.32|102
1693896300000|2023-09-05 06:45:00|63.58|62.38|63.63|62.43|63.65|62.45|63.58|62.38|52
1693896600000|2023-09-05 06:50:00|63.62|62.42|63.62|62.42|63.64|62.44|63.57|62.37|24
1693896900000|2023-09-05 06:55:00|63.61|62.41|63.62|62.42|63.69|62.49|63.61|62.41|49
1693897200000|2023-09-05 07:00:00|63.61|62.41|63.59|62.39|63.68|62.48|63.55|62.35|91
1693897500000|2023-09-05 07:05:00|63.6|62.4|63.61|62.41|63.65|62.45|63.58|62.38|41
1693897800000|2023-09-05 07:10:00|63.6|62.4|63.58|62.38|63.63|62.43|63.56|62.36|55
1693898100000|2023-09-05 07:15:00|63.57|62.37|63.46|62.26|63.58|62.38|63.37|62.17|120
1693898400000|2023-09-05 07:20:00|63.47|62.27|63.54|62.34|63.54|62.34|63.46|62.26|59
1693898700000|2023-09-05 07:25:00|63.51|62.31|63.55|62.35|63.57|62.37|63.51|62.31|59
1693899000000|2023-09-05 07:30:00|63.56|62.36|63.58|62.38|63.59|62.39|63.53|62.33|72
1693899300000|2023-09-05 07:35:00|63.57|62.37|63.52|62.32|63.57|62.37|63.49|62.29|87
1693899600000|2023-09-05 07:40:00|63.51|62.31|63.48|62.28|63.52|62.32|63.42|62.22|75
1693899900000|2023-09-05 07:45:00|63.47|62.27|63.59|62.39|63.61|62.41|63.47|62.27|90
1693900200000|2023-09-05 07:50:00|63.58|62.38|63.63|62.43|63.68|62.48|63.58|62.38|81
1693900500000|2023-09-05 07:55:00|63.64|62.44|63.6|62.4|63.64|62.44|63.58|62.38|113
1693900800000|2023-09-05 08:00:00|63.61|62.41|63.65|62.45|63.65|62.45|63.54|62.34|123
1693901100000|2023-09-05 08:05:00|63.66|62.46|63.75|62.55|63.84|62.64|63.64|62.44|201
1693901400000|2023-09-05 08:10:00|63.76|62.56|63.66|62.46|63.77|62.57|63.65|62.45|128
1693901700000|2023-09-05 08:15:00|63.67|62.47|63.6|62.4|63.69|62.49|63.57|62.37|72
1693902000000|2023-09-05 08:20:00|63.59|62.39|63.54|62.34|63.6|62.4|63.53|62.33|89
1693902300000|2023-09-05 08:25:00|63.53|62.33|63.48|62.28|63.55|62.35|63.45|62.25|107
1693902600000|2023-09-05 08:30:00|63.47|62.27|63.29|62.09|63.48|62.28|63.28|62.08|181
1693902900000|2023-09-05 08:35:00|63.3|62.1|63.25|62.05|63.37|62.17|63.18|61.98|238
1693903200000|2023-09-05 08:40:00|63.23|62.03|63.32|62.12|63.33|62.13|63.23|62.03|166
1693903500000|2023-09-05 08:45:00|63.33|62.13|63.37|62.17|63.37|62.17|63.25|62.05|109
1693903800000|2023-09-05 08:50:00|63.38|62.18|63.43|62.23|63.43|62.23|63.33|62.13|99
1693904100000|2023-09-05 08:55:00|63.44|62.24|63.43|62.23|63.45|62.25|63.38|62.18|60
1693904400000|2023-09-05 09:00:00|63.42|62.22|63.44|62.24|63.48|62.28|63.4|62.2|71
1693904700000|2023-09-05 09:05:00|63.43|62.23|63.3|62.1|63.44|62.24|63.27|62.07|111
1693905000000|2023-09-05 09:10:00|63.32|62.12|63.35|62.15|63.41|62.21|63.31|62.11|105
1693905300000|2023-09-05 09:15:00|63.36|62.16|63.54|62.34|63.54|62.34|63.36|62.16|66
1693905600000|2023-09-05 09:20:00|63.53|62.33|63.46|62.26|63.54|62.34|63.46|62.26|69
1693905900000|2023-09-05 09:25:00|63.47|62.27|63.41|62.21|63.5|62.3|63.35|62.15|100
1693906200000|2023-09-05 09:30:00|63.42|62.22|63.38|62.18|63.45|62.25|63.33|62.13|117
1693906500000|2023-09-05 09:35:00|63.39|62.19|63.56|62.36|63.57|62.37|63.38|62.18|100
1693906800000|2023-09-05 09:40:00|63.57|62.37|63.6|62.4|63.66|62.46|63.54|62.34|135
1693907100000|2023-09-05 09:45:00|63.59|62.39|63.71|62.51|63.8|62.6|63.59|62.39|164
1693907400000|2023-09-05 09:50:00|63.72|62.52|63.68|62.48|63.78|62.58|63.63|62.43|147
1693907700000|2023-09-05 09:55:00|63.67|62.47|63.61|62.41|63.69|62.49|63.6|62.4|171
1693908000000|2023-09-05 10:00:00|63.62|62.42|63.58|62.38|63.66|62.46|63.56|62.36|90
1693908300000|2023-09-05 10:05:00|63.59|62.39|63.66|62.46|63.66|62.46|63.55|62.35|89
1693908600000|2023-09-05 10:10:00|63.65|62.45|63.74|62.54|63.74|62.54|63.65|62.45|45
1693908900000|2023-09-05 10:15:00|63.73|62.53|63.73|62.53|63.77|62.57|63.68|62.48|88
1693909200000|2023-09-05 10:20:00|63.74|62.54|63.75|62.55|63.79|62.59|63.69|62.49|126
1693909500000|2023-09-05 10:25:00|63.74|62.54|63.63|62.43|63.74|62.54|63.6|62.4|132
1693909800000|2023-09-05 10:30:00|63.64|62.44|63.61|62.41|63.75|62.55|63.61|62.41|126
1693910100000|2023-09-05 10:35:00|63.62|62.42|63.64|62.44|63.7|62.5|63.6|62.4|108
1693910400000|2023-09-05 10:40:00|63.62|62.42|63.62|62.42|63.65|62.45|63.61|62.41|81
1693910700000|2023-09-05 10:45:00|63.63|62.43|63.67|62.47|63.71|62.51|63.62|62.42|33
1693911000000|2023-09-05 10:50:00|63.69|62.49|63.67|62.47|63.7|62.5|63.62|62.42|74
1693911300000|2023-09-05 10:55:00|63.68|62.48|63.65|62.45|63.69|62.49|63.61|62.41|71
1693911600000|2023-09-05 11:00:00|63.64|62.44|63.64|62.44|63.68|62.48|63.62|62.42|84
1693911900000|2023-09-05 11:05:00|63.65|62.45|63.6|62.4|63.66|62.46|63.58|62.38|54
1693912200000|2023-09-05 11:10:00|63.59|62.39|63.56|62.36|63.6|62.4|63.54|62.34|55
1693912500000|2023-09-05 11:15:00|63.57|62.37|63.56|62.36|63.61|62.41|63.55|62.35|52
1693912800000|2023-09-05 11:20:00|63.55|62.35|63.54|62.34|63.57|62.37|63.51|62.31|111
1693913100000|2023-09-05 11:25:00|63.53|62.33|63.59|62.39|63.59|62.39|63.49|62.29|59
1693913400000|2023-09-05 11:30:00|63.58|62.38|63.56|62.36|63.58|62.38|63.52|62.32|65
1693913700000|2023-09-05 11:35:00|63.55|62.35|63.51|62.31|63.57|62.37|63.48|62.28|105
1693914000000|2023-09-05 11:40:00|63.52|62.32|63.54|62.34|63.54|62.34|63.49|62.29|29
1693914300000|2023-09-05 11:45:00|63.55|62.35|63.61|62.41|63.62|62.42|63.55|62.35|16
1693914600000|2023-09-05 11:50:00|63.58|62.38|63.64|62.44|63.64|62.44|63.58|62.38|47
1693914900000|2023-09-05 11:55:00|63.66|62.46|63.66|62.46|63.69|62.49|63.62|62.42|62
1693915200000|2023-09-05 12:00:00|63.68|62.48|63.66|62.46|63.72|62.52|63.62|62.42|98
1693915500000|2023-09-05 12:05:00|63.62|62.42|63.55|62.35|63.65|62.45|63.53|62.33|96
1693915800000|2023-09-05 12:10:00|63.54|62.34|63.62|62.42|63.62|62.42|63.5|62.3|146
1693916100000|2023-09-05 12:15:00|63.63|62.43|63.52|62.32|63.63|62.43|63.44|62.24|152
1693916400000|2023-09-05 12:20:00|63.51|62.31|63.53|62.33|63.53|62.33|63.46|62.26|62
1693916700000|2023-09-05 12:25:00|63.5|62.3|63.44|62.24|63.53|62.33|63.42|62.22|85
1693917000000|2023-09-05 12:30:00|63.43|62.23|63.43|62.23|63.45|62.25|63.35|62.15|129
1693917300000|2023-09-05 12:35:00|63.42|62.22|63.37|62.17|63.42|62.22|63.33|62.13|134
1693917600000|2023-09-05 12:40:00|63.39|62.19|63.45|62.25|63.5|62.3|63.29|62.09|195
1693917900000|2023-09-05 12:45:00|63.46|62.26|63.48|62.28|63.49|62.29|63.36|62.16|162
1693918200000|2023-09-05 12:50:00|63.49|62.29|63.68|62.48|63.69|62.49|63.46|62.26|201
1693918500000|2023-09-05 12:55:00|63.69|62.49|63.72|62.52|63.77|62.57|63.64|62.44|229
1693918800000|2023-09-05 13:00:00|63.73|62.53|63.61|62.41|63.73|62.53|63.6|62.4|118
1693919100000|2023-09-05 13:05:00|63.62|62.42|63.47|62.27|63.63|62.43|63.45|62.25|152
1693919400000|2023-09-05 13:10:00|63.48|62.28|63.48|62.28|63.55|62.35|63.45|62.25|107
1693919700000|2023-09-05 13:15:00|63.47|62.27|63.43|62.23|63.49|62.29|63.42|62.22|124
1693920000000|2023-09-05 13:20:00|63.45|62.25|63.46|62.26|63.51|62.31|63.43|62.23|59
1693920300000|2023-09-05 13:25:00|63.45|62.25|63.48|62.28|63.51|62.31|63.45|62.25|56
1693920600000|2023-09-05 13:30:00|63.47|62.27|63.39|62.19|63.48|62.28|63.36|62.16|129
1693920900000|2023-09-05 13:35:00|63.37|62.17|63.33|62.13|63.41|62.21|63.3|62.1|88
1693921200000|2023-09-05 13:40:00|63.32|62.12|63.36|62.16|63.42|62.22|63.3|62.1|125
1693921500000|2023-09-05 13:45:00|63.38|62.18|63.36|62.16|63.43|62.23|63.3|62.1|82
1693921800000|2023-09-05 13:50:00|63.35|62.15|63.38|62.18|63.44|62.24|63.35|62.15|111
1693922100000|2023-09-05 13:55:00|63.36|62.16|63.34|62.14|63.41|62.21|63.31|62.11|141
1693922400000|2023-09-05 14:00:00|63.33|62.13|63.27|62.07|63.36|62.16|63.23|62.03|260
1693922700000|2023-09-05 14:05:00|63.28|62.08|63.29|62.09|63.31|62.11|63.18|61.98|201
1693923000000|2023-09-05 14:10:00|63.28|62.08|63.36|62.16|63.49|62.29|63.28|62.08|163
1693923300000|2023-09-05 14:15:00|63.37|62.17|63.46|62.26|63.48|62.28|63.34|62.14|182
1693923600000|2023-09-05 14:20:00|63.47|62.27|63.44|62.24|63.48|62.28|63.38|62.18|157
1693923900000|2023-09-05 14:25:00|63.45|62.25|63.38|62.18|63.5|62.3|63.32|62.12|216
1693924200000|2023-09-05 14:30:00|63.39|62.19|63.3|62.1|63.47|62.27|63.3|62.1|144
1693924500000|2023-09-05 14:35:00|63.31|62.11|63.3|62.1|63.34|62.14|63.23|62.03|238
1693924800000|2023-09-05 14:40:00|63.29|62.09|63.37|62.17|63.37|62.17|63.29|62.09|113
1693925100000|2023-09-05 14:45:00|63.36|62.16|63.46|62.26|63.48|62.28|63.29|62.09|125
1693925400000|2023-09-05 14:50:00|63.47|62.27|63.47|62.27|63.47|62.27|63.36|62.16|99
1693925700000|2023-09-05 14:55:00|63.46|62.26|63.46|62.26|63.48|62.28|63.4|62.2|94
1693926000000|2023-09-05 15:00:00|63.44|62.24|63.53|62.33|63.53|62.33|63.4|62.2|129
1693926300000|2023-09-05 15:05:00|63.52|62.32|63.65|62.45|63.7|62.5|63.5|62.3|138
1693926600000|2023-09-05 15:10:00|63.66|62.46|63.82|62.62|63.87|62.67|63.62|62.42|213
1693926900000|2023-09-05 15:15:00|63.81|62.61|63.94|62.74|64.03|62.83|63.74|62.54|330
1693927200000|2023-09-05 15:20:00|63.93|62.73|63.84|62.64|64.1|62.9|63.84|62.64|272
1693927500000|2023-09-05 15:25:00|63.85|62.65|63.65|62.45|63.85|62.65|63.54|62.34|399
1693927800000|2023-09-05 15:30:00|63.64|62.44|63.81|62.61|63.83|62.63|63.6|62.4|222
1693928100000|2023-09-05 15:35:00|63.8|62.6|63.91|62.71|63.92|62.72|63.77|62.57|153
1693928400000|2023-09-05 15:40:00|63.92|62.72|63.83|62.63|63.93|62.73|63.82|62.62|175
1693928700000|2023-09-05 15:45:00|63.84|62.64|63.84|62.64|63.87|62.67|63.72|62.52|186
1693929000000|2023-09-05 15:50:00|63.83|62.63|63.71|62.51|63.86|62.66|63.7|62.5|138
1693929300000|2023-09-05 15:55:00|63.72|62.52|63.7|62.5|63.73|62.53|63.64|62.44|123
1693929600000|2023-09-05 16:00:00|63.69|62.49|63.64|62.44|63.72|62.52|63.59|62.39|130
1693929900000|2023-09-05 16:05:00|63.62|62.42|63.72|62.52|63.76|62.56|63.61|62.41|87
1693930200000|2023-09-05 16:10:00|63.71|62.51|63.83|62.63|63.85|62.65|63.69|62.49|133
1693930500000|2023-09-05 16:15:00|63.85|62.65|63.78|62.58|63.87|62.67|63.72|62.52|186
1693930800000|2023-09-05 16:20:00|63.77|62.57|63.81|62.61|63.81|62.61|63.66|62.46|112
1693931100000|2023-09-05 16:25:00|63.79|62.59|63.66|62.46|63.82|62.62|63.63|62.43|138
1693931400000|2023-09-05 16:30:00|63.65|62.45|63.67|62.47|63.72|62.52|63.62|62.42|167
1693931700000|2023-09-05 16:35:00|63.68|62.48|63.82|62.62|63.86|62.66|63.67|62.47|117
1693932000000|2023-09-05 16:40:00|63.81|62.61|63.84|62.64|63.89|62.69|63.78|62.58|126
1693932300000|2023-09-05 16:45:00|63.85|62.65|63.72|62.52|63.91|62.71|63.71|62.51|136
1693932600000|2023-09-05 16:50:00|63.73|62.53|63.67|62.47|63.75|62.55|63.61|62.41|184
1693932900000|2023-09-05 16:55:00|63.68|62.48|63.64|62.44|63.74|62.54|63.62|62.42|137
1693933200000|2023-09-05 17:00:00|63.63|62.43|63.64|62.44|63.69|62.49|63.59|62.39|142
1693933500000|2023-09-05 17:05:00|63.63|62.43|63.59|62.39|63.67|62.47|63.58|62.38|127
1693933800000|2023-09-05 17:10:00|63.58|62.38|63.58|62.38|63.64|62.44|63.55|62.35|129
1693934100000|2023-09-05 17:15:00|63.57|62.37|63.62|62.42|63.65|62.45|63.5|62.3|114
1693934400000|2023-09-05 17:20:00|63.63|62.43|63.6|62.4|63.69|62.49|63.59|62.39|105
1693934700000|2023-09-05 17:25:00|63.61|62.41|63.65|62.45|63.65|62.45|63.57|62.37|99
1693935000000|2023-09-05 17:30:00|63.64|62.44|63.66|62.46|63.69|62.49|63.64|62.44|72
1693935300000|2023-09-05 17:35:00|63.7|62.5|63.72|62.52|63.77|62.57|63.65|62.45|117
1693935600000|2023-09-05 17:40:00|63.71|62.51|63.78|62.58|63.8|62.6|63.71|62.51|79
1693935900000|2023-09-05 17:45:00|63.79|62.59|63.78|62.58|63.8|62.6|63.75|62.55|31
1693936200000|2023-09-05 17:50:00|63.76|62.56|63.71|62.51|63.78|62.58|63.69|62.49|77
1693936500000|2023-09-05 17:55:00|63.7|62.5|63.72|62.52|63.74|62.54|63.69|62.49|46
1693936800000|2023-09-05 18:00:00|63.73|62.53|63.71|62.51|63.75|62.55|63.7|62.5|42
1693937100000|2023-09-05 18:05:00|63.72|62.52|63.68|62.48|63.72|62.52|63.64|62.44|57
1693937400000|2023-09-05 18:10:00|63.67|62.47|63.68|62.48|63.69|62.49|63.63|62.43|64
1693937700000|2023-09-05 18:15:00|63.69|62.49|63.76|62.56|63.79|62.59|63.66|62.46|99
1693938000000|2023-09-05 18:20:00|63.75|62.55|63.78|62.58|63.82|62.62|63.75|62.55|48
1693938300000|2023-09-05 18:25:00|63.77|62.57|63.67|62.47|63.78|62.58|63.64|62.44|112
1693938600000|2023-09-05 18:30:00|63.66|62.46|63.67|62.47|63.72|62.52|63.65|62.45|87
1693938900000|2023-09-05 18:35:00|63.69|62.49|63.7|62.5|63.7|62.5|63.65|62.45|47
1693939200000|2023-09-05 18:40:00|63.68|62.48|63.79|62.59|63.79|62.59|63.68|62.48|64
1693939500000|2023-09-05 18:45:00|63.78|62.58|63.82|62.62|63.87|62.67|63.78|62.58|105
1693939800000|2023-09-05 18:50:00|63.83|62.63|63.83|62.63|63.89|62.69|63.82|62.62|89
1693940100000|2023-09-05 18:55:00|63.82|62.62|63.9|62.7|63.95|62.75|63.82|62.62|70
1693940400000|2023-09-05 19:00:00|63.91|62.71|63.89|62.69|63.93|62.73|63.88|62.68|65
1693940700000|2023-09-05 19:05:00|63.9|62.7|63.96|62.76|63.96|62.76|63.89|62.69|35
1693941000000|2023-09-05 19:10:00|63.94|62.74|63.86|62.66|63.98|62.78|63.85|62.65|74
1693941300000|2023-09-05 19:15:00|63.87|62.67|63.93|62.73|63.94|62.74|63.82|62.62|83
1693941600000|2023-09-05 19:20:00|63.92|62.72|63.87|62.67|63.93|62.73|63.86|62.66|22
1693941900000|2023-09-05 19:25:00|63.86|62.66|63.83|62.63|63.86|62.66|63.8|62.6|58
1693942200000|2023-09-05 19:30:00|63.82|62.62|63.84|62.64|63.85|62.65|63.8|62.6|52
1693942500000|2023-09-05 19:35:00|63.82|62.62|63.85|62.65|63.89|62.69|63.82|62.62|52
1693942800000|2023-09-05 19:40:00|63.84|62.64|63.78|62.58|63.84|62.64|63.76|62.56|78
1693943100000|2023-09-05 19:45:00|63.77|62.57|63.71|62.51|63.8|62.6|63.7|62.5|66
1693943400000|2023-09-05 19:50:00|63.72|62.52|63.69|62.49|63.73|62.53|63.66|62.46|64
1693943700000|2023-09-05 19:55:00|63.68|62.48|63.65|62.45|63.7|62.5|63.62|62.42|120
1693944000000|2023-09-05 20:00:00|63.66|62.46|63.64|62.44|63.7|62.5|63.61|62.41|89
1693944300000|2023-09-05 20:05:00|63.63|62.43|63.65|62.45|63.71|62.51|63.63|62.43|119
1693944600000|2023-09-05 20:10:00|63.63|62.43|63.72|62.52|63.76|62.56|63.63|62.43|82
1693944900000|2023-09-05 20:15:00|63.71|62.51|63.68|62.48|63.75|62.55|63.66|62.46|84
1693945200000|2023-09-05 20:20:00|63.69|62.49|63.71|62.51|63.72|62.52|63.67|62.47|60
1693945500000|2023-09-05 20:25:00|63.7|62.5|63.71|62.51|63.74|62.54|63.66|62.46|101
1693945800000|2023-09-05 20:30:00|63.72|62.52|63.67|62.47|63.72|62.52|63.63|62.43|47
1693946100000|2023-09-05 20:35:00|63.66|62.46|63.54|62.34|63.68|62.48|63.53|62.33|66
1693946400000|2023-09-05 20:40:00|63.55|62.35|63.58|62.38|63.61|62.41|63.53|62.33|94
1693946700000|2023-09-05 20:45:00|63.57|62.37|63.55|62.35|63.6|62.4|63.54|62.34|70
1693947000000|2023-09-05 20:50:00|63.56|62.36|63.56|62.36|63.59|62.39|63.54|62.34|45
1693947300000|2023-09-05 20:55:00|63.55|62.35|63.56|62.36|63.58|62.38|63.52|62.32|66
1693947600000|2023-09-05 21:00:00|63.57|62.37|63.59|62.39|63.59|62.39|63.56|62.36|46
1693947900000|2023-09-05 21:05:00|63.6|62.4|63.66|62.46|63.66|62.46|63.6|62.4|18
1693948200000|2023-09-05 21:10:00|63.67|62.47|63.67|62.47|63.68|62.48|63.65|62.45|11
1693948500000|2023-09-05 21:15:00|63.66|62.46|63.66|62.46|63.69|62.49|63.66|62.46|19
1693948800000|2023-09-05 21:20:00|63.67|62.47|63.66|62.46|63.68|62.48|63.66|62.46|33
1693949100000|2023-09-05 21:25:00|63.67|62.47|63.72|62.52|63.72|62.52|63.66|62.46|32
1693949400000|2023-09-05 21:30:00|63.73|62.53|63.76|62.56|63.78|62.58|63.73|62.53|18
1693949700000|2023-09-05 21:35:00|63.75|62.55|63.6|62.4|63.75|62.55|63.6|62.4|19
1693950000000|2023-09-05 21:40:00|63.61|62.41|63.68|62.48|63.69|62.49|63.61|62.41|20
1693950300000|2023-09-05 21:45:00|63.69|62.49|63.63|62.43|63.69|62.49|63.63|62.43|21
1693950600000|2023-09-05 21:50:00|63.62|62.42|63.61|62.41|63.62|62.42|63.61|62.41|2
1693950900000|2023-09-05 21:55:00|63.6|62.4|63.58|62.38|63.6|62.4|63.57|62.37|16
1693951200000|2023-09-05 22:00:00|63.59|62.39|63.61|62.41|63.63|62.43|63.57|62.37|57
1693951500000|2023-09-05 22:05:00|63.6|62.4|63.6|62.4|63.63|62.43|63.59|62.39|19
1693951800000|2023-09-05 22:10:00|63.62|62.42|63.66|62.46|63.66|62.46|63.61|62.41|36
1693952100000|2023-09-05 22:15:00|63.65|62.45|63.64|62.44|63.71|62.51|63.64|62.44|72
1693952400000|2023-09-05 22:20:00|63.65|62.45|63.61|62.41|63.65|62.45|63.6|62.4|55
1693952700000|2023-09-05 22:25:00|63.62|62.42|63.6|62.4|63.65|62.45|63.59|62.39|49
1693953000000|2023-09-05 22:30:00|63.62|62.42|63.61|62.41|63.63|62.43|63.59|62.39|33
1693953300000|2023-09-05 22:35:00|63.62|62.42|63.64|62.44|63.67|62.47|63.62|62.42|38
1693953600000|2023-09-05 22:40:00|63.65|62.45|63.57|62.37|63.65|62.45|63.56|62.36|74
1693953900000|2023-09-05 22:45:00|63.56|62.36|63.59|62.39|63.61|62.41|63.55|62.35|69
1693954200000|2023-09-05 22:50:00|63.58|62.38|63.66|62.46|63.67|62.47|63.56|62.36|55
1693954500000|2023-09-05 22:55:00|63.63|62.43|63.64|62.44|63.67|62.47|63.62|62.42|80
1693954800000|2023-09-05 23:00:00|63.65|62.45|63.65|62.45|63.67|62.47|63.63|62.43|29
1693955100000|2023-09-05 23:05:00|63.64|62.44|63.61|62.41|63.65|62.45|63.6|62.4|45
1693955400000|2023-09-05 23:10:00|63.6|62.4|63.61|62.41|63.63|62.43|63.6|62.4|42
1693955700000|2023-09-05 23:15:00|63.62|62.42|63.7|62.5|63.73|62.53|63.61|62.41|68
1693956000000|2023-09-05 23:20:00|63.71|62.51|63.65|62.45|63.71|62.51|63.62|62.42|35
1693956300000|2023-09-05 23:25:00|63.66|62.46|63.67|62.47|63.7|62.5|63.61|62.41|94
1693956600000|2023-09-05 23:30:00|63.68|62.48|63.69|62.49|63.7|62.5|63.66|62.46|50
1693956900000|2023-09-05 23:35:00|63.68|62.48|63.76|62.56|63.82|62.62|63.68|62.48|54
1693957200000|2023-09-05 23:40:00|63.75|62.55|63.76|62.56|63.81|62.61|63.72|62.52|97
1693957500000|2023-09-05 23:45:00|63.75|62.55|63.72|62.52|63.76|62.56|63.71|62.51|53
1693957800000|2023-09-05 23:50:00|63.73|62.53|63.72|62.52|63.74|62.54|63.71|62.51|30
1693958100000|2023-09-05 23:55:00|63.71|62.51|63.75|62.55|63.76|62.56|63.71|62.51|52
1693958400000|2023-09-06 00:00:00|63.74|62.54|63.76|62.56|63.78|62.58|63.7|62.5|118
1693958700000|2023-09-06 00:05:00|63.77|62.57|63.83|62.63|63.87|62.67|63.74|62.54|78
1693959000000|2023-09-06 00:10:00|63.84|62.64|63.85|62.65|63.89|62.69|63.82|62.62|79
1693959300000|2023-09-06 00:15:00|63.84|62.64|63.78|62.58|63.85|62.65|63.77|62.57|45
1693959600000|2023-09-06 00:20:00|63.77|62.57|63.8|62.6|63.8|62.6|63.76|62.56|34
1693959900000|2023-09-06 00:25:00|63.81|62.61|63.73|62.53|63.83|62.63|63.7|62.5|46
1693960200000|2023-09-06 00:30:00|63.72|62.52|63.7|62.5|63.73|62.53|63.64|62.44|87
1693960500000|2023-09-06 00:35:00|63.69|62.49|63.69|62.49|63.73|62.53|63.67|62.47|79
1693960800000|2023-09-06 00:40:00|63.7|62.5|63.68|62.48|63.71|62.51|63.66|62.46|47
1693961100000|2023-09-06 00:45:00|63.67|62.47|63.68|62.48|63.7|62.5|63.65|62.45|68
1693961400000|2023-09-06 00:50:00|63.67|62.47|63.66|62.46|63.73|62.53|63.64|62.44|84
1693961700000|2023-09-06 00:55:00|63.67|62.47|63.75|62.55|63.76|62.56|63.63|62.43|62
1693962000000|2023-09-06 01:00:00|63.74|62.54|63.71|62.51|63.77|62.57|63.7|62.5|57
1693962300000|2023-09-06 01:05:00|63.74|62.54|63.84|62.64|63.84|62.64|63.74|62.54|36
1693962600000|2023-09-06 01:10:00|63.85|62.65|63.95|62.75|63.97|62.77|63.85|62.65|62
1693962900000|2023-09-06 01:15:00|63.94|62.74|63.86|62.66|63.96|62.76|63.85|62.65|96
1693963200000|2023-09-06 01:20:00|63.87|62.67|63.89|62.69|63.91|62.71|63.82|62.62|84
1693963500000|2023-09-06 01:25:00|63.88|62.68|63.88|62.68|63.91|62.71|63.85|62.65|106
1693963800000|2023-09-06 01:30:00|63.9|62.7|63.9|62.7|63.91|62.71|63.83|62.63|87
1693964100000|2023-09-06 01:35:00|63.89|62.69|63.85|62.65|63.91|62.71|63.84|62.64|41
1693964400000|2023-09-06 01:40:00|63.86|62.66|63.83|62.63|63.9|62.7|63.82|62.62|64
1693964700000|2023-09-06 01:45:00|63.82|62.62|63.87|62.67|63.91|62.71|63.8|62.6|119
1693965000000|2023-09-06 01:50:00|63.86|62.66|63.82|62.62|63.87|62.67|63.8|62.6|89
1693965300000|2023-09-06 01:55:00|63.83|62.63|63.84|62.64|63.86|62.66|63.8|62.6|72
1693965600000|2023-09-06 02:00:00|63.83|62.63|63.78|62.58|63.85|62.65|63.77|62.57|56
1693965900000|2023-09-06 02:05:00|63.77|62.57|63.86|62.66|63.86|62.66|63.77|62.57|57
1693966200000|2023-09-06 02:10:00|63.85|62.65|63.86|62.66|63.87|62.67|63.81|62.61|70
1693966500000|2023-09-06 02:15:00|63.87|62.67|63.92|62.72|63.92|62.72|63.84|62.64|46
1693966800000|2023-09-06 02:20:00|63.93|62.73|64.02|62.82|64.04|62.84|63.92|62.72|109
1693967100000|2023-09-06 02:25:00|64.03|62.83|63.98|62.78|64.06|62.86|63.96|62.76|127
1693967400000|2023-09-06 02:30:00|63.97|62.77|64|62.8|64|62.8|63.94|62.74|49
1693967700000|2023-09-06 02:35:00|63.99|62.79|63.96|62.76|64.03|62.83|63.95|62.75|96
1693968000000|2023-09-06 02:40:00|63.97|62.77|63.98|62.78|64.03|62.83|63.93|62.73|124
1693968300000|2023-09-06 02:45:00|63.99|62.79|64.06|62.86|64.06|62.86|63.96|62.76|136
1693968600000|2023-09-06 02:50:00|64.05|62.85|64.09|62.89|64.1|62.9|64|62.8|116
1693968900000|2023-09-06 02:55:00|64.08|62.88|64.13|62.93|64.18|62.98|64.07|62.87|78
1693969200000|2023-09-06 03:00:00|64.14|62.94|64.14|62.94|64.2|63|64.14|62.94|92
1693969500000|2023-09-06 03:05:00|64.15|62.95|64.14|62.94|64.19|62.99|64.13|62.93|37
1693969800000|2023-09-06 03:10:00|64.13|62.93|64.11|62.91|64.14|62.94|64.11|62.91|37
1693970100000|2023-09-06 03:15:00|64.13|62.93|64.1|62.9|64.15|62.95|64.09|62.89|36
1693970400000|2023-09-06 03:20:00|64.09|62.89|64.05|62.85|64.11|62.91|64.04|62.84|83
1693970700000|2023-09-06 03:25:00|64.04|62.84|64|62.8|64.05|62.85|63.99|62.79|80
1693971000000|2023-09-06 03:30:00|63.99|62.79|63.91|62.71|64|62.8|63.91|62.71|64
1693971300000|2023-09-06 03:35:00|63.9|62.7|63.82|62.62|63.9|62.7|63.81|62.61|117
1693971600000|2023-09-06 03:40:00|63.83|62.63|63.79|62.59|63.93|62.73|63.79|62.59|171
1693971900000|2023-09-06 03:45:00|63.8|62.6|63.78|62.58|63.82|62.62|63.76|62.56|73
1693972200000|2023-09-06 03:50:00|63.77|62.57|63.74|62.54|63.78|62.58|63.68|62.48|61
1693972500000|2023-09-06 03:55:00|63.75|62.55|63.71|62.51|63.76|62.56|63.69|62.49|57
1693972800000|2023-09-06 04:00:00|63.7|62.5|63.7|62.5|63.74|62.54|63.65|62.45|97
1693973100000|2023-09-06 04:05:00|63.71|62.51|63.66|62.46|63.73|62.53|63.63|62.43|140
1693973400000|2023-09-06 04:10:00|63.65|62.45|63.65|62.45|63.67|62.47|63.62|62.42|43
1693973700000|2023-09-06 04:15:00|63.64|62.44|63.65|62.45|63.67|62.47|63.64|62.44|40
1693974000000|2023-09-06 04:20:00|63.67|62.47|63.76|62.56|63.76|62.56|63.66|62.46|74
1693974300000|2023-09-06 04:25:00|63.77|62.57|63.71|62.51|63.77|62.57|63.7|62.5|34
1693974600000|2023-09-06 04:30:00|63.7|62.5|63.76|62.56|63.77|62.57|63.7|62.5|36
1693974900000|2023-09-06 04:35:00|63.75|62.55|63.7|62.5|63.76|62.56|63.67|62.47|56
1693975200000|2023-09-06 04:40:00|63.71|62.51|63.66|62.46|63.75|62.55|63.65|62.45|64
1693975500000|2023-09-06 04:45:00|63.65|62.45|63.69|62.49|63.69|62.49|63.64|62.44|52
1693975800000|2023-09-06 04:50:00|63.68|62.48|63.63|62.43|63.68|62.48|63.61|62.41|58
1693976100000|2023-09-06 04:55:00|63.61|62.41|63.62|62.42|63.66|62.46|63.61|62.41|58
1693976400000|2023-09-06 05:00:00|63.61|62.41|63.68|62.48|63.69|62.49|63.6|62.4|87
1693976700000|2023-09-06 05:05:00|63.69|62.49|63.59|62.39|63.69|62.49|63.53|62.33|128
1693977000000|2023-09-06 05:10:00|63.58|62.38|63.5|62.3|63.59|62.39|63.47|62.27|126
1693977300000|2023-09-06 05:15:00|63.49|62.29|63.42|62.22|63.49|62.29|63.39|62.19|88
1693977600000|2023-09-06 05:20:00|63.41|62.21|63.44|62.24|63.54|62.34|63.39|62.19|91
1693977900000|2023-09-06 05:25:00|63.45|62.25|63.47|62.27|63.5|62.3|63.43|62.23|76
1693978200000|2023-09-06 05:30:00|63.45|62.25|63.47|62.27|63.49|62.29|63.41|62.21|103
1693978500000|2023-09-06 05:35:00|63.48|62.28|63.41|62.21|63.48|62.28|63.37|62.17|106
1693978800000|2023-09-06 05:40:00|63.4|62.2|63.4|62.2|63.41|62.21|63.37|62.17|74
1693979100000|2023-09-06 05:45:00|63.41|62.21|63.5|62.3|63.5|62.3|63.39|62.19|37
1693979400000|2023-09-06 05:50:00|63.51|62.31|63.44|62.24|63.52|62.32|63.41|62.21|65
1693979700000|2023-09-06 05:55:00|63.43|62.23|63.45|62.25|63.49|62.29|63.42|62.22|76
1693980000000|2023-09-06 06:00:00|63.44|62.24|63.43|62.23|63.52|62.32|63.42|62.22|97
1693980300000|2023-09-06 06:05:00|63.42|62.22|63.51|62.31|63.51|62.31|63.4|62.2|64
1693980600000|2023-09-06 06:10:00|63.5|62.3|63.48|62.28|63.5|62.3|63.46|62.26|22
1693980900000|2023-09-06 06:15:00|63.46|62.26|63.54|62.34|63.55|62.35|63.46|62.26|47
1693981200000|2023-09-06 06:20:00|63.55|62.35|63.56|62.36|63.57|62.37|63.52|62.32|52
1693981500000|2023-09-06 06:25:00|63.57|62.37|63.52|62.32|63.59|62.39|63.48|62.28|68
1693981800000|2023-09-06 06:30:00|63.53|62.33|63.49|62.29|63.59|62.39|63.46|62.26|147
1693982100000|2023-09-06 06:35:00|63.48|62.28|63.47|62.27|63.52|62.32|63.45|62.25|60
1693982400000|2023-09-06 06:40:00|63.46|62.26|63.4|62.2|63.46|62.26|63.37|62.17|62
1693982700000|2023-09-06 06:45:00|63.38|62.18|63.4|62.2|63.45|62.25|63.38|62.18|50
1693983000000|2023-09-06 06:50:00|63.39|62.19|63.44|62.24|63.47|62.27|63.38|62.18|80
1693983300000|2023-09-06 06:55:00|63.45|62.25|63.39|62.19|63.45|62.25|63.37|62.17|73
1693983600000|2023-09-06 07:00:00|63.4|62.2|63.41|62.21|63.41|62.21|63.33|62.13|121
1693983900000|2023-09-06 07:05:00|63.42|62.22|63.45|62.25|63.45|62.25|63.39|62.19|21
1693984200000|2023-09-06 07:10:00|63.46|62.26|63.46|62.26|63.47|62.27|63.4|62.2|44
1693984500000|2023-09-06 07:15:00|63.45|62.25|63.48|62.28|63.48|62.28|63.43|62.23|22
1693984800000|2023-09-06 07:20:00|63.49|62.29|63.5|62.3|63.51|62.31|63.47|62.27|41
1693985100000|2023-09-06 07:25:00|63.49|62.29|63.53|62.33|63.53|62.33|63.43|62.23|63
1693985400000|2023-09-06 07:30:00|63.51|62.31|63.53|62.33|63.54|62.34|63.5|62.3|25
1693985700000|2023-09-06 07:35:00|63.54|62.34|63.56|62.36|63.59|62.39|63.48|62.28|81
1693986000000|2023-09-06 07:40:00|63.57|62.37|63.61|62.41|63.62|62.42|63.49|62.29|80
1693986300000|2023-09-06 07:45:00|63.6|62.4|63.54|62.34|63.61|62.41|63.51|62.31|60
1693986600000|2023-09-06 07:50:00|63.55|62.35|63.48|62.28|63.55|62.35|63.46|62.26|43
1693986900000|2023-09-06 07:55:00|63.49|62.29|63.44|62.24|63.49|62.29|63.43|62.23|78
1693987200000|2023-09-06 08:00:00|63.45|62.25|63.45|62.25|63.47|62.27|63.41|62.21|66
1693987500000|2023-09-06 08:05:00|63.44|62.24|63.45|62.25|63.45|62.25|63.41|62.21|48
1693987800000|2023-09-06 08:10:00|63.44|62.24|63.44|62.24|63.47|62.27|63.38|62.18|70
1693988100000|2023-09-06 08:15:00|63.45|62.25|63.45|62.25|63.47|62.27|63.4|62.2|64
1693988400000|2023-09-06 08:20:00|63.46|62.26|63.44|62.24|63.48|62.28|63.44|62.24|16
1693988700000|2023-09-06 08:25:00|63.45|62.25|63.42|62.22|63.45|62.25|63.41|62.21|39
1693989000000|2023-09-06 08:30:00|63.41|62.21|63.48|62.28|63.49|62.29|63.41|62.21|60
1693989300000|2023-09-06 08:35:00|63.46|62.26|63.49|62.29|63.5|62.3|63.46|62.26|8
1693989600000|2023-09-06 08:40:00|63.48|62.28|63.5|62.3|63.51|62.31|63.47|62.27|10
1693989900000|2023-09-06 08:45:00|63.51|62.31|63.48|62.28|63.51|62.31|63.46|62.26|24
1693990200000|2023-09-06 08:50:00|63.47|62.27|63.5|62.3|63.53|62.33|63.47|62.27|60
1693990500000|2023-09-06 08:55:00|63.49|62.29|63.5|62.3|63.52|62.32|63.48|62.28|58
1693990800000|2023-09-06 09:00:00|63.49|62.29|63.56|62.36|63.57|62.37|63.49|62.29|35
1693991100000|2023-09-06 09:05:00|63.57|62.37|63.59|62.39|63.6|62.4|63.55|62.35|59
1693991400000|2023-09-06 09:10:00|63.58|62.38|63.5|62.3|63.59|62.39|63.5|62.3|48
1693991700000|2023-09-06 09:15:00|63.51|62.31|63.5|62.3|63.52|62.32|63.48|62.28|38
1693992000000|2023-09-06 09:20:00|63.49|62.29|63.49|62.29|63.5|62.3|63.46|62.26|58
1693992300000|2023-09-06 09:25:00|63.5|62.3|63.58|62.38|63.58|62.38|63.47|62.27|33
1693992600000|2023-09-06 09:30:00|63.59|62.39|63.55|62.35|63.59|62.39|63.54|62.34|33
1693992900000|2023-09-06 09:35:00|63.53|62.33|63.54|62.34|63.57|62.37|63.49|62.29|72
1693993200000|2023-09-06 09:40:00|63.55|62.35|63.58|62.38|63.58|62.38|63.53|62.33|64
1693993500000|2023-09-06 09:45:00|63.55|62.35|63.6|62.4|63.61|62.41|63.55|62.35|48
1693993800000|2023-09-06 09:50:00|63.59|62.39|63.61|62.41|63.62|62.42|63.58|62.38|42
1693994100000|2023-09-06 09:55:00|63.6|62.4|63.59|62.39|63.63|62.43|63.58|62.38|57
1693994400000|2023-09-06 10:00:00|63.6|62.4|63.64|62.44|63.64|62.44|63.57|62.37|32
1693994700000|2023-09-06 10:05:00|63.65|62.45|63.59|62.39|63.66|62.46|63.59|62.39|39
1693995000000|2023-09-06 10:10:00|63.61|62.41|63.64|62.44|63.64|62.44|63.6|62.4|68
1693995300000|2023-09-06 10:15:00|63.63|62.43|63.58|62.38|63.65|62.45|63.57|62.37|57
1693995600000|2023-09-06 10:20:00|63.59|62.39|63.54|62.34|63.6|62.4|63.53|62.33|36
1693995900000|2023-09-06 10:25:00|63.57|62.37|63.56|62.36|63.57|62.37|63.55|62.35|5
1693996200000|2023-09-06 10:30:00|63.55|62.35|63.56|62.36|63.56|62.36|63.53|62.33|26
1693996500000|2023-09-06 10:35:00|63.55|62.35|63.53|62.33|63.58|62.38|63.52|62.32|67
1693996800000|2023-09-06 10:40:00|63.51|62.31|63.54|62.34|63.56|62.36|63.51|62.31|40
1693997100000|2023-09-06 10:45:00|63.52|62.32|63.48|62.28|63.54|62.34|63.47|62.27|52
1693997400000|2023-09-06 10:50:00|63.47|62.27|63.48|62.28|63.51|62.31|63.46|62.26|41
1693997700000|2023-09-06 10:55:00|63.49|62.29|63.47|62.27|63.49|62.29|63.46|62.26|30
1693998000000|2023-09-06 11:00:00|63.46|62.26|63.54|62.34|63.54|62.34|63.46|62.26|46
1693998300000|2023-09-06 11:05:00|63.53|62.33|63.55|62.35|63.56|62.36|63.51|62.31|33
1693998600000|2023-09-06 11:10:00|63.54|62.34|63.61|62.41|63.61|62.41|63.54|62.34|56
1693998900000|2023-09-06 11:15:00|63.59|62.39|63.58|62.38|63.62|62.42|63.58|62.38|39
1693999200000|2023-09-06 11:20:00|63.59|62.39|63.58|62.38|63.61|62.41|63.57|62.37|27
1693999500000|2023-09-06 11:25:00|63.57|62.37|63.61|62.41|63.63|62.43|63.54|62.34|78
1693999800000|2023-09-06 11:30:00|63.63|62.43|63.64|62.44|63.66|62.46|63.61|62.41|28
1694000100000|2023-09-06 11:35:00|63.66|62.46|63.65|62.45|63.67|62.47|63.64|62.44|25
1694000400000|2023-09-06 11:40:00|63.66|62.46|63.64|62.44|63.68|62.48|63.61|62.41|91
1694000700000|2023-09-06 11:45:00|63.65|62.45|63.63|62.43|63.66|62.46|63.59|62.39|62
1694001000000|2023-09-06 11:50:00|63.62|62.42|63.56|62.36|63.63|62.43|63.54|62.34|73
1694001300000|2023-09-06 11:55:00|63.55|62.35|63.57|62.37|63.59|62.39|63.53|62.33|41
1694001600000|2023-09-06 12:00:00|63.58|62.38|63.55|62.35|63.59|62.39|63.54|62.34|76
1694001900000|2023-09-06 12:05:00|63.53|62.33|63.62|62.42|63.62|62.42|63.53|62.33|39
1694002200000|2023-09-06 12:10:00|63.61|62.41|63.64|62.44|63.65|62.45|63.61|62.41|37
1694002500000|2023-09-06 12:15:00|63.63|62.43|63.61|62.41|63.67|62.47|63.6|62.4|52
1694002800000|2023-09-06 12:20:00|63.6|62.4|63.66|62.46|63.66|62.46|63.59|62.39|33
1694003100000|2023-09-06 12:25:00|63.65|62.45|63.67|62.47|63.69|62.49|63.65|62.45|24
1694003400000|2023-09-06 12:30:00|63.69|62.49|63.67|62.47|63.72|62.52|63.65|62.45|52
1694003700000|2023-09-06 12:35:00|63.66|62.46|63.63|62.43|63.69|62.49|63.62|62.42|46
1694004000000|2023-09-06 12:40:00|63.62|62.42|63.62|62.42|63.64|62.44|63.6|62.4|52
1694004300000|2023-09-06 12:45:00|63.61|62.41|63.55|62.35|63.62|62.42|63.53|62.33|59
1694004600000|2023-09-06 12:50:00|63.54|62.34|63.57|62.37|63.58|62.38|63.5|62.3|38
1694004900000|2023-09-06 12:55:00|63.56|62.36|63.57|62.37|63.63|62.43|63.55|62.35|33
1694005200000|2023-09-06 13:00:00|63.58|62.38|63.55|62.35|63.58|62.38|63.52|62.32|57
1694005500000|2023-09-06 13:05:00|63.54|62.34|63.54|62.34|63.64|62.44|63.53|62.33|82
1694005800000|2023-09-06 13:10:00|63.53|62.33|63.54|62.34|63.54|62.34|63.5|62.3|31
1694006100000|2023-09-06 13:15:00|63.55|62.35|63.57|62.37|63.6|62.4|63.53|62.33|38
1694006400000|2023-09-06 13:20:00|63.55|62.35|63.66|62.46|63.66|62.46|63.55|62.35|64
1694006700000|2023-09-06 13:25:00|63.64|62.44|63.54|62.34|63.66|62.46|63.54|62.34|67
1694007000000|2023-09-06 13:30:00|63.55|62.35|63.54|62.34|63.59|62.39|63.5|62.3|135
1694007300000|2023-09-06 13:35:00|63.53|62.33|63.68|62.48|63.7|62.5|63.51|62.31|124
1694007600000|2023-09-06 13:40:00|63.67|62.47|63.8|62.6|63.8|62.6|63.67|62.47|203
1694007900000|2023-09-06 13:45:00|63.79|62.59|63.62|62.42|63.82|62.62|63.6|62.4|175
1694008200000|2023-09-06 13:50:00|63.61|62.41|63.73|62.53|63.77|62.57|63.6|62.4|192
1694008500000|2023-09-06 13:55:00|63.74|62.54|63.67|62.47|63.75|62.55|63.64|62.44|108
1694008800000|2023-09-06 14:00:00|63.66|62.46|63.44|62.24|63.66|62.46|63.39|62.19|349
1694009100000|2023-09-06 14:05:00|63.42|62.22|63.65|62.45|63.68|62.48|63.32|62.12|330
1694009400000|2023-09-06 14:10:00|63.66|62.46|63.49|62.29|63.66|62.46|63.48|62.28|251
1694009700000|2023-09-06 14:15:00|63.5|62.3|63.59|62.39|63.6|62.4|63.46|62.26|186
1694010000000|2023-09-06 14:20:00|63.58|62.38|63.35|62.15|63.58|62.38|63.33|62.13|237
1694010300000|2023-09-06 14:25:00|63.36|62.16|63.34|62.14|63.44|62.24|63.33|62.13|309
1694010600000|2023-09-06 14:30:00|63.33|62.13|63.47|62.27|63.5|62.3|63.3|62.1|278
1694010900000|2023-09-06 14:35:00|63.48|62.28|63.49|62.29|63.56|62.36|63.43|62.23|258
1694011200000|2023-09-06 14:40:00|63.48|62.28|63.45|62.25|63.55|62.35|63.42|62.22|266
1694011500000|2023-09-06 14:45:00|63.46|62.26|63.56|62.36|63.59|62.39|63.37|62.17|381
1694011800000|2023-09-06 14:50:00|63.55|62.35|63.55|62.35|63.59|62.39|63.49|62.29|178
1694012100000|2023-09-06 14:55:00|63.54|62.34|63.53|62.33|63.55|62.35|63.48|62.28|90
1694012400000|2023-09-06 15:00:00|63.52|62.32|63.57|62.37|63.6|62.4|63.44|62.24|199
1694012700000|2023-09-06 15:05:00|63.56|62.36|63.54|62.34|63.6|62.4|63.51|62.31|144
1694013000000|2023-09-06 15:10:00|63.53|62.33|63.45|62.25|63.56|62.36|63.43|62.23|87
1694013300000|2023-09-06 15:15:00|63.44|62.24|63.36|62.16|63.44|62.24|63.25|62.05|271
1694013600000|2023-09-06 15:20:00|63.35|62.15|63.43|62.23|63.5|62.3|63.35|62.15|223
1694013900000|2023-09-06 15:25:00|63.44|62.24|63.45|62.25|63.49|62.29|63.42|62.22|111
1694014200000|2023-09-06 15:30:00|63.46|62.26|63.45|62.25|63.52|62.32|63.41|62.21|82
1694014500000|2023-09-06 15:35:00|63.44|62.24|63.49|62.29|63.53|62.33|63.41|62.21|99
1694014800000|2023-09-06 15:40:00|63.51|62.31|63.6|62.4|63.61|62.41|63.51|62.31|119
1694015100000|2023-09-06 15:45:00|63.61|62.41|63.57|62.37|63.63|62.43|63.55|62.35|79
1694015400000|2023-09-06 15:50:00|63.56|62.36|63.5|62.3|63.58|62.38|63.48|62.28|151
1694015700000|2023-09-06 15:55:00|63.49|62.29|63.47|62.27|63.56|62.36|63.45|62.25|100
1694016000000|2023-09-06 16:00:00|63.48|62.28|63.5|62.3|63.51|62.31|63.44|62.24|123
1694016300000|2023-09-06 16:05:00|63.51|62.31|63.38|62.18|63.52|62.32|63.38|62.18|71
1694016600000|2023-09-06 16:10:00|63.39|62.19|63.37|62.17|63.39|62.19|63.33|62.13|86
1694016900000|2023-09-06 16:15:00|63.38|62.18|63.34|62.14|63.46|62.26|63.29|62.09|165
1694017200000|2023-09-06 16:20:00|63.35|62.15|63.46|62.26|63.47|62.27|63.3|62.1|92
1694017500000|2023-09-06 16:25:00|63.47|62.27|63.38|62.18|63.48|62.28|63.36|62.16|100
1694017800000|2023-09-06 16:30:00|63.37|62.17|63.49|62.29|63.5|62.3|63.35|62.15|74
1694018100000|2023-09-06 16:35:00|63.5|62.3|63.48|62.28|63.5|62.3|63.44|62.24|45
1694018400000|2023-09-06 16:40:00|63.47|62.27|63.41|62.21|63.5|62.3|63.4|62.2|119
1694018700000|2023-09-06 16:45:00|63.4|62.2|63.5|62.3|63.5|62.3|63.4|62.2|68
1694019000000|2023-09-06 16:50:00|63.51|62.31|63.52|62.32|63.55|62.35|63.46|62.26|92
1694019300000|2023-09-06 16:55:00|63.51|62.31|63.46|62.26|63.54|62.34|63.43|62.23|74
1694019600000|2023-09-06 17:00:00|63.45|62.25|63.36|62.16|63.49|62.29|63.34|62.14|163
1694019900000|2023-09-06 17:05:00|63.34|62.14|62.64|61.44|63.34|62.14|62.11|60.91|677
1694020200000|2023-09-06 17:10:00|62.65|61.45|62.79|61.59|62.9|61.7|62.61|61.41|384
1694020500000|2023-09-06 17:15:00|62.78|61.58|62.85|61.65|62.85|61.65|62.72|61.52|272
1694020800000|2023-09-06 17:20:00|62.84|61.64|62.98|61.78|62.99|61.79|62.78|61.58|229
1694021100000|2023-09-06 17:25:00|62.99|61.79|62.96|61.76|63.1|61.9|62.94|61.74|306
1694021400000|2023-09-06 17:30:00|62.97|61.77|63.01|61.81|63.01|61.81|62.86|61.66|153
1694021700000|2023-09-06 17:35:00|63|61.8|63.19|61.99|63.25|62.05|62.99|61.79|283
1694022000000|2023-09-06 17:40:00|63.18|61.98|63.17|61.97|63.25|62.05|63.12|61.92|171
1694022300000|2023-09-06 17:45:00|63.19|61.99|63.18|61.98|63.24|62.04|63.1|61.9|242
1694022600000|2023-09-06 17:50:00|63.17|61.97|63.61|62.41|63.64|62.44|63.11|61.91|406
1694022900000|2023-09-06 17:55:00|63.6|62.4|63.75|62.55|64.45|63.25|63.59|62.39|749
1694023200000|2023-09-06 18:00:00|63.76|62.56|63.85|62.65|64.08|62.88|63.76|62.56|575
1694023500000|2023-09-06 18:05:00|63.84|62.64|63.78|62.58|64.01|62.81|63.78|62.58|389
1694023800000|2023-09-06 18:10:00|63.77|62.57|63.52|62.32|63.78|62.58|63.38|62.18|510
1694024100000|2023-09-06 18:15:00|63.51|62.31|63.42|62.22|63.58|62.38|63.4|62.2|369
1694024400000|2023-09-06 18:20:00|63.4|62.2|63.05|61.85|63.42|62.22|62.92|61.72|489
1694024700000|2023-09-06 18:25:00|63.04|61.84|63.24|62.04|63.26|62.06|62.97|61.77|360
1694025000000|2023-09-06 18:30:00|63.25|62.05|63.15|61.95|63.25|62.05|63.11|61.91|252
1694025300000|2023-09-06 18:35:00|63.16|61.96|63.15|61.95|63.16|61.96|63.08|61.88|159
1694025600000|2023-09-06 18:40:00|63.14|61.94|63.35|62.15|63.38|62.18|63.14|61.94|226
1694025900000|2023-09-06 18:45:00|63.34|62.14|63.33|62.13|63.43|62.23|63.28|62.08|255
1694026200000|2023-09-06 18:50:00|63.34|62.14|63.36|62.16|63.38|62.18|63.27|62.07|154
1694026500000|2023-09-06 18:55:00|63.35|62.15|63.04|61.84|63.35|62.15|63.04|61.84|223
1694026800000|2023-09-06 19:00:00|63.06|61.86|62.99|61.79|63.1|61.9|62.95|61.75|251
1694027100000|2023-09-06 19:05:00|63.01|61.81|63.03|61.83|63.1|61.9|62.99|61.79|229
1694027400000|2023-09-06 19:10:00|63.01|61.81|63.1|61.9|63.1|61.9|62.94|61.74|233
1694027700000|2023-09-06 19:15:00|63.09|61.89|63.2|62|63.2|62|63.06|61.86|202
1694028000000|2023-09-06 19:20:00|63.21|62.01|63.22|62.02|63.26|62.06|63.19|61.99|131
1694028300000|2023-09-06 19:25:00|63.23|62.03|63.19|61.99|63.24|62.04|63.13|61.93|108
1694028600000|2023-09-06 19:30:00|63.2|62|63.22|62.02|63.25|62.05|63.15|61.95|117
1694028900000|2023-09-06 19:35:00|63.19|61.99|63.26|62.06|63.28|62.08|63.19|61.99|118
1694029200000|2023-09-06 19:40:00|63.23|62.03|63.25|62.05|63.29|62.09|63.22|62.02|86
1694029500000|2023-09-06 19:45:00|63.24|62.04|63.21|62.01|63.27|62.07|63.2|62|124
1694029800000|2023-09-06 19:50:00|63.22|62.02|63.17|61.97|63.23|62.03|63.12|61.92|125
1694030100000|2023-09-06 19:55:00|63.16|61.96|63.17|61.97|63.2|62|63.14|61.94|69
1694030400000|2023-09-06 20:00:00|63.18|61.98|63.24|62.04|63.25|62.05|63.15|61.95|109
1694030700000|2023-09-06 20:05:00|63.25|62.05|63.27|62.07|63.27|62.07|63.21|62.01|68
1694031000000|2023-09-06 20:10:00|63.24|62.04|63.25|62.05|63.29|62.09|63.24|62.04|61
1694031300000|2023-09-06 20:15:00|63.26|62.06|63.24|62.04|63.29|62.09|63.2|62|85
1694031600000|2023-09-06 20:20:00|63.23|62.03|63.11|61.91|63.25|62.05|63.1|61.9|89
1694031900000|2023-09-06 20:25:00|63.13|61.93|63.11|61.91|63.15|61.95|63.09|61.89|100
1694032200000|2023-09-06 20:30:00|63.1|61.9|63.12|61.92|63.14|61.94|63.1|61.9|61
1694032500000|2023-09-06 20:35:00|63.11|61.91|63.14|61.94|63.15|61.95|63.09|61.89|64
1694032800000|2023-09-06 20:40:00|63.12|61.92|63.22|62.02|63.23|62.03|63.11|61.91|89
1694033100000|2023-09-06 20:45:00|63.23|62.03|63.2|62|63.24|62.04|63.19|61.99|62
1694033400000|2023-09-06 20:50:00|63.21|62.01|63.15|61.95|63.21|62.01|63.12|61.92|78
1694033700000|2023-09-06 20:55:00|63.14|61.94|63.12|61.92|63.15|61.95|63.12|61.92|41
1694034000000|2023-09-06 21:00:00|63.11|61.91|63.15|61.95|63.15|61.95|63.1|61.9|12
1694034300000|2023-09-06 21:05:00|63.14|61.94|63.16|61.96|63.16|61.96|63.13|61.93|11
1694034600000|2023-09-06 21:10:00|63.17|61.97|63.22|62.02|63.22|62.02|63.16|61.96|12
1694034900000|2023-09-06 21:15:00|63.23|62.03|63.23|62.03|63.24|62.04|63.21|62.01|9
1694035200000|2023-09-06 21:20:00|63.22|62.02|63.29|62.09|63.29|62.09|63.22|62.02|35
1694035500000|2023-09-06 21:25:00|63.28|62.08|63.34|62.14|63.35|62.15|63.28|62.08|17
1694035800000|2023-09-06 21:30:00|63.33|62.13|63.33|62.13|63.33|62.13|63.32|62.12|3
1694036100000|2023-09-06 21:35:00|63.32|62.12|63.32|62.12|63.32|62.12|63.32|62.12|1
1694036400000|2023-09-06 21:40:00|63.33|62.13|63.31|62.11|63.39|62.19|63.31|62.11|32
1694036700000|2023-09-06 21:45:00|63.32|62.12|63.31|62.11|63.33|62.13|63.31|62.11|8
1694037000000|2023-09-06 21:50:00|63.32|62.12|63.38|62.18|63.38|62.18|63.32|62.12|13
1694037300000|2023-09-06 21:55:00|63.39|62.19|63.4|62.2|63.41|62.21|63.38|62.18|16
1694037600000|2023-09-06 22:00:00|63.41|62.21|63.47|62.27|63.49|62.29|63.39|62.19|72
1694037900000|2023-09-06 22:05:00|63.46|62.26|63.54|62.34|63.55|62.35|63.46|62.26|86
1694038200000|2023-09-06 22:10:00|63.53|62.33|63.36|62.16|63.56|62.36|63.36|62.16|101
1694038500000|2023-09-06 22:15:00|63.39|62.19|63.37|62.17|63.4|62.2|63.32|62.12|53
1694038800000|2023-09-06 22:20:00|63.38|62.18|63.38|62.18|63.4|62.2|63.34|62.14|66
1694039100000|2023-09-06 22:25:00|63.37|62.17|63.37|62.17|63.41|62.21|63.37|62.17|71
1694039400000|2023-09-06 22:30:00|63.36|62.16|63.35|62.15|63.45|62.25|63.34|62.14|107
1694039700000|2023-09-06 22:35:00|63.34|62.14|63.4|62.2|63.4|62.2|63.33|62.13|43
1694040000000|2023-09-06 22:40:00|63.39|62.19|63.39|62.19|63.43|62.23|63.39|62.19|30
1694040300000|2023-09-06 22:45:00|63.4|62.2|63.33|62.13|63.4|62.2|63.33|62.13|56
1694040600000|2023-09-06 22:50:00|63.34|62.14|63.33|62.13|63.35|62.15|63.3|62.1|37
1694040900000|2023-09-06 22:55:00|63.32|62.12|63.29|62.09|63.32|62.12|63.26|62.06|56
1694041200000|2023-09-06 23:00:00|63.28|62.08|63.26|62.06|63.29|62.09|63.24|62.04|27
1694041500000|2023-09-06 23:05:00|63.25|62.05|63.24|62.04|63.27|62.07|63.24|62.04|26
1694041800000|2023-09-06 23:10:00|63.23|62.03|63.23|62.03|63.26|62.06|63.22|62.02|26
1694042100000|2023-09-06 23:15:00|63.24|62.04|63.39|62.19|63.41|62.21|63.24|62.04|64
1694042400000|2023-09-06 23:20:00|63.38|62.18|63.39|62.19|63.4|62.2|63.35|62.15|34
1694042700000|2023-09-06 23:25:00|63.4|62.2|63.4|62.2|63.41|62.21|63.35|62.15|56
1694043000000|2023-09-06 23:30:00|63.39|62.19|63.36|62.16|63.4|62.2|63.36|62.16|89
1694043300000|2023-09-06 23:35:00|63.37|62.17|63.43|62.23|63.44|62.24|63.37|62.17|54
1694043600000|2023-09-06 23:40:00|63.42|62.22|63.41|62.21|63.43|62.23|63.37|62.17|38
1694043900000|2023-09-06 23:45:00|63.4|62.2|63.47|62.27|63.47|62.27|63.4|62.2|11
1694044200000|2023-09-06 23:50:00|63.48|62.28|63.49|62.29|63.52|62.32|63.46|62.26|53
1694044500000|2023-09-06 23:55:00|63.48|62.28|63.47|62.27|63.5|62.3|63.46|62.26|17
1694044800000|2023-09-07 00:00:00|63.46|62.26|63.47|62.27|63.48|62.28|63.44|62.24|89
1694045100000|2023-09-07 00:05:00|63.46|62.26|63.46|62.26|63.47|62.27|63.44|62.24|62
1694045400000|2023-09-07 00:10:00|63.45|62.25|63.44|62.24|63.48|62.28|63.43|62.23|33
1694045700000|2023-09-07 00:15:00|63.45|62.25|63.43|62.23|63.45|62.25|63.42|62.22|14
1694046000000|2023-09-07 00:20:00|63.42|62.22|63.39|62.19|63.44|62.24|63.3|62.1|77
1694046300000|2023-09-07 00:25:00|63.38|62.18|63.38|62.18|63.41|62.21|63.35|62.15|48
1694046600000|2023-09-07 00:30:00|63.42|62.22|63.49|62.29|63.49|62.29|63.4|62.2|50
1694046900000|2023-09-07 00:35:00|63.5|62.3|63.43|62.23|63.5|62.3|63.42|62.22|68
1694047200000|2023-09-07 00:40:00|63.44|62.24|63.47|62.27|63.49|62.29|63.43|62.23|58
1694047500000|2023-09-07 00:45:00|63.46|62.26|63.5|62.3|63.5|62.3|63.44|62.24|33
1694047800000|2023-09-07 00:50:00|63.49|62.29|63.48|62.28|63.49|62.29|63.45|62.25|55
1694048100000|2023-09-07 00:55:00|63.49|62.29|63.53|62.33|63.53|62.33|63.44|62.24|51
1694048400000|2023-09-07 01:00:00|63.52|62.32|63.57|62.37|63.59|62.39|63.52|62.32|66
1694048700000|2023-09-07 01:05:00|63.58|62.38|63.62|62.42|63.63|62.43|63.56|62.36|36
1694049000000|2023-09-07 01:10:00|63.61|62.41|63.61|62.41|63.63|62.43|63.59|62.39|38
1694049300000|2023-09-07 01:15:00|63.63|62.43|63.64|62.44|63.65|62.45|63.58|62.38|50
1694049600000|2023-09-07 01:20:00|63.63|62.43|63.68|62.48|63.71|62.51|63.61|62.41|93
1694049900000|2023-09-07 01:25:00|63.67|62.47|63.58|62.38|63.67|62.47|63.56|62.36|76
1694050200000|2023-09-07 01:30:00|63.57|62.37|63.5|62.3|63.57|62.37|63.47|62.27|72
1694050500000|2023-09-07 01:35:00|63.51|62.31|63.56|62.36|63.56|62.36|63.5|62.3|65
1694050800000|2023-09-07 01:40:00|63.55|62.35|63.58|62.38|63.59|62.39|63.55|62.35|21
1694051100000|2023-09-07 01:45:00|63.6|62.4|63.66|62.46|63.7|62.5|63.6|62.4|31
1694051400000|2023-09-07 01:50:00|63.67|62.47|63.71|62.51|63.72|62.52|63.67|62.47|22
1694051700000|2023-09-07 01:55:00|63.7|62.5|63.67|62.47|63.71|62.51|63.64|62.44|68
1694052000000|2023-09-07 02:00:00|63.66|62.46|63.72|62.52|63.73|62.53|63.66|62.46|56
1694052300000|2023-09-07 02:05:00|63.7|62.5|63.63|62.43|63.72|62.52|63.59|62.39|89
1694052600000|2023-09-07 02:10:00|63.62|62.42|63.61|62.41|63.66|62.46|63.59|62.39|79
1694052900000|2023-09-07 02:15:00|63.62|62.42|63.59|62.39|63.64|62.44|63.58|62.38|75
1694053200000|2023-09-07 02:20:00|63.58|62.38|63.69|62.49|63.7|62.5|63.57|62.37|56
1694053500000|2023-09-07 02:25:00|63.7|62.5|63.7|62.5|63.72|62.52|63.68|62.48|69
1694053800000|2023-09-07 02:30:00|63.71|62.51|63.68|62.48|63.71|62.51|63.64|62.44|115
1694054100000|2023-09-07 02:35:00|63.69|62.49|63.72|62.52|63.73|62.53|63.68|62.48|51
1694054400000|2023-09-07 02:40:00|63.71|62.51|63.74|62.54|63.75|62.55|63.71|62.51|45
1694054700000|2023-09-07 02:45:00|63.75|62.55|63.79|62.59|63.81|62.61|63.72|62.52|64
1694055000000|2023-09-07 02:50:00|63.77|62.57|63.72|62.52|63.79|62.59|63.7|62.5|56
1694055300000|2023-09-07 02:55:00|63.74|62.54|63.75|62.55|63.75|62.55|63.7|62.5|60
1694055600000|2023-09-07 03:00:00|63.76|62.56|63.73|62.53|63.82|62.62|63.68|62.48|233
1694055900000|2023-09-07 03:05:00|63.72|62.52|63.7|62.5|63.73|62.53|63.67|62.47|54
1694056200000|2023-09-07 03:10:00|63.68|62.48|63.7|62.5|63.73|62.53|63.68|62.48|31
1694056500000|2023-09-07 03:15:00|63.71|62.51|63.8|62.6|63.81|62.61|63.7|62.5|71
1694056800000|2023-09-07 03:20:00|63.81|62.61|63.76|62.56|63.84|62.64|63.75|62.55|100
1694057100000|2023-09-07 03:25:00|63.75|62.55|63.82|62.62|63.85|62.65|63.75|62.55|86
1694057400000|2023-09-07 03:30:00|63.81|62.61|63.87|62.67|63.88|62.68|63.8|62.6|72
1694057700000|2023-09-07 03:35:00|63.88|62.68|63.86|62.66|63.88|62.68|63.85|62.65|62
1694058000000|2023-09-07 03:40:00|63.87|62.67|63.86|62.66|63.89|62.69|63.8|62.6|98
1694058300000|2023-09-07 03:45:00|63.85|62.65|63.91|62.71|63.92|62.72|63.85|62.65|86
1694058600000|2023-09-07 03:50:00|63.9|62.7|63.91|62.71|63.92|62.72|63.88|62.68|48
1694058900000|2023-09-07 03:55:00|63.9|62.7|63.89|62.69|63.92|62.72|63.86|62.66|71
1694059200000|2023-09-07 04:00:00|63.9|62.7|63.88|62.68|63.94|62.74|63.88|62.68|87
1694059500000|2023-09-07 04:05:00|63.89|62.69|63.81|62.61|63.89|62.69|63.79|62.59|117
1694059800000|2023-09-07 04:10:00|63.79|62.59|63.8|62.6|63.81|62.61|63.77|62.57|45
1694060100000|2023-09-07 04:15:00|63.79|62.59|63.78|62.58|63.83|62.63|63.78|62.58|40
1694060400000|2023-09-07 04:20:00|63.79|62.59|63.74|62.54|63.79|62.59|63.73|62.53|50
1694060700000|2023-09-07 04:25:00|63.75|62.55|63.7|62.5|63.75|62.55|63.67|62.47|44
1694061000000|2023-09-07 04:30:00|63.69|62.49|63.74|62.54|63.74|62.54|63.68|62.48|49
1694061300000|2023-09-07 04:35:00|63.73|62.53|63.66|62.46|63.73|62.53|63.65|62.45|48
1694061600000|2023-09-07 04:40:00|63.65|62.45|63.65|62.45|63.65|62.45|63.62|62.42|29
1694061900000|2023-09-07 04:45:00|63.64|62.44|63.59|62.39|63.67|62.47|63.58|62.38|71
1694062200000|2023-09-07 04:50:00|63.6|62.4|63.59|62.39|63.63|62.43|63.59|62.39|34
1694062500000|2023-09-07 04:55:00|63.6|62.4|63.59|62.39|63.6|62.4|63.58|62.38|25
1694062800000|2023-09-07 05:00:00|63.6|62.4|63.68|62.48|63.68|62.48|63.59|62.39|44
1694063100000|2023-09-07 05:05:00|63.67|62.47|63.64|62.44|63.67|62.47|63.62|62.42|21
1694063400000|2023-09-07 05:10:00|63.65|62.45|63.61|62.41|63.65|62.45|63.59|62.39|50
1694063700000|2023-09-07 05:15:00|63.6|62.4|63.62|62.42|63.62|62.42|63.59|62.39|20
1694064000000|2023-09-07 05:20:00|63.61|62.41|63.59|62.39|63.62|62.42|63.57|62.37|30
1694064300000|2023-09-07 05:25:00|63.58|62.38|63.57|62.37|63.58|62.38|63.55|62.35|20
1694064600000|2023-09-07 05:30:00|63.55|62.35|63.58|62.38|63.59|62.39|63.51|62.31|93
1694064900000|2023-09-07 05:35:00|63.59|62.39|63.59|62.39|63.61|62.41|63.55|62.35|35
1694065200000|2023-09-07 05:40:00|63.6|62.4|63.64|62.44|63.64|62.44|63.59|62.39|62
1694065500000|2023-09-07 05:45:00|63.63|62.43|63.65|62.45|63.65|62.45|63.61|62.41|37
1694065800000|2023-09-07 05:50:00|63.66|62.46|63.7|62.5|63.74|62.54|63.66|62.46|42
1694066100000|2023-09-07 05:55:00|63.69|62.49|63.64|62.44|63.7|62.5|63.64|62.44|43
1694066400000|2023-09-07 06:00:00|63.65|62.45|63.6|62.4|63.65|62.45|63.58|62.38|72
1694066700000|2023-09-07 06:05:00|63.59|62.39|63.59|62.39|63.61|62.41|63.56|62.36|44
1694067000000|2023-09-07 06:10:00|63.58|62.38|63.58|62.38|63.59|62.39|63.55|62.35|52
1694067300000|2023-09-07 06:15:00|63.57|62.37|63.6|62.4|63.6|62.4|63.56|62.36|32
1694067600000|2023-09-07 06:20:00|63.59|62.39|63.6|62.4|63.61|62.41|63.56|62.36|45
1694067900000|2023-09-07 06:25:00|63.61|62.41|63.66|62.46|63.66|62.46|63.57|62.37|49
1694068200000|2023-09-07 06:30:00|63.64|62.44|63.63|62.43|63.67|62.47|63.61|62.41|50
1694068500000|2023-09-07 06:35:00|63.62|62.42|63.56|62.36|63.63|62.43|63.56|62.36|44
1694068800000|2023-09-07 06:40:00|63.57|62.37|63.63|62.43|63.68|62.48|63.56|62.36|133
1694069100000|2023-09-07 06:45:00|63.64|62.44|63.62|62.42|63.66|62.46|63.58|62.38|91
1694069400000|2023-09-07 06:50:00|63.63|62.43|63.68|62.48|63.68|62.48|63.62|62.42|35
1694069700000|2023-09-07 06:55:00|63.67|62.47|63.71|62.51|63.71|62.51|63.67|62.47|18
1694070000000|2023-09-07 07:00:00|63.72|62.52|63.71|62.51|63.73|62.53|63.68|62.48|33
1694070300000|2023-09-07 07:05:00|63.69|62.49|63.63|62.43|63.7|62.5|63.62|62.42|38
1694070600000|2023-09-07 07:10:00|63.62|62.42|63.63|62.43|63.64|62.44|63.61|62.41|44
1694070900000|2023-09-07 07:15:00|63.64|62.44|63.7|62.5|63.7|62.5|63.64|62.44|46
1694071200000|2023-09-07 07:20:00|63.71|62.51|63.66|62.46|63.72|62.52|63.64|62.44|43
1694071500000|2023-09-07 07:25:00|63.65|62.45|63.69|62.49|63.71|62.51|63.64|62.44|62
1694071800000|2023-09-07 07:30:00|63.68|62.48|63.74|62.54|63.74|62.54|63.68|62.48|56
1694072100000|2023-09-07 07:35:00|63.73|62.53|63.78|62.58|63.78|62.58|63.73|62.53|57
1694072400000|2023-09-07 07:40:00|63.76|62.56|63.79|62.59|63.81|62.61|63.76|62.56|57
1694072700000|2023-09-07 07:45:00|63.78|62.58|63.78|62.58|63.81|62.61|63.76|62.56|83
1694073000000|2023-09-07 07:50:00|63.77|62.57|63.77|62.57|63.82|62.62|63.76|62.56|69
1694073300000|2023-09-07 07:55:00|63.78|62.58|63.81|62.61|63.85|62.65|63.75|62.55|173
1694073600000|2023-09-07 08:00:00|63.8|62.6|63.77|62.57|63.87|62.67|63.75|62.55|184
1694073900000|2023-09-07 08:05:00|63.78|62.58|63.74|62.54|63.78|62.58|63.73|62.53|66
1694074200000|2023-09-07 08:10:00|63.75|62.55|63.73|62.53|63.75|62.55|63.7|62.5|48
1694074500000|2023-09-07 08:15:00|63.74|62.54|63.71|62.51|63.77|62.57|63.69|62.49|39
1694074800000|2023-09-07 08:20:00|63.69|62.49|63.71|62.51|63.73|62.53|63.69|62.49|33
1694075100000|2023-09-07 08:25:00|63.7|62.5|63.68|62.48|63.72|62.52|63.68|62.48|52
1694075400000|2023-09-07 08:30:00|63.7|62.5|63.76|62.56|63.77|62.57|63.69|62.49|52
1694075700000|2023-09-07 08:35:00|63.77|62.57|63.76|62.56|63.78|62.58|63.75|62.55|18
1694076000000|2023-09-07 08:40:00|63.75|62.55|63.76|62.56|63.8|62.6|63.75|62.55|54
1694076300000|2023-09-07 08:45:00|63.77|62.57|63.74|62.54|63.78|62.58|63.73|62.53|45
1694076600000|2023-09-07 08:50:00|63.72|62.52|63.75|62.55|63.76|62.56|63.72|62.52|7
1694076900000|2023-09-07 08:55:00|63.74|62.54|63.73|62.53|63.74|62.54|63.71|62.51|49
1694077200000|2023-09-07 09:00:00|63.71|62.51|63.73|62.53|63.75|62.55|63.71|62.51|37
1694077500000|2023-09-07 09:05:00|63.72|62.52|63.72|62.52|63.73|62.53|63.71|62.51|34
1694077800000|2023-09-07 09:10:00|63.73|62.53|63.77|62.57|63.78|62.58|63.71|62.51|79
1694078100000|2023-09-07 09:15:00|63.78|62.58|63.77|62.57|63.78|62.58|63.75|62.55|17
1694078400000|2023-09-07 09:20:00|63.76|62.56|63.79|62.59|63.79|62.59|63.76|62.56|28
1694078700000|2023-09-07 09:25:00|63.78|62.58|63.79|62.59|63.79|62.59|63.78|62.58|8
1694079000000|2023-09-07 09:30:00|63.78|62.58|63.78|62.58|63.79|62.59|63.75|62.55|40
1694079300000|2023-09-07 09:35:00|63.77|62.57|63.77|62.57|63.79|62.59|63.76|62.56|25
1694079600000|2023-09-07 09:40:00|63.76|62.56|63.77|62.57|63.8|62.6|63.69|62.49|63
1694079900000|2023-09-07 09:45:00|63.76|62.56|63.65|62.45|63.76|62.56|63.64|62.44|118
1694080200000|2023-09-07 09:50:00|63.64|62.44|63.62|62.42|63.65|62.45|63.6|62.4|60
1694080500000|2023-09-07 09:55:00|63.6|62.4|63.64|62.44|63.65|62.45|63.56|62.36|68
1694080800000|2023-09-07 10:00:00|63.65|62.45|63.68|62.48|63.68|62.48|63.63|62.43|26
1694081100000|2023-09-07 10:05:00|63.69|62.49|63.7|62.5|63.71|62.51|63.67|62.47|24
1694081400000|2023-09-07 10:10:00|63.68|62.48|63.71|62.51|63.71|62.51|63.68|62.48|7
1694081700000|2023-09-07 10:15:00|63.72|62.52|63.72|62.52|63.73|62.53|63.72|62.52|7
1694082000000|2023-09-07 10:20:00|63.73|62.53|63.7|62.5|63.73|62.53|63.69|62.49|13
1694082300000|2023-09-07 10:25:00|63.71|62.51|63.7|62.5|63.71|62.51|63.68|62.48|16
1694082600000|2023-09-07 10:30:00|63.69|62.49|63.66|62.46|63.69|62.49|63.63|62.43|51
1694082900000|2023-09-07 10:35:00|63.65|62.45|63.62|62.42|63.66|62.46|63.62|62.42|26
1694083200000|2023-09-07 10:40:00|63.63|62.43|63.61|62.41|63.63|62.43|63.6|62.4|21
1694083500000|2023-09-07 10:45:00|63.6|62.4|63.57|62.37|63.63|62.43|63.56|62.36|49
1694083800000|2023-09-07 10:50:00|63.58|62.38|63.57|62.37|63.59|62.39|63.55|62.35|27
1694084100000|2023-09-07 10:55:00|63.56|62.36|63.62|62.42|63.62|62.42|63.56|62.36|36
1694084400000|2023-09-07 11:00:00|63.64|62.44|63.66|62.46|63.68|62.48|63.64|62.44|17
1694084700000|2023-09-07 11:05:00|63.67|62.47|63.67|62.47|63.67|62.47|63.66|62.46|9
1694085000000|2023-09-07 11:10:00|63.66|62.46|63.63|62.43|63.67|62.47|63.62|62.42|34
1694085300000|2023-09-07 11:15:00|63.61|62.41|63.63|62.43|63.63|62.43|63.58|62.38|42
1694085600000|2023-09-07 11:20:00|63.62|62.42|63.55|62.35|63.63|62.43|63.53|62.33|65
1694085900000|2023-09-07 11:25:00|63.54|62.34|63.55|62.35|63.58|62.38|63.54|62.34|35
1694086200000|2023-09-07 11:30:00|63.54|62.34|63.55|62.35|63.56|62.36|63.54|62.34|12
1694086500000|2023-09-07 11:35:00|63.54|62.34|63.54|62.34|63.56|62.36|63.49|62.29|58
1694086800000|2023-09-07 11:40:00|63.53|62.33|63.56|62.36|63.59|62.39|63.53|62.33|80
1694087100000|2023-09-07 11:45:00|63.55|62.35|63.47|62.27|63.56|62.36|63.47|62.27|69
1694087400000|2023-09-07 11:50:00|63.49|62.29|63.5|62.3|63.5|62.3|63.44|62.24|74
1694087700000|2023-09-07 11:55:00|63.49|62.29|63.5|62.3|63.51|62.31|63.48|62.28|39
1694088000000|2023-09-07 12:00:00|63.51|62.31|63.51|62.31|63.51|62.31|63.45|62.25|68
1694088300000|2023-09-07 12:05:00|63.53|62.33|63.55|62.35|63.57|62.37|63.53|62.33|34
1694088600000|2023-09-07 12:10:00|63.53|62.33|63.57|62.37|63.59|62.39|63.53|62.33|27
1694088900000|2023-09-07 12:15:00|63.58|62.38|63.57|62.37|63.58|62.38|63.54|62.34|20
1694089200000|2023-09-07 12:20:00|63.56|62.36|63.56|62.36|63.57|62.37|63.52|62.32|64
1694089500000|2023-09-07 12:25:00|63.55|62.35|63.6|62.4|63.6|62.4|63.52|62.32|49
1694089800000|2023-09-07 12:30:00|63.58|62.38|63.51|62.31|63.59|62.39|63.48|62.28|75
1694090100000|2023-09-07 12:35:00|63.52|62.32|63.49|62.29|63.57|62.37|63.47|62.27|70
1694090400000|2023-09-07 12:40:00|63.5|62.3|63.48|62.28|63.52|62.32|63.46|62.26|93
1694090700000|2023-09-07 12:45:00|63.47|62.27|63.43|62.23|63.49|62.29|63.42|62.22|68
1694091000000|2023-09-07 12:50:00|63.42|62.22|63.45|62.25|63.46|62.26|63.38|62.18|92
1694091300000|2023-09-07 12:55:00|63.44|62.24|63.51|62.31|63.56|62.36|63.41|62.21|97
1694091600000|2023-09-07 13:00:00|63.49|62.29|63.45|62.25|63.53|62.33|63.43|62.23|101
1694091900000|2023-09-07 13:05:00|63.44|62.24|63.42|62.22|63.49|62.29|63.4|62.2|72
1694092200000|2023-09-07 13:10:00|63.43|62.23|63.48|62.28|63.55|62.35|63.42|62.22|90
1694092500000|2023-09-07 13:15:00|63.47|62.27|63.49|62.29|63.52|62.32|63.45|62.25|58
1694092800000|2023-09-07 13:20:00|63.48|62.28|63.41|62.21|63.49|62.29|63.38|62.18|83
1694093100000|2023-09-07 13:25:00|63.4|62.2|63.38|62.18|63.45|62.25|63.36|62.16|131
1694093400000|2023-09-07 13:30:00|63.37|62.17|63.29|62.09|63.38|62.18|63.24|62.04|204
1694093700000|2023-09-07 13:35:00|63.3|62.1|63.36|62.16|63.38|62.18|63.3|62.1|113
1694094000000|2023-09-07 13:40:00|63.37|62.17|63.46|62.26|63.58|62.38|63.36|62.16|219
1694094300000|2023-09-07 13:45:00|63.47|62.27|63.4|62.2|63.48|62.28|63.38|62.18|128
1694094600000|2023-09-07 13:50:00|63.42|62.22|63.3|62.1|63.43|62.23|63.3|62.1|106
1694094900000|2023-09-07 13:55:00|63.31|62.11|63.23|62.03|63.32|62.12|63.17|61.97|159
1694095200000|2023-09-07 14:00:00|63.22|62.02|63.21|62.01|63.27|62.07|63.08|61.88|284
1694095500000|2023-09-07 14:05:00|63.2|62|63.15|61.95|63.22|62.02|63.13|61.93|146
1694095800000|2023-09-07 14:10:00|63.2|62|63.31|62.11|63.38|62.18|63.19|61.99|178
1694096100000|2023-09-07 14:15:00|63.29|62.09|63.31|62.11|63.38|62.18|63.28|62.08|113
1694096400000|2023-09-07 14:20:00|63.32|62.12|63.33|62.13|63.38|62.18|63.3|62.1|66
1694096700000|2023-09-07 14:25:00|63.34|62.14|63.31|62.11|63.36|62.16|63.3|62.1|107
1694097000000|2023-09-07 14:30:00|63.32|62.12|63.19|61.99|63.34|62.14|63.15|61.95|138
1694097300000|2023-09-07 14:35:00|63.18|61.98|63.33|62.13|63.34|62.14|63.18|61.98|104
1694097600000|2023-09-07 14:40:00|63.32|62.12|63.44|62.24|63.45|62.25|63.3|62.1|123
1694097900000|2023-09-07 14:45:00|63.45|62.25|63.42|62.22|63.45|62.25|63.38|62.18|97
1694098200000|2023-09-07 14:50:00|63.41|62.21|63.47|62.27|63.51|62.31|63.39|62.19|127
1694098500000|2023-09-07 14:55:00|63.48|62.28|63.51|62.31|63.51|62.31|63.44|62.24|69
1694098800000|2023-09-07 15:00:00|63.5|62.3|63.47|62.27|63.56|62.36|63.44|62.24|171
1694099100000|2023-09-07 15:05:00|63.45|62.25|63.6|62.4|63.6|62.4|63.44|62.24|194
1694099400000|2023-09-07 15:10:00|63.59|62.39|63.59|62.39|63.6|62.4|63.52|62.32|85
1694099700000|2023-09-07 15:15:00|63.58|62.38|63.57|62.37|63.62|62.42|63.54|62.34|112
1694100000000|2023-09-07 15:20:00|63.6|62.4|63.61|62.41|63.66|62.46|63.57|62.37|141
1694100300000|2023-09-07 15:25:00|63.6|62.4|63.44|62.24|63.64|62.44|63.44|62.24|175
1694100600000|2023-09-07 15:30:00|63.45|62.25|63.54|62.34|63.54|62.34|63.43|62.23|109
1694100900000|2023-09-07 15:35:00|63.53|62.33|63.49|62.29|63.56|62.36|63.48|62.28|62
1694101200000|2023-09-07 15:40:00|63.47|62.27|63.44|62.24|63.49|62.29|63.41|62.21|75
1694101500000|2023-09-07 15:45:00|63.43|62.23|63.41|62.21|63.45|62.25|63.4|62.2|53
1694101800000|2023-09-07 15:50:00|63.4|62.2|63.39|62.19|63.42|62.22|63.36|62.16|85
1694102100000|2023-09-07 15:55:00|63.38|62.18|63.47|62.27|63.49|62.29|63.36|62.16|69
1694102400000|2023-09-07 16:00:00|63.46|62.26|63.47|62.27|63.49|62.29|63.42|62.22|120
1694102700000|2023-09-07 16:05:00|63.46|62.26|63.54|62.34|63.54|62.34|63.41|62.21|76
1694103000000|2023-09-07 16:10:00|63.51|62.31|63.6|62.4|63.63|62.43|63.51|62.31|64
1694103300000|2023-09-07 16:15:00|63.59|62.39|63.53|62.33|63.64|62.44|63.5|62.3|63
1694103600000|2023-09-07 16:20:00|63.52|62.32|63.55|62.35|63.55|62.35|63.49|62.29|67
1694103900000|2023-09-07 16:25:00|63.52|62.32|63.6|62.4|63.66|62.46|63.52|62.32|124
1694104200000|2023-09-07 16:30:00|63.61|62.41|63.65|62.45|63.67|62.47|63.59|62.39|72
1694104500000|2023-09-07 16:35:00|63.67|62.47|63.64|62.44|63.71|62.51|63.62|62.42|167
1694104800000|2023-09-07 16:40:00|63.65|62.45|63.73|62.53|63.75|62.55|63.64|62.44|146
1694105100000|2023-09-07 16:45:00|63.71|62.51|63.67|62.47|63.88|62.68|63.65|62.45|283
1694105400000|2023-09-07 16:50:00|63.68|62.48|63.65|62.45|63.7|62.5|63.59|62.39|163
1694105700000|2023-09-07 16:55:00|63.66|62.46|63.62|62.42|63.66|62.46|63.6|62.4|72
1694106000000|2023-09-07 17:00:00|63.61|62.41|63.48|62.28|63.61|62.41|63.47|62.27|103
1694106300000|2023-09-07 17:05:00|63.49|62.29|63.43|62.23|63.49|62.29|63.36|62.16|129
1694106600000|2023-09-07 17:10:00|63.45|62.25|63.42|62.22|63.48|62.28|63.42|62.22|46
1694106900000|2023-09-07 17:15:00|63.44|62.24|63.41|62.21|63.45|62.25|63.39|62.19|92
1694107200000|2023-09-07 17:20:00|63.4|62.2|63.52|62.32|63.55|62.35|63.4|62.2|63
1694107500000|2023-09-07 17:25:00|63.53|62.33|63.54|62.34|63.55|62.35|63.47|62.27|38
1694107800000|2023-09-07 17:30:00|63.55|62.35|63.51|62.31|63.57|62.37|63.5|62.3|117
1694108100000|2023-09-07 17:35:00|63.5|62.3|63.54|62.34|63.55|62.35|63.47|62.27|88
1694108400000|2023-09-07 17:40:00|63.53|62.33|63.58|62.38|63.64|62.44|63.53|62.33|86
1694108700000|2023-09-07 17:45:00|63.59|62.39|63.65|62.45|63.66|62.46|63.59|62.39|94
1694109000000|2023-09-07 17:50:00|63.64|62.44|63.67|62.47|63.7|62.5|63.62|62.42|105
1694109300000|2023-09-07 17:55:00|63.66|62.46|63.67|62.47|63.73|62.53|63.63|62.43|61
1694109600000|2023-09-07 18:00:00|63.69|62.49|63.68|62.48|63.77|62.57|63.65|62.45|116
1694109900000|2023-09-07 18:05:00|63.69|62.49|63.55|62.35|63.72|62.52|63.54|62.34|148
1694110200000|2023-09-07 18:10:00|63.56|62.36|63.57|62.37|63.6|62.4|63.54|62.34|80
1694110500000|2023-09-07 18:15:00|63.58|62.38|63.53|62.33|63.58|62.38|63.49|62.29|58
1694110800000|2023-09-07 18:20:00|63.54|62.34|63.53|62.33|63.57|62.37|63.5|62.3|63
1694111100000|2023-09-07 18:25:00|63.51|62.31|63.49|62.29|63.53|62.33|63.49|62.29|44
1694111400000|2023-09-07 18:30:00|63.5|62.3|63.44|62.24|63.51|62.31|63.42|62.22|82
1694111700000|2023-09-07 18:35:00|63.45|62.25|63.4|62.2|63.46|62.26|63.39|62.19|52
1694112000000|2023-09-07 18:40:00|63.39|62.19|63.44|62.24|63.5|62.3|63.39|62.19|49
1694112300000|2023-09-07 18:45:00|63.45|62.25|63.47|62.27|63.47|62.27|63.42|62.22|39
1694112600000|2023-09-07 18:50:00|63.46|62.26|63.46|62.26|63.5|62.3|63.45|62.25|78
1694112900000|2023-09-07 18:55:00|63.47|62.27|63.47|62.27|63.49|62.29|63.46|62.26|31
1694113200000|2023-09-07 19:00:00|63.48|62.28|63.41|62.21|63.48|62.28|63.38|62.18|58
1694113500000|2023-09-07 19:05:00|63.4|62.2|63.38|62.18|63.41|62.21|63.34|62.14|95
1694113800000|2023-09-07 19:10:00|63.37|62.17|63.38|62.18|63.4|62.2|63.36|62.16|69
1694114100000|2023-09-07 19:15:00|63.37|62.17|63.38|62.18|63.39|62.19|63.34|62.14|61
1694114400000|2023-09-07 19:20:00|63.39|62.19|63.42|62.22|63.42|62.22|63.38|62.18|38
1694114700000|2023-09-07 19:25:00|63.41|62.21|63.46|62.26|63.46|62.26|63.4|62.2|49
1694115000000|2023-09-07 19:30:00|63.45|62.25|63.42|62.22|63.46|62.26|63.42|62.22|34
1694115300000|2023-09-07 19:35:00|63.41|62.21|63.44|62.24|63.46|62.26|63.41|62.21|41
1694115600000|2023-09-07 19:40:00|63.45|62.25|63.5|62.3|63.5|62.3|63.45|62.25|27
1694115900000|2023-09-07 19:45:00|63.49|62.29|63.48|62.28|63.49|62.29|63.43|62.23|29
1694116200000|2023-09-07 19:50:00|63.49|62.29|63.52|62.32|63.54|62.34|63.48|62.28|49
1694116500000|2023-09-07 19:55:00|63.51|62.31|63.5|62.3|63.53|62.33|63.49|62.29|44
1694116800000|2023-09-07 20:00:00|63.51|62.31|63.54|62.34|63.54|62.34|63.49|62.29|68
1694117100000|2023-09-07 20:05:00|63.55|62.35|63.57|62.37|63.6|62.4|63.55|62.35|51
1694117400000|2023-09-07 20:10:00|63.56|62.36|63.59|62.39|63.59|62.39|63.55|62.35|25
1694117700000|2023-09-07 20:15:00|63.58|62.38|63.51|62.31|63.59|62.39|63.51|62.31|43
1694118000000|2023-09-07 20:20:00|63.52|62.32|63.58|62.38|63.58|62.38|63.52|62.32|37
1694118300000|2023-09-07 20:25:00|63.57|62.37|63.59|62.39|63.6|62.4|63.55|62.35|82
1694118600000|2023-09-07 20:30:00|63.6|62.4|63.58|62.38|63.62|62.42|63.56|62.36|56
1694118900000|2023-09-07 20:35:00|63.6|62.4|63.62|62.42|63.63|62.43|63.58|62.38|50
1694119200000|2023-09-07 20:40:00|63.61|62.41|63.61|62.41|63.62|62.42|63.59|62.39|17
1694119500000|2023-09-07 20:45:00|63.62|62.42|63.64|62.44|63.65|62.45|63.61|62.41|37
1694119800000|2023-09-07 20:50:00|63.65|62.45|63.73|62.53|63.76|62.56|63.62|62.42|98
1694120100000|2023-09-07 20:55:00|63.72|62.52|63.71|62.51|63.74|62.54|63.69|62.49|48
1694120400000|2023-09-07 21:00:00|63.72|62.52|63.76|62.56|63.86|62.66|63.69|62.49|135
1694120700000|2023-09-07 21:05:00|63.77|62.57|64.13|62.93|64.21|63.01|63.77|62.57|163
1694121000000|2023-09-07 21:10:00|64.14|62.94|64.17|62.97|64.22|63.02|63.95|62.75|193
1694121300000|2023-09-07 21:15:00|64.18|62.98|64.81|63.61|65.01|63.81|64.18|62.98|418
1694121600000|2023-09-07 21:20:00|64.83|63.63|64.55|63.35|64.93|63.73|64.52|63.32|204
1694121900000|2023-09-07 21:25:00|64.54|63.34|64.08|62.88|64.55|63.35|64.04|62.84|129
1694122200000|2023-09-07 21:30:00|64.09|62.89|64.04|62.84|64.13|62.93|63.96|62.76|125
1694122500000|2023-09-07 21:35:00|64.06|62.86|64.09|62.89|64.24|63.04|64.06|62.86|85
1694122800000|2023-09-07 21:40:00|64.1|62.9|64.12|62.92|64.14|62.94|64.07|62.87|29
1694123100000|2023-09-07 21:45:00|64.11|62.91|64.22|63.02|64.22|63.02|64.09|62.89|28
1694123400000|2023-09-07 21:50:00|64.21|63.01|64.19|62.99|64.25|63.05|64.16|62.96|29
1694123700000|2023-09-07 21:55:00|64.2|63|64.1|62.9|64.24|63.04|64.1|62.9|47
1694124000000|2023-09-07 22:00:00|64.11|62.91|64.23|63.03|64.24|63.04|64.11|62.91|137
1694124300000|2023-09-07 22:05:00|64.24|63.04|64.29|63.09|64.3|63.1|64.19|62.99|108
1694124600000|2023-09-07 22:10:00|64.3|63.1|64.18|62.98|64.3|63.1|64.17|62.97|90
1694124900000|2023-09-07 22:15:00|64.17|62.97|64.26|63.06|64.3|63.1|64.16|62.96|78
1694125200000|2023-09-07 22:20:00|64.27|63.07|64.21|63.01|64.27|63.07|64.19|62.99|41
1694125500000|2023-09-07 22:25:00|64.22|63.02|64.34|63.14|64.36|63.16|64.22|63.02|110
1694125800000|2023-09-07 22:30:00|64.33|63.13|64.4|63.2|64.44|63.24|64.31|63.11|153
1694126100000|2023-09-07 22:35:00|64.41|63.21|64.46|63.26|64.51|63.31|64.39|63.19|225
1694126400000|2023-09-07 22:40:00|64.47|63.27|64.45|63.25|64.5|63.3|64.41|63.21|138
1694126700000|2023-09-07 22:45:00|64.47|63.27|64.49|63.29|64.53|63.33|64.42|63.22|150
1694127000000|2023-09-07 22:50:00|64.5|63.3|64.56|63.36|64.56|63.36|64.47|63.27|105
1694127300000|2023-09-07 22:55:00|64.55|63.35|64.42|63.22|64.56|63.36|64.41|63.21|147
1694127600000|2023-09-07 23:00:00|64.43|63.23|64.57|63.37|64.57|63.37|64.42|63.22|102
1694127900000|2023-09-07 23:05:00|64.58|63.38|64.57|63.37|64.58|63.38|64.55|63.35|59
1694128200000|2023-09-07 23:10:00|64.56|63.36|64.27|63.07|64.58|63.38|64.26|63.06|181
1694128500000|2023-09-07 23:15:00|64.26|63.06|64.26|63.06|64.36|63.16|64.24|63.04|108
1694128800000|2023-09-07 23:20:00|64.27|63.07|64.22|63.02|64.36|63.16|64.22|63.02|137
1694129100000|2023-09-07 23:25:00|64.23|63.03|64.2|63|64.23|63.03|64.18|62.98|82
1694129400000|2023-09-07 23:30:00|64.22|63.02|64.12|62.92|64.23|63.03|64.09|62.89|129
1694129700000|2023-09-07 23:35:00|64.11|62.91|64.18|62.98|64.26|63.06|64.11|62.91|119
1694130000000|2023-09-07 23:40:00|64.17|62.97|64.17|62.97|64.21|63.01|64.14|62.94|53
1694130300000|2023-09-07 23:45:00|64.18|62.98|64.15|62.95|64.19|62.99|64.14|62.94|88
1694130600000|2023-09-07 23:50:00|64.14|62.94|64.22|63.02|64.24|63.04|64.12|62.92|91
1694130900000|2023-09-07 23:55:00|64.21|63.01|64.32|63.12|64.33|63.13|64.21|63.01|73
1694131200000|2023-09-08 00:00:00|64.33|63.13|64.22|63.02|64.35|63.15|64.22|63.02|90
1694131500000|2023-09-08 00:05:00|64.23|63.03|64.16|62.96|64.23|63.03|64.12|62.92|74
1694131800000|2023-09-08 00:10:00|64.15|62.95|64.12|62.92|64.15|62.95|64.1|62.9|74
1694132100000|2023-09-08 00:15:00|64.11|62.91|64.18|62.98|64.2|63|64.11|62.91|43
1694132400000|2023-09-08 00:20:00|64.17|62.97|64.29|63.09|64.32|63.12|64.17|62.97|71
1694132700000|2023-09-08 00:25:00|64.28|63.08|64.23|63.03|64.28|63.08|64.22|63.02|60
1694133000000|2023-09-08 00:30:00|64.24|63.04|64.36|63.16|64.39|63.19|64.23|63.03|66
1694133300000|2023-09-08 00:35:00|64.35|63.15|64.41|63.21|64.41|63.21|64.32|63.12|82
1694133600000|2023-09-08 00:40:00|64.42|63.22|64.54|63.34|64.58|63.38|64.42|63.22|158
1694133900000|2023-09-08 00:45:00|64.53|63.33|64.44|63.24|64.58|63.38|64.44|63.24|119
1694134200000|2023-09-08 00:50:00|64.45|63.25|64.59|63.39|64.6|63.4|64.44|63.24|113
1694134500000|2023-09-08 00:55:00|64.6|63.4|64.63|63.43|64.82|63.62|64.57|63.37|152
1694134800000|2023-09-08 01:00:00|64.64|63.44|64.55|63.35|64.68|63.48|64.53|63.33|158
1694135100000|2023-09-08 01:05:00|64.54|63.34|64.42|63.22|64.55|63.35|64.42|63.22|187
1694135400000|2023-09-08 01:10:00|64.43|63.23|64.47|63.27|64.48|63.28|64.38|63.18|97
1694135700000|2023-09-08 01:15:00|64.46|63.26|64.46|63.26|64.52|63.32|64.42|63.22|137
1694136000000|2023-09-08 01:20:00|64.45|63.25|64.53|63.33|64.53|63.33|64.42|63.22|93
1694136300000|2023-09-08 01:25:00|64.52|63.32|64.46|63.26|64.56|63.36|64.46|63.26|77
1694136600000|2023-09-08 01:30:00|64.47|63.27|64.52|63.32|64.52|63.32|64.44|63.24|53
1694136900000|2023-09-08 01:35:00|64.51|63.31|64.48|63.28|64.54|63.34|64.47|63.27|50
1694137200000|2023-09-08 01:40:00|64.47|63.27|64.44|63.24|64.48|63.28|64.43|63.23|40
1694137500000|2023-09-08 01:45:00|64.43|63.23|64.34|63.14|64.44|63.24|64.32|63.12|91
1694137800000|2023-09-08 01:50:00|64.33|63.13|64.31|63.11|64.34|63.14|64.28|63.08|92
1694138100000|2023-09-08 01:55:00|64.3|63.1|64.25|63.05|64.31|63.11|64.25|63.05|64
1694138400000|2023-09-08 02:00:00|64.26|63.06|64.31|63.11|64.31|63.11|64.24|63.04|73
1694138700000|2023-09-08 02:05:00|64.29|63.09|64.28|63.08|64.32|63.12|64.28|63.08|35
1694139000000|2023-09-08 02:10:00|64.29|63.09|64.25|63.05|64.3|63.1|64.24|63.04|36
1694139300000|2023-09-08 02:15:00|64.24|63.04|64.23|63.03|64.26|63.06|64.22|63.02|18
1694139600000|2023-09-08 02:20:00|64.22|63.02|64.22|63.02|64.23|63.03|64.17|62.97|92
1694139900000|2023-09-08 02:25:00|64.21|63.01|64.18|62.98|64.22|63.02|64.18|62.98|37
1694140200000|2023-09-08 02:30:00|64.17|62.97|64.13|62.93|64.17|62.97|64.13|62.93|49
1694140500000|2023-09-08 02:35:00|64.14|62.94|64.14|62.94|64.17|62.97|64.13|62.93|42
1694140800000|2023-09-08 02:40:00|64.13|62.93|64.09|62.89|64.15|62.95|64.08|62.88|81
1694141100000|2023-09-08 02:45:00|64.08|62.88|64.09|62.89|64.11|62.91|64.07|62.87|78
1694141400000|2023-09-08 02:50:00|64.1|62.9|64.09|62.89|64.11|62.91|64.06|62.86|62
1694141700000|2023-09-08 02:55:00|64.08|62.88|64.07|62.87|64.09|62.89|64.05|62.85|78
1694142000000|2023-09-08 03:00:00|64.08|62.88|64.06|62.86|64.11|62.91|64.06|62.86|86
1694142300000|2023-09-08 03:05:00|64.08|62.88|64.07|62.87|64.08|62.88|64.05|62.85|39
1694142600000|2023-09-08 03:10:00|64.08|62.88|64.14|62.94|64.19|62.99|64.07|62.87|40
1694142900000|2023-09-08 03:15:00|64.16|62.96|64.19|62.99|64.19|62.99|64.15|62.95|28
1694143200000|2023-09-08 03:20:00|64.18|62.98|64.21|63.01|64.21|63.01|64.16|62.96|57
1694143500000|2023-09-08 03:25:00|64.2|63|64.19|62.99|64.21|63.01|64.18|62.98|34
1694143800000|2023-09-08 03:30:00|64.2|63|64.19|62.99|64.2|63|64.12|62.92|53
1694144100000|2023-09-08 03:35:00|64.2|63|64.23|63.03|64.25|63.05|64.13|62.93|101
1694144400000|2023-09-08 03:40:00|64.22|63.02|64.17|62.97|64.22|63.02|64.13|62.93|139
1694144700000|2023-09-08 03:45:00|64.18|62.98|64.26|63.06|64.31|63.11|64.17|62.97|131
1694145000000|2023-09-08 03:50:00|64.25|63.05|64.2|63|64.25|63.05|64.2|63|75
1694145300000|2023-09-08 03:55:00|64.19|62.99|64.16|62.96|64.2|63|64.16|62.96|26
1694145600000|2023-09-08 04:00:00|64.17|62.97|64.19|62.99|64.2|63|64.14|62.94|38
1694145900000|2023-09-08 04:05:00|64.2|63|64.14|62.94|64.22|63.02|64.14|62.94|53
1694146200000|2023-09-08 04:10:00|64.15|62.95|64.15|62.95|64.16|62.96|64.13|62.93|48
1694146500000|2023-09-08 04:15:00|64.16|62.96|64.14|62.94|64.18|62.98|64.13|62.93|39
1694146800000|2023-09-08 04:20:00|64.13|62.93|64.13|62.93|64.15|62.95|64.13|62.93|19
1694147100000|2023-09-08 04:25:00|64.14|62.94|64.16|62.96|64.18|62.98|64.13|62.93|18
1694147400000|2023-09-08 04:30:00|64.17|62.97|64.15|62.95|64.17|62.97|64.15|62.95|39
1694147700000|2023-09-08 04:35:00|64.14|62.94|64.18|62.98|64.2|63|64.13|62.93|54
1694148000000|2023-09-08 04:40:00|64.17|62.97|64.25|63.05|64.26|63.06|64.12|62.92|140
1694148300000|2023-09-08 04:45:00|64.26|63.06|64.33|63.13|64.35|63.15|64.23|63.03|114
1694148600000|2023-09-08 04:50:00|64.32|63.12|64.24|63.04|64.33|63.13|64.24|63.04|63
1694148900000|2023-09-08 04:55:00|64.23|63.03|64.3|63.1|64.31|63.11|64.23|63.03|34
1694149200000|2023-09-08 05:00:00|64.31|63.11|64.3|63.1|64.37|63.17|64.3|63.1|84
1694149500000|2023-09-08 05:05:00|64.31|63.11|64.25|63.05|64.31|63.11|64.25|63.05|35
1694149800000|2023-09-08 05:10:00|64.26|63.06|64.22|63.02|64.26|63.06|64.21|63.01|29
1694150100000|2023-09-08 05:15:00|64.21|63.01|64.32|63.12|64.33|63.13|64.21|63.01|65
1694150400000|2023-09-08 05:20:00|64.31|63.11|64.24|63.04|64.32|63.12|64.22|63.02|56
1694150700000|2023-09-08 05:25:00|64.25|63.05|64.24|63.04|64.26|63.06|64.23|63.03|26
1694151000000|2023-09-08 05:30:00|64.23|63.03|64.22|63.02|64.25|63.05|64.22|63.02|25
1694151300000|2023-09-08 05:35:00|64.23|63.03|64.2|63|64.24|63.04|64.2|63|76
1694151600000|2023-09-08 05:40:00|64.21|63.01|64.14|62.94|64.22|63.02|64.11|62.91|87
1694151900000|2023-09-08 05:45:00|64.13|62.93|64.04|62.84|64.14|62.94|64.03|62.83|83
1694152200000|2023-09-08 05:50:00|64.05|62.85|64|62.8|64.06|62.86|63.94|62.74|86
1694152500000|2023-09-08 05:55:00|63.99|62.79|63.91|62.71|64|62.8|63.91|62.71|80
1694152800000|2023-09-08 06:00:00|63.92|62.72|63.91|62.71|63.93|62.73|63.84|62.64|114
1694153100000|2023-09-08 06:05:00|63.9|62.7|63.84|62.64|63.94|62.74|63.79|62.59|118
1694153400000|2023-09-08 06:10:00|63.83|62.63|63.81|62.61|63.87|62.67|63.81|62.61|48
1694153700000|2023-09-08 06:15:00|63.82|62.62|63.79|62.59|63.84|62.64|63.77|62.57|91
1694154000000|2023-09-08 06:20:00|63.78|62.58|63.78|62.58|63.83|62.63|63.78|62.58|34
1694154300000|2023-09-08 06:25:00|63.79|62.59|63.89|62.69|63.89|62.69|63.78|62.58|36
1694154600000|2023-09-08 06:30:00|63.88|62.68|63.78|62.58|63.89|62.69|63.78|62.58|81
1694154900000|2023-09-08 06:35:00|63.79|62.59|63.85|62.65|63.87|62.67|63.78|62.58|43
1694155200000|2023-09-08 06:40:00|63.84|62.64|63.83|62.63|63.86|62.66|63.82|62.62|36
1694155500000|2023-09-08 06:45:00|63.84|62.64|63.92|62.72|63.93|62.73|63.83|62.63|31
1694155800000|2023-09-08 06:50:00|63.91|62.71|63.9|62.7|63.92|62.72|63.88|62.68|32
1694156100000|2023-09-08 06:55:00|63.89|62.69|63.9|62.7|63.91|62.71|63.88|62.68|81
1694156400000|2023-09-08 07:00:00|63.89|62.69|63.9|62.7|63.9|62.7|63.85|62.65|65
1694156700000|2023-09-08 07:05:00|63.89|62.69|63.92|62.72|63.95|62.75|63.89|62.69|76
1694157000000|2023-09-08 07:10:00|63.93|62.73|63.97|62.77|63.99|62.79|63.92|62.72|50
1694157300000|2023-09-08 07:15:00|63.96|62.76|63.95|62.75|63.97|62.77|63.93|62.73|86
1694157600000|2023-09-08 07:20:00|63.94|62.74|63.99|62.79|64|62.8|63.94|62.74|60
1694157900000|2023-09-08 07:25:00|63.98|62.78|64|62.8|64|62.8|63.95|62.75|92
1694158200000|2023-09-08 07:30:00|63.99|62.79|63.99|62.79|64|62.8|63.95|62.75|91
1694158500000|2023-09-08 07:35:00|63.98|62.78|63.97|62.77|64|62.8|63.97|62.77|48
1694158800000|2023-09-08 07:40:00|63.98|62.78|63.91|62.71|63.98|62.78|63.91|62.71|40
1694159100000|2023-09-08 07:45:00|63.92|62.72|63.96|62.76|63.98|62.78|63.91|62.71|55
1694159400000|2023-09-08 07:50:00|63.97|62.77|63.96|62.76|63.98|62.78|63.94|62.74|55
1694159700000|2023-09-08 07:55:00|63.95|62.75|63.96|62.76|63.97|62.77|63.95|62.75|35
1694160000000|2023-09-08 08:00:00|63.95|62.75|63.89|62.69|63.96|62.76|63.89|62.69|45
1694160300000|2023-09-08 08:05:00|63.9|62.7|63.89|62.69|63.92|62.72|63.89|62.69|36
1694160600000|2023-09-08 08:10:00|63.9|62.7|63.84|62.64|63.91|62.71|63.83|62.63|78
1694160900000|2023-09-08 08:15:00|63.85|62.65|63.8|62.6|63.86|62.66|63.8|62.6|42
1694161200000|2023-09-08 08:20:00|63.81|62.61|63.83|62.63|63.89|62.69|63.8|62.6|76
1694161500000|2023-09-08 08:25:00|63.84|62.64|63.82|62.62|63.92|62.72|63.81|62.61|134
1694161800000|2023-09-08 08:30:00|63.81|62.61|63.93|62.73|63.94|62.74|63.8|62.6|117
1694162100000|2023-09-08 08:35:00|63.92|62.72|63.85|62.65|63.92|62.72|63.83|62.63|81
1694162400000|2023-09-08 08:40:00|63.86|62.66|63.86|62.66|63.88|62.68|63.84|62.64|35
1694162700000|2023-09-08 08:45:00|63.87|62.67|63.86|62.66|63.88|62.68|63.82|62.62|64
1694163000000|2023-09-08 08:50:00|63.87|62.67|63.86|62.66|63.88|62.68|63.85|62.65|52
1694163300000|2023-09-08 08:55:00|63.87|62.67|63.87|62.67|63.91|62.71|63.86|62.66|64
1694163600000|2023-09-08 09:00:00|63.88|62.68|63.81|62.61|63.9|62.7|63.81|62.61|80
1694163900000|2023-09-08 09:05:00|63.82|62.62|63.89|62.69|63.9|62.7|63.78|62.58|91
1694164200000|2023-09-08 09:10:00|63.88|62.68|63.94|62.74|63.95|62.75|63.87|62.67|40
1694164500000|2023-09-08 09:15:00|63.93|62.73|63.9|62.7|63.95|62.75|63.9|62.7|44
1694164800000|2023-09-08 09:20:00|63.91|62.71|63.94|62.74|63.95|62.75|63.89|62.69|64
1694165100000|2023-09-08 09:25:00|63.95|62.75|63.9|62.7|63.96|62.76|63.86|62.66|81
1694165400000|2023-09-08 09:30:00|63.89|62.69|63.87|62.67|63.89|62.69|63.8|62.6|92
1694165700000|2023-09-08 09:35:00|63.86|62.66|63.89|62.69|63.9|62.7|63.85|62.65|34
1694166000000|2023-09-08 09:40:00|63.88|62.68|63.89|62.69|63.9|62.7|63.84|62.64|61
1694166300000|2023-09-08 09:45:00|63.88|62.68|63.94|62.74|63.94|62.74|63.87|62.67|80
1694166600000|2023-09-08 09:50:00|63.93|62.73|63.85|62.65|63.93|62.73|63.84|62.64|45
1694166900000|2023-09-08 09:55:00|63.83|62.63|63.7|62.5|63.84|62.64|63.69|62.49|106
1694167200000|2023-09-08 10:00:00|63.69|62.49|63.28|62.08|63.7|62.5|63.24|62.04|492
1694167500000|2023-09-08 10:05:00|63.29|62.09|62.61|61.41|63.29|62.09|62.14|60.94|627
1694167800000|2023-09-08 10:10:00|62.62|61.42|62.67|61.47|62.8|61.6|62.47|61.27|413
1694168100000|2023-09-08 10:15:00|62.66|61.46|62.58|61.38|62.67|61.47|62.36|61.16|307
1694168400000|2023-09-08 10:20:00|62.59|61.39|62.74|61.54|62.81|61.61|62.56|61.36|211
1694168700000|2023-09-08 10:25:00|62.73|61.53|63.04|61.84|63.05|61.85|62.73|61.53|166
1694169000000|2023-09-08 10:30:00|63.05|61.85|63.08|61.88|63.23|62.03|62.96|61.76|211
1694169300000|2023-09-08 10:35:00|63.09|61.89|63.14|61.94|63.16|61.96|63.04|61.84|125
1694169600000|2023-09-08 10:40:00|63.13|61.93|63.12|61.92|63.17|61.97|63.1|61.9|106
1694169900000|2023-09-08 10:45:00|63.11|61.91|63.11|61.91|63.2|62|63.09|61.89|126
1694170200000|2023-09-08 10:50:00|63.12|61.92|63.17|61.97|63.21|62.01|63.11|61.91|73
1694170500000|2023-09-08 10:55:00|63.18|61.98|63.2|62|63.2|62|63.13|61.93|68
1694170800000|2023-09-08 11:00:00|63.19|61.99|63.21|62.01|63.24|62.04|63.14|61.94|80
1694171100000|2023-09-08 11:05:00|63.22|62.02|63.15|61.95|63.22|62.02|63.13|61.93|66
1694171400000|2023-09-08 11:10:00|63.14|61.94|63.17|61.97|63.19|61.99|63.13|61.93|48
1694171700000|2023-09-08 11:15:00|63.16|61.96|63.17|61.97|63.18|61.98|63.11|61.91|59
1694172000000|2023-09-08 11:20:00|63.19|61.99|63.21|62.01|63.25|62.05|63.17|61.97|59
1694172300000|2023-09-08 11:25:00|63.2|62|63.14|61.94|63.21|62.01|63.14|61.94|40
1694172600000|2023-09-08 11:30:00|63.13|61.93|63.16|61.96|63.16|61.96|63.1|61.9|61
1694172900000|2023-09-08 11:35:00|63.15|61.95|63.15|61.95|63.17|61.97|63.14|61.94|35
1694173200000|2023-09-08 11:40:00|63.14|61.94|63.12|61.92|63.16|61.96|63.1|61.9|49
1694173500000|2023-09-08 11:45:00|63.11|61.91|63.13|61.93|63.14|61.94|63.09|61.89|45
1694173800000|2023-09-08 11:50:00|63.12|61.92|63.12|61.92|63.14|61.94|63.11|61.91|41
1694174100000|2023-09-08 11:55:00|63.13|61.93|63.15|61.95|63.17|61.97|63.11|61.91|51
1694174400000|2023-09-08 12:00:00|63.14|61.94|63.15|61.95|63.15|61.95|63.11|61.91|94
1694174700000|2023-09-08 12:05:00|63.14|61.94|63.2|62|63.2|62|63.13|61.93|35
1694175000000|2023-09-08 12:10:00|63.21|62.01|63.25|62.05|63.26|62.06|63.2|62|45
1694175300000|2023-09-08 12:15:00|63.24|62.04|63.27|62.07|63.27|62.07|63.24|62.04|18
1694175600000|2023-09-08 12:20:00|63.28|62.08|63.32|62.12|63.36|62.16|63.27|62.07|86
1694175900000|2023-09-08 12:25:00|63.31|62.11|63.32|62.12|63.34|62.14|63.29|62.09|48
1694176200000|2023-09-08 12:30:00|63.31|62.11|63.36|62.16|63.36|62.16|63.27|62.07|47
1694176500000|2023-09-08 12:35:00|63.35|62.15|63.37|62.17|63.4|62.2|63.34|62.14|52
1694176800000|2023-09-08 12:40:00|63.36|62.16|63.37|62.17|63.38|62.18|63.34|62.14|44
1694177100000|2023-09-08 12:45:00|63.38|62.18|63.32|62.12|63.38|62.18|63.31|62.11|76
1694177400000|2023-09-08 12:50:00|63.33|62.13|63.31|62.11|63.34|62.14|63.29|62.09|49
1694177700000|2023-09-08 12:55:00|63.3|62.1|63.31|62.11|63.31|62.11|63.28|62.08|72
1694178000000|2023-09-08 13:00:00|63.3|62.1|63.33|62.13|63.34|62.14|63.3|62.1|37
1694178300000|2023-09-08 13:05:00|63.32|62.12|63.28|62.08|63.33|62.13|63.25|62.05|60
1694178600000|2023-09-08 13:10:00|63.27|62.07|63.28|62.08|63.28|62.08|63.26|62.06|37
1694178900000|2023-09-08 13:15:00|63.27|62.07|63.32|62.12|63.35|62.15|63.27|62.07|86
1694179200000|2023-09-08 13:20:00|63.33|62.13|63.35|62.15|63.36|62.16|63.29|62.09|47
1694179500000|2023-09-08 13:25:00|63.33|62.13|63.34|62.14|63.36|62.16|63.33|62.13|39
1694179800000|2023-09-08 13:30:00|63.33|62.13|63.52|62.32|63.53|62.33|63.33|62.13|69
1694180100000|2023-09-08 13:35:00|63.51|62.31|63.45|62.25|63.53|62.33|63.44|62.24|92
1694180400000|2023-09-08 13:40:00|63.44|62.24|63.44|62.24|63.44|62.24|63.39|62.19|57
1694180700000|2023-09-08 13:45:00|63.43|62.23|63.5|62.3|63.55|62.35|63.4|62.2|99
1694181000000|2023-09-08 13:50:00|63.48|62.28|63.49|62.29|63.55|62.35|63.48|62.28|58
1694181300000|2023-09-08 13:55:00|63.48|62.28|63.43|62.23|63.48|62.28|63.4|62.2|103
1694181600000|2023-09-08 14:00:00|63.44|62.24|63.46|62.26|63.46|62.26|63.39|62.19|81
1694181900000|2023-09-08 14:05:00|63.45|62.25|63.37|62.17|63.46|62.26|63.37|62.17|72
1694182200000|2023-09-08 14:10:00|63.38|62.18|63.37|62.17|63.4|62.2|63.35|62.15|51
1694182500000|2023-09-08 14:15:00|63.38|62.18|63.4|62.2|63.4|62.2|63.37|62.17|18
1694182800000|2023-09-08 14:20:00|63.41|62.21|63.41|62.21|63.42|62.22|63.39|62.19|33
1694183100000|2023-09-08 14:25:00|63.4|62.2|63.45|62.25|63.46|62.26|63.4|62.2|56
1694183400000|2023-09-08 14:30:00|63.46|62.26|63.43|62.23|63.46|62.26|63.42|62.22|45
1694183700000|2023-09-08 14:35:00|63.42|62.22|63.43|62.23|63.46|62.26|63.42|62.22|28
1694184000000|2023-09-08 14:40:00|63.42|62.22|63.41|62.21|63.43|62.23|63.4|62.2|42
1694184300000|2023-09-08 14:45:00|63.42|62.22|63.36|62.16|63.42|62.22|63.35|62.15|45
1694184600000|2023-09-08 14:50:00|63.35|62.15|63.34|62.14|63.39|62.19|63.28|62.08|70
1694184900000|2023-09-08 14:55:00|63.35|62.15|63.32|62.12|63.38|62.18|63.31|62.11|65
1694185200000|2023-09-08 15:00:00|63.31|62.11|63.31|62.11|63.35|62.15|63.29|62.09|85
1694185500000|2023-09-08 15:05:00|63.33|62.13|63.29|62.09|63.36|62.16|63.29|62.09|45
1694185800000|2023-09-08 15:10:00|63.3|62.1|63.38|62.18|63.4|62.2|63.29|62.09|73
1694186100000|2023-09-08 15:15:00|63.39|62.19|63.31|62.11|63.39|62.19|63.31|62.11|44
1694186400000|2023-09-08 15:20:00|63.3|62.1|63.35|62.15|63.36|62.16|63.29|62.09|92
1694186700000|2023-09-08 15:25:00|63.34|62.14|63.35|62.15|63.37|62.17|63.34|62.14|56
1694187000000|2023-09-08 15:30:00|63.34|62.14|63.38|62.18|63.39|62.19|63.33|62.13|57
1694187300000|2023-09-08 15:35:00|63.39|62.19|63.38|62.18|63.39|62.19|63.35|62.15|18
1694187600000|2023-09-08 15:40:00|63.39|62.19|63.33|62.13|63.39|62.19|63.32|62.12|37
1694187900000|2023-09-08 15:45:00|63.32|62.12|63.22|62.02|63.32|62.12|63.21|62.01|83
1694188200000|2023-09-08 15:50:00|63.21|62.01|63.21|62.01|63.23|62.03|63.19|61.99|36
1694188500000|2023-09-08 15:55:00|63.22|62.02|63.19|61.99|63.23|62.03|63.19|61.99|34
1694188800000|2023-09-08 16:00:00|63.18|61.98|63.16|61.96|63.2|62|63.16|61.96|53
1694189100000|2023-09-08 16:05:00|63.15|61.95|63.16|61.96|63.17|61.97|63.13|61.93|43
1694189400000|2023-09-08 16:10:00|63.15|61.95|63.21|62.01|63.22|62.02|63.15|61.95|31
1694189700000|2023-09-08 16:15:00|63.22|62.02|63.25|62.05|63.25|62.05|63.21|62.01|22
1694190000000|2023-09-08 16:20:00|63.24|62.04|63.28|62.08|63.29|62.09|63.23|62.03|50
1694190300000|2023-09-08 16:25:00|63.27|62.07|63.23|62.03|63.29|62.09|63.23|62.03|29
1694190600000|2023-09-08 16:30:00|63.22|62.02|63.27|62.07|63.29|62.09|63.21|62.01|47
1694190900000|2023-09-08 16:35:00|63.26|62.06|63.14|61.94|63.26|62.06|63.1|61.9|149
1694191200000|2023-09-08 16:40:00|63.13|61.93|63.12|61.92|63.19|61.99|63.09|61.89|192
1694191500000|2023-09-08 16:45:00|63.13|61.93|63.13|61.93|63.16|61.96|63.11|61.91|110
1694191800000|2023-09-08 16:50:00|63.12|61.92|62.96|61.76|63.13|61.93|62.91|61.71|159
1694192100000|2023-09-08 16:55:00|62.95|61.75|63.06|61.86|63.08|61.88|62.95|61.75|94
1694192400000|2023-09-08 17:00:00|63.07|61.87|63.07|61.87|63.1|61.9|63.03|61.83|57
1694192700000|2023-09-08 17:05:00|63.06|61.86|63.01|61.81|63.08|61.88|63.01|61.81|37
1694193000000|2023-09-08 17:10:00|63|61.8|63.07|61.87|63.08|61.88|63|61.8|43
1694193300000|2023-09-08 17:15:00|63.08|61.88|63.1|61.9|63.13|61.93|63.06|61.86|70
1694193600000|2023-09-08 17:20:00|63.09|61.89|62.98|61.78|63.1|61.9|62.98|61.78|63
1694193900000|2023-09-08 17:25:00|62.99|61.79|63.04|61.84|63.07|61.87|62.95|61.75|68
1694194200000|2023-09-08 17:30:00|63.03|61.83|62.99|61.79|63.04|61.84|62.97|61.77|45
1694194500000|2023-09-08 17:35:00|62.98|61.78|63.1|61.9|63.13|61.93|62.97|61.77|97
1694194800000|2023-09-08 17:40:00|63.11|61.91|63.15|61.95|63.17|61.97|63.1|61.9|49
1694195100000|2023-09-08 17:45:00|63.14|61.94|63.18|61.98|63.23|62.03|63.13|61.93|99
1694195400000|2023-09-08 17:50:00|63.19|61.99|63.2|62|63.25|62.05|63.19|61.99|41
1694195700000|2023-09-08 17:55:00|63.19|61.99|63.19|61.99|63.22|62.02|63.16|61.96|49
1694196000000|2023-09-08 18:00:00|63.18|61.98|63.16|61.96|63.19|61.99|63.15|61.95|15
1694196300000|2023-09-08 18:05:00|63.15|61.95|63.18|61.98|63.18|61.98|63.11|61.91|35
1694196600000|2023-09-08 18:10:00|63.17|61.97|63.1|61.9|63.18|61.98|63.1|61.9|40
1694196900000|2023-09-08 18:15:00|63.11|61.91|63.12|61.92|63.13|61.93|63.11|61.91|36
1694197200000|2023-09-08 18:20:00|63.11|61.91|63.14|61.94|63.17|61.97|63.11|61.91|53
1694197500000|2023-09-08 18:25:00|63.15|61.95|63.1|61.9|63.15|61.95|63.09|61.89|38
1694197800000|2023-09-08 18:30:00|63.08|61.88|63.06|61.86|63.08|61.88|63.01|61.81|65
1694198100000|2023-09-08 18:35:00|63.05|61.85|63.06|61.86|63.12|61.92|63.05|61.85|43
1694198400000|2023-09-08 18:40:00|63.07|61.87|63.11|61.91|63.14|61.94|63.05|61.85|60
1694198700000|2023-09-08 18:45:00|63.12|61.92|63.03|61.83|63.12|61.92|63.01|61.81|58
1694199000000|2023-09-08 18:50:00|63.04|61.84|63.08|61.88|63.08|61.88|63.02|61.82|28
1694199300000|2023-09-08 18:55:00|63.09|61.89|63.05|61.85|63.1|61.9|63.05|61.85|53
1694199600000|2023-09-08 19:00:00|63.04|61.84|62.99|61.79|63.04|61.84|62.98|61.78|52
1694199900000|2023-09-08 19:05:00|63|61.8|63.02|61.82|63.03|61.83|63|61.8|22
1694200200000|2023-09-08 19:10:00|63|61.8|63|61.8|63.01|61.81|62.97|61.77|42
1694200500000|2023-09-08 19:15:00|62.99|61.79|63|61.8|63|61.8|62.98|61.78|44
1694200800000|2023-09-08 19:20:00|63.01|61.81|63.1|61.9|63.1|61.9|63|61.8|47
1694201100000|2023-09-08 19:25:00|63.09|61.89|63.13|61.93|63.14|61.94|63.08|61.88|44
1694201400000|2023-09-08 19:30:00|63.14|61.94|63.12|61.92|63.18|61.98|63.11|61.91|38
1694201700000|2023-09-08 19:35:00|63.13|61.93|63.12|61.92|63.15|61.95|63.09|61.89|57
1694202000000|2023-09-08 19:40:00|63.13|61.93|63.17|61.97|63.17|61.97|63.12|61.92|48
1694202300000|2023-09-08 19:45:00|63.16|61.96|63.14|61.94|63.17|61.97|63.11|61.91|46
1694202600000|2023-09-08 19:50:00|63.15|61.95|63.13|61.93|63.15|61.95|63.12|61.92|38
1694202900000|2023-09-08 19:55:00|63.14|61.94|63.1|61.9|63.15|61.95|63.09|61.89|42
1694203200000|2023-09-08 20:00:00|63.11|61.91|63.14|61.94|63.14|61.94|63.08|61.88|35
1694203500000|2023-09-08 20:05:00|63.15|61.95|63.04|61.84|63.16|61.96|63.04|61.84|44
1694203800000|2023-09-08 20:10:00|63.05|61.85|63.08|61.88|63.08|61.88|63.04|61.84|12
1694204100000|2023-09-08 20:15:00|63.07|61.87|63.07|61.87|63.07|61.87|63.03|61.83|25
1694204400000|2023-09-08 20:20:00|63.06|61.86|63.11|61.91|63.11|61.91|63.06|61.86|26
1694204700000|2023-09-08 20:25:00|63.1|61.9|63.11|61.91|63.14|61.94|63.1|61.9|32
1694205000000|2023-09-08 20:30:00|63.12|61.92|63.1|61.9|63.12|61.92|63.09|61.89|19
1694205300000|2023-09-08 20:35:00|63.09|61.89|63.09|61.89|63.12|61.92|63.07|61.87|50
1694205600000|2023-09-08 20:40:00|63.08|61.88|63.06|61.86|63.09|61.89|63.05|61.85|33
1694205900000|2023-09-08 20:45:00|63.05|61.85|63.08|61.88|63.1|61.9|63.05|61.85|18
1694206200000|2023-09-08 20:50:00|63.09|61.89|63.08|61.88|63.09|61.89|63.04|61.84|26
1694206500000|2023-09-08 20:55:00|63.07|61.87|63.08|61.88|63.08|61.88|63.07|61.87|4
1694242800000|2023-09-09 07:00:00|63.31|62.11|63.3|62.1|63.32|62.12|63.29|62.09|30
1694243100000|2023-09-09 07:05:00|63.29|62.09|63.28|62.08|63.3|62.1|63.26|62.06|20
1694243400000|2023-09-09 07:10:00|63.29|62.09|63.31|62.11|63.32|62.12|63.28|62.08|21
1694243700000|2023-09-09 07:15:00|63.32|62.12|63.33|62.13|63.33|62.13|63.31|62.11|8
1694244000000|2023-09-09 07:20:00|63.32|62.12|63.33|62.13|63.33|62.13|63.32|62.12|6
1694244300000|2023-09-09 07:25:00|63.34|62.14|63.35|62.15|63.36|62.16|63.34|62.14|8
1694244600000|2023-09-09 07:30:00|63.34|62.14|63.35|62.15|63.35|62.15|63.34|62.14|2
1694244900000|2023-09-09 07:35:00|63.36|62.16|63.35|62.15|63.36|62.16|63.34|62.14|6
1694245200000|2023-09-09 07:40:00|63.34|62.14|63.35|62.15|63.35|62.15|63.33|62.13|6
1694245500000|2023-09-09 07:45:00|63.34|62.14|63.32|62.12|63.34|62.14|63.32|62.12|5
1694245800000|2023-09-09 07:50:00|63.33|62.13|63.35|62.15|63.36|62.16|63.33|62.13|9
1694246100000|2023-09-09 07:55:00|63.34|62.14|63.34|62.14|63.36|62.16|63.33|62.13|9
1694246400000|2023-09-09 08:00:00|63.33|62.13|63.33|62.13|63.34|62.14|63.31|62.11|9
1694246700000|2023-09-09 08:05:00|63.32|62.12|63.32|62.12|63.35|62.15|63.3|62.1|25
1694247000000|2023-09-09 08:10:00|63.31|62.11|63.31|62.11|63.31|62.11|63.31|62.11|1
1694247300000|2023-09-09 08:15:00|63.32|62.12|63.33|62.13|63.33|62.13|63.32|62.12|4
1694247600000|2023-09-09 08:20:00|63.32|62.12|63.34|62.14|63.34|62.14|63.32|62.12|5
1694247900000|2023-09-09 08:25:00|63.33|62.13|63.29|62.09|63.33|62.13|63.29|62.09|5
1694248200000|2023-09-09 08:30:00|63.3|62.1|63.3|62.1|63.3|62.1|63.29|62.09|23
1694248500000|2023-09-09 08:35:00|63.29|62.09|63.3|62.1|63.3|62.1|63.29|62.09|36
1694248800000|2023-09-09 08:40:00|63.29|62.09|63.29|62.09|63.29|62.09|63.29|62.09|1
1694249100000|2023-09-09 08:45:00|63.28|62.08|63.31|62.11|63.33|62.13|63.27|62.07|12
1694249400000|2023-09-09 08:50:00|63.3|62.1|63.27|62.07|63.3|62.1|63.26|62.06|8
1694249700000|2023-09-09 08:55:00|63.26|62.06|63.27|62.07|63.27|62.07|63.25|62.05|8
1694250000000|2023-09-09 09:00:00|63.26|62.06|63.26|62.06|63.28|62.08|63.26|62.06|17
1694250300000|2023-09-09 09:05:00|63.27|62.07|63.26|62.06|63.27|62.07|63.25|62.05|10
1694250600000|2023-09-09 09:10:00|63.25|62.05|63.25|62.05|63.26|62.06|63.25|62.05|19
1694250900000|2023-09-09 09:15:00|63.24|62.04|63.26|62.06|63.27|62.07|63.24|62.04|5
1694251200000|2023-09-09 09:20:00|63.27|62.07|63.29|62.09|63.29|62.09|63.27|62.07|3
1694251800000|2023-09-09 09:30:00|63.3|62.1|63.31|62.11|63.31|62.11|63.3|62.1|10
1694252100000|2023-09-09 09:35:00|63.32|62.12|63.39|62.19|63.42|62.22|63.32|62.12|33
1694252400000|2023-09-09 09:40:00|63.38|62.18|63.42|62.22|63.43|62.23|63.37|62.17|11
1694252700000|2023-09-09 09:45:00|63.41|62.21|63.4|62.2|63.41|62.21|63.38|62.18|8
1694253000000|2023-09-09 09:50:00|63.39|62.19|63.32|62.12|63.4|62.2|63.31|62.11|14
1694253300000|2023-09-09 09:55:00|63.31|62.11|63.27|62.07|63.32|62.12|63.27|62.07|16
1694253600000|2023-09-09 10:00:00|63.28|62.08|63.25|62.05|63.32|62.12|63.25|62.05|33
1694253900000|2023-09-09 10:05:00|63.26|62.06|63.27|62.07|63.27|62.07|63.26|62.06|2
1694254200000|2023-09-09 10:10:00|63.26|62.06|63.23|62.03|63.26|62.06|63.22|62.02|10
1694254500000|2023-09-09 10:15:00|63.22|62.02|63.22|62.02|63.23|62.03|63.19|61.99|23
1694254800000|2023-09-09 10:20:00|63.21|62.01|63.21|62.01|63.22|62.02|63.19|61.99|6
1694255100000|2023-09-09 10:25:00|63.2|62|63.22|62.02|63.22|62.02|63.2|62|5
1694255400000|2023-09-09 10:30:00|63.21|62.01|63.22|62.02|63.23|62.03|63.21|62.01|6
1694255700000|2023-09-09 10:35:00|63.21|62.01|63.21|62.01|63.22|62.02|63.21|62.01|5
1694256000000|2023-09-09 10:40:00|63.2|62|63.27|62.07|63.3|62.1|63.2|62|14
1694256300000|2023-09-09 10:45:00|63.28|62.08|63.28|62.08|63.29|62.09|63.28|62.08|5
1694256600000|2023-09-09 10:50:00|63.27|62.07|63.28|62.08|63.28|62.08|63.27|62.07|2
1694256900000|2023-09-09 10:55:00|63.27|62.07|63.3|62.1|63.3|62.1|63.27|62.07|32
1694257200000|2023-09-09 11:00:00|63.31|62.11|63.31|62.11|63.33|62.13|63.3|62.1|10
1694257500000|2023-09-09 11:05:00|63.3|62.1|63.31|62.11|63.31|62.11|63.3|62.1|14
1694257800000|2023-09-09 11:10:00|63.3|62.1|63.34|62.14|63.34|62.14|63.3|62.1|9
1694258100000|2023-09-09 11:15:00|63.33|62.13|63.34|62.14|63.34|62.14|63.33|62.13|6
1694258400000|2023-09-09 11:20:00|63.35|62.15|63.36|62.16|63.38|62.18|63.34|62.14|13
1694258700000|2023-09-09 11:25:00|63.34|62.14|63.35|62.15|63.35|62.15|63.32|62.12|16
1694259000000|2023-09-09 11:30:00|63.36|62.16|63.37|62.17|63.37|62.17|63.35|62.15|6
1694259300000|2023-09-09 11:35:00|63.36|62.16|63.35|62.15|63.36|62.16|63.34|62.14|8
1694259600000|2023-09-09 11:40:00|63.34|62.14|63.35|62.15|63.35|62.15|63.34|62.14|2
1694259900000|2023-09-09 11:45:00|63.34|62.14|63.35|62.15|63.35|62.15|63.34|62.14|2
1694260200000|2023-09-09 11:50:00|63.36|62.16|63.38|62.18|63.38|62.18|63.36|62.16|7
1694260500000|2023-09-09 11:55:00|63.37|62.17|63.36|62.16|63.37|62.17|63.35|62.15|8
1694260800000|2023-09-09 12:00:00|63.37|62.17|63.37|62.17|63.37|62.17|63.35|62.15|15
1694261100000|2023-09-09 12:05:00|63.36|62.16|63.37|62.17|63.38|62.18|63.36|62.16|8
1694261400000|2023-09-09 12:10:00|63.36|62.16|63.37|62.17|63.37|62.17|63.36|62.16|4
1694261700000|2023-09-09 12:15:00|63.36|62.16|63.38|62.18|63.38|62.18|63.36|62.16|8
1694262000000|2023-09-09 12:20:00|63.39|62.19|63.39|62.19|63.39|62.19|63.38|62.18|7
1694262300000|2023-09-09 12:25:00|63.38|62.18|63.37|62.17|63.38|62.18|63.36|62.16|8
1694262600000|2023-09-09 12:30:00|63.36|62.16|63.38|62.18|63.38|62.18|63.36|62.16|23
1694262900000|2023-09-09 12:35:00|63.39|62.19|63.39|62.19|63.4|62.2|63.39|62.19|3
1694263200000|2023-09-09 12:40:00|63.38|62.18|63.39|62.19|63.4|62.2|63.37|62.17|12
1694263500000|2023-09-09 12:45:00|63.38|62.18|63.39|62.19|63.4|62.2|63.38|62.18|8
1694263800000|2023-09-09 12:50:00|63.4|62.2|63.4|62.2|63.41|62.21|63.4|62.2|7
1694264100000|2023-09-09 12:55:00|63.41|62.21|63.42|62.22|63.42|62.22|63.41|62.21|2
1694264400000|2023-09-09 13:00:00|63.41|62.21|63.41|62.21|63.42|62.22|63.4|62.2|9
1694264700000|2023-09-09 13:05:00|63.4|62.2|63.4|62.2|63.4|62.2|63.38|62.18|7
1694265000000|2023-09-09 13:10:00|63.39|62.19|63.4|62.2|63.4|62.2|63.39|62.19|8
1694265300000|2023-09-09 13:15:00|63.39|62.19|63.37|62.17|63.39|62.19|63.36|62.16|7
1694265600000|2023-09-09 13:20:00|63.36|62.16|63.35|62.15|63.37|62.17|63.35|62.15|6
1694265900000|2023-09-09 13:25:00|63.34|62.14|63.38|62.18|63.39|62.19|63.34|62.14|23
1694266200000|2023-09-09 13:30:00|63.39|62.19|63.38|62.18|63.39|62.19|63.33|62.13|23
1694266500000|2023-09-09 13:35:00|63.39|62.19|63.37|62.17|63.39|62.19|63.37|62.17|5
1694266800000|2023-09-09 13:40:00|63.36|62.16|63.34|62.14|63.37|62.17|63.31|62.11|20
1694267100000|2023-09-09 13:45:00|63.33|62.13|63.33|62.13|63.37|62.17|63.33|62.13|19
1694267400000|2023-09-09 13:50:00|63.32|62.12|63.37|62.17|63.37|62.17|63.3|62.1|12
1694267700000|2023-09-09 13:55:00|63.36|62.16|63.37|62.17|63.38|62.18|63.36|62.16|14
1694268000000|2023-09-09 14:00:00|63.36|62.16|63.38|62.18|63.38|62.18|63.36|62.16|23
1694268300000|2023-09-09 14:05:00|63.39|62.19|63.4|62.2|63.4|62.2|63.38|62.18|12
1694268600000|2023-09-09 14:10:00|63.41|62.21|63.43|62.23|63.43|62.23|63.4|62.2|19
1694268900000|2023-09-09 14:15:00|63.44|62.24|63.52|62.32|63.52|62.32|63.44|62.24|24
1694269200000|2023-09-09 14:20:00|63.51|62.31|63.49|62.29|63.52|62.32|63.49|62.29|12
1694269500000|2023-09-09 14:25:00|63.48|62.28|63.5|62.3|63.5|62.3|63.47|62.27|15
1694269800000|2023-09-09 14:30:00|63.49|62.29|63.45|62.25|63.51|62.31|63.45|62.25|47
1694270100000|2023-09-09 14:35:00|63.44|62.24|63.42|62.22|63.44|62.24|63.39|62.19|15
1694270400000|2023-09-09 14:40:00|63.41|62.21|63.45|62.25|63.45|62.25|63.41|62.21|7
1694270700000|2023-09-09 14:45:00|63.46|62.26|63.47|62.27|63.47|62.27|63.46|62.26|12
1694271000000|2023-09-09 14:50:00|63.48|62.28|63.5|62.3|63.51|62.31|63.48|62.28|19
1694271300000|2023-09-09 14:55:00|63.51|62.31|63.56|62.36|63.56|62.36|63.51|62.31|18
1694271600000|2023-09-09 15:00:00|63.57|62.37|63.79|62.59|63.9|62.7|63.54|62.34|80
1694271900000|2023-09-09 15:05:00|63.78|62.58|63.68|62.48|63.87|62.67|63.68|62.48|147
1694272200000|2023-09-09 15:10:00|63.67|62.47|63.62|62.42|63.69|62.49|63.61|62.41|33
1694272500000|2023-09-09 15:15:00|63.63|62.43|63.66|62.46|63.7|62.5|63.63|62.43|27
1694272800000|2023-09-09 15:20:00|63.65|62.45|63.59|62.39|63.66|62.46|63.58|62.38|37
1694273100000|2023-09-09 15:25:00|63.58|62.38|63.57|62.37|63.6|62.4|63.56|62.36|18
1694273400000|2023-09-09 15:30:00|63.58|62.38|63.59|62.39|63.59|62.39|63.55|62.35|48
1694273700000|2023-09-09 15:35:00|63.58|62.38|63.62|62.42|63.63|62.43|63.58|62.38|15
1694274000000|2023-09-09 15:40:00|63.63|62.43|63.62|62.42|63.64|62.44|63.61|62.41|85
1694274300000|2023-09-09 15:45:00|63.63|62.43|63.68|62.48|63.69|62.49|63.62|62.42|22
1694274600000|2023-09-09 15:50:00|63.69|62.49|63.69|62.49|63.7|62.5|63.66|62.46|23
1694274900000|2023-09-09 15:55:00|63.68|62.48|63.65|62.45|63.69|62.49|63.63|62.43|12
1694275200000|2023-09-09 16:00:00|63.66|62.46|63.6|62.4|63.69|62.49|63.6|62.4|30
1694275500000|2023-09-09 16:05:00|63.61|62.41|63.61|62.41|63.62|62.42|63.6|62.4|9
1694275800000|2023-09-09 16:10:00|63.62|62.42|63.64|62.44|63.67|62.47|63.62|62.42|15
1694276100000|2023-09-09 16:15:00|63.65|62.45|63.61|62.41|63.65|62.45|63.61|62.41|13
1694276400000|2023-09-09 16:20:00|63.6|62.4|63.66|62.46|63.66|62.46|63.6|62.4|35
1694276700000|2023-09-09 16:25:00|63.65|62.45|63.66|62.46|63.68|62.48|63.65|62.45|10
1694277000000|2023-09-09 16:30:00|63.67|62.47|63.74|62.54|63.76|62.56|63.67|62.47|26
1694277300000|2023-09-09 16:35:00|63.73|62.53|63.68|62.48|63.74|62.54|63.67|62.47|11
1694277600000|2023-09-09 16:40:00|63.69|62.49|63.69|62.49|63.69|62.49|63.65|62.45|22
1694277900000|2023-09-09 16:45:00|63.7|62.5|63.71|62.51|63.72|62.52|63.69|62.49|14
1694278200000|2023-09-09 16:50:00|63.7|62.5|63.74|62.54|63.77|62.57|63.7|62.5|19
1694278500000|2023-09-09 16:55:00|63.75|62.55|63.74|62.54|63.75|62.55|63.74|62.54|8
1694278800000|2023-09-09 17:00:00|63.75|62.55|63.75|62.55|63.76|62.56|63.74|62.54|11
1694279100000|2023-09-09 17:05:00|63.76|62.56|63.78|62.58|63.8|62.6|63.76|62.56|13
1694279400000|2023-09-09 17:10:00|63.79|62.59|63.72|62.52|63.8|62.6|63.71|62.51|20
1694279700000|2023-09-09 17:15:00|63.73|62.53|63.76|62.56|63.76|62.56|63.73|62.53|12
1694280000000|2023-09-09 17:20:00|63.75|62.55|63.74|62.54|63.76|62.56|63.72|62.52|10
1694280300000|2023-09-09 17:25:00|63.75|62.55|63.72|62.52|63.75|62.55|63.72|62.52|6
1694280600000|2023-09-09 17:30:00|63.71|62.51|63.65|62.45|63.71|62.51|63.65|62.45|11
1694280900000|2023-09-09 17:35:00|63.66|62.46|63.67|62.47|63.68|62.48|63.65|62.45|14
1694281200000|2023-09-09 17:40:00|63.66|62.46|63.65|62.45|63.68|62.48|63.65|62.45|8
1694281500000|2023-09-09 17:45:00|63.64|62.44|63.65|62.45|63.65|62.45|63.62|62.42|18
1694281800000|2023-09-09 17:50:00|63.66|62.46|63.61|62.41|63.66|62.46|63.61|62.41|16
1694282100000|2023-09-09 17:55:00|63.62|62.42|63.66|62.46|63.67|62.47|63.62|62.42|15
1694282400000|2023-09-09 18:00:00|63.67|62.47|63.65|62.45|63.67|62.47|63.63|62.43|9
1694282700000|2023-09-09 18:05:00|63.66|62.46|63.65|62.45|63.66|62.46|63.64|62.44|8
1694283000000|2023-09-09 18:10:00|63.64|62.44|63.64|62.44|63.67|62.47|63.63|62.43|17
1694283300000|2023-09-09 18:15:00|63.63|62.43|63.67|62.47|63.67|62.47|63.63|62.43|17
1694283600000|2023-09-09 18:20:00|63.66|62.46|63.65|62.45|63.67|62.47|63.62|62.42|31
1694283900000|2023-09-09 18:25:00|63.66|62.46|63.62|62.42|63.66|62.46|63.62|62.42|12
1694284200000|2023-09-09 18:30:00|63.61|62.41|63.61|62.41|63.62|62.42|63.61|62.41|7
1694284500000|2023-09-09 18:35:00|63.6|62.4|63.62|62.42|63.62|62.42|63.6|62.4|7
1694284800000|2023-09-09 18:40:00|63.63|62.43|63.6|62.4|63.63|62.43|63.6|62.4|8
1694285100000|2023-09-09 18:45:00|63.61|62.41|63.65|62.45|63.65|62.45|63.61|62.41|11
1694285400000|2023-09-09 18:50:00|63.64|62.44|63.65|62.45|63.66|62.46|63.64|62.44|6
1694285700000|2023-09-09 18:55:00|63.66|62.46|63.64|62.44|63.66|62.46|63.64|62.44|3
1694286000000|2023-09-09 19:00:00|63.63|62.43|63.64|62.44|63.65|62.45|63.63|62.43|12
1694286300000|2023-09-09 19:05:00|63.65|62.45|63.65|62.45|63.68|62.48|63.64|62.44|15
1694286600000|2023-09-09 19:10:00|63.64|62.44|63.65|62.45|63.65|62.45|63.64|62.44|4
1694286900000|2023-09-09 19:15:00|63.64|62.44|63.63|62.43|63.64|62.44|63.62|62.42|40
1694287200000|2023-09-09 19:20:00|63.64|62.44|63.65|62.45|63.66|62.46|63.63|62.43|12
1694287500000|2023-09-09 19:25:00|63.64|62.44|63.69|62.49|63.69|62.49|63.64|62.44|10
1694287800000|2023-09-09 19:30:00|63.68|62.48|63.68|62.48|63.68|62.48|63.65|62.45|15
1694288100000|2023-09-09 19:35:00|63.67|62.47|63.66|62.46|63.67|62.47|63.65|62.45|6
1694288400000|2023-09-09 19:40:00|63.65|62.45|63.67|62.47|63.67|62.47|63.65|62.45|3
1694288700000|2023-09-09 19:45:00|63.66|62.46|63.7|62.5|63.7|62.5|63.66|62.46|9
1694289000000|2023-09-09 19:50:00|63.69|62.49|63.69|62.49|63.69|62.49|63.68|62.48|5
1694289300000|2023-09-09 19:55:00|63.68|62.48|63.7|62.5|63.7|62.5|63.68|62.48|3
1694289600000|2023-09-09 20:00:00|63.71|62.51|63.73|62.53|63.73|62.53|63.7|62.5|9
1694289900000|2023-09-09 20:05:00|63.74|62.54|63.75|62.55|63.76|62.56|63.74|62.54|10
1694290200000|2023-09-09 20:10:00|63.74|62.54|63.73|62.53|63.75|62.55|63.73|62.53|4
1694290500000|2023-09-09 20:15:00|63.72|62.52|63.7|62.5|63.72|62.52|63.69|62.49|5
1694290800000|2023-09-09 20:20:00|63.71|62.51|63.68|62.48|63.74|62.54|63.67|62.47|15
1694291100000|2023-09-09 20:25:00|63.67|62.47|63.65|62.45|63.67|62.47|63.65|62.45|11
1694291400000|2023-09-09 20:30:00|63.66|62.46|63.63|62.43|63.66|62.46|63.62|62.42|16
1694291700000|2023-09-09 20:35:00|63.64|62.44|63.65|62.45|63.65|62.45|63.63|62.43|10
1694292000000|2023-09-09 20:40:00|63.66|62.46|63.66|62.46|63.68|62.48|63.66|62.46|9
1694292300000|2023-09-09 20:45:00|63.65|62.45|63.68|62.48|63.68|62.48|63.65|62.45|16
1694292600000|2023-09-09 20:50:00|63.67|62.47|63.66|62.46|63.68|62.48|63.65|62.45|12
1694292900000|2023-09-09 20:55:00|63.67|62.47|63.64|62.44|63.67|62.47|63.64|62.44|5
1694293200000|2023-09-09 21:00:00|63.63|62.43|63.63|62.43|63.63|62.43|63.63|62.43|1
1694293500000|2023-09-09 21:05:00|63.64|62.44|63.67|62.47|63.67|62.47|63.63|62.43|8
1694293800000|2023-09-09 21:10:00|63.68|62.48|63.73|62.53|63.75|62.55|63.67|62.47|11
1694294100000|2023-09-09 21:15:00|63.72|62.52|63.72|62.52|63.73|62.53|63.72|62.52|11
1694294400000|2023-09-09 21:20:00|63.71|62.51|63.71|62.51|63.71|62.51|63.7|62.5|19
1694294700000|2023-09-09 21:25:00|63.72|62.52|63.71|62.51|63.72|62.52|63.7|62.5|14
1694295000000|2023-09-09 21:30:00|63.7|62.5|63.71|62.51|63.71|62.51|63.7|62.5|2
1694295300000|2023-09-09 21:35:00|63.72|62.52|63.73|62.53|63.73|62.53|63.71|62.51|8
1694295600000|2023-09-09 21:40:00|63.72|62.52|63.7|62.5|63.74|62.54|63.7|62.5|13
1694295900000|2023-09-09 21:45:00|63.71|62.51|63.71|62.51|63.71|62.51|63.7|62.5|3
1694296200000|2023-09-09 21:50:00|63.7|62.5|63.72|62.52|63.72|62.52|63.7|62.5|3
1694296500000|2023-09-09 21:55:00|63.71|62.51|63.75|62.55|63.75|62.55|63.71|62.51|11
1694296800000|2023-09-09 22:00:00|63.76|62.56|63.77|62.57|63.77|62.57|63.75|62.55|12
1694297100000|2023-09-09 22:05:00|63.78|62.58|63.77|62.57|63.78|62.58|63.77|62.57|6
1694297400000|2023-09-09 22:10:00|63.76|62.56|63.76|62.56|63.77|62.57|63.76|62.56|3
1694297700000|2023-09-09 22:15:00|63.77|62.57|63.77|62.57|63.77|62.57|63.76|62.56|5
1694298000000|2023-09-09 22:20:00|63.76|62.56|63.75|62.55|63.77|62.57|63.73|62.53|8
1694298300000|2023-09-09 22:25:00|63.74|62.54|63.74|62.54|63.74|62.54|63.73|62.53|7
1694298600000|2023-09-09 22:30:00|63.73|62.53|63.74|62.54|63.74|62.54|63.73|62.53|6
1694298900000|2023-09-09 22:35:00|63.73|62.53|63.74|62.54|63.75|62.55|63.73|62.53|6
1694299200000|2023-09-09 22:40:00|63.75|62.55|63.77|62.57|63.77|62.57|63.71|62.51|15
1694299500000|2023-09-09 22:45:00|63.76|62.56|63.78|62.58|63.79|62.59|63.76|62.56|7
1694299800000|2023-09-09 22:50:00|63.79|62.59|63.79|62.59|63.79|62.59|63.77|62.57|9
1694300100000|2023-09-09 22:55:00|63.78|62.58|63.79|62.59|63.82|62.62|63.78|62.58|9
1694300400000|2023-09-09 23:00:00|63.8|62.6|63.8|62.6|63.8|62.6|63.79|62.59|9
1694301000000|2023-09-09 23:10:00|63.77|62.57|63.77|62.57|63.77|62.57|63.77|62.57|1
1694301300000|2023-09-09 23:15:00|63.76|62.56|63.73|62.53|63.76|62.56|63.72|62.52|6
1694301600000|2023-09-09 23:20:00|63.72|62.52|63.71|62.51|63.73|62.53|63.7|62.5|6
1694301900000|2023-09-09 23:25:00|63.7|62.5|63.71|62.51|63.72|62.52|63.69|62.49|12
1694302200000|2023-09-09 23:30:00|63.7|62.5|63.7|62.5|63.71|62.51|63.7|62.5|3
1694302500000|2023-09-09 23:35:00|63.69|62.49|63.67|62.47|63.69|62.49|63.67|62.47|5
1694302800000|2023-09-09 23:40:00|63.68|62.48|63.69|62.49|63.7|62.5|63.68|62.48|8
1694303100000|2023-09-09 23:45:00|63.7|62.5|63.68|62.48|63.7|62.5|63.68|62.48|5
1694303400000|2023-09-09 23:50:00|63.67|62.47|63.68|62.48|63.68|62.48|63.67|62.47|2
1694303700000|2023-09-09 23:55:00|63.67|62.47|63.66|62.46|63.68|62.48|63.65|62.45|6
1694304000000|2023-09-10 00:00:00|63.65|62.45|63.63|62.43|63.65|62.45|63.63|62.43|7
1694304300000|2023-09-10 00:05:00|63.62|62.42|63.61|62.41|63.63|62.43|63.6|62.4|34
1694304600000|2023-09-10 00:10:00|63.6|62.4|63.6|62.4|63.61|62.41|63.58|62.38|9
1694304900000|2023-09-10 00:15:00|63.59|62.39|63.52|62.32|63.6|62.4|63.51|62.31|20
1694305200000|2023-09-10 00:20:00|63.51|62.31|63.42|62.22|63.51|62.31|63.24|62.04|191
1694305500000|2023-09-10 00:25:00|63.41|62.21|63.41|62.21|63.45|62.25|63.4|62.2|19
1694305800000|2023-09-10 00:30:00|63.4|62.2|63.46|62.26|63.47|62.27|63.36|62.16|34
1694306100000|2023-09-10 00:35:00|63.47|62.27|63.47|62.27|63.47|62.27|63.46|62.26|5
1694306400000|2023-09-10 00:40:00|63.46|62.26|63.42|62.22|63.46|62.26|63.41|62.21|25
1694306700000|2023-09-10 00:45:00|63.43|62.23|63.44|62.24|63.45|62.25|63.4|62.2|24
1694307000000|2023-09-10 00:50:00|63.45|62.25|63.47|62.27|63.47|62.27|63.44|62.24|8
1694307300000|2023-09-10 00:55:00|63.48|62.28|63.49|62.29|63.49|62.29|63.46|62.26|14
1694307600000|2023-09-10 01:00:00|63.48|62.28|63.38|62.18|63.48|62.28|63.37|62.17|29
1694307900000|2023-09-10 01:05:00|63.37|62.17|63.34|62.14|63.37|62.17|63.29|62.09|36
1694308200000|2023-09-10 01:10:00|63.33|62.13|63.34|62.14|63.34|62.14|63.31|62.11|14
1694308500000|2023-09-10 01:15:00|63.33|62.13|63.34|62.14|63.35|62.15|63.33|62.13|10
1694308800000|2023-09-10 01:20:00|63.33|62.13|63.34|62.14|63.36|62.16|63.33|62.13|18
1694309100000|2023-09-10 01:25:00|63.33|62.13|63.3|62.1|63.33|62.13|63.23|62.03|59
1694309400000|2023-09-10 01:30:00|63.29|62.09|63.31|62.11|63.32|62.12|63.25|62.05|29
1694309700000|2023-09-10 01:35:00|63.32|62.12|63.36|62.16|63.37|62.17|63.31|62.11|15
1694310000000|2023-09-10 01:40:00|63.37|62.17|63.33|62.13|63.37|62.17|63.31|62.11|17
1694310300000|2023-09-10 01:45:00|63.32|62.12|63.31|62.11|63.32|62.12|63.29|62.09|8
1694310600000|2023-09-10 01:50:00|63.32|62.12|63.33|62.13|63.33|62.13|63.3|62.1|15
1694310900000|2023-09-10 01:55:00|63.34|62.14|63.37|62.17|63.38|62.18|63.32|62.12|27
1694311200000|2023-09-10 02:00:00|63.36|62.16|63.39|62.19|63.4|62.2|63.35|62.15|13
1694311500000|2023-09-10 02:05:00|63.4|62.2|63.41|62.21|63.42|62.22|63.37|62.17|15
1694311800000|2023-09-10 02:10:00|63.42|62.22|63.39|62.19|63.43|62.23|63.38|62.18|32
1694312100000|2023-09-10 02:15:00|63.38|62.18|63.34|62.14|63.38|62.18|63.29|62.09|35
1694312400000|2023-09-10 02:20:00|63.33|62.13|63.37|62.17|63.39|62.19|63.32|62.12|21
1694312700000|2023-09-10 02:25:00|63.36|62.16|63.3|62.1|63.36|62.16|63.28|62.08|25
1694313000000|2023-09-10 02:30:00|63.31|62.11|63.3|62.1|63.31|62.11|63.28|62.08|16
1694313300000|2023-09-10 02:35:00|63.29|62.09|63.31|62.11|63.32|62.12|63.29|62.09|9
1694313600000|2023-09-10 02:40:00|63.32|62.12|63.35|62.15|63.35|62.15|63.32|62.12|8
1694313900000|2023-09-10 02:45:00|63.37|62.17|63.39|62.19|63.4|62.2|63.37|62.17|11
1694314200000|2023-09-10 02:50:00|63.4|62.2|63.42|62.22|63.44|62.24|63.4|62.2|13
1694314500000|2023-09-10 02:55:00|63.41|62.21|63.41|62.21|63.42|62.22|63.4|62.2|13
1694314800000|2023-09-10 03:00:00|63.4|62.2|63.42|62.22|63.44|62.24|63.4|62.2|16
1694315100000|2023-09-10 03:05:00|63.41|62.21|63.42|62.22|63.42|62.22|63.41|62.21|2
1694315400000|2023-09-10 03:10:00|63.4|62.2|63.4|62.2|63.42|62.22|63.4|62.2|7
1694315700000|2023-09-10 03:15:00|63.39|62.19|63.37|62.17|63.39|62.19|63.37|62.17|9
1694316000000|2023-09-10 03:20:00|63.35|62.15|63.33|62.13|63.35|62.15|63.32|62.12|20
1694316300000|2023-09-10 03:25:00|63.34|62.14|63.28|62.08|63.34|62.14|63.27|62.07|21
1694316600000|2023-09-10 03:30:00|63.27|62.07|63.29|62.09|63.29|62.09|63.26|62.06|21
1694316900000|2023-09-10 03:35:00|63.3|62.1|63.28|62.08|63.31|62.11|63.28|62.08|15
1694317200000|2023-09-10 03:40:00|63.27|62.07|63.39|62.19|63.39|62.19|63.27|62.07|19
1694317500000|2023-09-10 03:45:00|63.38|62.18|63.35|62.15|63.39|62.19|63.35|62.15|38
1694317800000|2023-09-10 03:50:00|63.34|62.14|63.32|62.12|63.34|62.14|63.32|62.12|9
1694318100000|2023-09-10 03:55:00|63.33|62.13|63.33|62.13|63.33|62.13|63.32|62.12|5
1694318400000|2023-09-10 04:00:00|63.32|62.12|63.33|62.13|63.33|62.13|63.32|62.12|20
1694318700000|2023-09-10 04:05:00|63.31|62.11|63.17|61.97|63.33|62.13|63.17|61.97|56
1694319000000|2023-09-10 04:10:00|63.18|61.98|63.23|62.03|63.27|62.07|63.18|61.98|25
1694319300000|2023-09-10 04:15:00|63.22|62.02|63.16|61.96|63.26|62.06|63.15|61.95|33
1694319600000|2023-09-10 04:20:00|63.15|61.95|62.18|60.98|63.15|61.95|60.75|59.55|556
1694319900000|2023-09-10 04:25:00|62.17|60.97|61.98|60.78|62.26|61.06|61.89|60.69|478
1694320200000|2023-09-10 04:30:00|61.97|60.77|62.36|61.16|62.4|61.2|61.81|60.61|322
1694320500000|2023-09-10 04:35:00|62.37|61.17|62.28|61.08|62.45|61.25|62.23|61.03|200
1694320800000|2023-09-10 04:40:00|62.29|61.09|62.12|60.92|62.35|61.15|62.11|60.91|149
1694321100000|2023-09-10 04:45:00|62.11|60.91|62.27|61.07|62.28|61.08|62.11|60.91|145
1694321400000|2023-09-10 04:50:00|62.26|61.06|62.31|61.11|62.34|61.14|62.17|60.97|83
1694321700000|2023-09-10 04:55:00|62.32|61.12|62.29|61.09|62.33|61.13|62.25|61.05|76
1694322000000|2023-09-10 05:00:00|62.28|61.08|62.14|60.94|62.28|61.08|62.09|60.89|108
1694322300000|2023-09-10 05:05:00|62.15|60.95|62.21|61.01|62.28|61.08|62.15|60.95|91
1694322600000|2023-09-10 05:10:00|62.2|61|62.19|60.99|62.21|61.01|62.09|60.89|76
1694322900000|2023-09-10 05:15:00|62.18|60.98|62.19|60.99|62.29|61.09|62.18|60.98|74
1694323200000|2023-09-10 05:20:00|62.18|60.98|62.33|61.13|62.36|61.16|62.15|60.95|94
1694323500000|2023-09-10 05:25:00|62.32|61.12|62.4|61.2|62.4|61.2|62.3|61.1|33
1694323800000|2023-09-10 05:30:00|62.41|61.21|62.39|61.19|62.43|61.23|62.32|61.12|51
1694324100000|2023-09-10 05:35:00|62.38|61.18|62.42|61.22|62.42|61.22|62.37|61.17|30
1694324400000|2023-09-10 05:40:00|62.41|61.21|62.41|61.21|62.43|61.23|62.38|61.18|42
1694324700000|2023-09-10 05:45:00|62.42|61.22|62.48|61.28|62.5|61.3|62.41|61.21|34
1694325000000|2023-09-10 05:50:00|62.49|61.29|62.52|61.32|62.52|61.32|62.45|61.25|25
1694325300000|2023-09-10 05:55:00|62.51|61.31|62.52|61.32|62.52|61.32|62.47|61.27|16
1694325600000|2023-09-10 06:00:00|62.51|61.31|62.51|61.31|62.52|61.32|62.48|61.28|27
1694325900000|2023-09-10 06:05:00|62.52|61.32|62.57|61.37|62.57|61.37|62.46|61.26|32
1694326200000|2023-09-10 06:10:00|62.56|61.36|62.57|61.37|62.57|61.37|62.53|61.33|20
1694326500000|2023-09-10 06:15:00|62.56|61.36|62.57|61.37|62.6|61.4|62.55|61.35|21
1694326800000|2023-09-10 06:20:00|62.56|61.36|62.56|61.36|62.59|61.39|62.54|61.34|30
1694327100000|2023-09-10 06:25:00|62.55|61.35|62.55|61.35|62.57|61.37|62.55|61.35|7
1694327400000|2023-09-10 06:30:00|62.56|61.36|62.56|61.36|62.59|61.39|62.55|61.35|17
1694327700000|2023-09-10 06:35:00|62.55|61.35|62.5|61.3|62.55|61.35|62.5|61.3|16
1694328000000|2023-09-10 06:40:00|62.51|61.31|62.46|61.26|62.53|61.33|62.45|61.25|15
1694328300000|2023-09-10 06:45:00|62.47|61.27|62.48|61.28|62.5|61.3|62.47|61.27|10
1694328600000|2023-09-10 06:50:00|62.47|61.27|62.48|61.28|62.51|61.31|62.47|61.27|14
1694328900000|2023-09-10 06:55:00|62.47|61.27|62.46|61.26|62.48|61.28|62.46|61.26|14
1694329200000|2023-09-10 07:00:00|62.43|61.23|62.5|61.3|62.5|61.3|62.41|61.21|32
1694329500000|2023-09-10 07:05:00|62.48|61.28|62.47|61.27|62.48|61.28|62.46|61.26|6
1694329800000|2023-09-10 07:10:00|62.46|61.26|62.55|61.35|62.55|61.35|62.45|61.25|20
1694330100000|2023-09-10 07:15:00|62.54|61.34|62.53|61.33|62.55|61.35|62.52|61.32|12
1694330400000|2023-09-10 07:20:00|62.54|61.34|62.48|61.28|62.57|61.37|62.46|61.26|36
1694330700000|2023-09-10 07:25:00|62.47|61.27|62.47|61.27|62.48|61.28|62.44|61.24|15
1694331000000|2023-09-10 07:30:00|62.46|61.26|62.51|61.31|62.51|61.31|62.42|61.22|44
1694331300000|2023-09-10 07:35:00|62.5|61.3|62.44|61.24|62.54|61.34|62.43|61.23|33
1694331600000|2023-09-10 07:40:00|62.43|61.23|62.39|61.19|62.43|61.23|62.38|61.18|29
1694331900000|2023-09-10 07:45:00|62.4|61.2|62.36|61.16|62.41|61.21|62.35|61.15|27
1694332200000|2023-09-10 07:50:00|62.35|61.15|62.43|61.23|62.43|61.23|62.33|61.13|28
1694332500000|2023-09-10 07:55:00|62.42|61.22|62.39|61.19|62.42|61.22|62.36|61.16|36
1694332800000|2023-09-10 08:00:00|62.38|61.18|62.24|61.04|62.4|61.2|62.24|61.04|35
1694333100000|2023-09-10 08:05:00|62.25|61.05|62.23|61.03|62.29|61.09|62.22|61.02|46
1694333400000|2023-09-10 08:10:00|62.22|61.02|62.21|61.01|62.23|61.03|62.15|60.95|54
1694333700000|2023-09-10 08:15:00|62.22|61.02|62.2|61|62.23|61.03|62.19|60.99|13
1694334000000|2023-09-10 08:20:00|62.19|60.99|62.2|61|62.24|61.04|62.17|60.97|24
1694334300000|2023-09-10 08:25:00|62.19|60.99|62.17|60.97|62.19|60.99|62.17|60.97|13
1694334600000|2023-09-10 08:30:00|62.18|60.98|62.13|60.93|62.19|60.99|62.13|60.93|39
1694334900000|2023-09-10 08:35:00|62.1|60.9|62.09|60.89|62.1|60.9|62.07|60.87|28
1694335200000|2023-09-10 08:40:00|62.08|60.88|62.15|60.95|62.17|60.97|62.08|60.88|30
1694335500000|2023-09-10 08:45:00|62.16|60.96|62.22|61.02|62.24|61.04|62.14|60.94|18
1694335800000|2023-09-10 08:50:00|62.21|61.01|62.17|60.97|62.22|61.02|62.17|60.97|21
1694336100000|2023-09-10 08:55:00|62.18|60.98|62.13|60.93|62.18|60.98|62.12|60.92|26
1694336400000|2023-09-10 09:00:00|62.12|60.92|62.08|60.88|62.13|60.93|62.06|60.86|24
1694336700000|2023-09-10 09:05:00|62.07|60.87|62.02|60.82|62.08|60.88|61.92|60.72|41
1694337000000|2023-09-10 09:10:00|62.03|60.83|62.11|60.91|62.13|60.93|62.02|60.82|25
1694337300000|2023-09-10 09:15:00|62.12|60.92|62.17|60.97|62.19|60.99|62.11|60.91|16
1694337600000|2023-09-10 09:20:00|62.18|60.98|62.18|60.98|62.19|60.99|62.17|60.97|17
1694337900000|2023-09-10 09:25:00|62.19|60.99|62.15|60.95|62.2|61|62.15|60.95|11
1694338200000|2023-09-10 09:30:00|62.14|60.94|62.13|60.93|62.14|60.94|62.03|60.83|32
1694338500000|2023-09-10 09:35:00|62.14|60.94|62.12|60.92|62.18|60.98|62.12|60.92|18
1694338800000|2023-09-10 09:40:00|62.11|60.91|62.07|60.87|62.12|60.92|62.05|60.85|29
1694339100000|2023-09-10 09:45:00|62.06|60.86|62.06|60.86|62.09|60.89|62.01|60.81|37
1694339400000|2023-09-10 09:50:00|62.05|60.85|62.05|60.85|62.06|60.86|62.02|60.82|15
1694339700000|2023-09-10 09:55:00|62.04|60.84|62|60.8|62.05|60.85|61.99|60.79|27
1694340000000|2023-09-10 10:00:00|61.99|60.79|61.96|60.76|61.99|60.79|61.95|60.75|34
1694340300000|2023-09-10 10:05:00|61.97|60.77|61.99|60.79|61.99|60.79|61.95|60.75|31
1694340600000|2023-09-10 10:10:00|62|60.8|62|60.8|62.03|60.83|61.99|60.79|25
1694340900000|2023-09-10 10:15:00|62.01|60.81|62.02|60.82|62.03|60.83|62|60.8|14
1694341200000|2023-09-10 10:20:00|62.01|60.81|62.02|60.82|62.02|60.82|61.97|60.77|17
1694341500000|2023-09-10 10:25:00|62.03|60.83|62.06|60.86|62.07|60.87|62.02|60.82|12
1694341800000|2023-09-10 10:30:00|62.05|60.85|62.01|60.81|62.05|60.85|61.97|60.77|24
1694342100000|2023-09-10 10:35:00|62.02|60.82|61.96|60.76|62.02|60.82|61.95|60.75|11
1694342400000|2023-09-10 10:40:00|61.97|60.77|61.96|60.76|61.99|60.79|61.95|60.75|19
1694342700000|2023-09-10 10:45:00|61.97|60.77|61.94|60.74|61.98|60.78|61.93|60.73|22
1694343000000|2023-09-10 10:50:00|61.93|60.73|61.86|60.66|61.93|60.73|61.84|60.64|30
1694343300000|2023-09-10 10:55:00|61.87|60.67|61.88|60.68|61.88|60.68|61.85|60.65|21
1694343600000|2023-09-10 11:00:00|61.89|60.69|61.89|60.69|61.91|60.71|61.8|60.6|52
1694343900000|2023-09-10 11:05:00|61.9|60.7|61.94|60.74|61.95|60.75|61.9|60.7|25
1694344200000|2023-09-10 11:10:00|61.95|60.75|62|60.8|62.01|60.81|61.95|60.75|44
1694344500000|2023-09-10 11:15:00|61.99|60.79|61.91|60.71|62.04|60.84|61.91|60.71|26
1694344800000|2023-09-10 11:20:00|61.9|60.7|61.86|60.66|61.9|60.7|61.82|60.62|34
1694345100000|2023-09-10 11:25:00|61.85|60.65|61.87|60.67|61.87|60.67|61.83|60.63|59
1694345400000|2023-09-10 11:30:00|61.86|60.66|61.93|60.73|61.93|60.73|61.83|60.63|30
1694345700000|2023-09-10 11:35:00|61.92|60.72|61.92|60.72|61.92|60.72|61.84|60.64|35
1694346000000|2023-09-10 11:40:00|61.91|60.71|61.95|60.75|61.97|60.77|61.89|60.69|22
1694346300000|2023-09-10 11:45:00|61.96|60.76|61.92|60.72|61.97|60.77|61.89|60.69|37
1694346600000|2023-09-10 11:50:00|61.91|60.71|61.84|60.64|61.91|60.71|61.84|60.64|25
1694346900000|2023-09-10 11:55:00|61.85|60.65|61.81|60.61|61.86|60.66|61.81|60.61|25
1694347200000|2023-09-10 12:00:00|61.82|60.62|61.9|60.7|61.9|60.7|61.81|60.61|41
1694347500000|2023-09-10 12:05:00|61.89|60.69|61.93|60.73|61.94|60.74|61.89|60.69|23
1694347800000|2023-09-10 12:10:00|61.94|60.74|61.99|60.79|62.01|60.81|61.94|60.74|22
1694348100000|2023-09-10 12:15:00|61.98|60.78|61.83|60.63|61.98|60.78|61.83|60.63|25
1694348400000|2023-09-10 12:20:00|61.84|60.64|61.89|60.69|61.91|60.71|61.83|60.63|31
1694348700000|2023-09-10 12:25:00|61.9|60.7|61.95|60.75|61.95|60.75|61.87|60.67|14
1694349000000|2023-09-10 12:30:00|61.94|60.74|61.91|60.71|61.99|60.79|61.9|60.7|29
1694349300000|2023-09-10 12:35:00|61.9|60.7|61.95|60.75|61.95|60.75|61.9|60.7|8
1694349600000|2023-09-10 12:40:00|61.96|60.76|61.98|60.78|61.99|60.79|61.93|60.73|20
1694349900000|2023-09-10 12:45:00|61.99|60.79|62.02|60.82|62.05|60.85|61.97|60.77|19
1694350200000|2023-09-10 12:50:00|62.03|60.83|62.03|60.83|62.06|60.86|62.02|60.82|19
1694350500000|2023-09-10 12:55:00|62.02|60.82|62.01|60.81|62.04|60.84|61.99|60.79|71
1694350800000|2023-09-10 13:00:00|62.02|60.82|61.96|60.76|62.02|60.82|61.95|60.75|27
1694351100000|2023-09-10 13:05:00|61.95|60.75|61.97|60.77|61.98|60.78|61.93|60.73|17
1694351400000|2023-09-10 13:10:00|61.96|60.76|61.96|60.76|61.96|60.76|61.95|60.75|3
1694351700000|2023-09-10 13:15:00|61.95|60.75|61.91|60.71|61.95|60.75|61.89|60.69|23
1694352000000|2023-09-10 13:20:00|61.9|60.7|61.92|60.72|61.93|60.73|61.88|60.68|25
1694352300000|2023-09-10 13:25:00|61.91|60.71|62.02|60.82|62.02|60.82|61.91|60.71|20
1694352600000|2023-09-10 13:30:00|62.01|60.81|61.96|60.76|62.02|60.82|61.96|60.76|12
1694352900000|2023-09-10 13:35:00|61.98|60.78|62.03|60.83|62.07|60.87|61.98|60.78|28
1694353200000|2023-09-10 13:40:00|62.02|60.82|62|60.8|62.03|60.83|62|60.8|11
1694353500000|2023-09-10 13:45:00|62.01|60.81|62.12|60.92|62.12|60.92|62.01|60.81|16
1694353800000|2023-09-10 13:50:00|62.13|60.93|62.11|60.91|62.13|60.93|62.09|60.89|19
1694354100000|2023-09-10 13:55:00|62.12|60.92|62.06|60.86|62.12|60.92|62.05|60.85|27
1694354400000|2023-09-10 14:00:00|62.05|60.85|62.06|60.86|62.11|60.91|62.05|60.85|18
1694354700000|2023-09-10 14:05:00|62.05|60.85|62.08|60.88|62.08|60.88|62.04|60.84|12
1694355000000|2023-09-10 14:10:00|62.07|60.87|62.1|60.9|62.1|60.9|62.06|60.86|20
1694355300000|2023-09-10 14:15:00|62.09|60.89|62.07|60.87|62.09|60.89|62.06|60.86|11
1694355600000|2023-09-10 14:20:00|62.06|60.86|62.08|60.88|62.11|60.91|62.06|60.86|15
1694355900000|2023-09-10 14:25:00|62.07|60.87|61.94|60.74|62.07|60.87|61.94|60.74|32
1694356200000|2023-09-10 14:30:00|61.93|60.73|61.86|60.66|61.93|60.73|61.86|60.66|40
1694356500000|2023-09-10 14:35:00|61.85|60.65|61.6|60.4|61.85|60.65|61.44|60.24|253
1694356800000|2023-09-10 14:40:00|61.59|60.39|61.62|60.42|61.69|60.49|61.58|60.38|77
1694357100000|2023-09-10 14:45:00|61.63|60.43|61.66|60.46|61.66|60.46|61.43|60.23|107
1694357400000|2023-09-10 14:50:00|61.67|60.47|61.57|60.37|61.68|60.48|61.55|60.35|56
1694357700000|2023-09-10 14:55:00|61.56|60.36|61.43|60.23|61.56|60.36|61.25|60.05|159
1694358000000|2023-09-10 15:00:00|61.42|60.22|61.18|59.98|61.43|60.23|60.8|59.6|397
1694358300000|2023-09-10 15:05:00|61.17|59.97|61.27|60.07|61.34|60.14|61.15|59.95|190
1694358600000|2023-09-10 15:10:00|61.26|60.06|61.27|60.07|61.3|60.1|61.18|59.98|101
1694358900000|2023-09-10 15:15:00|61.28|60.08|61.44|60.24|61.44|60.24|61.26|60.06|78
1694359200000|2023-09-10 15:20:00|61.43|60.23|61.41|60.21|61.45|60.25|61.36|60.16|46
1694359500000|2023-09-10 15:25:00|61.4|60.2|61.35|60.15|61.41|60.21|61.35|60.15|44
1694359800000|2023-09-10 15:30:00|61.34|60.14|61.5|60.3|61.55|60.35|61.34|60.14|63
1694360100000|2023-09-10 15:35:00|61.51|60.31|61.49|60.29|61.52|60.32|61.43|60.23|62
1694360400000|2023-09-10 15:40:00|61.5|60.3|61.57|60.37|61.57|60.37|61.49|60.29|28
1694360700000|2023-09-10 15:45:00|61.56|60.36|61.46|60.26|61.56|60.36|61.46|60.26|36
1694361000000|2023-09-10 15:50:00|61.47|60.27|61.45|60.25|61.5|60.3|61.44|60.24|27
1694361300000|2023-09-10 15:55:00|61.46|60.26|61.53|60.33|61.57|60.37|61.46|60.26|47
1694361600000|2023-09-10 16:00:00|61.52|60.32|61.51|60.31|61.55|60.35|61.5|60.3|24
1694361900000|2023-09-10 16:05:00|61.52|60.32|61.44|60.24|61.53|60.33|61.43|60.23|22
1694362200000|2023-09-10 16:10:00|61.43|60.23|61.45|60.25|61.46|60.26|61.43|60.23|13
1694362500000|2023-09-10 16:15:00|61.44|60.24|61.41|60.21|61.47|60.27|61.41|60.21|30
1694362800000|2023-09-10 16:20:00|61.4|60.2|61.32|60.12|61.42|60.22|61.32|60.12|28
1694363100000|2023-09-10 16:25:00|61.33|60.13|61.22|60.02|61.35|60.15|61.14|59.94|66
1694363400000|2023-09-10 16:30:00|61.21|60.01|61.27|60.07|61.27|60.07|61.18|59.98|98
1694363700000|2023-09-10 16:35:00|61.26|60.06|61.27|60.07|61.33|60.13|61.25|60.05|43
1694364000000|2023-09-10 16:40:00|61.26|60.06|61.3|60.1|61.31|60.11|61.23|60.03|38
1694364300000|2023-09-10 16:45:00|61.29|60.09|61.01|59.81|61.29|60.09|60.87|59.67|89
1694364600000|2023-09-10 16:50:00|61|59.8|61.13|59.93|61.25|60.05|60.92|59.72|283
1694364900000|2023-09-10 16:55:00|61.12|59.92|61.38|60.18|61.38|60.18|61.1|59.9|117
1694365200000|2023-09-10 17:00:00|61.37|60.17|61.33|60.13|61.45|60.25|61.32|60.12|80
1694365500000|2023-09-10 17:05:00|61.32|60.12|61.09|59.89|61.35|60.15|61.04|59.84|137
1694365800000|2023-09-10 17:10:00|61.08|59.88|61.19|59.99|61.2|60|61.05|59.85|122
1694366100000|2023-09-10 17:15:00|61.2|60|61.17|59.97|61.32|60.12|61.15|59.95|78
1694366400000|2023-09-10 17:20:00|61.18|59.98|61.17|59.97|61.21|60.01|61.12|59.92|90
1694366700000|2023-09-10 17:25:00|61.16|59.96|61.25|60.05|61.26|60.06|61.11|59.91|64
1694367000000|2023-09-10 17:30:00|61.26|60.06|61.18|59.98|61.3|60.1|61.14|59.94|49
1694367300000|2023-09-10 17:35:00|61.17|59.97|61.18|59.98|61.19|59.99|61.12|59.92|36
1694367600000|2023-09-10 17:40:00|61.19|59.99|61.22|60.02|61.24|60.04|61.13|59.93|61
1694367900000|2023-09-10 17:45:00|61.23|60.03|61.25|60.05|61.31|60.11|61.23|60.03|37
1694368200000|2023-09-10 17:50:00|61.24|60.04|61.13|59.93|61.24|60.04|61.08|59.88|54
1694368500000|2023-09-10 17:55:00|61.12|59.92|61.15|59.95|61.16|59.96|61.11|59.91|26
1694368800000|2023-09-10 18:00:00|61.14|59.94|61.25|60.05|61.26|60.06|61.12|59.92|40
1694369100000|2023-09-10 18:05:00|61.26|60.06|61.33|60.13|61.33|60.13|61.25|60.05|46
1694369400000|2023-09-10 18:10:00|61.34|60.14|61.35|60.15|61.35|60.15|61.31|60.11|24
1694369700000|2023-09-10 18:15:00|61.36|60.16|61.4|60.2|61.43|60.23|61.36|60.16|25
1694370000000|2023-09-10 18:20:00|61.41|60.21|61.43|60.23|61.43|60.23|61.4|60.2|17
1694370300000|2023-09-10 18:25:00|61.42|60.22|61.43|60.23|61.44|60.24|61.41|60.21|10
1694370600000|2023-09-10 18:30:00|61.42|60.22|61.41|60.21|61.43|60.23|61.38|60.18|48
1694370900000|2023-09-10 18:35:00|61.42|60.22|61.32|60.12|61.42|60.22|61.32|60.12|23
1694371200000|2023-09-10 18:40:00|61.33|60.13|61.33|60.13|61.37|60.17|61.32|60.12|15
1694371500000|2023-09-10 18:45:00|61.32|60.12|61.3|60.1|61.35|60.15|61.3|60.1|23
1694371800000|2023-09-10 18:50:00|61.31|60.11|61.32|60.12|61.33|60.13|61.3|60.1|12
1694372100000|2023-09-10 18:55:00|61.33|60.13|61.32|60.12|61.33|60.13|61.31|60.11|4
1694372400000|2023-09-10 19:00:00|61.33|60.13|61.34|60.14|61.37|60.17|61.33|60.13|14
1694372700000|2023-09-10 19:05:00|61.33|60.13|61.29|60.09|61.33|60.13|61.28|60.08|19
1694373000000|2023-09-10 19:10:00|61.3|60.1|61.29|60.09|61.31|60.11|61.28|60.08|12
1694373300000|2023-09-10 19:15:00|61.28|60.08|61.27|60.07|61.29|60.09|61.24|60.04|23
1694373600000|2023-09-10 19:20:00|61.28|60.08|61.3|60.1|61.32|60.12|61.26|60.06|27
1694373900000|2023-09-10 19:25:00|61.31|60.11|61.22|60.02|61.31|60.11|61.21|60.01|29
1694374200000|2023-09-10 19:30:00|61.21|60.01|61.22|60.02|61.23|60.03|61.15|59.95|39
1694374500000|2023-09-10 19:35:00|61.72|59.52|61.6|59.4|61.72|59.52|61.59|59.39|34
1694374800000|2023-09-10 19:40:00|61.61|59.41|61.75|59.55|61.76|59.56|61.39|59.19|192
1694375100000|2023-09-10 19:45:00|61.77|59.57|61.9|59.7|61.94|59.74|61.77|59.57|122
1694375400000|2023-09-10 19:50:00|61.89|59.69|61.76|59.56|61.95|59.75|61.75|59.55|72
1694375700000|2023-09-10 19:55:00|61.75|59.55|61.96|59.76|62.13|59.93|61.7|59.5|223
1694376000000|2023-09-10 20:00:00|61.95|59.75|61.91|59.71|61.96|59.76|61.85|59.65|113
1694376300000|2023-09-10 20:05:00|61.92|59.72|62.07|59.87|62.2|60|61.92|59.72|140
1694376600000|2023-09-10 20:10:00|62.08|59.88|62.1|59.9|62.12|59.92|62.03|59.83|51
1694376900000|2023-09-10 20:15:00|62.09|59.89|62.29|60.09|62.46|60.26|62.08|59.88|149
1694377200000|2023-09-10 20:20:00|62.3|60.1|62.22|60.02|62.38|60.18|62.18|59.98|149
1694377500000|2023-09-10 20:25:00|62.21|60.01|62.21|60.01|62.26|60.06|62.14|59.94|133
1694377800000|2023-09-10 20:30:00|62.2|60|62.24|60.04|62.26|60.06|62.12|59.92|72
1694378100000|2023-09-10 20:35:00|62.25|60.05|62.11|59.91|62.25|60.05|62.09|59.89|94
1694378400000|2023-09-10 20:40:00|62.1|59.9|62.07|59.87|62.11|59.91|62.01|59.81|40
1694378700000|2023-09-10 20:45:00|62.06|59.86|62.07|59.87|62.1|59.9|62.03|59.83|30
1694379000000|2023-09-10 20:50:00|62.06|59.86|62.1|59.9|62.1|59.9|62.03|59.83|43
1694379300000|2023-09-10 20:55:00|62.11|59.91|62.18|59.98|62.18|59.98|62.09|59.89|36
1694379600000|2023-09-10 21:00:00|62.17|59.97|62.21|60.01|62.23|60.03|62.17|59.97|28
1694379900000|2023-09-10 21:05:00|62.2|60|62.16|59.96|62.2|60|62.16|59.96|17
1694380200000|2023-09-10 21:10:00|62.17|59.97|61.86|60.66|62.39|60.66|61.83|59.97|127
1694380500000|2023-09-10 21:15:00|61.87|60.67|61.91|60.71|61.93|60.73|61.85|60.65|68
1694380800000|2023-09-10 21:20:00|61.92|60.72|61.85|60.65|62.01|60.81|61.85|60.65|84
1694381100000|2023-09-10 21:25:00|61.87|60.67|61.9|60.7|61.9|60.7|61.87|60.67|64
1694381400000|2023-09-10 21:30:00|61.91|60.71|61.9|60.7|61.92|60.72|61.9|60.7|18
1694381700000|2023-09-10 21:35:00|61.89|60.69|61.79|60.59|61.91|60.71|61.77|60.57|77
1694382000000|2023-09-10 21:40:00|61.8|60.6|61.79|60.59|61.8|60.6|61.77|60.57|48
1694382300000|2023-09-10 21:45:00|61.78|60.58|61.78|60.58|61.87|60.67|61.78|60.58|86
1694382600000|2023-09-10 21:50:00|61.77|60.57|61.81|60.61|61.82|60.62|61.77|60.57|35
1694382900000|2023-09-10 21:55:00|61.82|60.62|61.89|60.69|61.89|60.69|61.81|60.61|73
1694383200000|2023-09-10 22:00:00|61.9|60.7|61.89|60.69|61.93|60.73|61.84|60.64|124
1694383500000|2023-09-10 22:05:00|61.9|60.7|61.92|60.72|61.95|60.75|61.88|60.68|62
1694383800000|2023-09-10 22:10:00|61.93|60.73|61.96|60.76|61.96|60.76|61.92|60.72|64
1694384100000|2023-09-10 22:15:00|61.95|60.75|61.92|60.72|62.03|60.83|61.9|60.7|69
1694384400000|2023-09-10 22:20:00|61.91|60.71|61.93|60.73|62.01|60.81|61.91|60.71|87
1694384700000|2023-09-10 22:25:00|61.94|60.74|61.97|60.77|62.03|60.83|61.93|60.73|92
1694385000000|2023-09-10 22:30:00|61.98|60.78|62.07|60.87|62.13|60.93|61.96|60.76|123
1694385300000|2023-09-10 22:35:00|62.09|60.89|61.83|60.63|62.1|60.9|61.81|60.61|181
1694385600000|2023-09-10 22:40:00|61.84|60.64|61.82|60.62|61.88|60.68|61.82|60.62|114
1694385900000|2023-09-10 22:45:00|61.83|60.63|61.78|60.58|61.84|60.64|61.78|60.58|82
1694386200000|2023-09-10 22:50:00|61.77|60.57|61.74|60.54|61.81|60.61|61.73|60.53|84
1694386500000|2023-09-10 22:55:00|61.75|60.55|61.7|60.5|61.75|60.55|61.69|60.49|60
1694386800000|2023-09-10 23:00:00|61.71|60.51|61.71|60.51|61.76|60.56|61.69|60.49|67
1694387100000|2023-09-10 23:05:00|61.7|60.5|61.73|60.53|61.76|60.56|61.67|60.47|33
1694387400000|2023-09-10 23:10:00|61.72|60.52|61.7|60.5|61.72|60.52|61.7|60.5|49
1694387700000|2023-09-10 23:15:00|61.69|60.49|61.66|60.46|61.69|60.49|61.63|60.43|63
1694388000000|2023-09-10 23:20:00|61.65|60.45|61.69|60.49|61.7|60.5|61.65|60.45|25
1694388300000|2023-09-10 23:25:00|61.68|60.48|61.64|60.44|61.68|60.48|61.64|60.44|20
1694388600000|2023-09-10 23:30:00|61.62|60.42|61.72|60.52|61.72|60.52|61.62|60.42|50
1694388900000|2023-09-10 23:35:00|61.73|60.53|61.78|60.58|61.81|60.61|61.72|60.52|86
1694389200000|2023-09-10 23:40:00|61.79|60.59|61.76|60.56|61.81|60.61|61.75|60.55|34
1694389500000|2023-09-10 23:45:00|61.77|60.57|61.73|60.53|61.79|60.59|61.72|60.52|51
1694389800000|2023-09-10 23:50:00|61.72|60.52|61.74|60.54|61.76|60.56|61.71|60.51|17
1694390100000|2023-09-10 23:55:00|61.72|60.52|61.72|60.52|61.74|60.54|61.71|60.51|30
1694390400000|2023-09-11 00:00:00|61.73|60.53|61.8|60.6|61.82|60.62|61.73|60.53|75
1694390700000|2023-09-11 00:05:00|61.81|60.61|61.86|60.66|61.87|60.67|61.8|60.6|76
1694391000000|2023-09-11 00:10:00|61.87|60.67|61.94|60.74|61.97|60.77|61.86|60.66|65
1694391300000|2023-09-11 00:15:00|61.93|60.73|61.89|60.69|61.93|60.73|61.88|60.68|77
1694391600000|2023-09-11 00:20:00|61.88|60.68|61.78|60.58|61.94|60.74|61.74|60.54|112
1694391900000|2023-09-11 00:25:00|61.79|60.59|61.8|60.6|61.85|60.65|61.76|60.56|129
1694392200000|2023-09-11 00:30:00|61.79|60.59|61.86|60.66|61.93|60.73|61.78|60.58|92
1694392500000|2023-09-11 00:35:00|61.87|60.67|61.56|60.36|61.88|60.68|61.5|60.3|310
1694392800000|2023-09-11 00:40:00|61.57|60.37|61.53|60.33|61.67|60.47|61.45|60.25|320
1694393100000|2023-09-11 00:45:00|61.54|60.34|61.55|60.35|61.55|60.35|61.29|60.09|332
1694393400000|2023-09-11 00:50:00|61.54|60.34|61.74|60.54|61.74|60.54|61.52|60.32|172
1694393700000|2023-09-11 00:55:00|61.73|60.53|61.6|60.4|61.74|60.54|61.53|60.33|166
1694394000000|2023-09-11 01:00:00|61.61|60.41|61.66|60.46|61.68|60.48|61.58|60.38|157
1694394300000|2023-09-11 01:05:00|61.65|60.45|61.5|60.3|61.66|60.46|61.5|60.3|142
1694394600000|2023-09-11 01:10:00|61.51|60.31|61.56|60.36|61.63|60.43|61.5|60.3|200
1694394900000|2023-09-11 01:15:00|61.57|60.37|61.61|60.41|61.65|60.45|61.53|60.33|147
1694395200000|2023-09-11 01:20:00|61.62|60.42|61.52|60.32|61.63|60.43|61.49|60.29|153
1694395500000|2023-09-11 01:25:00|61.53|60.33|61.53|60.33|61.6|60.4|61.5|60.3|93
1694395800000|2023-09-11 01:30:00|61.54|60.34|61.38|60.18|61.54|60.34|61.38|60.18|116
1694396100000|2023-09-11 01:35:00|61.39|60.19|61.36|60.16|61.43|60.23|61.29|60.09|231
1694396400000|2023-09-11 01:40:00|61.35|60.15|61.39|60.19|61.4|60.2|61.27|60.07|183
1694396700000|2023-09-11 01:45:00|61.38|60.18|61.55|60.35|61.58|60.38|61.36|60.16|229
1694397000000|2023-09-11 01:50:00|61.54|60.34|61.53|60.33|61.61|60.41|61.47|60.27|116
1694397300000|2023-09-11 01:55:00|61.52|60.32|61.51|60.31|61.54|60.34|61.47|60.27|78
1694397600000|2023-09-11 02:00:00|61.49|60.29|61.45|60.25|61.56|60.36|61.44|60.24|196
1694397900000|2023-09-11 02:05:00|61.46|60.26|61.55|60.35|61.59|60.39|61.46|60.26|114
1694398200000|2023-09-11 02:10:00|61.56|60.36|61.5|60.3|61.57|60.37|61.49|60.29|77
1694398500000|2023-09-11 02:15:00|61.51|60.31|61.56|60.36|61.57|60.37|61.51|60.31|67
1694398800000|2023-09-11 02:20:00|61.55|60.35|61.6|60.4|61.62|60.42|61.55|60.35|21
1694399100000|2023-09-11 02:25:00|61.62|60.42|61.68|60.48|61.69|60.49|61.62|60.42|53
1694399400000|2023-09-11 02:30:00|61.67|60.47|61.7|60.5|61.72|60.52|61.64|60.44|56
1694399700000|2023-09-11 02:35:00|61.71|60.51|61.86|60.66|61.87|60.67|61.71|60.51|125
1694400000000|2023-09-11 02:40:00|61.84|60.64|61.81|60.61|61.87|60.67|61.8|60.6|79
1694400300000|2023-09-11 02:45:00|61.82|60.62|61.75|60.55|61.84|60.64|61.75|60.55|83
1694400600000|2023-09-11 02:50:00|61.76|60.56|61.84|60.64|61.85|60.65|61.74|60.54|69
1694400900000|2023-09-11 02:55:00|61.83|60.63|61.82|60.62|61.85|60.65|61.8|60.6|63
1694401200000|2023-09-11 03:00:00|61.81|60.61|61.84|60.64|61.88|60.68|61.81|60.61|49
1694401500000|2023-09-11 03:05:00|61.85|60.65|61.91|60.71|61.92|60.72|61.81|60.61|134
1694401800000|2023-09-11 03:10:00|61.9|60.7|61.92|60.72|61.94|60.74|61.84|60.64|141
1694402100000|2023-09-11 03:15:00|61.93|60.73|61.88|60.68|61.98|60.78|61.88|60.68|133
1694402400000|2023-09-11 03:20:00|61.87|60.67|61.83|60.63|61.89|60.69|61.82|60.62|42
1694402700000|2023-09-11 03:25:00|61.84|60.64|61.79|60.59|61.85|60.65|61.78|60.58|46
1694403000000|2023-09-11 03:30:00|61.78|60.58|61.84|60.64|61.86|60.66|61.78|60.58|26
1694403300000|2023-09-11 03:35:00|61.85|60.65|61.82|60.62|61.85|60.65|61.81|60.61|22
1694403600000|2023-09-11 03:40:00|61.83|60.63|61.9|60.7|61.9|60.7|61.82|60.62|14
1694403900000|2023-09-11 03:45:00|61.89|60.69|61.84|60.64|61.9|60.7|61.83|60.63|33
1694404200000|2023-09-11 03:50:00|61.85|60.65|61.84|60.64|61.87|60.67|61.83|60.63|29
1694404500000|2023-09-11 03:55:00|61.83|60.63|61.85|60.65|61.87|60.67|61.83|60.63|21
1694404800000|2023-09-11 04:00:00|61.84|60.64|61.78|60.58|61.89|60.69|61.73|60.53|88
1694405100000|2023-09-11 04:05:00|61.77|60.57|61.76|60.56|61.78|60.58|61.74|60.54|46
1694405400000|2023-09-11 04:10:00|61.75|60.55|61.78|60.58|61.78|60.58|61.75|60.55|25
1694405700000|2023-09-11 04:15:00|61.77|60.57|61.75|60.55|61.77|60.57|61.73|60.53|36
1694406000000|2023-09-11 04:20:00|61.77|60.57|61.82|60.62|61.84|60.64|61.73|60.53|66
1694406300000|2023-09-11 04:25:00|61.83|60.63|61.8|60.6|61.83|60.63|61.79|60.59|38
1694406600000|2023-09-11 04:30:00|61.79|60.59|61.79|60.59|61.83|60.63|61.76|60.56|59
1694406900000|2023-09-11 04:35:00|61.8|60.6|61.77|60.57|61.82|60.62|61.75|60.55|39
1694407200000|2023-09-11 04:40:00|61.76|60.56|61.74|60.54|61.77|60.57|61.72|60.52|35
1694407500000|2023-09-11 04:45:00|61.73|60.53|61.78|60.58|61.79|60.59|61.73|60.53|34
1694407800000|2023-09-11 04:50:00|61.79|60.59|61.81|60.61|61.86|60.66|61.77|60.57|68
1694408100000|2023-09-11 04:55:00|61.8|60.6|61.76|60.56|61.8|60.6|61.74|60.54|22
1694408400000|2023-09-11 05:00:00|61.77|60.57|61.82|60.62|61.83|60.63|61.76|60.56|54
1694408700000|2023-09-11 05:05:00|61.83|60.63|61.78|60.58|61.84|60.64|61.78|60.58|36
1694409000000|2023-09-11 05:10:00|61.79|60.59|61.75|60.55|61.8|60.6|61.75|60.55|57
1694409300000|2023-09-11 05:15:00|61.76|60.56|61.76|60.56|61.78|60.58|61.73|60.53|75
1694409600000|2023-09-11 05:20:00|61.77|60.57|61.74|60.54|61.79|60.59|61.73|60.53|55
1694409900000|2023-09-11 05:25:00|61.76|60.56|61.75|60.55|61.77|60.57|61.74|60.54|43
1694410200000|2023-09-11 05:30:00|61.76|60.56|61.75|60.55|61.78|60.58|61.71|60.51|68
1694410500000|2023-09-11 05:35:00|61.76|60.56|61.98|60.78|62.01|60.81|61.76|60.56|194
1694410800000|2023-09-11 05:40:00|61.99|60.79|62.05|60.85|62.1|60.9|61.96|60.76|78
1694411100000|2023-09-11 05:45:00|62.04|60.84|62|60.8|62.06|60.86|61.98|60.78|83
1694411400000|2023-09-11 05:50:00|61.99|60.79|62.01|60.81|62.02|60.82|61.98|60.78|34
1694411700000|2023-09-11 05:55:00|62.02|60.82|62.1|60.9|62.1|60.9|62.01|60.81|76
1694412000000|2023-09-11 06:00:00|62.09|60.89|62.08|60.88|62.15|60.95|62.05|60.85|55
1694412300000|2023-09-11 06:05:00|62.09|60.89|62.18|60.98|62.24|61.04|62.07|60.87|110
1694412600000|2023-09-11 06:10:00|62.19|60.99|62.16|60.96|62.23|61.03|62.14|60.94|95
1694412900000|2023-09-11 06:15:00|62.17|60.97|62.13|60.93|62.23|61.03|62.11|60.91|86
1694413200000|2023-09-11 06:20:00|62.12|60.92|62.13|60.93|62.15|60.95|62.11|60.91|38
1694413500000|2023-09-11 06:25:00|62.11|60.91|62.1|60.9|62.18|60.98|62.06|60.86|94
1694413800000|2023-09-11 06:30:00|62.11|60.91|62.14|60.94|62.15|60.95|62.01|60.81|147
1694414100000|2023-09-11 06:35:00|62.13|60.93|62.07|60.87|62.17|60.97|62.07|60.87|64
1694414400000|2023-09-11 06:40:00|62.06|60.86|62.15|60.95|62.16|60.96|62.04|60.84|49
1694414700000|2023-09-11 06:45:00|62.16|60.96|62.16|60.96|62.17|60.97|62.12|60.92|38
1694415000000|2023-09-11 06:50:00|62.15|60.95|62.06|60.86|62.16|60.96|62.03|60.83|64
1694415300000|2023-09-11 06:55:00|62.05|60.85|62.09|60.89|62.09|60.89|62.05|60.85|40
1694415600000|2023-09-11 07:00:00|62.1|60.9|62.14|60.94|62.14|60.94|62.08|60.88|78
1694415900000|2023-09-11 07:05:00|62.13|60.93|62.08|60.88|62.14|60.94|62.08|60.88|21
1694416200000|2023-09-11 07:10:00|62.09|60.89|62.07|60.87|62.09|60.89|62.04|60.84|53
1694416500000|2023-09-11 07:15:00|62.06|60.86|62.01|60.81|62.08|60.88|61.95|60.75|77
1694416800000|2023-09-11 07:20:00|62|60.8|62.01|60.81|62.02|60.82|61.95|60.75|112
1694417100000|2023-09-11 07:25:00|62.02|60.82|61.98|60.78|62.03|60.83|61.96|60.76|50
1694417400000|2023-09-11 07:30:00|61.99|60.79|62.03|60.83|62.03|60.83|61.92|60.72|91
1694417700000|2023-09-11 07:35:00|62.02|60.82|62.01|60.81|62.05|60.85|61.98|60.78|49
1694418000000|2023-09-11 07:40:00|62.02|60.82|62.01|60.81|62.02|60.82|61.96|60.76|38
1694418300000|2023-09-11 07:45:00|62.02|60.82|62.05|60.85|62.08|60.88|62.02|60.82|29
1694418600000|2023-09-11 07:50:00|62.06|60.86|62.03|60.83|62.06|60.86|61.99|60.79|49
1694418900000|2023-09-11 07:55:00|62.02|60.82|61.99|60.79|62.04|60.84|61.99|60.79|58
1694419200000|2023-09-11 08:00:00|62|60.8|62.05|60.85|62.06|60.86|61.99|60.79|63
1694419500000|2023-09-11 08:05:00|62.06|60.86|61.96|60.76|62.06|60.86|61.94|60.74|69
1694419800000|2023-09-11 08:10:00|61.95|60.75|61.81|60.61|61.98|60.78|61.76|60.56|151
1694420100000|2023-09-11 08:15:00|61.8|60.6|61.79|60.59|61.85|60.65|61.72|60.52|166
1694420400000|2023-09-11 08:20:00|61.8|60.6|61.8|60.6|61.91|60.71|61.77|60.57|144
1694420700000|2023-09-11 08:25:00|61.81|60.61|61.69|60.49|61.86|60.66|61.63|60.43|214
1694421000000|2023-09-11 08:30:00|61.7|60.5|61.62|60.42|61.7|60.5|61.55|60.35|218
1694421300000|2023-09-11 08:35:00|61.63|60.43|61.66|60.46|61.76|60.56|61.59|60.39|156
1694421600000|2023-09-11 08:40:00|61.67|60.47|61.69|60.49|61.78|60.58|61.66|60.46|129
1694421900000|2023-09-11 08:45:00|61.68|60.48|61.76|60.56|61.78|60.58|61.64|60.44|119
1694422200000|2023-09-11 08:50:00|61.78|60.58|61.86|60.66|61.87|60.67|61.77|60.57|78
1694422500000|2023-09-11 08:55:00|61.87|60.67|61.75|60.55|61.88|60.68|61.75|60.55|114
1694422800000|2023-09-11 09:00:00|61.74|60.54|61.79|60.59|61.8|60.6|61.71|60.51|46
1694423100000|2023-09-11 09:05:00|61.8|60.6|61.73|60.53|61.82|60.62|61.73|60.53|40
1694423400000|2023-09-11 09:10:00|61.74|60.54|61.74|60.54|61.79|60.59|61.72|60.52|52
1694423700000|2023-09-11 09:15:00|61.75|60.55|61.77|60.57|61.8|60.6|61.74|60.54|44
1694424000000|2023-09-11 09:20:00|61.78|60.58|60.94|59.74|61.78|60.58|60.92|59.72|258
1694424300000|2023-09-11 09:25:00|60.93|59.73|61.14|59.94|61.34|60.14|60.85|59.65|520
1694424600000|2023-09-11 09:30:00|61.13|59.93|61.34|60.14|61.36|60.16|61.06|59.86|352
1694424900000|2023-09-11 09:35:00|61.35|60.15|61.3|60.1|61.52|60.32|61.3|60.1|159
1694425200000|2023-09-11 09:40:00|61.31|60.11|61.39|60.19|61.4|60.2|61.28|60.08|160
1694425500000|2023-09-11 09:45:00|61.4|60.2|61.5|60.3|61.51|60.31|61.39|60.19|130
1694425800000|2023-09-11 09:50:00|61.49|60.29|61.42|60.22|61.49|60.29|61.41|60.21|147
1694426100000|2023-09-11 09:55:00|61.41|60.21|61.41|60.21|61.47|60.27|61.38|60.18|107
1694426400000|2023-09-11 10:00:00|61.42|60.22|61.17|59.97|61.46|60.26|61.16|59.96|171
1694426700000|2023-09-11 10:05:00|61.16|59.96|61.29|60.09|61.3|60.1|60.98|59.78|329
1694427000000|2023-09-11 10:10:00|61.3|60.1|61.15|59.95|61.38|60.18|61.15|59.95|164
1694427300000|2023-09-11 10:15:00|61.14|59.94|61.12|59.92|61.28|60.08|61.11|59.91|154
1694427600000|2023-09-11 10:20:00|61.13|59.93|60.81|59.61|61.13|59.93|59.75|58.55|602
1694427900000|2023-09-11 10:25:00|60.8|59.6|60.42|59.22|60.84|59.64|60.4|59.2|349
1694428200000|2023-09-11 10:30:00|60.41|59.21|60.74|59.54|60.78|59.58|60.39|59.19|340
1694428500000|2023-09-11 10:35:00|60.75|59.55|60.89|59.69|60.9|59.7|60.73|59.53|232
1694428800000|2023-09-11 10:40:00|60.88|59.68|60.77|59.57|60.9|59.7|60.76|59.56|160
1694429100000|2023-09-11 10:45:00|60.76|59.56|60.99|59.79|60.99|59.79|60.71|59.51|190
1694429400000|2023-09-11 10:50:00|60.98|59.78|60.71|59.51|60.99|59.79|60.7|59.5|151
1694429700000|2023-09-11 10:55:00|60.7|59.5|60.68|59.48|60.73|59.53|60.64|59.44|150
1694430000000|2023-09-11 11:00:00|60.67|59.47|60.55|59.35|60.72|59.52|60.53|59.33|175
1694430300000|2023-09-11 11:05:00|60.54|59.34|60.67|59.47|60.67|59.47|60.52|59.32|185
1694430600000|2023-09-11 11:10:00|60.66|59.46|60.65|59.45|60.76|59.56|60.64|59.44|88
1694430900000|2023-09-11 11:15:00|60.66|59.46|60.62|59.42|60.66|59.46|60.56|59.36|134
1694431200000|2023-09-11 11:20:00|60.61|59.41|60.65|59.45|60.7|59.5|60.58|59.38|95
1694431500000|2023-09-11 11:25:00|60.67|59.47|60.54|59.34|60.67|59.47|60.51|59.31|95
1694431800000|2023-09-11 11:30:00|60.53|59.33|60.57|59.37|60.61|59.41|60.51|59.31|112
1694432100000|2023-09-11 11:35:00|60.56|59.36|60.52|59.32|60.62|59.42|60.51|59.31|97
1694432400000|2023-09-11 11:40:00|60.53|59.33|60.48|59.28|60.56|59.36|60.46|59.26|103
1694432700000|2023-09-11 11:45:00|60.47|59.27|60.49|59.29|60.52|59.32|60.45|59.25|132
1694433000000|2023-09-11 11:50:00|60.5|59.3|60.37|59.17|60.5|59.3|60.36|59.16|88
1694433300000|2023-09-11 11:55:00|60.35|59.15|60.41|59.21|60.43|59.23|60.3|59.1|128
1694433600000|2023-09-11 12:00:00|60.4|59.2|60.39|59.19|60.48|59.28|60.34|59.14|102
1694433900000|2023-09-11 12:05:00|60.4|59.2|60.45|59.25|60.47|59.27|60.29|59.09|147
1694434200000|2023-09-11 12:10:00|60.44|59.24|60.48|59.28|60.5|59.3|60.33|59.13|248
1694434500000|2023-09-11 12:15:00|60.49|59.29|60.49|59.29|60.55|59.35|60.44|59.24|92
1694434800000|2023-09-11 12:20:00|60.5|59.3|60.49|59.29|60.5|59.3|60.4|59.2|78
1694435100000|2023-09-11 12:25:00|60.5|59.3|60.45|59.25|60.53|59.33|60.42|59.22|107
1694435400000|2023-09-11 12:30:00|60.44|59.24|60.6|59.4|60.67|59.47|60.44|59.24|149
1694435700000|2023-09-11 12:35:00|60.59|59.39|60.62|59.42|60.7|59.5|60.58|59.38|139
1694436000000|2023-09-11 12:40:00|60.63|59.43|60.67|59.47|60.67|59.47|60.61|59.41|54
1694436300000|2023-09-11 12:45:00|60.66|59.46|60.65|59.45|60.73|59.53|60.63|59.43|97
1694436600000|2023-09-11 12:50:00|60.66|59.46|60.78|59.58|60.8|59.6|60.65|59.45|159
1694436900000|2023-09-11 12:55:00|60.79|59.59|60.86|59.66|60.86|59.66|60.72|59.52|93
1694437200000|2023-09-11 13:00:00|60.88|59.68|60.89|59.69|60.93|59.73|60.84|59.64|142
1694437500000|2023-09-11 13:05:00|60.9|59.7|60.81|59.61|60.9|59.7|60.76|59.56|111
1694437800000|2023-09-11 13:10:00|60.8|59.6|60.78|59.58|60.81|59.61|60.76|59.56|57
1694438100000|2023-09-11 13:15:00|60.77|59.57|60.82|59.62|60.84|59.64|60.76|59.56|54
1694438400000|2023-09-11 13:20:00|60.81|59.61|60.88|59.68|60.92|59.72|60.8|59.6|58
1694438700000|2023-09-11 13:25:00|60.89|59.69|60.91|59.71|60.94|59.74|60.85|59.65|67
1694439000000|2023-09-11 13:30:00|60.92|59.72|61.01|59.81|61.01|59.81|60.89|59.69|201
1694439300000|2023-09-11 13:35:00|61|59.8|60.77|59.57|61.04|59.84|60.77|59.57|128
1694439600000|2023-09-11 13:40:00|60.75|59.55|60.8|59.6|60.86|59.66|60.73|59.53|101
1694439900000|2023-09-11 13:45:00|60.81|59.61|60.63|59.43|60.82|59.62|60.58|59.38|163
1694440200000|2023-09-11 13:50:00|60.64|59.44|60.63|59.43|60.67|59.47|60.6|59.4|154
1694440500000|2023-09-11 13:55:00|60.64|59.44|60.58|59.38|60.69|59.49|60.55|59.35|134
1694440800000|2023-09-11 14:00:00|60.56|59.36|60.53|59.33|60.65|59.45|60.53|59.33|144
1694441100000|2023-09-11 14:05:00|60.52|59.32|60.41|59.21|60.53|59.33|60.01|58.81|509
1694441400000|2023-09-11 14:10:00|60.42|59.22|60.3|59.1|60.47|59.27|59.9|58.7|553
1694441700000|2023-09-11 14:15:00|60.31|59.11|60.47|59.27|60.6|59.4|60.24|59.04|379
1694442000000|2023-09-11 14:20:00|60.46|59.26|60.55|59.35|60.6|59.4|60.41|59.21|311
1694442300000|2023-09-11 14:25:00|60.56|59.36|60.61|59.41|60.63|59.43|60.33|59.13|289
1694442600000|2023-09-11 14:30:00|60.59|59.39|60.52|59.32|60.78|59.58|60.5|59.3|304
1694442900000|2023-09-11 14:35:00|60.51|59.31|60.38|59.18|60.52|59.32|60.26|59.06|321
1694443200000|2023-09-11 14:40:00|60.39|59.19|60.33|59.13|60.53|59.33|60.1|58.9|371
1694443500000|2023-09-11 14:45:00|60.32|59.12|59.8|58.6|60.34|59.14|59.69|58.49|603
1694443800000|2023-09-11 14:50:00|59.82|58.62|59.91|58.71|60.11|58.91|59.75|58.55|539
1694444100000|2023-09-11 14:55:00|59.92|58.72|60.1|58.9|60.24|59.04|59.9|58.7|391
1694444400000|2023-09-11 15:00:00|60.11|58.91|60.05|58.85|60.11|58.91|59.86|58.66|372
1694444700000|2023-09-11 15:05:00|60.04|58.84|60.21|59.01|60.29|59.09|59.87|58.67|411
1694445000000|2023-09-11 15:10:00|60.23|59.03|59.9|58.7|60.24|59.04|59.87|58.67|370
1694445300000|2023-09-11 15:15:00|59.89|58.69|59.87|58.67|59.98|58.78|59.55|58.35|439
1694445600000|2023-09-11 15:20:00|59.88|58.68|59.97|58.77|60.05|58.85|59.85|58.65|302
1694445900000|2023-09-11 15:25:00|59.99|58.79|59.96|58.76|60.02|58.82|59.89|58.69|242
1694446200000|2023-09-11 15:30:00|59.95|58.75|59.89|58.69|60.08|58.88|59.86|58.66|254
1694446500000|2023-09-11 15:35:00|59.88|58.68|59.87|58.67|59.9|58.7|59.84|58.64|128
1694446800000|2023-09-11 15:40:00|59.88|58.68|60.02|58.82|60.02|58.82|59.88|58.68|131
1694447100000|2023-09-11 15:45:00|60.01|58.81|59.95|58.75|60.01|58.81|59.88|58.68|99
1694447400000|2023-09-11 15:50:00|59.96|58.76|59.91|58.71|59.98|58.78|59.9|58.7|57
1694447700000|2023-09-11 15:55:00|59.92|58.72|59.97|58.77|60.03|58.83|59.91|58.71|145
1694448000000|2023-09-11 16:00:00|59.98|58.78|60.13|58.93|60.13|58.93|59.93|58.73|116
1694448300000|2023-09-11 16:05:00|60.12|58.92|60.15|58.95|60.16|58.96|60.06|58.86|130
1694448600000|2023-09-11 16:10:00|60.16|58.96|60.05|58.85|60.28|59.08|60.05|58.85|187
1694448900000|2023-09-11 16:15:00|60.03|58.83|59.97|58.77|60.05|58.85|59.94|58.74|154
1694449200000|2023-09-11 16:20:00|59.96|58.76|59.99|58.79|60.02|58.82|59.94|58.74|159
1694449500000|2023-09-11 16:25:00|59.98|58.78|60.09|58.89|60.09|58.89|59.97|58.77|137
1694449800000|2023-09-11 16:30:00|60.1|58.9|59.97|58.77|60.11|58.91|59.97|58.77|80
1694450100000|2023-09-11 16:35:00|59.96|58.76|59.98|58.78|60.05|58.85|59.96|58.76|44
1694450400000|2023-09-11 16:40:00|59.97|58.77|59.87|58.67|59.98|58.78|59.86|58.66|119
1694450700000|2023-09-11 16:45:00|59.86|58.66|60|58.8|60|58.8|59.86|58.66|67
1694451000000|2023-09-11 16:50:00|59.98|58.78|59.89|58.69|59.99|58.79|59.88|58.68|84
1694451300000|2023-09-11 16:55:00|59.9|58.7|59.87|58.67|59.93|58.73|59.86|58.66|53
1694451600000|2023-09-11 17:00:00|59.86|58.66|59.82|58.62|59.9|58.7|59.82|58.62|74
1694451900000|2023-09-11 17:05:00|59.81|58.61|59.71|58.51|59.81|58.61|59.68|58.48|65
1694452200000|2023-09-11 17:10:00|59.72|58.52|59.65|58.45|59.73|58.53|59.62|58.42|101
1694452500000|2023-09-11 17:15:00|59.64|58.44|59.38|58.18|59.65|58.45|59.35|58.15|178
1694452800000|2023-09-11 17:20:00|59.39|58.19|59.55|58.35|59.59|58.39|59.39|58.19|163
1694453100000|2023-09-11 17:25:00|59.54|58.34|59.64|58.44|59.69|58.49|59.54|58.34|99
1694453400000|2023-09-11 17:30:00|59.65|58.45|59.7|58.5|59.75|58.55|59.62|58.42|103
1694453700000|2023-09-11 17:35:00|59.69|58.49|59.7|58.5|59.79|58.59|59.65|58.45|144
1694454000000|2023-09-11 17:40:00|59.69|58.49|59.73|58.53|59.74|58.54|59.66|58.46|83
1694454300000|2023-09-11 17:45:00|59.74|58.54|59.84|58.64|59.85|58.65|59.7|58.5|100
1694454600000|2023-09-11 17:50:00|59.83|58.63|59.92|58.72|59.96|58.76|59.82|58.62|77
1694454900000|2023-09-11 17:55:00|59.93|58.73|59.95|58.75|59.95|58.75|59.91|58.71|70
1694455200000|2023-09-11 18:00:00|59.94|58.74|59.91|58.71|59.95|58.75|59.89|58.69|110
1694455500000|2023-09-11 18:05:00|59.9|58.7|59.84|58.64|59.91|58.71|59.82|58.62|135
1694455800000|2023-09-11 18:10:00|59.85|58.65|59.84|58.64|59.91|58.71|59.83|58.63|48
1694456100000|2023-09-11 18:15:00|59.85|58.65|59.85|58.65|59.86|58.66|59.82|58.62|67
1694456400000|2023-09-11 18:20:00|59.86|58.66|59.86|58.66|59.86|58.66|59.82|58.62|29
1694456700000|2023-09-11 18:25:00|59.87|58.67|59.87|58.67|59.92|58.72|59.86|58.66|57
1694457000000|2023-09-11 18:30:00|59.88|58.68|59.88|58.68|59.9|58.7|59.82|58.62|52
1694457300000|2023-09-11 18:35:00|59.87|58.67|59.92|58.72|59.93|58.73|59.87|58.67|18
1694457600000|2023-09-11 18:40:00|59.93|58.73|59.84|58.64|59.93|58.73|59.83|58.63|48
1694457900000|2023-09-11 18:45:00|59.83|58.63|59.68|58.48|59.83|58.63|59.68|58.48|108
1694458200000|2023-09-11 18:50:00|59.69|58.49|59.54|58.34|59.69|58.49|59.51|58.31|148
1694458500000|2023-09-11 18:55:00|59.53|58.33|59.5|58.3|59.55|58.35|59.41|58.21|171
1694458800000|2023-09-11 19:00:00|59.49|58.29|59.46|58.26|59.53|58.33|59.43|58.23|159
1694459100000|2023-09-11 19:05:00|59.45|58.25|59.46|58.26|59.53|58.33|59.41|58.21|109
1694459400000|2023-09-11 19:10:00|59.45|58.25|59.55|58.35|59.56|58.36|59.45|58.25|63
1694459700000|2023-09-11 19:15:00|59.54|58.34|58.97|57.77|59.54|58.34|58.95|57.75|151
1694460000000|2023-09-11 19:20:00|58.96|57.76|58.99|57.79|59.12|57.92|58.67|57.47|591
1694460300000|2023-09-11 19:25:00|59|57.8|59.08|57.88|59.11|57.91|58.96|57.76|267
1694460600000|2023-09-11 19:30:00|59.09|57.89|58.98|57.78|59.16|57.96|58.95|57.75|156
1694460900000|2023-09-11 19:35:00|58.97|57.77|58.61|57.41|58.99|57.79|58.31|57.11|472
1694461200000|2023-09-11 19:40:00|58.63|57.43|58.66|57.46|58.78|57.58|58.56|57.36|286
1694461500000|2023-09-11 19:45:00|58.65|57.45|58.79|57.59|58.85|57.65|58.63|57.43|180
1694461800000|2023-09-11 19:50:00|58.78|57.58|58.55|57.35|58.78|57.58|58.5|57.3|207
1694462100000|2023-09-11 19:55:00|58.56|57.36|58.72|57.52|58.78|57.58|58.54|57.34|229
1694462400000|2023-09-11 20:00:00|58.71|57.51|58.76|57.56|58.79|57.59|58.44|57.24|453
1694462700000|2023-09-11 20:05:00|58.75|57.55|58.85|57.65|58.88|57.68|58.72|57.52|279
1694463000000|2023-09-11 20:10:00|58.86|57.66|58.91|57.71|58.96|57.76|58.83|57.63|209
1694463300000|2023-09-11 20:15:00|58.92|57.72|58.9|57.7|59.02|57.82|58.85|57.65|175
1694463600000|2023-09-11 20:20:00|58.91|57.71|58.93|57.73|58.94|57.74|58.86|57.66|153
1694463900000|2023-09-11 20:25:00|58.94|57.74|58.83|57.63|58.98|57.78|58.83|57.63|115
1694464200000|2023-09-11 20:30:00|58.82|57.62|58.84|57.64|58.92|57.72|58.82|57.62|100
1694464500000|2023-09-11 20:35:00|58.83|57.63|58.82|57.62|58.86|57.66|58.77|57.57|86
1694464800000|2023-09-11 20:40:00|58.83|57.63|58.85|57.65|58.9|57.7|58.81|57.61|69
1694465100000|2023-09-11 20:45:00|58.84|57.64|58.89|57.69|58.94|57.74|58.84|57.64|84
1694465400000|2023-09-11 20:50:00|58.9|57.7|58.83|57.63|58.91|57.71|58.83|57.63|64
1694465700000|2023-09-11 20:55:00|58.82|57.62|58.89|57.69|58.9|57.7|58.78|57.58|86
1694466000000|2023-09-11 21:00:00|58.88|57.68|58.86|57.66|58.9|57.7|58.77|57.57|73
1694466300000|2023-09-11 21:05:00|58.85|57.65|58.82|57.62|58.85|57.65|58.78|57.58|24
1694466600000|2023-09-11 21:10:00|58.83|57.63|59.14|57.94|59.14|57.94|58.83|57.63|65
1694466900000|2023-09-11 21:15:00|59.13|57.93|59.02|57.82|59.13|57.93|59.02|57.82|67
1694467200000|2023-09-11 21:20:00|59.01|57.81|59.04|57.84|59.06|57.86|58.95|57.75|32
1694467500000|2023-09-11 21:25:00|59.03|57.83|58.94|57.74|59.03|57.83|58.91|57.71|39
1694467800000|2023-09-11 21:30:00|58.95|57.75|58.9|57.7|58.97|57.77|58.9|57.7|18
1694468100000|2023-09-11 21:35:00|58.89|57.69|58.82|57.62|58.89|57.69|58.81|57.61|17
1694468400000|2023-09-11 21:40:00|58.83|57.63|58.75|57.55|58.86|57.66|58.74|57.54|27
1694468700000|2023-09-11 21:45:00|58.76|57.56|58.8|57.6|58.8|57.6|58.75|57.55|7
1694469000000|2023-09-11 21:50:00|58.79|57.59|58.76|57.56|58.79|57.59|58.76|57.56|6
1694469300000|2023-09-11 21:55:00|58.75|57.55|58.77|57.57|58.78|57.58|58.72|57.52|22
1694469600000|2023-09-11 22:00:00|58.76|57.56|58.85|57.65|58.86|57.66|58.74|57.54|88
1694469900000|2023-09-11 22:05:00|58.86|57.66|58.95|57.75|58.95|57.75|58.86|57.66|56
1694470200000|2023-09-11 22:10:00|58.97|57.77|58.95|57.75|59.01|57.81|58.91|57.71|60
1694470500000|2023-09-11 22:15:00|58.96|57.76|59.03|57.83|59.04|57.84|58.95|57.75|35
1694470800000|2023-09-11 22:20:00|59.02|57.82|59.11|57.91|59.11|57.91|59.02|57.82|57
1694471100000|2023-09-11 22:25:00|59.1|57.9|59.15|57.95|59.19|57.99|59.1|57.9|76
1694471400000|2023-09-11 22:30:00|59.14|57.94|59.19|57.99|59.2|58|59.14|57.94|78
1694471700000|2023-09-11 22:35:00|59.18|57.98|59.21|58.01|59.24|58.04|59.17|57.97|49
1694472000000|2023-09-11 22:40:00|59.2|58|59.17|57.97|59.22|58.02|59.11|57.91|92
1694472300000|2023-09-11 22:45:00|59.16|57.96|59.1|57.9|59.16|57.96|59.1|57.9|41
1694472600000|2023-09-11 22:50:00|59.11|57.91|59.14|57.94|59.14|57.94|59.1|57.9|68
1694472900000|2023-09-11 22:55:00|59.15|57.95|59.22|58.02|59.22|58.02|59.13|57.93|41
1694473200000|2023-09-11 23:00:00|59.21|58.01|59.24|58.04|59.25|58.05|59.2|58|45
1694473500000|2023-09-11 23:05:00|59.23|58.03|59.27|58.07|59.28|58.08|59.23|58.03|28
1694473800000|2023-09-11 23:10:00|59.26|58.06|59.27|58.07|59.27|58.07|59.23|58.03|29
1694474100000|2023-09-11 23:15:00|59.28|58.08|59.2|58|59.28|58.08|59.2|58|32
1694474400000|2023-09-11 23:20:00|59.19|57.99|59.19|57.99|59.2|58|59.15|57.95|40
1694474700000|2023-09-11 23:25:00|59.18|57.98|59.22|58.02|59.22|58.02|59.1|57.9|70
1694475000000|2023-09-11 23:30:00|59.21|58.01|59.25|58.05|59.25|58.05|59.21|58.01|38
1694475300000|2023-09-11 23:35:00|59.26|58.06|59.38|58.18|59.47|58.27|59.26|58.06|64
1694475600000|2023-09-11 23:40:00|59.39|58.19|59.4|58.2|59.43|58.23|59.36|58.16|43
1694475900000|2023-09-11 23:45:00|59.41|58.21|59.34|58.14|59.41|58.21|59.33|58.13|32
1694476200000|2023-09-11 23:50:00|59.35|58.15|59.41|58.21|59.41|58.21|59.35|58.15|55
1694476500000|2023-09-11 23:55:00|59.4|58.2|59.46|58.26|59.49|58.29|59.4|58.2|50
1694476800000|2023-09-12 00:00:00|59.47|58.27|59.37|58.17|59.52|58.32|59.37|58.17|126
1694477100000|2023-09-12 00:05:00|59.36|58.16|59.35|58.15|59.42|58.22|59.32|58.12|101
1694477400000|2023-09-12 00:10:00|59.34|58.14|59.36|58.16|59.4|58.2|59.33|58.13|63
1694477700000|2023-09-12 00:15:00|59.35|58.15|59.32|58.12|59.35|58.15|59.28|58.08|71
1694478000000|2023-09-12 00:20:00|59.31|58.11|59.29|58.09|59.36|58.16|59.29|58.09|53
1694478300000|2023-09-12 00:25:00|59.28|58.08|59.35|58.15|59.37|58.17|59.28|58.08|76
1694478600000|2023-09-12 00:30:00|59.34|58.14|59.27|58.07|59.37|58.17|59.26|58.06|100
1694478900000|2023-09-12 00:35:00|59.28|58.08|59.39|58.19|59.39|58.19|59.27|58.07|63
1694479200000|2023-09-12 00:40:00|59.38|58.18|59.44|58.24|59.46|58.26|59.38|58.18|37
1694479500000|2023-09-12 00:45:00|59.43|58.23|59.68|58.48|59.71|58.51|59.42|58.22|162
1694479800000|2023-09-12 00:50:00|59.67|58.47|59.86|58.66|59.92|58.72|59.67|58.47|289
1694480100000|2023-09-12 00:55:00|59.85|58.65|59.7|58.5|59.85|58.65|59.65|58.45|147
1694480400000|2023-09-12 01:00:00|59.71|58.51|59.58|58.38|59.74|58.54|59.57|58.37|95
1694480700000|2023-09-12 01:05:00|59.57|58.37|59.59|58.39|59.61|58.41|59.51|58.31|74
1694481000000|2023-09-12 01:10:00|59.6|58.4|59.55|58.35|59.69|58.49|59.55|58.35|96
1694481300000|2023-09-12 01:15:00|59.56|58.36|59.51|58.31|59.59|58.39|59.5|58.3|65
1694481600000|2023-09-12 01:20:00|59.5|58.3|59.5|58.3|59.54|58.34|59.48|58.28|47
1694481900000|2023-09-12 01:25:00|59.49|58.29|59.46|58.26|59.52|58.32|59.43|58.23|95
1694482200000|2023-09-12 01:30:00|59.45|58.25|59.47|58.27|59.49|58.29|59.43|58.23|66
1694482500000|2023-09-12 01:35:00|59.46|58.26|59.46|58.26|59.47|58.27|59.45|58.25|19
1694482800000|2023-09-12 01:40:00|59.49|58.29|59.54|58.34|59.58|58.38|59.49|58.29|80
1694483100000|2023-09-12 01:45:00|59.53|58.33|59.6|58.4|59.6|58.4|59.52|58.32|44
1694483400000|2023-09-12 01:50:00|59.59|58.39|59.53|58.33|59.59|58.39|59.52|58.32|43
1694483700000|2023-09-12 01:55:00|59.52|58.32|59.56|58.36|59.56|58.36|59.52|58.32|16
1694484000000|2023-09-12 02:00:00|59.57|58.37|59.62|58.42|59.65|58.45|59.57|58.37|34
1694484300000|2023-09-12 02:05:00|59.61|58.41|59.66|58.46|59.67|58.47|59.61|58.41|34
1694484600000|2023-09-12 02:10:00|59.68|58.48|59.63|58.43|59.68|58.48|59.6|58.4|56
1694484900000|2023-09-12 02:15:00|59.64|58.44|59.61|58.41|59.64|58.44|59.6|58.4|30
1694485200000|2023-09-12 02:20:00|59.6|58.4|59.56|58.36|59.61|58.41|59.55|58.35|49
1694485500000|2023-09-12 02:25:00|59.57|58.37|59.6|58.4|59.63|58.43|59.56|58.36|33
1694485800000|2023-09-12 02:30:00|59.59|58.39|59.67|58.47|59.69|58.49|59.58|58.38|56
1694486100000|2023-09-12 02:35:00|59.66|58.46|59.75|58.55|59.76|58.56|59.66|58.46|50
1694486400000|2023-09-12 02:40:00|59.76|58.56|59.64|58.44|59.76|58.56|59.63|58.43|61
1694486700000|2023-09-12 02:45:00|59.65|58.45|59.72|58.52|59.72|58.52|59.64|58.44|46
1694487000000|2023-09-12 02:50:00|59.71|58.51|59.73|58.53|59.76|58.56|59.71|58.51|56
1694487300000|2023-09-12 02:55:00|59.74|58.54|59.76|58.56|59.8|58.6|59.73|58.53|62
1694487600000|2023-09-12 03:00:00|59.77|58.57|59.88|58.68|60.03|58.83|59.77|58.57|186
1694487900000|2023-09-12 03:05:00|59.89|58.69|59.89|58.69|59.97|58.77|59.87|58.67|118
1694488200000|2023-09-12 03:10:00|59.9|58.7|60.16|58.96|60.26|59.06|59.9|58.7|254
1694488500000|2023-09-12 03:15:00|60.17|58.97|60.7|59.5|60.72|59.52|60.15|58.95|552
1694488800000|2023-09-12 03:20:00|60.69|59.49|61.1|59.9|61.31|60.11|60.67|59.47|555
1694489100000|2023-09-12 03:25:00|61.09|59.89|61.37|60.17|61.58|60.38|61.09|59.89|531
1694489400000|2023-09-12 03:30:00|61.38|60.18|60.99|59.79|61.44|60.24|60.95|59.75|453
1694489700000|2023-09-12 03:35:00|60.98|59.78|60.93|59.73|61.06|59.86|60.88|59.68|335
1694490000000|2023-09-12 03:40:00|60.94|59.74|60.77|59.57|60.97|59.77|60.72|59.52|297
1694490300000|2023-09-12 03:45:00|60.75|59.55|60.69|59.49|60.8|59.6|60.64|59.44|203
1694490600000|2023-09-12 03:50:00|60.68|59.48|60.86|59.66|60.86|59.66|60.68|59.48|113
1694490900000|2023-09-12 03:55:00|60.87|59.67|60.92|59.72|61.04|59.84|60.87|59.67|220
1694491200000|2023-09-12 04:00:00|60.93|59.73|60.94|59.74|61.19|59.99|60.9|59.7|346
1694491500000|2023-09-12 04:05:00|60.93|59.73|60.87|59.67|61.06|59.86|60.78|59.58|293
1694491800000|2023-09-12 04:10:00|60.86|59.66|60.88|59.68|60.96|59.76|60.85|59.65|181
1694492100000|2023-09-12 04:15:00|60.89|59.69|60.76|59.56|60.92|59.72|60.74|59.54|206
1694492400000|2023-09-12 04:20:00|60.75|59.55|60.81|59.61|60.83|59.63|60.74|59.54|133
1694492700000|2023-09-12 04:25:00|60.8|59.6|60.8|59.6|60.88|59.68|60.79|59.59|119
1694493000000|2023-09-12 04:30:00|60.79|59.59|60.77|59.57|60.84|59.64|60.72|59.52|156
1694493300000|2023-09-12 04:35:00|60.76|59.56|60.71|59.51|60.77|59.57|60.71|59.51|51
1694493600000|2023-09-12 04:40:00|60.7|59.5|60.68|59.48|60.73|59.53|60.67|59.47|63
1694493900000|2023-09-12 04:45:00|60.67|59.47|60.63|59.43|60.69|59.49|60.6|59.4|123
1694494200000|2023-09-12 04:50:00|60.64|59.44|60.53|59.33|60.65|59.45|60.49|59.29|91
1694494500000|2023-09-12 04:55:00|60.52|59.32|60.4|59.2|60.52|59.32|60.37|59.17|132
1694494800000|2023-09-12 05:00:00|60.41|59.21|60.28|59.08|60.43|59.23|60.14|58.94|295
1694495100000|2023-09-12 05:05:00|60.27|59.07|60.2|59|60.31|59.11|60.17|58.97|179
1694495400000|2023-09-12 05:10:00|60.22|59.02|60.3|59.1|60.3|59.1|60.15|58.95|162
1694495700000|2023-09-12 05:15:00|60.29|59.09|60.19|58.99|60.29|59.09|60.16|58.96|166
1694496000000|2023-09-12 05:20:00|60.2|59|60.2|59|60.28|59.08|60.2|59|144
1694496300000|2023-09-12 05:25:00|60.21|59.01|60.15|58.95|60.21|59.01|60.15|58.95|47
1694496600000|2023-09-12 05:30:00|60.16|58.96|60.13|58.93|60.21|59.01|60.1|58.9|148
1694496900000|2023-09-12 05:35:00|60.14|58.94|60.32|59.12|60.42|59.22|60.13|58.93|293
1694497200000|2023-09-12 05:40:00|60.3|59.1|60.12|58.92|60.36|59.16|60.1|58.9|241
1694497500000|2023-09-12 05:45:00|60.13|58.93|60.3|59.1|60.31|59.11|60.11|58.91|161
1694497800000|2023-09-12 05:50:00|60.31|59.11|60.3|59.1|60.32|59.12|60.22|59.02|153
1694498100000|2023-09-12 05:55:00|60.29|59.09|60.35|59.15|60.35|59.15|60.2|59|129
1694498400000|2023-09-12 06:00:00|60.34|59.14|60.39|59.19|60.52|59.32|60.34|59.14|249
1694498700000|2023-09-12 06:05:00|60.38|59.18|60.35|59.15|60.41|59.21|60.34|59.14|117
1694499000000|2023-09-12 06:10:00|60.34|59.14|60.28|59.08|60.36|59.16|60.23|59.03|100
1694499300000|2023-09-12 06:15:00|60.29|59.09|60.18|58.98|60.31|59.11|60.17|58.97|80
1694499600000|2023-09-12 06:20:00|60.19|58.99|60.16|58.96|60.27|59.07|60.15|58.95|124
1694499900000|2023-09-12 06:25:00|60.15|58.95|60.15|58.95|60.23|59.03|60.14|58.94|143
1694500200000|2023-09-12 06:30:00|60.16|58.96|60.19|58.99|60.19|58.99|60.08|58.88|90
1694500500000|2023-09-12 06:35:00|60.2|59|60.13|58.93|60.2|59|60.11|58.91|57
1694500800000|2023-09-12 06:40:00|60.14|58.94|60.09|58.89|60.14|58.94|60.03|58.83|103
1694501100000|2023-09-12 06:45:00|60.1|58.9|60.06|58.86|60.11|58.91|60.05|58.85|88
1694501400000|2023-09-12 06:50:00|60.07|58.87|60.04|58.84|60.12|58.92|60.04|58.84|53
1694501700000|2023-09-12 06:55:00|60.05|58.85|60.13|58.93|60.14|58.94|60.02|58.82|69
1694502000000|2023-09-12 07:00:00|60.14|58.94|60.16|58.96|60.23|59.03|60.13|58.93|71
1694502300000|2023-09-12 07:05:00|60.15|58.95|60.18|58.98|60.2|59|60.15|58.95|55
1694502600000|2023-09-12 07:10:00|60.19|58.99|60.02|58.82|60.2|59|59.99|58.79|118
1694502900000|2023-09-12 07:15:00|60.01|58.81|59.99|58.79|60.04|58.84|59.93|58.73|100
1694503200000|2023-09-12 07:20:00|60|58.8|60.05|58.85|60.08|58.88|59.98|58.78|60
1694503500000|2023-09-12 07:25:00|60.04|58.84|60.05|58.85|60.06|58.86|59.99|58.79|84
1694503800000|2023-09-12 07:30:00|60.04|58.84|60.14|58.94|60.18|58.98|60.01|58.81|123
1694504100000|2023-09-12 07:35:00|60.15|58.95|60.16|58.96|60.23|59.03|60.15|58.95|61
1694504400000|2023-09-12 07:40:00|60.17|58.97|60.19|58.99|60.22|59.02|60.16|58.96|62
1694504700000|2023-09-12 07:45:00|60.2|59|60.29|59.09|60.32|59.12|60.18|58.98|120
1694505000000|2023-09-12 07:50:00|60.3|59.1|60.23|59.03|60.3|59.1|60.16|58.96|116
1694505300000|2023-09-12 07:55:00|60.22|59.02|60.24|59.04|60.24|59.04|60.18|58.98|60
1694505600000|2023-09-12 08:00:00|60.25|59.05|60.24|59.04|60.32|59.12|60.24|59.04|96
1694505900000|2023-09-12 08:05:00|60.25|59.05|60.23|59.03|60.27|59.07|60.21|59.01|41
1694506200000|2023-09-12 08:10:00|60.22|59.02|60.32|59.12|60.33|59.13|60.15|58.95|119
1694506500000|2023-09-12 08:15:00|60.33|59.13|60.42|59.22|60.49|59.29|60.32|59.12|139
1694506800000|2023-09-12 08:20:00|60.41|59.21|60.45|59.25|60.47|59.27|60.39|59.19|91
1694507100000|2023-09-12 08:25:00|60.44|59.24|60.42|59.22|60.47|59.27|60.41|59.21|51
1694507400000|2023-09-12 08:30:00|60.43|59.23|60.41|59.21|60.46|59.26|60.41|59.21|55
1694507700000|2023-09-12 08:35:00|60.42|59.22|60.4|59.2|60.42|59.22|60.4|59.2|19
1694508000000|2023-09-12 08:40:00|60.41|59.21|60.41|59.21|60.41|59.21|60.39|59.19|35
1694508300000|2023-09-12 08:45:00|60.41|59.21|60.4|59.2|60.41|59.21|60.39|59.19|6
1694508600000|2023-09-12 08:50:00|60.39|59.19|60.32|59.12|60.4|59.2|60.31|59.11|52
1694508900000|2023-09-12 08:55:00|60.31|59.11|60.3|59.1|60.32|59.12|60.22|59.02|139
1694509200000|2023-09-12 09:00:00|60.31|59.11|60.3|59.1|60.38|59.18|60.27|59.07|119
1694509500000|2023-09-12 09:05:00|60.31|59.11|60.32|59.12|60.34|59.14|60.3|59.1|85
1694509800000|2023-09-12 09:10:00|60.33|59.13|60.36|59.16|60.37|59.17|60.28|59.08|58
1694510100000|2023-09-12 09:15:00|60.37|59.17|60.5|59.3|60.55|59.35|60.37|59.17|63
1694510400000|2023-09-12 09:20:00|60.51|59.31|60.52|59.32|60.53|59.33|60.48|59.28|64
1694510700000|2023-09-12 09:25:00|60.51|59.31|60.61|59.41|60.63|59.43|60.51|59.31|84
1694511000000|2023-09-12 09:30:00|60.62|59.42|60.59|59.39|60.62|59.42|60.54|59.34|112
1694511300000|2023-09-12 09:35:00|60.6|59.4|60.61|59.41|60.66|59.46|60.59|59.39|68
1694511600000|2023-09-12 09:40:00|60.62|59.42|60.65|59.45|60.66|59.46|60.59|59.39|101
1694511900000|2023-09-12 09:45:00|60.66|59.46|60.7|59.5|60.76|59.56|60.65|59.45|104
1694512200000|2023-09-12 09:50:00|60.71|59.51|60.74|59.54|60.76|59.56|60.69|59.49|77
1694512500000|2023-09-12 09:55:00|60.75|59.55|60.8|59.6|60.83|59.63|60.73|59.53|119
1694512800000|2023-09-12 10:00:00|60.81|59.61|60.7|59.5|60.81|59.61|60.69|59.49|73
1694513100000|2023-09-12 10:05:00|60.69|59.49|60.66|59.46|60.7|59.5|60.65|59.45|94
1694513400000|2023-09-12 10:10:00|60.65|59.45|60.79|59.59|60.79|59.59|60.65|59.45|80
1694513700000|2023-09-12 10:15:00|60.78|59.58|60.97|59.77|60.98|59.78|60.77|59.57|157
1694514000000|2023-09-12 10:20:00|60.96|59.76|61.8|60.6|61.98|60.78|60.95|59.75|592
1694514300000|2023-09-12 10:25:00|61.81|60.61|61.86|60.66|61.87|60.67|61.61|60.41|548
1694514600000|2023-09-12 10:30:00|61.85|60.65|61.51|60.31|62|60.8|61.46|60.26|501
1694514900000|2023-09-12 10:35:00|61.52|60.32|61.5|60.3|61.58|60.38|61.29|60.09|442
1694515200000|2023-09-12 10:40:00|61.51|60.31|61.48|60.28|61.56|60.36|61.39|60.19|296
1694515500000|2023-09-12 10:45:00|61.47|60.27|61.37|60.17|61.53|60.33|61.29|60.09|264
1694515800000|2023-09-12 10:50:00|61.36|60.16|61.47|60.27|61.53|60.33|61.36|60.16|192
1694516100000|2023-09-12 10:55:00|61.48|60.28|61.56|60.36|61.57|60.37|61.44|60.24|140
1694516400000|2023-09-12 11:00:00|61.55|60.35|61.48|60.28|61.58|60.38|61.42|60.22|141
1694516700000|2023-09-12 11:05:00|61.49|60.29|61.49|60.29|61.56|60.36|61.42|60.22|140
1694517000000|2023-09-12 11:10:00|61.48|60.28|61.39|60.19|61.52|60.32|61.38|60.18|152
1694517300000|2023-09-12 11:15:00|61.38|60.18|61.29|60.09|61.44|60.24|61.27|60.07|192
1694517600000|2023-09-12 11:20:00|61.28|60.08|61.3|60.1|61.32|60.12|61.26|60.06|89
1694517900000|2023-09-12 11:25:00|61.29|60.09|61.37|60.17|61.41|60.21|61.28|60.08|80
1694518200000|2023-09-12 11:30:00|61.36|60.16|61.35|60.15|61.38|60.18|61.29|60.09|107
1694518500000|2023-09-12 11:35:00|61.34|60.14|61.27|60.07|61.35|60.15|61.25|60.05|130
1694518800000|2023-09-12 11:40:00|61.28|60.08|61.37|60.17|61.37|60.17|61.25|60.05|106
1694519100000|2023-09-12 11:45:00|61.36|60.16|61.4|60.2|61.41|60.21|61.32|60.12|64
1694519400000|2023-09-12 11:50:00|61.41|60.21|61.45|60.25|61.47|60.27|61.39|60.19|82
1694519700000|2023-09-12 11:55:00|61.44|60.24|61.42|60.22|61.47|60.27|61.4|60.2|62
1694520000000|2023-09-12 12:00:00|61.43|60.23|61.35|60.15|61.45|60.25|61.35|60.15|68
1694520300000|2023-09-12 12:05:00|61.36|60.16|61.44|60.24|61.44|60.24|61.35|60.15|83
1694520600000|2023-09-12 12:10:00|61.43|60.23|61.54|60.34|61.56|60.36|61.43|60.23|114
1694520900000|2023-09-12 12:15:00|61.53|60.33|61.36|60.16|61.55|60.35|61.31|60.11|111
1694521200000|2023-09-12 12:20:00|61.35|60.15|61.32|60.12|61.36|60.16|61.28|60.08|87
1694521500000|2023-09-12 12:25:00|61.33|60.13|61.31|60.11|61.36|60.16|61.29|60.09|95
1694521800000|2023-09-12 12:30:00|61.32|60.12|61.28|60.08|61.33|60.13|61.22|60.02|109
1694522100000|2023-09-12 12:35:00|61.27|60.07|61.18|59.98|61.31|60.11|61.14|59.94|133
1694522400000|2023-09-12 12:40:00|61.17|59.97|61.16|59.96|61.25|60.05|61.16|59.96|80
1694522700000|2023-09-12 12:45:00|61.18|59.98|61.15|59.95|61.23|60.03|61.12|59.92|147
1694523000000|2023-09-12 12:50:00|61.14|59.94|61.3|60.1|61.3|60.1|61.13|59.93|46
1694523300000|2023-09-12 12:55:00|61.29|60.09|61.19|59.99|61.3|60.1|61.18|59.98|85
1694523600000|2023-09-12 13:00:00|61.2|60|61.14|59.94|61.2|60|61.11|59.91|113
1694523900000|2023-09-12 13:05:00|61.15|59.95|61.15|59.95|61.19|59.99|61.14|59.94|66
1694524200000|2023-09-12 13:10:00|61.14|59.94|61.1|59.9|61.17|59.97|61.09|59.89|79
1694524500000|2023-09-12 13:15:00|61.11|59.91|60.91|59.71|61.11|59.91|60.9|59.7|221
1694524800000|2023-09-12 13:20:00|60.9|59.7|60.91|59.71|61|59.8|60.84|59.64|220
1694525100000|2023-09-12 13:25:00|60.92|59.72|60.99|59.79|61|59.8|60.91|59.71|85
1694525400000|2023-09-12 13:30:00|60.98|59.78|60.99|59.79|61.04|59.84|60.93|59.73|107
1694525700000|2023-09-12 13:35:00|61|59.8|61.06|59.86|61.1|59.9|60.99|59.79|95
1694526000000|2023-09-12 13:40:00|61.07|59.87|61.16|59.96|61.18|59.98|61.06|59.86|92
1694526300000|2023-09-12 13:45:00|61.17|59.97|61.27|60.07|61.32|60.12|61.12|59.92|222
1694526600000|2023-09-12 13:50:00|61.28|60.08|61.3|60.1|61.33|60.13|61.18|59.98|145
1694526900000|2023-09-12 13:55:00|61.29|60.09|61.32|60.12|61.37|60.17|61.22|60.02|193
1694527200000|2023-09-12 14:00:00|61.33|60.13|61.29|60.09|61.5|60.3|61.27|60.07|157
1694527500000|2023-09-12 14:05:00|61.28|60.08|61.32|60.12|61.32|60.12|61.22|60.02|163
1694527800000|2023-09-12 14:10:00|61.31|60.11|61.37|60.17|61.4|60.2|61.23|60.03|212
1694528100000|2023-09-12 14:15:00|61.38|60.18|61.37|60.17|61.38|60.18|61.28|60.08|101
1694528400000|2023-09-12 14:20:00|61.36|60.16|61.26|60.06|61.38|60.18|61.26|60.06|70
1694528700000|2023-09-12 14:25:00|61.25|60.05|61.16|59.96|61.26|60.06|61.02|59.82|233
1694529000000|2023-09-12 14:30:00|61.15|59.95|61.14|59.94|61.17|59.97|61.09|59.89|133
1694529300000|2023-09-12 14:35:00|61.13|59.93|61.07|59.87|61.22|60.02|61.05|59.85|103
1694529600000|2023-09-12 14:40:00|61.08|59.88|60.93|59.73|61.08|59.88|60.87|59.67|221
1694529900000|2023-09-12 14:45:00|60.92|59.72|60.88|59.68|61.06|59.86|60.87|59.67|297
1694530200000|2023-09-12 14:50:00|60.9|59.7|60.96|59.76|61|59.8|60.87|59.67|205
1694530500000|2023-09-12 14:55:00|60.97|59.77|60.95|59.75|61|59.8|60.91|59.71|182
1694530800000|2023-09-12 15:00:00|60.96|59.76|61.06|59.86|61.06|59.86|60.93|59.73|149
1694531100000|2023-09-12 15:05:00|61.05|59.85|61.05|59.85|61.1|59.9|60.99|59.79|128
1694531400000|2023-09-12 15:10:00|61.04|59.84|60.96|59.76|61.05|59.85|60.95|59.75|93
1694531700000|2023-09-12 15:15:00|60.97|59.77|61.06|59.86|61.07|59.87|60.95|59.75|112
1694532000000|2023-09-12 15:20:00|61.07|59.87|60.97|59.77|61.09|59.89|60.95|59.75|96
1694532300000|2023-09-12 15:25:00|60.98|59.78|61.07|59.87|61.08|59.88|60.97|59.77|122
1694532600000|2023-09-12 15:30:00|61.06|59.86|61.09|59.89|61.12|59.92|61.04|59.84|110
1694532900000|2023-09-12 15:35:00|61.08|59.88|61.28|60.08|61.31|60.11|61.03|59.83|169
1694533200000|2023-09-12 15:40:00|61.29|60.09|61.2|60|61.29|60.09|61.15|59.95|111
1694533500000|2023-09-12 15:45:00|61.21|60.01|61.13|59.93|61.21|60.01|61.07|59.87|91
1694533800000|2023-09-12 15:50:00|61.14|59.94|61.1|59.9|61.17|59.97|61.1|59.9|54
1694534100000|2023-09-12 15:55:00|61.09|59.89|61.12|59.92|61.15|59.95|61.06|59.86|79
1694534400000|2023-09-12 16:00:00|61.13|59.93|61.16|59.96|61.17|59.97|61.05|59.85|114
1694534700000|2023-09-12 16:05:00|61.17|59.97|61.12|59.92|61.26|60.06|61.11|59.91|154
1694535000000|2023-09-12 16:10:00|61.11|59.91|61.11|59.91|61.18|59.98|61.08|59.88|100
1694535300000|2023-09-12 16:15:00|61.1|59.9|61.14|59.94|61.14|59.94|61.04|59.84|71
1694535600000|2023-09-12 16:20:00|61.13|59.93|61.29|60.09|61.37|60.17|61.12|59.92|222
1694535900000|2023-09-12 16:25:00|61.3|60.1|61.62|60.42|61.66|60.46|61.3|60.1|205
1694536200000|2023-09-12 16:30:00|61.61|60.41|61.67|60.47|62.07|60.87|61.44|60.24|523
1694536500000|2023-09-12 16:35:00|61.7|60.5|61.55|60.35|61.77|60.57|61.44|60.24|303
1694536800000|2023-09-12 16:40:00|61.54|60.34|61.36|60.16|61.57|60.37|61.28|60.08|274
1694537100000|2023-09-12 16:45:00|61.35|60.15|61.24|60.04|61.35|60.15|61.14|59.94|221
1694537400000|2023-09-12 16:50:00|61.25|60.05|61.17|59.97|61.32|60.12|61.16|59.96|202
1694537700000|2023-09-12 16:55:00|61.16|59.96|61.06|59.86|61.2|60|60.9|59.7|276
1694538000000|2023-09-12 17:00:00|61.05|59.85|61.08|59.88|61.09|59.89|60.95|59.75|324
1694538300000|2023-09-12 17:05:00|61.07|59.87|61.06|59.86|61.15|59.95|61.03|59.83|172
1694538600000|2023-09-12 17:10:00|61.07|59.87|61.12|59.92|61.19|59.99|61.07|59.87|117
1694538900000|2023-09-12 17:15:00|61.11|59.91|60.76|59.56|61.12|59.92|60.46|59.26|405
1694539200000|2023-09-12 17:20:00|60.75|59.55|60.89|59.69|60.94|59.74|60.72|59.52|332
1694539500000|2023-09-12 17:25:00|60.88|59.68|60.95|59.75|60.97|59.77|60.84|59.64|191
1694539800000|2023-09-12 17:30:00|60.96|59.76|60.82|59.62|60.98|59.78|60.76|59.56|217
1694540100000|2023-09-12 17:35:00|60.81|59.61|60.73|59.53|60.81|59.61|60.67|59.47|179
1694540400000|2023-09-12 17:40:00|60.72|59.52|60.76|59.56|60.83|59.63|60.72|59.52|152
1694540700000|2023-09-12 17:45:00|60.75|59.55|60.8|59.6|60.83|59.63|60.75|59.55|129
1694541000000|2023-09-12 17:50:00|60.81|59.61|60.71|59.51|60.86|59.66|60.69|59.49|67
1694541300000|2023-09-12 17:55:00|60.7|59.5|60.58|59.38|60.7|59.5|60.57|59.37|127
1694541600000|2023-09-12 18:00:00|60.59|59.39|60.7|59.5|60.71|59.51|60.51|59.31|241
1694541900000|2023-09-12 18:05:00|60.69|59.49|60.74|59.54|60.76|59.56|60.67|59.47|118
1694542200000|2023-09-12 18:10:00|60.73|59.53|60.82|59.62|60.83|59.63|60.66|59.46|133
1694542500000|2023-09-12 18:15:00|60.83|59.63|60.84|59.64|60.91|59.71|60.81|59.61|131
1694542800000|2023-09-12 18:20:00|60.85|59.65|60.82|59.62|60.88|59.68|60.79|59.59|69
1694543100000|2023-09-12 18:25:00|60.81|59.61|60.86|59.66|60.87|59.67|60.81|59.61|48
1694543400000|2023-09-12 18:30:00|60.85|59.65|60.84|59.64|60.89|59.69|60.83|59.63|63
1694543700000|2023-09-12 18:35:00|60.83|59.63|60.86|59.66|60.89|59.69|60.83|59.63|49
1694544000000|2023-09-12 18:40:00|60.85|59.65|60.74|59.54|60.85|59.65|60.7|59.5|73
1694544300000|2023-09-12 18:45:00|60.73|59.53|60.73|59.53|60.79|59.59|60.73|59.53|57
1694544600000|2023-09-12 18:50:00|60.72|59.52|60.77|59.57|60.79|59.59|60.7|59.5|50
1694544900000|2023-09-12 18:55:00|60.78|59.58|60.85|59.65|60.87|59.67|60.77|59.57|94
1694545200000|2023-09-12 19:00:00|60.84|59.64|60.89|59.69|60.95|59.75|60.84|59.64|88
1694545500000|2023-09-12 19:05:00|60.88|59.68|60.87|59.67|60.92|59.72|60.85|59.65|136
1694545800000|2023-09-12 19:10:00|60.86|59.66|60.87|59.67|60.93|59.73|60.86|59.66|62
1694546100000|2023-09-12 19:15:00|60.89|59.69|61.11|59.91|61.29|60.09|60.89|59.69|385
1694546400000|2023-09-12 19:20:00|61.12|59.92|61.06|59.86|61.14|59.94|61.03|59.83|139
1694546700000|2023-09-12 19:25:00|61.07|59.87|61.11|59.91|61.11|59.91|61.06|59.86|138
1694547000000|2023-09-12 19:30:00|61.1|59.9|60.99|59.79|61.14|59.94|60.99|59.79|81
1694547300000|2023-09-12 19:35:00|61|59.8|61.01|59.81|61.08|59.88|60.99|59.79|42
1694547600000|2023-09-12 19:40:00|61|59.8|60.97|59.77|61.01|59.81|60.96|59.76|36
1694547900000|2023-09-12 19:45:00|60.98|59.78|60.99|59.79|61.03|59.83|60.94|59.74|60
1694548200000|2023-09-12 19:50:00|61|59.8|60.99|59.79|61.05|59.85|60.95|59.75|111
1694548500000|2023-09-12 19:55:00|60.98|59.78|60.96|59.76|60.99|59.79|60.93|59.73|31
1694548800000|2023-09-12 20:00:00|60.95|59.75|61.01|59.81|61.03|59.83|60.92|59.72|105
1694549100000|2023-09-12 20:05:00|61|59.8|60.96|59.76|61.03|59.83|60.96|59.76|41
1694549400000|2023-09-12 20:10:00|60.97|59.77|60.99|59.79|61|59.8|60.95|59.75|84
1694549700000|2023-09-12 20:15:00|60.99|59.79|60.88|59.68|60.99|59.79|60.88|59.68|67
1694550000000|2023-09-12 20:20:00|60.89|59.69|60.88|59.68|60.91|59.71|60.87|59.67|36
1694550300000|2023-09-12 20:25:00|60.87|59.67|60.9|59.7|60.91|59.71|60.87|59.67|32
1694550600000|2023-09-12 20:30:00|60.91|59.71|60.92|59.72|60.94|59.74|60.89|59.69|35
1694550900000|2023-09-12 20:35:00|60.93|59.73|60.93|59.73|60.94|59.74|60.91|59.71|48
1694551200000|2023-09-12 20:40:00|60.94|59.74|60.97|59.77|60.99|59.79|60.93|59.73|70
1694551500000|2023-09-12 20:45:00|60.96|59.76|60.95|59.75|60.97|59.77|60.94|59.74|44
1694551800000|2023-09-12 20:50:00|60.94|59.74|60.91|59.71|60.96|59.76|60.91|59.71|28
1694552100000|2023-09-12 20:55:00|60.9|59.7|60.88|59.68|60.91|59.71|60.87|59.67|32
1694552400000|2023-09-12 21:00:00|60.87|59.67|60.86|59.66|60.87|59.67|60.84|59.64|44
1694552700000|2023-09-12 21:05:00|60.85|59.65|60.91|59.71|60.92|59.72|60.85|59.65|15
1694553000000|2023-09-12 21:10:00|60.92|59.72|61.05|59.85|61.08|59.88|60.92|59.72|35
1694553300000|2023-09-12 21:15:00|61.06|59.86|61.06|59.86|61.07|59.87|61.05|59.85|11
1694553600000|2023-09-12 21:20:00|61.07|59.87|61.09|59.89|61.09|59.89|61.06|59.86|7
1694553900000|2023-09-12 21:25:00|61.1|59.9|61.13|59.93|61.14|59.94|61.1|59.9|21
1694554200000|2023-09-12 21:30:00|61.12|59.92|61.16|59.96|61.16|59.96|61.12|59.92|5
1694554500000|2023-09-12 21:35:00|61.15|59.95|61.06|59.86|61.15|59.95|61.06|59.86|14
1694554800000|2023-09-12 21:40:00|61.05|59.85|60.96|59.76|61.05|59.85|60.96|59.76|16
1694555100000|2023-09-12 21:45:00|60.95|59.75|60.97|59.77|60.97|59.77|60.95|59.75|9
1694555400000|2023-09-12 21:50:00|60.98|59.78|61.02|59.82|61.02|59.82|60.98|59.78|7
1694555700000|2023-09-12 21:55:00|61.03|59.83|60.98|59.78|61.04|59.84|60.98|59.78|8
1694556000000|2023-09-12 22:00:00|60.97|59.77|60.87|59.67|60.98|59.78|60.87|59.67|55
1694556300000|2023-09-12 22:05:00|60.86|59.66|60.82|59.62|60.87|59.67|60.76|59.56|63
1694556600000|2023-09-12 22:10:00|60.81|59.61|60.79|59.59|60.86|59.66|60.78|59.58|60
1694556900000|2023-09-12 22:15:00|60.78|59.58|60.79|59.59|60.79|59.59|60.76|59.56|29
1694557200000|2023-09-12 22:20:00|60.78|59.58|60.74|59.54|60.81|59.61|60.68|59.48|86
1694557500000|2023-09-12 22:25:00|60.75|59.55|60.76|59.56|60.77|59.57|60.73|59.53|35
1694557800000|2023-09-12 22:30:00|60.75|59.55|60.73|59.53|60.78|59.58|60.72|59.52|43
1694558100000|2023-09-12 22:35:00|60.74|59.54|60.79|59.59|60.79|59.59|60.73|59.53|77
1694558400000|2023-09-12 22:40:00|60.78|59.58|60.8|59.6|60.84|59.64|60.78|59.58|22
1694558700000|2023-09-12 22:45:00|60.79|59.59|60.8|59.6|60.83|59.63|60.79|59.59|48
1694559000000|2023-09-12 22:50:00|60.82|59.62|60.78|59.58|60.85|59.65|60.78|59.58|41
1694559300000|2023-09-12 22:55:00|60.77|59.57|60.75|59.55|60.79|59.59|60.73|59.53|23
1694559600000|2023-09-12 23:00:00|60.74|59.54|60.69|59.49|60.75|59.55|60.67|59.47|68
1694559900000|2023-09-12 23:05:00|60.68|59.48|60.64|59.44|60.69|59.49|60.59|59.39|110
1694560200000|2023-09-12 23:10:00|60.63|59.43|60.54|59.34|60.64|59.44|60.5|59.3|173
1694560500000|2023-09-12 23:15:00|60.55|59.35|60.6|59.4|60.61|59.41|60.53|59.33|102
1694560800000|2023-09-12 23:20:00|60.59|59.39|60.67|59.47|60.71|59.51|60.59|59.39|76
1694561100000|2023-09-12 23:25:00|60.68|59.48|60.66|59.46|60.7|59.5|60.63|59.43|78
1694561400000|2023-09-12 23:30:00|60.67|59.47|60.66|59.46|60.67|59.47|60.64|59.44|88
1694561700000|2023-09-12 23:35:00|60.67|59.47|60.66|59.46|60.67|59.47|60.65|59.45|59
1694562000000|2023-09-12 23:40:00|60.65|59.45|60.58|59.38|60.67|59.47|60.54|59.34|108
1694562300000|2023-09-12 23:45:00|60.59|59.39|60.65|59.45|60.65|59.45|60.55|59.35|56
1694562600000|2023-09-12 23:50:00|60.64|59.44|60.58|59.38|60.64|59.44|60.56|59.36|85
1694562900000|2023-09-12 23:55:00|60.59|59.39|60.57|59.37|60.59|59.39|60.5|59.3|54
1694563200000|2023-09-13 00:00:00|60.56|59.36|60.44|59.24|60.59|59.39|60.43|59.23|136
1694563500000|2023-09-13 00:05:00|60.41|59.21|60.52|59.32|60.52|59.32|60.4|59.2|129
1694563800000|2023-09-13 00:10:00|60.53|59.33|60.59|59.39|60.67|59.47|60.52|59.32|124
1694564100000|2023-09-13 00:15:00|60.58|59.38|60.64|59.44|60.67|59.47|60.58|59.38|102
1694564400000|2023-09-13 00:20:00|60.65|59.45|60.72|59.52|60.72|59.52|60.62|59.42|52
1694564700000|2023-09-13 00:25:00|60.73|59.53|60.71|59.51|60.73|59.53|60.68|59.48|52
1694565000000|2023-09-13 00:30:00|60.7|59.5|60.7|59.5|60.76|59.56|60.67|59.47|119
1694565300000|2023-09-13 00:35:00|60.69|59.49|60.78|59.58|60.79|59.59|60.67|59.47|74
1694565600000|2023-09-13 00:40:00|60.79|59.59|60.79|59.59|60.87|59.67|60.77|59.57|64
1694565900000|2023-09-13 00:45:00|60.78|59.58|60.7|59.5|60.79|59.59|60.68|59.48|54
1694566200000|2023-09-13 00:50:00|60.71|59.51|60.77|59.57|60.77|59.57|60.68|59.48|58
1694566500000|2023-09-13 00:55:00|60.76|59.56|60.69|59.49|60.76|59.56|60.69|59.49|38
1694566800000|2023-09-13 01:00:00|60.7|59.5|60.73|59.53|60.73|59.53|60.62|59.42|96
1694567100000|2023-09-13 01:05:00|60.72|59.52|60.74|59.54|60.76|59.56|60.69|59.49|91
1694567400000|2023-09-13 01:10:00|60.73|59.53|60.8|59.6|60.82|59.62|60.73|59.53|56
1694567700000|2023-09-13 01:15:00|60.79|59.59|60.84|59.64|60.85|59.65|60.77|59.57|37
1694568000000|2023-09-13 01:20:00|60.83|59.63|60.78|59.58|60.84|59.64|60.78|59.58|51
1694568300000|2023-09-13 01:25:00|60.77|59.57|60.73|59.53|60.78|59.58|60.67|59.47|97
1694568600000|2023-09-13 01:30:00|60.72|59.52|60.78|59.58|60.8|59.6|60.69|59.49|33
1694568900000|2023-09-13 01:35:00|60.79|59.59|60.75|59.55|60.81|59.61|60.75|59.55|61
1694569200000|2023-09-13 01:40:00|60.74|59.54|60.72|59.52|60.75|59.55|60.66|59.46|52
1694569500000|2023-09-13 01:45:00|60.71|59.51|60.67|59.47|60.72|59.52|60.6|59.4|105
1694569800000|2023-09-13 01:50:00|60.66|59.46|60.74|59.54|60.74|59.54|60.66|59.46|30
1694570100000|2023-09-13 01:55:00|60.73|59.53|60.76|59.56|60.76|59.56|60.7|59.5|33
1694570400000|2023-09-13 02:00:00|60.75|59.55|60.68|59.48|60.75|59.55|60.68|59.48|68
1694570700000|2023-09-13 02:05:00|60.69|59.49|60.66|59.46|60.69|59.49|60.65|59.45|31
1694571000000|2023-09-13 02:10:00|60.67|59.47|60.7|59.5|60.76|59.56|60.67|59.47|56
1694571300000|2023-09-13 02:15:00|60.69|59.49|60.66|59.46|60.71|59.51|60.65|59.45|37
1694571600000|2023-09-13 02:20:00|60.65|59.45|60.71|59.51|60.71|59.51|60.65|59.45|27
1694571900000|2023-09-13 02:25:00|60.7|59.5|60.67|59.47|60.72|59.52|60.64|59.44|38
1694572200000|2023-09-13 02:30:00|60.66|59.46|60.63|59.43|60.67|59.47|60.61|59.41|40
1694572500000|2023-09-13 02:35:00|60.62|59.42|60.64|59.44|60.64|59.44|60.57|59.37|46
1694572800000|2023-09-13 02:40:00|60.65|59.45|60.72|59.52|60.72|59.52|60.64|59.44|48
1694573100000|2023-09-13 02:45:00|60.71|59.51|60.7|59.5|60.72|59.52|60.66|59.46|56
1694573400000|2023-09-13 02:50:00|60.69|59.49|60.66|59.46|60.72|59.52|60.66|59.46|27
1694573700000|2023-09-13 02:55:00|60.65|59.45|60.59|59.39|60.65|59.45|60.56|59.36|95
1694574000000|2023-09-13 03:00:00|60.58|59.38|60.58|59.38|60.62|59.42|60.53|59.33|57
1694574300000|2023-09-13 03:05:00|60.59|59.39|60.56|59.36|60.63|59.43|60.55|59.35|44
1694574600000|2023-09-13 03:10:00|60.55|59.35|60.57|59.37|60.57|59.37|60.5|59.3|24
1694574900000|2023-09-13 03:15:00|60.56|59.36|60.49|59.29|60.56|59.36|60.49|59.29|40
1694575200000|2023-09-13 03:20:00|60.48|59.28|60.44|59.24|60.5|59.3|60.43|59.23|47
1694575500000|2023-09-13 03:25:00|60.45|59.25|60.36|59.16|60.46|59.26|60.36|59.16|68
1694575800000|2023-09-13 03:30:00|60.35|59.15|60.51|59.31|60.51|59.31|60.34|59.14|77
1694576100000|2023-09-13 03:35:00|60.5|59.3|60.45|59.25|60.54|59.34|60.45|59.25|52
1694576400000|2023-09-13 03:40:00|60.46|59.26|60.38|59.18|60.46|59.26|60.38|59.18|39
1694576700000|2023-09-13 03:45:00|60.36|59.16|60.32|59.12|60.39|59.19|60.29|59.09|106
1694577000000|2023-09-13 03:50:00|60.3|59.1|60.38|59.18|60.39|59.19|60.3|59.1|104
1694577300000|2023-09-13 03:55:00|60.39|59.19|60.44|59.24|60.46|59.26|60.38|59.18|58
1694577600000|2023-09-13 04:00:00|60.43|59.23|60.42|59.22|60.46|59.26|60.38|59.18|105
1694577900000|2023-09-13 04:05:00|60.41|59.21|60.4|59.2|60.46|59.26|60.39|59.19|53
1694578200000|2023-09-13 04:10:00|60.41|59.21|60.38|59.18|60.44|59.24|60.37|59.17|64
1694578500000|2023-09-13 04:15:00|60.39|59.19|60.42|59.22|60.43|59.23|60.38|59.18|20
1694578800000|2023-09-13 04:20:00|60.43|59.23|60.55|59.35|60.57|59.37|60.42|59.22|70
1694579100000|2023-09-13 04:25:00|60.56|59.36|60.6|59.4|60.64|59.44|60.56|59.36|50
1694579400000|2023-09-13 04:30:00|60.59|59.39|60.58|59.38|60.62|59.42|60.57|59.37|48
1694579700000|2023-09-13 04:35:00|60.59|59.39|60.52|59.32|60.59|59.39|60.52|59.32|53
1694580000000|2023-09-13 04:40:00|60.53|59.33|60.54|59.34|60.54|59.34|60.51|59.31|34
1694580300000|2023-09-13 04:45:00|60.55|59.35|60.58|59.38|60.59|59.39|60.53|59.33|61
1694580600000|2023-09-13 04:50:00|60.59|59.39|60.55|59.35|60.59|59.39|60.54|59.34|62
1694580900000|2023-09-13 04:55:00|60.54|59.34|60.55|59.35|60.56|59.36|60.52|59.32|55
1694581200000|2023-09-13 05:00:00|60.54|59.34|60.58|59.38|60.58|59.38|60.52|59.32|58
1694581500000|2023-09-13 05:05:00|60.57|59.37|60.47|59.27|60.58|59.38|60.46|59.26|77
1694581800000|2023-09-13 05:10:00|60.46|59.26|60.5|59.3|60.5|59.3|60.45|59.25|62
1694582100000|2023-09-13 05:15:00|60.49|59.29|60.41|59.21|60.51|59.31|60.41|59.21|96
1694582400000|2023-09-13 05:20:00|60.42|59.22|60.34|59.14|60.42|59.22|60.27|59.07|198
1694582700000|2023-09-13 05:25:00|60.33|59.13|60.33|59.13|60.38|59.18|60.31|59.11|69
1694583000000|2023-09-13 05:30:00|60.32|59.12|60.33|59.13|60.35|59.15|60.26|59.06|110
1694583300000|2023-09-13 05:35:00|60.34|59.14|60.39|59.19|60.39|59.19|60.31|59.11|91
1694583600000|2023-09-13 05:40:00|60.38|59.18|60.35|59.15|60.39|59.19|60.34|59.14|36
1694583900000|2023-09-13 05:45:00|60.36|59.16|60.39|59.19|60.41|59.21|60.34|59.14|68
1694584200000|2023-09-13 05:50:00|60.4|59.2|60.45|59.25|60.47|59.27|60.38|59.18|46
1694584500000|2023-09-13 05:55:00|60.44|59.24|60.43|59.23|60.47|59.27|60.43|59.23|57
1694584800000|2023-09-13 06:00:00|60.44|59.24|60.36|59.16|60.44|59.24|60.35|59.15|41
1694585100000|2023-09-13 06:05:00|60.35|59.15|60.3|59.1|60.36|59.16|60.27|59.07|63
1694585400000|2023-09-13 06:10:00|60.31|59.11|60.38|59.18|60.38|59.18|60.31|59.11|45
1694585700000|2023-09-13 06:15:00|60.39|59.19|60.49|59.29|60.5|59.3|60.39|59.19|35
1694586000000|2023-09-13 06:20:00|60.5|59.3|60.47|59.27|60.5|59.3|60.46|59.26|18
1694586300000|2023-09-13 06:25:00|60.48|59.28|60.51|59.31|60.51|59.31|60.47|59.27|20
1694586600000|2023-09-13 06:30:00|60.5|59.3|60.52|59.32|60.53|59.33|60.5|59.3|19
1694586900000|2023-09-13 06:35:00|60.51|59.31|60.5|59.3|60.52|59.32|60.5|59.3|14
1694587200000|2023-09-13 06:40:00|60.51|59.31|60.64|59.44|60.66|59.46|60.51|59.31|70
1694587500000|2023-09-13 06:45:00|60.62|59.42|60.59|59.39|60.62|59.42|60.57|59.37|24
1694587800000|2023-09-13 06:50:00|60.6|59.4|60.68|59.48|60.69|59.49|60.6|59.4|94
1694588100000|2023-09-13 06:55:00|60.69|59.49|60.69|59.49|60.74|59.54|60.65|59.45|69
1694588400000|2023-09-13 07:00:00|60.7|59.5|60.67|59.47|60.74|59.54|60.67|59.47|100
1694588700000|2023-09-13 07:05:00|60.66|59.46|60.67|59.47|60.7|59.5|60.65|59.45|41
1694589000000|2023-09-13 07:10:00|60.68|59.48|60.7|59.5|60.74|59.54|60.68|59.48|44
1694589300000|2023-09-13 07:15:00|60.71|59.51|60.72|59.52|60.75|59.55|60.68|59.48|42
1694589600000|2023-09-13 07:20:00|60.71|59.51|60.74|59.54|60.75|59.55|60.71|59.51|14
1694589900000|2023-09-13 07:25:00|60.73|59.53|60.68|59.48|60.73|59.53|60.67|59.47|38
1694590200000|2023-09-13 07:30:00|60.69|59.49|60.63|59.43|60.7|59.5|60.62|59.42|89
1694590500000|2023-09-13 07:35:00|60.62|59.42|63.17|61.97|63.35|62.15|60.62|59.42|355
1694590800000|2023-09-13 07:40:00|63.14|61.94|62.03|60.83|63.4|62.2|61.65|60.45|630
1694591100000|2023-09-13 07:45:00|62|60.8|61.56|60.36|62.01|60.81|61.45|60.25|673
1694591400000|2023-09-13 07:50:00|61.57|60.37|61.01|59.81|61.57|60.37|60.92|59.72|470
1694591700000|2023-09-13 07:55:00|61|59.8|60.74|59.54|61.08|59.88|60.68|59.48|450
1694592000000|2023-09-13 08:00:00|60.73|59.53|60.87|59.67|60.95|59.75|60.67|59.47|320
1694592300000|2023-09-13 08:05:00|60.88|59.68|61.24|60.04|61.31|60.11|60.88|59.68|315
1694592600000|2023-09-13 08:10:00|61.23|60.03|61.17|59.97|61.32|60.12|61.14|59.94|330
1694592900000|2023-09-13 08:15:00|61.16|59.96|61.14|59.94|61.17|59.97|60.99|59.79|191
1694593200000|2023-09-13 08:20:00|61.15|59.95|61.16|59.96|61.18|59.98|61.09|59.89|115
1694593500000|2023-09-13 08:25:00|61.15|59.95|61.19|59.99|61.21|60.01|61.14|59.94|87
1694593800000|2023-09-13 08:30:00|61.2|60|61.22|60.02|61.36|60.16|61.17|59.97|176
1694594100000|2023-09-13 08:35:00|61.21|60.01|61.27|60.07|61.29|60.09|61.13|59.93|149
1694594400000|2023-09-13 08:40:00|61.26|60.06|61.24|60.04|61.32|60.12|61.23|60.03|107
1694594700000|2023-09-13 08:45:00|61.25|60.05|61.27|60.07|61.35|60.15|61.23|60.03|74
1694595000000|2023-09-13 08:50:00|61.26|60.06|61.35|60.15|61.41|60.21|61.26|60.06|76
1694595300000|2023-09-13 08:55:00|61.34|60.14|61.32|60.12|61.38|60.18|61.27|60.07|67
1694595600000|2023-09-13 09:00:00|61.31|60.11|61.26|60.06|61.36|60.16|61.25|60.05|77
1694595900000|2023-09-13 09:05:00|61.25|60.05|61.3|60.1|61.32|60.12|61.22|60.02|48
1694596200000|2023-09-13 09:10:00|61.29|60.09|61.3|60.1|61.31|60.11|61.26|60.06|42
1694596500000|2023-09-13 09:15:00|61.29|60.09|61.33|60.13|61.34|60.14|61.26|60.06|57
1694596800000|2023-09-13 09:20:00|61.32|60.12|61.34|60.14|61.39|60.19|61.26|60.06|77
1694597100000|2023-09-13 09:25:00|61.35|60.15|61.42|60.22|61.54|60.34|61.35|60.15|113
1694597400000|2023-09-13 09:30:00|61.43|60.23|61.48|60.28|61.48|60.28|61.32|60.12|121
1694597700000|2023-09-13 09:35:00|61.47|60.27|61.52|60.32|61.6|60.4|61.39|60.19|198
1694598000000|2023-09-13 09:40:00|61.51|60.31|61.46|60.26|61.63|60.43|61.4|60.2|195
1694598300000|2023-09-13 09:45:00|61.45|60.25|61.45|60.25|61.49|60.29|61.45|60.25|90
1694598600000|2023-09-13 09:50:00|61.46|60.26|61.53|60.33|61.56|60.36|61.38|60.18|162
1694598900000|2023-09-13 09:55:00|61.54|60.34|61.56|60.36|61.65|60.45|61.44|60.24|231
1694599200000|2023-09-13 10:00:00|61.57|60.37|61.53|60.33|61.68|60.48|61.5|60.3|155
1694599500000|2023-09-13 10:05:00|61.52|60.32|61.53|60.33|61.62|60.42|61.45|60.25|104
1694599800000|2023-09-13 10:10:00|61.52|60.32|61.49|60.29|61.57|60.37|61.48|60.28|81
1694600100000|2023-09-13 10:15:00|61.48|60.28|61.52|60.32|61.53|60.33|61.43|60.23|43
1694600400000|2023-09-13 10:20:00|61.51|60.31|61.47|60.27|61.53|60.33|61.43|60.23|98
1694600700000|2023-09-13 10:25:00|61.46|60.26|61.37|60.17|61.48|60.28|61.37|60.17|93
1694601000000|2023-09-13 10:30:00|61.38|60.18|61.37|60.17|61.41|60.21|61.34|60.14|74
1694601300000|2023-09-13 10:35:00|61.38|60.18|61.39|60.19|61.43|60.23|61.38|60.18|46
1694601600000|2023-09-13 10:40:00|61.4|60.2|61.49|60.29|61.5|60.3|61.38|60.18|105
1694601900000|2023-09-13 10:45:00|61.5|60.3|61.51|60.31|61.52|60.32|61.48|60.28|60
1694602200000|2023-09-13 10:50:00|61.5|60.3|61.49|60.29|61.51|60.31|61.45|60.25|67
1694602500000|2023-09-13 10:55:00|61.5|60.3|61.54|60.34|61.54|60.34|61.48|60.28|83
1694602800000|2023-09-13 11:00:00|61.53|60.33|61.56|60.36|61.59|60.39|61.53|60.33|90
1694603100000|2023-09-13 11:05:00|61.55|60.35|61.59|60.39|61.61|60.41|61.55|60.35|134
1694603400000|2023-09-13 11:10:00|61.58|60.38|61.59|60.39|61.59|60.39|61.54|60.34|24
1694603700000|2023-09-13 11:15:00|61.58|60.38|61.64|60.44|61.67|60.47|61.55|60.35|97
1694604000000|2023-09-13 11:20:00|61.65|60.45|61.74|60.54|61.76|60.56|61.64|60.44|82
1694604300000|2023-09-13 11:25:00|61.75|60.55|61.8|60.6|61.85|60.65|61.74|60.54|135
1694604600000|2023-09-13 11:30:00|61.81|60.61|61.86|60.66|61.92|60.72|61.81|60.61|136
1694604900000|2023-09-13 11:35:00|61.85|60.65|61.87|60.67|61.87|60.67|61.81|60.61|130
1694605200000|2023-09-13 11:40:00|61.86|60.66|61.88|60.68|61.93|60.73|61.85|60.65|116
1694605500000|2023-09-13 11:45:00|61.89|60.69|61.87|60.67|61.93|60.73|61.85|60.65|115
1694605800000|2023-09-13 11:50:00|61.86|60.66|61.93|60.73|61.93|60.73|61.86|60.66|64
1694606100000|2023-09-13 11:55:00|61.92|60.72|61.96|60.76|62.01|60.81|61.92|60.72|109
1694606400000|2023-09-13 12:00:00|61.97|60.77|61.85|60.65|61.98|60.78|61.85|60.65|76
1694606700000|2023-09-13 12:05:00|61.84|60.64|61.78|60.58|61.85|60.65|61.77|60.57|46
1694607000000|2023-09-13 12:10:00|61.77|60.57|61.85|60.65|61.92|60.72|61.76|60.56|75
1694607300000|2023-09-13 12:15:00|61.84|60.64|61.96|60.76|61.96|60.76|61.83|60.63|85
1694607600000|2023-09-13 12:20:00|61.95|60.75|61.77|60.57|61.98|60.78|61.77|60.57|185
1694607900000|2023-09-13 12:25:00|61.78|60.58|61.81|60.61|61.82|60.62|61.74|60.54|141
1694608200000|2023-09-13 12:30:00|61.82|60.62|61.49|60.29|61.82|60.62|61.43|60.23|459
1694608500000|2023-09-13 12:35:00|61.47|60.27|61.5|60.3|61.81|60.61|61.41|60.21|381
1694608800000|2023-09-13 12:40:00|61.51|60.31|61.51|60.31|61.56|60.36|61.43|60.23|216
1694609100000|2023-09-13 12:45:00|61.5|60.3|61.7|60.5|61.85|60.65|61.46|60.26|253
1694609400000|2023-09-13 12:50:00|61.69|60.49|61.75|60.55|61.83|60.63|61.67|60.47|209
1694609700000|2023-09-13 12:55:00|61.76|60.56|61.8|60.6|61.81|60.61|61.75|60.55|117
1694610000000|2023-09-13 13:00:00|61.81|60.61|61.7|60.5|61.84|60.64|61.68|60.48|161
1694610300000|2023-09-13 13:05:00|61.71|60.51|61.72|60.52|61.84|60.64|61.69|60.49|115
1694610600000|2023-09-13 13:10:00|61.73|60.53|61.66|60.46|61.75|60.55|61.66|60.46|70
1694610900000|2023-09-13 13:15:00|61.67|60.47|61.61|60.41|61.67|60.47|61.58|60.38|64
1694611200000|2023-09-13 13:20:00|61.6|60.4|61.66|60.46|61.67|60.47|61.57|60.37|31
1694611500000|2023-09-13 13:25:00|61.65|60.45|61.59|60.39|61.75|60.55|61.57|60.37|106
1694611800000|2023-09-13 13:30:00|61.58|60.38|61.64|60.44|61.71|60.51|61.58|60.38|138
1694612100000|2023-09-13 13:35:00|61.65|60.45|61.73|60.53|61.73|60.53|61.65|60.45|41
1694612400000|2023-09-13 13:40:00|61.74|60.54|61.67|60.47|61.76|60.56|61.62|60.42|55
1694612700000|2023-09-13 13:45:00|61.68|60.48|61.89|60.69|61.91|60.71|61.68|60.48|118
1694613000000|2023-09-13 13:50:00|61.9|60.7|61.75|60.55|61.9|60.7|61.74|60.54|157
1694613300000|2023-09-13 13:55:00|61.76|60.56|61.75|60.55|61.77|60.57|61.63|60.43|110
1694613600000|2023-09-13 14:00:00|61.76|60.56|61.67|60.47|61.8|60.6|61.65|60.45|94
1694613900000|2023-09-13 14:05:00|61.66|60.46|61.7|60.5|61.73|60.53|61.61|60.41|112
1694614200000|2023-09-13 14:10:00|61.71|60.51|61.73|60.53|61.73|60.53|61.69|60.49|67
1694614500000|2023-09-13 14:15:00|61.72|60.52|61.73|60.53|61.75|60.55|61.65|60.45|62
1694614800000|2023-09-13 14:20:00|61.72|60.52|61.77|60.57|61.79|60.59|61.71|60.51|65
1694615100000|2023-09-13 14:25:00|61.76|60.56|61.84|60.64|61.89|60.69|61.76|60.56|46
1694615400000|2023-09-13 14:30:00|61.85|60.65|62.01|60.81|62.06|60.86|61.85|60.65|175
1694615700000|2023-09-13 14:35:00|62.02|60.82|62.11|60.91|62.35|61.15|62.01|60.81|340
1694616000000|2023-09-13 14:40:00|62.13|60.93|62.23|61.03|62.25|61.05|62.11|60.91|259
1694616300000|2023-09-13 14:45:00|62.24|61.04|62.08|60.88|62.25|61.05|62.06|60.86|165
1694616600000|2023-09-13 14:50:00|62.09|60.89|62.11|60.91|62.16|60.96|62.08|60.88|119
1694616900000|2023-09-13 14:55:00|62.12|60.92|62.01|60.81|62.12|60.92|61.96|60.76|128
1694617200000|2023-09-13 15:00:00|62.02|60.82|62.17|60.97|62.17|60.97|61.99|60.79|107
1694617500000|2023-09-13 15:05:00|62.18|60.98|62.34|61.14|62.36|61.16|62.17|60.97|138
1694617800000|2023-09-13 15:10:00|62.33|61.13|62.3|61.1|62.34|61.14|62.26|61.06|110
1694618100000|2023-09-13 15:15:00|62.31|61.11|62.33|61.13|62.34|61.14|62.21|61.01|122
1694618400000|2023-09-13 15:20:00|62.34|61.14|62.38|61.18|62.4|61.2|62.31|61.11|81
1694618700000|2023-09-13 15:25:00|62.39|61.19|62.47|61.27|62.62|61.42|62.39|61.19|214
1694619000000|2023-09-13 15:30:00|62.48|61.28|62.42|61.22|62.57|61.37|62.41|61.21|263
1694619300000|2023-09-13 15:35:00|62.41|61.21|62.39|61.19|62.42|61.22|62.35|61.15|134
1694619600000|2023-09-13 15:40:00|62.4|61.2|62.43|61.23|62.47|61.27|62.36|61.16|144
1694619900000|2023-09-13 15:45:00|62.44|61.24|62.34|61.14|62.59|61.39|62.33|61.13|206
1694620200000|2023-09-13 15:50:00|62.35|61.15|62.27|61.07|62.35|61.15|62.24|61.04|82
1694620500000|2023-09-13 15:55:00|62.26|61.06|62.25|61.05|62.27|61.07|62.2|61|63
1694620800000|2023-09-13 16:00:00|62.26|61.06|62.28|61.08|62.31|61.11|62.24|61.04|133
1694621100000|2023-09-13 16:05:00|62.27|61.07|62.29|61.09|62.3|61.1|62.21|61.01|60
1694621400000|2023-09-13 16:10:00|62.28|61.08|62.42|61.22|62.44|61.24|62.28|61.08|165
1694621700000|2023-09-13 16:15:00|62.43|61.23|62.59|61.39|62.6|61.4|62.41|61.21|97
1694622000000|2023-09-13 16:20:00|62.6|61.4|62.51|61.31|62.65|61.45|62.51|61.31|194
1694622300000|2023-09-13 16:25:00|62.5|61.3|62.57|61.37|62.6|61.4|62.48|61.28|171
1694622600000|2023-09-13 16:30:00|62.58|61.38|62.51|61.31|62.62|61.42|62.39|61.19|251
1694622900000|2023-09-13 16:35:00|62.5|61.3|62.58|61.38|62.58|61.38|62.43|61.23|107
1694623200000|2023-09-13 16:40:00|62.57|61.37|62.56|61.36|62.61|61.41|62.53|61.33|62
1694623500000|2023-09-13 16:45:00|62.57|61.37|62.53|61.33|62.68|61.48|62.52|61.32|164
1694623800000|2023-09-13 16:50:00|62.54|61.34|62.49|61.29|62.55|61.35|62.41|61.21|98
1694624100000|2023-09-13 16:55:00|62.5|61.3|62.46|61.26|62.56|61.36|62.45|61.25|47
1694624400000|2023-09-13 17:00:00|62.47|61.27|62.5|61.3|62.51|61.31|62.46|61.26|59
1694624700000|2023-09-13 17:05:00|62.49|61.29|62.58|61.38|62.6|61.4|62.47|61.27|80
1694625000000|2023-09-13 17:10:00|62.59|61.39|62.63|61.43|62.65|61.45|62.58|61.38|25
1694625300000|2023-09-13 17:15:00|62.64|61.44|62.66|61.46|62.76|61.56|62.63|61.43|102
1694625600000|2023-09-13 17:20:00|62.65|61.45|62.65|61.45|62.67|61.47|62.61|61.41|82
1694625900000|2023-09-13 17:25:00|62.64|61.44|62.28|61.08|62.65|61.45|62.18|60.98|298
1694626200000|2023-09-13 17:30:00|62.27|61.07|62.5|61.3|62.53|61.33|62.18|60.98|217
1694626500000|2023-09-13 17:35:00|62.51|61.31|62.55|61.35|62.88|61.68|62.5|61.3|242
1694626800000|2023-09-13 17:40:00|62.56|61.36|62.48|61.28|62.61|61.41|62.4|61.2|272
1694627100000|2023-09-13 17:45:00|62.49|61.29|62.44|61.24|62.51|61.31|62.39|61.19|175
1694627400000|2023-09-13 17:50:00|62.43|61.23|62.63|61.43|62.67|61.47|62.43|61.23|142
1694627700000|2023-09-13 17:55:00|62.62|61.42|62.36|61.16|62.62|61.42|62.33|61.13|240
1694628000000|2023-09-13 18:00:00|62.37|61.17|62.37|61.17|62.45|61.25|62.36|61.16|114
1694628300000|2023-09-13 18:05:00|62.36|61.16|62.37|61.17|62.42|61.22|62.33|61.13|134
1694628600000|2023-09-13 18:10:00|62.36|61.16|62.34|61.14|62.4|61.2|62.34|61.14|53
1694628900000|2023-09-13 18:15:00|62.33|61.13|62.34|61.14|62.37|61.17|62.31|61.11|77
1694629200000|2023-09-13 18:20:00|62.33|61.13|62.23|61.03|62.34|61.14|62.22|61.02|93
1694629500000|2023-09-13 18:25:00|62.24|61.04|62.2|61|62.24|61.04|62.19|60.99|87
1694629800000|2023-09-13 18:30:00|62.21|61.01|62.09|60.89|62.21|61.01|62.05|60.85|145
1694630100000|2023-09-13 18:35:00|62.08|60.88|62.16|60.96|62.16|60.96|62.08|60.88|66
1694630400000|2023-09-13 18:40:00|62.15|60.95|62.18|60.98|62.19|60.99|62.12|60.92|44
1694630700000|2023-09-13 18:45:00|62.17|60.97|62.3|61.1|62.33|61.13|62.17|60.97|92
1694631000000|2023-09-13 18:50:00|62.29|61.09|62.23|61.03|62.31|61.11|62.23|61.03|70
1694631300000|2023-09-13 18:55:00|62.21|61.01|62.2|61|62.21|61.01|62.11|60.91|78
1694631600000|2023-09-13 19:00:00|62.19|60.99|62.14|60.94|62.24|61.04|62.05|60.85|146
1694631900000|2023-09-13 19:05:00|62.13|60.93|62.3|61.1|62.3|61.1|62.1|60.9|91
1694632200000|2023-09-13 19:10:00|62.29|61.09|62.23|61.03|62.3|61.1|62.23|61.03|101
1694632500000|2023-09-13 19:15:00|62.24|61.04|62.33|61.13|62.33|61.13|62.24|61.04|54
1694632800000|2023-09-13 19:20:00|62.32|61.12|62.38|61.18|62.38|61.18|62.28|61.08|49
1694633100000|2023-09-13 19:25:00|62.37|61.17|62.38|61.18|62.39|61.19|62.34|61.14|42
1694633400000|2023-09-13 19:30:00|62.39|61.19|62.4|61.2|62.45|61.25|62.39|61.19|78
1694633700000|2023-09-13 19:35:00|62.39|61.19|62.38|61.18|62.41|61.21|62.37|61.17|34
1694634000000|2023-09-13 19:40:00|62.37|61.17|62.5|61.3|62.53|61.33|62.37|61.17|73
1694634300000|2023-09-13 19:45:00|62.49|61.29|62.52|61.32|62.53|61.33|62.47|61.27|32
1694634600000|2023-09-13 19:50:00|62.53|61.33|62.54|61.34|62.59|61.39|62.51|61.31|71
1694634900000|2023-09-13 19:55:00|62.55|61.35|62.45|61.25|62.57|61.37|62.44|61.24|67
1694635200000|2023-09-13 20:00:00|62.47|61.27|62.56|61.36|62.57|61.37|62.46|61.26|69
1694635500000|2023-09-13 20:05:00|62.55|61.35|62.58|61.38|62.6|61.4|62.52|61.32|36
1694635800000|2023-09-13 20:10:00|62.57|61.37|62.55|61.35|62.57|61.37|62.53|61.33|30
1694636100000|2023-09-13 20:15:00|62.54|61.34|62.52|61.32|62.59|61.39|62.52|61.32|52
1694636400000|2023-09-13 20:20:00|62.5|61.3|62.51|61.31|62.52|61.32|62.49|61.29|42
1694636700000|2023-09-13 20:25:00|62.5|61.3|62.49|61.29|62.51|61.31|62.48|61.28|34
1694637000000|2023-09-13 20:30:00|62.48|61.28|62.45|61.25|62.5|61.3|62.45|61.25|50
1694637300000|2023-09-13 20:35:00|62.46|61.26|62.51|61.31|62.51|61.31|62.45|61.25|26
1694637600000|2023-09-13 20:40:00|62.52|61.32|62.57|61.37|62.59|61.39|62.51|61.31|37
1694637900000|2023-09-13 20:45:00|62.56|61.36|62.59|61.39|62.6|61.4|62.56|61.36|42
1694638200000|2023-09-13 20:50:00|62.6|61.4|62.61|61.41|62.62|61.42|62.59|61.39|30
1694638500000|2023-09-13 20:55:00|62.6|61.4|62.61|61.41|62.66|61.46|62.58|61.38|48
1694638800000|2023-09-13 21:00:00|62.62|61.42|62.58|61.38|62.62|61.42|62.56|61.36|21
1694639100000|2023-09-13 21:05:00|62.59|61.39|62.63|61.43|62.63|61.43|62.59|61.39|11
1694639400000|2023-09-13 21:10:00|62.62|61.42|62.65|61.45|62.65|61.45|62.61|61.41|6
1694639700000|2023-09-13 21:15:00|62.64|61.44|62.62|61.42|62.66|61.46|62.62|61.42|17
1694640000000|2023-09-13 21:20:00|62.61|61.41|62.61|61.41|62.63|61.43|62.61|61.41|29
1694640300000|2023-09-13 21:25:00|62.62|61.42|62.66|61.46|62.67|61.47|62.58|61.38|27
1694640600000|2023-09-13 21:30:00|62.67|61.47|62.76|61.56|62.77|61.57|62.67|61.47|13
1694640900000|2023-09-13 21:35:00|62.75|61.55|62.71|61.51|62.77|61.57|62.71|61.51|13
1694641200000|2023-09-13 21:40:00|62.7|61.5|62.63|61.43|62.7|61.5|62.62|61.42|12
1694641500000|2023-09-13 21:45:00|62.64|61.44|62.64|61.44|62.64|61.44|62.64|61.44|1
1694642100000|2023-09-13 21:55:00|62.65|61.45|62.72|61.52|62.72|61.52|62.64|61.44|13
1694642400000|2023-09-13 22:00:00|62.71|61.51|62.78|61.58|62.82|61.62|62.71|61.51|71
1694642700000|2023-09-13 22:05:00|62.77|61.57|62.75|61.55|62.79|61.59|62.74|61.54|102
1694643000000|2023-09-13 22:10:00|62.76|61.56|62.74|61.54|62.77|61.57|62.73|61.53|49
1694643300000|2023-09-13 22:15:00|62.73|61.53|62.77|61.57|62.77|61.57|62.72|61.52|12
1694643600000|2023-09-13 22:20:00|62.78|61.58|62.86|61.66|62.87|61.67|62.78|61.58|46
1694643900000|2023-09-13 22:25:00|62.85|61.65|62.97|61.77|62.97|61.77|62.85|61.65|65
1694644200000|2023-09-13 22:30:00|62.94|61.74|62.84|61.64|62.94|61.74|62.84|61.64|49
1694644500000|2023-09-13 22:35:00|62.83|61.63|62.83|61.63|62.85|61.65|62.82|61.62|17
1694644800000|2023-09-13 22:40:00|62.82|61.62|62.76|61.56|62.83|61.63|62.74|61.54|67
1694645100000|2023-09-13 22:45:00|62.78|61.58|62.74|61.54|62.78|61.58|62.72|61.52|51
1694645400000|2023-09-13 22:50:00|62.73|61.53|62.68|61.48|62.74|61.54|62.67|61.47|28
1694645700000|2023-09-13 22:55:00|62.66|61.46|62.69|61.49|62.71|61.51|62.65|61.45|58
1694646000000|2023-09-13 23:00:00|62.7|61.5|62.68|61.48|62.7|61.5|62.66|61.46|47
1694646300000|2023-09-13 23:05:00|62.69|61.49|62.76|61.56|62.78|61.58|62.69|61.49|33
1694646600000|2023-09-13 23:10:00|62.75|61.55|62.72|61.52|62.75|61.55|62.7|61.5|12
1694646900000|2023-09-13 23:15:00|62.73|61.53|62.66|61.46|62.75|61.55|62.64|61.44|79
1694647200000|2023-09-13 23:20:00|62.65|61.45|62.59|61.39|62.67|61.47|62.57|61.37|70
1694647500000|2023-09-13 23:25:00|62.58|61.38|62.59|61.39|62.6|61.4|62.58|61.38|20
1694647800000|2023-09-13 23:30:00|62.58|61.38|62.58|61.38|62.6|61.4|62.56|61.36|65
1694648100000|2023-09-13 23:35:00|62.57|61.37|62.53|61.33|62.58|61.38|62.52|61.32|61
1694648400000|2023-09-13 23:40:00|62.54|61.34|62.55|61.35|62.56|61.36|62.52|61.32|55
1694648700000|2023-09-13 23:45:00|62.54|61.34|62.57|61.37|62.58|61.38|62.54|61.34|39
1694649000000|2023-09-13 23:50:00|62.56|61.36|62.58|61.38|62.61|61.41|62.56|61.36|44
1694649300000|2023-09-13 23:55:00|62.57|61.37|62.59|61.39|62.59|61.39|62.57|61.37|11
1694649600000|2023-09-14 00:00:00|62.58|61.38|62.92|61.72|62.93|61.73|62.56|61.36|142
1694649900000|2023-09-14 00:05:00|62.93|61.73|62.74|61.54|63.2|62|62.73|61.53|251
1694650200000|2023-09-14 00:10:00|62.73|61.53|62.97|61.77|63.02|61.82|62.73|61.53|155
1694650500000|2023-09-14 00:15:00|62.98|61.78|62.85|61.65|62.98|61.78|62.78|61.58|145
1694650800000|2023-09-14 00:20:00|62.84|61.64|62.78|61.58|62.87|61.67|62.77|61.57|107
1694651100000|2023-09-14 00:25:00|62.77|61.57|62.81|61.61|62.84|61.64|62.71|61.51|80
1694651400000|2023-09-14 00:30:00|62.82|61.62|62.93|61.73|62.93|61.73|62.75|61.55|74
1694651700000|2023-09-14 00:35:00|62.92|61.72|63.01|61.81|63.16|61.96|62.89|61.69|260
1694652000000|2023-09-14 00:40:00|63.03|61.83|63.05|61.85|63.14|61.94|62.98|61.78|233
1694652300000|2023-09-14 00:45:00|63.06|61.86|63.25|62.05|63.35|62.15|63.05|61.85|240
1694652600000|2023-09-14 00:50:00|63.26|62.06|63.55|62.35|63.61|62.41|63.24|62.04|349
1694652900000|2023-09-14 00:55:00|63.56|62.36|63.64|62.44|63.67|62.47|63.44|62.24|311
1694653200000|2023-09-14 01:00:00|63.63|62.43|63.64|62.44|63.68|62.48|63.46|62.26|328
1694653500000|2023-09-14 01:05:00|63.65|62.45|63.25|62.05|63.65|62.45|63.25|62.05|298
1694653800000|2023-09-14 01:10:00|63.26|62.06|63.21|62.01|63.27|62.07|63|61.8|284
1694654100000|2023-09-14 01:15:00|63.22|62.02|62.96|61.76|63.22|62.02|62.91|61.71|287
1694654400000|2023-09-14 01:20:00|62.95|61.75|62.93|61.73|62.99|61.79|62.79|61.59|336
1694654700000|2023-09-14 01:25:00|62.92|61.72|63.09|61.89|63.1|61.9|62.86|61.66|131
1694655000000|2023-09-14 01:30:00|63.08|61.88|63.12|61.92|63.23|62.03|63.03|61.83|159
1694655300000|2023-09-14 01:35:00|63.11|61.91|63.2|62|63.24|62.04|63.1|61.9|120
1694655600000|2023-09-14 01:40:00|63.21|62.01|63.24|62.04|63.27|62.07|63.13|61.93|110
1694655900000|2023-09-14 01:45:00|63.23|62.03|62.99|61.79|63.25|62.05|62.98|61.78|126
1694656200000|2023-09-14 01:50:00|62.98|61.78|63.09|61.89|63.1|61.9|62.96|61.76|76
1694656500000|2023-09-14 01:55:00|63.1|61.9|63|61.8|63.12|61.92|63|61.8|45
1694656800000|2023-09-14 02:00:00|63.01|61.81|62.95|61.75|63.04|61.84|62.9|61.7|69
1694657100000|2023-09-14 02:05:00|62.96|61.76|63.07|61.87|63.11|61.91|62.95|61.75|60
1694657400000|2023-09-14 02:10:00|63.08|61.88|63.09|61.89|63.09|61.89|63|61.8|61
1694657700000|2023-09-14 02:15:00|63.08|61.88|62.94|61.74|63.09|61.89|62.94|61.74|45
1694658000000|2023-09-14 02:20:00|62.93|61.73|62.84|61.64|62.94|61.74|62.84|61.64|24
1694658300000|2023-09-14 02:25:00|62.83|61.63|62.89|61.69|62.92|61.72|62.83|61.63|53
1694658600000|2023-09-14 02:30:00|62.88|61.68|62.83|61.63|62.94|61.74|62.83|61.63|66
1694658900000|2023-09-14 02:35:00|62.84|61.64|62.86|61.66|62.92|61.72|62.83|61.63|52
1694659200000|2023-09-14 02:40:00|62.85|61.65|62.96|61.76|62.96|61.76|62.84|61.64|63
1694659500000|2023-09-14 02:45:00|62.95|61.75|62.96|61.76|62.97|61.77|62.9|61.7|45
1694659800000|2023-09-14 02:50:00|62.97|61.77|62.97|61.77|63|61.8|62.95|61.75|67
1694660100000|2023-09-14 02:55:00|62.98|61.78|63.04|61.84|63.06|61.86|62.97|61.77|75
1694660400000|2023-09-14 03:00:00|63.05|61.85|62.95|61.75|63.12|61.92|62.93|61.73|194
1694660700000|2023-09-14 03:05:00|62.96|61.76|63.09|61.89|63.09|61.89|62.96|61.76|162
1694661000000|2023-09-14 03:10:00|63.07|61.87|63.05|61.85|63.12|61.92|62.96|61.76|119
1694661300000|2023-09-14 03:15:00|63.07|61.87|63.11|61.91|63.12|61.92|63.01|61.81|103
1694661600000|2023-09-14 03:20:00|63.12|61.92|63.1|61.9|63.12|61.92|63.06|61.86|54
1694661900000|2023-09-14 03:25:00|63.11|61.91|63.01|61.81|63.11|61.91|63|61.8|43
1694662200000|2023-09-14 03:30:00|63|61.8|63|61.8|63.02|61.82|62.98|61.78|26
1694662500000|2023-09-14 03:35:00|62.99|61.79|62.98|61.78|63|61.8|62.97|61.77|23
1694662800000|2023-09-14 03:40:00|62.97|61.77|63.01|61.81|63.03|61.83|62.97|61.77|56
1694663100000|2023-09-14 03:45:00|63|61.8|63|61.8|63.01|61.81|62.95|61.75|63
1694663400000|2023-09-14 03:50:00|63.01|61.81|63.08|61.88|63.09|61.89|63.01|61.81|46
1694663700000|2023-09-14 03:55:00|63.07|61.87|63.09|61.89|63.12|61.92|63.07|61.87|18
1694664000000|2023-09-14 04:00:00|63.08|61.88|63.1|61.9|63.11|61.91|63.06|61.86|37
1694664300000|2023-09-14 04:05:00|63.09|61.89|63.16|61.96|63.17|61.97|63.09|61.89|28
1694664600000|2023-09-14 04:10:00|63.15|61.95|63.13|61.93|63.19|61.99|63.13|61.93|61
1694664900000|2023-09-14 04:15:00|63.12|61.92|63.06|61.86|63.13|61.93|63.06|61.86|9
1694665200000|2023-09-14 04:20:00|63.05|61.85|62.91|61.71|63.07|61.87|62.91|61.71|77
1694665500000|2023-09-14 04:25:00|62.92|61.72|62.92|61.72|62.94|61.74|62.88|61.68|66
1694665800000|2023-09-14 04:30:00|62.91|61.71|62.82|61.62|62.92|61.72|62.82|61.62|26
1694666100000|2023-09-14 04:35:00|62.83|61.63|62.89|61.69|62.89|61.69|62.82|61.62|23
1694666400000|2023-09-14 04:40:00|62.87|61.67|62.8|61.6|62.91|61.71|62.79|61.59|85
1694666700000|2023-09-14 04:45:00|62.81|61.61|62.74|61.54|62.82|61.62|62.71|61.51|72
1694667000000|2023-09-14 04:50:00|62.73|61.53|62.78|61.58|62.78|61.58|62.73|61.53|26
1694667300000|2023-09-14 04:55:00|62.77|61.57|62.81|61.61|62.83|61.63|62.77|61.57|26
1694667600000|2023-09-14 05:00:00|62.82|61.62|62.92|61.72|62.93|61.73|62.78|61.58|57
1694667900000|2023-09-14 05:05:00|62.91|61.71|62.91|61.71|62.92|61.72|62.9|61.7|18
1694668200000|2023-09-14 05:10:00|62.92|61.72|62.95|61.75|62.97|61.77|62.91|61.71|55
1694668500000|2023-09-14 05:15:00|62.94|61.74|62.85|61.65|62.95|61.75|62.84|61.64|91
1694668800000|2023-09-14 05:20:00|62.84|61.64|62.8|61.6|62.85|61.65|62.75|61.55|96
1694669100000|2023-09-14 05:25:00|62.81|61.61|62.77|61.57|62.83|61.63|62.77|61.57|52
1694669400000|2023-09-14 05:30:00|62.78|61.58|62.77|61.57|62.82|61.62|62.72|61.52|126
1694669700000|2023-09-14 05:35:00|62.76|61.56|62.7|61.5|62.77|61.57|62.67|61.47|105
1694670000000|2023-09-14 05:40:00|62.69|61.49|62.62|61.42|62.7|61.5|62.62|61.42|36
1694670300000|2023-09-14 05:45:00|62.61|61.41|62.71|61.51|62.72|61.52|62.61|61.41|65
1694670600000|2023-09-14 05:50:00|62.7|61.5|62.66|61.46|62.71|61.51|62.64|61.44|82
1694670900000|2023-09-14 05:55:00|62.65|61.45|62.63|61.43|62.67|61.47|62.62|61.42|81
1694671200000|2023-09-14 06:00:00|62.62|61.42|62.68|61.48|62.68|61.48|62.61|61.41|59
1694671500000|2023-09-14 06:05:00|62.67|61.47|62.69|61.49|62.71|61.51|62.65|61.45|54
1694671800000|2023-09-14 06:10:00|62.7|61.5|62.73|61.53|62.74|61.54|62.69|61.49|30
1694672100000|2023-09-14 06:15:00|62.72|61.52|62.73|61.53|62.74|61.54|62.7|61.5|41
1694672400000|2023-09-14 06:20:00|62.74|61.54|62.75|61.55|62.77|61.57|62.73|61.53|43
1694672700000|2023-09-14 06:25:00|62.76|61.56|62.76|61.56|62.78|61.58|62.75|61.55|26
1694673000000|2023-09-14 06:30:00|62.75|61.55|62.73|61.53|62.76|61.56|62.71|61.51|44
1694673300000|2023-09-14 06:35:00|62.72|61.52|62.69|61.49|62.72|61.52|62.68|61.48|17
1694673600000|2023-09-14 06:40:00|62.68|61.48|62.69|61.49|62.7|61.5|62.68|61.48|22
1694673900000|2023-09-14 06:45:00|62.7|61.5|62.74|61.54|62.77|61.57|62.69|61.49|48
1694674200000|2023-09-14 06:50:00|62.73|61.53|62.77|61.57|62.77|61.57|62.7|61.5|54
1694674500000|2023-09-14 06:55:00|62.78|61.58|62.83|61.63|62.83|61.63|62.77|61.57|41
1694674800000|2023-09-14 07:00:00|62.82|61.62|62.82|61.62|62.86|61.66|62.81|61.61|33
1694675100000|2023-09-14 07:05:00|62.81|61.61|62.86|61.66|62.86|61.66|62.8|61.6|67
1694675400000|2023-09-14 07:10:00|62.87|61.67|62.83|61.63|62.87|61.67|62.81|61.61|59
1694675700000|2023-09-14 07:15:00|62.82|61.62|62.92|61.72|62.93|61.73|62.8|61.6|66
1694676000000|2023-09-14 07:20:00|62.91|61.71|62.83|61.63|62.92|61.72|62.82|61.62|61
1694676300000|2023-09-14 07:25:00|62.84|61.64|62.92|61.72|62.92|61.72|62.84|61.64|46
1694676600000|2023-09-14 07:30:00|62.91|61.71|63.04|61.84|63.05|61.85|62.89|61.69|74
1694676900000|2023-09-14 07:35:00|63.05|61.85|63.1|61.9|63.16|61.96|63.04|61.84|109
1694677200000|2023-09-14 07:40:00|63.11|61.91|63.21|62.01|63.24|62.04|63.08|61.88|111
1694677500000|2023-09-14 07:45:00|63.2|62|63.23|62.03|63.32|62.12|63.14|61.94|114
1694677800000|2023-09-14 07:50:00|63.24|62.04|63.21|62.01|63.24|62.04|63.16|61.96|87
1694678100000|2023-09-14 07:55:00|63.2|62|63.11|61.91|63.21|62.01|63.09|61.89|87
1694678400000|2023-09-14 08:00:00|63.1|61.9|63.12|61.92|63.12|61.92|63.06|61.86|77
1694678700000|2023-09-14 08:05:00|63.13|61.93|63.08|61.88|63.13|61.93|63.07|61.87|53
1694679000000|2023-09-14 08:10:00|63.07|61.87|62.99|61.79|63.08|61.88|62.98|61.78|67
1694679300000|2023-09-14 08:15:00|63|61.8|62.95|61.75|63|61.8|62.9|61.7|55
1694679600000|2023-09-14 08:20:00|62.96|61.76|62.98|61.78|63|61.8|62.95|61.75|58
1694679900000|2023-09-14 08:25:00|62.97|61.77|63|61.8|63|61.8|62.96|61.76|40
1694680200000|2023-09-14 08:30:00|62.99|61.79|63|61.8|63.01|61.81|62.96|61.76|68
1694680500000|2023-09-14 08:35:00|63.01|61.81|63.09|61.89|63.11|61.91|62.98|61.78|92
1694680800000|2023-09-14 08:40:00|63.08|61.88|63.08|61.88|63.12|61.92|63.07|61.87|86
1694681100000|2023-09-14 08:45:00|63.09|61.89|62.86|61.66|63.1|61.9|62.86|61.66|193
1694681400000|2023-09-14 08:50:00|62.85|61.65|62.9|61.7|62.91|61.71|62.81|61.61|66
1694681700000|2023-09-14 08:55:00|62.89|61.69|62.91|61.71|62.95|61.75|62.87|61.67|76
1694682000000|2023-09-14 09:00:00|62.9|61.7|62.94|61.74|62.94|61.74|62.87|61.67|69
1694682300000|2023-09-14 09:05:00|62.95|61.75|62.98|61.78|62.98|61.78|62.92|61.72|36
1694682600000|2023-09-14 09:10:00|62.99|61.79|63.03|61.83|63.03|61.83|62.97|61.77|31
1694682900000|2023-09-14 09:15:00|63.04|61.84|62.99|61.79|63.05|61.85|62.98|61.78|34
1694683200000|2023-09-14 09:20:00|62.98|61.78|62.87|61.67|62.99|61.79|62.85|61.65|45
1694683500000|2023-09-14 09:25:00|62.86|61.66|62.84|61.64|62.86|61.66|62.81|61.61|37
1694683800000|2023-09-14 09:30:00|62.83|61.63|62.84|61.64|62.86|61.66|62.82|61.62|41
1694684100000|2023-09-14 09:35:00|62.83|61.63|62.93|61.73|62.94|61.74|62.83|61.63|65
1694684400000|2023-09-14 09:40:00|62.94|61.74|62.93|61.73|62.94|61.74|62.88|61.68|47
1694684700000|2023-09-14 09:45:00|62.92|61.72|62.99|61.79|62.99|61.79|62.92|61.72|18
1694685000000|2023-09-14 09:50:00|62.98|61.78|62.93|61.73|62.98|61.78|62.92|61.72|36
1694685300000|2023-09-14 09:55:00|62.94|61.74|62.96|61.76|62.96|61.76|62.88|61.68|44
1694685600000|2023-09-14 10:00:00|62.95|61.75|62.98|61.78|62.98|61.78|62.91|61.71|34
1694685900000|2023-09-14 10:05:00|62.99|61.79|63.04|61.84|63.05|61.85|62.99|61.79|32
1694686200000|2023-09-14 10:10:00|63.03|61.83|63.08|61.88|63.08|61.88|63.03|61.83|36
1694686500000|2023-09-14 10:15:00|63.07|61.87|63.08|61.88|63.12|61.92|63.07|61.87|52
1694686800000|2023-09-14 10:20:00|63.09|61.89|63.11|61.91|63.14|61.94|63.08|61.88|67
1694687100000|2023-09-14 10:25:00|63.1|61.9|63.12|61.92|63.17|61.97|63.1|61.9|49
1694687400000|2023-09-14 10:30:00|63.13|61.93|63.09|61.89|63.14|61.94|63.07|61.87|28
1694687700000|2023-09-14 10:35:00|63.08|61.88|63.02|61.82|63.08|61.88|62.98|61.78|61
1694688000000|2023-09-14 10:40:00|63.01|61.81|63.07|61.87|63.07|61.87|62.99|61.79|47
1694688300000|2023-09-14 10:45:00|63.06|61.86|63.01|61.81|63.07|61.87|62.98|61.78|32
1694688600000|2023-09-14 10:50:00|63.02|61.82|63.02|61.82|63.03|61.83|63|61.8|28
1694688900000|2023-09-14 10:55:00|63.01|61.81|63.08|61.88|63.09|61.89|62.97|61.77|46
1694689200000|2023-09-14 11:00:00|63.07|61.87|63.16|61.96|63.16|61.96|63.06|61.86|41
1694689500000|2023-09-14 11:05:00|63.17|61.97|63.13|61.93|63.18|61.98|63.12|61.92|46
1694689800000|2023-09-14 11:10:00|63.12|61.92|63.19|61.99|63.19|61.99|63.08|61.88|86
1694690100000|2023-09-14 11:15:00|63.18|61.98|63.22|62.02|63.22|62.02|63.17|61.97|38
1694690400000|2023-09-14 11:20:00|63.21|62.01|63.23|62.03|63.25|62.05|63.19|61.99|51
1694690700000|2023-09-14 11:25:00|63.25|62.05|63.25|62.05|63.25|62.05|63.2|62|40
1694691000000|2023-09-14 11:30:00|63.24|62.04|63.19|61.99|63.31|62.11|63.15|61.95|83
1694691300000|2023-09-14 11:35:00|63.18|61.98|63.13|61.93|63.25|62.05|63.13|61.93|63
1694691600000|2023-09-14 11:40:00|63.14|61.94|63.12|61.92|63.14|61.94|63.1|61.9|26
1694691900000|2023-09-14 11:45:00|63.15|61.95|63.2|62|63.2|62|63.15|61.95|53
1694692200000|2023-09-14 11:50:00|63.19|61.99|63.19|61.99|63.24|62.04|63.14|61.94|73
1694692500000|2023-09-14 11:55:00|63.2|62|63.27|62.07|63.31|62.11|63.19|61.99|133
1694692800000|2023-09-14 12:00:00|63.28|62.08|63.29|62.09|63.31|62.11|63.23|62.03|86
1694693100000|2023-09-14 12:05:00|63.31|62.11|63.35|62.15|63.35|62.15|63.28|62.08|69
1694693400000|2023-09-14 12:10:00|63.34|62.14|63.3|62.1|63.34|62.14|63.24|62.04|100
1694693700000|2023-09-14 12:15:00|63.31|62.11|63.16|61.96|63.42|62.22|63.15|61.95|247
1694694000000|2023-09-14 12:20:00|63.17|61.97|63.36|62.16|63.48|62.28|63.17|61.97|164
1694694300000|2023-09-14 12:25:00|63.35|62.15|63.2|62|63.43|62.23|63.16|61.96|169
1694694600000|2023-09-14 12:30:00|63.19|61.99|63.11|61.91|63.19|61.99|63.02|61.82|209
1694694900000|2023-09-14 12:35:00|63.12|61.92|63.23|62.03|63.23|62.03|63.1|61.9|130
1694695200000|2023-09-14 12:40:00|63.22|62.02|63.21|62.01|63.29|62.09|63.2|62|96
1694695500000|2023-09-14 12:45:00|63.23|62.03|63.26|62.06|63.31|62.11|63.22|62.02|89
1694695800000|2023-09-14 12:50:00|63.25|62.05|63.25|62.05|63.28|62.08|63.25|62.05|88
1694696100000|2023-09-14 12:55:00|63.26|62.06|63.29|62.09|63.29|62.09|63.23|62.03|88
1694696400000|2023-09-14 13:00:00|63.28|62.08|63.35|62.15|63.35|62.15|63.27|62.07|88
1694696700000|2023-09-14 13:05:00|63.36|62.16|63.46|62.26|63.52|62.32|63.36|62.16|92
1694697000000|2023-09-14 13:10:00|63.45|62.25|63.37|62.17|63.47|62.27|63.37|62.17|124
1694697300000|2023-09-14 13:15:00|63.39|62.19|63.48|62.28|63.51|62.31|63.38|62.18|85
1694697600000|2023-09-14 13:20:00|63.47|62.27|63.59|62.39|63.82|62.62|63.46|62.26|312
1694697900000|2023-09-14 13:25:00|63.58|62.38|63.63|62.43|63.7|62.5|63.47|62.27|230
1694698200000|2023-09-14 13:30:00|63.62|62.42|63.67|62.47|63.82|62.62|63.62|62.42|344
1694698500000|2023-09-14 13:35:00|63.65|62.45|63.56|62.36|63.66|62.46|63.51|62.31|246
1694698800000|2023-09-14 13:40:00|63.57|62.37|63.58|62.38|63.74|62.54|63.54|62.34|198
1694699100000|2023-09-14 13:45:00|63.57|62.37|63.51|62.31|63.65|62.45|63.5|62.3|116
1694699400000|2023-09-14 13:50:00|63.52|62.32|63.39|62.19|63.57|62.37|63.38|62.18|165
1694699700000|2023-09-14 13:55:00|63.38|62.18|63.55|62.35|63.55|62.35|63.34|62.14|147
1694700000000|2023-09-14 14:00:00|63.57|62.37|63.52|62.32|63.65|62.45|63.44|62.24|215
1694700300000|2023-09-14 14:05:00|63.51|62.31|63.47|62.27|63.54|62.34|63.46|62.26|71
1694700600000|2023-09-14 14:10:00|63.46|62.26|63.46|62.26|63.51|62.31|63.4|62.2|92
1694700900000|2023-09-14 14:15:00|63.47|62.27|63.38|62.18|63.58|62.38|63.38|62.18|102
1694701200000|2023-09-14 14:20:00|63.37|62.17|63.49|62.29|63.51|62.31|63.37|62.17|89
1694701500000|2023-09-14 14:25:00|63.48|62.28|63.55|62.35|63.58|62.38|63.45|62.25|107
1694701800000|2023-09-14 14:30:00|63.56|62.36|63.46|62.26|63.59|62.39|63.42|62.22|167
1694702100000|2023-09-14 14:35:00|63.45|62.25|63.39|62.19|63.46|62.26|63.36|62.16|76
1694702400000|2023-09-14 14:40:00|63.4|62.2|63.54|62.34|63.57|62.37|63.38|62.18|74
1694702700000|2023-09-14 14:45:00|63.53|62.33|63.63|62.43|63.63|62.43|63.53|62.33|97
1694703000000|2023-09-14 14:50:00|63.64|62.44|63.71|62.51|63.77|62.57|63.63|62.43|113
1694703300000|2023-09-14 14:55:00|63.72|62.52|63.74|62.54|63.84|62.64|63.72|62.52|137
1694703600000|2023-09-14 15:00:00|63.75|62.55|63.85|62.65|64|62.8|63.75|62.55|298
1694703900000|2023-09-14 15:05:00|63.84|62.64|63.88|62.68|63.89|62.69|63.8|62.6|115
1694704200000|2023-09-14 15:10:00|63.89|62.69|63.96|62.76|63.97|62.77|63.89|62.69|90
1694704500000|2023-09-14 15:15:00|63.97|62.77|63.78|62.58|63.99|62.79|63.75|62.55|148
1694704800000|2023-09-14 15:20:00|63.79|62.59|63.74|62.54|63.82|62.62|63.7|62.5|96
1694705100000|2023-09-14 15:25:00|63.73|62.53|63.53|62.33|63.74|62.54|63.5|62.3|181
1694705400000|2023-09-14 15:30:00|63.54|62.34|63.59|62.39|63.65|62.45|63.52|62.32|150
1694705700000|2023-09-14 15:35:00|63.6|62.4|63.59|62.39|63.6|62.4|63.52|62.32|147
1694706000000|2023-09-14 15:40:00|63.58|62.38|63.57|62.37|63.61|62.41|63.52|62.32|69
1694706300000|2023-09-14 15:45:00|63.58|62.38|63.76|62.56|63.78|62.58|63.56|62.36|102
1694706600000|2023-09-14 15:50:00|63.75|62.55|63.72|62.52|63.76|62.56|63.69|62.49|115
1694706900000|2023-09-14 15:55:00|63.71|62.51|63.73|62.53|63.74|62.54|63.68|62.48|54
1694707200000|2023-09-14 16:00:00|63.74|62.54|63.83|62.63|63.84|62.64|63.71|62.51|146
1694707500000|2023-09-14 16:05:00|63.82|62.62|63.64|62.44|63.83|62.63|63.63|62.43|132
1694707800000|2023-09-14 16:10:00|63.63|62.43|63.58|62.38|63.65|62.45|63.57|62.37|64
1694708100000|2023-09-14 16:15:00|63.59|62.39|63.53|62.33|63.62|62.42|63.5|62.3|89
1694708400000|2023-09-14 16:20:00|63.52|62.32|63.44|62.24|63.52|62.32|63.42|62.22|69
1694708700000|2023-09-14 16:25:00|63.45|62.25|63.55|62.35|63.57|62.37|63.42|62.22|98
1694709000000|2023-09-14 16:30:00|63.54|62.34|63.57|62.37|63.64|62.44|63.54|62.34|102
1694709300000|2023-09-14 16:35:00|63.58|62.38|63.3|62.1|63.58|62.38|63.26|62.06|189
1694709600000|2023-09-14 16:40:00|63.31|62.11|63.45|62.25|63.49|62.29|63.26|62.06|152
1694709900000|2023-09-14 16:45:00|63.47|62.27|63.4|62.2|63.51|62.31|63.34|62.14|169
1694710200000|2023-09-14 16:50:00|63.41|62.21|63.5|62.3|63.56|62.36|63.4|62.2|136
1694710500000|2023-09-14 16:55:00|63.51|62.31|63.59|62.39|63.62|62.42|63.49|62.29|68
1694710800000|2023-09-14 17:00:00|63.6|62.4|63.54|62.34|63.6|62.4|63.51|62.31|77
1694711100000|2023-09-14 17:05:00|63.53|62.33|63.61|62.41|63.62|62.42|63.52|62.32|77
1694711400000|2023-09-14 17:10:00|63.62|62.42|63.51|62.31|63.63|62.43|63.5|62.3|85
1694711700000|2023-09-14 17:15:00|63.49|62.29|63.43|62.23|63.54|62.34|63.41|62.21|99
1694712000000|2023-09-14 17:20:00|63.44|62.24|63.43|62.23|63.45|62.25|63.41|62.21|55
1694712300000|2023-09-14 17:25:00|63.42|62.22|63.48|62.28|63.48|62.28|63.42|62.22|29
1694712600000|2023-09-14 17:30:00|63.47|62.27|63.54|62.34|63.56|62.36|63.43|62.23|69
1694712900000|2023-09-14 17:35:00|63.55|62.35|63.59|62.39|63.62|62.42|63.48|62.28|126
1694713200000|2023-09-14 17:40:00|63.58|62.38|63.56|62.36|63.61|62.41|63.53|62.33|87
1694713500000|2023-09-14 17:45:00|63.55|62.35|63.53|62.33|63.58|62.38|63.52|62.32|58
1694713800000|2023-09-14 17:50:00|63.52|62.32|63.61|62.41|63.62|62.42|63.48|62.28|118
1694714100000|2023-09-14 17:55:00|63.62|62.42|63.59|62.39|63.63|62.43|63.57|62.37|83
1694714400000|2023-09-14 18:00:00|63.6|62.4|63.66|62.46|63.67|62.47|63.59|62.39|72
1694714700000|2023-09-14 18:05:00|63.65|62.45|63.56|62.36|63.65|62.45|63.54|62.34|80
1694715000000|2023-09-14 18:10:00|63.57|62.37|63.62|62.42|63.63|62.43|63.55|62.35|73
1694715300000|2023-09-14 18:15:00|63.63|62.43|63.6|62.4|63.68|62.48|63.6|62.4|51
1694715600000|2023-09-14 18:20:00|63.61|62.41|63.64|62.44|63.7|62.5|63.6|62.4|72
1694715900000|2023-09-14 18:25:00|63.65|62.45|63.69|62.49|63.69|62.49|63.65|62.45|62
1694716200000|2023-09-14 18:30:00|63.68|62.48|63.73|62.53|63.78|62.58|63.67|62.47|58
1694716500000|2023-09-14 18:35:00|63.72|62.52|63.63|62.43|64.01|62.81|63.61|62.41|294
1694716800000|2023-09-14 18:40:00|63.62|62.42|63.62|62.42|63.8|62.6|63.62|62.42|161
1694717100000|2023-09-14 18:45:00|63.63|62.43|63.42|62.22|63.63|62.43|63.36|62.16|177
1694717400000|2023-09-14 18:50:00|63.43|62.23|63.37|62.17|63.46|62.26|63.37|62.17|122
1694717700000|2023-09-14 18:55:00|63.38|62.18|63.31|62.11|63.42|62.22|63.31|62.11|76
1694718000000|2023-09-14 19:00:00|63.32|62.12|63.4|62.2|63.4|62.2|63.29|62.09|102
1694718300000|2023-09-14 19:05:00|63.41|62.21|63.48|62.28|63.53|62.33|63.41|62.21|56
1694718600000|2023-09-14 19:10:00|63.49|62.29|63.47|62.27|63.54|62.34|63.44|62.24|70
1694718900000|2023-09-14 19:15:00|63.48|62.28|63.46|62.26|63.52|62.32|63.45|62.25|51
1694719200000|2023-09-14 19:20:00|63.47|62.27|63.5|62.3|63.51|62.31|63.45|62.25|73
1694719500000|2023-09-14 19:25:00|63.52|62.32|63.54|62.34|63.58|62.38|63.51|62.31|58
1694719800000|2023-09-14 19:30:00|63.53|62.33|63.48|62.28|63.54|62.34|63.48|62.28|38
1694720100000|2023-09-14 19:35:00|63.49|62.29|63.5|62.3|63.54|62.34|63.49|62.29|38
1694720400000|2023-09-14 19:40:00|63.49|62.29|63.52|62.32|63.55|62.35|63.48|62.28|73
1694720700000|2023-09-14 19:45:00|63.51|62.31|63.64|62.44|63.64|62.44|63.5|62.3|105
1694721000000|2023-09-14 19:50:00|63.66|62.46|63.65|62.45|63.67|62.47|63.62|62.42|76
1694721300000|2023-09-14 19:55:00|63.66|62.46|63.73|62.53|63.73|62.53|63.66|62.46|32
1694721600000|2023-09-14 20:00:00|63.74|62.54|63.72|62.52|63.83|62.63|63.71|62.51|129
1694721900000|2023-09-14 20:05:00|63.71|62.51|63.67|62.47|63.74|62.54|63.65|62.45|56
1694722200000|2023-09-14 20:10:00|63.66|62.46|63.57|62.37|63.66|62.46|63.57|62.37|43
1694722500000|2023-09-14 20:15:00|63.56|62.36|63.52|62.32|63.58|62.38|63.46|62.26|68
1694722800000|2023-09-14 20:20:00|63.53|62.33|63.47|62.27|63.53|62.33|63.46|62.26|49
1694723100000|2023-09-14 20:25:00|63.46|62.26|63.49|62.29|63.52|62.32|63.45|62.25|58
1694723400000|2023-09-14 20:30:00|63.48|62.28|63.47|62.27|63.51|62.31|63.46|62.26|26
1694723700000|2023-09-14 20:35:00|63.48|62.28|63.41|62.21|63.48|62.28|63.4|62.2|40
1694724000000|2023-09-14 20:40:00|63.4|62.2|63.41|62.21|63.44|62.24|63.4|62.2|20
1694724300000|2023-09-14 20:45:00|63.42|62.22|63.33|62.13|63.42|62.22|63.33|62.13|72
1694724600000|2023-09-14 20:50:00|63.34|62.14|63.36|62.16|63.37|62.17|63.32|62.12|79
1694724900000|2023-09-14 20:55:00|63.37|62.17|63.33|62.13|63.37|62.17|63.33|62.13|33
1694725200000|2023-09-14 21:00:00|63.32|62.12|63.39|62.19|63.41|62.21|63.29|62.09|44
1694725500000|2023-09-14 21:05:00|63.4|62.2|63.45|62.25|63.45|62.25|63.4|62.2|16
1694725800000|2023-09-14 21:10:00|63.44|62.24|63.47|62.27|63.47|62.27|63.41|62.21|22
1694726100000|2023-09-14 21:15:00|63.46|62.26|63.56|62.36|63.56|62.36|63.46|62.26|25
1694726400000|2023-09-14 21:20:00|63.57|62.37|63.57|62.37|63.6|62.4|63.57|62.37|17
1694726700000|2023-09-14 21:25:00|63.58|62.38|63.57|62.37|63.59|62.39|63.56|62.36|20
1694727000000|2023-09-14 21:30:00|63.56|62.36|63.55|62.35|63.56|62.36|63.54|62.34|4
1694727300000|2023-09-14 21:35:00|63.54|62.34|63.5|62.3|63.54|62.34|63.5|62.3|11
1694727600000|2023-09-14 21:40:00|63.49|62.29|63.44|62.24|63.5|62.3|63.44|62.24|16
1694727900000|2023-09-14 21:45:00|63.43|62.23|63.37|62.17|63.43|62.23|63.3|62.1|66
1694728200000|2023-09-14 21:50:00|63.36|62.16|63.38|62.18|63.42|62.22|63.36|62.16|22
1694728500000|2023-09-14 21:55:00|63.37|62.17|63.41|62.21|63.41|62.21|63.37|62.17|21
1694728800000|2023-09-14 22:00:00|63.42|62.22|63.46|62.26|63.47|62.27|63.39|62.19|51
1694729100000|2023-09-14 22:05:00|63.45|62.25|63.51|62.31|63.51|62.31|63.45|62.25|27
1694729400000|2023-09-14 22:10:00|63.52|62.32|63.58|62.38|63.59|62.39|63.52|62.32|37
1694729700000|2023-09-14 22:15:00|63.59|62.39|63.62|62.42|63.62|62.42|63.56|62.36|34
1694730000000|2023-09-14 22:20:00|63.63|62.43|63.74|62.54|63.75|62.55|63.62|62.42|50
1694730300000|2023-09-14 22:25:00|63.75|62.55|63.75|62.55|63.75|62.55|63.7|62.5|37
1694730600000|2023-09-14 22:30:00|63.76|62.56|63.72|62.52|63.76|62.56|63.69|62.49|59
1694730900000|2023-09-14 22:35:00|63.71|62.51|63.73|62.53|63.75|62.55|63.7|62.5|28
1694731200000|2023-09-14 22:40:00|63.74|62.54|63.75|62.55|63.76|62.56|63.71|62.51|31
1694731500000|2023-09-14 22:45:00|63.76|62.56|63.65|62.45|63.79|62.59|63.6|62.4|69
1694731800000|2023-09-14 22:50:00|63.66|62.46|63.67|62.47|63.67|62.47|63.64|62.44|28
1694732100000|2023-09-14 22:55:00|63.68|62.48|63.67|62.47|63.72|62.52|63.66|62.46|30
1694732400000|2023-09-14 23:00:00|63.68|62.48|63.56|62.36|63.71|62.51|63.48|62.28|62
1694732700000|2023-09-14 23:05:00|63.57|62.37|63.58|62.38|63.59|62.39|63.54|62.34|55
1694733000000|2023-09-14 23:10:00|63.57|62.37|63.66|62.46|63.66|62.46|63.55|62.35|54
1694733300000|2023-09-14 23:15:00|63.65|62.45|63.61|62.41|63.66|62.46|63.59|62.39|44
1694733600000|2023-09-14 23:20:00|63.6|62.4|63.51|62.31|63.64|62.44|63.51|62.31|58
1694733900000|2023-09-14 23:25:00|63.45|62.25|63.51|62.31|63.51|62.31|63.45|62.25|37
1694734200000|2023-09-14 23:30:00|63.49|62.29|63.44|62.24|63.51|62.31|63.44|62.24|72
1694734500000|2023-09-14 23:35:00|63.43|62.23|63.37|62.17|63.45|62.25|63.35|62.15|64
1694734800000|2023-09-14 23:40:00|63.38|62.18|63.31|62.11|63.38|62.18|63.27|62.07|71
1694735100000|2023-09-14 23:45:00|63.3|62.1|63.32|62.12|63.38|62.18|63.3|62.1|56
1694735400000|2023-09-14 23:50:00|63.33|62.13|63.39|62.19|63.39|62.19|63.31|62.11|43
1694735700000|2023-09-14 23:55:00|63.38|62.18|63.43|62.23|63.45|62.25|63.37|62.17|26
1694736000000|2023-09-15 00:00:00|63.44|62.24|63.42|62.22|63.46|62.26|63.4|62.2|58
1694736300000|2023-09-15 00:05:00|63.41|62.21|63.34|62.14|63.43|62.23|63.34|62.14|43
1694736600000|2023-09-15 00:10:00|63.33|62.13|63.25|62.05|63.33|62.13|63.2|62|74
1694736900000|2023-09-15 00:15:00|63.26|62.06|63.28|62.08|63.32|62.12|63.25|62.05|58
1694737200000|2023-09-15 00:20:00|63.29|62.09|63.3|62.1|63.3|62.1|63.26|62.06|29
1694737500000|2023-09-15 00:25:00|63.31|62.11|63.3|62.1|63.33|62.13|63.27|62.07|35
1694737800000|2023-09-15 00:30:00|63.31|62.11|63.43|62.23|63.43|62.23|63.3|62.1|47
1694738100000|2023-09-15 00:35:00|63.44|62.24|63.41|62.21|63.51|62.31|63.4|62.2|54
1694738400000|2023-09-15 00:40:00|63.4|62.2|63.48|62.28|63.49|62.29|63.39|62.19|68
1694738700000|2023-09-15 00:45:00|63.47|62.27|63.47|62.27|63.52|62.32|63.43|62.23|90
1694739000000|2023-09-15 00:50:00|63.48|62.28|63.45|62.25|63.48|62.28|63.41|62.21|91
1694739300000|2023-09-15 00:55:00|63.44|62.24|63.33|62.13|63.46|62.26|63.29|62.09|86
1694739600000|2023-09-15 01:00:00|63.32|62.12|63.31|62.11|63.36|62.16|63.3|62.1|58
1694739900000|2023-09-15 01:05:00|63.3|62.1|63.3|62.1|63.32|62.12|63.19|61.99|128
1694740200000|2023-09-15 01:10:00|63.29|62.09|63.28|62.08|63.37|62.17|63.27|62.07|94
1694740500000|2023-09-15 01:15:00|63.27|62.07|63.28|62.08|63.29|62.09|63.23|62.03|63
1694740800000|2023-09-15 01:20:00|63.29|62.09|63.39|62.19|63.39|62.19|63.26|62.06|29
1694741100000|2023-09-15 01:25:00|63.38|62.18|63.45|62.25|63.47|62.27|63.37|62.17|58
1694741400000|2023-09-15 01:30:00|63.46|62.26|63.39|62.19|63.48|62.28|63.39|62.19|40
1694741700000|2023-09-15 01:35:00|63.38|62.18|63.4|62.2|63.45|62.25|63.38|62.18|47
1694742000000|2023-09-15 01:40:00|63.41|62.21|63.48|62.28|63.48|62.28|63.4|62.2|81
1694742300000|2023-09-15 01:45:00|63.47|62.27|63.38|62.18|63.49|62.29|63.38|62.18|69
1694742600000|2023-09-15 01:50:00|63.39|62.19|63.43|62.23|63.43|62.23|63.38|62.18|63
1694742900000|2023-09-15 01:55:00|63.44|62.24|63.47|62.27|63.48|62.28|63.44|62.24|18
1694743200000|2023-09-15 02:00:00|63.46|62.26|64.02|62.82|64.17|62.97|63.46|62.26|350
1694743500000|2023-09-15 02:05:00|64.01|62.81|63.84|62.64|64.13|62.93|63.82|62.62|379
1694743800000|2023-09-15 02:10:00|63.83|62.63|63.85|62.65|63.87|62.67|63.77|62.57|146
1694744100000|2023-09-15 02:15:00|63.86|62.66|64.02|62.82|64.04|62.84|63.86|62.66|162
1694744400000|2023-09-15 02:20:00|64.01|62.81|64.07|62.87|64.14|62.94|64.01|62.81|129
1694744700000|2023-09-15 02:25:00|64.08|62.88|63.97|62.77|64.11|62.91|63.96|62.76|114
1694745000000|2023-09-15 02:30:00|63.98|62.78|63.89|62.69|64.03|62.83|63.89|62.69|104
1694745300000|2023-09-15 02:35:00|63.9|62.7|63.94|62.74|63.98|62.78|63.88|62.68|40
1694745600000|2023-09-15 02:40:00|63.93|62.73|63.92|62.72|63.96|62.76|63.86|62.66|74
1694745900000|2023-09-15 02:45:00|63.91|62.71|63.82|62.62|63.92|62.72|63.81|62.61|43
1694746200000|2023-09-15 02:50:00|63.83|62.63|63.76|62.56|63.85|62.65|63.73|62.53|20
1694746500000|2023-09-15 02:55:00|63.75|62.55|63.76|62.56|63.77|62.57|63.72|62.52|29
1694746800000|2023-09-15 03:00:00|63.77|62.57|63.69|62.49|63.81|62.61|63.67|62.47|107
1694747100000|2023-09-15 03:05:00|63.7|62.5|63.81|62.61|63.81|62.61|63.69|62.49|67
1694747400000|2023-09-15 03:10:00|63.8|62.6|63.85|62.65|63.86|62.66|63.8|62.6|56
1694747700000|2023-09-15 03:15:00|63.86|62.66|63.83|62.63|63.89|62.69|63.82|62.62|54
1694748000000|2023-09-15 03:20:00|63.84|62.64|63.73|62.53|63.84|62.64|63.73|62.53|76
1694748300000|2023-09-15 03:25:00|63.74|62.54|63.78|62.58|63.79|62.59|63.74|62.54|26
1694748600000|2023-09-15 03:30:00|63.79|62.59|63.83|62.63|63.86|62.66|63.79|62.59|36
1694748900000|2023-09-15 03:35:00|63.84|62.64|63.84|62.64|63.86|62.66|63.78|62.58|40
1694749200000|2023-09-15 03:40:00|63.83|62.63|63.85|62.65|63.85|62.65|63.82|62.62|17
1694749500000|2023-09-15 03:45:00|63.86|62.66|63.91|62.71|63.94|62.74|63.85|62.65|63
1694749800000|2023-09-15 03:50:00|63.9|62.7|63.83|62.63|63.91|62.71|63.83|62.63|58
1694750100000|2023-09-15 03:55:00|63.82|62.62|63.83|62.63|63.85|62.65|63.78|62.58|46
1694750400000|2023-09-15 04:00:00|63.82|62.62|63.78|62.58|63.85|62.65|63.77|62.57|59
1694750700000|2023-09-15 04:05:00|63.77|62.57|63.77|62.57|63.8|62.6|63.76|62.56|30
1694751000000|2023-09-15 04:10:00|63.78|62.58|63.84|62.64|63.85|62.65|63.76|62.56|45
1694751300000|2023-09-15 04:15:00|63.86|62.66|63.78|62.58|63.87|62.67|63.77|62.57|67
1694751600000|2023-09-15 04:20:00|63.79|62.59|63.66|62.46|63.79|62.59|63.62|62.42|61
1694751900000|2023-09-15 04:25:00|63.67|62.47|63.67|62.47|63.7|62.5|63.63|62.43|52
1694752200000|2023-09-15 04:30:00|63.66|62.46|63.6|62.4|63.66|62.46|63.55|62.35|35
1694752500000|2023-09-15 04:35:00|63.59|62.39|63.6|62.4|63.66|62.46|63.57|62.37|58
1694752800000|2023-09-15 04:40:00|63.61|62.41|63.81|62.61|63.83|62.63|63.54|62.34|116
1694753100000|2023-09-15 04:45:00|63.82|62.62|63.74|62.54|64.17|62.97|63.73|62.53|386
1694753400000|2023-09-15 04:50:00|63.75|62.55|63.85|62.65|63.91|62.71|63.67|62.47|233
1694753700000|2023-09-15 04:55:00|63.84|62.64|63.87|62.67|63.93|62.73|63.84|62.64|97
1694754000000|2023-09-15 05:00:00|63.86|62.66|63.95|62.75|63.96|62.76|63.86|62.66|77
1694754300000|2023-09-15 05:05:00|63.96|62.76|64.02|62.82|64.06|62.86|63.93|62.73|74
1694754600000|2023-09-15 05:10:00|64.01|62.81|64.06|62.86|64.11|62.91|63.99|62.79|88
1694754900000|2023-09-15 05:15:00|64.05|62.85|63.99|62.79|64.08|62.88|63.98|62.78|75
1694755200000|2023-09-15 05:20:00|64|62.8|64.04|62.84|64.05|62.85|63.98|62.78|77
1694755500000|2023-09-15 05:25:00|64.03|62.83|64.1|62.9|64.16|62.96|64.03|62.83|116
1694755800000|2023-09-15 05:30:00|64.09|62.89|64.06|62.86|64.13|62.93|64.06|62.86|74
1694756100000|2023-09-15 05:35:00|64.07|62.87|64.01|62.81|64.07|62.87|63.97|62.77|81
1694756400000|2023-09-15 05:40:00|64|62.8|63.97|62.77|64.04|62.84|63.97|62.77|83
1694756700000|2023-09-15 05:45:00|63.96|62.76|63.97|62.77|63.97|62.77|63.88|62.68|41
1694757000000|2023-09-15 05:50:00|63.96|62.76|63.97|62.77|64.03|62.83|63.95|62.75|54
1694757300000|2023-09-15 05:55:00|63.96|62.76|63.97|62.77|63.98|62.78|63.91|62.71|50
1694757600000|2023-09-15 06:00:00|63.96|62.76|63.91|62.71|63.99|62.79|63.9|62.7|55
1694757900000|2023-09-15 06:05:00|63.92|62.72|63.92|62.72|63.94|62.74|63.91|62.71|35
1694758200000|2023-09-15 06:10:00|63.93|62.73|63.87|62.67|63.93|62.73|63.86|62.66|21
1694758500000|2023-09-15 06:15:00|63.86|62.66|63.91|62.71|63.93|62.73|63.82|62.62|44
1694758800000|2023-09-15 06:20:00|63.9|62.7|63.85|62.65|63.91|62.71|63.85|62.65|38
1694759100000|2023-09-15 06:25:00|63.86|62.66|63.86|62.66|63.88|62.68|63.84|62.64|21
1694759400000|2023-09-15 06:30:00|63.85|62.65|63.83|62.63|63.85|62.65|63.81|62.61|12
1694759700000|2023-09-15 06:35:00|63.82|62.62|63.73|62.53|63.82|62.62|63.73|62.53|35
1694760000000|2023-09-15 06:40:00|63.72|62.52|63.68|62.48|63.73|62.53|63.67|62.47|43
1694760300000|2023-09-15 06:45:00|63.67|62.47|63.78|62.58|63.78|62.58|63.67|62.47|27
1694760600000|2023-09-15 06:50:00|63.77|62.57|63.81|62.61|63.85|62.65|63.77|62.57|27
1694760900000|2023-09-15 06:55:00|63.82|62.62|63.77|62.57|63.83|62.63|63.76|62.56|30
1694761200000|2023-09-15 07:00:00|63.78|62.58|63.8|62.6|63.82|62.62|63.76|62.56|50
1694761500000|2023-09-15 07:05:00|63.79|62.59|63.67|62.47|63.8|62.6|63.67|62.47|61
1694761800000|2023-09-15 07:10:00|63.68|62.48|63.66|62.46|63.69|62.49|63.65|62.45|44
1694762100000|2023-09-15 07:15:00|63.65|62.45|63.56|62.36|63.65|62.45|63.55|62.35|81
1694762400000|2023-09-15 07:20:00|63.57|62.37|63.57|62.37|63.59|62.39|63.47|62.27|90
1694762700000|2023-09-15 07:25:00|63.58|62.38|63.67|62.47|63.72|62.52|63.58|62.38|56
1694763000000|2023-09-15 07:30:00|63.66|62.46|63.7|62.5|63.71|62.51|63.64|62.44|58
1694763300000|2023-09-15 07:35:00|63.69|62.49|63.67|62.47|63.7|62.5|63.65|62.45|58
1694763600000|2023-09-15 07:40:00|63.66|62.46|63.7|62.5|63.7|62.5|63.61|62.41|47
1694763900000|2023-09-15 07:45:00|63.69|62.49|63.65|62.45|63.69|62.49|63.62|62.42|44
1694764200000|2023-09-15 07:50:00|63.64|62.44|63.54|62.34|63.64|62.44|63.51|62.31|83
1694764500000|2023-09-15 07:55:00|63.53|62.33|63.59|62.39|63.59|62.39|63.51|62.31|75
1694764800000|2023-09-15 08:00:00|63.58|62.38|63.6|62.4|63.6|62.4|63.53|62.33|51
1694765100000|2023-09-15 08:05:00|63.59|62.39|63.66|62.46|63.67|62.47|63.59|62.39|56
1694765400000|2023-09-15 08:10:00|63.67|62.47|63.66|62.46|63.67|62.47|63.65|62.45|32
1694765700000|2023-09-15 08:15:00|63.65|62.45|63.66|62.46|63.69|62.49|63.64|62.44|63
1694766000000|2023-09-15 08:20:00|63.65|62.45|63.75|62.55|63.75|62.55|63.64|62.44|82
1694766300000|2023-09-15 08:25:00|63.76|62.56|63.79|62.59|63.79|62.59|63.75|62.55|26
1694766600000|2023-09-15 08:30:00|63.8|62.6|63.84|62.64|63.86|62.66|63.8|62.6|51
1694766900000|2023-09-15 08:35:00|63.83|62.63|63.85|62.65|63.87|62.67|63.81|62.61|50
1694767200000|2023-09-15 08:40:00|63.84|62.64|63.89|62.69|63.89|62.69|63.82|62.62|57
1694767500000|2023-09-15 08:45:00|63.9|62.7|63.91|62.71|63.93|62.73|63.9|62.7|14
1694767800000|2023-09-15 08:50:00|63.92|62.72|63.98|62.78|63.99|62.79|63.9|62.7|37
1694768100000|2023-09-15 08:55:00|63.99|62.79|64|62.8|64|62.8|63.95|62.75|25
1694768400000|2023-09-15 09:00:00|63.99|62.79|64.04|62.84|64.08|62.88|63.99|62.79|68
1694768700000|2023-09-15 09:05:00|64.03|62.83|64.01|62.81|64.04|62.84|63.99|62.79|44
1694769000000|2023-09-15 09:10:00|64|62.8|63.99|62.79|64.01|62.81|63.97|62.77|47
1694769300000|2023-09-15 09:15:00|63.98|62.78|63.89|62.69|63.99|62.79|63.88|62.68|40
1694769600000|2023-09-15 09:20:00|63.9|62.7|63.9|62.7|63.93|62.73|63.88|62.68|82
1694769900000|2023-09-15 09:25:00|63.91|62.71|63.91|62.71|63.94|62.74|63.89|62.69|21
1694770200000|2023-09-15 09:30:00|63.92|62.72|64.01|62.81|64.01|62.81|63.9|62.7|48
1694770500000|2023-09-15 09:35:00|64|62.8|64.08|62.88|64.08|62.88|64|62.8|61
1694770800000|2023-09-15 09:40:00|64.07|62.87|64|62.8|64.08|62.88|63.99|62.79|64
1694771100000|2023-09-15 09:45:00|63.99|62.79|64.01|62.81|64.05|62.85|63.99|62.79|61
1694771400000|2023-09-15 09:50:00|64|62.8|63.98|62.78|64.01|62.81|63.97|62.77|41
1694771700000|2023-09-15 09:55:00|63.97|62.77|63.92|62.72|63.98|62.78|63.92|62.72|30
1694772000000|2023-09-15 10:00:00|63.91|62.71|63.85|62.65|63.94|62.74|63.84|62.64|109
1694772300000|2023-09-15 10:05:00|63.86|62.66|63.97|62.77|63.97|62.77|63.86|62.66|52
1694772600000|2023-09-15 10:10:00|63.96|62.76|64.03|62.83|64.03|62.83|63.94|62.74|13
1694772900000|2023-09-15 10:15:00|64.02|62.82|63.99|62.79|64.04|62.84|63.99|62.79|22
1694773200000|2023-09-15 10:20:00|63.98|62.78|64.05|62.85|64.05|62.85|63.97|62.77|36
1694773500000|2023-09-15 10:25:00|64.04|62.84|64.06|62.86|64.06|62.86|64.03|62.83|23
1694773800000|2023-09-15 10:30:00|64.05|62.85|64.01|62.81|64.05|62.85|63.99|62.79|29
1694774100000|2023-09-15 10:35:00|64|62.8|64|62.8|64.03|62.83|63.97|62.77|25
1694774400000|2023-09-15 10:40:00|63.98|62.78|63.96|62.76|64.01|62.81|63.94|62.74|50
1694774700000|2023-09-15 10:45:00|63.97|62.77|64.03|62.83|64.03|62.83|63.97|62.77|27
1694775000000|2023-09-15 10:50:00|64.02|62.82|64.05|62.85|64.06|62.86|64.02|62.82|14
1694775300000|2023-09-15 10:55:00|64.04|62.84|64.11|62.91|64.16|62.96|64.04|62.84|29
1694775600000|2023-09-15 11:00:00|64.1|62.9|64.1|62.9|64.11|62.91|64.05|62.85|52
1694775900000|2023-09-15 11:05:00|64.09|62.89|64.07|62.87|64.11|62.91|64.06|62.86|62
1694776200000|2023-09-15 11:10:00|64.08|62.88|63.82|62.62|64.08|62.88|63.78|62.58|165
1694776500000|2023-09-15 11:15:00|63.81|62.61|63.86|62.66|63.9|62.7|63.73|62.53|201
1694776800000|2023-09-15 11:20:00|63.85|62.65|63.82|62.62|63.9|62.7|63.78|62.58|106
1694777100000|2023-09-15 11:25:00|63.81|62.61|63.88|62.68|63.89|62.69|63.81|62.61|86
1694777400000|2023-09-15 11:30:00|63.87|62.67|63.99|62.79|63.99|62.79|63.86|62.66|60
1694777700000|2023-09-15 11:35:00|63.98|62.78|63.84|62.64|64.01|62.81|63.84|62.64|104
1694778000000|2023-09-15 11:40:00|63.85|62.65|63.9|62.7|63.98|62.78|63.84|62.64|119
1694778300000|2023-09-15 11:45:00|63.89|62.69|63.94|62.74|63.94|62.74|63.88|62.68|55
1694778600000|2023-09-15 11:50:00|63.95|62.75|63.93|62.73|63.97|62.77|63.87|62.67|35
1694778900000|2023-09-15 11:55:00|63.92|62.72|63.81|62.61|63.94|62.74|63.73|62.53|205
1694779200000|2023-09-15 12:00:00|63.8|62.6|64.02|62.82|64.02|62.82|63.78|62.58|143
1694779500000|2023-09-15 12:05:00|64.01|62.81|64.05|62.85|64.06|62.86|64.01|62.81|56
1694779800000|2023-09-15 12:10:00|64.06|62.86|64.02|62.82|64.06|62.86|64|62.8|63
1694780100000|2023-09-15 12:15:00|64.01|62.81|63.98|62.78|64.03|62.83|63.97|62.77|69
1694780400000|2023-09-15 12:20:00|63.99|62.79|63.99|62.79|64.01|62.81|63.94|62.74|62
1694780700000|2023-09-15 12:25:00|63.98|62.78|63.98|62.78|64.01|62.81|63.97|62.77|53
1694781000000|2023-09-15 12:30:00|63.99|62.79|63.89|62.69|63.99|62.79|63.88|62.68|88
1694781300000|2023-09-15 12:35:00|63.9|62.7|63.71|62.51|63.91|62.71|63.71|62.51|139
1694781600000|2023-09-15 12:40:00|63.7|62.5|63.82|62.62|63.82|62.62|63.67|62.47|92
1694781900000|2023-09-15 12:45:00|63.83|62.63|63.76|62.56|63.86|62.66|63.73|62.53|83
1694782200000|2023-09-15 12:50:00|63.75|62.55|63.76|62.56|63.81|62.61|63.72|62.52|98
1694782500000|2023-09-15 12:55:00|63.75|62.55|63.73|62.53|63.76|62.56|63.72|62.52|63
1694782800000|2023-09-15 13:00:00|63.72|62.52|63.8|62.6|63.84|62.64|63.72|62.52|57
1694783100000|2023-09-15 13:05:00|63.79|62.59|63.84|62.64|63.86|62.66|63.79|62.59|24
1694783400000|2023-09-15 13:10:00|63.83|62.63|63.83|62.63|63.84|62.64|63.82|62.62|21
1694783700000|2023-09-15 13:15:00|63.84|62.64|63.91|62.71|63.91|62.71|63.84|62.64|23
1694784000000|2023-09-15 13:20:00|63.92|62.72|64.11|62.91|64.14|62.94|63.92|62.72|84
1694784300000|2023-09-15 13:25:00|64.1|62.9|63.99|62.79|64.11|62.91|63.92|62.72|123
1694784600000|2023-09-15 13:30:00|63.98|62.78|64.13|62.93|64.35|63.15|63.98|62.78|222
1694784900000|2023-09-15 13:35:00|64.14|62.94|64.3|63.1|64.35|63.15|64.14|62.94|228
1694785200000|2023-09-15 13:40:00|64.31|63.11|64.35|63.15|64.54|63.34|64.3|63.1|206
1694785500000|2023-09-15 13:45:00|64.36|63.16|64.3|63.1|64.38|63.18|64.23|63.03|96
1694785800000|2023-09-15 13:50:00|64.31|63.11|64.27|63.07|64.31|63.11|64.24|63.04|61
1694786100000|2023-09-15 13:55:00|64.26|63.06|64.17|62.97|64.31|63.11|64.16|62.96|119
1694786400000|2023-09-15 14:00:00|64.18|62.98|64.18|62.98|64.26|63.06|64.15|62.95|127
1694786700000|2023-09-15 14:05:00|64.19|62.99|64.18|62.98|64.24|63.04|64.16|62.96|101
1694787000000|2023-09-15 14:10:00|64.17|62.97|64.13|62.93|64.23|63.03|64.12|62.92|111
1694787300000|2023-09-15 14:15:00|64.12|62.92|64.22|63.02|64.23|63.03|64.04|62.84|121
1694787600000|2023-09-15 14:20:00|64.21|63.01|64.27|63.07|64.33|63.13|64.21|63.01|71
1694787900000|2023-09-15 14:25:00|64.26|63.06|64.23|63.03|64.26|63.06|64.18|62.98|98
1694788200000|2023-09-15 14:30:00|64.22|63.02|64.14|62.94|64.26|63.06|64.08|62.88|83
1694788500000|2023-09-15 14:35:00|64.15|62.95|64.06|62.86|64.16|62.96|64|62.8|152
1694788800000|2023-09-15 14:40:00|64.07|62.87|64|62.8|64.09|62.89|63.95|62.75|174
1694789100000|2023-09-15 14:45:00|64.01|62.81|63.92|62.72|64.05|62.85|63.8|62.6|222
1694789400000|2023-09-15 14:50:00|63.93|62.73|64.08|62.88|64.09|62.89|63.89|62.69|126
1694789700000|2023-09-15 14:55:00|64.09|62.89|64.03|62.83|64.12|62.92|64.02|62.82|112
1694790000000|2023-09-15 15:00:00|64.04|62.84|64.16|62.96|64.21|63.01|64.01|62.81|203
1694790300000|2023-09-15 15:05:00|64.17|62.97|64.34|63.14|64.77|63.57|64.16|62.96|278
1694790600000|2023-09-15 15:10:00|64.33|63.13|64.26|63.06|64.38|63.18|64.26|63.06|208
1694790900000|2023-09-15 15:15:00|64.27|63.07|64.4|63.2|64.44|63.24|64.22|63.02|223
1694791200000|2023-09-15 15:20:00|64.41|63.21|64.45|63.25|64.53|63.33|64.38|63.18|131
1694791500000|2023-09-15 15:25:00|64.44|63.24|64.39|63.19|64.45|63.25|64.35|63.15|127
1694791800000|2023-09-15 15:30:00|64.4|63.2|64.47|63.27|64.51|63.31|64.38|63.18|120
1694792100000|2023-09-15 15:35:00|64.46|63.26|64.56|63.36|64.56|63.36|64.4|63.2|99
1694792400000|2023-09-15 15:40:00|64.55|63.35|64.59|63.39|64.6|63.4|64.51|63.31|133
1694792700000|2023-09-15 15:45:00|64.58|63.38|64.7|63.5|64.73|63.53|64.53|63.33|168
1694793000000|2023-09-15 15:50:00|64.71|63.51|64.92|63.72|65.29|64.09|64.6|63.4|287
1694793300000|2023-09-15 15:55:00|64.93|63.73|64.86|63.66|65|63.8|64.84|63.64|208
1694793600000|2023-09-15 16:00:00|64.87|63.67|64.79|63.59|64.92|63.72|64.75|63.55|195
1694793900000|2023-09-15 16:05:00|64.8|63.6|64.69|63.49|64.88|63.68|64.68|63.48|150
1694794200000|2023-09-15 16:10:00|64.68|63.48|64.65|63.45|64.75|63.55|64.64|63.44|140
1694794500000|2023-09-15 16:15:00|64.67|63.47|64.72|63.52|64.72|63.52|64.56|63.36|87
1694794800000|2023-09-15 16:20:00|64.73|63.53|64.73|63.53|64.79|63.59|64.73|63.53|74
1694795100000|2023-09-15 16:25:00|64.74|63.54|64.75|63.55|64.76|63.56|64.64|63.44|92
1694795400000|2023-09-15 16:30:00|64.76|63.56|64.82|63.62|64.87|63.67|64.75|63.55|53
1694795700000|2023-09-15 16:35:00|64.81|63.61|64.68|63.48|64.82|63.62|64.65|63.45|116
1694796000000|2023-09-15 16:40:00|64.67|63.47|65.04|63.84|65.04|63.84|64.67|63.47|128
1694796300000|2023-09-15 16:45:00|65.03|63.83|65.05|63.85|65.57|64.37|65.03|63.83|320
1694796600000|2023-09-15 16:50:00|65.06|63.86|65.17|63.97|65.22|64.02|65.06|63.86|209
1694796900000|2023-09-15 16:55:00|65.16|63.96|65.3|64.1|65.32|64.12|65.08|63.88|142
1694797200000|2023-09-15 17:00:00|65.29|64.09|65.27|64.07|65.36|64.16|65.13|63.93|169
1694797500000|2023-09-15 17:05:00|65.26|64.06|65.24|64.04|65.28|64.08|65.17|63.97|78
1694797800000|2023-09-15 17:10:00|65.25|64.05|65.18|63.98|65.25|64.05|65.11|63.91|111
1694798100000|2023-09-15 17:15:00|65.17|63.97|65.13|63.93|65.26|64.06|65.12|63.92|59
1694798400000|2023-09-15 17:20:00|65.12|63.92|65.16|63.96|65.21|64.01|65.12|63.92|71
1694798700000|2023-09-15 17:25:00|65.17|63.97|65.26|64.06|65.26|64.06|65.17|63.97|22
1694799000000|2023-09-15 17:30:00|65.24|64.04|65.06|63.86|65.24|64.04|65.06|63.86|79
1694799300000|2023-09-15 17:35:00|65.05|63.85|65.08|63.88|65.09|63.89|65.01|63.81|81
1694799600000|2023-09-15 17:40:00|65.07|63.87|65.17|63.97|65.17|63.97|65.03|63.83|76
1694799900000|2023-09-15 17:45:00|65.16|63.96|65.11|63.91|65.16|63.96|65.11|63.91|80
1694800200000|2023-09-15 17:50:00|65.1|63.9|65.17|63.97|65.18|63.98|65.07|63.87|58
1694800500000|2023-09-15 17:55:00|65.18|63.98|65.08|63.88|65.2|64|65.07|63.87|59
1694800800000|2023-09-15 18:00:00|65.09|63.89|65.25|64.05|65.25|64.05|65.08|63.88|99
1694801100000|2023-09-15 18:05:00|65.23|64.03|65.27|64.07|65.27|64.07|65.19|63.99|43
1694801400000|2023-09-15 18:10:00|65.26|64.06|65.25|64.05|65.28|64.08|65.23|64.03|67
1694801700000|2023-09-15 18:15:00|65.24|64.04|65.16|63.96|65.25|64.05|65.15|63.95|72
1694802000000|2023-09-15 18:20:00|65.17|63.97|65.12|63.92|65.18|63.98|65.11|63.91|42
1694802300000|2023-09-15 18:25:00|65.11|63.91|65.16|63.96|65.18|63.98|65.1|63.9|46
1694802600000|2023-09-15 18:30:00|65.17|63.97|65.21|64.01|65.21|64.01|65.14|63.94|49
1694802900000|2023-09-15 18:35:00|65.22|64.02|65.32|64.12|65.39|64.19|65.21|64.01|109
1694803200000|2023-09-15 18:40:00|65.33|64.13|65.3|64.1|65.37|64.17|65.3|64.1|88
1694803500000|2023-09-15 18:45:00|65.33|64.13|65.2|64|65.36|64.16|65.15|63.95|122
1694803800000|2023-09-15 18:50:00|65.21|64.01|65.23|64.03|65.25|64.05|65.14|63.94|64
1694804100000|2023-09-15 18:55:00|65.24|64.04|65.23|64.03|65.29|64.09|65.23|64.03|56
1694804400000|2023-09-15 19:00:00|65.24|64.04|65.18|63.98|65.25|64.05|65.14|63.94|92
1694804700000|2023-09-15 19:05:00|65.17|63.97|65.26|64.06|65.26|64.06|65.14|63.94|55
1694805000000|2023-09-15 19:10:00|65.27|64.07|65.33|64.13|65.34|64.14|65.26|64.06|49
1694805300000|2023-09-15 19:15:00|65.32|64.12|65.41|64.21|65.42|64.22|65.32|64.12|81
1694805600000|2023-09-15 19:20:00|65.42|64.22|65.41|64.21|65.42|64.22|65.35|64.15|86
1694805900000|2023-09-15 19:25:00|65.4|64.2|65.41|64.21|65.43|64.23|65.37|64.17|64
1694806200000|2023-09-15 19:30:00|65.42|64.22|65.39|64.19|65.43|64.23|65.39|64.19|34
1694806500000|2023-09-15 19:35:00|65.38|64.18|65.4|64.2|65.43|64.23|65.38|64.18|35
1694806800000|2023-09-15 19:40:00|65.39|64.19|65.51|64.31|65.53|64.33|65.39|64.19|56
1694807100000|2023-09-15 19:45:00|65.52|64.32|65.59|64.39|65.85|64.65|65.51|64.31|223
1694807400000|2023-09-15 19:50:00|65.58|64.38|65.42|64.22|65.58|64.38|65.42|64.22|101
1694807700000|2023-09-15 19:55:00|65.43|64.23|65.35|64.15|65.45|64.25|65.34|64.14|94
1694808000000|2023-09-15 20:00:00|65.36|64.16|65.34|64.14|65.39|64.19|65.3|64.1|69
1694808300000|2023-09-15 20:05:00|65.36|64.16|65.36|64.16|65.38|64.18|65.31|64.11|54
1694808600000|2023-09-15 20:10:00|65.35|64.15|65.46|64.26|65.47|64.27|65.34|64.14|47
1694808900000|2023-09-15 20:15:00|65.47|64.27|65.51|64.31|65.51|64.31|65.44|64.24|29
1694809200000|2023-09-15 20:20:00|65.52|64.32|65.47|64.27|65.53|64.33|65.46|64.26|27
1694809500000|2023-09-15 20:25:00|65.48|64.28|65.46|64.26|65.48|64.28|65.45|64.25|15
1694809800000|2023-09-15 20:30:00|65.45|64.25|65.48|64.28|65.52|64.32|65.45|64.25|36
1694810100000|2023-09-15 20:35:00|65.47|64.27|65.47|64.27|65.5|64.3|65.47|64.27|15
1694810400000|2023-09-15 20:40:00|65.46|64.26|65.52|64.32|65.52|64.32|65.45|64.25|19
1694810700000|2023-09-15 20:45:00|65.51|64.31|65.42|64.22|65.51|64.31|65.41|64.21|21
1694811000000|2023-09-15 20:50:00|65.43|64.23|65.55|64.35|65.63|64.43|65.43|64.23|63
1694811300000|2023-09-15 20:55:00|65.56|64.36|65.56|64.36|65.59|64.39|65.52|64.32|28
1694847600000|2023-09-16 07:00:00|66.2|65|66.28|65.08|66.31|65.11|66.2|65|37
1694847900000|2023-09-16 07:05:00|66.29|65.09|66.31|65.11|66.31|65.11|66.26|65.06|35
1694848200000|2023-09-16 07:10:00|66.3|65.1|66.24|65.04|66.3|65.1|66.2|65|24
1694848500000|2023-09-16 07:15:00|66.23|65.03|66.17|64.97|66.24|65.04|66.16|64.96|24
1694848800000|2023-09-16 07:20:00|66.16|64.96|66.29|65.09|66.29|65.09|66.07|64.87|52
1694849100000|2023-09-16 07:25:00|66.28|65.08|66.33|65.13|66.36|65.16|66.26|65.06|40
1694849400000|2023-09-16 07:30:00|66.32|65.12|66.28|65.08|66.35|65.15|66.28|65.08|25
1694849700000|2023-09-16 07:35:00|66.29|65.09|66.22|65.02|66.31|65.11|66.18|64.98|42
1694850000000|2023-09-16 07:40:00|66.23|65.03|66.17|64.97|66.25|65.05|66.17|64.97|43
1694850300000|2023-09-16 07:45:00|66.16|64.96|66.19|64.99|66.21|65.01|66.15|64.95|51
1694850600000|2023-09-16 07:50:00|66.18|64.98|66.2|65|66.24|65.04|66.18|64.98|23
1694850900000|2023-09-16 07:55:00|66.19|64.99|66.2|65|66.21|65.01|66.18|64.98|8
1694851200000|2023-09-16 08:00:00|66.19|64.99|66.17|64.97|66.2|65|66.1|64.9|47
1694851500000|2023-09-16 08:05:00|66.16|64.96|66.16|64.96|66.16|64.96|66.09|64.89|39
1694851800000|2023-09-16 08:10:00|66.17|64.97|65.97|64.77|66.17|64.97|65.95|64.75|59
1694852100000|2023-09-16 08:15:00|65.96|64.76|66.02|64.82|66.02|64.82|65.85|64.65|65
1694852400000|2023-09-16 08:20:00|66.03|64.83|66|64.8|66.04|64.84|65.96|64.76|46
1694852700000|2023-09-16 08:25:00|66.01|64.81|66.04|64.84|66.04|64.84|65.99|64.79|17
1694853000000|2023-09-16 08:30:00|66.05|64.85|66.11|64.91|66.16|64.96|66.05|64.85|36
1694853300000|2023-09-16 08:35:00|66.1|64.9|66.14|64.94|66.15|64.95|66.09|64.89|32
1694853600000|2023-09-16 08:40:00|66.13|64.93|66.03|64.83|66.13|64.93|66.02|64.82|36
1694853900000|2023-09-16 08:45:00|66.02|64.82|66.06|64.86|66.08|64.88|66.01|64.81|33
1694854200000|2023-09-16 08:50:00|66.05|64.85|65.95|64.75|66.05|64.85|65.94|64.74|26
1694854500000|2023-09-16 08:55:00|65.94|64.74|65.86|64.66|65.94|64.74|65.83|64.63|52
1694854800000|2023-09-16 09:00:00|65.85|64.65|65.79|64.59|65.85|64.65|65.73|64.53|77
1694855100000|2023-09-16 09:05:00|65.8|64.6|65.78|64.58|65.85|64.65|65.76|64.56|31
1694855400000|2023-09-16 09:10:00|65.79|64.59|65.74|64.54|65.79|64.59|65.73|64.53|24
1694855700000|2023-09-16 09:15:00|65.75|64.55|65.79|64.59|65.8|64.6|65.74|64.54|19
1694856000000|2023-09-16 09:20:00|65.8|64.6|65.78|64.58|65.8|64.6|65.72|64.52|34
1694856300000|2023-09-16 09:25:00|65.79|64.59|65.9|64.7|65.9|64.7|65.79|64.59|25
1694856600000|2023-09-16 09:30:00|65.89|64.69|65.86|64.66|65.9|64.7|65.83|64.63|25
1694856900000|2023-09-16 09:35:00|65.85|64.65|65.93|64.73|65.94|64.74|65.85|64.65|24
1694857200000|2023-09-16 09:40:00|65.95|64.75|65.84|64.64|65.95|64.75|65.82|64.62|46
1694857500000|2023-09-16 09:45:00|65.85|64.65|65.88|64.68|65.95|64.75|65.85|64.65|39
1694857800000|2023-09-16 09:50:00|65.87|64.67|65.82|64.62|65.88|64.68|65.81|64.61|38
1694858100000|2023-09-16 09:55:00|65.83|64.63|65.68|64.48|65.85|64.65|65.66|64.46|53
1694858400000|2023-09-16 10:00:00|65.67|64.47|65.56|64.36|65.68|64.48|65.56|64.36|71
1694858700000|2023-09-16 10:05:00|65.55|64.35|65.67|64.47|65.67|64.47|65.54|64.34|109
1694859000000|2023-09-16 10:10:00|65.68|64.48|65.72|64.52|65.77|64.57|65.67|64.47|51
1694859300000|2023-09-16 10:15:00|65.73|64.53|65.72|64.52|65.75|64.55|65.69|64.49|20
1694859600000|2023-09-16 10:20:00|65.73|64.53|65.66|64.46|65.74|64.54|65.63|64.43|26
1694859900000|2023-09-16 10:25:00|65.67|64.47|65.79|64.59|65.79|64.59|65.67|64.47|26
1694860200000|2023-09-16 10:30:00|65.8|64.6|65.74|64.54|65.82|64.62|65.72|64.52|39
1694860500000|2023-09-16 10:35:00|65.75|64.55|65.74|64.54|65.76|64.56|65.7|64.5|18
1694860800000|2023-09-16 10:40:00|65.75|64.55|65.75|64.55|65.75|64.55|65.72|64.52|11
1694861100000|2023-09-16 10:45:00|65.74|64.54|65.71|64.51|65.74|64.54|65.68|64.48|24
1694861400000|2023-09-16 10:50:00|65.72|64.52|65.79|64.59|65.79|64.59|65.69|64.49|21
1694861700000|2023-09-16 10:55:00|65.77|64.57|65.83|64.63|65.83|64.63|65.76|64.56|23
1694862000000|2023-09-16 11:00:00|65.82|64.62|65.82|64.62|65.83|64.63|65.78|64.58|25
1694862300000|2023-09-16 11:05:00|65.83|64.63|65.78|64.58|65.83|64.63|65.73|64.53|39
1694862600000|2023-09-16 11:10:00|65.79|64.59|65.79|64.59|65.81|64.61|65.78|64.58|15
1694862900000|2023-09-16 11:15:00|65.8|64.6|65.71|64.51|65.8|64.6|65.69|64.49|21
1694863200000|2023-09-16 11:20:00|65.7|64.5|65.79|64.59|65.79|64.59|65.69|64.49|27
1694863500000|2023-09-16 11:25:00|65.78|64.58|65.69|64.49|65.78|64.58|65.67|64.47|28
1694863800000|2023-09-16 11:30:00|65.7|64.5|65.72|64.52|65.72|64.52|65.67|64.47|18
1694864100000|2023-09-16 11:35:00|65.71|64.51|65.72|64.52|65.73|64.53|65.71|64.51|8
1694864400000|2023-09-16 11:40:00|65.71|64.51|65.78|64.58|65.81|64.61|65.71|64.51|27
1694864700000|2023-09-16 11:45:00|65.77|64.57|65.69|64.49|65.77|64.57|65.69|64.49|19
1694865000000|2023-09-16 11:50:00|65.68|64.48|65.67|64.47|65.7|64.5|65.62|64.42|30
1694865300000|2023-09-16 11:55:00|65.66|64.46|65.63|64.43|65.66|64.46|65.61|64.41|18
1694865600000|2023-09-16 12:00:00|65.62|64.42|65.54|64.34|65.62|64.42|65.54|64.34|18
1694865900000|2023-09-16 12:05:00|65.55|64.35|65.55|64.35|65.55|64.35|65.47|64.27|28
1694866200000|2023-09-16 12:10:00|65.56|64.36|65.58|64.38|65.59|64.39|65.53|64.33|26
1694866500000|2023-09-16 12:15:00|65.57|64.37|65.51|64.31|65.57|64.37|65.5|64.3|24
1694866800000|2023-09-16 12:20:00|65.52|64.32|65.46|64.26|65.53|64.33|65.43|64.23|38
1694867100000|2023-09-16 12:25:00|65.45|64.25|65.46|64.26|65.46|64.26|65.43|64.23|24
1694867400000|2023-09-16 12:30:00|65.45|64.25|65.41|64.21|65.46|64.26|65.38|64.18|37
1694867700000|2023-09-16 12:35:00|65.4|64.2|65.44|64.24|65.44|64.24|65.39|64.19|23
1694868000000|2023-09-16 12:40:00|65.45|64.25|65.49|64.29|65.5|64.3|65.44|64.24|12
1694868300000|2023-09-16 12:45:00|65.51|64.31|65.5|64.3|65.53|64.33|65.47|64.27|26
1694868600000|2023-09-16 12:50:00|65.49|64.29|65.46|64.26|65.53|64.33|65.45|64.25|21
1694868900000|2023-09-16 12:55:00|65.45|64.25|65.44|64.24|65.47|64.27|65.41|64.21|20
1694869200000|2023-09-16 13:00:00|65.45|64.25|65.48|64.28|65.48|64.28|65.43|64.23|18
1694869500000|2023-09-16 13:05:00|65.47|64.27|65.52|64.32|65.52|64.32|65.46|64.26|12
1694869800000|2023-09-16 13:10:00|65.5|64.3|65.48|64.28|65.51|64.31|65.47|64.27|17
1694870100000|2023-09-16 13:15:00|65.47|64.27|65.4|64.2|65.5|64.3|65.4|64.2|27
1694870400000|2023-09-16 13:20:00|65.41|64.21|65.3|64.1|65.41|64.21|65.26|64.06|58
1694870700000|2023-09-16 13:25:00|65.31|64.11|65.29|64.09|65.33|64.13|65.27|64.07|27
1694871000000|2023-09-16 13:30:00|65.28|64.08|65.26|64.06|65.3|64.1|65.22|64.02|47
1694871300000|2023-09-16 13:35:00|65.25|64.05|65.27|64.07|65.31|64.11|65.25|64.05|21
1694871600000|2023-09-16 13:40:00|65.25|64.05|65.24|64.04|65.25|64.05|65.21|64.01|26
1694871900000|2023-09-16 13:45:00|65.23|64.03|65.27|64.07|65.27|64.07|65.2|64|13
1694872200000|2023-09-16 13:50:00|65.28|64.08|65.3|64.1|65.32|64.12|65.27|64.07|19
1694872500000|2023-09-16 13:55:00|65.29|64.09|65.3|64.1|65.3|64.1|65.26|64.06|14
1694872800000|2023-09-16 14:00:00|65.29|64.09|65.4|64.2|65.41|64.21|65.27|64.07|37
1694873100000|2023-09-16 14:05:00|65.39|64.19|65.41|64.21|65.42|64.22|65.38|64.18|32
1694873400000|2023-09-16 14:10:00|65.39|64.19|65.42|64.22|65.42|64.22|65.39|64.19|13
1694873700000|2023-09-16 14:15:00|65.43|64.23|65.38|64.18|65.44|64.24|65.33|64.13|35
1694874000000|2023-09-16 14:20:00|65.37|64.17|65.4|64.2|65.42|64.22|65.37|64.17|19
1694874300000|2023-09-16 14:25:00|65.39|64.19|65.32|64.12|65.4|64.2|65.32|64.12|22
1694874600000|2023-09-16 14:30:00|65.31|64.11|65.25|64.05|65.32|64.12|65.24|64.04|39
1694874900000|2023-09-16 14:35:00|65.23|64.03|65.33|64.13|65.35|64.15|65.23|64.03|35
1694875200000|2023-09-16 14:40:00|65.32|64.12|65.24|64.04|65.32|64.12|65.24|64.04|17
1694875500000|2023-09-16 14:45:00|65.25|64.05|65.16|63.96|65.26|64.06|65.16|63.96|46
1694875800000|2023-09-16 14:50:00|65.15|63.95|65.17|63.97|65.2|64|65.14|63.94|40
1694876100000|2023-09-16 14:55:00|65.16|63.96|65.09|63.89|65.16|63.96|65.08|63.88|37
1694876400000|2023-09-16 15:00:00|65.08|63.88|65.16|63.96|65.16|63.96|65.04|63.84|78
1694876700000|2023-09-16 15:05:00|65.15|63.95|65.17|63.97|65.2|64|65.14|63.94|25
1694877000000|2023-09-16 15:10:00|65.18|63.98|65.23|64.03|65.24|64.04|65.18|63.98|33
1694877300000|2023-09-16 15:15:00|65.22|64.02|65.23|64.03|65.23|64.03|65.16|63.96|28
1694877600000|2023-09-16 15:20:00|65.24|64.04|65.29|64.09|65.31|64.11|65.24|64.04|23
1694877900000|2023-09-16 15:25:00|65.3|64.1|65.22|64.02|65.3|64.1|65.21|64.01|39
1694878200000|2023-09-16 15:30:00|65.21|64.01|65.24|64.04|65.26|64.06|65.21|64.01|17
1694878500000|2023-09-16 15:35:00|65.25|64.05|65.28|64.08|65.3|64.1|65.24|64.04|18
1694878800000|2023-09-16 15:40:00|65.27|64.07|65.24|64.04|65.27|64.07|65.23|64.03|24
1694879100000|2023-09-16 15:45:00|65.23|64.03|65.23|64.03|65.27|64.07|65.22|64.02|29
1694879400000|2023-09-16 15:50:00|65.22|64.02|65.23|64.03|65.24|64.04|65.21|64.01|20
1694879700000|2023-09-16 15:55:00|65.22|64.02|65.11|63.91|65.23|64.03|65.1|63.9|33
1694880000000|2023-09-16 16:00:00|65.12|63.92|65.09|63.89|65.12|63.92|65.05|63.85|38
1694880300000|2023-09-16 16:05:00|65.08|63.88|65.2|64|65.22|64.02|65.08|63.88|23
1694880600000|2023-09-16 16:10:00|65.21|64.01|65.27|64.07|65.27|64.07|65.21|64.01|11
1694880900000|2023-09-16 16:15:00|65.25|64.05|65.19|63.99|65.29|64.09|65.18|63.98|25
1694881200000|2023-09-16 16:20:00|65.2|64|65.17|63.97|65.23|64.03|65.16|63.96|19
1694881500000|2023-09-16 16:25:00|65.18|63.98|65.16|63.96|65.18|63.98|65.14|63.94|17
1694881800000|2023-09-16 16:30:00|65.15|63.95|65.23|64.03|65.23|64.03|65.14|63.94|17
1694882100000|2023-09-16 16:35:00|65.22|64.02|65.27|64.07|65.28|64.08|65.22|64.02|22
1694882400000|2023-09-16 16:40:00|65.25|64.05|65.29|64.09|65.3|64.1|65.25|64.05|18
1694882700000|2023-09-16 16:45:00|65.3|64.1|65.25|64.05|65.3|64.1|65.25|64.05|13
1694883000000|2023-09-16 16:50:00|65.26|64.06|65.33|64.13|65.33|64.13|65.26|64.06|17
1694883300000|2023-09-16 16:55:00|65.32|64.12|65.4|64.2|65.44|64.24|65.32|64.12|30
1694883600000|2023-09-16 17:00:00|65.39|64.19|65.35|64.15|65.4|64.2|65.34|64.14|29
1694883900000|2023-09-16 17:05:00|65.34|64.14|65.23|64.03|65.34|64.14|65.23|64.03|33
1694884200000|2023-09-16 17:10:00|65.24|64.04|65.25|64.05|65.28|64.08|65.22|64.02|18
1694884500000|2023-09-16 17:15:00|65.24|64.04|65.27|64.07|65.3|64.1|65.21|64.01|42
1694884800000|2023-09-16 17:20:00|65.26|64.06|65.39|64.19|65.39|64.19|65.25|64.05|28
1694885100000|2023-09-16 17:25:00|65.4|64.2|65.45|64.25|65.45|64.25|65.39|64.19|18
1694885400000|2023-09-16 17:30:00|65.46|64.26|65.45|64.25|65.58|64.38|65.45|64.25|86
1694885700000|2023-09-16 17:35:00|65.43|64.23|65.53|64.33|65.59|64.39|65.42|64.22|38
1694886000000|2023-09-16 17:40:00|65.54|64.34|65.67|64.47|65.71|64.51|65.53|64.33|60
1694886300000|2023-09-16 17:45:00|65.66|64.46|65.63|64.43|65.67|64.47|65.61|64.41|46
1694886600000|2023-09-16 17:50:00|65.64|64.44|65.73|64.53|65.73|64.53|65.62|64.42|46
1694886900000|2023-09-16 17:55:00|65.72|64.52|65.71|64.51|65.78|64.58|65.69|64.49|32
1694887200000|2023-09-16 18:00:00|65.72|64.52|65.82|64.62|65.82|64.62|65.71|64.51|32
1694887500000|2023-09-16 18:05:00|65.81|64.61|65.74|64.54|65.82|64.62|65.71|64.51|45
1694887800000|2023-09-16 18:10:00|65.73|64.53|65.72|64.52|65.74|64.54|65.71|64.51|18
1694888100000|2023-09-16 18:15:00|65.71|64.51|65.6|64.4|65.71|64.51|65.59|64.39|32
1694888400000|2023-09-16 18:20:00|65.62|64.42|65.68|64.48|65.7|64.5|65.62|64.42|35
1694888700000|2023-09-16 18:25:00|65.67|64.47|65.67|64.47|65.69|64.49|65.66|64.46|25
1694889000000|2023-09-16 18:30:00|65.69|64.49|65.62|64.42|65.69|64.49|65.53|64.33|66
1694889300000|2023-09-16 18:35:00|65.63|64.43|65.58|64.38|65.64|64.44|65.58|64.38|7
1694889600000|2023-09-16 18:40:00|65.57|64.37|65.55|64.35|65.59|64.39|65.53|64.33|25
1694889900000|2023-09-16 18:45:00|65.54|64.34|65.58|64.38|65.6|64.4|65.53|64.33|27
1694890200000|2023-09-16 18:50:00|65.57|64.37|65.6|64.4|65.61|64.41|65.57|64.37|18
1694890500000|2023-09-16 18:55:00|65.62|64.42|65.63|64.43|65.65|64.45|65.61|64.41|21
1694890800000|2023-09-16 19:00:00|65.62|64.42|65.67|64.47|65.69|64.49|65.6|64.4|14
1694891100000|2023-09-16 19:05:00|65.68|64.48|65.59|64.39|65.7|64.5|65.59|64.39|26
1694891400000|2023-09-16 19:10:00|65.58|64.38|65.54|64.34|65.59|64.39|65.5|64.3|32
1694891700000|2023-09-16 19:15:00|65.53|64.33|65.46|64.26|65.53|64.33|65.43|64.23|36
1694892000000|2023-09-16 19:20:00|65.47|64.27|65.46|64.26|65.49|64.29|65.43|64.23|30
1694892300000|2023-09-16 19:25:00|65.45|64.25|65.44|64.24|65.47|64.27|65.43|64.23|10
1694892600000|2023-09-16 19:30:00|65.42|64.22|65.44|64.24|65.45|64.25|65.42|64.22|18
1694892900000|2023-09-16 19:35:00|65.43|64.23|65.35|64.15|65.44|64.24|65.29|64.09|31
1694893200000|2023-09-16 19:40:00|65.34|64.14|65.31|64.11|65.36|64.16|65.31|64.11|17
1694893500000|2023-09-16 19:45:00|65.3|64.1|65.31|64.11|65.31|64.11|65.26|64.06|42
1694893800000|2023-09-16 19:50:00|65.32|64.12|65.37|64.17|65.38|64.18|65.31|64.11|29
1694894100000|2023-09-16 19:55:00|65.35|64.15|65.32|64.12|65.36|64.16|65.32|64.12|16
1694894400000|2023-09-16 20:00:00|65.31|64.11|65.37|64.17|65.37|64.17|65.27|64.07|34
1694894700000|2023-09-16 20:05:00|65.38|64.18|65.44|64.24|65.45|64.25|65.37|64.17|30
1694895000000|2023-09-16 20:10:00|65.45|64.25|65.46|64.26|65.49|64.29|65.43|64.23|22
1694895300000|2023-09-16 20:15:00|65.45|64.25|65.52|64.32|65.52|64.32|65.44|64.24|25
1694895600000|2023-09-16 20:20:00|65.53|64.33|65.48|64.28|65.54|64.34|65.47|64.27|24
1694895900000|2023-09-16 20:25:00|65.47|64.27|65.48|64.28|65.48|64.28|65.41|64.21|23
1694896200000|2023-09-16 20:30:00|65.47|64.27|65.48|64.28|65.48|64.28|65.46|64.26|12
1694896500000|2023-09-16 20:35:00|65.47|64.27|65.48|64.28|65.48|64.28|65.47|64.27|4
1694896800000|2023-09-16 20:40:00|65.49|64.29|65.49|64.29|65.53|64.33|65.48|64.28|26
1694897100000|2023-09-16 20:45:00|65.48|64.28|65.44|64.24|65.49|64.29|65.43|64.23|47
1694897400000|2023-09-16 20:50:00|65.43|64.23|65.38|64.18|65.43|64.23|65.37|64.17|13
1694897700000|2023-09-16 20:55:00|65.39|64.19|65.35|64.15|65.39|64.19|65.31|64.11|25
1694898000000|2023-09-16 21:00:00|65.36|64.16|65.36|64.16|65.37|64.17|65.35|64.15|9
1694898300000|2023-09-16 21:05:00|65.34|64.14|65.34|64.14|65.35|64.15|65.32|64.12|13
1694898600000|2023-09-16 21:10:00|65.35|64.15|65.38|64.18|65.39|64.19|65.35|64.15|26
1694898900000|2023-09-16 21:15:00|65.39|64.19|65.43|64.23|65.43|64.23|65.39|64.19|11
1694899200000|2023-09-16 21:20:00|65.44|64.24|65.44|64.24|65.44|64.24|65.42|64.22|7
1694899500000|2023-09-16 21:25:00|65.45|64.25|65.42|64.22|65.45|64.25|65.42|64.22|6
1694899800000|2023-09-16 21:30:00|65.41|64.21|65.38|64.18|65.41|64.21|65.38|64.18|9
1694900100000|2023-09-16 21:35:00|65.37|64.17|65.43|64.23|65.44|64.24|65.37|64.17|20
1694900400000|2023-09-16 21:40:00|65.44|64.24|65.38|64.18|65.44|64.24|65.37|64.17|87
1694900700000|2023-09-16 21:45:00|65.39|64.19|65.41|64.21|65.41|64.21|65.39|64.19|7
1694901000000|2023-09-16 21:50:00|65.42|64.22|65.54|64.34|65.55|64.35|65.41|64.21|47
1694901300000|2023-09-16 21:55:00|65.55|64.35|65.62|64.42|65.64|64.44|65.52|64.32|27
1694901600000|2023-09-16 22:00:00|65.6|64.4|65.61|64.41|65.64|64.44|65.57|64.37|29
1694901900000|2023-09-16 22:05:00|65.6|64.4|65.55|64.35|65.6|64.4|65.55|64.35|17
1694902200000|2023-09-16 22:10:00|65.56|64.36|65.56|64.36|65.57|64.37|65.54|64.34|13
1694902500000|2023-09-16 22:15:00|65.55|64.35|65.58|64.38|65.58|64.38|65.55|64.35|21
1694902800000|2023-09-16 22:20:00|65.57|64.37|65.58|64.38|65.58|64.38|65.54|64.34|17
1694903100000|2023-09-16 22:25:00|65.57|64.37|65.54|64.34|65.58|64.38|65.52|64.32|12
1694903400000|2023-09-16 22:30:00|65.53|64.33|65.6|64.4|65.6|64.4|65.51|64.31|21
1694903700000|2023-09-16 22:35:00|65.61|64.41|65.63|64.43|65.66|64.46|65.61|64.41|8
1694904000000|2023-09-16 22:40:00|65.65|64.45|65.65|64.45|65.67|64.47|65.64|64.44|10
1694904300000|2023-09-16 22:45:00|65.64|64.44|65.63|64.43|65.65|64.45|65.62|64.42|12
1694904600000|2023-09-16 22:50:00|65.64|64.44|65.63|64.43|65.64|64.44|65.63|64.43|2
1694904900000|2023-09-16 22:55:00|65.64|64.44|65.7|64.5|65.7|64.5|65.64|64.44|21
1694905200000|2023-09-16 23:00:00|65.69|64.49|65.77|64.57|65.79|64.59|65.69|64.49|39
1694905500000|2023-09-16 23:05:00|65.76|64.56|65.83|64.63|65.83|64.63|65.76|64.56|22
1694905800000|2023-09-16 23:10:00|65.84|64.64|65.8|64.6|65.84|64.64|65.79|64.59|23
1694906100000|2023-09-16 23:15:00|65.81|64.61|65.72|64.52|65.83|64.63|65.72|64.52|27
1694906400000|2023-09-16 23:20:00|65.71|64.51|65.68|64.48|65.71|64.51|65.66|64.46|33
1694906700000|2023-09-16 23:25:00|65.69|64.49|65.71|64.51|65.71|64.51|65.67|64.47|13
1694907000000|2023-09-16 23:30:00|65.7|64.5|65.82|64.62|65.82|64.62|65.7|64.5|25
1694907300000|2023-09-16 23:35:00|65.83|64.63|65.8|64.6|65.85|64.65|65.8|64.6|19
1694907600000|2023-09-16 23:40:00|65.79|64.59|65.83|64.63|65.85|64.65|65.79|64.59|20
1694907900000|2023-09-16 23:45:00|65.82|64.62|65.87|64.67|65.87|64.67|65.81|64.61|18
1694908200000|2023-09-16 23:50:00|65.88|64.68|65.95|64.75|65.95|64.75|65.87|64.67|12
1694908500000|2023-09-16 23:55:00|65.96|64.76|66|64.8|66|64.8|65.94|64.74|21
1694908800000|2023-09-17 00:00:00|66.01|64.81|65.94|64.74|66.02|64.82|65.94|64.74|32
1694909100000|2023-09-17 00:05:00|65.93|64.73|65.88|64.68|66|64.8|65.88|64.68|32
1694909400000|2023-09-17 00:10:00|65.87|64.67|65.74|64.54|65.87|64.67|65.69|64.49|124
1694909700000|2023-09-17 00:15:00|65.75|64.55|65.78|64.58|65.79|64.59|65.5|64.3|152
1694910000000|2023-09-17 00:20:00|65.77|64.57|65.8|64.6|65.82|64.62|65.74|64.54|46
1694910300000|2023-09-17 00:25:00|65.81|64.61|65.69|64.49|65.84|64.64|65.63|64.43|91
1694910600000|2023-09-17 00:30:00|65.7|64.5|65.54|64.34|65.7|64.5|65.53|64.33|63
1694910900000|2023-09-17 00:35:00|65.55|64.35|65.75|64.55|65.77|64.57|65.53|64.33|64
1694911200000|2023-09-17 00:40:00|65.74|64.54|65.81|64.61|65.82|64.62|65.71|64.51|54
1694911500000|2023-09-17 00:45:00|65.82|64.62|65.56|64.36|65.84|64.64|65.52|64.32|69
1694911800000|2023-09-17 00:50:00|65.57|64.37|65.15|63.95|65.57|64.37|64.92|63.72|240
1694912100000|2023-09-17 00:55:00|65.14|63.94|65.19|63.99|65.23|64.03|65.04|63.84|172
1694912400000|2023-09-17 01:00:00|65.2|64|64.51|63.31|65.21|64.01|64.23|63.03|497
1694912700000|2023-09-17 01:05:00|64.52|63.32|64.6|63.4|64.6|63.4|64.41|63.21|275
1694913000000|2023-09-17 01:10:00|64.59|63.39|64.85|63.65|64.87|63.67|64.56|63.36|132
1694913300000|2023-09-17 01:15:00|64.86|63.66|64.96|63.76|64.96|63.76|64.75|63.55|89
1694913600000|2023-09-17 01:20:00|64.95|63.75|64.76|63.56|64.96|63.76|64.76|63.56|85
1694913900000|2023-09-17 01:25:00|64.75|63.55|64.81|63.61|64.84|63.64|64.75|63.55|57
1694914200000|2023-09-17 01:30:00|64.82|63.62|64.78|63.58|64.93|63.73|64.78|63.58|64
1694914500000|2023-09-17 01:35:00|64.79|63.59|64.64|63.44|64.79|63.59|64.62|63.42|58
1694914800000|2023-09-17 01:40:00|64.63|63.43|64.76|63.56|64.76|63.56|64.62|63.42|40
1694915100000|2023-09-17 01:45:00|64.75|63.55|64.64|63.44|64.75|63.55|64.63|63.43|56
1694915400000|2023-09-17 01:50:00|64.65|63.45|64.62|63.42|64.65|63.45|64.54|63.34|55
1694915700000|2023-09-17 01:55:00|64.63|63.43|64.6|63.4|64.63|63.43|64.54|63.34|58
1694916000000|2023-09-17 02:00:00|64.61|63.41|64.54|63.34|64.63|63.43|64.54|63.34|34
1694916300000|2023-09-17 02:05:00|64.55|63.35|64.52|63.32|64.56|63.36|64.48|63.28|29
1694916600000|2023-09-17 02:10:00|64.51|63.31|64.56|63.36|64.56|63.36|64.49|63.29|18
1694916900000|2023-09-17 02:15:00|64.57|63.37|64.75|63.55|64.75|63.55|64.56|63.36|46
1694917200000|2023-09-17 02:20:00|64.76|63.56|64.65|63.45|64.76|63.56|64.65|63.45|55
1694917500000|2023-09-17 02:25:00|64.64|63.44|64.63|63.43|64.68|63.48|64.6|63.4|72
1694917800000|2023-09-17 02:30:00|64.62|63.42|64.5|63.3|64.63|63.43|64.49|63.29|57
1694918100000|2023-09-17 02:35:00|64.51|63.31|64.6|63.4|64.62|63.42|64.49|63.29|44
1694918400000|2023-09-17 02:40:00|64.59|63.39|64.62|63.42|64.63|63.43|64.56|63.36|17
1694918700000|2023-09-17 02:45:00|64.63|63.43|64.67|63.47|64.69|63.49|64.62|63.42|35
1694919000000|2023-09-17 02:50:00|64.66|63.46|64.54|63.34|64.66|63.46|64.53|63.33|42
1694919300000|2023-09-17 02:55:00|64.55|63.35|64.55|63.35|64.59|63.39|64.51|63.31|23
1694919600000|2023-09-17 03:00:00|64.54|63.34|64.51|63.31|64.56|63.36|64.49|63.29|37
1694919900000|2023-09-17 03:05:00|64.53|63.33|64.6|63.4|64.6|63.4|64.52|63.32|20
1694920200000|2023-09-17 03:10:00|64.61|63.41|64.55|63.35|64.62|63.42|64.52|63.32|37
1694920500000|2023-09-17 03:15:00|64.56|63.36|64.63|63.43|64.63|63.43|64.56|63.36|20
1694920800000|2023-09-17 03:20:00|64.62|63.42|64.61|63.41|64.63|63.43|64.6|63.4|14
1694921100000|2023-09-17 03:25:00|64.6|63.4|64.83|63.63|64.84|63.64|64.58|63.38|65
1694921400000|2023-09-17 03:30:00|64.67|63.47|64.77|63.57|64.84|63.64|64.64|63.44|54
1694921700000|2023-09-17 03:35:00|64.63|63.43|64.69|63.49|64.85|63.65|64.63|63.43|92
1694922000000|2023-09-17 03:40:00|64.84|63.64|64.7|63.5|64.87|63.67|64.67|63.47|84
1694922300000|2023-09-17 03:45:00|64.71|63.51|64.73|63.53|64.87|63.67|64.68|63.48|31
1694922600000|2023-09-17 03:50:00|64.74|63.54|64.71|63.51|64.76|63.56|64.71|63.51|18
1694922900000|2023-09-17 03:55:00|64.7|63.5|64.69|63.49|64.71|63.51|64.66|63.46|16
1694923200000|2023-09-17 04:00:00|64.68|63.48|64.59|63.39|64.69|63.49|64.58|63.38|37
1694923500000|2023-09-17 04:05:00|64.58|63.38|64.49|63.29|64.59|63.39|64.49|63.29|24
1694923800000|2023-09-17 04:10:00|64.5|63.3|64.53|63.33|64.54|63.34|64.48|63.28|40
1694924100000|2023-09-17 04:15:00|64.51|63.31|64.51|63.31|64.53|63.33|64.49|63.29|17
1694924400000|2023-09-17 04:20:00|64.5|63.3|64.49|63.29|64.51|63.31|64.46|63.26|27
1694924700000|2023-09-17 04:25:00|64.48|63.28|64.42|63.22|64.48|63.28|64.41|63.21|18
1694925000000|2023-09-17 04:30:00|64.41|63.21|64.42|63.22|64.43|63.23|64.41|63.21|4
1694925300000|2023-09-17 04:35:00|64.43|63.23|64.5|63.3|64.52|63.32|64.43|63.23|26
1694925600000|2023-09-17 04:40:00|64.49|63.29|64.52|63.32|64.52|63.32|64.49|63.29|4
1694925900000|2023-09-17 04:45:00|64.53|63.33|64.52|63.32|64.57|63.37|64.51|63.31|31
1694926200000|2023-09-17 04:50:00|64.53|63.33|64.52|63.32|64.59|63.39|64.52|63.32|41
1694926500000|2023-09-17 04:55:00|64.51|63.31|64.62|63.42|64.62|63.42|64.51|63.31|28
1694926800000|2023-09-17 05:00:00|64.63|63.43|64.52|63.32|64.63|63.43|64.51|63.31|24
1694927100000|2023-09-17 05:05:00|64.48|63.28|64.88|63.68|64.92|63.72|64.42|63.22|148
1694927400000|2023-09-17 05:10:00|64.87|63.67|64.83|63.63|65.09|63.89|64.68|63.48|179
1694927700000|2023-09-17 05:15:00|64.82|63.62|64.54|63.34|64.83|63.63|64.47|63.27|166
1694928000000|2023-09-17 05:20:00|64.53|63.33|64.53|63.33|64.63|63.43|64.48|63.28|130
1694928300000|2023-09-17 05:25:00|64.52|63.32|64.43|63.23|64.52|63.32|64.33|63.13|120
1694928600000|2023-09-17 05:30:00|64.44|63.24|64.37|63.17|64.44|63.24|64.33|63.13|40
1694928900000|2023-09-17 05:35:00|64.36|63.16|64.31|63.11|64.39|63.19|64.3|63.1|37
1694929200000|2023-09-17 05:40:00|64.32|63.12|64.31|63.11|64.36|63.16|64.31|63.11|33
1694929500000|2023-09-17 05:45:00|64.3|63.1|64.4|63.2|64.4|63.2|64.29|63.09|43
1694929800000|2023-09-17 05:50:00|64.41|63.21|64.34|63.14|64.41|63.21|64.32|63.12|28
1694930100000|2023-09-17 05:55:00|64.33|63.13|64.33|63.13|64.4|63.2|64.3|63.1|49
1694930400000|2023-09-17 06:00:00|64.32|63.12|64.29|63.09|64.34|63.14|64.29|63.09|29
1694930700000|2023-09-17 06:05:00|64.28|63.08|64.21|63.01|64.31|63.11|64.17|62.97|53
1694931000000|2023-09-17 06:10:00|64.2|63|64.23|63.03|64.23|63.03|64.17|62.97|29
1694931300000|2023-09-17 06:15:00|64.24|63.04|64.33|63.13|64.33|63.13|64.23|63.03|27
1694931600000|2023-09-17 06:20:00|64.32|63.12|64.31|63.11|64.34|63.14|64.24|63.04|35
1694931900000|2023-09-17 06:25:00|64.3|63.1|64.31|63.11|64.31|63.11|64.28|63.08|12
1694932200000|2023-09-17 06:30:00|64.32|63.12|64.34|63.14|64.36|63.16|64.31|63.11|34
1694932500000|2023-09-17 06:35:00|64.35|63.15|64.44|63.24|64.45|63.25|64.35|63.15|30
1694932800000|2023-09-17 06:40:00|64.43|63.23|64.4|63.2|64.43|63.23|64.38|63.18|22
1694933100000|2023-09-17 06:45:00|64.41|63.21|64.45|63.25|64.46|63.26|64.39|63.19|28
1694933400000|2023-09-17 06:50:00|64.46|63.26|64.5|63.3|64.51|63.31|64.45|63.25|25
1694933700000|2023-09-17 06:55:00|64.51|63.31|64.54|63.34|64.54|63.34|64.51|63.31|22
1694934000000|2023-09-17 07:00:00|64.56|63.36|64.54|63.34|64.57|63.37|64.53|63.33|17
1694934300000|2023-09-17 07:05:00|64.53|63.33|64.55|63.35|64.55|63.35|64.53|63.33|23
1694934600000|2023-09-17 07:10:00|64.54|63.34|64.52|63.32|64.55|63.35|64.49|63.29|29
1694934900000|2023-09-17 07:15:00|64.53|63.33|64.56|63.36|64.56|63.36|64.52|63.32|30
1694935200000|2023-09-17 07:20:00|64.55|63.35|64.56|63.36|64.56|63.36|64.54|63.34|10
1694935500000|2023-09-17 07:25:00|64.57|63.37|64.57|63.37|64.57|63.37|64.54|63.34|12
1694935800000|2023-09-17 07:30:00|64.56|63.36|64.54|63.34|64.61|63.41|64.51|63.31|20
1694936100000|2023-09-17 07:35:00|64.55|63.35|64.58|63.38|64.58|63.38|64.51|63.31|39
1694936400000|2023-09-17 07:40:00|64.59|63.39|64.57|63.37|64.59|63.39|64.56|63.36|11
1694936700000|2023-09-17 07:45:00|64.55|63.35|64.59|63.39|64.63|63.43|64.55|63.35|37
1694937000000|2023-09-17 07:50:00|64.6|63.4|64.41|63.21|64.6|63.4|64.41|63.21|57
1694937300000|2023-09-17 07:55:00|64.4|63.2|64.36|63.16|64.4|63.2|64.34|63.14|33
1694937600000|2023-09-17 08:00:00|64.37|63.17|64.48|63.28|64.52|63.32|64.32|63.12|58
1694937900000|2023-09-17 08:05:00|64.49|63.29|64.48|63.28|64.57|63.37|64.47|63.27|46
1694938200000|2023-09-17 08:10:00|64.49|63.29|64.54|63.34|64.56|63.36|64.34|63.14|44
1694938500000|2023-09-17 08:15:00|64.53|63.33|64.41|63.21|64.56|63.36|64.4|63.2|46
1694938800000|2023-09-17 08:20:00|64.4|63.2|64.42|63.22|64.42|63.22|64.36|63.16|25
1694939100000|2023-09-17 08:25:00|64.41|63.21|64.46|63.26|64.47|63.27|64.38|63.18|28
1694939400000|2023-09-17 08:30:00|64.47|63.27|64.57|63.37|64.58|63.38|64.46|63.26|41
1694939700000|2023-09-17 08:35:00|64.56|63.36|64.57|63.37|64.57|63.37|64.54|63.34|26
1694940000000|2023-09-17 08:40:00|64.56|63.36|64.56|63.36|64.59|63.39|64.55|63.35|16
1694940300000|2023-09-17 08:45:00|64.57|63.37|64.58|63.38|64.59|63.39|64.56|63.36|36
1694940600000|2023-09-17 08:50:00|64.57|63.37|64.6|63.4|64.63|63.43|64.57|63.37|11
1694940900000|2023-09-17 08:55:00|64.61|63.41|64.65|63.45|64.65|63.45|64.59|63.39|21
1694941200000|2023-09-17 09:00:00|64.66|63.46|64.68|63.48|64.83|63.63|64.64|63.44|94
1694941500000|2023-09-17 09:05:00|64.67|63.47|64.72|63.52|64.72|63.52|64.67|63.47|20
1694941800000|2023-09-17 09:10:00|64.73|63.53|64.75|63.55|64.77|63.57|64.71|63.51|19
1694942100000|2023-09-17 09:15:00|64.74|63.54|64.77|63.57|64.77|63.57|64.71|63.51|14
1694942400000|2023-09-17 09:20:00|64.78|63.58|64.75|63.55|64.79|63.59|64.74|63.54|12
1694942700000|2023-09-17 09:25:00|64.76|63.56|64.73|63.53|64.76|63.56|64.73|63.53|10
1694943000000|2023-09-17 09:30:00|64.74|63.54|64.73|63.53|64.77|63.57|64.73|63.53|20
1694943300000|2023-09-17 09:35:00|64.72|63.52|64.72|63.52|64.75|63.55|64.72|63.52|18
1694943600000|2023-09-17 09:40:00|64.71|63.51|64.73|63.53|64.74|63.54|64.69|63.49|33
1694943900000|2023-09-17 09:45:00|64.74|63.54|64.78|63.58|64.78|63.58|64.74|63.54|19
1694944200000|2023-09-17 09:50:00|64.77|63.57|64.85|63.65|64.87|63.67|64.77|63.57|39
1694944500000|2023-09-17 09:55:00|64.9|63.7|64.92|63.72|64.94|63.74|64.83|63.63|38
1694944800000|2023-09-17 10:00:00|64.93|63.73|64.97|63.77|65.05|63.85|64.92|63.72|51
1694945100000|2023-09-17 10:05:00|64.96|63.76|64.95|63.75|64.97|63.77|64.89|63.69|37
1694945400000|2023-09-17 10:10:00|64.96|63.76|64.97|63.77|64.98|63.78|64.9|63.7|22
1694945700000|2023-09-17 10:15:00|64.98|63.78|64.9|63.7|64.99|63.79|64.88|63.68|36
1694946000000|2023-09-17 10:20:00|64.89|63.69|64.89|63.69|64.92|63.72|64.79|63.59|20
1694946300000|2023-09-17 10:25:00|64.88|63.68|64.9|63.7|64.91|63.71|64.87|63.67|34
1694946600000|2023-09-17 10:30:00|64.89|63.69|64.97|63.77|64.97|63.77|64.88|63.68|37
1694946900000|2023-09-17 10:35:00|64.96|63.76|64.89|63.69|64.97|63.77|64.87|63.67|13
1694947200000|2023-09-17 10:40:00|64.95|63.75|65|63.8|65|63.8|64.95|63.75|32
1694947500000|2023-09-17 10:45:00|65.01|63.81|64.97|63.77|65.04|63.84|64.97|63.77|16
1694947800000|2023-09-17 10:50:00|64.92|63.72|64.93|63.73|64.97|63.77|64.91|63.71|15
1694948100000|2023-09-17 10:55:00|64.94|63.74|64.92|63.72|64.94|63.74|64.88|63.68|13
1694948400000|2023-09-17 11:00:00|64.93|63.73|64.87|63.67|64.95|63.75|64.86|63.66|19
1694948700000|2023-09-17 11:05:00|64.86|63.66|64.86|63.66|64.93|63.73|64.84|63.64|41
1694949000000|2023-09-17 11:10:00|64.88|63.68|64.83|63.63|64.88|63.68|64.82|63.62|25
1694949300000|2023-09-17 11:15:00|64.82|63.62|64.84|63.64|64.85|63.65|64.82|63.62|15
1694949600000|2023-09-17 11:20:00|64.85|63.65|64.87|63.67|64.89|63.69|64.85|63.65|27
1694949900000|2023-09-17 11:25:00|64.89|63.69|64.88|63.68|64.9|63.7|64.87|63.67|16
1694950200000|2023-09-17 11:30:00|64.87|63.67|64.88|63.68|64.9|63.7|64.8|63.6|11
1694950500000|2023-09-17 11:35:00|64.81|63.61|64.93|63.73|64.94|63.74|64.81|63.61|14
1694950800000|2023-09-17 11:40:00|64.92|63.72|64.93|63.73|64.94|63.74|64.86|63.66|27
1694951100000|2023-09-17 11:45:00|64.97|63.77|64.79|63.59|64.98|63.78|64.78|63.58|41
1694951400000|2023-09-17 11:50:00|64.78|63.58|64.75|63.55|64.79|63.59|64.73|63.53|24
1694951700000|2023-09-17 11:55:00|64.74|63.54|64.83|63.63|64.86|63.66|64.73|63.53|13
1694952000000|2023-09-17 12:00:00|64.84|63.64|64.95|63.75|64.96|63.76|64.8|63.6|25
1694952300000|2023-09-17 12:05:00|64.96|63.76|64.94|63.74|64.98|63.78|64.93|63.73|29
1694952600000|2023-09-17 12:10:00|64.92|63.72|65|63.8|65|63.8|64.92|63.72|13
1694952900000|2023-09-17 12:15:00|64.96|63.76|64.94|63.74|64.97|63.77|64.92|63.72|18
1694953200000|2023-09-17 12:20:00|64.95|63.75|64.91|63.71|64.99|63.79|64.91|63.71|43
1694953500000|2023-09-17 12:25:00|64.9|63.7|64.95|63.75|64.95|63.75|64.86|63.66|20
1694953800000|2023-09-17 12:30:00|64.96|63.76|64.99|63.79|65.01|63.81|64.96|63.76|16
1694954100000|2023-09-17 12:35:00|65|63.8|65.01|63.81|65.04|63.84|64.95|63.75|27
1694954400000|2023-09-17 12:40:00|64.86|63.66|65.02|63.82|65.03|63.83|64.86|63.66|10
1694954700000|2023-09-17 12:45:00|65.03|63.83|64.95|63.75|65.03|63.83|64.93|63.73|18
1694955000000|2023-09-17 12:50:00|64.98|63.78|64.95|63.75|64.98|63.78|64.93|63.73|7
1694955300000|2023-09-17 12:55:00|64.97|63.77|64.93|63.73|64.97|63.77|64.92|63.72|7
1694955600000|2023-09-17 13:00:00|64.92|63.72|64.91|63.71|64.94|63.74|64.89|63.69|18
1694955900000|2023-09-17 13:05:00|64.9|63.7|64.85|63.65|64.91|63.71|64.82|63.62|27
1694956200000|2023-09-17 13:10:00|64.87|63.67|64.68|63.48|64.88|63.68|64.66|63.46|12
1694956500000|2023-09-17 13:15:00|64.67|63.47|64.82|63.62|64.86|63.66|64.67|63.47|24
1694956800000|2023-09-17 13:20:00|64.84|63.64|64.78|63.58|64.84|63.64|64.76|63.56|16
1694957100000|2023-09-17 13:25:00|64.79|63.59|64.86|63.66|64.87|63.67|64.78|63.58|21
1694957400000|2023-09-17 13:30:00|64.88|63.68|64.68|63.48|64.92|63.72|64.68|63.48|15
1694957700000|2023-09-17 13:35:00|64.69|63.49|64.64|63.44|64.7|63.5|64.63|63.43|50
1694958000000|2023-09-17 13:40:00|64.63|63.43|64.62|63.42|64.66|63.46|64.62|63.42|12
1694958300000|2023-09-17 13:45:00|64.61|63.41|64.55|63.35|64.62|63.42|64.55|63.35|30
1694958600000|2023-09-17 13:50:00|64.53|63.33|64.5|63.3|64.55|63.35|64.5|63.3|19
1694958900000|2023-09-17 13:55:00|64.51|63.31|64.58|63.38|64.59|63.39|64.5|63.3|33
1694959200000|2023-09-17 14:00:00|64.57|63.37|64.65|63.45|64.65|63.45|64.57|63.37|15
1694959500000|2023-09-17 14:05:00|64.66|63.46|64.66|63.46|64.67|63.47|64.64|63.44|9
1694959800000|2023-09-17 14:10:00|64.67|63.47|64.67|63.47|64.67|63.47|64.64|63.44|15
1694960100000|2023-09-17 14:15:00|64.66|63.46|64.65|63.45|64.67|63.47|64.61|63.41|26
1694960400000|2023-09-17 14:20:00|64.64|63.44|64.88|63.68|64.89|63.69|64.64|63.44|51
1694960700000|2023-09-17 14:25:00|64.89|63.69|65|63.8|65|63.8|64.89|63.69|14
1694961000000|2023-09-17 14:30:00|65.01|63.81|64.98|63.78|65.12|63.92|64.96|63.76|46
1694961300000|2023-09-17 14:35:00|64.99|63.79|64.89|63.69|64.99|63.79|64.89|63.69|40
1694961600000|2023-09-17 14:40:00|64.9|63.7|64.86|63.66|64.9|63.7|64.81|63.61|63
1694961900000|2023-09-17 14:45:00|64.87|63.67|64.95|63.75|64.95|63.75|64.87|63.67|90
1694962200000|2023-09-17 14:50:00|64.94|63.74|64.85|63.65|64.94|63.74|64.85|63.65|20
1694962500000|2023-09-17 14:55:00|64.84|63.64|64.82|63.62|64.85|63.65|64.81|63.61|35
1694962800000|2023-09-17 15:00:00|64.81|63.61|64.91|63.71|64.92|63.72|64.81|63.61|33
1694963100000|2023-09-17 15:05:00|64.9|63.7|64.94|63.74|64.99|63.79|64.9|63.7|45
1694963400000|2023-09-17 15:10:00|64.95|63.75|64.93|63.73|64.96|63.76|64.92|63.72|21
1694963700000|2023-09-17 15:15:00|64.92|63.72|64.85|63.65|64.92|63.72|64.85|63.65|22
1694964000000|2023-09-17 15:20:00|64.84|63.64|64.9|63.7|64.9|63.7|64.84|63.64|15
1694964300000|2023-09-17 15:25:00|64.92|63.72|64.9|63.7|64.92|63.72|64.88|63.68|15
1694964600000|2023-09-17 15:30:00|64.91|63.71|64.87|63.67|64.92|63.72|64.87|63.67|30
1694964900000|2023-09-17 15:35:00|64.88|63.68|64.83|63.63|64.9|63.7|64.82|63.62|57
1694965200000|2023-09-17 15:40:00|64.82|63.62|64.86|63.66|64.86|63.66|64.82|63.62|25
1694965500000|2023-09-17 15:45:00|64.87|63.67|64.87|63.67|64.89|63.69|64.85|63.65|31
1694965800000|2023-09-17 15:50:00|64.88|63.68|64.91|63.71|64.91|63.71|64.86|63.66|17
1694966100000|2023-09-17 15:55:00|64.9|63.7|64.88|63.68|64.9|63.7|64.87|63.67|25
1694966400000|2023-09-17 16:00:00|64.87|63.67|64.95|63.75|64.97|63.77|64.86|63.66|26
1694966700000|2023-09-17 16:05:00|64.94|63.74|64.79|63.59|64.94|63.74|64.76|63.56|71
1694967000000|2023-09-17 16:10:00|64.8|63.6|64.85|63.65|64.88|63.68|64.77|63.57|61
1694967300000|2023-09-17 16:15:00|64.84|63.64|64.67|63.47|64.86|63.66|64.67|63.47|106
1694967600000|2023-09-17 16:20:00|64.68|63.48|64.64|63.44|64.71|63.51|64.63|63.43|91
1694967900000|2023-09-17 16:25:00|64.65|63.45|64.63|63.43|64.69|63.49|64.63|63.43|40
1694968200000|2023-09-17 16:30:00|64.61|63.41|64.55|63.35|64.61|63.41|64.53|63.33|41
1694968500000|2023-09-17 16:35:00|64.56|63.36|64.47|63.27|64.56|63.36|64.32|63.12|135
1694968800000|2023-09-17 16:40:00|64.46|63.26|64.36|63.16|64.51|63.31|64.35|63.15|75
1694969100000|2023-09-17 16:45:00|64.37|63.17|64.41|63.21|64.46|63.26|64.35|63.15|49
1694969400000|2023-09-17 16:50:00|64.4|63.2|64.45|63.25|64.45|63.25|64.38|63.18|40
1694969700000|2023-09-17 16:55:00|64.46|63.26|64.51|63.31|64.58|63.38|64.46|63.26|54
1694970000000|2023-09-17 17:00:00|64.5|63.3|64.44|63.24|64.55|63.35|64.38|63.18|81
1694970300000|2023-09-17 17:05:00|64.45|63.25|64.55|63.35|64.59|63.39|64.4|63.2|71
1694970600000|2023-09-17 17:10:00|64.56|63.36|64.48|63.28|64.56|63.36|64.47|63.27|24
1694970900000|2023-09-17 17:15:00|64.47|63.27|64.41|63.21|64.48|63.28|64.37|63.17|54
1694971200000|2023-09-17 17:20:00|64.42|63.22|64.44|63.24|64.45|63.25|64.37|63.17|50
1694971500000|2023-09-17 17:25:00|64.45|63.25|64.43|63.23|64.5|63.3|64.42|63.22|29
1694971800000|2023-09-17 17:30:00|64.42|63.22|64.46|63.26|64.47|63.27|64.41|63.21|27
1694972100000|2023-09-17 17:35:00|64.45|63.25|64.52|63.32|64.52|63.32|64.44|63.24|25
1694972400000|2023-09-17 17:40:00|64.53|63.33|64.54|63.34|64.54|63.34|64.5|63.3|40
1694972700000|2023-09-17 17:45:00|64.53|63.33|64.53|63.33|64.6|63.4|64.51|63.31|35
1694973000000|2023-09-17 17:50:00|64.52|63.32|64.37|63.17|64.52|63.32|64.36|63.16|70
1694973300000|2023-09-17 17:55:00|64.36|63.16|64.34|63.14|64.4|63.2|64.34|63.14|39
1694973600000|2023-09-17 18:00:00|64.33|63.13|64.41|63.21|64.42|63.22|64.21|63.01|105
1694973900000|2023-09-17 18:05:00|64.4|63.2|64.48|63.28|64.5|63.3|64.4|63.2|44
1694974200000|2023-09-17 18:10:00|64.49|63.29|64.52|63.32|64.53|63.33|64.46|63.26|51
1694974500000|2023-09-17 18:15:00|64.51|63.31|64.5|63.3|64.52|63.32|64.49|63.29|20
1694974800000|2023-09-17 18:20:00|64.51|63.31|64.5|63.3|64.52|63.32|64.46|63.26|16
1694975100000|2023-09-17 18:25:00|64.49|63.29|64.54|63.34|64.54|63.34|64.48|63.28|8
1694975400000|2023-09-17 18:30:00|64.53|63.33|64.55|63.35|64.55|63.35|64.52|63.32|13
1694975700000|2023-09-17 18:35:00|64.54|63.34|64.61|63.41|64.63|63.43|64.53|63.33|19
1694976000000|2023-09-17 18:40:00|64.6|63.4|64.59|63.39|64.61|63.41|64.55|63.35|21
1694976300000|2023-09-17 18:45:00|64.58|63.38|64.65|63.45|64.66|63.46|64.57|63.37|22
1694976600000|2023-09-17 18:50:00|64.64|63.44|64.52|63.32|64.64|63.44|64.5|63.3|26
1694976900000|2023-09-17 18:55:00|64.51|63.31|64.56|63.36|64.58|63.38|64.51|63.31|27
1694977200000|2023-09-17 19:00:00|64.57|63.37|64.58|63.38|64.61|63.41|64.54|63.34|17
1694977500000|2023-09-17 19:05:00|64.57|63.37|64.6|63.4|64.61|63.41|64.56|63.36|14
1694977800000|2023-09-17 19:10:00|64.61|63.41|64.64|63.44|64.64|63.44|64.61|63.41|15
1694978100000|2023-09-17 19:15:00|64.65|63.45|64.57|63.37|64.65|63.45|64.56|63.36|25
1694978400000|2023-09-17 19:20:00|64.58|63.38|64.57|63.37|64.59|63.39|64.55|63.35|29
1694978700000|2023-09-17 19:25:00|64.56|63.36|64.58|63.38|64.6|63.4|64.56|63.36|13
1694979000000|2023-09-17 19:30:00|64.59|63.39|65.15|62.95|65.15|63.4|64.58|62.88|22
1694979300000|2023-09-17 19:35:00|65.13|62.93|65.09|62.89|65.15|62.95|65.09|62.89|20
1694979600000|2023-09-17 19:40:00|65.1|62.9|65.05|62.85|65.1|62.9|65.05|62.85|16
1694979900000|2023-09-17 19:45:00|65.06|62.86|65.06|62.86|65.07|62.87|65.04|62.84|11
1694980200000|2023-09-17 19:50:00|65.07|62.87|65.1|62.9|65.1|62.9|65.05|62.85|12
1694980500000|2023-09-17 19:55:00|65.11|62.91|65.11|62.91|65.12|62.92|65.09|62.89|26
1694980800000|2023-09-17 20:00:00|65.12|62.92|65.15|62.95|65.16|62.96|65.1|62.9|13
1694981100000|2023-09-17 20:05:00|65.16|62.96|65.17|62.97|65.17|62.97|65.15|62.95|12
1694981400000|2023-09-17 20:10:00|65.16|62.96|65.15|62.95|65.17|62.97|65.15|62.95|8
1694981700000|2023-09-17 20:15:00|65.16|62.96|65.2|63|65.21|63.01|65.14|62.94|19
1694982000000|2023-09-17 20:20:00|65.21|63.01|65.18|62.98|65.21|63.01|65.14|62.94|21
1694982300000|2023-09-17 20:25:00|65.19|62.99|65.17|62.97|65.19|62.99|65.16|62.96|6
1694982600000|2023-09-17 20:30:00|65.16|62.96|65.1|62.9|65.21|63.01|65.1|62.9|60
1694982900000|2023-09-17 20:35:00|65.09|62.89|65.05|62.85|65.09|62.89|65.05|62.85|59
1694983200000|2023-09-17 20:40:00|65.04|62.84|64.35|62.15|65.04|62.84|63.94|61.74|453
1694983500000|2023-09-17 20:45:00|64.34|62.14|64.38|62.18|64.48|62.28|64.25|62.05|210
1694983800000|2023-09-17 20:50:00|64.37|62.17|64.33|62.13|64.4|62.2|64.25|62.05|164
1694984100000|2023-09-17 20:55:00|64.32|62.12|64.15|61.95|64.34|62.14|64.03|61.83|189
1694984400000|2023-09-17 21:00:00|64.14|61.94|63.84|62.64|64.15|62.64|63.55|61.88|222
1694984700000|2023-09-17 21:05:00|63.85|62.65|63.77|62.57|63.89|62.69|63.77|62.57|173
1694985000000|2023-09-17 21:10:00|63.78|62.58|63.83|62.63|63.84|62.64|63.71|62.51|179
1694985300000|2023-09-17 21:15:00|63.84|62.64|64.04|62.84|64.04|62.84|63.83|62.63|86
1694985600000|2023-09-17 21:20:00|64.05|62.85|63.94|62.74|64.06|62.86|63.94|62.74|58
1694985900000|2023-09-17 21:25:00|63.96|62.76|63.79|62.59|63.96|62.76|63.77|62.57|103
1694986200000|2023-09-17 21:30:00|63.78|62.58|63.87|62.67|63.87|62.67|63.78|62.58|53
1694986500000|2023-09-17 21:35:00|63.86|62.66|64.01|62.81|64.03|62.83|63.86|62.66|66
1694986800000|2023-09-17 21:40:00|64|62.8|64.02|62.82|64.03|62.83|63.95|62.75|73
1694987100000|2023-09-17 21:45:00|64.01|62.81|63.98|62.78|64.03|62.83|63.97|62.77|59
1694987400000|2023-09-17 21:50:00|63.97|62.77|63.97|62.77|63.98|62.78|63.96|62.76|11
1694987700000|2023-09-17 21:55:00|63.98|62.78|64.04|62.84|64.04|62.84|63.98|62.78|32
1694988000000|2023-09-17 22:00:00|64.03|62.83|64|62.8|64.04|62.84|63.98|62.78|50
1694988300000|2023-09-17 22:05:00|63.99|62.79|63.94|62.74|64|62.8|63.93|62.73|39
1694988600000|2023-09-17 22:10:00|63.93|62.73|63.97|62.77|63.97|62.77|63.88|62.68|48
1694988900000|2023-09-17 22:15:00|63.96|62.76|64.04|62.84|64.04|62.84|63.95|62.75|35
1694989200000|2023-09-17 22:20:00|64.05|62.85|64.09|62.89|64.09|62.89|64.05|62.85|37
1694989500000|2023-09-17 22:25:00|64.1|62.9|64.1|62.9|64.12|62.92|64.09|62.89|15
1694989800000|2023-09-17 22:30:00|64.09|62.89|64.03|62.83|64.1|62.9|64.03|62.83|35
1694990100000|2023-09-17 22:35:00|64.04|62.84|64.02|62.82|64.04|62.84|63.99|62.79|18
1694990400000|2023-09-17 22:40:00|64.04|62.84|64.02|62.82|64.04|62.84|64|62.8|15
1694990700000|2023-09-17 22:45:00|64.03|62.83|64.03|62.83|64.09|62.89|64.03|62.83|29
1694991000000|2023-09-17 22:50:00|64.02|62.82|64.01|62.81|64.03|62.83|63.99|62.79|6
1694991300000|2023-09-17 22:55:00|64.02|62.82|64.12|62.92|64.12|62.92|64|62.8|38
1694991600000|2023-09-17 23:00:00|64.11|62.91|64.04|62.84|64.11|62.91|64.03|62.83|43
1694991900000|2023-09-17 23:05:00|64.03|62.83|64.07|62.87|64.08|62.88|64.03|62.83|28
1694992200000|2023-09-17 23:10:00|64.08|62.88|64|62.8|64.08|62.88|63.98|62.78|82
1694992500000|2023-09-17 23:15:00|63.99|62.79|64.07|62.87|64.08|62.88|63.98|62.78|38
1694992800000|2023-09-17 23:20:00|64.06|62.86|64.1|62.9|64.1|62.9|64.05|62.85|33
1694993100000|2023-09-17 23:25:00|64.09|62.89|64.1|62.9|64.1|62.9|64.09|62.89|10
1694993400000|2023-09-17 23:30:00|64.11|62.91|64.09|62.89|64.11|62.91|64.04|62.84|46
1694993700000|2023-09-17 23:35:00|64.1|62.9|64.11|62.91|64.12|62.92|64.09|62.89|24
1694994000000|2023-09-17 23:40:00|64.12|62.92|64.09|62.89|64.12|62.92|64.08|62.88|40
1694994300000|2023-09-17 23:45:00|64.08|62.88|64.1|62.9|64.1|62.9|64.06|62.86|42
1694994600000|2023-09-17 23:50:00|64.09|62.89|64.18|62.98|64.19|62.99|64.08|62.88|35
1694994900000|2023-09-17 23:55:00|64.19|62.99|64.16|62.96|64.19|62.99|64.15|62.95|29
1694995200000|2023-09-18 00:00:00|64.17|62.97|64.22|63.02|64.24|63.04|64.14|62.94|66
1694995500000|2023-09-18 00:05:00|64.21|63.01|64.32|63.12|64.34|63.14|64.2|63|42
1694995800000|2023-09-18 00:10:00|64.33|63.13|64.24|63.04|64.33|63.13|64.22|63.02|79
1694996100000|2023-09-18 00:15:00|64.25|63.05|64.27|63.07|64.35|63.15|64.24|63.04|58
1694996400000|2023-09-18 00:20:00|64.26|63.06|64.14|62.94|64.26|63.06|64.13|62.93|47
1694996700000|2023-09-18 00:25:00|64.13|62.93|63.99|62.79|64.14|62.94|63.97|62.77|60
1694997000000|2023-09-18 00:30:00|63.98|62.78|63.73|62.53|63.98|62.78|63.59|62.39|400
1694997300000|2023-09-18 00:35:00|63.72|62.52|63.76|62.56|63.78|62.58|63.66|62.46|218
1694997600000|2023-09-18 00:40:00|63.75|62.55|63.94|62.74|64.04|62.84|63.74|62.54|118
1694997900000|2023-09-18 00:45:00|63.93|62.73|63.98|62.78|64.01|62.81|63.82|62.62|120
1694998200000|2023-09-18 00:50:00|63.97|62.77|63.92|62.72|64.09|62.89|63.91|62.71|71
1694998500000|2023-09-18 00:55:00|63.93|62.73|63.79|62.59|63.93|62.73|63.79|62.59|103
1694998800000|2023-09-18 01:00:00|63.8|62.6|63.83|62.63|63.93|62.73|63.77|62.57|74
1694999100000|2023-09-18 01:05:00|63.84|62.64|63.83|62.63|63.84|62.64|63.73|62.53|81
1694999400000|2023-09-18 01:10:00|63.84|62.64|64|62.8|64.01|62.81|63.83|62.63|47
1694999700000|2023-09-18 01:15:00|64.01|62.81|63.98|62.78|64.03|62.83|63.9|62.7|110
1695000000000|2023-09-18 01:20:00|63.97|62.77|63.97|62.77|64.01|62.81|63.85|62.65|115
1695000300000|2023-09-18 01:25:00|63.98|62.78|64.11|62.91|64.12|62.92|63.97|62.77|117
1695000600000|2023-09-18 01:30:00|64.12|62.92|64.04|62.84|64.12|62.92|64.03|62.83|56
1695000900000|2023-09-18 01:35:00|64.03|62.83|64.11|62.91|64.18|62.98|64.02|62.82|74
1695001200000|2023-09-18 01:40:00|64.13|62.93|64.13|62.93|64.16|62.96|64.11|62.91|29
1695001500000|2023-09-18 01:45:00|64.12|62.92|64.18|62.98|64.19|62.99|64.12|62.92|76
1695001800000|2023-09-18 01:50:00|64.17|62.97|64.21|63.01|64.21|63.01|64.17|62.97|27
1695002100000|2023-09-18 01:55:00|64.23|63.03|64.25|63.05|64.25|63.05|64.21|63.01|23
1695002400000|2023-09-18 02:00:00|64.24|63.04|64.2|63|64.27|63.07|64.2|63|36
1695002700000|2023-09-18 02:05:00|64.19|62.99|64.23|63.03|64.24|63.04|64.18|62.98|31
1695003000000|2023-09-18 02:10:00|64.24|63.04|64.23|63.03|64.25|63.05|64.22|63.02|29
1695003300000|2023-09-18 02:15:00|64.24|63.04|64.33|63.13|64.35|63.15|64.24|63.04|78
1695003600000|2023-09-18 02:20:00|64.34|63.14|64.69|63.49|64.74|63.54|64.33|63.13|257
1695003900000|2023-09-18 02:25:00|64.7|63.5|64.91|63.71|65.14|63.94|64.62|63.42|327
1695004200000|2023-09-18 02:30:00|64.92|63.72|64.99|63.79|65.3|64.1|64.91|63.71|431
1695004500000|2023-09-18 02:35:00|65|63.8|64.85|63.65|65.03|63.83|64.8|63.6|188
1695004800000|2023-09-18 02:40:00|64.86|63.66|64.89|63.69|64.9|63.7|64.73|63.53|152
1695005100000|2023-09-18 02:45:00|64.9|63.7|65.08|63.88|65.08|63.88|64.89|63.69|175
1695005400000|2023-09-18 02:50:00|65.1|63.9|64.95|63.75|65.15|63.95|64.94|63.74|118
1695005700000|2023-09-18 02:55:00|64.94|63.74|64.91|63.71|65|63.8|64.91|63.71|66
1695006000000|2023-09-18 03:00:00|64.92|63.72|64.81|63.61|64.95|63.75|64.77|63.57|133
1695006300000|2023-09-18 03:05:00|64.8|63.6|64.76|63.56|64.87|63.67|64.74|63.54|109
1695006600000|2023-09-18 03:10:00|64.77|63.57|64.82|63.62|64.87|63.67|64.76|63.56|49
1695006900000|2023-09-18 03:15:00|64.83|63.63|64.91|63.71|64.93|63.73|64.8|63.6|99
1695007200000|2023-09-18 03:20:00|64.9|63.7|64.98|63.78|64.99|63.79|64.9|63.7|78
1695007500000|2023-09-18 03:25:00|64.99|63.79|65.01|63.81|65.02|63.82|64.98|63.78|48
1695007800000|2023-09-18 03:30:00|65.02|63.82|65.1|63.9|65.11|63.91|65.01|63.81|85
1695008100000|2023-09-18 03:35:00|65.09|63.89|65.18|63.98|65.18|63.98|65.03|63.83|101
1695008400000|2023-09-18 03:40:00|65.17|63.97|65.17|63.97|65.24|64.04|65.12|63.92|60
1695008700000|2023-09-18 03:45:00|65.18|63.98|65.23|64.03|65.29|64.09|65.17|63.97|123
1695009000000|2023-09-18 03:50:00|65.24|64.04|65.29|64.09|65.47|64.27|65.22|64.02|157
1695009300000|2023-09-18 03:55:00|65.3|64.1|65.38|64.18|65.41|64.21|65.27|64.07|64
1695009600000|2023-09-18 04:00:00|65.39|64.19|65.44|64.24|65.56|64.36|65.38|64.18|131
1695009900000|2023-09-18 04:05:00|65.42|64.22|65.24|64.04|65.44|64.24|65.24|64.04|89
1695010200000|2023-09-18 04:10:00|65.23|64.03|65.29|64.09|65.31|64.11|65.21|64.01|60
1695010500000|2023-09-18 04:15:00|65.28|64.08|65.23|64.03|65.3|64.1|65.22|64.02|49
1695010800000|2023-09-18 04:20:00|65.24|64.04|65.23|64.03|65.26|64.06|65.21|64.01|57
1695011100000|2023-09-18 04:25:00|65.22|64.02|65.23|64.03|65.25|64.05|65.19|63.99|74
1695011400000|2023-09-18 04:30:00|65.19|63.99|65.16|63.96|65.23|64.03|65.05|63.85|104
1695011700000|2023-09-18 04:35:00|65.17|63.97|65.16|63.96|65.19|63.99|65.11|63.91|64
1695012000000|2023-09-18 04:40:00|65.15|63.95|65.16|63.96|65.18|63.98|65.13|63.93|23
1695012300000|2023-09-18 04:45:00|65.15|63.95|65.28|64.08|65.29|64.09|65.13|63.93|70
1695012600000|2023-09-18 04:50:00|65.3|64.1|65.31|64.11|65.34|64.14|65.28|64.08|70
1695012900000|2023-09-18 04:55:00|65.3|64.1|65.31|64.11|65.34|64.14|65.28|64.08|59
1695013200000|2023-09-18 05:00:00|65.32|64.12|65.32|64.12|65.37|64.17|65.32|64.12|37
1695013500000|2023-09-18 05:05:00|65.34|64.14|65.34|64.14|65.37|64.17|65.31|64.11|30
1695013800000|2023-09-18 05:10:00|65.35|64.15|65.43|64.23|65.47|64.27|65.35|64.15|59
1695014100000|2023-09-18 05:15:00|65.44|64.24|65.44|64.24|65.48|64.28|65.43|64.23|57
1695014400000|2023-09-18 05:20:00|65.43|64.23|65.43|64.23|65.45|64.25|65.37|64.17|34
1695014700000|2023-09-18 05:25:00|65.42|64.22|65.45|64.25|65.45|64.25|65.4|64.2|18
1695015000000|2023-09-18 05:30:00|65.44|64.24|65.54|64.34|65.56|64.36|65.44|64.24|43
1695015300000|2023-09-18 05:35:00|65.55|64.35|65.68|64.48|65.74|64.54|65.55|64.35|106
1695015600000|2023-09-18 05:40:00|65.69|64.49|65.56|64.36|65.69|64.49|65.54|64.34|84
1695015900000|2023-09-18 05:45:00|65.54|64.34|65.61|64.41|65.67|64.47|65.52|64.32|62
1695016200000|2023-09-18 05:50:00|65.62|64.42|65.7|64.5|65.7|64.5|65.62|64.42|37
1695016500000|2023-09-18 05:55:00|65.71|64.51|65.53|64.33|65.71|64.51|65.51|64.31|71
1695016800000|2023-09-18 06:00:00|65.54|64.34|65.64|64.44|65.64|64.44|65.53|64.33|89
1695017100000|2023-09-18 06:05:00|65.65|64.45|65.85|64.65|65.87|64.67|65.65|64.45|126
1695017400000|2023-09-18 06:10:00|65.84|64.64|65.72|64.52|65.87|64.67|65.72|64.52|111
1695017700000|2023-09-18 06:15:00|65.73|64.53|65.64|64.44|65.76|64.56|65.61|64.41|60
1695018000000|2023-09-18 06:20:00|65.65|64.45|65.73|64.53|65.76|64.56|65.64|64.44|45
1695018300000|2023-09-18 06:25:00|65.74|64.54|65.64|64.44|65.76|64.56|65.61|64.41|125
1695018600000|2023-09-18 06:30:00|65.65|64.45|65.69|64.49|65.8|64.6|65.64|64.44|112
1695018900000|2023-09-18 06:35:00|65.7|64.5|65.7|64.5|65.71|64.51|65.66|64.46|90
1695019200000|2023-09-18 06:40:00|65.69|64.49|65.65|64.45|65.71|64.51|65.62|64.42|73
1695019500000|2023-09-18 06:45:00|65.66|64.46|65.55|64.35|65.68|64.48|65.55|64.35|93
1695019800000|2023-09-18 06:50:00|65.54|64.34|65.55|64.35|65.59|64.39|65.54|64.34|61
1695020100000|2023-09-18 06:55:00|65.54|64.34|65.44|64.24|65.55|64.35|65.42|64.22|109
1695020400000|2023-09-18 07:00:00|65.45|64.25|65.49|64.29|65.54|64.34|65.44|64.24|63
1695020700000|2023-09-18 07:05:00|65.5|64.3|65.49|64.29|65.52|64.32|65.48|64.28|52
1695021000000|2023-09-18 07:10:00|65.5|64.3|65.51|64.31|65.51|64.31|65.43|64.23|59
1695021300000|2023-09-18 07:15:00|65.5|64.3|65.63|64.43|65.65|64.45|65.5|64.3|63
1695021600000|2023-09-18 07:20:00|65.64|64.44|65.6|64.4|65.66|64.46|65.59|64.39|53
1695021900000|2023-09-18 07:25:00|65.61|64.41|65.69|64.49|65.75|64.55|65.61|64.41|240
1695022200000|2023-09-18 07:30:00|65.7|64.5|65.68|64.48|65.78|64.58|65.61|64.41|224
1695022500000|2023-09-18 07:35:00|65.67|64.47|65.52|64.32|65.69|64.49|65.52|64.32|103
1695022800000|2023-09-18 07:40:00|65.53|64.33|65.45|64.25|65.55|64.35|65.45|64.25|108
1695023100000|2023-09-18 07:45:00|65.46|64.26|65.49|64.29|65.5|64.3|65.37|64.17|94
1695023400000|2023-09-18 07:50:00|65.5|64.3|65.44|64.24|65.51|64.31|65.4|64.2|95
1695023700000|2023-09-18 07:55:00|65.42|64.22|65.47|64.27|65.48|64.28|65.4|64.2|45
1695024000000|2023-09-18 08:00:00|65.48|64.28|65.43|64.23|65.49|64.29|65.39|64.19|126
1695024300000|2023-09-18 08:05:00|65.41|64.21|65.38|64.18|65.43|64.23|65.34|64.14|90
1695024600000|2023-09-18 08:10:00|65.37|64.17|65.43|64.23|65.44|64.24|65.33|64.13|77
1695024900000|2023-09-18 08:15:00|65.42|64.22|65.43|64.23|65.46|64.26|65.36|64.16|105
1695025200000|2023-09-18 08:20:00|65.42|64.22|65.4|64.2|65.43|64.23|65.4|64.2|55
1695025500000|2023-09-18 08:25:00|65.41|64.21|65.41|64.21|65.44|64.24|65.38|64.18|52
1695025800000|2023-09-18 08:30:00|65.4|64.2|65.35|64.15|65.42|64.22|65.33|64.13|55
1695026100000|2023-09-18 08:35:00|65.37|64.17|65.47|64.27|65.47|64.27|65.36|64.16|71
1695026400000|2023-09-18 08:40:00|65.46|64.26|65.52|64.32|65.53|64.33|65.46|64.26|98
1695026700000|2023-09-18 08:45:00|65.49|64.29|65.48|64.28|65.51|64.31|65.43|64.23|88
1695027000000|2023-09-18 08:50:00|65.47|64.27|65.57|64.37|65.57|64.37|65.45|64.25|59
1695027300000|2023-09-18 08:55:00|65.56|64.36|65.62|64.42|65.62|64.42|65.55|64.35|95
1695027600000|2023-09-18 09:00:00|65.63|64.43|65.73|64.53|65.73|64.53|65.62|64.42|74
1695027900000|2023-09-18 09:05:00|65.74|64.54|65.7|64.5|65.85|64.65|65.7|64.5|196
1695028200000|2023-09-18 09:10:00|65.73|64.53|65.83|64.63|65.84|64.64|65.72|64.52|134
1695028500000|2023-09-18 09:15:00|65.82|64.62|65.8|64.6|65.84|64.64|65.8|64.6|55
1695028800000|2023-09-18 09:20:00|65.79|64.59|65.76|64.56|65.81|64.61|65.69|64.49|155
1695029100000|2023-09-18 09:25:00|65.75|64.55|65.84|64.64|65.85|64.65|65.75|64.55|54
1695029400000|2023-09-18 09:30:00|65.85|64.65|66.06|64.86|66.31|65.11|65.85|64.65|238
1695029700000|2023-09-18 09:35:00|66.07|64.87|66.05|64.85|66.26|65.06|66.05|64.85|409
1695030000000|2023-09-18 09:40:00|66.06|64.86|66.2|65|66.25|65.05|66.04|64.84|282
1695030300000|2023-09-18 09:45:00|66.19|64.99|66.39|65.19|66.41|65.21|66.19|64.99|191
1695030600000|2023-09-18 09:50:00|66.4|65.2|66.4|65.2|66.5|65.3|66.16|64.96|308
1695030900000|2023-09-18 09:55:00|66.41|65.21|66.33|65.13|66.45|65.25|66.33|65.13|155
1695031200000|2023-09-18 10:00:00|66.34|65.14|66.54|65.34|66.56|65.36|66.34|65.14|154
1695031500000|2023-09-18 10:05:00|66.55|65.35|66.48|65.28|66.59|65.39|66.36|65.16|231
1695031800000|2023-09-18 10:10:00|66.49|65.29|66.36|65.16|66.51|65.31|66.33|65.13|102
1695032100000|2023-09-18 10:15:00|66.37|65.17|66.55|65.35|66.57|65.37|66.36|65.16|172
1695032400000|2023-09-18 10:20:00|66.54|65.34|66.48|65.28|66.6|65.4|66.43|65.23|251
1695032700000|2023-09-18 10:25:00|66.49|65.29|66.54|65.34|66.61|65.41|66.48|65.28|144
1695033000000|2023-09-18 10:30:00|66.55|65.35|66.88|65.68|66.99|65.79|66.55|65.35|357
1695033300000|2023-09-18 10:35:00|66.87|65.67|66.89|65.69|66.99|65.79|66.79|65.59|333
1695033600000|2023-09-18 10:40:00|66.9|65.7|66.83|65.63|66.92|65.72|66.75|65.55|187
1695033900000|2023-09-18 10:45:00|66.81|65.61|66.78|65.58|66.91|65.71|66.71|65.51|253
1695034200000|2023-09-18 10:50:00|66.76|65.56|66.89|65.69|66.91|65.71|66.75|65.55|180
1695034500000|2023-09-18 10:55:00|66.88|65.68|66.76|65.56|66.95|65.75|66.71|65.51|238
1695034800000|2023-09-18 11:00:00|66.77|65.57|66.73|65.53|66.85|65.65|66.71|65.51|213
1695035100000|2023-09-18 11:05:00|66.7|65.5|66.64|65.44|66.77|65.57|66.63|65.43|196
1695035400000|2023-09-18 11:10:00|66.63|65.43|66.65|65.45|66.73|65.53|66.62|65.42|189
1695035700000|2023-09-18 11:15:00|66.64|65.44|66.48|65.28|66.7|65.5|66.47|65.27|240
1695036000000|2023-09-18 11:20:00|66.47|65.27|66.5|65.3|66.61|65.41|66.47|65.27|134
1695036300000|2023-09-18 11:25:00|66.47|65.27|66.57|65.37|66.65|65.45|66.47|65.27|96
1695036600000|2023-09-18 11:30:00|66.58|65.38|66.44|65.24|66.63|65.43|66.42|65.22|127
1695036900000|2023-09-18 11:35:00|66.43|65.23|66.26|65.06|66.46|65.26|66.25|65.05|92
1695037200000|2023-09-18 11:40:00|66.27|65.07|66.35|65.15|66.36|65.16|66.26|65.06|82
1695037500000|2023-09-18 11:45:00|66.36|65.16|66.25|65.05|66.44|65.24|66.25|65.05|96
1695037800000|2023-09-18 11:50:00|66.24|65.04|66.26|65.06|66.28|65.08|66.18|64.98|82
1695038100000|2023-09-18 11:55:00|66.25|65.05|66.37|65.17|66.37|65.17|66.22|65.02|70
1695038400000|2023-09-18 12:00:00|66.36|65.16|66.41|65.21|66.48|65.28|66.36|65.16|136
1695038700000|2023-09-18 12:05:00|66.4|65.2|66.24|65.04|66.41|65.21|66.21|65.01|120
1695039000000|2023-09-18 12:10:00|66.23|65.03|66.2|65|66.24|65.04|66.14|64.94|62
1695039300000|2023-09-18 12:15:00|66.21|65.01|66.45|65.25|66.48|65.28|66.21|65.01|112
1695039600000|2023-09-18 12:20:00|66.44|65.24|66.5|65.3|66.52|65.32|66.44|65.24|48
1695039900000|2023-09-18 12:25:00|66.49|65.29|67.43|66.23|68.43|67.23|66.49|65.29|598
1695040200000|2023-09-18 12:30:00|67.42|66.22|67.4|66.2|67.72|66.52|67.24|66.04|475
1695040500000|2023-09-18 12:35:00|67.39|66.19|67.56|66.36|67.75|66.55|67.35|66.15|421
1695040800000|2023-09-18 12:40:00|67.57|66.37|67.51|66.31|67.63|66.43|67.43|66.23|315
1695041100000|2023-09-18 12:45:00|67.52|66.32|67.44|66.24|67.59|66.39|67.42|66.22|217
1695041400000|2023-09-18 12:50:00|67.43|66.23|67.61|66.41|67.69|66.49|67.41|66.21|200
1695041700000|2023-09-18 12:55:00|67.62|66.42|67.91|66.71|68|66.8|67.6|66.4|216
1695042000000|2023-09-18 13:00:00|67.92|66.72|67.78|66.58|68.17|66.97|67.77|66.57|295
1695042300000|2023-09-18 13:05:00|67.77|66.57|67.71|66.51|67.93|66.73|67.65|66.45|221
1695042600000|2023-09-18 13:10:00|67.7|66.5|67.63|66.43|67.7|66.5|67.59|66.39|107
1695042900000|2023-09-18 13:15:00|67.62|66.42|67.61|66.41|67.72|66.52|67.53|66.33|113
1695043200000|2023-09-18 13:20:00|67.62|66.42|67.73|66.53|67.86|66.66|67.6|66.4|180
1695043500000|2023-09-18 13:25:00|67.71|66.51|67.6|66.4|67.84|66.64|67.6|66.4|99
1695043800000|2023-09-18 13:30:00|67.63|66.43|67.61|66.41|67.7|66.5|67.53|66.33|136
1695044100000|2023-09-18 13:35:00|67.6|66.4|67.72|66.52|67.74|66.54|67.57|66.37|136
1695044400000|2023-09-18 13:40:00|67.71|66.51|67.42|66.22|67.72|66.52|67.4|66.2|91
1695044700000|2023-09-18 13:45:00|67.43|66.23|67.43|66.23|67.54|66.34|67.43|66.23|137
1695045000000|2023-09-18 13:50:00|67.44|66.24|67.24|66.04|67.49|66.29|67.22|66.02|182
1695045300000|2023-09-18 13:55:00|67.23|66.03|67.36|66.16|67.42|66.22|67.23|66.03|204
1695045600000|2023-09-18 14:00:00|67.37|66.17|67.37|66.17|67.43|66.23|67.31|66.11|137
1695045900000|2023-09-18 14:05:00|67.36|66.16|67.16|65.96|67.38|66.18|67.08|65.88|193
1695046200000|2023-09-18 14:10:00|67.17|65.97|67.47|66.27|67.47|66.27|67.11|65.91|134
1695046500000|2023-09-18 14:15:00|67.46|66.26|67.71|66.51|67.84|66.64|67.42|66.22|319
1695046800000|2023-09-18 14:20:00|67.72|66.52|67.82|66.62|68.05|66.85|67.71|66.51|252
1695047100000|2023-09-18 14:25:00|67.81|66.61|67.82|66.62|67.91|66.71|67.74|66.54|126
1695047400000|2023-09-18 14:30:00|67.83|66.63|67.94|66.74|67.96|66.76|67.82|66.62|171
1695047700000|2023-09-18 14:35:00|67.93|66.73|67.81|66.61|67.96|66.76|67.77|66.57|112
1695048000000|2023-09-18 14:40:00|67.82|66.62|67.82|66.62|67.91|66.71|67.81|66.61|73
1695048300000|2023-09-18 14:45:00|67.81|66.61|67.83|66.63|67.87|66.67|67.75|66.55|103
1695048600000|2023-09-18 14:50:00|67.84|66.64|67.95|66.75|67.99|66.79|67.84|66.64|138
1695048900000|2023-09-18 14:55:00|67.94|66.74|67.79|66.59|67.97|66.77|67.79|66.59|114
1695049200000|2023-09-18 15:00:00|67.78|66.58|67.72|66.52|67.85|66.65|67.7|66.5|108
1695049500000|2023-09-18 15:05:00|67.71|66.51|67.85|66.65|67.92|66.72|67.71|66.51|151
1695049800000|2023-09-18 15:10:00|67.83|66.63|67.79|66.59|67.87|66.67|67.78|66.58|57
1695050100000|2023-09-18 15:15:00|67.8|66.6|67.77|66.57|67.83|66.63|67.73|66.53|109
1695050400000|2023-09-18 15:20:00|67.76|66.56|67.67|66.47|67.77|66.57|67.63|66.43|90
1695050700000|2023-09-18 15:25:00|67.66|66.46|67.7|66.5|67.74|66.54|67.66|66.46|48
1695051000000|2023-09-18 15:30:00|67.69|66.49|67.67|66.47|67.79|66.59|67.67|66.47|102
1695051300000|2023-09-18 15:35:00|67.66|66.46|67.6|66.4|67.7|66.5|67.6|66.4|103
1695051600000|2023-09-18 15:40:00|67.61|66.41|67.63|66.43|67.67|66.47|67.57|66.37|91
1695051900000|2023-09-18 15:45:00|67.64|66.44|67.48|66.28|67.74|66.54|67.48|66.28|162
1695052200000|2023-09-18 15:50:00|67.49|66.29|67.51|66.31|67.52|66.32|67.41|66.21|101
1695052500000|2023-09-18 15:55:00|67.5|66.3|67.47|66.27|67.53|66.33|67.42|66.22|79
1695052800000|2023-09-18 16:00:00|67.48|66.28|67.7|66.5|67.71|66.51|67.46|66.26|164
1695053100000|2023-09-18 16:05:00|67.71|66.51|67.58|66.38|67.74|66.54|67.56|66.36|117
1695053400000|2023-09-18 16:10:00|67.57|66.37|67.48|66.28|67.58|66.38|67.35|66.15|130
1695053700000|2023-09-18 16:15:00|67.49|66.29|67.41|66.21|67.5|66.3|67.32|66.12|99
1695054000000|2023-09-18 16:20:00|67.4|66.2|67.56|66.36|67.6|66.4|67.34|66.14|150
1695054300000|2023-09-18 16:25:00|67.55|66.35|67.58|66.38|67.75|66.55|67.51|66.31|191
1695054600000|2023-09-18 16:30:00|67.59|66.39|67.59|66.39|67.75|66.55|67.58|66.38|110
1695054900000|2023-09-18 16:35:00|67.58|66.38|67.6|66.4|67.69|66.49|67.57|66.37|136
1695055200000|2023-09-18 16:40:00|67.61|66.41|67.79|66.59|67.82|66.62|67.6|66.4|186
1695055500000|2023-09-18 16:45:00|67.78|66.58|67.79|66.59|67.86|66.66|67.74|66.54|154
1695055800000|2023-09-18 16:50:00|67.8|66.6|67.8|66.6|67.83|66.63|67.77|66.57|90
1695056100000|2023-09-18 16:55:00|67.81|66.61|67.83|66.63|67.89|66.69|67.8|66.6|94
1695056400000|2023-09-18 17:00:00|67.84|66.64|67.88|66.68|67.95|66.75|67.84|66.64|70
1695056700000|2023-09-18 17:05:00|67.87|66.67|67.73|66.53|67.96|66.76|67.72|66.52|95
1695057000000|2023-09-18 17:10:00|67.74|66.54|67.82|66.62|67.82|66.62|67.61|66.41|160
1695057300000|2023-09-18 17:15:00|67.83|66.63|67.54|66.34|67.83|66.63|67.51|66.31|178
1695057600000|2023-09-18 17:20:00|67.53|66.33|67.41|66.21|67.59|66.39|67.41|66.21|224
1695057900000|2023-09-18 17:25:00|67.4|66.2|67.07|65.87|67.43|66.23|66.98|65.78|393
1695058200000|2023-09-18 17:30:00|67.06|65.86|66.46|65.26|67.19|65.99|66.44|65.24|563
1695058500000|2023-09-18 17:35:00|66.45|65.25|66.89|65.69|66.97|65.77|66.44|65.24|480
1695058800000|2023-09-18 17:40:00|66.9|65.7|66.91|65.71|66.94|65.74|66.73|65.53|232
1695059100000|2023-09-18 17:45:00|66.9|65.7|67.02|65.82|67.08|65.88|66.77|65.57|201
1695059400000|2023-09-18 17:50:00|67.01|65.81|66.94|65.74|67.04|65.84|66.91|65.71|171
1695059700000|2023-09-18 17:55:00|66.95|65.75|66.66|65.46|66.95|65.75|66.65|65.45|141
1695060000000|2023-09-18 18:00:00|66.67|65.47|66.87|65.67|66.88|65.68|66.61|65.41|165
1695060300000|2023-09-18 18:05:00|66.86|65.66|66.8|65.6|66.86|65.66|66.63|65.43|148
1695060600000|2023-09-18 18:10:00|66.79|65.59|66.94|65.74|66.94|65.74|66.76|65.56|87
1695060900000|2023-09-18 18:15:00|66.93|65.73|66.87|65.67|66.96|65.76|66.83|65.63|120
1695061200000|2023-09-18 18:20:00|66.89|65.69|66.61|65.41|66.89|65.69|66.55|65.35|66
1695061500000|2023-09-18 18:25:00|66.6|65.4|66.54|65.34|66.6|65.4|66.49|65.29|132
1695061800000|2023-09-18 18:30:00|66.55|65.35|66.68|65.48|66.69|65.49|66.54|65.34|177
1695062100000|2023-09-18 18:35:00|66.69|65.49|66.58|65.38|66.7|65.5|66.57|65.37|88
1695062400000|2023-09-18 18:40:00|66.57|65.37|66.51|65.31|66.59|65.39|66.39|65.19|238
1695062700000|2023-09-18 18:45:00|66.5|65.3|66.61|65.41|66.61|65.41|66.45|65.25|122
1695063000000|2023-09-18 18:50:00|66.6|65.4|66.51|65.31|66.61|65.41|66.45|65.25|131
1695063300000|2023-09-18 18:55:00|66.5|65.3|66.54|65.34|66.55|65.35|66.45|65.25|64
1695063600000|2023-09-18 19:00:00|66.55|65.35|66.46|65.26|66.55|65.35|66.39|65.19|100
1695063900000|2023-09-18 19:05:00|66.47|65.27|66.57|65.37|66.6|65.4|66.46|65.26|104
1695064200000|2023-09-18 19:10:00|66.56|65.36|66.58|65.38|66.6|65.4|66.54|65.34|63
1695064500000|2023-09-18 19:15:00|66.59|65.39|66.49|65.29|66.61|65.41|66.49|65.29|74
1695064800000|2023-09-18 19:20:00|66.5|65.3|66.46|65.26|66.53|65.33|66.46|65.26|49
1695065100000|2023-09-18 19:25:00|66.47|65.27|66.58|65.38|66.58|65.38|66.45|65.25|31
1695065400000|2023-09-18 19:30:00|66.57|65.37|66.67|65.47|66.68|65.48|66.54|65.34|50
1695065700000|2023-09-18 19:35:00|66.65|65.45|66.84|65.64|66.86|65.66|66.62|65.42|88
1695066000000|2023-09-18 19:40:00|66.86|65.66|66.86|65.66|66.86|65.66|66.75|65.55|113
1695066300000|2023-09-18 19:45:00|66.85|65.65|66.82|65.62|67|65.8|66.82|65.62|209
1695066600000|2023-09-18 19:50:00|66.79|65.59|66.81|65.61|66.83|65.63|66.76|65.56|89
1695066900000|2023-09-18 19:55:00|66.82|65.62|66.83|65.63|66.88|65.68|66.81|65.61|52
1695067200000|2023-09-18 20:00:00|66.84|65.64|66.79|65.59|66.91|65.71|66.74|65.54|107
1695067500000|2023-09-18 20:05:00|66.8|65.6|66.85|65.65|66.85|65.65|66.79|65.59|38
1695067800000|2023-09-18 20:10:00|66.84|65.64|66.84|65.64|66.85|65.65|66.79|65.59|39
1695068100000|2023-09-18 20:15:00|66.83|65.63|66.82|65.62|66.85|65.65|66.82|65.62|30
1695068400000|2023-09-18 20:20:00|66.83|65.63|66.81|65.61|66.83|65.63|66.79|65.59|69
1695068700000|2023-09-18 20:25:00|66.78|65.58|66.81|65.61|66.81|65.61|66.73|65.53|46
1695069000000|2023-09-18 20:30:00|66.82|65.62|66.82|65.62|66.89|65.69|66.81|65.61|59
1695069300000|2023-09-18 20:35:00|66.81|65.61|66.8|65.6|66.86|65.66|66.8|65.6|58
1695069600000|2023-09-18 20:40:00|66.79|65.59|66.88|65.68|66.88|65.68|66.72|65.52|38
1695069900000|2023-09-18 20:45:00|66.89|65.69|66.92|65.72|66.96|65.76|66.88|65.68|32
1695070200000|2023-09-18 20:50:00|66.91|65.71|66.96|65.76|66.97|65.77|66.9|65.7|57
1695070500000|2023-09-18 20:55:00|66.95|65.75|66.85|65.65|66.95|65.75|66.84|65.64|46
1695070800000|2023-09-18 21:00:00|66.84|65.64|66.72|65.52|66.84|65.64|66.71|65.51|41
1695071100000|2023-09-18 21:05:00|66.73|65.53|66.77|65.57|66.78|65.58|66.71|65.51|25
1695071400000|2023-09-18 21:10:00|66.76|65.56|66.8|65.6|66.81|65.61|66.75|65.55|15
1695071700000|2023-09-18 21:15:00|66.81|65.61|66.86|65.66|66.9|65.7|66.81|65.61|26
1695072000000|2023-09-18 21:20:00|66.85|65.65|66.77|65.57|66.85|65.65|66.76|65.56|15
1695072300000|2023-09-18 21:25:00|66.78|65.58|66.89|65.69|66.89|65.69|66.74|65.54|24
1695072600000|2023-09-18 21:30:00|66.9|65.7|66.87|65.67|66.9|65.7|66.87|65.67|8
1695072900000|2023-09-18 21:35:00|66.88|65.68|66.89|65.69|66.89|65.69|66.86|65.66|6
1695073200000|2023-09-18 21:40:00|66.9|65.7|66.97|65.77|67|65.8|66.9|65.7|28
1695073500000|2023-09-18 21:45:00|66.96|65.76|66.9|65.7|66.97|65.77|66.89|65.69|19
1695073800000|2023-09-18 21:50:00|66.91|65.71|66.86|65.66|66.93|65.73|66.86|65.66|12
1695074100000|2023-09-18 21:55:00|66.87|65.67|66.94|65.74|66.94|65.74|66.86|65.66|16
1695074400000|2023-09-18 22:00:00|66.95|65.75|66.96|65.76|66.99|65.79|66.9|65.7|61
1695074700000|2023-09-18 22:05:00|66.95|65.75|66.97|65.77|67.02|65.82|66.95|65.75|47
1695075000000|2023-09-18 22:10:00|66.98|65.78|67.05|65.85|67.05|65.85|66.98|65.78|49
1695075300000|2023-09-18 22:15:00|67.04|65.84|66.98|65.78|67.06|65.86|66.94|65.74|66
1695075600000|2023-09-18 22:20:00|66.97|65.77|66.88|65.68|66.97|65.77|66.88|65.68|57
1695075900000|2023-09-18 22:25:00|66.87|65.67|66.83|65.63|66.88|65.68|66.81|65.61|32
1695076200000|2023-09-18 22:30:00|66.82|65.62|66.72|65.52|66.87|65.67|66.71|65.51|69
1695076500000|2023-09-18 22:35:00|66.71|65.51|66.69|65.49|66.74|65.54|66.69|65.49|23
1695076800000|2023-09-18 22:40:00|66.7|65.5|66.77|65.57|66.77|65.57|66.69|65.49|54
1695077100000|2023-09-18 22:45:00|66.76|65.56|66.88|65.68|66.88|65.68|66.75|65.55|74
1695077400000|2023-09-18 22:50:00|66.87|65.67|66.96|65.76|66.96|65.76|66.85|65.65|64
1695077700000|2023-09-18 22:55:00|66.95|65.75|66.96|65.76|66.98|65.78|66.92|65.72|50
1695078000000|2023-09-18 23:00:00|66.95|65.75|66.75|65.55|66.96|65.76|66.73|65.53|74
1695078300000|2023-09-18 23:05:00|66.74|65.54|66.75|65.55|66.79|65.59|66.68|65.48|86
1695078600000|2023-09-18 23:10:00|66.76|65.56|66.65|65.45|66.79|65.59|66.64|65.44|93
1695078900000|2023-09-18 23:15:00|66.64|65.44|66.58|65.38|66.65|65.45|66.53|65.33|65
1695079200000|2023-09-18 23:20:00|66.59|65.39|66.42|65.22|66.59|65.39|66.41|65.21|72
1695079500000|2023-09-18 23:25:00|66.41|65.21|66.39|65.19|66.43|65.23|66.2|65|198
1695079800000|2023-09-18 23:30:00|66.4|65.2|66.35|65.15|66.4|65.2|66.31|65.11|147
1695080100000|2023-09-18 23:35:00|66.34|65.14|66.17|64.97|66.34|65.14|66.14|64.94|107
1695080400000|2023-09-18 23:40:00|66.18|64.98|66.47|65.27|66.59|65.39|66.18|64.98|145
1695080700000|2023-09-18 23:45:00|66.46|65.26|66.49|65.29|66.53|65.33|66.44|65.24|110
1695081000000|2023-09-18 23:50:00|66.5|65.3|66.46|65.26|66.52|65.32|66.43|65.23|94
1695081300000|2023-09-18 23:55:00|66.47|65.27|66.51|65.31|66.57|65.37|66.46|65.26|144
1695081600000|2023-09-19 00:00:00|66.5|65.3|66.62|65.42|66.63|65.43|66.46|65.26|165
1695081900000|2023-09-19 00:05:00|66.64|65.44|66.62|65.42|66.65|65.45|66.59|65.39|106
1695082200000|2023-09-19 00:10:00|66.63|65.43|66.55|65.35|66.67|65.47|66.5|65.3|93
1695082500000|2023-09-19 00:15:00|66.54|65.34|66.36|65.16|66.54|65.34|66.34|65.14|96
1695082800000|2023-09-19 00:20:00|66.35|65.15|66.48|65.28|66.48|65.28|66.25|65.05|189
1695083100000|2023-09-19 00:25:00|66.5|65.3|66.44|65.24|66.51|65.31|66.34|65.14|158
1695083400000|2023-09-19 00:30:00|66.43|65.23|66.51|65.31|66.52|65.32|66.34|65.14|118
1695083700000|2023-09-19 00:35:00|66.5|65.3|66.57|65.37|66.65|65.45|66.44|65.24|122
1695084000000|2023-09-19 00:40:00|66.58|65.38|66.6|65.4|66.61|65.41|66.55|65.35|60
1695084300000|2023-09-19 00:45:00|66.59|65.39|66.54|65.34|66.59|65.39|66.47|65.27|55
1695084600000|2023-09-19 00:50:00|66.55|65.35|66.66|65.46|66.69|65.49|66.55|65.35|115
1695084900000|2023-09-19 00:55:00|66.65|65.45|66.6|65.4|66.66|65.46|66.52|65.32|72
1695085200000|2023-09-19 01:00:00|66.59|65.39|66.58|65.38|66.6|65.4|66.52|65.32|78
1695085500000|2023-09-19 01:05:00|66.57|65.37|66.76|65.56|66.76|65.56|66.57|65.37|78
1695085800000|2023-09-19 01:10:00|66.77|65.57|66.72|65.52|66.78|65.58|66.72|65.52|28
1695086100000|2023-09-19 01:15:00|66.71|65.51|66.77|65.57|66.8|65.6|66.68|65.48|85
1695086400000|2023-09-19 01:20:00|66.78|65.58|66.84|65.64|66.92|65.72|66.77|65.57|124
1695086700000|2023-09-19 01:25:00|66.83|65.63|66.86|65.66|66.86|65.66|66.78|65.58|48
1695087000000|2023-09-19 01:30:00|66.85|65.65|66.76|65.56|66.87|65.67|66.74|65.54|75
1695087300000|2023-09-19 01:35:00|66.75|65.55|66.68|65.48|66.76|65.56|66.65|65.45|65
1695087600000|2023-09-19 01:40:00|66.67|65.47|66.71|65.51|66.73|65.53|66.66|65.46|66
1695087900000|2023-09-19 01:45:00|66.72|65.52|66.65|65.45|66.72|65.52|66.63|65.43|45
1695088200000|2023-09-19 01:50:00|66.64|65.44|66.65|65.45|66.65|65.45|66.62|65.42|32
1695088500000|2023-09-19 01:55:00|66.64|65.44|66.67|65.47|66.7|65.5|66.64|65.44|41
1695088800000|2023-09-19 02:00:00|66.66|65.46|66.81|65.61|66.82|65.62|66.63|65.43|106
1695089100000|2023-09-19 02:05:00|66.8|65.6|66.95|65.75|66.99|65.79|66.76|65.56|111
1695089400000|2023-09-19 02:10:00|66.96|65.76|67|65.8|67.13|65.93|66.94|65.74|163
1695089700000|2023-09-19 02:15:00|66.99|65.79|66.96|65.76|67.11|65.91|66.96|65.76|131
1695090000000|2023-09-19 02:20:00|66.95|65.75|66.92|65.72|66.96|65.76|66.83|65.63|111
1695090300000|2023-09-19 02:25:00|66.93|65.73|66.89|65.69|66.95|65.75|66.87|65.67|35
1695090600000|2023-09-19 02:30:00|66.88|65.68|66.88|65.68|66.93|65.73|66.85|65.65|58
1695090900000|2023-09-19 02:35:00|66.89|65.69|67.11|65.91|67.2|66|66.87|65.67|144
1695091200000|2023-09-19 02:40:00|67.1|65.9|67.06|65.86|67.14|65.94|67.04|65.84|98
1695091500000|2023-09-19 02:45:00|67.05|65.85|67.1|65.9|67.14|65.94|67|65.8|122
1695091800000|2023-09-19 02:50:00|67.09|65.89|67.29|66.09|67.67|66.47|67.04|65.84|236
1695092100000|2023-09-19 02:55:00|67.28|66.08|67.36|66.16|67.43|66.23|67.28|66.08|137
1695092400000|2023-09-19 03:00:00|67.35|66.15|67.42|66.22|67.51|66.31|67.31|66.11|201
1695092700000|2023-09-19 03:05:00|67.43|66.23|67.3|66.1|67.46|66.26|67.29|66.09|141
1695093000000|2023-09-19 03:10:00|67.28|66.08|67.37|66.17|67.41|66.21|67.21|66.01|98
1695093300000|2023-09-19 03:15:00|67.36|66.16|67.31|66.11|67.36|66.16|67.23|66.03|89
1695093600000|2023-09-19 03:20:00|67.3|66.1|67.28|66.08|67.42|66.22|67.26|66.06|80
1695093900000|2023-09-19 03:25:00|67.29|66.09|67.24|66.04|67.29|66.09|67.22|66.02|57
1695094200000|2023-09-19 03:30:00|67.23|66.03|67.32|66.12|67.32|66.12|67.23|66.03|104
1695094500000|2023-09-19 03:35:00|67.33|66.13|67.24|66.04|67.36|66.16|67.22|66.02|79
1695094800000|2023-09-19 03:40:00|67.23|66.03|67.21|66.01|67.24|66.04|67.14|65.94|65
1695095100000|2023-09-19 03:45:00|67.19|65.99|67.2|66|67.27|66.07|67.18|65.98|120
1695095400000|2023-09-19 03:50:00|67.18|65.98|67.1|65.9|67.23|66.03|67.1|65.9|75
1695095700000|2023-09-19 03:55:00|67.11|65.91|67.13|65.93|67.14|65.94|66.98|65.78|96
1695096000000|2023-09-19 04:00:00|67.12|65.92|67.06|65.86|67.12|65.92|67.06|65.86|63
1695096300000|2023-09-19 04:05:00|67.07|65.87|67.24|66.04|67.26|66.06|67.01|65.81|100
1695096600000|2023-09-19 04:10:00|67.23|66.03|67.16|65.96|67.28|66.08|67.13|65.93|116
1695096900000|2023-09-19 04:15:00|67.17|65.97|67.17|65.97|67.19|65.99|67.04|65.84|129
1695097200000|2023-09-19 04:20:00|67.16|65.96|67.32|66.12|67.33|66.13|67.16|65.96|138
1695097500000|2023-09-19 04:25:00|67.31|66.11|67.45|66.25|67.68|66.48|67.18|65.98|277
1695097800000|2023-09-19 04:30:00|67.44|66.24|67.43|66.23|67.49|66.29|67.38|66.18|78
1695098100000|2023-09-19 04:35:00|67.42|66.22|67.51|66.31|67.6|66.4|67.4|66.2|149
1695098400000|2023-09-19 04:40:00|67.5|66.3|67.49|66.29|67.55|66.35|67.46|66.26|93
1695098700000|2023-09-19 04:45:00|67.5|66.3|67.59|66.39|67.64|66.44|67.47|66.27|100
1695099000000|2023-09-19 04:50:00|67.58|66.38|67.68|66.48|67.78|66.58|67.57|66.37|171
1695099300000|2023-09-19 04:55:00|67.69|66.49|67.64|66.44|67.72|66.52|67.63|66.43|64
1695099600000|2023-09-19 05:00:00|67.63|66.43|67.76|66.56|67.77|66.57|67.63|66.43|92
1695099900000|2023-09-19 05:05:00|67.77|66.57|67.8|66.6|67.83|66.63|67.74|66.54|92
1695100200000|2023-09-19 05:10:00|67.79|66.59|67.82|66.62|67.83|66.63|67.78|66.58|60
1695100500000|2023-09-19 05:15:00|67.81|66.61|67.69|66.49|67.82|66.62|67.65|66.45|81
1695100800000|2023-09-19 05:20:00|67.68|66.48|67.75|66.55|67.79|66.59|67.68|66.48|48
1695101100000|2023-09-19 05:25:00|67.76|66.56|67.74|66.54|67.81|66.61|67.68|66.48|96
1695101400000|2023-09-19 05:30:00|67.75|66.55|67.81|66.61|67.84|66.64|67.75|66.55|65
1695101700000|2023-09-19 05:35:00|67.82|66.62|67.8|66.6|67.84|66.64|67.79|66.59|29
1695102000000|2023-09-19 05:40:00|67.81|66.61|67.84|66.64|67.85|66.65|67.8|66.6|68
1695102300000|2023-09-19 05:45:00|67.85|66.65|67.98|66.78|68.1|66.9|67.84|66.64|156
1695102600000|2023-09-19 05:50:00|67.97|66.77|67.79|66.59|68.01|66.81|67.78|66.58|70
1695102900000|2023-09-19 05:55:00|67.78|66.58|67.74|66.54|67.81|66.61|67.71|66.51|92
1695103200000|2023-09-19 06:00:00|67.75|66.55|67.91|66.71|67.95|66.75|67.73|66.53|126
1695103500000|2023-09-19 06:05:00|67.92|66.72|67.73|66.53|67.92|66.72|67.72|66.52|93
1695103800000|2023-09-19 06:10:00|67.74|66.54|67.66|66.46|67.74|66.54|67.6|66.4|108
1695104100000|2023-09-19 06:15:00|67.65|66.45|67.62|66.42|67.67|66.47|67.59|66.39|27
1695104400000|2023-09-19 06:20:00|67.63|66.43|67.57|66.37|67.68|66.48|67.56|66.36|61
1695104700000|2023-09-19 06:25:00|67.58|66.38|67.52|66.32|67.58|66.38|67.51|66.31|41
1695105000000|2023-09-19 06:30:00|67.51|66.31|67.68|66.48|67.68|66.48|67.5|66.3|73
1695105300000|2023-09-19 06:35:00|67.67|66.47|67.75|66.55|67.79|66.59|67.67|66.47|87
1695105600000|2023-09-19 06:40:00|67.74|66.54|67.68|66.48|67.78|66.58|67.68|66.48|50
1695105900000|2023-09-19 06:45:00|67.67|66.47|67.71|66.51|67.73|66.53|67.62|66.42|68
1695106200000|2023-09-19 06:50:00|67.7|66.5|67.63|66.43|67.71|66.51|67.63|66.43|69
1695106500000|2023-09-19 06:55:00|67.62|66.42|67.65|66.45|67.69|66.49|67.59|66.39|42
1695106800000|2023-09-19 07:00:00|67.66|66.46|67.61|66.41|67.67|66.47|67.61|66.41|79
1695107100000|2023-09-19 07:05:00|67.6|66.4|67.6|66.4|67.61|66.41|67.57|66.37|57
1695107400000|2023-09-19 07:10:00|67.59|66.39|67.56|66.36|67.6|66.4|67.54|66.34|68
1695107700000|2023-09-19 07:15:00|67.55|66.35|67.53|66.33|67.59|66.39|67.51|66.31|70
1695108000000|2023-09-19 07:20:00|67.52|66.32|67.48|66.28|67.53|66.33|67.48|66.28|61
1695108300000|2023-09-19 07:25:00|67.49|66.29|67.58|66.38|67.59|66.39|67.49|66.29|51
1695108600000|2023-09-19 07:30:00|67.59|66.39|67.65|66.45|67.66|66.46|67.58|66.38|69
1695108900000|2023-09-19 07:35:00|67.64|66.44|67.55|66.35|67.65|66.45|67.54|66.34|108
1695109200000|2023-09-19 07:40:00|67.56|66.36|67.5|66.3|67.6|66.4|67.49|66.29|67
1695109500000|2023-09-19 07:45:00|67.49|66.29|67.59|66.39|67.61|66.41|67.49|66.29|53
1695109800000|2023-09-19 07:50:00|67.6|66.4|67.62|66.42|67.64|66.44|67.59|66.39|33
1695110100000|2023-09-19 07:55:00|67.63|66.43|67.58|66.38|67.64|66.44|67.57|66.37|31
1695110400000|2023-09-19 08:00:00|67.57|66.37|67.55|66.35|67.64|66.44|67.55|66.35|98
1695110700000|2023-09-19 08:05:00|67.56|66.36|67.52|66.32|67.57|66.37|67.52|66.32|25
1695111000000|2023-09-19 08:10:00|67.51|66.31|67.65|66.45|67.65|66.45|67.5|66.3|33
1695111300000|2023-09-19 08:15:00|67.64|66.44|67.62|66.42|67.64|66.44|67.56|66.36|51
1695111600000|2023-09-19 08:20:00|67.63|66.43|67.86|66.66|67.87|66.67|67.63|66.43|96
1695111900000|2023-09-19 08:25:00|67.87|66.67|67.79|66.59|67.87|66.67|67.73|66.53|148
1695112200000|2023-09-19 08:30:00|67.78|66.58|67.76|66.56|67.79|66.59|67.73|66.53|79
1695112500000|2023-09-19 08:35:00|67.75|66.55|67.8|66.6|67.82|66.62|67.63|66.43|152
1695112800000|2023-09-19 08:40:00|67.81|66.61|67.82|66.62|67.84|66.64|67.77|66.57|94
1695113100000|2023-09-19 08:45:00|67.8|66.6|67.73|66.53|67.82|66.62|67.62|66.42|151
1695113400000|2023-09-19 08:50:00|67.72|66.52|67.77|66.57|67.77|66.57|67.66|66.46|74
1695113700000|2023-09-19 08:55:00|67.76|66.56|67.93|66.73|68|66.8|67.75|66.55|226
1695114000000|2023-09-19 09:00:00|67.94|66.74|67.95|66.75|68.2|67|67.85|66.65|208
1695114300000|2023-09-19 09:05:00|67.94|66.74|68.08|66.88|68.16|66.96|67.87|66.67|181
1695114600000|2023-09-19 09:10:00|68.07|66.87|68.16|66.96|68.41|67.21|68.07|66.87|260
1695114900000|2023-09-19 09:15:00|68.17|66.97|68.24|67.04|68.27|67.07|68.11|66.91|164
1695115200000|2023-09-19 09:20:00|68.25|67.05|68.33|67.13|68.38|67.18|68.2|67|201
1695115500000|2023-09-19 09:25:00|68.34|67.14|68.53|67.33|68.56|67.36|68.3|67.1|403
1695115800000|2023-09-19 09:30:00|68.54|67.34|68.82|67.62|68.88|67.68|68.52|67.32|400
1695116100000|2023-09-19 09:35:00|68.81|67.61|68.67|67.47|68.93|67.73|68.6|67.4|372
1695116400000|2023-09-19 09:40:00|68.68|67.48|68.73|67.53|69.01|67.81|68.63|67.43|467
1695116700000|2023-09-19 09:45:00|68.72|67.52|68.5|67.3|68.76|67.56|68.49|67.29|322
1695117000000|2023-09-19 09:50:00|68.49|67.29|68.61|67.41|68.7|67.5|68.48|67.28|193
1695117300000|2023-09-19 09:55:00|68.62|67.42|68.56|67.36|68.68|67.48|68.49|67.29|165
1695117600000|2023-09-19 10:00:00|68.57|67.37|68.46|67.26|68.63|67.43|68.45|67.25|204
1695117900000|2023-09-19 10:05:00|68.47|67.27|68.43|67.23|68.57|67.37|68.43|67.23|109
1695118200000|2023-09-19 10:10:00|68.45|67.25|68.4|67.2|68.47|67.27|68.31|67.11|171
1695118500000|2023-09-19 10:15:00|68.42|67.22|68.57|67.37|68.63|67.43|68.4|67.2|144
1695118800000|2023-09-19 10:20:00|68.56|67.36|68.53|67.33|68.6|67.4|68.48|67.28|81
1695119100000|2023-09-19 10:25:00|68.52|67.32|68.29|67.09|68.52|67.32|68.14|66.94|266
1695119400000|2023-09-19 10:30:00|68.3|67.1|68.54|67.34|68.6|67.4|68.27|67.07|144
1695119700000|2023-09-19 10:35:00|68.55|67.35|68.57|67.37|68.65|67.45|68.52|67.32|76
1695120000000|2023-09-19 10:40:00|68.56|67.36|68.61|67.41|68.64|67.44|68.52|67.32|75
1695120300000|2023-09-19 10:45:00|68.6|67.4|68.57|67.37|68.64|67.44|68.54|67.34|91
1695120600000|2023-09-19 10:50:00|68.56|67.36|68.58|67.38|68.59|67.39|68.46|67.26|65
1695120900000|2023-09-19 10:55:00|68.57|67.37|68.5|67.3|68.61|67.41|68.5|67.3|92
1695121200000|2023-09-19 11:00:00|68.51|67.31|68.46|67.26|68.54|67.34|68.44|67.24|46
1695121500000|2023-09-19 11:05:00|68.45|67.25|68.24|67.04|68.45|67.25|68.23|67.03|102
1695121800000|2023-09-19 11:10:00|68.25|67.05|68.1|66.9|68.28|67.08|68.09|66.89|59
1695122100000|2023-09-19 11:15:00|68.09|66.89|68.19|66.99|68.24|67.04|68.07|66.87|71
1695122400000|2023-09-19 11:20:00|68.18|66.98|68.21|67.01|68.23|67.03|68.17|66.97|27
1695122700000|2023-09-19 11:25:00|68.2|67|68.27|67.07|68.27|67.07|68.18|66.98|45
1695123000000|2023-09-19 11:30:00|68.26|67.06|68.21|67.01|68.3|67.1|68.19|66.99|66
1695123300000|2023-09-19 11:35:00|68.22|67.02|68.19|66.99|68.25|67.05|68.17|66.97|47
1695123600000|2023-09-19 11:40:00|68.2|67|68.22|67.02|68.24|67.04|68.18|66.98|18
1695123900000|2023-09-19 11:45:00|68.23|67.03|68.22|67.02|68.27|67.07|68.18|66.98|57
1695124200000|2023-09-19 11:50:00|68.23|67.03|68.27|67.07|68.29|67.09|68.23|67.03|37
1695124500000|2023-09-19 11:55:00|68.28|67.08|68.28|67.08|68.33|67.13|68.25|67.05|43
1695124800000|2023-09-19 12:00:00|68.29|67.09|68.32|67.12|68.33|67.13|68.15|66.95|71
1695125100000|2023-09-19 12:05:00|68.33|67.13|68.29|67.09|68.33|67.13|68.25|67.05|19
1695125400000|2023-09-19 12:10:00|68.28|67.08|68.18|66.98|68.32|67.12|68.17|66.97|65
1695125700000|2023-09-19 12:15:00|68.19|66.99|68.21|67.01|68.26|67.06|68.14|66.94|129
1695126000000|2023-09-19 12:20:00|68.22|67.02|68.27|67.07|68.3|67.1|68.22|67.02|34
1695126300000|2023-09-19 12:25:00|68.28|67.08|68.34|67.14|68.36|67.16|68.28|67.08|22
1695126600000|2023-09-19 12:30:00|68.35|67.15|68.19|66.99|68.36|67.16|68.16|66.96|109
1695126900000|2023-09-19 12:35:00|68.18|66.98|67.95|66.75|68.19|66.99|67.84|66.64|206
1695127200000|2023-09-19 12:40:00|67.94|66.74|67.78|66.58|68.02|66.82|67.73|66.53|230
1695127500000|2023-09-19 12:45:00|67.79|66.59|67.95|66.75|67.96|66.76|67.68|66.48|250
1695127800000|2023-09-19 12:50:00|67.94|66.74|67.96|66.76|68|66.8|67.89|66.69|126
1695128100000|2023-09-19 12:55:00|67.95|66.75|67.9|66.7|67.99|66.79|67.85|66.65|64
1695128400000|2023-09-19 13:00:00|67.89|66.69|67.84|66.64|67.92|66.72|67.75|66.55|116
1695128700000|2023-09-19 13:05:00|67.85|66.65|68.05|66.85|68.05|66.85|67.85|66.65|74
1695129000000|2023-09-19 13:10:00|68.06|66.86|68.04|66.84|68.07|66.87|68.01|66.81|60
1695129300000|2023-09-19 13:15:00|68.05|66.85|68.09|66.89|68.18|66.98|68.03|66.83|86
1695129600000|2023-09-19 13:20:00|68.08|66.88|68.01|66.81|68.11|66.91|68.01|66.81|49
1695129900000|2023-09-19 13:25:00|68|66.8|68.06|66.86|68.08|66.88|68|66.8|50
1695130200000|2023-09-19 13:30:00|68.07|66.87|68.16|66.96|68.16|66.96|68.03|66.83|90
1695130500000|2023-09-19 13:35:00|68.15|66.95|68.22|67.02|68.24|67.04|68.14|66.94|79
1695130800000|2023-09-19 13:40:00|68.23|67.03|68.1|66.9|68.25|67.05|68.08|66.88|82
1695131100000|2023-09-19 13:45:00|68.11|66.91|68.13|66.93|68.17|66.97|68.04|66.84|90
1695131400000|2023-09-19 13:50:00|68.12|66.92|67.97|66.77|68.12|66.92|67.88|66.68|200
1695131700000|2023-09-19 13:55:00|67.96|66.76|67.73|66.53|67.97|66.77|67.64|66.44|373
1695132000000|2023-09-19 14:00:00|67.72|66.52|67.52|66.32|67.76|66.56|67.52|66.32|357
1695132300000|2023-09-19 14:05:00|67.53|66.33|67.75|66.55|67.77|66.57|67.53|66.33|236
1695132600000|2023-09-19 14:10:00|67.74|66.54|67.84|66.64|67.84|66.64|67.72|66.52|131
1695132900000|2023-09-19 14:15:00|67.83|66.63|67.93|66.73|68.07|66.87|67.79|66.59|199
1695133200000|2023-09-19 14:20:00|67.92|66.72|67.92|66.72|68.06|66.86|67.88|66.68|150
1695133500000|2023-09-19 14:25:00|67.91|66.71|68.03|66.83|68.04|66.84|67.89|66.69|103
1695133800000|2023-09-19 14:30:00|68.04|66.84|67.92|66.72|68.04|66.84|67.91|66.71|102
1695134100000|2023-09-19 14:35:00|67.93|66.73|67.85|66.65|67.96|66.76|67.83|66.63|139
1695134400000|2023-09-19 14:40:00|67.84|66.64|67.98|66.78|68.03|66.83|67.84|66.64|79
1695134700000|2023-09-19 14:45:00|67.99|66.79|67.94|66.74|68|66.8|67.86|66.66|87
1695135000000|2023-09-19 14:50:00|67.95|66.75|67.94|66.74|67.98|66.78|67.93|66.73|73
1695135300000|2023-09-19 14:55:00|67.93|66.73|68|66.8|68.1|66.9|67.93|66.73|113
1695135600000|2023-09-19 15:00:00|68.01|66.81|68.05|66.85|68.22|67.02|68|66.8|200
1695135900000|2023-09-19 15:05:00|68.06|66.86|68.04|66.84|68.11|66.91|67.9|66.7|273
1695136200000|2023-09-19 15:10:00|68.03|66.83|68.09|66.89|68.13|66.93|68.03|66.83|92
1695136500000|2023-09-19 15:15:00|68.1|66.9|68.16|66.96|68.19|66.99|68.1|66.9|101
1695136800000|2023-09-19 15:20:00|68.17|66.97|68.29|67.09|68.3|67.1|68.16|66.96|113
1695137100000|2023-09-19 15:25:00|68.3|67.1|68.5|67.3|68.6|67.4|68.28|67.08|321
1695137400000|2023-09-19 15:30:00|68.49|67.29|68.64|67.44|68.66|67.46|68.48|67.28|307
1695137700000|2023-09-19 15:35:00|68.65|67.45|68.68|67.48|68.9|67.7|68.61|67.41|451
1695138000000|2023-09-19 15:40:00|68.69|67.49|68.58|67.38|68.69|67.49|68.42|67.22|294
1695138300000|2023-09-19 15:45:00|68.57|67.37|68.54|67.34|68.65|67.45|68.45|67.25|244
1695138600000|2023-09-19 15:50:00|68.53|67.33|68.82|67.62|68.85|67.65|68.52|67.32|391
1695138900000|2023-09-19 15:55:00|68.81|67.61|68.87|67.67|68.88|67.68|68.75|67.55|266
1695139200000|2023-09-19 16:00:00|68.86|67.66|68.67|67.47|68.88|67.68|68.65|67.45|262
1695139500000|2023-09-19 16:05:00|68.66|67.46|68.79|67.59|68.82|67.62|68.61|67.41|187
1695139800000|2023-09-19 16:10:00|68.8|67.6|68.85|67.65|68.9|67.7|68.76|67.56|231
1695140100000|2023-09-19 16:15:00|68.84|67.64|68.51|67.31|68.87|67.67|68.51|67.31|261
1695140400000|2023-09-19 16:20:00|68.52|67.32|68.53|67.33|68.57|67.37|68.45|67.25|224
1695140700000|2023-09-19 16:25:00|68.51|67.31|68.48|67.28|68.57|67.37|68.41|67.21|140
1695141000000|2023-09-19 16:30:00|68.47|67.27|68.49|67.29|68.56|67.36|68.42|67.22|175
1695141300000|2023-09-19 16:35:00|68.5|67.3|68.45|67.25|68.53|67.33|68.42|67.22|133
1695141600000|2023-09-19 16:40:00|68.44|67.24|68.6|67.4|68.6|67.4|68.42|67.22|136
1695141900000|2023-09-19 16:45:00|68.59|67.39|68.39|67.19|68.59|67.39|68.37|67.17|137
1695142200000|2023-09-19 16:50:00|68.4|67.2|68.35|67.15|68.42|67.22|68.26|67.06|144
1695142500000|2023-09-19 16:55:00|68.34|67.14|68.36|67.16|68.36|67.16|68.3|67.1|111
1695142800000|2023-09-19 17:00:00|68.37|67.17|68.12|66.92|68.37|67.17|68.06|66.86|258
1695143100000|2023-09-19 17:05:00|68.11|66.91|68.12|66.92|68.23|67.03|67.99|66.79|251
1695143400000|2023-09-19 17:10:00|68.11|66.91|68.1|66.9|68.13|66.93|68.01|66.81|171
1695143700000|2023-09-19 17:15:00|68.09|66.89|68.11|66.91|68.11|66.91|67.93|66.73|127
1695144000000|2023-09-19 17:20:00|68.12|66.92|68.11|66.91|68.15|66.95|68.04|66.84|56
1695144300000|2023-09-19 17:25:00|68.12|66.92|67.98|66.78|68.13|66.93|67.95|66.75|54
1695144600000|2023-09-19 17:30:00|67.99|66.79|68.22|67.02|68.28|67.08|67.98|66.78|115
1695144900000|2023-09-19 17:35:00|68.23|67.03|68.23|67.03|68.28|67.08|68.21|67.01|48
1695145200000|2023-09-19 17:40:00|68.24|67.04|68.25|67.05|68.28|67.08|68.22|67.02|56
1695145500000|2023-09-19 17:45:00|68.24|67.04|68.22|67.02|68.27|67.07|68.21|67.01|78
1695145800000|2023-09-19 17:50:00|68.21|67.01|68.16|66.96|68.22|67.02|68.07|66.87|112
1695146100000|2023-09-19 17:55:00|68.15|66.95|68.13|66.93|68.19|66.99|68.12|66.92|65
1695146400000|2023-09-19 18:00:00|68.12|66.92|68.25|67.05|68.25|67.05|68.07|66.87|122
1695146700000|2023-09-19 18:05:00|68.24|67.04|68.2|67|68.29|67.09|68.2|67|67
1695147000000|2023-09-19 18:10:00|68.23|67.03|68.27|67.07|68.28|67.08|68.19|66.99|44
1695147300000|2023-09-19 18:15:00|68.26|67.06|68.33|67.13|68.33|67.13|68.25|67.05|20
1695147600000|2023-09-19 18:20:00|68.32|67.12|68.18|66.98|68.32|67.12|68.15|66.95|80
1695147900000|2023-09-19 18:25:00|68.16|66.96|68|66.8|68.22|67.02|67.98|66.78|64
1695148200000|2023-09-19 18:30:00|67.99|66.79|68.1|66.9|68.1|66.9|67.98|66.78|59
1695148500000|2023-09-19 18:35:00|68.12|66.92|68.02|66.82|68.12|66.92|67.99|66.79|94
1695148800000|2023-09-19 18:40:00|68.03|66.83|68.08|66.88|68.08|66.88|68.01|66.81|46
1695149100000|2023-09-19 18:45:00|68.09|66.89|68.08|66.88|68.12|66.92|68.04|66.84|41
1695149400000|2023-09-19 18:50:00|68.07|66.87|68.11|66.91|68.12|66.92|68.01|66.81|50
1695149700000|2023-09-19 18:55:00|68.1|66.9|68.06|66.86|68.1|66.9|68.05|66.85|38
1695150000000|2023-09-19 19:00:00|68.05|66.85|68.08|66.88|68.09|66.89|68.03|66.83|32
1695150300000|2023-09-19 19:05:00|68.09|66.89|68.13|66.93|68.16|66.96|68.09|66.89|39
1695150600000|2023-09-19 19:10:00|68.14|66.94|68.09|66.89|68.14|66.94|68.04|66.84|32
1695150900000|2023-09-19 19:15:00|68.08|66.88|68|66.8|68.09|66.89|67.96|66.76|98
1695151200000|2023-09-19 19:20:00|68.01|66.81|68.04|66.84|68.07|66.87|67.97|66.77|67
1695151500000|2023-09-19 19:25:00|68.03|66.83|68.2|67|68.26|67.06|68.02|66.82|94
1695151800000|2023-09-19 19:30:00|68.19|66.99|68.25|67.05|68.27|67.07|68.19|66.99|53
1695152100000|2023-09-19 19:35:00|68.24|67.04|68.23|67.03|68.24|67.04|68.19|66.99|65
1695152400000|2023-09-19 19:40:00|68.22|67.02|68.19|66.99|68.23|67.03|68.17|66.97|17
1695152700000|2023-09-19 19:45:00|68.18|66.98|68.18|66.98|68.21|67.01|68.18|66.98|15
1695153000000|2023-09-19 19:50:00|68.17|66.97|68.19|66.99|68.2|67|68.12|66.92|44
1695153300000|2023-09-19 19:55:00|68.18|66.98|68.22|67.02|68.24|67.04|68.18|66.98|49
1695153600000|2023-09-19 20:00:00|68.21|67.01|67.95|66.75|68.22|67.02|67.88|66.68|165
1695153900000|2023-09-19 20:05:00|67.96|66.76|67.81|66.61|67.96|66.76|67.72|66.52|205
1695154200000|2023-09-19 20:10:00|67.83|66.63|68.03|66.83|68.03|66.83|67.81|66.61|115
1695154500000|2023-09-19 20:15:00|68.02|66.82|67.83|66.63|68.02|66.82|67.81|66.61|145
1695154800000|2023-09-19 20:20:00|67.84|66.64|67.82|66.62|67.91|66.71|67.81|66.61|71
1695155100000|2023-09-19 20:25:00|67.84|66.64|67.87|66.67|67.88|66.68|67.79|66.59|35
1695155400000|2023-09-19 20:30:00|67.86|66.66|67.89|66.69|67.91|66.71|67.8|66.6|59
1695155700000|2023-09-19 20:35:00|67.9|66.7|67.94|66.74|67.98|66.78|67.9|66.7|47
1695156000000|2023-09-19 20:40:00|67.95|66.75|67.94|66.74|67.95|66.75|67.92|66.72|16
1695156300000|2023-09-19 20:45:00|67.95|66.75|67.96|66.76|67.98|66.78|67.93|66.73|35
1695156600000|2023-09-19 20:50:00|67.95|66.75|67.96|66.76|67.96|66.76|67.88|66.68|35
1695156900000|2023-09-19 20:55:00|67.95|66.75|67.94|66.74|67.96|66.76|67.88|66.68|37
1695157200000|2023-09-19 21:00:00|67.93|66.73|67.88|66.68|67.93|66.73|67.81|66.61|46
1695157500000|2023-09-19 21:05:00|67.89|66.69|67.93|66.73|67.96|66.76|67.88|66.68|18
1695157800000|2023-09-19 21:10:00|67.92|66.72|67.85|66.65|67.92|66.72|67.85|66.65|16
1695158100000|2023-09-19 21:15:00|67.84|66.64|67.81|66.61|67.85|66.65|67.77|66.57|31
1695158400000|2023-09-19 21:20:00|67.8|66.6|67.77|66.57|67.81|66.61|67.76|66.56|16
1695158700000|2023-09-19 21:25:00|67.78|66.58|67.65|66.45|67.78|66.58|67.57|66.37|81
1695159000000|2023-09-19 21:30:00|67.64|66.44|67.68|66.48|67.74|66.54|67.64|66.44|24
1695159300000|2023-09-19 21:35:00|67.67|66.47|67.72|66.52|67.72|66.52|67.64|66.44|16
1695159600000|2023-09-19 21:40:00|67.73|66.53|67.87|66.67|67.88|66.68|67.73|66.53|19
1695159900000|2023-09-19 21:45:00|67.86|66.66|67.86|66.66|67.86|66.66|67.84|66.64|9
1695160200000|2023-09-19 21:50:00|67.87|66.67|67.95|66.75|67.97|66.77|67.86|66.66|31
1695160500000|2023-09-19 21:55:00|67.94|66.74|67.92|66.72|67.94|66.74|67.89|66.69|9
1695160800000|2023-09-19 22:00:00|67.93|66.73|67.93|66.73|67.94|66.74|67.89|66.69|32
1695161100000|2023-09-19 22:05:00|67.94|66.74|67.89|66.69|67.94|66.74|67.85|66.65|55
1695161400000|2023-09-19 22:10:00|67.88|66.68|67.86|66.66|67.91|66.71|67.83|66.63|72
1695161700000|2023-09-19 22:15:00|67.85|66.65|67.75|66.55|67.86|66.66|67.73|66.53|111
1695162000000|2023-09-19 22:20:00|67.76|66.56|67.84|66.64|67.85|66.65|67.75|66.55|59
1695162300000|2023-09-19 22:25:00|67.86|66.66|67.9|66.7|67.93|66.73|67.86|66.66|25
1695162600000|2023-09-19 22:30:00|67.89|66.69|67.92|66.72|67.93|66.73|67.81|66.61|57
1695162900000|2023-09-19 22:35:00|67.91|66.71|67.96|66.76|67.96|66.76|67.91|66.71|29
1695163200000|2023-09-19 22:40:00|67.97|66.77|67.97|66.77|67.98|66.78|67.95|66.75|29
1695163500000|2023-09-19 22:45:00|67.96|66.76|68.03|66.83|68.04|66.84|67.95|66.75|67
1695163800000|2023-09-19 22:50:00|68.02|66.82|68.09|66.89|68.11|66.91|68.02|66.82|56
1695164100000|2023-09-19 22:55:00|68.08|66.88|68|66.8|68.08|66.88|68|66.8|28
1695164400000|2023-09-19 23:00:00|67.99|66.79|67.93|66.73|68|66.8|67.89|66.69|85
1695164700000|2023-09-19 23:05:00|67.95|66.75|68.07|66.87|68.09|66.89|67.93|66.73|66
1695165000000|2023-09-19 23:10:00|68.05|66.85|67.98|66.78|68.06|66.86|67.96|66.76|42
1695165300000|2023-09-19 23:15:00|67.99|66.79|68.05|66.85|68.09|66.89|67.99|66.79|52
1695165600000|2023-09-19 23:20:00|68.04|66.84|68|66.8|68.06|66.86|67.97|66.77|30
1695165900000|2023-09-19 23:25:00|67.99|66.79|67.97|66.77|68.01|66.81|67.96|66.76|30
1695166200000|2023-09-19 23:30:00|67.96|66.76|67.92|66.72|67.96|66.76|67.88|66.68|47
1695166500000|2023-09-19 23:35:00|67.91|66.71|67.93|66.73|67.93|66.73|67.9|66.7|25
1695166800000|2023-09-19 23:40:00|67.94|66.74|67.96|66.76|67.97|66.77|67.92|66.72|44
1695167100000|2023-09-19 23:45:00|67.95|66.75|67.97|66.77|67.98|66.78|67.92|66.72|42
1695167400000|2023-09-19 23:50:00|67.98|66.78|67.92|66.72|68.04|66.84|67.91|66.71|48
1695167700000|2023-09-19 23:55:00|67.91|66.71|67.92|66.72|67.92|66.72|67.87|66.67|69
1695081600000|2023-09-19 00:00:00|66.5|65.3|66.62|65.42|66.63|65.43|66.46|65.26|165
1695081900000|2023-09-19 00:05:00|66.64|65.44|66.62|65.42|66.65|65.45|66.59|65.39|106
1695082200000|2023-09-19 00:10:00|66.63|65.43|66.55|65.35|66.67|65.47|66.5|65.3|93
1695082500000|2023-09-19 00:15:00|66.54|65.34|66.36|65.16|66.54|65.34|66.34|65.14|96
1695082800000|2023-09-19 00:20:00|66.35|65.15|66.48|65.28|66.48|65.28|66.25|65.05|189
1695083100000|2023-09-19 00:25:00|66.5|65.3|66.44|65.24|66.51|65.31|66.34|65.14|158
1695083400000|2023-09-19 00:30:00|66.43|65.23|66.51|65.31|66.52|65.32|66.34|65.14|118
1695083700000|2023-09-19 00:35:00|66.5|65.3|66.57|65.37|66.65|65.45|66.44|65.24|122
1695084000000|2023-09-19 00:40:00|66.58|65.38|66.6|65.4|66.61|65.41|66.55|65.35|60
1695084300000|2023-09-19 00:45:00|66.59|65.39|66.54|65.34|66.59|65.39|66.47|65.27|55
1695084600000|2023-09-19 00:50:00|66.55|65.35|66.66|65.46|66.69|65.49|66.55|65.35|115
1695084900000|2023-09-19 00:55:00|66.65|65.45|66.6|65.4|66.66|65.46|66.52|65.32|72
1695085200000|2023-09-19 01:00:00|66.59|65.39|66.58|65.38|66.6|65.4|66.52|65.32|78
1695085500000|2023-09-19 01:05:00|66.57|65.37|66.76|65.56|66.76|65.56|66.57|65.37|78
1695085800000|2023-09-19 01:10:00|66.77|65.57|66.72|65.52|66.78|65.58|66.72|65.52|28
1695086100000|2023-09-19 01:15:00|66.71|65.51|66.77|65.57|66.8|65.6|66.68|65.48|85
1695086400000|2023-09-19 01:20:00|66.78|65.58|66.84|65.64|66.92|65.72|66.77|65.57|124
1695086700000|2023-09-19 01:25:00|66.83|65.63|66.86|65.66|66.86|65.66|66.78|65.58|48
1695087000000|2023-09-19 01:30:00|66.85|65.65|66.76|65.56|66.87|65.67|66.74|65.54|75
1695087300000|2023-09-19 01:35:00|66.75|65.55|66.68|65.48|66.76|65.56|66.65|65.45|65
1695087600000|2023-09-19 01:40:00|66.67|65.47|66.71|65.51|66.73|65.53|66.66|65.46|66
1695087900000|2023-09-19 01:45:00|66.72|65.52|66.65|65.45|66.72|65.52|66.63|65.43|45
1695088200000|2023-09-19 01:50:00|66.64|65.44|66.65|65.45|66.65|65.45|66.62|65.42|32
1695088500000|2023-09-19 01:55:00|66.64|65.44|66.67|65.47|66.7|65.5|66.64|65.44|41
1695088800000|2023-09-19 02:00:00|66.66|65.46|66.81|65.61|66.82|65.62|66.63|65.43|106
1695089100000|2023-09-19 02:05:00|66.8|65.6|66.95|65.75|66.99|65.79|66.76|65.56|111
1695089400000|2023-09-19 02:10:00|66.96|65.76|67|65.8|67.13|65.93|66.94|65.74|163
1695089700000|2023-09-19 02:15:00|66.99|65.79|66.96|65.76|67.11|65.91|66.96|65.76|131
1695090000000|2023-09-19 02:20:00|66.95|65.75|66.92|65.72|66.96|65.76|66.83|65.63|111
1695090300000|2023-09-19 02:25:00|66.93|65.73|66.89|65.69|66.95|65.75|66.87|65.67|35
1695090600000|2023-09-19 02:30:00|66.88|65.68|66.88|65.68|66.93|65.73|66.85|65.65|58
1695090900000|2023-09-19 02:35:00|66.89|65.69|67.11|65.91|67.2|66|66.87|65.67|144
1695091200000|2023-09-19 02:40:00|67.1|65.9|67.06|65.86|67.14|65.94|67.04|65.84|98
1695091500000|2023-09-19 02:45:00|67.05|65.85|67.1|65.9|67.14|65.94|67|65.8|122
1695091800000|2023-09-19 02:50:00|67.09|65.89|67.29|66.09|67.67|66.47|67.04|65.84|236
1695092100000|2023-09-19 02:55:00|67.28|66.08|67.36|66.16|67.43|66.23|67.28|66.08|137
1695092400000|2023-09-19 03:00:00|67.35|66.15|67.42|66.22|67.51|66.31|67.31|66.11|201
1695092700000|2023-09-19 03:05:00|67.43|66.23|67.3|66.1|67.46|66.26|67.29|66.09|141
1695093000000|2023-09-19 03:10:00|67.28|66.08|67.37|66.17|67.41|66.21|67.21|66.01|98
1695093300000|2023-09-19 03:15:00|67.36|66.16|67.31|66.11|67.36|66.16|67.23|66.03|89
1695093600000|2023-09-19 03:20:00|67.3|66.1|67.28|66.08|67.42|66.22|67.26|66.06|80
1695093900000|2023-09-19 03:25:00|67.29|66.09|67.24|66.04|67.29|66.09|67.22|66.02|57
1695094200000|2023-09-19 03:30:00|67.23|66.03|67.32|66.12|67.32|66.12|67.23|66.03|104
1695094500000|2023-09-19 03:35:00|67.33|66.13|67.24|66.04|67.36|66.16|67.22|66.02|79
1695094800000|2023-09-19 03:40:00|67.23|66.03|67.21|66.01|67.24|66.04|67.14|65.94|65
1695095100000|2023-09-19 03:45:00|67.19|65.99|67.2|66|67.27|66.07|67.18|65.98|120
1695095400000|2023-09-19 03:50:00|67.18|65.98|67.1|65.9|67.23|66.03|67.1|65.9|75
1695095700000|2023-09-19 03:55:00|67.11|65.91|67.13|65.93|67.14|65.94|66.98|65.78|96
1695096000000|2023-09-19 04:00:00|67.12|65.92|67.06|65.86|67.12|65.92|67.06|65.86|63
1695096300000|2023-09-19 04:05:00|67.07|65.87|67.24|66.04|67.26|66.06|67.01|65.81|100
1695096600000|2023-09-19 04:10:00|67.23|66.03|67.16|65.96|67.28|66.08|67.13|65.93|116
1695096900000|2023-09-19 04:15:00|67.17|65.97|67.17|65.97|67.19|65.99|67.04|65.84|129
1695097200000|2023-09-19 04:20:00|67.16|65.96|67.32|66.12|67.33|66.13|67.16|65.96|138
1695097500000|2023-09-19 04:25:00|67.31|66.11|67.45|66.25|67.68|66.48|67.18|65.98|277
1695097800000|2023-09-19 04:30:00|67.44|66.24|67.43|66.23|67.49|66.29|67.38|66.18|78
1695098100000|2023-09-19 04:35:00|67.42|66.22|67.51|66.31|67.6|66.4|67.4|66.2|149
1695098400000|2023-09-19 04:40:00|67.5|66.3|67.49|66.29|67.55|66.35|67.46|66.26|93
1695098700000|2023-09-19 04:45:00|67.5|66.3|67.59|66.39|67.64|66.44|67.47|66.27|100
1695099000000|2023-09-19 04:50:00|67.58|66.38|67.68|66.48|67.78|66.58|67.57|66.37|171
1695099300000|2023-09-19 04:55:00|67.69|66.49|67.64|66.44|67.72|66.52|67.63|66.43|64
1695099600000|2023-09-19 05:00:00|67.63|66.43|67.76|66.56|67.77|66.57|67.63|66.43|92
1695099900000|2023-09-19 05:05:00|67.77|66.57|67.8|66.6|67.83|66.63|67.74|66.54|92
1695100200000|2023-09-19 05:10:00|67.79|66.59|67.82|66.62|67.83|66.63|67.78|66.58|60
1695100500000|2023-09-19 05:15:00|67.81|66.61|67.69|66.49|67.82|66.62|67.65|66.45|81
1695100800000|2023-09-19 05:20:00|67.68|66.48|67.75|66.55|67.79|66.59|67.68|66.48|48
1695101100000|2023-09-19 05:25:00|67.76|66.56|67.74|66.54|67.81|66.61|67.68|66.48|96
1695101400000|2023-09-19 05:30:00|67.75|66.55|67.81|66.61|67.84|66.64|67.75|66.55|65
1695101700000|2023-09-19 05:35:00|67.82|66.62|67.8|66.6|67.84|66.64|67.79|66.59|29
1695102000000|2023-09-19 05:40:00|67.81|66.61|67.84|66.64|67.85|66.65|67.8|66.6|68
1695102300000|2023-09-19 05:45:00|67.85|66.65|67.98|66.78|68.1|66.9|67.84|66.64|156
1695102600000|2023-09-19 05:50:00|67.97|66.77|67.79|66.59|68.01|66.81|67.78|66.58|70
1695102900000|2023-09-19 05:55:00|67.78|66.58|67.74|66.54|67.81|66.61|67.71|66.51|92
1695103200000|2023-09-19 06:00:00|67.75|66.55|67.91|66.71|67.95|66.75|67.73|66.53|126
1695103500000|2023-09-19 06:05:00|67.92|66.72|67.73|66.53|67.92|66.72|67.72|66.52|93
1695103800000|2023-09-19 06:10:00|67.74|66.54|67.66|66.46|67.74|66.54|67.6|66.4|108
1695104100000|2023-09-19 06:15:00|67.65|66.45|67.62|66.42|67.67|66.47|67.59|66.39|27
1695104400000|2023-09-19 06:20:00|67.63|66.43|67.57|66.37|67.68|66.48|67.56|66.36|61
1695104700000|2023-09-19 06:25:00|67.58|66.38|67.52|66.32|67.58|66.38|67.51|66.31|41
1695105000000|2023-09-19 06:30:00|67.51|66.31|67.68|66.48|67.68|66.48|67.5|66.3|73
1695105300000|2023-09-19 06:35:00|67.67|66.47|67.75|66.55|67.79|66.59|67.67|66.47|87
1695105600000|2023-09-19 06:40:00|67.74|66.54|67.68|66.48|67.78|66.58|67.68|66.48|50
1695105900000|2023-09-19 06:45:00|67.67|66.47|67.71|66.51|67.73|66.53|67.62|66.42|68
1695106200000|2023-09-19 06:50:00|67.7|66.5|67.63|66.43|67.71|66.51|67.63|66.43|69
1695106500000|2023-09-19 06:55:00|67.62|66.42|67.65|66.45|67.69|66.49|67.59|66.39|42
1695106800000|2023-09-19 07:00:00|67.66|66.46|67.61|66.41|67.67|66.47|67.61|66.41|79
1695107100000|2023-09-19 07:05:00|67.6|66.4|67.6|66.4|67.61|66.41|67.57|66.37|57
1695107400000|2023-09-19 07:10:00|67.59|66.39|67.56|66.36|67.6|66.4|67.54|66.34|68
1695107700000|2023-09-19 07:15:00|67.55|66.35|67.53|66.33|67.59|66.39|67.51|66.31|70
1695108000000|2023-09-19 07:20:00|67.52|66.32|67.48|66.28|67.53|66.33|67.48|66.28|61
1695108300000|2023-09-19 07:25:00|67.49|66.29|67.58|66.38|67.59|66.39|67.49|66.29|51
1695108600000|2023-09-19 07:30:00|67.59|66.39|67.65|66.45|67.66|66.46|67.58|66.38|69
1695108900000|2023-09-19 07:35:00|67.64|66.44|67.55|66.35|67.65|66.45|67.54|66.34|108
1695109200000|2023-09-19 07:40:00|67.56|66.36|67.5|66.3|67.6|66.4|67.49|66.29|67
1695109500000|2023-09-19 07:45:00|67.49|66.29|67.59|66.39|67.61|66.41|67.49|66.29|53
1695109800000|2023-09-19 07:50:00|67.6|66.4|67.62|66.42|67.64|66.44|67.59|66.39|33
1695110100000|2023-09-19 07:55:00|67.63|66.43|67.58|66.38|67.64|66.44|67.57|66.37|31
1695110400000|2023-09-19 08:00:00|67.57|66.37|67.55|66.35|67.64|66.44|67.55|66.35|98
1695110700000|2023-09-19 08:05:00|67.56|66.36|67.52|66.32|67.57|66.37|67.52|66.32|25
1695111000000|2023-09-19 08:10:00|67.51|66.31|67.65|66.45|67.65|66.45|67.5|66.3|33
1695111300000|2023-09-19 08:15:00|67.64|66.44|67.62|66.42|67.64|66.44|67.56|66.36|51
1695111600000|2023-09-19 08:20:00|67.63|66.43|67.86|66.66|67.87|66.67|67.63|66.43|96
1695111900000|2023-09-19 08:25:00|67.87|66.67|67.79|66.59|67.87|66.67|67.73|66.53|148
1695112200000|2023-09-19 08:30:00|67.78|66.58|67.76|66.56|67.79|66.59|67.73|66.53|79
1695112500000|2023-09-19 08:35:00|67.75|66.55|67.8|66.6|67.82|66.62|67.63|66.43|152
1695112800000|2023-09-19 08:40:00|67.81|66.61|67.82|66.62|67.84|66.64|67.77|66.57|94
1695113100000|2023-09-19 08:45:00|67.8|66.6|67.73|66.53|67.82|66.62|67.62|66.42|151
1695113400000|2023-09-19 08:50:00|67.72|66.52|67.77|66.57|67.77|66.57|67.66|66.46|74
1695113700000|2023-09-19 08:55:00|67.76|66.56|67.93|66.73|68|66.8|67.75|66.55|226
1695114000000|2023-09-19 09:00:00|67.94|66.74|67.95|66.75|68.2|67|67.85|66.65|208
1695114300000|2023-09-19 09:05:00|67.94|66.74|68.08|66.88|68.16|66.96|67.87|66.67|181
1695114600000|2023-09-19 09:10:00|68.07|66.87|68.16|66.96|68.41|67.21|68.07|66.87|260
1695114900000|2023-09-19 09:15:00|68.17|66.97|68.24|67.04|68.27|67.07|68.11|66.91|164
1695115200000|2023-09-19 09:20:00|68.25|67.05|68.33|67.13|68.38|67.18|68.2|67|201
1695115500000|2023-09-19 09:25:00|68.34|67.14|68.53|67.33|68.56|67.36|68.3|67.1|403
1695115800000|2023-09-19 09:30:00|68.54|67.34|68.82|67.62|68.88|67.68|68.52|67.32|400
1695116100000|2023-09-19 09:35:00|68.81|67.61|68.67|67.47|68.93|67.73|68.6|67.4|372
1695116400000|2023-09-19 09:40:00|68.68|67.48|68.73|67.53|69.01|67.81|68.63|67.43|467
1695116700000|2023-09-19 09:45:00|68.72|67.52|68.5|67.3|68.76|67.56|68.49|67.29|322
1695117000000|2023-09-19 09:50:00|68.49|67.29|68.61|67.41|68.7|67.5|68.48|67.28|193
1695117300000|2023-09-19 09:55:00|68.62|67.42|68.56|67.36|68.68|67.48|68.49|67.29|165
1695117600000|2023-09-19 10:00:00|68.57|67.37|68.46|67.26|68.63|67.43|68.45|67.25|204
1695117900000|2023-09-19 10:05:00|68.47|67.27|68.43|67.23|68.57|67.37|68.43|67.23|109
1695118200000|2023-09-19 10:10:00|68.45|67.25|68.4|67.2|68.47|67.27|68.31|67.11|171
1695118500000|2023-09-19 10:15:00|68.42|67.22|68.57|67.37|68.63|67.43|68.4|67.2|144
1695118800000|2023-09-19 10:20:00|68.56|67.36|68.53|67.33|68.6|67.4|68.48|67.28|81
1695119100000|2023-09-19 10:25:00|68.52|67.32|68.29|67.09|68.52|67.32|68.14|66.94|266
1695119400000|2023-09-19 10:30:00|68.3|67.1|68.54|67.34|68.6|67.4|68.27|67.07|144
1695119700000|2023-09-19 10:35:00|68.55|67.35|68.57|67.37|68.65|67.45|68.52|67.32|76
1695120000000|2023-09-19 10:40:00|68.56|67.36|68.61|67.41|68.64|67.44|68.52|67.32|75
1695120300000|2023-09-19 10:45:00|68.6|67.4|68.57|67.37|68.64|67.44|68.54|67.34|91
1695120600000|2023-09-19 10:50:00|68.56|67.36|68.58|67.38|68.59|67.39|68.46|67.26|65
1695120900000|2023-09-19 10:55:00|68.57|67.37|68.5|67.3|68.61|67.41|68.5|67.3|92
1695121200000|2023-09-19 11:00:00|68.51|67.31|68.46|67.26|68.54|67.34|68.44|67.24|46
1695121500000|2023-09-19 11:05:00|68.45|67.25|68.24|67.04|68.45|67.25|68.23|67.03|102
1695121800000|2023-09-19 11:10:00|68.25|67.05|68.1|66.9|68.28|67.08|68.09|66.89|59
1695122100000|2023-09-19 11:15:00|68.09|66.89|68.19|66.99|68.24|67.04|68.07|66.87|71
1695122400000|2023-09-19 11:20:00|68.18|66.98|68.21|67.01|68.23|67.03|68.17|66.97|27
1695122700000|2023-09-19 11:25:00|68.2|67|68.27|67.07|68.27|67.07|68.18|66.98|45
1695123000000|2023-09-19 11:30:00|68.26|67.06|68.21|67.01|68.3|67.1|68.19|66.99|66
1695123300000|2023-09-19 11:35:00|68.22|67.02|68.19|66.99|68.25|67.05|68.17|66.97|47
1695123600000|2023-09-19 11:40:00|68.2|67|68.22|67.02|68.24|67.04|68.18|66.98|18
1695123900000|2023-09-19 11:45:00|68.23|67.03|68.22|67.02|68.27|67.07|68.18|66.98|57
1695124200000|2023-09-19 11:50:00|68.23|67.03|68.27|67.07|68.29|67.09|68.23|67.03|37
1695124500000|2023-09-19 11:55:00|68.28|67.08|68.28|67.08|68.33|67.13|68.25|67.05|43
1695124800000|2023-09-19 12:00:00|68.29|67.09|68.32|67.12|68.33|67.13|68.15|66.95|71
1695125100000|2023-09-19 12:05:00|68.33|67.13|68.29|67.09|68.33|67.13|68.25|67.05|19
1695125400000|2023-09-19 12:10:00|68.28|67.08|68.18|66.98|68.32|67.12|68.17|66.97|65
1695125700000|2023-09-19 12:15:00|68.19|66.99|68.21|67.01|68.26|67.06|68.14|66.94|129
1695126000000|2023-09-19 12:20:00|68.22|67.02|68.27|67.07|68.3|67.1|68.22|67.02|34
1695126300000|2023-09-19 12:25:00|68.28|67.08|68.34|67.14|68.36|67.16|68.28|67.08|22
1695126600000|2023-09-19 12:30:00|68.35|67.15|68.19|66.99|68.36|67.16|68.16|66.96|109
1695126900000|2023-09-19 12:35:00|68.18|66.98|67.95|66.75|68.19|66.99|67.84|66.64|206
1695127200000|2023-09-19 12:40:00|67.94|66.74|67.78|66.58|68.02|66.82|67.73|66.53|230
1695127500000|2023-09-19 12:45:00|67.79|66.59|67.95|66.75|67.96|66.76|67.68|66.48|250
1695127800000|2023-09-19 12:50:00|67.94|66.74|67.96|66.76|68|66.8|67.89|66.69|126
1695128100000|2023-09-19 12:55:00|67.95|66.75|67.9|66.7|67.99|66.79|67.85|66.65|64
1695128400000|2023-09-19 13:00:00|67.89|66.69|67.84|66.64|67.92|66.72|67.75|66.55|116
1695128700000|2023-09-19 13:05:00|67.85|66.65|68.05|66.85|68.05|66.85|67.85|66.65|74
1695129000000|2023-09-19 13:10:00|68.06|66.86|68.04|66.84|68.07|66.87|68.01|66.81|60
1695129300000|2023-09-19 13:15:00|68.05|66.85|68.09|66.89|68.18|66.98|68.03|66.83|86
1695129600000|2023-09-19 13:20:00|68.08|66.88|68.01|66.81|68.11|66.91|68.01|66.81|49
1695129900000|2023-09-19 13:25:00|68|66.8|68.06|66.86|68.08|66.88|68|66.8|50
1695130200000|2023-09-19 13:30:00|68.07|66.87|68.16|66.96|68.16|66.96|68.03|66.83|90
1695130500000|2023-09-19 13:35:00|68.15|66.95|68.22|67.02|68.24|67.04|68.14|66.94|79
1695130800000|2023-09-19 13:40:00|68.23|67.03|68.1|66.9|68.25|67.05|68.08|66.88|82
1695131100000|2023-09-19 13:45:00|68.11|66.91|68.13|66.93|68.17|66.97|68.04|66.84|90
1695131400000|2023-09-19 13:50:00|68.12|66.92|67.97|66.77|68.12|66.92|67.88|66.68|200
1695131700000|2023-09-19 13:55:00|67.96|66.76|67.73|66.53|67.97|66.77|67.64|66.44|373
1695132000000|2023-09-19 14:00:00|67.72|66.52|67.52|66.32|67.76|66.56|67.52|66.32|357
1695132300000|2023-09-19 14:05:00|67.53|66.33|67.75|66.55|67.77|66.57|67.53|66.33|236
1695132600000|2023-09-19 14:10:00|67.74|66.54|67.84|66.64|67.84|66.64|67.72|66.52|131
1695132900000|2023-09-19 14:15:00|67.83|66.63|67.93|66.73|68.07|66.87|67.79|66.59|199
1695133200000|2023-09-19 14:20:00|67.92|66.72|67.92|66.72|68.06|66.86|67.88|66.68|150
1695133500000|2023-09-19 14:25:00|67.91|66.71|68.03|66.83|68.04|66.84|67.89|66.69|103
1695133800000|2023-09-19 14:30:00|68.04|66.84|67.92|66.72|68.04|66.84|67.91|66.71|102
1695134100000|2023-09-19 14:35:00|67.93|66.73|67.85|66.65|67.96|66.76|67.83|66.63|139
1695134400000|2023-09-19 14:40:00|67.84|66.64|67.98|66.78|68.03|66.83|67.84|66.64|79
1695134700000|2023-09-19 14:45:00|67.99|66.79|67.94|66.74|68|66.8|67.86|66.66|87
1695135000000|2023-09-19 14:50:00|67.95|66.75|67.94|66.74|67.98|66.78|67.93|66.73|73
1695135300000|2023-09-19 14:55:00|67.93|66.73|68|66.8|68.1|66.9|67.93|66.73|113
1695135600000|2023-09-19 15:00:00|68.01|66.81|68.05|66.85|68.22|67.02|68|66.8|200
1695135900000|2023-09-19 15:05:00|68.06|66.86|68.04|66.84|68.11|66.91|67.9|66.7|273
1695136200000|2023-09-19 15:10:00|68.03|66.83|68.09|66.89|68.13|66.93|68.03|66.83|92
1695136500000|2023-09-19 15:15:00|68.1|66.9|68.16|66.96|68.19|66.99|68.1|66.9|101
1695136800000|2023-09-19 15:20:00|68.17|66.97|68.29|67.09|68.3|67.1|68.16|66.96|113
1695137100000|2023-09-19 15:25:00|68.3|67.1|68.5|67.3|68.6|67.4|68.28|67.08|321
1695137400000|2023-09-19 15:30:00|68.49|67.29|68.64|67.44|68.66|67.46|68.48|67.28|307
1695137700000|2023-09-19 15:35:00|68.65|67.45|68.68|67.48|68.9|67.7|68.61|67.41|451
1695138000000|2023-09-19 15:40:00|68.69|67.49|68.58|67.38|68.69|67.49|68.42|67.22|294
1695138300000|2023-09-19 15:45:00|68.57|67.37|68.54|67.34|68.65|67.45|68.45|67.25|244
1695138600000|2023-09-19 15:50:00|68.53|67.33|68.82|67.62|68.85|67.65|68.52|67.32|391
1695138900000|2023-09-19 15:55:00|68.81|67.61|68.87|67.67|68.88|67.68|68.75|67.55|266
1695139200000|2023-09-19 16:00:00|68.86|67.66|68.67|67.47|68.88|67.68|68.65|67.45|262
1695139500000|2023-09-19 16:05:00|68.66|67.46|68.79|67.59|68.82|67.62|68.61|67.41|187
1695139800000|2023-09-19 16:10:00|68.8|67.6|68.85|67.65|68.9|67.7|68.76|67.56|231
1695140100000|2023-09-19 16:15:00|68.84|67.64|68.51|67.31|68.87|67.67|68.51|67.31|261
1695140400000|2023-09-19 16:20:00|68.52|67.32|68.53|67.33|68.57|67.37|68.45|67.25|224
1695140700000|2023-09-19 16:25:00|68.51|67.31|68.48|67.28|68.57|67.37|68.41|67.21|140
1695141000000|2023-09-19 16:30:00|68.47|67.27|68.49|67.29|68.56|67.36|68.42|67.22|175
1695141300000|2023-09-19 16:35:00|68.5|67.3|68.45|67.25|68.53|67.33|68.42|67.22|133
1695141600000|2023-09-19 16:40:00|68.44|67.24|68.6|67.4|68.6|67.4|68.42|67.22|136
1695141900000|2023-09-19 16:45:00|68.59|67.39|68.39|67.19|68.59|67.39|68.37|67.17|137
1695142200000|2023-09-19 16:50:00|68.4|67.2|68.35|67.15|68.42|67.22|68.26|67.06|144
1695142500000|2023-09-19 16:55:00|68.34|67.14|68.36|67.16|68.36|67.16|68.3|67.1|111
1695142800000|2023-09-19 17:00:00|68.37|67.17|68.12|66.92|68.37|67.17|68.06|66.86|258
1695143100000|2023-09-19 17:05:00|68.11|66.91|68.12|66.92|68.23|67.03|67.99|66.79|251
1695143400000|2023-09-19 17:10:00|68.11|66.91|68.1|66.9|68.13|66.93|68.01|66.81|171
1695143700000|2023-09-19 17:15:00|68.09|66.89|68.11|66.91|68.11|66.91|67.93|66.73|127
1695144000000|2023-09-19 17:20:00|68.12|66.92|68.11|66.91|68.15|66.95|68.04|66.84|56
1695144300000|2023-09-19 17:25:00|68.12|66.92|67.98|66.78|68.13|66.93|67.95|66.75|54
1695144600000|2023-09-19 17:30:00|67.99|66.79|68.22|67.02|68.28|67.08|67.98|66.78|115
1695144900000|2023-09-19 17:35:00|68.23|67.03|68.23|67.03|68.28|67.08|68.21|67.01|48
1695145200000|2023-09-19 17:40:00|68.24|67.04|68.25|67.05|68.28|67.08|68.22|67.02|56
1695145500000|2023-09-19 17:45:00|68.24|67.04|68.22|67.02|68.27|67.07|68.21|67.01|78
1695145800000|2023-09-19 17:50:00|68.21|67.01|68.16|66.96|68.22|67.02|68.07|66.87|112
1695146100000|2023-09-19 17:55:00|68.15|66.95|68.13|66.93|68.19|66.99|68.12|66.92|65
1695146400000|2023-09-19 18:00:00|68.12|66.92|68.25|67.05|68.25|67.05|68.07|66.87|122
1695146700000|2023-09-19 18:05:00|68.24|67.04|68.2|67|68.29|67.09|68.2|67|67
1695147000000|2023-09-19 18:10:00|68.23|67.03|68.27|67.07|68.28|67.08|68.19|66.99|44
1695147300000|2023-09-19 18:15:00|68.26|67.06|68.33|67.13|68.33|67.13|68.25|67.05|20
1695147600000|2023-09-19 18:20:00|68.32|67.12|68.18|66.98|68.32|67.12|68.15|66.95|80
1695147900000|2023-09-19 18:25:00|68.16|66.96|68|66.8|68.22|67.02|67.98|66.78|64
1695148200000|2023-09-19 18:30:00|67.99|66.79|68.1|66.9|68.1|66.9|67.98|66.78|59
1695148500000|2023-09-19 18:35:00|68.12|66.92|68.02|66.82|68.12|66.92|67.99|66.79|94
1695148800000|2023-09-19 18:40:00|68.03|66.83|68.08|66.88|68.08|66.88|68.01|66.81|46
1695149100000|2023-09-19 18:45:00|68.09|66.89|68.08|66.88|68.12|66.92|68.04|66.84|41
1695149400000|2023-09-19 18:50:00|68.07|66.87|68.11|66.91|68.12|66.92|68.01|66.81|50
1695149700000|2023-09-19 18:55:00|68.1|66.9|68.06|66.86|68.1|66.9|68.05|66.85|38
1695150000000|2023-09-19 19:00:00|68.05|66.85|68.08|66.88|68.09|66.89|68.03|66.83|32
1695150300000|2023-09-19 19:05:00|68.09|66.89|68.13|66.93|68.16|66.96|68.09|66.89|39
1695150600000|2023-09-19 19:10:00|68.14|66.94|68.09|66.89|68.14|66.94|68.04|66.84|32
1695150900000|2023-09-19 19:15:00|68.08|66.88|68|66.8|68.09|66.89|67.96|66.76|98
1695151200000|2023-09-19 19:20:00|68.01|66.81|68.04|66.84|68.07|66.87|67.97|66.77|67
1695151500000|2023-09-19 19:25:00|68.03|66.83|68.2|67|68.26|67.06|68.02|66.82|94
1695151800000|2023-09-19 19:30:00|68.19|66.99|68.25|67.05|68.27|67.07|68.19|66.99|53
1695152100000|2023-09-19 19:35:00|68.24|67.04|68.23|67.03|68.24|67.04|68.19|66.99|65
1695152400000|2023-09-19 19:40:00|68.22|67.02|68.19|66.99|68.23|67.03|68.17|66.97|17
1695152700000|2023-09-19 19:45:00|68.18|66.98|68.18|66.98|68.21|67.01|68.18|66.98|15
1695153000000|2023-09-19 19:50:00|68.17|66.97|68.19|66.99|68.2|67|68.12|66.92|44
1695153300000|2023-09-19 19:55:00|68.18|66.98|68.22|67.02|68.24|67.04|68.18|66.98|49
1695153600000|2023-09-19 20:00:00|68.21|67.01|67.95|66.75|68.22|67.02|67.88|66.68|165
1695153900000|2023-09-19 20:05:00|67.96|66.76|67.81|66.61|67.96|66.76|67.72|66.52|205
1695154200000|2023-09-19 20:10:00|67.83|66.63|68.03|66.83|68.03|66.83|67.81|66.61|115
1695154500000|2023-09-19 20:15:00|68.02|66.82|67.83|66.63|68.02|66.82|67.81|66.61|145
1695154800000|2023-09-19 20:20:00|67.84|66.64|67.82|66.62|67.91|66.71|67.81|66.61|71
1695155100000|2023-09-19 20:25:00|67.84|66.64|67.87|66.67|67.88|66.68|67.79|66.59|35
1695155400000|2023-09-19 20:30:00|67.86|66.66|67.89|66.69|67.91|66.71|67.8|66.6|59
1695155700000|2023-09-19 20:35:00|67.9|66.7|67.94|66.74|67.98|66.78|67.9|66.7|47
1695156000000|2023-09-19 20:40:00|67.95|66.75|67.94|66.74|67.95|66.75|67.92|66.72|16
1695156300000|2023-09-19 20:45:00|67.95|66.75|67.96|66.76|67.98|66.78|67.93|66.73|35
1695156600000|2023-09-19 20:50:00|67.95|66.75|67.96|66.76|67.96|66.76|67.88|66.68|35
1695156900000|2023-09-19 20:55:00|67.95|66.75|67.94|66.74|67.96|66.76|67.88|66.68|37
1695157200000|2023-09-19 21:00:00|67.93|66.73|67.88|66.68|67.93|66.73|67.81|66.61|46
1695157500000|2023-09-19 21:05:00|67.89|66.69|67.93|66.73|67.96|66.76|67.88|66.68|18
1695157800000|2023-09-19 21:10:00|67.92|66.72|67.85|66.65|67.92|66.72|67.85|66.65|16
1695158100000|2023-09-19 21:15:00|67.84|66.64|67.81|66.61|67.85|66.65|67.77|66.57|31
1695158400000|2023-09-19 21:20:00|67.8|66.6|67.77|66.57|67.81|66.61|67.76|66.56|16
1695158700000|2023-09-19 21:25:00|67.78|66.58|67.65|66.45|67.78|66.58|67.57|66.37|81
1695159000000|2023-09-19 21:30:00|67.64|66.44|67.68|66.48|67.74|66.54|67.64|66.44|24
1695159300000|2023-09-19 21:35:00|67.67|66.47|67.72|66.52|67.72|66.52|67.64|66.44|16
1695159600000|2023-09-19 21:40:00|67.73|66.53|67.87|66.67|67.88|66.68|67.73|66.53|19
1695159900000|2023-09-19 21:45:00|67.86|66.66|67.86|66.66|67.86|66.66|67.84|66.64|9
1695160200000|2023-09-19 21:50:00|67.87|66.67|67.95|66.75|67.97|66.77|67.86|66.66|31
1695160500000|2023-09-19 21:55:00|67.94|66.74|67.92|66.72|67.94|66.74|67.89|66.69|9
1695160800000|2023-09-19 22:00:00|67.93|66.73|67.93|66.73|67.94|66.74|67.89|66.69|32
1695161100000|2023-09-19 22:05:00|67.94|66.74|67.89|66.69|67.94|66.74|67.85|66.65|55
1695161400000|2023-09-19 22:10:00|67.88|66.68|67.86|66.66|67.91|66.71|67.83|66.63|72
1695161700000|2023-09-19 22:15:00|67.85|66.65|67.75|66.55|67.86|66.66|67.73|66.53|111
1695162000000|2023-09-19 22:20:00|67.76|66.56|67.84|66.64|67.85|66.65|67.75|66.55|59
1695162300000|2023-09-19 22:25:00|67.86|66.66|67.9|66.7|67.93|66.73|67.86|66.66|25
1695162600000|2023-09-19 22:30:00|67.89|66.69|67.92|66.72|67.93|66.73|67.81|66.61|57
1695162900000|2023-09-19 22:35:00|67.91|66.71|67.96|66.76|67.96|66.76|67.91|66.71|29
1695163200000|2023-09-19 22:40:00|67.97|66.77|67.97|66.77|67.98|66.78|67.95|66.75|29
1695163500000|2023-09-19 22:45:00|67.96|66.76|68.03|66.83|68.04|66.84|67.95|66.75|67
1695163800000|2023-09-19 22:50:00|68.02|66.82|68.09|66.89|68.11|66.91|68.02|66.82|56
1695164100000|2023-09-19 22:55:00|68.08|66.88|68|66.8|68.08|66.88|68|66.8|28
1695164400000|2023-09-19 23:00:00|67.99|66.79|67.93|66.73|68|66.8|67.89|66.69|85
1695164700000|2023-09-19 23:05:00|67.95|66.75|68.07|66.87|68.09|66.89|67.93|66.73|66
1695165000000|2023-09-19 23:10:00|68.05|66.85|67.98|66.78|68.06|66.86|67.96|66.76|42
1695165300000|2023-09-19 23:15:00|67.99|66.79|68.05|66.85|68.09|66.89|67.99|66.79|52
1695165600000|2023-09-19 23:20:00|68.04|66.84|68|66.8|68.06|66.86|67.97|66.77|30
1695165900000|2023-09-19 23:25:00|67.99|66.79|67.97|66.77|68.01|66.81|67.96|66.76|30
1695166200000|2023-09-19 23:30:00|67.96|66.76|67.92|66.72|67.96|66.76|67.88|66.68|47
1695166500000|2023-09-19 23:35:00|67.91|66.71|67.93|66.73|67.93|66.73|67.9|66.7|25
1695166800000|2023-09-19 23:40:00|67.94|66.74|67.96|66.76|67.97|66.77|67.92|66.72|44
1695167100000|2023-09-19 23:45:00|67.95|66.75|67.97|66.77|67.98|66.78|67.92|66.72|42
1695167400000|2023-09-19 23:50:00|67.98|66.78|67.92|66.72|68.04|66.84|67.91|66.71|48
1695167700000|2023-09-19 23:55:00|67.91|66.71|67.92|66.72|67.92|66.72|67.87|66.67|69
1695168000000|2023-09-20 00:00:00|67.91|66.71|67.7|66.5|67.92|66.72|67.59|66.39|195
1695168300000|2023-09-20 00:05:00|67.69|66.49|67.8|66.6|67.81|66.61|67.6|66.4|188
1695168600000|2023-09-20 00:10:00|67.78|66.58|67.89|66.69|67.93|66.73|67.77|66.57|128
1695168900000|2023-09-20 00:15:00|67.88|66.68|67.73|66.53|67.89|66.69|67.68|66.48|100
1695169200000|2023-09-20 00:20:00|67.74|66.54|67.61|66.41|67.75|66.55|67.61|66.41|78
1695169500000|2023-09-20 00:25:00|67.62|66.42|67.66|66.46|67.67|66.47|67.61|66.41|45
1695169800000|2023-09-20 00:30:00|67.65|66.45|67.45|66.25|67.65|66.45|67.29|66.09|164
1695170100000|2023-09-20 00:35:00|67.44|66.24|67.51|66.31|67.52|66.32|67.43|66.23|78
1695170400000|2023-09-20 00:40:00|67.52|66.32|67.48|66.28|67.52|66.32|67.4|66.2|40
1695170700000|2023-09-20 00:45:00|67.47|66.27|67.52|66.32|67.58|66.38|67.45|66.25|70
1695171000000|2023-09-20 00:50:00|67.51|66.31|67.59|66.39|67.59|66.39|67.5|66.3|50
1695171300000|2023-09-20 00:55:00|67.58|66.38|67.61|66.41|67.62|66.42|67.53|66.33|57
1695171600000|2023-09-20 01:00:00|67.59|66.39|67.77|66.57|67.85|66.65|67.57|66.37|119
1695171900000|2023-09-20 01:05:00|67.76|66.56|67.77|66.57|67.83|66.63|67.73|66.53|96
1695172200000|2023-09-20 01:10:00|67.78|66.58|67.73|66.53|67.78|66.58|67.71|66.51|72
1695172500000|2023-09-20 01:15:00|67.72|66.52|67.67|66.47|67.72|66.52|67.57|66.37|55
1695172800000|2023-09-20 01:20:00|67.66|66.46|67.79|66.59|67.8|66.6|67.65|66.45|85
1695173100000|2023-09-20 01:25:00|67.8|66.6|67.72|66.52|67.84|66.64|67.68|66.48|75
1695173400000|2023-09-20 01:30:00|67.73|66.53|67.74|66.54|67.74|66.54|67.62|66.42|58
1695173700000|2023-09-20 01:35:00|67.75|66.55|67.8|66.6|67.81|66.61|67.73|66.53|58
1695174000000|2023-09-20 01:40:00|67.81|66.61|67.9|66.7|67.99|66.79|67.79|66.59|126
1695174300000|2023-09-20 01:45:00|67.91|66.71|67.89|66.69|67.91|66.71|67.85|66.65|96
1695174600000|2023-09-20 01:50:00|67.88|66.68|68|66.8|68.02|66.82|67.87|66.67|158
1695174900000|2023-09-20 01:55:00|68.01|66.81|68.03|66.83|68.05|66.85|67.99|66.79|69
1695175200000|2023-09-20 02:00:00|68.04|66.84|67.97|66.77|68.13|66.93|67.97|66.77|130
1695175500000|2023-09-20 02:05:00|67.98|66.78|68.3|67.1|68.48|67.28|67.89|66.69|319
1695175800000|2023-09-20 02:10:00|68.32|67.12|67.82|66.62|68.32|67.12|67.73|66.53|336
1695176100000|2023-09-20 02:15:00|67.83|66.63|67.81|66.61|67.85|66.65|67.71|66.51|156
1695176400000|2023-09-20 02:20:00|67.82|66.62|67.58|66.38|67.83|66.63|67.56|66.36|184
1695176700000|2023-09-20 02:25:00|67.57|66.37|67.65|66.45|67.67|66.47|67.56|66.36|163
1695177000000|2023-09-20 02:30:00|67.63|66.43|67.59|66.39|67.65|66.45|67.59|66.39|59
1695177300000|2023-09-20 02:35:00|67.6|66.4|67.49|66.29|67.6|66.4|67.44|66.24|127
1695177600000|2023-09-20 02:40:00|67.5|66.3|67.49|66.29|67.58|66.38|67.45|66.25|145
1695177900000|2023-09-20 02:45:00|67.5|66.3|67.56|66.36|67.59|66.39|67.44|66.24|87
1695178200000|2023-09-20 02:50:00|67.57|66.37|67.53|66.33|67.58|66.38|67.51|66.31|56
1695178500000|2023-09-20 02:55:00|67.52|66.32|67.51|66.31|67.53|66.33|67.41|66.21|93
1695178800000|2023-09-20 03:00:00|67.5|66.3|67.72|66.52|67.73|66.53|67.47|66.27|103
1695179100000|2023-09-20 03:05:00|67.71|66.51|67.6|66.4|67.72|66.52|67.6|66.4|43
1695179400000|2023-09-20 03:10:00|67.61|66.41|67.66|66.46|67.68|66.48|67.61|66.41|48
1695179700000|2023-09-20 03:15:00|67.65|66.45|67.56|66.36|67.65|66.45|67.56|66.36|15
1695180000000|2023-09-20 03:20:00|67.55|66.35|67.55|66.35|67.57|66.37|67.47|66.27|89
1695180300000|2023-09-20 03:25:00|67.54|66.34|67.65|66.45|67.66|66.46|67.54|66.34|46
1695180600000|2023-09-20 03:30:00|67.64|66.44|67.55|66.35|67.66|66.46|67.55|66.35|77
1695180900000|2023-09-20 03:35:00|67.56|66.36|67.68|66.48|67.72|66.52|67.55|66.35|190
1695181200000|2023-09-20 03:40:00|67.69|66.49|67.51|66.31|67.71|66.51|67.51|66.31|113
1695181500000|2023-09-20 03:45:00|67.53|66.33|67.47|66.27|67.56|66.36|67.46|66.26|110
1695181800000|2023-09-20 03:50:00|67.48|66.28|67.37|66.17|67.5|66.3|67.24|66.04|201
1695182100000|2023-09-20 03:55:00|67.36|66.16|67.46|66.26|67.47|66.27|67.36|66.16|113
1695182400000|2023-09-20 04:00:00|67.45|66.25|67.47|66.27|67.47|66.27|67.33|66.13|175
1695182700000|2023-09-20 04:05:00|67.48|66.28|67.4|66.2|67.53|66.33|67.34|66.14|127
1695183000000|2023-09-20 04:10:00|67.39|66.19|67.45|66.25|67.48|66.28|67.35|66.15|85
1695183300000|2023-09-20 04:15:00|67.46|66.26|67.37|66.17|67.46|66.26|67.35|66.15|79
1695183600000|2023-09-20 04:20:00|67.39|66.19|67.48|66.28|67.49|66.29|67.34|66.14|123
1695183900000|2023-09-20 04:25:00|67.49|66.29|67.46|66.26|67.51|66.31|67.45|66.25|97
1695184200000|2023-09-20 04:30:00|67.45|66.25|67.39|66.19|67.45|66.25|67.37|66.17|75
1695184500000|2023-09-20 04:35:00|67.38|66.18|67.49|66.29|67.49|66.29|67.37|66.17|89
1695184800000|2023-09-20 04:40:00|67.5|66.3|67.48|66.28|67.55|66.35|67.47|66.27|59
1695185100000|2023-09-20 04:45:00|67.49|66.29|67.5|66.3|67.5|66.3|67.44|66.24|78
1695185400000|2023-09-20 04:50:00|67.51|66.31|67.49|66.29|67.57|66.37|67.49|66.29|57
1695185700000|2023-09-20 04:55:00|67.47|66.27|67.28|66.08|67.47|66.27|67.27|66.07|56
1695186000000|2023-09-20 05:00:00|67.27|66.07|67.27|66.07|67.31|66.11|67.17|65.97|134
1695186300000|2023-09-20 05:05:00|67.28|66.08|67.28|66.08|67.32|66.12|67.27|66.07|48
1695186600000|2023-09-20 05:10:00|67.29|66.09|67.27|66.07|67.33|66.13|67.24|66.04|76
1695186900000|2023-09-20 05:15:00|67.26|66.06|67.19|65.99|67.27|66.07|67.18|65.98|137
1695187200000|2023-09-20 05:20:00|67.18|65.98|67.32|66.12|67.33|66.13|67.18|65.98|69
1695187500000|2023-09-20 05:25:00|67.33|66.13|67.37|66.17|67.37|66.17|67.32|66.12|54
1695187800000|2023-09-20 05:30:00|67.36|66.16|67.24|66.04|67.38|66.18|67.23|66.03|75
1695188100000|2023-09-20 05:35:00|67.23|66.03|67.22|66.02|67.25|66.05|67.19|65.99|49
1695188400000|2023-09-20 05:40:00|67.21|66.01|67.18|65.98|67.23|66.03|67.15|65.95|52
1695188700000|2023-09-20 05:45:00|67.17|65.97|67.21|66.01|67.28|66.08|67.17|65.97|70
1695189000000|2023-09-20 05:50:00|67.2|66|67.1|65.9|67.21|66.01|67.09|65.89|83
1695189300000|2023-09-20 05:55:00|67.11|65.91|67.07|65.87|67.14|65.94|67.05|65.85|132
1695189600000|2023-09-20 06:00:00|67.08|65.88|66.91|65.71|67.09|65.89|66.88|65.68|214
1695189900000|2023-09-20 06:05:00|66.92|65.72|67|65.8|67.03|65.83|66.87|65.67|183
1695190200000|2023-09-20 06:10:00|67.01|65.81|67.18|65.98|67.19|65.99|67.01|65.81|179
1695190500000|2023-09-20 06:15:00|67.17|65.97|67.17|65.97|67.23|66.03|67.11|65.91|197
1695190800000|2023-09-20 06:20:00|67.18|65.98|67.16|65.96|67.18|65.98|67.06|65.86|119
1695191100000|2023-09-20 06:25:00|67.15|65.95|67.19|65.99|67.22|66.02|67.13|65.93|115
1695191400000|2023-09-20 06:30:00|67.2|66|67.19|65.99|67.23|66.03|67.12|65.92|116
1695191700000|2023-09-20 06:35:00|67.18|65.98|67.11|65.91|67.2|66|67.1|65.9|86
1695192000000|2023-09-20 06:40:00|67.1|65.9|67.13|65.93|67.13|65.93|67.03|65.83|75
1695192300000|2023-09-20 06:45:00|67.14|65.94|67.05|65.85|67.15|65.95|67.02|65.82|128
1695192600000|2023-09-20 06:50:00|67.04|65.84|67.11|65.91|67.15|65.95|67.03|65.83|148
1695192900000|2023-09-20 06:55:00|67.12|65.92|67.16|65.96|67.27|66.07|67.12|65.92|122
1695193200000|2023-09-20 07:00:00|67.15|65.95|67.17|65.97|67.18|65.98|67.13|65.93|83
1695193500000|2023-09-20 07:05:00|67.18|65.98|67.22|66.02|67.25|66.05|67.14|65.94|84
1695193800000|2023-09-20 07:10:00|67.21|66.01|67.11|65.91|67.21|66.01|67.11|65.91|43
1695194100000|2023-09-20 07:15:00|67.12|65.92|67.16|65.96|67.18|65.98|67.08|65.88|80
1695194400000|2023-09-20 07:20:00|67.17|65.97|67.13|65.93|67.26|66.06|67.13|65.93|142
1695194700000|2023-09-20 07:25:00|67.14|65.94|67.08|65.88|67.14|65.94|67.07|65.87|65
1695195000000|2023-09-20 07:30:00|67.09|65.89|67.13|65.93|67.13|65.93|67.02|65.82|48
1695195300000|2023-09-20 07:35:00|67.12|65.92|67.06|65.86|67.16|65.96|67|65.8|190
1695195600000|2023-09-20 07:40:00|67.05|65.85|67.07|65.87|67.08|65.88|67.01|65.81|57
1695195900000|2023-09-20 07:45:00|67.08|65.88|67.22|66.02|67.3|66.1|67.05|65.85|134
1695196200000|2023-09-20 07:50:00|67.21|66.01|67.12|65.92|67.25|66.05|67.12|65.92|105
1695196500000|2023-09-20 07:55:00|67.11|65.91|67.12|65.92|67.17|65.97|67.1|65.9|57
1695196800000|2023-09-20 08:00:00|67.11|65.91|67.02|65.82|67.11|65.91|66.96|65.76|84
1695197100000|2023-09-20 08:05:00|67.01|65.81|67.08|65.88|67.09|65.89|67|65.8|102
1695197400000|2023-09-20 08:10:00|67.09|65.89|66.94|65.74|67.15|65.95|66.94|65.74|152
1695197700000|2023-09-20 08:15:00|66.95|65.75|67.05|65.85|67.14|65.94|66.91|65.71|107
1695198000000|2023-09-20 08:20:00|67.06|65.86|66.87|65.67|67.06|65.86|66.77|65.57|220
1695198300000|2023-09-20 08:25:00|66.88|65.68|67.14|65.94|67.22|66.02|66.87|65.67|299
1695198600000|2023-09-20 08:30:00|67.13|65.93|66.99|65.79|67.14|65.94|66.82|65.62|252
1695198900000|2023-09-20 08:35:00|66.98|65.78|67.09|65.89|67.19|65.99|66.97|65.77|208
1695199200000|2023-09-20 08:40:00|67.1|65.9|67.16|65.96|67.16|65.96|67.08|65.88|60
1695199500000|2023-09-20 08:45:00|67.15|65.95|67.04|65.84|67.18|65.98|67.02|65.82|144
1695199800000|2023-09-20 08:50:00|67.05|65.85|67.21|66.01|67.21|66.01|67.03|65.83|163
1695200100000|2023-09-20 08:55:00|67.2|66|67.12|65.92|67.22|66.02|67.11|65.91|122
1695200400000|2023-09-20 09:00:00|67.15|65.95|67.01|65.81|67.17|65.97|66.98|65.78|56
1695200700000|2023-09-20 09:05:00|67.02|65.82|66.95|65.75|67.07|65.87|66.87|65.67|195
1695201000000|2023-09-20 09:10:00|66.94|65.74|66.91|65.71|66.97|65.77|66.89|65.69|138
1695201300000|2023-09-20 09:15:00|66.9|65.7|66.82|65.62|66.93|65.73|66.8|65.6|123
1695201600000|2023-09-20 09:20:00|66.81|65.61|66.83|65.63|66.91|65.71|66.8|65.6|145
1695201900000|2023-09-20 09:25:00|66.82|65.62|66.78|65.58|66.85|65.65|66.77|65.57|86
1695202200000|2023-09-20 09:30:00|66.79|65.59|66.66|65.46|66.8|65.6|66.58|65.38|194
1695202500000|2023-09-20 09:35:00|66.64|65.44|66.57|65.37|66.73|65.53|66.52|65.32|141
1695202800000|2023-09-20 09:40:00|66.58|65.38|66.56|65.36|66.64|65.44|66.54|65.34|156
1695203100000|2023-09-20 09:45:00|66.55|65.35|66.19|64.99|66.57|65.37|65.87|64.67|494
1695203400000|2023-09-20 09:50:00|66.18|64.98|66.31|65.11|66.33|65.13|66.09|64.89|468
1695203700000|2023-09-20 09:55:00|66.32|65.12|66.33|65.13|66.36|65.16|66.2|65|296
1695204000000|2023-09-20 10:00:00|66.34|65.14|66.19|64.99|66.34|65.14|66.08|64.88|245
1695204300000|2023-09-20 10:05:00|66.2|65|66.11|64.91|66.2|65|66.02|64.82|213
1695204600000|2023-09-20 10:10:00|66.12|64.92|66.19|64.99|66.32|65.12|66.1|64.9|213
1695204900000|2023-09-20 10:15:00|66.18|64.98|66.17|64.97|66.3|65.1|66.09|64.89|209
1695205200000|2023-09-20 10:20:00|66.18|64.98|66.26|65.06|66.29|65.09|66.15|64.95|136
1695205500000|2023-09-20 10:25:00|66.27|65.07|66.22|65.02|66.38|65.18|66.21|65.01|116
1695205800000|2023-09-20 10:30:00|66.24|65.04|66.12|64.92|66.28|65.08|66.11|64.91|142
1695206100000|2023-09-20 10:35:00|66.13|64.93|66.1|64.9|66.17|64.97|66.1|64.9|65
1695206400000|2023-09-20 10:40:00|66.11|64.91|66.18|64.98|66.2|65|66.09|64.89|98
1695206700000|2023-09-20 10:45:00|66.2|65|66.16|64.96|66.21|65.01|66.12|64.92|48
1695207000000|2023-09-20 10:50:00|66.17|64.97|66.26|65.06|66.3|65.1|66.17|64.97|142
1695207300000|2023-09-20 10:55:00|66.25|65.05|66.26|65.06|66.31|65.11|66.15|64.95|99
1695207600000|2023-09-20 11:00:00|66.25|65.05|66.15|64.95|66.28|65.08|66.15|64.95|104
1695207900000|2023-09-20 11:05:00|66.17|64.97|66.16|64.96|66.19|64.99|66.11|64.91|66
1695208200000|2023-09-20 11:10:00|66.17|64.97|66.23|65.03|66.27|65.07|66.16|64.96|77
1695208500000|2023-09-20 11:15:00|66.22|65.02|66.26|65.06|66.26|65.06|66.11|64.91|152
1695208800000|2023-09-20 11:20:00|66.25|65.05|66.22|65.02|66.31|65.11|66.22|65.02|159
1695209100000|2023-09-20 11:25:00|66.23|65.03|66.22|65.02|66.27|65.07|66.21|65.01|119
1695209400000|2023-09-20 11:30:00|66.23|65.03|66.15|64.95|66.31|65.11|66.15|64.95|118
1695209700000|2023-09-20 11:35:00|66.14|64.94|66.15|64.95|66.15|64.95|66.09|64.89|61
1695210000000|2023-09-20 11:40:00|66.18|64.98|66.22|65.02|66.23|65.03|66.14|64.94|93
1695210300000|2023-09-20 11:45:00|66.23|65.03|66.24|65.04|66.25|65.05|66.19|64.99|65
1695210600000|2023-09-20 11:50:00|66.23|65.03|66.2|65|66.23|65.03|66.18|64.98|39
1695210900000|2023-09-20 11:55:00|66.19|64.99|66.11|64.91|66.21|65.01|66.09|64.89|39
1695211200000|2023-09-20 12:00:00|66.1|64.9|66.01|64.81|66.15|64.95|66.01|64.81|114
1695211500000|2023-09-20 12:05:00|66|64.8|66.06|64.86|66.07|64.87|66|64.8|81
1695211800000|2023-09-20 12:10:00|66.05|64.85|65.99|64.79|66.05|64.85|65.93|64.73|87
1695212100000|2023-09-20 12:15:00|65.98|64.78|66.04|64.84|66.04|64.84|65.95|64.75|30
1695212400000|2023-09-20 12:20:00|66.03|64.83|65.89|64.69|66.07|64.87|65.78|64.58|151
1695212700000|2023-09-20 12:25:00|65.88|64.68|65.7|64.5|65.93|64.73|65.51|64.31|313
1695213000000|2023-09-20 12:30:00|65.69|64.49|65.66|64.46|65.73|64.53|65.58|64.38|206
1695213300000|2023-09-20 12:35:00|65.65|64.45|65.31|64.11|65.66|64.46|65.16|63.96|315
1695213600000|2023-09-20 12:40:00|65.3|64.1|65.32|64.12|65.38|64.18|65.28|64.08|252
1695213900000|2023-09-20 12:45:00|65.33|64.13|65.32|64.12|65.38|64.18|65.21|64.01|175
1695214200000|2023-09-20 12:50:00|65.33|64.13|65.43|64.23|65.48|64.28|65.29|64.09|156
1695214500000|2023-09-20 12:55:00|65.42|64.22|65.44|64.24|65.54|64.34|65.38|64.18|153
1695214800000|2023-09-20 13:00:00|65.43|64.23|65.49|64.29|65.53|64.33|65.36|64.16|194
1695215100000|2023-09-20 13:05:00|65.48|64.28|65.35|64.15|65.49|64.29|65.27|64.07|175
1695215400000|2023-09-20 13:10:00|65.36|64.16|65.25|64.05|65.36|64.16|65.17|63.97|157
1695215700000|2023-09-20 13:15:00|65.26|64.06|65.2|64|65.27|64.07|65.19|63.99|157
1695216000000|2023-09-20 13:20:00|65.21|64.01|65.05|63.85|65.28|64.08|65.02|63.82|248
1695216300000|2023-09-20 13:25:00|65.04|63.84|65.05|63.85|65.11|63.91|64.86|63.66|263
1695216600000|2023-09-20 13:30:00|65.06|63.86|65.09|63.89|65.21|64.01|64.97|63.77|218
1695216900000|2023-09-20 13:35:00|65.08|63.88|65.18|63.98|65.29|64.09|65.02|63.82|272
1695217200000|2023-09-20 13:40:00|65.17|63.97|65.09|63.89|65.26|64.06|65.08|63.88|169
1695217500000|2023-09-20 13:45:00|65.1|63.9|65.33|64.13|65.36|64.16|64.95|63.75|498
1695217800000|2023-09-20 13:50:00|65.34|64.14|65.39|64.19|65.46|64.26|65.23|64.03|362
1695218100000|2023-09-20 13:55:00|65.38|64.18|65.34|64.14|65.41|64.21|65.26|64.06|262
1695218400000|2023-09-20 14:00:00|65.35|64.15|65.51|64.31|65.58|64.38|65.26|64.06|338
1695218700000|2023-09-20 14:05:00|65.53|64.33|65.39|64.19|65.59|64.39|65.33|64.13|355
1695219000000|2023-09-20 14:10:00|65.4|64.2|65.23|64.03|65.48|64.28|65.22|64.02|201
1695219300000|2023-09-20 14:15:00|65.22|64.02|64.98|63.78|65.24|64.04|64.94|63.74|371
1695219600000|2023-09-20 14:20:00|64.99|63.79|65.18|63.98|65.33|64.13|64.98|63.78|445
1695219900000|2023-09-20 14:25:00|65.19|63.99|65.29|64.09|65.36|64.16|65.18|63.98|288
1695220200000|2023-09-20 14:30:00|65.29|64.09|65.29|64.09|65.35|64.15|65.24|64.04|207
1695220500000|2023-09-20 14:35:00|65.3|64.1|65.32|64.12|65.35|64.15|65.28|64.08|177
1695220800000|2023-09-20 14:40:00|65.33|64.13|65.4|64.2|65.41|64.21|65.28|64.08|152
1695221100000|2023-09-20 14:45:00|65.42|64.22|65.35|64.15|65.45|64.25|65.29|64.09|179
1695221400000|2023-09-20 14:50:00|65.34|64.14|65.09|63.89|65.37|64.17|65.06|63.86|217
1695221700000|2023-09-20 14:55:00|65.08|63.88|65.09|63.89|65.22|64.02|65.05|63.85|290
1695222000000|2023-09-20 15:00:00|65.1|63.9|65.04|63.84|65.1|63.9|64.95|63.75|223
1695222300000|2023-09-20 15:05:00|65.03|63.83|65.05|63.85|65.07|63.87|64.89|63.69|251
1695222600000|2023-09-20 15:10:00|65.06|63.86|64.98|63.78|65.09|63.89|64.89|63.69|200
1695222900000|2023-09-20 15:15:00|64.97|63.77|65.15|63.95|65.16|63.96|64.96|63.76|96
1695223200000|2023-09-20 15:20:00|65.14|63.94|64.98|63.78|65.15|63.95|64.98|63.78|86
1695223500000|2023-09-20 15:25:00|64.97|63.77|65.01|63.81|65.02|63.82|64.94|63.74|90
1695223800000|2023-09-20 15:30:00|65.02|63.82|65.11|63.91|65.19|63.99|65|63.8|178
1695224100000|2023-09-20 15:35:00|65.1|63.9|65.12|63.92|65.17|63.97|65.07|63.87|155
1695224400000|2023-09-20 15:40:00|65.11|63.91|65.25|64.05|65.27|64.07|65.11|63.91|177
1695224700000|2023-09-20 15:45:00|65.24|64.04|65.32|64.12|65.36|64.16|65.24|64.04|144
1695225000000|2023-09-20 15:50:00|65.31|64.11|65.37|64.17|65.39|64.19|65.3|64.1|71
1695225300000|2023-09-20 15:55:00|65.38|64.18|65.4|64.2|65.42|64.22|65.36|64.16|109
1695225600000|2023-09-20 16:00:00|65.39|64.19|65.37|64.17|65.41|64.21|65.33|64.13|128
1695225900000|2023-09-20 16:05:00|65.36|64.16|65.25|64.05|65.36|64.16|65.25|64.05|33
1695226200000|2023-09-20 16:10:00|65.24|64.04|65.28|64.08|65.34|64.14|65.21|64.01|140
1695226500000|2023-09-20 16:15:00|65.27|64.07|65.37|64.17|65.43|64.23|65.27|64.07|117
1695226800000|2023-09-20 16:20:00|65.35|64.15|65.27|64.07|65.41|64.21|65.21|64.01|194
1695227100000|2023-09-20 16:25:00|65.28|64.08|65.27|64.07|65.31|64.11|65.22|64.02|75
1695227400000|2023-09-20 16:30:00|65.28|64.08|65.27|64.07|65.28|64.08|65.23|64.03|51
1695227700000|2023-09-20 16:35:00|65.28|64.08|65.4|64.2|65.48|64.28|65.28|64.08|109
1695228000000|2023-09-20 16:40:00|65.39|64.19|65.4|64.2|65.44|64.24|65.36|64.16|83
1695228300000|2023-09-20 16:45:00|65.41|64.21|65.47|64.27|65.48|64.28|65.4|64.2|91
1695228600000|2023-09-20 16:50:00|65.46|64.26|65.38|64.18|65.47|64.27|65.38|64.18|43
1695228900000|2023-09-20 16:55:00|65.39|64.19|65.37|64.17|65.5|64.3|65.32|64.12|146
1695229200000|2023-09-20 17:00:00|65.38|64.18|65.38|64.18|65.48|64.28|65.36|64.16|112
1695229500000|2023-09-20 17:05:00|65.37|64.17|65.47|64.27|65.49|64.29|65.33|64.13|88
1695229800000|2023-09-20 17:10:00|65.48|64.28|65.53|64.33|65.56|64.36|65.48|64.28|119
1695230100000|2023-09-20 17:15:00|65.54|64.34|65.66|64.46|65.67|64.47|65.53|64.33|162
1695230400000|2023-09-20 17:20:00|65.67|64.47|65.6|64.4|65.69|64.49|65.56|64.36|136
1695230700000|2023-09-20 17:25:00|65.61|64.41|65.67|64.47|65.68|64.48|65.6|64.4|83
1695231000000|2023-09-20 17:30:00|65.68|64.48|65.72|64.52|65.72|64.52|65.63|64.43|50
1695231300000|2023-09-20 17:35:00|65.71|64.51|65.58|64.38|65.71|64.51|65.56|64.36|86
1695231600000|2023-09-20 17:40:00|65.57|64.37|65.5|64.3|65.59|64.39|65.36|64.16|225
1695231900000|2023-09-20 17:45:00|65.49|64.29|65.56|64.36|65.6|64.4|65.49|64.29|90
1695232200000|2023-09-20 17:50:00|65.57|64.37|65.63|64.43|65.72|64.52|65.57|64.37|113
1695232500000|2023-09-20 17:55:00|65.62|64.42|65.59|64.39|65.69|64.49|65.59|64.39|92
1695232800000|2023-09-20 18:00:00|65.61|64.41|65.66|64.46|65.79|64.59|65.34|64.14|420
1695233100000|2023-09-20 18:05:00|65.67|64.47|65.69|64.49|65.81|64.61|65.59|64.39|291
1695233400000|2023-09-20 18:10:00|65.67|64.47|65.71|64.51|65.76|64.56|65.62|64.42|154
1695233700000|2023-09-20 18:15:00|65.7|64.5|65.8|64.6|65.85|64.65|65.66|64.46|188
1695234000000|2023-09-20 18:20:00|65.79|64.59|65.92|64.72|65.96|64.76|65.77|64.57|126
1695234300000|2023-09-20 18:25:00|65.91|64.71|65.85|64.65|65.95|64.75|65.84|64.64|110
1695234600000|2023-09-20 18:30:00|65.86|64.66|66.05|64.85|66.18|64.98|65.78|64.58|305
1695234900000|2023-09-20 18:35:00|66.06|64.86|65.89|64.69|66.16|64.96|65.83|64.63|310
1695235200000|2023-09-20 18:40:00|65.88|64.68|65.85|64.65|65.92|64.72|65.61|64.41|315
1695235500000|2023-09-20 18:45:00|65.84|64.64|65.7|64.5|65.9|64.7|65.69|64.49|209
1695235800000|2023-09-20 18:50:00|65.71|64.51|65.71|64.51|65.73|64.53|65.61|64.41|214
1695236100000|2023-09-20 18:55:00|65.7|64.5|65.75|64.55|65.84|64.64|65.69|64.49|137
1695236400000|2023-09-20 19:00:00|65.74|64.54|65.67|64.47|65.78|64.58|65.66|64.46|125
1695236700000|2023-09-20 19:05:00|65.66|64.46|65.59|64.39|65.67|64.47|65.58|64.38|152
1695237000000|2023-09-20 19:10:00|65.6|64.4|65.4|64.2|65.6|64.4|65.4|64.2|157
1695237300000|2023-09-20 19:15:00|65.41|64.21|64.31|63.11|65.49|64.29|63.95|62.75|442
1695237600000|2023-09-20 19:20:00|64.32|63.12|64.67|63.47|64.72|63.52|64.22|63.02|455
1695237900000|2023-09-20 19:25:00|64.66|63.46|64.97|63.77|64.99|63.79|64.66|63.46|296
1695238200000|2023-09-20 19:30:00|64.98|63.78|64.85|63.65|64.98|63.78|64.78|63.58|270
1695238500000|2023-09-20 19:35:00|64.84|63.64|64.87|63.67|64.89|63.69|64.66|63.46|319
1695238800000|2023-09-20 19:40:00|64.88|63.68|64.85|63.65|65|63.8|64.83|63.63|148
1695239100000|2023-09-20 19:45:00|64.84|63.64|64.84|63.64|64.85|63.65|64.63|63.43|257
1695239400000|2023-09-20 19:50:00|64.82|63.62|64.85|63.65|64.96|63.76|64.79|63.59|161
1695239700000|2023-09-20 19:55:00|64.86|63.66|64.71|63.51|64.91|63.71|64.69|63.49|145
1695240000000|2023-09-20 20:00:00|64.7|63.5|64.81|63.61|64.86|63.66|64.69|63.49|253
1695240300000|2023-09-20 20:05:00|64.8|63.6|64.82|63.62|64.82|63.62|64.74|63.54|92
1695240600000|2023-09-20 20:10:00|64.81|63.61|64.89|63.69|64.95|63.75|64.79|63.59|88
1695240900000|2023-09-20 20:15:00|64.88|63.68|64.86|63.66|64.94|63.74|64.8|63.6|130
1695241200000|2023-09-20 20:20:00|64.87|63.67|64.89|63.69|64.9|63.7|64.81|63.61|80
1695241500000|2023-09-20 20:25:00|64.9|63.7|64.87|63.67|64.93|63.73|64.87|63.67|55
1695241800000|2023-09-20 20:30:00|64.86|63.66|64.81|63.61|64.87|63.67|64.78|63.58|75
1695242100000|2023-09-20 20:35:00|64.82|63.62|64.88|63.68|64.88|63.68|64.81|63.61|116
1695242400000|2023-09-20 20:40:00|64.89|63.69|64.94|63.74|64.95|63.75|64.85|63.65|53
1695242700000|2023-09-20 20:45:00|64.96|63.76|65.06|63.86|65.06|63.86|64.94|63.74|89
1695243000000|2023-09-20 20:50:00|65.07|63.87|65.04|63.84|65.07|63.87|64.94|63.74|84
1695243300000|2023-09-20 20:55:00|65.03|63.83|65.08|63.88|65.08|63.88|64.99|63.79|59
1695243600000|2023-09-20 21:00:00|65.09|63.89|65.03|63.83|65.09|63.89|64.97|63.77|61
1695243900000|2023-09-20 21:05:00|65.04|63.84|65.09|63.89|65.09|63.89|65|63.8|25
1695244200000|2023-09-20 21:10:00|65.1|63.9|65.12|63.92|65.13|63.93|65.05|63.85|35
1695244500000|2023-09-20 21:15:00|65.11|63.91|65.36|64.16|65.36|64.16|65.11|63.91|74
1695244800000|2023-09-20 21:20:00|65.35|64.15|65.44|64.24|65.45|64.25|65.3|64.1|76
1695245100000|2023-09-20 21:25:00|65.45|64.25|65.35|64.15|65.45|64.25|65.34|64.14|47
1695245400000|2023-09-20 21:30:00|65.36|64.16|65.4|64.2|65.4|64.2|65.36|64.16|29
1695245700000|2023-09-20 21:35:00|65.41|64.21|65.45|64.25|65.45|64.25|65.39|64.19|21
1695246000000|2023-09-20 21:40:00|65.46|64.26|65.48|64.28|65.51|64.31|65.46|64.26|18
1695246300000|2023-09-20 21:45:00|65.49|64.29|65.45|64.25|65.49|64.29|65.44|64.24|19
1695246600000|2023-09-20 21:50:00|65.44|64.24|65.4|64.2|65.44|64.24|65.31|64.11|46
1695246900000|2023-09-20 21:55:00|65.41|64.21|65.28|64.08|65.44|64.24|65.24|64.04|61
1695247200000|2023-09-20 22:00:00|65.27|64.07|65.22|64.02|65.35|64.15|65.21|64.01|164
1695247500000|2023-09-20 22:05:00|65.21|64.01|65.19|63.99|65.21|64.01|65.12|63.92|104
1695247800000|2023-09-20 22:10:00|65.2|64|65.2|64|65.28|64.08|65.18|63.98|141
1695248100000|2023-09-20 22:15:00|65.21|64.01|65.16|63.96|65.25|64.05|65.14|63.94|158
1695248400000|2023-09-20 22:20:00|65.17|63.97|65.22|64.02|65.23|64.03|65.14|63.94|108
1695248700000|2023-09-20 22:25:00|65.23|64.03|65.24|64.04|65.27|64.07|65.19|63.99|84
1695249000000|2023-09-20 22:30:00|65.23|64.03|65.12|63.92|65.23|64.03|65.11|63.91|73
1695249300000|2023-09-20 22:35:00|65.11|63.91|65.23|64.03|65.26|64.06|65.1|63.9|118
1695249600000|2023-09-20 22:40:00|65.24|64.04|65.2|64|65.25|64.05|65.17|63.97|64
1695249900000|2023-09-20 22:45:00|65.19|63.99|65.23|64.03|65.28|64.08|65.15|63.95|92
1695250200000|2023-09-20 22:50:00|65.24|64.04|65.13|63.93|65.25|64.05|65.1|63.9|92
1695250500000|2023-09-20 22:55:00|65.12|63.92|65.09|63.89|65.12|63.92|65.07|63.87|77
1695250800000|2023-09-20 23:00:00|65.1|63.9|65.08|63.88|65.13|63.93|65.05|63.85|102
1695251100000|2023-09-20 23:05:00|65.07|63.87|65.01|63.81|65.1|63.9|64.97|63.77|90
1695251400000|2023-09-20 23:10:00|65|63.8|65.05|63.85|65.05|63.85|64.99|63.79|57
1695251700000|2023-09-20 23:15:00|65.04|63.84|65.2|64|65.2|64|64.98|63.78|95
1695252000000|2023-09-20 23:20:00|65.19|63.99|65.08|63.88|65.2|64|65.08|63.88|59
1695252300000|2023-09-20 23:25:00|65.09|63.89|65.16|63.96|65.18|63.98|65.08|63.88|92
1695252600000|2023-09-20 23:30:00|65.17|63.97|65.17|63.97|65.18|63.98|65.11|63.91|80
1695252900000|2023-09-20 23:35:00|65.16|63.96|65.13|63.93|65.16|63.96|65.1|63.9|100
1695253200000|2023-09-20 23:40:00|65.12|63.92|65.16|63.96|65.17|63.97|65.11|63.91|44
1695253500000|2023-09-20 23:45:00|65.15|63.95|65.22|64.02|65.23|64.03|65.11|63.91|93
1695253800000|2023-09-20 23:50:00|65.21|64.01|65.12|63.92|65.25|64.05|65.12|63.92|75
1695254100000|2023-09-20 23:55:00|65.11|63.91|65.17|63.97|65.2|64|65.11|63.91|77
1695254400000|2023-09-21 00:00:00|65.18|63.98|65.14|63.94|65.2|64|65.09|63.89|176
1695254700000|2023-09-21 00:05:00|65.15|63.95|65.16|63.96|65.22|64.02|65.08|63.88|188
1695255000000|2023-09-21 00:10:00|65.17|63.97|65.21|64.01|65.22|64.02|65.13|63.93|127
1695255300000|2023-09-21 00:15:00|65.2|64|65.15|63.95|65.21|64.01|65.07|63.87|174
1695255600000|2023-09-21 00:20:00|65.14|63.94|65.24|64.04|65.29|64.09|65.14|63.94|152
1695255900000|2023-09-21 00:25:00|65.25|64.05|65.34|64.14|65.35|64.15|65.23|64.03|123
1695256200000|2023-09-21 00:30:00|65.33|64.13|65.37|64.17|65.38|64.18|65.28|64.08|127
1695256500000|2023-09-21 00:35:00|65.38|64.18|65.49|64.29|65.61|64.41|65.38|64.18|186
1695256800000|2023-09-21 00:40:00|65.5|64.3|65.59|64.39|65.61|64.41|65.47|64.27|120
1695257100000|2023-09-21 00:45:00|65.6|64.4|65.61|64.41|65.62|64.42|65.54|64.34|204
1695257400000|2023-09-21 00:50:00|65.62|64.42|65.35|64.15|65.63|64.43|65.33|64.13|183
1695257700000|2023-09-21 00:55:00|65.34|64.14|65.38|64.18|65.41|64.21|65.33|64.13|226
1695258000000|2023-09-21 01:00:00|65.37|64.17|65.33|64.13|65.44|64.24|65.3|64.1|219
1695258300000|2023-09-21 01:05:00|65.32|64.12|65.15|63.95|65.37|64.17|65.11|63.91|188
1695258600000|2023-09-21 01:10:00|65.14|63.94|65.2|64|65.22|64.02|65.11|63.91|213
1695258900000|2023-09-21 01:15:00|65.19|63.99|65.21|64.01|65.39|64.19|65.19|63.99|202
1695259200000|2023-09-21 01:20:00|65.2|64|65.13|63.93|65.21|64.01|65.11|63.91|173
1695259500000|2023-09-21 01:25:00|65.12|63.92|65.05|63.85|65.2|64|65.04|63.84|140
1695259800000|2023-09-21 01:30:00|65.06|63.86|65.14|63.94|65.15|63.95|65.04|63.84|116
1695260100000|2023-09-21 01:35:00|65.13|63.93|65.11|63.91|65.24|64.04|65.09|63.89|189
1695260400000|2023-09-21 01:40:00|65.1|63.9|65.12|63.92|65.14|63.94|65|63.8|170
1695260700000|2023-09-21 01:45:00|65.11|63.91|65.14|63.94|65.21|64.01|65.11|63.91|129
1695261000000|2023-09-21 01:50:00|65.12|63.92|65.19|63.99|65.22|64.02|65.09|63.89|111
1695261300000|2023-09-21 01:55:00|65.2|64|65.21|64.01|65.24|64.04|65.15|63.95|92
1695261600000|2023-09-21 02:00:00|65.22|64.02|65.35|64.15|65.35|64.15|65.2|64|112
1695261900000|2023-09-21 02:05:00|65.36|64.16|65.37|64.17|65.38|64.18|65.28|64.08|144
1695262200000|2023-09-21 02:10:00|65.36|64.16|65.41|64.21|65.45|64.25|65.34|64.14|119
1695262500000|2023-09-21 02:15:00|65.42|64.22|65.36|64.16|65.42|64.22|65.31|64.11|107
1695262800000|2023-09-21 02:20:00|65.37|64.17|65.16|63.96|65.42|64.22|65.14|63.94|164
1695263100000|2023-09-21 02:25:00|65.17|63.97|65.19|63.99|65.23|64.03|65.08|63.88|143
1695263400000|2023-09-21 02:30:00|65.18|63.98|65.18|63.98|65.23|64.03|65.14|63.94|99
1695263700000|2023-09-21 02:35:00|65.16|63.96|65.17|63.97|65.2|64|65.09|63.89|111
1695264000000|2023-09-21 02:40:00|65.16|63.96|65.1|63.9|65.27|64.07|65.1|63.9|148
1695264300000|2023-09-21 02:45:00|65.09|63.89|65.16|63.96|65.18|63.98|65.07|63.87|61
1695264600000|2023-09-21 02:50:00|65.17|63.97|65.21|64.01|65.21|64.01|65.14|63.94|62
1695264900000|2023-09-21 02:55:00|65.23|64.03|65.21|64.01|65.26|64.06|65.2|64|82
1695265200000|2023-09-21 03:00:00|65.24|64.04|65.34|64.14|65.36|64.16|65.23|64.03|114
1695265500000|2023-09-21 03:05:00|65.33|64.13|65.34|64.14|65.39|64.19|65.31|64.11|59
1695265800000|2023-09-21 03:10:00|65.33|64.13|65.32|64.12|65.34|64.14|65.3|64.1|63
1695266100000|2023-09-21 03:15:00|65.33|64.13|65.28|64.08|65.34|64.14|65.25|64.05|60
1695266400000|2023-09-21 03:20:00|65.29|64.09|65.3|64.1|65.31|64.11|65.27|64.07|14
1695266700000|2023-09-21 03:25:00|65.31|64.11|65.45|64.25|65.45|64.25|65.3|64.1|64
1695267000000|2023-09-21 03:30:00|65.44|64.24|65.42|64.22|65.45|64.25|65.37|64.17|90
1695267300000|2023-09-21 03:35:00|65.43|64.23|65.54|64.34|65.57|64.37|65.42|64.22|120
1695267600000|2023-09-21 03:40:00|65.55|64.35|65.53|64.33|65.57|64.37|65.52|64.32|59
1695267900000|2023-09-21 03:45:00|65.52|64.32|65.47|64.27|65.54|64.34|65.44|64.24|97
1695268200000|2023-09-21 03:50:00|65.48|64.28|65.45|64.25|65.52|64.32|65.44|64.24|50
1695268500000|2023-09-21 03:55:00|65.46|64.26|65.54|64.34|65.55|64.35|65.44|64.24|70
1695268800000|2023-09-21 04:00:00|65.55|64.35|65.43|64.23|65.56|64.36|65.43|64.23|127
1695269100000|2023-09-21 04:05:00|65.42|64.22|65.44|64.24|65.45|64.25|65.37|64.17|96
1695269400000|2023-09-21 04:10:00|65.43|64.23|65.45|64.25|65.46|64.26|65.39|64.19|103
1695269700000|2023-09-21 04:15:00|65.44|64.24|65.5|64.3|65.53|64.33|65.43|64.23|107
1695270000000|2023-09-21 04:20:00|65.49|64.29|65.39|64.19|65.49|64.29|65.37|64.17|27
1695270300000|2023-09-21 04:25:00|65.4|64.2|65.35|64.15|65.45|64.25|65.35|64.15|88
1695270600000|2023-09-21 04:30:00|65.36|64.16|65.35|64.15|65.4|64.2|65.35|64.15|49
1695270900000|2023-09-21 04:35:00|65.36|64.16|65.45|64.25|65.47|64.27|65.36|64.16|107
1695271200000|2023-09-21 04:40:00|65.46|64.26|65.51|64.31|65.51|64.31|65.45|64.25|54
1695271500000|2023-09-21 04:45:00|65.5|64.3|65.39|64.19|65.52|64.32|65.35|64.15|88
1695271800000|2023-09-21 04:50:00|65.4|64.2|65.34|64.14|65.46|64.26|65.29|64.09|54
1695272100000|2023-09-21 04:55:00|65.33|64.13|65.34|64.14|65.34|64.14|65.28|64.08|47
1695272400000|2023-09-21 05:00:00|65.33|64.13|65.29|64.09|65.33|64.13|65.22|64.02|138
1695272700000|2023-09-21 05:05:00|65.28|64.08|65.19|63.99|65.3|64.1|65.17|63.97|98
1695273000000|2023-09-21 05:10:00|65.18|63.98|65.17|63.97|65.2|64|65.15|63.95|61
1695273300000|2023-09-21 05:15:00|65.18|63.98|65.15|63.95|65.22|64.02|65.11|63.91|48
1695273600000|2023-09-21 05:20:00|65.14|63.94|65.12|63.92|65.17|63.97|65.11|63.91|48
1695273900000|2023-09-21 05:25:00|65.11|63.91|64.95|63.75|65.13|63.93|64.84|63.64|161
1695274200000|2023-09-21 05:30:00|64.96|63.76|65.02|63.82|65.07|63.87|64.96|63.76|124
1695274500000|2023-09-21 05:35:00|65.01|63.81|65.05|63.85|65.08|63.88|64.96|63.76|87
1695274800000|2023-09-21 05:40:00|65.06|63.86|65.12|63.92|65.14|63.94|65.05|63.85|105
1695275100000|2023-09-21 05:45:00|65.14|63.94|65.07|63.87|65.15|63.95|65.07|63.87|101
1695275400000|2023-09-21 05:50:00|65.06|63.86|65.12|63.92|65.17|63.97|65.03|63.83|107
1695275700000|2023-09-21 05:55:00|65.13|63.93|65.12|63.92|65.16|63.96|65.11|63.91|101
1695276000000|2023-09-21 06:00:00|65.11|63.91|65.01|63.81|65.12|63.92|64.98|63.78|70
1695276300000|2023-09-21 06:05:00|64.99|63.79|64.83|63.63|65.01|63.81|64.75|63.55|124
1695276600000|2023-09-21 06:10:00|64.82|63.62|64.89|63.69|64.89|63.69|64.81|63.61|129
1695276900000|2023-09-21 06:15:00|64.88|63.68|64.85|63.65|64.96|63.76|64.83|63.63|137
1695277200000|2023-09-21 06:20:00|64.86|63.66|64.89|63.69|64.9|63.7|64.81|63.61|115
1695277500000|2023-09-21 06:25:00|64.88|63.68|64.76|63.56|64.95|63.75|64.76|63.56|109
1695277800000|2023-09-21 06:30:00|64.77|63.57|64.89|63.69|64.96|63.76|64.76|63.56|183
1695278100000|2023-09-21 06:35:00|64.9|63.7|64.9|63.7|64.95|63.75|64.86|63.66|78
1695278400000|2023-09-21 06:40:00|64.92|63.72|64.97|63.77|64.97|63.77|64.88|63.68|106
1695278700000|2023-09-21 06:45:00|64.96|63.76|65.06|63.86|65.08|63.88|64.95|63.75|73
1695279000000|2023-09-21 06:50:00|65.07|63.87|65.09|63.89|65.09|63.89|65.01|63.81|46
1695279300000|2023-09-21 06:55:00|65.08|63.88|65.11|63.91|65.11|63.91|65.06|63.86|52
1695279600000|2023-09-21 07:00:00|65.1|63.9|65.08|63.88|65.11|63.91|65.08|63.88|36
1695279900000|2023-09-21 07:05:00|65.07|63.87|65.01|63.81|65.08|63.88|64.99|63.79|87
1695280200000|2023-09-21 07:10:00|65|63.8|65.02|63.82|65.05|63.85|64.98|63.78|62
1695280500000|2023-09-21 07:15:00|65.01|63.81|64.99|63.79|65.02|63.82|64.96|63.76|35
1695280800000|2023-09-21 07:20:00|64.98|63.78|64.98|63.78|64.99|63.79|64.93|63.73|37
1695281100000|2023-09-21 07:25:00|64.97|63.77|65.02|63.82|65.03|63.83|64.93|63.73|45
1695281400000|2023-09-21 07:30:00|65.06|63.86|65|63.8|65.07|63.87|64.93|63.73|62
1695281700000|2023-09-21 07:35:00|64.99|63.79|64.94|63.74|64.99|63.79|64.92|63.72|48
1695282000000|2023-09-21 07:40:00|64.93|63.73|64.93|63.73|64.94|63.74|64.92|63.72|31
1695282300000|2023-09-21 07:45:00|64.92|63.72|64.86|63.66|64.93|63.73|64.76|63.56|117
1695282600000|2023-09-21 07:50:00|64.85|63.65|64.87|63.67|64.92|63.72|64.85|63.65|70
1695282900000|2023-09-21 07:55:00|64.86|63.66|64.89|63.69|64.91|63.71|64.83|63.63|69
1695283200000|2023-09-21 08:00:00|64.9|63.7|64.91|63.71|64.91|63.71|64.83|63.63|116
1695283500000|2023-09-21 08:05:00|64.9|63.7|64.94|63.74|64.97|63.77|64.88|63.68|91
1695283800000|2023-09-21 08:10:00|64.96|63.76|65.04|63.84|65.05|63.85|64.94|63.74|131
1695284100000|2023-09-21 08:15:00|65.03|63.83|64.9|63.7|65.05|63.85|64.9|63.7|102
1695284400000|2023-09-21 08:20:00|64.91|63.71|64.83|63.63|64.92|63.72|64.71|63.51|109
1695284700000|2023-09-21 08:25:00|64.81|63.61|64.82|63.62|64.86|63.66|64.73|63.53|137
1695285000000|2023-09-21 08:30:00|64.81|63.61|64.78|63.58|64.84|63.64|64.78|63.58|77
1695285300000|2023-09-21 08:35:00|64.79|63.59|64.79|63.59|64.9|63.7|64.77|63.57|66
1695285600000|2023-09-21 08:40:00|64.8|63.6|64.76|63.56|64.8|63.6|64.72|63.52|49
1695285900000|2023-09-21 08:45:00|64.75|63.55|64.85|63.65|64.88|63.68|64.74|63.54|139
1695286200000|2023-09-21 08:50:00|64.84|63.64|64.73|63.53|64.86|63.66|64.71|63.51|82
1695286500000|2023-09-21 08:55:00|64.72|63.52|64.57|63.37|64.72|63.52|64.53|63.33|206
1695286800000|2023-09-21 09:00:00|64.56|63.36|64.6|63.4|64.62|63.42|64.49|63.29|180
1695287100000|2023-09-21 09:05:00|64.59|63.39|64.64|63.44|64.68|63.48|64.54|63.34|142
1695287400000|2023-09-21 09:10:00|64.65|63.45|64.71|63.51|64.73|63.53|64.65|63.45|84
1695287700000|2023-09-21 09:15:00|64.7|63.5|64.44|63.24|64.7|63.5|64.44|63.24|133
1695288000000|2023-09-21 09:20:00|64.45|63.25|64.37|63.17|64.45|63.25|64.12|62.92|460
1695288300000|2023-09-21 09:25:00|64.38|63.18|64.24|63.04|64.4|63.2|64.22|63.02|179
1695288600000|2023-09-21 09:30:00|64.25|63.05|64.36|63.16|64.36|63.16|64.14|62.94|202
1695288900000|2023-09-21 09:35:00|64.35|63.15|64.26|63.06|64.35|63.15|64.12|62.92|188
1695289200000|2023-09-21 09:40:00|64.27|63.07|64.43|63.23|64.45|63.25|64.27|63.07|153
1695289500000|2023-09-21 09:45:00|64.42|63.22|64.36|63.16|64.45|63.25|64.32|63.12|172
1695289800000|2023-09-21 09:50:00|64.37|63.17|64.38|63.18|64.39|63.19|64.23|63.03|228
1695290100000|2023-09-21 09:55:00|64.37|63.17|64.46|63.26|64.51|63.31|64.31|63.11|186
1695290400000|2023-09-21 10:00:00|64.45|63.25|64.5|63.3|64.57|63.37|64.41|63.21|162
1695290700000|2023-09-21 10:05:00|64.49|63.29|64.44|63.24|64.51|63.31|64.44|63.24|90
1695291000000|2023-09-21 10:10:00|64.43|63.23|64.36|63.16|64.48|63.28|64.36|63.16|56
1695291300000|2023-09-21 10:15:00|64.35|63.15|64.28|63.08|64.36|63.16|64.15|62.95|156
1695291600000|2023-09-21 10:20:00|64.27|63.07|64.35|63.15|64.5|63.3|64.26|63.06|133
1695291900000|2023-09-21 10:25:00|64.36|63.16|64.32|63.12|64.38|63.18|64.29|63.09|113
1695292200000|2023-09-21 10:30:00|64.31|63.11|64.17|62.97|64.32|63.12|64.15|62.95|159
1695292500000|2023-09-21 10:35:00|64.18|62.98|64.18|62.98|64.23|63.03|64.13|62.93|184
1695292800000|2023-09-21 10:40:00|64.21|63.01|64.28|63.08|64.31|63.11|64.15|62.95|133
1695293100000|2023-09-21 10:45:00|64.27|63.07|64.13|62.93|64.28|63.08|64.12|62.92|150
1695293400000|2023-09-21 10:50:00|64.12|62.92|63.85|62.65|64.14|62.94|63.73|62.53|348
1695293700000|2023-09-21 10:55:00|63.86|62.66|63.63|62.43|63.98|62.78|63.53|62.33|415
1695294000000|2023-09-21 11:00:00|63.62|62.42|63.92|62.72|63.92|62.72|63.55|62.35|222
1695294300000|2023-09-21 11:05:00|63.91|62.71|63.96|62.76|64|62.8|63.86|62.66|264
1695294600000|2023-09-21 11:10:00|63.98|62.78|63.96|62.76|63.99|62.79|63.9|62.7|170
1695294900000|2023-09-21 11:15:00|63.97|62.77|64|62.8|64.07|62.87|63.93|62.73|169
1695295200000|2023-09-21 11:20:00|63.99|62.79|63.95|62.75|64.02|62.82|63.92|62.72|145
1695295500000|2023-09-21 11:25:00|63.94|62.74|63.99|62.79|64.05|62.85|63.94|62.74|125
1695295800000|2023-09-21 11:30:00|63.98|62.78|63.99|62.79|64|62.8|63.88|62.68|110
1695296100000|2023-09-21 11:35:00|64|62.8|63.89|62.69|64.01|62.81|63.88|62.68|93
1695296400000|2023-09-21 11:40:00|63.9|62.7|63.96|62.76|64.01|62.81|63.89|62.69|96
1695296700000|2023-09-21 11:45:00|63.97|62.77|64.04|62.84|64.06|62.86|63.94|62.74|81
1695297000000|2023-09-21 11:50:00|64.03|62.83|64.12|62.92|64.13|62.93|64.03|62.83|98
1695297300000|2023-09-21 11:55:00|64.11|62.91|64.14|62.94|64.14|62.94|64.05|62.85|60
1695297600000|2023-09-21 12:00:00|64.13|62.93|64.24|63.04|64.26|63.06|64.11|62.91|92
1695297900000|2023-09-21 12:05:00|64.25|63.05|64.11|62.91|64.25|63.05|64.11|62.91|83
1695298200000|2023-09-21 12:10:00|64.12|62.92|64.14|62.94|64.22|63.02|64.12|62.92|79
1695298500000|2023-09-21 12:15:00|64.15|62.95|64.17|62.97|64.24|63.04|64.12|62.92|83
1695298800000|2023-09-21 12:20:00|64.16|62.96|64.15|62.95|64.18|62.98|64.07|62.87|60
1695299100000|2023-09-21 12:25:00|64.14|62.94|64.18|62.98|64.21|63.01|64.09|62.89|110
1695299400000|2023-09-21 12:30:00|64.17|62.97|64.06|62.86|64.45|63.25|64.06|62.86|324
1695299700000|2023-09-21 12:35:00|64.05|62.85|64.08|62.88|64.2|63|64|62.8|436
1695300000000|2023-09-21 12:40:00|64.1|62.9|64.25|63.05|64.31|63.11|64.07|62.87|229
1695300300000|2023-09-21 12:45:00|64.26|63.06|64.33|63.13|64.35|63.15|64.11|62.91|310
1695300600000|2023-09-21 12:50:00|64.32|63.12|64.32|63.12|64.38|63.18|64.26|63.06|178
1695300900000|2023-09-21 12:55:00|64.31|63.11|64.38|63.18|64.39|63.19|64.27|63.07|121
1695301200000|2023-09-21 13:00:00|64.39|63.19|64.38|63.18|64.43|63.23|64.33|63.13|179
1695301500000|2023-09-21 13:05:00|64.39|63.19|64.38|63.18|64.41|63.21|64.29|63.09|128
1695301800000|2023-09-21 13:10:00|64.39|63.19|64.25|63.05|64.4|63.2|64.21|63.01|153
1695302100000|2023-09-21 13:15:00|64.24|63.04|64.23|63.03|64.25|63.05|64.15|62.95|205
1695302400000|2023-09-21 13:20:00|64.24|63.04|64.23|63.03|64.24|63.04|64.13|62.93|146
1695302700000|2023-09-21 13:25:00|64.22|63.02|64.37|63.17|64.41|63.21|64.18|62.98|117
1695303000000|2023-09-21 13:30:00|64.36|63.16|64.1|62.9|64.38|63.18|63.85|62.65|361
1695303300000|2023-09-21 13:35:00|64.08|62.88|64.08|62.88|64.28|63.08|64.03|62.83|288
1695303600000|2023-09-21 13:40:00|64.09|62.89|64.08|62.88|64.21|63.01|64.02|62.82|271
1695303900000|2023-09-21 13:45:00|64.07|62.87|64.24|63.04|64.25|63.05|64.01|62.81|243
1695304200000|2023-09-21 13:50:00|64.23|63.03|64.26|63.06|64.26|63.06|64.1|62.9|224
1695304500000|2023-09-21 13:55:00|64.25|63.05|64.32|63.12|64.37|63.17|64.24|63.04|317
1695304800000|2023-09-21 14:00:00|64.33|63.13|64.55|63.35|64.59|63.39|64.25|63.05|374
1695305100000|2023-09-21 14:05:00|64.54|63.34|64.73|63.53|64.85|63.65|64.41|63.21|460
1695305400000|2023-09-21 14:10:00|64.74|63.54|64.68|63.48|64.79|63.59|64.58|63.38|328
1695305700000|2023-09-21 14:15:00|64.67|63.47|64.75|63.55|64.76|63.56|64.59|63.39|205
1695306000000|2023-09-21 14:20:00|64.74|63.54|64.92|63.72|64.99|63.79|64.74|63.54|242
1695306300000|2023-09-21 14:25:00|64.91|63.71|64.98|63.78|64.99|63.79|64.91|63.71|140
1695306600000|2023-09-21 14:30:00|64.97|63.77|65.06|63.86|65.07|63.87|64.92|63.72|196
1695306900000|2023-09-21 14:35:00|65.07|63.87|64.91|63.71|65.07|63.87|64.91|63.71|124
1695307200000|2023-09-21 14:40:00|64.92|63.72|65.02|63.82|65.07|63.87|64.91|63.71|131
1695307500000|2023-09-21 14:45:00|65.04|63.84|65.04|63.84|65.06|63.86|64.97|63.77|119
1695307800000|2023-09-21 14:50:00|65.03|63.83|65.08|63.88|65.15|63.95|65.01|63.81|138
1695308100000|2023-09-21 14:55:00|65.09|63.89|65.15|63.95|65.25|64.05|65.08|63.88|98
1695308400000|2023-09-21 15:00:00|65.16|63.96|65.24|64.04|65.26|64.06|65.1|63.9|114
1695308700000|2023-09-21 15:05:00|65.23|64.03|65.21|64.01|65.29|64.09|65.2|64|109
1695309000000|2023-09-21 15:10:00|65.2|64|65.16|63.96|65.31|64.11|65.15|63.95|125
1695309300000|2023-09-21 15:15:00|65.17|63.97|65.07|63.87|65.22|64.02|65.06|63.86|119
1695309600000|2023-09-21 15:20:00|65.08|63.88|65.11|63.91|65.12|63.92|65.06|63.86|107
1695309900000|2023-09-21 15:25:00|65.1|63.9|65.07|63.87|65.13|63.93|65.05|63.85|120
1695310200000|2023-09-21 15:30:00|65.06|63.86|65.09|63.89|65.14|63.94|65.05|63.85|111
1695310500000|2023-09-21 15:35:00|65.08|63.88|65.03|63.83|65.09|63.89|65.02|63.82|77
1695310800000|2023-09-21 15:40:00|65.04|63.84|65.03|63.83|65.07|63.87|64.99|63.79|97
1695311100000|2023-09-21 15:45:00|65.02|63.82|65.2|64|65.21|64.01|64.98|63.78|125
1695311400000|2023-09-21 15:50:00|65.19|63.99|65.21|64.01|65.38|64.18|65.17|63.97|180
1695311700000|2023-09-21 15:55:00|65.22|64.02|65.06|63.86|65.23|64.03|65.05|63.85|89
1695312000000|2023-09-21 16:00:00|65.07|63.87|65.08|63.88|65.12|63.92|65.04|63.84|121
1695312300000|2023-09-21 16:05:00|65.06|63.86|65.19|63.99|65.24|64.04|65.04|63.84|199
1695312600000|2023-09-21 16:10:00|65.21|64.01|65.12|63.92|65.22|64.02|65.11|63.91|190
1695312900000|2023-09-21 16:15:00|65.13|63.93|65.07|63.87|65.14|63.94|65.05|63.85|116
1695313200000|2023-09-21 16:20:00|65.08|63.88|65.14|63.94|65.15|63.95|65.04|63.84|138
1695313500000|2023-09-21 16:25:00|65.15|63.95|65.19|63.99|65.21|64.01|65.06|63.86|86
1695313800000|2023-09-21 16:30:00|65.2|64|65.42|64.22|65.47|64.27|65.17|63.97|170
1695314100000|2023-09-21 16:35:00|65.41|64.21|65.29|64.09|65.44|64.24|65.27|64.07|126
1695314400000|2023-09-21 16:40:00|65.28|64.08|65.32|64.12|65.33|64.13|65.25|64.05|114
1695314700000|2023-09-21 16:45:00|65.31|64.11|65.3|64.1|65.35|64.15|65.25|64.05|135
1695315000000|2023-09-21 16:50:00|65.31|64.11|65.24|64.04|65.33|64.13|65.24|64.04|72
1695315300000|2023-09-21 16:55:00|65.23|64.03|65.2|64|65.31|64.11|65.19|63.99|111
1695315600000|2023-09-21 17:00:00|65.21|64.01|65.3|64.1|65.32|64.12|65.19|63.99|99
1695315900000|2023-09-21 17:05:00|65.31|64.11|65.36|64.16|65.39|64.19|65.3|64.1|97
1695316200000|2023-09-21 17:10:00|65.37|64.17|65.43|64.23|65.46|64.26|65.33|64.13|188
1695316500000|2023-09-21 17:15:00|65.44|64.24|65.43|64.23|65.45|64.25|65.41|64.21|119
1695316800000|2023-09-21 17:20:00|65.42|64.22|65.33|64.13|65.43|64.23|65.3|64.1|115
1695317100000|2023-09-21 17:25:00|65.31|64.11|65.3|64.1|65.34|64.14|65.23|64.03|133
1695317400000|2023-09-21 17:30:00|65.29|64.09|65.21|64.01|65.35|64.15|65.2|64|115
1695317700000|2023-09-21 17:35:00|65.2|64|65.23|64.03|65.25|64.05|65.17|63.97|107
1695318000000|2023-09-21 17:40:00|65.24|64.04|65.23|64.03|65.24|64.04|65.17|63.97|85
1695318300000|2023-09-21 17:45:00|65.22|64.02|65.18|63.98|65.22|64.02|65.16|63.96|72
1695318600000|2023-09-21 17:50:00|65.19|63.99|65.17|63.97|65.21|64.01|65.14|63.94|72
1695318900000|2023-09-21 17:55:00|65.18|63.98|65.11|63.91|65.18|63.98|65.09|63.89|57
1695319200000|2023-09-21 18:00:00|65.13|63.93|65.1|63.9|65.13|63.93|65.02|63.82|155
1695319500000|2023-09-21 18:05:00|65.09|63.89|65.15|63.95|65.18|63.98|65.09|63.89|109
1695319800000|2023-09-21 18:10:00|65.14|63.94|65.14|63.94|65.2|64|65.13|63.93|85
1695320100000|2023-09-21 18:15:00|65.13|63.93|65.1|63.9|65.17|63.97|65.09|63.89|94
1695320400000|2023-09-21 18:20:00|65.11|63.91|65.08|63.88|65.12|63.92|65.04|63.84|61
1695320700000|2023-09-21 18:25:00|65.09|63.89|65.17|63.97|65.19|63.99|65.07|63.87|83
1695321000000|2023-09-21 18:30:00|65.18|63.98|65.19|63.99|65.22|64.02|65.15|63.95|96
1695321300000|2023-09-21 18:35:00|65.2|64|65.23|64.03|65.25|64.05|65.18|63.98|61
1695321600000|2023-09-21 18:40:00|65.24|64.04|65.25|64.05|65.25|64.05|65.22|64.02|8
1695321900000|2023-09-21 18:45:00|65.24|64.04|65.27|64.07|65.29|64.09|65.24|64.04|41
1695322200000|2023-09-21 18:50:00|65.28|64.08|65.34|64.14|65.35|64.15|65.27|64.07|81
1695322500000|2023-09-21 18:55:00|65.33|64.13|65.38|64.18|65.39|64.19|65.32|64.12|100
1695322800000|2023-09-21 19:00:00|65.37|64.17|65.39|64.19|65.4|64.2|65.36|64.16|64
1695323100000|2023-09-21 19:05:00|65.4|64.2|65.33|64.13|65.4|64.2|65.3|64.1|87
1695323400000|2023-09-21 19:10:00|65.34|64.14|65.24|64.04|65.35|64.15|65.23|64.03|94
1695323700000|2023-09-21 19:15:00|65.23|64.03|65.24|64.04|65.27|64.07|65.21|64.01|105
1695324000000|2023-09-21 19:20:00|65.23|64.03|65.31|64.11|65.33|64.13|65.23|64.03|92
1695324300000|2023-09-21 19:25:00|65.33|64.13|65.22|64.02|65.34|64.14|65.22|64.02|66
1695324600000|2023-09-21 19:30:00|65.24|64.04|65.2|64|65.25|64.05|65.16|63.96|65
1695324900000|2023-09-21 19:35:00|65.19|63.99|65.15|63.95|65.2|64|65.15|63.95|12
1695325200000|2023-09-21 19:40:00|65.16|63.96|65.16|63.96|65.19|63.99|65.11|63.91|64
1695325500000|2023-09-21 19:45:00|65.15|63.95|65.17|63.97|65.27|64.07|65.14|63.94|77
1695325800000|2023-09-21 19:50:00|65.16|63.96|65.12|63.92|65.23|64.03|65.12|63.92|124
1695326100000|2023-09-21 19:55:00|65.13|63.93|65.13|63.93|65.19|63.99|65.13|63.93|22
1695326400000|2023-09-21 20:00:00|65.14|63.94|65.08|63.88|65.16|63.96|65.08|63.88|76
1695326700000|2023-09-21 20:05:00|65.07|63.87|65.05|63.85|65.08|63.88|64.97|63.77|45
1695327000000|2023-09-21 20:10:00|65.04|63.84|65.14|63.94|65.15|63.95|65.04|63.84|82
1695327300000|2023-09-21 20:15:00|65.15|63.95|65.25|64.05|65.26|64.06|65.12|63.92|56
1695327600000|2023-09-21 20:20:00|65.24|64.04|65.16|63.96|65.25|64.05|65.15|63.95|76
1695327900000|2023-09-21 20:25:00|65.15|63.95|65.07|63.87|65.16|63.96|64.93|63.73|145
1695328200000|2023-09-21 20:30:00|65.08|63.88|65.17|63.97|65.18|63.98|65.02|63.82|117
1695328500000|2023-09-21 20:35:00|65.18|63.98|65.23|64.03|65.26|64.06|65.15|63.95|107
1695328800000|2023-09-21 20:40:00|65.24|64.04|65.23|64.03|65.31|64.11|65.21|64.01|126
1695329100000|2023-09-21 20:45:00|65.24|64.04|65.29|64.09|65.34|64.14|65.23|64.03|69
1695329400000|2023-09-21 20:50:00|65.3|64.1|65.32|64.12|65.34|64.14|65.3|64.1|54
1695329700000|2023-09-21 20:55:00|65.33|64.13|65.32|64.12|65.33|64.13|65.3|64.1|44
1695330000000|2023-09-21 21:00:00|65.33|64.13|65.37|64.17|65.4|64.2|65.32|64.12|17
1695330300000|2023-09-21 21:05:00|65.36|64.16|65.32|64.12|65.37|64.17|65.32|64.12|28
1695330600000|2023-09-21 21:10:00|65.31|64.11|65.33|64.13|65.35|64.15|65.3|64.1|27
1695330900000|2023-09-21 21:15:00|65.32|64.12|65.27|64.07|65.32|64.12|65.27|64.07|17
1695331200000|2023-09-21 21:20:00|65.28|64.08|65.23|64.03|65.28|64.08|65.23|64.03|8
1695331500000|2023-09-21 21:25:00|65.24|64.04|65.22|64.02|65.25|64.05|65.22|64.02|13
1695331800000|2023-09-21 21:30:00|65.21|64.01|65.12|63.92|65.21|64.01|65.11|63.91|24
1695332100000|2023-09-21 21:35:00|65.13|63.93|65.14|63.94|65.16|63.96|65.1|63.9|33
1695332400000|2023-09-21 21:40:00|65.15|63.95|65.15|63.95|65.16|63.96|65.15|63.95|11
1695332700000|2023-09-21 21:45:00|65.16|63.96|65.18|63.98|65.18|63.98|65.16|63.96|3
1695333000000|2023-09-21 21:50:00|65.17|63.97|65.29|64.09|65.29|64.09|65.17|63.97|43
1695333300000|2023-09-21 21:55:00|65.3|64.1|65.45|64.25|65.46|64.26|65.3|64.1|32
1695333600000|2023-09-21 22:00:00|65.46|64.26|65.31|64.11|65.47|64.27|65.29|64.09|135
1695333900000|2023-09-21 22:05:00|65.3|64.1|65.29|64.09|65.31|64.11|65.23|64.03|60
1695334200000|2023-09-21 22:10:00|65.28|64.08|65.22|64.02|65.29|64.09|65.21|64.01|71
1695334500000|2023-09-21 22:15:00|65.23|64.03|65.3|64.1|65.3|64.1|65.22|64.02|88
1695334800000|2023-09-21 22:20:00|65.31|64.11|65.23|64.03|65.31|64.11|65.2|64|27
1695335100000|2023-09-21 22:25:00|65.22|64.02|65.19|63.99|65.23|64.03|65.14|63.94|77
1695335400000|2023-09-21 22:30:00|65.2|64|65.12|63.92|65.21|64.01|65.11|63.91|69
1695335700000|2023-09-21 22:35:00|65.11|63.91|65.13|63.93|65.19|63.99|65.1|63.9|63
1695336000000|2023-09-21 22:40:00|65.12|63.92|65.12|63.92|65.14|63.94|65.09|63.89|88
1695336300000|2023-09-21 22:45:00|65.13|63.93|65.09|63.89|65.15|63.95|65.09|63.89|50
1695336600000|2023-09-21 22:50:00|65.1|63.9|65.14|63.94|65.14|63.94|65.08|63.88|41
1695336900000|2023-09-21 22:55:00|65.13|63.93|65.11|63.91|65.14|63.94|65.08|63.88|55
1695337200000|2023-09-21 23:00:00|65.12|63.92|65.14|63.94|65.16|63.96|65.11|63.91|61
1695337500000|2023-09-21 23:05:00|65.15|63.95|65.29|64.09|65.31|64.11|65.13|63.93|138
1695337800000|2023-09-21 23:10:00|65.28|64.08|65.18|63.98|65.29|64.09|65.18|63.98|115
1695338100000|2023-09-21 23:15:00|65.17|63.97|65.26|64.06|65.28|64.08|65.1|63.9|107
1695338400000|2023-09-21 23:20:00|65.27|64.07|65.35|64.15|65.36|64.16|65.26|64.06|62
1695338700000|2023-09-21 23:25:00|65.34|64.14|65.33|64.13|65.35|64.15|65.32|64.12|70
1695339000000|2023-09-21 23:30:00|65.32|64.12|65.36|64.16|65.36|64.16|65.31|64.11|25
1695339300000|2023-09-21 23:35:00|65.38|64.18|65.37|64.17|65.39|64.19|65.36|64.16|28
1695339600000|2023-09-21 23:40:00|65.36|64.16|65.28|64.08|65.36|64.16|65.25|64.05|54
1695339900000|2023-09-21 23:45:00|65.29|64.09|65.28|64.08|65.29|64.09|65.21|64.01|86
1695340200000|2023-09-21 23:50:00|65.29|64.09|65.26|64.06|65.33|64.13|65.23|64.03|62
1695340500000|2023-09-21 23:55:00|65.25|64.05|65.34|64.14|65.37|64.17|65.22|64.02|83
1695340800000|2023-09-22 00:00:00|65.33|64.13|65.42|64.22|65.47|64.27|65.26|64.06|144
1695341100000|2023-09-22 00:05:00|65.44|64.24|65.37|64.17|65.44|64.24|65.27|64.07|135
1695341400000|2023-09-22 00:10:00|65.38|64.18|65.19|63.99|65.43|64.23|65.16|63.96|128
1695341700000|2023-09-22 00:15:00|65.18|63.98|65.18|63.98|65.25|64.05|65.13|63.93|178
1695342000000|2023-09-22 00:20:00|65.17|63.97|65.02|63.82|65.23|64.03|65.01|63.81|128
1695342300000|2023-09-22 00:25:00|65.04|63.84|64.9|63.7|65.05|63.85|64.57|63.37|397
1695342600000|2023-09-22 00:30:00|64.89|63.69|65.19|63.99|65.2|64|64.85|63.65|254
1695342900000|2023-09-22 00:35:00|65.2|64|65.32|64.12|65.32|64.12|65.11|63.91|240
1695343200000|2023-09-22 00:40:00|65.33|64.13|65.35|64.15|65.39|64.19|65.27|64.07|138
1695343500000|2023-09-22 00:45:00|65.34|64.14|65.34|64.14|65.39|64.19|65.28|64.08|95
1695343800000|2023-09-22 00:50:00|65.35|64.15|65.51|64.31|65.52|64.32|65.34|64.14|67
1695344100000|2023-09-22 00:55:00|65.52|64.32|65.52|64.32|65.58|64.38|65.51|64.31|135
1695344400000|2023-09-22 01:00:00|65.51|64.31|65.36|64.16|65.53|64.33|65.34|64.14|91
1695344700000|2023-09-22 01:05:00|65.37|64.17|65.35|64.15|65.37|64.17|65.28|64.08|53
1695345000000|2023-09-22 01:10:00|65.34|64.14|65.42|64.22|65.42|64.22|65.27|64.07|108
1695345300000|2023-09-22 01:15:00|65.43|64.23|65.67|64.47|65.82|64.62|65.43|64.23|233
1695345600000|2023-09-22 01:20:00|65.68|64.48|65.7|64.5|65.77|64.57|65.61|64.41|143
1695345900000|2023-09-22 01:25:00|65.69|64.49|65.78|64.58|65.84|64.64|65.69|64.49|232
1695346200000|2023-09-22 01:30:00|65.77|64.57|65.71|64.51|65.83|64.63|65.71|64.51|78
1695346500000|2023-09-22 01:35:00|65.72|64.52|65.71|64.51|65.76|64.56|65.66|64.46|111
1695346800000|2023-09-22 01:40:00|65.72|64.52|65.88|64.68|65.92|64.72|65.72|64.52|144
1695347100000|2023-09-22 01:45:00|65.87|64.67|65.78|64.58|65.89|64.69|65.69|64.49|98
1695347400000|2023-09-22 01:50:00|65.79|64.59|65.74|64.54|65.82|64.62|65.73|64.53|104
1695347700000|2023-09-22 01:55:00|65.75|64.55|65.85|64.65|65.94|64.74|65.74|64.54|103
1695348000000|2023-09-22 02:00:00|65.86|64.66|66.01|64.81|66.01|64.81|65.77|64.57|164
1695348300000|2023-09-22 02:05:00|66|64.8|65.89|64.69|66.5|65.3|65.89|64.69|387
1695348600000|2023-09-22 02:10:00|65.9|64.7|65.83|64.63|65.91|64.71|65.63|64.43|280
1695348900000|2023-09-22 02:15:00|65.84|64.64|65.87|64.67|65.9|64.7|65.8|64.6|146
1695349200000|2023-09-22 02:20:00|65.88|64.68|65.64|64.44|65.88|64.68|65.64|64.44|160
1695349500000|2023-09-22 02:25:00|65.63|64.43|65.71|64.51|65.85|64.65|65.61|64.41|185
1695349800000|2023-09-22 02:30:00|65.7|64.5|65.62|64.42|65.76|64.56|65.6|64.4|123
1695350100000|2023-09-22 02:35:00|65.63|64.43|65.59|64.39|65.67|64.47|65.53|64.33|159
1695350400000|2023-09-22 02:40:00|65.58|64.38|65.46|64.26|65.59|64.39|65.43|64.23|132
1695350700000|2023-09-22 02:45:00|65.47|64.27|65.48|64.28|65.54|64.34|65.45|64.25|115
1695351000000|2023-09-22 02:50:00|65.49|64.29|65.42|64.22|65.51|64.31|65.41|64.21|114
1695351300000|2023-09-22 02:55:00|65.43|64.23|65.36|64.16|65.43|64.23|65.36|64.16|16
1695351600000|2023-09-22 03:00:00|65.34|64.14|65.46|64.26|65.47|64.27|65.34|64.14|114
1695351900000|2023-09-22 03:05:00|65.47|64.27|65.6|64.4|65.63|64.43|65.46|64.26|148
1695352200000|2023-09-22 03:10:00|65.61|64.41|65.7|64.5|65.73|64.53|65.59|64.39|198
1695352500000|2023-09-22 03:15:00|65.69|64.49|65.76|64.56|65.77|64.57|65.65|64.45|136
1695352800000|2023-09-22 03:20:00|65.75|64.55|65.75|64.55|65.79|64.59|65.65|64.45|160
1695353100000|2023-09-22 03:25:00|65.74|64.54|65.7|64.5|65.76|64.56|65.69|64.49|121
1695353400000|2023-09-22 03:30:00|65.71|64.51|65.62|64.42|65.73|64.53|65.6|64.4|75
1695353700000|2023-09-22 03:35:00|65.65|64.45|65.74|64.54|65.74|64.54|65.62|64.42|72
1695354000000|2023-09-22 03:40:00|65.75|64.55|65.65|64.45|65.77|64.57|65.65|64.45|101
1695354300000|2023-09-22 03:45:00|65.64|64.44|65.72|64.52|65.74|64.54|65.64|64.44|108
1695354600000|2023-09-22 03:50:00|65.73|64.53|65.68|64.48|65.77|64.57|65.68|64.48|97
1695354900000|2023-09-22 03:55:00|65.69|64.49|65.68|64.48|65.73|64.53|65.66|64.46|100
1695355200000|2023-09-22 04:00:00|65.69|64.49|65.73|64.53|65.79|64.59|65.61|64.41|64
1695355500000|2023-09-22 04:05:00|65.74|64.54|65.69|64.49|65.76|64.56|65.64|64.44|51
1695355800000|2023-09-22 04:10:00|65.7|64.5|65.64|64.44|65.71|64.51|65.64|64.44|33
1695356100000|2023-09-22 04:15:00|65.65|64.45|65.64|64.44|65.66|64.46|65.63|64.43|51
1695356400000|2023-09-22 04:20:00|65.63|64.43|65.56|64.36|65.64|64.44|65.55|64.35|75
1695356700000|2023-09-22 04:25:00|65.55|64.35|65.57|64.37|65.6|64.4|65.55|64.35|73
1695357000000|2023-09-22 04:30:00|65.56|64.36|65.56|64.36|65.57|64.37|65.53|64.33|33
1695357300000|2023-09-22 04:35:00|65.57|64.37|65.66|64.46|65.71|64.51|65.56|64.36|123
1695357600000|2023-09-22 04:40:00|65.65|64.45|65.59|64.39|65.66|64.46|65.56|64.36|76
1695357900000|2023-09-22 04:45:00|65.57|64.37|65.61|64.41|65.62|64.42|65.55|64.35|46
1695358200000|2023-09-22 04:50:00|65.62|64.42|65.57|64.37|65.62|64.42|65.56|64.36|48
1695358500000|2023-09-22 04:55:00|65.56|64.36|65.57|64.37|65.61|64.41|65.55|64.35|81
1695358800000|2023-09-22 05:00:00|65.58|64.38|65.34|64.14|65.58|64.38|65.21|64.01|113
1695359100000|2023-09-22 05:05:00|65.35|64.15|65.36|64.16|65.4|64.2|65.32|64.12|59
1695359400000|2023-09-22 05:10:00|65.35|64.15|65.32|64.12|65.37|64.17|65.31|64.11|37
1695359700000|2023-09-22 05:15:00|65.33|64.13|65.31|64.11|65.34|64.14|65.31|64.11|56
1695360000000|2023-09-22 05:20:00|65.3|64.1|65.29|64.09|65.31|64.11|65.25|64.05|87
1695360300000|2023-09-22 05:25:00|65.28|64.08|65.22|64.02|65.29|64.09|65.21|64.01|60
1695360600000|2023-09-22 05:30:00|65.23|64.03|65.18|63.98|65.26|64.06|65.14|63.94|54
1695360900000|2023-09-22 05:35:00|65.19|63.99|65.21|64.01|65.21|64.01|65.17|63.97|50
1695361200000|2023-09-22 05:40:00|65.22|64.02|65.33|64.13|65.33|64.13|65.22|64.02|45
1695361500000|2023-09-22 05:45:00|65.35|64.15|65.35|64.15|65.35|64.15|65.29|64.09|54
1695361800000|2023-09-22 05:50:00|65.34|64.14|65.37|64.17|65.37|64.17|65.32|64.12|70
1695362100000|2023-09-22 05:55:00|65.39|64.19|65.39|64.19|65.43|64.23|65.38|64.18|42
1695362400000|2023-09-22 06:00:00|65.4|64.2|65.4|64.2|65.42|64.22|65.31|64.11|119
1695362700000|2023-09-22 06:05:00|65.39|64.19|65.32|64.12|65.4|64.2|65.27|64.07|61
1695363000000|2023-09-22 06:10:00|65.31|64.11|65.21|64.01|65.31|64.11|65.2|64|61
1695363300000|2023-09-22 06:15:00|65.2|64|65.27|64.07|65.31|64.11|65.19|63.99|55
1695363600000|2023-09-22 06:20:00|65.28|64.08|65.24|64.04|65.32|64.12|65.23|64.03|85
1695363900000|2023-09-22 06:25:00|65.23|64.03|65.25|64.05|65.26|64.06|65.22|64.02|16
1695364200000|2023-09-22 06:30:00|65.24|64.04|65.24|64.04|65.32|64.12|65.21|64.01|58
1695364500000|2023-09-22 06:35:00|65.23|64.03|65.19|63.99|65.24|64.04|65.13|63.93|77
1695364800000|2023-09-22 06:40:00|65.21|64.01|65.25|64.05|65.25|64.05|65.19|63.99|38
1695365100000|2023-09-22 06:45:00|65.26|64.06|65.23|64.03|65.27|64.07|65.21|64.01|66
1695365400000|2023-09-22 06:50:00|65.24|64.04|65.26|64.06|65.27|64.07|65.22|64.02|24
1695365700000|2023-09-22 06:55:00|65.27|64.07|65.3|64.1|65.34|64.14|65.26|64.06|59
1695366000000|2023-09-22 07:00:00|65.29|64.09|65.31|64.11|65.31|64.11|65.28|64.08|46
1695366300000|2023-09-22 07:05:00|65.3|64.1|65.32|64.12|65.34|64.14|65.28|64.08|57
1695366600000|2023-09-22 07:10:00|65.33|64.13|65.38|64.18|65.38|64.18|65.31|64.11|36
1695366900000|2023-09-22 07:15:00|65.39|64.19|65.36|64.16|65.39|64.19|65.31|64.11|69
1695367200000|2023-09-22 07:20:00|65.35|64.15|65.25|64.05|65.39|64.19|65.24|64.04|87
1695367500000|2023-09-22 07:25:00|65.24|64.04|65.2|64|65.24|64.04|65.15|63.95|81
1695367800000|2023-09-22 07:30:00|65.22|64.02|65.19|63.99|65.26|64.06|65.19|63.99|77
1695368100000|2023-09-22 07:35:00|65.2|64|65.19|63.99|65.21|64.01|65.14|63.94|49
1695368400000|2023-09-22 07:40:00|65.18|63.98|65.17|63.97|65.25|64.05|65.14|63.94|62
1695368700000|2023-09-22 07:45:00|65.18|63.98|65.31|64.11|65.31|64.11|65.17|63.97|96
1695369000000|2023-09-22 07:50:00|65.3|64.1|65.47|64.27|65.47|64.27|65.25|64.05|143
1695369300000|2023-09-22 07:55:00|65.48|64.28|65.47|64.27|65.54|64.34|65.45|64.25|109
1695369600000|2023-09-22 08:00:00|65.46|64.26|65.55|64.35|65.58|64.38|65.41|64.21|123
1695369900000|2023-09-22 08:05:00|65.57|64.37|65.76|64.56|66.08|64.88|65.5|64.3|393
1695370200000|2023-09-22 08:10:00|65.77|64.57|65.81|64.61|65.84|64.64|65.76|64.56|236
1695370500000|2023-09-22 08:15:00|65.82|64.62|65.71|64.51|65.86|64.66|65.68|64.48|122
1695370800000|2023-09-22 08:20:00|65.7|64.5|65.66|64.46|65.71|64.51|65.62|64.42|98
1695371100000|2023-09-22 08:25:00|65.67|64.47|65.63|64.43|65.68|64.48|65.61|64.41|144
1695371400000|2023-09-22 08:30:00|65.64|64.44|65.69|64.49|65.78|64.58|65.64|64.44|182
1695371700000|2023-09-22 08:35:00|65.7|64.5|65.63|64.43|65.73|64.53|65.61|64.41|135
1695372000000|2023-09-22 08:40:00|65.64|64.44|65.58|64.38|65.67|64.47|65.56|64.36|106
1695372300000|2023-09-22 08:45:00|65.59|64.39|65.66|64.46|65.67|64.47|65.58|64.38|57
1695372600000|2023-09-22 08:50:00|65.67|64.47|65.76|64.56|65.79|64.59|65.65|64.45|143
1695372900000|2023-09-22 08:55:00|65.75|64.55|65.72|64.52|65.76|64.56|65.67|64.47|65
1695373200000|2023-09-22 09:00:00|65.71|64.51|65.55|64.35|65.73|64.53|65.53|64.33|85
1695373500000|2023-09-22 09:05:00|65.54|64.34|65.84|64.64|66.01|64.81|65.51|64.31|359
1695373800000|2023-09-22 09:10:00|65.83|64.63|65.73|64.53|66.06|64.86|65.66|64.46|495
1695374100000|2023-09-22 09:15:00|65.7|64.5|65.64|64.44|65.74|64.54|65.52|64.32|272
1695374400000|2023-09-22 09:20:00|65.65|64.45|65.56|64.36|65.68|64.48|65.56|64.36|108
1695374700000|2023-09-22 09:25:00|65.57|64.37|65.56|64.36|65.62|64.42|65.53|64.33|117
1695375000000|2023-09-22 09:30:00|65.55|64.35|65.48|64.28|65.57|64.37|65.48|64.28|40
1695375300000|2023-09-22 09:35:00|65.49|64.29|65.57|64.37|65.58|64.38|65.49|64.29|59
1695375600000|2023-09-22 09:40:00|65.56|64.36|65.57|64.37|65.59|64.39|65.52|64.32|58
1695375900000|2023-09-22 09:45:00|65.58|64.38|65.57|64.37|65.62|64.42|65.55|64.35|29
1695376200000|2023-09-22 09:50:00|65.58|64.38|65.61|64.41|65.63|64.43|65.57|64.37|66
1695376500000|2023-09-22 09:55:00|65.6|64.4|65.65|64.45|65.65|64.45|65.6|64.4|33
1695376800000|2023-09-22 10:00:00|65.66|64.46|65.69|64.49|65.69|64.49|65.63|64.43|36
1695377100000|2023-09-22 10:05:00|65.7|64.5|65.7|64.5|65.71|64.51|65.68|64.48|12
1695377400000|2023-09-22 10:10:00|65.69|64.49|65.74|64.54|65.75|64.55|65.69|64.49|11
1695377700000|2023-09-22 10:15:00|65.73|64.53|65.6|64.4|65.76|64.56|65.58|64.38|48
1695378000000|2023-09-22 10:20:00|65.61|64.41|65.48|64.28|65.61|64.41|65.46|64.26|118
1695378300000|2023-09-22 10:25:00|65.49|64.29|65.58|64.38|65.58|64.38|65.49|64.29|84
1695378600000|2023-09-22 10:30:00|65.57|64.37|65.6|64.4|65.63|64.43|65.55|64.35|33
1695378900000|2023-09-22 10:35:00|65.59|64.39|65.47|64.27|65.59|64.39|65.42|64.22|84
1695379200000|2023-09-22 10:40:00|65.48|64.28|65.44|64.24|65.49|64.29|65.43|64.23|39
1695379500000|2023-09-22 10:45:00|65.43|64.23|65.33|64.13|65.47|64.27|65.32|64.12|63
1695379800000|2023-09-22 10:50:00|65.32|64.12|65.4|64.2|65.41|64.21|65.3|64.1|75
1695380100000|2023-09-22 10:55:00|65.41|64.21|65.34|64.14|65.42|64.22|65.32|64.12|86
1695380400000|2023-09-22 11:00:00|65.35|64.15|65.33|64.13|65.37|64.17|65.33|64.13|27
1695380700000|2023-09-22 11:05:00|65.34|64.14|65.35|64.15|65.36|64.16|65.34|64.14|20
1695381000000|2023-09-22 11:10:00|65.34|64.14|65.37|64.17|65.4|64.2|65.31|64.11|42
1695381300000|2023-09-22 11:15:00|65.35|64.15|65.28|64.08|65.37|64.17|65.27|64.07|49
1695381600000|2023-09-22 11:20:00|65.29|64.09|65.38|64.18|65.38|64.18|65.28|64.08|38
1695381900000|2023-09-22 11:25:00|65.37|64.17|65.31|64.11|65.39|64.19|65.31|64.11|45
1695382200000|2023-09-22 11:30:00|65.32|64.12|65.37|64.17|65.45|64.25|65.26|64.06|55
1695382500000|2023-09-22 11:35:00|65.38|64.18|65.43|64.23|65.45|64.25|65.3|64.1|60
1695382800000|2023-09-22 11:40:00|65.4|64.2|65.41|64.21|65.42|64.22|65.38|64.18|45
1695383100000|2023-09-22 11:45:00|65.4|64.2|65.35|64.15|65.4|64.2|65.32|64.12|30
1695383400000|2023-09-22 11:50:00|65.34|64.14|65.45|64.25|65.45|64.25|65.34|64.14|55
1695383700000|2023-09-22 11:55:00|65.46|64.26|65.41|64.21|65.47|64.27|65.39|64.19|46
1695384000000|2023-09-22 12:00:00|65.4|64.2|65.43|64.23|65.44|64.24|65.36|64.16|46
1695384300000|2023-09-22 12:05:00|65.44|64.24|65.41|64.21|65.44|64.24|65.4|64.2|37
1695384600000|2023-09-22 12:10:00|65.42|64.22|65.39|64.19|65.43|64.23|65.36|64.16|28
1695384900000|2023-09-22 12:15:00|65.38|64.18|65.34|64.14|65.4|64.2|65.34|64.14|27
1695385200000|2023-09-22 12:20:00|65.35|64.15|65.4|64.2|65.41|64.21|65.31|64.11|38
1695385500000|2023-09-22 12:25:00|65.41|64.21|65.5|64.3|65.5|64.3|65.4|64.2|46
1695385800000|2023-09-22 12:30:00|65.49|64.29|65.41|64.21|65.55|64.35|65.39|64.19|93
1695386100000|2023-09-22 12:35:00|65.4|64.2|65.4|64.2|65.4|64.2|65.36|64.16|58
1695386400000|2023-09-22 12:40:00|65.39|64.19|65.5|64.3|65.5|64.3|65.38|64.18|29
1695386700000|2023-09-22 12:45:00|65.49|64.29|65.4|64.2|65.49|64.29|65.38|64.18|53
1695387000000|2023-09-22 12:50:00|65.39|64.19|65.38|64.18|65.4|64.2|65.33|64.13|42
1695387300000|2023-09-22 12:55:00|65.37|64.17|65.31|64.11|65.38|64.18|65.3|64.1|66
1695387600000|2023-09-22 13:00:00|65.3|64.1|65.2|64|65.32|64.12|65.19|63.99|38
1695387900000|2023-09-22 13:05:00|65.21|64.01|65.28|64.08|65.29|64.09|65.19|63.99|49
1695388200000|2023-09-22 13:10:00|65.27|64.07|65.28|64.08|65.29|64.09|65.24|64.04|25
1695388500000|2023-09-22 13:15:00|65.29|64.09|65.29|64.09|65.36|64.16|65.29|64.09|20
1695388800000|2023-09-22 13:20:00|65.3|64.1|65.35|64.15|65.38|64.18|65.3|64.1|34
1695389100000|2023-09-22 13:25:00|65.34|64.14|65.38|64.18|65.4|64.2|65.34|64.14|27
1695389400000|2023-09-22 13:30:00|65.39|64.19|65.32|64.12|65.4|64.2|65.22|64.02|105
1695389700000|2023-09-22 13:35:00|65.33|64.13|65.26|64.06|65.33|64.13|65.22|64.02|88
1695390000000|2023-09-22 13:40:00|65.27|64.07|65.22|64.02|65.27|64.07|65.16|63.96|107
1695390300000|2023-09-22 13:45:00|65.21|64.01|65.33|64.13|65.35|64.15|65.21|64.01|131
1695390600000|2023-09-22 13:50:00|65.32|64.12|65.14|63.94|65.33|64.13|65.05|63.85|140
1695390900000|2023-09-22 13:55:00|65.15|63.95|65.25|64.05|65.26|64.06|65.14|63.94|123
1695391200000|2023-09-22 14:00:00|65.23|64.03|65.28|64.08|65.3|64.1|65.1|63.9|113
1695391500000|2023-09-22 14:05:00|65.29|64.09|65.41|64.21|65.43|64.23|65.27|64.07|216
1695391800000|2023-09-22 14:10:00|65.4|64.2|65.3|64.1|65.4|64.2|65.3|64.1|73
1695392100000|2023-09-22 14:15:00|65.29|64.09|65.23|64.03|65.31|64.11|65.2|64|75
1695392400000|2023-09-22 14:20:00|65.22|64.02|65.3|64.1|65.32|64.12|65.2|64|74
1695392700000|2023-09-22 14:25:00|65.29|64.09|65.25|64.05|65.29|64.09|65.2|64|36
1695393000000|2023-09-22 14:30:00|65.27|64.07|65.4|64.2|65.4|64.2|65.26|64.06|53
1695393300000|2023-09-22 14:35:00|65.39|64.19|65.32|64.12|65.43|64.23|65.32|64.12|86
1695393600000|2023-09-22 14:40:00|65.33|64.13|65.36|64.16|65.39|64.19|65.3|64.1|55
1695393900000|2023-09-22 14:45:00|65.35|64.15|65.23|64.03|65.35|64.15|65.23|64.03|65
1695394200000|2023-09-22 14:50:00|65.22|64.02|65.28|64.08|65.3|64.1|65.19|63.99|73
1695394500000|2023-09-22 14:55:00|65.27|64.07|65.42|64.22|65.43|64.23|65.26|64.06|117
1695394800000|2023-09-22 15:00:00|65.43|64.23|65.35|64.15|65.43|64.23|65.31|64.11|119
1695395100000|2023-09-22 15:05:00|65.36|64.16|65.43|64.23|65.56|64.36|65.35|64.15|134
1695395400000|2023-09-22 15:10:00|65.42|64.22|65.44|64.24|65.45|64.25|65.4|64.2|23
1695395700000|2023-09-22 15:15:00|65.43|64.23|65.57|64.37|65.58|64.38|65.42|64.22|85
1695396000000|2023-09-22 15:20:00|65.58|64.38|65.5|64.3|65.58|64.38|65.46|64.26|108
1695396300000|2023-09-22 15:25:00|65.51|64.31|65.43|64.23|65.53|64.33|65.43|64.23|64
1695396600000|2023-09-22 15:30:00|65.42|64.22|65.48|64.28|65.49|64.29|65.41|64.21|59
1695396900000|2023-09-22 15:35:00|65.49|64.29|65.45|64.25|65.49|64.29|65.39|64.19|86
1695397200000|2023-09-22 15:40:00|65.46|64.26|65.36|64.16|65.46|64.26|65.32|64.12|78
1695397500000|2023-09-22 15:45:00|65.35|64.15|65.32|64.12|65.41|64.21|65.31|64.11|88
1695397800000|2023-09-22 15:50:00|65.33|64.13|65.26|64.06|65.38|64.18|65.26|64.06|44
1695398100000|2023-09-22 15:55:00|65.27|64.07|65.13|63.93|65.27|64.07|65.12|63.92|119
1695398400000|2023-09-22 16:00:00|65.12|63.92|65.15|63.95|65.24|64.04|65.12|63.92|120
1695398700000|2023-09-22 16:05:00|65.16|63.96|65.12|63.92|65.2|64|65.09|63.89|49
1695399000000|2023-09-22 16:10:00|65.13|63.93|65.2|64|65.2|64|65.09|63.89|82
1695399300000|2023-09-22 16:15:00|65.19|63.99|65.18|63.98|65.21|64.01|65.1|63.9|80
1695399600000|2023-09-22 16:20:00|65.19|63.99|65.11|63.91|65.19|63.99|65.08|63.88|55
1695399900000|2023-09-22 16:25:00|65.12|63.92|64.99|63.79|65.13|63.93|64.96|63.76|107
1695400200000|2023-09-22 16:30:00|65|63.8|64.96|63.76|65.06|63.86|64.94|63.74|101
1695400500000|2023-09-22 16:35:00|64.97|63.77|64.83|63.63|65|63.8|64.78|63.58|74
1695400800000|2023-09-22 16:40:00|64.82|63.62|64.94|63.74|64.95|63.75|64.79|63.59|120
1695401100000|2023-09-22 16:45:00|64.93|63.73|64.82|63.62|64.94|63.74|64.72|63.52|175
1695401400000|2023-09-22 16:50:00|64.81|63.61|64.86|63.66|64.9|63.7|64.78|63.58|124
1695401700000|2023-09-22 16:55:00|64.87|63.67|64.88|63.68|64.95|63.75|64.86|63.66|102
1695402000000|2023-09-22 17:00:00|64.87|63.67|64.95|63.75|64.98|63.78|64.82|63.62|116
1695402300000|2023-09-22 17:05:00|64.94|63.74|64.85|63.65|64.94|63.74|64.84|63.64|73
1695402600000|2023-09-22 17:10:00|64.84|63.64|64.88|63.68|64.92|63.72|64.8|63.6|61
1695402900000|2023-09-22 17:15:00|64.89|63.69|64.84|63.64|64.93|63.73|64.83|63.63|83
1695403200000|2023-09-22 17:20:00|64.83|63.63|64.78|63.58|64.85|63.65|64.72|63.52|115
1695403500000|2023-09-22 17:25:00|64.79|63.59|64.86|63.66|64.87|63.67|64.74|63.54|113
1695403800000|2023-09-22 17:30:00|64.85|63.65|64.88|63.68|64.88|63.68|64.78|63.58|119
1695404100000|2023-09-22 17:35:00|64.89|63.69|64.83|63.63|64.91|63.71|64.79|63.59|73
1695404400000|2023-09-22 17:40:00|64.81|63.61|64.8|63.6|64.82|63.62|64.75|63.55|68
1695404700000|2023-09-22 17:45:00|64.79|63.59|64.88|63.68|64.88|63.68|64.76|63.56|69
1695405000000|2023-09-22 17:50:00|64.87|63.67|64.88|63.68|64.94|63.74|64.85|63.65|90
1695405300000|2023-09-22 17:55:00|64.89|63.69|64.95|63.75|64.95|63.75|64.89|63.69|43
1695405600000|2023-09-22 18:00:00|64.94|63.74|64.96|63.76|64.99|63.79|64.94|63.74|64
1695405900000|2023-09-22 18:05:00|64.97|63.77|64.91|63.71|64.97|63.77|64.87|63.67|43
1695406200000|2023-09-22 18:10:00|64.9|63.7|64.93|63.73|64.94|63.74|64.89|63.69|61
1695406500000|2023-09-22 18:15:00|64.92|63.72|64.98|63.78|64.98|63.78|64.92|63.72|32
1695406800000|2023-09-22 18:20:00|64.99|63.79|64.98|63.78|64.99|63.79|64.94|63.74|24
1695407100000|2023-09-22 18:25:00|64.97|63.77|65|63.8|65.03|63.83|64.97|63.77|38
1695407400000|2023-09-22 18:30:00|64.99|63.79|65.04|63.84|65.06|63.86|64.99|63.79|44
1695407700000|2023-09-22 18:35:00|65.05|63.85|65.07|63.87|65.09|63.89|65.04|63.84|43
1695408000000|2023-09-22 18:40:00|65.08|63.88|65.1|63.9|65.12|63.92|65.08|63.88|32
1695408300000|2023-09-22 18:45:00|65.11|63.91|65.3|64.1|65.31|64.11|65.1|63.9|72
1695408600000|2023-09-22 18:50:00|65.31|64.11|65.21|64.01|65.32|64.12|65.18|63.98|96
1695408900000|2023-09-22 18:55:00|65.2|64|65.27|64.07|65.27|64.07|65.2|64|59
1695409200000|2023-09-22 19:00:00|65.26|64.06|65.34|64.14|65.37|64.17|65.24|64.04|92
1695409500000|2023-09-22 19:05:00|65.33|64.13|65.4|64.2|65.4|64.2|65.31|64.11|136
1695409800000|2023-09-22 19:10:00|65.39|64.19|65.33|64.13|65.4|64.2|65.33|64.13|92
1695410100000|2023-09-22 19:15:00|65.32|64.12|65.34|64.14|65.36|64.16|65.26|64.06|81
1695410400000|2023-09-22 19:20:00|65.35|64.15|65.31|64.11|65.36|64.16|65.31|64.11|48
1695410700000|2023-09-22 19:25:00|65.3|64.1|65.24|64.04|65.31|64.11|65.23|64.03|71
1695411000000|2023-09-22 19:30:00|65.23|64.03|65.2|64|65.24|64.04|65.18|63.98|51
1695411300000|2023-09-22 19:35:00|65.19|63.99|65.22|64.02|65.22|64.02|65.18|63.98|36
1695411600000|2023-09-22 19:40:00|65.2|64|65.12|63.92|65.22|64.02|65.12|63.92|38
1695411900000|2023-09-22 19:45:00|65.14|63.94|65.14|63.94|65.18|63.98|65.13|63.93|37
1695412200000|2023-09-22 19:50:00|65.13|63.93|65.11|63.91|65.16|63.96|65.1|63.9|28
1695412500000|2023-09-22 19:55:00|65.12|63.92|65.01|63.81|65.17|63.97|65.01|63.81|84
1695412800000|2023-09-22 20:00:00|65.02|63.82|64.97|63.77|65.09|63.89|64.95|63.75|63
1695413100000|2023-09-22 20:05:00|64.98|63.78|64.99|63.79|65|63.8|64.97|63.77|52
1695413400000|2023-09-22 20:10:00|64.98|63.78|64.96|63.76|64.98|63.78|64.92|63.72|41
1695413700000|2023-09-22 20:15:00|64.95|63.75|64.92|63.72|64.97|63.77|64.91|63.71|26
1695414000000|2023-09-22 20:20:00|64.91|63.71|64.85|63.65|64.91|63.71|64.85|63.65|12
1695414300000|2023-09-22 20:25:00|64.84|63.64|64.82|63.62|64.86|63.66|64.82|63.62|27
1695414600000|2023-09-22 20:30:00|64.83|63.63|64.81|63.61|64.83|63.63|64.78|63.58|34
1695414900000|2023-09-22 20:35:00|64.82|63.62|64.84|63.64|64.88|63.68|64.81|63.61|56
1695415200000|2023-09-22 20:40:00|64.85|63.65|64.81|63.61|64.89|63.69|64.8|63.6|42
1695415500000|2023-09-22 20:45:00|64.8|63.6|64.84|63.64|64.86|63.66|64.8|63.6|45
1695415800000|2023-09-22 20:50:00|64.85|63.65|64.9|63.7|64.91|63.71|64.85|63.65|26
1695416100000|2023-09-22 20:55:00|64.89|63.69|64.83|63.63|64.91|63.71|64.82|63.62|22
1695452400000|2023-09-23 07:00:00|65.25|64.05|65.29|64.09|65.3|64.1|65.24|64.04|11
1695452700000|2023-09-23 07:05:00|65.3|64.1|65.34|64.14|65.34|64.14|65.3|64.1|15
1695453000000|2023-09-23 07:10:00|65.35|64.15|65.31|64.11|65.35|64.15|65.29|64.09|13
1695453300000|2023-09-23 07:15:00|65.29|64.09|65.28|64.08|65.29|64.09|65.26|64.06|8
1695453600000|2023-09-23 07:20:00|65.29|64.09|65.22|64.02|65.3|64.1|65.22|64.02|14
1695453900000|2023-09-23 07:25:00|65.21|64.01|65.21|64.01|65.23|64.03|65.19|63.99|24
1695454200000|2023-09-23 07:30:00|65.2|64|65.32|64.12|65.32|64.12|65.2|64|26
1695454500000|2023-09-23 07:35:00|65.31|64.11|65.28|64.08|65.32|64.12|65.28|64.08|8
1695454800000|2023-09-23 07:40:00|65.27|64.07|65.26|64.06|65.29|64.09|65.25|64.05|9
1695455100000|2023-09-23 07:45:00|65.27|64.07|65.41|64.21|65.43|64.23|65.25|64.05|48
1695455400000|2023-09-23 07:50:00|65.4|64.2|65.41|64.21|65.42|64.22|65.29|64.09|43
1695455700000|2023-09-23 07:55:00|65.42|64.22|65.43|64.23|65.46|64.26|65.4|64.2|35
1695456000000|2023-09-23 08:00:00|65.42|64.22|65.35|64.15|65.44|64.24|65.35|64.15|42
1695456300000|2023-09-23 08:05:00|65.36|64.16|65.49|64.29|65.5|64.3|65.3|64.1|45
1695456600000|2023-09-23 08:10:00|65.53|64.33|65.5|64.3|65.54|64.34|65.48|64.28|32
1695456900000|2023-09-23 08:15:00|65.51|64.31|65.49|64.29|65.66|64.46|65.42|64.22|96
1695457200000|2023-09-23 08:20:00|65.5|64.3|65.45|64.25|65.55|64.35|65.43|64.23|38
1695457500000|2023-09-23 08:25:00|65.44|64.24|65.42|64.22|65.48|64.28|65.39|64.19|54
1695457800000|2023-09-23 08:30:00|65.43|64.23|65.56|64.36|65.57|64.37|65.42|64.22|84
1695458100000|2023-09-23 08:35:00|65.55|64.35|65.57|64.37|65.61|64.41|65.52|64.32|50
1695458400000|2023-09-23 08:40:00|65.58|64.38|65.64|64.44|65.64|64.44|65.56|64.36|52
1695458700000|2023-09-23 08:45:00|65.63|64.43|65.63|64.43|65.64|64.44|65.58|64.38|21
1695459000000|2023-09-23 08:50:00|65.62|64.42|65.61|64.41|65.65|64.45|65.58|64.38|36
1695459300000|2023-09-23 08:55:00|65.6|64.4|65.52|64.32|65.63|64.43|65.52|64.32|36
1695459600000|2023-09-23 09:00:00|65.51|64.31|65.57|64.37|65.57|64.37|65.49|64.29|51
1695459900000|2023-09-23 09:05:00|65.58|64.38|65.63|64.43|65.66|64.46|65.58|64.38|36
1695460200000|2023-09-23 09:10:00|65.62|64.42|65.57|64.37|65.62|64.42|65.57|64.37|17
1695460500000|2023-09-23 09:15:00|65.58|64.38|65.52|64.32|65.58|64.38|65.51|64.31|19
1695460800000|2023-09-23 09:20:00|65.51|64.31|65.48|64.28|65.51|64.31|65.46|64.26|11
1695461100000|2023-09-23 09:25:00|65.46|64.26|65.48|64.28|65.48|64.28|65.43|64.23|17
1695461400000|2023-09-23 09:30:00|65.49|64.29|65.54|64.34|65.54|64.34|65.47|64.27|24
1695461700000|2023-09-23 09:35:00|65.53|64.33|65.52|64.32|65.54|64.34|65.5|64.3|12
1695462000000|2023-09-23 09:40:00|65.53|64.33|65.53|64.33|65.54|64.34|65.51|64.31|20
1695462300000|2023-09-23 09:45:00|65.54|64.34|65.53|64.33|65.57|64.37|65.53|64.33|10
1695462600000|2023-09-23 09:50:00|65.54|64.34|65.58|64.38|65.62|64.42|65.53|64.33|23
1695462900000|2023-09-23 09:55:00|65.59|64.39|65.6|64.4|65.6|64.4|65.58|64.38|8
1695463200000|2023-09-23 10:00:00|65.61|64.41|65.55|64.35|65.64|64.44|65.55|64.35|18
1695463500000|2023-09-23 10:05:00|65.56|64.36|65.51|64.31|65.56|64.36|65.5|64.3|30
1695463800000|2023-09-23 10:10:00|65.5|64.3|65.56|64.36|65.56|64.36|65.5|64.3|20
1695464100000|2023-09-23 10:15:00|65.57|64.37|65.57|64.37|65.59|64.39|65.56|64.36|11
1695464400000|2023-09-23 10:20:00|65.56|64.36|65.55|64.35|65.61|64.41|65.55|64.35|17
1695464700000|2023-09-23 10:25:00|65.54|64.34|65.54|64.34|65.55|64.35|65.53|64.33|13
1695465000000|2023-09-23 10:30:00|65.56|64.36|65.58|64.38|65.58|64.38|65.56|64.36|7
1695465300000|2023-09-23 10:35:00|65.59|64.39|65.57|64.37|65.59|64.39|65.56|64.36|12
1695465600000|2023-09-23 10:40:00|65.56|64.36|65.58|64.38|65.58|64.38|65.51|64.31|18
1695465900000|2023-09-23 10:45:00|65.57|64.37|65.58|64.38|65.58|64.38|65.57|64.37|4
1695466200000|2023-09-23 10:50:00|65.59|64.39|65.55|64.35|65.59|64.39|65.55|64.35|21
1695466500000|2023-09-23 10:55:00|65.54|64.34|65.46|64.26|65.57|64.37|65.46|64.26|25
1695466800000|2023-09-23 11:00:00|65.45|64.25|65.49|64.29|65.5|64.3|65.45|64.25|23
1695467100000|2023-09-23 11:05:00|65.48|64.28|65.48|64.28|65.49|64.29|65.47|64.27|25
1695467400000|2023-09-23 11:10:00|65.49|64.29|65.45|64.25|65.49|64.29|65.45|64.25|11
1695467700000|2023-09-23 11:15:00|65.46|64.26|65.44|64.24|65.46|64.26|65.43|64.23|19
1695468000000|2023-09-23 11:20:00|65.43|64.23|65.41|64.21|65.43|64.23|65.38|64.18|9
1695468300000|2023-09-23 11:25:00|65.38|64.18|65.4|64.2|65.41|64.21|65.37|64.17|11
1695468600000|2023-09-23 11:30:00|65.41|64.21|65.41|64.21|65.45|64.25|65.41|64.21|13
1695469200000|2023-09-23 11:40:00|65.42|64.22|65.42|64.22|65.46|64.26|65.42|64.22|11
1695469500000|2023-09-23 11:45:00|65.43|64.23|65.39|64.19|65.44|64.24|65.37|64.17|24
1695469800000|2023-09-23 11:50:00|65.4|64.2|65.43|64.23|65.45|64.25|65.4|64.2|14
1695470100000|2023-09-23 11:55:00|65.41|64.21|65.42|64.22|65.45|64.25|65.41|64.21|15
1695470400000|2023-09-23 12:00:00|65.4|64.2|65.42|64.22|65.42|64.22|65.4|64.2|18
1695470700000|2023-09-23 12:05:00|65.44|64.24|65.44|64.24|65.45|64.25|65.4|64.2|11
1695471000000|2023-09-23 12:10:00|65.45|64.25|65.46|64.26|65.48|64.28|65.43|64.23|19
1695471300000|2023-09-23 12:15:00|65.45|64.25|65.42|64.22|65.47|64.27|65.4|64.2|19
1695471600000|2023-09-23 12:20:00|65.43|64.23|65.49|64.29|65.49|64.29|65.43|64.23|7
1695471900000|2023-09-23 12:25:00|65.48|64.28|65.49|64.29|65.49|64.29|65.45|64.25|18
1695472200000|2023-09-23 12:30:00|65.5|64.3|65.5|64.3|65.51|64.31|65.49|64.29|26
1695472500000|2023-09-23 12:35:00|65.49|64.29|65.53|64.33|65.54|64.34|65.49|64.29|18
1695472800000|2023-09-23 12:40:00|65.52|64.32|65.53|64.33|65.54|64.34|65.5|64.3|21
1695473100000|2023-09-23 12:45:00|65.52|64.32|65.47|64.27|65.53|64.33|65.46|64.26|37
1695473400000|2023-09-23 12:50:00|65.46|64.26|65.38|64.18|65.48|64.28|65.38|64.18|35
1695473700000|2023-09-23 12:55:00|65.37|64.17|65.43|64.23|65.43|64.23|65.37|64.17|11
1695474000000|2023-09-23 13:00:00|65.44|64.24|65.48|64.28|65.48|64.28|65.42|64.22|11
1695474300000|2023-09-23 13:05:00|65.47|64.27|65.44|64.24|65.49|64.29|65.43|64.23|18
1695474600000|2023-09-23 13:10:00|65.43|64.23|65.39|64.19|65.43|64.23|65.35|64.15|26
1695474900000|2023-09-23 13:15:00|65.4|64.2|65.41|64.21|65.43|64.23|65.4|64.2|13
1695475200000|2023-09-23 13:20:00|65.4|64.2|65.42|64.22|65.42|64.22|65.38|64.18|20
1695475500000|2023-09-23 13:25:00|65.43|64.23|65.43|64.23|65.46|64.26|65.43|64.23|7
1695475800000|2023-09-23 13:30:00|65.44|64.24|65.52|64.32|65.52|64.32|65.44|64.24|17
1695476100000|2023-09-23 13:35:00|65.51|64.31|65.48|64.28|65.52|64.32|65.48|64.28|14
1695476400000|2023-09-23 13:40:00|65.47|64.27|65.44|64.24|65.47|64.27|65.44|64.24|8
1695476700000|2023-09-23 13:45:00|65.43|64.23|65.39|64.19|65.44|64.24|65.37|64.17|30
1695477000000|2023-09-23 13:50:00|65.38|64.18|65.42|64.22|65.42|64.22|65.35|64.15|31
1695477300000|2023-09-23 13:55:00|65.41|64.21|65.38|64.18|65.42|64.22|65.38|64.18|8
1695477600000|2023-09-23 14:00:00|65.37|64.17|65.39|64.19|65.4|64.2|65.33|64.13|52
1695477900000|2023-09-23 14:05:00|65.38|64.18|65.42|64.22|65.44|64.24|65.35|64.15|33
1695478200000|2023-09-23 14:10:00|65.43|64.23|65.43|64.23|65.48|64.28|65.41|64.21|36
1695478500000|2023-09-23 14:15:00|65.44|64.24|65.41|64.21|65.48|64.28|65.39|64.19|44
1695478800000|2023-09-23 14:20:00|65.42|64.22|65.35|64.15|65.44|64.24|65.34|64.14|36
1695479100000|2023-09-23 14:25:00|65.36|64.16|65.48|64.28|65.49|64.29|65.32|64.12|64
1695479400000|2023-09-23 14:30:00|65.47|64.27|65.48|64.28|65.51|64.31|65.46|64.26|28
1695479700000|2023-09-23 14:35:00|65.49|64.29|65.47|64.27|65.5|64.3|65.46|64.26|15
1695480000000|2023-09-23 14:40:00|65.48|64.28|65.44|64.24|65.49|64.29|65.44|64.24|13
1695480300000|2023-09-23 14:45:00|65.43|64.23|65.43|64.23|65.44|64.24|65.41|64.21|11
1695480600000|2023-09-23 14:50:00|65.44|64.24|65.43|64.23|65.46|64.26|65.42|64.22|12
1695480900000|2023-09-23 14:55:00|65.45|64.25|65.45|64.25|65.47|64.27|65.43|64.23|13
1695481200000|2023-09-23 15:00:00|65.44|64.24|65.46|64.26|65.48|64.28|65.39|64.19|32
1695481500000|2023-09-23 15:05:00|65.45|64.25|65.46|64.26|65.48|64.28|65.42|64.22|42
1695481800000|2023-09-23 15:10:00|65.47|64.27|65.46|64.26|65.48|64.28|65.44|64.24|9
1695482100000|2023-09-23 15:15:00|65.47|64.27|65.46|64.26|65.5|64.3|65.44|64.24|14
1695482400000|2023-09-23 15:20:00|65.47|64.27|65.34|64.14|65.49|64.29|65.32|64.12|46
1695482700000|2023-09-23 15:25:00|65.33|64.13|65.23|64.03|65.34|64.14|65.22|64.02|43
1695483000000|2023-09-23 15:30:00|65.22|64.02|65.28|64.08|65.29|64.09|65.21|64.01|38
1695483300000|2023-09-23 15:35:00|65.29|64.09|65.31|64.11|65.31|64.11|65.24|64.04|19
1695483600000|2023-09-23 15:40:00|65.3|64.1|65.29|64.09|65.33|64.13|65.29|64.09|19
1695483900000|2023-09-23 15:45:00|65.3|64.1|65.34|64.14|65.35|64.15|65.3|64.1|20
1695484200000|2023-09-23 15:50:00|65.35|64.15|65.38|64.18|65.39|64.19|65.34|64.14|22
1695484500000|2023-09-23 15:55:00|65.37|64.17|65.36|64.16|65.41|64.21|65.36|64.16|21
1695484800000|2023-09-23 16:00:00|65.35|64.15|65.3|64.1|65.37|64.17|65.3|64.1|41
1695485100000|2023-09-23 16:05:00|65.31|64.11|65.27|64.07|65.31|64.11|65.27|64.07|19
1695485400000|2023-09-23 16:10:00|65.28|64.08|65.34|64.14|65.35|64.15|65.27|64.07|55
1695485700000|2023-09-23 16:15:00|65.35|64.15|65.35|64.15|65.38|64.18|65.28|64.08|42
1695486000000|2023-09-23 16:20:00|65.34|64.14|65.38|64.18|65.38|64.18|65.32|64.12|15
1695486300000|2023-09-23 16:25:00|65.37|64.17|65.38|64.18|65.39|64.19|65.36|64.16|10
1695486600000|2023-09-23 16:30:00|65.39|64.19|65.44|64.24|65.44|64.24|65.39|64.19|10
1695486900000|2023-09-23 16:35:00|65.45|64.25|65.43|64.23|65.46|64.26|65.4|64.2|42
1695487200000|2023-09-23 16:40:00|65.42|64.22|65.45|64.25|65.45|64.25|65.42|64.22|10
1695487500000|2023-09-23 16:45:00|65.46|64.26|65.51|64.31|65.52|64.32|65.45|64.25|16
1695487800000|2023-09-23 16:50:00|65.5|64.3|65.52|64.32|65.54|64.34|65.5|64.3|13
1695488100000|2023-09-23 16:55:00|65.51|64.31|65.56|64.36|65.58|64.38|65.51|64.31|40
1695488400000|2023-09-23 17:00:00|65.57|64.37|65.59|64.39|65.64|64.44|65.56|64.36|34
1695488700000|2023-09-23 17:05:00|65.61|64.41|65.6|64.4|65.64|64.44|65.57|64.37|35
1695489000000|2023-09-23 17:10:00|65.59|64.39|65.55|64.35|65.6|64.4|65.54|64.34|33
1695489300000|2023-09-23 17:15:00|65.54|64.34|65.51|64.31|65.54|64.34|65.47|64.27|18
1695489600000|2023-09-23 17:20:00|65.52|64.32|65.58|64.38|65.59|64.39|65.52|64.32|13
1695489900000|2023-09-23 17:25:00|65.59|64.39|65.6|64.4|65.61|64.41|65.58|64.38|8
1695490200000|2023-09-23 17:30:00|65.59|64.39|65.67|64.47|65.68|64.48|65.55|64.35|39
1695490500000|2023-09-23 17:35:00|65.68|64.48|65.68|64.48|65.69|64.49|65.67|64.47|5
1695490800000|2023-09-23 17:40:00|65.69|64.49|65.67|64.47|65.7|64.5|65.63|64.43|20
1695491100000|2023-09-23 17:45:00|65.68|64.48|65.71|64.51|65.71|64.51|65.66|64.46|10
1695491400000|2023-09-23 17:50:00|65.69|64.49|65.75|64.55|65.76|64.56|65.69|64.49|14
1695491700000|2023-09-23 17:55:00|65.74|64.54|65.71|64.51|65.79|64.59|65.7|64.5|32
1695492000000|2023-09-23 18:00:00|65.7|64.5|65.78|64.58|65.79|64.59|65.7|64.5|17
1695492300000|2023-09-23 18:05:00|65.76|64.56|65.79|64.59|65.8|64.6|65.73|64.53|28
1695492600000|2023-09-23 18:10:00|65.8|64.6|65.82|64.62|65.86|64.66|65.8|64.6|23
1695492900000|2023-09-23 18:15:00|65.83|64.63|65.85|64.65|65.85|64.65|65.79|64.59|29
1695493200000|2023-09-23 18:20:00|65.84|64.64|65.81|64.61|65.85|64.65|65.77|64.57|22
1695493500000|2023-09-23 18:25:00|65.8|64.6|65.76|64.56|65.81|64.61|65.72|64.52|20
1695493800000|2023-09-23 18:30:00|65.77|64.57|65.71|64.51|65.78|64.58|65.69|64.49|38
1695494100000|2023-09-23 18:35:00|65.72|64.52|65.7|64.5|65.72|64.52|65.68|64.48|13
1695494400000|2023-09-23 18:40:00|65.71|64.51|65.68|64.48|65.71|64.51|65.67|64.47|7
1695494700000|2023-09-23 18:45:00|65.67|64.47|65.63|64.43|65.67|64.47|65.63|64.43|14
1695495000000|2023-09-23 18:50:00|65.62|64.42|65.6|64.4|65.64|64.44|65.6|64.4|10
1695495300000|2023-09-23 18:55:00|65.61|64.41|65.64|64.44|65.65|64.45|65.61|64.41|8
1695495600000|2023-09-23 19:00:00|65.63|64.43|65.68|64.48|65.68|64.48|65.62|64.42|22
1695495900000|2023-09-23 19:05:00|65.69|64.49|65.69|64.49|65.69|64.49|65.67|64.47|5
1695496200000|2023-09-23 19:10:00|65.68|64.48|65.67|64.47|65.72|64.52|65.67|64.47|20
1695496500000|2023-09-23 19:15:00|65.68|64.48|65.72|64.52|65.73|64.53|65.68|64.48|12
1695496800000|2023-09-23 19:20:00|65.71|64.51|65.79|64.59|65.79|64.59|65.71|64.51|10
1695497100000|2023-09-23 19:25:00|65.78|64.58|65.8|64.6|65.8|64.6|65.77|64.57|9
1695497400000|2023-09-23 19:30:00|65.79|64.59|65.75|64.55|65.79|64.59|65.75|64.55|11
1695497700000|2023-09-23 19:35:00|65.74|64.54|65.75|64.55|65.75|64.55|65.74|64.54|2
1695498000000|2023-09-23 19:40:00|65.76|64.56|65.76|64.56|65.77|64.57|65.75|64.55|7
1695498300000|2023-09-23 19:45:00|65.75|64.55|65.8|64.6|65.8|64.6|65.74|64.54|8
1695498600000|2023-09-23 19:50:00|65.79|64.59|65.79|64.59|65.81|64.61|65.78|64.58|9
1695498900000|2023-09-23 19:55:00|65.77|64.57|65.73|64.53|65.77|64.57|65.72|64.52|13
1695499200000|2023-09-23 20:00:00|65.72|64.52|65.74|64.54|65.74|64.54|65.71|64.51|7
1695499500000|2023-09-23 20:05:00|65.73|64.53|65.71|64.51|65.74|64.54|65.71|64.51|5
1695499800000|2023-09-23 20:10:00|65.72|64.52|65.73|64.53|65.74|64.54|65.72|64.52|6
1695500100000|2023-09-23 20:15:00|65.74|64.54|65.73|64.53|65.74|64.54|65.73|64.53|2
1695500400000|2023-09-23 20:20:00|65.72|64.52|65.67|64.47|65.72|64.52|65.66|64.46|14
1695500700000|2023-09-23 20:25:00|65.68|64.48|65.66|64.46|65.68|64.48|65.65|64.45|7
1695501000000|2023-09-23 20:30:00|65.65|64.45|65.62|64.42|65.65|64.45|65.61|64.41|10
1695501300000|2023-09-23 20:35:00|65.63|64.43|65.65|64.45|65.65|64.45|65.61|64.41|12
1695501600000|2023-09-23 20:40:00|65.64|64.44|65.64|64.44|65.65|64.45|65.61|64.41|10
1695501900000|2023-09-23 20:45:00|65.65|64.45|65.67|64.47|65.68|64.48|65.65|64.45|7
1695502200000|2023-09-23 20:50:00|65.66|64.46|65.64|64.44|65.66|64.46|65.64|64.44|15
1695502500000|2023-09-23 20:55:00|65.63|64.43|65.63|64.43|65.63|64.43|65.62|64.42|7
1695502800000|2023-09-23 21:00:00|65.62|64.42|65.63|64.43|65.65|64.45|65.62|64.42|10
1695503100000|2023-09-23 21:05:00|65.64|64.44|65.64|64.44|65.65|64.45|65.63|64.43|11
1695503400000|2023-09-23 21:10:00|65.63|64.43|65.65|64.45|65.65|64.45|65.63|64.43|3
1695503700000|2023-09-23 21:15:00|65.66|64.46|65.69|64.49|65.69|64.49|65.66|64.46|4
1695504000000|2023-09-23 21:20:00|65.7|64.5|65.71|64.51|65.71|64.51|65.7|64.5|4
1695504300000|2023-09-23 21:25:00|65.7|64.5|65.71|64.51|65.71|64.51|65.69|64.49|6
1695504600000|2023-09-23 21:30:00|65.7|64.5|65.69|64.49|65.71|64.51|65.69|64.49|4
1695504900000|2023-09-23 21:35:00|65.68|64.48|65.66|64.46|65.68|64.48|65.65|64.45|13
1695505200000|2023-09-23 21:40:00|65.67|64.47|65.61|64.41|65.67|64.47|65.61|64.41|9
1695505500000|2023-09-23 21:45:00|65.6|64.4|65.62|64.42|65.62|64.42|65.6|64.4|5
1695505800000|2023-09-23 21:50:00|65.61|64.41|65.6|64.4|65.61|64.41|65.6|64.4|4
1695506100000|2023-09-23 21:55:00|65.61|64.41|65.62|64.42|65.62|64.42|65.6|64.4|4
1695506400000|2023-09-23 22:00:00|65.63|64.43|65.61|64.41|65.65|64.45|65.6|64.4|14
1695506700000|2023-09-23 22:05:00|65.62|64.42|65.6|64.4|65.62|64.42|65.6|64.4|5
1695507000000|2023-09-23 22:10:00|65.59|64.39|65.61|64.41|65.62|64.42|65.59|64.39|7
1695507300000|2023-09-23 22:15:00|65.6|64.4|65.61|64.41|65.62|64.42|65.58|64.38|16
1695507600000|2023-09-23 22:20:00|65.62|64.42|65.6|64.4|65.62|64.42|65.59|64.39|7
1695507900000|2023-09-23 22:25:00|65.59|64.39|65.6|64.4|65.6|64.4|65.59|64.39|4
1695508200000|2023-09-23 22:30:00|65.58|64.38|65.59|64.39|65.6|64.4|65.58|64.38|5
1695508500000|2023-09-23 22:35:00|65.57|64.37|65.53|64.33|65.57|64.37|65.51|64.31|15
1695508800000|2023-09-23 22:40:00|65.51|64.31|65.56|64.36|65.56|64.36|65.51|64.31|11
1695509100000|2023-09-23 22:45:00|65.57|64.37|65.57|64.37|65.59|64.39|65.56|64.36|10
1695509400000|2023-09-23 22:50:00|65.59|64.39|65.56|64.36|65.6|64.4|65.55|64.35|17
1695509700000|2023-09-23 22:55:00|65.55|64.35|65.51|64.31|65.56|64.36|65.5|64.3|13
1695510000000|2023-09-23 23:00:00|65.52|64.32|65.51|64.31|65.53|64.33|65.49|64.29|13
1695510300000|2023-09-23 23:05:00|65.5|64.3|65.58|64.38|65.58|64.38|65.5|64.3|27
1695510600000|2023-09-23 23:10:00|65.57|64.37|65.61|64.41|65.62|64.42|65.54|64.34|19
1695510900000|2023-09-23 23:15:00|65.62|64.42|65.65|64.45|65.65|64.45|65.62|64.42|5
1695511200000|2023-09-23 23:20:00|65.63|64.43|65.6|64.4|65.65|64.45|65.6|64.4|17
1695511500000|2023-09-23 23:25:00|65.59|64.39|65.59|64.39|65.59|64.39|65.56|64.36|11
1695511800000|2023-09-23 23:30:00|65.58|64.38|65.62|64.42|65.63|64.43|65.57|64.37|14
1695512100000|2023-09-23 23:35:00|65.63|64.43|65.63|64.43|65.65|64.45|65.61|64.41|15
1695512400000|2023-09-23 23:40:00|65.64|64.44|65.63|64.43|65.64|64.44|65.62|64.42|6
1695512700000|2023-09-23 23:45:00|65.61|64.41|65.66|64.46|65.66|64.46|65.61|64.41|7
1695513000000|2023-09-23 23:50:00|65.67|64.47|65.68|64.48|65.69|64.49|65.67|64.47|5
1695513300000|2023-09-23 23:55:00|65.69|64.49|65.69|64.49|65.72|64.52|65.69|64.49|9
1695513600000|2023-09-24 00:00:00|65.7|64.5|65.64|64.44|65.72|64.52|65.61|64.41|20
1695513900000|2023-09-24 00:05:00|65.63|64.43|65.59|64.39|65.63|64.43|65.57|64.37|16
1695514200000|2023-09-24 00:10:00|65.58|64.38|65.57|64.37|65.59|64.39|65.57|64.37|4
1695514500000|2023-09-24 00:15:00|65.56|64.36|65.58|64.38|65.59|64.39|65.53|64.33|45
1695514800000|2023-09-24 00:20:00|65.59|64.39|65.62|64.42|65.65|64.45|65.58|64.38|19
1695515100000|2023-09-24 00:25:00|65.63|64.43|65.67|64.47|65.67|64.47|65.62|64.42|8
1695515400000|2023-09-24 00:30:00|65.68|64.48|65.65|64.45|65.7|64.5|65.61|64.41|28
1695515700000|2023-09-24 00:35:00|65.66|64.46|65.54|64.34|65.67|64.47|65.51|64.31|33
1695516000000|2023-09-24 00:40:00|65.53|64.33|65.53|64.33|65.57|64.37|65.52|64.32|10
1695516300000|2023-09-24 00:45:00|65.52|64.32|65.54|64.34|65.54|64.34|65.43|64.23|31
1695516600000|2023-09-24 00:50:00|65.53|64.33|65.54|64.34|65.58|64.38|65.52|64.32|18
1695516900000|2023-09-24 00:55:00|65.53|64.33|65.53|64.33|65.55|64.35|65.48|64.28|34
1695517200000|2023-09-24 01:00:00|65.52|64.32|65.47|64.27|65.52|64.32|65.44|64.24|50
1695517500000|2023-09-24 01:05:00|65.48|64.28|65.45|64.25|65.5|64.3|65.39|64.19|54
1695517800000|2023-09-24 01:10:00|65.46|64.26|65.41|64.21|65.46|64.26|65.37|64.17|35
1695518100000|2023-09-24 01:15:00|65.4|64.2|65.36|64.16|65.43|64.23|65.36|64.16|19
1695518400000|2023-09-24 01:20:00|65.37|64.17|65.42|64.22|65.44|64.24|65.37|64.17|12
1695518700000|2023-09-24 01:25:00|65.41|64.21|65.45|64.25|65.45|64.25|65.39|64.19|11
1695519000000|2023-09-24 01:30:00|65.46|64.26|65.46|64.26|65.48|64.28|65.46|64.26|14
1695519300000|2023-09-24 01:35:00|65.47|64.27|65.47|64.27|65.48|64.28|65.46|64.26|11
1695519600000|2023-09-24 01:40:00|65.48|64.28|65.44|64.24|65.48|64.28|65.42|64.22|12
1695519900000|2023-09-24 01:45:00|65.42|64.22|65.43|64.23|65.44|64.24|65.41|64.21|15
1695520200000|2023-09-24 01:50:00|65.42|64.22|65.43|64.23|65.44|64.24|65.41|64.21|6
1695520500000|2023-09-24 01:55:00|65.44|64.24|65.46|64.26|65.47|64.27|65.4|64.2|32
1695520800000|2023-09-24 02:00:00|65.47|64.27|65.46|64.26|65.48|64.28|65.44|64.24|16
1695521100000|2023-09-24 02:05:00|65.47|64.27|65.52|64.32|65.52|64.32|65.46|64.26|16
1695521400000|2023-09-24 02:10:00|65.53|64.33|65.55|64.35|65.55|64.35|65.51|64.31|13
1695521700000|2023-09-24 02:15:00|65.54|64.34|65.49|64.29|65.54|64.34|65.48|64.28|14
1695522000000|2023-09-24 02:20:00|65.5|64.3|65.54|64.34|65.54|64.34|65.5|64.3|7
1695522300000|2023-09-24 02:25:00|65.53|64.33|65.56|64.36|65.58|64.38|65.53|64.33|35
1695522600000|2023-09-24 02:30:00|65.55|64.35|65.53|64.33|65.55|64.35|65.52|64.32|9
1695522900000|2023-09-24 02:35:00|65.54|64.34|65.56|64.36|65.56|64.36|65.54|64.34|7
1695523200000|2023-09-24 02:40:00|65.57|64.37|65.56|64.36|65.57|64.37|65.53|64.33|13
1695523500000|2023-09-24 02:45:00|65.57|64.37|65.58|64.38|65.58|64.38|65.56|64.36|8
1695523800000|2023-09-24 02:50:00|65.57|64.37|65.53|64.33|65.58|64.38|65.53|64.33|13
1695524100000|2023-09-24 02:55:00|65.52|64.32|65.53|64.33|65.53|64.33|65.51|64.31|8
1695524400000|2023-09-24 03:00:00|65.52|64.32|65.5|64.3|65.52|64.32|65.5|64.3|3
1695524700000|2023-09-24 03:05:00|65.51|64.31|65.53|64.33|65.53|64.33|65.5|64.3|4
1695525000000|2023-09-24 03:10:00|65.52|64.32|65.52|64.32|65.53|64.33|65.5|64.3|5
1695525300000|2023-09-24 03:15:00|65.51|64.31|65.5|64.3|65.51|64.31|65.49|64.29|4
1695525600000|2023-09-24 03:20:00|65.49|64.29|65.46|64.26|65.49|64.29|65.46|64.26|10
1695525900000|2023-09-24 03:25:00|65.47|64.27|65.43|64.23|65.47|64.27|65.43|64.23|6
1695526200000|2023-09-24 03:30:00|65.44|64.24|65.49|64.29|65.49|64.29|65.44|64.24|8
1695526500000|2023-09-24 03:35:00|65.47|64.27|65.47|64.27|65.49|64.29|65.46|64.26|10
1695526800000|2023-09-24 03:40:00|65.48|64.28|65.47|64.27|65.48|64.28|65.46|64.26|4
1695527100000|2023-09-24 03:45:00|65.46|64.26|65.46|64.26|65.48|64.28|65.45|64.25|7
1695527400000|2023-09-24 03:50:00|65.45|64.25|65.41|64.21|65.45|64.25|65.4|64.2|11
1695527700000|2023-09-24 03:55:00|65.4|64.2|65.41|64.21|65.41|64.21|65.4|64.2|4
1695528000000|2023-09-24 04:00:00|65.4|64.2|65.4|64.2|65.4|64.2|65.37|64.17|13
1695528300000|2023-09-24 04:05:00|65.41|64.21|65.42|64.22|65.42|64.22|65.4|64.2|8
1695528600000|2023-09-24 04:10:00|65.41|64.21|65.41|64.21|65.41|64.21|65.41|64.21|1
1695528900000|2023-09-24 04:15:00|65.42|64.22|65.45|64.25|65.45|64.25|65.42|64.22|10
1695529200000|2023-09-24 04:20:00|65.44|64.24|65.4|64.2|65.44|64.24|65.4|64.2|11
1695529500000|2023-09-24 04:25:00|65.39|64.19|65.41|64.21|65.42|64.22|65.39|64.19|9
1695529800000|2023-09-24 04:30:00|65.42|64.22|65.37|64.17|65.42|64.22|65.35|64.15|13
1695530100000|2023-09-24 04:35:00|65.36|64.16|65.25|64.05|65.36|64.16|65.19|63.99|29
1695530400000|2023-09-24 04:40:00|65.26|64.06|65.22|64.02|65.26|64.06|65.22|64.02|9
1695530700000|2023-09-24 04:45:00|65.23|64.03|65.28|64.08|65.29|64.09|65.23|64.03|22
1695531000000|2023-09-24 04:50:00|65.29|64.09|65.31|64.11|65.32|64.12|65.29|64.09|9
1695531300000|2023-09-24 04:55:00|65.3|64.1|65.33|64.13|65.33|64.13|65.3|64.1|6
1695531600000|2023-09-24 05:00:00|65.32|64.12|65.21|64.01|65.32|64.12|65.21|64.01|18
1695531900000|2023-09-24 05:05:00|65.2|64|65.23|64.03|65.23|64.03|65.18|63.98|18
1695532200000|2023-09-24 05:10:00|65.24|64.04|65.24|64.04|65.24|64.04|65.23|64.03|7
1695532500000|2023-09-24 05:15:00|65.25|64.05|65.23|64.03|65.27|64.07|65.22|64.02|11
1695532800000|2023-09-24 05:20:00|65.22|64.02|65.25|64.05|65.25|64.05|65.22|64.02|16
1695533100000|2023-09-24 05:25:00|65.24|64.04|65.29|64.09|65.29|64.09|65.19|63.99|23
1695533400000|2023-09-24 05:30:00|65.28|64.08|65.16|63.96|65.28|64.08|65.15|63.95|21
1695533700000|2023-09-24 05:35:00|65.17|63.97|65.18|63.98|65.19|63.99|65.13|63.93|19
1695534000000|2023-09-24 05:40:00|65.17|63.97|65.16|63.96|65.2|64|65.15|63.95|15
1695534300000|2023-09-24 05:45:00|65.17|63.97|65.14|63.94|65.17|63.97|65.11|63.91|14
1695534600000|2023-09-24 05:50:00|65.13|63.93|65.13|63.93|65.15|63.95|65.12|63.92|9
1695534900000|2023-09-24 05:55:00|65.14|63.94|65.16|63.96|65.16|63.96|65.14|63.94|5
1695535200000|2023-09-24 06:00:00|65.15|63.95|65.13|63.93|65.15|63.95|65.11|63.91|16
1695535500000|2023-09-24 06:05:00|65.12|63.92|65.11|63.91|65.12|63.92|65.09|63.89|18
1695535800000|2023-09-24 06:10:00|65.1|63.9|65.06|63.86|65.1|63.9|65.06|63.86|13
1695536100000|2023-09-24 06:15:00|65.04|63.84|65.1|63.9|65.1|63.9|65.03|63.83|12
1695536400000|2023-09-24 06:20:00|65.11|63.91|65.13|63.93|65.14|63.94|65.11|63.91|9
1695536700000|2023-09-24 06:25:00|65.14|63.94|65.15|63.95|65.16|63.96|65.13|63.93|7
1695537000000|2023-09-24 06:30:00|65.14|63.94|65.12|63.92|65.14|63.94|65.1|63.9|15
1695537300000|2023-09-24 06:35:00|65.13|63.93|65.17|63.97|65.2|64|65.1|63.9|15
1695537600000|2023-09-24 06:40:00|65.16|63.96|65.17|63.97|65.17|63.97|65.15|63.95|16
1695537900000|2023-09-24 06:45:00|65.16|63.96|65.16|63.96|65.16|63.96|65.12|63.92|23
1695538200000|2023-09-24 06:50:00|65.15|63.95|65.13|63.93|65.16|63.96|65.13|63.93|9
1695538500000|2023-09-24 06:55:00|65.11|63.91|65.16|63.96|65.17|63.97|65.11|63.91|13
1695538800000|2023-09-24 07:00:00|65.17|63.97|65.18|63.98|65.18|63.98|65.15|63.95|8
1695539100000|2023-09-24 07:05:00|65.17|63.97|65.22|64.02|65.22|64.02|65.16|63.96|8
1695539400000|2023-09-24 07:10:00|65.21|64.01|65.2|64|65.22|64.02|65.18|63.98|7
1695539700000|2023-09-24 07:15:00|65.19|63.99|65.16|63.96|65.19|63.99|65.14|63.94|15
1695540000000|2023-09-24 07:20:00|65.15|63.95|65.17|63.97|65.17|63.97|65.14|63.94|5
1695540300000|2023-09-24 07:25:00|65.16|63.96|65.23|64.03|65.24|64.04|65.16|63.96|18
1695540600000|2023-09-24 07:30:00|65.21|64.01|65.22|64.02|65.22|64.02|65.21|64.01|2
1695540900000|2023-09-24 07:35:00|65.21|64.01|65.22|64.02|65.23|64.03|65.21|64.01|6
1695541200000|2023-09-24 07:40:00|65.23|64.03|65.25|64.05|65.26|64.06|65.21|64.01|29
1695541500000|2023-09-24 07:45:00|65.23|64.03|65.26|64.06|65.26|64.06|65.23|64.03|3
1695541800000|2023-09-24 07:50:00|65.24|64.04|65.27|64.07|65.27|64.07|65.24|64.04|5
1695542100000|2023-09-24 07:55:00|65.26|64.06|65.26|64.06|65.29|64.09|65.24|64.04|19
1695542400000|2023-09-24 08:00:00|65.25|64.05|65.25|64.05|65.26|64.06|65.24|64.04|19
1695542700000|2023-09-24 08:05:00|65.24|64.04|65.24|64.04|65.25|64.05|65.23|64.03|5
1695543000000|2023-09-24 08:10:00|65.22|64.02|65.24|64.04|65.24|64.04|65.22|64.02|8
1695543300000|2023-09-24 08:15:00|65.25|64.05|65.25|64.05|65.27|64.07|65.24|64.04|9
1695543600000|2023-09-24 08:20:00|65.23|64.03|65.23|64.03|65.25|64.05|65.23|64.03|9
1695543900000|2023-09-24 08:25:00|65.24|64.04|65.28|64.08|65.29|64.09|65.24|64.04|9
1695544200000|2023-09-24 08:30:00|65.29|64.09|65.35|64.15|65.36|64.16|65.29|64.09|20
1695544500000|2023-09-24 08:35:00|65.34|64.14|65.34|64.14|65.34|64.14|65.32|64.12|12
1695544800000|2023-09-24 08:40:00|65.33|64.13|65.33|64.13|65.34|64.14|65.32|64.12|4
1695545100000|2023-09-24 08:45:00|65.31|64.11|65.29|64.09|65.32|64.12|65.29|64.09|15
1695545400000|2023-09-24 08:50:00|65.3|64.1|65.35|64.15|65.35|64.15|65.3|64.1|10
1695545700000|2023-09-24 08:55:00|65.36|64.16|65.38|64.18|65.39|64.19|65.36|64.16|7
1695546000000|2023-09-24 09:00:00|65.39|64.19|65.45|64.25|65.46|64.26|65.39|64.19|17
1695546300000|2023-09-24 09:05:00|65.44|64.24|65.45|64.25|65.45|64.25|65.43|64.23|4
1695546600000|2023-09-24 09:10:00|65.44|64.24|65.41|64.21|65.46|64.26|65.41|64.21|14
1695546900000|2023-09-24 09:15:00|65.42|64.22|65.41|64.21|65.43|64.23|65.39|64.19|12
1695547200000|2023-09-24 09:20:00|65.4|64.2|65.42|64.22|65.42|64.22|65.38|64.18|17
1695547500000|2023-09-24 09:25:00|65.41|64.21|65.39|64.19|65.42|64.22|65.39|64.19|20
1695547800000|2023-09-24 09:30:00|65.38|64.18|65.35|64.15|65.38|64.18|65.33|64.13|29
1695548100000|2023-09-24 09:35:00|65.36|64.16|65.38|64.18|65.39|64.19|65.36|64.16|13
1695548400000|2023-09-24 09:40:00|65.39|64.19|65.38|64.18|65.4|64.2|65.37|64.17|18
1695548700000|2023-09-24 09:45:00|65.39|64.19|65.44|64.24|65.44|64.24|65.39|64.19|12
1695549000000|2023-09-24 09:50:00|65.43|64.23|65.44|64.24|65.47|64.27|65.43|64.23|10
1695549300000|2023-09-24 09:55:00|65.43|64.23|65.43|64.23|65.44|64.24|65.41|64.21|5
1695549600000|2023-09-24 10:00:00|65.42|64.22|65.38|64.18|65.43|64.23|65.38|64.18|10
1695549900000|2023-09-24 10:05:00|65.37|64.17|65.33|64.13|65.38|64.18|65.32|64.12|9
1695550200000|2023-09-24 10:10:00|65.32|64.12|65.32|64.12|65.32|64.12|65.3|64.1|5
1695550500000|2023-09-24 10:15:00|65.33|64.13|65.31|64.11|65.34|64.14|65.3|64.1|17
1695550800000|2023-09-24 10:20:00|65.3|64.1|65.33|64.13|65.33|64.13|65.29|64.09|12
1695551100000|2023-09-24 10:25:00|65.32|64.12|65.3|64.1|65.33|64.13|65.3|64.1|9
1695551400000|2023-09-24 10:30:00|65.31|64.11|65.34|64.14|65.34|64.14|65.3|64.1|8
1695551700000|2023-09-24 10:35:00|65.33|64.13|65.32|64.12|65.34|64.14|65.31|64.11|36
1695552000000|2023-09-24 10:40:00|65.31|64.11|65.32|64.12|65.33|64.13|65.31|64.11|24
1695552300000|2023-09-24 10:45:00|65.32|64.12|65.32|64.12|65.33|64.13|65.32|64.12|5
1695552600000|2023-09-24 10:50:00|65.31|64.11|65.32|64.12|65.33|64.13|65.31|64.11|12
1695552900000|2023-09-24 10:55:00|65.31|64.11|65.32|64.12|65.32|64.12|65.31|64.11|2
1695553200000|2023-09-24 11:00:00|65.31|64.11|65.35|64.15|65.35|64.15|65.31|64.11|7
1695553500000|2023-09-24 11:05:00|65.34|64.14|65.32|64.12|65.35|64.15|65.32|64.12|13
1695553800000|2023-09-24 11:10:00|65.33|64.13|65.31|64.11|65.33|64.13|65.3|64.1|5
1695554100000|2023-09-24 11:15:00|65.32|64.12|65.33|64.13|65.33|64.13|65.3|64.1|14
1695554400000|2023-09-24 11:20:00|65.32|64.12|65.33|64.13|65.34|64.14|65.31|64.11|9
1695554700000|2023-09-24 11:25:00|65.34|64.14|65.32|64.12|65.35|64.15|65.31|64.11|9
1695555000000|2023-09-24 11:30:00|65.33|64.13|65.33|64.13|65.33|64.13|65.32|64.12|5
1695555300000|2023-09-24 11:35:00|65.34|64.14|65.33|64.13|65.34|64.14|65.32|64.12|6
1695555600000|2023-09-24 11:40:00|65.32|64.12|65.27|64.07|65.33|64.13|65.27|64.07|11
1695555900000|2023-09-24 11:45:00|65.26|64.06|65.23|64.03|65.27|64.07|65.23|64.03|7
1695556200000|2023-09-24 11:50:00|65.22|64.02|65.26|64.06|65.26|64.06|65.21|64.01|7
1695556500000|2023-09-24 11:55:00|65.24|64.04|65.25|64.05|65.26|64.06|65.23|64.03|11
1695556800000|2023-09-24 12:00:00|65.26|64.06|65.29|64.09|65.3|64.1|65.26|64.06|15
1695557100000|2023-09-24 12:05:00|65.28|64.08|65.31|64.11|65.31|64.11|65.28|64.08|6
1695557400000|2023-09-24 12:10:00|65.3|64.1|65.27|64.07|65.31|64.11|65.25|64.05|18
1695557700000|2023-09-24 12:15:00|65.28|64.08|65.27|64.07|65.28|64.08|65.25|64.05|24
1695558000000|2023-09-24 12:20:00|65.28|64.08|65.32|64.12|65.32|64.12|65.28|64.08|13
1695558300000|2023-09-24 12:25:00|65.33|64.13|65.3|64.1|65.37|64.17|65.3|64.1|23
1695558600000|2023-09-24 12:30:00|65.29|64.09|65.23|64.03|65.3|64.1|65.22|64.02|24
1695558900000|2023-09-24 12:35:00|65.21|64.01|65.22|64.02|65.23|64.03|65.21|64.01|7
1695559200000|2023-09-24 12:40:00|65.23|64.03|65.22|64.02|65.23|64.03|65.21|64.01|12
1695559500000|2023-09-24 12:45:00|65.23|64.03|65.31|64.11|65.31|64.11|65.23|64.03|13
1695559800000|2023-09-24 12:50:00|65.3|64.1|65.34|64.14|65.34|64.14|65.3|64.1|11
1695560100000|2023-09-24 12:55:00|65.33|64.13|65.3|64.1|65.33|64.13|65.28|64.08|16
1695560400000|2023-09-24 13:00:00|65.31|64.11|65.38|64.18|65.39|64.19|65.31|64.11|24
1695560700000|2023-09-24 13:05:00|65.37|64.17|65.38|64.18|65.38|64.18|65.36|64.16|8
1695561000000|2023-09-24 13:10:00|65.39|64.19|65.35|64.15|65.39|64.19|65.35|64.15|13
1695561300000|2023-09-24 13:15:00|65.36|64.16|65.33|64.13|65.37|64.17|65.33|64.13|8
1695561600000|2023-09-24 13:20:00|65.34|64.14|65.28|64.08|65.34|64.14|65.28|64.08|11
1695561900000|2023-09-24 13:25:00|65.27|64.07|65.28|64.08|65.28|64.08|65.26|64.06|8
1695562200000|2023-09-24 13:30:00|65.27|64.07|65.31|64.11|65.33|64.13|65.27|64.07|17
1695562500000|2023-09-24 13:35:00|65.3|64.1|65.29|64.09|65.31|64.11|65.28|64.08|8
1695562800000|2023-09-24 13:40:00|65.28|64.08|65.26|64.06|65.28|64.08|65.26|64.06|5
1695563100000|2023-09-24 13:45:00|65.25|64.05|65.28|64.08|65.28|64.08|65.24|64.04|12
1695563400000|2023-09-24 13:50:00|65.27|64.07|65.34|64.14|65.36|64.16|65.27|64.07|12
1695563700000|2023-09-24 13:55:00|65.36|64.16|65.31|64.11|65.36|64.16|65.28|64.08|12
1695564000000|2023-09-24 14:00:00|65.3|64.1|65.29|64.09|65.3|64.1|65.28|64.08|10
1695564300000|2023-09-24 14:05:00|65.28|64.08|65.29|64.09|65.29|64.09|65.25|64.05|14
1695564600000|2023-09-24 14:10:00|65.28|64.08|65.3|64.1|65.31|64.11|65.28|64.08|6
1695564900000|2023-09-24 14:15:00|65.29|64.09|65.36|64.16|65.36|64.16|65.28|64.08|12
1695565200000|2023-09-24 14:20:00|65.35|64.15|65.31|64.11|65.35|64.15|65.29|64.09|14
1695565500000|2023-09-24 14:25:00|65.3|64.1|65.33|64.13|65.33|64.13|65.29|64.09|18
1695565800000|2023-09-24 14:30:00|65.32|64.12|65.34|64.14|65.34|64.14|65.32|64.12|9
1695566100000|2023-09-24 14:35:00|65.33|64.13|65.3|64.1|65.33|64.13|65.27|64.07|8
1695566400000|2023-09-24 14:40:00|65.29|64.09|65.33|64.13|65.33|64.13|65.29|64.09|9
1695566700000|2023-09-24 14:45:00|65.32|64.12|65.34|64.14|65.34|64.14|65.31|64.11|13
1695567000000|2023-09-24 14:50:00|65.35|64.15|65.35|64.15|65.37|64.17|65.34|64.14|8
1695567300000|2023-09-24 14:55:00|65.34|64.14|65.35|64.15|65.35|64.15|65.33|64.13|8
1695567600000|2023-09-24 15:00:00|65.36|64.16|65.36|64.16|65.37|64.17|65.35|64.15|7
1695567900000|2023-09-24 15:05:00|65.35|64.15|65.35|64.15|65.36|64.16|65.34|64.14|11
1695568200000|2023-09-24 15:10:00|65.34|64.14|65.33|64.13|65.36|64.16|65.33|64.13|14
1695568500000|2023-09-24 15:15:00|65.32|64.12|65.29|64.09|65.34|64.14|65.27|64.07|34
1695568800000|2023-09-24 15:20:00|65.3|64.1|65.26|64.06|65.3|64.1|65.25|64.05|17
1695569100000|2023-09-24 15:25:00|65.25|64.05|65.2|64|65.25|64.05|65.19|63.99|20
1695569400000|2023-09-24 15:30:00|65.19|63.99|65.2|64|65.21|64.01|65.18|63.98|15
1695569700000|2023-09-24 15:35:00|65.19|63.99|65.16|63.96|65.19|63.99|65.13|63.93|12
1695570000000|2023-09-24 15:40:00|65.17|63.97|65.24|64.04|65.25|64.05|65.15|63.95|39
1695570300000|2023-09-24 15:45:00|65.23|64.03|65.27|64.07|65.27|64.07|65.23|64.03|13
1695570600000|2023-09-24 15:50:00|65.25|64.05|65.29|64.09|65.29|64.09|65.25|64.05|10
1695570900000|2023-09-24 15:55:00|65.27|64.07|65.32|64.12|65.32|64.12|65.27|64.07|12
1695571200000|2023-09-24 16:00:00|65.31|64.11|65.28|64.08|65.31|64.11|65.27|64.07|22
1695571500000|2023-09-24 16:05:00|65.27|64.07|65.25|64.05|65.27|64.07|65.25|64.05|2
1695571800000|2023-09-24 16:10:00|65.26|64.06|65.33|64.13|65.33|64.13|65.26|64.06|14
1695572100000|2023-09-24 16:15:00|65.34|64.14|65.28|64.08|65.34|64.14|65.28|64.08|14
1695572400000|2023-09-24 16:20:00|65.27|64.07|65.23|64.03|65.27|64.07|65.23|64.03|9
1695572700000|2023-09-24 16:25:00|65.24|64.04|65.23|64.03|65.24|64.04|65.23|64.03|2
1695573000000|2023-09-24 16:30:00|65.22|64.02|65.31|64.11|65.32|64.12|65.22|64.02|22
1695573300000|2023-09-24 16:35:00|65.3|64.1|65.29|64.09|65.32|64.12|65.28|64.08|15
1695573600000|2023-09-24 16:40:00|65.28|64.08|65.31|64.11|65.31|64.11|65.28|64.08|12
1695573900000|2023-09-24 16:45:00|65.32|64.12|65.32|64.12|65.33|64.13|65.31|64.11|11
1695574200000|2023-09-24 16:50:00|65.31|64.11|65.31|64.11|65.31|64.11|65.3|64.1|3
1695574500000|2023-09-24 16:55:00|65.3|64.1|65.32|64.12|65.32|64.12|65.3|64.1|7
1695574800000|2023-09-24 17:00:00|65.31|64.11|65.27|64.07|65.31|64.11|65.27|64.07|6
1695575100000|2023-09-24 17:05:00|65.28|64.08|65.29|64.09|65.29|64.09|65.27|64.07|6
1695575400000|2023-09-24 17:10:00|65.3|64.1|65.35|64.15|65.35|64.15|65.3|64.1|14
1695575700000|2023-09-24 17:15:00|65.36|64.16|65.37|64.17|65.37|64.17|65.35|64.15|4
1695576000000|2023-09-24 17:20:00|65.36|64.16|65.34|64.14|65.37|64.17|65.34|64.14|8
1695576300000|2023-09-24 17:25:00|65.33|64.13|65.31|64.11|65.34|64.14|65.3|64.1|8
1695576600000|2023-09-24 17:30:00|65.3|64.1|65.24|64.04|65.3|64.1|65.24|64.04|15
1695576900000|2023-09-24 17:35:00|65.25|64.05|65.29|64.09|65.29|64.09|65.25|64.05|5
1695577200000|2023-09-24 17:40:00|65.28|64.08|65.34|64.14|65.34|64.14|65.28|64.08|9
1695577500000|2023-09-24 17:45:00|65.35|64.15|65.48|64.28|65.48|64.28|65.35|64.15|48
1695577800000|2023-09-24 17:50:00|65.49|64.29|65.59|64.39|65.6|64.4|65.49|64.29|51
1695578100000|2023-09-24 17:55:00|65.6|64.4|65.51|64.31|65.63|64.43|65.48|64.28|52
1695578400000|2023-09-24 18:00:00|65.52|64.32|65.57|64.37|65.58|64.38|65.51|64.31|60
1695578700000|2023-09-24 18:05:00|65.56|64.36|65.55|64.35|65.63|64.43|65.55|64.35|46
1695579000000|2023-09-24 18:10:00|65.56|64.36|65.6|64.4|65.61|64.41|65.56|64.36|24
1695579300000|2023-09-24 18:15:00|65.59|64.39|65.44|64.24|65.59|64.39|65.43|64.23|40
1695579600000|2023-09-24 18:20:00|65.43|64.23|65.28|64.08|65.43|64.23|64.98|63.78|282
1695579900000|2023-09-24 18:25:00|65.27|64.07|65.27|64.07|65.3|64.1|65.22|64.02|79
1695580200000|2023-09-24 18:30:00|65.26|64.06|65.4|64.2|65.43|64.23|65.17|63.97|123
1695580500000|2023-09-24 18:35:00|65.41|64.21|65.36|64.16|65.43|64.23|65.34|64.14|63
1695580800000|2023-09-24 18:40:00|65.37|64.17|65.32|64.12|65.38|64.18|65.31|64.11|46
1695581100000|2023-09-24 18:45:00|65.33|64.13|65.32|64.12|65.36|64.16|65.29|64.09|35
1695581400000|2023-09-24 18:50:00|65.33|64.13|65.29|64.09|65.33|64.13|65.26|64.06|29
1695581700000|2023-09-24 18:55:00|65.28|64.08|65.28|64.08|65.29|64.09|65.27|64.07|7
1695582000000|2023-09-24 19:00:00|65.29|64.09|65.24|64.04|65.29|64.09|65.23|64.03|34
1695582300000|2023-09-24 19:05:00|65.19|63.99|65.21|64.01|65.21|64.01|65.17|63.97|32
1695582600000|2023-09-24 19:10:00|65.2|64|65.06|63.86|65.2|64|65.05|63.85|38
1695582900000|2023-09-24 19:15:00|65.07|63.87|64.97|63.77|65.07|63.87|64.95|63.75|99
1695583200000|2023-09-24 19:20:00|64.96|63.76|64.96|63.76|65.01|63.81|64.95|63.75|69
1695583500000|2023-09-24 19:25:00|64.97|63.77|64.82|63.62|64.97|63.77|64.65|63.45|181
1695583800000|2023-09-24 19:30:00|64.81|63.61|65.46|63.26|65.5|63.79|64.8|63.24|65
1695584100000|2023-09-24 19:35:00|65.45|63.25|65.4|63.2|65.45|63.25|65.33|63.13|44
1695584400000|2023-09-24 19:40:00|65.39|63.19|65.42|63.22|65.42|63.22|65.37|63.17|34
1695584700000|2023-09-24 19:45:00|65.41|63.21|65.42|63.22|65.45|63.25|65.41|63.21|49
1695585000000|2023-09-24 19:50:00|65.41|63.21|65.48|63.28|65.48|63.28|65.41|63.21|30
1695585300000|2023-09-24 19:55:00|65.47|63.27|65.43|63.23|65.5|63.3|65.43|63.23|15
1695585600000|2023-09-24 20:00:00|65.42|63.22|65.48|63.28|65.5|63.3|65.4|63.2|58
1695585900000|2023-09-24 20:05:00|65.47|63.27|65.36|63.16|65.49|63.29|65.35|63.15|28
1695586200000|2023-09-24 20:10:00|65.34|63.14|65.28|63.08|65.36|63.16|65.28|63.08|49
1695586500000|2023-09-24 20:15:00|65.29|63.09|65.2|63|65.29|63.09|65.2|63|40
1695586800000|2023-09-24 20:20:00|65.18|62.98|65.19|62.99|65.22|63.02|65.13|62.93|65
1695587100000|2023-09-24 20:25:00|65.2|63|65.24|63.04|65.27|63.07|65.2|63|31
1695587400000|2023-09-24 20:30:00|65.25|63.05|65.35|63.15|65.37|63.17|65.24|63.04|38
1695587700000|2023-09-24 20:35:00|65.36|63.16|65.37|63.17|65.37|63.17|65.33|63.13|24
1695588000000|2023-09-24 20:40:00|65.36|63.16|65.35|63.15|65.38|63.18|65.34|63.14|17
1695588300000|2023-09-24 20:45:00|65.36|63.16|65.37|63.17|65.38|63.18|65.34|63.14|16
1695588600000|2023-09-24 20:50:00|65.38|63.18|65.44|63.24|65.46|63.26|65.38|63.18|36
1695588900000|2023-09-24 20:55:00|65.43|63.23|65.42|63.22|65.44|63.24|65.4|63.2|12
1695589200000|2023-09-24 21:00:00|65.41|63.21|65.41|63.21|65.42|63.22|65.41|63.21|9
1695589500000|2023-09-24 21:05:00|65.4|63.2|65.38|63.18|65.41|63.21|65.36|63.16|47
1695589800000|2023-09-24 21:10:00|65.39|63.19|65.31|63.11|65.4|63.2|65.31|63.11|64
1695590100000|2023-09-24 21:15:00|65.3|63.1|65.29|63.09|65.3|63.1|65.29|63.09|6
1695590400000|2023-09-24 21:20:00|65.28|63.08|65.31|63.11|65.31|63.11|65.28|63.08|14
1695590700000|2023-09-24 21:25:00|65.3|63.1|65.33|63.13|65.33|63.13|65.29|63.09|42
1695591000000|2023-09-24 21:30:00|65.32|63.12|65.31|63.11|65.33|63.13|65.3|63.1|19
1695591300000|2023-09-24 21:35:00|65.32|63.12|65.33|63.13|65.34|63.14|65.32|63.12|8
1695591600000|2023-09-24 21:40:00|65.34|63.14|65.35|63.15|65.39|63.19|65.34|63.14|32
1695591900000|2023-09-24 21:45:00|65.36|63.16|65.41|63.21|65.41|63.21|65.36|63.16|56
1695592200000|2023-09-24 21:50:00|65.42|63.22|65.44|63.24|65.44|63.24|65.41|63.21|34
1695592500000|2023-09-24 21:55:00|65.43|63.23|65.44|63.24|65.45|63.25|65.43|63.23|36
1695592800000|2023-09-24 22:00:00|65.43|63.23|65.35|63.15|65.44|63.24|65.34|63.14|37
1695593100000|2023-09-24 22:05:00|65.34|63.14|65.31|63.11|65.35|63.15|65.28|63.08|22
1695593400000|2023-09-24 22:10:00|65.3|63.1|65.27|63.07|65.3|63.1|65.27|63.07|12
1695593700000|2023-09-24 22:15:00|65.28|63.08|65.28|63.08|65.3|63.1|65.27|63.07|10
1695594000000|2023-09-24 22:20:00|65.29|63.09|65.33|63.13|65.33|63.13|65.29|63.09|7
1695594300000|2023-09-24 22:25:00|65.32|63.12|65.33|63.13|65.35|63.15|65.32|63.12|22
1695594600000|2023-09-24 22:30:00|65.34|63.14|65.34|63.14|65.35|63.15|65.31|63.11|29
1695594900000|2023-09-24 22:35:00|65.33|63.13|65.37|63.17|65.38|63.18|65.33|63.13|18
1695595200000|2023-09-24 22:40:00|65.36|63.16|65.33|63.13|65.36|63.16|65.32|63.12|22
1695595500000|2023-09-24 22:45:00|65.32|63.12|65.3|63.1|65.32|63.12|65.29|63.09|14
1695595800000|2023-09-24 22:50:00|65.29|63.09|65.29|63.09|65.31|63.11|65.28|63.08|21
1695596100000|2023-09-24 22:55:00|65.28|63.08|65.31|63.11|65.32|63.12|65.28|63.08|10
1695596400000|2023-09-24 23:00:00|65.3|63.1|65.23|63.03|65.3|63.1|65.22|63.02|26
1695596700000|2023-09-24 23:05:00|65.22|63.02|65.21|63.01|65.23|63.03|65.21|63.01|12
1695597000000|2023-09-24 23:10:00|65.2|63|65.15|62.95|65.2|63|65.14|62.94|31
1695597300000|2023-09-24 23:15:00|65.16|62.96|65.14|62.94|65.21|63.01|65.14|62.94|45
1695597600000|2023-09-24 23:20:00|65.15|62.95|65.01|62.81|65.15|62.95|65.01|62.81|45
1695597900000|2023-09-24 23:25:00|65.02|62.82|64.75|62.55|65.04|62.84|64.39|62.19|315
1695598200000|2023-09-24 23:30:00|64.73|62.53|64.62|62.42|64.78|62.58|64.61|62.41|221
1695598500000|2023-09-24 23:35:00|64.63|62.43|64.6|62.4|64.69|62.49|64.6|62.4|118
1695598800000|2023-09-24 23:40:00|64.61|62.41|64.66|62.46|64.69|62.49|64.56|62.36|72
1695599100000|2023-09-24 23:45:00|64.65|62.45|64.63|62.43|64.65|62.45|64.57|62.37|63
1695599400000|2023-09-24 23:50:00|64.64|62.44|64.7|62.5|64.7|62.5|64.55|62.35|48
1695599700000|2023-09-24 23:55:00|64.69|62.49|64.68|62.48|64.7|62.5|64.66|62.46|24
1695600000000|2023-09-25 00:00:00|64.67|62.47|64.16|62.96|64.74|62.97|64.15|62.42|115
1695600300000|2023-09-25 00:05:00|64.17|62.97|64.04|62.84|64.17|62.97|64.03|62.83|38
1695600600000|2023-09-25 00:10:00|64.05|62.85|64|62.8|64.05|62.85|63.85|62.65|58
1695600900000|2023-09-25 00:15:00|64.02|62.82|63.89|62.69|64.04|62.84|63.89|62.69|39
1695601200000|2023-09-25 00:20:00|63.88|62.68|63.74|62.54|63.95|62.75|63.19|61.99|350
1695601500000|2023-09-25 00:25:00|63.75|62.55|63.86|62.66|63.86|62.66|63.71|62.51|82
1695601800000|2023-09-25 00:30:00|63.85|62.65|63.79|62.59|63.9|62.7|63.78|62.58|42
1695602100000|2023-09-25 00:35:00|63.77|62.57|63.78|62.58|63.85|62.65|63.71|62.51|93
1695602400000|2023-09-25 00:40:00|63.79|62.59|63.96|62.76|63.98|62.78|63.72|62.52|105
1695602700000|2023-09-25 00:45:00|63.95|62.75|64.07|62.87|64.08|62.88|63.89|62.69|57
1695603000000|2023-09-25 00:50:00|64.08|62.88|64.14|62.94|64.17|62.97|64.01|62.81|56
1695603300000|2023-09-25 00:55:00|64.13|62.93|64.32|63.12|64.32|63.12|64.12|62.92|74
1695603600000|2023-09-25 01:00:00|64.3|63.1|64.46|63.26|64.47|63.27|64.27|63.07|138
1695603900000|2023-09-25 01:05:00|64.47|63.27|64.73|63.53|64.75|63.55|64.44|63.24|139
1695604200000|2023-09-25 01:10:00|64.74|63.54|64.77|63.57|64.81|63.61|64.67|63.47|87
1695604500000|2023-09-25 01:15:00|64.76|63.56|64.69|63.49|64.78|63.58|64.63|63.43|84
1695604800000|2023-09-25 01:20:00|64.68|63.48|64.67|63.47|64.73|63.53|64.63|63.43|60
1695605100000|2023-09-25 01:25:00|64.68|63.48|64.72|63.52|64.77|63.57|64.66|63.46|59
1695605400000|2023-09-25 01:30:00|64.71|63.51|64.76|63.56|64.76|63.56|64.64|63.44|58
1695605700000|2023-09-25 01:35:00|64.77|63.57|64.7|63.5|64.79|63.59|64.7|63.5|30
1695606000000|2023-09-25 01:40:00|64.69|63.49|64.71|63.51|64.74|63.54|64.68|63.48|27
1695606300000|2023-09-25 01:45:00|64.7|63.5|64.55|63.35|64.7|63.5|64.55|63.35|46
1695606600000|2023-09-25 01:50:00|64.54|63.34|64.47|63.27|64.59|63.39|64.46|63.26|58
1695606900000|2023-09-25 01:55:00|64.42|63.22|64.39|63.19|64.43|63.23|64.35|63.15|95
1695607200000|2023-09-25 02:00:00|64.38|63.18|64.5|63.3|64.54|63.34|64.37|63.17|85
1695607500000|2023-09-25 02:05:00|64.49|63.29|64.59|63.39|64.6|63.4|64.49|63.29|50
1695607800000|2023-09-25 02:10:00|64.6|63.4|64.64|63.44|64.66|63.46|64.6|63.4|29
1695608100000|2023-09-25 02:15:00|64.65|63.45|64.71|63.51|64.72|63.52|64.62|63.42|27
1695608400000|2023-09-25 02:20:00|64.7|63.5|64.61|63.41|64.71|63.51|64.61|63.41|34
1695608700000|2023-09-25 02:25:00|64.62|63.42|64.64|63.44|64.68|63.48|64.62|63.42|33
1695609000000|2023-09-25 02:30:00|64.63|63.43|64.69|63.49|64.7|63.5|64.61|63.41|34
1695609300000|2023-09-25 02:35:00|64.71|63.51|64.74|63.54|64.74|63.54|64.67|63.47|60
1695609600000|2023-09-25 02:40:00|64.75|63.55|64.78|63.58|64.78|63.58|64.72|63.52|20
1695609900000|2023-09-25 02:45:00|64.77|63.57|64.72|63.52|64.77|63.57|64.71|63.51|22
1695610200000|2023-09-25 02:50:00|64.73|63.53|64.73|63.53|64.74|63.54|64.69|63.49|26
1695610500000|2023-09-25 02:55:00|64.74|63.54|64.8|63.6|64.84|63.64|64.74|63.54|17
1695610800000|2023-09-25 03:00:00|64.81|63.61|64.85|63.65|64.86|63.66|64.81|63.61|8
1695611100000|2023-09-25 03:05:00|64.86|63.66|64.94|63.74|65.06|63.86|64.86|63.66|43
1695611400000|2023-09-25 03:10:00|64.95|63.75|64.9|63.7|65|63.8|64.9|63.7|54
1695611700000|2023-09-25 03:15:00|64.91|63.71|64.94|63.74|64.95|63.75|64.91|63.71|14
1695612000000|2023-09-25 03:20:00|64.95|63.75|64.95|63.75|65|63.8|64.95|63.75|13
1695612300000|2023-09-25 03:25:00|64.94|63.74|64.94|63.74|64.95|63.75|64.9|63.7|21
1695612600000|2023-09-25 03:30:00|64.95|63.75|65.02|63.82|65.02|63.82|64.94|63.74|11
1695612900000|2023-09-25 03:35:00|65.03|63.83|65|63.8|65.03|63.83|64.99|63.79|12
1695613200000|2023-09-25 03:40:00|64.99|63.79|64.94|63.74|65|63.8|64.94|63.74|14
1695613500000|2023-09-25 03:45:00|64.93|63.73|64.85|63.65|64.94|63.74|64.84|63.64|21
1695613800000|2023-09-25 03:50:00|64.86|63.66|64.88|63.68|64.91|63.71|64.86|63.66|13
1695614100000|2023-09-25 03:55:00|64.87|63.67|64.83|63.63|64.88|63.68|64.82|63.62|39
1695614400000|2023-09-25 04:00:00|64.82|63.62|64.87|63.67|64.87|63.67|64.78|63.58|35
1695614700000|2023-09-25 04:05:00|64.88|63.68|64.98|63.78|64.98|63.78|64.87|63.67|25
1695615000000|2023-09-25 04:10:00|64.97|63.77|64.93|63.73|65|63.8|64.92|63.72|46
1695615300000|2023-09-25 04:15:00|64.92|63.72|65.03|63.83|65.03|63.83|64.92|63.72|25
1695615600000|2023-09-25 04:20:00|65.04|63.84|65.14|63.94|65.14|63.94|65.04|63.84|38
1695615900000|2023-09-25 04:25:00|65.12|63.92|65.14|63.94|65.16|63.96|65.09|63.89|20
1695616200000|2023-09-25 04:30:00|65.13|63.93|65.11|63.91|65.13|63.93|65.07|63.87|11
1695616500000|2023-09-25 04:35:00|65.1|63.9|65.11|63.91|65.12|63.92|65.06|63.86|12
1695616800000|2023-09-25 04:40:00|65.1|63.9|65.08|63.88|65.1|63.9|65.07|63.87|13
1695617100000|2023-09-25 04:45:00|65.09|63.89|65.04|63.84|65.11|63.91|65.03|63.83|20
1695617400000|2023-09-25 04:50:00|65.05|63.85|65.03|63.83|65.08|63.88|65.03|63.83|15
1695617700000|2023-09-25 04:55:00|65.02|63.82|64.96|63.76|65.02|63.82|64.96|63.76|16
1695618000000|2023-09-25 05:00:00|64.95|63.75|65.09|63.89|65.09|63.89|64.95|63.75|15
1695618300000|2023-09-25 05:05:00|65.08|63.88|65.04|63.84|65.08|63.88|65.02|63.82|11
1695618600000|2023-09-25 05:10:00|65.06|63.86|65.08|63.88|65.11|63.91|65.05|63.85|23
1695618900000|2023-09-25 05:15:00|65.07|63.87|65.11|63.91|65.11|63.91|65.05|63.85|22
1695619200000|2023-09-25 05:20:00|65.1|63.9|65|63.8|65.11|63.91|65|63.8|22
1695619500000|2023-09-25 05:25:00|64.99|63.79|64.94|63.74|65|63.8|64.93|63.73|30
1695619800000|2023-09-25 05:30:00|64.95|63.75|64.95|63.75|64.97|63.77|64.94|63.74|13
1695620100000|2023-09-25 05:35:00|64.94|63.74|64.95|63.75|64.97|63.77|64.94|63.74|18
1695620400000|2023-09-25 05:40:00|64.96|63.76|64.96|63.76|64.97|63.77|64.95|63.75|19
1695620700000|2023-09-25 05:45:00|64.97|63.77|64.91|63.71|64.97|63.77|64.9|63.7|12
1695621000000|2023-09-25 05:50:00|64.9|63.7|64.91|63.71|64.93|63.73|64.9|63.7|17
1695621300000|2023-09-25 05:55:00|64.92|63.72|64.88|63.68|64.95|63.75|64.88|63.68|26
1695621600000|2023-09-25 06:00:00|64.87|63.67|64.87|63.67|64.91|63.71|64.87|63.67|28
1695621900000|2023-09-25 06:05:00|64.86|63.66|64.79|63.59|64.86|63.66|64.79|63.59|20
1695622200000|2023-09-25 06:10:00|64.8|63.6|64.72|63.52|64.8|63.6|64.7|63.5|84
1695622500000|2023-09-25 06:15:00|64.71|63.51|64.75|63.55|64.77|63.57|64.7|63.5|27
1695622800000|2023-09-25 06:20:00|64.76|63.56|64.79|63.59|64.86|63.66|64.76|63.56|23
1695623100000|2023-09-25 06:25:00|64.8|63.6|64.79|63.59|64.82|63.62|64.78|63.58|12
1695623400000|2023-09-25 06:30:00|64.78|63.58|64.85|63.65|64.86|63.66|64.77|63.57|20
1695623700000|2023-09-25 06:35:00|64.86|63.66|64.9|63.7|64.9|63.7|64.86|63.66|12
1695624000000|2023-09-25 06:40:00|64.91|63.71|64.96|63.76|64.97|63.77|64.89|63.69|34
1695624300000|2023-09-25 06:45:00|64.97|63.77|64.99|63.79|65|63.8|64.97|63.77|15
1695624600000|2023-09-25 06:50:00|65|63.8|65.02|63.82|65.02|63.82|64.96|63.76|31
1695624900000|2023-09-25 06:55:00|65.01|63.81|64.92|63.72|65.01|63.81|64.9|63.7|26
1695625200000|2023-09-25 07:00:00|64.91|63.71|64.97|63.77|64.97|63.77|64.87|63.67|41
1695625500000|2023-09-25 07:05:00|64.98|63.78|64.89|63.69|64.98|63.78|64.85|63.65|100
1695625800000|2023-09-25 07:10:00|64.88|63.68|64.93|63.73|64.93|63.73|64.87|63.67|31
1695626100000|2023-09-25 07:15:00|64.92|63.72|64.89|63.69|64.96|63.76|64.87|63.67|30
1695626400000|2023-09-25 07:20:00|64.88|63.68|64.93|63.73|64.96|63.76|64.88|63.68|44
1695626700000|2023-09-25 07:25:00|64.92|63.72|64.93|63.73|64.99|63.79|64.91|63.71|27
1695627000000|2023-09-25 07:30:00|64.92|63.72|64.86|63.66|64.93|63.73|64.84|63.64|46
1695627300000|2023-09-25 07:35:00|64.85|63.65|64.9|63.7|64.91|63.71|64.84|63.64|17
1695627600000|2023-09-25 07:40:00|64.91|63.71|65.07|63.87|65.08|63.88|64.91|63.71|37
1695627900000|2023-09-25 07:45:00|65.08|63.88|65.22|64.02|65.22|64.02|65.04|63.84|63
1695628200000|2023-09-25 07:50:00|65.24|64.04|65.11|63.91|65.31|64.11|65.1|63.9|104
1695628500000|2023-09-25 07:55:00|65.1|63.9|65.04|63.84|65.1|63.9|65.02|63.82|65
1695628800000|2023-09-25 08:00:00|65.03|63.83|65.1|63.9|65.15|63.95|65.03|63.83|67
1695629100000|2023-09-25 08:05:00|65.09|63.89|65.05|63.85|65.09|63.89|65.01|63.81|36
1695629400000|2023-09-25 08:10:00|65.04|63.84|64.99|63.79|65.04|63.84|64.96|63.76|26
1695629700000|2023-09-25 08:15:00|64.98|63.78|64.94|63.74|64.98|63.78|64.92|63.72|45
1695630000000|2023-09-25 08:20:00|64.95|63.75|64.98|63.78|65.01|63.81|64.92|63.72|35
1695630300000|2023-09-25 08:25:00|64.96|63.76|64.94|63.74|64.97|63.77|64.91|63.71|31
1695630600000|2023-09-25 08:30:00|64.93|63.73|64.94|63.74|64.95|63.75|64.89|63.69|24
1695630900000|2023-09-25 08:35:00|64.95|63.75|64.91|63.71|64.95|63.75|64.88|63.68|57
1695631200000|2023-09-25 08:40:00|64.9|63.7|64.72|63.52|64.9|63.7|64.71|63.51|54
1695631500000|2023-09-25 08:45:00|64.71|63.51|64.77|63.57|64.79|63.59|64.71|63.51|36
1695631800000|2023-09-25 08:50:00|64.78|63.58|64.87|63.67|64.87|63.67|64.77|63.57|15
1695632100000|2023-09-25 08:55:00|64.88|63.68|64.98|63.78|64.98|63.78|64.87|63.67|38
1695632400000|2023-09-25 09:00:00|64.97|63.77|65|63.8|65.01|63.81|64.94|63.74|66
1695632700000|2023-09-25 09:05:00|64.99|63.79|65.05|63.85|65.08|63.88|64.98|63.78|58
1695633000000|2023-09-25 09:10:00|65.04|63.84|64.94|63.74|65.04|63.84|64.93|63.73|44
1695633300000|2023-09-25 09:15:00|64.93|63.73|64.89|63.69|64.94|63.74|64.88|63.68|40
1695633600000|2023-09-25 09:20:00|64.9|63.7|64.92|63.72|64.93|63.73|64.88|63.68|28
1695633900000|2023-09-25 09:25:00|64.93|63.73|64.93|63.73|64.99|63.79|64.93|63.73|20
1695634200000|2023-09-25 09:30:00|64.94|63.74|64.85|63.65|64.94|63.74|64.85|63.65|54
1695634500000|2023-09-25 09:35:00|64.87|63.67|64.83|63.63|64.87|63.67|64.81|63.61|23
1695634800000|2023-09-25 09:40:00|64.84|63.64|64.81|63.61|64.85|63.65|64.77|63.57|75
1695635100000|2023-09-25 09:45:00|64.82|63.62|64.9|63.7|64.9|63.7|64.82|63.62|36
1695635400000|2023-09-25 09:50:00|64.89|63.69|64.82|63.62|64.89|63.69|64.82|63.62|33
1695635700000|2023-09-25 09:55:00|64.81|63.61|64.79|63.59|64.83|63.63|64.79|63.59|35
1695636000000|2023-09-25 10:00:00|64.8|63.6|64.82|63.62|64.87|63.67|64.8|63.6|44
1695636300000|2023-09-25 10:05:00|64.81|63.61|64.84|63.64|64.86|63.66|64.81|63.61|57
1695636600000|2023-09-25 10:10:00|64.85|63.65|64.9|63.7|64.9|63.7|64.85|63.65|35
1695636900000|2023-09-25 10:15:00|64.91|63.71|64.85|63.65|64.94|63.74|64.85|63.65|45
1695637200000|2023-09-25 10:20:00|64.86|63.66|64.9|63.7|64.9|63.7|64.85|63.65|14
1695637500000|2023-09-25 10:25:00|64.91|63.71|64.92|63.72|64.93|63.73|64.88|63.68|20
1695637800000|2023-09-25 10:30:00|64.91|63.71|64.85|63.65|64.91|63.71|64.85|63.65|15
1695638100000|2023-09-25 10:35:00|64.86|63.66|64.95|63.75|64.95|63.75|64.86|63.66|41
1695638400000|2023-09-25 10:40:00|64.94|63.74|64.87|63.67|64.94|63.74|64.86|63.66|14
1695638700000|2023-09-25 10:45:00|64.88|63.68|64.9|63.7|64.94|63.74|64.88|63.68|34
1695639000000|2023-09-25 10:50:00|64.91|63.71|64.93|63.73|64.94|63.74|64.9|63.7|25
1695639300000|2023-09-25 10:55:00|64.92|63.72|64.87|63.67|64.92|63.72|64.85|63.65|41
1695639600000|2023-09-25 11:00:00|64.88|63.68|64.87|63.67|64.89|63.69|64.83|63.63|26
1695639900000|2023-09-25 11:05:00|64.86|63.66|64.87|63.67|64.89|63.69|64.82|63.62|45
1695640200000|2023-09-25 11:10:00|64.88|63.68|64.78|63.58|64.88|63.68|64.78|63.58|25
1695640500000|2023-09-25 11:15:00|64.79|63.59|64.69|63.49|64.82|63.62|64.66|63.46|92
1695640800000|2023-09-25 11:20:00|64.68|63.48|64.75|63.55|64.76|63.56|64.67|63.47|67
1695641100000|2023-09-25 11:25:00|64.74|63.54|64.72|63.52|64.75|63.55|64.72|63.52|9
1695641400000|2023-09-25 11:30:00|64.73|63.53|64.61|63.41|64.75|63.55|64.61|63.41|50
1695641700000|2023-09-25 11:35:00|64.6|63.4|64.71|63.51|64.74|63.54|64.6|63.4|109
1695642000000|2023-09-25 11:40:00|64.72|63.52|64.69|63.49|64.82|63.62|64.69|63.49|55
1695642300000|2023-09-25 11:45:00|64.7|63.5|64.62|63.42|64.7|63.5|64.61|63.41|39
1695642600000|2023-09-25 11:50:00|64.61|63.41|64.62|63.42|64.66|63.46|64.59|63.39|44
1695642900000|2023-09-25 11:55:00|64.61|63.41|64.55|63.35|64.61|63.41|64.55|63.35|32
1695643200000|2023-09-25 12:00:00|64.56|63.36|64.62|63.42|64.66|63.46|64.56|63.36|50
1695643500000|2023-09-25 12:05:00|64.61|63.41|64.62|63.42|64.62|63.42|64.56|63.36|64
1695643800000|2023-09-25 12:10:00|64.6|63.4|64.54|63.34|64.62|63.42|64.53|63.33|40
1695644100000|2023-09-25 12:15:00|64.53|63.33|64.52|63.32|64.59|63.39|64.46|63.26|59
1695644400000|2023-09-25 12:20:00|64.51|63.31|64.64|63.44|64.65|63.45|64.47|63.27|50
1695644700000|2023-09-25 12:25:00|64.63|63.43|64.74|63.54|64.76|63.56|64.63|63.43|41
1695645000000|2023-09-25 12:30:00|64.76|63.56|64.69|63.49|64.76|63.56|64.69|63.49|55
1695645300000|2023-09-25 12:35:00|64.68|63.48|64.71|63.51|64.71|63.51|64.66|63.46|61
1695645600000|2023-09-25 12:40:00|64.7|63.5|64.77|63.57|64.77|63.57|64.61|63.41|84
1695645900000|2023-09-25 12:45:00|64.76|63.56|64.82|63.62|64.82|63.62|64.74|63.54|55
1695646200000|2023-09-25 12:50:00|64.84|63.64|64.82|63.62|64.84|63.64|64.77|63.57|69
1695646500000|2023-09-25 12:55:00|64.81|63.61|64.82|63.62|64.83|63.63|64.8|63.6|43
1695646800000|2023-09-25 13:00:00|64.81|63.61|64.86|63.66|64.87|63.67|64.77|63.57|96
1695647100000|2023-09-25 13:05:00|64.87|63.67|64.9|63.7|64.91|63.71|64.76|63.56|72
1695647400000|2023-09-25 13:10:00|64.89|63.69|64.9|63.7|64.9|63.7|64.81|63.61|70
1695647700000|2023-09-25 13:15:00|64.91|63.71|64.89|63.69|64.92|63.72|64.84|63.64|71
1695648000000|2023-09-25 13:20:00|64.87|63.67|64.89|63.69|64.91|63.71|64.86|63.66|56
1695648300000|2023-09-25 13:25:00|64.9|63.7|64.94|63.74|64.94|63.74|64.9|63.7|35
1695648600000|2023-09-25 13:30:00|64.93|63.73|64.87|63.67|64.93|63.73|64.83|63.63|49
1695648900000|2023-09-25 13:35:00|64.88|63.68|64.87|63.67|64.9|63.7|64.86|63.66|25
1695649200000|2023-09-25 13:40:00|64.88|63.68|64.86|63.66|64.9|63.7|64.84|63.64|54
1695649500000|2023-09-25 13:45:00|64.87|63.67|64.94|63.74|64.94|63.74|64.85|63.65|78
1695649800000|2023-09-25 13:50:00|64.93|63.73|65.04|63.84|65.04|63.84|64.92|63.72|64
1695650100000|2023-09-25 13:55:00|65.05|63.85|65.01|63.81|65.05|63.85|65|63.8|21
1695650400000|2023-09-25 14:00:00|65.03|63.83|64.99|63.79|65.06|63.86|64.98|63.78|64
1695650700000|2023-09-25 14:05:00|64.98|63.78|64.98|63.78|65.04|63.84|64.96|63.76|63
1695651000000|2023-09-25 14:10:00|64.97|63.77|64.95|63.75|64.99|63.79|64.93|63.73|60
1695651300000|2023-09-25 14:15:00|64.96|63.76|64.89|63.69|64.96|63.76|64.88|63.68|48
1695651600000|2023-09-25 14:20:00|64.9|63.7|64.94|63.74|64.96|63.76|64.83|63.63|57
1695651900000|2023-09-25 14:25:00|64.93|63.73|64.87|63.67|64.95|63.75|64.87|63.67|55
1695652200000|2023-09-25 14:30:00|64.86|63.66|64.95|63.75|64.95|63.75|64.85|63.65|53
1695652500000|2023-09-25 14:35:00|64.94|63.74|64.9|63.7|64.94|63.74|64.9|63.7|31
1695652800000|2023-09-25 14:40:00|64.91|63.71|64.93|63.73|64.94|63.74|64.9|63.7|25
1695653100000|2023-09-25 14:45:00|64.94|63.74|64.9|63.7|64.95|63.75|64.9|63.7|16
1695653400000|2023-09-25 14:50:00|64.89|63.69|64.83|63.63|64.89|63.69|64.83|63.63|24
1695653700000|2023-09-25 14:55:00|64.82|63.62|64.84|63.64|64.84|63.64|64.8|63.6|42
1695654000000|2023-09-25 15:00:00|64.83|63.63|64.92|63.72|64.92|63.72|64.82|63.62|51
1695654300000|2023-09-25 15:05:00|64.91|63.71|64.92|63.72|64.92|63.72|64.89|63.69|45
1695654600000|2023-09-25 15:10:00|64.93|63.73|64.81|63.61|64.93|63.73|64.8|63.6|57
1695654900000|2023-09-25 15:15:00|64.82|63.62|64.92|63.72|64.92|63.72|64.82|63.62|66
1695655200000|2023-09-25 15:20:00|64.91|63.71|65.07|63.87|65.21|64.01|64.91|63.71|283
1695655500000|2023-09-25 15:25:00|65.08|63.88|65.07|63.87|65.11|63.91|65.02|63.82|122
1695655800000|2023-09-25 15:30:00|65.08|63.88|65.15|63.95|65.17|63.97|65.05|63.85|97
1695656100000|2023-09-25 15:35:00|65.14|63.94|65.19|63.99|65.21|64.01|65.14|63.94|26
1695656400000|2023-09-25 15:40:00|65.21|64.01|65.31|64.11|65.35|64.15|65.21|64.01|59
1695656700000|2023-09-25 15:45:00|65.33|64.13|65.33|64.13|65.58|64.38|65.29|64.09|129
1695657000000|2023-09-25 15:50:00|65.32|64.12|65.25|64.05|65.39|64.19|65.25|64.05|54
1695657300000|2023-09-25 15:55:00|65.26|64.06|65.26|64.06|65.3|64.1|65.2|64|72
1695657600000|2023-09-25 16:00:00|65.28|64.08|65.43|64.23|65.48|64.28|65.27|64.07|160
1695657900000|2023-09-25 16:05:00|65.44|64.24|65.44|64.24|65.46|64.26|65.4|64.2|63
1695658200000|2023-09-25 16:10:00|65.43|64.23|65.56|64.36|65.58|64.38|65.43|64.23|134
1695658500000|2023-09-25 16:15:00|65.57|64.37|65.63|64.43|65.66|64.46|65.53|64.33|173
1695658800000|2023-09-25 16:20:00|65.62|64.42|65.42|64.22|65.62|64.42|65.41|64.21|138
1695659100000|2023-09-25 16:25:00|65.41|64.21|65.44|64.24|65.46|64.26|65.38|64.18|102
1695659400000|2023-09-25 16:30:00|65.43|64.23|65.37|64.17|65.45|64.25|65.37|64.17|64
1695659700000|2023-09-25 16:35:00|65.38|64.18|65.35|64.15|65.38|64.18|65.33|64.13|72
1695660000000|2023-09-25 16:40:00|65.34|64.14|65.33|64.13|65.35|64.15|65.28|64.08|61
1695660300000|2023-09-25 16:45:00|65.32|64.12|65.37|64.17|65.38|64.18|65.3|64.1|62
1695660600000|2023-09-25 16:50:00|65.38|64.18|65.25|64.05|65.38|64.18|65.23|64.03|60
1695660900000|2023-09-25 16:55:00|65.26|64.06|65.21|64.01|65.28|64.08|65.21|64.01|36
1695661200000|2023-09-25 17:00:00|65.22|64.02|65.22|64.02|65.27|64.07|65.2|64|25
1695661500000|2023-09-25 17:05:00|65.24|64.04|65.27|64.07|65.31|64.11|65.23|64.03|38
1695661800000|2023-09-25 17:10:00|65.28|64.08|65.29|64.09|65.29|64.09|65.26|64.06|32
1695662100000|2023-09-25 17:15:00|65.3|64.1|65.25|64.05|65.35|64.15|65.25|64.05|75
1695662400000|2023-09-25 17:20:00|65.26|64.06|65.09|63.89|65.26|64.06|65.08|63.88|88
1695662700000|2023-09-25 17:25:00|65.08|63.88|65.12|63.92|65.14|63.94|65.06|63.86|86
1695663000000|2023-09-25 17:30:00|65.11|63.91|65.11|63.91|65.16|63.96|65.09|63.89|55
1695663300000|2023-09-25 17:35:00|65.12|63.92|65.22|64.02|65.22|64.02|65.12|63.92|42
1695663600000|2023-09-25 17:40:00|65.24|64.04|65.23|64.03|65.27|64.07|65.23|64.03|17
1695663900000|2023-09-25 17:45:00|65.24|64.04|65.26|64.06|65.29|64.09|65.23|64.03|41
1695664200000|2023-09-25 17:50:00|65.25|64.05|65.27|64.07|65.29|64.09|65.25|64.05|36
1695664500000|2023-09-25 17:55:00|65.26|64.06|65.25|64.05|65.26|64.06|65.22|64.02|26
1695664800000|2023-09-25 18:00:00|65.27|64.07|65.23|64.03|65.31|64.11|65.23|64.03|32
1695665100000|2023-09-25 18:05:00|65.21|64.01|65.2|64|65.22|64.02|65.19|63.99|28
1695665400000|2023-09-25 18:10:00|65.19|63.99|65.16|63.96|65.22|64.02|65.16|63.96|31
1695665700000|2023-09-25 18:15:00|65.17|63.97|65.21|64.01|65.21|64.01|65.16|63.96|23
1695666000000|2023-09-25 18:20:00|65.22|64.02|65.14|63.94|65.22|64.02|65.14|63.94|25
1695666300000|2023-09-25 18:25:00|65.13|63.93|65.12|63.92|65.14|63.94|65.12|63.92|17
1695666600000|2023-09-25 18:30:00|65.13|63.93|65.19|63.99|65.19|63.99|65.12|63.92|18
1695666900000|2023-09-25 18:35:00|65.2|64|65.16|63.96|65.21|64.01|65.16|63.96|13
1695667200000|2023-09-25 18:40:00|65.17|63.97|65.21|64.01|65.24|64.04|65.17|63.97|22
1695667500000|2023-09-25 18:45:00|65.22|64.02|65.25|64.05|65.26|64.06|65.21|64.01|13
1695667800000|2023-09-25 18:50:00|65.24|64.04|65.15|63.95|65.24|64.04|65.15|63.95|33
1695668100000|2023-09-25 18:55:00|65.14|63.94|65.14|63.94|65.15|63.95|65.14|63.94|7
1695668400000|2023-09-25 19:00:00|65.15|63.95|65.06|63.86|65.16|63.96|65.06|63.86|42
1695668700000|2023-09-25 19:05:00|65.05|63.85|65.02|63.82|65.06|63.86|65|63.8|64
1695669000000|2023-09-25 19:10:00|65.03|63.83|65.03|63.83|65.04|63.84|65|63.8|23
1695669300000|2023-09-25 19:15:00|65.02|63.82|65|63.8|65.07|63.87|64.99|63.79|28
1695669600000|2023-09-25 19:20:00|65.02|63.82|64.99|63.79|65.02|63.82|64.98|63.78|18
1695669900000|2023-09-25 19:25:00|64.98|63.78|64.99|63.79|64.99|63.79|64.97|63.77|32
1695670200000|2023-09-25 19:30:00|64.98|63.78|64.96|63.76|64.99|63.79|64.95|63.75|17
1695670500000|2023-09-25 19:35:00|64.95|63.75|65.01|63.81|65.01|63.81|64.94|63.74|13
1695670800000|2023-09-25 19:40:00|65|63.8|65|63.8|65|63.8|65|63.8|1
1695671100000|2023-09-25 19:45:00|65.01|63.81|65.03|63.83|65.06|63.86|64.99|63.79|57
1695671400000|2023-09-25 19:50:00|65.02|63.82|65.05|63.85|65.09|63.89|65.02|63.82|29
1695671700000|2023-09-25 19:55:00|65.06|63.86|65.07|63.87|65.08|63.88|65.06|63.86|35
1695672000000|2023-09-25 20:00:00|65.08|63.88|65.16|63.96|65.2|64|65.07|63.87|77
1695672300000|2023-09-25 20:05:00|65.15|63.95|65.05|63.85|65.18|63.98|65.04|63.84|51
1695672600000|2023-09-25 20:10:00|65.06|63.86|65.14|63.94|65.15|63.95|65.06|63.86|40
1695672900000|2023-09-25 20:15:00|65.13|63.93|65.07|63.87|65.16|63.96|65.05|63.85|59
1695673200000|2023-09-25 20:20:00|65.06|63.86|65.03|63.83|65.06|63.86|65.02|63.82|34
1695673500000|2023-09-25 20:25:00|65.02|63.82|64.97|63.77|65.02|63.82|64.97|63.77|20
1695673800000|2023-09-25 20:30:00|64.96|63.76|64.94|63.74|64.97|63.77|64.93|63.73|19
1695674100000|2023-09-25 20:35:00|64.93|63.73|64.9|63.7|64.93|63.73|64.89|63.69|21
1695674400000|2023-09-25 20:40:00|64.89|63.69|64.91|63.71|64.92|63.72|64.89|63.69|7
1695674700000|2023-09-25 20:45:00|64.9|63.7|64.87|63.67|64.9|63.7|64.87|63.67|14
1695675000000|2023-09-25 20:50:00|64.88|63.68|64.84|63.64|64.88|63.68|64.84|63.64|13
1695675300000|2023-09-25 20:55:00|64.83|63.63|64.8|63.6|64.84|63.64|64.77|63.57|20
1695675600000|2023-09-25 21:00:00|64.79|63.59|64.86|63.66|64.86|63.66|64.79|63.59|16
1695675900000|2023-09-25 21:05:00|64.85|63.65|64.83|63.63|64.86|63.66|64.8|63.6|17
1695676200000|2023-09-25 21:10:00|64.82|63.62|64.79|63.59|64.83|63.63|64.76|63.56|22
1695676500000|2023-09-25 21:15:00|64.8|63.6|64.75|63.55|64.83|63.63|64.75|63.55|22
1695676800000|2023-09-25 21:20:00|64.74|63.54|64.74|63.54|64.77|63.57|64.74|63.54|10
1695677100000|2023-09-25 21:25:00|64.75|63.55|64.8|63.6|64.8|63.6|64.73|63.53|12
1695677400000|2023-09-25 21:30:00|64.81|63.61|64.77|63.57|64.81|63.61|64.77|63.57|9
1695677700000|2023-09-25 21:35:00|64.78|63.58|64.78|63.58|64.79|63.59|64.78|63.58|11
1695678000000|2023-09-25 21:40:00|64.79|63.59|64.88|63.68|64.88|63.68|64.79|63.59|17
1695678300000|2023-09-25 21:45:00|64.89|63.69|64.85|63.65|64.91|63.71|64.85|63.65|15
1695678600000|2023-09-25 21:50:00|64.84|63.64|64.83|63.63|64.84|63.64|64.82|63.62|4
1695678900000|2023-09-25 21:55:00|64.84|63.64|64.87|63.67|64.87|63.67|64.84|63.64|6
1695679200000|2023-09-25 22:00:00|64.88|63.68|64.85|63.65|64.91|63.71|64.84|63.64|16
1695679500000|2023-09-25 22:05:00|64.86|63.66|64.86|63.66|64.88|63.68|64.86|63.66|17
1695679800000|2023-09-25 22:10:00|64.87|63.67|64.9|63.7|64.9|63.7|64.87|63.67|4
1695680100000|2023-09-25 22:15:00|64.91|63.71|64.95|63.75|64.95|63.75|64.91|63.71|14
1695680400000|2023-09-25 22:20:00|64.94|63.74|64.9|63.7|64.95|63.75|64.89|63.69|19
1695680700000|2023-09-25 22:25:00|64.91|63.71|64.87|63.67|64.91|63.71|64.86|63.66|23
1695681000000|2023-09-25 22:30:00|64.88|63.68|64.82|63.62|64.91|63.71|64.82|63.62|23
1695681300000|2023-09-25 22:35:00|64.83|63.63|64.85|63.65|64.86|63.66|64.83|63.63|9
1695681600000|2023-09-25 22:40:00|64.87|63.67|64.83|63.63|64.87|63.67|64.83|63.63|17
1695681900000|2023-09-25 22:45:00|64.84|63.64|64.86|63.66|64.88|63.68|64.81|63.61|15
1695682200000|2023-09-25 22:50:00|64.87|63.67|64.88|63.68|64.91|63.71|64.87|63.67|5
1695682500000|2023-09-25 22:55:00|64.87|63.67|64.85|63.65|64.87|63.67|64.85|63.65|3
1695682800000|2023-09-25 23:00:00|64.86|63.66|64.9|63.7|64.9|63.7|64.86|63.66|5
1695683100000|2023-09-25 23:05:00|64.89|63.69|64.9|63.7|64.9|63.7|64.89|63.69|4
1695683400000|2023-09-25 23:10:00|64.91|63.71|64.95|63.75|64.95|63.75|64.91|63.71|7
1695683700000|2023-09-25 23:15:00|64.94|63.74|64.96|63.76|64.96|63.76|64.93|63.73|9
1695684000000|2023-09-25 23:20:00|64.95|63.75|64.9|63.7|64.96|63.76|64.9|63.7|7
1695684300000|2023-09-25 23:25:00|64.89|63.69|64.88|63.68|64.89|63.69|64.88|63.68|4
1695684600000|2023-09-25 23:30:00|64.89|63.69|64.9|63.7|64.9|63.7|64.89|63.69|2
1695684900000|2023-09-25 23:35:00|64.89|63.69|64.88|63.68|64.89|63.69|64.88|63.68|2
1695685200000|2023-09-25 23:40:00|64.87|63.67|64.86|63.66|64.88|63.68|64.85|63.65|8
1695685500000|2023-09-25 23:45:00|64.85|63.65|64.92|63.72|64.92|63.72|64.85|63.65|15
1695685800000|2023-09-25 23:50:00|64.93|63.73|64.95|63.75|64.98|63.78|64.92|63.72|24
1695686100000|2023-09-25 23:55:00|64.94|63.74|64.93|63.73|64.95|63.75|64.93|63.73|14
1695686400000|2023-09-26 00:00:00|64.94|63.74|64.9|63.7|64.97|63.77|64.87|63.67|38
1695686700000|2023-09-26 00:05:00|64.91|63.71|65.01|63.81|65.01|63.81|64.91|63.71|22
1695687000000|2023-09-26 00:10:00|65|63.8|64.98|63.78|65|63.8|64.93|63.73|30
1695687300000|2023-09-26 00:15:00|64.97|63.77|64.93|63.73|64.98|63.78|64.93|63.73|11
1695687600000|2023-09-26 00:20:00|64.94|63.74|64.91|63.71|64.95|63.75|64.87|63.67|58
1695687900000|2023-09-26 00:25:00|64.92|63.72|64.95|63.75|64.97|63.77|64.91|63.71|16
1695688200000|2023-09-26 00:30:00|64.94|63.74|64.86|63.66|64.94|63.74|64.83|63.63|47
1695688500000|2023-09-26 00:35:00|64.87|63.67|64.87|63.67|64.89|63.69|64.85|63.65|19
1695688800000|2023-09-26 00:40:00|64.86|63.66|64.87|63.67|64.88|63.68|64.84|63.64|15
1695689100000|2023-09-26 00:45:00|64.88|63.68|64.92|63.72|64.96|63.76|64.88|63.68|17
1695689400000|2023-09-26 00:50:00|64.91|63.71|64.91|63.71|64.95|63.75|64.9|63.7|24
1695689700000|2023-09-26 00:55:00|64.92|63.72|64.89|63.69|64.93|63.73|64.87|63.67|25
1695690000000|2023-09-26 01:00:00|64.88|63.68|65.1|63.9|65.1|63.9|64.85|63.65|75
1695690300000|2023-09-26 01:05:00|65.09|63.89|64.7|63.5|65.09|63.89|64.7|63.5|144
1695690600000|2023-09-26 01:10:00|64.71|63.51|65.26|64.06|65.3|64.1|64.7|63.5|224
1695690900000|2023-09-26 01:15:00|65.28|64.08|64.97|63.77|65.28|64.08|64.95|63.75|180
1695691200000|2023-09-26 01:20:00|64.96|63.76|65.05|63.85|65.15|63.95|64.91|63.71|103
1695691500000|2023-09-26 01:25:00|65.06|63.86|65.03|63.83|65.06|63.86|65.02|63.82|52
1695691800000|2023-09-26 01:30:00|65.04|63.84|64.97|63.77|65.04|63.84|64.97|63.77|38
1695692100000|2023-09-26 01:35:00|64.98|63.78|64.97|63.77|65.01|63.81|64.94|63.74|60
1695692400000|2023-09-26 01:40:00|64.98|63.78|65.06|63.86|65.06|63.86|64.96|63.76|38
1695692700000|2023-09-26 01:45:00|65.07|63.87|65.08|63.88|65.11|63.91|65.06|63.86|38
1695693000000|2023-09-26 01:50:00|65.09|63.89|65.22|64.02|65.22|64.02|65.09|63.89|41
1695693300000|2023-09-26 01:55:00|65.21|64.01|65.22|64.02|65.22|64.02|65.13|63.93|48
1695693600000|2023-09-26 02:00:00|65.21|64.01|65.25|64.05|65.25|64.05|65.18|63.98|67
1695693900000|2023-09-26 02:05:00|65.27|64.07|65.26|64.06|65.32|64.12|65.22|64.02|55
1695694200000|2023-09-26 02:10:00|65.25|64.05|65.25|64.05|65.26|64.06|65.23|64.03|15
1695694500000|2023-09-26 02:15:00|65.24|64.04|65.17|63.97|65.28|64.08|65.17|63.97|38
1695694800000|2023-09-26 02:20:00|65.18|63.98|65.19|63.99|65.19|63.99|65.14|63.94|15
1695695100000|2023-09-26 02:25:00|65.2|64|65.27|64.07|65.27|64.07|65.2|64|19
1695695400000|2023-09-26 02:30:00|65.26|64.06|65.17|63.97|65.27|64.07|65.16|63.96|58
1695695700000|2023-09-26 02:35:00|65.16|63.96|65.15|63.95|65.19|63.99|65.15|63.95|37
1695696000000|2023-09-26 02:40:00|65.14|63.94|65.17|63.97|65.17|63.97|65.13|63.93|20
1695696300000|2023-09-26 02:45:00|65.16|63.96|65.16|63.96|65.16|63.96|65.14|63.94|29
1695696600000|2023-09-26 02:50:00|65.17|63.97|65.22|64.02|65.23|64.03|65.17|63.97|36
1695696900000|2023-09-26 02:55:00|65.23|64.03|65.25|64.05|65.25|64.05|65.23|64.03|16
1695697200000|2023-09-26 03:00:00|65.24|64.04|65.31|64.11|65.31|64.11|65.23|64.03|30
1695697500000|2023-09-26 03:05:00|65.32|64.12|65.27|64.07|65.35|64.15|65.27|64.07|51
1695697800000|2023-09-26 03:10:00|65.28|64.08|65.27|64.07|65.3|64.1|65.27|64.07|32
1695698100000|2023-09-26 03:15:00|65.28|64.08|65.32|64.12|65.35|64.15|65.27|64.07|48
1695698400000|2023-09-26 03:20:00|65.31|64.11|65.37|64.17|65.37|64.17|65.31|64.11|9
1695698700000|2023-09-26 03:25:00|65.36|64.16|65.39|64.19|65.41|64.21|65.35|64.15|40
1695699000000|2023-09-26 03:30:00|65.4|64.2|65.42|64.22|65.44|64.24|65.36|64.16|95
1695699300000|2023-09-26 03:35:00|65.41|64.21|65.43|64.23|65.45|64.25|65.4|64.2|30
1695699600000|2023-09-26 03:40:00|65.44|64.24|65.41|64.21|65.44|64.24|65.39|64.19|22
1695699900000|2023-09-26 03:45:00|65.4|64.2|65.18|63.98|65.4|64.2|65.13|63.93|95
1695700200000|2023-09-26 03:50:00|65.19|63.99|65.62|64.42|65.65|64.45|65.19|63.99|261
1695700500000|2023-09-26 03:55:00|65.66|64.46|65.13|63.93|65.67|64.47|65.13|63.93|146
1695700800000|2023-09-26 04:00:00|65.14|63.94|65.46|64.26|65.47|64.27|65.14|63.94|118
1695701100000|2023-09-26 04:05:00|65.47|64.27|65.44|64.24|65.47|64.27|65.39|64.19|32
1695701400000|2023-09-26 04:10:00|65.42|64.22|65.36|64.16|65.42|64.22|65.36|64.16|25
1695701700000|2023-09-26 04:15:00|65.35|64.15|65.32|64.12|65.36|64.16|65.29|64.09|33
1695702000000|2023-09-26 04:20:00|65.33|64.13|65.32|64.12|65.33|64.13|65.3|64.1|16
1695702300000|2023-09-26 04:25:00|65.33|64.13|65.24|64.04|65.35|64.15|65.24|64.04|10
1695702600000|2023-09-26 04:30:00|65.25|64.05|65.25|64.05|65.27|64.07|65.24|64.04|32
1695702900000|2023-09-26 04:35:00|65.24|64.04|65.21|64.01|65.26|64.06|65.2|64|50
1695703200000|2023-09-26 04:40:00|65.2|64|65.2|64|65.22|64.02|65.18|63.98|26
1695703500000|2023-09-26 04:45:00|65.21|64.01|65.2|64|65.25|64.05|65.19|63.99|28
1695703800000|2023-09-26 04:50:00|65.21|64.01|65.2|64|65.22|64.02|65.2|64|32
1695704100000|2023-09-26 04:55:00|65.21|64.01|65.21|64.01|65.22|64.02|65.2|64|18
1695704400000|2023-09-26 05:00:00|65.2|64|65.17|63.97|65.22|64.02|65.17|63.97|23
1695704700000|2023-09-26 05:05:00|65.18|63.98|65.18|63.98|65.22|64.02|65.17|63.97|27
1695705000000|2023-09-26 05:10:00|65.19|63.99|65.19|63.99|65.2|64|65.16|63.96|42
1695705300000|2023-09-26 05:15:00|65.2|64|65.14|63.94|65.2|64|65.12|63.92|41
1695705600000|2023-09-26 05:20:00|65.15|63.95|65.16|63.96|65.18|63.98|65.14|63.94|26
1695705900000|2023-09-26 05:25:00|65.18|63.98|65.13|63.93|65.18|63.98|65.11|63.91|61
1695706200000|2023-09-26 05:30:00|65.12|63.92|65.13|63.93|65.14|63.94|65.11|63.91|30
1695706500000|2023-09-26 05:35:00|65.12|63.92|65.08|63.88|65.13|63.93|65.08|63.88|25
1695706800000|2023-09-26 05:40:00|65.09|63.89|65.16|63.96|65.17|63.97|65.08|63.88|22
1695707100000|2023-09-26 05:45:00|65.18|63.98|65.14|63.94|65.19|63.99|65.13|63.93|32
1695707400000|2023-09-26 05:50:00|65.15|63.95|65.12|63.92|65.15|63.95|65.12|63.92|28
1695707700000|2023-09-26 05:55:00|65.14|63.94|65.17|63.97|65.19|63.99|65.13|63.93|14
1695708000000|2023-09-26 06:00:00|65.16|63.96|65.15|63.95|65.19|63.99|65.14|63.94|17
1695708300000|2023-09-26 06:05:00|65.14|63.94|65.14|63.94|65.15|63.95|65.14|63.94|9
1695708600000|2023-09-26 06:10:00|65.15|63.95|65.13|63.93|65.24|64.04|65.13|63.93|46
1695708900000|2023-09-26 06:15:00|65.14|63.94|65.11|63.91|65.15|63.95|65.11|63.91|15
1695709200000|2023-09-26 06:20:00|65.1|63.9|65.02|63.82|65.1|63.9|65.01|63.81|46
1695709500000|2023-09-26 06:25:00|65.03|63.83|65|63.8|65.06|63.86|65|63.8|28
1695709800000|2023-09-26 06:30:00|65.01|63.81|65.01|63.81|65.04|63.84|65|63.8|25
1695710100000|2023-09-26 06:35:00|65|63.8|64.95|63.75|65.01|63.81|64.95|63.75|36
1695710400000|2023-09-26 06:40:00|64.94|63.74|64.99|63.79|64.99|63.79|64.94|63.74|28
1695710700000|2023-09-26 06:45:00|65|63.8|64.95|63.75|65.04|63.84|64.94|63.74|62
1695711000000|2023-09-26 06:50:00|64.96|63.76|64.91|63.71|64.99|63.79|64.89|63.69|58
1695711300000|2023-09-26 06:55:00|64.92|63.72|64.94|63.74|64.95|63.75|64.92|63.72|54
1695711600000|2023-09-26 07:00:00|64.93|63.73|64.91|63.71|64.94|63.74|64.91|63.71|23
1695711900000|2023-09-26 07:05:00|64.92|63.72|64.99|63.79|64.99|63.79|64.91|63.71|13
1695712200000|2023-09-26 07:10:00|65|63.8|64.99|63.79|65|63.8|64.93|63.73|41
1695712500000|2023-09-26 07:15:00|64.98|63.78|64.96|63.76|64.98|63.78|64.92|63.72|41
1695712800000|2023-09-26 07:20:00|64.95|63.75|64.96|63.76|64.96|63.76|64.91|63.71|29
1695713100000|2023-09-26 07:25:00|64.97|63.77|64.97|63.77|65.03|63.83|64.97|63.77|25
1695713400000|2023-09-26 07:30:00|64.98|63.78|65|63.8|65.01|63.81|64.97|63.77|24
1695713700000|2023-09-26 07:35:00|65.02|63.82|64.97|63.77|65.03|63.83|64.96|63.76|31
1695714000000|2023-09-26 07:40:00|64.98|63.78|65.01|63.81|65.01|63.81|64.96|63.76|22
1695714300000|2023-09-26 07:45:00|65|63.8|64.96|63.76|65|63.8|64.96|63.76|15
1695714600000|2023-09-26 07:50:00|64.97|63.77|65.07|63.87|65.09|63.89|64.97|63.77|31
1695714900000|2023-09-26 07:55:00|65.05|63.85|64.99|63.79|65.07|63.87|64.99|63.79|32
1695715200000|2023-09-26 08:00:00|65|63.8|65|63.8|65.07|63.87|64.96|63.76|49
1695715500000|2023-09-26 08:05:00|64.99|63.79|65.01|63.81|65.01|63.81|64.97|63.77|25
1695715800000|2023-09-26 08:10:00|65.02|63.82|65.03|63.83|65.05|63.85|64.99|63.79|38
1695716100000|2023-09-26 08:15:00|65.04|63.84|64.99|63.79|65.06|63.86|64.98|63.78|38
1695716400000|2023-09-26 08:20:00|65|63.8|65.04|63.84|65.06|63.86|64.98|63.78|44
1695716700000|2023-09-26 08:25:00|65.03|63.83|65.04|63.84|65.05|63.85|65|63.8|21
1695717000000|2023-09-26 08:30:00|65.05|63.85|65.07|63.87|65.07|63.87|65.03|63.83|37
1695717300000|2023-09-26 08:35:00|65.06|63.86|65.1|63.9|65.11|63.91|65.06|63.86|63
1695717600000|2023-09-26 08:40:00|65.09|63.89|65.11|63.91|65.11|63.91|65.03|63.83|32
1695717900000|2023-09-26 08:45:00|65.13|63.93|65.08|63.88|65.13|63.93|65.08|63.88|5
1695718200000|2023-09-26 08:50:00|65.07|63.87|65|63.8|65.07|63.87|65|63.8|34
1695718500000|2023-09-26 08:55:00|64.99|63.79|65|63.8|65.03|63.83|64.98|63.78|34
1695718800000|2023-09-26 09:00:00|64.98|63.78|64.94|63.74|65.03|63.83|64.94|63.74|83
1695719100000|2023-09-26 09:05:00|64.93|63.73|64.95|63.75|64.98|63.78|64.93|63.73|47
1695719400000|2023-09-26 09:10:00|64.96|63.76|64.9|63.7|64.96|63.76|64.88|63.68|79
1695719700000|2023-09-26 09:15:00|64.91|63.71|64.89|63.69|64.96|63.76|64.87|63.67|125
1695720000000|2023-09-26 09:20:00|64.87|63.67|65.04|63.84|65.04|63.84|64.85|63.65|94
1695720300000|2023-09-26 09:25:00|65.03|63.83|64.93|63.73|65.07|63.87|64.9|63.7|41
1695720600000|2023-09-26 09:30:00|64.92|63.72|64.95|63.75|64.95|63.75|64.89|63.69|60
1695720900000|2023-09-26 09:35:00|64.94|63.74|65.01|63.81|65.04|63.84|64.94|63.74|67
1695721200000|2023-09-26 09:40:00|65.04|63.84|65.08|63.88|65.12|63.92|65.03|63.83|38
1695721500000|2023-09-26 09:45:00|65.07|63.87|65.12|63.92|65.15|63.95|65.04|63.84|64
1695721800000|2023-09-26 09:50:00|65.11|63.91|64.98|63.78|65.12|63.92|64.98|63.78|63
1695722100000|2023-09-26 09:55:00|64.97|63.77|64.99|63.79|65.03|63.83|64.96|63.76|43
1695722400000|2023-09-26 10:00:00|65|63.8|65.01|63.81|65.01|63.81|64.95|63.75|41
1695722700000|2023-09-26 10:05:00|65|63.8|64.95|63.75|65|63.8|64.92|63.72|52
1695723000000|2023-09-26 10:10:00|64.93|63.73|64.9|63.7|64.94|63.74|64.89|63.69|57
1695723300000|2023-09-26 10:15:00|64.89|63.69|64.83|63.63|64.9|63.7|64.83|63.63|91
1695723600000|2023-09-26 10:20:00|64.84|63.64|64.84|63.64|64.85|63.65|64.81|63.61|93
1695723900000|2023-09-26 10:25:00|64.85|63.65|64.91|63.71|64.91|63.71|64.84|63.64|20
1695724200000|2023-09-26 10:30:00|64.9|63.7|64.86|63.66|64.94|63.74|64.86|63.66|43
1695724500000|2023-09-26 10:35:00|64.87|63.67|64.9|63.7|64.92|63.72|64.87|63.67|21
1695724800000|2023-09-26 10:40:00|64.92|63.72|64.9|63.7|64.95|63.75|64.9|63.7|28
1695725100000|2023-09-26 10:45:00|64.91|63.71|64.94|63.74|64.95|63.75|64.89|63.69|60
1695725400000|2023-09-26 10:50:00|64.93|63.73|64.94|63.74|64.95|63.75|64.91|63.71|23
1695725700000|2023-09-26 10:55:00|64.93|63.73|64.94|63.74|64.97|63.77|64.93|63.73|27
1695726000000|2023-09-26 11:00:00|64.93|63.73|64.92|63.72|64.94|63.74|64.91|63.71|41
1695726300000|2023-09-26 11:05:00|64.93|63.73|64.9|63.7|64.93|63.73|64.9|63.7|27
1695726600000|2023-09-26 11:10:00|64.89|63.69|64.88|63.68|64.91|63.71|64.86|63.66|88
1695726900000|2023-09-26 11:15:00|64.89|63.69|64.95|63.75|64.95|63.75|64.88|63.68|29
1695727200000|2023-09-26 11:20:00|64.94|63.74|64.93|63.73|64.96|63.76|64.92|63.72|36
1695727500000|2023-09-26 11:25:00|64.92|63.72|64.95|63.75|64.95|63.75|64.86|63.66|40
1695727800000|2023-09-26 11:30:00|64.94|63.74|65.04|63.84|65.05|63.85|64.94|63.74|49
1695728100000|2023-09-26 11:35:00|65.03|63.83|65.03|63.83|65.11|63.91|65.03|63.83|30
1695728400000|2023-09-26 11:40:00|65.04|63.84|64.95|63.75|65.04|63.84|64.94|63.74|25
1695728700000|2023-09-26 11:45:00|64.94|63.74|64.93|63.73|64.96|63.76|64.93|63.73|31
1695729000000|2023-09-26 11:50:00|64.94|63.74|64.94|63.74|64.95|63.75|64.93|63.73|27
1695729300000|2023-09-26 11:55:00|64.93|63.73|65.02|63.82|65.02|63.82|64.91|63.71|55
1695729600000|2023-09-26 12:00:00|65.01|63.81|64.97|63.77|65.01|63.81|64.95|63.75|20
1695729900000|2023-09-26 12:05:00|64.96|63.76|65.01|63.81|65.03|63.83|64.94|63.74|34
1695730200000|2023-09-26 12:10:00|65|63.8|64.93|63.73|65.03|63.83|64.93|63.73|30
1695730500000|2023-09-26 12:15:00|64.92|63.72|65.02|63.82|65.03|63.83|64.92|63.72|25
1695730800000|2023-09-26 12:20:00|65.01|63.81|64.95|63.75|65.02|63.82|64.93|63.73|34
1695731100000|2023-09-26 12:25:00|64.94|63.74|64.9|63.7|64.94|63.74|64.89|63.69|17
1695731400000|2023-09-26 12:30:00|64.89|63.69|64.88|63.68|64.95|63.75|64.87|63.67|42
1695731700000|2023-09-26 12:35:00|64.87|63.67|64.84|63.64|64.88|63.68|64.82|63.62|44
1695732000000|2023-09-26 12:40:00|64.83|63.63|64.86|63.66|64.88|63.68|64.82|63.62|36
1695732300000|2023-09-26 12:45:00|64.85|63.65|64.84|63.64|64.85|63.65|64.81|63.61|37
1695732600000|2023-09-26 12:50:00|64.85|63.65|64.84|63.64|64.86|63.66|64.83|63.63|12
1695732900000|2023-09-26 12:55:00|64.83|63.63|64.83|63.63|64.85|63.65|64.78|63.58|27
1695733200000|2023-09-26 13:00:00|64.82|63.62|64.8|63.6|64.82|63.62|64.78|63.58|51
1695733500000|2023-09-26 13:05:00|64.82|63.62|64.79|63.59|64.85|63.65|64.79|63.59|24
1695733800000|2023-09-26 13:10:00|64.78|63.58|64.77|63.57|64.8|63.6|64.76|63.56|44
1695734100000|2023-09-26 13:15:00|64.76|63.56|64.77|63.57|64.82|63.62|64.73|63.53|70
1695734400000|2023-09-26 13:20:00|64.78|63.58|64.77|63.57|64.8|63.6|64.77|63.57|21
1695734700000|2023-09-26 13:25:00|64.76|63.56|64.75|63.55|64.77|63.57|64.75|63.55|14
1695735000000|2023-09-26 13:30:00|64.74|63.54|64.84|63.64|64.84|63.64|64.64|63.44|91
1695735300000|2023-09-26 13:35:00|64.83|63.63|64.86|63.66|64.86|63.66|64.77|63.57|84
1695735600000|2023-09-26 13:40:00|64.85|63.65|64.86|63.66|64.87|63.67|64.8|63.6|24
1695735900000|2023-09-26 13:45:00|64.85|63.65|64.73|63.53|64.88|63.68|64.73|63.53|42
1695736200000|2023-09-26 13:50:00|64.74|63.54|64.77|63.57|64.8|63.6|64.69|63.49|90
1695736500000|2023-09-26 13:55:00|64.78|63.58|64.68|63.48|64.78|63.58|64.58|63.38|117
1695736800000|2023-09-26 14:00:00|64.67|63.47|64.63|63.43|64.69|63.49|64.59|63.39|122
1695737100000|2023-09-26 14:05:00|64.64|63.44|64.59|63.39|64.68|63.48|64.59|63.39|103
1695737400000|2023-09-26 14:10:00|64.58|63.38|64.59|63.39|64.6|63.4|64.54|63.34|73
1695737700000|2023-09-26 14:15:00|64.6|63.4|64.53|63.33|64.6|63.4|64.49|63.29|114
1695738000000|2023-09-26 14:20:00|64.52|63.32|64.57|63.37|64.62|63.42|64.5|63.3|99
1695738300000|2023-09-26 14:25:00|64.56|63.36|64.56|63.36|64.65|63.45|64.56|63.36|75
1695738600000|2023-09-26 14:30:00|64.55|63.35|64.59|63.39|64.62|63.42|64.54|63.34|59
1695738900000|2023-09-26 14:35:00|64.6|63.4|64.57|63.37|64.61|63.41|64.57|63.37|91
1695739200000|2023-09-26 14:40:00|64.58|63.38|64.65|63.45|64.65|63.45|64.57|63.37|53
1695739500000|2023-09-26 14:45:00|64.66|63.46|64.69|63.49|64.71|63.51|64.61|63.41|81
1695739800000|2023-09-26 14:50:00|64.7|63.5|64.65|63.45|64.73|63.53|64.65|63.45|44
1695740100000|2023-09-26 14:55:00|64.66|63.46|64.7|63.5|64.7|63.5|64.64|63.44|31
1695740400000|2023-09-26 15:00:00|64.71|63.51|64.68|63.48|64.73|63.53|64.65|63.45|75
1695740700000|2023-09-26 15:05:00|64.67|63.47|64.72|63.52|64.76|63.56|64.67|63.47|55
1695741000000|2023-09-26 15:10:00|64.71|63.51|64.72|63.52|64.73|63.53|64.69|63.49|38
1695741300000|2023-09-26 15:15:00|64.7|63.5|64.79|63.59|64.81|63.61|64.7|63.5|52
1695741600000|2023-09-26 15:20:00|64.77|63.57|64.7|63.5|64.79|63.59|64.69|63.49|52
1695741900000|2023-09-26 15:25:00|64.69|63.49|64.56|63.36|64.69|63.49|64.55|63.35|63
1695742200000|2023-09-26 15:30:00|64.55|63.35|64.59|63.39|64.61|63.41|64.51|63.31|142
1695742500000|2023-09-26 15:35:00|64.6|63.4|64.6|63.4|64.62|63.42|64.55|63.35|65
1695742800000|2023-09-26 15:40:00|64.59|63.39|64.53|63.33|64.59|63.39|64.52|63.32|53
1695743100000|2023-09-26 15:45:00|64.54|63.34|64.54|63.34|64.57|63.37|64.36|63.16|94
1695743400000|2023-09-26 15:50:00|64.53|63.33|64.57|63.37|64.61|63.41|64.5|63.3|66
1695743700000|2023-09-26 15:55:00|64.58|63.38|64.54|63.34|64.58|63.38|64.52|63.32|44
1695744000000|2023-09-26 16:00:00|64.53|63.33|64.57|63.37|64.6|63.4|64.51|63.31|74
1695744300000|2023-09-26 16:05:00|64.58|63.38|64.58|63.38|64.58|63.38|64.56|63.36|16
1695744600000|2023-09-26 16:10:00|64.59|63.39|64.58|63.38|64.59|63.39|64.55|63.35|14
1695744900000|2023-09-26 16:15:00|64.59|63.39|64.6|63.4|64.65|63.45|64.59|63.39|22
1695745200000|2023-09-26 16:20:00|64.59|63.39|64.66|63.46|64.67|63.47|64.57|63.37|58
1695745500000|2023-09-26 16:25:00|64.67|63.47|64.7|63.5|64.7|63.5|64.64|63.44|32
1695745800000|2023-09-26 16:30:00|64.68|63.48|64.71|63.51|64.73|63.53|64.64|63.44|60
1695746100000|2023-09-26 16:35:00|64.72|63.52|64.76|63.56|64.84|63.64|64.71|63.51|142
1695746400000|2023-09-26 16:40:00|64.77|63.57|64.76|63.56|64.84|63.64|64.76|63.56|84
1695746700000|2023-09-26 16:45:00|64.77|63.57|64.77|63.57|64.8|63.6|64.71|63.51|60
1695747000000|2023-09-26 16:50:00|64.78|63.58|64.71|63.51|64.78|63.58|64.71|63.51|50
1695747300000|2023-09-26 16:55:00|64.7|63.5|64.68|63.48|64.71|63.51|64.67|63.47|41
1695747600000|2023-09-26 17:00:00|64.67|63.47|64.78|63.58|64.78|63.58|64.66|63.46|99
1695747900000|2023-09-26 17:05:00|64.79|63.59|64.74|63.54|64.81|63.61|64.73|63.53|44
1695748200000|2023-09-26 17:10:00|64.75|63.55|64.69|63.49|64.75|63.55|64.69|63.49|13
1695748500000|2023-09-26 17:15:00|64.7|63.5|64.64|63.44|64.7|63.5|64.63|63.43|32
1695748800000|2023-09-26 17:20:00|64.63|63.43|64.61|63.41|64.64|63.44|64.61|63.41|26
1695749100000|2023-09-26 17:25:00|64.62|63.42|64.56|63.36|64.62|63.42|64.56|63.36|39
1695749400000|2023-09-26 17:30:00|64.57|63.37|64.53|63.33|64.59|63.39|64.53|63.33|20
1695749700000|2023-09-26 17:35:00|64.54|63.34|64.49|63.29|64.55|63.35|64.49|63.29|73
1695750000000|2023-09-26 17:40:00|64.5|63.3|64.41|63.21|64.5|63.3|64.41|63.21|32
1695750300000|2023-09-26 17:45:00|64.42|63.22|64.4|63.2|64.46|63.26|64.39|63.19|86
1695750600000|2023-09-26 17:50:00|64.41|63.21|64.48|63.28|64.5|63.3|64.4|63.2|72
1695750900000|2023-09-26 17:55:00|64.47|63.27|64.47|63.27|64.49|63.29|64.45|63.25|24
1695751200000|2023-09-26 18:00:00|64.46|63.26|64.48|63.28|64.49|63.29|64.44|63.24|37
1695751500000|2023-09-26 18:05:00|64.47|63.27|64.45|63.25|64.5|63.3|64.45|63.25|42
1695751800000|2023-09-26 18:10:00|64.44|63.24|64.41|63.21|64.46|63.26|64.4|63.2|34
1695752100000|2023-09-26 18:15:00|64.42|63.22|64.47|63.27|64.5|63.3|64.41|63.21|34
1695752400000|2023-09-26 18:20:00|64.48|63.28|64.5|63.3|64.53|63.33|64.46|63.26|92
1695752700000|2023-09-26 18:25:00|64.49|63.29|64.41|63.21|64.52|63.32|64.4|63.2|42
1695753000000|2023-09-26 18:30:00|64.42|63.22|64.43|63.23|64.44|63.24|64.41|63.21|26
1695753300000|2023-09-26 18:35:00|64.42|63.22|64.42|63.22|64.44|63.24|64.42|63.22|25
1695753600000|2023-09-26 18:40:00|64.41|63.21|64.39|63.19|64.41|63.21|64.38|63.18|42
1695753900000|2023-09-26 18:45:00|64.4|63.2|64.42|63.22|64.43|63.23|64.38|63.18|23
1695754200000|2023-09-26 18:50:00|64.43|63.23|64.4|63.2|64.43|63.23|64.39|63.19|28
1695754500000|2023-09-26 18:55:00|64.39|63.19|64.44|63.24|64.44|63.24|64.38|63.18|41
1695754800000|2023-09-26 19:00:00|64.43|63.23|64.44|63.24|64.47|63.27|64.43|63.23|28
1695755100000|2023-09-26 19:05:00|64.45|63.25|64.49|63.29|64.49|63.29|64.41|63.21|33
1695755400000|2023-09-26 19:10:00|64.5|63.3|64.46|63.26|64.51|63.31|64.46|63.26|18
1695755700000|2023-09-26 19:15:00|64.48|63.28|64.47|63.27|64.48|63.28|64.45|63.25|27
1695756000000|2023-09-26 19:20:00|64.46|63.26|64.49|63.29|64.52|63.32|64.46|63.26|24
1695756300000|2023-09-26 19:25:00|64.48|63.28|64.48|63.28|64.51|63.31|64.47|63.27|37
1695756600000|2023-09-26 19:30:00|64.47|63.27|64.56|63.36|64.56|63.36|64.47|63.27|52
1695756900000|2023-09-26 19:35:00|64.55|63.35|64.57|63.37|64.6|63.4|64.54|63.34|45
1695757200000|2023-09-26 19:40:00|64.58|63.38|64.55|63.35|64.58|63.38|64.53|63.33|34
1695757500000|2023-09-26 19:45:00|64.57|63.37|64.54|63.34|64.58|63.38|64.51|63.31|33
1695757800000|2023-09-26 19:50:00|64.53|63.33|64.52|63.32|64.54|63.34|64.51|63.31|9
1695758100000|2023-09-26 19:55:00|64.53|63.33|64.56|63.36|64.6|63.4|64.52|63.32|33
1695758400000|2023-09-26 20:00:00|64.55|63.35|64.54|63.34|64.57|63.37|64.52|63.32|28
1695758700000|2023-09-26 20:05:00|64.55|63.35|64.59|63.39|64.6|63.4|64.47|63.27|59
1695759000000|2023-09-26 20:10:00|64.58|63.38|64.52|63.32|64.6|63.4|64.52|63.32|25
1695759300000|2023-09-26 20:15:00|64.53|63.33|64.47|63.27|64.56|63.36|64.45|63.25|42
1695759600000|2023-09-26 20:20:00|64.46|63.26|64.37|63.17|64.47|63.27|64.37|63.17|35
1695759900000|2023-09-26 20:25:00|64.38|63.18|64.47|63.27|64.47|63.27|64.37|63.17|20
1695760200000|2023-09-26 20:30:00|64.44|63.24|64.41|63.21|64.49|63.29|64.4|63.2|31
1695760500000|2023-09-26 20:35:00|64.42|63.22|64.45|63.25|64.48|63.28|64.41|63.21|32
1695760800000|2023-09-26 20:40:00|64.46|63.26|64.43|63.23|64.48|63.28|64.42|63.22|33
1695761100000|2023-09-26 20:45:00|64.44|63.24|64.38|63.18|64.45|63.25|64.37|63.17|43
1695761400000|2023-09-26 20:50:00|64.39|63.19|64.35|63.15|64.4|63.2|64.35|63.15|25
1695761700000|2023-09-26 20:55:00|64.36|63.16|64.27|63.07|64.37|63.17|64.26|63.06|45
1695762000000|2023-09-26 21:00:00|64.28|63.08|64.26|63.06|64.3|63.1|64.26|63.06|15
1695762300000|2023-09-26 21:05:00|64.25|63.05|64.15|62.95|64.25|63.05|63.97|62.77|97
1695762600000|2023-09-26 21:10:00|64.16|62.96|64.13|62.93|64.19|62.99|64.13|62.93|17
1695762900000|2023-09-26 21:15:00|64.14|62.94|64.1|62.9|64.14|62.94|64.1|62.9|11
1695763200000|2023-09-26 21:20:00|64.09|62.89|64.02|62.82|64.09|62.89|63.73|62.53|171
1695763500000|2023-09-26 21:25:00|64.01|62.81|63.93|62.73|64.02|62.82|63.89|62.69|38
1695763800000|2023-09-26 21:30:00|63.92|62.72|64.05|62.85|64.05|62.85|63.9|62.7|36
1695764100000|2023-09-26 21:35:00|64.06|62.86|64.05|62.85|64.07|62.87|64.02|62.82|9
1695764400000|2023-09-26 21:40:00|64.06|62.86|64.04|62.84|64.07|62.87|64.03|62.83|7
1695764700000|2023-09-26 21:45:00|64.05|62.85|64.1|62.9|64.1|62.9|64.05|62.85|14
1695765000000|2023-09-26 21:50:00|64.09|62.89|64.08|62.88|64.1|62.9|64.08|62.88|4
1695765300000|2023-09-26 21:55:00|64.09|62.89|64.12|62.92|64.13|62.93|64.09|62.89|13
1695765600000|2023-09-26 22:00:00|64.13|62.93|64.17|62.97|64.2|63|64.13|62.93|58
1695765900000|2023-09-26 22:05:00|64.18|62.98|64.23|63.03|64.24|63.04|64.17|62.97|16
1695766200000|2023-09-26 22:10:00|64.24|63.04|64.25|63.05|64.26|63.06|64.23|63.03|38
1695766500000|2023-09-26 22:15:00|64.24|63.04|64.22|63.02|64.25|63.05|64.22|63.02|21
1695766800000|2023-09-26 22:20:00|64.23|63.03|64.24|63.04|64.26|63.06|64.2|63|48
1695767100000|2023-09-26 22:25:00|64.26|63.06|64.23|63.03|64.27|63.07|64.23|63.03|44
1695767400000|2023-09-26 22:30:00|64.24|63.04|64.24|63.04|64.26|63.06|64.23|63.03|21
1695767700000|2023-09-26 22:35:00|64.23|63.03|64.24|63.04|64.25|63.05|64.23|63.03|3
1695768000000|2023-09-26 22:40:00|64.23|63.03|64.12|62.92|64.23|63.03|64.11|62.91|71
1695768300000|2023-09-26 22:45:00|64.11|62.91|64.11|62.91|64.14|62.94|64.08|62.88|36
1695768600000|2023-09-26 22:50:00|64.12|62.92|64.09|62.89|64.15|62.95|64.07|62.87|48
1695768900000|2023-09-26 22:55:00|64.1|62.9|64.07|62.87|64.1|62.9|64.06|62.86|20
1695769200000|2023-09-26 23:00:00|64.06|62.86|64.07|62.87|64.09|62.89|64.04|62.84|49
1695769500000|2023-09-26 23:05:00|64.06|62.86|64.11|62.91|64.11|62.91|64.06|62.86|20
1695769800000|2023-09-26 23:10:00|64.1|62.9|64.17|62.97|64.17|62.97|64.1|62.9|15
1695770100000|2023-09-26 23:15:00|64.21|63.01|64.22|63.02|64.25|63.05|64.21|63.01|48
1695770400000|2023-09-26 23:20:00|64.21|63.01|64.22|63.02|64.22|63.02|64.2|63|8
1695770700000|2023-09-26 23:25:00|64.24|63.04|64.23|63.03|64.24|63.04|64.2|63|43
1695771000000|2023-09-26 23:30:00|64.22|63.02|64.27|63.07|64.28|63.08|64.22|63.02|42
1695771300000|2023-09-26 23:35:00|64.26|63.06|64.32|63.12|64.36|63.16|64.26|63.06|63
1695771600000|2023-09-26 23:40:00|64.33|63.13|64.39|63.19|64.4|63.2|64.31|63.11|87
1695771900000|2023-09-26 23:45:00|64.4|63.2|64.37|63.17|64.4|63.2|64.37|63.17|15
1695772200000|2023-09-26 23:50:00|64.38|63.18|64.36|63.16|64.38|63.18|64.33|63.13|24
1695772500000|2023-09-26 23:55:00|64.37|63.17|64.39|63.19|64.41|63.21|64.34|63.14|45
1695772800000|2023-09-27 00:00:00|64.38|63.18|64.43|63.23|64.43|63.23|64.34|63.14|77
1695773100000|2023-09-27 00:05:00|64.42|63.22|64.59|63.39|64.62|63.42|64.42|63.22|124
1695773400000|2023-09-27 00:10:00|64.6|63.4|64.53|63.33|64.6|63.4|64.48|63.28|87
1695773700000|2023-09-27 00:15:00|64.54|63.34|64.49|63.29|64.57|63.37|64.48|63.28|56
1695774000000|2023-09-27 00:20:00|64.5|63.3|64.49|63.29|64.5|63.3|64.45|63.25|49
1695774300000|2023-09-27 00:25:00|64.5|63.3|64.44|63.24|64.54|63.34|64.44|63.24|59
1695774600000|2023-09-27 00:30:00|64.43|63.23|64.43|63.23|64.45|63.25|64.42|63.22|31
1695774900000|2023-09-27 00:35:00|64.42|63.22|64.4|63.2|64.43|63.23|64.4|63.2|43
1695775200000|2023-09-27 00:40:00|64.41|63.21|64.42|63.22|64.43|63.23|64.38|63.18|24
1695775500000|2023-09-27 00:45:00|64.43|63.23|64.5|63.3|64.51|63.31|64.41|63.21|61
1695775800000|2023-09-27 00:50:00|64.49|63.29|64.49|63.29|64.52|63.32|64.48|63.28|14
1695776100000|2023-09-27 00:55:00|64.48|63.28|64.53|63.33|64.53|63.33|64.48|63.28|26
1695776400000|2023-09-27 01:00:00|64.54|63.34|64.48|63.28|64.55|63.35|64.48|63.28|26
1695776700000|2023-09-27 01:05:00|64.46|63.26|64.46|63.26|64.47|63.27|64.45|63.25|6
1695777000000|2023-09-27 01:10:00|64.45|63.25|64.38|63.18|64.45|63.25|64.37|63.17|19
1695777300000|2023-09-27 01:15:00|64.37|63.17|64.41|63.21|64.42|63.22|64.36|63.16|9
1695777600000|2023-09-27 01:20:00|64.4|63.2|64.42|63.22|64.43|63.23|64.39|63.19|19
1695777900000|2023-09-27 01:25:00|64.43|63.23|64.42|63.22|64.43|63.23|64.42|63.22|2
1695778200000|2023-09-27 01:30:00|64.43|63.23|64.52|63.32|64.52|63.32|64.43|63.23|15
1695778500000|2023-09-27 01:35:00|64.51|63.31|64.43|63.23|64.51|63.31|64.43|63.23|23
1695778800000|2023-09-27 01:40:00|64.44|63.24|64.41|63.21|64.44|63.24|64.39|63.19|20
1695779100000|2023-09-27 01:45:00|64.4|63.2|64.44|63.24|64.44|63.24|64.4|63.2|22
1695779400000|2023-09-27 01:50:00|64.43|63.23|64.43|63.23|64.45|63.25|64.42|63.22|17
1695779700000|2023-09-27 01:55:00|64.42|63.22|64.42|63.22|64.46|63.26|64.42|63.22|35
1695780000000|2023-09-27 02:00:00|64.43|63.23|64.43|63.23|64.45|63.25|64.42|63.22|28
1695780300000|2023-09-27 02:05:00|64.44|63.24|64.43|63.23|64.44|63.24|64.42|63.22|12
1695780600000|2023-09-27 02:10:00|64.44|63.24|64.41|63.21|64.44|63.24|64.41|63.21|18
1695780900000|2023-09-27 02:15:00|64.42|63.22|64.45|63.25|64.45|63.25|64.42|63.22|12
1695781200000|2023-09-27 02:20:00|64.46|63.26|64.48|63.28|64.5|63.3|64.46|63.26|13
1695781500000|2023-09-27 02:25:00|64.49|63.29|64.5|63.3|64.51|63.31|64.49|63.29|14
1695781800000|2023-09-27 02:30:00|64.49|63.29|64.44|63.24|64.52|63.32|64.43|63.23|54
1695782100000|2023-09-27 02:35:00|64.43|63.23|64.41|63.21|64.44|63.24|64.41|63.21|52
1695782400000|2023-09-27 02:40:00|64.42|63.22|64.37|63.17|64.42|63.22|64.36|63.16|86
1695782700000|2023-09-27 02:45:00|64.38|63.18|64.46|63.26|64.46|63.26|64.36|63.16|37
1695783000000|2023-09-27 02:50:00|64.47|63.27|64.4|63.2|64.47|63.27|64.4|63.2|21
1695783300000|2023-09-27 02:55:00|64.41|63.21|64.36|63.16|64.41|63.21|64.36|63.16|14
1695783600000|2023-09-27 03:00:00|64.35|63.15|64.35|63.15|64.38|63.18|64.34|63.14|47
1695783900000|2023-09-27 03:05:00|64.36|63.16|64.36|63.16|64.39|63.19|64.34|63.14|50
1695784200000|2023-09-27 03:10:00|64.35|63.15|64.38|63.18|64.4|63.2|64.35|63.15|17
1695784500000|2023-09-27 03:15:00|64.39|63.19|64.46|63.26|64.46|63.26|64.39|63.19|24
1695784800000|2023-09-27 03:20:00|64.47|63.27|64.44|63.24|64.47|63.27|64.44|63.24|20
1695785100000|2023-09-27 03:25:00|64.45|63.25|64.48|63.28|64.49|63.29|64.45|63.25|25
1695785400000|2023-09-27 03:30:00|64.47|63.27|64.5|63.3|64.5|63.3|64.47|63.27|10
1695785700000|2023-09-27 03:35:00|64.49|63.29|64.48|63.28|64.49|63.29|64.48|63.28|2
1695786000000|2023-09-27 03:40:00|64.49|63.29|64.49|63.29|64.51|63.31|64.48|63.28|20
1695786300000|2023-09-27 03:45:00|64.5|63.3|64.58|63.38|64.58|63.38|64.5|63.3|36
1695786600000|2023-09-27 03:50:00|64.56|63.36|64.57|63.37|64.58|63.38|64.53|63.33|40
1695786900000|2023-09-27 03:55:00|64.56|63.36|64.64|63.44|64.68|63.48|64.56|63.36|97
1695787200000|2023-09-27 04:00:00|64.65|63.45|64.6|63.4|64.68|63.48|64.6|63.4|59
1695787500000|2023-09-27 04:05:00|64.61|63.41|64.57|63.37|64.64|63.44|64.54|63.34|96
1695787800000|2023-09-27 04:10:00|64.6|63.4|64.53|63.33|64.6|63.4|64.51|63.31|97
1695788100000|2023-09-27 04:15:00|64.52|63.32|64.51|63.31|64.58|63.38|64.49|63.29|51
1695788400000|2023-09-27 04:20:00|64.5|63.3|64.52|63.32|64.58|63.38|64.49|63.29|60
1695788700000|2023-09-27 04:25:00|64.54|63.34|64.53|63.33|64.55|63.35|64.51|63.31|54
1695789000000|2023-09-27 04:30:00|64.54|63.34|64.52|63.32|64.57|63.37|64.5|63.3|44
1695789300000|2023-09-27 04:35:00|64.5|63.3|64.58|63.38|64.59|63.39|64.5|63.3|48
1695789600000|2023-09-27 04:40:00|64.57|63.37|64.61|63.41|64.63|63.43|64.56|63.36|21
1695789900000|2023-09-27 04:45:00|64.62|63.42|64.58|63.38|64.63|63.43|64.58|63.38|14
1695790200000|2023-09-27 04:50:00|64.59|63.39|64.55|63.35|64.61|63.41|64.55|63.35|32
1695790500000|2023-09-27 04:55:00|64.56|63.36|64.51|63.31|64.56|63.36|64.51|63.31|24
1695790800000|2023-09-27 05:00:00|64.52|63.32|64.46|63.26|64.53|63.33|64.46|63.26|51
1695791100000|2023-09-27 05:05:00|64.47|63.27|64.46|63.26|64.49|63.29|64.46|63.26|12
1695791400000|2023-09-27 05:10:00|64.45|63.25|64.46|63.26|64.49|63.29|64.44|63.24|28
1695791700000|2023-09-27 05:15:00|64.45|63.25|64.41|63.21|64.45|63.25|64.41|63.21|28
1695792000000|2023-09-27 05:20:00|64.4|63.2|64.38|63.18|64.41|63.21|64.37|63.17|17
1695792300000|2023-09-27 05:25:00|64.36|63.16|64.39|63.19|64.39|63.19|64.36|63.16|13
1695792600000|2023-09-27 05:30:00|64.38|63.18|64.38|63.18|64.39|63.19|64.38|63.18|5
1695792900000|2023-09-27 05:35:00|64.39|63.19|64.39|63.19|64.42|63.22|64.38|63.18|75
1695793200000|2023-09-27 05:40:00|64.38|63.18|64.37|63.17|64.39|63.19|64.37|63.17|13
1695793500000|2023-09-27 05:45:00|64.36|63.16|64.31|63.11|64.36|63.16|64.31|63.11|13
1695793800000|2023-09-27 05:50:00|64.3|63.1|64.35|63.15|64.36|63.16|64.28|63.08|32
1695794100000|2023-09-27 05:55:00|64.34|63.14|64.35|63.15|64.37|63.17|64.33|63.13|46
1695794400000|2023-09-27 06:00:00|64.36|63.16|64.33|63.13|64.37|63.17|64.31|63.11|27
1695794700000|2023-09-27 06:05:00|64.34|63.14|64.32|63.12|64.34|63.14|64.31|63.11|15
1695795000000|2023-09-27 06:10:00|64.35|63.15|64.36|63.16|64.39|63.19|64.33|63.13|78
1695795300000|2023-09-27 06:15:00|64.35|63.15|64.28|63.08|64.37|63.17|64.27|63.07|60
1695795600000|2023-09-27 06:20:00|64.27|63.07|64.3|63.1|64.31|63.11|64.26|63.06|83
1695795900000|2023-09-27 06:25:00|64.28|63.08|64.33|63.13|64.35|63.15|64.28|63.08|52
1695796200000|2023-09-27 06:30:00|64.34|63.14|64.4|63.2|64.4|63.2|64.31|63.11|66
1695796500000|2023-09-27 06:35:00|64.39|63.19|64.34|63.14|64.42|63.22|64.34|63.14|40
1695796800000|2023-09-27 06:40:00|64.35|63.15|64.42|63.22|64.42|63.22|64.35|63.15|59
1695797100000|2023-09-27 06:45:00|64.43|63.23|64.4|63.2|64.44|63.24|64.38|63.18|57
1695797400000|2023-09-27 06:50:00|64.39|63.19|64.43|63.23|64.44|63.24|64.39|63.19|70
1695797700000|2023-09-27 06:55:00|64.44|63.24|64.44|63.24|64.45|63.25|64.42|63.22|36
1695798000000|2023-09-27 07:00:00|64.43|63.23|64.42|63.22|64.45|63.25|64.4|63.2|80
1695798300000|2023-09-27 07:05:00|64.41|63.21|64.41|63.21|64.44|63.24|64.39|63.19|60
1695798600000|2023-09-27 07:10:00|64.4|63.2|64.39|63.19|64.42|63.22|64.39|63.19|56
1695798900000|2023-09-27 07:15:00|64.4|63.2|64.34|63.14|64.4|63.2|64.32|63.12|68
1695799200000|2023-09-27 07:20:00|64.33|63.13|64.32|63.12|64.34|63.14|64.29|63.09|59
1695799500000|2023-09-27 07:25:00|64.31|63.11|64.34|63.14|64.36|63.16|64.3|63.1|65
1695799800000|2023-09-27 07:30:00|64.32|63.12|64.34|63.14|64.37|63.17|64.31|63.11|55
1695800100000|2023-09-27 07:35:00|64.35|63.15|64.34|63.14|64.38|63.18|64.31|63.11|52
1695800400000|2023-09-27 07:40:00|64.35|63.15|64.37|63.17|64.39|63.19|64.34|63.14|8
1695800700000|2023-09-27 07:45:00|64.4|63.2|64.38|63.18|64.4|63.2|64.38|63.18|2
1695801000000|2023-09-27 07:50:00|64.4|63.2|64.43|63.23|64.43|63.23|64.4|63.2|10
1695801300000|2023-09-27 07:55:00|64.44|63.24|64.45|63.25|64.45|63.25|64.44|63.24|2
1695801600000|2023-09-27 08:00:00|64.46|63.26|64.41|63.21|64.46|63.26|64.4|63.2|20
1695801900000|2023-09-27 08:05:00|64.4|63.2|64.45|63.25|64.45|63.25|64.4|63.2|7
1695802200000|2023-09-27 08:10:00|64.46|63.26|64.44|63.24|64.46|63.26|64.42|63.22|34
1695802500000|2023-09-27 08:15:00|64.43|63.23|64.42|63.22|64.45|63.25|64.42|63.22|17
1695802800000|2023-09-27 08:20:00|64.43|63.23|64.42|63.22|64.43|63.23|64.4|63.2|13
1695803100000|2023-09-27 08:25:00|64.41|63.21|64.44|63.24|64.44|63.24|64.4|63.2|25
1695803400000|2023-09-27 08:30:00|64.42|63.22|64.44|63.24|64.48|63.28|64.42|63.22|20
1695803700000|2023-09-27 08:35:00|64.42|63.22|64.5|63.3|64.5|63.3|64.42|63.22|21
1695804000000|2023-09-27 08:40:00|64.49|63.29|64.53|63.33|64.54|63.34|64.48|63.28|23
1695804300000|2023-09-27 08:45:00|64.54|63.34|64.55|63.35|64.55|63.35|64.51|63.31|16
1695804600000|2023-09-27 08:50:00|64.52|63.32|64.52|63.32|64.53|63.33|64.49|63.29|20
1695804900000|2023-09-27 08:55:00|64.49|63.29|64.46|63.26|64.52|63.32|64.44|63.24|53
1695805200000|2023-09-27 09:00:00|64.45|63.25|64.49|63.29|64.49|63.29|64.42|63.22|45
1695805500000|2023-09-27 09:05:00|64.5|63.3|64.47|63.27|64.5|63.3|64.46|63.26|34
1695805800000|2023-09-27 09:10:00|64.46|63.26|64.46|63.26|64.48|63.28|64.46|63.26|5
1695806100000|2023-09-27 09:15:00|64.47|63.27|64.52|63.32|64.55|63.35|64.46|63.26|54
1695806400000|2023-09-27 09:20:00|64.54|63.34|64.53|63.33|64.54|63.34|64.46|63.26|67
1695806700000|2023-09-27 09:25:00|64.54|63.34|64.58|63.38|64.58|63.38|64.51|63.31|35
1695807000000|2023-09-27 09:30:00|64.6|63.4|64.53|63.33|64.6|63.4|64.51|63.31|49
1695807300000|2023-09-27 09:35:00|64.52|63.32|64.6|63.4|64.6|63.4|64.5|63.3|32
1695807600000|2023-09-27 09:40:00|64.61|63.41|64.73|63.53|64.79|63.59|64.61|63.41|206
1695807900000|2023-09-27 09:45:00|64.72|63.52|64.74|63.54|64.77|63.57|64.64|63.44|186
1695808200000|2023-09-27 09:50:00|64.75|63.55|64.9|63.7|64.98|63.78|64.73|63.53|268
1695808500000|2023-09-27 09:55:00|64.92|63.72|64.9|63.7|64.97|63.77|64.83|63.63|208
1695808800000|2023-09-27 10:00:00|64.95|63.75|65.03|63.83|65.07|63.87|64.92|63.72|109
1695809100000|2023-09-27 10:05:00|65|63.8|65.04|63.84|65.12|63.92|64.98|63.78|73
1695809400000|2023-09-27 10:10:00|65.02|63.82|65.13|63.93|65.28|64.08|65.02|63.82|217
1695809700000|2023-09-27 10:15:00|65.15|63.95|65.23|64.03|65.23|64.03|65.09|63.89|158
1695810000000|2023-09-27 10:20:00|65.22|64.02|65.3|64.1|65.34|64.14|65.2|64|102
1695810300000|2023-09-27 10:25:00|65.31|64.11|65.41|64.21|65.41|64.21|65.28|64.08|167
1695810600000|2023-09-27 10:30:00|65.38|64.18|65.28|64.08|65.41|64.21|65.27|64.07|145
1695810900000|2023-09-27 10:35:00|65.29|64.09|65.34|64.14|65.42|64.22|65.28|64.08|236
1695811200000|2023-09-27 10:40:00|65.35|64.15|65.27|64.07|65.35|64.15|65.21|64.01|74
1695811500000|2023-09-27 10:45:00|65.3|64.1|65.26|64.06|65.39|64.19|65.25|64.05|133
1695811800000|2023-09-27 10:50:00|65.25|64.05|65.22|64.02|65.31|64.11|65.21|64.01|97
1695812100000|2023-09-27 10:55:00|65.25|64.05|65.25|64.05|65.39|64.19|65.2|64|132
1695812400000|2023-09-27 11:00:00|65.26|64.06|65.35|64.15|65.43|64.23|65.26|64.06|121
1695812700000|2023-09-27 11:05:00|65.37|64.17|65.36|64.16|65.4|64.2|65.33|64.13|171
1695813000000|2023-09-27 11:10:00|65.34|64.14|65.36|64.16|65.41|64.21|65.32|64.12|98
1695813300000|2023-09-27 11:15:00|65.34|64.14|65.46|64.26|65.48|64.28|65.34|64.14|98
1695813600000|2023-09-27 11:20:00|65.47|64.27|65.47|64.27|65.53|64.33|65.41|64.21|219
1695813900000|2023-09-27 11:25:00|65.45|64.25|65.52|64.32|65.54|64.34|65.42|64.22|113
1695814200000|2023-09-27 11:30:00|65.53|64.33|65.6|64.4|65.69|64.49|65.49|64.29|253
1695814500000|2023-09-27 11:35:00|65.62|64.42|65.68|64.48|65.89|64.69|65.61|64.41|235
1695814800000|2023-09-27 11:40:00|65.71|64.51|65.67|64.47|65.81|64.61|65.67|64.47|178
1695815100000|2023-09-27 11:45:00|65.69|64.49|65.85|64.65|65.9|64.7|65.65|64.45|205
1695815400000|2023-09-27 11:50:00|65.88|64.68|65.96|64.76|66.09|64.89|65.85|64.65|323
1695815700000|2023-09-27 11:55:00|65.95|64.75|65.95|64.75|66|64.8|65.85|64.65|203
1695816000000|2023-09-27 12:00:00|65.93|64.73|66.04|64.84|66.13|64.93|65.91|64.71|210
1695816300000|2023-09-27 12:05:00|66.03|64.83|65.99|64.79|66.05|64.85|65.95|64.75|154
1695816600000|2023-09-27 12:10:00|66|64.8|65.88|64.68|66.03|64.83|65.85|64.65|203
1695816900000|2023-09-27 12:15:00|65.92|64.72|65.91|64.71|66.01|64.81|65.87|64.67|146
1695817200000|2023-09-27 12:20:00|65.92|64.72|65.84|64.64|66.02|64.82|65.84|64.64|130
1695817500000|2023-09-27 12:25:00|65.85|64.65|65.83|64.63|65.88|64.68|65.79|64.59|70
1695817800000|2023-09-27 12:30:00|65.85|64.65|65.96|64.76|65.96|64.76|65.79|64.59|107
1695818100000|2023-09-27 12:35:00|65.95|64.75|65.8|64.6|65.98|64.78|65.79|64.59|136
1695818400000|2023-09-27 12:40:00|65.79|64.59|65.62|64.42|65.83|64.63|65.61|64.41|211
1695818700000|2023-09-27 12:45:00|65.63|64.43|65.65|64.45|65.73|64.53|65.61|64.41|148
1695819000000|2023-09-27 12:50:00|65.64|64.44|65.68|64.48|65.73|64.53|65.64|64.44|137
1695819300000|2023-09-27 12:55:00|65.66|64.46|65.65|64.45|65.7|64.5|65.62|64.42|69
1695819600000|2023-09-27 13:00:00|65.64|64.44|65.77|64.57|65.77|64.57|65.62|64.42|56
1695819900000|2023-09-27 13:05:00|65.78|64.58|65.75|64.55|65.78|64.58|65.73|64.53|54
1695820200000|2023-09-27 13:10:00|65.76|64.56|65.69|64.49|65.76|64.56|65.67|64.47|133
1695820500000|2023-09-27 13:15:00|65.7|64.5|65.66|64.46|65.7|64.5|65.63|64.43|32
1695820800000|2023-09-27 13:20:00|65.65|64.45|65.76|64.56|65.77|64.57|65.63|64.43|124
1695821100000|2023-09-27 13:25:00|65.73|64.53|65.63|64.43|65.83|64.63|65.62|64.42|134
1695821400000|2023-09-27 13:30:00|65.64|64.44|65.65|64.45|65.74|64.54|65.64|64.44|156
1695821700000|2023-09-27 13:35:00|65.64|64.44|65.6|64.4|65.73|64.53|65.57|64.37|156
1695822000000|2023-09-27 13:40:00|65.61|64.41|65.59|64.39|65.63|64.43|65.55|64.35|81
1695822300000|2023-09-27 13:45:00|65.6|64.4|65.45|64.25|65.6|64.4|65.44|64.24|174
1695822600000|2023-09-27 13:50:00|65.47|64.27|65.17|63.97|65.51|64.31|65.04|63.84|293
1695822900000|2023-09-27 13:55:00|65.16|63.96|65.16|63.96|65.17|63.97|65.06|63.86|290
1695823200000|2023-09-27 14:00:00|65.15|63.95|65.08|63.88|65.18|63.98|65.05|63.85|177
1695823500000|2023-09-27 14:05:00|65.09|63.89|65.01|63.81|65.1|63.9|64.98|63.78|146
1695823800000|2023-09-27 14:10:00|64.99|63.79|64.96|63.76|65.02|63.82|64.95|63.75|91
1695824100000|2023-09-27 14:15:00|64.95|63.75|64.67|63.47|64.96|63.76|64.62|63.42|213
1695824400000|2023-09-27 14:20:00|64.66|63.46|64.64|63.44|64.77|63.57|64.6|63.4|303
1695824700000|2023-09-27 14:25:00|64.63|63.43|64.45|63.25|64.66|63.46|64.26|63.06|420
1695825000000|2023-09-27 14:30:00|64.48|63.28|64.01|62.81|64.48|63.28|63.63|62.43|496
1695825300000|2023-09-27 14:35:00|64|62.8|64.09|62.89|64.14|62.94|63.93|62.73|358
1695825600000|2023-09-27 14:40:00|64.08|62.88|64.08|62.88|64.11|62.91|63.95|62.75|154
1695825900000|2023-09-27 14:45:00|64.09|62.89|63.97|62.77|64.09|62.89|63.85|62.65|176
1695826200000|2023-09-27 14:50:00|63.94|62.74|63.9|62.7|63.97|62.77|63.78|62.58|151
1695826500000|2023-09-27 14:55:00|63.89|62.69|63.92|62.72|63.98|62.78|63.85|62.65|79
1695826800000|2023-09-27 15:00:00|63.91|62.71|63.96|62.76|64.01|62.81|63.78|62.58|192
1695827100000|2023-09-27 15:05:00|63.99|62.79|64.1|62.9|64.11|62.91|63.9|62.7|135
1695827400000|2023-09-27 15:10:00|64.09|62.89|64.15|62.95|64.15|62.95|63.99|62.79|166
1695827700000|2023-09-27 15:15:00|64.13|62.93|64.02|62.82|64.22|63.02|64.02|62.82|149
1695828000000|2023-09-27 15:20:00|64.04|62.84|64.17|62.97|64.19|62.99|63.96|62.76|146
1695828300000|2023-09-27 15:25:00|64.19|62.99|64.28|63.08|64.28|63.08|64.15|62.95|59
1695828600000|2023-09-27 15:30:00|64.27|63.07|64.23|63.03|64.27|63.07|64.17|62.97|88
1695828900000|2023-09-27 15:35:00|64.25|63.05|64.16|62.96|64.25|63.05|64.12|62.92|76
1695829200000|2023-09-27 15:40:00|64.15|62.95|64.14|62.94|64.18|62.98|64.12|62.92|62
1695829500000|2023-09-27 15:45:00|64.17|62.97|64.17|62.97|64.19|62.99|64.12|62.92|29
1695829800000|2023-09-27 15:50:00|64.14|62.94|64.16|62.96|64.17|62.97|64.09|62.89|46
1695830100000|2023-09-27 15:55:00|64.15|62.95|64.18|62.98|64.22|63.02|64.15|62.95|45
1695830400000|2023-09-27 16:00:00|64.2|63|64.09|62.89|64.2|63|64.05|62.85|127
1695830700000|2023-09-27 16:05:00|64.08|62.88|64.12|62.92|64.19|62.99|64.08|62.88|110
1695831000000|2023-09-27 16:10:00|64.13|62.93|64.15|62.95|64.26|63.06|64.11|62.91|100
1695831300000|2023-09-27 16:15:00|64.14|62.94|64.16|62.96|64.19|62.99|64.1|62.9|113
1695831600000|2023-09-27 16:20:00|64.15|62.95|64.29|63.09|64.29|63.09|64.14|62.94|87
1695831900000|2023-09-27 16:25:00|64.31|63.11|64.28|63.08|64.37|63.17|64.27|63.07|67
1695832200000|2023-09-27 16:30:00|64.27|63.07|64.27|63.07|64.39|63.19|64.24|63.04|66
1695832500000|2023-09-27 16:35:00|64.26|63.06|64.25|63.05|64.32|63.12|64.25|63.05|40
1695832800000|2023-09-27 16:40:00|64.26|63.06|64.22|63.02|64.27|63.07|64.18|62.98|51
1695833100000|2023-09-27 16:45:00|64.21|63.01|64.23|63.03|64.25|63.05|64.19|62.99|34
1695833400000|2023-09-27 16:50:00|64.25|63.05|64.26|63.06|64.32|63.12|64.24|63.04|65
1695833700000|2023-09-27 16:55:00|64.27|63.07|64.28|63.08|64.29|63.09|64.2|63|79
1695834000000|2023-09-27 17:00:00|64.26|63.06|64.29|63.09|64.3|63.1|64.19|62.99|69
1695834300000|2023-09-27 17:05:00|64.26|63.06|64.28|63.08|64.28|63.08|64.19|62.99|76
1695834600000|2023-09-27 17:10:00|64.29|63.09|64.31|63.11|64.44|63.24|64.28|63.08|89
1695834900000|2023-09-27 17:15:00|64.32|63.12|64.29|63.09|64.41|63.21|64.18|62.98|133
1695835200000|2023-09-27 17:20:00|64.3|63.1|64.25|63.05|64.33|63.13|64.24|63.04|104
1695835500000|2023-09-27 17:25:00|64.27|63.07|64.19|62.99|64.27|63.07|64.17|62.97|89
1695835800000|2023-09-27 17:30:00|64.18|62.98|64.19|62.99|64.21|63.01|64.15|62.95|63
1695836100000|2023-09-27 17:35:00|64.18|62.98|64.1|62.9|64.2|63|64.09|62.89|114
1695836400000|2023-09-27 17:40:00|64.13|62.93|64.21|63.01|64.23|63.03|64.06|62.86|126
1695836700000|2023-09-27 17:45:00|64.18|62.98|64.27|63.07|64.27|63.07|64.17|62.97|72
1695837000000|2023-09-27 17:50:00|64.25|63.05|64.2|63|64.27|63.07|64.18|62.98|88
1695837300000|2023-09-27 17:55:00|64.23|63.03|64.2|63|64.23|63.03|64.15|62.95|49
1695837600000|2023-09-27 18:00:00|64.17|62.97|64.07|62.87|64.18|62.98|64.06|62.86|31
1695837900000|2023-09-27 18:05:00|64.06|62.86|64.04|62.84|64.1|62.9|63.76|62.56|293
1695838200000|2023-09-27 18:10:00|64.03|62.83|64.01|62.81|64.04|62.84|63.93|62.73|251
1695838500000|2023-09-27 18:15:00|64|62.8|63.98|62.78|64.02|62.82|63.9|62.7|194
1695838800000|2023-09-27 18:20:00|63.99|62.79|64.03|62.83|64.04|62.84|63.95|62.75|200
1695839100000|2023-09-27 18:25:00|64.02|62.82|64.06|62.86|64.07|62.87|64.01|62.81|117
1695839400000|2023-09-27 18:30:00|64.07|62.87|64.14|62.94|64.17|62.97|64.06|62.86|122
1695839700000|2023-09-27 18:35:00|64.17|62.97|64.24|63.04|64.28|63.08|64.15|62.95|85
1695840000000|2023-09-27 18:40:00|64.23|63.03|64.24|63.04|64.27|63.07|64.21|63.01|120
1695840300000|2023-09-27 18:45:00|64.23|63.03|64.18|62.98|64.26|63.06|64.18|62.98|109
1695840600000|2023-09-27 18:50:00|64.19|62.99|64.18|62.98|64.21|63.01|64.16|62.96|36
1695840900000|2023-09-27 18:55:00|64.19|62.99|64.17|62.97|64.2|63|64.16|62.96|44
1695841200000|2023-09-27 19:00:00|64.18|62.98|64.24|63.04|64.24|63.04|64.12|62.92|101
1695841500000|2023-09-27 19:05:00|64.22|63.02|64.21|63.01|64.24|63.04|64.2|63|8
1695841800000|2023-09-27 19:10:00|64.26|63.06|64.28|63.08|64.29|63.09|64.24|63.04|11
1695842100000|2023-09-27 19:15:00|64.27|63.07|64.28|63.08|64.29|63.09|64.24|63.04|40
1695842400000|2023-09-27 19:20:00|64.29|63.09|64.28|63.08|64.33|63.13|64.24|63.04|47
1695842700000|2023-09-27 19:25:00|64.29|63.09|64.36|63.16|64.39|63.19|64.29|63.09|34
1695843000000|2023-09-27 19:30:00|64.38|63.18|64.35|63.15|64.38|63.18|64.33|63.13|32
1695843300000|2023-09-27 19:35:00|64.34|63.14|64.3|63.1|64.36|63.16|64.24|63.04|38
1695843600000|2023-09-27 19:40:00|64.29|63.09|64.23|63.03|64.29|63.09|64.2|63|51
1695843900000|2023-09-27 19:45:00|64.22|63.02|64.24|63.04|64.24|63.04|64.19|62.99|34
1695844200000|2023-09-27 19:50:00|64.25|63.05|64.29|63.09|64.29|63.09|64.23|63.03|30
1695844500000|2023-09-27 19:55:00|64.27|63.07|64.28|63.08|64.28|63.08|64.26|63.06|4
1695844800000|2023-09-27 20:00:00|64.25|63.05|64.23|63.03|64.27|63.07|64.19|62.99|39
1695845100000|2023-09-27 20:05:00|64.25|63.05|64.24|63.04|64.25|63.05|64.19|62.99|55
1695845400000|2023-09-27 20:10:00|64.25|63.05|64.22|63.02|64.26|63.06|64.2|63|58
1695845700000|2023-09-27 20:15:00|64.21|63.01|64.24|63.04|64.26|63.06|64.2|63|65
1695846000000|2023-09-27 20:20:00|64.2|63|64.17|62.97|64.24|63.04|64.17|62.97|28
1695846300000|2023-09-27 20:25:00|64.18|62.98|64.29|63.09|64.35|63.15|64.17|62.97|74
1695846600000|2023-09-27 20:30:00|64.28|63.08|64.14|62.94|64.31|63.11|64.13|62.93|86
1695846900000|2023-09-27 20:35:00|64.13|62.93|64.11|62.91|64.17|62.97|64.1|62.9|40
1695847200000|2023-09-27 20:40:00|64.1|62.9|64.01|62.81|64.11|62.91|63.99|62.79|66
1695847500000|2023-09-27 20:45:00|64|62.8|64.13|62.93|64.13|62.93|63.97|62.77|115
1695847800000|2023-09-27 20:50:00|64.12|62.92|64.03|62.83|64.12|62.92|64.03|62.83|78
1695848100000|2023-09-27 20:55:00|64.04|62.84|64.11|62.91|64.14|62.94|64.04|62.84|32
1695848400000|2023-09-27 21:00:00|64.1|62.9|64.06|62.86|64.11|62.91|64.06|62.86|43
1695848700000|2023-09-27 21:05:00|64.05|62.85|64.08|62.88|64.1|62.9|64.05|62.85|21
1695849000000|2023-09-27 21:10:00|64.07|62.87|64.06|62.86|64.08|62.88|64.01|62.81|30
1695849300000|2023-09-27 21:15:00|64.05|62.85|64.08|62.88|64.09|62.89|64.04|62.84|22
1695849600000|2023-09-27 21:20:00|64.09|62.89|64.09|62.89|64.09|62.89|64.07|62.87|45
1695849900000|2023-09-27 21:25:00|64.08|62.88|64.12|62.92|64.12|62.92|64.08|62.88|15
1695850200000|2023-09-27 21:30:00|64.1|62.9|64.05|62.85|64.11|62.91|64.03|62.83|26
1695850500000|2023-09-27 21:35:00|64.04|62.84|64.04|62.84|64.05|62.85|64.04|62.84|3
1695850800000|2023-09-27 21:40:00|64.05|62.85|64.01|62.81|64.05|62.85|64.01|62.81|11
1695851100000|2023-09-27 21:45:00|64|62.8|63.98|62.78|64.01|62.81|63.98|62.78|15
1695851400000|2023-09-27 21:50:00|63.97|62.77|64.01|62.81|64.02|62.82|63.97|62.77|15
1695851700000|2023-09-27 21:55:00|64.02|62.82|64.06|62.86|64.06|62.86|64.02|62.82|5
1695852000000|2023-09-27 22:00:00|64.05|62.85|64.02|62.82|64.07|62.87|64|62.8|59
1695852300000|2023-09-27 22:05:00|64.01|62.81|64.05|62.85|64.07|62.87|63.99|62.79|83
1695852600000|2023-09-27 22:10:00|64.06|62.86|64.09|62.89|64.1|62.9|64.03|62.83|18
1695852900000|2023-09-27 22:15:00|64.08|62.88|64.01|62.81|64.11|62.91|64|62.8|55
1695853200000|2023-09-27 22:20:00|64|62.8|64|62.8|64.02|62.82|63.98|62.78|22
1695853500000|2023-09-27 22:25:00|63.99|62.79|64.04|62.84|64.06|62.86|63.94|62.74|52
1695853800000|2023-09-27 22:30:00|64.03|62.83|64.04|62.84|64.05|62.85|64.03|62.83|22
1695854100000|2023-09-27 22:35:00|64.03|62.83|64.05|62.85|64.14|62.94|64.03|62.83|50
1695854400000|2023-09-27 22:40:00|64.04|62.84|64.05|62.85|64.05|62.85|64.03|62.83|18
1695854700000|2023-09-27 22:45:00|64.04|62.84|64.12|62.92|64.15|62.95|64.04|62.84|87
1695855000000|2023-09-27 22:50:00|64.13|62.93|64.07|62.87|64.13|62.93|64.03|62.83|48
1695855300000|2023-09-27 22:55:00|64.06|62.86|64.16|62.96|64.16|62.96|64.06|62.86|19
1695855600000|2023-09-27 23:00:00|64.15|62.95|64.13|62.93|64.16|62.96|64.11|62.91|50
1695855900000|2023-09-27 23:05:00|64.12|62.92|64.09|62.89|64.18|62.98|64.06|62.86|70
1695856200000|2023-09-27 23:10:00|64.08|62.88|64.05|62.85|64.13|62.93|64.05|62.85|69
1695856500000|2023-09-27 23:15:00|64.06|62.86|64|62.8|64.06|62.86|63.97|62.77|86
1695856800000|2023-09-27 23:20:00|63.98|62.78|64|62.8|64.04|62.84|63.98|62.78|57
1695857100000|2023-09-27 23:25:00|63.99|62.79|64.05|62.85|64.06|62.86|63.99|62.79|92
1695857400000|2023-09-27 23:30:00|64.04|62.84|64|62.8|64.04|62.84|63.97|62.77|80
1695857700000|2023-09-27 23:35:00|63.99|62.79|64.09|62.89|64.16|62.96|63.99|62.79|99
1695858000000|2023-09-27 23:40:00|64.08|62.88|64.13|62.93|64.13|62.93|64.07|62.87|36
1695858300000|2023-09-27 23:45:00|64.12|62.92|64.07|62.87|64.12|62.92|64.06|62.86|41
1695858600000|2023-09-27 23:50:00|64.06|62.86|64.1|62.9|64.11|62.91|64.05|62.85|60
1695858900000|2023-09-27 23:55:00|64.11|62.91|64.13|62.93|64.13|62.93|64.08|62.88|75
1695859200000|2023-09-28 00:00:00|64.12|62.92|64.08|62.88|64.16|62.96|64.08|62.88|139
1695859500000|2023-09-28 00:05:00|64.06|62.86|64.07|62.87|64.11|62.91|64.04|62.84|100
1695859800000|2023-09-28 00:10:00|64.06|62.86|64.26|63.06|64.28|63.08|64.06|62.86|132
1695860100000|2023-09-28 00:15:00|64.27|63.07|64.22|63.02|64.34|63.14|64.18|62.98|222
1695860400000|2023-09-28 00:20:00|64.23|63.03|64.44|63.24|64.44|63.24|64.2|63|185
1695860700000|2023-09-28 00:25:00|64.43|63.23|64.45|63.25|64.53|63.33|64.41|63.21|212
1695861000000|2023-09-28 00:30:00|64.44|63.24|64.36|63.16|64.49|63.29|64.27|63.07|225
1695861300000|2023-09-28 00:35:00|64.35|63.15|64.29|63.09|64.39|63.19|64.28|63.08|131
1695861600000|2023-09-28 00:40:00|64.28|63.08|64.4|63.2|64.42|63.22|64.28|63.08|83
1695861900000|2023-09-28 00:45:00|64.39|63.19|64.42|63.22|64.51|63.31|64.39|63.19|134
1695862200000|2023-09-28 00:50:00|64.41|63.21|64.42|63.22|64.45|63.25|64.38|63.18|112
1695862500000|2023-09-28 00:55:00|64.41|63.21|64.42|63.22|64.49|63.29|64.4|63.2|114
1695862800000|2023-09-28 01:00:00|64.44|63.24|64.28|63.08|64.48|63.28|64.25|63.05|178
1695863100000|2023-09-28 01:05:00|64.27|63.07|64.24|63.04|64.31|63.11|64.23|63.03|124
1695863400000|2023-09-28 01:10:00|64.22|63.02|64.28|63.08|64.3|63.1|64.18|62.98|148
1695863700000|2023-09-28 01:15:00|64.29|63.09|64.24|63.04|64.29|63.09|64.2|63|84
1695864000000|2023-09-28 01:20:00|64.22|63.02|64.38|63.18|64.38|63.18|64.21|63.01|103
1695864300000|2023-09-28 01:25:00|64.39|63.19|64.38|63.18|64.41|63.21|64.35|63.15|69
1695864600000|2023-09-28 01:30:00|64.36|63.16|64.29|63.09|64.39|63.19|64.27|63.07|94
1695864900000|2023-09-28 01:35:00|64.28|63.08|64.19|62.99|64.28|63.08|64.17|62.97|64
1695865200000|2023-09-28 01:40:00|64.18|62.98|64.23|63.03|64.24|63.04|64.18|62.98|32
1695865500000|2023-09-28 01:45:00|64.22|63.02|64.27|63.07|64.29|63.09|64.21|63.01|74
1695865800000|2023-09-28 01:50:00|64.28|63.08|64.24|63.04|64.28|63.08|64.23|63.03|49
1695866100000|2023-09-28 01:55:00|64.23|63.03|64.29|63.09|64.32|63.12|64.23|63.03|97
1695866400000|2023-09-28 02:00:00|64.3|63.1|64.36|63.16|64.37|63.17|64.28|63.08|175
1695866700000|2023-09-28 02:05:00|64.37|63.17|64.32|63.12|64.42|63.22|64.32|63.12|76
1695867000000|2023-09-28 02:10:00|64.33|63.13|64.25|63.05|64.36|63.16|64.25|63.05|63
1695867300000|2023-09-28 02:15:00|64.26|63.06|64.23|63.03|64.33|63.13|64.23|63.03|95
1695867600000|2023-09-28 02:20:00|64.25|63.05|64.12|62.92|64.25|63.05|64.09|62.89|152
1695867900000|2023-09-28 02:25:00|64.11|62.91|64.11|62.91|64.15|62.95|64.09|62.89|99
1695868200000|2023-09-28 02:30:00|64.12|62.92|64.11|62.91|64.15|62.95|64.09|62.89|53
1695868500000|2023-09-28 02:35:00|64.1|62.9|64|62.8|64.12|62.92|64|62.8|76
1695868800000|2023-09-28 02:40:00|64.01|62.81|63.99|62.79|64.03|62.83|63.99|62.79|48
1695869100000|2023-09-28 02:45:00|64|62.8|64.02|62.82|64.03|62.83|63.98|62.78|61
1695869400000|2023-09-28 02:50:00|64.01|62.81|63.98|62.78|64.02|62.82|63.97|62.77|33
1695869700000|2023-09-28 02:55:00|63.99|62.79|63.98|62.78|63.99|62.79|63.95|62.75|29
1695870000000|2023-09-28 03:00:00|63.99|62.79|63.93|62.73|63.99|62.79|63.92|62.72|37
1695870300000|2023-09-28 03:05:00|63.92|62.72|63.83|62.63|63.93|62.73|63.8|62.6|57
1695870600000|2023-09-28 03:10:00|63.82|62.62|63.81|62.61|63.82|62.62|63.73|62.53|97
1695870900000|2023-09-28 03:15:00|63.8|62.6|63.76|62.56|63.83|62.63|63.75|62.55|73
1695871200000|2023-09-28 03:20:00|63.77|62.57|63.8|62.6|63.82|62.62|63.73|62.53|77
1695871500000|2023-09-28 03:25:00|63.81|62.61|63.84|62.64|63.91|62.71|63.79|62.59|111
1695871800000|2023-09-28 03:30:00|63.86|62.66|63.86|62.66|63.87|62.67|63.81|62.61|56
1695872100000|2023-09-28 03:35:00|63.9|62.7|63.86|62.66|63.9|62.7|63.86|62.66|42
1695872400000|2023-09-28 03:40:00|63.85|62.65|63.9|62.7|63.91|62.71|63.84|62.64|72
1695872700000|2023-09-28 03:45:00|63.89|62.69|63.84|62.64|63.93|62.73|63.84|62.64|74
1695873000000|2023-09-28 03:50:00|63.85|62.65|63.91|62.71|63.92|62.72|63.83|62.63|58
1695873300000|2023-09-28 03:55:00|63.92|62.72|63.89|62.69|63.97|62.77|63.89|62.69|71
1695873600000|2023-09-28 04:00:00|63.91|62.71|63.94|62.74|63.94|62.74|63.89|62.69|65
1695873900000|2023-09-28 04:05:00|63.92|62.72|63.97|62.77|64.01|62.81|63.91|62.71|42
1695874200000|2023-09-28 04:10:00|64|62.8|63.91|62.71|64.01|62.81|63.9|62.7|47
1695874500000|2023-09-28 04:15:00|63.92|62.72|64.06|62.86|64.06|62.86|63.91|62.71|45
1695874800000|2023-09-28 04:20:00|64.05|62.85|63.92|62.72|64.05|62.85|63.84|62.64|51
1695875100000|2023-09-28 04:25:00|63.91|62.71|63.96|62.76|63.99|62.79|63.91|62.71|64
1695875400000|2023-09-28 04:30:00|63.95|62.75|63.9|62.7|63.99|62.79|63.89|62.69|13
1695875700000|2023-09-28 04:35:00|63.91|62.71|63.94|62.74|63.97|62.77|63.91|62.71|41
1695876000000|2023-09-28 04:40:00|63.93|62.73|64.01|62.81|64.06|62.86|63.91|62.71|84
1695876300000|2023-09-28 04:45:00|64.04|62.84|64.01|62.81|64.07|62.87|64.01|62.81|23
1695876600000|2023-09-28 04:50:00|64.02|62.82|64.02|62.82|64.09|62.89|64.01|62.81|80
1695876900000|2023-09-28 04:55:00|64.03|62.83|64.05|62.85|64.07|62.87|64.02|62.82|81
1695877200000|2023-09-28 05:00:00|64.03|62.83|64.09|62.89|64.12|62.92|64.03|62.83|137
1695877500000|2023-09-28 05:05:00|64.07|62.87|64.01|62.81|64.07|62.87|63.98|62.78|64
1695877800000|2023-09-28 05:10:00|64.02|62.82|64.07|62.87|64.09|62.89|64.01|62.81|39
1695878100000|2023-09-28 05:15:00|64.06|62.86|64.11|62.91|64.12|62.92|64.06|62.86|34
1695878400000|2023-09-28 05:20:00|64.09|62.89|64.17|62.97|64.23|63.03|64.08|62.88|107
1695878700000|2023-09-28 05:25:00|64.18|62.98|64.24|63.04|64.24|63.04|64.16|62.96|73
1695879000000|2023-09-28 05:30:00|64.23|63.03|64.19|62.99|64.27|63.07|64.17|62.97|134
1695879300000|2023-09-28 05:35:00|64.18|62.98|64.23|63.03|64.26|63.06|64.16|62.96|68
1695879600000|2023-09-28 05:40:00|64.24|63.04|64.22|63.02|64.24|63.04|64.19|62.99|42
1695879900000|2023-09-28 05:45:00|64.21|63.01|64.17|62.97|64.26|63.06|64.16|62.96|88
1695880200000|2023-09-28 05:50:00|64.16|62.96|64.21|63.01|64.22|63.02|64.16|62.96|88
1695880500000|2023-09-28 05:55:00|64.22|63.02|64.23|63.03|64.25|63.05|64.2|63|32
1695880800000|2023-09-28 06:00:00|64.21|63.01|64.19|62.99|64.23|63.03|64.12|62.92|65
1695881100000|2023-09-28 06:05:00|64.18|62.98|64.15|62.95|64.2|63|64.12|62.92|27
1695881400000|2023-09-28 06:10:00|64.12|62.92|64.13|62.93|64.16|62.96|64.11|62.91|80
1695881700000|2023-09-28 06:15:00|64.15|62.95|64.24|63.04|64.27|63.07|64.12|62.92|88
1695882000000|2023-09-28 06:20:00|64.23|63.03|64.17|62.97|64.23|63.03|64.16|62.96|58
1695882300000|2023-09-28 06:25:00|64.16|62.96|64.21|63.01|64.24|63.04|64.15|62.95|40
1695882600000|2023-09-28 06:30:00|64.19|62.99|64.17|62.97|64.21|63.01|64.17|62.97|52
1695882900000|2023-09-28 06:35:00|64.18|62.98|64.13|62.93|64.18|62.98|64.12|62.92|30
1695883200000|2023-09-28 06:40:00|64.14|62.94|64.24|63.04|64.24|63.04|64.12|62.92|80
1695883500000|2023-09-28 06:45:00|64.25|63.05|64.28|63.08|64.33|63.13|64.25|63.05|49
1695883800000|2023-09-28 06:50:00|64.27|63.07|64.31|63.11|64.34|63.14|64.27|63.07|65
1695884100000|2023-09-28 06:55:00|64.32|63.12|64.38|63.18|64.39|63.19|64.32|63.12|57
1695884400000|2023-09-28 07:00:00|64.39|63.19|64.41|63.21|64.41|63.21|64.34|63.14|42
1695884700000|2023-09-28 07:05:00|64.4|63.2|64.45|63.25|64.45|63.25|64.38|63.18|8
1695885000000|2023-09-28 07:10:00|64.42|63.22|64.4|63.2|64.45|63.25|64.39|63.19|125
1695885300000|2023-09-28 07:15:00|64.39|63.19|64.45|63.25|64.47|63.27|64.39|63.19|54
1695885600000|2023-09-28 07:20:00|64.43|63.23|64.39|63.19|64.48|63.28|64.39|63.19|101
1695885900000|2023-09-28 07:25:00|64.38|63.18|64.41|63.21|64.42|63.22|64.37|63.17|45
1695886200000|2023-09-28 07:30:00|64.39|63.19|64.4|63.2|64.41|63.21|64.35|63.15|58
1695886500000|2023-09-28 07:35:00|64.39|63.19|64.48|63.28|64.48|63.28|64.39|63.19|79
1695886800000|2023-09-28 07:40:00|64.46|63.26|64.58|63.38|64.58|63.38|64.44|63.24|72
1695887100000|2023-09-28 07:45:00|64.56|63.36|64.55|63.35|64.6|63.4|64.54|63.34|69
1695887400000|2023-09-28 07:50:00|64.58|63.38|64.5|63.3|64.59|63.39|64.48|63.28|42
1695887700000|2023-09-28 07:55:00|64.51|63.31|64.48|63.28|64.51|63.31|64.43|63.23|51
1695888000000|2023-09-28 08:00:00|64.47|63.27|64.45|63.25|64.53|63.33|64.43|63.23|51
1695888300000|2023-09-28 08:05:00|64.46|63.26|64.38|63.18|64.46|63.26|64.37|63.17|80
1695888600000|2023-09-28 08:10:00|64.37|63.17|64.36|63.16|64.42|63.22|64.33|63.13|57
1695888900000|2023-09-28 08:15:00|64.37|63.17|64.29|63.09|64.37|63.17|64.29|63.09|82
1695889200000|2023-09-28 08:20:00|64.3|63.1|64.32|63.12|64.32|63.12|64.23|63.03|49
1695889500000|2023-09-28 08:25:00|64.33|63.13|64.37|63.17|64.43|63.23|64.3|63.1|68
1695889800000|2023-09-28 08:30:00|64.38|63.18|64.32|63.12|64.38|63.18|64.3|63.1|47
1695890100000|2023-09-28 08:35:00|64.33|63.13|64.43|63.23|64.47|63.27|64.32|63.12|94
1695890400000|2023-09-28 08:40:00|64.42|63.22|64.5|63.3|64.5|63.3|64.42|63.22|26
1695890700000|2023-09-28 08:45:00|64.49|63.29|64.44|63.24|64.5|63.3|64.44|63.24|43
1695891000000|2023-09-28 08:50:00|64.46|63.26|64.54|63.34|64.54|63.34|64.44|63.24|35
1695891300000|2023-09-28 08:55:00|64.55|63.35|64.47|63.27|64.55|63.35|64.43|63.23|54
1695891600000|2023-09-28 09:00:00|64.48|63.28|64.54|63.34|64.55|63.35|64.45|63.25|57
1695891900000|2023-09-28 09:05:00|64.51|63.31|64.55|63.35|64.58|63.38|64.5|63.3|37
1695892200000|2023-09-28 09:10:00|64.57|63.37|64.56|63.36|64.6|63.4|64.52|63.32|63
1695892500000|2023-09-28 09:15:00|64.55|63.35|64.55|63.35|64.62|63.42|64.53|63.33|120
1695892800000|2023-09-28 09:20:00|64.54|63.34|64.45|63.25|64.54|63.34|64.44|63.24|22
1695893100000|2023-09-28 09:25:00|64.44|63.24|64.35|63.15|64.44|63.24|64.35|63.15|17
1695893400000|2023-09-28 09:30:00|64.36|63.16|64.36|63.16|64.41|63.21|64.34|63.14|43
1695893700000|2023-09-28 09:35:00|64.39|63.19|64.32|63.12|64.4|63.2|64.32|63.12|44
1695894000000|2023-09-28 09:40:00|64.33|63.13|64.44|63.24|64.44|63.24|64.32|63.12|58
1695894300000|2023-09-28 09:45:00|64.43|63.23|64.47|63.27|64.51|63.31|64.39|63.19|61
1695894600000|2023-09-28 09:50:00|64.46|63.26|64.41|63.21|64.46|63.26|64.4|63.2|22
1695894900000|2023-09-28 09:55:00|64.42|63.22|64.4|63.2|64.42|63.22|64.35|63.15|40
1695895200000|2023-09-28 10:00:00|64.38|63.18|64.45|63.25|64.45|63.25|64.37|63.17|40
1695895500000|2023-09-28 10:05:00|64.41|63.21|64.42|63.22|64.44|63.24|64.4|63.2|42
1695895800000|2023-09-28 10:10:00|64.43|63.23|64.4|63.2|64.45|63.25|64.39|63.19|63
1695896100000|2023-09-28 10:15:00|64.37|63.17|64.38|63.18|64.4|63.2|64.34|63.14|33
1695896400000|2023-09-28 10:20:00|64.37|63.17|64.42|63.22|64.45|63.25|64.37|63.17|54
1695896700000|2023-09-28 10:25:00|64.43|63.23|64.44|63.24|64.47|63.27|64.38|63.18|84
1695897000000|2023-09-28 10:30:00|64.46|63.26|64.53|63.33|64.54|63.34|64.42|63.22|155
1695897300000|2023-09-28 10:35:00|64.52|63.32|64.69|63.49|64.7|63.5|64.47|63.27|188
1695897600000|2023-09-28 10:40:00|64.62|63.42|64.81|63.61|64.94|63.74|64.62|63.42|258
1695897900000|2023-09-28 10:45:00|64.8|63.6|64.85|63.65|64.92|63.72|64.78|63.58|215
1695898200000|2023-09-28 10:50:00|64.84|63.64|64.76|63.56|64.86|63.66|64.74|63.54|208
1695898500000|2023-09-28 10:55:00|64.77|63.57|64.8|63.6|64.84|63.64|64.72|63.52|146
1695898800000|2023-09-28 11:00:00|64.79|63.59|64.68|63.48|64.84|63.64|64.68|63.48|89
1695899100000|2023-09-28 11:05:00|64.67|63.47|64.68|63.48|64.73|63.53|64.64|63.44|68
1695899400000|2023-09-28 11:10:00|64.66|63.46|64.58|63.38|64.69|63.49|64.58|63.38|108
1695899700000|2023-09-28 11:15:00|64.57|63.37|64.62|63.42|64.63|63.43|64.53|63.33|115
1695900000000|2023-09-28 11:20:00|64.6|63.4|64.62|63.42|64.68|63.48|64.59|63.39|88
1695900300000|2023-09-28 11:25:00|64.61|63.41|64.57|63.37|64.61|63.41|64.57|63.37|27
1695900600000|2023-09-28 11:30:00|64.6|63.4|64.61|63.41|64.69|63.49|64.57|63.37|84
1695900900000|2023-09-28 11:35:00|64.62|63.42|64.58|63.38|64.65|63.45|64.54|63.34|68
1695901200000|2023-09-28 11:40:00|64.57|63.37|64.57|63.37|64.59|63.39|64.53|63.33|78
1695901500000|2023-09-28 11:45:00|64.56|63.36|64.53|63.33|64.59|63.39|64.52|63.32|71
1695901800000|2023-09-28 11:50:00|64.54|63.34|64.56|63.36|64.61|63.41|64.53|63.33|37
1695902100000|2023-09-28 11:55:00|64.57|63.37|64.65|63.45|64.65|63.45|64.56|63.36|54
1695902400000|2023-09-28 12:00:00|64.62|63.42|64.63|63.43|64.65|63.45|64.6|63.4|92
1695902700000|2023-09-28 12:05:00|64.64|63.44|64.67|63.47|64.7|63.5|64.63|63.43|76
1695903000000|2023-09-28 12:10:00|64.66|63.46|64.67|63.47|64.69|63.49|64.63|63.43|50
1695903300000|2023-09-28 12:15:00|64.68|63.48|64.71|63.51|64.76|63.56|64.64|63.44|62
1695903600000|2023-09-28 12:20:00|64.7|63.5|64.69|63.49|64.71|63.51|64.68|63.48|19
1695903900000|2023-09-28 12:25:00|64.7|63.5|64.67|63.47|64.72|63.52|64.66|63.46|36
1695904200000|2023-09-28 12:30:00|64.66|63.46|64.76|63.56|64.76|63.56|64.65|63.45|102
1695904500000|2023-09-28 12:35:00|64.78|63.58|64.67|63.47|64.84|63.64|64.66|63.46|60
1695904800000|2023-09-28 12:40:00|64.66|63.46|64.66|63.46|64.68|63.48|64.65|63.45|25
1695905100000|2023-09-28 12:45:00|64.65|63.45|64.57|63.37|64.65|63.45|64.57|63.37|45
1695905400000|2023-09-28 12:50:00|64.59|63.39|64.57|63.37|64.6|63.4|64.51|63.31|62
1695905700000|2023-09-28 12:55:00|64.56|63.36|64.54|63.34|64.58|63.38|64.54|63.34|24
1695906000000|2023-09-28 13:00:00|64.53|63.33|64.49|63.29|64.53|63.33|64.47|63.27|35
1695906300000|2023-09-28 13:05:00|64.48|63.28|64.56|63.36|64.6|63.4|64.47|63.27|79
1695906600000|2023-09-28 13:10:00|64.58|63.38|64.52|63.32|64.6|63.4|64.5|63.3|45
1695906900000|2023-09-28 13:15:00|64.51|63.31|64.58|63.38|64.62|63.42|64.51|63.31|136
1695907200000|2023-09-28 13:20:00|64.6|63.4|64.61|63.41|64.67|63.47|64.58|63.38|87
1695907500000|2023-09-28 13:25:00|64.6|63.4|64.61|63.41|64.65|63.45|64.57|63.37|100
1695907800000|2023-09-28 13:30:00|64.62|63.42|64.56|63.36|64.69|63.49|64.5|63.3|112
1695908100000|2023-09-28 13:35:00|64.57|63.37|64.48|63.28|64.59|63.39|64.48|63.28|129
1695908400000|2023-09-28 13:40:00|64.5|63.3|64.4|63.2|64.52|63.32|64.39|63.19|131
1695908700000|2023-09-28 13:45:00|64.41|63.21|64.43|63.23|64.44|63.24|64.39|63.19|133
1695909000000|2023-09-28 13:50:00|64.44|63.24|64.48|63.28|64.53|63.33|64.39|63.19|67
1695909300000|2023-09-28 13:55:00|64.5|63.3|64.59|63.39|64.59|63.39|64.45|63.25|107
1695909600000|2023-09-28 14:00:00|64.61|63.41|64.55|63.35|64.65|63.45|64.46|63.26|178
1695909900000|2023-09-28 14:05:00|64.54|63.34|64.54|63.34|64.69|63.49|64.54|63.34|210
1695910200000|2023-09-28 14:10:00|64.55|63.35|64.55|63.35|64.61|63.41|64.51|63.31|117
1695910500000|2023-09-28 14:15:00|64.56|63.36|64.59|63.39|64.59|63.39|64.5|63.3|103
1695910800000|2023-09-28 14:20:00|64.6|63.4|64.53|63.33|64.72|63.52|64.51|63.31|174
1695911100000|2023-09-28 14:25:00|64.54|63.34|64.63|63.43|64.69|63.49|64.53|63.33|147
1695911400000|2023-09-28 14:30:00|64.64|63.44|64.67|63.47|64.7|63.5|64.53|63.33|132
1695911700000|2023-09-28 14:35:00|64.68|63.48|64.89|63.69|64.9|63.7|64.67|63.47|151
1695912000000|2023-09-28 14:40:00|64.88|63.68|65.15|63.95|65.24|64.04|64.81|63.61|342
1695912300000|2023-09-28 14:45:00|65.14|63.94|65.41|64.21|65.44|64.24|65.12|63.92|318
1695912600000|2023-09-28 14:50:00|65.4|64.2|65.41|64.21|65.47|64.27|65.28|64.08|353
1695912900000|2023-09-28 14:55:00|65.42|64.22|65.26|64.06|65.57|64.37|65.26|64.06|213
1695913200000|2023-09-28 15:00:00|65.25|64.05|65.29|64.09|65.34|64.14|65.16|63.96|241
1695913500000|2023-09-28 15:05:00|65.28|64.08|65.43|64.23|65.45|64.25|65.27|64.07|210
1695913800000|2023-09-28 15:10:00|65.45|64.25|65.31|64.11|65.48|64.28|65.28|64.08|81
1695914100000|2023-09-28 15:15:00|65.3|64.1|65.09|63.89|65.38|64.18|65.07|63.87|83
1695914400000|2023-09-28 15:20:00|65.12|63.92|65.19|63.99|65.2|64|65.09|63.89|52
1695914700000|2023-09-28 15:25:00|65.2|64|65.18|63.98|65.25|64.05|65.15|63.95|30
1695915000000|2023-09-28 15:30:00|65.19|63.99|65.22|64.02|65.24|64.04|65.15|63.95|36
1695915300000|2023-09-28 15:35:00|65.21|64.01|65.24|64.04|65.32|64.12|65.21|64.01|37
1695915600000|2023-09-28 15:40:00|65.25|64.05|65.35|64.15|65.42|64.22|65.25|64.05|205
1695915900000|2023-09-28 15:45:00|65.36|64.16|65.37|64.17|65.37|64.17|65.21|64.01|165
1695916200000|2023-09-28 15:50:00|65.38|64.18|65.38|64.18|65.46|64.26|65.35|64.15|259
1695916500000|2023-09-28 15:55:00|65.37|64.17|65.49|64.29|65.56|64.36|65.36|64.16|129
1695916800000|2023-09-28 16:00:00|65.48|64.28|65.68|64.48|65.81|64.61|65.48|64.28|192
1695917100000|2023-09-28 16:05:00|65.67|64.47|65.6|64.4|65.87|64.67|65.54|64.34|196
1695917400000|2023-09-28 16:10:00|65.64|64.44|65.77|64.57|65.87|64.67|65.62|64.42|159
1695917700000|2023-09-28 16:15:00|65.78|64.58|65.79|64.59|65.94|64.74|65.76|64.56|152
1695918000000|2023-09-28 16:20:00|65.82|64.62|65.87|64.67|65.89|64.69|65.76|64.56|147
1695918300000|2023-09-28 16:25:00|65.88|64.68|65.96|64.76|66.09|64.89|65.88|64.68|308
1695918600000|2023-09-28 16:30:00|65.97|64.77|65.78|64.58|66.02|64.82|65.71|64.51|228
1695918900000|2023-09-28 16:35:00|65.79|64.59|65.77|64.57|65.84|64.64|65.7|64.5|140
1695919200000|2023-09-28 16:40:00|65.75|64.55|65.6|64.4|65.76|64.56|65.6|64.4|137
1695919500000|2023-09-28 16:45:00|65.61|64.41|65.57|64.37|65.67|64.47|65.54|64.34|165
1695919800000|2023-09-28 16:50:00|65.58|64.38|65.57|64.37|65.67|64.47|65.57|64.37|115
1695920100000|2023-09-28 16:55:00|65.56|64.36|65.5|64.3|65.61|64.41|65.48|64.28|81
1695920400000|2023-09-28 17:00:00|65.51|64.31|65.55|64.35|65.57|64.37|65.49|64.29|74
1695920700000|2023-09-28 17:05:00|65.57|64.37|65.62|64.42|65.65|64.45|65.54|64.34|65
1695921000000|2023-09-28 17:10:00|65.64|64.44|65.64|64.44|65.68|64.48|65.64|64.44|48
1695921300000|2023-09-28 17:15:00|65.65|64.45|65.47|64.27|65.67|64.47|65.47|64.27|42
1695921600000|2023-09-28 17:20:00|65.46|64.26|65.58|64.38|65.59|64.39|65.45|64.25|65
1695921900000|2023-09-28 17:25:00|65.59|64.39|65.51|64.31|65.59|64.39|65.5|64.3|45
1695922200000|2023-09-28 17:30:00|65.5|64.3|65.53|64.33|65.56|64.36|65.49|64.29|59
1695922500000|2023-09-28 17:35:00|65.52|64.32|65.6|64.4|65.62|64.42|65.52|64.32|27
1695922800000|2023-09-28 17:40:00|65.61|64.41|65.58|64.38|65.63|64.43|65.56|64.36|56
1695923100000|2023-09-28 17:45:00|65.57|64.37|65.6|64.4|65.63|64.43|65.57|64.37|91
1695923400000|2023-09-28 17:50:00|65.59|64.39|65.59|64.39|65.64|64.44|65.58|64.38|50
1695923700000|2023-09-28 17:55:00|65.6|64.4|65.54|64.34|65.6|64.4|65.52|64.32|58
1695924000000|2023-09-28 18:00:00|65.53|64.33|65.59|64.39|65.63|64.43|65.53|64.33|34
1695924300000|2023-09-28 18:05:00|65.6|64.4|65.66|64.46|65.69|64.49|65.6|64.4|57
1695924600000|2023-09-28 18:10:00|65.65|64.45|65.57|64.37|65.65|64.45|65.56|64.36|18
1695924900000|2023-09-28 18:15:00|65.58|64.38|65.45|64.25|65.58|64.38|65.43|64.23|26
1695925200000|2023-09-28 18:20:00|65.46|64.26|65.35|64.15|65.47|64.27|65.34|64.14|56
1695925500000|2023-09-28 18:25:00|65.34|64.14|65.39|64.19|65.4|64.2|65.33|64.13|87
1695925800000|2023-09-28 18:30:00|65.41|64.21|65.33|64.13|65.41|64.21|65.31|64.11|47
1695926100000|2023-09-28 18:35:00|65.34|64.14|65.28|64.08|65.36|64.16|65.27|64.07|86
1695926400000|2023-09-28 18:40:00|65.27|64.07|65.29|64.09|65.33|64.13|65.26|64.06|32
1695926700000|2023-09-28 18:45:00|65.28|64.08|65.1|63.9|65.28|64.08|65.05|63.85|160
1695927000000|2023-09-28 18:50:00|65.11|63.91|65.17|63.97|65.19|63.99|65.11|63.91|52
1695927300000|2023-09-28 18:55:00|65.19|63.99|65.23|64.03|65.26|64.06|65.17|63.97|44
1695927600000|2023-09-28 19:00:00|65.22|64.02|65.21|64.01|65.31|64.11|65.2|64|44
1695927900000|2023-09-28 19:05:00|65.2|64|65.29|64.09|65.29|64.09|65.19|63.99|26
1695928200000|2023-09-28 19:10:00|65.3|64.1|65.31|64.11|65.32|64.12|65.29|64.09|18
1695928500000|2023-09-28 19:15:00|65.32|64.12|65.44|64.24|65.46|64.26|65.32|64.12|61
1695928800000|2023-09-28 19:20:00|65.45|64.25|65.54|64.34|65.55|64.35|65.43|64.23|53
1695929100000|2023-09-28 19:25:00|65.55|64.35|65.54|64.34|65.61|64.41|65.52|64.32|70
1695929400000|2023-09-28 19:30:00|65.55|64.35|65.57|64.37|65.6|64.4|65.53|64.33|27
1695929700000|2023-09-28 19:35:00|65.56|64.36|65.57|64.37|65.57|64.37|65.5|64.3|26
1695930000000|2023-09-28 19:40:00|65.58|64.38|65.64|64.44|65.64|64.44|65.56|64.36|32
1695930300000|2023-09-28 19:45:00|65.65|64.45|65.66|64.46|65.76|64.56|65.65|64.45|40
1695930600000|2023-09-28 19:50:00|65.67|64.47|65.7|64.5|65.71|64.51|65.67|64.47|32
1695930900000|2023-09-28 19:55:00|65.71|64.51|65.79|64.59|65.79|64.59|65.68|64.48|31
1695931200000|2023-09-28 20:00:00|65.78|64.58|65.94|64.74|65.94|64.74|65.76|64.56|33
1695931500000|2023-09-28 20:05:00|65.95|64.75|65.94|64.74|65.96|64.76|65.91|64.71|41
1695931800000|2023-09-28 20:10:00|65.93|64.73|65.81|64.61|65.93|64.73|65.79|64.59|32
1695932100000|2023-09-28 20:15:00|65.82|64.62|65.8|64.6|65.82|64.62|65.75|64.55|46
1695932400000|2023-09-28 20:20:00|65.79|64.59|65.73|64.53|65.79|64.59|65.73|64.53|20
1695932700000|2023-09-28 20:25:00|65.74|64.54|65.79|64.59|65.79|64.59|65.74|64.54|12
1695933000000|2023-09-28 20:30:00|65.78|64.58|65.72|64.52|65.78|64.58|65.71|64.51|25
1695933300000|2023-09-28 20:35:00|65.73|64.53|65.72|64.52|65.74|64.54|65.71|64.51|16
1695933600000|2023-09-28 20:40:00|65.73|64.53|65.72|64.52|65.74|64.54|65.72|64.52|6
1695933900000|2023-09-28 20:45:00|65.71|64.51|65.66|64.46|65.71|64.51|65.65|64.45|25
1695934200000|2023-09-28 20:50:00|65.67|64.47|65.71|64.51|65.71|64.51|65.63|64.43|43
1695934500000|2023-09-28 20:55:00|65.7|64.5|65.8|64.6|65.85|64.65|65.7|64.5|24
1695934800000|2023-09-28 21:00:00|65.81|64.61|65.75|64.55|65.82|64.62|65.75|64.55|19
1695935100000|2023-09-28 21:05:00|65.76|64.56|65.79|64.59|65.8|64.6|65.76|64.56|11
1695935400000|2023-09-28 21:10:00|65.78|64.58|65.8|64.6|65.83|64.63|65.75|64.55|32
1695935700000|2023-09-28 21:15:00|65.79|64.59|65.74|64.54|65.8|64.6|65.74|64.54|15
1695936000000|2023-09-28 21:20:00|65.73|64.53|65.65|64.45|65.73|64.53|65.62|64.42|54
1695936300000|2023-09-28 21:25:00|65.64|64.44|65.62|64.42|65.65|64.45|65.57|64.37|34
1695936600000|2023-09-28 21:30:00|65.66|64.46|65.61|64.41|65.66|64.46|65.57|64.37|34
1695936900000|2023-09-28 21:35:00|65.62|64.42|65.71|64.51|65.73|64.53|65.62|64.42|31
1695937200000|2023-09-28 21:40:00|65.7|64.5|65.69|64.49|65.72|64.52|65.68|64.48|22
1695937500000|2023-09-28 21:45:00|65.68|64.48|65.68|64.48|65.68|64.48|65.66|64.46|9
1695937800000|2023-09-28 21:50:00|65.69|64.49|65.72|64.52|65.72|64.52|65.69|64.49|8
1695938100000|2023-09-28 21:55:00|65.73|64.53|65.78|64.58|65.81|64.61|65.73|64.53|31
1695938400000|2023-09-28 22:00:00|65.77|64.57|65.82|64.62|65.85|64.65|65.77|64.57|23
1695938700000|2023-09-28 22:05:00|65.81|64.61|65.8|64.6|65.86|64.66|65.77|64.57|29
1695939000000|2023-09-28 22:10:00|65.81|64.61|65.8|64.6|65.81|64.61|65.76|64.56|35
1695939300000|2023-09-28 22:15:00|65.81|64.61|65.85|64.65|65.86|64.66|65.79|64.59|21
1695939600000|2023-09-28 22:20:00|65.84|64.64|65.92|64.72|65.94|64.74|65.84|64.64|31
1695939900000|2023-09-28 22:25:00|65.93|64.73|65.91|64.71|65.93|64.73|65.9|64.7|11
1695940200000|2023-09-28 22:30:00|65.92|64.72|65.91|64.71|65.94|64.74|65.91|64.71|7
1695940500000|2023-09-28 22:35:00|65.92|64.72|65.94|64.74|65.95|64.75|65.89|64.69|31
1695940800000|2023-09-28 22:40:00|65.95|64.75|65.96|64.76|65.96|64.76|65.94|64.74|14
1695941100000|2023-09-28 22:45:00|65.95|64.75|65.9|64.7|65.96|64.76|65.9|64.7|26
1695941400000|2023-09-28 22:50:00|65.89|64.69|65.91|64.71|65.91|64.71|65.87|64.67|9
1695941700000|2023-09-28 22:55:00|65.92|64.72|65.92|64.72|65.92|64.72|65.9|64.7|15
1695942000000|2023-09-28 23:00:00|65.91|64.71|65.9|64.7|65.92|64.72|65.9|64.7|6
1695942300000|2023-09-28 23:05:00|65.89|64.69|65.98|64.78|66|64.8|65.88|64.68|21
1695942600000|2023-09-28 23:10:00|65.99|64.79|66|64.8|66|64.8|65.97|64.77|20
1695942900000|2023-09-28 23:15:00|65.99|64.79|65.98|64.78|66|64.8|65.97|64.77|28
1695943200000|2023-09-28 23:20:00|65.97|64.77|66.02|64.82|66.03|64.83|65.97|64.77|11
1695943500000|2023-09-28 23:25:00|66.01|64.81|65.95|64.75|66.02|64.82|65.93|64.73|30
1695943800000|2023-09-28 23:30:00|65.94|64.74|65.9|64.7|65.95|64.75|65.9|64.7|34
1695944100000|2023-09-28 23:35:00|65.92|64.72|65.87|64.67|65.92|64.72|65.87|64.67|10
1695944400000|2023-09-28 23:40:00|65.88|64.68|65.84|64.64|65.88|64.68|65.83|64.63|35
1695944700000|2023-09-28 23:45:00|65.85|64.65|65.84|64.64|65.85|64.65|65.81|64.61|53
1695945000000|2023-09-28 23:50:00|65.83|64.63|65.82|64.62|65.85|64.65|65.81|64.61|48
1695945300000|2023-09-28 23:55:00|65.83|64.63|65.83|64.63|65.83|64.63|65.81|64.61|9
1695945600000|2023-09-29 00:00:00|65.82|64.62|65.78|64.58|65.87|64.67|65.78|64.58|32
1695945900000|2023-09-29 00:05:00|65.79|64.59|65.89|64.69|65.89|64.69|65.75|64.55|26
1695946200000|2023-09-29 00:10:00|65.9|64.7|65.91|64.71|65.94|64.74|65.89|64.69|43
1695946500000|2023-09-29 00:15:00|65.92|64.72|66.02|64.82|66.05|64.85|65.91|64.71|51
1695946800000|2023-09-29 00:20:00|66.01|64.81|65.87|64.67|66.01|64.81|65.86|64.66|66
1695947100000|2023-09-29 00:25:00|65.88|64.68|65.87|64.67|65.91|64.71|65.87|64.67|23
1695947400000|2023-09-29 00:30:00|65.86|64.66|65.85|64.65|65.97|64.77|65.83|64.63|62
1695947700000|2023-09-29 00:35:00|65.86|64.66|65.79|64.59|65.87|64.67|65.78|64.58|31
1695948000000|2023-09-29 00:40:00|65.78|64.58|65.65|64.45|65.79|64.59|65.63|64.43|99
1695948300000|2023-09-29 00:45:00|65.66|64.46|65.66|64.46|65.67|64.47|65.59|64.39|70
1695948600000|2023-09-29 00:50:00|65.67|64.47|65.84|64.64|65.84|64.64|65.67|64.47|49
1695948900000|2023-09-29 00:55:00|65.86|64.66|65.83|64.63|65.9|64.7|65.81|64.61|45
1695949200000|2023-09-29 01:00:00|65.84|64.64|65.83|64.63|65.89|64.69|65.82|64.62|35
1695949500000|2023-09-29 01:05:00|65.84|64.64|65.76|64.56|65.85|64.65|65.76|64.56|23
1695949800000|2023-09-29 01:10:00|65.77|64.57|65.67|64.47|65.79|64.59|65.66|64.46|23
1695950100000|2023-09-29 01:15:00|65.68|64.48|65.81|64.61|65.82|64.62|65.68|64.48|35
1695950400000|2023-09-29 01:20:00|65.79|64.59|65.7|64.5|65.83|64.63|65.7|64.5|43
1695950700000|2023-09-29 01:25:00|65.69|64.49|65.65|64.45|65.7|64.5|65.62|64.42|37
1695951000000|2023-09-29 01:30:00|65.66|64.46|65.78|64.58|65.81|64.61|65.66|64.46|47
1695951300000|2023-09-29 01:35:00|65.79|64.59|65.8|64.6|65.86|64.66|65.79|64.59|31
1695951600000|2023-09-29 01:40:00|65.81|64.61|65.8|64.6|65.81|64.61|65.74|64.54|50
1695951900000|2023-09-29 01:45:00|65.81|64.61|65.86|64.66|65.88|64.68|65.8|64.6|31
1695952200000|2023-09-29 01:50:00|65.85|64.65|65.83|64.63|65.86|64.66|65.81|64.61|17
1695952500000|2023-09-29 01:55:00|65.84|64.64|65.89|64.69|65.94|64.74|65.83|64.63|28
1695952800000|2023-09-29 02:00:00|65.88|64.68|66.01|64.81|66.02|64.82|65.88|64.68|24
1695953100000|2023-09-29 02:05:00|66.02|64.82|65.83|64.63|66.02|64.82|65.83|64.63|43
1695953400000|2023-09-29 02:10:00|65.82|64.62|65.8|64.6|65.87|64.67|65.8|64.6|36
1695953700000|2023-09-29 02:15:00|65.81|64.61|65.83|64.63|65.88|64.68|65.8|64.6|22
1695954000000|2023-09-29 02:20:00|65.85|64.65|65.75|64.55|65.85|64.65|65.75|64.55|17
1695954300000|2023-09-29 02:25:00|65.74|64.54|65.75|64.55|65.75|64.55|65.71|64.51|14
1695954600000|2023-09-29 02:30:00|65.74|64.54|65.64|64.44|65.74|64.54|65.62|64.42|46
1695954900000|2023-09-29 02:35:00|65.63|64.43|65.62|64.42|65.65|64.45|65.57|64.37|75
1695955200000|2023-09-29 02:40:00|65.61|64.41|65.61|64.41|65.62|64.42|65.52|64.32|54
1695955500000|2023-09-29 02:45:00|65.62|64.42|65.64|64.44|65.69|64.49|65.61|64.41|56
1695955800000|2023-09-29 02:50:00|65.63|64.43|65.65|64.45|65.65|64.45|65.58|64.38|46
1695956100000|2023-09-29 02:55:00|65.64|64.44|65.56|64.36|65.65|64.45|65.53|64.33|57
1695956400000|2023-09-29 03:00:00|65.55|64.35|65.67|64.47|65.67|64.47|65.55|64.35|36
1695956700000|2023-09-29 03:05:00|65.68|64.48|65.7|64.5|65.71|64.51|65.66|64.46|29
1695957000000|2023-09-29 03:10:00|65.71|64.51|65.66|64.46|65.74|64.54|65.66|64.46|34
1695957300000|2023-09-29 03:15:00|65.67|64.47|65.6|64.4|65.67|64.47|65.56|64.36|44
1695957600000|2023-09-29 03:20:00|65.61|64.41|65.6|64.4|65.61|64.41|65.57|64.37|16
1695957900000|2023-09-29 03:25:00|65.59|64.39|65.56|64.36|65.6|64.4|65.52|64.32|38
1695958200000|2023-09-29 03:30:00|65.55|64.35|65.62|64.42|65.66|64.46|65.55|64.35|18
1695958500000|2023-09-29 03:35:00|65.61|64.41|65.6|64.4|65.61|64.41|65.58|64.38|14
1695958800000|2023-09-29 03:40:00|65.61|64.41|65.64|64.44|65.67|64.47|65.61|64.41|19
1695959100000|2023-09-29 03:45:00|65.65|64.45|65.69|64.49|65.71|64.51|65.65|64.45|22
1695959400000|2023-09-29 03:50:00|65.7|64.5|65.71|64.51|65.73|64.53|65.68|64.48|19
1695959700000|2023-09-29 03:55:00|65.72|64.52|65.76|64.56|65.76|64.56|65.72|64.52|20
1695960000000|2023-09-29 04:00:00|65.77|64.57|65.77|64.57|65.77|64.57|65.72|64.52|10
1695960300000|2023-09-29 04:05:00|65.76|64.56|65.76|64.56|65.77|64.57|65.75|64.55|11
1695960600000|2023-09-29 04:10:00|65.75|64.55|65.79|64.59|65.79|64.59|65.75|64.55|7
1695960900000|2023-09-29 04:15:00|65.78|64.58|65.72|64.52|65.78|64.58|65.71|64.51|13
1695961200000|2023-09-29 04:20:00|65.71|64.51|65.67|64.47|65.72|64.52|65.64|64.44|37
1695961500000|2023-09-29 04:25:00|65.68|64.48|65.71|64.51|65.71|64.51|65.68|64.48|4
1695961800000|2023-09-29 04:30:00|65.7|64.5|65.75|64.55|65.76|64.56|65.65|64.45|28
1695962100000|2023-09-29 04:35:00|65.74|64.54|65.76|64.56|65.76|64.56|65.73|64.53|4
1695962400000|2023-09-29 04:40:00|65.77|64.57|65.82|64.62|65.84|64.64|65.77|64.57|12
1695962700000|2023-09-29 04:45:00|65.81|64.61|65.84|64.64|65.84|64.64|65.81|64.61|13
1695963000000|2023-09-29 04:50:00|65.85|64.65|65.87|64.67|65.88|64.68|65.85|64.65|14
1695963300000|2023-09-29 04:55:00|65.86|64.66|65.89|64.69|65.91|64.71|65.86|64.66|18
1695963600000|2023-09-29 05:00:00|65.91|64.71|65.93|64.73|65.94|64.74|65.9|64.7|26
1695963900000|2023-09-29 05:05:00|65.92|64.72|65.91|64.71|65.93|64.73|65.91|64.71|6
1695964200000|2023-09-29 05:10:00|65.9|64.7|65.93|64.73|65.93|64.73|65.9|64.7|4
1695964500000|2023-09-29 05:15:00|65.94|64.74|65.9|64.7|65.94|64.74|65.9|64.7|9
1695964800000|2023-09-29 05:20:00|65.91|64.71|65.87|64.67|65.93|64.73|65.87|64.67|19
1695965100000|2023-09-29 05:25:00|65.86|64.66|65.82|64.62|65.87|64.67|65.81|64.61|37
1695965400000|2023-09-29 05:30:00|65.81|64.61|65.81|64.61|65.85|64.65|65.81|64.61|23
1695965700000|2023-09-29 05:35:00|65.8|64.6|65.86|64.66|65.88|64.68|65.8|64.6|15
1695966000000|2023-09-29 05:40:00|65.87|64.67|65.79|64.59|65.87|64.67|65.79|64.59|23
1695966300000|2023-09-29 05:45:00|65.8|64.6|65.83|64.63|65.86|64.66|65.8|64.6|20
1695966600000|2023-09-29 05:50:00|65.82|64.62|65.88|64.68|65.9|64.7|65.82|64.62|17
1695966900000|2023-09-29 05:55:00|65.89|64.69|65.85|64.65|65.89|64.69|65.85|64.65|13
1695967200000|2023-09-29 06:00:00|65.84|64.64|65.86|64.66|65.91|64.71|65.83|64.63|30
1695967500000|2023-09-29 06:05:00|65.87|64.67|65.93|64.73|65.93|64.73|65.87|64.67|25
1695967800000|2023-09-29 06:10:00|65.94|64.74|65.95|64.75|65.99|64.79|65.89|64.69|61
1695968100000|2023-09-29 06:15:00|65.94|64.74|66.02|64.82|66.02|64.82|65.94|64.74|11
1695968400000|2023-09-29 06:20:00|66.03|64.83|66.06|64.86|66.08|64.88|66.03|64.83|20
1695968700000|2023-09-29 06:25:00|66.05|64.85|66.25|65.05|66.51|65.31|66.03|64.83|124
1695969000000|2023-09-29 06:30:00|66.26|65.06|66.19|64.99|66.29|65.09|66.19|64.99|46
1695969300000|2023-09-29 06:35:00|66.2|65|66.31|65.11|66.33|65.13|66.2|65|45
1695969600000|2023-09-29 06:40:00|66.3|65.1|66.38|65.18|66.42|65.22|66.3|65.1|31
1695969900000|2023-09-29 06:45:00|66.39|65.19|66.38|65.18|66.43|65.23|66.37|65.17|45
1695970200000|2023-09-29 06:50:00|66.37|65.17|66.32|65.12|66.37|65.17|66.25|65.05|106
1695970500000|2023-09-29 06:55:00|66.33|65.13|66.33|65.13|66.4|65.2|66.32|65.12|52
1695970800000|2023-09-29 07:00:00|66.32|65.12|66.35|65.15|66.39|65.19|66.24|65.04|57
1695971100000|2023-09-29 07:05:00|66.34|65.14|66.37|65.17|66.37|65.17|66.33|65.13|15
1695971400000|2023-09-29 07:10:00|66.36|65.16|66.29|65.09|66.39|65.19|66.26|65.06|32
1695971700000|2023-09-29 07:15:00|66.3|65.1|66.33|65.13|66.36|65.16|66.3|65.1|23
1695972000000|2023-09-29 07:20:00|66.34|65.14|66.33|65.13|66.34|65.14|66.32|65.12|4
1695972300000|2023-09-29 07:25:00|66.34|65.14|66.34|65.14|66.37|65.17|66.3|65.1|19
1695972600000|2023-09-29 07:30:00|66.35|65.15|66.69|65.49|66.79|65.59|66.33|65.13|193
1695972900000|2023-09-29 07:35:00|66.68|65.48|66.79|65.59|66.86|65.66|66.57|65.37|209
1695973200000|2023-09-29 07:40:00|66.78|65.58|66.77|65.57|66.79|65.59|66.68|65.48|95
1695973500000|2023-09-29 07:45:00|66.76|65.56|67.06|65.86|67.09|65.89|66.71|65.51|113
1695973800000|2023-09-29 07:50:00|67.05|65.85|67.07|65.87|67.07|65.87|66.93|65.73|152
1695974100000|2023-09-29 07:55:00|67.09|65.89|67.07|65.87|67.09|65.89|66.94|65.74|91
1695974400000|2023-09-29 08:00:00|67.06|65.86|66.8|65.6|67.08|65.88|66.76|65.56|107
1695974700000|2023-09-29 08:05:00|66.81|65.61|66.89|65.69|66.92|65.72|66.71|65.51|123
1695975000000|2023-09-29 08:10:00|66.91|65.71|66.82|65.62|66.96|65.76|66.8|65.6|101
1695975300000|2023-09-29 08:15:00|66.81|65.61|66.69|65.49|66.82|65.62|66.68|65.48|91
1695975600000|2023-09-29 08:20:00|66.7|65.5|66.63|65.43|66.71|65.51|66.56|65.36|166
1695975900000|2023-09-29 08:25:00|66.62|65.42|66.66|65.46|66.66|65.46|66.6|65.4|30
1695976200000|2023-09-29 08:30:00|66.65|65.45|66.6|65.4|66.65|65.45|66.57|65.37|74
1695976500000|2023-09-29 08:35:00|66.59|65.39|66.48|65.28|66.6|65.4|66.48|65.28|104
1695976800000|2023-09-29 08:40:00|66.47|65.27|66.46|65.26|66.54|65.34|66.46|65.26|57
1695977100000|2023-09-29 08:45:00|66.47|65.27|66.51|65.31|66.57|65.37|66.46|65.26|61
1695977400000|2023-09-29 08:50:00|66.52|65.32|66.52|65.32|66.57|65.37|66.5|65.3|54
1695977700000|2023-09-29 08:55:00|66.53|65.33|66.35|65.15|66.53|65.33|66.3|65.1|77
1695978000000|2023-09-29 09:00:00|66.36|65.16|66.45|65.25|66.46|65.26|66.32|65.12|91
1695978300000|2023-09-29 09:05:00|66.46|65.26|66.51|65.31|66.51|65.31|66.46|65.26|10
1695978600000|2023-09-29 09:10:00|66.52|65.32|66.51|65.31|66.59|65.39|66.5|65.3|36
1695978900000|2023-09-29 09:15:00|66.5|65.3|66.45|65.25|66.5|65.3|66.45|65.25|30
1695979200000|2023-09-29 09:20:00|66.44|65.24|66.46|65.26|66.47|65.27|66.42|65.22|17
1695979500000|2023-09-29 09:25:00|66.45|65.25|66.41|65.21|66.45|65.25|66.41|65.21|42
1695979800000|2023-09-29 09:30:00|66.39|65.19|66.35|65.15|66.41|65.21|66.35|65.15|20
1695980100000|2023-09-29 09:35:00|66.34|65.14|66.37|65.17|66.37|65.17|66.34|65.14|8
1695980400000|2023-09-29 09:40:00|66.36|65.16|66.43|65.23|66.44|65.24|66.35|65.15|17
1695980700000|2023-09-29 09:45:00|66.42|65.22|66.42|65.22|66.43|65.23|66.42|65.22|5
1695981000000|2023-09-29 09:50:00|66.41|65.21|66.45|65.25|66.47|65.27|66.41|65.21|13
1695981300000|2023-09-29 09:55:00|66.44|65.24|66.39|65.19|66.44|65.24|66.37|65.17|30
1695981600000|2023-09-29 10:00:00|66.38|65.18|66.42|65.22|66.45|65.25|66.38|65.18|23
1695981900000|2023-09-29 10:05:00|66.41|65.21|66.32|65.12|66.42|65.22|66.31|65.11|42
1695982200000|2023-09-29 10:10:00|66.31|65.11|66.35|65.15|66.35|65.15|66.31|65.11|25
1695982500000|2023-09-29 10:15:00|66.36|65.16|66.34|65.14|66.37|65.17|66.33|65.13|15
1695982800000|2023-09-29 10:20:00|66.33|65.13|66.41|65.21|66.43|65.23|66.33|65.13|17
1695983100000|2023-09-29 10:25:00|66.4|65.2|66.42|65.22|66.43|65.23|66.37|65.17|17
1695983400000|2023-09-29 10:30:00|66.41|65.21|66.32|65.12|66.41|65.21|66.3|65.1|30
1695983700000|2023-09-29 10:35:00|66.33|65.13|66.36|65.16|66.4|65.2|66.32|65.12|30
1695984000000|2023-09-29 10:40:00|66.35|65.15|66.38|65.18|66.4|65.2|66.35|65.15|27
1695984300000|2023-09-29 10:45:00|66.39|65.19|66.43|65.23|66.43|65.23|66.39|65.19|9
1695984600000|2023-09-29 10:50:00|66.42|65.22|66.4|65.2|66.42|65.22|66.39|65.19|9
1695984900000|2023-09-29 10:55:00|66.39|65.19|66.38|65.18|66.43|65.23|66.38|65.18|20
1695985200000|2023-09-29 11:00:00|66.37|65.17|66.43|65.23|66.43|65.23|66.35|65.15|14
1695985500000|2023-09-29 11:05:00|66.42|65.22|66.44|65.24|66.44|65.24|66.42|65.22|7
1695985800000|2023-09-29 11:10:00|66.43|65.23|66.38|65.18|66.46|65.26|66.37|65.17|30
1695986100000|2023-09-29 11:15:00|66.37|65.17|66.39|65.19|66.39|65.19|66.32|65.12|41
1695986400000|2023-09-29 11:20:00|66.38|65.18|66.42|65.22|66.43|65.23|66.38|65.18|23
1695986700000|2023-09-29 11:25:00|66.41|65.21|66.28|65.08|66.41|65.21|66.28|65.08|51
1695987000000|2023-09-29 11:30:00|66.29|65.09|66.27|65.07|66.31|65.11|66.26|65.06|46
1695987300000|2023-09-29 11:35:00|66.26|65.06|66.3|65.1|66.31|65.11|66.26|65.06|42
1695987600000|2023-09-29 11:40:00|66.29|65.09|66.3|65.1|66.31|65.11|66.29|65.09|15
1695987900000|2023-09-29 11:45:00|66.31|65.11|66.4|65.2|66.4|65.2|66.31|65.11|16
1695988200000|2023-09-29 11:50:00|66.39|65.19|66.31|65.11|66.39|65.19|66.31|65.11|21
1695988500000|2023-09-29 11:55:00|66.3|65.1|66.29|65.09|66.3|65.1|66.28|65.08|40
1695988800000|2023-09-29 12:00:00|66.3|65.1|66.39|65.19|66.4|65.2|66.28|65.08|71
1695989100000|2023-09-29 12:05:00|66.38|65.18|66.29|65.09|66.45|65.25|66.27|65.07|158
1695989400000|2023-09-29 12:10:00|66.27|65.07|66.31|65.11|66.37|65.17|66.26|65.06|65
1695989700000|2023-09-29 12:15:00|66.3|65.1|66.31|65.11|66.31|65.11|66.18|64.98|126
1695990000000|2023-09-29 12:20:00|66.3|65.1|66.41|65.21|66.41|65.21|66.3|65.1|70
1695990300000|2023-09-29 12:25:00|66.4|65.2|66.36|65.16|66.4|65.2|66.28|65.08|62
1695990600000|2023-09-29 12:30:00|66.35|65.15|66.22|65.02|66.43|65.23|66.22|65.02|178
1695990900000|2023-09-29 12:35:00|66.23|65.03|66.45|65.25|66.45|65.25|66.23|65.03|83
1695991200000|2023-09-29 12:40:00|66.44|65.24|66.42|65.22|66.46|65.26|66.34|65.14|75
1695991500000|2023-09-29 12:45:00|66.41|65.21|66.49|65.29|66.5|65.3|66.38|65.18|58
1695991800000|2023-09-29 12:50:00|66.48|65.28|66.49|65.29|66.5|65.3|66.45|65.25|52
1695992100000|2023-09-29 12:55:00|66.5|65.3|66.45|65.25|66.51|65.31|66.45|65.25|67
1695992400000|2023-09-29 13:00:00|66.44|65.24|66.44|65.24|66.48|65.28|66.42|65.22|73
1695992700000|2023-09-29 13:05:00|66.43|65.23|66.44|65.24|66.44|65.24|66.37|65.17|57
1695993000000|2023-09-29 13:10:00|66.43|65.23|66.42|65.22|66.48|65.28|66.42|65.22|53
1695993300000|2023-09-29 13:15:00|66.43|65.23|66.39|65.19|66.43|65.23|66.36|65.16|30
1695993600000|2023-09-29 13:20:00|66.38|65.18|66.27|65.07|66.39|65.19|66.27|65.07|44
1695993900000|2023-09-29 13:25:00|66.26|65.06|66.31|65.11|66.38|65.18|66.26|65.06|61
1695994200000|2023-09-29 13:30:00|66.32|65.12|66.39|65.19|66.41|65.21|66.28|65.08|40
1695994500000|2023-09-29 13:35:00|66.4|65.2|66.27|65.07|66.47|65.27|66.26|65.06|72
1695994800000|2023-09-29 13:40:00|66.26|65.06|66.29|65.09|66.31|65.11|66.13|64.93|119
1695995100000|2023-09-29 13:45:00|66.28|65.08|66.21|65.01|66.31|65.11|66.21|65.01|79
1695995400000|2023-09-29 13:50:00|66.22|65.02|66.22|65.02|66.23|65.03|66.15|64.95|42
1695995700000|2023-09-29 13:55:00|66.24|65.04|66.12|64.92|66.25|65.05|66.11|64.91|58
1695996000000|2023-09-29 14:00:00|66.11|64.91|66.05|64.85|66.15|64.95|66.03|64.83|84
1695996300000|2023-09-29 14:05:00|66.06|64.86|65.65|64.45|66.09|64.89|65.6|64.4|173
1695996600000|2023-09-29 14:10:00|65.66|64.46|65.96|64.76|65.99|64.79|65.62|64.42|236
1695996900000|2023-09-29 14:15:00|65.95|64.75|65.96|64.76|66.06|64.86|65.93|64.73|137
1695997200000|2023-09-29 14:20:00|65.95|64.75|65.9|64.7|66.06|64.86|65.9|64.7|117
1695997500000|2023-09-29 14:25:00|65.89|64.69|66.01|64.81|66.03|64.83|65.89|64.69|78
1695997800000|2023-09-29 14:30:00|66.02|64.82|66.34|65.14|66.34|65.14|66.01|64.81|74
1695998100000|2023-09-29 14:35:00|66.35|65.15|66.43|65.23|66.66|65.46|66.31|65.11|308
1695998400000|2023-09-29 14:40:00|66.44|65.24|66.46|65.26|66.47|65.27|66.36|65.16|148
1695998700000|2023-09-29 14:45:00|66.47|65.27|66.57|65.37|66.6|65.4|66.46|65.26|82
1695999000000|2023-09-29 14:50:00|66.56|65.36|66.37|65.17|66.58|65.38|66.32|65.12|131
1695999300000|2023-09-29 14:55:00|66.36|65.16|66.32|65.12|66.36|65.16|66.21|65.01|135
1695999600000|2023-09-29 15:00:00|66.31|65.11|66.33|65.13|66.33|65.13|66.26|65.06|71
1695999900000|2023-09-29 15:05:00|66.32|65.12|66.4|65.2|66.4|65.2|66.26|65.06|69
1696000200000|2023-09-29 15:10:00|66.39|65.19|66.26|65.06|66.4|65.2|66.25|65.05|58
1696000500000|2023-09-29 15:15:00|66.25|65.05|66.31|65.11|66.37|65.17|66.25|65.05|88
1696000800000|2023-09-29 15:20:00|66.33|65.13|66.33|65.13|66.35|65.15|66.29|65.09|44
1696001100000|2023-09-29 15:25:00|66.34|65.14|66.19|64.99|66.38|65.18|66.15|64.95|71
1696001400000|2023-09-29 15:30:00|66.17|64.97|66.17|64.97|66.22|65.02|66.11|64.91|128
1696001700000|2023-09-29 15:35:00|66.16|64.96|66.18|64.98|66.2|65|66.14|64.94|67
1696002000000|2023-09-29 15:40:00|66.19|64.99|66.26|65.06|66.28|65.08|66.18|64.98|66
1696002300000|2023-09-29 15:45:00|66.27|65.07|66.26|65.06|66.29|65.09|66.22|65.02|70
1696002600000|2023-09-29 15:50:00|66.25|65.05|66.26|65.06|66.26|65.06|66.19|64.99|82
1696002900000|2023-09-29 15:55:00|66.27|65.07|66.3|65.1|66.31|65.11|66.24|65.04|41
1696003200000|2023-09-29 16:00:00|66.31|65.11|66.35|65.15|66.35|65.15|66.29|65.09|39
1696003500000|2023-09-29 16:05:00|66.36|65.16|66.21|65.01|66.36|65.16|66.21|65.01|58
1696003800000|2023-09-29 16:10:00|66.22|65.02|66.19|64.99|66.26|65.06|66.15|64.95|80
1696004100000|2023-09-29 16:15:00|66.18|64.98|66.28|65.08|66.28|65.08|66.17|64.97|39
1696004400000|2023-09-29 16:20:00|66.27|65.07|66.32|65.12|66.32|65.12|66.23|65.03|20
1696004700000|2023-09-29 16:25:00|66.33|65.13|66.33|65.13|66.34|65.14|66.3|65.1|11
1696005000000|2023-09-29 16:30:00|66.32|65.12|66.39|65.19|66.39|65.19|66.28|65.08|47
1696005300000|2023-09-29 16:35:00|66.4|65.2|66.38|65.18|66.42|65.22|66.36|65.16|35
1696005600000|2023-09-29 16:40:00|66.37|65.17|66.37|65.17|66.42|65.22|66.34|65.14|81
1696005900000|2023-09-29 16:45:00|66.34|65.14|66.45|65.25|66.45|65.25|66.33|65.13|68
1696006200000|2023-09-29 16:50:00|66.46|65.26|66.54|65.34|66.58|65.38|66.45|65.25|65
1696006500000|2023-09-29 16:55:00|66.55|65.35|66.59|65.39|66.59|65.39|66.55|65.35|37
1696006800000|2023-09-29 17:00:00|66.58|65.38|66.66|65.46|66.66|65.46|66.55|65.35|50
1696007100000|2023-09-29 17:05:00|66.65|65.45|66.59|65.39|66.65|65.45|66.53|65.33|41
1696007400000|2023-09-29 17:10:00|66.58|65.38|66.6|65.4|66.6|65.4|66.55|65.35|25
1696007700000|2023-09-29 17:15:00|66.61|65.41|66.53|65.33|66.65|65.45|66.53|65.33|49
1696008000000|2023-09-29 17:20:00|66.52|65.32|66.51|65.31|66.54|65.34|66.5|65.3|30
1696008300000|2023-09-29 17:25:00|66.52|65.32|66.5|65.3|66.55|65.35|66.49|65.29|22
1696008600000|2023-09-29 17:30:00|66.49|65.29|66.48|65.28|66.51|65.31|66.46|65.26|50
1696008900000|2023-09-29 17:35:00|66.49|65.29|66.56|65.36|66.56|65.36|66.49|65.29|12
1696009200000|2023-09-29 17:40:00|66.53|65.33|66.6|65.4|66.64|65.44|66.53|65.33|19
1696009500000|2023-09-29 17:45:00|66.59|65.39|66.54|65.34|66.62|65.42|66.53|65.33|80
1696009800000|2023-09-29 17:50:00|66.55|65.35|66.54|65.34|66.56|65.36|66.51|65.31|62
1696010100000|2023-09-29 17:55:00|66.55|65.35|66.56|65.36|66.58|65.38|66.54|65.34|24
1696010400000|2023-09-29 18:00:00|66.55|65.35|66.49|65.29|66.57|65.37|66.43|65.23|114
1696010700000|2023-09-29 18:05:00|66.48|65.28|66.44|65.24|66.49|65.29|66.43|65.23|51
1696011000000|2023-09-29 18:10:00|66.45|65.25|66.36|65.16|66.46|65.26|66.35|65.15|34
1696011300000|2023-09-29 18:15:00|66.34|65.14|66.5|65.3|66.52|65.32|66.34|65.14|53
1696011600000|2023-09-29 18:20:00|66.49|65.29|66.53|65.33|66.57|65.37|66.49|65.29|41
1696011900000|2023-09-29 18:25:00|66.54|65.34|66.51|65.31|66.55|65.35|66.5|65.3|52
1696012200000|2023-09-29 18:30:00|66.52|65.32|66.55|65.35|66.57|65.37|66.52|65.32|48
1696012500000|2023-09-29 18:35:00|66.56|65.36|66.6|65.4|66.61|65.41|66.55|65.35|26
1696012800000|2023-09-29 18:40:00|66.59|65.39|66.67|65.47|66.68|65.48|66.57|65.37|27
1696013100000|2023-09-29 18:45:00|66.68|65.48|66.78|65.58|66.78|65.58|66.68|65.48|26
1696013400000|2023-09-29 18:50:00|66.77|65.57|66.82|65.62|66.85|65.65|66.75|65.55|27
1696013700000|2023-09-29 18:55:00|66.81|65.61|66.9|65.7|67|65.8|66.81|65.61|111
1696014000000|2023-09-29 19:00:00|66.91|65.71|66.86|65.66|66.93|65.73|66.85|65.65|84
1696014300000|2023-09-29 19:05:00|66.87|65.67|66.9|65.7|66.9|65.7|66.85|65.65|47
1696014600000|2023-09-29 19:10:00|66.91|65.71|66.9|65.7|66.97|65.77|66.9|65.7|82
1696014900000|2023-09-29 19:15:00|66.91|65.71|66.82|65.62|66.92|65.72|66.81|65.61|76
1696015200000|2023-09-29 19:20:00|66.81|65.61|66.79|65.59|66.82|65.62|66.71|65.51|55
1696015500000|2023-09-29 19:25:00|66.8|65.6|66.74|65.54|66.81|65.61|66.73|65.53|19
1696015800000|2023-09-29 19:30:00|66.73|65.53|66.72|65.52|66.77|65.57|66.71|65.51|36
1696016100000|2023-09-29 19:35:00|66.71|65.51|66.7|65.5|66.71|65.51|66.66|65.46|28
1696016400000|2023-09-29 19:40:00|66.69|65.49|66.63|65.43|66.7|65.5|66.63|65.43|33
1696016700000|2023-09-29 19:45:00|66.64|65.44|66.72|65.52|66.72|65.52|66.64|65.44|10
1696017000000|2023-09-29 19:50:00|66.73|65.53|66.76|65.56|66.8|65.6|66.73|65.53|31
1696017300000|2023-09-29 19:55:00|66.75|65.55|66.73|65.53|66.76|65.56|66.68|65.48|40
1696017600000|2023-09-29 20:00:00|66.74|65.54|66.84|65.64|66.84|65.64|66.73|65.53|27
1696017900000|2023-09-29 20:05:00|66.85|65.65|66.75|65.55|66.88|65.68|66.74|65.54|59
1696018200000|2023-09-29 20:10:00|66.74|65.54|66.64|65.44|66.74|65.54|66.61|65.41|48
1696018500000|2023-09-29 20:15:00|66.65|65.45|66.59|65.39|66.65|65.45|66.56|65.36|32
1696018800000|2023-09-29 20:20:00|66.58|65.38|66.62|65.42|66.62|65.42|66.53|65.33|32
1696019100000|2023-09-29 20:25:00|66.63|65.43|66.6|65.4|66.64|65.44|66.58|65.38|25
1696019400000|2023-09-29 20:30:00|66.61|65.41|66.65|65.45|66.71|65.51|66.6|65.4|50
1696019700000|2023-09-29 20:35:00|66.64|65.44|66.71|65.51|66.72|65.52|66.63|65.43|38
1696020000000|2023-09-29 20:40:00|66.72|65.52|66.7|65.5|66.72|65.52|66.65|65.45|63
1696020300000|2023-09-29 20:45:00|66.71|65.51|66.75|65.55|66.75|65.55|66.67|65.47|33
1696020600000|2023-09-29 20:50:00|66.76|65.56|66.78|65.58|66.8|65.6|66.74|65.54|27
1696020900000|2023-09-29 20:55:00|66.79|65.59|66.8|65.6|66.83|65.63|66.78|65.58|20
1696057200000|2023-09-30 07:00:00|66.17|64.97|66.19|64.99|66.2|65|66.15|64.95|21
1696057500000|2023-09-30 07:05:00|66.18|64.98|66.17|64.97|66.18|64.98|66.16|64.96|4
1696057800000|2023-09-30 07:10:00|66.18|64.98|66.17|64.97|66.18|64.98|66.15|64.95|6
1696058100000|2023-09-30 07:15:00|66.16|64.96|66.09|64.89|66.16|64.96|66.09|64.89|14
1696058400000|2023-09-30 07:20:00|66.1|64.9|66.11|64.91|66.11|64.91|66.1|64.9|2
1696058700000|2023-09-30 07:25:00|66.12|64.92|66.16|64.96|66.16|64.96|66.12|64.92|11
1696059000000|2023-09-30 07:30:00|66.17|64.97|66.21|65.01|66.21|65.01|66.17|64.97|7
1696059300000|2023-09-30 07:35:00|66.22|65.02|66.22|65.02|66.24|65.04|66.2|65|17
1696059600000|2023-09-30 07:40:00|66.23|65.03|66.22|65.02|66.26|65.06|66.22|65.02|12
1696059900000|2023-09-30 07:45:00|66.21|65.01|66.17|64.97|66.22|65.02|66.15|64.95|15
1696060200000|2023-09-30 07:50:00|66.18|64.98|66.14|64.94|66.19|64.99|66.14|64.94|18
1696060500000|2023-09-30 07:55:00|66.15|64.95|66.14|64.94|66.16|64.96|66.14|64.94|4
1696060800000|2023-09-30 08:00:00|66.15|64.95|66.17|64.97|66.18|64.98|66.15|64.95|7
1696061100000|2023-09-30 08:05:00|66.18|64.98|66.2|65|66.2|65|66.17|64.97|4
1696061400000|2023-09-30 08:10:00|66.19|64.99|66.2|65|66.2|65|66.19|64.99|2
1696061700000|2023-09-30 08:15:00|66.21|65.01|66.16|64.96|66.23|65.03|66.15|64.95|26
1696062000000|2023-09-30 08:20:00|66.17|64.97|66.19|64.99|66.19|64.99|66.15|64.95|31
1696062300000|2023-09-30 08:25:00|66.18|64.98|66.22|65.02|66.22|65.02|66.18|64.98|6
1696062600000|2023-09-30 08:30:00|66.23|65.03|66.25|65.05|66.25|65.05|66.22|65.02|7
1696062900000|2023-09-30 08:35:00|66.27|65.07|66.32|65.12|66.32|65.12|66.27|65.07|14
1696063200000|2023-09-30 08:40:00|66.33|65.13|66.4|65.2|66.4|65.2|66.33|65.13|15
1696063500000|2023-09-30 08:45:00|66.41|65.21|66.39|65.19|66.44|65.24|66.38|65.18|11
1696063800000|2023-09-30 08:50:00|66.4|65.2|66.38|65.18|66.42|65.22|66.36|65.16|27
1696064100000|2023-09-30 08:55:00|66.39|65.19|66.36|65.16|66.39|65.19|66.35|65.15|14
1696064400000|2023-09-30 09:00:00|66.37|65.17|66.39|65.19|66.39|65.19|66.36|65.16|9
1696064700000|2023-09-30 09:05:00|66.4|65.2|66.44|65.24|66.45|65.25|66.4|65.2|8
1696065000000|2023-09-30 09:10:00|66.43|65.23|66.43|65.23|66.44|65.24|66.41|65.21|11
1696065300000|2023-09-30 09:15:00|66.44|65.24|66.41|65.21|66.45|65.25|66.41|65.21|12
1696065600000|2023-09-30 09:20:00|66.42|65.22|66.44|65.24|66.44|65.24|66.41|65.21|8
1696065900000|2023-09-30 09:25:00|66.43|65.23|66.49|65.29|66.49|65.29|66.43|65.23|11
1696066200000|2023-09-30 09:30:00|66.5|65.3|66.4|65.2|66.51|65.31|66.4|65.2|21
1696066500000|2023-09-30 09:35:00|66.39|65.19|66.41|65.21|66.41|65.21|66.39|65.19|11
1696066800000|2023-09-30 09:40:00|66.42|65.22|66.41|65.21|66.43|65.23|66.4|65.2|8
1696067100000|2023-09-30 09:45:00|66.42|65.22|66.42|65.22|66.43|65.23|66.41|65.21|7
1696067400000|2023-09-30 09:50:00|66.41|65.21|66.34|65.14|66.41|65.21|66.34|65.14|12
1696067700000|2023-09-30 09:55:00|66.35|65.15|66.36|65.16|66.37|65.17|66.34|65.14|20
1696068000000|2023-09-30 10:00:00|66.37|65.17|66.39|65.19|66.43|65.23|66.37|65.17|16
1696068300000|2023-09-30 10:05:00|66.4|65.2|66.36|65.16|66.4|65.2|66.36|65.16|7
1696068600000|2023-09-30 10:10:00|66.35|65.15|66.38|65.18|66.39|65.19|66.34|65.14|13
1696068900000|2023-09-30 10:15:00|66.39|65.19|66.45|65.25|66.45|65.25|66.39|65.19|11
1696069200000|2023-09-30 10:20:00|66.46|65.26|66.44|65.24|66.46|65.26|66.44|65.24|3
1696069500000|2023-09-30 10:25:00|66.43|65.23|66.44|65.24|66.45|65.25|66.41|65.21|10
1696069800000|2023-09-30 10:30:00|66.45|65.25|66.34|65.14|66.45|65.25|66.34|65.14|30
1696070100000|2023-09-30 10:35:00|66.35|65.15|66.35|65.15|66.36|65.16|66.33|65.13|13
1696070400000|2023-09-30 10:40:00|66.36|65.16|66.37|65.17|66.38|65.18|66.35|65.15|8
1696070700000|2023-09-30 10:45:00|66.36|65.16|66.33|65.13|66.36|65.16|66.32|65.12|12
1696071000000|2023-09-30 10:50:00|66.32|65.12|66.32|65.12|66.33|65.13|66.31|65.11|11
1696071300000|2023-09-30 10:55:00|66.33|65.13|66.3|65.1|66.33|65.13|66.3|65.1|10
1696071600000|2023-09-30 11:00:00|66.29|65.09|66.32|65.12|66.37|65.17|66.28|65.08|15
1696071900000|2023-09-30 11:05:00|66.31|65.11|66.3|65.1|66.31|65.11|66.28|65.08|9
1696072200000|2023-09-30 11:10:00|66.29|65.09|66.29|65.09|66.3|65.1|66.27|65.07|26
1696072500000|2023-09-30 11:15:00|66.3|65.1|66.34|65.14|66.36|65.16|66.29|65.09|21
1696072800000|2023-09-30 11:20:00|66.33|65.13|66.28|65.08|66.33|65.13|66.28|65.08|22
1696073100000|2023-09-30 11:25:00|66.29|65.09|66.29|65.09|66.33|65.13|66.29|65.09|23
1696073400000|2023-09-30 11:30:00|66.28|65.08|66.18|64.98|66.28|65.08|66.18|64.98|20
1696073700000|2023-09-30 11:35:00|66.17|64.97|66.18|64.98|66.19|64.99|66.16|64.96|16
1696074000000|2023-09-30 11:40:00|66.17|64.97|66.14|64.94|66.17|64.97|66.14|64.94|10
1696074300000|2023-09-30 11:45:00|66.15|64.95|66.21|65.01|66.22|65.02|66.14|64.94|27
1696074600000|2023-09-30 11:50:00|66.22|65.02|66.26|65.06|66.26|65.06|66.21|65.01|13
1696074900000|2023-09-30 11:55:00|66.27|65.07|66.24|65.04|66.27|65.07|66.21|65.01|14
1696075200000|2023-09-30 12:00:00|66.23|65.03|66.23|65.03|66.23|65.03|66.2|65|15
1696075500000|2023-09-30 12:05:00|66.22|65.02|66.27|65.07|66.27|65.07|66.22|65.02|12
1696075800000|2023-09-30 12:10:00|66.26|65.06|66.29|65.09|66.29|65.09|66.25|65.05|14
1696076100000|2023-09-30 12:15:00|66.3|65.1|66.28|65.08|66.3|65.1|66.28|65.08|3
1696076400000|2023-09-30 12:20:00|66.29|65.09|66.28|65.08|66.29|65.09|66.26|65.06|12
1696076700000|2023-09-30 12:25:00|66.27|65.07|66.28|65.08|66.28|65.08|66.26|65.06|6
1696077000000|2023-09-30 12:30:00|66.27|65.07|66.24|65.04|66.27|65.07|66.24|65.04|6
1696077300000|2023-09-30 12:35:00|66.26|65.06|66.26|65.06|66.29|65.09|66.24|65.04|14
1696077600000|2023-09-30 12:40:00|66.25|65.05|66.18|64.98|66.26|65.06|66.18|64.98|10
1696077900000|2023-09-30 12:45:00|66.17|64.97|66.19|64.99|66.19|64.99|66.17|64.97|5
1696078200000|2023-09-30 12:50:00|66.2|65|66.18|64.98|66.21|65.01|66.16|64.96|23
1696078500000|2023-09-30 12:55:00|66.19|64.99|66.19|64.99|66.23|65.03|66.18|64.98|19
1696078800000|2023-09-30 13:00:00|66.2|65|66.17|64.97|66.2|65|66.17|64.97|16
1696079100000|2023-09-30 13:05:00|66.18|64.98|66.17|64.97|66.18|64.98|66.16|64.96|8
1696079400000|2023-09-30 13:10:00|66.18|64.98|66.17|64.97|66.18|64.98|66.15|64.95|6
1696079700000|2023-09-30 13:15:00|66.18|64.98|66.23|65.03|66.23|65.03|66.18|64.98|45
1696080000000|2023-09-30 13:20:00|66.22|65.02|66.23|65.03|66.23|65.03|66.22|65.02|4
1696080300000|2023-09-30 13:25:00|66.24|65.04|66.28|65.08|66.28|65.08|66.24|65.04|7
1696080600000|2023-09-30 13:30:00|66.3|65.1|66.32|65.12|66.32|65.12|66.29|65.09|9
1696080900000|2023-09-30 13:35:00|66.33|65.13|66.26|65.06|66.35|65.15|66.25|65.05|20
1696081200000|2023-09-30 13:40:00|66.27|65.07|66.36|65.16|66.36|65.16|66.27|65.07|15
1696081500000|2023-09-30 13:45:00|66.35|65.15|66.38|65.18|66.38|65.18|66.31|65.11|20
1696081800000|2023-09-30 13:50:00|66.39|65.19|66.42|65.22|66.42|65.22|66.39|65.19|14
1696082100000|2023-09-30 13:55:00|66.43|65.23|66.46|65.26|66.48|65.28|66.43|65.23|81
1696082400000|2023-09-30 14:00:00|66.47|65.27|66.41|65.21|66.51|65.31|66.41|65.21|53
1696082700000|2023-09-30 14:05:00|66.42|65.22|66.53|65.33|66.53|65.33|66.41|65.21|38
1696083000000|2023-09-30 14:10:00|66.52|65.32|66.52|65.32|66.55|65.35|66.5|65.3|38
1696083300000|2023-09-30 14:15:00|66.51|65.31|66.48|65.28|66.55|65.35|66.48|65.28|45
1696083600000|2023-09-30 14:20:00|66.49|65.29|66.42|65.22|66.55|65.35|66.42|65.22|37
1696083900000|2023-09-30 14:25:00|66.43|65.23|66.44|65.24|66.45|65.25|66.42|65.22|24
1696084200000|2023-09-30 14:30:00|66.45|65.25|66.43|65.23|66.45|65.25|66.41|65.21|21
1696084500000|2023-09-30 14:35:00|66.44|65.24|66.48|65.28|66.48|65.28|66.43|65.23|11
1696084800000|2023-09-30 14:40:00|66.49|65.29|66.53|65.33|66.55|65.35|66.48|65.28|41
1696085100000|2023-09-30 14:45:00|66.54|65.34|66.6|65.4|66.6|65.4|66.52|65.32|32
1696085400000|2023-09-30 14:50:00|66.59|65.39|66.58|65.38|66.62|65.42|66.55|65.35|23
1696085700000|2023-09-30 14:55:00|66.59|65.39|66.54|65.34|66.59|65.39|66.52|65.32|18
1696086000000|2023-09-30 15:00:00|66.55|65.35|66.53|65.33|66.61|65.41|66.53|65.33|31
1696086300000|2023-09-30 15:05:00|66.54|65.34|66.69|65.49|66.72|65.52|66.54|65.34|34
1696086600000|2023-09-30 15:10:00|66.7|65.5|66.79|65.59|66.79|65.59|66.69|65.49|31
1696086900000|2023-09-30 15:15:00|66.78|65.58|66.67|65.47|66.83|65.63|66.64|65.44|71
1696087200000|2023-09-30 15:20:00|66.66|65.46|66.72|65.52|66.73|65.53|66.66|65.46|23
1696087500000|2023-09-30 15:25:00|66.73|65.53|66.68|65.48|66.74|65.54|66.65|65.45|25
1696087800000|2023-09-30 15:30:00|66.67|65.47|66.79|65.59|66.79|65.59|66.66|65.46|20
1696088100000|2023-09-30 15:35:00|66.8|65.6|66.88|65.68|66.88|65.68|66.79|65.59|39
1696088400000|2023-09-30 15:40:00|66.87|65.67|66.87|65.67|66.88|65.68|66.84|65.64|21
1696088700000|2023-09-30 15:45:00|66.86|65.66|67|65.8|67.09|65.89|66.86|65.66|144
1696089000000|2023-09-30 15:50:00|67.01|65.81|66.88|65.68|67.01|65.81|66.81|65.61|98
1696089300000|2023-09-30 15:55:00|66.87|65.67|66.88|65.68|66.89|65.69|66.79|65.59|108
1696089600000|2023-09-30 16:00:00|66.87|65.67|66.89|65.69|66.94|65.74|66.85|65.65|77
1696089900000|2023-09-30 16:05:00|66.88|65.68|66.96|65.76|66.96|65.76|66.84|65.64|48
1696090200000|2023-09-30 16:10:00|66.95|65.75|66.98|65.78|67|65.8|66.84|65.64|108
1696090500000|2023-09-30 16:15:00|66.99|65.79|66.84|65.64|67|65.8|66.83|65.63|92
1696090800000|2023-09-30 16:20:00|66.83|65.63|66.84|65.64|66.86|65.66|66.77|65.57|79
1696091100000|2023-09-30 16:25:00|66.83|65.63|66.83|65.63|66.86|65.66|66.78|65.58|66
1696091400000|2023-09-30 16:30:00|66.84|65.64|66.9|65.7|66.92|65.72|66.83|65.63|76
1696091700000|2023-09-30 16:35:00|66.91|65.71|67.02|65.82|67.03|65.83|66.91|65.71|38
1696092000000|2023-09-30 16:40:00|67.01|65.81|66.98|65.78|67.02|65.82|66.95|65.75|54
1696092300000|2023-09-30 16:45:00|66.97|65.77|66.98|65.78|67.02|65.82|66.97|65.77|36
1696092600000|2023-09-30 16:50:00|66.97|65.77|66.99|65.79|67.03|65.83|66.96|65.76|41
1696092900000|2023-09-30 16:55:00|66.97|65.77|66.98|65.78|67.04|65.84|66.96|65.76|54
1696093200000|2023-09-30 17:00:00|66.97|65.77|66.78|65.58|66.97|65.77|66.75|65.55|95
1696093500000|2023-09-30 17:05:00|66.77|65.57|66.88|65.68|66.89|65.69|66.76|65.56|64
1696093800000|2023-09-30 17:10:00|66.89|65.69|66.91|65.71|66.91|65.71|66.86|65.66|60
1696094100000|2023-09-30 17:15:00|66.9|65.7|66.96|65.76|66.98|65.78|66.9|65.7|21
1696094400000|2023-09-30 17:20:00|66.95|65.75|66.96|65.76|66.99|65.79|66.94|65.74|22
1696094700000|2023-09-30 17:25:00|66.97|65.77|67.02|65.82|67.02|65.82|66.96|65.76|20
1696095000000|2023-09-30 17:30:00|67.01|65.81|67.05|65.85|67.05|65.85|66.98|65.78|22
1696095300000|2023-09-30 17:35:00|67.06|65.86|67.07|65.87|67.15|65.95|67.05|65.85|41
1696095600000|2023-09-30 17:40:00|67.06|65.86|67.14|65.94|67.14|65.94|67.06|65.86|24
1696095900000|2023-09-30 17:45:00|67.13|65.93|67.08|65.88|67.2|66|67.07|65.87|42
1696096200000|2023-09-30 17:50:00|67.09|65.89|67.09|65.89|67.12|65.92|67.06|65.86|27
1696096500000|2023-09-30 17:55:00|67.08|65.88|67.1|65.9|67.13|65.93|67.08|65.88|17
1696096800000|2023-09-30 18:00:00|67.09|65.89|67.06|65.86|67.13|65.93|67.06|65.86|29
1696097100000|2023-09-30 18:05:00|67.07|65.87|67.1|65.9|67.12|65.92|67.07|65.87|30
1696097400000|2023-09-30 18:10:00|67.11|65.91|67.07|65.87|67.14|65.94|67.07|65.87|25
1696097700000|2023-09-30 18:15:00|67.06|65.86|67|65.8|67.07|65.87|66.98|65.78|23
1696098000000|2023-09-30 18:20:00|66.99|65.79|67.01|65.81|67.02|65.82|66.98|65.78|21
1696098300000|2023-09-30 18:25:00|67|65.8|67.03|65.83|67.03|65.83|66.98|65.78|10
1696098600000|2023-09-30 18:30:00|67.02|65.82|67.07|65.87|67.1|65.9|67.01|65.81|16
1696098900000|2023-09-30 18:35:00|67.08|65.88|66.95|65.75|67.08|65.88|66.95|65.75|23
1696099200000|2023-09-30 18:40:00|66.96|65.76|66.98|65.78|67|65.8|66.96|65.76|15
1696099500000|2023-09-30 18:45:00|66.97|65.77|67.03|65.83|67.03|65.83|66.96|65.76|19
1696099800000|2023-09-30 18:50:00|67.02|65.82|67.05|65.85|67.06|65.86|67|65.8|34
1696100100000|2023-09-30 18:55:00|67.06|65.86|67.01|65.81|67.06|65.86|67.01|65.81|14
1696100400000|2023-09-30 19:00:00|67|65.8|67.04|65.84|67.04|65.84|66.99|65.79|33
1696100700000|2023-09-30 19:05:00|67.05|65.85|67.08|65.88|67.08|65.88|67.01|65.81|12
1696101000000|2023-09-30 19:10:00|67.07|65.87|67.07|65.87|67.09|65.89|67.03|65.83|23
1696101300000|2023-09-30 19:15:00|67.06|65.86|67.08|65.88|67.09|65.89|67.04|65.84|17
1696101600000|2023-09-30 19:20:00|67.09|65.89|67.09|65.89|67.11|65.91|67.06|65.86|19
1696101900000|2023-09-30 19:25:00|67.1|65.9|67.01|65.81|67.1|65.9|67.01|65.81|20
1696102200000|2023-09-30 19:30:00|67.02|65.82|67.07|65.87|67.08|65.88|67.02|65.82|29
1696102500000|2023-09-30 19:35:00|67.08|65.88|67.1|65.9|67.12|65.92|67.07|65.87|10
1696102800000|2023-09-30 19:40:00|67.09|65.89|67.04|65.84|67.09|65.89|67.04|65.84|12
1696103100000|2023-09-30 19:45:00|67.03|65.83|67.01|65.81|67.05|65.85|67.01|65.81|13
1696103400000|2023-09-30 19:50:00|67|65.8|66.95|65.75|67|65.8|66.94|65.74|21
1696103700000|2023-09-30 19:55:00|66.94|65.74|66.91|65.71|66.94|65.74|66.9|65.7|8
1696104000000|2023-09-30 20:00:00|66.92|65.72|66.9|65.7|66.92|65.72|66.89|65.69|13
1696104300000|2023-09-30 20:05:00|66.91|65.71|66.88|65.68|66.95|65.75|66.88|65.68|21
1696104600000|2023-09-30 20:10:00|66.87|65.67|66.81|65.61|66.87|65.67|66.81|65.61|8
1696104900000|2023-09-30 20:15:00|66.82|65.62|66.86|65.66|66.87|65.67|66.82|65.62|17
1696105200000|2023-09-30 20:20:00|66.87|65.67|66.89|65.69|66.89|65.69|66.87|65.67|17
1696105500000|2023-09-30 20:25:00|66.88|65.68|66.86|65.66|66.88|65.68|66.84|65.64|11
1696105800000|2023-09-30 20:30:00|66.85|65.65|66.9|65.7|66.91|65.71|66.85|65.65|14
1696106100000|2023-09-30 20:35:00|66.91|65.71|66.95|65.75|66.96|65.76|66.91|65.71|27
1696106400000|2023-09-30 20:40:00|66.94|65.74|66.98|65.78|67|65.8|66.94|65.74|22
1696106700000|2023-09-30 20:45:00|66.99|65.79|66.98|65.78|66.99|65.79|66.96|65.76|8
1696107000000|2023-09-30 20:50:00|66.99|65.79|67.01|65.81|67.01|65.81|66.97|65.77|11
1696107300000|2023-09-30 20:55:00|67|65.8|67|65.8|67.01|65.81|66.99|65.79|7
1696107600000|2023-09-30 21:00:00|67.01|65.81|67.02|65.82|67.04|65.84|67.01|65.81|16
1696107900000|2023-09-30 21:05:00|67.01|65.81|67.01|65.81|67.01|65.81|67.01|65.81|1
1696108200000|2023-09-30 21:10:00|67.02|65.82|67.06|65.86|67.08|65.88|67.01|65.81|17
1696108500000|2023-09-30 21:15:00|67.05|65.85|67.04|65.84|67.06|65.86|67.04|65.84|4
1696108800000|2023-09-30 21:20:00|67.05|65.85|67.02|65.82|67.05|65.85|67.01|65.81|8
1696109100000|2023-09-30 21:25:00|67.01|65.81|66.98|65.78|67.02|65.82|66.98|65.78|10
1696109400000|2023-09-30 21:30:00|66.97|65.77|66.94|65.74|66.97|65.77|66.93|65.73|14
1696109700000|2023-09-30 21:35:00|66.93|65.73|66.89|65.69|66.93|65.73|66.89|65.69|7
1696110000000|2023-09-30 21:40:00|66.88|65.68|66.77|65.57|66.88|65.68|66.71|65.51|42
1696110300000|2023-09-30 21:45:00|66.78|65.58|66.78|65.58|66.8|65.6|66.77|65.57|15
1696110600000|2023-09-30 21:50:00|66.77|65.57|66.79|65.59|66.81|65.61|66.77|65.57|17
1696110900000|2023-09-30 21:55:00|66.78|65.58|66.81|65.61|66.81|65.61|66.78|65.58|6
1696111200000|2023-09-30 22:00:00|66.83|65.63|66.9|65.7|66.9|65.7|66.83|65.63|14
1696111500000|2023-09-30 22:05:00|66.89|65.69|66.91|65.71|66.91|65.71|66.87|65.67|11
1696111800000|2023-09-30 22:10:00|66.92|65.72|66.92|65.72|66.93|65.73|66.9|65.7|18
1696112100000|2023-09-30 22:15:00|66.93|65.73|66.94|65.74|66.95|65.75|66.93|65.73|4
1696112400000|2023-09-30 22:20:00|66.93|65.73|66.89|65.69|66.93|65.73|66.89|65.69|7
1696112700000|2023-09-30 22:25:00|66.91|65.71|66.93|65.73|66.95|65.75|66.91|65.71|13
1696113000000|2023-09-30 22:30:00|66.94|65.74|66.93|65.73|66.96|65.76|66.9|65.7|15
1696113300000|2023-09-30 22:35:00|66.94|65.74|66.9|65.7|66.94|65.74|66.85|65.65|21
1696113600000|2023-09-30 22:40:00|66.89|65.69|66.85|65.65|66.91|65.71|66.85|65.65|14
1696113900000|2023-09-30 22:45:00|66.84|65.64|66.84|65.64|66.88|65.68|66.83|65.63|12
1696114200000|2023-09-30 22:50:00|66.85|65.65|66.87|65.67|66.88|65.68|66.84|65.64|18
1696114500000|2023-09-30 22:55:00|66.88|65.68|66.88|65.68|66.89|65.69|66.87|65.67|7
1696114800000|2023-09-30 23:00:00|66.87|65.67|66.91|65.71|66.92|65.72|66.85|65.65|25
1696115100000|2023-09-30 23:05:00|66.9|65.7|66.83|65.63|66.91|65.71|66.83|65.63|10
1696115400000|2023-09-30 23:10:00|66.84|65.64|66.82|65.62|66.86|65.66|66.82|65.62|10
1696115700000|2023-09-30 23:15:00|66.83|65.63|66.8|65.6|66.84|65.64|66.79|65.59|19
1696116000000|2023-09-30 23:20:00|66.81|65.61|66.8|65.6|66.83|65.63|66.8|65.6|14
1696116300000|2023-09-30 23:25:00|66.81|65.61|66.71|65.51|66.83|65.63|66.71|65.51|25
1696116600000|2023-09-30 23:30:00|66.72|65.52|66.68|65.48|66.74|65.54|66.68|65.48|38
1696116900000|2023-09-30 23:35:00|66.67|65.47|66.65|65.45|66.71|65.51|66.65|65.45|21
1696117200000|2023-09-30 23:40:00|66.66|65.46|66.62|65.42|66.67|65.47|66.61|65.41|23
1696117500000|2023-09-30 23:45:00|66.61|65.41|66.65|65.45|66.65|65.45|66.61|65.41|33
1696117800000|2023-09-30 23:50:00|66.64|65.44|66.62|65.42|66.65|65.45|66.61|65.41|14
1696118100000|2023-09-30 23:55:00|66.61|65.41|66.57|65.37|66.62|65.42|66.56|65.36|20
1696118400000|2023-10-01 00:00:00|66.58|65.38|66.56|65.36|66.58|65.38|66.52|65.32|25
1696118700000|2023-10-01 00:05:00|66.57|65.37|66.6|65.4|66.62|65.42|66.57|65.37|30
1696119000000|2023-10-01 00:10:00|66.61|65.41|66.67|65.47|66.7|65.5|66.61|65.41|23
1696119300000|2023-10-01 00:15:00|66.68|65.48|66.67|65.47|66.68|65.48|66.66|65.46|14
1696119600000|2023-10-01 00:20:00|66.68|65.48|66.64|65.44|66.69|65.49|66.62|65.42|30
1696119900000|2023-10-01 00:25:00|66.65|65.45|66.61|65.41|66.65|65.45|66.61|65.41|11
1696120200000|2023-10-01 00:30:00|66.6|65.4|66.63|65.43|66.63|65.43|66.54|65.34|44
1696120500000|2023-10-01 00:35:00|66.62|65.42|66.63|65.43|66.64|65.44|66.61|65.41|12
1696120800000|2023-10-01 00:40:00|66.62|65.42|66.7|65.5|66.73|65.53|66.61|65.41|34
1696121100000|2023-10-01 00:45:00|66.69|65.49|66.65|65.45|66.71|65.51|66.65|65.45|25
1696121400000|2023-10-01 00:50:00|66.66|65.46|66.71|65.51|66.73|65.53|66.66|65.46|20
1696121700000|2023-10-01 00:55:00|66.72|65.52|66.72|65.52|66.72|65.52|66.71|65.51|17
1696122000000|2023-10-01 01:00:00|66.71|65.51|66.73|65.53|66.74|65.54|66.7|65.5|25
1696122300000|2023-10-01 01:05:00|66.72|65.52|66.67|65.47|66.74|65.54|66.67|65.47|16
1696122600000|2023-10-01 01:10:00|66.66|65.46|66.7|65.5|66.71|65.51|66.65|65.45|15
1696122900000|2023-10-01 01:15:00|66.69|65.49|66.71|65.51|66.72|65.52|66.66|65.46|23
1696123200000|2023-10-01 01:20:00|66.7|65.5|66.77|65.57|66.78|65.58|66.69|65.49|24
1696123500000|2023-10-01 01:25:00|66.78|65.58|66.87|65.67|66.89|65.69|66.78|65.58|20
1696123800000|2023-10-01 01:30:00|66.88|65.68|66.93|65.73|66.93|65.73|66.85|65.65|11
1696124100000|2023-10-01 01:35:00|66.94|65.74|66.96|65.76|66.96|65.76|66.91|65.71|14
1696124400000|2023-10-01 01:40:00|66.97|65.77|66.93|65.73|67|65.8|66.93|65.73|9
1696124700000|2023-10-01 01:45:00|66.92|65.72|66.84|65.64|66.92|65.72|66.84|65.64|15
1696125000000|2023-10-01 01:50:00|66.83|65.63|66.8|65.6|66.84|65.64|66.8|65.6|14
1696125300000|2023-10-01 01:55:00|66.79|65.59|66.75|65.55|66.79|65.59|66.75|65.55|7
1696125600000|2023-10-01 02:00:00|66.76|65.56|66.77|65.57|66.79|65.59|66.76|65.56|13
1696125900000|2023-10-01 02:05:00|66.78|65.58|66.76|65.56|66.8|65.6|66.75|65.55|9
1696126200000|2023-10-01 02:10:00|66.77|65.57|66.73|65.53|66.79|65.59|66.73|65.53|21
1696126500000|2023-10-01 02:15:00|66.74|65.54|66.75|65.55|66.78|65.58|66.74|65.54|16
1696126800000|2023-10-01 02:20:00|66.77|65.57|66.73|65.53|66.8|65.6|66.72|65.52|17
1696127100000|2023-10-01 02:25:00|66.66|65.46|66.64|65.44|66.67|65.47|66.64|65.44|7
1696127400000|2023-10-01 02:30:00|66.63|65.43|66.54|65.34|66.63|65.43|66.54|65.34|15
1696127700000|2023-10-01 02:35:00|66.53|65.33|66.49|65.29|66.53|65.33|66.44|65.24|29
1696128000000|2023-10-01 02:40:00|66.48|65.28|66.51|65.31|66.53|65.33|66.45|65.25|31
1696128300000|2023-10-01 02:45:00|66.52|65.32|66.58|65.38|66.58|65.38|66.51|65.31|20
1696128600000|2023-10-01 02:50:00|66.59|65.39|66.48|65.28|66.6|65.4|66.48|65.28|28
1696128900000|2023-10-01 02:55:00|66.49|65.29|66.54|65.34|66.54|65.34|66.47|65.27|24
1696129200000|2023-10-01 03:00:00|66.55|65.35|66.5|65.3|66.56|65.36|66.49|65.29|26
1696129500000|2023-10-01 03:05:00|66.49|65.29|66.44|65.24|66.5|65.3|66.43|65.23|18
1696129800000|2023-10-01 03:10:00|66.45|65.25|66.45|65.25|66.49|65.29|66.45|65.25|15
1696130100000|2023-10-01 03:15:00|66.46|65.26|66.49|65.29|66.49|65.29|66.46|65.26|6
1696130400000|2023-10-01 03:20:00|66.5|65.3|66.51|65.31|66.53|65.33|66.49|65.29|20
1696130700000|2023-10-01 03:25:00|66.52|65.32|66.58|65.38|66.59|65.39|66.51|65.31|41
1696131000000|2023-10-01 03:30:00|66.57|65.37|66.55|65.35|66.57|65.37|66.53|65.33|17
1696131300000|2023-10-01 03:35:00|66.56|65.36|66.55|65.35|66.56|65.36|66.53|65.33|10
1696131600000|2023-10-01 03:40:00|66.54|65.34|66.53|65.33|66.57|65.37|66.52|65.32|18
1696131900000|2023-10-01 03:45:00|66.52|65.32|66.5|65.3|66.52|65.32|66.48|65.28|7
1696132200000|2023-10-01 03:50:00|66.51|65.31|66.55|65.35|66.57|65.37|66.5|65.3|14
1696132500000|2023-10-01 03:55:00|66.56|65.36|66.56|65.36|66.57|65.37|66.53|65.33|19
1696132800000|2023-10-01 04:00:00|66.55|65.35|66.55|65.35|66.58|65.38|66.53|65.33|19
1696133100000|2023-10-01 04:05:00|66.56|65.36|66.5|65.3|66.56|65.36|66.5|65.3|15
1696133400000|2023-10-01 04:10:00|66.49|65.29|66.49|65.29|66.5|65.3|66.46|65.26|13
1696133700000|2023-10-01 04:15:00|66.48|65.28|66.52|65.32|66.53|65.33|66.48|65.28|11
1696134000000|2023-10-01 04:20:00|66.51|65.31|66.48|65.28|66.51|65.31|66.48|65.28|10
1696134300000|2023-10-01 04:25:00|66.49|65.29|66.5|65.3|66.53|65.33|66.49|65.29|14
1696134600000|2023-10-01 04:30:00|66.49|65.29|66.45|65.25|66.49|65.29|66.45|65.25|9
1696134900000|2023-10-01 04:35:00|66.46|65.26|66.45|65.25|66.46|65.26|66.45|65.25|6
1696135200000|2023-10-01 04:40:00|66.46|65.26|66.47|65.27|66.47|65.27|66.45|65.25|8
1696135500000|2023-10-01 04:45:00|66.48|65.28|66.51|65.31|66.52|65.32|66.47|65.27|12
1696135800000|2023-10-01 04:50:00|66.5|65.3|66.5|65.3|66.52|65.32|66.5|65.3|13
1696136100000|2023-10-01 04:55:00|66.49|65.29|66.56|65.36|66.56|65.36|66.49|65.29|13
1696136400000|2023-10-01 05:00:00|66.57|65.37|66.58|65.38|66.58|65.38|66.55|65.35|8
1696136700000|2023-10-01 05:05:00|66.57|65.37|66.58|65.38|66.58|65.38|66.55|65.35|10
1696137000000|2023-10-01 05:10:00|66.59|65.39|66.6|65.4|66.61|65.41|66.58|65.38|10
1696137300000|2023-10-01 05:15:00|66.59|65.39|66.59|65.39|66.59|65.39|66.57|65.37|11
1696137600000|2023-10-01 05:20:00|66.6|65.4|66.69|65.49|66.69|65.49|66.6|65.4|39
1696137900000|2023-10-01 05:25:00|66.68|65.48|66.73|65.53|66.75|65.55|66.67|65.47|16
1696138200000|2023-10-01 05:30:00|66.72|65.52|66.66|65.46|66.72|65.52|66.65|65.45|17
1696138500000|2023-10-01 05:35:00|66.65|65.45|66.67|65.47|66.67|65.47|66.63|65.43|21
1696138800000|2023-10-01 05:40:00|66.66|65.46|66.72|65.52|66.72|65.52|66.66|65.46|17
1696139100000|2023-10-01 05:45:00|66.71|65.51|66.71|65.51|66.72|65.52|66.71|65.51|13
1696139400000|2023-10-01 05:50:00|66.72|65.52|66.72|65.52|66.74|65.54|66.71|65.51|15
1696139700000|2023-10-01 05:55:00|66.71|65.51|66.71|65.51|66.71|65.51|66.68|65.48|8
1696140000000|2023-10-01 06:00:00|66.72|65.52|66.76|65.56|66.76|65.56|66.72|65.52|11
1696140300000|2023-10-01 06:05:00|66.77|65.57|66.81|65.61|66.81|65.61|66.76|65.56|21
1696140600000|2023-10-01 06:10:00|66.8|65.6|66.82|65.62|66.82|65.62|66.79|65.59|15
1696140900000|2023-10-01 06:15:00|66.81|65.61|66.76|65.56|66.81|65.61|66.76|65.56|10
1696141200000|2023-10-01 06:20:00|66.75|65.55|66.69|65.49|66.75|65.55|66.68|65.48|9
1696141500000|2023-10-01 06:25:00|66.7|65.5|66.7|65.5|66.73|65.53|66.69|65.49|11
1696141800000|2023-10-01 06:30:00|66.71|65.51|66.76|65.56|66.78|65.58|66.7|65.5|17
1696142100000|2023-10-01 06:35:00|66.77|65.57|66.72|65.52|66.77|65.57|66.71|65.51|20
1696142400000|2023-10-01 06:40:00|66.73|65.53|66.72|65.52|66.74|65.54|66.72|65.52|6
1696142700000|2023-10-01 06:45:00|66.73|65.53|66.8|65.6|66.81|65.61|66.73|65.53|16
1696143000000|2023-10-01 06:50:00|66.79|65.59|66.83|65.63|66.83|65.63|66.76|65.56|20
1696143300000|2023-10-01 06:55:00|66.82|65.62|66.83|65.63|66.83|65.63|66.82|65.62|8
1696143600000|2023-10-01 07:00:00|66.84|65.64|66.85|65.65|66.85|65.65|66.83|65.63|4
1696143900000|2023-10-01 07:05:00|66.86|65.66|66.88|65.68|66.89|65.69|66.85|65.65|9
1696144200000|2023-10-01 07:10:00|66.87|65.67|66.83|65.63|66.88|65.68|66.83|65.63|25
1696144500000|2023-10-01 07:15:00|66.82|65.62|66.77|65.57|66.83|65.63|66.74|65.54|26
1696144800000|2023-10-01 07:20:00|66.76|65.56|66.77|65.57|66.82|65.62|66.76|65.56|14
1696145100000|2023-10-01 07:25:00|66.76|65.56|66.71|65.51|66.76|65.56|66.69|65.49|14
1696145400000|2023-10-01 07:30:00|66.7|65.5|66.78|65.58|66.78|65.58|66.7|65.5|11
1696145700000|2023-10-01 07:35:00|66.79|65.59|66.81|65.61|66.83|65.63|66.79|65.59|6
1696146000000|2023-10-01 07:40:00|66.8|65.6|66.76|65.56|66.82|65.62|66.76|65.56|9
1696146300000|2023-10-01 07:45:00|66.75|65.55|66.83|65.63|66.85|65.65|66.74|65.54|18
1696146600000|2023-10-01 07:50:00|66.82|65.62|66.82|65.62|66.83|65.63|66.82|65.62|3
1696146900000|2023-10-01 07:55:00|66.83|65.63|66.79|65.59|66.85|65.65|66.79|65.59|13
1696147200000|2023-10-01 08:00:00|66.78|65.58|66.78|65.58|66.79|65.59|66.76|65.56|17
1696147500000|2023-10-01 08:05:00|66.79|65.59|66.79|65.59|66.8|65.6|66.77|65.57|9
1696147800000|2023-10-01 08:10:00|66.78|65.58|66.74|65.54|66.78|65.58|66.71|65.51|15
1696148100000|2023-10-01 08:15:00|66.73|65.53|66.73|65.53|66.73|65.53|66.7|65.5|9
1696148400000|2023-10-01 08:20:00|66.74|65.54|66.77|65.57|66.78|65.58|66.72|65.52|19
1696148700000|2023-10-01 08:25:00|66.78|65.58|66.83|65.63|66.84|65.64|66.78|65.58|17
1696149000000|2023-10-01 08:30:00|66.84|65.64|66.89|65.69|66.89|65.69|66.83|65.63|14
1696149300000|2023-10-01 08:35:00|66.9|65.7|66.92|65.72|66.94|65.74|66.9|65.7|13
1696149600000|2023-10-01 08:40:00|66.93|65.73|66.94|65.74|66.96|65.76|66.93|65.73|10
1696149900000|2023-10-01 08:45:00|66.95|65.75|66.96|65.76|66.97|65.77|66.95|65.75|6
1696150200000|2023-10-01 08:50:00|66.97|65.77|66.96|65.76|66.97|65.77|66.95|65.75|8
1696150500000|2023-10-01 08:55:00|66.95|65.75|66.94|65.74|66.97|65.77|66.9|65.7|18
1696150800000|2023-10-01 09:00:00|66.95|65.75|66.93|65.73|66.96|65.76|66.93|65.73|5
1696151100000|2023-10-01 09:05:00|66.94|65.74|66.92|65.72|66.94|65.74|66.92|65.72|7
1696151400000|2023-10-01 09:10:00|66.91|65.71|66.95|65.75|66.95|65.75|66.91|65.71|29
1696151700000|2023-10-01 09:15:00|66.96|65.76|66.93|65.73|67|65.8|66.93|65.73|30
1696152000000|2023-10-01 09:20:00|66.94|65.74|66.93|65.73|66.96|65.76|66.92|65.72|22
1696152300000|2023-10-01 09:25:00|66.92|65.72|67.02|65.82|67.07|65.87|66.92|65.72|74
1696152600000|2023-10-01 09:30:00|67.03|65.83|67.05|65.85|67.06|65.86|66.97|65.77|39
1696152900000|2023-10-01 09:35:00|67.06|65.86|66.99|65.79|67.08|65.88|66.97|65.77|28
1696153200000|2023-10-01 09:40:00|66.98|65.78|66.96|65.76|66.99|65.79|66.95|65.75|21
1696153500000|2023-10-01 09:45:00|66.97|65.77|67.13|65.93|67.14|65.94|66.97|65.77|63
1696153800000|2023-10-01 09:50:00|67.14|65.94|67.17|65.97|67.19|65.99|67.11|65.91|58
1696154100000|2023-10-01 09:55:00|67.16|65.96|67.17|65.97|67.19|65.99|67.14|65.94|31
1696154400000|2023-10-01 10:00:00|67.18|65.98|67.44|66.24|67.46|66.26|67.17|65.97|119
1696154700000|2023-10-01 10:05:00|67.43|66.23|67.9|66.7|68.03|66.83|67.4|66.2|367
1696155000000|2023-10-01 10:10:00|67.91|66.71|68.25|67.05|68.26|67.06|67.9|66.7|185
1696155300000|2023-10-01 10:15:00|68.24|67.04|67.96|66.76|68.28|67.08|67.94|66.74|163
1696155600000|2023-10-01 10:20:00|67.95|66.75|67.84|66.64|68.12|66.92|67.84|66.64|103
1696155900000|2023-10-01 10:25:00|67.85|66.65|67.86|66.66|67.95|66.75|67.83|66.63|91
1696156200000|2023-10-01 10:30:00|67.87|66.67|67.73|66.53|67.87|66.67|67.68|66.48|95
1696156500000|2023-10-01 10:35:00|67.74|66.54|67.67|66.47|67.75|66.55|67.67|66.47|48
1696156800000|2023-10-01 10:40:00|67.68|66.48|67.66|66.46|67.72|66.52|67.63|66.43|43
1696157100000|2023-10-01 10:45:00|67.65|66.45|67.86|66.66|67.86|66.66|67.64|66.44|67
1696157400000|2023-10-01 10:50:00|67.85|66.65|67.84|66.64|67.87|66.67|67.84|66.64|28
1696157700000|2023-10-01 10:55:00|67.85|66.65|67.85|66.65|67.86|66.66|67.82|66.62|28
1696158000000|2023-10-01 11:00:00|67.86|66.66|67.75|66.55|67.87|66.67|67.75|66.55|47
1696158300000|2023-10-01 11:05:00|67.76|66.56|67.74|66.54|67.81|66.61|67.73|66.53|34
1696158600000|2023-10-01 11:10:00|67.73|66.53|67.83|66.63|67.85|66.65|67.73|66.53|26
1696158900000|2023-10-01 11:15:00|67.84|66.64|67.92|66.72|67.92|66.72|67.8|66.6|45
1696159200000|2023-10-01 11:20:00|67.93|66.73|67.92|66.72|67.96|66.76|67.92|66.72|34
1696159500000|2023-10-01 11:25:00|67.93|66.73|67.94|66.74|67.96|66.76|67.93|66.73|24
1696159800000|2023-10-01 11:30:00|67.95|66.75|68.09|66.89|68.09|66.89|67.94|66.74|34
1696160100000|2023-10-01 11:35:00|68.08|66.88|68.1|66.9|68.1|66.9|68.06|66.86|35
1696160400000|2023-10-01 11:40:00|68.11|66.91|68.21|67.01|68.21|67.01|68.09|66.89|33
1696160700000|2023-10-01 11:45:00|68.22|67.02|68.07|66.87|68.25|67.05|68.07|66.87|62
1696161000000|2023-10-01 11:50:00|68.06|66.86|68.03|66.83|68.08|66.88|68.02|66.82|51
1696161300000|2023-10-01 11:55:00|68.04|66.84|68.01|66.81|68.07|66.87|68|66.8|30
1696161600000|2023-10-01 12:00:00|68.02|66.82|68.09|66.89|68.1|66.9|68|66.8|49
1696161900000|2023-10-01 12:05:00|68.1|66.9|68|66.8|68.14|66.94|68|66.8|72
1696162200000|2023-10-01 12:10:00|68.01|66.81|68.13|66.93|68.16|66.96|67.98|66.78|53
1696162500000|2023-10-01 12:15:00|68.14|66.94|68.01|66.81|68.15|66.95|67.94|66.74|85
1696162800000|2023-10-01 12:20:00|68|66.8|68.02|66.82|68.06|66.86|67.99|66.79|51
1696163100000|2023-10-01 12:25:00|68.01|66.81|68.02|66.82|68.06|66.86|67.95|66.75|70
1696163400000|2023-10-01 12:30:00|68.01|66.81|68.07|66.87|68.07|66.87|67.94|66.74|44
1696163700000|2023-10-01 12:35:00|68.08|66.88|68.09|66.89|68.11|66.91|68.06|66.86|28
1696164000000|2023-10-01 12:40:00|68.08|66.88|68.15|66.95|68.21|67.01|68.08|66.88|44
1696164300000|2023-10-01 12:45:00|68.16|66.96|68.27|67.07|68.34|67.14|68.16|66.96|51
1696164600000|2023-10-01 12:50:00|68.28|67.08|68.19|66.99|68.31|67.11|68.19|66.99|44
1696164900000|2023-10-01 12:55:00|68.18|66.98|68.12|66.92|68.18|66.98|68.12|66.92|30
1696165200000|2023-10-01 13:00:00|68.11|66.91|68|66.8|68.13|66.93|68|66.8|34
1696165500000|2023-10-01 13:05:00|67.99|66.79|67.9|66.7|68|66.8|67.89|66.69|48
1696165800000|2023-10-01 13:10:00|67.89|66.69|67.84|66.64|67.91|66.71|67.83|66.63|28
1696166100000|2023-10-01 13:15:00|67.83|66.63|67.8|66.6|67.9|66.7|67.78|66.58|45
1696166400000|2023-10-01 13:20:00|67.79|66.59|67.76|66.56|67.82|66.62|67.76|66.56|14
1696166700000|2023-10-01 13:25:00|67.75|66.55|67.74|66.54|67.75|66.55|67.71|66.51|22
1696167000000|2023-10-01 13:30:00|67.73|66.53|67.7|66.5|67.73|66.53|67.69|66.49|15
1696167300000|2023-10-01 13:35:00|67.69|66.49|67.71|66.51|67.72|66.52|67.61|66.41|36
1696167600000|2023-10-01 13:40:00|67.7|66.5|67.62|66.42|67.72|66.52|67.6|66.4|32
1696167900000|2023-10-01 13:45:00|67.61|66.41|67.77|66.57|67.78|66.58|67.58|66.38|55
1696168200000|2023-10-01 13:50:00|67.78|66.58|67.66|66.46|67.78|66.58|67.58|66.38|46
1696168500000|2023-10-01 13:55:00|67.67|66.47|67.71|66.51|67.71|66.51|67.64|66.44|41
1696168800000|2023-10-01 14:00:00|67.7|66.5|67.73|66.53|67.73|66.53|67.63|66.43|34
1696169100000|2023-10-01 14:05:00|67.74|66.54|67.71|66.51|67.75|66.55|67.69|66.49|50
1696169400000|2023-10-01 14:10:00|67.7|66.5|67.78|66.58|67.78|66.58|67.68|66.48|37
1696169700000|2023-10-01 14:15:00|67.77|66.57|67.81|66.61|67.83|66.63|67.73|66.53|37
1696170000000|2023-10-01 14:20:00|67.8|66.6|67.86|66.66|67.86|66.66|67.79|66.59|26
1696170300000|2023-10-01 14:25:00|67.87|66.67|67.85|66.65|67.91|66.71|67.85|66.65|27
1696170600000|2023-10-01 14:30:00|67.84|66.64|67.79|66.59|67.84|66.64|67.72|66.52|52
1696170900000|2023-10-01 14:35:00|67.77|66.57|67.6|66.4|67.77|66.57|67.58|66.38|51
1696171200000|2023-10-01 14:40:00|67.61|66.41|67.45|66.25|67.63|66.43|67.4|66.2|166
1696171500000|2023-10-01 14:45:00|67.46|66.26|67.39|66.19|67.55|66.35|67.34|66.14|117
1696171800000|2023-10-01 14:50:00|67.4|66.2|67.4|66.2|67.49|66.29|67.39|66.19|68
1696172100000|2023-10-01 14:55:00|67.39|66.19|67.41|66.21|67.43|66.23|67.35|66.15|37
1696172400000|2023-10-01 15:00:00|67.4|66.2|67.51|66.31|67.52|66.32|67.39|66.19|60
1696172700000|2023-10-01 15:05:00|67.52|66.32|67.48|66.28|67.53|66.33|67.44|66.24|27
1696173000000|2023-10-01 15:10:00|67.49|66.29|67.5|66.3|67.5|66.3|67.43|66.23|43
1696173300000|2023-10-01 15:15:00|67.51|66.31|67.4|66.2|67.55|66.35|67.39|66.19|41
1696173600000|2023-10-01 15:20:00|67.41|66.21|67.34|66.14|67.44|66.24|67.34|66.14|39
1696173900000|2023-10-01 15:25:00|67.33|66.13|67.36|66.16|67.37|66.17|67.31|66.11|24
1696174200000|2023-10-01 15:30:00|67.37|66.17|67.43|66.23|67.43|66.23|67.35|66.15|33
1696174500000|2023-10-01 15:35:00|67.42|66.22|67.44|66.24|67.45|66.25|67.4|66.2|24
1696174800000|2023-10-01 15:40:00|67.43|66.23|67.42|66.22|67.47|66.27|67.39|66.19|23
1696175100000|2023-10-01 15:45:00|67.43|66.23|67.44|66.24|67.46|66.26|67.4|66.2|65
1696175400000|2023-10-01 15:50:00|67.45|66.25|67.51|66.31|67.51|66.31|67.43|66.23|17
1696175700000|2023-10-01 15:55:00|67.5|66.3|67.49|66.29|67.5|66.3|67.47|66.27|21
1696176000000|2023-10-01 16:00:00|67.48|66.28|67.43|66.23|67.49|66.29|67.41|66.21|30
1696176300000|2023-10-01 16:05:00|67.42|66.22|67.33|66.13|67.42|66.22|67.33|66.13|21
1696176600000|2023-10-01 16:10:00|67.32|66.12|67.43|66.23|67.43|66.23|67.31|66.11|26
1696176900000|2023-10-01 16:15:00|67.44|66.24|67.34|66.14|67.44|66.24|67.32|66.12|63
1696177200000|2023-10-01 16:20:00|67.33|66.13|67.32|66.12|67.35|66.15|67.28|66.08|33
1696177500000|2023-10-01 16:25:00|67.33|66.13|67.35|66.15|67.35|66.15|67.3|66.1|17
1696177800000|2023-10-01 16:30:00|67.34|66.14|67.41|66.21|67.42|66.22|67.34|66.14|31
1696178100000|2023-10-01 16:35:00|67.42|66.22|67.38|66.18|67.45|66.25|67.38|66.18|27
1696178400000|2023-10-01 16:40:00|67.37|66.17|67.29|66.09|67.38|66.18|67.2|66|78
1696178700000|2023-10-01 16:45:00|67.28|66.08|67.43|66.23|67.43|66.23|67.25|66.05|48
1696179000000|2023-10-01 16:50:00|67.42|66.22|67.4|66.2|67.45|66.25|67.4|66.2|47
1696179300000|2023-10-01 16:55:00|67.41|66.21|67.29|66.09|67.42|66.22|67.26|66.06|58
1696179600000|2023-10-01 17:00:00|67.28|66.08|67.3|66.1|67.34|66.14|67.25|66.05|48
1696179900000|2023-10-01 17:05:00|67.32|66.12|67.36|66.16|67.39|66.19|67.32|66.12|37
1696180200000|2023-10-01 17:10:00|67.37|66.17|67.4|66.2|67.41|66.21|67.36|66.16|33
1696180500000|2023-10-01 17:15:00|67.39|66.19|67.3|66.1|67.42|66.22|67.29|66.09|36
1696180800000|2023-10-01 17:20:00|67.29|66.09|67.28|66.08|67.31|66.11|67.25|66.05|65
1696181100000|2023-10-01 17:25:00|67.29|66.09|67.24|66.04|67.3|66.1|67.24|66.04|35
1696181400000|2023-10-01 17:30:00|67.25|66.05|67.2|66|67.28|66.08|67.18|65.98|30
1696181700000|2023-10-01 17:35:00|67.21|66.01|67.03|65.83|67.21|66.01|66.99|65.79|87
1696182000000|2023-10-01 17:40:00|67.02|65.82|66.99|65.79|67.1|65.9|66.98|65.78|96
1696182300000|2023-10-01 17:45:00|67|65.8|66.89|65.69|67.03|65.83|66.84|65.64|129
1696182600000|2023-10-01 17:50:00|66.88|65.68|66.89|65.69|67.04|65.84|66.88|65.68|116
1696182900000|2023-10-01 17:55:00|66.88|65.68|66.85|65.65|66.89|65.69|66.82|65.62|51
1696183200000|2023-10-01 18:00:00|66.84|65.64|66.94|65.74|66.96|65.76|66.82|65.62|42
1696183500000|2023-10-01 18:05:00|66.95|65.75|66.94|65.74|67.02|65.82|66.94|65.74|37
1696183800000|2023-10-01 18:10:00|66.95|65.75|67.02|65.82|67.02|65.82|66.94|65.74|23
1696184100000|2023-10-01 18:15:00|67.03|65.83|67|65.8|67.04|65.84|66.97|65.77|32
1696184400000|2023-10-01 18:20:00|67.01|65.81|67.08|65.88|67.08|65.88|66.99|65.79|44
1696184700000|2023-10-01 18:25:00|67.09|65.89|67.06|65.86|67.1|65.9|67.02|65.82|27
1696185000000|2023-10-01 18:30:00|67.07|65.87|67.12|65.92|67.14|65.94|67.06|65.86|31
1696185300000|2023-10-01 18:35:00|67.13|65.93|67.08|65.88|67.15|65.95|67.07|65.87|22
1696185600000|2023-10-01 18:40:00|67.09|65.89|67.08|65.88|67.14|65.94|67.08|65.88|22
1696185900000|2023-10-01 18:45:00|67.09|65.89|67.05|65.85|67.09|65.89|67.03|65.83|20
1696186200000|2023-10-01 18:50:00|67.04|65.84|67|65.8|67.04|65.84|66.98|65.78|19
1696186500000|2023-10-01 18:55:00|67.01|65.81|67.03|65.83|67.05|65.85|67|65.8|13
1696186800000|2023-10-01 19:00:00|67.04|65.84|66.96|65.76|67.04|65.84|66.96|65.76|21
1696187100000|2023-10-01 19:05:00|66.97|65.77|67.01|65.81|67.02|65.82|66.94|65.74|15
1696187400000|2023-10-01 19:10:00|66.99|65.79|67.01|65.81|67.07|65.87|66.98|65.78|23
1696187700000|2023-10-01 19:15:00|67.02|65.82|67.06|65.86|67.06|65.86|67.02|65.82|11
1696188000000|2023-10-01 19:20:00|67.05|65.85|67.08|65.88|67.09|65.89|67.05|65.85|16
1696188300000|2023-10-01 19:25:00|67.07|65.87|67.11|65.91|67.11|65.91|67.07|65.87|15
1696188600000|2023-10-01 19:30:00|67.1|65.9|67.6|65.4|67.62|65.9|67.09|65.4|18
1696188900000|2023-10-01 19:35:00|67.59|65.39|67.61|65.41|67.62|65.42|67.59|65.39|9
1696189200000|2023-10-01 19:40:00|67.6|65.4|67.55|65.35|67.6|65.4|67.55|65.35|16
1696189500000|2023-10-01 19:45:00|67.56|65.36|67.58|65.38|67.58|65.38|67.54|65.34|7
1696189800000|2023-10-01 19:50:00|67.57|65.37|67.55|65.35|67.6|65.4|67.55|65.35|17
1696190100000|2023-10-01 19:55:00|67.54|65.34|67.57|65.37|67.58|65.38|67.53|65.33|16
1696190400000|2023-10-01 20:00:00|67.56|65.36|67.46|65.26|67.56|65.36|67.37|65.17|67
1696190700000|2023-10-01 20:05:00|67.45|65.25|67.45|65.25|67.66|65.46|67.44|65.24|72
1696191000000|2023-10-01 20:10:00|67.46|65.26|67.63|65.43|67.69|65.49|67.46|65.26|75
1696191300000|2023-10-01 20:15:00|67.62|65.42|67.59|65.39|67.68|65.48|67.58|65.38|50
1696191600000|2023-10-01 20:20:00|67.6|65.4|67.61|65.41|67.65|65.45|67.59|65.39|34
1696191900000|2023-10-01 20:25:00|67.6|65.4|67.54|65.34|67.62|65.42|67.54|65.34|26
1696192200000|2023-10-01 20:30:00|67.53|65.33|67.42|65.22|67.54|65.34|67.41|65.21|54
1696192500000|2023-10-01 20:35:00|67.41|65.21|67.42|65.22|67.47|65.27|67.35|65.15|57
1696192800000|2023-10-01 20:40:00|67.43|65.23|67.49|65.29|67.5|65.3|67.43|65.23|35
1696193100000|2023-10-01 20:45:00|67.5|65.3|67.54|65.34|67.56|65.36|67.5|65.3|29
1696193400000|2023-10-01 20:50:00|67.53|65.33|67.51|65.31|67.55|65.35|67.47|65.27|40
1696193700000|2023-10-01 20:55:00|67.52|65.32|67.56|65.36|67.56|65.36|67.51|65.31|21
1696194000000|2023-10-01 21:00:00|67.55|65.35|67.6|65.4|67.61|65.41|67.55|65.35|16
1696194300000|2023-10-01 21:05:00|67.61|65.41|67.58|65.38|67.63|65.43|67.58|65.38|16
1696194600000|2023-10-01 21:10:00|67.57|65.37|67.56|65.36|67.57|65.37|67.51|65.31|20
1696194900000|2023-10-01 21:15:00|67.57|65.37|67.6|65.4|67.6|65.4|67.55|65.35|10
1696195200000|2023-10-01 21:20:00|67.61|65.41|67.57|65.37|67.61|65.41|67.57|65.37|11
1696195500000|2023-10-01 21:25:00|67.58|65.38|67.62|65.42|67.62|65.42|67.58|65.38|17
1696195800000|2023-10-01 21:30:00|67.63|65.43|67.63|65.43|67.64|65.44|67.63|65.43|3
1696196100000|2023-10-01 21:35:00|67.64|65.44|67.64|65.44|67.64|65.44|67.62|65.42|21
1696196400000|2023-10-01 21:40:00|67.65|65.45|67.7|65.5|67.7|65.5|67.64|65.44|21
1696196700000|2023-10-01 21:45:00|67.69|65.49|67.7|65.5|67.7|65.5|67.67|65.47|26
1696197000000|2023-10-01 21:50:00|67.69|65.49|67.71|65.51|67.72|65.52|67.69|65.49|19
1696197300000|2023-10-01 21:55:00|67.72|65.52|67.75|65.55|67.75|65.55|67.72|65.52|19
1696197600000|2023-10-01 22:00:00|67.74|65.54|67.79|65.59|67.79|65.59|67.72|65.52|28
1696197900000|2023-10-01 22:05:00|67.78|65.58|67.79|65.59|67.8|65.6|67.75|65.55|29
1696198200000|2023-10-01 22:10:00|67.8|65.6|67.38|66.18|67.82|66.19|67.31|65.6|45
1696198500000|2023-10-01 22:15:00|67.39|66.19|68.61|67.41|68.77|67.57|67.39|66.19|532
1696198800000|2023-10-01 22:20:00|68.62|67.42|68.91|67.71|68.91|67.71|68.41|67.21|550
1696199100000|2023-10-01 22:25:00|68.9|67.7|68.73|67.53|68.99|67.79|68.73|67.53|436
1696199400000|2023-10-01 22:30:00|68.74|67.54|69.14|67.94|69.41|68.21|68.74|67.54|492
1696199700000|2023-10-01 22:35:00|69.15|67.95|68.87|67.67|69.17|67.97|68.81|67.61|311
1696200000000|2023-10-01 22:40:00|68.86|67.66|68.92|67.72|68.92|67.72|68.66|67.46|242
1696200300000|2023-10-01 22:45:00|68.91|67.71|68.85|67.65|69.01|67.81|68.82|67.62|239
1696200600000|2023-10-01 22:50:00|68.86|67.66|68.98|67.78|69.04|67.84|68.86|67.66|187
1696200900000|2023-10-01 22:55:00|68.97|67.77|69.23|68.03|69.27|68.07|68.95|67.75|158
1696201200000|2023-10-01 23:00:00|69.24|68.04|69.14|67.94|69.31|68.11|69.11|67.91|227
1696201500000|2023-10-01 23:05:00|69.13|67.93|69.05|67.85|69.24|68.04|69.03|67.83|157
1696201800000|2023-10-01 23:10:00|69.04|67.84|69.03|67.83|69.18|67.98|68.96|67.76|192
1696202100000|2023-10-01 23:15:00|69.02|67.82|69.03|67.83|69.15|67.95|69.02|67.82|118
1696202400000|2023-10-01 23:20:00|69.02|67.82|68.98|67.78|69.09|67.89|68.97|67.77|105
1696202700000|2023-10-01 23:25:00|68.97|67.77|68.67|67.47|68.97|67.77|68.58|67.38|114
1696203000000|2023-10-01 23:30:00|68.68|67.48|68.74|67.54|68.74|67.54|68.6|67.4|72
1696203300000|2023-10-01 23:35:00|68.75|67.55|68.85|67.65|68.88|67.68|68.72|67.52|96
1696203600000|2023-10-01 23:40:00|68.84|67.64|68.87|67.67|68.91|67.71|68.84|67.64|63
1696203900000|2023-10-01 23:45:00|68.86|67.66|68.88|67.68|68.9|67.7|68.78|67.58|71
1696204200000|2023-10-01 23:50:00|68.89|67.69|68.86|67.66|68.95|67.75|68.86|67.66|45
1696204500000|2023-10-01 23:55:00|68.85|67.65|68.78|67.58|68.85|67.65|68.72|67.52|64
1696204800000|2023-10-02 00:00:00|68.79|67.59|68.85|67.65|69.02|67.82|68.79|67.59|122
1696205100000|2023-10-02 00:05:00|68.86|67.66|68.74|67.54|68.88|67.68|68.71|67.51|105
1696205400000|2023-10-02 00:10:00|68.75|67.55|68.73|67.53|68.82|67.62|68.72|67.52|86
1696205700000|2023-10-02 00:15:00|68.72|67.52|68.6|67.4|68.72|67.52|68.57|67.37|86
1696206000000|2023-10-02 00:20:00|68.61|67.41|68.46|67.26|68.68|67.48|68.46|67.26|72
1696206300000|2023-10-02 00:25:00|68.47|67.27|68.55|67.35|68.58|67.38|68.43|67.23|92
1696206600000|2023-10-02 00:30:00|68.54|67.34|68.48|67.28|68.59|67.39|68.48|67.28|93
1696206900000|2023-10-02 00:35:00|68.49|67.29|68.46|67.26|68.5|67.3|68.4|67.2|70
1696207200000|2023-10-02 00:40:00|68.45|67.25|68.67|67.47|68.67|67.47|68.44|67.24|109
1696207500000|2023-10-02 00:45:00|68.68|67.48|68.66|67.46|68.74|67.54|68.63|67.43|80
1696207800000|2023-10-02 00:50:00|68.65|67.45|68.55|67.35|68.66|67.46|68.47|67.27|66
1696208100000|2023-10-02 00:55:00|68.54|67.34|68.58|67.38|68.61|67.41|68.54|67.34|67
1696208400000|2023-10-02 01:00:00|68.57|67.37|68.68|67.48|68.68|67.48|68.56|67.36|48
1696208700000|2023-10-02 01:05:00|68.67|67.47|68.61|67.41|68.69|67.49|68.55|67.35|79
1696209000000|2023-10-02 01:10:00|68.6|67.4|68.42|67.22|68.6|67.4|68.4|67.2|88
1696209300000|2023-10-02 01:15:00|68.43|67.23|68.5|67.3|68.52|67.32|68.4|67.2|108
1696209600000|2023-10-02 01:20:00|68.51|67.31|68.53|67.33|68.54|67.34|68.49|67.29|90
1696209900000|2023-10-02 01:25:00|68.52|67.32|68.47|67.27|68.57|67.37|68.47|67.27|74
1696210200000|2023-10-02 01:30:00|68.48|67.28|68.54|67.34|68.54|67.34|68.47|67.27|60
1696210500000|2023-10-02 01:35:00|68.53|67.33|68.55|67.35|68.57|67.37|68.53|67.33|41
1696210800000|2023-10-02 01:40:00|68.54|67.34|68.65|67.45|68.68|67.48|68.54|67.34|48
1696211100000|2023-10-02 01:45:00|68.66|67.46|68.68|67.48|68.7|67.5|68.58|67.38|56
1696211400000|2023-10-02 01:50:00|68.69|67.49|68.64|67.44|68.7|67.5|68.61|67.41|49
1696211700000|2023-10-02 01:55:00|68.65|67.45|68.66|67.46|68.71|67.51|68.62|67.42|28
1696212000000|2023-10-02 02:00:00|68.65|67.45|68.64|67.44|68.71|67.51|68.6|67.4|76
1696212300000|2023-10-02 02:05:00|68.63|67.43|68.65|67.45|68.68|67.48|68.63|67.43|14
1696212600000|2023-10-02 02:10:00|68.66|67.46|68.65|67.45|68.68|67.48|68.63|67.43|34
1696212900000|2023-10-02 02:15:00|68.64|67.44|68.63|67.43|68.69|67.49|68.62|67.42|33
1696213200000|2023-10-02 02:20:00|68.64|67.44|68.56|67.36|68.64|67.44|68.53|67.33|42
1696213500000|2023-10-02 02:25:00|68.55|67.35|68.6|67.4|68.61|67.41|68.55|67.35|14
1696213800000|2023-10-02 02:30:00|68.61|67.41|68.55|67.35|68.63|67.43|68.55|67.35|21
1696214100000|2023-10-02 02:35:00|68.57|67.37|68.55|67.35|68.6|67.4|68.52|67.32|43
1696214400000|2023-10-02 02:40:00|68.56|67.36|68.54|67.34|68.57|67.37|68.51|67.31|21
1696214700000|2023-10-02 02:45:00|68.55|67.35|68.54|67.34|68.58|67.38|68.52|67.32|16
1696215000000|2023-10-02 02:50:00|68.55|67.35|68.51|67.31|68.55|67.35|68.51|67.31|10
1696215300000|2023-10-02 02:55:00|68.52|67.32|68.51|67.31|68.54|67.34|68.51|67.31|8
1696215600000|2023-10-02 03:00:00|68.52|67.32|68.57|67.37|68.57|67.37|68.51|67.31|28
1696215900000|2023-10-02 03:05:00|68.58|67.38|68.53|67.33|68.63|67.43|68.52|67.32|40
1696216200000|2023-10-02 03:10:00|68.54|67.34|68.5|67.3|68.54|67.34|68.5|67.3|19
1696216500000|2023-10-02 03:15:00|68.49|67.29|68.56|67.36|68.56|67.36|68.48|67.28|19
1696216800000|2023-10-02 03:20:00|68.57|67.37|68.51|67.31|68.57|67.37|68.49|67.29|31
1696217100000|2023-10-02 03:25:00|68.5|67.3|68.53|67.33|68.54|67.34|68.49|67.29|16
1696217400000|2023-10-02 03:30:00|68.54|67.34|68.54|67.34|68.63|67.43|68.53|67.33|36
1696217700000|2023-10-02 03:35:00|68.53|67.33|68.48|67.28|68.54|67.34|68.46|67.26|60
1696218000000|2023-10-02 03:40:00|68.49|67.29|68.65|67.45|68.75|67.55|68.49|67.29|88
1696218300000|2023-10-02 03:45:00|68.64|67.44|68.37|67.17|68.64|67.44|68.34|67.14|162
1696218600000|2023-10-02 03:50:00|68.38|67.18|68.44|67.24|68.47|67.27|68.36|67.16|55
1696218900000|2023-10-02 03:55:00|68.45|67.25|68.43|67.23|68.52|67.32|68.41|67.21|64
1696219200000|2023-10-02 04:00:00|68.42|67.22|68.41|67.21|68.48|67.28|68.4|67.2|85
1696219500000|2023-10-02 04:05:00|68.4|67.2|68.32|67.12|68.4|67.2|68.32|67.12|44
1696219800000|2023-10-02 04:10:00|68.33|67.13|68.31|67.11|68.39|67.19|68.31|67.11|53
1696220100000|2023-10-02 04:15:00|68.32|67.12|68.28|67.08|68.34|67.14|68.26|67.06|38
1696220400000|2023-10-02 04:20:00|68.29|67.09|68.26|67.06|68.32|67.12|68.25|67.05|45
1696220700000|2023-10-02 04:25:00|68.25|67.05|68.28|67.08|68.29|67.09|68.25|67.05|8
1696221000000|2023-10-02 04:30:00|68.27|67.07|68.17|66.97|68.28|67.08|68.06|66.86|107
1696221300000|2023-10-02 04:35:00|68.16|66.96|68.17|66.97|68.23|67.03|68.14|66.94|48
1696221600000|2023-10-02 04:40:00|68.16|66.96|68.08|66.88|68.16|66.96|68.08|66.88|24
1696221900000|2023-10-02 04:45:00|68.09|66.89|68.08|66.88|68.17|66.97|68.08|66.88|32
1696222200000|2023-10-02 04:50:00|68.09|66.89|68.19|66.99|68.2|67|68.09|66.89|33
1696222500000|2023-10-02 04:55:00|68.18|66.98|68.09|66.89|68.21|67.01|68.08|66.88|71
1696222800000|2023-10-02 05:00:00|68.1|66.9|68.05|66.85|68.1|66.9|68.02|66.82|70
1696223100000|2023-10-02 05:05:00|68.04|66.84|68.02|66.82|68.04|66.84|67.99|66.79|48
1696223400000|2023-10-02 05:10:00|68.01|66.81|68.01|66.81|68.04|66.84|67.99|66.79|19
1696223700000|2023-10-02 05:15:00|68.02|66.82|68.15|66.95|68.16|66.96|68.02|66.82|45
1696224000000|2023-10-02 05:20:00|68.14|66.94|68.17|66.97|68.2|67|68.11|66.91|52
1696224300000|2023-10-02 05:25:00|68.16|66.96|68.16|66.96|68.21|67.01|68.14|66.94|59
1696224600000|2023-10-02 05:30:00|68.15|66.95|68.01|66.81|68.16|66.96|68.01|66.81|43
1696224900000|2023-10-02 05:35:00|68.02|66.82|67.97|66.77|68.04|66.84|67.97|66.77|39
1696225200000|2023-10-02 05:40:00|67.98|66.78|67.87|66.67|68.01|66.81|67.76|66.56|160
1696225500000|2023-10-02 05:45:00|67.88|66.68|67.82|66.62|67.94|66.74|67.81|66.61|101
1696225800000|2023-10-02 05:50:00|67.81|66.61|67.87|66.67|67.88|66.68|67.78|66.58|66
1696226100000|2023-10-02 05:55:00|67.88|66.68|67.93|66.73|67.94|66.74|67.88|66.68|38
1696226400000|2023-10-02 06:00:00|67.94|66.74|67.98|66.78|67.98|66.78|67.9|66.7|55
1696226700000|2023-10-02 06:05:00|67.97|66.77|67.96|66.76|68.05|66.85|67.95|66.75|91
1696227000000|2023-10-02 06:10:00|67.95|66.75|68.01|66.81|68.03|66.83|67.95|66.75|56
1696227300000|2023-10-02 06:15:00|68.02|66.82|68.03|66.83|68.03|66.83|68.01|66.81|29
1696227600000|2023-10-02 06:20:00|68.04|66.84|68.12|66.92|68.13|66.93|68.04|66.84|61
1696227900000|2023-10-02 06:25:00|68.13|66.93|68.16|66.96|68.17|66.97|68.1|66.9|57
1696228200000|2023-10-02 06:30:00|68.17|66.97|68.16|66.96|68.19|66.99|68.14|66.94|46
1696228500000|2023-10-02 06:35:00|68.15|66.95|68.22|67.02|68.25|67.05|68.14|66.94|52
1696228800000|2023-10-02 06:40:00|68.21|67.01|68.19|66.99|68.21|67.01|68.16|66.96|20
1696229100000|2023-10-02 06:45:00|68.2|67|68.22|67.02|68.22|67.02|68.19|66.99|20
1696229400000|2023-10-02 06:50:00|68.21|67.01|68.25|67.05|68.25|67.05|68.2|67|12
1696229700000|2023-10-02 06:55:00|68.26|67.06|68.19|66.99|68.26|67.06|68.15|66.95|68
1696230000000|2023-10-02 07:00:00|68.18|66.98|68.25|67.05|68.29|67.09|68.18|66.98|41
1696230300000|2023-10-02 07:05:00|68.24|67.04|68.13|66.93|68.27|67.07|68.13|66.93|72
1696230600000|2023-10-02 07:10:00|68.14|66.94|68.14|66.94|68.19|66.99|68.13|66.93|43
1696230900000|2023-10-02 07:15:00|68.15|66.95|68.19|66.99|68.2|67|68.11|66.91|37
1696231200000|2023-10-02 07:20:00|68.18|66.98|68.22|67.02|68.24|67.04|68.14|66.94|67
1696231500000|2023-10-02 07:25:00|68.21|67.01|68.23|67.03|68.31|67.11|68.16|66.96|85
1696231800000|2023-10-02 07:30:00|68.22|67.02|68.25|67.05|68.36|67.16|68.22|67.02|103
1696232100000|2023-10-02 07:35:00|68.24|67.04|68.37|67.17|68.38|67.18|68.23|67.03|66
1696232400000|2023-10-02 07:40:00|68.38|67.18|68.38|67.18|68.54|67.34|68.37|67.17|148
1696232700000|2023-10-02 07:45:00|68.37|67.17|68.54|67.34|68.61|67.41|68.37|67.17|179
1696233000000|2023-10-02 07:50:00|68.55|67.35|68.45|67.25|68.57|67.37|68.44|67.24|139
1696233300000|2023-10-02 07:55:00|68.44|67.24|68.37|67.17|68.44|67.24|68.27|67.07|102
1696233600000|2023-10-02 08:00:00|68.36|67.16|68.28|67.08|68.38|67.18|68.2|67|151
1696233900000|2023-10-02 08:05:00|68.29|67.09|68.32|67.12|68.32|67.12|68.22|67.02|96
1696234200000|2023-10-02 08:10:00|68.33|67.13|68.41|67.21|68.5|67.3|68.33|67.13|88
1696234500000|2023-10-02 08:15:00|68.4|67.2|68.46|67.26|68.5|67.3|68.38|67.18|113
1696234800000|2023-10-02 08:20:00|68.49|67.29|68.47|67.27|68.57|67.37|68.44|67.24|128
1696235100000|2023-10-02 08:25:00|68.46|67.26|68.53|67.33|68.53|67.33|68.44|67.24|70
1696235400000|2023-10-02 08:30:00|68.51|67.31|68.56|67.36|68.59|67.39|68.47|67.27|48
1696235700000|2023-10-02 08:35:00|68.57|67.37|68.48|67.28|68.68|67.48|68.46|67.26|181
1696236000000|2023-10-02 08:40:00|68.49|67.29|68.42|67.22|68.56|67.36|68.39|67.19|104
1696236300000|2023-10-02 08:45:00|68.43|67.23|68.48|67.28|68.53|67.33|68.39|67.19|88
1696236600000|2023-10-02 08:50:00|68.49|67.29|68.45|67.25|68.52|67.32|68.45|67.25|47
1696236900000|2023-10-02 08:55:00|68.44|67.24|68.4|67.2|68.46|67.26|68.38|67.18|42
1696237200000|2023-10-02 09:00:00|68.39|67.19|68.4|67.2|68.44|67.24|68.39|67.19|50
1696237500000|2023-10-02 09:05:00|68.39|67.19|68.28|67.08|68.41|67.21|68.26|67.06|78
1696237800000|2023-10-02 09:10:00|68.29|67.09|68.3|67.1|68.31|67.11|68.27|67.07|42
1696238100000|2023-10-02 09:15:00|68.31|67.11|68.14|66.94|68.32|67.12|68.12|66.92|141
1696238400000|2023-10-02 09:20:00|68.15|66.95|68.24|67.04|68.25|67.05|68.15|66.95|77
1696238700000|2023-10-02 09:25:00|68.25|67.05|68.29|67.09|68.3|67.1|68.25|67.05|29
1696239000000|2023-10-02 09:30:00|68.3|67.1|68.27|67.07|68.35|67.15|68.25|67.05|72
1696239300000|2023-10-02 09:35:00|68.28|67.08|68.31|67.11|68.32|67.12|68.26|67.06|31
1696239600000|2023-10-02 09:40:00|68.32|67.12|68.24|67.04|68.33|67.13|68.24|67.04|66
1696239900000|2023-10-02 09:45:00|68.25|67.05|68.27|67.07|68.33|67.13|68.25|67.05|37
1696240200000|2023-10-02 09:50:00|68.28|67.08|68.28|67.08|68.29|67.09|68.27|67.07|7
1696240500000|2023-10-02 09:55:00|68.29|67.09|68.33|67.13|68.33|67.13|68.28|67.08|8
1696240800000|2023-10-02 10:00:00|68.32|67.12|68.31|67.11|68.33|67.13|68.28|67.08|29
1696241100000|2023-10-02 10:05:00|68.3|67.1|68.31|67.11|68.33|67.13|68.27|67.07|43
1696241400000|2023-10-02 10:10:00|68.32|67.12|68.28|67.08|68.32|67.12|68.26|67.06|48
1696241700000|2023-10-02 10:15:00|68.29|67.09|68.28|67.08|68.29|67.09|68.25|67.05|23
1696242000000|2023-10-02 10:20:00|68.29|67.09|68.33|67.13|68.33|67.13|68.29|67.09|13
1696242300000|2023-10-02 10:25:00|68.32|67.12|68.36|67.16|68.39|67.19|68.32|67.12|36
1696242600000|2023-10-02 10:30:00|68.35|67.15|68.37|67.17|68.4|67.2|68.3|67.1|50
1696242900000|2023-10-02 10:35:00|68.36|67.16|68.37|67.17|68.37|67.17|68.33|67.13|28
1696243200000|2023-10-02 10:40:00|68.38|67.18|68.42|67.22|68.43|67.23|68.37|67.17|8
1696243500000|2023-10-02 10:45:00|68.44|67.24|68.44|67.24|68.47|67.27|68.42|67.22|16
1696243800000|2023-10-02 10:50:00|68.45|67.25|68.38|67.18|68.45|67.25|68.38|67.18|19
1696244100000|2023-10-02 10:55:00|68.39|67.19|68.39|67.19|68.41|67.21|68.37|67.17|21
1696244400000|2023-10-02 11:00:00|68.38|67.18|68.39|67.19|68.51|67.31|68.38|67.18|66
1696244700000|2023-10-02 11:05:00|68.4|67.2|68.31|67.11|68.4|67.2|68.29|67.09|87
1696245000000|2023-10-02 11:10:00|68.32|67.12|68.3|67.1|68.32|67.12|68.27|67.07|44
1696245300000|2023-10-02 11:15:00|68.31|67.11|68.43|67.23|68.43|67.23|68.31|67.11|24
1696245600000|2023-10-02 11:20:00|68.42|67.22|68.48|67.28|68.49|67.29|68.41|67.21|50
1696245900000|2023-10-02 11:25:00|68.49|67.29|68.47|67.27|68.49|67.29|68.43|67.23|57
1696246200000|2023-10-02 11:30:00|68.46|67.26|68.42|67.22|68.48|67.28|68.42|67.22|64
1696246500000|2023-10-02 11:35:00|68.43|67.23|68.35|67.15|68.45|67.25|68.34|67.14|16
1696246800000|2023-10-02 11:40:00|68.34|67.14|68.19|66.99|68.35|67.15|68.17|66.97|100
1696247100000|2023-10-02 11:45:00|68.2|67|68.18|66.98|68.22|67.02|68.09|66.89|140
1696247400000|2023-10-02 11:50:00|68.17|66.97|68.23|67.03|68.24|67.04|68.17|66.97|77
1696247700000|2023-10-02 11:55:00|68.22|67.02|68.19|66.99|68.27|67.07|68.18|66.98|74
1696248000000|2023-10-02 12:00:00|68.2|67|68.14|66.94|68.21|67.01|68.12|66.92|102
1696248300000|2023-10-02 12:05:00|68.13|66.93|68.21|67.01|68.21|67.01|68.08|66.88|62
1696248600000|2023-10-02 12:10:00|68.22|67.02|68.22|67.02|68.24|67.04|68.19|66.99|23
1696248900000|2023-10-02 12:15:00|68.23|67.03|68.14|66.94|68.25|67.05|68.11|66.91|86
1696249200000|2023-10-02 12:20:00|68.13|66.93|68.27|67.07|68.27|67.07|68.13|66.93|93
1696249500000|2023-10-02 12:25:00|68.28|67.08|68.32|67.12|68.32|67.12|68.26|67.06|35
1696249800000|2023-10-02 12:30:00|68.33|67.13|68.32|67.12|68.39|67.19|68.3|67.1|107
1696250100000|2023-10-02 12:35:00|68.31|67.11|68.33|67.13|68.37|67.17|68.29|67.09|92
1696250400000|2023-10-02 12:40:00|68.34|67.14|68.4|67.2|68.41|67.21|68.33|67.13|57
1696250700000|2023-10-02 12:45:00|68.41|67.21|68.39|67.19|68.43|67.23|68.38|67.18|66
1696251000000|2023-10-02 12:50:00|68.4|67.2|68.4|67.2|68.42|67.22|68.38|67.18|27
1696251300000|2023-10-02 12:55:00|68.39|67.19|68.38|67.18|68.41|67.21|68.36|67.16|31
1696251600000|2023-10-02 13:00:00|68.35|67.15|68.28|67.08|68.37|67.17|68.27|67.07|52
1696251900000|2023-10-02 13:05:00|68.29|67.09|68.24|67.04|68.31|67.11|68.22|67.02|16
1696252200000|2023-10-02 13:10:00|68.21|67.01|68.22|67.02|68.22|67.02|68.19|66.99|32
1696252500000|2023-10-02 13:15:00|68.23|67.03|68.23|67.03|68.28|67.08|68.18|66.98|55
1696252800000|2023-10-02 13:20:00|68.22|67.02|68.16|66.96|68.26|67.06|68.15|66.95|84
1696253100000|2023-10-02 13:25:00|68.17|66.97|68.11|66.91|68.19|66.99|68.11|66.91|76
1696253400000|2023-10-02 13:30:00|68.12|66.92|68.15|66.95|68.15|66.95|67.98|66.78|80
1696253700000|2023-10-02 13:35:00|68.16|66.96|68.2|67|68.28|67.08|68.15|66.95|127
1696254000000|2023-10-02 13:40:00|68.21|67.01|68.18|66.98|68.25|67.05|68.08|66.88|96
1696254300000|2023-10-02 13:45:00|68.19|66.99|68.16|66.96|68.22|67.02|68.08|66.88|109
1696254600000|2023-10-02 13:50:00|68.17|66.97|68.06|66.86|68.2|67|68.01|66.81|159
1696254900000|2023-10-02 13:55:00|68.08|66.88|68.28|67.08|68.28|67.08|68.06|66.86|107
1696255200000|2023-10-02 14:00:00|68.29|67.09|67.91|66.71|68.33|67.13|67.91|66.71|294
1696255500000|2023-10-02 14:05:00|67.9|66.7|67.76|66.56|67.99|66.79|67.71|66.51|300
1696255800000|2023-10-02 14:10:00|67.77|66.57|67.7|66.5|67.9|66.7|67.69|66.49|365
1696256100000|2023-10-02 14:15:00|67.71|66.51|67.64|66.44|67.82|66.62|67.59|66.39|349
1696256400000|2023-10-02 14:20:00|67.62|66.42|67.93|66.73|67.93|66.73|67.62|66.42|230
1696256700000|2023-10-02 14:25:00|67.92|66.72|67.82|66.62|67.94|66.74|67.78|66.58|205
1696257000000|2023-10-02 14:30:00|67.85|66.65|68.02|66.82|68.02|66.82|67.78|66.58|223
1696257300000|2023-10-02 14:35:00|68.01|66.81|67.93|66.73|68.02|66.82|67.9|66.7|192
1696257600000|2023-10-02 14:40:00|67.94|66.74|67.95|66.75|68.04|66.84|67.93|66.73|137
1696257900000|2023-10-02 14:45:00|67.96|66.76|67.81|66.61|68|66.8|67.79|66.59|143
1696258200000|2023-10-02 14:50:00|67.79|66.59|68.06|66.86|68.06|66.86|67.78|66.58|115
1696258500000|2023-10-02 14:55:00|68.07|66.87|68.04|66.84|68.08|66.88|67.97|66.77|121
1696258800000|2023-10-02 15:00:00|68.05|66.85|68.13|66.93|68.18|66.98|68.03|66.83|99
1696259100000|2023-10-02 15:05:00|68.12|66.92|67.93|66.73|68.12|66.92|67.93|66.73|57
1696259400000|2023-10-02 15:10:00|67.94|66.74|67.99|66.79|68.06|66.86|67.93|66.73|70
1696259700000|2023-10-02 15:15:00|68|66.8|67.92|66.72|68.05|66.85|67.84|66.64|234
1696260000000|2023-10-02 15:20:00|67.93|66.73|68.05|66.85|68.1|66.9|67.92|66.72|179
1696260300000|2023-10-02 15:25:00|68.06|66.86|68.04|66.84|68.07|66.87|67.94|66.74|158
1696260600000|2023-10-02 15:30:00|68.05|66.85|67.91|66.71|68.06|66.86|67.9|66.7|148
1696260900000|2023-10-02 15:35:00|67.92|66.72|67.88|66.68|67.94|66.74|67.84|66.64|194
1696261200000|2023-10-02 15:40:00|67.87|66.67|67.81|66.61|67.89|66.69|67.76|66.56|166
1696261500000|2023-10-02 15:45:00|67.8|66.6|67.47|66.27|67.81|66.61|67.42|66.22|276
1696261800000|2023-10-02 15:50:00|67.45|66.25|67.41|66.21|67.5|66.3|67.07|65.87|394
1696262100000|2023-10-02 15:55:00|67.4|66.2|67.3|66.1|67.41|66.21|67.15|65.95|413
1696262400000|2023-10-02 16:00:00|67.29|66.09|67.13|65.93|67.37|66.17|67.03|65.83|236
1696262700000|2023-10-02 16:05:00|67.12|65.92|67.25|66.05|67.32|66.12|66.94|65.74|255
1696263000000|2023-10-02 16:10:00|67.24|66.04|67.4|66.2|67.41|66.21|67.14|65.94|238
1696263300000|2023-10-02 16:15:00|67.39|66.19|67.49|66.29|67.49|66.29|67.27|66.07|178
1696263600000|2023-10-02 16:20:00|67.48|66.28|67.54|66.34|67.54|66.34|67.46|66.26|125
1696263900000|2023-10-02 16:25:00|67.53|66.33|67.55|66.35|67.56|66.36|67.45|66.25|94
1696264200000|2023-10-02 16:30:00|67.54|66.34|67.48|66.28|67.54|66.34|67.46|66.26|81
1696264500000|2023-10-02 16:35:00|67.47|66.27|67.43|66.23|67.51|66.31|67.38|66.18|46
1696264800000|2023-10-02 16:40:00|67.42|66.22|67.45|66.25|67.47|66.27|67.35|66.15|67
1696265100000|2023-10-02 16:45:00|67.46|66.26|67.4|66.2|67.58|66.38|67.4|66.2|64
1696265400000|2023-10-02 16:50:00|67.39|66.19|67.4|66.2|67.43|66.23|67.36|66.16|90
1696265700000|2023-10-02 16:55:00|67.41|66.21|67.42|66.22|67.43|66.23|67.32|66.12|85
1696266000000|2023-10-02 17:00:00|67.41|66.21|67.31|66.11|67.46|66.26|67.31|66.11|65
1696266300000|2023-10-02 17:05:00|67.32|66.12|67.35|66.15|67.39|66.19|67.23|66.03|116
1696266600000|2023-10-02 17:10:00|67.36|66.16|67.35|66.15|67.36|66.16|67.25|66.05|46
1696266900000|2023-10-02 17:15:00|67.35|66.15|67.46|66.26|67.46|66.26|67.33|66.13|62
1696267200000|2023-10-02 17:20:00|67.45|66.25|67.42|66.22|67.45|66.25|67.39|66.19|36
1696267500000|2023-10-02 17:25:00|67.43|66.23|67.51|66.31|67.53|66.33|67.43|66.23|47
1696267800000|2023-10-02 17:30:00|67.5|66.3|67.54|66.34|67.6|66.4|67.5|66.3|43
1696268100000|2023-10-02 17:35:00|67.53|66.33|67.51|66.31|67.56|66.36|67.51|66.31|30
1696268400000|2023-10-02 17:40:00|67.52|66.32|67.62|66.42|67.62|66.42|67.51|66.31|17
1696268700000|2023-10-02 17:45:00|67.61|66.41|67.64|66.44|67.68|66.48|67.6|66.4|42
1696269000000|2023-10-02 17:50:00|67.65|66.45|67.68|66.48|67.69|66.49|67.65|66.45|24
1696269300000|2023-10-02 17:55:00|67.69|66.49|67.72|66.52|67.73|66.53|67.67|66.47|42
1696269600000|2023-10-02 18:00:00|67.71|66.51|67.7|66.5|67.76|66.56|67.68|66.48|29
1696269900000|2023-10-02 18:05:00|67.69|66.49|67.58|66.38|67.71|66.51|67.56|66.36|77
1696270200000|2023-10-02 18:10:00|67.59|66.39|67.72|66.52|67.72|66.52|67.58|66.38|50
1696270500000|2023-10-02 18:15:00|67.71|66.51|67.58|66.38|67.71|66.51|67.58|66.38|36
1696270800000|2023-10-02 18:20:00|67.59|66.39|67.51|66.31|67.59|66.39|67.51|66.31|33
1696271100000|2023-10-02 18:25:00|67.52|66.32|67.5|66.3|67.55|66.35|67.48|66.28|50
1696271400000|2023-10-02 18:30:00|67.51|66.31|67.54|66.34|67.54|66.34|67.49|66.29|36
1696271700000|2023-10-02 18:35:00|67.53|66.33|66.08|64.88|67.54|66.34|65.79|64.59|202
1696272000000|2023-10-02 18:40:00|66.07|64.87|66.29|65.09|66.48|65.28|66.05|64.85|527
1696272300000|2023-10-02 18:45:00|66.3|65.1|66.63|65.43|66.65|65.45|66.18|64.98|448
1696272600000|2023-10-02 18:50:00|66.64|65.44|66.5|65.3|66.68|65.48|66.47|65.27|274
1696272900000|2023-10-02 18:55:00|66.51|65.31|66.2|65|66.51|65.31|66.2|65|158
1696273200000|2023-10-02 19:00:00|66.19|64.99|65.99|64.79|66.2|65|65.83|64.63|285
1696273500000|2023-10-02 19:05:00|66|64.8|66.14|64.94|66.31|65.11|65.82|64.62|243
1696273800000|2023-10-02 19:10:00|66.15|64.95|66.27|65.07|66.33|65.13|66.14|64.94|169
1696274100000|2023-10-02 19:15:00|66.26|65.06|66.36|65.16|66.36|65.16|66.2|65|141
1696274400000|2023-10-02 19:20:00|66.35|65.15|66.39|65.19|66.39|65.19|66.32|65.12|100
1696274700000|2023-10-02 19:25:00|66.38|65.18|66.35|65.15|66.41|65.21|66.31|65.11|94
1696275000000|2023-10-02 19:30:00|66.36|65.16|66.34|65.14|66.42|65.22|66.34|65.14|67
1696275300000|2023-10-02 19:35:00|66.35|65.15|66.47|65.27|66.49|65.29|66.34|65.14|76
1696275600000|2023-10-02 19:40:00|66.48|65.28|66.5|65.3|66.51|65.31|66.47|65.27|31
1696275900000|2023-10-02 19:45:00|66.51|65.31|66.59|65.39|66.59|65.39|66.5|65.3|27
1696276200000|2023-10-02 19:50:00|66.6|65.4|66.8|65.6|66.82|65.62|66.6|65.4|116
1696276500000|2023-10-02 19:55:00|66.81|65.61|66.85|65.65|66.88|65.68|66.8|65.6|83
1696276800000|2023-10-02 20:00:00|66.84|65.64|66.69|65.49|66.84|65.64|66.66|65.46|118
1696277100000|2023-10-02 20:05:00|66.68|65.48|66.64|65.44|66.7|65.5|66.64|65.44|55
1696277400000|2023-10-02 20:10:00|66.65|65.45|66.62|65.42|66.65|65.45|66.58|65.38|70
1696277700000|2023-10-02 20:15:00|66.63|65.43|66.62|65.42|66.63|65.43|66.61|65.41|22
1696278000000|2023-10-02 20:20:00|66.63|65.43|66.54|65.34|66.63|65.43|66.52|65.32|58
1696278300000|2023-10-02 20:25:00|66.55|65.35|66.62|65.42|66.71|65.51|66.55|65.35|70
1696278600000|2023-10-02 20:30:00|66.61|65.41|66.61|65.41|66.64|65.44|66.55|65.35|55
1696278900000|2023-10-02 20:35:00|66.62|65.42|66.61|65.41|66.65|65.45|66.6|65.4|42
1696279200000|2023-10-02 20:40:00|66.62|65.42|66.63|65.43|66.66|65.46|66.61|65.41|44
1696279500000|2023-10-02 20:45:00|66.62|65.42|66.66|65.46|66.67|65.47|66.58|65.38|18
1696279800000|2023-10-02 20:50:00|66.67|65.47|66.66|65.46|66.69|65.49|66.66|65.46|22
1696280100000|2023-10-02 20:55:00|66.65|65.45|66.57|65.37|66.66|65.46|66.56|65.36|15
1696280400000|2023-10-02 21:00:00|66.58|65.38|66.63|65.43|66.64|65.44|66.55|65.35|28
1696280700000|2023-10-02 21:05:00|66.62|65.42|66.6|65.4|66.63|65.43|66.56|65.36|27
1696281000000|2023-10-02 21:10:00|66.59|65.39|66.47|65.27|66.59|65.39|66.44|65.24|78
1696281300000|2023-10-02 21:15:00|66.46|65.26|66.58|65.38|66.59|65.39|66.46|65.26|46
1696281600000|2023-10-02 21:20:00|66.59|65.39|66.65|65.45|66.66|65.46|66.58|65.38|20
1696281900000|2023-10-02 21:25:00|66.64|65.44|66.65|65.45|66.66|65.46|66.63|65.43|5
1696282200000|2023-10-02 21:30:00|66.64|65.44|66.4|65.2|66.64|65.44|66.36|65.16|49
1696282500000|2023-10-02 21:35:00|66.41|65.21|66.41|65.21|66.46|65.26|66.41|65.21|25
1696282800000|2023-10-02 21:40:00|66.4|65.2|66.12|64.92|66.4|65.2|66.01|64.81|124
1696283100000|2023-10-02 21:45:00|66.13|64.93|66.11|64.91|66.13|64.93|65.89|64.69|155
1696283400000|2023-10-02 21:50:00|66.12|64.92|65.91|64.71|66.17|64.97|65.91|64.71|135
1696283700000|2023-10-02 21:55:00|65.9|64.7|66.22|65.02|66.3|65.1|65.88|64.68|138
1696284000000|2023-10-02 22:00:00|66.23|65.03|66.21|65.01|66.25|65.05|66.13|64.93|191
1696284300000|2023-10-02 22:05:00|66.2|65|66.02|64.82|66.2|65|65.95|64.75|103
1696284600000|2023-10-02 22:10:00|66.03|64.83|66.19|64.99|66.25|65.05|66.01|64.81|65
1696284900000|2023-10-02 22:15:00|66.18|64.98|66.19|64.99|66.22|65.02|66.04|64.84|90
1696285200000|2023-10-02 22:20:00|66.2|65|66.23|65.03|66.24|65.04|66.03|64.83|108
1696285500000|2023-10-02 22:25:00|66.24|65.04|66.24|65.04|66.25|65.05|66.19|64.99|46
1696285800000|2023-10-02 22:30:00|66.24|65.04|66.28|65.08|66.31|65.11|66.2|65|95
1696286100000|2023-10-02 22:35:00|66.27|65.07|66.34|65.14|66.34|65.14|66.25|65.05|32
1696286400000|2023-10-02 22:40:00|66.33|65.13|66.31|65.11|66.33|65.13|66.25|65.05|32
1696286700000|2023-10-02 22:45:00|66.3|65.1|66.22|65.02|66.3|65.1|66.2|65|32
1696287000000|2023-10-02 22:50:00|66.23|65.03|66.34|65.14|66.34|65.14|66.23|65.03|35
1696287300000|2023-10-02 22:55:00|66.33|65.13|66.37|65.17|66.37|65.17|66.31|65.11|19
1696287600000|2023-10-02 23:00:00|66.39|65.19|66.42|65.22|66.42|65.22|66.32|65.12|38
1696287900000|2023-10-02 23:05:00|66.41|65.21|66.42|65.22|66.47|65.27|66.39|65.19|49
1696288200000|2023-10-02 23:10:00|66.43|65.23|66.35|65.15|66.43|65.23|66.33|65.13|65
1696288500000|2023-10-02 23:15:00|66.35|65.15|66.42|65.22|66.45|65.25|66.35|65.15|24
1696288800000|2023-10-02 23:20:00|66.41|65.21|66.46|65.26|66.47|65.27|66.38|65.18|22
1696289100000|2023-10-02 23:25:00|66.47|65.27|66.47|65.27|66.52|65.32|66.45|65.25|16
1696289400000|2023-10-02 23:30:00|66.49|65.29|66.53|65.33|66.53|65.33|66.49|65.29|29
1696289700000|2023-10-02 23:35:00|66.52|65.32|66.59|65.39|66.6|65.4|66.5|65.3|42
1696290000000|2023-10-02 23:40:00|66.6|65.4|66.57|65.37|66.62|65.42|66.56|65.36|33
1696290300000|2023-10-02 23:45:00|66.56|65.36|66.69|65.49|66.69|65.49|66.56|65.36|38
1696290600000|2023-10-02 23:50:00|66.68|65.48|66.7|65.5|66.7|65.5|66.67|65.47|9
1696290900000|2023-10-02 23:55:00|66.69|65.49|66.59|65.39|66.69|65.49|66.57|65.37|81
1696291200000|2023-10-03 00:00:00|66.58|65.38|66.66|65.46|66.73|65.53|66.58|65.38|70
1696291500000|2023-10-03 00:05:00|66.67|65.47|66.74|65.54|66.77|65.57|66.63|65.43|65
1696291800000|2023-10-03 00:10:00|66.75|65.55|66.71|65.51|66.77|65.57|66.69|65.49|19
1696292100000|2023-10-03 00:15:00|66.73|65.53|66.77|65.57|66.78|65.58|66.65|65.45|46
1696292400000|2023-10-03 00:20:00|66.76|65.56|66.77|65.57|66.8|65.6|66.73|65.53|31
1696292700000|2023-10-03 00:25:00|66.76|65.56|66.86|65.66|66.87|65.67|66.76|65.56|26
1696293000000|2023-10-03 00:30:00|66.86|65.66|66.94|65.74|66.96|65.76|66.83|65.63|24
1696293300000|2023-10-03 00:35:00|66.93|65.73|66.93|65.73|66.95|65.75|66.74|65.54|90
1696293600000|2023-10-03 00:40:00|66.92|65.72|66.88|65.68|66.92|65.72|66.85|65.65|42
1696293900000|2023-10-03 00:45:00|66.9|65.7|66.84|65.64|66.95|65.75|66.76|65.56|95
1696294200000|2023-10-03 00:50:00|66.85|65.65|66.88|65.68|66.89|65.69|66.78|65.58|73
1696294500000|2023-10-03 00:55:00|66.89|65.69|66.82|65.62|66.89|65.69|66.75|65.55|95
1696294800000|2023-10-03 01:00:00|66.81|65.61|66.77|65.57|66.84|65.64|66.75|65.55|78
1696295100000|2023-10-03 01:05:00|66.79|65.59|66.67|65.47|66.81|65.61|66.67|65.47|41
1696295400000|2023-10-03 01:10:00|66.66|65.46|66.79|65.59|66.8|65.6|66.63|65.43|100
1696295700000|2023-10-03 01:15:00|66.78|65.58|66.75|65.55|66.79|65.59|66.73|65.53|32
1696296000000|2023-10-03 01:20:00|66.76|65.56|66.81|65.61|66.81|65.61|66.73|65.53|46
1696296300000|2023-10-03 01:25:00|66.8|65.6|66.87|65.67|66.88|65.68|66.8|65.6|22
1696296600000|2023-10-03 01:30:00|66.86|65.66|66.9|65.7|66.92|65.72|66.83|65.63|28
1696296900000|2023-10-03 01:35:00|66.91|65.71|66.95|65.75|66.96|65.76|66.88|65.68|42
1696297200000|2023-10-03 01:40:00|66.94|65.74|66.97|65.77|66.99|65.79|66.93|65.73|30
1696297500000|2023-10-03 01:45:00|66.98|65.78|66.99|65.79|67|65.8|66.96|65.76|20
1696297800000|2023-10-03 01:50:00|66.98|65.78|66.93|65.73|66.98|65.78|66.9|65.7|24
1696298100000|2023-10-03 01:55:00|66.94|65.74|66.98|65.78|67.02|65.82|66.94|65.74|44
1696298400000|2023-10-03 02:00:00|66.98|65.78|66.96|65.76|66.99|65.79|66.93|65.73|27
1696298700000|2023-10-03 02:05:00|66.95|65.75|66.93|65.73|66.96|65.76|66.92|65.72|23
1696299000000|2023-10-03 02:10:00|66.94|65.74|66.99|65.79|67.01|65.81|66.94|65.74|22
1696299300000|2023-10-03 02:15:00|66.98|65.78|66.93|65.73|66.98|65.78|66.92|65.72|42
1696299600000|2023-10-03 02:20:00|66.92|65.72|66.85|65.65|66.92|65.72|66.85|65.65|14
1696299900000|2023-10-03 02:25:00|66.86|65.66|66.87|65.67|66.87|65.67|66.84|65.64|18
1696300200000|2023-10-03 02:30:00|66.86|65.66|66.85|65.65|66.86|65.66|66.82|65.62|26
1696300500000|2023-10-03 02:35:00|66.84|65.64|66.86|65.66|66.86|65.66|66.84|65.64|11
1696300800000|2023-10-03 02:40:00|66.87|65.67|66.89|65.69|66.92|65.72|66.86|65.66|30
1696301100000|2023-10-03 02:45:00|66.9|65.7|66.93|65.73|66.93|65.73|66.88|65.68|24
1696301400000|2023-10-03 02:50:00|66.94|65.74|66.92|65.72|66.96|65.76|66.92|65.72|15
1696301700000|2023-10-03 02:55:00|66.91|65.71|66.91|65.71|66.91|65.71|66.89|65.69|13
1696302000000|2023-10-03 03:00:00|66.92|65.72|66.83|65.63|66.92|65.72|66.8|65.6|47
1696302300000|2023-10-03 03:05:00|66.82|65.62|66.86|65.66|66.87|65.67|66.8|65.6|25
1696302600000|2023-10-03 03:10:00|66.85|65.65|66.86|65.66|66.86|65.66|66.82|65.62|15
1696302900000|2023-10-03 03:15:00|66.84|65.64|66.83|65.63|66.84|65.64|66.83|65.63|2
1696303200000|2023-10-03 03:20:00|66.82|65.62|66.73|65.53|66.82|65.62|66.73|65.53|10
1696303500000|2023-10-03 03:25:00|66.72|65.52|66.74|65.54|66.74|65.54|66.68|65.48|29
1696303800000|2023-10-03 03:30:00|66.73|65.53|66.84|65.64|66.85|65.65|66.72|65.52|30
1696304100000|2023-10-03 03:35:00|66.83|65.63|66.85|65.65|66.85|65.65|66.76|65.56|27
1696304400000|2023-10-03 03:40:00|66.86|65.66|66.86|65.66|66.87|65.67|66.83|65.63|26
1696304700000|2023-10-03 03:45:00|66.85|65.65|66.75|65.55|66.85|65.65|66.75|65.55|28
1696305000000|2023-10-03 03:50:00|66.73|65.53|66.72|65.52|66.74|65.54|66.72|65.52|12
1696305300000|2023-10-03 03:55:00|66.73|65.53|66.79|65.59|66.8|65.6|66.73|65.53|9
1696305600000|2023-10-03 04:00:00|66.78|65.58|66.75|65.55|66.8|65.6|66.75|65.55|19
1696305900000|2023-10-03 04:05:00|66.74|65.54|66.71|65.51|66.74|65.54|66.71|65.51|6
1696306200000|2023-10-03 04:10:00|66.69|65.49|66.68|65.48|66.7|65.5|66.63|65.43|28
1696306500000|2023-10-03 04:15:00|66.69|65.49|66.72|65.52|66.74|65.54|66.67|65.47|28
1696306800000|2023-10-03 04:20:00|66.71|65.51|66.64|65.44|66.71|65.51|66.64|65.44|24
1696307100000|2023-10-03 04:25:00|66.63|65.43|66.6|65.4|66.63|65.43|66.59|65.39|12
1696307400000|2023-10-03 04:30:00|66.59|65.39|66.66|65.46|66.66|65.46|66.59|65.39|15
1696307700000|2023-10-03 04:35:00|66.67|65.47|66.74|65.54|66.74|65.54|66.67|65.47|20
1696308000000|2023-10-03 04:40:00|66.75|65.55|66.75|65.55|66.79|65.59|66.75|65.55|15
1696308300000|2023-10-03 04:45:00|66.74|65.54|66.74|65.54|66.74|65.54|66.71|65.51|13
1696308600000|2023-10-03 04:50:00|66.75|65.55|66.83|65.63|66.83|65.63|66.75|65.55|9
1696308900000|2023-10-03 04:55:00|66.84|65.64|66.89|65.69|66.91|65.71|66.83|65.63|38
1696309200000|2023-10-03 05:00:00|66.9|65.7|66.92|65.72|66.94|65.74|66.88|65.68|19
1696309500000|2023-10-03 05:05:00|66.91|65.71|66.84|65.64|66.92|65.72|66.84|65.64|21
1696309800000|2023-10-03 05:10:00|66.83|65.63|66.81|65.61|66.87|65.67|66.81|65.61|18
1696310100000|2023-10-03 05:15:00|66.82|65.62|66.76|65.56|66.86|65.66|66.76|65.56|36
1696310400000|2023-10-03 05:20:00|66.75|65.55|66.79|65.59|66.8|65.6|66.74|65.54|10
1696310700000|2023-10-03 05:25:00|66.78|65.58|66.71|65.51|66.78|65.58|66.71|65.51|10
1696311000000|2023-10-03 05:30:00|66.72|65.52|66.78|65.58|66.78|65.58|66.71|65.51|13
1696311300000|2023-10-03 05:35:00|66.79|65.59|66.83|65.63|66.85|65.65|66.79|65.59|13
1696311600000|2023-10-03 05:40:00|66.84|65.64|66.91|65.71|66.93|65.73|66.84|65.64|82
1696311900000|2023-10-03 05:45:00|66.92|65.72|66.87|65.67|66.94|65.74|66.87|65.67|30
1696312200000|2023-10-03 05:50:00|66.86|65.66|66.82|65.62|66.88|65.68|66.81|65.61|19
1696312500000|2023-10-03 05:55:00|66.81|65.61|66.75|65.55|66.81|65.61|66.74|65.54|23
1696312800000|2023-10-03 06:00:00|66.76|65.56|66.72|65.52|66.8|65.6|66.72|65.52|26
1696313100000|2023-10-03 06:05:00|66.73|65.53|66.83|65.63|66.83|65.63|66.73|65.53|25
1696313400000|2023-10-03 06:10:00|66.84|65.64|66.86|65.66|66.87|65.67|66.83|65.63|15
1696313700000|2023-10-03 06:15:00|66.87|65.67|66.85|65.65|66.88|65.68|66.85|65.65|19
1696314000000|2023-10-03 06:20:00|66.84|65.64|66.9|65.7|66.9|65.7|66.81|65.61|15
1696314300000|2023-10-03 06:25:00|66.91|65.71|67.02|65.82|67.03|65.83|66.91|65.71|32
1696314600000|2023-10-03 06:30:00|67.03|65.83|67.1|65.9|67.13|65.93|67.02|65.82|76
1696314900000|2023-10-03 06:35:00|67.11|65.91|67.32|66.12|67.32|66.12|67.11|65.91|135
1696315200000|2023-10-03 06:40:00|67.33|66.13|67.5|66.3|67.5|66.3|67.26|66.06|144
1696315500000|2023-10-03 06:45:00|67.49|66.29|67.42|66.22|67.5|66.3|67.4|66.2|58
1696315800000|2023-10-03 06:50:00|67.46|66.26|67.39|66.19|67.49|66.29|67.39|66.19|28
1696316100000|2023-10-03 06:55:00|67.38|66.18|67.22|66.02|67.43|66.23|67.17|65.97|60
1696316400000|2023-10-03 07:00:00|67.23|66.03|67.26|66.06|67.3|66.1|67.23|66.03|45
1696316700000|2023-10-03 07:05:00|67.27|66.07|67.23|66.03|67.32|66.12|67.22|66.02|41
1696317000000|2023-10-03 07:10:00|67.22|66.02|67.2|66|67.27|66.07|67.2|66|17
1696317300000|2023-10-03 07:15:00|67.19|65.99|67.11|65.91|67.2|66|67.09|65.89|22
1696317600000|2023-10-03 07:20:00|67.1|65.9|67.07|65.87|67.14|65.94|67.05|65.85|36
1696317900000|2023-10-03 07:25:00|67.08|65.88|67.07|65.87|67.12|65.92|67.07|65.87|28
1696318200000|2023-10-03 07:30:00|67.06|65.86|66.93|65.73|67.06|65.86|66.92|65.72|83
1696318500000|2023-10-03 07:35:00|66.94|65.74|66.96|65.76|66.97|65.77|66.89|65.69|80
1696318800000|2023-10-03 07:40:00|66.97|65.77|66.95|65.75|66.99|65.79|66.94|65.74|24
1696319100000|2023-10-03 07:45:00|66.96|65.76|66.97|65.77|67.02|65.82|66.96|65.76|22
1696319400000|2023-10-03 07:50:00|66.98|65.78|66.92|65.72|67.02|65.82|66.92|65.72|37
1696319700000|2023-10-03 07:55:00|66.91|65.71|66.91|65.71|66.93|65.73|66.89|65.69|21
1696320000000|2023-10-03 08:00:00|66.9|65.7|66.92|65.72|66.92|65.72|66.86|65.66|36
1696320300000|2023-10-03 08:05:00|66.91|65.71|66.96|65.76|66.96|65.76|66.91|65.71|10
1696320600000|2023-10-03 08:10:00|66.95|65.75|66.94|65.74|66.96|65.76|66.92|65.72|16
1696320900000|2023-10-03 08:15:00|66.95|65.75|67.03|65.83|67.06|65.86|66.95|65.75|20
1696321200000|2023-10-03 08:20:00|67.02|65.82|67.03|65.83|67.06|65.86|67.02|65.82|37
1696321500000|2023-10-03 08:25:00|67.04|65.84|67.08|65.88|67.08|65.88|67.03|65.83|23
1696321800000|2023-10-03 08:30:00|67.09|65.89|67.08|65.88|67.15|65.95|67.07|65.87|18
1696322100000|2023-10-03 08:35:00|67.09|65.89|67.15|65.95|67.15|65.95|67.05|65.85|38
1696322400000|2023-10-03 08:40:00|67.14|65.94|67.1|65.9|67.15|65.95|67.1|65.9|9
1696322700000|2023-10-03 08:45:00|67.11|65.91|67.09|65.89|67.13|65.93|67.04|65.84|16
1696323000000|2023-10-03 08:50:00|67.07|65.87|67.03|65.83|67.08|65.88|67.01|65.81|27
1696323300000|2023-10-03 08:55:00|67.04|65.84|66.94|65.74|67.04|65.84|66.93|65.73|32
1696323600000|2023-10-03 09:00:00|66.95|65.75|66.97|65.77|67|65.8|66.92|65.72|35
1696323900000|2023-10-03 09:05:00|66.95|65.75|66.95|65.75|66.95|65.75|66.93|65.73|15
1696324200000|2023-10-03 09:10:00|66.96|65.76|66.91|65.71|66.96|65.76|66.9|65.7|26
1696324500000|2023-10-03 09:15:00|66.9|65.7|66.92|65.72|66.92|65.72|66.82|65.62|43
1696324800000|2023-10-03 09:20:00|66.91|65.71|66.82|65.62|66.91|65.71|66.8|65.6|50
1696325100000|2023-10-03 09:25:00|66.81|65.61|66.77|65.57|66.83|65.63|66.76|65.56|86
1696325400000|2023-10-03 09:30:00|66.76|65.56|66.73|65.53|66.83|65.63|66.73|65.53|39
1696325700000|2023-10-03 09:35:00|66.74|65.54|66.79|65.59|66.84|65.64|66.74|65.54|54
1696326000000|2023-10-03 09:40:00|66.78|65.58|66.7|65.5|66.79|65.59|66.69|65.49|36
1696326300000|2023-10-03 09:45:00|66.69|65.49|66.71|65.51|66.71|65.51|66.67|65.47|32
1696326600000|2023-10-03 09:50:00|66.7|65.5|66.69|65.49|66.71|65.51|66.67|65.47|22
1696326900000|2023-10-03 09:55:00|66.68|65.48|66.56|65.36|66.68|65.48|66.54|65.34|51
1696327200000|2023-10-03 10:00:00|66.57|65.37|66.65|65.45|66.65|65.45|66.57|65.37|43
1696327500000|2023-10-03 10:05:00|66.64|65.44|66.59|65.39|66.65|65.45|66.59|65.39|44
1696327800000|2023-10-03 10:10:00|66.58|65.38|66.44|65.24|66.58|65.38|66.42|65.22|36
1696328100000|2023-10-03 10:15:00|66.43|65.23|66.44|65.24|66.5|65.3|66.43|65.23|39
1696328400000|2023-10-03 10:20:00|66.43|65.23|66.35|65.15|66.43|65.23|66.33|65.13|50
1696328700000|2023-10-03 10:25:00|66.36|65.16|66.43|65.23|66.43|65.23|66.33|65.13|42
1696329000000|2023-10-03 10:30:00|66.42|65.22|66.49|65.29|66.49|65.29|66.4|65.2|31
1696329300000|2023-10-03 10:35:00|66.48|65.28|66.52|65.32|66.54|65.34|66.47|65.27|24
1696329600000|2023-10-03 10:40:00|66.53|65.33|66.51|65.31|66.53|65.33|66.44|65.24|28
1696329900000|2023-10-03 10:45:00|66.52|65.32|66.41|65.21|66.55|65.35|66.41|65.21|43
1696330200000|2023-10-03 10:50:00|66.4|65.2|66.53|65.33|66.55|65.35|66.4|65.2|28
1696330500000|2023-10-03 10:55:00|66.54|65.34|66.56|65.36|66.57|65.37|66.53|65.33|18
1696330800000|2023-10-03 11:00:00|66.57|65.37|66.42|65.22|66.57|65.37|66.42|65.22|16
1696331100000|2023-10-03 11:05:00|66.41|65.21|66.4|65.2|66.46|65.26|66.4|65.2|18
1696331400000|2023-10-03 11:10:00|66.41|65.21|66.28|65.08|66.44|65.24|66.27|65.07|52
1696331700000|2023-10-03 11:15:00|66.27|65.07|66.33|65.13|66.35|65.15|66.26|65.06|62
1696332000000|2023-10-03 11:20:00|66.34|65.14|66.27|65.07|66.34|65.14|66.25|65.05|58
1696332300000|2023-10-03 11:25:00|66.28|65.08|66.26|65.06|66.29|65.09|66.24|65.04|82
1696332600000|2023-10-03 11:30:00|66.27|65.07|66.33|65.13|66.34|65.14|66.2|65|66
1696332900000|2023-10-03 11:35:00|66.32|65.12|66.29|65.09|66.33|65.13|66.21|65.01|58
1696333200000|2023-10-03 11:40:00|66.3|65.1|66.35|65.15|66.38|65.18|66.3|65.1|64
1696333500000|2023-10-03 11:45:00|66.36|65.16|66.36|65.16|66.4|65.2|66.34|65.14|33
1696333800000|2023-10-03 11:50:00|66.35|65.15|66.37|65.17|66.37|65.17|66.31|65.11|40
1696334100000|2023-10-03 11:55:00|66.38|65.18|66.37|65.17|66.41|65.21|66.35|65.15|32
1696334400000|2023-10-03 12:00:00|66.38|65.18|66.23|65.03|66.38|65.18|66.23|65.03|34
1696334700000|2023-10-03 12:05:00|66.24|65.04|66.2|65|66.25|65.05|66.13|64.93|96
1696335000000|2023-10-03 12:10:00|66.19|64.99|66.09|64.89|66.23|65.03|66.09|64.89|61
1696335300000|2023-10-03 12:15:00|66.07|64.87|66.06|64.86|66.09|64.89|65.94|64.74|162
1696335600000|2023-10-03 12:20:00|66.07|64.87|66.19|64.99|66.19|64.99|66.06|64.86|68
1696335900000|2023-10-03 12:25:00|66.2|65|66.22|65.02|66.26|65.06|66.19|64.99|56
1696336200000|2023-10-03 12:30:00|66.21|65.01|66.34|65.14|66.34|65.14|66.21|65.01|28
1696336500000|2023-10-03 12:35:00|66.33|65.13|66.27|65.07|66.33|65.13|66.21|65.01|45
1696336800000|2023-10-03 12:40:00|66.26|65.06|66.2|65|66.27|65.07|66.19|64.99|35
1696337100000|2023-10-03 12:45:00|66.21|65.01|66.33|65.13|66.33|65.13|66.21|65.01|33
1696337400000|2023-10-03 12:50:00|66.32|65.12|66.32|65.12|66.32|65.12|66.28|65.08|45
1696337700000|2023-10-03 12:55:00|66.31|65.11|66.3|65.1|66.32|65.12|66.26|65.06|24
1696338000000|2023-10-03 13:00:00|66.31|65.11|66.3|65.1|66.33|65.13|66.19|64.99|49
1696338300000|2023-10-03 13:05:00|66.29|65.09|66.32|65.12|66.37|65.17|66.27|65.07|23
1696338600000|2023-10-03 13:10:00|66.31|65.11|66.4|65.2|66.44|65.24|66.31|65.11|45
1696338900000|2023-10-03 13:15:00|66.39|65.19|66.43|65.23|66.47|65.27|66.39|65.19|26
1696339200000|2023-10-03 13:20:00|66.44|65.24|66.54|65.34|66.64|65.44|66.42|65.22|83
1696339500000|2023-10-03 13:25:00|66.55|65.35|66.6|65.4|66.6|65.4|66.5|65.3|35
1696339800000|2023-10-03 13:30:00|66.59|65.39|66.54|65.34|66.59|65.39|66.44|65.24|42
1696340100000|2023-10-03 13:35:00|66.53|65.33|66.56|65.36|66.6|65.4|66.47|65.27|34
1696340400000|2023-10-03 13:40:00|66.55|65.35|66.61|65.41|66.61|65.41|66.53|65.33|37
1696340700000|2023-10-03 13:45:00|66.62|65.42|66.53|65.33|66.62|65.42|66.48|65.28|79
1696341000000|2023-10-03 13:50:00|66.54|65.34|66.48|65.28|66.54|65.34|66.47|65.27|40
1696341300000|2023-10-03 13:55:00|66.49|65.29|66.46|65.26|66.5|65.3|66.42|65.22|21
1696341600000|2023-10-03 14:00:00|66.45|65.25|66.16|64.96|66.45|65.25|66.11|64.91|190
1696341900000|2023-10-03 14:05:00|66.17|64.97|66.21|65.01|66.25|65.05|66.13|64.93|161
1696342200000|2023-10-03 14:10:00|66.22|65.02|66.28|65.08|66.33|65.13|66.22|65.02|90
1696342500000|2023-10-03 14:15:00|66.27|65.07|66.05|64.85|66.3|65.1|66.05|64.85|117
1696342800000|2023-10-03 14:20:00|66.06|64.86|66.14|64.94|66.22|65.02|66.04|64.84|97
1696343100000|2023-10-03 14:25:00|66.13|64.93|66.09|64.89|66.18|64.98|66.03|64.83|116
1696343400000|2023-10-03 14:30:00|66.08|64.88|66.23|65.03|66.23|65.03|65.99|64.79|189
1696343700000|2023-10-03 14:35:00|66.22|65.02|66.19|64.99|66.28|65.08|66.19|64.99|77
1696344000000|2023-10-03 14:40:00|66.18|64.98|66.23|65.03|66.27|65.07|66.16|64.96|71
1696344300000|2023-10-03 14:45:00|66.22|65.02|66.07|64.87|66.23|65.03|65.99|64.79|152
1696344600000|2023-10-03 14:50:00|66.08|64.88|66.14|64.94|66.14|64.94|65.9|64.7|246
1696344900000|2023-10-03 14:55:00|66.15|64.95|66.16|64.96|66.22|65.02|66.13|64.93|137
1696345200000|2023-10-03 15:00:00|66.15|64.95|66.09|64.89|66.23|65.03|66.06|64.86|99
1696345500000|2023-10-03 15:05:00|66.1|64.9|66.09|64.89|66.1|64.9|65.94|64.74|144
1696345800000|2023-10-03 15:10:00|66.08|64.88|66.25|65.05|66.29|65.09|66.08|64.88|100
1696346100000|2023-10-03 15:15:00|66.26|65.06|66.33|65.13|66.4|65.2|66.26|65.06|150
1696346400000|2023-10-03 15:20:00|66.32|65.12|66.35|65.15|66.35|65.15|66.27|65.07|88
1696346700000|2023-10-03 15:25:00|66.36|65.16|66.36|65.16|66.36|65.16|66.32|65.12|36
1696347000000|2023-10-03 15:30:00|66.37|65.17|66.31|65.11|66.39|65.19|66.23|65.03|61
1696347300000|2023-10-03 15:35:00|66.32|65.12|66.32|65.12|66.38|65.18|66.22|65.02|149
1696347600000|2023-10-03 15:40:00|66.33|65.13|66.28|65.08|66.37|65.17|66.26|65.06|103
1696347900000|2023-10-03 15:45:00|66.29|65.09|66.19|64.99|66.37|65.17|66.19|64.99|134
1696348200000|2023-10-03 15:50:00|66.18|64.98|66.16|64.96|66.24|65.04|66.14|64.94|98
1696348500000|2023-10-03 15:55:00|66.15|64.95|66.32|65.12|66.35|65.15|66.11|64.91|156
1696348800000|2023-10-03 16:00:00|66.31|65.11|66.4|65.2|66.4|65.2|66.26|65.06|99
1696349100000|2023-10-03 16:05:00|66.39|65.19|66.29|65.09|66.42|65.22|66.29|65.09|104
1696349400000|2023-10-03 16:10:00|66.3|65.1|66.41|65.21|66.42|65.22|66.26|65.06|110
1696349700000|2023-10-03 16:15:00|66.4|65.2|66.44|65.24|66.52|65.32|66.4|65.2|110
1696350000000|2023-10-03 16:20:00|66.45|65.25|66.49|65.29|66.52|65.32|66.41|65.21|91
1696350300000|2023-10-03 16:25:00|66.5|65.3|66.54|65.34|66.55|65.35|66.46|65.26|57
1696350600000|2023-10-03 16:30:00|66.55|65.35|66.58|65.38|66.61|65.41|66.53|65.33|22
1696350900000|2023-10-03 16:35:00|66.57|65.37|66.63|65.43|66.65|65.45|66.53|65.33|53
1696351200000|2023-10-03 16:40:00|66.64|65.44|66.67|65.47|66.69|65.49|66.58|65.38|46
1696351500000|2023-10-03 16:45:00|66.66|65.46|66.63|65.43|66.66|65.46|66.53|65.33|72
1696351800000|2023-10-03 16:50:00|66.62|65.42|66.52|65.32|66.65|65.45|66.52|65.32|63
1696352100000|2023-10-03 16:55:00|66.51|65.31|66.5|65.3|66.53|65.33|66.5|65.3|10
1696352400000|2023-10-03 17:00:00|66.51|65.31|66.46|65.26|66.52|65.32|66.46|65.26|35
1696352700000|2023-10-03 17:05:00|66.47|65.27|66.58|65.38|66.59|65.39|66.47|65.27|29
1696353000000|2023-10-03 17:10:00|66.57|65.37|66.53|65.33|66.57|65.37|66.52|65.32|19
1696353300000|2023-10-03 17:15:00|66.52|65.32|66.56|65.36|66.56|65.36|66.49|65.29|26
1696353600000|2023-10-03 17:20:00|66.55|65.35|66.62|65.42|66.63|65.43|66.53|65.33|30
1696353900000|2023-10-03 17:25:00|66.61|65.41|66.52|65.32|66.66|65.46|66.49|65.29|62
1696354200000|2023-10-03 17:30:00|66.51|65.31|66.55|65.35|66.6|65.4|66.5|65.3|29
1696354500000|2023-10-03 17:35:00|66.56|65.36|66.49|65.29|66.56|65.36|66.45|65.25|32
1696354800000|2023-10-03 17:40:00|66.48|65.28|66.45|65.25|66.48|65.28|66.45|65.25|25
1696355100000|2023-10-03 17:45:00|66.44|65.24|66.46|65.26|66.51|65.31|66.41|65.21|30
1696355400000|2023-10-03 17:50:00|66.45|65.25|66.51|65.31|66.51|65.31|66.43|65.23|13
1696355700000|2023-10-03 17:55:00|66.52|65.32|66.48|65.28|66.52|65.32|66.43|65.23|50
1696356000000|2023-10-03 18:00:00|66.47|65.27|66.44|65.24|66.53|65.33|66.44|65.24|54
1696356300000|2023-10-03 18:05:00|66.45|65.25|66.42|65.22|66.47|65.27|66.42|65.22|31
1696356600000|2023-10-03 18:10:00|66.43|65.23|66.37|65.17|66.45|65.25|66.37|65.17|37
1696356900000|2023-10-03 18:15:00|66.36|65.16|66.36|65.16|66.38|65.18|66.32|65.12|44
1696357200000|2023-10-03 18:20:00|66.35|65.15|66.29|65.09|66.41|65.21|66.29|65.09|48
1696357500000|2023-10-03 18:25:00|66.28|65.08|66.23|65.03|66.3|65.1|66.23|65.03|56
1696357800000|2023-10-03 18:30:00|66.22|65.02|66.18|64.98|66.24|65.04|66.15|64.95|68
1696358100000|2023-10-03 18:35:00|66.17|64.97|66.18|64.98|66.2|65|66.13|64.93|94
1696358400000|2023-10-03 18:40:00|66.19|64.99|66.2|65|66.25|65.05|66.18|64.98|28
1696358700000|2023-10-03 18:45:00|66.19|64.99|66.16|64.96|66.2|65|66.12|64.92|61
1696359000000|2023-10-03 18:50:00|66.17|64.97|66.22|65.02|66.22|65.02|66.14|64.94|52
1696359300000|2023-10-03 18:55:00|66.21|65.01|66.11|64.91|66.21|65.01|66.11|64.91|32
1696359600000|2023-10-03 19:00:00|66.12|64.92|66.13|64.93|66.17|64.97|66|64.8|102
1696359900000|2023-10-03 19:05:00|66.12|64.92|66.21|65.01|66.24|65.04|66.12|64.92|71
1696360200000|2023-10-03 19:10:00|66.22|65.02|66.29|65.09|66.3|65.1|66.21|65.01|65
1696360500000|2023-10-03 19:15:00|66.3|65.1|66.26|65.06|66.36|65.16|66.24|65.04|51
1696360800000|2023-10-03 19:20:00|66.27|65.07|66.25|65.05|66.28|65.08|66.21|65.01|41
1696361100000|2023-10-03 19:25:00|66.24|65.04|66.31|65.11|66.31|65.11|66.2|65|35
1696361400000|2023-10-03 19:30:00|66.32|65.12|66.22|65.02|66.33|65.13|66.2|65|64
1696361700000|2023-10-03 19:35:00|66.21|65.01|66.16|64.96|66.23|65.03|66.14|64.94|20
1696362000000|2023-10-03 19:40:00|66.15|64.95|66.14|64.94|66.17|64.97|66.07|64.87|38
1696362300000|2023-10-03 19:45:00|66.13|64.93|66.18|64.98|66.18|64.98|66.12|64.92|42
1696362600000|2023-10-03 19:50:00|66.17|64.97|66.11|64.91|66.18|64.98|66.1|64.9|49
1696362900000|2023-10-03 19:55:00|66.1|64.9|66.13|64.93|66.17|64.97|66.1|64.9|33
1696363200000|2023-10-03 20:00:00|66.14|64.94|66.11|64.91|66.22|65.02|66.1|64.9|46
1696363500000|2023-10-03 20:05:00|66.12|64.92|66.25|65.05|66.25|65.05|65.98|64.78|180
1696363800000|2023-10-03 20:10:00|66.26|65.06|66.39|65.19|66.4|65.2|66.26|65.06|139
1696364100000|2023-10-03 20:15:00|66.38|65.18|66.43|65.23|66.45|65.25|66.37|65.17|90
1696364400000|2023-10-03 20:20:00|66.44|65.24|66.53|65.33|66.53|65.33|66.42|65.22|31
1696364700000|2023-10-03 20:25:00|66.52|65.32|66.52|65.32|66.54|65.34|66.48|65.28|30
1696365000000|2023-10-03 20:30:00|66.51|65.31|66.47|65.27|66.55|65.35|66.46|65.26|35
1696365300000|2023-10-03 20:35:00|66.46|65.26|66.38|65.18|66.47|65.27|66.35|65.15|53
1696365600000|2023-10-03 20:40:00|66.39|65.19|66.41|65.21|66.43|65.23|66.37|65.17|56
1696365900000|2023-10-03 20:45:00|66.42|65.22|66.35|65.15|66.48|65.28|66.35|65.15|71
1696366200000|2023-10-03 20:50:00|66.36|65.16|66.35|65.15|66.42|65.22|66.35|65.15|29
1696366500000|2023-10-03 20:55:00|66.36|65.16|66.41|65.21|66.42|65.22|66.35|65.15|20
1696366800000|2023-10-03 21:00:00|66.42|65.22|66.35|65.15|66.43|65.23|66.34|65.14|22
1696367100000|2023-10-03 21:05:00|66.36|65.16|66.35|65.15|66.39|65.19|66.34|65.14|28
1696367400000|2023-10-03 21:10:00|66.34|65.14|66.29|65.09|66.36|65.16|66.29|65.09|20
1696367700000|2023-10-03 21:15:00|66.28|65.08|66.23|65.03|66.29|65.09|66.23|65.03|14
1696368000000|2023-10-03 21:20:00|66.22|65.02|66.22|65.02|66.23|65.03|66.22|65.02|5
1696368300000|2023-10-03 21:25:00|66.21|65.01|66.22|65.02|66.25|65.05|66.21|65.01|14
1696368600000|2023-10-03 21:30:00|66.21|65.01|66.15|64.95|66.21|65.01|66.11|64.91|21
1696368900000|2023-10-03 21:35:00|66.13|64.93|66.13|64.93|66.13|64.93|66.1|64.9|9
1696369200000|2023-10-03 21:40:00|66.11|64.91|66.09|64.89|66.11|64.91|66.08|64.88|83
1696369500000|2023-10-03 21:45:00|66.1|64.9|66.1|64.9|66.1|64.9|66.09|64.89|5
1696369800000|2023-10-03 21:50:00|66.11|64.91|66.14|64.94|66.14|64.94|66.1|64.9|6
1696370100000|2023-10-03 21:55:00|66.15|64.95|66.17|64.97|66.21|65.01|66.15|64.95|21
1696370400000|2023-10-03 22:00:00|66.16|64.96|66.11|64.91|66.16|64.96|66.1|64.9|20
1696370700000|2023-10-03 22:05:00|66.1|64.9|66.04|64.84|66.1|64.9|66.04|64.84|23
1696371000000|2023-10-03 22:10:00|66.05|64.85|66.11|64.91|66.11|64.91|66.05|64.85|25
1696371300000|2023-10-03 22:15:00|66.1|64.9|66.07|64.87|66.1|64.9|66.04|64.84|16
1696371600000|2023-10-03 22:20:00|66.06|64.86|65.95|64.75|66.06|64.86|65.94|64.74|41
1696371900000|2023-10-03 22:25:00|65.94|64.74|66|64.8|66.03|64.83|65.93|64.73|28
1696372200000|2023-10-03 22:30:00|65.99|64.79|66|64.8|66.09|64.89|65.98|64.78|33
1696372500000|2023-10-03 22:35:00|66.01|64.81|66.05|64.85|66.1|64.9|65.98|64.78|36
1696372800000|2023-10-03 22:40:00|66.06|64.86|66.07|64.87|66.07|64.87|66.01|64.81|27
1696373100000|2023-10-03 22:45:00|66.06|64.86|65.96|64.76|66.06|64.86|65.87|64.67|105
1696373400000|2023-10-03 22:50:00|65.95|64.75|66.07|64.87|66.08|64.88|65.93|64.73|37
1696373700000|2023-10-03 22:55:00|66.06|64.86|66.22|65.02|66.26|65.06|66.01|64.81|140
1696374000000|2023-10-03 23:00:00|66.23|65.03|66.28|65.08|66.31|65.11|66.23|65.03|131
1696374300000|2023-10-03 23:05:00|66.27|65.07|66.25|65.05|66.35|65.15|66.21|65.01|140
1696374600000|2023-10-03 23:10:00|66.26|65.06|66.32|65.12|66.33|65.13|66.2|65|58
1696374900000|2023-10-03 23:15:00|66.3|65.1|66.18|64.98|66.3|65.1|66.14|64.94|73
1696375200000|2023-10-03 23:20:00|66.19|64.99|66.11|64.91|66.21|65.01|66.1|64.9|106
1696375500000|2023-10-03 23:25:00|66.1|64.9|66.19|64.99|66.19|64.99|66.05|64.85|100
1696375800000|2023-10-03 23:30:00|66.18|64.98|66.08|64.88|66.22|65.02|66.07|64.87|67
1696376100000|2023-10-03 23:35:00|66.09|64.89|66.04|64.84|66.11|64.91|66|64.8|51
1696376400000|2023-10-03 23:40:00|66.05|64.85|66.14|64.94|66.16|64.96|66.05|64.85|59
1696376700000|2023-10-03 23:45:00|66.15|64.95|66.15|64.95|66.2|65|66.15|64.95|45
1696377000000|2023-10-03 23:50:00|66.14|64.94|66.06|64.86|66.14|64.94|66.05|64.85|61
1696377300000|2023-10-03 23:55:00|66.07|64.87|66.1|64.9|66.1|64.9|66.06|64.86|14
1696377600000|2023-10-04 00:00:00|66.09|64.89|66.01|64.81|66.13|64.93|65.99|64.79|65
1696377900000|2023-10-04 00:05:00|66|64.8|65.98|64.78|66.01|64.81|65.89|64.69|174
1696378200000|2023-10-04 00:10:00|65.99|64.79|65.72|64.52|66.03|64.83|65.69|64.49|162
1696378500000|2023-10-04 00:15:00|65.71|64.51|65.56|64.36|65.81|64.61|65.39|64.19|179
1696378800000|2023-10-04 00:20:00|65.57|64.37|65.43|64.23|65.63|64.43|65.24|64.04|182
1696379100000|2023-10-04 00:25:00|65.42|64.22|65.28|64.08|65.47|64.27|65.15|63.95|210
1696379400000|2023-10-04 00:30:00|65.29|64.09|64.76|63.56|65.34|64.14|64.42|63.22|479
1696379700000|2023-10-04 00:35:00|64.75|63.55|64.49|63.29|64.85|63.65|64.49|63.29|364
1696380000000|2023-10-04 00:40:00|64.51|63.31|64.22|63.02|64.56|63.36|63.62|62.42|499
1696380300000|2023-10-04 00:45:00|64.21|63.01|64.57|63.37|64.57|63.37|64.18|62.98|328
1696380600000|2023-10-04 00:50:00|64.58|63.38|64.45|63.25|64.58|63.38|64.39|63.19|173
1696380900000|2023-10-04 00:55:00|64.43|63.23|64.45|63.25|64.62|63.42|64.41|63.21|188
1696381200000|2023-10-04 01:00:00|64.46|63.26|64.55|63.35|64.59|63.39|64.25|63.05|170
1696381500000|2023-10-04 01:05:00|64.54|63.34|64.64|63.44|64.64|63.44|64.52|63.32|72
1696381800000|2023-10-04 01:10:00|64.63|63.43|64.7|63.5|64.7|63.5|64.58|63.38|74
1696382100000|2023-10-04 01:15:00|64.69|63.49|64.64|63.44|64.73|63.53|64.57|63.37|107
1696382400000|2023-10-04 01:20:00|64.65|63.45|64.7|63.5|64.71|63.51|64.56|63.36|71
1696382700000|2023-10-04 01:25:00|64.71|63.51|64.85|63.65|64.86|63.66|64.7|63.5|44
1696383000000|2023-10-04 01:30:00|64.84|63.64|64.73|63.53|64.84|63.64|64.7|63.5|90
1696383300000|2023-10-04 01:35:00|64.74|63.54|64.72|63.52|64.74|63.54|64.63|63.43|53
1696383600000|2023-10-04 01:40:00|64.73|63.53|64.8|63.6|64.84|63.64|64.73|63.53|95
1696383900000|2023-10-04 01:45:00|64.81|63.61|64.85|63.65|64.85|63.65|64.79|63.59|56
1696384200000|2023-10-04 01:50:00|64.86|63.66|64.89|63.69|64.89|63.69|64.82|63.62|43
1696384500000|2023-10-04 01:55:00|64.9|63.7|64.84|63.64|64.91|63.71|64.83|63.63|30
1696384800000|2023-10-04 02:00:00|64.83|63.63|64.73|63.53|64.88|63.68|64.72|63.52|47
1696385100000|2023-10-04 02:05:00|64.74|63.54|64.9|63.7|64.9|63.7|64.73|63.53|96
1696385400000|2023-10-04 02:10:00|64.89|63.69|64.99|63.79|65|63.8|64.89|63.69|55
1696385700000|2023-10-04 02:15:00|65|63.8|64.96|63.76|65|63.8|64.92|63.72|75
1696386000000|2023-10-04 02:20:00|64.97|63.77|65.03|63.83|65.06|63.86|64.95|63.75|47
1696386300000|2023-10-04 02:25:00|65.02|63.82|64.96|63.76|65.04|63.84|64.93|63.73|71
1696386600000|2023-10-04 02:30:00|64.97|63.77|64.98|63.78|65.02|63.82|64.95|63.75|102
1696386900000|2023-10-04 02:35:00|64.99|63.79|64.85|63.65|64.99|63.79|64.84|63.64|61
1696387200000|2023-10-04 02:40:00|64.84|63.64|64.76|63.56|64.85|63.65|64.75|63.55|28
1696387500000|2023-10-04 02:45:00|64.75|63.55|64.81|63.61|64.86|63.66|64.74|63.54|61
1696387800000|2023-10-04 02:50:00|64.82|63.62|64.84|63.64|64.84|63.64|64.78|63.58|28
1696388100000|2023-10-04 02:55:00|64.85|63.65|64.85|63.65|64.9|63.7|64.85|63.65|35
1696388400000|2023-10-04 03:00:00|64.86|63.66|64.82|63.62|64.87|63.67|64.82|63.62|29
1696388700000|2023-10-04 03:05:00|64.81|63.61|64.89|63.69|64.9|63.7|64.81|63.61|38
1696389000000|2023-10-04 03:10:00|64.88|63.68|64.92|63.72|64.93|63.73|64.87|63.67|32
1696389300000|2023-10-04 03:15:00|64.91|63.71|64.93|63.73|64.95|63.75|64.91|63.71|23
1696389600000|2023-10-04 03:20:00|64.94|63.74|64.99|63.79|65|63.8|64.93|63.73|32
1696389900000|2023-10-04 03:25:00|65|63.8|64.99|63.79|65|63.8|64.98|63.78|30
1696390200000|2023-10-04 03:30:00|65|63.8|64.93|63.73|65.02|63.82|64.93|63.73|26
1696390500000|2023-10-04 03:35:00|64.92|63.72|64.85|63.65|64.92|63.72|64.84|63.64|36
1696390800000|2023-10-04 03:40:00|64.86|63.66|64.87|63.67|64.9|63.7|64.86|63.66|18
1696391100000|2023-10-04 03:45:00|64.88|63.68|64.85|63.65|64.93|63.73|64.85|63.65|41
1696391400000|2023-10-04 03:50:00|64.84|63.64|64.83|63.63|64.85|63.65|64.81|63.61|16
1696391700000|2023-10-04 03:55:00|64.82|63.62|64.84|63.64|64.85|63.65|64.8|63.6|13
1696392000000|2023-10-04 04:00:00|64.83|63.63|64.79|63.59|64.83|63.63|64.75|63.55|30
1696392300000|2023-10-04 04:05:00|64.78|63.58|64.74|63.54|64.79|63.59|64.73|63.53|41
1696392600000|2023-10-04 04:10:00|64.73|63.53|64.77|63.57|64.77|63.57|64.71|63.51|26
1696392900000|2023-10-04 04:15:00|64.78|63.58|64.85|63.65|64.85|63.65|64.76|63.56|36
1696393200000|2023-10-04 04:20:00|64.84|63.64|64.81|63.61|64.86|63.66|64.78|63.58|33
1696393500000|2023-10-04 04:25:00|64.82|63.62|64.87|63.67|64.87|63.67|64.8|63.6|40
1696393800000|2023-10-04 04:30:00|64.86|63.66|64.82|63.62|64.87|63.67|64.82|63.62|13
1696394100000|2023-10-04 04:35:00|64.83|63.63|64.89|63.69|64.89|63.69|64.83|63.63|16
1696394400000|2023-10-04 04:40:00|64.9|63.7|64.8|63.6|64.9|63.7|64.76|63.56|46
1696394700000|2023-10-04 04:45:00|64.79|63.59|64.79|63.59|64.81|63.61|64.76|63.56|71
1696395000000|2023-10-04 04:50:00|64.8|63.6|64.82|63.62|64.82|63.62|64.79|63.59|17
1696395300000|2023-10-04 04:55:00|64.83|63.63|64.77|63.57|64.83|63.63|64.76|63.56|11
1696395600000|2023-10-04 05:00:00|64.76|63.56|64.74|63.54|64.77|63.57|64.72|63.52|39
1696395900000|2023-10-04 05:05:00|64.73|63.53|64.79|63.59|64.79|63.59|64.73|63.53|23
1696396200000|2023-10-04 05:10:00|64.78|63.58|64.78|63.58|64.79|63.59|64.76|63.56|23
1696396500000|2023-10-04 05:15:00|64.77|63.57|64.78|63.58|64.79|63.59|64.76|63.56|18
1696396800000|2023-10-04 05:20:00|64.79|63.59|64.84|63.64|64.84|63.64|64.78|63.58|14
1696397100000|2023-10-04 05:25:00|64.85|63.65|64.85|63.65|64.86|63.66|64.84|63.64|7
1696397400000|2023-10-04 05:30:00|64.84|63.64|64.92|63.72|64.93|63.73|64.84|63.64|19
1696397700000|2023-10-04 05:35:00|64.93|63.73|64.91|63.71|64.94|63.74|64.9|63.7|13
1696398000000|2023-10-04 05:40:00|64.92|63.72|64.95|63.75|64.98|63.78|64.92|63.72|16
1696398300000|2023-10-04 05:45:00|64.96|63.76|64.95|63.75|64.97|63.77|64.93|63.73|25
1696398600000|2023-10-04 05:50:00|64.96|63.76|64.95|63.75|64.98|63.78|64.94|63.74|14
1696398900000|2023-10-04 05:55:00|64.96|63.76|65.02|63.82|65.02|63.82|64.95|63.75|20
1696399200000|2023-10-04 06:00:00|65.04|63.84|65.03|63.83|65.06|63.86|65|63.8|24
1696399500000|2023-10-04 06:05:00|65.02|63.82|64.94|63.74|65.02|63.82|64.93|63.73|37
1696399800000|2023-10-04 06:10:00|64.93|63.73|65.01|63.81|65.01|63.81|64.93|63.73|31
1696400100000|2023-10-04 06:15:00|65|63.8|64.88|63.68|65|63.8|64.87|63.67|31
1696400400000|2023-10-04 06:20:00|64.89|63.69|64.9|63.7|64.91|63.71|64.89|63.69|4
1696400700000|2023-10-04 06:25:00|64.89|63.69|64.89|63.69|64.89|63.69|64.86|63.66|13
1696401000000|2023-10-04 06:30:00|64.9|63.7|64.84|63.64|64.9|63.7|64.8|63.6|35
1696401300000|2023-10-04 06:35:00|64.83|63.63|64.95|63.75|64.96|63.76|64.82|63.62|39
1696401600000|2023-10-04 06:40:00|64.96|63.76|64.94|63.74|64.96|63.76|64.89|63.69|36
1696401900000|2023-10-04 06:45:00|64.93|63.73|65|63.8|65.02|63.82|64.93|63.73|26
1696402200000|2023-10-04 06:50:00|65.01|63.81|65.08|63.88|65.08|63.88|65|63.8|18
1696402500000|2023-10-04 06:55:00|65.07|63.87|65.13|63.93|65.13|63.93|65.06|63.86|25
1696402800000|2023-10-04 07:00:00|65.12|63.92|65.08|63.88|65.2|64|65.07|63.87|51
1696403100000|2023-10-04 07:05:00|65.07|63.87|65.06|63.86|65.09|63.89|65.03|63.83|40
1696403400000|2023-10-04 07:10:00|65.05|63.85|65.05|63.85|65.1|63.9|65.03|63.83|27
1696403700000|2023-10-04 07:15:00|65.06|63.86|65.06|63.86|65.09|63.89|65.05|63.85|15
1696404000000|2023-10-04 07:20:00|65.07|63.87|65.01|63.81|65.08|63.88|65|63.8|33
1696404300000|2023-10-04 07:25:00|65|63.8|65|63.8|65.04|63.84|65|63.8|26
1696404600000|2023-10-04 07:30:00|65.01|63.81|65|63.8|65.02|63.82|64.98|63.78|10
1696404900000|2023-10-04 07:35:00|65.02|63.82|64.97|63.77|65.02|63.82|64.97|63.77|14
1696405200000|2023-10-04 07:40:00|64.98|63.78|65.06|63.86|65.07|63.87|64.98|63.78|39
1696405500000|2023-10-04 07:45:00|65.07|63.87|65.06|63.86|65.09|63.89|65|63.8|52
1696405800000|2023-10-04 07:50:00|65.05|63.85|65.08|63.88|65.09|63.89|65.03|63.83|17
1696406100000|2023-10-04 07:55:00|65.07|63.87|65.05|63.85|65.08|63.88|65.03|63.83|25
1696406400000|2023-10-04 08:00:00|65.06|63.86|65.05|63.85|65.07|63.87|65|63.8|44
1696406700000|2023-10-04 08:05:00|65.04|63.84|65.03|63.83|65.04|63.84|65|63.8|35
1696407000000|2023-10-04 08:10:00|65.02|63.82|65.06|63.86|65.07|63.87|65.02|63.82|19
1696407300000|2023-10-04 08:15:00|65.07|63.87|65.05|63.85|65.1|63.9|65.05|63.85|35
1696407600000|2023-10-04 08:20:00|65.06|63.86|65.08|63.88|65.1|63.9|64.99|63.79|71
1696407900000|2023-10-04 08:25:00|65.09|63.89|65.15|63.95|65.16|63.96|65.09|63.89|41
1696408200000|2023-10-04 08:30:00|65.16|63.96|65.08|63.88|65.16|63.96|65.07|63.87|83
1696408500000|2023-10-04 08:35:00|65.09|63.89|65.15|63.95|65.22|64.02|65.09|63.89|114
1696408800000|2023-10-04 08:40:00|65.16|63.96|65.23|64.03|65.28|64.08|65.16|63.96|95
1696409100000|2023-10-04 08:45:00|65.22|64.02|65.22|64.02|65.31|64.11|65.18|63.98|83
1696409400000|2023-10-04 08:50:00|65.21|64.01|65.16|63.96|65.26|64.06|65.14|63.94|64
1696409700000|2023-10-04 08:55:00|65.17|63.97|65.12|63.92|65.2|64|65.11|63.91|78
1696410000000|2023-10-04 09:00:00|65.13|63.93|65.1|63.9|65.13|63.93|65.07|63.87|30
1696410300000|2023-10-04 09:05:00|65.11|63.91|65.17|63.97|65.19|63.99|65.11|63.91|42
1696410600000|2023-10-04 09:10:00|65.18|63.98|65.17|63.97|65.18|63.98|65.16|63.96|12
1696410900000|2023-10-04 09:15:00|65.16|63.96|65.17|63.97|65.22|64.02|65.15|63.95|26
1696411200000|2023-10-04 09:20:00|65.16|63.96|65.19|63.99|65.19|63.99|65.16|63.96|39
1696411500000|2023-10-04 09:25:00|65.2|64|65.09|63.89|65.21|64.01|65.08|63.88|63
1696411800000|2023-10-04 09:30:00|65.1|63.9|65.11|63.91|65.18|63.98|65.1|63.9|37
1696412100000|2023-10-04 09:35:00|65.12|63.92|65.17|63.97|65.18|63.98|65.11|63.91|28
1696412400000|2023-10-04 09:40:00|65.18|63.98|65.11|63.91|65.19|63.99|65.1|63.9|19
1696412700000|2023-10-04 09:45:00|65.12|63.92|65.16|63.96|65.2|64|65.1|63.9|44
1696413000000|2023-10-04 09:50:00|65.17|63.97|65.14|63.94|65.18|63.98|65.11|63.91|38
1696413300000|2023-10-04 09:55:00|65.13|63.93|65.2|64|65.23|64.03|65.11|63.91|72
1696413600000|2023-10-04 10:00:00|65.21|64.01|65.13|63.93|65.22|64.02|65.09|63.89|56
1696413900000|2023-10-04 10:05:00|65.14|63.94|65.14|63.94|65.2|64|65.13|63.93|29
1696414200000|2023-10-04 10:10:00|65.13|63.93|65.19|63.99|65.19|63.99|65.09|63.89|39
1696414500000|2023-10-04 10:15:00|65.18|63.98|65.11|63.91|65.18|63.98|65.1|63.9|41
1696414800000|2023-10-04 10:20:00|65.12|63.92|65.16|63.96|65.21|64.01|65.11|63.91|33
1696415100000|2023-10-04 10:25:00|65.15|63.95|65.12|63.92|65.16|63.96|65.12|63.92|14
1696415400000|2023-10-04 10:30:00|65.11|63.91|65.16|63.96|65.17|63.97|65.09|63.89|20
1696415700000|2023-10-04 10:35:00|65.17|63.97|65.18|63.98|65.21|64.01|65.16|63.96|29
1696416000000|2023-10-04 10:40:00|65.19|63.99|65.16|63.96|65.19|63.99|65.12|63.92|16
1696416300000|2023-10-04 10:45:00|65.17|63.97|65.1|63.9|65.18|63.98|65.1|63.9|16
1696416600000|2023-10-04 10:50:00|65.11|63.91|65.11|63.91|65.14|63.94|65.1|63.9|8
1696416900000|2023-10-04 10:55:00|65.12|63.92|65.09|63.89|65.12|63.92|65.09|63.89|6
1696417200000|2023-10-04 11:00:00|65.07|63.87|65.03|63.83|65.07|63.87|65.02|63.82|37
1696417500000|2023-10-04 11:05:00|65.04|63.84|65.04|63.84|65.08|63.88|65.02|63.82|41
1696417800000|2023-10-04 11:10:00|65.05|63.85|65|63.8|65.05|63.85|64.98|63.78|46
1696418100000|2023-10-04 11:15:00|65.01|63.81|65.06|63.86|65.09|63.89|65.01|63.81|16
1696418400000|2023-10-04 11:20:00|65.07|63.87|65.05|63.85|65.07|63.87|65.03|63.83|10
1696418700000|2023-10-04 11:25:00|65.06|63.86|65.03|63.83|65.08|63.88|65.03|63.83|10
1696419000000|2023-10-04 11:30:00|65.02|63.82|65.08|63.88|65.09|63.89|65.02|63.82|8
1696419300000|2023-10-04 11:35:00|65.09|63.89|65.07|63.87|65.09|63.89|65.06|63.86|5
1696419600000|2023-10-04 11:40:00|65.08|63.88|65.05|63.85|65.08|63.88|65.04|63.84|20
1696419900000|2023-10-04 11:45:00|65.06|63.86|65.04|63.84|65.06|63.86|65.03|63.83|29
1696420200000|2023-10-04 11:50:00|65.03|63.83|64.99|63.79|65.05|63.85|64.97|63.77|27
1696420500000|2023-10-04 11:55:00|64.98|63.78|65.02|63.82|65.02|63.82|64.96|63.76|9
1696420800000|2023-10-04 12:00:00|65.01|63.81|65.02|63.82|65.02|63.82|64.99|63.79|14
1696421100000|2023-10-04 12:05:00|65.03|63.83|64.95|63.75|65.04|63.84|64.94|63.74|43
1696421400000|2023-10-04 12:10:00|64.96|63.76|64.96|63.76|64.96|63.76|64.95|63.75|3
1696421700000|2023-10-04 12:15:00|64.97|63.77|65|63.8|65.04|63.84|64.97|63.77|26
1696422000000|2023-10-04 12:20:00|64.99|63.79|65.06|63.86|65.08|63.88|64.99|63.79|24
1696422300000|2023-10-04 12:25:00|65.07|63.87|65.1|63.9|65.11|63.91|65.07|63.87|16
1696422600000|2023-10-04 12:30:00|65.11|63.91|65.11|63.91|65.12|63.92|65.09|63.89|25
1696422900000|2023-10-04 12:35:00|65.12|63.92|65.18|63.98|65.18|63.98|65.11|63.91|9
1696423200000|2023-10-04 12:40:00|65.17|63.97|65.2|64|65.2|64|65.15|63.95|24
1696423500000|2023-10-04 12:45:00|65.19|63.99|65.16|63.96|65.2|64|65.15|63.95|11
1696423800000|2023-10-04 12:50:00|65.15|63.95|65.08|63.88|65.15|63.95|65.08|63.88|24
1696424100000|2023-10-04 12:55:00|65.07|63.87|65.06|63.86|65.07|63.87|65.02|63.82|20
1696424400000|2023-10-04 13:00:00|65.05|63.85|64.97|63.77|65.06|63.86|64.97|63.77|28
1696424700000|2023-10-04 13:05:00|64.96|63.76|64.97|63.77|65|63.8|64.96|63.76|33
1696425000000|2023-10-04 13:10:00|64.98|63.78|64.96|63.76|64.98|63.78|64.91|63.71|18
1696425300000|2023-10-04 13:15:00|64.95|63.75|64.9|63.7|64.95|63.75|64.88|63.68|28
1696425600000|2023-10-04 13:20:00|64.89|63.69|64.88|63.68|64.9|63.7|64.85|63.65|60
1696425900000|2023-10-04 13:25:00|64.87|63.67|64.83|63.63|64.88|63.68|64.83|63.63|38
1696426200000|2023-10-04 13:30:00|64.82|63.62|64.84|63.64|64.86|63.66|64.82|63.62|30
1696426500000|2023-10-04 13:35:00|64.85|63.65|64.77|63.57|64.85|63.65|64.75|63.55|45
1696426800000|2023-10-04 13:40:00|64.78|63.58|64.68|63.48|64.78|63.58|64.6|63.4|118
1696427100000|2023-10-04 13:45:00|64.69|63.49|64.73|63.53|64.75|63.55|64.55|63.35|155
1696427400000|2023-10-04 13:50:00|64.72|63.52|64.7|63.5|64.72|63.52|64.63|63.43|79
1696427700000|2023-10-04 13:55:00|64.71|63.51|64.59|63.39|64.73|63.53|64.56|63.36|45
1696428000000|2023-10-04 14:00:00|64.58|63.38|64.69|63.49|64.71|63.51|64.44|63.24|205
1696428300000|2023-10-04 14:05:00|64.68|63.48|64.64|63.44|64.69|63.49|64.6|63.4|41
1696428600000|2023-10-04 14:10:00|64.65|63.45|64.72|63.52|64.74|63.54|64.65|63.45|35
1696428900000|2023-10-04 14:15:00|64.71|63.51|64.64|63.44|64.71|63.51|64.58|63.38|45
1696429200000|2023-10-04 14:20:00|64.62|63.42|64.59|63.39|64.67|63.47|64.59|63.39|38
1696429500000|2023-10-04 14:25:00|64.6|63.4|64.51|63.31|64.64|63.44|64.48|63.28|115
1696429800000|2023-10-04 14:30:00|64.52|63.32|64.67|63.47|64.67|63.47|64.52|63.32|60
1696430100000|2023-10-04 14:35:00|64.66|63.46|64.65|63.45|64.74|63.54|64.65|63.45|27
1696430400000|2023-10-04 14:40:00|64.63|63.43|64.68|63.48|64.72|63.52|64.62|63.42|45
1696430700000|2023-10-04 14:45:00|64.69|63.49|64.53|63.33|64.7|63.5|64.51|63.31|136
1696431000000|2023-10-04 14:50:00|64.52|63.32|64.57|63.37|64.6|63.4|64.49|63.29|131
1696431300000|2023-10-04 14:55:00|64.56|63.36|64.62|63.42|64.63|63.43|64.55|63.35|44
1696431600000|2023-10-04 15:00:00|64.61|63.41|64.6|63.4|64.61|63.41|64.54|63.34|85
1696431900000|2023-10-04 15:05:00|64.59|63.39|64.64|63.44|64.65|63.45|64.54|63.34|82
1696432200000|2023-10-04 15:10:00|64.65|63.45|64.74|63.54|64.77|63.57|64.64|63.44|64
1696432500000|2023-10-04 15:15:00|64.75|63.55|64.74|63.54|64.75|63.55|64.69|63.49|50
1696432800000|2023-10-04 15:20:00|64.73|63.53|64.8|63.6|64.82|63.62|64.73|63.53|73
1696433100000|2023-10-04 15:25:00|64.81|63.61|64.86|63.66|64.88|63.68|64.81|63.61|40
1696433400000|2023-10-04 15:30:00|64.85|63.65|64.81|63.61|64.85|63.65|64.79|63.59|46
1696433700000|2023-10-04 15:35:00|64.8|63.6|64.79|63.59|64.8|63.6|64.74|63.54|46
1696434000000|2023-10-04 15:40:00|64.8|63.6|64.67|63.47|64.8|63.6|64.64|63.44|63
1696434300000|2023-10-04 15:45:00|64.68|63.48|64.72|63.52|64.78|63.58|64.63|63.43|60
1696434600000|2023-10-04 15:50:00|64.73|63.53|64.66|63.46|64.73|63.53|64.65|63.45|38
1696434900000|2023-10-04 15:55:00|64.67|63.47|64.57|63.37|64.68|63.48|64.57|63.37|79
1696435200000|2023-10-04 16:00:00|64.58|63.38|64.56|63.36|64.62|63.42|64.53|63.33|63
1696435500000|2023-10-04 16:05:00|64.57|63.37|64.66|63.46|64.68|63.48|64.57|63.37|22
1696435800000|2023-10-04 16:10:00|64.68|63.48|64.68|63.48|64.68|63.48|64.66|63.46|7
1696436100000|2023-10-04 16:15:00|64.69|63.49|64.75|63.55|64.75|63.55|64.69|63.49|13
1696436400000|2023-10-04 16:20:00|64.76|63.56|64.77|63.57|64.78|63.58|64.72|63.52|25
1696436700000|2023-10-04 16:25:00|64.78|63.58|64.84|63.64|64.85|63.65|64.78|63.58|25
1696437000000|2023-10-04 16:30:00|64.85|63.65|64.89|63.69|64.89|63.69|64.8|63.6|28
1696437300000|2023-10-04 16:35:00|64.91|63.71|64.99|63.79|65.1|63.9|64.91|63.71|186
1696437600000|2023-10-04 16:40:00|64.98|63.78|64.97|63.77|65.04|63.84|64.95|63.75|115
1696437900000|2023-10-04 16:45:00|64.98|63.78|64.96|63.76|65.01|63.81|64.95|63.75|80
1696438200000|2023-10-04 16:50:00|64.95|63.75|64.88|63.68|65.01|63.81|64.86|63.66|80
1696438500000|2023-10-04 16:55:00|64.87|63.67|64.86|63.66|64.9|63.7|64.85|63.65|46
1696438800000|2023-10-04 17:00:00|64.87|63.67|64.84|63.64|64.89|63.69|64.8|63.6|66
1696439100000|2023-10-04 17:05:00|64.83|63.63|64.87|63.67|64.87|63.67|64.8|63.6|28
1696439400000|2023-10-04 17:10:00|64.85|63.65|64.88|63.68|64.92|63.72|64.81|63.61|50
1696439700000|2023-10-04 17:15:00|64.9|63.7|64.77|63.57|64.9|63.7|64.74|63.54|83
1696440000000|2023-10-04 17:20:00|64.78|63.58|64.74|63.54|64.78|63.58|64.73|63.53|50
1696440300000|2023-10-04 17:25:00|64.76|63.56|64.79|63.59|64.82|63.62|64.73|63.53|37
1696440600000|2023-10-04 17:30:00|64.78|63.58|64.74|63.54|64.79|63.59|64.72|63.52|71
1696440900000|2023-10-04 17:35:00|64.75|63.55|64.75|63.55|64.76|63.56|64.72|63.52|23
1696441200000|2023-10-04 17:40:00|64.74|63.54|64.65|63.45|64.75|63.55|64.63|63.43|65
1696441500000|2023-10-04 17:45:00|64.64|63.44|64.65|63.45|64.69|63.49|64.63|63.43|61
1696441800000|2023-10-04 17:50:00|64.66|63.46|64.59|63.39|64.66|63.46|64.58|63.38|27
1696442100000|2023-10-04 17:55:00|64.58|63.38|64.58|63.38|64.59|63.39|64.56|63.36|81
1696442400000|2023-10-04 18:00:00|64.59|63.39|64.55|63.35|64.59|63.39|64.53|63.33|42
1696442700000|2023-10-04 18:05:00|64.56|63.36|64.58|63.38|64.64|63.44|64.53|63.33|31
1696443000000|2023-10-04 18:10:00|64.59|63.39|64.67|63.47|64.69|63.49|64.59|63.39|27
1696443300000|2023-10-04 18:15:00|64.68|63.48|64.67|63.47|64.69|63.49|64.63|63.43|33
1696443600000|2023-10-04 18:20:00|64.66|63.46|64.57|63.37|64.66|63.46|64.57|63.37|39
1696443900000|2023-10-04 18:25:00|64.56|63.36|64.65|63.45|64.67|63.47|64.56|63.36|14
1696444200000|2023-10-04 18:30:00|64.66|63.46|64.59|63.39|64.68|63.48|64.59|63.39|33
1696444500000|2023-10-04 18:35:00|64.58|63.38|64.51|63.31|64.58|63.38|64.51|63.31|18
1696444800000|2023-10-04 18:40:00|64.5|63.3|64.5|63.3|64.5|63.3|64.47|63.27|15
1696445100000|2023-10-04 18:45:00|64.49|63.29|64.51|63.31|64.51|63.31|64.48|63.28|10
1696445400000|2023-10-04 18:50:00|64.52|63.32|64.54|63.34|64.6|63.4|64.52|63.32|29
1696445700000|2023-10-04 18:55:00|64.55|63.35|64.63|63.43|64.69|63.49|64.55|63.35|21
1696446000000|2023-10-04 19:00:00|64.64|63.44|64.78|63.58|64.86|63.66|64.63|63.43|243
1696446300000|2023-10-04 19:05:00|64.77|63.57|64.97|63.77|65.05|63.85|64.75|63.55|106
1696446600000|2023-10-04 19:10:00|64.96|63.76|64.94|63.74|65.02|63.82|64.86|63.66|129
1696446900000|2023-10-04 19:15:00|64.95|63.75|64.96|63.76|65.02|63.82|64.92|63.72|116
1696447200000|2023-10-04 19:20:00|64.95|63.75|64.81|63.61|64.98|63.78|64.81|63.61|61
1696447500000|2023-10-04 19:25:00|64.82|63.62|64.84|63.64|64.84|63.64|64.81|63.61|25
1696447800000|2023-10-04 19:30:00|64.85|63.65|64.75|63.55|64.86|63.66|64.74|63.54|67
1696448100000|2023-10-04 19:35:00|64.76|63.56|64.45|63.25|64.78|63.58|64.36|63.16|152
1696448400000|2023-10-04 19:40:00|64.46|63.26|64.66|63.46|64.66|63.46|64.4|63.2|149
1696448700000|2023-10-04 19:45:00|64.65|63.45|64.67|63.47|64.75|63.55|64.63|63.43|75
1696449000000|2023-10-04 19:50:00|64.66|63.46|64.7|63.5|64.71|63.51|64.63|63.43|46
1696449300000|2023-10-04 19:55:00|64.69|63.49|64.63|63.43|64.7|63.5|64.6|63.4|44
1696449600000|2023-10-04 20:00:00|64.62|63.42|64.6|63.4|64.64|63.44|64.53|63.33|38
1696449900000|2023-10-04 20:05:00|64.59|63.39|64.71|63.51|64.73|63.53|64.58|63.38|28
1696450200000|2023-10-04 20:10:00|64.72|63.52|64.74|63.54|64.74|63.54|64.69|63.49|52
1696450500000|2023-10-04 20:15:00|64.75|63.55|64.79|63.59|64.83|63.63|64.75|63.55|45
1696450800000|2023-10-04 20:20:00|64.78|63.58|64.76|63.56|64.79|63.59|64.7|63.5|37
1696451100000|2023-10-04 20:25:00|64.77|63.57|64.79|63.59|64.83|63.63|64.77|63.57|33
1696451400000|2023-10-04 20:30:00|64.8|63.6|64.81|63.61|64.82|63.62|64.77|63.57|25
1696451700000|2023-10-04 20:35:00|64.82|63.62|64.82|63.62|64.84|63.64|64.79|63.59|23
1696452000000|2023-10-04 20:40:00|64.81|63.61|64.81|63.61|64.88|63.68|64.81|63.61|17
1696452300000|2023-10-04 20:45:00|64.8|63.6|64.76|63.56|64.81|63.61|64.76|63.56|10
1696452600000|2023-10-04 20:50:00|64.77|63.57|64.72|63.52|64.77|63.57|64.71|63.51|45
1696452900000|2023-10-04 20:55:00|64.71|63.51|64.71|63.51|64.74|63.54|64.7|63.5|33
1696453200000|2023-10-04 21:00:00|64.7|63.5|64.74|63.54|64.75|63.55|64.7|63.5|25
1696453500000|2023-10-04 21:05:00|64.75|63.55|64.84|63.64|64.84|63.64|64.75|63.55|31
1696453800000|2023-10-04 21:10:00|64.83|63.63|64.87|63.67|64.9|63.7|64.83|63.63|21
1696454100000|2023-10-04 21:15:00|64.88|63.68|64.89|63.69|64.91|63.71|64.88|63.68|18
1696454400000|2023-10-04 21:20:00|64.9|63.7|64.89|63.69|64.9|63.7|64.89|63.69|2
1696454700000|2023-10-04 21:25:00|64.9|63.7|64.92|63.72|64.93|63.73|64.9|63.7|5
1696455000000|2023-10-04 21:30:00|64.93|63.73|64.92|63.72|64.93|63.73|64.91|63.71|6
1696455300000|2023-10-04 21:35:00|64.93|63.73|64.96|63.76|64.98|63.78|64.93|63.73|14
1696455600000|2023-10-04 21:40:00|64.95|63.75|64.92|63.72|64.97|63.77|64.92|63.72|26
1696455900000|2023-10-04 21:45:00|64.91|63.71|64.83|63.63|64.91|63.71|64.83|63.63|35
1696456200000|2023-10-04 21:50:00|64.82|63.62|64.82|63.62|64.83|63.63|64.82|63.62|3
1696456500000|2023-10-04 21:55:00|64.81|63.61|64.8|63.6|64.81|63.61|64.8|63.6|2
1696456800000|2023-10-04 22:00:00|64.79|63.59|64.82|63.62|64.82|63.62|64.79|63.59|6
1696457100000|2023-10-04 22:05:00|64.83|63.63|64.84|63.64|64.84|63.64|64.82|63.62|6
1696457400000|2023-10-04 22:10:00|64.85|63.65|64.85|63.65|64.85|63.65|64.83|63.63|9
1696457700000|2023-10-04 22:15:00|64.84|63.64|64.84|63.64|64.86|63.66|64.82|63.62|30
1696458000000|2023-10-04 22:20:00|64.83|63.63|64.82|63.62|64.85|63.65|64.82|63.62|18
1696458300000|2023-10-04 22:25:00|64.83|63.63|64.83|63.63|64.85|63.65|64.82|63.62|13
1696458600000|2023-10-04 22:30:00|64.84|63.64|64.92|63.72|64.92|63.72|64.83|63.63|21
1696458900000|2023-10-04 22:35:00|64.93|63.73|64.92|63.72|64.93|63.73|64.88|63.68|37
1696459200000|2023-10-04 22:40:00|64.91|63.71|64.91|63.71|64.94|63.74|64.9|63.7|97
1696459500000|2023-10-04 22:45:00|64.9|63.7|64.95|63.75|64.97|63.77|64.89|63.69|22
1696459800000|2023-10-04 22:50:00|64.94|63.74|64.99|63.79|64.99|63.79|64.94|63.74|13
1696460100000|2023-10-04 22:55:00|65.01|63.81|65.02|63.82|65.02|63.82|65|63.8|12
1696460400000|2023-10-04 23:00:00|65.03|63.83|65.04|63.84|65.06|63.86|65.02|63.82|16
1696460700000|2023-10-04 23:05:00|65.03|63.83|65.07|63.87|65.09|63.89|65.03|63.83|11
1696461000000|2023-10-04 23:10:00|65.08|63.88|65.09|63.89|65.1|63.9|65.06|63.86|25
1696461300000|2023-10-04 23:15:00|65.1|63.9|65.24|64.04|65.25|64.05|65.09|63.89|42
1696461600000|2023-10-04 23:20:00|65.23|64.03|65.15|63.95|65.23|64.03|65.13|63.93|23
1696461900000|2023-10-04 23:25:00|65.16|63.96|65.15|63.95|65.19|63.99|65.15|63.95|16
1696462200000|2023-10-04 23:30:00|65.16|63.96|65.09|63.89|65.16|63.96|65.09|63.89|20
1696462500000|2023-10-04 23:35:00|65.1|63.9|65.13|63.93|65.17|63.97|65.1|63.9|24
1696462800000|2023-10-04 23:40:00|65.12|63.92|65.02|63.82|65.13|63.93|65.02|63.82|37
1696463100000|2023-10-04 23:45:00|65.03|63.83|65.05|63.85|65.06|63.86|65.03|63.83|11
1696463400000|2023-10-04 23:50:00|65.04|63.84|65|63.8|65.04|63.84|65|63.8|23
1696463700000|2023-10-04 23:55:00|64.99|63.79|65.01|63.81|65.02|63.82|64.99|63.79|5
1696464000000|2023-10-05 00:00:00|65|63.8|64.96|63.76|65.04|63.84|64.96|63.76|42
1696464300000|2023-10-05 00:05:00|64.97|63.77|64.96|63.76|64.98|63.78|64.96|63.76|10
1696464600000|2023-10-05 00:10:00|64.97|63.77|64.96|63.76|65.02|63.82|64.94|63.74|42
1696464900000|2023-10-05 00:15:00|64.97|63.77|65.02|63.82|65.08|63.88|64.96|63.76|50
1696465200000|2023-10-05 00:20:00|65.01|63.81|64.95|63.75|65.02|63.82|64.95|63.75|58
1696465500000|2023-10-05 00:25:00|64.96|63.76|65.05|63.85|65.05|63.85|64.96|63.76|18
1696465800000|2023-10-05 00:30:00|65.04|63.84|65.06|63.86|65.09|63.89|65.01|63.81|40
1696466100000|2023-10-05 00:35:00|65.05|63.85|65.08|63.88|65.11|63.91|65.02|63.82|40
1696466400000|2023-10-05 00:40:00|65.09|63.89|65.21|64.01|65.23|64.03|65.07|63.87|49
1696466700000|2023-10-05 00:45:00|65.2|64|65.34|64.14|65.43|64.23|65.19|63.99|134
1696467000000|2023-10-05 00:50:00|65.33|64.13|65.43|64.23|65.44|64.24|65.33|64.13|103
1696467300000|2023-10-05 00:55:00|65.42|64.22|65.34|64.14|65.43|64.23|65.31|64.11|64
1696467600000|2023-10-05 01:00:00|65.33|64.13|65.3|64.1|65.33|64.13|65.25|64.05|68
1696467900000|2023-10-05 01:05:00|65.29|64.09|65.17|63.97|65.3|64.1|65.17|63.97|51
1696468200000|2023-10-05 01:10:00|65.18|63.98|65.21|64.01|65.22|64.02|65.17|63.97|54
1696468500000|2023-10-05 01:15:00|65.2|64|65.13|63.93|65.2|64|65.12|63.92|74
1696468800000|2023-10-05 01:20:00|65.12|63.92|65.11|63.91|65.19|63.99|65.11|63.91|61
1696469100000|2023-10-05 01:25:00|65.1|63.9|65.07|63.87|65.14|63.94|65.07|63.87|62
1696469400000|2023-10-05 01:30:00|65.06|63.86|65.13|63.93|65.14|63.94|65.05|63.85|43
1696469700000|2023-10-05 01:35:00|65.12|63.92|65.05|63.85|65.12|63.92|65.01|63.81|67
1696470000000|2023-10-05 01:40:00|65.04|63.84|65.09|63.89|65.09|63.89|65.02|63.82|28
1696470300000|2023-10-05 01:45:00|65.1|63.9|65.07|63.87|65.1|63.9|65.04|63.84|42
1696470600000|2023-10-05 01:50:00|65.08|63.88|65.22|64.02|65.22|64.02|65.07|63.87|60
1696470900000|2023-10-05 01:55:00|65.21|64.01|65.21|64.01|65.22|64.02|65.2|64|15
1696471200000|2023-10-05 02:00:00|65.22|64.02|65.26|64.06|65.27|64.07|65.19|63.99|21
1696471500000|2023-10-05 02:05:00|65.25|64.05|65.24|64.04|65.25|64.05|65.23|64.03|16
1696471800000|2023-10-05 02:10:00|65.25|64.05|65.29|64.09|65.3|64.1|65.25|64.05|17
1696472100000|2023-10-05 02:15:00|65.3|64.1|65.27|64.07|65.32|64.12|65.27|64.07|15
1696472400000|2023-10-05 02:20:00|65.26|64.06|65.2|64|65.27|64.07|65.2|64|19
1696472700000|2023-10-05 02:25:00|65.19|63.99|65.15|63.95|65.19|63.99|65.13|63.93|27
1696473000000|2023-10-05 02:30:00|65.16|63.96|65.17|63.97|65.2|64|65.15|63.95|27
1696473300000|2023-10-05 02:35:00|65.16|63.96|65.23|64.03|65.23|64.03|65.16|63.96|23
1696473600000|2023-10-05 02:40:00|65.24|64.04|65.31|64.11|65.31|64.11|65.24|64.04|22
1696473900000|2023-10-05 02:45:00|65.32|64.12|65.34|64.14|65.35|64.15|65.28|64.08|25
1696474200000|2023-10-05 02:50:00|65.35|64.15|65.31|64.11|65.35|64.15|65.3|64.1|17
1696474500000|2023-10-05 02:55:00|65.32|64.12|65.35|64.15|65.35|64.15|65.32|64.12|4
1696474800000|2023-10-05 03:00:00|65.34|64.14|65.34|64.14|65.36|64.16|65.34|64.14|7
1696475100000|2023-10-05 03:05:00|65.35|64.15|65.24|64.04|65.35|64.15|65.24|64.04|20
1696475400000|2023-10-05 03:10:00|65.25|64.05|65.34|64.14|65.35|64.15|65.25|64.05|36
1696475700000|2023-10-05 03:15:00|65.35|64.15|65.35|64.15|65.35|64.15|65.29|64.09|35
1696476000000|2023-10-05 03:20:00|65.34|64.14|65.34|64.14|65.36|64.16|65.33|64.13|17
1696476300000|2023-10-05 03:25:00|65.35|64.15|65.45|64.25|65.45|64.25|65.34|64.14|20
1696476600000|2023-10-05 03:30:00|65.44|64.24|65.44|64.24|65.46|64.26|65.42|64.22|29
1696476900000|2023-10-05 03:35:00|65.42|64.22|65.44|64.24|65.46|64.26|65.41|64.21|16
1696477200000|2023-10-05 03:40:00|65.45|64.25|65.41|64.21|65.45|64.25|65.41|64.21|25
1696477500000|2023-10-05 03:45:00|65.42|64.22|65.4|64.2|65.43|64.23|65.4|64.2|17
1696477800000|2023-10-05 03:50:00|65.41|64.21|65.35|64.15|65.41|64.21|65.34|64.14|20
1696478100000|2023-10-05 03:55:00|65.34|64.14|65.26|64.06|65.35|64.15|65.25|64.05|60
1696478400000|2023-10-05 04:00:00|65.27|64.07|65.2|64|65.27|64.07|65.19|63.99|60
1696478700000|2023-10-05 04:05:00|65.21|64.01|65.2|64|65.25|64.05|65.2|64|30
1696479000000|2023-10-05 04:10:00|65.19|63.99|65.14|63.94|65.21|64.01|65.14|63.94|14
1696479300000|2023-10-05 04:15:00|65.15|63.95|65.16|63.96|65.18|63.98|65.14|63.94|44
1696479600000|2023-10-05 04:20:00|65.17|63.97|65.16|63.96|65.19|63.99|65.15|63.95|24
1696479900000|2023-10-05 04:25:00|65.17|63.97|65.16|63.96|65.17|63.97|65.15|63.95|6
1696480200000|2023-10-05 04:30:00|65.17|63.97|65.18|63.98|65.18|63.98|65.16|63.96|6
1696480500000|2023-10-05 04:35:00|65.19|63.99|65.26|64.06|65.26|64.06|65.19|63.99|7
1696480800000|2023-10-05 04:40:00|65.27|64.07|65.3|64.1|65.31|64.11|65.27|64.07|8
1696481100000|2023-10-05 04:45:00|65.31|64.11|65.32|64.12|65.33|64.13|65.31|64.11|18
1696481400000|2023-10-05 04:50:00|65.33|64.13|65.23|64.03|65.33|64.13|65.22|64.02|47
1696481700000|2023-10-05 04:55:00|65.24|64.04|65.29|64.09|65.31|64.11|65.23|64.03|32
1696482000000|2023-10-05 05:00:00|65.3|64.1|65.32|64.12|65.34|64.14|65.28|64.08|18
1696482300000|2023-10-05 05:05:00|65.33|64.13|65.36|64.16|65.36|64.16|65.32|64.12|10
1696482600000|2023-10-05 05:10:00|65.37|64.17|65.4|64.2|65.4|64.2|65.36|64.16|17
1696482900000|2023-10-05 05:15:00|65.39|64.19|65.33|64.13|65.39|64.19|65.33|64.13|15
1696483200000|2023-10-05 05:20:00|65.34|64.14|65.32|64.12|65.34|64.14|65.31|64.11|9
1696483500000|2023-10-05 05:25:00|65.31|64.11|65.3|64.1|65.32|64.12|65.29|64.09|26
1696483800000|2023-10-05 05:30:00|65.31|64.11|65.34|64.14|65.35|64.15|65.3|64.1|16
1696484100000|2023-10-05 05:35:00|65.33|64.13|65.31|64.11|65.34|64.14|65.3|64.1|15
1696484400000|2023-10-05 05:40:00|65.3|64.1|65.29|64.09|65.3|64.1|65.29|64.09|14
1696484700000|2023-10-05 05:45:00|65.3|64.1|65.24|64.04|65.32|64.12|65.24|64.04|35
1696485000000|2023-10-05 05:50:00|65.25|64.05|65.22|64.02|65.3|64.1|65.21|64.01|32
1696485300000|2023-10-05 05:55:00|65.23|64.03|65.16|63.96|65.24|64.04|65.16|63.96|35
1696485600000|2023-10-05 06:00:00|65.17|63.97|65.21|64.01|65.21|64.01|65.12|63.92|47
1696485900000|2023-10-05 06:05:00|65.2|64|65.26|64.06|65.27|64.07|65.2|64|9
1696486200000|2023-10-05 06:10:00|65.25|64.05|65.27|64.07|65.27|64.07|65.2|64|35
1696486500000|2023-10-05 06:15:00|65.26|64.06|65.22|64.02|65.28|64.08|65.21|64.01|42
1696486800000|2023-10-05 06:20:00|65.21|64.01|65.15|63.95|65.22|64.02|65.15|63.95|30
1696487100000|2023-10-05 06:25:00|65.16|63.96|65.15|63.95|65.19|63.99|65.15|63.95|16
1696487400000|2023-10-05 06:30:00|65.16|63.96|65.2|64|65.2|64|65.13|63.93|28
1696487700000|2023-10-05 06:35:00|65.19|63.99|65.18|63.98|65.2|64|65.17|63.97|5
1696488000000|2023-10-05 06:40:00|65.19|63.99|65.2|64|65.2|64|65.19|63.99|16
1696488300000|2023-10-05 06:45:00|65.19|63.99|65.21|64.01|65.21|64.01|65.19|63.99|35
1696488600000|2023-10-05 06:50:00|65.2|64|65.21|64.01|65.22|64.02|65.19|63.99|22
1696488900000|2023-10-05 06:55:00|65.22|64.02|65.15|63.95|65.22|64.02|65.15|63.95|23
1696489200000|2023-10-05 07:00:00|65.14|63.94|65.14|63.94|65.14|63.94|65.12|63.92|11
1696489500000|2023-10-05 07:05:00|65.15|63.95|65.17|63.97|65.19|63.99|65.15|63.95|9
1696489800000|2023-10-05 07:10:00|65.18|63.98|65.08|63.88|65.18|63.98|65.08|63.88|11
1696490100000|2023-10-05 07:15:00|65.07|63.87|65.09|63.89|65.15|63.95|65.07|63.87|42
1696490400000|2023-10-05 07:20:00|65.08|63.88|65.06|63.86|65.08|63.88|65.03|63.83|34
1696490700000|2023-10-05 07:25:00|65.05|63.85|65.02|63.82|65.05|63.85|64.99|63.79|51
1696491000000|2023-10-05 07:30:00|65.01|63.81|65.01|63.81|65.03|63.83|65|63.8|19
1696491300000|2023-10-05 07:35:00|65|63.8|65.03|63.83|65.04|63.84|64.97|63.77|69
1696491600000|2023-10-05 07:40:00|65.04|63.84|65.07|63.87|65.08|63.88|65.01|63.81|21
1696491900000|2023-10-05 07:45:00|65.08|63.88|65.05|63.85|65.11|63.91|65.04|63.84|20
1696492200000|2023-10-05 07:50:00|65.04|63.84|65.04|63.84|65.04|63.84|65.03|63.83|5
1696492500000|2023-10-05 07:55:00|65.05|63.85|65.12|63.92|65.12|63.92|65.04|63.84|14
1696492800000|2023-10-05 08:00:00|65.11|63.91|65.14|63.94|65.15|63.95|65.09|63.89|9
1696493100000|2023-10-05 08:05:00|65.13|63.93|65.14|63.94|65.14|63.94|65.12|63.92|30
1696493400000|2023-10-05 08:10:00|65.13|63.93|65.12|63.92|65.13|63.93|65.12|63.92|10
1696493700000|2023-10-05 08:15:00|65.11|63.91|65.13|63.93|65.13|63.93|65.1|63.9|11
1696494000000|2023-10-05 08:20:00|65.12|63.92|65.11|63.91|65.13|63.93|65.1|63.9|18
1696494300000|2023-10-05 08:25:00|65.1|63.9|65.11|63.91|65.11|63.91|65.09|63.89|21
1696494600000|2023-10-05 08:30:00|65.13|63.93|65.1|63.9|65.13|63.93|65.09|63.89|26
1696494900000|2023-10-05 08:35:00|65.09|63.89|65.12|63.92|65.12|63.92|65.08|63.88|24
1696495200000|2023-10-05 08:40:00|65.11|63.91|65.11|63.91|65.11|63.91|65.09|63.89|11
1696495500000|2023-10-05 08:45:00|65.13|63.93|65.13|63.93|65.13|63.93|65.12|63.92|17
1696495800000|2023-10-05 08:50:00|65.14|63.94|65.18|63.98|65.19|63.99|65.14|63.94|11
1696496100000|2023-10-05 08:55:00|65.19|63.99|65.19|63.99|65.2|64|65.18|63.98|23
1696496400000|2023-10-05 09:00:00|65.2|64|65.2|64|65.2|64|65.18|63.98|17
1696496700000|2023-10-05 09:05:00|65.21|64.01|65.22|64.02|65.22|64.02|65.21|64.01|4
1696497000000|2023-10-05 09:10:00|65.23|64.03|65.26|64.06|65.26|64.06|65.23|64.03|18
1696497300000|2023-10-05 09:15:00|65.25|64.05|65.27|64.07|65.3|64.1|65.25|64.05|27
1696497600000|2023-10-05 09:20:00|65.28|64.08|65.27|64.07|65.3|64.1|65.27|64.07|17
1696497900000|2023-10-05 09:25:00|65.28|64.08|65.26|64.06|65.28|64.08|65.25|64.05|19
1696498200000|2023-10-05 09:30:00|65.27|64.07|65.28|64.08|65.29|64.09|65.26|64.06|28
1696498500000|2023-10-05 09:35:00|65.29|64.09|65.26|64.06|65.29|64.09|65.25|64.05|20
1696498800000|2023-10-05 09:40:00|65.27|64.07|65.29|64.09|65.31|64.11|65.27|64.07|23
1696499100000|2023-10-05 09:45:00|65.3|64.1|65.31|64.11|65.32|64.12|65.3|64.1|14
1696499400000|2023-10-05 09:50:00|65.3|64.1|65.3|64.1|65.33|64.13|65.3|64.1|15
1696499700000|2023-10-05 09:55:00|65.31|64.11|65.3|64.1|65.31|64.11|65.3|64.1|18
1696500000000|2023-10-05 10:00:00|65.31|64.11|65.32|64.12|65.32|64.12|65.31|64.11|4
1696500300000|2023-10-05 10:05:00|65.33|64.13|65.31|64.11|65.35|64.15|65.31|64.11|5
1696500600000|2023-10-05 10:10:00|65.3|64.1|65.28|64.08|65.3|64.1|65.28|64.08|19
1696500900000|2023-10-05 10:15:00|65.27|64.07|65.23|64.03|65.28|64.08|65.23|64.03|9
1696501200000|2023-10-05 10:20:00|65.22|64.02|65.18|63.98|65.22|64.02|65.18|63.98|17
1696501500000|2023-10-05 10:25:00|65.19|63.99|65.21|64.01|65.21|64.01|65.18|63.98|4
1696501800000|2023-10-05 10:30:00|65.22|64.02|65.28|64.08|65.29|64.09|65.2|64|15
1696502100000|2023-10-05 10:35:00|65.29|64.09|65.36|64.16|65.39|64.19|65.29|64.09|20
1696502400000|2023-10-05 10:40:00|65.35|64.15|65.35|64.15|65.37|64.17|65.32|64.12|11
1696502700000|2023-10-05 10:45:00|65.36|64.16|65.39|64.19|65.41|64.21|65.36|64.16|10
1696503000000|2023-10-05 10:50:00|65.4|64.2|65.4|64.2|65.43|64.23|65.39|64.19|7
1696503300000|2023-10-05 10:55:00|65.41|64.21|65.43|64.23|65.44|64.24|65.41|64.21|5
1696503600000|2023-10-05 11:00:00|65.42|64.22|65.43|64.23|65.44|64.24|65.4|64.2|18
1696503900000|2023-10-05 11:05:00|65.42|64.22|65.39|64.19|65.43|64.23|65.39|64.19|18
1696504200000|2023-10-05 11:10:00|65.4|64.2|65.4|64.2|65.43|64.23|65.39|64.19|16
1696504500000|2023-10-05 11:15:00|65.41|64.21|65.36|64.16|65.41|64.21|65.36|64.16|11
1696504800000|2023-10-05 11:20:00|65.37|64.17|65.38|64.18|65.38|64.18|65.36|64.16|12
1696505100000|2023-10-05 11:25:00|65.37|64.17|65.32|64.12|65.37|64.17|65.32|64.12|7
1696505400000|2023-10-05 11:30:00|65.31|64.11|65.33|64.13|65.33|64.13|65.3|64.1|11
1696505700000|2023-10-05 11:35:00|65.32|64.12|65.36|64.16|65.37|64.17|65.32|64.12|12
1696506000000|2023-10-05 11:40:00|65.37|64.17|65.41|64.21|65.41|64.21|65.36|64.16|14
1696506300000|2023-10-05 11:45:00|65.4|64.2|65.37|64.17|65.4|64.2|65.37|64.17|10
1696506600000|2023-10-05 11:50:00|65.36|64.16|65.35|64.15|65.38|64.18|65.35|64.15|12
1696506900000|2023-10-05 11:55:00|65.34|64.14|65.33|64.13|65.34|64.14|65.31|64.11|10
1696507200000|2023-10-05 12:00:00|65.34|64.14|65.38|64.18|65.38|64.18|65.28|64.08|22
1696507500000|2023-10-05 12:05:00|65.39|64.19|65.35|64.15|65.41|64.21|65.35|64.15|47
1696507800000|2023-10-05 12:10:00|65.36|64.16|65.26|64.06|65.37|64.17|65.24|64.04|24
1696508100000|2023-10-05 12:15:00|65.27|64.07|65.26|64.06|65.28|64.08|65.25|64.05|28
1696508400000|2023-10-05 12:20:00|65.25|64.05|65.23|64.03|65.26|64.06|65.22|64.02|15
1696508700000|2023-10-05 12:25:00|65.24|64.04|65.21|64.01|65.24|64.04|65.17|63.97|14
1696509000000|2023-10-05 12:30:00|65.22|64.02|65.17|63.97|65.22|64.02|65.16|63.96|39
1696509300000|2023-10-05 12:35:00|65.16|63.96|65.09|63.89|65.17|63.97|65.07|63.87|30
1696509600000|2023-10-05 12:40:00|65.1|63.9|65.12|63.92|65.13|63.93|65.06|63.86|39
1696509900000|2023-10-05 12:45:00|65.13|63.93|65.09|63.89|65.14|63.94|65.08|63.88|31
1696510200000|2023-10-05 12:50:00|65.08|63.88|65.05|63.85|65.09|63.89|65.05|63.85|20
1696510500000|2023-10-05 12:55:00|65.06|63.86|65.04|63.84|65.06|63.86|65.04|63.84|9
1696510800000|2023-10-05 13:00:00|65.05|63.85|65.06|63.86|65.06|63.86|65.05|63.85|2
1696511100000|2023-10-05 13:05:00|65.07|63.87|65.2|64|65.21|64.01|65.07|63.87|32
1696511400000|2023-10-05 13:10:00|65.21|64.01|65.27|64.07|65.29|64.09|65.17|63.97|74
1696511700000|2023-10-05 13:15:00|65.28|64.08|65.24|64.04|65.42|64.22|65.22|64.02|176
1696512000000|2023-10-05 13:20:00|65.23|64.03|65.14|63.94|65.27|64.07|65.14|63.94|120
1696512300000|2023-10-05 13:25:00|65.13|63.93|65.31|64.11|65.39|64.19|65.13|63.93|172
1696512600000|2023-10-05 13:30:00|65.32|64.12|65.44|64.24|65.46|64.26|65.32|64.12|97
1696512900000|2023-10-05 13:35:00|65.45|64.25|65.21|64.01|65.54|64.34|65.19|63.99|137
1696513200000|2023-10-05 13:40:00|65.2|64|65.2|64|65.32|64.12|65.19|63.99|159
1696513500000|2023-10-05 13:45:00|65.21|64.01|65.24|64.04|65.25|64.05|65.09|63.89|140
1696513800000|2023-10-05 13:50:00|65.25|64.05|65.25|64.05|65.34|64.14|65.22|64.02|133
1696514100000|2023-10-05 13:55:00|65.24|64.04|65.34|64.14|65.35|64.15|65.24|64.04|91
1696514400000|2023-10-05 14:00:00|65.33|64.13|65.33|64.13|65.35|64.15|65.28|64.08|59
1696514700000|2023-10-05 14:05:00|65.32|64.12|65.33|64.13|65.36|64.16|65.31|64.11|11
1696515000000|2023-10-05 14:10:00|65.3|64.1|65.34|64.14|65.34|64.14|65.25|64.05|40
1696515300000|2023-10-05 14:15:00|65.35|64.15|65.42|64.22|65.46|64.26|65.34|64.14|54
1696515600000|2023-10-05 14:20:00|65.41|64.21|65.36|64.16|65.51|64.31|65.33|64.13|110
1696515900000|2023-10-05 14:25:00|65.37|64.17|65.45|64.25|65.47|64.27|65.36|64.16|57
1696516200000|2023-10-05 14:30:00|65.46|64.26|65.36|64.16|65.49|64.29|65.36|64.16|109
1696516500000|2023-10-05 14:35:00|65.37|64.17|65.23|64.03|65.38|64.18|65.22|64.02|82
1696516800000|2023-10-05 14:40:00|65.22|64.02|65.23|64.03|65.25|64.05|65.19|63.99|74
1696517100000|2023-10-05 14:45:00|65.22|64.02|65.21|64.01|65.28|64.08|65.17|63.97|54
1696517400000|2023-10-05 14:50:00|65.22|64.02|65.24|64.04|65.25|64.05|65.2|64|60
1696517700000|2023-10-05 14:55:00|65.25|64.05|65.25|64.05|65.28|64.08|65.21|64.01|40
1696518000000|2023-10-05 15:00:00|65.26|64.06|64.82|63.62|65.28|64.08|64.81|63.61|132
1696518300000|2023-10-05 15:05:00|64.8|63.6|64.86|63.66|64.97|63.77|64.72|63.52|313
1696518600000|2023-10-05 15:10:00|64.87|63.67|65.01|63.81|65.01|63.81|64.79|63.59|153
1696518900000|2023-10-05 15:15:00|65|63.8|65|63.8|65.09|63.89|64.98|63.78|46
1696519200000|2023-10-05 15:20:00|65.01|63.81|64.98|63.78|65.02|63.82|64.86|63.66|127
1696519500000|2023-10-05 15:25:00|64.96|63.76|64.9|63.7|64.97|63.77|64.82|63.62|214
1696519800000|2023-10-05 15:30:00|64.91|63.71|64.74|63.54|64.91|63.71|64.6|63.4|301
1696520100000|2023-10-05 15:35:00|64.77|63.57|64.74|63.54|64.84|63.64|64.37|63.17|288
1696520400000|2023-10-05 15:40:00|64.73|63.53|64.81|63.61|64.84|63.64|64.66|63.46|211
1696520700000|2023-10-05 15:45:00|64.82|63.62|64.94|63.74|64.95|63.75|64.81|63.61|121
1696521000000|2023-10-05 15:50:00|64.93|63.73|64.94|63.74|64.94|63.74|64.86|63.66|102
1696521300000|2023-10-05 15:55:00|64.93|63.73|64.79|63.59|64.94|63.74|64.79|63.59|82
1696521600000|2023-10-05 16:00:00|64.8|63.6|64.73|63.53|64.91|63.71|64.73|63.53|129
1696521900000|2023-10-05 16:05:00|64.72|63.52|64.72|63.52|64.76|63.56|64.63|63.43|217
1696522200000|2023-10-05 16:10:00|64.7|63.5|64.85|63.65|64.9|63.7|64.63|63.43|155
1696522500000|2023-10-05 16:15:00|64.86|63.66|64.84|63.64|64.91|63.71|64.8|63.6|90
1696522800000|2023-10-05 16:20:00|64.85|63.65|64.82|63.62|64.92|63.72|64.81|63.61|54
1696523100000|2023-10-05 16:25:00|64.81|63.61|64.89|63.69|64.9|63.7|64.78|63.58|47
1696523400000|2023-10-05 16:30:00|64.88|63.68|64.92|63.72|64.94|63.74|64.85|63.65|52
1696523700000|2023-10-05 16:35:00|64.91|63.71|64.91|63.71|64.94|63.74|64.86|63.66|37
1696524000000|2023-10-05 16:40:00|64.89|63.69|64.96|63.76|65.04|63.84|64.77|63.57|124
1696524300000|2023-10-05 16:45:00|64.95|63.75|64.87|63.67|65.13|63.93|64.86|63.66|200
1696524600000|2023-10-05 16:50:00|64.88|63.68|64.79|63.59|64.94|63.74|64.78|63.58|161
1696524900000|2023-10-05 16:55:00|64.78|63.58|64.82|63.62|64.82|63.62|64.71|63.51|132
1696525200000|2023-10-05 17:00:00|64.81|63.61|64.76|63.56|64.84|63.64|64.71|63.51|99
1696525500000|2023-10-05 17:05:00|64.77|63.57|64.82|63.62|64.82|63.62|64.71|63.51|111
1696525800000|2023-10-05 17:10:00|64.83|63.63|64.8|63.6|64.84|63.64|64.79|63.59|26
1696526100000|2023-10-05 17:15:00|64.79|63.59|64.61|63.41|64.79|63.59|64.61|63.41|87
1696526400000|2023-10-05 17:20:00|64.62|63.42|64.74|63.54|64.75|63.55|64.6|63.4|129
1696526700000|2023-10-05 17:25:00|64.75|63.55|64.86|63.66|64.86|63.66|64.75|63.55|65
1696527000000|2023-10-05 17:30:00|64.85|63.65|65.11|63.91|65.11|63.91|64.85|63.65|25
1696527300000|2023-10-05 17:35:00|65.1|63.9|65.15|63.95|65.16|63.96|65.1|63.9|38
1696527600000|2023-10-05 17:40:00|65.14|63.94|65.18|63.98|65.19|63.99|65.14|63.94|67
1696527900000|2023-10-05 17:45:00|65.17|63.97|65.16|63.96|65.18|63.98|65.11|63.91|47
1696528200000|2023-10-05 17:50:00|65.17|63.97|65.12|63.92|65.23|64.03|65.12|63.92|35
1696528500000|2023-10-05 17:55:00|65.11|63.91|65.07|63.87|65.13|63.93|65.03|63.83|30
1696528800000|2023-10-05 18:00:00|65.08|63.88|65.15|63.95|65.16|63.96|65.08|63.88|61
1696529100000|2023-10-05 18:05:00|65.16|63.96|65.08|63.88|65.17|63.97|65.02|63.82|65
1696529400000|2023-10-05 18:10:00|65.09|63.89|65.16|63.96|65.16|63.96|65.08|63.88|60
1696529700000|2023-10-05 18:15:00|65.17|63.97|65.19|63.99|65.22|64.02|65.17|63.97|50
1696530000000|2023-10-05 18:20:00|65.2|64|65.25|64.05|65.26|64.06|65.14|63.94|81
1696530300000|2023-10-05 18:25:00|65.26|64.06|65.3|64.1|65.3|64.1|65.22|64.02|80
1696530600000|2023-10-05 18:30:00|65.29|64.09|65.49|64.29|65.49|64.29|65.27|64.07|79
1696530900000|2023-10-05 18:35:00|65.5|64.3|65.65|64.45|65.7|64.5|65.44|64.24|128
1696531200000|2023-10-05 18:40:00|65.64|64.44|65.66|64.46|65.77|64.57|65.61|64.41|150
1696531500000|2023-10-05 18:45:00|65.65|64.45|65.52|64.32|65.67|64.47|65.52|64.32|86
1696531800000|2023-10-05 18:50:00|65.51|64.31|65.55|64.35|65.57|64.37|65.45|64.25|89
1696532100000|2023-10-05 18:55:00|65.54|64.34|65.49|64.29|65.57|64.37|65.48|64.28|71
1696532400000|2023-10-05 19:00:00|65.48|64.28|65.47|64.27|65.53|64.33|65.47|64.27|50
1696532700000|2023-10-05 19:05:00|65.46|64.26|65.52|64.32|65.52|64.32|65.41|64.21|50
1696533000000|2023-10-05 19:10:00|65.51|64.31|65.55|64.35|65.56|64.36|65.51|64.31|43
1696533300000|2023-10-05 19:15:00|65.56|64.36|65.6|64.4|65.62|64.42|65.55|64.35|29
1696533600000|2023-10-05 19:20:00|65.59|64.39|65.53|64.33|65.61|64.41|65.52|64.32|52
1696533900000|2023-10-05 19:25:00|65.52|64.32|65.6|64.4|65.61|64.41|65.52|64.32|61
1696534200000|2023-10-05 19:30:00|65.59|64.39|65.48|64.28|65.59|64.39|65.48|64.28|39
1696534500000|2023-10-05 19:35:00|65.49|64.29|65.48|64.28|65.51|64.31|65.44|64.24|74
1696534800000|2023-10-05 19:40:00|65.47|64.27|65.48|64.28|65.48|64.28|65.46|64.26|26
1696535100000|2023-10-05 19:45:00|65.47|64.27|65.48|64.28|65.49|64.29|65.44|64.24|29
1696535400000|2023-10-05 19:50:00|65.47|64.27|65.43|64.23|65.49|64.29|65.43|64.23|23
1696535700000|2023-10-05 19:55:00|65.44|64.24|65.53|64.33|65.55|64.35|65.44|64.24|48
1696536000000|2023-10-05 20:00:00|65.55|64.35|65.6|64.4|65.6|64.4|65.54|64.34|34
1696536300000|2023-10-05 20:05:00|65.61|64.41|65.7|64.5|65.7|64.5|65.6|64.4|18
1696536600000|2023-10-05 20:10:00|65.69|64.49|65.65|64.45|65.71|64.51|65.63|64.43|37
1696536900000|2023-10-05 20:15:00|65.66|64.46|65.7|64.5|65.73|64.53|65.65|64.45|30
1696537200000|2023-10-05 20:20:00|65.71|64.51|65.7|64.5|65.72|64.52|65.69|64.49|10
1696537500000|2023-10-05 20:25:00|65.69|64.49|65.69|64.49|65.71|64.51|65.69|64.49|7
1696537800000|2023-10-05 20:30:00|65.7|64.5|65.66|64.46|65.7|64.5|65.63|64.43|33
1696538100000|2023-10-05 20:35:00|65.65|64.45|65.67|64.47|65.68|64.48|65.64|64.44|11
1696538400000|2023-10-05 20:40:00|65.68|64.48|65.61|64.41|65.69|64.49|65.61|64.41|25
1696538700000|2023-10-05 20:45:00|65.62|64.42|65.6|64.4|65.62|64.42|65.57|64.37|41
1696539000000|2023-10-05 20:50:00|65.59|64.39|65.62|64.42|65.63|64.43|65.58|64.38|16
1696539300000|2023-10-05 20:55:00|65.61|64.41|65.66|64.46|65.66|64.46|65.58|64.38|16
1696539600000|2023-10-05 21:00:00|65.67|64.47|65.69|64.49|65.7|64.5|65.62|64.42|35
1696539900000|2023-10-05 21:05:00|65.7|64.5|65.73|64.53|65.73|64.53|65.7|64.5|8
1696540200000|2023-10-05 21:10:00|65.74|64.54|65.78|64.58|65.78|64.58|65.74|64.54|17
1696540500000|2023-10-05 21:15:00|65.79|64.59|65.77|64.57|65.86|64.66|65.76|64.56|17
1696540800000|2023-10-05 21:20:00|65.76|64.56|65.77|64.57|65.79|64.59|65.76|64.56|28
1696541100000|2023-10-05 21:25:00|65.76|64.56|65.61|64.41|65.77|64.57|65.6|64.4|56
1696541400000|2023-10-05 21:30:00|65.6|64.4|65.61|64.41|65.61|64.41|65.6|64.4|12
1696541700000|2023-10-05 21:35:00|65.62|64.42|65.6|64.4|65.62|64.42|65.57|64.37|23
1696542000000|2023-10-05 21:40:00|65.59|64.39|65.5|64.3|65.6|64.4|65.49|64.29|97
1696542300000|2023-10-05 21:45:00|65.49|64.29|65.48|64.28|65.51|64.31|65.48|64.28|9
1696542600000|2023-10-05 21:50:00|65.47|64.27|65.48|64.28|65.49|64.29|65.46|64.26|22
1696542900000|2023-10-05 21:55:00|65.47|64.27|65.38|64.18|65.48|64.28|65.38|64.18|34
1696543200000|2023-10-05 22:00:00|65.37|64.17|65.33|64.13|65.37|64.17|65.32|64.12|34
1696543500000|2023-10-05 22:05:00|65.32|64.12|65.37|64.17|65.38|64.18|65.27|64.07|87
1696543800000|2023-10-05 22:10:00|65.38|64.18|65.36|64.16|65.38|64.18|65.35|64.15|31
1696544100000|2023-10-05 22:15:00|65.37|64.17|65.37|64.17|65.43|64.23|65.36|64.16|38
1696544400000|2023-10-05 22:20:00|65.35|64.15|65.41|64.21|65.41|64.21|65.31|64.11|32
1696544700000|2023-10-05 22:25:00|65.4|64.2|65.43|64.23|65.44|64.24|65.37|64.17|49
1696545000000|2023-10-05 22:30:00|65.44|64.24|65.49|64.29|65.49|64.29|65.43|64.23|32
1696545300000|2023-10-05 22:35:00|65.48|64.28|65.5|64.3|65.53|64.33|65.48|64.28|29
1696545600000|2023-10-05 22:40:00|65.51|64.31|65.54|64.34|65.55|64.35|65.5|64.3|42
1696545900000|2023-10-05 22:45:00|65.55|64.35|65.49|64.29|65.55|64.35|65.49|64.29|29
1696546200000|2023-10-05 22:50:00|65.47|64.27|65.44|64.24|65.49|64.29|65.43|64.23|38
1696546500000|2023-10-05 22:55:00|65.45|64.25|65.51|64.31|65.51|64.31|65.43|64.23|52
1696546800000|2023-10-05 23:00:00|65.52|64.32|65.56|64.36|65.57|64.37|65.52|64.32|39
1696547100000|2023-10-05 23:05:00|65.57|64.37|65.56|64.36|65.57|64.37|65.55|64.35|26
1696547400000|2023-10-05 23:10:00|65.57|64.37|65.57|64.37|65.58|64.38|65.57|64.37|7
1696547700000|2023-10-05 23:15:00|65.58|64.38|65.6|64.4|65.6|64.4|65.57|64.37|34
1696548000000|2023-10-05 23:20:00|65.59|64.39|65.64|64.44|65.66|64.46|65.59|64.39|50
1696548300000|2023-10-05 23:25:00|65.65|64.45|65.59|64.39|65.67|64.47|65.58|64.38|24
1696548600000|2023-10-05 23:30:00|65.57|64.37|65.55|64.35|65.58|64.38|65.53|64.33|31
1696548900000|2023-10-05 23:35:00|65.54|64.34|65.53|64.33|65.57|64.37|65.51|64.31|15
1696549200000|2023-10-05 23:40:00|65.54|64.34|65.58|64.38|65.59|64.39|65.54|64.34|19
1696549500000|2023-10-05 23:45:00|65.59|64.39|65.47|64.27|65.61|64.41|65.46|64.26|31
1696549800000|2023-10-05 23:50:00|65.48|64.28|65.41|64.21|65.49|64.29|65.41|64.21|49
1696550100000|2023-10-05 23:55:00|65.4|64.2|65.42|64.22|65.43|64.23|65.4|64.2|36
1696550400000|2023-10-06 00:00:00|65.41|64.21|65.51|64.31|65.53|64.33|65.41|64.21|85
1696550700000|2023-10-06 00:05:00|65.53|64.33|65.55|64.35|65.56|64.36|65.44|64.24|92
1696551000000|2023-10-06 00:10:00|65.54|64.34|65.49|64.29|65.54|64.34|65.49|64.29|13
1696551300000|2023-10-06 00:15:00|65.5|64.3|65.43|64.23|65.5|64.3|65.41|64.21|27
1696551600000|2023-10-06 00:20:00|65.42|64.22|65.56|64.36|65.56|64.36|65.4|64.2|101
1696551900000|2023-10-06 00:25:00|65.57|64.37|65.57|64.37|65.59|64.39|65.54|64.34|54
1696552200000|2023-10-06 00:30:00|65.58|64.38|65.61|64.41|65.61|64.41|65.54|64.34|39
1696552500000|2023-10-06 00:35:00|65.62|64.42|65.62|64.42|65.63|64.43|65.58|64.38|41
1696552800000|2023-10-06 00:40:00|65.63|64.43|65.63|64.43|65.63|64.43|65.62|64.42|7
1696553100000|2023-10-06 00:45:00|65.64|64.44|65.55|64.35|65.64|64.44|65.54|64.34|15
1696553400000|2023-10-06 00:50:00|65.54|64.34|65.53|64.33|65.59|64.39|65.52|64.32|27
1696553700000|2023-10-06 00:55:00|65.52|64.32|65.51|64.31|65.53|64.33|65.5|64.3|13
1696554000000|2023-10-06 01:00:00|65.5|64.3|65.65|64.45|65.65|64.45|65.5|64.3|32
1696554300000|2023-10-06 01:05:00|65.66|64.46|65.72|64.52|65.75|64.55|65.65|64.45|35
1696554600000|2023-10-06 01:10:00|65.71|64.51|65.71|64.51|65.73|64.53|65.68|64.48|66
1696554900000|2023-10-06 01:15:00|65.72|64.52|65.66|64.46|65.73|64.53|65.63|64.43|61
1696555200000|2023-10-06 01:20:00|65.65|64.45|65.62|64.42|65.65|64.45|65.61|64.41|22
1696555500000|2023-10-06 01:25:00|65.61|64.41|65.58|64.38|65.61|64.41|65.58|64.38|16
1696555800000|2023-10-06 01:30:00|65.59|64.39|65.67|64.47|65.68|64.48|65.59|64.39|25
1696556100000|2023-10-06 01:35:00|65.66|64.46|65.76|64.56|65.78|64.58|65.66|64.46|54
1696556400000|2023-10-06 01:40:00|65.77|64.57|65.77|64.57|65.79|64.59|65.73|64.53|64
1696556700000|2023-10-06 01:45:00|65.76|64.56|65.77|64.57|65.85|64.65|65.76|64.56|65
1696557000000|2023-10-06 01:50:00|65.78|64.58|65.83|64.63|65.83|64.63|65.78|64.58|22
1696557300000|2023-10-06 01:55:00|65.84|64.64|65.84|64.64|65.85|64.65|65.81|64.61|43
1696557600000|2023-10-06 02:00:00|65.85|64.65|65.87|64.67|65.92|64.72|65.85|64.65|32
1696557900000|2023-10-06 02:05:00|65.86|64.66|65.97|64.77|65.98|64.78|65.86|64.66|25
1696558200000|2023-10-06 02:10:00|65.96|64.76|65.9|64.7|65.97|64.77|65.89|64.69|35
1696558500000|2023-10-06 02:15:00|65.89|64.69|65.76|64.56|65.89|64.69|65.74|64.54|29
1696558800000|2023-10-06 02:20:00|65.77|64.57|65.72|64.52|65.85|64.65|65.71|64.51|30
1696559100000|2023-10-06 02:25:00|65.73|64.53|65.87|64.67|65.9|64.7|65.73|64.53|52
1696559400000|2023-10-06 02:30:00|65.88|64.68|65.84|64.64|65.89|64.69|65.84|64.64|17
1696559700000|2023-10-06 02:35:00|65.86|64.66|65.85|64.65|65.87|64.67|65.84|64.64|6
1696560000000|2023-10-06 02:40:00|65.84|64.64|65.84|64.64|65.87|64.67|65.84|64.64|11
1696560300000|2023-10-06 02:45:00|65.85|64.65|65.85|64.65|65.86|64.66|65.82|64.62|8
1696560600000|2023-10-06 02:50:00|65.86|64.66|65.77|64.57|65.86|64.66|65.77|64.57|18
1696560900000|2023-10-06 02:55:00|65.76|64.56|65.82|64.62|65.83|64.63|65.76|64.56|32
1696561200000|2023-10-06 03:00:00|65.83|64.63|65.85|64.65|65.89|64.69|65.82|64.62|21
1696561500000|2023-10-06 03:05:00|65.84|64.64|65.89|64.69|65.89|64.69|65.83|64.63|26
1696561800000|2023-10-06 03:10:00|65.9|64.7|65.97|64.77|65.97|64.77|65.9|64.7|14
1696562100000|2023-10-06 03:15:00|65.96|64.76|66|64.8|66|64.8|65.96|64.76|7
1696562400000|2023-10-06 03:20:00|65.99|64.79|65.87|64.67|66|64.8|65.87|64.67|25
1696562700000|2023-10-06 03:25:00|65.86|64.66|65.78|64.58|65.89|64.69|65.77|64.57|29
1696563000000|2023-10-06 03:30:00|65.79|64.59|65.83|64.63|65.83|64.63|65.78|64.58|26
1696563300000|2023-10-06 03:35:00|65.82|64.62|65.76|64.56|65.82|64.62|65.75|64.55|27
1696563600000|2023-10-06 03:40:00|65.77|64.57|65.81|64.61|65.81|64.61|65.77|64.57|13
1696563900000|2023-10-06 03:45:00|65.82|64.62|65.78|64.58|65.82|64.62|65.78|64.58|19
1696564200000|2023-10-06 03:50:00|65.77|64.57|65.72|64.52|65.77|64.57|65.71|64.51|6
1696564500000|2023-10-06 03:55:00|65.73|64.53|65.73|64.53|65.74|64.54|65.72|64.52|15
1696564800000|2023-10-06 04:00:00|65.74|64.54|65.74|64.54|65.75|64.55|65.71|64.51|14
1696565100000|2023-10-06 04:05:00|65.73|64.53|65.73|64.53|65.73|64.53|65.73|64.53|1
1696565400000|2023-10-06 04:10:00|65.74|64.54|65.67|64.47|65.74|64.54|65.66|64.46|25
1696565700000|2023-10-06 04:15:00|65.68|64.48|65.61|64.41|65.68|64.48|65.61|64.41|20
1696566000000|2023-10-06 04:20:00|65.63|64.43|65.65|64.45|65.65|64.45|65.6|64.4|11
1696566300000|2023-10-06 04:25:00|65.66|64.46|65.69|64.49|65.69|64.49|65.65|64.45|14
1696566600000|2023-10-06 04:30:00|65.7|64.5|65.69|64.49|65.7|64.5|65.64|64.44|24
1696566900000|2023-10-06 04:35:00|65.68|64.48|65.72|64.52|65.72|64.52|65.68|64.48|7
1696567200000|2023-10-06 04:40:00|65.73|64.53|65.74|64.54|65.74|64.54|65.71|64.51|32
1696567500000|2023-10-06 04:45:00|65.73|64.53|65.71|64.51|65.76|64.56|65.71|64.51|16
1696567800000|2023-10-06 04:50:00|65.7|64.5|65.69|64.49|65.71|64.51|65.68|64.48|18
1696568100000|2023-10-06 04:55:00|65.7|64.5|65.76|64.56|65.76|64.56|65.69|64.49|35
1696568400000|2023-10-06 05:00:00|65.75|64.55|65.76|64.56|65.77|64.57|65.75|64.55|6
1696568700000|2023-10-06 05:05:00|65.75|64.55|65.66|64.46|65.76|64.56|65.64|64.44|29
1696569000000|2023-10-06 05:10:00|65.65|64.45|65.66|64.46|65.66|64.46|65.64|64.44|27
1696569300000|2023-10-06 05:15:00|65.67|64.47|65.71|64.51|65.72|64.52|65.67|64.47|14
1696569600000|2023-10-06 05:20:00|65.72|64.52|65.71|64.51|65.77|64.57|65.71|64.51|27
1696569900000|2023-10-06 05:25:00|65.7|64.5|65.7|64.5|65.72|64.52|65.67|64.47|36
1696570200000|2023-10-06 05:30:00|65.69|64.49|65.72|64.52|65.73|64.53|65.69|64.49|8
1696570500000|2023-10-06 05:35:00|65.73|64.53|65.78|64.58|65.79|64.59|65.72|64.52|34
1696570800000|2023-10-06 05:40:00|65.79|64.59|65.81|64.61|65.81|64.61|65.79|64.59|9
1696571100000|2023-10-06 05:45:00|65.8|64.6|65.83|64.63|65.83|64.63|65.79|64.59|19
1696571400000|2023-10-06 05:50:00|65.84|64.64|65.84|64.64|65.85|64.65|65.84|64.64|7
1696571700000|2023-10-06 05:55:00|65.83|64.63|65.87|64.67|65.87|64.67|65.83|64.63|7
1696572000000|2023-10-06 06:00:00|65.86|64.66|65.88|64.68|65.9|64.7|65.86|64.66|13
1696572300000|2023-10-06 06:05:00|65.87|64.67|65.86|64.66|65.87|64.67|65.79|64.59|22
1696572600000|2023-10-06 06:10:00|65.87|64.67|65.91|64.71|65.91|64.71|65.87|64.67|13
1696572900000|2023-10-06 06:15:00|65.9|64.7|65.95|64.75|65.95|64.75|65.9|64.7|10
1696573200000|2023-10-06 06:20:00|65.96|64.76|65.97|64.77|66.03|64.83|65.93|64.73|72
1696573500000|2023-10-06 06:25:00|65.96|64.76|65.92|64.72|65.99|64.79|65.92|64.72|16
1696573800000|2023-10-06 06:30:00|65.93|64.73|65.87|64.67|65.97|64.77|65.87|64.67|16
1696574100000|2023-10-06 06:35:00|65.88|64.68|65.9|64.7|65.91|64.71|65.88|64.68|7
1696574400000|2023-10-06 06:40:00|65.91|64.71|65.92|64.72|65.95|64.75|65.91|64.71|17
1696574700000|2023-10-06 06:45:00|65.91|64.71|65.9|64.7|65.91|64.71|65.85|64.65|18
1696575000000|2023-10-06 06:50:00|65.91|64.71|65.95|64.75|65.95|64.75|65.91|64.71|11
1696575300000|2023-10-06 06:55:00|65.94|64.74|65.93|64.73|65.94|64.74|65.93|64.73|4
1696575600000|2023-10-06 07:00:00|65.92|64.72|65.95|64.75|65.95|64.75|65.86|64.66|28
1696575900000|2023-10-06 07:05:00|65.94|64.74|65.95|64.75|65.96|64.76|65.94|64.74|10
1696576200000|2023-10-06 07:10:00|65.96|64.76|66.02|64.82|66.06|64.86|65.96|64.76|33
1696576500000|2023-10-06 07:15:00|66.01|64.81|65.94|64.74|66.05|64.85|65.94|64.74|36
1696576800000|2023-10-06 07:20:00|65.96|64.76|66.05|64.85|66.07|64.87|65.94|64.74|61
1696577100000|2023-10-06 07:25:00|66.04|64.84|66|64.8|66.04|64.84|66|64.8|15
1696577400000|2023-10-06 07:30:00|65.99|64.79|65.96|64.76|66.04|64.84|65.94|64.74|38
1696577700000|2023-10-06 07:35:00|65.95|64.75|66.02|64.82|66.04|64.84|65.95|64.75|30
1696578000000|2023-10-06 07:40:00|66.03|64.83|66.05|64.85|66.05|64.85|66|64.8|35
1696578300000|2023-10-06 07:45:00|66.06|64.86|66.02|64.82|66.1|64.9|66.01|64.81|55
1696578600000|2023-10-06 07:50:00|66.01|64.81|66|64.8|66.07|64.87|66|64.8|40
1696578900000|2023-10-06 07:55:00|66.01|64.81|66.03|64.83|66.03|64.83|65.97|64.77|24
1696579200000|2023-10-06 08:00:00|66.04|64.84|66.01|64.81|66.06|64.86|66.01|64.81|35
1696579500000|2023-10-06 08:05:00|66|64.8|65.98|64.78|66.01|64.81|65.98|64.78|23
1696579800000|2023-10-06 08:10:00|65.99|64.79|65.99|64.79|66.02|64.82|65.97|64.77|15
1696580100000|2023-10-06 08:15:00|66|64.8|65.98|64.78|66|64.8|65.95|64.75|21
1696580400000|2023-10-06 08:20:00|65.99|64.79|65.98|64.78|66.01|64.81|65.94|64.74|23
1696580700000|2023-10-06 08:25:00|65.99|64.79|65.99|64.79|66.01|64.81|65.94|64.74|34
1696581000000|2023-10-06 08:30:00|66|64.8|65.89|64.69|66|64.8|65.87|64.67|30
1696581300000|2023-10-06 08:35:00|65.9|64.7|65.83|64.63|65.9|64.7|65.82|64.62|44
1696581600000|2023-10-06 08:40:00|65.84|64.64|65.84|64.64|65.86|64.66|65.81|64.61|51
1696581900000|2023-10-06 08:45:00|65.85|64.65|65.81|64.61|65.88|64.68|65.81|64.61|14
1696582200000|2023-10-06 08:50:00|65.82|64.62|65.79|64.59|65.82|64.62|65.79|64.59|8
1696582500000|2023-10-06 08:55:00|65.78|64.58|65.81|64.61|65.81|64.61|65.75|64.55|19
1696582800000|2023-10-06 09:00:00|65.82|64.62|65.8|64.6|65.82|64.62|65.77|64.57|14
1696583100000|2023-10-06 09:05:00|65.79|64.59|65.75|64.55|65.8|64.6|65.74|64.54|27
1696583400000|2023-10-06 09:10:00|65.74|64.54|65.77|64.57|65.77|64.57|65.74|64.54|12
1696583700000|2023-10-06 09:15:00|65.78|64.58|65.8|64.6|65.83|64.63|65.78|64.58|17
1696584000000|2023-10-06 09:20:00|65.81|64.61|65.79|64.59|65.82|64.62|65.75|64.55|23
1696584300000|2023-10-06 09:25:00|65.78|64.58|65.78|64.58|65.78|64.58|65.77|64.57|15
1696584600000|2023-10-06 09:30:00|65.77|64.57|65.71|64.51|65.77|64.57|65.68|64.48|29
1696584900000|2023-10-06 09:35:00|65.7|64.5|65.69|64.49|65.72|64.52|65.68|64.48|32
1696585200000|2023-10-06 09:40:00|65.68|64.48|65.69|64.49|65.71|64.51|65.67|64.47|24
1696585500000|2023-10-06 09:45:00|65.68|64.48|65.75|64.55|65.78|64.58|65.68|64.48|41
1696585800000|2023-10-06 09:50:00|65.74|64.54|65.74|64.54|65.77|64.57|65.72|64.52|51
1696586100000|2023-10-06 09:55:00|65.75|64.55|65.74|64.54|65.78|64.58|65.72|64.52|31
1696586400000|2023-10-06 10:00:00|65.75|64.55|65.72|64.52|65.75|64.55|65.71|64.51|33
1696586700000|2023-10-06 10:05:00|65.71|64.51|65.68|64.48|65.72|64.52|65.66|64.46|29
1696587000000|2023-10-06 10:10:00|65.67|64.47|65.69|64.49|65.73|64.53|65.67|64.47|39
1696587300000|2023-10-06 10:15:00|65.7|64.5|65.74|64.54|65.74|64.54|65.7|64.5|11
1696587600000|2023-10-06 10:20:00|65.75|64.55|65.81|64.61|65.82|64.62|65.75|64.55|22
1696587900000|2023-10-06 10:25:00|65.82|64.62|65.86|64.66|65.88|64.68|65.81|64.61|65
1696588200000|2023-10-06 10:30:00|65.87|64.67|65.79|64.59|65.91|64.71|65.78|64.58|66
1696588500000|2023-10-06 10:35:00|65.8|64.6|65.8|64.6|65.83|64.63|65.79|64.59|31
1696588800000|2023-10-06 10:40:00|65.81|64.61|65.73|64.53|65.81|64.61|65.73|64.53|56
1696589100000|2023-10-06 10:45:00|65.74|64.54|65.69|64.49|65.75|64.55|65.67|64.47|86
1696589400000|2023-10-06 10:50:00|65.68|64.48|65.7|64.5|65.72|64.52|65.68|64.48|39
1696589700000|2023-10-06 10:55:00|65.69|64.49|65.67|64.47|65.69|64.49|65.66|64.46|43
1696590000000|2023-10-06 11:00:00|65.68|64.48|65.61|64.41|65.69|64.49|65.57|64.37|74
1696590300000|2023-10-06 11:05:00|65.62|64.42|65.69|64.49|65.72|64.52|65.61|64.41|56
1696590600000|2023-10-06 11:10:00|65.68|64.48|65.77|64.57|65.77|64.57|65.68|64.48|25
1696590900000|2023-10-06 11:15:00|65.76|64.56|65.86|64.66|65.87|64.67|65.75|64.55|40
1696591200000|2023-10-06 11:20:00|65.87|64.67|65.77|64.57|65.87|64.67|65.77|64.57|39
1696591500000|2023-10-06 11:25:00|65.78|64.58|65.78|64.58|65.8|64.6|65.73|64.53|50
1696591800000|2023-10-06 11:30:00|65.79|64.59|65.74|64.54|65.79|64.59|65.74|64.54|45
1696592100000|2023-10-06 11:35:00|65.75|64.55|65.77|64.57|65.79|64.59|65.73|64.53|17
1696592400000|2023-10-06 11:40:00|65.76|64.56|65.77|64.57|65.81|64.61|65.75|64.55|18
1696592700000|2023-10-06 11:45:00|65.76|64.56|65.73|64.53|65.76|64.56|65.73|64.53|5
1696593000000|2023-10-06 11:50:00|65.74|64.54|65.75|64.55|65.76|64.56|65.72|64.52|18
1696593300000|2023-10-06 11:55:00|65.74|64.54|65.75|64.55|65.79|64.59|65.74|64.54|20
1696593600000|2023-10-06 12:00:00|65.76|64.56|65.72|64.52|65.76|64.56|65.69|64.49|74
1696593900000|2023-10-06 12:05:00|65.73|64.53|65.7|64.5|65.76|64.56|65.7|64.5|26
1696594200000|2023-10-06 12:10:00|65.69|64.49|65.72|64.52|65.73|64.53|65.69|64.49|16
1696594500000|2023-10-06 12:15:00|65.73|64.53|65.71|64.51|65.75|64.55|65.68|64.48|43
1696594800000|2023-10-06 12:20:00|65.7|64.5|65.67|64.47|65.7|64.5|65.66|64.46|28
1696595100000|2023-10-06 12:25:00|65.66|64.46|65.61|64.41|65.68|64.48|65.6|64.4|24
1696595400000|2023-10-06 12:30:00|65.59|64.39|65.4|64.2|65.59|64.39|65.3|64.1|370
1696595700000|2023-10-06 12:35:00|65.39|64.19|65.44|64.24|65.49|64.29|65.37|64.17|197
1696596000000|2023-10-06 12:40:00|65.45|64.25|65.39|64.19|65.49|64.29|65.36|64.16|98
1696596300000|2023-10-06 12:45:00|65.38|64.18|65.33|64.13|65.4|64.2|65.26|64.06|176
1696596600000|2023-10-06 12:50:00|65.32|64.12|65.28|64.08|65.35|64.15|65.2|64|156
1696596900000|2023-10-06 12:55:00|65.27|64.07|65.11|63.91|65.32|64.12|65.02|63.82|257
1696597200000|2023-10-06 13:00:00|65.12|63.92|65.22|64.02|65.27|64.07|64.98|63.78|243
1696597500000|2023-10-06 13:05:00|65.21|64.01|65.32|64.12|65.37|64.17|65.21|64.01|140
1696597800000|2023-10-06 13:10:00|65.31|64.11|65.33|64.13|65.36|64.16|65.28|64.08|74
1696598100000|2023-10-06 13:15:00|65.34|64.14|65.42|64.22|65.42|64.22|65.33|64.13|79
1696598400000|2023-10-06 13:20:00|65.43|64.23|65.44|64.24|65.44|64.24|65.37|64.17|74
1696598700000|2023-10-06 13:25:00|65.45|64.25|65.46|64.26|65.47|64.27|65.41|64.21|37
1696599000000|2023-10-06 13:30:00|65.47|64.27|65.77|64.57|65.85|64.65|65.43|64.23|163
1696599300000|2023-10-06 13:35:00|65.76|64.56|65.6|64.4|65.77|64.57|65.59|64.39|238
1696599600000|2023-10-06 13:40:00|65.59|64.39|65.59|64.39|65.66|64.46|65.56|64.36|115
1696599900000|2023-10-06 13:45:00|65.58|64.38|65.48|64.28|65.66|64.46|65.48|64.28|122
1696600200000|2023-10-06 13:50:00|65.47|64.27|65.52|64.32|65.57|64.37|65.47|64.27|104
1696600500000|2023-10-06 13:55:00|65.51|64.31|65.6|64.4|65.6|64.4|65.47|64.27|64
1696600800000|2023-10-06 14:00:00|65.61|64.41|65.55|64.35|65.62|64.42|65.53|64.33|74
1696601100000|2023-10-06 14:05:00|65.56|64.36|65.67|64.47|65.67|64.47|65.55|64.35|104
1696601400000|2023-10-06 14:10:00|65.66|64.46|65.68|64.48|65.68|64.48|65.6|64.4|89
1696601700000|2023-10-06 14:15:00|65.69|64.49|65.65|64.45|65.7|64.5|65.65|64.45|40
1696602000000|2023-10-06 14:20:00|65.66|64.46|65.72|64.52|65.72|64.52|65.58|64.38|77
1696602300000|2023-10-06 14:25:00|65.73|64.53|65.8|64.6|65.82|64.62|65.73|64.53|77
1696602600000|2023-10-06 14:30:00|65.81|64.61|65.75|64.55|65.85|64.65|65.75|64.55|61
1696602900000|2023-10-06 14:35:00|65.76|64.56|65.79|64.59|65.8|64.6|65.73|64.53|78
1696603200000|2023-10-06 14:40:00|65.8|64.6|65.74|64.54|65.8|64.6|65.73|64.53|59
1696603500000|2023-10-06 14:45:00|65.73|64.53|65.76|64.56|65.76|64.56|65.7|64.5|41
1696603800000|2023-10-06 14:50:00|65.74|64.54|65.66|64.46|65.75|64.55|65.66|64.46|50
1696604100000|2023-10-06 14:55:00|65.65|64.45|65.69|64.49|65.69|64.49|65.65|64.45|49
1696604400000|2023-10-06 15:00:00|65.7|64.5|65.81|64.61|65.81|64.61|65.68|64.48|52
1696604700000|2023-10-06 15:05:00|65.82|64.62|65.84|64.64|65.88|64.68|65.81|64.61|57
1696605000000|2023-10-06 15:10:00|65.85|64.65|65.94|64.74|65.94|64.74|65.84|64.64|34
1696605300000|2023-10-06 15:15:00|65.95|64.75|65.77|64.57|65.97|64.77|65.76|64.56|106
1696605600000|2023-10-06 15:20:00|65.78|64.58|65.86|64.66|65.87|64.67|65.78|64.58|106
1696605900000|2023-10-06 15:25:00|65.85|64.65|66.05|64.85|66.05|64.85|65.85|64.65|97
1696606200000|2023-10-06 15:30:00|66.06|64.86|66.27|65.07|66.36|65.16|66.06|64.86|319
1696606500000|2023-10-06 15:35:00|66.29|65.09|66.26|65.06|66.34|65.14|66.25|65.05|247
1696606800000|2023-10-06 15:40:00|66.25|65.05|66.28|65.08|66.38|65.18|66.25|65.05|208
1696607100000|2023-10-06 15:45:00|66.29|65.09|66.35|65.15|66.36|65.16|66.24|65.04|156
1696607400000|2023-10-06 15:50:00|66.36|65.16|66.17|64.97|66.44|65.24|66.17|64.97|184
1696607700000|2023-10-06 15:55:00|66.16|64.96|66.3|65.1|66.31|65.11|66.15|64.95|139
1696608000000|2023-10-06 16:00:00|66.31|65.11|66.3|65.1|66.42|65.22|66.29|65.09|94
1696608300000|2023-10-06 16:05:00|66.29|65.09|66.31|65.11|66.42|65.22|66.28|65.08|158
1696608600000|2023-10-06 16:10:00|66.3|65.1|66.19|64.99|66.33|65.13|66.19|64.99|150
1696608900000|2023-10-06 16:15:00|66.18|64.98|66.12|64.92|66.22|65.02|66.02|64.82|275
1696609200000|2023-10-06 16:20:00|66.13|64.93|66.17|64.97|66.17|64.97|66.07|64.87|140
1696609500000|2023-10-06 16:25:00|66.16|64.96|66.28|65.08|66.29|65.09|66.13|64.93|57
1696609800000|2023-10-06 16:30:00|66.29|65.09|66.31|65.11|66.35|65.15|66.28|65.08|90
1696610100000|2023-10-06 16:35:00|66.32|65.12|66.31|65.11|66.35|65.15|66.28|65.08|62
1696610400000|2023-10-06 16:40:00|66.32|65.12|66.34|65.14|66.34|65.14|66.3|65.1|40
1696610700000|2023-10-06 16:45:00|66.35|65.15|66.27|65.07|66.35|65.15|66.27|65.07|55
1696611000000|2023-10-06 16:50:00|66.28|65.08|66.28|65.08|66.3|65.1|66.24|65.04|71
1696611300000|2023-10-06 16:55:00|66.27|65.07|66.2|65|66.28|65.08|66.2|65|44
1696611600000|2023-10-06 17:00:00|66.21|65.01|66.17|64.97|66.25|65.05|66.17|64.97|55
1696611900000|2023-10-06 17:05:00|66.18|64.98|66.19|64.99|66.19|64.99|66.14|64.94|110
1696612200000|2023-10-06 17:10:00|66.18|64.98|66.15|64.95|66.18|64.98|66.1|64.9|72
1696612500000|2023-10-06 17:15:00|66.16|64.96|66.23|65.03|66.23|65.03|66.15|64.95|38
1696612800000|2023-10-06 17:20:00|66.24|65.04|66.28|65.08|66.3|65.1|66.24|65.04|29
1696613100000|2023-10-06 17:25:00|66.27|65.07|66.3|65.1|66.31|65.11|66.26|65.06|38
1696613400000|2023-10-06 17:30:00|66.31|65.11|66.37|65.17|66.38|65.18|66.3|65.1|43
1696613700000|2023-10-06 17:35:00|66.38|65.18|66.39|65.19|66.39|65.19|66.37|65.17|10
1696614000000|2023-10-06 17:40:00|66.38|65.18|66.36|65.16|66.39|65.19|66.34|65.14|59
1696614300000|2023-10-06 17:45:00|66.35|65.15|66.35|65.15|66.36|65.16|66.3|65.1|44
1696614600000|2023-10-06 17:50:00|66.34|65.14|66.39|65.19|66.39|65.19|66.33|65.13|60
1696614900000|2023-10-06 17:55:00|66.38|65.18|66.36|65.16|66.39|65.19|66.34|65.14|59
1696615200000|2023-10-06 18:00:00|66.37|65.17|66.37|65.17|66.39|65.19|66.37|65.17|41
1696615500000|2023-10-06 18:05:00|66.38|65.18|66.25|65.05|66.38|65.18|66.24|65.04|53
1696615800000|2023-10-06 18:10:00|66.24|65.04|66.29|65.09|66.3|65.1|66.23|65.03|89
1696616100000|2023-10-06 18:15:00|66.28|65.08|66.21|65.01|66.28|65.08|66.21|65.01|33
1696616400000|2023-10-06 18:20:00|66.2|65|66.23|65.03|66.23|65.03|66.2|65|31
1696616700000|2023-10-06 18:25:00|66.24|65.04|66.29|65.09|66.29|65.09|66.24|65.04|52
1696617000000|2023-10-06 18:30:00|66.3|65.1|66.3|65.1|66.31|65.11|66.26|65.06|48
1696617300000|2023-10-06 18:35:00|66.31|65.11|66.29|65.09|66.31|65.11|66.28|65.08|42
1696617600000|2023-10-06 18:40:00|66.3|65.1|66.21|65.01|66.3|65.1|66.21|65.01|44
1696617900000|2023-10-06 18:45:00|66.2|65|66.19|64.99|66.21|65.01|66.16|64.96|44
1696618200000|2023-10-06 18:50:00|66.18|64.98|66.18|64.98|66.22|65.02|66.17|64.97|54
1696618500000|2023-10-06 18:55:00|66.17|64.97|66.19|64.99|66.22|65.02|66.17|64.97|61
1696618800000|2023-10-06 19:00:00|66.2|65|66.17|64.97|66.22|65.02|66.17|64.97|25
1696619100000|2023-10-06 19:05:00|66.19|64.99|66.21|65.01|66.23|65.03|66.17|64.97|50
1696619400000|2023-10-06 19:10:00|66.2|65|66.25|65.05|66.25|65.05|66.2|65|46
1696619700000|2023-10-06 19:15:00|66.24|65.04|66.26|65.06|66.26|65.06|66.23|65.03|39
1696620000000|2023-10-06 19:20:00|66.27|65.07|66.3|65.1|66.3|65.1|66.27|65.07|17
1696620300000|2023-10-06 19:25:00|66.31|65.11|66.39|65.19|66.42|65.22|66.31|65.11|36
1696620600000|2023-10-06 19:30:00|66.38|65.18|66.39|65.19|66.42|65.22|66.37|65.17|44
1696620900000|2023-10-06 19:35:00|66.4|65.2|66.34|65.14|66.41|65.21|66.34|65.14|63
1696621200000|2023-10-06 19:40:00|66.35|65.15|66.24|65.04|66.35|65.15|66.23|65.03|51
1696621500000|2023-10-06 19:45:00|66.23|65.03|66.26|65.06|66.27|65.07|66.22|65.02|28
1696621800000|2023-10-06 19:50:00|66.25|65.05|66.24|65.04|66.26|65.06|66.22|65.02|83
1696622100000|2023-10-06 19:55:00|66.25|65.05|66.23|65.03|66.27|65.07|66.21|65.01|63
1696622400000|2023-10-06 20:00:00|66.25|65.05|66.19|64.99|66.25|65.05|66.17|64.97|28
1696622700000|2023-10-06 20:05:00|66.18|64.98|66.18|64.98|66.23|65.03|66.18|64.98|40
1696623000000|2023-10-06 20:10:00|66.19|64.99|66.24|65.04|66.25|65.05|66.18|64.98|37
1696623300000|2023-10-06 20:15:00|66.23|65.03|66.2|65|66.26|65.06|66.2|65|60
1696623600000|2023-10-06 20:20:00|66.21|65.01|66.24|65.04|66.24|65.04|66.21|65.01|18
1696623900000|2023-10-06 20:25:00|66.25|65.05|66.22|65.02|66.26|65.06|66.21|65.01|43
1696624200000|2023-10-06 20:30:00|66.21|65.01|66.21|65.01|66.22|65.02|66.19|64.99|15
1696624500000|2023-10-06 20:35:00|66.2|65|66.19|64.99|66.21|65.01|66.18|64.98|38
1696624800000|2023-10-06 20:40:00|66.18|64.98|66.16|64.96|66.19|64.99|66.16|64.96|59
1696625100000|2023-10-06 20:45:00|66.17|64.97|66.17|64.97|66.19|64.99|66.16|64.96|41
1696625400000|2023-10-06 20:50:00|66.18|64.98|66.18|64.98|66.18|64.98|66.16|64.96|25
1696625700000|2023-10-06 20:55:00|66.17|64.97|66.17|64.97|66.18|64.98|66.17|64.97|5
1696662000000|2023-10-07 07:00:00|66.65|65.45|66.66|65.46|66.67|65.47|66.6|65.4|40
1696662300000|2023-10-07 07:05:00|66.65|65.45|66.61|65.41|66.66|65.46|66.59|65.39|62
1696662600000|2023-10-07 07:10:00|66.62|65.42|66.61|65.41|66.63|65.43|66.57|65.37|55
1696662900000|2023-10-07 07:15:00|66.62|65.42|66.57|65.37|66.62|65.42|66.57|65.37|15
1696663200000|2023-10-07 07:20:00|66.56|65.36|66.57|65.37|66.61|65.41|66.56|65.36|30
1696663500000|2023-10-07 07:25:00|66.58|65.38|66.61|65.41|66.61|65.41|66.55|65.35|18
1696663800000|2023-10-07 07:30:00|66.6|65.4|66.56|65.36|66.6|65.4|66.55|65.35|33
1696664100000|2023-10-07 07:35:00|66.55|65.35|66.54|65.34|66.57|65.37|66.53|65.33|21
1696664400000|2023-10-07 07:40:00|66.55|65.35|66.56|65.36|66.56|65.36|66.54|65.34|6
1696664700000|2023-10-07 07:45:00|66.58|65.38|66.56|65.36|66.6|65.4|66.54|65.34|23
1696665000000|2023-10-07 07:50:00|66.55|65.35|66.53|65.33|66.55|65.35|66.5|65.3|20
1696665300000|2023-10-07 07:55:00|66.52|65.32|66.5|65.3|66.55|65.35|66.49|65.29|35
1696665600000|2023-10-07 08:00:00|66.49|65.29|66.47|65.27|66.56|65.36|66.47|65.27|54
1696665900000|2023-10-07 08:05:00|66.48|65.28|66.46|65.26|66.51|65.31|66.46|65.26|24
1696666200000|2023-10-07 08:10:00|66.47|65.27|66.56|65.36|66.56|65.36|66.47|65.27|34
1696666500000|2023-10-07 08:15:00|66.57|65.37|66.54|65.34|66.57|65.37|66.54|65.34|23
1696666800000|2023-10-07 08:20:00|66.55|65.35|66.54|65.34|66.56|65.36|66.54|65.34|20
1696667100000|2023-10-07 08:25:00|66.55|65.35|66.57|65.37|66.58|65.38|66.54|65.34|23
1696667400000|2023-10-07 08:30:00|66.58|65.38|66.59|65.39|66.6|65.4|66.57|65.37|22
1696667700000|2023-10-07 08:35:00|66.61|65.41|66.61|65.41|66.62|65.42|66.6|65.4|15
1696668000000|2023-10-07 08:40:00|66.62|65.42|66.68|65.48|66.69|65.49|66.61|65.41|53
1696668300000|2023-10-07 08:45:00|66.69|65.49|66.71|65.51|66.72|65.52|66.66|65.46|55
1696668600000|2023-10-07 08:50:00|66.72|65.52|66.72|65.52|66.73|65.53|66.7|65.5|15
1696668900000|2023-10-07 08:55:00|66.71|65.51|66.67|65.47|66.72|65.52|66.67|65.47|15
1696669200000|2023-10-07 09:00:00|66.68|65.48|66.65|65.45|66.69|65.49|66.65|65.45|84
1696669500000|2023-10-07 09:05:00|66.66|65.46|66.53|65.33|66.66|65.46|66.53|65.33|32
1696669800000|2023-10-07 09:10:00|66.52|65.32|66.53|65.33|66.55|65.35|66.51|65.31|18
1696670100000|2023-10-07 09:15:00|66.54|65.34|66.48|65.28|66.54|65.34|66.47|65.27|15
1696670400000|2023-10-07 09:20:00|66.47|65.27|66.49|65.29|66.49|65.29|66.45|65.25|37
1696670700000|2023-10-07 09:25:00|66.5|65.3|66.48|65.28|66.51|65.31|66.48|65.28|29
1696671000000|2023-10-07 09:30:00|66.49|65.29|66.44|65.24|66.49|65.29|66.42|65.22|41
1696671300000|2023-10-07 09:35:00|66.43|65.23|66.44|65.24|66.44|65.24|66.4|65.2|36
1696671600000|2023-10-07 09:40:00|66.45|65.25|66.46|65.26|66.48|65.28|66.44|65.24|16
1696671900000|2023-10-07 09:45:00|66.47|65.27|66.46|65.26|66.48|65.28|66.46|65.26|28
1696672200000|2023-10-07 09:50:00|66.47|65.27|66.44|65.24|66.48|65.28|66.44|65.24|44
1696672500000|2023-10-07 09:55:00|66.43|65.23|66.41|65.21|66.45|65.25|66.41|65.21|39
1696672800000|2023-10-07 10:00:00|66.42|65.22|66.42|65.22|66.44|65.24|66.41|65.21|28
1696673100000|2023-10-07 10:05:00|66.43|65.23|66.46|65.26|66.46|65.26|66.42|65.22|16
1696673400000|2023-10-07 10:10:00|66.45|65.25|66.45|65.25|66.46|65.26|66.45|65.25|3
1696673700000|2023-10-07 10:15:00|66.46|65.26|66.48|65.28|66.49|65.29|66.45|65.25|22
1696674000000|2023-10-07 10:20:00|66.49|65.29|66.46|65.26|66.51|65.31|66.45|65.25|26
1696674300000|2023-10-07 10:25:00|66.45|65.25|66.41|65.21|66.46|65.26|66.4|65.2|20
1696674600000|2023-10-07 10:30:00|66.4|65.2|66.45|65.25|66.45|65.25|66.4|65.2|10
1696674900000|2023-10-07 10:35:00|66.44|65.24|66.45|65.25|66.45|65.25|66.44|65.24|2
1696675200000|2023-10-07 10:40:00|66.46|65.26|66.48|65.28|66.49|65.29|66.46|65.26|19
1696675500000|2023-10-07 10:45:00|66.47|65.27|66.47|65.27|66.48|65.28|66.47|65.27|3
1696675800000|2023-10-07 10:50:00|66.46|65.26|66.47|65.27|66.48|65.28|66.45|65.25|9
1696676100000|2023-10-07 10:55:00|66.48|65.28|66.48|65.28|66.5|65.3|66.47|65.27|15
1696676400000|2023-10-07 11:00:00|66.49|65.29|66.5|65.3|66.5|65.3|66.48|65.28|4
1696676700000|2023-10-07 11:05:00|66.49|65.29|66.47|65.27|66.49|65.29|66.47|65.27|11
1696677000000|2023-10-07 11:10:00|66.48|65.28|66.47|65.27|66.5|65.3|66.47|65.27|9
1696677300000|2023-10-07 11:15:00|66.48|65.28|66.49|65.29|66.51|65.31|66.48|65.28|12
1696677600000|2023-10-07 11:20:00|66.5|65.3|66.49|65.29|66.52|65.32|66.48|65.28|26
1696677900000|2023-10-07 11:25:00|66.48|65.28|66.53|65.33|66.54|65.34|66.48|65.28|48
1696678200000|2023-10-07 11:30:00|66.54|65.34|66.49|65.29|66.55|65.35|66.49|65.29|20
1696678500000|2023-10-07 11:35:00|66.48|65.28|66.41|65.21|66.48|65.28|66.4|65.2|18
1696678800000|2023-10-07 11:40:00|66.4|65.2|66.34|65.14|66.4|65.2|66.34|65.14|9
1696679100000|2023-10-07 11:45:00|66.35|65.15|66.34|65.14|66.39|65.19|66.34|65.14|24
1696679400000|2023-10-07 11:50:00|66.33|65.13|66.34|65.14|66.34|65.14|66.29|65.09|32
1696679700000|2023-10-07 11:55:00|66.35|65.15|66.34|65.14|66.36|65.16|66.3|65.1|15
1696680000000|2023-10-07 12:00:00|66.33|65.13|66.37|65.17|66.37|65.17|66.33|65.13|25
1696680300000|2023-10-07 12:05:00|66.36|65.16|66.37|65.17|66.39|65.19|66.36|65.16|22
1696680600000|2023-10-07 12:10:00|66.36|65.16|66.37|65.17|66.38|65.18|66.36|65.16|12
1696680900000|2023-10-07 12:15:00|66.38|65.18|66.4|65.2|66.41|65.21|66.38|65.18|8
1696681200000|2023-10-07 12:20:00|66.41|65.21|66.43|65.23|66.43|65.23|66.41|65.21|9
1696681500000|2023-10-07 12:25:00|66.41|65.21|66.39|65.19|66.42|65.22|66.38|65.18|32
1696681800000|2023-10-07 12:30:00|66.38|65.18|66.39|65.19|66.39|65.19|66.36|65.16|20
1696682100000|2023-10-07 12:35:00|66.38|65.18|66.4|65.2|66.41|65.21|66.38|65.18|15
1696682400000|2023-10-07 12:40:00|66.41|65.21|66.38|65.18|66.41|65.21|66.38|65.18|6
1696682700000|2023-10-07 12:45:00|66.37|65.17|66.37|65.17|66.38|65.18|66.36|65.16|11
1696683000000|2023-10-07 12:50:00|66.36|65.16|66.36|65.16|66.39|65.19|66.36|65.16|11
1696683300000|2023-10-07 12:55:00|66.37|65.17|66.33|65.13|66.37|65.17|66.33|65.13|15
1696683600000|2023-10-07 13:00:00|66.32|65.12|66.3|65.1|66.32|65.12|66.3|65.1|7
1696683900000|2023-10-07 13:05:00|66.31|65.11|66.31|65.11|66.32|65.12|66.3|65.1|12
1696684200000|2023-10-07 13:10:00|66.3|65.1|66.29|65.09|66.3|65.1|66.28|65.08|21
1696684500000|2023-10-07 13:15:00|66.28|65.08|66.23|65.03|66.29|65.09|66.21|65.01|70
1696684800000|2023-10-07 13:20:00|66.24|65.04|66.23|65.03|66.24|65.04|66.22|65.02|4
1696685100000|2023-10-07 13:25:00|66.24|65.04|66.24|65.04|66.26|65.06|66.23|65.03|37
1696685400000|2023-10-07 13:30:00|66.25|65.05|66.22|65.02|66.28|65.08|66.21|65.01|31
1696685700000|2023-10-07 13:35:00|66.23|65.03|66.13|64.93|66.25|65.05|66.11|64.91|23
1696686000000|2023-10-07 13:40:00|66.14|64.94|66.04|64.84|66.14|64.94|66.03|64.83|27
1696686300000|2023-10-07 13:45:00|66.03|64.83|66.12|64.92|66.12|64.92|66.03|64.83|32
1696686600000|2023-10-07 13:50:00|66.11|64.91|66.14|64.94|66.17|64.97|66.11|64.91|18
1696686900000|2023-10-07 13:55:00|66.13|64.93|66.14|64.94|66.16|64.96|66.12|64.92|20
1696687200000|2023-10-07 14:00:00|66.13|64.93|66.15|64.95|66.16|64.96|66.12|64.92|30
1696687500000|2023-10-07 14:05:00|66.14|64.94|66.13|64.93|66.15|64.95|66.11|64.91|12
1696687800000|2023-10-07 14:10:00|66.12|64.92|66.13|64.93|66.14|64.94|66.12|64.92|12
1696688100000|2023-10-07 14:15:00|66.12|64.92|66.11|64.91|66.14|64.94|66.11|64.91|13
1696688400000|2023-10-07 14:20:00|66.09|64.89|66.11|64.91|66.11|64.91|66.04|64.84|47
1696688700000|2023-10-07 14:25:00|66.1|64.9|66.06|64.86|66.11|64.91|66.06|64.86|22
1696689000000|2023-10-07 14:30:00|66.07|64.87|66.03|64.83|66.07|64.87|66.02|64.82|21
1696689300000|2023-10-07 14:35:00|66.04|64.84|66.08|64.88|66.08|64.88|66.01|64.81|19
1696689600000|2023-10-07 14:40:00|66.09|64.89|66.13|64.93|66.14|64.94|66.07|64.87|49
1696689900000|2023-10-07 14:45:00|66.12|64.92|66.15|64.95|66.16|64.96|66.11|64.91|14
1696690200000|2023-10-07 14:50:00|66.16|64.96|66.11|64.91|66.16|64.96|66.11|64.91|22
1696690500000|2023-10-07 14:55:00|66.1|64.9|66.12|64.92|66.13|64.93|66.1|64.9|18
1696690800000|2023-10-07 15:00:00|66.13|64.93|66.1|64.9|66.13|64.93|66.08|64.88|29
1696691100000|2023-10-07 15:05:00|66.09|64.89|66.08|64.88|66.11|64.91|66.08|64.88|20
1696691400000|2023-10-07 15:10:00|66.07|64.87|66.07|64.87|66.08|64.88|66.06|64.86|13
1696691700000|2023-10-07 15:15:00|66.08|64.88|66.15|64.95|66.15|64.95|66.08|64.88|10
1696692000000|2023-10-07 15:20:00|66.14|64.94|66.16|64.96|66.16|64.96|66.12|64.92|21
1696692300000|2023-10-07 15:25:00|66.15|64.95|66.16|64.96|66.16|64.96|66.13|64.93|10
1696692600000|2023-10-07 15:30:00|66.15|64.95|66.13|64.93|66.15|64.95|66.13|64.93|11
1696692900000|2023-10-07 15:35:00|66.1|64.9|66.08|64.88|66.11|64.91|66.08|64.88|25
1696693200000|2023-10-07 15:40:00|66.07|64.87|65.98|64.78|66.07|64.87|65.97|64.77|112
1696693500000|2023-10-07 15:45:00|65.99|64.79|66.03|64.83|66.03|64.83|65.98|64.78|42
1696693800000|2023-10-07 15:50:00|66.02|64.82|66.03|64.83|66.04|64.84|66.02|64.82|4
1696694100000|2023-10-07 15:55:00|66.02|64.82|66.04|64.84|66.05|64.85|66.02|64.82|11
1696694400000|2023-10-07 16:00:00|66.03|64.83|66.01|64.81|66.03|64.83|65.95|64.75|31
1696694700000|2023-10-07 16:05:00|66.02|64.82|66.04|64.84|66.04|64.84|66.02|64.82|5
1696695000000|2023-10-07 16:10:00|66.03|64.83|66.05|64.85|66.07|64.87|66.02|64.82|10
1696695300000|2023-10-07 16:15:00|66.06|64.86|66.08|64.88|66.09|64.89|66.05|64.85|9
1696695600000|2023-10-07 16:20:00|66.07|64.87|66.07|64.87|66.09|64.89|66.06|64.86|12
1696695900000|2023-10-07 16:25:00|66.06|64.86|66.07|64.87|66.08|64.88|66.04|64.84|20
1696696200000|2023-10-07 16:30:00|66.08|64.88|66.06|64.86|66.09|64.89|66.05|64.85|9
1696696500000|2023-10-07 16:35:00|66.05|64.85|66.06|64.86|66.07|64.87|66.04|64.84|12
1696696800000|2023-10-07 16:40:00|66.07|64.87|66|64.8|66.08|64.88|65.99|64.79|30
1696697100000|2023-10-07 16:45:00|65.99|64.79|66.01|64.81|66.01|64.81|65.99|64.79|19
1696697400000|2023-10-07 16:50:00|66.02|64.82|66|64.8|66.03|64.83|65.99|64.79|19
1696697700000|2023-10-07 16:55:00|65.99|64.79|65.98|64.78|66|64.8|65.98|64.78|6
1696698000000|2023-10-07 17:00:00|65.97|64.77|65.95|64.75|65.98|64.78|65.94|64.74|28
1696698300000|2023-10-07 17:05:00|65.94|64.74|65.96|64.76|65.97|64.77|65.94|64.74|11
1696698600000|2023-10-07 17:10:00|65.97|64.77|65.95|64.75|65.98|64.78|65.95|64.75|18
1696698900000|2023-10-07 17:15:00|65.96|64.76|65.92|64.72|65.96|64.76|65.91|64.71|16
1696699200000|2023-10-07 17:20:00|65.91|64.71|65.92|64.72|65.96|64.76|65.9|64.7|19
1696699500000|2023-10-07 17:25:00|65.93|64.73|65.98|64.78|65.98|64.78|65.93|64.73|14
1696699800000|2023-10-07 17:30:00|65.97|64.77|65.96|64.76|65.97|64.77|65.94|64.74|19
1696700100000|2023-10-07 17:35:00|65.97|64.77|65.95|64.75|65.97|64.77|65.94|64.74|28
1696700400000|2023-10-07 17:40:00|65.94|64.74|65.88|64.68|65.95|64.75|65.88|64.68|42
1696700700000|2023-10-07 17:45:00|65.89|64.69|65.92|64.72|65.93|64.73|65.84|64.64|32
1696701000000|2023-10-07 17:50:00|65.93|64.73|65.93|64.73|65.93|64.73|65.91|64.71|11
1696701300000|2023-10-07 17:55:00|65.92|64.72|65.89|64.69|65.92|64.72|65.88|64.68|32
1696701600000|2023-10-07 18:00:00|65.9|64.7|65.9|64.7|65.9|64.7|65.88|64.68|43
1696701900000|2023-10-07 18:05:00|65.89|64.69|65.85|64.65|65.89|64.69|65.84|64.64|19
1696702200000|2023-10-07 18:10:00|65.86|64.66|65.85|64.65|65.86|64.66|65.85|64.65|8
1696702500000|2023-10-07 18:15:00|65.84|64.64|65.88|64.68|65.88|64.68|65.83|64.63|13
1696702800000|2023-10-07 18:20:00|65.87|64.67|65.87|64.67|65.88|64.68|65.85|64.65|27
1696703100000|2023-10-07 18:25:00|65.86|64.66|65.81|64.61|65.86|64.66|65.81|64.61|10
1696703400000|2023-10-07 18:30:00|65.8|64.6|65.78|64.58|65.82|64.62|65.77|64.57|13
1696703700000|2023-10-07 18:35:00|65.79|64.59|65.76|64.56|65.8|64.6|65.76|64.56|10
1696704000000|2023-10-07 18:40:00|65.75|64.55|65.67|64.47|65.75|64.55|65.67|64.47|19
1696704300000|2023-10-07 18:45:00|65.68|64.48|65.72|64.52|65.73|64.53|65.68|64.48|37
1696704600000|2023-10-07 18:50:00|65.73|64.53|65.78|64.58|65.78|64.58|65.7|64.5|41
1696704900000|2023-10-07 18:55:00|65.77|64.57|65.82|64.62|65.83|64.63|65.75|64.55|26
1696705200000|2023-10-07 19:00:00|65.83|64.63|65.72|64.52|65.83|64.63|65.7|64.5|53
1696705500000|2023-10-07 19:05:00|65.73|64.53|65.69|64.49|65.73|64.53|65.68|64.48|27
1696705800000|2023-10-07 19:10:00|65.7|64.5|65.71|64.51|65.72|64.52|65.66|64.46|28
1696706100000|2023-10-07 19:15:00|65.72|64.52|65.66|64.46|65.72|64.52|65.59|64.39|69
1696706400000|2023-10-07 19:20:00|65.65|64.45|65.68|64.48|65.68|64.48|65.62|64.42|32
1696706700000|2023-10-07 19:25:00|65.69|64.49|65.7|64.5|65.71|64.51|65.66|64.46|28
1696707000000|2023-10-07 19:30:00|65.69|64.49|65.71|64.51|65.72|64.52|65.69|64.49|29
1696707300000|2023-10-07 19:35:00|65.7|64.5|65.73|64.53|65.75|64.55|65.7|64.5|20
1696707600000|2023-10-07 19:40:00|65.71|64.51|65.74|64.54|65.74|64.54|65.69|64.49|11
1696707900000|2023-10-07 19:45:00|65.73|64.53|65.71|64.51|65.75|64.55|65.71|64.51|22
1696708200000|2023-10-07 19:50:00|65.72|64.52|65.65|64.45|65.73|64.53|65.62|64.42|69
1696708500000|2023-10-07 19:55:00|65.64|64.44|65.65|64.45|65.65|64.45|65.61|64.41|39
1696708800000|2023-10-07 20:00:00|65.64|64.44|65.75|64.55|65.75|64.55|65.63|64.43|30
1696709100000|2023-10-07 20:05:00|65.76|64.56|65.77|64.57|65.77|64.57|65.7|64.5|23
1696709400000|2023-10-07 20:10:00|65.76|64.56|65.8|64.6|65.8|64.6|65.76|64.56|33
1696709700000|2023-10-07 20:15:00|65.79|64.59|65.8|64.6|65.8|64.6|65.79|64.59|4
1696710000000|2023-10-07 20:20:00|65.79|64.59|65.77|64.57|65.8|64.6|65.77|64.57|9
1696710300000|2023-10-07 20:25:00|65.76|64.56|65.75|64.55|65.77|64.57|65.75|64.55|16
1696710600000|2023-10-07 20:30:00|65.76|64.56|65.79|64.59|65.8|64.6|65.76|64.56|36
1696710900000|2023-10-07 20:35:00|65.8|64.6|65.83|64.63|65.84|64.64|65.79|64.59|22
1696711200000|2023-10-07 20:40:00|65.84|64.64|65.84|64.64|65.84|64.64|65.84|64.64|1
1696711500000|2023-10-07 20:45:00|65.83|64.63|65.85|64.65|65.86|64.66|65.83|64.63|21
1696711800000|2023-10-07 20:50:00|65.84|64.64|65.91|64.71|65.91|64.71|65.84|64.64|14
1696712100000|2023-10-07 20:55:00|65.9|64.7|65.84|64.64|65.91|64.71|65.84|64.64|15
1696712400000|2023-10-07 21:00:00|65.83|64.63|65.85|64.65|65.85|64.65|65.8|64.6|29
1696712700000|2023-10-07 21:05:00|65.84|64.64|65.85|64.65|65.86|64.66|65.84|64.64|8
1696713000000|2023-10-07 21:10:00|65.84|64.64|65.9|64.7|65.9|64.7|65.84|64.64|19
1696713300000|2023-10-07 21:15:00|65.91|64.71|65.93|64.73|65.94|64.74|65.91|64.71|5
1696713600000|2023-10-07 21:20:00|65.94|64.74|65.94|64.74|65.94|64.74|65.94|64.74|1
1696713900000|2023-10-07 21:25:00|65.95|64.75|65.91|64.71|65.95|64.75|65.91|64.71|7
1696714200000|2023-10-07 21:30:00|65.92|64.72|65.94|64.74|65.95|64.75|65.92|64.72|9
1696714500000|2023-10-07 21:35:00|65.95|64.75|65.9|64.7|65.95|64.75|65.9|64.7|12
1696714800000|2023-10-07 21:40:00|65.89|64.69|65.96|64.76|65.96|64.76|65.89|64.69|13
1696715100000|2023-10-07 21:45:00|65.97|64.77|65.98|64.78|65.99|64.79|65.96|64.76|6
1696715400000|2023-10-07 21:50:00|65.99|64.79|65.98|64.78|65.99|64.79|65.98|64.78|4
1696715700000|2023-10-07 21:55:00|65.99|64.79|65.99|64.79|65.99|64.79|65.98|64.78|3
1696716000000|2023-10-07 22:00:00|66|64.8|66.04|64.84|66.04|64.84|66|64.8|7
1696716300000|2023-10-07 22:05:00|66.05|64.85|66.03|64.83|66.05|64.85|66.03|64.83|3
1696716600000|2023-10-07 22:10:00|66.04|64.84|65.98|64.78|66.04|64.84|65.98|64.78|8
1696716900000|2023-10-07 22:15:00|65.97|64.77|65.97|64.77|66|64.8|65.97|64.77|9
1696717200000|2023-10-07 22:20:00|65.98|64.78|66.01|64.81|66.02|64.82|65.98|64.78|8
1696717500000|2023-10-07 22:25:00|66.02|64.82|66.01|64.81|66.03|64.83|66.01|64.81|4
1696717800000|2023-10-07 22:30:00|66|64.8|65.96|64.76|66.02|64.82|65.96|64.76|10
1696718100000|2023-10-07 22:35:00|65.97|64.77|65.99|64.79|65.99|64.79|65.96|64.76|11
1696718400000|2023-10-07 22:40:00|65.98|64.78|66.02|64.82|66.03|64.83|65.98|64.78|7
1696718700000|2023-10-07 22:45:00|66.01|64.81|66.03|64.83|66.03|64.83|66|64.8|19
1696719000000|2023-10-07 22:50:00|66.04|64.84|66.03|64.83|66.04|64.84|66.03|64.83|6
1696719300000|2023-10-07 22:55:00|66.04|64.84|66.02|64.82|66.04|64.84|66.02|64.82|9
1696719600000|2023-10-07 23:00:00|66.03|64.83|66.09|64.89|66.09|64.89|66.03|64.83|7
1696719900000|2023-10-07 23:05:00|66.08|64.88|66.07|64.87|66.08|64.88|66.05|64.85|14
1696720200000|2023-10-07 23:10:00|66.06|64.86|66.11|64.91|66.11|64.91|66.06|64.86|10
1696720500000|2023-10-07 23:15:00|66.12|64.92|66.09|64.89|66.12|64.92|66.09|64.89|8
1696720800000|2023-10-07 23:20:00|66.08|64.88|66.1|64.9|66.1|64.9|66.08|64.88|17
1696721100000|2023-10-07 23:25:00|66.11|64.91|66.11|64.91|66.12|64.92|66.11|64.91|3
1696721400000|2023-10-07 23:30:00|66.12|64.92|66.09|64.89|66.16|64.96|66.09|64.89|19
1696721700000|2023-10-07 23:35:00|66.1|64.9|66.05|64.85|66.1|64.9|66.04|64.84|14
1696722000000|2023-10-07 23:40:00|66.04|64.84|66.05|64.85|66.06|64.86|66.04|64.84|4
1696722300000|2023-10-07 23:45:00|66.04|64.84|66.05|64.85|66.06|64.86|66.04|64.84|6
1696722600000|2023-10-07 23:50:00|66.04|64.84|66.08|64.88|66.08|64.88|66.04|64.84|7
1696722900000|2023-10-07 23:55:00|66.07|64.87|66.07|64.87|66.08|64.88|66.05|64.85|31
1696723200000|2023-10-08 00:00:00|66.05|64.85|66.12|64.92|66.12|64.92|66.05|64.85|88
1696723500000|2023-10-08 00:05:00|66.13|64.93|66.17|64.97|66.17|64.97|66.13|64.93|17
1696723800000|2023-10-08 00:10:00|66.16|64.96|66.17|64.97|66.18|64.98|66.16|64.96|14
1696724100000|2023-10-08 00:15:00|66.16|64.96|66.19|64.99|66.19|64.99|66.16|64.96|14
1696724400000|2023-10-08 00:20:00|66.18|64.98|66.21|65.01|66.21|65.01|66.17|64.97|20
1696724700000|2023-10-08 00:25:00|66.2|65|66.19|64.99|66.22|65.02|66.19|64.99|9
1696725000000|2023-10-08 00:30:00|66.2|65|66.28|65.08|66.28|65.08|66.19|64.99|15
1696725300000|2023-10-08 00:35:00|66.27|65.07|66.3|65.1|66.3|65.1|66.22|65.02|30
1696725600000|2023-10-08 00:40:00|66.29|65.09|66.31|65.11|66.33|65.13|66.29|65.09|14
1696725900000|2023-10-08 00:45:00|66.3|65.1|66.36|65.16|66.37|65.17|66.3|65.1|19
1696726200000|2023-10-08 00:50:00|66.37|65.17|66.38|65.18|66.38|65.18|66.35|65.15|8
1696726500000|2023-10-08 00:55:00|66.39|65.19|66.37|65.17|66.39|65.19|66.37|65.17|7
1696726800000|2023-10-08 01:00:00|66.38|65.18|66.27|65.07|66.39|65.19|66.27|65.07|30
1696727100000|2023-10-08 01:05:00|66.26|65.06|66.24|65.04|66.28|65.08|66.24|65.04|10
1696727400000|2023-10-08 01:10:00|66.25|65.05|66.25|65.05|66.27|65.07|66.23|65.03|27
1696727700000|2023-10-08 01:15:00|66.26|65.06|66.29|65.09|66.3|65.1|66.26|65.06|22
1696728000000|2023-10-08 01:20:00|66.28|65.08|66.24|65.04|66.28|65.08|66.24|65.04|27
1696728300000|2023-10-08 01:25:00|66.25|65.05|66.22|65.02|66.27|65.07|66.21|65.01|24
1696728600000|2023-10-08 01:30:00|66.21|65.01|66.21|65.01|66.22|65.02|66.19|64.99|10
1696728900000|2023-10-08 01:35:00|66.22|65.02|66.3|65.1|66.3|65.1|66.21|65.01|15
1696729200000|2023-10-08 01:40:00|66.32|65.12|66.35|65.15|66.36|65.16|66.3|65.1|20
1696729500000|2023-10-08 01:45:00|66.38|65.18|66.35|65.15|66.39|65.19|66.27|65.07|71
1696729800000|2023-10-08 01:50:00|66.34|65.14|66.35|65.15|66.39|65.19|66.34|65.14|47
1696730100000|2023-10-08 01:55:00|66.34|65.14|66.35|65.15|66.36|65.16|66.29|65.09|36
1696730400000|2023-10-08 02:00:00|66.36|65.16|66.34|65.14|66.37|65.17|66.34|65.14|19
1696730700000|2023-10-08 02:05:00|66.33|65.13|66.32|65.12|66.36|65.16|66.32|65.12|25
1696731000000|2023-10-08 02:10:00|66.33|65.13|66.36|65.16|66.36|65.16|66.33|65.13|24
1696731300000|2023-10-08 02:15:00|66.35|65.15|66.37|65.17|66.41|65.21|66.35|65.15|47
1696731600000|2023-10-08 02:20:00|66.38|65.18|66.39|65.19|66.39|65.19|66.38|65.18|2
1696731900000|2023-10-08 02:25:00|66.4|65.2|66.39|65.19|66.43|65.23|66.39|65.19|18
1696732200000|2023-10-08 02:30:00|66.4|65.2|66.36|65.16|66.41|65.21|66.35|65.15|23
1696732500000|2023-10-08 02:35:00|66.35|65.15|66.3|65.1|66.36|65.16|66.3|65.1|44
1696732800000|2023-10-08 02:40:00|66.31|65.11|66.3|65.1|66.34|65.14|66.29|65.09|30
1696733100000|2023-10-08 02:45:00|66.29|65.09|66.25|65.05|66.32|65.12|66.24|65.04|40
1696733400000|2023-10-08 02:50:00|66.26|65.06|66.3|65.1|66.31|65.11|66.26|65.06|30
1696733700000|2023-10-08 02:55:00|66.31|65.11|66.32|65.12|66.32|65.12|66.28|65.08|26
1696734000000|2023-10-08 03:00:00|66.33|65.13|66.33|65.13|66.34|65.14|66.32|65.12|11
1696734300000|2023-10-08 03:05:00|66.32|65.12|66.3|65.1|66.33|65.13|66.24|65.04|32
1696734600000|2023-10-08 03:10:00|66.31|65.11|66.32|65.12|66.34|65.14|66.31|65.11|22
1696734900000|2023-10-08 03:15:00|66.33|65.13|66.33|65.13|66.34|65.14|66.29|65.09|31
1696735200000|2023-10-08 03:20:00|66.32|65.12|66.34|65.14|66.36|65.16|66.32|65.12|75
1696735500000|2023-10-08 03:25:00|66.33|65.13|66.36|65.16|66.38|65.18|66.31|65.11|39
1696735800000|2023-10-08 03:30:00|66.37|65.17|66.41|65.21|66.41|65.21|66.37|65.17|24
1696736100000|2023-10-08 03:35:00|66.42|65.22|66.47|65.27|66.47|65.27|66.37|65.17|25
1696736400000|2023-10-08 03:40:00|66.48|65.28|66.49|65.29|66.5|65.3|66.47|65.27|14
1696736700000|2023-10-08 03:45:00|66.5|65.3|66.48|65.28|66.53|65.33|66.48|65.28|32
1696737000000|2023-10-08 03:50:00|66.49|65.29|66.53|65.33|66.53|65.33|66.48|65.28|40
1696737300000|2023-10-08 03:55:00|66.52|65.32|66.55|65.35|66.57|65.37|66.45|65.25|58
1696737600000|2023-10-08 04:00:00|66.56|65.36|66.52|65.32|66.61|65.41|66.51|65.31|46
1696737900000|2023-10-08 04:05:00|66.53|65.33|66.42|65.22|66.53|65.33|66.42|65.22|50
1696738200000|2023-10-08 04:10:00|66.43|65.23|66.41|65.21|66.44|65.24|66.37|65.17|60
1696738500000|2023-10-08 04:15:00|66.4|65.2|66.45|65.25|66.45|65.25|66.37|65.17|86
1696738800000|2023-10-08 04:20:00|66.44|65.24|66.41|65.21|66.44|65.24|66.37|65.17|44
1696739100000|2023-10-08 04:25:00|66.4|65.2|66.5|65.3|66.53|65.33|66.36|65.16|70
1696739400000|2023-10-08 04:30:00|66.51|65.31|66.47|65.27|66.52|65.32|66.39|65.19|47
1696739700000|2023-10-08 04:35:00|66.46|65.26|66.44|65.24|66.47|65.27|66.44|65.24|14
1696740000000|2023-10-08 04:40:00|66.45|65.25|66.41|65.21|66.45|65.25|66.4|65.2|35
1696740300000|2023-10-08 04:45:00|66.4|65.2|66.37|65.17|66.41|65.21|66.37|65.17|43
1696740600000|2023-10-08 04:50:00|66.36|65.16|66.33|65.13|66.37|65.17|66.3|65.1|52
1696740900000|2023-10-08 04:55:00|66.34|65.14|66.39|65.19|66.4|65.2|66.34|65.14|46
1696741200000|2023-10-08 05:00:00|66.38|65.18|66.35|65.15|66.4|65.2|66.33|65.13|61
1696741500000|2023-10-08 05:05:00|66.34|65.14|66.32|65.12|66.34|65.14|66.29|65.09|26
1696741800000|2023-10-08 05:10:00|66.31|65.11|66.32|65.12|66.32|65.12|66.3|65.1|12
1696742100000|2023-10-08 05:15:00|66.33|65.13|66.29|65.09|66.33|65.13|66.28|65.08|31
1696742400000|2023-10-08 05:20:00|66.3|65.1|66.34|65.14|66.34|65.14|66.29|65.09|26
1696742700000|2023-10-08 05:25:00|66.33|65.13|66.33|65.13|66.38|65.18|66.33|65.13|44
1696743000000|2023-10-08 05:30:00|66.32|65.12|66.14|64.94|66.33|65.13|66.1|64.9|115
1696743300000|2023-10-08 05:35:00|66.13|64.93|66.19|64.99|66.19|64.99|66.09|64.89|145
1696743600000|2023-10-08 05:40:00|66.2|65|66.19|64.99|66.21|65.01|66.14|64.94|57
1696743900000|2023-10-08 05:45:00|66.18|64.98|66.13|64.93|66.18|64.98|66.09|64.89|64
1696744200000|2023-10-08 05:50:00|66.12|64.92|66.18|64.98|66.2|65|66.11|64.91|57
1696744500000|2023-10-08 05:55:00|66.17|64.97|66.21|65.01|66.21|65.01|66.16|64.96|45
1696744800000|2023-10-08 06:00:00|66.2|65|66.19|64.99|66.21|65.01|66.18|64.98|20
1696745100000|2023-10-08 06:05:00|66.18|64.98|66.17|64.97|66.18|64.98|66.15|64.95|52
1696745400000|2023-10-08 06:10:00|66.16|64.96|66.12|64.92|66.17|64.97|66.06|64.86|40
1696745700000|2023-10-08 06:15:00|66.11|64.91|66.12|64.92|66.14|64.94|66.09|64.89|24
1696746000000|2023-10-08 06:20:00|66.13|64.93|66.19|64.99|66.2|65|66.13|64.93|49
1696746300000|2023-10-08 06:25:00|66.18|64.98|66.19|64.99|66.2|65|66.17|64.97|14
1696746600000|2023-10-08 06:30:00|66.18|64.98|66.19|64.99|66.2|65|66.18|64.98|14
1696746900000|2023-10-08 06:35:00|66.18|64.98|66.22|65.02|66.22|65.02|66.12|64.92|32
1696747200000|2023-10-08 06:40:00|66.23|65.03|66.24|65.04|66.26|65.06|66.22|65.02|25
1696747500000|2023-10-08 06:45:00|66.23|65.03|66.13|64.93|66.23|65.03|66.08|64.88|50
1696747800000|2023-10-08 06:50:00|66.12|64.92|66.12|64.92|66.14|64.94|66.1|64.9|25
1696748100000|2023-10-08 06:55:00|66.13|64.93|66.08|64.88|66.13|64.93|66.06|64.86|32
1696748400000|2023-10-08 07:00:00|66.07|64.87|66.13|64.93|66.14|64.94|66.05|64.85|58
1696748700000|2023-10-08 07:05:00|66.14|64.94|66.15|64.95|66.16|64.96|66.12|64.92|55
1696749000000|2023-10-08 07:10:00|66.17|64.97|66.17|64.97|66.2|65|66.16|64.96|43
1696749300000|2023-10-08 07:15:00|66.16|64.96|66.23|65.03|66.23|65.03|66.16|64.96|30
1696749600000|2023-10-08 07:20:00|66.22|65.02|66.18|64.98|66.23|65.03|66.18|64.98|18
1696749900000|2023-10-08 07:25:00|66.19|64.99|66.16|64.96|66.2|65|66.14|64.94|24
1696750200000|2023-10-08 07:30:00|66.15|64.95|66.18|64.98|66.19|64.99|66.15|64.95|34
1696750500000|2023-10-08 07:35:00|66.17|64.97|66.21|65.01|66.22|65.02|66.17|64.97|41
1696750800000|2023-10-08 07:40:00|66.22|65.02|66.19|64.99|66.22|65.02|66.17|64.97|28
1696751100000|2023-10-08 07:45:00|66.2|65|66.18|64.98|66.2|65|66.17|64.97|9
1696751400000|2023-10-08 07:50:00|66.17|64.97|66.19|64.99|66.19|64.99|66.17|64.97|7
1696751700000|2023-10-08 07:55:00|66.18|64.98|66.14|64.94|66.19|64.99|66.14|64.94|7
1696752000000|2023-10-08 08:00:00|66.15|64.95|66.28|65.08|66.29|65.09|66.14|64.94|58
1696752300000|2023-10-08 08:05:00|66.27|65.07|66.28|65.08|66.3|65.1|66.27|65.07|17
1696752600000|2023-10-08 08:10:00|66.29|65.09|66.19|64.99|66.3|65.1|66.17|64.97|46
1696752900000|2023-10-08 08:15:00|66.18|64.98|66.22|65.02|66.27|65.07|66.17|64.97|87
1696753200000|2023-10-08 08:20:00|66.21|65.01|66.18|64.98|66.21|65.01|66.16|64.96|14
1696753500000|2023-10-08 08:25:00|66.19|64.99|66.22|65.02|66.23|65.03|66.18|64.98|20
1696753800000|2023-10-08 08:30:00|66.21|65.01|66.15|64.95|66.22|65.02|66.15|64.95|23
1696754100000|2023-10-08 08:35:00|66.16|64.96|66.12|64.92|66.16|64.96|66.12|64.92|21
1696754400000|2023-10-08 08:40:00|66.13|64.93|66.15|64.95|66.15|64.95|66.12|64.92|15
1696754700000|2023-10-08 08:45:00|66.14|64.94|66.12|64.92|66.16|64.96|66.12|64.92|11
1696755000000|2023-10-08 08:50:00|66.13|64.93|66.21|65.01|66.21|65.01|66.1|64.9|27
1696755300000|2023-10-08 08:55:00|66.22|65.02|66.2|65|66.24|65.04|66.2|65|15
1696755600000|2023-10-08 09:00:00|66.21|65.01|66.21|65.01|66.22|65.02|66.2|65|11
1696755900000|2023-10-08 09:05:00|66.22|65.02|66.25|65.05|66.26|65.06|66.2|65|16
1696756200000|2023-10-08 09:10:00|66.26|65.06|66.28|65.08|66.29|65.09|66.26|65.06|9
1696756500000|2023-10-08 09:15:00|66.29|65.09|66.21|65.01|66.29|65.09|66.2|65|18
1696756800000|2023-10-08 09:20:00|66.2|65|66.11|64.91|66.2|65|66.11|64.91|51
1696757100000|2023-10-08 09:25:00|66.1|64.9|66.11|64.91|66.12|64.92|66.09|64.89|22
1696757400000|2023-10-08 09:30:00|66.12|64.92|66.06|64.86|66.12|64.92|66.05|64.85|25
1696757700000|2023-10-08 09:35:00|66.07|64.87|66.03|64.83|66.07|64.87|66.01|64.81|30
1696758000000|2023-10-08 09:40:00|66.02|64.82|66.01|64.81|66.02|64.82|65.96|64.76|43
1696758300000|2023-10-08 09:45:00|66.02|64.82|65.96|64.76|66.02|64.82|65.94|64.74|17
1696758600000|2023-10-08 09:50:00|65.95|64.75|65.9|64.7|65.99|64.79|65.9|64.7|60
1696758900000|2023-10-08 09:55:00|65.91|64.71|65.89|64.69|65.92|64.72|65.83|64.63|27
1696759200000|2023-10-08 10:00:00|65.88|64.68|65.98|64.78|65.98|64.78|65.88|64.68|30
1696759500000|2023-10-08 10:05:00|65.97|64.77|65.96|64.76|65.98|64.78|65.93|64.73|30
1696759800000|2023-10-08 10:10:00|65.95|64.75|65.9|64.7|65.97|64.77|65.89|64.69|43
1696760100000|2023-10-08 10:15:00|65.89|64.69|65.93|64.73|65.93|64.73|65.89|64.69|19
1696760400000|2023-10-08 10:20:00|65.95|64.75|65.98|64.78|65.99|64.79|65.94|64.74|18
1696760700000|2023-10-08 10:25:00|65.99|64.79|65.98|64.78|66|64.8|65.97|64.77|22
1696761000000|2023-10-08 10:30:00|65.97|64.77|65.92|64.72|65.97|64.77|65.9|64.7|45
1696761300000|2023-10-08 10:35:00|65.91|64.71|65.89|64.69|65.91|64.71|65.88|64.68|45
1696761600000|2023-10-08 10:40:00|65.88|64.68|65.84|64.64|65.89|64.69|65.82|64.62|61
1696761900000|2023-10-08 10:45:00|65.83|64.63|65.64|64.44|65.84|64.64|65.64|64.44|112
1696762200000|2023-10-08 10:50:00|65.65|64.45|65.75|64.55|65.76|64.56|65.63|64.43|106
1696762500000|2023-10-08 10:55:00|65.76|64.56|65.77|64.57|65.79|64.59|65.75|64.55|41
1696762800000|2023-10-08 11:00:00|65.76|64.56|65.83|64.63|65.83|64.63|65.73|64.53|74
1696763100000|2023-10-08 11:05:00|65.82|64.62|65.75|64.55|65.83|64.63|65.7|64.5|53
1696763400000|2023-10-08 11:10:00|65.74|64.54|65.73|64.53|65.75|64.55|65.69|64.49|30
1696763700000|2023-10-08 11:15:00|65.72|64.52|65.67|64.47|65.73|64.53|65.67|64.47|30
1696764000000|2023-10-08 11:20:00|65.68|64.48|65.64|64.44|65.7|64.5|65.63|64.43|35
1696764300000|2023-10-08 11:25:00|65.63|64.43|65.66|64.46|65.69|64.49|65.63|64.43|32
1696764600000|2023-10-08 11:30:00|65.65|64.45|65.71|64.51|65.73|64.53|65.65|64.45|28
1696764900000|2023-10-08 11:35:00|65.72|64.52|65.7|64.5|65.72|64.52|65.67|64.47|29
1696765200000|2023-10-08 11:40:00|65.69|64.49|65.67|64.47|65.71|64.51|65.66|64.46|39
1696765500000|2023-10-08 11:45:00|65.66|64.46|65.71|64.51|65.71|64.51|65.65|64.45|44
1696765800000|2023-10-08 11:50:00|65.72|64.52|65.71|64.51|65.73|64.53|65.66|64.46|51
1696766100000|2023-10-08 11:55:00|65.7|64.5|65.7|64.5|65.72|64.52|65.69|64.49|14
1696766400000|2023-10-08 12:00:00|65.69|64.49|65.71|64.51|65.73|64.53|65.67|64.47|53
1696766700000|2023-10-08 12:05:00|65.7|64.5|65.74|64.54|65.74|64.54|65.7|64.5|13
1696767000000|2023-10-08 12:10:00|65.75|64.55|65.73|64.53|65.75|64.55|65.71|64.51|25
1696767300000|2023-10-08 12:15:00|65.74|64.54|65.77|64.57|65.77|64.57|65.73|64.53|50
1696767600000|2023-10-08 12:20:00|65.78|64.58|65.92|64.72|65.96|64.76|65.78|64.58|76
1696767900000|2023-10-08 12:25:00|65.91|64.71|65.91|64.71|65.92|64.72|65.87|64.67|32
1696768200000|2023-10-08 12:30:00|65.92|64.72|65.94|64.74|65.97|64.77|65.92|64.72|38
1696768500000|2023-10-08 12:35:00|65.95|64.75|65.96|64.76|65.97|64.77|65.94|64.74|34
1696768800000|2023-10-08 12:40:00|65.97|64.77|65.92|64.72|65.97|64.77|65.92|64.72|34
1696769100000|2023-10-08 12:45:00|65.93|64.73|65.93|64.73|65.96|64.76|65.92|64.72|43
1696769400000|2023-10-08 12:50:00|65.92|64.72|65.89|64.69|65.93|64.73|65.89|64.69|40
1696769700000|2023-10-08 12:55:00|65.9|64.7|65.85|64.65|65.9|64.7|65.85|64.65|14
1696770000000|2023-10-08 13:00:00|65.86|64.66|65.85|64.65|65.86|64.66|65.84|64.64|14
1696770300000|2023-10-08 13:05:00|65.84|64.64|65.77|64.57|65.85|64.65|65.76|64.56|21
1696770600000|2023-10-08 13:10:00|65.76|64.56|65.79|64.59|65.8|64.6|65.7|64.5|78
1696770900000|2023-10-08 13:15:00|65.78|64.58|65.94|64.74|65.94|64.74|65.72|64.52|115
1696771200000|2023-10-08 13:20:00|65.93|64.73|66.04|64.84|66.05|64.85|65.9|64.7|122
1696771500000|2023-10-08 13:25:00|66.05|64.85|65.99|64.79|66.07|64.87|65.96|64.76|84
1696771800000|2023-10-08 13:30:00|66|64.8|66.02|64.82|66.04|64.84|65.95|64.75|63
1696772100000|2023-10-08 13:35:00|66.03|64.83|65.98|64.78|66.03|64.83|65.98|64.78|40
1696772400000|2023-10-08 13:40:00|65.99|64.79|66.05|64.85|66.06|64.86|65.98|64.78|65
1696772700000|2023-10-08 13:45:00|66.04|64.84|66.13|64.93|66.22|65.02|66.01|64.81|104
1696773000000|2023-10-08 13:50:00|66.14|64.94|65.95|64.75|66.14|64.94|65.95|64.75|81
1696773300000|2023-10-08 13:55:00|65.96|64.76|66|64.8|66.03|64.83|65.92|64.72|84
1696773600000|2023-10-08 14:00:00|65.99|64.79|66.05|64.85|66.05|64.85|65.95|64.75|120
1696773900000|2023-10-08 14:05:00|66.04|64.84|65.94|64.74|66.05|64.85|65.93|64.73|61
1696774200000|2023-10-08 14:10:00|65.93|64.73|65.94|64.74|65.96|64.76|65.92|64.72|22
1696774500000|2023-10-08 14:15:00|65.93|64.73|65.91|64.71|65.94|64.74|65.89|64.69|47
1696774800000|2023-10-08 14:20:00|65.9|64.7|65.86|64.66|65.9|64.7|65.86|64.66|13
1696775100000|2023-10-08 14:25:00|65.85|64.65|65.82|64.62|65.85|64.65|65.82|64.62|35
1696775400000|2023-10-08 14:30:00|65.83|64.63|65.94|64.74|65.94|64.74|65.82|64.62|53
1696775700000|2023-10-08 14:35:00|65.95|64.75|65.97|64.77|65.99|64.79|65.92|64.72|86
1696776000000|2023-10-08 14:40:00|65.98|64.78|66.07|64.87|66.07|64.87|65.97|64.77|38
1696776300000|2023-10-08 14:45:00|66.08|64.88|66.01|64.81|66.1|64.9|66|64.8|46
1696776600000|2023-10-08 14:50:00|66.02|64.82|66.02|64.82|66.04|64.84|65.99|64.79|45
1696776900000|2023-10-08 14:55:00|66.03|64.83|66.03|64.83|66.06|64.86|66.01|64.81|33
1696777200000|2023-10-08 15:00:00|66.02|64.82|66.02|64.82|66.04|64.84|65.99|64.79|61
1696777500000|2023-10-08 15:05:00|66.03|64.83|66|64.8|66.03|64.83|65.98|64.78|56
1696777800000|2023-10-08 15:10:00|66.01|64.81|66.02|64.82|66.02|64.82|66|64.8|24
1696778100000|2023-10-08 15:15:00|66.01|64.81|66.01|64.81|66.02|64.82|66|64.8|9
1696778400000|2023-10-08 15:20:00|66|64.8|65.99|64.79|66.01|64.81|65.98|64.78|24
1696778700000|2023-10-08 15:25:00|66|64.8|66.02|64.82|66.02|64.82|65.98|64.78|27
1696779000000|2023-10-08 15:30:00|66.01|64.81|65.99|64.79|66.03|64.83|65.97|64.77|34
1696779300000|2023-10-08 15:35:00|65.98|64.78|65.97|64.77|66|64.8|65.97|64.77|22
1696779600000|2023-10-08 15:40:00|65.96|64.76|65.97|64.77|65.98|64.78|65.95|64.75|36
1696779900000|2023-10-08 15:45:00|65.98|64.78|65.97|64.77|65.99|64.79|65.95|64.75|44
1696780200000|2023-10-08 15:50:00|65.98|64.78|66.02|64.82|66.02|64.82|65.97|64.77|31
1696780500000|2023-10-08 15:55:00|66.03|64.83|66.03|64.83|66.05|64.85|66.02|64.82|19
1696780800000|2023-10-08 16:00:00|66.04|64.84|66.08|64.88|66.09|64.89|66.03|64.83|22
1696781100000|2023-10-08 16:05:00|66.09|64.89|66.1|64.9|66.1|64.9|66.08|64.88|8
1696781400000|2023-10-08 16:10:00|66.11|64.91|66.13|64.93|66.13|64.93|66.11|64.91|25
1696781700000|2023-10-08 16:15:00|66.12|64.92|66.04|64.84|66.13|64.93|66.04|64.84|35
1696782000000|2023-10-08 16:20:00|66.03|64.83|65.96|64.76|66.03|64.83|65.96|64.76|14
1696782300000|2023-10-08 16:25:00|65.97|64.77|65.95|64.75|65.97|64.77|65.94|64.74|17
1696782600000|2023-10-08 16:30:00|65.96|64.76|65.97|64.77|65.98|64.78|65.94|64.74|38
1696782900000|2023-10-08 16:35:00|65.98|64.78|65.95|64.75|65.98|64.78|65.94|64.74|20
1696783200000|2023-10-08 16:40:00|65.94|64.74|65.99|64.79|65.99|64.79|65.94|64.74|12
1696783500000|2023-10-08 16:45:00|65.98|64.78|65.97|64.77|65.98|64.78|65.96|64.76|18
1696783800000|2023-10-08 16:50:00|65.98|64.78|66.01|64.81|66.03|64.83|65.97|64.77|20
1696784100000|2023-10-08 16:55:00|66|64.8|66.04|64.84|66.04|64.84|66|64.8|32
1696784400000|2023-10-08 17:00:00|66.03|64.83|66.1|64.9|66.1|64.9|66.03|64.83|50
1696784700000|2023-10-08 17:05:00|66.11|64.91|66.11|64.91|66.11|64.91|66.09|64.89|15
1696785000000|2023-10-08 17:10:00|66.1|64.9|66.11|64.91|66.12|64.92|66.1|64.9|14
1696785300000|2023-10-08 17:15:00|66.12|64.92|66.1|64.9|66.13|64.93|66.1|64.9|23
1696785600000|2023-10-08 17:20:00|66.11|64.91|66.03|64.83|66.11|64.91|66.03|64.83|28
1696785900000|2023-10-08 17:25:00|66.02|64.82|66.04|64.84|66.07|64.87|66.02|64.82|50
1696786200000|2023-10-08 17:30:00|66.03|64.83|66.02|64.82|66.05|64.85|66.02|64.82|17
1696786500000|2023-10-08 17:35:00|66.03|64.83|66.01|64.81|66.03|64.83|65.98|64.78|44
1696786800000|2023-10-08 17:40:00|66|64.8|66.05|64.85|66.05|64.85|66|64.8|26
1696787100000|2023-10-08 17:45:00|66.04|64.84|66|64.8|66.04|64.84|66|64.8|25
1696787400000|2023-10-08 17:50:00|66.01|64.81|65.98|64.78|66.02|64.82|65.97|64.77|33
1696787700000|2023-10-08 17:55:00|65.97|64.77|65.95|64.75|65.98|64.78|65.94|64.74|17
1696788000000|2023-10-08 18:00:00|65.94|64.74|65.91|64.71|65.95|64.75|65.9|64.7|26
1696788300000|2023-10-08 18:05:00|65.92|64.72|65.89|64.69|65.93|64.73|65.88|64.68|54
1696788600000|2023-10-08 18:10:00|65.9|64.7|65.89|64.69|65.92|64.72|65.88|64.68|73
1696788900000|2023-10-08 18:15:00|65.9|64.7|65.8|64.6|65.9|64.7|65.8|64.6|55
1696789200000|2023-10-08 18:20:00|65.81|64.61|65.81|64.61|65.84|64.64|65.81|64.61|36
1696789500000|2023-10-08 18:25:00|65.82|64.62|65.78|64.58|65.83|64.63|65.76|64.56|32
1696789800000|2023-10-08 18:30:00|65.77|64.57|65.76|64.56|65.79|64.59|65.76|64.56|16
1696790100000|2023-10-08 18:35:00|65.75|64.55|65.79|64.59|65.79|64.59|65.75|64.55|12
1696790400000|2023-10-08 18:40:00|65.78|64.58|65.79|64.59|65.8|64.6|65.77|64.57|12
1696790700000|2023-10-08 18:45:00|65.8|64.6|65.85|64.65|65.85|64.65|65.79|64.59|38
1696791000000|2023-10-08 18:50:00|65.84|64.64|65.85|64.65|65.86|64.66|65.84|64.64|27
1696791300000|2023-10-08 18:55:00|65.87|64.67|65.93|64.73|65.93|64.73|65.87|64.67|23
1696791600000|2023-10-08 19:00:00|65.94|64.74|65.99|64.79|65.99|64.79|65.94|64.74|15
1696791900000|2023-10-08 19:05:00|66|64.8|66|64.8|66.01|64.81|65.99|64.79|7
1696792200000|2023-10-08 19:10:00|66.01|64.81|66.03|64.83|66.03|64.83|66|64.8|9
1696792500000|2023-10-08 19:15:00|66.04|64.84|66.01|64.81|66.04|64.84|65.99|64.79|30
1696792800000|2023-10-08 19:20:00|66|64.8|65.98|64.78|66|64.8|65.97|64.77|23
1696793100000|2023-10-08 19:25:00|65.97|64.77|66.03|64.83|66.03|64.83|65.97|64.77|19
1696793400000|2023-10-08 19:30:00|66.02|64.82|66.53|64.33|66.54|64.84|66.02|64.33|7
1696793700000|2023-10-08 19:35:00|66.54|64.34|66.45|64.25|66.55|64.35|66.45|64.25|29
1696794000000|2023-10-08 19:40:00|66.46|64.26|66.47|64.27|66.47|64.27|66.44|64.24|19
1696794300000|2023-10-08 19:45:00|66.46|64.26|66.47|64.27|66.47|64.27|66.42|64.22|53
1696794600000|2023-10-08 19:50:00|66.49|64.29|66.47|64.27|66.5|64.3|66.47|64.27|24
1696794900000|2023-10-08 19:55:00|66.46|64.26|66.43|64.23|66.46|64.26|66.43|64.23|4
1696795200000|2023-10-08 20:00:00|66.44|64.24|66.43|64.23|66.44|64.24|66.43|64.23|18
1696795500000|2023-10-08 20:05:00|66.44|64.24|66.39|64.19|66.44|64.24|66.39|64.19|18
1696795800000|2023-10-08 20:10:00|66.4|64.2|66.36|64.16|66.4|64.2|66.35|64.15|29
1696796100000|2023-10-08 20:15:00|66.35|64.15|66.36|64.16|66.37|64.17|66.33|64.13|19
1696796400000|2023-10-08 20:20:00|66.37|64.17|66.36|64.16|66.37|64.17|66.36|64.16|2
1696797300000|2023-10-08 20:35:00|66.37|64.17|66.41|64.21|66.44|64.24|66.37|64.17|24
1696797600000|2023-10-08 20:40:00|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|1
1696797900000|2023-10-08 20:45:00|66.41|64.21|66.46|64.26|66.46|64.26|66.41|64.21|18
1696798200000|2023-10-08 20:50:00|66.45|64.25|66.51|64.31|66.52|64.32|66.45|64.25|34
1696798500000|2023-10-08 20:55:00|66.5|64.3|66.48|64.28|66.5|64.3|66.47|64.27|7
1696798800000|2023-10-08 21:00:00|66.47|64.27|66.05|64.85|66.54|64.85|66.04|64.27|16
1696799100000|2023-10-08 21:05:00|66.06|64.86|66.03|64.83|66.06|64.86|66.03|64.83|14
1696799400000|2023-10-08 21:10:00|66.04|64.84|65.97|64.77|66.04|64.84|65.97|64.77|23
1696799700000|2023-10-08 21:15:00|65.96|64.76|65.92|64.72|65.96|64.76|65.92|64.72|15
1696800000000|2023-10-08 21:20:00|65.93|64.73|65.91|64.71|65.93|64.73|65.91|64.71|66
1696800300000|2023-10-08 21:25:00|65.93|64.73|65.9|64.7|65.93|64.73|65.9|64.7|3
1696800600000|2023-10-08 21:30:00|65.91|64.71|65.91|64.71|65.91|64.71|65.87|64.67|23
1696800900000|2023-10-08 21:35:00|65.9|64.7|65.93|64.73|65.94|64.74|65.9|64.7|35
1696801200000|2023-10-08 21:40:00|65.92|64.72|65.87|64.67|65.92|64.72|65.86|64.66|38
1696801800000|2023-10-08 21:50:00|65.89|64.69|65.87|64.67|65.89|64.69|65.86|64.66|22
1696802100000|2023-10-08 21:55:00|65.88|64.68|65.84|64.64|65.88|64.68|65.84|64.64|25
1696802400000|2023-10-08 22:00:00|65.85|64.65|65.79|64.59|65.85|64.65|65.79|64.59|49
1696802700000|2023-10-08 22:05:00|65.8|64.6|65.7|64.5|65.8|64.6|65.7|64.5|62
1696803000000|2023-10-08 22:10:00|65.71|64.51|65.65|64.45|65.71|64.51|65.61|64.41|152
1696803300000|2023-10-08 22:15:00|65.66|64.46|65.8|64.6|65.82|64.62|65.65|64.45|111
1696803600000|2023-10-08 22:20:00|65.82|64.62|65.79|64.59|65.85|64.65|65.79|64.59|89
1696803900000|2023-10-08 22:25:00|65.8|64.6|65.71|64.51|65.81|64.61|65.68|64.48|139
1696804200000|2023-10-08 22:30:00|65.72|64.52|65.75|64.55|65.76|64.56|65.65|64.45|127
1696804500000|2023-10-08 22:35:00|65.76|64.56|65.71|64.51|65.77|64.57|65.71|64.51|51
1696804800000|2023-10-08 22:40:00|65.72|64.52|65.77|64.57|65.78|64.58|65.71|64.51|71
1696805100000|2023-10-08 22:45:00|65.76|64.56|65.75|64.55|65.78|64.58|65.72|64.52|67
1696805400000|2023-10-08 22:50:00|65.76|64.56|65.71|64.51|65.76|64.56|65.68|64.48|81
1696805700000|2023-10-08 22:55:00|65.72|64.52|65.72|64.52|65.73|64.53|65.69|64.49|43
1696806000000|2023-10-08 23:00:00|65.71|64.51|65.76|64.56|65.78|64.58|65.7|64.5|66
1696806300000|2023-10-08 23:05:00|65.77|64.57|65.78|64.58|65.8|64.6|65.74|64.54|72
1696806600000|2023-10-08 23:10:00|65.79|64.59|65.74|64.54|65.8|64.6|65.73|64.53|82
1696806900000|2023-10-08 23:15:00|65.75|64.55|65.67|64.47|65.76|64.56|65.67|64.47|102
1696807200000|2023-10-08 23:20:00|65.68|64.48|65.75|64.55|65.77|64.57|65.65|64.45|56
1696807500000|2023-10-08 23:25:00|65.76|64.56|65.81|64.61|65.83|64.63|65.76|64.56|59
1696807800000|2023-10-08 23:30:00|65.82|64.62|65.87|64.67|65.89|64.69|65.81|64.61|56
1696808100000|2023-10-08 23:35:00|65.86|64.66|65.86|64.66|65.88|64.68|65.84|64.64|70
1696808400000|2023-10-08 23:40:00|65.87|64.67|65.92|64.72|65.92|64.72|65.86|64.66|58
1696808700000|2023-10-08 23:45:00|65.93|64.73|65.94|64.74|65.95|64.75|65.92|64.72|56
1696809000000|2023-10-08 23:50:00|65.95|64.75|65.96|64.76|65.99|64.79|65.94|64.74|30
1696809300000|2023-10-08 23:55:00|65.98|64.78|65.95|64.75|65.98|64.78|65.94|64.74|30
1696809600000|2023-10-09 00:00:00|65.97|64.77|65.96|64.76|65.99|64.79|65.93|64.73|78
1696809900000|2023-10-09 00:05:00|65.97|64.77|65.88|64.68|65.97|64.77|65.88|64.68|91
1696810200000|2023-10-09 00:10:00|65.89|64.69|65.89|64.69|65.91|64.71|65.88|64.68|36
1696810500000|2023-10-09 00:15:00|65.9|64.7|65.73|64.53|65.9|64.7|65.73|64.53|66
1696810800000|2023-10-09 00:20:00|65.74|64.54|65.7|64.5|65.75|64.55|65.64|64.44|132
1696811100000|2023-10-09 00:25:00|65.69|64.49|65.63|64.43|65.69|64.49|65.61|64.41|114
1696811400000|2023-10-09 00:30:00|65.62|64.42|65.75|64.55|65.75|64.55|65.61|64.41|83
1696811700000|2023-10-09 00:35:00|65.76|64.56|65.71|64.51|65.79|64.59|65.71|64.51|36
1696812000000|2023-10-09 00:40:00|65.72|64.52|65.66|64.46|65.72|64.52|65.65|64.45|30
1696812300000|2023-10-09 00:45:00|65.65|64.45|65.73|64.53|65.79|64.59|65.65|64.45|92
1696812600000|2023-10-09 00:50:00|65.74|64.54|65.71|64.51|65.74|64.54|65.63|64.43|111
1696812900000|2023-10-09 00:55:00|65.73|64.53|65.65|64.45|65.75|64.55|65.65|64.45|105
1696813200000|2023-10-09 01:00:00|65.66|64.46|65.51|64.31|65.68|64.48|65.46|64.26|188
1696813500000|2023-10-09 01:05:00|65.5|64.3|65.57|64.37|65.61|64.41|65.5|64.3|174
1696813800000|2023-10-09 01:10:00|65.56|64.36|65.6|64.4|65.61|64.41|65.52|64.32|144
1696814100000|2023-10-09 01:15:00|65.61|64.41|65.66|64.46|65.67|64.47|65.57|64.37|80
1696814400000|2023-10-09 01:20:00|65.65|64.45|65.66|64.46|65.66|64.46|65.62|64.42|51
1696814700000|2023-10-09 01:25:00|65.65|64.45|65.63|64.43|65.66|64.46|65.61|64.41|39
1696815000000|2023-10-09 01:30:00|65.65|64.45|65.69|64.49|65.7|64.5|65.62|64.42|50
1696815300000|2023-10-09 01:35:00|65.7|64.5|65.69|64.49|65.7|64.5|65.67|64.47|30
1696815600000|2023-10-09 01:40:00|65.7|64.5|65.75|64.55|65.76|64.56|65.69|64.49|51
1696815900000|2023-10-09 01:45:00|65.76|64.56|65.88|64.68|65.91|64.71|65.75|64.55|89
1696816200000|2023-10-09 01:50:00|65.9|64.7|65.95|64.75|65.97|64.77|65.87|64.67|99
1696816500000|2023-10-09 01:55:00|65.93|64.73|65.82|64.62|65.95|64.75|65.82|64.62|71
1696816800000|2023-10-09 02:00:00|65.83|64.63|65.76|64.56|65.91|64.71|65.75|64.55|93
1696817100000|2023-10-09 02:05:00|65.75|64.55|65.76|64.56|65.78|64.58|65.74|64.54|34
1696817400000|2023-10-09 02:10:00|65.77|64.57|65.85|64.65|65.87|64.67|65.77|64.57|66
1696817700000|2023-10-09 02:15:00|65.86|64.66|65.76|64.56|65.87|64.67|65.75|64.55|54
1696818000000|2023-10-09 02:20:00|65.75|64.55|65.79|64.59|65.82|64.62|65.75|64.55|42
1696818300000|2023-10-09 02:25:00|65.8|64.6|65.75|64.55|65.82|64.62|65.75|64.55|35
1696818600000|2023-10-09 02:30:00|65.76|64.56|65.76|64.56|65.77|64.57|65.74|64.54|27
1696818900000|2023-10-09 02:35:00|65.77|64.57|65.76|64.56|65.78|64.58|65.75|64.55|37
1696819200000|2023-10-09 02:40:00|65.77|64.57|65.73|64.53|65.77|64.57|65.73|64.53|35
1696819500000|2023-10-09 02:45:00|65.74|64.54|65.72|64.52|65.74|64.54|65.71|64.51|25
1696819800000|2023-10-09 02:50:00|65.73|64.53|65.73|64.53|65.74|64.54|65.72|64.52|43
1696820100000|2023-10-09 02:55:00|65.74|64.54|65.67|64.47|65.74|64.54|65.67|64.47|19
1696820400000|2023-10-09 03:00:00|65.68|64.48|65.7|64.5|65.75|64.55|65.67|64.47|51
1696820700000|2023-10-09 03:05:00|65.71|64.51|65.71|64.51|65.72|64.52|65.68|64.48|20
1696821000000|2023-10-09 03:10:00|65.72|64.52|65.7|64.5|65.72|64.52|65.68|64.48|15
1696821300000|2023-10-09 03:15:00|65.71|64.51|65.7|64.5|65.73|64.53|65.69|64.49|16
1696821600000|2023-10-09 03:20:00|65.69|64.49|65.74|64.54|65.75|64.55|65.69|64.49|24
1696821900000|2023-10-09 03:25:00|65.73|64.53|65.69|64.49|65.73|64.53|65.68|64.48|30
1696822200000|2023-10-09 03:30:00|65.68|64.48|65.72|64.52|65.72|64.52|65.68|64.48|11
1696822500000|2023-10-09 03:35:00|65.73|64.53|65.74|64.54|65.74|64.54|65.73|64.53|2
1696822800000|2023-10-09 03:40:00|65.73|64.53|65.73|64.53|65.74|64.54|65.73|64.53|7
1696823100000|2023-10-09 03:45:00|65.74|64.54|65.69|64.49|65.74|64.54|65.69|64.49|28
1696823400000|2023-10-09 03:50:00|65.7|64.5|65.64|64.44|65.7|64.5|65.64|64.44|40
1696823700000|2023-10-09 03:55:00|65.65|64.45|65.63|64.43|65.66|64.46|65.62|64.42|45
1696824000000|2023-10-09 04:00:00|65.62|64.42|65.63|64.43|65.65|64.45|65.62|64.42|32
1696824300000|2023-10-09 04:05:00|65.62|64.42|65.6|64.4|65.62|64.42|65.6|64.4|17
1696824600000|2023-10-09 04:10:00|65.61|64.41|65.64|64.44|65.64|64.44|65.6|64.4|6
1696824900000|2023-10-09 04:15:00|65.63|64.43|65.7|64.5|65.7|64.5|65.63|64.43|17
1696825200000|2023-10-09 04:20:00|65.71|64.51|65.73|64.53|65.73|64.53|65.7|64.5|13
1696825500000|2023-10-09 04:25:00|65.72|64.52|65.81|64.61|65.82|64.62|65.72|64.52|29
1696825800000|2023-10-09 04:30:00|65.82|64.62|65.76|64.56|65.82|64.62|65.75|64.55|30
1696826100000|2023-10-09 04:35:00|65.77|64.57|65.78|64.58|65.79|64.59|65.77|64.57|14
1696826400000|2023-10-09 04:40:00|65.79|64.59|65.77|64.57|65.79|64.59|65.77|64.57|19
1696826700000|2023-10-09 04:45:00|65.78|64.58|65.8|64.6|65.8|64.6|65.77|64.57|60
1696827000000|2023-10-09 04:50:00|65.81|64.61|65.73|64.53|65.81|64.61|65.72|64.52|29
1696827300000|2023-10-09 04:55:00|65.72|64.52|65.71|64.51|65.73|64.53|65.71|64.51|16
1696827600000|2023-10-09 05:00:00|65.72|64.52|65.72|64.52|65.72|64.52|65.71|64.51|25
1696827900000|2023-10-09 05:05:00|65.71|64.51|65.74|64.54|65.75|64.55|65.71|64.51|11
1696828200000|2023-10-09 05:10:00|65.75|64.55|65.72|64.52|65.77|64.57|65.72|64.52|24
1696828500000|2023-10-09 05:15:00|65.73|64.53|65.66|64.46|65.73|64.53|65.66|64.46|44
1696828800000|2023-10-09 05:20:00|65.67|64.47|65.62|64.42|65.7|64.5|65.61|64.41|85
1696829100000|2023-10-09 05:25:00|65.61|64.41|65.54|64.34|65.62|64.42|65.54|64.34|46
1696829400000|2023-10-09 05:30:00|65.55|64.35|65.52|64.32|65.56|64.36|65.51|64.31|50
1696829700000|2023-10-09 05:35:00|65.51|64.31|65.52|64.32|65.53|64.33|65.5|64.3|36
1696830000000|2023-10-09 05:40:00|65.53|64.33|65.52|64.32|65.53|64.33|65.49|64.29|37
1696830300000|2023-10-09 05:45:00|65.53|64.33|65.47|64.27|65.53|64.33|65.47|64.27|29
1696830600000|2023-10-09 05:50:00|65.48|64.28|65.49|64.29|65.5|64.3|65.47|64.27|24
1696830900000|2023-10-09 05:55:00|65.48|64.28|65.44|64.24|65.49|64.29|65.42|64.22|22
1696831200000|2023-10-09 06:00:00|65.43|64.23|65.37|64.17|65.44|64.24|65.36|64.16|62
1696831500000|2023-10-09 06:05:00|65.39|64.19|65.33|64.13|65.41|64.21|65.32|64.12|84
1696831800000|2023-10-09 06:10:00|65.32|64.12|65.37|64.17|65.38|64.18|65.32|64.12|44
1696832100000|2023-10-09 06:15:00|65.35|64.15|65.3|64.1|65.35|64.15|65.29|64.09|24
1696832400000|2023-10-09 06:20:00|65.31|64.11|65.39|64.19|65.39|64.19|65.3|64.1|33
1696832700000|2023-10-09 06:25:00|65.4|64.2|65.41|64.21|65.42|64.22|65.4|64.2|19
1696833000000|2023-10-09 06:30:00|65.4|64.2|65.37|64.17|65.4|64.2|65.33|64.13|37
1696833300000|2023-10-09 06:35:00|65.38|64.18|65.41|64.21|65.41|64.21|65.37|64.17|16
1696833600000|2023-10-09 06:40:00|65.4|64.2|65.4|64.2|65.44|64.24|65.38|64.18|34
1696833900000|2023-10-09 06:45:00|65.41|64.21|65.45|64.25|65.46|64.26|65.4|64.2|17
1696834200000|2023-10-09 06:50:00|65.44|64.24|65.44|64.24|65.45|64.25|65.43|64.23|17
1696834500000|2023-10-09 06:55:00|65.45|64.25|65.4|64.2|65.46|64.26|65.39|64.19|30
1696834800000|2023-10-09 07:00:00|65.39|64.19|65.33|64.13|65.39|64.19|65.31|64.11|42
1696835100000|2023-10-09 07:05:00|65.32|64.12|65.3|64.1|65.36|64.16|65.3|64.1|33
1696835400000|2023-10-09 07:10:00|65.31|64.11|65.24|64.04|65.31|64.11|65.21|64.01|20
1696835700000|2023-10-09 07:15:00|65.23|64.03|65.15|63.95|65.25|64.05|65.09|63.89|106
1696836000000|2023-10-09 07:20:00|65.14|63.94|64.91|63.71|65.15|63.95|64.86|63.66|211
1696836300000|2023-10-09 07:25:00|64.9|63.7|64.96|63.76|65.03|63.83|64.89|63.69|120
1696836600000|2023-10-09 07:30:00|64.95|63.75|64.85|63.65|64.99|63.79|64.84|63.64|66
1696836900000|2023-10-09 07:35:00|64.84|63.64|64.98|63.78|64.99|63.79|64.81|63.61|83
1696837200000|2023-10-09 07:40:00|64.97|63.77|64.95|63.75|64.98|63.78|64.93|63.73|56
1696837500000|2023-10-09 07:45:00|64.94|63.74|64.96|63.76|64.97|63.77|64.88|63.68|43
1696837800000|2023-10-09 07:50:00|64.97|63.77|65.03|63.83|65.03|63.83|64.97|63.77|33
1696838100000|2023-10-09 07:55:00|65.02|63.82|65.01|63.81|65.03|63.83|64.98|63.78|26
1696838400000|2023-10-09 08:00:00|65.02|63.82|64.92|63.72|65.05|63.85|64.9|63.7|67
1696838700000|2023-10-09 08:05:00|64.93|63.73|64.93|63.73|64.94|63.74|64.89|63.69|35
1696839000000|2023-10-09 08:10:00|64.94|63.74|64.95|63.75|64.95|63.75|64.94|63.74|2
1696839300000|2023-10-09 08:15:00|64.94|63.74|64.98|63.78|64.98|63.78|64.91|63.71|37
1696839600000|2023-10-09 08:20:00|64.97|63.77|64.92|63.72|64.97|63.77|64.91|63.71|26
1696839900000|2023-10-09 08:25:00|64.93|63.73|64.98|63.78|64.98|63.78|64.92|63.72|18
1696840200000|2023-10-09 08:30:00|64.99|63.79|64.72|63.52|64.99|63.79|64.71|63.51|83
1696840500000|2023-10-09 08:35:00|64.73|63.53|64.97|63.77|65.01|63.81|64.68|63.48|118
1696840800000|2023-10-09 08:40:00|64.98|63.78|64.92|63.72|64.99|63.79|64.86|63.66|41
1696841100000|2023-10-09 08:45:00|64.91|63.71|64.86|63.66|64.94|63.74|64.83|63.63|50
1696841400000|2023-10-09 08:50:00|64.87|63.67|64.83|63.63|64.89|63.69|64.8|63.6|44
1696841700000|2023-10-09 08:55:00|64.84|63.64|64.87|63.67|64.93|63.73|64.83|63.63|53
1696842000000|2023-10-09 09:00:00|64.86|63.66|64.89|63.69|64.89|63.69|64.8|63.6|48
1696842300000|2023-10-09 09:05:00|64.91|63.71|64.9|63.7|64.96|63.76|64.89|63.69|49
1696842600000|2023-10-09 09:10:00|64.91|63.71|64.98|63.78|64.99|63.79|64.91|63.71|18
1696842900000|2023-10-09 09:15:00|64.99|63.79|64.98|63.78|65.03|63.83|64.97|63.77|38
1696843200000|2023-10-09 09:20:00|64.97|63.77|64.97|63.77|65.01|63.81|64.95|63.75|47
1696843500000|2023-10-09 09:25:00|64.98|63.78|65.01|63.81|65.02|63.82|64.97|63.77|34
1696843800000|2023-10-09 09:30:00|65|63.8|64.93|63.73|65|63.8|64.93|63.73|26
1696844100000|2023-10-09 09:35:00|64.94|63.74|64.78|63.58|64.95|63.75|64.76|63.56|47
1696844400000|2023-10-09 09:40:00|64.79|63.59|64.81|63.61|64.85|63.65|64.75|63.55|91
1696844700000|2023-10-09 09:45:00|64.79|63.59|64.25|63.05|64.8|63.6|64.23|63.03|262
1696845000000|2023-10-09 09:50:00|64.23|63.03|64.18|62.98|64.23|63.03|63.58|62.38|527
1696845300000|2023-10-09 09:55:00|64.17|62.97|64.22|63.02|64.27|63.07|64.13|62.93|215
1696845600000|2023-10-09 10:00:00|64.21|63.01|64.29|63.09|64.35|63.15|64.13|62.93|146
1696845900000|2023-10-09 10:05:00|64.3|63.1|64.26|63.06|64.32|63.12|64.19|62.99|131
1696846200000|2023-10-09 10:10:00|64.25|63.05|64.17|62.97|64.27|63.07|64.17|62.97|39
1696846500000|2023-10-09 10:15:00|64.16|62.96|64.12|62.92|64.24|63.04|64.1|62.9|82
1696846800000|2023-10-09 10:20:00|64.11|62.91|64.16|62.96|64.16|62.96|64.06|62.86|50
1696847100000|2023-10-09 10:25:00|64.15|62.95|64.18|62.98|64.25|63.05|64.14|62.94|59
1696847400000|2023-10-09 10:30:00|64.19|62.99|64.16|62.96|64.19|62.99|64.09|62.89|49
1696847700000|2023-10-09 10:35:00|64.17|62.97|64.07|62.87|64.18|62.98|64.07|62.87|28
1696848000000|2023-10-09 10:40:00|64.06|62.86|64.05|62.85|64.07|62.87|64.01|62.81|75
1696848300000|2023-10-09 10:45:00|64.04|62.84|63.98|62.78|64.05|62.85|63.98|62.78|109
1696848600000|2023-10-09 10:50:00|63.97|62.77|64.11|62.91|64.13|62.93|63.95|62.75|119
1696848900000|2023-10-09 10:55:00|64.1|62.9|63.99|62.79|64.14|62.94|63.99|62.79|63
1696849200000|2023-10-09 11:00:00|64|62.8|63.91|62.71|64|62.8|63.89|62.69|70
1696849500000|2023-10-09 11:05:00|63.9|62.7|63.91|62.71|63.93|62.73|63.81|62.61|60
1696849800000|2023-10-09 11:10:00|63.9|62.7|63.91|62.71|63.92|62.72|63.88|62.68|32
1696850100000|2023-10-09 11:15:00|63.9|62.7|63.77|62.57|63.9|62.7|63.75|62.55|99
1696850400000|2023-10-09 11:20:00|63.78|62.58|63.75|62.55|63.85|62.65|63.73|62.53|66
1696850700000|2023-10-09 11:25:00|63.76|62.56|63.93|62.73|63.94|62.74|63.76|62.56|68
1696851000000|2023-10-09 11:30:00|63.94|62.74|63.92|62.72|63.94|62.74|63.83|62.63|72
1696851300000|2023-10-09 11:35:00|63.93|62.73|63.89|62.69|63.96|62.76|63.89|62.69|23
1696851600000|2023-10-09 11:40:00|63.9|62.7|63.81|62.61|63.9|62.7|63.8|62.6|49
1696851900000|2023-10-09 11:45:00|63.8|62.6|63.69|62.49|63.8|62.6|63.68|62.48|38
1696852200000|2023-10-09 11:50:00|63.7|62.5|63.7|62.5|63.7|62.5|63.59|62.39|93
1696852500000|2023-10-09 11:55:00|63.71|62.51|63.72|62.52|63.77|62.57|63.65|62.45|49
1696852800000|2023-10-09 12:00:00|63.71|62.51|63.55|62.35|63.71|62.51|63.45|62.25|124
1696853100000|2023-10-09 12:05:00|63.54|62.34|63.6|62.4|63.61|62.41|63.5|62.3|104
1696853400000|2023-10-09 12:10:00|63.59|62.39|63.54|62.34|63.6|62.4|63.51|62.31|96
1696853700000|2023-10-09 12:15:00|63.55|62.35|63.72|62.52|63.75|62.55|63.36|62.16|166
1696854000000|2023-10-09 12:20:00|63.71|62.51|63.73|62.53|63.75|62.55|63.68|62.48|64
1696854300000|2023-10-09 12:25:00|63.74|62.54|63.87|62.67|63.87|62.67|63.72|62.52|74
1696854600000|2023-10-09 12:30:00|63.86|62.66|63.88|62.68|63.89|62.69|63.8|62.6|48
1696854900000|2023-10-09 12:35:00|63.86|62.66|63.79|62.59|63.87|62.67|63.71|62.51|40
1696855200000|2023-10-09 12:40:00|63.78|62.58|63.8|62.6|63.84|62.64|63.78|62.58|36
1696855500000|2023-10-09 12:45:00|63.79|62.59|63.79|62.59|63.8|62.6|63.73|62.53|45
1696855800000|2023-10-09 12:50:00|63.78|62.58|63.8|62.6|63.82|62.62|63.78|62.58|39
1696856100000|2023-10-09 12:55:00|63.81|62.61|63.75|62.55|63.82|62.62|63.75|62.55|11
1696856400000|2023-10-09 13:00:00|63.76|62.56|63.72|62.52|63.82|62.62|63.65|62.45|106
1696856700000|2023-10-09 13:05:00|63.71|62.51|63.77|62.57|63.78|62.58|63.67|62.47|104
1696857000000|2023-10-09 13:10:00|63.78|62.58|63.79|62.59|63.8|62.6|63.76|62.56|24
1696857300000|2023-10-09 13:15:00|63.8|62.6|63.7|62.5|63.81|62.61|63.7|62.5|64
1696857600000|2023-10-09 13:20:00|63.69|62.49|63.81|62.61|63.81|62.61|63.69|62.49|85
1696857900000|2023-10-09 13:25:00|63.8|62.6|63.71|62.51|63.8|62.6|63.66|62.46|59
1696858200000|2023-10-09 13:30:00|63.72|62.52|63.8|62.6|63.83|62.63|63.71|62.51|74
1696858500000|2023-10-09 13:35:00|63.79|62.59|63.91|62.71|63.91|62.71|63.79|62.59|29
1696858800000|2023-10-09 13:40:00|63.92|62.72|63.95|62.75|63.99|62.79|63.91|62.71|56
1696859100000|2023-10-09 13:45:00|63.94|62.74|63.95|62.75|63.95|62.75|63.88|62.68|22
1696859400000|2023-10-09 13:50:00|63.96|62.76|63.95|62.75|63.96|62.76|63.9|62.7|26
1696859700000|2023-10-09 13:55:00|63.93|62.73|63.93|62.73|63.97|62.77|63.92|62.72|23
1696860000000|2023-10-09 14:00:00|63.92|62.72|63.9|62.7|63.99|62.79|63.9|62.7|29
1696860300000|2023-10-09 14:05:00|63.89|62.69|63.89|62.69|63.89|62.69|63.86|62.66|41
1696860600000|2023-10-09 14:10:00|63.9|62.7|63.86|62.66|63.91|62.71|63.85|62.65|13
1696860900000|2023-10-09 14:15:00|63.87|62.67|63.98|62.78|63.98|62.78|63.87|62.67|27
1696861200000|2023-10-09 14:20:00|63.99|62.79|64.1|62.9|64.1|62.9|63.96|62.76|41
1696861500000|2023-10-09 14:25:00|64.09|62.89|63.98|62.78|64.09|62.89|63.98|62.78|42
1696861800000|2023-10-09 14:30:00|63.97|62.77|63.99|62.79|64.02|62.82|63.92|62.72|24
1696862100000|2023-10-09 14:35:00|63.98|62.78|63.97|62.77|63.98|62.78|63.94|62.74|16
1696862400000|2023-10-09 14:40:00|63.96|62.76|63.93|62.73|63.97|62.77|63.92|62.72|13
1696862700000|2023-10-09 14:45:00|63.92|62.72|63.83|62.63|63.92|62.72|63.83|62.63|20
1696863000000|2023-10-09 14:50:00|63.82|62.62|63.84|62.64|63.86|62.66|63.79|62.59|17
1696863300000|2023-10-09 14:55:00|63.85|62.65|63.81|62.61|63.89|62.69|63.81|62.61|36
1696863600000|2023-10-09 15:00:00|63.8|62.6|63.76|62.56|63.81|62.61|63.73|62.53|21
1696863900000|2023-10-09 15:05:00|63.74|62.54|63.74|62.54|63.76|62.56|63.73|62.53|9
1696864200000|2023-10-09 15:10:00|63.73|62.53|63.85|62.65|63.85|62.65|63.7|62.5|35
1696864500000|2023-10-09 15:15:00|63.84|62.64|63.85|62.65|63.87|62.67|63.82|62.62|17
1696864800000|2023-10-09 15:20:00|63.84|62.64|63.77|62.57|63.84|62.64|63.76|62.56|22
1696865100000|2023-10-09 15:25:00|63.78|62.58|63.87|62.67|63.87|62.67|63.78|62.58|25
1696865400000|2023-10-09 15:30:00|63.86|62.66|63.8|62.6|63.86|62.66|63.8|62.6|15
1696865700000|2023-10-09 15:35:00|63.81|62.61|63.8|62.6|63.83|62.63|63.8|62.6|6
1696866000000|2023-10-09 15:40:00|63.81|62.61|63.72|62.52|63.81|62.61|63.71|62.51|30
1696866300000|2023-10-09 15:45:00|63.73|62.53|63.67|62.47|63.73|62.53|63.61|62.41|53
1696866600000|2023-10-09 15:50:00|63.66|62.46|63.65|62.45|63.68|62.48|63.64|62.44|24
1696866900000|2023-10-09 15:55:00|63.64|62.44|63.57|62.37|63.64|62.44|63.56|62.36|26
1696867200000|2023-10-09 16:00:00|63.56|62.36|63.42|62.22|63.58|62.38|63.24|62.04|239
1696867500000|2023-10-09 16:05:00|63.41|62.21|63.55|62.35|63.58|62.38|63.39|62.19|114
1696867800000|2023-10-09 16:10:00|63.54|62.34|63.4|62.2|63.55|62.35|63.36|62.16|67
1696868100000|2023-10-09 16:15:00|63.39|62.19|63.51|62.31|63.54|62.34|63.35|62.15|85
1696868400000|2023-10-09 16:20:00|63.5|62.3|63.56|62.36|63.63|62.43|63.49|62.29|70
1696868700000|2023-10-09 16:25:00|63.55|62.35|63.03|61.83|63.55|62.35|62.73|61.53|243
1696869000000|2023-10-09 16:30:00|63.06|61.86|63.28|62.08|63.32|62.12|63.05|61.85|273
1696869300000|2023-10-09 16:35:00|63.27|62.07|62.93|61.73|63.29|62.09|62.93|61.73|163
1696869600000|2023-10-09 16:40:00|62.94|61.74|62.59|61.39|63.03|61.83|62.22|61.02|518
1696869900000|2023-10-09 16:45:00|62.61|61.41|62.7|61.5|62.76|61.56|62.46|61.26|321
1696870200000|2023-10-09 16:50:00|62.71|61.51|62.84|61.64|62.86|61.66|62.57|61.37|189
1696870500000|2023-10-09 16:55:00|62.83|61.63|62.92|61.72|62.92|61.72|62.76|61.56|165
1696870800000|2023-10-09 17:00:00|62.91|61.71|62.81|61.61|62.92|61.72|62.73|61.53|58
1696871100000|2023-10-09 17:05:00|62.82|61.62|62.86|61.66|62.9|61.7|62.73|61.53|58
1696871400000|2023-10-09 17:10:00|62.87|61.67|62.9|61.7|62.91|61.71|62.81|61.61|66
1696871700000|2023-10-09 17:15:00|62.91|61.71|63|61.8|63.08|61.88|62.88|61.68|68
1696872000000|2023-10-09 17:20:00|62.99|61.79|63.04|61.84|63.04|61.84|62.9|61.7|61
1696872300000|2023-10-09 17:25:00|63.03|61.83|63.08|61.88|63.08|61.88|62.98|61.78|73
1696872600000|2023-10-09 17:30:00|63.09|61.89|63.12|61.92|63.14|61.94|63.05|61.85|38
1696872900000|2023-10-09 17:35:00|63.13|61.93|63.23|62.03|63.23|62.03|63.08|61.88|33
1696873200000|2023-10-09 17:40:00|63.24|62.04|63.19|61.99|63.3|62.1|63.18|61.98|71
1696873500000|2023-10-09 17:45:00|63.2|62|63.23|62.03|63.29|62.09|63.2|62|76
1696873800000|2023-10-09 17:50:00|63.22|62.02|63.31|62.11|63.32|62.12|63.19|61.99|19
1696874100000|2023-10-09 17:55:00|63.3|62.1|63.28|62.08|63.33|62.13|63.26|62.06|28
1696874400000|2023-10-09 18:00:00|63.29|62.09|63.36|62.16|63.46|62.26|63.26|62.06|100
1696874700000|2023-10-09 18:05:00|63.37|62.17|63.31|62.11|63.39|62.19|63.29|62.09|46
1696875000000|2023-10-09 18:10:00|63.32|62.12|63.41|62.21|63.42|62.22|63.3|62.1|37
1696875300000|2023-10-09 18:15:00|63.42|62.22|63.37|62.17|63.48|62.28|63.37|62.17|51
1696875600000|2023-10-09 18:20:00|63.38|62.18|63.47|62.27|63.47|62.27|63.37|62.17|29
1696875900000|2023-10-09 18:25:00|63.48|62.28|63.52|62.32|63.52|62.32|63.44|62.24|15
1696876200000|2023-10-09 18:30:00|63.53|62.33|63.54|62.34|63.64|62.44|63.52|62.32|67
1696876500000|2023-10-09 18:35:00|63.55|62.35|63.49|62.29|63.57|62.37|63.42|62.22|41
1696876800000|2023-10-09 18:40:00|63.5|62.3|63.55|62.35|63.56|62.36|63.5|62.3|26
1696877100000|2023-10-09 18:45:00|63.56|62.36|63.49|62.29|63.56|62.36|63.45|62.25|39
1696877400000|2023-10-09 18:50:00|63.5|62.3|63.51|62.31|63.55|62.35|63.5|62.3|14
1696877700000|2023-10-09 18:55:00|63.52|62.32|63.49|62.29|63.56|62.36|63.49|62.29|16
1696878000000|2023-10-09 19:00:00|63.48|62.28|63.43|62.23|63.49|62.29|63.38|62.18|47
1696878300000|2023-10-09 19:05:00|63.44|62.24|63.46|62.26|63.46|62.26|63.42|62.22|53
1696878600000|2023-10-09 19:10:00|63.44|62.24|63.41|62.21|63.46|62.26|63.38|62.18|20
1696878900000|2023-10-09 19:15:00|63.42|62.22|63.49|62.29|63.49|62.29|63.41|62.21|50
1696879200000|2023-10-09 19:20:00|63.5|62.3|63.61|62.41|63.61|62.41|63.48|62.28|37
1696879500000|2023-10-09 19:25:00|63.62|62.42|63.52|62.32|63.62|62.42|63.51|62.31|21
1696879800000|2023-10-09 19:30:00|63.53|62.33|63.55|62.35|63.59|62.39|63.52|62.32|31
1696880100000|2023-10-09 19:35:00|63.54|62.34|63.64|62.44|63.64|62.44|63.54|62.34|17
1696880400000|2023-10-09 19:40:00|63.63|62.43|63.54|62.34|63.63|62.43|63.54|62.34|19
1696880700000|2023-10-09 19:45:00|63.52|62.32|63.64|62.44|63.64|62.44|63.51|62.31|27
1696881000000|2023-10-09 19:50:00|63.63|62.43|63.57|62.37|63.63|62.43|63.55|62.35|19
1696881300000|2023-10-09 19:55:00|63.58|62.38|63.66|62.46|63.66|62.46|63.58|62.38|9
1696881600000|2023-10-09 20:00:00|63.67|62.47|63.72|62.52|63.72|62.52|63.62|62.42|20
1696881900000|2023-10-09 20:05:00|63.73|62.53|63.73|62.53|63.77|62.57|63.72|62.52|33
1696882200000|2023-10-09 20:10:00|63.74|62.54|63.66|62.46|63.76|62.56|63.63|62.43|37
1696882500000|2023-10-09 20:15:00|63.65|62.45|63.71|62.51|63.71|62.51|63.62|62.42|27
1696882800000|2023-10-09 20:20:00|63.72|62.52|63.73|62.53|63.75|62.55|63.69|62.49|48
1696883100000|2023-10-09 20:25:00|63.74|62.54|63.63|62.43|63.75|62.55|63.63|62.43|28
1696883400000|2023-10-09 20:30:00|63.64|62.44|63.63|62.43|63.67|62.47|63.62|62.42|18
1696883700000|2023-10-09 20:35:00|63.64|62.44|63.69|62.49|63.71|62.51|63.64|62.44|11
1696884000000|2023-10-09 20:40:00|63.7|62.5|63.71|62.51|63.73|62.53|63.7|62.5|8
1696884300000|2023-10-09 20:45:00|63.72|62.52|63.7|62.5|63.72|62.52|63.7|62.5|25
1696884600000|2023-10-09 20:50:00|63.69|62.49|63.62|62.42|63.71|62.51|63.62|62.42|20
1696884900000|2023-10-09 20:55:00|63.63|62.43|63.57|62.37|63.63|62.43|63.56|62.36|23
1696885200000|2023-10-09 21:00:00|63.58|62.38|63.64|62.44|63.64|62.44|63.58|62.38|9
1696885500000|2023-10-09 21:05:00|63.63|62.43|63.56|62.36|63.63|62.43|63.55|62.35|24
1696885800000|2023-10-09 21:10:00|63.57|62.37|63.49|62.29|63.58|62.38|63.48|62.28|36
1696886100000|2023-10-09 21:15:00|63.5|62.3|63.57|62.37|63.57|62.37|63.46|62.26|41
1696886400000|2023-10-09 21:20:00|63.58|62.38|63.63|62.43|63.63|62.43|63.58|62.38|16
1696886700000|2023-10-09 21:25:00|63.64|62.44|63.64|62.44|63.65|62.45|63.64|62.44|5
1696887000000|2023-10-09 21:30:00|63.65|62.45|63.67|62.47|63.68|62.48|63.64|62.44|9
1696887300000|2023-10-09 21:35:00|63.68|62.48|63.69|62.49|63.7|62.5|63.67|62.47|6
1696887600000|2023-10-09 21:40:00|63.68|62.48|63.76|62.56|63.76|62.56|63.68|62.48|8
1696887900000|2023-10-09 21:45:00|63.75|62.55|63.69|62.49|63.75|62.55|63.69|62.49|7
1696888200000|2023-10-09 21:50:00|63.68|62.48|63.65|62.45|63.69|62.49|63.65|62.45|24
1696888500000|2023-10-09 21:55:00|63.63|62.43|63.68|62.48|63.68|62.48|63.63|62.43|6
1696888800000|2023-10-09 22:00:00|63.69|62.49|63.66|62.46|63.7|62.5|63.65|62.45|22
1696889100000|2023-10-09 22:05:00|63.67|62.47|63.7|62.5|63.7|62.5|63.66|62.46|18
1696889400000|2023-10-09 22:10:00|63.69|62.49|63.67|62.47|63.7|62.5|63.67|62.47|9
1696889700000|2023-10-09 22:15:00|63.68|62.48|63.63|62.43|63.68|62.48|63.59|62.39|17
1696890000000|2023-10-09 22:20:00|63.64|62.44|63.68|62.48|63.69|62.49|63.62|62.42|31
1696890300000|2023-10-09 22:25:00|63.67|62.47|63.64|62.44|63.67|62.47|63.64|62.44|8
1696890600000|2023-10-09 22:30:00|63.65|62.45|63.72|62.52|63.72|62.52|63.64|62.44|16
1696890900000|2023-10-09 22:35:00|63.71|62.51|63.65|62.45|63.72|62.52|63.65|62.45|11
1696891500000|2023-10-09 22:45:00|63.64|62.44|63.61|62.41|63.64|62.44|63.57|62.37|32
1696891800000|2023-10-09 22:50:00|63.6|62.4|63.63|62.43|63.65|62.45|63.6|62.4|12
1696892100000|2023-10-09 22:55:00|63.62|62.42|63.57|62.37|63.62|62.42|63.57|62.37|7
1696892400000|2023-10-09 23:00:00|63.58|62.38|63.64|62.44|63.64|62.44|63.58|62.38|25
1696892700000|2023-10-09 23:05:00|63.65|62.45|63.66|62.46|63.66|62.46|63.65|62.45|10
1696893000000|2023-10-09 23:10:00|63.67|62.47|63.71|62.51|63.73|62.53|63.67|62.47|13
1696893300000|2023-10-09 23:15:00|63.7|62.5|63.61|62.41|63.7|62.5|63.61|62.41|8
1696893600000|2023-10-09 23:20:00|63.62|62.42|63.59|62.39|63.65|62.45|63.58|62.38|13
1696893900000|2023-10-09 23:25:00|63.6|62.4|63.57|62.37|63.6|62.4|63.56|62.36|14
1696894200000|2023-10-09 23:30:00|63.58|62.38|63.65|62.45|63.66|62.46|63.58|62.38|27
1696894500000|2023-10-09 23:35:00|63.64|62.44|63.67|62.47|63.67|62.47|63.64|62.44|16
1696894800000|2023-10-09 23:40:00|63.68|62.48|63.66|62.46|63.68|62.48|63.63|62.43|11
1696895100000|2023-10-09 23:45:00|63.67|62.47|63.73|62.53|63.73|62.53|63.67|62.47|13
1696895400000|2023-10-09 23:50:00|63.74|62.54|63.71|62.51|63.74|62.54|63.7|62.5|10
1696895700000|2023-10-09 23:55:00|63.7|62.5|63.66|62.46|63.7|62.5|63.64|62.44|8
1696896000000|2023-10-10 00:00:00|63.67|62.47|63.68|62.48|63.74|62.54|63.66|62.46|34
1696896300000|2023-10-10 00:05:00|63.67|62.47|63.74|62.54|63.75|62.55|63.58|62.38|48
1696896600000|2023-10-10 00:10:00|63.75|62.55|63.65|62.45|63.76|62.56|63.65|62.45|43
1696896900000|2023-10-10 00:15:00|63.66|62.46|63.68|62.48|63.69|62.49|63.61|62.41|29
1696897200000|2023-10-10 00:20:00|63.69|62.49|63.74|62.54|63.75|62.55|63.69|62.49|38
1696897500000|2023-10-10 00:25:00|63.73|62.53|63.67|62.47|63.73|62.53|63.66|62.46|49
1696897800000|2023-10-10 00:30:00|63.66|62.46|63.68|62.48|63.69|62.49|63.63|62.43|43
1696898100000|2023-10-10 00:35:00|63.69|62.49|63.69|62.49|63.77|62.57|63.69|62.49|49
1696898400000|2023-10-10 00:40:00|63.68|62.48|63.7|62.5|63.7|62.5|63.64|62.44|51
1696898700000|2023-10-10 00:45:00|63.69|62.49|63.61|62.41|63.7|62.5|63.6|62.4|37
1696899000000|2023-10-10 00:50:00|63.6|62.4|63.64|62.44|63.65|62.45|63.53|62.33|47
1696899300000|2023-10-10 00:55:00|63.65|62.45|63.63|62.43|63.71|62.51|63.61|62.41|50
1696899600000|2023-10-10 01:00:00|63.64|62.44|63.67|62.47|63.73|62.53|63.63|62.43|51
1696899900000|2023-10-10 01:05:00|63.68|62.48|63.67|62.47|63.7|62.5|63.6|62.4|58
1696900200000|2023-10-10 01:10:00|63.68|62.48|63.69|62.49|63.71|62.51|63.67|62.47|24
1696900500000|2023-10-10 01:15:00|63.7|62.5|63.66|62.46|63.73|62.53|63.66|62.46|21
1696900800000|2023-10-10 01:20:00|63.67|62.47|63.75|62.55|63.76|62.56|63.66|62.46|21
1696901100000|2023-10-10 01:25:00|63.74|62.54|63.81|62.61|63.83|62.63|63.74|62.54|20
1696901400000|2023-10-10 01:30:00|63.8|62.6|63.82|62.62|63.82|62.62|63.77|62.57|11
1696901700000|2023-10-10 01:35:00|63.83|62.63|63.82|62.62|63.83|62.63|63.78|62.58|42
1696902000000|2023-10-10 01:40:00|63.8|62.6|63.91|62.71|63.91|62.71|63.8|62.6|37
1696902300000|2023-10-10 01:45:00|63.9|62.7|63.99|62.79|63.99|62.79|63.9|62.7|50
1696902600000|2023-10-10 01:50:00|63.98|62.78|63.99|62.79|63.99|62.79|63.94|62.74|30
1696902900000|2023-10-10 01:55:00|63.98|62.78|63.91|62.71|63.98|62.78|63.91|62.71|36
1696903200000|2023-10-10 02:00:00|63.92|62.72|64|62.8|64|62.8|63.92|62.72|25
1696903500000|2023-10-10 02:05:00|63.99|62.79|63.99|62.79|64|62.8|63.9|62.7|54
1696903800000|2023-10-10 02:10:00|63.98|62.78|63.94|62.74|64|62.8|63.94|62.74|23
1696904100000|2023-10-10 02:15:00|63.95|62.75|63.93|62.73|63.96|62.76|63.93|62.73|19
1696904400000|2023-10-10 02:20:00|63.94|62.74|63.84|62.64|63.94|62.74|63.84|62.64|26
1696904700000|2023-10-10 02:25:00|63.85|62.65|63.88|62.68|63.88|62.68|63.82|62.62|51
1696905000000|2023-10-10 02:30:00|63.87|62.67|63.86|62.66|63.88|62.68|63.85|62.65|27
1696905300000|2023-10-10 02:35:00|63.87|62.67|63.93|62.73|63.94|62.74|63.87|62.67|26
1696905600000|2023-10-10 02:40:00|63.94|62.74|64.01|62.81|64.02|62.82|63.94|62.74|40
1696905900000|2023-10-10 02:45:00|63.99|62.79|63.95|62.75|63.99|62.79|63.93|62.73|34
1696906200000|2023-10-10 02:50:00|63.97|62.77|64|62.8|64|62.8|63.97|62.77|12
1696906500000|2023-10-10 02:55:00|64.01|62.81|64.22|63.02|64.25|63.05|64.01|62.81|96
1696906800000|2023-10-10 03:00:00|64.24|63.04|64.14|62.94|64.25|63.05|64.13|62.93|46
1696907100000|2023-10-10 03:05:00|64.15|62.95|64.07|62.87|64.15|62.95|64.04|62.84|22
1696907400000|2023-10-10 03:10:00|64.08|62.88|64.09|62.89|64.09|62.89|64.06|62.86|22
1696907700000|2023-10-10 03:15:00|64.1|62.9|64.02|62.82|64.12|62.92|64.02|62.82|22
1696908000000|2023-10-10 03:20:00|64.03|62.83|63.96|62.76|64.03|62.83|63.94|62.74|33
1696908300000|2023-10-10 03:25:00|63.97|62.77|63.96|62.76|63.97|62.77|63.95|62.75|8
1696908600000|2023-10-10 03:30:00|63.95|62.75|63.95|62.75|63.97|62.77|63.94|62.74|19
1696908900000|2023-10-10 03:35:00|63.94|62.74|63.94|62.74|63.96|62.76|63.94|62.74|9
1696909200000|2023-10-10 03:40:00|63.93|62.73|63.93|62.73|63.94|62.74|63.92|62.72|5
1696909500000|2023-10-10 03:45:00|63.92|62.72|63.89|62.69|63.92|62.72|63.89|62.69|5
1696909800000|2023-10-10 03:50:00|63.88|62.68|63.91|62.71|63.93|62.73|63.88|62.68|19
1696910100000|2023-10-10 03:55:00|63.92|62.72|63.91|62.71|63.92|62.72|63.91|62.71|4
1696910400000|2023-10-10 04:00:00|63.9|62.7|63.87|62.67|63.9|62.7|63.87|62.67|8
1696910700000|2023-10-10 04:05:00|63.9|62.7|63.9|62.7|63.95|62.75|63.9|62.7|10
1696911000000|2023-10-10 04:10:00|63.89|62.69|63.83|62.63|63.89|62.69|63.83|62.63|9
1696911300000|2023-10-10 04:15:00|63.84|62.64|63.82|62.62|63.86|62.66|63.82|62.62|15
1696911600000|2023-10-10 04:20:00|63.81|62.61|63.86|62.66|63.86|62.66|63.81|62.61|6
1696911900000|2023-10-10 04:25:00|63.85|62.65|63.87|62.67|63.88|62.68|63.85|62.65|7
1696912200000|2023-10-10 04:30:00|63.88|62.68|63.9|62.7|63.9|62.7|63.88|62.68|3
1696912500000|2023-10-10 04:35:00|63.89|62.69|63.87|62.67|63.89|62.69|63.87|62.67|3
1696912800000|2023-10-10 04:40:00|63.86|62.66|63.89|62.69|63.89|62.69|63.86|62.66|7
1696913100000|2023-10-10 04:45:00|63.91|62.71|63.93|62.73|63.93|62.73|63.91|62.71|3
1696913400000|2023-10-10 04:50:00|63.92|62.72|63.92|62.72|63.92|62.72|63.92|62.72|1
1696913700000|2023-10-10 04:55:00|63.9|62.7|63.9|62.7|63.9|62.7|63.89|62.69|3
1696914000000|2023-10-10 05:00:00|63.89|62.69|63.87|62.67|63.89|62.69|63.87|62.67|3
1696914300000|2023-10-10 05:05:00|63.86|62.66|63.82|62.62|63.87|62.67|63.82|62.62|18
1696914600000|2023-10-10 05:10:00|63.83|62.63|63.84|62.64|63.84|62.64|63.83|62.63|2
1696914900000|2023-10-10 05:15:00|63.85|62.65|63.9|62.7|63.91|62.71|63.85|62.65|8
1696915200000|2023-10-10 05:20:00|63.89|62.69|63.9|62.7|63.9|62.7|63.89|62.69|6
1696915500000|2023-10-10 05:25:00|63.89|62.69|63.89|62.69|63.89|62.69|63.89|62.69|1
1696915800000|2023-10-10 05:30:00|63.9|62.7|63.88|62.68|63.9|62.7|63.88|62.68|5
1696916100000|2023-10-10 05:35:00|63.87|62.67|63.81|62.61|63.88|62.68|63.81|62.61|14
1696916400000|2023-10-10 05:40:00|63.8|62.6|63.89|62.69|63.96|62.76|63.8|62.6|44
1696916700000|2023-10-10 05:45:00|63.9|62.7|63.9|62.7|63.91|62.71|63.85|62.65|38
1696917000000|2023-10-10 05:50:00|63.91|62.71|63.94|62.74|63.97|62.77|63.89|62.69|27
1696917300000|2023-10-10 05:55:00|63.93|62.73|63.93|62.73|63.94|62.74|63.93|62.73|5
1696917600000|2023-10-10 06:00:00|63.94|62.74|63.97|62.77|63.97|62.77|63.93|62.73|12
1696917900000|2023-10-10 06:05:00|63.98|62.78|64|62.8|64.01|62.81|63.98|62.78|11
1696918200000|2023-10-10 06:10:00|63.99|62.79|63.91|62.71|63.99|62.79|63.91|62.71|23
1696918500000|2023-10-10 06:15:00|63.92|62.72|63.93|62.73|63.95|62.75|63.92|62.72|30
1696918800000|2023-10-10 06:20:00|63.94|62.74|63.9|62.7|63.94|62.74|63.9|62.7|31
1696919100000|2023-10-10 06:25:00|63.91|62.71|63.9|62.7|63.93|62.73|63.9|62.7|12
1696919400000|2023-10-10 06:30:00|63.91|62.71|63.85|62.65|63.91|62.71|63.84|62.64|20
1696919700000|2023-10-10 06:35:00|63.86|62.66|63.92|62.72|63.92|62.72|63.86|62.66|13
1696920000000|2023-10-10 06:40:00|63.93|62.73|63.91|62.71|63.94|62.74|63.91|62.71|19
1696920300000|2023-10-10 06:45:00|63.9|62.7|63.86|62.66|63.9|62.7|63.86|62.66|8
1696920600000|2023-10-10 06:50:00|63.87|62.67|63.9|62.7|63.91|62.71|63.87|62.67|10
1696920900000|2023-10-10 06:55:00|63.91|62.71|63.95|62.75|63.99|62.79|63.91|62.71|17
1696921200000|2023-10-10 07:00:00|63.96|62.76|63.95|62.75|63.96|62.76|63.95|62.75|12
1696921500000|2023-10-10 07:05:00|63.94|62.74|64.01|62.81|64.01|62.81|63.94|62.74|12
1696921800000|2023-10-10 07:10:00|64|62.8|64.03|62.83|64.06|62.86|63.98|62.78|19
1696922100000|2023-10-10 07:15:00|64.04|62.84|64|62.8|64.07|62.87|63.98|62.78|29
1696922400000|2023-10-10 07:20:00|64.01|62.81|64.03|62.83|64.07|62.87|64|62.8|25
1696922700000|2023-10-10 07:25:00|64.02|62.82|64.04|62.84|64.05|62.85|63.98|62.78|45
1696923000000|2023-10-10 07:30:00|64.05|62.85|64.08|62.88|64.09|62.89|64.05|62.85|9
1696923300000|2023-10-10 07:35:00|64.07|62.87|64.02|62.82|64.09|62.89|64.01|62.81|25
1696923600000|2023-10-10 07:40:00|64.03|62.83|64.01|62.81|64.06|62.86|63.99|62.79|20
1696923900000|2023-10-10 07:45:00|63.99|62.79|63.95|62.75|64.04|62.84|63.95|62.75|28
1696924200000|2023-10-10 07:50:00|63.96|62.76|63.96|62.76|63.96|62.76|63.93|62.73|21
1696924500000|2023-10-10 07:55:00|63.95|62.75|63.89|62.69|63.95|62.75|63.89|62.69|14
1696924800000|2023-10-10 08:00:00|63.9|62.7|63.99|62.79|63.99|62.79|63.9|62.7|30
1696925100000|2023-10-10 08:05:00|63.98|62.78|63.98|62.78|64.03|62.83|63.96|62.76|19
1696925400000|2023-10-10 08:10:00|63.99|62.79|64.03|62.83|64.05|62.85|63.99|62.79|24
1696925700000|2023-10-10 08:15:00|64.04|62.84|63.97|62.77|64.04|62.84|63.97|62.77|18
1696926000000|2023-10-10 08:20:00|63.98|62.78|63.99|62.79|64.04|62.84|63.98|62.78|22
1696926300000|2023-10-10 08:25:00|63.98|62.78|63.95|62.75|64.02|62.82|63.94|62.74|28
1696926600000|2023-10-10 08:30:00|63.96|62.76|63.99|62.79|63.99|62.79|63.95|62.75|28
1696926900000|2023-10-10 08:35:00|63.98|62.78|63.9|62.7|63.98|62.78|63.9|62.7|12
1696927200000|2023-10-10 08:40:00|63.93|62.73|63.9|62.7|63.94|62.74|63.9|62.7|36
1696927500000|2023-10-10 08:45:00|63.89|62.69|63.87|62.67|63.89|62.69|63.85|62.65|13
1696927800000|2023-10-10 08:50:00|63.88|62.68|63.87|62.67|63.88|62.68|63.87|62.67|8
1696928100000|2023-10-10 08:55:00|63.88|62.68|63.88|62.68|63.89|62.69|63.87|62.67|9
1696928400000|2023-10-10 09:00:00|63.87|62.67|63.82|62.62|63.87|62.67|63.82|62.62|12
1696928700000|2023-10-10 09:05:00|63.83|62.63|63.84|62.64|63.84|62.64|63.82|62.62|6
1696929000000|2023-10-10 09:10:00|63.83|62.63|63.83|62.63|63.86|62.66|63.83|62.63|9
1696929300000|2023-10-10 09:15:00|63.84|62.64|63.87|62.67|63.88|62.68|63.83|62.63|30
1696929600000|2023-10-10 09:20:00|63.88|62.68|63.85|62.65|63.88|62.68|63.85|62.65|20
1696929900000|2023-10-10 09:25:00|63.84|62.64|63.82|62.62|63.84|62.64|63.82|62.62|3
1696930200000|2023-10-10 09:30:00|63.83|62.63|63.83|62.63|63.84|62.64|63.78|62.58|17
1696930500000|2023-10-10 09:35:00|63.84|62.64|63.77|62.57|63.84|62.64|63.75|62.55|22
1696930800000|2023-10-10 09:40:00|63.78|62.58|63.76|62.56|63.79|62.59|63.76|62.56|7
1696931100000|2023-10-10 09:45:00|63.75|62.55|63.77|62.57|63.77|62.57|63.75|62.55|5
1696931400000|2023-10-10 09:50:00|63.78|62.58|63.85|62.65|63.9|62.7|63.78|62.58|75
1696931700000|2023-10-10 09:55:00|63.86|62.66|63.83|62.63|63.86|62.66|63.83|62.63|20
1696932000000|2023-10-10 10:00:00|63.84|62.64|63.83|62.63|63.86|62.66|63.82|62.62|10
1696932300000|2023-10-10 10:05:00|63.82|62.62|63.82|62.62|63.83|62.63|63.82|62.62|9
1696932600000|2023-10-10 10:10:00|63.83|62.63|63.8|62.6|63.85|62.65|63.79|62.59|12
1696932900000|2023-10-10 10:15:00|63.79|62.59|63.77|62.57|63.81|62.61|63.77|62.57|13
1696933200000|2023-10-10 10:20:00|63.76|62.56|63.77|62.57|63.78|62.58|63.76|62.56|10
1696933500000|2023-10-10 10:25:00|63.78|62.58|63.77|62.57|63.79|62.59|63.77|62.57|4
1696933800000|2023-10-10 10:30:00|63.78|62.58|63.8|62.6|63.8|62.6|63.77|62.57|7
1696934100000|2023-10-10 10:35:00|63.79|62.59|63.66|62.46|63.79|62.59|63.58|62.38|50
1696934400000|2023-10-10 10:40:00|63.67|62.47|63.66|62.46|63.68|62.48|63.61|62.41|104
1696934700000|2023-10-10 10:45:00|63.65|62.45|63.63|62.43|63.73|62.53|63.62|62.42|36
1696935000000|2023-10-10 10:50:00|63.62|62.42|63.63|62.43|63.67|62.47|63.62|62.42|56
1696935300000|2023-10-10 10:55:00|63.62|62.42|63.6|62.4|63.63|62.43|63.58|62.38|35
1696935600000|2023-10-10 11:00:00|63.59|62.39|63.59|62.39|63.6|62.4|63.55|62.35|17
1696935900000|2023-10-10 11:05:00|63.6|62.4|63.52|62.32|63.6|62.4|63.52|62.32|17
1696936200000|2023-10-10 11:10:00|63.53|62.33|63.64|62.44|63.65|62.45|63.53|62.33|38
1696936500000|2023-10-10 11:15:00|63.66|62.46|63.55|62.35|63.66|62.46|63.55|62.35|16
1696936800000|2023-10-10 11:20:00|63.54|62.34|63.47|62.27|63.55|62.35|63.46|62.26|32
1696937100000|2023-10-10 11:25:00|63.48|62.28|63.51|62.31|63.56|62.36|63.48|62.28|28
1696937400000|2023-10-10 11:30:00|63.52|62.32|63.42|62.22|63.57|62.37|63.42|62.22|37
1696937700000|2023-10-10 11:35:00|63.43|62.23|63.52|62.32|63.53|62.33|63.43|62.23|19
1696938000000|2023-10-10 11:40:00|63.51|62.31|63.48|62.28|63.53|62.33|63.47|62.27|53
1696938300000|2023-10-10 11:45:00|63.49|62.29|63.49|62.29|63.51|62.31|63.48|62.28|17
1696938600000|2023-10-10 11:50:00|63.48|62.28|63.41|62.21|63.48|62.28|63.41|62.21|8
1696938900000|2023-10-10 11:55:00|63.4|62.2|63.36|62.16|63.42|62.22|63.34|62.14|38
1696939200000|2023-10-10 12:00:00|63.35|62.15|63.4|62.2|63.44|62.24|63.29|62.09|45
1696939500000|2023-10-10 12:05:00|63.39|62.19|63.34|62.14|63.41|62.21|63.3|62.1|51
1696939800000|2023-10-10 12:10:00|63.33|62.13|63.45|62.25|63.45|62.25|63.33|62.13|29
1696940100000|2023-10-10 12:15:00|63.44|62.24|63.44|62.24|63.44|62.24|63.4|62.2|17
1696940400000|2023-10-10 12:20:00|63.45|62.25|63.45|62.25|63.45|62.25|63.43|62.23|5
1696940700000|2023-10-10 12:25:00|63.44|62.24|63.44|62.24|63.45|62.25|63.42|62.22|7
1696941000000|2023-10-10 12:30:00|63.45|62.25|63.46|62.26|63.49|62.29|63.44|62.24|16
1696941300000|2023-10-10 12:35:00|63.45|62.25|63.42|62.22|63.45|62.25|63.41|62.21|6
1696941600000|2023-10-10 12:40:00|63.41|62.21|63.5|62.3|63.5|62.3|63.4|62.2|17
1696941900000|2023-10-10 12:45:00|63.51|62.31|63.35|62.15|63.51|62.31|63.33|62.13|35
1696942200000|2023-10-10 12:50:00|63.36|62.16|63.28|62.08|63.4|62.2|63.26|62.06|60
1696942500000|2023-10-10 12:55:00|63.29|62.09|63.28|62.08|63.29|62.09|63.2|62|54
1696942800000|2023-10-10 13:00:00|63.29|62.09|63.24|62.04|63.35|62.15|63.24|62.04|33
1696943100000|2023-10-10 13:05:00|63.25|62.05|63.23|62.03|63.26|62.06|63.21|62.01|30
1696943400000|2023-10-10 13:10:00|63.24|62.04|63.33|62.13|63.34|62.14|63.23|62.03|30
1696943700000|2023-10-10 13:15:00|63.32|62.12|63.37|62.17|63.38|62.18|63.29|62.09|34
1696944000000|2023-10-10 13:20:00|63.36|62.16|63.37|62.17|63.39|62.19|63.33|62.13|20
1696944300000|2023-10-10 13:25:00|63.38|62.18|63.46|62.26|63.46|62.26|63.37|62.17|23
1696944600000|2023-10-10 13:30:00|63.47|62.27|63.46|62.26|63.48|62.28|63.45|62.25|36
1696944900000|2023-10-10 13:35:00|63.47|62.27|63.37|62.17|63.47|62.27|63.32|62.12|43
1696945200000|2023-10-10 13:40:00|63.36|62.16|63.31|62.11|63.38|62.18|63.29|62.09|71
1696945500000|2023-10-10 13:45:00|63.32|62.12|63.46|62.26|63.49|62.29|63.31|62.11|56
1696945800000|2023-10-10 13:50:00|63.47|62.27|63.48|62.28|63.48|62.28|63.46|62.26|12
1696946100000|2023-10-10 13:55:00|63.47|62.27|63.56|62.36|63.56|62.36|63.47|62.27|20
1696946400000|2023-10-10 14:00:00|63.57|62.37|63.7|62.5|63.7|62.5|63.57|62.37|66
1696946700000|2023-10-10 14:05:00|63.69|62.49|63.63|62.43|63.69|62.49|63.62|62.42|26
1696947000000|2023-10-10 14:10:00|63.64|62.44|63.87|62.67|63.87|62.67|63.64|62.44|63
1696947300000|2023-10-10 14:15:00|63.86|62.66|63.87|62.67|63.87|62.67|63.73|62.53|154
1696947600000|2023-10-10 14:20:00|63.85|62.65|63.74|62.54|63.85|62.65|63.74|62.54|72
1696947900000|2023-10-10 14:25:00|63.73|62.53|63.74|62.54|63.82|62.62|63.68|62.48|106
1696948200000|2023-10-10 14:30:00|63.73|62.53|63.63|62.43|63.74|62.54|63.61|62.41|96
1696948500000|2023-10-10 14:35:00|63.62|62.42|63.72|62.52|63.77|62.57|63.62|62.42|104
1696948800000|2023-10-10 14:40:00|63.71|62.51|63.69|62.49|63.72|62.52|63.67|62.47|36
1696949100000|2023-10-10 14:45:00|63.68|62.48|63.53|62.33|63.68|62.48|63.5|62.3|66
1696949400000|2023-10-10 14:50:00|63.52|62.32|63.45|62.25|63.54|62.34|63.45|62.25|64
1696949700000|2023-10-10 14:55:00|63.46|62.26|63.46|62.26|63.47|62.27|63.2|62|188
1696950000000|2023-10-10 15:00:00|63.45|62.25|63.61|62.41|63.61|62.41|63.42|62.22|105
1696950300000|2023-10-10 15:05:00|63.62|62.42|63.48|62.28|63.62|62.42|63.48|62.28|120
1696950600000|2023-10-10 15:10:00|63.49|62.29|63.56|62.36|63.57|62.37|63.4|62.2|195
1696950900000|2023-10-10 15:15:00|63.57|62.37|63.7|62.5|63.71|62.51|63.55|62.35|77
1696951200000|2023-10-10 15:20:00|63.69|62.49|63.54|62.34|63.69|62.49|63.49|62.29|99
1696951500000|2023-10-10 15:25:00|63.55|62.35|63.64|62.44|63.66|62.46|63.52|62.32|70
1696951800000|2023-10-10 15:30:00|63.65|62.45|63.63|62.43|63.71|62.51|63.61|62.41|62
1696952100000|2023-10-10 15:35:00|63.64|62.44|63.59|62.39|63.69|62.49|63.53|62.33|112
1696952400000|2023-10-10 15:40:00|63.6|62.4|63.68|62.48|63.7|62.5|63.6|62.4|78
1696952700000|2023-10-10 15:45:00|63.67|62.47|63.74|62.54|63.75|62.55|63.63|62.43|64
1696953000000|2023-10-10 15:50:00|63.75|62.55|63.8|62.6|63.8|62.6|63.74|62.54|85
1696953300000|2023-10-10 15:55:00|63.79|62.59|63.76|62.56|63.81|62.61|63.76|62.56|72
1696953600000|2023-10-10 16:00:00|63.77|62.57|63.7|62.5|63.77|62.57|63.69|62.49|56
1696953900000|2023-10-10 16:05:00|63.69|62.49|63.77|62.57|63.77|62.57|63.64|62.44|59
1696954200000|2023-10-10 16:10:00|63.78|62.58|63.81|62.61|63.82|62.62|63.77|62.57|34
1696954500000|2023-10-10 16:15:00|63.8|62.6|63.77|62.57|63.93|62.73|63.76|62.56|94
1696954800000|2023-10-10 16:20:00|63.76|62.56|63.72|62.52|63.77|62.57|63.62|62.42|143
1696955100000|2023-10-10 16:25:00|63.73|62.53|63.91|62.71|63.91|62.71|63.72|62.52|125
1696955400000|2023-10-10 16:30:00|63.92|62.72|63.92|62.72|63.99|62.79|63.89|62.69|120
1696955700000|2023-10-10 16:35:00|63.91|62.71|63.84|62.64|63.92|62.72|63.83|62.63|85
1696956000000|2023-10-10 16:40:00|63.83|62.63|63.84|62.64|63.87|62.67|63.8|62.6|68
1696956300000|2023-10-10 16:45:00|63.85|62.65|63.9|62.7|63.93|62.73|63.85|62.65|66
1696956600000|2023-10-10 16:50:00|63.91|62.71|63.92|62.72|63.96|62.76|63.9|62.7|47
1696956900000|2023-10-10 16:55:00|63.93|62.73|63.86|62.66|63.93|62.73|63.78|62.58|83
1696957200000|2023-10-10 17:00:00|63.85|62.65|63.9|62.7|63.96|62.76|63.85|62.65|53
1696957500000|2023-10-10 17:05:00|63.89|62.69|63.85|62.65|63.89|62.69|63.69|62.49|139
1696957800000|2023-10-10 17:10:00|63.86|62.66|63.81|62.61|63.91|62.71|63.78|62.58|65
1696958100000|2023-10-10 17:15:00|63.8|62.6|63.82|62.62|63.85|62.65|63.73|62.53|97
1696958400000|2023-10-10 17:20:00|63.81|62.61|63.78|62.58|63.87|62.67|63.76|62.56|82
1696958700000|2023-10-10 17:25:00|63.77|62.57|63.81|62.61|63.82|62.62|63.73|62.53|86
1696959000000|2023-10-10 17:30:00|63.8|62.6|63.72|62.52|63.8|62.6|63.72|62.52|73
1696959300000|2023-10-10 17:35:00|63.71|62.51|63.73|62.53|63.73|62.53|63.68|62.48|34
1696959600000|2023-10-10 17:40:00|63.72|62.52|63.88|62.68|63.89|62.69|63.72|62.52|33
1696959900000|2023-10-10 17:45:00|63.87|62.67|63.85|62.65|63.89|62.69|63.82|62.62|43
1696960200000|2023-10-10 17:50:00|63.84|62.64|63.73|62.53|63.85|62.65|63.7|62.5|52
1696960500000|2023-10-10 17:55:00|63.74|62.54|63.82|62.62|63.82|62.62|63.74|62.54|39
1696960800000|2023-10-10 18:00:00|63.81|62.61|63.8|62.6|63.87|62.67|63.79|62.59|50
1696961100000|2023-10-10 18:05:00|63.79|62.59|63.79|62.59|63.8|62.6|63.76|62.56|16
1696961400000|2023-10-10 18:10:00|63.78|62.58|63.8|62.6|63.84|62.64|63.77|62.57|23
1696961700000|2023-10-10 18:15:00|63.81|62.61|63.85|62.65|63.85|62.65|63.76|62.56|27
1696962000000|2023-10-10 18:20:00|63.84|62.64|63.79|62.59|63.84|62.64|63.79|62.59|25
1696962300000|2023-10-10 18:25:00|63.78|62.58|63.91|62.71|63.92|62.72|63.78|62.58|33
1696962600000|2023-10-10 18:30:00|63.9|62.7|63.91|62.71|63.91|62.71|63.88|62.68|6
1696962900000|2023-10-10 18:35:00|63.92|62.72|64|62.8|64|62.8|63.91|62.71|13
1696963200000|2023-10-10 18:40:00|63.99|62.79|63.98|62.78|63.99|62.79|63.97|62.77|23
1696963500000|2023-10-10 18:45:00|63.97|62.77|63.88|62.68|64|62.8|63.87|62.67|27
1696963800000|2023-10-10 18:50:00|63.87|62.67|63.8|62.6|63.87|62.67|63.8|62.6|44
1696964100000|2023-10-10 18:55:00|63.81|62.61|63.99|62.79|63.99|62.79|63.81|62.61|42
1696964400000|2023-10-10 19:00:00|63.98|62.78|64.05|62.85|64.16|62.96|63.95|62.75|94
1696964700000|2023-10-10 19:05:00|64.04|62.84|63.97|62.77|64.04|62.84|63.88|62.68|58
1696965000000|2023-10-10 19:10:00|63.98|62.78|64.01|62.81|64.07|62.87|63.98|62.78|34
1696965300000|2023-10-10 19:15:00|64|62.8|63.97|62.77|64.03|62.83|63.97|62.77|28
1696965600000|2023-10-10 19:20:00|63.98|62.78|64.06|62.86|64.1|62.9|63.95|62.75|31
1696965900000|2023-10-10 19:25:00|64.05|62.85|63.99|62.79|64.05|62.85|63.99|62.79|23
1696966200000|2023-10-10 19:30:00|63.98|62.78|64.03|62.83|64.03|62.83|63.96|62.76|43
1696966500000|2023-10-10 19:35:00|64.02|62.82|64.03|62.83|64.05|62.85|64.01|62.81|30
1696966800000|2023-10-10 19:40:00|64.04|62.84|64.03|62.83|64.04|62.84|63.99|62.79|34
1696967100000|2023-10-10 19:45:00|64.02|62.82|64.06|62.86|64.06|62.86|64|62.8|31
1696967400000|2023-10-10 19:50:00|64.07|62.87|64.05|62.85|64.09|62.89|64.05|62.85|37
1696967700000|2023-10-10 19:55:00|64.06|62.86|64.04|62.84|64.06|62.86|64.01|62.81|31
1696968000000|2023-10-10 20:00:00|64.05|62.85|64.09|62.89|64.14|62.94|64.05|62.85|28
1696968300000|2023-10-10 20:05:00|64.1|62.9|64.06|62.86|64.1|62.9|64.06|62.86|45
1696968600000|2023-10-10 20:10:00|64.05|62.85|64.11|62.91|64.11|62.91|64.03|62.83|13
1696968900000|2023-10-10 20:15:00|64.1|62.9|64.06|62.86|64.11|62.91|64.05|62.85|20
1696969200000|2023-10-10 20:20:00|64.05|62.85|63.98|62.78|64.05|62.85|63.96|62.76|34
1696969500000|2023-10-10 20:25:00|63.99|62.79|64.01|62.81|64.03|62.83|63.98|62.78|33
1696969800000|2023-10-10 20:30:00|64.02|62.82|63.99|62.79|64.02|62.82|63.96|62.76|46
1696970100000|2023-10-10 20:35:00|63.98|62.78|63.95|62.75|63.99|62.79|63.93|62.73|60
1696970400000|2023-10-10 20:40:00|63.94|62.74|63.92|62.72|63.95|62.75|63.89|62.69|29
1696970700000|2023-10-10 20:45:00|63.91|62.71|63.89|62.69|63.92|62.72|63.66|62.46|200
1696971000000|2023-10-10 20:50:00|63.9|62.7|63.91|62.71|63.99|62.79|63.84|62.64|158
1696971300000|2023-10-10 20:55:00|63.92|62.72|64.02|62.82|64.02|62.82|63.91|62.71|66
1696971600000|2023-10-10 21:00:00|64.01|62.81|64|62.8|64.11|62.91|63.99|62.79|39
1696971900000|2023-10-10 21:05:00|63.99|62.79|64.02|62.82|64.03|62.83|63.95|62.75|30
1696972200000|2023-10-10 21:10:00|64.03|62.83|64.1|62.9|64.1|62.9|64|62.8|63
1696972500000|2023-10-10 21:15:00|64.11|62.91|64.17|62.97|64.18|62.98|64.11|62.91|13
1696972800000|2023-10-10 21:20:00|64.18|62.98|64.33|63.13|64.36|63.16|64.18|62.98|41
1696973100000|2023-10-10 21:25:00|64.32|63.12|64.24|63.04|64.38|63.18|64.23|63.03|27
1696973400000|2023-10-10 21:30:00|64.25|63.05|64.21|63.01|64.25|63.05|64.21|63.01|8
1696973700000|2023-10-10 21:35:00|64.22|63.02|64.08|62.88|64.23|63.03|64.08|62.88|21
1696974000000|2023-10-10 21:40:00|64.09|62.89|64.21|63.01|64.22|63.02|64.09|62.89|25
1696974300000|2023-10-10 21:45:00|64.2|63|64.15|62.95|64.2|63|64.15|62.95|34
1696974600000|2023-10-10 21:50:00|64.16|62.96|64.13|62.93|64.16|62.96|64.13|62.93|6
1696974900000|2023-10-10 21:55:00|64.14|62.94|64.13|62.93|64.14|62.94|64.13|62.93|6
1696975200000|2023-10-10 22:00:00|64.14|62.94|64.25|63.05|64.25|63.05|64.14|62.94|18
1696975500000|2023-10-10 22:05:00|64.24|63.04|64.26|63.06|64.27|63.07|64.24|63.04|19
1696975800000|2023-10-10 22:10:00|64.27|63.07|64.31|63.11|64.31|63.11|64.26|63.06|17
1696976100000|2023-10-10 22:15:00|64.3|63.1|64.27|63.07|64.3|63.1|64.27|63.07|16
1696976400000|2023-10-10 22:20:00|64.26|63.06|64.24|63.04|64.27|63.07|64.24|63.04|13
1696976700000|2023-10-10 22:25:00|64.23|63.03|64.24|63.04|64.24|63.04|64.23|63.03|8
1696977000000|2023-10-10 22:30:00|64.25|63.05|64.37|63.17|64.37|63.17|64.25|63.05|19
1696977300000|2023-10-10 22:35:00|64.35|63.15|64.35|63.15|64.39|63.19|64.34|63.14|18
1696977600000|2023-10-10 22:40:00|64.36|63.16|64.4|63.2|64.42|63.22|64.36|63.16|18
1696977900000|2023-10-10 22:45:00|64.39|63.19|64.34|63.14|64.39|63.19|64.34|63.14|18
1696978200000|2023-10-10 22:50:00|64.35|63.15|64.35|63.15|64.36|63.16|64.34|63.14|19
1696978500000|2023-10-10 22:55:00|64.36|63.16|64.38|63.18|64.4|63.2|64.36|63.16|16
1696978800000|2023-10-10 23:00:00|64.39|63.19|64.4|63.2|64.4|63.2|64.39|63.19|8
1696979100000|2023-10-10 23:05:00|64.39|63.19|64.3|63.1|64.39|63.19|64.3|63.1|10
1696979400000|2023-10-10 23:10:00|64.29|63.09|64.26|63.06|64.3|63.1|64.26|63.06|20
1696979700000|2023-10-10 23:15:00|64.27|63.07|64.35|63.15|64.35|63.15|64.26|63.06|10
1696980000000|2023-10-10 23:20:00|64.33|63.13|64.32|63.12|64.34|63.14|64.32|63.12|22
1696980300000|2023-10-10 23:25:00|64.33|63.13|64.27|63.07|64.33|63.13|64.26|63.06|15
1696980600000|2023-10-10 23:30:00|64.28|63.08|64.33|63.13|64.33|63.13|64.28|63.08|14
1696980900000|2023-10-10 23:35:00|64.34|63.14|64.35|63.15|64.38|63.18|64.34|63.14|17
1696981200000|2023-10-10 23:40:00|64.34|63.14|64.34|63.14|64.34|63.14|64.34|63.14|1
1696981500000|2023-10-10 23:45:00|64.33|63.13|64.29|63.09|64.33|63.13|64.21|63.01|25
1696981800000|2023-10-10 23:50:00|64.3|63.1|64.23|63.03|64.3|63.1|64.2|63|46
1696982100000|2023-10-10 23:55:00|64.22|63.02|64.21|63.01|64.22|63.02|64.15|62.95|27
1696982400000|2023-10-11 00:00:00|64.2|63|64.27|63.07|64.35|63.15|64.19|62.99|28
1696982700000|2023-10-11 00:05:00|64.26|63.06|64.19|62.99|64.26|63.06|64.18|62.98|51
1696983000000|2023-10-11 00:10:00|64.21|63.01|64.23|63.03|64.23|63.03|64.14|62.94|46
1696983300000|2023-10-11 00:15:00|64.22|63.02|64.16|62.96|64.24|63.04|64.15|62.95|21
1696983600000|2023-10-11 00:20:00|64.15|62.95|64.14|62.94|64.16|62.96|64.09|62.89|25
1696983900000|2023-10-11 00:25:00|64.15|62.95|64.09|62.89|64.15|62.95|64.08|62.88|25
1696984200000|2023-10-11 00:30:00|64.1|62.9|64.12|62.92|64.14|62.94|64.08|62.88|25
1696984500000|2023-10-11 00:35:00|64.13|62.93|64.2|63|64.21|63.01|64.12|62.92|42
1696984800000|2023-10-11 00:40:00|64.18|62.98|64.16|62.96|64.18|62.98|64.08|62.88|76
1696985100000|2023-10-11 00:45:00|64.15|62.95|64.17|62.97|64.17|62.97|64.15|62.95|11
1696985400000|2023-10-11 00:50:00|64.16|62.96|64.14|62.94|64.21|63.01|64.14|62.94|17
1696985700000|2023-10-11 00:55:00|64.15|62.95|64.21|63.01|64.25|63.05|64.15|62.95|42
1696986000000|2023-10-11 01:00:00|64.2|63|64.13|62.93|64.21|63.01|64.12|62.92|18
1696986300000|2023-10-11 01:05:00|64.14|62.94|64.17|62.97|64.17|62.97|64.12|62.92|10
1696986600000|2023-10-11 01:10:00|64.18|62.98|64.13|62.93|64.19|62.99|64.13|62.93|10
1696986900000|2023-10-11 01:15:00|64.12|62.92|64.09|62.89|64.12|62.92|64.08|62.88|12
1696987200000|2023-10-11 01:20:00|64.1|62.9|64.05|62.85|64.1|62.9|64.05|62.85|10
1696987500000|2023-10-11 01:25:00|64.04|62.84|64.03|62.83|64.04|62.84|64.03|62.83|4
1696987800000|2023-10-11 01:30:00|64.04|62.84|64.03|62.83|64.04|62.84|64.02|62.82|4
1696988100000|2023-10-11 01:35:00|64.02|62.82|64.03|62.83|64.03|62.83|64.02|62.82|4
1696988400000|2023-10-11 01:40:00|64.04|62.84|64|62.8|64.04|62.84|64|62.8|5
1696988700000|2023-10-11 01:45:00|63.99|62.79|63.99|62.79|64|62.8|63.98|62.78|8
1696989000000|2023-10-11 01:50:00|64|62.8|64.04|62.84|64.04|62.84|64|62.8|7
1696989300000|2023-10-11 01:55:00|64.03|62.83|64.05|62.85|64.05|62.85|64.03|62.83|3
1696989600000|2023-10-11 02:00:00|64.04|62.84|64.07|62.87|64.09|62.89|64.04|62.84|18
1696989900000|2023-10-11 02:05:00|64.06|62.86|64.02|62.82|64.06|62.86|64.02|62.82|9
1696990200000|2023-10-11 02:10:00|64.03|62.83|63.99|62.79|64.03|62.83|63.99|62.79|17
1696990500000|2023-10-11 02:15:00|64|62.8|63.99|62.79|64|62.8|63.98|62.78|10
1696990800000|2023-10-11 02:20:00|63.98|62.78|63.92|62.72|63.98|62.78|63.92|62.72|26
1696991100000|2023-10-11 02:25:00|63.93|62.73|63.93|62.73|63.94|62.74|63.89|62.69|25
1696991400000|2023-10-11 02:30:00|63.94|62.74|63.03|61.83|63.94|62.74|63.03|61.83|184
1696991700000|2023-10-11 02:35:00|62.96|61.76|63.4|62.2|63.5|62.3|62.93|61.73|459
1696992000000|2023-10-11 02:40:00|63.41|62.21|63.51|62.31|63.52|62.32|63.28|62.08|167
1696992300000|2023-10-11 02:45:00|63.5|62.3|63.61|62.41|63.71|62.51|63.46|62.26|141
1696992600000|2023-10-11 02:50:00|63.62|62.42|63.53|62.33|63.62|62.42|63.52|62.32|125
1696992900000|2023-10-11 02:55:00|63.52|62.32|63.58|62.38|63.58|62.38|63.46|62.26|90
1696993200000|2023-10-11 03:00:00|63.59|62.39|63.55|62.35|63.68|62.48|63.55|62.35|109
1696993500000|2023-10-11 03:05:00|63.54|62.34|63.43|62.23|63.54|62.34|63.37|62.17|84
1696993800000|2023-10-11 03:10:00|63.44|62.24|63.48|62.28|63.59|62.39|63.44|62.24|82
1696994100000|2023-10-11 03:15:00|63.47|62.27|63.53|62.33|63.55|62.35|63.46|62.26|63
1696994400000|2023-10-11 03:20:00|63.52|62.32|63.44|62.24|63.52|62.32|63.4|62.2|54
1696994700000|2023-10-11 03:25:00|63.45|62.25|63.64|62.44|63.64|62.44|63.44|62.24|59
1696995000000|2023-10-11 03:30:00|63.63|62.43|63.41|62.21|63.63|62.43|63.41|62.21|56
1696995300000|2023-10-11 03:35:00|63.4|62.2|63.5|62.3|63.51|62.31|63.4|62.2|125
1696995600000|2023-10-11 03:40:00|63.51|62.31|63.42|62.22|63.52|62.32|63.39|62.19|72
1696995900000|2023-10-11 03:45:00|63.41|62.21|63.53|62.33|63.56|62.36|63.41|62.21|104
1696996200000|2023-10-11 03:50:00|63.52|62.32|63.4|62.2|63.52|62.32|63.39|62.19|94
1696996500000|2023-10-11 03:55:00|63.39|62.19|63.28|62.08|63.39|62.19|63.27|62.07|90
1696996800000|2023-10-11 04:00:00|63.29|62.09|63.41|62.21|63.42|62.22|63.21|62.01|159
1696997100000|2023-10-11 04:05:00|63.4|62.2|63.39|62.19|63.43|62.23|63.35|62.15|71
1696997400000|2023-10-11 04:10:00|63.38|62.18|63.3|62.1|63.38|62.18|63.3|62.1|57
1696997700000|2023-10-11 04:15:00|63.31|62.11|63.4|62.2|63.45|62.25|63.3|62.1|65
1696998000000|2023-10-11 04:20:00|63.39|62.19|63.43|62.23|63.44|62.24|63.34|62.14|67
1696998300000|2023-10-11 04:25:00|63.42|62.22|63.45|62.25|63.45|62.25|63.38|62.18|24
1696998600000|2023-10-11 04:30:00|63.46|62.26|63.36|62.16|63.47|62.27|63.34|62.14|27
1696998900000|2023-10-11 04:35:00|63.35|62.15|63.38|62.18|63.39|62.19|63.35|62.15|39
1696999200000|2023-10-11 04:40:00|63.37|62.17|63.36|62.16|63.37|62.17|63.34|62.14|24
1696999500000|2023-10-11 04:45:00|63.35|62.15|63.4|62.2|63.42|62.22|63.34|62.14|12
1696999800000|2023-10-11 04:50:00|63.39|62.19|63.42|62.22|63.42|62.22|63.39|62.19|20
1697000100000|2023-10-11 04:55:00|63.41|62.21|63.36|62.16|63.41|62.21|63.36|62.16|12
1697000400000|2023-10-11 05:00:00|63.35|62.15|63.24|62.04|63.35|62.15|63.24|62.04|26
1697000700000|2023-10-11 05:05:00|63.23|62.03|63.3|62.1|63.32|62.12|63.23|62.03|50
1697001000000|2023-10-11 05:10:00|63.29|62.09|63.34|62.14|63.34|62.14|63.29|62.09|34
1697001300000|2023-10-11 05:15:00|63.33|62.13|63.27|62.07|63.33|62.13|63.26|62.06|33
1697001600000|2023-10-11 05:20:00|63.28|62.08|63.21|62.01|63.28|62.08|63.16|61.96|76
1697001900000|2023-10-11 05:25:00|63.22|62.02|63.28|62.08|63.3|62.1|63.22|62.02|71
1697002200000|2023-10-11 05:30:00|63.27|62.07|63.22|62.02|63.27|62.07|63.21|62.01|24
1697002500000|2023-10-11 05:35:00|63.23|62.03|63.25|62.05|63.27|62.07|63.22|62.02|25
1697002800000|2023-10-11 05:40:00|63.24|62.04|63.32|62.12|63.34|62.14|63.23|62.03|63
1697003100000|2023-10-11 05:45:00|63.31|62.11|63.36|62.16|63.4|62.2|63.31|62.11|20
1697003400000|2023-10-11 05:50:00|63.35|62.15|63.3|62.1|63.36|62.16|63.26|62.06|37
1697003700000|2023-10-11 05:55:00|63.29|62.09|63.34|62.14|63.36|62.16|63.28|62.08|43
1697004000000|2023-10-11 06:00:00|63.35|62.15|63.37|62.17|63.39|62.19|63.32|62.12|45
1697004300000|2023-10-11 06:05:00|63.38|62.18|63.29|62.09|63.38|62.18|63.26|62.06|34
1697004600000|2023-10-11 06:10:00|63.3|62.1|63.22|62.02|63.36|62.16|63.22|62.02|87
1697004900000|2023-10-11 06:15:00|63.21|62.01|63.28|62.08|63.33|62.13|63.16|61.96|93
1697005200000|2023-10-11 06:20:00|63.29|62.09|63.2|62|63.31|62.11|63.2|62|22
1697005500000|2023-10-11 06:25:00|63.21|62.01|63.18|61.98|63.23|62.03|63.17|61.97|85
1697005800000|2023-10-11 06:30:00|63.17|61.97|63.2|62|63.22|62.02|63.17|61.97|40
1697006100000|2023-10-11 06:35:00|63.21|62.01|63.32|62.12|63.36|62.16|63.2|62|55
1697006400000|2023-10-11 06:40:00|63.33|62.13|63.28|62.08|63.34|62.14|63.25|62.05|52
1697006700000|2023-10-11 06:45:00|63.29|62.09|63.3|62.1|63.36|62.16|63.29|62.09|34
1697007000000|2023-10-11 06:50:00|63.29|62.09|63.34|62.14|63.35|62.15|63.28|62.08|24
1697007300000|2023-10-11 06:55:00|63.36|62.16|63.35|62.15|63.36|62.16|63.33|62.13|50
1697007600000|2023-10-11 07:00:00|63.36|62.16|63.44|62.24|63.44|62.24|63.36|62.16|37
1697007900000|2023-10-11 07:05:00|63.45|62.25|63.46|62.26|63.46|62.26|63.42|62.22|10
1697008200000|2023-10-11 07:10:00|63.45|62.25|63.43|62.23|63.45|62.25|63.41|62.21|31
1697008500000|2023-10-11 07:15:00|63.42|62.22|63.33|62.13|63.42|62.22|63.32|62.12|47
1697008800000|2023-10-11 07:20:00|63.32|62.12|63.37|62.17|63.39|62.19|63.29|62.09|32
1697009100000|2023-10-11 07:25:00|63.38|62.18|63.4|62.2|63.41|62.21|63.36|62.16|21
1697009400000|2023-10-11 07:30:00|63.39|62.19|63.35|62.15|63.39|62.19|63.32|62.12|23
1697009700000|2023-10-11 07:35:00|63.34|62.14|63.37|62.17|63.38|62.18|63.33|62.13|10
1697010000000|2023-10-11 07:40:00|63.38|62.18|63.4|62.2|63.43|62.23|63.37|62.17|19
1697010300000|2023-10-11 07:45:00|63.41|62.21|63.44|62.24|63.44|62.24|63.35|62.15|26
1697010600000|2023-10-11 07:50:00|63.43|62.23|63.35|62.15|63.43|62.23|63.32|62.12|36
1697010900000|2023-10-11 07:55:00|63.36|62.16|63.34|62.14|63.36|62.16|63.33|62.13|25
1697011200000|2023-10-11 08:00:00|63.35|62.15|63.38|62.18|63.4|62.2|63.34|62.14|66
1697011500000|2023-10-11 08:05:00|63.39|62.19|63.39|62.19|63.4|62.2|63.34|62.14|36
1697011800000|2023-10-11 08:10:00|63.4|62.2|63.37|62.17|63.43|62.23|63.36|62.16|18
1697012100000|2023-10-11 08:15:00|63.36|62.16|63.38|62.18|63.38|62.18|63.34|62.14|18
1697012400000|2023-10-11 08:20:00|63.37|62.17|63.31|62.11|63.39|62.19|63.31|62.11|27
1697012700000|2023-10-11 08:25:00|63.32|62.12|63.27|62.07|63.32|62.12|63.26|62.06|24
1697013000000|2023-10-11 08:30:00|63.26|62.06|63.26|62.06|63.27|62.07|63.26|62.06|17
1697013300000|2023-10-11 08:35:00|63.27|62.07|63.54|62.34|63.54|62.34|63.27|62.07|57
1697013600000|2023-10-11 08:40:00|63.53|62.33|63.54|62.34|63.54|62.34|63.45|62.25|76
1697013900000|2023-10-11 08:45:00|63.53|62.33|63.49|62.29|63.53|62.33|63.47|62.27|24
1697014200000|2023-10-11 08:50:00|63.48|62.28|63.54|62.34|63.57|62.37|63.45|62.25|51
1697014500000|2023-10-11 08:55:00|63.55|62.35|63.59|62.39|63.59|62.39|63.55|62.35|13
1697014800000|2023-10-11 09:00:00|63.6|62.4|63.59|62.39|63.61|62.41|63.55|62.35|44
1697015100000|2023-10-11 09:05:00|63.58|62.38|63.47|62.27|63.58|62.38|63.47|62.27|23
1697015400000|2023-10-11 09:10:00|63.46|62.26|63.54|62.34|63.54|62.34|63.43|62.23|56
1697015700000|2023-10-11 09:15:00|63.53|62.33|63.52|62.32|63.56|62.36|63.51|62.31|53
1697016000000|2023-10-11 09:20:00|63.51|62.31|63.23|62.03|63.52|62.32|63.23|62.03|45
1697016300000|2023-10-11 09:25:00|63.22|62.02|63.25|62.05|63.3|62.1|63.18|61.98|69
1697016600000|2023-10-11 09:30:00|63.24|62.04|63.18|61.98|63.24|62.04|63.18|61.98|31
1697016900000|2023-10-11 09:35:00|63.19|61.99|63.17|61.97|63.26|62.06|63.17|61.97|46
1697017200000|2023-10-11 09:40:00|63.18|61.98|63.19|61.99|63.2|62|63.16|61.96|12
1697017500000|2023-10-11 09:45:00|63.2|62|63.26|62.06|63.26|62.06|63.09|61.89|97
1697017800000|2023-10-11 09:50:00|63.27|62.07|63.28|62.08|63.29|62.09|63.22|62.02|30
1697018100000|2023-10-11 09:55:00|63.27|62.07|63.28|62.08|63.31|62.11|63.2|62|36
1697018400000|2023-10-11 10:00:00|63.29|62.09|63.26|62.06|63.31|62.11|63.2|62|45
1697018700000|2023-10-11 10:05:00|63.27|62.07|63.22|62.02|63.29|62.09|63.2|62|22
1697019000000|2023-10-11 10:10:00|63.21|62.01|63.16|61.96|63.21|62.01|63.16|61.96|18
1697019300000|2023-10-11 10:15:00|63.15|61.95|63.19|61.99|63.21|62.01|63.12|61.92|34
1697019600000|2023-10-11 10:20:00|63.2|62|63.32|62.12|63.33|62.13|63.2|62|34
1697019900000|2023-10-11 10:25:00|63.33|62.13|63.26|62.06|63.36|62.16|63.26|62.06|43
1697020200000|2023-10-11 10:30:00|63.25|62.05|63.23|62.03|63.25|62.05|63.19|61.99|19
1697020500000|2023-10-11 10:35:00|63.22|62.02|63.23|62.03|63.24|62.04|63.19|61.99|24
1697020800000|2023-10-11 10:40:00|63.24|62.04|63.22|62.02|63.25|62.05|63.21|62.01|34
1697021100000|2023-10-11 10:45:00|63.21|62.01|63.19|61.99|63.22|62.02|63.18|61.98|19
1697021400000|2023-10-11 10:50:00|63.18|61.98|63.13|61.93|63.18|61.98|63.12|61.92|8
1697021700000|2023-10-11 10:55:00|63.12|61.92|63.09|61.89|63.13|61.93|63|61.8|46
1697022000000|2023-10-11 11:00:00|63.08|61.88|63.15|61.95|63.15|61.95|63.08|61.88|26
1697022300000|2023-10-11 11:05:00|63.14|61.94|63.13|61.93|63.15|61.95|63.1|61.9|24
1697022600000|2023-10-11 11:10:00|63.12|61.92|63.11|61.91|63.15|61.95|63.11|61.91|15
1697022900000|2023-10-11 11:15:00|63.1|61.9|63.13|61.93|63.14|61.94|63.07|61.87|27
1697023200000|2023-10-11 11:20:00|63.14|61.94|63.06|61.86|63.14|61.94|63.05|61.85|23
1697023500000|2023-10-11 11:25:00|63.05|61.85|62.94|61.74|63.05|61.85|62.91|61.71|32
1697023800000|2023-10-11 11:30:00|62.92|61.72|63.01|61.81|63.01|61.81|62.91|61.71|19
1697024100000|2023-10-11 11:35:00|63.02|61.82|62.91|61.71|63.04|61.84|62.91|61.71|20
1697024400000|2023-10-11 11:40:00|62.9|61.7|62.89|61.69|62.96|61.76|62.86|61.66|34
1697024700000|2023-10-11 11:45:00|62.88|61.68|62.84|61.64|62.89|61.69|62.78|61.58|40
1697025000000|2023-10-11 11:50:00|62.83|61.63|62.84|61.64|62.85|61.65|62.81|61.61|16
1697025300000|2023-10-11 11:55:00|62.83|61.63|62.81|61.61|62.86|61.66|62.79|61.59|19
1697025600000|2023-10-11 12:00:00|62.82|61.62|62.85|61.65|62.85|61.65|62.81|61.61|40
1697025900000|2023-10-11 12:05:00|62.84|61.64|62.91|61.71|62.92|61.72|62.79|61.59|30
1697026200000|2023-10-11 12:10:00|62.9|61.7|62.9|61.7|62.93|61.73|62.89|61.69|17
1697026500000|2023-10-11 12:15:00|62.89|61.69|62.8|61.6|62.89|61.69|62.8|61.6|18
1697026800000|2023-10-11 12:20:00|62.81|61.61|62.73|61.53|62.81|61.61|62.7|61.5|28
1697027100000|2023-10-11 12:25:00|62.74|61.54|62.88|61.68|62.88|61.68|62.74|61.54|42
1697027400000|2023-10-11 12:30:00|62.87|61.67|62.65|61.45|62.87|61.67|62.61|61.41|85
1697027700000|2023-10-11 12:35:00|62.66|61.46|62.62|61.42|62.66|61.46|62.46|61.26|141
1697028000000|2023-10-11 12:40:00|62.61|61.41|62.58|61.38|62.68|61.48|62.55|61.35|94
1697028300000|2023-10-11 12:45:00|62.57|61.37|62.51|61.31|62.61|61.41|62.48|61.28|62
1697028600000|2023-10-11 12:50:00|62.52|61.32|62.62|61.42|62.62|61.42|62.5|61.3|28
1697028900000|2023-10-11 12:55:00|62.61|61.41|62.63|61.43|62.63|61.43|62.5|61.3|31
1697029200000|2023-10-11 13:00:00|62.62|61.42|62.64|61.44|62.64|61.44|62.6|61.4|15
1697029500000|2023-10-11 13:05:00|62.65|61.45|62.54|61.34|62.67|61.47|62.54|61.34|21
1697029800000|2023-10-11 13:10:00|62.55|61.35|62.58|61.38|62.6|61.4|62.55|61.35|15
1697030100000|2023-10-11 13:15:00|62.57|61.37|62.51|61.31|62.64|61.44|62.51|61.31|31
1697030400000|2023-10-11 13:20:00|62.52|61.32|62.63|61.43|62.63|61.43|62.52|61.32|22
1697030700000|2023-10-11 13:25:00|62.64|61.44|62.66|61.46|62.68|61.48|62.64|61.44|11
1697031000000|2023-10-11 13:30:00|62.65|61.45|62.69|61.49|62.73|61.53|62.65|61.45|27
1697031300000|2023-10-11 13:35:00|62.68|61.48|62.75|61.55|62.75|61.55|62.6|61.4|58
1697031600000|2023-10-11 13:40:00|62.73|61.53|62.73|61.53|62.76|61.56|62.72|61.52|28
1697031900000|2023-10-11 13:45:00|62.72|61.52|62.72|61.52|62.74|61.54|62.7|61.5|20
1697032200000|2023-10-11 13:50:00|62.73|61.53|62.81|61.61|62.81|61.61|62.73|61.53|35
1697032500000|2023-10-11 13:55:00|62.82|61.62|62.85|61.65|62.85|61.65|62.8|61.6|20
1697032800000|2023-10-11 14:00:00|62.84|61.64|62.81|61.61|62.85|61.65|62.76|61.56|45
1697033100000|2023-10-11 14:05:00|62.82|61.62|62.87|61.67|62.92|61.72|62.82|61.62|31
1697033400000|2023-10-11 14:10:00|62.86|61.66|62.79|61.59|62.86|61.66|62.79|61.59|36
1697033700000|2023-10-11 14:15:00|62.78|61.58|62.7|61.5|62.8|61.6|62.7|61.5|30
1697034000000|2023-10-11 14:20:00|62.71|61.51|62.69|61.49|62.74|61.54|62.69|61.49|23
1697034300000|2023-10-11 14:25:00|62.68|61.48|62.65|61.45|62.68|61.48|62.6|61.4|55
1697034600000|2023-10-11 14:30:00|62.66|61.46|62.74|61.54|62.74|61.54|62.64|61.44|54
1697034900000|2023-10-11 14:35:00|62.73|61.53|62.71|61.51|62.73|61.53|62.66|61.46|23
1697035200000|2023-10-11 14:40:00|62.72|61.52|62.68|61.48|62.72|61.52|62.67|61.47|11
1697035500000|2023-10-11 14:45:00|62.67|61.47|62.64|61.44|62.67|61.47|62.62|61.42|25
1697035800000|2023-10-11 14:50:00|62.65|61.45|62.64|61.44|62.68|61.48|62.63|61.43|50
1697036100000|2023-10-11 14:55:00|62.65|61.45|62.68|61.48|62.68|61.48|62.65|61.45|16
1697036400000|2023-10-11 15:00:00|62.69|61.49|62.72|61.52|62.73|61.53|62.68|61.48|22
1697036700000|2023-10-11 15:05:00|62.71|61.51|62.64|61.44|62.72|61.52|62.64|61.44|25
1697037000000|2023-10-11 15:10:00|62.65|61.45|62.61|61.41|62.66|61.46|62.6|61.4|29
1697037300000|2023-10-11 15:15:00|62.6|61.4|62.27|61.07|62.61|61.41|62.11|60.91|198
1697037600000|2023-10-11 15:20:00|62.28|61.08|62.27|61.07|62.37|61.17|62.19|60.99|147
1697037900000|2023-10-11 15:25:00|62.26|61.06|62.07|60.87|62.33|61.13|61.77|60.57|339
1697038200000|2023-10-11 15:30:00|62.08|60.88|62.04|60.84|62.17|60.97|61.94|60.74|251
1697038500000|2023-10-11 15:35:00|62.05|60.85|62.1|60.9|62.11|60.91|61.97|60.77|192
1697038800000|2023-10-11 15:40:00|62.09|60.89|61.95|60.75|62.12|60.92|61.88|60.68|178
1697039100000|2023-10-11 15:45:00|61.96|60.76|62.15|60.95|62.17|60.97|61.94|60.74|264
1697039400000|2023-10-11 15:50:00|62.14|60.94|62.16|60.96|62.24|61.04|62.14|60.94|142
1697039700000|2023-10-11 15:55:00|62.15|60.95|62.09|60.89|62.19|60.99|62.06|60.86|127
1697040000000|2023-10-11 16:00:00|62.1|60.9|62.01|60.81|62.13|60.93|61.99|60.79|110
1697040300000|2023-10-11 16:05:00|62|60.8|62.11|60.91|62.12|60.92|61.96|60.76|180
1697040600000|2023-10-11 16:10:00|62.1|60.9|62.15|60.95|62.23|61.03|61.89|60.69|253
1697040900000|2023-10-11 16:15:00|62.16|60.96|62|60.8|62.16|60.96|61.96|60.76|223
1697041200000|2023-10-11 16:20:00|62.01|60.81|62.09|60.89|62.1|60.9|61.99|60.79|104
1697041500000|2023-10-11 16:25:00|62.1|60.9|62.12|60.92|62.12|60.92|62.03|60.83|79
1697041800000|2023-10-11 16:30:00|62.11|60.91|62.1|60.9|62.19|60.99|62.1|60.9|87
1697042100000|2023-10-11 16:35:00|62.12|60.92|62.04|60.84|62.12|60.92|62.04|60.84|32
1697042400000|2023-10-11 16:40:00|62.06|60.86|61.96|60.76|62.06|60.86|61.9|60.7|74
1697042700000|2023-10-11 16:45:00|61.97|60.77|61.94|60.74|62.05|60.85|61.93|60.73|92
1697043000000|2023-10-11 16:50:00|61.95|60.75|61.85|60.65|61.95|60.75|61.76|60.56|119
1697043300000|2023-10-11 16:55:00|61.86|60.66|61.93|60.73|62.01|60.81|61.84|60.64|99
1697043600000|2023-10-11 17:00:00|61.92|60.72|61.96|60.76|61.97|60.77|61.84|60.64|67
1697043900000|2023-10-11 17:05:00|61.95|60.75|61.99|60.79|62|60.8|61.92|60.72|91
1697044200000|2023-10-11 17:10:00|61.98|60.78|61.95|60.75|62.01|60.81|61.95|60.75|79
1697044500000|2023-10-11 17:15:00|61.94|60.74|61.92|60.72|61.94|60.74|61.89|60.69|59
1697044800000|2023-10-11 17:20:00|61.93|60.73|62|60.8|62.09|60.89|61.93|60.73|175
1697045100000|2023-10-11 17:25:00|61.99|60.79|61.94|60.74|62|60.8|61.91|60.71|89
1697045400000|2023-10-11 17:30:00|61.95|60.75|61.94|60.74|61.98|60.78|61.94|60.74|55
1697045700000|2023-10-11 17:35:00|61.93|60.73|61.86|60.66|61.93|60.73|61.85|60.65|46
1697046000000|2023-10-11 17:40:00|61.87|60.67|61.91|60.71|61.93|60.73|61.87|60.67|51
1697046300000|2023-10-11 17:45:00|61.89|60.69|61.81|60.61|61.91|60.71|61.78|60.58|198
1697046600000|2023-10-11 17:50:00|61.82|60.62|61.95|60.75|61.95|60.75|61.8|60.6|178
1697046900000|2023-10-11 17:55:00|61.97|60.77|61.93|60.73|62.02|60.82|61.93|60.73|81
1697047200000|2023-10-11 18:00:00|61.92|60.72|61.91|60.71|62.03|60.83|61.88|60.68|145
1697047500000|2023-10-11 18:05:00|61.9|60.7|61.93|60.73|61.98|60.78|61.84|60.64|123
1697047800000|2023-10-11 18:10:00|61.94|60.74|62|60.8|62|60.8|61.84|60.64|141
1697048100000|2023-10-11 18:15:00|61.99|60.79|62.01|60.81|62.03|60.83|61.95|60.75|131
1697048400000|2023-10-11 18:20:00|62|60.8|62.07|60.87|62.08|60.88|61.98|60.78|43
1697048700000|2023-10-11 18:25:00|62.06|60.86|62.02|60.82|62.06|60.86|62.01|60.81|63
1697049000000|2023-10-11 18:30:00|62.03|60.83|62.08|60.88|62.13|60.93|62.01|60.81|74
1697049300000|2023-10-11 18:35:00|62.07|60.87|62.06|60.86|62.08|60.88|62.05|60.85|54
1697049600000|2023-10-11 18:40:00|62.07|60.87|62.11|60.91|62.11|60.91|62.06|60.86|75
1697049900000|2023-10-11 18:45:00|62.1|60.9|62.17|60.97|62.17|60.97|62.1|60.9|37
1697050200000|2023-10-11 18:50:00|62.16|60.96|62.22|61.02|62.23|61.03|62.13|60.93|40
1697050500000|2023-10-11 18:55:00|62.23|61.03|62.15|60.95|62.26|61.06|62.14|60.94|66
1697050800000|2023-10-11 19:00:00|62.14|60.94|62.08|60.88|62.15|60.95|62.08|60.88|80
1697051100000|2023-10-11 19:05:00|62.09|60.89|62.06|60.86|62.1|60.9|62.03|60.83|121
1697051400000|2023-10-11 19:10:00|62.05|60.85|62.04|60.84|62.07|60.87|62.03|60.83|65
1697051700000|2023-10-11 19:15:00|62.05|60.85|62.03|60.83|62.09|60.89|62.01|60.81|83
1697052000000|2023-10-11 19:20:00|62.05|60.85|61.98|60.78|62.05|60.85|61.98|60.78|70
1697052300000|2023-10-11 19:25:00|61.99|60.79|61.99|60.79|62|60.8|61.98|60.78|35
1697052600000|2023-10-11 19:30:00|61.98|60.78|61.96|60.76|61.98|60.78|61.96|60.76|23
1697052900000|2023-10-11 19:35:00|61.95|60.75|62.08|60.88|62.08|60.88|61.95|60.75|32
1697053200000|2023-10-11 19:40:00|62.07|60.87|62.16|60.96|62.16|60.96|62.05|60.85|73
1697053500000|2023-10-11 19:45:00|62.15|60.95|62.14|60.94|62.15|60.95|62.09|60.89|64
1697053800000|2023-10-11 19:50:00|62.15|60.95|62.13|60.93|62.19|60.99|62.11|60.91|76
1697054100000|2023-10-11 19:55:00|62.12|60.92|62.02|60.82|62.13|60.93|62.01|60.81|59
1697054400000|2023-10-11 20:00:00|62.01|60.81|62.06|60.86|62.08|60.88|62.01|60.81|63
1697054700000|2023-10-11 20:05:00|62.05|60.85|62.03|60.83|62.05|60.85|62|60.8|36
1697055000000|2023-10-11 20:10:00|62.04|60.84|62.01|60.81|62.04|60.84|61.99|60.79|34
1697055300000|2023-10-11 20:15:00|62|60.8|61.97|60.77|62|60.8|61.96|60.76|20
1697055600000|2023-10-11 20:20:00|61.98|60.78|61.95|60.75|62|60.8|61.95|60.75|19
1697055900000|2023-10-11 20:25:00|61.94|60.74|61.98|60.78|62.01|60.81|61.93|60.73|37
1697056200000|2023-10-11 20:30:00|61.99|60.79|62.03|60.83|62.03|60.83|61.99|60.79|7
1697056500000|2023-10-11 20:35:00|62.04|60.84|62.09|60.89|62.09|60.89|62.04|60.84|45
1697056800000|2023-10-11 20:40:00|62.1|60.9|62.02|60.82|62.1|60.9|62|60.8|41
1697057100000|2023-10-11 20:45:00|62.03|60.83|62.06|60.86|62.06|60.86|62.03|60.83|43
1697057400000|2023-10-11 20:50:00|62.05|60.85|62.11|60.91|62.12|60.92|62.05|60.85|30
1697057700000|2023-10-11 20:55:00|62.1|60.9|62.11|60.91|62.13|60.93|62.1|60.9|19
1697058000000|2023-10-11 21:00:00|62.1|60.9|62.09|60.89|62.11|60.91|62.08|60.88|10
1697058300000|2023-10-11 21:05:00|62.08|60.88|62.04|60.84|62.09|60.89|62.04|60.84|8
1697058600000|2023-10-11 21:10:00|62.05|60.85|62.05|60.85|62.07|60.87|62.05|60.85|9
1697058900000|2023-10-11 21:15:00|62.04|60.84|62.05|60.85|62.08|60.88|62.04|60.84|18
1697059200000|2023-10-11 21:20:00|62.04|60.84|62.05|60.85|62.09|60.89|62.04|60.84|18
1697059500000|2023-10-11 21:25:00|62.04|60.84|61.95|60.75|62.04|60.84|61.95|60.75|24
1697059800000|2023-10-11 21:30:00|61.94|60.74|61.89|60.69|61.95|60.75|61.89|60.69|34
1697060100000|2023-10-11 21:35:00|61.88|60.68|61.82|60.62|61.88|60.68|61.8|60.6|25
1697060400000|2023-10-11 21:40:00|61.83|60.63|61.82|60.62|61.87|60.67|61.82|60.62|29
1697060700000|2023-10-11 21:45:00|61.83|60.63|61.8|60.6|61.83|60.63|61.8|60.6|18
1697061000000|2023-10-11 21:50:00|61.81|60.61|61.82|60.62|61.82|60.62|61.8|60.6|6
1697061300000|2023-10-11 21:55:00|61.83|60.63|61.95|60.75|61.96|60.76|61.83|60.63|29
1697061600000|2023-10-11 22:00:00|61.96|60.76|61.87|60.67|61.96|60.76|61.85|60.65|44
1697061900000|2023-10-11 22:05:00|61.88|60.68|61.93|60.73|61.94|60.74|61.87|60.67|38
1697062200000|2023-10-11 22:10:00|61.95|60.75|61.92|60.72|61.95|60.75|61.89|60.69|36
1697062500000|2023-10-11 22:15:00|61.91|60.71|61.96|60.76|61.96|60.76|61.9|60.7|28
1697062800000|2023-10-11 22:20:00|61.95|60.75|61.94|60.74|61.96|60.76|61.94|60.74|6
1697063100000|2023-10-11 22:25:00|61.95|60.75|61.99|60.79|62.03|60.83|61.95|60.75|52
1697063400000|2023-10-11 22:30:00|62|60.8|62|60.8|62.02|60.82|61.99|60.79|23
1697063700000|2023-10-11 22:35:00|61.99|60.79|62.01|60.81|62.02|60.82|61.97|60.77|24
1697064000000|2023-10-11 22:40:00|62|60.8|61.95|60.75|62|60.8|61.95|60.75|44
1697064300000|2023-10-11 22:45:00|61.96|60.76|61.94|60.74|61.98|60.78|61.92|60.72|59
1697064600000|2023-10-11 22:50:00|61.95|60.75|61.98|60.78|61.99|60.79|61.95|60.75|20
1697064900000|2023-10-11 22:55:00|61.99|60.79|62.01|60.81|62.01|60.81|61.97|60.77|33
1697065200000|2023-10-11 23:00:00|62.02|60.82|61.96|60.76|62.04|60.84|61.96|60.76|39
1697065500000|2023-10-11 23:05:00|61.97|60.77|61.91|60.71|61.97|60.77|61.91|60.71|23
1697065800000|2023-10-11 23:10:00|61.9|60.7|61.96|60.76|61.96|60.76|61.9|60.7|21
1697066100000|2023-10-11 23:15:00|61.97|60.77|62|60.8|62|60.8|61.96|60.76|10
1697066400000|2023-10-11 23:20:00|62.01|60.81|62.07|60.87|62.07|60.87|62.01|60.81|19
1697066700000|2023-10-11 23:25:00|62.08|60.88|62.08|60.88|62.09|60.89|62.06|60.86|33
1697067000000|2023-10-11 23:30:00|62.06|60.86|62.06|60.86|62.06|60.86|62.04|60.84|4
1697067300000|2023-10-11 23:35:00|62.07|60.87|62.09|60.89|62.09|60.89|62.07|60.87|27
1697067600000|2023-10-11 23:40:00|62.08|60.88|62.1|60.9|62.11|60.91|62.08|60.88|53
1697067900000|2023-10-11 23:45:00|62.11|60.91|62.04|60.84|62.11|60.91|62.02|60.82|32
1697068200000|2023-10-11 23:50:00|62.05|60.85|62.09|60.89|62.1|60.9|62.04|60.84|22
1697068500000|2023-10-11 23:55:00|62.08|60.88|62.15|60.95|62.15|60.95|62.08|60.88|63
1697068800000|2023-10-12 00:00:00|62.14|60.94|62.04|60.84|62.14|60.94|62.04|60.84|21
1697069100000|2023-10-12 00:05:00|62.05|60.85|62|60.8|62.07|60.87|62|60.8|26
1697069400000|2023-10-12 00:10:00|62.01|60.81|61.98|60.78|62.02|60.82|61.98|60.78|28
1697069700000|2023-10-12 00:15:00|61.99|60.79|61.98|60.78|62.03|60.83|61.97|60.77|32
1697070000000|2023-10-12 00:20:00|61.99|60.79|62|60.8|62.02|60.82|61.99|60.79|25
1697070300000|2023-10-12 00:25:00|61.99|60.79|61.99|60.79|62|60.8|61.99|60.79|3
1697070600000|2023-10-12 00:30:00|62|60.8|62|60.8|62.02|60.82|61.98|60.78|27
1697070900000|2023-10-12 00:35:00|61.99|60.79|61.93|60.73|62|60.8|61.92|60.72|27
1697071200000|2023-10-12 00:40:00|61.94|60.74|61.84|60.64|61.94|60.74|61.8|60.6|55
1697071500000|2023-10-12 00:45:00|61.85|60.65|61.79|60.59|61.88|60.68|61.78|60.58|57
1697071800000|2023-10-12 00:50:00|61.78|60.58|61.76|60.56|61.79|60.59|61.66|60.46|56
1697072100000|2023-10-12 00:55:00|61.75|60.55|61.74|60.54|61.78|60.58|61.73|60.53|68
1697072400000|2023-10-12 01:00:00|61.73|60.53|61.51|60.31|61.75|60.55|61.4|60.2|165
1697072700000|2023-10-12 01:05:00|61.52|60.32|61.52|60.32|61.56|60.36|61.46|60.26|59
1697073000000|2023-10-12 01:10:00|61.53|60.33|61.32|60.12|61.55|60.35|61.21|60.01|105
1697073300000|2023-10-12 01:15:00|61.33|60.13|61.32|60.12|61.38|60.18|61.19|59.99|114
1697073600000|2023-10-12 01:20:00|61.33|60.13|61.32|60.12|61.33|60.13|61.23|60.03|68
1697073900000|2023-10-12 01:25:00|61.31|60.11|61.42|60.22|61.43|60.23|61.31|60.11|47
1697074200000|2023-10-12 01:30:00|61.43|60.23|61.38|60.18|61.5|60.3|61.35|60.15|45
1697074500000|2023-10-12 01:35:00|61.39|60.19|61.4|60.2|61.49|60.29|61.38|60.18|61
1697074800000|2023-10-12 01:40:00|61.41|60.21|61.48|60.28|61.48|60.28|61.41|60.21|43
1697075100000|2023-10-12 01:45:00|61.49|60.29|61.41|60.21|61.51|60.31|61.39|60.19|30
1697075400000|2023-10-12 01:50:00|61.4|60.2|61.45|60.25|61.46|60.26|61.4|60.2|33
1697075700000|2023-10-12 01:55:00|61.46|60.26|61.49|60.29|61.5|60.3|61.45|60.25|60
1697076000000|2023-10-12 02:00:00|61.48|60.28|61.49|60.29|61.53|60.33|61.46|60.26|35
1697076300000|2023-10-12 02:05:00|61.48|60.28|61.44|60.24|61.49|60.29|61.41|60.21|52
1697076600000|2023-10-12 02:10:00|61.43|60.23|61.5|60.3|61.5|60.3|61.38|60.18|38
1697076900000|2023-10-12 02:15:00|61.49|60.29|61.56|60.36|61.56|60.36|61.49|60.29|22
1697077200000|2023-10-12 02:20:00|61.55|60.35|61.6|60.4|61.62|60.42|61.55|60.35|44
1697077500000|2023-10-12 02:25:00|61.61|60.41|61.64|60.44|61.7|60.5|61.59|60.39|50
1697077800000|2023-10-12 02:30:00|61.65|60.45|61.7|60.5|61.7|60.5|61.64|60.44|24
1697078100000|2023-10-12 02:35:00|61.71|60.51|61.73|60.53|61.74|60.54|61.69|60.49|41
1697078400000|2023-10-12 02:40:00|61.74|60.54|61.79|60.59|61.79|60.59|61.73|60.53|27
1697078700000|2023-10-12 02:45:00|61.8|60.6|61.83|60.63|61.83|60.63|61.79|60.59|24
1697079000000|2023-10-12 02:50:00|61.84|60.64|61.93|60.73|61.93|60.73|61.83|60.63|42
1697079300000|2023-10-12 02:55:00|61.92|60.72|61.9|60.7|61.93|60.73|61.87|60.67|70
1697079600000|2023-10-12 03:00:00|61.91|60.71|61.87|60.67|61.94|60.74|61.84|60.64|57
1697079900000|2023-10-12 03:05:00|61.88|60.68|61.9|60.7|61.92|60.72|61.88|60.68|45
1697080200000|2023-10-12 03:10:00|61.92|60.72|61.83|60.63|61.95|60.75|61.83|60.63|61
1697080500000|2023-10-12 03:15:00|61.82|60.62|61.82|60.62|61.83|60.63|61.82|60.62|41
1697080800000|2023-10-12 03:20:00|61.83|60.63|61.82|60.62|61.84|60.64|61.82|60.62|30
1697081100000|2023-10-12 03:25:00|61.81|60.61|61.8|60.6|61.81|60.61|61.79|60.59|8
1697081400000|2023-10-12 03:30:00|61.79|60.59|61.76|60.56|61.8|60.6|61.75|60.55|40
1697081700000|2023-10-12 03:35:00|61.75|60.55|61.74|60.54|61.76|60.56|61.73|60.53|12
1697082000000|2023-10-12 03:40:00|61.75|60.55|61.82|60.62|61.85|60.65|61.75|60.55|26
1697082300000|2023-10-12 03:45:00|61.81|60.61|61.76|60.56|61.81|60.61|61.76|60.56|10
1697082600000|2023-10-12 03:50:00|61.77|60.57|61.84|60.64|61.85|60.65|61.77|60.57|19
1697082900000|2023-10-12 03:55:00|61.83|60.63|61.89|60.69|61.89|60.69|61.82|60.62|8
1697083200000|2023-10-12 04:00:00|61.88|60.68|61.77|60.57|61.89|60.69|61.77|60.57|24
1697083500000|2023-10-12 04:05:00|61.78|60.58|61.8|60.6|61.84|60.64|61.78|60.58|41
1697083800000|2023-10-12 04:10:00|61.79|60.59|61.78|60.58|61.8|60.6|61.78|60.58|16
1697084100000|2023-10-12 04:15:00|61.77|60.57|61.78|60.58|61.78|60.58|61.76|60.56|20
1697084400000|2023-10-12 04:20:00|61.79|60.59|61.82|60.62|61.83|60.63|61.79|60.59|36
1697084700000|2023-10-12 04:25:00|61.83|60.63|61.8|60.6|61.83|60.63|61.8|60.6|10
1697085000000|2023-10-12 04:30:00|61.79|60.59|61.81|60.61|61.81|60.61|61.79|60.59|28
1697085300000|2023-10-12 04:35:00|61.82|60.62|61.84|60.64|61.84|60.64|61.82|60.62|3
1697085600000|2023-10-12 04:40:00|61.85|60.65|61.84|60.64|61.85|60.65|61.84|60.64|4
1697085900000|2023-10-12 04:45:00|61.83|60.63|61.83|60.63|61.84|60.64|61.82|60.62|7
1697086200000|2023-10-12 04:50:00|61.84|60.64|61.83|60.63|61.84|60.64|61.83|60.63|6
1697086500000|2023-10-12 04:55:00|61.82|60.62|61.78|60.58|61.82|60.62|61.78|60.58|31
1697086800000|2023-10-12 05:00:00|61.77|60.57|61.76|60.56|61.78|60.58|61.76|60.56|20
1697087100000|2023-10-12 05:05:00|61.75|60.55|61.73|60.53|61.75|60.55|61.7|60.5|20
1697087400000|2023-10-12 05:10:00|61.72|60.52|61.71|60.51|61.73|60.53|61.71|60.51|10
1697087700000|2023-10-12 05:15:00|61.7|60.5|61.74|60.54|61.76|60.56|61.7|60.5|50
1697088000000|2023-10-12 05:20:00|61.75|60.55|61.76|60.56|61.77|60.57|61.75|60.55|12
1697088300000|2023-10-12 05:25:00|61.75|60.55|61.76|60.56|61.76|60.56|61.75|60.55|2
1697088600000|2023-10-12 05:30:00|61.77|60.57|61.82|60.62|61.82|60.62|61.76|60.56|24
1697088900000|2023-10-12 05:35:00|61.83|60.63|61.86|60.66|61.86|60.66|61.83|60.63|8
1697089200000|2023-10-12 05:40:00|61.87|60.67|61.86|60.66|61.87|60.67|61.86|60.66|2
1697089500000|2023-10-12 05:45:00|61.87|60.67|61.88|60.68|61.89|60.69|61.87|60.67|12
1697089800000|2023-10-12 05:50:00|61.89|60.69|61.91|60.71|61.91|60.71|61.88|60.68|5
1697090100000|2023-10-12 05:55:00|61.92|60.72|61.94|60.74|61.95|60.75|61.91|60.71|25
1697090400000|2023-10-12 06:00:00|61.93|60.73|61.88|60.68|61.93|60.73|61.88|60.68|13
1697090700000|2023-10-12 06:05:00|61.87|60.67|61.87|60.67|61.87|60.67|61.86|60.66|3
1697091000000|2023-10-12 06:10:00|61.88|60.68|61.9|60.7|61.9|60.7|61.87|60.67|9
1697091300000|2023-10-12 06:15:00|61.91|60.71|61.95|60.75|61.96|60.76|61.89|60.69|45
1697091600000|2023-10-12 06:20:00|61.94|60.74|61.93|60.73|61.97|60.77|61.93|60.73|28
1697091900000|2023-10-12 06:25:00|61.92|60.72|61.94|60.74|61.94|60.74|61.92|60.72|31
1697092200000|2023-10-12 06:30:00|61.95|60.75|61.93|60.73|61.96|60.76|61.92|60.72|23
1697092500000|2023-10-12 06:35:00|61.92|60.72|61.95|60.75|61.97|60.77|61.9|60.7|27
1697092800000|2023-10-12 06:40:00|61.96|60.76|61.94|60.74|61.96|60.76|61.94|60.74|15
1697093100000|2023-10-12 06:45:00|61.95|60.75|61.94|60.74|61.95|60.75|61.94|60.74|4
1697093400000|2023-10-12 06:50:00|61.93|60.73|61.88|60.68|61.93|60.73|61.87|60.67|34
1697093700000|2023-10-12 06:55:00|61.89|60.69|61.83|60.63|61.89|60.69|61.83|60.63|11
1697094000000|2023-10-12 07:00:00|61.82|60.62|61.81|60.61|61.83|60.63|61.81|60.61|6
1697094300000|2023-10-12 07:05:00|61.82|60.62|61.89|60.69|61.89|60.69|61.82|60.62|18
1697094600000|2023-10-12 07:10:00|61.9|60.7|61.93|60.73|61.93|60.73|61.9|60.7|3
1697094900000|2023-10-12 07:15:00|61.92|60.72|61.84|60.64|61.92|60.72|61.84|60.64|7
1697095200000|2023-10-12 07:20:00|61.83|60.63|61.77|60.57|61.83|60.63|61.77|60.57|16
1697095500000|2023-10-12 07:25:00|61.78|60.58|61.79|60.59|61.79|60.59|61.78|60.58|4
1697095800000|2023-10-12 07:30:00|61.78|60.58|61.79|60.59|61.8|60.6|61.78|60.58|22
1697096100000|2023-10-12 07:35:00|61.8|60.6|61.79|60.59|61.8|60.6|61.79|60.59|10
1697096400000|2023-10-12 07:40:00|61.8|60.6|61.86|60.66|61.86|60.66|61.79|60.59|23
1697096700000|2023-10-12 07:45:00|61.87|60.67|61.87|60.67|61.87|60.67|61.85|60.65|9
1697097000000|2023-10-12 07:50:00|61.86|60.66|61.8|60.6|61.87|60.67|61.79|60.59|17
1697097300000|2023-10-12 07:55:00|61.81|60.61|61.8|60.6|61.81|60.61|61.79|60.59|20
1697097600000|2023-10-12 08:00:00|61.81|60.61|61.75|60.55|61.84|60.64|61.75|60.55|70
1697097900000|2023-10-12 08:05:00|61.76|60.56|61.74|60.54|61.76|60.56|61.72|60.52|45
1697098200000|2023-10-12 08:10:00|61.73|60.53|61.74|60.54|61.75|60.55|61.73|60.53|25
1697098500000|2023-10-12 08:15:00|61.73|60.53|61.77|60.57|61.77|60.57|61.71|60.51|29
1697098800000|2023-10-12 08:20:00|61.78|60.58|61.78|60.58|61.81|60.61|61.75|60.55|23
1697099100000|2023-10-12 08:25:00|61.77|60.57|61.76|60.56|61.78|60.58|61.76|60.56|46
1697099400000|2023-10-12 08:30:00|61.75|60.55|61.81|60.61|61.81|60.61|61.75|60.55|11
1697099700000|2023-10-12 08:35:00|61.8|60.6|61.86|60.66|61.86|60.66|61.8|60.6|11
1697100000000|2023-10-12 08:40:00|61.87|60.67|61.89|60.69|61.89|60.69|61.86|60.66|9
1697100300000|2023-10-12 08:45:00|61.9|60.7|61.84|60.64|61.9|60.7|61.84|60.64|9
1697100600000|2023-10-12 08:50:00|61.83|60.63|61.84|60.64|61.84|60.64|61.8|60.6|17
1697100900000|2023-10-12 08:55:00|61.83|60.63|61.81|60.61|61.83|60.63|61.78|60.58|15
1697101200000|2023-10-12 09:00:00|61.8|60.6|61.85|60.65|61.88|60.68|61.78|60.58|35
1697101500000|2023-10-12 09:05:00|61.86|60.66|61.87|60.67|61.88|60.68|61.85|60.65|6
1697101800000|2023-10-12 09:10:00|61.88|60.68|61.87|60.67|61.88|60.68|61.87|60.67|8
1697102100000|2023-10-12 09:15:00|61.88|60.68|61.87|60.67|61.91|60.71|61.86|60.66|13
1697102400000|2023-10-12 09:20:00|61.88|60.68|61.73|60.53|61.88|60.68|61.73|60.53|33
1697102700000|2023-10-12 09:25:00|61.74|60.54|61.72|60.52|61.78|60.58|61.68|60.48|69
1697103000000|2023-10-12 09:30:00|61.73|60.53|61.69|60.49|61.74|60.54|61.65|60.45|64
1697103300000|2023-10-12 09:35:00|61.7|60.5|61.6|60.4|61.71|60.51|61.49|60.29|106
1697103600000|2023-10-12 09:40:00|61.59|60.39|61.64|60.44|61.64|60.44|61.52|60.32|52
1697103900000|2023-10-12 09:45:00|61.65|60.45|61.64|60.44|61.67|60.47|61.55|60.35|34
1697104200000|2023-10-12 09:50:00|61.65|60.45|61.57|60.37|61.68|60.48|61.54|60.34|56
1697104500000|2023-10-12 09:55:00|61.58|60.38|61.31|60.11|61.61|60.41|61.04|59.84|191
1697104800000|2023-10-12 10:00:00|61.32|60.12|61.39|60.19|61.39|60.19|61.26|60.06|81
1697105100000|2023-10-12 10:05:00|61.4|60.2|61.49|60.29|61.5|60.3|61.4|60.2|102
1697105400000|2023-10-12 10:10:00|61.5|60.3|61.51|60.31|61.52|60.32|61.48|60.28|45
1697105700000|2023-10-12 10:15:00|61.52|60.32|61.41|60.21|61.52|60.32|61.41|60.21|51
1697106000000|2023-10-12 10:20:00|61.42|60.22|61.39|60.19|61.46|60.26|61.38|60.18|60
1697106300000|2023-10-12 10:25:00|61.4|60.2|61.41|60.21|61.45|60.25|61.39|60.19|34
1697106600000|2023-10-12 10:30:00|61.42|60.22|61.41|60.21|61.49|60.29|61.41|60.21|43
1697106900000|2023-10-12 10:35:00|61.42|60.22|61.53|60.33|61.53|60.33|61.42|60.22|20
1697107200000|2023-10-12 10:40:00|61.51|60.31|61.51|60.31|61.54|60.34|61.47|60.27|50
1697107500000|2023-10-12 10:45:00|61.52|60.32|61.46|60.26|61.55|60.35|61.45|60.25|52
1697107800000|2023-10-12 10:50:00|61.47|60.27|61.45|60.25|61.48|60.28|61.45|60.25|19
1697108100000|2023-10-12 10:55:00|61.44|60.24|61.41|60.21|61.44|60.24|61.4|60.2|10
1697108400000|2023-10-12 11:00:00|61.42|60.22|61.43|60.23|61.5|60.3|61.42|60.22|31
1697108700000|2023-10-12 11:05:00|61.44|60.24|61.45|60.25|61.45|60.25|61.38|60.18|25
1697109000000|2023-10-12 11:10:00|61.44|60.24|61.39|60.19|61.44|60.24|61.38|60.18|12
1697109300000|2023-10-12 11:15:00|61.4|60.2|61.41|60.21|61.46|60.26|61.4|60.2|37
1697109600000|2023-10-12 11:20:00|61.4|60.2|61.37|60.17|61.41|60.21|61.37|60.17|11
1697109900000|2023-10-12 11:25:00|61.36|60.16|61.4|60.2|61.4|60.2|61.35|60.15|39
1697110200000|2023-10-12 11:30:00|61.41|60.21|61.48|60.28|61.5|60.3|61.4|60.2|45
1697110500000|2023-10-12 11:35:00|61.49|60.29|61.52|60.32|61.53|60.33|61.49|60.29|16
1697110800000|2023-10-12 11:40:00|61.51|60.31|61.6|60.4|61.61|60.41|61.51|60.31|37
1697111100000|2023-10-12 11:45:00|61.59|60.39|61.67|60.47|61.68|60.48|61.57|60.37|29
1697111400000|2023-10-12 11:50:00|61.68|60.48|61.78|60.58|61.83|60.63|61.68|60.48|48
1697111700000|2023-10-12 11:55:00|61.79|60.59|61.76|60.56|61.79|60.59|61.72|60.52|48
1697112000000|2023-10-12 12:00:00|61.77|60.57|61.76|60.56|61.85|60.65|61.75|60.55|34
1697112300000|2023-10-12 12:05:00|61.75|60.55|61.75|60.55|61.76|60.56|61.69|60.49|33
1697112600000|2023-10-12 12:10:00|61.76|60.56|61.76|60.56|61.8|60.6|61.71|60.51|23
1697112900000|2023-10-12 12:15:00|61.75|60.55|61.75|60.55|61.76|60.56|61.73|60.53|13
1697113200000|2023-10-12 12:20:00|61.76|60.56|61.71|60.51|61.77|60.57|61.71|60.51|21
1697113500000|2023-10-12 12:25:00|61.7|60.5|61.73|60.53|61.76|60.56|61.66|60.46|33
1697113800000|2023-10-12 12:30:00|61.72|60.52|61.7|60.5|61.79|60.59|61.58|60.38|161
1697114100000|2023-10-12 12:35:00|61.69|60.49|61.82|60.62|61.86|60.66|61.69|60.49|113
1697114400000|2023-10-12 12:40:00|61.83|60.63|61.85|60.65|61.86|60.66|61.77|60.57|61
1697114700000|2023-10-12 12:45:00|61.86|60.66|61.74|60.54|61.86|60.66|61.7|60.5|81
1697115000000|2023-10-12 12:50:00|61.73|60.53|61.73|60.53|61.77|60.57|61.71|60.51|32
1697115300000|2023-10-12 12:55:00|61.72|60.52|61.78|60.58|61.82|60.62|61.69|60.49|34
1697115600000|2023-10-12 13:00:00|61.77|60.57|61.87|60.67|61.87|60.67|61.73|60.53|47
1697115900000|2023-10-12 13:05:00|61.86|60.66|61.91|60.71|61.91|60.71|61.85|60.65|40
1697116200000|2023-10-12 13:10:00|61.9|60.7|61.87|60.67|61.91|60.71|61.87|60.67|66
1697116500000|2023-10-12 13:15:00|61.88|60.68|61.86|60.66|61.95|60.75|61.86|60.66|36
1697116800000|2023-10-12 13:20:00|61.85|60.65|61.75|60.55|61.85|60.65|61.75|60.55|56
1697117100000|2023-10-12 13:25:00|61.74|60.54|61.74|60.54|61.75|60.55|61.69|60.49|72
1697117400000|2023-10-12 13:30:00|61.75|60.55|61.67|60.47|61.77|60.57|61.67|60.47|88
1697117700000|2023-10-12 13:35:00|61.68|60.48|61.58|60.38|61.73|60.53|61.58|60.38|64
1697118000000|2023-10-12 13:40:00|61.59|60.39|61.59|60.39|61.64|60.44|61.54|60.34|152
1697118300000|2023-10-12 13:45:00|61.58|60.38|61.59|60.39|61.62|60.42|61.51|60.31|106
1697118600000|2023-10-12 13:50:00|61.58|60.38|61.52|60.32|61.58|60.38|61.52|60.32|69
1697118900000|2023-10-12 13:55:00|61.53|60.33|61.63|60.43|61.63|60.43|61.53|60.33|58
1697119200000|2023-10-12 14:00:00|61.62|60.42|61.66|60.46|61.66|60.46|61.58|60.38|52
1697119500000|2023-10-12 14:05:00|61.68|60.48|61.69|60.49|61.75|60.55|61.68|60.48|57
1697119800000|2023-10-12 14:10:00|61.68|60.48|61.72|60.52|61.75|60.55|61.65|60.45|53
1697120100000|2023-10-12 14:15:00|61.73|60.53|61.66|60.46|61.73|60.53|61.62|60.42|54
1697120400000|2023-10-12 14:20:00|61.68|60.48|61.68|60.48|61.71|60.51|61.64|60.44|57
1697120700000|2023-10-12 14:25:00|61.67|60.47|61.64|60.44|61.7|60.5|61.59|60.39|98
1697121000000|2023-10-12 14:30:00|61.65|60.45|61.65|60.45|61.74|60.54|61.62|60.42|83
1697121300000|2023-10-12 14:35:00|61.64|60.44|61.56|60.36|61.66|60.46|61.55|60.35|104
1697121600000|2023-10-12 14:40:00|61.57|60.37|61.65|60.45|61.72|60.52|61.56|60.36|89
1697121900000|2023-10-12 14:45:00|61.64|60.44|61.72|60.52|61.74|60.54|61.64|60.44|73
1697122200000|2023-10-12 14:50:00|61.71|60.51|61.74|60.54|61.75|60.55|61.7|60.5|65
1697122500000|2023-10-12 14:55:00|61.73|60.53|61.79|60.59|61.79|60.59|61.73|60.53|41
1697122800000|2023-10-12 15:00:00|61.78|60.58|61.77|60.57|61.79|60.59|61.73|60.53|80
1697123100000|2023-10-12 15:05:00|61.78|60.58|61.84|60.64|61.84|60.64|61.77|60.57|102
1697123400000|2023-10-12 15:10:00|61.85|60.65|61.86|60.66|61.89|60.69|61.84|60.64|98
1697123700000|2023-10-12 15:15:00|61.85|60.65|61.87|60.67|61.88|60.68|61.85|60.65|32
1697124000000|2023-10-12 15:20:00|61.86|60.66|61.75|60.55|61.86|60.66|61.74|60.54|60
1697124300000|2023-10-12 15:25:00|61.74|60.54|61.63|60.43|61.74|60.54|61.62|60.42|53
1697124600000|2023-10-12 15:30:00|61.62|60.42|61.64|60.44|61.66|60.46|61.6|60.4|62
1697124900000|2023-10-12 15:35:00|61.63|60.43|61.66|60.46|61.67|60.47|61.61|60.41|39
1697125200000|2023-10-12 15:40:00|61.65|60.45|61.61|60.41|61.65|60.45|61.57|60.37|48
1697125500000|2023-10-12 15:45:00|61.6|60.4|61.57|60.37|61.68|60.48|61.56|60.36|64
1697125800000|2023-10-12 15:50:00|61.56|60.36|61.71|60.51|61.74|60.54|61.55|60.35|68
1697126100000|2023-10-12 15:55:00|61.72|60.52|61.63|60.43|61.72|60.52|61.61|60.41|58
1697126400000|2023-10-12 16:00:00|61.64|60.44|61.6|60.4|61.65|60.45|61.59|60.39|32
1697126700000|2023-10-12 16:05:00|61.61|60.41|61.72|60.52|61.73|60.53|61.61|60.41|70
1697127000000|2023-10-12 16:10:00|61.73|60.53|61.69|60.49|61.73|60.53|61.68|60.48|65
1697127300000|2023-10-12 16:15:00|61.7|60.5|61.74|60.54|61.77|60.57|61.69|60.49|34
1697127600000|2023-10-12 16:20:00|61.73|60.53|61.66|60.46|61.73|60.53|61.65|60.45|44
1697127900000|2023-10-12 16:25:00|61.65|60.45|61.53|60.33|61.65|60.45|61.04|59.84|274
1697128200000|2023-10-12 16:30:00|61.52|60.32|61.59|60.39|61.75|60.55|61.45|60.25|218
1697128500000|2023-10-12 16:35:00|61.58|60.38|61.73|60.53|61.74|60.54|61.54|60.34|160
1697128800000|2023-10-12 16:40:00|61.72|60.52|61.66|60.46|61.75|60.55|61.65|60.45|101
1697129100000|2023-10-12 16:45:00|61.65|60.45|61.71|60.51|61.73|60.53|61.65|60.45|129
1697129400000|2023-10-12 16:50:00|61.72|60.52|61.57|60.37|61.73|60.53|61.53|60.33|107
1697129700000|2023-10-12 16:55:00|61.58|60.38|61.62|60.42|61.64|60.44|61.54|60.34|115
1697130000000|2023-10-12 17:00:00|61.6|60.4|61.5|60.3|61.67|60.47|61.49|60.29|217
1697130300000|2023-10-12 17:05:00|61.51|60.31|61.59|60.39|61.61|60.41|61.45|60.25|172
1697130600000|2023-10-12 17:10:00|61.6|60.4|61.67|60.47|61.72|60.52|61.6|60.4|55
1697130900000|2023-10-12 17:15:00|61.66|60.46|61.76|60.56|61.76|60.56|61.63|60.43|126
1697131200000|2023-10-12 17:20:00|61.78|60.58|61.72|60.52|61.8|60.6|61.65|60.45|131
1697131500000|2023-10-12 17:25:00|61.71|60.51|61.71|60.51|61.76|60.56|61.68|60.48|62
1697131800000|2023-10-12 17:30:00|61.72|60.52|61.69|60.49|61.76|60.56|61.64|60.44|126
1697132100000|2023-10-12 17:35:00|61.7|60.5|61.88|60.68|61.9|60.7|61.69|60.49|63
1697132400000|2023-10-12 17:40:00|61.89|60.69|61.93|60.73|61.96|60.76|61.84|60.64|153
1697132700000|2023-10-12 17:45:00|61.94|60.74|61.9|60.7|61.99|60.79|61.87|60.67|101
1697133000000|2023-10-12 17:50:00|61.93|60.73|61.94|60.74|61.94|60.74|61.87|60.67|86
1697133300000|2023-10-12 17:55:00|61.95|60.75|61.96|60.76|61.98|60.78|61.92|60.72|58
1697133600000|2023-10-12 18:00:00|61.97|60.77|61.9|60.7|61.98|60.78|61.9|60.7|95
1697133900000|2023-10-12 18:05:00|61.91|60.71|61.85|60.65|61.94|60.74|61.84|60.64|102
1697134200000|2023-10-12 18:10:00|61.84|60.64|61.93|60.73|61.93|60.73|61.81|60.61|81
1697134500000|2023-10-12 18:15:00|61.92|60.72|61.85|60.65|61.92|60.72|61.81|60.61|77
1697134800000|2023-10-12 18:20:00|61.84|60.64|61.86|60.66|61.89|60.69|61.82|60.62|83
1697135100000|2023-10-12 18:25:00|61.85|60.65|61.89|60.69|61.92|60.72|61.84|60.64|57
1697135400000|2023-10-12 18:30:00|61.88|60.68|61.91|60.71|61.91|60.71|61.86|60.66|43
1697135700000|2023-10-12 18:35:00|61.9|60.7|61.85|60.65|61.92|60.72|61.84|60.64|71
1697136000000|2023-10-12 18:40:00|61.84|60.64|61.82|60.62|61.84|60.64|61.81|60.61|38
1697136300000|2023-10-12 18:45:00|61.81|60.61|61.8|60.6|61.82|60.62|61.75|60.55|64
1697136600000|2023-10-12 18:50:00|61.79|60.59|61.69|60.49|61.79|60.59|61.69|60.49|78
1697136900000|2023-10-12 18:55:00|61.7|60.5|61.67|60.47|61.72|60.52|61.66|60.46|51
1697137200000|2023-10-12 19:00:00|61.66|60.46|61.58|60.38|61.66|60.46|61.56|60.36|41
1697137500000|2023-10-12 19:05:00|61.57|60.37|61.55|60.35|61.58|60.38|61.52|60.32|55
1697137800000|2023-10-12 19:10:00|61.54|60.34|61.56|60.36|61.6|60.4|61.52|60.32|60
1697138100000|2023-10-12 19:15:00|61.55|60.35|61.61|60.41|61.62|60.42|61.53|60.33|44
1697138400000|2023-10-12 19:20:00|61.6|60.4|61.55|60.35|61.61|60.41|61.54|60.34|61
1697138700000|2023-10-12 19:25:00|61.54|60.34|61.57|60.37|61.61|60.41|61.53|60.33|46
1697139000000|2023-10-12 19:30:00|61.56|60.36|61.62|60.42|61.67|60.47|61.56|60.36|48
1697139300000|2023-10-12 19:35:00|61.63|60.43|61.62|60.42|61.65|60.45|61.61|60.41|44
1697139600000|2023-10-12 19:40:00|61.61|60.41|61.6|60.4|61.65|60.45|61.57|60.37|90
1697139900000|2023-10-12 19:45:00|61.59|60.39|61.54|60.34|61.63|60.43|61.53|60.33|57
1697140200000|2023-10-12 19:50:00|61.56|60.36|61.51|60.31|61.57|60.37|61.51|60.31|27
1697140500000|2023-10-12 19:55:00|61.5|60.3|61.47|60.27|61.54|60.34|61.47|60.27|47
1697140800000|2023-10-12 20:00:00|61.46|60.26|61.41|60.21|61.48|60.28|61.39|60.19|86
1697141100000|2023-10-12 20:05:00|61.4|60.2|61.44|60.24|61.47|60.27|61.4|60.2|61
1697141400000|2023-10-12 20:10:00|61.45|60.25|61.41|60.21|61.46|60.26|61.4|60.2|66
1697141700000|2023-10-12 20:15:00|61.42|60.22|61.36|60.16|61.44|60.24|61.36|60.16|39
1697142000000|2023-10-12 20:20:00|61.37|60.17|61.32|60.12|61.37|60.17|61.3|60.1|43
1697142300000|2023-10-12 20:25:00|61.33|60.13|61.32|60.12|61.34|60.14|61.3|60.1|32
1697142600000|2023-10-12 20:30:00|61.33|60.13|61.4|60.2|61.42|60.22|61.32|60.12|38
1697142900000|2023-10-12 20:35:00|61.41|60.21|61.39|60.19|61.42|60.22|61.38|60.18|37
1697143200000|2023-10-12 20:40:00|61.38|60.18|61.4|60.2|61.4|60.2|61.36|60.16|33
1697143500000|2023-10-12 20:45:00|61.39|60.19|61.45|60.25|61.45|60.25|61.39|60.19|41
1697143800000|2023-10-12 20:50:00|61.46|60.26|61.55|60.35|61.55|60.35|61.45|60.25|53
1697144100000|2023-10-12 20:55:00|61.54|60.34|61.49|60.29|61.55|60.35|61.47|60.27|48
1697144400000|2023-10-12 21:00:00|61.48|60.28|61.41|60.21|61.49|60.29|61.41|60.21|28
1697144700000|2023-10-12 21:05:00|61.4|60.2|61.38|60.18|61.43|60.23|61.38|60.18|13
1697145000000|2023-10-12 21:10:00|61.37|60.17|61.35|60.15|61.38|60.18|61.35|60.15|27
1697145300000|2023-10-12 21:15:00|61.36|60.16|61.39|60.19|61.41|60.21|61.35|60.15|34
1697145600000|2023-10-12 21:20:00|61.4|60.2|61.4|60.2|61.4|60.2|61.37|60.17|7
1697145900000|2023-10-12 21:25:00|61.41|60.21|61.44|60.24|61.44|60.24|61.41|60.21|4
1697146200000|2023-10-12 21:30:00|61.45|60.25|61.49|60.29|61.51|60.31|61.45|60.25|19
1697146500000|2023-10-12 21:35:00|61.5|60.3|61.46|60.26|61.5|60.3|61.46|60.26|5
1697146800000|2023-10-12 21:40:00|61.45|60.25|61.53|60.33|61.54|60.34|61.43|60.23|19
1697147100000|2023-10-12 21:45:00|61.54|60.34|61.53|60.33|61.54|60.34|61.52|60.32|8
1697147400000|2023-10-12 21:50:00|61.54|60.34|61.58|60.38|61.58|60.38|61.54|60.34|11
1697147700000|2023-10-12 21:55:00|61.59|60.39|61.63|60.43|61.65|60.45|61.59|60.39|9
1697148000000|2023-10-12 22:00:00|61.64|60.44|61.6|60.4|61.67|60.47|61.6|60.4|21
1697148300000|2023-10-12 22:05:00|61.61|60.41|61.65|60.45|61.65|60.45|61.6|60.4|45
1697148600000|2023-10-12 22:10:00|61.66|60.46|61.69|60.49|61.71|60.51|61.66|60.46|38
1697148900000|2023-10-12 22:15:00|61.7|60.5|61.6|60.4|61.7|60.5|61.6|60.4|25
1697149200000|2023-10-12 22:20:00|61.59|60.39|61.62|60.42|61.62|60.42|61.57|60.37|17
1697149500000|2023-10-12 22:25:00|61.64|60.44|61.68|60.48|61.7|60.5|61.64|60.44|37
1697149800000|2023-10-12 22:30:00|61.67|60.47|61.63|60.43|61.68|60.48|61.59|60.39|54
1697150100000|2023-10-12 22:35:00|61.62|60.42|61.68|60.48|61.68|60.48|61.62|60.42|38
1697150400000|2023-10-12 22:40:00|61.67|60.47|61.68|60.48|61.68|60.48|61.65|60.45|18
1697150700000|2023-10-12 22:45:00|61.67|60.47|61.68|60.48|61.7|60.5|61.66|60.46|22
1697151000000|2023-10-12 22:50:00|61.67|60.47|61.74|60.54|61.74|60.54|61.67|60.47|33
1697151300000|2023-10-12 22:55:00|61.73|60.53|61.71|60.51|61.74|60.54|61.71|60.51|32
1697151600000|2023-10-12 23:00:00|61.7|60.5|61.71|60.51|61.73|60.53|61.69|60.49|25
1697151900000|2023-10-12 23:05:00|61.7|60.5|61.63|60.43|61.71|60.51|61.63|60.43|36
1697152200000|2023-10-12 23:10:00|61.64|60.44|61.65|60.45|61.68|60.48|61.63|60.43|10
1697152500000|2023-10-12 23:15:00|61.66|60.46|61.6|60.4|61.69|60.49|61.6|60.4|47
1697152800000|2023-10-12 23:20:00|61.61|60.41|61.63|60.43|61.64|60.44|61.59|60.39|31
1697153100000|2023-10-12 23:25:00|61.64|60.44|61.65|60.45|61.67|60.47|61.63|60.43|28
1697153400000|2023-10-12 23:30:00|61.66|60.46|61.72|60.52|61.72|60.52|61.65|60.45|31
1697153700000|2023-10-12 23:35:00|61.73|60.53|61.72|60.52|61.74|60.54|61.71|60.51|25
1697154000000|2023-10-12 23:40:00|61.73|60.53|61.7|60.5|61.73|60.53|61.7|60.5|30
1697154300000|2023-10-12 23:45:00|61.71|60.51|61.67|60.47|61.71|60.51|61.67|60.47|31
1697154600000|2023-10-12 23:50:00|61.68|60.48|61.7|60.5|61.71|60.51|61.67|60.47|21
1697154900000|2023-10-12 23:55:00|61.71|60.51|61.73|60.53|61.76|60.56|61.71|60.51|29
1697155200000|2023-10-13 00:00:00|61.72|60.52|61.74|60.54|61.74|60.54|61.71|60.51|28
1697155500000|2023-10-13 00:05:00|61.72|60.52|61.84|60.64|61.84|60.64|61.72|60.52|53
1697155800000|2023-10-13 00:10:00|61.82|60.62|61.82|60.62|61.82|60.62|61.79|60.59|44
1697156100000|2023-10-13 00:15:00|61.83|60.63|61.85|60.65|61.9|60.7|61.83|60.63|114
1697156400000|2023-10-13 00:20:00|61.86|60.66|61.9|60.7|61.91|60.71|61.86|60.66|66
1697156700000|2023-10-13 00:25:00|61.89|60.69|61.9|60.7|61.91|60.71|61.83|60.63|63
1697157000000|2023-10-13 00:30:00|61.91|60.71|61.97|60.77|61.98|60.78|61.89|60.69|39
1697157300000|2023-10-13 00:35:00|61.98|60.78|61.9|60.7|61.98|60.78|61.89|60.69|21
1697157600000|2023-10-13 00:40:00|61.92|60.72|61.95|60.75|61.97|60.77|61.91|60.71|37
1697157900000|2023-10-13 00:45:00|61.96|60.76|61.93|60.73|61.96|60.76|61.93|60.73|32
1697158200000|2023-10-13 00:50:00|61.94|60.74|61.9|60.7|61.94|60.74|61.89|60.69|26
1697158500000|2023-10-13 00:55:00|61.89|60.69|61.9|60.7|61.9|60.7|61.89|60.69|2
1697158800000|2023-10-13 01:00:00|61.89|60.69|61.93|60.73|61.93|60.73|61.88|60.68|29
1697159100000|2023-10-13 01:05:00|61.95|60.75|61.9|60.7|62.03|60.83|61.9|60.7|50
1697159400000|2023-10-13 01:10:00|61.89|60.69|61.89|60.69|61.89|60.69|61.86|60.66|19
1697159700000|2023-10-13 01:15:00|61.88|60.68|61.84|60.64|61.9|60.7|61.83|60.63|39
1697160000000|2023-10-13 01:20:00|61.83|60.63|61.84|60.64|61.85|60.65|61.83|60.63|16
1697160300000|2023-10-13 01:25:00|61.85|60.65|61.83|60.63|61.85|60.65|61.8|60.6|29
1697160600000|2023-10-13 01:30:00|61.82|60.62|61.91|60.71|61.92|60.72|61.79|60.59|44
1697160900000|2023-10-13 01:35:00|61.9|60.7|61.88|60.68|61.9|60.7|61.85|60.65|15
1697161200000|2023-10-13 01:40:00|61.89|60.69|61.82|60.62|61.93|60.73|61.8|60.6|31
1697161500000|2023-10-13 01:45:00|61.81|60.61|62.08|60.88|62.1|60.9|61.81|60.61|186
1697161800000|2023-10-13 01:50:00|62.05|60.85|61.88|60.68|62.35|61.15|61.87|60.67|271
1697162100000|2023-10-13 01:55:00|61.87|60.67|61.83|60.63|61.94|60.74|61.81|60.61|165
1697162400000|2023-10-13 02:00:00|61.84|60.64|61.94|60.74|62.01|60.81|61.82|60.62|128
1697162700000|2023-10-13 02:05:00|61.95|60.75|61.96|60.76|62.03|60.83|61.93|60.73|98
1697163000000|2023-10-13 02:10:00|61.97|60.77|61.93|60.73|61.98|60.78|61.9|60.7|41
1697163300000|2023-10-13 02:15:00|61.92|60.72|61.83|60.63|61.95|60.75|61.83|60.63|54
1697163600000|2023-10-13 02:20:00|61.84|60.64|61.85|60.65|61.85|60.65|61.83|60.63|27
1697163900000|2023-10-13 02:25:00|61.83|60.63|61.8|60.6|61.83|60.63|61.79|60.59|45
1697164200000|2023-10-13 02:30:00|61.79|60.59|61.77|60.57|61.83|60.63|61.76|60.56|25
1697164500000|2023-10-13 02:35:00|61.76|60.56|61.76|60.56|61.77|60.57|61.75|60.55|13
1697164800000|2023-10-13 02:40:00|61.75|60.55|61.78|60.58|61.8|60.6|61.75|60.55|31
1697165100000|2023-10-13 02:45:00|61.79|60.59|61.77|60.57|61.83|60.63|61.77|60.57|43
1697165400000|2023-10-13 02:50:00|61.79|60.59|61.83|60.63|61.87|60.67|61.78|60.58|35
1697165700000|2023-10-13 02:55:00|61.82|60.62|61.8|60.6|61.85|60.65|61.79|60.59|27
1697166000000|2023-10-13 03:00:00|61.81|60.61|61.85|60.65|61.86|60.66|61.8|60.6|43
1697166300000|2023-10-13 03:05:00|61.86|60.66|61.79|60.59|61.87|60.67|61.76|60.56|35
1697166600000|2023-10-13 03:10:00|61.77|60.57|61.84|60.64|61.85|60.65|61.75|60.55|34
1697166900000|2023-10-13 03:15:00|61.83|60.63|61.79|60.59|61.84|60.64|61.78|60.58|19
1697167200000|2023-10-13 03:20:00|61.78|60.58|61.78|60.58|61.82|60.62|61.77|60.57|43
1697167500000|2023-10-13 03:25:00|61.79|60.59|61.8|60.6|61.8|60.6|61.76|60.56|26
1697167800000|2023-10-13 03:30:00|61.82|60.62|61.74|60.54|61.82|60.62|61.74|60.54|50
1697168100000|2023-10-13 03:35:00|61.73|60.53|61.7|60.5|61.74|60.54|61.66|60.46|68
1697168400000|2023-10-13 03:40:00|61.71|60.51|61.73|60.53|61.75|60.55|61.7|60.5|50
1697168700000|2023-10-13 03:45:00|61.74|60.54|61.74|60.54|61.75|60.55|61.72|60.52|13
1697169000000|2023-10-13 03:50:00|61.73|60.53|61.72|60.52|61.76|60.56|61.72|60.52|38
1697169300000|2023-10-13 03:55:00|61.73|60.53|61.77|60.57|61.77|60.57|61.73|60.53|31
1697169600000|2023-10-13 04:00:00|61.76|60.56|61.77|60.57|61.77|60.57|61.72|60.52|41
1697169900000|2023-10-13 04:05:00|61.78|60.58|61.73|60.53|61.78|60.58|61.73|60.53|23
1697170200000|2023-10-13 04:10:00|61.74|60.54|61.74|60.54|61.76|60.56|61.72|60.52|19
1697170500000|2023-10-13 04:15:00|61.75|60.55|61.78|60.58|61.79|60.59|61.74|60.54|20
1697170800000|2023-10-13 04:20:00|61.79|60.59|61.83|60.63|61.83|60.63|61.78|60.58|51
1697171100000|2023-10-13 04:25:00|61.82|60.62|61.71|60.51|61.86|60.66|61.7|60.5|71
1697171400000|2023-10-13 04:30:00|61.74|60.54|62.04|60.84|62.09|60.89|61.74|60.54|131
1697171700000|2023-10-13 04:35:00|62.03|60.83|61.77|60.57|62.03|60.83|61.77|60.57|125
1697172000000|2023-10-13 04:40:00|61.78|60.58|61.9|60.7|61.9|60.7|61.72|60.52|151
1697172300000|2023-10-13 04:45:00|61.88|60.68|61.9|60.7|62.02|60.82|61.87|60.67|142
1697172600000|2023-10-13 04:50:00|61.89|60.69|61.88|60.68|61.93|60.73|61.87|60.67|46
1697172900000|2023-10-13 04:55:00|61.89|60.69|61.9|60.7|61.93|60.73|61.85|60.65|59
1697173200000|2023-10-13 05:00:00|61.91|60.71|61.97|60.77|61.98|60.78|61.9|60.7|77
1697173500000|2023-10-13 05:05:00|61.98|60.78|61.97|60.77|61.98|60.78|61.94|60.74|66
1697173800000|2023-10-13 05:10:00|61.99|60.79|62|60.8|62|60.8|61.95|60.75|42
1697174100000|2023-10-13 05:15:00|61.99|60.79|61.97|60.77|62.04|60.84|61.97|60.77|53
1697174400000|2023-10-13 05:20:00|61.98|60.78|61.94|60.74|61.98|60.78|61.93|60.73|28
1697174700000|2023-10-13 05:25:00|61.93|60.73|61.91|60.71|61.94|60.74|61.9|60.7|25
1697175000000|2023-10-13 05:30:00|61.9|60.7|61.93|60.73|61.93|60.73|61.9|60.7|25
1697175300000|2023-10-13 05:35:00|61.92|60.72|61.91|60.71|61.94|60.74|61.9|60.7|9
1697175600000|2023-10-13 05:40:00|61.92|60.72|61.92|60.72|61.93|60.73|61.91|60.71|7
1697175900000|2023-10-13 05:45:00|61.91|60.71|61.92|60.72|61.93|60.73|61.9|60.7|36
1697176200000|2023-10-13 05:50:00|61.91|60.71|61.92|60.72|61.94|60.74|61.9|60.7|62
1697176500000|2023-10-13 05:55:00|61.91|60.71|61.95|60.75|62.01|60.81|61.9|60.7|48
1697176800000|2023-10-13 06:00:00|61.96|60.76|61.94|60.74|61.97|60.77|61.94|60.74|25
1697177100000|2023-10-13 06:05:00|61.95|60.75|61.95|60.75|61.95|60.75|61.94|60.74|15
1697177400000|2023-10-13 06:10:00|61.94|60.74|61.96|60.76|61.97|60.77|61.94|60.74|52
1697177700000|2023-10-13 06:15:00|61.95|60.75|61.95|60.75|61.97|60.77|61.95|60.75|16
1697178000000|2023-10-13 06:20:00|61.97|60.77|61.94|60.74|61.97|60.77|61.94|60.74|4
1697178300000|2023-10-13 06:25:00|61.93|60.73|61.93|60.73|61.94|60.74|61.93|60.73|27
1697178600000|2023-10-13 06:30:00|61.94|60.74|61.94|60.74|61.94|60.74|61.93|60.73|3
1697178900000|2023-10-13 06:35:00|61.93|60.73|61.98|60.78|61.98|60.78|61.92|60.72|55
1697179200000|2023-10-13 06:40:00|61.97|60.77|62.02|60.82|62.03|60.83|61.97|60.77|47
1697179500000|2023-10-13 06:45:00|62.03|60.83|61.98|60.78|62.05|60.85|61.98|60.78|11
1697179800000|2023-10-13 06:50:00|61.99|60.79|61.92|60.72|61.99|60.79|61.92|60.72|22
1697180100000|2023-10-13 06:55:00|61.91|60.71|61.92|60.72|61.92|60.72|61.91|60.71|12
1697180400000|2023-10-13 07:00:00|61.93|60.73|61.95|60.75|61.96|60.76|61.92|60.72|27
1697180700000|2023-10-13 07:05:00|61.96|60.76|61.97|60.77|61.98|60.78|61.92|60.72|58
1697181000000|2023-10-13 07:10:00|61.98|60.78|62|60.8|62.01|60.81|61.98|60.78|43
1697181300000|2023-10-13 07:15:00|62.01|60.81|62.03|60.83|62.06|60.86|61.96|60.76|28
1697181600000|2023-10-13 07:20:00|62.04|60.84|62.03|60.83|62.05|60.85|62.02|60.82|26
1697181900000|2023-10-13 07:25:00|62.02|60.82|62.03|60.83|62.05|60.85|61.98|60.78|26
1697182200000|2023-10-13 07:30:00|62.04|60.84|62.14|60.94|62.17|60.97|62.04|60.84|51
1697182500000|2023-10-13 07:35:00|62.15|60.95|62.08|60.88|62.16|60.96|62.07|60.87|60
1697182800000|2023-10-13 07:40:00|62.09|60.89|62.06|60.86|62.09|60.89|62.06|60.86|26
1697183100000|2023-10-13 07:45:00|62.07|60.87|62.01|60.81|62.07|60.87|62|60.8|25
1697183400000|2023-10-13 07:50:00|62|60.8|62.05|60.85|62.05|60.85|62|60.8|30
1697183700000|2023-10-13 07:55:00|62.06|60.86|62.04|60.84|62.06|60.86|62.03|60.83|35
1697184000000|2023-10-13 08:00:00|62.05|60.85|62.06|60.86|62.07|60.87|62.03|60.83|42
1697184300000|2023-10-13 08:05:00|62.07|60.87|62.07|60.87|62.09|60.89|62.05|60.85|45
1697184600000|2023-10-13 08:10:00|62.06|60.86|62.02|60.82|62.07|60.87|62.02|60.82|32
1697184900000|2023-10-13 08:15:00|62.03|60.83|62.02|60.82|62.06|60.86|62.01|60.81|22
1697185200000|2023-10-13 08:20:00|62.01|60.81|62.07|60.87|62.07|60.87|62|60.8|33
1697185500000|2023-10-13 08:25:00|62.06|60.86|62.09|60.89|62.09|60.89|62.04|60.84|11
1697185800000|2023-10-13 08:30:00|62.1|60.9|62.06|60.86|62.11|60.91|62.06|60.86|25
1697186100000|2023-10-13 08:35:00|62.07|60.87|62.06|60.86|62.11|60.91|62.06|60.86|24
1697186400000|2023-10-13 08:40:00|62.05|60.85|62.05|60.85|62.06|60.86|62.05|60.85|5
1697186700000|2023-10-13 08:45:00|62.06|60.86|62|60.8|62.06|60.86|62|60.8|31
1697187000000|2023-10-13 08:50:00|62.01|60.81|62|60.8|62.01|60.81|62|60.8|14
1697187300000|2023-10-13 08:55:00|62.01|60.81|62|60.8|62.02|60.82|62|60.8|20
1697187600000|2023-10-13 09:00:00|62.01|60.81|62.05|60.85|62.05|60.85|61.99|60.79|24
1697187900000|2023-10-13 09:05:00|62.04|60.84|62.07|60.87|62.08|60.88|62.04|60.84|29
1697188200000|2023-10-13 09:10:00|62.06|60.86|62.08|60.88|62.09|60.89|62.06|60.86|19
1697188500000|2023-10-13 09:15:00|62.07|60.87|62.04|60.84|62.08|60.88|62.04|60.84|20
1697188800000|2023-10-13 09:20:00|62.03|60.83|62.02|60.82|62.03|60.83|62|60.8|34
1697189100000|2023-10-13 09:25:00|62.03|60.83|62.03|60.83|62.05|60.85|62.03|60.83|6
1697189400000|2023-10-13 09:30:00|62.02|60.82|61.97|60.77|62.02|60.82|61.97|60.77|7
1697189700000|2023-10-13 09:35:00|61.96|60.76|61.95|60.75|61.96|60.76|61.95|60.75|14
1697190000000|2023-10-13 09:40:00|61.96|60.76|61.95|60.75|61.96|60.76|61.95|60.75|12
1697190300000|2023-10-13 09:45:00|61.94|60.74|61.92|60.72|61.94|60.74|61.92|60.72|35
1697190600000|2023-10-13 09:50:00|61.93|60.73|61.91|60.71|61.93|60.73|61.91|60.71|7
1697190900000|2023-10-13 09:55:00|61.9|60.7|61.85|60.65|61.9|60.7|61.85|60.65|30
1697191200000|2023-10-13 10:00:00|61.84|60.64|61.86|60.66|61.87|60.67|61.84|60.64|13
1697191500000|2023-10-13 10:05:00|61.85|60.65|61.85|60.65|61.85|60.65|61.85|60.65|1
1697191800000|2023-10-13 10:10:00|61.86|60.66|61.86|60.66|61.87|60.67|61.86|60.66|15
1697192100000|2023-10-13 10:15:00|61.87|60.67|61.92|60.72|61.92|60.72|61.87|60.67|15
1697192400000|2023-10-13 10:20:00|61.91|60.71|61.95|60.75|61.95|60.75|61.91|60.71|19
1697192700000|2023-10-13 10:25:00|61.96|60.76|61.94|60.74|61.96|60.76|61.94|60.74|8
1697193000000|2023-10-13 10:30:00|61.95|60.75|61.97|60.77|61.97|60.77|61.94|60.74|7
1697193300000|2023-10-13 10:35:00|61.96|60.76|61.97|60.77|61.98|60.78|61.96|60.76|54
1697193600000|2023-10-13 10:40:00|61.96|60.76|61.95|60.75|61.96|60.76|61.95|60.75|22
1697193900000|2023-10-13 10:45:00|61.96|60.76|61.99|60.79|61.99|60.79|61.96|60.76|12
1697194200000|2023-10-13 10:50:00|62|60.8|62|60.8|62|60.8|61.99|60.79|3
1697194500000|2023-10-13 10:55:00|61.99|60.79|62.01|60.81|62.01|60.81|61.99|60.79|17
1697194800000|2023-10-13 11:00:00|62.02|60.82|62|60.8|62.02|60.82|62|60.8|15
1697195100000|2023-10-13 11:05:00|62.01|60.81|62.04|60.84|62.04|60.84|62|60.8|20
1697195400000|2023-10-13 11:10:00|62.03|60.83|62.06|60.86|62.06|60.86|62.02|60.82|72
1697195700000|2023-10-13 11:15:00|62.07|60.87|62.04|60.84|62.08|60.88|62.04|60.84|20
1697196000000|2023-10-13 11:20:00|62.03|60.83|62.1|60.9|62.1|60.9|62.03|60.83|7
1697196300000|2023-10-13 11:25:00|62.09|60.89|62.08|60.88|62.09|60.89|62.08|60.88|12
1697196600000|2023-10-13 11:30:00|62.09|60.89|62.09|60.89|62.11|60.91|62.09|60.89|36
1697196900000|2023-10-13 11:35:00|62.1|60.9|62.09|60.89|62.1|60.9|62.08|60.88|8
1697197200000|2023-10-13 11:40:00|62.07|60.87|62.14|60.94|62.16|60.96|62.07|60.87|57
1697197500000|2023-10-13 11:45:00|62.13|60.93|62.09|60.89|62.13|60.93|62.07|60.87|19
1697197800000|2023-10-13 11:50:00|62.08|60.88|62.07|60.87|62.08|60.88|62.06|60.86|8
1697198100000|2023-10-13 11:55:00|62.08|60.88|62.07|60.87|62.08|60.88|62.07|60.87|14
1697198400000|2023-10-13 12:00:00|62.08|60.88|62.07|60.87|62.09|60.89|62.06|60.86|28
1697198700000|2023-10-13 12:05:00|62.06|60.86|62.08|60.88|62.08|60.88|62.02|60.82|35
1697199000000|2023-10-13 12:10:00|62.09|60.89|62.16|60.96|62.18|60.98|62.09|60.89|28
1697199300000|2023-10-13 12:15:00|62.17|60.97|62.15|60.95|62.17|60.97|62.15|60.95|7
1697199600000|2023-10-13 12:20:00|62.16|60.96|62.2|61|62.22|61.02|62.15|60.95|13
1697199900000|2023-10-13 12:25:00|62.21|61.01|62.21|61.01|62.21|61.01|62.18|60.98|9
1697200200000|2023-10-13 12:30:00|62.22|61.02|62.3|61.1|62.3|61.1|62.22|61.02|41
1697200500000|2023-10-13 12:35:00|62.29|61.09|62.25|61.05|62.37|61.17|62.25|61.05|123
1697200800000|2023-10-13 12:40:00|62.26|61.06|62.21|61.01|62.27|61.07|62.21|61.01|58
1697201100000|2023-10-13 12:45:00|62.22|61.02|62.26|61.06|62.27|61.07|62.21|61.01|61
1697201400000|2023-10-13 12:50:00|62.27|61.07|62.33|61.13|62.36|61.16|62.27|61.07|46
1697201700000|2023-10-13 12:55:00|62.34|61.14|62.37|61.17|62.37|61.17|62.3|61.1|21
1697202000000|2023-10-13 13:00:00|62.36|61.16|62.24|61.04|62.38|61.18|62.24|61.04|108
1697202300000|2023-10-13 13:05:00|62.23|61.03|62.28|61.08|62.3|61.1|62.23|61.03|52
1697202600000|2023-10-13 13:10:00|62.27|61.07|62.3|61.1|62.31|61.11|62.26|61.06|38
1697202900000|2023-10-13 13:15:00|62.29|61.09|62.28|61.08|62.3|61.1|62.21|61.01|63
1697203200000|2023-10-13 13:20:00|62.27|61.07|62.29|61.09|62.29|61.09|62.26|61.06|29
1697203500000|2023-10-13 13:25:00|62.31|61.11|62.31|61.11|62.33|61.13|62.3|61.1|21
1697203800000|2023-10-13 13:30:00|62.32|61.12|62.27|61.07|62.37|61.17|62.27|61.07|47
1697204100000|2023-10-13 13:35:00|62.25|61.05|62.25|61.05|62.25|61.05|62.22|61.02|23
1697204400000|2023-10-13 13:40:00|62.24|61.04|62.24|61.04|62.3|61.1|62.23|61.03|45
1697204700000|2023-10-13 13:45:00|62.23|61.03|62.27|61.07|62.27|61.07|62.21|61.01|67
1697205000000|2023-10-13 13:50:00|62.26|61.06|62.24|61.04|62.27|61.07|62.23|61.03|51
1697205300000|2023-10-13 13:55:00|62.25|61.05|62.26|61.06|62.28|61.08|62.24|61.04|42
1697205600000|2023-10-13 14:00:00|62.25|61.05|62.27|61.07|62.27|61.07|62.23|61.03|37
1697205900000|2023-10-13 14:05:00|62.28|61.08|62.25|61.05|62.31|61.11|62.2|61|51
1697206200000|2023-10-13 14:10:00|62.24|61.04|62.2|61|62.25|61.05|62.2|61|25
1697206500000|2023-10-13 14:15:00|62.21|61.01|62.17|60.97|62.21|61.01|62.17|60.97|28
1697206800000|2023-10-13 14:20:00|62.16|60.96|62.15|60.95|62.19|60.99|62.15|60.95|74
1697207100000|2023-10-13 14:25:00|62.14|60.94|62.14|60.94|62.16|60.96|62.13|60.93|29
1697207400000|2023-10-13 14:30:00|62.15|60.95|62.12|60.92|62.16|60.96|62.12|60.92|34
1697207700000|2023-10-13 14:35:00|62.11|60.91|62.12|60.92|62.12|60.92|62.1|60.9|24
1697208000000|2023-10-13 14:40:00|62.11|60.91|62.17|60.97|62.17|60.97|62.11|60.91|31
1697208300000|2023-10-13 14:45:00|62.16|60.96|62.15|60.95|62.2|61|62.14|60.94|34
1697208600000|2023-10-13 14:50:00|62.14|60.94|62.08|60.88|62.15|60.95|62.05|60.85|43
1697208900000|2023-10-13 14:55:00|62.07|60.87|62.02|60.82|62.08|60.88|62|60.8|50
1697209200000|2023-10-13 15:00:00|62.01|60.81|62.03|60.83|62.06|60.86|61.99|60.79|83
1697209500000|2023-10-13 15:05:00|62.02|60.82|62.05|60.85|62.05|60.85|61.99|60.79|58
1697209800000|2023-10-13 15:10:00|62.04|60.84|61.99|60.79|62.04|60.84|61.99|60.79|18
1697210100000|2023-10-13 15:15:00|62|60.8|62.02|60.82|62.04|60.84|61.99|60.79|49
1697210400000|2023-10-13 15:20:00|62.01|60.81|61.89|60.69|62.05|60.85|61.89|60.69|74
1697210700000|2023-10-13 15:25:00|61.9|60.7|61.97|60.77|61.98|60.78|61.89|60.69|82
1697211000000|2023-10-13 15:30:00|61.98|60.78|61.93|60.73|61.99|60.79|61.92|60.72|73
1697211300000|2023-10-13 15:35:00|61.94|60.74|61.94|60.74|61.98|60.78|61.93|60.73|41
1697211600000|2023-10-13 15:40:00|61.93|60.73|61.96|60.76|61.97|60.77|61.93|60.73|30
1697211900000|2023-10-13 15:45:00|61.97|60.77|61.95|60.75|61.98|60.78|61.95|60.75|24
1697212200000|2023-10-13 15:50:00|61.94|60.74|61.94|60.74|61.96|60.76|61.9|60.7|91
1697212500000|2023-10-13 15:55:00|61.93|60.73|61.93|60.73|61.98|60.78|61.93|60.73|83
1697212800000|2023-10-13 16:00:00|61.91|60.71|61.94|60.74|61.94|60.74|61.9|60.7|44
1697213100000|2023-10-13 16:05:00|61.93|60.73|61.96|60.76|61.99|60.79|61.92|60.72|40
1697213400000|2023-10-13 16:10:00|61.99|60.79|62.01|60.81|62.01|60.81|61.95|60.75|73
1697213700000|2023-10-13 16:15:00|62|60.8|62.01|60.81|62.02|60.82|61.99|60.79|62
1697214000000|2023-10-13 16:20:00|62.02|60.82|62.04|60.84|62.04|60.84|62.01|60.81|45
1697214300000|2023-10-13 16:25:00|62.03|60.83|62.04|60.84|62.05|60.85|62|60.8|45
1697214600000|2023-10-13 16:30:00|62.05|60.85|62.16|60.96|62.18|60.98|62.01|60.81|98
1697214900000|2023-10-13 16:35:00|62.15|60.95|62.19|60.99|62.19|60.99|62.13|60.93|54
1697215200000|2023-10-13 16:40:00|62.18|60.98|62.21|61.01|62.22|61.02|62.17|60.97|26
1697215500000|2023-10-13 16:45:00|62.23|61.03|62.11|60.91|62.24|61.04|62.1|60.9|101
1697215800000|2023-10-13 16:50:00|62.1|60.9|62.1|60.9|62.16|60.96|62.08|60.88|82
1697216100000|2023-10-13 16:55:00|62.11|60.91|62.09|60.89|62.15|60.95|62.08|60.88|63
1697216400000|2023-10-13 17:00:00|62.1|60.9|62.09|60.89|62.12|60.92|62.09|60.89|62
1697216700000|2023-10-13 17:05:00|62.1|60.9|62|60.8|62.1|60.9|61.99|60.79|52
1697217000000|2023-10-13 17:10:00|62.01|60.81|61.97|60.77|62.01|60.81|61.95|60.75|67
1697217300000|2023-10-13 17:15:00|61.98|60.78|62.01|60.81|62.01|60.81|61.96|60.76|46
1697217600000|2023-10-13 17:20:00|62.02|60.82|62|60.8|62.09|60.89|62|60.8|58
1697217900000|2023-10-13 17:25:00|61.99|60.79|61.95|60.75|62.01|60.81|61.94|60.74|34
1697218200000|2023-10-13 17:30:00|61.94|60.74|61.86|60.66|61.94|60.74|61.86|60.66|39
1697218500000|2023-10-13 17:35:00|61.87|60.67|61.92|60.72|61.92|60.72|61.86|60.66|36
1697218800000|2023-10-13 17:40:00|61.91|60.71|61.96|60.76|61.99|60.79|61.91|60.71|63
1697219100000|2023-10-13 17:45:00|61.95|60.75|61.88|60.68|61.97|60.77|61.88|60.68|44
1697219400000|2023-10-13 17:50:00|61.89|60.69|61.94|60.74|61.95|60.75|61.88|60.68|36
1697219700000|2023-10-13 17:55:00|61.93|60.73|61.93|60.73|61.95|60.75|61.92|60.72|42
1697220000000|2023-10-13 18:00:00|61.92|60.72|61.93|60.73|61.97|60.77|61.92|60.72|39
1697220300000|2023-10-13 18:05:00|61.95|60.75|61.93|60.73|61.97|60.77|61.92|60.72|50
1697220600000|2023-10-13 18:10:00|61.92|60.72|61.94|60.74|61.94|60.74|61.92|60.72|35
1697220900000|2023-10-13 18:15:00|61.93|60.73|61.95|60.75|61.95|60.75|61.89|60.69|53
1697221200000|2023-10-13 18:20:00|61.94|60.74|61.92|60.72|61.95|60.75|61.91|60.71|42
1697221500000|2023-10-13 18:25:00|61.91|60.71|61.92|60.72|61.94|60.74|61.91|60.71|30
1697221800000|2023-10-13 18:30:00|61.91|60.71|61.96|60.76|61.96|60.76|61.91|60.71|49
1697222100000|2023-10-13 18:35:00|61.95|60.75|61.86|60.66|61.96|60.76|61.84|60.64|64
1697222400000|2023-10-13 18:40:00|61.87|60.67|61.86|60.66|61.88|60.68|61.85|60.65|36
1697222700000|2023-10-13 18:45:00|61.85|60.65|61.87|60.67|61.9|60.7|61.85|60.65|27
1697223000000|2023-10-13 18:50:00|61.86|60.66|61.92|60.72|61.93|60.73|61.86|60.66|54
1697223300000|2023-10-13 18:55:00|61.91|60.71|61.91|60.71|61.92|60.72|61.9|60.7|27
1697223600000|2023-10-13 19:00:00|61.9|60.7|61.97|60.77|61.97|60.77|61.89|60.69|31
1697223900000|2023-10-13 19:05:00|61.98|60.78|61.92|60.72|61.98|60.78|61.87|60.67|44
1697224200000|2023-10-13 19:10:00|61.91|60.71|61.97|60.77|61.99|60.79|61.91|60.71|43
1697224500000|2023-10-13 19:15:00|61.96|60.76|61.91|60.71|61.98|60.78|61.9|60.7|41
1697224800000|2023-10-13 19:20:00|61.9|60.7|61.93|60.73|61.93|60.73|61.88|60.68|71
1697225100000|2023-10-13 19:25:00|61.94|60.74|61.9|60.7|61.94|60.74|61.9|60.7|64
1697225400000|2023-10-13 19:30:00|61.89|60.69|61.88|60.68|61.93|60.73|61.88|60.68|55
1697225700000|2023-10-13 19:35:00|61.89|60.69|61.92|60.72|61.93|60.73|61.88|60.68|26
1697226000000|2023-10-13 19:40:00|61.91|60.71|61.85|60.65|61.92|60.72|61.85|60.65|65
1697226300000|2023-10-13 19:45:00|61.86|60.66|61.9|60.7|61.9|60.7|61.85|60.65|38
1697226600000|2023-10-13 19:50:00|61.91|60.71|61.87|60.67|61.92|60.72|61.87|60.67|44
1697226900000|2023-10-13 19:55:00|61.88|60.68|61.92|60.72|61.92|60.72|61.88|60.68|14
1697227200000|2023-10-13 20:00:00|61.91|60.71|61.94|60.74|61.95|60.75|61.91|60.71|12
1697227500000|2023-10-13 20:05:00|61.93|60.73|61.93|60.73|61.93|60.73|61.92|60.72|3
1697227800000|2023-10-13 20:10:00|61.94|60.74|61.93|60.73|61.94|60.74|61.93|60.73|2
1697228100000|2023-10-13 20:15:00|61.92|60.72|61.9|60.7|61.93|60.73|61.89|60.69|21
1697228400000|2023-10-13 20:20:00|61.91|60.71|61.91|60.71|61.91|60.71|61.9|60.7|25
1697228700000|2023-10-13 20:25:00|61.9|60.7|61.89|60.69|61.91|60.71|61.89|60.69|6
1697229000000|2023-10-13 20:30:00|61.88|60.68|61.87|60.67|61.89|60.69|61.87|60.67|8
1697229300000|2023-10-13 20:35:00|61.89|60.69|61.92|60.72|61.92|60.72|61.87|60.67|15
1697229600000|2023-10-13 20:40:00|61.91|60.71|61.9|60.7|61.91|60.71|61.9|60.7|12
1697229900000|2023-10-13 20:45:00|61.91|60.71|61.86|60.66|61.92|60.72|61.86|60.66|12
1697230200000|2023-10-13 20:50:00|61.85|60.65|62.2|61|62.38|61.18|61.85|60.65|240
1697230500000|2023-10-13 20:55:00|62.21|61.01|62.28|61.08|62.34|61.14|62.15|60.95|181
1697266800000|2023-10-14 07:00:00|62.07|60.87|62.08|60.88|62.08|60.88|62.05|60.85|22
1697267100000|2023-10-14 07:05:00|62.09|60.89|62.08|60.88|62.1|60.9|62.08|60.88|4
1697267400000|2023-10-14 07:10:00|62.09|60.89|62.11|60.91|62.11|60.91|62.09|60.89|11
1697267700000|2023-10-14 07:15:00|62.12|60.92|62.17|60.97|62.17|60.97|62.12|60.92|12
1697268000000|2023-10-14 07:20:00|62.16|60.96|62.15|60.95|62.16|60.96|62.14|60.94|4
1697268300000|2023-10-14 07:25:00|62.16|60.96|62.12|60.92|62.16|60.96|62.12|60.92|5
1697268600000|2023-10-14 07:30:00|62.13|60.93|62.13|60.93|62.13|60.93|62.12|60.92|13
1697268900000|2023-10-14 07:35:00|62.12|60.92|62.12|60.92|62.12|60.92|62.12|60.92|1
1697269200000|2023-10-14 07:40:00|62.11|60.91|62.13|60.93|62.13|60.93|62.11|60.91|15
1697269500000|2023-10-14 07:45:00|62.14|60.94|62.16|60.96|62.16|60.96|62.13|60.93|37
1697269800000|2023-10-14 07:50:00|62.15|60.95|62.18|60.98|62.19|60.99|62.15|60.95|14
1697270100000|2023-10-14 07:55:00|62.19|60.99|62.19|60.99|62.19|60.99|62.18|60.98|17
1697270400000|2023-10-14 08:00:00|62.2|61|62.23|61.03|62.23|61.03|62.19|60.99|8
1697270700000|2023-10-14 08:05:00|62.22|61.02|62.22|61.02|62.23|61.03|62.21|61.01|13
1697271000000|2023-10-14 08:10:00|62.21|61.01|62.18|60.98|62.21|61.01|62.18|60.98|15
1697271300000|2023-10-14 08:15:00|62.19|60.99|62.18|60.98|62.19|60.99|62.18|60.98|6
1697271600000|2023-10-14 08:20:00|62.19|60.99|62.2|61|62.2|61|62.19|60.99|2
1697271900000|2023-10-14 08:25:00|62.21|61.01|62.25|61.05|62.25|61.05|62.21|61.01|5
1697272200000|2023-10-14 08:30:00|62.24|61.04|62.15|60.95|62.24|61.04|62.11|60.91|21
1697272500000|2023-10-14 08:35:00|62.16|60.96|62.08|60.88|62.16|60.96|62.08|60.88|9
1697272800000|2023-10-14 08:40:00|62.09|60.89|62.1|60.9|62.1|60.9|62.08|60.88|8
1697273100000|2023-10-14 08:45:00|62.06|60.86|62.02|60.82|62.06|60.86|61.99|60.79|23
1697273400000|2023-10-14 08:50:00|62.03|60.83|62.03|60.83|62.03|60.83|62.02|60.82|3
1697273700000|2023-10-14 08:55:00|62.02|60.82|62.04|60.84|62.04|60.84|62.02|60.82|11
1697274000000|2023-10-14 09:00:00|62.03|60.83|62.07|60.87|62.08|60.88|62.03|60.83|33
1697274300000|2023-10-14 09:05:00|62.08|60.88|62.1|60.9|62.1|60.9|62.08|60.88|3
1697274600000|2023-10-14 09:10:00|62.09|60.89|62.11|60.91|62.11|60.91|62.09|60.89|4
1697274900000|2023-10-14 09:15:00|62.12|60.92|62.15|60.95|62.15|60.95|62.11|60.91|8
1697275200000|2023-10-14 09:20:00|62.14|60.94|62.12|60.92|62.14|60.94|62.11|60.91|13
1697275500000|2023-10-14 09:25:00|62.13|60.93|62.12|60.92|62.14|60.94|62.12|60.92|8
1697275800000|2023-10-14 09:30:00|62.13|60.93|62.11|60.91|62.13|60.93|62.11|60.91|11
1697276100000|2023-10-14 09:35:00|62.1|60.9|62.11|60.91|62.11|60.91|62.1|60.9|6
1697276400000|2023-10-14 09:40:00|62.1|60.9|62.13|60.93|62.14|60.94|62.1|60.9|14
1697277000000|2023-10-14 09:50:00|62.14|60.94|62.14|60.94|62.14|60.94|62.14|60.94|1
1697277300000|2023-10-14 09:55:00|62.15|60.95|62.16|60.96|62.16|60.96|62.15|60.95|2
1697277900000|2023-10-14 10:05:00|62.17|60.97|62.17|60.97|62.17|60.97|62.16|60.96|5
1697278200000|2023-10-14 10:10:00|62.18|60.98|62.2|61|62.21|61.01|62.18|60.98|11
1697278500000|2023-10-14 10:15:00|62.19|60.99|62.2|61|62.2|61|62.18|60.98|6
1697278800000|2023-10-14 10:20:00|62.21|61.01|62.19|60.99|62.21|61.01|62.19|60.99|9
1697279400000|2023-10-14 10:30:00|62.2|61|62.21|61.01|62.22|61.02|62.2|61|8
1697279700000|2023-10-14 10:35:00|62.22|61.02|62.22|61.02|62.22|61.02|62.21|61.01|3
1697280000000|2023-10-14 10:40:00|62.23|61.03|62.22|61.02|62.23|61.03|62.22|61.02|6
1697280300000|2023-10-14 10:45:00|62.23|61.03|62.19|60.99|62.23|61.03|62.19|60.99|13
1697280600000|2023-10-14 10:50:00|62.2|61|62.2|61|62.21|61.01|62.19|60.99|7
1697280900000|2023-10-14 10:55:00|62.18|60.98|62.22|61.02|62.22|61.02|62.17|60.97|17
1697281200000|2023-10-14 11:00:00|62.21|61.01|62.22|61.02|62.22|61.02|62.21|61.01|10
1697281500000|2023-10-14 11:05:00|62.21|61.01|62.2|61|62.21|61.01|62.2|61|8
1697281800000|2023-10-14 11:10:00|62.19|60.99|62.19|60.99|62.19|60.99|62.19|60.99|1
1697282100000|2023-10-14 11:15:00|62.18|60.98|62.18|60.98|62.18|60.98|62.18|60.98|1
1697282400000|2023-10-14 11:20:00|62.17|60.97|62.16|60.96|62.18|60.98|62.16|60.96|14
1697282700000|2023-10-14 11:25:00|62.15|60.95|62.15|60.95|62.15|60.95|62.14|60.94|3
1697283000000|2023-10-14 11:30:00|62.16|60.96|62.15|60.95|62.16|60.96|62.15|60.95|2
1697283600000|2023-10-14 11:40:00|62.14|60.94|62.13|60.93|62.14|60.94|62.13|60.93|2
1697283900000|2023-10-14 11:45:00|62.12|60.92|62.12|60.92|62.12|60.92|62.1|60.9|5
1697284200000|2023-10-14 11:50:00|62.11|60.91|62.13|60.93|62.14|60.94|62.11|60.91|21
1697284500000|2023-10-14 11:55:00|62.14|60.94|62.14|60.94|62.14|60.94|62.14|60.94|1
1697284800000|2023-10-14 12:00:00|62.15|60.95|62.14|60.94|62.15|60.95|62.14|60.94|4
1697285100000|2023-10-14 12:05:00|62.13|60.93|62.12|60.92|62.13|60.93|62.12|60.92|2
1697285400000|2023-10-14 12:10:00|62.11|60.91|62.08|60.88|62.12|60.92|62.08|60.88|6
1697285700000|2023-10-14 12:15:00|62.09|60.89|62.09|60.89|62.1|60.9|62.09|60.89|7
1697286000000|2023-10-14 12:20:00|62.1|60.9|62.08|60.88|62.1|60.9|62.08|60.88|5
1697286300000|2023-10-14 12:25:00|62.09|60.89|62.11|60.91|62.11|60.91|62.09|60.89|9
1697286600000|2023-10-14 12:30:00|62.12|60.92|62.08|60.88|62.12|60.92|62.08|60.88|7
1697286900000|2023-10-14 12:35:00|62.09|60.89|62.08|60.88|62.09|60.89|62.08|60.88|4
1697287200000|2023-10-14 12:40:00|62.09|60.89|62.09|60.89|62.1|60.9|62.09|60.89|3
1697287500000|2023-10-14 12:45:00|62.1|60.9|62.1|60.9|62.1|60.9|62.1|60.9|1
1697287800000|2023-10-14 12:50:00|62.11|60.91|62.1|60.9|62.11|60.91|62.08|60.88|8
1697288100000|2023-10-14 12:55:00|62.11|60.91|62.11|60.91|62.12|60.92|62.1|60.9|11
1697288400000|2023-10-14 13:00:00|62.12|60.92|62.12|60.92|62.12|60.92|62.11|60.91|25
1697288700000|2023-10-14 13:05:00|62.13|60.93|62.11|60.91|62.13|60.93|62.11|60.91|3
1697289000000|2023-10-14 13:10:00|62.1|60.9|62.11|60.91|62.11|60.91|62.1|60.9|2
1697289300000|2023-10-14 13:15:00|62.12|60.92|62.13|60.93|62.13|60.93|62.12|60.92|2
1697289600000|2023-10-14 13:20:00|62.14|60.94|62.15|60.95|62.16|60.96|62.14|60.94|4
1697289900000|2023-10-14 13:25:00|62.16|60.96|62.14|60.94|62.17|60.97|62.14|60.94|5
1697290200000|2023-10-14 13:30:00|62.15|60.95|62.17|60.97|62.17|60.97|62.15|60.95|3
1697290500000|2023-10-14 13:35:00|62.18|60.98|62.18|60.98|62.18|60.98|62.18|60.98|1
1697290800000|2023-10-14 13:40:00|62.17|60.97|62.18|60.98|62.19|60.99|62.17|60.97|12
1697291100000|2023-10-14 13:45:00|62.19|60.99|62.18|60.98|62.2|61|62.18|60.98|4
1697291400000|2023-10-14 13:50:00|62.17|60.97|62.17|60.97|62.18|60.98|62.16|60.96|9
1697291700000|2023-10-14 13:55:00|62.18|60.98|62.2|61|62.2|61|62.18|60.98|3
1697292000000|2023-10-14 14:00:00|62.21|61.01|62.23|61.03|62.23|61.03|62.2|61|7
1697292300000|2023-10-14 14:05:00|62.22|61.02|62.23|61.03|62.23|61.03|62.22|61.02|12
1697292600000|2023-10-14 14:10:00|62.22|61.02|62.19|60.99|62.23|61.03|62.18|60.98|9
1697292900000|2023-10-14 14:15:00|62.2|61|62.19|60.99|62.21|61.01|62.18|60.98|14
1697293200000|2023-10-14 14:20:00|62.18|60.98|62.15|60.95|62.18|60.98|62.15|60.95|8
1697293500000|2023-10-14 14:25:00|62.14|60.94|62.13|60.93|62.14|60.94|62.11|60.91|10
1697293800000|2023-10-14 14:30:00|62.12|60.92|62.13|60.93|62.13|60.93|62.12|60.92|2
1697294100000|2023-10-14 14:35:00|62.12|60.92|62.09|60.89|62.13|60.93|62.09|60.89|11
1697294400000|2023-10-14 14:40:00|62.1|60.9|62.1|60.9|62.1|60.9|62.08|60.88|13
1697294700000|2023-10-14 14:45:00|62.11|60.91|62.13|60.93|62.13|60.93|62.11|60.91|19
1697295000000|2023-10-14 14:50:00|62.12|60.92|62.1|60.9|62.12|60.92|62.1|60.9|5
1697295300000|2023-10-14 14:55:00|62.11|60.91|62.11|60.91|62.11|60.91|62.1|60.9|3
1697295600000|2023-10-14 15:00:00|62.12|60.92|62.13|60.93|62.13|60.93|62.11|60.91|6
1697295900000|2023-10-14 15:05:00|62.12|60.92|62.12|60.92|62.13|60.93|62.11|60.91|19
1697296200000|2023-10-14 15:10:00|62.13|60.93|62.14|60.94|62.14|60.94|62.12|60.92|8
1697296500000|2023-10-14 15:15:00|62.15|60.95|62.17|60.97|62.17|60.97|62.14|60.94|5
1697296800000|2023-10-14 15:20:00|62.18|60.98|62.19|60.99|62.19|60.99|62.16|60.96|10
1697297100000|2023-10-14 15:25:00|62.2|61|62.21|61.01|62.21|61.01|62.19|60.99|10
1697297400000|2023-10-14 15:30:00|62.2|61|62.22|61.02|62.22|61.02|62.2|61|19
1697297700000|2023-10-14 15:35:00|62.23|61.03|62.25|61.05|62.25|61.05|62.23|61.03|5
1697298000000|2023-10-14 15:40:00|62.26|61.06|62.31|61.11|62.31|61.11|62.25|61.05|20
1697298300000|2023-10-14 15:45:00|62.3|61.1|62.41|61.21|62.41|61.21|62.27|61.07|38
1697298600000|2023-10-14 15:50:00|62.4|61.2|62.43|61.23|62.43|61.23|62.38|61.18|17
1697298900000|2023-10-14 15:55:00|62.46|61.26|62.48|61.28|62.48|61.28|62.42|61.22|37
1697299200000|2023-10-14 16:00:00|62.47|61.27|62.52|61.32|62.52|61.32|62.47|61.27|32
1697299500000|2023-10-14 16:05:00|62.53|61.33|62.49|61.29|62.54|61.34|62.48|61.28|17
1697299800000|2023-10-14 16:10:00|62.48|61.28|62.46|61.26|62.49|61.29|62.44|61.24|17
1697300100000|2023-10-14 16:15:00|62.47|61.27|62.46|61.26|62.54|61.34|62.46|61.26|18
1697300400000|2023-10-14 16:20:00|62.47|61.27|62.41|61.21|62.47|61.27|62.41|61.21|17
1697300700000|2023-10-14 16:25:00|62.42|61.22|62.42|61.22|62.44|61.24|62.41|61.21|21
1697301000000|2023-10-14 16:30:00|62.41|61.21|62.42|61.22|62.43|61.23|62.41|61.21|8
1697301300000|2023-10-14 16:35:00|62.41|61.21|62.43|61.23|62.43|61.23|62.37|61.17|12
1697301600000|2023-10-14 16:40:00|62.44|61.24|62.44|61.24|62.47|61.27|62.43|61.23|15
1697301900000|2023-10-14 16:45:00|62.43|61.23|62.45|61.25|62.45|61.25|62.43|61.23|3
1697302200000|2023-10-14 16:50:00|62.46|61.26|62.48|61.28|62.49|61.29|62.46|61.26|9
1697302500000|2023-10-14 16:55:00|62.49|61.29|62.46|61.26|62.49|61.29|62.46|61.26|7
1697302800000|2023-10-14 17:00:00|62.44|61.24|62.47|61.27|62.47|61.27|62.42|61.22|12
1697303100000|2023-10-14 17:05:00|62.48|61.28|62.48|61.28|62.48|61.28|62.47|61.27|7
1697303400000|2023-10-14 17:10:00|62.47|61.27|62.42|61.22|62.48|61.28|62.42|61.22|12
1697303700000|2023-10-14 17:15:00|62.41|61.21|62.46|61.26|62.46|61.26|62.41|61.21|10
1697304000000|2023-10-14 17:20:00|62.47|61.27|62.46|61.26|62.47|61.27|62.45|61.25|36
1697304300000|2023-10-14 17:25:00|62.45|61.25|62.43|61.23|62.45|61.25|62.42|61.22|5
1697304600000|2023-10-14 17:30:00|62.42|61.22|62.41|61.21|62.42|61.22|62.4|61.2|14
1697304900000|2023-10-14 17:35:00|62.42|61.22|62.43|61.23|62.43|61.23|62.41|61.21|6
1697305200000|2023-10-14 17:40:00|62.44|61.24|62.46|61.26|62.47|61.27|62.44|61.24|5
1697305500000|2023-10-14 17:45:00|62.45|61.25|62.47|61.27|62.47|61.27|62.45|61.25|5
1697306100000|2023-10-14 17:55:00|62.48|61.28|62.47|61.27|62.48|61.28|62.47|61.27|2
1697306400000|2023-10-14 18:00:00|62.46|61.26|62.48|61.28|62.48|61.28|62.46|61.26|5
1697306700000|2023-10-14 18:05:00|62.47|61.27|62.49|61.29|62.49|61.29|62.47|61.27|3
1697307000000|2023-10-14 18:10:00|62.48|61.28|62.44|61.24|62.48|61.28|62.43|61.23|9
1697307300000|2023-10-14 18:15:00|62.43|61.23|62.44|61.24|62.45|61.25|62.43|61.23|4
1697307600000|2023-10-14 18:20:00|62.45|61.25|62.44|61.24|62.45|61.25|62.44|61.24|4
1697307900000|2023-10-14 18:25:00|62.45|61.25|62.44|61.24|62.45|61.25|62.43|61.23|6
1697308200000|2023-10-14 18:30:00|62.45|61.25|62.45|61.25|62.45|61.25|62.45|61.25|1
1697308500000|2023-10-14 18:35:00|62.46|61.26|62.45|61.25|62.47|61.27|62.44|61.24|12
1697308800000|2023-10-14 18:40:00|62.44|61.24|62.4|61.2|62.45|61.25|62.39|61.19|16
1697309100000|2023-10-14 18:45:00|62.39|61.19|62.38|61.18|62.39|61.19|62.38|61.18|4
1697309400000|2023-10-14 18:50:00|62.39|61.19|62.38|61.18|62.39|61.19|62.38|61.18|2
1697309700000|2023-10-14 18:55:00|62.39|61.19|62.39|61.19|62.42|61.22|62.39|61.19|11
1697310000000|2023-10-14 19:00:00|62.38|61.18|62.37|61.17|62.38|61.18|62.35|61.15|10
1697310300000|2023-10-14 19:05:00|62.38|61.18|62.4|61.2|62.41|61.21|62.38|61.18|7
1697310900000|2023-10-14 19:15:00|62.41|61.21|62.46|61.26|62.46|61.26|62.41|61.21|6
1697311200000|2023-10-14 19:20:00|62.47|61.27|62.46|61.26|62.48|61.28|62.46|61.26|10
1697311500000|2023-10-14 19:25:00|62.45|61.25|62.47|61.27|62.48|61.28|62.45|61.25|33
1697311800000|2023-10-14 19:30:00|62.48|61.28|62.48|61.28|62.49|61.29|62.48|61.28|3
1697312100000|2023-10-14 19:35:00|62.49|61.29|62.5|61.3|62.5|61.3|62.49|61.29|2
1697312400000|2023-10-14 19:40:00|62.51|61.31|62.53|61.33|62.53|61.33|62.51|61.31|7
1697312700000|2023-10-14 19:45:00|62.52|61.32|62.52|61.32|62.53|61.33|62.52|61.32|13
1697313000000|2023-10-14 19:50:00|62.53|61.33|62.53|61.33|62.53|61.33|62.52|61.32|3
1697313300000|2023-10-14 19:55:00|62.54|61.34|62.54|61.34|62.54|61.34|62.53|61.33|9
1697313600000|2023-10-14 20:00:00|62.53|61.33|62.54|61.34|62.54|61.34|62.53|61.33|10
1697313900000|2023-10-14 20:05:00|62.55|61.35|62.55|61.35|62.57|61.37|62.55|61.35|5
1697314200000|2023-10-14 20:10:00|62.54|61.34|62.5|61.3|62.54|61.34|62.5|61.3|9
1697314500000|2023-10-14 20:15:00|62.51|61.31|62.49|61.29|62.51|61.31|62.49|61.29|77
1697314800000|2023-10-14 20:20:00|62.5|61.3|62.49|61.29|62.5|61.3|62.48|61.28|14
1697315100000|2023-10-14 20:25:00|62.48|61.28|62.44|61.24|62.48|61.28|62.43|61.23|19
1697315400000|2023-10-14 20:30:00|62.43|61.23|62.44|61.24|62.44|61.24|62.42|61.22|14
1697315700000|2023-10-14 20:35:00|62.43|61.23|62.44|61.24|62.44|61.24|62.43|61.23|10
1697316300000|2023-10-14 20:45:00|62.43|61.23|62.44|61.24|62.44|61.24|62.43|61.23|6
1697316600000|2023-10-14 20:50:00|62.43|61.23|62.43|61.23|62.44|61.24|62.43|61.23|9
1697316900000|2023-10-14 20:55:00|62.42|61.22|62.43|61.23|62.43|61.23|62.42|61.22|4
1697317200000|2023-10-14 21:00:00|62.44|61.24|62.51|61.31|62.52|61.32|62.44|61.24|24
1697317500000|2023-10-14 21:05:00|62.5|61.3|62.56|61.36|62.57|61.37|62.5|61.3|9
1697317800000|2023-10-14 21:10:00|62.55|61.35|62.53|61.33|62.55|61.35|62.53|61.33|5
1697318100000|2023-10-14 21:15:00|62.54|61.34|62.53|61.33|62.54|61.34|62.53|61.33|2
1697318400000|2023-10-14 21:20:00|62.52|61.32|62.44|61.24|62.52|61.32|62.44|61.24|11
1697318700000|2023-10-14 21:25:00|62.43|61.23|62.39|61.19|62.43|61.23|62.39|61.19|11
1697319000000|2023-10-14 21:30:00|62.38|61.18|62.39|61.19|62.39|61.19|62.38|61.18|10
1697319600000|2023-10-14 21:40:00|62.38|61.18|62.35|61.15|62.39|61.19|62.35|61.15|9
1697319900000|2023-10-14 21:45:00|62.36|61.16|62.35|61.15|62.36|61.16|62.35|61.15|2
1697320200000|2023-10-14 21:50:00|62.34|61.14|62.35|61.15|62.35|61.15|62.34|61.14|4
1697320500000|2023-10-14 21:55:00|62.34|61.14|62.33|61.13|62.34|61.14|62.32|61.12|20
1697320800000|2023-10-14 22:00:00|62.34|61.14|62.3|61.1|62.36|61.16|62.3|61.1|13
1697321100000|2023-10-14 22:05:00|62.31|61.11|62.3|61.1|62.31|61.11|62.3|61.1|6
1697321400000|2023-10-14 22:10:00|62.29|61.09|62.31|61.11|62.33|61.13|62.29|61.09|13
1697322000000|2023-10-14 22:20:00|62.32|61.12|62.29|61.09|62.32|61.12|62.29|61.09|4
1697322300000|2023-10-14 22:25:00|62.28|61.08|62.27|61.07|62.28|61.08|62.26|61.06|4
1697322600000|2023-10-14 22:30:00|62.28|61.08|62.28|61.08|62.28|61.08|62.28|61.08|1
1697322900000|2023-10-14 22:35:00|62.27|61.07|62.25|61.05|62.27|61.07|62.24|61.04|13
1697323200000|2023-10-14 22:40:00|62.26|61.06|62.24|61.04|62.26|61.06|62.24|61.04|3
1697323500000|2023-10-14 22:45:00|62.23|61.03|62.25|61.05|62.25|61.05|62.23|61.03|5
1697323800000|2023-10-14 22:50:00|62.26|61.06|62.27|61.07|62.28|61.08|62.26|61.06|4
1697324100000|2023-10-14 22:55:00|62.26|61.06|62.25|61.05|62.27|61.07|62.25|61.05|4
1697324400000|2023-10-14 23:00:00|62.26|61.06|62.29|61.09|62.29|61.09|62.26|61.06|6
1697324700000|2023-10-14 23:05:00|62.28|61.08|62.31|61.11|62.32|61.12|62.28|61.08|8
1697325000000|2023-10-14 23:10:00|62.3|61.1|62.3|61.1|62.31|61.11|62.3|61.1|3
1697325300000|2023-10-14 23:15:00|62.29|61.09|62.31|61.11|62.31|61.11|62.28|61.08|5
1697325600000|2023-10-14 23:20:00|62.32|61.12|62.33|61.13|62.35|61.15|62.31|61.11|8
1697325900000|2023-10-14 23:25:00|62.32|61.12|62.31|61.11|62.32|61.12|62.31|61.11|2
1697326200000|2023-10-14 23:30:00|62.3|61.1|62.25|61.05|62.31|61.11|62.25|61.05|12
1697326500000|2023-10-14 23:35:00|62.24|61.04|62.24|61.04|62.25|61.05|62.24|61.04|7
1697326800000|2023-10-14 23:40:00|62.23|61.03|62.22|61.02|62.24|61.04|62.22|61.02|10
1697327100000|2023-10-14 23:45:00|62.21|61.01|62.21|61.01|62.21|61.01|62.21|61.01|1
1697327400000|2023-10-14 23:50:00|62.22|61.02|62.22|61.02|62.22|61.02|62.22|61.02|1
1697328000000|2023-10-15 00:00:00|62.23|61.03|62.22|61.02|62.24|61.04|62.21|61.01|6
1697328300000|2023-10-15 00:05:00|62.23|61.03|62.25|61.05|62.26|61.06|62.23|61.03|5
1697328600000|2023-10-15 00:10:00|62.23|61.03|62.22|61.02|62.23|61.03|62.22|61.02|8
1697328900000|2023-10-15 00:15:00|62.23|61.03|62.21|61.01|62.24|61.04|62.21|61.01|12
1697329200000|2023-10-15 00:20:00|62.2|61|62.16|60.96|62.2|61|62.15|60.95|9
1697329500000|2023-10-15 00:25:00|62.15|60.95|62.13|60.93|62.16|60.96|62.13|60.93|15
1697329800000|2023-10-15 00:30:00|62.12|60.92|62.06|60.86|62.12|60.92|62.06|60.86|9
1697330100000|2023-10-15 00:35:00|62.05|60.85|62.02|60.82|62.05|60.85|62.01|60.81|16
1697330400000|2023-10-15 00:40:00|62.03|60.83|62.03|60.83|62.05|60.85|62.02|60.82|19
1697330700000|2023-10-15 00:45:00|62.02|60.82|62.02|60.82|62.03|60.83|62.01|60.81|7
1697331000000|2023-10-15 00:50:00|62.01|60.81|62|60.8|62.02|60.82|62|60.8|14
1697331300000|2023-10-15 00:55:00|62.01|60.81|62.04|60.84|62.04|60.84|62.01|60.81|8
1697331600000|2023-10-15 01:00:00|62.05|60.85|62.01|60.81|62.05|60.85|62.01|60.81|7
1697331900000|2023-10-15 01:05:00|62.02|60.82|62.05|60.85|62.05|60.85|62.01|60.81|12
1697332200000|2023-10-15 01:10:00|62.04|60.84|62.02|60.82|62.04|60.84|62.02|60.82|3
1697332500000|2023-10-15 01:15:00|62.03|60.83|62.08|60.88|62.08|60.88|62.03|60.83|6
1697332800000|2023-10-15 01:20:00|62.09|60.89|62.11|60.91|62.11|60.91|62.09|60.89|3
1697333100000|2023-10-15 01:25:00|62.12|60.92|62.14|60.94|62.14|60.94|62.12|60.92|3
1697333400000|2023-10-15 01:30:00|62.15|60.95|62.16|60.96|62.16|60.96|62.15|60.95|2
1697333700000|2023-10-15 01:35:00|62.17|60.97|62.19|60.99|62.19|60.99|62.16|60.96|5
1697334000000|2023-10-15 01:40:00|62.2|61|62.35|61.15|62.41|61.21|62.2|61|93
1697334300000|2023-10-15 01:45:00|62.37|61.17|62.41|61.21|62.42|61.22|62.35|61.15|33
1697334600000|2023-10-15 01:50:00|62.4|61.2|62.34|61.14|62.4|61.2|62.34|61.14|19
1697334900000|2023-10-15 01:55:00|62.35|61.15|62.39|61.19|62.4|61.2|62.35|61.15|13
1697335200000|2023-10-15 02:00:00|62.4|61.2|62.41|61.21|62.43|61.23|62.4|61.2|12
1697335500000|2023-10-15 02:05:00|62.4|61.2|62.35|61.15|62.42|61.22|62.35|61.15|14
1697335800000|2023-10-15 02:10:00|62.36|61.16|62.37|61.17|62.38|61.18|62.36|61.16|10
1697336100000|2023-10-15 02:15:00|62.38|61.18|62.37|61.17|62.38|61.18|62.37|61.17|2
1697336400000|2023-10-15 02:20:00|62.36|61.16|62.34|61.14|62.38|61.18|62.34|61.14|11
1697336700000|2023-10-15 02:25:00|62.33|61.13|62.33|61.13|62.34|61.14|62.31|61.11|19
1697337000000|2023-10-15 02:30:00|62.32|61.12|62.36|61.16|62.36|61.16|62.32|61.12|9
1697337300000|2023-10-15 02:35:00|62.37|61.17|62.4|61.2|62.4|61.2|62.37|61.17|4
1697337600000|2023-10-15 02:40:00|62.41|61.21|62.37|61.17|62.43|61.23|62.37|61.17|10
1697337900000|2023-10-15 02:45:00|62.36|61.16|62.35|61.15|62.36|61.16|62.33|61.13|6
1697338200000|2023-10-15 02:50:00|62.36|61.16|62.35|61.15|62.36|61.16|62.35|61.15|8
1697338500000|2023-10-15 02:55:00|62.34|61.14|62.36|61.16|62.36|61.16|62.34|61.14|7
1697338800000|2023-10-15 03:00:00|62.35|61.15|62.3|61.1|62.36|61.16|62.3|61.1|9
1697339100000|2023-10-15 03:05:00|62.31|61.11|62.3|61.1|62.31|61.11|62.29|61.09|4
1697339400000|2023-10-15 03:10:00|62.31|61.11|62.3|61.1|62.32|61.12|62.3|61.1|3
1697339700000|2023-10-15 03:15:00|62.31|61.11|62.31|61.11|62.32|61.12|62.31|61.11|3
1697340000000|2023-10-15 03:20:00|62.3|61.1|62.3|61.1|62.3|61.1|62.29|61.09|5
1697340300000|2023-10-15 03:25:00|62.31|61.11|62.3|61.1|62.32|61.12|62.3|61.1|14
1697340600000|2023-10-15 03:30:00|62.29|61.09|62.29|61.09|62.29|61.09|62.29|61.09|1
1697340900000|2023-10-15 03:35:00|62.28|61.08|62.24|61.04|62.28|61.08|62.24|61.04|11
1697341200000|2023-10-15 03:40:00|62.25|61.05|62.25|61.05|62.26|61.06|62.25|61.05|5
1697341500000|2023-10-15 03:45:00|62.26|61.06|62.23|61.03|62.26|61.06|62.23|61.03|12
1697341800000|2023-10-15 03:50:00|62.22|61.02|62.18|60.98|62.23|61.03|62.18|60.98|11
1697342100000|2023-10-15 03:55:00|62.19|60.99|62.17|60.97|62.19|60.99|62.17|60.97|3
1697342400000|2023-10-15 04:00:00|62.18|60.98|62.18|60.98|62.18|60.98|62.17|60.97|3
1697342700000|2023-10-15 04:05:00|62.19|60.99|62.18|60.98|62.19|60.99|62.18|60.98|2
1697343000000|2023-10-15 04:10:00|62.17|60.97|62.15|60.95|62.17|60.97|62.14|60.94|11
1697343300000|2023-10-15 04:15:00|62.16|60.96|62.15|60.95|62.17|60.97|62.15|60.95|22
1697343600000|2023-10-15 04:20:00|62.16|60.96|62.16|60.96|62.16|60.96|62.15|60.95|5
1697343900000|2023-10-15 04:25:00|62.17|60.97|62.18|60.98|62.2|61|62.17|60.97|8
1697344200000|2023-10-15 04:30:00|62.19|60.99|62.18|60.98|62.21|61.01|62.18|60.98|6
1697344500000|2023-10-15 04:35:00|62.17|60.97|62.16|60.96|62.18|60.98|62.16|60.96|8
1697344800000|2023-10-15 04:40:00|62.17|60.97|62.16|60.96|62.17|60.97|62.15|60.95|10
1697345100000|2023-10-15 04:45:00|62.17|60.97|62.19|60.99|62.19|60.99|62.17|60.97|3
1697345400000|2023-10-15 04:50:00|62.2|61|62.21|61.01|62.21|61.01|62.2|61|2
1697345700000|2023-10-15 04:55:00|62.22|61.02|62.22|61.02|62.22|61.02|62.22|61.02|1
1697346000000|2023-10-15 05:00:00|62.21|61.01|62.16|60.96|62.21|61.01|62.16|60.96|8
1697346300000|2023-10-15 05:05:00|62.17|60.97|62.16|60.96|62.17|60.97|62.16|60.96|6
1697346600000|2023-10-15 05:10:00|62.17|60.97|62.17|60.97|62.17|60.97|62.16|60.96|3
1697346900000|2023-10-15 05:15:00|62.16|60.96|62.17|60.97|62.17|60.97|62.16|60.96|6
1697347800000|2023-10-15 05:30:00|62.18|60.98|62.17|60.97|62.18|60.98|62.16|60.96|4
1697348100000|2023-10-15 05:35:00|62.18|60.98|62.17|60.97|62.18|60.98|62.16|60.96|4
1697348400000|2023-10-15 05:40:00|62.18|60.98|62.17|60.97|62.18|60.98|62.17|60.97|4
1697348700000|2023-10-15 05:45:00|62.18|60.98|62.17|60.97|62.18|60.98|62.17|60.97|6
1697349300000|2023-10-15 05:55:00|62.18|60.98|62.18|60.98|62.18|60.98|62.17|60.97|3
1697349600000|2023-10-15 06:00:00|62.17|60.97|62.17|60.97|62.18|60.98|62.17|60.97|3
1697349900000|2023-10-15 06:05:00|62.16|60.96|62.16|60.96|62.16|60.96|62.16|60.96|1
1697350200000|2023-10-15 06:10:00|62.15|60.95|62.15|60.95|62.15|60.95|62.15|60.95|1
1697350500000|2023-10-15 06:15:00|62.14|60.94|62.13|60.93|62.15|60.95|62.12|60.92|16
1697350800000|2023-10-15 06:20:00|62.12|60.92|62.14|60.94|62.14|60.94|62.12|60.92|4
1697351100000|2023-10-15 06:25:00|62.12|60.92|62.12|60.92|62.12|60.92|62.12|60.92|1
1697352300000|2023-10-15 06:45:00|62.11|60.91|62.12|60.92|62.12|60.92|62.11|60.91|2
1697352600000|2023-10-15 06:50:00|62.13|60.93|62.12|60.92|62.15|60.95|62.12|60.92|5
1697352900000|2023-10-15 06:55:00|62.13|60.93|62.15|60.95|62.15|60.95|62.13|60.93|3
1697353200000|2023-10-15 07:00:00|62.16|60.96|62.12|60.92|62.16|60.96|62.12|60.92|9
1697353500000|2023-10-15 07:05:00|62.13|60.93|62.14|60.94|62.14|60.94|62.13|60.93|2
1697353800000|2023-10-15 07:10:00|62.13|60.93|62.13|60.93|62.13|60.93|62.13|60.93|1
1697354100000|2023-10-15 07:15:00|62.12|60.92|62.11|60.91|62.12|60.92|62.1|60.9|4
1697354400000|2023-10-15 07:20:00|62.1|60.9|62.1|60.9|62.11|60.91|62.1|60.9|9
1697355000000|2023-10-15 07:30:00|62.12|60.92|62.12|60.92|62.12|60.92|62.11|60.91|7
1697355300000|2023-10-15 07:35:00|62.13|60.93|62.12|60.92|62.13|60.93|62.11|60.91|4
1697355600000|2023-10-15 07:40:00|62.13|60.93|62.1|60.9|62.13|60.93|62.1|60.9|4
1697355900000|2023-10-15 07:45:00|62.11|60.91|62.13|60.93|62.13|60.93|62.11|60.91|3
1697356200000|2023-10-15 07:50:00|62.14|60.94|62.13|60.93|62.14|60.94|62.13|60.93|32
1697356500000|2023-10-15 07:55:00|62.14|60.94|62.13|60.93|62.16|60.96|62.13|60.93|5
1697356800000|2023-10-15 08:00:00|62.14|60.94|62.16|60.96|62.16|60.96|62.13|60.93|9
1697357100000|2023-10-15 08:05:00|62.17|60.97|62.17|60.97|62.18|60.98|62.16|60.96|5
1697357400000|2023-10-15 08:10:00|62.16|60.96|62.14|60.94|62.16|60.96|62.14|60.94|3
1697357700000|2023-10-15 08:15:00|62.15|60.95|62.14|60.94|62.15|60.95|62.14|60.94|6
1697358000000|2023-10-15 08:20:00|62.15|60.95|62.15|60.95|62.16|60.96|62.14|60.94|7
1697358300000|2023-10-15 08:25:00|62.16|60.96|62.17|60.97|62.17|60.97|62.16|60.96|4
1697358600000|2023-10-15 08:30:00|62.18|60.98|62.19|60.99|62.19|60.99|62.18|60.98|2
1697358900000|2023-10-15 08:35:00|62.2|61|62.21|61.01|62.21|61.01|62.19|60.99|8
1697359200000|2023-10-15 08:40:00|62.2|61|62.19|60.99|62.21|61.01|62.19|60.99|4
1697359500000|2023-10-15 08:45:00|62.18|60.98|62.19|60.99|62.19|60.99|62.15|60.95|8
1697359800000|2023-10-15 08:50:00|62.2|61|62.2|61|62.2|61|62.19|60.99|7
1697360100000|2023-10-15 08:55:00|62.19|60.99|62.17|60.97|62.19|60.99|62.17|60.97|3
1697360400000|2023-10-15 09:00:00|62.16|60.96|62.18|60.98|62.2|61|62.16|60.96|17
1697360700000|2023-10-15 09:05:00|62.19|60.99|62.2|61|62.2|61|62.19|60.99|6
1697361000000|2023-10-15 09:10:00|62.21|61.01|62.21|61.01|62.21|61.01|62.21|61.01|1
1697361300000|2023-10-15 09:15:00|62.22|61.02|62.22|61.02|62.23|61.03|62.22|61.02|9
1697361600000|2023-10-15 09:20:00|62.21|61.01|62.17|60.97|62.21|61.01|62.17|60.97|22
1697361900000|2023-10-15 09:25:00|62.18|60.98|62.19|60.99|62.19|60.99|62.17|60.97|12
1697362200000|2023-10-15 09:30:00|62.2|61|62.19|60.99|62.2|61|62.19|60.99|2
1697362500000|2023-10-15 09:35:00|62.18|60.98|62.15|60.95|62.19|60.99|62.14|60.94|18
1697362800000|2023-10-15 09:40:00|62.16|60.96|62.15|60.95|62.16|60.96|62.15|60.95|4
1697363100000|2023-10-15 09:45:00|62.16|60.96|62.16|60.96|62.16|60.96|62.15|60.95|5
1697363400000|2023-10-15 09:50:00|62.15|60.95|62.11|60.91|62.16|60.96|62.1|60.9|15
1697364000000|2023-10-15 10:00:00|62.12|60.92|62.1|60.9|62.13|60.93|62.1|60.9|9
1697364600000|2023-10-15 10:10:00|62.11|60.91|62.11|60.91|62.11|60.91|62.11|60.91|1
1697364900000|2023-10-15 10:15:00|62.12|60.92|62.1|60.9|62.12|60.92|62.1|60.9|5
1697365200000|2023-10-15 10:20:00|62.09|60.89|62.11|60.91|62.12|60.92|62.09|60.89|9
1697365500000|2023-10-15 10:25:00|62.12|60.92|62.11|60.91|62.12|60.92|62.11|60.91|6
1697365800000|2023-10-15 10:30:00|62.12|60.92|62.09|60.89|62.12|60.92|62.09|60.89|6
1697366100000|2023-10-15 10:35:00|62.1|60.9|62.11|60.91|62.11|60.91|62.1|60.9|2
1697366400000|2023-10-15 10:40:00|62.12|60.92|62.11|60.91|62.12|60.92|62.11|60.91|2
1697366700000|2023-10-15 10:45:00|62.12|60.92|62.12|60.92|62.12|60.92|62.12|60.92|1
1697367000000|2023-10-15 10:50:00|62.13|60.93|62.18|60.98|62.18|60.98|62.13|60.93|8
1697367300000|2023-10-15 10:55:00|62.19|60.99|62.16|60.96|62.21|61.01|62.16|60.96|10
1697367600000|2023-10-15 11:00:00|62.15|60.95|62.11|60.91|62.15|60.95|62.1|60.9|7
1697367900000|2023-10-15 11:05:00|62.1|60.9|62.08|60.88|62.1|60.9|62.08|60.88|3
1697368200000|2023-10-15 11:10:00|62.09|60.89|62.09|60.89|62.09|60.89|62.09|60.89|1
1697368500000|2023-10-15 11:15:00|62.08|60.88|62.07|60.87|62.08|60.88|62.07|60.87|2
1697368800000|2023-10-15 11:20:00|62.06|60.86|62.06|60.86|62.07|60.87|62.05|60.85|13
1697369100000|2023-10-15 11:25:00|62.07|60.87|62.08|60.88|62.08|60.88|62.07|60.87|4
1697369400000|2023-10-15 11:30:00|62.09|60.89|62.11|60.91|62.11|60.91|62.08|60.88|11
1697369700000|2023-10-15 11:35:00|62.1|60.9|62.1|60.9|62.1|60.9|62.09|60.89|5
1697370000000|2023-10-15 11:40:00|62.09|60.89|62.08|60.88|62.09|60.89|62.08|60.88|14
1697370300000|2023-10-15 11:45:00|62.09|60.89|62.09|60.89|62.09|60.89|62.08|60.88|3
1697370900000|2023-10-15 11:55:00|62.08|60.88|62.08|60.88|62.08|60.88|62.08|60.88|1
1697371200000|2023-10-15 12:00:00|62.07|60.87|62.09|60.89|62.09|60.89|62.06|60.86|7
1697371500000|2023-10-15 12:05:00|62.1|60.9|62.09|60.89|62.11|60.91|62.09|60.89|4
1697372100000|2023-10-15 12:15:00|62.08|60.88|62.09|60.89|62.09|60.89|62.05|60.85|18
1697372400000|2023-10-15 12:20:00|62.1|60.9|62.1|60.9|62.1|60.9|62.1|60.9|1
1697372700000|2023-10-15 12:25:00|62.11|60.91|62.11|60.91|62.11|60.91|62.1|60.9|3
1697373000000|2023-10-15 12:30:00|62.1|60.9|62.12|60.92|62.13|60.93|62.1|60.9|9
1697373300000|2023-10-15 12:35:00|62.13|60.93|62.12|60.92|62.13|60.93|62.12|60.92|10
1697373600000|2023-10-15 12:40:00|62.11|60.91|62.12|60.92|62.12|60.92|62.11|60.91|2
1697374200000|2023-10-15 12:50:00|62.11|60.91|62.11|60.91|62.12|60.92|62.1|60.9|5
1697374500000|2023-10-15 12:55:00|62.1|60.9|62.07|60.87|62.1|60.9|62.07|60.87|44
1697374800000|2023-10-15 13:00:00|62.06|60.86|62.04|60.84|62.07|60.87|61.98|60.78|54
1697375100000|2023-10-15 13:05:00|62.03|60.83|62.08|60.88|62.08|60.88|62.02|60.82|24
1697375400000|2023-10-15 13:10:00|62.09|60.89|62.12|60.92|62.12|60.92|62.07|60.87|13
1697375700000|2023-10-15 13:15:00|62.13|60.93|62.19|60.99|62.2|61|62.13|60.93|13
1697376000000|2023-10-15 13:20:00|62.18|60.98|62.18|60.98|62.19|60.99|62.14|60.94|21
1697376300000|2023-10-15 13:25:00|62.19|60.99|62.24|61.04|62.27|61.07|62.19|60.99|38
1697376600000|2023-10-15 13:30:00|62.25|61.05|62.24|61.04|62.27|61.07|62.24|61.04|10
1697376900000|2023-10-15 13:35:00|62.23|61.03|62.19|60.99|62.23|61.03|62.14|60.94|27
1697377200000|2023-10-15 13:40:00|62.18|60.98|62.2|61|62.24|61.04|62.17|60.97|45
1697377500000|2023-10-15 13:45:00|62.19|60.99|62.08|60.88|62.19|60.99|62.06|60.86|37
1697377800000|2023-10-15 13:50:00|62.07|60.87|62.04|60.84|62.09|60.89|62.03|60.83|28
1697378100000|2023-10-15 13:55:00|62.03|60.83|62.05|60.85|62.07|60.87|62.03|60.83|13
1697378400000|2023-10-15 14:00:00|62.04|60.84|62.09|60.89|62.09|60.89|62.03|60.83|20
1697378700000|2023-10-15 14:05:00|62.1|60.9|62.1|60.9|62.12|60.92|62.09|60.89|12
1697379000000|2023-10-15 14:10:00|62.11|60.91|62.09|60.89|62.14|60.94|62.09|60.89|11
1697379300000|2023-10-15 14:15:00|62.1|60.9|62.1|60.9|62.1|60.9|62.09|60.89|3
1697379600000|2023-10-15 14:20:00|62.09|60.89|62.08|60.88|62.09|60.89|62.06|60.86|9
1697379900000|2023-10-15 14:25:00|62.09|60.89|62.15|60.95|62.15|60.95|62.09|60.89|25
1697380200000|2023-10-15 14:30:00|62.16|60.96|62.17|60.97|62.18|60.98|62.16|60.96|28
1697380500000|2023-10-15 14:35:00|62.16|60.96|62.11|60.91|62.16|60.96|62.07|60.87|35
1697380800000|2023-10-15 14:40:00|62.1|60.9|62.07|60.87|62.12|60.92|62.07|60.87|11
1697381100000|2023-10-15 14:45:00|62.06|60.86|62.07|60.87|62.08|60.88|62.06|60.86|8
1697381400000|2023-10-15 14:50:00|62.06|60.86|62.07|60.87|62.07|60.87|62.06|60.86|6
1697381700000|2023-10-15 14:55:00|62.06|60.86|62.03|60.83|62.06|60.86|62.02|60.82|6
1697382000000|2023-10-15 15:00:00|62.04|60.84|62.03|60.83|62.06|60.86|62.03|60.83|12
1697382300000|2023-10-15 15:05:00|62.02|60.82|62.03|60.83|62.03|60.83|62.01|60.81|12
1697382600000|2023-10-15 15:10:00|62.04|60.84|62.09|60.89|62.09|60.89|62.04|60.84|8
1697382900000|2023-10-15 15:15:00|62.1|60.9|62.14|60.94|62.14|60.94|62.1|60.9|11
1697383200000|2023-10-15 15:20:00|62.15|60.95|62.14|60.94|62.15|60.95|62.13|60.93|10
1697383500000|2023-10-15 15:25:00|62.15|60.95|62.15|60.95|62.15|60.95|62.14|60.94|5
1697383800000|2023-10-15 15:30:00|62.14|60.94|62.15|60.95|62.16|60.96|62.14|60.94|8
1697384100000|2023-10-15 15:35:00|62.16|60.96|62.17|60.97|62.17|60.97|62.15|60.95|8
1697384400000|2023-10-15 15:40:00|62.18|60.98|62.24|61.04|62.24|61.04|62.18|60.98|7
1697384700000|2023-10-15 15:45:00|62.23|61.03|62.22|61.02|62.23|61.03|62.19|60.99|12
1697385000000|2023-10-15 15:50:00|62.23|61.03|62.24|61.04|62.24|61.04|62.23|61.03|2
1697385300000|2023-10-15 15:55:00|62.23|61.03|62.23|61.03|62.24|61.04|62.23|61.03|5
1697385600000|2023-10-15 16:00:00|62.24|61.04|62.2|61|62.25|61.05|62.2|61|15
1697385900000|2023-10-15 16:05:00|62.19|60.99|62.19|60.99|62.19|60.99|62.17|60.97|11
1697386500000|2023-10-15 16:15:00|62.2|61|62.18|60.98|62.2|61|62.18|60.98|3
1697386800000|2023-10-15 16:20:00|62.19|60.99|62.22|61.02|62.22|61.02|62.17|60.97|10
1697387100000|2023-10-15 16:25:00|62.21|61.01|62.25|61.05|62.25|61.05|62.21|61.01|9
1697387400000|2023-10-15 16:30:00|62.26|61.06|62.26|61.06|62.26|61.06|62.25|61.05|5
1697387700000|2023-10-15 16:35:00|62.25|61.05|62.26|61.06|62.27|61.07|62.24|61.04|14
1697388000000|2023-10-15 16:40:00|62.27|61.07|62.3|61.1|62.3|61.1|62.26|61.06|6
1697388300000|2023-10-15 16:45:00|62.29|61.09|62.3|61.1|62.3|61.1|62.29|61.09|2
1697388600000|2023-10-15 16:50:00|62.31|61.11|62.36|61.16|62.36|61.16|62.31|61.11|8
1697388900000|2023-10-15 16:55:00|62.37|61.17|62.38|61.18|62.39|61.19|62.36|61.16|5
1697389200000|2023-10-15 17:00:00|62.39|61.19|62.42|61.22|62.42|61.22|62.39|61.19|8
1697389500000|2023-10-15 17:05:00|62.43|61.23|62.39|61.19|62.43|61.23|62.38|61.18|13
1697389800000|2023-10-15 17:10:00|62.4|61.2|62.43|61.23|62.44|61.24|62.4|61.2|10
1697390100000|2023-10-15 17:15:00|62.42|61.22|62.4|61.2|62.42|61.22|62.4|61.2|3
1697390400000|2023-10-15 17:20:00|62.41|61.21|62.39|61.19|62.43|61.23|62.39|61.19|17
1697390700000|2023-10-15 17:25:00|62.38|61.18|62.34|61.14|62.4|61.2|62.34|61.14|21
1697391000000|2023-10-15 17:30:00|62.35|61.15|62.33|61.13|62.37|61.17|62.32|61.12|15
1697391300000|2023-10-15 17:35:00|62.34|61.14|62.39|61.19|62.41|61.21|62.34|61.14|24
1697391600000|2023-10-15 17:40:00|62.4|61.2|62.4|61.2|62.42|61.22|62.39|61.19|17
1697391900000|2023-10-15 17:45:00|62.41|61.21|62.37|61.17|62.42|61.22|62.37|61.17|15
1697392200000|2023-10-15 17:50:00|62.36|61.16|62.36|61.16|62.37|61.17|62.35|61.15|7
1697392500000|2023-10-15 17:55:00|62.35|61.15|62.39|61.19|62.4|61.2|62.35|61.15|9
1697392800000|2023-10-15 18:00:00|62.4|61.2|62.43|61.23|62.43|61.23|62.39|61.19|8
1697393100000|2023-10-15 18:05:00|62.42|61.22|62.41|61.21|62.43|61.23|62.41|61.21|6
1697393400000|2023-10-15 18:10:00|62.42|61.22|62.43|61.23|62.43|61.23|62.41|61.21|4
1697393700000|2023-10-15 18:15:00|62.42|61.22|62.38|61.18|62.42|61.22|62.38|61.18|3
1697394000000|2023-10-15 18:20:00|62.37|61.17|62.36|61.16|62.37|61.17|62.35|61.15|4
1697394300000|2023-10-15 18:25:00|62.37|61.17|62.41|61.21|62.41|61.21|62.37|61.17|15
1697394600000|2023-10-15 18:30:00|62.42|61.22|62.42|61.22|62.42|61.22|62.41|61.21|11
1697394900000|2023-10-15 18:35:00|62.43|61.23|62.44|61.24|62.47|61.27|62.43|61.23|34
1697395200000|2023-10-15 18:40:00|62.45|61.25|62.49|61.29|62.49|61.29|62.45|61.25|9
1697395500000|2023-10-15 18:45:00|62.48|61.28|62.5|61.3|62.51|61.31|62.48|61.28|29
1697395800000|2023-10-15 18:50:00|62.51|61.31|62.52|61.32|62.52|61.32|62.5|61.3|10
1697396100000|2023-10-15 18:55:00|62.53|61.33|62.52|61.32|62.53|61.33|62.52|61.32|2
1697396400000|2023-10-15 19:00:00|62.53|61.33|62.48|61.28|62.53|61.33|62.48|61.28|6
1697396700000|2023-10-15 19:05:00|62.49|61.29|62.43|61.23|62.49|61.29|62.43|61.23|9
1697397000000|2023-10-15 19:10:00|62.42|61.22|62.41|61.21|62.43|61.23|62.41|61.21|4
1697397300000|2023-10-15 19:15:00|62.4|61.2|62.39|61.19|62.4|61.2|62.38|61.18|8
1697397600000|2023-10-15 19:20:00|62.38|61.18|62.36|61.16|62.39|61.19|62.36|61.16|9
1697397900000|2023-10-15 19:25:00|62.37|61.17|62.33|61.13|62.37|61.17|62.29|61.09|17
1697398200000|2023-10-15 19:30:00|62.83|60.63|62.83|60.63|62.84|60.64|62.83|60.63|3
1697398500000|2023-10-15 19:35:00|62.82|60.62|62.84|60.64|62.84|60.64|62.82|60.62|7
1697398800000|2023-10-15 19:40:00|62.85|60.65|62.87|60.67|62.88|60.68|62.85|60.65|5
1697399100000|2023-10-15 19:45:00|62.86|60.66|62.86|60.66|62.87|60.67|62.83|60.63|11
1697399400000|2023-10-15 19:50:00|62.87|60.67|62.91|60.71|62.91|60.71|62.87|60.67|9
1697399700000|2023-10-15 19:55:00|62.92|60.72|62.95|60.75|62.95|60.75|62.92|60.72|4
1697400000000|2023-10-15 20:00:00|62.96|60.76|62.94|60.74|62.97|60.77|62.94|60.74|5
1697400300000|2023-10-15 20:05:00|62.95|60.75|62.95|60.75|62.95|60.75|62.93|60.73|7
1697400900000|2023-10-15 20:15:00|62.94|60.74|62.93|60.73|62.94|60.74|62.92|60.72|8
1697401200000|2023-10-15 20:20:00|62.92|60.72|62.94|60.74|62.94|60.74|62.92|60.72|7
1697401500000|2023-10-15 20:25:00|62.93|60.73|62.94|60.74|62.94|60.74|62.92|60.72|8
1697401800000|2023-10-15 20:30:00|62.96|60.76|62.96|60.76|63.01|60.81|62.96|60.76|18
1697402100000|2023-10-15 20:35:00|62.97|60.77|63.01|60.81|63.01|60.81|62.97|60.77|9
1697402400000|2023-10-15 20:40:00|63.02|60.82|63.14|60.94|63.28|61.08|63.02|60.82|124
1697402700000|2023-10-15 20:45:00|63.13|60.93|63.16|60.96|63.19|60.99|63.09|60.89|58
1697403000000|2023-10-15 20:50:00|63.15|60.95|63.15|60.95|63.15|60.95|63.05|60.85|52
1697403300000|2023-10-15 20:55:00|63.14|60.94|63.14|60.94|63.17|60.97|63.13|60.93|18
1697403600000|2023-10-15 21:00:00|63.16|60.96|63.18|60.98|63.22|61.02|63.14|60.94|50
1697403900000|2023-10-15 21:05:00|63.2|61|62.51|61.31|63.21|61.48|62.49|60.97|50
1697404200000|2023-10-15 21:10:00|62.5|61.3|62.39|61.19|62.52|61.32|62.37|61.17|104
1697404500000|2023-10-15 21:15:00|62.4|61.2|62.51|61.31|62.54|61.34|62.37|61.17|54
1697404800000|2023-10-15 21:20:00|62.52|61.32|62.62|61.42|62.62|61.42|62.51|61.31|31
1697405100000|2023-10-15 21:25:00|62.63|61.43|62.51|61.31|62.64|61.44|62.51|61.31|37
1697405400000|2023-10-15 21:30:00|62.5|61.3|62.52|61.32|62.54|61.34|62.5|61.3|14
1697405700000|2023-10-15 21:35:00|62.53|61.33|62.43|61.23|62.53|61.33|62.43|61.23|31
1697406000000|2023-10-15 21:40:00|62.42|61.22|62.39|61.19|62.43|61.23|62.35|61.15|27
1697406300000|2023-10-15 21:45:00|62.38|61.18|62.38|61.18|62.4|61.2|62.38|61.18|13
1697406600000|2023-10-15 21:50:00|62.37|61.17|62.34|61.14|62.38|61.18|62.34|61.14|28
1697406900000|2023-10-15 21:55:00|62.35|61.15|62.34|61.14|62.35|61.15|62.34|61.14|12
1697407200000|2023-10-15 22:00:00|62.35|61.15|62.42|61.22|62.43|61.23|62.35|61.15|70
1697407500000|2023-10-15 22:05:00|62.43|61.23|62.45|61.25|62.47|61.27|62.41|61.21|78
1697407800000|2023-10-15 22:10:00|62.44|61.24|62.45|61.25|62.47|61.27|62.37|61.17|39
1697408100000|2023-10-15 22:15:00|62.46|61.26|62.43|61.23|62.46|61.26|62.42|61.22|35
1697408400000|2023-10-15 22:20:00|62.44|61.24|62.33|61.13|62.45|61.25|62.32|61.12|30
1697408700000|2023-10-15 22:25:00|62.32|61.12|62.33|61.13|62.37|61.17|62.32|61.12|28
1697409000000|2023-10-15 22:30:00|62.34|61.14|62.34|61.14|62.38|61.18|62.33|61.13|26
1697409300000|2023-10-15 22:35:00|62.33|61.13|62.3|61.1|62.34|61.14|62.3|61.1|8
1697409600000|2023-10-15 22:40:00|62.31|61.11|62.23|61.03|62.31|61.11|62.22|61.02|44
1697409900000|2023-10-15 22:45:00|62.24|61.04|62.12|60.92|62.24|61.04|62.06|60.86|91
1697410200000|2023-10-15 22:50:00|62.11|60.91|62.1|60.9|62.14|60.94|62.1|60.9|71
1697410500000|2023-10-15 22:55:00|62.11|60.91|62.16|60.96|62.18|60.98|62.08|60.88|64
1697410800000|2023-10-15 23:00:00|62.14|60.94|62.09|60.89|62.16|60.96|62.05|60.85|35
1697411100000|2023-10-15 23:05:00|62.1|60.9|62.06|60.86|62.14|60.94|62.04|60.84|43
1697411400000|2023-10-15 23:10:00|62.07|60.87|62.06|60.86|62.08|60.88|62.02|60.82|59
1697411700000|2023-10-15 23:15:00|62.05|60.85|62.06|60.86|62.12|60.92|62.05|60.85|58
1697412000000|2023-10-15 23:20:00|62.07|60.87|62.11|60.91|62.11|60.91|62.05|60.85|31
1697412300000|2023-10-15 23:25:00|62.1|60.9|62.14|60.94|62.14|60.94|62.1|60.9|41
1697412600000|2023-10-15 23:30:00|62.13|60.93|62.14|60.94|62.14|60.94|62.11|60.91|22
1697412900000|2023-10-15 23:35:00|62.15|60.95|62.16|60.96|62.18|60.98|62.15|60.95|30
1697413200000|2023-10-15 23:40:00|62.17|60.97|62.17|60.97|62.2|61|62.16|60.96|12
1697413500000|2023-10-15 23:45:00|62.18|60.98|62.23|61.03|62.23|61.03|62.17|60.97|23
1697413800000|2023-10-15 23:50:00|62.22|61.02|62.22|61.02|62.23|61.03|62.22|61.02|11
1697414100000|2023-10-15 23:55:00|62.23|61.03|62.23|61.03|62.24|61.04|62.21|61.01|11
1697414400000|2023-10-16 00:00:00|62.24|61.04|62.24|61.04|62.27|61.07|62.17|60.97|100
1697414700000|2023-10-16 00:05:00|62.25|61.05|62.28|61.08|62.29|61.09|62.24|61.04|28
1697415000000|2023-10-16 00:10:00|62.29|61.09|62.23|61.03|62.29|61.09|62.23|61.03|31
1697415300000|2023-10-16 00:15:00|62.24|61.04|62.22|61.02|62.25|61.05|62.18|60.98|20
1697415600000|2023-10-16 00:20:00|62.23|61.03|62.28|61.08|62.3|61.1|62.23|61.03|16
1697415900000|2023-10-16 00:25:00|62.27|61.07|62.3|61.1|62.31|61.11|62.26|61.06|34
1697416200000|2023-10-16 00:30:00|62.31|61.11|62.36|61.16|62.36|61.16|62.3|61.1|36
1697416500000|2023-10-16 00:35:00|62.37|61.17|62.33|61.13|62.37|61.17|62.33|61.13|34
1697416800000|2023-10-16 00:40:00|62.34|61.14|62.32|61.12|62.34|61.14|62.32|61.12|15
1697417100000|2023-10-16 00:45:00|62.34|61.14|62.36|61.16|62.39|61.19|62.34|61.14|9
1697417400000|2023-10-16 00:50:00|62.37|61.17|62.39|61.19|62.41|61.21|62.36|61.16|11
1697417700000|2023-10-16 00:55:00|62.38|61.18|62.38|61.18|62.39|61.19|62.36|61.16|12
1697418000000|2023-10-16 01:00:00|62.39|61.19|62.43|61.23|62.44|61.24|62.39|61.19|15
1697418300000|2023-10-16 01:05:00|62.44|61.24|62.44|61.24|62.46|61.26|62.43|61.23|21
1697418600000|2023-10-16 01:10:00|62.45|61.25|62.46|61.26|62.46|61.26|62.44|61.24|10
1697418900000|2023-10-16 01:15:00|62.47|61.27|62.46|61.26|62.49|61.29|62.46|61.26|13
1697419200000|2023-10-16 01:20:00|62.47|61.27|62.44|61.24|62.48|61.28|62.42|61.22|46
1697419500000|2023-10-16 01:25:00|62.45|61.25|62.55|61.35|62.57|61.37|62.44|61.24|40
1697419800000|2023-10-16 01:30:00|62.56|61.36|62.58|61.38|62.59|61.39|62.53|61.33|49
1697420100000|2023-10-16 01:35:00|62.57|61.37|62.47|61.27|62.58|61.38|62.46|61.26|31
1697420400000|2023-10-16 01:40:00|62.48|61.28|62.48|61.28|62.51|61.31|62.47|61.27|25
1697420700000|2023-10-16 01:45:00|62.49|61.29|62.5|61.3|62.51|61.31|62.48|61.28|16
1697421000000|2023-10-16 01:50:00|62.51|61.31|62.54|61.34|62.56|61.36|62.5|61.3|31
1697421300000|2023-10-16 01:55:00|62.55|61.35|62.49|61.29|62.56|61.36|62.48|61.28|18
1697421600000|2023-10-16 02:00:00|62.5|61.3|62.47|61.27|62.52|61.32|62.46|61.26|13
1697421900000|2023-10-16 02:05:00|62.48|61.28|62.52|61.32|62.54|61.34|62.48|61.28|25
1697422200000|2023-10-16 02:10:00|62.53|61.33|62.53|61.33|62.54|61.34|62.52|61.32|13
1697422500000|2023-10-16 02:15:00|62.54|61.34|62.54|61.34|62.54|61.34|62.53|61.33|11
1697422800000|2023-10-16 02:20:00|62.53|61.33|62.55|61.35|62.56|61.36|62.53|61.33|22
1697423100000|2023-10-16 02:25:00|62.54|61.34|62.56|61.36|62.59|61.39|62.54|61.34|21
1697423400000|2023-10-16 02:30:00|62.57|61.37|62.49|61.29|62.58|61.38|62.48|61.28|44
1697423700000|2023-10-16 02:35:00|62.48|61.28|62.45|61.25|62.5|61.3|62.45|61.25|13
1697424000000|2023-10-16 02:40:00|62.46|61.26|62.43|61.23|62.46|61.26|62.43|61.23|3
1697424300000|2023-10-16 02:45:00|62.44|61.24|62.41|61.21|62.45|61.25|62.41|61.21|29
1697424600000|2023-10-16 02:50:00|62.4|61.2|62.39|61.19|62.4|61.2|62.39|61.19|2
1697424900000|2023-10-16 02:55:00|62.38|61.18|62.36|61.16|62.39|61.19|62.36|61.16|7
1697425200000|2023-10-16 03:00:00|62.35|61.15|62.31|61.11|62.35|61.15|62.31|61.11|11
1697425500000|2023-10-16 03:05:00|62.3|61.1|62.28|61.08|62.3|61.1|62.28|61.08|3
1697425800000|2023-10-16 03:10:00|62.27|61.07|62.27|61.07|62.28|61.08|62.26|61.06|9
1697426100000|2023-10-16 03:15:00|62.26|61.06|62.3|61.1|62.3|61.1|62.26|61.06|5
1697426400000|2023-10-16 03:20:00|62.31|61.11|62.33|61.13|62.33|61.13|62.3|61.1|5
1697426700000|2023-10-16 03:25:00|62.34|61.14|62.4|61.2|62.4|61.2|62.34|61.14|7
1697427000000|2023-10-16 03:30:00|62.39|61.19|62.39|61.19|62.39|61.19|62.39|61.19|1
1697427300000|2023-10-16 03:35:00|62.4|61.2|62.38|61.18|62.4|61.2|62.38|61.18|3
1697427600000|2023-10-16 03:40:00|62.39|61.19|62.41|61.21|62.41|61.21|62.39|61.19|3
1697427900000|2023-10-16 03:45:00|62.4|61.2|62.38|61.18|62.4|61.2|62.38|61.18|7
1697428200000|2023-10-16 03:50:00|62.39|61.19|62.36|61.16|62.39|61.19|62.36|61.16|12
1697428500000|2023-10-16 03:55:00|62.37|61.17|62.4|61.2|62.4|61.2|62.37|61.17|10
1697428800000|2023-10-16 04:00:00|62.39|61.19|62.39|61.19|62.39|61.19|62.39|61.19|1
1697429100000|2023-10-16 04:05:00|62.38|61.18|62.36|61.16|62.38|61.18|62.35|61.15|14
1697429400000|2023-10-16 04:10:00|62.35|61.15|62.35|61.15|62.36|61.16|62.34|61.14|5
1697429700000|2023-10-16 04:15:00|62.34|61.14|62.33|61.13|62.34|61.14|62.33|61.13|2
1697430000000|2023-10-16 04:20:00|62.32|61.12|62.32|61.12|62.32|61.12|62.32|61.12|1
1697430300000|2023-10-16 04:25:00|62.31|61.11|62.3|61.1|62.32|61.12|62.3|61.1|6
1697430600000|2023-10-16 04:30:00|62.31|61.11|62.32|61.12|62.33|61.13|62.3|61.1|12
1697430900000|2023-10-16 04:35:00|62.33|61.13|62.28|61.08|62.33|61.13|62.26|61.06|9
1697431200000|2023-10-16 04:40:00|62.27|61.07|62.29|61.09|62.3|61.1|62.27|61.07|10
1697431500000|2023-10-16 04:45:00|62.3|61.1|62.33|61.13|62.34|61.14|62.29|61.09|18
1697431800000|2023-10-16 04:50:00|62.34|61.14|62.34|61.14|62.34|61.14|62.33|61.13|3
1697432100000|2023-10-16 04:55:00|62.33|61.13|62.32|61.12|62.34|61.14|62.32|61.12|6
1697432400000|2023-10-16 05:00:00|62.33|61.13|62.34|61.14|62.35|61.15|62.33|61.13|22
1697432700000|2023-10-16 05:05:00|62.35|61.15|62.39|61.19|62.39|61.19|62.34|61.14|11
1697433000000|2023-10-16 05:10:00|62.38|61.18|62.38|61.18|62.39|61.19|62.35|61.15|16
1697433300000|2023-10-16 05:15:00|62.39|61.19|63.01|61.81|63.03|61.83|62.39|61.19|305
1697433600000|2023-10-16 05:20:00|63.02|61.82|62.89|61.69|63.13|61.93|62.8|61.6|231
1697433900000|2023-10-16 05:25:00|62.88|61.68|63.02|61.82|63.03|61.83|62.86|61.66|152
1697434200000|2023-10-16 05:30:00|63.01|61.81|63.1|61.9|63.19|61.99|62.97|61.77|160
1697434500000|2023-10-16 05:35:00|63.09|61.89|63.37|62.17|63.37|62.17|63.08|61.88|180
1697434800000|2023-10-16 05:40:00|63.36|62.16|63.18|61.98|63.37|62.17|63.15|61.95|126
1697435100000|2023-10-16 05:45:00|63.2|62|63.16|61.96|63.29|62.09|63.11|61.91|86
1697435400000|2023-10-16 05:50:00|63.17|61.97|63.21|62.01|63.29|62.09|63.17|61.97|33
1697435700000|2023-10-16 05:55:00|63.22|62.02|63.34|62.14|63.35|62.15|63.19|61.99|48
1697436000000|2023-10-16 06:00:00|63.35|62.15|63.36|62.16|63.41|62.21|63.35|62.15|42
1697436300000|2023-10-16 06:05:00|63.35|62.15|63.34|62.14|63.39|62.19|63.26|62.06|32
1697436600000|2023-10-16 06:10:00|63.37|62.17|63.4|62.2|63.4|62.2|63.36|62.16|26
1697436900000|2023-10-16 06:15:00|63.41|62.21|63.33|62.13|63.41|62.21|63.33|62.13|21
1697437200000|2023-10-16 06:20:00|63.32|62.12|63.29|62.09|63.33|62.13|63.29|62.09|20
1697437500000|2023-10-16 06:25:00|63.3|62.1|63.32|62.12|63.33|62.13|63.24|62.04|67
1697437800000|2023-10-16 06:30:00|63.33|62.13|63.62|62.42|63.63|62.43|63.32|62.12|62
1697438100000|2023-10-16 06:35:00|63.63|62.43|63.76|62.56|63.8|62.6|63.6|62.4|65
1697438400000|2023-10-16 06:40:00|63.74|62.54|63.78|62.58|63.87|62.67|63.69|62.49|99
1697438700000|2023-10-16 06:45:00|63.79|62.59|63.79|62.59|63.8|62.6|63.73|62.53|40
1697439000000|2023-10-16 06:50:00|63.8|62.6|63.86|62.66|63.88|62.68|63.77|62.57|35
1697439300000|2023-10-16 06:55:00|63.85|62.65|63.72|62.52|63.85|62.65|63.71|62.51|58
1697439600000|2023-10-16 07:00:00|63.73|62.53|63.75|62.55|63.78|62.58|63.71|62.51|53
1697439900000|2023-10-16 07:05:00|63.76|62.56|63.75|62.55|63.78|62.58|63.68|62.48|44
1697440200000|2023-10-16 07:10:00|63.76|62.56|63.7|62.5|63.77|62.57|63.66|62.46|35
1697440500000|2023-10-16 07:15:00|63.71|62.51|63.79|62.59|63.79|62.59|63.7|62.5|22
1697440800000|2023-10-16 07:20:00|63.78|62.58|63.77|62.57|63.8|62.6|63.77|62.57|36
1697441100000|2023-10-16 07:25:00|63.78|62.58|63.77|62.57|63.81|62.61|63.76|62.56|21
1697441400000|2023-10-16 07:30:00|63.76|62.56|63.74|62.54|63.78|62.58|63.73|62.53|32
1697441700000|2023-10-16 07:35:00|63.73|62.53|63.81|62.61|63.83|62.63|63.71|62.51|38
1697442000000|2023-10-16 07:40:00|63.8|62.6|63.78|62.58|63.82|62.62|63.77|62.57|34
1697442300000|2023-10-16 07:45:00|63.76|62.56|63.73|62.53|63.76|62.56|63.73|62.53|4
1697442600000|2023-10-16 07:50:00|63.74|62.54|63.69|62.49|63.75|62.55|63.66|62.46|12
1697442900000|2023-10-16 07:55:00|63.7|62.5|63.62|62.42|63.7|62.5|63.57|62.37|46
1697443200000|2023-10-16 08:00:00|63.63|62.43|63.71|62.51|63.72|62.52|63.62|62.42|29
1697443500000|2023-10-16 08:05:00|63.7|62.5|63.68|62.48|63.71|62.51|63.67|62.47|16
1697443800000|2023-10-16 08:10:00|63.67|62.47|63.64|62.44|63.69|62.49|63.63|62.43|20
1697444100000|2023-10-16 08:15:00|63.63|62.43|63.62|62.42|63.66|62.46|63.62|62.42|16
1697444400000|2023-10-16 08:20:00|63.61|62.41|63.69|62.49|63.69|62.49|63.59|62.39|22
1697444700000|2023-10-16 08:25:00|63.68|62.48|63.64|62.44|63.69|62.49|63.64|62.44|32
1697445000000|2023-10-16 08:30:00|63.65|62.45|63.68|62.48|63.68|62.48|63.64|62.44|12
1697445300000|2023-10-16 08:35:00|63.67|62.47|63.62|62.42|63.67|62.47|63.61|62.41|20
1697445600000|2023-10-16 08:40:00|63.63|62.43|63.61|62.41|63.63|62.43|63.59|62.39|37
1697445900000|2023-10-16 08:45:00|63.62|62.42|63.63|62.43|63.63|62.43|63.6|62.4|23
1697446200000|2023-10-16 08:50:00|63.62|62.42|63.59|62.39|63.63|62.43|63.59|62.39|39
1697446500000|2023-10-16 08:55:00|63.58|62.38|63.54|62.34|63.59|62.39|63.53|62.33|19
1697446800000|2023-10-16 09:00:00|63.53|62.33|63.52|62.32|63.54|62.34|63.51|62.31|40
1697447100000|2023-10-16 09:05:00|63.53|62.33|63.39|62.19|63.53|62.33|63.39|62.19|42
1697447400000|2023-10-16 09:10:00|63.4|62.2|63.42|62.22|63.45|62.25|63.37|62.17|106
1697447700000|2023-10-16 09:15:00|63.43|62.23|63.39|62.19|63.46|62.26|63.36|62.16|41
1697448000000|2023-10-16 09:20:00|63.38|62.18|63.39|62.19|63.48|62.28|63.36|62.16|44
1697448300000|2023-10-16 09:25:00|63.38|62.18|63.35|62.15|63.41|62.21|63.34|62.14|40
1697448600000|2023-10-16 09:30:00|63.36|62.16|63.4|62.2|63.43|62.23|63.34|62.14|41
1697448900000|2023-10-16 09:35:00|63.39|62.19|63.44|62.24|63.44|62.24|63.38|62.18|16
1697449200000|2023-10-16 09:40:00|63.45|62.25|63.43|62.23|63.47|62.27|63.42|62.22|14
1697449500000|2023-10-16 09:45:00|63.42|62.22|63.46|62.26|63.46|62.26|63.42|62.22|25
1697449800000|2023-10-16 09:50:00|63.47|62.27|63.49|62.29|63.5|62.3|63.47|62.27|25
1697450100000|2023-10-16 09:55:00|63.48|62.28|63.55|62.35|63.55|62.35|63.46|62.26|43
1697450400000|2023-10-16 10:00:00|63.54|62.34|63.56|62.36|63.56|62.36|63.52|62.32|29
1697450700000|2023-10-16 10:05:00|63.55|62.35|63.53|62.33|63.55|62.35|63.53|62.33|2
1697451000000|2023-10-16 10:10:00|63.54|62.34|63.57|62.37|63.58|62.38|63.53|62.33|10
1697451300000|2023-10-16 10:15:00|63.59|62.39|63.54|62.34|63.59|62.39|63.54|62.34|14
1697451600000|2023-10-16 10:20:00|63.55|62.35|63.56|62.36|63.56|62.36|63.53|62.33|13
1697451900000|2023-10-16 10:25:00|63.55|62.35|63.52|62.32|63.55|62.35|63.49|62.29|8
1697452200000|2023-10-16 10:30:00|63.53|62.33|63.53|62.33|63.56|62.36|63.53|62.33|11
1697452500000|2023-10-16 10:35:00|63.54|62.34|63.54|62.34|63.56|62.36|63.52|62.32|15
1697452800000|2023-10-16 10:40:00|63.55|62.35|63.61|62.41|63.61|62.41|63.55|62.35|29
1697453100000|2023-10-16 10:45:00|63.6|62.4|63.59|62.39|63.61|62.41|63.51|62.31|31
1697453400000|2023-10-16 10:50:00|63.58|62.38|63.54|62.34|63.58|62.38|63.53|62.33|29
1697453700000|2023-10-16 10:55:00|63.53|62.33|63.53|62.33|63.56|62.36|63.53|62.33|12
1697454000000|2023-10-16 11:00:00|63.52|62.32|63.47|62.27|63.52|62.32|63.47|62.27|13
1697454300000|2023-10-16 11:05:00|63.48|62.28|63.48|62.28|63.48|62.28|63.46|62.26|15
1697454600000|2023-10-16 11:10:00|63.47|62.27|63.46|62.26|63.47|62.27|63.45|62.25|56
1697454900000|2023-10-16 11:15:00|63.47|62.27|63.44|62.24|63.47|62.27|63.44|62.24|14
1697455200000|2023-10-16 11:20:00|63.43|62.23|63.45|62.25|63.45|62.25|63.41|62.21|31
1697455500000|2023-10-16 11:25:00|63.46|62.26|63.46|62.26|63.46|62.26|63.45|62.25|5
1697455800000|2023-10-16 11:30:00|63.45|62.25|63.37|62.17|63.46|62.26|63.37|62.17|15
1697456100000|2023-10-16 11:35:00|63.36|62.16|63.38|62.18|63.38|62.18|63.35|62.15|11
1697456400000|2023-10-16 11:40:00|63.39|62.19|63.38|62.18|63.39|62.19|63.37|62.17|22
1697456700000|2023-10-16 11:45:00|63.37|62.17|63.36|62.16|63.37|62.17|63.35|62.15|4
1697457000000|2023-10-16 11:50:00|63.37|62.17|63.39|62.19|63.39|62.19|63.37|62.17|3
1697457300000|2023-10-16 11:55:00|63.4|62.2|63.44|62.24|63.47|62.27|63.4|62.2|31
1697457600000|2023-10-16 12:00:00|63.43|62.23|63.39|62.19|63.44|62.24|63.38|62.18|21
1697457900000|2023-10-16 12:05:00|63.38|62.18|63.79|62.59|64.24|63.04|63.38|62.18|208
1697458200000|2023-10-16 12:10:00|63.8|62.6|63.97|62.77|63.98|62.78|63.79|62.59|75
1697458500000|2023-10-16 12:15:00|63.95|62.75|64.03|62.83|64.03|62.83|63.93|62.73|62
1697458800000|2023-10-16 12:20:00|64.04|62.84|64.15|62.95|64.15|62.95|64.01|62.81|46
1697459100000|2023-10-16 12:25:00|64.14|62.94|64.23|63.03|64.54|63.34|64.11|62.91|167
1697459400000|2023-10-16 12:30:00|64.24|63.04|64.25|63.05|64.31|63.11|64.21|63.01|56
1697459700000|2023-10-16 12:35:00|64.26|63.06|64.44|63.24|64.46|63.26|64.26|63.06|89
1697460000000|2023-10-16 12:40:00|64.45|63.25|64.35|63.15|64.45|63.25|64.35|63.15|98
1697460300000|2023-10-16 12:45:00|64.36|63.16|64.36|63.16|64.41|63.21|64.32|63.12|51
1697460600000|2023-10-16 12:50:00|64.37|63.17|64.45|63.25|64.53|63.33|64.36|63.16|62
1697460900000|2023-10-16 12:55:00|64.46|63.26|64.46|63.26|64.48|63.28|64.39|63.19|49
1697461200000|2023-10-16 13:00:00|64.47|63.27|64.36|63.16|64.48|63.28|64.29|63.09|109
1697461500000|2023-10-16 13:05:00|64.35|63.15|64.34|63.14|64.45|63.25|64.3|63.1|155
1697461800000|2023-10-16 13:10:00|64.35|63.15|64.32|63.12|64.36|63.16|64.22|63.02|99
1697462100000|2023-10-16 13:15:00|64.33|63.13|64.35|63.15|64.37|63.17|64.27|63.07|71
1697462400000|2023-10-16 13:20:00|64.36|63.16|64.46|63.26|64.54|63.34|64.32|63.12|196
1697462700000|2023-10-16 13:25:00|64.47|63.27|66.14|64.94|66.16|64.96|64.44|63.24|630
1697463000000|2023-10-16 13:30:00|66.12|64.92|65.84|64.64|66.91|65.71|65.84|64.64|720
1697463300000|2023-10-16 13:35:00|65.83|64.63|65.15|63.95|65.83|64.63|65.07|63.87|569
1697463600000|2023-10-16 13:40:00|65.14|63.94|64.57|63.37|65.15|63.95|64.3|63.1|613
1697463900000|2023-10-16 13:45:00|64.58|63.38|63.86|62.66|64.92|63.72|63.84|62.64|474
1697464200000|2023-10-16 13:50:00|63.85|62.65|64.28|63.08|64.38|63.18|63.82|62.62|411
1697464500000|2023-10-16 13:55:00|64.29|63.09|64.44|63.24|64.44|63.24|64.25|63.05|198
1697464800000|2023-10-16 14:00:00|64.45|63.25|64.67|63.47|64.73|63.53|64.45|63.25|210
1697465100000|2023-10-16 14:05:00|64.65|63.45|64.37|63.17|64.66|63.46|64.24|63.04|331
1697465400000|2023-10-16 14:10:00|64.38|63.18|64.46|63.26|64.54|63.34|64.26|63.06|228
1697465700000|2023-10-16 14:15:00|64.47|63.27|64.49|63.29|64.62|63.42|64.45|63.25|193
1697466000000|2023-10-16 14:20:00|64.48|63.28|64.75|63.55|64.78|63.58|64.48|63.28|140
1697466300000|2023-10-16 14:25:00|64.74|63.54|64.78|63.58|64.8|63.6|64.62|63.42|204
1697466600000|2023-10-16 14:30:00|64.79|63.59|64.81|63.61|64.92|63.72|64.77|63.57|267
1697466900000|2023-10-16 14:35:00|64.82|63.62|64.67|63.47|64.89|63.69|64.66|63.46|209
1697467200000|2023-10-16 14:40:00|64.66|63.46|64.76|63.56|64.76|63.56|64.61|63.41|134
1697467500000|2023-10-16 14:45:00|64.75|63.55|64.63|63.43|64.75|63.55|64.63|63.43|102
1697467800000|2023-10-16 14:50:00|64.62|63.42|64.64|63.44|64.66|63.46|64.6|63.4|64
1697468100000|2023-10-16 14:55:00|64.65|63.45|64.57|63.37|64.68|63.48|64.56|63.36|42
1697468400000|2023-10-16 15:00:00|64.58|63.38|64.68|63.48|64.7|63.5|64.52|63.32|58
1697468700000|2023-10-16 15:05:00|64.69|63.49|64.47|63.27|64.69|63.49|64.47|63.27|60
1697469000000|2023-10-16 15:10:00|64.46|63.26|64.42|63.22|64.46|63.26|64.31|63.11|113
1697469300000|2023-10-16 15:15:00|64.43|63.23|64.33|63.13|64.45|63.25|64.31|63.11|98
1697469600000|2023-10-16 15:20:00|64.32|63.12|64.3|63.1|64.34|63.14|64.23|63.03|94
1697469900000|2023-10-16 15:25:00|64.33|63.13|64.29|63.09|64.36|63.16|64.29|63.09|56
1697470200000|2023-10-16 15:30:00|64.28|63.08|64.31|63.11|64.36|63.16|64.26|63.06|45
1697470500000|2023-10-16 15:35:00|64.3|63.1|64.28|63.08|64.3|63.1|64.25|63.05|49
1697470800000|2023-10-16 15:40:00|64.29|63.09|64.19|62.99|64.29|63.09|64.17|62.97|108
1697471100000|2023-10-16 15:45:00|64.18|62.98|64.25|63.05|64.25|63.05|64.15|62.95|71
1697471400000|2023-10-16 15:50:00|64.24|63.04|64.19|62.99|64.25|63.05|64.17|62.97|48
1697471700000|2023-10-16 15:55:00|64.18|62.98|64.13|62.93|64.19|62.99|64.11|62.91|58
1697472000000|2023-10-16 16:00:00|64.14|62.94|64.13|62.93|64.22|63.02|64.12|62.92|69
1697472300000|2023-10-16 16:05:00|64.14|62.94|64.12|62.92|64.19|62.99|64.08|62.88|48
1697472600000|2023-10-16 16:10:00|64.13|62.93|64.16|62.96|64.21|63.01|64.13|62.93|52
1697472900000|2023-10-16 16:15:00|64.15|62.95|64.19|62.99|64.2|63|64.09|62.89|94
1697473200000|2023-10-16 16:20:00|64.2|63|64.2|63|64.21|63.01|64.17|62.97|43
1697473500000|2023-10-16 16:25:00|64.21|63.01|64.12|62.92|64.21|63.01|64.1|62.9|65
1697473800000|2023-10-16 16:30:00|64.11|62.91|64.1|62.9|64.13|62.93|64.07|62.87|94
1697474100000|2023-10-16 16:35:00|64.09|62.89|64.21|63.01|64.21|63.01|64.09|62.89|44
1697474400000|2023-10-16 16:40:00|64.2|63|64.23|63.03|64.24|63.04|64.18|62.98|44
1697474700000|2023-10-16 16:45:00|64.25|63.05|64.23|63.03|64.25|63.05|64.21|63.01|32
1697475000000|2023-10-16 16:50:00|64.24|63.04|64.22|63.02|64.27|63.07|64.21|63.01|52
1697475300000|2023-10-16 16:55:00|64.23|63.03|64.25|63.05|64.27|63.07|64.23|63.03|43
1697475600000|2023-10-16 17:00:00|64.24|63.04|64.32|63.12|64.32|63.12|64.24|63.04|36
1697475900000|2023-10-16 17:05:00|64.31|63.11|64.37|63.17|64.37|63.17|64.31|63.11|20
1697476200000|2023-10-16 17:10:00|64.35|63.15|64.39|63.19|64.45|63.25|64.35|63.15|95
1697476500000|2023-10-16 17:15:00|64.38|63.18|64.38|63.18|64.41|63.21|64.38|63.18|73
1697476800000|2023-10-16 17:20:00|64.37|63.17|64.27|63.07|64.37|63.17|64.25|63.05|60
1697477100000|2023-10-16 17:25:00|64.26|63.06|64.2|63|64.27|63.07|64.2|63|57
1697477400000|2023-10-16 17:30:00|64.21|63.01|64.17|62.97|64.21|63.01|64.13|62.93|50
1697477700000|2023-10-16 17:35:00|64.18|62.98|64.21|63.01|64.23|63.03|64.18|62.98|14
1697478000000|2023-10-16 17:40:00|64.22|63.02|64.27|63.07|64.28|63.08|64.2|63|48
1697478300000|2023-10-16 17:45:00|64.28|63.08|64.41|63.21|64.41|63.21|64.28|63.08|52
1697478600000|2023-10-16 17:50:00|64.42|63.22|64.42|63.22|64.43|63.23|64.4|63.2|33
1697478900000|2023-10-16 17:55:00|64.43|63.23|64.41|63.21|64.48|63.28|64.41|63.21|34
1697479200000|2023-10-16 18:00:00|64.42|63.22|64.46|63.26|64.56|63.36|64.42|63.22|34
1697479500000|2023-10-16 18:05:00|64.47|63.27|64.52|63.32|64.53|63.33|64.45|63.25|78
1697479800000|2023-10-16 18:10:00|64.51|63.31|64.58|63.38|64.58|63.38|64.51|63.31|80
1697480100000|2023-10-16 18:15:00|64.59|63.39|64.53|63.33|64.65|63.45|64.51|63.31|75
1697480400000|2023-10-16 18:20:00|64.55|63.35|64.5|63.3|64.58|63.38|64.49|63.29|53
1697480700000|2023-10-16 18:25:00|64.51|63.31|64.5|63.3|64.54|63.34|64.49|63.29|60
1697481000000|2023-10-16 18:30:00|64.49|63.29|64.49|63.29|64.49|63.29|64.42|63.22|62
1697481300000|2023-10-16 18:35:00|64.48|63.28|64.5|63.3|64.51|63.31|64.45|63.25|43
1697481600000|2023-10-16 18:40:00|64.49|63.29|64.51|63.31|64.51|63.31|64.47|63.27|72
1697481900000|2023-10-16 18:45:00|64.5|63.3|64.61|63.41|64.62|63.42|64.5|63.3|42
1697482200000|2023-10-16 18:50:00|64.62|63.42|64.68|63.48|64.7|63.5|64.6|63.4|87
1697482500000|2023-10-16 18:55:00|64.69|63.49|64.74|63.54|64.76|63.56|64.69|63.49|110
1697482800000|2023-10-16 19:00:00|64.75|63.55|64.82|63.62|64.9|63.7|64.66|63.46|124
1697483100000|2023-10-16 19:05:00|64.81|63.61|64.85|63.65|64.92|63.72|64.8|63.6|202
1697483400000|2023-10-16 19:10:00|64.84|63.64|64.87|63.67|64.9|63.7|64.8|63.6|134
1697483700000|2023-10-16 19:15:00|64.88|63.68|64.76|63.56|64.91|63.71|64.75|63.55|130
1697484000000|2023-10-16 19:20:00|64.75|63.55|64.84|63.64|64.85|63.65|64.75|63.55|132
1697484300000|2023-10-16 19:25:00|64.83|63.63|64.79|63.59|64.86|63.66|64.77|63.57|86
1697484600000|2023-10-16 19:30:00|64.78|63.58|64.65|63.45|64.79|63.59|64.65|63.45|40
1697484900000|2023-10-16 19:35:00|64.66|63.46|64.6|63.4|64.68|63.48|64.6|63.4|116
1697485200000|2023-10-16 19:40:00|64.59|63.39|64.61|63.41|64.62|63.42|64.56|63.36|58
1697485500000|2023-10-16 19:45:00|64.62|63.42|64.68|63.48|64.7|63.5|64.55|63.35|64
1697485800000|2023-10-16 19:50:00|64.67|63.47|64.66|63.46|64.7|63.5|64.65|63.45|55
1697486100000|2023-10-16 19:55:00|64.64|63.44|64.7|63.5|64.7|63.5|64.58|63.38|113
1697486400000|2023-10-16 20:00:00|64.71|63.51|64.62|63.42|64.71|63.51|64.61|63.41|32
1697486700000|2023-10-16 20:05:00|64.63|63.43|64.6|63.4|64.63|63.43|64.58|63.38|16
1697487000000|2023-10-16 20:10:00|64.59|63.39|64.64|63.44|64.65|63.45|64.59|63.39|46
1697487300000|2023-10-16 20:15:00|64.65|63.45|64.62|63.42|64.65|63.45|64.61|63.41|36
1697487600000|2023-10-16 20:20:00|64.63|63.43|64.72|63.52|64.74|63.54|64.62|63.42|73
1697487900000|2023-10-16 20:25:00|64.7|63.5|64.68|63.48|64.7|63.5|64.68|63.48|33
1697488200000|2023-10-16 20:30:00|64.67|63.47|64.59|63.39|64.68|63.48|64.59|63.39|34
1697488500000|2023-10-16 20:35:00|64.6|63.4|64.6|63.4|64.62|63.42|64.59|63.39|25
1697488800000|2023-10-16 20:40:00|64.59|63.39|64.54|63.34|64.59|63.39|64.53|63.33|55
1697489100000|2023-10-16 20:45:00|64.55|63.35|64.53|63.33|64.57|63.37|64.51|63.31|53
1697489400000|2023-10-16 20:50:00|64.52|63.32|64.5|63.3|64.52|63.32|64.49|63.29|27
1697489700000|2023-10-16 20:55:00|64.49|63.29|64.45|63.25|64.5|63.3|64.39|63.19|65
1697490000000|2023-10-16 21:00:00|64.44|63.24|64.41|63.21|64.45|63.25|64.4|63.2|28
1697490300000|2023-10-16 21:05:00|64.4|63.2|63.8|62.6|64.41|63.21|63.7|62.5|231
1697490600000|2023-10-16 21:10:00|63.79|62.59|63.73|62.53|63.83|62.63|63.73|62.53|112
1697490900000|2023-10-16 21:15:00|63.74|62.54|63.67|62.47|63.76|62.56|63.66|62.46|52
1697491200000|2023-10-16 21:20:00|63.66|62.46|63.53|62.33|63.66|62.46|63.53|62.33|36
1697491500000|2023-10-16 21:25:00|63.54|62.34|63.57|62.37|63.57|62.37|63.53|62.33|18
1697491800000|2023-10-16 21:30:00|63.58|62.38|63.57|62.37|63.6|62.4|63.57|62.37|26
1697492100000|2023-10-16 21:35:00|63.56|62.36|63.65|62.45|63.65|62.45|63.56|62.36|23
1697492400000|2023-10-16 21:40:00|63.64|62.44|63.68|62.48|63.71|62.51|63.64|62.44|22
1697492700000|2023-10-16 21:45:00|63.69|62.49|63.68|62.48|63.69|62.49|63.68|62.48|6
1697493000000|2023-10-16 21:50:00|63.67|62.47|63.68|62.48|63.69|62.49|63.67|62.47|4
1697493300000|2023-10-16 21:55:00|63.69|62.49|63.73|62.53|63.74|62.54|63.69|62.49|20
1697493600000|2023-10-16 22:00:00|63.74|62.54|63.76|62.56|63.8|62.6|63.73|62.53|42
1697493900000|2023-10-16 22:05:00|63.77|62.57|63.79|62.59|63.8|62.6|63.77|62.57|33
1697494200000|2023-10-16 22:10:00|63.8|62.6|63.82|62.62|63.83|62.63|63.8|62.6|47
1697494500000|2023-10-16 22:15:00|63.83|62.63|63.81|62.61|63.88|62.68|63.76|62.56|36
1697494800000|2023-10-16 22:20:00|63.8|62.6|63.89|62.69|63.9|62.7|63.8|62.6|43
1697495100000|2023-10-16 22:25:00|63.9|62.7|63.89|62.69|63.93|62.73|63.87|62.67|64
1697495400000|2023-10-16 22:30:00|63.91|62.71|63.84|62.64|63.92|62.72|63.81|62.61|49
1697495700000|2023-10-16 22:35:00|63.85|62.65|63.94|62.74|63.94|62.74|63.85|62.65|41
1697496000000|2023-10-16 22:40:00|63.95|62.75|64.03|62.83|64.03|62.83|63.95|62.75|36
1697496300000|2023-10-16 22:45:00|64.04|62.84|64.06|62.86|64.11|62.91|64.02|62.82|93
1697496600000|2023-10-16 22:50:00|64.07|62.87|64.09|62.89|64.09|62.89|64.02|62.82|47
1697496900000|2023-10-16 22:55:00|64.08|62.88|64.11|62.91|64.13|62.93|64.07|62.87|29
1697497200000|2023-10-16 23:00:00|64.1|62.9|64.1|62.9|64.15|62.95|64.06|62.86|30
1697497500000|2023-10-16 23:05:00|64.11|62.91|64.04|62.84|64.12|62.92|64.03|62.83|20
1697497800000|2023-10-16 23:10:00|64.05|62.85|64.09|62.89|64.13|62.93|64.04|62.84|33
1697498100000|2023-10-16 23:15:00|64.08|62.88|63.97|62.77|64.08|62.88|63.97|62.77|67
1697498400000|2023-10-16 23:20:00|63.98|62.78|63.92|62.72|63.99|62.79|63.9|62.7|69
1697498700000|2023-10-16 23:25:00|63.93|62.73|63.94|62.74|63.98|62.78|63.92|62.72|48
1697499000000|2023-10-16 23:30:00|63.96|62.76|63.94|62.74|63.97|62.77|63.9|62.7|51
1697499300000|2023-10-16 23:35:00|63.93|62.73|63.91|62.71|63.95|62.75|63.9|62.7|23
1697499600000|2023-10-16 23:40:00|63.92|62.72|63.94|62.74|63.95|62.75|63.9|62.7|34
1697499900000|2023-10-16 23:45:00|63.95|62.75|63.9|62.7|63.98|62.78|63.9|62.7|45
1697500200000|2023-10-16 23:50:00|63.91|62.71|63.86|62.66|63.91|62.71|63.83|62.63|48
1697500500000|2023-10-16 23:55:00|63.87|62.67|63.82|62.62|63.88|62.68|63.81|62.61|71
1697500800000|2023-10-17 00:00:00|63.83|62.63|63.78|62.58|63.83|62.63|63.73|62.53|97
1697501100000|2023-10-17 00:05:00|63.79|62.59|63.75|62.55|63.86|62.66|63.72|62.52|96
1697501400000|2023-10-17 00:10:00|63.74|62.54|63.77|62.57|63.86|62.66|63.74|62.54|69
1697501700000|2023-10-17 00:15:00|63.75|62.55|63.73|62.53|63.77|62.57|63.71|62.51|106
1697502000000|2023-10-17 00:20:00|63.74|62.54|63.81|62.61|63.85|62.65|63.73|62.53|94
1697502300000|2023-10-17 00:25:00|63.82|62.62|63.69|62.49|63.86|62.66|63.65|62.45|99
1697502600000|2023-10-17 00:30:00|63.7|62.5|63.72|62.52|63.77|62.57|63.66|62.46|114
1697502900000|2023-10-17 00:35:00|63.71|62.51|63.69|62.49|63.78|62.58|63.67|62.47|80
1697503200000|2023-10-17 00:40:00|63.7|62.5|63.62|62.42|63.7|62.5|63.62|62.42|63
1697503500000|2023-10-17 00:45:00|63.63|62.43|63.61|62.41|63.66|62.46|63.58|62.38|98
1697503800000|2023-10-17 00:50:00|63.6|62.4|63.57|62.37|63.61|62.41|63.55|62.35|38
1697504100000|2023-10-17 00:55:00|63.54|62.34|63.47|62.27|63.54|62.34|63.45|62.25|58
1697504400000|2023-10-17 01:00:00|63.46|62.26|63.53|62.33|63.53|62.33|63.45|62.25|44
1697504700000|2023-10-17 01:05:00|63.54|62.34|63.56|62.36|63.58|62.38|63.51|62.31|99
1697505000000|2023-10-17 01:10:00|63.55|62.35|63.63|62.43|63.66|62.46|63.54|62.34|38
1697505300000|2023-10-17 01:15:00|63.64|62.44|63.63|62.43|63.64|62.44|63.59|62.39|56
1697505600000|2023-10-17 01:20:00|63.62|62.42|63.69|62.49|63.7|62.5|63.62|62.42|39
1697505900000|2023-10-17 01:25:00|63.7|62.5|63.75|62.55|63.76|62.56|63.7|62.5|14
1697506200000|2023-10-17 01:30:00|63.76|62.56|63.77|62.57|63.78|62.58|63.76|62.56|6
1697506500000|2023-10-17 01:35:00|63.76|62.56|63.73|62.53|63.79|62.59|63.73|62.53|34
1697506800000|2023-10-17 01:40:00|63.74|62.54|63.82|62.62|63.88|62.68|63.74|62.54|43
1697507100000|2023-10-17 01:45:00|63.84|62.64|63.81|62.61|63.88|62.68|63.81|62.61|39
1697507400000|2023-10-17 01:50:00|63.82|62.62|63.79|62.59|63.85|62.65|63.79|62.59|17
1697507700000|2023-10-17 01:55:00|63.78|62.58|63.77|62.57|63.78|62.58|63.75|62.55|7
1697508000000|2023-10-17 02:00:00|63.75|62.55|63.7|62.5|63.76|62.56|63.68|62.48|65
1697508300000|2023-10-17 02:05:00|63.69|62.49|63.67|62.47|63.69|62.49|63.66|62.46|15
1697508600000|2023-10-17 02:10:00|63.66|62.46|63.65|62.45|63.7|62.5|63.65|62.45|30
1697508900000|2023-10-17 02:15:00|63.66|62.46|63.69|62.49|63.7|62.5|63.64|62.44|25
1697509200000|2023-10-17 02:20:00|63.67|62.47|63.59|62.39|63.67|62.47|63.59|62.39|50
1697509500000|2023-10-17 02:25:00|63.6|62.4|63.63|62.43|63.64|62.44|63.58|62.38|44
1697509800000|2023-10-17 02:30:00|63.64|62.44|63.71|62.51|63.73|62.53|63.64|62.44|75
1697510100000|2023-10-17 02:35:00|63.72|62.52|63.78|62.58|63.78|62.58|63.7|62.5|94
1697510400000|2023-10-17 02:40:00|63.77|62.57|63.75|62.55|63.77|62.57|63.74|62.54|6
1697510700000|2023-10-17 02:45:00|63.77|62.57|63.8|62.6|63.8|62.6|63.75|62.55|26
1697511000000|2023-10-17 02:50:00|63.79|62.59|63.81|62.61|63.83|62.63|63.79|62.59|28
1697511300000|2023-10-17 02:55:00|63.82|62.62|63.81|62.61|63.82|62.62|63.81|62.61|4
1697511600000|2023-10-17 03:00:00|63.82|62.62|63.82|62.62|63.84|62.64|63.8|62.6|13
1697511900000|2023-10-17 03:05:00|63.81|62.61|63.79|62.59|63.82|62.62|63.77|62.57|12
1697512200000|2023-10-17 03:10:00|63.78|62.58|63.77|62.57|63.78|62.58|63.76|62.56|31
1697512500000|2023-10-17 03:15:00|63.79|62.59|63.72|62.52|63.81|62.61|63.71|62.51|29
1697512800000|2023-10-17 03:20:00|63.71|62.51|63.64|62.44|63.73|62.53|63.64|62.44|28
1697513100000|2023-10-17 03:25:00|63.65|62.45|63.62|62.42|63.67|62.47|63.61|62.41|60
1697513400000|2023-10-17 03:30:00|63.61|62.41|63.6|62.4|63.63|62.43|63.6|62.4|40
1697513700000|2023-10-17 03:35:00|63.61|62.41|63.61|62.41|63.64|62.44|63.6|62.4|27
1697514000000|2023-10-17 03:40:00|63.62|62.42|63.69|62.49|63.69|62.49|63.61|62.41|35
1697514300000|2023-10-17 03:45:00|63.7|62.5|63.64|62.44|63.7|62.5|63.63|62.43|42
1697514600000|2023-10-17 03:50:00|63.63|62.43|63.59|62.39|63.65|62.45|63.59|62.39|30
1697514900000|2023-10-17 03:55:00|63.58|62.38|63.61|62.41|63.61|62.41|63.57|62.37|22
1697515200000|2023-10-17 04:00:00|63.6|62.4|63.52|62.32|63.6|62.4|63.47|62.27|102
1697515500000|2023-10-17 04:05:00|63.51|62.31|63.46|62.26|63.52|62.32|63.39|62.19|87
1697515800000|2023-10-17 04:10:00|63.47|62.27|63.53|62.33|63.58|62.38|63.46|62.26|76
1697516100000|2023-10-17 04:15:00|63.52|62.32|63.63|62.43|63.63|62.43|63.49|62.29|53
1697516400000|2023-10-17 04:20:00|63.64|62.44|63.67|62.47|63.67|62.47|63.62|62.42|42
1697516700000|2023-10-17 04:25:00|63.68|62.48|63.68|62.48|63.7|62.5|63.62|62.42|41
1697517000000|2023-10-17 04:30:00|63.69|62.49|63.69|62.49|63.7|62.5|63.65|62.45|29
1697517300000|2023-10-17 04:35:00|63.7|62.5|63.73|62.53|63.74|62.54|63.69|62.49|58
1697517600000|2023-10-17 04:40:00|63.72|62.52|63.71|62.51|63.73|62.53|63.7|62.5|12
1697517900000|2023-10-17 04:45:00|63.7|62.5|63.66|62.46|63.71|62.51|63.66|62.46|13
1697518200000|2023-10-17 04:50:00|63.67|62.47|63.75|62.55|63.76|62.56|63.65|62.45|22
1697518500000|2023-10-17 04:55:00|63.76|62.56|63.74|62.54|63.76|62.56|63.71|62.51|22
1697518800000|2023-10-17 05:00:00|63.73|62.53|63.77|62.57|63.78|62.58|63.71|62.51|16
1697519100000|2023-10-17 05:05:00|63.76|62.56|63.77|62.57|63.79|62.59|63.76|62.56|19
1697519400000|2023-10-17 05:10:00|63.75|62.55|63.71|62.51|63.75|62.55|63.71|62.51|5
1697519700000|2023-10-17 05:15:00|63.73|62.53|63.75|62.55|63.75|62.55|63.72|62.52|22
1697520000000|2023-10-17 05:20:00|63.76|62.56|63.75|62.55|63.77|62.57|63.75|62.55|18
1697520300000|2023-10-17 05:25:00|63.74|62.54|63.79|62.59|63.79|62.59|63.74|62.54|6
1697520600000|2023-10-17 05:30:00|63.81|62.61|63.76|62.56|63.82|62.62|63.76|62.56|12
1697520900000|2023-10-17 05:35:00|63.75|62.55|63.74|62.54|63.76|62.56|63.71|62.51|12
1697521200000|2023-10-17 05:40:00|63.73|62.53|63.76|62.56|63.76|62.56|63.72|62.52|10
1697521500000|2023-10-17 05:45:00|63.75|62.55|63.7|62.5|63.76|62.56|63.7|62.5|15
1697521800000|2023-10-17 05:50:00|63.68|62.48|63.74|62.54|63.74|62.54|63.68|62.48|9
1697522100000|2023-10-17 05:55:00|63.73|62.53|63.76|62.56|63.8|62.6|63.73|62.53|23
1697522400000|2023-10-17 06:00:00|63.77|62.57|63.72|62.52|63.78|62.58|63.72|62.52|10
1697522700000|2023-10-17 06:05:00|63.7|62.5|63.61|62.41|63.7|62.5|63.61|62.41|23
1697523000000|2023-10-17 06:10:00|63.62|62.42|63.58|62.38|63.63|62.43|63.58|62.38|9
1697523300000|2023-10-17 06:15:00|63.59|62.39|63.61|62.41|63.67|62.47|63.59|62.39|23
1697523600000|2023-10-17 06:20:00|63.62|62.42|63.71|62.51|63.71|62.51|63.62|62.42|20
1697523900000|2023-10-17 06:25:00|63.72|62.52|63.57|62.37|63.72|62.52|63.57|62.37|29
1697524200000|2023-10-17 06:30:00|63.58|62.38|63.61|62.41|63.66|62.46|63.57|62.37|47
1697524500000|2023-10-17 06:35:00|63.62|62.42|63.64|62.44|63.64|62.44|63.61|62.41|17
1697524800000|2023-10-17 06:40:00|63.65|62.45|63.65|62.45|63.68|62.48|63.64|62.44|29
1697525100000|2023-10-17 06:45:00|63.66|62.46|63.66|62.46|63.66|62.46|63.65|62.45|9
1697525400000|2023-10-17 06:50:00|63.65|62.45|63.66|62.46|63.67|62.47|63.63|62.43|34
1697525700000|2023-10-17 06:55:00|63.67|62.47|63.78|62.58|63.78|62.58|63.67|62.47|56
1697526000000|2023-10-17 07:00:00|63.77|62.57|63.79|62.59|63.79|62.59|63.75|62.55|24
1697526300000|2023-10-17 07:05:00|63.8|62.6|63.81|62.61|63.82|62.62|63.78|62.58|20
1697526600000|2023-10-17 07:10:00|63.8|62.6|63.76|62.56|63.8|62.6|63.76|62.56|10
1697526900000|2023-10-17 07:15:00|63.75|62.55|63.78|62.58|63.81|62.61|63.75|62.55|25
1697527200000|2023-10-17 07:20:00|63.76|62.56|63.73|62.53|63.77|62.57|63.73|62.53|6
1697527500000|2023-10-17 07:25:00|63.72|62.52|63.74|62.54|63.74|62.54|63.68|62.48|28
1697527800000|2023-10-17 07:30:00|63.73|62.53|63.72|62.52|63.73|62.53|63.66|62.46|51
1697528100000|2023-10-17 07:35:00|63.71|62.51|63.74|62.54|63.74|62.54|63.7|62.5|31
1697528400000|2023-10-17 07:40:00|63.75|62.55|63.83|62.63|63.84|62.64|63.73|62.53|63
1697528700000|2023-10-17 07:45:00|63.84|62.64|63.87|62.67|63.87|62.67|63.81|62.61|76
1697529000000|2023-10-17 07:50:00|63.86|62.66|63.93|62.73|63.93|62.73|63.86|62.66|74
1697529300000|2023-10-17 07:55:00|63.94|62.74|63.87|62.67|63.94|62.74|63.86|62.66|44
1697529600000|2023-10-17 08:00:00|63.86|62.66|63.9|62.7|63.94|62.74|63.84|62.64|69
1697529900000|2023-10-17 08:05:00|63.91|62.71|63.92|62.72|63.94|62.74|63.9|62.7|31
1697530200000|2023-10-17 08:10:00|63.93|62.73|63.84|62.64|63.93|62.73|63.82|62.62|34
1697530500000|2023-10-17 08:15:00|63.85|62.65|63.75|62.55|63.85|62.65|63.75|62.55|20
1697530800000|2023-10-17 08:20:00|63.76|62.56|63.74|62.54|63.76|62.56|63.74|62.54|33
1697531100000|2023-10-17 08:25:00|63.75|62.55|63.73|62.53|63.76|62.56|63.72|62.52|60
1697531400000|2023-10-17 08:30:00|63.72|62.52|63.63|62.43|63.74|62.54|63.62|62.42|25
1697531700000|2023-10-17 08:35:00|63.64|62.44|63.68|62.48|63.68|62.48|63.6|62.4|93
1697532000000|2023-10-17 08:40:00|63.69|62.49|63.67|62.47|63.69|62.49|63.6|62.4|39
1697532300000|2023-10-17 08:45:00|63.68|62.48|63.72|62.52|63.74|62.54|63.67|62.47|44
1697532600000|2023-10-17 08:50:00|63.7|62.5|63.72|62.52|63.73|62.53|63.63|62.43|71
1697532900000|2023-10-17 08:55:00|63.71|62.51|63.69|62.49|63.72|62.52|63.67|62.47|27
1697533200000|2023-10-17 09:00:00|63.7|62.5|63.61|62.41|63.7|62.5|63.61|62.41|18
1697533500000|2023-10-17 09:05:00|63.6|62.4|63.63|62.43|63.63|62.43|63.6|62.4|13
1697533800000|2023-10-17 09:10:00|63.61|62.41|63.62|62.42|63.63|62.43|63.61|62.41|6
1697534100000|2023-10-17 09:15:00|63.63|62.43|63.58|62.38|63.63|62.43|63.58|62.38|16
1697534400000|2023-10-17 09:20:00|63.59|62.39|63.59|62.39|63.63|62.43|63.59|62.39|15
1697534700000|2023-10-17 09:25:00|63.58|62.38|63.6|62.4|63.61|62.41|63.56|62.36|29
1697535000000|2023-10-17 09:30:00|63.59|62.39|63.64|62.44|63.64|62.44|63.59|62.39|33
1697535300000|2023-10-17 09:35:00|63.63|62.43|63.63|62.43|63.65|62.45|63.63|62.43|23
1697535600000|2023-10-17 09:40:00|63.64|62.44|63.63|62.43|63.65|62.45|63.63|62.43|12
1697535900000|2023-10-17 09:45:00|63.64|62.44|63.65|62.45|63.67|62.47|63.64|62.44|14
1697536200000|2023-10-17 09:50:00|63.64|62.44|63.73|62.53|63.73|62.53|63.64|62.44|14
1697536500000|2023-10-17 09:55:00|63.72|62.52|63.71|62.51|63.76|62.56|63.71|62.51|20
1697536800000|2023-10-17 10:00:00|63.7|62.5|63.72|62.52|63.73|62.53|63.68|62.48|9
1697537400000|2023-10-17 10:10:00|63.73|62.53|63.76|62.56|63.76|62.56|63.72|62.52|6
1697537700000|2023-10-17 10:15:00|63.75|62.55|63.81|62.61|63.83|62.63|63.74|62.54|31
1697538000000|2023-10-17 10:20:00|63.82|62.62|63.74|62.54|63.86|62.66|63.73|62.53|54
1697538300000|2023-10-17 10:25:00|63.73|62.53|63.68|62.48|63.76|62.56|63.66|62.46|31
1697538600000|2023-10-17 10:30:00|63.67|62.47|63.57|62.37|63.69|62.49|63.53|62.33|78
1697538900000|2023-10-17 10:35:00|63.58|62.38|63.57|62.37|63.63|62.43|63.56|62.36|95
1697539200000|2023-10-17 10:40:00|63.58|62.38|63.6|62.4|63.61|62.41|63.57|62.37|20
1697539500000|2023-10-17 10:45:00|63.59|62.39|63.61|62.41|63.65|62.45|63.59|62.39|38
1697539800000|2023-10-17 10:50:00|63.62|62.42|63.58|62.38|63.62|62.42|63.58|62.38|27
1697540100000|2023-10-17 10:55:00|63.57|62.37|63.49|62.29|63.57|62.37|63.46|62.26|45
1697540400000|2023-10-17 11:00:00|63.48|62.28|63.43|62.23|63.49|62.29|63.43|62.23|29
1697540700000|2023-10-17 11:05:00|63.42|62.22|63.51|62.31|63.6|62.4|63.41|62.21|56
1697541000000|2023-10-17 11:10:00|63.5|62.3|63.55|62.35|63.55|62.35|63.49|62.29|17
1697541300000|2023-10-17 11:15:00|63.56|62.36|63.55|62.35|63.59|62.39|63.55|62.35|26
1697541600000|2023-10-17 11:20:00|63.56|62.36|63.55|62.35|63.61|62.41|63.55|62.35|15
1697541900000|2023-10-17 11:25:00|63.56|62.36|63.58|62.38|63.58|62.38|63.55|62.35|13
1697542200000|2023-10-17 11:30:00|63.57|62.37|63.56|62.36|63.57|62.37|63.54|62.34|13
1697542500000|2023-10-17 11:35:00|63.57|62.37|63.6|62.4|63.61|62.41|63.56|62.36|20
1697542800000|2023-10-17 11:40:00|63.59|62.39|63.56|62.36|63.59|62.39|63.51|62.31|13
1697543100000|2023-10-17 11:45:00|63.58|62.38|63.58|62.38|63.61|62.41|63.58|62.38|13
1697543400000|2023-10-17 11:50:00|63.59|62.39|63.55|62.35|63.59|62.39|63.55|62.35|4
1697543700000|2023-10-17 11:55:00|63.56|62.36|63.51|62.31|63.56|62.36|63.48|62.28|38
1697544000000|2023-10-17 12:00:00|63.52|62.32|63.56|62.36|63.6|62.4|63.52|62.32|58
1697544300000|2023-10-17 12:05:00|63.55|62.35|63.48|62.28|63.56|62.36|63.44|62.24|61
1697544600000|2023-10-17 12:10:00|63.47|62.27|63.3|62.1|63.48|62.28|63.28|62.08|78
1697544900000|2023-10-17 12:15:00|63.29|62.09|63.32|62.12|63.41|62.21|63.28|62.08|73
1697545200000|2023-10-17 12:20:00|63.33|62.13|63.33|62.13|63.35|62.15|63.31|62.11|30
1697545500000|2023-10-17 12:25:00|63.32|62.12|63.29|62.09|63.33|62.13|63.28|62.08|32
1697545800000|2023-10-17 12:30:00|63.28|62.08|63.21|62.01|63.29|62.09|63.17|61.97|60
1697546100000|2023-10-17 12:35:00|63.22|62.02|63.13|61.93|63.23|62.03|63.11|61.91|124
1697546400000|2023-10-17 12:40:00|63.14|61.94|63.13|61.93|63.21|62.01|63.1|61.9|51
1697546700000|2023-10-17 12:45:00|63.12|61.92|63.24|62.04|63.25|62.05|63.1|61.9|48
1697547000000|2023-10-17 12:50:00|63.25|62.05|63.12|61.92|63.25|62.05|63.12|61.92|52
1697547300000|2023-10-17 12:55:00|63.13|61.93|63.02|61.82|63.15|61.95|62.97|61.77|175
1697547600000|2023-10-17 13:00:00|63.01|61.81|62.99|61.79|63.04|61.84|62.81|61.61|165
1697547900000|2023-10-17 13:05:00|63|61.8|63.17|61.97|63.17|61.97|62.96|61.76|85
1697548200000|2023-10-17 13:10:00|63.16|61.96|63.21|62.01|63.23|62.03|63.15|61.95|86
1697548500000|2023-10-17 13:15:00|63.22|62.02|63.23|62.03|63.24|62.04|63.18|61.98|68
1697548800000|2023-10-17 13:20:00|63.24|62.04|63.23|62.03|63.25|62.05|63.18|61.98|67
1697549100000|2023-10-17 13:25:00|63.22|62.02|63.13|61.93|63.22|62.02|63.12|61.92|40
1697549400000|2023-10-17 13:30:00|63.14|61.94|63.16|61.96|63.18|61.98|63.02|61.82|112
1697549700000|2023-10-17 13:35:00|63.15|61.95|63.17|61.97|63.26|62.06|63.1|61.9|84
1697550000000|2023-10-17 13:40:00|63.16|61.96|63.05|61.85|63.22|62.02|63.05|61.85|86
1697550300000|2023-10-17 13:45:00|63.03|61.83|62.66|61.46|63.03|61.83|62.22|61.02|229
1697550600000|2023-10-17 13:50:00|62.67|61.47|62.71|61.51|62.8|61.6|62.64|61.44|331
1697550900000|2023-10-17 13:55:00|62.72|61.52|62.7|61.5|62.83|61.63|62.69|61.49|230
1697551200000|2023-10-17 14:00:00|62.69|61.49|62.83|61.63|62.86|61.66|62.67|61.47|208
1697551500000|2023-10-17 14:05:00|62.84|61.64|62.91|61.71|62.92|61.72|62.8|61.6|129
1697551800000|2023-10-17 14:10:00|62.9|61.7|62.91|61.71|62.91|61.71|62.84|61.64|57
1697552100000|2023-10-17 14:15:00|62.9|61.7|62.86|61.66|62.94|61.74|62.76|61.56|133
1697552400000|2023-10-17 14:20:00|62.87|61.67|62.88|61.68|62.9|61.7|62.8|61.6|175
1697552700000|2023-10-17 14:25:00|62.9|61.7|62.86|61.66|62.9|61.7|62.82|61.62|164
1697553000000|2023-10-17 14:30:00|62.87|61.67|62.86|61.66|62.88|61.68|62.77|61.57|176
1697553300000|2023-10-17 14:35:00|62.87|61.67|62.92|61.72|62.96|61.76|62.82|61.62|112
1697553600000|2023-10-17 14:40:00|62.93|61.73|62.92|61.72|63|61.8|62.85|61.65|111
1697553900000|2023-10-17 14:45:00|62.91|61.71|62.97|61.77|62.97|61.77|62.85|61.65|190
1697554200000|2023-10-17 14:50:00|62.95|61.75|62.84|61.64|62.98|61.78|62.84|61.64|157
1697554500000|2023-10-17 14:55:00|62.85|61.65|62.86|61.66|62.92|61.72|62.83|61.63|141
1697554800000|2023-10-17 15:00:00|62.85|61.65|62.97|61.77|63|61.8|62.82|61.62|228
1697555100000|2023-10-17 15:05:00|62.99|61.79|63.02|61.82|63.04|61.84|62.97|61.77|218
1697555400000|2023-10-17 15:10:00|63.01|61.81|63.05|61.85|63.06|61.86|62.96|61.76|195
1697555700000|2023-10-17 15:15:00|63.04|61.84|63.02|61.82|63.05|61.85|62.95|61.75|225
1697556000000|2023-10-17 15:20:00|63.03|61.83|63.1|61.9|63.13|61.93|63.01|61.81|168
1697556300000|2023-10-17 15:25:00|63.11|61.91|63.02|61.82|63.11|61.91|63|61.8|168
1697556600000|2023-10-17 15:30:00|63.01|61.81|63.07|61.87|63.07|61.87|62.96|61.76|120
1697556900000|2023-10-17 15:35:00|63.08|61.88|63.06|61.86|63.13|61.93|63|61.8|192
1697557200000|2023-10-17 15:40:00|63.05|61.85|62.98|61.78|63.08|61.88|62.98|61.78|132
1697557500000|2023-10-17 15:45:00|63|61.8|63|61.8|63.02|61.82|62.96|61.76|106
1697557800000|2023-10-17 15:50:00|62.98|61.78|62.94|61.74|63|61.8|62.94|61.74|117
1697558100000|2023-10-17 15:55:00|62.96|61.76|62.93|61.73|62.97|61.77|62.92|61.72|52
1697558400000|2023-10-17 16:00:00|62.94|61.74|62.91|61.71|62.96|61.76|62.9|61.7|107
1697558700000|2023-10-17 16:05:00|62.95|61.75|62.88|61.68|62.95|61.75|62.85|61.65|150
1697559000000|2023-10-17 16:10:00|62.87|61.67|62.9|61.7|62.93|61.73|62.87|61.67|45
1697559300000|2023-10-17 16:15:00|62.89|61.69|62.98|61.78|62.99|61.79|62.89|61.69|52
1697559600000|2023-10-17 16:20:00|62.97|61.77|62.99|61.79|63.01|61.81|62.94|61.74|66
1697559900000|2023-10-17 16:25:00|62.98|61.78|62.92|61.72|63.01|61.81|62.91|61.71|101
1697560200000|2023-10-17 16:30:00|62.94|61.74|62.89|61.69|62.94|61.74|62.87|61.67|56
1697560500000|2023-10-17 16:35:00|62.88|61.68|62.92|61.72|62.94|61.74|62.88|61.68|58
1697560800000|2023-10-17 16:40:00|62.91|61.71|62.89|61.69|62.92|61.72|62.88|61.68|73
1697561100000|2023-10-17 16:45:00|62.91|61.71|62.87|61.67|62.91|61.71|62.83|61.63|103
1697561400000|2023-10-17 16:50:00|62.88|61.68|62.83|61.63|62.9|61.7|62.83|61.63|91
1697561700000|2023-10-17 16:55:00|62.84|61.64|62.84|61.64|62.9|61.7|62.79|61.59|79
1697562000000|2023-10-17 17:00:00|62.83|61.63|62.8|61.6|62.84|61.64|62.76|61.56|107
1697562300000|2023-10-17 17:05:00|62.82|61.62|62.77|61.57|62.85|61.65|62.76|61.56|25
1697562600000|2023-10-17 17:10:00|62.78|61.58|62.8|61.6|62.81|61.61|62.75|61.55|46
1697562900000|2023-10-17 17:15:00|62.79|61.59|62.68|61.48|62.79|61.59|62.6|61.4|227
1697563200000|2023-10-17 17:20:00|62.69|61.49|62.66|61.46|62.72|61.52|62.63|61.43|97
1697563500000|2023-10-17 17:25:00|62.67|61.47|62.65|61.45|62.67|61.47|62.63|61.43|54
1697563800000|2023-10-17 17:30:00|62.64|61.44|62.57|61.37|62.65|61.45|62.52|61.32|154
1697564100000|2023-10-17 17:35:00|62.58|61.38|62.56|61.36|62.59|61.39|62.53|61.33|89
1697564400000|2023-10-17 17:40:00|62.57|61.37|62.58|61.38|62.6|61.4|62.53|61.33|124
1697564700000|2023-10-17 17:45:00|62.59|61.39|62.62|61.42|62.64|61.44|62.5|61.3|142
1697565000000|2023-10-17 17:50:00|62.63|61.43|62.57|61.37|62.67|61.47|62.56|61.36|101
1697565300000|2023-10-17 17:55:00|62.56|61.36|62.55|61.35|62.63|61.43|62.55|61.35|74
1697565600000|2023-10-17 18:00:00|62.56|61.36|62.47|61.27|62.56|61.36|62.46|61.26|77
1697565900000|2023-10-17 18:05:00|62.46|61.26|62.52|61.32|62.52|61.32|62.46|61.26|61
1697566200000|2023-10-17 18:10:00|62.51|61.31|62.47|61.27|62.51|61.31|62.47|61.27|45
1697566500000|2023-10-17 18:15:00|62.49|61.29|62.54|61.34|62.54|61.34|62.48|61.28|36
1697566800000|2023-10-17 18:20:00|62.53|61.33|62.53|61.33|62.56|61.36|62.51|61.31|23
1697567100000|2023-10-17 18:25:00|62.54|61.34|62.47|61.27|62.54|61.34|62.46|61.26|21
1697567400000|2023-10-17 18:30:00|62.48|61.28|62.45|61.25|62.48|61.28|62.41|61.21|34
1697567700000|2023-10-17 18:35:00|62.46|61.26|62.49|61.29|62.5|61.3|62.45|61.25|25
1697568000000|2023-10-17 18:40:00|62.48|61.28|62.51|61.31|62.53|61.33|62.48|61.28|71
1697568300000|2023-10-17 18:45:00|62.52|61.32|62.51|61.31|62.53|61.33|62.47|61.27|36
1697568600000|2023-10-17 18:50:00|62.52|61.32|62.22|61.02|62.52|61.32|62.05|60.85|156
1697568900000|2023-10-17 18:55:00|62.21|61.01|62.24|61.04|62.25|61.05|62.14|60.94|250
1697569200000|2023-10-17 19:00:00|62.23|61.03|62.31|61.11|62.32|61.12|62.19|60.99|176
1697569500000|2023-10-17 19:05:00|62.3|61.1|62.33|61.13|62.4|61.2|62.3|61.1|113
1697569800000|2023-10-17 19:10:00|62.32|61.12|62.28|61.08|62.33|61.13|62.27|61.07|99
1697570100000|2023-10-17 19:15:00|62.27|61.07|62.4|61.2|62.41|61.21|62.27|61.07|90
1697570400000|2023-10-17 19:20:00|62.41|61.21|62.43|61.23|62.44|61.24|62.4|61.2|27
1697570700000|2023-10-17 19:25:00|62.42|61.22|62.39|61.19|62.42|61.22|62.37|61.17|25
1697571000000|2023-10-17 19:30:00|62.38|61.18|62.44|61.24|62.46|61.26|62.38|61.18|42
1697571300000|2023-10-17 19:35:00|62.45|61.25|62.46|61.26|62.47|61.27|62.44|61.24|42
1697571600000|2023-10-17 19:40:00|62.47|61.27|62.46|61.26|62.47|61.27|62.43|61.23|39
1697571900000|2023-10-17 19:45:00|62.47|61.27|62.46|61.26|62.47|61.27|62.46|61.26|22
1697572200000|2023-10-17 19:50:00|62.47|61.27|62.49|61.29|62.49|61.29|62.46|61.26|58
1697572500000|2023-10-17 19:55:00|62.48|61.28|62.53|61.33|62.53|61.33|62.48|61.28|46
1697572800000|2023-10-17 20:00:00|62.54|61.34|62.47|61.27|62.54|61.34|62.46|61.26|76
1697573100000|2023-10-17 20:05:00|62.46|61.26|62.45|61.25|62.47|61.27|62.43|61.23|45
1697573400000|2023-10-17 20:10:00|62.46|61.26|62.46|61.26|62.47|61.27|62.43|61.23|26
1697573700000|2023-10-17 20:15:00|62.48|61.28|62.47|61.27|62.48|61.28|62.37|61.17|79
1697574000000|2023-10-17 20:20:00|62.48|61.28|62.48|61.28|62.49|61.29|62.47|61.27|7
1697574300000|2023-10-17 20:25:00|62.49|61.29|62.55|61.35|62.55|61.35|62.48|61.28|31
1697574600000|2023-10-17 20:30:00|62.54|61.34|62.58|61.38|62.59|61.39|62.52|61.32|30
1697574900000|2023-10-17 20:35:00|62.59|61.39|62.58|61.38|62.59|61.39|62.58|61.38|20
1697575200000|2023-10-17 20:40:00|62.59|61.39|62.61|61.41|62.62|61.42|62.57|61.37|49
1697575500000|2023-10-17 20:45:00|62.62|61.42|62.62|61.42|62.62|61.42|62.61|61.41|29
1697575800000|2023-10-17 20:50:00|62.61|61.41|62.52|61.32|62.62|61.42|62.51|61.31|55
1697576100000|2023-10-17 20:55:00|62.53|61.33|62.54|61.34|62.58|61.38|62.53|61.33|24
1697576400000|2023-10-17 21:00:00|62.53|61.33|62.51|61.31|62.53|61.33|62.47|61.27|15
1697576700000|2023-10-17 21:05:00|62.5|61.3|62.58|61.38|62.58|61.38|62.5|61.3|23
1697577000000|2023-10-17 21:10:00|62.57|61.37|62.63|61.43|62.63|61.43|62.57|61.37|14
1697577300000|2023-10-17 21:15:00|62.64|61.44|62.69|61.49|62.7|61.5|62.64|61.44|10
1697577600000|2023-10-17 21:20:00|62.7|61.5|62.7|61.5|62.7|61.5|62.69|61.49|25
1697577900000|2023-10-17 21:25:00|62.71|61.51|62.7|61.5|62.72|61.52|62.69|61.49|18
1697578200000|2023-10-17 21:30:00|62.69|61.49|62.66|61.46|62.7|61.5|62.64|61.44|12
1697578500000|2023-10-17 21:35:00|62.65|61.45|62.65|61.45|62.65|61.45|62.65|61.45|1
1697578800000|2023-10-17 21:40:00|62.66|61.46|62.68|61.48|62.68|61.48|62.66|61.46|3
1697579100000|2023-10-17 21:45:00|62.67|61.47|62.62|61.42|62.67|61.47|62.61|61.41|13
1697579400000|2023-10-17 21:50:00|62.63|61.43|62.64|61.44|62.64|61.44|62.63|61.43|4
1697579700000|2023-10-17 21:55:00|62.65|61.45|62.64|61.44|62.65|61.45|62.64|61.44|6
1697580000000|2023-10-17 22:00:00|62.65|61.45|62.55|61.35|62.65|61.45|62.54|61.34|77
1697580300000|2023-10-17 22:05:00|62.56|61.36|62.56|61.36|62.58|61.38|62.54|61.34|69
1697580600000|2023-10-17 22:10:00|62.57|61.37|62.6|61.4|62.6|61.4|62.56|61.36|26
1697580900000|2023-10-17 22:15:00|62.59|61.39|62.64|61.44|62.64|61.44|62.57|61.37|30
1697581200000|2023-10-17 22:20:00|62.65|61.45|62.67|61.47|62.67|61.47|62.65|61.45|5
1697581500000|2023-10-17 22:25:00|62.66|61.46|62.7|61.5|62.7|61.5|62.66|61.46|5
1697581800000|2023-10-17 22:30:00|62.71|61.51|62.73|61.53|62.74|61.54|62.71|61.51|25
1697582100000|2023-10-17 22:35:00|62.72|61.52|62.71|61.51|62.72|61.52|62.71|61.51|16
1697582400000|2023-10-17 22:40:00|62.72|61.52|62.68|61.48|62.73|61.53|62.64|61.44|59
1697582700000|2023-10-17 22:45:00|62.67|61.47|62.69|61.49|62.69|61.49|62.66|61.46|31
1697583000000|2023-10-17 22:50:00|62.7|61.5|62.69|61.49|62.71|61.51|62.68|61.48|22
1697583300000|2023-10-17 22:55:00|62.7|61.5|62.72|61.52|62.74|61.54|62.68|61.48|25
1697583600000|2023-10-17 23:00:00|62.73|61.53|62.69|61.49|62.74|61.54|62.69|61.49|19
1697583900000|2023-10-17 23:05:00|62.7|61.5|62.72|61.52|62.75|61.55|62.69|61.49|25
1697584200000|2023-10-17 23:10:00|62.73|61.53|62.74|61.54|62.74|61.54|62.72|61.52|14
1697584500000|2023-10-17 23:15:00|62.73|61.53|62.73|61.53|62.74|61.54|62.71|61.51|30
1697584800000|2023-10-17 23:20:00|62.72|61.52|62.75|61.55|62.75|61.55|62.72|61.52|15
1697585100000|2023-10-17 23:25:00|62.74|61.54|62.74|61.54|62.76|61.56|62.73|61.53|30
1697585400000|2023-10-17 23:30:00|62.75|61.55|62.76|61.56|62.77|61.57|62.75|61.55|4
1697585700000|2023-10-17 23:35:00|62.77|61.57|62.75|61.55|62.77|61.57|62.75|61.55|3
1697586000000|2023-10-17 23:40:00|62.76|61.56|62.76|61.56|62.78|61.58|62.76|61.56|33
1697586300000|2023-10-17 23:45:00|62.77|61.57|62.75|61.55|62.77|61.57|62.7|61.5|16
1697586600000|2023-10-17 23:50:00|62.76|61.56|62.77|61.57|62.79|61.59|62.76|61.56|12
1697586900000|2023-10-17 23:55:00|62.75|61.55|62.68|61.48|62.76|61.56|62.67|61.47|20
1697587200000|2023-10-18 00:00:00|62.67|61.47|62.71|61.51|62.72|61.52|62.65|61.45|71
1697587500000|2023-10-18 00:05:00|62.7|61.5|62.73|61.53|62.74|61.54|62.65|61.45|51
1697587800000|2023-10-18 00:10:00|62.74|61.54|62.63|61.43|62.74|61.54|62.63|61.43|26
1697588100000|2023-10-18 00:15:00|62.62|61.42|62.74|61.54|62.77|61.57|62.62|61.42|52
1697588400000|2023-10-18 00:20:00|62.73|61.53|62.76|61.56|62.76|61.56|62.73|61.53|16
1697588700000|2023-10-18 00:25:00|62.75|61.55|62.75|61.55|62.75|61.55|62.71|61.51|13
1697589000000|2023-10-18 00:30:00|62.74|61.54|62.63|61.43|62.74|61.54|62.63|61.43|63
1697589300000|2023-10-18 00:35:00|62.62|61.42|62.59|61.39|62.62|61.42|62.56|61.36|105
1697589600000|2023-10-18 00:40:00|62.6|61.4|62.56|61.36|62.6|61.4|62.54|61.34|64
1697589900000|2023-10-18 00:45:00|62.57|61.37|62.59|61.39|62.62|61.42|62.55|61.35|51
1697590200000|2023-10-18 00:50:00|62.6|61.4|62.62|61.42|62.63|61.43|62.58|61.38|28
1697590500000|2023-10-18 00:55:00|62.61|61.41|62.66|61.46|62.66|61.46|62.61|61.41|39
1697590800000|2023-10-18 01:00:00|62.67|61.47|62.55|61.35|62.67|61.47|62.55|61.35|17
1697591100000|2023-10-18 01:05:00|62.56|61.36|62.69|61.49|62.75|61.55|62.56|61.36|40
1697591400000|2023-10-18 01:10:00|62.7|61.5|62.72|61.52|62.78|61.58|62.7|61.5|52
1697591700000|2023-10-18 01:15:00|62.73|61.53|62.63|61.43|62.77|61.57|62.62|61.42|67
1697592000000|2023-10-18 01:20:00|62.62|61.42|62.68|61.48|62.69|61.49|62.6|61.4|51
1697592300000|2023-10-18 01:25:00|62.69|61.49|62.64|61.44|62.71|61.51|62.64|61.44|34
1697592600000|2023-10-18 01:30:00|62.63|61.43|62.64|61.44|62.65|61.45|62.61|61.41|37
1697592900000|2023-10-18 01:35:00|62.66|61.46|62.66|61.46|62.7|61.5|62.65|61.45|53
1697593200000|2023-10-18 01:40:00|62.67|61.47|62.6|61.4|62.67|61.47|62.58|61.38|84
1697593500000|2023-10-18 01:45:00|62.59|61.39|62.61|61.41|62.64|61.44|62.59|61.39|67
1697593800000|2023-10-18 01:50:00|62.62|61.42|62.61|61.41|62.62|61.42|62.6|61.4|12
1697594100000|2023-10-18 01:55:00|62.6|61.4|62.57|61.37|62.61|61.41|62.57|61.37|28
1697594400000|2023-10-18 02:00:00|62.56|61.36|62.58|61.38|62.59|61.39|62.54|61.34|55
1697594700000|2023-10-18 02:05:00|62.59|61.39|62.54|61.34|62.59|61.39|62.54|61.34|54
1697595000000|2023-10-18 02:10:00|62.52|61.32|62.51|61.31|62.55|61.35|62.51|61.31|23
1697595300000|2023-10-18 02:15:00|62.52|61.32|62.56|61.36|62.56|61.36|62.47|61.27|63
1697595600000|2023-10-18 02:20:00|62.57|61.37|62.61|61.41|62.61|61.41|62.56|61.36|43
1697595900000|2023-10-18 02:25:00|62.62|61.42|62.67|61.47|62.68|61.48|62.61|61.41|69
1697596200000|2023-10-18 02:30:00|62.68|61.48|62.71|61.51|62.71|61.51|62.62|61.42|75
1697596500000|2023-10-18 02:35:00|62.72|61.52|62.74|61.54|62.75|61.55|62.7|61.5|41
1697596800000|2023-10-18 02:40:00|62.73|61.53|62.66|61.46|62.74|61.54|62.65|61.45|33
1697597100000|2023-10-18 02:45:00|62.65|61.45|62.62|61.42|62.65|61.45|62.58|61.38|62
1697597400000|2023-10-18 02:50:00|62.61|61.41|62.65|61.45|62.65|61.45|62.61|61.41|36
1697597700000|2023-10-18 02:55:00|62.64|61.44|62.67|61.47|62.67|61.47|62.63|61.43|31
1697598000000|2023-10-18 03:00:00|62.66|61.46|62.65|61.45|62.68|61.48|62.65|61.45|14
1697598300000|2023-10-18 03:05:00|62.67|61.47|62.67|61.47|62.72|61.52|62.65|61.45|19
1697598600000|2023-10-18 03:10:00|62.66|61.46|62.7|61.5|62.73|61.53|62.66|61.46|37
1697598900000|2023-10-18 03:15:00|62.69|61.49|62.67|61.47|62.72|61.52|62.66|61.46|44
1697599200000|2023-10-18 03:20:00|62.68|61.48|62.64|61.44|62.69|61.49|62.63|61.43|63
1697599500000|2023-10-18 03:25:00|62.65|61.45|62.7|61.5|62.7|61.5|62.64|61.44|32
1697599800000|2023-10-18 03:30:00|62.71|61.51|62.67|61.47|62.71|61.51|62.66|61.46|23
1697600100000|2023-10-18 03:35:00|62.68|61.48|62.69|61.49|62.71|61.51|62.68|61.48|14
1697600400000|2023-10-18 03:40:00|62.7|61.5|62.71|61.51|62.72|61.52|62.69|61.49|26
1697600700000|2023-10-18 03:45:00|62.7|61.5|62.7|61.5|62.71|61.51|62.7|61.5|9
1697601000000|2023-10-18 03:50:00|62.69|61.49|62.75|61.55|62.75|61.55|62.69|61.49|22
1697601300000|2023-10-18 03:55:00|62.76|61.56|62.78|61.58|62.78|61.58|62.75|61.55|25
1697601600000|2023-10-18 04:00:00|62.77|61.57|62.74|61.54|62.79|61.59|62.73|61.53|29
1697601900000|2023-10-18 04:05:00|62.75|61.55|62.74|61.54|62.76|61.56|62.72|61.52|43
1697602200000|2023-10-18 04:10:00|62.75|61.55|62.76|61.56|62.79|61.59|62.75|61.55|19
1697602500000|2023-10-18 04:15:00|62.77|61.57|62.74|61.54|62.77|61.57|62.74|61.54|12
1697602800000|2023-10-18 04:20:00|62.75|61.55|62.78|61.58|62.79|61.59|62.74|61.54|32
1697603100000|2023-10-18 04:25:00|62.79|61.59|62.78|61.58|62.79|61.59|62.76|61.56|17
1697603400000|2023-10-18 04:30:00|62.77|61.57|62.77|61.57|62.81|61.61|62.76|61.56|47
1697603700000|2023-10-18 04:35:00|62.78|61.58|62.82|61.62|62.82|61.62|62.76|61.56|10
1697604000000|2023-10-18 04:40:00|62.83|61.63|62.85|61.65|62.86|61.66|62.82|61.62|20
1697604300000|2023-10-18 04:45:00|62.86|61.66|62.87|61.67|62.89|61.69|62.85|61.65|38
1697604600000|2023-10-18 04:50:00|62.88|61.68|62.84|61.64|62.92|61.72|62.84|61.64|91
1697604900000|2023-10-18 04:55:00|62.85|61.65|63.09|61.89|63.42|62.22|62.85|61.65|325
1697605200000|2023-10-18 05:00:00|63.1|61.9|63.11|61.91|63.21|62.01|63.02|61.82|202
1697605500000|2023-10-18 05:05:00|63.1|61.9|63.12|61.92|63.17|61.97|63.06|61.86|180
1697605800000|2023-10-18 05:10:00|63.11|61.91|63|61.8|63.13|61.93|62.97|61.77|161
1697606100000|2023-10-18 05:15:00|62.99|61.79|62.99|61.79|63.06|61.86|62.97|61.77|88
1697606400000|2023-10-18 05:20:00|63|61.8|63.11|61.91|63.11|61.91|62.99|61.79|111
1697606700000|2023-10-18 05:25:00|63.09|61.89|63.1|61.9|63.14|61.94|63.09|61.89|31
1697607000000|2023-10-18 05:30:00|63.11|61.91|63.1|61.9|63.18|61.98|63.09|61.89|73
1697607300000|2023-10-18 05:35:00|63.09|61.89|63.14|61.94|63.16|61.96|63.09|61.89|28
1697607600000|2023-10-18 05:40:00|63.13|61.93|63.16|61.96|63.24|62.04|63.13|61.93|118
1697607900000|2023-10-18 05:45:00|63.17|61.97|63.06|61.86|63.18|61.98|63.05|61.85|132
1697608200000|2023-10-18 05:50:00|63.05|61.85|63.04|61.84|63.08|61.88|63.03|61.83|118
1697608500000|2023-10-18 05:55:00|63.05|61.85|63.12|61.92|63.12|61.92|63.04|61.84|58
1697608800000|2023-10-18 06:00:00|63.11|61.91|63.11|61.91|63.14|61.94|63.09|61.89|34
1697609100000|2023-10-18 06:05:00|63.12|61.92|63.05|61.85|63.12|61.92|63.04|61.84|29
1697609400000|2023-10-18 06:10:00|63.06|61.86|63.09|61.89|63.12|61.92|63.06|61.86|37
1697609700000|2023-10-18 06:15:00|63.1|61.9|63.09|61.89|63.11|61.91|63.08|61.88|38
1697610000000|2023-10-18 06:20:00|63.08|61.88|63.04|61.84|63.09|61.89|63.04|61.84|29
1697610300000|2023-10-18 06:25:00|63.03|61.83|62.96|61.76|63.03|61.83|62.96|61.76|10
1697610600000|2023-10-18 06:30:00|62.97|61.77|62.94|61.74|62.99|61.79|62.93|61.73|44
1697610900000|2023-10-18 06:35:00|62.95|61.75|62.91|61.71|62.97|61.77|62.89|61.69|44
1697611200000|2023-10-18 06:40:00|62.9|61.7|62.91|61.71|62.92|61.72|62.88|61.68|27
1697611500000|2023-10-18 06:45:00|62.9|61.7|62.96|61.76|62.96|61.76|62.86|61.66|42
1697611800000|2023-10-18 06:50:00|62.95|61.75|62.89|61.69|62.96|61.76|62.89|61.69|12
1697612100000|2023-10-18 06:55:00|62.88|61.68|62.86|61.66|62.89|61.69|62.86|61.66|16
1697612400000|2023-10-18 07:00:00|62.87|61.67|62.74|61.54|62.87|61.67|62.69|61.49|91
1697612700000|2023-10-18 07:05:00|62.73|61.53|62.73|61.53|62.75|61.55|62.63|61.43|58
1697613000000|2023-10-18 07:10:00|62.72|61.52|62.79|61.59|62.8|61.6|62.72|61.52|59
1697613300000|2023-10-18 07:15:00|62.8|61.6|62.87|61.67|62.89|61.69|62.78|61.58|76
1697613600000|2023-10-18 07:20:00|62.85|61.65|62.83|61.63|62.88|61.68|62.83|61.63|18
1697613900000|2023-10-18 07:25:00|62.82|61.62|62.8|61.6|62.85|61.65|62.76|61.56|40
1697614200000|2023-10-18 07:30:00|62.81|61.61|62.87|61.67|62.89|61.69|62.81|61.61|43
1697614500000|2023-10-18 07:35:00|62.86|61.66|62.77|61.57|62.87|61.67|62.77|61.57|35
1697614800000|2023-10-18 07:40:00|62.76|61.56|62.72|61.52|62.79|61.59|62.72|61.52|34
1697615100000|2023-10-18 07:45:00|62.71|61.51|62.65|61.45|62.71|61.51|62.64|61.44|36
1697615400000|2023-10-18 07:50:00|62.64|61.44|62.68|61.48|62.68|61.48|62.63|61.43|9
1697615700000|2023-10-18 07:55:00|62.66|61.46|62.63|61.43|62.66|61.46|62.61|61.41|46
1697616000000|2023-10-18 08:00:00|62.62|61.42|62.61|61.41|62.64|61.44|62.56|61.36|49
1697616300000|2023-10-18 08:05:00|62.62|61.42|62.6|61.4|62.64|61.44|62.6|61.4|56
1697616600000|2023-10-18 08:10:00|62.58|61.38|62.52|61.32|62.58|61.38|62.52|61.32|11
1697616900000|2023-10-18 08:15:00|62.53|61.33|62.5|61.3|62.56|61.36|62.5|61.3|50
1697617200000|2023-10-18 08:20:00|62.51|61.31|62.6|61.4|62.6|61.4|62.5|61.3|21
1697617500000|2023-10-18 08:25:00|62.61|61.41|62.64|61.44|62.67|61.47|62.61|61.41|27
1697617800000|2023-10-18 08:30:00|62.65|61.45|62.67|61.47|62.67|61.47|62.65|61.45|37
1697618100000|2023-10-18 08:35:00|62.68|61.48|62.63|61.43|62.68|61.48|62.63|61.43|7
1697618400000|2023-10-18 08:40:00|62.64|61.44|62.67|61.47|62.67|61.47|62.64|61.44|10
1697618700000|2023-10-18 08:45:00|62.68|61.48|62.65|61.45|62.69|61.49|62.64|61.44|29
1697619000000|2023-10-18 08:50:00|62.66|61.46|62.69|61.49|62.69|61.49|62.65|61.45|5
1697619300000|2023-10-18 08:55:00|62.68|61.48|62.71|61.51|62.71|61.51|62.68|61.48|2
1697619600000|2023-10-18 09:00:00|62.72|61.52|62.69|61.49|62.72|61.52|62.69|61.49|22
1697619900000|2023-10-18 09:05:00|62.68|61.48|62.7|61.5|62.71|61.51|62.68|61.48|7
1697620200000|2023-10-18 09:10:00|62.71|61.51|62.7|61.5|62.71|61.51|62.7|61.5|4
1697620500000|2023-10-18 09:15:00|62.71|61.51|62.7|61.5|62.71|61.51|62.7|61.5|2
1697620800000|2023-10-18 09:20:00|62.71|61.51|62.77|61.57|62.78|61.58|62.71|61.51|19
1697621100000|2023-10-18 09:25:00|62.78|61.58|62.77|61.57|62.8|61.6|62.76|61.56|19
1697621400000|2023-10-18 09:30:00|62.76|61.56|62.81|61.61|62.82|61.62|62.76|61.56|28
1697621700000|2023-10-18 09:35:00|62.82|61.62|62.82|61.62|62.84|61.64|62.78|61.58|19
1697622000000|2023-10-18 09:40:00|62.81|61.61|62.8|61.6|62.81|61.61|62.8|61.6|4
1697622300000|2023-10-18 09:45:00|62.78|61.58|62.77|61.57|62.79|61.59|62.77|61.57|8
1697622600000|2023-10-18 09:50:00|62.78|61.58|62.77|61.57|62.81|61.61|62.76|61.56|32
1697622900000|2023-10-18 09:55:00|62.76|61.56|62.37|61.17|62.76|61.56|62.36|61.16|78
1697623200000|2023-10-18 10:00:00|62.36|61.16|62.57|61.37|62.57|61.37|62.36|61.16|180
1697623500000|2023-10-18 10:05:00|62.58|61.38|62.62|61.42|62.67|61.47|62.55|61.35|113
1697623800000|2023-10-18 10:10:00|62.63|61.43|62.7|61.5|62.7|61.5|62.63|61.43|55
1697624100000|2023-10-18 10:15:00|62.69|61.49|62.75|61.55|62.79|61.59|62.68|61.48|69
1697624400000|2023-10-18 10:20:00|62.76|61.56|62.63|61.43|62.76|61.56|62.62|61.42|92
1697624700000|2023-10-18 10:25:00|62.62|61.42|62.62|61.42|62.63|61.43|62.6|61.4|13
1697625000000|2023-10-18 10:30:00|62.64|61.44|62.63|61.43|62.7|61.5|62.62|61.42|55
1697625300000|2023-10-18 10:35:00|62.65|61.45|62.66|61.46|62.72|61.52|62.64|61.44|18
1697625600000|2023-10-18 10:40:00|62.65|61.45|62.66|61.46|62.69|61.49|62.65|61.45|9
1697625900000|2023-10-18 10:45:00|62.67|61.47|62.65|61.45|62.71|61.51|62.64|61.44|16
1697626200000|2023-10-18 10:50:00|62.64|61.44|62.65|61.45|62.66|61.46|62.61|61.41|27
1697626500000|2023-10-18 10:55:00|62.63|61.43|62.64|61.44|62.67|61.47|62.63|61.43|29
1697626800000|2023-10-18 11:00:00|62.66|61.46|62.62|61.42|62.67|61.47|62.62|61.42|18
1697627100000|2023-10-18 11:05:00|62.61|61.41|62.59|61.39|62.64|61.44|62.59|61.39|18
1697627400000|2023-10-18 11:10:00|62.58|61.38|62.57|61.37|62.59|61.39|62.57|61.37|5
1697627700000|2023-10-18 11:15:00|62.58|61.38|62.67|61.47|62.68|61.48|62.58|61.38|59
1697628000000|2023-10-18 11:20:00|62.68|61.48|62.66|61.46|62.71|61.51|62.65|61.45|59
1697628300000|2023-10-18 11:25:00|62.67|61.47|62.59|61.39|62.68|61.48|62.59|61.39|35
1697628600000|2023-10-18 11:30:00|62.6|61.4|62.62|61.42|62.64|61.44|62.58|61.38|32
1697628900000|2023-10-18 11:35:00|62.63|61.43|62.57|61.37|62.64|61.44|62.57|61.37|19
1697629200000|2023-10-18 11:40:00|62.56|61.36|62.54|61.34|62.56|61.36|62.54|61.34|3
1697629500000|2023-10-18 11:45:00|62.53|61.33|62.55|61.35|62.56|61.36|62.52|61.32|9
1697629800000|2023-10-18 11:50:00|62.54|61.34|62.46|61.26|62.55|61.35|62.46|61.26|22
1697630100000|2023-10-18 11:55:00|62.47|61.27|62.49|61.29|62.49|61.29|62.47|61.27|10
1697630400000|2023-10-18 12:00:00|62.5|61.3|62.5|61.3|62.57|61.37|62.5|61.3|58
1697630700000|2023-10-18 12:05:00|62.51|61.31|62.51|61.31|62.54|61.34|62.49|61.29|33
1697631000000|2023-10-18 12:10:00|62.5|61.3|62.5|61.3|62.53|61.33|62.48|61.28|15
1697631300000|2023-10-18 12:15:00|62.49|61.29|62.52|61.32|62.53|61.33|62.48|61.28|20
1697631600000|2023-10-18 12:20:00|62.53|61.33|62.53|61.33|62.56|61.36|62.52|61.32|27
1697631900000|2023-10-18 12:25:00|62.54|61.34|62.56|61.36|62.56|61.36|62.5|61.3|11
1697632200000|2023-10-18 12:30:00|62.55|61.35|62.54|61.34|62.58|61.38|62.52|61.32|34
1697632500000|2023-10-18 12:35:00|62.55|61.35|62.52|61.32|62.55|61.35|62.52|61.32|41
1697632800000|2023-10-18 12:40:00|62.5|61.3|62.51|61.31|62.52|61.32|62.49|61.29|36
1697633100000|2023-10-18 12:45:00|62.5|61.3|62.41|61.21|62.51|61.31|62.4|61.2|105
1697633400000|2023-10-18 12:50:00|62.42|61.22|62.39|61.19|62.44|61.24|62.38|61.18|61
1697633700000|2023-10-18 12:55:00|62.37|61.17|62.46|61.26|62.48|61.28|62.37|61.17|53
1697634000000|2023-10-18 13:00:00|62.45|61.25|62.42|61.22|62.46|61.26|62.42|61.22|48
1697634300000|2023-10-18 13:05:00|62.44|61.24|62.39|61.19|62.44|61.24|62.39|61.19|64
1697634600000|2023-10-18 13:10:00|62.4|61.2|62.36|61.16|62.41|61.21|62.36|61.16|51
1697634900000|2023-10-18 13:15:00|62.37|61.17|62.45|61.25|62.46|61.26|62.34|61.14|44
1697635200000|2023-10-18 13:20:00|62.44|61.24|62.4|61.2|62.44|61.24|62.38|61.18|28
1697635500000|2023-10-18 13:25:00|62.38|61.18|62.35|61.15|62.41|61.21|62.34|61.14|39
1697635800000|2023-10-18 13:30:00|62.36|61.16|62.4|61.2|62.41|61.21|62.35|61.15|29
1697636100000|2023-10-18 13:35:00|62.39|61.19|62.31|61.11|62.39|61.19|62.31|61.11|49
1697636400000|2023-10-18 13:40:00|62.3|61.1|62.24|61.04|62.31|61.11|62.24|61.04|15
1697636700000|2023-10-18 13:45:00|62.26|61.06|62.22|61.02|62.31|61.11|62.22|61.02|96
1697637000000|2023-10-18 13:50:00|62.23|61.03|62.3|61.1|62.31|61.11|62.15|60.95|100
1697637300000|2023-10-18 13:55:00|62.31|61.11|62.27|61.07|62.31|61.11|62.22|61.02|93
1697637600000|2023-10-18 14:00:00|62.26|61.06|62.25|61.05|62.29|61.09|62.18|60.98|137
1697637900000|2023-10-18 14:05:00|62.24|61.04|62.2|61|62.3|61.1|62.18|60.98|132
1697638200000|2023-10-18 14:10:00|62.19|60.99|62.14|60.94|62.19|60.99|62.1|60.9|98
1697638500000|2023-10-18 14:15:00|62.15|60.95|62.15|60.95|62.16|60.96|62.07|60.87|86
1697638800000|2023-10-18 14:20:00|62.14|60.94|62.27|61.07|62.28|61.08|62.13|60.93|126
1697639100000|2023-10-18 14:25:00|62.28|61.08|62.18|60.98|62.29|61.09|62.17|60.97|69
1697639400000|2023-10-18 14:30:00|62.19|60.99|62.1|60.9|62.2|61|61.98|60.78|106
1697639700000|2023-10-18 14:35:00|62.11|60.91|62.09|60.89|62.13|60.93|61.95|60.75|240
1697640000000|2023-10-18 14:40:00|62.1|60.9|62.06|60.86|62.13|60.93|62.06|60.86|104
1697640300000|2023-10-18 14:45:00|62.07|60.87|62.05|60.85|62.1|60.9|62.02|60.82|156
1697640600000|2023-10-18 14:50:00|62.04|60.84|62.08|60.88|62.09|60.89|62.02|60.82|115
1697640900000|2023-10-18 14:55:00|62.09|60.89|62.09|60.89|62.14|60.94|62.04|60.84|61
1697641200000|2023-10-18 15:00:00|62.1|60.9|62.09|60.89|62.16|60.96|62.09|60.89|58
1697641500000|2023-10-18 15:05:00|62.1|60.9|62.13|60.93|62.14|60.94|62.02|60.82|60
1697641800000|2023-10-18 15:10:00|62.14|60.94|62.13|60.93|62.16|60.96|62.04|60.84|68
1697642100000|2023-10-18 15:15:00|62.11|60.91|62.07|60.87|62.14|60.94|62.07|60.87|54
1697642400000|2023-10-18 15:20:00|62.06|60.86|62.01|60.81|62.07|60.87|61.99|60.79|24
1697642700000|2023-10-18 15:25:00|62.02|60.82|62.03|60.83|62.09|60.89|62.02|60.82|65
1697643000000|2023-10-18 15:30:00|62.04|60.84|62.05|60.85|62.08|60.88|62.03|60.83|74
1697643300000|2023-10-18 15:35:00|62.04|60.84|62.14|60.94|62.14|60.94|62.03|60.83|81
1697643600000|2023-10-18 15:40:00|62.15|60.95|62.07|60.87|62.15|60.95|62.07|60.87|83
1697643900000|2023-10-18 15:45:00|62.08|60.88|62.12|60.92|62.15|60.95|62.05|60.85|41
1697644200000|2023-10-18 15:50:00|62.13|60.93|62.07|60.87|62.2|61|62.04|60.84|81
1697644500000|2023-10-18 15:55:00|62.08|60.88|62.07|60.87|62.17|60.97|62.05|60.85|68
1697644800000|2023-10-18 16:00:00|62.06|60.86|62.15|60.95|62.16|60.96|62.04|60.84|72
1697645100000|2023-10-18 16:05:00|62.14|60.94|62.18|60.98|62.21|61.01|62.12|60.92|29
1697645400000|2023-10-18 16:10:00|62.17|60.97|62.13|60.93|62.19|60.99|62.12|60.92|34
1697645700000|2023-10-18 16:15:00|62.14|60.94|62.2|61|62.2|61|62.12|60.92|64
1697646000000|2023-10-18 16:20:00|62.21|61.01|62.08|60.88|62.21|61.01|62.08|60.88|38
1697646300000|2023-10-18 16:25:00|62.09|60.89|62.09|60.89|62.17|60.97|62.09|60.89|54
1697646600000|2023-10-18 16:30:00|62.08|60.88|62.06|60.86|62.09|60.89|62.04|60.84|23
1697646900000|2023-10-18 16:35:00|62.05|60.85|61.99|60.79|62.06|60.86|61.93|60.73|64
1697647200000|2023-10-18 16:40:00|62|60.8|62.05|60.85|62.05|60.85|62|60.8|6
1697647500000|2023-10-18 16:45:00|62.1|60.9|62.15|60.95|62.18|60.98|62.1|60.9|11
1697647800000|2023-10-18 16:50:00|62.16|60.96|62.16|60.96|62.18|60.98|62.14|60.94|12
1697648100000|2023-10-18 16:55:00|62.17|60.97|62.1|60.9|62.17|60.97|62.09|60.89|15
1697648400000|2023-10-18 17:00:00|62.09|60.89|62.13|60.93|62.17|60.97|62.08|60.88|30
1697648700000|2023-10-18 17:05:00|62.12|60.92|62.2|61|62.22|61.02|62.12|60.92|39
1697649000000|2023-10-18 17:10:00|62.19|60.99|62.23|61.03|62.23|61.03|62.17|60.97|29
1697649300000|2023-10-18 17:15:00|62.22|61.02|62.24|61.04|62.24|61.04|62.22|61.02|13
1697649600000|2023-10-18 17:20:00|62.25|61.05|62.26|61.06|62.26|61.06|62.25|61.05|2
1697649900000|2023-10-18 17:25:00|62.25|61.05|62.25|61.05|62.28|61.08|62.24|61.04|12
1697650200000|2023-10-18 17:30:00|62.26|61.06|62.17|60.97|62.26|61.06|62.17|60.97|13
1697650500000|2023-10-18 17:35:00|62.16|60.96|62.15|60.95|62.18|60.98|62.14|60.94|21
1697650800000|2023-10-18 17:40:00|62.16|60.96|62.13|60.93|62.16|60.96|62.12|60.92|21
1697651100000|2023-10-18 17:45:00|62.12|60.92|62.1|60.9|62.13|60.93|62.08|60.88|20
1697651400000|2023-10-18 17:50:00|62.11|60.91|62.11|60.91|62.13|60.93|62.11|60.91|5
1697651700000|2023-10-18 17:55:00|62.09|60.89|62.09|60.89|62.13|60.93|62.09|60.89|19
1697652000000|2023-10-18 18:00:00|62.08|60.88|62.08|60.88|62.1|60.9|62.08|60.88|5
1697652300000|2023-10-18 18:05:00|62.09|60.89|62.12|60.92|62.12|60.92|62.09|60.89|10
1697652600000|2023-10-18 18:10:00|62.11|60.91|62.11|60.91|62.15|60.95|62.11|60.91|17
1697652900000|2023-10-18 18:15:00|62.1|60.9|62.12|60.92|62.14|60.94|62.09|60.89|15
1697653200000|2023-10-18 18:20:00|62.13|60.93|62.22|61.02|62.23|61.03|62.13|60.93|11
1697653500000|2023-10-18 18:25:00|62.23|61.03|62.23|61.03|62.24|61.04|62.23|61.03|13
1697653800000|2023-10-18 18:30:00|62.24|61.04|62.24|61.04|62.25|61.05|62.23|61.03|15
1697654100000|2023-10-18 18:35:00|62.23|61.03|62.18|60.98|62.23|61.03|62.17|60.97|40
1697654400000|2023-10-18 18:40:00|62.17|60.97|62.15|60.95|62.19|60.99|62.15|60.95|12
1697654700000|2023-10-18 18:45:00|62.16|60.96|62.14|60.94|62.21|61.01|62.14|60.94|29
1697655000000|2023-10-18 18:50:00|62.15|60.95|62.08|60.88|62.15|60.95|62.08|60.88|42
1697655300000|2023-10-18 18:55:00|62.07|60.87|61.92|60.72|62.07|60.87|61.91|60.71|61
1697655600000|2023-10-18 19:00:00|61.91|60.71|61.73|60.53|61.92|60.72|61.72|60.52|58
1697655900000|2023-10-18 19:05:00|61.72|60.52|61.74|60.54|61.76|60.56|61.71|60.51|34
1697656200000|2023-10-18 19:10:00|61.75|60.55|61.73|60.53|61.75|60.55|61.68|60.48|40
1697656500000|2023-10-18 19:15:00|61.72|60.52|61.74|60.54|61.75|60.55|61.71|60.51|14
1697656800000|2023-10-18 19:20:00|61.73|60.53|61.66|60.46|61.73|60.53|61.66|60.46|23
1697657100000|2023-10-18 19:25:00|61.65|60.45|61.56|60.36|61.68|60.48|61.54|60.34|78
1697657400000|2023-10-18 19:30:00|61.55|60.35|61.5|60.3|61.56|60.36|61.22|60.02|164
1697657700000|2023-10-18 19:35:00|61.49|60.29|61.39|60.19|61.49|60.29|61.39|60.19|41
1697658000000|2023-10-18 19:40:00|61.38|60.18|61.43|60.23|61.43|60.23|61.36|60.16|80
1697658300000|2023-10-18 19:45:00|61.42|60.22|61.5|60.3|61.5|60.3|61.37|60.17|60
1697658600000|2023-10-18 19:50:00|61.49|60.29|61.51|60.31|61.51|60.31|61.44|60.24|52
1697658900000|2023-10-18 19:55:00|61.52|60.32|61.44|60.24|61.52|60.32|61.43|60.23|93
1697659200000|2023-10-18 20:00:00|61.45|60.25|61.43|60.23|61.46|60.26|61.29|60.09|117
1697659500000|2023-10-18 20:05:00|61.44|60.24|61.51|60.31|61.51|60.31|61.43|60.23|25
1697659800000|2023-10-18 20:10:00|61.52|60.32|61.55|60.35|61.56|60.36|61.52|60.32|30
1697660100000|2023-10-18 20:15:00|61.54|60.34|61.59|60.39|61.61|60.41|61.53|60.33|44
1697660400000|2023-10-18 20:20:00|61.6|60.4|61.63|60.43|61.63|60.43|61.59|60.39|16
1697660700000|2023-10-18 20:25:00|61.62|60.42|61.66|60.46|61.67|60.47|61.61|60.41|17
1697661000000|2023-10-18 20:30:00|61.65|60.45|61.53|60.33|61.65|60.45|61.51|60.31|48
1697661300000|2023-10-18 20:35:00|61.52|60.32|61.49|60.29|61.55|60.35|61.48|60.28|36
1697661600000|2023-10-18 20:40:00|61.48|60.28|61.5|60.3|61.52|60.32|61.44|60.24|33
1697661900000|2023-10-18 20:45:00|61.51|60.31|61.46|60.26|61.51|60.31|61.43|60.23|45
1697662200000|2023-10-18 20:50:00|61.45|60.25|61.44|60.24|61.45|60.25|61.42|60.22|17
1697662500000|2023-10-18 20:55:00|61.45|60.25|61.47|60.27|61.47|60.27|61.44|60.24|9
1697662800000|2023-10-18 21:00:00|61.46|60.26|61.46|60.26|61.46|60.26|61.43|60.23|7
1697663100000|2023-10-18 21:05:00|61.45|60.25|61.51|60.31|61.54|60.34|61.44|60.24|55
1697663400000|2023-10-18 21:10:00|61.52|60.32|61.49|60.29|61.53|60.33|61.46|60.26|24
1697663700000|2023-10-18 21:15:00|61.5|60.3|61.42|60.22|61.51|60.31|61.38|60.18|37
1697664000000|2023-10-18 21:20:00|61.43|60.23|61.5|60.3|61.5|60.3|61.43|60.23|10
1697664300000|2023-10-18 21:25:00|61.49|60.29|61.49|60.29|61.49|60.29|61.46|60.26|17
1697664600000|2023-10-18 21:30:00|61.5|60.3|61.48|60.28|61.51|60.31|61.48|60.28|17
1697664900000|2023-10-18 21:35:00|61.47|60.27|61.42|60.22|61.47|60.27|61.41|60.21|18
1697665200000|2023-10-18 21:40:00|61.43|60.23|61.47|60.27|61.47|60.27|61.39|60.19|21
1697665500000|2023-10-18 21:45:00|61.48|60.28|61.48|60.28|61.51|60.31|61.48|60.28|19
1697665800000|2023-10-18 21:50:00|61.49|60.29|61.53|60.33|61.53|60.33|61.49|60.29|9
1697666100000|2023-10-18 21:55:00|61.52|60.32|61.52|60.32|61.53|60.33|61.52|60.32|9
1697666400000|2023-10-18 22:00:00|61.51|60.31|61.5|60.3|61.51|60.31|61.46|60.26|20
1697666700000|2023-10-18 22:05:00|61.51|60.31|61.51|60.31|61.54|60.34|61.49|60.29|25
1697667000000|2023-10-18 22:10:00|61.5|60.3|61.54|60.34|61.56|60.36|61.49|60.29|29
1697667300000|2023-10-18 22:15:00|61.53|60.33|61.56|60.36|61.56|60.36|61.5|60.3|34
1697667600000|2023-10-18 22:20:00|61.57|60.37|61.6|60.4|61.61|60.41|61.57|60.37|18
1697667900000|2023-10-18 22:25:00|61.59|60.39|61.56|60.36|61.59|60.39|61.56|60.36|8
1697668200000|2023-10-18 22:30:00|61.55|60.35|61.47|60.27|61.55|60.35|61.47|60.27|23
1697668500000|2023-10-18 22:35:00|61.46|60.26|61.46|60.26|61.47|60.27|61.45|60.25|5
1697669100000|2023-10-18 22:45:00|61.45|60.25|61.39|60.19|61.47|60.27|61.39|60.19|22
1697669400000|2023-10-18 22:50:00|61.38|60.18|61.32|60.12|61.38|60.18|61.32|60.12|26
1697669700000|2023-10-18 22:55:00|61.31|60.11|61.32|60.12|61.33|60.13|61.31|60.11|36
1697670000000|2023-10-18 23:00:00|61.31|60.11|61.17|59.97|61.32|60.12|61.17|59.97|56
1697670300000|2023-10-18 23:05:00|61.18|59.98|61.17|59.97|61.19|59.99|61.16|59.96|40
1697670600000|2023-10-18 23:10:00|61.18|59.98|61.03|59.83|61.19|59.99|60.92|59.72|79
1697670900000|2023-10-18 23:15:00|61.04|59.84|60.8|59.6|61.04|59.84|60.77|59.57|90
1697671200000|2023-10-18 23:20:00|60.81|59.61|60.86|59.66|60.92|59.72|60.81|59.61|45
1697671500000|2023-10-18 23:25:00|60.87|59.67|60.86|59.66|60.88|59.68|60.85|59.65|17
1697671800000|2023-10-18 23:30:00|60.82|59.62|60.7|59.5|60.84|59.64|60.68|59.48|69
1697672100000|2023-10-18 23:35:00|60.71|59.51|60.65|59.45|60.71|59.51|60.65|59.45|45
1697672400000|2023-10-18 23:40:00|60.66|59.46|60.67|59.47|60.67|59.47|60.65|59.45|6
1697672700000|2023-10-18 23:45:00|60.68|59.48|60.7|59.5|60.8|59.6|60.68|59.48|60
1697673000000|2023-10-18 23:50:00|60.69|59.49|60.8|59.6|60.81|59.61|60.69|59.49|27
1697673300000|2023-10-18 23:55:00|60.79|59.59|60.83|59.63|60.84|59.64|60.78|59.58|21
1697673600000|2023-10-19 00:00:00|60.82|59.62|60.78|59.58|60.83|59.63|60.73|59.53|93
1697673900000|2023-10-19 00:05:00|60.77|59.57|60.75|59.55|60.79|59.59|60.67|59.47|69
1697674200000|2023-10-19 00:10:00|60.76|59.56|60.83|59.63|60.84|59.64|60.75|59.55|28
1697674500000|2023-10-19 00:15:00|60.82|59.62|60.89|59.69|60.89|59.69|60.73|59.53|67
1697674800000|2023-10-19 00:20:00|60.88|59.68|60.95|59.75|60.97|59.77|60.87|59.67|30
1697675100000|2023-10-19 00:25:00|60.94|59.74|60.9|59.7|60.96|59.76|60.9|59.7|29
1697675400000|2023-10-19 00:30:00|60.89|59.69|60.96|59.76|60.97|59.77|60.89|59.69|18
1697675700000|2023-10-19 00:35:00|60.97|59.77|60.95|59.75|60.97|59.77|60.87|59.67|35
1697676000000|2023-10-19 00:40:00|60.96|59.76|60.92|59.72|60.96|59.76|60.91|59.71|13
1697676300000|2023-10-19 00:45:00|60.93|59.73|61.04|59.84|61.04|59.84|60.93|59.73|27
1697676600000|2023-10-19 00:50:00|61.02|59.82|61.04|59.84|61.08|59.88|61.01|59.81|24
1697676900000|2023-10-19 00:55:00|61.05|59.85|61.07|59.87|61.09|59.89|61.04|59.84|27
1697677200000|2023-10-19 01:00:00|61.06|59.86|61.09|59.89|61.09|59.89|61.05|59.85|23
1697677500000|2023-10-19 01:05:00|61.1|59.9|61.12|59.92|61.12|59.92|61.04|59.84|39
1697677800000|2023-10-19 01:10:00|61.13|59.93|61.11|59.91|61.17|59.97|61.11|59.91|23
1697678100000|2023-10-19 01:15:00|61.1|59.9|61.14|59.94|61.14|59.94|61.09|59.89|12
1697678400000|2023-10-19 01:20:00|61.15|59.95|61.08|59.88|61.15|59.95|61.08|59.88|9
1697678700000|2023-10-19 01:25:00|61.09|59.89|61.13|59.93|61.15|59.95|61.09|59.89|19
1697679000000|2023-10-19 01:30:00|61.12|59.92|61.14|59.94|61.15|59.95|61.08|59.88|30
1697679300000|2023-10-19 01:35:00|61.15|59.95|61.01|59.81|61.16|59.96|60.97|59.77|86
1697679600000|2023-10-19 01:40:00|61|59.8|60.47|59.27|61|59.8|60.38|59.18|196
1697679900000|2023-10-19 01:45:00|60.48|59.28|60.69|59.49|60.8|59.6|60.47|59.27|372
1697680200000|2023-10-19 01:50:00|60.68|59.48|60.73|59.53|60.76|59.56|60.62|59.42|136
1697680500000|2023-10-19 01:55:00|60.74|59.54|60.81|59.61|60.82|59.62|60.72|59.52|60
1697680800000|2023-10-19 02:00:00|60.8|59.6|60.8|59.6|60.82|59.62|60.72|59.52|91
1697681100000|2023-10-19 02:05:00|60.81|59.61|60.8|59.6|60.83|59.63|60.79|59.59|92
1697681400000|2023-10-19 02:10:00|60.78|59.58|60.78|59.58|60.79|59.59|60.72|59.52|59
1697681700000|2023-10-19 02:15:00|60.77|59.57|60.7|59.5|60.78|59.58|60.67|59.47|68
1697682000000|2023-10-19 02:20:00|60.69|59.49|60.71|59.51|60.73|59.53|60.66|59.46|61
1697682300000|2023-10-19 02:25:00|60.72|59.52|60.68|59.48|60.77|59.57|60.68|59.48|50
1697682600000|2023-10-19 02:30:00|60.67|59.47|60.74|59.54|60.74|59.54|60.64|59.44|62
1697682900000|2023-10-19 02:35:00|60.75|59.55|60.81|59.61|60.87|59.67|60.75|59.55|32
1697683200000|2023-10-19 02:40:00|60.8|59.6|60.84|59.64|60.84|59.64|60.79|59.59|11
1697683500000|2023-10-19 02:45:00|60.83|59.63|60.89|59.69|60.92|59.72|60.81|59.61|36
1697683800000|2023-10-19 02:50:00|60.88|59.68|60.86|59.66|60.89|59.69|60.84|59.64|47
1697684100000|2023-10-19 02:55:00|60.85|59.65|60.91|59.71|60.91|59.71|60.85|59.65|13
1697684400000|2023-10-19 03:00:00|60.9|59.7|60.91|59.71|60.94|59.74|60.86|59.66|40
1697684700000|2023-10-19 03:05:00|60.9|59.7|60.92|59.72|60.94|59.74|60.89|59.69|20
1697685000000|2023-10-19 03:10:00|60.93|59.73|61.02|59.82|61.02|59.82|60.93|59.73|22
1697685300000|2023-10-19 03:15:00|61.01|59.81|61.01|59.81|61.01|59.81|61|59.8|3
1697685600000|2023-10-19 03:20:00|61|59.8|60.98|59.78|61|59.8|60.95|59.75|11
1697685900000|2023-10-19 03:25:00|60.99|59.79|60.94|59.74|60.99|59.79|60.93|59.73|42
1697686200000|2023-10-19 03:30:00|60.96|59.76|61.01|59.81|61.01|59.81|60.96|59.76|20
1697686500000|2023-10-19 03:35:00|61.02|59.82|61.01|59.81|61.04|59.84|61.01|59.81|10
1697686800000|2023-10-19 03:40:00|60.99|59.79|60.98|59.78|60.99|59.79|60.95|59.75|18
1697687100000|2023-10-19 03:45:00|61.01|59.81|61.05|59.85|61.06|59.86|60.98|59.78|44
1697687400000|2023-10-19 03:50:00|61.04|59.84|61.05|59.85|61.08|59.88|61.04|59.84|26
1697687700000|2023-10-19 03:55:00|61.06|59.86|61.05|59.85|61.07|59.87|61.05|59.85|40
1697688000000|2023-10-19 04:00:00|61.06|59.86|61.08|59.88|61.09|59.89|61.04|59.84|25
1697688300000|2023-10-19 04:05:00|61.06|59.86|61.03|59.83|61.07|59.87|61.02|59.82|20
1697688600000|2023-10-19 04:10:00|61.02|59.82|60.96|59.76|61.03|59.83|60.95|59.75|35
1697688900000|2023-10-19 04:15:00|60.97|59.77|61.02|59.82|61.02|59.82|60.94|59.74|16
1697689200000|2023-10-19 04:20:00|61.03|59.83|61.08|59.88|61.09|59.89|61.03|59.83|32
1697689500000|2023-10-19 04:25:00|61.09|59.89|61.03|59.83|61.1|59.9|61.03|59.83|55
1697689800000|2023-10-19 04:30:00|61.04|59.84|61.09|59.89|61.1|59.9|61.03|59.83|43
1697690100000|2023-10-19 04:35:00|61.1|59.9|61.11|59.91|61.12|59.92|61.09|59.89|48
1697690400000|2023-10-19 04:40:00|61.12|59.92|61.14|59.94|61.14|59.94|61.1|59.9|11
1697690700000|2023-10-19 04:45:00|61.13|59.93|61.12|59.92|61.13|59.93|61.12|59.92|4
1697691000000|2023-10-19 04:50:00|61.13|59.93|61.09|59.89|61.13|59.93|61.08|59.88|27
1697691300000|2023-10-19 04:55:00|61.08|59.88|61.11|59.91|61.12|59.92|61.05|59.85|18
1697691600000|2023-10-19 05:00:00|61.12|59.92|61.13|59.93|61.15|59.95|61.1|59.9|20
1697691900000|2023-10-19 05:05:00|61.14|59.94|61.12|59.92|61.15|59.95|61.12|59.92|13
1697692200000|2023-10-19 05:10:00|61.13|59.93|61.16|59.96|61.18|59.98|61.13|59.93|21
1697692500000|2023-10-19 05:15:00|61.17|59.97|61.15|59.95|61.18|59.98|61.14|59.94|24
1697692800000|2023-10-19 05:20:00|61.16|59.96|61.17|59.97|61.18|59.98|61.15|59.95|20
1697693100000|2023-10-19 05:25:00|61.18|59.98|61.19|59.99|61.19|59.99|61.18|59.98|2
1697693400000|2023-10-19 05:30:00|61.18|59.98|61.16|59.96|61.18|59.98|61.16|59.96|3
1697693700000|2023-10-19 05:35:00|61.15|59.95|61.18|59.98|61.18|59.98|61.14|59.94|26
1697694000000|2023-10-19 05:40:00|61.17|59.97|61.17|59.97|61.18|59.98|61.17|59.97|5
1697694300000|2023-10-19 05:45:00|61.18|59.98|61.1|59.9|61.19|59.99|61.1|59.9|25
1697694600000|2023-10-19 05:50:00|61.09|59.89|61.15|59.95|61.15|59.95|61.08|59.88|17
1697694900000|2023-10-19 05:55:00|61.16|59.96|61.09|59.89|61.16|59.96|61.07|59.87|23
1697695200000|2023-10-19 06:00:00|61.08|59.88|61.1|59.9|61.13|59.93|61.08|59.88|29
1697695500000|2023-10-19 06:05:00|61.11|59.91|61.11|59.91|61.13|59.93|61.1|59.9|11
1697695800000|2023-10-19 06:10:00|61.12|59.92|61.13|59.93|61.14|59.94|61.12|59.92|16
1697696100000|2023-10-19 06:15:00|61.14|59.94|61.16|59.96|61.19|59.99|61.13|59.93|28
1697696400000|2023-10-19 06:20:00|61.17|59.97|61.15|59.95|61.18|59.98|61.15|59.95|17
1697696700000|2023-10-19 06:25:00|61.16|59.96|61.16|59.96|61.17|59.97|61.14|59.94|12
1697697000000|2023-10-19 06:30:00|61.15|59.95|61.19|59.99|61.19|59.99|61.13|59.93|34
1697697300000|2023-10-19 06:35:00|61.18|59.98|61.18|59.98|61.19|59.99|61.16|59.96|11
1697697600000|2023-10-19 06:40:00|61.17|59.97|61.14|59.94|61.18|59.98|61.14|59.94|12
1697697900000|2023-10-19 06:45:00|61.15|59.95|61.14|59.94|61.15|59.95|61.12|59.92|6
1697698200000|2023-10-19 06:50:00|61.13|59.93|61.12|59.92|61.13|59.93|61.12|59.92|2
1697698500000|2023-10-19 06:55:00|61.11|59.91|61.14|59.94|61.15|59.95|61.1|59.9|11
1697698800000|2023-10-19 07:00:00|61.15|59.95|61.3|60.1|61.57|60.37|61.13|59.93|74
1697699100000|2023-10-19 07:05:00|61.28|60.08|61.34|60.14|61.39|60.19|61.25|60.05|29
1697699400000|2023-10-19 07:10:00|61.35|60.15|61.36|60.16|61.37|60.17|61.31|60.11|25
1697699700000|2023-10-19 07:15:00|61.38|60.18|61.29|60.09|61.38|60.18|61.28|60.08|55
1697700000000|2023-10-19 07:20:00|61.3|60.1|61.38|60.18|61.38|60.18|61.3|60.1|50
1697700300000|2023-10-19 07:25:00|61.39|60.19|61.32|60.12|61.39|60.19|61.31|60.11|47
1697700600000|2023-10-19 07:30:00|61.33|60.13|61.35|60.15|61.37|60.17|61.31|60.11|30
1697700900000|2023-10-19 07:35:00|61.36|60.16|61.41|60.21|61.41|60.21|61.36|60.16|63
1697701200000|2023-10-19 07:40:00|61.42|60.22|61.44|60.24|61.47|60.27|61.42|60.22|19
1697701500000|2023-10-19 07:45:00|61.43|60.23|61.45|60.25|61.49|60.29|61.41|60.21|26
1697701800000|2023-10-19 07:50:00|61.46|60.26|61.5|60.3|61.51|60.31|61.46|60.26|32
1697702100000|2023-10-19 07:55:00|61.51|60.31|61.47|60.27|61.51|60.31|61.47|60.27|21
1697702400000|2023-10-19 08:00:00|61.48|60.28|61.49|60.29|61.49|60.29|61.42|60.22|32
1697702700000|2023-10-19 08:05:00|61.5|60.3|61.5|60.3|61.53|60.33|61.48|60.28|27
1697703000000|2023-10-19 08:10:00|61.49|60.29|61.47|60.27|61.49|60.29|61.47|60.27|27
1697703300000|2023-10-19 08:15:00|61.48|60.28|61.45|60.25|61.48|60.28|61.45|60.25|14
1697703600000|2023-10-19 08:20:00|61.43|60.23|61.39|60.19|61.47|60.27|61.39|60.19|36
1697703900000|2023-10-19 08:25:00|61.4|60.2|61.37|60.17|61.41|60.21|61.37|60.17|28
1697704200000|2023-10-19 08:30:00|61.38|60.18|61.37|60.17|61.38|60.18|61.37|60.17|10
1697704500000|2023-10-19 08:35:00|61.38|60.18|61.34|60.14|61.38|60.18|61.32|60.12|25
1697704800000|2023-10-19 08:40:00|61.33|60.13|61.35|60.15|61.36|60.16|61.31|60.11|25
1697705100000|2023-10-19 08:45:00|61.34|60.14|61.35|60.15|61.35|60.15|61.34|60.14|2
1697705400000|2023-10-19 08:50:00|61.34|60.14|61.36|60.16|61.37|60.17|61.34|60.14|16
1697705700000|2023-10-19 08:55:00|61.35|60.15|61.35|60.15|61.35|60.15|61.3|60.1|41
1697706000000|2023-10-19 09:00:00|61.34|60.14|61.34|60.14|61.34|60.14|61.34|60.14|1
1697706300000|2023-10-19 09:05:00|61.33|60.13|61.34|60.14|61.36|60.16|61.25|60.05|61
1697706600000|2023-10-19 09:10:00|61.35|60.15|61.38|60.18|61.41|60.21|61.35|60.15|29
1697706900000|2023-10-19 09:15:00|61.39|60.19|61.5|60.3|61.51|60.31|61.38|60.18|41
1697707200000|2023-10-19 09:20:00|61.49|60.29|61.5|60.3|61.53|60.33|61.49|60.29|27
1697707500000|2023-10-19 09:25:00|61.51|60.31|61.44|60.24|61.51|60.31|61.44|60.24|26
1697707800000|2023-10-19 09:30:00|61.43|60.23|61.4|60.2|61.46|60.26|61.38|60.18|42
1697708100000|2023-10-19 09:35:00|61.41|60.21|61.42|60.22|61.45|60.25|61.37|60.17|38
1697708400000|2023-10-19 09:40:00|61.41|60.21|61.42|60.22|61.43|60.23|61.4|60.2|31
1697708700000|2023-10-19 09:45:00|61.43|60.23|61.37|60.17|61.46|60.26|61.37|60.17|51
1697709000000|2023-10-19 09:50:00|61.36|60.16|61.36|60.16|61.4|60.2|61.36|60.16|13
1697709300000|2023-10-19 09:55:00|61.37|60.17|61.35|60.15|61.41|60.21|61.35|60.15|31
1697709600000|2023-10-19 10:00:00|61.36|60.16|61.36|60.16|61.38|60.18|61.34|60.14|17
1697709900000|2023-10-19 10:05:00|61.37|60.17|61.57|60.37|61.59|60.39|61.37|60.17|69
1697710200000|2023-10-19 10:10:00|61.58|60.38|61.53|60.33|61.62|60.42|61.47|60.27|67
1697710500000|2023-10-19 10:15:00|61.52|60.32|61.47|60.27|61.55|60.35|61.42|60.22|86
1697710800000|2023-10-19 10:20:00|61.48|60.28|61.5|60.3|61.53|60.33|61.47|60.27|44
1697711100000|2023-10-19 10:25:00|61.51|60.31|61.47|60.27|61.51|60.31|61.42|60.22|43
1697711400000|2023-10-19 10:30:00|61.48|60.28|61.55|60.35|61.55|60.35|61.47|60.27|59
1697711700000|2023-10-19 10:35:00|61.56|60.36|61.59|60.39|61.59|60.39|61.53|60.33|57
1697712000000|2023-10-19 10:40:00|61.6|60.4|61.59|60.39|61.61|60.41|61.55|60.35|30
1697712300000|2023-10-19 10:45:00|61.6|60.4|61.68|60.48|61.68|60.48|61.6|60.4|29
1697712600000|2023-10-19 10:50:00|61.67|60.47|61.67|60.47|61.67|60.47|61.65|60.45|19
1697712900000|2023-10-19 10:55:00|61.68|60.48|61.67|60.47|61.68|60.48|61.65|60.45|22
1697713200000|2023-10-19 11:00:00|61.65|60.45|61.62|60.42|61.68|60.48|61.62|60.42|24
1697713500000|2023-10-19 11:05:00|61.63|60.43|61.68|60.48|61.69|60.49|61.61|60.41|18
1697713800000|2023-10-19 11:10:00|61.69|60.49|61.66|60.46|61.71|60.51|61.66|60.46|33
1697714100000|2023-10-19 11:15:00|61.67|60.47|61.65|60.45|61.69|60.49|61.65|60.45|15
1697714400000|2023-10-19 11:20:00|61.64|60.44|61.64|60.44|61.66|60.46|61.62|60.42|13
1697714700000|2023-10-19 11:25:00|61.63|60.43|61.66|60.46|61.66|60.46|61.62|60.42|10
1697715000000|2023-10-19 11:30:00|61.65|60.45|61.69|60.49|61.69|60.49|61.65|60.45|15
1697715300000|2023-10-19 11:35:00|61.7|60.5|61.69|60.49|61.7|60.5|61.68|60.48|7
1697715600000|2023-10-19 11:40:00|61.68|60.48|61.65|60.45|61.71|60.51|61.65|60.45|14
1697715900000|2023-10-19 11:45:00|61.66|60.46|61.62|60.42|61.67|60.47|61.61|60.41|20
1697716200000|2023-10-19 11:50:00|61.61|60.41|61.67|60.47|61.67|60.47|61.61|60.41|15
1697716500000|2023-10-19 11:55:00|61.66|60.46|61.68|60.48|61.69|60.49|61.65|60.45|13
1697716800000|2023-10-19 12:00:00|61.69|60.49|61.74|60.54|61.75|60.55|61.69|60.49|28
1697717100000|2023-10-19 12:05:00|61.75|60.55|61.72|60.52|61.75|60.55|61.72|60.52|14
1697717400000|2023-10-19 12:10:00|61.73|60.53|61.77|60.57|61.83|60.63|61.73|60.53|39
1697717700000|2023-10-19 12:15:00|61.76|60.56|61.83|60.63|61.84|60.64|61.75|60.55|32
1697718000000|2023-10-19 12:20:00|61.84|60.64|61.74|60.54|61.86|60.66|61.73|60.53|24
1697718300000|2023-10-19 12:25:00|61.73|60.53|61.62|60.42|61.74|60.54|61.58|60.38|84
1697718600000|2023-10-19 12:30:00|61.61|60.41|61.69|60.49|61.73|60.53|61.6|60.4|64
1697718900000|2023-10-19 12:35:00|61.68|60.48|61.72|60.52|61.73|60.53|61.64|60.44|57
1697719200000|2023-10-19 12:40:00|61.73|60.53|61.71|60.51|61.76|60.56|61.68|60.48|35
1697719500000|2023-10-19 12:45:00|61.72|60.52|61.8|60.6|61.81|60.61|61.71|60.51|52
1697719800000|2023-10-19 12:50:00|61.79|60.59|61.78|60.58|61.8|60.6|61.74|60.54|56
1697720100000|2023-10-19 12:55:00|61.79|60.59|61.78|60.58|61.8|60.6|61.74|60.54|78
1697720400000|2023-10-19 13:00:00|61.79|60.59|61.8|60.6|61.8|60.6|61.7|60.5|50
1697720700000|2023-10-19 13:05:00|61.81|60.61|61.88|60.68|61.89|60.69|61.81|60.61|26
1697721000000|2023-10-19 13:10:00|61.89|60.69|61.94|60.74|61.95|60.75|61.88|60.68|19
1697721300000|2023-10-19 13:15:00|61.95|60.75|61.97|60.77|61.98|60.78|61.93|60.73|47
1697721600000|2023-10-19 13:20:00|61.96|60.76|62|60.8|62.04|60.84|61.96|60.76|48
1697721900000|2023-10-19 13:25:00|61.99|60.79|61.96|60.76|61.99|60.79|61.93|60.73|21
1697722200000|2023-10-19 13:30:00|61.95|60.75|61.9|60.7|62.06|60.86|61.9|60.7|104
1697722500000|2023-10-19 13:35:00|61.91|60.71|61.91|60.71|61.93|60.73|61.83|60.63|65
1697722800000|2023-10-19 13:40:00|61.9|60.7|61.77|60.57|61.9|60.7|61.77|60.57|32
1697723100000|2023-10-19 13:45:00|61.78|60.58|61.79|60.59|61.82|60.62|61.75|60.55|34
1697723400000|2023-10-19 13:50:00|61.8|60.6|61.76|60.56|61.81|60.61|61.75|60.55|43
1697723700000|2023-10-19 13:55:00|61.77|60.57|61.69|60.49|61.77|60.57|61.67|60.47|49
1697724000000|2023-10-19 14:00:00|61.7|60.5|61.7|60.5|61.71|60.51|61.65|60.45|21
1697724300000|2023-10-19 14:05:00|61.71|60.51|61.74|60.54|61.76|60.56|61.71|60.51|29
1697724600000|2023-10-19 14:10:00|61.75|60.55|61.8|60.6|61.8|60.6|61.75|60.55|14
1697724900000|2023-10-19 14:15:00|61.81|60.61|61.75|60.55|61.81|60.61|61.72|60.52|41
1697725200000|2023-10-19 14:20:00|61.76|60.56|61.84|60.64|61.84|60.64|61.76|60.56|73
1697725500000|2023-10-19 14:25:00|61.83|60.63|61.76|60.56|61.84|60.64|61.75|60.55|69
1697725800000|2023-10-19 14:30:00|61.74|60.54|61.84|60.64|61.84|60.64|61.72|60.52|75
1697726100000|2023-10-19 14:35:00|61.83|60.63|61.86|60.66|61.87|60.67|61.83|60.63|37
1697726400000|2023-10-19 14:40:00|61.85|60.65|61.84|60.64|61.91|60.71|61.84|60.64|56
1697726700000|2023-10-19 14:45:00|61.86|60.66|61.87|60.67|61.87|60.67|61.78|60.58|73
1697727000000|2023-10-19 14:50:00|61.86|60.66|61.95|60.75|62.04|60.84|61.86|60.66|208
1697727300000|2023-10-19 14:55:00|61.94|60.74|61.98|60.78|61.99|60.79|61.93|60.73|155
1697727600000|2023-10-19 15:00:00|61.97|60.77|62.13|60.93|62.14|60.94|61.97|60.77|208
1697727900000|2023-10-19 15:05:00|62.14|60.94|62.09|60.89|62.15|60.95|62.02|60.82|139
1697728200000|2023-10-19 15:10:00|62.07|60.87|62.08|60.88|62.17|60.97|62.07|60.87|130
1697728500000|2023-10-19 15:15:00|62.09|60.89|62.04|60.84|62.09|60.89|61.98|60.78|156
1697728800000|2023-10-19 15:20:00|62.03|60.83|61.93|60.73|62.04|60.84|61.9|60.7|208
1697729100000|2023-10-19 15:25:00|61.95|60.75|61.97|60.77|61.97|60.77|61.87|60.67|172
1697729400000|2023-10-19 15:30:00|61.98|60.78|62.08|60.88|62.08|60.88|61.96|60.76|96
1697729700000|2023-10-19 15:35:00|62.07|60.87|62.1|60.9|62.1|60.9|62.04|60.84|115
1697730000000|2023-10-19 15:40:00|62.11|60.91|62.18|60.98|62.2|61|62.1|60.9|66
1697730300000|2023-10-19 15:45:00|62.19|60.99|62.18|60.98|62.26|61.06|62.14|60.94|85
1697730600000|2023-10-19 15:50:00|62.17|60.97|62.18|60.98|62.2|61|62.14|60.94|84
1697730900000|2023-10-19 15:55:00|62.17|60.97|62.08|60.88|62.2|61|62.08|60.88|83
1697731200000|2023-10-19 16:00:00|62.09|60.89|62.2|61|62.25|61.05|62.05|60.85|196
1697731500000|2023-10-19 16:05:00|62.19|60.99|62.12|60.92|62.2|61|62.08|60.88|137
1697731800000|2023-10-19 16:10:00|62.11|60.91|62.14|60.94|62.14|60.94|62.07|60.87|100
1697732100000|2023-10-19 16:15:00|62.13|60.93|62.34|61.14|62.42|61.22|62.12|60.92|332
1697732400000|2023-10-19 16:20:00|62.36|61.16|62.49|61.29|62.49|61.29|62.28|61.08|150
1697732700000|2023-10-19 16:25:00|62.5|61.3|62.21|61.01|62.52|61.32|62.17|60.97|274
1697733000000|2023-10-19 16:30:00|62.19|60.99|62.11|60.91|62.27|61.07|62.11|60.91|206
1697733300000|2023-10-19 16:35:00|62.12|60.92|62.04|60.84|62.13|60.93|62.01|60.81|156
1697733600000|2023-10-19 16:40:00|62.05|60.85|62.05|60.85|62.12|60.92|62.04|60.84|180
1697733900000|2023-10-19 16:45:00|62.06|60.86|62.07|60.87|62.11|60.91|62.03|60.83|117
1697734200000|2023-10-19 16:50:00|62.06|60.86|62|60.8|62.09|60.89|61.98|60.78|105
1697734500000|2023-10-19 16:55:00|62.01|60.81|62.01|60.81|62.02|60.82|61.96|60.76|60
1697734800000|2023-10-19 17:00:00|62.02|60.82|61.99|60.79|62.02|60.82|61.95|60.75|53
1697735100000|2023-10-19 17:05:00|61.98|60.78|61.99|60.79|62.02|60.82|61.97|60.77|47
1697735400000|2023-10-19 17:10:00|62|60.8|61.99|60.79|62.04|60.84|61.97|60.77|56
1697735700000|2023-10-19 17:15:00|61.97|60.77|61.95|60.75|62.01|60.81|61.94|60.74|63
1697736000000|2023-10-19 17:20:00|61.96|60.76|62.04|60.84|62.04|60.84|61.95|60.75|64
1697736300000|2023-10-19 17:25:00|62.03|60.83|61.92|60.72|62.03|60.83|61.9|60.7|51
1697736600000|2023-10-19 17:30:00|61.91|60.71|61.88|60.68|61.98|60.78|61.87|60.67|60
1697736900000|2023-10-19 17:35:00|61.87|60.67|61.75|60.55|61.87|60.67|61.75|60.55|30
1697737200000|2023-10-19 17:40:00|61.76|60.56|61.66|60.46|61.78|60.58|61.59|60.39|116
1697737500000|2023-10-19 17:45:00|61.65|60.45|61.73|60.53|61.78|60.58|61.65|60.45|63
1697737800000|2023-10-19 17:50:00|61.72|60.52|61.77|60.57|61.77|60.57|61.72|60.52|20
1697738100000|2023-10-19 17:55:00|61.78|60.58|61.83|60.63|61.84|60.64|61.77|60.57|40
1697738400000|2023-10-19 18:00:00|61.84|60.64|61.87|60.67|61.87|60.67|61.83|60.63|40
1697738700000|2023-10-19 18:05:00|61.86|60.66|61.93|60.73|61.93|60.73|61.84|60.64|43
1697739000000|2023-10-19 18:10:00|61.94|60.74|61.95|60.75|61.96|60.76|61.93|60.73|38
1697739300000|2023-10-19 18:15:00|61.94|60.74|61.99|60.79|62|60.8|61.94|60.74|22
1697739600000|2023-10-19 18:20:00|62|60.8|61.97|60.77|62|60.8|61.94|60.74|29
1697739900000|2023-10-19 18:25:00|61.96|60.76|61.92|60.72|61.98|60.78|61.92|60.72|30
1697740200000|2023-10-19 18:30:00|61.91|60.71|61.84|60.64|61.91|60.71|61.84|60.64|48
1697740500000|2023-10-19 18:35:00|61.83|60.63|61.9|60.7|61.9|60.7|61.81|60.61|64
1697740800000|2023-10-19 18:40:00|61.91|60.71|61.86|60.66|61.91|60.71|61.84|60.64|62
1697741100000|2023-10-19 18:45:00|61.87|60.67|61.85|60.65|61.94|60.74|61.85|60.65|33
1697741400000|2023-10-19 18:50:00|61.87|60.67|61.86|60.66|61.92|60.72|61.82|60.62|62
1697741700000|2023-10-19 18:55:00|61.87|60.67|61.78|60.58|61.87|60.67|61.78|60.58|64
1697742000000|2023-10-19 19:00:00|61.79|60.59|61.83|60.63|61.84|60.64|61.79|60.59|42
1697742300000|2023-10-19 19:05:00|61.84|60.64|61.85|60.65|61.86|60.66|61.8|60.6|58
1697742600000|2023-10-19 19:10:00|61.86|60.66|61.9|60.7|61.91|60.71|61.85|60.65|15
1697742900000|2023-10-19 19:15:00|61.89|60.69|61.92|60.72|61.93|60.73|61.88|60.68|46
1697743200000|2023-10-19 19:20:00|61.91|60.71|61.94|60.74|61.94|60.74|61.91|60.71|8
1697743500000|2023-10-19 19:25:00|61.95|60.75|62|60.8|62|60.8|61.95|60.75|21
1697743800000|2023-10-19 19:30:00|61.99|60.79|62|60.8|62|60.8|61.98|60.78|18
1697744100000|2023-10-19 19:35:00|62.01|60.81|61.99|60.79|62.04|60.84|61.99|60.79|43
1697744400000|2023-10-19 19:40:00|61.98|60.78|62.01|60.81|62.03|60.83|61.98|60.78|32
1697744700000|2023-10-19 19:45:00|62|60.8|61.98|60.78|62.01|60.81|61.93|60.73|32
1697745000000|2023-10-19 19:50:00|61.99|60.79|62.08|60.88|62.08|60.88|61.99|60.79|17
1697745300000|2023-10-19 19:55:00|62.07|60.87|62.04|60.84|62.07|60.87|62|60.8|23
1697745600000|2023-10-19 20:00:00|62.03|60.83|61.99|60.79|62.06|60.86|61.99|60.79|56
1697745900000|2023-10-19 20:05:00|62|60.8|62.1|60.9|62.11|60.91|61.98|60.78|18
1697746200000|2023-10-19 20:10:00|62.11|60.91|62.08|60.88|62.11|60.91|62.06|60.86|22
1697746500000|2023-10-19 20:15:00|62.09|60.89|62.13|60.93|62.14|60.94|62.08|60.88|23
1697746800000|2023-10-19 20:20:00|62.12|60.92|62.05|60.85|62.12|60.92|62.03|60.83|29
1697747100000|2023-10-19 20:25:00|62.04|60.84|62.03|60.83|62.05|60.85|62.01|60.81|24
1697747400000|2023-10-19 20:30:00|62.02|60.82|62.04|60.84|62.04|60.84|62|60.8|25
1697747700000|2023-10-19 20:35:00|62.05|60.85|62.13|60.93|62.13|60.93|62.05|60.85|24
1697748000000|2023-10-19 20:40:00|62.14|60.94|62.2|61|62.29|61.09|62.11|60.91|100
1697748300000|2023-10-19 20:45:00|62.21|61.01|62.21|61.01|62.25|61.05|62.16|60.96|158
1697748600000|2023-10-19 20:50:00|62.22|61.02|62.18|60.98|62.28|61.08|62.18|60.98|67
1697748900000|2023-10-19 20:55:00|62.19|60.99|62.19|60.99|62.19|60.99|62.13|60.93|61
1697749200000|2023-10-19 21:00:00|62.18|60.98|62.24|61.04|62.27|61.07|62.18|60.98|43
1697749500000|2023-10-19 21:05:00|62.23|61.03|62.18|60.98|62.27|61.07|62.18|60.98|61
1697749800000|2023-10-19 21:10:00|62.19|60.99|62.14|60.94|62.2|61|62.11|60.91|62
1697750100000|2023-10-19 21:15:00|62.15|60.95|62.13|60.93|62.15|60.95|62.12|60.92|69
1697750400000|2023-10-19 21:20:00|62.12|60.92|62.14|60.94|62.15|60.95|62.1|60.9|23
1697750700000|2023-10-19 21:25:00|62.13|60.93|62.12|60.92|62.14|60.94|62.07|60.87|24
1697751000000|2023-10-19 21:30:00|62.11|60.91|62.14|60.94|62.15|60.95|62.11|60.91|14
1697751300000|2023-10-19 21:35:00|62.13|60.93|62.06|60.86|62.14|60.94|62.06|60.86|20
1697751600000|2023-10-19 21:40:00|62.07|60.87|62.07|60.87|62.1|60.9|62.06|60.86|33
1697751900000|2023-10-19 21:45:00|62.08|60.88|62.03|60.83|62.08|60.88|62.03|60.83|16
1697752200000|2023-10-19 21:50:00|62.04|60.84|62.04|60.84|62.04|60.84|62.03|60.83|3
1697752500000|2023-10-19 21:55:00|62.03|60.83|61.99|60.79|62.06|60.86|61.99|60.79|15
1697752800000|2023-10-19 22:00:00|62|60.8|62.01|60.81|62.03|60.83|62|60.8|65
1697753100000|2023-10-19 22:05:00|62|60.8|61.94|60.74|62.01|60.81|61.94|60.74|33
1697753400000|2023-10-19 22:10:00|61.95|60.75|62.01|60.81|62.01|60.81|61.94|60.74|29
1697753700000|2023-10-19 22:15:00|62.02|60.82|62.11|60.91|62.11|60.91|62.01|60.81|36
1697754000000|2023-10-19 22:20:00|62.12|60.92|62.13|60.93|62.14|60.94|62.11|60.91|33
1697754300000|2023-10-19 22:25:00|62.14|60.94|62.15|60.95|62.16|60.96|62.13|60.93|20
1697754600000|2023-10-19 22:30:00|62.16|60.96|62.17|60.97|62.17|60.97|62.16|60.96|8
1697754900000|2023-10-19 22:35:00|62.16|60.96|62.18|60.98|62.2|61|62.13|60.93|28
1697755200000|2023-10-19 22:40:00|62.19|60.99|62.19|60.99|62.22|61.02|62.18|60.98|23
1697755500000|2023-10-19 22:45:00|62.18|60.98|62.18|60.98|62.19|60.99|62.17|60.97|5
1697755800000|2023-10-19 22:50:00|62.17|60.97|62.16|60.96|62.17|60.97|62.15|60.95|8
1697756100000|2023-10-19 22:55:00|62.15|60.95|62.17|60.97|62.19|60.99|62.15|60.95|21
1697756400000|2023-10-19 23:00:00|62.18|60.98|62.24|61.04|62.24|61.04|62.16|60.96|21
1697756700000|2023-10-19 23:05:00|62.23|61.03|62.22|61.02|62.27|61.07|62.21|61.01|15
1697757000000|2023-10-19 23:10:00|62.21|61.01|62.22|61.02|62.23|61.03|62.21|61.01|14
1697757300000|2023-10-19 23:15:00|62.21|61.01|62.26|61.06|62.26|61.06|62.21|61.01|26
1697757600000|2023-10-19 23:20:00|62.27|61.07|62.28|61.08|62.32|61.12|62.27|61.07|28
1697757900000|2023-10-19 23:25:00|62.27|61.07|62.34|61.14|62.36|61.16|62.27|61.07|44
1697758200000|2023-10-19 23:30:00|62.33|61.13|62.33|61.13|62.36|61.16|62.32|61.12|40
1697758500000|2023-10-19 23:35:00|62.32|61.12|62.25|61.05|62.33|61.13|62.24|61.04|27
1697758800000|2023-10-19 23:40:00|62.26|61.06|62.32|61.12|62.33|61.13|62.26|61.06|29
1697759100000|2023-10-19 23:45:00|62.33|61.13|62.29|61.09|62.34|61.14|62.29|61.09|8
1697759400000|2023-10-19 23:50:00|62.3|61.1|62.38|61.18|62.39|61.19|62.29|61.09|19
1697759700000|2023-10-19 23:55:00|62.37|61.17|62.39|61.19|62.4|61.2|62.36|61.16|7
1697760000000|2023-10-20 00:00:00|62.38|61.18|62.44|61.24|62.47|61.27|62.36|61.16|69
1697760300000|2023-10-20 00:05:00|62.45|61.25|62.43|61.23|62.45|61.25|62.4|61.2|39
1697760600000|2023-10-20 00:10:00|62.44|61.24|62.46|61.26|62.5|61.3|62.42|61.22|57
1697760900000|2023-10-20 00:15:00|62.47|61.27|62.35|61.15|62.47|61.27|62.34|61.14|50
1697761200000|2023-10-20 00:20:00|62.36|61.16|62.36|61.16|62.38|61.18|62.33|61.13|29
1697761500000|2023-10-20 00:25:00|62.37|61.17|62.34|61.14|62.37|61.17|62.33|61.13|48
1697761800000|2023-10-20 00:30:00|62.37|61.17|62.33|61.13|62.37|61.17|62.29|61.09|52
1697762100000|2023-10-20 00:35:00|62.34|61.14|62.33|61.13|62.37|61.17|62.32|61.12|29
1697762400000|2023-10-20 00:40:00|62.32|61.12|62.26|61.06|62.33|61.13|62.26|61.06|33
1697762700000|2023-10-20 00:45:00|62.27|61.07|62.23|61.03|62.27|61.07|62.22|61.02|15
1697763000000|2023-10-20 00:50:00|62.22|61.02|62.33|61.13|62.33|61.13|62.22|61.02|39
1697763300000|2023-10-20 00:55:00|62.34|61.14|62.33|61.13|62.34|61.14|62.3|61.1|16
1697763600000|2023-10-20 01:00:00|62.32|61.12|62.33|61.13|62.34|61.14|62.3|61.1|11
1697763900000|2023-10-20 01:05:00|62.31|61.11|62.21|61.01|62.33|61.13|62.19|60.99|73
1697764200000|2023-10-20 01:10:00|62.22|61.02|62.24|61.04|62.26|61.06|62.21|61.01|69
1697764500000|2023-10-20 01:15:00|62.23|61.03|62.24|61.04|62.25|61.05|62.2|61|38
1697764800000|2023-10-20 01:20:00|62.22|61.02|62.24|61.04|62.27|61.07|62.22|61.02|15
1697765100000|2023-10-20 01:25:00|62.25|61.05|62.3|61.1|62.31|61.11|62.25|61.05|27
1697765400000|2023-10-20 01:30:00|62.31|61.11|62.32|61.12|62.33|61.13|62.29|61.09|15
1697765700000|2023-10-20 01:35:00|62.33|61.13|62.34|61.14|62.34|61.14|62.32|61.12|6
1697766000000|2023-10-20 01:40:00|62.33|61.13|62.23|61.03|62.33|61.13|62.23|61.03|25
1697766300000|2023-10-20 01:45:00|62.25|61.05|62.25|61.05|62.26|61.06|62.23|61.03|39
1697766600000|2023-10-20 01:50:00|62.24|61.04|62.26|61.06|62.27|61.07|62.23|61.03|31
1697766900000|2023-10-20 01:55:00|62.25|61.05|62.31|61.11|62.32|61.12|62.25|61.05|13
1697767200000|2023-10-20 02:00:00|62.3|61.1|62.32|61.12|62.32|61.12|62.28|61.08|22
1697767500000|2023-10-20 02:05:00|62.33|61.13|62.38|61.18|62.39|61.19|62.32|61.12|18
1697767800000|2023-10-20 02:10:00|62.39|61.19|62.51|61.31|62.51|61.31|62.39|61.19|36
1697768100000|2023-10-20 02:15:00|62.5|61.3|62.66|61.46|62.67|61.47|62.5|61.3|72
1697768400000|2023-10-20 02:20:00|62.67|61.47|62.73|61.53|62.84|61.64|62.66|61.46|203
1697768700000|2023-10-20 02:25:00|62.74|61.54|62.65|61.45|62.76|61.56|62.57|61.37|110
1697769000000|2023-10-20 02:30:00|62.64|61.44|62.83|61.63|62.91|61.71|62.64|61.44|101
1697769300000|2023-10-20 02:35:00|62.82|61.62|62.91|61.71|62.92|61.72|62.8|61.6|97
1697769600000|2023-10-20 02:40:00|62.92|61.72|62.91|61.71|62.93|61.73|62.83|61.63|75
1697769900000|2023-10-20 02:45:00|62.9|61.7|62.98|61.78|63.12|61.92|62.9|61.7|222
1697770200000|2023-10-20 02:50:00|62.99|61.79|63.01|61.81|63.08|61.88|62.95|61.75|117
1697770500000|2023-10-20 02:55:00|63.02|61.82|62.89|61.69|63.02|61.82|62.89|61.69|59
1697770800000|2023-10-20 03:00:00|62.9|61.7|62.88|61.68|63.01|61.81|62.87|61.67|40
1697771100000|2023-10-20 03:05:00|62.87|61.67|62.8|61.6|62.87|61.67|62.75|61.55|70
1697771400000|2023-10-20 03:10:00|62.81|61.61|62.87|61.67|62.89|61.69|62.79|61.59|24
1697771700000|2023-10-20 03:15:00|62.88|61.68|63.11|61.91|63.27|62.07|62.87|61.67|225
1697772000000|2023-10-20 03:20:00|63.1|61.9|63.24|62.04|63.28|62.08|63.03|61.83|182
1697772300000|2023-10-20 03:25:00|63.25|62.05|63.28|62.08|63.44|62.24|63.24|62.04|270
1697772600000|2023-10-20 03:30:00|63.27|62.07|63.31|62.11|63.35|62.15|63.2|62|142
1697772900000|2023-10-20 03:35:00|63.32|62.12|63.3|62.1|63.36|62.16|63.27|62.07|82
1697773200000|2023-10-20 03:40:00|63.31|62.11|63.36|62.16|63.42|62.22|63.31|62.11|54
1697773500000|2023-10-20 03:45:00|63.35|62.15|63.23|62.03|63.37|62.17|63.19|61.99|67
1697773800000|2023-10-20 03:50:00|63.22|62.02|63.19|61.99|63.23|62.03|63.19|61.99|90
1697774100000|2023-10-20 03:55:00|63.2|62|63.24|62.04|63.27|62.07|63.19|61.99|103
1697774400000|2023-10-20 04:00:00|63.25|62.05|63.35|62.15|63.35|62.15|63.21|62.01|79
1697774700000|2023-10-20 04:05:00|63.36|62.16|63.2|62|63.37|62.17|63.16|61.96|105
1697775000000|2023-10-20 04:10:00|63.19|61.99|63.09|61.89|63.21|62.01|63.08|61.88|55
1697775300000|2023-10-20 04:15:00|63.1|61.9|63.11|61.91|63.15|61.95|63.07|61.87|99
1697775600000|2023-10-20 04:20:00|63.12|61.92|63.08|61.88|63.12|61.92|63.07|61.87|53
1697775900000|2023-10-20 04:25:00|63.07|61.87|63.17|61.97|63.18|61.98|63.06|61.86|60
1697776200000|2023-10-20 04:30:00|63.16|61.96|63.07|61.87|63.18|61.98|63.07|61.87|40
1697776500000|2023-10-20 04:35:00|63.06|61.86|63.06|61.86|63.13|61.93|63.04|61.84|64
1697776800000|2023-10-20 04:40:00|63.07|61.87|63.1|61.9|63.13|61.93|63.06|61.86|40
1697777100000|2023-10-20 04:45:00|63.11|61.91|63.05|61.85|63.15|61.95|63.05|61.85|31
1697777400000|2023-10-20 04:50:00|63.04|61.84|63.11|61.91|63.13|61.93|63.04|61.84|41
1697777700000|2023-10-20 04:55:00|63.12|61.92|63.17|61.97|63.17|61.97|63.11|61.91|63
1697778000000|2023-10-20 05:00:00|63.18|61.98|63.11|61.91|63.21|62.01|63.11|61.91|51
1697778300000|2023-10-20 05:05:00|63.12|61.92|63.07|61.87|63.12|61.92|63.07|61.87|7
1697778600000|2023-10-20 05:10:00|63.08|61.88|63.1|61.9|63.14|61.94|63.08|61.88|84
1697778900000|2023-10-20 05:15:00|63.11|61.91|63.08|61.88|63.14|61.94|63.08|61.88|44
1697779200000|2023-10-20 05:20:00|63.07|61.87|62.93|61.73|63.08|61.88|62.93|61.73|81
1697779500000|2023-10-20 05:25:00|62.94|61.74|62.87|61.67|62.96|61.76|62.86|61.66|64
1697779800000|2023-10-20 05:30:00|62.88|61.68|62.9|61.7|62.91|61.71|62.81|61.61|101
1697780100000|2023-10-20 05:35:00|62.91|61.71|63|61.8|63.01|61.81|62.9|61.7|28
1697780400000|2023-10-20 05:40:00|63.01|61.81|62.95|61.75|63.04|61.84|62.94|61.74|45
1697780700000|2023-10-20 05:45:00|62.96|61.76|62.91|61.71|62.99|61.79|62.89|61.69|44
1697781000000|2023-10-20 05:50:00|62.92|61.72|63|61.8|63|61.8|62.92|61.72|27
1697781300000|2023-10-20 05:55:00|62.99|61.79|62.98|61.78|63|61.8|62.96|61.76|14
1697781600000|2023-10-20 06:00:00|62.97|61.77|62.94|61.74|63|61.8|62.92|61.72|80
1697781900000|2023-10-20 06:05:00|62.95|61.75|62.92|61.72|62.95|61.75|62.89|61.69|44
1697782200000|2023-10-20 06:10:00|62.93|61.73|62.89|61.69|62.96|61.76|62.89|61.69|24
1697782500000|2023-10-20 06:15:00|62.88|61.68|62.82|61.62|62.91|61.71|62.81|61.61|38
1697782800000|2023-10-20 06:20:00|62.83|61.63|62.85|61.65|62.87|61.67|62.81|61.61|58
1697783100000|2023-10-20 06:25:00|62.86|61.66|62.91|61.71|62.93|61.73|62.84|61.64|47
1697783400000|2023-10-20 06:30:00|62.92|61.72|63.06|61.86|63.07|61.87|62.91|61.71|44
1697783700000|2023-10-20 06:35:00|63.07|61.87|63.28|62.08|63.29|62.09|63.06|61.86|77
1697784000000|2023-10-20 06:40:00|63.29|62.09|63.55|62.35|63.59|62.39|63.29|62.09|159
1697784300000|2023-10-20 06:45:00|63.56|62.36|63.59|62.39|63.62|62.42|63.48|62.28|111
1697784600000|2023-10-20 06:50:00|63.6|62.4|63.47|62.27|63.64|62.44|63.42|62.22|95
1697784900000|2023-10-20 06:55:00|63.48|62.28|63.54|62.34|63.58|62.38|63.44|62.24|82
1697785200000|2023-10-20 07:00:00|63.53|62.33|63.47|62.27|63.6|62.4|63.44|62.24|65
1697785500000|2023-10-20 07:05:00|63.48|62.28|63.56|62.36|63.59|62.39|63.47|62.27|114
1697785800000|2023-10-20 07:10:00|63.55|62.35|63.61|62.41|63.61|62.41|63.53|62.33|53
1697786100000|2023-10-20 07:15:00|63.6|62.4|63.58|62.38|63.62|62.42|63.51|62.31|107
1697786400000|2023-10-20 07:20:00|63.57|62.37|63.49|62.29|63.59|62.39|63.47|62.27|88
1697786700000|2023-10-20 07:25:00|63.48|62.28|63.51|62.31|63.53|62.33|63.47|62.27|45
1697787000000|2023-10-20 07:30:00|63.5|62.3|63.58|62.38|63.59|62.39|63.46|62.26|93
1697787300000|2023-10-20 07:35:00|63.56|62.36|63.61|62.41|63.66|62.46|63.56|62.36|62
1697787600000|2023-10-20 07:40:00|63.62|62.42|63.62|62.42|63.71|62.51|63.59|62.39|101
1697787900000|2023-10-20 07:45:00|63.61|62.41|63.55|62.35|63.68|62.48|63.55|62.35|126
1697788200000|2023-10-20 07:50:00|63.56|62.36|63.55|62.35|63.59|62.39|63.51|62.31|79
1697788500000|2023-10-20 07:55:00|63.54|62.34|63.56|62.36|63.56|62.36|63.51|62.31|108
1697788800000|2023-10-20 08:00:00|63.57|62.37|63.64|62.44|63.69|62.49|63.57|62.37|103
1697789100000|2023-10-20 08:05:00|63.67|62.47|63.7|62.5|63.75|62.55|63.67|62.47|135
1697789400000|2023-10-20 08:10:00|63.71|62.51|63.73|62.53|63.74|62.54|63.69|62.49|73
1697789700000|2023-10-20 08:15:00|63.72|62.52|63.94|62.74|63.95|62.75|63.72|62.52|182
1697790000000|2023-10-20 08:20:00|63.95|62.75|63.93|62.73|63.95|62.75|63.87|62.67|164
1697790300000|2023-10-20 08:25:00|63.91|62.71|64.09|62.89|64.19|62.99|63.9|62.7|277
1697790600000|2023-10-20 08:30:00|64.08|62.88|64.23|63.03|64.31|63.11|64.03|62.83|303
1697790900000|2023-10-20 08:35:00|64.22|63.02|64.22|63.02|64.26|63.06|64.16|62.96|229
1697791200000|2023-10-20 08:40:00|64.21|63.01|64.41|63.21|64.44|63.24|64.21|63.01|230
1697791500000|2023-10-20 08:45:00|64.42|63.22|64.27|63.07|64.44|63.24|64.22|63.02|219
1697791800000|2023-10-20 08:50:00|64.29|63.09|64.36|63.16|64.4|63.2|64.26|63.06|145
1697792100000|2023-10-20 08:55:00|64.37|63.17|64.25|63.05|64.52|63.32|64.19|62.99|260
1697792400000|2023-10-20 09:00:00|64.26|63.06|64.43|63.23|64.46|63.26|64.17|62.97|204
1697792700000|2023-10-20 09:05:00|64.44|63.24|64.53|63.33|64.59|63.39|64.44|63.24|195
1697793000000|2023-10-20 09:10:00|64.52|63.32|64.4|63.2|64.54|63.34|64.4|63.2|97
1697793300000|2023-10-20 09:15:00|64.41|63.21|64.37|63.17|64.42|63.22|64.33|63.13|168
1697793600000|2023-10-20 09:20:00|64.38|63.18|64.55|63.35|64.59|63.39|64.37|63.17|126
1697793900000|2023-10-20 09:25:00|64.56|63.36|64.56|63.36|64.57|63.37|64.51|63.31|85
1697794200000|2023-10-20 09:30:00|64.55|63.35|64.48|63.28|64.56|63.36|64.46|63.26|63
1697794500000|2023-10-20 09:35:00|64.49|63.29|64.56|63.36|64.57|63.37|64.46|63.26|33
1697794800000|2023-10-20 09:40:00|64.55|63.35|64.58|63.38|64.59|63.39|64.54|63.34|41
1697795100000|2023-10-20 09:45:00|64.57|63.37|64.61|63.41|64.61|63.41|64.49|63.29|103
1697795400000|2023-10-20 09:50:00|64.62|63.42|64.66|63.46|64.73|63.53|64.61|63.41|98
1697795700000|2023-10-20 09:55:00|64.65|63.45|64.71|63.51|64.74|63.54|64.65|63.45|71
1697796000000|2023-10-20 10:00:00|64.72|63.52|64.67|63.47|64.79|63.59|64.65|63.45|105
1697796300000|2023-10-20 10:05:00|64.68|63.48|64.7|63.5|64.81|63.61|64.68|63.48|165
1697796600000|2023-10-20 10:10:00|64.71|63.51|64.52|63.32|64.71|63.51|64.51|63.31|154
1697796900000|2023-10-20 10:15:00|64.51|63.31|64.7|63.5|64.71|63.51|64.49|63.29|95
1697797200000|2023-10-20 10:20:00|64.71|63.51|64.65|63.45|64.76|63.56|64.63|63.43|89
1697797500000|2023-10-20 10:25:00|64.64|63.44|64.43|63.23|64.65|63.45|64.4|63.2|161
1697797800000|2023-10-20 10:30:00|64.44|63.24|64.56|63.36|64.56|63.36|64.38|63.18|189
1697798100000|2023-10-20 10:35:00|64.57|63.37|64.68|63.48|64.69|63.49|64.56|63.36|139
1697798400000|2023-10-20 10:40:00|64.66|63.46|64.61|63.41|64.87|63.67|64.54|63.34|241
1697798700000|2023-10-20 10:45:00|64.6|63.4|64.44|63.24|64.61|63.41|64.4|63.2|167
1697799000000|2023-10-20 10:50:00|64.43|63.23|64.31|63.11|64.48|63.28|64.3|63.1|171
1697799300000|2023-10-20 10:55:00|64.32|63.12|64.31|63.11|64.38|63.18|64.3|63.1|100
1697799600000|2023-10-20 11:00:00|64.33|63.13|64.33|63.13|64.35|63.15|64.24|63.04|108
1697799900000|2023-10-20 11:05:00|64.32|63.12|64.43|63.23|64.43|63.23|64.29|63.09|82
1697800200000|2023-10-20 11:10:00|64.41|63.21|64.36|63.16|64.43|63.23|64.36|63.16|55
1697800500000|2023-10-20 11:15:00|64.37|63.17|64.42|63.22|64.42|63.22|64.36|63.16|84
1697800800000|2023-10-20 11:20:00|64.41|63.21|64.28|63.08|64.41|63.21|64.28|63.08|85
1697801100000|2023-10-20 11:25:00|64.29|63.09|64.24|63.04|64.33|63.13|64.24|63.04|85
1697801400000|2023-10-20 11:30:00|64.23|63.03|64.34|63.14|64.34|63.14|64.23|63.03|87
1697801700000|2023-10-20 11:35:00|64.33|63.13|64.18|62.98|64.34|63.14|64.15|62.95|130
1697802000000|2023-10-20 11:40:00|64.17|62.97|64.12|62.92|64.23|63.03|64.09|62.89|162
1697802300000|2023-10-20 11:45:00|64.13|62.93|64.1|62.9|64.21|63.01|64.09|62.89|129
1697802600000|2023-10-20 11:50:00|64.09|62.89|64.12|62.92|64.13|62.93|64.07|62.87|94
1697802900000|2023-10-20 11:55:00|64.13|62.93|64.03|62.83|64.13|62.93|63.91|62.71|154
1697803200000|2023-10-20 12:00:00|64.04|62.84|64.16|62.96|64.16|62.96|64|62.8|88
1697803500000|2023-10-20 12:05:00|64.17|62.97|64.17|62.97|64.2|63|64.16|62.96|64
1697803800000|2023-10-20 12:10:00|64.16|62.96|64.17|62.97|64.2|63|64.14|62.94|53
1697804100000|2023-10-20 12:15:00|64.18|62.98|64.15|62.95|64.19|62.99|64.13|62.93|52
1697804400000|2023-10-20 12:20:00|64.13|62.93|63.98|62.78|64.14|62.94|63.93|62.73|129
1697804700000|2023-10-20 12:25:00|63.99|62.79|63.81|62.61|63.99|62.79|63.77|62.57|237
1697805000000|2023-10-20 12:30:00|63.79|62.59|63.9|62.7|63.95|62.75|63.71|62.51|370
1697805300000|2023-10-20 12:35:00|63.89|62.69|64.11|62.91|64.13|62.93|63.83|62.63|276
1697805600000|2023-10-20 12:40:00|64.12|62.92|64.1|62.9|64.15|62.95|64.03|62.83|258
1697805900000|2023-10-20 12:45:00|64.11|62.91|63.98|62.78|64.11|62.91|63.94|62.74|301
1697806200000|2023-10-20 12:50:00|63.97|62.77|64.06|62.86|64.06|62.86|63.9|62.7|239
1697806500000|2023-10-20 12:55:00|64.05|62.85|64.08|62.88|64.18|62.98|64.03|62.83|196
1697806800000|2023-10-20 13:00:00|64.09|62.89|64.12|62.92|64.17|62.97|64.06|62.86|141
1697807100000|2023-10-20 13:05:00|64.13|62.93|64.09|62.89|64.16|62.96|64.02|62.82|121
1697807400000|2023-10-20 13:10:00|64.08|62.88|64.11|62.91|64.15|62.95|64.08|62.88|127
1697807700000|2023-10-20 13:15:00|64.12|62.92|64.12|62.92|64.12|62.92|64.06|62.86|93
1697808000000|2023-10-20 13:20:00|64.11|62.91|64.17|62.97|64.17|62.97|64.11|62.91|98
1697808300000|2023-10-20 13:25:00|64.16|62.96|64.1|62.9|64.17|62.97|64.04|62.84|105
1697808600000|2023-10-20 13:30:00|64.09|62.89|64.21|63.01|64.21|63.01|64.07|62.87|139
1697808900000|2023-10-20 13:35:00|64.22|63.02|64.27|63.07|64.3|63.1|64.22|63.02|174
1697809200000|2023-10-20 13:40:00|64.26|63.06|64.26|63.06|64.31|63.11|64.2|63|120
1697809500000|2023-10-20 13:45:00|64.25|63.05|64.3|63.1|64.33|63.13|64.24|63.04|86
1697809800000|2023-10-20 13:50:00|64.31|63.11|64.36|63.16|64.36|63.16|64.29|63.09|79
1697810100000|2023-10-20 13:55:00|64.37|63.17|64.33|63.13|64.38|63.18|64.32|63.12|117
1697810400000|2023-10-20 14:00:00|64.34|63.14|64.4|63.2|64.41|63.21|64.31|63.11|123
1697810700000|2023-10-20 14:05:00|64.41|63.21|64.3|63.1|64.47|63.27|64.29|63.09|89
1697811000000|2023-10-20 14:10:00|64.31|63.11|64.06|62.86|64.31|63.11|64.05|62.85|125
1697811300000|2023-10-20 14:15:00|64.05|62.85|64.24|63.04|64.24|63.04|64.05|62.85|63
1697811600000|2023-10-20 14:20:00|64.23|63.03|64.17|62.97|64.26|63.06|64.17|62.97|137
1697811900000|2023-10-20 14:25:00|64.16|62.96|64.15|62.95|64.26|63.06|64.15|62.95|67
1697812200000|2023-10-20 14:30:00|64.16|62.96|64.16|62.96|64.17|62.97|64.08|62.88|90
1697812500000|2023-10-20 14:35:00|64.17|62.97|64.27|63.07|64.28|63.08|64.15|62.95|108
1697812800000|2023-10-20 14:40:00|64.26|63.06|64.27|63.07|64.29|63.09|64.24|63.04|93
1697813100000|2023-10-20 14:45:00|64.28|63.08|64.31|63.11|64.35|63.15|64.26|63.06|105
1697813400000|2023-10-20 14:50:00|64.29|63.09|64.26|63.06|64.33|63.13|64.25|63.05|58
1697813700000|2023-10-20 14:55:00|64.28|63.08|64.19|62.99|64.31|63.11|64.19|62.99|57
1697814000000|2023-10-20 15:00:00|64.2|63|64.21|63.01|64.22|63.02|64.14|62.94|117
1697814300000|2023-10-20 15:05:00|64.22|63.02|64.28|63.08|64.29|63.09|64.19|62.99|86
1697814600000|2023-10-20 15:10:00|64.29|63.09|64.28|63.08|64.3|63.1|64.22|63.02|52
1697814900000|2023-10-20 15:15:00|64.31|63.11|64.19|62.99|64.31|63.11|64.19|62.99|88
1697815200000|2023-10-20 15:20:00|64.21|63.01|64.23|63.03|64.25|63.05|64.16|62.96|76
1697815500000|2023-10-20 15:25:00|64.24|63.04|64.18|62.98|64.26|63.06|64.18|62.98|83
1697815800000|2023-10-20 15:30:00|64.19|62.99|64.06|62.86|64.21|63.01|64.06|62.86|108
1697816100000|2023-10-20 15:35:00|64.07|62.87|64|62.8|64.09|62.89|63.99|62.79|113
1697816400000|2023-10-20 15:40:00|63.99|62.79|63.96|62.76|64.01|62.81|63.95|62.75|97
1697816700000|2023-10-20 15:45:00|63.97|62.77|64.07|62.87|64.08|62.88|63.97|62.77|91
1697817000000|2023-10-20 15:50:00|64.06|62.86|64.07|62.87|64.08|62.88|64.06|62.86|14
1697817300000|2023-10-20 15:55:00|64.06|62.86|64.1|62.9|64.1|62.9|64.04|62.84|33
1697817600000|2023-10-20 16:00:00|64.09|62.89|64.11|62.91|64.11|62.91|64.02|62.82|32
1697817900000|2023-10-20 16:05:00|64.1|62.9|64.08|62.88|64.1|62.9|64.07|62.87|9
1697818200000|2023-10-20 16:10:00|64.07|62.87|63.98|62.78|64.07|62.87|63.98|62.78|18
1697818500000|2023-10-20 16:15:00|63.99|62.79|64.02|62.82|64.02|62.82|63.93|62.73|58
1697818800000|2023-10-20 16:20:00|64.01|62.81|64.13|62.93|64.14|62.94|64.01|62.81|68
1697819100000|2023-10-20 16:25:00|64.12|62.92|64.15|62.95|64.16|62.96|64.12|62.92|37
1697819400000|2023-10-20 16:30:00|64.14|62.94|64.09|62.89|64.15|62.95|64.07|62.87|75
1697819700000|2023-10-20 16:35:00|64.08|62.88|64.08|62.88|64.15|62.95|64.08|62.88|37
1697820000000|2023-10-20 16:40:00|64.06|62.86|64.08|62.88|64.09|62.89|64.05|62.85|19
1697820300000|2023-10-20 16:45:00|64.09|62.89|63.97|62.77|64.12|62.92|63.96|62.76|39
1697820600000|2023-10-20 16:50:00|63.96|62.76|63.88|62.68|63.96|62.76|63.88|62.68|70
1697820900000|2023-10-20 16:55:00|63.89|62.69|63.87|62.67|63.9|62.7|63.87|62.67|65
1697821200000|2023-10-20 17:00:00|63.88|62.68|63.79|62.59|63.89|62.69|63.79|62.59|62
1697821500000|2023-10-20 17:05:00|63.78|62.58|63.73|62.53|63.81|62.61|63.67|62.47|71
1697821800000|2023-10-20 17:10:00|63.74|62.54|63.83|62.63|63.86|62.66|63.73|62.53|66
1697822100000|2023-10-20 17:15:00|63.82|62.62|63.88|62.68|63.88|62.68|63.74|62.54|39
1697822400000|2023-10-20 17:20:00|63.87|62.67|63.91|62.71|63.94|62.74|63.87|62.67|33
1697822700000|2023-10-20 17:25:00|63.9|62.7|63.89|62.69|63.9|62.7|63.84|62.64|16
1697823000000|2023-10-20 17:30:00|63.9|62.7|63.82|62.62|63.95|62.75|63.82|62.62|22
1697823300000|2023-10-20 17:35:00|63.83|62.63|63.86|62.66|63.88|62.68|63.82|62.62|15
1697823600000|2023-10-20 17:40:00|63.85|62.65|63.81|62.61|63.86|62.66|63.81|62.61|17
1697823900000|2023-10-20 17:45:00|63.8|62.6|63.78|62.58|63.81|62.61|63.78|62.58|17
1697824200000|2023-10-20 17:50:00|63.79|62.59|63.78|62.58|63.82|62.62|63.74|62.54|22
1697824500000|2023-10-20 17:55:00|63.77|62.57|63.77|62.57|63.77|62.57|63.75|62.55|11
1697824800000|2023-10-20 18:00:00|63.78|62.58|63.86|62.66|63.86|62.66|63.78|62.58|26
1697825100000|2023-10-20 18:05:00|63.87|62.67|63.8|62.6|63.88|62.68|63.79|62.59|17
1697825400000|2023-10-20 18:10:00|63.81|62.61|63.78|62.58|63.81|62.61|63.73|62.53|31
1697825700000|2023-10-20 18:15:00|63.77|62.57|63.73|62.53|63.78|62.58|63.72|62.52|45
1697826000000|2023-10-20 18:20:00|63.74|62.54|63.83|62.63|63.83|62.63|63.73|62.53|40
1697826300000|2023-10-20 18:25:00|63.81|62.61|63.92|62.72|63.93|62.73|63.81|62.61|15
1697826600000|2023-10-20 18:30:00|63.93|62.73|63.96|62.76|63.96|62.76|63.91|62.71|67
1697826900000|2023-10-20 18:35:00|63.95|62.75|63.95|62.75|63.97|62.77|63.93|62.73|13
1697827200000|2023-10-20 18:40:00|63.96|62.76|63.98|62.78|63.98|62.78|63.96|62.76|3
1697827500000|2023-10-20 18:45:00|63.97|62.77|64|62.8|64|62.8|63.97|62.77|10
1697827800000|2023-10-20 18:50:00|64.01|62.81|64.01|62.81|64.01|62.81|64|62.8|11
1697828100000|2023-10-20 18:55:00|64|62.8|63.94|62.74|64.02|62.82|63.93|62.73|23
1697828400000|2023-10-20 19:00:00|63.93|62.73|63.97|62.77|63.99|62.79|63.93|62.73|36
1697828700000|2023-10-20 19:05:00|63.98|62.78|64.01|62.81|64.01|62.81|63.96|62.76|15
1697829000000|2023-10-20 19:10:00|64.02|62.82|64|62.8|64.03|62.83|64|62.8|9
1697829300000|2023-10-20 19:15:00|64.01|62.81|64.03|62.83|64.03|62.83|63.96|62.76|29
1697829600000|2023-10-20 19:20:00|64.02|62.82|63.93|62.73|64.02|62.82|63.93|62.73|39
1697829900000|2023-10-20 19:25:00|63.92|62.72|63.97|62.77|63.98|62.78|63.91|62.71|42
1697830200000|2023-10-20 19:30:00|63.98|62.78|64.02|62.82|64.02|62.82|63.97|62.77|19
1697830500000|2023-10-20 19:35:00|64.03|62.83|64.04|62.84|64.04|62.84|64.03|62.83|4
1697830800000|2023-10-20 19:40:00|64.03|62.83|63.97|62.77|64.03|62.83|63.97|62.77|28
1697831100000|2023-10-20 19:45:00|63.98|62.78|64.05|62.85|64.07|62.87|63.97|62.77|49
1697831400000|2023-10-20 19:50:00|64.06|62.86|64.12|62.92|64.13|62.93|64.05|62.85|38
1697831700000|2023-10-20 19:55:00|64.13|62.93|64.14|62.94|64.14|62.94|64.11|62.91|6
1697832000000|2023-10-20 20:00:00|64.15|62.95|64.17|62.97|64.18|62.98|64.12|62.92|15
1697832300000|2023-10-20 20:05:00|64.16|62.96|64.2|63|64.2|63|64.16|62.96|9
1697832600000|2023-10-20 20:10:00|64.19|62.99|64.21|63.01|64.22|63.02|64.19|62.99|5
1697832900000|2023-10-20 20:15:00|64.2|63|64.17|62.97|64.2|63|64.17|62.97|4
1697833200000|2023-10-20 20:20:00|64.16|62.96|64.18|62.98|64.19|62.99|64.16|62.96|29
1697833500000|2023-10-20 20:25:00|64.17|62.97|64.19|62.99|64.19|62.99|64.12|62.92|13
1697833800000|2023-10-20 20:30:00|64.18|62.98|64.18|62.98|64.19|62.99|64.16|62.96|13
1697834100000|2023-10-20 20:35:00|64.17|62.97|64.19|62.99|64.19|62.99|64.16|62.96|5
1697834400000|2023-10-20 20:40:00|64.2|63|64.22|63.02|64.22|63.02|64.2|63|5
1697834700000|2023-10-20 20:45:00|64.21|63.01|64.17|62.97|64.21|63.01|64.17|62.97|7
1697835000000|2023-10-20 20:50:00|64.16|62.96|64.13|62.93|64.16|62.96|64.12|62.92|5
1697835300000|2023-10-20 20:55:00|64.12|62.92|64.06|62.86|64.14|62.94|64.06|62.86|15
1697871600000|2023-10-21 07:00:00|64.62|63.42|64.56|63.36|64.64|63.44|64.49|63.29|58
1697871900000|2023-10-21 07:05:00|64.57|63.37|64.57|63.37|64.59|63.39|64.57|63.37|11
1697872200000|2023-10-21 07:10:00|64.58|63.38|64.61|63.41|64.62|63.42|64.58|63.38|8
1697872500000|2023-10-21 07:15:00|64.6|63.4|64.61|63.41|64.63|63.43|64.54|63.34|50
1697872800000|2023-10-21 07:20:00|64.62|63.42|64.57|63.37|64.62|63.42|64.57|63.37|20
1697873100000|2023-10-21 07:25:00|64.58|63.38|64.64|63.44|64.64|63.44|64.56|63.36|33
1697873400000|2023-10-21 07:30:00|64.65|63.45|64.61|63.41|64.65|63.45|64.6|63.4|17
1697873700000|2023-10-21 07:35:00|64.6|63.4|64.64|63.44|64.64|63.44|64.57|63.37|26
1697874000000|2023-10-21 07:40:00|64.63|63.43|64.71|63.51|64.72|63.52|64.63|63.43|32
1697874300000|2023-10-21 07:45:00|64.72|63.52|64.73|63.53|64.74|63.54|64.71|63.51|16
1697874600000|2023-10-21 07:50:00|64.72|63.52|64.77|63.57|64.77|63.57|64.72|63.52|14
1697874900000|2023-10-21 07:55:00|64.76|63.56|64.73|63.53|64.79|63.59|64.73|63.53|22
1697875200000|2023-10-21 08:00:00|64.74|63.54|64.65|63.45|64.78|63.58|64.65|63.45|48
1697875500000|2023-10-21 08:05:00|64.66|63.46|64.64|63.44|64.69|63.49|64.61|63.41|31
1697875800000|2023-10-21 08:10:00|64.65|63.45|64.63|63.43|64.66|63.46|64.63|63.43|15
1697876100000|2023-10-21 08:15:00|64.64|63.44|64.73|63.53|64.74|63.54|64.63|63.43|34
1697876400000|2023-10-21 08:20:00|64.71|63.51|64.77|63.57|64.78|63.58|64.71|63.51|27
1697876700000|2023-10-21 08:25:00|64.76|63.56|64.78|63.58|64.81|63.61|64.76|63.56|37
1697877000000|2023-10-21 08:30:00|64.79|63.59|64.8|63.6|64.83|63.63|64.76|63.56|59
1697877300000|2023-10-21 08:35:00|64.79|63.59|64.75|63.55|64.8|63.6|64.73|63.53|30
1697877600000|2023-10-21 08:40:00|64.76|63.56|64.75|63.55|64.76|63.56|64.75|63.55|10
1697877900000|2023-10-21 08:45:00|64.74|63.54|64.73|63.53|64.75|63.55|64.73|63.53|8
1697878200000|2023-10-21 08:50:00|64.71|63.51|64.62|63.42|64.71|63.51|64.62|63.42|34
1697878500000|2023-10-21 08:55:00|64.61|63.41|64.65|63.45|64.67|63.47|64.61|63.41|32
1697878800000|2023-10-21 09:00:00|64.66|63.46|64.61|63.41|64.67|63.47|64.61|63.41|54
1697879100000|2023-10-21 09:05:00|64.6|63.4|64.62|63.42|64.63|63.43|64.59|63.39|37
1697879400000|2023-10-21 09:10:00|64.61|63.41|64.6|63.4|64.62|63.42|64.58|63.38|28
1697879700000|2023-10-21 09:15:00|64.61|63.41|64.63|63.43|64.63|63.43|64.59|63.39|13
1697880000000|2023-10-21 09:20:00|64.64|63.44|64.67|63.47|64.7|63.5|64.63|63.43|32
1697880300000|2023-10-21 09:25:00|64.68|63.48|64.67|63.47|64.68|63.48|64.65|63.45|14
1697880600000|2023-10-21 09:30:00|64.68|63.48|64.7|63.5|64.7|63.5|64.66|63.46|15
1697880900000|2023-10-21 09:35:00|64.69|63.49|64.69|63.49|64.7|63.5|64.66|63.46|26
1697881200000|2023-10-21 09:40:00|64.7|63.5|64.77|63.57|64.77|63.57|64.69|63.49|12
1697881500000|2023-10-21 09:45:00|64.76|63.56|64.8|63.6|64.8|63.6|64.76|63.56|31
1697881800000|2023-10-21 09:50:00|64.81|63.61|64.79|63.59|64.85|63.65|64.79|63.59|39
1697882100000|2023-10-21 09:55:00|64.8|63.6|64.73|63.53|64.82|63.62|64.71|63.51|49
1697882400000|2023-10-21 10:00:00|64.74|63.54|64.81|63.61|64.84|63.64|64.74|63.54|58
1697882700000|2023-10-21 10:05:00|64.82|63.62|64.8|63.6|64.84|63.64|64.77|63.57|22
1697883000000|2023-10-21 10:10:00|64.79|63.59|64.8|63.6|64.81|63.61|64.78|63.58|32
1697883300000|2023-10-21 10:15:00|64.81|63.61|64.87|63.67|64.96|63.76|64.8|63.6|59
1697883600000|2023-10-21 10:20:00|64.88|63.68|64.89|63.69|64.92|63.72|64.85|63.65|28
1697883900000|2023-10-21 10:25:00|64.9|63.7|64.82|63.62|64.9|63.7|64.82|63.62|15
1697884200000|2023-10-21 10:30:00|64.83|63.63|64.79|63.59|64.84|63.64|64.76|63.56|29
1697884500000|2023-10-21 10:35:00|64.78|63.58|64.66|63.46|64.78|63.58|64.64|63.44|32
1697884800000|2023-10-21 10:40:00|64.67|63.47|64.71|63.51|64.76|63.56|64.67|63.47|54
1697885100000|2023-10-21 10:45:00|64.72|63.52|64.75|63.55|64.77|63.57|64.71|63.51|49
1697885400000|2023-10-21 10:50:00|64.74|63.54|64.77|63.57|64.79|63.59|64.72|63.52|44
1697885700000|2023-10-21 10:55:00|64.76|63.56|64.69|63.49|64.76|63.56|64.66|63.46|41
1697886000000|2023-10-21 11:00:00|64.7|63.5|64.73|63.53|64.77|63.57|64.69|63.49|33
1697886300000|2023-10-21 11:05:00|64.74|63.54|64.67|63.47|64.77|63.57|64.67|63.47|28
1697886600000|2023-10-21 11:10:00|64.68|63.48|64.74|63.54|64.76|63.56|64.68|63.48|64
1697886900000|2023-10-21 11:15:00|64.75|63.55|64.77|63.57|64.77|63.57|64.72|63.52|54
1697887200000|2023-10-21 11:20:00|64.76|63.56|64.73|63.53|64.77|63.57|64.72|63.52|24
1697887500000|2023-10-21 11:25:00|64.74|63.54|64.8|63.6|64.84|63.64|64.74|63.54|41
1697887800000|2023-10-21 11:30:00|64.81|63.61|64.93|63.73|65.06|63.86|64.78|63.58|136
1697888100000|2023-10-21 11:35:00|64.94|63.74|64.88|63.68|64.97|63.77|64.88|63.68|125
1697888400000|2023-10-21 11:40:00|64.87|63.67|64.97|63.77|64.98|63.78|64.87|63.67|64
1697888700000|2023-10-21 11:45:00|64.98|63.78|65.01|63.81|65.06|63.86|64.95|63.75|111
1697889000000|2023-10-21 11:50:00|65.02|63.82|64.97|63.77|65.04|63.84|64.95|63.75|39
1697889300000|2023-10-21 11:55:00|64.98|63.78|64.96|63.76|64.98|63.78|64.9|63.7|50
1697889600000|2023-10-21 12:00:00|64.95|63.75|64.95|63.75|65.04|63.84|64.95|63.75|82
1697889900000|2023-10-21 12:05:00|64.96|63.76|64.89|63.69|64.96|63.76|64.89|63.69|24
1697890200000|2023-10-21 12:10:00|64.88|63.68|64.9|63.7|64.91|63.71|64.88|63.68|29
1697890500000|2023-10-21 12:15:00|64.91|63.71|64.91|63.71|64.93|63.73|64.88|63.68|23
1697890800000|2023-10-21 12:20:00|64.92|63.72|64.87|63.67|64.94|63.74|64.87|63.67|18
1697891100000|2023-10-21 12:25:00|64.88|63.68|64.89|63.69|64.91|63.71|64.88|63.68|10
1697891400000|2023-10-21 12:30:00|64.9|63.7|64.93|63.73|64.95|63.75|64.9|63.7|34
1697891700000|2023-10-21 12:35:00|64.94|63.74|65|63.8|65|63.8|64.94|63.74|29
1697892000000|2023-10-21 12:40:00|65.01|63.81|65.01|63.81|65.04|63.84|65|63.8|20
1697892300000|2023-10-21 12:45:00|65.03|63.83|65.04|63.84|65.05|63.85|65.02|63.82|22
1697892600000|2023-10-21 12:50:00|65.03|63.83|64.95|63.75|65.03|63.83|64.95|63.75|27
1697892900000|2023-10-21 12:55:00|64.96|63.76|64.91|63.71|64.97|63.77|64.91|63.71|17
1697893200000|2023-10-21 13:00:00|64.92|63.72|64.91|63.71|64.93|63.73|64.9|63.7|16
1697893500000|2023-10-21 13:05:00|64.92|63.72|64.83|63.63|64.92|63.72|64.83|63.63|47
1697893800000|2023-10-21 13:10:00|64.84|63.64|64.81|63.61|64.85|63.65|64.79|63.59|26
1697894100000|2023-10-21 13:15:00|64.8|63.6|64.85|63.65|64.86|63.66|64.79|63.59|25
1697894400000|2023-10-21 13:20:00|64.84|63.64|64.91|63.71|64.91|63.71|64.84|63.64|11
1697894700000|2023-10-21 13:25:00|64.92|63.72|65.01|63.81|65.01|63.81|64.92|63.72|30
1697895000000|2023-10-21 13:30:00|65.02|63.82|65.05|63.85|65.09|63.89|65.02|63.82|26
1697895300000|2023-10-21 13:35:00|65.04|63.84|65.03|63.83|65.07|63.87|64.99|63.79|59
1697895600000|2023-10-21 13:40:00|65.04|63.84|65.3|64.1|65.3|64.1|65.03|63.83|47
1697895900000|2023-10-21 13:45:00|65.31|64.11|65.25|64.05|65.31|64.11|65.12|63.92|94
1697896200000|2023-10-21 13:50:00|65.26|64.06|65.32|64.12|65.43|64.23|65.25|64.05|110
1697896500000|2023-10-21 13:55:00|65.34|64.14|65.36|64.16|65.42|64.22|65.33|64.13|65
1697896800000|2023-10-21 14:00:00|65.37|64.17|65.44|64.24|65.45|64.25|65.34|64.14|67
1697897100000|2023-10-21 14:05:00|65.45|64.25|65.36|64.16|65.46|64.26|65.36|64.16|97
1697897400000|2023-10-21 14:10:00|65.35|64.15|65.45|64.25|65.47|64.27|65.34|64.14|89
1697897700000|2023-10-21 14:15:00|65.46|64.26|65.44|64.24|65.51|64.31|65.42|64.22|51
1697898000000|2023-10-21 14:20:00|65.45|64.25|65.34|64.14|65.47|64.27|65.34|64.14|63
1697898300000|2023-10-21 14:25:00|65.33|64.13|65.56|64.36|65.57|64.37|65.33|64.13|66
1697898600000|2023-10-21 14:30:00|65.57|64.37|65.49|64.29|65.57|64.37|65.44|64.24|36
1697898900000|2023-10-21 14:35:00|65.5|64.3|65.61|64.41|65.62|64.42|65.5|64.3|37
1697899200000|2023-10-21 14:40:00|65.6|64.4|65.75|64.55|65.79|64.59|65.6|64.4|76
1697899500000|2023-10-21 14:45:00|65.76|64.56|65.86|64.66|65.91|64.71|65.73|64.53|144
1697899800000|2023-10-21 14:50:00|65.85|64.65|65.83|64.63|65.96|64.76|65.79|64.59|97
1697900100000|2023-10-21 14:55:00|65.82|64.62|65.72|64.52|65.86|64.66|65.71|64.51|99
1697900400000|2023-10-21 15:00:00|65.73|64.53|65.77|64.57|65.86|64.66|65.73|64.53|102
1697900700000|2023-10-21 15:05:00|65.76|64.56|65.48|64.28|65.77|64.57|65.48|64.28|94
1697901000000|2023-10-21 15:10:00|65.49|64.29|65.46|64.26|65.59|64.39|65.43|64.23|88
1697901300000|2023-10-21 15:15:00|65.47|64.27|65.56|64.36|65.64|64.44|65.33|64.13|127
1697901600000|2023-10-21 15:20:00|65.57|64.37|65.6|64.4|65.64|64.44|65.56|64.36|80
1697901900000|2023-10-21 15:25:00|65.59|64.39|65.58|64.38|65.6|64.4|65.54|64.34|49
1697902200000|2023-10-21 15:30:00|65.59|64.39|65.56|64.36|65.64|64.44|65.49|64.29|70
1697902500000|2023-10-21 15:35:00|65.57|64.37|65.57|64.37|65.58|64.38|65.54|64.34|47
1697902800000|2023-10-21 15:40:00|65.56|64.36|65.47|64.27|65.57|64.37|65.4|64.2|59
1697903100000|2023-10-21 15:45:00|65.46|64.26|65.45|64.25|65.48|64.28|65.42|64.22|37
1697903400000|2023-10-21 15:50:00|65.46|64.26|65.51|64.31|65.53|64.33|65.46|64.26|57
1697903700000|2023-10-21 15:55:00|65.5|64.3|65.56|64.36|65.59|64.39|65.48|64.28|49
1697904000000|2023-10-21 16:00:00|65.55|64.35|65.52|64.32|65.56|64.36|65.45|64.25|80
1697904300000|2023-10-21 16:05:00|65.53|64.33|65.42|64.22|65.55|64.35|65.42|64.22|62
1697904600000|2023-10-21 16:10:00|65.41|64.21|65.5|64.3|65.5|64.3|65.37|64.17|34
1697904900000|2023-10-21 16:15:00|65.48|64.28|65.44|64.24|65.51|64.31|65.34|64.14|66
1697905200000|2023-10-21 16:20:00|65.43|64.23|65.45|64.25|65.47|64.27|65.39|64.19|53
1697905500000|2023-10-21 16:25:00|65.46|64.26|65.38|64.18|65.47|64.27|65.36|64.16|67
1697905800000|2023-10-21 16:30:00|65.37|64.17|65.33|64.13|65.38|64.18|65.29|64.09|47
1697906100000|2023-10-21 16:35:00|65.31|64.11|65.28|64.08|65.32|64.12|65.27|64.07|32
1697906400000|2023-10-21 16:40:00|65.27|64.07|65.24|64.04|65.29|64.09|65.19|63.99|93
1697906700000|2023-10-21 16:45:00|65.25|64.05|65.16|63.96|65.25|64.05|65.15|63.95|53
1697907000000|2023-10-21 16:50:00|65.17|63.97|65.08|63.88|65.18|63.98|65.07|63.87|41
1697907300000|2023-10-21 16:55:00|65.09|63.89|65.04|63.84|65.11|63.91|65.02|63.82|32
1697907600000|2023-10-21 17:00:00|65.03|63.83|65.09|63.89|65.11|63.91|64.96|63.76|51
1697907900000|2023-10-21 17:05:00|65.07|63.87|65.11|63.91|65.15|63.95|65.03|63.83|44
1697908200000|2023-10-21 17:10:00|65.12|63.92|65.09|63.89|65.15|63.95|65.09|63.89|39
1697908500000|2023-10-21 17:15:00|65.08|63.88|65.18|63.98|65.18|63.98|65.08|63.88|31
1697908800000|2023-10-21 17:20:00|65.19|63.99|65.22|64.02|65.22|64.02|65.17|63.97|20
1697909100000|2023-10-21 17:25:00|65.23|64.03|65.27|64.07|65.27|64.07|65.23|64.03|33
1697909400000|2023-10-21 17:30:00|65.28|64.08|65.27|64.07|65.3|64.1|65.24|64.04|36
1697909700000|2023-10-21 17:35:00|65.26|64.06|65.29|64.09|65.34|64.14|65.26|64.06|58
1697910000000|2023-10-21 17:40:00|65.3|64.1|65.53|64.33|65.53|64.33|65.3|64.1|176
1697910300000|2023-10-21 17:45:00|65.52|64.32|65.5|64.3|65.57|64.37|65.44|64.24|157
1697910600000|2023-10-21 17:50:00|65.49|64.29|65.65|64.45|65.66|64.46|65.49|64.29|88
1697910900000|2023-10-21 17:55:00|65.66|64.46|65.72|64.52|65.79|64.59|65.66|64.46|76
1697911200000|2023-10-21 18:00:00|65.7|64.5|65.62|64.42|65.99|64.79|65.62|64.42|282
1697911500000|2023-10-21 18:05:00|65.61|64.41|65.44|64.24|65.61|64.41|65.37|64.17|264
1697911800000|2023-10-21 18:10:00|65.43|64.23|65.37|64.17|65.51|64.31|65.29|64.09|128
1697912100000|2023-10-21 18:15:00|65.36|64.16|65.52|64.32|65.52|64.32|65.3|64.1|98
1697912400000|2023-10-21 18:20:00|65.51|64.31|65.51|64.31|65.57|64.37|65.49|64.29|65
1697912700000|2023-10-21 18:25:00|65.5|64.3|65.56|64.36|65.57|64.37|65.48|64.28|51
1697913000000|2023-10-21 18:30:00|65.55|64.35|65.43|64.23|65.56|64.36|65.39|64.19|80
1697913300000|2023-10-21 18:35:00|65.44|64.24|65.59|64.39|65.59|64.39|65.42|64.22|46
1697913600000|2023-10-21 18:40:00|65.58|64.38|65.56|64.36|65.61|64.41|65.56|64.36|33
1697913900000|2023-10-21 18:45:00|65.57|64.37|65.56|64.36|65.6|64.4|65.54|64.34|81
1697914200000|2023-10-21 18:50:00|65.57|64.37|65.67|64.47|65.72|64.52|65.56|64.36|70
1697914500000|2023-10-21 18:55:00|65.66|64.46|65.7|64.5|65.75|64.55|65.66|64.46|76
1697914800000|2023-10-21 19:00:00|65.69|64.49|65.61|64.41|65.79|64.59|65.61|64.41|86
1697915100000|2023-10-21 19:05:00|65.62|64.42|65.5|64.3|65.63|64.43|65.47|64.27|100
1697915400000|2023-10-21 19:10:00|65.51|64.31|65.39|64.19|65.53|64.33|65.39|64.19|90
1697915700000|2023-10-21 19:15:00|65.38|64.18|65.41|64.21|65.45|64.25|65.38|64.18|38
1697916000000|2023-10-21 19:20:00|65.43|64.23|65.32|64.12|65.44|64.24|65.31|64.11|75
1697916300000|2023-10-21 19:25:00|65.31|64.11|65.33|64.13|65.34|64.14|65.3|64.1|69
1697916600000|2023-10-21 19:30:00|65.34|64.14|65.35|64.15|65.36|64.16|65.31|64.11|68
1697916900000|2023-10-21 19:35:00|65.36|64.16|65.47|64.27|65.48|64.28|65.36|64.16|61
1697917200000|2023-10-21 19:40:00|65.46|64.26|65.46|64.26|65.46|64.26|65.42|64.22|38
1697917500000|2023-10-21 19:45:00|65.47|64.27|65.45|64.25|65.49|64.29|65.44|64.24|33
1697917800000|2023-10-21 19:50:00|65.44|64.24|65.44|64.24|65.48|64.28|65.43|64.23|64
1697918100000|2023-10-21 19:55:00|65.43|64.23|65.4|64.2|65.44|64.24|65.4|64.2|23
1697918400000|2023-10-21 20:00:00|65.41|64.21|65.4|64.2|65.43|64.23|65.39|64.19|58
1697918700000|2023-10-21 20:05:00|65.39|64.19|65.37|64.17|65.43|64.23|65.34|64.14|37
1697919000000|2023-10-21 20:10:00|65.38|64.18|65.31|64.11|65.38|64.18|65.3|64.1|45
1697919300000|2023-10-21 20:15:00|65.3|64.1|65.33|64.13|65.33|64.13|65.24|64.04|40
1697919600000|2023-10-21 20:20:00|65.32|64.12|65.08|63.88|65.33|64.13|65.04|63.84|88
1697919900000|2023-10-21 20:25:00|65.09|63.89|65.32|64.12|65.32|64.12|65.09|63.89|101
1697920200000|2023-10-21 20:30:00|65.31|64.11|65.37|64.17|65.4|64.2|65.29|64.09|50
1697920500000|2023-10-21 20:35:00|65.38|64.18|65.33|64.13|65.38|64.18|65.32|64.12|67
1697920800000|2023-10-21 20:40:00|65.32|64.12|65.29|64.09|65.32|64.12|65.22|64.02|67
1697921100000|2023-10-21 20:45:00|65.28|64.08|65.28|64.08|65.33|64.13|65.26|64.06|37
1697921400000|2023-10-21 20:50:00|65.29|64.09|65.32|64.12|65.32|64.12|65.29|64.09|28
1697921700000|2023-10-21 20:55:00|65.33|64.13|65.31|64.11|65.35|64.15|65.3|64.1|22
1697922000000|2023-10-21 21:00:00|65.3|64.1|65.45|64.25|65.46|64.26|65.26|64.06|60
1697922300000|2023-10-21 21:05:00|65.42|64.22|65.46|64.26|65.47|64.27|65.4|64.2|27
1697922600000|2023-10-21 21:10:00|65.47|64.27|65.51|64.31|65.51|64.31|65.46|64.26|17
1697922900000|2023-10-21 21:15:00|65.52|64.32|65.61|64.41|65.62|64.42|65.52|64.32|22
1697923200000|2023-10-21 21:20:00|65.62|64.42|65.58|64.38|65.63|64.43|65.58|64.38|16
1697923500000|2023-10-21 21:25:00|65.59|64.39|65.59|64.39|65.62|64.42|65.58|64.38|14
1697923800000|2023-10-21 21:30:00|65.58|64.38|65.57|64.37|65.6|64.4|65.56|64.36|12
1697924100000|2023-10-21 21:35:00|65.56|64.36|65.44|64.24|65.56|64.36|65.43|64.23|25
1697924400000|2023-10-21 21:40:00|65.45|64.25|65.44|64.24|65.46|64.26|65.41|64.21|18
1697925000000|2023-10-21 21:50:00|65.43|64.23|65.51|64.31|65.51|64.31|65.43|64.23|13
1697925300000|2023-10-21 21:55:00|65.5|64.3|65.5|64.3|65.5|64.3|65.5|64.3|1
1697925600000|2023-10-21 22:00:00|65.51|64.31|65.58|64.38|65.58|64.38|65.51|64.31|11
1697925900000|2023-10-21 22:05:00|65.59|64.39|65.57|64.37|65.6|64.4|65.55|64.35|17
1697926200000|2023-10-21 22:10:00|65.56|64.36|65.58|64.38|65.58|64.38|65.55|64.35|13
1697926500000|2023-10-21 22:15:00|65.57|64.37|65.58|64.38|65.59|64.39|65.57|64.37|26
1697926800000|2023-10-21 22:20:00|65.57|64.37|65.45|64.25|65.58|64.38|65.45|64.25|51
1697927100000|2023-10-21 22:25:00|65.46|64.26|65.45|64.25|65.46|64.26|65.42|64.22|30
1697927400000|2023-10-21 22:30:00|65.44|64.24|65.38|64.18|65.44|64.24|65.38|64.18|23
1697927700000|2023-10-21 22:35:00|65.37|64.17|65.46|64.26|65.47|64.27|65.34|64.14|57
1697928000000|2023-10-21 22:40:00|65.47|64.27|65.54|64.34|65.54|64.34|65.47|64.27|20
1697928300000|2023-10-21 22:45:00|65.55|64.35|65.51|64.31|65.56|64.36|65.51|64.31|16
1697928600000|2023-10-21 22:50:00|65.52|64.32|65.51|64.31|65.54|64.34|65.42|64.22|42
1697928900000|2023-10-21 22:55:00|65.5|64.3|65.52|64.32|65.52|64.32|65.48|64.28|39
1697929200000|2023-10-21 23:00:00|65.51|64.31|65.4|64.2|65.51|64.31|65.4|64.2|50
1697929500000|2023-10-21 23:05:00|65.39|64.19|65.33|64.13|65.44|64.24|65.32|64.12|100
1697929800000|2023-10-21 23:10:00|65.32|64.12|65.32|64.12|65.37|64.17|65.29|64.09|62
1697930100000|2023-10-21 23:15:00|65.33|64.13|65.4|64.2|65.41|64.21|65.25|64.05|77
1697930400000|2023-10-21 23:20:00|65.41|64.21|65.36|64.16|65.46|64.26|65.35|64.15|39
1697930700000|2023-10-21 23:25:00|65.35|64.15|65.41|64.21|65.47|64.27|65.35|64.15|71
1697931000000|2023-10-21 23:30:00|65.42|64.22|65.34|64.14|65.44|64.24|65.32|64.12|36
1697931300000|2023-10-21 23:35:00|65.35|64.15|65.25|64.05|65.35|64.15|65.21|64.01|106
1697931600000|2023-10-21 23:40:00|65.26|64.06|65.28|64.08|65.33|64.13|65.22|64.02|42
1697931900000|2023-10-21 23:45:00|65.29|64.09|65.33|64.13|65.36|64.16|65.27|64.07|33
1697932200000|2023-10-21 23:50:00|65.32|64.12|65.3|64.1|65.34|64.14|65.29|64.09|31
1697932500000|2023-10-21 23:55:00|65.31|64.11|65.35|64.15|65.35|64.15|65.3|64.1|13
1697932800000|2023-10-22 00:00:00|65.36|64.16|65.27|64.07|65.36|64.16|65.26|64.06|51
1697933100000|2023-10-22 00:05:00|65.28|64.08|65.38|64.18|65.39|64.19|65.25|64.05|47
1697933400000|2023-10-22 00:10:00|65.37|64.17|65.5|64.3|65.5|64.3|65.37|64.17|40
1697933700000|2023-10-22 00:15:00|65.51|64.31|65.55|64.35|65.56|64.36|65.46|64.26|44
1697934000000|2023-10-22 00:20:00|65.56|64.36|65.61|64.41|65.61|64.41|65.55|64.35|32
1697934300000|2023-10-22 00:25:00|65.62|64.42|65.85|64.65|65.91|64.71|65.62|64.42|86
1697934600000|2023-10-22 00:30:00|65.83|64.63|65.65|64.45|65.89|64.69|65.65|64.45|79
1697934900000|2023-10-22 00:35:00|65.64|64.44|65.64|64.44|65.71|64.51|65.64|64.44|48
1697935200000|2023-10-22 00:40:00|65.65|64.45|65.7|64.5|65.75|64.55|65.65|64.45|23
1697935500000|2023-10-22 00:45:00|65.69|64.49|65.7|64.5|65.7|64.5|65.61|64.41|39
1697935800000|2023-10-22 00:50:00|65.71|64.51|65.69|64.49|65.89|64.69|65.69|64.49|80
1697936100000|2023-10-22 00:55:00|65.68|64.48|65.56|64.36|65.7|64.5|65.55|64.35|59
1697936400000|2023-10-22 01:00:00|65.57|64.37|65.66|64.46|65.68|64.48|65.54|64.34|60
1697936700000|2023-10-22 01:05:00|65.65|64.45|65.54|64.34|65.65|64.45|65.47|64.27|80
1697937000000|2023-10-22 01:10:00|65.55|64.35|65.65|64.45|65.66|64.46|65.47|64.27|87
1697937300000|2023-10-22 01:15:00|65.64|64.44|65.46|64.26|65.66|64.46|65.44|64.24|120
1697937600000|2023-10-22 01:20:00|65.47|64.27|65.48|64.28|65.5|64.3|65.41|64.21|81
1697937900000|2023-10-22 01:25:00|65.47|64.27|65.32|64.12|65.49|64.29|65.3|64.1|100
1697938200000|2023-10-22 01:30:00|65.33|64.13|65.26|64.06|65.4|64.2|65.26|64.06|59
1697938500000|2023-10-22 01:35:00|65.25|64.05|65.29|64.09|65.3|64.1|65.14|63.94|143
1697938800000|2023-10-22 01:40:00|65.28|64.08|65.3|64.1|65.34|64.14|65.28|64.08|54
1697939100000|2023-10-22 01:45:00|65.31|64.11|65.39|64.19|65.39|64.19|65.29|64.09|40
1697939400000|2023-10-22 01:50:00|65.38|64.18|65.35|64.15|65.42|64.22|65.33|64.13|29
1697939700000|2023-10-22 01:55:00|65.34|64.14|65.43|64.23|65.44|64.24|65.33|64.13|40
1697940000000|2023-10-22 02:00:00|65.42|64.22|65.42|64.22|65.44|64.24|65.39|64.19|49
1697940300000|2023-10-22 02:05:00|65.39|64.19|65.44|64.24|65.47|64.27|65.36|64.16|47
1697940600000|2023-10-22 02:10:00|65.43|64.23|65.4|64.2|65.44|64.24|65.37|64.17|42
1697940900000|2023-10-22 02:15:00|65.41|64.21|65.41|64.21|65.41|64.21|65.38|64.18|25
1697941200000|2023-10-22 02:20:00|65.4|64.2|65.35|64.15|65.41|64.21|65.32|64.12|41
1697941500000|2023-10-22 02:25:00|65.34|64.14|65.34|64.14|65.35|64.15|65.3|64.1|52
1697941800000|2023-10-22 02:30:00|65.33|64.13|65.38|64.18|65.4|64.2|65.33|64.13|15
1697942100000|2023-10-22 02:35:00|65.37|64.17|65.32|64.12|65.39|64.19|65.3|64.1|52
1697942400000|2023-10-22 02:40:00|65.33|64.13|65.46|64.26|65.48|64.28|65.33|64.13|34
1697942700000|2023-10-22 02:45:00|65.44|64.24|65.46|64.26|65.48|64.28|65.43|64.23|29
1697943000000|2023-10-22 02:50:00|65.47|64.27|65.48|64.28|65.5|64.3|65.46|64.26|14
1697943300000|2023-10-22 02:55:00|65.49|64.29|65.51|64.31|65.52|64.32|65.49|64.29|15
1697943600000|2023-10-22 03:00:00|65.5|64.3|65.45|64.25|65.5|64.3|65.44|64.24|26
1697943900000|2023-10-22 03:05:00|65.46|64.26|65.52|64.32|65.52|64.32|65.46|64.26|27
1697944200000|2023-10-22 03:10:00|65.51|64.31|65.53|64.33|65.54|64.34|65.5|64.3|17
1697944500000|2023-10-22 03:15:00|65.52|64.32|65.57|64.37|65.58|64.38|65.52|64.32|32
1697944800000|2023-10-22 03:20:00|65.56|64.36|65.45|64.25|65.56|64.36|65.42|64.22|26
1697945100000|2023-10-22 03:25:00|65.44|64.24|65.5|64.3|65.51|64.31|65.44|64.24|27
1697945400000|2023-10-22 03:30:00|65.49|64.29|65.55|64.35|65.56|64.36|65.48|64.28|30
1697945700000|2023-10-22 03:35:00|65.54|64.34|65.56|64.36|65.56|64.36|65.52|64.32|9
1697946000000|2023-10-22 03:40:00|65.57|64.37|65.6|64.4|65.61|64.41|65.57|64.37|46
1697946300000|2023-10-22 03:45:00|65.58|64.38|65.52|64.32|65.59|64.39|65.5|64.3|35
1697946600000|2023-10-22 03:50:00|65.51|64.31|65.48|64.28|65.51|64.31|65.45|64.25|42
1697946900000|2023-10-22 03:55:00|65.49|64.29|65.51|64.31|65.54|64.34|65.49|64.29|19
1697947200000|2023-10-22 04:00:00|65.5|64.3|65.49|64.29|65.52|64.32|65.45|64.25|35
1697947500000|2023-10-22 04:05:00|65.5|64.3|65.48|64.28|65.5|64.3|65.46|64.26|19
1697947800000|2023-10-22 04:10:00|65.49|64.29|65.41|64.21|65.49|64.29|65.41|64.21|21
1697948100000|2023-10-22 04:15:00|65.4|64.2|65.39|64.19|65.43|64.23|65.38|64.18|17
1697948400000|2023-10-22 04:20:00|65.38|64.18|65.45|64.25|65.46|64.26|65.38|64.18|49
1697948700000|2023-10-22 04:25:00|65.44|64.24|65.47|64.27|65.47|64.27|65.42|64.22|19
1697949000000|2023-10-22 04:30:00|65.48|64.28|65.52|64.32|65.52|64.32|65.48|64.28|8
1697949300000|2023-10-22 04:35:00|65.53|64.33|65.53|64.33|65.55|64.35|65.52|64.32|29
1697949600000|2023-10-22 04:40:00|65.52|64.32|65.56|64.36|65.56|64.36|65.52|64.32|15
1697949900000|2023-10-22 04:45:00|65.55|64.35|65.59|64.39|65.59|64.39|65.55|64.35|19
1697950200000|2023-10-22 04:50:00|65.58|64.38|65.54|64.34|65.6|64.4|65.54|64.34|41
1697950500000|2023-10-22 04:55:00|65.55|64.35|65.51|64.31|65.55|64.35|65.51|64.31|59
1697950800000|2023-10-22 05:00:00|65.52|64.32|65.62|64.42|65.63|64.43|65.52|64.32|42
1697951100000|2023-10-22 05:05:00|65.63|64.43|65.54|64.34|65.69|64.49|65.53|64.33|83
1697951400000|2023-10-22 05:10:00|65.55|64.35|65.55|64.35|65.56|64.36|65.51|64.31|31
1697951700000|2023-10-22 05:15:00|65.54|64.34|65.55|64.35|65.59|64.39|65.53|64.33|40
1697952000000|2023-10-22 05:20:00|65.56|64.36|65.58|64.38|65.58|64.38|65.54|64.34|52
1697952300000|2023-10-22 05:25:00|65.57|64.37|65.52|64.32|65.59|64.39|65.52|64.32|76
1697952600000|2023-10-22 05:30:00|65.51|64.31|65.54|64.34|65.55|64.35|65.51|64.31|28
1697952900000|2023-10-22 05:35:00|65.55|64.35|65.59|64.39|65.59|64.39|65.54|64.34|17
1697953200000|2023-10-22 05:40:00|65.6|64.4|65.56|64.36|65.6|64.4|65.55|64.35|23
1697953500000|2023-10-22 05:45:00|65.55|64.35|65.6|64.4|65.61|64.41|65.52|64.32|38
1697953800000|2023-10-22 05:50:00|65.61|64.41|65.66|64.46|65.67|64.47|65.61|64.41|26
1697954100000|2023-10-22 05:55:00|65.67|64.47|65.75|64.55|65.87|64.67|65.67|64.47|169
1697954400000|2023-10-22 06:00:00|65.76|64.56|65.72|64.52|65.78|64.58|65.71|64.51|51
1697954700000|2023-10-22 06:05:00|65.73|64.53|65.7|64.5|65.73|64.53|65.68|64.48|48
1697955000000|2023-10-22 06:10:00|65.69|64.49|65.75|64.55|65.76|64.56|65.68|64.48|52
1697955300000|2023-10-22 06:15:00|65.76|64.56|65.74|64.54|65.82|64.62|65.71|64.51|64
1697955600000|2023-10-22 06:20:00|65.76|64.56|65.66|64.46|65.77|64.57|65.6|64.4|123
1697955900000|2023-10-22 06:25:00|65.67|64.47|65.69|64.49|65.72|64.52|65.67|64.47|45
1697956200000|2023-10-22 06:30:00|65.68|64.48|65.71|64.51|65.73|64.53|65.64|64.44|66
1697956500000|2023-10-22 06:35:00|65.72|64.52|65.78|64.58|65.78|64.58|65.7|64.5|29
1697956800000|2023-10-22 06:40:00|65.79|64.59|65.71|64.51|65.79|64.59|65.7|64.5|64
1697957100000|2023-10-22 06:45:00|65.7|64.5|65.56|64.36|65.71|64.51|65.55|64.35|42
1697957400000|2023-10-22 06:50:00|65.57|64.37|65.52|64.32|65.61|64.41|65.52|64.32|39
1697957700000|2023-10-22 06:55:00|65.51|64.31|65.58|64.38|65.59|64.39|65.51|64.31|55
1697958000000|2023-10-22 07:00:00|65.59|64.39|65.49|64.29|65.61|64.41|65.49|64.29|53
1697958300000|2023-10-22 07:05:00|65.5|64.3|65.53|64.33|65.53|64.33|65.39|64.19|71
1697958600000|2023-10-22 07:10:00|65.54|64.34|65.44|64.24|65.6|64.4|65.4|64.2|113
1697958900000|2023-10-22 07:15:00|65.43|64.23|65.46|64.26|65.48|64.28|65.4|64.2|64
1697959200000|2023-10-22 07:20:00|65.45|64.25|65.4|64.2|65.52|64.32|65.39|64.19|68
1697959500000|2023-10-22 07:25:00|65.41|64.21|65.36|64.16|65.45|64.25|65.32|64.12|35
1697959800000|2023-10-22 07:30:00|65.35|64.15|65.06|63.86|65.36|64.16|64.98|63.78|149
1697960100000|2023-10-22 07:35:00|65.05|63.85|64.84|63.64|65.09|63.89|64.76|63.56|212
1697960400000|2023-10-22 07:40:00|64.83|63.63|64.51|63.31|64.85|63.65|63.81|62.61|469
1697960700000|2023-10-22 07:45:00|64.5|63.3|64.72|63.52|64.72|63.52|64.37|63.17|230
1697961000000|2023-10-22 07:50:00|64.71|63.51|64.75|63.55|64.77|63.57|64.64|63.44|106
1697961300000|2023-10-22 07:55:00|64.74|63.54|64.75|63.55|64.77|63.57|64.67|63.47|120
1697961600000|2023-10-22 08:00:00|64.74|63.54|64.89|63.69|64.89|63.69|64.64|63.44|145
1697961900000|2023-10-22 08:05:00|64.9|63.7|64.94|63.74|64.96|63.76|64.85|63.65|68
1697962200000|2023-10-22 08:10:00|64.93|63.73|65.03|63.83|65.14|63.94|64.92|63.72|122
1697962500000|2023-10-22 08:15:00|65.01|63.81|64.91|63.71|65.1|63.9|64.91|63.71|149
1697962800000|2023-10-22 08:20:00|64.92|63.72|64.74|63.54|64.93|63.73|64.73|63.53|70
1697963100000|2023-10-22 08:25:00|64.73|63.53|64.64|63.44|64.76|63.56|64.61|63.41|122
1697963400000|2023-10-22 08:30:00|64.63|63.43|64.7|63.5|64.73|63.53|64.58|63.38|130
1697963700000|2023-10-22 08:35:00|64.71|63.51|64.73|63.53|64.78|63.58|64.69|63.49|56
1697964000000|2023-10-22 08:40:00|64.74|63.54|64.78|63.58|64.79|63.59|64.73|63.53|38
1697964300000|2023-10-22 08:45:00|64.77|63.57|64.7|63.5|64.82|63.62|64.68|63.48|61
1697964600000|2023-10-22 08:50:00|64.71|63.51|64.57|63.37|64.72|63.52|64.57|63.37|56
1697964900000|2023-10-22 08:55:00|64.58|63.38|64.58|63.38|64.62|63.42|64.55|63.35|79
1697965200000|2023-10-22 09:00:00|64.57|63.37|64.66|63.46|64.66|63.46|64.57|63.37|71
1697965500000|2023-10-22 09:05:00|64.67|63.47|64.7|63.5|64.74|63.54|64.63|63.43|42
1697965800000|2023-10-22 09:10:00|64.69|63.49|64.74|63.54|64.74|63.54|64.68|63.48|20
1697966100000|2023-10-22 09:15:00|64.73|63.53|64.75|63.55|64.79|63.59|64.72|63.52|57
1697966400000|2023-10-22 09:20:00|64.74|63.54|64.8|63.6|64.81|63.61|64.73|63.53|31
1697966700000|2023-10-22 09:25:00|64.81|63.61|64.74|63.54|64.82|63.62|64.74|63.54|15
1697967000000|2023-10-22 09:30:00|64.73|63.53|64.69|63.49|64.78|63.58|64.69|63.49|66
1697967300000|2023-10-22 09:35:00|64.68|63.48|64.63|63.43|64.69|63.49|64.63|63.43|68
1697967600000|2023-10-22 09:40:00|64.65|63.45|64.68|63.48|64.71|63.51|64.65|63.45|20
1697967900000|2023-10-22 09:45:00|64.67|63.47|64.56|63.36|64.67|63.47|64.54|63.34|47
1697968200000|2023-10-22 09:50:00|64.57|63.37|64.56|63.36|64.59|63.39|64.51|63.31|27
1697968500000|2023-10-22 09:55:00|64.55|63.35|64.53|63.33|64.55|63.35|64.52|63.32|6
1697968800000|2023-10-22 10:00:00|64.52|63.32|64.51|63.31|64.53|63.33|64.48|63.28|22
1697969100000|2023-10-22 10:05:00|64.5|63.3|64.52|63.32|64.52|63.32|64.48|63.28|25
1697969400000|2023-10-22 10:10:00|64.53|63.33|64.54|63.34|64.54|63.34|64.51|63.31|21
1697969700000|2023-10-22 10:15:00|64.53|63.33|64.57|63.37|64.58|63.38|64.53|63.33|11
1697970000000|2023-10-22 10:20:00|64.58|63.38|64.51|63.31|64.59|63.39|64.5|63.3|17
1697970300000|2023-10-22 10:25:00|64.5|63.3|64.5|63.3|64.51|63.31|64.44|63.24|28
1697970600000|2023-10-22 10:30:00|64.51|63.31|64.65|63.45|64.65|63.45|64.5|63.3|24
1697970900000|2023-10-22 10:35:00|64.64|63.44|64.7|63.5|64.7|63.5|64.64|63.44|28
1697971200000|2023-10-22 10:40:00|64.69|63.49|64.75|63.55|64.75|63.55|64.68|63.48|12
1697971500000|2023-10-22 10:45:00|64.76|63.56|64.72|63.52|64.76|63.56|64.69|63.49|19
1697971800000|2023-10-22 10:50:00|64.73|63.53|64.67|63.47|64.73|63.53|64.66|63.46|28
1697972100000|2023-10-22 10:55:00|64.66|63.46|64.67|63.47|64.69|63.49|64.65|63.45|29
1697972400000|2023-10-22 11:00:00|64.68|63.48|64.64|63.44|64.68|63.48|64.63|63.43|21
1697972700000|2023-10-22 11:05:00|64.65|63.45|64.57|63.37|64.65|63.45|64.57|63.37|37
1697973000000|2023-10-22 11:10:00|64.58|63.38|64.59|63.39|64.6|63.4|64.56|63.36|14
1697973300000|2023-10-22 11:15:00|64.6|63.4|64.56|63.36|64.61|63.41|64.54|63.34|24
1697973600000|2023-10-22 11:20:00|64.57|63.37|64.59|63.39|64.59|63.39|64.56|63.36|17
1697973900000|2023-10-22 11:25:00|64.6|63.4|64.52|63.32|64.62|63.42|64.5|63.3|30
1697974200000|2023-10-22 11:30:00|64.51|63.31|64.4|63.2|64.51|63.31|64.36|63.16|70
1697974500000|2023-10-22 11:35:00|64.39|63.19|64.44|63.24|64.47|63.27|64.33|63.13|80
1697974800000|2023-10-22 11:40:00|64.45|63.25|64.45|63.25|64.48|63.28|64.39|63.19|34
1697975100000|2023-10-22 11:45:00|64.46|63.26|64.45|63.25|64.51|63.31|64.45|63.25|35
1697975400000|2023-10-22 11:50:00|64.44|63.24|64.54|63.34|64.54|63.34|64.39|63.19|39
1697975700000|2023-10-22 11:55:00|64.55|63.35|64.58|63.38|64.58|63.38|64.52|63.32|12
1697976000000|2023-10-22 12:00:00|64.57|63.37|64.69|63.49|64.69|63.49|64.57|63.37|41
1697976300000|2023-10-22 12:05:00|64.7|63.5|64.7|63.5|64.72|63.52|64.7|63.5|9
1697976600000|2023-10-22 12:10:00|64.71|63.51|64.77|63.57|64.8|63.6|64.67|63.47|39
1697976900000|2023-10-22 12:15:00|64.76|63.56|64.77|63.57|64.78|63.58|64.72|63.52|28
1697977200000|2023-10-22 12:20:00|64.78|63.58|64.83|63.63|64.83|63.63|64.78|63.58|11
1697977500000|2023-10-22 12:25:00|64.82|63.62|64.86|63.66|64.86|63.66|64.82|63.62|13
1697977800000|2023-10-22 12:30:00|64.85|63.65|64.75|63.55|64.86|63.66|64.75|63.55|17
1697978100000|2023-10-22 12:35:00|64.74|63.54|64.76|63.56|64.8|63.6|64.73|63.53|28
1697978400000|2023-10-22 12:40:00|64.77|63.57|64.71|63.51|64.78|63.58|64.71|63.51|18
1697978700000|2023-10-22 12:45:00|64.72|63.52|64.78|63.58|64.78|63.58|64.72|63.52|15
1697979000000|2023-10-22 12:50:00|64.77|63.57|64.72|63.52|64.77|63.57|64.71|63.51|20
1697979300000|2023-10-22 12:55:00|64.7|63.5|64.68|63.48|64.71|63.51|64.67|63.47|37
1697979600000|2023-10-22 13:00:00|64.67|63.47|64.74|63.54|64.75|63.55|64.66|63.46|29
1697979900000|2023-10-22 13:05:00|64.75|63.55|64.78|63.58|64.79|63.59|64.74|63.54|19
1697980200000|2023-10-22 13:10:00|64.77|63.57|64.73|63.53|64.78|63.58|64.73|63.53|20
1697980500000|2023-10-22 13:15:00|64.72|63.52|64.77|63.57|64.77|63.57|64.72|63.52|26
1697980800000|2023-10-22 13:20:00|64.76|63.56|64.8|63.6|64.82|63.62|64.76|63.56|23
1697981100000|2023-10-22 13:25:00|64.81|63.61|64.81|63.61|64.84|63.64|64.8|63.6|16
1697981400000|2023-10-22 13:30:00|64.82|63.62|64.78|63.58|64.83|63.63|64.76|63.56|35
1697981700000|2023-10-22 13:35:00|64.79|63.59|64.82|63.62|64.83|63.63|64.78|63.58|32
1697982000000|2023-10-22 13:40:00|64.81|63.61|64.82|63.62|64.82|63.62|64.8|63.6|6
1697982300000|2023-10-22 13:45:00|64.83|63.63|64.82|63.62|64.86|63.66|64.82|63.62|18
1697982600000|2023-10-22 13:50:00|64.81|63.61|64.82|63.62|64.83|63.63|64.81|63.61|8
1697982900000|2023-10-22 13:55:00|64.83|63.63|64.84|63.64|64.85|63.65|64.82|63.62|22
1697983200000|2023-10-22 14:00:00|64.85|63.65|64.78|63.58|64.86|63.66|64.77|63.57|14
1697983500000|2023-10-22 14:05:00|64.79|63.59|64.85|63.65|64.86|63.66|64.79|63.59|40
1697983800000|2023-10-22 14:10:00|64.86|63.66|64.86|63.66|64.89|63.69|64.82|63.62|47
1697984100000|2023-10-22 14:15:00|64.85|63.65|64.77|63.57|64.86|63.66|64.77|63.57|35
1697984400000|2023-10-22 14:20:00|64.78|63.58|64.69|63.49|64.78|63.58|64.67|63.47|55
1697984700000|2023-10-22 14:25:00|64.7|63.5|64.56|63.36|64.7|63.5|64.54|63.34|50
1697985000000|2023-10-22 14:30:00|64.55|63.35|64.68|63.48|64.68|63.48|64.55|63.35|46
1697985300000|2023-10-22 14:35:00|64.67|63.47|64.6|63.4|64.67|63.47|64.6|63.4|78
1697985600000|2023-10-22 14:40:00|64.59|63.39|64.6|63.4|64.62|63.42|64.57|63.37|32
1697985900000|2023-10-22 14:45:00|64.61|63.41|64.39|63.19|64.61|63.41|64.39|63.19|61
1697986200000|2023-10-22 14:50:00|64.38|63.18|64.53|63.33|64.53|63.33|64.37|63.17|75
1697986500000|2023-10-22 14:55:00|64.52|63.32|64.47|63.27|64.53|63.33|64.44|63.24|52
1697986800000|2023-10-22 15:00:00|64.46|63.26|64.41|63.21|64.47|63.27|64.32|63.12|95
1697987100000|2023-10-22 15:05:00|64.4|63.2|64.44|63.24|64.45|63.25|64.22|63.02|144
1697987400000|2023-10-22 15:10:00|64.45|63.25|64.4|63.2|64.47|63.27|64.37|63.17|47
1697987700000|2023-10-22 15:15:00|64.39|63.19|64.55|63.35|64.57|63.37|64.37|63.17|53
1697988000000|2023-10-22 15:20:00|64.56|63.36|64.58|63.38|64.64|63.44|64.55|63.35|48
1697988300000|2023-10-22 15:25:00|64.57|63.37|64.64|63.44|64.65|63.45|64.54|63.34|60
1697988600000|2023-10-22 15:30:00|64.63|63.43|64.56|63.36|64.64|63.44|64.54|63.34|58
1697988900000|2023-10-22 15:35:00|64.55|63.35|64.55|63.35|64.61|63.41|64.51|63.31|56
1697989200000|2023-10-22 15:40:00|64.56|63.36|64.97|63.77|65.4|64.2|64.53|63.33|149
1697989500000|2023-10-22 15:45:00|64.96|63.76|65.06|63.86|65.14|63.94|64.95|63.75|225
1697989800000|2023-10-22 15:50:00|65.05|63.85|65.22|64.02|65.27|64.07|65.01|63.81|135
1697990100000|2023-10-22 15:55:00|65.23|64.03|65.38|64.18|65.4|64.2|65.23|64.03|62
1697990400000|2023-10-22 16:00:00|65.39|64.19|65.4|64.2|65.41|64.21|65.34|64.14|90
1697990700000|2023-10-22 16:05:00|65.39|64.19|65.33|64.13|65.39|64.19|65.3|64.1|37
1697991000000|2023-10-22 16:10:00|65.35|64.15|65.49|64.29|65.51|64.31|65.33|64.13|50
1697991300000|2023-10-22 16:15:00|65.5|64.3|65.62|64.42|65.65|64.45|65.48|64.28|69
1697991600000|2023-10-22 16:20:00|65.61|64.41|65.68|64.48|65.68|64.48|65.61|64.41|59
1697991900000|2023-10-22 16:25:00|65.67|64.47|65.89|64.69|66.11|64.91|65.67|64.47|185
1697992200000|2023-10-22 16:30:00|65.9|64.7|66.75|65.55|66.92|65.72|65.9|64.7|492
1697992500000|2023-10-22 16:35:00|66.74|65.54|66.26|65.06|66.77|65.57|66.23|65.03|192
1697992800000|2023-10-22 16:40:00|66.25|65.05|66.17|64.97|66.28|65.08|66.06|64.86|133
1697993100000|2023-10-22 16:45:00|66.19|64.99|65.91|64.71|66.2|65|65.87|64.67|95
1697993400000|2023-10-22 16:50:00|65.92|64.72|65.75|64.55|65.94|64.74|65.7|64.5|102
1697993700000|2023-10-22 16:55:00|65.78|64.58|65.81|64.61|65.83|64.63|65.67|64.47|88
1697994000000|2023-10-22 17:00:00|65.8|64.6|65.73|64.53|65.8|64.6|65.62|64.42|94
1697994300000|2023-10-22 17:05:00|65.74|64.54|65.76|64.56|65.76|64.56|65.73|64.53|33
1697994600000|2023-10-22 17:10:00|65.75|64.55|65.89|64.69|65.91|64.71|65.75|64.55|74
1697994900000|2023-10-22 17:15:00|65.9|64.7|65.89|64.69|65.96|64.76|65.82|64.62|55
1697995200000|2023-10-22 17:20:00|65.9|64.7|65.92|64.72|65.99|64.79|65.89|64.69|47
1697995500000|2023-10-22 17:25:00|65.91|64.71|66.1|64.9|66.1|64.9|65.91|64.71|50
1697995800000|2023-10-22 17:30:00|66.09|64.89|66.19|64.99|66.19|64.99|66.07|64.87|32
1697996100000|2023-10-22 17:35:00|66.18|64.98|66.29|65.09|66.34|65.14|66.15|64.95|94
1697996400000|2023-10-22 17:40:00|66.28|65.08|66.34|65.14|66.34|65.14|66.2|65|74
1697996700000|2023-10-22 17:45:00|66.35|65.15|66.25|65.05|66.39|65.19|66.24|65.04|65
1697997000000|2023-10-22 17:50:00|66.24|65.04|66.15|64.95|66.26|65.06|66.08|64.88|132
1697997300000|2023-10-22 17:55:00|66.14|64.94|66.09|64.89|66.15|64.95|66.05|64.85|52
1697997600000|2023-10-22 18:00:00|66.1|64.9|66.17|64.97|66.25|65.05|66.1|64.9|61
1697997900000|2023-10-22 18:05:00|66.18|64.98|66.15|64.95|66.18|64.98|66.13|64.93|33
1697998200000|2023-10-22 18:10:00|66.14|64.94|66.15|64.95|66.15|64.95|66.08|64.88|19
1697998500000|2023-10-22 18:15:00|66.17|64.97|65.59|64.39|66.27|65.07|65.32|64.12|157
1697998800000|2023-10-22 18:20:00|65.6|64.4|65.47|64.27|65.63|64.43|65.47|64.27|143
1697999100000|2023-10-22 18:25:00|65.48|64.28|65.47|64.27|65.53|64.33|65.45|64.25|61
1697999400000|2023-10-22 18:30:00|65.48|64.28|65.22|64.02|65.51|64.31|65.22|64.02|126
1697999700000|2023-10-22 18:35:00|65.23|64.03|65.25|64.05|65.27|64.07|65.17|63.97|75
1698000000000|2023-10-22 18:40:00|65.22|64.02|65.25|64.05|65.25|64.05|65.18|63.98|41
1698000300000|2023-10-22 18:45:00|65.24|64.04|65.26|64.06|65.26|64.06|65.12|63.92|39
1698000600000|2023-10-22 18:50:00|65.25|64.05|65.34|64.14|65.36|64.16|65.21|64.01|34
1698000900000|2023-10-22 18:55:00|65.35|64.15|65.27|64.07|65.36|64.16|65.23|64.03|52
1698001200000|2023-10-22 19:00:00|65.28|64.08|65.36|64.16|65.4|64.2|65.27|64.07|53
1698001500000|2023-10-22 19:05:00|65.37|64.17|65.28|64.08|65.38|64.18|65.28|64.08|62
1698001800000|2023-10-22 19:10:00|65.29|64.09|65.17|63.97|65.34|64.14|65.17|63.97|74
1698002100000|2023-10-22 19:15:00|65.18|63.98|65.21|64.01|65.26|64.06|65.17|63.97|68
1698002400000|2023-10-22 19:20:00|65.2|64|65.35|64.15|65.35|64.15|65.18|63.98|71
1698002700000|2023-10-22 19:25:00|65.34|64.14|65.8|63.6|65.8|64.18|65.25|63.59|77
1698003000000|2023-10-22 19:30:00|65.81|63.61|65.76|63.56|65.84|63.64|65.74|63.54|61
1698003300000|2023-10-22 19:35:00|65.77|63.57|65.73|63.53|65.77|63.57|65.72|63.52|29
1698003600000|2023-10-22 19:40:00|65.72|63.52|65.75|63.55|65.75|63.55|65.68|63.48|25
1698003900000|2023-10-22 19:45:00|65.74|63.54|65.62|63.42|65.77|63.57|65.59|63.39|54
1698004200000|2023-10-22 19:50:00|65.63|63.43|65.62|63.42|65.66|63.46|65.58|63.38|56
1698004500000|2023-10-22 19:55:00|65.61|63.41|65.65|63.45|65.65|63.45|65.58|63.38|22
1698004800000|2023-10-22 20:00:00|65.66|63.46|65.76|63.56|65.76|63.56|65.65|63.45|28
1698005100000|2023-10-22 20:05:00|65.77|63.57|65.72|63.52|65.8|63.6|65.71|63.51|18
1698005400000|2023-10-22 20:10:00|65.73|63.53|65.76|63.56|65.84|63.64|65.73|63.53|25
1698005700000|2023-10-22 20:15:00|65.77|63.57|65.7|63.5|65.83|63.63|65.69|63.49|47
1698006000000|2023-10-22 20:20:00|65.69|63.49|65.73|63.53|65.73|63.53|65.66|63.46|45
1698006300000|2023-10-22 20:25:00|65.72|63.52|65.64|63.44|65.74|63.54|65.64|63.44|87
1698006600000|2023-10-22 20:30:00|65.65|63.45|65.64|63.44|65.69|63.49|65.64|63.44|16
1698006900000|2023-10-22 20:35:00|65.65|63.45|65.6|63.4|65.65|63.45|65.6|63.4|28
1698007200000|2023-10-22 20:40:00|65.61|63.41|65.72|63.52|65.74|63.54|65.61|63.41|42
1698007500000|2023-10-22 20:45:00|65.71|63.51|65.68|63.48|65.76|63.56|65.68|63.48|30
1698007800000|2023-10-22 20:50:00|65.69|63.49|65.68|63.48|65.72|63.52|65.67|63.47|17
1698008100000|2023-10-22 20:55:00|65.67|63.47|65.7|63.5|65.7|63.5|65.61|63.41|20
1698008400000|2023-10-22 21:00:00|65.69|63.49|65.13|63.93|65.69|63.93|65.08|63.33|97
1698008700000|2023-10-22 21:05:00|65.14|63.94|65.04|63.84|65.16|63.96|65.03|63.83|42
1698009000000|2023-10-22 21:10:00|65.03|63.83|64.98|63.78|65.04|63.84|64.95|63.75|52
1698009300000|2023-10-22 21:15:00|64.99|63.79|64.78|63.58|64.99|63.79|64.64|63.44|151
1698009600000|2023-10-22 21:20:00|64.79|63.59|64.86|63.66|64.86|63.66|64.76|63.56|108
1698009900000|2023-10-22 21:25:00|64.82|63.62|64.84|63.64|64.88|63.68|64.78|63.58|57
1698010200000|2023-10-22 21:30:00|64.85|63.65|64.98|63.78|64.99|63.79|64.84|63.64|52
1698010500000|2023-10-22 21:35:00|64.99|63.79|64.9|63.7|65.04|63.84|64.9|63.7|41
1698010800000|2023-10-22 21:40:00|64.89|63.69|64.92|63.72|64.98|63.78|64.87|63.67|47
1698011100000|2023-10-22 21:45:00|64.91|63.71|64.86|63.66|64.91|63.71|64.83|63.63|26
1698011400000|2023-10-22 21:50:00|64.85|63.65|64.8|63.6|64.86|63.66|64.76|63.56|56
1698011700000|2023-10-22 21:55:00|64.79|63.59|64.64|63.44|64.8|63.6|64.64|63.44|47
1698012000000|2023-10-22 22:00:00|64.63|63.43|64.7|63.5|64.7|63.5|64.63|63.43|66
1698012300000|2023-10-22 22:05:00|64.71|63.51|64.82|63.62|64.82|63.62|64.71|63.51|31
1698012600000|2023-10-22 22:10:00|64.83|63.63|64.87|63.67|64.87|63.67|64.82|63.62|24
1698012900000|2023-10-22 22:15:00|64.88|63.68|64.91|63.71|64.92|63.72|64.87|63.67|22
1698013200000|2023-10-22 22:20:00|64.92|63.72|64.97|63.77|64.97|63.77|64.92|63.72|10
1698013500000|2023-10-22 22:25:00|64.96|63.76|64.96|63.76|64.96|63.76|64.93|63.73|18
1698013800000|2023-10-22 22:30:00|64.97|63.77|64.98|63.78|64.99|63.79|64.93|63.73|50
1698014100000|2023-10-22 22:35:00|65|63.8|65.06|63.86|65.06|63.86|65|63.8|57
1698014400000|2023-10-22 22:40:00|65.07|63.87|65.33|64.13|65.44|64.24|65.05|63.85|251
1698014700000|2023-10-22 22:45:00|65.32|64.12|65.3|64.1|65.38|64.18|65.24|64.04|203
1698015000000|2023-10-22 22:50:00|65.31|64.11|65.45|64.25|65.46|64.26|65.27|64.07|129
1698015300000|2023-10-22 22:55:00|65.44|64.24|65.53|64.33|65.58|64.38|65.4|64.2|132
1698015600000|2023-10-22 23:00:00|65.54|64.34|65.46|64.26|65.56|64.36|65.43|64.23|169
1698015900000|2023-10-22 23:05:00|65.47|64.27|65.47|64.27|65.48|64.28|65.35|64.15|58
1698016200000|2023-10-22 23:10:00|65.48|64.28|65.64|64.44|65.65|64.45|65.48|64.28|57
1698016500000|2023-10-22 23:15:00|65.62|64.42|65.51|64.31|65.62|64.42|65.51|64.31|71
1698016800000|2023-10-22 23:20:00|65.5|64.3|65.56|64.36|65.57|64.37|65.43|64.23|84
1698017100000|2023-10-22 23:25:00|65.55|64.35|65.63|64.43|65.64|64.44|65.54|64.34|54
1698017400000|2023-10-22 23:30:00|65.62|64.42|65.68|64.48|65.69|64.49|65.62|64.42|35
1698017700000|2023-10-22 23:35:00|65.69|64.49|65.76|64.56|65.79|64.59|65.69|64.49|72
1698018000000|2023-10-22 23:40:00|65.75|64.55|65.79|64.59|65.79|64.59|65.75|64.55|45
1698018300000|2023-10-22 23:45:00|65.8|64.6|65.84|64.64|65.84|64.64|65.74|64.54|86
1698018600000|2023-10-22 23:50:00|65.85|64.65|65.76|64.56|65.94|64.74|65.76|64.56|86
1698018900000|2023-10-22 23:55:00|65.75|64.55|65.88|64.68|65.89|64.69|65.75|64.55|68
1698019200000|2023-10-23 00:00:00|65.89|64.69|65.85|64.65|65.9|64.7|65.75|64.55|146
1698019500000|2023-10-23 00:05:00|65.86|64.66|65.84|64.64|65.9|64.7|65.76|64.56|152
1698019800000|2023-10-23 00:10:00|65.83|64.63|65.83|64.63|65.94|64.74|65.78|64.58|115
1698020100000|2023-10-23 00:15:00|65.84|64.64|65.78|64.58|65.84|64.64|65.76|64.56|124
1698020400000|2023-10-23 00:20:00|65.77|64.57|65.55|64.35|65.79|64.59|65.54|64.34|123
1698020700000|2023-10-23 00:25:00|65.54|64.34|65.68|64.48|65.7|64.5|65.5|64.3|136
1698021000000|2023-10-23 00:30:00|65.69|64.49|65.68|64.48|65.73|64.53|65.63|64.43|63
1698021300000|2023-10-23 00:35:00|65.69|64.49|65.72|64.52|65.73|64.53|65.63|64.43|84
1698021600000|2023-10-23 00:40:00|65.73|64.53|65.76|64.56|65.76|64.56|65.68|64.48|54
1698021900000|2023-10-23 00:45:00|65.77|64.57|65.99|64.79|66|64.8|65.72|64.52|114
1698022200000|2023-10-23 00:50:00|66|64.8|65.87|64.67|66|64.8|65.78|64.58|135
1698022500000|2023-10-23 00:55:00|65.86|64.66|65.93|64.73|66.04|64.84|65.85|64.65|135
1698022800000|2023-10-23 01:00:00|65.92|64.72|65.81|64.61|65.96|64.76|65.75|64.55|123
1698023100000|2023-10-23 01:05:00|65.83|64.63|66.14|64.94|66.25|65.05|65.82|64.62|159
1698023400000|2023-10-23 01:10:00|66.13|64.93|66.26|65.06|66.28|65.08|66.03|64.83|184
1698023700000|2023-10-23 01:15:00|66.25|65.05|66.32|65.12|66.37|65.17|66.25|65.05|158
1698024000000|2023-10-23 01:20:00|66.31|65.11|66.53|65.33|66.64|65.44|66.29|65.09|246
1698024300000|2023-10-23 01:25:00|66.52|65.32|66.7|65.5|66.8|65.6|66.38|65.18|389
1698024600000|2023-10-23 01:30:00|66.69|65.49|66.37|65.17|66.89|65.69|66.32|65.12|465
1698024900000|2023-10-23 01:35:00|66.36|65.16|66.44|65.24|66.52|65.32|66.35|65.15|238
1698025200000|2023-10-23 01:40:00|66.43|65.23|66.32|65.12|66.48|65.28|66.27|65.07|218
1698025500000|2023-10-23 01:45:00|66.31|65.11|66.21|65.01|66.35|65.15|66.13|64.93|166
1698025800000|2023-10-23 01:50:00|66.22|65.02|66.3|65.1|66.3|65.1|66.13|64.93|144
1698026100000|2023-10-23 01:55:00|66.29|65.09|66.31|65.11|66.31|65.11|66.19|64.99|88
1698026400000|2023-10-23 02:00:00|66.32|65.12|66.3|65.1|66.42|65.22|66.3|65.1|69
1698026700000|2023-10-23 02:05:00|66.29|65.09|66.28|65.08|66.3|65.1|66.14|64.94|93
1698027000000|2023-10-23 02:10:00|66.29|65.09|66.26|65.06|66.31|65.11|66.21|65.01|47
1698027300000|2023-10-23 02:15:00|66.27|65.07|66.43|65.23|66.44|65.24|66.27|65.07|46
1698027600000|2023-10-23 02:20:00|66.44|65.24|66.39|65.19|66.48|65.28|66.38|65.18|50
1698027900000|2023-10-23 02:25:00|66.38|65.18|66.33|65.13|66.39|65.19|66.31|65.11|37
1698028200000|2023-10-23 02:30:00|66.34|65.14|66.45|65.25|66.46|65.26|66.31|65.11|26
1698028500000|2023-10-23 02:35:00|66.44|65.24|66.51|65.31|66.53|65.33|66.43|65.23|70
1698028800000|2023-10-23 02:40:00|66.5|65.3|66.42|65.22|66.5|65.3|66.41|65.21|34
1698029100000|2023-10-23 02:45:00|66.41|65.21|66.5|65.3|66.52|65.32|66.39|65.19|51
1698029400000|2023-10-23 02:50:00|66.51|65.31|66.54|65.34|66.54|65.34|66.46|65.26|51
1698029700000|2023-10-23 02:55:00|66.53|65.33|66.62|65.42|66.64|65.44|66.48|65.28|81
1698030000000|2023-10-23 03:00:00|66.63|65.43|66.52|65.32|66.71|65.51|66.52|65.32|44
1698030300000|2023-10-23 03:05:00|66.51|65.31|66.51|65.31|66.59|65.39|66.5|65.3|71
1698030600000|2023-10-23 03:10:00|66.5|65.3|66.33|65.13|66.5|65.3|66.32|65.12|71
1698030900000|2023-10-23 03:15:00|66.32|65.12|66.5|65.3|66.5|65.3|66.27|65.07|83
1698031200000|2023-10-23 03:20:00|66.49|65.29|66.51|65.31|66.55|65.35|66.44|65.24|63
1698031500000|2023-10-23 03:25:00|66.5|65.3|66.67|65.47|66.68|65.48|66.5|65.3|53
1698031800000|2023-10-23 03:30:00|66.68|65.48|66.49|65.29|66.68|65.48|66.49|65.29|76
1698032100000|2023-10-23 03:35:00|66.5|65.3|66.67|65.47|66.7|65.5|66.5|65.3|127
1698032400000|2023-10-23 03:40:00|66.65|65.45|66.67|65.47|66.68|65.48|66.56|65.36|185
1698032700000|2023-10-23 03:45:00|66.68|65.48|67|65.8|67.19|65.99|66.66|65.46|268
1698033000000|2023-10-23 03:50:00|66.98|65.78|66.96|65.76|67.06|65.86|66.84|65.64|319
1698033300000|2023-10-23 03:55:00|66.95|65.75|66.99|65.79|67.01|65.81|66.86|65.66|174
1698033600000|2023-10-23 04:00:00|67|65.8|67.05|65.85|67.09|65.89|66.84|65.64|256
1698033900000|2023-10-23 04:05:00|67.04|65.84|66.85|65.65|67.05|65.85|66.76|65.56|178
1698034200000|2023-10-23 04:10:00|66.84|65.64|66.84|65.64|66.93|65.73|66.8|65.6|119
1698034500000|2023-10-23 04:15:00|66.83|65.63|66.78|65.58|66.87|65.67|66.77|65.57|160
1698034800000|2023-10-23 04:20:00|66.79|65.59|66.74|65.54|66.82|65.62|66.72|65.52|101
1698035100000|2023-10-23 04:25:00|66.73|65.53|66.68|65.48|66.77|65.57|66.68|65.48|53
1698035400000|2023-10-23 04:30:00|66.71|65.51|66.65|65.45|66.71|65.51|66.64|65.44|37
1698035700000|2023-10-23 04:35:00|66.64|65.44|66.74|65.54|66.74|65.54|66.62|65.42|51
1698036000000|2023-10-23 04:40:00|66.76|65.56|66.85|65.65|66.91|65.71|66.76|65.56|83
1698036300000|2023-10-23 04:45:00|66.86|65.66|66.83|65.63|66.88|65.68|66.81|65.61|24
1698036600000|2023-10-23 04:50:00|66.82|65.62|66.89|65.69|66.9|65.7|66.81|65.61|30
1698036900000|2023-10-23 04:55:00|66.9|65.7|66.88|65.68|66.94|65.74|66.88|65.68|28
1698037200000|2023-10-23 05:00:00|66.87|65.67|66.79|65.59|66.88|65.68|66.78|65.58|35
1698037500000|2023-10-23 05:05:00|66.8|65.6|66.97|65.77|66.97|65.77|66.8|65.6|61
1698037800000|2023-10-23 05:10:00|66.98|65.78|67.1|65.9|67.13|65.93|66.98|65.78|96
1698038100000|2023-10-23 05:15:00|67.07|65.87|67.07|65.87|67.09|65.89|67.01|65.81|82
1698038400000|2023-10-23 05:20:00|67.08|65.88|67.06|65.86|67.17|65.97|67|65.8|137
1698038700000|2023-10-23 05:25:00|67.05|65.85|67.2|66|67.2|66|67.05|65.85|124
1698039000000|2023-10-23 05:30:00|67.21|66.01|67.34|66.14|67.36|66.16|67.19|65.99|155
1698039300000|2023-10-23 05:35:00|67.36|66.16|67.25|66.05|67.36|66.16|67.24|66.04|163
1698039600000|2023-10-23 05:40:00|67.24|66.04|67.14|65.94|67.31|66.11|67.12|65.92|92
1698039900000|2023-10-23 05:45:00|67.13|65.93|67.26|66.06|67.28|66.08|67.13|65.93|104
1698040200000|2023-10-23 05:50:00|67.27|66.07|67.17|65.97|67.27|66.07|67.14|65.94|52
1698040500000|2023-10-23 05:55:00|67.18|65.98|67.13|65.93|67.18|65.98|67.13|65.93|84
1698040800000|2023-10-23 06:00:00|67.14|65.94|67.13|65.93|67.17|65.97|67.12|65.92|87
1698041100000|2023-10-23 06:05:00|67.14|65.94|67.3|66.1|67.3|66.1|67.14|65.94|97
1698041400000|2023-10-23 06:10:00|67.31|66.11|67.21|66.01|67.41|66.21|67.21|66.01|138
1698041700000|2023-10-23 06:15:00|67.22|66.02|67.11|65.91|67.28|66.08|67.09|65.89|145
1698042000000|2023-10-23 06:20:00|67.1|65.9|67.11|65.91|67.14|65.94|67.05|65.85|170
1698042300000|2023-10-23 06:25:00|67.12|65.92|67.09|65.89|67.16|65.96|67.08|65.88|56
1698042600000|2023-10-23 06:30:00|67.1|65.9|67.04|65.84|67.12|65.92|66.99|65.79|93
1698042900000|2023-10-23 06:35:00|67.03|65.83|67.12|65.92|67.17|65.97|67.03|65.83|87
1698043200000|2023-10-23 06:40:00|67.11|65.91|67.14|65.94|67.14|65.94|67.08|65.88|53
1698043500000|2023-10-23 06:45:00|67.13|65.93|67.21|66.01|67.22|66.02|67.13|65.93|84
1698043800000|2023-10-23 06:50:00|67.22|66.02|67.11|65.91|67.23|66.03|67.02|65.82|140
1698044100000|2023-10-23 06:55:00|67.1|65.9|66.95|65.75|67.1|65.9|66.94|65.74|109
1698044400000|2023-10-23 07:00:00|66.96|65.76|66.99|65.79|67.02|65.82|66.94|65.74|79
1698044700000|2023-10-23 07:05:00|66.98|65.78|66.92|65.72|66.99|65.79|66.87|65.67|148
1698045000000|2023-10-23 07:10:00|66.91|65.71|66.87|65.67|66.91|65.71|66.81|65.61|106
1698045300000|2023-10-23 07:15:00|66.88|65.68|66.87|65.67|66.95|65.75|66.86|65.66|71
1698045600000|2023-10-23 07:20:00|66.88|65.68|66.9|65.7|66.91|65.71|66.87|65.67|83
1698045900000|2023-10-23 07:25:00|66.89|65.69|66.85|65.65|66.9|65.7|66.82|65.62|48
1698046200000|2023-10-23 07:30:00|66.86|65.66|66.98|65.78|66.99|65.79|66.85|65.65|97
1698046500000|2023-10-23 07:35:00|66.99|65.79|67|65.8|67.04|65.84|66.98|65.78|28
1698046800000|2023-10-23 07:40:00|66.98|65.78|67.08|65.88|67.08|65.88|66.97|65.77|31
1698047100000|2023-10-23 07:45:00|67.07|65.87|66.97|65.77|67.07|65.87|66.96|65.76|55
1698047400000|2023-10-23 07:50:00|66.96|65.76|66.67|65.47|66.97|65.77|66.63|65.43|183
1698047700000|2023-10-23 07:55:00|66.64|65.44|66.73|65.53|66.81|65.61|66.62|65.42|181
1698048000000|2023-10-23 08:00:00|66.72|65.52|66.71|65.51|66.79|65.59|66.62|65.42|190
1698048300000|2023-10-23 08:05:00|66.72|65.52|66.75|65.55|66.76|65.56|66.7|65.5|78
1698048600000|2023-10-23 08:10:00|66.76|65.56|66.92|65.72|66.96|65.76|66.76|65.56|41
1698048900000|2023-10-23 08:15:00|66.91|65.71|66.88|65.68|66.92|65.72|66.87|65.67|53
1698049200000|2023-10-23 08:20:00|66.87|65.67|66.88|65.68|66.89|65.69|66.84|65.64|32
1698049500000|2023-10-23 08:25:00|66.87|65.67|67|65.8|67.01|65.81|66.87|65.67|88
1698049800000|2023-10-23 08:30:00|67.01|65.81|66.97|65.77|67.04|65.84|66.96|65.76|62
1698050100000|2023-10-23 08:35:00|66.98|65.78|67.03|65.83|67.03|65.83|66.94|65.74|72
1698050400000|2023-10-23 08:40:00|67.04|65.84|67.02|65.82|67.08|65.88|66.99|65.79|44
1698050700000|2023-10-23 08:45:00|67|65.8|67.1|65.9|67.1|65.9|66.99|65.79|77
1698051000000|2023-10-23 08:50:00|67.11|65.91|67.22|66.02|67.23|66.03|67.09|65.89|56
1698051300000|2023-10-23 08:55:00|67.23|66.03|67.36|66.16|67.4|66.2|67.23|66.03|68
1698051600000|2023-10-23 09:00:00|67.35|66.15|67.24|66.04|67.36|66.16|67.22|66.02|126
1698051900000|2023-10-23 09:05:00|67.25|66.05|67.15|65.95|67.25|66.05|67.1|65.9|91
1698052200000|2023-10-23 09:10:00|67.16|65.96|67.08|65.88|67.18|65.98|67.06|65.86|78
1698052500000|2023-10-23 09:15:00|67.09|65.89|67.05|65.85|67.17|65.97|67.03|65.83|116
1698052800000|2023-10-23 09:20:00|67.06|65.86|66.93|65.73|67.06|65.86|66.81|65.61|151
1698053100000|2023-10-23 09:25:00|66.92|65.72|66.8|65.6|66.95|65.75|66.77|65.57|91
1698053400000|2023-10-23 09:30:00|66.79|65.59|66.65|65.45|66.83|65.63|66.62|65.42|240
1698053700000|2023-10-23 09:35:00|66.66|65.46|66.62|65.42|66.71|65.51|66.59|65.39|145
1698054000000|2023-10-23 09:40:00|66.63|65.43|66.59|65.39|66.63|65.43|66.58|65.38|21
1698054300000|2023-10-23 09:45:00|66.58|65.38|66.49|65.29|66.58|65.38|66.31|65.11|243
1698054600000|2023-10-23 09:50:00|66.48|65.28|66.53|65.33|66.57|65.37|66.47|65.27|130
1698054900000|2023-10-23 09:55:00|66.54|65.34|66.7|65.5|66.7|65.5|66.53|65.33|41
1698055200000|2023-10-23 10:00:00|66.69|65.49|66.67|65.47|66.69|65.49|66.63|65.43|44
1698055500000|2023-10-23 10:05:00|66.66|65.46|66.79|65.59|66.79|65.59|66.66|65.46|37
1698055800000|2023-10-23 10:10:00|66.78|65.58|66.73|65.53|66.78|65.58|66.67|65.47|61
1698056100000|2023-10-23 10:15:00|66.74|65.54|66.85|65.65|66.85|65.65|66.73|65.53|42
1698056400000|2023-10-23 10:20:00|66.86|65.66|66.91|65.71|66.91|65.71|66.85|65.65|16
1698056700000|2023-10-23 10:25:00|66.92|65.72|66.94|65.74|66.97|65.77|66.9|65.7|28
1698057000000|2023-10-23 10:30:00|66.95|65.75|67.03|65.83|67.04|65.84|66.94|65.74|21
1698057300000|2023-10-23 10:35:00|67.02|65.82|67.03|65.83|67.04|65.84|66.98|65.78|27
1698057600000|2023-10-23 10:40:00|67.02|65.82|67.05|65.85|67.07|65.87|67|65.8|42
1698057900000|2023-10-23 10:45:00|67.06|65.86|67.16|65.96|67.18|65.98|67.04|65.84|63
1698058200000|2023-10-23 10:50:00|67.14|65.94|67.16|65.96|67.21|66.01|67.14|65.94|49
1698058500000|2023-10-23 10:55:00|67.15|65.95|67.01|65.81|67.18|65.98|67.01|65.81|68
1698058800000|2023-10-23 11:00:00|67.02|65.82|67.05|65.85|67.11|65.91|67.01|65.81|70
1698059100000|2023-10-23 11:05:00|67.06|65.86|67.04|65.84|67.09|65.89|67.01|65.81|36
1698059400000|2023-10-23 11:10:00|67.05|65.85|67.03|65.83|67.1|65.9|67|65.8|44
1698059700000|2023-10-23 11:15:00|67.02|65.82|67.04|65.84|67.05|65.85|67.01|65.81|53
1698060000000|2023-10-23 11:20:00|67.05|65.85|67.09|65.89|67.17|65.97|67.02|65.82|61
1698060300000|2023-10-23 11:25:00|67.1|65.9|67.16|65.96|67.19|65.99|67.09|65.89|31
1698060600000|2023-10-23 11:30:00|67.15|65.95|67.11|65.91|67.15|65.95|67.02|65.82|71
1698060900000|2023-10-23 11:35:00|67.1|65.9|67.04|65.84|67.15|65.95|67.02|65.82|60
1698061200000|2023-10-23 11:40:00|67.05|65.85|67.2|66|67.21|66.01|67.05|65.85|60
1698061500000|2023-10-23 11:45:00|67.21|66.01|67.16|65.96|67.21|66.01|67.06|65.86|60
1698061800000|2023-10-23 11:50:00|67.17|65.97|67.07|65.87|67.23|66.03|67.07|65.87|73
1698062100000|2023-10-23 11:55:00|67.08|65.88|67.03|65.83|67.1|65.9|67.02|65.82|97
1698062400000|2023-10-23 12:00:00|67.04|65.84|67.03|65.83|67.06|65.86|66.98|65.78|62
1698062700000|2023-10-23 12:05:00|67.04|65.84|67.03|65.83|67.07|65.87|66.95|65.75|29
1698063000000|2023-10-23 12:10:00|67.04|65.84|67.14|65.94|67.14|65.94|67.03|65.83|23
1698063300000|2023-10-23 12:15:00|67.15|65.95|67.3|66.1|67.38|66.18|67.15|65.95|80
1698063600000|2023-10-23 12:20:00|67.29|66.09|67.22|66.02|67.37|66.17|67.22|66.02|158
1698063900000|2023-10-23 12:25:00|67.23|66.03|67.12|65.92|67.23|66.03|67.08|65.88|98
1698064200000|2023-10-23 12:30:00|67.13|65.93|67.15|65.95|67.17|65.97|67.12|65.92|50
1698064500000|2023-10-23 12:35:00|67.16|65.96|67.03|65.83|67.18|65.98|67|65.8|89
1698064800000|2023-10-23 12:40:00|67.04|65.84|66.99|65.79|67.09|65.89|66.98|65.78|52
1698065100000|2023-10-23 12:45:00|66.98|65.78|66.97|65.77|66.99|65.79|66.86|65.66|80
1698065400000|2023-10-23 12:50:00|66.98|65.78|66.97|65.77|67.03|65.83|66.96|65.76|37
1698065700000|2023-10-23 12:55:00|66.96|65.76|66.95|65.75|66.97|65.77|66.92|65.72|42
1698066000000|2023-10-23 13:00:00|66.96|65.76|66.89|65.69|66.98|65.78|66.88|65.68|35
1698066300000|2023-10-23 13:05:00|66.88|65.68|67.02|65.82|67.03|65.83|66.86|65.66|48
1698066600000|2023-10-23 13:10:00|67.03|65.83|66.97|65.77|67.05|65.85|66.97|65.77|37
1698066900000|2023-10-23 13:15:00|66.96|65.76|66.8|65.6|66.96|65.76|66.79|65.59|45
1698067200000|2023-10-23 13:20:00|66.81|65.61|66.7|65.5|66.81|65.61|66.66|65.46|104
1698067500000|2023-10-23 13:25:00|66.69|65.49|66.63|65.43|66.69|65.49|66.59|65.39|104
1698067800000|2023-10-23 13:30:00|66.62|65.42|66.41|65.21|66.69|65.49|66.36|65.16|259
1698068100000|2023-10-23 13:35:00|66.4|65.2|66.36|65.16|66.44|65.24|66.18|64.98|289
1698068400000|2023-10-23 13:40:00|66.35|65.15|66.38|65.18|66.44|65.24|66.31|65.11|181
1698068700000|2023-10-23 13:45:00|66.37|65.17|66.59|65.39|66.6|65.4|66.36|65.16|190
1698069000000|2023-10-23 13:50:00|66.6|65.4|66.39|65.19|66.6|65.4|66.38|65.18|153
1698069300000|2023-10-23 13:55:00|66.38|65.18|66.4|65.2|66.53|65.33|66.36|65.16|73
1698069600000|2023-10-23 14:00:00|66.39|65.19|66.44|65.24|66.47|65.27|66.36|65.16|79
1698069900000|2023-10-23 14:05:00|66.45|65.25|66.59|65.39|66.64|65.44|66.45|65.25|77
1698070200000|2023-10-23 14:10:00|66.58|65.38|66.63|65.43|66.63|65.43|66.56|65.36|37
1698070500000|2023-10-23 14:15:00|66.62|65.42|66.65|65.45|66.68|65.48|66.56|65.36|62
1698070800000|2023-10-23 14:20:00|66.66|65.46|66.58|65.38|66.66|65.46|66.5|65.3|67
1698071100000|2023-10-23 14:25:00|66.57|65.37|66.65|65.45|66.72|65.52|66.57|65.37|71
1698071400000|2023-10-23 14:30:00|66.66|65.46|66.55|65.35|66.67|65.47|66.53|65.33|70
1698071700000|2023-10-23 14:35:00|66.54|65.34|66.56|65.36|66.56|65.36|66.45|65.25|68
1698072000000|2023-10-23 14:40:00|66.57|65.37|66.66|65.46|66.67|65.47|66.57|65.37|107
1698072300000|2023-10-23 14:45:00|66.65|65.45|66.52|65.32|66.78|65.58|66.51|65.31|168
1698072600000|2023-10-23 14:50:00|66.53|65.33|66.66|65.46|66.73|65.53|66.52|65.32|102
1698072900000|2023-10-23 14:55:00|66.67|65.47|66.66|65.46|66.72|65.52|66.63|65.43|95
1698073200000|2023-10-23 15:00:00|66.67|65.47|66.57|65.37|66.68|65.48|66.57|65.37|96
1698073500000|2023-10-23 15:05:00|66.56|65.36|66.47|65.27|66.59|65.39|66.43|65.23|149
1698073800000|2023-10-23 15:10:00|66.48|65.28|66.69|65.49|66.7|65.5|66.47|65.27|83
1698074100000|2023-10-23 15:15:00|66.68|65.48|66.53|65.33|66.73|65.53|66.45|65.25|186
1698074400000|2023-10-23 15:20:00|66.52|65.32|66.76|65.56|66.83|65.63|66.49|65.29|113
1698074700000|2023-10-23 15:25:00|66.75|65.55|66.68|65.48|66.79|65.59|66.63|65.43|163
1698075000000|2023-10-23 15:30:00|66.67|65.47|66.64|65.44|66.67|65.47|66.53|65.33|108
1698075300000|2023-10-23 15:35:00|66.65|65.45|66.52|65.32|66.69|65.49|66.48|65.28|156
1698075600000|2023-10-23 15:40:00|66.53|65.33|66.48|65.28|66.6|65.4|66.47|65.27|103
1698075900000|2023-10-23 15:45:00|66.47|65.27|66.59|65.39|66.6|65.4|66.45|65.25|102
1698076200000|2023-10-23 15:50:00|66.58|65.38|66.61|65.41|66.79|65.59|66.53|65.33|150
1698076500000|2023-10-23 15:55:00|66.62|65.42|66.58|65.38|66.72|65.52|66.48|65.28|162
1698076800000|2023-10-23 16:00:00|66.57|65.37|66.5|65.3|66.7|65.5|66.45|65.25|153
1698077100000|2023-10-23 16:05:00|66.51|65.31|66.68|65.48|66.7|65.5|66.5|65.3|181
1698077400000|2023-10-23 16:10:00|66.67|65.47|66.61|65.41|66.72|65.52|66.61|65.41|168
1698077700000|2023-10-23 16:15:00|66.62|65.42|66.76|65.56|66.76|65.56|66.61|65.41|100
1698078000000|2023-10-23 16:20:00|66.75|65.55|66.67|65.47|66.78|65.58|66.57|65.37|75
1698078300000|2023-10-23 16:25:00|66.68|65.48|66.43|65.23|66.68|65.48|66.42|65.22|171
1698078600000|2023-10-23 16:30:00|66.42|65.22|66.52|65.32|66.55|65.35|66.38|65.18|172
1698078900000|2023-10-23 16:35:00|66.53|65.33|66.91|65.71|66.91|65.71|66.51|65.31|175
1698079200000|2023-10-23 16:40:00|66.93|65.73|66.96|65.76|67.05|65.85|66.75|65.55|387
1698079500000|2023-10-23 16:45:00|66.95|65.75|67.05|65.85|67.05|65.85|66.84|65.64|210
1698079800000|2023-10-23 16:50:00|67.04|65.84|67.4|66.2|67.41|66.21|67|65.8|295
1698080100000|2023-10-23 16:55:00|67.41|66.21|67.65|66.45|67.79|66.59|67.41|66.21|436
1698080400000|2023-10-23 17:00:00|67.66|66.46|67.33|66.13|67.69|66.49|67.19|65.99|335
1698080700000|2023-10-23 17:05:00|67.34|66.14|67.75|66.55|67.75|66.55|67.34|66.14|305
1698081000000|2023-10-23 17:10:00|67.74|66.54|67.69|66.49|67.78|66.58|67.57|66.37|286
1698081300000|2023-10-23 17:15:00|67.68|66.48|67.4|66.2|67.7|66.5|67.31|66.11|278
1698081600000|2023-10-23 17:20:00|67.38|66.18|67.31|66.11|67.43|66.23|67.28|66.08|238
1698081900000|2023-10-23 17:25:00|67.3|66.1|67.14|65.94|67.32|66.12|66.97|65.77|426
1698082200000|2023-10-23 17:30:00|67.15|65.95|67.22|66.02|67.31|66.11|67.01|65.81|266
1698082500000|2023-10-23 17:35:00|67.23|66.03|67.37|66.17|67.38|66.18|67.22|66.02|194
1698082800000|2023-10-23 17:40:00|67.35|66.15|67.54|66.34|67.55|66.35|67.35|66.15|242
1698083100000|2023-10-23 17:45:00|67.52|66.32|67.59|66.39|67.6|66.4|67.43|66.23|226
1698083400000|2023-10-23 17:50:00|67.6|66.4|67.54|66.34|67.64|66.44|67.49|66.29|217
1698083700000|2023-10-23 17:55:00|67.55|66.35|67.49|66.29|67.64|66.44|67.48|66.28|194
1698084000000|2023-10-23 18:00:00|67.5|66.3|67.53|66.33|67.53|66.33|67.39|66.19|116
1698084300000|2023-10-23 18:05:00|67.52|66.32|67.6|66.4|67.61|66.41|67.49|66.29|81
1698084600000|2023-10-23 18:10:00|67.59|66.39|67.76|66.56|67.77|66.57|67.58|66.38|144
1698084900000|2023-10-23 18:15:00|67.75|66.55|67.51|66.31|67.76|66.56|67.47|66.27|217
1698085200000|2023-10-23 18:20:00|67.5|66.3|67.46|66.26|67.55|66.35|67.45|66.25|113
1698085500000|2023-10-23 18:25:00|67.44|66.24|67.43|66.23|67.45|66.25|67.42|66.22|68
1698085800000|2023-10-23 18:30:00|67.44|66.24|67.39|66.19|67.48|66.28|67.39|66.19|80
1698086100000|2023-10-23 18:35:00|67.41|66.21|67.46|66.26|67.48|66.28|67.38|66.18|142
1698086400000|2023-10-23 18:40:00|67.45|66.25|67.27|66.07|67.46|66.26|67.03|65.83|180
1698086700000|2023-10-23 18:45:00|67.29|66.09|67.42|66.22|67.48|66.28|67.18|65.98|532
1698087000000|2023-10-23 18:50:00|67.4|66.2|67.65|66.45|67.65|66.45|67.4|66.2|252
1698087300000|2023-10-23 18:55:00|67.64|66.44|67.68|66.48|67.74|66.54|67.58|66.38|249
1698087600000|2023-10-23 19:00:00|67.69|66.49|67.88|66.68|67.94|66.74|67.66|66.46|336
1698087900000|2023-10-23 19:05:00|67.89|66.69|67.74|66.54|67.93|66.73|67.68|66.48|280
1698088200000|2023-10-23 19:10:00|67.76|66.56|67.96|66.76|67.96|66.76|67.72|66.52|159
1698088500000|2023-10-23 19:15:00|67.95|66.75|67.67|66.47|67.95|66.75|67.66|66.46|174
1698088800000|2023-10-23 19:20:00|67.68|66.48|67.59|66.39|67.77|66.57|67.56|66.36|156
1698089100000|2023-10-23 19:25:00|67.58|66.38|67.66|66.46|67.71|66.51|67.58|66.38|156
1698089400000|2023-10-23 19:30:00|67.65|66.45|67.56|66.36|67.68|66.48|67.51|66.31|177
1698089700000|2023-10-23 19:35:00|67.57|66.37|67.62|66.42|67.63|66.43|67.54|66.34|133
1698090000000|2023-10-23 19:40:00|67.61|66.41|67.73|66.53|67.74|66.54|67.6|66.4|163
1698090300000|2023-10-23 19:45:00|67.71|66.51|67.74|66.54|67.78|66.58|67.65|66.45|121
1698090600000|2023-10-23 19:50:00|67.73|66.53|67.7|66.5|67.74|66.54|67.62|66.42|125
1698090900000|2023-10-23 19:55:00|67.71|66.51|67.78|66.58|67.84|66.64|67.68|66.48|204
1698091200000|2023-10-23 20:00:00|67.76|66.56|67.74|66.54|67.83|66.63|67.72|66.52|166
1698091500000|2023-10-23 20:05:00|67.75|66.55|67.76|66.56|67.86|66.66|67.73|66.53|92
1698091800000|2023-10-23 20:10:00|67.75|66.55|67.84|66.64|67.84|66.64|67.74|66.54|124
1698092100000|2023-10-23 20:15:00|67.83|66.63|68|66.8|68.07|66.87|67.83|66.63|205
1698092400000|2023-10-23 20:20:00|68.01|66.81|68.04|66.84|68.09|66.89|67.87|66.67|142
1698092700000|2023-10-23 20:25:00|68.03|66.83|67.95|66.75|68.1|66.9|67.92|66.72|147
1698093000000|2023-10-23 20:30:00|67.97|66.77|67.99|66.79|68.07|66.87|67.94|66.74|149
1698093300000|2023-10-23 20:35:00|68|66.8|68.21|67.01|68.27|67.07|67.99|66.79|264
1698093600000|2023-10-23 20:40:00|68.24|67.04|68.03|66.83|68.35|67.15|68|66.8|273
1698093900000|2023-10-23 20:45:00|68.04|66.84|67.93|66.73|68.08|66.88|67.9|66.7|177
1698094200000|2023-10-23 20:50:00|67.92|66.72|67.81|66.61|67.98|66.78|67.74|66.54|286
1698094500000|2023-10-23 20:55:00|67.79|66.59|67.87|66.67|67.97|66.77|67.79|66.59|235
1698094800000|2023-10-23 21:00:00|67.88|66.68|67.91|66.71|67.94|66.74|67.83|66.63|118
1698095100000|2023-10-23 21:05:00|67.92|66.72|67.76|66.56|67.93|66.73|67.75|66.55|114
1698095400000|2023-10-23 21:10:00|67.75|66.55|67.79|66.59|67.82|66.62|67.75|66.55|67
1698095700000|2023-10-23 21:15:00|67.8|66.6|67.87|66.67|67.87|66.67|67.72|66.52|64
1698096000000|2023-10-23 21:20:00|67.86|66.66|67.93|66.73|67.93|66.73|67.85|66.65|33
1698096300000|2023-10-23 21:25:00|67.94|66.74|67.97|66.77|68|66.8|67.93|66.73|41
1698096600000|2023-10-23 21:30:00|67.96|66.76|68.08|66.88|68.08|66.88|67.96|66.76|31
1698096900000|2023-10-23 21:35:00|68.09|66.89|68.2|67|68.2|67|68.09|66.89|36
1698097200000|2023-10-23 21:40:00|68.19|66.99|68.19|66.99|68.23|67.03|68.13|66.93|50
1698097500000|2023-10-23 21:45:00|68.2|67|68.15|66.95|68.25|67.05|68.15|66.95|39
1698097800000|2023-10-23 21:50:00|68.14|66.94|68.15|66.95|68.22|67.02|68.14|66.94|38
1698098100000|2023-10-23 21:55:00|68.16|66.96|68.14|66.94|68.18|66.98|68.13|66.93|23
1698098400000|2023-10-23 22:00:00|68.13|66.93|68.18|66.98|68.19|66.99|68.1|66.9|45
1698098700000|2023-10-23 22:05:00|68.19|66.99|68.26|67.06|68.26|67.06|68.17|66.97|54
1698099000000|2023-10-23 22:10:00|68.27|67.07|68.38|67.18|68.44|67.24|68.25|67.05|222
1698099300000|2023-10-23 22:15:00|68.39|67.19|68.45|67.25|68.48|67.28|68.29|67.09|229
1698099600000|2023-10-23 22:20:00|68.47|67.27|68.48|67.28|68.48|67.28|68.29|67.09|129
1698099900000|2023-10-23 22:25:00|68.47|67.27|68.7|67.5|68.74|67.54|68.43|67.23|275
1698100200000|2023-10-23 22:30:00|68.71|67.51|68.51|67.31|68.75|67.55|68.48|67.28|351
1698100500000|2023-10-23 22:35:00|68.48|67.28|68.86|67.66|68.88|67.68|68.46|67.26|276
1698100800000|2023-10-23 22:40:00|68.87|67.67|69.51|68.31|70.51|69.31|68.83|67.63|856
1698101100000|2023-10-23 22:45:00|69.5|68.3|69.67|68.47|69.67|68.47|68.89|67.69|815
1698101400000|2023-10-23 22:50:00|69.68|68.48|69.69|68.49|69.94|68.74|69.51|68.31|583
1698101700000|2023-10-23 22:55:00|69.68|68.48|70.15|68.95|70.25|69.05|69.67|68.47|535
1698102000000|2023-10-23 23:00:00|70.14|68.94|69.76|68.56|70.46|69.26|69.71|68.51|535
1698102300000|2023-10-23 23:05:00|69.77|68.57|69.52|68.32|69.8|68.6|69.45|68.25|335
1698102600000|2023-10-23 23:10:00|69.54|68.34|69.1|67.9|69.55|68.35|68.57|67.37|538
1698102900000|2023-10-23 23:15:00|69.11|67.91|69.65|68.45|69.74|68.54|69.09|67.89|499
1698103200000|2023-10-23 23:20:00|69.64|68.44|69.59|68.39|69.81|68.61|69.55|68.35|411
1698103500000|2023-10-23 23:25:00|69.6|68.4|69.83|68.63|69.85|68.65|69.51|68.31|358
1698103800000|2023-10-23 23:30:00|69.84|68.64|69.58|68.38|69.88|68.68|69.58|68.38|253
1698104100000|2023-10-23 23:35:00|69.57|68.37|69.27|68.07|69.6|68.4|69.27|68.07|403
1698104400000|2023-10-23 23:40:00|69.26|68.06|69.34|68.14|69.49|68.29|69.22|68.02|315
1698104700000|2023-10-23 23:45:00|69.33|68.13|69.49|68.29|69.53|68.33|69.24|68.04|214
1698105000000|2023-10-23 23:50:00|69.48|68.28|69.39|68.19|69.56|68.36|69.38|68.18|172
1698105300000|2023-10-23 23:55:00|69.4|68.2|69.63|68.43|69.72|68.52|69.38|68.18|235
1698105600000|2023-10-24 00:00:00|69.64|68.44|69.72|68.52|69.89|68.69|69.63|68.43|348
1698105900000|2023-10-24 00:05:00|69.71|68.51|69.32|68.12|69.76|68.56|69.32|68.12|356
1698106200000|2023-10-24 00:10:00|69.33|68.13|69.46|68.26|69.55|68.35|69.29|68.09|321
1698106500000|2023-10-24 00:15:00|69.45|68.25|69.48|68.28|69.56|68.36|69.34|68.14|281
1698106800000|2023-10-24 00:20:00|69.49|68.29|69.87|68.67|69.87|68.67|69.49|68.29|248
1698107100000|2023-10-24 00:25:00|69.88|68.68|69.96|68.76|69.97|68.77|69.73|68.53|308
1698107400000|2023-10-24 00:30:00|69.97|68.77|70.24|69.04|70.29|69.09|69.83|68.63|377
1698107700000|2023-10-24 00:35:00|70.25|69.05|69.98|68.78|70.26|69.06|69.96|68.76|428
1698108000000|2023-10-24 00:40:00|69.96|68.76|70.04|68.84|70.16|68.96|69.95|68.75|213
1698108300000|2023-10-24 00:45:00|70.05|68.85|70.22|69.02|70.25|69.05|69.96|68.76|248
1698108600000|2023-10-24 00:50:00|70.23|69.03|70.27|69.07|70.33|69.13|70.13|68.93|252
1698108900000|2023-10-24 00:55:00|70.28|69.08|69.9|68.7|70.3|69.1|69.89|68.69|282
1698109200000|2023-10-24 01:00:00|69.91|68.71|70.1|68.9|70.13|68.93|69.76|68.56|249
1698109500000|2023-10-24 01:05:00|70.09|68.89|70.08|68.88|70.16|68.96|69.97|68.77|216
1698109800000|2023-10-24 01:10:00|70.09|68.89|69.77|68.57|70.19|68.99|69.73|68.53|250
1698110100000|2023-10-24 01:15:00|69.76|68.56|70.12|68.92|70.17|68.97|69.71|68.51|295
1698110400000|2023-10-24 01:20:00|70.11|68.91|70.11|68.91|70.32|69.12|70.07|68.87|247
1698110700000|2023-10-24 01:25:00|70.1|68.9|69.9|68.7|70.15|68.95|69.75|68.55|288
1698111000000|2023-10-24 01:30:00|69.91|68.71|69.89|68.69|70.01|68.81|69.82|68.62|211
1698111300000|2023-10-24 01:35:00|69.88|68.68|70|68.8|70.06|68.86|69.7|68.5|242
1698111600000|2023-10-24 01:40:00|69.99|68.79|70.11|68.91|70.26|69.06|69.92|68.72|256
1698111900000|2023-10-24 01:45:00|70.12|68.92|70.16|68.96|70.19|68.99|70.05|68.85|290
1698112200000|2023-10-24 01:50:00|70.17|68.97|70.19|68.99|70.22|69.02|70.06|68.86|177
1698112500000|2023-10-24 01:55:00|70.2|69|70.56|69.36|70.58|69.38|70.2|69|250
1698112800000|2023-10-24 02:00:00|70.54|69.34|70.87|69.67|70.9|69.7|70.49|69.29|252
1698113100000|2023-10-24 02:05:00|70.86|69.66|70.62|69.42|70.89|69.69|70.39|69.19|385
1698113400000|2023-10-24 02:10:00|70.63|69.43|70.6|69.4|70.76|69.56|70.45|69.25|308
1698113700000|2023-10-24 02:15:00|70.59|69.39|71.06|69.86|71.12|69.92|70.58|69.38|389
1698114000000|2023-10-24 02:20:00|71.07|69.87|71.18|69.98|71.3|70.1|71|69.8|416
1698114300000|2023-10-24 02:25:00|71.17|69.97|71.33|70.13|71.54|70.34|71.01|69.81|485
1698114600000|2023-10-24 02:30:00|71.34|70.14|71.9|70.7|72.05|70.85|71|69.8|634
1698114900000|2023-10-24 02:35:00|71.89|70.69|72.51|71.31|72.55|71.35|71.47|70.27|645
1698115200000|2023-10-24 02:40:00|72.5|71.3|72.55|71.35|72.79|71.59|72.26|71.06|653
1698115500000|2023-10-24 02:45:00|72.54|71.34|73.15|71.95|73.46|72.26|72.48|71.28|675
1698115800000|2023-10-24 02:50:00|73.16|71.96|72.51|71.31|73.19|71.99|72.41|71.21|570
1698116100000|2023-10-24 02:55:00|72.52|71.32|72.73|71.53|73.07|71.87|72.52|71.32|349
1698116400000|2023-10-24 03:00:00|72.72|71.52|72.86|71.66|73.24|72.04|72.63|71.43|475
1698116700000|2023-10-24 03:05:00|72.87|71.67|72.27|71.07|72.95|71.75|72.27|71.07|341
1698117000000|2023-10-24 03:10:00|72.25|71.05|72.48|71.28|72.48|71.28|72.06|70.86|278
1698117300000|2023-10-24 03:15:00|72.49|71.29|72.07|70.87|72.51|71.31|72.07|70.87|232
1698117600000|2023-10-24 03:20:00|72.05|70.85|71.94|70.74|72.16|70.96|71.94|70.74|229
1698117900000|2023-10-24 03:25:00|71.95|70.75|71.85|70.65|72.06|70.86|71.8|70.6|209
1698118200000|2023-10-24 03:30:00|71.84|70.64|71.73|70.53|71.96|70.76|71.69|70.49|308
1698118500000|2023-10-24 03:35:00|71.75|70.55|71.82|70.62|71.83|70.63|71.52|70.32|343
1698118800000|2023-10-24 03:40:00|71.84|70.64|71.68|70.48|71.87|70.67|71.64|70.44|246
1698119100000|2023-10-24 03:45:00|71.67|70.47|71.58|70.38|71.73|70.53|71.47|70.27|252
1698119400000|2023-10-24 03:50:00|71.59|70.39|71.26|70.06|71.68|70.48|71.26|70.06|258
1698119700000|2023-10-24 03:55:00|71.27|70.07|70.56|69.36|71.38|70.18|70.52|69.32|446
1698120000000|2023-10-24 04:00:00|70.55|69.35|71.12|69.92|71.19|69.99|70.54|69.34|399
1698120300000|2023-10-24 04:05:00|71.13|69.93|71.26|70.06|71.26|70.06|71.11|69.91|168
1698120600000|2023-10-24 04:10:00|71.24|70.04|71.32|70.12|71.35|70.15|71.22|70.02|235
1698120900000|2023-10-24 04:15:00|71.33|70.13|71.39|70.19|71.42|70.22|71.32|70.12|195
1698121200000|2023-10-24 04:20:00|71.38|70.18|71.22|70.02|71.39|70.19|71.15|69.95|130
1698121500000|2023-10-24 04:25:00|71.23|70.03|71.39|70.19|71.45|70.25|71.23|70.03|115
1698121800000|2023-10-24 04:30:00|71.4|70.2|71.12|69.92|71.41|70.21|71.06|69.86|121
1698122100000|2023-10-24 04:35:00|71.11|69.91|70.94|69.74|71.18|69.98|70.93|69.73|136
1698122400000|2023-10-24 04:40:00|70.95|69.75|70.71|69.51|70.99|69.79|70.71|69.51|155
1698122700000|2023-10-24 04:45:00|70.72|69.52|70.81|69.61|70.97|69.77|70.71|69.51|173
1698123000000|2023-10-24 04:50:00|70.8|69.6|70.88|69.68|70.88|69.68|70.65|69.45|171
1698123300000|2023-10-24 04:55:00|70.87|69.67|70.84|69.64|70.91|69.71|70.8|69.6|123
1698123600000|2023-10-24 05:00:00|70.83|69.63|70.87|69.67|70.87|69.67|70.7|69.5|228
1698123900000|2023-10-24 05:05:00|70.86|69.66|70.76|69.56|70.91|69.71|70.76|69.56|140
1698124200000|2023-10-24 05:10:00|70.77|69.57|70.7|69.5|70.8|69.6|70.63|69.43|145
1698124500000|2023-10-24 05:15:00|70.71|69.51|70.69|69.49|70.75|69.55|70.63|69.43|159
1698124800000|2023-10-24 05:20:00|70.7|69.5|70.89|69.69|70.91|69.71|70.7|69.5|96
1698125100000|2023-10-24 05:25:00|70.9|69.7|71.02|69.82|71.02|69.82|70.9|69.7|98
1698125400000|2023-10-24 05:30:00|71|69.8|70.76|69.56|71.01|69.81|70.73|69.53|149
1698125700000|2023-10-24 05:35:00|70.75|69.55|70.68|69.48|70.81|69.61|70.65|69.45|113
1698126000000|2023-10-24 05:40:00|70.67|69.47|70.61|69.41|70.7|69.5|70.58|69.38|153
1698126300000|2023-10-24 05:45:00|70.59|69.39|69.97|68.77|70.67|69.47|69.97|68.77|337
1698126600000|2023-10-24 05:50:00|69.96|68.76|70.13|68.93|70.24|69.04|69.93|68.73|504
1698126900000|2023-10-24 05:55:00|70.16|68.96|70.04|68.84|70.17|68.97|69.75|68.55|479
1698127200000|2023-10-24 06:00:00|70.03|68.83|70.15|68.95|70.23|69.03|69.97|68.77|457
1698127500000|2023-10-24 06:05:00|70.13|68.93|70.12|68.92|70.17|68.97|70.01|68.81|262
1698127800000|2023-10-24 06:10:00|70.13|68.93|70.02|68.82|70.17|68.97|69.95|68.75|175
1698128100000|2023-10-24 06:15:00|70.03|68.83|69.89|68.69|70.12|68.92|69.76|68.56|266
1698128400000|2023-10-24 06:20:00|69.88|68.68|69.54|68.34|69.95|68.75|69.5|68.3|397
1698128700000|2023-10-24 06:25:00|69.53|68.33|69.03|67.83|69.67|68.47|68.92|67.72|493
1698129000000|2023-10-24 06:30:00|69.04|67.84|69.3|68.1|69.34|68.14|68.9|67.7|480
1698129300000|2023-10-24 06:35:00|69.31|68.11|69.47|68.27|69.51|68.31|69.25|68.05|272
1698129600000|2023-10-24 06:40:00|69.48|68.28|69.52|68.32|69.56|68.36|69.4|68.2|351
1698129900000|2023-10-24 06:45:00|69.51|68.31|69.74|68.54|69.78|68.58|69.51|68.31|166
1698130200000|2023-10-24 06:50:00|69.75|68.55|69.57|68.37|69.79|68.59|69.56|68.36|262
1698130500000|2023-10-24 06:55:00|69.56|68.36|69.76|68.56|69.77|68.57|69.48|68.28|240
1698130800000|2023-10-24 07:00:00|69.77|68.57|69.55|68.35|69.8|68.6|69.48|68.28|329
1698131100000|2023-10-24 07:05:00|69.54|68.34|69.65|68.45|69.66|68.46|69.48|68.28|302
1698131400000|2023-10-24 07:10:00|69.63|68.43|69.65|68.45|69.71|68.51|69.46|68.26|235
1698131700000|2023-10-24 07:15:00|69.63|68.43|69.85|68.65|69.85|68.65|69.57|68.37|237
1698132000000|2023-10-24 07:20:00|69.84|68.64|69.76|68.56|69.93|68.73|69.74|68.54|238
1698132300000|2023-10-24 07:25:00|69.75|68.55|69.4|68.2|69.75|68.55|69.35|68.15|366
1698132600000|2023-10-24 07:30:00|69.38|68.18|69.49|68.29|69.54|68.34|69.35|68.15|337
1698132900000|2023-10-24 07:35:00|69.48|68.28|69.45|68.25|69.48|68.28|69.35|68.15|248
1698133200000|2023-10-24 07:40:00|69.43|68.23|69.64|68.44|69.64|68.44|69.4|68.2|171
1698133500000|2023-10-24 07:45:00|69.63|68.43|69.62|68.42|69.66|68.46|69.57|68.37|146
1698133800000|2023-10-24 07:50:00|69.61|68.41|69.8|68.6|69.82|68.62|69.61|68.41|166
1698134100000|2023-10-24 07:55:00|69.81|68.61|69.77|68.57|69.81|68.61|69.7|68.5|97
1698134400000|2023-10-24 08:00:00|69.78|68.58|69.7|68.5|69.8|68.6|69.67|68.47|193
1698134700000|2023-10-24 08:05:00|69.71|68.51|69.86|68.66|69.86|68.66|69.7|68.5|89
1698135000000|2023-10-24 08:10:00|69.85|68.65|69.98|68.78|70|68.8|69.85|68.65|156
1698135300000|2023-10-24 08:15:00|69.97|68.77|69.9|68.7|69.99|68.79|69.82|68.62|134
1698135600000|2023-10-24 08:20:00|69.89|68.69|70.03|68.83|70.04|68.84|69.89|68.69|118
1698135900000|2023-10-24 08:25:00|70.04|68.84|70.07|68.87|70.13|68.93|70.02|68.82|105
1698136200000|2023-10-24 08:30:00|70.06|68.86|70.03|68.83|70.11|68.91|69.99|68.79|176
1698136500000|2023-10-24 08:35:00|70.02|68.82|70.06|68.86|70.06|68.86|69.95|68.75|112
1698136800000|2023-10-24 08:40:00|70.05|68.85|70.14|68.94|70.14|68.94|69.99|68.79|151
1698137100000|2023-10-24 08:45:00|70.13|68.93|70.04|68.84|70.13|68.93|69.96|68.76|132
1698137400000|2023-10-24 08:50:00|70.03|68.83|70.13|68.93|70.16|68.96|70.03|68.83|82
1698137700000|2023-10-24 08:55:00|70.14|68.94|70.17|68.97|70.21|69.01|70.1|68.9|81
1698138000000|2023-10-24 09:00:00|70.16|68.96|70|68.8|70.21|69.01|69.98|68.78|68
1698138300000|2023-10-24 09:05:00|70.01|68.81|70.09|68.89|70.14|68.94|70|68.8|88
1698138600000|2023-10-24 09:10:00|70.1|68.9|70.23|69.03|70.23|69.03|70.04|68.84|49
1698138900000|2023-10-24 09:15:00|70.24|69.04|70.15|68.95|70.25|69.05|70.09|68.89|74
1698139200000|2023-10-24 09:20:00|70.16|68.96|70.16|68.96|70.24|69.04|70.16|68.96|58
1698139500000|2023-10-24 09:25:00|70.15|68.95|70.25|69.05|70.27|69.07|70.11|68.91|85
1698139800000|2023-10-24 09:30:00|70.24|69.04|70.37|69.17|70.4|69.2|70.2|69|51
1698140100000|2023-10-24 09:35:00|70.36|69.16|70.48|69.28|70.52|69.32|70.32|69.12|72
1698140400000|2023-10-24 09:40:00|70.47|69.27|70.6|69.4|70.69|69.49|70.46|69.26|165
1698140700000|2023-10-24 09:45:00|70.59|69.39|70.63|69.43|70.72|69.52|70.56|69.36|166
1698141000000|2023-10-24 09:50:00|70.64|69.44|70.68|69.48|70.76|69.56|70.64|69.44|65
1698141300000|2023-10-24 09:55:00|70.66|69.46|70.53|69.33|70.66|69.46|70.48|69.28|76
1698141600000|2023-10-24 10:00:00|70.54|69.34|70.73|69.53|70.73|69.53|70.51|69.31|81
1698141900000|2023-10-24 10:05:00|70.72|69.52|70.73|69.53|70.8|69.6|70.68|69.48|34
1698142200000|2023-10-24 10:10:00|70.72|69.52|70.48|69.28|70.72|69.52|70.37|69.17|141
1698142500000|2023-10-24 10:15:00|70.47|69.27|70.47|69.27|70.52|69.32|70.42|69.22|120
1698142800000|2023-10-24 10:20:00|70.46|69.26|70.41|69.21|70.46|69.26|70.38|69.18|33
1698143100000|2023-10-24 10:25:00|70.42|69.22|70.63|69.43|70.66|69.46|70.41|69.21|69
1698143400000|2023-10-24 10:30:00|70.64|69.44|70.51|69.31|70.67|69.47|70.48|69.28|147
1698143700000|2023-10-24 10:35:00|70.52|69.32|70.52|69.32|70.55|69.35|70.42|69.22|75
1698144000000|2023-10-24 10:40:00|70.53|69.33|70.49|69.29|70.53|69.33|70.39|69.19|43
1698144300000|2023-10-24 10:45:00|70.47|69.27|70.53|69.33|70.53|69.33|70.47|69.27|19
1698144600000|2023-10-24 10:50:00|70.52|69.32|70.51|69.31|70.52|69.32|70.36|69.16|79
1698144900000|2023-10-24 10:55:00|70.52|69.32|70.56|69.36|70.58|69.38|70.45|69.25|69
1698145200000|2023-10-24 11:00:00|70.57|69.37|70.37|69.17|70.58|69.38|70.35|69.15|144
1698145500000|2023-10-24 11:05:00|70.36|69.16|70.39|69.19|70.43|69.23|70.28|69.08|150
1698145800000|2023-10-24 11:10:00|70.4|69.2|70.54|69.34|70.61|69.41|70.37|69.17|200
1698146100000|2023-10-24 11:15:00|70.53|69.33|70.7|69.5|70.73|69.53|70.4|69.2|281
1698146400000|2023-10-24 11:20:00|70.69|69.49|70.39|69.19|70.7|69.5|70.31|69.11|261
1698146700000|2023-10-24 11:25:00|70.4|69.2|70.48|69.28|70.54|69.34|70.35|69.15|200
1698147000000|2023-10-24 11:30:00|70.47|69.27|70.6|69.4|70.76|69.56|70.45|69.25|252
1698147300000|2023-10-24 11:35:00|70.61|69.41|70.43|69.23|70.61|69.41|70.33|69.13|220
1698147600000|2023-10-24 11:40:00|70.44|69.24|70.45|69.25|70.57|69.37|70.42|69.22|162
1698147900000|2023-10-24 11:45:00|70.46|69.26|70.62|69.42|70.64|69.44|70.42|69.22|143
1698148200000|2023-10-24 11:50:00|70.6|69.4|70.94|69.74|70.95|69.75|70.59|69.39|119
1698148500000|2023-10-24 11:55:00|70.95|69.75|70.98|69.78|71.06|69.86|70.86|69.66|158
1698148800000|2023-10-24 12:00:00|70.97|69.77|71.22|70.02|71.23|70.03|70.94|69.74|191
1698149100000|2023-10-24 12:05:00|71.23|70.03|71.24|70.04|71.28|70.08|71.1|69.9|215
1698149400000|2023-10-24 12:10:00|71.23|70.03|70.99|69.79|71.26|70.06|70.92|69.72|241
1698149700000|2023-10-24 12:15:00|71|69.8|70.93|69.73|71|69.8|70.84|69.64|225
1698150000000|2023-10-24 12:20:00|70.92|69.72|71.21|70.01|71.21|70.01|70.92|69.72|271
1698150300000|2023-10-24 12:25:00|71.22|70.02|71.29|70.09|71.3|70.1|71.12|69.92|277
1698150600000|2023-10-24 12:30:00|71.3|70.1|71.7|70.5|71.75|70.55|71.27|70.07|295
1698150900000|2023-10-24 12:35:00|71.71|70.51|71.81|70.61|71.86|70.66|71.62|70.42|363
1698151200000|2023-10-24 12:40:00|71.82|70.62|71.89|70.69|72|70.8|71.79|70.59|311
1698151500000|2023-10-24 12:45:00|71.87|70.67|71.9|70.7|71.94|70.74|71.82|70.62|209
1698151800000|2023-10-24 12:50:00|71.89|70.69|71.62|70.42|72.06|70.86|71.6|70.4|248
1698152100000|2023-10-24 12:55:00|71.61|70.41|71.43|70.23|71.68|70.48|71.3|70.1|374
1698152400000|2023-10-24 13:00:00|71.44|70.24|71.15|69.95|71.49|70.29|71.14|69.94|397
1698152700000|2023-10-24 13:05:00|71.14|69.94|71.19|69.99|71.38|70.18|71.09|69.89|369
1698153000000|2023-10-24 13:10:00|71.18|69.98|70.92|69.72|71.19|69.99|70.52|69.32|465
1698153300000|2023-10-24 13:15:00|70.93|69.73|71.02|69.82|71.08|69.88|70.73|69.53|379
1698153600000|2023-10-24 13:20:00|71.01|69.81|71.15|69.95|71.15|69.95|70.92|69.72|306
1698153900000|2023-10-24 13:25:00|71.14|69.94|71.13|69.93|71.18|69.98|71.07|69.87|178
1698154200000|2023-10-24 13:30:00|71.14|69.94|71.15|69.95|71.26|70.06|71.06|69.86|255
1698154500000|2023-10-24 13:35:00|71.16|69.96|70.99|69.79|71.16|69.96|70.87|69.67|245
1698154800000|2023-10-24 13:40:00|70.98|69.78|71.29|70.09|71.29|70.09|70.94|69.74|222
1698155100000|2023-10-24 13:45:00|71.28|70.08|71.16|69.96|71.29|70.09|70.99|69.79|319
1698155400000|2023-10-24 13:50:00|71.17|69.97|71.25|70.05|71.28|70.08|70.78|69.58|380
1698155700000|2023-10-24 13:55:00|71.27|70.07|71.45|70.25|71.46|70.26|71.23|70.03|148
1698156000000|2023-10-24 14:00:00|71.42|70.22|71.27|70.07|71.54|70.34|71.24|70.04|220
1698156300000|2023-10-24 14:05:00|71.28|70.08|71.19|69.99|71.34|70.14|71.14|69.94|178
1698156600000|2023-10-24 14:10:00|71.2|70|71.01|69.81|71.2|70|70.99|69.79|148
1698156900000|2023-10-24 14:15:00|71|69.8|70.76|69.56|71.12|69.92|70.74|69.54|281
1698157200000|2023-10-24 14:20:00|70.77|69.57|70.53|69.33|70.81|69.61|70.39|69.19|367
1698157500000|2023-10-24 14:25:00|70.52|69.32|70.77|69.57|70.77|69.57|70.45|69.25|306
1698157800000|2023-10-24 14:30:00|70.78|69.58|70.66|69.46|70.81|69.61|70.63|69.43|281
1698158100000|2023-10-24 14:35:00|70.65|69.45|70.96|69.76|70.97|69.77|70.64|69.44|193
1698158400000|2023-10-24 14:40:00|70.93|69.73|70.98|69.78|71|69.8|70.84|69.64|141
1698158700000|2023-10-24 14:45:00|70.99|69.79|71.16|69.96|71.2|70|70.98|69.78|137
1698159000000|2023-10-24 14:50:00|71.17|69.97|71.2|70|71.23|70.03|71.11|69.91|209
1698159300000|2023-10-24 14:55:00|71.21|70.01|71.15|69.95|71.22|70.02|71.12|69.92|155
1698159600000|2023-10-24 15:00:00|71.14|69.94|71.29|70.09|71.3|70.1|71.07|69.87|169
1698159900000|2023-10-24 15:05:00|71.3|70.1|71.45|70.25|71.45|70.25|71.27|70.07|189
1698160200000|2023-10-24 15:10:00|71.44|70.24|71.19|69.99|71.45|70.25|71.16|69.96|253
1698160500000|2023-10-24 15:15:00|71.2|70|70.62|69.42|71.29|70.09|70.56|69.36|440
1698160800000|2023-10-24 15:20:00|70.63|69.43|70.31|69.11|70.71|69.51|70.26|69.06|546
1698161100000|2023-10-24 15:25:00|70.32|69.12|69.57|68.37|70.39|69.19|69.54|68.34|598
1698161400000|2023-10-24 15:30:00|69.55|68.35|69.21|68.01|69.55|68.35|67.84|66.64|738
1698161700000|2023-10-24 15:35:00|69.22|68.02|67.8|66.6|69.24|68.04|67.77|66.57|597
1698162000000|2023-10-24 15:40:00|67.78|66.58|68.32|67.12|68.57|67.37|67.78|66.58|689
1698162300000|2023-10-24 15:45:00|68.31|67.11|69.09|67.89|69.15|67.95|68.2|67|622
1698162600000|2023-10-24 15:50:00|69.08|67.88|68.8|67.6|69.16|67.96|68.76|67.56|475
1698162900000|2023-10-24 15:55:00|68.81|67.61|68.71|67.51|68.92|67.72|68.66|67.46|313
1698163200000|2023-10-24 16:00:00|68.72|67.52|68.51|67.31|68.94|67.74|68.48|67.28|461
1698163500000|2023-10-24 16:05:00|68.5|67.3|69.02|67.82|69.08|67.88|68.27|67.07|471
1698163800000|2023-10-24 16:10:00|69.03|67.83|69.06|67.86|69.21|68.01|68.95|67.75|473
1698164100000|2023-10-24 16:15:00|69.07|67.87|69.17|67.97|69.33|68.13|68.93|67.73|401
1698164400000|2023-10-24 16:20:00|69.16|67.96|69.2|68|69.37|68.17|69.1|67.9|328
1698164700000|2023-10-24 16:25:00|69.19|67.99|68.97|67.77|69.22|68.02|68.92|67.72|222
1698165000000|2023-10-24 16:30:00|68.99|67.79|69.58|68.38|69.69|68.49|68.97|67.77|393
1698165300000|2023-10-24 16:35:00|69.57|68.37|69.29|68.09|69.61|68.41|69.27|68.07|401
1698165600000|2023-10-24 16:40:00|69.3|68.1|69.29|68.09|69.38|68.18|69.24|68.04|210
1698165900000|2023-10-24 16:45:00|69.3|68.1|69.08|67.88|69.32|68.12|69.08|67.88|186
1698166200000|2023-10-24 16:50:00|69.09|67.89|69.22|68.02|69.3|68.1|69.08|67.88|160
1698166500000|2023-10-24 16:55:00|69.21|68.01|69.04|67.84|69.25|68.05|69.03|67.83|174
1698166800000|2023-10-24 17:00:00|69.03|67.83|69.27|68.07|69.3|68.1|68.95|67.75|207
1698167100000|2023-10-24 17:05:00|69.28|68.08|69.4|68.2|69.43|68.23|69.23|68.03|207
1698167400000|2023-10-24 17:10:00|69.41|68.21|69.22|68.02|69.42|68.22|69.07|67.87|215
1698167700000|2023-10-24 17:15:00|69.21|68.01|69.34|68.14|69.36|68.16|69.13|67.93|121
1698168000000|2023-10-24 17:20:00|69.33|68.13|69.22|68.02|69.37|68.17|69.18|67.98|114
1698168300000|2023-10-24 17:25:00|69.23|68.03|69.4|68.2|69.43|68.23|69.22|68.02|196
1698168600000|2023-10-24 17:30:00|69.39|68.19|69.09|67.89|69.39|68.19|69.04|67.84|154
1698168900000|2023-10-24 17:35:00|69.1|67.9|69.06|67.86|69.14|67.94|69.03|67.83|160
1698169200000|2023-10-24 17:40:00|69.08|67.88|68.96|67.76|69.12|67.92|68.91|67.71|267
1698169500000|2023-10-24 17:45:00|68.97|67.77|68.94|67.74|69.02|67.82|68.81|67.61|191
1698169800000|2023-10-24 17:50:00|68.95|67.75|68.91|67.71|68.99|67.79|68.86|67.66|93
1698170100000|2023-10-24 17:55:00|68.92|67.72|68.82|67.62|68.95|67.75|68.78|67.58|92
1698170400000|2023-10-24 18:00:00|68.83|67.63|68.82|67.62|69.04|67.84|68.82|67.62|127
1698170700000|2023-10-24 18:05:00|68.83|67.63|68.6|67.4|68.84|67.64|68.6|67.4|234
1698171000000|2023-10-24 18:10:00|68.59|67.39|68.69|67.49|68.78|67.58|68.58|67.38|152
1698171300000|2023-10-24 18:15:00|68.68|67.48|68.63|67.43|68.75|67.55|68.54|67.34|89
1698171600000|2023-10-24 18:20:00|68.62|67.42|68.38|67.18|68.63|67.43|68.15|66.95|221
1698171900000|2023-10-24 18:25:00|68.39|67.19|68.5|67.3|68.55|67.35|68.26|67.06|238
1698172200000|2023-10-24 18:30:00|68.48|67.28|68.84|67.64|68.84|67.64|68.4|67.2|269
1698172500000|2023-10-24 18:35:00|68.85|67.65|68.78|67.58|68.89|67.69|68.73|67.53|264
1698172800000|2023-10-24 18:40:00|68.79|67.59|68.94|67.74|68.98|67.78|68.78|67.58|250
1698173100000|2023-10-24 18:45:00|68.93|67.73|69.08|67.88|69.09|67.89|68.91|67.71|147
1698173400000|2023-10-24 18:50:00|69.07|67.87|69.2|68|69.21|68.01|69.06|67.86|122
1698173700000|2023-10-24 18:55:00|69.21|68.01|69.18|67.98|69.21|68.01|69.12|67.92|77
1698174000000|2023-10-24 19:00:00|69.17|67.97|69.2|68|69.21|68.01|69.17|67.97|19
1698174300000|2023-10-24 19:05:00|69.21|68.01|69.1|67.9|69.21|68.01|69.02|67.82|95
1698174600000|2023-10-24 19:10:00|69.11|67.91|69.18|67.98|69.29|68.09|69.09|67.89|61
1698174900000|2023-10-24 19:15:00|69.17|67.97|69.04|67.84|69.17|67.97|69.01|67.81|170
1698175200000|2023-10-24 19:20:00|69.05|67.85|69.12|67.92|69.24|68.04|69.05|67.85|204
1698175500000|2023-10-24 19:25:00|69.13|67.93|69.19|67.99|69.19|67.99|69.1|67.9|116
1698175800000|2023-10-24 19:30:00|69.2|68|69.24|68.04|69.38|68.18|69.2|68|91
1698176100000|2023-10-24 19:35:00|69.23|68.03|69.28|68.08|69.28|68.08|69.13|67.93|149
1698176400000|2023-10-24 19:40:00|69.27|68.07|69.2|68|69.3|68.1|69.16|67.96|162
1698176700000|2023-10-24 19:45:00|69.21|68.01|69.26|68.06|69.27|68.07|69.16|67.96|149
1698177000000|2023-10-24 19:50:00|69.27|68.07|69.13|67.93|69.37|68.17|69.12|67.92|200
1698177300000|2023-10-24 19:55:00|69.14|67.94|69.16|67.96|69.22|68.02|69.12|67.92|125
1698177600000|2023-10-24 20:00:00|69.15|67.95|69.11|67.91|69.32|68.12|69.01|67.81|282
1698177900000|2023-10-24 20:05:00|69.12|67.92|69.21|68.01|69.22|68.02|69.03|67.83|173
1698178200000|2023-10-24 20:10:00|69.22|68.02|69.26|68.06|69.41|68.21|69.2|68|179
1698178500000|2023-10-24 20:15:00|69.25|68.05|69.2|68|69.28|68.08|69.14|67.94|169
1698178800000|2023-10-24 20:20:00|69.21|68.01|69.25|68.05|69.41|68.21|69.16|67.96|178
1698179100000|2023-10-24 20:25:00|69.26|68.06|69.26|68.06|69.33|68.13|69.22|68.02|126
1698179400000|2023-10-24 20:30:00|69.27|68.07|69.16|67.96|69.27|68.07|69.15|67.95|101
1698179700000|2023-10-24 20:35:00|69.17|67.97|69.21|68.01|69.23|68.03|69.17|67.97|53
1698180000000|2023-10-24 20:40:00|69.2|68|68.97|67.77|69.2|68|68.97|67.77|149
1698180300000|2023-10-24 20:45:00|68.98|67.78|69.07|67.87|69.09|67.89|68.97|67.77|90
1698180600000|2023-10-24 20:50:00|69.08|67.88|68.92|67.72|69.12|67.92|68.88|67.68|124
1698180900000|2023-10-24 20:55:00|68.91|67.71|68.87|67.67|68.92|67.72|68.77|67.57|243
1698181200000|2023-10-24 21:00:00|68.86|67.66|68.72|67.52|68.86|67.66|68.69|67.49|242
1698181500000|2023-10-24 21:05:00|68.71|67.51|68.58|67.38|68.75|67.55|68.57|67.37|102
1698181800000|2023-10-24 21:10:00|68.59|67.39|68.67|67.47|68.68|67.48|68.53|67.33|112
1698182100000|2023-10-24 21:15:00|68.68|67.48|68.83|67.63|68.91|67.71|68.67|67.47|83
1698182400000|2023-10-24 21:20:00|68.84|67.64|68.87|67.67|68.87|67.67|68.81|67.61|50
1698182700000|2023-10-24 21:25:00|68.88|67.68|68.92|67.72|68.93|67.73|68.88|67.68|13
1698183000000|2023-10-24 21:30:00|68.91|67.71|68.96|67.76|68.96|67.76|68.91|67.71|18
1698183300000|2023-10-24 21:35:00|68.95|67.75|68.71|67.51|68.96|67.76|68.71|67.51|62
1698183600000|2023-10-24 21:40:00|68.72|67.52|68.79|67.59|68.84|67.64|68.68|67.48|35
1698183900000|2023-10-24 21:45:00|68.78|67.58|68.69|67.49|68.78|67.58|68.67|67.47|35
1698184200000|2023-10-24 21:50:00|68.7|67.5|69.18|67.98|69.23|68.03|68.69|67.49|206
1698184500000|2023-10-24 21:55:00|69.17|67.97|69.35|68.15|69.46|68.26|69.15|67.95|223
1698184800000|2023-10-24 22:00:00|69.34|68.14|69.23|68.03|69.34|68.14|69.11|67.91|381
1698185100000|2023-10-24 22:05:00|69.22|68.02|69.31|68.11|69.48|68.28|69.13|67.93|255
1698185400000|2023-10-24 22:10:00|69.33|68.13|69.38|68.18|69.43|68.23|69.24|68.04|269
1698185700000|2023-10-24 22:15:00|69.37|68.17|69.36|68.16|69.42|68.22|69.15|67.95|174
1698186000000|2023-10-24 22:20:00|69.34|68.14|69.54|68.34|69.54|68.34|69.33|68.13|175
1698186300000|2023-10-24 22:25:00|69.53|68.33|69.44|68.24|69.59|68.39|69.42|68.22|189
1698186600000|2023-10-24 22:30:00|69.45|68.25|69.43|68.23|69.54|68.34|69.29|68.09|146
1698186900000|2023-10-24 22:35:00|69.44|68.24|69.59|68.39|69.59|68.39|69.42|68.22|170
1698187200000|2023-10-24 22:40:00|69.58|68.38|69.52|68.32|69.61|68.41|69.48|68.28|79
1698187500000|2023-10-24 22:45:00|69.51|68.31|69.6|68.4|69.67|68.47|69.51|68.31|89
1698187800000|2023-10-24 22:50:00|69.61|68.41|69.65|68.45|69.67|68.47|69.46|68.26|162
1698188100000|2023-10-24 22:55:00|69.64|68.44|69.72|68.52|69.73|68.53|69.59|68.39|117
1698188400000|2023-10-24 23:00:00|69.71|68.51|69.76|68.56|69.77|68.57|69.62|68.42|127
1698188700000|2023-10-24 23:05:00|69.75|68.55|69.67|68.47|69.76|68.56|69.61|68.41|164
1698189000000|2023-10-24 23:10:00|69.69|68.49|69.75|68.55|69.77|68.57|69.68|68.48|86
1698189300000|2023-10-24 23:15:00|69.74|68.54|69.64|68.44|69.85|68.65|69.5|68.3|191
1698189600000|2023-10-24 23:20:00|69.66|68.46|69.77|68.57|69.78|68.58|69.55|68.35|268
1698189900000|2023-10-24 23:25:00|69.76|68.56|69.61|68.41|69.76|68.56|69.56|68.36|177
1698190200000|2023-10-24 23:30:00|69.63|68.43|69.52|68.32|69.63|68.43|69.48|68.28|188
1698190500000|2023-10-24 23:35:00|69.51|68.31|69.46|68.26|69.52|68.32|69.36|68.16|193
1698190800000|2023-10-24 23:40:00|69.47|68.27|69.48|68.28|69.5|68.3|69.34|68.14|207
1698191100000|2023-10-24 23:45:00|69.49|68.29|69.63|68.43|69.63|68.43|69.47|68.27|88
1698191400000|2023-10-24 23:50:00|69.62|68.42|69.64|68.44|69.66|68.46|69.58|68.38|59
1698191700000|2023-10-24 23:55:00|69.63|68.43|69.73|68.53|69.75|68.55|69.63|68.43|51
1698192000000|2023-10-25 00:00:00|69.74|68.54|69.62|68.42|69.75|68.55|69.54|68.34|159
1698192300000|2023-10-25 00:05:00|69.61|68.41|69.55|68.35|69.67|68.47|69.55|68.35|119
1698192600000|2023-10-25 00:10:00|69.54|68.34|69.48|68.28|69.66|68.46|69.46|68.26|149
1698192900000|2023-10-25 00:15:00|69.49|68.29|69.77|68.57|69.79|68.59|69.47|68.27|149
1698193200000|2023-10-25 00:20:00|69.78|68.58|69.8|68.6|69.83|68.63|69.61|68.41|137
1698193500000|2023-10-25 00:25:00|69.79|68.59|69.54|68.34|69.83|68.63|69.54|68.34|102
1698193800000|2023-10-25 00:30:00|69.55|68.35|69.63|68.43|69.65|68.45|69.5|68.3|215
1698194100000|2023-10-25 00:35:00|69.62|68.42|69.7|68.5|69.74|68.54|69.45|68.25|226
1698194400000|2023-10-25 00:40:00|69.69|68.49|69.82|68.62|69.85|68.65|69.59|68.39|177
1698194700000|2023-10-25 00:45:00|69.81|68.61|70.26|69.06|70.27|69.07|69.8|68.6|214
1698195000000|2023-10-25 00:50:00|70.27|69.07|70.38|69.18|70.4|69.2|70.16|68.96|218
1698195300000|2023-10-25 00:55:00|70.37|69.17|70.41|69.21|70.45|69.25|70.34|69.14|211
1698195600000|2023-10-25 01:00:00|70.42|69.22|70.47|69.27|70.54|69.34|70.39|69.19|246
1698195900000|2023-10-25 01:05:00|70.46|69.26|70.78|69.58|70.81|69.61|70.44|69.24|214
1698196200000|2023-10-25 01:10:00|70.77|69.57|70.9|69.7|70.9|69.7|70.67|69.47|178
1698196500000|2023-10-25 01:15:00|70.89|69.69|70.74|69.54|70.93|69.73|70.63|69.43|302
1698196800000|2023-10-25 01:20:00|70.73|69.53|70.69|69.49|70.78|69.58|70.68|69.48|176
1698197100000|2023-10-25 01:25:00|70.7|69.5|70.96|69.76|71|69.8|70.68|69.48|204
1698197400000|2023-10-25 01:30:00|70.97|69.77|70.89|69.69|71.02|69.82|70.81|69.61|299
1698197700000|2023-10-25 01:35:00|70.88|69.68|70.85|69.65|70.95|69.75|70.85|69.65|139
1698198000000|2023-10-25 01:40:00|70.86|69.66|70.96|69.76|71.01|69.81|70.75|69.55|156
1698198300000|2023-10-25 01:45:00|70.95|69.75|70.71|69.51|70.95|69.75|70.69|69.49|175
1698198600000|2023-10-25 01:50:00|70.72|69.52|70.65|69.45|70.72|69.52|70.55|69.35|170
1698198900000|2023-10-25 01:55:00|70.64|69.44|70.89|69.69|70.89|69.69|70.63|69.43|180
1698199200000|2023-10-25 02:00:00|70.88|69.68|70.6|69.4|70.89|69.69|70.6|69.4|179
1698199500000|2023-10-25 02:05:00|70.61|69.41|70.64|69.44|70.78|69.58|70.59|69.39|121
1698199800000|2023-10-25 02:10:00|70.65|69.45|70.63|69.43|70.67|69.47|70.6|69.4|93
1698200100000|2023-10-25 02:15:00|70.64|69.44|70.54|69.34|70.68|69.48|70.54|69.34|115
1698200400000|2023-10-25 02:20:00|70.53|69.33|70.22|69.02|70.57|69.37|69.99|68.79|301
1698200700000|2023-10-25 02:25:00|70.21|69.01|70.07|68.87|70.24|69.04|69.98|68.78|249
1698201000000|2023-10-25 02:30:00|70.08|68.88|70.32|69.12|70.39|69.19|70.08|68.88|171
1698201300000|2023-10-25 02:35:00|70.33|69.13|70.24|69.04|70.37|69.17|70.1|68.9|184
1698201600000|2023-10-25 02:40:00|70.23|69.03|70.09|68.89|70.32|69.12|70.09|68.89|135
1698201900000|2023-10-25 02:45:00|70.1|68.9|70.38|69.18|70.38|69.18|70.1|68.9|132
1698202200000|2023-10-25 02:50:00|70.37|69.17|70.38|69.18|70.4|69.2|70.3|69.1|132
1698202500000|2023-10-25 02:55:00|70.39|69.19|70.34|69.14|70.4|69.2|70.33|69.13|113
1698202800000|2023-10-25 03:00:00|70.33|69.13|70.04|68.84|70.39|69.19|69.98|68.78|199
1698203100000|2023-10-25 03:05:00|70.05|68.85|70.17|68.97|70.24|69.04|69.95|68.75|192
1698203400000|2023-10-25 03:10:00|70.16|68.96|70.2|69|70.2|69|70.08|68.88|148
1698203700000|2023-10-25 03:15:00|70.21|69.01|70.08|68.88|70.26|69.06|70.06|68.86|157
1698204000000|2023-10-25 03:20:00|70.09|68.89|69.88|68.68|70.11|68.91|69.87|68.67|192
1698204300000|2023-10-25 03:25:00|69.87|68.67|69.82|68.62|69.87|68.67|69.73|68.53|321
1698204600000|2023-10-25 03:30:00|69.83|68.63|70.23|69.03|70.24|69.04|69.79|68.59|156
1698204900000|2023-10-25 03:35:00|70.24|69.04|70.23|69.03|70.26|69.06|70.13|68.93|196
1698205200000|2023-10-25 03:40:00|70.22|69.02|70.31|69.11|70.34|69.14|70.21|69.01|83
1698205500000|2023-10-25 03:45:00|70.32|69.12|70.2|69|70.35|69.15|70.1|68.9|90
1698205800000|2023-10-25 03:50:00|70.19|68.99|70.12|68.92|70.2|69|70.01|68.81|137
1698206100000|2023-10-25 03:55:00|70.11|68.91|70.14|68.94|70.14|68.94|70.08|68.88|78
1698206400000|2023-10-25 04:00:00|70.15|68.95|70.08|68.88|70.24|69.04|70.08|68.88|112
1698206700000|2023-10-25 04:05:00|70.07|68.87|70.17|68.97|70.17|68.97|69.94|68.74|154
1698207000000|2023-10-25 04:10:00|70.18|68.98|70.12|68.92|70.24|69.04|70.11|68.91|85
1698207300000|2023-10-25 04:15:00|70.11|68.91|69.98|68.78|70.14|68.94|69.93|68.73|155
1698207600000|2023-10-25 04:20:00|69.97|68.77|70.11|68.91|70.11|68.91|69.94|68.74|121
1698207900000|2023-10-25 04:25:00|70.12|68.92|70.25|69.05|70.25|69.05|70.04|68.84|114
1698208200000|2023-10-25 04:30:00|70.26|69.06|70.24|69.04|70.26|69.06|70.15|68.95|91
1698208500000|2023-10-25 04:35:00|70.26|69.06|70.2|69|70.28|69.08|70.16|68.96|67
1698208800000|2023-10-25 04:40:00|70.19|68.99|70.06|68.86|70.19|68.99|70.02|68.82|96
1698209100000|2023-10-25 04:45:00|70.07|68.87|70.26|69.06|70.28|69.08|70.06|68.86|86
1698209400000|2023-10-25 04:50:00|70.27|69.07|70.29|69.09|70.29|69.09|70.2|69|89
1698209700000|2023-10-25 04:55:00|70.3|69.1|70.36|69.16|70.38|69.18|70.3|69.1|48
1698210000000|2023-10-25 05:00:00|70.37|69.17|70.21|69.01|70.39|69.19|70.21|69.01|130
1698210300000|2023-10-25 05:05:00|70.22|69.02|70.31|69.11|70.34|69.14|70.2|69|120
1698210600000|2023-10-25 05:10:00|70.32|69.12|70.35|69.15|70.39|69.19|70.3|69.1|119
1698210900000|2023-10-25 05:15:00|70.36|69.16|70.14|68.94|70.37|69.17|70.13|68.93|113
1698211200000|2023-10-25 05:20:00|70.13|68.93|70.01|68.81|70.14|68.94|69.94|68.74|295
1698211500000|2023-10-25 05:25:00|70.02|68.82|70.05|68.85|70.11|68.91|69.94|68.74|208
1698211800000|2023-10-25 05:30:00|70.06|68.86|70.11|68.91|70.13|68.93|70|68.8|158
1698212100000|2023-10-25 05:35:00|70.1|68.9|70.08|68.88|70.16|68.96|70.06|68.86|98
1698212400000|2023-10-25 05:40:00|70.07|68.87|69.82|68.62|70.07|68.87|69.82|68.62|143
1698212700000|2023-10-25 05:45:00|69.81|68.61|69.83|68.63|69.91|68.71|69.73|68.53|151
1698213000000|2023-10-25 05:50:00|69.82|68.62|69.91|68.71|69.92|68.72|69.8|68.6|112
1698213300000|2023-10-25 05:55:00|69.9|68.7|69.76|68.56|69.91|68.71|69.76|68.56|93
1698213600000|2023-10-25 06:00:00|69.77|68.57|69.86|68.66|69.89|68.69|69.76|68.56|89
1698213900000|2023-10-25 06:05:00|69.85|68.65|69.95|68.75|69.96|68.76|69.81|68.61|89
1698214200000|2023-10-25 06:10:00|69.94|68.74|70.07|68.87|70.12|68.92|69.92|68.72|79
1698214500000|2023-10-25 06:15:00|70.08|68.88|70.16|68.96|70.25|69.05|70.07|68.87|127
1698214800000|2023-10-25 06:20:00|70.15|68.95|70.13|68.93|70.17|68.97|70.06|68.86|101
1698215100000|2023-10-25 06:25:00|70.14|68.94|70.17|68.97|70.22|69.02|70.13|68.93|123
1698215400000|2023-10-25 06:30:00|70.18|68.98|70.15|68.95|70.24|69.04|70.14|68.94|93
1698215700000|2023-10-25 06:35:00|70.16|68.96|70.26|69.06|70.26|69.06|70.16|68.96|106
1698216000000|2023-10-25 06:40:00|70.27|69.07|70.18|68.98|70.28|69.08|70.13|68.93|79
1698216300000|2023-10-25 06:45:00|70.19|68.99|70.23|69.03|70.24|69.04|70.11|68.91|152
1698216600000|2023-10-25 06:50:00|70.24|69.04|70.12|68.92|70.25|69.05|70.09|68.89|66
1698216900000|2023-10-25 06:55:00|70.11|68.91|70.13|68.93|70.2|69|70.11|68.91|63
1698217200000|2023-10-25 07:00:00|70.15|68.95|70.16|68.96|70.24|69.04|70.1|68.9|53
1698217500000|2023-10-25 07:05:00|70.15|68.95|70.05|68.85|70.17|68.97|69.99|68.79|163
1698217800000|2023-10-25 07:10:00|70.06|68.86|69.94|68.74|70.09|68.89|69.9|68.7|162
1698218100000|2023-10-25 07:15:00|69.95|68.75|69.89|68.69|69.97|68.77|69.86|68.66|117
1698218400000|2023-10-25 07:20:00|69.88|68.68|69.57|68.37|69.9|68.7|69.38|68.18|349
1698218700000|2023-10-25 07:25:00|69.58|68.38|69.18|67.98|69.61|68.41|69.16|67.96|349
1698219000000|2023-10-25 07:30:00|69.2|68|69.3|68.1|69.43|68.23|69.2|68|333
1698219300000|2023-10-25 07:35:00|69.29|68.09|69.34|68.14|69.38|68.18|69.2|68|284
1698219600000|2023-10-25 07:40:00|69.35|68.15|69.09|67.89|69.4|68.2|69.03|67.83|337
1698219900000|2023-10-25 07:45:00|69.11|67.91|68.67|67.47|69.13|67.93|68.36|67.16|502
1698220200000|2023-10-25 07:50:00|68.68|67.48|68.76|67.56|68.88|67.68|68.59|67.39|420
1698220500000|2023-10-25 07:55:00|68.75|67.55|68.85|67.65|68.9|67.7|68.69|67.49|222
1698220800000|2023-10-25 08:00:00|68.86|67.66|68.66|67.46|68.96|67.76|68.59|67.39|257
1698221100000|2023-10-25 08:05:00|68.65|67.45|68.49|67.29|68.7|67.5|68.47|67.27|257
1698221400000|2023-10-25 08:10:00|68.5|67.3|68.49|67.29|68.59|67.39|68.42|67.22|208
1698221700000|2023-10-25 08:15:00|68.5|67.3|68.79|67.59|68.81|67.61|68.45|67.25|151
1698222000000|2023-10-25 08:20:00|68.78|67.58|68.89|67.69|68.9|67.7|68.78|67.58|105
1698222300000|2023-10-25 08:25:00|68.88|67.68|68.92|67.72|68.93|67.73|68.82|67.62|135
1698222600000|2023-10-25 08:30:00|68.93|67.73|69.14|67.94|69.14|67.94|68.93|67.73|150
1698222900000|2023-10-25 08:35:00|69.15|67.95|69.19|67.99|69.2|68|69.1|67.9|81
1698223200000|2023-10-25 08:40:00|69.2|68|69.17|67.97|69.25|68.05|69.09|67.89|118
1698223500000|2023-10-25 08:45:00|69.16|67.96|69.12|67.92|69.25|68.05|69.05|67.85|162
1698223800000|2023-10-25 08:50:00|69.11|67.91|69.04|67.84|69.2|68|69.04|67.84|149
1698224100000|2023-10-25 08:55:00|69.03|67.83|69.15|67.95|69.16|67.96|69.02|67.82|100
1698224400000|2023-10-25 09:00:00|69.16|67.96|69.17|67.97|69.17|67.97|69.02|67.82|150
1698224700000|2023-10-25 09:05:00|69.18|67.98|69.32|68.12|69.32|68.12|69.16|67.96|65
1698225000000|2023-10-25 09:10:00|69.31|68.11|69.39|68.19|69.39|68.19|69.27|68.07|64
1698225300000|2023-10-25 09:15:00|69.38|68.18|69.41|68.21|69.46|68.26|69.31|68.11|112
1698225600000|2023-10-25 09:20:00|69.42|68.22|69.38|68.18|69.44|68.24|69.32|68.12|105
1698225900000|2023-10-25 09:25:00|69.39|68.19|69.62|68.42|69.65|68.45|69.39|68.19|143
1698226200000|2023-10-25 09:30:00|69.61|68.41|69.52|68.32|69.62|68.42|69.43|68.23|226
1698226500000|2023-10-25 09:35:00|69.51|68.31|69.43|68.23|69.68|68.48|69.41|68.21|200
1698226800000|2023-10-25 09:40:00|69.42|68.22|69.43|68.23|69.45|68.25|69.37|68.17|106
1698227100000|2023-10-25 09:45:00|69.42|68.22|69.36|68.16|69.47|68.27|69.35|68.15|123
1698227400000|2023-10-25 09:50:00|69.37|68.17|69.35|68.15|69.43|68.23|69.31|68.11|101
1698227700000|2023-10-25 09:55:00|69.34|68.14|69.29|68.09|69.36|68.16|69.26|68.06|102
1698228000000|2023-10-25 10:00:00|69.28|68.08|69.21|68.01|69.33|68.13|69.16|67.96|103
1698228300000|2023-10-25 10:05:00|69.2|68|69.14|67.94|69.24|68.04|69.13|67.93|107
1698228600000|2023-10-25 10:10:00|69.13|67.93|69.23|68.03|69.26|68.06|69.13|67.93|88
1698228900000|2023-10-25 10:15:00|69.22|68.02|69.23|68.03|69.31|68.11|69.15|67.95|111
1698229200000|2023-10-25 10:20:00|69.24|68.04|69.17|67.97|69.28|68.08|69.11|67.91|98
1698229500000|2023-10-25 10:25:00|69.18|67.98|69.34|68.14|69.34|68.14|69.16|67.96|128
1698229800000|2023-10-25 10:30:00|69.33|68.13|69.37|68.17|69.41|68.21|69.28|68.08|177
1698230100000|2023-10-25 10:35:00|69.36|68.16|69.37|68.17|69.39|68.19|69.31|68.11|128
1698230400000|2023-10-25 10:40:00|69.36|68.16|69.41|68.21|69.47|68.27|69.33|68.13|110
1698230700000|2023-10-25 10:45:00|69.42|68.22|69.47|68.27|69.48|68.28|69.39|68.19|93
1698231000000|2023-10-25 10:50:00|69.48|68.28|69.32|68.12|69.51|68.31|69.32|68.12|90
1698231300000|2023-10-25 10:55:00|69.33|68.13|69.47|68.27|69.53|68.33|69.33|68.13|119
1698231600000|2023-10-25 11:00:00|69.46|68.26|69.36|68.16|69.5|68.3|69.28|68.08|88
1698231900000|2023-10-25 11:05:00|69.35|68.15|69.57|68.37|69.57|68.37|69.34|68.14|153
1698232200000|2023-10-25 11:10:00|69.58|68.38|69.56|68.36|69.58|68.38|69.42|68.22|143
1698232500000|2023-10-25 11:15:00|69.55|68.35|69.36|68.16|69.67|68.47|69.35|68.15|275
1698232800000|2023-10-25 11:20:00|69.37|68.17|69.37|68.17|69.49|68.29|69.31|68.11|239
1698233100000|2023-10-25 11:25:00|69.36|68.16|69.4|68.2|69.51|68.31|69.34|68.14|144
1698233400000|2023-10-25 11:30:00|69.39|68.19|69.4|68.2|69.44|68.24|69.32|68.12|210
1698233700000|2023-10-25 11:35:00|69.39|68.19|69.52|68.32|69.57|68.37|69.38|68.18|124
1698234000000|2023-10-25 11:40:00|69.51|68.31|69.34|68.14|69.52|68.32|69.29|68.09|157
1698234300000|2023-10-25 11:45:00|69.35|68.15|69.36|68.16|69.42|68.22|69.29|68.09|135
1698234600000|2023-10-25 11:50:00|69.34|68.14|69.28|68.08|69.38|68.18|69.28|68.08|107
1698234900000|2023-10-25 11:55:00|69.29|68.09|69.31|68.11|69.31|68.11|69.26|68.06|50
1698235200000|2023-10-25 12:00:00|69.32|68.12|69.51|68.31|69.52|68.32|69.31|68.11|104
1698235500000|2023-10-25 12:05:00|69.52|68.32|69.53|68.33|69.59|68.39|69.45|68.25|115
1698235800000|2023-10-25 12:10:00|69.54|68.34|69.67|68.47|69.68|68.48|69.45|68.25|132
1698236100000|2023-10-25 12:15:00|69.68|68.48|69.61|68.41|69.75|68.55|69.46|68.26|239
1698236400000|2023-10-25 12:20:00|69.62|68.42|69.6|68.4|69.62|68.42|69.51|68.31|119
1698236700000|2023-10-25 12:25:00|69.61|68.41|69.59|68.39|69.69|68.49|69.57|68.37|102
1698237000000|2023-10-25 12:30:00|69.6|68.4|69.61|68.41|69.7|68.5|69.57|68.37|148
1698237300000|2023-10-25 12:35:00|69.62|68.42|69.49|68.29|69.63|68.43|69.44|68.24|144
1698237600000|2023-10-25 12:40:00|69.48|68.28|69.59|68.39|69.6|68.4|69.46|68.26|80
1698237900000|2023-10-25 12:45:00|69.6|68.4|69.58|68.38|69.6|68.4|69.54|68.34|75
1698238200000|2023-10-25 12:50:00|69.59|68.39|69.68|68.48|69.69|68.49|69.52|68.32|64
1698238500000|2023-10-25 12:55:00|69.69|68.49|69.63|68.43|69.7|68.5|69.63|68.43|37
1698238800000|2023-10-25 13:00:00|69.64|68.44|69.73|68.53|69.75|68.55|69.6|68.4|45
1698239100000|2023-10-25 13:05:00|69.74|68.54|69.86|68.66|69.98|68.78|69.74|68.54|143
1698239400000|2023-10-25 13:10:00|69.85|68.65|69.93|68.73|69.99|68.79|69.8|68.6|149
1698239700000|2023-10-25 13:15:00|69.94|68.74|69.95|68.75|69.97|68.77|69.86|68.66|123
1698240000000|2023-10-25 13:20:00|69.96|68.76|70.08|68.88|70.21|69.01|69.95|68.75|173
1698240300000|2023-10-25 13:25:00|70.09|68.89|69.9|68.7|70.1|68.9|69.8|68.6|189
1698240600000|2023-10-25 13:30:00|69.89|68.69|69.74|68.54|69.93|68.73|69.71|68.51|227
1698240900000|2023-10-25 13:35:00|69.75|68.55|69.79|68.59|69.83|68.63|69.65|68.45|208
1698241200000|2023-10-25 13:40:00|69.78|68.58|69.5|68.3|69.8|68.6|69.44|68.24|308
1698241500000|2023-10-25 13:45:00|69.49|68.29|69.57|68.37|69.67|68.47|69.46|68.26|251
1698241800000|2023-10-25 13:50:00|69.58|68.38|69.86|68.66|69.86|68.66|69.54|68.34|204
1698242100000|2023-10-25 13:55:00|69.85|68.65|69.93|68.73|69.99|68.79|69.85|68.65|176
1698242400000|2023-10-25 14:00:00|69.92|68.72|69.76|68.56|69.92|68.72|69.74|68.54|222
1698242700000|2023-10-25 14:05:00|69.75|68.55|69.95|68.75|69.95|68.75|69.69|68.49|207
1698243000000|2023-10-25 14:10:00|69.97|68.77|69.97|68.77|70.01|68.81|69.79|68.59|205
1698243300000|2023-10-25 14:15:00|69.98|68.78|69.89|68.69|70.13|68.93|69.89|68.69|238
1698243600000|2023-10-25 14:20:00|69.9|68.7|70.13|68.93|70.24|69.04|69.89|68.69|224
1698243900000|2023-10-25 14:25:00|70.14|68.94|70.18|68.98|70.23|69.03|70.13|68.93|222
1698244200000|2023-10-25 14:30:00|70.19|68.99|70.46|69.26|70.49|69.29|70.16|68.96|246
1698244500000|2023-10-25 14:35:00|70.45|69.25|70.48|69.28|70.52|69.32|70.26|69.06|314
1698244800000|2023-10-25 14:40:00|70.49|69.29|70.44|69.24|70.55|69.35|70.39|69.19|282
1698245100000|2023-10-25 14:45:00|70.43|69.23|70.58|69.38|70.6|69.4|70.42|69.22|233
1698245400000|2023-10-25 14:50:00|70.57|69.37|70.5|69.3|70.58|69.38|70.39|69.19|240
1698245700000|2023-10-25 14:55:00|70.49|69.29|70.45|69.25|70.61|69.41|70.44|69.24|170
1698246000000|2023-10-25 15:00:00|70.44|69.24|70.33|69.13|70.57|69.37|70.32|69.12|387
1698246300000|2023-10-25 15:05:00|70.32|69.12|70.52|69.32|70.59|69.39|70.26|69.06|363
1698246600000|2023-10-25 15:10:00|70.51|69.31|70.46|69.26|70.55|69.35|70.32|69.12|402
1698246900000|2023-10-25 15:15:00|70.45|69.25|70.47|69.27|70.49|69.29|70.25|69.05|326
1698247200000|2023-10-25 15:20:00|70.46|69.26|70.4|69.2|70.6|69.4|70.29|69.09|322
1698247500000|2023-10-25 15:25:00|70.41|69.21|70.68|69.48|70.73|69.53|70.37|69.17|218
1698247800000|2023-10-25 15:30:00|70.67|69.47|70.82|69.62|70.94|69.74|70.62|69.42|410
1698248100000|2023-10-25 15:35:00|70.83|69.63|70.48|69.28|70.89|69.69|70.48|69.28|406
1698248400000|2023-10-25 15:40:00|70.49|69.29|70.56|69.36|70.57|69.37|70.33|69.13|289
1698248700000|2023-10-25 15:45:00|70.55|69.35|70.7|69.5|70.75|69.55|70.52|69.32|278
1698249000000|2023-10-25 15:50:00|70.69|69.49|70.62|69.42|70.75|69.55|70.56|69.36|337
1698249300000|2023-10-25 15:55:00|70.63|69.43|70.45|69.25|70.63|69.43|70.45|69.25|219
1698249600000|2023-10-25 16:00:00|70.44|69.24|70.38|69.18|70.5|69.3|70.36|69.16|277
1698249900000|2023-10-25 16:05:00|70.37|69.17|70.47|69.27|70.48|69.28|70.33|69.13|216
1698250200000|2023-10-25 16:10:00|70.48|69.28|70.67|69.47|70.72|69.52|70.48|69.28|347
1698250500000|2023-10-25 16:15:00|70.68|69.48|70.4|69.2|70.81|69.61|70.34|69.14|414
1698250800000|2023-10-25 16:20:00|70.39|69.19|70.18|68.98|70.53|69.33|70.11|68.91|466
1698251100000|2023-10-25 16:25:00|70.19|68.99|69.84|68.64|70.29|69.09|69.84|68.64|377
1698251400000|2023-10-25 16:30:00|69.83|68.63|70.01|68.81|70.14|68.94|69.83|68.63|433
1698251700000|2023-10-25 16:35:00|70.02|68.82|69.64|68.44|70.03|68.83|69.64|68.44|388
1698252000000|2023-10-25 16:40:00|69.63|68.43|69.62|68.42|69.65|68.45|69.23|68.03|626
1698252300000|2023-10-25 16:45:00|69.63|68.43|69.73|68.53|69.74|68.54|69.59|68.39|379
1698252600000|2023-10-25 16:50:00|69.74|68.54|69.46|68.26|69.74|68.54|69.34|68.14|373
1698252900000|2023-10-25 16:55:00|69.45|68.25|69.18|67.98|69.5|68.3|69.18|67.98|328
1698253200000|2023-10-25 17:00:00|69.17|67.97|69.25|68.05|69.33|68.13|68.89|67.69|443
1698253500000|2023-10-25 17:05:00|69.26|68.06|69.48|68.28|69.48|68.28|69.21|68.01|236
1698253800000|2023-10-25 17:10:00|69.47|68.27|69.59|68.39|69.59|68.39|69.39|68.19|267
1698254100000|2023-10-25 17:15:00|69.57|68.37|69.39|68.19|69.6|68.4|69.35|68.15|166
1698254400000|2023-10-25 17:20:00|69.38|68.18|69.48|68.28|69.49|68.29|69.33|68.13|111
1698254700000|2023-10-25 17:25:00|69.49|68.29|69.43|68.23|69.51|68.31|69.29|68.09|141
1698255000000|2023-10-25 17:30:00|69.42|68.22|69.6|68.4|69.6|68.4|69.41|68.21|123
1698255300000|2023-10-25 17:35:00|69.59|68.39|69.4|68.2|69.59|68.39|69.4|68.2|126
1698255600000|2023-10-25 17:40:00|69.39|68.19|69.24|68.04|69.41|68.21|69.16|67.96|215
1698255900000|2023-10-25 17:45:00|69.25|68.05|69.34|68.14|69.46|68.26|69.24|68.04|173
1698256200000|2023-10-25 17:50:00|69.33|68.13|69.21|68.01|69.34|68.14|69.11|67.91|108
1698256500000|2023-10-25 17:55:00|69.22|68.02|69.33|68.13|69.35|68.15|69.21|68.01|90
1698256800000|2023-10-25 18:00:00|69.32|68.12|69.46|68.26|69.5|68.3|69.3|68.1|257
1698257100000|2023-10-25 18:05:00|69.44|68.24|69.38|68.18|69.49|68.29|69.31|68.11|131
1698257400000|2023-10-25 18:10:00|69.36|68.16|69.34|68.14|69.42|68.22|69.18|67.98|146
1698257700000|2023-10-25 18:15:00|69.33|68.13|69.3|68.1|69.45|68.25|69.29|68.09|151
1698258000000|2023-10-25 18:20:00|69.29|68.09|69.08|67.88|69.4|68.2|69.08|67.88|216
1698258300000|2023-10-25 18:25:00|69.09|67.89|69.08|67.88|69.19|67.99|69.07|67.87|160
1698258600000|2023-10-25 18:30:00|69.1|67.9|69.16|67.96|69.17|67.97|68.94|67.74|235
1698258900000|2023-10-25 18:35:00|69.15|67.95|69|67.8|69.16|67.96|69|67.8|157
1698259200000|2023-10-25 18:40:00|68.99|67.79|69.07|67.87|69.17|67.97|68.99|67.79|205
1698259500000|2023-10-25 18:45:00|69.06|67.86|69.11|67.91|69.11|67.91|69.03|67.83|32
1698259800000|2023-10-25 18:50:00|69.12|67.92|69.28|68.08|69.29|68.09|69.12|67.92|96
1698260100000|2023-10-25 18:55:00|69.26|68.06|69.32|68.12|69.38|68.18|69.26|68.06|132
1698260400000|2023-10-25 19:00:00|69.31|68.11|69.15|67.95|69.31|68.11|69.13|67.93|136
1698260700000|2023-10-25 19:05:00|69.16|67.96|69.13|67.93|69.27|68.07|69.07|67.87|132
1698261000000|2023-10-25 19:10:00|69.14|67.94|69.1|67.9|69.17|67.97|69.1|67.9|62
1698261300000|2023-10-25 19:15:00|69.11|67.91|68.98|67.78|69.11|67.91|68.97|67.77|101
1698261600000|2023-10-25 19:20:00|68.99|67.79|68.88|67.68|69.01|67.81|68.8|67.6|133
1698261900000|2023-10-25 19:25:00|68.87|67.67|69.14|67.94|69.14|67.94|68.85|67.65|84
1698262200000|2023-10-25 19:30:00|69.13|67.93|69.21|68.01|69.24|68.04|69.12|67.92|64
1698262500000|2023-10-25 19:35:00|69.22|68.02|69.23|68.03|69.28|68.08|69.2|68|71
1698262800000|2023-10-25 19:40:00|69.24|68.04|69.06|67.86|69.25|68.05|69.06|67.86|78
1698263100000|2023-10-25 19:45:00|69.05|67.85|69.07|67.87|69.13|67.93|69.01|67.81|112
1698263400000|2023-10-25 19:50:00|69.08|67.88|69.15|67.95|69.15|67.95|68.98|67.78|81
1698263700000|2023-10-25 19:55:00|69.16|67.96|69.2|68|69.28|68.08|69.14|67.94|70
1698264000000|2023-10-25 20:00:00|69.18|67.98|69.19|67.99|69.24|68.04|69.14|67.94|140
1698264300000|2023-10-25 20:05:00|69.18|67.98|69.29|68.09|69.31|68.11|69.11|67.91|111
1698264600000|2023-10-25 20:10:00|69.28|68.08|69.36|68.16|69.38|68.18|69.27|68.07|115
1698264900000|2023-10-25 20:15:00|69.34|68.14|69.28|68.08|69.38|68.18|69.18|67.98|161
1698265200000|2023-10-25 20:20:00|69.26|68.06|69.15|67.95|69.27|68.07|69.13|67.93|82
1698265500000|2023-10-25 20:25:00|69.16|67.96|69.15|67.95|69.24|68.04|69.1|67.9|160
1698265800000|2023-10-25 20:30:00|69.13|67.93|69.1|67.9|69.24|68.04|69.07|67.87|139
1698266100000|2023-10-25 20:35:00|69.11|67.91|69.13|67.93|69.18|67.98|69.04|67.84|168
1698266400000|2023-10-25 20:40:00|69.12|67.92|69.21|68.01|69.21|68.01|69.12|67.92|56
1698266700000|2023-10-25 20:45:00|69.2|68|69.14|67.94|69.2|68|69.12|67.92|63
1698267000000|2023-10-25 20:50:00|69.13|67.93|68.92|67.72|69.13|67.93|68.9|67.7|124
1698267300000|2023-10-25 20:55:00|68.93|67.73|68.95|67.75|69|67.8|68.9|67.7|166
1698267600000|2023-10-25 21:00:00|68.96|67.76|69|67.8|69.02|67.82|68.89|67.69|57
1698267900000|2023-10-25 21:05:00|68.99|67.79|69.16|67.96|69.16|67.96|68.98|67.78|35
1698268200000|2023-10-25 21:10:00|69.15|67.95|69.05|67.85|69.15|67.95|69.05|67.85|39
1698268500000|2023-10-25 21:15:00|69.06|67.86|69.17|67.97|69.17|67.97|69|67.8|56
1698268800000|2023-10-25 21:20:00|69.16|67.96|69.17|67.97|69.17|67.97|69.13|67.93|35
1698269100000|2023-10-25 21:25:00|69.18|67.98|69.18|67.98|69.19|67.99|69.17|67.97|11
1698269400000|2023-10-25 21:30:00|69.17|67.97|68.93|67.73|69.18|67.98|68.93|67.73|58
1698269700000|2023-10-25 21:35:00|68.92|67.72|68.72|67.52|68.93|67.73|68.7|67.5|149
1698270000000|2023-10-25 21:40:00|68.71|67.51|68.75|67.55|68.76|67.56|68.51|67.31|76
1698270300000|2023-10-25 21:45:00|68.76|67.56|68.72|67.52|68.78|67.58|68.7|67.5|33
1698270600000|2023-10-25 21:50:00|68.73|67.53|68.81|67.61|68.81|67.61|68.73|67.53|23
1698270900000|2023-10-25 21:55:00|68.8|67.6|68.95|67.75|68.96|67.76|68.8|67.6|40
1698271200000|2023-10-25 22:00:00|68.96|67.76|68.93|67.73|69|67.8|68.85|67.65|182
1698271500000|2023-10-25 22:05:00|68.94|67.74|68.97|67.77|68.99|67.79|68.86|67.66|138
1698271800000|2023-10-25 22:10:00|68.98|67.78|69.1|67.9|69.1|67.9|68.95|67.75|69
1698272100000|2023-10-25 22:15:00|69.11|67.91|69.12|67.92|69.18|67.98|69.03|67.83|132
1698272400000|2023-10-25 22:20:00|69.11|67.91|69.12|67.92|69.14|67.94|69.04|67.84|131
1698272700000|2023-10-25 22:25:00|69.11|67.91|69.1|67.9|69.15|67.95|69.08|67.88|73
1698273000000|2023-10-25 22:30:00|69.11|67.91|69.2|68|69.21|68.01|69.07|67.87|111
1698273300000|2023-10-25 22:35:00|69.19|67.99|69.21|68.01|69.25|68.05|69.15|67.95|78
1698273600000|2023-10-25 22:40:00|69.22|68.02|69.31|68.11|69.32|68.12|69.2|68|48
1698273900000|2023-10-25 22:45:00|69.32|68.12|69.22|68.02|69.32|68.12|69.14|67.94|123
1698274200000|2023-10-25 22:50:00|69.21|68.01|69.28|68.08|69.29|68.09|69.12|67.92|103
1698274500000|2023-10-25 22:55:00|69.29|68.09|69.35|68.15|69.35|68.15|69.29|68.09|82
1698274800000|2023-10-25 23:00:00|69.34|68.14|69.05|67.85|69.36|68.16|68.77|67.57|303
1698275100000|2023-10-25 23:05:00|69.04|67.84|69.15|67.95|69.18|67.98|68.96|67.76|368
1698275400000|2023-10-25 23:10:00|69.16|67.96|69.09|67.89|69.17|67.97|68.99|67.79|315
1698275700000|2023-10-25 23:15:00|69.1|67.9|69.22|68.02|69.24|68.04|69.06|67.86|179
1698276000000|2023-10-25 23:20:00|69.21|68.01|69.23|68.03|69.25|68.05|69.21|68.01|112
1698276300000|2023-10-25 23:25:00|69.22|68.02|69.23|68.03|69.25|68.05|69.2|68|66
1698276600000|2023-10-25 23:30:00|69.22|68.02|69.27|68.07|69.29|68.09|69.22|68.02|61
1698276900000|2023-10-25 23:35:00|69.26|68.06|69.15|67.95|69.27|68.07|69.1|67.9|65
1698277200000|2023-10-25 23:40:00|69.14|67.94|69.32|68.12|69.32|68.12|69.14|67.94|59
1698277500000|2023-10-25 23:45:00|69.33|68.13|69.31|68.11|69.36|68.16|69.27|68.07|73
1698277800000|2023-10-25 23:50:00|69.3|68.1|69.26|68.06|69.36|68.16|69.23|68.03|64
1698278100000|2023-10-25 23:55:00|69.27|68.07|69.33|68.13|69.33|68.13|69.26|68.06|16
1698278400000|2023-10-26 00:00:00|69.32|68.12|69.21|68.01|69.35|68.15|69.17|67.97|179
1698278700000|2023-10-26 00:05:00|69.22|68.02|69.22|68.02|69.32|68.12|69.14|67.94|258
1698279000000|2023-10-26 00:10:00|69.21|68.01|69.32|68.12|69.34|68.14|69.12|67.92|175
1698279300000|2023-10-26 00:15:00|69.31|68.11|69.37|68.17|69.37|68.17|69.25|68.05|141
1698279600000|2023-10-26 00:20:00|69.36|68.16|69.51|68.31|69.51|68.31|69.33|68.13|76
1698279900000|2023-10-26 00:25:00|69.5|68.3|69.57|68.37|69.59|68.39|69.48|68.28|85
1698280200000|2023-10-26 00:30:00|69.58|68.38|69.62|68.42|69.74|68.54|69.58|68.38|141
1698280500000|2023-10-26 00:35:00|69.61|68.41|69.6|68.4|69.64|68.44|69.47|68.27|153
1698280800000|2023-10-26 00:40:00|69.61|68.41|69.46|68.26|69.61|68.41|69.43|68.23|89
1698281100000|2023-10-26 00:45:00|69.45|68.25|69.18|67.98|69.45|68.25|69.06|67.86|274
1698281400000|2023-10-26 00:50:00|69.17|67.97|69.44|68.24|69.44|68.24|69.07|67.87|289
1698281700000|2023-10-26 00:55:00|69.43|68.23|69.49|68.29|69.56|68.36|69.34|68.14|214
1698282000000|2023-10-26 01:00:00|69.48|68.28|69.42|68.22|69.57|68.37|69.38|68.18|308
1698282300000|2023-10-26 01:05:00|69.43|68.23|69.43|68.23|69.57|68.37|69.39|68.19|234
1698282600000|2023-10-26 01:10:00|69.44|68.24|69.44|68.24|69.52|68.32|69.39|68.19|258
1698282900000|2023-10-26 01:15:00|69.46|68.26|69.52|68.32|69.6|68.4|69.45|68.25|170
1698283200000|2023-10-26 01:20:00|69.53|68.33|69.75|68.55|69.76|68.56|69.52|68.32|152
1698283500000|2023-10-26 01:25:00|69.76|68.56|69.8|68.6|69.86|68.66|69.7|68.5|120
1698283800000|2023-10-26 01:30:00|69.81|68.61|69.67|68.47|69.85|68.65|69.67|68.47|126
1698284100000|2023-10-26 01:35:00|69.68|68.48|69.79|68.59|69.9|68.7|69.65|68.45|170
1698284400000|2023-10-26 01:40:00|69.8|68.6|69.82|68.62|69.82|68.62|69.74|68.54|32
1698284700000|2023-10-26 01:45:00|69.63|68.43|69.67|68.47|69.69|68.49|69.46|68.26|142
1698285000000|2023-10-26 01:50:00|69.68|68.48|69.63|68.43|69.71|68.51|69.58|68.38|203
1698285300000|2023-10-26 01:55:00|69.62|68.42|69.79|68.59|69.82|68.62|69.58|68.38|106
1698285600000|2023-10-26 02:00:00|69.8|68.6|69.76|68.56|69.83|68.63|69.64|68.44|206
1698285900000|2023-10-26 02:05:00|69.77|68.57|69.81|68.61|69.83|68.63|69.64|68.44|116
1698286200000|2023-10-26 02:10:00|69.82|68.62|69.65|68.45|69.83|68.63|69.63|68.43|165
1698286500000|2023-10-26 02:15:00|69.67|68.47|69.68|68.48|69.76|68.56|69.61|68.41|159
1698286800000|2023-10-26 02:20:00|69.69|68.49|69.63|68.43|69.72|68.52|69.57|68.37|126
1698287100000|2023-10-26 02:25:00|69.64|68.44|69.56|68.36|69.67|68.47|69.52|68.32|81
1698287400000|2023-10-26 02:30:00|69.55|68.35|69.7|68.5|69.71|68.51|69.55|68.35|109
1698287700000|2023-10-26 02:35:00|69.69|68.49|69.83|68.63|69.83|68.63|69.69|68.49|111
1698288000000|2023-10-26 02:40:00|69.84|68.64|69.79|68.59|69.89|68.69|69.78|68.58|107
1698288300000|2023-10-26 02:45:00|69.8|68.6|69.75|68.55|69.9|68.7|69.75|68.55|89
1698288600000|2023-10-26 02:50:00|69.76|68.56|69.89|68.69|69.9|68.7|69.75|68.55|121
1698288900000|2023-10-26 02:55:00|69.9|68.7|69.94|68.74|69.94|68.74|69.88|68.68|78
1698289200000|2023-10-26 03:00:00|69.95|68.75|69.96|68.76|69.98|68.78|69.91|68.71|171
1698289500000|2023-10-26 03:05:00|69.95|68.75|69.84|68.64|70|68.8|69.82|68.62|96
1698289800000|2023-10-26 03:10:00|69.85|68.65|69.86|68.66|69.87|68.67|69.74|68.54|78
1698290100000|2023-10-26 03:15:00|69.87|68.67|70.03|68.83|70.03|68.83|69.85|68.65|80
1698290400000|2023-10-26 03:20:00|70.02|68.82|70.21|69.01|70.24|69.04|70.02|68.82|106
1698290700000|2023-10-26 03:25:00|70.22|69.02|70.34|69.14|70.37|69.17|70.21|69.01|78
1698291000000|2023-10-26 03:30:00|70.33|69.13|70.32|69.12|70.35|69.15|70.22|69.02|202
1698291300000|2023-10-26 03:35:00|70.31|69.11|70.44|69.24|70.49|69.29|70.31|69.11|110
1698291600000|2023-10-26 03:40:00|70.43|69.23|70.45|69.25|70.55|69.35|70.34|69.14|162
1698291900000|2023-10-26 03:45:00|70.46|69.26|70.56|69.36|70.59|69.39|70.36|69.16|194
1698292200000|2023-10-26 03:50:00|70.55|69.35|70.53|69.33|70.6|69.4|70.41|69.21|185
1698292500000|2023-10-26 03:55:00|70.55|69.35|70.65|69.45|70.66|69.46|70.53|69.33|63
1698292800000|2023-10-26 04:00:00|70.64|69.44|70.45|69.25|70.67|69.47|70.44|69.24|94
1698293100000|2023-10-26 04:05:00|70.46|69.26|70.43|69.23|70.55|69.35|70.41|69.21|134
1698293400000|2023-10-26 04:10:00|70.42|69.22|70.37|69.17|70.47|69.27|70.36|69.16|86
1698293700000|2023-10-26 04:15:00|70.38|69.18|70.4|69.2|70.44|69.24|70.3|69.1|87
1698294000000|2023-10-26 04:20:00|70.39|69.19|70.37|69.17|70.42|69.22|70.32|69.12|98
1698294300000|2023-10-26 04:25:00|70.38|69.18|70.34|69.14|70.41|69.21|70.28|69.08|66
1698294600000|2023-10-26 04:30:00|70.35|69.15|70.25|69.05|70.36|69.16|70.17|68.97|91
1698294900000|2023-10-26 04:35:00|70.26|69.06|70.38|69.18|70.42|69.22|70.23|69.03|119
1698295200000|2023-10-26 04:40:00|70.37|69.17|70.21|69.01|70.37|69.17|70.18|68.98|167
1698295500000|2023-10-26 04:45:00|70.22|69.02|70.22|69.02|70.25|69.05|70.18|68.98|100
1698295800000|2023-10-26 04:50:00|70.21|69.01|70.19|68.99|70.24|69.04|70.14|68.94|86
1698296100000|2023-10-26 04:55:00|70.2|69|70.22|69.02|70.23|69.03|70.14|68.94|47
1698296400000|2023-10-26 05:00:00|70.21|69.01|70|68.8|70.23|69.03|69.99|68.79|126
1698296700000|2023-10-26 05:05:00|70.02|68.82|69.98|68.78|70.12|68.92|69.93|68.73|129
1698297000000|2023-10-26 05:10:00|69.97|68.77|69.99|68.79|69.99|68.79|69.93|68.73|94
1698297300000|2023-10-26 05:15:00|70|68.8|69.94|68.74|70.09|68.89|69.85|68.65|116
1698297600000|2023-10-26 05:20:00|69.93|68.73|69.87|68.67|69.95|68.75|69.84|68.64|106
1698297900000|2023-10-26 05:25:00|69.86|68.66|69.81|68.61|69.86|68.66|69.79|68.59|51
1698298200000|2023-10-26 05:30:00|69.8|68.6|69.81|68.61|69.92|68.72|69.78|68.58|111
1698298500000|2023-10-26 05:35:00|69.82|68.62|69.8|68.6|69.84|68.64|69.73|68.53|134
1698298800000|2023-10-26 05:40:00|69.81|68.61|69.87|68.67|69.9|68.7|69.75|68.55|143
1698299100000|2023-10-26 05:45:00|69.88|68.68|69.69|68.49|69.89|68.69|69.68|68.48|153
1698299400000|2023-10-26 05:50:00|69.68|68.48|69.6|68.4|69.7|68.5|69.54|68.34|194
1698299700000|2023-10-26 05:55:00|69.59|68.39|69.53|68.33|69.64|68.44|69.5|68.3|113
1698300000000|2023-10-26 06:00:00|69.54|68.34|69.27|68.07|69.59|68.39|69.27|68.07|143
1698300300000|2023-10-26 06:05:00|69.26|68.06|69.27|68.07|69.4|68.2|69.06|67.86|302
1698300600000|2023-10-26 06:10:00|69.28|68.08|69.43|68.23|69.44|68.24|69.22|68.02|225
1698300900000|2023-10-26 06:15:00|69.44|68.24|69.56|68.36|69.58|68.38|69.34|68.14|147
1698301200000|2023-10-26 06:20:00|69.57|68.37|69.69|68.49|69.69|68.49|69.54|68.34|122
1698301500000|2023-10-26 06:25:00|69.7|68.5|69.6|68.4|69.7|68.5|69.56|68.36|148
1698301800000|2023-10-26 06:30:00|69.62|68.42|69.72|68.52|69.79|68.59|69.6|68.4|138
1698302100000|2023-10-26 06:35:00|69.71|68.51|69.74|68.54|69.79|68.59|69.7|68.5|128
1698302400000|2023-10-26 06:40:00|69.73|68.53|69.8|68.6|69.82|68.62|69.72|68.52|137
1698302700000|2023-10-26 06:45:00|69.81|68.61|69.86|68.66|69.86|68.66|69.75|68.55|130
1698303000000|2023-10-26 06:50:00|69.85|68.65|69.98|68.78|69.99|68.79|69.85|68.65|73
1698303300000|2023-10-26 06:55:00|69.97|68.77|70.04|68.84|70.11|68.91|69.97|68.77|96
1698303600000|2023-10-26 07:00:00|70.05|68.85|69.87|68.67|70.05|68.85|69.87|68.67|41
1698303900000|2023-10-26 07:05:00|69.85|68.65|69.99|68.79|69.99|68.79|69.83|68.63|65
1698304200000|2023-10-26 07:10:00|69.98|68.78|70.25|69.05|70.32|69.12|69.98|68.78|95
1698304500000|2023-10-26 07:15:00|70.26|69.06|70.54|69.34|70.6|69.4|70.23|69.03|171
1698304800000|2023-10-26 07:20:00|70.55|69.35|70.39|69.19|70.62|69.42|70.35|69.15|222
1698305100000|2023-10-26 07:25:00|70.4|69.2|70.6|69.4|70.62|69.42|70.38|69.18|228
1698305400000|2023-10-26 07:30:00|70.59|69.39|70.64|69.44|70.64|69.44|70.5|69.3|104
1698305700000|2023-10-26 07:35:00|70.68|69.48|70.86|69.66|70.86|69.66|70.5|69.3|209
1698306000000|2023-10-26 07:40:00|70.87|69.67|70.9|69.7|71.12|69.92|70.78|69.58|336
1698306300000|2023-10-26 07:45:00|70.89|69.69|70.67|69.47|70.91|69.71|70.63|69.43|175
1698306600000|2023-10-26 07:50:00|70.68|69.48|70.64|69.44|70.73|69.53|70.45|69.25|195
1698306900000|2023-10-26 07:55:00|70.65|69.45|70.64|69.44|70.77|69.57|70.51|69.31|167
1698307200000|2023-10-26 08:00:00|70.63|69.43|70.9|69.7|71.07|69.87|70.58|69.38|415
1698307500000|2023-10-26 08:05:00|70.89|69.69|71.08|69.88|71.11|69.91|70.87|69.67|329
1698307800000|2023-10-26 08:10:00|71.07|69.87|70.61|69.41|71.12|69.92|70.47|69.27|400
1698308100000|2023-10-26 08:15:00|70.62|69.42|70.66|69.46|70.69|69.49|70.51|69.31|354
1698308400000|2023-10-26 08:20:00|70.65|69.45|70.49|69.29|70.68|69.48|70.41|69.21|216
1698308700000|2023-10-26 08:25:00|70.5|69.3|70.26|69.06|70.56|69.36|70.26|69.06|240
1698309000000|2023-10-26 08:30:00|70.27|69.07|70.6|69.4|70.66|69.46|70.27|69.07|296
1698309300000|2023-10-26 08:35:00|70.59|69.39|70.68|69.48|70.69|69.49|70.58|69.38|226
1698309600000|2023-10-26 08:40:00|70.69|69.49|70.67|69.47|70.77|69.57|70.63|69.43|141
1698309900000|2023-10-26 08:45:00|70.66|69.46|71.18|69.98|71.24|70.04|70.63|69.43|232
1698310200000|2023-10-26 08:50:00|71.19|69.99|71.06|69.86|71.2|70|70.87|69.67|293
1698310500000|2023-10-26 08:55:00|71.05|69.85|70.98|69.78|71.07|69.87|70.91|69.71|217
1698310800000|2023-10-26 09:00:00|70.99|69.79|71.04|69.84|71.05|69.85|70.91|69.71|192
1698311100000|2023-10-26 09:05:00|71.05|69.85|71.06|69.86|71.21|70.01|71.03|69.83|219
1698311400000|2023-10-26 09:10:00|71.07|69.87|70.74|69.54|71.11|69.91|70.67|69.47|269
1698311700000|2023-10-26 09:15:00|70.73|69.53|70.38|69.18|70.74|69.54|70.32|69.12|377
1698312000000|2023-10-26 09:20:00|70.36|69.16|70.43|69.23|70.54|69.34|70.3|69.1|372
1698312300000|2023-10-26 09:25:00|70.42|69.22|70.12|68.92|70.44|69.24|70.12|68.92|284
1698312600000|2023-10-26 09:30:00|70.11|68.91|70.54|69.34|70.56|69.36|70.08|68.88|240
1698312900000|2023-10-26 09:35:00|70.53|69.33|70.59|69.39|70.59|69.39|70.5|69.3|131
1698313200000|2023-10-26 09:40:00|70.58|69.38|70.58|69.38|70.64|69.44|70.55|69.35|103
1698313500000|2023-10-26 09:45:00|70.57|69.37|70.59|69.39|70.71|69.51|70.54|69.34|167
1698313800000|2023-10-26 09:50:00|70.58|69.38|70.68|69.48|70.71|69.51|70.56|69.36|140
1698314100000|2023-10-26 09:55:00|70.67|69.47|70.6|69.4|70.72|69.52|70.59|69.39|208
1698314400000|2023-10-26 10:00:00|70.62|69.42|70.41|69.21|70.72|69.52|70.35|69.15|326
1698314700000|2023-10-26 10:05:00|70.42|69.22|70.41|69.21|70.52|69.32|70.22|69.02|420
1698315000000|2023-10-26 10:10:00|70.42|69.22|70.46|69.26|70.55|69.35|70.36|69.16|278
1698315300000|2023-10-26 10:15:00|70.47|69.27|70.59|69.39|70.6|69.4|70.31|69.11|183
1698315600000|2023-10-26 10:20:00|70.58|69.38|70.66|69.46|70.69|69.49|70.49|69.29|171
1698315900000|2023-10-26 10:25:00|70.63|69.43|70.66|69.46|70.73|69.53|70.63|69.43|180
1698316200000|2023-10-26 10:30:00|70.67|69.47|70.73|69.53|70.8|69.6|70.58|69.38|105
1698316500000|2023-10-26 10:35:00|70.72|69.52|70.52|69.32|70.73|69.53|70.4|69.2|286
1698316800000|2023-10-26 10:40:00|70.51|69.31|70.32|69.12|70.58|69.38|70.31|69.11|465
1698317100000|2023-10-26 10:45:00|70.33|69.13|70.09|68.89|70.4|69.2|69.83|68.63|486
1698317400000|2023-10-26 10:50:00|70.08|68.88|70.26|69.06|70.31|69.11|70.08|68.88|282
1698317700000|2023-10-26 10:55:00|70.27|69.07|70.43|69.23|70.43|69.23|70.19|68.99|140
1698318000000|2023-10-26 11:00:00|70.42|69.22|70.77|69.57|70.8|69.6|70.42|69.22|76
1698318300000|2023-10-26 11:05:00|70.78|69.58|70.92|69.72|71.15|69.95|70.75|69.55|267
1698318600000|2023-10-26 11:10:00|70.93|69.73|70.68|69.48|70.93|69.73|70.64|69.44|205
1698318900000|2023-10-26 11:15:00|70.67|69.47|70.47|69.27|70.68|69.48|70.41|69.21|233
1698319200000|2023-10-26 11:20:00|70.48|69.28|70.37|69.17|70.48|69.28|70.25|69.05|214
1698319500000|2023-10-26 11:25:00|70.38|69.18|70.34|69.14|70.46|69.26|70.21|69.01|324
1698319800000|2023-10-26 11:30:00|70.33|69.13|70.28|69.08|70.37|69.17|70.18|68.98|307
1698320100000|2023-10-26 11:35:00|70.29|69.09|69.75|68.55|70.29|69.09|69.75|68.55|330
1698320400000|2023-10-26 11:40:00|69.74|68.54|69.66|68.46|69.92|68.72|69.41|68.21|461
1698320700000|2023-10-26 11:45:00|69.65|68.45|69.44|68.24|69.79|68.59|69.35|68.15|437
1698321000000|2023-10-26 11:50:00|69.45|68.25|69.84|68.64|69.84|68.64|69.43|68.23|314
1698321300000|2023-10-26 11:55:00|69.83|68.63|69.96|68.76|70|68.8|69.79|68.59|182
1698321600000|2023-10-26 12:00:00|69.95|68.75|70.2|69|70.28|69.08|69.92|68.72|229
1698321900000|2023-10-26 12:05:00|70.21|69.01|70.26|69.06|70.27|69.07|70.07|68.87|230
1698322200000|2023-10-26 12:10:00|70.27|69.07|70.35|69.15|70.35|69.15|70.24|69.04|153
1698322500000|2023-10-26 12:15:00|70.34|69.14|70.22|69.02|70.35|69.15|70.15|68.95|170
1698322800000|2023-10-26 12:20:00|70.23|69.03|70.28|69.08|70.28|69.08|70.15|68.95|114
1698323100000|2023-10-26 12:25:00|70.27|69.07|70.3|69.1|70.39|69.19|70.21|69.01|141
1698323400000|2023-10-26 12:30:00|70.29|69.09|70.44|69.24|70.48|69.28|70.24|69.04|195
1698323700000|2023-10-26 12:35:00|70.43|69.23|70.48|69.28|70.51|69.31|70.35|69.15|212
1698324000000|2023-10-26 12:40:00|70.49|69.29|70.54|69.34|70.57|69.37|70.44|69.24|114
1698324300000|2023-10-26 12:45:00|70.53|69.33|70.4|69.2|70.57|69.37|70.37|69.17|143
1698324600000|2023-10-26 12:50:00|70.41|69.21|70.51|69.31|70.52|69.32|70.39|69.19|138
1698324900000|2023-10-26 12:55:00|70.5|69.3|70.41|69.21|70.56|69.36|70.4|69.2|97
1698325200000|2023-10-26 13:00:00|70.4|69.2|70.49|69.29|70.55|69.35|70.4|69.2|90
1698325500000|2023-10-26 13:05:00|70.48|69.28|70.5|69.3|70.54|69.34|70.45|69.25|119
1698325800000|2023-10-26 13:10:00|70.49|69.29|70.48|69.28|70.58|69.38|70.45|69.25|108
1698326100000|2023-10-26 13:15:00|70.49|69.29|70.4|69.2|70.54|69.34|70.38|69.18|99
1698326400000|2023-10-26 13:20:00|70.38|69.18|70.28|69.08|70.42|69.22|70.27|69.07|159
1698326700000|2023-10-26 13:25:00|70.29|69.09|70.27|69.07|70.33|69.13|70.2|69|161
1698327000000|2023-10-26 13:30:00|70.25|69.05|70.23|69.03|70.39|69.19|70.23|69.03|205
1698327300000|2023-10-26 13:35:00|70.25|69.05|69.97|68.77|70.26|69.06|69.91|68.71|223
1698327600000|2023-10-26 13:40:00|69.96|68.76|70.34|69.14|70.37|69.17|69.95|68.75|263
1698327900000|2023-10-26 13:45:00|70.33|69.13|70.25|69.05|70.5|69.3|70.22|69.02|198
1698328200000|2023-10-26 13:50:00|70.26|69.06|70.21|69.01|70.43|69.23|70.21|69.01|201
1698328500000|2023-10-26 13:55:00|70.19|68.99|69.87|68.67|70.22|69.02|69.86|68.66|284
1698328800000|2023-10-26 14:00:00|69.86|68.66|70.12|68.92|70.12|68.92|69.8|68.6|345
1698329100000|2023-10-26 14:05:00|70.11|68.91|70.02|68.82|70.19|68.99|70|68.8|201
1698329400000|2023-10-26 14:10:00|70.01|68.81|70.15|68.95|70.2|69|70|68.8|183
1698329700000|2023-10-26 14:15:00|70.14|68.94|70.03|68.83|70.21|69.01|69.98|68.78|206
1698330000000|2023-10-26 14:20:00|70.04|68.84|69.73|68.53|70.13|68.93|69.56|68.36|299
1698330300000|2023-10-26 14:25:00|69.74|68.54|69.87|68.67|69.89|68.69|69.69|68.49|320
1698330600000|2023-10-26 14:30:00|69.88|68.68|68.71|67.51|69.92|68.72|68.71|67.51|696
1698330900000|2023-10-26 14:35:00|68.72|67.52|68.01|66.81|68.92|67.72|66.91|65.71|721
1698331200000|2023-10-26 14:40:00|68.03|66.83|68.18|66.98|68.29|67.09|67.86|66.66|542
1698331500000|2023-10-26 14:45:00|68.16|66.96|68.58|67.38|68.6|67.4|68.06|66.86|392
1698331800000|2023-10-26 14:50:00|68.57|67.37|68.83|67.63|68.83|67.63|68.53|67.33|264
1698332100000|2023-10-26 14:55:00|68.84|67.64|68.89|67.69|68.98|67.78|68.79|67.59|275
1698332400000|2023-10-26 15:00:00|68.9|67.7|68.74|67.54|69.05|67.85|68.7|67.5|335
1698332700000|2023-10-26 15:05:00|68.73|67.53|68.54|67.34|68.75|67.55|68.51|67.31|316
1698333000000|2023-10-26 15:10:00|68.55|67.35|68.6|67.4|68.67|67.47|68.51|67.31|220
1698333300000|2023-10-26 15:15:00|68.59|67.39|68.16|66.96|68.63|67.43|68.14|66.94|373
1698333600000|2023-10-26 15:20:00|68.17|66.97|68.21|67.01|68.29|67.09|68|66.8|465
1698333900000|2023-10-26 15:25:00|68.2|67|67.96|66.76|68.22|67.02|67.84|66.64|452
1698334200000|2023-10-26 15:30:00|67.95|66.75|68.27|67.07|68.31|67.11|67.76|66.56|407
1698334500000|2023-10-26 15:35:00|68.26|67.06|68.19|66.99|68.3|67.1|68.16|66.96|329
1698334800000|2023-10-26 15:40:00|68.18|66.98|68.11|66.91|68.26|67.06|68.02|66.82|238
1698335100000|2023-10-26 15:45:00|68.1|66.9|68.41|67.21|68.42|67.22|67.98|66.78|160
1698335400000|2023-10-26 15:50:00|68.42|67.22|68.5|67.3|68.54|67.34|68.37|67.17|153
1698335700000|2023-10-26 15:55:00|68.49|67.29|68.47|67.27|68.57|67.37|68.42|67.22|195
1698336000000|2023-10-26 16:00:00|68.46|67.26|68.51|67.31|68.52|67.32|68.39|67.19|233
1698336300000|2023-10-26 16:05:00|68.52|67.32|68.23|67.03|68.52|67.32|68.22|67.02|141
1698336600000|2023-10-26 16:10:00|68.22|67.02|68.17|66.97|68.28|67.08|68.13|66.93|149
1698336900000|2023-10-26 16:15:00|68.16|66.96|68.3|67.1|68.48|67.28|68.12|66.92|185
1698337200000|2023-10-26 16:20:00|68.29|67.09|68.14|66.94|68.29|67.09|68.11|66.91|222
1698337500000|2023-10-26 16:25:00|68.13|66.93|68.31|67.11|68.4|67.2|68.06|66.86|233
1698337800000|2023-10-26 16:30:00|68.3|67.1|68.1|66.9|68.44|67.24|67.97|66.77|339
1698338100000|2023-10-26 16:35:00|68.09|66.89|68.02|66.82|68.24|67.04|68.02|66.82|323
1698338400000|2023-10-26 16:40:00|68.03|66.83|68.06|66.86|68.2|67|67.99|66.79|298
1698338700000|2023-10-26 16:45:00|68.07|66.87|68.11|66.91|68.19|66.99|68.01|66.81|316
1698339000000|2023-10-26 16:50:00|68.1|66.9|67.98|66.78|68.17|66.97|67.93|66.73|341
1698339300000|2023-10-26 16:55:00|67.97|66.77|68.02|66.82|68.12|66.92|67.96|66.76|348
1698339600000|2023-10-26 17:00:00|68.01|66.81|68.21|67.01|68.25|67.05|68|66.8|339
1698339900000|2023-10-26 17:05:00|68.2|67|68.42|67.22|68.43|67.23|68.18|66.98|246
1698340200000|2023-10-26 17:10:00|68.43|67.23|68.37|67.17|68.55|67.35|68.37|67.17|219
1698340500000|2023-10-26 17:15:00|68.36|67.16|68.44|67.24|68.5|67.3|68.3|67.1|206
1698340800000|2023-10-26 17:20:00|68.45|67.25|68.46|67.26|68.54|67.34|68.41|67.21|170
1698341100000|2023-10-26 17:25:00|68.45|67.25|68.55|67.35|68.56|67.36|68.44|67.24|137
1698341400000|2023-10-26 17:30:00|68.53|67.33|68.48|67.28|68.54|67.34|68.38|67.18|190
1698341700000|2023-10-26 17:35:00|68.49|67.29|68.45|67.25|68.51|67.31|68.3|67.1|118
1698342000000|2023-10-26 17:40:00|68.44|67.24|68.48|67.28|68.5|67.3|68.37|67.17|159
1698342300000|2023-10-26 17:45:00|68.47|67.27|68.64|67.44|68.66|67.46|68.47|67.27|118
1698342600000|2023-10-26 17:50:00|68.66|67.46|68.74|67.54|68.74|67.54|68.62|67.42|116
1698342900000|2023-10-26 17:55:00|68.75|67.55|68.8|67.6|68.83|67.63|68.72|67.52|59
1698343200000|2023-10-26 18:00:00|68.81|67.61|68.84|67.64|68.84|67.64|68.77|67.57|67
1698343500000|2023-10-26 18:05:00|68.85|67.65|68.75|67.55|68.85|67.65|68.75|67.55|42
1698343800000|2023-10-26 18:10:00|68.76|67.56|68.86|67.66|68.87|67.67|68.73|67.53|50
1698344100000|2023-10-26 18:15:00|68.85|67.65|68.69|67.49|68.86|67.66|68.66|67.46|88
1698344400000|2023-10-26 18:20:00|68.7|67.5|68.67|67.47|68.76|67.56|68.67|67.47|82
1698344700000|2023-10-26 18:25:00|68.68|67.48|68.68|67.48|68.71|67.51|68.63|67.43|78
1698345000000|2023-10-26 18:30:00|68.67|67.47|68.79|67.59|68.85|67.65|68.67|67.47|100
1698345300000|2023-10-26 18:35:00|68.78|67.58|68.67|67.47|68.79|67.59|68.67|67.47|110
1698345600000|2023-10-26 18:40:00|68.66|67.46|68.54|67.34|68.66|67.46|68.54|67.34|62
1698345900000|2023-10-26 18:45:00|68.55|67.35|68.52|67.32|68.63|67.43|68.51|67.31|63
1698346200000|2023-10-26 18:50:00|68.53|67.33|68.47|67.27|68.56|67.36|68.47|67.27|58
1698346500000|2023-10-26 18:55:00|68.48|67.28|68.46|67.26|68.55|67.35|68.45|67.25|54
1698346800000|2023-10-26 19:00:00|68.45|67.25|68.56|67.36|68.56|67.36|68.39|67.19|74
1698347100000|2023-10-26 19:05:00|68.55|67.35|68.65|67.45|68.66|67.46|68.52|67.32|133
1698347400000|2023-10-26 19:10:00|68.64|67.44|68.62|67.42|68.67|67.47|68.59|67.39|84
1698347700000|2023-10-26 19:15:00|68.61|67.41|68.63|67.43|68.69|67.49|68.61|67.41|32
1698348000000|2023-10-26 19:20:00|68.65|67.45|68.58|67.38|68.7|67.5|68.55|67.35|67
1698348300000|2023-10-26 19:25:00|68.57|67.37|68.59|67.39|68.64|67.44|68.57|67.37|73
1698348600000|2023-10-26 19:30:00|68.58|67.38|68.56|67.36|68.61|67.41|68.53|67.33|47
1698348900000|2023-10-26 19:35:00|68.57|67.37|68.57|67.37|68.7|67.5|68.55|67.35|113
1698349200000|2023-10-26 19:40:00|68.56|67.36|68.63|67.43|68.65|67.45|68.56|67.36|84
1698349500000|2023-10-26 19:45:00|68.64|67.44|68.68|67.48|68.73|67.53|68.63|67.43|79
1698349800000|2023-10-26 19:50:00|68.69|67.49|68.73|67.53|68.77|67.57|68.68|67.48|71
1698350100000|2023-10-26 19:55:00|68.75|67.55|68.75|67.55|68.82|67.62|68.74|67.54|104
1698350400000|2023-10-26 20:00:00|68.76|67.56|68.81|67.61|68.86|67.66|68.65|67.45|137
1698350700000|2023-10-26 20:05:00|68.83|67.63|68.83|67.63|68.85|67.65|68.74|67.54|116
1698351000000|2023-10-26 20:10:00|68.82|67.62|68.82|67.62|68.86|67.66|68.78|67.58|90
1698351300000|2023-10-26 20:15:00|68.81|67.61|68.77|67.57|68.82|67.62|68.76|67.56|29
1698351600000|2023-10-26 20:20:00|68.75|67.55|68.69|67.49|68.75|67.55|68.63|67.43|74
1698351900000|2023-10-26 20:25:00|68.68|67.48|68.71|67.51|68.77|67.57|68.68|67.48|46
1698352200000|2023-10-26 20:30:00|68.72|67.52|68.65|67.45|68.74|67.54|68.65|67.45|59
1698352500000|2023-10-26 20:35:00|68.66|67.46|68.63|67.43|68.69|67.49|68.62|67.42|58
1698352800000|2023-10-26 20:40:00|68.64|67.44|68.76|67.56|68.8|67.6|68.62|67.42|62
1698353100000|2023-10-26 20:45:00|68.77|67.57|68.75|67.55|68.78|67.58|68.65|67.45|46
1698353400000|2023-10-26 20:50:00|68.76|67.56|68.78|67.58|68.79|67.59|68.76|67.56|37
1698353700000|2023-10-26 20:55:00|68.77|67.57|68.76|67.56|68.83|67.63|68.76|67.56|24
1698354000000|2023-10-26 21:00:00|68.75|67.55|68.72|67.52|68.75|67.55|68.69|67.49|45
1698354300000|2023-10-26 21:05:00|68.73|67.53|68.88|67.68|68.88|67.68|68.73|67.53|36
1698354600000|2023-10-26 21:10:00|68.89|67.69|68.87|67.67|68.91|67.71|68.85|67.65|42
1698354900000|2023-10-26 21:15:00|68.86|67.66|68.81|67.61|68.86|67.66|68.7|67.5|49
1698355200000|2023-10-26 21:20:00|68.8|67.6|68.8|67.6|68.8|67.6|68.76|67.56|13
1698355500000|2023-10-26 21:25:00|68.81|67.61|68.83|67.63|68.85|67.65|68.81|67.61|16
1698355800000|2023-10-26 21:30:00|68.84|67.64|68.73|67.53|68.84|67.64|68.73|67.53|24
1698356100000|2023-10-26 21:35:00|68.71|67.51|68.75|67.55|68.77|67.57|68.6|67.4|45
1698356400000|2023-10-26 21:40:00|68.74|67.54|68.74|67.54|68.75|67.55|68.72|67.52|15
1698356700000|2023-10-26 21:45:00|68.73|67.53|68.79|67.59|68.79|67.59|68.73|67.53|15
1698357000000|2023-10-26 21:50:00|68.8|67.6|68.85|67.65|68.85|67.65|68.8|67.6|16
1698357300000|2023-10-26 21:55:00|68.86|67.66|68.89|67.69|68.9|67.7|68.85|67.65|20
1698357600000|2023-10-26 22:00:00|68.9|67.7|69.07|67.87|69.12|67.92|68.89|67.69|72
1698357900000|2023-10-26 22:05:00|69.08|67.88|69.09|67.89|69.1|67.9|69.01|67.81|51
1698358200000|2023-10-26 22:10:00|69.1|67.9|69.2|68|69.22|68.02|69.07|67.87|155
1698358500000|2023-10-26 22:15:00|69.19|67.99|69.19|67.99|69.23|68.03|69.14|67.94|76
1698358800000|2023-10-26 22:20:00|69.18|67.98|69.19|67.99|69.2|68|69.11|67.91|42
1698359100000|2023-10-26 22:25:00|69.2|68|69.31|68.11|69.31|68.11|69.2|68|27
1698359400000|2023-10-26 22:30:00|69.32|68.12|69.15|67.95|69.32|68.12|69.15|67.95|89
1698359700000|2023-10-26 22:35:00|69.16|67.96|69.26|68.06|69.32|68.12|69.15|67.95|69
1698360000000|2023-10-26 22:40:00|69.27|68.07|69.34|68.14|69.34|68.14|69.26|68.06|33
1698360300000|2023-10-26 22:45:00|69.33|68.13|69.38|68.18|69.41|68.21|69.3|68.1|52
1698360600000|2023-10-26 22:50:00|69.37|68.17|69.39|68.19|69.39|68.19|69.27|68.07|85
1698360900000|2023-10-26 22:55:00|69.4|68.2|69.45|68.25|69.48|68.28|69.39|68.19|54
1698361200000|2023-10-26 23:00:00|69.46|68.26|69.35|68.15|69.47|68.27|69.33|68.13|82
1698361500000|2023-10-26 23:05:00|69.34|68.14|69.48|68.28|69.48|68.28|69.33|68.13|72
1698361800000|2023-10-26 23:10:00|69.47|68.27|69.55|68.35|69.55|68.35|69.47|68.27|46
1698362100000|2023-10-26 23:15:00|69.54|68.34|69.56|68.36|69.57|68.37|69.48|68.28|49
1698362400000|2023-10-26 23:20:00|69.57|68.37|69.57|68.37|69.6|68.4|69.48|68.28|46
1698362700000|2023-10-26 23:25:00|69.56|68.36|69.56|68.36|69.61|68.41|69.41|68.21|36
1698363000000|2023-10-26 23:30:00|69.55|68.35|69.49|68.29|69.56|68.36|69.39|68.19|76
1698363300000|2023-10-26 23:35:00|69.5|68.3|69.59|68.39|69.59|68.39|69.45|68.25|66
1698363600000|2023-10-26 23:40:00|69.58|68.38|69.49|68.29|69.58|68.38|69.42|68.22|35
1698363900000|2023-10-26 23:45:00|69.48|68.28|69.52|68.32|69.52|68.32|69.43|68.23|65
1698364200000|2023-10-26 23:50:00|69.53|68.33|69.42|68.22|69.55|68.35|69.41|68.21|59
1698364500000|2023-10-26 23:55:00|69.43|68.23|69.36|68.16|69.46|68.26|69.34|68.14|82
1698364800000|2023-10-27 00:00:00|69.35|68.15|69.37|68.17|69.39|68.19|69.29|68.09|140
1698365100000|2023-10-27 00:05:00|69.38|68.18|69.26|68.06|69.38|68.18|69.22|68.02|103
1698365400000|2023-10-27 00:10:00|69.27|68.07|69.24|68.04|69.28|68.08|69.11|67.91|68
1698365700000|2023-10-27 00:15:00|69.23|68.03|69.15|67.95|69.26|68.06|69.06|67.86|92
1698366000000|2023-10-27 00:20:00|69.16|67.96|69.2|68|69.23|68.03|69.1|67.9|44
1698366300000|2023-10-27 00:25:00|69.21|68.01|69.24|68.04|69.27|68.07|69.13|67.93|43
1698366600000|2023-10-27 00:30:00|69.25|68.05|69.3|68.1|69.3|68.1|69.11|67.91|109
1698366900000|2023-10-27 00:35:00|69.29|68.09|69.2|68|69.32|68.12|69.15|67.95|91
1698367200000|2023-10-27 00:40:00|69.21|68.01|69.08|67.88|69.22|68.02|69.07|67.87|53
1698367500000|2023-10-27 00:45:00|69.06|67.86|69.05|67.85|69.06|67.86|69.01|67.81|62
1698367800000|2023-10-27 00:50:00|69.04|67.84|68.99|67.79|69.06|67.86|68.89|67.69|82
1698368100000|2023-10-27 00:55:00|69|67.8|69.02|67.82|69.13|67.93|69|67.8|41
1698368400000|2023-10-27 01:00:00|69.01|67.81|68.49|67.29|69.07|67.87|68.48|67.28|257
1698368700000|2023-10-27 01:05:00|68.5|67.3|68.57|67.37|68.65|67.45|68.45|67.25|194
1698369000000|2023-10-27 01:10:00|68.58|67.38|68.79|67.59|68.79|67.59|68.56|67.36|89
1698369300000|2023-10-27 01:15:00|68.78|67.58|68.66|67.46|68.78|67.58|68.56|67.36|153
1698369600000|2023-10-27 01:20:00|68.67|67.47|68.64|67.44|68.68|67.48|68.54|67.34|109
1698369900000|2023-10-27 01:25:00|68.63|67.43|68.47|67.27|68.64|67.44|68.47|67.27|115
1698370200000|2023-10-27 01:30:00|68.48|67.28|68.52|67.32|68.55|67.35|68.47|67.27|67
1698370500000|2023-10-27 01:35:00|68.53|67.33|68.61|67.41|68.68|67.48|68.5|67.3|74
1698370800000|2023-10-27 01:40:00|68.6|67.4|68.58|67.38|68.64|67.44|68.57|67.37|40
1698371100000|2023-10-27 01:45:00|68.57|67.37|68.21|67.01|68.57|67.37|68.19|66.99|167
1698371400000|2023-10-27 01:50:00|68.22|67.02|67.93|66.73|68.23|67.03|67.86|66.66|302
1698371700000|2023-10-27 01:55:00|67.92|66.72|67.91|66.71|68.04|66.84|67.86|66.66|231
1698372000000|2023-10-27 02:00:00|67.92|66.72|67.95|66.75|67.99|66.79|67.74|66.54|274
1698372300000|2023-10-27 02:05:00|67.96|66.76|68.16|66.96|68.16|66.96|67.87|66.67|107
1698372600000|2023-10-27 02:10:00|68.17|66.97|68.28|67.08|68.29|67.09|68.11|66.91|80
1698372900000|2023-10-27 02:15:00|68.25|67.05|68.41|67.21|68.42|67.22|68.22|67.02|88
1698373200000|2023-10-27 02:20:00|68.42|67.22|68.51|67.31|68.57|67.37|68.39|67.19|74
1698373500000|2023-10-27 02:25:00|68.5|67.3|68.55|67.35|68.59|67.39|68.44|67.24|71
1698373800000|2023-10-27 02:30:00|68.53|67.33|68.61|67.41|68.65|67.45|68.52|67.32|60
1698374100000|2023-10-27 02:35:00|68.6|67.4|68.63|67.43|68.66|67.46|68.52|67.32|74
1698374400000|2023-10-27 02:40:00|68.64|67.44|68.58|67.38|68.65|67.45|68.55|67.35|74
1698374700000|2023-10-27 02:45:00|68.57|67.37|68.77|67.57|68.78|67.58|68.56|67.36|81
1698375000000|2023-10-27 02:50:00|68.78|67.58|68.78|67.58|68.82|67.62|68.74|67.54|72
1698375300000|2023-10-27 02:55:00|68.77|67.57|68.79|67.59|68.81|67.61|68.75|67.55|81
1698375600000|2023-10-27 03:00:00|68.78|67.58|68.78|67.58|68.83|67.63|68.74|67.54|60
1698375900000|2023-10-27 03:05:00|68.8|67.6|68.69|67.49|68.83|67.63|68.61|67.41|84
1698376200000|2023-10-27 03:10:00|68.68|67.48|68.69|67.49|68.74|67.54|68.66|67.46|65
1698376500000|2023-10-27 03:15:00|68.68|67.48|68.77|67.57|68.79|67.59|68.65|67.45|35
1698376800000|2023-10-27 03:20:00|68.76|67.56|68.77|67.57|68.77|67.57|68.74|67.54|16
1698377100000|2023-10-27 03:25:00|68.76|67.56|68.62|67.42|68.78|67.58|68.62|67.42|41
1698377400000|2023-10-27 03:30:00|68.61|67.41|68.67|67.47|68.79|67.59|68.61|67.41|44
1698377700000|2023-10-27 03:35:00|68.68|67.48|68.66|67.46|68.73|67.53|68.61|67.41|63
1698378000000|2023-10-27 03:40:00|68.67|67.47|68.76|67.56|68.76|67.56|68.67|67.47|27
1698378300000|2023-10-27 03:45:00|68.77|67.57|68.67|67.47|68.77|67.57|68.67|67.47|7
1698378900000|2023-10-27 03:55:00|68.71|67.51|68.72|67.52|68.73|67.53|68.64|67.44|46
1698379200000|2023-10-27 04:00:00|68.71|67.51|68.62|67.42|68.72|67.52|68.6|67.4|49
1698379500000|2023-10-27 04:05:00|68.61|67.41|68.78|67.58|68.78|67.58|68.6|67.4|61
1698379800000|2023-10-27 04:10:00|68.77|67.57|68.65|67.45|68.77|67.57|68.63|67.43|58
1698380100000|2023-10-27 04:15:00|68.64|67.44|68.45|67.25|68.7|67.5|68.45|67.25|50
1698380400000|2023-10-27 04:20:00|68.44|67.24|68.41|67.21|68.53|67.33|68.41|67.21|78
1698380700000|2023-10-27 04:25:00|68.42|67.22|68.41|67.21|68.47|67.27|68.41|67.21|37
1698381000000|2023-10-27 04:30:00|68.42|67.22|68.41|67.21|68.46|67.26|68.4|67.2|37
1698381300000|2023-10-27 04:35:00|68.42|67.22|68.46|67.26|68.51|67.31|68.38|67.18|68
1698381600000|2023-10-27 04:40:00|68.45|67.25|68.5|67.3|68.53|67.33|68.45|67.25|47
1698381900000|2023-10-27 04:45:00|68.51|67.31|68.8|67.6|68.81|67.61|68.51|67.31|84
1698382200000|2023-10-27 04:50:00|68.81|67.61|68.77|67.57|68.82|67.62|68.68|67.48|66
1698382500000|2023-10-27 04:55:00|68.76|67.56|68.75|67.55|68.78|67.58|68.62|67.42|114
1698382800000|2023-10-27 05:00:00|68.76|67.56|68.62|67.42|68.76|67.56|68.58|67.38|104
1698383100000|2023-10-27 05:05:00|68.61|67.41|68.62|67.42|68.69|67.49|68.56|67.36|106
1698383400000|2023-10-27 05:10:00|68.61|67.41|68.65|67.45|68.7|67.5|68.59|67.39|62
1698383700000|2023-10-27 05:15:00|68.63|67.43|68.38|67.18|68.63|67.43|68.37|67.17|96
1698384000000|2023-10-27 05:20:00|68.37|67.17|68.28|67.08|68.41|67.21|68.23|67.03|137
1698384300000|2023-10-27 05:25:00|68.27|67.07|68.35|67.15|68.39|67.19|68.27|67.07|102
1698384600000|2023-10-27 05:30:00|68.37|67.17|68.55|67.35|68.55|67.35|68.36|67.16|66
1698384900000|2023-10-27 05:35:00|68.54|67.34|68.52|67.32|68.59|67.39|68.48|67.28|98
1698385200000|2023-10-27 05:40:00|68.53|67.33|68.65|67.45|68.65|67.45|68.44|67.24|94
1698385500000|2023-10-27 05:45:00|68.66|67.46|68.63|67.43|68.67|67.47|68.5|67.3|135
1698385800000|2023-10-27 05:50:00|68.62|67.42|68.61|67.41|68.65|67.45|68.55|67.35|61
1698386100000|2023-10-27 05:55:00|68.6|67.4|68.6|67.4|68.62|67.42|68.5|67.3|91
1698386400000|2023-10-27 06:00:00|68.61|67.41|68.56|67.36|68.63|67.43|68.53|67.33|40
1698386700000|2023-10-27 06:05:00|68.57|67.37|68.66|67.46|68.66|67.46|68.55|67.35|69
1698387000000|2023-10-27 06:10:00|68.67|67.47|68.8|67.6|68.82|67.62|68.67|67.47|42
1698387300000|2023-10-27 06:15:00|68.79|67.59|68.73|67.53|68.81|67.61|68.72|67.52|81
1698387600000|2023-10-27 06:20:00|68.74|67.54|68.75|67.55|68.75|67.55|68.64|67.44|40
1698387900000|2023-10-27 06:25:00|68.74|67.54|68.69|67.49|68.75|67.55|68.62|67.42|41
1698388200000|2023-10-27 06:30:00|68.7|67.5|68.68|67.48|68.79|67.59|68.67|67.47|74
1698388500000|2023-10-27 06:35:00|68.66|67.46|68.66|67.46|68.73|67.53|68.65|67.45|52
1698388800000|2023-10-27 06:40:00|68.67|67.47|68.65|67.45|68.71|67.51|68.63|67.43|39
1698389100000|2023-10-27 06:45:00|68.66|67.46|68.67|67.47|68.7|67.5|68.65|67.45|35
1698389400000|2023-10-27 06:50:00|68.68|67.48|68.78|67.58|68.78|67.58|68.67|67.47|65
1698389700000|2023-10-27 06:55:00|68.77|67.57|68.82|67.62|68.83|67.63|68.77|67.57|60
1698390000000|2023-10-27 07:00:00|68.83|67.63|68.71|67.51|68.83|67.63|68.63|67.43|50
1698390300000|2023-10-27 07:05:00|68.72|67.52|68.74|67.54|68.76|67.56|68.69|67.49|72
1698390600000|2023-10-27 07:10:00|68.72|67.52|68.65|67.45|68.74|67.54|68.64|67.44|55
1698390900000|2023-10-27 07:15:00|68.64|67.44|68.7|67.5|68.73|67.53|68.62|67.42|124
1698391200000|2023-10-27 07:20:00|68.71|67.51|68.62|67.42|68.72|67.52|68.62|67.42|39
1698391500000|2023-10-27 07:25:00|68.61|67.41|68.53|67.33|68.63|67.43|68.51|67.31|62
1698391800000|2023-10-27 07:30:00|68.52|67.32|68.44|67.24|68.58|67.38|68.44|67.24|77
1698392100000|2023-10-27 07:35:00|68.45|67.25|68.4|67.2|68.48|67.28|68.4|67.2|39
1698392400000|2023-10-27 07:40:00|68.39|67.19|68.23|67.03|68.39|67.19|68.23|67.03|49
1698392700000|2023-10-27 07:45:00|68.24|67.04|68.12|66.92|68.26|67.06|67.97|66.77|171
1698393000000|2023-10-27 07:50:00|68.11|66.91|68.02|66.82|68.13|66.93|68.02|66.82|156
1698393300000|2023-10-27 07:55:00|68.01|66.81|67.95|66.75|68.1|66.9|67.91|66.71|147
1698393600000|2023-10-27 08:00:00|67.96|66.76|67.92|66.72|68.05|66.85|67.9|66.7|124
1698393900000|2023-10-27 08:05:00|67.93|66.73|68.05|66.85|68.08|66.88|67.85|66.65|140
1698394200000|2023-10-27 08:10:00|68.04|66.84|68|66.8|68.09|66.89|67.99|66.79|77
1698394500000|2023-10-27 08:15:00|67.99|66.79|68.15|66.95|68.16|66.96|67.99|66.79|72
1698394800000|2023-10-27 08:20:00|68.14|66.94|68.13|66.93|68.23|67.03|68.13|66.93|40
1698395100000|2023-10-27 08:25:00|68.14|66.94|68.15|66.95|68.23|67.03|68.13|66.93|41
1698395400000|2023-10-27 08:30:00|68.16|66.96|68.26|67.06|68.28|67.08|68.12|66.92|103
1698395700000|2023-10-27 08:35:00|68.27|67.07|68.37|67.17|68.38|67.18|68.27|67.07|52
1698396000000|2023-10-27 08:40:00|68.38|67.18|68.43|67.23|68.45|67.25|68.38|67.18|31
1698396300000|2023-10-27 08:45:00|68.44|67.24|68.51|67.31|68.51|67.31|68.44|67.24|40
1698396600000|2023-10-27 08:50:00|68.5|67.3|68.44|67.24|68.54|67.34|68.42|67.22|67
1698396900000|2023-10-27 08:55:00|68.45|67.25|68.48|67.28|68.54|67.34|68.44|67.24|47
1698397200000|2023-10-27 09:00:00|68.49|67.29|68.51|67.31|68.53|67.33|68.45|67.25|32
1698397500000|2023-10-27 09:05:00|68.5|67.3|68.55|67.35|68.57|67.37|68.5|67.3|23
1698397800000|2023-10-27 09:10:00|68.56|67.36|68.52|67.32|68.56|67.36|68.47|67.27|21
1698398100000|2023-10-27 09:15:00|68.55|67.35|68.56|67.36|68.59|67.39|68.55|67.35|24
1698398400000|2023-10-27 09:20:00|68.55|67.35|68.59|67.39|68.59|67.39|68.55|67.35|13
1698398700000|2023-10-27 09:25:00|68.58|67.38|68.57|67.37|68.6|67.4|68.53|67.33|18
1698399000000|2023-10-27 09:30:00|68.56|67.36|68.54|67.34|68.58|67.38|68.49|67.29|53
1698399300000|2023-10-27 09:35:00|68.53|67.33|68.52|67.32|68.58|67.38|68.5|67.3|23
1698399600000|2023-10-27 09:40:00|68.51|67.31|68.45|67.25|68.54|67.34|68.44|67.24|38
1698399900000|2023-10-27 09:45:00|68.46|67.26|68.47|67.27|68.52|67.32|68.45|67.25|33
1698400200000|2023-10-27 09:50:00|68.48|67.28|68.49|67.29|68.54|67.34|68.45|67.25|29
1698400500000|2023-10-27 09:55:00|68.5|67.3|68.56|67.36|68.56|67.36|68.48|67.28|46
1698400800000|2023-10-27 10:00:00|68.57|67.37|68.48|67.28|68.59|67.39|68.48|67.28|49
1698401100000|2023-10-27 10:05:00|68.47|67.27|68.46|67.26|68.48|67.28|68.45|67.25|21
1698401400000|2023-10-27 10:10:00|68.45|67.25|68.42|67.22|68.45|67.25|68.4|67.2|45
1698401700000|2023-10-27 10:15:00|68.43|67.23|68.45|67.25|68.48|67.28|68.43|67.23|19
1698402000000|2023-10-27 10:20:00|68.44|67.24|68.45|67.25|68.49|67.29|68.42|67.22|45
1698402300000|2023-10-27 10:25:00|68.44|67.24|68.43|67.23|68.46|67.26|68.41|67.21|36
1698402600000|2023-10-27 10:30:00|68.44|67.24|68.35|67.15|68.44|67.24|68.31|67.11|43
1698402900000|2023-10-27 10:35:00|68.37|67.17|68.33|67.13|68.38|67.18|68.3|67.1|27
1698403200000|2023-10-27 10:40:00|68.34|67.14|68.4|67.2|68.42|67.22|68.34|67.14|37
1698403500000|2023-10-27 10:45:00|68.39|67.19|68.57|67.37|68.57|67.37|68.39|67.19|57
1698403800000|2023-10-27 10:50:00|68.58|67.38|68.53|67.33|68.6|67.4|68.52|67.32|23
1698404100000|2023-10-27 10:55:00|68.52|67.32|68.52|67.32|68.55|67.35|68.51|67.31|17
1698404400000|2023-10-27 11:00:00|68.51|67.31|68.51|67.31|68.52|67.32|68.45|67.25|14
1698404700000|2023-10-27 11:05:00|68.52|67.32|68.32|67.12|68.54|67.34|68.32|67.12|42
1698405000000|2023-10-27 11:10:00|68.33|67.13|68.33|67.13|68.35|67.15|68.24|67.04|81
1698405300000|2023-10-27 11:15:00|68.34|67.14|68.23|67.03|68.37|67.17|68.22|67.02|17
1698405600000|2023-10-27 11:20:00|68.22|67.02|68.17|66.97|68.22|67.02|68.1|66.9|41
1698405900000|2023-10-27 11:25:00|68.18|66.98|68.14|66.94|68.2|67|68.11|66.91|47
1698406200000|2023-10-27 11:30:00|68.15|66.95|68.26|67.06|68.3|67.1|68.09|66.89|54
1698406500000|2023-10-27 11:35:00|68.27|67.07|68.16|66.96|68.34|67.14|68.15|66.95|71
1698406800000|2023-10-27 11:40:00|68.15|66.95|68.2|67|68.21|67.01|68.13|66.93|127
1698407100000|2023-10-27 11:45:00|68.21|67.01|68.29|67.09|68.3|67.1|68.2|67|70
1698407400000|2023-10-27 11:50:00|68.3|67.1|68.38|67.18|68.46|67.26|68.3|67.1|126
1698407700000|2023-10-27 11:55:00|68.39|67.19|68.39|67.19|68.45|67.25|68.33|67.13|91
1698408000000|2023-10-27 12:00:00|68.38|67.18|68.35|67.15|68.49|67.29|68.34|67.14|137
1698408300000|2023-10-27 12:05:00|68.34|67.14|68.42|67.22|68.44|67.24|68.22|67.02|109
1698408600000|2023-10-27 12:10:00|68.41|67.21|68.38|67.18|68.46|67.26|68.32|67.12|141
1698408900000|2023-10-27 12:15:00|68.37|67.17|68.49|67.29|68.51|67.31|68.36|67.16|100
1698409200000|2023-10-27 12:20:00|68.48|67.28|68.39|67.19|68.51|67.31|68.39|67.19|57
1698409500000|2023-10-27 12:25:00|68.38|67.18|68.26|67.06|68.38|67.18|68.26|67.06|42
1698409800000|2023-10-27 12:30:00|68.25|67.05|68.5|67.3|68.5|67.3|68.19|66.99|238
1698410100000|2023-10-27 12:35:00|68.49|67.29|68.56|67.36|68.58|67.38|68.44|67.24|178
1698410400000|2023-10-27 12:40:00|68.55|67.35|68.68|67.48|68.68|67.48|68.52|67.32|122
1698410700000|2023-10-27 12:45:00|68.69|67.49|69.02|67.82|69.07|67.87|68.66|67.46|153
1698411000000|2023-10-27 12:50:00|69.03|67.83|69.02|67.82|69.03|67.83|68.94|67.74|47
1698411300000|2023-10-27 12:55:00|69|67.8|68.93|67.73|69.06|67.86|68.9|67.7|123
1698411600000|2023-10-27 13:00:00|68.92|67.72|69.16|67.96|69.2|68|68.86|67.66|138
1698411900000|2023-10-27 13:05:00|69.14|67.94|69.15|67.95|69.22|68.02|69.09|67.89|171
1698412200000|2023-10-27 13:10:00|69.13|67.93|69.2|68|69.27|68.07|69.09|67.89|67
1698412500000|2023-10-27 13:15:00|69.21|68.01|69.21|68.01|69.26|68.06|69.14|67.94|93
1698412800000|2023-10-27 13:20:00|69.22|68.02|69.16|67.96|69.25|68.05|69.06|67.86|56
1698413100000|2023-10-27 13:25:00|69.17|67.97|69.22|68.02|69.25|68.05|69.16|67.96|35
1698413400000|2023-10-27 13:30:00|69.21|68.01|69.28|68.08|69.36|68.16|69.13|67.93|108
1698413700000|2023-10-27 13:35:00|69.27|68.07|69.25|68.05|69.41|68.21|69.18|67.98|93
1698414000000|2023-10-27 13:40:00|69.26|68.06|69.28|68.08|69.37|68.17|69.18|67.98|110
1698414300000|2023-10-27 13:45:00|69.29|68.09|69.09|67.89|69.3|68.1|69.09|67.89|132
1698414600000|2023-10-27 13:50:00|69.08|67.88|69.09|67.89|69.16|67.96|69.05|67.85|100
1698414900000|2023-10-27 13:55:00|69.1|67.9|69.07|67.87|69.13|67.93|69.06|67.86|50
1698415200000|2023-10-27 14:00:00|69.06|67.86|68.87|67.67|69.09|67.89|68.86|67.66|161
1698415500000|2023-10-27 14:05:00|68.86|67.66|68.81|67.61|68.93|67.73|68.7|67.5|230
1698415800000|2023-10-27 14:10:00|68.82|67.62|68.71|67.51|68.88|67.68|68.65|67.45|190
1698416100000|2023-10-27 14:15:00|68.7|67.5|68.55|67.35|68.72|67.52|68.54|67.34|128
1698416400000|2023-10-27 14:20:00|68.56|67.36|68.27|67.07|68.6|67.4|68.21|67.01|172
1698416700000|2023-10-27 14:25:00|68.28|67.08|68.33|67.13|68.45|67.25|68.26|67.06|152
1698417000000|2023-10-27 14:30:00|68.32|67.12|68.2|67|68.38|67.18|68|66.8|300
1698417300000|2023-10-27 14:35:00|68.21|67.01|68.38|67.18|68.47|67.27|68.21|67.01|176
1698417600000|2023-10-27 14:40:00|68.39|67.19|68.38|67.18|68.44|67.24|68.33|67.13|69
1698417900000|2023-10-27 14:45:00|68.39|67.19|68.36|67.16|68.49|67.29|68.26|67.06|120
1698418200000|2023-10-27 14:50:00|68.37|67.17|68.31|67.11|68.45|67.25|68.3|67.1|120
1698418500000|2023-10-27 14:55:00|68.32|67.12|68.3|67.1|68.4|67.2|68.22|67.02|131
1698418800000|2023-10-27 15:00:00|68.31|67.11|68.16|66.96|68.32|67.12|68.12|66.92|164
1698419100000|2023-10-27 15:05:00|68.15|66.95|68.12|66.92|68.28|67.08|68.06|66.86|151
1698419400000|2023-10-27 15:10:00|68.14|66.94|68.19|66.99|68.22|67.02|68.05|66.85|158
1698419700000|2023-10-27 15:15:00|68.2|67|68.26|67.06|68.32|67.12|68.19|66.99|73
1698420000000|2023-10-27 15:20:00|68.25|67.05|68.25|67.05|68.28|67.08|68.16|66.96|88
1698420300000|2023-10-27 15:25:00|68.26|67.06|68.29|67.09|68.35|67.15|68.21|67.01|60
1698420600000|2023-10-27 15:30:00|68.3|67.1|68.5|67.3|68.51|67.31|68.3|67.1|61
1698420900000|2023-10-27 15:35:00|68.51|67.31|68.48|67.28|68.55|67.35|68.45|67.25|34
1698421200000|2023-10-27 15:40:00|68.49|67.29|68.71|67.51|68.72|67.52|68.49|67.29|31
1698421500000|2023-10-27 15:45:00|68.7|67.5|68.47|67.27|68.7|67.5|68.46|67.26|103
1698421800000|2023-10-27 15:50:00|68.49|67.29|68.52|67.32|68.56|67.36|68.44|67.24|53
1698422100000|2023-10-27 15:55:00|68.53|67.33|68.51|67.31|68.54|67.34|68.48|67.28|42
1698422400000|2023-10-27 16:00:00|68.5|67.3|68.33|67.13|68.52|67.32|68.33|67.13|41
1698422700000|2023-10-27 16:05:00|68.32|67.12|68.41|67.21|68.59|67.39|68.31|67.11|58
1698423000000|2023-10-27 16:10:00|68.4|67.2|68.33|67.13|68.47|67.27|68.33|67.13|37
1698423300000|2023-10-27 16:15:00|68.36|67.16|68.32|67.12|68.43|67.23|68.26|67.06|36
1698423600000|2023-10-27 16:20:00|68.31|67.11|68.15|66.95|68.32|67.12|68.14|66.94|37
1698423900000|2023-10-27 16:25:00|68.16|66.96|68.17|66.97|68.21|67.01|68.1|66.9|33
1698424200000|2023-10-27 16:30:00|68.18|66.98|68|66.8|68.18|66.98|67.95|66.75|35
1698424500000|2023-10-27 16:35:00|68.01|66.81|67.99|66.79|68.04|66.84|67.95|66.75|34
1698424800000|2023-10-27 16:40:00|68.02|66.82|67.91|66.71|68.02|66.82|67.91|66.71|22
1698425100000|2023-10-27 16:45:00|67.92|66.72|67.55|66.35|67.95|66.75|67.32|66.12|265
1698425400000|2023-10-27 16:50:00|67.53|66.33|67.59|66.39|67.73|66.53|67.52|66.32|183
1698425700000|2023-10-27 16:55:00|67.58|66.38|67.6|66.4|67.65|66.45|67.49|66.29|85
1698426000000|2023-10-27 17:00:00|67.61|66.41|67.54|66.34|67.71|66.51|67.51|66.31|104
1698426300000|2023-10-27 17:05:00|67.53|66.33|66.93|65.73|67.53|66.33|66.18|64.98|443
1698426600000|2023-10-27 17:10:00|66.94|65.74|66.93|65.73|67.08|65.88|66.83|65.63|383
1698426900000|2023-10-27 17:15:00|66.92|65.72|67.07|65.87|67.12|65.92|66.88|65.68|276
1698427200000|2023-10-27 17:20:00|67.08|65.88|67.05|65.85|67.08|65.88|66.88|65.68|160
1698427500000|2023-10-27 17:25:00|67.06|65.86|67.04|65.84|67.15|65.95|67.04|65.84|90
1698427800000|2023-10-27 17:30:00|67.05|65.85|67.11|65.91|67.16|65.96|66.99|65.79|144
1698428100000|2023-10-27 17:35:00|67.1|65.9|66.98|65.78|67.21|66.01|66.96|65.76|122
1698428400000|2023-10-27 17:40:00|66.99|65.79|66.96|65.76|67.09|65.89|66.96|65.76|166
1698428700000|2023-10-27 17:45:00|66.97|65.77|67.1|65.9|67.14|65.94|66.96|65.76|63
1698429000000|2023-10-27 17:50:00|67.11|65.91|66.94|65.74|67.16|65.96|66.94|65.74|102
1698429300000|2023-10-27 17:55:00|66.93|65.73|66.97|65.77|67.12|65.92|66.92|65.72|124
1698429600000|2023-10-27 18:00:00|66.98|65.78|67.12|65.92|67.12|65.92|66.92|65.72|145
1698429900000|2023-10-27 18:05:00|67.11|65.91|66.83|65.63|67.12|65.92|66.8|65.6|119
1698430200000|2023-10-27 18:10:00|66.82|65.62|66.81|65.61|66.92|65.72|66.76|65.56|168
1698430500000|2023-10-27 18:15:00|66.82|65.62|66.81|65.61|66.91|65.71|66.74|65.54|209
1698430800000|2023-10-27 18:20:00|66.82|65.62|66.71|65.51|66.92|65.72|66.66|65.46|151
1698431100000|2023-10-27 18:25:00|66.72|65.52|66.45|65.25|66.75|65.55|66.44|65.24|280
1698431400000|2023-10-27 18:30:00|66.46|65.26|66.64|65.44|66.7|65.5|66.37|65.17|307
1698431700000|2023-10-27 18:35:00|66.65|65.45|66.91|65.71|66.91|65.71|66.64|65.44|152
1698432000000|2023-10-27 18:40:00|66.9|65.7|67.01|65.81|67.08|65.88|66.9|65.7|136
1698432300000|2023-10-27 18:45:00|67.02|65.82|66.94|65.74|67.06|65.86|66.86|65.66|122
1698432600000|2023-10-27 18:50:00|66.95|65.75|66.86|65.66|66.99|65.79|66.83|65.63|123
1698432900000|2023-10-27 18:55:00|66.87|65.67|66.81|65.61|66.87|65.67|66.77|65.57|105
1698433200000|2023-10-27 19:00:00|66.8|65.6|66.84|65.64|66.96|65.76|66.79|65.59|94
1698433500000|2023-10-27 19:05:00|66.83|65.63|66.93|65.73|66.94|65.74|66.79|65.59|102
1698433800000|2023-10-27 19:10:00|66.94|65.74|66.9|65.7|66.95|65.75|66.86|65.66|76
1698434100000|2023-10-27 19:15:00|66.89|65.69|66.89|65.69|66.95|65.75|66.88|65.68|81
1698434400000|2023-10-27 19:20:00|66.88|65.68|66.92|65.72|66.95|65.75|66.88|65.68|50
1698434700000|2023-10-27 19:25:00|66.93|65.73|67|65.8|67|65.8|66.9|65.7|46
1698435000000|2023-10-27 19:30:00|67.01|65.81|67.06|65.86|67.06|65.86|67.01|65.81|53
1698435300000|2023-10-27 19:35:00|67.05|65.85|67|65.8|67.06|65.86|66.96|65.76|73
1698435600000|2023-10-27 19:40:00|67.01|65.81|67.11|65.91|67.13|65.93|66.99|65.79|80
1698435900000|2023-10-27 19:45:00|67.09|65.89|67.15|65.95|67.16|65.96|67.09|65.89|52
1698436200000|2023-10-27 19:50:00|67.16|65.96|67.13|65.93|67.17|65.97|67.1|65.9|64
1698436500000|2023-10-27 19:55:00|67.14|65.94|67.12|65.92|67.15|65.95|67.07|65.87|51
1698436800000|2023-10-27 20:00:00|67.11|65.91|67.17|65.97|67.18|65.98|67.09|65.89|68
1698437100000|2023-10-27 20:05:00|67.16|65.96|67.08|65.88|67.16|65.96|67.07|65.87|42
1698437400000|2023-10-27 20:10:00|67.07|65.87|67.1|65.9|67.1|65.9|67.05|65.85|32
1698437700000|2023-10-27 20:15:00|67.12|65.92|67.13|65.93|67.13|65.93|67.03|65.83|52
1698438000000|2023-10-27 20:20:00|67.14|65.94|67.17|65.97|67.18|65.98|67.12|65.92|54
1698438300000|2023-10-27 20:25:00|67.18|65.98|67.2|66|67.22|66.02|67.15|65.95|61
1698438600000|2023-10-27 20:30:00|67.19|65.99|67.24|66.04|67.24|66.04|67.19|65.99|28
1698438900000|2023-10-27 20:35:00|67.23|66.03|67.35|66.15|67.35|66.15|67.23|66.03|48
1698439200000|2023-10-27 20:40:00|67.36|66.16|67.19|65.99|67.37|66.17|67.19|65.99|68
1698439500000|2023-10-27 20:45:00|67.2|66|67.17|65.97|67.2|66|67.14|65.94|70
1698439800000|2023-10-27 20:50:00|67.18|65.98|67.17|65.97|67.23|66.03|67.14|65.94|54
1698440100000|2023-10-27 20:55:00|67.18|65.98|67.24|66.04|67.29|66.09|67.18|65.98|34
1698476400000|2023-10-28 07:00:00|68.53|67.33|68.54|67.34|68.58|67.38|68.5|67.3|43
1698476700000|2023-10-28 07:05:00|68.55|67.35|68.5|67.3|68.55|67.35|68.5|67.3|56
1698477000000|2023-10-28 07:10:00|68.49|67.29|68.55|67.35|68.55|67.35|68.48|67.28|15
1698477300000|2023-10-28 07:15:00|68.56|67.36|68.57|67.37|68.58|67.38|68.54|67.34|24
1698477600000|2023-10-28 07:20:00|68.58|67.38|68.63|67.43|68.63|67.43|68.57|67.37|13
1698477900000|2023-10-28 07:25:00|68.64|67.44|68.6|67.4|68.64|67.44|68.59|67.39|23
1698478200000|2023-10-28 07:30:00|68.61|67.41|68.63|67.43|68.67|67.47|68.59|67.39|22
1698478500000|2023-10-28 07:35:00|68.62|67.42|68.7|67.5|68.72|67.52|68.62|67.42|36
1698478800000|2023-10-28 07:40:00|68.69|67.49|68.71|67.51|68.75|67.55|68.69|67.49|39
1698479100000|2023-10-28 07:45:00|68.72|67.52|68.71|67.51|68.73|67.53|68.68|67.48|46
1698479400000|2023-10-28 07:50:00|68.72|67.52|68.67|67.47|68.73|67.53|68.66|67.46|44
1698479700000|2023-10-28 07:55:00|68.66|67.46|68.6|67.4|68.67|67.47|68.59|67.39|48
1698480000000|2023-10-28 08:00:00|68.59|67.39|68.61|67.41|68.68|67.48|68.58|67.38|31
1698480300000|2023-10-28 08:05:00|68.6|67.4|68.5|67.3|68.61|67.41|68.44|67.24|66
1698480600000|2023-10-28 08:10:00|68.49|67.29|68.64|67.44|68.65|67.45|68.49|67.29|64
1698480900000|2023-10-28 08:15:00|68.63|67.43|68.63|67.43|68.64|67.44|68.57|67.37|39
1698481200000|2023-10-28 08:20:00|68.64|67.44|68.65|67.45|68.67|67.47|68.58|67.38|56
1698481500000|2023-10-28 08:25:00|68.66|67.46|68.62|67.42|68.68|67.48|68.62|67.42|29
1698481800000|2023-10-28 08:30:00|68.63|67.43|68.64|67.44|68.66|67.46|68.61|67.41|40
1698482100000|2023-10-28 08:35:00|68.65|67.45|68.69|67.49|68.7|67.5|68.64|67.44|20
1698482400000|2023-10-28 08:40:00|68.7|67.5|68.72|67.52|68.73|67.53|68.7|67.5|19
1698482700000|2023-10-28 08:45:00|68.73|67.53|68.73|67.53|68.75|67.55|68.71|67.51|31
1698483000000|2023-10-28 08:50:00|68.72|67.52|68.63|67.43|68.72|67.52|68.63|67.43|53
1698483300000|2023-10-28 08:55:00|68.62|67.42|68.58|67.38|68.63|67.43|68.54|67.34|54
1698483600000|2023-10-28 09:00:00|68.59|67.39|68.55|67.35|68.6|67.4|68.48|67.28|83
1698483900000|2023-10-28 09:05:00|68.54|67.34|68.57|67.37|68.57|67.37|68.5|67.3|62
1698484200000|2023-10-28 09:10:00|68.58|67.38|68.58|67.38|68.6|67.4|68.56|67.36|56
1698484500000|2023-10-28 09:15:00|68.59|67.39|68.54|67.34|68.61|67.41|68.54|67.34|64
1698484800000|2023-10-28 09:20:00|68.53|67.33|68.58|67.38|68.65|67.45|68.49|67.29|85
1698485100000|2023-10-28 09:25:00|68.57|67.37|68.58|67.38|68.58|67.38|68.54|67.34|47
1698485400000|2023-10-28 09:30:00|68.59|67.39|68.61|67.41|68.66|67.46|68.59|67.39|41
1698485700000|2023-10-28 09:35:00|68.62|67.42|68.61|67.41|68.62|67.42|68.57|67.37|10
1698486000000|2023-10-28 09:40:00|68.62|67.42|68.65|67.45|68.65|67.45|68.62|67.42|12
1698486300000|2023-10-28 09:45:00|68.66|67.46|68.64|67.44|68.68|67.48|68.64|67.44|11
1698486600000|2023-10-28 09:50:00|68.65|67.45|68.69|67.49|68.72|67.52|68.65|67.45|25
1698486900000|2023-10-28 09:55:00|68.68|67.48|68.52|67.32|68.68|67.48|68.46|67.26|42
1698487200000|2023-10-28 10:00:00|68.53|67.33|68.48|67.28|68.56|67.36|68.47|67.27|56
1698487500000|2023-10-28 10:05:00|68.46|67.26|68.46|67.26|68.5|67.3|68.44|67.24|42
1698487800000|2023-10-28 10:10:00|68.47|67.27|68.48|67.28|68.49|67.29|68.47|67.27|24
1698488100000|2023-10-28 10:15:00|68.49|67.29|68.41|67.21|68.49|67.29|68.41|67.21|30
1698488400000|2023-10-28 10:20:00|68.42|67.22|68.42|67.22|68.43|67.23|68.37|67.17|47
1698488700000|2023-10-28 10:25:00|68.43|67.23|68.43|67.23|68.47|67.27|68.41|67.21|18
1698489000000|2023-10-28 10:30:00|68.42|67.22|68.37|67.17|68.42|67.22|68.35|67.15|16
1698489300000|2023-10-28 10:35:00|68.36|67.16|68.42|67.22|68.42|67.22|68.36|67.16|29
1698489600000|2023-10-28 10:40:00|68.43|67.23|68.4|67.2|68.43|67.23|68.36|67.16|23
1698489900000|2023-10-28 10:45:00|68.38|67.18|68.43|67.23|68.43|67.23|68.38|67.18|14
1698490200000|2023-10-28 10:50:00|68.44|67.24|68.5|67.3|68.5|67.3|68.43|67.23|29
1698490500000|2023-10-28 10:55:00|68.51|67.31|68.51|67.31|68.52|67.32|68.47|67.27|25
1698490800000|2023-10-28 11:00:00|68.52|67.32|68.61|67.41|68.61|67.41|68.48|67.28|40
1698491100000|2023-10-28 11:05:00|68.59|67.39|68.69|67.49|68.72|67.52|68.57|67.37|79
1698491400000|2023-10-28 11:10:00|68.7|67.5|68.69|67.49|68.7|67.5|68.67|67.47|49
1698491700000|2023-10-28 11:15:00|68.68|67.48|68.67|67.47|68.71|67.51|68.66|67.46|42
1698492000000|2023-10-28 11:20:00|68.68|67.48|68.94|67.74|68.99|67.79|68.67|67.47|317
1698492300000|2023-10-28 11:25:00|68.93|67.73|68.88|67.68|68.95|67.75|68.79|67.59|170
1698492600000|2023-10-28 11:30:00|68.89|67.69|68.88|67.68|68.96|67.76|68.86|67.66|87
1698492900000|2023-10-28 11:35:00|68.87|67.67|68.59|67.39|68.87|67.67|68.54|67.34|245
1698493200000|2023-10-28 11:40:00|68.6|67.4|68.55|67.35|68.63|67.43|68.53|67.33|168
1698493500000|2023-10-28 11:45:00|68.54|67.34|68.54|67.34|68.56|67.36|68.5|67.3|148
1698493800000|2023-10-28 11:50:00|68.53|67.33|68.57|67.37|68.59|67.39|68.51|67.31|112
1698494100000|2023-10-28 11:55:00|68.56|67.36|68.58|67.38|68.63|67.43|68.54|67.34|75
1698494400000|2023-10-28 12:00:00|68.59|67.39|68.68|67.48|68.68|67.48|68.58|67.38|40
1698494700000|2023-10-28 12:05:00|68.67|67.47|68.69|67.49|68.73|67.53|68.65|67.45|51
1698495000000|2023-10-28 12:10:00|68.68|67.48|68.53|67.33|68.69|67.49|68.52|67.32|81
1698495300000|2023-10-28 12:15:00|68.52|67.32|68.49|67.29|68.56|67.36|68.44|67.24|191
1698495600000|2023-10-28 12:20:00|68.5|67.3|68.52|67.32|68.59|67.39|68.5|67.3|150
1698495900000|2023-10-28 12:25:00|68.53|67.33|68.53|67.33|68.57|67.37|68.5|67.3|79
1698496200000|2023-10-28 12:30:00|68.52|67.32|68.52|67.32|68.53|67.33|68.46|67.26|48
1698496500000|2023-10-28 12:35:00|68.53|67.33|68.53|67.33|68.55|67.35|68.49|67.29|59
1698496800000|2023-10-28 12:40:00|68.52|67.32|68.57|67.37|68.6|67.4|68.52|67.32|46
1698497100000|2023-10-28 12:45:00|68.58|67.38|68.23|67.03|68.58|67.38|68.04|66.84|244
1698497400000|2023-10-28 12:50:00|68.24|67.04|68.32|67.12|68.37|67.17|68.18|66.98|191
1698497700000|2023-10-28 12:55:00|68.33|67.13|68.33|67.13|68.4|67.2|68.26|67.06|150
1698498000000|2023-10-28 13:00:00|68.32|67.12|68.29|67.09|68.33|67.13|68.19|66.99|160
1698498300000|2023-10-28 13:05:00|68.28|67.08|68.39|67.19|68.42|67.22|68.28|67.08|69
1698498600000|2023-10-28 13:10:00|68.4|67.2|68.47|67.27|68.48|67.28|68.39|67.19|44
1698498900000|2023-10-28 13:15:00|68.48|67.28|68.49|67.29|68.49|67.29|68.4|67.2|67
1698499200000|2023-10-28 13:20:00|68.48|67.28|68.57|67.37|68.58|67.38|68.48|67.28|51
1698499500000|2023-10-28 13:25:00|68.58|67.38|68.53|67.33|68.58|67.38|68.51|67.31|40
1698499800000|2023-10-28 13:30:00|68.54|67.34|68.55|67.35|68.58|67.38|68.53|67.33|61
1698500100000|2023-10-28 13:35:00|68.54|67.34|68.53|67.33|68.56|67.36|68.53|67.33|38
1698500400000|2023-10-28 13:40:00|68.52|67.32|68.5|67.3|68.56|67.36|68.5|67.3|29
1698500700000|2023-10-28 13:45:00|68.49|67.29|68.52|67.32|68.54|67.34|68.49|67.29|40
1698501000000|2023-10-28 13:50:00|68.53|67.33|68.57|67.37|68.57|67.37|68.51|67.31|37
1698501300000|2023-10-28 13:55:00|68.56|67.36|68.65|67.45|68.67|67.47|68.52|67.32|74
1698501600000|2023-10-28 14:00:00|68.66|67.46|68.61|67.41|68.68|67.48|68.61|67.41|52
1698501900000|2023-10-28 14:05:00|68.62|67.42|68.7|67.5|68.7|67.5|68.62|67.42|41
1698502200000|2023-10-28 14:10:00|68.69|67.49|68.79|67.59|68.8|67.6|68.69|67.49|53
1698502500000|2023-10-28 14:15:00|68.78|67.58|68.69|67.49|68.78|67.58|68.64|67.44|58
1698502800000|2023-10-28 14:20:00|68.68|67.48|68.71|67.51|68.76|67.56|68.68|67.48|58
1698503100000|2023-10-28 14:25:00|68.72|67.52|68.68|67.48|68.75|67.55|68.58|67.38|67
1698503400000|2023-10-28 14:30:00|68.69|67.49|68.7|67.5|68.73|67.53|68.65|67.45|76
1698503700000|2023-10-28 14:35:00|68.69|67.49|68.67|67.47|68.71|67.51|68.63|67.43|27
1698504000000|2023-10-28 14:40:00|68.66|67.46|68.55|67.35|68.66|67.46|68.53|67.33|50
1698504300000|2023-10-28 14:45:00|68.56|67.36|68.6|67.4|68.68|67.48|68.03|66.83|172
1698504600000|2023-10-28 14:50:00|68.61|67.41|68.51|67.31|68.62|67.42|68.51|67.31|58
1698504900000|2023-10-28 14:55:00|68.52|67.32|68.56|67.36|68.56|67.36|68.49|67.29|42
1698505200000|2023-10-28 15:00:00|68.55|67.35|68.6|67.4|68.6|67.4|68.53|67.33|38
1698505500000|2023-10-28 15:05:00|68.61|67.41|68.65|67.45|68.66|67.46|68.58|67.38|37
1698505800000|2023-10-28 15:10:00|68.66|67.46|68.65|67.45|68.68|67.48|68.63|67.43|38
1698506100000|2023-10-28 15:15:00|68.64|67.44|68.67|67.47|68.71|67.51|68.64|67.44|39
1698506400000|2023-10-28 15:20:00|68.68|67.48|68.71|67.51|68.73|67.53|68.67|67.47|72
1698506700000|2023-10-28 15:25:00|68.72|67.52|68.78|67.58|68.78|67.58|68.71|67.51|57
1698507000000|2023-10-28 15:30:00|68.79|67.59|68.72|67.52|68.8|67.6|68.7|67.5|48
1698507300000|2023-10-28 15:35:00|68.73|67.53|68.76|67.56|68.81|67.61|68.72|67.52|66
1698507600000|2023-10-28 15:40:00|68.75|67.55|68.7|67.5|68.76|67.56|68.7|67.5|64
1698507900000|2023-10-28 15:45:00|68.71|67.51|68.69|67.49|68.72|67.52|68.64|67.44|43
1698508200000|2023-10-28 15:50:00|68.7|67.5|68.7|67.5|68.72|67.52|68.65|67.45|52
1698508500000|2023-10-28 15:55:00|68.71|67.51|68.71|67.51|68.72|67.52|68.66|67.46|46
1698508800000|2023-10-28 16:00:00|68.7|67.5|68.74|67.54|68.74|67.54|68.63|67.43|87
1698509100000|2023-10-28 16:05:00|68.75|67.55|68.81|67.61|68.83|67.63|68.72|67.52|52
1698509400000|2023-10-28 16:10:00|68.82|67.62|68.79|67.59|68.84|67.64|68.76|67.56|30
1698509700000|2023-10-28 16:15:00|68.8|67.6|68.83|67.63|68.88|67.68|68.75|67.55|65
1698510000000|2023-10-28 16:20:00|68.84|67.64|68.86|67.66|68.88|67.68|68.82|67.62|23
1698510300000|2023-10-28 16:25:00|68.85|67.65|68.84|67.64|68.86|67.66|68.83|67.63|22
1698510600000|2023-10-28 16:30:00|68.85|67.65|68.8|67.6|68.88|67.68|68.79|67.59|39
1698510900000|2023-10-28 16:35:00|68.79|67.59|68.77|67.57|68.79|67.59|68.74|67.54|49
1698511200000|2023-10-28 16:40:00|68.76|67.56|68.78|67.58|68.78|67.58|68.71|67.51|44
1698511500000|2023-10-28 16:45:00|68.77|67.57|68.79|67.59|68.8|67.6|68.72|67.52|41
1698511800000|2023-10-28 16:50:00|68.8|67.6|68.86|67.66|68.86|67.66|68.8|67.6|23
1698512100000|2023-10-28 16:55:00|68.87|67.67|68.9|67.7|68.91|67.71|68.84|67.64|38
1698512400000|2023-10-28 17:00:00|68.91|67.71|68.86|67.66|68.91|67.71|68.85|67.65|16
1698512700000|2023-10-28 17:05:00|68.85|67.65|68.85|67.65|68.86|67.66|68.84|67.64|5
1698513000000|2023-10-28 17:10:00|68.86|67.66|68.83|67.63|68.87|67.67|68.82|67.62|24
1698513300000|2023-10-28 17:15:00|68.82|67.62|68.76|67.56|68.83|67.63|68.71|67.51|29
1698513600000|2023-10-28 17:20:00|68.75|67.55|68.79|67.59|68.79|67.59|68.74|67.54|21
1698513900000|2023-10-28 17:25:00|68.8|67.6|68.82|67.62|68.82|67.62|68.78|67.58|21
1698514200000|2023-10-28 17:30:00|68.81|67.61|68.78|67.58|68.84|67.64|68.78|67.58|46
1698514500000|2023-10-28 17:35:00|68.77|67.57|68.79|67.59|68.83|67.63|68.76|67.56|35
1698514800000|2023-10-28 17:40:00|68.8|67.6|68.82|67.62|68.82|67.62|68.77|67.57|14
1698515100000|2023-10-28 17:45:00|68.81|67.61|68.81|67.61|68.82|67.62|68.77|67.57|12
1698515400000|2023-10-28 17:50:00|68.82|67.62|68.81|67.61|68.83|67.63|68.79|67.59|14
1698515700000|2023-10-28 17:55:00|68.82|67.62|68.84|67.64|68.88|67.68|68.81|67.61|28
1698516000000|2023-10-28 18:00:00|68.83|67.63|68.8|67.6|68.83|67.63|68.76|67.56|23
1698516300000|2023-10-28 18:05:00|68.79|67.59|68.8|67.6|68.85|67.65|68.79|67.59|22
1698516600000|2023-10-28 18:10:00|68.79|67.59|68.75|67.55|68.79|67.59|68.73|67.53|36
1698516900000|2023-10-28 18:15:00|68.76|67.56|68.77|67.57|68.82|67.62|68.75|67.55|26
1698517200000|2023-10-28 18:20:00|68.78|67.58|68.71|67.51|68.78|67.58|68.71|67.51|20
1698517500000|2023-10-28 18:25:00|68.7|67.5|68.67|67.47|68.7|67.5|68.66|67.46|22
1698517800000|2023-10-28 18:30:00|68.66|67.46|68.7|67.5|68.7|67.5|68.66|67.46|17
1698518100000|2023-10-28 18:35:00|68.71|67.51|68.78|67.58|68.8|67.6|68.68|67.48|24
1698518400000|2023-10-28 18:40:00|68.77|67.57|68.75|67.55|68.77|67.57|68.75|67.55|3
1698518700000|2023-10-28 18:45:00|68.74|67.54|68.66|67.46|68.76|67.56|68.64|67.44|28
1698519000000|2023-10-28 18:50:00|68.67|67.47|68.67|67.47|68.71|67.51|68.66|67.46|23
1698519300000|2023-10-28 18:55:00|68.68|67.48|68.64|67.44|68.7|67.5|68.63|67.43|39
1698519600000|2023-10-28 19:00:00|68.65|67.45|68.6|67.4|68.65|67.45|68.57|67.37|27
1698519900000|2023-10-28 19:05:00|68.61|67.41|68.55|67.35|68.61|67.41|68.51|67.31|30
1698520200000|2023-10-28 19:10:00|68.56|67.36|68.57|67.37|68.57|67.37|68.54|67.34|15
1698520500000|2023-10-28 19:15:00|68.58|67.38|68.57|67.37|68.6|67.4|68.55|67.35|26
1698520800000|2023-10-28 19:20:00|68.58|67.38|68.63|67.43|68.66|67.46|68.58|67.38|12
1698521100000|2023-10-28 19:25:00|68.62|67.42|68.55|67.35|68.62|67.42|68.53|67.33|23
1698521400000|2023-10-28 19:30:00|68.54|67.34|68.49|67.29|68.58|67.38|68.48|67.28|36
1698521700000|2023-10-28 19:35:00|68.48|67.28|68.5|67.3|68.5|67.3|68.45|67.25|24
1698522000000|2023-10-28 19:40:00|68.49|67.29|68.5|67.3|68.5|67.3|68.48|67.28|6
1698522300000|2023-10-28 19:45:00|68.51|67.31|68.39|67.19|68.51|67.31|68.3|67.1|48
1698522600000|2023-10-28 19:50:00|68.38|67.18|68.33|67.13|68.39|67.19|68.33|67.13|33
1698522900000|2023-10-28 19:55:00|68.32|67.12|68.29|67.09|68.36|67.16|68.21|67.01|48
1698523200000|2023-10-28 20:00:00|68.28|67.08|68.33|67.13|68.33|67.13|68.26|67.06|45
1698523500000|2023-10-28 20:05:00|68.32|67.12|68.39|67.19|68.39|67.19|68.31|67.11|18
1698523800000|2023-10-28 20:10:00|68.4|67.2|68.38|67.18|68.45|67.25|68.37|67.17|43
1698524100000|2023-10-28 20:15:00|68.37|67.17|68.43|67.23|68.44|67.24|68.37|67.17|31
1698524400000|2023-10-28 20:20:00|68.42|67.22|68.36|67.16|68.43|67.23|68.36|67.16|41
1698524700000|2023-10-28 20:25:00|68.39|67.19|68.43|67.23|68.43|67.23|68.39|67.19|24
1698525000000|2023-10-28 20:30:00|68.42|67.22|68.46|67.26|68.46|67.26|68.39|67.19|30
1698525300000|2023-10-28 20:35:00|68.47|67.27|68.49|67.29|68.49|67.29|68.43|67.23|23
1698525600000|2023-10-28 20:40:00|68.48|67.28|68.46|67.26|68.48|67.28|68.45|67.25|13
1698525900000|2023-10-28 20:45:00|68.47|67.27|68.49|67.29|68.49|67.29|68.47|67.27|7
1698526200000|2023-10-28 20:50:00|68.48|67.28|68.42|67.22|68.48|67.28|68.42|67.22|47
1698526500000|2023-10-28 20:55:00|68.43|67.23|68.42|67.22|68.44|67.24|68.42|67.22|6
1698526800000|2023-10-28 21:00:00|68.43|67.23|68.39|67.19|68.43|67.23|68.36|67.16|33
1698527100000|2023-10-28 21:05:00|68.4|67.2|68.32|67.12|68.4|67.2|68.3|67.1|40
1698527400000|2023-10-28 21:10:00|68.31|67.11|68.36|67.16|68.39|67.19|68.31|67.11|44
1698527700000|2023-10-28 21:15:00|68.37|67.17|68.39|67.19|68.39|67.19|68.37|67.17|23
1698528000000|2023-10-28 21:20:00|68.38|67.18|68.4|67.2|68.42|67.22|68.38|67.18|13
1698528300000|2023-10-28 21:25:00|68.41|67.21|68.44|67.24|68.44|67.24|68.39|67.19|24
1698528600000|2023-10-28 21:30:00|68.45|67.25|68.47|67.27|68.47|67.27|68.45|67.25|3
1698528900000|2023-10-28 21:35:00|68.48|67.28|68.5|67.3|68.5|67.3|68.48|67.28|7
1698529200000|2023-10-28 21:40:00|68.51|67.31|68.52|67.32|68.53|67.33|68.49|67.29|16
1698529500000|2023-10-28 21:45:00|68.51|67.31|68.53|67.33|68.53|67.33|68.51|67.31|9
1698529800000|2023-10-28 21:50:00|68.52|67.32|68.53|67.33|68.54|67.34|68.52|67.32|8
1698530100000|2023-10-28 21:55:00|68.54|67.34|68.58|67.38|68.58|67.38|68.54|67.34|5
1698530400000|2023-10-28 22:00:00|68.59|67.39|68.5|67.3|68.59|67.39|68.48|67.28|18
1698530700000|2023-10-28 22:05:00|68.51|67.31|68.51|67.31|68.53|67.33|68.5|67.3|9
1698531000000|2023-10-28 22:10:00|68.5|67.3|68.49|67.29|68.51|67.31|68.49|67.29|10
1698531300000|2023-10-28 22:15:00|68.48|67.28|68.44|67.24|68.48|67.28|68.44|67.24|7
1698531600000|2023-10-28 22:20:00|68.43|67.23|68.39|67.19|68.44|67.24|68.33|67.13|22
1698531900000|2023-10-28 22:25:00|68.37|67.17|68.32|67.12|68.39|67.19|68.29|67.09|31
1698532200000|2023-10-28 22:30:00|68.33|67.13|68.28|67.08|68.33|67.13|68.16|66.96|94
1698532500000|2023-10-28 22:35:00|68.27|67.07|68.34|67.14|68.4|67.2|68.24|67.04|65
1698532800000|2023-10-28 22:40:00|68.35|67.15|68.41|67.21|68.42|67.22|68.34|67.14|21
1698533100000|2023-10-28 22:45:00|68.4|67.2|68.41|67.21|68.41|67.21|68.38|67.18|34
1698533400000|2023-10-28 22:50:00|68.42|67.22|68.44|67.24|68.45|67.25|68.4|67.2|15
1698533700000|2023-10-28 22:55:00|68.43|67.23|68.44|67.24|68.46|67.26|68.42|67.22|17
1698534000000|2023-10-28 23:00:00|68.43|67.23|68.38|67.18|68.44|67.24|68.38|67.18|30
1698534300000|2023-10-28 23:05:00|68.39|67.19|68.26|67.06|68.39|67.19|68.17|66.97|103
1698534600000|2023-10-28 23:10:00|68.27|67.07|68.23|67.03|68.3|67.1|68.23|67.03|26
1698534900000|2023-10-28 23:15:00|68.21|67.01|68.24|67.04|68.28|67.08|68.21|67.01|92
1698535200000|2023-10-28 23:20:00|68.25|67.05|68.31|67.11|68.31|67.11|68.22|67.02|38
1698535500000|2023-10-28 23:25:00|68.32|67.12|68.38|67.18|68.38|67.18|68.32|67.12|6
1698535800000|2023-10-28 23:30:00|68.37|67.17|68.36|67.16|68.38|67.18|68.31|67.11|52
1698536100000|2023-10-28 23:35:00|68.37|67.17|68.4|67.2|68.41|67.21|68.36|67.16|24
1698536400000|2023-10-28 23:40:00|68.39|67.19|68.38|67.18|68.4|67.2|68.36|67.16|25
1698536700000|2023-10-28 23:45:00|68.37|67.17|68.34|67.14|68.37|67.17|68.34|67.14|16
1698537000000|2023-10-28 23:50:00|68.33|67.13|68.33|67.13|68.34|67.14|68.3|67.1|25
1698537300000|2023-10-28 23:55:00|68.34|67.14|68.33|67.13|68.36|67.16|68.33|67.13|12
1698537600000|2023-10-29 00:00:00|68.34|67.14|68.26|67.06|68.34|67.14|68.21|67.01|53
1698537900000|2023-10-29 00:05:00|68.27|67.07|68.27|67.07|68.31|67.11|68.2|67|53
1698538200000|2023-10-29 00:10:00|68.28|67.08|68.2|67|68.28|67.08|68.11|66.91|39
1698538500000|2023-10-29 00:15:00|68.19|66.99|68.2|67|68.21|67.01|68.17|66.97|35
1698538800000|2023-10-29 00:20:00|68.19|66.99|68.28|67.08|68.3|67.1|68.19|66.99|36
1698539100000|2023-10-29 00:25:00|68.29|67.09|68.41|67.21|68.42|67.22|68.29|67.09|27
1698539400000|2023-10-29 00:30:00|68.42|67.22|68.37|67.17|68.42|67.22|68.26|67.06|83
1698539700000|2023-10-29 00:35:00|68.36|67.16|68.42|67.22|68.42|67.22|68.33|67.13|41
1698540000000|2023-10-29 00:40:00|68.43|67.23|68.59|67.39|68.59|67.39|68.43|67.23|24
1698540300000|2023-10-29 00:45:00|68.58|67.38|68.68|67.48|68.69|67.49|68.57|67.37|34
1698540600000|2023-10-29 00:50:00|68.69|67.49|68.52|67.32|68.69|67.49|68.44|67.24|48
1698540900000|2023-10-29 00:55:00|68.51|67.31|68.38|67.18|68.54|67.34|68.35|67.15|103
1698541200000|2023-10-29 01:00:00|68.37|67.17|68.49|67.29|68.58|67.38|68.35|67.15|106
1698541500000|2023-10-29 01:05:00|68.48|67.28|68.56|67.36|68.57|67.37|68.47|67.27|71
1698541800000|2023-10-29 01:10:00|68.57|67.37|68.37|67.17|68.58|67.38|68.3|67.1|83
1698542100000|2023-10-29 01:15:00|68.38|67.18|68.3|67.1|68.43|67.23|68.24|67.04|132
1698542400000|2023-10-29 01:20:00|68.31|67.11|67.9|66.7|68.33|67.13|67.66|66.46|385
1698542700000|2023-10-29 01:25:00|67.91|66.71|67.72|66.52|67.94|66.74|67.63|66.43|236
1698543000000|2023-10-29 01:30:00|67.73|66.53|67.94|66.74|67.94|66.74|67.66|66.46|120
1698543300000|2023-10-29 01:35:00|67.95|66.75|68.07|66.87|68.11|66.91|67.94|66.74|103
1698543600000|2023-10-29 01:40:00|68.08|66.88|68.11|66.91|68.13|66.93|67.97|66.77|44
1698543900000|2023-10-29 01:45:00|68.1|66.9|68.05|66.85|68.16|66.96|68.02|66.82|72
1698544200000|2023-10-29 01:50:00|68.04|66.84|68.08|66.88|68.1|66.9|68.03|66.83|39
1698544500000|2023-10-29 01:55:00|68.09|66.89|67.97|66.77|68.1|66.9|67.97|66.77|41
1698544800000|2023-10-29 02:00:00|67.98|66.78|67.72|66.52|67.98|66.78|67.7|66.5|86
1698545100000|2023-10-29 02:05:00|67.71|66.51|67.9|66.7|67.9|66.7|67.71|66.51|50
1698545400000|2023-10-29 02:10:00|67.89|66.69|67.87|66.67|67.9|66.7|67.85|66.65|23
1698545700000|2023-10-29 02:15:00|67.86|66.66|67.96|66.76|67.96|66.76|67.83|66.63|50
1698546000000|2023-10-29 02:20:00|67.97|66.77|67.97|66.77|68.01|66.81|67.93|66.73|22
1698546300000|2023-10-29 02:25:00|67.96|66.76|68|66.8|68.04|66.84|67.96|66.76|50
1698546600000|2023-10-29 02:30:00|67.99|66.79|67.94|66.74|68.01|66.81|67.94|66.74|22
1698546900000|2023-10-29 02:35:00|67.93|66.73|67.86|66.66|67.93|66.73|67.83|66.63|38
1698547200000|2023-10-29 02:40:00|67.87|66.67|67.98|66.78|67.98|66.78|67.87|66.67|22
1698547500000|2023-10-29 02:45:00|67.99|66.79|67.99|66.79|68.02|66.82|67.96|66.76|23
1698547800000|2023-10-29 02:50:00|68|66.8|68.05|66.85|68.05|66.85|67.97|66.77|23
1698548100000|2023-10-29 02:55:00|68.04|66.84|68.09|66.89|68.09|66.89|68.01|66.81|24
1698548400000|2023-10-29 03:00:00|68.08|66.88|68.07|66.87|68.1|66.9|68.06|66.86|30
1698548700000|2023-10-29 03:05:00|68.08|66.88|68.04|66.84|68.08|66.88|67.97|66.77|29
1698549000000|2023-10-29 03:10:00|68.03|66.83|68.01|66.81|68.04|66.84|68|66.8|9
1698549300000|2023-10-29 03:15:00|68.02|66.82|68|66.8|68.02|66.82|67.98|66.78|21
1698549600000|2023-10-29 03:20:00|67.99|66.79|68.02|66.82|68.06|66.86|67.99|66.79|23
1698549900000|2023-10-29 03:25:00|68.01|66.81|68.03|66.83|68.04|66.84|68.01|66.81|15
1698550200000|2023-10-29 03:30:00|68.04|66.84|68.04|66.84|68.05|66.85|68.02|66.82|25
1698550500000|2023-10-29 03:35:00|68.03|66.83|68.05|66.85|68.05|66.85|68.03|66.83|15
1698550800000|2023-10-29 03:40:00|68.06|66.86|68.02|66.82|68.06|66.86|68.02|66.82|29
1698551100000|2023-10-29 03:45:00|68.03|66.83|67.97|66.77|68.04|66.84|67.97|66.77|19
1698551400000|2023-10-29 03:50:00|67.96|66.76|67.74|66.54|67.96|66.76|67.74|66.54|56
1698551700000|2023-10-29 03:55:00|67.75|66.55|67.87|66.67|67.88|66.68|67.75|66.55|45
1698552000000|2023-10-29 04:00:00|67.86|66.66|67.76|66.56|67.87|66.67|67.73|66.53|43
1698552300000|2023-10-29 04:05:00|67.75|66.55|67.92|66.72|67.92|66.72|67.74|66.54|34
1698552600000|2023-10-29 04:10:00|67.91|66.71|67.96|66.76|67.97|66.77|67.9|66.7|39
1698552900000|2023-10-29 04:15:00|67.97|66.77|67.98|66.78|68.01|66.81|67.96|66.76|34
1698553200000|2023-10-29 04:20:00|67.99|66.79|67.98|66.78|68|66.8|67.97|66.77|77
1698553500000|2023-10-29 04:25:00|67.99|66.79|68.04|66.84|68.04|66.84|67.99|66.79|24
1698553800000|2023-10-29 04:30:00|68.03|66.83|68.04|66.84|68.04|66.84|67.99|66.79|42
1698554100000|2023-10-29 04:35:00|68.05|66.85|68|66.8|68.06|66.86|68|66.8|26
1698554400000|2023-10-29 04:40:00|68.01|66.81|68|66.8|68.04|66.84|67.99|66.79|28
1698554700000|2023-10-29 04:45:00|68.01|66.81|68.01|66.81|68.05|66.85|67.99|66.79|45
1698555000000|2023-10-29 04:50:00|68.02|66.82|68.04|66.84|68.05|66.85|68.02|66.82|27
1698555300000|2023-10-29 04:55:00|68.05|66.85|68|66.8|68.05|66.85|67.98|66.78|32
1698555600000|2023-10-29 05:00:00|68.01|66.81|67.95|66.75|68.03|66.83|67.95|66.75|39
1698555900000|2023-10-29 05:05:00|67.94|66.74|67.98|66.78|67.98|66.78|67.94|66.74|11
1698556200000|2023-10-29 05:10:00|67.97|66.77|68.01|66.81|68.01|66.81|67.95|66.75|34
1698556500000|2023-10-29 05:15:00|68.03|66.83|67.97|66.77|68.04|66.84|67.97|66.77|37
1698556800000|2023-10-29 05:20:00|67.98|66.78|67.9|66.7|67.98|66.78|67.89|66.69|36
1698557100000|2023-10-29 05:25:00|67.89|66.69|67.93|66.73|67.94|66.74|67.86|66.66|55
1698557400000|2023-10-29 05:30:00|67.92|66.72|67.99|66.79|67.99|66.79|67.91|66.71|47
1698557700000|2023-10-29 05:35:00|68|66.8|67.96|66.76|68.01|66.81|67.95|66.75|29
1698558000000|2023-10-29 05:40:00|67.97|66.77|67.97|66.77|67.99|66.79|67.96|66.76|43
1698558300000|2023-10-29 05:45:00|67.98|66.78|67.97|66.77|67.99|66.79|67.97|66.77|14
1698558600000|2023-10-29 05:50:00|67.98|66.78|67.98|66.78|68|66.8|67.97|66.77|11
1698558900000|2023-10-29 05:55:00|67.97|66.77|67.99|66.79|68.04|66.84|67.97|66.77|35
1698559200000|2023-10-29 06:00:00|68|66.8|67.93|66.73|68.03|66.83|67.92|66.72|50
1698559500000|2023-10-29 06:05:00|67.92|66.72|67.98|66.78|67.98|66.78|67.91|66.71|27
1698559800000|2023-10-29 06:10:00|67.97|66.77|68.05|66.85|68.06|66.86|67.96|66.76|66
1698560100000|2023-10-29 06:15:00|68.06|66.86|68.06|66.86|68.07|66.87|68.05|66.85|19
1698560400000|2023-10-29 06:20:00|68.05|66.85|68.05|66.85|68.05|66.85|68.02|66.82|19
1698560700000|2023-10-29 06:25:00|68.04|66.84|68.07|66.87|68.08|66.88|68.03|66.83|20
1698561000000|2023-10-29 06:30:00|68.08|66.88|68.12|66.92|68.13|66.93|68.08|66.88|11
1698561300000|2023-10-29 06:35:00|68.11|66.91|68.13|66.93|68.13|66.93|68.1|66.9|7
1698561600000|2023-10-29 06:40:00|68.12|66.92|68.16|66.96|68.16|66.96|68.12|66.92|27
1698561900000|2023-10-29 06:45:00|68.18|66.98|68.18|66.98|68.21|67.01|68.17|66.97|28
1698562200000|2023-10-29 06:50:00|68.17|66.97|68.12|66.92|68.17|66.97|68.11|66.91|26
1698562500000|2023-10-29 06:55:00|68.11|66.91|68.12|66.92|68.14|66.94|68.11|66.91|18
1698562800000|2023-10-29 07:00:00|68.13|66.93|68.11|66.91|68.16|66.96|68.11|66.91|21
1698563100000|2023-10-29 07:05:00|68.1|66.9|68.09|66.89|68.12|66.92|68.09|66.89|13
1698563400000|2023-10-29 07:10:00|68.1|66.9|68.1|66.9|68.1|66.9|68.04|66.84|23
1698563700000|2023-10-29 07:15:00|68.09|66.89|68.1|66.9|68.11|66.91|68.05|66.85|23
1698564000000|2023-10-29 07:20:00|68.11|66.91|68.17|66.97|68.19|66.99|68.11|66.91|27
1698564300000|2023-10-29 07:25:00|68.16|66.96|68.17|66.97|68.18|66.98|68.16|66.96|18
1698564600000|2023-10-29 07:30:00|68.16|66.96|68.21|67.01|68.22|67.02|68.16|66.96|26
1698564900000|2023-10-29 07:35:00|68.22|67.02|68.27|67.07|68.27|67.07|68.19|66.99|33
1698565200000|2023-10-29 07:40:00|68.28|67.08|68.3|67.1|68.31|67.11|68.27|67.07|27
1698565500000|2023-10-29 07:45:00|68.31|67.11|68.29|67.09|68.33|67.13|68.29|67.09|28
1698565800000|2023-10-29 07:50:00|68.3|67.1|68.33|67.13|68.37|67.17|68.3|67.1|66
1698566100000|2023-10-29 07:55:00|68.32|67.12|68.29|67.09|68.33|67.13|68.28|67.08|38
1698566400000|2023-10-29 08:00:00|68.28|67.08|68.31|67.11|68.34|67.14|68.28|67.08|42
1698566700000|2023-10-29 08:05:00|68.32|67.12|68.35|67.15|68.37|67.17|68.31|67.11|20
1698567000000|2023-10-29 08:10:00|68.36|67.16|68.4|67.2|68.41|67.21|68.33|67.13|30
1698567300000|2023-10-29 08:15:00|68.41|67.21|68.41|67.21|68.41|67.21|68.38|67.18|29
1698567600000|2023-10-29 08:20:00|68.42|67.22|68.44|67.24|68.44|67.24|68.38|67.18|43
1698567900000|2023-10-29 08:25:00|68.45|67.25|68.43|67.23|68.46|67.26|68.43|67.23|25
1698568200000|2023-10-29 08:30:00|68.44|67.24|68.44|67.24|68.47|67.27|68.43|67.23|27
1698568500000|2023-10-29 08:35:00|68.45|67.25|68.51|67.31|68.51|67.31|68.45|67.25|15
1698568800000|2023-10-29 08:40:00|68.52|67.32|68.51|67.31|68.53|67.33|68.5|67.3|14
1698569100000|2023-10-29 08:45:00|68.5|67.3|68.53|67.33|68.57|67.37|68.5|67.3|39
1698569400000|2023-10-29 08:50:00|68.52|67.32|68.5|67.3|68.54|67.34|68.47|67.27|63
1698569700000|2023-10-29 08:55:00|68.51|67.31|68.6|67.4|68.6|67.4|68.47|67.27|79
1698570000000|2023-10-29 09:00:00|68.59|67.39|68.51|67.31|68.64|67.44|68.51|67.31|74
1698570300000|2023-10-29 09:05:00|68.5|67.3|68.63|67.43|68.63|67.43|68.5|67.3|90
1698570600000|2023-10-29 09:10:00|68.64|67.44|68.52|67.32|68.65|67.45|68.5|67.3|76
1698570900000|2023-10-29 09:15:00|68.51|67.31|68.53|67.33|68.54|67.34|68.39|67.19|106
1698571200000|2023-10-29 09:20:00|68.54|67.34|68.63|67.43|68.64|67.44|68.53|67.33|62
1698571500000|2023-10-29 09:25:00|68.64|67.44|68.67|67.47|68.69|67.49|68.63|67.43|96
1698571800000|2023-10-29 09:30:00|68.66|67.46|68.71|67.51|68.75|67.55|68.66|67.46|47
1698572100000|2023-10-29 09:35:00|68.72|67.52|68.62|67.42|68.73|67.53|68.61|67.41|60
1698572400000|2023-10-29 09:40:00|68.61|67.41|68.64|67.44|68.65|67.45|68.59|67.39|42
1698572700000|2023-10-29 09:45:00|68.63|67.43|68.67|67.47|68.67|67.47|68.58|67.38|35
1698573000000|2023-10-29 09:50:00|68.68|67.48|68.63|67.43|68.68|67.48|68.62|67.42|56
1698573300000|2023-10-29 09:55:00|68.62|67.42|68.56|67.36|68.63|67.43|68.54|67.34|41
1698573600000|2023-10-29 10:00:00|68.57|67.37|68.53|67.33|68.58|67.38|68.5|67.3|35
1698573900000|2023-10-29 10:05:00|68.54|67.34|68.48|67.28|68.55|67.35|68.47|67.27|31
1698574200000|2023-10-29 10:10:00|68.5|67.3|68.51|67.31|68.53|67.33|68.47|67.27|46
1698574500000|2023-10-29 10:15:00|68.5|67.3|68.49|67.29|68.51|67.31|68.44|67.24|48
1698574800000|2023-10-29 10:20:00|68.5|67.3|68.52|67.32|68.54|67.34|68.48|67.28|47
1698575100000|2023-10-29 10:25:00|68.51|67.31|68.55|67.35|68.57|67.37|68.51|67.31|18
1698575400000|2023-10-29 10:30:00|68.56|67.36|68.53|67.33|68.58|67.38|68.52|67.32|48
1698575700000|2023-10-29 10:35:00|68.54|67.34|68.54|67.34|68.57|67.37|68.53|67.33|41
1698576000000|2023-10-29 10:40:00|68.53|67.33|68.53|67.33|68.54|67.34|68.52|67.32|13
1698576300000|2023-10-29 10:45:00|68.54|67.34|68.47|67.27|68.54|67.34|68.46|67.26|37
1698576600000|2023-10-29 10:50:00|68.48|67.28|68.45|67.25|68.48|67.28|68.45|67.25|8
1698576900000|2023-10-29 10:55:00|68.44|67.24|68.44|67.24|68.49|67.29|68.44|67.24|15
1698577200000|2023-10-29 11:00:00|68.45|67.25|68.41|67.21|68.46|67.26|68.41|67.21|37
1698577500000|2023-10-29 11:05:00|68.4|67.2|68.45|67.25|68.46|67.26|68.4|67.2|29
1698577800000|2023-10-29 11:10:00|68.46|67.26|68.47|67.27|68.49|67.29|68.46|67.26|25
1698578100000|2023-10-29 11:15:00|68.48|67.28|68.55|67.35|68.55|67.35|68.46|67.26|58
1698578400000|2023-10-29 11:20:00|68.54|67.34|68.56|67.36|68.57|67.37|68.52|67.32|27
1698578700000|2023-10-29 11:25:00|68.55|67.35|68.68|67.48|68.71|67.51|68.55|67.35|55
1698579000000|2023-10-29 11:30:00|68.69|67.49|68.7|67.5|68.71|67.51|68.64|67.44|60
1698579300000|2023-10-29 11:35:00|68.71|67.51|68.7|67.5|68.73|67.53|68.67|67.47|48
1698579600000|2023-10-29 11:40:00|68.69|67.49|68.7|67.5|68.7|67.5|68.67|67.47|36
1698579900000|2023-10-29 11:45:00|68.71|67.51|68.63|67.43|68.71|67.51|68.6|67.4|50
1698580200000|2023-10-29 11:50:00|68.64|67.44|68.5|67.3|68.64|67.44|68.41|67.21|87
1698580500000|2023-10-29 11:55:00|68.51|67.31|68.54|67.34|68.55|67.35|68.5|67.3|32
1698580800000|2023-10-29 12:00:00|68.55|67.35|68.59|67.39|68.6|67.4|68.54|67.34|20
1698581100000|2023-10-29 12:05:00|68.6|67.4|68.66|67.46|68.71|67.51|68.6|67.4|35
1698581400000|2023-10-29 12:10:00|68.67|67.47|68.6|67.4|68.68|67.48|68.58|67.38|71
1698581700000|2023-10-29 12:15:00|68.59|67.39|68.66|67.46|68.66|67.46|68.59|67.39|30
1698582000000|2023-10-29 12:20:00|68.67|67.47|68.66|67.46|68.68|67.48|68.59|67.39|30
1698582300000|2023-10-29 12:25:00|68.65|67.45|68.67|67.47|68.68|67.48|68.59|67.39|33
1698582600000|2023-10-29 12:30:00|68.68|67.48|68.7|67.5|68.71|67.51|68.68|67.48|21
1698582900000|2023-10-29 12:35:00|68.69|67.49|68.63|67.43|68.69|67.49|68.63|67.43|38
1698583200000|2023-10-29 12:40:00|68.64|67.44|68.66|67.46|68.66|67.46|68.63|67.43|17
1698583500000|2023-10-29 12:45:00|68.65|67.45|68.72|67.52|68.76|67.56|68.65|67.45|72
1698583800000|2023-10-29 12:50:00|68.71|67.51|68.81|67.61|68.81|67.61|68.71|67.51|67
1698584100000|2023-10-29 12:55:00|68.8|67.6|69.11|67.91|69.11|67.91|68.79|67.59|127
1698584400000|2023-10-29 13:00:00|69.1|67.9|69.01|67.81|69.11|67.91|68.99|67.79|66
1698584700000|2023-10-29 13:05:00|69.02|67.82|69.08|67.88|69.16|67.96|69.02|67.82|81
1698585000000|2023-10-29 13:10:00|69.09|67.89|68.9|67.7|69.09|67.89|68.82|67.62|101
1698585300000|2023-10-29 13:15:00|68.91|67.71|68.87|67.67|68.92|67.72|68.8|67.6|106
1698585600000|2023-10-29 13:20:00|68.88|67.68|68.91|67.71|68.92|67.72|68.85|67.65|55
1698585900000|2023-10-29 13:25:00|68.92|67.72|68.87|67.67|69|67.8|68.87|67.67|77
1698586200000|2023-10-29 13:30:00|68.86|67.66|68.95|67.75|68.99|67.79|68.82|67.62|78
1698586500000|2023-10-29 13:35:00|68.94|67.74|68.87|67.67|68.98|67.78|68.8|67.6|152
1698586800000|2023-10-29 13:40:00|68.88|67.68|68.88|67.68|68.96|67.76|68.83|67.63|132
1698587100000|2023-10-29 13:45:00|68.87|67.67|68.86|67.66|68.95|67.75|68.8|67.6|136
1698587400000|2023-10-29 13:50:00|68.87|67.67|68.85|67.65|68.91|67.71|68.81|67.61|112
1698587700000|2023-10-29 13:55:00|68.86|67.66|68.84|67.64|68.89|67.69|68.83|67.63|54
1698588000000|2023-10-29 14:00:00|68.85|67.65|68.81|67.61|68.87|67.67|68.75|67.55|85
1698588300000|2023-10-29 14:05:00|68.8|67.6|68.67|67.47|68.8|67.6|68.66|67.46|72
1698588600000|2023-10-29 14:10:00|68.66|67.46|68.66|67.46|68.69|67.49|68.61|67.41|137
1698588900000|2023-10-29 14:15:00|68.67|67.47|68.81|67.61|68.81|67.61|68.66|67.46|58
1698589200000|2023-10-29 14:20:00|68.82|67.62|68.95|67.75|68.95|67.75|68.8|67.6|82
1698589500000|2023-10-29 14:25:00|68.94|67.74|68.98|67.78|68.99|67.79|68.94|67.74|33
1698589800000|2023-10-29 14:30:00|68.99|67.79|69.1|67.9|69.11|67.91|68.98|67.78|46
1698590100000|2023-10-29 14:35:00|69.11|67.91|69.3|68.1|69.31|68.11|69.05|67.85|101
1698590400000|2023-10-29 14:40:00|69.29|68.09|69.29|68.09|69.31|68.11|69.27|68.07|28
1698590700000|2023-10-29 14:45:00|69.28|68.08|69.33|68.13|69.34|68.14|69.27|68.07|26
1698591000000|2023-10-29 14:50:00|69.34|68.14|69.29|68.09|69.36|68.16|69.29|68.09|103
1698591300000|2023-10-29 14:55:00|69.3|68.1|69.34|68.14|69.34|68.14|69.27|68.07|28
1698591600000|2023-10-29 15:00:00|69.35|68.15|69.32|68.12|69.42|68.22|69.32|68.12|59
1698591900000|2023-10-29 15:05:00|69.33|68.13|69.2|68|69.34|68.14|69.2|68|59
1698592200000|2023-10-29 15:10:00|69.21|68.01|69.43|68.23|69.43|68.23|69.21|68.01|76
1698592500000|2023-10-29 15:15:00|69.44|68.24|69.49|68.29|69.57|68.37|69.44|68.24|68
1698592800000|2023-10-29 15:20:00|69.48|68.28|69.5|68.3|69.53|68.33|69.36|68.16|105
1698593100000|2023-10-29 15:25:00|69.49|68.29|69.53|68.33|69.56|68.36|69.46|68.26|47
1698593400000|2023-10-29 15:30:00|69.52|68.32|69.38|68.18|69.53|68.33|69.36|68.16|103
1698593700000|2023-10-29 15:35:00|69.39|68.19|69.28|68.08|69.46|68.26|69.27|68.07|88
1698594000000|2023-10-29 15:40:00|69.27|68.07|69.37|68.17|69.37|68.17|69.27|68.07|57
1698594300000|2023-10-29 15:45:00|69.38|68.18|69.51|68.31|69.53|68.33|69.36|68.16|58
1698594600000|2023-10-29 15:50:00|69.52|68.32|69.41|68.21|69.53|68.33|69.31|68.11|87
1698594900000|2023-10-29 15:55:00|69.42|68.22|69.49|68.29|69.51|68.31|69.42|68.22|81
1698595200000|2023-10-29 16:00:00|69.5|68.3|69.5|68.3|69.52|68.32|69.37|68.17|121
1698595500000|2023-10-29 16:05:00|69.49|68.29|69.55|68.35|69.57|68.37|69.4|68.2|103
1698595800000|2023-10-29 16:10:00|69.56|68.36|69.58|68.38|69.61|68.41|69.54|68.34|46
1698596100000|2023-10-29 16:15:00|69.59|68.39|69.39|68.19|69.59|68.39|69.39|68.19|87
1698596400000|2023-10-29 16:20:00|69.38|68.18|69.33|68.13|69.41|68.21|69.33|68.13|42
1698596700000|2023-10-29 16:25:00|69.35|68.15|69.27|68.07|69.35|68.15|69.24|68.04|31
1698597000000|2023-10-29 16:30:00|69.28|68.08|69.33|68.13|69.39|68.19|69.26|68.06|72
1698597300000|2023-10-29 16:35:00|69.32|68.12|69.29|68.09|69.32|68.12|69.25|68.05|76
1698597600000|2023-10-29 16:40:00|69.28|68.08|69.28|68.08|69.3|68.1|69.23|68.03|67
1698597900000|2023-10-29 16:45:00|69.27|68.07|69.31|68.11|69.32|68.12|69.27|68.07|33
1698598200000|2023-10-29 16:50:00|69.3|68.1|69.26|68.06|69.3|68.1|69.22|68.02|39
1698598500000|2023-10-29 16:55:00|69.27|68.07|69.25|68.05|69.29|68.09|69.25|68.05|41
1698598800000|2023-10-29 17:00:00|69.24|68.04|69.19|67.99|69.26|68.06|69.19|67.99|25
1698599100000|2023-10-29 17:05:00|69.18|67.98|69.25|68.05|69.27|68.07|69.17|67.97|33
1698599400000|2023-10-29 17:10:00|69.26|68.06|69.28|68.08|69.3|68.1|69.2|68|40
1698599700000|2023-10-29 17:15:00|69.27|68.07|69.37|68.17|69.41|68.21|69.27|68.07|57
1698600000000|2023-10-29 17:20:00|69.38|68.18|69.42|68.22|69.43|68.23|69.37|68.17|71
1698600300000|2023-10-29 17:25:00|69.44|68.24|69.5|68.3|69.52|68.32|69.41|68.21|42
1698600600000|2023-10-29 17:30:00|69.51|68.31|69.57|68.37|69.57|68.37|69.49|68.29|83
1698600900000|2023-10-29 17:35:00|69.56|68.36|69.74|68.54|69.91|68.71|69.56|68.36|263
1698601200000|2023-10-29 17:40:00|69.75|68.55|69.74|68.54|69.81|68.61|69.62|68.42|196
1698601500000|2023-10-29 17:45:00|69.75|68.55|69.7|68.5|69.85|68.65|69.67|68.47|181
1698601800000|2023-10-29 17:50:00|69.71|68.51|69.74|68.54|69.87|68.67|69.68|68.48|128
1698602100000|2023-10-29 17:55:00|69.73|68.53|69.48|68.28|69.78|68.58|69.45|68.25|204
1698602400000|2023-10-29 18:00:00|69.47|68.27|69.63|68.43|69.68|68.48|69.47|68.27|114
1698602700000|2023-10-29 18:05:00|69.62|68.42|69.71|68.51|69.83|68.63|69.62|68.42|114
1698603000000|2023-10-29 18:10:00|69.7|68.5|69.57|68.37|69.71|68.51|69.54|68.34|104
1698603300000|2023-10-29 18:15:00|69.58|68.38|69.58|68.38|69.6|68.4|69.53|68.33|86
1698603600000|2023-10-29 18:20:00|69.6|68.4|69.63|68.43|69.67|68.47|69.56|68.36|82
1698603900000|2023-10-29 18:25:00|69.62|68.42|69.65|68.45|69.72|68.52|69.52|68.32|112
1698604200000|2023-10-29 18:30:00|69.66|68.46|69.61|68.41|69.73|68.53|69.51|68.31|159
1698604500000|2023-10-29 18:35:00|69.6|68.4|69.53|68.33|69.64|68.44|69.49|68.29|112
1698604800000|2023-10-29 18:40:00|69.54|68.34|69.44|68.24|69.55|68.35|69.35|68.15|110
1698605100000|2023-10-29 18:45:00|69.43|68.23|69.52|68.32|69.59|68.39|69.42|68.22|52
1698605400000|2023-10-29 18:50:00|69.51|68.31|69.52|68.32|69.55|68.35|69.47|68.27|80
1698605700000|2023-10-29 18:55:00|69.53|68.33|69.57|68.37|69.6|68.4|69.52|68.32|59
1698606000000|2023-10-29 19:00:00|69.56|68.36|69.43|68.23|69.6|68.4|69.43|68.23|119
1698606300000|2023-10-29 19:05:00|69.42|68.22|69.38|68.18|69.5|68.3|69.37|68.17|116
1698606600000|2023-10-29 19:10:00|69.37|68.17|69.35|68.15|69.37|68.17|69.3|68.1|52
1698606900000|2023-10-29 19:15:00|69.36|68.16|69.26|68.06|69.36|68.16|69.23|68.03|59
1698607200000|2023-10-29 19:20:00|69.25|68.05|69.17|67.97|69.27|68.07|69.17|67.97|41
1698607500000|2023-10-29 19:25:00|69.18|67.98|69.17|67.97|69.22|68.02|69.15|67.95|61
1698607800000|2023-10-29 19:30:00|69.18|67.98|69.35|68.15|69.35|68.15|69.17|67.97|79
1698608100000|2023-10-29 19:35:00|69.36|68.16|69.4|68.2|69.4|68.2|69.34|68.14|47
1698608400000|2023-10-29 19:40:00|69.39|68.19|69.43|68.23|69.44|68.24|69.38|68.18|10
1698608700000|2023-10-29 19:45:00|69.42|68.22|69.34|68.14|69.42|68.22|69.34|68.14|41
1698609000000|2023-10-29 19:50:00|69.33|68.13|69.31|68.11|69.36|68.16|69.3|68.1|67
1698609300000|2023-10-29 19:55:00|69.32|68.12|69.39|68.19|69.42|68.22|69.32|68.12|45
1698609600000|2023-10-29 20:00:00|69.4|68.2|69.49|68.29|69.5|68.3|69.4|68.2|25
1698609900000|2023-10-29 20:05:00|69.48|68.28|69.5|68.3|69.56|68.36|69.48|68.28|41
1698610200000|2023-10-29 20:10:00|69.48|68.28|69.46|68.26|69.49|68.29|69.43|68.23|41
1698610500000|2023-10-29 20:15:00|69.47|68.27|69.49|68.29|69.5|68.3|69.46|68.26|31
1698610800000|2023-10-29 20:20:00|69.5|68.3|69.49|68.29|69.51|68.31|69.48|68.28|30
1698611100000|2023-10-29 20:25:00|69.48|68.28|69.86|67.66|69.86|68.28|69.34|67.65|61
1698611400000|2023-10-29 20:30:00|69.87|67.67|70.01|67.81|70.02|67.82|69.86|67.66|36
1698611700000|2023-10-29 20:35:00|70|67.8|69.95|67.75|70|67.8|69.93|67.73|35
1698612000000|2023-10-29 20:40:00|69.96|67.76|70|67.8|70|67.8|69.96|67.76|15
1698612300000|2023-10-29 20:45:00|70.01|67.81|70.07|67.87|70.09|67.89|70.01|67.81|25
1698612600000|2023-10-29 20:50:00|70.08|67.88|70.07|67.87|70.09|67.89|70.05|67.85|14
1698612900000|2023-10-29 20:55:00|70.08|67.88|70.08|67.88|70.09|67.89|69.99|67.79|31
1698613200000|2023-10-29 21:00:00|70.09|67.89|70.06|67.86|70.11|67.91|70|67.8|52
1698613500000|2023-10-29 21:05:00|70.07|67.87|70.15|67.95|70.17|67.97|70.04|67.84|39
1698613800000|2023-10-29 21:10:00|70.14|67.94|70.14|67.94|70.17|67.97|70.09|67.89|35
1698614100000|2023-10-29 21:15:00|70.13|67.93|70.11|67.91|70.15|67.95|70.1|67.9|53
1698614400000|2023-10-29 21:20:00|70.1|67.9|70.09|67.89|70.1|67.9|70.01|67.81|28
1698614700000|2023-10-29 21:25:00|70.1|67.9|70.05|67.85|70.12|67.92|70.05|67.85|16
1698615000000|2023-10-29 21:30:00|70.06|67.86|70.06|67.86|70.06|67.86|70.04|67.84|7
1698615300000|2023-10-29 21:35:00|70.05|67.85|69.95|67.75|70.09|67.89|69.95|67.75|22
1698615600000|2023-10-29 21:40:00|69.94|67.74|70.01|67.81|70.01|67.81|69.93|67.73|34
1698615900000|2023-10-29 21:45:00|70.02|67.82|70.03|67.83|70.05|67.85|70.02|67.82|16
1698616200000|2023-10-29 21:50:00|70.02|67.82|69.92|67.72|70.02|67.82|69.92|67.72|24
1698616500000|2023-10-29 21:55:00|69.91|67.71|69.77|67.57|69.91|67.71|69.75|67.55|53
1698616800000|2023-10-29 22:00:00|69.78|67.58|69.88|67.68|69.89|67.69|69.78|67.58|48
1698617100000|2023-10-29 22:05:00|69.89|67.69|69.89|67.69|69.95|67.75|69.86|67.66|64
1698617400000|2023-10-29 22:10:00|69.88|67.68|69.41|68.21|69.92|68.21|69.41|67.65|71
1698617700000|2023-10-29 22:15:00|69.42|68.22|69.52|68.32|69.52|68.32|69.41|68.21|105
1698618000000|2023-10-29 22:20:00|69.53|68.33|69.51|68.31|69.54|68.34|69.49|68.29|50
1698618300000|2023-10-29 22:25:00|69.53|68.33|69.54|68.34|69.55|68.35|69.5|68.3|47
1698618600000|2023-10-29 22:30:00|69.53|68.33|69.55|68.35|69.56|68.36|69.5|68.3|64
1698618900000|2023-10-29 22:35:00|69.54|68.34|69.6|68.4|69.61|68.41|69.53|68.33|60
1698619200000|2023-10-29 22:40:00|69.61|68.41|69.66|68.46|69.66|68.46|69.59|68.39|63
1698619500000|2023-10-29 22:45:00|69.67|68.47|69.83|68.63|69.85|68.65|69.67|68.47|65
1698619800000|2023-10-29 22:50:00|69.82|68.62|69.74|68.54|69.84|68.64|69.74|68.54|89
1698620100000|2023-10-29 22:55:00|69.73|68.53|69.74|68.54|69.77|68.57|69.69|68.49|52
1698620400000|2023-10-29 23:00:00|69.75|68.55|69.68|68.48|69.77|68.57|69.65|68.45|53
1698620700000|2023-10-29 23:05:00|69.67|68.47|69.69|68.49|69.71|68.51|69.64|68.44|53
1698621000000|2023-10-29 23:10:00|69.7|68.5|69.53|68.33|69.7|68.5|69.52|68.32|64
1698621300000|2023-10-29 23:15:00|69.52|68.32|69.64|68.44|69.64|68.44|69.49|68.29|113
1698621600000|2023-10-29 23:20:00|69.65|68.45|69.49|68.29|69.65|68.45|69.49|68.29|100
1698621900000|2023-10-29 23:25:00|69.5|68.3|69.52|68.32|69.53|68.33|69.48|68.28|32
1698622200000|2023-10-29 23:30:00|69.51|68.31|69.47|68.27|69.51|68.31|69.45|68.25|45
1698622500000|2023-10-29 23:35:00|69.48|68.28|69.44|68.24|69.5|68.3|69.41|68.21|78
1698622800000|2023-10-29 23:40:00|69.45|68.25|69.4|68.2|69.47|68.27|69.38|68.18|54
1698623100000|2023-10-29 23:45:00|69.41|68.21|69.3|68.1|69.45|68.25|69.24|68.04|66
1698623400000|2023-10-29 23:50:00|69.31|68.11|69.4|68.2|69.4|68.2|69.3|68.1|88
1698623700000|2023-10-29 23:55:00|69.44|68.24|69.41|68.21|69.44|68.24|69.36|68.16|39
1698624000000|2023-10-30 00:00:00|69.42|68.22|69.47|68.27|69.49|68.29|69.42|68.22|32
1698624300000|2023-10-30 00:05:00|69.46|68.26|69.54|68.34|69.57|68.37|69.45|68.25|55
1698624600000|2023-10-30 00:10:00|69.53|68.33|69.5|68.3|69.53|68.33|69.44|68.24|36
1698624900000|2023-10-30 00:15:00|69.49|68.29|69.4|68.2|69.53|68.33|69.4|68.2|50
1698625200000|2023-10-30 00:20:00|69.41|68.21|69.59|68.39|69.59|68.39|69.4|68.2|80
1698625500000|2023-10-30 00:25:00|69.6|68.4|69.51|68.31|69.6|68.4|69.48|68.28|37
1698625800000|2023-10-30 00:30:00|69.52|68.32|69.32|68.12|69.53|68.33|69.32|68.12|68
1698626100000|2023-10-30 00:35:00|69.31|68.11|69.22|68.02|69.32|68.12|69.17|67.97|57
1698626400000|2023-10-30 00:40:00|69.23|68.03|69.44|68.24|69.47|68.27|69.21|68.01|122
1698626700000|2023-10-30 00:45:00|69.43|68.23|69.45|68.25|69.45|68.25|69.31|68.11|105
1698627000000|2023-10-30 00:50:00|69.46|68.26|69.45|68.25|69.49|68.29|69.4|68.2|91
1698627300000|2023-10-30 00:55:00|69.44|68.24|69.47|68.27|69.49|68.29|69.4|68.2|58
1698627600000|2023-10-30 01:00:00|69.48|68.28|69.65|68.45|69.67|68.47|69.46|68.26|86
1698627900000|2023-10-30 01:05:00|69.66|68.46|70.01|68.81|70.07|68.87|69.66|68.46|114
1698628200000|2023-10-30 01:10:00|70.02|68.82|69.95|68.75|70.02|68.82|69.86|68.66|71
1698628500000|2023-10-30 01:15:00|69.94|68.74|69.76|68.56|69.95|68.75|69.76|68.56|59
1698628800000|2023-10-30 01:20:00|69.75|68.55|69.7|68.5|69.76|68.56|69.69|68.49|71
1698629100000|2023-10-30 01:25:00|69.69|68.49|69.69|68.49|69.79|68.59|69.69|68.49|107
1698629400000|2023-10-30 01:30:00|69.7|68.5|69.6|68.4|69.7|68.5|69.54|68.34|138
1698629700000|2023-10-30 01:35:00|69.59|68.39|69.53|68.33|69.6|68.4|69.48|68.28|130
1698630000000|2023-10-30 01:40:00|69.52|68.32|69.47|68.27|69.59|68.39|69.45|68.25|99
1698630300000|2023-10-30 01:45:00|69.48|68.28|69.48|68.28|69.53|68.33|69.44|68.24|104
1698630600000|2023-10-30 01:50:00|69.47|68.27|69.39|68.19|69.48|68.28|69.36|68.16|146
1698630900000|2023-10-30 01:55:00|69.4|68.2|69.4|68.2|69.45|68.25|69.39|68.19|43
1698631200000|2023-10-30 02:00:00|69.39|68.19|69.3|68.1|69.39|68.19|68.99|67.79|322
1698631500000|2023-10-30 02:05:00|69.29|68.09|69.37|68.17|69.41|68.21|69.25|68.05|134
1698631800000|2023-10-30 02:10:00|69.36|68.16|69.32|68.12|69.41|68.21|69.32|68.12|136
1698632100000|2023-10-30 02:15:00|69.31|68.11|69.24|68.04|69.36|68.16|69.24|68.04|101
1698632400000|2023-10-30 02:20:00|69.22|68.02|69.13|67.93|69.22|68.02|69.13|67.93|90
1698632700000|2023-10-30 02:25:00|69.11|67.91|69.03|67.83|69.12|67.92|69|67.8|133
1698633000000|2023-10-30 02:30:00|69.02|67.82|68.98|67.78|69.1|67.9|68.95|67.75|119
1698633300000|2023-10-30 02:35:00|68.99|67.79|69.01|67.81|69.12|67.92|68.98|67.78|61
1698633600000|2023-10-30 02:40:00|69|67.8|68.89|67.69|69|67.8|68.83|67.63|88
1698633900000|2023-10-30 02:45:00|68.88|67.68|69.05|67.85|69.06|67.86|68.84|67.64|86
1698634200000|2023-10-30 02:50:00|69.04|67.84|69|67.8|69.04|67.84|68.91|67.71|48
1698634500000|2023-10-30 02:55:00|69.01|67.81|69.01|67.81|69.03|67.83|68.97|67.77|40
1698634800000|2023-10-30 03:00:00|69|67.8|68.98|67.78|69.03|67.83|68.93|67.73|103
1698635100000|2023-10-30 03:05:00|68.99|67.79|68.88|67.68|69|67.8|68.83|67.63|73
1698635400000|2023-10-30 03:10:00|68.87|67.67|68.95|67.75|69|67.8|68.86|67.66|134
1698635700000|2023-10-30 03:15:00|68.94|67.74|68.89|67.69|68.94|67.74|68.87|67.67|44
1698636000000|2023-10-30 03:20:00|68.88|67.68|68.84|67.64|68.89|67.69|68.84|67.64|16
1698636300000|2023-10-30 03:25:00|68.83|67.63|68.77|67.57|68.83|67.63|68.75|67.55|44
1698636600000|2023-10-30 03:30:00|68.76|67.56|68.76|67.56|68.77|67.57|68.66|67.46|80
1698636900000|2023-10-30 03:35:00|68.75|67.55|68.78|67.58|68.88|67.68|68.74|67.54|50
1698637200000|2023-10-30 03:40:00|68.79|67.59|68.85|67.65|68.86|67.66|68.77|67.57|60
1698637500000|2023-10-30 03:45:00|68.84|67.64|68.86|67.66|68.92|67.72|68.83|67.63|64
1698637800000|2023-10-30 03:50:00|68.87|67.67|68.82|67.62|68.87|67.67|68.75|67.55|38
1698638100000|2023-10-30 03:55:00|68.81|67.61|68.79|67.59|68.84|67.64|68.78|67.58|55
1698638400000|2023-10-30 04:00:00|68.8|67.6|68.81|67.61|68.83|67.63|68.74|67.54|84
1698638700000|2023-10-30 04:05:00|68.8|67.6|68.87|67.67|68.88|67.68|68.76|67.56|73
1698639000000|2023-10-30 04:10:00|68.88|67.68|68.9|67.7|68.9|67.7|68.86|67.66|33
1698639300000|2023-10-30 04:15:00|68.89|67.69|68.96|67.76|68.98|67.78|68.89|67.69|41
1698639600000|2023-10-30 04:20:00|68.95|67.75|68.95|67.75|68.96|67.76|68.9|67.7|59
1698639900000|2023-10-30 04:25:00|68.94|67.74|68.95|67.75|68.96|67.76|68.92|67.72|38
1698640200000|2023-10-30 04:30:00|68.96|67.76|68.97|67.77|68.98|67.78|68.91|67.71|33
1698640500000|2023-10-30 04:35:00|68.98|67.78|69.01|67.81|69.01|67.81|68.97|67.77|8
1698640800000|2023-10-30 04:40:00|69|67.8|69.05|67.85|69.06|67.86|69|67.8|22
1698641100000|2023-10-30 04:45:00|69.06|67.86|69.06|67.86|69.07|67.87|69.01|67.81|24
1698641400000|2023-10-30 04:50:00|69.07|67.87|69.04|67.84|69.07|67.87|69.02|67.82|26
1698641700000|2023-10-30 04:55:00|69.06|67.86|69|67.8|69.06|67.86|68.99|67.79|28
1698642000000|2023-10-30 05:00:00|69.01|67.81|69.04|67.84|69.05|67.85|68.99|67.79|24
1698642300000|2023-10-30 05:05:00|69.05|67.85|69.07|67.87|69.08|67.88|69.05|67.85|19
1698642600000|2023-10-30 05:10:00|69.06|67.86|68.88|67.68|69.06|67.86|68.84|67.64|50
1698642900000|2023-10-30 05:15:00|68.89|67.69|68.79|67.59|68.89|67.69|68.79|67.59|27
1698643200000|2023-10-30 05:20:00|68.8|67.6|68.73|67.53|68.83|67.63|68.73|67.53|20
1698643500000|2023-10-30 05:25:00|68.74|67.54|68.59|67.39|68.75|67.55|68.51|67.31|87
1698643800000|2023-10-30 05:30:00|68.58|67.38|68.73|67.53|68.73|67.53|68.58|67.38|58
1698644100000|2023-10-30 05:35:00|68.72|67.52|68.72|67.52|68.74|67.54|68.67|67.47|37
1698644400000|2023-10-30 05:40:00|68.73|67.53|68.74|67.54|68.77|67.57|68.71|67.51|34
1698644700000|2023-10-30 05:45:00|68.75|67.55|68.63|67.43|68.75|67.55|68.62|67.42|13
1698645000000|2023-10-30 05:50:00|68.62|67.42|68.64|67.44|68.64|67.44|68.58|67.38|41
1698645300000|2023-10-30 05:55:00|68.63|67.43|68.61|67.41|68.63|67.43|68.61|67.41|3
1698645600000|2023-10-30 06:00:00|68.6|67.4|68.59|67.39|68.67|67.47|68.58|67.38|34
1698645900000|2023-10-30 06:05:00|68.58|67.38|68.38|67.18|68.58|67.38|68.33|67.13|119
1698646200000|2023-10-30 06:10:00|68.37|67.17|68.42|67.22|68.43|67.23|68.26|67.06|141
1698646500000|2023-10-30 06:15:00|68.41|67.21|68.58|67.38|68.58|67.38|68.39|67.19|76
1698646800000|2023-10-30 06:20:00|68.57|67.37|68.58|67.38|68.64|67.44|68.57|67.37|32
1698647100000|2023-10-30 06:25:00|68.59|67.39|68.66|67.46|68.66|67.46|68.58|67.38|46
1698647400000|2023-10-30 06:30:00|68.65|67.45|68.62|67.42|68.66|67.46|68.57|67.37|94
1698647700000|2023-10-30 06:35:00|68.67|67.47|68.75|67.55|68.77|67.57|68.67|67.47|69
1698648000000|2023-10-30 06:40:00|68.77|67.57|68.75|67.55|68.77|67.57|68.74|67.54|19
1698648300000|2023-10-30 06:45:00|68.76|67.56|68.81|67.61|68.82|67.62|68.76|67.56|20
1698648600000|2023-10-30 06:50:00|68.8|67.6|68.81|67.61|68.82|67.62|68.8|67.6|6
1698648900000|2023-10-30 06:55:00|68.8|67.6|68.79|67.59|68.83|67.63|68.78|67.58|16
1698649200000|2023-10-30 07:00:00|68.8|67.6|68.89|67.69|68.9|67.7|68.8|67.6|28
1698649500000|2023-10-30 07:05:00|68.9|67.7|68.92|67.72|68.93|67.73|68.88|67.68|23
1698649800000|2023-10-30 07:10:00|68.93|67.73|68.93|67.73|68.94|67.74|68.91|67.71|25
1698650100000|2023-10-30 07:15:00|68.92|67.72|68.81|67.61|68.92|67.72|68.79|67.59|56
1698650400000|2023-10-30 07:20:00|68.82|67.62|68.61|67.41|68.84|67.64|68.59|67.39|114
1698650700000|2023-10-30 07:25:00|68.6|67.4|68.67|67.47|68.68|67.48|68.55|67.35|99
1698651000000|2023-10-30 07:30:00|68.68|67.48|68.72|67.52|68.74|67.54|68.62|67.42|78
1698651300000|2023-10-30 07:35:00|68.71|67.51|68.73|67.53|68.87|67.67|68.62|67.42|140
1698651600000|2023-10-30 07:40:00|68.72|67.52|68.72|67.52|68.75|67.55|68.67|67.47|109
1698651900000|2023-10-30 07:45:00|68.73|67.53|68.83|67.63|68.83|67.63|68.72|67.52|117
1698652200000|2023-10-30 07:50:00|68.84|67.64|68.78|67.58|68.85|67.65|68.77|67.57|78
1698652500000|2023-10-30 07:55:00|68.79|67.59|68.79|67.59|68.79|67.59|68.77|67.57|21
1698652800000|2023-10-30 08:00:00|68.78|67.58|68.76|67.56|68.8|67.6|68.65|67.45|56
1698653100000|2023-10-30 08:05:00|68.77|67.57|68.89|67.69|68.89|67.69|68.77|67.57|74
1698653400000|2023-10-30 08:10:00|68.88|67.68|68.92|67.72|68.92|67.72|68.87|67.67|85
1698653700000|2023-10-30 08:15:00|68.93|67.73|68.93|67.73|68.95|67.75|68.91|67.71|28
1698654000000|2023-10-30 08:20:00|68.94|67.74|68.96|67.76|68.97|67.77|68.87|67.67|82
1698654300000|2023-10-30 08:25:00|68.97|67.77|68.95|67.75|68.98|67.78|68.86|67.66|96
1698654600000|2023-10-30 08:30:00|68.94|67.74|68.95|67.75|68.97|67.77|68.89|67.69|80
1698654900000|2023-10-30 08:35:00|68.94|67.74|69.22|68.02|69.3|68.1|68.94|67.74|301
1698655200000|2023-10-30 08:40:00|69.23|68.03|69.33|68.13|69.49|68.29|69.19|67.99|303
1698655500000|2023-10-30 08:45:00|69.34|68.14|69.26|68.06|69.45|68.25|69.21|68.01|238
1698655800000|2023-10-30 08:50:00|69.25|68.05|69.28|68.08|69.3|68.1|69.15|67.95|172
1698656100000|2023-10-30 08:55:00|69.27|68.07|69.32|68.12|69.37|68.17|69.26|68.06|173
1698656400000|2023-10-30 09:00:00|69.31|68.11|69.48|68.28|69.54|68.34|69.3|68.1|172
1698656700000|2023-10-30 09:05:00|69.49|68.29|69.8|68.6|69.8|68.6|69.46|68.26|294
1698657000000|2023-10-30 09:10:00|69.81|68.61|69.67|68.47|69.85|68.65|69.67|68.47|191
1698657300000|2023-10-30 09:15:00|69.68|68.48|69.81|68.61|69.82|68.62|69.66|68.46|167
1698657600000|2023-10-30 09:20:00|69.82|68.62|69.92|68.72|70.03|68.83|69.81|68.61|147
1698657900000|2023-10-30 09:25:00|69.93|68.73|69.97|68.77|70.02|68.82|69.89|68.69|142
1698658200000|2023-10-30 09:30:00|69.96|68.76|69.88|68.68|70.1|68.9|69.88|68.68|155
1698658500000|2023-10-30 09:35:00|69.89|68.69|69.83|68.63|69.94|68.74|69.81|68.61|120
1698658800000|2023-10-30 09:40:00|69.82|68.62|69.88|68.68|69.94|68.74|69.81|68.61|88
1698659100000|2023-10-30 09:45:00|69.89|68.69|69.85|68.65|69.91|68.71|69.76|68.56|115
1698659400000|2023-10-30 09:50:00|69.86|68.66|69.7|68.5|69.86|68.66|69.7|68.5|70
1698659700000|2023-10-30 09:55:00|69.69|68.49|69.5|68.3|69.72|68.52|69.41|68.21|98
1698660000000|2023-10-30 10:00:00|69.51|68.31|69.59|68.39|69.72|68.52|69.51|68.31|138
1698660300000|2023-10-30 10:05:00|69.6|68.4|69.31|68.11|69.6|68.4|69.29|68.09|135
1698660600000|2023-10-30 10:10:00|69.32|68.12|69.28|68.08|69.38|68.18|69.28|68.08|92
1698660900000|2023-10-30 10:15:00|69.27|68.07|69.62|68.42|69.62|68.42|69.25|68.05|123
1698661200000|2023-10-30 10:20:00|69.61|68.41|69.58|68.38|69.62|68.42|69.43|68.23|73
1698661500000|2023-10-30 10:25:00|69.59|68.39|69.49|68.29|69.59|68.39|69.42|68.22|116
1698661800000|2023-10-30 10:30:00|69.5|68.3|69.59|68.39|69.65|68.45|69.47|68.27|116
1698662100000|2023-10-30 10:35:00|69.6|68.4|69.58|68.38|69.64|68.44|69.56|68.36|65
1698662400000|2023-10-30 10:40:00|69.57|68.37|69.67|68.47|69.68|68.48|69.55|68.35|80
1698662700000|2023-10-30 10:45:00|69.68|68.48|69.72|68.52|69.76|68.56|69.67|68.47|50
1698663000000|2023-10-30 10:50:00|69.71|68.51|69.74|68.54|69.77|68.57|69.71|68.51|51
1698663300000|2023-10-30 10:55:00|69.73|68.53|69.74|68.54|69.75|68.55|69.67|68.47|46
1698663600000|2023-10-30 11:00:00|69.73|68.53|69.73|68.53|69.79|68.59|69.68|68.48|119
1698663900000|2023-10-30 11:05:00|69.72|68.52|69.7|68.5|69.75|68.55|69.67|68.47|92
1698664200000|2023-10-30 11:10:00|69.69|68.49|69.68|68.48|69.7|68.5|69.67|68.47|51
1698664500000|2023-10-30 11:15:00|69.67|68.47|69.62|68.42|69.71|68.51|69.61|68.41|49
1698664800000|2023-10-30 11:20:00|69.61|68.41|69.54|68.34|69.61|68.41|69.53|68.33|36
1698665100000|2023-10-30 11:25:00|69.55|68.35|69.54|68.34|69.58|68.38|69.46|68.26|49
1698665400000|2023-10-30 11:30:00|69.55|68.35|69.65|68.45|69.65|68.45|69.49|68.29|63
1698665700000|2023-10-30 11:35:00|69.63|68.43|69.72|68.52|69.73|68.53|69.63|68.43|38
1698666000000|2023-10-30 11:40:00|69.71|68.51|69.78|68.58|69.8|68.6|69.71|68.51|54
1698666300000|2023-10-30 11:45:00|69.79|68.59|69.87|68.67|69.88|68.68|69.78|68.58|98
1698666600000|2023-10-30 11:50:00|69.88|68.68|69.87|68.67|69.9|68.7|69.84|68.64|61
1698666900000|2023-10-30 11:55:00|69.88|68.68|69.91|68.71|69.94|68.74|69.87|68.67|46
1698667200000|2023-10-30 12:00:00|69.92|68.72|69.82|68.62|69.95|68.75|69.82|68.62|54
1698667500000|2023-10-30 12:05:00|69.83|68.63|69.77|68.57|69.83|68.63|69.69|68.49|87
1698667800000|2023-10-30 12:10:00|69.78|68.58|69.86|68.66|69.88|68.68|69.78|68.58|63
1698668100000|2023-10-30 12:15:00|69.87|68.67|69.98|68.78|70.12|68.92|69.84|68.64|162
1698668400000|2023-10-30 12:20:00|69.99|68.79|69.9|68.7|70.04|68.84|69.9|68.7|180
1698668700000|2023-10-30 12:25:00|69.91|68.71|70.07|68.87|70.1|68.9|69.84|68.64|177
1698669000000|2023-10-30 12:30:00|70.08|68.88|69.87|68.67|70.11|68.91|69.86|68.66|307
1698669300000|2023-10-30 12:35:00|69.88|68.68|69.77|68.57|69.9|68.7|69.76|68.56|177
1698669600000|2023-10-30 12:40:00|69.78|68.58|69.75|68.55|69.8|68.6|69.64|68.44|140
1698669900000|2023-10-30 12:45:00|69.74|68.54|69.63|68.43|69.76|68.56|69.63|68.43|104
1698670200000|2023-10-30 12:50:00|69.62|68.42|69.45|68.25|69.62|68.42|69.44|68.24|178
1698670500000|2023-10-30 12:55:00|69.46|68.26|69.48|68.28|69.59|68.39|69.45|68.25|125
1698670800000|2023-10-30 13:00:00|69.47|68.27|69.39|68.19|69.51|68.31|69.32|68.12|165
1698671100000|2023-10-30 13:05:00|69.4|68.2|69.38|68.18|69.43|68.23|69.34|68.14|118
1698671400000|2023-10-30 13:10:00|69.39|68.19|69.46|68.26|69.49|68.29|69.33|68.13|85
1698671700000|2023-10-30 13:15:00|69.47|68.27|69.59|68.39|69.62|68.42|69.47|68.27|135
1698672000000|2023-10-30 13:20:00|69.6|68.4|69.63|68.43|69.63|68.43|69.57|68.37|76
1698672300000|2023-10-30 13:25:00|69.62|68.42|69.56|68.36|69.63|68.43|69.54|68.34|116
1698672600000|2023-10-30 13:30:00|69.57|68.37|69.58|68.38|69.61|68.41|69.45|68.25|109
1698672900000|2023-10-30 13:35:00|69.59|68.39|69.61|68.41|69.65|68.45|69.48|68.28|182
1698673200000|2023-10-30 13:40:00|69.62|68.42|69.67|68.47|69.74|68.54|69.59|68.39|125
1698673500000|2023-10-30 13:45:00|69.68|68.48|69.67|68.47|69.77|68.57|69.67|68.47|123
1698673800000|2023-10-30 13:50:00|69.68|68.48|69.64|68.44|69.68|68.48|69.57|68.37|122
1698674100000|2023-10-30 13:55:00|69.63|68.43|69.63|68.43|69.65|68.45|69.61|68.41|47
1698674400000|2023-10-30 14:00:00|69.64|68.44|69.83|68.63|69.85|68.65|69.58|68.38|176
1698674700000|2023-10-30 14:05:00|69.82|68.62|69.8|68.6|69.83|68.63|69.7|68.5|180
1698675000000|2023-10-30 14:10:00|69.79|68.59|69.81|68.61|69.81|68.61|69.75|68.55|51
1698675300000|2023-10-30 14:15:00|69.82|68.62|69.85|68.65|69.92|68.72|69.75|68.55|86
1698675600000|2023-10-30 14:20:00|69.84|68.64|69.8|68.6|69.91|68.71|69.8|68.6|102
1698675900000|2023-10-30 14:25:00|69.79|68.59|69.62|68.42|69.8|68.6|69.53|68.33|237
1698676200000|2023-10-30 14:30:00|69.63|68.43|69.62|68.42|69.65|68.45|69.46|68.26|201
1698676500000|2023-10-30 14:35:00|69.63|68.43|69.66|68.46|69.69|68.49|69.59|68.39|171
1698676800000|2023-10-30 14:40:00|69.67|68.47|69.6|68.4|69.69|68.49|69.58|68.38|166
1698677100000|2023-10-30 14:45:00|69.59|68.39|69.82|68.62|69.83|68.63|69.55|68.35|158
1698677400000|2023-10-30 14:50:00|69.81|68.61|69.77|68.57|69.83|68.63|69.7|68.5|179
1698677700000|2023-10-30 14:55:00|69.78|68.58|69.86|68.66|69.89|68.69|69.74|68.54|115
1698678000000|2023-10-30 15:00:00|69.85|68.65|69.98|68.78|69.99|68.79|69.84|68.64|120
1698678300000|2023-10-30 15:05:00|69.99|68.79|70|68.8|70.06|68.86|69.98|68.78|76
1698678600000|2023-10-30 15:10:00|70.01|68.81|69.99|68.79|70.03|68.83|69.95|68.75|80
1698678900000|2023-10-30 15:15:00|69.98|68.78|69.8|68.6|70|68.8|69.79|68.59|143
1698679200000|2023-10-30 15:20:00|69.79|68.59|69.8|68.6|69.91|68.71|69.72|68.52|193
1698679500000|2023-10-30 15:25:00|69.82|68.62|69.78|68.58|69.84|68.64|69.68|68.48|135
1698679800000|2023-10-30 15:30:00|69.79|68.59|69.71|68.51|69.87|68.67|69.69|68.49|153
1698680100000|2023-10-30 15:35:00|69.7|68.5|69.75|68.55|69.86|68.66|69.7|68.5|174
1698680400000|2023-10-30 15:40:00|69.76|68.56|69.94|68.74|69.95|68.75|69.72|68.52|106
1698680700000|2023-10-30 15:45:00|69.95|68.75|69.91|68.71|69.95|68.75|69.87|68.67|85
1698681000000|2023-10-30 15:50:00|69.9|68.7|70|68.8|70.01|68.81|69.9|68.7|106
1698681300000|2023-10-30 15:55:00|70.01|68.81|70.18|68.98|70.25|69.05|70|68.8|144
1698681600000|2023-10-30 16:00:00|70.16|68.96|70.18|68.98|70.2|69|70.06|68.86|124
1698681900000|2023-10-30 16:05:00|70.17|68.97|70.11|68.91|70.23|69.03|70.07|68.87|122
1698682200000|2023-10-30 16:10:00|70.1|68.9|70.32|69.12|70.39|69.19|70.1|68.9|115
1698682500000|2023-10-30 16:15:00|70.31|69.11|70.18|68.98|70.35|69.15|70.11|68.91|111
1698682800000|2023-10-30 16:20:00|70.17|68.97|69.93|68.73|70.18|68.98|69.86|68.66|208
1698683100000|2023-10-30 16:25:00|69.94|68.74|69.88|68.68|70.01|68.81|69.84|68.64|127
1698683400000|2023-10-30 16:30:00|69.87|68.67|70.01|68.81|70.01|68.81|69.86|68.66|110
1698683700000|2023-10-30 16:35:00|70|68.8|69.84|68.64|70.03|68.83|69.83|68.63|80
1698684000000|2023-10-30 16:40:00|69.83|68.63|69.67|68.47|69.86|68.66|69.57|68.37|154
1698684300000|2023-10-30 16:45:00|69.66|68.46|69.92|68.72|69.93|68.73|69.65|68.45|185
1698684600000|2023-10-30 16:50:00|69.93|68.73|69.82|68.62|69.93|68.73|69.79|68.59|60
1698684900000|2023-10-30 16:55:00|69.83|68.63|69.87|68.67|69.9|68.7|69.8|68.6|90
1698685200000|2023-10-30 17:00:00|69.88|68.68|69.84|68.64|69.89|68.69|69.71|68.51|115
1698685500000|2023-10-30 17:05:00|69.82|68.62|69.71|68.51|69.86|68.66|69.69|68.49|146
1698685800000|2023-10-30 17:10:00|69.72|68.52|69.15|67.95|69.75|68.55|68.77|67.57|460
1698686100000|2023-10-30 17:15:00|69.13|67.93|68.83|67.63|69.16|67.96|68.7|67.5|588
1698686400000|2023-10-30 17:20:00|68.84|67.64|69.25|68.05|69.27|68.07|68.8|67.6|335
1698686700000|2023-10-30 17:25:00|69.26|68.06|69.44|68.24|69.5|68.3|69.13|67.93|286
1698687000000|2023-10-30 17:30:00|69.45|68.25|69.48|68.28|69.51|68.31|69.4|68.2|234
1698687300000|2023-10-30 17:35:00|69.49|68.29|69.61|68.41|69.61|68.41|69.43|68.23|110
1698687600000|2023-10-30 17:40:00|69.6|68.4|69.72|68.52|69.72|68.52|69.59|68.39|79
1698687900000|2023-10-30 17:45:00|69.62|68.42|69.68|68.48|69.73|68.53|69.62|68.42|122
1698688200000|2023-10-30 17:50:00|69.69|68.49|69.63|68.43|69.74|68.54|69.63|68.43|132
1698688500000|2023-10-30 17:55:00|69.62|68.42|69.54|68.34|69.62|68.42|69.5|68.3|125
1698688800000|2023-10-30 18:00:00|69.53|68.33|69.62|68.42|69.63|68.43|69.49|68.29|117
1698689100000|2023-10-30 18:05:00|69.63|68.43|69.51|68.31|69.63|68.43|69.47|68.27|97
1698689400000|2023-10-30 18:10:00|69.52|68.32|69.54|68.34|69.58|68.38|69.48|68.28|116
1698689700000|2023-10-30 18:15:00|69.52|68.32|69.52|68.32|69.55|68.35|69.42|68.22|152
1698690000000|2023-10-30 18:20:00|69.51|68.31|69.4|68.2|69.51|68.31|69.39|68.19|147
1698690300000|2023-10-30 18:25:00|69.39|68.19|69.36|68.16|69.44|68.24|69.36|68.16|104
1698690600000|2023-10-30 18:30:00|69.38|68.18|69.39|68.19|69.41|68.21|69.36|68.16|104
1698690900000|2023-10-30 18:35:00|69.4|68.2|69.37|68.17|69.44|68.24|69.37|68.17|130
1698691200000|2023-10-30 18:40:00|69.39|68.19|69.35|68.15|69.39|68.19|69.31|68.11|20
1698691500000|2023-10-30 18:45:00|69.36|68.16|69.47|68.27|69.47|68.27|69.35|68.15|70
1698691800000|2023-10-30 18:50:00|69.46|68.26|69.37|68.17|69.46|68.26|69.35|68.15|77
1698692100000|2023-10-30 18:55:00|69.38|68.18|69.39|68.19|69.45|68.25|69.34|68.14|124
1698692400000|2023-10-30 19:00:00|69.38|68.18|69.32|68.12|69.42|68.22|69.32|68.12|138
1698692700000|2023-10-30 19:05:00|69.31|68.11|69.38|68.18|69.44|68.24|69.3|68.1|87
1698693000000|2023-10-30 19:10:00|69.37|68.17|69.43|68.23|69.45|68.25|69.35|68.15|50
1698693300000|2023-10-30 19:15:00|69.42|68.22|69.4|68.2|69.48|68.28|69.39|68.19|67
1698693600000|2023-10-30 19:20:00|69.41|68.21|69.52|68.32|69.53|68.33|69.41|68.21|74
1698693900000|2023-10-30 19:25:00|69.53|68.33|69.61|68.41|69.63|68.43|69.5|68.3|114
1698694200000|2023-10-30 19:30:00|69.62|68.42|69.67|68.47|69.69|68.49|69.59|68.39|52
1698694500000|2023-10-30 19:35:00|69.66|68.46|69.68|68.48|69.71|68.51|69.66|68.46|22
1698694800000|2023-10-30 19:40:00|69.69|68.49|69.67|68.47|69.7|68.5|69.65|68.45|32
1698695100000|2023-10-30 19:45:00|69.66|68.46|69.67|68.47|69.67|68.47|69.64|68.44|6
1698695400000|2023-10-30 19:50:00|69.68|68.48|69.69|68.49|69.7|68.5|69.66|68.46|22
1698695700000|2023-10-30 19:55:00|69.7|68.5|69.68|68.48|69.72|68.52|69.58|68.38|72
1698696000000|2023-10-30 20:00:00|69.69|68.49|69.52|68.32|69.71|68.51|69.51|68.31|96
1698696300000|2023-10-30 20:05:00|69.53|68.33|69.54|68.34|69.57|68.37|69.48|68.28|65
1698696600000|2023-10-30 20:10:00|69.55|68.35|69.56|68.36|69.56|68.36|69.48|68.28|32
1698696900000|2023-10-30 20:15:00|69.57|68.37|69.51|68.31|69.61|68.41|69.51|68.31|68
1698697200000|2023-10-30 20:20:00|69.52|68.32|69.51|68.31|69.52|68.32|69.46|68.26|22
1698697500000|2023-10-30 20:25:00|69.5|68.3|69.46|68.26|69.51|68.31|69.43|68.23|27
1698697800000|2023-10-30 20:30:00|69.45|68.25|69.51|68.31|69.53|68.33|69.42|68.22|46
1698698100000|2023-10-30 20:35:00|69.52|68.32|69.51|68.31|69.6|68.4|69.51|68.31|59
1698698400000|2023-10-30 20:40:00|69.52|68.32|69.48|68.28|69.52|68.32|69.45|68.25|72
1698698700000|2023-10-30 20:45:00|69.49|68.29|69.56|68.36|69.59|68.39|69.48|68.28|97
1698699000000|2023-10-30 20:50:00|69.55|68.35|69.61|68.41|69.61|68.41|69.55|68.35|33
1698699300000|2023-10-30 20:55:00|69.62|68.42|69.62|68.42|69.65|68.45|69.57|68.37|32
1698699600000|2023-10-30 21:00:00|69.61|68.41|69.58|68.38|69.61|68.41|69.53|68.33|33
1698699900000|2023-10-30 21:05:00|69.6|68.4|69.65|68.45|69.65|68.45|69.6|68.4|22
1698700200000|2023-10-30 21:10:00|69.63|68.43|69.51|68.31|69.63|68.43|69.49|68.29|52
1698700500000|2023-10-30 21:15:00|69.52|68.32|69.64|68.44|69.65|68.45|69.51|68.31|43
1698700800000|2023-10-30 21:20:00|69.65|68.45|69.67|68.47|69.67|68.47|69.62|68.42|41
1698701100000|2023-10-30 21:25:00|69.68|68.48|69.74|68.54|69.74|68.54|69.68|68.48|19
1698701400000|2023-10-30 21:30:00|69.75|68.55|69.76|68.56|69.8|68.6|69.75|68.55|33
1698701700000|2023-10-30 21:35:00|69.77|68.57|69.82|68.62|69.83|68.63|69.77|68.57|41
1698702000000|2023-10-30 21:40:00|69.81|68.61|69.8|68.6|69.85|68.65|69.8|68.6|30
1698702300000|2023-10-30 21:45:00|69.81|68.61|69.85|68.65|69.85|68.65|69.81|68.61|17
1698702600000|2023-10-30 21:50:00|69.84|68.64|69.87|68.67|69.91|68.71|69.83|68.63|61
1698702900000|2023-10-30 21:55:00|69.88|68.68|69.87|68.67|69.89|68.69|69.84|68.64|35
1698703200000|2023-10-30 22:00:00|69.88|68.68|69.85|68.65|69.9|68.7|69.81|68.61|123
1698703500000|2023-10-30 22:05:00|69.86|68.66|69.78|68.58|69.86|68.66|69.76|68.56|67
1698703800000|2023-10-30 22:10:00|69.79|68.59|69.76|68.56|69.82|68.62|69.75|68.55|80
1698704100000|2023-10-30 22:15:00|69.75|68.55|69.76|68.56|69.78|68.58|69.74|68.54|76
1698704400000|2023-10-30 22:20:00|69.75|68.55|69.76|68.56|69.78|68.58|69.75|68.55|40
1698704700000|2023-10-30 22:25:00|69.75|68.55|69.7|68.5|69.76|68.56|69.66|68.46|99
1698705000000|2023-10-30 22:30:00|69.69|68.49|69.72|68.52|69.75|68.55|69.68|68.48|117
1698705300000|2023-10-30 22:35:00|69.73|68.53|69.7|68.5|69.74|68.54|69.69|68.49|26
1698705600000|2023-10-30 22:40:00|69.71|68.51|69.76|68.56|69.78|68.58|69.71|68.51|90
1698705900000|2023-10-30 22:45:00|69.77|68.57|69.66|68.46|69.78|68.58|69.65|68.45|57
1698706200000|2023-10-30 22:50:00|69.67|68.47|69.64|68.44|69.69|68.49|69.63|68.43|64
1698706500000|2023-10-30 22:55:00|69.66|68.46|69.68|68.48|69.69|68.49|69.65|68.45|42
1698706800000|2023-10-30 23:00:00|69.69|68.49|69.83|68.63|69.85|68.65|69.69|68.49|71
1698707100000|2023-10-30 23:05:00|69.82|68.62|69.79|68.59|69.83|68.63|69.77|68.57|44
1698707400000|2023-10-30 23:10:00|69.8|68.6|69.87|68.67|69.89|68.69|69.79|68.59|30
1698707700000|2023-10-30 23:15:00|69.88|68.68|69.88|68.68|69.9|68.7|69.87|68.67|12
1698708000000|2023-10-30 23:20:00|69.89|68.69|69.83|68.63|69.89|68.69|69.8|68.6|36
1698708300000|2023-10-30 23:25:00|69.82|68.62|69.78|68.58|69.82|68.62|69.76|68.56|33
1698708600000|2023-10-30 23:30:00|69.79|68.59|69.83|68.63|69.83|68.63|69.77|68.57|45
1698708900000|2023-10-30 23:35:00|69.84|68.64|69.84|68.64|69.86|68.66|69.77|68.57|59
1698709200000|2023-10-30 23:40:00|69.85|68.65|69.78|68.58|69.86|68.66|69.78|68.58|55
1698709500000|2023-10-30 23:45:00|69.79|68.59|69.81|68.61|69.84|68.64|69.77|68.57|61
1698709800000|2023-10-30 23:50:00|69.8|68.6|69.8|68.6|69.84|68.64|69.79|68.59|98
1698710100000|2023-10-30 23:55:00|69.79|68.59|69.82|68.62|69.86|68.66|69.79|68.59|109
1698710400000|2023-10-31 00:00:00|69.83|68.63|69.7|68.5|69.84|68.64|69.68|68.48|124
1698710700000|2023-10-31 00:05:00|69.69|68.49|69.76|68.56|69.77|68.57|69.63|68.43|120
1698711000000|2023-10-31 00:10:00|69.77|68.57|69.89|68.69|69.89|68.69|69.74|68.54|153
1698711300000|2023-10-31 00:15:00|69.88|68.68|69.9|68.7|69.95|68.75|69.88|68.68|76
1698711600000|2023-10-31 00:20:00|69.91|68.71|69.91|68.71|69.92|68.72|69.77|68.57|126
1698711900000|2023-10-31 00:25:00|69.92|68.72|70.02|68.82|70.02|68.82|69.9|68.7|89
1698712200000|2023-10-31 00:30:00|70.01|68.81|70.1|68.9|70.13|68.93|70|68.8|68
1698712500000|2023-10-31 00:35:00|70.11|68.91|70.19|68.99|70.25|69.05|70.09|68.89|180
1698712800000|2023-10-31 00:40:00|70.18|68.98|70.36|69.16|70.47|69.27|70.18|68.98|240
1698713100000|2023-10-31 00:45:00|70.34|69.14|70.13|68.93|70.37|69.17|70.09|68.89|148
1698713400000|2023-10-31 00:50:00|70.11|68.91|69.97|68.77|70.18|68.98|69.96|68.76|177
1698713700000|2023-10-31 00:55:00|69.99|68.79|70.14|68.94|70.17|68.97|69.97|68.77|275
1698714000000|2023-10-31 01:00:00|70.15|68.95|70.06|68.86|70.26|69.06|70.03|68.83|130
1698714300000|2023-10-31 01:05:00|70.08|68.88|70.03|68.83|70.12|68.92|70.03|68.83|101
1698714600000|2023-10-31 01:10:00|70.02|68.82|70.03|68.83|70.08|68.88|69.92|68.72|92
1698714900000|2023-10-31 01:15:00|70.02|68.82|69.95|68.75|70.05|68.85|69.85|68.65|207
1698715200000|2023-10-31 01:20:00|69.94|68.74|70.03|68.83|70.06|68.86|69.91|68.71|117
1698715500000|2023-10-31 01:25:00|70.04|68.84|70.11|68.91|70.12|68.92|69.93|68.73|113
1698715800000|2023-10-31 01:30:00|70.1|68.9|69.94|68.74|70.11|68.91|69.94|68.74|166
1698716100000|2023-10-31 01:35:00|69.95|68.75|69.99|68.79|70.02|68.82|69.94|68.74|107
1698716400000|2023-10-31 01:40:00|70|68.8|69.95|68.75|70|68.8|69.86|68.66|135
1698716700000|2023-10-31 01:45:00|69.94|68.74|69.89|68.69|69.95|68.75|69.88|68.68|104
1698717000000|2023-10-31 01:50:00|69.86|68.66|70.04|68.84|70.07|68.87|69.86|68.66|144
1698717300000|2023-10-31 01:55:00|70.05|68.85|69.97|68.77|70.05|68.85|69.94|68.74|80
1698717600000|2023-10-31 02:00:00|69.98|68.78|70.05|68.85|70.09|68.89|69.97|68.77|42
1698717900000|2023-10-31 02:05:00|70.06|68.86|70.06|68.86|70.14|68.94|70.05|68.85|45
1698718200000|2023-10-31 02:10:00|70.05|68.85|69.98|68.78|70.1|68.9|69.98|68.78|112
1698718500000|2023-10-31 02:15:00|69.97|68.77|69.88|68.68|70.02|68.82|69.86|68.66|118
1698718800000|2023-10-31 02:20:00|69.86|68.66|69.77|68.57|69.88|68.68|69.74|68.54|111
1698719100000|2023-10-31 02:25:00|69.78|68.58|69.8|68.6|69.84|68.64|69.76|68.56|116
1698719400000|2023-10-31 02:30:00|69.81|68.61|69.78|68.58|69.83|68.63|69.72|68.52|126
1698719700000|2023-10-31 02:35:00|69.79|68.59|69.66|68.46|69.83|68.63|69.64|68.44|90
1698720000000|2023-10-31 02:40:00|69.65|68.45|69.67|68.47|69.73|68.53|69.64|68.44|97
1698720300000|2023-10-31 02:45:00|69.66|68.46|69.5|68.3|69.75|68.55|69.47|68.27|100
1698720600000|2023-10-31 02:50:00|69.51|68.31|69.55|68.35|69.58|68.38|69.45|68.25|92
1698720900000|2023-10-31 02:55:00|69.56|68.36|69.71|68.51|69.74|68.54|69.51|68.31|81
1698721200000|2023-10-31 03:00:00|69.72|68.52|69.8|68.6|69.8|68.6|69.66|68.46|39
1698721500000|2023-10-31 03:05:00|69.81|68.61|69.73|68.53|69.82|68.62|69.73|68.53|66
1698721800000|2023-10-31 03:10:00|69.72|68.52|69.59|68.39|69.73|68.53|69.59|68.39|42
1698722100000|2023-10-31 03:15:00|69.6|68.4|69.6|68.4|69.65|68.45|69.55|68.35|103
1698722400000|2023-10-31 03:20:00|69.61|68.41|69.66|68.46|69.67|68.47|69.55|68.35|69
1698722700000|2023-10-31 03:25:00|69.65|68.45|69.69|68.49|69.7|68.5|69.62|68.42|36
1698723000000|2023-10-31 03:30:00|69.7|68.5|69.58|68.38|69.73|68.53|69.58|68.38|77
1698723300000|2023-10-31 03:35:00|69.57|68.37|69.45|68.25|69.58|68.38|69.41|68.21|113
1698723600000|2023-10-31 03:40:00|69.46|68.26|69.43|68.23|69.49|68.29|69.35|68.15|126
1698723900000|2023-10-31 03:45:00|69.44|68.24|69.44|68.24|69.51|68.31|69.41|68.21|144
1698724200000|2023-10-31 03:50:00|69.43|68.23|69.43|68.23|69.45|68.25|69.38|68.18|171
1698724500000|2023-10-31 03:55:00|69.42|68.22|69.4|68.2|69.42|68.22|69.33|68.13|179
1698724800000|2023-10-31 04:00:00|69.39|68.19|69.4|68.2|69.49|68.29|69.38|68.18|149
1698725100000|2023-10-31 04:05:00|69.39|68.19|69.38|68.18|69.41|68.21|69.29|68.09|167
1698725400000|2023-10-31 04:10:00|69.4|68.2|69.46|68.26|69.47|68.27|69.35|68.15|111
1698725700000|2023-10-31 04:15:00|69.47|68.27|69.55|68.35|69.55|68.35|69.46|68.26|50
1698726000000|2023-10-31 04:20:00|69.54|68.34|69.55|68.35|69.56|68.36|69.49|68.29|67
1698726300000|2023-10-31 04:25:00|69.56|68.36|69.57|68.37|69.59|68.39|69.55|68.35|49
1698726600000|2023-10-31 04:30:00|69.58|68.38|69.6|68.4|69.63|68.43|69.57|68.37|45
1698726900000|2023-10-31 04:35:00|69.61|68.41|69.53|68.33|69.62|68.42|69.52|68.32|79
1698727200000|2023-10-31 04:40:00|69.54|68.34|69.51|68.31|69.56|68.36|69.5|68.3|118
1698727500000|2023-10-31 04:45:00|69.5|68.3|69.51|68.31|69.56|68.36|69.48|68.28|96
1698727800000|2023-10-31 04:50:00|69.52|68.32|69.44|68.24|69.55|68.35|69.42|68.22|81
1698728100000|2023-10-31 04:55:00|69.43|68.23|69.5|68.3|69.51|68.31|69.35|68.15|79
1698728400000|2023-10-31 05:00:00|69.49|68.29|69.49|68.29|69.56|68.36|69.4|68.2|141
1698728700000|2023-10-31 05:05:00|69.48|68.28|69.28|68.08|69.52|68.32|69.27|68.07|87
1698729000000|2023-10-31 05:10:00|69.31|68.11|69.34|68.14|69.4|68.2|69.29|68.09|131
1698729300000|2023-10-31 05:15:00|69.35|68.15|69.39|68.19|69.39|68.19|69.27|68.07|92
1698729600000|2023-10-31 05:20:00|69.4|68.2|69.49|68.29|69.54|68.34|69.4|68.2|140
1698729900000|2023-10-31 05:25:00|69.51|68.31|69.59|68.39|69.59|68.39|69.5|68.3|102
1698730200000|2023-10-31 05:30:00|69.6|68.4|69.59|68.39|69.65|68.45|69.58|68.38|88
1698730500000|2023-10-31 05:35:00|69.58|68.38|69.63|68.43|69.63|68.43|69.56|68.36|48
1698730800000|2023-10-31 05:40:00|69.62|68.42|69.65|68.45|69.68|68.48|69.62|68.42|44
1698731100000|2023-10-31 05:45:00|69.66|68.46|69.71|68.51|69.74|68.54|69.65|68.45|59
1698731400000|2023-10-31 05:50:00|69.72|68.52|69.69|68.49|69.72|68.52|69.67|68.47|34
1698731700000|2023-10-31 05:55:00|69.7|68.5|69.7|68.5|69.72|68.52|69.68|68.48|21
1698732000000|2023-10-31 06:00:00|69.69|68.49|69.65|68.45|69.69|68.49|69.61|68.41|35
1698732300000|2023-10-31 06:05:00|69.64|68.44|69.76|68.56|69.76|68.56|69.64|68.44|23
1698732600000|2023-10-31 06:10:00|69.75|68.55|69.85|68.65|69.88|68.68|69.74|68.54|75
1698732900000|2023-10-31 06:15:00|69.84|68.64|69.92|68.72|70.09|68.89|69.78|68.58|156
1698733200000|2023-10-31 06:20:00|69.93|68.73|69.87|68.67|69.93|68.73|69.87|68.67|89
1698733500000|2023-10-31 06:25:00|69.88|68.68|69.7|68.5|69.88|68.68|69.69|68.49|136
1698733800000|2023-10-31 06:30:00|69.71|68.51|69.42|68.22|69.71|68.51|69.15|67.95|296
1698734100000|2023-10-31 06:35:00|69.41|68.21|69.65|68.45|69.71|68.51|69.4|68.2|300
1698734400000|2023-10-31 06:40:00|69.64|68.44|69.78|68.58|69.79|68.59|69.61|68.41|116
1698734700000|2023-10-31 06:45:00|69.77|68.57|69.63|68.43|69.79|68.59|69.62|68.42|164
1698735000000|2023-10-31 06:50:00|69.62|68.42|69.45|68.25|69.63|68.43|69.45|68.25|185
1698735300000|2023-10-31 06:55:00|69.46|68.26|69.49|68.29|69.55|68.35|69.43|68.23|165
1698735600000|2023-10-31 07:00:00|69.5|68.3|69.46|68.26|69.55|68.35|69.38|68.18|209
1698735900000|2023-10-31 07:05:00|69.45|68.25|69.54|68.34|69.56|68.36|69.44|68.24|144
1698736200000|2023-10-31 07:10:00|69.53|68.33|69.47|68.27|69.55|68.35|69.43|68.23|96
1698736500000|2023-10-31 07:15:00|69.48|68.28|69.39|68.19|69.51|68.31|69.39|68.19|43
1698736800000|2023-10-31 07:20:00|69.38|68.18|69.25|68.05|69.39|68.19|69.22|68.02|161
1698737100000|2023-10-31 07:25:00|69.26|68.06|69.2|68|69.3|68.1|69.16|67.96|248
1698737400000|2023-10-31 07:30:00|69.21|68.01|69.04|67.84|69.21|68.01|68.92|67.72|275
1698737700000|2023-10-31 07:35:00|69.03|67.83|69.22|68.02|69.25|68.05|69.01|67.81|253
1698738000000|2023-10-31 07:40:00|69.23|68.03|69.3|68.1|69.42|68.22|69.22|68.02|131
1698738300000|2023-10-31 07:45:00|69.29|68.09|69.27|68.07|69.32|68.12|69.24|68.04|124
1698738600000|2023-10-31 07:50:00|69.25|68.05|69.2|68|69.27|68.07|69.13|67.93|112
1698738900000|2023-10-31 07:55:00|69.21|68.01|69.18|67.98|69.31|68.11|69.17|67.97|175
1698739200000|2023-10-31 08:00:00|69.19|67.99|68.95|67.75|69.2|68|68.91|67.71|191
1698739500000|2023-10-31 08:05:00|68.96|67.76|68.94|67.74|68.96|67.76|68.5|67.3|358
1698739800000|2023-10-31 08:10:00|68.95|67.75|69.17|67.97|69.19|67.99|68.91|67.71|208
1698740100000|2023-10-31 08:15:00|69.15|67.95|69.18|67.98|69.25|68.05|69.11|67.91|174
1698740400000|2023-10-31 08:20:00|69.19|67.99|69.21|68.01|69.23|68.03|69.18|67.98|107
1698740700000|2023-10-31 08:25:00|69.2|68|69.31|68.11|69.31|68.11|69.17|67.97|122
1698741000000|2023-10-31 08:30:00|69.32|68.12|69.34|68.14|69.37|68.17|69.27|68.07|146
1698741300000|2023-10-31 08:35:00|69.35|68.15|69.43|68.23|69.48|68.28|69.33|68.13|142
1698741600000|2023-10-31 08:40:00|69.44|68.24|69.45|68.25|69.49|68.29|69.39|68.19|139
1698741900000|2023-10-31 08:45:00|69.44|68.24|69.57|68.37|69.57|68.37|69.43|68.23|90
1698742200000|2023-10-31 08:50:00|69.56|68.36|70.02|68.82|70.12|68.92|69.5|68.3|209
1698742500000|2023-10-31 08:55:00|70.03|68.83|70.18|68.98|70.21|69.01|70.01|68.81|200
1698742800000|2023-10-31 09:00:00|70.19|68.99|70.3|69.1|70.47|69.27|70.1|68.9|267
1698743100000|2023-10-31 09:05:00|70.29|69.09|70.61|69.41|70.62|69.42|70.29|69.09|227
1698743400000|2023-10-31 09:10:00|70.63|69.43|70.92|69.72|71.15|69.95|70.63|69.43|280
1698743700000|2023-10-31 09:15:00|70.9|69.7|70.8|69.6|70.96|69.76|70.73|69.53|256
1698744000000|2023-10-31 09:20:00|70.78|69.58|70.53|69.33|70.78|69.58|70.42|69.22|232
1698744300000|2023-10-31 09:25:00|70.52|69.32|70.52|69.32|70.59|69.39|70.43|69.23|255
1698744600000|2023-10-31 09:30:00|70.51|69.31|70.48|69.28|70.69|69.49|70.43|69.23|214
1698744900000|2023-10-31 09:35:00|70.47|69.27|70.62|69.42|70.62|69.42|70.47|69.27|114
1698745200000|2023-10-31 09:40:00|70.63|69.43|70.6|69.4|70.73|69.53|70.56|69.36|115
1698745500000|2023-10-31 09:45:00|70.59|69.39|70.83|69.63|70.86|69.66|70.57|69.37|141
1698745800000|2023-10-31 09:50:00|70.84|69.64|70.9|69.7|70.92|69.72|70.83|69.63|124
1698746100000|2023-10-31 09:55:00|70.91|69.71|70.75|69.55|70.93|69.73|70.75|69.55|106
1698746400000|2023-10-31 10:00:00|70.76|69.56|70.7|69.5|70.78|69.58|70.62|69.42|132
1698746700000|2023-10-31 10:05:00|70.69|69.49|70.17|68.97|70.86|69.66|70.1|68.9|263
1698747000000|2023-10-31 10:10:00|70.18|68.98|70.17|68.97|70.3|69.1|70.16|68.96|179
1698747300000|2023-10-31 10:15:00|70.16|68.96|70.08|68.88|70.18|68.98|69.97|68.77|185
1698747600000|2023-10-31 10:20:00|70.07|68.87|70.02|68.82|70.11|68.91|69.99|68.79|111
1698747900000|2023-10-31 10:25:00|70.03|68.83|69.92|68.72|70.06|68.86|69.88|68.68|137
1698748200000|2023-10-31 10:30:00|69.91|68.71|70.04|68.84|70.1|68.9|69.89|68.69|109
1698748500000|2023-10-31 10:35:00|70.05|68.85|70.04|68.84|70.13|68.93|70.01|68.81|82
1698748800000|2023-10-31 10:40:00|70.03|68.83|70.01|68.81|70.08|68.88|69.97|68.77|101
1698749100000|2023-10-31 10:45:00|70.02|68.82|70.01|68.81|70.05|68.85|69.97|68.77|62
1698749400000|2023-10-31 10:50:00|70.02|68.82|70.07|68.87|70.08|68.88|70.01|68.81|45
1698749700000|2023-10-31 10:55:00|70.08|68.88|70.19|68.99|70.24|69.04|70.04|68.84|69
1698750000000|2023-10-31 11:00:00|70.2|69|70.49|69.29|70.49|69.29|70.19|68.99|211
1698750300000|2023-10-31 11:05:00|70.48|69.28|70.41|69.21|70.5|69.3|70.33|69.13|173
1698750600000|2023-10-31 11:10:00|70.42|69.22|70.38|69.18|70.5|69.3|70.33|69.13|134
1698750900000|2023-10-31 11:15:00|70.39|69.19|70.47|69.27|70.5|69.3|70.33|69.13|173
1698751200000|2023-10-31 11:20:00|70.46|69.26|70.35|69.15|70.47|69.27|70.25|69.05|168
1698751500000|2023-10-31 11:25:00|70.36|69.16|70.43|69.23|70.49|69.29|70.36|69.16|152
1698751800000|2023-10-31 11:30:00|70.44|69.24|70.57|69.37|70.59|69.39|70.43|69.23|93
1698752100000|2023-10-31 11:35:00|70.58|69.38|70.6|69.4|70.75|69.55|70.57|69.37|283
1698752400000|2023-10-31 11:40:00|70.61|69.41|70.79|69.59|70.9|69.7|70.59|69.39|193
1698752700000|2023-10-31 11:45:00|70.8|69.6|70.88|69.68|70.94|69.74|70.79|69.59|218
1698753000000|2023-10-31 11:50:00|70.89|69.69|70.95|69.75|71.02|69.82|70.87|69.67|161
1698753300000|2023-10-31 11:55:00|70.94|69.74|70.62|69.42|70.97|69.77|70.61|69.41|318
1698753600000|2023-10-31 12:00:00|70.61|69.41|70.85|69.65|70.86|69.66|70.61|69.41|228
1698753900000|2023-10-31 12:05:00|70.86|69.66|70.98|69.78|71|69.8|70.83|69.63|171
1698754200000|2023-10-31 12:10:00|70.99|69.79|70.98|69.78|71.01|69.81|70.81|69.61|224
1698754500000|2023-10-31 12:15:00|70.97|69.77|70.98|69.78|71.01|69.81|70.84|69.64|174
1698754800000|2023-10-31 12:20:00|70.97|69.77|70.62|69.42|70.99|69.79|70.62|69.42|186
1698755100000|2023-10-31 12:25:00|70.63|69.43|70.35|69.15|70.68|69.48|70.34|69.14|246
1698755400000|2023-10-31 12:30:00|70.36|69.16|70.55|69.35|70.61|69.41|70.04|68.84|393
1698755700000|2023-10-31 12:35:00|70.56|69.36|70.47|69.27|70.6|69.4|70.45|69.25|197
1698756000000|2023-10-31 12:40:00|70.46|69.26|70.26|69.06|70.52|69.32|70.19|68.99|223
1698756300000|2023-10-31 12:45:00|70.25|69.05|69.87|68.67|70.28|69.08|69.75|68.55|392
1698756600000|2023-10-31 12:50:00|69.88|68.68|70.03|68.83|70.09|68.89|69.8|68.6|365
1698756900000|2023-10-31 12:55:00|70.02|68.82|70.06|68.86|70.12|68.92|69.97|68.77|296
1698757200000|2023-10-31 13:00:00|70.08|68.88|70.15|68.95|70.32|69.12|70|68.8|183
1698757500000|2023-10-31 13:05:00|70.16|68.96|70.24|69.04|70.27|69.07|70.11|68.91|275
1698757800000|2023-10-31 13:10:00|70.25|69.05|70.17|68.97|70.28|69.08|70.03|68.83|230
1698758100000|2023-10-31 13:15:00|70.16|68.96|70.44|69.24|70.44|69.24|70.15|68.95|172
1698758400000|2023-10-31 13:20:00|70.43|69.23|70.51|69.31|70.76|69.56|70.32|69.12|257
1698758700000|2023-10-31 13:25:00|70.5|69.3|70.55|69.35|70.61|69.41|70.41|69.21|302
1698759000000|2023-10-31 13:30:00|70.54|69.34|70.58|69.38|70.64|69.44|70.49|69.29|296
1698759300000|2023-10-31 13:35:00|70.56|69.36|70.32|69.12|70.57|69.37|70.26|69.06|333
1698759600000|2023-10-31 13:40:00|70.33|69.13|70.45|69.25|70.58|69.38|70.23|69.03|276
1698759900000|2023-10-31 13:45:00|70.47|69.27|70.49|69.29|70.56|69.36|70.26|69.06|346
1698760200000|2023-10-31 13:50:00|70.5|69.3|69.97|68.77|70.5|69.3|69.75|68.55|431
1698760500000|2023-10-31 13:55:00|69.95|68.75|70.12|68.92|70.13|68.93|69.73|68.53|442
1698760800000|2023-10-31 14:00:00|70.1|68.9|69.78|68.58|70.1|68.9|69.77|68.57|340
1698761100000|2023-10-31 14:05:00|69.77|68.57|70|68.8|70|68.8|69.54|68.34|376
1698761400000|2023-10-31 14:10:00|69.99|68.79|70.3|69.1|70.36|69.16|69.97|68.77|291
1698761700000|2023-10-31 14:15:00|70.29|69.09|70.34|69.14|70.41|69.21|70.25|69.05|271
1698762000000|2023-10-31 14:20:00|70.35|69.15|70.28|69.08|70.41|69.21|70.27|69.07|191
1698762300000|2023-10-31 14:25:00|70.29|69.09|70.08|68.88|70.31|69.11|70.01|68.81|187
1698762600000|2023-10-31 14:30:00|70.09|68.89|70.07|68.87|70.19|68.99|70.06|68.86|176
1698762900000|2023-10-31 14:35:00|70.08|68.88|69.74|68.54|70.09|68.89|69.62|68.42|339
1698763200000|2023-10-31 14:40:00|69.73|68.53|70|68.8|70.02|68.82|69.65|68.45|280
1698763500000|2023-10-31 14:45:00|70.01|68.81|69.97|68.77|70.13|68.93|69.93|68.73|214
1698763800000|2023-10-31 14:50:00|69.98|68.78|70.17|68.97|70.2|69|69.93|68.73|201
1698764100000|2023-10-31 14:55:00|70.18|68.98|70.4|69.2|70.4|69.2|70.13|68.93|198
1698764400000|2023-10-31 15:00:00|70.39|69.19|70.29|69.09|70.63|69.43|70.27|69.07|278
1698764700000|2023-10-31 15:05:00|70.28|69.08|70.04|68.84|70.34|69.14|70.02|68.82|212
1698765000000|2023-10-31 15:10:00|70.03|68.83|69.45|68.25|70.1|68.9|69.05|67.85|489
1698765300000|2023-10-31 15:15:00|69.46|68.26|68.91|67.71|69.5|68.3|68.28|67.08|645
1698765600000|2023-10-31 15:20:00|68.9|67.7|69.11|67.91|69.17|67.97|68.83|67.63|391
1698765900000|2023-10-31 15:25:00|69.1|67.9|69.23|68.03|69.34|68.14|69.05|67.85|356
1698766200000|2023-10-31 15:30:00|69.24|68.04|69.59|68.39|69.59|68.39|69.23|68.03|269
1698766500000|2023-10-31 15:35:00|69.6|68.4|69.07|67.87|69.6|68.4|69.01|67.81|378
1698766800000|2023-10-31 15:40:00|69.06|67.86|68.78|67.58|69.09|67.89|68.67|67.47|383
1698767100000|2023-10-31 15:45:00|68.77|67.57|69.03|67.83|69.05|67.85|68.77|67.57|362
1698767400000|2023-10-31 15:50:00|69.02|67.82|69.12|67.92|69.13|67.93|68.97|67.77|229
1698767700000|2023-10-31 15:55:00|69.11|67.91|69.1|67.9|69.19|67.99|69.08|67.88|188
1698768000000|2023-10-31 16:00:00|69.11|67.91|68.93|67.73|69.12|67.92|68.83|67.63|254
1698768300000|2023-10-31 16:05:00|68.94|67.74|69.16|67.96|69.17|67.97|68.91|67.71|368
1698768600000|2023-10-31 16:10:00|69.15|67.95|68.93|67.73|69.16|67.96|68.93|67.73|239
1698768900000|2023-10-31 16:15:00|68.94|67.74|69.1|67.9|69.11|67.91|68.86|67.66|303
1698769200000|2023-10-31 16:20:00|69.11|67.91|69.05|67.85|69.15|67.95|69.03|67.83|208
1698769500000|2023-10-31 16:25:00|69.06|67.86|69.24|68.04|69.28|68.08|69.06|67.86|161
1698769800000|2023-10-31 16:30:00|69.23|68.03|69.1|67.9|69.27|68.07|69.02|67.82|196
1698770100000|2023-10-31 16:35:00|69.11|67.91|69.25|68.05|69.26|68.06|69.02|67.82|182
1698770400000|2023-10-31 16:40:00|69.26|68.06|69.38|68.18|69.56|68.36|69.24|68.04|296
1698770700000|2023-10-31 16:45:00|69.4|68.2|69.43|68.23|69.47|68.27|69.31|68.11|330
1698771000000|2023-10-31 16:50:00|69.44|68.24|69.46|68.26|69.48|68.28|69.32|68.12|191
1698771300000|2023-10-31 16:55:00|69.45|68.25|69.5|68.3|69.64|68.44|69.45|68.25|120
1698771600000|2023-10-31 17:00:00|69.49|68.29|69.35|68.15|69.51|68.31|69.32|68.12|274
1698771900000|2023-10-31 17:05:00|69.34|68.14|69.22|68.02|69.36|68.16|69.15|67.95|163
1698772200000|2023-10-31 17:10:00|69.21|68.01|69.31|68.11|69.33|68.13|69.2|68|206
1698772500000|2023-10-31 17:15:00|69.3|68.1|69.24|68.04|69.37|68.17|69.24|68.04|140
1698772800000|2023-10-31 17:20:00|69.25|68.05|69.12|67.92|69.28|68.08|69.12|67.92|154
1698773100000|2023-10-31 17:25:00|69.11|67.91|69.22|68.02|69.24|68.04|69.02|67.82|142
1698773400000|2023-10-31 17:30:00|69.23|68.03|69.11|67.91|69.24|68.04|69.06|67.86|91
1698773700000|2023-10-31 17:35:00|69.1|67.9|69.05|67.85|69.11|67.91|68.96|67.76|127
1698774000000|2023-10-31 17:40:00|69.04|67.84|69.08|67.88|69.12|67.92|68.95|67.75|127
1698774300000|2023-10-31 17:45:00|69.07|67.87|69.13|67.93|69.13|67.93|68.99|67.79|117
1698774600000|2023-10-31 17:50:00|69.12|67.92|69.2|68|69.28|68.08|69.11|67.91|165
1698774900000|2023-10-31 17:55:00|69.19|67.99|69.26|68.06|69.27|68.07|69.16|67.96|176
1698775200000|2023-10-31 18:00:00|69.27|68.07|69.26|68.06|69.3|68.1|69.19|67.99|120
1698775500000|2023-10-31 18:05:00|69.27|68.07|69.09|67.89|69.3|68.1|69.06|67.86|147
1698775800000|2023-10-31 18:10:00|69.1|67.9|69.08|67.88|69.23|68.03|69.08|67.88|128
1698776100000|2023-10-31 18:15:00|69.09|67.89|69.08|67.88|69.11|67.91|69.05|67.85|111
1698776400000|2023-10-31 18:20:00|69.06|67.86|69.06|67.86|69.11|67.91|69.04|67.84|93
1698776700000|2023-10-31 18:25:00|69.08|67.88|69.05|67.85|69.12|67.92|69.05|67.85|63
1698777000000|2023-10-31 18:30:00|69.04|67.84|69|67.8|69.06|67.86|68.99|67.79|71
1698777300000|2023-10-31 18:35:00|68.99|67.79|69.19|67.99|69.19|67.99|68.98|67.78|70
1698777600000|2023-10-31 18:40:00|69.18|67.98|69.23|68.03|69.3|68.1|69.15|67.95|143
1698777900000|2023-10-31 18:45:00|69.22|68.02|69.17|67.97|69.23|68.03|69.08|67.88|103
1698778200000|2023-10-31 18:50:00|69.16|67.96|69.22|68.02|69.29|68.09|69.15|67.95|147
1698778500000|2023-10-31 18:55:00|69.23|68.03|69.27|68.07|69.29|68.09|69.2|68|180
1698778800000|2023-10-31 19:00:00|69.28|68.08|69.33|68.13|69.48|68.28|69.26|68.06|218
1698779100000|2023-10-31 19:05:00|69.32|68.12|69.24|68.04|69.37|68.17|69.16|67.96|133
1698779400000|2023-10-31 19:10:00|69.25|68.05|69.27|68.07|69.36|68.16|69.25|68.05|134
1698779700000|2023-10-31 19:15:00|69.28|68.08|69.25|68.05|69.32|68.12|69.25|68.05|100
1698780000000|2023-10-31 19:20:00|69.24|68.04|69.18|67.98|69.24|68.04|69.08|67.88|94
1698780300000|2023-10-31 19:25:00|69.19|67.99|69.3|68.1|69.31|68.11|69.16|67.96|89
1698780600000|2023-10-31 19:30:00|69.31|68.11|69.22|68.02|69.31|68.11|69.22|68.02|55
1698780900000|2023-10-31 19:35:00|69.21|68.01|69.16|67.96|69.24|68.04|69.16|67.96|50
1698781200000|2023-10-31 19:40:00|69.15|67.95|69.02|67.82|69.15|67.95|68.99|67.79|55
1698781500000|2023-10-31 19:45:00|69.03|67.83|68.89|67.69|69.04|67.84|68.89|67.69|88
1698781800000|2023-10-31 19:50:00|68.88|67.68|68.89|67.69|68.92|67.72|68.83|67.63|95
1698782100000|2023-10-31 19:55:00|68.88|67.68|69.02|67.82|69.04|67.84|68.87|67.67|48
1698782400000|2023-10-31 20:00:00|69.01|67.81|69.07|67.87|69.08|67.88|68.92|67.72|130
1698782700000|2023-10-31 20:05:00|69.06|67.86|68.9|67.7|69.1|67.9|68.9|67.7|130
1698783000000|2023-10-31 20:10:00|68.91|67.71|69.01|67.81|69.03|67.83|68.9|67.7|151
1698783300000|2023-10-31 20:15:00|69.03|67.83|69.12|67.92|69.14|67.94|68.97|67.77|128
1698783600000|2023-10-31 20:20:00|69.13|67.93|69.25|68.05|69.27|68.07|69.1|67.9|70
1698783900000|2023-10-31 20:25:00|69.26|68.06|69.27|68.07|69.27|68.07|69.17|67.97|143
1698784200000|2023-10-31 20:30:00|69.26|68.06|69.43|68.23|69.43|68.23|69.26|68.06|73
1698784500000|2023-10-31 20:35:00|69.46|68.26|69.32|68.12|69.47|68.27|69.32|68.12|108
1698784800000|2023-10-31 20:40:00|69.33|68.13|69.49|68.29|69.5|68.3|69.33|68.13|61
1698785100000|2023-10-31 20:45:00|69.5|68.3|69.64|68.44|69.66|68.46|69.5|68.3|196
1698785400000|2023-10-31 20:50:00|69.65|68.45|69.48|68.28|69.65|68.45|69.39|68.19|221
1698785700000|2023-10-31 20:55:00|69.49|68.29|69.44|68.24|69.53|68.33|69.37|68.17|195
1698786000000|2023-10-31 21:00:00|69.45|68.25|69.37|68.17|69.48|68.28|69.3|68.1|107
1698786300000|2023-10-31 21:05:00|69.38|68.18|69.29|68.09|69.38|68.18|69.27|68.07|57
1698786600000|2023-10-31 21:10:00|69.3|68.1|69.28|68.08|69.32|68.12|69.26|68.06|40
1698786900000|2023-10-31 21:15:00|69.29|68.09|69.28|68.08|69.29|68.09|69.26|68.06|26
1698787200000|2023-10-31 21:20:00|69.29|68.09|69.4|68.2|69.53|68.33|69.27|68.07|113
1698787500000|2023-10-31 21:25:00|69.41|68.21|69.35|68.15|69.46|68.26|69.34|68.14|83
1698787800000|2023-10-31 21:30:00|69.34|68.14|69.22|68.02|69.35|68.15|69.18|67.98|82
1698788100000|2023-10-31 21:35:00|69.21|68.01|69.2|68|69.22|68.02|69.2|68|30
1698788400000|2023-10-31 21:40:00|69.21|68.01|69.21|68.01|69.24|68.04|69.2|68|27
1698788700000|2023-10-31 21:45:00|69.2|68|69.01|67.81|69.21|68.01|69|67.8|61
1698789000000|2023-10-31 21:50:00|69|67.8|69.05|67.85|69.06|67.86|69|67.8|38
1698789300000|2023-10-31 21:55:00|69.04|67.84|69.06|67.86|69.06|67.86|68.97|67.77|36
1698789600000|2023-10-31 22:00:00|69.05|67.85|69.15|67.95|69.19|67.99|69.02|67.82|113
1698789900000|2023-10-31 22:05:00|69.13|67.93|69.19|67.99|69.2|68|69.08|67.88|75
1698790200000|2023-10-31 22:10:00|69.2|68|69.2|68|69.21|68.01|69.16|67.96|33
1698790500000|2023-10-31 22:15:00|69.21|68.01|69.28|68.08|69.28|68.08|69.19|67.99|56
1698790800000|2023-10-31 22:20:00|69.27|68.07|69.24|68.04|69.27|68.07|69.17|67.97|67
1698791100000|2023-10-31 22:25:00|69.22|68.02|69.16|67.96|69.26|68.06|69.16|67.96|55
1698791400000|2023-10-31 22:30:00|69.17|67.97|69.15|67.95|69.18|67.98|69.08|67.88|102
1698791700000|2023-10-31 22:35:00|69.13|67.93|69.26|68.06|69.26|68.06|69.11|67.91|79
1698792000000|2023-10-31 22:40:00|69.27|68.07|69.32|68.12|69.34|68.14|69.26|68.06|71
1698792300000|2023-10-31 22:45:00|69.31|68.11|69.32|68.12|69.4|68.2|69.28|68.08|97
1698792600000|2023-10-31 22:50:00|69.33|68.13|69.28|68.08|69.33|68.13|69.26|68.06|76
1698792900000|2023-10-31 22:55:00|69.26|68.06|69.35|68.15|69.36|68.16|69.21|68.01|76
1698793200000|2023-10-31 23:00:00|69.36|68.16|69.33|68.13|69.36|68.16|69.22|68.02|121
1698793500000|2023-10-31 23:05:00|69.34|68.14|69.47|68.27|69.48|68.28|69.33|68.13|69
1698793800000|2023-10-31 23:10:00|69.48|68.28|69.29|68.09|69.48|68.28|69.27|68.07|70
1698794100000|2023-10-31 23:15:00|69.27|68.07|69.3|68.1|69.35|68.15|69.27|68.07|71
1698794400000|2023-10-31 23:20:00|69.31|68.11|69.18|67.98|69.32|68.12|69.18|67.98|56
1698794700000|2023-10-31 23:25:00|69.19|67.99|69.27|68.07|69.29|68.09|69.18|67.98|89
1698795000000|2023-10-31 23:30:00|69.28|68.08|69.41|68.21|69.49|68.29|69.28|68.08|141
1698795300000|2023-10-31 23:35:00|69.4|68.2|69.53|68.33|69.53|68.33|69.32|68.12|168
1698795600000|2023-10-31 23:40:00|69.52|68.32|69.43|68.23|69.53|68.33|69.39|68.19|122
1698795900000|2023-10-31 23:45:00|69.41|68.21|69.43|68.23|69.45|68.25|69.35|68.15|142
1698796200000|2023-10-31 23:50:00|69.42|68.22|69.59|68.39|69.64|68.44|69.42|68.22|109
1698796500000|2023-10-31 23:55:00|69.6|68.4|69.51|68.31|69.6|68.4|69.49|68.29|112
1698796800000|2023-11-01 00:00:00|69.5|68.3|69.44|68.24|69.53|68.33|69.38|68.18|211
1698797100000|2023-11-01 00:05:00|69.45|68.25|69.65|68.45|69.67|68.47|69.45|68.25|157
1698797400000|2023-11-01 00:10:00|69.64|68.44|69.67|68.47|69.68|68.48|69.56|68.36|172
1698797700000|2023-11-01 00:15:00|69.66|68.46|69.82|68.62|69.82|68.62|69.6|68.4|158
1698798000000|2023-11-01 00:20:00|69.83|68.63|69.56|68.36|69.86|68.66|69.5|68.3|222
1698798300000|2023-11-01 00:25:00|69.57|68.37|69.55|68.35|69.59|68.39|69.5|68.3|189
1698798600000|2023-11-01 00:30:00|69.56|68.36|69.79|68.59|69.79|68.59|69.5|68.3|154
1698798900000|2023-11-01 00:35:00|69.8|68.6|69.79|68.59|69.87|68.67|69.72|68.52|238
1698799200000|2023-11-01 00:40:00|69.8|68.6|69.53|68.33|69.83|68.63|69.52|68.32|182
1698799500000|2023-11-01 00:45:00|69.54|68.34|69.54|68.34|69.67|68.47|69.53|68.33|140
1698799800000|2023-11-01 00:50:00|69.55|68.35|69.43|68.23|69.61|68.41|69.42|68.22|132
1698800100000|2023-11-01 00:55:00|69.44|68.24|69.41|68.21|69.48|68.28|69.37|68.17|148
1698800400000|2023-11-01 01:00:00|69.42|68.22|69.46|68.26|69.48|68.28|69.38|68.18|106
1698800700000|2023-11-01 01:05:00|69.45|68.25|69.39|68.19|69.46|68.26|69.33|68.13|149
1698801000000|2023-11-01 01:10:00|69.4|68.2|69.4|68.2|69.46|68.26|69.32|68.12|64
1698801300000|2023-11-01 01:15:00|69.39|68.19|69.34|68.14|69.4|68.2|69.3|68.1|58
1698801600000|2023-11-01 01:20:00|69.35|68.15|69.48|68.28|69.54|68.34|69.35|68.15|55
1698801900000|2023-11-01 01:25:00|69.49|68.29|69.53|68.33|69.53|68.33|69.41|68.21|112
1698802200000|2023-11-01 01:30:00|69.52|68.32|69.61|68.41|69.62|68.42|69.51|68.31|68
1698802500000|2023-11-01 01:35:00|69.62|68.42|69.55|68.35|69.62|68.42|69.53|68.33|82
1698802800000|2023-11-01 01:40:00|69.54|68.34|69.49|68.29|69.54|68.34|69.38|68.18|159
1698803100000|2023-11-01 01:45:00|69.48|68.28|69.41|68.21|69.48|68.28|69.36|68.16|158
1698803400000|2023-11-01 01:50:00|69.39|68.19|69.31|68.11|69.42|68.22|69.3|68.1|131
1698803700000|2023-11-01 01:55:00|69.32|68.12|69.31|68.11|69.34|68.14|69.27|68.07|124
1698804000000|2023-11-01 02:00:00|69.32|68.12|69.24|68.04|69.34|68.14|69.15|67.95|126
1698804300000|2023-11-01 02:05:00|69.23|68.03|69.17|67.97|69.23|68.03|69.15|67.95|65
1698804600000|2023-11-01 02:10:00|69.18|67.98|69.21|68.01|69.25|68.05|69.17|67.97|57
1698804900000|2023-11-01 02:15:00|69.2|68|69.16|67.96|69.23|68.03|69.16|67.96|36
1698805200000|2023-11-01 02:20:00|69.15|67.95|69.15|67.95|69.16|67.96|69.12|67.92|63
1698805500000|2023-11-01 02:25:00|69.16|67.96|69.16|67.96|69.17|67.97|69.14|67.94|23
1698805800000|2023-11-01 02:30:00|69.17|67.97|69.24|68.04|69.25|68.05|69.17|67.97|31
1698806100000|2023-11-01 02:35:00|69.25|68.05|69.14|67.94|69.25|68.05|69.12|67.92|99
1698806400000|2023-11-01 02:40:00|69.15|67.95|69.1|67.9|69.2|68|69.08|67.88|66
1698806700000|2023-11-01 02:45:00|69.11|67.91|69.04|67.84|69.14|67.94|68.99|67.79|90
1698807000000|2023-11-01 02:50:00|69.05|67.85|69.15|67.95|69.15|67.95|69.03|67.83|92
1698807300000|2023-11-01 02:55:00|69.14|67.94|69.07|67.87|69.15|67.95|69.03|67.83|74
1698807600000|2023-11-01 03:00:00|69.06|67.86|69.09|67.89|69.14|67.94|69.04|67.84|76
1698807900000|2023-11-01 03:05:00|69.1|67.9|68.94|67.74|69.1|67.9|68.93|67.73|78
1698808200000|2023-11-01 03:10:00|68.93|67.73|68.95|67.75|68.95|67.75|68.86|67.66|47
1698808500000|2023-11-01 03:15:00|68.96|67.76|68.92|67.72|68.97|67.77|68.81|67.61|127
1698808800000|2023-11-01 03:20:00|68.91|67.71|68.82|67.62|68.92|67.72|68.72|67.52|125
1698809100000|2023-11-01 03:25:00|68.81|67.61|68.72|67.52|68.84|67.64|68.72|67.52|99
1698809400000|2023-11-01 03:30:00|68.73|67.53|68.8|67.6|68.8|67.6|68.61|67.41|144
1698809700000|2023-11-01 03:35:00|68.81|67.61|68.73|67.53|68.85|67.65|68.71|67.51|168
1698810000000|2023-11-01 03:40:00|68.74|67.54|68.86|67.66|68.88|67.68|68.73|67.53|139
1698810300000|2023-11-01 03:45:00|68.87|67.67|68.83|67.63|68.88|67.68|68.78|67.58|108
1698810600000|2023-11-01 03:50:00|68.82|67.62|68.86|67.66|68.93|67.73|68.81|67.61|74
1698810900000|2023-11-01 03:55:00|68.87|67.67|68.89|67.69|68.91|67.71|68.83|67.63|47
1698811200000|2023-11-01 04:00:00|68.9|67.7|68.86|67.66|68.9|67.7|68.78|67.58|42
1698811500000|2023-11-01 04:05:00|68.87|67.67|68.75|67.55|68.87|67.67|68.71|67.51|145
1698811800000|2023-11-01 04:10:00|68.76|67.56|68.77|67.57|68.84|67.64|68.73|67.53|77
1698812100000|2023-11-01 04:15:00|68.78|67.58|68.87|67.67|68.92|67.72|68.78|67.58|81
1698812400000|2023-11-01 04:20:00|68.86|67.66|68.9|67.7|68.93|67.73|68.82|67.62|78
1698812700000|2023-11-01 04:25:00|68.91|67.71|68.82|67.62|68.93|67.73|68.79|67.59|68
1698813000000|2023-11-01 04:30:00|68.81|67.61|68.88|67.68|68.9|67.7|68.79|67.59|34
1698813300000|2023-11-01 04:35:00|68.89|67.69|68.93|67.73|68.96|67.76|68.89|67.69|31
1698813600000|2023-11-01 04:40:00|68.92|67.72|68.91|67.71|68.96|67.76|68.89|67.69|43
1698813900000|2023-11-01 04:45:00|68.9|67.7|68.91|67.71|68.97|67.77|68.87|67.67|40
1698814200000|2023-11-01 04:50:00|68.9|67.7|68.73|67.53|68.9|67.7|68.72|67.52|74
1698814500000|2023-11-01 04:55:00|68.72|67.52|68.81|67.61|68.83|67.63|68.69|67.49|92
1698814800000|2023-11-01 05:00:00|68.8|67.6|68.65|67.45|68.82|67.62|68.64|67.44|94
1698815100000|2023-11-01 05:05:00|68.64|67.44|68.61|67.41|68.69|67.49|68.56|67.36|103
1698815400000|2023-11-01 05:10:00|68.63|67.43|68.55|67.35|68.63|67.43|68.49|67.29|101
1698815700000|2023-11-01 05:15:00|68.54|67.34|68.38|67.18|68.54|67.34|68.37|67.17|98
1698816000000|2023-11-01 05:20:00|68.37|67.17|68.5|67.3|68.5|67.3|68.37|67.17|109
1698816300000|2023-11-01 05:25:00|68.51|67.31|68.5|67.3|68.55|67.35|68.49|67.29|33
1698816600000|2023-11-01 05:30:00|68.49|67.29|68.48|67.28|68.5|67.3|68.41|67.21|48
1698816900000|2023-11-01 05:35:00|68.49|67.29|68.49|67.29|68.51|67.31|68.41|67.21|83
1698817200000|2023-11-01 05:40:00|68.48|67.28|68.28|67.08|68.48|67.28|68.21|67.01|128
1698817500000|2023-11-01 05:45:00|68.29|67.09|68.35|67.15|68.42|67.22|68.28|67.08|94
1698817800000|2023-11-01 05:50:00|68.34|67.14|68.11|66.91|68.35|67.15|68.11|66.91|125
1698818100000|2023-11-01 05:55:00|68.09|66.89|68.1|66.9|68.16|66.96|68.05|66.85|172
1698818400000|2023-11-01 06:00:00|68.11|66.91|67.9|66.7|68.11|66.91|67.76|66.56|207
1698818700000|2023-11-01 06:05:00|67.91|66.71|68.16|66.96|68.16|66.96|67.81|66.61|151
1698819000000|2023-11-01 06:10:00|68.14|66.94|68.17|66.97|68.22|67.02|68.11|66.91|113
1698819300000|2023-11-01 06:15:00|68.18|66.98|68.25|67.05|68.26|67.06|68.12|66.92|69
1698819600000|2023-11-01 06:20:00|68.26|67.06|68.25|67.05|68.28|67.08|68.17|66.97|37
1698819900000|2023-11-01 06:25:00|68.26|67.06|68.31|67.11|68.31|67.11|68.25|67.05|16
1698820200000|2023-11-01 06:30:00|68.3|67.1|68.37|67.17|68.37|67.17|68.28|67.08|27
1698820500000|2023-11-01 06:35:00|68.38|67.18|68.39|67.19|68.45|67.25|68.37|67.17|40
1698820800000|2023-11-01 06:40:00|68.37|67.17|68.42|67.22|68.46|67.26|68.36|67.16|72
1698821100000|2023-11-01 06:45:00|68.41|67.21|68.35|67.15|68.42|67.22|68.33|67.13|29
1698821400000|2023-11-01 06:50:00|68.34|67.14|68.36|67.16|68.44|67.24|68.33|67.13|41
1698821700000|2023-11-01 06:55:00|68.37|67.17|68.46|67.26|68.46|67.26|68.37|67.17|83
1698822000000|2023-11-01 07:00:00|68.47|67.27|68.46|67.26|68.53|67.33|68.39|67.19|76
1698822300000|2023-11-01 07:05:00|68.47|67.27|68.57|67.37|68.57|67.37|68.46|67.26|47
1698822600000|2023-11-01 07:10:00|68.56|67.36|68.62|67.42|68.62|67.42|68.56|67.36|38
1698822900000|2023-11-01 07:15:00|68.61|67.41|68.67|67.47|68.67|67.47|68.57|67.37|58
1698823200000|2023-11-01 07:20:00|68.65|67.45|68.84|67.64|69.08|67.88|68.65|67.45|198
1698823500000|2023-11-01 07:25:00|68.83|67.63|68.71|67.51|68.84|67.64|68.67|67.47|116
1698823800000|2023-11-01 07:30:00|68.69|67.49|68.65|67.45|68.71|67.51|68.64|67.44|59
1698824100000|2023-11-01 07:35:00|68.66|67.46|68.63|67.43|68.67|67.47|68.58|67.38|57
1698824400000|2023-11-01 07:40:00|68.64|67.44|68.92|67.72|68.92|67.72|68.64|67.44|74
1698824700000|2023-11-01 07:45:00|68.91|67.71|68.82|67.62|68.92|67.72|68.78|67.58|107
1698825000000|2023-11-01 07:50:00|68.78|67.58|68.69|67.49|68.85|67.65|68.69|67.49|78
1698825300000|2023-11-01 07:55:00|68.71|67.51|68.68|67.48|68.72|67.52|68.62|67.42|110
1698825600000|2023-11-01 08:00:00|68.67|67.47|68.57|67.37|68.69|67.49|68.57|67.37|108
1698825900000|2023-11-01 08:05:00|68.55|67.35|68.72|67.52|68.81|67.61|68.54|67.34|108
1698826200000|2023-11-01 08:10:00|68.71|67.51|68.79|67.59|68.79|67.59|68.67|67.47|92
1698826500000|2023-11-01 08:15:00|68.78|67.58|68.72|67.52|68.8|67.6|68.69|67.49|79
1698826800000|2023-11-01 08:20:00|68.73|67.53|68.81|67.61|68.82|67.62|68.72|67.52|62
1698827100000|2023-11-01 08:25:00|68.82|67.62|68.8|67.6|68.85|67.65|68.79|67.59|37
1698827400000|2023-11-01 08:30:00|68.79|67.59|68.75|67.55|68.83|67.63|68.68|67.48|69
1698827700000|2023-11-01 08:35:00|68.77|67.57|68.74|67.54|68.82|67.62|68.74|67.54|63
1698828000000|2023-11-01 08:40:00|68.75|67.55|68.71|67.51|68.79|67.59|68.7|67.5|39
1698828300000|2023-11-01 08:45:00|68.7|67.5|68.67|67.47|68.72|67.52|68.64|67.44|50
1698828600000|2023-11-01 08:50:00|68.66|67.46|68.64|67.44|68.7|67.5|68.64|67.44|37
1698828900000|2023-11-01 08:55:00|68.63|67.43|68.65|67.45|68.68|67.48|68.62|67.42|41
1698829200000|2023-11-01 09:00:00|68.66|67.46|68.61|67.41|68.68|67.48|68.57|67.37|70
1698829500000|2023-11-01 09:05:00|68.6|67.4|68.64|67.44|68.7|67.5|68.57|67.37|47
1698829800000|2023-11-01 09:10:00|68.66|67.46|68.74|67.54|68.76|67.56|68.66|67.46|58
1698830100000|2023-11-01 09:15:00|68.73|67.53|68.71|67.51|68.74|67.54|68.67|67.47|43
1698830400000|2023-11-01 09:20:00|68.7|67.5|68.68|67.48|68.71|67.51|68.67|67.47|30
1698830700000|2023-11-01 09:25:00|68.69|67.49|68.77|67.57|68.78|67.58|68.68|67.48|30
1698831000000|2023-11-01 09:30:00|68.78|67.58|68.81|67.61|68.82|67.62|68.7|67.5|37
1698831300000|2023-11-01 09:35:00|68.82|67.62|68.8|67.6|68.83|67.63|68.79|67.59|36
1698831600000|2023-11-01 09:40:00|68.81|67.61|68.81|67.61|68.82|67.62|68.8|67.6|19
1698831900000|2023-11-01 09:45:00|68.8|67.6|68.8|67.6|68.82|67.62|68.78|67.58|26
1698832200000|2023-11-01 09:50:00|68.79|67.59|68.8|67.6|68.81|67.61|68.75|67.55|44
1698832500000|2023-11-01 09:55:00|68.79|67.59|68.87|67.67|68.87|67.67|68.78|67.58|27
1698832800000|2023-11-01 10:00:00|68.86|67.66|68.79|67.59|68.89|67.69|68.76|67.56|50
1698833100000|2023-11-01 10:05:00|68.8|67.6|68.8|67.6|68.83|67.63|68.74|67.54|48
1698833400000|2023-11-01 10:10:00|68.81|67.61|68.75|67.55|68.81|67.61|68.73|67.53|31
1698833700000|2023-11-01 10:15:00|68.76|67.56|68.72|67.52|68.76|67.56|68.71|67.51|21
1698834000000|2023-11-01 10:20:00|68.71|67.51|68.68|67.48|68.73|67.53|68.68|67.48|29
1698834300000|2023-11-01 10:25:00|68.67|67.47|68.65|67.45|68.74|67.54|68.6|67.4|73
1698834600000|2023-11-01 10:30:00|68.64|67.44|68.53|67.33|68.67|67.47|68.53|67.33|57
1698834900000|2023-11-01 10:35:00|68.52|67.32|68.43|67.23|68.53|67.33|68.4|67.2|66
1698835200000|2023-11-01 10:40:00|68.42|67.22|68.42|67.22|68.51|67.31|68.41|67.21|113
1698835500000|2023-11-01 10:45:00|68.41|67.21|68.3|67.1|68.41|67.21|68.23|67.03|152
1698835800000|2023-11-01 10:50:00|68.31|67.11|68.31|67.11|68.39|67.19|68.22|67.02|113
1698836100000|2023-11-01 10:55:00|68.32|67.12|68.31|67.11|68.34|67.14|68.21|67.01|160
1698836400000|2023-11-01 11:00:00|68.3|67.1|68.36|67.16|68.43|67.23|68.23|67.03|146
1698836700000|2023-11-01 11:05:00|68.37|67.17|68.44|67.24|68.46|67.26|68.36|67.16|131
1698837000000|2023-11-01 11:10:00|68.43|67.23|68.38|67.18|68.45|67.25|68.36|67.16|66
1698837300000|2023-11-01 11:15:00|68.37|67.17|68.28|67.08|68.38|67.18|68.27|67.07|134
1698837600000|2023-11-01 11:20:00|68.27|67.07|68.4|67.2|68.42|67.22|68.25|67.05|62
1698837900000|2023-11-01 11:25:00|68.41|67.21|68.4|67.2|68.46|67.26|68.3|67.1|92
1698838200000|2023-11-01 11:30:00|68.41|67.21|68.46|67.26|68.46|67.26|68.36|67.16|136
1698838500000|2023-11-01 11:35:00|68.49|67.29|68.47|67.27|68.51|67.31|68.44|67.24|93
1698838800000|2023-11-01 11:40:00|68.48|67.28|68.51|67.31|68.52|67.32|68.45|67.25|54
1698839100000|2023-11-01 11:45:00|68.52|67.32|68.47|67.27|68.52|67.32|68.4|67.2|68
1698839400000|2023-11-01 11:50:00|68.48|67.28|68.57|67.37|68.57|67.37|68.44|67.24|81
1698839700000|2023-11-01 11:55:00|68.58|67.38|68.61|67.41|68.64|67.44|68.58|67.38|67
1698840000000|2023-11-01 12:00:00|68.6|67.4|68.6|67.4|68.61|67.41|68.51|67.31|93
1698840300000|2023-11-01 12:05:00|68.59|67.39|68.47|67.27|68.6|67.4|68.44|67.24|53
1698840600000|2023-11-01 12:10:00|68.48|67.28|68.49|67.29|68.51|67.31|68.47|67.27|38
1698840900000|2023-11-01 12:15:00|68.5|67.3|68.49|67.29|68.55|67.35|68.46|67.26|92
1698841200000|2023-11-01 12:20:00|68.5|67.3|68.29|67.09|68.5|67.3|68.26|67.06|62
1698841500000|2023-11-01 12:25:00|68.3|67.1|68.26|67.06|68.3|67.1|68.2|67|74
1698841800000|2023-11-01 12:30:00|68.27|67.07|68.35|67.15|68.35|67.15|68.16|66.96|93
1698842100000|2023-11-01 12:35:00|68.36|67.16|68.58|67.38|68.6|67.4|68.34|67.14|95
1698842400000|2023-11-01 12:40:00|68.57|67.37|68.48|67.28|68.62|67.42|68.47|67.27|134
1698842700000|2023-11-01 12:45:00|68.47|67.27|68.67|67.47|68.67|67.47|68.46|67.26|108
1698843000000|2023-11-01 12:50:00|68.68|67.48|69.03|67.83|69.13|67.93|68.65|67.45|246
1698843300000|2023-11-01 12:55:00|69.02|67.82|69|67.8|69.23|68.03|68.94|67.74|370
1698843600000|2023-11-01 13:00:00|69.01|67.81|69.07|67.87|69.17|67.97|68.85|67.65|269
1698843900000|2023-11-01 13:05:00|69.06|67.86|68.86|67.66|69.09|67.89|68.81|67.61|211
1698844200000|2023-11-01 13:10:00|68.87|67.67|69.04|67.84|69.05|67.85|68.8|67.6|191
1698844500000|2023-11-01 13:15:00|69.05|67.85|69.21|68.01|69.23|68.03|69.03|67.83|164
1698844800000|2023-11-01 13:20:00|69.22|68.02|68.97|67.77|69.42|68.22|68.87|67.67|391
1698845100000|2023-11-01 13:25:00|68.98|67.78|68.72|67.52|69.06|67.86|68.59|67.39|376
1698845400000|2023-11-01 13:30:00|68.71|67.51|68.43|67.23|68.76|67.56|67.93|66.73|572
1698845700000|2023-11-01 13:35:00|68.44|67.24|68.44|67.24|68.56|67.36|68.35|67.15|382
1698846000000|2023-11-01 13:40:00|68.45|67.25|68.32|67.12|68.48|67.28|68.26|67.06|326
1698846300000|2023-11-01 13:45:00|68.33|67.13|67.95|66.75|68.34|67.14|67.72|66.52|418
1698846600000|2023-11-01 13:50:00|67.96|66.76|68.25|67.05|68.3|67.1|67.95|66.75|257
1698846900000|2023-11-01 13:55:00|68.26|67.06|68.37|67.17|68.37|67.17|68.19|66.99|173
1698847200000|2023-11-01 14:00:00|68.36|67.16|68.31|67.11|68.5|67.3|68.3|67.1|223
1698847500000|2023-11-01 14:05:00|68.3|67.1|68.34|67.14|68.36|67.16|68.24|67.04|159
1698847800000|2023-11-01 14:10:00|68.33|67.13|68.39|67.19|68.41|67.21|68.24|67.04|102
1698848100000|2023-11-01 14:15:00|68.4|67.2|68.46|67.26|68.53|67.33|68.39|67.19|73
1698848400000|2023-11-01 14:20:00|68.45|67.25|68.52|67.32|68.53|67.33|68.42|67.22|56
1698848700000|2023-11-01 14:25:00|68.51|67.31|68.34|67.14|68.54|67.34|68.28|67.08|122
1698849000000|2023-11-01 14:30:00|68.35|67.15|68.37|67.17|68.37|67.17|68.2|67|87
1698849300000|2023-11-01 14:35:00|68.38|67.18|68.42|67.22|68.48|67.28|68.3|67.1|83
1698849600000|2023-11-01 14:40:00|68.43|67.23|68.43|67.23|68.52|67.32|68.38|67.18|76
1698849900000|2023-11-01 14:45:00|68.44|67.24|67.6|66.4|68.44|67.24|67.24|66.04|265
1698850200000|2023-11-01 14:50:00|67.61|66.41|67.37|66.17|67.68|66.48|67.15|65.95|536
1698850500000|2023-11-01 14:55:00|67.38|66.18|67.45|66.25|67.56|66.36|67.15|65.95|449
1698850800000|2023-11-01 15:00:00|67.44|66.24|67.64|66.44|67.71|66.51|67.39|66.19|308
1698851100000|2023-11-01 15:05:00|67.62|66.42|67.67|66.47|67.8|66.6|67.56|66.36|231
1698851400000|2023-11-01 15:10:00|67.68|66.48|67.6|66.4|67.74|66.54|67.51|66.31|184
1698851700000|2023-11-01 15:15:00|67.59|66.39|67.69|66.49|67.72|66.52|67.52|66.32|193
1698852000000|2023-11-01 15:20:00|67.7|66.5|67.6|66.4|67.7|66.5|67.54|66.34|167
1698852300000|2023-11-01 15:25:00|67.61|66.41|67.53|66.33|67.7|66.5|67.52|66.32|161
1698852600000|2023-11-01 15:30:00|67.52|66.32|67.48|66.28|67.64|66.44|67.41|66.21|169
1698852900000|2023-11-01 15:35:00|67.47|66.27|67.56|66.36|67.64|66.44|67.44|66.24|148
1698853200000|2023-11-01 15:40:00|67.57|66.37|67.44|66.24|67.6|66.4|67.43|66.23|176
1698853500000|2023-11-01 15:45:00|67.45|66.25|67.45|66.25|67.59|66.39|67.42|66.22|195
1698853800000|2023-11-01 15:50:00|67.46|66.26|67.48|66.28|67.54|66.34|67.27|66.07|195
1698854100000|2023-11-01 15:55:00|67.49|66.29|67.42|66.22|67.57|66.37|67.41|66.21|149
1698854400000|2023-11-01 16:00:00|67.41|66.21|67.29|66.09|67.43|66.23|67.29|66.09|149
1698854700000|2023-11-01 16:05:00|67.3|66.1|67.45|66.25|67.46|66.26|67.2|66|137
1698855000000|2023-11-01 16:10:00|67.47|66.27|67.54|66.34|67.57|66.37|67.44|66.24|118
1698855300000|2023-11-01 16:15:00|67.53|66.33|67.61|66.41|67.61|66.41|67.47|66.27|118
1698855600000|2023-11-01 16:20:00|67.6|66.4|67.65|66.45|67.67|66.47|67.58|66.38|112
1698855900000|2023-11-01 16:25:00|67.64|66.44|67.69|66.49|67.7|66.5|67.58|66.38|80
1698856200000|2023-11-01 16:30:00|67.68|66.48|67.8|66.6|67.81|66.61|67.68|66.48|122
1698856500000|2023-11-01 16:35:00|67.81|66.61|67.6|66.4|67.85|66.65|67.56|66.36|187
1698856800000|2023-11-01 16:40:00|67.59|66.39|67.57|66.37|67.65|66.45|67.47|66.27|189
1698857100000|2023-11-01 16:45:00|67.56|66.36|67.65|66.45|67.69|66.49|67.49|66.29|139
1698857400000|2023-11-01 16:50:00|67.64|66.44|67.73|66.53|67.74|66.54|67.63|66.43|81
1698857700000|2023-11-01 16:55:00|67.74|66.54|67.71|66.51|67.76|66.56|67.66|66.46|109
1698858000000|2023-11-01 17:00:00|67.72|66.52|67.65|66.45|67.77|66.57|67.65|66.45|90
1698858300000|2023-11-01 17:05:00|67.64|66.44|67.75|66.55|67.8|66.6|67.6|66.4|103
1698858600000|2023-11-01 17:10:00|67.74|66.54|67.87|66.67|67.87|66.67|67.74|66.54|70
1698858900000|2023-11-01 17:15:00|67.88|66.68|67.79|66.59|67.88|66.68|67.77|66.57|193
1698859200000|2023-11-01 17:20:00|67.8|66.6|67.76|66.56|67.86|66.66|67.75|66.55|114
1698859500000|2023-11-01 17:25:00|67.77|66.57|67.8|66.6|67.91|66.71|67.72|66.52|99
1698859800000|2023-11-01 17:30:00|67.81|66.61|67.72|66.52|67.84|66.64|67.64|66.44|140
1698860100000|2023-11-01 17:35:00|67.73|66.53|67.7|66.5|67.87|66.67|67.7|66.5|101
1698860400000|2023-11-01 17:40:00|67.71|66.51|67.79|66.59|67.83|66.63|67.67|66.47|115
1698860700000|2023-11-01 17:45:00|67.78|66.58|67.79|66.59|67.83|66.63|67.7|66.5|162
1698861000000|2023-11-01 17:50:00|67.78|66.58|67.94|66.74|67.97|66.77|67.76|66.56|161
1698861300000|2023-11-01 17:55:00|67.93|66.73|67.95|66.75|68.01|66.81|67.77|66.57|242
1698861600000|2023-11-01 18:00:00|67.96|66.76|68.04|66.84|68.06|66.86|67.8|66.6|352
1698861900000|2023-11-01 18:05:00|68.03|66.83|68.12|66.92|68.12|66.92|67.97|66.77|191
1698862200000|2023-11-01 18:10:00|68.11|66.91|68.33|67.13|68.36|67.16|68.11|66.91|210
1698862500000|2023-11-01 18:15:00|68.32|67.12|68.38|67.18|68.41|67.21|68.18|66.98|201
1698862800000|2023-11-01 18:20:00|68.39|67.19|68.46|67.26|68.49|67.29|68.38|67.18|89
1698863100000|2023-11-01 18:25:00|68.47|67.27|68.54|67.34|68.67|67.47|68.46|67.26|129
1698863400000|2023-11-01 18:30:00|68.55|67.35|68.94|67.74|68.96|67.76|68.43|67.23|227
1698863700000|2023-11-01 18:35:00|68.95|67.75|68.81|67.61|69.2|68|68.69|67.49|432
1698864000000|2023-11-01 18:40:00|68.82|67.62|68.51|67.31|68.86|67.66|68.28|67.08|404
1698864300000|2023-11-01 18:45:00|68.52|67.32|68.37|67.17|68.62|67.42|68.23|67.03|311
1698864600000|2023-11-01 18:50:00|68.36|67.16|68.6|67.4|68.6|67.4|68.33|67.13|224
1698864900000|2023-11-01 18:55:00|68.59|67.39|68.75|67.55|68.86|67.66|68.57|67.37|199
1698865200000|2023-11-01 19:00:00|68.76|67.56|68.98|67.78|69.03|67.83|68.76|67.56|288
1698865500000|2023-11-01 19:05:00|68.97|67.77|68.84|67.64|68.98|67.78|68.79|67.59|273
1698865800000|2023-11-01 19:10:00|68.83|67.63|68.54|67.34|68.88|67.68|68.54|67.34|289
1698866100000|2023-11-01 19:15:00|68.53|67.33|68.79|67.59|68.81|67.61|68.5|67.3|252
1698866400000|2023-11-01 19:20:00|68.76|67.56|68.94|67.74|68.96|67.76|68.74|67.54|206
1698866700000|2023-11-01 19:25:00|68.95|67.75|69.16|67.96|69.16|67.96|68.9|67.7|313
1698867000000|2023-11-01 19:30:00|69.15|67.95|69.15|67.95|69.39|68.19|69|67.8|447
1698867300000|2023-11-01 19:35:00|69.17|67.97|69.04|67.84|69.22|68.02|68.92|67.72|384
1698867600000|2023-11-01 19:40:00|69.03|67.83|68.96|67.76|69.04|67.84|68.79|67.59|307
1698867900000|2023-11-01 19:45:00|68.95|67.75|69.03|67.83|69.13|67.93|68.89|67.69|196
1698868200000|2023-11-01 19:50:00|69.02|67.82|68.82|67.62|69.02|67.82|68.66|67.46|315
1698868500000|2023-11-01 19:55:00|68.81|67.61|69.02|67.82|69.05|67.85|68.81|67.61|209
1698868800000|2023-11-01 20:00:00|69.03|67.83|69.27|68.07|69.4|68.2|69.03|67.83|238
1698869100000|2023-11-01 20:05:00|69.26|68.06|69.25|68.05|69.33|68.13|69.19|67.99|239
1698869400000|2023-11-01 20:10:00|69.26|68.06|69.42|68.22|69.46|68.26|69.25|68.05|232
1698869700000|2023-11-01 20:15:00|69.41|68.21|69.5|68.3|69.57|68.37|69.41|68.21|130
1698870000000|2023-11-01 20:20:00|69.51|68.31|69.46|68.26|69.6|68.4|69.46|68.26|168
1698870300000|2023-11-01 20:25:00|69.47|68.27|69.69|68.49|69.71|68.51|69.46|68.26|276
1698870600000|2023-11-01 20:30:00|69.7|68.5|70|68.8|70.03|68.83|69.68|68.48|205
1698870900000|2023-11-01 20:35:00|70.01|68.81|70.07|68.87|70.09|68.89|70|68.8|245
1698871200000|2023-11-01 20:40:00|70.06|68.86|70.17|68.97|70.27|69.07|70.05|68.85|316
1698871500000|2023-11-01 20:45:00|70.18|68.98|70.32|69.12|70.33|69.13|70.14|68.94|155
1698871800000|2023-11-01 20:50:00|70.35|69.15|70.17|68.97|70.4|69.2|70.06|68.86|243
1698872100000|2023-11-01 20:55:00|70.19|68.99|70.46|69.26|70.52|69.32|70.17|68.97|474
1698872400000|2023-11-01 21:00:00|70.45|69.25|70.53|69.33|70.57|69.37|70.32|69.12|309
1698872700000|2023-11-01 21:05:00|70.52|69.32|70.23|69.03|70.59|69.39|70.06|68.86|261
1698873000000|2023-11-01 21:10:00|70.24|69.04|70.48|69.28|70.49|69.29|70.19|68.99|197
1698873300000|2023-11-01 21:15:00|70.47|69.27|70.43|69.23|70.53|69.33|70.41|69.21|225
1698873600000|2023-11-01 21:20:00|70.42|69.22|70.24|69.04|70.49|69.29|70.24|69.04|110
1698873900000|2023-11-01 21:25:00|70.25|69.05|70.38|69.18|70.39|69.19|70.15|68.95|120
1698874200000|2023-11-01 21:30:00|70.39|69.19|70.53|69.33|70.55|69.35|70.39|69.19|129
1698874500000|2023-11-01 21:35:00|70.56|69.36|70.63|69.43|70.63|69.43|70.48|69.28|83
1698874800000|2023-11-01 21:40:00|70.64|69.44|70.66|69.46|70.76|69.56|70.64|69.44|54
1698875100000|2023-11-01 21:45:00|70.65|69.45|70.72|69.52|70.72|69.52|70.54|69.34|75
1698875400000|2023-11-01 21:50:00|70.73|69.53|70.64|69.44|70.73|69.53|70.64|69.44|42
1698875700000|2023-11-01 21:55:00|70.63|69.43|70.84|69.64|70.87|69.67|70.62|69.42|96
1698876000000|2023-11-01 22:00:00|70.86|69.66|70.87|69.67|71.06|69.86|70.86|69.66|213
1698876300000|2023-11-01 22:05:00|70.9|69.7|70.65|69.45|70.9|69.7|70.62|69.42|213
1698876600000|2023-11-01 22:10:00|70.66|69.46|70.74|69.54|70.77|69.57|70.62|69.42|209
1698876900000|2023-11-01 22:15:00|70.75|69.55|70.83|69.63|70.83|69.63|70.64|69.44|145
1698877200000|2023-11-01 22:20:00|70.82|69.62|70.71|69.51|70.87|69.67|70.57|69.37|277
1698877500000|2023-11-01 22:25:00|70.7|69.5|70.51|69.31|70.71|69.51|70.49|69.29|251
1698877800000|2023-11-01 22:30:00|70.52|69.32|70.51|69.31|70.61|69.41|70.48|69.28|202
1698878100000|2023-11-01 22:35:00|70.52|69.32|70.46|69.26|70.54|69.34|70.45|69.25|222
1698878400000|2023-11-01 22:40:00|70.45|69.25|70.5|69.3|70.51|69.31|70.42|69.22|158
1698878700000|2023-11-01 22:45:00|70.51|69.31|70.56|69.36|70.64|69.44|70.49|69.29|113
1698879000000|2023-11-01 22:50:00|70.57|69.37|70.42|69.22|70.58|69.38|70.42|69.22|43
1698879300000|2023-11-01 22:55:00|70.43|69.23|70.48|69.28|70.48|69.28|70.41|69.21|62
1698879600000|2023-11-01 23:00:00|70.47|69.27|70.56|69.36|70.56|69.36|70.4|69.2|187
1698879900000|2023-11-01 23:05:00|70.51|69.31|70.59|69.39|70.69|69.49|70.51|69.31|122
1698880200000|2023-11-01 23:10:00|70.6|69.4|70.46|69.26|70.6|69.4|70.41|69.21|134
1698880500000|2023-11-01 23:15:00|70.47|69.27|70.4|69.2|70.57|69.37|70.35|69.15|236
1698880800000|2023-11-01 23:20:00|70.39|69.19|70.43|69.23|70.51|69.31|70.39|69.19|131
1698881100000|2023-11-01 23:25:00|70.44|69.24|70.46|69.26|70.5|69.3|70.43|69.23|100
1698881400000|2023-11-01 23:30:00|70.47|69.27|70.38|69.18|70.49|69.29|70.35|69.15|80
1698881700000|2023-11-01 23:35:00|70.37|69.17|70.35|69.15|70.38|69.18|70.34|69.14|84
1698882000000|2023-11-01 23:40:00|70.36|69.16|70.44|69.24|70.45|69.25|70.35|69.15|38
1698882300000|2023-11-01 23:45:00|70.45|69.25|70.46|69.26|70.53|69.33|70.43|69.23|91
1698882600000|2023-11-01 23:50:00|70.47|69.27|70.49|69.29|70.53|69.33|70.47|69.27|55
1698882900000|2023-11-01 23:55:00|70.48|69.28|70.56|69.36|70.58|69.38|70.46|69.26|62
1698883200000|2023-11-02 00:00:00|70.57|69.37|70.57|69.37|70.66|69.46|70.56|69.36|150
1698883500000|2023-11-02 00:05:00|70.58|69.38|70.44|69.24|70.62|69.42|70.38|69.18|174
1698883800000|2023-11-02 00:10:00|70.43|69.23|70.57|69.37|70.62|69.42|70.43|69.23|186
1698884100000|2023-11-02 00:15:00|70.58|69.38|70.53|69.33|70.62|69.42|70.45|69.25|175
1698884400000|2023-11-02 00:20:00|70.54|69.34|70.65|69.45|70.67|69.47|70.46|69.26|209
1698884700000|2023-11-02 00:25:00|70.66|69.46|70.68|69.48|70.75|69.55|70.61|69.41|205
1698885000000|2023-11-02 00:30:00|70.69|69.49|70.64|69.44|70.72|69.52|70.59|69.39|177
1698885300000|2023-11-02 00:35:00|70.63|69.43|70.4|69.2|70.67|69.47|70.35|69.15|139
1698885600000|2023-11-02 00:40:00|70.39|69.19|70.4|69.2|70.49|69.29|70.35|69.15|237
1698885900000|2023-11-02 00:45:00|70.41|69.21|70.63|69.43|70.63|69.43|70.39|69.19|153
1698886200000|2023-11-02 00:50:00|70.64|69.44|70.69|69.49|70.76|69.56|70.63|69.43|221
1698886500000|2023-11-02 00:55:00|70.68|69.48|70.68|69.48|70.72|69.52|70.59|69.39|174
1698886800000|2023-11-02 01:00:00|70.69|69.49|70.71|69.51|70.82|69.62|70.67|69.47|156
1698887100000|2023-11-02 01:05:00|70.72|69.52|70.72|69.52|70.75|69.55|70.65|69.45|117
1698887400000|2023-11-02 01:10:00|70.73|69.53|70.75|69.55|70.76|69.56|70.67|69.47|133
1698887700000|2023-11-02 01:15:00|70.76|69.56|70.84|69.64|70.97|69.77|70.75|69.55|171
1698888000000|2023-11-02 01:20:00|70.85|69.65|71.1|69.9|71.13|69.93|70.83|69.63|268
1698888300000|2023-11-02 01:25:00|71.11|69.91|71.1|69.9|71.13|69.93|70.95|69.75|196
1698888600000|2023-11-02 01:30:00|71.11|69.91|70.84|69.64|71.14|69.94|70.79|69.59|220
1698888900000|2023-11-02 01:35:00|70.85|69.65|70.71|69.51|70.87|69.67|70.64|69.44|246
1698889200000|2023-11-02 01:40:00|70.7|69.5|70.72|69.52|70.76|69.56|70.6|69.4|150
1698889500000|2023-11-02 01:45:00|70.71|69.51|70.57|69.37|70.76|69.56|70.56|69.36|250
1698889800000|2023-11-02 01:50:00|70.58|69.38|70.57|69.37|70.61|69.41|70.51|69.31|149
1698890100000|2023-11-02 01:55:00|70.58|69.38|70.58|69.38|70.64|69.44|70.55|69.35|147
1698890400000|2023-11-02 02:00:00|70.56|69.36|70.54|69.34|70.62|69.42|70.53|69.33|196
1698890700000|2023-11-02 02:05:00|70.55|69.35|70.57|69.37|70.61|69.41|70.5|69.3|163
1698891000000|2023-11-02 02:10:00|70.53|69.33|70.56|69.36|70.65|69.45|70.52|69.32|94
1698891300000|2023-11-02 02:15:00|70.59|69.39|70.72|69.52|70.75|69.55|70.59|69.39|252
1698891600000|2023-11-02 02:20:00|70.73|69.53|70.65|69.45|70.77|69.57|70.55|69.35|182
1698891900000|2023-11-02 02:25:00|70.66|69.46|70.69|69.49|70.72|69.52|70.59|69.39|161
1698892200000|2023-11-02 02:30:00|70.66|69.46|70.74|69.54|70.77|69.57|70.64|69.44|125
1698892500000|2023-11-02 02:35:00|70.73|69.53|70.81|69.61|70.83|69.63|70.69|69.49|206
1698892800000|2023-11-02 02:40:00|70.8|69.6|70.81|69.61|70.95|69.75|70.73|69.53|260
1698893100000|2023-11-02 02:45:00|70.82|69.62|70.98|69.78|70.99|69.79|70.75|69.55|259
1698893400000|2023-11-02 02:50:00|70.99|69.79|71.03|69.83|71.09|69.89|70.95|69.75|337
1698893700000|2023-11-02 02:55:00|71.02|69.82|70.88|69.68|71.05|69.85|70.82|69.62|198
1698894000000|2023-11-02 03:00:00|70.89|69.69|70.9|69.7|70.97|69.77|70.82|69.62|116
1698894300000|2023-11-02 03:05:00|70.91|69.71|70.96|69.76|71.03|69.83|70.86|69.66|165
1698894600000|2023-11-02 03:10:00|70.95|69.75|71.07|69.87|71.13|69.93|70.92|69.72|189
1698894900000|2023-11-02 03:15:00|71.09|69.89|71.26|70.06|71.36|70.16|71.05|69.85|210
1698895200000|2023-11-02 03:20:00|71.27|70.07|71.14|69.94|71.38|70.18|71.11|69.91|210
1698895500000|2023-11-02 03:25:00|71.15|69.95|71.12|69.92|71.26|70.06|71.1|69.9|181
1698895800000|2023-11-02 03:30:00|71.13|69.93|71.13|69.93|71.18|69.98|71.01|69.81|260
1698896100000|2023-11-02 03:35:00|71.12|69.92|71.1|69.9|71.3|70.1|71.1|69.9|285
1698896400000|2023-11-02 03:40:00|71.11|69.91|71.04|69.84|71.13|69.93|71|69.8|225
1698896700000|2023-11-02 03:45:00|71.02|69.82|71.01|69.81|71.1|69.9|70.88|69.68|189
1698897000000|2023-11-02 03:50:00|71|69.8|70.96|69.76|71.02|69.82|70.92|69.72|122
1698897300000|2023-11-02 03:55:00|70.97|69.77|70.95|69.75|71.01|69.81|70.91|69.71|158
1698897600000|2023-11-02 04:00:00|70.96|69.76|71.01|69.81|71.13|69.93|70.94|69.74|151
1698897900000|2023-11-02 04:05:00|71|69.8|70.99|69.79|71.07|69.87|70.87|69.67|160
1698898200000|2023-11-02 04:10:00|71|69.8|71.09|69.89|71.12|69.92|70.97|69.77|171
1698898500000|2023-11-02 04:15:00|71.1|69.9|71.01|69.81|71.16|69.96|70.97|69.77|126
1698898800000|2023-11-02 04:20:00|71.02|69.82|70.98|69.78|71.02|69.82|70.87|69.67|128
1698899100000|2023-11-02 04:25:00|70.97|69.77|70.87|69.67|70.98|69.78|70.81|69.61|150
1698899400000|2023-11-02 04:30:00|70.85|69.65|70.88|69.68|70.93|69.73|70.83|69.63|117
1698899700000|2023-11-02 04:35:00|70.89|69.69|70.85|69.65|70.89|69.69|70.77|69.57|119
1698900000000|2023-11-02 04:40:00|70.81|69.61|70.69|69.49|70.85|69.65|70.69|69.49|63
1698900300000|2023-11-02 04:45:00|70.7|69.5|70.71|69.51|70.75|69.55|70.64|69.44|71
1698900600000|2023-11-02 04:50:00|70.72|69.52|70.57|69.37|70.75|69.55|70.56|69.36|114
1698900900000|2023-11-02 04:55:00|70.58|69.38|70.6|69.4|70.66|69.46|70.56|69.36|124
1698901200000|2023-11-02 05:00:00|70.61|69.41|70.62|69.42|70.7|69.5|70.57|69.37|160
1698901500000|2023-11-02 05:05:00|70.61|69.41|70.55|69.35|70.62|69.42|70.53|69.33|179
1698901800000|2023-11-02 05:10:00|70.54|69.34|70.19|68.99|70.57|69.37|70.1|68.9|281
1698902100000|2023-11-02 05:15:00|70.2|69|70.27|69.07|70.35|69.15|70.03|68.83|340
1698902400000|2023-11-02 05:20:00|70.28|69.08|70.02|68.82|70.3|69.1|70.02|68.82|244
1698902700000|2023-11-02 05:25:00|70.03|68.83|69.92|68.72|70.05|68.85|69.8|68.6|370
1698903000000|2023-11-02 05:30:00|69.91|68.71|70.2|69|70.21|69.01|69.84|68.64|282
1698903300000|2023-11-02 05:35:00|70.19|68.99|70.13|68.93|70.2|69|69.95|68.75|277
1698903600000|2023-11-02 05:40:00|70.14|68.94|70.15|68.95|70.24|69.04|70.11|68.91|205
1698903900000|2023-11-02 05:45:00|70.14|68.94|70.47|69.27|70.78|69.58|70.08|68.88|272
1698904200000|2023-11-02 05:50:00|70.46|69.26|70.53|69.33|70.55|69.35|70.41|69.21|278
1698904500000|2023-11-02 05:55:00|70.54|69.34|70.64|69.44|70.87|69.67|70.49|69.29|283
1698904800000|2023-11-02 06:00:00|70.63|69.43|70.86|69.66|70.87|69.67|70.63|69.43|262
1698905100000|2023-11-02 06:05:00|70.85|69.65|71.01|69.81|71.21|70.01|70.8|69.6|281
1698905400000|2023-11-02 06:10:00|71|69.8|71.06|69.86|71.11|69.91|70.93|69.73|300
1698905700000|2023-11-02 06:15:00|71.07|69.87|71.11|69.91|71.12|69.92|70.86|69.66|253
1698906000000|2023-11-02 06:20:00|71.12|69.92|71.1|69.9|71.12|69.92|70.91|69.71|228
1698906300000|2023-11-02 06:25:00|71.11|69.91|70.62|69.42|71.12|69.92|70.54|69.34|252
1698906600000|2023-11-02 06:30:00|70.6|69.4|70.65|69.45|70.76|69.56|70.53|69.33|206
1698906900000|2023-11-02 06:35:00|70.66|69.46|70.51|69.31|70.7|69.5|70.51|69.31|209
1698907200000|2023-11-02 06:40:00|70.5|69.3|70.4|69.2|70.55|69.35|70.35|69.15|128
1698907500000|2023-11-02 06:45:00|70.41|69.21|70.34|69.14|70.44|69.24|70.3|69.1|300
1698907800000|2023-11-02 06:50:00|70.33|69.13|70.52|69.32|70.56|69.36|70.32|69.12|251
1698908100000|2023-11-02 06:55:00|70.51|69.31|70.43|69.23|70.58|69.38|70.39|69.19|262
1698908400000|2023-11-02 07:00:00|70.44|69.24|70.6|69.4|70.61|69.41|70.43|69.23|149
1698908700000|2023-11-02 07:05:00|70.61|69.41|70.6|69.4|70.61|69.41|70.49|69.29|223
1698909000000|2023-11-02 07:10:00|70.59|69.39|70.62|69.42|70.62|69.42|70.54|69.34|108
1698909300000|2023-11-02 07:15:00|70.61|69.41|70.4|69.2|70.62|69.42|70.37|69.17|157
1698909600000|2023-11-02 07:20:00|70.38|69.18|70.4|69.2|70.42|69.22|70.33|69.13|91
1698909900000|2023-11-02 07:25:00|70.39|69.19|70.36|69.16|70.4|69.2|70.33|69.13|95
1698910200000|2023-11-02 07:30:00|70.35|69.15|70.4|69.2|70.41|69.21|70.32|69.12|97
1698910500000|2023-11-02 07:35:00|70.41|69.21|70.46|69.26|70.55|69.35|70.4|69.2|138
1698910800000|2023-11-02 07:40:00|70.45|69.25|70.22|69.02|70.46|69.26|70.22|69.02|173
1698911100000|2023-11-02 07:45:00|70.21|69.01|70.28|69.08|70.32|69.12|70.21|69.01|169
1698911400000|2023-11-02 07:50:00|70.29|69.09|70.28|69.08|70.3|69.1|70.2|69|146
1698911700000|2023-11-02 07:55:00|70.29|69.09|70.39|69.19|70.43|69.23|70.27|69.07|80
1698912000000|2023-11-02 08:00:00|70.4|69.2|70.12|68.92|70.41|69.21|70.12|68.92|59
1698912300000|2023-11-02 08:05:00|70.11|68.91|70.06|68.86|70.22|69.02|70.03|68.83|89
1698912600000|2023-11-02 08:10:00|70.05|68.85|70.08|68.88|70.12|68.92|69.85|68.65|106
1698912900000|2023-11-02 08:15:00|70.07|68.87|70.25|69.05|70.43|69.23|69.99|68.79|178
1698913200000|2023-11-02 08:20:00|70.27|69.07|70.25|69.05|70.32|69.12|70.23|69.03|204
1698913500000|2023-11-02 08:25:00|70.27|69.07|70.13|68.93|70.33|69.13|70.09|68.89|125
1698913800000|2023-11-02 08:30:00|70.12|68.92|70.3|69.1|70.31|69.11|70.11|68.91|144
1698914100000|2023-11-02 08:35:00|70.28|69.08|70.27|69.07|70.35|69.15|70.18|68.98|171
1698914400000|2023-11-02 08:40:00|70.28|69.08|70.28|69.08|70.33|69.13|70.18|68.98|100
1698914700000|2023-11-02 08:45:00|70.29|69.09|70.23|69.03|70.31|69.11|70.22|69.02|81
1698915000000|2023-11-02 08:50:00|70.22|69.02|70.39|69.19|70.41|69.21|70.21|69.01|94
1698915300000|2023-11-02 08:55:00|70.4|69.2|70.41|69.21|70.45|69.25|70.33|69.13|159
1698915600000|2023-11-02 09:00:00|70.42|69.22|70.29|69.09|70.46|69.26|70.26|69.06|155
1698915900000|2023-11-02 09:05:00|70.28|69.08|70.45|69.25|70.45|69.25|70.28|69.08|92
1698916200000|2023-11-02 09:10:00|70.44|69.24|70.42|69.22|70.45|69.25|70.35|69.15|115
1698916500000|2023-11-02 09:15:00|70.41|69.21|70.33|69.13|70.47|69.27|70.33|69.13|85
1698916800000|2023-11-02 09:20:00|70.32|69.12|70.42|69.22|70.43|69.23|70.26|69.06|56
1698917100000|2023-11-02 09:25:00|70.43|69.23|70.47|69.27|70.52|69.32|70.42|69.22|59
1698917400000|2023-11-02 09:30:00|70.46|69.26|70.49|69.29|70.51|69.31|70.44|69.24|100
1698917700000|2023-11-02 09:35:00|70.48|69.28|70.52|69.32|70.52|69.32|70.38|69.18|90
1698918000000|2023-11-02 09:40:00|70.51|69.31|70.76|69.56|70.76|69.56|70.51|69.31|116
1698918300000|2023-11-02 09:45:00|70.74|69.54|70.72|69.52|70.81|69.61|70.64|69.44|127
1698918600000|2023-11-02 09:50:00|70.73|69.53|70.78|69.58|70.79|69.59|70.67|69.47|127
1698918900000|2023-11-02 09:55:00|70.77|69.57|70.74|69.54|70.81|69.61|70.72|69.52|70
1698919200000|2023-11-02 10:00:00|70.72|69.52|70.72|69.52|70.73|69.53|70.55|69.35|121
1698919500000|2023-11-02 10:05:00|70.73|69.53|70.83|69.63|70.84|69.64|70.68|69.48|76
1698919800000|2023-11-02 10:10:00|70.84|69.64|70.88|69.68|70.9|69.7|70.78|69.58|80
1698920100000|2023-11-02 10:15:00|70.87|69.67|70.9|69.7|70.94|69.74|70.86|69.66|83
1698920400000|2023-11-02 10:20:00|70.91|69.71|70.92|69.72|70.96|69.76|70.82|69.62|97
1698920700000|2023-11-02 10:25:00|70.93|69.73|70.86|69.66|70.95|69.75|70.78|69.58|112
1698921000000|2023-11-02 10:30:00|70.84|69.64|70.82|69.62|70.88|69.68|70.73|69.53|113
1698921300000|2023-11-02 10:35:00|70.83|69.63|70.76|69.56|70.85|69.65|70.71|69.51|84
1698921600000|2023-11-02 10:40:00|70.75|69.55|70.78|69.58|70.81|69.61|70.69|69.49|104
1698921900000|2023-11-02 10:45:00|70.79|69.59|70.72|69.52|70.8|69.6|70.67|69.47|113
1698922200000|2023-11-02 10:50:00|70.73|69.53|70.65|69.45|70.73|69.53|70.62|69.42|83
1698922500000|2023-11-02 10:55:00|70.64|69.44|70.67|69.47|70.78|69.58|70.64|69.44|111
1698922800000|2023-11-02 11:00:00|70.68|69.48|70.81|69.61|70.82|69.62|70.6|69.4|106
1698923100000|2023-11-02 11:05:00|70.82|69.62|70.66|69.46|70.83|69.63|70.63|69.43|132
1698923400000|2023-11-02 11:10:00|70.65|69.45|70.74|69.54|70.8|69.6|70.65|69.45|111
1698923700000|2023-11-02 11:15:00|70.75|69.55|70.79|69.59|70.89|69.69|70.74|69.54|163
1698924000000|2023-11-02 11:20:00|70.8|69.6|70.81|69.61|70.9|69.7|70.79|69.59|122
1698924300000|2023-11-02 11:25:00|70.8|69.6|70.81|69.61|70.82|69.62|70.68|69.48|105
1698924600000|2023-11-02 11:30:00|70.82|69.62|70.91|69.71|70.91|69.71|70.79|69.59|104
1698924900000|2023-11-02 11:35:00|70.92|69.72|70.99|69.79|71.02|69.82|70.92|69.72|59
1698925200000|2023-11-02 11:40:00|71|69.8|71.03|69.83|71.04|69.84|70.98|69.78|122
1698925500000|2023-11-02 11:45:00|71.02|69.82|70.78|69.58|71.03|69.83|70.75|69.55|97
1698925800000|2023-11-02 11:50:00|70.8|69.6|70.76|69.56|70.84|69.64|70.73|69.53|180
1698926100000|2023-11-02 11:55:00|70.77|69.57|70.8|69.6|70.82|69.62|70.72|69.52|156
1698926400000|2023-11-02 12:00:00|70.79|69.59|70.77|69.57|70.85|69.65|70.72|69.52|164
1698926700000|2023-11-02 12:05:00|70.76|69.56|70.76|69.56|70.78|69.58|70.71|69.51|174
1698927000000|2023-11-02 12:10:00|70.75|69.55|70.81|69.61|70.82|69.62|70.74|69.54|144
1698927300000|2023-11-02 12:15:00|70.8|69.6|70.91|69.71|70.92|69.72|70.76|69.56|172
1698927600000|2023-11-02 12:20:00|70.9|69.7|70.96|69.76|71|69.8|70.85|69.65|135
1698927900000|2023-11-02 12:25:00|70.97|69.77|70.78|69.58|71|69.8|70.78|69.58|120
1698928200000|2023-11-02 12:30:00|70.76|69.56|70.97|69.77|70.98|69.78|70.76|69.56|262
1698928500000|2023-11-02 12:35:00|70.98|69.78|71.06|69.86|71.06|69.86|70.91|69.71|181
1698928800000|2023-11-02 12:40:00|71.05|69.85|70.97|69.77|71.05|69.85|70.92|69.72|186
1698929100000|2023-11-02 12:45:00|70.98|69.78|71.03|69.83|71.04|69.84|70.91|69.71|146
1698929400000|2023-11-02 12:50:00|71.02|69.82|71.17|69.97|71.17|69.97|71|69.8|89
1698929700000|2023-11-02 12:55:00|71.18|69.98|70.92|69.72|71.21|70.01|70.88|69.68|176
1698930000000|2023-11-02 13:00:00|70.93|69.73|70.93|69.73|71.02|69.82|70.84|69.64|195
1698930300000|2023-11-02 13:05:00|70.9|69.7|70.53|69.33|70.91|69.71|70.34|69.14|421
1698930600000|2023-11-02 13:10:00|70.52|69.32|70.42|69.22|70.66|69.46|70.21|69.01|394
1698930900000|2023-11-02 13:15:00|70.43|69.23|70.78|69.58|70.81|69.61|70.34|69.14|415
1698931200000|2023-11-02 13:20:00|70.77|69.57|70.69|69.49|71.11|69.91|70.69|69.49|208
1698931500000|2023-11-02 13:25:00|70.67|69.47|70.65|69.45|70.89|69.69|70.58|69.38|340
1698931800000|2023-11-02 13:30:00|70.67|69.47|70.85|69.65|70.96|69.76|70.55|69.35|336
1698932100000|2023-11-02 13:35:00|70.84|69.64|70.85|69.65|70.96|69.76|70.79|69.59|191
1698932400000|2023-11-02 13:40:00|70.78|69.58|70.39|69.19|70.78|69.58|69.93|68.73|327
1698932700000|2023-11-02 13:45:00|70.4|69.2|70.81|69.61|70.81|69.61|70.18|68.98|576
1698933000000|2023-11-02 13:50:00|70.82|69.62|70.81|69.61|70.93|69.73|70.77|69.57|385
1698933300000|2023-11-02 13:55:00|70.8|69.6|70.61|69.41|70.83|69.63|70.57|69.37|228
1698933600000|2023-11-02 14:00:00|70.62|69.42|70.67|69.47|70.8|69.6|70.62|69.42|248
1698933900000|2023-11-02 14:05:00|70.66|69.46|70.32|69.12|70.74|69.54|70.32|69.12|312
1698934200000|2023-11-02 14:10:00|70.33|69.13|70.4|69.2|70.43|69.23|70.15|68.95|445
1698934500000|2023-11-02 14:15:00|70.41|69.21|70.57|69.37|70.73|69.53|70.41|69.21|326
1698934800000|2023-11-02 14:20:00|70.58|69.38|70.34|69.14|70.65|69.45|70.22|69.02|372
1698935100000|2023-11-02 14:25:00|70.35|69.15|70.37|69.17|70.48|69.28|70.19|68.99|336
1698935400000|2023-11-02 14:30:00|70.38|69.18|70.13|68.93|70.41|69.21|70.13|68.93|347
1698935700000|2023-11-02 14:35:00|70.14|68.94|70.09|68.89|70.15|68.95|69.7|68.5|524
1698936000000|2023-11-02 14:40:00|70.08|68.88|70.15|68.95|70.26|69.06|70.03|68.83|322
1698936300000|2023-11-02 14:45:00|70.13|68.93|70.34|69.14|70.34|69.14|70.04|68.84|334
1698936600000|2023-11-02 14:50:00|70.33|69.13|70.26|69.06|70.34|69.14|70.21|69.01|202
1698936900000|2023-11-02 14:55:00|70.27|69.07|70.28|69.08|70.34|69.14|70.25|69.05|139
1698937200000|2023-11-02 15:00:00|70.29|69.09|69.95|68.75|70.31|69.11|69.95|68.75|330
1698937500000|2023-11-02 15:05:00|69.96|68.76|69.75|68.55|69.97|68.77|69.36|68.16|507
1698937800000|2023-11-02 15:10:00|69.76|68.56|69.66|68.46|69.84|68.64|69.63|68.43|304
1698938100000|2023-11-02 15:15:00|69.63|68.43|69.79|68.59|69.89|68.69|69.6|68.4|312
1698938400000|2023-11-02 15:20:00|69.78|68.58|69.58|68.38|69.85|68.65|69.14|67.94|513
1698938700000|2023-11-02 15:25:00|69.57|68.37|69.52|68.32|69.74|68.54|69.51|68.31|273
1698939000000|2023-11-02 15:30:00|69.51|68.31|69.43|68.23|69.55|68.35|69.16|67.96|428
1698939300000|2023-11-02 15:35:00|69.42|68.22|69.65|68.45|69.73|68.53|69.39|68.19|284
1698939600000|2023-11-02 15:40:00|69.64|68.44|69.71|68.51|69.75|68.55|69.57|68.37|214
1698939900000|2023-11-02 15:45:00|69.72|68.52|69.65|68.45|69.79|68.59|69.65|68.45|182
1698940200000|2023-11-02 15:50:00|69.66|68.46|69.57|68.37|69.67|68.47|69.48|68.28|176
1698940500000|2023-11-02 15:55:00|69.56|68.36|69.19|67.99|69.56|68.36|69.19|67.99|252
1698940800000|2023-11-02 16:00:00|69.2|68|69.28|68.08|69.3|68.1|69.07|67.87|512
1698941100000|2023-11-02 16:05:00|69.29|68.09|69.46|68.26|69.48|68.28|69.28|68.08|332
1698941400000|2023-11-02 16:10:00|69.45|68.25|69.44|68.24|69.53|68.33|69.34|68.14|279
1698941700000|2023-11-02 16:15:00|69.43|68.23|68.95|67.75|69.56|68.36|68.95|67.75|307
1698942000000|2023-11-02 16:20:00|68.96|67.76|68.84|67.64|69.02|67.82|68.59|67.39|574
1698942300000|2023-11-02 16:25:00|68.85|67.65|68.69|67.49|68.87|67.67|68.58|67.38|476
1698942600000|2023-11-02 16:30:00|68.71|67.51|68.73|67.53|68.73|67.53|68.04|66.84|546
1698942900000|2023-11-02 16:35:00|68.72|67.52|68.97|67.77|68.98|67.78|68.68|67.48|319
1698943200000|2023-11-02 16:40:00|68.96|67.76|68.96|67.76|69.02|67.82|68.84|67.64|318
1698943500000|2023-11-02 16:45:00|68.95|67.75|68.81|67.61|69.05|67.85|68.81|67.61|257
1698943800000|2023-11-02 16:50:00|68.82|67.62|68.96|67.76|69.08|67.88|68.74|67.54|289
1698944100000|2023-11-02 16:55:00|68.97|67.77|68.95|67.75|69.01|67.81|68.87|67.67|250
1698944400000|2023-11-02 17:00:00|68.94|67.74|68.82|67.62|68.99|67.79|68.79|67.59|247
1698944700000|2023-11-02 17:05:00|68.81|67.61|68.86|67.66|68.93|67.73|68.76|67.56|231
1698945000000|2023-11-02 17:10:00|68.87|67.67|68.74|67.54|68.88|67.68|68.7|67.5|162
1698945300000|2023-11-02 17:15:00|68.73|67.53|68.84|67.64|68.84|67.64|68.56|67.36|250
1698945600000|2023-11-02 17:20:00|68.85|67.65|68.86|67.66|68.94|67.74|68.83|67.63|238
1698945900000|2023-11-02 17:25:00|68.87|67.67|68.94|67.74|68.96|67.76|68.77|67.57|173
1698946200000|2023-11-02 17:30:00|68.95|67.75|69.18|67.98|69.19|67.99|68.93|67.73|211
1698946500000|2023-11-02 17:35:00|69.19|67.99|69.25|68.05|69.3|68.1|69.15|67.95|188
1698946800000|2023-11-02 17:40:00|69.26|68.06|69.37|68.17|69.38|68.18|69.23|68.03|150
1698947100000|2023-11-02 17:45:00|69.36|68.16|69.45|68.25|69.52|68.32|69.29|68.09|180
1698947400000|2023-11-02 17:50:00|69.46|68.26|69.52|68.32|69.56|68.36|69.42|68.22|125
1698947700000|2023-11-02 17:55:00|69.53|68.33|69.57|68.37|69.62|68.42|69.52|68.32|122
1698948000000|2023-11-02 18:00:00|69.56|68.36|69.29|68.09|69.6|68.4|69.28|68.08|220
1698948300000|2023-11-02 18:05:00|69.28|68.08|69.36|68.16|69.37|68.17|69.25|68.05|172
1698948600000|2023-11-02 18:10:00|69.37|68.17|69.59|68.39|69.61|68.41|69.29|68.09|172
1698948900000|2023-11-02 18:15:00|69.58|68.38|69.38|68.18|69.6|68.4|69.35|68.15|193
1698949200000|2023-11-02 18:20:00|69.39|68.19|69.44|68.24|69.47|68.27|69.35|68.15|165
1698949500000|2023-11-02 18:25:00|69.43|68.23|69.62|68.42|69.67|68.47|69.39|68.19|139
1698949800000|2023-11-02 18:30:00|69.6|68.4|69.59|68.39|69.62|68.42|69.46|68.26|113
1698950100000|2023-11-02 18:35:00|69.58|68.38|69.71|68.51|69.77|68.57|69.58|68.38|138
1698950400000|2023-11-02 18:40:00|69.72|68.52|69.8|68.6|69.82|68.62|69.68|68.48|135
1698950700000|2023-11-02 18:45:00|69.79|68.59|69.76|68.56|69.8|68.6|69.64|68.44|119
1698951000000|2023-11-02 18:50:00|69.75|68.55|69.84|68.64|69.85|68.65|69.75|68.55|110
1698951300000|2023-11-02 18:55:00|69.83|68.63|69.73|68.53|69.88|68.68|69.71|68.51|102
1698951600000|2023-11-02 19:00:00|69.72|68.52|69.79|68.59|69.84|68.64|69.61|68.41|175
1698951900000|2023-11-02 19:05:00|69.78|68.58|69.81|68.61|69.89|68.69|69.77|68.57|115
1698952200000|2023-11-02 19:10:00|69.82|68.62|69.84|68.64|69.87|68.67|69.7|68.5|134
1698952500000|2023-11-02 19:15:00|69.83|68.63|69.73|68.53|69.87|68.67|69.73|68.53|108
1698952800000|2023-11-02 19:20:00|69.72|68.52|69.77|68.57|69.84|68.64|69.67|68.47|93
1698953100000|2023-11-02 19:25:00|69.78|68.58|69.87|68.67|69.91|68.71|69.77|68.57|152
1698953400000|2023-11-02 19:30:00|69.86|68.66|69.83|68.63|69.87|68.67|69.69|68.49|150
1698953700000|2023-11-02 19:35:00|69.84|68.64|69.96|68.76|69.97|68.77|69.81|68.61|112
1698954000000|2023-11-02 19:40:00|69.95|68.75|69.97|68.77|70|68.8|69.91|68.71|113
1698954300000|2023-11-02 19:45:00|69.96|68.76|69.96|68.76|70.02|68.82|69.93|68.73|109
1698954600000|2023-11-02 19:50:00|69.95|68.75|70.04|68.84|70.04|68.84|69.87|68.67|105
1698954900000|2023-11-02 19:55:00|70.03|68.83|70.14|68.94|70.17|68.97|70.02|68.82|146
1698955200000|2023-11-02 20:00:00|70.15|68.95|69.97|68.77|70.19|68.99|69.91|68.71|172
1698955500000|2023-11-02 20:05:00|69.98|68.78|70.16|68.96|70.16|68.96|69.96|68.76|170
1698955800000|2023-11-02 20:10:00|70.15|68.95|70.19|68.99|70.19|68.99|70.09|68.89|162
1698956100000|2023-11-02 20:15:00|70.2|69|70.01|68.81|70.22|69.02|70|68.8|179
1698956400000|2023-11-02 20:20:00|70|68.8|69.96|68.76|70.12|68.92|69.87|68.67|188
1698956700000|2023-11-02 20:25:00|69.95|68.75|69.82|68.62|69.97|68.77|69.81|68.61|258
1698957000000|2023-11-02 20:30:00|69.81|68.61|69.69|68.49|69.88|68.68|69.64|68.44|292
1698957300000|2023-11-02 20:35:00|69.68|68.48|69.85|68.65|69.89|68.69|69.63|68.43|152
1698957600000|2023-11-02 20:40:00|69.84|68.64|69.71|68.51|69.84|68.64|69.71|68.51|124
1698957900000|2023-11-02 20:45:00|69.7|68.5|69.76|68.56|69.84|68.64|69.67|68.47|109
1698958200000|2023-11-02 20:50:00|69.74|68.54|69.83|68.63|69.89|68.69|69.61|68.41|189
1698958500000|2023-11-02 20:55:00|69.82|68.62|69.87|68.67|69.91|68.71|69.8|68.6|136
1698958800000|2023-11-02 21:00:00|69.88|68.68|69.72|68.52|69.91|68.71|69.7|68.5|100
1698959100000|2023-11-02 21:05:00|69.73|68.53|69.64|68.44|69.86|68.66|69.64|68.44|122
1698959400000|2023-11-02 21:10:00|69.65|68.45|69.73|68.53|69.76|68.56|69.63|68.43|107
1698959700000|2023-11-02 21:15:00|69.72|68.52|69.79|68.59|69.79|68.59|69.63|68.43|86
1698960000000|2023-11-02 21:20:00|69.78|68.58|69.72|68.52|69.86|68.66|69.72|68.52|46
1698960300000|2023-11-02 21:25:00|69.71|68.51|69.74|68.54|69.74|68.54|69.55|68.35|65
1698960600000|2023-11-02 21:30:00|69.75|68.55|69.79|68.59|69.79|68.59|69.67|68.47|39
1698960900000|2023-11-02 21:35:00|69.78|68.58|69.75|68.55|69.8|68.6|69.7|68.5|41
1698961200000|2023-11-02 21:40:00|69.74|68.54|69.7|68.5|69.74|68.54|69.67|68.47|37
1698961500000|2023-11-02 21:45:00|69.71|68.51|69.78|68.58|69.78|68.58|69.7|68.5|14
1698961800000|2023-11-02 21:50:00|69.77|68.57|69.81|68.61|69.82|68.62|69.77|68.57|14
1698962100000|2023-11-02 21:55:00|69.82|68.62|69.89|68.69|69.89|68.69|69.82|68.62|18
1698962400000|2023-11-02 22:00:00|69.88|68.68|69.87|68.67|69.94|68.74|69.78|68.58|77
1698962700000|2023-11-02 22:05:00|69.88|68.68|69.85|68.65|69.95|68.75|69.81|68.61|74
1698963000000|2023-11-02 22:10:00|69.86|68.66|69.75|68.55|69.86|68.66|69.68|68.48|106
1698963300000|2023-11-02 22:15:00|69.76|68.56|69.95|68.75|69.95|68.75|69.74|68.54|103
1698963600000|2023-11-02 22:20:00|69.96|68.76|69.89|68.69|70.03|68.83|69.87|68.67|92
1698963900000|2023-11-02 22:25:00|69.91|68.71|69.94|68.74|69.97|68.77|69.87|68.67|72
1698964200000|2023-11-02 22:30:00|69.93|68.73|69.99|68.79|70.06|68.86|69.93|68.73|38
1698964500000|2023-11-02 22:35:00|69.98|68.78|69.92|68.72|70.03|68.83|69.84|68.64|86
1698964800000|2023-11-02 22:40:00|69.93|68.73|69.83|68.63|69.93|68.73|69.69|68.49|227
1698965100000|2023-11-02 22:45:00|69.84|68.64|69.8|68.6|69.87|68.67|69.74|68.54|198
1698965400000|2023-11-02 22:50:00|69.81|68.61|69.8|68.6|69.85|68.65|69.75|68.55|150
1698965700000|2023-11-02 22:55:00|69.79|68.59|69.78|68.58|69.93|68.73|69.77|68.57|133
1698966000000|2023-11-02 23:00:00|69.76|68.56|69.76|68.56|69.78|68.58|69.65|68.45|122
1698966300000|2023-11-02 23:05:00|69.77|68.57|69.72|68.52|69.79|68.59|69.68|68.48|144
1698966600000|2023-11-02 23:10:00|69.7|68.5|69.67|68.47|69.71|68.51|69.56|68.36|98
1698966900000|2023-11-02 23:15:00|69.68|68.48|69.93|68.73|69.93|68.73|69.67|68.47|106
1698967200000|2023-11-02 23:20:00|69.94|68.74|70.04|68.84|70.06|68.86|69.93|68.73|156
1698967500000|2023-11-02 23:25:00|70.05|68.85|70|68.8|70.09|68.89|69.95|68.75|126
1698967800000|2023-11-02 23:30:00|70.01|68.81|69.95|68.75|70.09|68.89|69.92|68.72|90
1698968100000|2023-11-02 23:35:00|69.94|68.74|69.87|68.67|69.94|68.74|69.72|68.52|162
1698968400000|2023-11-02 23:40:00|69.86|68.66|69.9|68.7|69.94|68.74|69.84|68.64|94
1698968700000|2023-11-02 23:45:00|69.91|68.71|70.02|68.82|70.08|68.88|69.82|68.62|148
1698969000000|2023-11-02 23:50:00|70.03|68.83|69.92|68.72|70.06|68.86|69.91|68.71|77
1698969300000|2023-11-02 23:55:00|69.91|68.71|70.04|68.84|70.05|68.85|69.86|68.66|109
1698969600000|2023-11-03 00:00:00|70.05|68.85|69.93|68.73|70.05|68.85|69.86|68.66|179
1698969900000|2023-11-03 00:05:00|69.92|68.72|69.83|68.63|69.95|68.75|69.68|68.48|184
1698970200000|2023-11-03 00:10:00|69.82|68.62|70.01|68.81|70.19|68.99|69.81|68.61|193
1698970500000|2023-11-03 00:15:00|70.02|68.82|69.96|68.76|70.07|68.87|69.81|68.61|250
1698970800000|2023-11-03 00:20:00|69.97|68.77|69.91|68.71|69.99|68.79|69.8|68.6|213
1698971100000|2023-11-03 00:25:00|69.92|68.72|69.63|68.43|69.92|68.72|69.62|68.42|255
1698971400000|2023-11-03 00:30:00|69.62|68.42|69.5|68.3|69.75|68.55|69.5|68.3|282
1698971700000|2023-11-03 00:35:00|69.52|68.32|69.6|68.4|69.61|68.41|69.38|68.18|261
1698972000000|2023-11-03 00:40:00|69.61|68.41|69.64|68.44|69.71|68.51|69.52|68.32|192
1698972300000|2023-11-03 00:45:00|69.62|68.42|69.37|68.17|69.72|68.52|69.36|68.16|213
1698972600000|2023-11-03 00:50:00|69.38|68.18|69.19|67.99|69.44|68.24|69.03|67.83|373
1698972900000|2023-11-03 00:55:00|69.17|67.97|69.22|68.02|69.26|68.06|68.91|67.71|451
1698973200000|2023-11-03 01:00:00|69.23|68.03|68.88|67.68|69.28|68.08|68.82|67.62|237
1698973500000|2023-11-03 01:05:00|68.86|67.66|68.98|67.78|69.16|67.96|68.71|67.51|326
1698973800000|2023-11-03 01:10:00|68.96|67.76|68.7|67.5|69.08|67.88|68.69|67.49|276
1698974100000|2023-11-03 01:15:00|68.69|67.49|68.3|67.1|68.79|67.59|68.11|66.91|436
1698974400000|2023-11-03 01:20:00|68.31|67.11|68.58|67.38|68.59|67.39|68.26|67.06|349
1698974700000|2023-11-03 01:25:00|68.57|67.37|68.82|67.62|68.82|67.62|68.52|67.32|256
1698975000000|2023-11-03 01:30:00|68.83|67.63|69.12|67.92|69.13|67.93|68.83|67.63|169
1698975300000|2023-11-03 01:35:00|69.11|67.91|68.74|67.54|69.12|67.92|68.72|67.52|195
1698975600000|2023-11-03 01:40:00|68.76|67.56|68.74|67.54|68.81|67.61|68.6|67.4|236
1698975900000|2023-11-03 01:45:00|68.75|67.55|68.68|67.48|68.83|67.63|68.57|67.37|240
1698976200000|2023-11-03 01:50:00|68.66|67.46|68.71|67.51|68.73|67.53|68.46|67.26|279
1698976500000|2023-11-03 01:55:00|68.72|67.52|68.83|67.63|68.92|67.72|68.65|67.45|221
1698976800000|2023-11-03 02:00:00|68.84|67.64|69.04|67.84|69.05|67.85|68.7|67.5|244
1698977100000|2023-11-03 02:05:00|69.05|67.85|68.99|67.79|69.08|67.88|68.85|67.65|215
1698977400000|2023-11-03 02:10:00|69|67.8|69.09|67.89|69.1|67.9|68.98|67.78|182
1698977700000|2023-11-03 02:15:00|69.1|67.9|69.17|67.97|69.17|67.97|69.04|67.84|153
1698978000000|2023-11-03 02:20:00|69.16|67.96|69.22|68.02|69.22|68.02|69.14|67.94|140
1698978300000|2023-11-03 02:25:00|69.21|68.01|69.31|68.11|69.33|68.13|69.21|68.01|141
1698978600000|2023-11-03 02:30:00|69.32|68.12|69.31|68.11|69.34|68.14|69.22|68.02|135
1698978900000|2023-11-03 02:35:00|69.3|68.1|69.24|68.04|69.31|68.11|69.16|67.96|84
1698979200000|2023-11-03 02:40:00|69.25|68.05|69.23|68.03|69.28|68.08|69.16|67.96|79
1698979500000|2023-11-03 02:45:00|69.22|68.02|69.24|68.04|69.25|68.05|69.11|67.91|105
1698979800000|2023-11-03 02:50:00|69.23|68.03|69.25|68.05|69.27|68.07|69.17|67.97|87
1698980100000|2023-11-03 02:55:00|69.26|68.06|69.33|68.13|69.34|68.14|69.21|68.01|67
1698980400000|2023-11-03 03:00:00|69.34|68.14|69.19|67.99|69.34|68.14|69.18|67.98|60
1698980700000|2023-11-03 03:05:00|69.18|67.98|69.18|67.98|69.24|68.04|69.11|67.91|96
1698981000000|2023-11-03 03:10:00|69.19|67.99|69.06|67.86|69.19|67.99|69.04|67.84|105
1698981300000|2023-11-03 03:15:00|69.08|67.88|69.19|67.99|69.19|67.99|69.08|67.88|65
1698981600000|2023-11-03 03:20:00|69.2|68|69.09|67.89|69.28|68.08|69.09|67.89|74
1698981900000|2023-11-03 03:25:00|69.11|67.91|69.19|67.99|69.23|68.03|69.09|67.89|95
1698982200000|2023-11-03 03:30:00|69.2|68|69.25|68.05|69.29|68.09|69.18|67.98|79
1698982500000|2023-11-03 03:35:00|69.24|68.04|69.24|68.04|69.3|68.1|69.19|67.99|65
1698982800000|2023-11-03 03:40:00|69.23|68.03|69.28|68.08|69.29|68.09|69.21|68.01|51
1698983100000|2023-11-03 03:45:00|69.3|68.1|69.32|68.12|69.32|68.12|69.23|68.03|108
1698983400000|2023-11-03 03:50:00|69.33|68.13|69.37|68.17|69.39|68.19|69.33|68.13|63
1698983700000|2023-11-03 03:55:00|69.38|68.18|69.34|68.14|69.4|68.2|69.34|68.14|118
1698984000000|2023-11-03 04:00:00|69.33|68.13|69.44|68.24|69.47|68.27|69.3|68.1|75
1698984300000|2023-11-03 04:05:00|69.43|68.23|69.45|68.25|69.45|68.25|69.29|68.09|48
1698984600000|2023-11-03 04:10:00|69.44|68.24|69.43|68.23|69.46|68.26|69.4|68.2|48
1698984900000|2023-11-03 04:15:00|69.44|68.24|69.45|68.25|69.5|68.3|69.43|68.23|87
1698985200000|2023-11-03 04:20:00|69.47|68.27|69.43|68.23|69.51|68.31|69.37|68.17|103
1698985500000|2023-11-03 04:25:00|69.41|68.21|69.49|68.29|69.52|68.32|69.4|68.2|33
1698985800000|2023-11-03 04:30:00|69.5|68.3|69.31|68.11|69.5|68.3|69.31|68.11|39
1698986100000|2023-11-03 04:35:00|69.32|68.12|69.3|68.1|69.4|68.2|69.28|68.08|54
1698986400000|2023-11-03 04:40:00|69.29|68.09|69.1|67.9|69.29|68.09|69.1|67.9|51
1698986700000|2023-11-03 04:45:00|69.12|67.92|69.06|67.86|69.12|67.92|68.86|67.66|255
1698987000000|2023-11-03 04:50:00|69.07|67.87|69.14|67.94|69.3|68.1|69.06|67.86|270
1698987300000|2023-11-03 04:55:00|69.15|67.95|69.27|68.07|69.28|68.08|69.03|67.83|232
1698987600000|2023-11-03 05:00:00|69.28|68.08|69.3|68.1|69.42|68.22|69.25|68.05|221
1698987900000|2023-11-03 05:05:00|69.31|68.11|69.36|68.16|69.41|68.21|69.18|67.98|173
1698988200000|2023-11-03 05:10:00|69.37|68.17|69.25|68.05|69.46|68.26|69.2|68|154
1698988500000|2023-11-03 05:15:00|69.26|68.06|69.37|68.17|69.38|68.18|69.17|67.97|133
1698988800000|2023-11-03 05:20:00|69.36|68.16|69.43|68.23|69.43|68.23|69.28|68.08|47
1698989100000|2023-11-03 05:25:00|69.42|68.22|69.64|68.44|69.64|68.44|69.31|68.11|117
1698989400000|2023-11-03 05:30:00|69.63|68.43|69.61|68.41|69.67|68.47|69.6|68.4|96
1698989700000|2023-11-03 05:35:00|69.62|68.42|69.65|68.45|69.66|68.46|69.51|68.31|93
1698990000000|2023-11-03 05:40:00|69.66|68.46|69.7|68.5|69.71|68.51|69.6|68.4|61
1698990300000|2023-11-03 05:45:00|69.71|68.51|69.79|68.59|69.79|68.59|69.63|68.43|82
1698990600000|2023-11-03 05:50:00|69.8|68.6|69.92|68.72|69.93|68.73|69.79|68.59|102
1698990900000|2023-11-03 05:55:00|69.93|68.73|69.89|68.69|69.94|68.74|69.82|68.62|123
1698991200000|2023-11-03 06:00:00|69.9|68.7|69.93|68.73|69.98|68.78|69.9|68.7|76
1698991500000|2023-11-03 06:05:00|69.92|68.72|69.98|68.78|70|68.8|69.88|68.68|49
1698991800000|2023-11-03 06:10:00|69.97|68.77|69.92|68.72|69.99|68.79|69.91|68.71|63
1698992100000|2023-11-03 06:15:00|69.93|68.73|69.8|68.6|69.94|68.74|69.74|68.54|111
1698992400000|2023-11-03 06:20:00|69.79|68.59|69.81|68.61|69.88|68.68|69.76|68.56|116
1698992700000|2023-11-03 06:25:00|69.82|68.62|69.91|68.71|69.93|68.73|69.82|68.62|53
1698993000000|2023-11-03 06:30:00|69.9|68.7|69.8|68.6|69.92|68.72|69.77|68.57|85
1698993300000|2023-11-03 06:35:00|69.82|68.62|69.79|68.59|69.87|68.67|69.74|68.54|68
1698993600000|2023-11-03 06:40:00|69.78|68.58|69.79|68.59|69.81|68.61|69.74|68.54|67
1698993900000|2023-11-03 06:45:00|69.78|68.58|69.66|68.46|69.79|68.59|69.65|68.45|59
1698994200000|2023-11-03 06:50:00|69.69|68.49|69.62|68.42|69.69|68.49|69.5|68.3|110
1698994500000|2023-11-03 06:55:00|69.61|68.41|69.61|68.41|69.67|68.47|69.57|68.37|101
1698994800000|2023-11-03 07:00:00|69.6|68.4|69.66|68.46|69.67|68.47|69.47|68.27|122
1698995100000|2023-11-03 07:05:00|69.67|68.47|69.68|68.48|69.76|68.56|69.66|68.46|106
1698995400000|2023-11-03 07:10:00|69.67|68.47|69.65|68.45|69.7|68.5|69.61|68.41|69
1698995700000|2023-11-03 07:15:00|69.64|68.44|69.61|68.41|69.69|68.49|69.6|68.4|59
1698996000000|2023-11-03 07:20:00|69.62|68.42|69.61|68.41|69.7|68.5|69.6|68.4|97
1698996300000|2023-11-03 07:25:00|69.62|68.42|69.64|68.44|69.66|68.46|69.59|68.39|25
1698996600000|2023-11-03 07:30:00|69.63|68.43|69.6|68.4|69.69|68.49|69.53|68.33|68
1698996900000|2023-11-03 07:35:00|69.59|68.39|69.57|68.37|69.63|68.43|69.54|68.34|90
1698997200000|2023-11-03 07:40:00|69.55|68.35|69.47|68.27|69.56|68.36|69.45|68.25|127
1698997500000|2023-11-03 07:45:00|69.48|68.28|69.47|68.27|69.53|68.33|69.45|68.25|117
1698997800000|2023-11-03 07:50:00|69.48|68.28|69.53|68.33|69.59|68.39|69.47|68.27|45
1698998100000|2023-11-03 07:55:00|69.55|68.35|69.62|68.42|69.65|68.45|69.55|68.35|93
1698998400000|2023-11-03 08:00:00|69.61|68.41|69.53|68.33|69.63|68.43|69.51|68.31|45
1698998700000|2023-11-03 08:05:00|69.54|68.34|69.69|68.49|69.71|68.51|69.53|68.33|178
1698999000000|2023-11-03 08:10:00|69.7|68.5|69.78|68.58|69.81|68.61|69.69|68.49|190
1698999300000|2023-11-03 08:15:00|69.77|68.57|69.74|68.54|69.78|68.58|69.68|68.48|144
1698999600000|2023-11-03 08:20:00|69.73|68.53|69.78|68.58|69.81|68.61|69.72|68.52|116
1698999900000|2023-11-03 08:25:00|69.77|68.57|69.68|68.48|69.8|68.6|69.67|68.47|127
1699000200000|2023-11-03 08:30:00|69.69|68.49|69.64|68.44|69.75|68.55|69.63|68.43|135
1699000500000|2023-11-03 08:35:00|69.65|68.45|69.7|68.5|69.7|68.5|69.53|68.33|119
1699000800000|2023-11-03 08:40:00|69.69|68.49|69.42|68.22|69.69|68.49|69.28|68.08|251
1699001100000|2023-11-03 08:45:00|69.43|68.23|69.39|68.19|69.5|68.3|69.1|67.9|228
1699001400000|2023-11-03 08:50:00|69.38|68.18|69.58|68.38|69.59|68.39|69.27|68.07|254
1699001700000|2023-11-03 08:55:00|69.57|68.37|69.58|68.38|69.66|68.46|69.53|68.33|221
1699002000000|2023-11-03 09:00:00|69.57|68.37|69.49|68.29|69.6|68.4|69.43|68.23|204
1699002300000|2023-11-03 09:05:00|69.5|68.3|69.53|68.33|69.6|68.4|69.42|68.22|163
1699002600000|2023-11-03 09:10:00|69.54|68.34|69.38|68.18|69.64|68.44|69.35|68.15|197
1699002900000|2023-11-03 09:15:00|69.4|68.2|69.5|68.3|69.56|68.36|69.36|68.16|309
1699003200000|2023-11-03 09:20:00|69.51|68.31|69.37|68.17|69.51|68.31|69.31|68.11|265
1699003500000|2023-11-03 09:25:00|69.36|68.16|69.36|68.16|69.41|68.21|69.32|68.12|154
1699003800000|2023-11-03 09:30:00|69.37|68.17|69.26|68.06|69.42|68.22|69.17|67.97|231
1699004100000|2023-11-03 09:35:00|69.24|68.04|69.18|67.98|69.27|68.07|69.16|67.96|101
1699004400000|2023-11-03 09:40:00|69.17|67.97|69.13|67.93|69.18|67.98|69.11|67.91|186
1699004700000|2023-11-03 09:45:00|69.12|67.92|69.11|67.91|69.24|68.04|69.11|67.91|135
1699005000000|2023-11-03 09:50:00|69.1|67.9|68.92|67.72|69.11|67.91|68.9|67.7|176
1699005300000|2023-11-03 09:55:00|68.93|67.73|68.93|67.73|69.01|67.81|68.8|67.6|280
1699005600000|2023-11-03 10:00:00|68.94|67.74|68.85|67.65|68.97|67.77|68.75|67.55|223
1699005900000|2023-11-03 10:05:00|68.84|67.64|68.93|67.73|68.99|67.79|68.78|67.58|259
1699006200000|2023-11-03 10:10:00|68.92|67.72|68.82|67.62|68.95|67.75|68.78|67.58|147
1699006500000|2023-11-03 10:15:00|68.81|67.61|68.66|67.46|68.81|67.61|68.63|67.43|161
1699006800000|2023-11-03 10:20:00|68.67|67.47|69.01|67.81|69.04|67.84|68.64|67.44|214
1699007100000|2023-11-03 10:25:00|69.02|67.82|68.89|67.69|69.04|67.84|68.88|67.68|189
1699007400000|2023-11-03 10:30:00|68.88|67.68|68.97|67.77|69.03|67.83|68.83|67.63|250
1699007700000|2023-11-03 10:35:00|68.98|67.78|68.79|67.59|68.98|67.78|68.78|67.58|148
1699008000000|2023-11-03 10:40:00|68.78|67.58|69.01|67.81|69.02|67.82|68.71|67.51|197
1699008300000|2023-11-03 10:45:00|69.02|67.82|68.89|67.69|69.04|67.84|68.87|67.67|129
1699008600000|2023-11-03 10:50:00|68.88|67.68|68.95|67.75|69.01|67.81|68.86|67.66|101
1699008900000|2023-11-03 10:55:00|68.96|67.76|69.06|67.86|69.07|67.87|68.93|67.73|82
1699009200000|2023-11-03 11:00:00|69.07|67.87|69.1|67.9|69.11|67.91|69|67.8|79
1699009500000|2023-11-03 11:05:00|69.09|67.89|68.95|67.75|69.1|67.9|68.93|67.73|79
1699009800000|2023-11-03 11:10:00|68.96|67.76|69.03|67.83|69.11|67.91|68.94|67.74|121
1699010100000|2023-11-03 11:15:00|69.02|67.82|69.03|67.83|69.14|67.94|69|67.8|102
1699010400000|2023-11-03 11:20:00|69.04|67.84|68.99|67.79|69.06|67.86|68.93|67.73|107
1699010700000|2023-11-03 11:25:00|69|67.8|68.99|67.79|69.08|67.88|68.97|67.77|57
1699011000000|2023-11-03 11:30:00|68.98|67.78|69.02|67.82|69.07|67.87|68.94|67.74|61
1699011300000|2023-11-03 11:35:00|69.03|67.83|69.11|67.91|69.11|67.91|69.01|67.81|31
1699011600000|2023-11-03 11:40:00|69.1|67.9|69.15|67.95|69.16|67.96|69.1|67.9|51
1699011900000|2023-11-03 11:45:00|69.16|67.96|69.14|67.94|69.2|68|69.12|67.92|31
1699012200000|2023-11-03 11:50:00|69.15|67.95|69.22|68.02|69.22|68.02|69.09|67.89|32
1699012500000|2023-11-03 11:55:00|69.21|68.01|69.22|68.02|69.26|68.06|69.2|68|47
1699012800000|2023-11-03 12:00:00|69.23|68.03|69.04|67.84|69.23|68.03|69|67.8|84
1699013100000|2023-11-03 12:05:00|69.05|67.85|68.95|67.75|69.06|67.86|68.92|67.72|90
1699013400000|2023-11-03 12:10:00|68.96|67.76|68.98|67.78|68.99|67.79|68.9|67.7|50
1699013700000|2023-11-03 12:15:00|68.97|67.77|69.04|67.84|69.04|67.84|68.92|67.72|68
1699014000000|2023-11-03 12:20:00|69.03|67.83|69.08|67.88|69.17|67.97|69.03|67.83|66
1699014300000|2023-11-03 12:25:00|69.09|67.89|69.2|68|69.2|68|69.05|67.85|98
1699014600000|2023-11-03 12:30:00|69.21|68.01|69.36|68.16|69.47|68.27|69.21|68.01|266
1699014900000|2023-11-03 12:35:00|69.35|68.15|69.48|68.28|69.48|68.28|69.26|68.06|214
1699015200000|2023-11-03 12:40:00|69.47|68.27|69.45|68.25|69.59|68.39|69.44|68.24|117
1699015500000|2023-11-03 12:45:00|69.46|68.26|69.62|68.42|69.64|68.44|69.45|68.25|93
1699015800000|2023-11-03 12:50:00|69.61|68.41|69.49|68.29|69.61|68.41|69.46|68.26|116
1699016100000|2023-11-03 12:55:00|69.5|68.3|69.38|68.18|69.5|68.3|69.32|68.12|77
1699016400000|2023-11-03 13:00:00|69.37|68.17|69.48|68.28|69.53|68.33|69.37|68.17|90
1699016700000|2023-11-03 13:05:00|69.47|68.27|69.3|68.1|69.48|68.28|69.27|68.07|138
1699017000000|2023-11-03 13:10:00|69.31|68.11|69.24|68.04|69.32|68.12|69.22|68.02|112
1699017300000|2023-11-03 13:15:00|69.25|68.05|69.23|68.03|69.38|68.18|69.23|68.03|91
1699017600000|2023-11-03 13:20:00|69.24|68.04|69.2|68|69.28|68.08|69.2|68|59
1699017900000|2023-11-03 13:25:00|69.21|68.01|69.22|68.02|69.29|68.09|69.2|68|58
1699018200000|2023-11-03 13:30:00|69.23|68.03|69.3|68.1|69.4|68.2|69.21|68.01|138
1699018500000|2023-11-03 13:35:00|69.29|68.09|69.3|68.1|69.39|68.19|69.28|68.08|92
1699018800000|2023-11-03 13:40:00|69.31|68.11|69.3|68.1|69.38|68.18|69.23|68.03|109
1699019100000|2023-11-03 13:45:00|69.29|68.09|69.43|68.23|69.44|68.24|69.28|68.08|121
1699019400000|2023-11-03 13:50:00|69.44|68.24|69.55|68.35|69.6|68.4|69.43|68.23|109
1699019700000|2023-11-03 13:55:00|69.54|68.34|69.74|68.54|69.74|68.54|69.52|68.32|131
1699020000000|2023-11-03 14:00:00|69.76|68.56|69.64|68.44|69.78|68.58|69.61|68.41|267
1699020300000|2023-11-03 14:05:00|69.65|68.45|69.68|68.48|69.78|68.58|69.6|68.4|193
1699020600000|2023-11-03 14:10:00|69.67|68.47|69.58|68.38|69.69|68.49|69.56|68.36|150
1699020900000|2023-11-03 14:15:00|69.59|68.39|69.64|68.44|69.71|68.51|69.58|68.38|127
1699021200000|2023-11-03 14:20:00|69.63|68.43|69.83|68.63|69.87|68.67|69.63|68.43|168
1699021500000|2023-11-03 14:25:00|69.81|68.61|69.93|68.73|69.97|68.77|69.79|68.59|163
1699021800000|2023-11-03 14:30:00|69.94|68.74|69.78|68.58|70.01|68.81|69.75|68.55|210
1699022100000|2023-11-03 14:35:00|69.79|68.59|69.86|68.66|69.95|68.75|69.77|68.57|169
1699022400000|2023-11-03 14:40:00|69.87|68.67|69.9|68.7|70.02|68.82|69.87|68.67|138
1699022700000|2023-11-03 14:45:00|69.91|68.71|69.8|68.6|69.93|68.73|69.77|68.57|77
1699023000000|2023-11-03 14:50:00|69.81|68.61|69.7|68.5|69.84|68.64|69.68|68.48|73
1699023300000|2023-11-03 14:55:00|69.71|68.51|69.69|68.49|69.74|68.54|69.65|68.45|66
1699023600000|2023-11-03 15:00:00|69.7|68.5|69.78|68.58|69.8|68.6|69.67|68.47|93
1699023900000|2023-11-03 15:05:00|69.79|68.59|69.68|68.48|69.79|68.59|69.66|68.46|79
1699024200000|2023-11-03 15:10:00|69.67|68.47|69.72|68.52|69.76|68.56|69.61|68.41|56
1699024500000|2023-11-03 15:15:00|69.73|68.53|69.77|68.57|69.77|68.57|69.72|68.52|17
1699024800000|2023-11-03 15:20:00|69.79|68.59|69.89|68.69|69.92|68.72|69.79|68.59|71
1699025100000|2023-11-03 15:25:00|69.9|68.7|69.84|68.64|69.93|68.73|69.81|68.61|175
1699025400000|2023-11-03 15:30:00|69.83|68.63|69.83|68.63|69.86|68.66|69.76|68.56|162
1699025700000|2023-11-03 15:35:00|69.84|68.64|69.8|68.6|69.94|68.74|69.79|68.59|100
1699026000000|2023-11-03 15:40:00|69.81|68.61|69.84|68.64|69.85|68.65|69.78|68.58|86
1699026300000|2023-11-03 15:45:00|69.85|68.65|69.76|68.56|69.85|68.65|69.73|68.53|56
1699026600000|2023-11-03 15:50:00|69.77|68.57|69.78|68.58|69.83|68.63|69.76|68.56|49
1699026900000|2023-11-03 15:55:00|69.77|68.57|69.9|68.7|69.92|68.72|69.77|68.57|51
1699027200000|2023-11-03 16:00:00|69.91|68.71|69.97|68.77|69.97|68.77|69.89|68.69|83
1699027500000|2023-11-03 16:05:00|69.98|68.78|69.8|68.6|69.99|68.79|69.73|68.53|101
1699027800000|2023-11-03 16:10:00|69.81|68.61|69.92|68.72|69.98|68.78|69.8|68.6|105
1699028100000|2023-11-03 16:15:00|69.91|68.71|69.74|68.54|69.92|68.72|69.72|68.52|113
1699028400000|2023-11-03 16:20:00|69.73|68.53|69.69|68.49|69.76|68.56|69.66|68.46|108
1699028700000|2023-11-03 16:25:00|69.68|68.48|69.77|68.57|69.79|68.59|69.68|68.48|87
1699029000000|2023-11-03 16:30:00|69.78|68.58|69.73|68.53|69.81|68.61|69.66|68.46|120
1699029300000|2023-11-03 16:35:00|69.74|68.54|69.66|68.46|69.77|68.57|69.62|68.42|166
1699029600000|2023-11-03 16:40:00|69.65|68.45|69.66|68.46|69.7|68.5|69.63|68.43|69
1699029900000|2023-11-03 16:45:00|69.67|68.47|69.63|68.43|69.68|68.48|69.61|68.41|70
1699030200000|2023-11-03 16:50:00|69.62|68.42|69.55|68.35|69.67|68.47|69.53|68.33|112
1699030500000|2023-11-03 16:55:00|69.56|68.36|69.73|68.53|69.73|68.53|69.54|68.34|53
1699030800000|2023-11-03 17:00:00|69.72|68.52|69.67|68.47|69.72|68.52|69.64|68.44|42
1699031100000|2023-11-03 17:05:00|69.66|68.46|69.61|68.41|69.68|68.48|69.58|68.38|73
1699031400000|2023-11-03 17:10:00|69.6|68.4|69.55|68.35|69.6|68.4|69.54|68.34|25
1699031700000|2023-11-03 17:15:00|69.57|68.37|69.51|68.31|69.62|68.42|69.51|68.31|58
1699032000000|2023-11-03 17:20:00|69.5|68.3|69.4|68.2|69.5|68.3|69.33|68.13|191
1699032300000|2023-11-03 17:25:00|69.39|68.19|69.42|68.22|69.47|68.27|69.39|68.19|65
1699032600000|2023-11-03 17:30:00|69.43|68.23|69.34|68.14|69.44|68.24|69.31|68.11|70
1699032900000|2023-11-03 17:35:00|69.35|68.15|69.33|68.13|69.36|68.16|69.21|68.01|139
1699033200000|2023-11-03 17:40:00|69.32|68.12|69.25|68.05|69.39|68.19|69.25|68.05|86
1699033500000|2023-11-03 17:45:00|69.24|68.04|69.31|68.11|69.33|68.13|69.17|67.97|111
1699033800000|2023-11-03 17:50:00|69.3|68.1|69.25|68.05|69.3|68.1|69.2|68|104
1699034100000|2023-11-03 17:55:00|69.26|68.06|69.35|68.15|69.38|68.18|69.23|68.03|68
1699034400000|2023-11-03 18:00:00|69.36|68.16|69.32|68.12|69.36|68.16|69.25|68.05|71
1699034700000|2023-11-03 18:05:00|69.33|68.13|69.17|67.97|69.35|68.15|69.17|67.97|49
1699035000000|2023-11-03 18:10:00|69.18|67.98|69.19|67.99|69.28|68.08|69.18|67.98|80
1699035300000|2023-11-03 18:15:00|69.2|68|69.21|68.01|69.21|68.01|69.13|67.93|52
1699035600000|2023-11-03 18:20:00|69.22|68.02|69.33|68.13|69.37|68.17|69.22|68.02|66
1699035900000|2023-11-03 18:25:00|69.34|68.14|69.56|68.36|69.57|68.37|69.34|68.14|189
1699036200000|2023-11-03 18:30:00|69.55|68.35|69.51|68.31|69.6|68.4|69.46|68.26|210
1699036500000|2023-11-03 18:35:00|69.5|68.3|69.44|68.24|69.5|68.3|69.38|68.18|151
1699036800000|2023-11-03 18:40:00|69.45|68.25|69.49|68.29|69.54|68.34|69.45|68.25|113
1699037100000|2023-11-03 18:45:00|69.48|68.28|69.53|68.33|69.53|68.33|69.42|68.22|129
1699037400000|2023-11-03 18:50:00|69.52|68.32|69.56|68.36|69.6|68.4|69.51|68.31|114
1699037700000|2023-11-03 18:55:00|69.55|68.35|69.49|68.29|69.57|68.37|69.44|68.24|124
1699038000000|2023-11-03 19:00:00|69.48|68.28|69.54|68.34|69.56|68.36|69.48|68.28|86
1699038300000|2023-11-03 19:05:00|69.53|68.33|69.59|68.39|69.61|68.41|69.53|68.33|62
1699038600000|2023-11-03 19:10:00|69.58|68.38|69.38|68.18|69.59|68.39|69.37|68.17|145
1699038900000|2023-11-03 19:15:00|69.39|68.19|69.48|68.28|69.5|68.3|69.33|68.13|95
1699039200000|2023-11-03 19:20:00|69.47|68.27|69.47|68.27|69.49|68.29|69.42|68.22|107
1699039500000|2023-11-03 19:25:00|69.48|68.28|69.57|68.37|69.6|68.4|69.47|68.27|57
1699039800000|2023-11-03 19:30:00|69.56|68.36|69.59|68.39|69.59|68.39|69.49|68.29|109
1699040100000|2023-11-03 19:35:00|69.58|68.38|69.56|68.36|69.64|68.44|69.51|68.31|88
1699040400000|2023-11-03 19:40:00|69.55|68.35|69.53|68.33|69.62|68.42|69.52|68.32|55
1699040700000|2023-11-03 19:45:00|69.52|68.32|69.47|68.27|69.59|68.39|69.47|68.27|54
1699041000000|2023-11-03 19:50:00|69.48|68.28|69.54|68.34|69.57|68.37|69.48|68.28|76
1699041300000|2023-11-03 19:55:00|69.55|68.35|69.63|68.43|69.68|68.48|69.54|68.34|98
1699041600000|2023-11-03 20:00:00|69.64|68.44|69.7|68.5|69.7|68.5|69.53|68.33|93
1699041900000|2023-11-03 20:05:00|69.71|68.51|69.75|68.55|69.79|68.59|69.69|68.49|56
1699042200000|2023-11-03 20:10:00|69.74|68.54|69.75|68.55|69.81|68.61|69.72|68.52|49
1699042500000|2023-11-03 20:15:00|69.76|68.56|69.85|68.65|69.87|68.67|69.74|68.54|91
1699042800000|2023-11-03 20:20:00|69.86|68.66|69.84|68.64|69.91|68.71|69.83|68.63|78
1699043100000|2023-11-03 20:25:00|69.85|68.65|69.89|68.69|69.89|68.69|69.84|68.64|89
1699043400000|2023-11-03 20:30:00|69.88|68.68|69.74|68.54|69.92|68.72|69.73|68.53|156
1699043700000|2023-11-03 20:35:00|69.75|68.55|69.85|68.65|69.85|68.65|69.75|68.55|82
1699044000000|2023-11-03 20:40:00|69.87|68.67|69.95|68.75|69.95|68.75|69.85|68.65|59
1699044300000|2023-11-03 20:45:00|69.94|68.74|70.06|68.86|70.06|68.86|69.94|68.74|34
1699044600000|2023-11-03 20:50:00|70.07|68.87|70.07|68.87|70.09|68.89|70.05|68.85|27
1699044900000|2023-11-03 20:55:00|70.06|68.86|69.98|68.78|70.09|68.89|69.96|68.76|54
1699084800000|2023-11-04 08:00:00|70.05|68.85|69.95|68.75|70.08|68.88|69.92|68.72|109
1699085100000|2023-11-04 08:05:00|69.94|68.74|70.08|68.88|70.11|68.91|69.94|68.74|109
1699085400000|2023-11-04 08:10:00|70.09|68.89|70.18|68.98|70.18|68.98|70.06|68.86|111
1699085700000|2023-11-04 08:15:00|70.19|68.99|70.26|69.06|70.29|69.09|70.19|68.99|102
1699086000000|2023-11-04 08:20:00|70.25|69.05|70.18|68.98|70.25|69.05|70.14|68.94|78
1699086300000|2023-11-04 08:25:00|70.19|68.99|70.14|68.94|70.19|68.99|70.08|68.88|101
1699086600000|2023-11-04 08:30:00|70.15|68.95|70.19|68.99|70.25|69.05|70.14|68.94|100
1699086900000|2023-11-04 08:35:00|70.2|69|70.18|68.98|70.24|69.04|70.15|68.95|89
1699087200000|2023-11-04 08:40:00|70.19|68.99|70.19|68.99|70.23|69.03|70.17|68.97|75
1699087500000|2023-11-04 08:45:00|70.18|68.98|70.28|69.08|70.29|69.09|70.18|68.98|75
1699087800000|2023-11-04 08:50:00|70.27|69.07|70.28|69.08|70.28|69.08|70.25|69.05|72
1699088100000|2023-11-04 08:55:00|70.27|69.07|70.26|69.06|70.29|69.09|70.23|69.03|56
1699088400000|2023-11-04 09:00:00|70.27|69.07|70.32|69.12|70.37|69.17|70.26|69.06|74
1699088700000|2023-11-04 09:05:00|70.33|69.13|70.36|69.16|70.39|69.19|70.33|69.13|46
1699089000000|2023-11-04 09:10:00|70.37|69.17|70.44|69.24|70.44|69.24|70.36|69.16|46
1699089300000|2023-11-04 09:15:00|70.46|69.26|70.47|69.27|70.51|69.31|70.42|69.22|81
1699089600000|2023-11-04 09:20:00|70.48|69.28|70.5|69.3|70.52|69.32|70.42|69.22|107
1699089900000|2023-11-04 09:25:00|70.49|69.29|70.47|69.27|70.49|69.29|70.42|69.22|141
1699090200000|2023-11-04 09:30:00|70.48|69.28|70.53|69.33|70.53|69.33|70.45|69.25|157
1699090500000|2023-11-04 09:35:00|70.54|69.34|70.57|69.37|70.57|69.37|70.5|69.3|174
1699090800000|2023-11-04 09:40:00|70.58|69.38|70.44|69.24|70.58|69.38|70.37|69.17|202
1699091100000|2023-11-04 09:45:00|70.45|69.25|70.36|69.16|70.46|69.26|70.35|69.15|94
1699091400000|2023-11-04 09:50:00|70.37|69.17|70.36|69.16|70.39|69.19|70.25|69.05|137
1699091700000|2023-11-04 09:55:00|70.34|69.14|70.24|69.04|70.35|69.15|70.21|69.01|71
1699092000000|2023-11-04 10:00:00|70.23|69.03|70.15|68.95|70.26|69.06|70.1|68.9|113
1699092300000|2023-11-04 10:05:00|70.16|68.96|70.3|69.1|70.34|69.14|70.16|68.96|107
1699092600000|2023-11-04 10:10:00|70.29|69.09|70.38|69.18|70.39|69.19|70.28|69.08|108
1699092900000|2023-11-04 10:15:00|70.37|69.17|70.42|69.22|70.44|69.24|70.33|69.13|60
1699093200000|2023-11-04 10:20:00|70.43|69.23|70.4|69.2|70.46|69.26|70.39|69.19|74
1699093500000|2023-11-04 10:25:00|70.39|69.19|70.36|69.16|70.39|69.19|70.33|69.13|72
1699093800000|2023-11-04 10:30:00|70.37|69.17|70.3|69.1|70.39|69.19|70.29|69.09|48
1699094100000|2023-11-04 10:35:00|70.29|69.09|70.31|69.11|70.32|69.12|70.22|69.02|57
1699094400000|2023-11-04 10:40:00|70.32|69.12|70.29|69.09|70.32|69.12|70.28|69.08|52
1699094700000|2023-11-04 10:45:00|70.28|69.08|70.26|69.06|70.31|69.11|70.24|69.04|65
1699095000000|2023-11-04 10:50:00|70.27|69.07|70.19|68.99|70.31|69.11|70.17|68.97|74
1699095300000|2023-11-04 10:55:00|70.2|69|70.22|69.02|70.29|69.09|70.19|68.99|73
1699095600000|2023-11-04 11:00:00|70.21|69.01|70.28|69.08|70.29|69.09|70.19|68.99|47
1699095900000|2023-11-04 11:05:00|70.27|69.07|70.31|69.11|70.36|69.16|70.27|69.07|27
1699096200000|2023-11-04 11:10:00|70.32|69.12|70.27|69.07|70.32|69.12|70.22|69.02|57
1699096500000|2023-11-04 11:15:00|70.28|69.08|70.31|69.11|70.34|69.14|70.21|69.01|102
1699096800000|2023-11-04 11:20:00|70.29|69.09|70.24|69.04|70.3|69.1|70.21|69.01|65
1699097100000|2023-11-04 11:25:00|70.25|69.05|70.25|69.05|70.27|69.07|70.22|69.02|57
1699097400000|2023-11-04 11:30:00|70.24|69.04|70.27|69.07|70.27|69.07|70.23|69.03|64
1699097700000|2023-11-04 11:35:00|70.28|69.08|70.32|69.12|70.35|69.15|70.26|69.06|23
1699098000000|2023-11-04 11:40:00|70.31|69.11|70.33|69.13|70.38|69.18|70.31|69.11|34
1699098300000|2023-11-04 11:45:00|70.32|69.12|70.3|69.1|70.36|69.16|70.29|69.09|47
1699098600000|2023-11-04 11:50:00|70.31|69.11|70.22|69.02|70.34|69.14|70.19|68.99|94
1699098900000|2023-11-04 11:55:00|70.21|69.01|70.19|68.99|70.21|69.01|70.14|68.94|50
1699099200000|2023-11-04 12:00:00|70.18|68.98|70.17|68.97|70.19|68.99|70.17|68.97|6
1699099500000|2023-11-04 12:05:00|70.21|69.01|70.12|68.92|70.21|69.01|70.09|68.89|85
1699099800000|2023-11-04 12:10:00|70.13|68.93|70.19|68.99|70.22|69.02|70.12|68.92|54
1699100100000|2023-11-04 12:15:00|70.2|69|70.19|68.99|70.2|69|70.17|68.97|69
1699100400000|2023-11-04 12:20:00|70.2|69|70.22|69.02|70.29|69.09|70.2|69|40
1699100700000|2023-11-04 12:25:00|70.23|69.03|70.29|69.09|70.3|69.1|70.23|69.03|35
1699101000000|2023-11-04 12:30:00|70.3|69.1|70.2|69|70.3|69.1|70.17|68.97|57
1699101300000|2023-11-04 12:35:00|70.19|68.99|70.27|69.07|70.29|69.09|70.19|68.99|36
1699101600000|2023-11-04 12:40:00|70.26|69.06|70.28|69.08|70.29|69.09|70.24|69.04|48
1699101900000|2023-11-04 12:45:00|70.27|69.07|70.27|69.07|70.28|69.08|70.19|68.99|88
1699102200000|2023-11-04 12:50:00|70.26|69.06|70.33|69.13|70.33|69.13|70.25|69.05|57
1699102500000|2023-11-04 12:55:00|70.32|69.12|70.32|69.12|70.34|69.14|70.31|69.11|19
1699102800000|2023-11-04 13:00:00|70.33|69.13|70.29|69.09|70.33|69.13|70.27|69.07|81
1699103100000|2023-11-04 13:05:00|70.3|69.1|70.22|69.02|70.32|69.12|70.22|69.02|60
1699103400000|2023-11-04 13:10:00|70.23|69.03|70.34|69.14|70.35|69.15|70.22|69.02|68
1699103700000|2023-11-04 13:15:00|70.33|69.13|70.35|69.15|70.35|69.15|70.32|69.12|19
1699104000000|2023-11-04 13:20:00|70.34|69.14|70.31|69.11|70.34|69.14|70.24|69.04|86
1699104300000|2023-11-04 13:25:00|70.32|69.12|70.31|69.11|70.35|69.15|70.26|69.06|46
1699104600000|2023-11-04 13:30:00|70.3|69.1|70.21|69.01|70.34|69.14|70.19|68.99|121
1699104900000|2023-11-04 13:35:00|70.22|69.02|70.22|69.02|70.28|69.08|70.18|68.98|138
1699105200000|2023-11-04 13:40:00|70.21|69.01|70.24|69.04|70.25|69.05|70.18|68.98|70
1699105500000|2023-11-04 13:45:00|70.25|69.05|70.03|68.83|70.26|69.06|70.01|68.81|95
1699105800000|2023-11-04 13:50:00|70.02|68.82|70.01|68.81|70.09|68.89|69.93|68.73|137
1699106100000|2023-11-04 13:55:00|70.02|68.82|70.02|68.82|70.07|68.87|69.96|68.76|94
1699106400000|2023-11-04 14:00:00|70.03|68.83|70.01|68.81|70.04|68.84|69.94|68.74|147
1699106700000|2023-11-04 14:05:00|70.02|68.82|70.03|68.83|70.04|68.84|69.96|68.76|98
1699107000000|2023-11-04 14:10:00|70.02|68.82|69.89|68.69|70.02|68.82|69.88|68.68|111
1699107300000|2023-11-04 14:15:00|69.9|68.7|69.93|68.73|69.93|68.73|69.88|68.68|89
1699107600000|2023-11-04 14:20:00|69.92|68.72|69.79|68.59|69.93|68.73|69.78|68.58|84
1699107900000|2023-11-04 14:25:00|69.78|68.58|69.91|68.71|69.92|68.72|69.78|68.58|84
1699108200000|2023-11-04 14:30:00|69.92|68.72|70.02|68.82|70.06|68.86|69.91|68.71|66
1699108500000|2023-11-04 14:35:00|70.03|68.83|69.91|68.71|70.03|68.83|69.91|68.71|39
1699108800000|2023-11-04 14:40:00|69.9|68.7|69.96|68.76|69.96|68.76|69.89|68.69|53
1699109100000|2023-11-04 14:45:00|69.97|68.77|69.89|68.69|69.98|68.78|69.89|68.69|73
1699109400000|2023-11-04 14:50:00|69.88|68.68|69.87|68.67|69.91|68.71|69.86|68.66|59
1699109700000|2023-11-04 14:55:00|69.86|68.66|69.86|68.66|69.88|68.68|69.79|68.59|130
1699110000000|2023-11-04 15:00:00|69.87|68.67|69.8|68.6|69.88|68.68|69.8|68.6|101
1699110300000|2023-11-04 15:05:00|69.79|68.59|69.74|68.54|69.79|68.59|69.62|68.42|158
1699110600000|2023-11-04 15:10:00|69.75|68.55|69.57|68.37|69.77|68.57|69.56|68.36|146
1699110900000|2023-11-04 15:15:00|69.58|68.38|69.55|68.35|69.62|68.42|69.49|68.29|107
1699111200000|2023-11-04 15:20:00|69.56|68.36|69.69|68.49|69.71|68.51|69.56|68.36|80
1699111500000|2023-11-04 15:25:00|69.68|68.48|69.6|68.4|69.68|68.48|69.55|68.35|106
1699111800000|2023-11-04 15:30:00|69.61|68.41|69.7|68.5|69.74|68.54|69.6|68.4|93
1699112100000|2023-11-04 15:35:00|69.71|68.51|69.73|68.53|69.76|68.56|69.69|68.49|76
1699112400000|2023-11-04 15:40:00|69.72|68.52|69.77|68.57|69.77|68.57|69.69|68.49|94
1699112700000|2023-11-04 15:45:00|69.76|68.56|69.75|68.55|69.78|68.58|69.73|68.53|79
1699113000000|2023-11-04 15:50:00|69.74|68.54|69.66|68.46|69.74|68.54|69.6|68.4|51
1699113300000|2023-11-04 15:55:00|69.67|68.47|69.68|68.48|69.69|68.49|69.64|68.44|56
1699113600000|2023-11-04 16:00:00|69.67|68.47|69.68|68.48|69.75|68.55|69.58|68.38|125
1699113900000|2023-11-04 16:05:00|69.69|68.49|69.73|68.53|69.75|68.55|69.63|68.43|78
1699114200000|2023-11-04 16:10:00|69.71|68.51|69.62|68.42|69.73|68.53|69.56|68.36|72
1699114500000|2023-11-04 16:15:00|69.63|68.43|69.59|68.39|69.66|68.46|69.55|68.35|80
1699114800000|2023-11-04 16:20:00|69.6|68.4|69.65|68.45|69.66|68.46|69.56|68.36|50
1699115100000|2023-11-04 16:25:00|69.64|68.44|69.75|68.55|69.75|68.55|69.62|68.42|107
1699115400000|2023-11-04 16:30:00|69.74|68.54|69.79|68.59|69.8|68.6|69.74|68.54|66
1699115700000|2023-11-04 16:35:00|69.78|68.58|69.82|68.62|69.83|68.63|69.77|68.57|109
1699116000000|2023-11-04 16:40:00|69.81|68.61|69.82|68.62|69.85|68.65|69.76|68.56|117
1699116300000|2023-11-04 16:45:00|69.83|68.63|69.84|68.64|69.86|68.66|69.8|68.6|44
1699116600000|2023-11-04 16:50:00|69.83|68.63|69.8|68.6|69.84|68.64|69.8|68.6|20
1699116900000|2023-11-04 16:55:00|69.79|68.59|69.81|68.61|69.84|68.64|69.78|68.58|58
1699117200000|2023-11-04 17:00:00|69.79|68.59|69.81|68.61|69.82|68.62|69.7|68.5|114
1699117500000|2023-11-04 17:05:00|69.8|68.6|69.76|68.56|69.8|68.6|69.7|68.5|71
1699117800000|2023-11-04 17:10:00|69.75|68.55|69.75|68.55|69.78|68.58|69.73|68.53|48
1699118100000|2023-11-04 17:15:00|69.74|68.54|69.69|68.49|69.8|68.6|69.68|68.48|46
1699118400000|2023-11-04 17:20:00|69.7|68.5|69.62|68.42|69.71|68.51|69.61|68.41|52
1699118700000|2023-11-04 17:25:00|69.63|68.43|69.62|68.42|69.66|68.46|69.61|68.41|29
1699119000000|2023-11-04 17:30:00|69.61|68.41|69.49|68.29|69.61|68.41|69.41|68.21|59
1699119300000|2023-11-04 17:35:00|69.5|68.3|69.46|68.26|69.52|68.32|69.46|68.26|34
1699119600000|2023-11-04 17:40:00|69.47|68.27|69.48|68.28|69.48|68.28|69.43|68.23|38
1699119900000|2023-11-04 17:45:00|69.47|68.27|69.46|68.26|69.48|68.28|69.44|68.24|24
1699120200000|2023-11-04 17:50:00|69.47|68.27|69.43|68.23|69.47|68.27|69.43|68.23|44
1699120500000|2023-11-04 17:55:00|69.42|68.22|69.55|68.35|69.55|68.35|69.4|68.2|73
1699120800000|2023-11-04 18:00:00|69.54|68.34|69.54|68.34|69.61|68.41|69.53|68.33|47
1699121100000|2023-11-04 18:05:00|69.53|68.33|69.47|68.27|69.55|68.35|69.44|68.24|49
1699121400000|2023-11-04 18:10:00|69.48|68.28|69.58|68.38|69.6|68.4|69.47|68.27|56
1699121700000|2023-11-04 18:15:00|69.57|68.37|69.49|68.29|69.58|68.38|69.49|68.29|30
1699122000000|2023-11-04 18:20:00|69.5|68.3|69.54|68.34|69.54|68.34|69.47|68.27|36
1699122300000|2023-11-04 18:25:00|69.53|68.33|69.57|68.37|69.58|68.38|69.52|68.32|29
1699122600000|2023-11-04 18:30:00|69.56|68.36|69.59|68.39|69.59|68.39|69.53|68.33|34
1699122900000|2023-11-04 18:35:00|69.6|68.4|69.63|68.43|69.63|68.43|69.59|68.39|34
1699123200000|2023-11-04 18:40:00|69.64|68.44|69.64|68.44|69.65|68.45|69.62|68.42|45
1699123500000|2023-11-04 18:45:00|69.65|68.45|69.66|68.46|69.68|68.48|69.64|68.44|32
1699123800000|2023-11-04 18:50:00|69.65|68.45|69.71|68.51|69.71|68.51|69.65|68.45|55
1699124100000|2023-11-04 18:55:00|69.72|68.52|69.74|68.54|69.75|68.55|69.71|68.51|15
1699124400000|2023-11-04 19:00:00|69.73|68.53|69.74|68.54|69.77|68.57|69.7|68.5|21
1699124700000|2023-11-04 19:05:00|69.72|68.52|69.69|68.49|69.72|68.52|69.64|68.44|44
1699125000000|2023-11-04 19:10:00|69.7|68.5|69.68|68.48|69.7|68.5|69.67|68.47|13
1699125300000|2023-11-04 19:15:00|69.67|68.47|69.66|68.46|69.69|68.49|69.62|68.42|37
1699125600000|2023-11-04 19:20:00|69.65|68.45|69.66|68.46|69.66|68.46|69.62|68.42|40
1699125900000|2023-11-04 19:25:00|69.65|68.45|69.62|68.42|69.65|68.45|69.62|68.42|30
1699126200000|2023-11-04 19:30:00|69.63|68.43|69.63|68.43|69.66|68.46|69.62|68.42|42
1699126500000|2023-11-04 19:35:00|69.62|68.42|69.67|68.47|69.67|68.47|69.62|68.42|29
1699126800000|2023-11-04 19:40:00|69.68|68.48|69.64|68.44|69.73|68.53|69.64|68.44|26
1699127100000|2023-11-04 19:45:00|69.65|68.45|69.66|68.46|69.66|68.46|69.64|68.44|12
1699127400000|2023-11-04 19:50:00|69.65|68.45|69.56|68.36|69.66|68.46|69.56|68.36|19
1699127700000|2023-11-04 19:55:00|69.57|68.37|69.6|68.4|69.63|68.43|69.57|68.37|50
1699128000000|2023-11-04 20:00:00|69.59|68.39|69.58|68.38|69.6|68.4|69.55|68.35|51
1699128300000|2023-11-04 20:05:00|69.59|68.39|69.65|68.45|69.65|68.45|69.58|68.38|27
1699128600000|2023-11-04 20:10:00|69.68|68.48|69.68|68.48|69.69|68.49|69.65|68.45|33
1699128900000|2023-11-04 20:15:00|69.67|68.47|69.64|68.44|69.68|68.48|69.64|68.44|18
1699129200000|2023-11-04 20:20:00|69.65|68.45|69.63|68.43|69.66|68.46|69.61|68.41|66
1699129500000|2023-11-04 20:25:00|69.62|68.42|69.64|68.44|69.64|68.44|69.61|68.41|36
1699129800000|2023-11-04 20:30:00|69.63|68.43|69.65|68.45|69.66|68.46|69.61|68.41|23
1699130100000|2023-11-04 20:35:00|69.66|68.46|69.67|68.47|69.67|68.47|69.64|68.44|66
1699130400000|2023-11-04 20:40:00|69.66|68.46|69.63|68.43|69.66|68.46|69.62|68.42|17
1699130700000|2023-11-04 20:45:00|69.64|68.44|69.64|68.44|69.66|68.46|69.62|68.42|23
1699131000000|2023-11-04 20:50:00|69.65|68.45|69.63|68.43|69.65|68.45|69.62|68.42|16
1699131300000|2023-11-04 20:55:00|69.64|68.44|69.66|68.46|69.67|68.47|69.63|68.43|31
1699131600000|2023-11-04 21:00:00|69.67|68.47|69.7|68.5|69.7|68.5|69.65|68.45|32
1699131900000|2023-11-04 21:05:00|69.71|68.51|69.7|68.5|69.72|68.52|69.7|68.5|14
1699132200000|2023-11-04 21:10:00|69.71|68.51|69.72|68.52|69.72|68.52|69.71|68.51|4
1699132500000|2023-11-04 21:15:00|69.73|68.53|69.79|68.59|69.82|68.62|69.72|68.52|57
1699132800000|2023-11-04 21:20:00|69.78|68.58|69.85|68.65|69.85|68.65|69.77|68.57|42
1699133100000|2023-11-04 21:25:00|69.84|68.64|69.93|68.73|69.93|68.73|69.84|68.64|42
1699133400000|2023-11-04 21:30:00|69.94|68.74|69.87|68.67|69.97|68.77|69.87|68.67|70
1699133700000|2023-11-04 21:35:00|69.88|68.68|69.97|68.77|69.97|68.77|69.88|68.68|64
1699134000000|2023-11-04 21:40:00|69.96|68.76|69.99|68.79|70|68.8|69.95|68.75|56
1699134300000|2023-11-04 21:45:00|70|68.8|69.95|68.75|70|68.8|69.95|68.75|45
1699134600000|2023-11-04 21:50:00|69.94|68.74|69.95|68.75|69.95|68.75|69.93|68.73|60
1699134900000|2023-11-04 21:55:00|69.94|68.74|69.94|68.74|69.98|68.78|69.93|68.73|39
1699135200000|2023-11-04 22:00:00|69.95|68.75|70.03|68.83|70.04|68.84|69.95|68.75|31
1699135500000|2023-11-04 22:05:00|70.04|68.84|70.07|68.87|70.08|68.88|70.04|68.84|28
1699135800000|2023-11-04 22:10:00|70.08|68.88|70.12|68.92|70.12|68.92|70.08|68.88|13
1699136100000|2023-11-04 22:15:00|70.13|68.93|70.13|68.93|70.14|68.94|70.08|68.88|24
1699136400000|2023-11-04 22:20:00|70.14|68.94|70.16|68.96|70.16|68.96|70.12|68.92|19
1699136700000|2023-11-04 22:25:00|70.17|68.97|70.18|68.98|70.18|68.98|70.16|68.96|28
1699137000000|2023-11-04 22:30:00|70.19|68.99|70.18|68.98|70.21|69.01|70.16|68.96|47
1699137300000|2023-11-04 22:35:00|70.17|68.97|70.09|68.89|70.17|68.97|70.06|68.86|46
1699137600000|2023-11-04 22:40:00|70.1|68.9|70.25|69.05|70.25|69.05|70.08|68.88|42
1699137900000|2023-11-04 22:45:00|70.24|69.04|70.12|68.92|70.29|69.09|70.12|68.92|97
1699138200000|2023-11-04 22:50:00|70.13|68.93|70.36|69.16|70.37|69.17|70.13|68.93|105
1699138500000|2023-11-04 22:55:00|70.37|69.17|70.47|69.27|70.47|69.27|70.35|69.15|70
1699138800000|2023-11-04 23:00:00|70.48|69.28|70.58|69.38|70.59|69.39|70.45|69.25|166
1699139100000|2023-11-04 23:05:00|70.57|69.37|70.57|69.37|70.7|69.5|70.56|69.36|101
1699139400000|2023-11-04 23:10:00|70.58|69.38|70.49|69.29|70.59|69.39|70.39|69.19|178
1699139700000|2023-11-04 23:15:00|70.48|69.28|70.65|69.45|70.66|69.46|70.4|69.2|114
1699140000000|2023-11-04 23:20:00|70.66|69.46|70.71|69.51|70.74|69.54|70.65|69.45|104
1699140300000|2023-11-04 23:25:00|70.72|69.52|70.73|69.53|70.76|69.56|70.6|69.4|102
1699140600000|2023-11-04 23:30:00|70.74|69.54|71.1|69.9|71.17|69.97|70.74|69.54|161
1699140900000|2023-11-04 23:35:00|71.09|69.89|71.1|69.9|71.13|69.93|70.95|69.75|173
1699141200000|2023-11-04 23:40:00|71.09|69.89|71.05|69.85|71.26|70.06|71.04|69.84|144
1699141500000|2023-11-04 23:45:00|71.06|69.86|71.12|69.92|71.26|70.06|71.06|69.86|116
1699141800000|2023-11-04 23:50:00|71.13|69.93|70.94|69.74|71.18|69.98|70.92|69.72|86
1699142100000|2023-11-04 23:55:00|70.95|69.75|71.09|69.89|71.41|70.21|70.82|69.62|144
1699142400000|2023-11-05 00:00:00|71.1|69.9|71.24|70.04|71.41|70.21|71.09|69.89|209
1699142700000|2023-11-05 00:05:00|71.22|70.02|71|69.8|71.23|70.03|70.99|69.79|179
1699143000000|2023-11-05 00:10:00|71.02|69.82|70.81|69.61|71.05|69.85|70.78|69.58|197
1699143300000|2023-11-05 00:15:00|70.8|69.6|70.85|69.65|70.86|69.66|70.72|69.52|120
1699143600000|2023-11-05 00:20:00|70.84|69.64|70.7|69.5|70.87|69.67|70.65|69.45|113
1699143900000|2023-11-05 00:25:00|70.71|69.51|70.66|69.46|70.78|69.58|70.66|69.46|90
1699144200000|2023-11-05 00:30:00|70.67|69.47|70.75|69.55|70.77|69.57|70.63|69.43|120
1699144500000|2023-11-05 00:35:00|70.74|69.54|70.95|69.75|70.95|69.75|70.73|69.53|121
1699144800000|2023-11-05 00:40:00|70.96|69.76|71.06|69.86|71.11|69.91|70.94|69.74|170
1699145100000|2023-11-05 00:45:00|71.07|69.87|70.88|69.68|71.09|69.89|70.81|69.61|142
1699145400000|2023-11-05 00:50:00|70.87|69.67|70.74|69.54|70.87|69.67|70.63|69.43|184
1699145700000|2023-11-05 00:55:00|70.75|69.55|70.82|69.62|70.82|69.62|70.74|69.54|58
1699146000000|2023-11-05 01:00:00|70.84|69.64|70.77|69.57|70.88|69.68|70.73|69.53|94
1699146300000|2023-11-05 01:05:00|70.78|69.58|70.95|69.75|70.99|69.79|70.76|69.56|75
1699146600000|2023-11-05 01:10:00|70.96|69.76|70.96|69.76|71.04|69.84|70.91|69.71|101
1699146900000|2023-11-05 01:15:00|70.97|69.77|71.08|69.88|71.1|69.9|70.94|69.74|134
1699147200000|2023-11-05 01:20:00|71.07|69.87|70.89|69.69|71.08|69.88|70.88|69.68|150
1699147500000|2023-11-05 01:25:00|70.9|69.7|70.85|69.65|70.95|69.75|70.77|69.57|135
1699147800000|2023-11-05 01:30:00|70.84|69.64|70.91|69.71|70.97|69.77|70.79|69.59|175
1699148100000|2023-11-05 01:35:00|70.9|69.7|70.83|69.63|70.96|69.76|70.83|69.63|226
1699148400000|2023-11-05 01:40:00|70.84|69.64|70.79|69.59|70.88|69.68|70.77|69.57|130
1699148700000|2023-11-05 01:45:00|70.78|69.58|70.83|69.63|70.86|69.66|70.75|69.55|109
1699149000000|2023-11-05 01:50:00|70.84|69.64|70.78|69.58|70.87|69.67|70.74|69.54|130
1699149300000|2023-11-05 01:55:00|70.77|69.57|70.94|69.74|70.95|69.75|70.77|69.57|72
1699149600000|2023-11-05 02:00:00|70.95|69.75|70.84|69.64|70.95|69.75|70.79|69.59|115
1699149900000|2023-11-05 02:05:00|70.85|69.65|70.85|69.65|70.92|69.72|70.78|69.58|85
1699150200000|2023-11-05 02:10:00|70.86|69.66|70.77|69.57|70.87|69.67|70.73|69.53|87
1699150500000|2023-11-05 02:15:00|70.76|69.56|70.66|69.46|70.78|69.58|70.66|69.46|89
1699150800000|2023-11-05 02:20:00|70.67|69.47|70.58|69.38|70.67|69.47|70.56|69.36|108
1699151100000|2023-11-05 02:25:00|70.59|69.39|70.63|69.43|70.64|69.44|70.57|69.37|81
1699151400000|2023-11-05 02:30:00|70.64|69.44|70.75|69.55|70.75|69.55|70.62|69.42|68
1699151700000|2023-11-05 02:35:00|70.74|69.54|70.77|69.57|70.77|69.57|70.72|69.52|71
1699152000000|2023-11-05 02:40:00|70.76|69.56|70.78|69.58|70.78|69.58|70.73|69.53|75
1699152300000|2023-11-05 02:45:00|70.77|69.57|70.82|69.62|70.83|69.63|70.76|69.56|39
1699152600000|2023-11-05 02:50:00|70.83|69.63|70.96|69.76|70.96|69.76|70.82|69.62|34
1699152900000|2023-11-05 02:55:00|70.95|69.75|71.05|69.85|71.05|69.85|70.95|69.75|47
1699153200000|2023-11-05 03:00:00|71.06|69.86|70.97|69.77|71.09|69.89|70.91|69.71|143
1699153500000|2023-11-05 03:05:00|70.99|69.79|71.22|70.02|71.22|70.02|70.98|69.78|70
1699153800000|2023-11-05 03:10:00|71.23|70.03|71.16|69.96|71.33|70.13|71.16|69.96|167
1699154100000|2023-11-05 03:15:00|71.17|69.97|71.3|70.1|71.3|70.1|71.16|69.96|139
1699154400000|2023-11-05 03:20:00|71.28|70.08|71.34|70.14|71.35|70.15|71.23|70.03|119
1699154700000|2023-11-05 03:25:00|71.35|70.15|71.44|70.24|71.44|70.24|71.32|70.12|49
1699155000000|2023-11-05 03:30:00|71.45|70.25|71.75|70.55|71.89|70.69|71.42|70.22|206
1699155300000|2023-11-05 03:35:00|71.77|70.57|71.77|70.57|71.88|70.68|71.67|70.47|198
1699155600000|2023-11-05 03:40:00|71.76|70.56|71.95|70.75|71.99|70.79|71.72|70.52|187
1699155900000|2023-11-05 03:45:00|71.96|70.76|72.02|70.82|72.06|70.86|71.8|70.6|266
1699156200000|2023-11-05 03:50:00|72.01|70.81|71.9|70.7|72.04|70.84|71.79|70.59|357
1699156500000|2023-11-05 03:55:00|71.88|70.68|72.03|70.83|72.09|70.89|71.88|70.68|320
1699156800000|2023-11-05 04:00:00|72.02|70.82|72.12|70.92|72.15|70.95|71.95|70.75|252
1699157100000|2023-11-05 04:05:00|72.13|70.93|72.2|71|72.21|71.01|71.91|70.71|216
1699157400000|2023-11-05 04:10:00|72.19|70.99|72|70.8|72.27|71.07|72|70.8|150
1699157700000|2023-11-05 04:15:00|72.01|70.81|72.18|70.98|72.24|71.04|71.9|70.7|260
1699158000000|2023-11-05 04:20:00|72.17|70.97|72.05|70.85|72.34|71.14|72.02|70.82|303
1699158300000|2023-11-05 04:25:00|72.07|70.87|72.04|70.84|72.21|71.01|72.03|70.83|140
1699158600000|2023-11-05 04:30:00|72.05|70.85|71.97|70.77|72.05|70.85|71.82|70.62|198
1699158900000|2023-11-05 04:35:00|71.98|70.78|71.93|70.73|72.03|70.83|71.9|70.7|93
1699159200000|2023-11-05 04:40:00|71.92|70.72|71.84|70.64|71.95|70.75|71.81|70.61|108
1699159500000|2023-11-05 04:45:00|71.83|70.63|71.93|70.73|71.94|70.74|71.77|70.57|125
1699159800000|2023-11-05 04:50:00|71.94|70.74|71.92|70.72|71.94|70.74|71.85|70.65|106
1699160100000|2023-11-05 04:55:00|71.93|70.73|71.91|70.71|72.03|70.83|71.91|70.71|150
1699160400000|2023-11-05 05:00:00|71.9|70.7|71.77|70.57|71.92|70.72|71.76|70.56|116
1699160700000|2023-11-05 05:05:00|71.78|70.58|72.08|70.88|72.08|70.88|71.77|70.57|163
1699161000000|2023-11-05 05:10:00|72.07|70.87|72.14|70.94|72.25|71.05|72.07|70.87|260
1699161300000|2023-11-05 05:15:00|72.13|70.93|71.86|70.66|72.17|70.97|71.82|70.62|187
1699161600000|2023-11-05 05:20:00|71.85|70.65|71.98|70.78|71.98|70.78|71.84|70.64|136
1699161900000|2023-11-05 05:25:00|71.99|70.79|71.93|70.73|72.1|70.9|71.92|70.72|88
1699162200000|2023-11-05 05:30:00|71.92|70.72|71.99|70.79|72|70.8|71.92|70.72|105
1699162500000|2023-11-05 05:35:00|71.98|70.78|71.89|70.69|71.99|70.79|71.85|70.65|137
1699162800000|2023-11-05 05:40:00|71.88|70.68|71.7|70.5|71.9|70.7|71.65|70.45|149
1699163100000|2023-11-05 05:45:00|71.69|70.49|71.75|70.55|71.77|70.57|71.65|70.45|125
1699163400000|2023-11-05 05:50:00|71.74|70.54|71.72|70.52|71.75|70.55|71.63|70.43|107
1699163700000|2023-11-05 05:55:00|71.71|70.51|71.67|70.47|71.74|70.54|71.64|70.44|78
1699164000000|2023-11-05 06:00:00|71.68|70.48|71.74|70.54|71.76|70.56|71.64|70.44|85
1699164300000|2023-11-05 06:05:00|71.73|70.53|71.74|70.54|71.76|70.56|71.67|70.47|90
1699164600000|2023-11-05 06:10:00|71.75|70.55|71.77|70.57|71.77|70.57|71.71|70.51|80
1699164900000|2023-11-05 06:15:00|71.78|70.58|71.8|70.6|71.81|70.61|71.73|70.53|74
1699165200000|2023-11-05 06:20:00|71.81|70.61|71.66|70.46|71.82|70.62|71.65|70.45|77
1699165500000|2023-11-05 06:25:00|71.65|70.45|71.67|70.47|71.69|70.49|71.62|70.42|79
1699165800000|2023-11-05 06:30:00|71.68|70.48|71.6|70.4|71.68|70.48|71.58|70.38|81
1699166100000|2023-11-05 06:35:00|71.61|70.41|71.64|70.44|71.7|70.5|71.61|70.41|117
1699166400000|2023-11-05 06:40:00|71.63|70.43|71.49|70.29|71.64|70.44|71.49|70.29|80
1699166700000|2023-11-05 06:45:00|71.5|70.3|71.56|70.36|71.66|70.46|71.49|70.29|97
1699167000000|2023-11-05 06:50:00|71.55|70.35|71.47|70.27|71.57|70.37|71.4|70.2|133
1699167300000|2023-11-05 06:55:00|71.48|70.28|71.51|70.31|71.51|70.31|71.41|70.21|84
1699167600000|2023-11-05 07:00:00|71.52|70.32|71.58|70.38|71.59|70.39|71.49|70.29|80
1699167900000|2023-11-05 07:05:00|71.57|70.37|71.58|70.38|71.59|70.39|71.53|70.33|64
1699168200000|2023-11-05 07:10:00|71.57|70.37|71.54|70.34|71.63|70.43|71.53|70.33|57
1699168500000|2023-11-05 07:15:00|71.55|70.35|71.62|70.42|71.64|70.44|71.5|70.3|77
1699168800000|2023-11-05 07:20:00|71.61|70.41|71.74|70.54|71.74|70.54|71.61|70.41|78
1699169100000|2023-11-05 07:25:00|71.73|70.53|71.79|70.59|71.79|70.59|71.72|70.52|71
1699169400000|2023-11-05 07:30:00|71.78|70.58|71.77|70.57|71.8|70.6|71.73|70.53|79
1699169700000|2023-11-05 07:35:00|71.76|70.56|71.74|70.54|71.77|70.57|71.73|70.53|69
1699170000000|2023-11-05 07:40:00|71.75|70.55|71.8|70.6|71.81|70.61|71.71|70.51|103
1699170300000|2023-11-05 07:45:00|71.82|70.62|71.88|70.68|71.93|70.73|71.81|70.61|78
1699170600000|2023-11-05 07:50:00|71.89|70.69|71.92|70.72|71.92|70.72|71.83|70.63|109
1699170900000|2023-11-05 07:55:00|71.91|70.71|72.02|70.82|72.02|70.82|71.91|70.71|88
1699171200000|2023-11-05 08:00:00|72.01|70.81|72.05|70.85|72.05|70.85|71.93|70.73|152
1699171500000|2023-11-05 08:05:00|72.04|70.84|72.04|70.84|72.09|70.89|72.02|70.82|76
1699171800000|2023-11-05 08:10:00|72.05|70.85|72.07|70.87|72.09|70.89|72.01|70.81|46
1699172100000|2023-11-05 08:15:00|72.06|70.86|71.95|70.75|72.06|70.86|71.94|70.74|106
1699172400000|2023-11-05 08:20:00|71.96|70.76|72.05|70.85|72.07|70.87|71.94|70.74|91
1699172700000|2023-11-05 08:25:00|72.03|70.83|71.98|70.78|72.04|70.84|71.95|70.75|127
1699173000000|2023-11-05 08:30:00|71.97|70.77|72.01|70.81|72.06|70.86|71.94|70.74|103
1699173300000|2023-11-05 08:35:00|72|70.8|71.82|70.62|72.01|70.81|71.82|70.62|241
1699173600000|2023-11-05 08:40:00|71.83|70.63|71.83|70.63|71.89|70.69|71.78|70.58|145
1699173900000|2023-11-05 08:45:00|71.84|70.64|71.62|70.42|71.84|70.64|71.57|70.37|172
1699174200000|2023-11-05 08:50:00|71.63|70.43|71.71|70.51|71.72|70.52|71.58|70.38|168
1699174500000|2023-11-05 08:55:00|71.72|70.52|71.62|70.42|71.78|70.58|71.59|70.39|151
1699174800000|2023-11-05 09:00:00|71.61|70.41|71.67|70.47|71.76|70.56|71.59|70.39|203
1699175100000|2023-11-05 09:05:00|71.66|70.46|71.75|70.55|71.8|70.6|71.64|70.44|154
1699175400000|2023-11-05 09:10:00|71.76|70.56|71.7|70.5|71.78|70.58|71.69|70.49|58
1699175700000|2023-11-05 09:15:00|71.71|70.51|71.75|70.55|71.78|70.58|71.68|70.48|102
1699176000000|2023-11-05 09:20:00|71.76|70.56|71.62|70.42|71.76|70.56|71.61|70.41|70
1699176300000|2023-11-05 09:25:00|71.63|70.43|71.6|70.4|71.64|70.44|71.58|70.38|44
1699176600000|2023-11-05 09:30:00|71.59|70.39|71.55|70.35|71.62|70.42|71.52|70.32|48
1699176900000|2023-11-05 09:35:00|71.56|70.36|71.73|70.53|71.75|70.55|71.56|70.36|90
1699177200000|2023-11-05 09:40:00|71.74|70.54|71.75|70.55|71.98|70.78|71.73|70.53|162
1699177500000|2023-11-05 09:45:00|71.76|70.56|71.89|70.69|71.92|70.72|71.75|70.55|155
1699177800000|2023-11-05 09:50:00|71.88|70.68|71.87|70.67|71.93|70.73|71.85|70.65|179
1699178100000|2023-11-05 09:55:00|71.86|70.66|71.83|70.63|71.87|70.67|71.77|70.57|120
1699178400000|2023-11-05 10:00:00|71.82|70.62|71.88|70.68|71.91|70.71|71.8|70.6|202
1699178700000|2023-11-05 10:05:00|71.87|70.67|71.79|70.59|71.87|70.67|71.75|70.55|141
1699179000000|2023-11-05 10:10:00|71.8|70.6|71.77|70.57|71.81|70.61|71.72|70.52|188
1699179300000|2023-11-05 10:15:00|71.76|70.56|71.75|70.55|71.82|70.62|71.68|70.48|160
1699179600000|2023-11-05 10:20:00|71.76|70.56|71.87|70.67|71.9|70.7|71.72|70.52|108
1699179900000|2023-11-05 10:25:00|71.86|70.66|71.87|70.67|71.91|70.71|71.82|70.62|115
1699180200000|2023-11-05 10:30:00|71.88|70.68|71.91|70.71|71.95|70.75|71.85|70.65|191
1699180500000|2023-11-05 10:35:00|71.89|70.69|71.93|70.73|71.99|70.79|71.89|70.69|184
1699180800000|2023-11-05 10:40:00|71.95|70.75|71.99|70.79|71.99|70.79|71.91|70.71|123
1699181100000|2023-11-05 10:45:00|72|70.8|72.08|70.88|72.09|70.89|71.97|70.77|130
1699181400000|2023-11-05 10:50:00|72.07|70.87|72.11|70.91|72.13|70.93|72.06|70.86|101
1699181700000|2023-11-05 10:55:00|72.12|70.92|72.13|70.93|72.16|70.96|72.1|70.9|152
1699182000000|2023-11-05 11:00:00|72.14|70.94|72.13|70.93|72.17|70.97|72.09|70.89|94
1699182300000|2023-11-05 11:05:00|72.12|70.92|72.15|70.95|72.16|70.96|72.1|70.9|118
1699182600000|2023-11-05 11:10:00|72.16|70.96|72.25|71.05|72.29|71.09|72.12|70.92|75
1699182900000|2023-11-05 11:15:00|72.26|71.06|72.48|71.28|72.51|71.31|72.25|71.05|121
1699183200000|2023-11-05 11:20:00|72.47|71.27|72.52|71.32|72.52|71.32|72.38|71.18|117
1699183500000|2023-11-05 11:25:00|72.53|71.33|72.4|71.2|72.54|71.34|72.38|71.18|152
1699183800000|2023-11-05 11:30:00|72.41|71.21|72.43|71.23|72.53|71.33|72.37|71.17|199
1699184100000|2023-11-05 11:35:00|72.44|71.24|72.32|71.12|72.47|71.27|72.3|71.1|177
1699184400000|2023-11-05 11:40:00|72.33|71.13|72.25|71.05|72.39|71.19|72.23|71.03|108
1699184700000|2023-11-05 11:45:00|72.26|71.06|72.19|70.99|72.28|71.08|72.15|70.95|155
1699185000000|2023-11-05 11:50:00|72.18|70.98|72.12|70.92|72.18|70.98|71.94|70.74|134
1699185300000|2023-11-05 11:55:00|72.11|70.91|72.1|70.9|72.17|70.97|72.08|70.88|89
1699185600000|2023-11-05 12:00:00|72.09|70.89|72.27|71.07|72.28|71.08|72.07|70.87|128
1699185900000|2023-11-05 12:05:00|72.26|71.06|72.28|71.08|72.34|71.14|72.25|71.05|146
1699186200000|2023-11-05 12:10:00|72.29|71.09|72.09|70.89|72.29|71.09|72.08|70.88|151
1699186500000|2023-11-05 12:15:00|72.1|70.9|71.95|70.75|72.12|70.92|71.82|70.62|226
1699186800000|2023-11-05 12:20:00|71.94|70.74|72.21|71.01|72.27|71.07|71.84|70.64|229
1699187100000|2023-11-05 12:25:00|72.2|71|72.3|71.1|72.31|71.11|72.13|70.93|194
1699187400000|2023-11-05 12:30:00|72.29|71.09|72.29|71.09|72.38|71.18|72.24|71.04|245
1699187700000|2023-11-05 12:35:00|72.3|71.1|72.25|71.05|72.3|71.1|72.22|71.02|139
1699188000000|2023-11-05 12:40:00|72.24|71.04|72.36|71.16|72.39|71.19|72.23|71.03|206
1699188300000|2023-11-05 12:45:00|72.35|71.15|72.31|71.11|72.4|71.2|72.28|71.08|100
1699188600000|2023-11-05 12:50:00|72.32|71.12|72.2|71|72.36|71.16|72.18|70.98|131
1699188900000|2023-11-05 12:55:00|72.21|71.01|72.2|71|72.34|71.14|72.19|70.99|148
1699189200000|2023-11-05 13:00:00|72.21|71.01|72.19|70.99|72.26|71.06|72.15|70.95|185
1699189500000|2023-11-05 13:05:00|72.18|70.98|72.22|71.02|72.22|71.02|72.17|70.97|63
1699189800000|2023-11-05 13:10:00|72.21|71.01|72.05|70.85|72.21|71.01|72.04|70.84|159
1699190100000|2023-11-05 13:15:00|72.06|70.86|72.08|70.88|72.12|70.92|72.04|70.84|138
1699190400000|2023-11-05 13:20:00|72.09|70.89|72|70.8|72.09|70.89|72|70.8|133
1699190700000|2023-11-05 13:25:00|72.01|70.81|72.05|70.85|72.06|70.86|71.98|70.78|204
1699191000000|2023-11-05 13:30:00|72.06|70.86|72.24|71.04|72.25|71.05|72.03|70.83|90
1699191300000|2023-11-05 13:35:00|72.23|71.03|72.21|71.01|72.23|71.03|72.17|70.97|74
1699191600000|2023-11-05 13:40:00|72.2|71|72.1|70.9|72.21|71.01|72.05|70.85|65
1699191900000|2023-11-05 13:45:00|72.09|70.89|72.03|70.83|72.11|70.91|72.02|70.82|88
1699192200000|2023-11-05 13:50:00|72.02|70.82|72|70.8|72.03|70.83|71.98|70.78|145
1699192500000|2023-11-05 13:55:00|71.99|70.79|71.18|69.98|71.99|70.79|71.04|69.84|495
1699192800000|2023-11-05 14:00:00|71.19|69.99|71.4|70.2|71.51|70.31|71.19|69.99|234
1699193100000|2023-11-05 14:05:00|71.39|70.19|71.28|70.08|71.49|70.29|71.26|70.06|259
1699193400000|2023-11-05 14:10:00|71.27|70.07|71.18|69.98|71.35|70.15|70.93|69.73|349
1699193700000|2023-11-05 14:15:00|71.17|69.97|71.39|70.19|71.4|70.2|71.15|69.95|182
1699194000000|2023-11-05 14:20:00|71.38|70.18|71.41|70.21|71.41|70.21|71.22|70.02|189
1699194300000|2023-11-05 14:25:00|71.42|70.22|71.33|70.13|71.42|70.22|71.29|70.09|187
1699194600000|2023-11-05 14:30:00|71.34|70.14|71.29|70.09|71.4|70.2|71.25|70.05|237
1699194900000|2023-11-05 14:35:00|71.3|70.1|71.06|69.86|71.31|70.11|71|69.8|345
1699195200000|2023-11-05 14:40:00|71.05|69.85|71.18|69.98|71.18|69.98|71|69.8|213
1699195500000|2023-11-05 14:45:00|71.17|69.97|71.09|69.89|71.17|69.97|71.04|69.84|214
1699195800000|2023-11-05 14:50:00|71.08|69.88|71.24|70.04|71.31|70.11|71.05|69.85|123
1699196100000|2023-11-05 14:55:00|71.23|70.03|71.22|70.02|71.27|70.07|71.15|69.95|163
1699196400000|2023-11-05 15:00:00|71.21|70.01|71.09|69.89|71.24|70.04|70.99|69.79|188
1699196700000|2023-11-05 15:05:00|71.1|69.9|71.04|69.84|71.22|70.02|70.99|69.79|193
1699197000000|2023-11-05 15:10:00|71.03|69.83|70.99|69.79|71.09|69.89|70.97|69.77|185
1699197300000|2023-11-05 15:15:00|70.98|69.78|71.07|69.87|71.09|69.89|70.9|69.7|150
1699197600000|2023-11-05 15:20:00|71.08|69.88|70.99|69.79|71.16|69.96|70.93|69.73|189
1699197900000|2023-11-05 15:25:00|71|69.8|71.19|69.99|71.2|70|70.96|69.76|135
1699198200000|2023-11-05 15:30:00|71.18|69.98|71.03|69.83|71.24|70.04|71.01|69.81|127
1699198500000|2023-11-05 15:35:00|71.02|69.82|71.1|69.9|71.12|69.92|71.01|69.81|169
1699198800000|2023-11-05 15:40:00|71.09|69.89|71.02|69.82|71.12|69.92|70.97|69.77|250
1699199100000|2023-11-05 15:45:00|71.03|69.83|71.08|69.88|71.09|69.89|70.85|69.65|266
1699199400000|2023-11-05 15:50:00|71.09|69.89|71.15|69.95|71.21|70.01|71.05|69.85|214
1699199700000|2023-11-05 15:55:00|71.14|69.94|71.09|69.89|71.22|70.02|71.04|69.84|241
1699200000000|2023-11-05 16:00:00|71.08|69.88|71.1|69.9|71.11|69.91|70.99|69.79|205
1699200300000|2023-11-05 16:05:00|71.11|69.91|71.18|69.98|71.21|70.01|71.08|69.88|131
1699200600000|2023-11-05 16:10:00|71.19|69.99|71.27|70.07|71.29|70.09|71.17|69.97|115
1699200900000|2023-11-05 16:15:00|71.26|70.06|71.29|70.09|71.3|70.1|71.22|70.02|192
1699201200000|2023-11-05 16:20:00|71.28|70.08|71.27|70.07|71.3|70.1|71.22|70.02|119
1699201500000|2023-11-05 16:25:00|71.28|70.08|71.31|70.11|71.33|70.13|71.24|70.04|156
1699201800000|2023-11-05 16:30:00|71.3|70.1|71.37|70.17|71.38|70.18|71.26|70.06|109
1699202100000|2023-11-05 16:35:00|71.38|70.18|71.44|70.24|71.45|70.25|71.35|70.15|95
1699202400000|2023-11-05 16:40:00|71.43|70.23|71.45|70.25|71.46|70.26|71.42|70.22|15
1699202700000|2023-11-05 16:45:00|71.46|70.26|71.48|70.28|71.54|70.34|71.45|70.25|71
1699203000000|2023-11-05 16:50:00|71.47|70.27|71.51|70.31|71.56|70.36|71.39|70.19|121
1699203300000|2023-11-05 16:55:00|71.53|70.33|71.55|70.35|71.56|70.36|71.44|70.24|133
1699203600000|2023-11-05 17:00:00|71.57|70.37|71.49|70.29|71.57|70.37|71.45|70.25|138
1699203900000|2023-11-05 17:05:00|71.5|70.3|71.6|70.4|71.63|70.43|71.47|70.27|157
1699204200000|2023-11-05 17:10:00|71.59|70.39|72.02|70.82|72.06|70.86|71.59|70.39|276
1699204500000|2023-11-05 17:15:00|72.01|70.81|71.73|70.53|72.06|70.86|71.72|70.52|289
1699204800000|2023-11-05 17:20:00|71.74|70.54|71.9|70.7|72.01|70.81|71.74|70.54|188
1699205100000|2023-11-05 17:25:00|71.91|70.71|72.08|70.88|72.09|70.89|71.91|70.71|157
1699205400000|2023-11-05 17:30:00|72.09|70.89|71.88|70.68|72.09|70.89|71.83|70.63|158
1699205700000|2023-11-05 17:35:00|71.87|70.67|72.08|70.88|72.11|70.91|71.85|70.65|194
1699206000000|2023-11-05 17:40:00|72.07|70.87|72.25|71.05|72.3|71.1|72.06|70.86|258
1699206300000|2023-11-05 17:45:00|72.24|71.04|72.38|71.18|72.38|71.18|72.21|71.01|165
1699206600000|2023-11-05 17:50:00|72.37|71.17|72.44|71.24|72.51|71.31|72.36|71.16|208
1699206900000|2023-11-05 17:55:00|72.45|71.25|72.22|71.02|72.45|71.25|72.21|71.01|181
1699207200000|2023-11-05 18:00:00|72.21|71.01|72.26|71.06|72.27|71.07|72.09|70.89|198
1699207500000|2023-11-05 18:05:00|72.27|71.07|72.09|70.89|72.31|71.11|72.08|70.88|138
1699207800000|2023-11-05 18:10:00|72.1|70.9|72.1|70.9|72.14|70.94|72.06|70.86|59
1699208100000|2023-11-05 18:15:00|72.11|70.91|72.02|70.82|72.12|70.92|71.98|70.78|127
1699208400000|2023-11-05 18:20:00|72.03|70.83|71.97|70.77|72.05|70.85|71.96|70.76|62
1699208700000|2023-11-05 18:25:00|71.98|70.78|72|70.8|72.04|70.84|71.97|70.77|96
1699209000000|2023-11-05 18:30:00|71.99|70.79|72.15|70.95|72.15|70.95|71.96|70.76|66
1699209300000|2023-11-05 18:35:00|72.14|70.94|72.15|70.95|72.25|71.05|72.14|70.94|77
1699209600000|2023-11-05 18:40:00|72.17|70.97|72.3|71.1|72.37|71.17|72.17|70.97|89
1699209900000|2023-11-05 18:45:00|72.29|71.09|72.39|71.19|72.4|71.2|72.18|70.98|133
1699210200000|2023-11-05 18:50:00|72.4|71.2|72.33|71.13|72.53|71.33|72.33|71.13|131
1699210500000|2023-11-05 18:55:00|72.34|71.14|72.48|71.28|72.51|71.31|72.32|71.12|160
1699210800000|2023-11-05 19:00:00|72.47|71.27|72.43|71.23|72.6|71.4|72.41|71.21|128
1699211100000|2023-11-05 19:05:00|72.42|71.22|72.54|71.34|72.59|71.39|72.35|71.15|111
1699211400000|2023-11-05 19:10:00|72.55|71.35|72.66|71.46|72.66|71.46|72.51|71.31|125
1699211700000|2023-11-05 19:15:00|72.65|71.45|72.92|71.72|72.93|71.73|72.65|71.45|182
1699212000000|2023-11-05 19:20:00|72.93|71.73|72.73|71.53|72.96|71.76|72.66|71.46|228
1699212300000|2023-11-05 19:25:00|72.74|71.54|72.81|71.61|72.9|71.7|72.73|71.53|157
1699212600000|2023-11-05 19:30:00|72.8|71.6|72.63|71.43|72.8|71.6|72.52|71.32|154
1699212900000|2023-11-05 19:35:00|72.62|71.42|72.74|71.54|72.85|71.65|72.56|71.36|222
1699213200000|2023-11-05 19:40:00|72.75|71.55|72.61|71.41|72.77|71.57|72.58|71.38|196
1699213500000|2023-11-05 19:45:00|72.62|71.42|72.72|71.52|72.73|71.53|72.61|71.41|138
1699213800000|2023-11-05 19:50:00|72.71|71.51|72.57|71.37|72.72|71.52|72.57|71.37|132
1699214100000|2023-11-05 19:55:00|72.58|71.38|72.44|71.24|72.59|71.39|72.43|71.23|211
1699214400000|2023-11-05 20:00:00|72.43|71.23|72.49|71.29|72.49|71.29|72.3|71.1|167
1699214700000|2023-11-05 20:05:00|72.48|71.28|72.44|71.24|72.55|71.35|72.43|71.23|59
1699215000000|2023-11-05 20:10:00|72.43|71.23|72.34|71.14|72.47|71.27|72.33|71.13|120
1699215300000|2023-11-05 20:15:00|72.35|71.15|72.4|71.2|72.41|71.21|72.33|71.13|78
1699215600000|2023-11-05 20:20:00|72.41|71.21|72.29|71.09|72.43|71.23|72.28|71.08|66
1699215900000|2023-11-05 20:25:00|72.32|71.12|72.32|71.12|72.45|71.25|72.32|71.12|95
1699216200000|2023-11-05 20:30:00|72.33|71.13|72.77|70.57|72.87|71.16|72.31|70.56|70
1699216500000|2023-11-05 20:35:00|72.76|70.56|72.76|70.56|72.8|70.6|72.69|70.49|100
1699216800000|2023-11-05 20:40:00|72.75|70.55|72.69|70.49|72.75|70.55|72.66|70.46|128
1699217100000|2023-11-05 20:45:00|72.7|70.5|72.69|70.49|72.7|70.5|72.66|70.46|66
1699217400000|2023-11-05 20:50:00|72.68|70.48|72.49|70.29|72.69|70.49|72.49|70.29|45
1699217700000|2023-11-05 20:55:00|72.5|70.3|72.63|70.43|72.66|70.46|72.5|70.3|67
1699218000000|2023-11-05 21:00:00|72.62|70.42|72.72|70.52|72.77|70.57|72.61|70.41|94
1699218300000|2023-11-05 21:05:00|72.71|70.51|72.61|70.41|72.72|70.52|72.59|70.39|101
1699218600000|2023-11-05 21:10:00|72.6|70.4|72.65|70.45|72.7|70.5|72.6|70.4|77
1699218900000|2023-11-05 21:15:00|72.66|70.46|72.67|70.47|72.74|70.54|72.65|70.45|79
1699219200000|2023-11-05 21:20:00|72.68|70.48|72.52|70.32|72.68|70.48|72.48|70.28|141
1699219500000|2023-11-05 21:25:00|72.51|70.31|72.29|70.09|72.53|70.33|72.25|70.05|180
1699219800000|2023-11-05 21:30:00|72.3|70.1|72.36|70.16|72.43|70.23|72.14|69.94|270
1699220100000|2023-11-05 21:35:00|72.37|70.17|72.52|70.32|72.86|70.66|72.23|70.03|255
1699220400000|2023-11-05 21:40:00|72.53|70.33|72.73|70.53|72.75|70.55|72.53|70.33|182
1699220700000|2023-11-05 21:45:00|72.72|70.52|72.69|70.49|72.76|70.56|72.62|70.42|150
1699221000000|2023-11-05 21:50:00|72.68|70.48|72.74|70.54|72.74|70.54|72.19|69.99|428
1699221300000|2023-11-05 21:55:00|72.73|70.53|72.83|70.63|72.83|70.63|72.57|70.37|233
1699221600000|2023-11-05 22:00:00|72.82|70.62|73.27|71.07|73.39|71.19|72.82|70.62|266
1699221900000|2023-11-05 22:05:00|73.28|71.08|73.05|70.85|73.32|71.12|72.99|70.79|193
1699222200000|2023-11-05 22:10:00|73.04|70.84|72.43|70.23|73.12|70.92|72.4|70.2|115
1699222500000|2023-11-05 22:15:00|72.44|70.24|72.65|70.45|72.68|70.48|72.43|70.23|154
1699222800000|2023-11-05 22:20:00|72.64|70.44|72.54|70.34|72.64|70.44|72.54|70.34|77
1699223100000|2023-11-05 22:25:00|72.53|70.33|72.46|70.26|72.56|70.36|72.44|70.24|88
1699223400000|2023-11-05 22:30:00|72.48|70.28|72.38|70.18|72.49|70.29|72.36|70.16|46
1699223700000|2023-11-05 22:35:00|72.4|70.2|72.37|70.17|72.4|70.2|72.24|70.04|96
1699224000000|2023-11-05 22:40:00|72.34|70.14|72.19|69.99|72.37|70.17|72.14|69.94|100
1699224300000|2023-11-05 22:45:00|72.2|70|72.32|70.12|72.32|70.12|72.18|69.98|130
1699224600000|2023-11-05 22:50:00|72.33|70.13|72.47|70.27|72.56|70.36|72.32|70.12|138
1699224900000|2023-11-05 22:55:00|72.46|70.26|72.57|70.37|72.62|70.42|72.42|70.22|97
1699225200000|2023-11-05 23:00:00|72.56|70.36|73.04|70.84|73.12|70.92|72.56|70.36|460
1699225500000|2023-11-05 23:05:00|73.03|70.83|72.81|70.61|73.05|70.85|72.75|70.55|340
1699225800000|2023-11-05 23:10:00|72.82|70.62|72.74|70.54|72.89|70.69|72.69|70.49|242
1699226100000|2023-11-05 23:15:00|72.72|70.52|73.04|70.84|73.05|70.85|72.72|70.52|250
1699226400000|2023-11-05 23:20:00|73.06|70.86|72.81|70.61|73.08|70.88|72.81|70.61|280
1699226700000|2023-11-05 23:25:00|72.82|70.62|72.73|70.53|72.83|70.63|72.67|70.47|222
1699227000000|2023-11-05 23:30:00|72.72|70.52|72.66|70.46|72.74|70.54|72.61|70.41|120
1699227300000|2023-11-05 23:35:00|72.68|70.48|72.69|70.49|72.77|70.57|72.58|70.38|132
1699227600000|2023-11-05 23:40:00|72.71|70.51|72.73|70.53|72.77|70.57|72.65|70.45|171
1699227900000|2023-11-05 23:45:00|72.71|70.51|72.62|70.42|72.76|70.56|72.59|70.39|138
1699228200000|2023-11-05 23:50:00|72.64|70.44|72.75|70.55|72.82|70.62|72.63|70.43|190
1699228500000|2023-11-05 23:55:00|72.77|70.57|72.73|70.53|72.77|70.57|72.69|70.49|130
1699228800000|2023-11-06 00:00:00|72.75|70.55|72.62|70.42|72.84|70.64|72.62|70.42|256
1699229100000|2023-11-06 00:05:00|72.63|70.43|72.58|70.38|72.76|70.56|72.54|70.34|130
1699229400000|2023-11-06 00:10:00|72.59|70.39|72.48|70.28|72.6|70.4|72.44|70.24|189
1699229700000|2023-11-06 00:15:00|72.47|70.27|72.59|70.39|72.71|70.51|72.45|70.25|237
1699230000000|2023-11-06 00:20:00|72.61|70.41|72.25|71.05|72.63|71.17|72.11|70.41|288
1699230300000|2023-11-06 00:25:00|72.26|71.06|72.5|71.3|72.56|71.36|72.26|71.06|220
1699230600000|2023-11-06 00:30:00|72.51|71.31|72.78|71.58|72.87|71.67|72.5|71.3|321
1699230900000|2023-11-06 00:35:00|72.77|71.57|72.77|71.57|72.8|71.6|72.51|71.31|218
1699231200000|2023-11-06 00:40:00|72.75|71.55|72.64|71.44|72.78|71.58|72.55|71.35|280
1699231500000|2023-11-06 00:45:00|72.67|71.47|72.58|71.38|72.73|71.53|72.54|71.34|220
1699231800000|2023-11-06 00:50:00|72.57|71.37|72.76|71.56|72.79|71.59|72.56|71.36|243
1699232100000|2023-11-06 00:55:00|72.75|71.55|72.9|71.7|72.95|71.75|72.66|71.46|291
1699232400000|2023-11-06 01:00:00|72.88|71.68|72.95|71.75|72.99|71.79|72.8|71.6|379
1699232700000|2023-11-06 01:05:00|72.96|71.76|73.28|72.08|73.3|72.1|72.95|71.75|397
1699233000000|2023-11-06 01:10:00|73.27|72.07|73.13|71.93|73.3|72.1|73.12|71.92|267
1699233300000|2023-11-06 01:15:00|73.12|71.92|72.84|71.64|73.12|71.92|72.83|71.63|144
1699233600000|2023-11-06 01:20:00|72.88|71.68|72.94|71.74|73|71.8|72.79|71.59|286
1699233900000|2023-11-06 01:25:00|72.96|71.76|73.07|71.87|73.08|71.88|72.91|71.71|190
1699234200000|2023-11-06 01:30:00|73.05|71.85|72.78|71.58|73.06|71.86|72.72|71.52|169
1699234500000|2023-11-06 01:35:00|72.8|71.6|72.68|71.48|72.8|71.6|72.59|71.39|172
1699234800000|2023-11-06 01:40:00|72.67|71.47|72.58|71.38|72.68|71.48|72.45|71.25|229
1699235100000|2023-11-06 01:45:00|72.59|71.39|72.38|71.18|72.65|71.45|72.38|71.18|168
1699235400000|2023-11-06 01:50:00|72.37|71.17|72.27|71.07|72.44|71.24|72.21|71.01|181
1699235700000|2023-11-06 01:55:00|72.28|71.08|72.34|71.14|72.38|71.18|72.26|71.06|254
1699236000000|2023-11-06 02:00:00|72.36|71.16|72.52|71.32|72.57|71.37|72.3|71.1|345
1699236300000|2023-11-06 02:05:00|72.53|71.33|72.55|71.35|72.59|71.39|72.5|71.3|167
1699236600000|2023-11-06 02:10:00|72.54|71.34|72.41|71.21|72.55|71.35|72.33|71.13|139
1699236900000|2023-11-06 02:15:00|72.42|71.22|72.3|71.1|72.45|71.25|72.28|71.08|186
1699237200000|2023-11-06 02:20:00|72.31|71.11|72.35|71.15|72.47|71.27|72.3|71.1|264
1699237500000|2023-11-06 02:25:00|72.36|71.16|72.29|71.09|72.38|71.18|72.26|71.06|260
1699237800000|2023-11-06 02:30:00|72.28|71.08|72.21|71.01|72.34|71.14|72.18|70.98|162
1699238100000|2023-11-06 02:35:00|72.22|71.02|72.31|71.11|72.33|71.13|72.17|70.97|185
1699238400000|2023-11-06 02:40:00|72.3|71.1|72.34|71.14|72.38|71.18|72.27|71.07|170
1699238700000|2023-11-06 02:45:00|72.35|71.15|72.45|71.25|72.45|71.25|72.29|71.09|225
1699239000000|2023-11-06 02:50:00|72.44|71.24|72.43|71.23|72.49|71.29|72.38|71.18|209
1699239300000|2023-11-06 02:55:00|72.44|71.24|72.47|71.27|72.52|71.32|72.42|71.22|154
1699239600000|2023-11-06 03:00:00|72.49|71.29|72.34|71.14|72.52|71.32|72.33|71.13|91
1699239900000|2023-11-06 03:05:00|72.35|71.15|72.22|71.02|72.39|71.19|72.17|70.97|78
1699240200000|2023-11-06 03:10:00|72.25|71.05|72.28|71.08|72.34|71.14|72.2|71|157
1699240500000|2023-11-06 03:15:00|72.29|71.09|72.34|71.14|72.36|71.16|72.14|70.94|112
1699240800000|2023-11-06 03:20:00|72.35|71.15|72.29|71.09|72.41|71.21|72.24|71.04|129
1699241100000|2023-11-06 03:25:00|72.27|71.07|72.19|70.99|72.33|71.13|72.13|70.93|133
1699241400000|2023-11-06 03:30:00|72.18|70.98|72.36|71.16|72.36|71.16|72.13|70.93|150
1699241700000|2023-11-06 03:35:00|72.35|71.15|72.45|71.25|72.5|71.3|72.35|71.15|222
1699242000000|2023-11-06 03:40:00|72.46|71.26|72.28|71.08|72.52|71.32|72.26|71.06|84
1699242300000|2023-11-06 03:45:00|72.29|71.09|72.35|71.15|72.36|71.16|72.28|71.08|76
1699242600000|2023-11-06 03:50:00|72.34|71.14|72.47|71.27|72.5|71.3|72.33|71.13|127
1699242900000|2023-11-06 03:55:00|72.46|71.26|72.31|71.11|72.48|71.28|72.29|71.09|129
1699243200000|2023-11-06 04:00:00|72.34|71.14|72.39|71.19|72.41|71.21|72.26|71.06|147
1699243500000|2023-11-06 04:05:00|72.41|71.21|72.2|71|72.42|71.22|72.17|70.97|70
1699243800000|2023-11-06 04:10:00|72.19|70.99|72.14|70.94|72.24|71.04|72.14|70.94|74
1699244100000|2023-11-06 04:15:00|72.15|70.95|72.14|70.94|72.32|71.12|72.14|70.94|106
1699244400000|2023-11-06 04:20:00|72.2|71|72.09|70.89|72.22|71.02|72.02|70.82|110
1699244700000|2023-11-06 04:25:00|72.1|70.9|72.03|70.83|72.11|70.91|72|70.8|97
1699245000000|2023-11-06 04:30:00|72.04|70.84|72.06|70.86|72.11|70.91|71.98|70.78|77
1699245300000|2023-11-06 04:35:00|72.04|70.84|71.95|70.75|72.04|70.84|71.94|70.74|67
1699245600000|2023-11-06 04:40:00|71.96|70.76|71.86|70.66|71.97|70.77|71.85|70.65|59
1699245900000|2023-11-06 04:45:00|71.85|70.65|71.95|70.75|71.96|70.76|71.76|70.56|167
1699246200000|2023-11-06 04:50:00|71.96|70.76|71.89|70.69|72.02|70.82|71.89|70.69|128
1699246500000|2023-11-06 04:55:00|71.88|70.68|71.95|70.75|71.96|70.76|71.85|70.65|51
1699246800000|2023-11-06 05:00:00|71.96|70.76|71.93|70.73|71.99|70.79|71.79|70.59|112
1699247100000|2023-11-06 05:05:00|71.92|70.72|72.03|70.83|72.07|70.87|71.92|70.72|155
1699247400000|2023-11-06 05:10:00|72.05|70.85|72.11|70.91|72.19|70.99|72.03|70.83|138
1699247700000|2023-11-06 05:15:00|72.1|70.9|71.81|70.61|72.15|70.95|71.81|70.61|156
1699248000000|2023-11-06 05:20:00|71.82|70.62|71.54|70.34|71.85|70.65|71.54|70.34|290
1699248300000|2023-11-06 05:25:00|71.52|70.32|71.55|70.35|71.61|70.41|71.49|70.29|213
1699248600000|2023-11-06 05:30:00|71.54|70.34|71.71|70.51|71.75|70.55|71.41|70.21|173
1699248900000|2023-11-06 05:35:00|71.73|70.53|71.74|70.54|71.75|70.55|71.66|70.46|122
1699249200000|2023-11-06 05:40:00|71.76|70.56|71.65|70.45|71.78|70.58|71.62|70.42|110
1699249500000|2023-11-06 05:45:00|71.67|70.47|71.69|70.49|71.74|70.54|71.61|70.41|124
1699249800000|2023-11-06 05:50:00|71.7|70.5|71.75|70.55|71.79|70.59|71.7|70.5|126
1699250100000|2023-11-06 05:55:00|71.73|70.53|71.8|70.6|71.8|70.6|71.69|70.49|51
1699250400000|2023-11-06 06:00:00|71.76|70.56|71.73|70.53|71.82|70.62|71.73|70.53|37
1699250700000|2023-11-06 06:05:00|71.74|70.54|71.82|70.62|71.87|70.67|71.73|70.53|61
1699251000000|2023-11-06 06:10:00|71.83|70.63|71.64|70.44|71.83|70.63|71.64|70.44|70
1699251300000|2023-11-06 06:15:00|71.65|70.45|71.77|70.57|71.77|70.57|71.59|70.39|149
1699251600000|2023-11-06 06:20:00|71.75|70.55|71.62|70.42|71.78|70.58|71.62|70.42|56
1699251900000|2023-11-06 06:25:00|71.64|70.44|71.67|70.47|71.75|70.55|71.62|70.42|85
1699252200000|2023-11-06 06:30:00|71.68|70.48|71.78|70.58|71.78|70.58|71.65|70.45|85
1699252500000|2023-11-06 06:35:00|71.81|70.61|71.82|70.62|71.88|70.68|71.78|70.58|88
1699252800000|2023-11-06 06:40:00|71.81|70.61|71.9|70.7|71.94|70.74|71.81|70.61|61
1699253100000|2023-11-06 06:45:00|71.92|70.72|71.91|70.71|71.96|70.76|71.86|70.66|127
1699253400000|2023-11-06 06:50:00|71.86|70.66|71.91|70.71|71.94|70.74|71.8|70.6|93
1699253700000|2023-11-06 06:55:00|71.92|70.72|71.86|70.66|71.93|70.73|71.83|70.63|40
1699254000000|2023-11-06 07:00:00|71.85|70.65|71.85|70.65|71.91|70.71|71.84|70.64|22
1699254300000|2023-11-06 07:05:00|71.86|70.66|71.89|70.69|71.94|70.74|71.86|70.66|80
1699254600000|2023-11-06 07:10:00|71.9|70.7|71.92|70.72|71.97|70.77|71.88|70.68|75
1699254900000|2023-11-06 07:15:00|71.91|70.71|72.03|70.83|72.03|70.83|71.9|70.7|69
1699255200000|2023-11-06 07:20:00|72.01|70.81|71.81|70.61|72.02|70.82|71.75|70.55|88
1699255500000|2023-11-06 07:25:00|71.82|70.62|71.83|70.63|71.95|70.75|71.79|70.59|70
1699255800000|2023-11-06 07:30:00|71.82|70.62|71.85|70.65|71.88|70.68|71.72|70.52|139
1699256100000|2023-11-06 07:35:00|71.83|70.63|72|70.8|72.02|70.82|71.75|70.55|127
1699256400000|2023-11-06 07:40:00|71.99|70.79|72.02|70.82|72.05|70.85|71.92|70.72|233
1699256700000|2023-11-06 07:45:00|72.01|70.81|72.25|71.05|72.29|71.09|72.01|70.81|259
1699257000000|2023-11-06 07:50:00|72.24|71.04|72.36|71.16|72.39|71.19|72.16|70.96|235
1699257300000|2023-11-06 07:55:00|72.35|71.15|72.52|71.32|72.53|71.33|72.33|71.13|235
1699257600000|2023-11-06 08:00:00|72.5|71.3|72.38|71.18|72.6|71.4|72.37|71.17|209
1699257900000|2023-11-06 08:05:00|72.39|71.19|72.3|71.1|72.47|71.27|72.3|71.1|99
1699258200000|2023-11-06 08:10:00|72.29|71.09|72.26|71.06|72.34|71.14|72.18|70.98|148
1699258500000|2023-11-06 08:15:00|72.25|71.05|72.07|70.87|72.29|71.09|72.04|70.84|141
1699258800000|2023-11-06 08:20:00|72.06|70.86|72.29|71.09|72.33|71.13|72.05|70.85|193
1699259100000|2023-11-06 08:25:00|72.28|71.08|72.45|71.25|72.46|71.26|72.28|71.08|125
1699259400000|2023-11-06 08:30:00|72.46|71.26|72.39|71.19|72.46|71.26|72.33|71.13|98
1699259700000|2023-11-06 08:35:00|72.38|71.18|72.4|71.2|72.45|71.25|72.37|71.17|79
1699260000000|2023-11-06 08:40:00|72.42|71.22|72.38|71.18|72.42|71.22|72.36|71.16|23
1699260300000|2023-11-06 08:45:00|72.37|71.17|72.3|71.1|72.4|71.2|72.29|71.09|31
1699260600000|2023-11-06 08:50:00|72.31|71.11|72.39|71.19|72.42|71.22|72.31|71.11|80
1699260900000|2023-11-06 08:55:00|72.41|71.21|72.54|71.34|72.59|71.39|72.38|71.18|228
1699261200000|2023-11-06 09:00:00|72.53|71.33|72.56|71.36|72.6|71.4|72.48|71.28|95
1699261500000|2023-11-06 09:05:00|72.55|71.35|72.53|71.33|72.64|71.44|72.53|71.33|89
1699261800000|2023-11-06 09:10:00|72.54|71.34|73.13|71.93|73.19|71.99|72.54|71.34|294
1699262100000|2023-11-06 09:15:00|73.14|71.94|72.91|71.71|73.24|72.04|72.89|71.69|273
1699262400000|2023-11-06 09:20:00|72.9|71.7|72.88|71.68|72.94|71.74|72.77|71.57|123
1699262700000|2023-11-06 09:25:00|72.91|71.71|72.8|71.6|72.94|71.74|72.78|71.58|117
1699263000000|2023-11-06 09:30:00|72.79|71.59|73.03|71.83|73.04|71.84|72.79|71.59|244
1699263300000|2023-11-06 09:35:00|73.01|71.81|73|71.8|73.05|71.85|72.92|71.72|313
1699263600000|2023-11-06 09:40:00|73.01|71.81|73.09|71.89|73.15|71.95|72.95|71.75|266
1699263900000|2023-11-06 09:45:00|73.1|71.9|72.97|71.77|73.14|71.94|72.96|71.76|315
1699264200000|2023-11-06 09:50:00|72.99|71.79|72.95|71.75|73.01|71.81|72.83|71.63|254
1699264500000|2023-11-06 09:55:00|72.93|71.73|73.09|71.89|73.1|71.9|72.86|71.66|225
1699264800000|2023-11-06 10:00:00|73.08|71.88|72.95|71.75|73.12|71.92|72.92|71.72|224
1699265100000|2023-11-06 10:05:00|72.97|71.77|73.11|71.91|73.15|71.95|72.89|71.69|179
1699265400000|2023-11-06 10:10:00|73.12|71.92|73.2|72|73.23|72.03|73.11|71.91|188
1699265700000|2023-11-06 10:15:00|73.21|72.01|73.23|72.03|73.33|72.13|73.19|71.99|254
1699266000000|2023-11-06 10:20:00|73.26|72.06|73.18|71.98|73.31|72.11|73.16|71.96|108
1699266300000|2023-11-06 10:25:00|73.2|72|73.33|72.13|73.35|72.15|73.17|71.97|137
1699266600000|2023-11-06 10:30:00|73.32|72.12|73.39|72.19|73.42|72.22|73.27|72.07|196
1699266900000|2023-11-06 10:35:00|73.4|72.2|73.47|72.27|73.48|72.28|73.37|72.17|156
1699267200000|2023-11-06 10:40:00|73.46|72.26|73.26|72.06|73.46|72.26|73.21|72.01|213
1699267500000|2023-11-06 10:45:00|73.25|72.05|73.25|72.05|73.32|72.12|73.04|71.84|263
1699267800000|2023-11-06 10:50:00|73.26|72.06|73.24|72.04|73.31|72.11|73.13|71.93|189
1699268100000|2023-11-06 10:55:00|73.25|72.05|73.33|72.13|73.36|72.16|73.18|71.98|144
1699268400000|2023-11-06 11:00:00|73.35|72.15|73.47|72.27|73.51|72.31|73.34|72.14|276
1699268700000|2023-11-06 11:05:00|73.48|72.28|73.25|72.05|73.48|72.28|73.16|71.96|196
1699269000000|2023-11-06 11:10:00|73.27|72.07|73.13|71.93|73.27|72.07|73.09|71.89|172
1699269300000|2023-11-06 11:15:00|73.14|71.94|73.22|72.02|73.28|72.08|73.13|71.93|161
1699269600000|2023-11-06 11:20:00|73.2|72|73.06|71.86|73.26|72.06|73|71.8|176
1699269900000|2023-11-06 11:25:00|73.07|71.87|73.22|72.02|73.22|72.02|73.07|71.87|160
1699270200000|2023-11-06 11:30:00|73.23|72.03|73.26|72.06|73.26|72.06|73.16|71.96|101
1699270500000|2023-11-06 11:35:00|73.25|72.05|73.29|72.09|73.29|72.09|73.17|71.97|162
1699270800000|2023-11-06 11:40:00|73.28|72.08|73.31|72.11|73.36|72.16|73.27|72.07|99
1699271100000|2023-11-06 11:45:00|73.33|72.13|73.41|72.21|73.44|72.24|73.29|72.09|104
1699271400000|2023-11-06 11:50:00|73.42|72.22|73.37|72.17|73.46|72.26|73.28|72.08|104
1699271700000|2023-11-06 11:55:00|73.39|72.19|73.31|72.11|73.43|72.23|73.23|72.03|138
1699272000000|2023-11-06 12:00:00|73.34|72.14|73.21|72.01|73.36|72.16|73.15|71.95|156
1699272300000|2023-11-06 12:05:00|73.23|72.03|73.12|71.92|73.31|72.11|73.06|71.86|130
1699272600000|2023-11-06 12:10:00|73.14|71.94|73.11|71.91|73.18|71.98|73.04|71.84|93
1699272900000|2023-11-06 12:15:00|73.12|71.92|73.08|71.88|73.12|71.92|73|71.8|90
1699273200000|2023-11-06 12:20:00|73.1|71.9|73.08|71.88|73.13|71.93|73.02|71.82|111
1699273500000|2023-11-06 12:25:00|73.07|71.87|73.13|71.93|73.15|71.95|73.05|71.85|54
1699273800000|2023-11-06 12:30:00|73.14|71.94|73.12|71.92|73.15|71.95|73|71.8|271
1699274100000|2023-11-06 12:35:00|73.1|71.9|73.27|72.07|73.29|72.09|73.08|71.88|206
1699274400000|2023-11-06 12:40:00|73.28|72.08|73.12|71.92|73.29|72.09|73.03|71.83|147
1699274700000|2023-11-06 12:45:00|73.1|71.9|73.07|71.87|73.16|71.96|73.02|71.82|149
1699275000000|2023-11-06 12:50:00|73.05|71.85|73.03|71.83|73.1|71.9|72.93|71.73|180
1699275300000|2023-11-06 12:55:00|73.04|71.84|73.28|72.08|73.29|72.09|73.01|71.81|186
1699275600000|2023-11-06 13:00:00|73.26|72.06|73.36|72.16|73.39|72.19|73.18|71.98|274
1699275900000|2023-11-06 13:05:00|73.37|72.17|73.27|72.07|73.39|72.19|73.2|72|179
1699276200000|2023-11-06 13:10:00|73.26|72.06|73.32|72.12|73.49|72.29|73.26|72.06|323
1699276500000|2023-11-06 13:15:00|73.35|72.15|73.03|71.83|73.41|72.21|72.97|71.77|376
1699276800000|2023-11-06 13:20:00|73.04|71.84|72.94|71.74|73.08|71.88|72.85|71.65|416
1699277100000|2023-11-06 13:25:00|72.93|71.73|72.98|71.78|73|71.8|72.8|71.6|297
1699277400000|2023-11-06 13:30:00|73|71.8|73.03|71.83|73.12|71.92|72.98|71.78|264
1699277700000|2023-11-06 13:35:00|73.04|71.84|73.03|71.83|73.21|72.01|73.03|71.83|198
1699278000000|2023-11-06 13:40:00|73.04|71.84|72.83|71.63|73.1|71.9|72.7|71.5|215
1699278300000|2023-11-06 13:45:00|72.84|71.64|72.8|71.6|72.92|71.72|72.68|71.48|309
1699278600000|2023-11-06 13:50:00|72.83|71.63|73.01|71.81|73.06|71.86|72.81|71.61|251
1699278900000|2023-11-06 13:55:00|73.02|71.82|73.16|71.96|73.16|71.96|72.98|71.78|142
1699279200000|2023-11-06 14:00:00|73.15|71.95|73.21|72.01|73.21|72.01|73.11|71.91|100
1699279500000|2023-11-06 14:05:00|73.24|72.04|73.29|72.09|73.41|72.21|73.18|71.98|351
1699279800000|2023-11-06 14:10:00|73.3|72.1|73.29|72.09|73.34|72.14|73.11|71.91|160
1699280100000|2023-11-06 14:15:00|73.27|72.07|73.3|72.1|73.36|72.16|73.21|72.01|325
1699280400000|2023-11-06 14:20:00|73.27|72.07|73.31|72.11|73.34|72.14|73.16|71.96|369
1699280700000|2023-11-06 14:25:00|73.32|72.12|73.71|72.51|73.71|72.51|73.3|72.1|420
1699281000000|2023-11-06 14:30:00|73.68|72.48|73.56|72.36|73.95|72.75|73.48|72.28|424
1699281300000|2023-11-06 14:35:00|73.53|72.33|73.73|72.53|73.78|72.58|73.48|72.28|432
1699281600000|2023-11-06 14:40:00|73.75|72.55|73.61|72.41|73.77|72.57|73.51|72.31|454
1699281900000|2023-11-06 14:45:00|73.65|72.45|73.63|72.43|73.66|72.46|73.5|72.3|370
1699282200000|2023-11-06 14:50:00|73.62|72.42|73.75|72.55|73.88|72.68|73.61|72.41|473
1699282500000|2023-11-06 14:55:00|73.77|72.57|74.08|72.88|74.1|72.9|73.73|72.53|471
1699282800000|2023-11-06 15:00:00|74.07|72.87|73.98|72.78|74.12|72.92|73.91|72.71|361
1699283100000|2023-11-06 15:05:00|73.95|72.75|74.52|73.32|74.56|73.36|73.95|72.75|453
1699283400000|2023-11-06 15:10:00|74.51|73.31|74.59|73.39|74.86|73.66|74.42|73.22|567
1699283700000|2023-11-06 15:15:00|74.58|73.38|74.7|73.5|74.75|73.55|74.43|73.23|448
1699284000000|2023-11-06 15:20:00|74.69|73.49|74.66|73.46|74.88|73.68|74.58|73.38|356
1699284300000|2023-11-06 15:25:00|74.68|73.48|74.59|73.39|74.86|73.66|74.53|73.33|305
1699284600000|2023-11-06 15:30:00|74.61|73.41|74.39|73.19|74.64|73.44|74.29|73.09|193
1699284900000|2023-11-06 15:35:00|74.36|73.16|74.31|73.11|74.48|73.28|74.21|73.01|309
1699285200000|2023-11-06 15:40:00|74.33|73.13|74.52|73.32|74.57|73.37|74.29|73.09|284
1699285500000|2023-11-06 15:45:00|74.55|73.35|74.29|73.09|74.55|73.35|74.27|73.07|253
1699285800000|2023-11-06 15:50:00|74.3|73.1|74.4|73.2|74.47|73.27|74.3|73.1|282
1699286100000|2023-11-06 15:55:00|74.38|73.18|74.27|73.07|74.38|73.18|74.21|73.01|209
1699286400000|2023-11-06 16:00:00|74.28|73.08|74.38|73.18|74.43|73.23|74.23|73.03|309
1699286700000|2023-11-06 16:05:00|74.37|73.17|74.44|73.24|74.47|73.27|74.31|73.11|233
1699287000000|2023-11-06 16:10:00|74.45|73.25|74.11|72.91|74.45|73.25|74|72.8|322
1699287300000|2023-11-06 16:15:00|74.13|72.93|74.12|72.92|74.13|72.93|73.87|72.67|373
1699287600000|2023-11-06 16:20:00|74.11|72.91|74.13|72.93|74.21|73.01|74|72.8|320
1699287900000|2023-11-06 16:25:00|74.14|72.94|74.13|72.93|74.25|73.05|74.01|72.81|233
1699288200000|2023-11-06 16:30:00|74.12|72.92|74.27|73.07|74.31|73.11|74.09|72.89|270
1699288500000|2023-11-06 16:35:00|74.28|73.08|74.52|73.32|74.55|73.35|74.27|73.07|256
1699288800000|2023-11-06 16:40:00|74.53|73.33|74.52|73.32|74.59|73.39|74.45|73.25|281
1699289100000|2023-11-06 16:45:00|74.51|73.31|74.31|73.11|74.56|73.36|74.19|72.99|370
1699289400000|2023-11-06 16:50:00|74.33|73.13|74.45|73.25|74.47|73.27|74.23|73.03|377
1699289700000|2023-11-06 16:55:00|74.44|73.24|74.5|73.3|74.57|73.37|74.42|73.22|225
1699290000000|2023-11-06 17:00:00|74.49|73.29|74.22|73.02|74.59|73.39|74.22|73.02|269
1699290300000|2023-11-06 17:05:00|74.21|73.01|74.54|73.34|74.55|73.35|74.16|72.96|283
1699290600000|2023-11-06 17:10:00|74.55|73.35|74.5|73.3|74.59|73.39|74.46|73.26|170
1699290900000|2023-11-06 17:15:00|74.49|73.29|74.68|73.48|74.7|73.5|74.43|73.23|232
1699291200000|2023-11-06 17:20:00|74.67|73.47|74.64|73.44|74.68|73.48|74.56|73.36|231
1699291500000|2023-11-06 17:25:00|74.65|73.45|74.26|73.06|74.66|73.46|74.23|73.03|206
1699291800000|2023-11-06 17:30:00|74.25|73.05|74.17|72.97|74.38|73.18|74.15|72.95|210
1699292100000|2023-11-06 17:35:00|74.15|72.95|73.95|72.75|74.15|72.95|73.87|72.67|196
1699292400000|2023-11-06 17:40:00|73.97|72.77|73.83|72.63|73.98|72.78|73.79|72.59|186
1699292700000|2023-11-06 17:45:00|73.84|72.64|74.09|72.89|74.12|72.92|73.81|72.61|204
1699293000000|2023-11-06 17:50:00|74.07|72.87|74.09|72.89|74.14|72.94|74.03|72.83|221
1699293300000|2023-11-06 17:55:00|74.1|72.9|74.2|73|74.21|73.01|74.06|72.86|179
1699293600000|2023-11-06 18:00:00|74.21|73.01|74.21|73.01|74.32|73.12|74.12|72.92|263
1699293900000|2023-11-06 18:05:00|74.2|73|74.08|72.88|74.21|73.01|74.06|72.86|207
1699294200000|2023-11-06 18:10:00|74.09|72.89|74.03|72.83|74.09|72.89|73.94|72.74|219
1699294500000|2023-11-06 18:15:00|74.02|72.82|73.91|72.71|74.05|72.85|73.88|72.68|338
1699294800000|2023-11-06 18:20:00|73.92|72.72|74.11|72.91|74.13|72.93|73.91|72.71|202
1699295100000|2023-11-06 18:25:00|74.1|72.9|73.97|72.77|74.11|72.91|73.97|72.77|142
1699295400000|2023-11-06 18:30:00|73.98|72.78|74.21|73.01|74.21|73.01|73.98|72.78|97
1699295700000|2023-11-06 18:35:00|74.2|73|74.32|73.12|74.32|73.12|74.14|72.94|147
1699296000000|2023-11-06 18:40:00|74.33|73.13|74.35|73.15|74.36|73.16|74.25|73.05|77
1699296300000|2023-11-06 18:45:00|74.36|73.16|74.37|73.17|74.48|73.28|74.33|73.13|142
1699296600000|2023-11-06 18:50:00|74.38|73.18|74.39|73.19|74.4|73.2|74.26|73.06|111
1699296900000|2023-11-06 18:55:00|74.38|73.18|74.32|73.12|74.43|73.23|74.3|73.1|81
1699297200000|2023-11-06 19:00:00|74.33|73.13|74.24|73.04|74.35|73.15|74.19|72.99|131
1699297500000|2023-11-06 19:05:00|74.25|73.05|74.15|72.95|74.25|73.05|74.14|72.94|72
1699297800000|2023-11-06 19:10:00|74.14|72.94|74.37|73.17|74.38|73.18|74.14|72.94|69
1699298100000|2023-11-06 19:15:00|74.38|73.18|74.45|73.25|74.48|73.28|74.35|73.15|68
1699298400000|2023-11-06 19:20:00|74.46|73.26|74.38|73.18|74.47|73.27|74.38|73.18|106
1699298700000|2023-11-06 19:25:00|74.39|73.19|74.48|73.28|74.49|73.29|74.39|73.19|115
1699299000000|2023-11-06 19:30:00|74.47|73.27|74.59|73.39|74.6|73.4|74.43|73.23|151
1699299300000|2023-11-06 19:35:00|74.57|73.37|74.66|73.46|74.66|73.46|74.53|73.33|116
1699299600000|2023-11-06 19:40:00|74.67|73.47|74.69|73.49|74.74|73.54|74.65|73.45|86
1699299900000|2023-11-06 19:45:00|74.71|73.51|74.78|73.58|74.78|73.58|74.71|73.51|115
1699300200000|2023-11-06 19:50:00|74.79|73.59|74.75|73.55|74.86|73.66|74.74|73.54|111
1699300500000|2023-11-06 19:55:00|74.74|73.54|74.81|73.61|74.81|73.61|74.68|73.48|61
1699300800000|2023-11-06 20:00:00|74.82|73.62|74.65|73.45|74.87|73.67|74.62|73.42|220
1699301100000|2023-11-06 20:05:00|74.64|73.44|74.58|73.38|74.67|73.47|74.53|73.33|147
1699301400000|2023-11-06 20:10:00|74.61|73.41|74.59|73.39|74.76|73.56|74.51|73.31|185
1699301700000|2023-11-06 20:15:00|74.58|73.38|74.63|73.43|74.77|73.57|74.57|73.37|191
1699302000000|2023-11-06 20:20:00|74.64|73.44|74.66|73.46|74.66|73.46|74.57|73.37|127
1699302300000|2023-11-06 20:25:00|74.67|73.47|74.59|73.39|74.8|73.6|74.53|73.33|123
1699302600000|2023-11-06 20:30:00|74.6|73.4|74.83|73.63|74.84|73.64|74.59|73.39|155
1699302900000|2023-11-06 20:35:00|74.82|73.62|74.84|73.64|74.99|73.79|74.82|73.62|148
1699303200000|2023-11-06 20:40:00|74.85|73.65|74.97|73.77|74.97|73.77|74.84|73.64|75
1699303500000|2023-11-06 20:45:00|74.96|73.76|74.95|73.75|75.03|73.83|74.94|73.74|73
1699303800000|2023-11-06 20:50:00|74.96|73.76|74.98|73.78|75|73.8|74.91|73.71|72
1699304100000|2023-11-06 20:55:00|74.99|73.79|74.94|73.74|75.02|73.82|74.9|73.7|67
1699304400000|2023-11-06 21:00:00|74.95|73.75|74.86|73.66|74.96|73.76|74.85|73.65|44
1699304700000|2023-11-06 21:05:00|74.84|73.64|74.67|73.47|74.84|73.64|74.67|73.47|121
1699305000000|2023-11-06 21:10:00|74.68|73.48|74.72|73.52|74.82|73.62|74.68|73.48|74
1699305300000|2023-11-06 21:15:00|74.73|73.53|74.59|73.39|74.73|73.53|74.58|73.38|102
1699305600000|2023-11-06 21:20:00|74.58|73.38|74.69|73.49|74.71|73.51|74.43|73.23|207
1699305900000|2023-11-06 21:25:00|74.68|73.48|74.71|73.51|74.72|73.52|74.63|73.43|88
1699306200000|2023-11-06 21:30:00|74.72|73.52|74.77|73.57|74.77|73.57|74.61|73.41|99
1699306500000|2023-11-06 21:35:00|74.78|73.58|74.88|73.68|74.91|73.71|74.77|73.57|164
1699306800000|2023-11-06 21:40:00|74.89|73.69|75.1|73.9|75.11|73.91|74.89|73.69|142
1699307100000|2023-11-06 21:45:00|75.11|73.91|75.12|73.92|75.24|74.04|74.94|73.74|211
1699307400000|2023-11-06 21:50:00|75.11|73.91|75.1|73.9|75.17|73.97|75.05|73.85|61
1699307700000|2023-11-06 21:55:00|75.09|73.89|75.22|74.02|75.22|74.02|75.04|73.84|102
1699308000000|2023-11-06 22:00:00|75.23|74.03|75.3|74.1|75.36|74.16|75.23|74.03|138
1699308300000|2023-11-06 22:05:00|75.29|74.09|75.41|74.21|75.41|74.21|75.29|74.09|118
1699308600000|2023-11-06 22:10:00|75.39|74.19|75.29|74.09|75.4|74.2|75.29|74.09|57
1699308900000|2023-11-06 22:15:00|75.28|74.08|75.36|74.16|75.38|74.18|75.2|74|97
1699309200000|2023-11-06 22:20:00|75.35|74.15|75.41|74.21|75.46|74.26|75.33|74.13|63
1699309500000|2023-11-06 22:25:00|75.42|74.22|75.38|74.18|75.42|74.22|75.32|74.12|60
1699309800000|2023-11-06 22:30:00|75.4|74.2|75.49|74.29|75.5|74.3|75.4|74.2|51
1699310100000|2023-11-06 22:35:00|75.5|74.3|75.39|74.19|75.52|74.32|75.36|74.16|76
1699310400000|2023-11-06 22:40:00|75.38|74.18|75.38|74.18|75.4|74.2|75.36|74.16|63
1699310700000|2023-11-06 22:45:00|75.39|74.19|75.42|74.22|75.43|74.23|75.38|74.18|52
1699311000000|2023-11-06 22:50:00|75.41|74.21|75.54|74.34|75.54|74.34|75.41|74.21|71
1699311300000|2023-11-06 22:55:00|75.53|74.33|75.52|74.32|75.55|74.35|75.5|74.3|78
1699311600000|2023-11-06 23:00:00|75.54|74.34|75.36|74.16|75.54|74.34|75.36|74.16|143
1699311900000|2023-11-06 23:05:00|75.35|74.15|75.34|74.14|75.36|74.16|75.22|74.02|124
1699312200000|2023-11-06 23:10:00|75.35|74.15|75.36|74.16|75.44|74.24|75.33|74.13|129
1699312500000|2023-11-06 23:15:00|75.35|74.15|75.19|73.99|75.35|74.15|75.11|73.91|233
1699312800000|2023-11-06 23:20:00|75.2|74|75.23|74.03|75.27|74.07|75.19|73.99|127
1699313100000|2023-11-06 23:25:00|75.24|74.04|75.14|73.94|75.25|74.05|75.11|73.91|171
1699313400000|2023-11-06 23:30:00|75.15|73.95|75.12|73.92|75.24|74.04|75.11|73.91|112
1699313700000|2023-11-06 23:35:00|75.13|73.93|75.11|73.91|75.14|73.94|75.06|73.86|92
1699314000000|2023-11-06 23:40:00|75.1|73.9|75.07|73.87|75.21|74.01|75.07|73.87|94
1699314300000|2023-11-06 23:45:00|75.08|73.88|74.96|73.76|75.12|73.92|74.95|73.75|92
1699314600000|2023-11-06 23:50:00|74.97|73.77|75.01|73.81|75.05|73.85|74.95|73.75|84
1699314900000|2023-11-06 23:55:00|75|73.8|75.07|73.87|75.08|73.88|74.97|73.77|101
1699315200000|2023-11-07 00:00:00|75.06|73.86|74.91|73.71|75.11|73.91|74.89|73.69|178
1699315500000|2023-11-07 00:05:00|74.9|73.7|74.76|73.56|74.98|73.78|74.73|73.53|174
1699315800000|2023-11-07 00:10:00|74.77|73.57|74.94|73.74|75.03|73.83|74.75|73.55|181
1699316100000|2023-11-07 00:15:00|74.96|73.76|75.06|73.86|75.08|73.88|74.86|73.66|224
1699316400000|2023-11-07 00:20:00|75.07|73.87|74.83|73.63|75.1|73.9|74.83|73.63|196
1699316700000|2023-11-07 00:25:00|74.86|73.66|74.67|73.47|74.86|73.66|74.52|73.32|223
1699317000000|2023-11-07 00:30:00|74.66|73.46|74.31|73.11|74.75|73.55|74.15|72.95|453
1699317300000|2023-11-07 00:35:00|74.28|73.08|74.17|72.97|74.42|73.22|74.17|72.97|374
1699317600000|2023-11-07 00:40:00|74.19|72.99|74.19|72.99|74.25|73.05|73.92|72.72|386
1699317900000|2023-11-07 00:45:00|74.2|73|74.32|73.12|74.43|73.23|74.12|72.92|302
1699318200000|2023-11-07 00:50:00|74.33|73.13|74.36|73.16|74.45|73.25|74.28|73.08|254
1699318500000|2023-11-07 00:55:00|74.37|73.17|74.33|73.13|74.47|73.27|74.32|73.12|223
1699318800000|2023-11-07 01:00:00|74.32|73.12|74.46|73.26|74.49|73.29|74.21|73.01|190
1699319100000|2023-11-07 01:05:00|74.47|73.27|74.51|73.31|74.52|73.32|74.36|73.16|116
1699319400000|2023-11-07 01:10:00|74.5|73.3|74.46|73.26|74.51|73.31|74.44|73.24|165
1699319700000|2023-11-07 01:15:00|74.47|73.27|74.51|73.31|74.6|73.4|74.46|73.26|177
1699320000000|2023-11-07 01:20:00|74.5|73.3|74.18|72.98|74.5|73.3|74.11|72.91|208
1699320300000|2023-11-07 01:25:00|74.19|72.99|74.04|72.84|74.19|72.99|74.03|72.83|186
1699320600000|2023-11-07 01:30:00|74.05|72.85|74.2|73|74.26|73.06|74.02|72.82|122
1699320900000|2023-11-07 01:35:00|74.21|73.01|74.02|72.82|74.24|73.04|73.99|72.79|212
1699321200000|2023-11-07 01:40:00|74.04|72.84|74.04|72.84|74.12|72.92|73.97|72.77|299
1699321500000|2023-11-07 01:45:00|74.05|72.85|74.26|73.06|74.29|73.09|74.03|72.83|198
1699321800000|2023-11-07 01:50:00|74.27|73.07|74.16|72.96|74.35|73.15|74.15|72.95|186
1699322100000|2023-11-07 01:55:00|74.15|72.95|74.2|73|74.3|73.1|74.15|72.95|153
1699322400000|2023-11-07 02:00:00|74.21|73.01|74.32|73.12|74.35|73.15|74.16|72.96|169
1699322700000|2023-11-07 02:05:00|74.33|73.13|74.32|73.12|74.34|73.14|74.28|73.08|126
1699323000000|2023-11-07 02:10:00|74.31|73.11|74.35|73.15|74.37|73.17|74.28|73.08|122
1699323300000|2023-11-07 02:15:00|74.37|73.17|74.1|72.9|74.37|73.17|74.1|72.9|91
1699323600000|2023-11-07 02:20:00|74.11|72.91|74.05|72.85|74.13|72.93|74.01|72.81|165
1699323900000|2023-11-07 02:25:00|74.04|72.84|74.01|72.81|74.05|72.85|73.81|72.61|219
1699324200000|2023-11-07 02:30:00|74|72.8|73.88|72.68|74.03|72.83|73.8|72.6|226
1699324500000|2023-11-07 02:35:00|73.89|72.69|73.88|72.68|73.97|72.77|73.79|72.59|214
1699324800000|2023-11-07 02:40:00|73.89|72.69|73.87|72.67|73.91|72.71|73.81|72.61|167
1699325100000|2023-11-07 02:45:00|73.86|72.66|73.81|72.61|73.95|72.75|73.79|72.59|175
1699325400000|2023-11-07 02:50:00|73.82|72.62|73.63|72.43|73.82|72.62|73.53|72.33|172
1699325700000|2023-11-07 02:55:00|73.64|72.44|73.27|72.07|73.71|72.51|73.15|71.95|319
1699326000000|2023-11-07 03:00:00|73.26|72.06|73.6|72.4|73.61|72.41|73.12|71.92|469
1699326300000|2023-11-07 03:05:00|73.61|72.41|73.79|72.59|73.81|72.61|73.53|72.33|278
1699326600000|2023-11-07 03:10:00|73.8|72.6|73.71|72.51|73.84|72.64|73.69|72.49|187
1699326900000|2023-11-07 03:15:00|73.73|72.53|73.82|72.62|73.85|72.65|73.68|72.48|186
1699327200000|2023-11-07 03:20:00|73.81|72.61|73.85|72.65|73.86|72.66|73.75|72.55|106
1699327500000|2023-11-07 03:25:00|73.84|72.64|73.86|72.66|73.92|72.72|73.82|72.62|86
1699327800000|2023-11-07 03:30:00|73.87|72.67|73.69|72.49|73.87|72.67|73.69|72.49|94
1699328100000|2023-11-07 03:35:00|73.7|72.5|73.69|72.49|73.71|72.51|73.59|72.39|143
1699328400000|2023-11-07 03:40:00|73.7|72.5|73.73|72.53|73.82|72.62|73.67|72.47|76
1699328700000|2023-11-07 03:45:00|73.74|72.54|73.77|72.57|73.78|72.58|73.63|72.43|169
1699329000000|2023-11-07 03:50:00|73.76|72.56|73.76|72.56|73.78|72.58|73.71|72.51|128
1699329300000|2023-11-07 03:55:00|73.77|72.57|73.78|72.58|73.84|72.64|73.7|72.5|137
1699329600000|2023-11-07 04:00:00|73.77|72.57|73.84|72.64|73.86|72.66|73.71|72.51|150
1699329900000|2023-11-07 04:05:00|73.85|72.65|73.71|72.51|73.85|72.65|73.64|72.44|112
1699330200000|2023-11-07 04:10:00|73.7|72.5|73.6|72.4|73.72|72.52|73.55|72.35|165
1699330500000|2023-11-07 04:15:00|73.61|72.41|73.65|72.45|73.75|72.55|73.6|72.4|150
1699330800000|2023-11-07 04:20:00|73.64|72.44|73.56|72.36|73.65|72.45|73.55|72.35|114
1699331100000|2023-11-07 04:25:00|73.57|72.37|73.5|72.3|73.59|72.39|73.5|72.3|94
1699331400000|2023-11-07 04:30:00|73.49|72.29|73.62|72.42|73.67|72.47|73.49|72.29|133
1699331700000|2023-11-07 04:35:00|73.61|72.41|73.46|72.26|73.63|72.43|73.42|72.22|190
1699332000000|2023-11-07 04:40:00|73.47|72.27|73.42|72.22|73.47|72.27|73.38|72.18|197
1699332300000|2023-11-07 04:45:00|73.4|72.2|73.62|72.42|73.65|72.45|73.4|72.2|134
1699332600000|2023-11-07 04:50:00|73.63|72.43|73.67|72.47|73.7|72.5|73.62|72.42|111
1699332900000|2023-11-07 04:55:00|73.68|72.48|73.72|72.52|73.75|72.55|73.67|72.47|98
1699333200000|2023-11-07 05:00:00|73.73|72.53|73.64|72.44|73.74|72.54|73.61|72.41|110
1699333500000|2023-11-07 05:05:00|73.63|72.43|73.62|72.42|73.68|72.48|73.59|72.39|111
1699333800000|2023-11-07 05:10:00|73.6|72.4|73.58|72.38|73.62|72.42|73.52|72.32|38
1699334100000|2023-11-07 05:15:00|73.6|72.4|73.75|72.55|73.78|72.58|73.59|72.39|93
1699334400000|2023-11-07 05:20:00|73.74|72.54|73.68|72.48|73.76|72.56|73.68|72.48|51
1699334700000|2023-11-07 05:25:00|73.69|72.49|73.72|72.52|73.72|72.52|73.57|72.37|90
1699335000000|2023-11-07 05:30:00|73.71|72.51|73.79|72.59|73.79|72.59|73.67|72.47|92
1699335300000|2023-11-07 05:35:00|73.8|72.6|73.93|72.73|73.94|72.74|73.77|72.57|124
1699335600000|2023-11-07 05:40:00|73.91|72.71|73.92|72.72|73.95|72.75|73.88|72.68|137
1699335900000|2023-11-07 05:45:00|73.91|72.71|73.95|72.75|73.97|72.77|73.9|72.7|111
1699336200000|2023-11-07 05:50:00|73.96|72.76|74.03|72.83|74.05|72.85|73.96|72.76|88
1699336500000|2023-11-07 05:55:00|74.02|72.82|74.05|72.85|74.07|72.87|74|72.8|56
1699336800000|2023-11-07 06:00:00|74.07|72.87|73.98|72.78|74.08|72.88|73.95|72.75|107
1699337100000|2023-11-07 06:05:00|73.97|72.77|73.92|72.72|74|72.8|73.91|72.71|72
1699337400000|2023-11-07 06:10:00|73.93|72.73|74.02|72.82|74.03|72.83|73.88|72.68|79
1699337700000|2023-11-07 06:15:00|74.01|72.81|74.01|72.81|74.07|72.87|73.98|72.78|128
1699338000000|2023-11-07 06:20:00|74|72.8|74|72.8|74.01|72.81|73.92|72.72|153
1699338300000|2023-11-07 06:25:00|74.01|72.81|74.01|72.81|74.03|72.83|73.95|72.75|98
1699338600000|2023-11-07 06:30:00|74|72.8|74.01|72.81|74.03|72.83|73.94|72.74|97
1699338900000|2023-11-07 06:35:00|74.02|72.82|74.04|72.84|74.06|72.86|73.99|72.79|40
1699339200000|2023-11-07 06:40:00|74.05|72.85|74.1|72.9|74.13|72.93|74.03|72.83|76
1699339500000|2023-11-07 06:45:00|74.09|72.89|74.1|72.9|74.15|72.95|74.09|72.89|90
1699339800000|2023-11-07 06:50:00|74.11|72.91|74.08|72.88|74.11|72.91|74.02|72.82|114
1699340100000|2023-11-07 06:55:00|74.07|72.87|74.08|72.88|74.12|72.92|74.05|72.85|91
1699340400000|2023-11-07 07:00:00|74.07|72.87|74.03|72.83|74.12|72.92|74|72.8|132
1699340700000|2023-11-07 07:05:00|74.04|72.84|74.01|72.81|74.07|72.87|73.96|72.76|87
1699341000000|2023-11-07 07:10:00|74|72.8|74.01|72.81|74.04|72.84|73.95|72.75|100
1699341300000|2023-11-07 07:15:00|74|72.8|73.99|72.79|74.05|72.85|73.92|72.72|122
1699341600000|2023-11-07 07:20:00|73.98|72.78|73.86|72.66|74.03|72.83|73.85|72.65|146
1699341900000|2023-11-07 07:25:00|73.85|72.65|73.81|72.61|73.9|72.7|73.78|72.58|99
1699342200000|2023-11-07 07:30:00|73.8|72.6|73.78|72.58|73.87|72.67|73.71|72.51|125
1699342500000|2023-11-07 07:35:00|73.79|72.59|73.82|72.62|73.83|72.63|73.72|72.52|97
1699342800000|2023-11-07 07:40:00|73.83|72.63|73.9|72.7|73.91|72.71|73.77|72.57|86
1699343100000|2023-11-07 07:45:00|73.89|72.69|73.97|72.77|73.98|72.78|73.82|72.62|95
1699343400000|2023-11-07 07:50:00|73.96|72.76|73.94|72.74|73.97|72.77|73.89|72.69|92
1699343700000|2023-11-07 07:55:00|73.95|72.75|74.02|72.82|74.06|72.86|73.95|72.75|61
1699344000000|2023-11-07 08:00:00|74.01|72.81|74.01|72.81|74.04|72.84|73.91|72.71|138
1699344300000|2023-11-07 08:05:00|74.02|72.82|74.12|72.92|74.13|72.93|73.99|72.79|81
1699344600000|2023-11-07 08:10:00|74.13|72.93|74.2|73|74.2|73|74.1|72.9|96
1699344900000|2023-11-07 08:15:00|74.19|72.99|74.15|72.95|74.21|73.01|74.15|72.95|64
1699345200000|2023-11-07 08:20:00|74.16|72.96|74.16|72.96|74.18|72.98|74.1|72.9|47
1699345500000|2023-11-07 08:25:00|74.17|72.97|74.11|72.91|74.21|73.01|74.08|72.88|125
1699345800000|2023-11-07 08:30:00|74.12|72.92|74.21|73.01|74.27|73.07|74.09|72.89|96
1699346100000|2023-11-07 08:35:00|74.2|73|74.12|72.92|74.21|73.01|74.06|72.86|96
1699346400000|2023-11-07 08:40:00|74.13|72.93|74.26|73.06|74.29|73.09|74.12|72.92|160
1699346700000|2023-11-07 08:45:00|74.25|73.05|74.68|73.48|74.68|73.48|74.24|73.04|175
1699347000000|2023-11-07 08:50:00|74.69|73.49|74.71|73.51|75.14|73.94|74.63|73.43|350
1699347300000|2023-11-07 08:55:00|74.73|73.53|74.73|73.53|74.86|73.66|74.67|73.47|165
1699347600000|2023-11-07 09:00:00|74.75|73.55|74.43|73.23|74.86|73.66|74.43|73.23|172
1699347900000|2023-11-07 09:05:00|74.42|73.22|74.29|73.09|74.51|73.31|74.28|73.08|198
1699348200000|2023-11-07 09:10:00|74.28|73.08|74.31|73.11|74.97|73.77|74.1|72.9|367
1699348500000|2023-11-07 09:15:00|74.29|73.09|74.27|73.07|74.48|73.28|74.26|73.06|217
1699348800000|2023-11-07 09:20:00|74.26|73.06|74.26|73.06|74.35|73.15|74.09|72.89|277
1699349100000|2023-11-07 09:25:00|74.27|73.07|74.09|72.89|74.29|73.09|73.98|72.78|235
1699349400000|2023-11-07 09:30:00|74.1|72.9|73.74|72.54|74.1|72.9|73.71|72.51|323
1699349700000|2023-11-07 09:35:00|73.73|72.53|73.33|72.13|73.73|72.53|73.23|72.03|400
1699350000000|2023-11-07 09:40:00|73.31|72.11|73.59|72.39|73.68|72.48|73.12|71.92|473
1699350300000|2023-11-07 09:45:00|73.6|72.4|73.94|72.74|73.95|72.75|73.58|72.38|275
1699350600000|2023-11-07 09:50:00|73.95|72.75|73.9|72.7|74.01|72.81|73.83|72.63|183
1699350900000|2023-11-07 09:55:00|73.92|72.72|73.5|72.3|73.98|72.78|73.46|72.26|238
1699351200000|2023-11-07 10:00:00|73.51|72.31|73.35|72.15|73.52|72.32|73.28|72.08|407
1699351500000|2023-11-07 10:05:00|73.33|72.13|73.25|72.05|73.35|72.15|72.91|71.71|539
1699351800000|2023-11-07 10:10:00|73.26|72.06|73.27|72.07|73.29|72.09|72.93|71.73|460
1699352100000|2023-11-07 10:15:00|73.25|72.05|73.39|72.19|73.44|72.24|73.24|72.04|286
1699352400000|2023-11-07 10:20:00|73.4|72.2|73.36|72.16|73.47|72.27|73.18|71.98|233
1699352700000|2023-11-07 10:25:00|73.37|72.17|73.5|72.3|73.51|72.31|73.27|72.07|190
1699353000000|2023-11-07 10:30:00|73.51|72.31|73.57|72.37|73.59|72.39|73.42|72.22|223
1699353300000|2023-11-07 10:35:00|73.58|72.38|73.68|72.48|73.97|72.77|73.53|72.33|304
1699353600000|2023-11-07 10:40:00|73.67|72.47|73.4|72.2|73.89|72.69|73.34|72.14|297
1699353900000|2023-11-07 10:45:00|73.41|72.21|73.26|72.06|73.48|72.28|73.03|71.83|366
1699354200000|2023-11-07 10:50:00|73.27|72.07|73.2|72|73.28|72.08|73.03|71.83|435
1699354500000|2023-11-07 10:55:00|73.19|71.99|73.2|72|73.23|72.03|73.08|71.88|250
1699354800000|2023-11-07 11:00:00|73.19|71.99|73.31|72.11|73.37|72.17|73.11|71.91|145
1699355100000|2023-11-07 11:05:00|73.3|72.1|73.32|72.12|73.4|72.2|73.24|72.04|189
1699355400000|2023-11-07 11:10:00|73.33|72.13|73.38|72.18|73.4|72.2|73.28|72.08|198
1699355700000|2023-11-07 11:15:00|73.39|72.19|73.46|72.26|73.5|72.3|73.37|72.17|168
1699356000000|2023-11-07 11:20:00|73.45|72.25|73.59|72.39|73.6|72.4|73.38|72.18|126
1699356300000|2023-11-07 11:25:00|73.58|72.38|73.45|72.25|73.58|72.38|73.43|72.23|62
1699356600000|2023-11-07 11:30:00|73.44|72.24|73.57|72.37|73.57|72.37|73.32|72.12|92
1699356900000|2023-11-07 11:35:00|73.56|72.36|73.39|72.19|73.56|72.36|73.39|72.19|171
1699357200000|2023-11-07 11:40:00|73.4|72.2|73.53|72.33|73.55|72.35|73.35|72.15|127
1699357500000|2023-11-07 11:45:00|73.54|72.34|73.49|72.29|73.59|72.39|73.43|72.23|131
1699357800000|2023-11-07 11:50:00|73.47|72.27|73.4|72.2|73.52|72.32|73.36|72.16|47
1699358100000|2023-11-07 11:55:00|73.41|72.21|73.37|72.17|73.44|72.24|73.33|72.13|157
1699358400000|2023-11-07 12:00:00|73.36|72.16|73.5|72.3|73.54|72.34|73.32|72.12|193
1699358700000|2023-11-07 12:05:00|73.51|72.31|73.14|71.94|73.51|72.31|73.14|71.94|307
1699359000000|2023-11-07 12:10:00|73.13|71.93|73.1|71.9|73.19|71.99|72.8|71.6|343
1699359300000|2023-11-07 12:15:00|73.11|71.91|73.29|72.09|73.3|72.1|72.95|71.75|263
1699359600000|2023-11-07 12:20:00|73.3|72.1|73.39|72.19|73.45|72.25|73.27|72.07|175
1699359900000|2023-11-07 12:25:00|73.4|72.2|73.27|72.07|73.41|72.21|73.26|72.06|164
1699360200000|2023-11-07 12:30:00|73.28|72.08|73.41|72.21|73.41|72.21|73.27|72.07|97
1699360500000|2023-11-07 12:35:00|73.4|72.2|73.49|72.29|73.57|72.37|73.39|72.19|104
1699360800000|2023-11-07 12:40:00|73.5|72.3|73.5|72.3|73.57|72.37|73.48|72.28|117
1699361100000|2023-11-07 12:45:00|73.51|72.31|73.55|72.35|73.55|72.35|73.44|72.24|95
1699361400000|2023-11-07 12:50:00|73.56|72.36|73.55|72.35|73.57|72.37|73.46|72.26|145
1699361700000|2023-11-07 12:55:00|73.53|72.33|73.53|72.33|73.56|72.36|73.46|72.26|126
1699362000000|2023-11-07 13:00:00|73.52|72.32|73.46|72.26|73.58|72.38|73.4|72.2|144
1699362300000|2023-11-07 13:05:00|73.45|72.25|73.49|72.29|73.52|72.32|73.33|72.13|196
1699362600000|2023-11-07 13:10:00|73.5|72.3|73.47|72.27|73.52|72.32|73.44|72.24|146
1699362900000|2023-11-07 13:15:00|73.46|72.26|73.58|72.38|73.58|72.38|73.37|72.17|227
1699363200000|2023-11-07 13:20:00|73.56|72.36|73.59|72.39|73.66|72.46|73.53|72.33|239
1699363500000|2023-11-07 13:25:00|73.6|72.4|73.36|72.16|73.63|72.43|73.29|72.09|194
1699363800000|2023-11-07 13:30:00|73.35|72.15|73.23|72.03|73.38|72.18|73.22|72.02|221
1699364100000|2023-11-07 13:35:00|73.22|72.02|73.03|71.83|73.24|72.04|73.01|71.81|305
1699364400000|2023-11-07 13:40:00|73.02|71.82|73.02|71.82|73.07|71.87|72.84|71.64|203
1699364700000|2023-11-07 13:45:00|73.03|71.83|73.32|72.12|73.33|72.13|73.03|71.83|222
1699365000000|2023-11-07 13:50:00|73.33|72.13|73.18|71.98|73.34|72.14|73.18|71.98|151
1699365300000|2023-11-07 13:55:00|73.2|72|73.34|72.14|73.36|72.16|73.17|71.97|151
1699365600000|2023-11-07 14:00:00|73.33|72.13|73.33|72.13|73.45|72.25|73.27|72.07|228
1699365900000|2023-11-07 14:05:00|73.34|72.14|73.45|72.25|73.47|72.27|73.28|72.08|184
1699366200000|2023-11-07 14:10:00|73.44|72.24|73.45|72.25|73.49|72.29|73.39|72.19|147
1699366500000|2023-11-07 14:15:00|73.44|72.24|73.49|72.29|73.49|72.29|73.32|72.12|165
1699366800000|2023-11-07 14:20:00|73.48|72.28|73.4|72.2|73.5|72.3|73.37|72.17|92
1699367100000|2023-11-07 14:25:00|73.39|72.19|73.38|72.18|73.51|72.31|73.36|72.16|157
1699367400000|2023-11-07 14:30:00|73.37|72.17|73.23|72.03|73.42|72.22|73.17|71.97|220
1699367700000|2023-11-07 14:35:00|73.22|72.02|73.08|71.88|73.24|72.04|73.06|71.86|74
1699368000000|2023-11-07 14:40:00|73.09|71.89|73.27|72.07|73.35|72.15|73.07|71.87|173
1699368300000|2023-11-07 14:45:00|73.28|72.08|73.2|72|73.37|72.17|73.2|72|207
1699368600000|2023-11-07 14:50:00|73.21|72.01|73.14|71.94|73.31|72.11|73.11|71.91|131
1699368900000|2023-11-07 14:55:00|73.16|71.96|73.4|72.2|73.44|72.24|73.15|71.95|168
1699369200000|2023-11-07 15:00:00|73.41|72.21|73.41|72.21|73.5|72.3|73.37|72.17|145
1699369500000|2023-11-07 15:05:00|73.42|72.22|73.18|71.98|73.46|72.26|73.17|71.97|123
1699369800000|2023-11-07 15:10:00|73.19|71.99|73.22|72.02|73.34|72.14|73.12|71.92|174
1699370100000|2023-11-07 15:15:00|73.21|72.01|72.82|71.62|73.24|72.04|72.82|71.62|185
1699370400000|2023-11-07 15:20:00|72.84|71.64|72.85|71.65|72.93|71.73|72.65|71.45|374
1699370700000|2023-11-07 15:25:00|72.88|71.68|72.88|71.68|73.01|71.81|72.76|71.56|213
1699371000000|2023-11-07 15:30:00|72.89|71.69|72.39|71.19|72.91|71.71|72.23|71.03|510
1699371300000|2023-11-07 15:35:00|72.4|71.2|72.51|71.31|72.53|71.33|72.16|70.96|457
1699371600000|2023-11-07 15:40:00|72.5|71.3|72.14|70.94|72.52|71.32|72.08|70.88|424
1699371900000|2023-11-07 15:45:00|72.15|70.95|72.44|71.24|72.48|71.28|72.05|70.85|322
1699372200000|2023-11-07 15:50:00|72.43|71.23|72.44|71.24|72.57|71.37|72.38|71.18|327
1699372500000|2023-11-07 15:55:00|72.45|71.25|72.52|71.32|72.52|71.32|72.44|71.24|40
1699372800000|2023-11-07 16:00:00|72.53|71.33|72.58|71.38|72.58|71.38|72.34|71.14|156
1699373100000|2023-11-07 16:05:00|72.57|71.37|72.59|71.39|72.68|71.48|72.57|71.37|202
1699373400000|2023-11-07 16:10:00|72.6|71.4|72.62|71.42|72.69|71.49|72.58|71.38|161
1699373700000|2023-11-07 16:15:00|72.63|71.43|72.58|71.38|72.68|71.48|72.56|71.36|129
1699374000000|2023-11-07 16:20:00|72.59|71.39|72.63|71.43|72.69|71.49|72.48|71.28|152
1699374300000|2023-11-07 16:25:00|72.62|71.42|72.72|71.52|72.73|71.53|72.62|71.42|113
1699374600000|2023-11-07 16:30:00|72.73|71.53|72.76|71.56|72.78|71.58|72.63|71.43|76
1699374900000|2023-11-07 16:35:00|72.77|71.57|72.66|71.46|72.8|71.6|72.61|71.41|145
1699375200000|2023-11-07 16:40:00|72.67|71.47|72.59|71.39|72.75|71.55|72.58|71.38|147
1699375500000|2023-11-07 16:45:00|72.6|71.4|72.36|71.16|72.66|71.46|72.35|71.15|227
1699375800000|2023-11-07 16:50:00|72.37|71.17|72.41|71.21|72.43|71.23|72.27|71.07|242
1699376100000|2023-11-07 16:55:00|72.42|71.22|72.32|71.12|72.44|71.24|72.27|71.07|154
1699376400000|2023-11-07 17:00:00|72.33|71.13|71.89|70.69|72.35|71.15|71.82|70.62|379
1699376700000|2023-11-07 17:05:00|71.9|70.7|71.79|70.59|71.93|70.73|71.67|70.47|341
1699377000000|2023-11-07 17:10:00|71.78|70.58|72.18|70.98|72.21|71.01|71.76|70.56|257
1699377300000|2023-11-07 17:15:00|72.19|70.99|72.4|71.2|72.41|71.21|72.1|70.9|248
1699377600000|2023-11-07 17:20:00|72.39|71.19|72.48|71.28|72.53|71.33|72.38|71.18|210
1699377900000|2023-11-07 17:25:00|72.49|71.29|72.44|71.24|72.5|71.3|72.39|71.19|170
1699378200000|2023-11-07 17:30:00|72.45|71.25|72.54|71.34|72.55|71.35|72.36|71.16|152
1699378500000|2023-11-07 17:35:00|72.53|71.33|72.69|71.49|72.69|71.49|72.49|71.29|169
1699378800000|2023-11-07 17:40:00|72.7|71.5|72.8|71.6|72.84|71.64|72.69|71.49|104
1699379100000|2023-11-07 17:45:00|72.81|71.61|72.84|71.64|72.85|71.65|72.72|71.52|104
1699379400000|2023-11-07 17:50:00|72.85|71.65|72.97|71.77|73.04|71.84|72.85|71.65|79
1699379700000|2023-11-07 17:55:00|72.98|71.78|73.25|72.05|73.26|72.06|72.96|71.76|161
1699380000000|2023-11-07 18:00:00|73.26|72.06|73.41|72.21|73.46|72.26|73.24|72.04|215
1699380300000|2023-11-07 18:05:00|73.42|72.22|73.67|72.47|73.7|72.5|73.35|72.15|357
1699380600000|2023-11-07 18:10:00|73.66|72.46|73.73|72.53|73.84|72.64|73.56|72.36|411
1699380900000|2023-11-07 18:15:00|73.75|72.55|73.65|72.45|73.91|72.71|73.53|72.33|403
1699381200000|2023-11-07 18:20:00|73.64|72.44|73.83|72.63|73.9|72.7|73.64|72.44|358
1699381500000|2023-11-07 18:25:00|73.84|72.64|73.61|72.41|73.9|72.7|73.53|72.33|323
1699381800000|2023-11-07 18:30:00|73.62|72.42|73.58|72.38|73.67|72.47|73.41|72.21|315
1699382100000|2023-11-07 18:35:00|73.59|72.39|73.57|72.37|73.63|72.43|73.47|72.27|257
1699382400000|2023-11-07 18:40:00|73.56|72.36|73.6|72.4|73.61|72.41|73.51|72.31|211
1699382700000|2023-11-07 18:45:00|73.61|72.41|73.89|72.69|73.9|72.7|73.61|72.41|265
1699383000000|2023-11-07 18:50:00|73.9|72.7|73.85|72.65|73.99|72.79|73.8|72.6|334
1699383300000|2023-11-07 18:55:00|73.86|72.66|73.89|72.69|73.89|72.69|73.79|72.59|219
1699383600000|2023-11-07 19:00:00|73.9|72.7|73.89|72.69|74|72.8|73.87|72.67|212
1699383900000|2023-11-07 19:05:00|73.88|72.68|74.01|72.81|74.01|72.81|73.81|72.61|189
1699384200000|2023-11-07 19:10:00|74.03|72.83|73.94|72.74|74.21|73.01|73.89|72.69|341
1699384500000|2023-11-07 19:15:00|73.93|72.73|73.86|72.66|74.09|72.89|73.81|72.61|254
1699384800000|2023-11-07 19:20:00|73.87|72.67|73.79|72.59|73.93|72.73|73.73|72.53|205
1699385100000|2023-11-07 19:25:00|73.8|72.6|73.96|72.76|73.98|72.78|73.67|72.47|225
1699385400000|2023-11-07 19:30:00|73.97|72.77|74.15|72.95|74.15|72.95|73.93|72.73|175
1699385700000|2023-11-07 19:35:00|74.13|72.93|74.2|73|74.29|73.09|74.1|72.9|192
1699386000000|2023-11-07 19:40:00|74.21|73.01|74.25|73.05|74.29|73.09|74.08|72.88|213
1699386300000|2023-11-07 19:45:00|74.24|73.04|74.14|72.94|74.25|73.05|74.13|72.93|92
1699386600000|2023-11-07 19:50:00|74.15|72.95|74.16|72.96|74.2|73|74.07|72.87|46
1699386900000|2023-11-07 19:55:00|74.15|72.95|74.25|73.05|74.29|73.09|74.13|72.93|146
1699387200000|2023-11-07 20:00:00|74.26|73.06|74.44|73.24|74.5|73.3|74.25|73.05|163
1699387500000|2023-11-07 20:05:00|74.46|73.26|74.29|73.09|74.51|73.31|74.23|73.03|171
1699387800000|2023-11-07 20:10:00|74.27|73.07|74.25|73.05|74.35|73.15|74.16|72.96|170
1699388100000|2023-11-07 20:15:00|74.26|73.06|74.2|73|74.26|73.06|74.17|72.97|109
1699388400000|2023-11-07 20:20:00|74.21|73.01|74.36|73.16|74.38|73.18|74.17|72.97|97
1699388700000|2023-11-07 20:25:00|74.37|73.17|74.42|73.22|74.42|73.22|74.3|73.1|79
1699389000000|2023-11-07 20:30:00|74.43|73.23|74.54|73.34|74.55|73.35|74.41|73.21|153
1699389300000|2023-11-07 20:35:00|74.53|73.33|74.5|73.3|74.59|73.39|74.49|73.29|124
1699389600000|2023-11-07 20:40:00|74.52|73.32|74.58|73.38|74.62|73.42|74.49|73.29|135
1699389900000|2023-11-07 20:45:00|74.59|73.39|74.62|73.42|74.79|73.59|74.57|73.37|301
1699390200000|2023-11-07 20:50:00|74.61|73.41|74.85|73.65|74.86|73.66|74.61|73.41|230
1699390500000|2023-11-07 20:55:00|74.86|73.66|74.64|73.44|74.86|73.66|74.64|73.44|208
1699390800000|2023-11-07 21:00:00|74.65|73.45|74.65|73.45|74.74|73.54|74.5|73.3|325
1699391100000|2023-11-07 21:05:00|74.67|73.47|74.47|73.27|74.68|73.48|74.36|73.16|272
1699391400000|2023-11-07 21:10:00|74.49|73.29|74.41|73.21|74.54|73.34|74.36|73.16|209
1699391700000|2023-11-07 21:15:00|74.4|73.2|74.35|73.15|74.49|73.29|74.31|73.11|172
1699392000000|2023-11-07 21:20:00|74.36|73.16|74.44|73.24|74.5|73.3|74.36|73.16|163
1699392300000|2023-11-07 21:25:00|74.43|73.23|74.39|73.19|74.47|73.27|74.36|73.16|141
1699392600000|2023-11-07 21:30:00|74.4|73.2|74.5|73.3|74.54|73.34|74.25|73.05|152
1699392900000|2023-11-07 21:35:00|74.51|73.31|74.43|73.23|74.55|73.35|74.39|73.19|209
1699393200000|2023-11-07 21:40:00|74.45|73.25|74.46|73.26|74.56|73.36|74.44|73.24|103
1699393500000|2023-11-07 21:45:00|74.48|73.28|74.38|73.18|74.55|73.35|74.3|73.1|89
1699393800000|2023-11-07 21:50:00|74.39|73.19|74.41|73.21|74.43|73.23|74.34|73.14|80
1699394100000|2023-11-07 21:55:00|74.4|73.2|74.45|73.25|74.55|73.35|74.4|73.2|80
1699394400000|2023-11-07 22:00:00|74.46|73.26|74.26|73.06|74.5|73.3|74.22|73.02|209
1699394700000|2023-11-07 22:05:00|74.27|73.07|74.27|73.07|74.34|73.14|74.18|72.98|286
1699395000000|2023-11-07 22:10:00|74.28|73.08|74.11|72.91|74.29|73.09|74.07|72.87|278
1699395300000|2023-11-07 22:15:00|74.1|72.9|74.01|72.81|74.13|72.93|73.98|72.78|182
1699395600000|2023-11-07 22:20:00|74|72.8|74.14|72.94|74.14|72.94|73.88|72.68|164
1699395900000|2023-11-07 22:25:00|74.13|72.93|74.14|72.94|74.22|73.02|74.11|72.91|85
1699396200000|2023-11-07 22:30:00|74.13|72.93|73.97|72.77|74.17|72.97|73.95|72.75|108
1699396500000|2023-11-07 22:35:00|73.95|72.75|73.92|72.72|73.97|72.77|73.87|72.67|114
1699396800000|2023-11-07 22:40:00|73.91|72.71|73.99|72.79|73.99|72.79|73.85|72.65|48
1699397100000|2023-11-07 22:45:00|73.98|72.78|74.14|72.94|74.15|72.95|73.98|72.78|45
1699397400000|2023-11-07 22:50:00|74.15|72.95|74.11|72.91|74.21|73.01|74.09|72.89|35
1699397700000|2023-11-07 22:55:00|74.1|72.9|73.9|72.7|74.1|72.9|73.89|72.69|121
1699398000000|2023-11-07 23:00:00|73.91|72.71|74.04|72.84|74.05|72.85|73.86|72.66|167
1699398300000|2023-11-07 23:05:00|74.03|72.83|74.1|72.9|74.13|72.93|73.95|72.75|135
1699398600000|2023-11-07 23:10:00|74.11|72.91|74.01|72.81|74.14|72.94|74.01|72.81|134
1699398900000|2023-11-07 23:15:00|74.03|72.83|74.14|72.94|74.16|72.96|74.01|72.81|115
1699399200000|2023-11-07 23:20:00|74.13|72.93|74.04|72.84|74.16|72.96|74.01|72.81|66
1699399500000|2023-11-07 23:25:00|74.05|72.85|74.02|72.82|74.09|72.89|74.01|72.81|84
1699399800000|2023-11-07 23:30:00|74.03|72.83|74.02|72.82|74.09|72.89|74.02|72.82|48
1699400100000|2023-11-07 23:35:00|74.01|72.81|74.13|72.93|74.16|72.96|73.95|72.75|169
1699400400000|2023-11-07 23:40:00|74.14|72.94|74.19|72.99|74.23|73.03|74.12|72.92|92
1699400700000|2023-11-07 23:45:00|74.18|72.98|74.11|72.91|74.2|73|74.08|72.88|101
1699401000000|2023-11-07 23:50:00|74.1|72.9|74.11|72.91|74.12|72.92|74.05|72.85|145
1699401300000|2023-11-07 23:55:00|74.1|72.9|74.04|72.84|74.18|72.98|74.04|72.84|84
1699401600000|2023-11-08 00:00:00|74.02|72.82|73.95|72.75|74.05|72.85|73.91|72.71|184
1699401900000|2023-11-08 00:05:00|73.96|72.76|74.08|72.88|74.11|72.91|73.96|72.76|271
1699402200000|2023-11-08 00:10:00|74.1|72.9|74.15|72.95|74.15|72.95|73.94|72.74|205
1699402500000|2023-11-08 00:15:00|74.16|72.96|74|72.8|74.17|72.97|73.96|72.76|220
1699402800000|2023-11-08 00:20:00|73.99|72.79|73.92|72.72|74.02|72.82|73.9|72.7|222
1699403100000|2023-11-08 00:25:00|73.94|72.74|73.83|72.63|73.94|72.74|73.83|72.63|106
1699403400000|2023-11-08 00:30:00|73.84|72.64|73.77|72.57|73.88|72.68|73.74|72.54|149
1699403700000|2023-11-08 00:35:00|73.78|72.58|73.81|72.61|73.81|72.61|73.63|72.43|44
1699404000000|2023-11-08 00:40:00|73.82|72.62|73.91|72.71|73.94|72.74|73.74|72.54|215
1699404300000|2023-11-08 00:45:00|73.92|72.72|73.81|72.61|73.99|72.79|73.79|72.59|150
1699404600000|2023-11-08 00:50:00|73.79|72.59|73.92|72.72|73.95|72.75|73.79|72.59|136
1699404900000|2023-11-08 00:55:00|73.94|72.74|73.94|72.74|73.95|72.75|73.86|72.66|104
1699405200000|2023-11-08 01:00:00|73.95|72.75|73.96|72.76|74.02|72.82|73.91|72.71|142
1699405500000|2023-11-08 01:05:00|73.97|72.77|73.89|72.69|73.97|72.77|73.79|72.59|114
1699405800000|2023-11-08 01:10:00|73.9|72.7|73.95|72.75|73.99|72.79|73.89|72.69|117
1699406100000|2023-11-08 01:15:00|73.96|72.76|73.87|72.67|74.01|72.81|73.84|72.64|130
1699406400000|2023-11-08 01:20:00|73.88|72.68|73.96|72.76|73.98|72.78|73.88|72.68|61
1699406700000|2023-11-08 01:25:00|73.98|72.78|74.06|72.86|74.06|72.86|73.96|72.76|65
1699407000000|2023-11-08 01:30:00|74.07|72.87|74.1|72.9|74.1|72.9|74|72.8|149
1699407300000|2023-11-08 01:35:00|74.09|72.89|74.02|72.82|74.1|72.9|74.02|72.82|65
1699407600000|2023-11-08 01:40:00|73.99|72.79|73.87|72.67|73.99|72.79|73.83|72.63|67
1699407900000|2023-11-08 01:45:00|73.89|72.69|73.86|72.66|73.94|72.74|73.84|72.64|72
1699408200000|2023-11-08 01:50:00|73.87|72.67|73.87|72.67|73.95|72.75|73.85|72.65|73
1699408500000|2023-11-08 01:55:00|73.85|72.65|73.79|72.59|73.9|72.7|73.78|72.58|119
1699408800000|2023-11-08 02:00:00|73.8|72.6|73.9|72.7|73.91|72.71|73.77|72.57|68
1699409100000|2023-11-08 02:05:00|73.92|72.72|73.85|72.65|73.93|72.73|73.82|72.62|68
1699409400000|2023-11-08 02:10:00|73.86|72.66|73.91|72.71|73.94|72.74|73.85|72.65|55
1699409700000|2023-11-08 02:15:00|73.93|72.73|73.82|72.62|73.96|72.76|73.82|72.62|35
1699410000000|2023-11-08 02:20:00|73.81|72.61|73.78|72.58|73.83|72.63|73.78|72.58|47
1699410300000|2023-11-08 02:25:00|73.79|72.59|73.8|72.6|73.88|72.68|73.79|72.59|69
1699410600000|2023-11-08 02:30:00|73.78|72.58|73.85|72.65|73.87|72.67|73.72|72.52|159
1699410900000|2023-11-08 02:35:00|73.86|72.66|73.82|72.62|73.87|72.67|73.74|72.54|64
1699411200000|2023-11-08 02:40:00|73.83|72.63|73.81|72.61|73.84|72.64|73.77|72.57|66
1699411500000|2023-11-08 02:45:00|73.82|72.62|73.82|72.62|73.86|72.66|73.78|72.58|66
1699411800000|2023-11-08 02:50:00|73.83|72.63|73.8|72.6|73.83|72.63|73.77|72.57|53
1699412100000|2023-11-08 02:55:00|73.78|72.58|73.75|72.55|73.8|72.6|73.71|72.51|69
1699412400000|2023-11-08 03:00:00|73.76|72.56|73.62|72.42|73.78|72.58|73.62|72.42|86
1699412700000|2023-11-08 03:05:00|73.64|72.44|73.59|72.39|73.66|72.46|73.53|72.33|124
1699413000000|2023-11-08 03:10:00|73.61|72.41|73.52|72.32|73.61|72.41|73.46|72.26|86
1699413300000|2023-11-08 03:15:00|73.51|72.31|73.62|72.42|73.68|72.48|73.47|72.27|148
1699413600000|2023-11-08 03:20:00|73.63|72.43|73.52|72.32|73.66|72.46|73.51|72.31|114
1699413900000|2023-11-08 03:25:00|73.54|72.34|73.52|72.32|73.55|72.35|73.46|72.26|112
1699414200000|2023-11-08 03:30:00|73.53|72.33|73.51|72.31|73.53|72.33|73.47|72.27|114
1699414500000|2023-11-08 03:35:00|73.53|72.33|73.52|72.32|73.58|72.38|73.5|72.3|59
1699414800000|2023-11-08 03:40:00|73.53|72.33|73.54|72.34|73.56|72.36|73.41|72.21|116
1699415100000|2023-11-08 03:45:00|73.53|72.33|73.52|72.32|73.58|72.38|73.52|72.32|127
1699415400000|2023-11-08 03:50:00|73.5|72.3|73.44|72.24|73.5|72.3|73.42|72.22|73
1699415700000|2023-11-08 03:55:00|73.47|72.27|73.48|72.28|73.5|72.3|73.44|72.24|80
1699416000000|2023-11-08 04:00:00|73.47|72.27|73.55|72.35|73.59|72.39|73.45|72.25|136
1699416300000|2023-11-08 04:05:00|73.54|72.34|73.53|72.33|73.59|72.39|73.53|72.33|28
1699416600000|2023-11-08 04:10:00|73.54|72.34|73.49|72.29|73.54|72.34|73.49|72.29|89
1699416900000|2023-11-08 04:15:00|73.48|72.28|73.48|72.28|73.5|72.3|73.4|72.2|114
1699417200000|2023-11-08 04:20:00|73.47|72.27|73.45|72.25|73.49|72.29|73.44|72.24|65
1699417500000|2023-11-08 04:25:00|73.44|72.24|73.48|72.28|73.52|72.32|73.42|72.22|129
1699417800000|2023-11-08 04:30:00|73.49|72.29|73.54|72.34|73.55|72.35|73.46|72.26|108
1699418100000|2023-11-08 04:35:00|73.55|72.35|73.64|72.44|73.64|72.44|73.55|72.35|32
1699418400000|2023-11-08 04:40:00|73.63|72.43|73.72|72.52|73.74|72.54|73.62|72.42|104
1699418700000|2023-11-08 04:45:00|73.73|72.53|73.65|72.45|73.75|72.55|73.65|72.45|50
1699419000000|2023-11-08 04:50:00|73.66|72.46|73.69|72.49|73.69|72.49|73.58|72.38|66
1699419300000|2023-11-08 04:55:00|73.68|72.48|73.68|72.48|73.7|72.5|73.61|72.41|30
1699419600000|2023-11-08 05:00:00|73.69|72.49|73.6|72.4|73.72|72.52|73.58|72.38|80
1699419900000|2023-11-08 05:05:00|73.61|72.41|73.53|72.33|73.61|72.41|73.52|72.32|62
1699420200000|2023-11-08 05:10:00|73.54|72.34|73.53|72.33|73.57|72.37|73.51|72.31|25
1699420500000|2023-11-08 05:15:00|73.52|72.32|73.46|72.26|73.53|72.33|73.43|72.23|47
1699420800000|2023-11-08 05:20:00|73.45|72.25|73.41|72.21|73.46|72.26|73.32|72.12|136
1699421100000|2023-11-08 05:25:00|73.39|72.19|73.44|72.24|73.45|72.25|73.35|72.15|117
1699421400000|2023-11-08 05:30:00|73.45|72.25|73.35|72.15|73.47|72.27|73.31|72.11|94
1699421700000|2023-11-08 05:35:00|73.36|72.16|73.34|72.14|73.39|72.19|73.32|72.12|40
1699422000000|2023-11-08 05:40:00|73.35|72.15|73.36|72.16|73.44|72.24|73.32|72.12|81
1699422300000|2023-11-08 05:45:00|73.37|72.17|73.28|72.08|73.39|72.19|73.28|72.08|59
1699422600000|2023-11-08 05:50:00|73.27|72.07|73.23|72.03|73.34|72.14|73.22|72.02|72
1699422900000|2023-11-08 05:55:00|73.22|72.02|73.27|72.07|73.3|72.1|73.21|72.01|66
1699423200000|2023-11-08 06:00:00|73.26|72.06|73.17|71.97|73.28|72.08|73.17|71.97|108
1699423500000|2023-11-08 06:05:00|73.19|71.99|73.19|71.99|73.22|72.02|73.16|71.96|34
1699423800000|2023-11-08 06:10:00|73.2|72|73.22|72.02|73.25|72.05|73.19|71.99|32
1699424100000|2023-11-08 06:15:00|73.23|72.03|73.15|71.95|73.25|72.05|73.11|71.91|58
1699424400000|2023-11-08 06:20:00|73.16|71.96|73.34|72.14|73.34|72.14|73.15|71.95|98
1699424700000|2023-11-08 06:25:00|73.33|72.13|73.38|72.18|73.38|72.18|73.33|72.13|52
1699425000000|2023-11-08 06:30:00|73.39|72.19|73.4|72.2|73.45|72.25|73.38|72.18|58
1699425300000|2023-11-08 06:35:00|73.39|72.19|73.37|72.17|73.39|72.19|73.31|72.11|71
1699425600000|2023-11-08 06:40:00|73.36|72.16|73.34|72.14|73.38|72.18|73.29|72.09|59
1699425900000|2023-11-08 06:45:00|73.36|72.16|73.35|72.15|73.37|72.17|73.33|72.13|16
1699426200000|2023-11-08 06:50:00|73.36|72.16|73.35|72.15|73.36|72.16|73.33|72.13|40
1699426500000|2023-11-08 06:55:00|73.36|72.16|73.27|72.07|73.36|72.16|73.26|72.06|41
1699426800000|2023-11-08 07:00:00|73.28|72.08|73.19|71.99|73.29|72.09|73.15|71.95|46
1699427100000|2023-11-08 07:05:00|73.2|72|73.13|71.93|73.2|72|73.11|71.91|48
1699427400000|2023-11-08 07:10:00|73.14|71.94|73.13|71.93|73.16|71.96|73.13|71.93|20
1699427700000|2023-11-08 07:15:00|73.14|71.94|73.11|71.91|73.16|71.96|73.11|71.91|19
1699428000000|2023-11-08 07:20:00|73.12|71.92|73.23|72.03|73.23|72.03|73.11|71.91|28
1699428300000|2023-11-08 07:25:00|73.24|72.04|73.32|72.12|73.32|72.12|73.23|72.03|35
1699428600000|2023-11-08 07:30:00|73.31|72.11|73.17|71.97|73.33|72.13|73.17|71.97|53
1699428900000|2023-11-08 07:35:00|73.16|71.96|73.75|72.55|73.94|72.74|73.16|71.96|195
1699429200000|2023-11-08 07:40:00|73.74|72.54|73.96|72.76|73.97|72.77|73.73|72.53|138
1699429500000|2023-11-08 07:45:00|73.95|72.75|74.03|72.83|74.04|72.84|73.89|72.69|96
1699429800000|2023-11-08 07:50:00|74.02|72.82|74.26|73.06|74.3|73.1|74.01|72.81|205
1699430100000|2023-11-08 07:55:00|74.25|73.05|74.24|73.04|74.31|73.11|74.15|72.95|120
1699430400000|2023-11-08 08:00:00|74.23|73.03|74.2|73|74.36|73.16|74.11|72.91|117
1699430700000|2023-11-08 08:05:00|74.19|72.99|74.06|72.86|74.19|72.99|74.05|72.85|136
1699431000000|2023-11-08 08:10:00|74.05|72.85|73.97|72.77|74.09|72.89|73.95|72.75|95
1699431300000|2023-11-08 08:15:00|73.98|72.78|73.96|72.76|74.08|72.88|73.94|72.74|110
1699431600000|2023-11-08 08:20:00|73.95|72.75|73.96|72.76|74|72.8|73.91|72.71|68
1699431900000|2023-11-08 08:25:00|73.95|72.75|73.81|72.61|73.95|72.75|73.8|72.6|50
1699432200000|2023-11-08 08:30:00|73.8|72.6|74.1|72.9|74.11|72.91|73.77|72.57|71
1699432500000|2023-11-08 08:35:00|74.09|72.89|74.08|72.88|74.11|72.91|74.06|72.86|141
1699432800000|2023-11-08 08:40:00|74.09|72.89|74.09|72.89|74.17|72.97|74.07|72.87|117
1699433100000|2023-11-08 08:45:00|74.1|72.9|74.18|72.98|74.24|73.04|74.09|72.89|81
1699433400000|2023-11-08 08:50:00|74.2|73|74.19|72.99|74.22|73.02|74.16|72.96|85
1699433700000|2023-11-08 08:55:00|74.17|72.97|74.19|72.99|74.21|73.01|74.15|72.95|79
1699434000000|2023-11-08 09:00:00|74.18|72.98|74.25|73.05|74.28|73.08|74.18|72.98|48
1699434300000|2023-11-08 09:05:00|74.26|73.06|74.12|72.92|74.3|73.1|74.11|72.91|109
1699434600000|2023-11-08 09:10:00|74.1|72.9|74.24|73.04|74.26|73.06|74.1|72.9|138
1699434900000|2023-11-08 09:15:00|74.23|73.03|74.16|72.96|74.25|73.05|74.16|72.96|51
1699435200000|2023-11-08 09:20:00|74.17|72.97|74.25|73.05|74.25|73.05|74.12|72.92|82
1699435500000|2023-11-08 09:25:00|74.26|73.06|74.25|73.05|74.27|73.07|74.15|72.95|116
1699435800000|2023-11-08 09:30:00|74.26|73.06|74.27|73.07|74.31|73.11|74.22|73.02|108
1699436100000|2023-11-08 09:35:00|74.28|73.08|74.35|73.15|74.4|73.2|74.28|73.08|63
1699436400000|2023-11-08 09:40:00|74.34|73.14|74.45|73.25|74.45|73.25|74.34|73.14|66
1699436700000|2023-11-08 09:45:00|74.44|73.24|74.4|73.2|74.44|73.24|74.36|73.16|44
1699437000000|2023-11-08 09:50:00|74.41|73.21|74.49|73.29|74.52|73.32|74.41|73.21|83
1699437300000|2023-11-08 09:55:00|74.48|73.28|74.5|73.3|74.52|73.32|74.44|73.24|67
1699437600000|2023-11-08 10:00:00|74.49|73.29|74.59|73.39|74.62|73.42|74.48|73.28|74
1699437900000|2023-11-08 10:05:00|74.58|73.38|74.69|73.49|74.7|73.5|74.56|73.36|75
1699438200000|2023-11-08 10:10:00|74.7|73.5|74.76|73.56|74.77|73.57|74.7|73.5|61
1699438500000|2023-11-08 10:15:00|74.78|73.58|74.84|73.64|74.84|73.64|74.76|73.56|48
1699438800000|2023-11-08 10:20:00|74.85|73.65|74.84|73.64|74.91|73.71|74.81|73.61|65
1699439100000|2023-11-08 10:25:00|74.85|73.65|74.78|73.58|74.87|73.67|74.78|73.58|60
1699439400000|2023-11-08 10:30:00|74.79|73.59|74.42|73.22|74.87|73.67|74.15|72.95|224
1699439700000|2023-11-08 10:35:00|74.41|73.21|74.37|73.17|74.45|73.25|74.33|73.13|180
1699440000000|2023-11-08 10:40:00|74.38|73.18|74.27|73.07|74.42|73.22|74.27|73.07|229
1699440300000|2023-11-08 10:45:00|74.28|73.08|74.21|73.01|74.32|73.12|74.19|72.99|163
1699440600000|2023-11-08 10:50:00|74.22|73.02|74.18|72.98|74.22|73.02|74.07|72.87|147
1699440900000|2023-11-08 10:55:00|74.19|72.99|74.3|73.1|74.32|73.12|74.17|72.97|91
1699441200000|2023-11-08 11:00:00|74.29|73.09|74.22|73.02|74.34|73.14|74.17|72.97|133
1699441500000|2023-11-08 11:05:00|74.21|73.01|74.2|73|74.23|73.03|74.13|72.93|99
1699441800000|2023-11-08 11:10:00|74.21|73.01|74.1|72.9|74.21|73.01|74.1|72.9|112
1699442100000|2023-11-08 11:15:00|74.11|72.91|74.01|72.81|74.15|72.95|73.98|72.78|137
1699442400000|2023-11-08 11:20:00|74|72.8|74.09|72.89|74.12|72.92|73.99|72.79|81
1699442700000|2023-11-08 11:25:00|74.08|72.88|73.99|72.79|74.09|72.89|73.97|72.77|81
1699443000000|2023-11-08 11:30:00|74|72.8|74.07|72.87|74.12|72.92|73.98|72.78|115
1699443300000|2023-11-08 11:35:00|74.06|72.86|74|72.8|74.06|72.86|73.98|72.78|139
1699443600000|2023-11-08 11:40:00|74.01|72.81|73.94|72.74|74.02|72.82|73.91|72.71|114
1699443900000|2023-11-08 11:45:00|73.95|72.75|73.96|72.76|73.96|72.76|73.9|72.7|59
1699444200000|2023-11-08 11:50:00|73.97|72.77|74.04|72.84|74.04|72.84|73.95|72.75|95
1699444500000|2023-11-08 11:55:00|74.05|72.85|74.05|72.85|74.07|72.87|74.02|72.82|31
1699444800000|2023-11-08 12:00:00|74.06|72.86|74.03|72.83|74.06|72.86|73.99|72.79|52
1699445100000|2023-11-08 12:05:00|74.02|72.82|73.99|72.79|74.04|72.84|73.94|72.74|39
1699445400000|2023-11-08 12:10:00|74|72.8|74.11|72.91|74.12|72.92|73.99|72.79|78
1699445700000|2023-11-08 12:15:00|74.12|72.92|74.12|72.92|74.17|72.97|74.06|72.86|92
1699446000000|2023-11-08 12:20:00|74.13|72.93|74.11|72.91|74.15|72.95|74.11|72.91|68
1699446300000|2023-11-08 12:25:00|74.12|72.92|74.01|72.81|74.13|72.93|73.98|72.78|111
1699446600000|2023-11-08 12:30:00|74|72.8|73.93|72.73|74.01|72.81|73.89|72.69|78
1699446900000|2023-11-08 12:35:00|73.94|72.74|73.9|72.7|73.97|72.77|73.9|72.7|34
1699447200000|2023-11-08 12:40:00|73.91|72.71|73.99|72.79|74.01|72.81|73.9|72.7|77
1699447500000|2023-11-08 12:45:00|73.98|72.78|73.91|72.71|74.03|72.83|73.91|72.71|99
1699447800000|2023-11-08 12:50:00|73.92|72.72|73.94|72.74|73.96|72.76|73.87|72.67|64
1699448100000|2023-11-08 12:55:00|73.95|72.75|74.04|72.84|74.05|72.85|73.94|72.74|75
1699448400000|2023-11-08 13:00:00|74.05|72.85|74.12|72.92|74.13|72.93|74.02|72.82|33
1699448700000|2023-11-08 13:05:00|74.11|72.91|74.12|72.92|74.15|72.95|74.03|72.83|76
1699449000000|2023-11-08 13:10:00|74.11|72.91|74.04|72.84|74.13|72.93|73.97|72.77|115
1699449300000|2023-11-08 13:15:00|74.03|72.83|73.88|72.68|74.04|72.84|73.81|72.61|148
1699449600000|2023-11-08 13:20:00|73.87|72.67|73.77|72.57|73.87|72.67|73.72|72.52|99
1699449900000|2023-11-08 13:25:00|73.76|72.56|73.86|72.66|73.87|72.67|73.74|72.54|89
1699450200000|2023-11-08 13:30:00|73.85|72.65|73.96|72.76|73.97|72.77|73.82|72.62|82
1699450500000|2023-11-08 13:35:00|73.97|72.77|74.01|72.81|74.01|72.81|73.95|72.75|76
1699450800000|2023-11-08 13:40:00|74.02|72.82|74.02|72.82|74.07|72.87|73.98|72.78|95
1699451100000|2023-11-08 13:45:00|74.03|72.83|74.06|72.86|74.07|72.87|74.02|72.82|59
1699451400000|2023-11-08 13:50:00|74.07|72.87|74.14|72.94|74.14|72.94|74.06|72.86|48
1699451700000|2023-11-08 13:55:00|74.15|72.95|74.25|73.05|74.26|73.06|74.14|72.94|102
1699452000000|2023-11-08 14:00:00|74.26|73.06|74.13|72.93|74.29|73.09|74.11|72.91|96
1699452300000|2023-11-08 14:05:00|74.12|72.92|74.18|72.98|74.2|73|74.12|72.92|59
1699452600000|2023-11-08 14:10:00|74.17|72.97|74.12|72.92|74.18|72.98|74.12|72.92|70
1699452900000|2023-11-08 14:15:00|74.11|72.91|74.08|72.88|74.15|72.95|74.05|72.85|106
1699453200000|2023-11-08 14:20:00|74.09|72.89|74.02|72.82|74.09|72.89|73.95|72.75|116
1699453500000|2023-11-08 14:25:00|74.03|72.83|74.11|72.91|74.16|72.96|74.03|72.83|53
1699453800000|2023-11-08 14:30:00|74.12|72.92|74.05|72.85|74.2|73|74.05|72.85|132
1699454100000|2023-11-08 14:35:00|74.06|72.86|73.97|72.77|74.07|72.87|73.91|72.71|99
1699454400000|2023-11-08 14:40:00|73.96|72.76|73.97|72.77|73.99|72.79|73.83|72.63|145
1699454700000|2023-11-08 14:45:00|73.98|72.78|73.9|72.7|73.99|72.79|73.84|72.64|178
1699455000000|2023-11-08 14:50:00|73.91|72.71|73.96|72.76|73.96|72.76|73.83|72.63|142
1699455300000|2023-11-08 14:55:00|73.95|72.75|73.9|72.7|74.01|72.81|73.9|72.7|89
1699455600000|2023-11-08 15:00:00|73.91|72.71|73.7|72.5|74.02|72.82|73.7|72.5|166
1699455900000|2023-11-08 15:05:00|73.69|72.49|73.74|72.54|73.79|72.59|73.65|72.45|208
1699456200000|2023-11-08 15:10:00|73.73|72.53|73.62|72.42|73.76|72.56|73.56|72.36|212
1699456500000|2023-11-08 15:15:00|73.61|72.41|73.79|72.59|73.82|72.62|73.61|72.41|103
1699456800000|2023-11-08 15:20:00|73.78|72.58|73.53|72.33|73.78|72.58|73.46|72.26|135
1699457100000|2023-11-08 15:25:00|73.52|72.32|73.63|72.43|73.66|72.46|73.46|72.26|223
1699457400000|2023-11-08 15:30:00|73.64|72.44|73.59|72.39|73.71|72.51|73.58|72.38|153
1699457700000|2023-11-08 15:35:00|73.58|72.38|73.63|72.43|73.69|72.49|73.53|72.33|137
1699458000000|2023-11-08 15:40:00|73.62|72.42|73.65|72.45|73.65|72.45|73.56|72.36|144
1699458300000|2023-11-08 15:45:00|73.66|72.46|73.74|72.54|73.74|72.54|73.65|72.45|101
1699458600000|2023-11-08 15:50:00|73.75|72.55|73.85|72.65|73.85|72.65|73.71|72.51|89
1699458900000|2023-11-08 15:55:00|73.86|72.66|73.81|72.61|73.89|72.69|73.81|72.61|64
1699459200000|2023-11-08 16:00:00|73.8|72.6|73.91|72.71|73.93|72.73|73.74|72.54|90
1699459500000|2023-11-08 16:05:00|73.9|72.7|73.82|72.62|73.92|72.72|73.77|72.57|117
1699459800000|2023-11-08 16:10:00|73.81|72.61|73.93|72.73|73.94|72.74|73.8|72.6|130
1699460100000|2023-11-08 16:15:00|73.92|72.72|74.07|72.87|74.07|72.87|73.91|72.71|94
1699460400000|2023-11-08 16:20:00|74.06|72.86|74|72.8|74.38|73.18|73.99|72.79|162
1699460700000|2023-11-08 16:25:00|73.99|72.79|74.07|72.87|74.07|72.87|73.97|72.77|42
1699461000000|2023-11-08 16:30:00|74.08|72.88|74.04|72.84|74.08|72.88|74|72.8|50
1699461300000|2023-11-08 16:35:00|74.05|72.85|74.1|72.9|74.13|72.93|74.03|72.83|73
1699461600000|2023-11-08 16:40:00|74.11|72.91|74.16|72.96|74.24|73.04|74.08|72.88|92
1699461900000|2023-11-08 16:45:00|74.15|72.95|74.22|73.02|74.23|73.03|74.11|72.91|77
1699462200000|2023-11-08 16:50:00|74.21|73.01|74.27|73.07|74.28|73.08|74.21|73.01|95
1699462500000|2023-11-08 16:55:00|74.28|73.08|74.27|73.07|74.29|73.09|74.18|72.98|75
1699462800000|2023-11-08 17:00:00|74.26|73.06|74.16|72.96|74.28|73.08|74.09|72.89|122
1699463100000|2023-11-08 17:05:00|74.18|72.98|74.14|72.94|74.26|73.06|74.13|72.93|120
1699463400000|2023-11-08 17:10:00|74.15|72.95|74.18|72.98|74.23|73.03|74.14|72.94|100
1699463700000|2023-11-08 17:15:00|74.17|72.97|74.14|72.94|74.23|73.03|74.1|72.9|94
1699464000000|2023-11-08 17:20:00|74.13|72.93|74.09|72.89|74.13|72.93|74.06|72.86|60
1699464300000|2023-11-08 17:25:00|74.08|72.88|74.01|72.81|74.11|72.91|74.01|72.81|48
1699464600000|2023-11-08 17:30:00|74.02|72.82|74.01|72.81|74.05|72.85|74.01|72.81|59
1699464900000|2023-11-08 17:35:00|74|72.8|73.96|72.76|74.01|72.81|73.9|72.7|163
1699465200000|2023-11-08 17:40:00|73.95|72.75|73.92|72.72|74|72.8|73.86|72.66|108
1699465500000|2023-11-08 17:45:00|73.91|72.71|74.11|72.91|74.18|72.98|73.91|72.71|131
1699465800000|2023-11-08 17:50:00|74.12|72.92|74.13|72.93|74.15|72.95|74.07|72.87|143
1699466100000|2023-11-08 17:55:00|74.12|72.92|74.1|72.9|74.12|72.92|74.09|72.89|31
1699466400000|2023-11-08 18:00:00|74.09|72.89|74.19|72.99|74.19|72.99|74.09|72.89|53
1699466700000|2023-11-08 18:05:00|74.2|73|74.35|73.15|74.36|73.16|74.2|73|66
1699467000000|2023-11-08 18:10:00|74.34|73.14|74.29|73.09|74.37|73.17|74.29|73.09|100
1699467300000|2023-11-08 18:15:00|74.3|73.1|74.31|73.11|74.37|73.17|74.28|73.08|57
1699467600000|2023-11-08 18:20:00|74.32|73.12|74.26|73.06|74.36|73.16|74.23|73.03|47
1699467900000|2023-11-08 18:25:00|74.27|73.07|74.24|73.04|74.29|73.09|74.17|72.97|67
1699468200000|2023-11-08 18:30:00|74.25|73.05|74.25|73.05|74.3|73.1|74.23|73.03|43
1699468500000|2023-11-08 18:35:00|74.24|73.04|74.33|73.13|74.36|73.16|74.23|73.03|81
1699468800000|2023-11-08 18:40:00|74.34|73.14|74.35|73.15|74.37|73.17|74.32|73.12|42
1699469100000|2023-11-08 18:45:00|74.37|73.17|74.47|73.27|74.47|73.27|74.33|73.13|64
1699469400000|2023-11-08 18:50:00|74.46|73.26|74.48|73.28|74.48|73.28|74.4|73.2|99
1699469700000|2023-11-08 18:55:00|74.47|73.27|74.46|73.26|74.52|73.32|74.45|73.25|44
1699470000000|2023-11-08 19:00:00|74.47|73.27|74.38|73.18|74.51|73.31|74.31|73.11|109
1699470300000|2023-11-08 19:05:00|74.39|73.19|74.5|73.3|74.58|73.38|74.39|73.19|103
1699470600000|2023-11-08 19:10:00|74.51|73.31|74.52|73.32|74.54|73.34|74.36|73.16|140
1699470900000|2023-11-08 19:15:00|74.51|73.31|74.45|73.25|74.56|73.36|74.41|73.21|108
1699471200000|2023-11-08 19:20:00|74.46|73.26|74.39|73.19|74.47|73.27|74.34|73.14|242
1699471500000|2023-11-08 19:25:00|74.38|73.18|74.26|73.06|74.39|73.19|74.26|73.06|161
1699471800000|2023-11-08 19:30:00|74.27|73.07|74.4|73.2|74.41|73.21|74.27|73.07|157
1699472100000|2023-11-08 19:35:00|74.41|73.21|74.54|73.34|74.55|73.35|74.39|73.19|129
1699472400000|2023-11-08 19:40:00|74.55|73.35|74.57|73.37|74.58|73.38|74.53|73.33|95
1699472700000|2023-11-08 19:45:00|74.58|73.38|74.52|73.32|74.58|73.38|74.48|73.28|125
1699473000000|2023-11-08 19:50:00|74.51|73.31|74.51|73.31|74.55|73.35|74.42|73.22|165
1699473300000|2023-11-08 19:55:00|74.5|73.3|74.46|73.26|74.54|73.34|74.42|73.22|68
1699473600000|2023-11-08 20:00:00|74.47|73.27|74.46|73.26|74.5|73.3|74.44|73.24|76
1699473900000|2023-11-08 20:05:00|74.45|73.25|74.36|73.16|74.47|73.27|74.34|73.14|73
1699474200000|2023-11-08 20:10:00|74.34|73.14|74.31|73.11|74.38|73.18|74.31|73.11|88
1699474500000|2023-11-08 20:15:00|74.3|73.1|74.34|73.14|74.36|73.16|74.27|73.07|109
1699474800000|2023-11-08 20:20:00|74.35|73.15|74.4|73.2|74.41|73.21|74.32|73.12|83
1699475100000|2023-11-08 20:25:00|74.39|73.19|74.25|73.05|74.41|73.21|74.25|73.05|84
1699475400000|2023-11-08 20:30:00|74.26|73.06|74.23|73.03|74.34|73.14|74.21|73.01|79
1699475700000|2023-11-08 20:35:00|74.24|73.04|74.18|72.98|74.24|73.04|74.11|72.91|132
1699476000000|2023-11-08 20:40:00|74.19|72.99|74.21|73.01|74.23|73.03|74.18|72.98|30
1699476300000|2023-11-08 20:45:00|74.22|73.02|74.18|72.98|74.25|73.05|74.15|72.95|71
1699476600000|2023-11-08 20:50:00|74.19|72.99|74.22|73.02|74.22|73.02|74.14|72.94|42
1699476900000|2023-11-08 20:55:00|74.21|73.01|74.22|73.02|74.24|73.04|74.19|72.99|30
1699477200000|2023-11-08 21:00:00|74.21|73.01|74.34|73.14|74.46|73.26|74.11|72.91|186
1699477500000|2023-11-08 21:05:00|74.33|73.13|74.26|73.06|74.38|73.18|74.21|73.01|288
1699477800000|2023-11-08 21:10:00|74.25|73.05|74.18|72.98|74.28|73.08|74.09|72.89|267
1699478100000|2023-11-08 21:15:00|74.17|72.97|74.1|72.9|74.18|72.98|74.09|72.89|129
1699478400000|2023-11-08 21:20:00|74.11|72.91|74.02|72.82|74.14|72.94|73.97|72.77|130
1699478700000|2023-11-08 21:25:00|74.01|72.81|73.7|72.5|74.02|72.82|73.69|72.49|235
1699479000000|2023-11-08 21:30:00|73.81|72.61|73.89|72.69|73.94|72.74|73.7|72.5|158
1699479300000|2023-11-08 21:35:00|73.9|72.7|73.88|72.68|73.91|72.71|73.78|72.58|157
1699479600000|2023-11-08 21:40:00|73.87|72.67|73.91|72.71|73.91|72.71|73.71|72.51|177
1699479900000|2023-11-08 21:45:00|73.92|72.72|74.03|72.83|74.04|72.84|73.89|72.69|138
1699480200000|2023-11-08 21:50:00|74.02|72.82|74.04|72.84|74.07|72.87|73.98|72.78|81
1699480500000|2023-11-08 21:55:00|74.03|72.83|74.07|72.87|74.08|72.88|74.02|72.82|117
1699480800000|2023-11-08 22:00:00|74.06|72.86|74.23|73.03|74.27|73.07|74.06|72.86|136
1699481100000|2023-11-08 22:05:00|74.22|73.02|74.19|72.99|74.25|73.05|74.09|72.89|168
1699481400000|2023-11-08 22:10:00|74.2|73|74.2|73|74.25|73.05|74.17|72.97|174
1699481700000|2023-11-08 22:15:00|74.21|73.01|74.29|73.09|74.29|73.09|74.21|73.01|117
1699482000000|2023-11-08 22:20:00|74.28|73.08|74.24|73.04|74.36|73.16|74.16|72.96|133
1699482300000|2023-11-08 22:25:00|74.23|73.03|74.21|73.01|74.34|73.14|74.2|73|98
1699482600000|2023-11-08 22:30:00|74.2|73|74.15|72.95|74.23|73.03|74.12|72.92|77
1699482900000|2023-11-08 22:35:00|74.14|72.94|74.09|72.89|74.14|72.94|74.05|72.85|55
1699483200000|2023-11-08 22:40:00|74.08|72.88|74.17|72.97|74.17|72.97|74.05|72.85|45
1699483500000|2023-11-08 22:45:00|74.18|72.98|74.22|73.02|74.22|73.02|74.18|72.98|29
1699483800000|2023-11-08 22:50:00|74.21|73.01|74.21|73.01|74.24|73.04|74.21|73.01|41
1699484100000|2023-11-08 22:55:00|74.2|73|74.01|72.81|74.2|73|74.01|72.81|23
1699484400000|2023-11-08 23:00:00|74.02|72.82|73.81|72.61|74.05|72.85|73.81|72.61|194
1699484700000|2023-11-08 23:05:00|73.83|72.63|73.72|72.52|73.84|72.64|73.7|72.5|143
1699485000000|2023-11-08 23:10:00|73.71|72.51|73.79|72.59|73.85|72.65|73.69|72.49|108
1699485300000|2023-11-08 23:15:00|73.8|72.6|73.89|72.69|73.91|72.71|73.79|72.59|84
1699485600000|2023-11-08 23:20:00|73.9|72.7|73.92|72.72|73.95|72.75|73.89|72.69|112
1699485900000|2023-11-08 23:25:00|73.93|72.73|73.95|72.75|73.98|72.78|73.91|72.71|116
1699486200000|2023-11-08 23:30:00|73.96|72.76|73.88|72.68|73.97|72.77|73.81|72.61|132
1699486500000|2023-11-08 23:35:00|73.89|72.69|73.87|72.67|73.96|72.76|73.87|72.67|90
1699486800000|2023-11-08 23:40:00|73.89|72.69|73.92|72.72|73.96|72.76|73.83|72.63|146
1699487100000|2023-11-08 23:45:00|73.93|72.73|73.83|72.63|74.08|72.88|73.71|72.51|334
1699487400000|2023-11-08 23:50:00|73.82|72.62|73.73|72.53|73.92|72.72|73.68|72.48|259
1699487700000|2023-11-08 23:55:00|73.74|72.54|73.68|72.48|73.77|72.57|73.66|72.46|211
1699488000000|2023-11-09 00:00:00|73.7|72.5|73.66|72.46|73.77|72.57|73.66|72.46|232
1699488300000|2023-11-09 00:05:00|73.67|72.47|73.65|72.45|73.68|72.48|73.62|72.42|185
1699488600000|2023-11-09 00:10:00|73.64|72.44|73.64|72.44|73.65|72.45|73.49|72.29|144
1699488900000|2023-11-09 00:15:00|73.63|72.43|73.66|72.46|73.69|72.49|73.53|72.33|226
1699489200000|2023-11-09 00:20:00|73.65|72.45|73.74|72.54|73.81|72.61|73.64|72.44|138
1699489500000|2023-11-09 00:25:00|73.75|72.55|73.78|72.58|73.81|72.61|73.72|72.52|111
1699489800000|2023-11-09 00:30:00|73.79|72.59|74|72.8|74.01|72.81|73.75|72.55|85
1699490100000|2023-11-09 00:35:00|74.01|72.81|74.03|72.83|74.05|72.85|73.87|72.67|101
1699490400000|2023-11-09 00:40:00|74.02|72.82|74.11|72.91|74.12|72.92|74.01|72.81|230
1699490700000|2023-11-09 00:45:00|74.12|72.92|74.03|72.83|74.21|73.01|73.98|72.78|243
1699491000000|2023-11-09 00:50:00|74.04|72.84|74.02|72.82|74.06|72.86|73.94|72.74|247
1699491300000|2023-11-09 00:55:00|74.03|72.83|74.1|72.9|74.13|72.93|74.01|72.81|210
1699491600000|2023-11-09 01:00:00|74.09|72.89|74.14|72.94|74.22|73.02|74.09|72.89|184
1699491900000|2023-11-09 01:05:00|74.15|72.95|74.04|72.84|74.19|72.99|74.03|72.83|117
1699492200000|2023-11-09 01:10:00|74.05|72.85|74.16|72.96|74.2|73|74.03|72.83|144
1699492500000|2023-11-09 01:15:00|74.14|72.94|74.18|72.98|74.19|72.99|74.02|72.82|251
1699492800000|2023-11-09 01:20:00|74.17|72.97|74.16|72.96|74.25|73.05|74.11|72.91|148
1699493100000|2023-11-09 01:25:00|74.17|72.97|74.26|73.06|74.3|73.1|74.16|72.96|113
1699493400000|2023-11-09 01:30:00|74.25|73.05|74.36|73.16|74.37|73.17|74.25|73.05|134
1699493700000|2023-11-09 01:35:00|74.37|73.17|74.36|73.16|74.39|73.19|74.31|73.11|285
1699494000000|2023-11-09 01:40:00|74.38|73.18|74.41|73.21|74.41|73.21|74.3|73.1|136
1699494300000|2023-11-09 01:45:00|74.4|73.2|74.47|73.27|74.5|73.3|74.39|73.19|230
1699494600000|2023-11-09 01:50:00|74.49|73.29|74.37|73.17|74.49|73.29|74.25|73.05|220
1699494900000|2023-11-09 01:55:00|74.36|73.16|74.5|73.3|74.53|73.33|74.36|73.16|174
1699495200000|2023-11-09 02:00:00|74.51|73.31|74.4|73.2|74.54|73.34|74.35|73.15|150
1699495500000|2023-11-09 02:05:00|74.39|73.19|74.56|73.36|74.57|73.37|74.39|73.19|100
1699495800000|2023-11-09 02:10:00|74.55|73.35|74.55|73.35|74.56|73.36|74.47|73.27|145
1699496100000|2023-11-09 02:15:00|74.54|73.34|74.6|73.4|74.65|73.45|74.53|73.33|95
1699496400000|2023-11-09 02:20:00|74.61|73.41|74.72|73.52|74.78|73.58|74.57|73.37|202
1699496700000|2023-11-09 02:25:00|74.73|73.53|74.92|73.72|75.09|73.89|74.69|73.49|386
1699497000000|2023-11-09 02:30:00|74.93|73.73|75.17|73.97|75.19|73.99|74.81|73.61|279
1699497300000|2023-11-09 02:35:00|75.18|73.98|75.25|74.05|75.3|74.1|75.04|73.84|287
1699497600000|2023-11-09 02:40:00|75.26|74.06|75.06|73.86|75.35|74.15|75.03|73.83|231
1699497900000|2023-11-09 02:45:00|75.07|73.87|74.91|73.71|75.23|74.03|74.87|73.67|339
1699498200000|2023-11-09 02:50:00|74.92|73.72|74.93|73.73|74.98|73.78|74.83|73.63|316
1699498500000|2023-11-09 02:55:00|74.94|73.74|75.08|73.88|75.11|73.91|74.92|73.72|304
1699498800000|2023-11-09 03:00:00|75.09|73.89|75.08|73.88|75.14|73.94|74.97|73.77|262
1699499100000|2023-11-09 03:05:00|75.09|73.89|74.82|73.62|75.09|73.89|74.8|73.6|189
1699499400000|2023-11-09 03:10:00|74.83|73.63|74.75|73.55|74.85|73.65|74.68|73.48|221
1699499700000|2023-11-09 03:15:00|74.76|73.56|74.94|73.74|74.95|73.75|74.69|73.49|182
1699500000000|2023-11-09 03:20:00|74.93|73.73|74.85|73.65|74.95|73.75|74.81|73.61|161
1699500300000|2023-11-09 03:25:00|74.87|73.67|74.95|73.75|75|73.8|74.85|73.65|161
1699500600000|2023-11-09 03:30:00|74.92|73.72|74.99|73.79|75.01|73.81|74.85|73.65|151
1699500900000|2023-11-09 03:35:00|75|73.8|74.95|73.75|75.02|73.82|74.91|73.71|120
1699501200000|2023-11-09 03:40:00|74.97|73.77|75.09|73.89|75.12|73.92|74.96|73.76|203
1699501500000|2023-11-09 03:45:00|75.1|73.9|74.94|73.74|75.1|73.9|74.89|73.69|202
1699501800000|2023-11-09 03:50:00|74.93|73.73|74.98|73.78|75|73.8|74.9|73.7|97
1699502100000|2023-11-09 03:55:00|74.99|73.79|75.03|73.83|75.06|73.86|74.96|73.76|134
1699502400000|2023-11-09 04:00:00|75.04|73.84|74.95|73.75|75.11|73.91|74.94|73.74|181
1699502700000|2023-11-09 04:05:00|74.97|73.77|74.91|73.71|74.98|73.78|74.89|73.69|158
1699503000000|2023-11-09 04:10:00|74.92|73.72|74.9|73.7|74.94|73.74|74.81|73.61|166
1699503300000|2023-11-09 04:15:00|74.91|73.71|74.83|73.63|74.93|73.73|74.78|73.58|153
1699503600000|2023-11-09 04:20:00|74.85|73.65|74.81|73.61|74.87|73.67|74.78|73.58|155
1699503900000|2023-11-09 04:25:00|74.83|73.63|74.97|73.77|75.05|73.85|74.81|73.61|166
1699504200000|2023-11-09 04:30:00|74.99|73.79|75.04|73.84|75.05|73.85|74.97|73.77|90
1699504500000|2023-11-09 04:35:00|75.03|73.83|75.12|73.92|75.12|73.92|74.98|73.78|206
1699504800000|2023-11-09 04:40:00|75.11|73.91|75.13|73.93|75.19|73.99|75.08|73.88|197
1699505100000|2023-11-09 04:45:00|75.12|73.92|75.24|74.04|75.25|74.05|75.05|73.85|120
1699505400000|2023-11-09 04:50:00|75.25|74.05|75.21|74.01|75.27|74.07|75.18|73.98|218
1699505700000|2023-11-09 04:55:00|75.19|73.99|75.26|74.06|75.3|74.1|75.16|73.96|110
1699506000000|2023-11-09 05:00:00|75.27|74.07|75.08|73.88|75.31|74.11|75.06|73.86|183
1699506300000|2023-11-09 05:05:00|75.06|73.86|75.07|73.87|75.12|73.92|75.05|73.85|164
1699506600000|2023-11-09 05:10:00|75.08|73.88|74.99|73.79|75.08|73.88|74.96|73.76|53
1699506900000|2023-11-09 05:15:00|75|73.8|74.96|73.76|75.02|73.82|74.93|73.73|31
1699507200000|2023-11-09 05:20:00|74.95|73.75|74.83|73.63|74.96|73.76|74.78|73.58|124
1699507500000|2023-11-09 05:25:00|74.82|73.62|74.67|73.47|74.83|73.63|74.66|73.46|65
1699507800000|2023-11-09 05:30:00|74.68|73.48|74.75|73.55|74.78|73.58|74.65|73.45|107
1699508100000|2023-11-09 05:35:00|74.76|73.56|74.78|73.58|74.82|73.62|74.69|73.49|133
1699508400000|2023-11-09 05:40:00|74.79|73.59|74.85|73.65|74.88|73.68|74.78|73.58|132
1699508700000|2023-11-09 05:45:00|74.86|73.66|74.89|73.69|74.9|73.7|74.75|73.55|117
1699509000000|2023-11-09 05:50:00|74.9|73.7|74.86|73.66|74.9|73.7|74.81|73.61|93
1699509300000|2023-11-09 05:55:00|74.85|73.65|74.71|73.51|74.86|73.66|74.66|73.46|130
1699509600000|2023-11-09 06:00:00|74.7|73.5|74.79|73.59|74.79|73.59|74.69|73.49|132
1699509900000|2023-11-09 06:05:00|74.8|73.6|74.78|73.58|74.81|73.61|74.69|73.49|73
1699510200000|2023-11-09 06:10:00|74.77|73.57|74.8|73.6|74.86|73.66|74.76|73.56|104
1699510500000|2023-11-09 06:15:00|74.79|73.59|74.86|73.66|74.88|73.68|74.79|73.59|99
1699510800000|2023-11-09 06:20:00|74.87|73.67|74.97|73.77|75.01|73.81|74.85|73.65|128
1699511100000|2023-11-09 06:25:00|74.96|73.76|75.1|73.9|75.1|73.9|74.94|73.74|153
1699511400000|2023-11-09 06:30:00|75.11|73.91|75.09|73.89|75.19|73.99|75.03|73.83|110
1699511700000|2023-11-09 06:35:00|75.1|73.9|75.21|74.01|75.23|74.03|75.09|73.89|127
1699512000000|2023-11-09 06:40:00|75.22|74.02|75.31|74.11|75.32|74.12|75.15|73.95|154
1699512300000|2023-11-09 06:45:00|75.32|74.12|75.24|74.04|75.33|74.13|75.19|73.99|229
1699512600000|2023-11-09 06:50:00|75.25|74.05|75.3|74.1|75.32|74.12|75.17|73.97|202
1699512900000|2023-11-09 06:55:00|75.31|74.11|75.41|74.21|75.43|74.23|75.3|74.1|83
1699513200000|2023-11-09 07:00:00|75.4|74.2|75.3|74.1|75.42|74.22|75.24|74.04|109
1699513500000|2023-11-09 07:05:00|75.29|74.09|75.2|74|75.34|74.14|75.2|74|138
1699513800000|2023-11-09 07:10:00|75.19|73.99|75.17|73.97|75.21|74.01|75.12|73.92|103
1699514100000|2023-11-09 07:15:00|75.16|73.96|75.26|74.06|75.3|74.1|75.16|73.96|103
1699514400000|2023-11-09 07:20:00|75.27|74.07|75.4|74.2|75.44|74.24|75.27|74.07|75
1699514700000|2023-11-09 07:25:00|75.41|74.21|75.27|74.07|75.41|74.21|75.25|74.05|127
1699515000000|2023-11-09 07:30:00|75.25|74.05|75.18|73.98|75.3|74.1|75.14|73.94|157
1699515300000|2023-11-09 07:35:00|75.19|73.99|74.87|73.67|75.19|73.99|74.85|73.65|350
1699515600000|2023-11-09 07:40:00|74.88|73.68|74.98|73.78|75.01|73.81|74.7|73.5|358
1699515900000|2023-11-09 07:45:00|74.96|73.76|75.01|73.81|75.08|73.88|74.95|73.75|313
1699516200000|2023-11-09 07:50:00|75.02|73.82|75.04|73.84|75.07|73.87|74.85|73.65|303
1699516500000|2023-11-09 07:55:00|75.05|73.85|74.96|73.76|75.05|73.85|74.84|73.64|213
1699516800000|2023-11-09 08:00:00|74.95|73.75|75.12|73.92|75.14|73.94|74.95|73.75|122
1699517100000|2023-11-09 08:05:00|75.13|73.93|75.17|73.97|75.18|73.98|75.13|73.93|107
1699517400000|2023-11-09 08:10:00|75.18|73.98|75.14|73.94|75.19|73.99|75.13|73.93|101
1699517700000|2023-11-09 08:15:00|75.15|73.95|75.02|73.82|75.17|73.97|75.01|73.81|136
1699518000000|2023-11-09 08:20:00|75.03|73.83|74.97|73.77|75.03|73.83|74.87|73.67|179
1699518300000|2023-11-09 08:25:00|74.96|73.76|74.95|73.75|75.02|73.82|74.95|73.75|114
1699518600000|2023-11-09 08:30:00|74.96|73.76|75.02|73.82|75.05|73.85|74.95|73.75|103
1699518900000|2023-11-09 08:35:00|75.01|73.81|75.08|73.88|75.08|73.88|74.91|73.71|142
1699519200000|2023-11-09 08:40:00|75.09|73.89|75.19|73.99|75.21|74.01|75.08|73.88|122
1699519500000|2023-11-09 08:45:00|75.2|74|75.22|74.02|75.23|74.03|75.14|73.94|113
1699519800000|2023-11-09 08:50:00|75.21|74.01|75.31|74.11|75.37|74.17|75.21|74.01|167
1699520100000|2023-11-09 08:55:00|75.32|74.12|75.31|74.11|75.37|74.17|75.25|74.05|188
1699520400000|2023-11-09 09:00:00|75.32|74.12|75.35|74.15|75.36|74.16|75.22|74.02|180
1699520700000|2023-11-09 09:05:00|75.34|74.14|75.18|73.98|75.34|74.14|75.11|73.91|221
1699521000000|2023-11-09 09:10:00|75.17|73.97|75.34|74.14|75.34|74.14|75.16|73.96|198
1699521300000|2023-11-09 09:15:00|75.33|74.13|75.55|74.35|75.6|74.4|75.3|74.1|216
1699521600000|2023-11-09 09:20:00|75.56|74.36|75.35|74.15|75.56|74.36|75.27|74.07|301
1699521900000|2023-11-09 09:25:00|75.34|74.14|75.47|74.27|75.48|74.28|75.32|74.12|248
1699522200000|2023-11-09 09:30:00|75.46|74.26|75.57|74.37|75.6|74.4|75.34|74.14|355
1699522500000|2023-11-09 09:35:00|75.56|74.36|75.6|74.4|75.62|74.42|75.51|74.31|258
1699522800000|2023-11-09 09:40:00|75.59|74.39|75.62|74.42|75.68|74.48|75.58|74.38|107
1699523100000|2023-11-09 09:45:00|75.63|74.43|75.49|74.29|75.7|74.5|75.44|74.24|419
1699523400000|2023-11-09 09:50:00|75.5|74.3|75.5|74.3|75.54|74.34|75.42|74.22|346
1699523700000|2023-11-09 09:55:00|75.49|74.29|75.75|74.55|75.77|74.57|75.46|74.26|412
1699524000000|2023-11-09 10:00:00|75.74|74.54|75.72|74.52|75.82|74.62|75.56|74.36|329
1699524300000|2023-11-09 10:05:00|75.71|74.51|75.61|74.41|75.72|74.52|75.58|74.38|362
1699524600000|2023-11-09 10:10:00|75.62|74.42|75.71|74.51|75.73|74.53|75.61|74.41|283
1699524900000|2023-11-09 10:15:00|75.69|74.49|75.53|74.33|75.71|74.51|75.52|74.32|303
1699525200000|2023-11-09 10:20:00|75.54|74.34|75.52|74.32|75.72|74.52|75.52|74.32|420
1699525500000|2023-11-09 10:25:00|75.53|74.33|75.38|74.18|75.58|74.38|75.36|74.16|367
1699525800000|2023-11-09 10:30:00|75.37|74.17|75.28|74.08|75.44|74.24|75.25|74.05|319
1699526100000|2023-11-09 10:35:00|75.27|74.07|75.31|74.11|75.4|74.2|75.26|74.06|307
1699526400000|2023-11-09 10:40:00|75.3|74.1|75.37|74.17|75.38|74.18|75.21|74.01|242
1699526700000|2023-11-09 10:45:00|75.36|74.16|75.45|74.25|75.5|74.3|75.32|74.12|273
1699527000000|2023-11-09 10:50:00|75.44|74.24|75.23|74.03|75.5|74.3|75.21|74.01|338
1699527300000|2023-11-09 10:55:00|75.22|74.02|75.17|73.97|75.25|74.05|75.11|73.91|326
1699527600000|2023-11-09 11:00:00|75.16|73.96|74.97|73.77|75.21|74.01|74.91|73.71|281
1699527900000|2023-11-09 11:05:00|74.95|73.75|74.92|73.72|75.08|73.88|74.8|73.6|359
1699528200000|2023-11-09 11:10:00|74.89|73.69|74.8|73.6|74.91|73.71|74.76|73.56|251
1699528500000|2023-11-09 11:15:00|74.79|73.59|74.75|73.55|74.97|73.77|74.72|73.52|289
1699528800000|2023-11-09 11:20:00|74.76|73.56|74.73|73.53|74.82|73.62|74.7|73.5|283
1699529100000|2023-11-09 11:25:00|74.72|73.52|74.76|73.56|74.81|73.61|74.64|73.44|230
1699529400000|2023-11-09 11:30:00|74.75|73.55|74.74|73.54|74.78|73.58|74.68|73.48|226
1699529700000|2023-11-09 11:35:00|74.75|73.55|74.88|73.68|74.89|73.69|74.72|73.52|298
1699530000000|2023-11-09 11:40:00|74.89|73.69|74.93|73.73|74.95|73.75|74.86|73.66|94
1699530300000|2023-11-09 11:45:00|74.94|73.74|75|73.8|75.03|73.83|74.91|73.71|184
1699530600000|2023-11-09 11:50:00|75.01|73.81|75.02|73.82|75.04|73.84|74.92|73.72|164
1699530900000|2023-11-09 11:55:00|75.01|73.81|75.04|73.84|75.05|73.85|74.98|73.78|81
1699531200000|2023-11-09 12:00:00|75.05|73.85|75.07|73.87|75.1|73.9|74.95|73.75|185
1699531500000|2023-11-09 12:05:00|75.06|73.86|75.27|74.07|75.28|74.08|75.06|73.86|216
1699531800000|2023-11-09 12:10:00|75.28|74.08|75.32|74.12|75.35|74.15|75.25|74.05|231
1699532100000|2023-11-09 12:15:00|75.33|74.13|75.4|74.2|75.41|74.21|75.3|74.1|280
1699532400000|2023-11-09 12:20:00|75.38|74.18|75.38|74.18|75.4|74.2|75.26|74.06|173
1699532700000|2023-11-09 12:25:00|75.37|74.17|75.31|74.11|75.38|74.18|75.15|73.95|233
1699533000000|2023-11-09 12:30:00|75.3|74.1|75.08|73.88|75.33|74.13|75.02|73.82|264
1699533300000|2023-11-09 12:35:00|75.1|73.9|75.02|73.82|75.13|73.93|74.95|73.75|345
1699533600000|2023-11-09 12:40:00|75.03|73.83|75.1|73.9|75.14|73.94|74.95|73.75|296
1699533900000|2023-11-09 12:45:00|75.11|73.91|75.08|73.88|75.3|74.1|74.99|73.79|405
1699534200000|2023-11-09 12:50:00|75.07|73.87|75.11|73.91|75.17|73.97|74.97|73.77|320
1699534500000|2023-11-09 12:55:00|75.1|73.9|75|73.8|75.16|73.96|75|73.8|299
1699534800000|2023-11-09 13:00:00|74.99|73.79|75|73.8|75.04|73.84|74.88|73.68|275
1699535100000|2023-11-09 13:05:00|75.01|73.81|75.14|73.94|75.18|73.98|74.98|73.78|256
1699535400000|2023-11-09 13:10:00|75.13|73.93|75.02|73.82|75.14|73.94|74.96|73.76|280
1699535700000|2023-11-09 13:15:00|75.01|73.81|75.08|73.88|75.09|73.89|74.95|73.75|204
1699536000000|2023-11-09 13:20:00|75.07|73.87|75.25|74.05|75.26|74.06|74.98|73.78|236
1699536300000|2023-11-09 13:25:00|75.26|74.06|75.09|73.89|75.35|74.15|75.09|73.89|202
1699536600000|2023-11-09 13:30:00|75.08|73.88|74.81|73.61|75.12|73.92|74.79|73.59|391
1699536900000|2023-11-09 13:35:00|74.8|73.6|74.78|73.58|74.93|73.73|74.7|73.5|436
1699537200000|2023-11-09 13:40:00|74.8|73.6|75.02|73.82|75.02|73.82|74.78|73.58|332
1699537500000|2023-11-09 13:45:00|75.04|73.84|75.21|74.01|75.26|74.06|74.98|73.78|393
1699537800000|2023-11-09 13:50:00|75.19|73.99|75.24|74.04|75.33|74.13|75.15|73.95|462
1699538100000|2023-11-09 13:55:00|75.26|74.06|75.44|74.24|75.46|74.26|75.21|74.01|379
1699538400000|2023-11-09 14:00:00|75.43|74.23|75.7|74.5|75.74|74.54|75.42|74.22|429
1699538700000|2023-11-09 14:05:00|75.67|74.47|75.45|74.25|75.71|74.51|75.3|74.1|401
1699539000000|2023-11-09 14:10:00|75.44|74.24|75.72|74.52|75.84|74.64|75.35|74.15|476
1699539300000|2023-11-09 14:15:00|75.71|74.51|75.88|74.68|75.89|74.69|75.5|74.3|458
1699539600000|2023-11-09 14:20:00|75.89|74.69|76.2|75|76.28|75.08|75.78|74.58|412
1699539900000|2023-11-09 14:25:00|76.21|75.01|76.18|74.98|76.38|75.18|76|74.8|347
1699540200000|2023-11-09 14:30:00|76.16|74.96|76.25|75.05|76.29|75.09|76|74.8|349
1699540500000|2023-11-09 14:35:00|76.26|75.06|76.33|75.13|76.47|75.27|76.19|74.99|372
1699540800000|2023-11-09 14:40:00|76.32|75.12|76.38|75.18|76.4|75.2|76.21|75.01|390
1699541100000|2023-11-09 14:45:00|76.37|75.17|76.42|75.22|76.52|75.32|76.22|75.02|404
1699541400000|2023-11-09 14:50:00|76.43|75.23|76.63|75.43|76.76|75.56|76.28|75.08|479
1699541700000|2023-11-09 14:55:00|76.64|75.44|76.66|75.46|76.74|75.54|76.46|75.26|513
1699542000000|2023-11-09 15:00:00|76.65|75.45|76.4|75.2|76.84|75.64|76.21|75.01|596
1699542300000|2023-11-09 15:05:00|76.38|75.18|76.53|75.33|76.54|75.34|76.15|74.95|522
1699542600000|2023-11-09 15:10:00|76.52|75.32|76.38|75.18|76.54|75.34|76.13|74.93|406
1699542900000|2023-11-09 15:15:00|76.37|75.17|76.37|75.17|76.54|75.34|76.28|75.08|396
1699543200000|2023-11-09 15:20:00|76.36|75.16|76.4|75.2|76.62|75.42|76.34|75.14|405
1699543500000|2023-11-09 15:25:00|76.41|75.21|75.34|74.14|76.41|75.21|75.01|73.81|729
1699543800000|2023-11-09 15:30:00|75.35|74.15|75.77|74.57|75.83|74.63|75.33|74.13|519
1699544100000|2023-11-09 15:35:00|75.75|74.55|76.04|74.84|76.09|74.89|75.61|74.41|424
1699544400000|2023-11-09 15:40:00|76.03|74.83|75.99|74.79|76.15|74.95|75.86|74.66|439
1699544700000|2023-11-09 15:45:00|75.98|74.78|75.79|74.59|76.1|74.9|75.77|74.57|409
1699545000000|2023-11-09 15:50:00|75.8|74.6|75.78|74.58|75.91|74.71|75.68|74.48|375
1699545300000|2023-11-09 15:55:00|75.79|74.59|75.3|74.1|75.79|74.59|75.27|74.07|488
1699545600000|2023-11-09 16:00:00|75.29|74.09|75.49|74.29|75.8|74.6|75.27|74.07|407
1699545900000|2023-11-09 16:05:00|75.5|74.3|75|73.8|75.7|74.5|74.84|73.64|613
1699546200000|2023-11-09 16:10:00|74.99|73.79|70.98|69.78|75.01|73.81|69.15|67.95|765
1699546500000|2023-11-09 16:15:00|70.96|69.76|71.39|70.19|71.74|70.54|70.57|69.37|864
1699546800000|2023-11-09 16:20:00|71.35|70.15|71.88|70.68|72.13|70.93|71.25|70.05|811
1699547100000|2023-11-09 16:25:00|71.87|70.67|71.75|70.55|71.92|70.72|70.93|69.73|717
1699547400000|2023-11-09 16:30:00|71.76|70.56|71.56|70.36|71.76|70.56|70.95|69.75|721
1699547700000|2023-11-09 16:35:00|71.54|70.34|70.34|69.14|71.56|70.36|70|68.8|758
1699548000000|2023-11-09 16:40:00|70.33|69.13|71.27|70.07|71.36|70.16|70.09|68.89|842
1699548300000|2023-11-09 16:45:00|71.29|70.09|71.49|70.29|71.58|70.38|71.17|69.97|671
1699548600000|2023-11-09 16:50:00|71.5|70.3|71.83|70.63|71.84|70.64|71.49|70.29|647
1699548900000|2023-11-09 16:55:00|71.85|70.65|71.61|70.41|71.89|70.69|71.6|70.4|542
1699549200000|2023-11-09 17:00:00|71.6|70.4|71.95|70.75|72.03|70.83|71.49|70.29|397
1699549500000|2023-11-09 17:05:00|71.96|70.76|71.96|70.76|72|70.8|71.66|70.46|400
1699549800000|2023-11-09 17:10:00|71.97|70.77|71.78|70.58|72.05|70.85|71.56|70.36|448
1699550100000|2023-11-09 17:15:00|71.77|70.57|71.06|69.86|71.94|70.74|71.04|69.84|359
1699550400000|2023-11-09 17:20:00|71.07|69.87|71.35|70.15|71.44|70.24|70.95|69.75|448
1699550700000|2023-11-09 17:25:00|71.36|70.16|71.41|70.21|71.46|70.26|71.25|70.05|443
1699551000000|2023-11-09 17:30:00|71.4|70.2|71.66|70.46|71.71|70.51|71.22|70.02|270
1699551300000|2023-11-09 17:35:00|71.65|70.45|71.81|70.61|71.92|70.72|71.62|70.42|195
1699551600000|2023-11-09 17:40:00|71.8|70.6|71.76|70.56|71.88|70.68|71.68|70.48|273
1699551900000|2023-11-09 17:45:00|71.75|70.55|72|70.8|72.07|70.87|71.65|70.45|452
1699552200000|2023-11-09 17:50:00|72.01|70.81|72.19|70.99|72.24|71.04|71.93|70.73|299
1699552500000|2023-11-09 17:55:00|72.18|70.98|72.22|71.02|72.4|71.2|72.17|70.97|293
1699552800000|2023-11-09 18:00:00|72.21|71.01|72|70.8|72.22|71.02|71.94|70.74|319
1699553100000|2023-11-09 18:05:00|72.01|70.81|71.94|70.74|72.05|70.85|71.74|70.54|352
1699553400000|2023-11-09 18:10:00|71.95|70.75|71.98|70.78|72.14|70.94|71.94|70.74|221
1699553700000|2023-11-09 18:15:00|71.97|70.77|71.9|70.7|71.99|70.79|71.78|70.58|225
1699554000000|2023-11-09 18:20:00|71.91|70.71|71.89|70.69|72.01|70.81|71.81|70.61|255
1699554300000|2023-11-09 18:25:00|71.9|70.7|71.78|70.58|71.95|70.75|71.74|70.54|186
1699554600000|2023-11-09 18:30:00|71.77|70.57|71.95|70.75|71.98|70.78|71.68|70.48|235
1699554900000|2023-11-09 18:35:00|71.94|70.74|71.94|70.74|72.02|70.82|71.87|70.67|228
1699555200000|2023-11-09 18:40:00|71.95|70.75|71.97|70.77|71.99|70.79|71.8|70.6|201
1699555500000|2023-11-09 18:45:00|71.98|70.78|71.97|70.77|72.03|70.83|71.77|70.57|263
1699555800000|2023-11-09 18:50:00|71.96|70.76|71.88|70.68|72.04|70.84|71.82|70.62|184
1699556100000|2023-11-09 18:55:00|71.89|70.69|71.48|70.28|71.92|70.72|71.36|70.16|204
1699556400000|2023-11-09 19:00:00|71.5|70.3|71.68|70.48|71.84|70.64|71.39|70.19|420
1699556700000|2023-11-09 19:05:00|71.67|70.47|71.7|70.5|71.81|70.61|71.55|70.35|237
1699557000000|2023-11-09 19:10:00|71.71|70.51|71.62|70.42|71.74|70.54|71.58|70.38|268
1699557300000|2023-11-09 19:15:00|71.63|70.43|71.58|70.38|71.73|70.53|71.54|70.34|230
1699557600000|2023-11-09 19:20:00|71.59|70.39|71.49|70.29|71.62|70.42|71.33|70.13|340
1699557900000|2023-11-09 19:25:00|71.5|70.3|71.58|70.38|71.65|70.45|71.47|70.27|168
1699558200000|2023-11-09 19:30:00|71.57|70.37|71.62|70.42|71.78|70.58|71.53|70.33|186
1699558500000|2023-11-09 19:35:00|71.63|70.43|71.47|70.27|71.7|70.5|71.42|70.22|233
1699558800000|2023-11-09 19:40:00|71.48|70.28|71.38|70.18|71.54|70.34|71.28|70.08|185
1699559100000|2023-11-09 19:45:00|71.39|70.19|71.66|70.46|71.68|70.48|71.36|70.16|213
1699559400000|2023-11-09 19:50:00|71.65|70.45|71.73|70.53|71.73|70.53|71.62|70.42|138
1699559700000|2023-11-09 19:55:00|71.72|70.52|71.78|70.58|71.84|70.64|71.72|70.52|198
1699560000000|2023-11-09 20:00:00|71.77|70.57|71.55|70.35|71.78|70.58|71.45|70.25|192
1699560300000|2023-11-09 20:05:00|71.54|70.34|71.39|70.19|71.54|70.34|71.32|70.12|133
1699560600000|2023-11-09 20:10:00|71.38|70.18|71.41|70.21|71.48|70.28|71.31|70.11|164
1699560900000|2023-11-09 20:15:00|71.42|70.22|71.42|70.22|71.5|70.3|71.36|70.16|137
1699561200000|2023-11-09 20:20:00|71.41|70.21|71.09|69.89|71.44|70.24|70.96|69.76|236
1699561500000|2023-11-09 20:25:00|71.08|69.88|71.06|69.86|71.18|69.98|70.9|69.7|246
1699561800000|2023-11-09 20:30:00|71.05|69.85|70.95|69.75|71.16|69.96|70.84|69.64|302
1699562100000|2023-11-09 20:35:00|70.94|69.74|70.91|69.71|70.99|69.79|70.83|69.63|285
1699562400000|2023-11-09 20:40:00|70.92|69.72|71.12|69.92|71.15|69.95|70.77|69.57|278
1699562700000|2023-11-09 20:45:00|71.11|69.91|71.4|70.2|71.42|70.22|71.02|69.82|333
1699563000000|2023-11-09 20:50:00|71.41|70.21|71.54|70.34|71.54|70.34|71.36|70.16|262
1699563300000|2023-11-09 20:55:00|71.53|70.33|71.52|70.32|71.58|70.38|71.45|70.25|238
1699563600000|2023-11-09 21:00:00|71.51|70.31|71.52|70.32|71.54|70.34|71.38|70.18|272
1699563900000|2023-11-09 21:05:00|71.53|70.33|71.71|70.51|71.77|70.57|71.52|70.32|238
1699564200000|2023-11-09 21:10:00|71.7|70.5|71.75|70.55|71.81|70.61|71.69|70.49|231
1699564500000|2023-11-09 21:15:00|71.74|70.54|71.49|70.29|71.76|70.56|71.44|70.24|308
1699564800000|2023-11-09 21:20:00|71.47|70.27|72|70.8|72.03|70.83|71.47|70.27|322
1699565100000|2023-11-09 21:25:00|71.99|70.79|72.08|70.88|72.29|71.09|71.96|70.76|463
1699565400000|2023-11-09 21:30:00|72.09|70.89|72.23|71.03|72.31|71.11|72.07|70.87|350
1699565700000|2023-11-09 21:35:00|72.22|71.02|72.07|70.87|72.26|71.06|72.04|70.84|252
1699566000000|2023-11-09 21:40:00|72.06|70.86|71.89|70.69|72.1|70.9|71.79|70.59|322
1699566300000|2023-11-09 21:45:00|71.9|70.7|71.73|70.53|71.92|70.72|71.69|70.49|270
1699566600000|2023-11-09 21:50:00|71.74|70.54|71.78|70.58|71.86|70.66|71.67|70.47|234
1699566900000|2023-11-09 21:55:00|71.79|70.59|71.93|70.73|71.98|70.78|71.76|70.56|183
1699567200000|2023-11-09 22:00:00|71.94|70.74|71.97|70.77|72|70.8|71.89|70.69|187
1699567500000|2023-11-09 22:05:00|71.96|70.76|72.22|71.02|72.24|71.04|71.96|70.76|165
1699567800000|2023-11-09 22:10:00|72.23|71.03|72.38|71.18|72.38|71.18|72.19|70.99|127
1699568100000|2023-11-09 22:15:00|72.39|71.19|72.24|71.04|72.57|71.37|72.21|71.01|222
1699568400000|2023-11-09 22:20:00|72.23|71.03|72.22|71.02|72.25|71.05|72.14|70.94|169
1699568700000|2023-11-09 22:25:00|72.21|71.01|72.43|71.23|72.44|71.24|72.12|70.92|128
1699569000000|2023-11-09 22:30:00|72.44|71.24|72.43|71.23|72.44|71.24|72.3|71.1|113
1699569300000|2023-11-09 22:35:00|72.42|71.22|72.51|71.31|72.51|71.31|72.41|71.21|92
1699569600000|2023-11-09 22:40:00|72.53|71.33|72.5|71.3|72.55|71.35|72.46|71.26|92
1699569900000|2023-11-09 22:45:00|72.51|71.31|72.84|71.64|72.84|71.64|72.5|71.3|79
1699570200000|2023-11-09 22:50:00|72.85|71.65|72.89|71.69|72.93|71.73|72.78|71.58|102
1699570500000|2023-11-09 22:55:00|72.88|71.68|72.89|71.69|72.9|71.7|72.81|71.61|169
1699570800000|2023-11-09 23:00:00|72.9|71.7|72.82|71.62|72.92|71.72|72.74|71.54|158
1699571100000|2023-11-09 23:05:00|72.81|71.61|73.04|71.84|73.05|71.85|72.75|71.55|183
1699571400000|2023-11-09 23:10:00|73.05|71.85|73.12|71.92|73.12|71.92|72.99|71.79|175
1699571700000|2023-11-09 23:15:00|73.14|71.94|73.12|71.92|73.19|71.99|73.07|71.87|191
1699572000000|2023-11-09 23:20:00|73.11|71.91|73.08|71.88|73.24|72.04|73.06|71.86|190
1699572300000|2023-11-09 23:25:00|73.09|71.89|73.34|72.14|73.35|72.15|73.09|71.89|148
1699572600000|2023-11-09 23:30:00|73.35|72.15|73.53|72.33|73.54|72.34|73.35|72.15|202
1699572900000|2023-11-09 23:35:00|73.52|72.32|73.84|72.64|73.85|72.65|73.51|72.31|295
1699573200000|2023-11-09 23:40:00|73.83|72.63|74.14|72.94|74.15|72.95|73.74|72.54|279
1699573500000|2023-11-09 23:45:00|74.13|72.93|74.29|73.09|74.29|73.09|74.1|72.9|176
1699573800000|2023-11-09 23:50:00|74.3|73.1|74.26|73.06|74.33|73.13|74.04|72.84|262
1699574100000|2023-11-09 23:55:00|74.25|73.05|74.44|73.24|74.52|73.32|74.22|73.02|256
1699574400000|2023-11-10 00:00:00|74.45|73.25|74.39|73.19|74.52|73.32|74.13|72.93|272
1699574700000|2023-11-10 00:05:00|74.4|73.2|74.86|73.66|74.96|73.76|74.37|73.17|381
1699575000000|2023-11-10 00:10:00|74.85|73.65|75.09|73.89|75.11|73.91|74.65|73.45|421
1699575300000|2023-11-10 00:15:00|75.08|73.88|75.5|74.3|75.52|74.32|75.06|73.86|492
1699575600000|2023-11-10 00:20:00|75.51|74.31|75.26|74.06|75.59|74.39|75.12|73.92|396
1699575900000|2023-11-10 00:25:00|75.25|74.05|75.44|74.24|76.05|74.85|75.24|74.04|488
1699576200000|2023-11-10 00:30:00|75.45|74.25|75.06|73.86|75.48|74.28|75.02|73.82|378
1699576500000|2023-11-10 00:35:00|75.05|73.85|74.97|73.77|75.11|73.91|74.8|73.6|448
1699576800000|2023-11-10 00:40:00|74.98|73.78|74.68|73.48|75.03|73.83|74.6|73.4|376
1699577100000|2023-11-10 00:45:00|74.67|73.47|74.65|73.45|74.77|73.57|74.6|73.4|291
1699577400000|2023-11-10 00:50:00|74.66|73.46|74.33|73.13|74.73|73.53|74.32|73.12|358
1699577700000|2023-11-10 00:55:00|74.34|73.14|74.15|72.95|74.41|73.21|74.09|72.89|317
1699578000000|2023-11-10 01:00:00|74.14|72.94|74.23|73.03|74.38|73.18|73.93|72.73|353
1699578300000|2023-11-10 01:05:00|74.24|73.04|74.08|72.88|74.33|73.13|74.02|72.82|364
1699578600000|2023-11-10 01:10:00|74.07|72.87|74.19|72.99|74.24|73.04|74.07|72.87|225
1699578900000|2023-11-10 01:15:00|74.2|73|74.4|73.2|74.44|73.24|74.17|72.97|176
1699579200000|2023-11-10 01:20:00|74.41|73.21|74.56|73.36|74.56|73.36|74.35|73.15|194
1699579500000|2023-11-10 01:25:00|74.55|73.35|74.52|73.32|74.56|73.36|74.45|73.25|211
1699579800000|2023-11-10 01:30:00|74.53|73.33|74.43|73.23|74.55|73.35|74.36|73.16|221
1699580100000|2023-11-10 01:35:00|74.42|73.22|74.51|73.31|74.54|73.34|74.38|73.18|159
1699580400000|2023-11-10 01:40:00|74.52|73.32|74.69|73.49|74.72|73.52|74.51|73.31|207
1699580700000|2023-11-10 01:45:00|74.68|73.48|74.85|73.65|74.88|73.68|74.63|73.43|115
1699581000000|2023-11-10 01:50:00|74.84|73.64|74.78|73.58|74.93|73.73|74.76|73.56|181
1699581300000|2023-11-10 01:55:00|74.77|73.57|74.83|73.63|74.89|73.69|74.67|73.47|165
1699581600000|2023-11-10 02:00:00|74.84|73.64|74.71|73.51|74.86|73.66|74.55|73.35|215
1699581900000|2023-11-10 02:05:00|74.7|73.5|74.94|73.74|74.94|73.74|74.65|73.45|175
1699582200000|2023-11-10 02:10:00|74.93|73.73|74.9|73.7|74.99|73.79|74.85|73.65|213
1699582500000|2023-11-10 02:15:00|74.91|73.71|75.09|73.89|75.13|73.93|74.86|73.66|168
1699582800000|2023-11-10 02:20:00|75.08|73.88|74.89|73.69|75.09|73.89|74.81|73.61|210
1699583100000|2023-11-10 02:25:00|74.88|73.68|74.98|73.78|74.99|73.79|74.8|73.6|196
1699583400000|2023-11-10 02:30:00|74.97|73.77|75.02|73.82|75.04|73.84|74.95|73.75|189
1699583700000|2023-11-10 02:35:00|75.01|73.81|75.08|73.88|75.1|73.9|74.98|73.78|184
1699584000000|2023-11-10 02:40:00|75.07|73.87|75.19|73.99|75.2|74|75.07|73.87|118
1699584300000|2023-11-10 02:45:00|75.18|73.98|75.11|73.91|75.18|73.98|75.06|73.86|156
1699584600000|2023-11-10 02:50:00|75.12|73.92|75.22|74.02|75.26|74.06|75.1|73.9|209
1699584900000|2023-11-10 02:55:00|75.21|74.01|75.19|73.99|75.24|74.04|75.15|73.95|173
1699585200000|2023-11-10 03:00:00|75.2|74|75.02|73.82|75.21|74.01|74.96|73.76|146
1699585500000|2023-11-10 03:05:00|75.03|73.83|75.04|73.84|75.05|73.85|74.87|73.67|239
1699585800000|2023-11-10 03:10:00|75.03|73.83|75.03|73.83|75.15|73.95|74.98|73.78|165
1699586100000|2023-11-10 03:15:00|75.02|73.82|74.83|73.63|75.02|73.82|74.79|73.59|266
1699586400000|2023-11-10 03:20:00|74.84|73.64|74.58|73.38|74.84|73.64|74.53|73.33|192
1699586700000|2023-11-10 03:25:00|74.59|73.39|74.52|73.32|74.63|73.43|74.45|73.25|306
1699587000000|2023-11-10 03:30:00|74.53|73.33|74.49|73.29|74.61|73.41|74.43|73.23|249
1699587300000|2023-11-10 03:35:00|74.48|73.28|74.52|73.32|74.55|73.35|74.42|73.22|203
1699587600000|2023-11-10 03:40:00|74.51|73.31|74.42|73.22|74.53|73.33|74.4|73.2|146
1699587900000|2023-11-10 03:45:00|74.41|73.21|74.4|73.2|74.52|73.32|74.4|73.2|120
1699588200000|2023-11-10 03:50:00|74.41|73.21|74.28|73.08|74.45|73.25|74.23|73.03|132
1699588500000|2023-11-10 03:55:00|74.29|73.09|74.29|73.09|74.34|73.14|74.24|73.04|74
1699588800000|2023-11-10 04:00:00|74.3|73.1|74.34|73.14|74.46|73.26|74.27|73.07|107
1699589100000|2023-11-10 04:05:00|74.33|73.13|74.51|73.31|74.54|73.34|74.31|73.11|126
1699589400000|2023-11-10 04:10:00|74.5|73.3|74.4|73.2|74.53|73.33|74.36|73.16|103
1699589700000|2023-11-10 04:15:00|74.39|73.19|74.28|73.08|74.42|73.22|74.26|73.06|169
1699590000000|2023-11-10 04:20:00|74.29|73.09|74.49|73.29|74.55|73.35|74.27|73.07|202
1699590300000|2023-11-10 04:25:00|74.5|73.3|74.41|73.21|74.53|73.33|74.38|73.18|106
1699590600000|2023-11-10 04:30:00|74.42|73.22|74.55|73.35|74.57|73.37|74.41|73.21|80
1699590900000|2023-11-10 04:35:00|74.56|73.36|74.58|73.38|74.61|73.41|74.53|73.33|148
1699591200000|2023-11-10 04:40:00|74.57|73.37|74.32|73.12|74.57|73.37|74.29|73.09|168
1699591500000|2023-11-10 04:45:00|74.33|73.13|74.41|73.21|74.45|73.25|74.23|73.03|220
1699591800000|2023-11-10 04:50:00|74.4|73.2|74.52|73.32|74.55|73.35|74.4|73.2|172
1699592100000|2023-11-10 04:55:00|74.51|73.31|74.56|73.36|74.64|73.44|74.51|73.31|146
1699592400000|2023-11-10 05:00:00|74.57|73.37|74.43|73.23|74.6|73.4|74.39|73.19|213
1699592700000|2023-11-10 05:05:00|74.42|73.22|74.25|73.05|74.49|73.29|74.25|73.05|153
1699593000000|2023-11-10 05:10:00|74.26|73.06|74.38|73.18|74.42|73.22|74.23|73.03|129
1699593300000|2023-11-10 05:15:00|74.37|73.17|74.22|73.02|74.38|73.18|74.21|73.01|106
1699593600000|2023-11-10 05:20:00|74.21|73.01|74.21|73.01|74.27|73.07|74.11|72.91|225
1699593900000|2023-11-10 05:25:00|74.22|73.02|74.26|73.06|74.29|73.09|74.18|72.98|135
1699594200000|2023-11-10 05:30:00|74.24|73.04|74.2|73|74.37|73.17|74.16|72.96|168
1699594500000|2023-11-10 05:35:00|74.21|73.01|74.25|73.05|74.28|73.08|74.14|72.94|210
1699594800000|2023-11-10 05:40:00|74.26|73.06|74.41|73.21|74.49|73.29|74.25|73.05|163
1699595100000|2023-11-10 05:45:00|74.42|73.22|74.4|73.2|74.43|73.23|74.26|73.06|181
1699595400000|2023-11-10 05:50:00|74.39|73.19|74.49|73.29|74.49|73.29|74.39|73.19|103
1699595700000|2023-11-10 05:55:00|74.48|73.28|74.62|73.42|74.64|73.44|74.46|73.26|117
1699596000000|2023-11-10 06:00:00|74.63|73.43|74.55|73.35|74.67|73.47|74.53|73.33|193
1699596300000|2023-11-10 06:05:00|74.54|73.34|74.47|73.27|74.56|73.36|74.42|73.22|244
1699596600000|2023-11-10 06:10:00|74.48|73.28|74.49|73.29|74.63|73.43|74.45|73.25|195
1699596900000|2023-11-10 06:15:00|74.5|73.3|74.35|73.15|74.51|73.31|74.33|73.13|156
1699597200000|2023-11-10 06:20:00|74.36|73.16|74.2|73|74.42|73.22|74.18|72.98|222
1699597500000|2023-11-10 06:25:00|74.22|73.02|74.27|73.07|74.31|73.11|74.11|72.91|205
1699597800000|2023-11-10 06:30:00|74.28|73.08|74.19|72.99|74.31|73.11|74.13|72.93|202
1699598100000|2023-11-10 06:35:00|74.2|73|74.03|72.83|74.2|73|74.02|72.82|193
1699598400000|2023-11-10 06:40:00|74.02|72.82|74|72.8|74.08|72.88|74|72.8|102
1699598700000|2023-11-10 06:45:00|73.99|72.79|74.18|72.98|74.21|73.01|73.95|72.75|164
1699599000000|2023-11-10 06:50:00|74.19|72.99|74.12|72.92|74.26|73.06|74.09|72.89|75
1699599300000|2023-11-10 06:55:00|74.11|72.91|74|72.8|74.12|72.92|73.97|72.77|236
1699599600000|2023-11-10 07:00:00|74.01|72.81|74.03|72.83|74.04|72.84|73.96|72.76|173
1699599900000|2023-11-10 07:05:00|74.05|72.85|73.75|72.55|74.08|72.88|73.58|72.38|249
1699600200000|2023-11-10 07:10:00|73.74|72.54|73.83|72.63|73.86|72.66|73.7|72.5|204
1699600500000|2023-11-10 07:15:00|73.81|72.61|73.73|72.53|73.84|72.64|73.63|72.43|221
1699600800000|2023-11-10 07:20:00|73.74|72.54|73.63|72.43|73.91|72.71|73.62|72.42|218
1699601100000|2023-11-10 07:25:00|73.62|72.42|73.41|72.21|73.65|72.45|73.28|72.08|345
1699601400000|2023-11-10 07:30:00|73.4|72.2|73.72|72.52|73.77|72.57|73.36|72.16|333
1699601700000|2023-11-10 07:35:00|73.73|72.53|73.66|72.46|73.77|72.57|73.6|72.4|226
1699602000000|2023-11-10 07:40:00|73.65|72.45|73.66|72.46|73.74|72.54|73.6|72.4|242
1699602300000|2023-11-10 07:45:00|73.67|72.47|73.73|72.53|73.75|72.55|73.61|72.41|215
1699602600000|2023-11-10 07:50:00|73.74|72.54|73.56|72.36|73.75|72.55|73.5|72.3|227
1699602900000|2023-11-10 07:55:00|73.55|72.35|73.53|72.33|73.63|72.43|73.47|72.27|203
1699603200000|2023-11-10 08:00:00|73.54|72.34|73.5|72.3|73.64|72.44|73.4|72.2|230
1699603500000|2023-11-10 08:05:00|73.49|72.29|73.18|71.98|73.53|72.33|73.11|71.91|267
1699603800000|2023-11-10 08:10:00|73.19|71.99|72.92|71.72|73.43|72.23|72.92|71.72|394
1699604100000|2023-11-10 08:15:00|72.91|71.71|72.84|71.64|73.04|71.84|72.41|71.21|505
1699604400000|2023-11-10 08:20:00|72.83|71.63|73.06|71.86|73.1|71.9|72.73|71.53|259
1699604700000|2023-11-10 08:25:00|73.07|71.87|72.84|71.64|73.07|71.87|72.83|71.63|194
1699605000000|2023-11-10 08:30:00|72.85|71.65|72.94|71.74|72.94|71.74|72.69|71.49|207
1699605300000|2023-11-10 08:35:00|72.93|71.73|73.13|71.93|73.2|72|72.87|71.67|193
1699605600000|2023-11-10 08:40:00|73.12|71.92|73.22|72.02|73.23|72.03|73.07|71.87|273
1699605900000|2023-11-10 08:45:00|73.23|72.03|73.25|72.05|73.33|72.13|73.12|71.92|254
1699606200000|2023-11-10 08:50:00|73.23|72.03|73.3|72.1|73.35|72.15|73.22|72.02|258
1699606500000|2023-11-10 08:55:00|73.31|72.11|73.28|72.08|73.35|72.15|73.26|72.06|149
1699606800000|2023-11-10 09:00:00|73.29|72.09|73.24|72.04|73.4|72.2|73.24|72.04|148
1699607100000|2023-11-10 09:05:00|73.25|72.05|73.35|72.15|73.4|72.2|73.24|72.04|140
1699607400000|2023-11-10 09:10:00|73.34|72.14|73.2|72|73.36|72.16|73.15|71.95|201
1699607700000|2023-11-10 09:15:00|73.19|71.99|73.35|72.15|73.38|72.18|73.18|71.98|140
1699608000000|2023-11-10 09:20:00|73.37|72.17|73.39|72.19|73.4|72.2|73.24|72.04|189
1699608300000|2023-11-10 09:25:00|73.4|72.2|73.37|72.17|73.45|72.25|73.34|72.14|126
1699608600000|2023-11-10 09:30:00|73.36|72.16|73.4|72.2|73.41|72.21|73.33|72.13|133
1699608900000|2023-11-10 09:35:00|73.36|72.16|73.29|72.09|73.37|72.17|73.27|72.07|66
1699609200000|2023-11-10 09:40:00|73.3|72.1|73.44|72.24|73.45|72.25|73.29|72.09|56
1699609500000|2023-11-10 09:45:00|73.45|72.25|73.45|72.25|73.48|72.28|73.43|72.23|90
1699609800000|2023-11-10 09:50:00|73.46|72.26|73.32|72.12|73.5|72.3|73.32|72.12|117
1699610100000|2023-11-10 09:55:00|73.31|72.11|73.52|72.32|73.55|72.35|73.31|72.11|208
1699610400000|2023-11-10 10:00:00|73.51|72.31|73.5|72.3|73.55|72.35|73.4|72.2|107
1699610700000|2023-11-10 10:05:00|73.49|72.29|73.55|72.35|73.58|72.38|73.47|72.27|107
1699611000000|2023-11-10 10:10:00|73.56|72.36|73.62|72.42|73.63|72.43|73.53|72.33|105
1699611300000|2023-11-10 10:15:00|73.61|72.41|73.69|72.49|73.69|72.49|73.54|72.34|132
1699611600000|2023-11-10 10:20:00|73.68|72.48|73.67|72.47|73.72|72.52|73.58|72.38|79
1699611900000|2023-11-10 10:25:00|73.68|72.48|73.67|72.47|73.69|72.49|73.58|72.38|139
1699612200000|2023-11-10 10:30:00|73.68|72.48|73.75|72.55|73.75|72.55|73.66|72.46|122
1699612500000|2023-11-10 10:35:00|73.76|72.56|73.78|72.58|73.85|72.65|73.74|72.54|98
1699612800000|2023-11-10 10:40:00|73.77|72.57|73.55|72.35|73.81|72.61|73.51|72.31|166
1699613100000|2023-11-10 10:45:00|73.56|72.36|73.75|72.55|73.79|72.59|73.42|72.22|196
1699613400000|2023-11-10 10:50:00|73.74|72.54|73.86|72.66|73.9|72.7|73.69|72.49|178
1699613700000|2023-11-10 10:55:00|73.87|72.67|73.94|72.74|73.96|72.76|73.81|72.61|204
1699614000000|2023-11-10 11:00:00|73.95|72.75|73.9|72.7|73.98|72.78|73.85|72.65|191
1699614300000|2023-11-10 11:05:00|73.89|72.69|73.99|72.79|74.04|72.84|73.83|72.63|160
1699614600000|2023-11-10 11:10:00|74|72.8|73.98|72.78|74.04|72.84|73.94|72.74|127
1699614900000|2023-11-10 11:15:00|73.96|72.76|73.96|72.76|74.05|72.85|73.84|72.64|202
1699615200000|2023-11-10 11:20:00|73.97|72.77|73.81|72.61|74.03|72.83|73.79|72.59|289
1699615500000|2023-11-10 11:25:00|73.8|72.6|73.85|72.65|73.87|72.67|73.65|72.45|344
1699615800000|2023-11-10 11:30:00|73.86|72.66|74.03|72.83|74.08|72.88|73.83|72.63|235
1699616100000|2023-11-10 11:35:00|74.04|72.84|74.03|72.83|74.1|72.9|73.94|72.74|299
1699616400000|2023-11-10 11:40:00|74|72.8|73.93|72.73|74.03|72.83|73.83|72.63|251
1699616700000|2023-11-10 11:45:00|73.94|72.74|74.05|72.85|74.08|72.88|73.85|72.65|291
1699617000000|2023-11-10 11:50:00|74.04|72.84|74.05|72.85|74.09|72.89|73.98|72.78|204
1699617300000|2023-11-10 11:55:00|74.04|72.84|73.86|72.66|74.08|72.88|73.85|72.65|231
1699617600000|2023-11-10 12:00:00|73.87|72.67|73.77|72.57|73.87|72.67|73.74|72.54|259
1699617900000|2023-11-10 12:05:00|73.76|72.56|73.74|72.54|73.88|72.68|73.7|72.5|259
1699618200000|2023-11-10 12:10:00|73.73|72.53|73.21|72.01|73.74|72.54|72.83|71.63|409
1699618500000|2023-11-10 12:15:00|73.22|72.02|73.33|72.13|73.55|72.35|73.18|71.98|470
1699618800000|2023-11-10 12:20:00|73.32|72.12|73.41|72.21|73.42|72.22|72.98|71.78|458
1699619100000|2023-11-10 12:25:00|73.42|72.22|73.42|72.22|73.47|72.27|73.27|72.07|352
1699619400000|2023-11-10 12:30:00|73.41|72.21|73.47|72.27|73.5|72.3|73.33|72.13|276
1699619700000|2023-11-10 12:35:00|73.48|72.28|73.45|72.25|73.5|72.3|73.37|72.17|205
1699620000000|2023-11-10 12:40:00|73.46|72.26|73.34|72.14|73.48|72.28|73.26|72.06|176
1699620300000|2023-11-10 12:45:00|73.33|72.13|73.45|72.25|73.47|72.27|73.33|72.13|136
1699620600000|2023-11-10 12:50:00|73.46|72.26|73.33|72.13|73.47|72.27|73.27|72.07|191
1699620900000|2023-11-10 12:55:00|73.34|72.14|73.43|72.23|73.47|72.27|73.34|72.14|163
1699621200000|2023-11-10 13:00:00|73.44|72.24|73.33|72.13|73.44|72.24|73.17|71.97|198
1699621500000|2023-11-10 13:05:00|73.34|72.14|73.35|72.15|73.43|72.23|73.26|72.06|183
1699621800000|2023-11-10 13:10:00|73.36|72.16|73.35|72.15|73.41|72.21|73.23|72.03|93
1699622100000|2023-11-10 13:15:00|73.36|72.16|73.29|72.09|73.46|72.26|73.23|72.03|209
1699622400000|2023-11-10 13:20:00|73.3|72.1|73.06|71.86|73.33|72.13|73.06|71.86|181
1699622700000|2023-11-10 13:25:00|73.07|71.87|73.2|72|73.2|72|72.98|71.78|221
1699623000000|2023-11-10 13:30:00|73.19|71.99|73.27|72.07|73.32|72.12|73.02|71.82|229
1699623300000|2023-11-10 13:35:00|73.26|72.06|73.1|71.9|73.29|72.09|73.09|71.89|240
1699623600000|2023-11-10 13:40:00|73.08|71.88|73.25|72.05|73.26|72.06|73.06|71.86|179
1699623900000|2023-11-10 13:45:00|73.26|72.06|73.24|72.04|73.34|72.14|73.15|71.95|240
1699624200000|2023-11-10 13:50:00|73.23|72.03|72.87|71.67|73.23|72.03|72.74|71.54|308
1699624500000|2023-11-10 13:55:00|72.86|71.66|72.22|71.02|72.86|71.66|71.94|70.74|515
1699624800000|2023-11-10 14:00:00|72.23|71.03|72.59|71.39|72.68|71.48|72.22|71.02|409
1699625100000|2023-11-10 14:05:00|72.6|71.4|72.29|71.09|72.62|71.42|71.96|70.76|441
1699625400000|2023-11-10 14:10:00|72.27|71.07|72.12|70.92|72.27|71.07|71.37|70.17|543
1699625700000|2023-11-10 14:15:00|72.13|70.93|72.35|71.15|72.37|71.17|71.97|70.77|308
1699626000000|2023-11-10 14:20:00|72.33|71.13|72.19|70.99|72.42|71.22|72.12|70.92|300
1699626300000|2023-11-10 14:25:00|72.18|70.98|72.11|70.91|72.28|71.08|72.05|70.85|258
1699626600000|2023-11-10 14:30:00|72.12|70.92|72.4|71.2|72.41|71.21|71.99|70.79|312
1699626900000|2023-11-10 14:35:00|72.39|71.19|72.48|71.28|72.56|71.36|72.29|71.09|271
1699627200000|2023-11-10 14:40:00|72.49|71.29|72.59|71.39|72.62|71.42|72.45|71.25|282
1699627500000|2023-11-10 14:45:00|72.61|71.41|72.41|71.21|72.62|71.42|72.39|71.19|443
1699627800000|2023-11-10 14:50:00|72.4|71.2|72.47|71.27|72.61|71.41|72.36|71.16|245
1699628100000|2023-11-10 14:55:00|72.48|71.28|72.47|71.27|72.61|71.41|72.35|71.15|326
1699628400000|2023-11-10 15:00:00|72.46|71.26|72.48|71.28|72.59|71.39|72.39|71.19|418
1699628700000|2023-11-10 15:05:00|72.47|71.27|72.7|71.5|72.82|71.62|72.43|71.23|293
1699629000000|2023-11-10 15:10:00|72.69|71.49|72.61|71.41|72.74|71.54|72.55|71.35|386
1699629300000|2023-11-10 15:15:00|72.6|71.4|72.71|71.51|72.74|71.54|72.55|71.35|204
1699629600000|2023-11-10 15:20:00|72.7|71.5|72.71|71.51|72.74|71.54|72.64|71.44|263
1699629900000|2023-11-10 15:25:00|72.7|71.5|72.59|71.39|72.8|71.6|72.59|71.39|250
1699630200000|2023-11-10 15:30:00|72.58|71.38|72.62|71.42|72.65|71.45|72.49|71.29|154
1699630500000|2023-11-10 15:35:00|72.63|71.43|72.66|71.46|72.71|71.51|72.63|71.43|191
1699630800000|2023-11-10 15:40:00|72.65|71.45|72.39|71.19|72.66|71.46|72.38|71.18|191
1699631100000|2023-11-10 15:45:00|72.4|71.2|72.59|71.39|72.59|71.39|72.28|71.08|203
1699631400000|2023-11-10 15:50:00|72.58|71.38|72.5|71.3|72.63|71.43|72.49|71.29|165
1699631700000|2023-11-10 15:55:00|72.51|71.31|72.55|71.35|72.59|71.39|72.45|71.25|123
1699632000000|2023-11-10 16:00:00|72.54|71.34|72.59|71.39|72.61|71.41|72.48|71.28|148
1699632300000|2023-11-10 16:05:00|72.61|71.41|72.87|71.67|72.92|71.72|72.6|71.4|333
1699632600000|2023-11-10 16:10:00|72.88|71.68|72.83|71.63|72.92|71.72|72.68|71.48|325
1699632900000|2023-11-10 16:15:00|72.81|71.61|72.68|71.48|72.92|71.72|72.61|71.41|284
1699633200000|2023-11-10 16:20:00|72.67|71.47|72.63|71.43|72.73|71.53|72.62|71.42|186
1699633500000|2023-11-10 16:25:00|72.62|71.42|72.87|71.67|72.88|71.68|72.61|71.41|245
1699633800000|2023-11-10 16:30:00|72.85|71.65|72.48|71.28|72.89|71.69|72.48|71.28|244
1699634100000|2023-11-10 16:35:00|72.49|71.29|72.52|71.32|72.58|71.38|72.4|71.2|257
1699634400000|2023-11-10 16:40:00|72.53|71.33|72.69|71.49|72.72|71.52|72.43|71.23|302
1699634700000|2023-11-10 16:45:00|72.67|71.47|72.52|71.32|72.69|71.49|72.47|71.27|352
1699635000000|2023-11-10 16:50:00|72.51|71.31|72.69|71.49|72.72|71.52|72.49|71.29|288
1699635300000|2023-11-10 16:55:00|72.67|71.47|72.7|71.5|72.72|71.52|72.65|71.45|237
1699635600000|2023-11-10 17:00:00|72.69|71.49|72.77|71.57|72.81|71.61|72.65|71.45|187
1699635900000|2023-11-10 17:05:00|72.76|71.56|72.9|71.7|72.98|71.78|72.76|71.56|245
1699636200000|2023-11-10 17:10:00|72.91|71.71|72.9|71.7|72.97|71.77|72.86|71.66|215
1699636500000|2023-11-10 17:15:00|72.89|71.69|72.91|71.71|73|71.8|72.86|71.66|227
1699636800000|2023-11-10 17:20:00|72.92|71.72|72.95|71.75|72.95|71.75|72.88|71.68|210
1699637100000|2023-11-10 17:25:00|72.94|71.74|72.85|71.65|72.95|71.75|72.78|71.58|196
1699637400000|2023-11-10 17:30:00|72.86|71.66|72.93|71.73|72.98|71.78|72.81|71.61|201
1699637700000|2023-11-10 17:35:00|72.94|71.74|72.76|71.56|72.95|71.75|72.75|71.55|133
1699638000000|2023-11-10 17:40:00|72.77|71.57|72.95|71.75|72.98|71.78|72.74|71.54|154
1699638300000|2023-11-10 17:45:00|72.94|71.74|72.88|71.68|73.01|71.81|72.82|71.62|158
1699638600000|2023-11-10 17:50:00|72.87|71.67|73.03|71.83|73.03|71.83|72.84|71.64|164
1699638900000|2023-11-10 17:55:00|73.02|71.82|73|71.8|73.05|71.85|73|71.8|109
1699639200000|2023-11-10 18:00:00|72.99|71.79|73.11|71.91|73.12|71.92|72.99|71.79|87
1699639500000|2023-11-10 18:05:00|73.12|71.92|73.16|71.96|73.17|71.97|73.07|71.87|155
1699639800000|2023-11-10 18:10:00|73.15|71.95|73.08|71.88|73.21|72.01|73.08|71.88|69
1699640100000|2023-11-10 18:15:00|73.07|71.87|73.08|71.88|73.19|71.99|73.07|71.87|189
1699640400000|2023-11-10 18:20:00|73.07|71.87|73.12|71.92|73.16|71.96|73.05|71.85|162
1699640700000|2023-11-10 18:25:00|73.13|71.93|73.23|72.03|73.24|72.04|73.11|71.91|177
1699641000000|2023-11-10 18:30:00|73.22|72.02|73.23|72.03|73.27|72.07|73.07|71.87|162
1699641300000|2023-11-10 18:35:00|73.24|72.04|73.23|72.03|73.31|72.11|73.16|71.96|202
1699641600000|2023-11-10 18:40:00|73.24|72.04|73.26|72.06|73.28|72.08|73.13|71.93|145
1699641900000|2023-11-10 18:45:00|73.27|72.07|73.29|72.09|73.33|72.13|73.2|72|222
1699642200000|2023-11-10 18:50:00|73.3|72.1|73.47|72.27|73.48|72.28|73.27|72.07|167
1699642500000|2023-11-10 18:55:00|73.46|72.26|73.59|72.39|73.63|72.43|73.46|72.26|170
1699642800000|2023-11-10 19:00:00|73.6|72.4|73.63|72.43|73.65|72.45|73.5|72.3|172
1699643100000|2023-11-10 19:05:00|73.62|72.42|73.56|72.36|73.67|72.47|73.54|72.34|142
1699643400000|2023-11-10 19:10:00|73.57|72.37|73.56|72.36|73.65|72.45|73.55|72.35|113
1699643700000|2023-11-10 19:15:00|73.57|72.37|73.53|72.33|73.6|72.4|73.42|72.22|190
1699644000000|2023-11-10 19:20:00|73.55|72.35|73.46|72.26|73.58|72.38|73.41|72.21|292
1699644300000|2023-11-10 19:25:00|73.47|72.27|73.45|72.25|73.49|72.29|73.41|72.21|203
1699644600000|2023-11-10 19:30:00|73.46|72.26|73.38|72.18|73.48|72.28|73.32|72.12|224
1699644900000|2023-11-10 19:35:00|73.4|72.2|73.35|72.15|73.42|72.22|73.34|72.14|161
1699645200000|2023-11-10 19:40:00|73.34|72.14|73.27|72.07|73.37|72.17|73.27|72.07|205
1699645500000|2023-11-10 19:45:00|73.29|72.09|73.37|72.17|73.4|72.2|73.25|72.05|262
1699645800000|2023-11-10 19:50:00|73.36|72.16|73.42|72.22|73.47|72.27|73.36|72.16|186
1699646100000|2023-11-10 19:55:00|73.43|72.23|73.25|72.05|73.44|72.24|73.23|72.03|284
1699646400000|2023-11-10 20:00:00|73.26|72.06|73.34|72.14|73.34|72.14|73.24|72.04|183
1699646700000|2023-11-10 20:05:00|73.35|72.15|73.18|71.98|73.35|72.15|73.16|71.96|214
1699647000000|2023-11-10 20:10:00|73.17|71.97|73.18|71.98|73.31|72.11|73.17|71.97|219
1699647300000|2023-11-10 20:15:00|73.19|71.99|73.19|71.99|73.23|72.03|73.13|71.93|177
1699647600000|2023-11-10 20:20:00|73.2|72|73.33|72.13|73.34|72.14|73.13|71.93|263
1699647900000|2023-11-10 20:25:00|73.34|72.14|73.35|72.15|73.37|72.17|73.28|72.08|161
1699648200000|2023-11-10 20:30:00|73.36|72.16|73.32|72.12|73.41|72.21|73.32|72.12|68
1699648500000|2023-11-10 20:35:00|73.34|72.14|73.27|72.07|73.39|72.19|73.25|72.05|138
1699648800000|2023-11-10 20:40:00|73.25|72.05|73.39|72.19|73.4|72.2|73.22|72.02|125
1699649100000|2023-11-10 20:45:00|73.38|72.18|73.44|72.24|73.48|72.28|73.38|72.18|82
1699649400000|2023-11-10 20:50:00|73.45|72.25|73.53|72.33|73.54|72.34|73.44|72.24|136
1699649700000|2023-11-10 20:55:00|73.52|72.32|73.55|72.35|73.59|72.39|73.51|72.31|102
1699650000000|2023-11-10 21:00:00|73.54|72.34|73.59|72.39|73.59|72.39|73.51|72.31|158
1699650300000|2023-11-10 21:05:00|73.6|72.4|73.68|72.48|73.69|72.49|73.57|72.37|109
1699650600000|2023-11-10 21:10:00|73.67|72.47|73.71|72.51|73.72|72.52|73.62|72.42|75
1699650900000|2023-11-10 21:15:00|73.7|72.5|73.75|72.55|73.79|72.59|73.66|72.46|71
1699651200000|2023-11-10 21:20:00|73.76|72.56|73.81|72.61|73.82|72.62|73.74|72.54|53
1699651500000|2023-11-10 21:25:00|73.82|72.62|73.85|72.65|73.87|72.67|73.81|72.61|32
1699651800000|2023-11-10 21:30:00|73.86|72.66|73.88|72.68|73.9|72.7|73.81|72.61|83
1699652100000|2023-11-10 21:35:00|73.89|72.69|73.84|72.64|73.91|72.71|73.81|72.61|91
1699652400000|2023-11-10 21:40:00|73.83|72.63|73.82|72.62|73.83|72.63|73.74|72.54|84
1699652700000|2023-11-10 21:45:00|73.81|72.61|73.82|72.62|73.85|72.65|73.77|72.57|107
1699653000000|2023-11-10 21:50:00|73.81|72.61|73.82|72.62|73.85|72.65|73.77|72.57|105
1699653300000|2023-11-10 21:55:00|73.83|72.63|73.77|72.57|73.83|72.63|73.75|72.55|94
1699689600000|2023-11-11 08:00:00|73.01|71.81|72.86|71.66|73.12|71.92|72.85|71.65|203
1699689900000|2023-11-11 08:05:00|72.85|71.65|72.96|71.76|72.96|71.76|72.8|71.6|224
1699690200000|2023-11-11 08:10:00|72.97|71.77|72.94|71.74|73.03|71.83|72.89|71.69|177
1699690500000|2023-11-11 08:15:00|72.93|71.73|73.1|71.9|73.18|71.98|72.91|71.71|260
1699690800000|2023-11-11 08:20:00|73.11|71.91|73.26|72.06|73.28|72.08|73.01|71.81|198
1699691100000|2023-11-11 08:25:00|73.25|72.05|73.36|72.16|73.36|72.16|73.22|72.02|127
1699691400000|2023-11-11 08:30:00|73.35|72.15|73.31|72.11|73.41|72.21|73.28|72.08|129
1699691700000|2023-11-11 08:35:00|73.3|72.1|73.29|72.09|73.36|72.16|73.19|71.99|206
1699692000000|2023-11-11 08:40:00|73.3|72.1|73.24|72.04|73.3|72.1|73.18|71.98|166
1699692300000|2023-11-11 08:45:00|73.23|72.03|73.49|72.29|73.5|72.3|73.23|72.03|115
1699692600000|2023-11-11 08:50:00|73.48|72.28|73.51|72.31|73.61|72.41|73.44|72.24|133
1699692900000|2023-11-11 08:55:00|73.52|72.32|73.8|72.6|73.8|72.6|73.5|72.3|164
1699693200000|2023-11-11 09:00:00|73.81|72.61|73.64|72.44|73.95|72.75|73.61|72.41|187
1699693500000|2023-11-11 09:05:00|73.65|72.45|73.47|72.27|73.65|72.45|73.46|72.26|202
1699693800000|2023-11-11 09:10:00|73.49|72.29|73.59|72.39|73.61|72.41|73.42|72.22|150
1699694100000|2023-11-11 09:15:00|73.6|72.4|73.83|72.63|73.84|72.64|73.59|72.39|98
1699694400000|2023-11-11 09:20:00|73.84|72.64|74.14|72.94|74.25|73.05|73.79|72.59|201
1699694700000|2023-11-11 09:25:00|74.15|72.95|74.07|72.87|74.17|72.97|74.06|72.86|162
1699695000000|2023-11-11 09:30:00|74.06|72.86|74.16|72.96|74.19|72.99|73.95|72.75|116
1699695300000|2023-11-11 09:35:00|74.17|72.97|74.1|72.9|74.22|73.02|74.09|72.89|167
1699695600000|2023-11-11 09:40:00|74.11|72.91|74.07|72.87|74.18|72.98|74.04|72.84|107
1699695900000|2023-11-11 09:45:00|74.06|72.86|73.98|72.78|74.12|72.92|73.95|72.75|119
1699696200000|2023-11-11 09:50:00|73.97|72.77|74.23|73.03|74.29|73.09|73.97|72.77|110
1699696500000|2023-11-11 09:55:00|74.22|73.02|74.24|73.04|74.32|73.12|74.08|72.88|144
1699696800000|2023-11-11 10:00:00|74.25|73.05|74.25|73.05|74.35|73.15|74.24|73.04|107
1699697100000|2023-11-11 10:05:00|74.26|73.06|74.19|72.99|74.29|73.09|74.19|72.99|68
1699697400000|2023-11-11 10:10:00|74.2|73|74.09|72.89|74.22|73.02|74.06|72.86|86
1699697700000|2023-11-11 10:15:00|74.1|72.9|74.04|72.84|74.14|72.94|74.03|72.83|96
1699698000000|2023-11-11 10:20:00|74.03|72.83|73.97|72.77|74.04|72.84|73.94|72.74|85
1699698300000|2023-11-11 10:25:00|73.96|72.76|73.82|72.62|73.98|72.78|73.79|72.59|103
1699698600000|2023-11-11 10:30:00|73.83|72.63|73.92|72.72|73.94|72.74|73.79|72.59|105
1699698900000|2023-11-11 10:35:00|73.91|72.71|73.99|72.79|74.08|72.88|73.91|72.71|83
1699699200000|2023-11-11 10:40:00|73.98|72.78|74.1|72.9|74.11|72.91|73.95|72.75|84
1699699500000|2023-11-11 10:45:00|74.09|72.89|74.06|72.86|74.11|72.91|74.01|72.81|79
1699699800000|2023-11-11 10:50:00|74.05|72.85|74.15|72.95|74.15|72.95|74.05|72.85|59
1699700100000|2023-11-11 10:55:00|74.14|72.94|74.24|73.04|74.24|73.04|74.14|72.94|64
1699700400000|2023-11-11 11:00:00|74.23|73.03|74.24|73.04|74.26|73.06|74.14|72.94|101
1699700700000|2023-11-11 11:05:00|74.23|73.03|74.08|72.88|74.25|73.05|74.06|72.86|103
1699701000000|2023-11-11 11:10:00|74.07|72.87|74.06|72.86|74.12|72.92|74.04|72.84|95
1699701300000|2023-11-11 11:15:00|74.05|72.85|74.21|73.01|74.32|73.12|74.05|72.85|166
1699701600000|2023-11-11 11:20:00|74.22|73.02|74.5|73.3|74.56|73.36|74.22|73.02|201
1699701900000|2023-11-11 11:25:00|74.49|73.29|74.42|73.22|74.61|73.41|74.37|73.17|132
1699702200000|2023-11-11 11:30:00|74.44|73.24|74.6|73.4|74.61|73.41|74.32|73.12|159
1699702500000|2023-11-11 11:35:00|74.61|73.41|74.55|73.35|74.68|73.48|74.5|73.3|122
1699702800000|2023-11-11 11:40:00|74.54|73.34|74.51|73.31|74.61|73.41|74.47|73.27|139
1699703100000|2023-11-11 11:45:00|74.52|73.32|74.7|73.5|74.7|73.5|74.4|73.2|111
1699703400000|2023-11-11 11:50:00|74.71|73.51|74.71|73.51|74.72|73.52|74.54|73.34|148
1699703700000|2023-11-11 11:55:00|74.7|73.5|74.67|73.47|74.73|73.53|74.67|73.47|79
1699704000000|2023-11-11 12:00:00|74.68|73.48|74.61|73.41|74.73|73.53|74.44|73.24|189
1699704300000|2023-11-11 12:05:00|74.62|73.42|74.72|73.52|74.76|73.56|74.5|73.3|239
1699704600000|2023-11-11 12:10:00|74.71|73.51|74.82|73.62|74.82|73.62|74.55|73.35|193
1699704900000|2023-11-11 12:15:00|74.83|73.63|74.92|73.72|74.92|73.72|74.79|73.59|57
1699705200000|2023-11-11 12:20:00|74.91|73.71|75.06|73.86|75.08|73.88|74.89|73.69|84
1699705500000|2023-11-11 12:25:00|75.07|73.87|75.13|73.93|75.16|73.96|75.02|73.82|113
1699705800000|2023-11-11 12:30:00|75.12|73.92|75.19|73.99|75.19|73.99|74.98|73.78|122
1699706100000|2023-11-11 12:35:00|75.2|74|75.01|73.81|75.27|74.07|75|73.8|171
1699706400000|2023-11-11 12:40:00|75.02|73.82|74.84|73.64|75.02|73.82|74.81|73.61|134
1699706700000|2023-11-11 12:45:00|74.85|73.65|74.93|73.73|74.94|73.74|74.83|73.63|114
1699707000000|2023-11-11 12:50:00|74.94|73.74|74.88|73.68|74.96|73.76|74.86|73.66|99
1699707300000|2023-11-11 12:55:00|74.87|73.67|74.86|73.66|74.92|73.72|74.84|73.64|77
1699707600000|2023-11-11 13:00:00|74.87|73.67|75.14|73.94|75.15|73.95|74.81|73.61|94
1699707900000|2023-11-11 13:05:00|75.15|73.95|75.34|74.14|75.37|74.17|75.13|73.93|126
1699708200000|2023-11-11 13:10:00|75.35|74.15|75.33|74.13|75.46|74.26|75.32|74.12|143
1699708500000|2023-11-11 13:15:00|75.3|74.1|75.43|74.23|75.45|74.25|75.27|74.07|130
1699708800000|2023-11-11 13:20:00|75.42|74.22|75.18|73.98|75.45|74.25|75.17|73.97|213
1699709100000|2023-11-11 13:25:00|75.19|73.99|75.62|74.42|75.67|74.47|75.17|73.97|279
1699709400000|2023-11-11 13:30:00|75.63|74.43|75.86|74.66|75.86|74.66|75.61|74.41|232
1699709700000|2023-11-11 13:35:00|75.87|74.67|75.85|74.65|75.92|74.72|75.76|74.56|230
1699710000000|2023-11-11 13:40:00|75.84|74.64|75.8|74.6|75.91|74.71|75.67|74.47|260
1699710300000|2023-11-11 13:45:00|75.79|74.59|75.96|74.76|75.99|74.79|75.77|74.57|209
1699710600000|2023-11-11 13:50:00|75.95|74.75|75.97|74.77|76.01|74.81|75.89|74.69|153
1699710900000|2023-11-11 13:55:00|75.98|74.78|76.03|74.83|76.03|74.83|75.88|74.68|132
1699711200000|2023-11-11 14:00:00|76.02|74.82|76|74.8|76.03|74.83|75.87|74.67|170
1699711500000|2023-11-11 14:05:00|75.99|74.79|75.8|74.6|76.01|74.81|75.75|74.55|231
1699711800000|2023-11-11 14:10:00|75.82|74.62|75.79|74.59|75.84|74.64|75.74|74.54|202
1699712100000|2023-11-11 14:15:00|75.78|74.58|75.82|74.62|75.91|74.71|75.76|74.56|246
1699712400000|2023-11-11 14:20:00|75.83|74.63|75.66|74.46|75.89|74.69|75.6|74.4|340
1699712700000|2023-11-11 14:25:00|75.67|74.47|75.71|74.51|75.75|74.55|75.62|74.42|244
1699713000000|2023-11-11 14:30:00|75.72|74.52|75.49|74.29|75.77|74.57|75.46|74.26|280
1699713300000|2023-11-11 14:35:00|75.48|74.28|75.43|74.23|75.48|74.28|75.16|73.96|307
1699713600000|2023-11-11 14:40:00|75.46|74.26|75.55|74.35|75.55|74.35|75.37|74.17|324
1699713900000|2023-11-11 14:45:00|75.54|74.34|75.49|74.29|75.6|74.4|75.47|74.27|295
1699714200000|2023-11-11 14:50:00|75.48|74.28|75.52|74.32|75.55|74.35|75.48|74.28|179
1699714500000|2023-11-11 14:55:00|75.54|74.34|75.53|74.33|75.55|74.35|75.51|74.31|81
1699714800000|2023-11-11 15:00:00|75.52|74.32|75.31|74.11|75.54|74.34|75.3|74.1|173
1699715100000|2023-11-11 15:05:00|75.33|74.13|75.43|74.23|75.48|74.28|75.31|74.11|148
1699715400000|2023-11-11 15:10:00|75.44|74.24|75.47|74.27|75.5|74.3|75.31|74.11|195
1699715700000|2023-11-11 15:15:00|75.46|74.26|75.43|74.23|75.49|74.29|75.37|74.17|122
1699716000000|2023-11-11 15:20:00|75.42|74.22|75.54|74.34|75.54|74.34|75.38|74.18|147
1699716300000|2023-11-11 15:25:00|75.53|74.33|75.46|74.26|75.56|74.36|75.38|74.18|171
1699716600000|2023-11-11 15:30:00|75.47|74.27|75.23|74.03|75.47|74.27|75.2|74|141
1699716900000|2023-11-11 15:35:00|75.24|74.04|75.32|74.12|75.4|74.2|75.16|73.96|171
1699717200000|2023-11-11 15:40:00|75.33|74.13|75.33|74.13|75.38|74.18|75.21|74.01|255
1699717500000|2023-11-11 15:45:00|75.34|74.14|75.12|73.92|75.35|74.15|75.02|73.82|214
1699717800000|2023-11-11 15:50:00|75.13|73.93|75.11|73.91|75.16|73.96|75.01|73.81|203
1699718100000|2023-11-11 15:55:00|75.12|73.92|75.14|73.94|75.21|74.01|75.08|73.88|176
1699718400000|2023-11-11 16:00:00|75.13|73.93|75.26|74.06|75.3|74.1|75.13|73.93|136
1699718700000|2023-11-11 16:05:00|75.25|74.05|75.46|74.26|75.49|74.29|75.25|74.05|106
1699719000000|2023-11-11 16:10:00|75.47|74.27|75.45|74.25|75.49|74.29|75.41|74.21|98
1699719300000|2023-11-11 16:15:00|75.46|74.26|75.46|74.26|75.53|74.33|75.45|74.25|122
1699719600000|2023-11-11 16:20:00|75.47|74.27|75.46|74.26|75.51|74.31|75.44|74.24|112
1699719900000|2023-11-11 16:25:00|75.47|74.27|75.5|74.3|75.53|74.33|75.39|74.19|129
1699720200000|2023-11-11 16:30:00|75.51|74.31|75.52|74.32|75.55|74.35|75.48|74.28|86
1699720500000|2023-11-11 16:35:00|75.51|74.31|75.53|74.33|75.57|74.37|75.48|74.28|145
1699720800000|2023-11-11 16:40:00|75.52|74.32|75.59|74.39|75.6|74.4|75.52|74.32|48
1699721100000|2023-11-11 16:45:00|75.58|74.38|75.51|74.31|75.61|74.41|75.47|74.27|74
1699721400000|2023-11-11 16:50:00|75.5|74.3|75.54|74.34|75.54|74.34|75.41|74.21|141
1699721700000|2023-11-11 16:55:00|75.55|74.35|75.44|74.24|75.56|74.36|75.39|74.19|133
1699722000000|2023-11-11 17:00:00|75.43|74.23|75.35|74.15|75.55|74.35|75.34|74.14|143
1699722300000|2023-11-11 17:05:00|75.34|74.14|75.03|73.83|75.34|74.14|74.98|73.78|279
1699722600000|2023-11-11 17:10:00|75.02|73.82|75.07|73.87|75.22|74.02|74.92|73.72|308
1699722900000|2023-11-11 17:15:00|75.06|73.86|74.97|73.77|75.14|73.94|74.82|73.62|375
1699723200000|2023-11-11 17:20:00|74.98|73.78|75.1|73.9|75.1|73.9|74.9|73.7|253
1699723500000|2023-11-11 17:25:00|75.09|73.89|75.16|73.96|75.24|74.04|75.07|73.87|149
1699723800000|2023-11-11 17:30:00|75.17|73.97|75.3|74.1|75.3|74.1|75.1|73.9|203
1699724100000|2023-11-11 17:35:00|75.31|74.11|75.33|74.13|75.33|74.13|75.08|73.88|179
1699724400000|2023-11-11 17:40:00|75.32|74.12|75.53|74.33|75.54|74.34|75.29|74.09|192
1699724700000|2023-11-11 17:45:00|75.52|74.32|75.49|74.29|75.55|74.35|75.41|74.21|150
1699725000000|2023-11-11 17:50:00|75.48|74.28|75.53|74.33|75.56|74.36|75.44|74.24|103
1699725300000|2023-11-11 17:55:00|75.54|74.34|75.46|74.26|75.54|74.34|75.3|74.1|166
1699725600000|2023-11-11 18:00:00|75.45|74.25|75.52|74.32|75.54|74.34|75.32|74.12|159
1699725900000|2023-11-11 18:05:00|75.53|74.33|75.37|74.17|75.56|74.36|75.35|74.15|124
1699726200000|2023-11-11 18:10:00|75.36|74.16|75.37|74.17|75.41|74.21|75.33|74.13|93
1699726500000|2023-11-11 18:15:00|75.38|74.18|75.33|74.13|75.41|74.21|75.29|74.09|106
1699726800000|2023-11-11 18:20:00|75.34|74.14|75.32|74.12|75.37|74.17|75.27|74.07|96
1699727100000|2023-11-11 18:25:00|75.31|74.11|75.29|74.09|75.31|74.11|75.25|74.05|70
1699727400000|2023-11-11 18:30:00|75.28|74.08|75.23|74.03|75.29|74.09|75.18|73.98|67
1699727700000|2023-11-11 18:35:00|75.24|74.04|75.28|74.08|75.3|74.1|75.24|74.04|71
1699728000000|2023-11-11 18:40:00|75.27|74.07|75.31|74.11|75.31|74.11|75.24|74.04|71
1699728300000|2023-11-11 18:45:00|75.3|74.1|75.34|74.14|75.36|74.16|75.27|74.07|73
1699728600000|2023-11-11 18:50:00|75.35|74.15|75.31|74.11|75.35|74.15|75.28|74.08|60
1699728900000|2023-11-11 18:55:00|75.3|74.1|75.28|74.08|75.34|74.14|75.27|74.07|71
1699729200000|2023-11-11 19:00:00|75.29|74.09|75.26|74.06|75.34|74.14|75.22|74.02|105
1699729500000|2023-11-11 19:05:00|75.27|74.07|75.36|74.16|75.36|74.16|75.26|74.06|58
1699729800000|2023-11-11 19:10:00|75.37|74.17|75.39|74.19|75.45|74.25|75.37|74.17|45
1699730100000|2023-11-11 19:15:00|75.4|74.2|75.42|74.22|75.42|74.22|75.33|74.13|84
1699730400000|2023-11-11 19:20:00|75.41|74.21|75.47|74.27|75.47|74.27|75.38|74.18|66
1699730700000|2023-11-11 19:25:00|75.46|74.26|75.63|74.43|75.65|74.45|75.46|74.26|64
1699731000000|2023-11-11 19:30:00|75.62|74.42|75.43|74.23|75.62|74.42|75.41|74.21|87
1699731300000|2023-11-11 19:35:00|75.42|74.22|75.48|74.28|75.49|74.29|75.41|74.21|37
1699731600000|2023-11-11 19:40:00|75.47|74.27|75.49|74.29|75.54|74.34|75.45|74.25|86
1699731900000|2023-11-11 19:45:00|75.48|74.28|75.84|74.64|75.84|74.64|75.46|74.26|72
1699732200000|2023-11-11 19:50:00|75.83|74.63|75.71|74.51|75.85|74.65|75.69|74.49|87
1699732500000|2023-11-11 19:55:00|75.73|74.53|75.66|74.46|75.73|74.53|75.59|74.39|88
1699732800000|2023-11-11 20:00:00|75.68|74.48|75.64|74.44|75.69|74.49|75.55|74.35|77
1699733100000|2023-11-11 20:05:00|75.65|74.45|75.78|74.58|75.9|74.7|75.62|74.42|101
1699733400000|2023-11-11 20:10:00|75.77|74.57|75.83|74.63|75.87|74.67|75.76|74.56|87
1699733700000|2023-11-11 20:15:00|75.82|74.62|75.73|74.53|75.89|74.69|75.43|74.23|158
1699734000000|2023-11-11 20:20:00|75.74|74.54|75.69|74.49|75.78|74.58|75.68|74.48|108
1699734300000|2023-11-11 20:25:00|75.7|74.5|75.62|74.42|75.72|74.52|75.59|74.39|74
1699734600000|2023-11-11 20:30:00|75.61|74.41|75.64|74.44|75.96|74.76|75.54|74.34|165
1699734900000|2023-11-11 20:35:00|75.63|74.43|76.12|74.92|76.41|75.21|75.59|74.39|324
1699735200000|2023-11-11 20:40:00|76.13|74.93|76.21|75.01|76.44|75.24|76.13|74.93|230
1699735500000|2023-11-11 20:45:00|76.22|75.02|76.34|75.14|76.5|75.3|76.2|75|192
1699735800000|2023-11-11 20:50:00|76.33|75.13|76.41|75.21|76.5|75.3|76.19|74.99|215
1699736100000|2023-11-11 20:55:00|76.4|75.2|76.44|75.24|76.52|75.32|76.31|75.11|235
1699736400000|2023-11-11 21:00:00|76.45|75.25|76.39|75.19|76.48|75.28|76.09|74.89|266
1699736700000|2023-11-11 21:05:00|76.4|75.2|76.39|75.19|76.55|75.35|76.28|75.08|224
1699737000000|2023-11-11 21:10:00|76.4|75.2|76.15|74.95|76.41|75.21|76.06|74.86|239
1699737300000|2023-11-11 21:15:00|76.16|74.96|76.11|74.91|76.25|75.05|76.05|74.85|128
1699737600000|2023-11-11 21:20:00|76.1|74.9|76.38|75.18|76.49|75.29|76.1|74.9|176
1699737900000|2023-11-11 21:25:00|76.37|75.17|76.2|75|76.42|75.22|76.17|74.97|151
1699738200000|2023-11-11 21:30:00|76.21|75.01|76.09|74.89|76.28|75.08|76.01|74.81|187
1699738500000|2023-11-11 21:35:00|76.1|74.9|75.92|74.72|76.16|74.96|75.81|74.61|210
1699738800000|2023-11-11 21:40:00|75.93|74.73|76|74.8|76|74.8|75.83|74.63|166
1699739100000|2023-11-11 21:45:00|76.01|74.81|75.83|74.63|76.02|74.82|75.82|74.62|136
1699739400000|2023-11-11 21:50:00|75.82|74.62|75.59|74.39|75.84|74.64|75.48|74.28|283
1699739700000|2023-11-11 21:55:00|75.58|74.38|75.55|74.35|75.6|74.4|75.39|74.19|227
1699740000000|2023-11-11 22:00:00|75.56|74.36|75.42|74.22|75.61|74.41|75.36|74.16|213
1699740300000|2023-11-11 22:05:00|75.41|74.21|75.11|73.91|75.44|74.24|75.02|73.82|219
1699740600000|2023-11-11 22:10:00|75.12|73.92|74.84|73.64|75.17|73.97|74.62|73.42|487
1699740900000|2023-11-11 22:15:00|74.85|73.65|75.23|74.03|75.25|74.05|74.79|73.59|226
1699741200000|2023-11-11 22:20:00|75.22|74.02|75.55|74.35|75.55|74.35|75.22|74.02|137
1699741500000|2023-11-11 22:25:00|75.58|74.38|75.77|74.57|75.77|74.57|75.49|74.29|129
1699741800000|2023-11-11 22:30:00|75.78|74.58|75.6|74.4|75.78|74.58|75.6|74.4|121
1699742100000|2023-11-11 22:35:00|75.59|74.39|75.38|74.18|75.64|74.44|75.33|74.13|91
1699742400000|2023-11-11 22:40:00|75.37|74.17|75.52|74.32|75.54|74.34|75.33|74.13|75
1699742700000|2023-11-11 22:45:00|75.51|74.31|75.59|74.39|75.6|74.4|75.51|74.31|27
1699743000000|2023-11-11 22:50:00|75.58|74.38|75.44|74.24|75.58|74.38|75.42|74.22|82
1699743300000|2023-11-11 22:55:00|75.45|74.25|75.65|74.45|75.65|74.45|75.39|74.19|66
1699743600000|2023-11-11 23:00:00|75.66|74.46|75.76|74.56|75.76|74.56|75.56|74.36|125
1699743900000|2023-11-11 23:05:00|75.77|74.57|75.86|74.66|75.95|74.75|75.75|74.55|122
1699744200000|2023-11-11 23:10:00|75.87|74.67|75.58|74.38|75.94|74.74|75.55|74.35|206
1699744500000|2023-11-11 23:15:00|75.57|74.37|75.63|74.43|75.64|74.44|75.38|74.18|317
1699744800000|2023-11-11 23:20:00|75.62|74.42|75.86|74.66|76.01|74.81|75.62|74.42|230
1699745100000|2023-11-11 23:25:00|75.87|74.67|75.76|74.56|75.88|74.68|75.62|74.42|228
1699745400000|2023-11-11 23:30:00|75.75|74.55|74.78|73.58|75.76|74.56|74.73|73.53|414
1699745700000|2023-11-11 23:35:00|74.79|73.59|75.49|74.29|75.49|74.29|74.78|73.58|341
1699746000000|2023-11-11 23:40:00|75.51|74.31|75.35|74.15|75.58|74.38|75.35|74.15|299
1699746300000|2023-11-11 23:45:00|75.34|74.14|75.58|74.38|75.6|74.4|75.3|74.1|246
1699746600000|2023-11-11 23:50:00|75.59|74.39|75.77|74.57|75.79|74.59|75.54|74.34|187
1699746900000|2023-11-11 23:55:00|75.78|74.58|75.86|74.66|75.9|74.7|75.75|74.55|159
1699747200000|2023-11-12 00:00:00|75.85|74.65|75.7|74.5|75.99|74.79|75.7|74.5|227
1699747500000|2023-11-12 00:05:00|75.69|74.49|75.62|74.42|75.79|74.59|75.61|74.41|232
1699747800000|2023-11-12 00:10:00|75.61|74.41|75.49|74.29|75.64|74.44|75.48|74.28|185
1699748100000|2023-11-12 00:15:00|75.48|74.28|74.97|73.77|75.49|74.29|74.85|73.65|330
1699748400000|2023-11-12 00:20:00|74.96|73.76|74.9|73.7|75.13|73.93|74.88|73.68|338
1699748700000|2023-11-12 00:25:00|74.89|73.69|74.56|73.36|75.04|73.84|74.53|73.33|314
1699749000000|2023-11-12 00:30:00|74.55|73.35|74.29|73.09|74.6|73.4|74.01|72.81|505
1699749300000|2023-11-12 00:35:00|74.3|73.1|73.89|72.69|74.3|73.1|73.78|72.58|600
1699749600000|2023-11-12 00:40:00|73.88|72.68|73.84|72.64|74.08|72.88|73.73|72.53|431
1699749900000|2023-11-12 00:45:00|73.85|72.65|73.14|71.94|73.9|72.7|72.83|71.63|604
1699750200000|2023-11-12 00:50:00|73.17|71.97|73.59|72.39|73.68|72.48|73.13|71.93|373
1699750500000|2023-11-12 00:55:00|73.6|72.4|73.82|72.62|73.9|72.7|73.53|72.33|258
1699750800000|2023-11-12 01:00:00|73.81|72.61|73.8|72.6|73.94|72.74|73.64|72.44|286
1699751100000|2023-11-12 01:05:00|73.78|72.58|73.66|72.46|73.86|72.66|73.55|72.35|248
1699751400000|2023-11-12 01:10:00|73.65|72.45|73.87|72.67|73.89|72.69|73.51|72.31|263
1699751700000|2023-11-12 01:15:00|73.88|72.68|74.21|73.01|74.3|73.1|73.81|72.61|248
1699752000000|2023-11-12 01:20:00|74.22|73.02|74.34|73.14|74.47|73.27|74.15|72.95|233
1699752300000|2023-11-12 01:25:00|74.33|73.13|74.4|73.2|74.46|73.26|74.29|73.09|220
1699752600000|2023-11-12 01:30:00|74.39|73.19|74.38|73.18|74.48|73.28|74.29|73.09|169
1699752900000|2023-11-12 01:35:00|74.39|73.19|74.54|73.34|74.54|73.34|74.35|73.15|179
1699753200000|2023-11-12 01:40:00|74.55|73.35|74.63|73.43|74.67|73.47|74.5|73.3|121
1699753500000|2023-11-12 01:45:00|74.62|73.42|74.52|73.32|74.67|73.47|74.52|73.32|229
1699753800000|2023-11-12 01:50:00|74.53|73.33|74.64|73.44|74.68|73.48|74.49|73.29|156
1699754100000|2023-11-12 01:55:00|74.65|73.45|74.49|73.29|74.68|73.48|74.47|73.27|177
1699754400000|2023-11-12 02:00:00|74.48|73.28|74.32|73.12|74.56|73.36|74.28|73.08|166
1699754700000|2023-11-12 02:05:00|74.33|73.13|74.24|73.04|74.43|73.23|74.1|72.9|188
1699755000000|2023-11-12 02:10:00|74.25|73.05|74.31|73.11|74.33|73.13|74.22|73.02|135
1699755300000|2023-11-12 02:15:00|74.32|73.12|74.17|72.97|74.32|73.12|74.13|72.93|221
1699755600000|2023-11-12 02:20:00|74.18|72.98|73.95|72.75|74.24|73.04|73.94|72.74|184
1699755900000|2023-11-12 02:25:00|73.96|72.76|74.06|72.86|74.12|72.92|73.89|72.69|183
1699756200000|2023-11-12 02:30:00|74.07|72.87|73.93|72.73|74.11|72.91|73.93|72.73|259
1699756500000|2023-11-12 02:35:00|73.94|72.74|74.03|72.83|74.05|72.85|73.91|72.71|145
1699756800000|2023-11-12 02:40:00|74.04|72.84|74.19|72.99|74.21|73.01|74.03|72.83|84
1699757100000|2023-11-12 02:45:00|74.18|72.98|74.26|73.06|74.28|73.08|74.1|72.9|93
1699757400000|2023-11-12 02:50:00|74.25|73.05|73.99|72.79|74.26|73.06|73.94|72.74|111
1699757700000|2023-11-12 02:55:00|73.98|72.78|74.14|72.94|74.2|73|73.96|72.76|144
1699758000000|2023-11-12 03:00:00|74.13|72.93|74.1|72.9|74.17|72.97|73.99|72.79|207
1699758300000|2023-11-12 03:05:00|74.09|72.89|74.28|73.08|74.29|73.09|74.03|72.83|208
1699758600000|2023-11-12 03:10:00|74.3|73.1|74.48|73.28|74.48|73.28|74.28|73.08|140
1699758900000|2023-11-12 03:15:00|74.47|73.27|74.4|73.2|74.47|73.27|74.33|73.13|140
1699759200000|2023-11-12 03:20:00|74.41|73.21|74.67|73.47|74.69|73.49|74.4|73.2|128
1699759500000|2023-11-12 03:25:00|74.68|73.48|74.65|73.45|74.7|73.5|74.64|73.44|114
1699759800000|2023-11-12 03:30:00|74.62|73.42|74.74|73.54|74.74|73.54|74.61|73.41|89
1699760100000|2023-11-12 03:35:00|74.73|73.53|74.78|73.58|74.81|73.61|74.72|73.52|88
1699760400000|2023-11-12 03:40:00|74.77|73.57|74.88|73.68|74.89|73.69|74.77|73.57|67
1699760700000|2023-11-12 03:45:00|74.89|73.69|74.93|73.73|74.95|73.75|74.88|73.68|76
1699761000000|2023-11-12 03:50:00|74.92|73.72|75.03|73.83|75.04|73.84|74.92|73.72|74
1699761300000|2023-11-12 03:55:00|75.02|73.82|75.2|74|75.2|74|75.01|73.81|84
1699761600000|2023-11-12 04:00:00|75.21|74.01|75.25|74.05|75.26|74.06|75.1|73.9|105
1699761900000|2023-11-12 04:05:00|75.24|74.04|75.33|74.13|75.36|74.16|75.21|74.01|133
1699762200000|2023-11-12 04:10:00|75.34|74.14|75.45|74.25|75.47|74.27|75.32|74.12|109
1699762500000|2023-11-12 04:15:00|75.44|74.24|75.24|74.04|75.52|74.32|75.2|74|137
1699762800000|2023-11-12 04:20:00|75.23|74.03|75.09|73.89|75.28|74.08|75.08|73.88|129
1699763100000|2023-11-12 04:25:00|75.08|73.88|74.96|73.76|75.14|73.94|74.96|73.76|140
1699763400000|2023-11-12 04:30:00|74.95|73.75|74.96|73.76|75.05|73.85|74.88|73.68|190
1699763700000|2023-11-12 04:35:00|74.95|73.75|74.88|73.68|75.06|73.86|74.78|73.58|154
1699764000000|2023-11-12 04:40:00|74.89|73.69|74.82|73.62|75|73.8|74.81|73.61|162
1699764300000|2023-11-12 04:45:00|74.83|73.63|74.78|73.58|74.91|73.71|74.74|73.54|169
1699764600000|2023-11-12 04:50:00|74.79|73.59|74.9|73.7|74.92|73.72|74.74|73.54|143
1699764900000|2023-11-12 04:55:00|74.91|73.71|75.04|73.84|75.08|73.88|74.9|73.7|84
1699765200000|2023-11-12 05:00:00|75.03|73.83|74.95|73.75|75.09|73.89|74.89|73.69|156
1699765500000|2023-11-12 05:05:00|74.96|73.76|75.15|73.95|75.18|73.98|74.96|73.76|120
1699765800000|2023-11-12 05:10:00|75.16|73.96|75.15|73.95|75.17|73.97|75.03|73.83|142
1699766100000|2023-11-12 05:15:00|75.14|73.94|75.16|73.96|75.23|74.03|75.14|73.94|82
1699766400000|2023-11-12 05:20:00|75.17|73.97|75|73.8|75.18|73.98|75|73.8|99
1699766700000|2023-11-12 05:25:00|75.01|73.81|75.13|73.93|75.15|73.95|75|73.8|82
1699767000000|2023-11-12 05:30:00|75.14|73.94|75.19|73.99|75.25|74.05|75.12|73.92|87
1699767300000|2023-11-12 05:35:00|75.2|74|75.28|74.08|75.28|74.08|75.17|73.97|81
1699767600000|2023-11-12 05:40:00|75.29|74.09|75.25|74.05|75.3|74.1|75.2|74|75
1699767900000|2023-11-12 05:45:00|75.26|74.06|75.38|74.18|75.4|74.2|75.26|74.06|70
1699768200000|2023-11-12 05:50:00|75.39|74.19|75.28|74.08|75.39|74.19|75.26|74.06|72
1699768500000|2023-11-12 05:55:00|75.27|74.07|75.36|74.16|75.39|74.19|75.26|74.06|99
1699768800000|2023-11-12 06:00:00|75.35|74.15|75.19|73.99|75.35|74.15|75.19|73.99|80
1699769100000|2023-11-12 06:05:00|75.2|74|75.25|74.05|75.25|74.05|75.15|73.95|83
1699769400000|2023-11-12 06:10:00|75.26|74.06|75.3|74.1|75.32|74.12|75.25|74.05|44
1699769700000|2023-11-12 06:15:00|75.29|74.09|75.13|73.93|75.3|74.1|75.08|73.88|110
1699770000000|2023-11-12 06:20:00|75.12|73.92|75.14|73.94|75.15|73.95|75.07|73.87|46
1699770300000|2023-11-12 06:25:00|75.13|73.93|75.29|74.09|75.3|74.1|75.13|73.93|103
1699770600000|2023-11-12 06:30:00|75.28|74.08|75.38|74.18|75.4|74.2|75.27|74.07|81
1699770900000|2023-11-12 06:35:00|75.39|74.19|75.42|74.22|75.48|74.28|75.37|74.17|98
1699771200000|2023-11-12 06:40:00|75.41|74.21|75.44|74.24|75.51|74.31|75.4|74.2|121
1699771500000|2023-11-12 06:45:00|75.43|74.23|75.45|74.25|75.46|74.26|75.39|74.19|88
1699771800000|2023-11-12 06:50:00|75.46|74.26|75.41|74.21|75.49|74.29|75.31|74.11|111
1699772100000|2023-11-12 06:55:00|75.42|74.22|75.53|74.33|75.55|74.35|75.42|74.22|73
1699772400000|2023-11-12 07:00:00|75.52|74.32|75.61|74.41|75.67|74.47|75.52|74.32|139
1699772700000|2023-11-12 07:05:00|75.62|74.42|75.77|74.57|75.79|74.59|75.59|74.39|215
1699773000000|2023-11-12 07:10:00|75.79|74.59|75.75|74.55|75.92|74.72|75.74|74.54|134
1699773300000|2023-11-12 07:15:00|75.74|74.54|75.98|74.78|75.99|74.79|75.74|74.54|156
1699773600000|2023-11-12 07:20:00|75.99|74.79|75.88|74.68|76.04|74.84|75.84|74.64|166
1699773900000|2023-11-12 07:25:00|75.86|74.66|75.83|74.63|75.88|74.68|75.7|74.5|192
1699774200000|2023-11-12 07:30:00|75.84|74.64|75.97|74.77|75.97|74.77|75.66|74.46|161
1699774500000|2023-11-12 07:35:00|75.96|74.76|76.28|75.08|76.32|75.12|75.91|74.71|200
1699774800000|2023-11-12 07:40:00|76.29|75.09|76.27|75.07|76.35|75.15|76.24|75.04|212
1699775100000|2023-11-12 07:45:00|76.26|75.06|76.29|75.09|76.41|75.21|76.21|75.01|150
1699775400000|2023-11-12 07:50:00|76.3|75.1|76.29|75.09|76.44|75.24|76.25|75.05|214
1699775700000|2023-11-12 07:55:00|76.28|75.08|76.22|75.02|76.32|75.12|76.17|74.97|191
1699776000000|2023-11-12 08:00:00|76.23|75.03|76|74.8|76.24|75.04|76|74.8|186
1699776300000|2023-11-12 08:05:00|76.01|74.81|76.02|74.82|76.05|74.85|75.89|74.69|197
1699776600000|2023-11-12 08:10:00|76.03|74.83|76.04|74.84|76.07|74.87|75.88|74.68|178
1699776900000|2023-11-12 08:15:00|76.03|74.83|75.86|74.66|76.04|74.84|75.82|74.62|223
1699777200000|2023-11-12 08:20:00|75.87|74.67|75.91|74.71|75.91|74.71|75.81|74.61|153
1699777500000|2023-11-12 08:25:00|75.92|74.72|76.22|75.02|76.22|75.02|75.91|74.71|140
1699777800000|2023-11-12 08:30:00|76.26|75.06|76.38|75.18|76.52|75.32|76.24|75.04|228
1699778100000|2023-11-12 08:35:00|76.39|75.19|76.28|75.08|76.42|75.22|76.16|74.96|239
1699778400000|2023-11-12 08:40:00|76.27|75.07|76.25|75.05|76.3|75.1|76.18|74.98|147
1699778700000|2023-11-12 08:45:00|76.26|75.06|76.2|75|76.29|75.09|76.09|74.89|171
1699779000000|2023-11-12 08:50:00|76.19|74.99|76.23|75.03|76.24|75.04|76.1|74.9|238
1699779300000|2023-11-12 08:55:00|76.24|75.04|76.34|75.14|76.35|75.15|76.23|75.03|182
1699779600000|2023-11-12 09:00:00|76.33|75.13|76.56|75.36|76.58|75.38|76.33|75.13|148
1699779900000|2023-11-12 09:05:00|76.55|75.35|76.6|75.4|76.86|75.66|76.55|75.35|239
1699780200000|2023-11-12 09:10:00|76.61|75.41|76.61|75.41|76.74|75.54|76.61|75.41|132
1699780500000|2023-11-12 09:15:00|76.62|75.42|76.64|75.44|76.67|75.47|76.55|75.35|182
1699780800000|2023-11-12 09:20:00|76.63|75.43|76.61|75.41|76.81|75.61|76.56|75.36|154
1699781100000|2023-11-12 09:25:00|76.6|75.4|76.36|75.16|76.76|75.56|76.34|75.14|226
1699781400000|2023-11-12 09:30:00|76.38|75.18|76.03|74.83|76.51|75.31|75.96|74.76|289
1699781700000|2023-11-12 09:35:00|76.04|74.84|76.01|74.81|76.1|74.9|75.86|74.66|250
1699782000000|2023-11-12 09:40:00|76|74.8|75.96|74.76|76.09|74.89|75.75|74.55|269
1699782300000|2023-11-12 09:45:00|75.97|74.77|76.01|74.81|76.07|74.87|75.76|74.56|266
1699782600000|2023-11-12 09:50:00|76|74.8|75.96|74.76|76.11|74.91|75.92|74.72|183
1699782900000|2023-11-12 09:55:00|75.97|74.77|76.09|74.89|76.1|74.9|75.97|74.77|147
1699783200000|2023-11-12 10:00:00|76.1|74.9|76.53|75.33|76.59|75.39|76.08|74.88|155
1699783500000|2023-11-12 10:05:00|76.54|75.34|76.38|75.18|76.54|75.34|76.29|75.09|246
1699783800000|2023-11-12 10:10:00|76.37|75.17|76.49|75.29|76.5|75.3|76.35|75.15|128
1699784100000|2023-11-12 10:15:00|76.5|75.3|76.4|75.2|76.5|75.3|76.31|75.11|186
1699784400000|2023-11-12 10:20:00|76.39|75.19|76.52|75.32|76.55|75.35|76.31|75.11|164
1699784700000|2023-11-12 10:25:00|76.51|75.31|76.56|75.36|76.62|75.42|76.5|75.3|108
1699785000000|2023-11-12 10:30:00|76.57|75.37|76.95|75.75|76.96|75.76|76.57|75.37|164
1699785300000|2023-11-12 10:35:00|76.96|75.76|77.05|75.85|77.09|75.89|76.91|75.71|221
1699785600000|2023-11-12 10:40:00|77.04|75.84|77.09|75.89|77.15|75.95|77.02|75.82|174
1699785900000|2023-11-12 10:45:00|77.08|75.88|77.22|76.02|77.27|76.07|76.97|75.77|197
1699786200000|2023-11-12 10:50:00|77.23|76.03|77.18|75.98|77.37|76.17|77.15|75.95|250
1699786500000|2023-11-12 10:55:00|77.19|75.99|77.22|76.02|77.25|76.05|76.99|75.79|235
1699786800000|2023-11-12 11:00:00|77.23|76.03|77.03|75.83|77.23|76.03|77.02|75.82|188
1699787100000|2023-11-12 11:05:00|77.05|75.85|76.97|75.77|77.13|75.93|76.94|75.74|133
1699787400000|2023-11-12 11:10:00|76.96|75.76|76.85|75.65|77|75.8|76.83|75.63|114
1699787700000|2023-11-12 11:15:00|76.84|75.64|76.77|75.57|76.86|75.66|76.61|75.41|194
1699788000000|2023-11-12 11:20:00|76.76|75.56|76.78|75.58|76.79|75.59|76.73|75.53|125
1699788300000|2023-11-12 11:25:00|76.79|75.59|76.78|75.58|76.82|75.62|76.76|75.56|108
1699788600000|2023-11-12 11:30:00|76.77|75.57|76.58|75.38|76.78|75.58|76.54|75.34|141
1699788900000|2023-11-12 11:35:00|76.59|75.39|76.48|75.28|76.6|75.4|76.35|75.15|193
1699789200000|2023-11-12 11:40:00|76.49|75.29|76.46|75.26|76.68|75.48|76.45|75.25|166
1699789500000|2023-11-12 11:45:00|76.45|75.25|76.47|75.27|76.61|75.41|76.44|75.24|130
1699789800000|2023-11-12 11:50:00|76.48|75.28|76.31|75.11|76.48|75.28|76.28|75.08|143
1699790100000|2023-11-12 11:55:00|76.32|75.12|76.26|75.06|76.37|75.17|76.25|75.05|150
1699790400000|2023-11-12 12:00:00|76.25|75.05|76.35|75.15|76.43|75.23|76.19|74.99|213
1699790700000|2023-11-12 12:05:00|76.36|75.16|76.3|75.1|76.43|75.23|76.22|75.02|158
1699791000000|2023-11-12 12:10:00|76.31|75.11|76.36|75.16|76.37|75.17|76.19|74.99|150
1699791300000|2023-11-12 12:15:00|76.37|75.17|76.12|74.92|76.42|75.22|76.06|74.86|193
1699791600000|2023-11-12 12:20:00|76.13|74.93|75.51|74.31|76.17|74.97|75.47|74.27|357
1699791900000|2023-11-12 12:25:00|75.5|74.3|75.52|74.32|75.6|74.4|75.2|74|434
1699792200000|2023-11-12 12:30:00|75.53|74.33|75.62|74.42|75.76|74.56|75.52|74.32|286
1699792500000|2023-11-12 12:35:00|75.63|74.43|75.5|74.3|75.66|74.46|75.38|74.18|302
1699792800000|2023-11-12 12:40:00|75.51|74.31|75.29|74.09|75.52|74.32|75.26|74.06|321
1699793100000|2023-11-12 12:45:00|75.3|74.1|75.52|74.32|75.57|74.37|75.17|73.97|321
1699793400000|2023-11-12 12:50:00|75.53|74.33|75.36|74.16|75.55|74.35|75.35|74.15|286
1699793700000|2023-11-12 12:55:00|75.37|74.17|75.48|74.28|75.55|74.35|75.37|74.17|240
1699794000000|2023-11-12 13:00:00|75.47|74.27|75.06|73.86|75.5|74.3|74.86|73.66|375
1699794300000|2023-11-12 13:05:00|75.07|73.87|75.11|73.91|75.14|73.94|74.73|73.53|408
1699794600000|2023-11-12 13:10:00|75.1|73.9|75.37|74.17|75.42|74.22|75.07|73.87|305
1699794900000|2023-11-12 13:15:00|75.36|74.16|75.46|74.26|75.61|74.41|75.36|74.16|252
1699795200000|2023-11-12 13:20:00|75.47|74.27|75.23|74.03|75.49|74.29|75.2|74|172
1699795500000|2023-11-12 13:25:00|75.22|74.02|75.37|74.17|75.4|74.2|75.21|74.01|172
1699795800000|2023-11-12 13:30:00|75.38|74.18|75.61|74.41|75.62|74.42|75.32|74.12|177
1699796100000|2023-11-12 13:35:00|75.62|74.42|75.64|74.44|75.66|74.46|75.52|74.32|196
1699796400000|2023-11-12 13:40:00|75.63|74.43|75.63|74.43|75.67|74.47|75.55|74.35|243
1699796700000|2023-11-12 13:45:00|75.62|74.42|75.7|74.5|75.74|74.54|75.58|74.38|182
1699797000000|2023-11-12 13:50:00|75.71|74.51|75.72|74.52|75.87|74.67|75.69|74.49|203
1699797300000|2023-11-12 13:55:00|75.73|74.53|75.85|74.65|75.92|74.72|75.55|74.35|161
1699797600000|2023-11-12 14:00:00|75.84|74.64|75.83|74.63|75.89|74.69|75.73|74.53|134
1699797900000|2023-11-12 14:05:00|75.84|74.64|75.91|74.71|76.06|74.86|75.74|74.54|174
1699798200000|2023-11-12 14:10:00|75.92|74.72|76.02|74.82|76.02|74.82|75.92|74.72|77
1699798500000|2023-11-12 14:15:00|76.03|74.83|76.04|74.84|76.06|74.86|75.95|74.75|84
1699798800000|2023-11-12 14:20:00|76.05|74.85|76.07|74.87|76.1|74.9|76.02|74.82|76
1699799100000|2023-11-12 14:25:00|76.06|74.86|75.88|74.68|76.08|74.88|75.88|74.68|111
1699799400000|2023-11-12 14:30:00|75.86|74.66|75.93|74.73|75.96|74.76|75.79|74.59|143
1699799700000|2023-11-12 14:35:00|75.92|74.72|75.81|74.61|75.93|74.73|75.81|74.61|130
1699800000000|2023-11-12 14:40:00|75.82|74.62|75.81|74.61|75.84|74.64|75.64|74.44|171
1699800300000|2023-11-12 14:45:00|75.82|74.62|75.67|74.47|75.85|74.65|75.67|74.47|118
1699800600000|2023-11-12 14:50:00|75.68|74.48|75.68|74.48|75.75|74.55|75.67|74.47|113
1699800900000|2023-11-12 14:55:00|75.67|74.47|75.64|74.44|75.7|74.5|75.62|74.42|117
1699801200000|2023-11-12 15:00:00|75.65|74.45|75.81|74.61|75.84|74.64|75.62|74.42|169
1699801500000|2023-11-12 15:05:00|75.8|74.6|75.67|74.47|75.81|74.61|75.66|74.46|77
1699801800000|2023-11-12 15:10:00|75.66|74.46|75.26|74.06|75.67|74.47|75.26|74.06|174
1699802100000|2023-11-12 15:15:00|75.27|74.07|75.41|74.21|75.48|74.28|75.12|73.92|224
1699802400000|2023-11-12 15:20:00|75.43|74.23|75.41|74.21|75.5|74.3|75.33|74.13|225
1699802700000|2023-11-12 15:25:00|75.4|74.2|75.46|74.26|75.48|74.28|75.35|74.15|186
1699803000000|2023-11-12 15:30:00|75.47|74.27|75.64|74.44|75.64|74.44|75.41|74.21|102
1699803300000|2023-11-12 15:35:00|75.65|74.45|75.85|74.65|75.92|74.72|75.64|74.44|219
1699803600000|2023-11-12 15:40:00|75.84|74.64|75.8|74.6|75.85|74.65|75.73|74.53|95
1699803900000|2023-11-12 15:45:00|75.79|74.59|75.82|74.62|75.9|74.7|75.78|74.58|179
1699804200000|2023-11-12 15:50:00|75.84|74.64|75.82|74.62|75.93|74.73|75.78|74.58|134
1699804500000|2023-11-12 15:55:00|75.81|74.61|75.69|74.49|75.82|74.62|75.63|74.43|184
1699804800000|2023-11-12 16:00:00|75.7|74.5|75.7|74.5|75.85|74.65|75.61|74.41|216
1699805100000|2023-11-12 16:05:00|75.69|74.49|75.53|74.33|75.69|74.49|75.36|74.16|183
1699805400000|2023-11-12 16:10:00|75.54|74.34|75.4|74.2|75.58|74.38|75.39|74.19|188
1699805700000|2023-11-12 16:15:00|75.39|74.19|75.44|74.24|75.51|74.31|75.28|74.08|196
1699806000000|2023-11-12 16:20:00|75.45|74.25|75.44|74.24|75.47|74.27|75.37|74.17|155
1699806300000|2023-11-12 16:25:00|75.43|74.23|75.48|74.28|75.51|74.31|75.4|74.2|147
1699806600000|2023-11-12 16:30:00|75.47|74.27|75.36|74.16|75.49|74.29|75.32|74.12|179
1699806900000|2023-11-12 16:35:00|75.35|74.15|75.36|74.16|75.37|74.17|75.27|74.07|121
1699807200000|2023-11-12 16:40:00|75.35|74.15|75.26|74.06|75.36|74.16|75.22|74.02|164
1699807500000|2023-11-12 16:45:00|75.27|74.07|75.42|74.22|75.46|74.26|75.19|73.99|217
1699807800000|2023-11-12 16:50:00|75.41|74.21|75.48|74.28|75.49|74.29|75.23|74.03|139
1699808100000|2023-11-12 16:55:00|75.49|74.29|75.46|74.26|75.55|74.35|75.46|74.26|101
1699808400000|2023-11-12 17:00:00|75.47|74.27|75.42|74.22|75.51|74.31|75.35|74.15|161
1699808700000|2023-11-12 17:05:00|75.41|74.21|75.44|74.24|75.54|74.34|75.34|74.14|195
1699809000000|2023-11-12 17:10:00|75.45|74.25|75.44|74.24|75.53|74.33|75.42|74.22|169
1699809300000|2023-11-12 17:15:00|75.45|74.25|75.6|74.4|75.63|74.43|75.44|74.24|159
1699809600000|2023-11-12 17:20:00|75.61|74.41|75.45|74.25|75.61|74.41|75.44|74.24|187
1699809900000|2023-11-12 17:25:00|75.44|74.24|75.47|74.27|75.52|74.32|75.29|74.09|155
1699810200000|2023-11-12 17:30:00|75.46|74.26|75.34|74.14|75.52|74.32|75.23|74.03|166
1699810500000|2023-11-12 17:35:00|75.35|74.15|75.53|74.33|75.54|74.34|75.35|74.15|110
1699810800000|2023-11-12 17:40:00|75.52|74.32|75.43|74.23|75.55|74.35|75.4|74.2|127
1699811100000|2023-11-12 17:45:00|75.42|74.22|75.43|74.23|75.58|74.38|75.4|74.2|175
1699811400000|2023-11-12 17:50:00|75.45|74.25|75.44|74.24|75.51|74.31|75.4|74.2|146
1699811700000|2023-11-12 17:55:00|75.43|74.23|75.42|74.22|75.44|74.24|75.29|74.09|155
1699812000000|2023-11-12 18:00:00|75.43|74.23|75.43|74.23|75.48|74.28|75.35|74.15|141
1699812300000|2023-11-12 18:05:00|75.42|74.22|75.13|73.93|75.42|74.22|75.12|73.92|184
1699812600000|2023-11-12 18:10:00|75.12|73.92|75.22|74.02|75.26|74.06|75.07|73.87|181
1699812900000|2023-11-12 18:15:00|75.23|74.03|75.1|73.9|75.3|74.1|75.02|73.82|192
1699813200000|2023-11-12 18:20:00|75.11|73.91|74.98|73.78|75.15|73.95|74.92|73.72|127
1699813500000|2023-11-12 18:25:00|74.97|73.77|75.17|73.97|75.17|73.97|74.95|73.75|149
1699813800000|2023-11-12 18:30:00|75.18|73.98|75.24|74.04|75.36|74.16|75.18|73.98|131
1699814100000|2023-11-12 18:35:00|75.23|74.03|75.44|74.24|75.44|74.24|75.14|73.94|132
1699814400000|2023-11-12 18:40:00|75.43|74.23|75.55|74.35|75.56|74.36|75.42|74.22|88
1699814700000|2023-11-12 18:45:00|75.56|74.36|75.56|74.36|75.65|74.45|75.55|74.35|73
1699815000000|2023-11-12 18:50:00|75.57|74.37|75.63|74.43|75.66|74.46|75.55|74.35|112
1699815300000|2023-11-12 18:55:00|75.64|74.44|75.41|74.21|75.64|74.44|75.36|74.16|92
1699815600000|2023-11-12 19:00:00|75.42|74.22|75.33|74.13|75.43|74.23|75.29|74.09|119
1699815900000|2023-11-12 19:05:00|75.34|74.14|75.4|74.2|75.41|74.21|75.33|74.13|69
1699816200000|2023-11-12 19:10:00|75.39|74.19|75.35|74.15|75.41|74.21|75.34|74.14|50
1699816500000|2023-11-12 19:15:00|75.36|74.16|75.34|74.14|75.51|74.31|75.34|74.14|97
1699816800000|2023-11-12 19:20:00|75.35|74.15|75.33|74.13|75.38|74.18|75.31|74.11|93
1699817100000|2023-11-12 19:25:00|75.34|74.14|75.1|73.9|75.35|74.15|75.05|73.85|119
1699817400000|2023-11-12 19:30:00|75.09|73.89|75.08|73.88|75.12|73.92|74.93|73.73|196
1699817700000|2023-11-12 19:35:00|75.09|73.89|75.04|73.84|75.15|73.95|75.04|73.84|101
1699818000000|2023-11-12 19:40:00|75.03|73.83|74.95|73.75|75.04|73.84|74.92|73.72|118
1699818300000|2023-11-12 19:45:00|74.94|73.74|75.02|73.82|75.05|73.85|74.94|73.74|87
1699818600000|2023-11-12 19:50:00|75.03|73.83|75.11|73.91|75.25|74.05|75.01|73.81|112
1699818900000|2023-11-12 19:55:00|75.12|73.92|75.01|73.81|75.13|73.93|75.01|73.81|88
1699819200000|2023-11-12 20:00:00|75.02|73.82|75.02|73.82|75.04|73.84|74.89|73.69|113
1699819500000|2023-11-12 20:05:00|75.03|73.83|75.14|73.94|75.18|73.98|74.95|73.75|84
1699819800000|2023-11-12 20:10:00|75.15|73.95|75.16|73.96|75.22|74.02|75.15|73.95|93
1699820100000|2023-11-12 20:15:00|75.15|73.95|74.97|73.77|75.16|73.96|74.97|73.77|89
1699820400000|2023-11-12 20:20:00|74.98|73.78|75|73.8|75.09|73.89|74.97|73.77|108
1699820700000|2023-11-12 20:25:00|75.01|73.81|75.46|73.26|75.46|73.82|74.92|73.25|110
1699821000000|2023-11-12 20:30:00|75.45|73.25|75.6|73.4|75.64|73.44|75.44|73.24|112
1699821300000|2023-11-12 20:35:00|75.61|73.41|75.69|73.49|75.69|73.49|75.59|73.39|69
1699821600000|2023-11-12 20:40:00|75.7|73.5|75.73|73.53|75.74|73.54|75.69|73.49|82
1699821900000|2023-11-12 20:45:00|75.72|73.52|75.6|73.4|75.74|73.54|75.59|73.39|75
1699822200000|2023-11-12 20:50:00|75.61|73.41|75.81|73.61|75.81|73.61|75.61|73.41|87
1699822500000|2023-11-12 20:55:00|75.82|73.62|75.77|73.57|75.82|73.62|75.66|73.46|117
1699822800000|2023-11-12 21:00:00|75.78|73.58|75.84|73.64|75.84|73.64|75.77|73.57|75
1699823100000|2023-11-12 21:05:00|75.85|73.65|75.87|73.67|75.96|73.76|75.82|73.62|77
1699823400000|2023-11-12 21:10:00|75.88|73.68|75.99|73.79|76.04|73.84|75.81|73.61|95
1699823700000|2023-11-12 21:15:00|76|73.8|76.04|73.84|76.05|73.85|75.96|73.76|115
1699824000000|2023-11-12 21:20:00|76.03|73.83|76.15|73.95|76.15|73.95|76.01|73.81|101
1699824300000|2023-11-12 21:25:00|76.14|73.94|76.15|73.95|76.17|73.97|76.11|73.91|56
1699824600000|2023-11-12 21:30:00|76.17|73.97|76.02|73.82|76.18|73.98|75.98|73.78|81
1699824900000|2023-11-12 21:35:00|76.03|73.83|76.09|73.89|76.1|73.9|75.97|73.77|99
1699825200000|2023-11-12 21:40:00|76.1|73.9|76.15|73.95|76.18|73.98|76.06|73.86|62
1699825500000|2023-11-12 21:45:00|76.16|73.96|76.08|73.88|76.2|74|76.08|73.88|86
1699825800000|2023-11-12 21:50:00|76.09|73.89|76.17|73.97|76.18|73.98|76.08|73.88|56
1699826100000|2023-11-12 21:55:00|76.16|73.96|76.13|73.93|76.18|73.98|76.11|73.91|38
1699826400000|2023-11-12 22:00:00|76.12|73.92|75.58|74.38|76.13|74.38|75.57|73.86|51
1699826700000|2023-11-12 22:05:00|75.57|74.37|75.57|74.37|75.59|74.39|75.48|74.28|102
1699827000000|2023-11-12 22:10:00|75.58|74.38|75.56|74.36|75.6|74.4|75.53|74.33|63
1699827300000|2023-11-12 22:15:00|75.57|74.37|75.46|74.26|75.59|74.39|75.46|74.26|66
1699827600000|2023-11-12 22:20:00|75.45|74.25|75.43|74.23|75.45|74.25|75.42|74.22|43
1699827900000|2023-11-12 22:25:00|75.45|74.25|75.55|74.35|75.57|74.37|75.43|74.23|93
1699828200000|2023-11-12 22:30:00|75.54|74.34|75.65|74.45|75.66|74.46|75.54|74.34|60
1699828500000|2023-11-12 22:35:00|75.64|74.44|75.65|74.45|75.72|74.52|75.63|74.43|86
1699828800000|2023-11-12 22:40:00|75.64|74.44|75.71|74.51|75.72|74.52|75.64|74.44|65
1699829100000|2023-11-12 22:45:00|75.72|74.52|75.7|74.5|75.78|74.58|75.68|74.48|99
1699829400000|2023-11-12 22:50:00|75.71|74.51|75.8|74.6|75.8|74.6|75.69|74.49|62
1699829700000|2023-11-12 22:55:00|75.81|74.61|75.83|74.63|75.9|74.7|75.8|74.6|135
1699830000000|2023-11-12 23:00:00|75.82|74.62|75.81|74.61|75.88|74.68|75.81|74.61|64
1699830300000|2023-11-12 23:05:00|75.82|74.62|75.83|74.63|75.89|74.69|75.8|74.6|86
1699830600000|2023-11-12 23:10:00|75.82|74.62|75.64|74.44|75.85|74.65|75.55|74.35|147
1699830900000|2023-11-12 23:15:00|75.63|74.43|75.38|74.18|75.67|74.47|75.37|74.17|321
1699831200000|2023-11-12 23:20:00|75.39|74.19|75.3|74.1|75.39|74.19|75|73.8|397
1699831500000|2023-11-12 23:25:00|75.29|74.09|75.44|74.24|75.47|74.27|75.26|74.06|206
1699831800000|2023-11-12 23:30:00|75.45|74.25|75.06|73.86|75.45|74.25|75.06|73.86|201
1699832100000|2023-11-12 23:35:00|75.07|73.87|75.33|74.13|75.34|74.14|75.01|73.81|173
1699832400000|2023-11-12 23:40:00|75.32|74.12|75.25|74.05|75.37|74.17|75.21|74.01|119
1699832700000|2023-11-12 23:45:00|75.24|74.04|75.58|74.38|75.58|74.38|75.22|74.02|211
1699833000000|2023-11-12 23:50:00|75.57|74.37|75.49|74.29|75.64|74.44|75.48|74.28|108
1699833300000|2023-11-12 23:55:00|75.48|74.28|75.49|74.29|75.53|74.33|75.39|74.19|100
1699833600000|2023-11-13 00:00:00|75.5|74.3|75.28|74.08|75.54|74.34|75.27|74.07|176
1699833900000|2023-11-13 00:05:00|75.27|74.07|75.3|74.1|75.35|74.15|75.19|73.99|231
1699834200000|2023-11-13 00:10:00|75.27|74.07|75.25|74.05|75.31|74.11|75.09|73.89|269
1699834500000|2023-11-13 00:15:00|75.26|74.06|75.21|74.01|75.45|74.25|75.14|73.94|267
1699834800000|2023-11-13 00:20:00|75.22|74.02|74.83|73.63|75.22|74.02|74.79|73.59|301
1699835100000|2023-11-13 00:25:00|74.8|73.6|74.95|73.75|74.98|73.78|74.62|73.42|298
1699835400000|2023-11-13 00:30:00|74.94|73.74|75.11|73.91|75.13|73.93|74.82|73.62|256
1699835700000|2023-11-13 00:35:00|75.12|73.92|75.44|74.24|75.5|74.3|75.1|73.9|331
1699836000000|2023-11-13 00:40:00|75.42|74.22|75.51|74.31|75.51|74.31|75.37|74.17|342
1699836300000|2023-11-13 00:45:00|75.52|74.32|75.56|74.36|75.61|74.41|75.5|74.3|192
1699836600000|2023-11-13 00:50:00|75.55|74.35|75.4|74.2|75.6|74.4|75.31|74.11|114
1699836900000|2023-11-13 00:55:00|75.39|74.19|75.62|74.42|75.62|74.42|75.37|74.17|258
1699837200000|2023-11-13 01:00:00|75.61|74.41|75.83|74.63|75.85|74.65|75.58|74.38|201
1699837500000|2023-11-13 01:05:00|75.85|74.65|75.84|74.64|75.85|74.65|75.66|74.46|291
1699837800000|2023-11-13 01:10:00|75.85|74.65|76.12|74.92|76.15|74.95|75.84|74.64|276
1699838100000|2023-11-13 01:15:00|76.13|74.93|76.39|75.19|76.44|75.24|76.13|74.93|387
1699838400000|2023-11-13 01:20:00|76.4|75.2|76.2|75|76.4|75.2|76.04|74.84|400
1699838700000|2023-11-13 01:25:00|76.25|75.05|76.6|75.4|76.67|75.47|76.16|74.96|308
1699839000000|2023-11-13 01:30:00|76.58|75.38|76.22|75.02|76.6|75.4|76.22|75.02|313
1699839300000|2023-11-13 01:35:00|76.23|75.03|76.37|75.17|76.38|75.18|76.07|74.87|389
1699839600000|2023-11-13 01:40:00|76.36|75.16|76.43|75.23|76.48|75.28|76.36|75.16|288
1699839900000|2023-11-13 01:45:00|76.42|75.22|76.56|75.36|76.57|75.37|76.41|75.21|272
1699840200000|2023-11-13 01:50:00|76.55|75.35|76.39|75.19|76.57|75.37|76.38|75.18|231
1699840500000|2023-11-13 01:55:00|76.38|75.18|76.26|75.06|76.4|75.2|76.18|74.98|289
1699840800000|2023-11-13 02:00:00|76.28|75.08|76.12|74.92|76.28|75.08|76.11|74.91|280
1699841100000|2023-11-13 02:05:00|76.13|74.93|76.07|74.87|76.15|74.95|75.96|74.76|219
1699841400000|2023-11-13 02:10:00|76.08|74.88|76.02|74.82|76.11|74.91|76|74.8|220
1699841700000|2023-11-13 02:15:00|76.01|74.81|75.96|74.76|76.1|74.9|75.94|74.74|207
1699842000000|2023-11-13 02:20:00|75.95|74.75|76.08|74.88|76.08|74.88|75.9|74.7|163
1699842300000|2023-11-13 02:25:00|76.07|74.87|76.23|75.03|76.32|75.12|76.06|74.86|170
1699842600000|2023-11-13 02:30:00|76.24|75.04|76.24|75.04|76.31|75.11|76.13|74.93|223
1699842900000|2023-11-13 02:35:00|76.23|75.03|76.12|74.92|76.26|75.06|76.12|74.92|240
1699843200000|2023-11-13 02:40:00|76.13|74.93|76.09|74.89|76.2|75|76.07|74.87|179
1699843500000|2023-11-13 02:45:00|76.1|74.9|76.22|75.02|76.24|75.04|76.05|74.85|184
1699843800000|2023-11-13 02:50:00|76.21|75.01|75.99|74.79|76.27|75.07|75.99|74.79|206
1699844100000|2023-11-13 02:55:00|76.01|74.81|75.82|74.62|76.01|74.81|75.79|74.59|238
1699844400000|2023-11-13 03:00:00|75.81|74.61|75.78|74.58|75.94|74.74|75.77|74.57|270
1699844700000|2023-11-13 03:05:00|75.77|74.57|75.23|74.03|75.78|74.58|75.15|73.95|379
1699845000000|2023-11-13 03:10:00|75.24|74.04|75.22|74.02|75.36|74.16|75.13|73.93|421
1699845300000|2023-11-13 03:15:00|75.21|74.01|75.48|74.28|75.51|74.31|75.15|73.95|416
1699845600000|2023-11-13 03:20:00|75.49|74.29|75.13|73.93|75.56|74.36|75.1|73.9|355
1699845900000|2023-11-13 03:25:00|75.14|73.94|75.23|74.03|75.27|74.07|75.07|73.87|387
1699846200000|2023-11-13 03:30:00|75.25|74.05|75.14|73.94|75.27|74.07|75.14|73.94|325
1699846500000|2023-11-13 03:35:00|75.13|73.93|75.04|73.84|75.2|74|74.96|73.76|320
1699846800000|2023-11-13 03:40:00|75.03|73.83|74.97|73.77|75.06|73.86|74.71|73.51|385
1699847100000|2023-11-13 03:45:00|74.94|73.74|75.15|73.95|75.17|73.97|74.83|73.63|551
1699847400000|2023-11-13 03:50:00|75.14|73.94|74.81|73.61|75.16|73.96|74.78|73.58|397
1699847700000|2023-11-13 03:55:00|74.8|73.6|74.35|73.15|74.81|73.61|74.18|72.98|1018
1699848000000|2023-11-13 04:00:00|74.34|73.14|74.55|73.35|74.79|73.59|74.27|73.07|747
1699848300000|2023-11-13 04:05:00|74.57|73.37|74.41|73.21|74.66|73.46|74.36|73.16|560
1699848600000|2023-11-13 04:10:00|74.4|73.2|74.21|73.01|74.55|73.35|74.13|72.93|573
1699848900000|2023-11-13 04:15:00|74.2|73|74.5|73.3|74.54|73.34|74.03|72.83|336
1699849200000|2023-11-13 04:20:00|74.48|73.28|74.45|73.25|74.54|73.34|74.32|73.12|284
1699849500000|2023-11-13 04:25:00|74.43|73.23|74.55|73.35|74.58|73.38|74.37|73.17|221
1699849800000|2023-11-13 04:30:00|74.56|73.36|74.51|73.31|74.59|73.39|74.34|73.14|285
1699850100000|2023-11-13 04:35:00|74.5|73.3|74.23|73.03|74.55|73.35|74.18|72.98|281
1699850400000|2023-11-13 04:40:00|74.24|73.04|74.38|73.18|74.44|73.24|74.23|73.03|296
1699850700000|2023-11-13 04:45:00|74.4|73.2|74.21|73.01|74.4|73.2|74.17|72.97|294
1699851000000|2023-11-13 04:50:00|74.23|73.03|74.02|72.82|74.23|73.03|73.84|72.64|355
1699851300000|2023-11-13 04:55:00|74.01|72.81|74.18|72.98|74.21|73.01|73.88|72.68|364
1699851600000|2023-11-13 05:00:00|74.17|72.97|73.97|72.77|74.2|73|73.9|72.7|360
1699851900000|2023-11-13 05:05:00|73.99|72.79|74.01|72.81|74.12|72.92|73.93|72.73|323
1699852200000|2023-11-13 05:10:00|73.98|72.78|73.89|72.69|74.09|72.89|73.84|72.64|384
1699852500000|2023-11-13 05:15:00|73.87|72.67|74.17|72.97|74.18|72.98|73.82|72.62|199
1699852800000|2023-11-13 05:20:00|74.16|72.96|73.98|72.78|74.19|72.99|73.89|72.69|309
1699853100000|2023-11-13 05:25:00|73.97|72.77|73.93|72.73|74|72.8|73.78|72.58|239
1699853400000|2023-11-13 05:30:00|73.92|72.72|74.22|73.02|74.26|73.06|73.92|72.72|207
1699853700000|2023-11-13 05:35:00|74.23|73.03|74.14|72.94|74.25|73.05|74.11|72.91|272
1699854000000|2023-11-13 05:40:00|74.13|72.93|74.18|72.98|74.18|72.98|74.08|72.88|255
1699854300000|2023-11-13 05:45:00|74.19|72.99|74.16|72.96|74.26|73.06|74.12|72.92|171
1699854600000|2023-11-13 05:50:00|74.18|72.98|74.08|72.88|74.18|72.98|74.02|72.82|142
1699854900000|2023-11-13 05:55:00|74.07|72.87|74.27|73.07|74.32|73.12|74.07|72.87|224
1699855200000|2023-11-13 06:00:00|74.26|73.06|74.15|72.95|74.27|73.07|74.12|72.92|226
1699855500000|2023-11-13 06:05:00|74.14|72.94|74.09|72.89|74.15|72.95|73.99|72.79|179
1699855800000|2023-11-13 06:10:00|74.1|72.9|74.09|72.89|74.16|72.96|73.99|72.79|281
1699856100000|2023-11-13 06:15:00|74.07|72.87|74.01|72.81|74.11|72.91|73.99|72.79|192
1699856400000|2023-11-13 06:20:00|74|72.8|73.95|72.75|74.06|72.86|73.93|72.73|165
1699856700000|2023-11-13 06:25:00|73.96|72.76|73.6|72.4|73.96|72.76|73.51|72.31|274
1699857000000|2023-11-13 06:30:00|73.61|72.41|73.68|72.48|73.78|72.58|73.54|72.34|349
1699857300000|2023-11-13 06:35:00|73.67|72.47|73.93|72.73|74.08|72.88|73.53|72.33|414
1699857600000|2023-11-13 06:40:00|73.94|72.74|74.06|72.86|74.11|72.91|73.91|72.71|281
1699857900000|2023-11-13 06:45:00|74.05|72.85|74.05|72.85|74.09|72.89|73.93|72.73|157
1699858200000|2023-11-13 06:50:00|74.06|72.86|74.08|72.88|74.11|72.91|73.96|72.76|227
1699858500000|2023-11-13 06:55:00|74.09|72.89|74.16|72.96|74.21|73.01|73.97|72.77|190
1699858800000|2023-11-13 07:00:00|74.17|72.97|73.96|72.76|74.19|72.99|73.94|72.74|215
1699859100000|2023-11-13 07:05:00|73.98|72.78|74.1|72.9|74.12|72.92|73.93|72.73|267
1699859400000|2023-11-13 07:10:00|74.11|72.91|74.26|73.06|74.29|73.09|74.08|72.88|216
1699859700000|2023-11-13 07:15:00|74.27|73.07|74.23|73.03|74.39|73.19|74.23|73.03|209
1699860000000|2023-11-13 07:20:00|74.25|73.05|74.46|73.26|74.47|73.27|74.19|72.99|243
1699860300000|2023-11-13 07:25:00|74.45|73.25|74.45|73.25|74.49|73.29|74.34|73.14|290
1699860600000|2023-11-13 07:30:00|74.44|73.24|74.5|73.3|74.53|73.33|74.35|73.15|218
1699860900000|2023-11-13 07:35:00|74.51|73.31|74.56|73.36|74.63|73.43|74.42|73.22|198
1699861200000|2023-11-13 07:40:00|74.55|73.35|74.61|73.41|74.62|73.42|74.34|73.14|189
1699861500000|2023-11-13 07:45:00|74.62|73.42|74.56|73.36|74.71|73.51|74.56|73.36|209
1699861800000|2023-11-13 07:50:00|74.55|73.35|74.54|73.34|74.63|73.43|74.5|73.3|225
1699862100000|2023-11-13 07:55:00|74.55|73.35|74.57|73.37|74.62|73.42|74.51|73.31|178
1699862400000|2023-11-13 08:00:00|74.56|73.36|74.49|73.29|74.67|73.47|74.49|73.29|89
1699862700000|2023-11-13 08:05:00|74.48|73.28|74.46|73.26|74.54|73.34|74.45|73.25|75
1699863000000|2023-11-13 08:10:00|74.45|73.25|74.4|73.2|74.48|73.28|74.37|73.17|74
1699863300000|2023-11-13 08:15:00|74.41|73.21|74.53|73.33|74.58|73.38|74.39|73.19|149
1699863600000|2023-11-13 08:20:00|74.54|73.34|74.37|73.17|74.56|73.36|74.36|73.16|203
1699863900000|2023-11-13 08:25:00|74.38|73.18|74.68|73.48|74.69|73.49|74.37|73.17|209
1699864200000|2023-11-13 08:30:00|74.67|73.47|74.6|73.4|74.68|73.48|74.56|73.36|147
1699864500000|2023-11-13 08:35:00|74.59|73.39|74.7|73.5|74.71|73.51|74.58|73.38|198
1699864800000|2023-11-13 08:40:00|74.71|73.51|74.83|73.63|74.84|73.64|74.7|73.5|96
1699865100000|2023-11-13 08:45:00|74.84|73.64|74.84|73.64|74.85|73.65|74.69|73.49|181
1699865400000|2023-11-13 08:50:00|74.85|73.65|74.87|73.67|74.89|73.69|74.84|73.64|95
1699865700000|2023-11-13 08:55:00|74.86|73.66|74.85|73.65|74.88|73.68|74.79|73.59|163
1699866000000|2023-11-13 09:00:00|74.86|73.66|74.87|73.67|74.91|73.71|74.81|73.61|132
1699866300000|2023-11-13 09:05:00|74.86|73.66|74.79|73.59|74.88|73.68|74.76|73.56|156
1699866600000|2023-11-13 09:10:00|74.78|73.58|74.55|73.35|74.78|73.58|74.53|73.33|140
1699866900000|2023-11-13 09:15:00|74.54|73.34|74.63|73.43|74.65|73.45|74.38|73.18|158
1699867200000|2023-11-13 09:20:00|74.62|73.42|74.58|73.38|74.63|73.43|74.48|73.28|167
1699867500000|2023-11-13 09:25:00|74.59|73.39|74.45|73.25|74.61|73.41|74.42|73.22|129
1699867800000|2023-11-13 09:30:00|74.46|73.26|74.41|73.21|74.54|73.34|74.39|73.19|129
1699868100000|2023-11-13 09:35:00|74.4|73.2|74.36|73.16|74.42|73.22|74.27|73.07|175
1699868400000|2023-11-13 09:40:00|74.35|73.15|74.49|73.29|74.49|73.29|74.33|73.13|204
1699868700000|2023-11-13 09:45:00|74.48|73.28|74.57|73.37|74.59|73.39|74.48|73.28|71
1699869000000|2023-11-13 09:50:00|74.56|73.36|74.58|73.38|74.62|73.42|74.52|73.32|125
1699869300000|2023-11-13 09:55:00|74.59|73.39|74.53|73.33|74.59|73.39|74.5|73.3|107
1699869600000|2023-11-13 10:00:00|74.52|73.32|74.48|73.28|74.63|73.43|74.48|73.28|158
1699869900000|2023-11-13 10:05:00|74.49|73.29|74.41|73.21|74.56|73.36|74.36|73.16|158
1699870200000|2023-11-13 10:10:00|74.42|73.22|74.36|73.16|74.45|73.25|74.32|73.12|80
1699870500000|2023-11-13 10:15:00|74.35|73.15|74.4|73.2|74.43|73.23|74.33|73.13|134
1699870800000|2023-11-13 10:20:00|74.41|73.21|74.36|73.16|74.43|73.23|74.32|73.12|91
1699871100000|2023-11-13 10:25:00|74.35|73.15|74.11|72.91|74.36|73.16|74.08|72.88|180
1699871400000|2023-11-13 10:30:00|74.1|72.9|74.18|72.98|74.21|73.01|74.08|72.88|138
1699871700000|2023-11-13 10:35:00|74.19|72.99|74.21|73.01|74.21|73.01|74.06|72.86|164
1699872000000|2023-11-13 10:40:00|74.2|73|74.26|73.06|74.27|73.07|74.12|72.92|191
1699872300000|2023-11-13 10:45:00|74.27|73.07|74.59|73.39|74.61|73.41|74.27|73.07|137
1699872600000|2023-11-13 10:50:00|74.58|73.38|74.55|73.35|74.59|73.39|74.45|73.25|211
1699872900000|2023-11-13 10:55:00|74.54|73.34|74.46|73.26|74.57|73.37|74.4|73.2|246
1699873200000|2023-11-13 11:00:00|74.47|73.27|74.44|73.24|74.53|73.33|74.36|73.16|246
1699873500000|2023-11-13 11:05:00|74.45|73.25|74.41|73.21|74.61|73.41|74.41|73.21|233
1699873800000|2023-11-13 11:10:00|74.42|73.22|74.19|72.99|74.42|73.22|74.12|72.92|335
1699874100000|2023-11-13 11:15:00|74.18|72.98|74.21|73.01|74.22|73.02|73.95|72.75|530
1699874400000|2023-11-13 11:20:00|74.2|73|74.06|72.86|74.23|73.03|74.06|72.86|439
1699874700000|2023-11-13 11:25:00|74.05|72.85|74|72.8|74.15|72.95|73.93|72.73|325
1699875000000|2023-11-13 11:30:00|74.01|72.81|73.78|72.58|74.03|72.83|73.72|72.52|279
1699875300000|2023-11-13 11:35:00|73.77|72.57|73.72|72.52|73.89|72.69|73.69|72.49|353
1699875600000|2023-11-13 11:40:00|73.71|72.51|73.51|72.31|73.77|72.57|73.49|72.29|288
1699875900000|2023-11-13 11:45:00|73.52|72.32|73.6|72.4|73.81|72.61|73.29|72.09|306
1699876200000|2023-11-13 11:50:00|73.61|72.41|73.72|72.52|73.75|72.55|73.59|72.39|279
1699876500000|2023-11-13 11:55:00|73.73|72.53|73.95|72.75|74.03|72.83|73.72|72.52|260
1699876800000|2023-11-13 12:00:00|73.96|72.76|73.87|72.67|74.08|72.88|73.87|72.67|238
1699877100000|2023-11-13 12:05:00|73.88|72.68|73.86|72.66|73.96|72.76|73.73|72.53|285
1699877400000|2023-11-13 12:10:00|73.84|72.64|73.76|72.56|73.92|72.72|73.75|72.55|245
1699877700000|2023-11-13 12:15:00|73.77|72.57|73.63|72.43|73.83|72.63|73.63|72.43|191
1699878000000|2023-11-13 12:20:00|73.64|72.44|73.42|72.22|73.64|72.44|73.23|72.03|333
1699878300000|2023-11-13 12:25:00|73.41|72.21|73.7|72.5|73.81|72.61|73.39|72.19|223
1699878600000|2023-11-13 12:30:00|73.71|72.51|73.75|72.55|73.85|72.65|73.7|72.5|296
1699878900000|2023-11-13 12:35:00|73.76|72.56|73.88|72.68|73.92|72.72|73.76|72.56|238
1699879200000|2023-11-13 12:40:00|73.87|72.67|73.9|72.7|73.92|72.72|73.8|72.6|174
1699879500000|2023-11-13 12:45:00|73.91|72.71|73.81|72.61|73.93|72.73|73.72|72.52|186
1699879800000|2023-11-13 12:50:00|73.82|72.62|73.82|72.62|73.85|72.65|73.71|72.51|205
1699880100000|2023-11-13 12:55:00|73.83|72.63|73.7|72.5|73.89|72.69|73.68|72.48|177
1699880400000|2023-11-13 13:00:00|73.69|72.49|73.65|72.45|73.72|72.52|73.63|72.43|168
1699880700000|2023-11-13 13:05:00|73.66|72.46|73.67|72.47|73.73|72.53|73.5|72.3|183
1699881000000|2023-11-13 13:10:00|73.66|72.46|73.47|72.27|73.71|72.51|73.47|72.27|179
1699881300000|2023-11-13 13:15:00|73.48|72.28|73.69|72.49|73.69|72.49|73.39|72.19|209
1699881600000|2023-11-13 13:20:00|73.68|72.48|73.53|72.33|73.71|72.51|73.44|72.24|178
1699881900000|2023-11-13 13:25:00|73.54|72.34|73.62|72.42|73.73|72.53|73.51|72.31|239
1699882200000|2023-11-13 13:30:00|73.61|72.41|73.7|72.5|73.78|72.58|73.61|72.41|184
1699882500000|2023-11-13 13:35:00|73.68|72.48|73.67|72.47|73.71|72.51|73.59|72.39|159
1699882800000|2023-11-13 13:40:00|73.66|72.46|73.61|72.41|73.7|72.5|73.54|72.34|145
1699883100000|2023-11-13 13:45:00|73.62|72.42|73.71|72.51|73.74|72.54|73.55|72.35|187
1699883400000|2023-11-13 13:50:00|73.7|72.5|73.68|72.48|73.71|72.51|73.57|72.37|176
1699883700000|2023-11-13 13:55:00|73.67|72.47|73.65|72.45|73.68|72.48|73.61|72.41|132
1699884000000|2023-11-13 14:00:00|73.64|72.44|73.81|72.61|73.83|72.63|73.64|72.44|130
1699884300000|2023-11-13 14:05:00|73.82|72.62|73.89|72.69|73.92|72.72|73.8|72.6|150
1699884600000|2023-11-13 14:10:00|73.9|72.7|73.95|72.75|73.99|72.79|73.86|72.66|150
1699884900000|2023-11-13 14:15:00|73.96|72.76|74.18|72.98|74.23|73.03|73.95|72.75|163
1699885200000|2023-11-13 14:20:00|74.17|72.97|74.2|73|74.26|73.06|74.11|72.91|178
1699885500000|2023-11-13 14:25:00|74.21|73.01|74.21|73.01|74.36|73.16|74.18|72.98|179
1699885800000|2023-11-13 14:30:00|74.22|73.02|74.04|72.84|74.3|73.1|74.02|72.82|337
1699886100000|2023-11-13 14:35:00|74.03|72.83|73.72|72.52|74.11|72.91|73.66|72.46|342
1699886400000|2023-11-13 14:40:00|73.71|72.51|73|71.8|73.73|72.53|72.49|71.29|1424
1699886700000|2023-11-13 14:45:00|72.98|71.78|73.37|72.17|73.37|72.17|72.28|71.08|1337
1699887000000|2023-11-13 14:50:00|73.36|72.16|73.35|72.15|73.69|72.49|73.31|72.11|775
1699887300000|2023-11-13 14:55:00|73.34|72.14|73.91|72.71|73.94|72.74|73.29|72.09|612
1699887600000|2023-11-13 15:00:00|73.9|72.7|73.9|72.7|74.21|73.01|73.83|72.63|530
1699887900000|2023-11-13 15:05:00|73.91|72.71|73.71|72.51|73.98|72.78|73.7|72.5|458
1699888200000|2023-11-13 15:10:00|73.7|72.5|73.55|72.35|73.8|72.6|73.22|72.02|482
1699888500000|2023-11-13 15:15:00|73.56|72.36|73.7|72.5|73.76|72.56|73.3|72.1|407
1699888800000|2023-11-13 15:20:00|73.69|72.49|73.7|72.5|73.75|72.55|73.53|72.33|342
1699889100000|2023-11-13 15:25:00|73.69|72.49|73.71|72.51|73.87|72.67|73.66|72.46|357
1699889400000|2023-11-13 15:30:00|73.7|72.5|73.75|72.55|73.86|72.66|73.68|72.48|253
1699889700000|2023-11-13 15:35:00|73.73|72.53|73.88|72.68|73.96|72.76|73.72|72.52|234
1699890000000|2023-11-13 15:40:00|73.87|72.67|73.7|72.5|73.91|72.71|73.62|72.42|279
1699890300000|2023-11-13 15:45:00|73.71|72.51|74.01|72.81|74.12|72.92|73.67|72.47|349
1699890600000|2023-11-13 15:50:00|74|72.8|74.23|73.03|74.27|73.07|73.93|72.73|294
1699890900000|2023-11-13 15:55:00|74.24|73.04|74.18|72.98|74.24|73.04|74.04|72.84|277
1699891200000|2023-11-13 16:00:00|74.19|72.99|74.3|73.1|74.32|73.12|74.06|72.86|227
1699891500000|2023-11-13 16:05:00|74.29|73.09|74.21|73.01|74.35|73.15|74.21|73.01|215
1699891800000|2023-11-13 16:10:00|74.22|73.02|74.25|73.05|74.3|73.1|74.11|72.91|236
1699892100000|2023-11-13 16:15:00|74.24|73.04|74.34|73.14|74.36|73.16|74.16|72.96|204
1699892400000|2023-11-13 16:20:00|74.33|73.13|74.4|73.2|74.4|73.2|74.29|73.09|105
1699892700000|2023-11-13 16:25:00|74.41|73.21|74.46|73.26|74.47|73.27|74.35|73.15|248
1699893000000|2023-11-13 16:30:00|74.45|73.25|74.19|72.99|74.45|73.25|74.11|72.91|296
1699893300000|2023-11-13 16:35:00|74.2|73|74.1|72.9|74.25|73.05|74.05|72.85|299
1699893600000|2023-11-13 16:40:00|74.11|72.91|74.11|72.91|74.16|72.96|74.06|72.86|215
1699893900000|2023-11-13 16:45:00|74.12|72.92|73.84|72.64|74.19|72.99|73.79|72.59|257
1699894200000|2023-11-13 16:50:00|73.85|72.65|73.74|72.54|73.91|72.71|73.63|72.43|287
1699894500000|2023-11-13 16:55:00|73.73|72.53|73.84|72.64|73.88|72.68|73.73|72.53|186
1699894800000|2023-11-13 17:00:00|73.85|72.65|73.6|72.4|73.87|72.67|73.58|72.38|236
1699895100000|2023-11-13 17:05:00|73.61|72.41|73.57|72.37|73.74|72.54|73.56|72.36|154
1699895400000|2023-11-13 17:10:00|73.56|72.36|73.31|72.11|73.61|72.41|73.2|72|305
1699895700000|2023-11-13 17:15:00|73.32|72.12|73.1|71.9|73.46|72.26|73.06|71.86|490
1699896000000|2023-11-13 17:20:00|73.08|71.88|73.24|72.04|73.33|72.13|72.69|71.49|662
1699896300000|2023-11-13 17:25:00|73.23|72.03|73.29|72.09|73.41|72.21|73.23|72.03|384
1699896600000|2023-11-13 17:30:00|73.28|72.08|73.29|72.09|73.41|72.21|73.19|71.99|304
1699896900000|2023-11-13 17:35:00|73.3|72.1|73.18|71.98|73.33|72.13|73.13|71.93|250
1699897200000|2023-11-13 17:40:00|73.17|71.97|72.94|71.74|73.23|72.03|72.93|71.73|306
1699897500000|2023-11-13 17:45:00|72.93|71.73|72.87|71.67|72.97|71.77|72.66|71.46|347
1699897800000|2023-11-13 17:50:00|72.88|71.68|73.06|71.86|73.06|71.86|72.88|71.68|308
1699898100000|2023-11-13 17:55:00|73.04|71.84|73.07|71.87|73.13|71.93|73.03|71.83|181
1699898400000|2023-11-13 18:00:00|73.06|71.86|73.18|71.98|73.21|72.01|72.96|71.76|185
1699898700000|2023-11-13 18:05:00|73.17|71.97|72.89|71.69|73.18|71.98|72.87|71.67|169
1699899000000|2023-11-13 18:10:00|72.88|71.68|72.99|71.79|73.05|71.85|72.8|71.6|150
1699899300000|2023-11-13 18:15:00|73|71.8|73.13|71.93|73.15|71.95|72.9|71.7|197
1699899600000|2023-11-13 18:20:00|73.14|71.94|73.24|72.04|73.25|72.05|73.1|71.9|148
1699899900000|2023-11-13 18:25:00|73.25|72.05|73.17|71.97|73.25|72.05|73.13|71.93|145
1699900200000|2023-11-13 18:30:00|73.16|71.96|73.32|72.12|73.35|72.15|73.16|71.96|182
1699900500000|2023-11-13 18:35:00|73.33|72.13|73.36|72.16|73.39|72.19|73.28|72.08|163
1699900800000|2023-11-13 18:40:00|73.37|72.17|73.38|72.18|73.4|72.2|73.36|72.16|44
1699901100000|2023-11-13 18:45:00|73.39|72.19|73.31|72.11|73.41|72.21|73.3|72.1|93
1699901400000|2023-11-13 18:50:00|73.3|72.1|73.18|71.98|73.3|72.1|73.17|71.97|136
1699901700000|2023-11-13 18:55:00|73.19|71.99|73.31|72.11|73.32|72.12|73.16|71.96|162
1699902000000|2023-11-13 19:00:00|73.32|72.12|73.29|72.09|73.39|72.19|73.28|72.08|137
1699902300000|2023-11-13 19:05:00|73.3|72.1|73.31|72.11|73.36|72.16|73.27|72.07|126
1699902600000|2023-11-13 19:10:00|73.3|72.1|73.33|72.13|73.37|72.17|73.29|72.09|73
1699902900000|2023-11-13 19:15:00|73.32|72.12|73.24|72.04|73.33|72.13|73.19|71.99|100
1699903200000|2023-11-13 19:20:00|73.23|72.03|73.36|72.16|73.37|72.17|73.21|72.01|103
1699903500000|2023-11-13 19:25:00|73.37|72.17|73.47|72.27|73.47|72.27|73.37|72.17|39
1699903800000|2023-11-13 19:30:00|73.48|72.28|73.44|72.24|73.51|72.31|73.42|72.22|66
1699904100000|2023-11-13 19:35:00|73.42|72.22|73.37|72.17|73.45|72.25|73.35|72.15|119
1699904400000|2023-11-13 19:40:00|73.38|72.18|73.43|72.23|73.48|72.28|73.32|72.12|96
1699904700000|2023-11-13 19:45:00|73.42|72.22|73.48|72.28|73.48|72.28|73.42|72.22|71
1699905000000|2023-11-13 19:50:00|73.47|72.27|73.47|72.27|73.49|72.29|73.38|72.18|91
1699905300000|2023-11-13 19:55:00|73.48|72.28|73.5|72.3|73.51|72.31|73.45|72.25|110
1699905600000|2023-11-13 20:00:00|73.51|72.31|73.47|72.27|73.51|72.31|73.38|72.18|121
1699905900000|2023-11-13 20:05:00|73.46|72.26|73.45|72.25|73.46|72.26|73.36|72.16|127
1699906200000|2023-11-13 20:10:00|73.44|72.24|73.36|72.16|73.46|72.26|73.34|72.14|90
1699906500000|2023-11-13 20:15:00|73.37|72.17|73.44|72.24|73.45|72.25|73.31|72.11|160
1699906800000|2023-11-13 20:20:00|73.43|72.23|73.41|72.21|73.54|72.34|73.37|72.17|184
1699907100000|2023-11-13 20:25:00|73.42|72.22|73.36|72.16|73.45|72.25|73.35|72.15|124
1699907400000|2023-11-13 20:30:00|73.35|72.15|73.23|72.03|73.36|72.16|73.21|72.01|104
1699907700000|2023-11-13 20:35:00|73.24|72.04|73.19|71.99|73.32|72.12|73.16|71.96|103
1699908000000|2023-11-13 20:40:00|73.2|72|73.26|72.06|73.31|72.11|73.16|71.96|126
1699908300000|2023-11-13 20:45:00|73.25|72.05|73.51|72.31|73.56|72.36|73.19|71.99|369
1699908600000|2023-11-13 20:50:00|73.5|72.3|73.51|72.31|73.58|72.38|73.34|72.14|346
1699908900000|2023-11-13 20:55:00|73.52|72.32|73.79|72.59|73.97|72.77|73.51|72.31|370
1699909200000|2023-11-13 21:00:00|73.8|72.6|73.34|72.14|73.8|72.6|73.17|71.97|662
1699909500000|2023-11-13 21:05:00|73.33|72.13|73|71.8|73.34|72.14|72.66|71.46|1145
1699909800000|2023-11-13 21:10:00|72.99|71.79|72.72|71.52|73.05|71.85|72.21|71.01|1493
1699910100000|2023-11-13 21:15:00|72.74|71.54|72.82|71.62|72.84|71.64|72.21|71.01|1462
1699910400000|2023-11-13 21:20:00|72.81|71.61|72.92|71.72|72.99|71.79|72.66|71.46|1111
1699910700000|2023-11-13 21:25:00|72.93|71.73|72.23|71.03|72.97|71.77|72.2|71|748
1699911000000|2023-11-13 21:30:00|72.22|71.02|71.38|70.18|72.32|71.12|71.33|70.13|1145
1699911300000|2023-11-13 21:35:00|71.37|70.17|71.95|70.75|71.95|70.75|71.14|69.94|1196
1699911600000|2023-11-13 21:40:00|71.96|70.76|71.82|70.62|72|70.8|71.76|70.56|594
1699911900000|2023-11-13 21:45:00|71.84|70.64|72.3|71.1|72.31|71.11|71.83|70.63|301
1699912200000|2023-11-13 21:50:00|72.31|71.11|71.94|70.74|72.31|71.11|71.83|70.63|410
1699912500000|2023-11-13 21:55:00|71.93|70.73|72.14|70.94|72.17|70.97|71.93|70.73|306
1699912800000|2023-11-13 22:00:00|72.13|70.93|72.15|70.95|72.32|71.12|72|70.8|202
1699913100000|2023-11-13 22:05:00|72.14|70.94|72.33|71.13|72.34|71.14|72.13|70.93|179
1699913400000|2023-11-13 22:10:00|72.32|71.12|72.32|71.12|72.36|71.16|72.23|71.03|180
1699913700000|2023-11-13 22:15:00|72.31|71.11|72.25|71.05|72.34|71.14|72.03|70.83|140
1699914000000|2023-11-13 22:20:00|72.26|71.06|72.34|71.14|72.42|71.22|72.26|71.06|118
1699914300000|2023-11-13 22:25:00|72.33|71.13|72.39|71.19|72.41|71.21|72.23|71.03|104
1699914600000|2023-11-13 22:30:00|72.38|71.18|72.48|71.28|72.52|71.32|72.38|71.18|68
1699914900000|2023-11-13 22:35:00|72.47|71.27|72.44|71.24|72.53|71.33|72.43|71.23|72
1699915200000|2023-11-13 22:40:00|72.45|71.25|72.15|70.95|72.47|71.27|72.15|70.95|82
1699915500000|2023-11-13 22:45:00|72.14|70.94|72.3|71.1|72.35|71.15|72.13|70.93|90
1699915800000|2023-11-13 22:50:00|72.31|71.11|72.24|71.04|72.32|71.12|72.24|71.04|64
1699916100000|2023-11-13 22:55:00|72.23|71.03|71.92|70.72|72.23|71.03|71.88|70.68|125
1699916400000|2023-11-13 23:00:00|71.93|70.73|72.14|70.94|72.16|70.96|71.88|70.68|207
1699916700000|2023-11-13 23:05:00|72.15|70.95|72.15|70.95|72.21|71.01|72.05|70.85|170
1699917000000|2023-11-13 23:10:00|72.14|70.94|72.19|70.99|72.21|71.01|72.14|70.94|206
1699917300000|2023-11-13 23:15:00|72.2|71|72.23|71.03|72.23|71.03|72.07|70.87|162
1699917600000|2023-11-13 23:20:00|72.24|71.04|72.35|71.15|72.38|71.18|72.23|71.03|115
1699917900000|2023-11-13 23:25:00|72.34|71.14|72.36|71.16|72.4|71.2|72.27|71.07|131
1699918200000|2023-11-13 23:30:00|72.35|71.15|72.33|71.13|72.42|71.22|72.27|71.07|177
1699918500000|2023-11-13 23:35:00|72.34|71.14|72.22|71.02|72.38|71.18|72.2|71|127
1699918800000|2023-11-13 23:40:00|72.23|71.03|72.07|70.87|72.23|71.03|72.01|70.81|200
1699919100000|2023-11-13 23:45:00|72.06|70.86|72.18|70.98|72.22|71.02|72.01|70.81|223
1699919400000|2023-11-13 23:50:00|72.19|70.99|72.14|70.94|72.34|71.14|72.08|70.88|169
1699919700000|2023-11-13 23:55:00|72.15|70.95|71.72|70.52|72.15|70.95|71.71|70.51|229
1699920000000|2023-11-14 00:00:00|71.71|70.51|71.83|70.63|71.93|70.73|71.57|70.37|497
1699920300000|2023-11-14 00:05:00|71.84|70.64|71.22|70.02|71.87|70.67|70.94|69.74|1046
1699920600000|2023-11-14 00:10:00|71.23|70.03|70.97|69.77|71.38|70.18|70.7|69.5|965
1699920900000|2023-11-14 00:15:00|70.98|69.78|71.29|70.09|71.38|70.18|70.87|69.67|528
1699921200000|2023-11-14 00:20:00|71.28|70.08|71.34|70.14|71.43|70.23|71.14|69.94|382
1699921500000|2023-11-14 00:25:00|71.35|70.15|71.54|70.34|71.59|70.39|71.35|70.15|211
1699921800000|2023-11-14 00:30:00|71.55|70.35|71.73|70.53|71.74|70.54|71.43|70.23|200
1699922100000|2023-11-14 00:35:00|71.71|70.51|71.72|70.52|71.87|70.67|71.69|70.49|218
1699922400000|2023-11-14 00:40:00|71.73|70.53|71.67|70.47|71.74|70.54|71.55|70.35|153
1699922700000|2023-11-14 00:45:00|71.66|70.46|71.86|70.66|71.86|70.66|71.61|70.41|230
1699923000000|2023-11-14 00:50:00|71.85|70.65|71.77|70.57|71.94|70.74|71.67|70.47|232
1699923300000|2023-11-14 00:55:00|71.78|70.58|71.85|70.65|71.85|70.65|71.66|70.46|188
1699923600000|2023-11-14 01:00:00|71.86|70.66|71.97|70.77|71.97|70.77|71.77|70.57|187
1699923900000|2023-11-14 01:05:00|71.98|70.78|72.21|71.01|72.21|71.01|71.98|70.78|59
1699924200000|2023-11-14 01:10:00|72.22|71.02|72.15|70.95|72.25|71.05|72.1|70.9|120
1699924500000|2023-11-14 01:15:00|72.16|70.96|72.1|70.9|72.17|70.97|71.98|70.78|147
1699924800000|2023-11-14 01:20:00|72.09|70.89|72.16|70.96|72.16|70.96|72.07|70.87|154
1699925100000|2023-11-14 01:25:00|72.15|70.95|72.3|71.1|72.33|71.13|72.12|70.92|106
1699925400000|2023-11-14 01:30:00|72.32|71.12|72.33|71.13|72.36|71.16|72.27|71.07|101
1699925700000|2023-11-14 01:35:00|72.34|71.14|72.29|71.09|72.37|71.17|72.17|70.97|132
1699926000000|2023-11-14 01:40:00|72.3|71.1|72.38|71.18|72.39|71.19|72.25|71.05|127
1699926300000|2023-11-14 01:45:00|72.37|71.17|72.25|71.05|72.38|71.18|72.22|71.02|83
1699926600000|2023-11-14 01:50:00|72.26|71.06|72.35|71.15|72.38|71.18|72.25|71.05|128
1699926900000|2023-11-14 01:55:00|72.36|71.16|72.23|71.03|72.38|71.18|72.22|71.02|141
1699927200000|2023-11-14 02:00:00|72.24|71.04|72.42|71.22|72.43|71.23|72.21|71.01|114
1699927500000|2023-11-14 02:05:00|72.41|71.21|72.36|71.16|72.45|71.25|72.36|71.16|92
1699927800000|2023-11-14 02:10:00|72.35|71.15|72.37|71.17|72.44|71.24|72.3|71.1|121
1699928100000|2023-11-14 02:15:00|72.36|71.16|72.28|71.08|72.39|71.19|72.27|71.07|127
1699928400000|2023-11-14 02:20:00|72.29|71.09|72.27|71.07|72.31|71.11|72.22|71.02|114
1699928700000|2023-11-14 02:25:00|72.28|71.08|72.44|71.24|72.47|71.27|72.27|71.07|109
1699929000000|2023-11-14 02:30:00|72.43|71.23|72.41|71.21|72.44|71.24|72.38|71.18|119
1699929300000|2023-11-14 02:35:00|72.42|71.22|72.41|71.21|72.49|71.29|72.41|71.21|86
1699929600000|2023-11-14 02:40:00|72.42|71.22|72.52|71.32|72.52|71.32|72.42|71.22|88
1699929900000|2023-11-14 02:45:00|72.53|71.33|72.57|71.37|72.59|71.39|72.49|71.29|90
1699930200000|2023-11-14 02:50:00|72.56|71.36|72.46|71.26|72.58|71.38|72.42|71.22|101
1699930500000|2023-11-14 02:55:00|72.47|71.27|72.54|71.34|72.54|71.34|72.46|71.26|74
1699930800000|2023-11-14 03:00:00|72.53|71.33|72.62|71.42|72.65|71.45|72.52|71.32|90
1699931100000|2023-11-14 03:05:00|72.61|71.41|72.67|71.47|72.68|71.48|72.59|71.39|63
1699931400000|2023-11-14 03:10:00|72.68|71.48|72.71|71.51|72.73|71.53|72.68|71.48|36
1699931700000|2023-11-14 03:15:00|72.7|71.5|72.65|71.45|72.71|71.51|72.64|71.44|86
1699932000000|2023-11-14 03:20:00|72.64|71.44|72.68|71.48|72.71|71.51|72.62|71.42|99
1699932300000|2023-11-14 03:25:00|72.69|71.49|72.65|71.45|72.72|71.52|72.63|71.43|103
1699932600000|2023-11-14 03:30:00|72.61|71.41|72.67|71.47|72.67|71.47|72.57|71.37|112
1699932900000|2023-11-14 03:35:00|72.66|71.46|72.69|71.49|72.73|71.53|72.64|71.44|73
1699933200000|2023-11-14 03:40:00|72.7|71.5|72.73|71.53|72.73|71.53|72.67|71.47|57
1699933500000|2023-11-14 03:45:00|72.72|71.52|72.61|71.41|72.72|71.52|72.61|71.41|78
1699933800000|2023-11-14 03:50:00|72.62|71.42|72.54|71.34|72.63|71.43|72.46|71.26|93
1699934100000|2023-11-14 03:55:00|72.55|71.35|72.47|71.27|72.56|71.36|72.46|71.26|70
1699934400000|2023-11-14 04:00:00|72.46|71.26|72.5|71.3|72.55|71.35|72.44|71.24|66
1699934700000|2023-11-14 04:05:00|72.51|71.31|72.48|71.28|72.56|71.36|72.46|71.26|62
1699935000000|2023-11-14 04:10:00|72.47|71.27|72.42|71.22|72.48|71.28|72.4|71.2|86
1699935300000|2023-11-14 04:15:00|72.41|71.21|72.47|71.27|72.47|71.27|72.39|71.19|77
1699935600000|2023-11-14 04:20:00|72.48|71.28|72.34|71.14|72.49|71.29|72.34|71.14|73
1699935900000|2023-11-14 04:25:00|72.35|71.15|72.28|71.08|72.35|71.15|72.27|71.07|100
1699936200000|2023-11-14 04:30:00|72.29|71.09|72.39|71.19|72.4|71.2|72.25|71.05|111
1699936500000|2023-11-14 04:35:00|72.4|71.2|72.47|71.27|72.49|71.29|72.39|71.19|82
1699936800000|2023-11-14 04:40:00|72.48|71.28|72.56|71.36|72.56|71.36|72.47|71.27|99
1699937100000|2023-11-14 04:45:00|72.57|71.37|72.61|71.41|72.62|71.42|72.57|71.37|35
1699937400000|2023-11-14 04:50:00|72.6|71.4|72.64|71.44|72.64|71.44|72.54|71.34|132
1699937700000|2023-11-14 04:55:00|72.65|71.45|72.65|71.45|72.68|71.48|72.55|71.35|78
1699938000000|2023-11-14 05:00:00|72.66|71.46|72.62|71.42|72.67|71.47|72.61|71.41|108
1699938300000|2023-11-14 05:05:00|72.63|71.43|72.68|71.48|72.71|71.51|72.62|71.42|178
1699938600000|2023-11-14 05:10:00|72.69|71.49|72.68|71.48|72.7|71.5|72.65|71.45|84
1699938900000|2023-11-14 05:15:00|72.69|71.49|72.66|71.46|72.71|71.51|72.65|71.45|83
1699939200000|2023-11-14 05:20:00|72.65|71.45|72.7|71.5|72.73|71.53|72.65|71.45|118
1699939500000|2023-11-14 05:25:00|72.69|71.49|72.62|71.42|72.73|71.53|72.6|71.4|88
1699939800000|2023-11-14 05:30:00|72.63|71.43|72.54|71.34|72.68|71.48|72.52|71.32|125
1699940100000|2023-11-14 05:35:00|72.55|71.35|72.6|71.4|72.61|71.41|72.54|71.34|86
1699940400000|2023-11-14 05:40:00|72.61|71.41|72.77|71.57|72.79|71.59|72.6|71.4|109
1699940700000|2023-11-14 05:45:00|72.76|71.56|72.68|71.48|72.78|71.58|72.67|71.47|134
1699941000000|2023-11-14 05:50:00|72.69|71.49|72.72|71.52|72.72|71.52|72.65|71.45|89
1699941300000|2023-11-14 05:55:00|72.73|71.53|72.8|71.6|72.8|71.6|72.71|71.51|99
1699941600000|2023-11-14 06:00:00|72.79|71.59|72.78|71.58|72.8|71.6|72.68|71.48|104
1699941900000|2023-11-14 06:05:00|72.77|71.57|72.75|71.55|72.81|71.61|72.72|71.52|74
1699942200000|2023-11-14 06:10:00|72.76|71.56|72.84|71.64|72.86|71.66|72.75|71.55|87
1699942500000|2023-11-14 06:15:00|72.83|71.63|72.79|71.59|72.85|71.65|72.71|71.51|89
1699942800000|2023-11-14 06:20:00|72.8|71.6|72.68|71.48|72.82|71.62|72.68|71.48|83
1699943100000|2023-11-14 06:25:00|72.67|71.47|72.69|71.49|72.8|71.6|72.63|71.43|113
1699943400000|2023-11-14 06:30:00|72.7|71.5|72.64|71.44|72.75|71.55|72.64|71.44|79
1699943700000|2023-11-14 06:35:00|72.63|71.43|72.54|71.34|72.68|71.48|72.53|71.33|102
1699944000000|2023-11-14 06:40:00|72.56|71.36|72.58|71.38|72.61|71.41|72.54|71.34|116
1699944300000|2023-11-14 06:45:00|72.59|71.39|72.61|71.41|72.65|71.45|72.58|71.38|93
1699944600000|2023-11-14 06:50:00|72.62|71.42|72.67|71.47|72.69|71.49|72.55|71.35|69
1699944900000|2023-11-14 06:55:00|72.66|71.46|72.7|71.5|72.71|71.51|72.61|71.41|65
1699945200000|2023-11-14 07:00:00|72.69|71.49|72.72|71.52|72.78|71.58|72.67|71.47|88
1699945500000|2023-11-14 07:05:00|72.73|71.53|72.73|71.53|72.77|71.57|72.73|71.53|99
1699945800000|2023-11-14 07:10:00|72.75|71.55|72.68|71.48|72.75|71.55|72.65|71.45|100
1699946100000|2023-11-14 07:15:00|72.67|71.47|72.66|71.46|72.69|71.49|72.63|71.43|82
1699946400000|2023-11-14 07:20:00|72.65|71.45|72.79|71.59|72.8|71.6|72.65|71.45|62
1699946700000|2023-11-14 07:25:00|72.78|71.58|72.76|71.56|72.8|71.6|72.75|71.55|45
1699947000000|2023-11-14 07:30:00|72.77|71.57|72.81|71.61|72.84|71.64|72.75|71.55|155
1699947300000|2023-11-14 07:35:00|72.82|71.62|72.82|71.62|72.83|71.63|72.79|71.59|60
1699947600000|2023-11-14 07:40:00|72.83|71.63|72.87|71.67|72.89|71.69|72.8|71.6|72
1699947900000|2023-11-14 07:45:00|72.85|71.65|72.76|71.56|72.89|71.69|72.76|71.56|91
1699948200000|2023-11-14 07:50:00|72.77|71.57|72.84|71.64|72.85|71.65|72.74|71.54|38
1699948500000|2023-11-14 07:55:00|72.83|71.63|72.87|71.67|72.88|71.68|72.8|71.6|40
1699948800000|2023-11-14 08:00:00|72.85|71.65|72.79|71.59|72.85|71.65|72.74|71.54|46
1699949100000|2023-11-14 08:05:00|72.77|71.57|72.78|71.58|72.82|71.62|72.72|71.52|36
1699949400000|2023-11-14 08:10:00|72.77|71.57|72.9|71.7|72.91|71.71|72.75|71.55|88
1699949700000|2023-11-14 08:15:00|72.91|71.71|72.85|71.65|72.91|71.71|72.85|71.65|58
1699950000000|2023-11-14 08:20:00|72.87|71.67|72.88|71.68|72.9|71.7|72.77|71.57|67
1699950300000|2023-11-14 08:25:00|72.9|71.7|72.9|71.7|72.95|71.75|72.88|71.68|85
1699950600000|2023-11-14 08:30:00|72.91|71.71|72.89|71.69|72.91|71.71|72.85|71.65|12
1699950900000|2023-11-14 08:35:00|72.88|71.68|72.89|71.69|72.94|71.74|72.85|71.65|50
1699951200000|2023-11-14 08:40:00|72.88|71.68|72.93|71.73|72.98|71.78|72.88|71.68|90
1699951500000|2023-11-14 08:45:00|72.92|71.72|72.96|71.76|72.96|71.76|72.89|71.69|116
1699951800000|2023-11-14 08:50:00|72.97|71.77|73.09|71.89|73.12|71.92|72.97|71.77|110
1699952100000|2023-11-14 08:55:00|73.1|71.9|73.07|71.87|73.12|71.92|73.06|71.86|101
1699952400000|2023-11-14 09:00:00|73.08|71.88|73.05|71.85|73.09|71.89|73.02|71.82|56
1699952700000|2023-11-14 09:05:00|73.06|71.86|73.1|71.9|73.13|71.93|73.04|71.84|124
1699953000000|2023-11-14 09:10:00|73.11|71.91|73.03|71.83|73.11|71.91|72.94|71.74|68
1699953300000|2023-11-14 09:15:00|73.02|71.82|72.87|71.67|73.06|71.86|72.87|71.67|78
1699953600000|2023-11-14 09:20:00|72.88|71.68|72.74|71.54|72.88|71.68|72.74|71.54|134
1699953900000|2023-11-14 09:25:00|72.75|71.55|72.72|71.52|72.76|71.56|72.7|71.5|113
1699954200000|2023-11-14 09:30:00|72.71|71.51|72.57|71.37|72.73|71.53|72.56|71.36|151
1699954500000|2023-11-14 09:35:00|72.56|71.36|72.64|71.44|72.65|71.45|72.5|71.3|162
1699954800000|2023-11-14 09:40:00|72.63|71.43|72.53|71.33|72.63|71.43|72.48|71.28|71
1699955100000|2023-11-14 09:45:00|72.54|71.34|72.28|71.08|72.55|71.35|72.23|71.03|147
1699955400000|2023-11-14 09:50:00|72.29|71.09|72.34|71.14|72.45|71.25|72.24|71.04|201
1699955700000|2023-11-14 09:55:00|72.35|71.15|72.16|70.96|72.35|71.15|72.16|70.96|125
1699956000000|2023-11-14 10:00:00|72.15|70.95|72.03|70.83|72.22|71.02|71.97|70.77|178
1699956300000|2023-11-14 10:05:00|72.04|70.84|72.31|71.11|72.33|71.13|72.04|70.84|143
1699956600000|2023-11-14 10:10:00|72.32|71.12|72.22|71.02|72.34|71.14|72.15|70.95|104
1699956900000|2023-11-14 10:15:00|72.21|71.01|72.37|71.17|72.38|71.18|72.21|71.01|106
1699957200000|2023-11-14 10:20:00|72.38|71.18|72.37|71.17|72.4|71.2|72.23|71.03|66
1699957500000|2023-11-14 10:25:00|72.38|71.18|72.37|71.17|72.42|71.22|72.28|71.08|74
1699957800000|2023-11-14 10:30:00|72.38|71.18|72.22|71.02|72.42|71.22|72.22|71.02|86
1699958100000|2023-11-14 10:35:00|72.23|71.03|72.12|70.92|72.3|71.1|72.11|70.91|101
1699958400000|2023-11-14 10:40:00|72.11|70.91|72.01|70.81|72.12|70.92|71.92|70.72|161
1699958700000|2023-11-14 10:45:00|71.99|70.79|72.13|70.93|72.19|70.99|71.91|70.71|149
1699959000000|2023-11-14 10:50:00|72.12|70.92|72.2|71|72.21|71.01|72.1|70.9|87
1699959300000|2023-11-14 10:55:00|72.19|70.99|72.25|71.05|72.28|71.08|72.19|70.99|49
1699959600000|2023-11-14 11:00:00|72.26|71.06|72.11|70.91|72.3|71.1|72.1|70.9|97
1699959900000|2023-11-14 11:05:00|72.1|70.9|71.7|70.5|72.12|70.92|71.7|70.5|335
1699960200000|2023-11-14 11:10:00|71.72|70.52|71.54|70.34|71.84|70.64|71.47|70.27|197
1699960500000|2023-11-14 11:15:00|71.55|70.35|71.45|70.25|71.69|70.49|71.44|70.24|190
1699960800000|2023-11-14 11:20:00|71.44|70.24|71.24|70.04|71.62|70.42|71.23|70.03|227
1699961100000|2023-11-14 11:25:00|71.23|70.03|71.22|70.02|71.35|70.15|70.95|69.75|458
1699961400000|2023-11-14 11:30:00|71.23|70.03|71.6|70.4|71.61|70.41|71.11|69.91|414
1699961700000|2023-11-14 11:35:00|71.61|70.41|71.49|70.29|71.64|70.44|71.4|70.2|330
1699962000000|2023-11-14 11:40:00|71.51|70.31|71.32|70.12|71.57|70.37|71.22|70.02|251
1699962300000|2023-11-14 11:45:00|71.33|70.13|71.56|70.36|71.56|70.36|71.31|70.11|315
1699962600000|2023-11-14 11:50:00|71.55|70.35|71.49|70.29|71.61|70.41|71.47|70.27|157
1699962900000|2023-11-14 11:55:00|71.5|70.3|71.39|70.19|71.5|70.3|71.29|70.09|276
1699963200000|2023-11-14 12:00:00|71.4|70.2|71.24|70.04|71.43|70.23|71.21|70.01|322
1699963500000|2023-11-14 12:05:00|71.25|70.05|71.2|70|71.41|70.21|71.17|69.97|238
1699963800000|2023-11-14 12:10:00|71.21|70.01|71.33|70.13|71.35|70.15|71.14|69.94|197
1699964100000|2023-11-14 12:15:00|71.34|70.14|71.35|70.15|71.35|70.15|71.13|69.93|253
1699964400000|2023-11-14 12:20:00|71.36|70.16|71.36|70.16|71.53|70.33|71.34|70.14|261
1699964700000|2023-11-14 12:25:00|71.35|70.15|71.42|70.22|71.5|70.3|71.33|70.13|191
1699965000000|2023-11-14 12:30:00|71.41|70.21|71.28|70.08|71.44|70.24|71.26|70.06|225
1699965300000|2023-11-14 12:35:00|71.29|70.09|71.26|70.06|71.35|70.15|71.24|70.04|218
1699965600000|2023-11-14 12:40:00|71.25|70.05|71.39|70.19|71.39|70.19|70.98|69.78|297
1699965900000|2023-11-14 12:45:00|71.38|70.18|71.46|70.26|71.47|70.27|71.2|70|291
1699966200000|2023-11-14 12:50:00|71.47|70.27|71.37|70.17|71.55|70.35|71.37|70.17|265
1699966500000|2023-11-14 12:55:00|71.38|70.18|71.43|70.23|71.43|70.23|71.23|70.03|211
1699966800000|2023-11-14 13:00:00|71.42|70.22|71.52|70.32|71.55|70.35|71.39|70.19|190
1699967100000|2023-11-14 13:05:00|71.5|70.3|71.56|70.36|71.57|70.37|71.46|70.26|169
1699967400000|2023-11-14 13:10:00|71.58|70.38|71.63|70.43|71.66|70.46|71.57|70.37|65
1699967700000|2023-11-14 13:15:00|71.62|70.42|71.52|70.32|71.65|70.45|71.52|70.32|180
1699968000000|2023-11-14 13:20:00|71.53|70.33|71.36|70.16|71.53|70.33|71.36|70.16|159
1699968300000|2023-11-14 13:25:00|71.37|70.17|71.49|70.29|71.52|70.32|71.35|70.15|153
1699968600000|2023-11-14 13:30:00|71.48|70.28|72.44|71.24|72.47|71.27|71.46|70.26|495
1699968900000|2023-11-14 13:35:00|72.43|71.23|72.46|71.26|72.62|71.42|72.42|71.22|382
1699969200000|2023-11-14 13:40:00|72.45|71.25|72.8|71.6|73.02|71.82|72.45|71.25|529
1699969500000|2023-11-14 13:45:00|72.81|71.61|72.72|71.52|72.96|71.76|72.69|71.49|326
1699969800000|2023-11-14 13:50:00|72.71|71.51|72.52|71.32|72.72|71.52|72.5|71.3|275
1699970100000|2023-11-14 13:55:00|72.53|71.33|72.53|71.33|72.55|71.35|72.46|71.26|178
1699970400000|2023-11-14 14:00:00|72.54|71.34|72.62|71.42|72.64|71.44|72.46|71.26|156
1699970700000|2023-11-14 14:05:00|72.63|71.43|72.75|71.55|72.75|71.55|72.59|71.39|170
1699971000000|2023-11-14 14:10:00|72.74|71.54|72.71|71.51|72.75|71.55|72.67|71.47|174
1699971300000|2023-11-14 14:15:00|72.72|71.52|72.79|71.59|72.79|71.59|72.67|71.47|99
1699971600000|2023-11-14 14:20:00|72.8|71.6|72.89|71.69|72.93|71.73|72.74|71.54|154
1699971900000|2023-11-14 14:25:00|72.88|71.68|72.52|71.32|72.88|71.68|72.51|71.31|195
1699972200000|2023-11-14 14:30:00|72.51|71.31|72.64|71.44|72.67|71.47|72.5|71.3|278
1699972500000|2023-11-14 14:35:00|72.65|71.45|72.54|71.34|72.68|71.48|72.52|71.32|194
1699972800000|2023-11-14 14:40:00|72.55|71.35|72.6|71.4|72.6|71.4|72.43|71.23|158
1699973100000|2023-11-14 14:45:00|72.61|71.41|72.57|71.37|72.72|71.52|72.55|71.35|153
1699973400000|2023-11-14 14:50:00|72.54|71.34|72.45|71.25|72.6|71.4|72.45|71.25|198
1699973700000|2023-11-14 14:55:00|72.46|71.26|72.45|71.25|72.47|71.27|72.41|71.21|152
1699974000000|2023-11-14 15:00:00|72.46|71.26|72.43|71.23|72.49|71.29|72.4|71.2|127
1699974300000|2023-11-14 15:05:00|72.44|71.24|72.46|71.26|72.48|71.28|72.39|71.19|156
1699974600000|2023-11-14 15:10:00|72.45|71.25|72.09|70.89|72.48|71.28|72.04|70.84|210
1699974900000|2023-11-14 15:15:00|72.1|70.9|72.03|70.83|72.13|70.93|71.88|70.68|228
1699975200000|2023-11-14 15:20:00|72.02|70.82|71.63|70.43|72.13|70.93|71.58|70.38|387
1699975500000|2023-11-14 15:25:00|71.64|70.44|71.73|70.53|71.87|70.67|71.43|70.23|381
1699975800000|2023-11-14 15:30:00|71.74|70.54|71.46|70.26|71.81|70.61|71.17|69.97|439
1699976100000|2023-11-14 15:35:00|71.47|70.27|71.83|70.63|71.85|70.65|71.47|70.27|459
1699976400000|2023-11-14 15:40:00|71.84|70.64|72.06|70.86|72.08|70.88|71.79|70.59|248
1699976700000|2023-11-14 15:45:00|72.05|70.85|71.89|70.69|72.16|70.96|71.79|70.59|290
1699977000000|2023-11-14 15:50:00|71.88|70.68|71.79|70.59|71.9|70.7|71.75|70.55|204
1699977300000|2023-11-14 15:55:00|71.8|70.6|71.78|70.58|71.82|70.62|71.71|70.51|167
1699977600000|2023-11-14 16:00:00|71.79|70.59|71.75|70.55|71.93|70.73|71.74|70.54|216
1699977900000|2023-11-14 16:05:00|71.76|70.56|71.99|70.79|72|70.8|71.75|70.55|144
1699978200000|2023-11-14 16:10:00|71.98|70.78|71.97|70.77|72.08|70.88|71.95|70.75|162
1699978500000|2023-11-14 16:15:00|71.98|70.78|71.99|70.79|72.07|70.87|71.94|70.74|171
1699978800000|2023-11-14 16:20:00|72|70.8|72.07|70.87|72.12|70.92|71.94|70.74|173
1699979100000|2023-11-14 16:25:00|72.06|70.86|72.14|70.94|72.18|70.98|71.98|70.78|163
1699979400000|2023-11-14 16:30:00|72.12|70.92|72.2|71|72.22|71.02|72.06|70.86|155
1699979700000|2023-11-14 16:35:00|72.21|71.01|72.18|70.98|72.28|71.08|72.15|70.95|177
1699980000000|2023-11-14 16:40:00|72.19|70.99|72.28|71.08|72.29|71.09|72.18|70.98|149
1699980300000|2023-11-14 16:45:00|72.27|71.07|72.15|70.95|72.29|71.09|72.13|70.93|146
1699980600000|2023-11-14 16:50:00|72.16|70.96|72.19|70.99|72.22|71.02|72.11|70.91|155
1699980900000|2023-11-14 16:55:00|72.2|71|72.11|70.91|72.24|71.04|72.1|70.9|78
1699981200000|2023-11-14 17:00:00|72.1|70.9|72.15|70.95|72.17|70.97|72.06|70.86|117
1699981500000|2023-11-14 17:05:00|72.14|70.94|71.99|70.79|72.17|70.97|71.99|70.79|90
1699981800000|2023-11-14 17:10:00|72|70.8|71.73|70.53|72|70.8|71.68|70.48|234
1699982100000|2023-11-14 17:15:00|71.74|70.54|71.58|70.38|71.74|70.54|71.54|70.34|261
1699982400000|2023-11-14 17:20:00|71.59|70.39|71.86|70.66|71.9|70.7|71.59|70.39|267
1699982700000|2023-11-14 17:25:00|71.85|70.65|71.93|70.73|71.98|70.78|71.85|70.65|147
1699983000000|2023-11-14 17:30:00|71.95|70.75|71.92|70.72|71.98|70.78|71.89|70.69|143
1699983300000|2023-11-14 17:35:00|71.91|70.71|71.92|70.72|71.96|70.76|71.79|70.59|122
1699983600000|2023-11-14 17:40:00|71.91|70.71|71.86|70.66|71.97|70.77|71.81|70.61|158
1699983900000|2023-11-14 17:45:00|71.85|70.65|71.84|70.64|71.9|70.7|71.77|70.57|132
1699984200000|2023-11-14 17:50:00|71.83|70.63|71.7|70.5|71.83|70.63|71.6|70.4|163
1699984500000|2023-11-14 17:55:00|71.69|70.49|71.59|70.39|71.76|70.56|71.49|70.29|255
1699984800000|2023-11-14 18:00:00|71.58|70.38|71.64|70.44|71.69|70.49|71.45|70.25|208
1699985100000|2023-11-14 18:05:00|71.63|70.43|71.45|70.25|71.65|70.45|71.44|70.24|327
1699985400000|2023-11-14 18:10:00|71.47|70.27|71.23|70.03|71.51|70.31|71.2|70|372
1699985700000|2023-11-14 18:15:00|71.22|70.02|71.36|70.16|71.52|70.32|71.17|69.97|385
1699986000000|2023-11-14 18:20:00|71.37|70.17|71.52|70.32|71.58|70.38|71.34|70.14|221
1699986300000|2023-11-14 18:25:00|71.51|70.31|71.41|70.21|71.54|70.34|71.31|70.11|170
1699986600000|2023-11-14 18:30:00|71.4|70.2|71.49|70.29|71.54|70.34|71.36|70.16|195
1699986900000|2023-11-14 18:35:00|71.5|70.3|71.19|69.99|71.54|70.34|71.18|69.98|214
1699987200000|2023-11-14 18:40:00|71.2|70|70.64|69.44|71.21|70.01|70.38|69.18|817
1699987500000|2023-11-14 18:45:00|70.63|69.43|70.56|69.36|70.83|69.63|70.47|69.27|843
1699987800000|2023-11-14 18:50:00|70.55|69.35|69.38|68.18|70.6|69.4|68.65|67.45|1986
1699988100000|2023-11-14 18:55:00|69.37|68.17|69.71|68.51|69.78|68.58|69.12|67.92|1086
1699988400000|2023-11-14 19:00:00|69.71|68.51|69.82|68.62|69.88|68.68|69.58|68.38|436
1699988700000|2023-11-14 19:05:00|69.81|68.61|70.25|69.05|70.3|69.1|69.79|68.59|349
1699989000000|2023-11-14 19:10:00|70.24|69.04|70.15|68.95|70.3|69.1|70.13|68.93|314
1699989300000|2023-11-14 19:15:00|70.16|68.96|70.1|68.9|70.28|69.08|70.1|68.9|194
1699989600000|2023-11-14 19:20:00|70.11|68.91|69.99|68.79|70.11|68.91|69.93|68.73|273
1699989900000|2023-11-14 19:25:00|70|68.8|70.09|68.89|70.23|69.03|69.99|68.79|202
1699990200000|2023-11-14 19:30:00|70.1|68.9|70.16|68.96|70.22|69.02|70.06|68.86|186
1699990500000|2023-11-14 19:35:00|70.17|68.97|70.47|69.27|70.49|69.29|70.17|68.97|152
1699990800000|2023-11-14 19:40:00|70.48|69.28|70.18|68.98|70.54|69.34|70.08|68.88|191
1699991100000|2023-11-14 19:45:00|70.19|68.99|69.96|68.76|70.19|68.99|69.95|68.75|254
1699991400000|2023-11-14 19:50:00|69.97|68.77|69.8|68.6|69.97|68.77|69.75|68.55|226
1699991700000|2023-11-14 19:55:00|69.81|68.61|69.8|68.6|69.87|68.67|69.65|68.45|243
1699992000000|2023-11-14 20:00:00|69.79|68.59|70.05|68.85|70.05|68.85|69.64|68.44|202
1699992300000|2023-11-14 20:05:00|70.04|68.84|70.18|68.98|70.21|69.01|69.96|68.76|175
1699992600000|2023-11-14 20:10:00|70.15|68.95|70.4|69.2|70.4|69.2|70.14|68.94|154
1699992900000|2023-11-14 20:15:00|70.39|69.19|70.44|69.24|70.47|69.27|70.36|69.16|258
1699993200000|2023-11-14 20:20:00|70.45|69.25|70.36|69.16|70.56|69.36|70.34|69.14|212
1699993500000|2023-11-14 20:25:00|70.37|69.17|70.33|69.13|70.37|69.17|70.28|69.08|246
1699993800000|2023-11-14 20:30:00|70.32|69.12|70.4|69.2|70.46|69.26|70.32|69.12|184
1699994100000|2023-11-14 20:35:00|70.41|69.21|70.49|69.29|70.52|69.32|70.4|69.2|214
1699994400000|2023-11-14 20:40:00|70.5|69.3|70.42|69.22|70.51|69.31|70.37|69.17|139
1699994700000|2023-11-14 20:45:00|70.43|69.23|70.34|69.14|70.49|69.29|70.32|69.12|155
1699995000000|2023-11-14 20:50:00|70.33|69.13|70.25|69.05|70.36|69.16|70.22|69.02|112
1699995300000|2023-11-14 20:55:00|70.24|69.04|70.18|68.98|70.27|69.07|70.17|68.97|102
1699995600000|2023-11-14 21:00:00|70.19|68.99|70.25|69.05|70.31|69.11|70.1|68.9|148
1699995900000|2023-11-14 21:05:00|70.24|69.04|70.21|69.01|70.27|69.07|70.11|68.91|184
1699996200000|2023-11-14 21:10:00|70.2|69|70.21|69.01|70.34|69.14|70.18|68.98|198
1699996500000|2023-11-14 21:15:00|70.2|69|70.24|69.04|70.31|69.11|70.14|68.94|232
1699996800000|2023-11-14 21:20:00|70.23|69.03|70.38|69.18|70.38|69.18|70.14|68.94|182
1699997100000|2023-11-14 21:25:00|70.37|69.17|70.31|69.11|70.43|69.23|70.3|69.1|149
1699997400000|2023-11-14 21:30:00|70.32|69.12|70.53|69.33|70.54|69.34|70.28|69.08|104
1699997700000|2023-11-14 21:35:00|70.52|69.32|70.46|69.26|70.56|69.36|70.46|69.26|131
1699998000000|2023-11-14 21:40:00|70.48|69.28|70.59|69.39|70.64|69.44|70.46|69.26|193
1699998300000|2023-11-14 21:45:00|70.6|69.4|70.69|69.49|70.69|69.49|70.52|69.32|181
1699998600000|2023-11-14 21:50:00|70.68|69.48|70.83|69.63|70.87|69.67|70.67|69.47|164
1699998900000|2023-11-14 21:55:00|70.82|69.62|70.9|69.7|70.96|69.76|70.8|69.6|129
1699999200000|2023-11-14 22:00:00|70.89|69.69|70.94|69.74|70.96|69.76|70.86|69.66|105
1699999500000|2023-11-14 22:05:00|70.95|69.75|70.98|69.78|71|69.8|70.86|69.66|71
1699999800000|2023-11-14 22:10:00|70.97|69.77|71.02|69.82|71.06|69.86|70.96|69.76|79
1700000100000|2023-11-14 22:15:00|71.03|69.83|70.92|69.72|71.07|69.87|70.88|69.68|94
1700000400000|2023-11-14 22:20:00|70.91|69.71|70.7|69.5|70.92|69.72|70.7|69.5|106
1700000700000|2023-11-14 22:25:00|70.71|69.51|70.77|69.57|70.77|69.57|70.66|69.46|61
1700001000000|2023-11-14 22:30:00|70.76|69.56|70.66|69.46|70.78|69.58|70.65|69.45|56
1700001300000|2023-11-14 22:35:00|70.67|69.47|70.76|69.56|70.76|69.56|70.67|69.47|62
1700001600000|2023-11-14 22:40:00|70.75|69.55|70.86|69.66|70.87|69.67|70.74|69.54|42
1700001900000|2023-11-14 22:45:00|70.85|69.65|70.85|69.65|70.85|69.65|70.81|69.61|43
1700002200000|2023-11-14 22:50:00|70.86|69.66|70.82|69.62|70.89|69.69|70.82|69.62|53
1700002500000|2023-11-14 22:55:00|70.83|69.63|70.92|69.72|70.92|69.72|70.77|69.57|56
1700002800000|2023-11-14 23:00:00|70.91|69.71|70.9|69.7|70.98|69.78|70.83|69.63|129
1700003100000|2023-11-14 23:05:00|70.91|69.71|70.96|69.76|71.02|69.82|70.87|69.67|198
1700003400000|2023-11-14 23:10:00|70.97|69.77|71.08|69.88|71.11|69.91|70.93|69.73|144
1700003700000|2023-11-14 23:15:00|71.1|69.9|71.17|69.97|71.17|69.97|71.08|69.88|101
1700004000000|2023-11-14 23:20:00|71.18|69.98|71.17|69.97|71.26|70.06|71.16|69.96|132
1700004300000|2023-11-14 23:25:00|71.15|69.95|71.27|70.07|71.27|70.07|71.13|69.93|111
1700004600000|2023-11-14 23:30:00|71.26|70.06|71.3|70.1|71.38|70.18|71.26|70.06|91
1700004900000|2023-11-14 23:35:00|71.31|70.11|71.23|70.03|71.35|70.15|71.19|69.99|162
1700005200000|2023-11-14 23:40:00|71.25|70.05|71.25|70.05|71.32|70.12|71.2|70|128
1700005500000|2023-11-14 23:45:00|71.26|70.06|71.35|70.15|71.39|70.19|71.21|70.01|125
1700005800000|2023-11-14 23:50:00|71.34|70.14|71.28|70.08|71.38|70.18|71.27|70.07|142
1700006100000|2023-11-14 23:55:00|71.27|70.07|71.23|70.03|71.27|70.07|71.16|69.96|117
1700006400000|2023-11-15 00:00:00|71.22|70.02|71.38|70.18|71.4|70.2|71.15|69.95|173
1700006700000|2023-11-15 00:05:00|71.39|70.19|71.41|70.21|71.49|70.29|71.37|70.17|173
1700007000000|2023-11-15 00:10:00|71.4|70.2|71.38|70.18|71.42|70.22|71.36|70.16|117
1700007300000|2023-11-15 00:15:00|71.37|70.17|71.6|70.4|71.6|70.4|71.37|70.17|167
1700007600000|2023-11-15 00:20:00|71.61|70.41|71.71|70.51|71.72|70.52|71.58|70.38|148
1700007900000|2023-11-15 00:25:00|71.72|70.52|71.56|70.36|71.76|70.56|71.53|70.33|207
1700008200000|2023-11-15 00:30:00|71.57|70.37|71.46|70.26|71.58|70.38|71.46|70.26|187
1700008500000|2023-11-15 00:35:00|71.47|70.27|71.37|70.17|71.48|70.28|71.29|70.09|251
1700008800000|2023-11-15 00:40:00|71.35|70.15|71.51|70.31|71.58|70.38|71.35|70.15|132
1700009100000|2023-11-15 00:45:00|71.5|70.3|71.62|70.42|71.64|70.44|71.43|70.23|178
1700009400000|2023-11-15 00:50:00|71.63|70.43|71.58|70.38|71.68|70.48|71.48|70.28|214
1700009700000|2023-11-15 00:55:00|71.59|70.39|71.44|70.24|71.62|70.42|71.38|70.18|224
1700010000000|2023-11-15 01:00:00|71.43|70.23|71.63|70.43|71.71|70.51|71.43|70.23|210
1700010300000|2023-11-15 01:05:00|71.65|70.45|71.7|70.5|71.75|70.55|71.56|70.36|177
1700010600000|2023-11-15 01:10:00|71.71|70.51|71.77|70.57|71.78|70.58|71.68|70.48|117
1700010900000|2023-11-15 01:15:00|71.76|70.56|71.64|70.44|71.8|70.6|71.64|70.44|126
1700011200000|2023-11-15 01:20:00|71.63|70.43|71.56|70.36|71.73|70.53|71.54|70.34|171
1700011500000|2023-11-15 01:25:00|71.57|70.37|71.62|70.42|71.66|70.46|71.53|70.33|151
1700011800000|2023-11-15 01:30:00|71.63|70.43|71.41|70.21|71.64|70.44|71.37|70.17|242
1700012100000|2023-11-15 01:35:00|71.42|70.22|71.41|70.21|71.51|70.31|71.39|70.19|170
1700012400000|2023-11-15 01:40:00|71.42|70.22|71.26|70.06|71.45|70.25|71.26|70.06|112
1700012700000|2023-11-15 01:45:00|71.27|70.07|71.2|70|71.34|70.14|71.12|69.92|175
1700013000000|2023-11-15 01:50:00|71.21|70.01|71.15|69.95|71.27|70.07|71.14|69.94|179
1700013300000|2023-11-15 01:55:00|71.14|69.94|71.22|70.02|71.3|70.1|71.14|69.94|128
1700013600000|2023-11-15 02:00:00|71.21|70.01|71.3|70.1|71.35|70.15|71.19|69.99|152
1700013900000|2023-11-15 02:05:00|71.28|70.08|71.2|70|71.28|70.08|71.12|69.92|186
1700014200000|2023-11-15 02:10:00|71.19|69.99|71.27|70.07|71.31|70.11|71.19|69.99|200
1700014500000|2023-11-15 02:15:00|71.28|70.08|71.34|70.14|71.45|70.25|71.27|70.07|237
1700014800000|2023-11-15 02:20:00|71.35|70.15|71.48|70.28|71.5|70.3|71.33|70.13|176
1700015100000|2023-11-15 02:25:00|71.49|70.29|71.32|70.12|71.5|70.3|71.3|70.1|103
1700015400000|2023-11-15 02:30:00|71.33|70.13|71.62|70.42|71.67|70.47|71.31|70.11|183
1700015700000|2023-11-15 02:35:00|71.61|70.41|71.73|70.53|71.83|70.63|71.6|70.4|190
1700016000000|2023-11-15 02:40:00|71.72|70.52|71.78|70.58|72.03|70.83|71.72|70.52|189
1700016300000|2023-11-15 02:45:00|71.77|70.57|71.8|70.6|71.95|70.75|71.77|70.57|130
1700016600000|2023-11-15 02:50:00|71.81|70.61|71.86|70.66|71.94|70.74|71.8|70.6|85
1700016900000|2023-11-15 02:55:00|71.87|70.67|72.01|70.81|72.01|70.81|71.8|70.6|99
1700017200000|2023-11-15 03:00:00|72|70.8|72|70.8|72.02|70.82|71.84|70.64|104
1700017500000|2023-11-15 03:05:00|71.99|70.79|72.06|70.86|72.1|70.9|71.99|70.79|96
1700017800000|2023-11-15 03:10:00|72.05|70.85|72.02|70.82|72.08|70.88|72.01|70.81|71
1700018100000|2023-11-15 03:15:00|72.01|70.81|72.11|70.91|72.12|70.92|71.99|70.79|81
1700018400000|2023-11-15 03:20:00|72.1|70.9|72.17|70.97|72.17|70.97|72.1|70.9|62
1700018700000|2023-11-15 03:25:00|72.16|70.96|72.19|70.99|72.27|71.07|72.16|70.96|88
1700019000000|2023-11-15 03:30:00|72.18|70.98|71.98|70.78|72.21|71.01|71.97|70.77|90
1700019300000|2023-11-15 03:35:00|71.97|70.77|71.91|70.71|72.05|70.85|71.9|70.7|87
1700019600000|2023-11-15 03:40:00|71.9|70.7|71.94|70.74|71.95|70.75|71.79|70.59|103
1700019900000|2023-11-15 03:45:00|71.96|70.76|72.06|70.86|72.09|70.89|71.94|70.74|137
1700020200000|2023-11-15 03:50:00|72.05|70.85|71.94|70.74|72.05|70.85|71.86|70.66|150
1700020500000|2023-11-15 03:55:00|71.93|70.73|71.8|70.6|71.94|70.74|71.77|70.57|129
1700020800000|2023-11-15 04:00:00|71.79|70.59|71.87|70.67|71.88|70.68|71.79|70.59|88
1700021100000|2023-11-15 04:05:00|71.86|70.66|71.92|70.72|71.96|70.76|71.84|70.64|60
1700021400000|2023-11-15 04:10:00|71.93|70.73|71.86|70.66|71.93|70.73|71.8|70.6|168
1700021700000|2023-11-15 04:15:00|71.87|70.67|71.95|70.75|72.01|70.81|71.86|70.66|147
1700022000000|2023-11-15 04:20:00|71.94|70.74|71.95|70.75|72.01|70.81|71.93|70.73|97
1700022300000|2023-11-15 04:25:00|71.94|70.74|71.96|70.76|71.98|70.78|71.93|70.73|55
1700022600000|2023-11-15 04:30:00|71.95|70.75|71.8|70.6|71.96|70.76|71.8|70.6|84
1700022900000|2023-11-15 04:35:00|71.81|70.61|71.85|70.65|71.89|70.69|71.8|70.6|101
1700023200000|2023-11-15 04:40:00|71.86|70.66|71.82|70.62|71.87|70.67|71.8|70.6|75
1700023500000|2023-11-15 04:45:00|71.83|70.63|71.86|70.66|71.87|70.67|71.76|70.56|49
1700023800000|2023-11-15 04:50:00|71.87|70.67|71.95|70.75|71.96|70.76|71.87|70.67|99
1700024100000|2023-11-15 04:55:00|71.96|70.76|72.04|70.84|72.04|70.84|71.94|70.74|88
1700024400000|2023-11-15 05:00:00|72.03|70.83|72.01|70.81|72.04|70.84|71.99|70.79|119
1700024700000|2023-11-15 05:05:00|72|70.8|71.96|70.76|72.02|70.82|71.9|70.7|109
1700025000000|2023-11-15 05:10:00|71.97|70.77|71.91|70.71|72.08|70.88|71.91|70.71|136
1700025300000|2023-11-15 05:15:00|71.9|70.7|71.83|70.63|71.94|70.74|71.81|70.61|160
1700025600000|2023-11-15 05:20:00|71.82|70.62|71.91|70.71|71.92|70.72|71.8|70.6|122
1700025900000|2023-11-15 05:25:00|71.92|70.72|71.88|70.68|71.93|70.73|71.86|70.66|89
1700026200000|2023-11-15 05:30:00|71.87|70.67|71.89|70.69|71.92|70.72|71.87|70.67|100
1700026500000|2023-11-15 05:35:00|71.9|70.7|71.88|70.68|71.99|70.79|71.88|70.68|165
1700026800000|2023-11-15 05:40:00|71.89|70.69|71.98|70.78|71.99|70.79|71.88|70.68|130
1700027100000|2023-11-15 05:45:00|71.99|70.79|72.08|70.88|72.12|70.92|71.98|70.78|107
1700027400000|2023-11-15 05:50:00|72.09|70.89|72.11|70.91|72.13|70.93|72.09|70.89|80
1700027700000|2023-11-15 05:55:00|72.1|70.9|72.1|70.9|72.18|70.98|72.08|70.88|85
1700028000000|2023-11-15 06:00:00|72.11|70.91|71.94|70.74|72.15|70.95|71.94|70.74|107
1700028300000|2023-11-15 06:05:00|71.95|70.75|72.03|70.83|72.04|70.84|71.88|70.68|194
1700028600000|2023-11-15 06:10:00|72.04|70.84|71.91|70.71|72.07|70.87|71.9|70.7|165
1700028900000|2023-11-15 06:15:00|71.89|70.69|71.89|70.69|71.97|70.77|71.86|70.66|173
1700029200000|2023-11-15 06:20:00|71.9|70.7|71.9|70.7|71.99|70.79|71.86|70.66|142
1700029500000|2023-11-15 06:25:00|71.91|70.71|71.89|70.69|71.93|70.73|71.87|70.67|97
1700029800000|2023-11-15 06:30:00|71.9|70.7|71.98|70.78|72.02|70.82|71.89|70.69|98
1700030100000|2023-11-15 06:35:00|71.99|70.79|72.02|70.82|72.05|70.85|71.98|70.78|85
1700030400000|2023-11-15 06:40:00|72.03|70.83|71.98|70.78|72.05|70.85|71.93|70.73|79
1700030700000|2023-11-15 06:45:00|71.99|70.79|72.02|70.82|72.12|70.92|71.99|70.79|78
1700031000000|2023-11-15 06:50:00|72.01|70.81|72.01|70.81|72.1|70.9|72|70.8|78
1700031300000|2023-11-15 06:55:00|72.03|70.83|71.99|70.79|72.03|70.83|71.91|70.71|235
1700031600000|2023-11-15 07:00:00|71.98|70.78|72.08|70.88|72.09|70.89|71.97|70.77|281
1700031900000|2023-11-15 07:05:00|72.09|70.89|72.11|70.91|72.11|70.91|72.06|70.86|106
1700032200000|2023-11-15 07:10:00|72.1|70.9|72.15|70.95|72.19|70.99|72.1|70.9|90
1700032500000|2023-11-15 07:15:00|72.14|70.94|72.11|70.91|72.2|71|72.11|70.91|95
1700032800000|2023-11-15 07:20:00|72.09|70.89|72.15|70.95|72.16|70.96|72.06|70.86|110
1700033100000|2023-11-15 07:25:00|72.16|70.96|71.99|70.79|72.24|71.04|71.98|70.78|170
1700033400000|2023-11-15 07:30:00|72|70.8|72.27|71.07|72.32|71.12|71.99|70.79|195
1700033700000|2023-11-15 07:35:00|72.28|71.08|72.23|71.03|72.31|71.11|72.06|70.86|225
1700034000000|2023-11-15 07:40:00|72.24|71.04|72.3|71.1|72.34|71.14|72.23|71.03|159
1700034300000|2023-11-15 07:45:00|72.31|71.11|72.27|71.07|72.31|71.11|72.17|70.97|73
1700034600000|2023-11-15 07:50:00|72.26|71.06|72.21|71.01|72.37|71.17|72.21|71.01|81
1700034900000|2023-11-15 07:55:00|72.18|70.98|72.23|71.03|72.26|71.06|72.16|70.96|85
1700035200000|2023-11-15 08:00:00|72.24|71.04|72.38|71.18|72.38|71.18|72.24|71.04|162
1700035500000|2023-11-15 08:05:00|72.37|71.17|72.33|71.13|72.39|71.19|72.29|71.09|112
1700035800000|2023-11-15 08:10:00|72.34|71.14|72.36|71.16|72.41|71.21|72.29|71.09|157
1700036100000|2023-11-15 08:15:00|72.35|71.15|72.41|71.21|72.47|71.27|72.34|71.14|154
1700036400000|2023-11-15 08:20:00|72.4|71.2|72.38|71.18|72.44|71.24|72.38|71.18|65
1700036700000|2023-11-15 08:25:00|72.39|71.19|72.49|71.29|72.51|71.31|72.38|71.18|87
1700037000000|2023-11-15 08:30:00|72.5|71.3|72.43|71.23|72.5|71.3|72.41|71.21|30
1700037300000|2023-11-15 08:35:00|72.42|71.22|72.51|71.31|72.51|71.31|72.42|71.22|29
1700037600000|2023-11-15 08:40:00|72.5|71.3|72.53|71.33|72.55|71.35|72.47|71.27|55
1700037900000|2023-11-15 08:45:00|72.49|71.29|72.39|71.19|72.51|71.31|72.38|71.18|36
1700038200000|2023-11-15 08:50:00|72.4|71.2|72.43|71.23|72.46|71.26|72.38|71.18|57
1700038500000|2023-11-15 08:55:00|72.44|71.24|72.46|71.26|72.48|71.28|72.44|71.24|41
1700038800000|2023-11-15 09:00:00|72.45|71.25|72.46|71.26|72.54|71.34|72.44|71.24|56
1700039100000|2023-11-15 09:05:00|72.47|71.27|72.46|71.26|72.48|71.28|72.43|71.23|28
1700039400000|2023-11-15 09:10:00|72.45|71.25|72.57|71.37|72.59|71.39|72.45|71.25|55
1700039700000|2023-11-15 09:15:00|72.58|71.38|72.58|71.38|72.59|71.39|72.5|71.3|40
1700040000000|2023-11-15 09:20:00|72.59|71.39|72.55|71.35|72.62|71.42|72.52|71.32|86
1700040300000|2023-11-15 09:25:00|72.54|71.34|72.57|71.37|72.58|71.38|72.54|71.34|25
1700040600000|2023-11-15 09:30:00|72.58|71.38|72.47|71.27|72.6|71.4|72.44|71.24|110
1700040900000|2023-11-15 09:35:00|72.48|71.28|72.41|71.21|72.5|71.3|72.37|71.17|67
1700041200000|2023-11-15 09:40:00|72.4|71.2|72.17|70.97|72.41|71.21|72.17|70.97|34
1700041500000|2023-11-15 09:45:00|72.19|70.99|72.2|71|72.27|71.07|72.18|70.98|158
1700041800000|2023-11-15 09:50:00|72.21|71.01|72.12|70.92|72.23|71.03|72.01|70.81|121
1700042100000|2023-11-15 09:55:00|72.11|70.91|72.09|70.89|72.12|70.92|72.02|70.82|165
1700042400000|2023-11-15 10:00:00|72.1|70.9|72.03|70.83|72.13|70.93|72.01|70.81|93
1700042700000|2023-11-15 10:05:00|72.04|70.84|72.15|70.95|72.16|70.96|72|70.8|124
1700043000000|2023-11-15 10:10:00|72.13|70.93|72.12|70.92|72.15|70.95|72.04|70.84|79
1700043300000|2023-11-15 10:15:00|72.13|70.93|72.11|70.91|72.23|71.03|72.11|70.91|113
1700043600000|2023-11-15 10:20:00|72.12|70.92|72.08|70.88|72.17|70.97|72.04|70.84|34
1700043900000|2023-11-15 10:25:00|72.09|70.89|72.13|70.93|72.14|70.94|72.05|70.85|48
1700044200000|2023-11-15 10:30:00|72.12|70.92|72.12|70.92|72.22|71.02|72.08|70.88|31
1700044500000|2023-11-15 10:35:00|72.11|70.91|72.18|70.98|72.2|71|72.1|70.9|20
1700044800000|2023-11-15 10:40:00|72.2|71|72.17|70.97|72.2|71|72.15|70.95|37
1700045100000|2023-11-15 10:45:00|72.16|70.96|72.18|70.98|72.22|71.02|72.11|70.91|51
1700045400000|2023-11-15 10:50:00|72.16|70.96|72.21|71.01|72.26|71.06|72.14|70.94|22
1700045700000|2023-11-15 10:55:00|72.23|71.03|72.28|71.08|72.35|71.15|72.23|71.03|39
1700046000000|2023-11-15 11:00:00|72.3|71.1|72.39|71.19|72.4|71.2|72.3|71.1|69
1700046300000|2023-11-15 11:05:00|72.37|71.17|72.49|71.29|72.51|71.31|72.37|71.17|78
1700046600000|2023-11-15 11:10:00|72.47|71.27|72.51|71.31|72.56|71.36|72.47|71.27|69
1700046900000|2023-11-15 11:15:00|72.5|71.3|72.61|71.41|72.61|71.41|72.5|71.3|121
1700047200000|2023-11-15 11:20:00|72.59|71.39|72.79|71.59|72.83|71.63|72.55|71.35|125
1700047500000|2023-11-15 11:25:00|72.8|71.6|72.86|71.66|72.88|71.68|72.7|71.5|257
1700047800000|2023-11-15 11:30:00|72.85|71.65|72.85|71.65|72.92|71.72|72.77|71.57|174
1700048100000|2023-11-15 11:35:00|72.86|71.66|72.9|71.7|72.93|71.73|72.84|71.64|160
1700048400000|2023-11-15 11:40:00|72.91|71.71|72.79|71.59|72.91|71.71|72.66|71.46|211
1700048700000|2023-11-15 11:45:00|72.8|71.6|72.78|71.58|72.82|71.62|72.67|71.47|152
1700049000000|2023-11-15 11:50:00|72.76|71.56|72.67|71.47|72.81|71.61|72.66|71.46|121
1700049300000|2023-11-15 11:55:00|72.68|71.48|72.78|71.58|72.8|71.6|72.68|71.48|79
1700049600000|2023-11-15 12:00:00|72.76|71.56|72.66|71.46|72.79|71.59|72.65|71.45|167
1700049900000|2023-11-15 12:05:00|72.67|71.47|72.62|71.42|72.72|71.52|72.6|71.4|168
1700050200000|2023-11-15 12:10:00|72.63|71.43|72.59|71.39|72.71|71.51|72.49|71.29|109
1700050500000|2023-11-15 12:15:00|72.58|71.38|72.71|71.51|72.73|71.53|72.53|71.33|126
1700050800000|2023-11-15 12:20:00|72.69|71.49|72.74|71.54|72.76|71.56|72.67|71.47|114
1700051100000|2023-11-15 12:25:00|72.75|71.55|72.95|71.75|72.96|71.76|72.73|71.53|152
1700051400000|2023-11-15 12:30:00|72.94|71.74|72.8|71.6|72.95|71.75|72.74|71.54|212
1700051700000|2023-11-15 12:35:00|72.81|71.61|72.9|71.7|72.9|71.7|72.74|71.54|76
1700052000000|2023-11-15 12:40:00|72.89|71.69|72.67|71.47|72.95|71.75|72.64|71.44|136
1700052300000|2023-11-15 12:45:00|72.68|71.48|72.66|71.46|72.74|71.54|72.64|71.44|187
1700052600000|2023-11-15 12:50:00|72.68|71.48|72.74|71.54|72.75|71.55|72.59|71.39|163
1700052900000|2023-11-15 12:55:00|72.73|71.53|72.79|71.59|72.88|71.68|72.69|71.49|214
1700053200000|2023-11-15 13:00:00|72.8|71.6|72.83|71.63|72.87|71.67|72.7|71.5|87
1700053500000|2023-11-15 13:05:00|72.84|71.64|72.76|71.56|72.9|71.7|72.73|71.53|102
1700053800000|2023-11-15 13:10:00|72.75|71.55|72.62|71.42|72.87|71.67|72.52|71.32|213
1700054100000|2023-11-15 13:15:00|72.63|71.43|72.6|71.4|72.68|71.48|72.52|71.32|399
1700054400000|2023-11-15 13:20:00|72.59|71.39|72.6|71.4|72.65|71.45|72.54|71.34|196
1700054700000|2023-11-15 13:25:00|72.59|71.39|72.54|71.34|72.62|71.42|72.52|71.32|221
1700055000000|2023-11-15 13:30:00|72.55|71.35|72.54|71.34|72.67|71.47|72.46|71.26|340
1700055300000|2023-11-15 13:35:00|72.55|71.35|72.43|71.23|72.65|71.45|72.43|71.23|154
1700055600000|2023-11-15 13:40:00|72.42|71.22|72.49|71.29|72.51|71.31|72.35|71.15|168
1700055900000|2023-11-15 13:45:00|72.5|71.3|72.69|71.49|72.72|71.52|72.46|71.26|145
1700056200000|2023-11-15 13:50:00|72.7|71.5|72.76|71.56|72.8|71.6|72.69|71.49|125
1700056500000|2023-11-15 13:55:00|72.75|71.55|72.72|71.52|72.82|71.62|72.66|71.46|83
1700056800000|2023-11-15 14:00:00|72.73|71.53|72.84|71.64|72.85|71.65|72.7|71.5|142
1700057100000|2023-11-15 14:05:00|72.8|71.6|72.82|71.62|72.84|71.64|72.73|71.53|126
1700057400000|2023-11-15 14:10:00|72.81|71.61|72.71|71.51|72.82|71.62|72.67|71.47|188
1700057700000|2023-11-15 14:15:00|72.72|71.52|72.77|71.57|72.8|71.6|72.68|71.48|203
1700058000000|2023-11-15 14:20:00|72.76|71.56|72.78|71.58|72.79|71.59|72.71|71.51|119
1700058300000|2023-11-15 14:25:00|72.77|71.57|72.67|71.47|72.79|71.59|72.65|71.45|125
1700058600000|2023-11-15 14:30:00|72.69|71.49|72.46|71.26|72.73|71.53|72.43|71.23|158
1700058900000|2023-11-15 14:35:00|72.45|71.25|72.52|71.32|72.56|71.36|72.39|71.19|242
1700059200000|2023-11-15 14:40:00|72.51|71.31|72.43|71.23|72.54|71.34|72.37|71.17|161
1700059500000|2023-11-15 14:45:00|72.44|71.24|72.59|71.39|72.63|71.43|72.37|71.17|169
1700059800000|2023-11-15 14:50:00|72.6|71.4|72.61|71.41|72.63|71.43|72.5|71.3|243
1700060100000|2023-11-15 14:55:00|72.6|71.4|72.48|71.28|72.61|71.41|72.48|71.28|147
1700060400000|2023-11-15 15:00:00|72.49|71.29|72.6|71.4|72.6|71.4|72.43|71.23|201
1700060700000|2023-11-15 15:05:00|72.61|71.41|72.6|71.4|72.73|71.53|72.6|71.4|108
1700061000000|2023-11-15 15:10:00|72.59|71.39|72.54|71.34|72.59|71.39|72.44|71.24|244
1700061300000|2023-11-15 15:15:00|72.53|71.33|72.64|71.44|72.68|71.48|72.51|71.31|128
1700061600000|2023-11-15 15:20:00|72.63|71.43|72.64|71.44|72.68|71.48|72.56|71.36|123
1700061900000|2023-11-15 15:25:00|72.65|71.45|72.49|71.29|72.65|71.45|72.47|71.27|145
1700062200000|2023-11-15 15:30:00|72.48|71.28|72.61|71.41|72.64|71.44|72.43|71.23|183
1700062500000|2023-11-15 15:35:00|72.62|71.42|72.7|71.5|72.71|71.51|72.56|71.36|151
1700062800000|2023-11-15 15:40:00|72.71|71.51|72.64|71.44|72.75|71.55|72.63|71.43|112
1700063100000|2023-11-15 15:45:00|72.65|71.45|72.68|71.48|72.71|71.51|72.65|71.45|155
1700063400000|2023-11-15 15:50:00|72.69|71.49|72.63|71.43|72.74|71.54|72.56|71.36|115
1700063700000|2023-11-15 15:55:00|72.64|71.44|72.79|71.59|72.8|71.6|72.64|71.44|160
1700064000000|2023-11-15 16:00:00|72.78|71.58|72.77|71.57|72.94|71.74|72.73|71.53|243
1700064300000|2023-11-15 16:05:00|72.78|71.58|72.72|71.52|72.78|71.58|72.61|71.41|280
1700064600000|2023-11-15 16:10:00|72.71|71.51|72.57|71.37|72.72|71.52|72.54|71.34|218
1700064900000|2023-11-15 16:15:00|72.58|71.38|72.6|71.4|72.63|71.43|72.52|71.32|154
1700065200000|2023-11-15 16:20:00|72.61|71.41|72.57|71.37|72.63|71.43|72.45|71.25|217
1700065500000|2023-11-15 16:25:00|72.56|71.36|72.58|71.38|72.63|71.43|72.51|71.31|151
1700065800000|2023-11-15 16:30:00|72.57|71.37|72.52|71.32|72.6|71.4|72.47|71.27|196
1700066100000|2023-11-15 16:35:00|72.51|71.31|72.65|71.45|72.67|71.47|72.51|71.31|141
1700066400000|2023-11-15 16:40:00|72.66|71.46|72.67|71.47|72.67|71.47|72.51|71.31|184
1700066700000|2023-11-15 16:45:00|72.66|71.46|72.61|71.41|72.73|71.53|72.58|71.38|236
1700067000000|2023-11-15 16:50:00|72.62|71.42|72.61|71.41|72.72|71.52|72.59|71.39|178
1700067300000|2023-11-15 16:55:00|72.62|71.42|72.68|71.48|72.69|71.49|72.56|71.36|179
1700067600000|2023-11-15 17:00:00|72.69|71.49|72.49|71.29|72.71|71.51|72.48|71.28|169
1700067900000|2023-11-15 17:05:00|72.48|71.28|72.46|71.26|72.58|71.38|72.32|71.12|352
1700068200000|2023-11-15 17:10:00|72.47|71.27|72.56|71.36|72.58|71.38|72.45|71.25|177
1700068500000|2023-11-15 17:15:00|72.55|71.35|72.42|71.22|72.57|71.37|72.41|71.21|202
1700068800000|2023-11-15 17:20:00|72.43|71.23|72.4|71.2|72.48|71.28|72.35|71.15|263
1700069100000|2023-11-15 17:25:00|72.39|71.19|72.51|71.31|72.51|71.31|72.39|71.19|88
1700069400000|2023-11-15 17:30:00|72.52|71.32|72.6|71.4|72.6|71.4|72.52|71.32|105
1700069700000|2023-11-15 17:35:00|72.59|71.39|72.57|71.37|72.6|71.4|72.54|71.34|93
1700070000000|2023-11-15 17:40:00|72.58|71.38|72.51|71.31|72.64|71.44|72.45|71.25|131
1700070300000|2023-11-15 17:45:00|72.5|71.3|72.66|71.46|72.66|71.46|72.46|71.26|188
1700070600000|2023-11-15 17:50:00|72.65|71.45|72.66|71.46|72.78|71.58|72.63|71.43|272
1700070900000|2023-11-15 17:55:00|72.68|71.48|72.66|71.46|72.68|71.48|72.53|71.33|189
1700071200000|2023-11-15 18:00:00|72.67|71.47|72.7|71.5|72.7|71.5|72.53|71.33|303
1700071500000|2023-11-15 18:05:00|72.69|71.49|72.7|71.5|72.77|71.57|72.61|71.41|325
1700071800000|2023-11-15 18:10:00|72.69|71.49|73.11|71.91|73.39|72.19|72.68|71.48|572
1700072100000|2023-11-15 18:15:00|73.13|71.93|73.3|72.1|73.4|72.2|73.1|71.9|500
1700072400000|2023-11-15 18:20:00|73.29|72.09|72.71|71.51|73.43|72.23|72.7|71.5|470
1700072700000|2023-11-15 18:25:00|72.72|71.52|73.23|72.03|73.23|72.03|72.58|71.38|537
1700073000000|2023-11-15 18:30:00|73.22|72.02|73.16|71.96|73.34|72.14|73.07|71.87|458
1700073300000|2023-11-15 18:35:00|73.14|71.94|73.46|72.26|73.57|72.37|73.14|71.94|412
1700073600000|2023-11-15 18:40:00|73.47|72.27|73.6|72.4|73.62|72.42|73.41|72.21|270
1700073900000|2023-11-15 18:45:00|73.59|72.39|73.64|72.44|73.82|72.62|73.59|72.39|408
1700074200000|2023-11-15 18:50:00|73.65|72.45|73.74|72.54|73.9|72.7|73.6|72.4|388
1700074500000|2023-11-15 18:55:00|73.75|72.55|73.95|72.75|74.03|72.83|73.75|72.55|402
1700074800000|2023-11-15 19:00:00|73.96|72.76|74.09|72.89|74.09|72.89|73.93|72.73|360
1700075100000|2023-11-15 19:05:00|74.11|72.91|73.83|72.63|74.22|73.02|73.83|72.63|472
1700075400000|2023-11-15 19:10:00|73.84|72.64|73.7|72.5|73.94|72.74|73.68|72.48|460
1700075700000|2023-11-15 19:15:00|73.68|72.48|73.66|72.46|73.74|72.54|73.49|72.29|324
1700076000000|2023-11-15 19:20:00|73.67|72.47|73.7|72.5|73.71|72.51|73.46|72.26|320
1700076300000|2023-11-15 19:25:00|73.71|72.51|73.81|72.61|73.92|72.72|73.66|72.46|316
1700076600000|2023-11-15 19:30:00|73.8|72.6|73.89|72.69|73.97|72.77|73.8|72.6|367
1700076900000|2023-11-15 19:35:00|73.88|72.68|73.75|72.55|73.9|72.7|73.71|72.51|225
1700077200000|2023-11-15 19:40:00|73.76|72.56|73.65|72.45|73.85|72.65|73.65|72.45|235
1700077500000|2023-11-15 19:45:00|73.66|72.46|73.61|72.41|73.71|72.51|73.58|72.38|175
1700077800000|2023-11-15 19:50:00|73.6|72.4|73.74|72.54|73.78|72.58|73.58|72.38|172
1700078100000|2023-11-15 19:55:00|73.75|72.55|73.83|72.63|73.86|72.66|73.75|72.55|244
1700078400000|2023-11-15 20:00:00|73.81|72.61|73.87|72.67|73.91|72.71|73.75|72.55|278
1700078700000|2023-11-15 20:05:00|73.85|72.65|73.88|72.68|73.93|72.73|73.77|72.57|216
1700079000000|2023-11-15 20:10:00|73.87|72.67|73.76|72.56|73.99|72.79|73.74|72.54|289
1700079300000|2023-11-15 20:15:00|73.79|72.59|73.77|72.57|73.9|72.7|73.74|72.54|233
1700079600000|2023-11-15 20:20:00|73.79|72.59|73.94|72.74|73.94|72.74|73.74|72.54|170
1700079900000|2023-11-15 20:25:00|73.95|72.75|74.15|72.95|74.2|73|73.93|72.73|180
1700080200000|2023-11-15 20:30:00|74.14|72.94|73.99|72.79|74.2|73|73.99|72.79|253
1700080500000|2023-11-15 20:35:00|74|72.8|74.07|72.87|74.19|72.99|74|72.8|358
1700080800000|2023-11-15 20:40:00|74.06|72.86|74.15|72.95|74.22|73.02|73.99|72.79|291
1700081100000|2023-11-15 20:45:00|74.14|72.94|74.15|72.95|74.28|73.08|74.07|72.87|178
1700081400000|2023-11-15 20:50:00|74.14|72.94|74.14|72.94|74.17|72.97|74.04|72.84|124
1700081700000|2023-11-15 20:55:00|74.16|72.96|74.09|72.89|74.23|73.03|74.05|72.85|123
1700082000000|2023-11-15 21:00:00|74.11|72.91|73.97|72.77|74.11|72.91|73.95|72.75|274
1700082300000|2023-11-15 21:05:00|73.98|72.78|73.89|72.69|73.98|72.78|73.82|72.62|276
1700082600000|2023-11-15 21:10:00|73.9|72.7|73.82|72.62|73.93|72.73|73.8|72.6|196
1700082900000|2023-11-15 21:15:00|73.8|72.6|73.83|72.63|73.84|72.64|73.7|72.5|208
1700083200000|2023-11-15 21:20:00|73.85|72.65|73.95|72.75|73.99|72.79|73.82|72.62|235
1700083500000|2023-11-15 21:25:00|73.96|72.76|73.93|72.73|74.01|72.81|73.86|72.66|286
1700083800000|2023-11-15 21:30:00|73.92|72.72|73.76|72.56|74.01|72.81|73.71|72.51|318
1700084100000|2023-11-15 21:35:00|73.75|72.55|73.76|72.56|73.78|72.58|73.7|72.5|203
1700084400000|2023-11-15 21:40:00|73.77|72.57|73.85|72.65|73.88|72.68|73.72|72.52|276
1700084700000|2023-11-15 21:45:00|73.87|72.67|74.02|72.82|74.03|72.83|73.84|72.64|226
1700085000000|2023-11-15 21:50:00|74.03|72.83|74.17|72.97|74.22|73.02|73.96|72.76|244
1700085300000|2023-11-15 21:55:00|74.2|73|74.15|72.95|74.22|73.02|74.08|72.88|164
1700085600000|2023-11-15 22:00:00|74.14|72.94|74.13|72.93|74.26|73.06|74.06|72.86|216
1700085900000|2023-11-15 22:05:00|74.14|72.94|74.1|72.9|74.16|72.96|74.02|72.82|148
1700086200000|2023-11-15 22:10:00|74.11|72.91|74.23|73.03|74.25|73.05|74.09|72.89|109
1700086500000|2023-11-15 22:15:00|74.24|73.04|74.21|73.01|74.27|73.07|74.18|72.98|103
1700086800000|2023-11-15 22:20:00|74.2|73|74.46|73.26|74.47|73.27|74.2|73|87
1700087100000|2023-11-15 22:25:00|74.45|73.25|74.38|73.18|74.46|73.26|74.36|73.16|74
1700087400000|2023-11-15 22:30:00|74.37|73.17|74.48|73.28|74.49|73.29|74.37|73.17|71
1700087700000|2023-11-15 22:35:00|74.49|73.29|74.49|73.29|74.5|73.3|74.41|73.21|77
1700088000000|2023-11-15 22:40:00|74.48|73.28|74.5|73.3|74.51|73.31|74.43|73.23|75
1700088300000|2023-11-15 22:45:00|74.51|73.31|74.57|73.37|74.58|73.38|74.49|73.29|67
1700088600000|2023-11-15 22:50:00|74.58|73.38|74.57|73.37|74.58|73.38|74.47|73.27|63
1700088900000|2023-11-15 22:55:00|74.56|73.36|74.58|73.38|74.59|73.39|74.54|73.34|66
1700089200000|2023-11-15 23:00:00|74.59|73.39|74.69|73.49|74.7|73.5|74.58|73.38|150
1700089500000|2023-11-15 23:05:00|74.7|73.5|74.68|73.48|74.7|73.5|74.63|73.43|187
1700089800000|2023-11-15 23:10:00|74.66|73.46|74.64|73.44|74.68|73.48|74.53|73.33|133
1700090100000|2023-11-15 23:15:00|74.67|73.47|74.6|73.4|74.72|73.52|74.55|73.35|169
1700090400000|2023-11-15 23:20:00|74.59|73.39|74.64|73.44|74.65|73.45|74.51|73.31|220
1700090700000|2023-11-15 23:25:00|74.66|73.46|74.89|73.69|74.92|73.72|74.65|73.45|227
1700091000000|2023-11-15 23:30:00|74.91|73.71|74.78|73.58|74.93|73.73|74.75|73.55|334
1700091300000|2023-11-15 23:35:00|74.77|73.57|74.7|73.5|74.84|73.64|74.67|73.47|295
1700091600000|2023-11-15 23:40:00|74.72|73.52|74.63|73.43|74.75|73.55|74.6|73.4|124
1700091900000|2023-11-15 23:45:00|74.64|73.44|74.64|73.44|74.7|73.5|74.59|73.39|120
1700092200000|2023-11-15 23:50:00|74.65|73.45|74.6|73.4|74.72|73.52|74.59|73.39|172
1700092500000|2023-11-15 23:55:00|74.59|73.39|74.65|73.45|74.67|73.47|74.58|73.38|73
1700092800000|2023-11-16 00:00:00|74.64|73.44|74.57|73.37|74.71|73.51|74.52|73.32|165
1700093100000|2023-11-16 00:05:00|74.56|73.36|74.5|73.3|74.67|73.47|74.49|73.29|80
1700093400000|2023-11-16 00:10:00|74.49|73.29|74.52|73.32|74.58|73.38|74.46|73.26|88
1700093700000|2023-11-16 00:15:00|74.53|73.33|74.46|73.26|74.62|73.42|74.46|73.26|112
1700094000000|2023-11-16 00:20:00|74.48|73.28|74.43|73.23|74.52|73.32|74.36|73.16|218
1700094300000|2023-11-16 00:25:00|74.44|73.24|74.59|73.39|74.6|73.4|74.41|73.21|194
1700094600000|2023-11-16 00:30:00|74.58|73.38|74.69|73.49|74.71|73.51|74.57|73.37|83
1700094900000|2023-11-16 00:35:00|74.68|73.48|74.6|73.4|74.72|73.52|74.58|73.38|131
1700095200000|2023-11-16 00:40:00|74.61|73.41|74.52|73.32|74.61|73.41|74.45|73.25|111
1700095500000|2023-11-16 00:45:00|74.53|73.33|74.72|73.52|74.82|73.62|74.52|73.32|181
1700095800000|2023-11-16 00:50:00|74.71|73.51|74.78|73.58|74.78|73.58|74.64|73.44|151
1700096100000|2023-11-16 00:55:00|74.77|73.57|74.84|73.64|74.88|73.68|74.72|73.52|179
1700096400000|2023-11-16 01:00:00|74.83|73.63|74.87|73.67|74.95|73.75|74.83|73.63|130
1700096700000|2023-11-16 01:05:00|74.86|73.66|74.69|73.49|74.86|73.66|74.66|73.46|177
1700097000000|2023-11-16 01:10:00|74.68|73.48|74.61|73.41|74.72|73.52|74.6|73.4|151
1700097300000|2023-11-16 01:15:00|74.6|73.4|74.52|73.32|74.63|73.43|74.38|73.18|220
1700097600000|2023-11-16 01:20:00|74.53|73.33|74.63|73.43|74.73|73.53|74.48|73.28|130
1700097900000|2023-11-16 01:25:00|74.62|73.42|74.51|73.31|74.64|73.44|74.45|73.25|192
1700098200000|2023-11-16 01:30:00|74.52|73.32|74.6|73.4|74.6|73.4|74.46|73.26|163
1700098500000|2023-11-16 01:35:00|74.61|73.41|74.6|73.4|74.66|73.46|74.57|73.37|74
1700098800000|2023-11-16 01:40:00|74.61|73.41|74.8|73.6|74.81|73.61|74.57|73.37|136
1700099100000|2023-11-16 01:45:00|74.81|73.61|74.61|73.41|74.82|73.62|74.61|73.41|112
1700099400000|2023-11-16 01:50:00|74.62|73.42|74.76|73.56|74.79|73.59|74.53|73.33|119
1700099700000|2023-11-16 01:55:00|74.75|73.55|74.67|73.47|74.79|73.59|74.6|73.4|152
1700100000000|2023-11-16 02:00:00|74.68|73.48|74.65|73.45|74.74|73.54|74.58|73.38|222
1700100300000|2023-11-16 02:05:00|74.64|73.44|74.65|73.45|74.69|73.49|74.58|73.38|154
1700100600000|2023-11-16 02:10:00|74.66|73.46|74.73|73.53|74.74|73.54|74.61|73.41|109
1700100900000|2023-11-16 02:15:00|74.72|73.52|74.77|73.57|74.77|73.57|74.66|73.46|102
1700101200000|2023-11-16 02:20:00|74.79|73.59|74.65|73.45|74.81|73.61|74.63|73.43|109
1700101500000|2023-11-16 02:25:00|74.64|73.44|74.65|73.45|74.72|73.52|74.62|73.42|114
1700101800000|2023-11-16 02:30:00|74.66|73.46|74.69|73.49|74.72|73.52|74.66|73.46|69
1700102100000|2023-11-16 02:35:00|74.68|73.48|74.56|73.36|74.68|73.48|74.51|73.31|142
1700102400000|2023-11-16 02:40:00|74.55|73.35|74.47|73.27|74.62|73.42|74.46|73.26|74
1700102700000|2023-11-16 02:45:00|74.46|73.26|74.47|73.27|74.5|73.3|74.44|73.24|44
1700103000000|2023-11-16 02:50:00|74.48|73.28|74.45|73.25|74.53|73.33|74.42|73.22|64
1700103300000|2023-11-16 02:55:00|74.44|73.24|74.46|73.26|74.48|73.28|74.4|73.2|68
1700103600000|2023-11-16 03:00:00|74.47|73.27|74.41|73.21|74.47|73.27|74.4|73.2|66
1700103900000|2023-11-16 03:05:00|74.4|73.2|74.3|73.1|74.42|73.22|74.15|72.95|74
1700104200000|2023-11-16 03:10:00|74.31|73.11|74.39|73.19|74.4|73.2|74.28|73.08|44
1700104500000|2023-11-16 03:15:00|74.38|73.18|74.32|73.12|74.39|73.19|74.24|73.04|80
1700104800000|2023-11-16 03:20:00|74.33|73.13|74.28|73.08|74.34|73.14|74.28|73.08|41
1700105100000|2023-11-16 03:25:00|74.27|73.07|74.24|73.04|74.3|73.1|74.22|73.02|42
1700105400000|2023-11-16 03:30:00|74.23|73.03|74.42|73.22|74.46|73.26|74.22|73.02|140
1700105700000|2023-11-16 03:35:00|74.41|73.21|74.39|73.19|74.45|73.25|74.33|73.13|128
1700106000000|2023-11-16 03:40:00|74.38|73.18|74.4|73.2|74.42|73.22|74.37|73.17|68
1700106300000|2023-11-16 03:45:00|74.41|73.21|74.36|73.16|74.43|73.23|74.31|73.11|81
1700106600000|2023-11-16 03:50:00|74.37|73.17|74.47|73.27|74.47|73.27|74.36|73.16|62
1700106900000|2023-11-16 03:55:00|74.48|73.28|74.48|73.28|74.51|73.31|74.46|73.26|46
1700107200000|2023-11-16 04:00:00|74.47|73.27|74.32|73.12|74.49|73.29|74.32|73.12|38
1700107500000|2023-11-16 04:05:00|74.31|73.11|74.31|73.11|74.33|73.13|74.29|73.09|35
1700107800000|2023-11-16 04:10:00|74.3|73.1|74.33|73.13|74.33|73.13|74.21|73.01|107
1700108100000|2023-11-16 04:15:00|74.34|73.14|74.28|73.08|74.37|73.17|74.24|73.04|73
1700108400000|2023-11-16 04:20:00|74.29|73.09|74.35|73.15|74.37|73.17|74.25|73.05|63
1700108700000|2023-11-16 04:25:00|74.36|73.16|74.34|73.14|74.37|73.17|74.22|73.02|97
1700109000000|2023-11-16 04:30:00|74.33|73.13|74.43|73.23|74.43|73.23|74.32|73.12|96
1700109300000|2023-11-16 04:35:00|74.41|73.21|74.31|73.11|74.41|73.21|74.31|73.11|58
1700109600000|2023-11-16 04:40:00|74.32|73.12|74.31|73.11|74.33|73.13|74.25|73.05|63
1700109900000|2023-11-16 04:45:00|74.32|73.12|74.25|73.05|74.35|73.15|74.25|73.05|72
1700110200000|2023-11-16 04:50:00|74.23|73.03|74.28|73.08|74.3|73.1|74.23|73.03|49
1700110500000|2023-11-16 04:55:00|74.29|73.09|74.23|73.03|74.34|73.14|74.22|73.02|55
1700110800000|2023-11-16 05:00:00|74.22|73.02|74.15|72.95|74.23|73.03|74.15|72.95|94
1700111100000|2023-11-16 05:05:00|74.14|72.94|74.07|72.87|74.14|72.94|74.05|72.85|52
1700111400000|2023-11-16 05:10:00|74.08|72.88|74.08|72.88|74.12|72.92|74.02|72.82|93
1700111700000|2023-11-16 05:15:00|74.07|72.87|74.07|72.87|74.09|72.89|74.02|72.82|97
1700112000000|2023-11-16 05:20:00|74.05|72.85|74.06|72.86|74.09|72.89|74.01|72.81|83
1700112300000|2023-11-16 05:25:00|74.07|72.87|74.08|72.88|74.09|72.89|74.03|72.83|77
1700112600000|2023-11-16 05:30:00|74.09|72.89|74.18|72.98|74.19|72.99|74.06|72.86|111
1700112900000|2023-11-16 05:35:00|74.19|72.99|74.23|73.03|74.23|73.03|74.18|72.98|43
1700113200000|2023-11-16 05:40:00|74.24|73.04|74.3|73.1|74.31|73.11|74.23|73.03|43
1700113500000|2023-11-16 05:45:00|74.31|73.11|74.3|73.1|74.32|73.12|74.22|73.02|62
1700113800000|2023-11-16 05:50:00|74.31|73.11|74.27|73.07|74.34|73.14|74.23|73.03|59
1700114100000|2023-11-16 05:55:00|74.26|73.06|74.33|73.13|74.39|73.19|74.26|73.06|73
1700114400000|2023-11-16 06:00:00|74.34|73.14|74.43|73.23|74.44|73.24|74.3|73.1|86
1700114700000|2023-11-16 06:05:00|74.42|73.22|74.39|73.19|74.45|73.25|74.37|73.17|41
1700115000000|2023-11-16 06:10:00|74.38|73.18|74.42|73.22|74.43|73.23|74.37|73.17|50
1700115300000|2023-11-16 06:15:00|74.43|73.23|74.28|73.08|74.43|73.23|74.27|73.07|118
1700115600000|2023-11-16 06:20:00|74.29|73.09|74.27|73.07|74.31|73.11|74.26|73.06|67
1700115900000|2023-11-16 06:25:00|74.25|73.05|74.35|73.15|74.35|73.15|74.23|73.03|46
1700116200000|2023-11-16 06:30:00|74.36|73.16|74.33|73.13|74.39|73.19|74.28|73.08|54
1700116500000|2023-11-16 06:35:00|74.32|73.12|74.37|73.17|74.4|73.2|74.31|73.11|75
1700116800000|2023-11-16 06:40:00|74.36|73.16|74.3|73.1|74.36|73.16|74.23|73.03|37
1700117100000|2023-11-16 06:45:00|74.29|73.09|74.31|73.11|74.32|73.12|74.23|73.03|69
1700117400000|2023-11-16 06:50:00|74.32|73.12|74.34|73.14|74.34|73.14|74.25|73.05|58
1700117700000|2023-11-16 06:55:00|74.33|73.13|74.45|73.25|74.45|73.25|74.31|73.11|71
1700118000000|2023-11-16 07:00:00|74.47|73.27|74.48|73.28|74.48|73.28|74.37|73.17|63
1700118300000|2023-11-16 07:05:00|74.49|73.29|74.45|73.25|74.49|73.29|74.4|73.2|52
1700118600000|2023-11-16 07:10:00|74.44|73.24|74.45|73.25|74.46|73.26|74.42|73.22|60
1700118900000|2023-11-16 07:15:00|74.44|73.24|74.36|73.16|74.49|73.29|74.36|73.16|52
1700119200000|2023-11-16 07:20:00|74.37|73.17|74.26|73.06|74.4|73.2|74.25|73.05|69
1700119500000|2023-11-16 07:25:00|74.27|73.07|74.39|73.19|74.42|73.22|74.27|73.07|64
1700119800000|2023-11-16 07:30:00|74.4|73.2|74.33|73.13|74.44|73.24|74.29|73.09|132
1700120100000|2023-11-16 07:35:00|74.32|73.12|74.4|73.2|74.43|73.23|74.26|73.06|89
1700120400000|2023-11-16 07:40:00|74.39|73.19|74.45|73.25|74.45|73.25|74.36|73.16|69
1700120700000|2023-11-16 07:45:00|74.46|73.26|74.48|73.28|74.51|73.31|74.45|73.25|115
1700121000000|2023-11-16 07:50:00|74.49|73.29|74.5|73.3|74.51|73.31|74.42|73.22|91
1700121300000|2023-11-16 07:55:00|74.51|73.31|74.42|73.22|74.52|73.32|74.4|73.2|111
1700121600000|2023-11-16 08:00:00|74.43|73.23|74.61|73.41|74.62|73.42|74.43|73.23|142
1700121900000|2023-11-16 08:05:00|74.6|73.4|74.56|73.36|74.6|73.4|74.41|73.21|111
1700122200000|2023-11-16 08:10:00|74.57|73.37|74.39|73.19|74.59|73.39|74.39|73.19|74
1700122500000|2023-11-16 08:15:00|74.38|73.18|74.24|73.04|74.38|73.18|74.23|73.03|200
1700122800000|2023-11-16 08:20:00|74.23|73.03|74.25|73.05|74.28|73.08|74.13|72.93|190
1700123100000|2023-11-16 08:25:00|74.24|73.04|73.92|72.72|74.25|73.05|73.87|72.67|307
1700123400000|2023-11-16 08:30:00|73.93|72.73|74.21|73.01|74.22|73.02|73.8|72.6|255
1700123700000|2023-11-16 08:35:00|74.2|73|74.19|72.99|74.3|73.1|74.13|72.93|184
1700124000000|2023-11-16 08:40:00|74.2|73|74.29|73.09|74.3|73.1|74.17|72.97|143
1700124300000|2023-11-16 08:45:00|74.28|73.08|74.28|73.08|74.32|73.12|74.16|72.96|93
1700124600000|2023-11-16 08:50:00|74.29|73.09|74.24|73.04|74.3|73.1|74.11|72.91|120
1700124900000|2023-11-16 08:55:00|74.25|73.05|74.05|72.85|74.26|73.06|74.04|72.84|90
1700125200000|2023-11-16 09:00:00|74.06|72.86|74.24|73.04|74.29|73.09|74.05|72.85|109
1700125500000|2023-11-16 09:05:00|74.23|73.03|73.87|72.67|74.23|73.03|73.73|72.53|321
1700125800000|2023-11-16 09:10:00|73.88|72.68|74.18|72.98|74.18|72.98|73.87|72.67|233
1700126100000|2023-11-16 09:15:00|74.17|72.97|74.29|73.09|74.3|73.1|74.16|72.96|191
1700126400000|2023-11-16 09:20:00|74.28|73.08|73.84|72.64|74.29|73.09|73.84|72.64|249
1700126700000|2023-11-16 09:25:00|73.85|72.65|73.96|72.76|73.99|72.79|73.78|72.58|175
1700127000000|2023-11-16 09:30:00|73.95|72.75|73.52|72.32|74|72.8|73.28|72.08|371
1700127300000|2023-11-16 09:35:00|73.53|72.33|73.46|72.26|73.59|72.39|73.38|72.18|242
1700127600000|2023-11-16 09:40:00|73.47|72.27|73.29|72.09|73.53|72.33|73.29|72.09|285
1700127900000|2023-11-16 09:45:00|73.28|72.08|73.51|72.31|73.54|72.34|73.27|72.07|317
1700128200000|2023-11-16 09:50:00|73.52|72.32|73.72|72.52|73.73|72.53|73.51|72.31|174
1700128500000|2023-11-16 09:55:00|73.73|72.53|73.75|72.55|73.77|72.57|73.67|72.47|172
1700128800000|2023-11-16 10:00:00|73.76|72.56|73.79|72.59|73.81|72.61|73.73|72.53|143
1700129100000|2023-11-16 10:05:00|73.8|72.6|73.88|72.68|73.88|72.68|73.74|72.54|122
1700129400000|2023-11-16 10:10:00|73.89|72.69|73.74|72.54|73.89|72.69|73.58|72.38|149
1700129700000|2023-11-16 10:15:00|73.75|72.55|73.8|72.6|73.8|72.6|73.69|72.49|81
1700130000000|2023-11-16 10:20:00|73.82|72.62|73.82|72.62|73.85|72.65|73.73|72.53|153
1700130300000|2023-11-16 10:25:00|73.81|72.61|73.84|72.64|73.85|72.65|73.76|72.56|71
1700130600000|2023-11-16 10:30:00|73.83|72.63|73.84|72.64|73.85|72.65|73.74|72.54|72
1700130900000|2023-11-16 10:35:00|73.83|72.63|73.82|72.62|73.85|72.65|73.76|72.56|128
1700131200000|2023-11-16 10:40:00|73.81|72.61|73.8|72.6|73.84|72.64|73.75|72.55|107
1700131500000|2023-11-16 10:45:00|73.81|72.61|73.7|72.5|73.87|72.67|73.68|72.48|173
1700131800000|2023-11-16 10:50:00|73.69|72.49|73.69|72.49|73.7|72.5|73.6|72.4|169
1700132100000|2023-11-16 10:55:00|73.68|72.48|73.6|72.4|73.73|72.53|73.58|72.38|183
1700132400000|2023-11-16 11:00:00|73.61|72.41|73.85|72.65|73.85|72.65|73.56|72.36|265
1700132700000|2023-11-16 11:05:00|73.84|72.64|74|72.8|74.03|72.83|73.83|72.63|205
1700133000000|2023-11-16 11:10:00|73.99|72.79|74.08|72.88|74.1|72.9|73.93|72.73|186
1700133300000|2023-11-16 11:15:00|74.07|72.87|74.22|73.02|74.22|73.02|73.99|72.79|210
1700133600000|2023-11-16 11:20:00|74.21|73.01|74.23|73.03|74.3|73.1|74.15|72.95|227
1700133900000|2023-11-16 11:25:00|74.22|73.02|74.3|73.1|74.41|73.21|74.2|73|165
1700134200000|2023-11-16 11:30:00|74.31|73.11|74.17|72.97|74.37|73.17|74.15|72.95|335
1700134500000|2023-11-16 11:35:00|74.16|72.96|74.47|73.27|74.58|73.38|74.1|72.9|274
1700134800000|2023-11-16 11:40:00|74.49|73.29|74.31|73.11|74.58|73.38|74.3|73.1|210
1700135100000|2023-11-16 11:45:00|74.3|73.1|74.29|73.09|74.42|73.22|74.21|73.01|352
1700135400000|2023-11-16 11:50:00|74.3|73.1|74|72.8|74.42|73.22|73.89|72.69|353
1700135700000|2023-11-16 11:55:00|73.99|72.79|73.99|72.79|74.09|72.89|73.89|72.69|316
1700136000000|2023-11-16 12:00:00|73.98|72.78|73.76|72.56|74.07|72.87|73.52|72.32|582
1700136300000|2023-11-16 12:05:00|73.77|72.57|73.86|72.66|73.92|72.72|73.48|72.28|559
1700136600000|2023-11-16 12:10:00|73.85|72.65|73.93|72.73|73.99|72.79|73.84|72.64|329
1700136900000|2023-11-16 12:15:00|73.92|72.72|73.66|72.46|73.97|72.77|73.65|72.45|308
1700137200000|2023-11-16 12:20:00|73.67|72.47|73.31|72.11|73.68|72.48|73.31|72.11|346
1700137500000|2023-11-16 12:25:00|73.33|72.13|73.09|71.89|73.44|72.24|73.03|71.83|369
1700137800000|2023-11-16 12:30:00|73.1|71.9|73.57|72.37|73.59|72.39|73.02|71.82|222
1700138100000|2023-11-16 12:35:00|73.58|72.38|73.49|72.29|73.59|72.39|73.4|72.2|229
1700138400000|2023-11-16 12:40:00|73.48|72.28|73.52|72.32|73.55|72.35|73.42|72.22|166
1700138700000|2023-11-16 12:45:00|73.51|72.31|73.38|72.18|73.52|72.32|73.28|72.08|200
1700139000000|2023-11-16 12:50:00|73.37|72.17|73.33|72.13|73.43|72.23|73.27|72.07|201
1700139300000|2023-11-16 12:55:00|73.34|72.14|73.39|72.19|73.43|72.23|73.3|72.1|215
1700139600000|2023-11-16 13:00:00|73.38|72.18|73.53|72.33|73.54|72.34|73.34|72.14|166
1700139900000|2023-11-16 13:05:00|73.52|72.32|73.25|72.05|73.53|72.33|73.22|72.02|268
1700140200000|2023-11-16 13:10:00|73.26|72.06|72.95|71.75|73.31|72.11|72.8|71.6|438
1700140500000|2023-11-16 13:15:00|72.95|71.75|72.54|71.34|73.03|71.83|71.97|70.77|1388
1700140800000|2023-11-16 13:20:00|72.55|71.35|72.67|71.47|72.76|71.56|72.37|71.17|558
1700141100000|2023-11-16 13:25:00|72.66|71.46|72.67|71.47|72.79|71.59|72.58|71.38|403
1700141400000|2023-11-16 13:30:00|72.68|71.48|72.7|71.5|72.93|71.73|72.52|71.32|429
1700141700000|2023-11-16 13:35:00|72.71|71.51|72.95|71.75|72.97|71.77|72.71|71.51|306
1700142000000|2023-11-16 13:40:00|72.96|71.76|72.71|71.51|72.96|71.76|72.63|71.43|382
1700142300000|2023-11-16 13:45:00|72.7|71.5|72.86|71.66|72.87|71.67|72.55|71.35|427
1700142600000|2023-11-16 13:50:00|72.85|71.65|72.95|71.75|73|71.8|72.83|71.63|255
1700142900000|2023-11-16 13:55:00|72.94|71.74|72.88|71.68|72.98|71.78|72.83|71.63|374
1700143200000|2023-11-16 14:00:00|72.89|71.69|73.06|71.86|73.06|71.86|72.82|71.62|220
1700143500000|2023-11-16 14:05:00|73.05|71.85|72.81|71.61|73.05|71.85|72.8|71.6|282
1700143800000|2023-11-16 14:10:00|72.8|71.6|72.84|71.64|72.89|71.69|72.59|71.39|290
1700144100000|2023-11-16 14:15:00|72.83|71.63|72.87|71.67|73.01|71.81|72.71|71.51|366
1700144400000|2023-11-16 14:20:00|72.86|71.66|72.72|71.52|72.88|71.68|72.62|71.42|303
1700144700000|2023-11-16 14:25:00|72.71|71.51|72.63|71.43|72.72|71.52|72.38|71.18|349
1700145000000|2023-11-16 14:30:00|72.64|71.44|72.72|71.52|72.79|71.59|72.43|71.23|301
1700145300000|2023-11-16 14:35:00|72.71|71.51|72.74|71.54|72.77|71.57|72.64|71.44|234
1700145600000|2023-11-16 14:40:00|72.73|71.53|72.74|71.54|72.76|71.56|72.63|71.43|239
1700145900000|2023-11-16 14:45:00|72.76|71.56|73|71.8|73.06|71.86|72.69|71.49|189
1700146200000|2023-11-16 14:50:00|73.01|71.81|73.07|71.87|73.08|71.88|72.84|71.64|231
1700146500000|2023-11-16 14:55:00|73.08|71.88|72.99|71.79|73.17|71.97|72.99|71.79|139
1700146800000|2023-11-16 15:00:00|72.98|71.78|73.12|71.92|73.18|71.98|72.93|71.73|279
1700147100000|2023-11-16 15:05:00|73.13|71.93|73.16|71.96|73.27|72.07|73.13|71.93|168
1700147400000|2023-11-16 15:10:00|73.15|71.95|73.17|71.97|73.17|71.97|73.01|71.81|141
1700147700000|2023-11-16 15:15:00|73.16|71.96|73.08|71.88|73.21|72.01|73.08|71.88|239
1700148000000|2023-11-16 15:20:00|73.09|71.89|73.2|72|73.26|72.06|73.06|71.86|230
1700148300000|2023-11-16 15:25:00|73.21|72.01|73.11|71.91|73.22|72.02|73.08|71.88|206
1700148600000|2023-11-16 15:30:00|73.1|71.9|72.98|71.78|73.22|72.02|72.95|71.75|209
1700148900000|2023-11-16 15:35:00|72.97|71.77|72.9|71.7|72.99|71.79|72.84|71.64|247
1700149200000|2023-11-16 15:40:00|72.91|71.71|72.45|71.25|72.91|71.71|72.2|71|469
1700149500000|2023-11-16 15:45:00|72.46|71.26|72.16|70.96|72.47|71.27|71.61|70.41|872
1700149800000|2023-11-16 15:50:00|72.18|70.98|72.04|70.84|72.22|71.02|71.99|70.79|710
1700150100000|2023-11-16 15:55:00|72.03|70.83|72.17|70.97|72.24|71.04|71.99|70.79|466
1700150400000|2023-11-16 16:00:00|72.18|70.98|72.33|71.13|72.35|71.15|72.07|70.87|271
1700150700000|2023-11-16 16:05:00|72.34|71.14|72.34|71.14|72.46|71.26|72.23|71.03|284
1700151000000|2023-11-16 16:10:00|72.35|71.15|72.41|71.21|72.46|71.26|72.26|71.06|234
1700151300000|2023-11-16 16:15:00|72.4|71.2|72.49|71.29|72.53|71.33|72.38|71.18|175
1700151600000|2023-11-16 16:20:00|72.48|71.28|72.41|71.21|72.57|71.37|72.36|71.16|186
1700151900000|2023-11-16 16:25:00|72.42|71.22|72.49|71.29|72.53|71.33|72.4|71.2|198
1700152200000|2023-11-16 16:30:00|72.48|71.28|72.51|71.31|72.59|71.39|72.46|71.26|186
1700152500000|2023-11-16 16:35:00|72.52|71.32|72.55|71.35|72.6|71.4|72.49|71.29|118
1700152800000|2023-11-16 16:40:00|72.56|71.36|72.46|71.26|72.59|71.39|72.38|71.18|133
1700153100000|2023-11-16 16:45:00|72.45|71.25|72.52|71.32|72.55|71.35|72.43|71.23|184
1700153400000|2023-11-16 16:50:00|72.53|71.33|72.53|71.33|72.54|71.34|72.44|71.24|176
1700153700000|2023-11-16 16:55:00|72.54|71.34|72.52|71.32|72.58|71.38|72.5|71.3|123
1700154000000|2023-11-16 17:00:00|72.54|71.34|72.36|71.16|72.58|71.38|72.35|71.15|155
1700154300000|2023-11-16 17:05:00|72.37|71.17|72.45|71.25|72.54|71.34|72.37|71.17|138
1700154600000|2023-11-16 17:10:00|72.44|71.24|72.42|71.22|72.45|71.25|72.34|71.14|156
1700154900000|2023-11-16 17:15:00|72.43|71.23|72.58|71.38|72.58|71.38|72.41|71.21|133
1700155200000|2023-11-16 17:20:00|72.57|71.37|72.43|71.23|72.58|71.38|72.41|71.21|155
1700155500000|2023-11-16 17:25:00|72.44|71.24|72.53|71.33|72.57|71.37|72.44|71.24|88
1700155800000|2023-11-16 17:30:00|72.54|71.34|72.56|71.36|72.58|71.38|72.52|71.32|29
1700156100000|2023-11-16 17:35:00|72.57|71.37|72.49|71.29|72.59|71.39|72.47|71.27|66
1700156400000|2023-11-16 17:40:00|72.48|71.28|72.43|71.23|72.52|71.32|72.43|71.23|85
1700156700000|2023-11-16 17:45:00|72.44|71.24|72.45|71.25|72.47|71.27|72.4|71.2|45
1700157000000|2023-11-16 17:50:00|72.44|71.24|72.14|70.94|72.44|71.24|72.13|70.93|130
1700157300000|2023-11-16 17:55:00|72.13|70.93|72.07|70.87|72.18|70.98|72.04|70.84|202
1700157600000|2023-11-16 18:00:00|72.08|70.88|71.95|70.75|72.19|70.99|71.95|70.75|202
1700157900000|2023-11-16 18:05:00|71.94|70.74|72.27|71.07|72.29|71.09|71.82|70.62|186
1700158200000|2023-11-16 18:10:00|72.26|71.06|72.24|71.04|72.3|71.1|72.2|71|138
1700158500000|2023-11-16 18:15:00|72.23|71.03|71.92|70.72|72.29|71.09|71.88|70.68|211
1700158800000|2023-11-16 18:20:00|71.91|70.71|71.67|70.47|71.99|70.79|71.59|70.39|437
1700159100000|2023-11-16 18:25:00|71.68|70.48|72.04|70.84|72.04|70.84|71.68|70.48|181
1700159400000|2023-11-16 18:30:00|72.03|70.83|72.1|70.9|72.12|70.92|71.85|70.65|213
1700159700000|2023-11-16 18:35:00|72.11|70.91|72.05|70.85|72.13|70.93|72.03|70.83|109
1700160000000|2023-11-16 18:40:00|72.06|70.86|71.89|70.69|72.07|70.87|71.89|70.69|99
1700160300000|2023-11-16 18:45:00|71.9|70.7|71.79|70.59|71.91|70.71|71.76|70.56|204
1700160600000|2023-11-16 18:50:00|71.78|70.58|71.92|70.72|71.93|70.73|71.75|70.55|215
1700160900000|2023-11-16 18:55:00|71.91|70.71|71.91|70.71|71.95|70.75|71.85|70.65|143
1700161200000|2023-11-16 19:00:00|71.9|70.7|71.8|70.6|71.97|70.77|71.78|70.58|272
1700161500000|2023-11-16 19:05:00|71.81|70.61|71.62|70.42|71.93|70.73|71.58|70.38|214
1700161800000|2023-11-16 19:10:00|71.63|70.43|71.17|69.97|71.68|70.48|70.81|69.61|707
1700162100000|2023-11-16 19:15:00|71.15|69.95|71.24|70.04|71.55|70.35|71.15|69.95|596
1700162400000|2023-11-16 19:20:00|71.25|70.05|70.72|69.52|71.27|70.07|70.44|69.24|1215
1700162700000|2023-11-16 19:25:00|70.73|69.53|70.97|69.77|71.09|69.89|70.66|69.46|567
1700163000000|2023-11-16 19:30:00|70.96|69.76|70.61|69.41|71.14|69.94|70.46|69.26|847
1700163300000|2023-11-16 19:35:00|70.6|69.4|70.63|69.43|70.86|69.66|70.49|69.29|796
1700163600000|2023-11-16 19:40:00|70.62|69.42|71.07|69.87|71.09|69.89|70.59|69.39|483
1700163900000|2023-11-16 19:45:00|71.08|69.88|71.4|70.2|71.4|70.2|71.05|69.85|274
1700164200000|2023-11-16 19:50:00|71.39|70.19|71.51|70.31|71.52|70.32|71.32|70.12|311
1700164500000|2023-11-16 19:55:00|71.52|70.32|71.76|70.56|71.77|70.57|71.49|70.29|226
1700164800000|2023-11-16 20:00:00|71.77|70.57|71.67|70.47|71.81|70.61|71.62|70.42|292
1700165100000|2023-11-16 20:05:00|71.68|70.48|71.81|70.61|71.87|70.67|71.65|70.45|187
1700165400000|2023-11-16 20:10:00|71.82|70.62|71.49|70.29|71.82|70.62|71.35|70.15|310
1700165700000|2023-11-16 20:15:00|71.48|70.28|71.45|70.25|71.63|70.43|71.24|70.04|377
1700166000000|2023-11-16 20:20:00|71.46|70.26|71.4|70.2|71.56|70.36|71.38|70.18|361
1700166300000|2023-11-16 20:25:00|71.41|70.21|71.53|70.33|71.57|70.37|71.27|70.07|269
1700166600000|2023-11-16 20:30:00|71.52|70.32|71.74|70.54|71.79|70.59|71.51|70.31|169
1700166900000|2023-11-16 20:35:00|71.73|70.53|71.68|70.48|71.77|70.57|71.63|70.43|196
1700167200000|2023-11-16 20:40:00|71.67|70.47|71.68|70.48|71.76|70.56|71.55|70.35|209
1700167500000|2023-11-16 20:45:00|71.67|70.47|71.61|70.41|71.74|70.54|71.6|70.4|213
1700167800000|2023-11-16 20:50:00|71.6|70.4|71.67|70.47|71.7|70.5|71.55|70.35|174
1700168100000|2023-11-16 20:55:00|71.66|70.46|71.34|70.14|71.7|70.5|71.27|70.07|120
1700168400000|2023-11-16 21:00:00|71.33|70.13|71.23|70.03|71.42|70.22|71.18|69.98|220
1700168700000|2023-11-16 21:05:00|71.22|70.02|71.01|69.81|71.32|70.12|70.93|69.73|350
1700169000000|2023-11-16 21:10:00|71.02|69.82|71.23|70.03|71.29|70.09|70.97|69.77|271
1700169300000|2023-11-16 21:15:00|71.22|70.02|71.31|70.11|71.35|70.15|71.11|69.91|232
1700169600000|2023-11-16 21:20:00|71.32|70.12|71.29|70.09|71.43|70.23|71.25|70.05|137
1700169900000|2023-11-16 21:25:00|71.3|70.1|71.11|69.91|71.3|70.1|71.08|69.88|220
1700170200000|2023-11-16 21:30:00|71.12|69.92|71.33|70.13|71.33|70.13|71.11|69.91|221
1700170500000|2023-11-16 21:35:00|71.32|70.12|71.29|70.09|71.4|70.2|71.25|70.05|164
1700170800000|2023-11-16 21:40:00|71.28|70.08|71.32|70.12|71.32|70.12|71.13|69.93|152
1700171100000|2023-11-16 21:45:00|71.33|70.13|71.45|70.25|71.53|70.33|71.24|70.04|204
1700171400000|2023-11-16 21:50:00|71.46|70.26|71.36|70.16|71.5|70.3|71.35|70.15|182
1700171700000|2023-11-16 21:55:00|71.37|70.17|71.24|70.04|71.38|70.18|71.23|70.03|248
1700172000000|2023-11-16 22:00:00|71.23|70.03|71.39|70.19|71.39|70.19|71.2|70|124
1700172300000|2023-11-16 22:05:00|71.38|70.18|71.43|70.23|71.46|70.26|71.38|70.18|87
1700172600000|2023-11-16 22:10:00|71.44|70.24|71.47|70.27|71.48|70.28|71.41|70.21|52
1700172900000|2023-11-16 22:15:00|71.48|70.28|71.58|70.38|71.58|70.38|71.48|70.28|52
1700173200000|2023-11-16 22:20:00|71.57|70.37|71.7|70.5|71.7|70.5|71.56|70.36|39
1700173500000|2023-11-16 22:25:00|71.69|70.49|71.63|70.43|71.7|70.5|71.61|70.41|36
1700173800000|2023-11-16 22:30:00|71.62|70.42|71.6|70.4|71.62|70.42|71.51|70.31|35
1700174100000|2023-11-16 22:35:00|71.61|70.41|71.83|70.63|71.86|70.66|71.61|70.41|51
1700174400000|2023-11-16 22:40:00|71.84|70.64|71.88|70.68|71.9|70.7|71.8|70.6|46
1700174700000|2023-11-16 22:45:00|71.87|70.67|71.87|70.67|71.89|70.69|71.82|70.62|27
1700175000000|2023-11-16 22:50:00|71.88|70.68|71.92|70.72|71.92|70.72|71.88|70.68|28
1700175300000|2023-11-16 22:55:00|71.91|70.71|71.71|70.51|71.97|70.77|71.67|70.47|76
1700175600000|2023-11-16 23:00:00|71.72|70.52|71.66|70.46|71.82|70.62|71.63|70.43|232
1700175900000|2023-11-16 23:05:00|71.67|70.47|71.68|70.48|71.8|70.6|71.63|70.43|199
1700176200000|2023-11-16 23:10:00|71.67|70.47|71.53|70.33|71.68|70.48|71.52|70.32|133
1700176500000|2023-11-16 23:15:00|71.52|70.32|71.03|69.83|71.52|70.32|71.01|69.81|296
1700176800000|2023-11-16 23:20:00|71.02|69.82|71.22|70.02|71.34|70.14|71.01|69.81|240
1700177100000|2023-11-16 23:25:00|71.23|70.03|71.22|70.02|71.37|70.17|71.13|69.93|247
1700177400000|2023-11-16 23:30:00|71.23|70.03|71.46|70.26|71.47|70.27|71.08|69.88|295
1700177700000|2023-11-16 23:35:00|71.47|70.27|71.51|70.31|71.52|70.32|71.43|70.23|167
1700178000000|2023-11-16 23:40:00|71.5|70.3|71.7|70.5|71.73|70.53|71.48|70.28|143
1700178300000|2023-11-16 23:45:00|71.71|70.51|71.78|70.58|71.79|70.59|71.61|70.41|153
1700178600000|2023-11-16 23:50:00|71.79|70.59|71.87|70.67|71.91|70.71|71.77|70.57|95
1700178900000|2023-11-16 23:55:00|71.86|70.66|71.58|70.38|71.91|70.71|71.51|70.31|166
1700179200000|2023-11-17 00:00:00|71.59|70.39|71.54|70.34|71.69|70.49|71.5|70.3|178
1700179500000|2023-11-17 00:05:00|71.53|70.33|71.58|70.38|71.72|70.52|71.53|70.33|185
1700179800000|2023-11-17 00:10:00|71.56|70.36|71.54|70.34|71.6|70.4|71.5|70.3|144
1700180100000|2023-11-17 00:15:00|71.55|70.35|71.5|70.3|71.66|70.46|71.47|70.27|145
1700180400000|2023-11-17 00:20:00|71.49|70.29|71.67|70.47|71.7|70.5|71.48|70.28|169
1700180700000|2023-11-17 00:25:00|71.66|70.46|71.71|70.51|71.78|70.58|71.63|70.43|134
1700181000000|2023-11-17 00:30:00|71.7|70.5|71.82|70.62|71.82|70.62|71.62|70.42|141
1700181300000|2023-11-17 00:35:00|71.83|70.63|71.95|70.75|71.95|70.75|71.81|70.61|88
1700181600000|2023-11-17 00:40:00|71.96|70.76|71.89|70.69|72|70.8|71.89|70.69|156
1700181900000|2023-11-17 00:45:00|71.9|70.7|71.93|70.73|71.95|70.75|71.85|70.65|147
1700182200000|2023-11-17 00:50:00|71.94|70.74|71.9|70.7|71.98|70.78|71.89|70.69|104
1700182500000|2023-11-17 00:55:00|71.89|70.69|72.01|70.81|72.02|70.82|71.86|70.66|129
1700182800000|2023-11-17 01:00:00|72|70.8|71.7|70.5|72.01|70.81|71.7|70.5|108
1700183100000|2023-11-17 01:05:00|71.71|70.51|71.76|70.56|71.79|70.59|71.71|70.51|69
1700183400000|2023-11-17 01:10:00|71.75|70.55|71.65|70.45|71.77|70.57|71.65|70.45|79
1700183700000|2023-11-17 01:15:00|71.64|70.44|71.66|70.46|71.73|70.53|71.64|70.44|103
1700184000000|2023-11-17 01:20:00|71.67|70.47|71.7|70.5|71.75|70.55|71.66|70.46|51
1700184300000|2023-11-17 01:25:00|71.71|70.51|71.71|70.51|71.72|70.52|71.66|70.46|59
1700184600000|2023-11-17 01:30:00|71.7|70.5|71.77|70.57|71.78|70.58|71.66|70.46|68
1700184900000|2023-11-17 01:35:00|71.76|70.56|71.94|70.74|71.96|70.76|71.76|70.56|63
1700185200000|2023-11-17 01:40:00|71.93|70.73|71.93|70.73|71.95|70.75|71.85|70.65|66
1700185500000|2023-11-17 01:45:00|71.94|70.74|71.98|70.78|72.01|70.81|71.89|70.69|66
1700185800000|2023-11-17 01:50:00|71.99|70.79|72.17|70.97|72.17|70.97|71.99|70.79|123
1700186100000|2023-11-17 01:55:00|72.16|70.96|72.17|70.97|72.17|70.97|72.09|70.89|57
1700186400000|2023-11-17 02:00:00|72.16|70.96|72.21|71.01|72.23|71.03|72.13|70.93|46
1700186700000|2023-11-17 02:05:00|72.22|71.02|72.24|71.04|72.25|71.05|72.19|70.99|35
1700187000000|2023-11-17 02:10:00|72.23|71.03|72.15|70.95|72.26|71.06|72.12|70.92|37
1700187300000|2023-11-17 02:15:00|72.16|70.96|72.14|70.94|72.21|71.01|72.07|70.87|75
1700187600000|2023-11-17 02:20:00|72.13|70.93|72.05|70.85|72.15|70.95|71.98|70.78|97
1700187900000|2023-11-17 02:25:00|72.04|70.84|72.2|71|72.2|71|72.04|70.84|81
1700188200000|2023-11-17 02:30:00|72.21|71.01|71.97|70.77|72.25|71.05|71.96|70.76|133
1700188500000|2023-11-17 02:35:00|71.96|70.76|71.69|70.49|71.97|70.77|71.69|70.49|136
1700188800000|2023-11-17 02:40:00|71.7|70.5|71.69|70.49|71.72|70.52|71.68|70.48|48
1700189100000|2023-11-17 02:45:00|71.7|70.5|71.6|70.4|71.72|70.52|71.56|70.36|97
1700189400000|2023-11-17 02:50:00|71.61|70.41|71.71|70.51|71.77|70.57|71.61|70.41|83
1700189700000|2023-11-17 02:55:00|71.69|70.49|71.53|70.33|71.69|70.49|71.53|70.33|49
1700190000000|2023-11-17 03:00:00|71.52|70.32|71.33|70.13|71.52|70.32|71.33|70.13|100
1700190300000|2023-11-17 03:05:00|71.32|70.12|71.27|70.07|71.32|70.12|71.21|70.01|58
1700190600000|2023-11-17 03:10:00|71.26|70.06|71.09|69.89|71.27|70.07|71.09|69.89|63
1700190900000|2023-11-17 03:15:00|71.08|69.88|70.92|69.72|71.11|69.91|70.87|69.67|103
1700191200000|2023-11-17 03:20:00|70.93|69.73|71.06|69.86|71.07|69.87|70.92|69.72|88
1700191500000|2023-11-17 03:25:00|71.05|69.85|71.16|69.96|71.21|70.01|71.05|69.85|58
1700191800000|2023-11-17 03:30:00|71.17|69.97|71.19|69.99|71.23|70.03|71.08|69.88|89
1700192100000|2023-11-17 03:35:00|71.21|70.01|71.24|70.04|71.31|70.11|71.2|70|55
1700192400000|2023-11-17 03:40:00|71.26|70.06|71.32|70.12|71.35|70.15|71.25|70.05|62
1700192700000|2023-11-17 03:45:00|71.31|70.11|71.29|70.09|71.35|70.15|71.27|70.07|40
1700193000000|2023-11-17 03:50:00|71.28|70.08|71.34|70.14|71.35|70.15|71.26|70.06|54
1700193300000|2023-11-17 03:55:00|71.33|70.13|71.32|70.12|71.37|70.17|71.3|70.1|36
1700193600000|2023-11-17 04:00:00|71.33|70.13|71.32|70.12|71.41|70.21|71.32|70.12|63
1700193900000|2023-11-17 04:05:00|71.31|70.11|71.22|70.02|71.34|70.14|71.18|69.98|114
1700194200000|2023-11-17 04:10:00|71.23|70.03|71.1|69.9|71.24|70.04|71.07|69.87|98
1700194500000|2023-11-17 04:15:00|71.09|69.89|71.16|69.96|71.25|70.05|71.06|69.86|112
1700194800000|2023-11-17 04:20:00|71.17|69.97|71.24|70.04|71.35|70.15|71.16|69.96|121
1700195100000|2023-11-17 04:25:00|71.23|70.03|71.28|70.08|71.28|70.08|71.15|69.95|125
1700195400000|2023-11-17 04:30:00|71.29|70.09|71.12|69.92|71.31|70.11|71.07|69.87|99
1700195700000|2023-11-17 04:35:00|71.11|69.91|71.05|69.85|71.19|69.99|71.01|69.81|105
1700196000000|2023-11-17 04:40:00|71.06|69.86|70.88|69.68|71.06|69.86|70.75|69.55|129
1700196300000|2023-11-17 04:45:00|70.87|69.67|70.82|69.62|70.89|69.69|70.75|69.55|123
1700196600000|2023-11-17 04:50:00|70.83|69.63|70.65|69.45|70.87|69.67|70.63|69.43|73
1700196900000|2023-11-17 04:55:00|70.64|69.44|70.46|69.26|70.64|69.44|70.37|69.17|96
1700197200000|2023-11-17 05:00:00|70.45|69.25|70.52|69.32|70.52|69.32|70.42|69.22|23
1700197500000|2023-11-17 05:05:00|70.53|69.33|70.39|69.19|70.54|69.34|70.38|69.18|43
1700197800000|2023-11-17 05:10:00|70.38|69.18|70.25|69.05|70.42|69.22|70.2|69|187
1700198100000|2023-11-17 05:15:00|70.26|69.06|70.4|69.2|70.43|69.23|70.16|68.96|190
1700198400000|2023-11-17 05:20:00|70.39|69.19|70.37|69.17|70.43|69.23|70.23|69.03|148
1700198700000|2023-11-17 05:25:00|70.38|69.18|70.4|69.2|70.4|69.2|70.32|69.12|61
1700199000000|2023-11-17 05:30:00|70.39|69.19|70.55|69.35|70.56|69.36|70.34|69.14|67
1700199300000|2023-11-17 05:35:00|70.54|69.34|70.53|69.33|70.61|69.41|70.51|69.31|57
1700199600000|2023-11-17 05:40:00|70.55|69.35|70.59|69.39|70.62|69.42|70.54|69.34|68
1700199900000|2023-11-17 05:45:00|70.58|69.38|70.63|69.43|70.67|69.47|70.58|69.38|70
1700200200000|2023-11-17 05:50:00|70.64|69.44|70.7|69.5|70.74|69.54|70.64|69.44|58
1700200500000|2023-11-17 05:55:00|70.71|69.51|70.78|69.58|70.78|69.58|70.69|69.49|60
1700200800000|2023-11-17 06:00:00|70.77|69.57|70.75|69.55|70.81|69.61|70.7|69.5|101
1700201100000|2023-11-17 06:05:00|70.74|69.54|70.76|69.56|70.83|69.63|70.72|69.52|118
1700201400000|2023-11-17 06:10:00|70.77|69.57|70.77|69.57|70.81|69.61|70.63|69.43|91
1700201700000|2023-11-17 06:15:00|70.76|69.56|70.92|69.72|70.92|69.72|70.76|69.56|63
1700202000000|2023-11-17 06:20:00|70.93|69.73|71.02|69.82|71.03|69.83|70.93|69.73|63
1700202300000|2023-11-17 06:25:00|71.03|69.83|70.98|69.78|71.08|69.88|70.97|69.77|67
1700202600000|2023-11-17 06:30:00|70.97|69.77|71.15|69.95|71.17|69.97|70.97|69.77|81
1700202900000|2023-11-17 06:35:00|71.16|69.96|71.12|69.92|71.16|69.96|71.06|69.86|105
1700203200000|2023-11-17 06:40:00|71.11|69.91|71.11|69.91|71.17|69.97|71.08|69.88|80
1700203500000|2023-11-17 06:45:00|71.1|69.9|71.11|69.91|71.17|69.97|71.08|69.88|89
1700203800000|2023-11-17 06:50:00|71.1|69.9|71.08|69.88|71.16|69.96|71.05|69.85|68
1700204100000|2023-11-17 06:55:00|71.07|69.87|71.15|69.95|71.2|70|71.07|69.87|131
1700204400000|2023-11-17 07:00:00|71.16|69.96|71.05|69.85|71.18|69.98|71.01|69.81|160
1700204700000|2023-11-17 07:05:00|71.06|69.86|70.83|69.63|71.07|69.87|70.81|69.61|145
1700205000000|2023-11-17 07:10:00|70.84|69.64|70.84|69.64|70.91|69.71|70.82|69.62|100
1700205300000|2023-11-17 07:15:00|70.83|69.63|70.96|69.76|70.98|69.78|70.83|69.63|92
1700205600000|2023-11-17 07:20:00|70.95|69.75|70.63|69.43|70.99|69.79|70.62|69.42|260
1700205900000|2023-11-17 07:25:00|70.62|69.42|70.81|69.61|70.82|69.62|70.61|69.41|199
1700206200000|2023-11-17 07:30:00|70.82|69.62|70.77|69.57|70.87|69.67|70.76|69.56|154
1700206500000|2023-11-17 07:35:00|70.79|69.59|71.12|69.92|71.12|69.92|70.76|69.56|181
1700206800000|2023-11-17 07:40:00|71.11|69.91|70.86|69.66|71.13|69.93|70.78|69.58|253
1700207100000|2023-11-17 07:45:00|70.87|69.67|70.74|69.54|70.93|69.73|70.72|69.52|103
1700207400000|2023-11-17 07:50:00|70.73|69.53|70.85|69.65|70.86|69.66|70.73|69.53|145
1700207700000|2023-11-17 07:55:00|70.86|69.66|70.98|69.78|70.98|69.78|70.81|69.61|121
1700208000000|2023-11-17 08:00:00|70.97|69.77|71.08|69.88|71.14|69.94|70.94|69.74|128
1700208300000|2023-11-17 08:05:00|71.09|69.89|71.09|69.89|71.11|69.91|71.04|69.84|76
1700208600000|2023-11-17 08:10:00|71.08|69.88|70.78|69.58|71.08|69.88|70.76|69.56|92
1700208900000|2023-11-17 08:15:00|70.77|69.57|70.99|69.79|71|69.8|70.73|69.53|184
1700209200000|2023-11-17 08:20:00|70.98|69.78|70.96|69.76|71.01|69.81|70.84|69.64|196
1700209500000|2023-11-17 08:25:00|70.97|69.77|71.09|69.89|71.09|69.89|70.91|69.71|117
1700209800000|2023-11-17 08:30:00|71.08|69.88|71.09|69.89|71.11|69.91|71.07|69.87|115
1700210100000|2023-11-17 08:35:00|71.1|69.9|70.94|69.74|71.11|69.91|70.92|69.72|174
1700210400000|2023-11-17 08:40:00|70.93|69.73|71.03|69.83|71.03|69.83|70.87|69.67|124
1700210700000|2023-11-17 08:45:00|71.04|69.84|71.02|69.82|71.08|69.88|70.92|69.72|154
1700211000000|2023-11-17 08:50:00|71.01|69.81|71.07|69.87|71.12|69.92|70.96|69.76|152
1700211300000|2023-11-17 08:55:00|71.08|69.88|71.06|69.86|71.09|69.89|70.96|69.76|123
1700211600000|2023-11-17 09:00:00|71.05|69.85|71.04|69.84|71.12|69.92|71.02|69.82|92
1700211900000|2023-11-17 09:05:00|71.05|69.85|71.1|69.9|71.11|69.91|70.99|69.79|89
1700212200000|2023-11-17 09:10:00|71.09|69.89|71.06|69.86|71.11|69.91|71.02|69.82|84
1700212500000|2023-11-17 09:15:00|71.04|69.84|71.08|69.88|71.13|69.93|71.04|69.84|51
1700212800000|2023-11-17 09:20:00|71.09|69.89|70.97|69.77|71.1|69.9|70.94|69.74|46
1700213100000|2023-11-17 09:25:00|70.96|69.76|70.9|69.7|70.99|69.79|70.88|69.68|82
1700213400000|2023-11-17 09:30:00|70.89|69.69|70.67|69.47|70.92|69.72|70.66|69.46|75
1700213700000|2023-11-17 09:35:00|70.68|69.48|70.69|69.49|70.76|69.56|70.64|69.44|159
1700214000000|2023-11-17 09:40:00|70.7|69.5|70.68|69.48|70.78|69.58|70.65|69.45|149
1700214300000|2023-11-17 09:45:00|70.69|69.49|70.79|69.59|70.79|69.59|70.62|69.42|146
1700214600000|2023-11-17 09:50:00|70.78|69.58|70.95|69.75|70.95|69.75|70.77|69.57|116
1700214900000|2023-11-17 09:55:00|70.94|69.74|71.8|70.6|71.8|70.6|70.83|69.63|215
1700215200000|2023-11-17 10:00:00|71.83|70.63|71.69|70.49|71.87|70.67|71.38|70.18|387
1700215500000|2023-11-17 10:05:00|71.67|70.47|71.68|70.48|71.73|70.53|71.3|70.1|358
1700215800000|2023-11-17 10:10:00|71.66|70.46|71.41|70.21|71.77|70.57|71.37|70.17|393
1700216100000|2023-11-17 10:15:00|71.42|70.22|71.64|70.44|71.76|70.56|71.42|70.22|388
1700216400000|2023-11-17 10:20:00|71.65|70.45|71.5|70.3|71.73|70.53|71.5|70.3|337
1700216700000|2023-11-17 10:25:00|71.49|70.29|71.57|70.37|71.58|70.38|70.85|69.65|1160
1700217000000|2023-11-17 10:30:00|71.57|70.37|71.71|70.51|71.88|70.68|71.53|70.33|332
1700217300000|2023-11-17 10:35:00|71.72|70.52|71.77|70.57|71.84|70.64|71.61|70.41|373
1700217600000|2023-11-17 10:40:00|71.76|70.56|71.57|70.37|71.83|70.63|71.57|70.37|272
1700217900000|2023-11-17 10:45:00|71.56|70.36|71.33|70.13|71.59|70.39|71.27|70.07|422
1700218200000|2023-11-17 10:50:00|71.32|70.12|71.69|70.49|71.69|70.49|71.31|70.11|300
1700218500000|2023-11-17 10:55:00|71.7|70.5|71.83|70.63|71.9|70.7|71.69|70.49|294
1700218800000|2023-11-17 11:00:00|71.84|70.64|71.95|70.75|71.95|70.75|71.73|70.53|243
1700219100000|2023-11-17 11:05:00|71.96|70.76|71.91|70.71|72.04|70.84|71.81|70.61|187
1700219400000|2023-11-17 11:10:00|71.92|70.72|72.09|70.89|72.12|70.92|71.87|70.67|175
1700219700000|2023-11-17 11:15:00|72.1|70.9|72.04|70.84|72.11|70.91|71.84|70.64|210
1700220000000|2023-11-17 11:20:00|72.02|70.82|72.02|70.82|72.13|70.93|71.98|70.78|196
1700220300000|2023-11-17 11:25:00|72.03|70.83|71.88|70.68|72.05|70.85|71.87|70.67|80
1700220600000|2023-11-17 11:30:00|71.87|70.67|71.78|70.58|71.88|70.68|71.69|70.49|133
1700220900000|2023-11-17 11:35:00|71.77|70.57|71.7|70.5|71.78|70.58|71.54|70.34|208
1700221200000|2023-11-17 11:40:00|71.69|70.49|71.65|70.45|71.75|70.55|71.61|70.41|166
1700221500000|2023-11-17 11:45:00|71.64|70.44|71.48|70.28|71.66|70.46|71.46|70.26|175
1700221800000|2023-11-17 11:50:00|71.47|70.27|71.33|70.13|71.54|70.34|71.3|70.1|169
1700222100000|2023-11-17 11:55:00|71.32|70.12|71.3|70.1|71.41|70.21|71.26|70.06|215
1700222400000|2023-11-17 12:00:00|71.31|70.11|71.07|69.87|71.32|70.12|71.07|69.87|213
1700222700000|2023-11-17 12:05:00|71.08|69.88|71.27|70.07|71.28|70.08|71.08|69.88|178
1700223000000|2023-11-17 12:10:00|71.28|70.08|71.07|69.87|71.28|70.08|71.02|69.82|176
1700223300000|2023-11-17 12:15:00|71.08|69.88|71.14|69.94|71.14|69.94|70.82|69.62|279
1700223600000|2023-11-17 12:20:00|71.15|69.95|70.88|69.68|71.23|70.03|70.86|69.66|304
1700223900000|2023-11-17 12:25:00|70.9|69.7|70.89|69.69|71.01|69.81|70.76|69.56|324
1700224200000|2023-11-17 12:30:00|70.87|69.67|71.13|69.93|71.16|69.96|70.66|69.46|365
1700224500000|2023-11-17 12:35:00|71.12|69.92|70.98|69.78|71.15|69.95|70.95|69.75|324
1700224800000|2023-11-17 12:40:00|70.99|69.79|71.07|69.87|71.1|69.9|70.94|69.74|275
1700225100000|2023-11-17 12:45:00|71.06|69.86|71.14|69.94|71.14|69.94|71.01|69.81|143
1700225400000|2023-11-17 12:50:00|71.15|69.95|71.09|69.89|71.21|70.01|71.06|69.86|147
1700225700000|2023-11-17 12:55:00|71.1|69.9|71.27|70.07|71.29|70.09|71.08|69.88|169
1700226000000|2023-11-17 13:00:00|71.28|70.08|71.2|70|71.34|70.14|71.06|69.86|284
1700226300000|2023-11-17 13:05:00|71.21|70.01|71.15|69.95|71.29|70.09|71.1|69.9|264
1700226600000|2023-11-17 13:10:00|71.16|69.96|71.31|70.11|71.31|70.11|71.04|69.84|259
1700226900000|2023-11-17 13:15:00|71.3|70.1|71.1|69.9|71.33|70.13|71.1|69.9|224
1700227200000|2023-11-17 13:20:00|71.11|69.91|71.25|70.05|71.25|70.05|71.07|69.87|156
1700227500000|2023-11-17 13:25:00|71.24|70.04|71.07|69.87|71.27|70.07|71.03|69.83|181
1700227800000|2023-11-17 13:30:00|71.05|69.85|70.93|69.73|71.12|69.92|70.89|69.69|260
1700228100000|2023-11-17 13:35:00|70.92|69.72|70.95|69.75|71.07|69.87|70.9|69.7|248
1700228400000|2023-11-17 13:40:00|70.96|69.76|70.87|69.67|70.97|69.77|70.86|69.66|178
1700228700000|2023-11-17 13:45:00|70.86|69.66|70.61|69.41|70.86|69.66|70.61|69.41|213
1700229000000|2023-11-17 13:50:00|70.6|69.4|70.61|69.41|70.65|69.45|70.33|69.13|422
1700229300000|2023-11-17 13:55:00|70.6|69.4|70.62|69.42|70.72|69.52|70.55|69.35|225
1700229600000|2023-11-17 14:00:00|70.63|69.43|70.76|69.56|70.77|69.57|70.55|69.35|247
1700229900000|2023-11-17 14:05:00|70.77|69.57|70.42|69.22|70.79|69.59|70.39|69.19|230
1700230200000|2023-11-17 14:10:00|70.41|69.21|70.39|69.19|70.45|69.25|70.22|69.02|393
1700230500000|2023-11-17 14:15:00|70.4|69.2|70.2|69|70.51|69.31|70.1|68.9|332
1700230800000|2023-11-17 14:20:00|70.21|69.01|70.42|69.22|70.47|69.27|70.08|68.88|342
1700231100000|2023-11-17 14:25:00|70.43|69.23|70.41|69.21|70.48|69.28|70.36|69.16|218
1700231400000|2023-11-17 14:30:00|70.42|69.22|70.65|69.45|70.65|69.45|70.4|69.2|172
1700231700000|2023-11-17 14:35:00|70.66|69.46|70.36|69.16|70.69|69.49|70.3|69.1|289
1700232000000|2023-11-17 14:40:00|70.37|69.17|70.18|68.98|70.49|69.29|70.16|68.96|411
1700232300000|2023-11-17 14:45:00|70.2|69|70.01|68.81|70.24|69.04|69.73|68.53|1077
1700232600000|2023-11-17 14:50:00|70.02|68.82|69.83|68.63|70.03|68.83|69.45|68.25|841
1700232900000|2023-11-17 14:55:00|69.84|68.64|70.09|68.89|70.11|68.91|69.77|68.57|574
1700233200000|2023-11-17 15:00:00|70.08|68.88|69.75|68.55|70.17|68.97|69.62|68.42|370
1700233500000|2023-11-17 15:05:00|69.74|68.54|70.17|68.97|70.2|69|69.74|68.54|251
1700233800000|2023-11-17 15:10:00|70.16|68.96|70.31|69.11|70.32|69.12|70.11|68.91|225
1700234100000|2023-11-17 15:15:00|70.3|69.1|70.27|69.07|70.31|69.11|70.09|68.89|254
1700234400000|2023-11-17 15:20:00|70.26|69.06|70.12|68.92|70.26|69.06|70.05|68.85|245
1700234700000|2023-11-17 15:25:00|70.11|68.91|69.68|68.48|70.11|68.91|69.47|68.27|517
1700235000000|2023-11-17 15:30:00|69.69|68.49|69.79|68.59|69.89|68.69|69.59|68.39|401
1700235300000|2023-11-17 15:35:00|69.8|68.6|69.37|68.17|69.85|68.65|69.21|68.01|720
1700235600000|2023-11-17 15:40:00|69.36|68.16|69.2|68|69.52|68.32|69.12|67.92|927
1700235900000|2023-11-17 15:45:00|69.19|67.99|69.33|68.13|69.41|68.21|69.03|67.83|804
1700236200000|2023-11-17 15:50:00|69.32|68.12|69.13|67.93|69.48|68.28|69.12|67.92|665
1700236500000|2023-11-17 15:55:00|69.12|67.92|69.34|68.14|69.35|68.15|69.04|67.84|581
1700236800000|2023-11-17 16:00:00|69.33|68.13|69.38|68.18|69.57|68.37|69.31|68.11|373
1700237100000|2023-11-17 16:05:00|69.34|68.14|69.69|68.49|69.69|68.49|69.03|67.83|449
1700237400000|2023-11-17 16:10:00|69.68|68.48|69.76|68.56|69.88|68.68|69.65|68.45|372
1700237700000|2023-11-17 16:15:00|69.75|68.55|69.87|68.67|69.87|68.67|69.66|68.46|358
1700238000000|2023-11-17 16:20:00|69.86|68.66|69.34|68.14|69.93|68.73|69.03|67.83|424
1700238300000|2023-11-17 16:25:00|69.33|68.13|69.24|68.04|69.34|68.14|69.23|68.03|315
1700238600000|2023-11-17 16:30:00|69.25|68.05|68.76|67.56|69.27|68.07|68.76|67.56|653
1700238900000|2023-11-17 16:35:00|68.77|67.57|68.84|67.64|68.94|67.74|68.63|67.43|796
1700239200000|2023-11-17 16:40:00|68.83|67.63|68.89|67.69|68.97|67.77|68.81|67.61|430
1700239500000|2023-11-17 16:45:00|68.88|67.68|68.89|67.69|68.95|67.75|68.72|67.52|330
1700239800000|2023-11-17 16:50:00|68.9|67.7|69.03|67.83|69.04|67.84|68.86|67.66|293
1700240100000|2023-11-17 16:55:00|69.02|67.82|69|67.8|69.03|67.83|68.85|67.65|259
1700240400000|2023-11-17 17:00:00|69.01|67.81|69.49|68.29|69.78|68.58|68.93|67.73|881
1700240700000|2023-11-17 17:05:00|69.48|68.28|69.97|68.77|70.02|68.82|69.25|68.05|876
1700241000000|2023-11-17 17:10:00|69.99|68.79|69.74|68.54|70|68.8|69.64|68.44|1047
1700241300000|2023-11-17 17:15:00|69.73|68.53|69.68|68.48|69.89|68.69|69.55|68.35|394
1700241600000|2023-11-17 17:20:00|69.67|68.47|69.82|68.62|69.83|68.63|69.6|68.4|385
1700241900000|2023-11-17 17:25:00|69.81|68.61|69.75|68.55|69.85|68.65|69.71|68.51|274
1700242200000|2023-11-17 17:30:00|69.76|68.56|69.8|68.6|69.81|68.61|69.6|68.4|280
1700242500000|2023-11-17 17:35:00|69.79|68.59|69.95|68.75|69.98|68.78|69.77|68.57|142
1700242800000|2023-11-17 17:40:00|69.94|68.74|70.1|68.9|70.12|68.92|69.93|68.73|157
1700243100000|2023-11-17 17:45:00|70.09|68.89|70.16|68.96|70.23|69.03|70.07|68.87|215
1700243400000|2023-11-17 17:50:00|70.17|68.97|70.28|69.08|70.3|69.1|70.07|68.87|243
1700243700000|2023-11-17 17:55:00|70.29|69.09|70.43|69.23|70.44|69.24|70.24|69.04|254
1700244000000|2023-11-17 18:00:00|70.44|69.24|70.42|69.22|70.48|69.28|70.31|69.11|269
1700244300000|2023-11-17 18:05:00|70.41|69.21|70.45|69.25|70.47|69.27|70.33|69.13|161
1700244600000|2023-11-17 18:10:00|70.44|69.24|70.48|69.28|70.49|69.29|70.36|69.16|146
1700244900000|2023-11-17 18:15:00|70.49|69.29|70.38|69.18|70.5|69.3|70.35|69.15|137
1700245200000|2023-11-17 18:20:00|70.39|69.19|70.33|69.13|70.43|69.23|70.31|69.11|268
1700245500000|2023-11-17 18:25:00|70.34|69.14|70.39|69.19|70.4|69.2|70.28|69.08|189
1700245800000|2023-11-17 18:30:00|70.38|69.18|70.34|69.14|70.41|69.21|70.25|69.05|197
1700246100000|2023-11-17 18:35:00|70.33|69.13|70.45|69.25|70.47|69.27|70.29|69.09|220
1700246400000|2023-11-17 18:40:00|70.44|69.24|70.37|69.17|70.47|69.27|70.37|69.17|239
1700246700000|2023-11-17 18:45:00|70.36|69.16|70.27|69.07|70.4|69.2|70.25|69.05|119
1700247000000|2023-11-17 18:50:00|70.28|69.08|70.36|69.16|70.41|69.21|70.27|69.07|102
1700247300000|2023-11-17 18:55:00|70.37|69.17|70.45|69.25|70.52|69.32|70.36|69.16|86
1700247600000|2023-11-17 19:00:00|70.44|69.24|70.38|69.18|70.51|69.31|70.34|69.14|160
1700247900000|2023-11-17 19:05:00|70.37|69.17|70.34|69.14|70.42|69.22|70.3|69.1|101
1700248200000|2023-11-17 19:10:00|70.35|69.15|70.36|69.16|70.37|69.17|70.3|69.1|71
1700248500000|2023-11-17 19:15:00|70.35|69.15|70.25|69.05|70.48|69.28|70.24|69.04|264
1700248800000|2023-11-17 19:20:00|70.26|69.06|70.28|69.08|70.28|69.08|70.22|69.02|97
1700249100000|2023-11-17 19:25:00|70.29|69.09|70.27|69.07|70.36|69.16|70.24|69.04|142
1700249400000|2023-11-17 19:30:00|70.26|69.06|70.27|69.07|70.29|69.09|70.21|69.01|99
1700249700000|2023-11-17 19:35:00|70.28|69.08|70.35|69.15|70.44|69.24|70.27|69.07|110
1700250000000|2023-11-17 19:40:00|70.36|69.16|70.25|69.05|70.43|69.23|70.23|69.03|158
1700250300000|2023-11-17 19:45:00|70.26|69.06|70.35|69.15|70.37|69.17|70.22|69.02|193
1700250600000|2023-11-17 19:50:00|70.36|69.16|70.27|69.07|70.37|69.17|70.25|69.05|123
1700250900000|2023-11-17 19:55:00|70.28|69.08|70.37|69.17|70.42|69.22|70.27|69.07|137
1700251200000|2023-11-17 20:00:00|70.36|69.16|70.41|69.21|70.47|69.27|70.33|69.13|119
1700251500000|2023-11-17 20:05:00|70.42|69.22|70.56|69.36|70.56|69.36|70.42|69.22|48
1700251800000|2023-11-17 20:10:00|70.55|69.35|70.52|69.32|70.56|69.36|70.47|69.27|218
1700252100000|2023-11-17 20:15:00|70.51|69.31|70.45|69.25|70.51|69.31|70.36|69.16|160
1700252400000|2023-11-17 20:20:00|70.44|69.24|70.4|69.2|70.45|69.25|70.37|69.17|99
1700252700000|2023-11-17 20:25:00|70.39|69.19|70.37|69.17|70.46|69.26|70.37|69.17|136
1700253000000|2023-11-17 20:30:00|70.38|69.18|70.27|69.07|70.38|69.18|70.23|69.03|125
1700253300000|2023-11-17 20:35:00|70.26|69.06|70.2|69|70.26|69.06|70.17|68.97|140
1700253600000|2023-11-17 20:40:00|70.19|68.99|70.17|68.97|70.2|69|70.16|68.96|102
1700253900000|2023-11-17 20:45:00|70.16|68.96|70.21|69.01|70.22|69.02|70.16|68.96|113
1700254200000|2023-11-17 20:50:00|70.2|69|70.28|69.08|70.38|69.18|70.2|69|127
1700254500000|2023-11-17 20:55:00|70.29|69.09|70.3|69.1|70.34|69.14|70.27|69.07|124
1700254800000|2023-11-17 21:00:00|70.29|69.09|70.35|69.15|70.44|69.24|70.26|69.06|194
1700255100000|2023-11-17 21:05:00|70.36|69.16|70.29|69.09|70.36|69.16|70.23|69.03|108
1700255400000|2023-11-17 21:10:00|70.3|69.1|70.29|69.09|70.32|69.12|70.21|69.01|62
1700255700000|2023-11-17 21:15:00|70.28|69.08|70.14|68.94|70.3|69.1|70.07|68.87|114
1700256000000|2023-11-17 21:20:00|70.13|68.93|70.07|68.87|70.13|68.93|70.07|68.87|61
1700256300000|2023-11-17 21:25:00|70.08|68.88|70.1|68.9|70.13|68.93|70.06|68.86|103
1700256600000|2023-11-17 21:30:00|70.09|68.89|70.13|68.93|70.13|68.93|70.06|68.86|50
1700256900000|2023-11-17 21:35:00|70.12|68.92|70.03|68.83|70.14|68.94|70.02|68.82|60
1700257200000|2023-11-17 21:40:00|70.02|68.82|70.05|68.85|70.12|68.92|70.01|68.81|73
1700257500000|2023-11-17 21:45:00|70.06|68.86|70.13|68.93|70.13|68.93|70|68.8|57
1700257800000|2023-11-17 21:50:00|70.12|68.92|70.13|68.93|70.14|68.94|70.04|68.84|90
1700258100000|2023-11-17 21:55:00|70.12|68.92|70.17|68.97|70.19|68.99|70.1|68.9|64
1700298300000|2023-11-18 09:05:00|69.68|68.48|69.74|68.54|69.76|68.56|69.68|68.48|43
1700298600000|2023-11-18 09:10:00|69.73|68.53|69.65|68.45|69.77|68.57|69.63|68.43|119
1700298900000|2023-11-18 09:15:00|69.66|68.46|69.66|68.46|69.74|68.54|69.65|68.45|97
1700299200000|2023-11-18 09:20:00|69.67|68.47|69.73|68.53|69.79|68.59|69.66|68.46|81
1700299500000|2023-11-18 09:25:00|69.72|68.52|69.76|68.56|69.78|68.58|69.67|68.47|85
1700299800000|2023-11-18 09:30:00|69.75|68.55|69.77|68.57|69.8|68.6|69.67|68.47|98
1700300100000|2023-11-18 09:35:00|69.76|68.56|69.77|68.57|69.77|68.57|69.71|68.51|80
1700300400000|2023-11-18 09:40:00|69.78|68.58|69.84|68.64|69.84|68.64|69.78|68.58|38
1700300700000|2023-11-18 09:45:00|69.83|68.63|69.78|68.58|69.83|68.63|69.7|68.5|84
1700301000000|2023-11-18 09:50:00|69.77|68.57|69.76|68.56|69.84|68.64|69.7|68.5|88
1700301300000|2023-11-18 09:55:00|69.77|68.57|69.75|68.55|69.8|68.6|69.71|68.51|68
1700301600000|2023-11-18 10:00:00|69.76|68.56|69.75|68.55|69.79|68.59|69.68|68.48|134
1700301900000|2023-11-18 10:05:00|69.74|68.54|69.84|68.64|69.85|68.65|69.74|68.54|39
1700302200000|2023-11-18 10:10:00|69.83|68.63|69.85|68.65|69.85|68.65|69.74|68.54|63
1700302500000|2023-11-18 10:15:00|69.86|68.66|69.85|68.65|69.87|68.67|69.8|68.6|54
1700302800000|2023-11-18 10:20:00|69.84|68.64|69.85|68.65|69.88|68.68|69.83|68.63|60
1700303100000|2023-11-18 10:25:00|69.84|68.64|69.88|68.68|69.88|68.68|69.83|68.63|43
1700303400000|2023-11-18 10:30:00|69.87|68.67|69.87|68.67|69.87|68.67|69.74|68.54|95
1700303700000|2023-11-18 10:35:00|69.86|68.66|69.87|68.67|69.88|68.68|69.8|68.6|38
1700304000000|2023-11-18 10:40:00|69.88|68.68|69.87|68.67|69.89|68.69|69.81|68.61|92
1700304300000|2023-11-18 10:45:00|69.88|68.68|69.84|68.64|69.88|68.68|69.79|68.59|61
1700304600000|2023-11-18 10:50:00|69.85|68.65|69.93|68.73|69.95|68.75|69.84|68.64|58
1700304900000|2023-11-18 10:55:00|69.94|68.74|70|68.8|70.02|68.82|69.92|68.72|57
1700305200000|2023-11-18 11:00:00|70.01|68.81|69.92|68.72|70.03|68.83|69.91|68.71|58
1700305500000|2023-11-18 11:05:00|69.93|68.73|69.95|68.75|69.98|68.78|69.88|68.68|59
1700305800000|2023-11-18 11:10:00|69.94|68.74|70.03|68.83|70.04|68.84|69.93|68.73|58
1700306100000|2023-11-18 11:15:00|70.04|68.84|69.92|68.72|70.05|68.85|69.91|68.71|55
1700306400000|2023-11-18 11:20:00|69.93|68.73|69.98|68.78|70.01|68.81|69.9|68.7|68
1700306700000|2023-11-18 11:25:00|69.99|68.79|69.96|68.76|70.02|68.82|69.93|68.73|42
1700307000000|2023-11-18 11:30:00|69.97|68.77|69.98|68.78|70.04|68.84|69.95|68.75|46
1700307300000|2023-11-18 11:35:00|69.97|68.77|69.99|68.79|69.99|68.79|69.9|68.7|86
1700307600000|2023-11-18 11:40:00|69.98|68.78|69.89|68.69|69.99|68.79|69.89|68.69|121
1700307900000|2023-11-18 11:45:00|69.9|68.7|69.84|68.64|69.9|68.7|69.79|68.59|95
1700308200000|2023-11-18 11:50:00|69.83|68.63|69.73|68.53|69.84|68.64|69.68|68.48|110
1700308500000|2023-11-18 11:55:00|69.72|68.52|69.58|68.38|69.72|68.52|69.51|68.31|212
1700308800000|2023-11-18 12:00:00|69.57|68.37|69.59|68.39|69.62|68.42|69.54|68.34|95
1700309100000|2023-11-18 12:05:00|69.58|68.38|69.67|68.47|69.67|68.47|69.55|68.35|65
1700309400000|2023-11-18 12:10:00|69.68|68.48|69.64|68.44|69.72|68.52|69.51|68.31|122
1700309700000|2023-11-18 12:15:00|69.63|68.43|69.71|68.51|69.72|68.52|69.58|68.38|94
1700310000000|2023-11-18 12:20:00|69.7|68.5|69.75|68.55|69.77|68.57|69.69|68.49|78
1700310300000|2023-11-18 12:25:00|69.76|68.56|69.79|68.59|69.81|68.61|69.75|68.55|56
1700310600000|2023-11-18 12:30:00|69.8|68.6|69.71|68.51|69.8|68.6|69.71|68.51|45
1700310900000|2023-11-18 12:35:00|69.72|68.52|69.84|68.64|69.86|68.66|69.69|68.49|79
1700311200000|2023-11-18 12:40:00|69.83|68.63|69.81|68.61|69.84|68.64|69.78|68.58|44
1700311500000|2023-11-18 12:45:00|69.82|68.62|69.85|68.65|69.87|68.67|69.75|68.55|70
1700311800000|2023-11-18 12:50:00|69.84|68.64|69.79|68.59|69.84|68.64|69.75|68.55|46
1700312100000|2023-11-18 12:55:00|69.8|68.6|69.82|68.62|69.91|68.71|69.76|68.56|127
1700312400000|2023-11-18 13:00:00|69.83|68.63|69.93|68.73|69.95|68.75|69.82|68.62|133
1700312700000|2023-11-18 13:05:00|69.94|68.74|69.74|68.54|69.95|68.75|69.74|68.54|226
1700313000000|2023-11-18 13:10:00|69.75|68.55|69.64|68.44|69.76|68.56|69.63|68.43|139
1700313300000|2023-11-18 13:15:00|69.65|68.45|69.44|68.24|69.67|68.47|69.36|68.16|269
1700313600000|2023-11-18 13:20:00|69.43|68.23|69.36|68.16|69.46|68.26|69.17|67.97|296
1700313900000|2023-11-18 13:25:00|69.35|68.15|69.52|68.32|69.53|68.33|69.23|68.03|424
1700314200000|2023-11-18 13:30:00|69.51|68.31|69.4|68.2|69.63|68.43|69.32|68.12|311
1700314500000|2023-11-18 13:35:00|69.39|68.19|69.49|68.29|69.55|68.35|69.33|68.13|221
1700314800000|2023-11-18 13:40:00|69.5|68.3|69.53|68.33|69.54|68.34|69.39|68.19|248
1700315100000|2023-11-18 13:45:00|69.54|68.34|69.43|68.23|69.55|68.35|69.35|68.15|179
1700315400000|2023-11-18 13:50:00|69.44|68.24|69.41|68.21|69.55|68.35|69.38|68.18|190
1700315700000|2023-11-18 13:55:00|69.42|68.22|69.44|68.24|69.48|68.28|69.37|68.17|127
1700316000000|2023-11-18 14:00:00|69.45|68.25|69.6|68.4|69.61|68.41|69.41|68.21|111
1700316300000|2023-11-18 14:05:00|69.59|68.39|69.55|68.35|69.61|68.41|69.48|68.28|144
1700316600000|2023-11-18 14:10:00|69.56|68.36|69.64|68.44|69.65|68.45|69.55|68.35|106
1700316900000|2023-11-18 14:15:00|69.63|68.43|69.82|68.62|69.82|68.62|69.63|68.43|86
1700317200000|2023-11-18 14:20:00|69.83|68.63|69.91|68.71|69.93|68.73|69.83|68.63|93
1700317500000|2023-11-18 14:25:00|69.92|68.72|69.91|68.71|70|68.8|69.87|68.67|144
1700317800000|2023-11-18 14:30:00|69.92|68.72|69.88|68.68|69.97|68.77|69.78|68.58|114
1700318100000|2023-11-18 14:35:00|69.87|68.67|69.89|68.69|69.97|68.77|69.75|68.55|194
1700318400000|2023-11-18 14:40:00|69.88|68.68|69.8|68.6|69.95|68.75|69.77|68.57|187
1700318700000|2023-11-18 14:45:00|69.79|68.59|69.86|68.66|69.88|68.68|69.73|68.53|199
1700319000000|2023-11-18 14:50:00|69.87|68.67|69.83|68.63|69.93|68.73|69.73|68.53|170
1700319300000|2023-11-18 14:55:00|69.84|68.64|69.84|68.64|69.9|68.7|69.74|68.54|127
1700319600000|2023-11-18 15:00:00|69.85|68.65|69.94|68.74|69.94|68.74|69.8|68.6|112
1700319900000|2023-11-18 15:05:00|69.93|68.73|69.97|68.77|69.99|68.79|69.88|68.68|161
1700320200000|2023-11-18 15:10:00|69.96|68.76|70.01|68.81|70.02|68.82|69.92|68.72|123
1700320500000|2023-11-18 15:15:00|70|68.8|70.02|68.82|70.07|68.87|69.91|68.71|133
1700320800000|2023-11-18 15:20:00|70.01|68.81|70.06|68.86|70.1|68.9|70|68.8|153
1700321100000|2023-11-18 15:25:00|70.05|68.85|70.07|68.87|70.11|68.91|70.02|68.82|67
1700321400000|2023-11-18 15:30:00|70.08|68.88|70.06|68.86|70.09|68.89|69.96|68.76|163
1700321700000|2023-11-18 15:35:00|70.07|68.87|70.15|68.95|70.15|68.95|69.96|68.76|115
1700322000000|2023-11-18 15:40:00|70.14|68.94|70.25|69.05|70.35|69.15|70.14|68.94|202
1700322300000|2023-11-18 15:45:00|70.24|69.04|70.31|69.11|70.36|69.16|70.2|69|136
1700322600000|2023-11-18 15:50:00|70.32|69.12|70.35|69.15|70.38|69.18|70.29|69.09|96
1700322900000|2023-11-18 15:55:00|70.34|69.14|70.39|69.19|70.42|69.22|70.31|69.11|116
1700323200000|2023-11-18 16:00:00|70.38|69.18|70.39|69.19|70.47|69.27|70.33|69.13|117
1700323500000|2023-11-18 16:05:00|70.4|69.2|70.47|69.27|70.48|69.28|70.36|69.16|90
1700323800000|2023-11-18 16:10:00|70.46|69.26|70.52|69.32|70.56|69.36|70.41|69.21|214
1700324100000|2023-11-18 16:15:00|70.53|69.33|70.41|69.21|70.53|69.33|70.35|69.15|172
1700324400000|2023-11-18 16:20:00|70.4|69.2|70.33|69.13|70.4|69.2|70.28|69.08|218
1700324700000|2023-11-18 16:25:00|70.32|69.12|70.37|69.17|70.47|69.27|70.3|69.1|194
1700325000000|2023-11-18 16:30:00|70.38|69.18|70.21|69.01|70.38|69.18|70.19|68.99|230
1700325300000|2023-11-18 16:35:00|70.2|69|70.2|69|70.23|69.03|70.13|68.93|134
1700325600000|2023-11-18 16:40:00|70.19|68.99|70.35|69.15|70.36|69.16|70.14|68.94|109
1700325900000|2023-11-18 16:45:00|70.36|69.16|70.25|69.05|70.36|69.16|70.23|69.03|115
1700326200000|2023-11-18 16:50:00|70.26|69.06|70.28|69.08|70.35|69.15|70.25|69.05|130
1700326500000|2023-11-18 16:55:00|70.29|69.09|70.17|68.97|70.29|69.09|70.13|68.93|120
1700326800000|2023-11-18 17:00:00|70.16|68.96|70.1|68.9|70.24|69.04|70.06|68.86|153
1700327100000|2023-11-18 17:05:00|70.11|68.91|70.19|68.99|70.2|69|70.02|68.82|156
1700327400000|2023-11-18 17:10:00|70.2|69|70.26|69.06|70.26|69.06|70.1|68.9|186
1700327700000|2023-11-18 17:15:00|70.25|69.05|70.22|69.02|70.33|69.13|70.18|68.98|226
1700328000000|2023-11-18 17:20:00|70.21|69.01|70.24|69.04|70.28|69.08|70.14|68.94|323
1700328300000|2023-11-18 17:25:00|70.25|69.05|70.26|69.06|70.3|69.1|70.21|69.01|174
1700328600000|2023-11-18 17:30:00|70.25|69.05|70.26|69.06|70.32|69.12|70.17|68.97|228
1700328900000|2023-11-18 17:35:00|70.27|69.07|70.27|69.07|70.33|69.13|70.23|69.03|146
1700329200000|2023-11-18 17:40:00|70.26|69.06|70.3|69.1|70.34|69.14|70.25|69.05|106
1700329500000|2023-11-18 17:45:00|70.29|69.09|70.29|69.09|70.33|69.13|70.24|69.04|153
1700329800000|2023-11-18 17:50:00|70.28|69.08|70.29|69.09|70.31|69.11|70.23|69.03|112
1700330100000|2023-11-18 17:55:00|70.28|69.08|70.31|69.11|70.36|69.16|70.28|69.08|57
1700330400000|2023-11-18 18:00:00|70.32|69.12|70.27|69.07|70.39|69.19|70.24|69.04|118
1700330700000|2023-11-18 18:05:00|70.28|69.08|70.22|69.02|70.29|69.09|70.17|68.97|114
1700331000000|2023-11-18 18:10:00|70.21|69.01|70.21|69.01|70.32|69.12|70.18|68.98|136
1700331300000|2023-11-18 18:15:00|70.2|69|70.2|69|70.28|69.08|70.19|68.99|114
1700331600000|2023-11-18 18:20:00|70.19|68.99|70.25|69.05|70.25|69.05|70.18|68.98|82
1700331900000|2023-11-18 18:25:00|70.24|69.04|70.25|69.05|70.26|69.06|70.19|68.99|87
1700332200000|2023-11-18 18:30:00|70.24|69.04|70.21|69.01|70.3|69.1|70.18|68.98|127
1700332500000|2023-11-18 18:35:00|70.2|69|70.34|69.14|70.34|69.14|70.19|68.99|132
1700332800000|2023-11-18 18:40:00|70.33|69.13|70.38|69.18|70.39|69.19|70.32|69.12|54
1700333100000|2023-11-18 18:45:00|70.37|69.17|70.44|69.24|70.45|69.25|70.37|69.17|22
1700333400000|2023-11-18 18:50:00|70.43|69.23|70.47|69.27|70.48|69.28|70.4|69.2|153
1700333700000|2023-11-18 18:55:00|70.46|69.26|70.49|69.29|70.5|69.3|70.45|69.25|90
1700334000000|2023-11-18 19:00:00|70.5|69.3|70.57|69.37|70.57|69.37|70.41|69.21|149
1700334300000|2023-11-18 19:05:00|70.58|69.38|70.55|69.35|70.59|69.39|70.5|69.3|99
1700334600000|2023-11-18 19:10:00|70.54|69.34|70.41|69.21|70.57|69.37|70.38|69.18|150
1700334900000|2023-11-18 19:15:00|70.42|69.22|70.37|69.17|70.42|69.22|70.34|69.14|94
1700335200000|2023-11-18 19:20:00|70.38|69.18|70.45|69.25|70.54|69.34|70.37|69.17|97
1700335500000|2023-11-18 19:25:00|70.46|69.26|70.54|69.34|70.58|69.38|70.45|69.25|72
1700335800000|2023-11-18 19:30:00|70.53|69.33|70.54|69.34|70.59|69.39|70.51|69.31|80
1700336100000|2023-11-18 19:35:00|70.55|69.35|70.52|69.32|70.57|69.37|70.47|69.27|102
1700336400000|2023-11-18 19:40:00|70.51|69.31|70.54|69.34|70.55|69.35|70.48|69.28|120
1700336700000|2023-11-18 19:45:00|70.55|69.35|70.49|69.29|70.59|69.39|70.48|69.28|103
1700337000000|2023-11-18 19:50:00|70.5|69.3|70.61|69.41|70.62|69.42|70.49|69.29|87
1700337300000|2023-11-18 19:55:00|70.6|69.4|70.62|69.42|70.66|69.46|70.55|69.35|102
1700337600000|2023-11-18 20:00:00|70.63|69.43|70.69|69.49|70.71|69.51|70.62|69.42|84
1700337900000|2023-11-18 20:05:00|70.7|69.5|70.66|69.46|70.71|69.51|70.63|69.43|137
1700338200000|2023-11-18 20:10:00|70.65|69.45|70.5|69.3|70.66|69.46|70.44|69.24|184
1700338500000|2023-11-18 20:15:00|70.51|69.31|70.5|69.3|70.58|69.38|70.46|69.26|165
1700338800000|2023-11-18 20:20:00|70.51|69.31|70.68|69.48|70.7|69.5|70.48|69.28|137
1700339100000|2023-11-18 20:25:00|70.69|69.49|70.63|69.43|70.69|69.49|70.61|69.41|132
1700339400000|2023-11-18 20:30:00|70.62|69.42|70.63|69.43|70.69|69.49|70.61|69.41|79
1700339700000|2023-11-18 20:35:00|70.64|69.44|70.66|69.46|70.71|69.51|70.63|69.43|86
1700340000000|2023-11-18 20:40:00|70.65|69.45|70.62|69.42|70.66|69.46|70.55|69.35|78
1700340300000|2023-11-18 20:45:00|70.61|69.41|70.62|69.42|70.68|69.48|70.57|69.37|130
1700340600000|2023-11-18 20:50:00|70.63|69.43|70.66|69.46|70.66|69.46|70.61|69.41|52
1700340900000|2023-11-18 20:55:00|70.65|69.45|70.61|69.41|70.65|69.45|70.57|69.37|53
1700341200000|2023-11-18 21:00:00|70.6|69.4|70.53|69.33|70.61|69.41|70.49|69.29|81
1700341500000|2023-11-18 21:05:00|70.54|69.34|70.59|69.39|70.61|69.41|70.51|69.31|79
1700341800000|2023-11-18 21:10:00|70.58|69.38|70.59|69.39|70.62|69.42|70.57|69.37|85
1700342100000|2023-11-18 21:15:00|70.6|69.4|70.47|69.27|70.6|69.4|70.45|69.25|107
1700342400000|2023-11-18 21:20:00|70.48|69.28|70.51|69.31|70.58|69.38|70.47|69.27|101
1700342700000|2023-11-18 21:25:00|70.52|69.32|70.49|69.29|70.52|69.32|70.47|69.27|52
1700343000000|2023-11-18 21:30:00|70.48|69.28|70.47|69.27|70.53|69.33|70.45|69.25|60
1700343300000|2023-11-18 21:35:00|70.46|69.26|70.45|69.25|70.49|69.29|70.42|69.22|155
1700343600000|2023-11-18 21:40:00|70.46|69.26|70.44|69.24|70.49|69.29|70.43|69.23|97
1700343900000|2023-11-18 21:45:00|70.45|69.25|70.49|69.29|70.5|69.3|70.43|69.23|105
1700344200000|2023-11-18 21:50:00|70.5|69.3|70.42|69.22|70.5|69.3|70.4|69.2|50
1700344500000|2023-11-18 21:55:00|70.41|69.21|70.41|69.21|70.51|69.31|70.4|69.2|120
1700344800000|2023-11-18 22:00:00|70.4|69.2|70.39|69.19|70.44|69.24|70.36|69.16|109
1700345100000|2023-11-18 22:05:00|70.4|69.2|70.47|69.27|70.5|69.3|70.4|69.2|56
1700345400000|2023-11-18 22:10:00|70.46|69.26|70.28|69.08|70.47|69.27|70.26|69.06|125
1700345700000|2023-11-18 22:15:00|70.27|69.07|70.26|69.06|70.34|69.14|70.25|69.05|114
1700346000000|2023-11-18 22:20:00|70.25|69.05|70.24|69.04|70.26|69.06|70.09|68.89|141
1700346300000|2023-11-18 22:25:00|70.23|69.03|70.31|69.11|70.31|69.11|70.21|69.01|124
1700346600000|2023-11-18 22:30:00|70.32|69.12|70.23|69.03|70.36|69.16|70.2|69|104
1700346900000|2023-11-18 22:35:00|70.22|69.02|70.28|69.08|70.34|69.14|70.22|69.02|95
1700347200000|2023-11-18 22:40:00|70.29|69.09|70.26|69.06|70.31|69.11|70.26|69.06|106
1700347500000|2023-11-18 22:45:00|70.27|69.07|70.29|69.09|70.29|69.09|70.26|69.06|15
1700347800000|2023-11-18 22:50:00|70.3|69.1|70.34|69.14|70.34|69.14|70.29|69.09|89
1700348100000|2023-11-18 22:55:00|70.35|69.15|70.32|69.12|70.36|69.16|70.29|69.09|210
1700348400000|2023-11-18 23:00:00|70.31|69.11|70.33|69.13|70.34|69.14|70.27|69.07|195
1700348700000|2023-11-18 23:05:00|70.32|69.12|70.3|69.1|70.33|69.13|70.24|69.04|99
1700349000000|2023-11-18 23:10:00|70.29|69.09|70.33|69.13|70.33|69.13|70.25|69.05|236
1700349300000|2023-11-18 23:15:00|70.32|69.12|70.41|69.21|70.42|69.22|70.29|69.09|93
1700349600000|2023-11-18 23:20:00|70.42|69.22|70.47|69.27|70.48|69.28|70.41|69.21|56
1700349900000|2023-11-18 23:25:00|70.46|69.26|70.43|69.23|70.48|69.28|70.39|69.19|68
1700350200000|2023-11-18 23:30:00|70.42|69.22|70.42|69.22|70.46|69.26|70.33|69.13|98
1700350500000|2023-11-18 23:35:00|70.41|69.21|70.41|69.21|70.42|69.22|70.36|69.16|78
1700350800000|2023-11-18 23:40:00|70.4|69.2|70.49|69.29|70.49|69.29|70.39|69.19|58
1700351100000|2023-11-18 23:45:00|70.48|69.28|70.45|69.25|70.48|69.28|70.44|69.24|57
1700351400000|2023-11-18 23:50:00|70.44|69.24|70.48|69.28|70.48|69.28|70.42|69.22|31
1700351700000|2023-11-18 23:55:00|70.47|69.27|70.49|69.29|70.5|69.3|70.46|69.26|60
1700352000000|2023-11-19 00:00:00|70.5|69.3|70.33|69.13|70.5|69.3|70.27|69.07|133
1700352300000|2023-11-19 00:05:00|70.32|69.12|70.22|69.02|70.33|69.13|70.12|68.92|152
1700352600000|2023-11-19 00:10:00|70.21|69.01|70.19|68.99|70.27|69.07|70.16|68.96|133
1700352900000|2023-11-19 00:15:00|70.17|68.97|70.19|68.99|70.27|69.07|70.14|68.94|115
1700353200000|2023-11-19 00:20:00|70.18|68.98|70.3|69.1|70.31|69.11|70.15|68.95|77
1700353500000|2023-11-19 00:25:00|70.29|69.09|70.31|69.11|70.35|69.15|70.24|69.04|98
1700353800000|2023-11-19 00:30:00|70.3|69.1|70.33|69.13|70.37|69.17|70.29|69.09|130
1700354100000|2023-11-19 00:35:00|70.34|69.14|70.2|69|70.34|69.14|70.2|69|144
1700354400000|2023-11-19 00:40:00|70.19|68.99|70.25|69.05|70.3|69.1|70.09|68.89|191
1700354700000|2023-11-19 00:45:00|70.24|69.04|70.15|68.95|70.31|69.11|70.11|68.91|152
1700355000000|2023-11-19 00:50:00|70.16|68.96|70.06|68.86|70.17|68.97|70.04|68.84|115
1700355300000|2023-11-19 00:55:00|70.07|68.87|69.82|68.62|70.11|68.91|69.75|68.55|278
1700355600000|2023-11-19 01:00:00|69.81|68.61|69.81|68.61|69.86|68.66|69.76|68.56|260
1700355900000|2023-11-19 01:05:00|69.8|68.6|69.54|68.34|69.8|68.6|69.54|68.34|240
1700356200000|2023-11-19 01:10:00|69.55|68.35|69.54|68.34|69.63|68.43|69.51|68.31|161
1700356500000|2023-11-19 01:15:00|69.53|68.33|69.52|68.32|69.63|68.43|69.5|68.3|158
1700356800000|2023-11-19 01:20:00|69.53|68.33|69.55|68.35|69.63|68.43|69.51|68.31|143
1700357100000|2023-11-19 01:25:00|69.54|68.34|69.29|68.09|69.54|68.34|69.25|68.05|96
1700357400000|2023-11-19 01:30:00|69.28|68.08|69.24|68.04|69.31|68.11|69.12|67.92|302
1700357700000|2023-11-19 01:35:00|69.23|68.03|69.31|68.11|69.42|68.22|69.23|68.03|281
1700358000000|2023-11-19 01:40:00|69.32|68.12|69.49|68.29|69.49|68.29|69.19|67.99|138
1700358300000|2023-11-19 01:45:00|69.5|68.3|69.58|68.38|69.6|68.4|69.47|68.27|110
1700358600000|2023-11-19 01:50:00|69.57|68.37|69.66|68.46|69.68|68.48|69.56|68.36|57
1700358900000|2023-11-19 01:55:00|69.67|68.47|69.63|68.43|69.68|68.48|69.62|68.42|63
1700359200000|2023-11-19 02:00:00|69.64|68.44|69.69|68.49|69.69|68.49|69.61|68.41|82
1700359500000|2023-11-19 02:05:00|69.68|68.48|69.72|68.52|69.72|68.52|69.64|68.44|72
1700359800000|2023-11-19 02:10:00|69.71|68.51|69.62|68.42|69.72|68.52|69.61|68.41|67
1700360100000|2023-11-19 02:15:00|69.64|68.44|69.35|68.15|69.64|68.44|69.33|68.13|129
1700360400000|2023-11-19 02:20:00|69.36|68.16|69.56|68.36|69.56|68.36|69.35|68.15|212
1700360700000|2023-11-19 02:25:00|69.55|68.35|69.69|68.49|69.7|68.5|69.55|68.35|91
1700361000000|2023-11-19 02:30:00|69.7|68.5|69.81|68.61|69.82|68.62|69.66|68.46|81
1700361300000|2023-11-19 02:35:00|69.82|68.62|69.81|68.61|69.84|68.64|69.78|68.58|64
1700361600000|2023-11-19 02:40:00|69.82|68.62|69.85|68.65|69.85|68.65|69.79|68.59|76
1700361900000|2023-11-19 02:45:00|69.84|68.64|69.9|68.7|69.9|68.7|69.8|68.6|40
1700362200000|2023-11-19 02:50:00|69.91|68.71|69.92|68.72|69.92|68.72|69.87|68.67|43
1700362500000|2023-11-19 02:55:00|69.93|68.73|69.85|68.65|69.95|68.75|69.85|68.65|36
1700362800000|2023-11-19 03:00:00|69.86|68.66|69.95|68.75|69.96|68.76|69.81|68.61|70
1700363100000|2023-11-19 03:05:00|69.94|68.74|70|68.8|70.01|68.81|69.9|68.7|69
1700363400000|2023-11-19 03:10:00|69.99|68.79|70.02|68.82|70.04|68.84|69.97|68.77|52
1700363700000|2023-11-19 03:15:00|70.01|68.81|70.01|68.81|70.06|68.86|69.91|68.71|128
1700364000000|2023-11-19 03:20:00|70.02|68.82|70.03|68.83|70.07|68.87|70.02|68.82|76
1700364300000|2023-11-19 03:25:00|70.02|68.82|69.97|68.77|70.07|68.87|69.96|68.76|109
1700364600000|2023-11-19 03:30:00|69.95|68.75|70.01|68.81|70.08|68.88|69.94|68.74|97
1700364900000|2023-11-19 03:35:00|70|68.8|70.08|68.88|70.09|68.89|69.99|68.79|40
1700365200000|2023-11-19 03:40:00|70.09|68.89|70.05|68.85|70.1|68.9|70.04|68.84|61
1700365500000|2023-11-19 03:45:00|70.06|68.86|70.22|69.02|70.22|69.02|70.05|68.85|59
1700365800000|2023-11-19 03:50:00|70.21|69.01|70.32|69.12|70.33|69.13|70.16|68.96|108
1700366100000|2023-11-19 03:55:00|70.31|69.11|70.42|69.22|70.42|69.22|70.31|69.11|62
1700366400000|2023-11-19 04:00:00|70.4|69.2|70.32|69.12|70.43|69.23|70.31|69.11|97
1700366700000|2023-11-19 04:05:00|70.31|69.11|70.31|69.11|70.4|69.2|70.29|69.09|105
1700367000000|2023-11-19 04:10:00|70.32|69.12|70.38|69.18|70.39|69.19|70.31|69.11|55
1700367300000|2023-11-19 04:15:00|70.39|69.19|70.33|69.13|70.42|69.22|70.31|69.11|71
1700367600000|2023-11-19 04:20:00|70.34|69.14|70.28|69.08|70.34|69.14|70.26|69.06|51
1700367900000|2023-11-19 04:25:00|70.27|69.07|70.3|69.1|70.34|69.14|70.26|69.06|64
1700368200000|2023-11-19 04:30:00|70.31|69.11|70.35|69.15|70.36|69.16|70.26|69.06|48
1700368500000|2023-11-19 04:35:00|70.36|69.16|70.26|69.06|70.37|69.17|70.26|69.06|54
1700368800000|2023-11-19 04:40:00|70.27|69.07|70.21|69.01|70.29|69.09|70.21|69.01|47
1700369100000|2023-11-19 04:45:00|70.2|69|70.31|69.11|70.33|69.13|70.2|69|39
1700369400000|2023-11-19 04:50:00|70.32|69.12|70.35|69.15|70.39|69.19|70.3|69.1|54
1700369700000|2023-11-19 04:55:00|70.36|69.16|70.36|69.16|70.39|69.19|70.34|69.14|38
1700370000000|2023-11-19 05:00:00|70.35|69.15|70.37|69.17|70.37|69.17|70.27|69.07|64
1700370300000|2023-11-19 05:05:00|70.38|69.18|70.42|69.22|70.43|69.23|70.32|69.12|39
1700370600000|2023-11-19 05:10:00|70.43|69.23|70.47|69.27|70.48|69.28|70.43|69.23|55
1700370900000|2023-11-19 05:15:00|70.46|69.26|70.38|69.18|70.47|69.27|70.35|69.15|109
1700371200000|2023-11-19 05:20:00|70.37|69.17|70.44|69.24|70.45|69.25|70.37|69.17|62
1700371500000|2023-11-19 05:25:00|70.43|69.23|70.44|69.24|70.48|69.28|70.42|69.22|98
1700371800000|2023-11-19 05:30:00|70.45|69.25|70.3|69.1|70.45|69.25|70.3|69.1|45
1700372100000|2023-11-19 05:35:00|70.29|69.09|70.21|69.01|70.31|69.11|70.2|69|60
1700372400000|2023-11-19 05:40:00|70.22|69.02|70.19|68.99|70.22|69.02|70.19|68.99|48
1700372700000|2023-11-19 05:45:00|70.2|69|70.19|68.99|70.2|69|70.17|68.97|28
1700373000000|2023-11-19 05:50:00|70.18|68.98|70.12|68.92|70.19|68.99|70.11|68.91|50
1700373300000|2023-11-19 05:55:00|70.11|68.91|70.14|68.94|70.14|68.94|70.09|68.89|40
1700373600000|2023-11-19 06:00:00|70.15|68.95|70.3|69.1|70.34|69.14|70.1|68.9|118
1700373900000|2023-11-19 06:05:00|70.31|69.11|70.34|69.14|70.4|69.2|70.28|69.08|137
1700374200000|2023-11-19 06:10:00|70.33|69.13|70.27|69.07|70.34|69.14|70.23|69.03|95
1700374500000|2023-11-19 06:15:00|70.26|69.06|70.29|69.09|70.29|69.09|70.21|69.01|86
1700374800000|2023-11-19 06:20:00|70.3|69.1|70.3|69.1|70.34|69.14|70.27|69.07|64
1700375100000|2023-11-19 06:25:00|70.29|69.09|70.3|69.1|70.34|69.14|70.29|69.09|30
1700375400000|2023-11-19 06:30:00|70.29|69.09|70.35|69.15|70.35|69.15|70.29|69.09|39
1700375700000|2023-11-19 06:35:00|70.36|69.16|70.35|69.15|70.4|69.2|70.34|69.14|100
1700376000000|2023-11-19 06:40:00|70.36|69.16|70.43|69.23|70.46|69.26|70.35|69.15|78
1700376300000|2023-11-19 06:45:00|70.42|69.22|70.54|69.34|70.55|69.35|70.37|69.17|66
1700376600000|2023-11-19 06:50:00|70.53|69.33|70.54|69.34|70.55|69.35|70.44|69.24|129
1700376900000|2023-11-19 06:55:00|70.53|69.33|70.49|69.29|70.54|69.34|70.48|69.28|72
1700377200000|2023-11-19 07:00:00|70.5|69.3|70.41|69.21|70.51|69.31|70.41|69.21|126
1700377500000|2023-11-19 07:05:00|70.4|69.2|70.55|69.35|70.57|69.37|70.37|69.17|87
1700377800000|2023-11-19 07:10:00|70.56|69.36|70.56|69.36|70.58|69.38|70.55|69.35|29
1700378100000|2023-11-19 07:15:00|70.57|69.37|70.62|69.42|70.62|69.42|70.55|69.35|59
1700378400000|2023-11-19 07:20:00|70.61|69.41|70.62|69.42|70.62|69.42|70.59|69.39|32
1700378700000|2023-11-19 07:25:00|70.61|69.41|70.62|69.42|70.64|69.44|70.6|69.4|46
1700379000000|2023-11-19 07:30:00|70.61|69.41|70.62|69.42|70.62|69.42|70.53|69.33|46
1700379300000|2023-11-19 07:35:00|70.63|69.43|70.62|69.42|70.64|69.44|70.6|69.4|36
1700379600000|2023-11-19 07:40:00|70.61|69.41|70.61|69.41|70.62|69.42|70.56|69.36|54
1700379900000|2023-11-19 07:45:00|70.63|69.43|70.56|69.36|70.63|69.43|70.56|69.36|44
1700380200000|2023-11-19 07:50:00|70.57|69.37|70.61|69.41|70.61|69.41|70.54|69.34|24
1700380500000|2023-11-19 07:55:00|70.62|69.42|70.56|69.36|70.63|69.43|70.53|69.33|52
1700380800000|2023-11-19 08:00:00|70.57|69.37|70.51|69.31|70.59|69.39|70.51|69.31|49
1700381100000|2023-11-19 08:05:00|70.5|69.3|70.57|69.37|70.59|69.39|70.44|69.24|73
1700381400000|2023-11-19 08:10:00|70.56|69.36|70.61|69.41|70.61|69.41|70.52|69.32|100
1700381700000|2023-11-19 08:15:00|70.62|69.42|70.64|69.44|70.67|69.47|70.62|69.42|44
1700382000000|2023-11-19 08:20:00|70.63|69.43|70.64|69.44|70.7|69.5|70.61|69.41|48
1700382300000|2023-11-19 08:25:00|70.63|69.43|70.65|69.45|70.68|69.48|70.63|69.43|64
1700382600000|2023-11-19 08:30:00|70.66|69.46|70.64|69.44|70.68|69.48|70.54|69.34|76
1700382900000|2023-11-19 08:35:00|70.63|69.43|70.59|69.39|70.66|69.46|70.57|69.37|46
1700383200000|2023-11-19 08:40:00|70.58|69.38|70.54|69.34|70.6|69.4|70.52|69.32|83
1700383500000|2023-11-19 08:45:00|70.55|69.35|70.4|69.2|70.55|69.35|70.4|69.2|44
1700383800000|2023-11-19 08:50:00|70.41|69.21|70.32|69.12|70.41|69.21|70.26|69.06|123
1700384100000|2023-11-19 08:55:00|70.31|69.11|70.37|69.17|70.39|69.19|70.31|69.11|53
1700384400000|2023-11-19 09:00:00|70.36|69.16|70.3|69.1|70.38|69.18|70.22|69.02|110
1700384700000|2023-11-19 09:05:00|70.29|69.09|70.29|69.09|70.32|69.12|70.25|69.05|74
1700385000000|2023-11-19 09:10:00|70.28|69.08|70.23|69.03|70.29|69.09|70.19|68.99|94
1700385300000|2023-11-19 09:15:00|70.22|69.02|70.27|69.07|70.29|69.09|70.21|69.01|69
1700385600000|2023-11-19 09:20:00|70.28|69.08|70.34|69.14|70.34|69.14|70.28|69.08|59
1700385900000|2023-11-19 09:25:00|70.35|69.15|70.4|69.2|70.41|69.21|70.34|69.14|14
1700386200000|2023-11-19 09:30:00|70.39|69.19|70.39|69.19|70.39|69.19|70.32|69.12|77
1700386500000|2023-11-19 09:35:00|70.38|69.18|70.44|69.24|70.44|69.24|70.37|69.17|39
1700386800000|2023-11-19 09:40:00|70.43|69.23|70.5|69.3|70.5|69.3|70.43|69.23|35
1700387100000|2023-11-19 09:45:00|70.51|69.31|70.52|69.32|70.53|69.33|70.48|69.28|40
1700387400000|2023-11-19 09:50:00|70.53|69.33|70.42|69.22|70.53|69.33|70.42|69.22|57
1700387700000|2023-11-19 09:55:00|70.43|69.23|70.49|69.29|70.49|69.29|70.43|69.23|53
1700388000000|2023-11-19 10:00:00|70.48|69.28|70.49|69.29|70.51|69.31|70.44|69.24|72
1700388300000|2023-11-19 10:05:00|70.48|69.28|70.35|69.15|70.48|69.28|70.34|69.14|86
1700388600000|2023-11-19 10:10:00|70.34|69.14|70.34|69.14|70.41|69.21|70.34|69.14|44
1700388900000|2023-11-19 10:15:00|70.33|69.13|70.31|69.11|70.38|69.18|70.28|69.08|75
1700389200000|2023-11-19 10:20:00|70.32|69.12|70.27|69.07|70.36|69.16|70.27|69.07|35
1700389500000|2023-11-19 10:25:00|70.29|69.09|70.07|68.87|70.29|69.09|69.93|68.73|163
1700389800000|2023-11-19 10:30:00|70.06|68.86|70.18|68.98|70.18|68.98|70.04|68.84|166
1700390100000|2023-11-19 10:35:00|70.17|68.97|70.12|68.92|70.18|68.98|70.1|68.9|81
1700390400000|2023-11-19 10:40:00|70.11|68.91|70.16|68.96|70.17|68.97|70.07|68.87|85
1700390700000|2023-11-19 10:45:00|70.17|68.97|70.24|69.04|70.24|69.04|70.15|68.95|59
1700391000000|2023-11-19 10:50:00|70.23|69.03|70.18|68.98|70.27|69.07|70.18|68.98|46
1700391300000|2023-11-19 10:55:00|70.17|68.97|70.14|68.94|70.23|69.03|70.13|68.93|62
1700391600000|2023-11-19 11:00:00|70.13|68.93|70.14|68.94|70.17|68.97|70.09|68.89|163
1700391900000|2023-11-19 11:05:00|70.15|68.95|70.21|69.01|70.22|69.02|70.14|68.94|75
1700392200000|2023-11-19 11:10:00|70.2|69|70.12|68.92|70.2|69|70.09|68.89|82
1700392500000|2023-11-19 11:15:00|70.11|68.91|69.8|68.6|70.14|68.94|69.74|68.54|269
1700392800000|2023-11-19 11:20:00|69.81|68.61|69.67|68.47|69.84|68.64|69.62|68.42|236
1700393100000|2023-11-19 11:25:00|69.66|68.46|69.69|68.49|69.76|68.56|69.6|68.4|107
1700393400000|2023-11-19 11:30:00|69.68|68.48|69.79|68.59|69.84|68.64|69.6|68.4|116
1700393700000|2023-11-19 11:35:00|69.8|68.6|69.87|68.67|69.94|68.74|69.78|68.58|74
1700394000000|2023-11-19 11:40:00|69.86|68.66|69.88|68.68|69.93|68.73|69.86|68.66|65
1700394300000|2023-11-19 11:45:00|69.87|68.67|69.9|68.7|69.96|68.76|69.85|68.65|72
1700394600000|2023-11-19 11:50:00|69.88|68.68|69.86|68.66|69.93|68.73|69.84|68.64|76
1700394900000|2023-11-19 11:55:00|69.87|68.67|69.88|68.68|69.89|68.69|69.78|68.58|95
1700395200000|2023-11-19 12:00:00|69.89|68.69|69.94|68.74|69.94|68.74|69.83|68.63|135
1700395500000|2023-11-19 12:05:00|69.93|68.73|69.95|68.75|69.97|68.77|69.92|68.72|24
1700395800000|2023-11-19 12:10:00|69.96|68.76|69.88|68.68|69.96|68.76|69.86|68.66|55
1700396100000|2023-11-19 12:15:00|69.89|68.69|69.79|68.59|69.9|68.7|69.75|68.55|90
1700396400000|2023-11-19 12:20:00|69.8|68.6|69.63|68.43|69.8|68.6|69.63|68.43|79
1700396700000|2023-11-19 12:25:00|69.64|68.44|69.6|68.4|69.65|68.45|69.47|68.27|106
1700397000000|2023-11-19 12:30:00|69.61|68.41|69.53|68.33|69.62|68.42|69.46|68.26|128
1700397300000|2023-11-19 12:35:00|69.52|68.32|69.6|68.4|69.7|68.5|69.47|68.27|96
1700397600000|2023-11-19 12:40:00|69.61|68.41|69.59|68.39|69.65|68.45|69.53|68.33|53
1700397900000|2023-11-19 12:45:00|69.58|68.38|69.71|68.51|69.72|68.52|69.57|68.37|64
1700398200000|2023-11-19 12:50:00|69.72|68.52|69.66|68.46|69.73|68.53|69.66|68.46|41
1700398500000|2023-11-19 12:55:00|69.67|68.47|69.69|68.49|69.7|68.5|69.66|68.46|19
1700398800000|2023-11-19 13:00:00|69.7|68.5|69.77|68.57|69.78|68.58|69.68|68.48|36
1700399100000|2023-11-19 13:05:00|69.78|68.58|69.8|68.6|69.82|68.62|69.76|68.56|21
1700399400000|2023-11-19 13:10:00|69.81|68.61|69.71|68.51|69.84|68.64|69.68|68.48|103
1700399700000|2023-11-19 13:15:00|69.7|68.5|69.67|68.47|69.77|68.57|69.64|68.44|104
1700400000000|2023-11-19 13:20:00|69.66|68.46|69.75|68.55|69.78|68.58|69.66|68.46|126
1700400300000|2023-11-19 13:25:00|69.74|68.54|69.79|68.59|69.8|68.6|69.69|68.49|61
1700400600000|2023-11-19 13:30:00|69.8|68.6|69.84|68.64|69.85|68.65|69.74|68.54|61
1700400900000|2023-11-19 13:35:00|69.83|68.63|69.82|68.62|69.85|68.65|69.8|68.6|84
1700401200000|2023-11-19 13:40:00|69.83|68.63|69.85|68.65|69.87|68.67|69.8|68.6|52
1700401500000|2023-11-19 13:45:00|69.84|68.64|69.72|68.52|69.84|68.64|69.7|68.5|62
1700401800000|2023-11-19 13:50:00|69.73|68.53|69.76|68.56|69.79|68.59|69.72|68.52|45
1700402100000|2023-11-19 13:55:00|69.75|68.55|69.71|68.51|69.75|68.55|69.69|68.49|47
1700402400000|2023-11-19 14:00:00|69.7|68.5|69.63|68.43|69.72|68.52|69.63|68.43|42
1700402700000|2023-11-19 14:05:00|69.62|68.42|69.58|68.38|69.63|68.43|69.48|68.28|74
1700403000000|2023-11-19 14:10:00|69.57|68.37|69.5|68.3|69.58|68.38|69.49|68.29|102
1700403300000|2023-11-19 14:15:00|69.49|68.29|69.57|68.37|69.6|68.4|69.48|68.28|93
1700403600000|2023-11-19 14:20:00|69.58|68.38|69.66|68.46|69.67|68.47|69.54|68.34|85
1700403900000|2023-11-19 14:25:00|69.65|68.45|69.68|68.48|69.7|68.5|69.64|68.44|66
1700404200000|2023-11-19 14:30:00|69.67|68.47|69.62|68.42|69.68|68.48|69.59|68.39|74
1700404500000|2023-11-19 14:35:00|69.63|68.43|69.68|68.48|69.68|68.48|69.61|68.41|43
1700404800000|2023-11-19 14:40:00|69.67|68.47|69.66|68.46|69.68|68.48|69.63|68.43|36
1700405100000|2023-11-19 14:45:00|69.67|68.47|69.68|68.48|69.68|68.48|69.65|68.45|20
1700405400000|2023-11-19 14:50:00|69.69|68.49|69.64|68.44|69.69|68.49|69.58|68.38|64
1700405700000|2023-11-19 14:55:00|69.63|68.43|69.63|68.43|69.63|68.43|69.56|68.36|71
1700406000000|2023-11-19 15:00:00|69.62|68.42|69.52|68.32|69.63|68.43|69.51|68.31|77
1700406300000|2023-11-19 15:05:00|69.51|68.31|69.54|68.34|69.56|68.36|69.49|68.29|60
1700406600000|2023-11-19 15:10:00|69.53|68.33|69.51|68.31|69.55|68.35|69.5|68.3|52
1700406900000|2023-11-19 15:15:00|69.52|68.32|69.66|68.46|69.66|68.46|69.51|68.31|29
1700407200000|2023-11-19 15:20:00|69.65|68.45|69.91|68.71|69.95|68.75|69.65|68.45|115
1700407500000|2023-11-19 15:25:00|69.9|68.7|69.87|68.67|69.92|68.72|69.8|68.6|113
1700407800000|2023-11-19 15:30:00|69.88|68.68|69.87|68.67|69.91|68.71|69.8|68.6|117
1700408100000|2023-11-19 15:35:00|69.88|68.68|69.99|68.79|70.01|68.81|69.88|68.68|67
1700408400000|2023-11-19 15:40:00|69.98|68.78|69.95|68.75|70|68.8|69.92|68.72|75
1700408700000|2023-11-19 15:45:00|69.96|68.76|69.98|68.78|70.05|68.85|69.94|68.74|62
1700409000000|2023-11-19 15:50:00|69.99|68.79|70.03|68.83|70.03|68.83|69.92|68.72|78
1700409300000|2023-11-19 15:55:00|70.04|68.84|70.08|68.88|70.08|68.88|69.99|68.79|43
1700409600000|2023-11-19 16:00:00|70.09|68.89|70.19|68.99|70.23|69.03|70.08|68.88|53
1700409900000|2023-11-19 16:05:00|70.18|68.98|70.3|69.1|70.3|69.1|70.18|68.98|71
1700410200000|2023-11-19 16:10:00|70.31|69.11|70.31|69.11|70.37|69.17|70.29|69.09|91
1700410500000|2023-11-19 16:15:00|70.3|69.1|70.34|69.14|70.35|69.15|70.23|69.03|137
1700410800000|2023-11-19 16:20:00|70.35|69.15|70.48|69.28|70.5|69.3|70.34|69.14|97
1700411100000|2023-11-19 16:25:00|70.46|69.26|70.49|69.29|70.5|69.3|70.41|69.21|148
1700411400000|2023-11-19 16:30:00|70.48|69.28|70.53|69.33|70.57|69.37|70.48|69.28|93
1700411700000|2023-11-19 16:35:00|70.52|69.32|70.31|69.11|70.52|69.32|70.31|69.11|68
1700412000000|2023-11-19 16:40:00|70.3|69.1|70.32|69.12|70.42|69.22|70.29|69.09|93
1700412300000|2023-11-19 16:45:00|70.31|69.11|70.24|69.04|70.31|69.11|70.22|69.02|64
1700412600000|2023-11-19 16:50:00|70.25|69.05|70.25|69.05|70.31|69.11|70.24|69.04|33
1700412900000|2023-11-19 16:55:00|70.24|69.04|70.25|69.05|70.29|69.09|70.24|69.04|24
1700413200000|2023-11-19 17:00:00|70.24|69.04|70.31|69.11|70.38|69.18|70.23|69.03|50
1700413500000|2023-11-19 17:05:00|70.32|69.12|70.47|69.27|70.5|69.3|70.32|69.12|123
1700413800000|2023-11-19 17:10:00|70.46|69.26|70.41|69.21|70.51|69.31|70.4|69.2|120
1700414100000|2023-11-19 17:15:00|70.42|69.22|70.4|69.2|70.47|69.27|70.39|69.19|99
1700414400000|2023-11-19 17:20:00|70.41|69.21|70.42|69.22|70.44|69.24|70.39|69.19|62
1700414700000|2023-11-19 17:25:00|70.43|69.23|70.39|69.19|70.43|69.23|70.36|69.16|69
1700415000000|2023-11-19 17:30:00|70.4|69.2|70.49|69.29|70.51|69.31|70.36|69.16|110
1700415300000|2023-11-19 17:35:00|70.5|69.3|70.48|69.28|70.51|69.31|70.47|69.27|53
1700415600000|2023-11-19 17:40:00|70.47|69.27|70.41|69.21|70.48|69.28|70.4|69.2|53
1700415900000|2023-11-19 17:45:00|70.4|69.2|70.31|69.11|70.41|69.21|70.24|69.04|120
1700416200000|2023-11-19 17:50:00|70.3|69.1|70.29|69.09|70.33|69.13|70.24|69.04|114
1700416500000|2023-11-19 17:55:00|70.28|69.08|70.32|69.12|70.34|69.14|70.28|69.08|61
1700416800000|2023-11-19 18:00:00|70.33|69.13|70.4|69.2|70.4|69.2|70.31|69.11|48
1700417100000|2023-11-19 18:05:00|70.39|69.19|70.38|69.18|70.4|69.2|70.36|69.16|69
1700417400000|2023-11-19 18:10:00|70.37|69.17|70.34|69.14|70.4|69.2|70.32|69.12|72
1700417700000|2023-11-19 18:15:00|70.35|69.15|70.47|69.27|70.49|69.29|70.33|69.13|140
1700418000000|2023-11-19 18:20:00|70.46|69.26|70.53|69.33|70.57|69.37|70.46|69.26|116
1700418300000|2023-11-19 18:25:00|70.52|69.32|70.59|69.39|70.62|69.42|70.52|69.32|85
1700418600000|2023-11-19 18:30:00|70.6|69.4|70.65|69.45|70.66|69.46|70.57|69.37|58
1700418900000|2023-11-19 18:35:00|70.66|69.46|70.79|69.59|70.79|69.59|70.62|69.42|87
1700419200000|2023-11-19 18:40:00|70.8|69.6|70.83|69.63|70.9|69.7|70.78|69.58|99
1700419500000|2023-11-19 18:45:00|70.82|69.62|70.8|69.6|70.91|69.71|70.78|69.58|223
1700419800000|2023-11-19 18:50:00|70.81|69.61|70.76|69.56|70.87|69.67|70.74|69.54|129
1700420100000|2023-11-19 18:55:00|70.77|69.57|70.76|69.56|70.81|69.61|70.66|69.46|130
1700420400000|2023-11-19 19:00:00|70.77|69.57|70.73|69.53|70.79|69.59|70.68|69.48|131
1700420700000|2023-11-19 19:05:00|70.74|69.54|70.68|69.48|70.78|69.58|70.68|69.48|91
1700421000000|2023-11-19 19:10:00|70.69|69.49|70.6|69.4|70.71|69.51|70.59|69.39|67
1700421300000|2023-11-19 19:15:00|70.61|69.41|70.62|69.42|70.67|69.47|70.59|69.39|63
1700421600000|2023-11-19 19:20:00|70.63|69.43|70.73|69.53|70.73|69.53|70.62|69.42|53
1700421900000|2023-11-19 19:25:00|70.72|69.52|70.75|69.55|70.77|69.57|70.69|69.49|32
1700422200000|2023-11-19 19:30:00|70.76|69.56|70.77|69.57|70.8|69.6|70.75|69.55|73
1700422500000|2023-11-19 19:35:00|70.78|69.58|70.8|69.6|70.84|69.64|70.77|69.57|71
1700422800000|2023-11-19 19:40:00|70.79|69.59|70.8|69.6|70.83|69.63|70.75|69.55|80
1700423100000|2023-11-19 19:45:00|70.79|69.59|70.9|69.7|70.91|69.71|70.76|69.56|77
1700423400000|2023-11-19 19:50:00|70.91|69.71|71.01|69.81|71.01|69.81|70.9|69.7|35
1700423700000|2023-11-19 19:55:00|71.02|69.82|71|69.8|71.04|69.84|70.99|69.79|37
1700424000000|2023-11-19 20:00:00|71.01|69.81|71.05|69.85|71.09|69.89|70.99|69.79|67
1700424300000|2023-11-19 20:05:00|71.06|69.86|70.98|69.78|71.07|69.87|70.97|69.77|61
1700424600000|2023-11-19 20:10:00|70.99|69.79|70.84|69.64|70.99|69.79|70.82|69.62|136
1700424900000|2023-11-19 20:15:00|70.85|69.65|70.82|69.62|70.87|69.67|70.74|69.54|82
1700425200000|2023-11-19 20:20:00|70.81|69.61|70.8|69.6|70.85|69.65|70.79|69.59|65
1700425500000|2023-11-19 20:25:00|70.81|69.61|70.75|69.55|70.85|69.65|70.75|69.55|57
1700425800000|2023-11-19 20:30:00|70.76|69.56|70.82|69.62|70.83|69.63|70.73|69.53|86
1700426100000|2023-11-19 20:35:00|70.83|69.63|70.85|69.65|70.86|69.66|70.76|69.56|55
1700426400000|2023-11-19 20:40:00|70.84|69.64|70.87|69.67|70.95|69.75|70.82|69.62|134
1700426700000|2023-11-19 20:45:00|70.86|69.66|70.89|69.69|70.91|69.71|70.83|69.63|62
1700427000000|2023-11-19 20:50:00|70.9|69.7|70.87|69.67|70.91|69.71|70.85|69.65|90
1700427300000|2023-11-19 20:55:00|70.86|69.66|70.83|69.63|70.87|69.67|70.83|69.63|66
1700427600000|2023-11-19 21:00:00|70.84|69.64|70.77|69.57|70.85|69.65|70.75|69.55|74
1700427900000|2023-11-19 21:05:00|70.78|69.58|70.71|69.51|70.78|69.58|70.69|69.49|92
1700428200000|2023-11-19 21:10:00|70.72|69.52|70.68|69.48|70.72|69.52|70.65|69.45|83
1700428500000|2023-11-19 21:15:00|70.69|69.49|70.82|69.62|70.82|69.62|70.67|69.47|94
1700428800000|2023-11-19 21:20:00|70.81|69.61|70.8|69.6|70.85|69.65|70.76|69.56|73
1700429100000|2023-11-19 21:25:00|70.79|69.59|70.74|69.54|70.83|69.63|70.69|69.49|91
1700429400000|2023-11-19 21:30:00|70.75|69.55|70.8|69.6|70.83|69.63|70.75|69.55|77
1700429700000|2023-11-19 21:35:00|70.81|69.61|70.71|69.51|70.85|69.65|70.71|69.51|74
1700430000000|2023-11-19 21:40:00|70.72|69.52|70.7|69.5|70.72|69.52|70.69|69.49|28
1700430300000|2023-11-19 21:45:00|70.71|69.51|70.69|69.49|70.73|69.53|70.68|69.48|31
1700430600000|2023-11-19 21:50:00|70.68|69.48|70.69|69.49|70.69|69.49|70.66|69.46|19
1700430900000|2023-11-19 21:55:00|70.7|69.5|70.73|69.53|70.75|69.55|70.69|69.49|48
1700431200000|2023-11-19 22:00:00|70.74|69.54|70.68|69.48|70.78|69.58|70.68|69.48|71
1700431500000|2023-11-19 22:05:00|70.69|69.49|70.7|69.5|70.8|69.6|70.67|69.47|97
1700431800000|2023-11-19 22:10:00|70.71|69.51|70.67|69.47|70.74|69.54|70.65|69.45|124
1700432100000|2023-11-19 22:15:00|70.68|69.48|70.63|69.43|70.69|69.49|70.59|69.39|87
1700432400000|2023-11-19 22:20:00|70.64|69.44|70.62|69.42|70.68|69.48|70.62|69.42|164
1700432700000|2023-11-19 22:25:00|70.63|69.43|70.6|69.4|70.63|69.43|70.59|69.39|50
1700433000000|2023-11-19 22:30:00|70.59|69.39|70.65|69.45|70.67|69.47|70.59|69.39|56
1700433300000|2023-11-19 22:35:00|70.66|69.46|70.54|69.34|70.66|69.46|70.54|69.34|69
1700433600000|2023-11-19 22:40:00|70.55|69.35|70.61|69.41|70.61|69.41|70.55|69.35|120
1700433900000|2023-11-19 22:45:00|70.6|69.4|70.63|69.43|70.64|69.44|70.6|69.4|17
1700434200000|2023-11-19 22:50:00|70.61|69.41|70.5|69.3|70.61|69.41|70.5|69.3|36
1700434500000|2023-11-19 22:55:00|70.52|69.32|70.61|69.41|70.61|69.41|70.5|69.3|65
1700434800000|2023-11-19 23:00:00|70.6|69.4|70.92|69.72|70.94|69.74|70.6|69.4|301
1700435100000|2023-11-19 23:05:00|70.91|69.71|70.98|69.78|71.02|69.82|70.87|69.67|196
1700435400000|2023-11-19 23:10:00|70.99|69.79|71.06|69.86|71.06|69.86|70.96|69.76|171
1700435700000|2023-11-19 23:15:00|71.05|69.85|71.07|69.87|71.13|69.93|71.02|69.82|254
1700436000000|2023-11-19 23:20:00|71.06|69.86|71.12|69.92|71.14|69.94|71.05|69.85|246
1700436300000|2023-11-19 23:25:00|71.13|69.93|71.09|69.89|71.14|69.94|70.95|69.75|255
1700436600000|2023-11-19 23:30:00|71.1|69.9|71.17|69.97|71.18|69.98|71.1|69.9|204
1700436900000|2023-11-19 23:35:00|71.18|69.98|71.17|69.97|71.26|70.06|71.14|69.94|213
1700437200000|2023-11-19 23:40:00|71.18|69.98|71.21|70.01|71.28|70.08|71.16|69.96|262
1700437500000|2023-11-19 23:45:00|71.2|70|71.21|70.01|71.29|70.09|71.2|70|269
1700437800000|2023-11-19 23:50:00|71.23|70.03|71.25|70.05|71.29|70.09|71.21|70.01|242
1700438100000|2023-11-19 23:55:00|71.24|70.04|71.19|69.99|71.25|70.05|71.12|69.92|214
1700438400000|2023-11-20 00:00:00|71.17|69.97|71.07|69.87|71.24|70.04|70.99|69.79|282
1700438700000|2023-11-20 00:05:00|71.09|69.89|71.05|69.85|71.12|69.92|71.04|69.84|320
1700439000000|2023-11-20 00:10:00|71.06|69.86|71.06|69.86|71.1|69.9|71.03|69.83|249
1700439300000|2023-11-20 00:15:00|71.08|69.88|71.08|69.88|71.1|69.9|71.04|69.84|162
1700439600000|2023-11-20 00:20:00|71.09|69.89|71.07|69.87|71.09|69.89|71|69.8|196
1700439900000|2023-11-20 00:25:00|71.09|69.89|70.97|69.77|71.1|69.9|70.94|69.74|167
1700440200000|2023-11-20 00:30:00|70.95|69.75|70.98|69.78|71|69.8|70.91|69.71|257
1700440500000|2023-11-20 00:35:00|71.01|69.81|71.1|69.9|71.13|69.93|70.98|69.78|148
1700440800000|2023-11-20 00:40:00|71.11|69.91|71.17|69.97|71.2|70|71.04|69.84|241
1700441100000|2023-11-20 00:45:00|71.19|69.99|71.21|70.01|71.22|70.02|71.15|69.95|150
1700441400000|2023-11-20 00:50:00|71.2|70|71.2|70|71.24|70.04|71.12|69.92|104
1700441700000|2023-11-20 00:55:00|71.19|69.99|71.21|70.01|71.24|70.04|71.14|69.94|159
1700442000000|2023-11-20 01:00:00|71.2|70|71.24|70.04|71.25|70.05|71.18|69.98|220
1700442300000|2023-11-20 01:05:00|71.25|70.05|71.19|69.99|71.3|70.1|71.17|69.97|85
1700442600000|2023-11-20 01:10:00|71.17|69.97|71.14|69.94|71.22|70.02|71.06|69.86|155
1700442900000|2023-11-20 01:15:00|71.15|69.95|71.12|69.92|71.17|69.97|71.06|69.86|185
1700443200000|2023-11-20 01:20:00|71.14|69.94|71.22|70.02|71.23|70.03|71.08|69.88|141
1700443500000|2023-11-20 01:25:00|71.23|70.03|71.25|70.05|71.27|70.07|71.22|70.02|97
1700443800000|2023-11-20 01:30:00|71.26|70.06|71.22|70.02|71.28|70.08|71.19|69.99|94
1700444100000|2023-11-20 01:35:00|71.21|70.01|71.19|69.99|71.24|70.04|71.15|69.95|22
1700444400000|2023-11-20 01:40:00|71.2|70|71.13|69.93|71.2|70|71.08|69.88|40
1700444700000|2023-11-20 01:45:00|71.15|69.95|71.08|69.88|71.15|69.95|71.08|69.88|45
1700445000000|2023-11-20 01:50:00|71.05|69.85|71.04|69.84|71.07|69.87|71.01|69.81|25
1700445300000|2023-11-20 01:55:00|71.05|69.85|71.05|69.85|71.1|69.9|71.03|69.83|73
1700445600000|2023-11-20 02:00:00|71.06|69.86|71.01|69.81|71.08|69.88|71|69.8|104
1700445900000|2023-11-20 02:05:00|71.02|69.82|70.95|69.75|71.04|69.84|70.95|69.75|119
1700446200000|2023-11-20 02:10:00|70.97|69.77|70.84|69.64|70.97|69.77|70.84|69.64|86
1700446500000|2023-11-20 02:15:00|70.83|69.63|70.96|69.76|70.99|69.79|70.82|69.62|63
1700446800000|2023-11-20 02:20:00|70.98|69.78|71.07|69.87|71.07|69.87|70.96|69.76|56
1700447100000|2023-11-20 02:25:00|71.06|69.86|71.06|69.86|71.09|69.89|71.03|69.83|54
1700447400000|2023-11-20 02:30:00|71.07|69.87|70.94|69.74|71.07|69.87|70.94|69.74|66
1700447700000|2023-11-20 02:35:00|70.95|69.75|71.05|69.85|71.07|69.87|70.94|69.74|45
1700448000000|2023-11-20 02:40:00|71.06|69.86|71.12|69.92|71.12|69.92|71.03|69.83|51
1700448300000|2023-11-20 02:45:00|71.11|69.91|71.09|69.89|71.11|69.91|71.05|69.85|29
1700448600000|2023-11-20 02:50:00|71.11|69.91|71.09|69.89|71.11|69.91|71.06|69.86|128
1700448900000|2023-11-20 02:55:00|71.1|69.9|71.16|69.96|71.17|69.97|71.09|69.89|101
1700449200000|2023-11-20 03:00:00|71.15|69.95|71.16|69.96|71.18|69.98|71.1|69.9|82
1700449500000|2023-11-20 03:05:00|71.17|69.97|71.1|69.9|71.18|69.98|71.09|69.89|77
1700449800000|2023-11-20 03:10:00|71.12|69.92|71.05|69.85|71.12|69.92|71.05|69.85|47
1700450100000|2023-11-20 03:15:00|71.07|69.87|71.01|69.81|71.07|69.87|70.97|69.77|61
1700450400000|2023-11-20 03:20:00|71|69.8|70.98|69.78|71.02|69.82|70.95|69.75|73
1700450700000|2023-11-20 03:25:00|70.96|69.76|70.99|69.79|71.01|69.81|70.96|69.76|39
1700451000000|2023-11-20 03:30:00|71|69.8|70.95|69.75|71.02|69.82|70.95|69.75|14
1700451300000|2023-11-20 03:35:00|70.92|69.72|70.85|69.65|70.93|69.73|70.85|69.65|25
1700451600000|2023-11-20 03:40:00|70.84|69.64|70.76|69.56|70.88|69.68|70.7|69.5|206
1700451900000|2023-11-20 03:45:00|70.75|69.55|70.79|69.59|70.8|69.6|70.71|69.51|246
1700452200000|2023-11-20 03:50:00|70.8|69.6|70.85|69.65|70.87|69.67|70.78|69.58|171
1700452500000|2023-11-20 03:55:00|70.83|69.63|70.89|69.69|70.92|69.72|70.82|69.62|110
1700452800000|2023-11-20 04:00:00|70.9|69.7|70.73|69.53|70.91|69.71|70.73|69.53|81
1700453100000|2023-11-20 04:05:00|70.72|69.52|70.86|69.66|70.87|69.67|70.72|69.52|149
1700453400000|2023-11-20 04:10:00|70.85|69.65|70.82|69.62|70.89|69.69|70.8|69.6|106
1700453700000|2023-11-20 04:15:00|70.84|69.64|70.83|69.63|70.88|69.68|70.79|69.59|145
1700454000000|2023-11-20 04:20:00|70.84|69.64|70.87|69.67|70.89|69.69|70.83|69.63|62
1700454300000|2023-11-20 04:25:00|70.88|69.68|70.93|69.73|70.95|69.75|70.85|69.65|101
1700454600000|2023-11-20 04:30:00|70.95|69.75|70.99|69.79|70.99|69.79|70.94|69.74|93
1700454900000|2023-11-20 04:35:00|70.98|69.78|71.03|69.83|71.03|69.83|70.98|69.78|91
1700455200000|2023-11-20 04:40:00|71.02|69.82|71.05|69.85|71.07|69.87|71.01|69.81|82
1700455500000|2023-11-20 04:45:00|71.06|69.86|71.06|69.86|71.08|69.88|71.04|69.84|69
1700455800000|2023-11-20 04:50:00|71.07|69.87|71.04|69.84|71.08|69.88|71.03|69.83|75
1700456100000|2023-11-20 04:55:00|71.06|69.86|71.07|69.87|71.07|69.87|71.02|69.82|87
1700456400000|2023-11-20 05:00:00|71.06|69.86|70.98|69.78|71.08|69.88|70.97|69.77|105
1700456700000|2023-11-20 05:05:00|70.96|69.76|71.04|69.84|71.05|69.85|70.91|69.71|73
1700457000000|2023-11-20 05:10:00|71.05|69.85|70.97|69.77|71.05|69.85|70.93|69.73|94
1700457300000|2023-11-20 05:15:00|70.99|69.79|70.98|69.78|71.05|69.85|70.96|69.76|91
1700457600000|2023-11-20 05:20:00|70.97|69.77|70.82|69.62|70.99|69.79|70.8|69.6|37
1700457900000|2023-11-20 05:25:00|70.81|69.61|70.88|69.68|70.91|69.71|70.81|69.61|58
1700458200000|2023-11-20 05:30:00|70.89|69.69|70.78|69.58|70.89|69.69|70.76|69.56|53
1700458500000|2023-11-20 05:35:00|70.8|69.6|70.74|69.54|70.85|69.65|70.72|69.52|40
1700458800000|2023-11-20 05:40:00|70.73|69.53|70.66|69.46|70.76|69.56|70.65|69.45|42
1700459100000|2023-11-20 05:45:00|70.67|69.47|70.7|69.5|70.7|69.5|70.61|69.41|167
1700459400000|2023-11-20 05:50:00|70.69|69.49|70.66|69.46|70.72|69.52|70.66|69.46|48
1700459700000|2023-11-20 05:55:00|70.67|69.47|70.74|69.54|70.76|69.56|70.65|69.45|93
1700460000000|2023-11-20 06:00:00|70.76|69.56|70.72|69.52|70.78|69.58|70.68|69.48|110
1700460300000|2023-11-20 06:05:00|70.73|69.53|70.72|69.52|70.77|69.57|70.72|69.52|35
1700460600000|2023-11-20 06:10:00|70.71|69.51|70.65|69.45|70.72|69.52|70.63|69.43|41
1700460900000|2023-11-20 06:15:00|70.67|69.47|70.69|69.49|70.71|69.51|70.64|69.44|85
1700461200000|2023-11-20 06:20:00|70.71|69.51|70.7|69.5|70.72|69.52|70.68|69.48|55
1700461500000|2023-11-20 06:25:00|70.72|69.52|70.69|69.49|70.75|69.55|70.66|69.46|81
1700461800000|2023-11-20 06:30:00|70.71|69.51|70.65|69.45|70.71|69.51|70.65|69.45|61
1700462100000|2023-11-20 06:35:00|70.64|69.44|70.73|69.53|70.76|69.56|70.62|69.42|114
1700462400000|2023-11-20 06:40:00|70.75|69.55|70.81|69.61|70.81|69.61|70.74|69.54|127
1700462700000|2023-11-20 06:45:00|70.82|69.62|70.84|69.64|70.85|69.65|70.81|69.61|53
1700463000000|2023-11-20 06:50:00|70.85|69.65|70.85|69.65|70.87|69.67|70.82|69.62|121
1700463300000|2023-11-20 06:55:00|70.84|69.64|70.84|69.64|70.86|69.66|70.83|69.63|39
1700463600000|2023-11-20 07:00:00|70.85|69.65|70.79|69.59|70.88|69.68|70.77|69.57|57
1700463900000|2023-11-20 07:05:00|70.78|69.58|70.79|69.59|70.84|69.64|70.78|69.58|55
1700464200000|2023-11-20 07:10:00|70.8|69.6|70.84|69.64|70.84|69.64|70.77|69.57|93
1700464500000|2023-11-20 07:15:00|70.83|69.63|70.77|69.57|70.88|69.68|70.77|69.57|69
1700464800000|2023-11-20 07:20:00|70.78|69.58|70.7|69.5|70.78|69.58|70.63|69.43|138
1700465100000|2023-11-20 07:25:00|70.71|69.51|70.77|69.57|70.78|69.58|70.67|69.47|180
1700465400000|2023-11-20 07:30:00|70.78|69.58|70.86|69.66|70.88|69.68|70.7|69.5|196
1700465700000|2023-11-20 07:35:00|70.87|69.67|70.93|69.73|70.94|69.74|70.86|69.66|154
1700466000000|2023-11-20 07:40:00|70.94|69.74|70.93|69.73|70.95|69.75|70.9|69.7|126
1700466300000|2023-11-20 07:45:00|70.92|69.72|70.96|69.76|70.97|69.77|70.89|69.69|101
1700466600000|2023-11-20 07:50:00|70.97|69.77|70.96|69.76|70.98|69.78|70.93|69.73|101
1700466900000|2023-11-20 07:55:00|70.97|69.77|71.12|69.92|71.13|69.93|70.96|69.76|163
1700467200000|2023-11-20 08:00:00|71.13|69.93|71.08|69.88|71.17|69.97|71.06|69.86|233
1700467500000|2023-11-20 08:05:00|71.06|69.86|71.04|69.84|71.14|69.94|71.01|69.81|76
1700467800000|2023-11-20 08:10:00|71.05|69.85|71.03|69.83|71.06|69.86|70.99|69.79|70
1700468100000|2023-11-20 08:15:00|71.05|69.85|71|69.8|71.13|69.93|70.97|69.77|92
1700468400000|2023-11-20 08:20:00|71.01|69.81|71.1|69.9|71.13|69.93|71.01|69.81|115
1700468700000|2023-11-20 08:25:00|71.11|69.91|71.15|69.95|71.23|70.03|71.08|69.88|187
1700469000000|2023-11-20 08:30:00|71.16|69.96|71.19|69.99|71.21|70.01|71.06|69.86|194
1700469300000|2023-11-20 08:35:00|71.2|70|71.12|69.92|71.2|70|71.07|69.87|170
1700469600000|2023-11-20 08:40:00|71.11|69.91|70.99|69.79|71.13|69.93|70.98|69.78|189
1700469900000|2023-11-20 08:45:00|71.01|69.81|71|69.8|71.08|69.88|70.97|69.77|294
1700470200000|2023-11-20 08:50:00|70.99|69.79|70.98|69.78|71.03|69.83|70.95|69.75|152
1700470500000|2023-11-20 08:55:00|70.99|69.79|71.05|69.85|71.05|69.85|70.97|69.77|123
1700470800000|2023-11-20 09:00:00|71.06|69.86|71.05|69.85|71.09|69.89|70.99|69.79|132
1700471100000|2023-11-20 09:05:00|71.06|69.86|71.11|69.91|71.13|69.93|71.05|69.85|87
1700471400000|2023-11-20 09:10:00|71.13|69.93|71.22|70.02|71.24|70.04|71.09|69.89|75
1700471700000|2023-11-20 09:15:00|71.23|70.03|71.26|70.06|71.26|70.06|71.17|69.97|173
1700472000000|2023-11-20 09:20:00|71.27|70.07|71.3|70.1|71.3|70.1|71.24|70.04|72
1700472300000|2023-11-20 09:25:00|71.29|70.09|71.3|70.1|71.35|70.15|71.25|70.05|84
1700472600000|2023-11-20 09:30:00|71.29|70.09|71.25|70.05|71.35|70.15|71.24|70.04|118
1700472900000|2023-11-20 09:35:00|71.24|70.04|71.27|70.07|71.32|70.12|71.19|69.99|169
1700473200000|2023-11-20 09:40:00|71.26|70.06|71.31|70.11|71.31|70.11|71.22|70.02|80
1700473500000|2023-11-20 09:45:00|71.32|70.12|71.25|70.05|71.33|70.13|71.23|70.03|138
1700473800000|2023-11-20 09:50:00|71.26|70.06|71.37|70.17|71.37|70.17|71.25|70.05|109
1700474100000|2023-11-20 09:55:00|71.35|70.15|71.49|70.29|71.52|70.32|71.35|70.15|150
1700474400000|2023-11-20 10:00:00|71.48|70.28|71.52|70.32|71.55|70.35|71.43|70.23|101
1700474700000|2023-11-20 10:05:00|71.51|70.31|71.51|70.31|71.54|70.34|71.47|70.27|153
1700475000000|2023-11-20 10:10:00|71.53|70.33|71.46|70.26|71.54|70.34|71.46|70.26|61
1700475300000|2023-11-20 10:15:00|71.47|70.27|71.49|70.29|71.63|70.43|71.44|70.24|55
1700475600000|2023-11-20 10:20:00|71.5|70.3|71.44|70.24|71.52|70.32|71.44|70.24|39
1700475900000|2023-11-20 10:25:00|71.45|70.25|71.47|70.27|71.52|70.32|71.43|70.23|101
1700476200000|2023-11-20 10:30:00|71.48|70.28|71.48|70.28|71.5|70.3|71.41|70.21|106
1700476500000|2023-11-20 10:35:00|71.47|70.27|71.48|70.28|71.48|70.28|71.37|70.17|72
1700476800000|2023-11-20 10:40:00|71.46|70.26|71.47|70.27|71.49|70.29|71.42|70.22|213
1700477100000|2023-11-20 10:45:00|71.46|70.26|71.48|70.28|71.53|70.33|71.44|70.24|174
1700477400000|2023-11-20 10:50:00|71.47|70.27|71.4|70.2|71.47|70.27|71.36|70.16|37
1700477700000|2023-11-20 10:55:00|71.39|70.19|71.36|70.16|71.48|70.28|71.36|70.16|66
1700478000000|2023-11-20 11:00:00|71.38|70.18|71.45|70.25|71.52|70.32|71.35|70.15|106
1700478300000|2023-11-20 11:05:00|71.44|70.24|71.4|70.2|71.5|70.3|71.4|70.2|61
1700478600000|2023-11-20 11:10:00|71.42|70.22|71.45|70.25|71.52|70.32|71.39|70.19|79
1700478900000|2023-11-20 11:15:00|71.46|70.26|71.41|70.21|71.47|70.27|71.4|70.2|29
1700479200000|2023-11-20 11:20:00|71.4|70.2|71.4|70.2|71.4|70.2|71.38|70.18|13
1700479500000|2023-11-20 11:25:00|71.39|70.19|71.34|70.14|71.43|70.23|71.34|70.14|15
1700479800000|2023-11-20 11:30:00|71.36|70.16|71.26|70.06|71.36|70.16|71.26|70.06|34
1700480100000|2023-11-20 11:35:00|71.27|70.07|71.1|69.9|71.27|70.07|71.1|69.9|53
1700480400000|2023-11-20 11:40:00|71.13|69.93|71.15|69.95|71.2|70|71|69.8|218
1700480700000|2023-11-20 11:45:00|71.16|69.96|70.87|69.67|71.16|69.96|70.85|69.65|364
1700481000000|2023-11-20 11:50:00|70.89|69.69|70.95|69.75|70.99|69.79|70.89|69.69|312
1700481300000|2023-11-20 11:55:00|70.96|69.76|71.06|69.86|71.07|69.87|70.92|69.72|200
1700481600000|2023-11-20 12:00:00|71.05|69.85|70.93|69.73|71.06|69.86|70.91|69.71|126
1700481900000|2023-11-20 12:05:00|70.92|69.72|71|69.8|71.02|69.82|70.92|69.72|172
1700482200000|2023-11-20 12:10:00|71.03|69.83|71.07|69.87|71.07|69.87|71.01|69.81|88
1700482500000|2023-11-20 12:15:00|71.08|69.88|71.03|69.83|71.1|69.9|70.99|69.79|115
1700482800000|2023-11-20 12:20:00|71.02|69.82|70.91|69.71|71.06|69.86|70.89|69.69|180
1700483100000|2023-11-20 12:25:00|70.89|69.69|70.86|69.66|70.93|69.73|70.83|69.63|44
1700483400000|2023-11-20 12:30:00|70.88|69.68|70.98|69.78|70.98|69.78|70.85|69.65|161
1700483700000|2023-11-20 12:35:00|70.97|69.77|70.88|69.68|70.98|69.78|70.82|69.62|141
1700484000000|2023-11-20 12:40:00|70.89|69.69|70.8|69.6|70.91|69.71|70.79|69.59|119
1700484300000|2023-11-20 12:45:00|70.81|69.61|70.87|69.67|70.89|69.69|70.79|69.59|81
1700484600000|2023-11-20 12:50:00|70.86|69.66|70.86|69.66|70.88|69.68|70.82|69.62|145
1700484900000|2023-11-20 12:55:00|70.87|69.67|70.9|69.7|70.91|69.71|70.83|69.63|104
1700485200000|2023-11-20 13:00:00|70.91|69.71|70.96|69.76|70.98|69.78|70.81|69.61|168
1700485500000|2023-11-20 13:05:00|70.97|69.77|70.91|69.71|70.97|69.77|70.76|69.56|215
1700485800000|2023-11-20 13:10:00|70.92|69.72|70.95|69.75|70.96|69.76|70.85|69.65|184
1700486100000|2023-11-20 13:15:00|70.94|69.74|70.92|69.72|70.98|69.78|70.89|69.69|159
1700486400000|2023-11-20 13:20:00|70.93|69.73|70.99|69.79|70.99|69.79|70.92|69.72|193
1700486700000|2023-11-20 13:25:00|70.98|69.78|71.04|69.84|71.04|69.84|70.95|69.75|149
1700487000000|2023-11-20 13:30:00|71.03|69.83|70.97|69.77|71.04|69.84|70.88|69.68|228
1700487300000|2023-11-20 13:35:00|70.99|69.79|70.98|69.78|71.02|69.82|70.91|69.71|225
1700487600000|2023-11-20 13:40:00|70.99|69.79|70.87|69.67|71|69.8|70.83|69.63|128
1700487900000|2023-11-20 13:45:00|70.86|69.66|70.84|69.64|70.93|69.73|70.82|69.62|157
1700488200000|2023-11-20 13:50:00|70.85|69.65|70.83|69.63|70.9|69.7|70.78|69.58|261
1700488500000|2023-11-20 13:55:00|70.82|69.62|70.75|69.55|70.84|69.64|70.75|69.55|198
1700488800000|2023-11-20 14:00:00|70.77|69.57|70.8|69.6|70.81|69.61|70.71|69.51|123
1700489100000|2023-11-20 14:05:00|70.81|69.61|70.75|69.55|70.87|69.67|70.72|69.52|124
1700489400000|2023-11-20 14:10:00|70.74|69.54|70.31|69.11|70.76|69.56|70.02|68.82|977
1700489700000|2023-11-20 14:15:00|70.34|69.14|70.48|69.28|70.58|69.38|70.25|69.05|494
1700490000000|2023-11-20 14:20:00|70.47|69.27|70.51|69.31|70.56|69.36|70.41|69.21|412
1700490300000|2023-11-20 14:25:00|70.52|69.32|70.79|69.59|70.81|69.61|70.45|69.25|345
1700490600000|2023-11-20 14:30:00|70.78|69.58|70.83|69.63|70.93|69.73|70.76|69.56|419
1700490900000|2023-11-20 14:35:00|70.84|69.64|70.83|69.63|70.92|69.72|70.76|69.56|384
1700491200000|2023-11-20 14:40:00|70.84|69.64|71|69.8|71.01|69.81|70.77|69.57|341
1700491500000|2023-11-20 14:45:00|70.99|69.79|70.99|69.79|71.02|69.82|70.91|69.71|300
1700491800000|2023-11-20 14:50:00|71|69.8|71.06|69.86|71.07|69.87|70.9|69.7|207
1700492100000|2023-11-20 14:55:00|71.05|69.85|71.17|69.97|71.32|70.12|71.01|69.81|481
1700492400000|2023-11-20 15:00:00|71.19|69.99|71.01|69.81|71.24|70.04|70.95|69.75|337
1700492700000|2023-11-20 15:05:00|71.03|69.83|71.02|69.82|71.11|69.91|70.95|69.75|382
1700493000000|2023-11-20 15:10:00|71.01|69.81|71.27|70.07|71.31|70.11|71.01|69.81|355
1700493300000|2023-11-20 15:15:00|71.29|70.09|71.13|69.93|71.3|70.1|71.11|69.91|314
1700493600000|2023-11-20 15:20:00|71.12|69.92|71.13|69.93|71.17|69.97|71.01|69.81|153
1700493900000|2023-11-20 15:25:00|71.1|69.9|71.06|69.86|71.12|69.92|70.99|69.79|308
1700494200000|2023-11-20 15:30:00|71.08|69.88|70.95|69.75|71.13|69.93|70.95|69.75|208
1700494500000|2023-11-20 15:35:00|70.96|69.76|70.95|69.75|70.96|69.76|70.83|69.63|199
1700494800000|2023-11-20 15:40:00|70.96|69.76|70.87|69.67|70.99|69.79|70.85|69.65|104
1700495100000|2023-11-20 15:45:00|70.9|69.7|71|69.8|71.05|69.85|70.86|69.66|184
1700495400000|2023-11-20 15:50:00|71.01|69.81|71.02|69.82|71.09|69.89|70.97|69.77|178
1700495700000|2023-11-20 15:55:00|71.03|69.83|71.08|69.88|71.1|69.9|70.99|69.79|284
1700496000000|2023-11-20 16:00:00|71.09|69.89|71.25|70.05|71.29|70.09|71.06|69.86|474
1700496300000|2023-11-20 16:05:00|71.26|70.06|71|69.8|71.26|70.06|71|69.8|259
1700496600000|2023-11-20 16:10:00|71.02|69.82|70.91|69.71|71.02|69.82|70.91|69.71|422
1700496900000|2023-11-20 16:15:00|70.92|69.72|70.89|69.69|70.99|69.79|70.87|69.67|513
1700497200000|2023-11-20 16:20:00|70.87|69.67|70.82|69.62|70.91|69.71|70.74|69.54|331
1700497500000|2023-11-20 16:25:00|70.81|69.61|70.76|69.56|70.86|69.66|70.73|69.53|427
1700497800000|2023-11-20 16:30:00|70.77|69.57|70.79|69.59|70.81|69.61|70.61|69.41|528
1700498100000|2023-11-20 16:35:00|70.8|69.6|70.78|69.58|70.81|69.61|70.68|69.48|391
1700498400000|2023-11-20 16:40:00|70.79|69.59|70.67|69.47|70.79|69.59|70.66|69.46|224
1700498700000|2023-11-20 16:45:00|70.66|69.46|70.44|69.24|70.7|69.5|70.41|69.21|319
1700499000000|2023-11-20 16:50:00|70.45|69.25|70.33|69.13|70.5|69.3|70.24|69.04|311
1700499300000|2023-11-20 16:55:00|70.34|69.14|70.31|69.11|70.4|69.2|70.23|69.03|256
1700499600000|2023-11-20 17:00:00|70.3|69.1|70.41|69.21|70.41|69.21|70.19|68.99|274
1700499900000|2023-11-20 17:05:00|70.4|69.2|70.47|69.27|70.55|69.35|70.36|69.16|187
1700500200000|2023-11-20 17:10:00|70.49|69.29|70.53|69.33|70.55|69.35|70.43|69.23|102
1700500500000|2023-11-20 17:15:00|70.54|69.34|70.52|69.32|70.56|69.36|70.46|69.26|73
1700500800000|2023-11-20 17:20:00|70.51|69.31|70.52|69.32|70.53|69.33|70.41|69.21|120
1700501100000|2023-11-20 17:25:00|70.51|69.31|70.27|69.07|70.54|69.34|70.03|68.83|530
1700501400000|2023-11-20 17:30:00|70.26|69.06|70.55|69.35|70.55|69.35|70.03|68.83|706
1700501700000|2023-11-20 17:35:00|70.54|69.34|71.02|69.82|71.02|69.82|70.52|69.32|584
1700502000000|2023-11-20 17:40:00|71.01|69.81|70.88|69.68|71.1|69.9|70.81|69.61|506
1700502300000|2023-11-20 17:45:00|70.87|69.67|71.26|70.06|71.33|70.13|70.86|69.66|548
1700502600000|2023-11-20 17:50:00|71.25|70.05|71.27|70.07|71.33|70.13|71.13|69.93|600
1700502900000|2023-11-20 17:55:00|71.26|70.06|71.24|70.04|71.47|70.27|71.17|69.97|430
1700503200000|2023-11-20 18:00:00|71.23|70.03|71.29|70.09|71.39|70.19|71.16|69.96|439
1700503500000|2023-11-20 18:05:00|71.3|70.1|71.02|69.82|71.33|70.13|70.98|69.78|417
1700503800000|2023-11-20 18:10:00|71.03|69.83|71.1|69.9|71.16|69.96|71.03|69.83|295
1700504100000|2023-11-20 18:15:00|71.11|69.91|70.73|69.53|71.11|69.91|70.68|69.48|588
1700504400000|2023-11-20 18:20:00|70.71|69.51|70.84|69.64|70.91|69.71|70.61|69.41|535
1700504700000|2023-11-20 18:25:00|70.86|69.66|70.86|69.66|70.98|69.78|70.85|69.65|380
1700505000000|2023-11-20 18:30:00|70.9|69.7|70.84|69.64|70.94|69.74|70.78|69.58|336
1700505300000|2023-11-20 18:35:00|70.86|69.66|70.67|69.47|70.88|69.68|70.65|69.45|234
1700505600000|2023-11-20 18:40:00|70.66|69.46|70.44|69.24|70.66|69.46|70.42|69.22|275
1700505900000|2023-11-20 18:45:00|70.45|69.25|70.64|69.44|70.65|69.45|70.42|69.22|335
1700506200000|2023-11-20 18:50:00|70.65|69.45|70.75|69.55|70.83|69.63|70.58|69.38|372
1700506500000|2023-11-20 18:55:00|70.74|69.54|70.69|69.49|70.76|69.56|70.62|69.42|309
1700506800000|2023-11-20 19:00:00|70.7|69.5|70.75|69.55|70.76|69.56|70.66|69.46|223
1700507100000|2023-11-20 19:05:00|70.76|69.56|70.82|69.62|70.87|69.67|70.75|69.55|208
1700507400000|2023-11-20 19:10:00|70.83|69.63|70.62|69.42|70.87|69.67|70.53|69.33|356
1700507700000|2023-11-20 19:15:00|70.61|69.41|70.7|69.5|70.71|69.51|70.52|69.32|308
1700508000000|2023-11-20 19:20:00|70.69|69.49|70.87|69.67|70.9|69.7|70.67|69.47|202
1700508300000|2023-11-20 19:25:00|70.86|69.66|70.83|69.63|70.91|69.71|70.82|69.62|177
1700508600000|2023-11-20 19:30:00|70.84|69.64|70.88|69.68|70.92|69.72|70.75|69.55|376
1700508900000|2023-11-20 19:35:00|70.86|69.66|70.82|69.62|70.9|69.7|70.71|69.51|253
1700509200000|2023-11-20 19:40:00|70.79|69.59|70.78|69.58|70.91|69.71|70.75|69.55|337
1700509500000|2023-11-20 19:45:00|70.79|69.59|70.64|69.44|70.81|69.61|70.63|69.43|247
1700509800000|2023-11-20 19:50:00|70.63|69.43|70.64|69.44|70.73|69.53|70.59|69.39|146
1700510100000|2023-11-20 19:55:00|70.65|69.45|70.61|69.41|70.68|69.48|70.57|69.37|203
1700510400000|2023-11-20 20:00:00|70.62|69.42|70.69|69.49|70.78|69.58|70.62|69.42|198
1700510700000|2023-11-20 20:05:00|70.67|69.47|70.72|69.52|70.76|69.56|70.64|69.44|123
1700511000000|2023-11-20 20:10:00|70.74|69.54|70.72|69.52|70.76|69.56|70.68|69.48|86
1700511300000|2023-11-20 20:15:00|70.73|69.53|70.76|69.56|70.78|69.58|70.67|69.47|222
1700511600000|2023-11-20 20:20:00|70.78|69.58|70.77|69.57|70.81|69.61|70.7|69.5|206
1700511900000|2023-11-20 20:25:00|70.78|69.58|70.72|69.52|70.78|69.58|70.66|69.46|197
1700512200000|2023-11-20 20:30:00|70.7|69.5|70.7|69.5|70.77|69.57|70.67|69.47|226
1700512500000|2023-11-20 20:35:00|70.69|69.49|70.66|69.46|70.73|69.53|70.63|69.43|163
1700512800000|2023-11-20 20:40:00|70.67|69.47|70.63|69.43|70.69|69.49|70.6|69.4|102
1700513100000|2023-11-20 20:45:00|70.62|69.42|70.53|69.33|70.63|69.43|70.53|69.33|70
1700513400000|2023-11-20 20:50:00|70.55|69.35|70.55|69.35|70.59|69.39|70.48|69.28|137
1700513700000|2023-11-20 20:55:00|70.56|69.36|70.56|69.36|70.6|69.4|70.49|69.29|306
1700514000000|2023-11-20 21:00:00|70.57|69.37|70.18|68.98|70.59|69.39|70.17|68.97|258
1700514300000|2023-11-20 21:05:00|70.21|69.01|70.2|69|70.32|69.12|70.16|68.96|359
1700514600000|2023-11-20 21:10:00|70.17|68.97|70.09|68.89|70.21|69.01|69.83|68.63|563
1700514900000|2023-11-20 21:15:00|70.1|68.9|69.57|68.37|70.14|68.94|69.28|68.08|997
1700515200000|2023-11-20 21:20:00|69.56|68.36|69.9|68.7|70|68.8|69.32|68.12|1007
1700515500000|2023-11-20 21:25:00|69.88|68.68|69.85|68.65|69.99|68.79|69.81|68.61|340
1700515800000|2023-11-20 21:30:00|69.83|68.63|69.89|68.69|69.95|68.75|69.72|68.52|402
1700516100000|2023-11-20 21:35:00|69.86|68.66|69.93|68.73|69.97|68.77|69.82|68.62|341
1700516400000|2023-11-20 21:40:00|69.92|68.72|69.82|68.62|69.99|68.79|69.75|68.55|378
1700516700000|2023-11-20 21:45:00|69.81|68.61|69.93|68.73|69.94|68.74|69.78|68.58|284
1700517000000|2023-11-20 21:50:00|69.92|68.72|70.03|68.83|70.08|68.88|69.91|68.71|232
1700517300000|2023-11-20 21:55:00|70.02|68.82|70.04|68.84|70.08|68.88|69.99|68.79|212
1700517600000|2023-11-20 22:00:00|70.05|68.85|70.16|68.96|70.17|68.97|70.04|68.84|112
1700517900000|2023-11-20 22:05:00|70.15|68.95|70.2|69|70.22|69.02|70.15|68.95|110
1700518200000|2023-11-20 22:10:00|70.21|69.01|70.21|69.01|70.22|69.02|70.18|68.98|41
1700518500000|2023-11-20 22:15:00|70.22|69.02|70.21|69.01|70.24|69.04|70.19|68.99|71
1700518800000|2023-11-20 22:20:00|70.2|69|70.3|69.1|70.31|69.11|70.2|69|33
1700519100000|2023-11-20 22:25:00|70.31|69.11|70.37|69.17|70.37|69.17|70.3|69.1|23
1700519400000|2023-11-20 22:30:00|70.38|69.18|70.35|69.15|70.4|69.2|70.35|69.15|28
1700519700000|2023-11-20 22:35:00|70.34|69.14|70.13|68.93|70.35|69.15|70.13|68.93|144
1700520000000|2023-11-20 22:40:00|70.14|68.94|69.97|68.77|70.14|68.94|69.96|68.76|94
1700520300000|2023-11-20 22:45:00|69.96|68.76|69.87|68.67|69.96|68.76|69.83|68.63|91
1700520600000|2023-11-20 22:50:00|69.88|68.68|69.96|68.76|70.04|68.84|69.88|68.68|80
1700520900000|2023-11-20 22:55:00|69.95|68.75|70.05|68.85|70.08|68.88|69.95|68.75|112
1700521200000|2023-11-20 23:00:00|70.04|68.84|70.23|69.03|70.24|69.04|70.01|68.81|262
1700521500000|2023-11-20 23:05:00|70.24|69.04|70.22|69.02|70.25|69.05|70.18|68.98|171
1700521800000|2023-11-20 23:10:00|70.23|69.03|70.21|69.01|70.28|69.08|70.13|68.93|176
1700522100000|2023-11-20 23:15:00|70.2|69|70.15|68.95|70.27|69.07|70.12|68.92|298
1700522400000|2023-11-20 23:20:00|70.16|68.96|70.19|68.99|70.21|69.01|70.1|68.9|303
1700522700000|2023-11-20 23:25:00|70.18|68.98|70.05|68.85|70.23|69.03|70.05|68.85|220
1700523000000|2023-11-20 23:30:00|70.06|68.86|70.2|69|70.2|69|69.97|68.77|310
1700523300000|2023-11-20 23:35:00|70.19|68.99|70.15|68.95|70.22|69.02|70.08|68.88|216
1700523600000|2023-11-20 23:40:00|70.16|68.96|70.07|68.87|70.17|68.97|70.01|68.81|241
1700523900000|2023-11-20 23:45:00|70.08|68.88|70.03|68.83|70.11|68.91|69.97|68.77|264
1700524200000|2023-11-20 23:50:00|70.04|68.84|70.08|68.88|70.08|68.88|69.98|68.78|227
1700524500000|2023-11-20 23:55:00|70.1|68.9|70.12|68.92|70.14|68.94|70.04|68.84|178
1700524800000|2023-11-21 00:00:00|70.14|68.94|70.09|68.89|70.19|68.99|69.99|68.79|267
1700525100000|2023-11-21 00:05:00|70.1|68.9|70.3|69.1|70.34|69.14|70.1|68.9|326
1700525400000|2023-11-21 00:10:00|70.28|69.08|70.3|69.1|70.38|69.18|70.24|69.04|308
1700525700000|2023-11-21 00:15:00|70.31|69.11|70.36|69.16|70.41|69.21|70.25|69.05|295
1700526000000|2023-11-21 00:20:00|70.38|69.18|70.44|69.24|70.46|69.26|70.36|69.16|112
1700526300000|2023-11-21 00:25:00|70.45|69.25|70.5|69.3|70.5|69.3|70.39|69.19|174
1700526600000|2023-11-21 00:30:00|70.49|69.29|70.51|69.31|70.53|69.33|70.45|69.25|120
1700526900000|2023-11-21 00:35:00|70.53|69.33|70.58|69.38|70.61|69.41|70.42|69.22|266
1700527200000|2023-11-21 00:40:00|70.59|69.39|70.52|69.32|70.68|69.48|70.48|69.28|435
1700527500000|2023-11-21 00:45:00|70.53|69.33|70.39|69.19|70.55|69.35|70.34|69.14|359
1700527800000|2023-11-21 00:50:00|70.38|69.18|70.61|69.41|70.68|69.48|70.38|69.18|421
1700528100000|2023-11-21 00:55:00|70.62|69.42|70.51|69.31|70.66|69.46|70.5|69.3|393
1700528400000|2023-11-21 01:00:00|70.52|69.32|70.56|69.36|70.59|69.39|70.49|69.29|189
1700528700000|2023-11-21 01:05:00|70.57|69.37|70.55|69.35|70.64|69.44|70.49|69.29|319
1700529000000|2023-11-21 01:10:00|70.54|69.34|70.56|69.36|70.59|69.39|70.5|69.3|245
1700529300000|2023-11-21 01:15:00|70.57|69.37|70.53|69.33|70.59|69.39|70.49|69.29|201
1700529600000|2023-11-21 01:20:00|70.51|69.31|70.53|69.33|70.57|69.37|70.48|69.28|171
1700529900000|2023-11-21 01:25:00|70.52|69.32|70.52|69.32|70.55|69.35|70.44|69.24|153
1700530200000|2023-11-21 01:30:00|70.53|69.33|70.68|69.48|70.69|69.49|70.52|69.32|133
1700530500000|2023-11-21 01:35:00|70.67|69.47|70.69|69.49|70.72|69.52|70.64|69.44|154
1700530800000|2023-11-21 01:40:00|70.68|69.48|70.77|69.57|70.8|69.6|70.68|69.48|143
1700531100000|2023-11-21 01:45:00|70.79|69.59|70.95|69.75|71|69.8|70.77|69.57|198
1700531400000|2023-11-21 01:50:00|70.97|69.77|70.99|69.79|71.02|69.82|70.91|69.71|89
1700531700000|2023-11-21 01:55:00|71|69.8|70.9|69.7|71.03|69.83|70.9|69.7|93
1700532000000|2023-11-21 02:00:00|70.91|69.71|70.76|69.56|70.97|69.77|70.76|69.56|164
1700532300000|2023-11-21 02:05:00|70.77|69.57|70.79|69.59|70.81|69.61|70.72|69.52|179
1700532600000|2023-11-21 02:10:00|70.8|69.6|70.81|69.61|70.89|69.69|70.78|69.58|125
1700532900000|2023-11-21 02:15:00|70.82|69.62|70.78|69.58|70.84|69.64|70.74|69.54|76
1700533200000|2023-11-21 02:20:00|70.8|69.6|70.69|69.49|70.83|69.63|70.69|69.49|112
1700533500000|2023-11-21 02:25:00|70.68|69.48|70.46|69.26|70.7|69.5|70.39|69.19|236
1700533800000|2023-11-21 02:30:00|70.44|69.24|70.48|69.28|70.56|69.36|70.35|69.15|285
1700534100000|2023-11-21 02:35:00|70.5|69.3|70.47|69.27|70.56|69.36|70.44|69.24|96
1700534400000|2023-11-21 02:40:00|70.48|69.28|70.34|69.14|70.57|69.37|70.29|69.09|138
1700534700000|2023-11-21 02:45:00|70.36|69.16|70.09|68.89|70.37|69.17|70.04|68.84|322
1700535000000|2023-11-21 02:50:00|70.1|68.9|69.85|68.65|70.14|68.94|69.74|68.54|439
1700535300000|2023-11-21 02:55:00|69.86|68.66|69.7|68.5|69.98|68.78|69.65|68.45|399
1700535600000|2023-11-21 03:00:00|69.72|68.52|69.86|68.66|69.89|68.69|69.63|68.43|299
1700535900000|2023-11-21 03:05:00|69.89|68.69|70.01|68.81|70.01|68.81|69.85|68.65|83
1700536200000|2023-11-21 03:10:00|70.03|68.83|69.96|68.76|70.06|68.86|69.94|68.74|113
1700536500000|2023-11-21 03:15:00|69.97|68.77|70.08|68.88|70.11|68.91|69.96|68.76|25
1700536800000|2023-11-21 03:20:00|70.11|68.91|70.02|68.82|70.11|68.91|70|68.8|98
1700537100000|2023-11-21 03:25:00|70.04|68.84|70.11|68.91|70.15|68.95|69.99|68.79|112
1700537400000|2023-11-21 03:30:00|70.14|68.94|70.38|69.18|70.38|69.18|70.04|68.84|230
1700537700000|2023-11-21 03:35:00|70.37|69.17|70.36|69.16|70.41|69.21|70.34|69.14|161
1700538000000|2023-11-21 03:40:00|70.37|69.17|70.33|69.13|70.38|69.18|70.26|69.06|163
1700538300000|2023-11-21 03:45:00|70.34|69.14|70.38|69.18|70.42|69.22|70.29|69.09|134
1700538600000|2023-11-21 03:50:00|70.41|69.21|70.36|69.16|70.44|69.24|70.35|69.15|129
1700538900000|2023-11-21 03:55:00|70.37|69.17|70.42|69.22|70.46|69.26|70.37|69.17|58
1700539200000|2023-11-21 04:00:00|70.44|69.24|70.34|69.14|70.46|69.26|70.34|69.14|65
1700539500000|2023-11-21 04:05:00|70.33|69.13|70.33|69.13|70.36|69.16|70.29|69.09|179
1700539800000|2023-11-21 04:10:00|70.32|69.12|70.29|69.09|70.38|69.18|70.28|69.08|57
1700540100000|2023-11-21 04:15:00|70.31|69.11|70.32|69.12|70.33|69.13|70.27|69.07|48
1700540400000|2023-11-21 04:20:00|70.33|69.13|70.36|69.16|70.36|69.16|70.25|69.05|41
1700540700000|2023-11-21 04:25:00|70.33|69.13|70.32|69.12|70.41|69.21|70.27|69.07|68
1700541000000|2023-11-21 04:30:00|70.34|69.14|70.36|69.16|70.39|69.19|70.28|69.08|52
1700541300000|2023-11-21 04:35:00|70.38|69.18|70.28|69.08|70.38|69.18|70.27|69.07|55
1700541600000|2023-11-21 04:40:00|70.29|69.09|70.24|69.04|70.3|69.1|70.22|69.02|45
1700541900000|2023-11-21 04:45:00|70.23|69.03|70.24|69.04|70.29|69.09|70.22|69.02|178
1700542200000|2023-11-21 04:50:00|70.23|69.03|70.29|69.09|70.32|69.12|70.23|69.03|135
1700542500000|2023-11-21 04:55:00|70.3|69.1|70.3|69.1|70.33|69.13|70.26|69.06|110
1700542800000|2023-11-21 05:00:00|70.32|69.12|70.39|69.19|70.39|69.19|70.26|69.06|145
1700543100000|2023-11-21 05:05:00|70.38|69.18|70.43|69.23|70.43|69.23|70.31|69.11|120
1700543400000|2023-11-21 05:10:00|70.42|69.22|70.46|69.26|70.48|69.28|70.42|69.22|75
1700543700000|2023-11-21 05:15:00|70.45|69.25|70.43|69.23|70.48|69.28|70.34|69.14|127
1700544000000|2023-11-21 05:20:00|70.44|69.24|70.36|69.16|70.46|69.26|70.34|69.14|164
1700544300000|2023-11-21 05:25:00|70.39|69.19|70.37|69.17|70.39|69.19|70.28|69.08|109
1700544600000|2023-11-21 05:30:00|70.36|69.16|70.22|69.02|70.37|69.17|70.17|68.97|192
1700544900000|2023-11-21 05:35:00|70.21|69.01|70.24|69.04|70.25|69.05|70.15|68.95|183
1700545200000|2023-11-21 05:40:00|70.25|69.05|70.18|68.98|70.28|69.08|70.16|68.96|126
1700545500000|2023-11-21 05:45:00|70.16|68.96|70.25|69.05|70.3|69.1|70.14|68.94|179
1700545800000|2023-11-21 05:50:00|70.26|69.06|70.31|69.11|70.31|69.11|70.22|69.02|136
1700546100000|2023-11-21 05:55:00|70.32|69.12|70.35|69.15|70.37|69.17|70.31|69.11|101
1700546400000|2023-11-21 06:00:00|70.34|69.14|70.37|69.17|70.41|69.21|70.34|69.14|85
1700546700000|2023-11-21 06:05:00|70.36|69.16|70.41|69.21|70.42|69.22|70.36|69.16|91
1700547000000|2023-11-21 06:10:00|70.4|69.2|70.45|69.25|70.46|69.26|70.38|69.18|66
1700547300000|2023-11-21 06:15:00|70.46|69.26|70.5|69.3|70.51|69.31|70.45|69.25|55
1700547600000|2023-11-21 06:20:00|70.51|69.31|70.55|69.35|70.56|69.36|70.51|69.31|82
1700547900000|2023-11-21 06:25:00|70.54|69.34|70.55|69.35|70.58|69.38|70.53|69.33|87
1700548200000|2023-11-21 06:30:00|70.56|69.36|70.57|69.37|70.59|69.39|70.55|69.35|91
1700548500000|2023-11-21 06:35:00|70.58|69.38|70.59|69.39|70.6|69.4|70.57|69.37|60
1700548800000|2023-11-21 06:40:00|70.58|69.38|70.56|69.36|70.59|69.39|70.56|69.36|32
1700549100000|2023-11-21 06:45:00|70.55|69.35|70.55|69.35|70.56|69.36|70.53|69.33|38
1700549400000|2023-11-21 06:50:00|70.56|69.36|70.46|69.26|70.56|69.36|70.45|69.25|60
1700549700000|2023-11-21 06:55:00|70.47|69.27|70.46|69.26|70.5|69.3|70.44|69.24|87
1700550000000|2023-11-21 07:00:00|70.47|69.27|70.42|69.22|70.48|69.28|70.41|69.21|110
1700550300000|2023-11-21 07:05:00|70.41|69.21|70.3|69.1|70.42|69.22|70.26|69.06|79
1700550600000|2023-11-21 07:10:00|70.29|69.09|70.05|68.85|70.29|69.09|70.03|68.83|48
1700550900000|2023-11-21 07:15:00|70.06|68.86|70.02|68.82|70.17|68.97|70.02|68.82|109
1700551200000|2023-11-21 07:20:00|70.01|68.81|70.03|68.83|70.05|68.85|69.87|68.67|91
1700551500000|2023-11-21 07:25:00|70.02|68.82|69.94|68.74|70.09|68.89|69.91|68.71|111
1700551800000|2023-11-21 07:30:00|69.95|68.75|70.15|68.95|70.15|68.95|69.94|68.74|148
1700552100000|2023-11-21 07:35:00|70.14|68.94|70.1|68.9|70.18|68.98|70.07|68.87|89
1700552400000|2023-11-21 07:40:00|70.11|68.91|70.12|68.92|70.16|68.96|70.07|68.87|87
1700552700000|2023-11-21 07:45:00|70.11|68.91|70.23|69.03|70.25|69.05|70.11|68.91|124
1700553000000|2023-11-21 07:50:00|70.24|69.04|70.21|69.01|70.26|69.06|70.2|69|54
1700553300000|2023-11-21 07:55:00|70.2|69|70.09|68.89|70.2|69|69.98|68.78|179
1700553600000|2023-11-21 08:00:00|70.1|68.9|70.19|68.99|70.24|69.04|69.99|68.79|170
1700553900000|2023-11-21 08:05:00|70.2|69|70.21|69.01|70.24|69.04|70.16|68.96|123
1700554200000|2023-11-21 08:10:00|70.2|69|70.07|68.87|70.24|69.04|70.07|68.87|135
1700554500000|2023-11-21 08:15:00|70.08|68.88|70.17|68.97|70.18|68.98|70.06|68.86|111
1700554800000|2023-11-21 08:20:00|70.16|68.96|70.28|69.08|70.28|69.08|70.14|68.94|86
1700555100000|2023-11-21 08:25:00|70.29|69.09|70.27|69.07|70.31|69.11|70.22|69.02|67
1700555400000|2023-11-21 08:30:00|70.29|69.09|70.21|69.01|70.29|69.09|70.12|68.92|95
1700555700000|2023-11-21 08:35:00|70.2|69|70.2|69|70.25|69.05|70.19|68.99|53
1700556000000|2023-11-21 08:40:00|70.19|68.99|70.16|68.96|70.22|69.02|70.15|68.95|81
1700556300000|2023-11-21 08:45:00|70.15|68.95|70.35|69.15|70.4|69.2|70.12|68.92|146
1700556600000|2023-11-21 08:50:00|70.36|69.16|70.39|69.19|70.42|69.22|70.32|69.12|164
1700556900000|2023-11-21 08:55:00|70.37|69.17|70.48|69.28|70.51|69.31|70.37|69.17|162
1700557200000|2023-11-21 09:00:00|70.5|69.3|70.74|69.54|70.8|69.6|70.5|69.3|350
1700557500000|2023-11-21 09:05:00|70.76|69.56|70.87|69.67|70.87|69.67|70.72|69.52|201
1700557800000|2023-11-21 09:10:00|70.88|69.68|70.82|69.62|70.89|69.69|70.82|69.62|166
1700558100000|2023-11-21 09:15:00|70.81|69.61|70.75|69.55|70.84|69.64|70.7|69.5|221
1700558400000|2023-11-21 09:20:00|70.76|69.56|70.73|69.53|70.79|69.59|70.72|69.52|227
1700558700000|2023-11-21 09:25:00|70.74|69.54|70.71|69.51|70.81|69.61|70.69|69.49|131
1700559000000|2023-11-21 09:30:00|70.7|69.5|70.61|69.41|70.71|69.51|70.61|69.41|116
1700559300000|2023-11-21 09:35:00|70.62|69.42|70.65|69.45|70.7|69.5|70.62|69.42|50
1700559600000|2023-11-21 09:40:00|70.64|69.44|70.53|69.33|70.64|69.44|70.51|69.31|45
1700559900000|2023-11-21 09:45:00|70.54|69.34|70.43|69.23|70.54|69.34|70.43|69.23|72
1700560200000|2023-11-21 09:50:00|70.44|69.24|70.41|69.21|70.45|69.25|70.39|69.19|46
1700560500000|2023-11-21 09:55:00|70.4|69.2|70.36|69.16|70.43|69.23|70.32|69.12|60
1700560800000|2023-11-21 10:00:00|70.35|69.15|70.3|69.1|70.39|69.19|70.28|69.08|141
1700561100000|2023-11-21 10:05:00|70.31|69.11|70.34|69.14|70.4|69.2|70.3|69.1|84
1700561400000|2023-11-21 10:10:00|70.35|69.15|70.37|69.17|70.39|69.19|70.26|69.06|133
1700561700000|2023-11-21 10:15:00|70.36|69.16|70.51|69.31|70.54|69.34|70.36|69.16|120
1700562000000|2023-11-21 10:20:00|70.52|69.32|70.5|69.3|70.53|69.33|70.46|69.26|58
1700562300000|2023-11-21 10:25:00|70.52|69.32|70.52|69.32|70.52|69.32|70.52|69.32|1
1700562600000|2023-11-21 10:30:00|70.53|69.33|70.58|69.38|70.59|69.39|70.51|69.31|40
1700562900000|2023-11-21 10:35:00|70.59|69.39|70.61|69.41|70.66|69.46|70.59|69.39|36
1700563200000|2023-11-21 10:40:00|70.66|69.46|70.75|69.55|70.76|69.56|70.66|69.46|85
1700563500000|2023-11-21 10:45:00|70.74|69.54|70.71|69.51|70.86|69.66|70.7|69.5|155
1700563800000|2023-11-21 10:50:00|70.7|69.5|70.63|69.43|70.77|69.57|70.61|69.41|129
1700564100000|2023-11-21 10:55:00|70.64|69.44|70.75|69.55|70.75|69.55|70.63|69.43|34
1700564400000|2023-11-21 11:00:00|70.74|69.54|70.77|69.57|70.85|69.65|70.73|69.53|132
1700564700000|2023-11-21 11:05:00|70.78|69.58|70.83|69.63|70.84|69.64|70.75|69.55|73
1700565000000|2023-11-21 11:10:00|70.82|69.62|70.68|69.48|70.85|69.65|70.67|69.47|30
1700565300000|2023-11-21 11:15:00|70.67|69.47|70.56|69.36|70.67|69.47|70.5|69.3|73
1700565600000|2023-11-21 11:20:00|70.55|69.35|70.64|69.44|70.65|69.45|70.51|69.31|152
1700565900000|2023-11-21 11:25:00|70.63|69.43|70.69|69.49|70.71|69.51|70.62|69.42|126
1700566200000|2023-11-21 11:30:00|70.68|69.48|70.89|69.69|70.91|69.71|70.68|69.48|176
1700566500000|2023-11-21 11:35:00|70.9|69.7|70.74|69.54|70.9|69.7|70.69|69.49|209
1700566800000|2023-11-21 11:40:00|70.75|69.55|70.69|69.49|70.76|69.56|70.57|69.37|176
1700567100000|2023-11-21 11:45:00|70.68|69.48|70.63|69.43|70.69|69.49|70.56|69.36|180
1700567400000|2023-11-21 11:50:00|70.62|69.42|70.59|69.39|70.64|69.44|70.55|69.35|144
1700567700000|2023-11-21 11:55:00|70.6|69.4|70.67|69.47|70.67|69.47|70.55|69.35|77
1700568000000|2023-11-21 12:00:00|70.68|69.48|70.69|69.49|70.76|69.56|70.65|69.45|126
1700568300000|2023-11-21 12:05:00|70.7|69.5|70.75|69.55|70.77|69.57|70.65|69.45|121
1700568600000|2023-11-21 12:10:00|70.74|69.54|70.79|69.59|70.81|69.61|70.74|69.54|36
1700568900000|2023-11-21 12:15:00|70.8|69.6|70.84|69.64|70.84|69.64|70.74|69.54|136
1700569200000|2023-11-21 12:20:00|70.82|69.62|70.9|69.7|70.9|69.7|70.81|69.61|59
1700569500000|2023-11-21 12:25:00|70.89|69.69|71.05|69.85|71.06|69.86|70.89|69.69|168
1700569800000|2023-11-21 12:30:00|71.06|69.86|70.9|69.7|71.06|69.86|70.88|69.68|87
1700570100000|2023-11-21 12:35:00|70.91|69.71|71|69.8|71.04|69.84|70.91|69.71|91
1700570400000|2023-11-21 12:40:00|71.01|69.81|71.05|69.85|71.1|69.9|71.01|69.81|20
1700570700000|2023-11-21 12:45:00|71.06|69.86|71.02|69.82|71.08|69.88|70.95|69.75|107
1700571000000|2023-11-21 12:50:00|71.03|69.83|71.1|69.9|71.1|69.9|70.84|69.64|250
1700571300000|2023-11-21 12:55:00|71.11|69.91|71.62|70.42|71.79|70.59|71.11|69.91|395
1700571600000|2023-11-21 13:00:00|71.63|70.43|72.06|70.86|72.09|70.89|71.63|70.43|371
1700571900000|2023-11-21 13:05:00|72.07|70.87|72.02|70.82|72.46|71.26|71.92|70.72|651
1700572200000|2023-11-21 13:10:00|72.03|70.83|72.34|71.14|72.37|71.17|72|70.8|482
1700572500000|2023-11-21 13:15:00|72.33|71.13|72.02|70.82|72.35|71.15|71.88|70.68|330
1700572800000|2023-11-21 13:20:00|72.03|70.83|71.94|70.74|72.09|70.89|71.82|70.62|258
1700573100000|2023-11-21 13:25:00|71.95|70.75|71.69|70.49|71.95|70.75|71.68|70.48|167
1700573400000|2023-11-21 13:30:00|71.68|70.48|71.46|70.26|71.77|70.57|71.44|70.24|301
1700573700000|2023-11-21 13:35:00|71.45|70.25|71.33|70.13|71.5|70.3|71.3|70.1|140
1700574000000|2023-11-21 13:40:00|71.34|70.14|71.3|70.1|71.4|70.2|71.26|70.06|287
1700574300000|2023-11-21 13:45:00|71.31|70.11|71.26|70.06|71.37|70.17|71.21|70.01|204
1700574600000|2023-11-21 13:50:00|71.27|70.07|71.3|70.1|71.36|70.16|71.17|69.97|249
1700574900000|2023-11-21 13:55:00|71.29|70.09|71.45|70.25|71.48|70.28|71.26|70.06|270
1700575200000|2023-11-21 14:00:00|71.46|70.26|71.38|70.18|71.47|70.27|71.23|70.03|426
1700575500000|2023-11-21 14:05:00|71.39|70.19|71.09|69.89|71.42|70.22|70.98|69.78|495
1700575800000|2023-11-21 14:10:00|71.1|69.9|70.89|69.69|71.13|69.93|70.64|69.44|481
1700576100000|2023-11-21 14:15:00|70.9|69.7|70.9|69.7|71.1|69.9|70.7|69.5|442
1700576400000|2023-11-21 14:20:00|70.91|69.71|71.1|69.9|71.1|69.9|70.84|69.64|357
1700576700000|2023-11-21 14:25:00|71.09|69.89|71.13|69.93|71.24|70.04|71.03|69.83|270
1700577000000|2023-11-21 14:30:00|71.14|69.94|71.28|70.08|71.28|70.08|70.89|69.69|341
1700577300000|2023-11-21 14:35:00|71.27|70.07|71.2|70|71.36|70.16|71.12|69.92|407
1700577600000|2023-11-21 14:40:00|71.21|70.01|70.98|69.78|71.34|70.14|70.95|69.75|322
1700577900000|2023-11-21 14:45:00|70.97|69.77|71.04|69.84|71.1|69.9|70.93|69.73|430
1700578200000|2023-11-21 14:50:00|71.06|69.86|70.72|69.52|71.06|69.86|70.71|69.51|377
1700578500000|2023-11-21 14:55:00|70.73|69.53|70.79|69.59|70.79|69.59|70.45|69.25|461
1700578800000|2023-11-21 15:00:00|70.8|69.6|70.48|69.28|70.84|69.64|70.25|69.05|674
1700579100000|2023-11-21 15:05:00|70.47|69.27|70.12|68.92|70.63|69.43|70.08|68.88|734
1700579400000|2023-11-21 15:10:00|70.11|68.91|69.13|67.93|70.14|68.94|68.52|67.32|1422
1700579700000|2023-11-21 15:15:00|69.14|67.94|69.32|68.12|69.47|68.27|68.85|67.65|861
1700580000000|2023-11-21 15:20:00|69.33|68.13|69.36|68.16|69.47|68.27|69.02|67.82|551
1700580300000|2023-11-21 15:25:00|69.35|68.15|69.18|67.98|69.43|68.23|69.18|67.98|425
1700580600000|2023-11-21 15:30:00|69.17|67.97|68.75|67.55|69.22|68.02|68.69|67.49|689
1700580900000|2023-11-21 15:35:00|68.76|67.56|69.2|68|69.26|68.06|68.74|67.54|536
1700581200000|2023-11-21 15:40:00|69.19|67.99|69.24|68.04|69.32|68.12|69.12|67.92|284
1700581500000|2023-11-21 15:45:00|69.25|68.05|69.95|68.75|70.03|68.83|69.14|67.94|703
1700581800000|2023-11-21 15:50:00|69.96|68.76|70.28|69.08|70.36|69.16|69.92|68.72|843
1700582100000|2023-11-21 15:55:00|70.29|69.09|70.07|68.87|70.3|69.1|69.98|68.78|534
1700582400000|2023-11-21 16:00:00|70.06|68.86|69.77|68.57|70.22|69.02|69.77|68.57|630
1700582700000|2023-11-21 16:05:00|69.78|68.58|70.08|68.88|70.12|68.92|69.63|68.43|600
1700583000000|2023-11-21 16:10:00|70.07|68.87|70.25|69.05|70.37|69.17|70|68.8|248
1700583300000|2023-11-21 16:15:00|70.24|69.04|70.03|68.83|70.38|69.18|70.01|68.81|280
1700583600000|2023-11-21 16:20:00|70.01|68.81|70.02|68.82|70.09|68.89|69.9|68.7|326
1700583900000|2023-11-21 16:25:00|70.03|68.83|70.09|68.89|70.18|68.98|69.99|68.79|453
1700584200000|2023-11-21 16:30:00|70.1|68.9|69.86|68.66|70.18|68.98|69.78|68.58|447
1700584500000|2023-11-21 16:35:00|69.87|68.67|70.03|68.83|70.16|68.96|69.87|68.67|391
1700584800000|2023-11-21 16:40:00|70.04|68.84|70.04|68.84|70.1|68.9|69.86|68.66|395
1700585100000|2023-11-21 16:45:00|70.05|68.85|70.38|69.18|70.38|69.18|70.03|68.83|380
1700585400000|2023-11-21 16:50:00|70.37|69.17|70.46|69.26|70.59|69.39|70.25|69.05|692
1700585700000|2023-11-21 16:55:00|70.47|69.27|70.34|69.14|70.49|69.29|70.21|69.01|580
1700586000000|2023-11-21 17:00:00|70.35|69.15|70.35|69.15|70.39|69.19|70.18|68.98|504
1700586300000|2023-11-21 17:05:00|70.36|69.16|70.31|69.11|70.45|69.25|70.31|69.11|324
1700586600000|2023-11-21 17:10:00|70.3|69.1|70.47|69.27|70.49|69.29|70.27|69.07|346
1700586900000|2023-11-21 17:15:00|70.48|69.28|70.46|69.26|70.59|69.39|70.29|69.09|584
1700587200000|2023-11-21 17:20:00|70.45|69.25|70.3|69.1|70.62|69.42|70.27|69.07|529
1700587500000|2023-11-21 17:25:00|70.31|69.11|70.28|69.08|70.36|69.16|70.22|69.02|399
1700587800000|2023-11-21 17:30:00|70.29|69.09|70|68.8|70.37|69.17|69.99|68.79|309
1700588100000|2023-11-21 17:35:00|70.01|68.81|69.48|68.28|70.01|68.81|69.04|67.84|863
1700588400000|2023-11-21 17:40:00|69.47|68.27|68.69|67.49|69.54|68.34|68.66|67.46|1356
1700588700000|2023-11-21 17:45:00|68.7|67.5|69.1|67.9|69.14|67.94|68.24|67.04|1164
1700589000000|2023-11-21 17:50:00|69.12|67.92|68.93|67.73|69.14|67.94|68.77|67.57|886
1700589300000|2023-11-21 17:55:00|68.94|67.74|68.87|67.67|69.05|67.85|68.79|67.59|628
1700589600000|2023-11-21 18:00:00|68.86|67.66|67.9|66.7|68.86|67.66|67.67|66.47|1420
1700589900000|2023-11-21 18:05:00|67.89|66.69|67.74|66.54|68.2|67|67.4|66.2|1374
1700590200000|2023-11-21 18:10:00|67.76|66.56|67.82|66.62|67.9|66.7|67.38|66.18|1212
1700590500000|2023-11-21 18:15:00|67.81|66.61|68.02|66.82|68.1|66.9|67.6|66.4|968
1700590800000|2023-11-21 18:20:00|68.03|66.83|68.2|67|68.22|67.02|67.92|66.72|598
1700591100000|2023-11-21 18:25:00|68.19|66.99|68.37|67.17|68.39|67.19|68.16|66.96|499
1700591400000|2023-11-21 18:30:00|68.36|67.16|68.6|67.4|68.68|67.48|68.27|67.07|465
1700591700000|2023-11-21 18:35:00|68.59|67.39|68.6|67.4|68.67|67.47|68.52|67.32|471
1700592000000|2023-11-21 18:40:00|68.59|67.39|68.54|67.34|68.62|67.42|68.51|67.31|211
1700592300000|2023-11-21 18:45:00|68.53|67.33|68.31|67.11|68.56|67.36|68.31|67.11|372
1700592600000|2023-11-21 18:50:00|68.3|67.1|68.6|67.4|68.65|67.45|68.3|67.1|281
1700592900000|2023-11-21 18:55:00|68.59|67.39|68.67|67.47|68.68|67.48|68.54|67.34|295
1700593200000|2023-11-21 19:00:00|68.66|67.46|68.68|67.48|68.69|67.49|68.53|67.33|396
1700593500000|2023-11-21 19:05:00|68.66|67.46|68.56|67.36|68.7|67.5|68.49|67.29|345
1700593800000|2023-11-21 19:10:00|68.55|67.35|68.66|67.46|68.66|67.46|68.45|67.25|252
1700594100000|2023-11-21 19:15:00|68.65|67.45|68.93|67.73|69.02|67.82|68.6|67.4|207
1700594400000|2023-11-21 19:20:00|68.92|67.72|68.85|67.65|68.99|67.79|68.79|67.59|333
1700594700000|2023-11-21 19:25:00|68.86|67.66|68.75|67.55|69.07|67.87|68.7|67.5|367
1700595000000|2023-11-21 19:30:00|68.76|67.56|68.78|67.58|68.78|67.58|68.59|67.39|286
1700595300000|2023-11-21 19:35:00|68.77|67.57|68.75|67.55|68.81|67.61|68.65|67.45|282
1700595600000|2023-11-21 19:40:00|68.76|67.56|68.69|67.49|68.83|67.63|68.67|67.47|302
1700595900000|2023-11-21 19:45:00|68.68|67.48|68.65|67.45|68.84|67.64|68.63|67.43|280
1700596200000|2023-11-21 19:50:00|68.64|67.44|68.57|67.37|68.71|67.51|68.56|67.36|282
1700596500000|2023-11-21 19:55:00|68.58|67.38|68.67|67.47|68.68|67.48|68.56|67.36|250
1700596800000|2023-11-21 20:00:00|68.68|67.48|68.55|67.35|68.68|67.48|68.51|67.31|109
1700597100000|2023-11-21 20:05:00|68.52|67.32|68.44|67.24|68.56|67.36|68.3|67.1|320
1700597400000|2023-11-21 20:10:00|68.45|67.25|68.28|67.08|68.46|67.26|68.27|67.07|359
1700597700000|2023-11-21 20:15:00|68.3|67.1|68.68|67.48|68.72|67.52|68.28|67.08|336
1700598000000|2023-11-21 20:20:00|68.67|67.47|68.61|67.41|68.73|67.53|68.54|67.34|249
1700598300000|2023-11-21 20:25:00|68.6|67.4|68.66|67.46|68.66|67.46|68.54|67.34|285
1700598600000|2023-11-21 20:30:00|68.65|67.45|68.68|67.48|68.71|67.51|68.6|67.4|319
1700598900000|2023-11-21 20:35:00|68.69|67.49|68.85|67.65|68.85|67.65|68.67|67.47|225
1700599200000|2023-11-21 20:40:00|68.86|67.66|69.15|67.95|69.17|67.97|68.86|67.66|533
1700599500000|2023-11-21 20:45:00|69.13|67.93|68.99|67.79|69.15|67.95|68.94|67.74|382
1700599800000|2023-11-21 20:50:00|68.97|67.77|69.26|68.06|69.28|68.08|68.96|67.76|347
1700600100000|2023-11-21 20:55:00|69.27|68.07|69.24|68.04|69.33|68.13|69.22|68.02|163
1700600400000|2023-11-21 21:00:00|69.26|68.06|69.31|68.11|69.34|68.14|69.16|67.96|243
1700600700000|2023-11-21 21:05:00|69.32|68.12|69.25|68.05|69.35|68.15|69.2|68|160
1700601000000|2023-11-21 21:10:00|69.26|68.06|69.31|68.11|69.34|68.14|69.25|68.05|89
1700601300000|2023-11-21 21:15:00|69.3|68.1|69.18|67.98|69.45|68.25|69.17|67.97|175
1700601600000|2023-11-21 21:20:00|69.19|67.99|69.14|67.94|69.26|68.06|69.06|67.86|231
1700601900000|2023-11-21 21:25:00|69.15|67.95|69.17|67.97|69.21|68.01|69.09|67.89|167
1700602200000|2023-11-21 21:30:00|69.16|67.96|69.18|67.98|69.26|68.06|69.1|67.9|189
1700602500000|2023-11-21 21:35:00|69.17|67.97|69.05|67.85|69.19|67.99|69.02|67.82|166
1700602800000|2023-11-21 21:40:00|69.04|67.84|68.97|67.77|69.05|67.85|68.9|67.7|127
1700603100000|2023-11-21 21:45:00|68.96|67.76|68.75|67.55|68.97|67.77|68.7|67.5|352
1700603400000|2023-11-21 21:50:00|68.76|67.56|68.68|67.48|68.79|67.59|68.6|67.4|274
1700603700000|2023-11-21 21:55:00|68.69|67.49|68.64|67.44|68.69|67.49|68.61|67.41|160
1700604000000|2023-11-21 22:00:00|68.63|67.43|68.47|67.27|68.65|67.45|68.47|67.27|100
1700604300000|2023-11-21 22:05:00|68.48|67.28|68.51|67.31|68.55|67.35|68.45|67.25|134
1700604600000|2023-11-21 22:10:00|68.52|67.32|68.33|67.13|68.52|67.32|68.31|67.11|86
1700604900000|2023-11-21 22:15:00|68.32|67.12|68.26|67.06|68.36|67.16|68.25|67.05|161
1700605200000|2023-11-21 22:20:00|68.25|67.05|67.9|66.7|68.26|67.06|67.9|66.7|128
1700605500000|2023-11-21 22:25:00|67.89|66.69|67.45|66.25|67.91|66.71|67.34|66.14|391
1700605800000|2023-11-21 22:30:00|67.44|66.24|67.58|66.38|67.59|66.39|67.29|66.09|521
1700606100000|2023-11-21 22:35:00|67.57|66.37|67.79|66.59|67.79|66.59|67.55|66.35|188
1700606400000|2023-11-21 22:40:00|67.78|66.58|67.67|66.47|67.94|66.74|67.67|66.47|105
1700606700000|2023-11-21 22:45:00|67.66|66.46|67.57|66.37|67.67|66.47|67.56|66.36|108
1700607000000|2023-11-21 22:50:00|67.58|66.38|66.78|65.58|67.6|66.4|66.78|65.58|289
1700607300000|2023-11-21 22:55:00|66.79|65.59|66.38|65.18|66.91|65.71|65.8|64.6|1135
1700607600000|2023-11-21 23:00:00|66.4|65.2|66.34|65.14|66.55|65.35|66.18|64.98|1071
1700607900000|2023-11-21 23:05:00|66.35|65.15|66.69|65.49|66.8|65.6|66.25|65.05|616
1700608200000|2023-11-21 23:10:00|66.7|65.5|66.93|65.73|66.97|65.77|66.67|65.47|446
1700608500000|2023-11-21 23:15:00|66.91|65.71|66.87|65.67|67.04|65.84|66.79|65.59|454
1700608800000|2023-11-21 23:20:00|66.88|65.68|67.03|65.83|67.03|65.83|66.71|65.51|611
1700609100000|2023-11-21 23:25:00|67.02|65.82|67.25|66.05|67.26|66.06|67.02|65.82|377
1700609400000|2023-11-21 23:30:00|67.26|66.06|67.21|66.01|67.38|66.18|67.18|65.98|567
1700609700000|2023-11-21 23:35:00|67.22|66.02|67.31|66.11|67.32|66.12|67.13|65.93|444
1700610000000|2023-11-21 23:40:00|67.3|66.1|67.35|66.15|67.42|66.22|67.22|66.02|280
1700610300000|2023-11-21 23:45:00|67.36|66.16|67.2|66|67.44|66.24|67.18|65.98|351
1700610600000|2023-11-21 23:50:00|67.21|66.01|67.1|65.9|67.37|66.17|67.1|65.9|352
1700610900000|2023-11-21 23:55:00|67.11|65.91|66.79|65.59|67.19|65.99|66.76|65.56|702
1700611200000|2023-11-22 00:00:00|66.78|65.58|67.19|65.99|67.2|66|66.63|65.43|553
1700611500000|2023-11-22 00:05:00|67.18|65.98|67.28|66.08|67.32|66.12|67.09|65.89|417
1700611800000|2023-11-22 00:10:00|67.27|66.07|67.45|66.25|67.46|66.26|67.2|66|327
1700612100000|2023-11-22 00:15:00|67.44|66.24|67.46|66.26|67.52|66.32|67.33|66.13|292
1700612400000|2023-11-22 00:20:00|67.45|66.25|67.63|66.43|67.65|66.45|67.4|66.2|214
1700612700000|2023-11-22 00:25:00|67.64|66.44|67.71|66.51|67.78|66.58|67.64|66.44|251
1700613000000|2023-11-22 00:30:00|67.7|66.5|67.6|66.4|67.74|66.54|67.58|66.38|304
1700613300000|2023-11-22 00:35:00|67.59|66.39|67.56|66.36|67.69|66.49|67.52|66.32|320
1700613600000|2023-11-22 00:40:00|67.57|66.37|67.43|66.23|67.57|66.37|67.37|66.17|220
1700613900000|2023-11-22 00:45:00|67.42|66.22|67.52|66.32|67.52|66.32|67.32|66.12|272
1700614200000|2023-11-22 00:50:00|67.51|66.31|67.63|66.43|67.65|66.45|67.49|66.29|150
1700614500000|2023-11-22 00:55:00|67.62|66.42|67.7|66.5|67.73|66.53|67.56|66.36|168
1700614800000|2023-11-22 01:00:00|67.71|66.51|67.74|66.54|67.74|66.54|67.62|66.42|151
1700615100000|2023-11-22 01:05:00|67.75|66.55|67.76|66.56|67.79|66.59|67.67|66.47|80
1700615400000|2023-11-22 01:10:00|67.75|66.55|67.83|66.63|67.85|66.65|67.72|66.52|54
1700615700000|2023-11-22 01:15:00|67.82|66.62|67.73|66.53|67.83|66.63|67.73|66.53|102
1700616000000|2023-11-22 01:20:00|67.74|66.54|67.79|66.59|67.81|66.61|67.7|66.5|132
1700616300000|2023-11-22 01:25:00|67.8|66.6|67.87|66.67|67.87|66.67|67.78|66.58|124
1700616600000|2023-11-22 01:30:00|67.88|66.68|67.85|66.65|67.92|66.72|67.82|66.62|69
1700616900000|2023-11-22 01:35:00|67.86|66.66|67.86|66.66|67.89|66.69|67.8|66.6|48
1700617200000|2023-11-22 01:40:00|67.85|66.65|67.95|66.75|67.96|66.76|67.85|66.65|63
1700617500000|2023-11-22 01:45:00|67.94|66.74|67.81|66.61|67.97|66.77|67.78|66.58|67
1700617800000|2023-11-22 01:50:00|67.79|66.59|67.78|66.58|67.79|66.59|67.72|66.52|84
1700618100000|2023-11-22 01:55:00|67.79|66.59|67.68|66.48|67.8|66.6|67.66|66.46|102
1700618400000|2023-11-22 02:00:00|67.69|66.49|67.63|66.43|67.7|66.5|67.62|66.42|124
1700618700000|2023-11-22 02:05:00|67.64|66.44|67.56|66.36|67.68|66.48|67.56|66.36|81
1700619000000|2023-11-22 02:10:00|67.57|66.37|67.56|66.36|67.62|66.42|67.54|66.34|97
1700619300000|2023-11-22 02:15:00|67.57|66.37|67.54|66.34|67.66|66.46|67.53|66.33|91
1700619600000|2023-11-22 02:20:00|67.55|66.35|67.65|66.45|67.66|66.46|67.54|66.34|119
1700619900000|2023-11-22 02:25:00|67.66|66.46|67.73|66.53|67.73|66.53|67.61|66.41|77
1700620200000|2023-11-22 02:30:00|67.74|66.54|67.78|66.58|67.8|66.6|67.72|66.52|79
1700620500000|2023-11-22 02:35:00|67.79|66.59|67.83|66.63|67.83|66.63|67.76|66.56|68
1700620800000|2023-11-22 02:40:00|67.84|66.64|67.89|66.69|67.9|66.7|67.83|66.63|54
1700621100000|2023-11-22 02:45:00|67.88|66.68|67.93|66.73|67.93|66.73|67.79|66.59|75
1700621400000|2023-11-22 02:50:00|67.94|66.74|67.99|66.79|68|66.8|67.92|66.72|26
1700621700000|2023-11-22 02:55:00|68|66.8|68.08|66.88|68.1|66.9|68|66.8|53
1700622000000|2023-11-22 03:00:00|68.09|66.89|68.06|66.86|68.09|66.89|68.05|66.85|57
1700622300000|2023-11-22 03:05:00|68.07|66.87|68.01|66.81|68.07|66.87|67.91|66.71|71
1700622600000|2023-11-22 03:10:00|68|66.8|68.1|66.9|68.11|66.91|68|66.8|35
1700622900000|2023-11-22 03:15:00|68.11|66.91|68.13|66.93|68.16|66.96|68.07|66.87|102
1700623200000|2023-11-22 03:20:00|68.14|66.94|68.2|67|68.2|67|68.13|66.93|114
1700623500000|2023-11-22 03:25:00|68.19|66.99|68.21|67.01|68.22|67.02|68.18|66.98|65
1700623800000|2023-11-22 03:30:00|68.19|66.99|68.15|66.95|68.23|67.03|68.15|66.95|53
1700624100000|2023-11-22 03:35:00|68.14|66.94|68.14|66.94|68.21|67.01|68.12|66.92|87
1700624400000|2023-11-22 03:40:00|68.15|66.95|68.19|66.99|68.2|67|68.13|66.93|53
1700624700000|2023-11-22 03:45:00|68.18|66.98|68.14|66.94|68.23|67.03|68.13|66.93|65
1700625000000|2023-11-22 03:50:00|68.13|66.93|68.16|66.96|68.18|66.98|68.08|66.88|106
1700625300000|2023-11-22 03:55:00|68.17|66.97|68.22|67.02|68.24|67.04|68.16|66.96|66
1700625600000|2023-11-22 04:00:00|68.23|67.03|68.1|66.9|68.23|67.03|68.07|66.87|84
1700625900000|2023-11-22 04:05:00|68.09|66.89|68.18|66.98|68.19|66.99|68.09|66.89|106
1700626200000|2023-11-22 04:10:00|68.17|66.97|68.24|67.04|68.25|67.05|68.17|66.97|70
1700626500000|2023-11-22 04:15:00|68.23|67.03|68.14|66.94|68.27|67.07|68.12|66.92|104
1700626800000|2023-11-22 04:20:00|68.13|66.93|68.15|66.95|68.22|67.02|68.12|66.92|152
1700627100000|2023-11-22 04:25:00|68.16|66.96|68.04|66.84|68.17|66.97|68.01|66.81|232
1700627400000|2023-11-22 04:30:00|68.05|66.85|68.11|66.91|68.12|66.92|68.01|66.81|89
1700627700000|2023-11-22 04:35:00|68.1|66.9|68.19|66.99|68.27|67.07|68.1|66.9|183
1700628000000|2023-11-22 04:40:00|68.2|67|68.22|67.02|68.26|67.06|68.16|66.96|111
1700628300000|2023-11-22 04:45:00|68.21|67.01|68.19|66.99|68.22|67.02|68.08|66.88|111
1700628600000|2023-11-22 04:50:00|68.2|67|68.23|67.03|68.26|67.06|68.17|66.97|131
1700628900000|2023-11-22 04:55:00|68.24|67.04|68.32|67.12|68.34|67.14|68.22|67.02|61
1700629200000|2023-11-22 05:00:00|68.33|67.13|68.37|67.17|68.37|67.17|68.28|67.08|59
1700629500000|2023-11-22 05:05:00|68.36|67.16|68.45|67.25|68.46|67.26|68.36|67.16|66
1700629800000|2023-11-22 05:10:00|68.44|67.24|68.45|67.25|68.45|67.25|68.37|67.17|77
1700630100000|2023-11-22 05:15:00|68.46|67.26|68.39|67.19|68.46|67.26|68.39|67.19|13
1700630400000|2023-11-22 05:20:00|68.38|67.18|68.42|67.22|68.48|67.28|68.38|67.18|41
1700630700000|2023-11-22 05:25:00|68.43|67.23|68.31|67.11|68.43|67.23|68.29|67.09|41
1700631000000|2023-11-22 05:30:00|68.3|67.1|68.39|67.19|68.39|67.19|68.3|67.1|29
1700631300000|2023-11-22 05:35:00|68.38|67.18|68.26|67.06|68.39|67.19|68.23|67.03|106
1700631600000|2023-11-22 05:40:00|68.27|67.07|68.28|67.08|68.29|67.09|68.2|67|104
1700631900000|2023-11-22 05:45:00|68.27|67.07|68.18|66.98|68.28|67.08|68.14|66.94|162
1700632200000|2023-11-22 05:50:00|68.17|66.97|68.14|66.94|68.2|67|68.13|66.93|54
1700632500000|2023-11-22 05:55:00|68.15|66.95|68.16|66.96|68.19|66.99|68.12|66.92|51
1700632800000|2023-11-22 06:00:00|68.17|66.97|68.17|66.97|68.23|67.03|68.11|66.91|117
1700633100000|2023-11-22 06:05:00|68.18|66.98|68.28|67.08|68.31|67.11|68.17|66.97|49
1700633400000|2023-11-22 06:10:00|68.29|67.09|68.37|67.17|68.38|67.18|68.29|67.09|34
1700633700000|2023-11-22 06:15:00|68.38|67.18|68.42|67.22|68.45|67.25|68.38|67.18|21
1700634000000|2023-11-22 06:20:00|68.43|67.23|68.29|67.09|68.47|67.27|68.29|67.09|53
1700634300000|2023-11-22 06:25:00|68.3|67.1|68.26|67.06|68.38|67.18|68.25|67.05|89
1700634600000|2023-11-22 06:30:00|68.25|67.05|68.48|67.28|68.49|67.29|68.24|67.04|236
1700634900000|2023-11-22 06:35:00|68.49|67.29|68.45|67.25|68.55|67.35|68.38|67.18|217
1700635200000|2023-11-22 06:40:00|68.44|67.24|68.55|67.35|68.56|67.36|68.42|67.22|171
1700635500000|2023-11-22 06:45:00|68.54|67.34|68.35|67.15|68.56|67.36|68.34|67.14|157
1700635800000|2023-11-22 06:50:00|68.34|67.14|68.36|67.16|68.42|67.22|68.34|67.14|117
1700636100000|2023-11-22 06:55:00|68.37|67.17|68.42|67.22|68.45|67.25|68.36|67.16|139
1700636400000|2023-11-22 07:00:00|68.43|67.23|68.42|67.22|68.45|67.25|68.42|67.22|73
1700636700000|2023-11-22 07:05:00|68.43|67.23|68.32|67.12|68.44|67.24|68.31|67.11|76
1700637000000|2023-11-22 07:10:00|68.33|67.13|68.28|67.08|68.35|67.15|68.25|67.05|69
1700637300000|2023-11-22 07:15:00|68.29|67.09|68.33|67.13|68.33|67.13|68.23|67.03|158
1700637600000|2023-11-22 07:20:00|68.32|67.12|68.34|67.14|68.35|67.15|68.25|67.05|148
1700637900000|2023-11-22 07:25:00|68.35|67.15|68.41|67.21|68.41|67.21|68.33|67.13|110
1700638200000|2023-11-22 07:30:00|68.42|67.22|68.43|67.23|68.45|67.25|68.37|67.17|155
1700638500000|2023-11-22 07:35:00|68.42|67.22|68.29|67.09|68.43|67.23|68.26|67.06|178
1700638800000|2023-11-22 07:40:00|68.3|67.1|68.32|67.12|68.35|67.15|68.29|67.09|152
1700639100000|2023-11-22 07:45:00|68.33|67.13|68.26|67.06|68.33|67.13|68.19|66.99|146
1700639400000|2023-11-22 07:50:00|68.27|67.07|68.21|67.01|68.27|67.07|68.18|66.98|132
1700639700000|2023-11-22 07:55:00|68.22|67.02|68.2|67|68.23|67.03|68.18|66.98|107
1700640000000|2023-11-22 08:00:00|68.21|67.01|68.21|67.01|68.23|67.03|68.17|66.97|103
1700640300000|2023-11-22 08:05:00|68.22|67.02|68.29|67.09|68.36|67.16|68.22|67.02|169
1700640600000|2023-11-22 08:10:00|68.3|67.1|68.4|67.2|68.41|67.21|68.26|67.06|97
1700640900000|2023-11-22 08:15:00|68.41|67.21|68.38|67.18|68.42|67.22|68.37|67.17|55
1700641200000|2023-11-22 08:20:00|68.37|67.17|68.26|67.06|68.39|67.19|68.25|67.05|43
1700641500000|2023-11-22 08:25:00|68.27|67.07|68.27|67.07|68.3|67.1|68.23|67.03|111
1700641800000|2023-11-22 08:30:00|68.28|67.08|68.35|67.15|68.37|67.17|68.25|67.05|123
1700642100000|2023-11-22 08:35:00|68.36|67.16|68.39|67.19|68.39|67.19|68.32|67.12|75
1700642400000|2023-11-22 08:40:00|68.38|67.18|68.43|67.23|68.44|67.24|68.37|67.17|36
1700642700000|2023-11-22 08:45:00|68.44|67.24|68.44|67.24|68.45|67.25|68.39|67.19|51
1700643000000|2023-11-22 08:50:00|68.43|67.23|68.45|67.25|68.48|67.28|68.4|67.2|68
1700643300000|2023-11-22 08:55:00|68.46|67.26|68.44|67.24|68.47|67.27|68.42|67.22|55
1700643600000|2023-11-22 09:00:00|68.45|67.25|68.39|67.19|68.45|67.25|68.34|67.14|78
1700643900000|2023-11-22 09:05:00|68.4|67.2|68.44|67.24|68.45|67.25|68.38|67.18|98
1700644200000|2023-11-22 09:10:00|68.45|67.25|68.44|67.24|68.47|67.27|68.44|67.24|50
1700644500000|2023-11-22 09:15:00|68.45|67.25|68.33|67.13|68.47|67.27|68.31|67.11|102
1700644800000|2023-11-22 09:20:00|68.34|67.14|68.33|67.13|68.35|67.15|68.31|67.11|30
1700645100000|2023-11-22 09:25:00|68.35|67.15|68.4|67.2|68.4|67.2|68.34|67.14|72
1700645400000|2023-11-22 09:30:00|68.41|67.21|68.43|67.23|68.45|67.25|68.41|67.21|37
1700645700000|2023-11-22 09:35:00|68.42|67.22|68.48|67.28|68.48|67.28|68.41|67.21|42
1700646000000|2023-11-22 09:40:00|68.47|67.27|68.48|67.28|68.48|67.28|68.44|67.24|58
1700646300000|2023-11-22 09:45:00|68.47|67.27|68.46|67.26|68.48|67.28|68.45|67.25|56
1700646600000|2023-11-22 09:50:00|68.45|67.25|68.44|67.24|68.46|67.26|68.44|67.24|39
1700646900000|2023-11-22 09:55:00|68.45|67.25|68.47|67.27|68.48|67.28|68.44|67.24|27
1700647200000|2023-11-22 10:00:00|68.48|67.28|68.46|67.26|68.51|67.31|68.43|67.23|68
1700647500000|2023-11-22 10:05:00|68.45|67.25|68.48|67.28|68.48|67.28|68.45|67.25|37
1700647800000|2023-11-22 10:10:00|68.47|67.27|68.42|67.22|68.48|67.28|68.41|67.21|42
1700648100000|2023-11-22 10:15:00|68.41|67.21|68.36|67.16|68.42|67.22|68.33|67.13|44
1700648400000|2023-11-22 10:20:00|68.34|67.14|68.25|67.05|68.34|67.14|68.24|67.04|29
1700648700000|2023-11-22 10:25:00|68.24|67.04|68.26|67.06|68.27|67.07|68.23|67.03|82
1700649000000|2023-11-22 10:30:00|68.25|67.05|68.17|66.97|68.27|67.07|68.13|66.93|83
1700649300000|2023-11-22 10:35:00|68.18|66.98|68.18|66.98|68.21|67.01|68.09|66.89|64
1700649600000|2023-11-22 10:40:00|68.17|66.97|68.45|67.25|68.45|67.25|68.17|66.97|92
1700649900000|2023-11-22 10:45:00|68.46|67.26|68.41|67.21|68.47|67.27|68.32|67.12|90
1700650200000|2023-11-22 10:50:00|68.42|67.22|68.48|67.28|68.49|67.29|68.38|67.18|83
1700650500000|2023-11-22 10:55:00|68.47|67.27|68.46|67.26|68.5|67.3|68.39|67.19|101
1700650800000|2023-11-22 11:00:00|68.47|67.27|68.43|67.23|68.47|67.27|68.43|67.23|70
1700651100000|2023-11-22 11:05:00|68.42|67.22|68.4|67.2|68.43|67.23|68.32|67.12|27
1700651400000|2023-11-22 11:10:00|68.39|67.19|68.37|67.17|68.42|67.22|68.36|67.16|44
1700651700000|2023-11-22 11:15:00|68.36|67.16|68.36|67.16|68.36|67.16|68.31|67.11|49
1700652000000|2023-11-22 11:20:00|68.37|67.17|68.33|67.13|68.41|67.21|68.33|67.13|60
1700652300000|2023-11-22 11:25:00|68.34|67.14|68.37|67.17|68.37|67.17|68.3|67.1|92
1700652600000|2023-11-22 11:30:00|68.36|67.16|68.28|67.08|68.41|67.21|68.28|67.08|43
1700652900000|2023-11-22 11:35:00|68.27|67.07|68.3|67.1|68.33|67.13|68.23|67.03|114
1700653200000|2023-11-22 11:40:00|68.31|67.11|68.28|67.08|68.31|67.11|68.26|67.06|113
1700653500000|2023-11-22 11:45:00|68.29|67.09|68.26|67.06|68.34|67.14|68.23|67.03|131
1700653800000|2023-11-22 11:50:00|68.27|67.07|68.21|67.01|68.27|67.07|68.18|66.98|63
1700654100000|2023-11-22 11:55:00|68.2|67|68.18|66.98|68.25|67.05|68.15|66.95|74
1700654400000|2023-11-22 12:00:00|68.19|66.99|68.26|67.06|68.26|67.06|68.14|66.94|63
1700654700000|2023-11-22 12:05:00|68.25|67.05|68.3|67.1|68.3|67.1|68.25|67.05|25
1700655000000|2023-11-22 12:10:00|68.29|67.09|68.29|67.09|68.31|67.11|68.25|67.05|36
1700655300000|2023-11-22 12:15:00|68.28|67.08|68.36|67.16|68.36|67.16|68.26|67.06|59
1700655600000|2023-11-22 12:20:00|68.35|67.15|68.36|67.16|68.37|67.17|68.31|67.11|33
1700655900000|2023-11-22 12:25:00|68.37|67.17|68.28|67.08|68.38|67.18|68.27|67.07|26
1700656200000|2023-11-22 12:30:00|68.29|67.09|68.26|67.06|68.35|67.15|68.24|67.04|155
1700656500000|2023-11-22 12:35:00|68.24|67.04|68.2|67|68.26|67.06|68.18|66.98|114
1700656800000|2023-11-22 12:40:00|68.21|67.01|68.24|67.04|68.24|67.04|68.1|66.9|112
1700657100000|2023-11-22 12:45:00|68.25|67.05|68.3|67.1|68.33|67.13|68.24|67.04|127
1700657400000|2023-11-22 12:50:00|68.31|67.11|68.43|67.23|68.44|67.24|68.31|67.11|96
1700657700000|2023-11-22 12:55:00|68.42|67.22|68.4|67.2|68.44|67.24|68.35|67.15|78
1700658000000|2023-11-22 13:00:00|68.41|67.21|68.48|67.28|68.48|67.28|68.36|67.16|96
1700658300000|2023-11-22 13:05:00|68.49|67.29|68.37|67.17|68.52|67.32|68.37|67.17|119
1700658600000|2023-11-22 13:10:00|68.38|67.18|68.25|67.05|68.38|67.18|68.24|67.04|157
1700658900000|2023-11-22 13:15:00|68.24|67.04|68.21|67.01|68.3|67.1|68.19|66.99|105
1700659200000|2023-11-22 13:20:00|68.22|67.02|68.18|66.98|68.27|67.07|68.17|66.97|60
1700659500000|2023-11-22 13:25:00|68.19|66.99|68.21|67.01|68.26|67.06|68.15|66.95|97
1700659800000|2023-11-22 13:30:00|68.2|67|68.51|67.31|68.51|67.31|68.18|66.98|332
1700660100000|2023-11-22 13:35:00|68.5|67.3|68.4|67.2|68.5|67.3|68.35|67.15|175
1700660400000|2023-11-22 13:40:00|68.39|67.19|68.39|67.19|68.48|67.28|68.37|67.17|196
1700660700000|2023-11-22 13:45:00|68.4|67.2|68.49|67.29|68.51|67.31|68.4|67.2|134
1700661000000|2023-11-22 13:50:00|68.48|67.28|68.51|67.31|68.51|67.31|68.47|67.27|89
1700661300000|2023-11-22 13:55:00|68.5|67.3|68.48|67.28|68.52|67.32|68.47|67.27|46
1700661600000|2023-11-22 14:00:00|68.49|67.29|68.45|67.25|68.51|67.31|68.45|67.25|59
1700661900000|2023-11-22 14:05:00|68.44|67.24|68.45|67.25|68.48|67.28|68.38|67.18|107
1700662200000|2023-11-22 14:10:00|68.44|67.24|68.48|67.28|68.52|67.32|68.44|67.24|63
1700662500000|2023-11-22 14:15:00|68.49|67.29|68.5|67.3|68.52|67.32|68.44|67.24|72
1700662800000|2023-11-22 14:20:00|68.49|67.29|68.45|67.25|68.52|67.32|68.43|67.23|77
1700663100000|2023-11-22 14:25:00|68.46|67.26|68.45|67.25|68.48|67.28|68.43|67.23|48
1700663400000|2023-11-22 14:30:00|68.44|67.24|68.49|67.29|68.5|67.3|68.42|67.22|150
1700663700000|2023-11-22 14:35:00|68.48|67.28|68.5|67.3|68.52|67.32|68.44|67.24|128
1700664000000|2023-11-22 14:40:00|68.49|67.29|68.45|67.25|68.49|67.29|68.42|67.22|70
1700664300000|2023-11-22 14:45:00|68.46|67.26|68.3|67.1|68.47|67.27|68.27|67.07|104
1700664600000|2023-11-22 14:50:00|68.31|67.11|68.1|66.9|68.31|67.11|68.03|66.83|127
1700664900000|2023-11-22 14:55:00|68.11|66.91|68.14|66.94|68.16|66.96|68.04|66.84|135
1700665200000|2023-11-22 15:00:00|68.15|66.95|67.97|66.77|68.15|66.95|67.96|66.76|124
1700665500000|2023-11-22 15:05:00|67.98|66.78|67.85|66.65|68.01|66.81|67.82|66.62|135
1700665800000|2023-11-22 15:10:00|67.86|66.66|67.8|66.6|67.88|66.68|67.76|66.56|144
1700666100000|2023-11-22 15:15:00|67.81|66.61|68.01|66.81|68.03|66.83|67.79|66.59|153
1700666400000|2023-11-22 15:20:00|68.02|66.82|68.26|67.06|68.28|67.08|67.93|66.73|174
1700666700000|2023-11-22 15:25:00|68.27|67.07|68.17|66.97|68.27|67.07|68.11|66.91|277
1700667000000|2023-11-22 15:30:00|68.16|66.96|68.17|66.97|68.25|67.05|68.14|66.94|184
1700667300000|2023-11-22 15:35:00|68.18|66.98|68.07|66.87|68.2|67|68.07|66.87|83
1700667600000|2023-11-22 15:40:00|68.08|66.88|68.04|66.84|68.16|66.96|68.02|66.82|128
1700667900000|2023-11-22 15:45:00|68.05|66.85|67.99|66.79|68.06|66.86|67.98|66.78|57
1700668200000|2023-11-22 15:50:00|68|66.8|67.96|66.76|68.04|66.84|67.95|66.75|53
1700668500000|2023-11-22 15:55:00|67.97|66.77|68.05|66.85|68.07|66.87|67.96|66.76|79
1700668800000|2023-11-22 16:00:00|68.04|66.84|68.1|66.9|68.1|66.9|67.94|66.74|97
1700669100000|2023-11-22 16:05:00|68.11|66.91|68.23|67.03|68.24|67.04|68.09|66.89|196
1700669400000|2023-11-22 16:10:00|68.24|67.04|68.31|67.11|68.39|67.19|68.22|67.02|193
1700669700000|2023-11-22 16:15:00|68.32|67.12|68.11|66.91|68.37|67.17|68.06|66.86|252
1700670000000|2023-11-22 16:20:00|68.1|66.9|68.08|66.88|68.12|66.92|68.03|66.83|122
1700670300000|2023-11-22 16:25:00|68.09|66.89|68.06|66.86|68.18|66.98|68.06|66.86|153
1700670600000|2023-11-22 16:30:00|68.05|66.85|68.16|66.96|68.17|66.97|68.02|66.82|124
1700670900000|2023-11-22 16:35:00|68.17|66.97|67.99|66.79|68.19|66.99|67.95|66.75|138
1700671200000|2023-11-22 16:40:00|67.98|66.78|67.93|66.73|67.98|66.78|67.9|66.7|70
1700671500000|2023-11-22 16:45:00|67.92|66.72|67.76|66.56|67.92|66.72|67.68|66.48|103
1700671800000|2023-11-22 16:50:00|67.75|66.55|67.78|66.58|67.88|66.68|67.74|66.54|209
1700672100000|2023-11-22 16:55:00|67.77|66.57|67.99|66.79|68.01|66.81|67.73|66.53|172
1700672400000|2023-11-22 17:00:00|68|66.8|68.05|66.85|68.08|66.88|67.96|66.76|112
1700672700000|2023-11-22 17:05:00|68.06|66.86|68.08|66.88|68.08|66.88|67.96|66.76|222
1700673000000|2023-11-22 17:10:00|68.07|66.87|68.09|66.89|68.14|66.94|68.05|66.85|61
1700673300000|2023-11-22 17:15:00|68.1|66.9|68.19|66.99|68.19|66.99|68.07|66.87|76
1700673600000|2023-11-22 17:20:00|68.2|67|68.28|67.08|68.32|67.12|68.2|67|119
1700673900000|2023-11-22 17:25:00|68.27|67.07|68.33|67.13|68.34|67.14|68.27|67.07|62
1700674200000|2023-11-22 17:30:00|68.32|67.12|68.43|67.23|68.43|67.23|68.29|67.09|61
1700674500000|2023-11-22 17:35:00|68.42|67.22|68.44|67.24|68.46|67.26|68.38|67.18|101
1700674800000|2023-11-22 17:40:00|68.43|67.23|68.33|67.13|68.43|67.23|68.3|67.1|125
1700675100000|2023-11-22 17:45:00|68.32|67.12|68.33|67.13|68.42|67.22|68.32|67.12|148
1700675400000|2023-11-22 17:50:00|68.34|67.14|68.58|67.38|68.59|67.39|68.33|67.13|125
1700675700000|2023-11-22 17:55:00|68.59|67.39|68.45|67.25|68.59|67.39|68.32|67.12|129
1700676000000|2023-11-22 18:00:00|68.44|67.24|68.33|67.13|68.44|67.24|68.33|67.13|48
1700676300000|2023-11-22 18:05:00|68.34|67.14|68.42|67.22|68.48|67.28|68.33|67.13|91
1700676600000|2023-11-22 18:10:00|68.41|67.21|68.6|67.4|68.61|67.41|68.41|67.21|113
1700676900000|2023-11-22 18:15:00|68.61|67.41|68.77|67.57|69.03|67.83|68.61|67.41|635
1700677200000|2023-11-22 18:20:00|68.76|67.56|68.91|67.71|68.92|67.72|68.76|67.56|353
1700677500000|2023-11-22 18:25:00|68.92|67.72|68.91|67.71|68.97|67.77|68.81|67.61|330
1700677800000|2023-11-22 18:30:00|68.89|67.69|68.93|67.73|69.03|67.83|68.87|67.67|309
1700678100000|2023-11-22 18:35:00|68.94|67.74|68.9|67.7|68.94|67.74|68.74|67.54|188
1700678400000|2023-11-22 18:40:00|68.89|67.69|68.97|67.77|68.98|67.78|68.81|67.61|135
1700678700000|2023-11-22 18:45:00|68.96|67.76|68.77|67.57|68.96|67.76|68.73|67.53|223
1700679000000|2023-11-22 18:50:00|68.78|67.58|68.84|67.64|68.85|67.65|68.75|67.55|154
1700679300000|2023-11-22 18:55:00|68.85|67.65|68.94|67.74|69.05|67.85|68.85|67.65|222
1700679600000|2023-11-22 19:00:00|68.95|67.75|69|67.8|69.08|67.88|68.93|67.73|341
1700679900000|2023-11-22 19:05:00|69.01|67.81|69.12|67.92|69.15|67.95|69|67.8|230
1700680200000|2023-11-22 19:10:00|69.13|67.93|69.04|67.84|69.14|67.94|68.99|67.79|275
1700680500000|2023-11-22 19:15:00|69.05|67.85|69.04|67.84|69.09|67.89|68.99|67.79|257
1700680800000|2023-11-22 19:20:00|69.02|67.82|69.01|67.81|69.04|67.84|68.95|67.75|131
1700681100000|2023-11-22 19:25:00|69.02|67.82|68.88|67.68|69.05|67.85|68.88|67.68|105
1700681400000|2023-11-22 19:30:00|68.89|67.69|68.88|67.68|68.97|67.77|68.79|67.59|150
1700681700000|2023-11-22 19:35:00|68.89|67.69|69.01|67.81|69.03|67.83|68.87|67.67|172
1700682000000|2023-11-22 19:40:00|69.02|67.82|69.02|67.82|69.02|67.82|68.95|67.75|121
1700682300000|2023-11-22 19:45:00|69.03|67.83|68.98|67.78|69.04|67.84|68.91|67.71|124
1700682600000|2023-11-22 19:50:00|68.97|67.77|68.98|67.78|69.04|67.84|68.93|67.73|102
1700682900000|2023-11-22 19:55:00|68.99|67.79|69.04|67.84|69.06|67.86|68.98|67.78|100
1700683200000|2023-11-22 20:00:00|69.05|67.85|69|67.8|69.06|67.86|68.89|67.69|105
1700683500000|2023-11-22 20:05:00|69.01|67.81|68.96|67.76|69.03|67.83|68.95|67.75|79
1700683800000|2023-11-22 20:10:00|68.97|67.77|68.93|67.73|68.99|67.79|68.87|67.67|73
1700684100000|2023-11-22 20:15:00|68.94|67.74|68.93|67.73|69.01|67.81|68.92|67.72|111
1700684400000|2023-11-22 20:20:00|68.95|67.75|68.95|67.75|69|67.8|68.93|67.73|124
1700684700000|2023-11-22 20:25:00|68.94|67.74|68.95|67.75|68.99|67.79|68.92|67.72|58
1700685000000|2023-11-22 20:30:00|68.97|67.77|68.99|67.79|69|67.8|68.92|67.72|109
1700685300000|2023-11-22 20:35:00|68.98|67.78|69.06|67.86|69.07|67.87|68.96|67.76|98
1700685600000|2023-11-22 20:40:00|69.07|67.87|69.14|67.94|69.15|67.95|69.05|67.85|111
1700685900000|2023-11-22 20:45:00|69.15|67.95|69.19|67.99|69.19|67.99|69.12|67.92|103
1700686200000|2023-11-22 20:50:00|69.18|67.98|69.24|68.04|69.26|68.06|69.18|67.98|68
1700686500000|2023-11-22 20:55:00|69.26|68.06|69.24|68.04|69.29|68.09|69.23|68.03|100
1700686800000|2023-11-22 21:00:00|69.25|68.05|69.23|68.03|69.28|68.08|69.17|67.97|297
1700687100000|2023-11-22 21:05:00|69.22|68.02|69.32|68.12|69.33|68.13|69.17|67.97|159
1700687400000|2023-11-22 21:10:00|69.33|68.13|69.46|68.26|69.56|68.36|69.32|68.12|307
1700687700000|2023-11-22 21:15:00|69.45|68.25|69.35|68.15|69.5|68.3|69.29|68.09|478
1700688000000|2023-11-22 21:20:00|69.34|68.14|69.4|68.2|69.45|68.25|69.3|68.1|202
1700688300000|2023-11-22 21:25:00|69.41|68.21|69.68|68.48|69.68|68.48|69.37|68.17|252
1700688600000|2023-11-22 21:30:00|69.69|68.49|69.69|68.49|69.7|68.5|69.57|68.37|267
1700688900000|2023-11-22 21:35:00|69.68|68.48|69.6|68.4|69.7|68.5|69.58|68.38|117
1700689200000|2023-11-22 21:40:00|69.59|68.39|69.25|68.05|69.62|68.42|69.11|67.91|284
1700689500000|2023-11-22 21:45:00|69.26|68.06|69.29|68.09|69.32|68.12|69.22|68.02|266
1700689800000|2023-11-22 21:50:00|69.3|68.1|69.18|67.98|69.32|68.12|69.13|67.93|252
1700690100000|2023-11-22 21:55:00|69.19|67.99|69.28|68.08|69.33|68.13|69.16|67.96|217
1700690400000|2023-11-22 22:00:00|69.29|68.09|69.36|68.16|69.37|68.17|69.29|68.09|131
1700690700000|2023-11-22 22:05:00|69.37|68.17|69.41|68.21|69.46|68.26|69.35|68.15|43
1700691000000|2023-11-22 22:10:00|69.42|68.22|69.38|68.18|69.48|68.28|69.38|68.18|106
1700691300000|2023-11-22 22:15:00|69.37|68.17|69.34|68.14|69.37|68.17|69.34|68.14|16
1700691600000|2023-11-22 22:20:00|69.35|68.15|69.28|68.08|69.36|68.16|69.27|68.07|58
1700691900000|2023-11-22 22:25:00|69.27|68.07|69.19|67.99|69.28|68.08|69.19|67.99|71
1700692200000|2023-11-22 22:30:00|69.2|68|69.1|67.9|69.22|68.02|69.1|67.9|91
1700692500000|2023-11-22 22:35:00|69.11|67.91|69.15|67.95|69.19|67.99|69.1|67.9|85
1700692800000|2023-11-22 22:40:00|69.14|67.94|69.23|68.03|69.23|68.03|69.14|67.94|52
1700693100000|2023-11-22 22:45:00|69.22|68.02|69.21|68.01|69.24|68.04|69.21|68.01|48
1700693400000|2023-11-22 22:50:00|69.2|68|69.19|67.99|69.2|68|69.12|67.92|32
1700693700000|2023-11-22 22:55:00|69.2|68|69.18|67.98|69.29|68.09|69.15|67.95|48
1700694000000|2023-11-22 23:00:00|69.19|67.99|69.11|67.91|69.26|68.06|69.09|67.89|228
1700694300000|2023-11-22 23:05:00|69.12|67.92|69.07|67.87|69.12|67.92|69.03|67.83|215
1700694600000|2023-11-22 23:10:00|69.08|67.88|69.02|67.82|69.08|67.88|68.99|67.79|245
1700694900000|2023-11-22 23:15:00|69.03|67.83|69.12|67.92|69.17|67.97|69.03|67.83|99
1700695200000|2023-11-22 23:20:00|69.13|67.93|68.96|67.76|69.14|67.94|68.94|67.74|134
1700695500000|2023-11-22 23:25:00|68.97|67.77|69.04|67.84|69.05|67.85|68.93|67.73|167
1700695800000|2023-11-22 23:30:00|69.03|67.83|69.18|67.98|69.2|68|68.95|67.75|123
1700696100000|2023-11-22 23:35:00|69.19|67.99|69.21|68.01|69.22|68.02|69.13|67.93|141
1700696400000|2023-11-22 23:40:00|69.2|68|69.22|68.02|69.24|68.04|69.2|68|95
1700696700000|2023-11-22 23:45:00|69.23|68.03|69.29|68.09|69.29|68.09|69.22|68.02|39
1700697000000|2023-11-22 23:50:00|69.28|68.08|69.32|68.12|69.32|68.12|69.25|68.05|87
1700697300000|2023-11-22 23:55:00|69.31|68.11|69.31|68.11|69.34|68.14|69.28|68.08|91
1700697600000|2023-11-23 00:00:00|69.32|68.12|69.4|68.2|69.42|68.22|69.32|68.12|146
1700697900000|2023-11-23 00:05:00|69.39|68.19|69.38|68.18|69.41|68.21|69.32|68.12|141
1700698200000|2023-11-23 00:10:00|69.39|68.19|69.35|68.15|69.44|68.24|69.32|68.12|140
1700698500000|2023-11-23 00:15:00|69.3|68.1|69.37|68.17|69.39|68.19|69.28|68.08|28
1700698800000|2023-11-23 00:20:00|69.38|68.18|69.4|68.2|69.45|68.25|69.34|68.14|140
1700699100000|2023-11-23 00:25:00|69.39|68.19|69.39|68.19|69.4|68.2|69.31|68.11|76
1700699400000|2023-11-23 00:30:00|69.38|68.18|69.38|68.18|69.47|68.27|69.37|68.17|67
1700699700000|2023-11-23 00:35:00|69.39|68.19|69.24|68.04|69.4|68.2|69.2|68|155
1700700000000|2023-11-23 00:40:00|69.25|68.05|69.26|68.06|69.27|68.07|69.21|68.01|98
1700700300000|2023-11-23 00:45:00|69.25|68.05|69.22|68.02|69.28|68.08|69.19|67.99|161
1700700600000|2023-11-23 00:50:00|69.23|68.03|69.26|68.06|69.28|68.08|69.19|67.99|158
1700700900000|2023-11-23 00:55:00|69.27|68.07|69.35|68.15|69.36|68.16|69.26|68.06|133
1700701200000|2023-11-23 01:00:00|69.36|68.16|69.64|68.44|69.65|68.45|69.33|68.13|119
1700701500000|2023-11-23 01:05:00|69.63|68.43|69.53|68.33|69.65|68.45|69.53|68.33|130
1700701800000|2023-11-23 01:10:00|69.54|68.34|69.66|68.46|69.7|68.5|69.51|68.31|105
1700702100000|2023-11-23 01:15:00|69.65|68.45|69.73|68.53|69.76|68.56|69.64|68.44|106
1700702400000|2023-11-23 01:20:00|69.72|68.52|69.77|68.57|69.85|68.65|69.67|68.47|193
1700702700000|2023-11-23 01:25:00|69.79|68.59|69.82|68.62|69.91|68.71|69.74|68.54|137
1700703000000|2023-11-23 01:30:00|69.81|68.61|69.69|68.49|69.81|68.61|69.68|68.48|189
1700703300000|2023-11-23 01:35:00|69.7|68.5|69.6|68.4|69.7|68.5|69.56|68.36|114
1700703600000|2023-11-23 01:40:00|69.61|68.41|69.69|68.49|69.69|68.49|69.58|68.38|95
1700703900000|2023-11-23 01:45:00|69.7|68.5|69.67|68.47|69.71|68.51|69.6|68.4|128
1700704200000|2023-11-23 01:50:00|69.68|68.48|69.74|68.54|69.76|68.56|69.66|68.46|79
1700704500000|2023-11-23 01:55:00|69.73|68.53|69.69|68.49|69.75|68.55|69.65|68.45|124
1700704800000|2023-11-23 02:00:00|69.7|68.5|69.72|68.52|69.76|68.56|69.67|68.47|203
1700705100000|2023-11-23 02:05:00|69.71|68.51|69.69|68.49|69.77|68.57|69.65|68.45|142
1700705400000|2023-11-23 02:10:00|69.68|68.48|69.54|68.34|69.69|68.49|69.51|68.31|78
1700705700000|2023-11-23 02:15:00|69.55|68.35|69.64|68.44|69.7|68.5|69.53|68.33|96
1700706000000|2023-11-23 02:20:00|69.65|68.45|69.6|68.4|69.7|68.5|69.56|68.36|135
1700706300000|2023-11-23 02:25:00|69.62|68.42|69.61|68.41|69.65|68.45|69.55|68.35|230
1700706600000|2023-11-23 02:30:00|69.62|68.42|69.7|68.5|69.72|68.52|69.6|68.4|91
1700706900000|2023-11-23 02:35:00|69.68|68.48|69.75|68.55|69.78|68.58|69.68|68.48|98
1700707200000|2023-11-23 02:40:00|69.76|68.56|69.79|68.59|69.81|68.61|69.71|68.51|79
1700707500000|2023-11-23 02:45:00|69.78|68.58|69.79|68.59|69.8|68.6|69.7|68.5|103
1700707800000|2023-11-23 02:50:00|69.8|68.6|69.82|68.62|69.84|68.64|69.77|68.57|88
1700708100000|2023-11-23 02:55:00|69.83|68.63|69.87|68.67|69.91|68.71|69.82|68.62|73
1700708400000|2023-11-23 03:00:00|69.88|68.68|69.88|68.68|69.97|68.77|69.87|68.67|130
1700708700000|2023-11-23 03:05:00|69.89|68.69|69.85|68.65|69.9|68.7|69.83|68.63|117
1700709000000|2023-11-23 03:10:00|69.84|68.64|69.74|68.54|69.85|68.65|69.71|68.51|53
1700709300000|2023-11-23 03:15:00|69.75|68.55|69.74|68.54|69.76|68.56|69.72|68.52|47
1700709600000|2023-11-23 03:20:00|69.75|68.55|69.72|68.52|69.75|68.55|69.66|68.46|44
1700709900000|2023-11-23 03:25:00|69.73|68.53|69.86|68.66|69.88|68.68|69.7|68.5|46
1700710200000|2023-11-23 03:30:00|69.87|68.67|69.86|68.66|69.9|68.7|69.81|68.61|48
1700710500000|2023-11-23 03:35:00|69.87|68.67|69.88|68.68|69.91|68.71|69.87|68.67|53
1700710800000|2023-11-23 03:40:00|69.87|68.67|69.91|68.71|69.93|68.73|69.84|68.64|51
1700711100000|2023-11-23 03:45:00|69.89|68.69|69.83|68.63|69.9|68.7|69.81|68.61|101
1700711400000|2023-11-23 03:50:00|69.81|68.61|69.75|68.55|69.84|68.64|69.73|68.53|44
1700711700000|2023-11-23 03:55:00|69.76|68.56|69.73|68.53|69.76|68.56|69.73|68.53|16
1700712000000|2023-11-23 04:00:00|69.74|68.54|69.64|68.44|69.76|68.56|69.64|68.44|37
1700712300000|2023-11-23 04:05:00|69.65|68.45|69.62|68.42|69.71|68.51|69.62|68.42|58
1700712600000|2023-11-23 04:10:00|69.63|68.43|69.56|68.36|69.65|68.45|69.56|68.36|34
1700712900000|2023-11-23 04:15:00|69.57|68.37|69.62|68.42|69.64|68.44|69.56|68.36|28
1700713200000|2023-11-23 04:20:00|69.61|68.41|69.6|68.4|69.63|68.43|69.59|68.39|37
1700713500000|2023-11-23 04:25:00|69.61|68.41|69.65|68.45|69.69|68.49|69.61|68.41|25
1700713800000|2023-11-23 04:30:00|69.66|68.46|69.67|68.47|69.68|68.48|69.63|68.43|32
1700714100000|2023-11-23 04:35:00|69.66|68.46|69.64|68.44|69.66|68.46|69.61|68.41|16
1700714400000|2023-11-23 04:40:00|69.63|68.43|69.71|68.51|69.71|68.51|69.63|68.43|44
1700714700000|2023-11-23 04:45:00|69.7|68.5|69.73|68.53|69.73|68.53|69.69|68.49|50
1700715000000|2023-11-23 04:50:00|69.72|68.52|69.72|68.52|69.72|68.52|69.68|68.48|41
1700715300000|2023-11-23 04:55:00|69.73|68.53|69.67|68.47|69.73|68.53|69.66|68.46|37
1700715600000|2023-11-23 05:00:00|69.68|68.48|69.66|68.46|69.68|68.48|69.63|68.43|93
1700715900000|2023-11-23 05:05:00|69.65|68.45|69.7|68.5|69.7|68.5|69.65|68.45|33
1700716200000|2023-11-23 05:10:00|69.69|68.49|69.7|68.5|69.73|68.53|69.69|68.49|37
1700716500000|2023-11-23 05:15:00|69.71|68.51|69.66|68.46|69.72|68.52|69.64|68.44|77
1700716800000|2023-11-23 05:20:00|69.67|68.47|69.7|68.5|69.72|68.52|69.63|68.43|92
1700717100000|2023-11-23 05:25:00|69.69|68.49|69.68|68.48|69.71|68.51|69.66|68.46|55
1700717400000|2023-11-23 05:30:00|69.69|68.49|69.72|68.52|69.73|68.53|69.68|68.48|16
1700717700000|2023-11-23 05:35:00|69.71|68.51|69.63|68.43|69.72|68.52|69.61|68.41|32
1700718000000|2023-11-23 05:40:00|69.61|68.41|69.56|68.36|69.63|68.43|69.56|68.36|41
1700718300000|2023-11-23 05:45:00|69.57|68.37|69.54|68.34|69.62|68.42|69.54|68.34|77
1700718600000|2023-11-23 05:50:00|69.55|68.35|69.58|68.38|69.59|68.39|69.53|68.33|60
1700718900000|2023-11-23 05:55:00|69.57|68.37|69.57|68.37|69.6|68.4|69.54|68.34|63
1700719200000|2023-11-23 06:00:00|69.56|68.36|69.6|68.4|69.62|68.42|69.54|68.34|111
1700719500000|2023-11-23 06:05:00|69.59|68.39|69.56|68.36|69.6|68.4|69.55|68.35|70
1700719800000|2023-11-23 06:10:00|69.55|68.35|69.55|68.35|69.57|68.37|69.53|68.33|54
1700720100000|2023-11-23 06:15:00|69.54|68.34|69.51|68.31|69.55|68.35|69.49|68.29|85
1700720400000|2023-11-23 06:20:00|69.52|68.32|69.42|68.22|69.52|68.32|69.42|68.22|36
1700720700000|2023-11-23 06:25:00|69.43|68.23|69.53|68.33|69.54|68.34|69.43|68.23|57
1700721000000|2023-11-23 06:30:00|69.54|68.34|69.58|68.38|69.58|68.38|69.52|68.32|85
1700721300000|2023-11-23 06:35:00|69.57|68.37|70.28|69.08|70.39|69.19|69.57|68.37|436
1700721600000|2023-11-23 06:40:00|70.29|69.09|70.44|69.24|70.45|69.25|70.29|69.09|146
1700721900000|2023-11-23 06:45:00|70.43|69.23|70.58|69.38|70.6|69.4|70.43|69.23|118
1700722200000|2023-11-23 06:50:00|70.59|69.39|70.88|69.68|70.96|69.76|70.59|69.39|234
1700722500000|2023-11-23 06:55:00|70.89|69.69|71.01|69.81|71.08|69.88|70.85|69.65|186
1700722800000|2023-11-23 07:00:00|71|69.8|71.16|69.96|71.19|69.99|70.99|69.79|169
1700723100000|2023-11-23 07:05:00|71.15|69.95|71.21|70.01|71.31|70.11|71.1|69.9|175
1700723400000|2023-11-23 07:10:00|71.22|70.02|71.11|69.91|71.23|70.03|71.02|69.82|108
1700723700000|2023-11-23 07:15:00|71.12|69.92|70.87|69.67|71.14|69.94|70.87|69.67|84
1700724000000|2023-11-23 07:20:00|70.88|69.68|70.74|69.54|70.94|69.74|70.72|69.52|97
1700724300000|2023-11-23 07:25:00|70.72|69.52|70.79|69.59|70.84|69.64|70.69|69.49|62
1700724600000|2023-11-23 07:30:00|70.78|69.58|71.01|69.81|71.01|69.81|70.6|69.4|190
1700724900000|2023-11-23 07:35:00|71|69.8|71.11|69.91|71.11|69.91|70.98|69.78|99
1700725200000|2023-11-23 07:40:00|71.12|69.92|71.11|69.91|71.16|69.96|71.04|69.84|116
1700725500000|2023-11-23 07:45:00|71.1|69.9|70.92|69.72|71.12|69.92|70.9|69.7|79
1700725800000|2023-11-23 07:50:00|70.93|69.73|70.98|69.78|71.09|69.89|70.93|69.73|90
1700726100000|2023-11-23 07:55:00|70.97|69.77|70.98|69.78|71.01|69.81|70.93|69.73|66
1700726400000|2023-11-23 08:00:00|70.96|69.76|71.01|69.81|71.04|69.84|70.9|69.7|56
1700726700000|2023-11-23 08:05:00|71.02|69.82|70.84|69.64|71.08|69.88|70.81|69.61|92
1700727000000|2023-11-23 08:10:00|70.83|69.63|70.81|69.61|70.85|69.65|70.79|69.59|43
1700727300000|2023-11-23 08:15:00|70.79|69.59|70.76|69.56|70.82|69.62|70.73|69.53|70
1700727600000|2023-11-23 08:20:00|70.75|69.55|70.75|69.55|70.76|69.56|70.68|69.48|46
1700727900000|2023-11-23 08:25:00|70.76|69.56|70.75|69.55|70.83|69.63|70.75|69.55|54
1700728200000|2023-11-23 08:30:00|70.76|69.56|70.84|69.64|70.95|69.75|70.74|69.54|113
1700728500000|2023-11-23 08:35:00|70.85|69.65|70.88|69.68|70.93|69.73|70.78|69.58|123
1700728800000|2023-11-23 08:40:00|70.89|69.69|71.02|69.82|71.02|69.82|70.89|69.69|104
1700729100000|2023-11-23 08:45:00|71.01|69.81|70.84|69.64|71.02|69.82|70.82|69.62|79
1700729400000|2023-11-23 08:50:00|70.86|69.66|71|69.8|71|69.8|70.86|69.66|62
1700729700000|2023-11-23 08:55:00|71.01|69.81|71.02|69.82|71.03|69.83|70.99|69.79|72
1700730000000|2023-11-23 09:00:00|71.03|69.83|70.96|69.76|71.05|69.85|70.92|69.72|60
1700730300000|2023-11-23 09:05:00|70.97|69.77|71.09|69.89|71.11|69.91|70.97|69.77|55
1700730600000|2023-11-23 09:10:00|71.1|69.9|71.13|69.93|71.14|69.94|70.99|69.79|119
1700730900000|2023-11-23 09:15:00|71.14|69.94|70.58|69.38|71.14|69.94|70.44|69.24|385
1700731200000|2023-11-23 09:20:00|70.57|69.37|70.41|69.21|70.58|69.38|70.39|69.19|184
1700731500000|2023-11-23 09:25:00|70.4|69.2|70.49|69.29|70.49|69.29|70.36|69.16|75
1700731800000|2023-11-23 09:30:00|70.48|69.28|70.41|69.21|70.63|69.43|70.37|69.17|162
1700732100000|2023-11-23 09:35:00|70.42|69.22|70.53|69.33|70.53|69.33|70.4|69.2|72
1700732400000|2023-11-23 09:40:00|70.52|69.32|70.55|69.35|70.55|69.35|70.42|69.22|66
1700732700000|2023-11-23 09:45:00|70.56|69.36|70.55|69.35|70.58|69.38|70.48|69.28|105
1700733000000|2023-11-23 09:50:00|70.54|69.34|70.62|69.42|70.62|69.42|70.47|69.27|101
1700733300000|2023-11-23 09:55:00|70.63|69.43|70.65|69.45|70.71|69.51|70.57|69.37|151
1700733600000|2023-11-23 10:00:00|70.66|69.46|70.4|69.2|70.66|69.46|70.36|69.16|200
1700733900000|2023-11-23 10:05:00|70.39|69.19|70.28|69.08|70.41|69.21|70.26|69.06|175
1700734200000|2023-11-23 10:10:00|70.29|69.09|70.22|69.02|70.33|69.13|70.22|69.02|91
1700734500000|2023-11-23 10:15:00|70.21|69.01|70.2|69|70.23|69.03|70.17|68.97|75
1700734800000|2023-11-23 10:20:00|70.19|68.99|70.06|68.86|70.19|68.99|70.06|68.86|87
1700735100000|2023-11-23 10:25:00|70.08|68.88|70.05|68.85|70.14|68.94|70.03|68.83|70
1700735400000|2023-11-23 10:30:00|70.06|68.86|70.13|68.93|70.17|68.97|70.06|68.86|56
1700735700000|2023-11-23 10:35:00|70.12|68.92|70.11|68.91|70.17|68.97|69.98|68.78|152
1700736000000|2023-11-23 10:40:00|70.1|68.9|70.21|69.01|70.21|69.01|70.1|68.9|63
1700736300000|2023-11-23 10:45:00|70.2|69|70.21|69.01|70.21|69.01|70.17|68.97|38
1700736600000|2023-11-23 10:50:00|70.18|68.98|70.15|68.95|70.18|68.98|70|68.8|89
1700736900000|2023-11-23 10:55:00|70.14|68.94|70.02|68.82|70.14|68.94|70.02|68.82|70
1700737200000|2023-11-23 11:00:00|70.01|68.81|69.96|68.76|70.01|68.81|69.85|68.65|215
1700737500000|2023-11-23 11:05:00|69.97|68.77|69.88|68.68|69.98|68.78|69.85|68.65|172
1700737800000|2023-11-23 11:10:00|69.89|68.69|69.73|68.53|69.9|68.7|69.64|68.44|129
1700738100000|2023-11-23 11:15:00|69.74|68.54|69.67|68.47|69.79|68.59|69.65|68.45|298
1700738400000|2023-11-23 11:20:00|69.68|68.48|69.53|68.33|69.76|68.56|69.47|68.27|557
1700738700000|2023-11-23 11:25:00|69.52|68.32|69.76|68.56|69.78|68.58|69.52|68.32|291
1700739000000|2023-11-23 11:30:00|69.75|68.55|69.82|68.62|69.88|68.68|69.74|68.54|150
1700739300000|2023-11-23 11:35:00|69.83|68.63|69.84|68.64|69.87|68.67|69.79|68.59|104
1700739600000|2023-11-23 11:40:00|69.83|68.63|69.76|68.56|69.83|68.63|69.75|68.55|52
1700739900000|2023-11-23 11:45:00|69.77|68.57|69.7|68.5|69.8|68.6|69.68|68.48|74
1700740200000|2023-11-23 11:50:00|69.71|68.51|69.71|68.51|69.77|68.57|69.66|68.46|85
1700740500000|2023-11-23 11:55:00|69.72|68.52|69.85|68.65|69.85|68.65|69.72|68.52|58
1700740800000|2023-11-23 12:00:00|69.84|68.64|69.67|68.47|69.84|68.64|69.66|68.46|87
1700741100000|2023-11-23 12:05:00|69.68|68.48|69.76|68.56|69.83|68.63|69.67|68.47|104
1700741400000|2023-11-23 12:10:00|69.77|68.57|69.84|68.64|69.88|68.68|69.74|68.54|84
1700741700000|2023-11-23 12:15:00|69.85|68.65|69.8|68.6|69.85|68.65|69.74|68.54|60
1700742000000|2023-11-23 12:20:00|69.81|68.61|69.84|68.64|69.94|68.74|69.8|68.6|88
1700742300000|2023-11-23 12:25:00|69.85|68.65|69.85|68.65|69.9|68.7|69.8|68.6|62
1700742600000|2023-11-23 12:30:00|69.84|68.64|69.66|68.46|69.84|68.64|69.66|68.46|121
1700742900000|2023-11-23 12:35:00|69.65|68.45|69.7|68.5|69.75|68.55|69.59|68.39|106
1700743200000|2023-11-23 12:40:00|69.71|68.51|69.7|68.5|69.78|68.58|69.64|68.44|127
1700743500000|2023-11-23 12:45:00|69.71|68.51|69.67|68.47|69.75|68.55|69.59|68.39|152
1700743800000|2023-11-23 12:50:00|69.66|68.46|69.54|68.34|69.67|68.47|69.54|68.34|69
1700744100000|2023-11-23 12:55:00|69.55|68.35|69.61|68.41|69.61|68.41|69.53|68.33|56
1700744400000|2023-11-23 13:00:00|69.6|68.4|69.6|68.4|69.66|68.46|69.54|68.34|108
1700744700000|2023-11-23 13:05:00|69.61|68.41|69.59|68.39|69.66|68.46|69.59|68.39|98
1700745000000|2023-11-23 13:10:00|69.6|68.4|69.72|68.52|69.75|68.55|69.59|68.39|102
1700745300000|2023-11-23 13:15:00|69.73|68.53|69.78|68.58|69.78|68.58|69.72|68.52|54
1700745600000|2023-11-23 13:20:00|69.79|68.59|69.82|68.62|69.84|68.64|69.78|68.58|47
1700745900000|2023-11-23 13:25:00|69.83|68.63|69.86|68.66|69.86|68.66|69.78|68.58|64
1700746200000|2023-11-23 13:30:00|69.87|68.67|69.78|68.58|69.87|68.67|69.72|68.52|86
1700746500000|2023-11-23 13:35:00|69.79|68.59|69.83|68.63|69.84|68.64|69.76|68.56|97
1700746800000|2023-11-23 13:40:00|69.82|68.62|69.76|68.56|69.82|68.62|69.73|68.53|125
1700747100000|2023-11-23 13:45:00|69.77|68.57|69.68|68.48|69.8|68.6|69.63|68.43|199
1700747400000|2023-11-23 13:50:00|69.67|68.47|69.73|68.53|69.73|68.53|69.62|68.42|234
1700747700000|2023-11-23 13:55:00|69.74|68.54|69.72|68.52|69.77|68.57|69.66|68.46|182
1700748000000|2023-11-23 14:00:00|69.71|68.51|69.82|68.62|69.83|68.63|69.65|68.45|139
1700748300000|2023-11-23 14:05:00|69.81|68.61|69.75|68.55|69.83|68.63|69.75|68.55|65
1700748600000|2023-11-23 14:10:00|69.77|68.57|69.71|68.51|69.79|68.59|69.71|68.51|92
1700748900000|2023-11-23 14:15:00|69.7|68.5|69.75|68.55|69.8|68.6|69.7|68.5|81
1700749200000|2023-11-23 14:20:00|69.74|68.54|69.65|68.45|69.74|68.54|69.6|68.4|201
1700749500000|2023-11-23 14:25:00|69.66|68.46|69.62|68.42|69.66|68.46|69.6|68.4|133
1700749800000|2023-11-23 14:30:00|69.63|68.43|69.73|68.53|69.73|68.53|69.59|68.39|160
1700750100000|2023-11-23 14:35:00|69.72|68.52|69.73|68.53|69.8|68.6|69.71|68.51|61
1700750400000|2023-11-23 14:40:00|69.72|68.52|69.71|68.51|69.79|68.59|69.7|68.5|46
1700750700000|2023-11-23 14:45:00|69.7|68.5|69.68|68.48|69.7|68.5|69.62|68.42|61
1700751000000|2023-11-23 14:50:00|69.66|68.46|69.53|68.33|69.68|68.48|69.53|68.33|76
1700751300000|2023-11-23 14:55:00|69.52|68.32|69.66|68.46|69.68|68.48|69.52|68.32|80
1700751600000|2023-11-23 15:00:00|69.65|68.45|69.74|68.54|69.78|68.58|69.65|68.45|132
1700751900000|2023-11-23 15:05:00|69.73|68.53|69.63|68.43|69.76|68.56|69.62|68.42|155
1700752200000|2023-11-23 15:10:00|69.62|68.42|69.53|68.33|69.65|68.45|69.53|68.33|139
1700752500000|2023-11-23 15:15:00|69.54|68.34|69.47|68.27|69.6|68.4|69.47|68.27|130
1700752800000|2023-11-23 15:20:00|69.46|68.26|69.39|68.19|69.46|68.26|69.25|68.05|212
1700753100000|2023-11-23 15:25:00|69.38|68.18|69.32|68.12|69.38|68.18|69.23|68.03|184
1700753400000|2023-11-23 15:30:00|69.31|68.11|69.39|68.19|69.45|68.25|69.04|67.84|363
1700753700000|2023-11-23 15:35:00|69.38|68.18|69.35|68.15|69.47|68.27|69.32|68.12|177
1700754000000|2023-11-23 15:40:00|69.34|68.14|69.24|68.04|69.43|68.23|69.22|68.02|168
1700754300000|2023-11-23 15:45:00|69.25|68.05|69.3|68.1|69.34|68.14|69.17|67.97|277
1700754600000|2023-11-23 15:50:00|69.31|68.11|69.21|68.01|69.33|68.13|69.12|67.92|319
1700754900000|2023-11-23 15:55:00|69.2|68|69.15|67.95|69.3|68.1|69.12|67.92|221
1700755200000|2023-11-23 16:00:00|69.16|67.96|69.3|68.1|69.3|68.1|69.12|67.92|157
1700755500000|2023-11-23 16:05:00|69.31|68.11|69.35|68.15|69.4|68.2|69.29|68.09|75
1700755800000|2023-11-23 16:10:00|69.36|68.16|69.42|68.22|69.42|68.22|69.32|68.12|45
1700756100000|2023-11-23 16:15:00|69.43|68.23|69.43|68.23|69.44|68.24|69.4|68.2|17
1700756400000|2023-11-23 16:20:00|69.44|68.24|69.57|68.37|69.6|68.4|69.42|68.22|44
1700756700000|2023-11-23 16:25:00|69.58|68.38|69.68|68.48|69.69|68.49|69.54|68.34|116
1700757000000|2023-11-23 16:30:00|69.67|68.47|69.72|68.52|69.78|68.58|69.64|68.44|40
1700757300000|2023-11-23 16:35:00|69.71|68.51|69.82|68.62|69.86|68.66|69.69|68.49|107
1700757600000|2023-11-23 16:40:00|69.83|68.63|69.85|68.65|69.87|68.67|69.69|68.49|115
1700757900000|2023-11-23 16:45:00|69.86|68.66|69.82|68.62|69.93|68.73|69.73|68.53|132
1700758200000|2023-11-23 16:50:00|69.83|68.63|69.91|68.71|69.93|68.73|69.83|68.63|124
1700758500000|2023-11-23 16:55:00|69.9|68.7|69.86|68.66|69.92|68.72|69.85|68.65|72
1700758800000|2023-11-23 17:00:00|69.87|68.67|69.9|68.7|69.9|68.7|69.79|68.59|60
1700759100000|2023-11-23 17:05:00|69.91|68.71|69.9|68.7|69.93|68.73|69.86|68.66|73
1700759400000|2023-11-23 17:10:00|69.89|68.69|69.85|68.65|69.91|68.71|69.79|68.59|92
1700759700000|2023-11-23 17:15:00|69.84|68.64|69.89|68.69|69.97|68.77|69.84|68.64|90
1700760000000|2023-11-23 17:20:00|69.9|68.7|69.87|68.67|69.91|68.71|69.8|68.6|81
1700760300000|2023-11-23 17:25:00|69.86|68.66|69.92|68.72|69.92|68.72|69.83|68.63|59
1700760600000|2023-11-23 17:30:00|69.91|68.71|69.92|68.72|69.93|68.73|69.85|68.65|84
1700760900000|2023-11-23 17:35:00|69.91|68.71|69.86|68.66|69.92|68.72|69.82|68.62|74
1700761200000|2023-11-23 17:40:00|69.85|68.65|69.82|68.62|69.88|68.68|69.79|68.59|57
1700761500000|2023-11-23 17:45:00|69.81|68.61|69.88|68.68|69.89|68.69|69.81|68.61|63
1700761800000|2023-11-23 17:50:00|69.87|68.67|69.83|68.63|69.87|68.67|69.76|68.56|51
1700762100000|2023-11-23 17:55:00|69.82|68.62|69.75|68.55|69.85|68.65|69.72|68.52|32
1700762400000|2023-11-23 18:00:00|69.74|68.54|69.79|68.59|69.79|68.59|69.7|68.5|78
1700762700000|2023-11-23 18:05:00|69.8|68.6|69.85|68.65|69.92|68.72|69.77|68.57|77
1700763000000|2023-11-23 18:10:00|69.86|68.66|69.94|68.74|69.94|68.74|69.82|68.62|73
1700763300000|2023-11-23 18:15:00|69.93|68.73|69.97|68.77|69.97|68.77|69.92|68.72|55
1700763600000|2023-11-23 18:20:00|69.98|68.78|70.03|68.83|70.03|68.83|69.95|68.75|36
1700763900000|2023-11-23 18:25:00|70.04|68.84|69.95|68.75|70.07|68.87|69.95|68.75|69
1700764200000|2023-11-23 18:30:00|69.96|68.76|69.98|68.78|70|68.8|69.84|68.64|70
1700764500000|2023-11-23 18:35:00|69.97|68.77|69.93|68.73|70.01|68.81|69.92|68.72|93
1700764800000|2023-11-23 18:40:00|69.92|68.72|69.96|68.76|69.98|68.78|69.91|68.71|27
1700765100000|2023-11-23 18:45:00|69.97|68.77|70.04|68.84|70.04|68.84|69.95|68.75|27
1700765400000|2023-11-23 18:50:00|70.03|68.83|70|68.8|70.03|68.83|69.94|68.74|74
1700765700000|2023-11-23 18:55:00|69.99|68.79|69.94|68.74|70.01|68.81|69.9|68.7|44
1700766000000|2023-11-23 19:00:00|69.95|68.75|69.81|68.61|69.97|68.77|69.79|68.59|47
1700766300000|2023-11-23 19:05:00|69.8|68.6|69.73|68.53|69.8|68.6|69.69|68.49|75
1700766600000|2023-11-23 19:10:00|69.74|68.54|69.73|68.53|69.76|68.56|69.7|68.5|47
1700766900000|2023-11-23 19:15:00|69.72|68.52|69.8|68.6|69.89|68.69|69.72|68.52|77
1700767200000|2023-11-23 19:20:00|69.81|68.61|69.8|68.6|69.82|68.62|69.75|68.55|76
1700767500000|2023-11-23 19:25:00|69.78|68.58|69.76|68.56|69.84|68.64|69.76|68.56|51
1700767800000|2023-11-23 19:30:00|69.77|68.57|70.09|68.89|70.1|68.9|69.74|68.54|147
1700768100000|2023-11-23 19:35:00|70.1|68.9|70.1|68.9|70.12|68.92|70.06|68.86|88
1700768400000|2023-11-23 19:40:00|70.11|68.91|70.11|68.91|70.14|68.94|70.08|68.88|60
1700768700000|2023-11-23 19:45:00|70.1|68.9|70.13|68.93|70.15|68.95|70.1|68.9|53
1700769000000|2023-11-23 19:50:00|70.12|68.92|70.09|68.89|70.17|68.97|70.09|68.89|49
1700769300000|2023-11-23 19:55:00|70.1|68.9|70.1|68.9|70.11|68.91|70.06|68.86|79
1700769600000|2023-11-23 20:00:00|70.09|68.89|70.12|68.92|70.12|68.92|70.09|68.89|26
1700769900000|2023-11-23 20:05:00|70.11|68.91|70.11|68.91|70.14|68.94|70.11|68.91|29
1700770200000|2023-11-23 20:10:00|70.1|68.9|70.12|68.92|70.14|68.94|70.09|68.89|27
1700770500000|2023-11-23 20:15:00|70.13|68.93|70.12|68.92|70.16|68.96|70.09|68.89|57
1700770800000|2023-11-23 20:20:00|70.11|68.91|70.12|68.92|70.14|68.94|70.09|68.89|110
1700771100000|2023-11-23 20:25:00|70.11|68.91|70.1|68.9|70.12|68.92|70.09|68.89|63
1700771400000|2023-11-23 20:30:00|70.09|68.89|70.09|68.89|70.11|68.91|70.08|68.88|85
1700771700000|2023-11-23 20:35:00|70.08|68.88|70.1|68.9|70.1|68.9|70.07|68.87|25
1700772000000|2023-11-23 20:40:00|70.09|68.89|70.1|68.9|70.1|68.9|70.09|68.89|24
1700772300000|2023-11-23 20:45:00|70.09|68.89|70.1|68.9|70.11|68.91|70.09|68.89|37
1700772600000|2023-11-23 20:50:00|70.09|68.89|70.11|68.91|70.11|68.91|70.09|68.89|29
1700772900000|2023-11-23 20:55:00|70.1|68.9|70.06|68.86|70.11|68.91|70.05|68.85|28
1700773200000|2023-11-23 21:00:00|70.07|68.87|70.12|68.92|70.12|68.92|70.06|68.86|38
1700773500000|2023-11-23 21:05:00|70.13|68.93|70.19|68.99|70.2|69|70.13|68.93|24
1700773800000|2023-11-23 21:10:00|70.2|69|70.12|68.92|70.2|69|70.11|68.91|38
1700774100000|2023-11-23 21:15:00|70.11|68.91|70.11|68.91|70.12|68.92|70.09|68.89|35
1700774400000|2023-11-23 21:20:00|70.09|68.89|70.09|68.89|70.1|68.9|70.09|68.89|13
1700774700000|2023-11-23 21:25:00|70.1|68.9|70.09|68.89|70.12|68.92|70.09|68.89|23
1700775000000|2023-11-23 21:30:00|70.1|68.9|70.09|68.89|70.1|68.9|70.08|68.88|26
1700775300000|2023-11-23 21:35:00|70.1|68.9|70.08|68.88|70.1|68.9|70.07|68.87|21
1700775600000|2023-11-23 21:40:00|70.07|68.87|70.07|68.87|70.09|68.89|70.06|68.86|50
1700775900000|2023-11-23 21:45:00|70.09|68.89|70.11|68.91|70.11|68.91|70.07|68.87|29
1700776200000|2023-11-23 21:50:00|70.1|68.9|70.09|68.89|70.11|68.91|70.08|68.88|50
1700776500000|2023-11-23 21:55:00|70.1|68.9|70.1|68.9|70.1|68.9|70.07|68.87|40
1700776800000|2023-11-23 22:00:00|70.09|68.89|70.1|68.9|70.11|68.91|70.08|68.88|46
1700777100000|2023-11-23 22:05:00|70.11|68.91|70.14|68.94|70.14|68.94|70.1|68.9|12
1700777400000|2023-11-23 22:10:00|70.15|68.95|70.16|68.96|70.16|68.96|70.13|68.93|12
1700777700000|2023-11-23 22:15:00|70.17|68.97|70.17|68.97|70.17|68.97|70.16|68.96|3
1700778000000|2023-11-23 22:20:00|70.18|68.98|70.11|68.91|70.18|68.98|70.11|68.91|38
1700778300000|2023-11-23 22:25:00|70.12|68.92|70.09|68.89|70.12|68.92|70.09|68.89|22
1700778600000|2023-11-23 22:30:00|70.1|68.9|70.1|68.9|70.11|68.91|70.09|68.89|21
1700778900000|2023-11-23 22:35:00|70.11|68.91|70.07|68.87|70.11|68.91|70.06|68.86|28
1700779200000|2023-11-23 22:40:00|70.08|68.88|70.07|68.87|70.08|68.88|70.05|68.85|14
1700779500000|2023-11-23 22:45:00|70.06|68.86|70.1|68.9|70.1|68.9|70.06|68.86|13
1700779800000|2023-11-23 22:50:00|70.11|68.91|70.14|68.94|70.14|68.94|70.1|68.9|14
1700780100000|2023-11-23 22:55:00|70.15|68.95|70.18|68.98|70.18|68.98|70.14|68.94|14
1700780400000|2023-11-23 23:00:00|70.19|68.99|70.23|69.03|70.24|69.04|70.19|68.99|22
1700780700000|2023-11-23 23:05:00|70.24|69.04|70.26|69.06|70.29|69.09|70.23|69.03|77
1700781000000|2023-11-23 23:10:00|70.27|69.07|70.22|69.02|70.27|69.07|70.2|69|49
1700781300000|2023-11-23 23:15:00|70.23|69.03|70.14|68.94|70.23|69.03|70.14|68.94|46
1700781600000|2023-11-23 23:20:00|70.15|68.95|70.13|68.93|70.15|68.95|70.13|68.93|21
1700781900000|2023-11-23 23:25:00|70.12|68.92|70.1|68.9|70.13|68.93|70.09|68.89|12
1700782200000|2023-11-23 23:30:00|70.11|68.91|70.11|68.91|70.14|68.94|70.11|68.91|33
1700782500000|2023-11-23 23:35:00|70.12|68.92|70.12|68.92|70.13|68.93|70.09|68.89|90
1700782800000|2023-11-23 23:40:00|70.13|68.93|70.11|68.91|70.14|68.94|70.07|68.87|68
1700783100000|2023-11-23 23:45:00|70.1|68.9|70.08|68.88|70.11|68.91|70.08|68.88|34
1700783400000|2023-11-23 23:50:00|70.09|68.89|70.1|68.9|70.11|68.91|70.08|68.88|67
1700783700000|2023-11-23 23:55:00|70.09|68.89|70.12|68.92|70.14|68.94|70.07|68.87|72
1700784000000|2023-11-24 00:00:00|70.13|68.93|70.15|68.95|70.21|69.01|70.12|68.92|32
1700784300000|2023-11-24 00:05:00|70.14|68.94|70.11|68.91|70.14|68.94|70.1|68.9|30
1700784600000|2023-11-24 00:10:00|70.1|68.9|70.11|68.91|70.12|68.92|70.1|68.9|36
1700784900000|2023-11-24 00:15:00|70.1|68.9|70.13|68.93|70.18|68.98|70.1|68.9|28
1700785200000|2023-11-24 00:20:00|70.14|68.94|70.29|69.09|70.29|69.09|70.14|68.94|36
1700785500000|2023-11-24 00:25:00|70.28|69.08|70.27|69.07|70.31|69.11|70.25|69.05|31
1700785800000|2023-11-24 00:30:00|70.26|69.06|70.26|69.06|70.28|69.08|70.21|69.01|57
1700786100000|2023-11-24 00:35:00|70.25|69.05|70.21|69.01|70.26|69.06|70.18|68.98|35
1700786400000|2023-11-24 00:40:00|70.2|69|70.2|69|70.24|69.04|70.16|68.96|55
1700786700000|2023-11-24 00:45:00|70.21|69.01|70.15|68.95|70.22|69.02|70.14|68.94|15
1700787000000|2023-11-24 00:50:00|70.14|68.94|70.24|69.04|70.24|69.04|70.14|68.94|39
1700787300000|2023-11-24 00:55:00|70.25|69.05|70.22|69.02|70.27|69.07|70.21|69.01|48
1700787600000|2023-11-24 01:00:00|70.23|69.03|70.28|69.08|70.28|69.08|70.23|69.03|22
1700787900000|2023-11-24 01:05:00|70.29|69.09|70.35|69.15|70.37|69.17|70.28|69.08|44
1700788200000|2023-11-24 01:10:00|70.34|69.14|70.41|69.21|70.41|69.21|70.31|69.11|28
1700788500000|2023-11-24 01:15:00|70.42|69.22|70.41|69.21|70.45|69.25|70.38|69.18|44
1700788800000|2023-11-24 01:20:00|70.4|69.2|70.41|69.21|70.42|69.22|70.36|69.16|16
1700789100000|2023-11-24 01:25:00|70.4|69.2|70.39|69.19|70.4|69.2|70.36|69.16|16
1700789400000|2023-11-24 01:30:00|70.38|69.18|70.37|69.17|70.41|69.21|70.34|69.14|36
1700789700000|2023-11-24 01:35:00|70.36|69.16|70.32|69.12|70.39|69.19|70.32|69.12|59
1700790000000|2023-11-24 01:40:00|70.33|69.13|70.33|69.13|70.33|69.13|70.29|69.09|24
1700790300000|2023-11-24 01:45:00|70.34|69.14|70.29|69.09|70.37|69.17|70.29|69.09|53
1700790600000|2023-11-24 01:50:00|70.3|69.1|70.32|69.12|70.33|69.13|70.28|69.08|49
1700790900000|2023-11-24 01:55:00|70.33|69.13|70.31|69.11|70.33|69.13|70.3|69.1|32
1700791200000|2023-11-24 02:00:00|70.29|69.09|70.27|69.07|70.31|69.11|70.23|69.03|67
1700791500000|2023-11-24 02:05:00|70.28|69.08|70.25|69.05|70.28|69.08|70.21|69.01|86
1700791800000|2023-11-24 02:10:00|70.24|69.04|70.32|69.12|70.33|69.13|70.24|69.04|65
1700792100000|2023-11-24 02:15:00|70.33|69.13|70.4|69.2|70.4|69.2|70.32|69.12|22
1700792400000|2023-11-24 02:20:00|70.39|69.19|70.5|69.3|70.5|69.3|70.38|69.18|32
1700792700000|2023-11-24 02:25:00|70.49|69.29|70.49|69.29|70.51|69.31|70.47|69.27|45
1700793000000|2023-11-24 02:30:00|70.5|69.3|70.51|69.31|70.53|69.33|70.45|69.25|71
1700793300000|2023-11-24 02:35:00|70.52|69.32|70.51|69.31|70.52|69.32|70.5|69.3|18
1700793600000|2023-11-24 02:40:00|70.52|69.32|70.51|69.31|70.53|69.33|70.51|69.31|18
1700793900000|2023-11-24 02:45:00|70.52|69.32|70.45|69.25|70.52|69.32|70.43|69.23|17
1700794200000|2023-11-24 02:50:00|70.44|69.24|70.41|69.21|70.46|69.26|70.41|69.21|24
1700794500000|2023-11-24 02:55:00|70.42|69.22|70.4|69.2|70.42|69.22|70.39|69.19|42
1700794800000|2023-11-24 03:00:00|70.39|69.19|70.34|69.14|70.4|69.2|70.34|69.14|23
1700795100000|2023-11-24 03:05:00|70.33|69.13|70.38|69.18|70.39|69.19|70.32|69.12|30
1700795400000|2023-11-24 03:10:00|70.37|69.17|70.36|69.16|70.4|69.2|70.36|69.16|13
1700795700000|2023-11-24 03:15:00|70.37|69.17|70.4|69.2|70.4|69.2|70.37|69.17|13
1700796000000|2023-11-24 03:20:00|70.41|69.21|70.36|69.16|70.43|69.23|70.36|69.16|34
1700796300000|2023-11-24 03:25:00|70.37|69.17|70.45|69.25|70.45|69.25|70.37|69.17|43
1700796600000|2023-11-24 03:30:00|70.44|69.24|70.32|69.12|70.45|69.25|70.32|69.12|23
1700796900000|2023-11-24 03:35:00|70.33|69.13|70.21|69.01|70.33|69.13|70.21|69.01|36
1700797200000|2023-11-24 03:40:00|70.22|69.02|70.22|69.02|70.27|69.07|70.21|69.01|62
1700797500000|2023-11-24 03:45:00|70.23|69.03|70.28|69.08|70.32|69.12|70.22|69.02|51
1700797800000|2023-11-24 03:50:00|70.26|69.06|70.25|69.05|70.29|69.09|70.23|69.03|37
1700798100000|2023-11-24 03:55:00|70.26|69.06|70.24|69.04|70.28|69.08|70.22|69.02|8
1700798400000|2023-11-24 04:00:00|70.25|69.05|70.24|69.04|70.32|69.12|70.23|69.03|25
1700798700000|2023-11-24 04:05:00|70.25|69.05|70.26|69.06|70.29|69.09|70.23|69.03|48
1700799000000|2023-11-24 04:10:00|70.28|69.08|70.23|69.03|70.28|69.08|70.23|69.03|8
1700799300000|2023-11-24 04:15:00|70.22|69.02|70.26|69.06|70.26|69.06|70.19|68.99|28
1700799600000|2023-11-24 04:20:00|70.27|69.07|70.17|68.97|70.29|69.09|70.17|68.97|37
1700799900000|2023-11-24 04:25:00|70.18|68.98|70.16|68.96|70.19|68.99|70.15|68.95|28
1700800200000|2023-11-24 04:30:00|70.17|68.97|70.23|69.03|70.24|69.04|70.16|68.96|44
1700800500000|2023-11-24 04:35:00|70.22|69.02|70.18|68.98|70.24|69.04|70.15|68.95|80
1700800800000|2023-11-24 04:40:00|70.17|68.97|70.21|69.01|70.24|69.04|70.17|68.97|35
1700801100000|2023-11-24 04:45:00|70.2|69|70.24|69.04|70.24|69.04|70.2|69|19
1700801400000|2023-11-24 04:50:00|70.23|69.03|70.19|68.99|70.24|69.04|70.17|68.97|93
1700801700000|2023-11-24 04:55:00|70.2|69|70.19|68.99|70.24|69.04|70.19|68.99|31
1700802000000|2023-11-24 05:00:00|70.2|69|70.13|68.93|70.21|69.01|70.13|68.93|27
1700802300000|2023-11-24 05:05:00|70.12|68.92|70.09|68.89|70.13|68.93|70.09|68.89|21
1700802600000|2023-11-24 05:10:00|70.1|68.9|70.15|68.95|70.15|68.95|70.09|68.89|28
1700802900000|2023-11-24 05:15:00|70.16|68.96|70.15|68.95|70.17|68.97|70.14|68.94|33
1700803200000|2023-11-24 05:20:00|70.14|68.94|70.19|68.99|70.22|69.02|70.14|68.94|46
1700803500000|2023-11-24 05:25:00|70.2|69|70.2|69|70.21|69.01|70.18|68.98|21
1700803800000|2023-11-24 05:30:00|70.21|69.01|70.21|69.01|70.24|69.04|70.21|69.01|7
1700804100000|2023-11-24 05:35:00|70.2|69|70.18|68.98|70.21|69.01|70.15|68.95|46
1700804400000|2023-11-24 05:40:00|70.17|68.97|70.17|68.97|70.18|68.98|70.16|68.96|11
1700804700000|2023-11-24 05:45:00|70.16|68.96|70.14|68.94|70.17|68.97|70.13|68.93|13
1700805000000|2023-11-24 05:50:00|70.13|68.93|70.16|68.96|70.16|68.96|70.11|68.91|34
1700805300000|2023-11-24 05:55:00|70.17|68.97|70.2|69|70.2|69|70.16|68.96|28
1700805600000|2023-11-24 06:00:00|70.21|69.01|70.21|69.01|70.23|69.03|70.2|69|45
1700805900000|2023-11-24 06:05:00|70.2|69|70.22|69.02|70.22|69.02|70.15|68.95|30
1700806200000|2023-11-24 06:10:00|70.21|69.01|70.22|69.02|70.23|69.03|70.17|68.97|70
1700806500000|2023-11-24 06:15:00|70.23|69.03|70.16|68.96|70.24|69.04|70.16|68.96|39
1700806800000|2023-11-24 06:20:00|70.17|68.97|70.14|68.94|70.17|68.97|70.14|68.94|18
1700807100000|2023-11-24 06:25:00|70.15|68.95|70.16|68.96|70.17|68.97|70.15|68.95|14
1700807400000|2023-11-24 06:30:00|70.15|68.95|70.18|68.98|70.22|69.02|70.15|68.95|40
1700807700000|2023-11-24 06:35:00|70.19|68.99|70.21|69.01|70.21|69.01|70.19|68.99|11
1700808000000|2023-11-24 06:40:00|70.22|69.02|70.25|69.05|70.25|69.05|70.22|69.02|12
1700808300000|2023-11-24 06:45:00|70.24|69.04|70.19|68.99|70.24|69.04|70.16|68.96|39
1700808600000|2023-11-24 06:50:00|70.18|68.98|70.18|68.98|70.2|69|70.18|68.98|9
1700808900000|2023-11-24 06:55:00|70.17|68.97|70.11|68.91|70.17|68.97|70.11|68.91|37
1700809200000|2023-11-24 07:00:00|70.12|68.92|70.08|68.88|70.12|68.92|70.07|68.87|39
1700809500000|2023-11-24 07:05:00|70.07|68.87|70.11|68.91|70.11|68.91|70.05|68.85|57
1700809800000|2023-11-24 07:10:00|70.1|68.9|70.1|68.9|70.11|68.91|70.09|68.89|17
1700810100000|2023-11-24 07:15:00|70.09|68.89|70.09|68.89|70.1|68.9|70.07|68.87|19
1700810400000|2023-11-24 07:20:00|70.08|68.88|70.08|68.88|70.08|68.88|70.06|68.86|19
1700810700000|2023-11-24 07:25:00|70.07|68.87|70.11|68.91|70.13|68.93|70.07|68.87|32
1700811000000|2023-11-24 07:30:00|70.12|68.92|70.1|68.9|70.14|68.94|70.09|68.89|28
1700811300000|2023-11-24 07:35:00|70.09|68.89|70.17|68.97|70.17|68.97|70.09|68.89|16
1700811600000|2023-11-24 07:40:00|70.2|69|70.26|69.06|70.26|69.06|70.2|69|20
1700811900000|2023-11-24 07:45:00|70.27|69.07|70.32|69.12|70.32|69.12|70.26|69.06|28
1700812200000|2023-11-24 07:50:00|70.31|69.11|70.32|69.12|70.36|69.16|70.28|69.08|148
1700812500000|2023-11-24 07:55:00|70.31|69.11|70.41|69.21|70.45|69.25|70.29|69.09|177
1700812800000|2023-11-24 08:00:00|70.42|69.22|70.38|69.18|70.47|69.27|70.38|69.18|180
1700813100000|2023-11-24 08:05:00|70.37|69.17|70.35|69.15|70.4|69.2|70.33|69.13|69
1700813400000|2023-11-24 08:10:00|70.34|69.14|70.3|69.1|70.36|69.16|70.3|69.1|35
1700813700000|2023-11-24 08:15:00|70.28|69.08|70.31|69.11|70.34|69.14|70.25|69.05|74
1700814000000|2023-11-24 08:20:00|70.32|69.12|70.38|69.18|70.41|69.21|70.31|69.11|108
1700814300000|2023-11-24 08:25:00|70.37|69.17|70.35|69.15|70.42|69.22|70.33|69.13|135
1700814600000|2023-11-24 08:30:00|70.36|69.16|70.26|69.06|70.4|69.2|70.25|69.05|81
1700814900000|2023-11-24 08:35:00|70.25|69.05|70.27|69.07|70.27|69.07|70.18|68.98|69
1700815200000|2023-11-24 08:40:00|70.28|69.08|70.23|69.03|70.28|69.08|70.21|69.01|79
1700815500000|2023-11-24 08:45:00|70.22|69.02|70.19|68.99|70.24|69.04|70.19|68.99|61
1700815800000|2023-11-24 08:50:00|70.2|69|70.12|68.92|70.21|69.01|70.12|68.92|33
1700816100000|2023-11-24 08:55:00|70.13|68.93|70.12|68.92|70.16|68.96|70.12|68.92|22
1700816400000|2023-11-24 09:00:00|70.13|68.93|70.13|68.93|70.14|68.94|70.11|68.91|19
1700816700000|2023-11-24 09:05:00|70.14|68.94|70.19|68.99|70.2|69|70.14|68.94|50
1700817000000|2023-11-24 09:10:00|70.2|69|70.31|69.11|70.31|69.11|70.19|68.99|78
1700817300000|2023-11-24 09:15:00|70.32|69.12|70.31|69.11|70.38|69.18|70.3|69.1|74
1700817600000|2023-11-24 09:20:00|70.3|69.1|70.4|69.2|70.4|69.2|70.3|69.1|90
1700817900000|2023-11-24 09:25:00|70.39|69.19|70.39|69.19|70.41|69.21|70.35|69.15|48
1700818200000|2023-11-24 09:30:00|70.4|69.2|70.32|69.12|70.42|69.22|70.28|69.08|103
1700818500000|2023-11-24 09:35:00|70.31|69.11|70.49|69.29|70.55|69.35|70.31|69.11|239
1700818800000|2023-11-24 09:40:00|70.5|69.3|70.5|69.3|70.53|69.33|70.46|69.26|168
1700819100000|2023-11-24 09:45:00|70.49|69.29|70.42|69.22|70.51|69.31|70.4|69.2|221
1700819400000|2023-11-24 09:50:00|70.43|69.23|70.45|69.25|70.47|69.27|70.32|69.12|233
1700819700000|2023-11-24 09:55:00|70.46|69.26|70.47|69.27|70.48|69.28|70.37|69.17|148
1700820000000|2023-11-24 10:00:00|70.46|69.26|70.55|69.35|70.57|69.37|70.39|69.19|89
1700820300000|2023-11-24 10:05:00|70.56|69.36|70.81|69.61|70.84|69.64|70.54|69.34|254
1700820600000|2023-11-24 10:10:00|70.8|69.6|70.86|69.66|70.88|69.68|70.71|69.51|139
1700820900000|2023-11-24 10:15:00|70.85|69.65|70.88|69.68|70.88|69.68|70.85|69.65|28
1700821200000|2023-11-24 10:20:00|70.93|69.73|70.89|69.69|71.03|69.83|70.89|69.69|147
1700821500000|2023-11-24 10:25:00|70.9|69.7|70.96|69.76|71|69.8|70.85|69.65|147
1700821800000|2023-11-24 10:30:00|70.97|69.77|71.06|69.86|71.15|69.95|70.93|69.73|223
1700822100000|2023-11-24 10:35:00|71.05|69.85|70.94|69.74|71.1|69.9|70.87|69.67|294
1700822400000|2023-11-24 10:40:00|70.93|69.73|70.59|69.39|70.94|69.74|70.55|69.35|313
1700822700000|2023-11-24 10:45:00|70.57|69.37|70.69|69.49|70.74|69.54|70.52|69.32|140
1700823000000|2023-11-24 10:50:00|70.7|69.5|70.45|69.25|70.74|69.54|70.45|69.25|184
1700823300000|2023-11-24 10:55:00|70.46|69.26|70.51|69.31|70.54|69.34|70.43|69.23|150
1700823600000|2023-11-24 11:00:00|70.52|69.32|70.64|69.44|70.65|69.45|70.44|69.24|138
1700823900000|2023-11-24 11:05:00|70.65|69.45|70.67|69.47|70.68|69.48|70.59|69.39|105
1700824200000|2023-11-24 11:10:00|70.68|69.48|70.7|69.5|70.72|69.52|70.64|69.44|105
1700824500000|2023-11-24 11:15:00|70.71|69.51|70.73|69.53|70.74|69.54|70.7|69.5|79
1700824800000|2023-11-24 11:20:00|70.72|69.52|70.76|69.56|70.76|69.56|70.68|69.48|64
1700825100000|2023-11-24 11:25:00|70.75|69.55|70.65|69.45|70.75|69.55|70.65|69.45|59
1700825400000|2023-11-24 11:30:00|70.66|69.46|70.92|69.72|71.03|69.83|70.66|69.46|238
1700825700000|2023-11-24 11:35:00|70.93|69.73|70.8|69.6|70.94|69.74|70.73|69.53|330
1700826000000|2023-11-24 11:40:00|70.81|69.61|70.71|69.51|70.86|69.66|70.66|69.46|240
1700826300000|2023-11-24 11:45:00|70.72|69.52|70.68|69.48|70.76|69.56|70.64|69.44|206
1700826600000|2023-11-24 11:50:00|70.67|69.47|70.65|69.45|70.75|69.55|70.6|69.4|177
1700826900000|2023-11-24 11:55:00|70.66|69.46|70.6|69.4|70.68|69.48|70.57|69.37|141
1700827200000|2023-11-24 12:00:00|70.61|69.41|70.79|69.59|70.81|69.61|70.57|69.37|165
1700827500000|2023-11-24 12:05:00|70.8|69.6|70.91|69.71|71.02|69.82|70.77|69.57|289
1700827800000|2023-11-24 12:10:00|70.92|69.72|70.97|69.77|70.99|69.79|70.85|69.65|236
1700828100000|2023-11-24 12:15:00|70.96|69.76|71.02|69.82|71.03|69.83|70.86|69.66|199
1700828400000|2023-11-24 12:20:00|71.01|69.81|71.09|69.89|71.11|69.91|70.96|69.76|141
1700828700000|2023-11-24 12:25:00|71.08|69.88|71.03|69.83|71.1|69.9|71.01|69.81|125
1700829000000|2023-11-24 12:30:00|71.04|69.84|71|69.8|71.04|69.84|70.93|69.73|106
1700829300000|2023-11-24 12:35:00|71.01|69.81|71|69.8|71.05|69.85|71|69.8|129
1700829600000|2023-11-24 12:40:00|70.99|69.79|70.89|69.69|71|69.8|70.88|69.68|95
1700829900000|2023-11-24 12:45:00|70.9|69.7|70.86|69.66|70.99|69.79|70.86|69.66|144
1700830200000|2023-11-24 12:50:00|70.87|69.67|70.86|69.66|70.92|69.72|70.86|69.66|51
1700830500000|2023-11-24 12:55:00|70.87|69.67|70.77|69.57|70.89|69.69|70.74|69.54|101
1700830800000|2023-11-24 13:00:00|70.76|69.56|70.73|69.53|70.79|69.59|70.7|69.5|62
1700831100000|2023-11-24 13:05:00|70.74|69.54|70.79|69.59|70.8|69.6|70.71|69.51|92
1700831400000|2023-11-24 13:10:00|70.8|69.6|70.92|69.72|70.93|69.73|70.79|69.59|83
1700831700000|2023-11-24 13:15:00|70.93|69.73|70.85|69.65|70.97|69.77|70.85|69.65|79
1700832000000|2023-11-24 13:20:00|70.86|69.66|70.84|69.64|70.89|69.69|70.83|69.63|54
1700832300000|2023-11-24 13:25:00|70.83|69.63|70.73|69.53|70.83|69.63|70.73|69.53|49
1700832600000|2023-11-24 13:30:00|70.74|69.54|70.75|69.55|70.78|69.58|70.72|69.52|129
1700832900000|2023-11-24 13:35:00|70.74|69.54|70.62|69.42|70.74|69.54|70.62|69.42|141
1700833200000|2023-11-24 13:40:00|70.61|69.41|70.67|69.47|70.68|69.48|70.61|69.41|111
1700833500000|2023-11-24 13:45:00|70.66|69.46|70.67|69.47|70.73|69.53|70.66|69.46|82
1700833800000|2023-11-24 13:50:00|70.68|69.48|70.82|69.62|70.83|69.63|70.67|69.47|178
1700834100000|2023-11-24 13:55:00|70.81|69.61|70.87|69.67|70.88|69.68|70.77|69.57|129
1700834400000|2023-11-24 14:00:00|70.86|69.66|70.85|69.65|70.9|69.7|70.81|69.61|117
1700834700000|2023-11-24 14:05:00|70.84|69.64|70.85|69.65|70.86|69.66|70.79|69.59|86
1700835000000|2023-11-24 14:10:00|70.84|69.64|70.82|69.62|70.85|69.65|70.79|69.59|64
1700835300000|2023-11-24 14:15:00|70.83|69.63|70.78|69.58|70.85|69.65|70.77|69.57|71
1700835600000|2023-11-24 14:20:00|70.77|69.57|70.69|69.49|70.77|69.57|70.64|69.44|98
1700835900000|2023-11-24 14:25:00|70.68|69.48|70.64|69.44|70.69|69.49|70.62|69.42|138
1700836200000|2023-11-24 14:30:00|70.65|69.45|70.85|69.65|70.88|69.68|70.58|69.38|211
1700836500000|2023-11-24 14:35:00|70.86|69.66|70.83|69.63|70.86|69.66|70.71|69.51|214
1700836800000|2023-11-24 14:40:00|70.84|69.64|70.79|69.59|70.89|69.69|70.79|69.59|163
1700837100000|2023-11-24 14:45:00|70.8|69.6|70.84|69.64|70.89|69.69|70.74|69.54|195
1700837400000|2023-11-24 14:50:00|70.85|69.65|70.9|69.7|70.91|69.71|70.81|69.61|203
1700837700000|2023-11-24 14:55:00|70.89|69.69|70.93|69.73|70.94|69.74|70.86|69.66|140
1700838000000|2023-11-24 15:00:00|70.94|69.74|71.06|69.86|71.07|69.87|70.9|69.7|87
1700838300000|2023-11-24 15:05:00|71.07|69.87|71.14|69.94|71.16|69.96|71.01|69.81|273
1700838600000|2023-11-24 15:10:00|71.15|69.95|71.13|69.93|71.2|70|71.13|69.93|105
1700838900000|2023-11-24 15:15:00|71.14|69.94|70.96|69.76|71.15|69.95|70.96|69.76|207
1700839200000|2023-11-24 15:20:00|70.97|69.77|71.15|69.95|71.18|69.98|70.95|69.75|191
1700839500000|2023-11-24 15:25:00|71.16|69.96|71.29|70.09|71.3|70.1|71.05|69.85|426
1700839800000|2023-11-24 15:30:00|71.3|70.1|71.16|69.96|71.3|70.1|71.05|69.85|340
1700840100000|2023-11-24 15:35:00|71.15|69.95|71.4|70.2|71.4|70.2|71.1|69.9|263
1700840400000|2023-11-24 15:40:00|71.39|70.19|71.31|70.11|71.54|70.34|71.31|70.11|358
1700840700000|2023-11-24 15:45:00|71.32|70.12|71.11|69.91|71.34|70.14|71.1|69.9|481
1700841000000|2023-11-24 15:50:00|71.1|69.9|71.15|69.95|71.19|69.99|71.05|69.85|237
1700841300000|2023-11-24 15:55:00|71.14|69.94|71.16|69.96|71.25|70.05|71.09|69.89|267
1700841600000|2023-11-24 16:00:00|71.15|69.95|71.2|70|71.25|70.05|71.13|69.93|282
1700841900000|2023-11-24 16:05:00|71.21|70.01|71.42|70.22|71.42|70.22|71.18|69.98|198
1700842200000|2023-11-24 16:10:00|71.41|70.21|71.46|70.26|71.49|70.29|71.37|70.17|237
1700842500000|2023-11-24 16:15:00|71.48|70.28|71.5|70.3|71.55|70.35|71.36|70.16|347
1700842800000|2023-11-24 16:20:00|71.51|70.31|71.54|70.34|71.54|70.34|71.46|70.26|312
1700843100000|2023-11-24 16:25:00|71.53|70.33|71.57|70.37|71.79|70.59|71.49|70.29|355
1700843400000|2023-11-24 16:30:00|71.56|70.36|71.55|70.35|71.68|70.48|71.37|70.17|532
1700843700000|2023-11-24 16:35:00|71.56|70.36|71.71|70.51|71.72|70.52|71.55|70.35|486
1700844000000|2023-11-24 16:40:00|71.72|70.52|71.46|70.26|71.78|70.58|71.45|70.25|425
1700844300000|2023-11-24 16:45:00|71.48|70.28|71.16|69.96|71.51|70.31|71.13|69.93|551
1700844600000|2023-11-24 16:50:00|71.15|69.95|71.1|69.9|71.33|70.13|70.89|69.69|809
1700844900000|2023-11-24 16:55:00|71.09|69.89|71.07|69.87|71.19|69.99|70.84|69.64|617
1700845200000|2023-11-24 17:00:00|71.06|69.86|71.15|69.95|71.25|70.05|71.06|69.86|368
1700845500000|2023-11-24 17:05:00|71.13|69.93|71.32|70.12|71.35|70.15|71.1|69.9|332
1700845800000|2023-11-24 17:10:00|71.33|70.13|71.37|70.17|71.44|70.24|71.3|70.1|103
1700846100000|2023-11-24 17:15:00|71.33|70.13|71.58|70.38|71.59|70.39|71.32|70.12|189
1700846400000|2023-11-24 17:20:00|71.57|70.37|71.82|70.62|71.83|70.63|71.49|70.29|307
1700846700000|2023-11-24 17:25:00|71.83|70.63|72.06|70.86|72.08|70.88|71.74|70.54|368
1700847000000|2023-11-24 17:30:00|72.07|70.87|72.06|70.86|72.39|71.19|72.05|70.85|594
1700847300000|2023-11-24 17:35:00|72.07|70.87|71.82|70.62|72.07|70.87|71.81|70.61|360
1700847600000|2023-11-24 17:40:00|71.81|70.61|71.61|70.41|71.88|70.68|71.59|70.39|274
1700847900000|2023-11-24 17:45:00|71.6|70.4|71.63|70.43|71.73|70.53|71.59|70.39|269
1700848200000|2023-11-24 17:50:00|71.64|70.44|71.57|70.37|71.67|70.47|71.57|70.37|269
1700848500000|2023-11-24 17:55:00|71.58|70.38|71.52|70.32|71.63|70.43|71.52|70.32|148
1700848800000|2023-11-24 18:00:00|71.51|70.31|71.45|70.25|71.54|70.34|71.42|70.22|220
1700849100000|2023-11-24 18:05:00|71.44|70.24|71.51|70.31|71.57|70.37|71.38|70.18|244
1700849400000|2023-11-24 18:10:00|71.52|70.32|71.44|70.24|71.52|70.32|71.37|70.17|127
1700849700000|2023-11-24 18:15:00|71.45|70.25|71.31|70.11|71.45|70.25|71.21|70.01|242
1700850000000|2023-11-24 18:20:00|71.32|70.12|71.14|69.94|71.34|70.14|71.11|69.91|139
1700850300000|2023-11-24 18:25:00|71.16|69.96|71.24|70.04|71.25|70.05|71.11|69.91|221
1700850600000|2023-11-24 18:30:00|71.23|70.03|71.13|69.93|71.24|70.04|71.09|69.89|225
1700850900000|2023-11-24 18:35:00|71.14|69.94|71.13|69.93|71.19|69.99|71.04|69.84|229
1700851200000|2023-11-24 18:40:00|71.12|69.92|71.13|69.93|71.2|70|71.07|69.87|223
1700851500000|2023-11-24 18:45:00|71.12|69.92|71.16|69.96|71.21|70.01|71.09|69.89|169
1700851800000|2023-11-24 18:50:00|71.15|69.95|71.1|69.9|71.17|69.97|71.04|69.84|117
1700852100000|2023-11-24 18:55:00|71.11|69.91|71.15|69.95|71.18|69.98|71.11|69.91|89
1700852400000|2023-11-24 19:00:00|71.14|69.94|71.2|70|71.22|70.02|71.13|69.93|113
1700852700000|2023-11-24 19:05:00|71.21|70.01|71.15|69.95|71.27|70.07|71.11|69.91|164
1700853000000|2023-11-24 19:10:00|71.14|69.94|71.26|70.06|71.26|70.06|71.1|69.9|173
1700853300000|2023-11-24 19:15:00|71.27|70.07|71.32|70.12|71.33|70.13|71.23|70.03|113
1700853600000|2023-11-24 19:20:00|71.33|70.13|71.23|70.03|71.34|70.14|71.13|69.93|136
1700853900000|2023-11-24 19:25:00|71.24|70.04|71.31|70.11|71.32|70.12|71.23|70.03|125
1700854200000|2023-11-24 19:30:00|71.32|70.12|71.31|70.11|71.34|70.14|71.27|70.07|82
1700854500000|2023-11-24 19:35:00|71.29|70.09|71.41|70.21|71.42|70.22|71.27|70.07|113
1700854800000|2023-11-24 19:40:00|71.42|70.22|71.47|70.27|71.49|70.29|71.36|70.16|127
1700855100000|2023-11-24 19:45:00|71.48|70.28|71.55|70.35|71.55|70.35|71.46|70.26|98
1700855400000|2023-11-24 19:50:00|71.54|70.34|71.56|70.36|71.59|70.39|71.51|70.31|121
1700855700000|2023-11-24 19:55:00|71.55|70.35|71.51|70.31|71.59|70.39|71.5|70.3|92
1700856000000|2023-11-24 20:00:00|71.52|70.32|71.44|70.24|71.55|70.35|71.42|70.22|176
1700856300000|2023-11-24 20:05:00|71.45|70.25|71.41|70.21|71.46|70.26|71.41|70.21|70
1700856600000|2023-11-24 20:10:00|71.42|70.22|71.58|70.38|71.58|70.38|71.41|70.21|92
1700856900000|2023-11-24 20:15:00|71.57|70.37|71.35|70.15|71.57|70.37|71.33|70.13|206
1700857200000|2023-11-24 20:20:00|71.36|70.16|71.46|70.26|71.48|70.28|71.36|70.16|164
1700857500000|2023-11-24 20:25:00|71.47|70.27|71.47|70.27|71.5|70.3|71.46|70.26|82
1700857800000|2023-11-24 20:30:00|71.48|70.28|71.3|70.1|71.48|70.28|71.3|70.1|120
1700858100000|2023-11-24 20:35:00|71.31|70.11|71.29|70.09|71.35|70.15|71.28|70.08|64
1700858400000|2023-11-24 20:40:00|71.28|70.08|71.26|70.06|71.32|70.12|71.23|70.03|89
1700858700000|2023-11-24 20:45:00|71.27|70.07|71.41|70.21|71.45|70.25|71.25|70.05|153
1700859000000|2023-11-24 20:50:00|71.4|70.2|71.48|70.28|71.49|70.29|71.36|70.16|167
1700859300000|2023-11-24 20:55:00|71.49|70.29|71.41|70.21|71.5|70.3|71.37|70.17|168
1700859600000|2023-11-24 21:00:00|71.42|70.22|71.43|70.23|71.45|70.25|71.33|70.13|217
1700859900000|2023-11-24 21:05:00|71.44|70.24|71.47|70.27|71.51|70.31|71.43|70.23|61
1700860200000|2023-11-24 21:10:00|71.48|70.28|71.56|70.36|71.58|70.38|71.48|70.28|64
1700860500000|2023-11-24 21:15:00|71.57|70.37|71.54|70.34|71.6|70.4|71.52|70.32|65
1700860800000|2023-11-24 21:20:00|71.53|70.33|71.46|70.26|71.55|70.35|71.43|70.23|115
1700861100000|2023-11-24 21:25:00|71.45|70.25|71.49|70.29|71.5|70.3|71.37|70.17|118
1700861400000|2023-11-24 21:30:00|71.5|70.3|71.44|70.24|71.5|70.3|71.4|70.2|97
1700861700000|2023-11-24 21:35:00|71.43|70.23|71.43|70.23|71.48|70.28|71.4|70.2|110
1700862000000|2023-11-24 21:40:00|71.42|70.22|71.36|70.16|71.45|70.25|71.33|70.13|149
1700862300000|2023-11-24 21:45:00|71.37|70.17|71.43|70.23|71.45|70.25|71.34|70.14|86
1700862600000|2023-11-24 21:50:00|71.44|70.24|71.32|70.12|71.44|70.24|71.32|70.12|97
1700862900000|2023-11-24 21:55:00|71.31|70.11|71.26|70.06|71.31|70.11|71.21|70.01|37
1700899200000|2023-11-25 08:00:00|71.29|70.09|71.29|70.09|71.29|70.09|71.29|70.09|1
1700899500000|2023-11-25 08:05:00|72.04|70.84|72.11|70.91|72.11|70.91|72.04|70.84|22
1700899800000|2023-11-25 08:10:00|72.12|70.92|72.13|70.93|72.14|70.94|72.12|70.92|12
1700900100000|2023-11-25 08:15:00|72.14|70.94|72.12|70.92|72.14|70.94|72.1|70.9|27
1700900400000|2023-11-25 08:20:00|72.11|70.91|72.11|70.91|72.12|70.92|72.1|70.9|11
1700900700000|2023-11-25 08:25:00|72.1|70.9|72.14|70.94|72.15|70.95|72.1|70.9|17
1700901000000|2023-11-25 08:30:00|72.15|70.95|72.14|70.94|72.2|71|72.12|70.92|17
1700901300000|2023-11-25 08:35:00|72.13|70.93|72.12|70.92|72.13|70.93|72.1|70.9|16
1700901600000|2023-11-25 08:40:00|72.11|70.91|72.05|70.85|72.12|70.92|72.05|70.85|9
1700901900000|2023-11-25 08:45:00|72.06|70.86|72.05|70.85|72.12|70.92|72.04|70.84|36
1700902200000|2023-11-25 08:50:00|72.04|70.84|71.97|70.77|72.05|70.85|71.97|70.77|55
1700902500000|2023-11-25 08:55:00|71.98|70.78|71.97|70.77|71.99|70.79|71.97|70.77|24
1700902800000|2023-11-25 09:00:00|71.96|70.76|72.01|70.81|72.02|70.82|71.95|70.75|27
1700903100000|2023-11-25 09:05:00|72.02|70.82|71.97|70.77|72.02|70.82|71.96|70.76|51
1700903400000|2023-11-25 09:10:00|71.96|70.76|71.99|70.79|72.02|70.82|71.94|70.74|50
1700903700000|2023-11-25 09:15:00|71.98|70.78|71.98|70.78|71.99|70.79|71.94|70.74|27
1700904000000|2023-11-25 09:20:00|71.99|70.79|71.99|70.79|72.03|70.83|71.98|70.78|23
1700904300000|2023-11-25 09:25:00|71.98|70.78|71.88|70.68|71.98|70.78|71.86|70.66|42
1700904600000|2023-11-25 09:30:00|71.89|70.69|71.85|70.65|71.89|70.69|71.84|70.64|23
1700904900000|2023-11-25 09:35:00|71.84|70.64|71.76|70.56|71.84|70.64|71.75|70.55|19
1700905200000|2023-11-25 09:40:00|71.77|70.57|71.79|70.59|71.82|70.62|71.75|70.55|68
1700905500000|2023-11-25 09:45:00|71.78|70.58|71.9|70.7|71.93|70.73|71.78|70.58|51
1700905800000|2023-11-25 09:50:00|71.89|70.69|71.84|70.64|71.89|70.69|71.81|70.61|23
1700906100000|2023-11-25 09:55:00|71.82|70.62|71.83|70.63|71.84|70.64|71.81|70.61|38
1700906400000|2023-11-25 10:00:00|71.82|70.62|71.84|70.64|71.85|70.65|71.75|70.55|44
1700906700000|2023-11-25 10:05:00|71.83|70.63|71.81|70.61|71.85|70.65|71.79|70.59|38
1700907000000|2023-11-25 10:10:00|71.82|70.62|71.76|70.56|71.82|70.62|71.76|70.56|31
1700907300000|2023-11-25 10:15:00|71.77|70.57|71.74|70.54|71.78|70.58|71.71|70.51|50
1700907600000|2023-11-25 10:20:00|71.75|70.55|71.75|70.55|71.78|70.58|71.74|70.54|47
1700907900000|2023-11-25 10:25:00|71.76|70.56|71.75|70.55|71.78|70.58|71.74|70.54|40
1700908200000|2023-11-25 10:30:00|71.76|70.56|71.71|70.51|71.76|70.56|71.7|70.5|20
1700908500000|2023-11-25 10:35:00|71.7|70.5|71.64|70.44|71.7|70.5|71.64|70.44|35
1700908800000|2023-11-25 10:40:00|71.65|70.45|71.57|70.37|71.65|70.45|71.54|70.34|40
1700909100000|2023-11-25 10:45:00|71.56|70.36|71.66|70.46|71.68|70.48|71.56|70.36|53
1700909400000|2023-11-25 10:50:00|71.65|70.45|71.64|70.44|71.65|70.45|71.54|70.34|97
1700909700000|2023-11-25 10:55:00|71.65|70.45|71.67|70.47|71.7|70.5|71.62|70.42|65
1700910000000|2023-11-25 11:00:00|71.66|70.46|71.76|70.56|71.78|70.58|71.66|70.46|51
1700910300000|2023-11-25 11:05:00|71.77|70.57|71.75|70.55|71.77|70.57|71.73|70.53|52
1700910600000|2023-11-25 11:10:00|71.74|70.54|71.81|70.61|71.84|70.64|71.74|70.54|34
1700910900000|2023-11-25 11:15:00|71.82|70.62|71.73|70.53|71.86|70.66|71.63|70.43|90
1700911200000|2023-11-25 11:20:00|71.72|70.52|71.63|70.43|71.75|70.55|71.57|70.37|121
1700911500000|2023-11-25 11:25:00|71.62|70.42|71.69|70.49|71.7|70.5|71.58|70.38|125
1700911800000|2023-11-25 11:30:00|71.68|70.48|71.72|70.52|71.75|70.55|71.67|70.47|49
1700912100000|2023-11-25 11:35:00|71.73|70.53|71.62|70.42|71.73|70.53|71.54|70.34|121
1700912400000|2023-11-25 11:40:00|71.59|70.39|71.39|70.19|71.59|70.39|71.38|70.18|106
1700912700000|2023-11-25 11:45:00|71.4|70.2|71.49|70.29|71.5|70.3|71.37|70.17|88
1700913000000|2023-11-25 11:50:00|71.5|70.3|71.55|70.35|71.56|70.36|71.44|70.24|90
1700913300000|2023-11-25 11:55:00|71.54|70.34|71.56|70.36|71.57|70.37|71.54|70.34|63
1700913600000|2023-11-25 12:00:00|71.55|70.35|71.57|70.37|71.59|70.39|71.49|70.29|95
1700913900000|2023-11-25 12:05:00|71.56|70.36|71.65|70.45|71.65|70.45|71.56|70.36|61
1700914200000|2023-11-25 12:10:00|71.64|70.44|71.63|70.43|71.64|70.44|71.6|70.4|51
1700914500000|2023-11-25 12:15:00|71.62|70.42|71.66|70.46|71.66|70.46|71.59|70.39|73
1700914800000|2023-11-25 12:20:00|71.67|70.47|71.72|70.52|71.72|70.52|71.66|70.46|23
1700915100000|2023-11-25 12:25:00|71.71|70.51|71.64|70.44|71.72|70.52|71.63|70.43|60
1700915400000|2023-11-25 12:30:00|71.65|70.45|71.7|70.5|71.72|70.52|71.64|70.44|41
1700915700000|2023-11-25 12:35:00|71.71|70.51|71.74|70.54|71.75|70.55|71.7|70.5|35
1700916000000|2023-11-25 12:40:00|71.75|70.55|71.74|70.54|71.76|70.56|71.74|70.54|28
1700916300000|2023-11-25 12:45:00|71.73|70.53|71.77|70.57|71.78|70.58|71.73|70.53|45
1700916600000|2023-11-25 12:50:00|71.76|70.56|71.73|70.53|71.76|70.56|71.69|70.49|36
1700916900000|2023-11-25 12:55:00|71.72|70.52|71.77|70.57|71.77|70.57|71.72|70.52|17
1700917200000|2023-11-25 13:00:00|71.76|70.56|71.73|70.53|71.77|70.57|71.73|70.53|45
1700917500000|2023-11-25 13:05:00|71.74|70.54|71.72|70.52|71.76|70.56|71.7|70.5|62
1700917800000|2023-11-25 13:10:00|71.71|70.51|71.7|70.5|71.71|70.51|71.61|70.41|46
1700918100000|2023-11-25 13:15:00|71.71|70.51|71.64|70.44|71.73|70.53|71.61|70.41|59
1700918400000|2023-11-25 13:20:00|71.63|70.43|71.59|70.39|71.65|70.45|71.58|70.38|35
1700918700000|2023-11-25 13:25:00|71.58|70.38|71.64|70.44|71.65|70.45|71.54|70.34|26
1700919000000|2023-11-25 13:30:00|71.65|70.45|71.63|70.43|71.65|70.45|71.62|70.42|31
1700919300000|2023-11-25 13:35:00|71.62|70.42|71.63|70.43|71.64|70.44|71.62|70.42|22
1700919600000|2023-11-25 13:40:00|71.64|70.44|71.72|70.52|71.72|70.52|71.64|70.44|14
1700919900000|2023-11-25 13:45:00|71.71|70.51|71.7|70.5|71.72|70.52|71.63|70.43|41
1700920200000|2023-11-25 13:50:00|71.71|70.51|71.72|70.52|71.72|70.52|71.69|70.49|16
1700920500000|2023-11-25 13:55:00|71.71|70.51|71.71|70.51|71.72|70.52|71.64|70.44|63
1700920800000|2023-11-25 14:00:00|71.7|70.5|71.69|70.49|71.72|70.52|71.68|70.48|48
1700921100000|2023-11-25 14:05:00|71.68|70.48|71.67|70.47|71.71|70.51|71.67|70.47|40
1700921400000|2023-11-25 14:10:00|71.68|70.48|71.67|70.47|71.69|70.49|71.61|70.41|60
1700921700000|2023-11-25 14:15:00|71.66|70.46|71.64|70.44|71.66|70.46|71.62|70.42|58
1700922000000|2023-11-25 14:20:00|71.65|70.45|71.58|70.38|71.66|70.46|71.58|70.38|41
1700922300000|2023-11-25 14:25:00|71.59|70.39|71.57|70.37|71.59|70.39|71.56|70.36|22
1700922600000|2023-11-25 14:30:00|71.58|70.38|71.68|70.48|71.68|70.48|71.58|70.38|58
1700922900000|2023-11-25 14:35:00|71.69|70.49|71.59|70.39|71.7|70.5|71.56|70.36|71
1700923200000|2023-11-25 14:40:00|71.6|70.4|71.62|70.42|71.69|70.49|71.58|70.38|70
1700923500000|2023-11-25 14:45:00|71.61|70.41|71.59|70.39|71.61|70.41|71.54|70.34|46
1700923800000|2023-11-25 14:50:00|71.61|70.41|71.7|70.5|71.7|70.5|71.6|70.4|24
1700924100000|2023-11-25 14:55:00|71.69|70.49|71.72|70.52|71.75|70.55|71.66|70.46|44
1700924400000|2023-11-25 15:00:00|71.71|70.51|71.81|70.61|71.81|70.61|71.7|70.5|59
1700924700000|2023-11-25 15:05:00|71.82|70.62|71.89|70.69|72.01|70.81|71.82|70.62|76
1700925000000|2023-11-25 15:10:00|71.88|70.68|71.87|70.67|71.94|70.74|71.87|70.67|49
1700925300000|2023-11-25 15:15:00|71.88|70.68|71.9|70.7|71.92|70.72|71.88|70.68|30
1700925600000|2023-11-25 15:20:00|71.91|70.71|71.76|70.56|71.91|70.71|71.75|70.55|141
1700925900000|2023-11-25 15:25:00|71.77|70.57|72.03|70.83|72.04|70.84|71.75|70.55|74
1700926200000|2023-11-25 15:30:00|72.04|70.84|72.06|70.86|72.07|70.87|72.01|70.81|32
1700926500000|2023-11-25 15:35:00|72.07|70.87|72.05|70.85|72.14|70.94|72.05|70.85|50
1700926800000|2023-11-25 15:40:00|72.04|70.84|71.99|70.79|72.13|70.93|71.99|70.79|60
1700927100000|2023-11-25 15:45:00|72|70.8|72.2|71|72.2|71|72|70.8|79
1700927400000|2023-11-25 15:50:00|72.19|70.99|72.21|71.01|72.25|71.05|72.17|70.97|47
1700927700000|2023-11-25 15:55:00|72.2|71|72.16|70.96|72.23|71.03|72.16|70.96|56
1700928000000|2023-11-25 16:00:00|72.18|70.98|72.3|71.1|72.31|71.11|72.18|70.98|53
1700928300000|2023-11-25 16:05:00|72.29|71.09|72.34|71.14|72.34|71.14|72.27|71.07|34
1700928600000|2023-11-25 16:10:00|72.33|71.13|72.36|71.16|72.43|71.23|72.32|71.12|60
1700928900000|2023-11-25 16:15:00|72.35|71.15|72.33|71.13|72.37|71.17|72.31|71.11|82
1700929200000|2023-11-25 16:20:00|72.32|71.12|72.24|71.04|72.33|71.13|72.24|71.04|74
1700929500000|2023-11-25 16:25:00|72.25|71.05|72.25|71.05|72.29|71.09|72.21|71.01|40
1700929800000|2023-11-25 16:30:00|72.24|71.04|72.2|71|72.24|71.04|72.18|70.98|48
1700930100000|2023-11-25 16:35:00|72.19|70.99|72.17|70.97|72.25|71.05|72.16|70.96|79
1700930400000|2023-11-25 16:40:00|72.16|70.96|72.09|70.89|72.18|70.98|72.08|70.88|69
1700930700000|2023-11-25 16:45:00|72.08|70.88|72.09|70.89|72.11|70.91|72.06|70.86|62
1700931000000|2023-11-25 16:50:00|72.08|70.88|72.08|70.88|72.15|70.95|72.08|70.88|48
1700931300000|2023-11-25 16:55:00|72.1|70.9|72.11|70.91|72.12|70.92|72.08|70.88|40
1700931600000|2023-11-25 17:00:00|72.1|70.9|72.14|70.94|72.16|70.96|72.08|70.88|34
1700931900000|2023-11-25 17:05:00|72.15|70.95|72.24|71.04|72.24|71.04|72.15|70.95|34
1700932200000|2023-11-25 17:10:00|72.25|71.05|72.25|71.05|72.3|71.1|72.23|71.03|37
1700932500000|2023-11-25 17:15:00|72.26|71.06|72.24|71.04|72.27|71.07|72.18|70.98|46
1700932800000|2023-11-25 17:20:00|72.23|71.03|72.17|70.97|72.24|71.04|72.15|70.95|65
1700933100000|2023-11-25 17:25:00|72.16|70.96|72.18|70.98|72.2|71|72.16|70.96|49
1700933400000|2023-11-25 17:30:00|72.17|70.97|72.12|70.92|72.2|71|72.11|70.91|27
1700933700000|2023-11-25 17:35:00|72.11|70.91|72.21|71.01|72.22|71.02|72.11|70.91|38
1700934000000|2023-11-25 17:40:00|72.2|71|72.25|71.05|72.26|71.06|72.19|70.99|19
1700934300000|2023-11-25 17:45:00|72.24|71.04|72.25|71.05|72.26|71.06|72.19|70.99|40
1700934600000|2023-11-25 17:50:00|72.26|71.06|72.2|71|72.26|71.06|72.18|70.98|46
1700934900000|2023-11-25 17:55:00|72.21|71.01|72.21|71.01|72.24|71.04|72.17|70.97|49
1700935200000|2023-11-25 18:00:00|72.2|71|72.22|71.02|72.24|71.04|72.13|70.93|68
1700935500000|2023-11-25 18:05:00|72.23|71.03|72.21|71.01|72.25|71.05|72.16|70.96|73
1700935800000|2023-11-25 18:10:00|72.22|71.02|72.16|70.96|72.22|71.02|72.14|70.94|51
1700936100000|2023-11-25 18:15:00|72.15|70.95|72.11|70.91|72.16|70.96|72.1|70.9|41
1700936400000|2023-11-25 18:20:00|72.12|70.92|72.16|70.96|72.2|71|72.11|70.91|53
1700936700000|2023-11-25 18:25:00|72.17|70.97|72.21|71.01|72.21|71.01|72.15|70.95|71
1700937000000|2023-11-25 18:30:00|72.2|71|72.28|71.08|72.29|71.09|72.2|71|47
1700937300000|2023-11-25 18:35:00|72.26|71.06|72.25|71.05|72.3|71.1|72.23|71.03|40
1700937600000|2023-11-25 18:40:00|72.24|71.04|72.21|71.01|72.25|71.05|72.19|70.99|32
1700937900000|2023-11-25 18:45:00|72.2|71|72.2|71|72.21|71.01|72.16|70.96|16
1700938200000|2023-11-25 18:50:00|72.19|70.99|72.17|70.97|72.22|71.02|72.16|70.96|13
1700938500000|2023-11-25 18:55:00|72.15|70.95|72.15|70.95|72.17|70.97|72.13|70.93|28
1700938800000|2023-11-25 19:00:00|72.14|70.94|72.15|70.95|72.18|70.98|72.14|70.94|11
1700939100000|2023-11-25 19:05:00|72.14|70.94|72.12|70.92|72.15|70.95|72.11|70.91|40
1700939400000|2023-11-25 19:10:00|72.11|70.91|72.12|70.92|72.13|70.93|72.09|70.89|38
1700939700000|2023-11-25 19:15:00|72.13|70.93|72.14|70.94|72.14|70.94|72.12|70.92|20
1700940000000|2023-11-25 19:20:00|72.15|70.95|72.15|70.95|72.17|70.97|72.07|70.87|42
1700940300000|2023-11-25 19:25:00|72.14|70.94|72.16|70.96|72.17|70.97|72.13|70.93|21
1700940600000|2023-11-25 19:30:00|72.17|70.97|72.13|70.93|72.17|70.97|72.12|70.92|22
1700940900000|2023-11-25 19:35:00|72.12|70.92|72.11|70.91|72.13|70.93|72.11|70.91|17
1700941200000|2023-11-25 19:40:00|72.12|70.92|72.21|71.01|72.21|71.01|72.11|70.91|18
1700941500000|2023-11-25 19:45:00|72.22|71.02|72.18|70.98|72.23|71.03|72.13|70.93|26
1700941800000|2023-11-25 19:50:00|72.19|70.99|72.24|71.04|72.25|71.05|72.18|70.98|10
1700942100000|2023-11-25 19:55:00|72.22|71.02|72.22|71.02|72.24|71.04|72.21|71.01|18
1700942400000|2023-11-25 20:00:00|72.23|71.03|72.29|71.09|72.33|71.13|72.23|71.03|24
1700942700000|2023-11-25 20:05:00|72.3|71.1|72.29|71.09|72.3|71.1|72.28|71.08|36
1700943000000|2023-11-25 20:10:00|72.28|71.08|72.3|71.1|72.3|71.1|72.23|71.03|41
1700943300000|2023-11-25 20:15:00|72.29|71.09|72.29|71.09|72.31|71.11|72.28|71.08|28
1700943600000|2023-11-25 20:20:00|72.28|71.08|72.23|71.03|72.29|71.09|72.21|71.01|46
1700943900000|2023-11-25 20:25:00|72.22|71.02|72.27|71.07|72.27|71.07|72.22|71.02|28
1700944200000|2023-11-25 20:30:00|72.26|71.06|72.27|71.07|72.29|71.09|72.25|71.05|22
1700944500000|2023-11-25 20:35:00|72.24|71.04|72.11|70.91|72.24|71.04|72.1|70.9|66
1700944800000|2023-11-25 20:40:00|72.12|70.92|72.02|70.82|72.14|70.94|72|70.8|46
1700945100000|2023-11-25 20:45:00|72.03|70.83|71.99|70.79|72.05|70.85|71.94|70.74|42
1700945400000|2023-11-25 20:50:00|71.98|70.78|72.04|70.84|72.04|70.84|71.98|70.78|16
1700945700000|2023-11-25 20:55:00|72.05|70.85|72.15|70.95|72.17|70.97|72.05|70.85|19
1700946000000|2023-11-25 21:00:00|72.16|70.96|72.16|70.96|72.18|70.98|72.16|70.96|5
1700946300000|2023-11-25 21:05:00|72.15|70.95|72.19|70.99|72.19|70.99|72.15|70.95|9
1700946600000|2023-11-25 21:10:00|72.2|71|72.27|71.07|72.27|71.07|72.18|70.98|12
1700946900000|2023-11-25 21:15:00|72.26|71.06|72.26|71.06|72.26|71.06|72.24|71.04|6
1700947200000|2023-11-25 21:20:00|72.27|71.07|72.27|71.07|72.27|71.07|72.26|71.06|3
1700947500000|2023-11-25 21:25:00|72.28|71.08|72.33|71.13|72.33|71.13|72.28|71.08|11
1700947800000|2023-11-25 21:30:00|72.34|71.14|72.35|71.15|72.37|71.17|72.33|71.13|12
1700948100000|2023-11-25 21:35:00|72.36|71.16|72.29|71.09|72.36|71.16|72.25|71.05|27
1700948400000|2023-11-25 21:40:00|72.28|71.08|72.22|71.02|72.28|71.08|72.22|71.02|16
1700948700000|2023-11-25 21:45:00|72.23|71.03|72.26|71.06|72.27|71.07|72.22|71.02|18
1700949000000|2023-11-25 21:50:00|72.27|71.07|72.27|71.07|72.27|71.07|72.23|71.03|21
1700949300000|2023-11-25 21:55:00|72.26|71.06|72.29|71.09|72.29|71.09|72.26|71.06|16
1700949600000|2023-11-25 22:00:00|72.28|71.08|72.28|71.08|72.29|71.09|72.26|71.06|37
1700949900000|2023-11-25 22:05:00|72.29|71.09|72.29|71.09|72.31|71.11|72.27|71.07|25
1700950200000|2023-11-25 22:10:00|72.27|71.07|72.33|71.13|72.33|71.13|72.26|71.06|17
1700950500000|2023-11-25 22:15:00|72.34|71.14|72.36|71.16|72.36|71.16|72.33|71.13|7
1700950800000|2023-11-25 22:20:00|72.38|71.18|72.38|71.18|72.39|71.19|72.37|71.17|17
1700951100000|2023-11-25 22:25:00|72.37|71.17|72.42|71.22|72.42|71.22|72.37|71.17|16
1700951400000|2023-11-25 22:30:00|72.41|71.21|72.41|71.21|72.42|71.22|72.4|71.2|13
1700951700000|2023-11-25 22:35:00|72.42|71.22|72.45|71.25|72.45|71.25|72.41|71.21|18
1700952000000|2023-11-25 22:40:00|72.46|71.26|72.49|71.29|72.5|71.3|72.45|71.25|18
1700952300000|2023-11-25 22:45:00|72.48|71.28|72.38|71.18|72.49|71.29|72.37|71.17|30
1700952600000|2023-11-25 22:50:00|72.39|71.19|72.43|71.23|72.46|71.26|72.37|71.17|35
1700952900000|2023-11-25 22:55:00|72.42|71.22|72.4|71.2|72.43|71.23|72.39|71.19|22
1700953200000|2023-11-25 23:00:00|72.41|71.21|72.47|71.27|72.49|71.29|72.41|71.21|34
1700953500000|2023-11-25 23:05:00|72.48|71.28|72.49|71.29|72.49|71.29|72.46|71.26|34
1700953800000|2023-11-25 23:10:00|72.48|71.28|72.48|71.28|72.49|71.29|72.47|71.27|13
1700954100000|2023-11-25 23:15:00|72.47|71.27|72.41|71.21|72.47|71.27|72.41|71.21|22
1700954400000|2023-11-25 23:20:00|72.4|71.2|72.35|71.15|72.4|71.2|72.35|71.15|18
1700954700000|2023-11-25 23:25:00|72.34|71.14|72.31|71.11|72.36|71.16|72.31|71.11|24
1700955000000|2023-11-25 23:30:00|72.33|71.13|72.28|71.08|72.33|71.13|72.24|71.04|36
1700955300000|2023-11-25 23:35:00|72.27|71.07|72.32|71.12|72.33|71.13|72.26|71.06|40
1700955600000|2023-11-25 23:40:00|72.33|71.13|72.35|71.15|72.36|71.16|72.31|71.11|35
1700955900000|2023-11-25 23:45:00|72.36|71.16|72.42|71.22|72.43|71.23|72.36|71.16|23
1700956200000|2023-11-25 23:50:00|72.41|71.21|72.42|71.22|72.43|71.23|72.37|71.17|36
1700956500000|2023-11-25 23:55:00|72.43|71.23|72.48|71.28|72.48|71.28|72.43|71.23|16
1700956800000|2023-11-26 00:00:00|72.47|71.27|72.37|71.17|72.47|71.27|72.37|71.17|83
1700957100000|2023-11-26 00:05:00|72.36|71.16|72.35|71.15|72.41|71.21|72.35|71.15|27
1700957400000|2023-11-26 00:10:00|72.36|71.16|72.36|71.16|72.4|71.2|72.32|71.12|61
1700957700000|2023-11-26 00:15:00|72.37|71.17|72.38|71.18|72.39|71.19|72.28|71.08|60
1700958000000|2023-11-26 00:20:00|72.37|71.17|72.39|71.19|72.43|71.23|72.33|71.13|65
1700958300000|2023-11-26 00:25:00|72.38|71.18|72.31|71.11|72.39|71.19|72.29|71.09|59
1700958600000|2023-11-26 00:30:00|72.3|71.1|72.23|71.03|72.32|71.12|72.21|71.01|76
1700958900000|2023-11-26 00:35:00|72.22|71.02|72.27|71.07|72.27|71.07|72.21|71.01|43
1700959200000|2023-11-26 00:40:00|72.26|71.06|72.34|71.14|72.37|71.17|72.24|71.04|43
1700959500000|2023-11-26 00:45:00|72.35|71.15|72.35|71.15|72.36|71.16|72.29|71.09|54
1700959800000|2023-11-26 00:50:00|72.36|71.16|72.33|71.13|72.38|71.18|72.29|71.09|56
1700960100000|2023-11-26 00:55:00|72.34|71.14|72.29|71.09|72.36|71.16|72.27|71.07|69
1700960400000|2023-11-26 01:00:00|72.3|71.1|72.21|71.01|72.3|71.1|72.21|71.01|38
1700960700000|2023-11-26 01:05:00|72.22|71.02|72.25|71.05|72.3|71.1|72.2|71|60
1700961000000|2023-11-26 01:10:00|72.24|71.04|72.16|70.96|72.3|71.1|72.16|70.96|62
1700961300000|2023-11-26 01:15:00|72.15|70.95|72.09|70.89|72.16|70.96|72.05|70.85|69
1700961600000|2023-11-26 01:20:00|72.08|70.88|72.07|70.87|72.11|70.91|72.03|70.83|85
1700961900000|2023-11-26 01:25:00|72.06|70.86|72.03|70.83|72.11|70.91|72.02|70.82|71
1700962200000|2023-11-26 01:30:00|72.04|70.84|72.03|70.83|72.08|70.88|72.02|70.82|55
1700962500000|2023-11-26 01:35:00|72.02|70.82|72.07|70.87|72.07|70.87|72.02|70.82|42
1700962800000|2023-11-26 01:40:00|72.06|70.86|72.08|70.88|72.1|70.9|72.02|70.82|19
1700963100000|2023-11-26 01:45:00|72.07|70.87|72.08|70.88|72.1|70.9|72.04|70.84|29
1700963400000|2023-11-26 01:50:00|72.07|70.87|72.02|70.82|72.07|70.87|72.01|70.81|56
1700963700000|2023-11-26 01:55:00|72.01|70.81|71.9|70.7|72.02|70.82|71.83|70.63|91
1700964000000|2023-11-26 02:00:00|71.91|70.71|71.79|70.59|71.91|70.71|71.75|70.55|105
1700964300000|2023-11-26 02:05:00|71.8|70.6|71.84|70.64|71.9|70.7|71.78|70.58|40
1700964600000|2023-11-26 02:10:00|71.85|70.65|71.92|70.72|71.92|70.72|71.85|70.65|34
1700964900000|2023-11-26 02:15:00|71.93|70.73|72.02|70.82|72.03|70.83|71.93|70.73|53
1700965200000|2023-11-26 02:20:00|72.03|70.83|72.08|70.88|72.09|70.89|72.02|70.82|33
1700965500000|2023-11-26 02:25:00|72.07|70.87|72.07|70.87|72.12|70.92|72.04|70.84|37
1700965800000|2023-11-26 02:30:00|72.08|70.88|72.07|70.87|72.13|70.93|72.04|70.84|65
1700966100000|2023-11-26 02:35:00|72.06|70.86|72.04|70.84|72.12|70.92|71.98|70.78|62
1700966400000|2023-11-26 02:40:00|72.05|70.85|72.1|70.9|72.11|70.91|72.02|70.82|42
1700966700000|2023-11-26 02:45:00|72.09|70.89|72.12|70.92|72.15|70.95|72.07|70.87|22
1700967000000|2023-11-26 02:50:00|72.13|70.93|72.13|70.93|72.13|70.93|72.1|70.9|43
1700967300000|2023-11-26 02:55:00|72.14|70.94|72.15|70.95|72.15|70.95|72.11|70.91|26
1700967600000|2023-11-26 03:00:00|72.14|70.94|72.25|71.05|72.25|71.05|72.14|70.94|20
1700967900000|2023-11-26 03:05:00|72.24|71.04|72.25|71.05|72.27|71.07|72.2|71|47
1700968200000|2023-11-26 03:10:00|72.24|71.04|72.27|71.07|72.29|71.09|72.24|71.04|21
1700968500000|2023-11-26 03:15:00|72.28|71.08|72.28|71.08|72.34|71.14|72.26|71.06|50
1700968800000|2023-11-26 03:20:00|72.27|71.07|72.26|71.06|72.29|71.09|72.23|71.03|43
1700969100000|2023-11-26 03:25:00|72.27|71.07|72.22|71.02|72.27|71.07|72.21|71.01|14
1700969400000|2023-11-26 03:30:00|72.21|71.01|72.18|70.98|72.23|71.03|72.16|70.96|35
1700969700000|2023-11-26 03:35:00|72.19|70.99|72.11|70.91|72.19|70.99|72.11|70.91|24
1700970000000|2023-11-26 03:40:00|72.1|70.9|72.08|70.88|72.11|70.91|72.07|70.87|42
1700970300000|2023-11-26 03:45:00|72.09|70.89|72.11|70.91|72.14|70.94|72.05|70.85|67
1700970600000|2023-11-26 03:50:00|72.1|70.9|72.05|70.85|72.12|70.92|72.03|70.83|45
1700970900000|2023-11-26 03:55:00|72.06|70.86|72.06|70.86|72.1|70.9|72.05|70.85|51
1700971200000|2023-11-26 04:00:00|72.07|70.87|72.06|70.86|72.12|70.92|72.05|70.85|57
1700971500000|2023-11-26 04:05:00|72.07|70.87|72.02|70.82|72.07|70.87|72.01|70.81|22
1700971800000|2023-11-26 04:10:00|72.03|70.83|71.98|70.78|72.04|70.84|71.95|70.75|45
1700972100000|2023-11-26 04:15:00|71.99|70.79|72.03|70.83|72.03|70.83|71.96|70.76|57
1700972400000|2023-11-26 04:20:00|72.02|70.82|71.95|70.75|72.03|70.83|71.91|70.71|46
1700972700000|2023-11-26 04:25:00|71.96|70.76|71.96|70.76|71.99|70.79|71.95|70.75|35
1700973000000|2023-11-26 04:30:00|71.97|70.77|71.93|70.73|71.99|70.79|71.91|70.71|32
1700973300000|2023-11-26 04:35:00|71.92|70.72|72|70.8|72|70.8|71.92|70.72|34
1700973600000|2023-11-26 04:40:00|71.99|70.79|72.01|70.81|72.02|70.82|71.97|70.77|68
1700973900000|2023-11-26 04:45:00|72|70.8|72.09|70.89|72.1|70.9|72|70.8|35
1700974200000|2023-11-26 04:50:00|72.08|70.88|72.15|70.95|72.15|70.95|72.08|70.88|16
1700974500000|2023-11-26 04:55:00|72.16|70.96|72.13|70.93|72.18|70.98|72.1|70.9|52
1700974800000|2023-11-26 05:00:00|72.12|70.92|72.06|70.86|72.12|70.92|72.06|70.86|25
1700975100000|2023-11-26 05:05:00|72.07|70.87|72.1|70.9|72.11|70.91|72.06|70.86|21
1700975400000|2023-11-26 05:10:00|72.11|70.91|72.16|70.96|72.16|70.96|72.11|70.91|12
1700975700000|2023-11-26 05:15:00|72.17|70.97|72.09|70.89|72.17|70.97|72.09|70.89|26
1700976000000|2023-11-26 05:20:00|72.08|70.88|72.08|70.88|72.08|70.88|72.06|70.86|19
1700976300000|2023-11-26 05:25:00|72.09|70.89|72.09|70.89|72.09|70.89|72.08|70.88|3
1700976600000|2023-11-26 05:30:00|72.1|70.9|71.97|70.77|72.12|70.92|71.96|70.76|39
1700976900000|2023-11-26 05:35:00|71.98|70.78|71.98|70.78|71.98|70.78|71.96|70.76|23
1700977200000|2023-11-26 05:40:00|71.97|70.77|72|70.8|72.01|70.81|71.97|70.77|14
1700977500000|2023-11-26 05:45:00|72.01|70.81|72.02|70.82|72.06|70.86|72.01|70.81|24
1700977800000|2023-11-26 05:50:00|72.01|70.81|72.03|70.83|72.04|70.84|71.99|70.79|21
1700978100000|2023-11-26 05:55:00|72.02|70.82|72|70.8|72.02|70.82|71.98|70.78|19
1700978400000|2023-11-26 06:00:00|72.01|70.81|72.01|70.81|72.01|70.81|72|70.8|13
1700978700000|2023-11-26 06:05:00|72.02|70.82|71.96|70.76|72.04|70.84|71.96|70.76|18
1700979000000|2023-11-26 06:10:00|71.95|70.75|71.9|70.7|71.96|70.76|71.88|70.68|29
1700979300000|2023-11-26 06:15:00|71.91|70.71|71.9|70.7|71.92|70.72|71.9|70.7|14
1700979600000|2023-11-26 06:20:00|71.91|70.71|71.87|70.67|71.92|70.72|71.85|70.65|16
1700979900000|2023-11-26 06:25:00|71.86|70.66|71.86|70.66|71.89|70.69|71.85|70.65|13
1700980200000|2023-11-26 06:30:00|71.87|70.67|71.82|70.62|71.89|70.69|71.82|70.62|33
1700980500000|2023-11-26 06:35:00|71.81|70.61|71.72|70.52|71.81|70.61|71.69|70.49|45
1700980800000|2023-11-26 06:40:00|71.73|70.53|71.72|70.52|71.78|70.58|71.71|70.51|32
1700981100000|2023-11-26 06:45:00|71.73|70.53|71.84|70.64|71.91|70.71|71.72|70.52|82
1700981400000|2023-11-26 06:50:00|71.85|70.65|71.83|70.63|71.88|70.68|71.8|70.6|33
1700981700000|2023-11-26 06:55:00|71.82|70.62|71.84|70.64|71.86|70.66|71.8|70.6|45
1700982000000|2023-11-26 07:00:00|71.85|70.65|71.83|70.63|71.86|70.66|71.78|70.58|68
1700982300000|2023-11-26 07:05:00|71.82|70.62|71.81|70.61|71.84|70.64|71.78|70.58|33
1700982600000|2023-11-26 07:10:00|71.8|70.6|71.79|70.59|71.81|70.61|71.79|70.59|10
1700982900000|2023-11-26 07:15:00|71.83|70.63|71.9|70.7|71.9|70.7|71.83|70.63|17
1700983200000|2023-11-26 07:20:00|71.91|70.71|71.92|70.72|71.92|70.72|71.88|70.68|38
1700983500000|2023-11-26 07:25:00|71.91|70.71|71.91|70.71|71.92|70.72|71.9|70.7|7
1700983800000|2023-11-26 07:30:00|71.9|70.7|71.91|70.71|71.93|70.73|71.86|70.66|23
1700984100000|2023-11-26 07:35:00|71.92|70.72|71.83|70.63|71.94|70.74|71.83|70.63|31
1700984400000|2023-11-26 07:40:00|71.82|70.62|71.84|70.64|71.85|70.65|71.81|70.61|26
1700984700000|2023-11-26 07:45:00|71.85|70.65|71.85|70.65|71.85|70.65|71.81|70.61|32
1700985000000|2023-11-26 07:50:00|71.84|70.64|71.86|70.66|71.87|70.67|71.82|70.62|28
1700985300000|2023-11-26 07:55:00|71.87|70.67|71.85|70.65|71.87|70.67|71.82|70.62|15
1700985600000|2023-11-26 08:00:00|71.84|70.64|71.8|70.6|71.85|70.65|71.79|70.59|51
1700985900000|2023-11-26 08:05:00|71.79|70.59|71.82|70.62|71.82|70.62|71.79|70.59|16
1700986200000|2023-11-26 08:10:00|71.83|70.63|71.82|70.62|71.84|70.64|71.8|70.6|20
1700986500000|2023-11-26 08:15:00|71.83|70.63|71.88|70.68|71.89|70.69|71.83|70.63|19
1700986800000|2023-11-26 08:20:00|71.89|70.69|71.84|70.64|71.89|70.69|71.84|70.64|20
1700987100000|2023-11-26 08:25:00|71.85|70.65|71.85|70.65|71.86|70.66|71.81|70.61|13
1700987400000|2023-11-26 08:30:00|71.86|70.66|71.69|70.49|71.88|70.68|71.64|70.44|54
1700987700000|2023-11-26 08:35:00|71.7|70.5|71.66|70.46|71.71|70.51|71.6|70.4|69
1700988000000|2023-11-26 08:40:00|71.67|70.47|71.66|70.46|71.67|70.47|71.59|70.39|39
1700988300000|2023-11-26 08:45:00|71.67|70.47|71.63|70.43|71.67|70.47|71.61|70.41|18
1700988600000|2023-11-26 08:50:00|71.64|70.44|71.63|70.43|71.67|70.47|71.63|70.43|30
1700988900000|2023-11-26 08:55:00|71.62|70.42|71.61|70.41|71.62|70.42|71.6|70.4|10
1700989200000|2023-11-26 09:00:00|71.6|70.4|71.61|70.41|71.62|70.42|71.56|70.36|38
1700989500000|2023-11-26 09:05:00|71.62|70.42|71.64|70.44|71.65|70.45|71.59|70.39|27
1700989800000|2023-11-26 09:10:00|71.65|70.45|71.63|70.43|71.65|70.45|71.59|70.39|27
1700990100000|2023-11-26 09:15:00|71.62|70.42|71.66|70.46|71.66|70.46|71.61|70.41|33
1700990400000|2023-11-26 09:20:00|71.65|70.45|71.66|70.46|71.67|70.47|71.63|70.43|34
1700990700000|2023-11-26 09:25:00|71.65|70.45|71.59|70.39|71.66|70.46|71.58|70.38|19
1700991000000|2023-11-26 09:30:00|71.58|70.38|71.46|70.26|71.58|70.38|71.45|70.25|29
1700991300000|2023-11-26 09:35:00|71.47|70.27|71.48|70.28|71.49|70.29|71.46|70.26|20
1700991600000|2023-11-26 09:40:00|71.49|70.29|71.58|70.38|71.58|70.38|71.49|70.29|26
1700991900000|2023-11-26 09:45:00|71.57|70.37|71.56|70.36|71.59|70.39|71.55|70.35|16
1700992200000|2023-11-26 09:50:00|71.55|70.35|71.58|70.38|71.58|70.38|71.53|70.33|24
1700992500000|2023-11-26 09:55:00|71.59|70.39|71.6|70.4|71.61|70.41|71.58|70.38|12
1700992800000|2023-11-26 10:00:00|71.61|70.41|71.63|70.43|71.64|70.44|71.59|70.39|22
1700993100000|2023-11-26 10:05:00|71.64|70.44|71.58|70.38|71.64|70.44|71.57|70.37|48
1700993400000|2023-11-26 10:10:00|71.57|70.37|71.6|70.4|71.62|70.42|71.57|70.37|10
1700993700000|2023-11-26 10:15:00|71.61|70.41|71.61|70.41|71.61|70.41|71.58|70.38|17
1700994000000|2023-11-26 10:20:00|71.6|70.4|71.6|70.4|71.6|70.4|71.58|70.38|15
1700994300000|2023-11-26 10:25:00|71.59|70.39|71.6|70.4|71.6|70.4|71.56|70.36|35
1700994600000|2023-11-26 10:30:00|71.59|70.39|71.65|70.45|71.65|70.45|71.57|70.37|26
1700994900000|2023-11-26 10:35:00|71.66|70.46|71.63|70.43|71.66|70.46|71.6|70.4|33
1700995200000|2023-11-26 10:40:00|71.62|70.42|71.64|70.44|71.65|70.45|71.62|70.42|21
1700995500000|2023-11-26 10:45:00|71.63|70.43|71.62|70.42|71.63|70.43|71.6|70.4|16
1700995800000|2023-11-26 10:50:00|71.61|70.41|71.52|70.32|71.62|70.42|71.52|70.32|35
1700996100000|2023-11-26 10:55:00|71.53|70.33|71.46|70.26|71.53|70.33|71.46|70.26|32
1700996400000|2023-11-26 11:00:00|71.47|70.27|71.51|70.31|71.51|70.31|71.44|70.24|44
1700996700000|2023-11-26 11:05:00|71.5|70.3|71.53|70.33|71.55|70.35|71.49|70.29|25
1700997000000|2023-11-26 11:10:00|71.52|70.32|71.51|70.31|71.53|70.33|71.48|70.28|42
1700997300000|2023-11-26 11:15:00|71.52|70.32|71.63|70.43|71.63|70.43|71.52|70.32|15
1700997600000|2023-11-26 11:20:00|71.64|70.44|71.59|70.39|71.64|70.44|71.58|70.38|12
1700997900000|2023-11-26 11:25:00|71.58|70.38|71.56|70.36|71.59|70.39|71.52|70.32|38
1700998200000|2023-11-26 11:30:00|71.55|70.35|71.56|70.36|71.61|70.41|71.55|70.35|63
1700998500000|2023-11-26 11:35:00|71.57|70.37|71.6|70.4|71.6|70.4|71.52|70.32|53
1700998800000|2023-11-26 11:40:00|71.59|70.39|71.55|70.35|71.59|70.39|71.54|70.34|33
1700999100000|2023-11-26 11:45:00|71.56|70.36|71.48|70.28|71.56|70.36|71.47|70.27|57
1700999400000|2023-11-26 11:50:00|71.49|70.29|71.45|70.25|71.49|70.29|71.42|70.22|27
1700999700000|2023-11-26 11:55:00|71.46|70.26|71.46|70.26|71.48|70.28|71.43|70.23|51
1701000000000|2023-11-26 12:00:00|71.45|70.25|71.43|70.23|71.5|70.3|71.41|70.21|68
1701000300000|2023-11-26 12:05:00|71.42|70.22|71.4|70.2|71.44|70.24|71.4|70.2|48
1701000600000|2023-11-26 12:10:00|71.41|70.21|71.41|70.21|71.41|70.21|71.38|70.18|68
1701000900000|2023-11-26 12:15:00|71.4|70.2|71.39|70.19|71.43|70.23|71.37|70.17|91
1701001200000|2023-11-26 12:20:00|71.38|70.18|71.31|70.11|71.43|70.23|71.31|70.11|80
1701001500000|2023-11-26 12:25:00|71.3|70.1|71.28|70.08|71.34|70.14|71.17|69.97|235
1701001800000|2023-11-26 12:30:00|71.27|70.07|71.37|70.17|71.4|70.2|71.19|69.99|149
1701002100000|2023-11-26 12:35:00|71.38|70.18|71.37|70.17|71.46|70.26|71.36|70.16|83
1701002400000|2023-11-26 12:40:00|71.36|70.16|71.33|70.13|71.38|70.18|71.3|70.1|101
1701002700000|2023-11-26 12:45:00|71.32|70.12|71.38|70.18|71.43|70.23|71.3|70.1|29
1701003000000|2023-11-26 12:50:00|71.37|70.17|71.42|70.22|71.42|70.22|71.33|70.13|33
1701003300000|2023-11-26 12:55:00|71.43|70.23|71.49|70.29|71.5|70.3|71.42|70.22|46
1701003600000|2023-11-26 13:00:00|71.48|70.28|71.44|70.24|71.48|70.28|71.41|70.21|39
1701003900000|2023-11-26 13:05:00|71.43|70.23|71.46|70.26|71.47|70.27|71.37|70.17|31
1701004200000|2023-11-26 13:10:00|71.45|70.25|71.45|70.25|71.48|70.28|71.4|70.2|53
1701004500000|2023-11-26 13:15:00|71.44|70.24|71.41|70.21|71.47|70.27|71.38|70.18|47
1701004800000|2023-11-26 13:20:00|71.4|70.2|71.28|70.08|71.41|70.21|71.27|70.07|41
1701005100000|2023-11-26 13:25:00|71.27|70.07|71.32|70.12|71.35|70.15|71.22|70.02|57
1701005400000|2023-11-26 13:30:00|71.31|70.11|71.25|70.05|71.31|70.11|71.23|70.03|87
1701005700000|2023-11-26 13:35:00|71.24|70.04|71.36|70.16|71.36|70.16|71.23|70.03|74
1701006000000|2023-11-26 13:40:00|71.35|70.15|71.16|69.96|71.36|70.16|71.14|69.94|153
1701006300000|2023-11-26 13:45:00|71.15|69.95|71.3|70.1|71.31|70.11|71.11|69.91|78
1701006600000|2023-11-26 13:50:00|71.29|70.09|71.33|70.13|71.36|70.16|71.24|70.04|67
1701006900000|2023-11-26 13:55:00|71.32|70.12|71.39|70.19|71.39|70.19|71.25|70.05|87
1701007200000|2023-11-26 14:00:00|71.38|70.18|71.34|70.14|71.39|70.19|71.34|70.14|43
1701007500000|2023-11-26 14:05:00|71.33|70.13|71.26|70.06|71.35|70.15|71.25|70.05|97
1701007800000|2023-11-26 14:10:00|71.25|70.05|71.23|70.03|71.27|70.07|71.21|70.01|29
1701008100000|2023-11-26 14:15:00|71.22|70.02|71.06|69.86|71.23|70.03|71.04|69.84|93
1701008400000|2023-11-26 14:20:00|71.05|69.85|70.97|69.77|71.05|69.85|70.86|69.66|179
1701008700000|2023-11-26 14:25:00|70.96|69.76|70.89|69.69|71|69.8|70.83|69.63|150
1701009000000|2023-11-26 14:30:00|70.88|69.68|70.7|69.5|70.91|69.71|70.66|69.46|206
1701009300000|2023-11-26 14:35:00|70.71|69.51|71|69.8|71|69.8|70.71|69.51|152
1701009600000|2023-11-26 14:40:00|71.01|69.81|70.99|69.79|71.08|69.88|70.96|69.76|86
1701009900000|2023-11-26 14:45:00|70.98|69.78|70.9|69.7|71|69.8|70.87|69.67|71
1701010200000|2023-11-26 14:50:00|70.89|69.69|70.81|69.61|70.91|69.71|70.8|69.6|111
1701010500000|2023-11-26 14:55:00|70.8|69.6|70.79|69.59|70.83|69.63|70.76|69.56|84
1701010800000|2023-11-26 15:00:00|70.8|69.6|70.97|69.77|70.97|69.77|70.74|69.54|103
1701011100000|2023-11-26 15:05:00|70.98|69.78|71.01|69.81|71.06|69.86|70.98|69.78|68
1701011400000|2023-11-26 15:10:00|70.99|69.79|71.03|69.83|71.07|69.87|70.98|69.78|92
1701011700000|2023-11-26 15:15:00|71.02|69.82|71.02|69.82|71.05|69.85|70.96|69.76|107
1701012000000|2023-11-26 15:20:00|71.03|69.83|71.1|69.9|71.1|69.9|71.03|69.83|52
1701012300000|2023-11-26 15:25:00|71.11|69.91|71.14|69.94|71.16|69.96|71.1|69.9|76
1701012600000|2023-11-26 15:30:00|71.13|69.93|71.07|69.87|71.17|69.97|71.06|69.86|83
1701012900000|2023-11-26 15:35:00|71.06|69.86|71.07|69.87|71.11|69.91|71.03|69.83|82
1701013200000|2023-11-26 15:40:00|71.06|69.86|71.03|69.83|71.13|69.93|71.03|69.83|71
1701013500000|2023-11-26 15:45:00|71.02|69.82|70.83|69.63|71.05|69.85|70.81|69.61|61
1701013800000|2023-11-26 15:50:00|70.82|69.62|70.84|69.64|70.87|69.67|70.8|69.6|77
1701014100000|2023-11-26 15:55:00|70.83|69.63|70.83|69.63|70.86|69.66|70.82|69.62|46
1701014400000|2023-11-26 16:00:00|70.84|69.64|70.87|69.67|70.89|69.69|70.82|69.62|50
1701014700000|2023-11-26 16:05:00|70.86|69.66|70.82|69.62|70.9|69.7|70.82|69.62|58
1701015000000|2023-11-26 16:10:00|70.83|69.63|70.75|69.55|70.9|69.7|70.72|69.52|53
1701015300000|2023-11-26 16:15:00|70.74|69.54|70.74|69.54|70.8|69.6|70.71|69.51|70
1701015600000|2023-11-26 16:20:00|70.73|69.53|70.3|69.1|70.74|69.54|70.27|69.07|296
1701015900000|2023-11-26 16:25:00|70.29|69.09|69.88|68.68|70.34|69.14|69.57|68.37|458
1701016200000|2023-11-26 16:30:00|69.89|68.69|69.95|68.75|70|68.8|69.54|68.34|406
1701016500000|2023-11-26 16:35:00|69.96|68.76|70.02|68.82|70.1|68.9|69.79|68.59|285
1701016800000|2023-11-26 16:40:00|70.01|68.81|70.16|68.96|70.18|68.98|69.83|68.63|175
1701017100000|2023-11-26 16:45:00|70.17|68.97|70.11|68.91|70.29|69.09|70.09|68.89|141
1701017400000|2023-11-26 16:50:00|70.1|68.9|70.08|68.88|70.1|68.9|69.99|68.79|105
1701017700000|2023-11-26 16:55:00|70.07|68.87|70.13|68.93|70.2|69|70.02|68.82|114
1701018000000|2023-11-26 17:00:00|70.12|68.92|70.17|68.97|70.18|68.98|70.01|68.81|114
1701018300000|2023-11-26 17:05:00|70.16|68.96|70.22|69.02|70.22|69.02|70.14|68.94|74
1701018600000|2023-11-26 17:10:00|70.21|69.01|70.13|68.93|70.22|69.02|70.13|68.93|79
1701018900000|2023-11-26 17:15:00|70.14|68.94|70.25|69.05|70.25|69.05|70.1|68.9|96
1701019200000|2023-11-26 17:20:00|70.24|69.04|70.29|69.09|70.3|69.1|70.23|69.03|53
1701019500000|2023-11-26 17:25:00|70.3|69.1|70.28|69.08|70.3|69.1|70.19|68.99|87
1701019800000|2023-11-26 17:30:00|70.29|69.09|70.37|69.17|70.4|69.2|70.26|69.06|70
1701020100000|2023-11-26 17:35:00|70.38|69.18|70.39|69.19|70.41|69.21|70.33|69.13|45
1701020400000|2023-11-26 17:40:00|70.38|69.18|70.44|69.24|70.44|69.24|70.36|69.16|57
1701020700000|2023-11-26 17:45:00|70.43|69.23|70.37|69.17|70.44|69.24|70.32|69.12|92
1701021000000|2023-11-26 17:50:00|70.36|69.16|70.38|69.18|70.43|69.23|70.32|69.12|75
1701021300000|2023-11-26 17:55:00|70.4|69.2|70.37|69.17|70.44|69.24|70.32|69.12|62
1701021600000|2023-11-26 18:00:00|70.38|69.18|70.35|69.15|70.43|69.23|70.3|69.1|97
1701021900000|2023-11-26 18:05:00|70.36|69.16|70.42|69.22|70.44|69.24|70.32|69.12|62
1701022200000|2023-11-26 18:10:00|70.43|69.23|70.49|69.29|70.51|69.31|70.42|69.22|53
1701022500000|2023-11-26 18:15:00|70.48|69.28|70.36|69.16|70.49|69.29|70.33|69.13|46
1701022800000|2023-11-26 18:20:00|70.37|69.17|70.29|69.09|70.38|69.18|70.27|69.07|62
1701023100000|2023-11-26 18:25:00|70.3|69.1|70.22|69.02|70.3|69.1|70.18|68.98|95
1701023400000|2023-11-26 18:30:00|70.23|69.03|70.25|69.05|70.26|69.06|70.15|68.95|66
1701023700000|2023-11-26 18:35:00|70.23|69.03|70.15|68.95|70.23|69.03|70.13|68.93|79
1701024000000|2023-11-26 18:40:00|70.14|68.94|70.19|68.99|70.22|69.02|70.12|68.92|67
1701024300000|2023-11-26 18:45:00|70.18|68.98|70.28|69.08|70.29|69.09|70.17|68.97|49
1701024600000|2023-11-26 18:50:00|70.27|69.07|70.22|69.02|70.27|69.07|70.14|68.94|53
1701024900000|2023-11-26 18:55:00|70.21|69.01|70.23|69.03|70.25|69.05|70.18|68.98|48
1701025200000|2023-11-26 19:00:00|70.24|69.04|70.23|69.03|70.24|69.04|70.18|68.98|58
1701025500000|2023-11-26 19:05:00|70.24|69.04|70.36|69.16|70.36|69.16|70.24|69.04|44
1701025800000|2023-11-26 19:10:00|70.37|69.17|70.33|69.13|70.37|69.17|70.31|69.11|23
1701026100000|2023-11-26 19:15:00|70.32|69.12|70.21|69.01|70.37|69.17|70.2|69|61
1701026400000|2023-11-26 19:20:00|70.2|69|70.21|69.01|70.22|69.02|70.18|68.98|58
1701026700000|2023-11-26 19:25:00|70.22|69.02|70.2|69|70.25|69.05|70.19|68.99|37
1701027000000|2023-11-26 19:30:00|70.21|69.01|70.19|68.99|70.21|69.01|70.16|68.96|57
1701027300000|2023-11-26 19:35:00|70.18|68.98|70.21|69.01|70.25|69.05|70.16|68.96|66
1701027600000|2023-11-26 19:40:00|70.2|69|70.15|68.95|70.21|69.01|70.13|68.93|53
1701027900000|2023-11-26 19:45:00|70.14|68.94|70.17|68.97|70.18|68.98|70.13|68.93|28
1701028200000|2023-11-26 19:50:00|70.16|68.96|70.21|69.01|70.21|69.01|70.08|68.88|81
1701028500000|2023-11-26 19:55:00|70.22|69.02|70.28|69.08|70.33|69.13|70.2|69|84
1701028800000|2023-11-26 20:00:00|70.27|69.07|70.34|69.14|70.35|69.15|70.22|69.02|66
1701029100000|2023-11-26 20:05:00|70.33|69.13|70.35|69.15|70.36|69.16|70.26|69.06|63
1701029400000|2023-11-26 20:10:00|70.36|69.16|70.34|69.14|70.36|69.16|70.31|69.11|30
1701029700000|2023-11-26 20:15:00|70.35|69.15|70.35|69.15|70.37|69.17|70.34|69.14|17
1701030000000|2023-11-26 20:20:00|70.36|69.16|70.38|69.18|70.4|69.2|70.33|69.13|35
1701030300000|2023-11-26 20:25:00|70.37|69.17|70.41|69.21|70.41|69.21|70.35|69.15|23
1701030600000|2023-11-26 20:30:00|70.42|69.22|70.88|68.68|70.92|69.23|70.38|68.68|59
1701030900000|2023-11-26 20:35:00|70.89|68.69|70.92|68.72|70.92|68.72|70.89|68.69|54
1701031200000|2023-11-26 20:40:00|70.93|68.73|70.93|68.73|70.96|68.76|70.91|68.71|61
1701031500000|2023-11-26 20:45:00|70.94|68.74|71.26|69.06|71.27|69.07|70.92|68.72|92
1701031800000|2023-11-26 20:50:00|71.27|69.07|71.15|68.95|71.27|69.07|71.12|68.92|94
1701032100000|2023-11-26 20:55:00|71.14|68.94|71.16|68.96|71.18|68.98|71.09|68.89|50
1701032400000|2023-11-26 21:00:00|71.17|68.97|71.13|68.93|71.23|69.03|71.13|68.93|68
1701032700000|2023-11-26 21:05:00|71.12|68.92|71.09|68.89|71.15|68.95|71.05|68.85|88
1701033000000|2023-11-26 21:10:00|71.08|68.88|71.09|68.89|71.12|68.92|71.08|68.88|46
1701033300000|2023-11-26 21:15:00|71.1|68.9|71.03|68.83|71.14|68.94|71.03|68.83|36
1701033600000|2023-11-26 21:20:00|71.02|68.82|70.96|68.76|71.02|68.82|70.93|68.73|27
1701033900000|2023-11-26 21:25:00|70.95|68.75|70.94|68.74|70.99|68.79|70.93|68.73|40
1701034200000|2023-11-26 21:30:00|70.95|68.75|71|68.8|71.03|68.83|70.93|68.73|40
1701034500000|2023-11-26 21:35:00|71.01|68.81|71.05|68.85|71.05|68.85|70.97|68.77|31
1701034800000|2023-11-26 21:40:00|71.04|68.84|71.13|68.93|71.19|68.99|71.04|68.84|68
1701035100000|2023-11-26 21:45:00|71.14|68.94|71.19|68.99|71.22|69.02|71.14|68.94|24
1701035400000|2023-11-26 21:50:00|71.18|68.98|71.21|69.01|71.24|69.04|71.18|68.98|32
1701035700000|2023-11-26 21:55:00|71.22|69.02|71.22|69.02|71.25|69.05|71.21|69.01|41
1701036000000|2023-11-26 22:00:00|71.23|69.03|70.8|69.6|71.28|69.61|70.78|69.03|55
1701036300000|2023-11-26 22:05:00|70.81|69.61|70.81|69.61|70.85|69.65|70.81|69.61|45
1701036600000|2023-11-26 22:10:00|70.82|69.62|70.77|69.57|70.82|69.62|70.75|69.55|59
1701036900000|2023-11-26 22:15:00|70.78|69.58|70.78|69.58|70.78|69.58|70.7|69.5|50
1701037200000|2023-11-26 22:20:00|70.79|69.59|70.76|69.56|70.81|69.61|70.76|69.56|26
1701037500000|2023-11-26 22:25:00|70.77|69.57|70.82|69.62|70.84|69.64|70.77|69.57|22
1701037800000|2023-11-26 22:30:00|70.83|69.63|70.87|69.67|70.87|69.67|70.83|69.63|25
1701038100000|2023-11-26 22:35:00|70.86|69.66|70.87|69.67|70.87|69.67|70.81|69.61|31
1701038400000|2023-11-26 22:40:00|70.88|69.68|70.89|69.69|70.91|69.71|70.87|69.67|28
1701038700000|2023-11-26 22:45:00|70.88|69.68|70.89|69.69|70.89|69.69|70.87|69.67|26
1701039000000|2023-11-26 22:50:00|70.9|69.7|70.89|69.69|70.9|69.7|70.88|69.68|16
1701039300000|2023-11-26 22:55:00|70.9|69.7|70.84|69.64|70.9|69.7|70.84|69.64|29
1701039600000|2023-11-26 23:00:00|70.83|69.63|70.78|69.58|70.86|69.66|70.77|69.57|66
1701039900000|2023-11-26 23:05:00|70.79|69.59|70.74|69.54|70.79|69.59|70.72|69.52|120
1701040200000|2023-11-26 23:10:00|70.75|69.55|70.77|69.57|70.78|69.58|70.71|69.51|102
1701040500000|2023-11-26 23:15:00|70.76|69.56|70.78|69.58|70.8|69.6|70.71|69.51|76
1701040800000|2023-11-26 23:20:00|70.79|69.59|70.77|69.57|70.81|69.61|70.76|69.56|41
1701041100000|2023-11-26 23:25:00|70.78|69.58|70.76|69.56|70.79|69.59|70.75|69.55|33
1701041400000|2023-11-26 23:30:00|70.77|69.57|70.8|69.6|70.81|69.61|70.75|69.55|60
1701041700000|2023-11-26 23:35:00|70.79|69.59|70.64|69.44|70.79|69.59|70.63|69.43|86
1701042000000|2023-11-26 23:40:00|70.63|69.43|70.65|69.45|70.65|69.45|70.61|69.41|47
1701042300000|2023-11-26 23:45:00|70.64|69.44|70.63|69.43|70.64|69.44|70.62|69.42|16
1701042600000|2023-11-26 23:50:00|70.64|69.44|70.65|69.45|70.65|69.45|70.63|69.43|18
1701042900000|2023-11-26 23:55:00|70.66|69.46|70.63|69.43|70.66|69.46|70.61|69.41|25
1701043200000|2023-11-27 00:00:00|70.64|69.44|70.61|69.41|70.64|69.44|70.61|69.41|56
1701043500000|2023-11-27 00:05:00|70.62|69.42|70.64|69.44|70.69|69.49|70.61|69.41|67
1701043800000|2023-11-27 00:10:00|70.63|69.43|70.63|69.43|70.68|69.48|70.63|69.43|86
1701044100000|2023-11-27 00:15:00|70.64|69.44|70.79|69.59|70.81|69.61|70.64|69.44|139
1701044400000|2023-11-27 00:20:00|70.78|69.58|70.9|69.7|70.9|69.7|70.78|69.58|73
1701044700000|2023-11-27 00:25:00|70.91|69.71|70.9|69.7|70.91|69.71|70.87|69.67|34
1701045000000|2023-11-27 00:30:00|70.91|69.71|70.91|69.71|70.94|69.74|70.91|69.71|61
1701045300000|2023-11-27 00:35:00|70.92|69.72|70.95|69.75|70.95|69.75|70.9|69.7|40
1701045600000|2023-11-27 00:40:00|70.96|69.76|70.94|69.74|70.97|69.77|70.94|69.74|49
1701045900000|2023-11-27 00:45:00|70.95|69.75|70.9|69.7|71|69.8|70.9|69.7|31
1701046200000|2023-11-27 00:50:00|70.91|69.71|71.02|69.82|71.06|69.86|70.91|69.71|68
1701046500000|2023-11-27 00:55:00|71.03|69.83|71.03|69.83|71.04|69.84|71|69.8|38
1701046800000|2023-11-27 01:00:00|71.04|69.84|71.06|69.86|71.07|69.87|71.02|69.82|60
1701047100000|2023-11-27 01:05:00|71.07|69.87|71.08|69.88|71.1|69.9|71.06|69.86|57
1701047400000|2023-11-27 01:10:00|71.06|69.86|71.06|69.86|71.09|69.89|71.03|69.83|44
1701047700000|2023-11-27 01:15:00|71.05|69.85|70.93|69.73|71.05|69.85|70.93|69.73|38
1701048000000|2023-11-27 01:20:00|70.94|69.74|70.78|69.58|70.94|69.74|70.78|69.58|60
1701048300000|2023-11-27 01:25:00|70.79|69.59|70.84|69.64|70.86|69.66|70.78|69.58|76
1701048600000|2023-11-27 01:30:00|70.85|69.65|70.76|69.56|70.85|69.65|70.74|69.54|75
1701048900000|2023-11-27 01:35:00|70.75|69.55|70.69|69.49|70.75|69.55|70.65|69.45|82
1701049200000|2023-11-27 01:40:00|70.7|69.5|70.61|69.41|70.7|69.5|70.61|69.41|28
1701049500000|2023-11-27 01:45:00|70.62|69.42|70.66|69.46|70.66|69.46|70.51|69.31|127
1701049800000|2023-11-27 01:50:00|70.65|69.45|70.61|69.41|70.7|69.5|70.61|69.41|61
1701050100000|2023-11-27 01:55:00|70.62|69.42|70.59|69.39|70.64|69.44|70.59|69.39|40
1701050400000|2023-11-27 02:00:00|70.58|69.38|70.48|69.28|70.6|69.4|70.48|69.28|88
1701050700000|2023-11-27 02:05:00|70.49|69.29|70.53|69.33|70.53|69.33|70.38|69.18|98
1701051000000|2023-11-27 02:10:00|70.52|69.32|70.47|69.27|70.57|69.37|70.45|69.25|104
1701051300000|2023-11-27 02:15:00|70.46|69.26|70.4|69.2|70.49|69.29|70.36|69.16|135
1701051600000|2023-11-27 02:20:00|70.39|69.19|70.35|69.15|70.43|69.23|70.35|69.15|43
1701051900000|2023-11-27 02:25:00|70.33|69.13|70.27|69.07|70.33|69.13|70.26|69.06|27
1701052200000|2023-11-27 02:30:00|70.26|69.06|70.22|69.02|70.27|69.07|70.18|68.98|150
1701052500000|2023-11-27 02:35:00|70.2|69|70.07|68.87|70.25|69.05|70.07|68.87|119
1701052800000|2023-11-27 02:40:00|70.06|68.86|69.99|68.79|70.09|68.89|69.94|68.74|44
1701053100000|2023-11-27 02:45:00|69.97|68.77|70.12|68.92|70.15|68.95|69.91|68.71|107
1701053400000|2023-11-27 02:50:00|70.11|68.91|70.08|68.88|70.12|68.92|70.02|68.82|44
1701053700000|2023-11-27 02:55:00|70.09|68.89|70.1|68.9|70.18|68.98|70.09|68.89|105
1701054000000|2023-11-27 03:00:00|70.11|68.91|70.12|68.92|70.17|68.97|70.07|68.87|91
1701054300000|2023-11-27 03:05:00|70.11|68.91|69.9|68.7|70.13|68.93|69.87|68.67|113
1701054600000|2023-11-27 03:10:00|69.89|68.69|70.02|68.82|70.03|68.83|69.87|68.67|128
1701054900000|2023-11-27 03:15:00|70.01|68.81|69.92|68.72|70.02|68.82|69.88|68.68|103
1701055200000|2023-11-27 03:20:00|69.93|68.73|69.97|68.77|70.08|68.88|69.93|68.73|116
1701055500000|2023-11-27 03:25:00|69.98|68.78|69.8|68.6|69.98|68.78|69.78|68.58|60
1701055800000|2023-11-27 03:30:00|69.79|68.59|69.66|68.46|69.88|68.68|69.65|68.45|110
1701056100000|2023-11-27 03:35:00|69.67|68.47|69.8|68.6|69.83|68.63|69.59|68.39|195
1701056400000|2023-11-27 03:40:00|69.82|68.62|69.91|68.71|69.96|68.76|69.82|68.62|145
1701056700000|2023-11-27 03:45:00|69.89|68.69|69.98|68.78|69.98|68.78|69.88|68.68|107
1701057000000|2023-11-27 03:50:00|69.99|68.79|70.01|68.81|70.01|68.81|69.96|68.76|68
1701057300000|2023-11-27 03:55:00|70.02|68.82|70.04|68.84|70.04|68.84|69.99|68.79|65
1701057600000|2023-11-27 04:00:00|70.03|68.83|70.08|68.88|70.09|68.89|70|68.8|72
1701057900000|2023-11-27 04:05:00|70.07|68.87|70.08|68.88|70.11|68.91|70.04|68.84|108
1701058200000|2023-11-27 04:10:00|70.09|68.89|70.14|68.94|70.15|68.95|70.09|68.89|48
1701058500000|2023-11-27 04:15:00|70.13|68.93|70.07|68.87|70.16|68.96|70.07|68.87|80
1701058800000|2023-11-27 04:20:00|70.06|68.86|70.06|68.86|70.13|68.93|70.05|68.85|83
1701059100000|2023-11-27 04:25:00|70.07|68.87|70.09|68.89|70.13|68.93|70.06|68.86|97
1701059400000|2023-11-27 04:30:00|70.1|68.9|70.17|68.97|70.2|69|70.07|68.87|114
1701059700000|2023-11-27 04:35:00|70.19|68.99|70.17|68.97|70.21|69.01|70.13|68.93|67
1701060000000|2023-11-27 04:40:00|70.18|68.98|70.19|68.99|70.2|69|70.14|68.94|27
1701060300000|2023-11-27 04:45:00|70.18|68.98|70.23|69.03|70.24|69.04|70.18|68.98|77
1701060600000|2023-11-27 04:50:00|70.24|69.04|70.26|69.06|70.27|69.07|70.17|68.97|104
1701060900000|2023-11-27 04:55:00|70.27|69.07|70.32|69.12|70.32|69.12|70.26|69.06|30
1701061200000|2023-11-27 05:00:00|70.31|69.11|70.27|69.07|70.33|69.13|70.26|69.06|61
1701061500000|2023-11-27 05:05:00|70.28|69.08|70.3|69.1|70.31|69.11|70.24|69.04|32
1701061800000|2023-11-27 05:10:00|70.31|69.11|70.35|69.15|70.36|69.16|70.3|69.1|37
1701062100000|2023-11-27 05:15:00|70.34|69.14|70.33|69.13|70.38|69.18|70.31|69.11|32
1701062400000|2023-11-27 05:20:00|70.34|69.14|70.36|69.16|70.4|69.2|70.31|69.11|39
1701062700000|2023-11-27 05:25:00|70.35|69.15|70.41|69.21|70.41|69.21|70.32|69.12|36
1701063000000|2023-11-27 05:30:00|70.4|69.2|70.4|69.2|70.4|69.2|70.38|69.18|5
1701063300000|2023-11-27 05:35:00|70.41|69.21|70.39|69.19|70.41|69.21|70.37|69.17|32
1701063600000|2023-11-27 05:40:00|70.4|69.2|70.39|69.19|70.41|69.21|70.32|69.12|48
1701063900000|2023-11-27 05:45:00|70.38|69.18|70.32|69.12|70.38|69.18|70.32|69.12|27
1701064200000|2023-11-27 05:50:00|70.3|69.1|70.46|69.26|70.47|69.27|70.26|69.06|111
1701064500000|2023-11-27 05:55:00|70.45|69.25|70.38|69.18|70.47|69.27|70.36|69.16|50
1701064800000|2023-11-27 06:00:00|70.37|69.17|70.36|69.16|70.45|69.25|70.36|69.16|59
1701065100000|2023-11-27 06:05:00|70.35|69.15|70.43|69.23|70.43|69.23|70.35|69.15|48
1701065400000|2023-11-27 06:10:00|70.42|69.22|70.53|69.33|70.55|69.35|70.42|69.22|44
1701065700000|2023-11-27 06:15:00|70.54|69.34|70.56|69.36|70.6|69.4|70.54|69.34|43
1701066000000|2023-11-27 06:20:00|70.55|69.35|70.63|69.43|70.66|69.46|70.49|69.29|65
1701066300000|2023-11-27 06:25:00|70.62|69.42|70.62|69.42|70.66|69.46|70.58|69.38|45
1701066600000|2023-11-27 06:30:00|70.63|69.43|70.6|69.4|70.65|69.45|70.6|69.4|32
1701066900000|2023-11-27 06:35:00|70.61|69.41|70.59|69.39|70.65|69.45|70.58|69.38|26
1701067200000|2023-11-27 06:40:00|70.6|69.4|70.48|69.28|70.6|69.4|70.48|69.28|43
1701067500000|2023-11-27 06:45:00|70.47|69.27|70.57|69.37|70.59|69.39|70.45|69.25|28
1701067800000|2023-11-27 06:50:00|70.56|69.36|70.6|69.4|70.68|69.48|70.45|69.25|130
1701068100000|2023-11-27 06:55:00|70.59|69.39|70.32|69.12|70.62|69.42|70.3|69.1|164
1701068400000|2023-11-27 07:00:00|70.33|69.13|70.47|69.27|70.48|69.28|70.3|69.1|163
1701068700000|2023-11-27 07:05:00|70.46|69.26|70.43|69.23|70.48|69.28|70.33|69.13|125
1701069000000|2023-11-27 07:10:00|70.44|69.24|70.37|69.17|70.52|69.32|70.34|69.14|164
1701069300000|2023-11-27 07:15:00|70.38|69.18|70.17|68.97|70.4|69.2|70.13|68.93|217
1701069600000|2023-11-27 07:20:00|70.19|68.99|69.82|68.62|70.19|68.99|69.8|68.6|250
1701069900000|2023-11-27 07:25:00|69.83|68.63|69.85|68.65|69.98|68.78|69.67|68.47|386
1701070200000|2023-11-27 07:30:00|69.86|68.66|69.95|68.75|70.08|68.88|69.69|68.49|350
1701070500000|2023-11-27 07:35:00|69.96|68.76|70.13|68.93|70.15|68.95|69.95|68.75|189
1701070800000|2023-11-27 07:40:00|70.14|68.94|70.27|69.07|70.3|69.1|70.1|68.9|126
1701071100000|2023-11-27 07:45:00|70.26|69.06|70.28|69.08|70.32|69.12|70.21|69.01|117
1701071400000|2023-11-27 07:50:00|70.27|69.07|70.32|69.12|70.37|69.17|70.25|69.05|100
1701071700000|2023-11-27 07:55:00|70.33|69.13|70.35|69.15|70.37|69.17|70.32|69.12|88
1701072000000|2023-11-27 08:00:00|70.34|69.14|70.26|69.06|70.38|69.18|70.26|69.06|84
1701072300000|2023-11-27 08:05:00|70.25|69.05|70.31|69.11|70.34|69.14|70.2|69|40
1701072600000|2023-11-27 08:10:00|70.32|69.12|70.45|69.25|70.46|69.26|70.31|69.11|40
1701072900000|2023-11-27 08:15:00|70.44|69.24|70.34|69.14|70.45|69.25|70.32|69.12|58
1701073200000|2023-11-27 08:20:00|70.35|69.15|70.45|69.25|70.5|69.3|70.32|69.12|63
1701073500000|2023-11-27 08:25:00|70.46|69.26|70.55|69.35|70.56|69.36|70.45|69.25|75
1701073800000|2023-11-27 08:30:00|70.56|69.36|70.55|69.35|70.59|69.39|70.51|69.31|138
1701074100000|2023-11-27 08:35:00|70.54|69.34|70.51|69.31|70.57|69.37|70.48|69.28|105
1701074400000|2023-11-27 08:40:00|70.5|69.3|70.43|69.23|70.51|69.31|70.33|69.13|89
1701074700000|2023-11-27 08:45:00|70.44|69.24|70.22|69.02|70.47|69.27|70.17|68.97|141
1701075000000|2023-11-27 08:50:00|70.23|69.03|70.2|69|70.24|69.04|70.18|68.98|131
1701075300000|2023-11-27 08:55:00|70.19|68.99|70.19|68.99|70.24|69.04|70.16|68.96|83
1701075600000|2023-11-27 09:00:00|70.17|68.97|70.3|69.1|70.32|69.12|70.17|68.97|124
1701075900000|2023-11-27 09:05:00|70.31|69.11|70.26|69.06|70.35|69.15|70.25|69.05|107
1701076200000|2023-11-27 09:10:00|70.27|69.07|70.48|69.28|70.48|69.28|70.26|69.06|80
1701076500000|2023-11-27 09:15:00|70.5|69.3|70.45|69.25|70.57|69.37|70.41|69.21|84
1701076800000|2023-11-27 09:20:00|70.44|69.24|70.32|69.12|70.51|69.31|70.32|69.12|138
1701077100000|2023-11-27 09:25:00|70.33|69.13|70.39|69.19|70.39|69.19|70.28|69.08|79
1701077400000|2023-11-27 09:30:00|70.4|69.2|70.31|69.11|70.41|69.21|70.28|69.08|91
1701077700000|2023-11-27 09:35:00|70.3|69.1|70.41|69.21|70.41|69.21|70.28|69.08|52
1701078000000|2023-11-27 09:40:00|70.4|69.2|70.4|69.2|70.45|69.25|70.3|69.1|102
1701078300000|2023-11-27 09:45:00|70.38|69.18|70.35|69.15|70.42|69.22|70.33|69.13|114
1701078600000|2023-11-27 09:50:00|70.36|69.16|70.25|69.05|70.37|69.17|70.24|69.04|52
1701078900000|2023-11-27 09:55:00|70.26|69.06|70.16|68.96|70.28|69.08|70.14|68.94|106
1701079200000|2023-11-27 10:00:00|70.14|68.94|70.09|68.89|70.16|68.96|70.03|68.83|138
1701079500000|2023-11-27 10:05:00|70.08|68.88|70.08|68.88|70.15|68.95|70.04|68.84|111
1701079800000|2023-11-27 10:10:00|70.09|68.89|70.02|68.82|70.09|68.89|70|68.8|42
1701080100000|2023-11-27 10:15:00|70.01|68.81|69.89|68.69|70.05|68.85|69.88|68.68|74
1701080400000|2023-11-27 10:20:00|69.88|68.68|69.77|68.57|69.89|68.69|69.77|68.57|67
1701080700000|2023-11-27 10:25:00|69.76|68.56|69.71|68.51|69.78|68.58|69.62|68.42|116
1701081000000|2023-11-27 10:30:00|69.72|68.52|69.56|68.36|69.78|68.58|69.53|68.33|252
1701081300000|2023-11-27 10:35:00|69.57|68.37|69.35|68.15|69.62|68.42|69.29|68.09|441
1701081600000|2023-11-27 10:40:00|69.34|68.14|69.49|68.29|69.58|68.38|69.29|68.09|249
1701081900000|2023-11-27 10:45:00|69.48|68.28|69.32|68.12|69.53|68.33|69.22|68.02|260
1701082200000|2023-11-27 10:50:00|69.31|68.11|69.32|68.12|69.44|68.24|69.27|68.07|135
1701082500000|2023-11-27 10:55:00|69.31|68.11|69.38|68.18|69.38|68.18|69.13|67.93|259
1701082800000|2023-11-27 11:00:00|69.37|68.17|69.41|68.21|69.49|68.29|69.36|68.16|231
1701083100000|2023-11-27 11:05:00|69.4|68.2|69.22|68.02|69.4|68.2|69.15|67.95|225
1701083400000|2023-11-27 11:10:00|69.23|68.03|69.32|68.12|69.36|68.16|69.22|68.02|206
1701083700000|2023-11-27 11:15:00|69.31|68.11|69.38|68.18|69.4|68.2|69.19|67.99|105
1701084000000|2023-11-27 11:20:00|69.39|68.19|69.44|68.24|69.46|68.26|69.36|68.16|143
1701084300000|2023-11-27 11:25:00|69.43|68.23|69.33|68.13|69.44|68.24|69.33|68.13|134
1701084600000|2023-11-27 11:30:00|69.3|68.1|69.17|67.97|69.3|68.1|69.14|67.94|202
1701084900000|2023-11-27 11:35:00|69.16|67.96|69.41|68.21|69.46|68.26|69.04|67.84|221
1701085200000|2023-11-27 11:40:00|69.43|68.23|69.31|68.11|69.43|68.23|69.3|68.1|178
1701085500000|2023-11-27 11:45:00|69.32|68.12|69.27|68.07|69.34|68.14|69.18|67.98|172
1701085800000|2023-11-27 11:50:00|69.28|68.08|69.31|68.11|69.36|68.16|69.27|68.07|141
1701086100000|2023-11-27 11:55:00|69.32|68.12|69.23|68.03|69.32|68.12|69.16|67.96|145
1701086400000|2023-11-27 12:00:00|69.24|68.04|69.29|68.09|69.33|68.13|69.14|67.94|197
1701086700000|2023-11-27 12:05:00|69.3|68.1|69.32|68.12|69.36|68.16|69.25|68.05|114
1701087000000|2023-11-27 12:10:00|69.33|68.13|69.39|68.19|69.48|68.28|69.31|68.11|81
1701087300000|2023-11-27 12:15:00|69.38|68.18|69.51|68.31|69.51|68.31|69.3|68.1|116
1701087600000|2023-11-27 12:20:00|69.52|68.32|69.42|68.22|69.55|68.35|69.42|68.22|120
1701087900000|2023-11-27 12:25:00|69.43|68.23|69.4|68.2|69.47|68.27|69.35|68.15|198
1701088200000|2023-11-27 12:30:00|69.41|68.21|69.44|68.24|69.59|68.39|69.37|68.17|137
1701088500000|2023-11-27 12:35:00|69.43|68.23|69.43|68.23|69.49|68.29|69.37|68.17|249
1701088800000|2023-11-27 12:40:00|69.44|68.24|69.5|68.3|69.55|68.35|69.4|68.2|125
1701089100000|2023-11-27 12:45:00|69.49|68.29|69.59|68.39|69.61|68.41|69.49|68.29|92
1701089400000|2023-11-27 12:50:00|69.58|68.38|69.57|68.37|69.61|68.41|69.51|68.31|111
1701089700000|2023-11-27 12:55:00|69.56|68.36|69.34|68.14|69.56|68.36|69.32|68.12|90
1701090000000|2023-11-27 13:00:00|69.35|68.15|69.35|68.15|69.42|68.22|69.29|68.09|191
1701090300000|2023-11-27 13:05:00|69.34|68.14|69.37|68.17|69.41|68.21|69.3|68.1|119
1701090600000|2023-11-27 13:10:00|69.38|68.18|69.43|68.23|69.47|68.27|69.37|68.17|58
1701090900000|2023-11-27 13:15:00|69.42|68.22|69.49|68.29|69.49|68.29|69.24|68.04|192
1701091200000|2023-11-27 13:20:00|69.5|68.3|69.59|68.39|69.65|68.45|69.45|68.25|196
1701091500000|2023-11-27 13:25:00|69.58|68.38|69.5|68.3|69.59|68.39|69.42|68.22|181
1701091800000|2023-11-27 13:30:00|69.49|68.29|69.37|68.17|69.56|68.36|69.37|68.17|96
1701092100000|2023-11-27 13:35:00|69.38|68.18|69.33|68.13|69.41|68.21|69.32|68.12|115
1701092400000|2023-11-27 13:40:00|69.34|68.14|69.28|68.08|69.34|68.14|69.28|68.08|102
1701092700000|2023-11-27 13:45:00|69.27|68.07|69.33|68.13|69.42|68.22|69.25|68.05|94
1701093000000|2023-11-27 13:50:00|69.34|68.14|69.47|68.27|69.51|68.31|69.09|67.89|214
1701093300000|2023-11-27 13:55:00|69.46|68.26|69.5|68.3|69.58|68.38|69.45|68.25|119
1701093600000|2023-11-27 14:00:00|69.49|68.29|69.46|68.26|69.59|68.39|69.42|68.22|143
1701093900000|2023-11-27 14:05:00|69.47|68.27|69.48|68.28|69.53|68.33|69.41|68.21|118
1701094200000|2023-11-27 14:10:00|69.47|68.27|69.37|68.17|69.5|68.3|69.37|68.17|67
1701094500000|2023-11-27 14:15:00|69.36|68.16|69.24|68.04|69.36|68.16|69.22|68.02|86
1701094800000|2023-11-27 14:20:00|69.25|68.05|69.1|67.9|69.3|68.1|69.07|67.87|77
1701095100000|2023-11-27 14:25:00|69.09|67.89|69.09|67.89|69.17|67.97|69.07|67.87|74
1701095400000|2023-11-27 14:30:00|69.1|67.9|69.25|68.05|69.27|68.07|68.88|67.68|171
1701095700000|2023-11-27 14:35:00|69.26|68.06|69.27|68.07|69.28|68.08|69.13|67.93|161
1701096000000|2023-11-27 14:40:00|69.28|68.08|69.15|67.95|69.29|68.09|69.09|67.89|96
1701096300000|2023-11-27 14:45:00|69.16|67.96|69.14|67.94|69.19|67.99|69.05|67.85|109
1701096600000|2023-11-27 14:50:00|69.15|67.95|69.02|67.82|69.15|67.95|68.97|67.77|117
1701096900000|2023-11-27 14:55:00|69.03|67.83|68.97|67.77|69.04|67.84|68.76|67.56|183
1701097200000|2023-11-27 15:00:00|68.98|67.78|69.29|68.09|69.41|68.21|68.92|67.72|193
1701097500000|2023-11-27 15:05:00|69.28|68.08|69.34|68.14|69.36|68.16|69.23|68.03|121
1701097800000|2023-11-27 15:10:00|69.35|68.15|69.26|68.06|69.35|68.15|69.16|67.96|99
1701098100000|2023-11-27 15:15:00|69.27|68.07|69.4|68.2|69.41|68.21|69.24|68.04|93
1701098400000|2023-11-27 15:20:00|69.39|68.19|69.39|68.19|69.55|68.35|69.38|68.18|118
1701098700000|2023-11-27 15:25:00|69.4|68.2|69.37|68.17|69.41|68.21|69.3|68.1|70
1701099000000|2023-11-27 15:30:00|69.36|68.16|69.31|68.11|69.44|68.24|69.22|68.02|150
1701099300000|2023-11-27 15:35:00|69.3|68.1|69.44|68.24|69.45|68.25|69.27|68.07|119
1701099600000|2023-11-27 15:40:00|69.45|68.25|69.4|68.2|69.47|68.27|69.38|68.18|117
1701099900000|2023-11-27 15:45:00|69.41|68.21|69.23|68.03|69.45|68.25|69.2|68|102
1701100200000|2023-11-27 15:50:00|69.22|68.02|69.21|68.01|69.24|68.04|69.11|67.91|177
1701100500000|2023-11-27 15:55:00|69.2|68|68.97|67.77|69.22|68.02|68.93|67.73|211
1701100800000|2023-11-27 16:00:00|68.98|67.78|69.05|67.85|69.06|67.86|68.87|67.67|222
1701101100000|2023-11-27 16:05:00|69.03|67.83|69.16|67.96|69.19|67.99|69.02|67.82|105
1701101400000|2023-11-27 16:10:00|69.17|67.97|69.23|68.03|69.25|68.05|69.16|67.96|65
1701101700000|2023-11-27 16:15:00|69.22|68.02|69.37|68.17|69.37|68.17|69.18|67.98|95
1701102000000|2023-11-27 16:20:00|69.36|68.16|69.24|68.04|69.36|68.16|69.22|68.02|127
1701102300000|2023-11-27 16:25:00|69.23|68.03|69.34|68.14|69.39|68.19|69.15|67.95|135
1701102600000|2023-11-27 16:30:00|69.33|68.13|69.26|68.06|69.41|68.21|69.24|68.04|143
1701102900000|2023-11-27 16:35:00|69.25|68.05|69.25|68.05|69.31|68.11|69.16|67.96|154
1701103200000|2023-11-27 16:40:00|69.26|68.06|69.42|68.22|69.47|68.27|69.25|68.05|147
1701103500000|2023-11-27 16:45:00|69.41|68.21|69.47|68.27|69.49|68.29|69.38|68.18|159
1701103800000|2023-11-27 16:50:00|69.48|68.28|69.43|68.23|69.49|68.29|69.33|68.13|154
1701104100000|2023-11-27 16:55:00|69.44|68.24|69.53|68.33|69.54|68.34|69.43|68.23|111
1701104400000|2023-11-27 17:00:00|69.54|68.34|69.52|68.32|69.54|68.34|69.42|68.22|83
1701104700000|2023-11-27 17:05:00|69.51|68.31|69.61|68.41|69.61|68.41|69.51|68.31|95
1701105000000|2023-11-27 17:10:00|69.62|68.42|69.65|68.45|69.67|68.47|69.6|68.4|90
1701105300000|2023-11-27 17:15:00|69.66|68.46|69.61|68.41|69.67|68.47|69.52|68.32|62
1701105600000|2023-11-27 17:20:00|69.63|68.43|69.67|68.47|69.68|68.48|69.59|68.39|73
1701105900000|2023-11-27 17:25:00|69.66|68.46|69.61|68.41|69.66|68.46|69.54|68.34|80
1701106200000|2023-11-27 17:30:00|69.59|68.39|69.59|68.39|69.68|68.48|69.52|68.32|76
1701106500000|2023-11-27 17:35:00|69.58|68.38|69.48|68.28|69.64|68.44|69.47|68.27|105
1701106800000|2023-11-27 17:40:00|69.47|68.27|69.48|68.28|69.55|68.35|69.45|68.25|65
1701107100000|2023-11-27 17:45:00|69.47|68.27|69.37|68.17|69.47|68.27|69.37|68.17|48
1701107400000|2023-11-27 17:50:00|69.36|68.16|69.32|68.12|69.36|68.16|69.26|68.06|116
1701107700000|2023-11-27 17:55:00|69.33|68.13|69.23|68.03|69.35|68.15|69.23|68.03|163
1701108000000|2023-11-27 18:00:00|69.24|68.04|69.34|68.14|69.36|68.16|69.24|68.04|66
1701108300000|2023-11-27 18:05:00|69.33|68.13|69.37|68.17|69.39|68.19|69.26|68.06|73
1701108600000|2023-11-27 18:10:00|69.36|68.16|69.46|68.26|69.46|68.26|69.36|68.16|41
1701108900000|2023-11-27 18:15:00|69.45|68.25|69.44|68.24|69.48|68.28|69.41|68.21|72
1701109200000|2023-11-27 18:20:00|69.45|68.25|69.42|68.22|69.48|68.28|69.39|68.19|51
1701109500000|2023-11-27 18:25:00|69.4|68.2|69.48|68.28|69.5|68.3|69.4|68.2|41
1701109800000|2023-11-27 18:30:00|69.49|68.29|69.44|68.24|69.52|68.32|69.43|68.23|36
1701110100000|2023-11-27 18:35:00|69.43|68.23|69.37|68.17|69.46|68.26|69.37|68.17|38
1701110400000|2023-11-27 18:40:00|69.38|68.18|69.35|68.15|69.39|68.19|69.32|68.12|68
1701110700000|2023-11-27 18:45:00|69.34|68.14|69.41|68.21|69.43|68.23|69.33|68.13|38
1701111000000|2023-11-27 18:50:00|69.42|68.22|69.32|68.12|69.43|68.23|69.28|68.08|77
1701111300000|2023-11-27 18:55:00|69.33|68.13|69.22|68.02|69.36|68.16|69.22|68.02|80
1701111600000|2023-11-27 19:00:00|69.23|68.03|69.2|68|69.27|68.07|69.19|67.99|110
1701111900000|2023-11-27 19:05:00|69.18|67.98|69.05|67.85|69.19|67.99|69.05|67.85|60
1701112200000|2023-11-27 19:10:00|69.06|67.86|69.15|67.95|69.16|67.96|69.05|67.85|73
1701112500000|2023-11-27 19:15:00|69.16|67.96|69.27|68.07|69.29|68.09|69.15|67.95|79
1701112800000|2023-11-27 19:20:00|69.26|68.06|69.24|68.04|69.31|68.11|69.17|67.97|75
1701113100000|2023-11-27 19:25:00|69.25|68.05|69.36|68.16|69.36|68.16|69.24|68.04|84
1701113400000|2023-11-27 19:30:00|69.37|68.17|69.39|68.19|69.47|68.27|69.36|68.16|47
1701113700000|2023-11-27 19:35:00|69.4|68.2|69.35|68.15|69.45|68.25|69.33|68.13|55
1701114000000|2023-11-27 19:40:00|69.34|68.14|68.93|67.73|69.34|68.14|68.91|67.71|260
1701114300000|2023-11-27 19:45:00|68.94|67.74|68.71|67.51|68.96|67.76|68.51|67.31|399
1701114600000|2023-11-27 19:50:00|68.72|67.52|69.01|67.81|69.07|67.87|68.72|67.52|246
1701114900000|2023-11-27 19:55:00|69|67.8|69|67.8|69.02|67.82|68.93|67.73|131
1701115200000|2023-11-27 20:00:00|68.99|67.79|69.06|67.86|69.13|67.93|68.97|67.77|162
1701115500000|2023-11-27 20:05:00|69.05|67.85|69.15|67.95|69.15|67.95|68.98|67.78|128
1701115800000|2023-11-27 20:10:00|69.16|67.96|69.09|67.89|69.19|67.99|69.08|67.88|36
1701116100000|2023-11-27 20:15:00|69.08|67.88|69.19|67.99|69.2|68|68.98|67.78|115
1701116400000|2023-11-27 20:20:00|69.18|67.98|69|67.8|69.19|67.99|68.96|67.76|109
1701116700000|2023-11-27 20:25:00|68.99|67.79|68.81|67.61|68.99|67.79|68.8|67.6|59
1701117000000|2023-11-27 20:30:00|68.82|67.62|68.81|67.61|68.85|67.65|68.73|67.53|98
1701117300000|2023-11-27 20:35:00|68.8|67.6|68.81|67.61|68.86|67.66|68.76|67.56|52
1701117600000|2023-11-27 20:40:00|68.8|67.6|68.87|67.67|68.87|67.67|68.78|67.58|44
1701117900000|2023-11-27 20:45:00|68.88|67.68|68.88|67.68|68.9|67.7|68.81|67.61|66
1701118200000|2023-11-27 20:50:00|68.89|67.69|68.93|67.73|68.97|67.77|68.88|67.68|68
1701118500000|2023-11-27 20:55:00|68.94|67.74|68.91|67.71|68.99|67.79|68.85|67.65|91
1701118800000|2023-11-27 21:00:00|68.92|67.72|68.96|67.76|68.98|67.78|68.85|67.65|81
1701119100000|2023-11-27 21:05:00|68.97|67.77|69|67.8|69|67.8|68.94|67.74|38
1701119400000|2023-11-27 21:10:00|69.01|67.81|69.16|67.96|69.16|67.96|69.01|67.81|39
1701119700000|2023-11-27 21:15:00|69.17|67.97|69.18|67.98|69.2|68|69.12|67.92|54
1701120000000|2023-11-27 21:20:00|69.17|67.97|69.23|68.03|69.23|68.03|69.15|67.95|30
1701120300000|2023-11-27 21:25:00|69.22|68.02|69.21|68.01|69.24|68.04|69.18|67.98|30
1701120600000|2023-11-27 21:30:00|69.22|68.02|69.47|68.27|69.48|68.28|69.2|68|45
1701120900000|2023-11-27 21:35:00|69.48|68.28|69.37|68.17|69.5|68.3|69.36|68.16|64
1701121200000|2023-11-27 21:40:00|69.38|68.18|69.42|68.22|69.51|68.31|69.34|68.14|54
1701121500000|2023-11-27 21:45:00|69.43|68.23|69.43|68.23|69.47|68.27|69.36|68.16|62
1701121800000|2023-11-27 21:50:00|69.42|68.22|69.33|68.13|69.44|68.24|69.33|68.13|58
1701122100000|2023-11-27 21:55:00|69.32|68.12|69.45|68.25|69.45|68.25|69.31|68.11|55
1701122400000|2023-11-27 22:00:00|69.46|68.26|69.41|68.21|69.49|68.29|69.38|68.18|56
1701122700000|2023-11-27 22:05:00|69.42|68.22|69.4|68.2|69.45|68.25|69.4|68.2|15
1701123000000|2023-11-27 22:10:00|69.39|68.19|69.44|68.24|69.45|68.25|69.37|68.17|34
1701123300000|2023-11-27 22:15:00|69.45|68.25|69.46|68.26|69.46|68.26|69.44|68.24|14
1701123600000|2023-11-27 22:20:00|69.45|68.25|69.44|68.24|69.45|68.25|69.38|68.18|30
1701123900000|2023-11-27 22:25:00|69.45|68.25|69.47|68.27|69.51|68.31|69.45|68.25|21
1701124200000|2023-11-27 22:30:00|69.48|68.28|69.51|68.31|69.52|68.32|69.48|68.28|16
1701124500000|2023-11-27 22:35:00|69.5|68.3|69.51|68.31|69.52|68.32|69.5|68.3|8
1701124800000|2023-11-27 22:40:00|69.52|68.32|69.52|68.32|69.52|68.32|69.51|68.31|5
1701125100000|2023-11-27 22:45:00|69.51|68.31|69.51|68.31|69.52|68.32|69.51|68.31|5
1701125400000|2023-11-27 22:50:00|69.52|68.32|69.54|68.34|69.54|68.34|69.52|68.32|17
1701125700000|2023-11-27 22:55:00|69.55|68.35|69.61|68.41|69.61|68.41|69.55|68.35|10
1701126000000|2023-11-27 23:00:00|69.62|68.42|69.69|68.49|69.7|68.5|69.62|68.42|22
1701126300000|2023-11-27 23:05:00|69.68|68.48|69.7|68.5|69.72|68.52|69.68|68.48|39
1701126600000|2023-11-27 23:10:00|69.71|68.51|69.73|68.53|69.76|68.56|69.71|68.51|39
1701126900000|2023-11-27 23:15:00|69.72|68.52|69.65|68.45|69.75|68.55|69.65|68.45|58
1701127200000|2023-11-27 23:20:00|69.64|68.44|69.8|68.6|69.8|68.6|69.64|68.44|28
1701127500000|2023-11-27 23:25:00|69.79|68.59|69.86|68.66|69.86|68.66|69.77|68.57|47
1701127800000|2023-11-27 23:30:00|69.87|68.67|69.89|68.69|69.9|68.7|69.82|68.62|32
1701128100000|2023-11-27 23:35:00|69.9|68.7|69.89|68.69|69.9|68.7|69.84|68.64|18
1701128400000|2023-11-27 23:40:00|69.9|68.7|69.86|68.66|69.91|68.71|69.83|68.63|17
1701128700000|2023-11-27 23:45:00|69.85|68.65|69.87|68.67|69.87|68.67|69.78|68.58|41
1701129000000|2023-11-27 23:50:00|69.86|68.66|69.84|68.64|69.93|68.73|69.84|68.64|30
1701129300000|2023-11-27 23:55:00|69.83|68.63|69.82|68.62|69.83|68.63|69.78|68.58|41
1701129600000|2023-11-28 00:00:00|69.83|68.63|69.78|68.58|69.85|68.65|69.73|68.53|87
1701129900000|2023-11-28 00:05:00|69.77|68.57|69.76|68.56|69.78|68.58|69.74|68.54|42
1701130200000|2023-11-28 00:10:00|69.75|68.55|69.71|68.51|69.77|68.57|69.7|68.5|93
1701130500000|2023-11-28 00:15:00|69.7|68.5|69.82|68.62|69.82|68.62|69.7|68.5|48
1701130800000|2023-11-28 00:20:00|69.83|68.63|69.9|68.7|69.91|68.71|69.8|68.6|34
1701131100000|2023-11-28 00:25:00|69.89|68.69|69.89|68.69|69.9|68.7|69.85|68.65|59
1701131400000|2023-11-28 00:30:00|69.9|68.7|69.94|68.74|69.95|68.75|69.89|68.69|47
1701131700000|2023-11-28 00:35:00|69.93|68.73|69.96|68.76|69.98|68.78|69.91|68.71|34
1701132000000|2023-11-28 00:40:00|69.95|68.75|69.98|68.78|69.99|68.79|69.92|68.72|30
1701132300000|2023-11-28 00:45:00|69.99|68.79|69.94|68.74|69.99|68.79|69.94|68.74|31
1701132600000|2023-11-28 00:50:00|69.95|68.75|69.91|68.71|69.96|68.76|69.91|68.71|41
1701132900000|2023-11-28 00:55:00|69.92|68.72|69.88|68.68|69.94|68.74|69.85|68.65|44
1701133200000|2023-11-28 01:00:00|69.89|68.69|69.8|68.6|69.89|68.69|69.79|68.59|35
1701133500000|2023-11-28 01:05:00|69.79|68.59|69.8|68.6|69.81|68.61|69.75|68.55|29
1701133800000|2023-11-28 01:10:00|69.79|68.59|69.83|68.63|69.83|68.63|69.77|68.57|9
1701134100000|2023-11-28 01:15:00|69.8|68.6|69.76|68.56|69.8|68.6|69.73|68.53|14
1701134400000|2023-11-28 01:20:00|69.77|68.57|69.71|68.51|69.78|68.58|69.7|68.5|39
1701134700000|2023-11-28 01:25:00|69.72|68.52|69.71|68.51|69.73|68.53|69.7|68.5|26
1701135000000|2023-11-28 01:30:00|69.7|68.5|69.7|68.5|69.72|68.52|69.68|68.48|27
1701135300000|2023-11-28 01:35:00|69.71|68.51|69.71|68.51|69.76|68.56|69.68|68.48|37
1701135600000|2023-11-28 01:40:00|69.72|68.52|69.68|68.48|69.75|68.55|69.67|68.47|48
1701135900000|2023-11-28 01:45:00|69.67|68.47|69.63|68.43|69.7|68.5|69.63|68.43|40
1701136200000|2023-11-28 01:50:00|69.62|68.42|69.65|68.45|69.71|68.51|69.62|68.42|52
1701136500000|2023-11-28 01:55:00|69.66|68.46|69.56|68.36|69.66|68.46|69.56|68.36|29
1701136800000|2023-11-28 02:00:00|69.55|68.35|69.47|68.27|69.55|68.35|69.44|68.24|38
1701137100000|2023-11-28 02:05:00|69.46|68.26|69.31|68.11|69.46|68.26|69.28|68.08|73
1701137400000|2023-11-28 02:10:00|69.3|68.1|69.36|68.16|69.36|68.16|69.26|68.06|58
1701137700000|2023-11-28 02:15:00|69.35|68.15|69.47|68.27|69.48|68.28|69.34|68.14|25
1701138000000|2023-11-28 02:20:00|69.48|68.28|69.44|68.24|69.48|68.28|69.37|68.17|41
1701138300000|2023-11-28 02:25:00|69.45|68.25|69.44|68.24|69.48|68.28|69.41|68.21|51
1701138600000|2023-11-28 02:30:00|69.45|68.25|69.43|68.23|69.46|68.26|69.39|68.19|30
1701138900000|2023-11-28 02:35:00|69.44|68.24|69.52|68.32|69.53|68.33|69.44|68.24|14
1701139200000|2023-11-28 02:40:00|69.53|68.33|69.56|68.36|69.57|68.37|69.45|68.25|36
1701139500000|2023-11-28 02:45:00|69.57|68.37|69.54|68.34|69.59|68.39|69.54|68.34|30
1701139800000|2023-11-28 02:50:00|69.53|68.33|69.55|68.35|69.57|68.37|69.46|68.26|54
1701140100000|2023-11-28 02:55:00|69.54|68.34|69.5|68.3|69.55|68.35|69.49|68.29|25
1701140400000|2023-11-28 03:00:00|69.49|68.29|69.48|68.28|69.5|68.3|69.45|68.25|24
1701140700000|2023-11-28 03:05:00|69.47|68.27|69.57|68.37|69.57|68.37|69.47|68.27|11
1701141000000|2023-11-28 03:10:00|69.58|68.38|69.49|68.29|69.58|68.38|69.47|68.27|34
1701141300000|2023-11-28 03:15:00|69.5|68.3|69.47|68.27|69.52|68.32|69.4|68.2|50
1701141600000|2023-11-28 03:20:00|69.46|68.26|69.4|68.2|69.48|68.28|69.4|68.2|50
1701141900000|2023-11-28 03:25:00|69.39|68.19|69.47|68.27|69.47|68.27|69.39|68.19|45
1701142200000|2023-11-28 03:30:00|69.46|68.26|69.42|68.22|69.54|68.34|69.42|68.22|49
1701142500000|2023-11-28 03:35:00|69.43|68.23|69.44|68.24|69.46|68.26|69.42|68.22|31
1701142800000|2023-11-28 03:40:00|69.43|68.23|69.37|68.17|69.46|68.26|69.37|68.17|31
1701143100000|2023-11-28 03:45:00|69.38|68.18|69.34|68.14|69.41|68.21|69.31|68.11|37
1701143400000|2023-11-28 03:50:00|69.35|68.15|69.34|68.14|69.42|68.22|69.34|68.14|46
1701143700000|2023-11-28 03:55:00|69.35|68.15|69.4|68.2|69.41|68.21|69.35|68.15|53
1701144000000|2023-11-28 04:00:00|69.41|68.21|69.33|68.13|69.41|68.21|69.31|68.11|42
1701144300000|2023-11-28 04:05:00|69.32|68.12|69.44|68.24|69.44|68.24|69.29|68.09|51
1701144600000|2023-11-28 04:10:00|69.45|68.25|69.47|68.27|69.49|68.29|69.45|68.25|22
1701144900000|2023-11-28 04:15:00|69.48|68.28|69.49|68.29|69.5|68.3|69.46|68.26|50
1701145200000|2023-11-28 04:20:00|69.5|68.3|69.42|68.22|69.52|68.32|69.41|68.21|31
1701145500000|2023-11-28 04:25:00|69.43|68.23|69.39|68.19|69.46|68.26|69.38|68.18|36
1701145800000|2023-11-28 04:30:00|69.4|68.2|69.38|68.18|69.42|68.22|69.31|68.11|37
1701146100000|2023-11-28 04:35:00|69.37|68.17|69.35|68.15|69.41|68.21|69.34|68.14|57
1701146400000|2023-11-28 04:40:00|69.36|68.16|69.31|68.11|69.41|68.21|69.29|68.09|73
1701146700000|2023-11-28 04:45:00|69.3|68.1|69.24|68.04|69.33|68.13|69.21|68.01|80
1701147000000|2023-11-28 04:50:00|69.23|68.03|69.26|68.06|69.29|68.09|69.22|68.02|90
1701147300000|2023-11-28 04:55:00|69.27|68.07|69.29|68.09|69.31|68.11|69.25|68.05|36
1701147600000|2023-11-28 05:00:00|69.3|68.1|69.05|67.85|69.33|68.13|69.02|67.82|89
1701147900000|2023-11-28 05:05:00|69.06|67.86|68.66|67.46|69.07|67.87|68.64|67.44|223
1701148200000|2023-11-28 05:10:00|68.65|67.45|68.87|67.67|68.89|67.69|68.59|67.39|150
1701148500000|2023-11-28 05:15:00|68.86|67.66|68.82|67.62|68.93|67.73|68.82|67.62|93
1701148800000|2023-11-28 05:20:00|68.81|67.61|68.69|67.49|68.86|67.66|68.69|67.49|72
1701149100000|2023-11-28 05:25:00|68.7|67.5|68.86|67.66|68.87|67.67|68.69|67.49|54
1701149400000|2023-11-28 05:30:00|68.85|67.65|68.72|67.52|68.87|67.67|68.71|67.51|56
1701149700000|2023-11-28 05:35:00|68.73|67.53|68.71|67.51|68.74|67.54|68.43|67.23|144
1701150000000|2023-11-28 05:40:00|68.7|67.5|68.75|67.55|68.81|67.61|68.7|67.5|60
1701150300000|2023-11-28 05:45:00|68.74|67.54|68.7|67.5|68.78|67.58|68.63|67.43|113
1701150600000|2023-11-28 05:50:00|68.71|67.51|68.73|67.53|68.76|67.56|68.63|67.43|108
1701150900000|2023-11-28 05:55:00|68.74|67.54|68.74|67.54|68.82|67.62|68.74|67.54|24
1701151200000|2023-11-28 06:00:00|68.73|67.53|68.68|67.48|68.79|67.59|68.65|67.45|134
1701151500000|2023-11-28 06:05:00|68.7|67.5|68.73|67.53|68.73|67.53|68.59|67.39|120
1701151800000|2023-11-28 06:10:00|68.74|67.54|68.63|67.43|68.77|67.57|68.62|67.42|123
1701152100000|2023-11-28 06:15:00|68.64|67.44|68.79|67.59|68.8|67.6|68.61|67.41|102
1701152400000|2023-11-28 06:20:00|68.8|67.6|68.64|67.44|68.8|67.6|68.6|67.4|103
1701152700000|2023-11-28 06:25:00|68.63|67.43|68.73|67.53|68.73|67.53|68.61|67.41|65
1701153000000|2023-11-28 06:30:00|68.74|67.54|68.82|67.62|68.84|67.64|68.69|67.49|58
1701153300000|2023-11-28 06:35:00|68.83|67.63|68.84|67.64|68.89|67.69|68.8|67.6|56
1701153600000|2023-11-28 06:40:00|68.83|67.63|68.8|67.6|68.83|67.63|68.75|67.55|49
1701153900000|2023-11-28 06:45:00|68.81|67.61|68.78|67.58|68.81|67.61|68.75|67.55|24
1701154200000|2023-11-28 06:50:00|68.77|67.57|68.84|67.64|68.9|67.7|68.69|67.49|75
1701154500000|2023-11-28 06:55:00|68.85|67.65|68.94|67.74|68.94|67.74|68.83|67.63|59
1701154800000|2023-11-28 07:00:00|68.95|67.75|68.91|67.71|68.97|67.77|68.86|67.66|136
1701155100000|2023-11-28 07:05:00|68.9|67.7|68.99|67.79|69|67.8|68.88|67.68|52
1701155400000|2023-11-28 07:10:00|68.98|67.78|68.87|67.67|68.99|67.79|68.85|67.65|95
1701155700000|2023-11-28 07:15:00|68.88|67.68|68.85|67.65|68.93|67.73|68.82|67.62|92
1701156000000|2023-11-28 07:20:00|68.84|67.64|68.75|67.55|68.86|67.66|68.75|67.55|43
1701156300000|2023-11-28 07:25:00|68.76|67.56|68.66|67.46|68.76|67.56|68.63|67.43|73
1701156600000|2023-11-28 07:30:00|68.65|67.45|68.67|67.47|68.79|67.59|68.64|67.44|127
1701156900000|2023-11-28 07:35:00|68.68|67.48|68.65|67.45|68.74|67.54|68.62|67.42|139
1701157200000|2023-11-28 07:40:00|68.66|67.46|68.74|67.54|68.77|67.57|68.64|67.44|87
1701157500000|2023-11-28 07:45:00|68.75|67.55|68.79|67.59|68.79|67.59|68.69|67.49|68
1701157800000|2023-11-28 07:50:00|68.78|67.58|68.88|67.68|68.89|67.69|68.76|67.56|84
1701158100000|2023-11-28 07:55:00|68.89|67.69|68.83|67.63|68.93|67.73|68.81|67.61|71
1701158400000|2023-11-28 08:00:00|68.84|67.64|68.83|67.63|68.85|67.65|68.77|67.57|95
1701158700000|2023-11-28 08:05:00|68.84|67.64|68.75|67.55|68.87|67.67|68.75|67.55|81
1701159000000|2023-11-28 08:10:00|68.76|67.56|68.73|67.53|68.79|67.59|68.72|67.52|84
1701159300000|2023-11-28 08:15:00|68.74|67.54|68.7|67.5|68.74|67.54|68.7|67.5|25
1701159600000|2023-11-28 08:20:00|68.71|67.51|68.72|67.52|68.8|67.6|68.71|67.51|47
1701159900000|2023-11-28 08:25:00|68.73|67.53|68.79|67.59|68.79|67.59|68.73|67.53|80
1701160200000|2023-11-28 08:30:00|68.8|67.6|68.87|67.67|68.88|67.68|68.78|67.58|52
1701160500000|2023-11-28 08:35:00|68.88|67.68|68.95|67.75|68.95|67.75|68.87|67.67|68
1701160800000|2023-11-28 08:40:00|68.94|67.74|68.78|67.58|68.95|67.75|68.76|67.56|54
1701161100000|2023-11-28 08:45:00|68.8|67.6|68.77|67.57|68.87|67.67|68.77|67.57|67
1701161400000|2023-11-28 08:50:00|68.76|67.56|68.75|67.55|68.8|67.6|68.73|67.53|64
1701161700000|2023-11-28 08:55:00|68.76|67.56|68.71|67.51|68.79|67.59|68.71|67.51|37
1701162000000|2023-11-28 09:00:00|68.72|67.52|69.18|67.98|69.25|68.05|68.66|67.46|148
1701162300000|2023-11-28 09:05:00|69.15|67.95|69.25|68.05|69.28|68.08|69.15|67.95|110
1701162600000|2023-11-28 09:10:00|69.24|68.04|69.33|68.13|69.35|68.15|69.24|68.04|41
1701162900000|2023-11-28 09:15:00|69.34|68.14|69.4|68.2|69.45|68.25|69.34|68.14|55
1701163200000|2023-11-28 09:20:00|69.41|68.21|69.48|68.28|69.48|68.28|69.41|68.21|14
1701163500000|2023-11-28 09:25:00|69.47|68.27|69.47|68.27|69.48|68.28|69.42|68.22|25
1701163800000|2023-11-28 09:30:00|69.49|68.29|69.56|68.36|69.56|68.36|69.39|68.19|34
1701164100000|2023-11-28 09:35:00|69.57|68.37|69.65|68.45|69.66|68.46|69.52|68.32|66
1701164400000|2023-11-28 09:40:00|69.64|68.44|69.61|68.41|69.64|68.44|69.55|68.35|69
1701164700000|2023-11-28 09:45:00|69.62|68.42|69.61|68.41|69.62|68.42|69.58|68.38|77
1701165000000|2023-11-28 09:50:00|69.62|68.42|69.58|68.38|69.66|68.46|69.57|68.37|59
1701165300000|2023-11-28 09:55:00|69.59|68.39|69.54|68.34|69.63|68.43|69.54|68.34|44
1701165600000|2023-11-28 10:00:00|69.52|68.32|69.45|68.25|69.52|68.32|69.43|68.23|23
1701165900000|2023-11-28 10:05:00|69.44|68.24|69.44|68.24|69.47|68.27|69.42|68.22|59
1701166200000|2023-11-28 10:10:00|69.43|68.23|69.44|68.24|69.46|68.26|69.41|68.21|20
1701166500000|2023-11-28 10:15:00|69.45|68.25|69.5|68.3|69.53|68.33|69.44|68.24|38
1701166800000|2023-11-28 10:20:00|69.51|68.31|69.46|68.26|69.53|68.33|69.46|68.26|40
1701167100000|2023-11-28 10:25:00|69.47|68.27|69.42|68.22|69.48|68.28|69.4|68.2|51
1701167400000|2023-11-28 10:30:00|69.41|68.21|69.44|68.24|69.5|68.3|69.41|68.21|48
1701167700000|2023-11-28 10:35:00|69.45|68.25|69.47|68.27|69.5|68.3|69.45|68.25|51
1701168000000|2023-11-28 10:40:00|69.48|68.28|69.44|68.24|69.51|68.31|69.41|68.21|37
1701168300000|2023-11-28 10:45:00|69.45|68.25|69.44|68.24|69.46|68.26|69.4|68.2|68
1701168600000|2023-11-28 10:50:00|69.43|68.23|69.38|68.18|69.44|68.24|69.38|68.18|56
1701168900000|2023-11-28 10:55:00|69.39|68.19|69.53|68.33|69.55|68.35|69.38|68.18|61
1701169200000|2023-11-28 11:00:00|69.52|68.32|69.47|68.27|69.55|68.35|69.47|68.27|40
1701169500000|2023-11-28 11:05:00|69.48|68.28|69.53|68.33|69.53|68.33|69.47|68.27|50
1701169800000|2023-11-28 11:10:00|69.52|68.32|69.45|68.25|69.52|68.32|69.44|68.24|50
1701170100000|2023-11-28 11:15:00|69.44|68.24|69.59|68.39|69.59|68.39|69.43|68.23|45
1701170400000|2023-11-28 11:20:00|69.58|68.38|69.62|68.42|69.63|68.43|69.57|68.37|83
1701170700000|2023-11-28 11:25:00|69.64|68.44|69.65|68.45|69.65|68.45|69.6|68.4|38
1701171000000|2023-11-28 11:30:00|69.66|68.46|69.69|68.49|69.7|68.5|69.64|68.44|21
1701171300000|2023-11-28 11:35:00|69.7|68.5|69.7|68.5|69.7|68.5|69.63|68.43|31
1701171600000|2023-11-28 11:40:00|69.69|68.49|69.69|68.49|69.7|68.5|69.67|68.47|13
1701171900000|2023-11-28 11:45:00|69.68|68.48|69.7|68.5|69.7|68.5|69.67|68.47|11
1701172200000|2023-11-28 11:50:00|69.69|68.49|69.73|68.53|69.73|68.53|69.68|68.48|33
1701172500000|2023-11-28 11:55:00|69.72|68.52|69.74|68.54|69.77|68.57|69.72|68.52|35
1701172800000|2023-11-28 12:00:00|69.75|68.55|69.69|68.49|69.76|68.56|69.69|68.49|48
1701173100000|2023-11-28 12:05:00|69.7|68.5|69.65|68.45|69.73|68.53|69.61|68.41|57
1701173400000|2023-11-28 12:10:00|69.66|68.46|69.6|68.4|69.66|68.46|69.6|68.4|41
1701173700000|2023-11-28 12:15:00|69.59|68.39|69.58|68.38|69.62|68.42|69.58|68.38|24
1701174000000|2023-11-28 12:20:00|69.59|68.39|69.55|68.35|69.63|68.43|69.55|68.35|35
1701174300000|2023-11-28 12:25:00|69.54|68.34|69.55|68.35|69.57|68.37|69.54|68.34|16
1701174600000|2023-11-28 12:30:00|69.56|68.36|69.63|68.43|69.63|68.43|69.56|68.36|24
1701174900000|2023-11-28 12:35:00|69.61|68.41|69.56|68.36|69.63|68.43|69.56|68.36|69
1701175200000|2023-11-28 12:40:00|69.55|68.35|69.6|68.4|69.6|68.4|69.55|68.35|38
1701175500000|2023-11-28 12:45:00|69.61|68.41|69.56|68.36|69.61|68.41|69.56|68.36|27
1701175800000|2023-11-28 12:50:00|69.57|68.37|69.56|68.36|69.57|68.37|69.53|68.33|39
1701176100000|2023-11-28 12:55:00|69.57|68.37|69.29|68.09|69.58|68.38|69.16|67.96|140
1701176400000|2023-11-28 13:00:00|69.28|68.08|69.19|67.99|69.29|68.09|69.18|67.98|44
1701176700000|2023-11-28 13:05:00|69.18|67.98|69.18|67.98|69.2|68|69.17|67.97|73
1701177000000|2023-11-28 13:10:00|69.19|67.99|69.22|68.02|69.22|68.02|69.14|67.94|40
1701177300000|2023-11-28 13:15:00|69.21|68.01|69.24|68.04|69.26|68.06|69.21|68.01|47
1701177600000|2023-11-28 13:20:00|69.25|68.05|69.34|68.14|69.34|68.14|69.24|68.04|28
1701177900000|2023-11-28 13:25:00|69.33|68.13|69.45|68.25|69.47|68.27|69.33|68.13|54
1701178200000|2023-11-28 13:30:00|69.46|68.26|69.6|68.4|69.6|68.4|69.46|68.26|31
1701178500000|2023-11-28 13:35:00|69.61|68.41|69.61|68.41|69.62|68.42|69.55|68.35|44
1701178800000|2023-11-28 13:40:00|69.62|68.42|69.62|68.42|69.63|68.43|69.56|68.36|50
1701179100000|2023-11-28 13:45:00|69.63|68.43|69.56|68.36|69.67|68.47|69.56|68.36|56
1701179400000|2023-11-28 13:50:00|69.57|68.37|69.74|68.54|69.75|68.55|69.56|68.36|84
1701179700000|2023-11-28 13:55:00|69.75|68.55|69.73|68.53|69.77|68.57|69.72|68.52|117
1701180000000|2023-11-28 14:00:00|69.74|68.54|69.55|68.35|69.75|68.55|69.51|68.31|119
1701180300000|2023-11-28 14:05:00|69.54|68.34|69.56|68.36|69.62|68.42|69.54|68.34|67
1701180600000|2023-11-28 14:10:00|69.57|68.37|69.63|68.43|69.64|68.44|69.55|68.35|63
1701180900000|2023-11-28 14:15:00|69.62|68.42|69.59|68.39|69.62|68.42|69.52|68.32|61
1701181200000|2023-11-28 14:20:00|69.6|68.4|69.64|68.44|69.64|68.44|69.58|68.38|64
1701181500000|2023-11-28 14:25:00|69.65|68.45|69.73|68.53|69.75|68.55|69.65|68.45|47
1701181800000|2023-11-28 14:30:00|69.72|68.52|69.7|68.5|69.73|68.53|69.63|68.43|104
1701182100000|2023-11-28 14:35:00|69.71|68.51|69.77|68.57|69.77|68.57|69.58|68.38|98
1701182400000|2023-11-28 14:40:00|69.76|68.56|69.66|68.46|69.77|68.57|69.66|68.46|44
1701182700000|2023-11-28 14:45:00|69.65|68.45|69.65|68.45|69.7|68.5|69.59|68.39|115
1701183000000|2023-11-28 14:50:00|69.64|68.44|69.61|68.41|69.69|68.49|69.61|68.41|66
1701183300000|2023-11-28 14:55:00|69.62|68.42|69.56|68.36|69.62|68.42|69.53|68.33|70
1701183600000|2023-11-28 15:00:00|69.55|68.35|69.61|68.41|69.61|68.41|69.5|68.3|69
1701183900000|2023-11-28 15:05:00|69.62|68.42|69.6|68.4|69.64|68.44|69.57|68.37|52
1701184200000|2023-11-28 15:10:00|69.61|68.41|69.59|68.39|69.62|68.42|69.54|68.34|39
1701184500000|2023-11-28 15:15:00|69.6|68.4|69.68|68.48|69.69|68.49|69.59|68.39|60
1701184800000|2023-11-28 15:20:00|69.67|68.47|69.61|68.41|69.68|68.48|69.61|68.41|56
1701185100000|2023-11-28 15:25:00|69.62|68.42|69.55|68.35|69.68|68.48|69.54|68.34|37
1701185400000|2023-11-28 15:30:00|69.54|68.34|69.51|68.31|69.55|68.35|69.45|68.25|128
1701185700000|2023-11-28 15:35:00|69.5|68.3|69.45|68.25|69.51|68.31|69.38|68.18|114
1701186000000|2023-11-28 15:40:00|69.46|68.26|69.73|68.53|69.83|68.63|69.45|68.25|154
1701186300000|2023-11-28 15:45:00|69.72|68.52|69.66|68.46|69.78|68.58|69.57|68.37|194
1701186600000|2023-11-28 15:50:00|69.67|68.47|69.62|68.42|69.73|68.53|69.59|68.39|143
1701186900000|2023-11-28 15:55:00|69.63|68.43|69.64|68.44|69.66|68.46|69.49|68.29|181
1701187200000|2023-11-28 16:00:00|69.65|68.45|69.76|68.56|69.77|68.57|69.64|68.44|193
1701187500000|2023-11-28 16:05:00|69.77|68.57|69.8|68.6|69.81|68.61|69.7|68.5|94
1701187800000|2023-11-28 16:10:00|69.81|68.61|69.7|68.5|69.81|68.61|69.63|68.43|187
1701188100000|2023-11-28 16:15:00|69.69|68.49|69.8|68.6|69.81|68.61|69.68|68.48|192
1701188400000|2023-11-28 16:20:00|69.81|68.61|69.81|68.61|69.85|68.65|69.68|68.48|189
1701188700000|2023-11-28 16:25:00|69.8|68.6|69.78|68.58|69.82|68.62|69.74|68.54|174
1701189000000|2023-11-28 16:30:00|69.79|68.59|69.83|68.63|69.86|68.66|69.78|68.58|112
1701189300000|2023-11-28 16:35:00|69.82|68.62|69.9|68.7|69.9|68.7|69.82|68.62|200
1701189600000|2023-11-28 16:40:00|69.91|68.71|70.23|69.03|70.33|69.13|69.89|68.69|271
1701189900000|2023-11-28 16:45:00|70.22|69.02|70.47|69.27|70.51|69.31|70.22|69.02|323
1701190200000|2023-11-28 16:50:00|70.46|69.26|70.34|69.14|70.56|69.36|70.34|69.14|340
1701190500000|2023-11-28 16:55:00|70.35|69.15|70.35|69.15|70.41|69.21|70.25|69.05|322
1701190800000|2023-11-28 17:00:00|70.34|69.14|70.42|69.22|70.53|69.33|70.3|69.1|280
1701191100000|2023-11-28 17:05:00|70.41|69.21|70.29|69.09|70.44|69.24|70.18|68.98|270
1701191400000|2023-11-28 17:10:00|70.28|69.08|70.54|69.34|70.56|69.36|70.28|69.08|308
1701191700000|2023-11-28 17:15:00|70.53|69.33|70.54|69.34|70.55|69.35|70.41|69.21|262
1701192000000|2023-11-28 17:20:00|70.53|69.33|70.82|69.62|70.86|69.66|70.53|69.33|363
1701192300000|2023-11-28 17:25:00|70.83|69.63|70.59|69.39|70.85|69.65|70.53|69.33|321
1701192600000|2023-11-28 17:30:00|70.6|69.4|70.63|69.43|70.74|69.54|70.59|69.39|296
1701192900000|2023-11-28 17:35:00|70.65|69.45|70.5|69.3|70.71|69.51|70.49|69.29|255
1701193200000|2023-11-28 17:40:00|70.51|69.31|70.65|69.45|70.71|69.51|70.5|69.3|349
1701193500000|2023-11-28 17:45:00|70.66|69.46|70.64|69.44|70.72|69.52|70.58|69.38|361
1701193800000|2023-11-28 17:50:00|70.66|69.46|70.67|69.47|70.67|69.47|70.55|69.35|293
1701194100000|2023-11-28 17:55:00|70.65|69.45|70.63|69.43|70.77|69.57|70.58|69.38|279
1701194400000|2023-11-28 18:00:00|70.66|69.46|70.45|69.25|70.7|69.5|70.43|69.23|163
1701194700000|2023-11-28 18:05:00|70.43|69.23|70.47|69.27|70.5|69.3|70.33|69.13|199
1701195000000|2023-11-28 18:10:00|70.49|69.29|70.54|69.34|70.57|69.37|70.44|69.24|296
1701195300000|2023-11-28 18:15:00|70.55|69.35|70.52|69.32|70.55|69.35|70.38|69.18|281
1701195600000|2023-11-28 18:20:00|70.55|69.35|70.42|69.22|70.61|69.41|70.37|69.17|332
1701195900000|2023-11-28 18:25:00|70.43|69.23|70.47|69.27|70.54|69.34|70.39|69.19|188
1701196200000|2023-11-28 18:30:00|70.48|69.28|70.46|69.26|70.52|69.32|70.39|69.19|292
1701196500000|2023-11-28 18:35:00|70.45|69.25|70.45|69.25|70.53|69.33|70.39|69.19|284
1701196800000|2023-11-28 18:40:00|70.46|69.26|70.47|69.27|70.51|69.31|70.45|69.25|187
1701197100000|2023-11-28 18:45:00|70.46|69.26|70.41|69.21|70.5|69.3|70.39|69.19|247
1701197400000|2023-11-28 18:50:00|70.4|69.2|70.28|69.08|70.4|69.2|70.17|68.97|405
1701197700000|2023-11-28 18:55:00|70.27|69.07|70.36|69.16|70.4|69.2|70.23|69.03|244
1701198000000|2023-11-28 19:00:00|70.37|69.17|70.46|69.26|70.48|69.28|70.3|69.1|269
1701198300000|2023-11-28 19:05:00|70.48|69.28|70.32|69.12|70.48|69.28|70.26|69.06|210
1701198600000|2023-11-28 19:10:00|70.3|69.1|70.27|69.07|70.39|69.19|70.23|69.03|164
1701198900000|2023-11-28 19:15:00|70.25|69.05|70.3|69.1|70.36|69.16|70.25|69.05|155
1701199200000|2023-11-28 19:20:00|70.33|69.13|70.38|69.18|70.45|69.25|70.31|69.11|200
1701199500000|2023-11-28 19:25:00|70.37|69.17|70.33|69.13|70.39|69.19|70.31|69.11|190
1701199800000|2023-11-28 19:30:00|70.31|69.11|70.36|69.16|70.4|69.2|70.3|69.1|152
1701200100000|2023-11-28 19:35:00|70.35|69.15|70.36|69.16|70.41|69.21|70.31|69.11|219
1701200400000|2023-11-28 19:40:00|70.38|69.18|70.57|69.37|70.68|69.48|70.31|69.11|363
1701200700000|2023-11-28 19:45:00|70.56|69.36|70.5|69.3|70.59|69.39|70.4|69.2|310
1701201000000|2023-11-28 19:50:00|70.51|69.31|70.62|69.42|70.64|69.44|70.45|69.25|232
1701201300000|2023-11-28 19:55:00|70.61|69.41|70.52|69.32|70.63|69.43|70.46|69.26|262
1701201600000|2023-11-28 20:00:00|70.51|69.31|70.6|69.4|70.6|69.4|70.49|69.29|245
1701201900000|2023-11-28 20:05:00|70.59|69.39|70.5|69.3|70.6|69.4|70.44|69.24|201
1701202200000|2023-11-28 20:10:00|70.49|69.29|70.63|69.43|70.65|69.45|70.48|69.28|119
1701202500000|2023-11-28 20:15:00|70.62|69.42|70.58|69.38|70.66|69.46|70.55|69.35|126
1701202800000|2023-11-28 20:20:00|70.59|69.39|70.52|69.32|70.61|69.41|70.48|69.28|195
1701203100000|2023-11-28 20:25:00|70.53|69.33|70.47|69.27|70.54|69.34|70.45|69.25|262
1701203400000|2023-11-28 20:30:00|70.48|69.28|70.5|69.3|70.53|69.33|70.42|69.22|191
1701203700000|2023-11-28 20:35:00|70.51|69.31|70.54|69.34|70.55|69.35|70.47|69.27|79
1701204000000|2023-11-28 20:40:00|70.53|69.33|70.58|69.38|70.58|69.38|70.52|69.32|102
1701204300000|2023-11-28 20:45:00|70.57|69.37|70.57|69.37|70.6|69.4|70.55|69.35|79
1701204600000|2023-11-28 20:50:00|70.56|69.36|70.58|69.38|70.59|69.39|70.5|69.3|149
1701204900000|2023-11-28 20:55:00|70.59|69.39|70.62|69.42|70.64|69.44|70.58|69.38|102
1701205200000|2023-11-28 21:00:00|70.63|69.43|70.69|69.49|70.69|69.49|70.54|69.34|189
1701205500000|2023-11-28 21:05:00|70.7|69.5|70.64|69.44|70.7|69.5|70.59|69.39|116
1701205800000|2023-11-28 21:10:00|70.62|69.42|70.62|69.42|70.69|69.49|70.58|69.38|157
1701206100000|2023-11-28 21:15:00|70.64|69.44|70.64|69.44|70.67|69.47|70.54|69.34|116
1701206400000|2023-11-28 21:20:00|70.61|69.41|70.58|69.38|70.66|69.46|70.58|69.38|59
1701206700000|2023-11-28 21:25:00|70.59|69.39|70.54|69.34|70.61|69.41|70.5|69.3|92
1701207000000|2023-11-28 21:30:00|70.55|69.35|70.52|69.32|70.57|69.37|70.47|69.27|191
1701207300000|2023-11-28 21:35:00|70.51|69.31|70.55|69.35|70.61|69.41|70.48|69.28|148
1701207600000|2023-11-28 21:40:00|70.53|69.33|70.45|69.25|70.58|69.38|70.43|69.23|146
1701207900000|2023-11-28 21:45:00|70.46|69.26|70.44|69.24|70.5|69.3|70.44|69.24|181
1701208200000|2023-11-28 21:50:00|70.45|69.25|70.38|69.18|70.45|69.25|70.36|69.16|149
1701208500000|2023-11-28 21:55:00|70.37|69.17|70.35|69.15|70.46|69.26|70.34|69.14|140
1701208800000|2023-11-28 22:00:00|70.36|69.16|70.33|69.13|70.38|69.18|70.32|69.12|75
1701209100000|2023-11-28 22:05:00|70.34|69.14|70.31|69.11|70.37|69.17|70.31|69.11|59
1701209400000|2023-11-28 22:10:00|70.32|69.12|70.36|69.16|70.37|69.17|70.32|69.12|53
1701209700000|2023-11-28 22:15:00|70.37|69.17|70.46|69.26|70.47|69.27|70.37|69.17|24
1701210000000|2023-11-28 22:20:00|70.45|69.25|70.4|69.2|70.46|69.26|70.37|69.17|45
1701210300000|2023-11-28 22:25:00|70.41|69.21|70.38|69.18|70.45|69.25|70.33|69.13|65
1701210600000|2023-11-28 22:30:00|70.39|69.19|70.33|69.13|70.44|69.24|70.33|69.13|72
1701210900000|2023-11-28 22:35:00|70.34|69.14|70.36|69.16|70.42|69.22|70.33|69.13|45
1701211200000|2023-11-28 22:40:00|70.35|69.15|70.33|69.13|70.39|69.19|70.33|69.13|40
1701211500000|2023-11-28 22:45:00|70.34|69.14|70.27|69.07|70.39|69.19|70.26|69.06|57
1701211800000|2023-11-28 22:50:00|70.26|69.06|70.12|68.92|70.27|69.07|70.12|68.92|71
1701212100000|2023-11-28 22:55:00|70.13|68.93|70.21|69.01|70.22|69.02|70.12|68.92|68
1701212400000|2023-11-28 23:00:00|70.23|69.03|70.28|69.08|70.29|69.09|70.13|68.93|226
1701212700000|2023-11-28 23:05:00|70.29|69.09|70.26|69.06|70.29|69.09|70.13|68.93|140
1701213000000|2023-11-28 23:10:00|70.24|69.04|70.27|69.07|70.34|69.14|70.24|69.04|101
1701213300000|2023-11-28 23:15:00|70.3|69.1|70.31|69.11|70.35|69.15|70.26|69.06|190
1701213600000|2023-11-28 23:20:00|70.32|69.12|70.21|69.01|70.35|69.15|70.2|69|209
1701213900000|2023-11-28 23:25:00|70.2|69|70.23|69.03|70.34|69.14|70.2|69|212
1701214200000|2023-11-28 23:30:00|70.24|69.04|70.19|68.99|70.29|69.09|70.18|68.98|138
1701214500000|2023-11-28 23:35:00|70.2|69|70.14|68.94|70.25|69.05|70.04|68.84|298
1701214800000|2023-11-28 23:40:00|70.13|68.93|70.25|69.05|70.26|69.06|70.1|68.9|149
1701215100000|2023-11-28 23:45:00|70.24|69.04|70.35|69.15|70.35|69.15|70.19|68.99|216
1701215400000|2023-11-28 23:50:00|70.34|69.14|70.31|69.11|70.36|69.16|70.25|69.05|183
1701215700000|2023-11-28 23:55:00|70.32|69.12|70.38|69.18|70.38|69.18|70.3|69.1|119
1701216000000|2023-11-29 00:00:00|70.37|69.17|70.35|69.15|70.39|69.19|70.27|69.07|196
1701216300000|2023-11-29 00:05:00|70.33|69.13|70.2|69|70.35|69.15|70.18|68.98|199
1701216600000|2023-11-29 00:10:00|70.19|68.99|70.14|68.94|70.28|69.08|70.12|68.92|200
1701216900000|2023-11-29 00:15:00|70.13|68.93|70.21|69.01|70.21|69.01|70.1|68.9|215
1701217200000|2023-11-29 00:20:00|70.22|69.02|70.33|69.13|70.34|69.14|70.2|69|181
1701217500000|2023-11-29 00:25:00|70.32|69.12|70.34|69.14|70.36|69.16|70.28|69.08|144
1701217800000|2023-11-29 00:30:00|70.35|69.15|70.49|69.29|70.49|69.29|70.33|69.13|85
1701218100000|2023-11-29 00:35:00|70.48|69.28|70.48|69.28|70.49|69.29|70.42|69.22|112
1701218400000|2023-11-29 00:40:00|70.49|69.29|70.5|69.3|70.52|69.32|70.47|69.27|93
1701218700000|2023-11-29 00:45:00|70.51|69.31|70.44|69.24|70.51|69.31|70.43|69.23|123
1701219000000|2023-11-29 00:50:00|70.45|69.25|70.52|69.32|70.52|69.32|70.44|69.24|141
1701219300000|2023-11-29 00:55:00|70.53|69.33|70.53|69.33|70.54|69.34|70.44|69.24|142
1701219600000|2023-11-29 01:00:00|70.52|69.32|70.59|69.39|70.61|69.41|70.52|69.32|139
1701219900000|2023-11-29 01:05:00|70.58|69.38|70.6|69.4|70.61|69.41|70.55|69.35|98
1701220200000|2023-11-29 01:10:00|70.61|69.41|70.61|69.41|70.64|69.44|70.6|69.4|41
1701220500000|2023-11-29 01:15:00|70.62|69.42|70.55|69.35|70.62|69.42|70.51|69.31|125
1701220800000|2023-11-29 01:20:00|70.54|69.34|70.58|69.38|70.59|69.39|70.51|69.31|118
1701221100000|2023-11-29 01:25:00|70.59|69.39|70.6|69.4|70.63|69.43|70.56|69.36|85
1701221400000|2023-11-29 01:30:00|70.61|69.41|70.64|69.44|70.66|69.46|70.61|69.41|114
1701221700000|2023-11-29 01:35:00|70.61|69.41|70.66|69.46|70.66|69.46|70.55|69.35|96
1701222000000|2023-11-29 01:40:00|70.65|69.45|70.66|69.46|70.67|69.47|70.61|69.41|143
1701222300000|2023-11-29 01:45:00|70.67|69.47|70.52|69.32|70.68|69.48|70.52|69.32|68
1701222600000|2023-11-29 01:50:00|70.53|69.33|70.53|69.33|70.58|69.38|70.5|69.3|121
1701222900000|2023-11-29 01:55:00|70.55|69.35|70.51|69.31|70.58|69.38|70.49|69.29|153
1701223200000|2023-11-29 02:00:00|70.53|69.33|70.39|69.19|70.53|69.33|70.37|69.17|127
1701223500000|2023-11-29 02:05:00|70.38|69.18|70.41|69.21|70.44|69.24|70.35|69.15|204
1701223800000|2023-11-29 02:10:00|70.39|69.19|70.48|69.28|70.49|69.29|70.39|69.19|121
1701224100000|2023-11-29 02:15:00|70.49|69.29|70.41|69.21|70.55|69.35|70.39|69.19|138
1701224400000|2023-11-29 02:20:00|70.39|69.19|70.38|69.18|70.42|69.22|70.34|69.14|170
1701224700000|2023-11-29 02:25:00|70.39|69.19|70.4|69.2|70.42|69.22|70.38|69.18|97
1701225000000|2023-11-29 02:30:00|70.41|69.21|70.36|69.16|70.41|69.21|70.3|69.1|112
1701225300000|2023-11-29 02:35:00|70.37|69.17|70.36|69.16|70.37|69.17|70.31|69.11|83
1701225600000|2023-11-29 02:40:00|70.35|69.15|70.35|69.15|70.36|69.16|70.33|69.13|79
1701225900000|2023-11-29 02:45:00|70.36|69.16|70.3|69.1|70.36|69.16|70.27|69.07|77
1701226200000|2023-11-29 02:50:00|70.29|69.09|70.29|69.09|70.3|69.1|70.26|69.06|60
1701226500000|2023-11-29 02:55:00|70.3|69.1|70.27|69.07|70.34|69.14|70.26|69.06|109
1701226800000|2023-11-29 03:00:00|70.26|69.06|70.25|69.05|70.29|69.09|70.23|69.03|74
1701227100000|2023-11-29 03:05:00|70.26|69.06|70.26|69.06|70.28|69.08|70.23|69.03|60
1701227400000|2023-11-29 03:10:00|70.27|69.07|70.33|69.13|70.34|69.14|70.26|69.06|80
1701227700000|2023-11-29 03:15:00|70.34|69.14|70.3|69.1|70.34|69.14|70.29|69.09|61
1701228000000|2023-11-29 03:20:00|70.29|69.09|70.29|69.09|70.31|69.11|70.27|69.07|31
1701228300000|2023-11-29 03:25:00|70.3|69.1|70.29|69.09|70.3|69.1|70.26|69.06|34
1701228600000|2023-11-29 03:30:00|70.3|69.1|70.3|69.1|70.32|69.12|70.3|69.1|11
1701228900000|2023-11-29 03:35:00|70.29|69.09|70.27|69.07|70.29|69.09|70.21|69.01|17
1701229200000|2023-11-29 03:40:00|70.28|69.08|70.11|68.91|70.29|69.09|70.11|68.91|98
1701229500000|2023-11-29 03:45:00|70.12|68.92|70.17|68.97|70.18|68.98|70.11|68.91|144
1701229800000|2023-11-29 03:50:00|70.16|68.96|70.2|69|70.21|69.01|70.16|68.96|8
1701230100000|2023-11-29 03:55:00|70.21|69.01|70.32|69.12|70.36|69.16|70.21|69.01|36
1701230400000|2023-11-29 04:00:00|70.33|69.13|70.33|69.13|70.36|69.16|70.32|69.12|52
1701230700000|2023-11-29 04:05:00|70.31|69.11|70.34|69.14|70.35|69.15|70.3|69.1|55
1701231000000|2023-11-29 04:10:00|70.35|69.15|70.35|69.15|70.35|69.15|70.33|69.13|18
1701231300000|2023-11-29 04:15:00|70.34|69.14|70.27|69.07|70.36|69.16|70.27|69.07|68
1701231600000|2023-11-29 04:20:00|70.29|69.09|70.31|69.11|70.32|69.12|70.27|69.07|45
1701231900000|2023-11-29 04:25:00|70.3|69.1|70.3|69.1|70.34|69.14|70.29|69.09|68
1701232200000|2023-11-29 04:30:00|70.31|69.11|70.33|69.13|70.33|69.13|70.27|69.07|37
1701232500000|2023-11-29 04:35:00|70.32|69.12|70.29|69.09|70.36|69.16|70.28|69.08|60
1701232800000|2023-11-29 04:40:00|70.3|69.1|70.32|69.12|70.32|69.12|70.29|69.09|40
1701233100000|2023-11-29 04:45:00|70.31|69.11|70.31|69.11|70.32|69.12|70.27|69.07|38
1701233400000|2023-11-29 04:50:00|70.3|69.1|70.29|69.09|70.31|69.11|70.27|69.07|61
1701233700000|2023-11-29 04:55:00|70.3|69.1|70.34|69.14|70.34|69.14|70.3|69.1|84
1701234000000|2023-11-29 05:00:00|70.35|69.15|70.35|69.15|70.35|69.15|70.3|69.1|56
1701234300000|2023-11-29 05:05:00|70.34|69.14|70.37|69.17|70.4|69.2|70.33|69.13|36
1701234600000|2023-11-29 05:10:00|70.38|69.18|70.35|69.15|70.39|69.19|70.35|69.15|28
1701234900000|2023-11-29 05:15:00|70.37|69.17|70.38|69.18|70.4|69.2|70.34|69.14|82
1701235200000|2023-11-29 05:20:00|70.39|69.19|70.37|69.17|70.39|69.19|70.3|69.1|139
1701235500000|2023-11-29 05:25:00|70.38|69.18|70.37|69.17|70.4|69.2|70.35|69.15|66
1701235800000|2023-11-29 05:30:00|70.38|69.18|70.25|69.05|70.39|69.19|70.24|69.04|71
1701236100000|2023-11-29 05:35:00|70.26|69.06|70.24|69.04|70.26|69.06|70.17|68.97|185
1701236400000|2023-11-29 05:40:00|70.23|69.03|70.21|69.01|70.25|69.05|70.18|68.98|73
1701236700000|2023-11-29 05:45:00|70.2|69|70.26|69.06|70.27|69.07|70.2|69|73
1701237000000|2023-11-29 05:50:00|70.27|69.07|70.32|69.12|70.34|69.14|70.26|69.06|69
1701237300000|2023-11-29 05:55:00|70.33|69.13|70.35|69.15|70.35|69.15|70.3|69.1|49
1701237600000|2023-11-29 06:00:00|70.36|69.16|70.33|69.13|70.37|69.17|70.31|69.11|82
1701237900000|2023-11-29 06:05:00|70.34|69.14|70.36|69.16|70.38|69.18|70.33|69.13|56
1701238200000|2023-11-29 06:10:00|70.38|69.18|70.34|69.14|70.38|69.18|70.33|69.13|30
1701238500000|2023-11-29 06:15:00|70.33|69.13|70.32|69.12|70.35|69.15|70.3|69.1|31
1701238800000|2023-11-29 06:20:00|70.3|69.1|70.38|69.18|70.39|69.19|70.3|69.1|85
1701239100000|2023-11-29 06:25:00|70.36|69.16|70.36|69.16|70.4|69.2|70.35|69.15|64
1701239400000|2023-11-29 06:30:00|70.35|69.15|70.41|69.21|70.41|69.21|70.33|69.13|40
1701239700000|2023-11-29 06:35:00|70.4|69.2|70.48|69.28|70.48|69.28|70.4|69.2|55
1701240000000|2023-11-29 06:40:00|70.47|69.27|70.53|69.33|70.55|69.35|70.47|69.27|77
1701240300000|2023-11-29 06:45:00|70.54|69.34|70.58|69.38|70.61|69.41|70.53|69.33|141
1701240600000|2023-11-29 06:50:00|70.59|69.39|70.63|69.43|70.65|69.45|70.57|69.37|143
1701240900000|2023-11-29 06:55:00|70.62|69.42|70.67|69.47|70.69|69.49|70.6|69.4|81
1701241200000|2023-11-29 07:00:00|70.68|69.48|70.57|69.37|70.69|69.49|70.56|69.36|64
1701241500000|2023-11-29 07:05:00|70.58|69.38|70.52|69.32|70.58|69.38|70.5|69.3|67
1701241800000|2023-11-29 07:10:00|70.53|69.33|70.56|69.36|70.57|69.37|70.5|69.3|101
1701242100000|2023-11-29 07:15:00|70.54|69.34|70.5|69.3|70.55|69.35|70.49|69.29|104
1701242400000|2023-11-29 07:20:00|70.49|69.29|70.49|69.29|70.5|69.3|70.44|69.24|37
1701242700000|2023-11-29 07:25:00|70.48|69.28|70.58|69.38|70.58|69.38|70.48|69.28|48
1701243000000|2023-11-29 07:30:00|70.57|69.37|70.56|69.36|70.61|69.41|70.56|69.36|43
1701243300000|2023-11-29 07:35:00|70.55|69.35|70.44|69.24|70.55|69.35|70.42|69.22|44
1701243600000|2023-11-29 07:40:00|70.45|69.25|70.55|69.35|70.55|69.35|70.41|69.21|63
1701243900000|2023-11-29 07:45:00|70.54|69.34|70.49|69.29|70.55|69.35|70.47|69.27|93
1701244200000|2023-11-29 07:50:00|70.5|69.3|70.6|69.4|70.62|69.42|70.49|69.29|116
1701244500000|2023-11-29 07:55:00|70.59|69.39|70.59|69.39|70.6|69.4|70.53|69.33|72
1701244800000|2023-11-29 08:00:00|70.6|69.4|70.62|69.42|70.63|69.43|70.57|69.37|75
1701245100000|2023-11-29 08:05:00|70.61|69.41|70.64|69.44|70.64|69.44|70.57|69.37|72
1701245400000|2023-11-29 08:10:00|70.63|69.43|70.54|69.34|70.63|69.43|70.5|69.3|84
1701245700000|2023-11-29 08:15:00|70.53|69.33|70.49|69.29|70.55|69.35|70.4|69.2|146
1701246000000|2023-11-29 08:20:00|70.5|69.3|70.6|69.4|70.62|69.42|70.5|69.3|100
1701246300000|2023-11-29 08:25:00|70.59|69.39|70.62|69.42|70.65|69.45|70.58|69.38|59
1701246600000|2023-11-29 08:30:00|70.63|69.43|70.63|69.43|70.65|69.45|70.55|69.35|85
1701246900000|2023-11-29 08:35:00|70.62|69.42|70.64|69.44|70.66|69.46|70.6|69.4|70
1701247200000|2023-11-29 08:40:00|70.63|69.43|70.82|69.62|70.82|69.62|70.63|69.43|135
1701247500000|2023-11-29 08:45:00|70.83|69.63|70.82|69.62|70.88|69.68|70.79|69.59|121
1701247800000|2023-11-29 08:50:00|70.83|69.63|70.93|69.73|70.93|69.73|70.82|69.62|118
1701248100000|2023-11-29 08:55:00|70.94|69.74|70.92|69.72|70.97|69.77|70.85|69.65|156
1701248400000|2023-11-29 09:00:00|70.91|69.71|70.96|69.76|70.99|69.79|70.86|69.66|214
1701248700000|2023-11-29 09:05:00|70.95|69.75|71.04|69.84|71.06|69.86|70.95|69.75|66
1701249000000|2023-11-29 09:10:00|70.96|69.76|70.98|69.78|71.01|69.81|70.94|69.74|144
1701249300000|2023-11-29 09:15:00|70.99|69.79|71|69.8|71.03|69.83|70.97|69.77|101
1701249600000|2023-11-29 09:20:00|70.99|69.79|70.85|69.65|71|69.8|70.84|69.64|161
1701249900000|2023-11-29 09:25:00|70.86|69.66|70.73|69.53|70.87|69.67|70.7|69.5|119
1701250200000|2023-11-29 09:30:00|70.71|69.51|70.79|69.59|70.8|69.6|70.59|69.39|147
1701250500000|2023-11-29 09:35:00|70.78|69.58|70.79|69.59|70.82|69.62|70.74|69.54|145
1701250800000|2023-11-29 09:40:00|70.81|69.61|70.74|69.54|70.82|69.62|70.73|69.53|87
1701251100000|2023-11-29 09:45:00|70.73|69.53|70.82|69.62|70.85|69.65|70.73|69.53|80
1701251400000|2023-11-29 09:50:00|70.84|69.64|70.69|69.49|71.03|69.83|70.61|69.41|333
1701251700000|2023-11-29 09:55:00|70.7|69.5|70.84|69.64|70.9|69.7|70.68|69.48|299
1701252000000|2023-11-29 10:00:00|70.85|69.65|70.72|69.52|70.89|69.69|70.64|69.44|220
1701252300000|2023-11-29 10:05:00|70.71|69.51|70.75|69.55|70.76|69.56|70.63|69.43|224
1701252600000|2023-11-29 10:10:00|70.76|69.56|70.75|69.55|70.89|69.69|70.72|69.52|211
1701252900000|2023-11-29 10:15:00|70.77|69.57|70.62|69.42|70.77|69.57|70.6|69.4|178
1701253200000|2023-11-29 10:20:00|70.61|69.41|70.63|69.43|70.73|69.53|70.61|69.41|151
1701253500000|2023-11-29 10:25:00|70.65|69.45|70.45|69.25|70.65|69.45|70.44|69.24|172
1701253800000|2023-11-29 10:30:00|70.46|69.26|70.38|69.18|70.54|69.34|70.29|69.09|176
1701254100000|2023-11-29 10:35:00|70.39|69.19|70.24|69.04|70.4|69.2|70.22|69.02|205
1701254400000|2023-11-29 10:40:00|70.22|69.02|70.12|68.92|70.26|69.06|70.11|68.91|349
1701254700000|2023-11-29 10:45:00|70.11|68.91|70.29|69.09|70.31|69.11|70.07|68.87|274
1701255000000|2023-11-29 10:50:00|70.28|69.08|70.34|69.14|70.34|69.14|70.28|69.08|153
1701255300000|2023-11-29 10:55:00|70.33|69.13|70.29|69.09|70.34|69.14|70.21|69.01|191
1701255600000|2023-11-29 11:00:00|70.27|69.07|70.3|69.1|70.33|69.13|70.19|68.99|169
1701255900000|2023-11-29 11:05:00|70.31|69.11|70.43|69.23|70.44|69.24|70.31|69.11|100
1701256200000|2023-11-29 11:10:00|70.4|69.2|70.46|69.26|70.47|69.27|70.35|69.15|95
1701256500000|2023-11-29 11:15:00|70.45|69.25|70.41|69.21|70.48|69.28|70.34|69.14|179
1701256800000|2023-11-29 11:20:00|70.43|69.23|70.4|69.2|70.45|69.25|70.39|69.19|105
1701257100000|2023-11-29 11:25:00|70.42|69.22|70.4|69.2|70.49|69.29|70.4|69.2|81
1701257400000|2023-11-29 11:30:00|70.39|69.19|70.49|69.29|70.49|69.29|70.34|69.14|102
1701257700000|2023-11-29 11:35:00|70.48|69.28|70.46|69.26|70.49|69.29|70.43|69.23|116
1701258000000|2023-11-29 11:40:00|70.44|69.24|70.4|69.2|70.45|69.25|70.38|69.18|33
1701258300000|2023-11-29 11:45:00|70.39|69.19|70.47|69.27|70.48|69.28|70.36|69.16|116
1701258600000|2023-11-29 11:50:00|70.45|69.25|70.47|69.27|70.49|69.29|70.41|69.21|104
1701258900000|2023-11-29 11:55:00|70.48|69.28|70.4|69.2|70.48|69.28|70.39|69.19|52
1701259200000|2023-11-29 12:00:00|70.39|69.19|70.39|69.19|70.45|69.25|70.37|69.17|163
1701259500000|2023-11-29 12:05:00|70.37|69.17|70.4|69.2|70.47|69.27|70.37|69.17|89
1701259800000|2023-11-29 12:10:00|70.39|69.19|70.34|69.14|70.4|69.2|70.33|69.13|118
1701260100000|2023-11-29 12:15:00|70.35|69.15|70.32|69.12|70.41|69.21|70.25|69.05|117
1701260400000|2023-11-29 12:20:00|70.33|69.13|70.29|69.09|70.33|69.13|70.21|69.01|135
1701260700000|2023-11-29 12:25:00|70.31|69.11|70.43|69.23|70.43|69.23|70.31|69.11|99
1701261000000|2023-11-29 12:30:00|70.42|69.22|70.46|69.26|70.49|69.29|70.42|69.22|59
1701261300000|2023-11-29 12:35:00|70.47|69.27|70.48|69.28|70.51|69.31|70.43|69.23|132
1701261600000|2023-11-29 12:40:00|70.5|69.3|70.43|69.23|70.51|69.31|70.43|69.23|109
1701261900000|2023-11-29 12:45:00|70.4|69.2|70.44|69.24|70.46|69.26|70.39|69.19|81
1701262200000|2023-11-29 12:50:00|70.45|69.25|70.49|69.29|70.5|69.3|70.45|69.25|84
1701262500000|2023-11-29 12:55:00|70.47|69.27|70.4|69.2|70.51|69.31|70.39|69.19|81
1701262800000|2023-11-29 13:00:00|70.41|69.21|70.5|69.3|70.5|69.3|70.36|69.16|48
1701263100000|2023-11-29 13:05:00|70.47|69.27|70.54|69.34|70.54|69.34|70.46|69.26|92
1701263400000|2023-11-29 13:10:00|70.53|69.33|70.51|69.31|70.55|69.35|70.45|69.25|147
1701263700000|2023-11-29 13:15:00|70.52|69.32|70.43|69.23|70.54|69.34|70.41|69.21|146
1701264000000|2023-11-29 13:20:00|70.44|69.24|70.44|69.24|70.46|69.26|70.41|69.21|45
1701264300000|2023-11-29 13:25:00|70.41|69.21|70.24|69.04|70.45|69.25|70.24|69.04|96
1701264600000|2023-11-29 13:30:00|70.26|69.06|70.38|69.18|70.46|69.26|70.16|68.96|202
1701264900000|2023-11-29 13:35:00|70.4|69.2|70.34|69.14|70.42|69.22|70.34|69.14|199
1701265200000|2023-11-29 13:40:00|70.35|69.15|70.32|69.12|70.4|69.2|70.32|69.12|46
1701265500000|2023-11-29 13:45:00|70.3|69.1|70.42|69.22|70.42|69.22|70.28|69.08|132
1701265800000|2023-11-29 13:50:00|70.41|69.21|70.41|69.21|70.46|69.26|70.4|69.2|90
1701266100000|2023-11-29 13:55:00|70.43|69.23|70.4|69.2|70.47|69.27|70.4|69.2|52
1701266400000|2023-11-29 14:00:00|70.39|69.19|70.5|69.3|70.51|69.31|70.34|69.14|126
1701266700000|2023-11-29 14:05:00|70.51|69.31|70.54|69.34|70.55|69.35|70.5|69.3|50
1701267000000|2023-11-29 14:10:00|70.52|69.32|70.45|69.25|70.6|69.4|70.43|69.23|191
1701267300000|2023-11-29 14:15:00|70.47|69.27|70.33|69.13|70.52|69.32|70.32|69.12|169
1701267600000|2023-11-29 14:20:00|70.34|69.14|70.37|69.17|70.39|69.19|70.25|69.05|107
1701267900000|2023-11-29 14:25:00|70.36|69.16|70.46|69.26|70.46|69.26|70.33|69.13|207
1701268200000|2023-11-29 14:30:00|70.47|69.27|70.27|69.07|70.48|69.28|70.17|68.97|290
1701268500000|2023-11-29 14:35:00|70.25|69.05|70.27|69.07|70.35|69.15|70.22|69.02|216
1701268800000|2023-11-29 14:40:00|70.25|69.05|70.28|69.08|70.31|69.11|70.18|68.98|256
1701269100000|2023-11-29 14:45:00|70.27|69.07|70.13|68.93|70.32|69.12|70.09|68.89|376
1701269400000|2023-11-29 14:50:00|70.14|68.94|70.3|69.1|70.36|69.16|70.12|68.92|264
1701269700000|2023-11-29 14:55:00|70.29|69.09|70.33|69.13|70.34|69.14|70.25|69.05|269
1701270000000|2023-11-29 15:00:00|70.31|69.11|70.32|69.12|70.42|69.22|70.31|69.11|231
1701270300000|2023-11-29 15:05:00|70.33|69.13|70.03|68.83|70.34|69.14|69.93|68.73|322
1701270600000|2023-11-29 15:10:00|70.02|68.82|69.91|68.71|70.03|68.83|69.86|68.66|394
1701270900000|2023-11-29 15:15:00|69.92|68.72|69.96|68.76|70.11|68.91|69.87|68.67|374
1701271200000|2023-11-29 15:20:00|69.97|68.77|70.02|68.82|70.02|68.82|69.89|68.69|180
1701271500000|2023-11-29 15:25:00|70.01|68.81|70.14|68.94|70.15|68.95|69.96|68.76|76
1701271800000|2023-11-29 15:30:00|70.13|68.93|70.13|68.93|70.16|68.96|70.09|68.89|136
1701272100000|2023-11-29 15:35:00|70.14|68.94|70.21|69.01|70.21|69.01|70.08|68.88|74
1701272400000|2023-11-29 15:40:00|70.2|69|70.13|68.93|70.29|69.09|70.12|68.92|91
1701272700000|2023-11-29 15:45:00|70.14|68.94|70.18|68.98|70.19|68.99|70.1|68.9|204
1701273000000|2023-11-29 15:50:00|70.19|68.99|70.26|69.06|70.26|69.06|70.17|68.97|95
1701273300000|2023-11-29 15:55:00|70.25|69.05|70.23|69.03|70.26|69.06|70.18|68.98|226
1701273600000|2023-11-29 16:00:00|70.22|69.02|70.27|69.07|70.28|69.08|70.17|68.97|128
1701273900000|2023-11-29 16:05:00|70.26|69.06|70.17|68.97|70.27|69.07|70.12|68.92|136
1701274200000|2023-11-29 16:10:00|70.16|68.96|70.08|68.88|70.17|68.97|70.08|68.88|121
1701274500000|2023-11-29 16:15:00|70.07|68.87|70.09|68.89|70.1|68.9|70.01|68.81|125
1701274800000|2023-11-29 16:20:00|70.08|68.88|70.13|68.93|70.16|68.96|70.04|68.84|95
1701275100000|2023-11-29 16:25:00|70.12|68.92|70.04|68.84|70.12|68.92|70.01|68.81|128
1701275400000|2023-11-29 16:30:00|70.03|68.83|69.92|68.72|70.05|68.85|69.88|68.68|109
1701275700000|2023-11-29 16:35:00|69.91|68.71|69.78|68.58|69.91|68.71|69.75|68.55|194
1701276000000|2023-11-29 16:40:00|69.8|68.6|69.91|68.71|69.95|68.75|69.8|68.6|161
1701276300000|2023-11-29 16:45:00|69.92|68.72|70.05|68.85|70.07|68.87|69.89|68.69|100
1701276600000|2023-11-29 16:50:00|70.06|68.86|70.08|68.88|70.09|68.89|70.01|68.81|81
1701276900000|2023-11-29 16:55:00|70.07|68.87|70.11|68.91|70.11|68.91|70.07|68.87|103
1701277200000|2023-11-29 17:00:00|70.1|68.9|70.01|68.81|70.11|68.91|69.97|68.77|84
1701277500000|2023-11-29 17:05:00|70|68.8|70.08|68.88|70.1|68.9|69.97|68.77|83
1701277800000|2023-11-29 17:10:00|70.09|68.89|70.13|68.93|70.15|68.95|70.07|68.87|76
1701278100000|2023-11-29 17:15:00|70.12|68.92|70.11|68.91|70.14|68.94|70.06|68.86|105
1701278400000|2023-11-29 17:20:00|70.12|68.92|70.14|68.94|70.2|69|70.09|68.89|96
1701278700000|2023-11-29 17:25:00|70.15|68.95|70.18|68.98|70.18|68.98|70.15|68.95|32
1701279000000|2023-11-29 17:30:00|70.19|68.99|70.29|69.09|70.29|69.09|70.18|68.98|53
1701279300000|2023-11-29 17:35:00|70.3|69.1|70.34|69.14|70.34|69.14|70.29|69.09|43
1701279600000|2023-11-29 17:40:00|70.35|69.15|70.39|69.19|70.41|69.21|70.35|69.15|64
1701279900000|2023-11-29 17:45:00|70.38|69.18|70.48|69.28|70.49|69.29|70.38|69.18|34
1701280200000|2023-11-29 17:50:00|70.47|69.27|70.49|69.29|70.49|69.29|70.45|69.25|23
1701280500000|2023-11-29 17:55:00|70.5|69.3|70.42|69.22|70.53|69.33|70.41|69.21|42
1701280800000|2023-11-29 18:00:00|70.41|69.21|70.39|69.19|70.44|69.24|70.39|69.19|58
1701281100000|2023-11-29 18:05:00|70.4|69.2|70.37|69.17|70.42|69.22|70.35|69.15|71
1701281400000|2023-11-29 18:10:00|70.36|69.16|70.32|69.12|70.36|69.16|70.31|69.11|21
1701281700000|2023-11-29 18:15:00|70.31|69.11|70.42|69.22|70.43|69.23|70.3|69.1|43
1701282000000|2023-11-29 18:20:00|70.43|69.23|70.4|69.2|70.43|69.23|70.38|69.18|22
1701282300000|2023-11-29 18:25:00|70.39|69.19|70.42|69.22|70.44|69.24|70.34|69.14|77
1701282600000|2023-11-29 18:30:00|70.41|69.21|70.33|69.13|70.43|69.23|70.31|69.11|84
1701282900000|2023-11-29 18:35:00|70.32|69.12|70.43|69.23|70.43|69.23|70.31|69.11|95
1701283200000|2023-11-29 18:40:00|70.42|69.22|70.4|69.2|70.43|69.23|70.38|69.18|47
1701283500000|2023-11-29 18:45:00|70.41|69.21|70.47|69.27|70.49|69.29|70.39|69.19|53
1701283800000|2023-11-29 18:50:00|70.49|69.29|70.53|69.33|70.54|69.34|70.47|69.27|56
1701284100000|2023-11-29 18:55:00|70.52|69.32|70.46|69.26|70.53|69.33|70.42|69.22|56
1701284400000|2023-11-29 19:00:00|70.47|69.27|70.43|69.23|70.49|69.29|70.43|69.23|54
1701284700000|2023-11-29 19:05:00|70.44|69.24|70.5|69.3|70.5|69.3|70.43|69.23|51
1701285000000|2023-11-29 19:10:00|70.51|69.31|70.45|69.25|70.52|69.32|70.45|69.25|54
1701285300000|2023-11-29 19:15:00|70.46|69.26|70.44|69.24|70.49|69.29|70.42|69.22|41
1701285600000|2023-11-29 19:20:00|70.45|69.25|70.4|69.2|70.48|69.28|70.39|69.19|20
1701285900000|2023-11-29 19:25:00|70.41|69.21|70.37|69.17|70.42|69.22|70.35|69.15|15
1701286200000|2023-11-29 19:30:00|70.36|69.16|70.35|69.15|70.38|69.18|70.34|69.14|12
1701286500000|2023-11-29 19:35:00|70.34|69.14|70.35|69.15|70.37|69.17|70.29|69.09|44
1701286800000|2023-11-29 19:40:00|70.34|69.14|70.38|69.18|70.41|69.21|70.34|69.14|19
1701287100000|2023-11-29 19:45:00|70.39|69.19|70.37|69.17|70.41|69.21|70.36|69.16|11
1701287400000|2023-11-29 19:50:00|70.36|69.16|70.41|69.21|70.42|69.22|70.34|69.14|34
1701287700000|2023-11-29 19:55:00|70.42|69.22|70.42|69.22|70.42|69.22|70.4|69.2|35
1701288000000|2023-11-29 20:00:00|70.41|69.21|70.41|69.21|70.42|69.22|70.39|69.19|17
1701288300000|2023-11-29 20:05:00|70.42|69.22|70.42|69.22|70.42|69.22|70.37|69.17|17
1701288600000|2023-11-29 20:10:00|70.41|69.21|70.35|69.15|70.41|69.21|70.35|69.15|12
1701288900000|2023-11-29 20:15:00|70.36|69.16|70.34|69.14|70.36|69.16|70.33|69.13|9
1701289200000|2023-11-29 20:20:00|70.35|69.15|70.35|69.15|70.39|69.19|70.34|69.14|16
1701289500000|2023-11-29 20:25:00|70.36|69.16|70.33|69.13|70.4|69.2|70.31|69.11|79
1701289800000|2023-11-29 20:30:00|70.32|69.12|70.26|69.06|70.33|69.13|70.24|69.04|57
1701290100000|2023-11-29 20:35:00|70.25|69.05|70.16|68.96|70.25|69.05|70.13|68.93|43
1701290400000|2023-11-29 20:40:00|70.15|68.95|70.24|69.04|70.25|69.05|70.14|68.94|26
1701290700000|2023-11-29 20:45:00|70.25|69.05|70.22|69.02|70.25|69.05|70.21|69.01|26
1701291000000|2023-11-29 20:50:00|70.24|69.04|70.23|69.03|70.24|69.04|70.21|69.01|15
1701291300000|2023-11-29 20:55:00|70.22|69.02|70.22|69.02|70.23|69.03|70.19|68.99|43
1701291600000|2023-11-29 21:00:00|70.23|69.03|70.24|69.04|70.3|69.1|70.22|69.02|35
1701291900000|2023-11-29 21:05:00|70.23|69.03|70.28|69.08|70.29|69.09|70.08|68.88|122
1701292200000|2023-11-29 21:10:00|70.29|69.09|70.3|69.1|70.34|69.14|70.28|69.08|82
1701292500000|2023-11-29 21:15:00|70.31|69.11|70.38|69.18|70.38|69.18|70.3|69.1|69
1701292800000|2023-11-29 21:20:00|70.39|69.19|70.47|69.27|70.49|69.29|70.39|69.19|33
1701293100000|2023-11-29 21:25:00|70.48|69.28|70.42|69.22|70.48|69.28|70.42|69.22|45
1701293400000|2023-11-29 21:30:00|70.43|69.23|70.44|69.24|70.45|69.25|70.36|69.16|42
1701293700000|2023-11-29 21:35:00|70.43|69.23|70.37|69.17|70.43|69.23|70.33|69.13|21
1701294000000|2023-11-29 21:40:00|70.38|69.18|70.39|69.19|70.39|69.19|70.37|69.17|14
1701294300000|2023-11-29 21:45:00|70.38|69.18|70.38|69.18|70.38|69.18|70.36|69.16|33
1701294600000|2023-11-29 21:50:00|70.37|69.17|70.41|69.21|70.41|69.21|70.36|69.16|7
1701294900000|2023-11-29 21:55:00|70.42|69.22|70.47|69.27|70.47|69.27|70.42|69.22|34
1701295200000|2023-11-29 22:00:00|70.48|69.28|70.49|69.29|70.49|69.29|70.47|69.27|32
1701295500000|2023-11-29 22:05:00|70.48|69.28|70.48|69.28|70.51|69.31|70.48|69.28|13
1701295800000|2023-11-29 22:10:00|70.49|69.29|70.52|69.32|70.52|69.32|70.48|69.28|6
1701296100000|2023-11-29 22:15:00|70.53|69.33|70.53|69.33|70.53|69.33|70.5|69.3|17
1701296400000|2023-11-29 22:20:00|70.54|69.34|70.53|69.33|70.54|69.34|70.52|69.32|16
1701296700000|2023-11-29 22:25:00|70.52|69.32|70.52|69.32|70.52|69.32|70.51|69.31|15
1701297000000|2023-11-29 22:30:00|70.51|69.31|70.54|69.34|70.55|69.35|70.51|69.31|12
1701297300000|2023-11-29 22:35:00|70.55|69.35|70.56|69.36|70.56|69.36|70.54|69.34|22
1701297600000|2023-11-29 22:40:00|70.55|69.35|70.58|69.38|70.58|69.38|70.54|69.34|8
1701297900000|2023-11-29 22:45:00|70.59|69.39|70.56|69.36|70.59|69.39|70.56|69.36|8
1701298200000|2023-11-29 22:50:00|70.57|69.37|70.55|69.35|70.57|69.37|70.55|69.35|11
1701298500000|2023-11-29 22:55:00|70.54|69.34|70.53|69.33|70.55|69.35|70.53|69.33|14
1701298800000|2023-11-29 23:00:00|70.52|69.32|70.53|69.33|70.54|69.34|70.52|69.32|12
1701299100000|2023-11-29 23:05:00|70.52|69.32|70.5|69.3|70.52|69.32|70.49|69.29|29
1701299400000|2023-11-29 23:10:00|70.51|69.31|70.59|69.39|70.59|69.39|70.5|69.3|33
1701299700000|2023-11-29 23:15:00|70.58|69.38|70.56|69.36|70.6|69.4|70.53|69.33|19
1701300000000|2023-11-29 23:20:00|70.55|69.35|70.53|69.33|70.58|69.38|70.5|69.3|37
1701300300000|2023-11-29 23:25:00|70.54|69.34|70.59|69.39|70.59|69.39|70.52|69.32|26
1701300600000|2023-11-29 23:30:00|70.6|69.4|70.61|69.41|70.62|69.42|70.6|69.4|5
1701300900000|2023-11-29 23:35:00|70.6|69.4|70.63|69.43|70.63|69.43|70.6|69.4|11
1701301200000|2023-11-29 23:40:00|70.64|69.44|70.63|69.43|70.65|69.45|70.62|69.42|12
1701301500000|2023-11-29 23:45:00|70.62|69.42|70.6|69.4|70.63|69.43|70.59|69.39|11
1701301800000|2023-11-29 23:50:00|70.59|69.39|70.56|69.36|70.59|69.39|70.51|69.31|35
1701302100000|2023-11-29 23:55:00|70.57|69.37|70.6|69.4|70.6|69.4|70.54|69.34|39
1701302400000|2023-11-30 00:00:00|70.61|69.41|70.64|69.44|70.65|69.45|70.61|69.41|20
1701302700000|2023-11-30 00:05:00|70.63|69.43|70.61|69.41|70.66|69.46|70.61|69.41|31
1701303000000|2023-11-30 00:10:00|70.6|69.4|70.61|69.41|70.65|69.45|70.59|69.39|37
1701303300000|2023-11-30 00:15:00|70.6|69.4|70.58|69.38|70.6|69.4|70.57|69.37|15
1701303600000|2023-11-30 00:20:00|70.59|69.39|70.68|69.48|70.68|69.48|70.58|69.38|17
1701303900000|2023-11-30 00:25:00|70.69|69.49|70.6|69.4|70.69|69.49|70.59|69.39|66
1701304200000|2023-11-30 00:30:00|70.62|69.42|70.69|69.49|70.71|69.51|70.6|69.4|37
1701304500000|2023-11-30 00:35:00|70.7|69.5|70.66|69.46|70.74|69.54|70.62|69.42|50
1701304800000|2023-11-30 00:40:00|70.65|69.45|70.69|69.49|70.7|69.5|70.63|69.43|59
1701305100000|2023-11-30 00:45:00|70.68|69.48|70.67|69.47|70.75|69.55|70.65|69.45|55
1701305400000|2023-11-30 00:50:00|70.68|69.48|70.69|69.49|70.71|69.51|70.64|69.44|60
1701305700000|2023-11-30 00:55:00|70.68|69.48|70.57|69.37|70.7|69.5|70.56|69.36|56
1701306000000|2023-11-30 01:00:00|70.56|69.36|70.45|69.25|70.58|69.38|70.4|69.2|72
1701306300000|2023-11-30 01:05:00|70.44|69.24|70.38|69.18|70.46|69.26|70.35|69.15|97
1701306600000|2023-11-30 01:10:00|70.37|69.17|70.36|69.16|70.46|69.26|70.36|69.16|102
1701306900000|2023-11-30 01:15:00|70.37|69.17|70.45|69.25|70.5|69.3|70.36|69.16|48
1701307200000|2023-11-30 01:20:00|70.46|69.26|70.41|69.21|70.46|69.26|70.38|69.18|80
1701307500000|2023-11-30 01:25:00|70.4|69.2|70.4|69.2|70.43|69.23|70.38|69.18|41
1701307800000|2023-11-30 01:30:00|70.41|69.21|70.48|69.28|70.48|69.28|70.4|69.2|71
1701308100000|2023-11-30 01:35:00|70.47|69.27|70.45|69.25|70.47|69.27|70.43|69.23|23
1701308400000|2023-11-30 01:40:00|70.46|69.26|70.36|69.16|70.46|69.26|70.28|69.08|48
1701308700000|2023-11-30 01:45:00|70.35|69.15|70.41|69.21|70.42|69.22|70.35|69.15|52
1701309000000|2023-11-30 01:50:00|70.4|69.2|70.29|69.09|70.4|69.2|70.28|69.08|29
1701309300000|2023-11-30 01:55:00|70.3|69.1|70.29|69.09|70.32|69.12|70.27|69.07|39
1701309600000|2023-11-30 02:00:00|70.28|69.08|70.27|69.07|70.33|69.13|70.26|69.06|49
1701309900000|2023-11-30 02:05:00|70.28|69.08|70.31|69.11|70.34|69.14|70.28|69.08|54
1701310200000|2023-11-30 02:10:00|70.3|69.1|70.28|69.08|70.32|69.12|70.27|69.07|53
1701310500000|2023-11-30 02:15:00|70.29|69.09|70.24|69.04|70.31|69.11|70.24|69.04|23
1701310800000|2023-11-30 02:20:00|70.25|69.05|70.19|68.99|70.26|69.06|70.14|68.94|82
1701311100000|2023-11-30 02:25:00|70.2|69|70.32|69.12|70.32|69.12|70.18|68.98|80
1701311400000|2023-11-30 02:30:00|70.33|69.13|70.42|69.22|70.42|69.22|70.32|69.12|80
1701311700000|2023-11-30 02:35:00|70.43|69.23|70.46|69.26|70.47|69.27|70.4|69.2|44
1701312000000|2023-11-30 02:40:00|70.47|69.27|70.52|69.32|70.53|69.33|70.47|69.27|26
1701312300000|2023-11-30 02:45:00|70.53|69.33|70.55|69.35|70.55|69.35|70.51|69.31|19
1701312600000|2023-11-30 02:50:00|70.54|69.34|70.55|69.35|70.59|69.39|70.54|69.34|41
1701312900000|2023-11-30 02:55:00|70.56|69.36|70.55|69.35|70.57|69.37|70.55|69.35|10
1701313200000|2023-11-30 03:00:00|70.54|69.34|70.44|69.24|70.54|69.34|70.43|69.23|43
1701313500000|2023-11-30 03:05:00|70.45|69.25|70.43|69.23|70.45|69.25|70.41|69.21|37
1701313800000|2023-11-30 03:10:00|70.42|69.22|70.42|69.22|70.43|69.23|70.41|69.21|11
1701314100000|2023-11-30 03:15:00|70.43|69.23|70.42|69.22|70.43|69.23|70.42|69.22|6
1701314400000|2023-11-30 03:20:00|70.41|69.21|70.42|69.22|70.42|69.22|70.37|69.17|18
1701314700000|2023-11-30 03:25:00|70.41|69.21|70.44|69.24|70.44|69.24|70.39|69.19|18
1701315000000|2023-11-30 03:30:00|70.43|69.23|70.48|69.28|70.48|69.28|70.41|69.21|14
1701315300000|2023-11-30 03:35:00|70.49|69.29|70.57|69.37|70.57|69.37|70.49|69.29|24
1701315600000|2023-11-30 03:40:00|70.58|69.38|70.6|69.4|70.6|69.4|70.57|69.37|34
1701315900000|2023-11-30 03:45:00|70.62|69.42|70.62|69.42|70.63|69.43|70.61|69.41|11
1701316200000|2023-11-30 03:50:00|70.61|69.41|70.6|69.4|70.62|69.42|70.59|69.39|12
1701316500000|2023-11-30 03:55:00|70.61|69.41|70.61|69.41|70.63|69.43|70.59|69.39|45
1701316800000|2023-11-30 04:00:00|70.6|69.4|70.6|69.4|70.6|69.4|70.58|69.38|21
1701317100000|2023-11-30 04:05:00|70.59|69.39|70.64|69.44|70.64|69.44|70.59|69.39|14
1701317400000|2023-11-30 04:10:00|70.65|69.45|70.68|69.48|70.69|69.49|70.64|69.44|13
1701317700000|2023-11-30 04:15:00|70.67|69.47|70.58|69.38|70.68|69.48|70.57|69.37|32
1701318000000|2023-11-30 04:20:00|70.59|69.39|70.58|69.38|70.6|69.4|70.56|69.36|28
1701318300000|2023-11-30 04:25:00|70.59|69.39|70.57|69.37|70.61|69.41|70.57|69.37|18
1701318600000|2023-11-30 04:30:00|70.56|69.36|70.48|69.28|70.56|69.36|70.47|69.27|14
1701318900000|2023-11-30 04:35:00|70.49|69.29|70.47|69.27|70.55|69.35|70.47|69.27|17
1701319200000|2023-11-30 04:40:00|70.46|69.26|70.47|69.27|70.48|69.28|70.45|69.25|14
1701319500000|2023-11-30 04:45:00|70.46|69.26|70.42|69.22|70.46|69.26|70.42|69.22|14
1701319800000|2023-11-30 04:50:00|70.4|69.2|70.4|69.2|70.4|69.2|70.38|69.18|20
1701320100000|2023-11-30 04:55:00|70.42|69.22|70.41|69.21|70.43|69.23|70.38|69.18|14
1701320400000|2023-11-30 05:00:00|70.4|69.2|70.43|69.23|70.43|69.23|70.36|69.16|24
1701320700000|2023-11-30 05:05:00|70.42|69.22|70.36|69.16|70.48|69.28|70.36|69.16|28
1701321000000|2023-11-30 05:10:00|70.35|69.15|70.37|69.17|70.37|69.17|70.32|69.12|23
1701321300000|2023-11-30 05:15:00|70.38|69.18|70.24|69.04|70.38|69.18|70.24|69.04|38
1701321600000|2023-11-30 05:20:00|70.23|69.03|70.22|69.02|70.25|69.05|70.22|69.02|26
1701321900000|2023-11-30 05:25:00|70.23|69.03|70.27|69.07|70.29|69.09|70.23|69.03|28
1701322200000|2023-11-30 05:30:00|70.28|69.08|70.36|69.16|70.36|69.16|70.28|69.08|17
1701322500000|2023-11-30 05:35:00|70.35|69.15|70.31|69.11|70.36|69.16|70.3|69.1|51
1701322800000|2023-11-30 05:40:00|70.32|69.12|70.33|69.13|70.36|69.16|70.3|69.1|34
1701323100000|2023-11-30 05:45:00|70.32|69.12|70.32|69.12|70.35|69.15|70.3|69.1|25
1701323400000|2023-11-30 05:50:00|70.33|69.13|70.3|69.1|70.37|69.17|70.3|69.1|33
1701323700000|2023-11-30 05:55:00|70.31|69.11|70.31|69.11|70.33|69.13|70.25|69.05|53
1701324000000|2023-11-30 06:00:00|70.3|69.1|70.35|69.15|70.35|69.15|70.28|69.08|22
1701324300000|2023-11-30 06:05:00|70.36|69.16|70.39|69.19|70.39|69.19|70.36|69.16|10
1701324600000|2023-11-30 06:10:00|70.4|69.2|70.41|69.21|70.41|69.21|70.4|69.2|2
1701324900000|2023-11-30 06:15:00|70.4|69.2|70.49|69.29|70.49|69.29|70.4|69.2|46
1701325200000|2023-11-30 06:20:00|70.48|69.28|70.36|69.16|70.48|69.28|70.36|69.16|45
1701325500000|2023-11-30 06:25:00|70.37|69.17|70.42|69.22|70.45|69.25|70.33|69.13|44
1701325800000|2023-11-30 06:30:00|70.41|69.21|70.45|69.25|70.45|69.25|70.34|69.14|39
1701326100000|2023-11-30 06:35:00|70.43|69.23|70.38|69.18|70.43|69.23|70.33|69.13|61
1701326400000|2023-11-30 06:40:00|70.39|69.19|70.38|69.18|70.42|69.22|70.37|69.17|43
1701326700000|2023-11-30 06:45:00|70.37|69.17|70.38|69.18|70.42|69.22|70.36|69.16|76
1701327000000|2023-11-30 06:50:00|70.39|69.19|70.52|69.32|70.52|69.32|70.33|69.13|106
1701327300000|2023-11-30 06:55:00|70.51|69.31|70.52|69.32|70.53|69.33|70.47|69.27|20
1701327600000|2023-11-30 07:00:00|70.5|69.3|70.5|69.3|70.51|69.31|70.45|69.25|75
1701327900000|2023-11-30 07:05:00|70.51|69.31|70.47|69.27|70.54|69.34|70.47|69.27|61
1701328200000|2023-11-30 07:10:00|70.46|69.26|70.45|69.25|70.48|69.28|70.44|69.24|48
1701328500000|2023-11-30 07:15:00|70.44|69.24|70.43|69.23|70.47|69.27|70.41|69.21|46
1701328800000|2023-11-30 07:20:00|70.42|69.22|70.35|69.15|70.42|69.22|70.35|69.15|50
1701329100000|2023-11-30 07:25:00|70.33|69.13|70.4|69.2|70.4|69.2|70.32|69.12|61
1701329400000|2023-11-30 07:30:00|70.39|69.19|70.36|69.16|70.4|69.2|70.35|69.15|65
1701329700000|2023-11-30 07:35:00|70.38|69.18|70.43|69.23|70.45|69.25|70.38|69.18|40
1701330000000|2023-11-30 07:40:00|70.42|69.22|70.32|69.12|70.43|69.23|70.32|69.12|54
1701330300000|2023-11-30 07:45:00|70.31|69.11|70.33|69.13|70.37|69.17|70.29|69.09|49
1701330600000|2023-11-30 07:50:00|70.32|69.12|70.32|69.12|70.37|69.17|70.3|69.1|67
1701330900000|2023-11-30 07:55:00|70.31|69.11|70.22|69.02|70.36|69.16|70.19|68.99|84
1701331200000|2023-11-30 08:00:00|70.23|69.03|70.16|68.96|70.24|69.04|70.15|68.95|30
1701331500000|2023-11-30 08:05:00|70.17|68.97|70.13|68.93|70.18|68.98|70.13|68.93|8
1701331800000|2023-11-30 08:10:00|70.11|68.91|70.09|68.89|70.11|68.91|70.05|68.85|9
1701332100000|2023-11-30 08:15:00|70.1|68.9|70.03|68.83|70.14|68.94|70.02|68.82|27
1701332400000|2023-11-30 08:20:00|70.04|68.84|70.06|68.86|70.07|68.87|70.01|68.81|51
1701332700000|2023-11-30 08:25:00|70.07|68.87|70|68.8|70.08|68.88|70|68.8|86
1701333000000|2023-11-30 08:30:00|69.99|68.79|69.97|68.77|70.01|68.81|69.95|68.75|57
1701333300000|2023-11-30 08:35:00|69.99|68.79|69.84|68.64|70.02|68.82|69.8|68.6|57
1701333600000|2023-11-30 08:40:00|69.83|68.63|69.97|68.77|69.97|68.77|69.77|68.57|72
1701333900000|2023-11-30 08:45:00|69.96|68.76|69.9|68.7|69.96|68.76|69.88|68.68|83
1701334200000|2023-11-30 08:50:00|69.89|68.69|69.98|68.78|69.99|68.79|69.87|68.67|62
1701334500000|2023-11-30 08:55:00|69.97|68.77|69.96|68.76|69.97|68.77|69.88|68.68|80
1701334800000|2023-11-30 09:00:00|69.95|68.75|70.01|68.81|70.03|68.83|69.93|68.73|156
1701335100000|2023-11-30 09:05:00|70|68.8|69.92|68.72|70|68.8|69.9|68.7|44
1701335400000|2023-11-30 09:10:00|69.91|68.71|69.92|68.72|69.92|68.72|69.83|68.63|61
1701335700000|2023-11-30 09:15:00|69.93|68.73|70.01|68.81|70.02|68.82|69.9|68.7|85
1701336000000|2023-11-30 09:20:00|70|68.8|70.01|68.81|70.05|68.85|69.99|68.79|34
1701336300000|2023-11-30 09:25:00|70.02|68.82|70.03|68.83|70.04|68.84|70.01|68.81|20
1701336600000|2023-11-30 09:30:00|70.04|68.84|70.03|68.83|70.05|68.85|69.99|68.79|34
1701336900000|2023-11-30 09:35:00|70.04|68.84|70.09|68.89|70.09|68.89|70.03|68.83|37
1701337200000|2023-11-30 09:40:00|70.07|68.87|70.07|68.87|70.1|68.9|70.04|68.84|83
1701337500000|2023-11-30 09:45:00|70.08|68.88|70.09|68.89|70.1|68.9|70.07|68.87|46
1701337800000|2023-11-30 09:50:00|70.08|68.88|70.11|68.91|70.13|68.93|70.06|68.86|49
1701338100000|2023-11-30 09:55:00|70.1|68.9|70.1|68.9|70.11|68.91|70.05|68.85|41
1701338400000|2023-11-30 10:00:00|70.09|68.89|70.08|68.88|70.12|68.92|70.05|68.85|61
1701338700000|2023-11-30 10:05:00|70.07|68.87|70.06|68.86|70.11|68.91|70.05|68.85|28
1701339000000|2023-11-30 10:10:00|70.05|68.85|70.08|68.88|70.09|68.89|70.03|68.83|30
1701339300000|2023-11-30 10:15:00|70.09|68.89|70.13|68.93|70.13|68.93|70.08|68.88|21
1701339600000|2023-11-30 10:20:00|70.15|68.95|70.21|69.01|70.23|69.03|70.14|68.94|54
1701339900000|2023-11-30 10:25:00|70.2|69|70.22|69.02|70.23|69.03|70.2|69|13
1701340200000|2023-11-30 10:30:00|70.23|69.03|70.18|68.98|70.23|69.03|70.17|68.97|12
1701340500000|2023-11-30 10:35:00|70.19|68.99|70.18|68.98|70.24|69.04|70.17|68.97|26
1701340800000|2023-11-30 10:40:00|70.17|68.97|70.21|69.01|70.22|69.02|70.16|68.96|49
1701341100000|2023-11-30 10:45:00|70.22|69.02|70.18|68.98|70.24|69.04|70.18|68.98|25
1701341400000|2023-11-30 10:50:00|70.17|68.97|70.14|68.94|70.17|68.97|70.12|68.92|26
1701341700000|2023-11-30 10:55:00|70.13|68.93|70.07|68.87|70.13|68.93|70.07|68.87|15
1701342000000|2023-11-30 11:00:00|70.08|68.88|70.06|68.86|70.08|68.88|70.03|68.83|22
1701342300000|2023-11-30 11:05:00|70.04|68.84|70.07|68.87|70.07|68.87|70.03|68.83|20
1701342600000|2023-11-30 11:10:00|70.06|68.86|70.12|68.92|70.14|68.94|70.05|68.85|18
1701342900000|2023-11-30 11:15:00|70.13|68.93|70.19|68.99|70.19|68.99|70.13|68.93|17
1701343200000|2023-11-30 11:20:00|70.2|69|70.14|68.94|70.2|69|70.14|68.94|49
1701343500000|2023-11-30 11:25:00|70.13|68.93|70.05|68.85|70.13|68.93|70.04|68.84|15
1701343800000|2023-11-30 11:30:00|70.06|68.86|70.1|68.9|70.1|68.9|70.04|68.84|21
1701344100000|2023-11-30 11:35:00|70.11|68.91|70.11|68.91|70.18|68.98|70.11|68.91|29
1701344400000|2023-11-30 11:40:00|70.12|68.92|70.15|68.95|70.19|68.99|70.11|68.91|65
1701344700000|2023-11-30 11:45:00|70.14|68.94|70.2|69|70.2|69|70.14|68.94|43
1701345000000|2023-11-30 11:50:00|70.19|68.99|70.24|69.04|70.24|69.04|70.17|68.97|50
1701345300000|2023-11-30 11:55:00|70.23|69.03|70.23|69.03|70.25|69.05|70.22|69.02|19
1701345600000|2023-11-30 12:00:00|70.24|69.04|70.2|69|70.25|69.05|70.15|68.95|93
1701345900000|2023-11-30 12:05:00|70.21|69.01|70.23|69.03|70.25|69.05|70.19|68.99|53
1701346200000|2023-11-30 12:10:00|70.24|69.04|70.24|69.04|70.25|69.05|70.22|69.02|15
1701346500000|2023-11-30 12:15:00|70.23|69.03|70.23|69.03|70.25|69.05|70.17|68.97|43
1701346800000|2023-11-30 12:20:00|70.22|69.02|70.22|69.02|70.24|69.04|70.19|68.99|31
1701347100000|2023-11-30 12:25:00|70.23|69.03|70.21|69.01|70.23|69.03|70.2|69|29
1701347400000|2023-11-30 12:30:00|70.22|69.02|70.21|69.01|70.24|69.04|70.21|69.01|20
1701347700000|2023-11-30 12:35:00|70.2|69|70.21|69.01|70.22|69.02|70.18|68.98|29
1701348000000|2023-11-30 12:40:00|70.22|69.02|70.24|69.04|70.27|69.07|70.19|68.99|31
1701348300000|2023-11-30 12:45:00|70.23|69.03|70.29|69.09|70.29|69.09|70.23|69.03|85
1701348600000|2023-11-30 12:50:00|70.28|69.08|70.26|69.06|70.28|69.08|70.24|69.04|31
1701348900000|2023-11-30 12:55:00|70.27|69.07|70.28|69.08|70.29|69.09|70.25|69.05|35
1701349200000|2023-11-30 13:00:00|70.29|69.09|70.23|69.03|70.29|69.09|70.2|69|36
1701349500000|2023-11-30 13:05:00|70.24|69.04|70.09|68.89|70.24|69.04|70.08|68.88|70
1701349800000|2023-11-30 13:10:00|70.08|68.88|70.08|68.88|70.15|68.95|70.07|68.87|49
1701350100000|2023-11-30 13:15:00|70.07|68.87|70.11|68.91|70.11|68.91|70.03|68.83|37
1701350400000|2023-11-30 13:20:00|70.12|68.92|70.17|68.97|70.17|68.97|70.12|68.92|16
1701350700000|2023-11-30 13:25:00|70.16|68.96|70.21|69.01|70.23|69.03|70.15|68.95|43
1701351000000|2023-11-30 13:30:00|70.2|69|70.13|68.93|70.23|69.03|70.11|68.91|117
1701351300000|2023-11-30 13:35:00|70.14|68.94|70.13|68.93|70.15|68.95|70.1|68.9|76
1701351600000|2023-11-30 13:40:00|70.14|68.94|70.17|68.97|70.18|68.98|70.12|68.92|50
1701351900000|2023-11-30 13:45:00|70.18|68.98|70.09|68.89|70.24|69.04|70.09|68.89|72
1701352200000|2023-11-30 13:50:00|70.08|68.88|69.95|68.75|70.08|68.88|69.95|68.75|157
1701352500000|2023-11-30 13:55:00|69.96|68.76|70.04|68.84|70.05|68.85|69.87|68.67|197
1701352800000|2023-11-30 14:00:00|70.05|68.85|69.78|68.58|70.07|68.87|69.72|68.52|234
1701353100000|2023-11-30 14:05:00|69.77|68.57|69.89|68.69|69.92|68.72|69.75|68.55|153
1701353400000|2023-11-30 14:10:00|69.87|68.67|69.99|68.79|69.99|68.79|69.87|68.67|75
1701353700000|2023-11-30 14:15:00|69.98|68.78|69.93|68.73|69.99|68.79|69.87|68.67|86
1701354000000|2023-11-30 14:20:00|69.94|68.74|69.95|68.75|69.98|68.78|69.91|68.71|54
1701354300000|2023-11-30 14:25:00|69.94|68.74|69.95|68.75|69.98|68.78|69.93|68.73|34
1701354600000|2023-11-30 14:30:00|69.94|68.74|69.93|68.73|69.99|68.79|69.93|68.73|41
1701354900000|2023-11-30 14:35:00|69.94|68.74|69.78|68.58|69.94|68.74|69.77|68.57|121
1701355200000|2023-11-30 14:40:00|69.77|68.57|69.77|68.57|69.84|68.64|69.76|68.56|115
1701355500000|2023-11-30 14:45:00|69.76|68.56|69.87|68.67|69.87|68.67|69.74|68.54|99
1701355800000|2023-11-30 14:50:00|69.88|68.68|69.97|68.77|69.98|68.78|69.87|68.67|34
1701356100000|2023-11-30 14:55:00|69.96|68.76|69.96|68.76|69.98|68.78|69.94|68.74|37
1701356400000|2023-11-30 15:00:00|69.97|68.77|69.93|68.73|70|68.8|69.93|68.73|76
1701356700000|2023-11-30 15:05:00|69.94|68.74|69.91|68.71|69.98|68.78|69.91|68.71|27
1701357000000|2023-11-30 15:10:00|69.9|68.7|70.02|68.82|70.03|68.83|69.85|68.65|51
1701357300000|2023-11-30 15:15:00|70.01|68.81|70.03|68.83|70.05|68.85|70|68.8|59
1701357600000|2023-11-30 15:20:00|70.04|68.84|70.06|68.86|70.1|68.9|70.01|68.81|22
1701357900000|2023-11-30 15:25:00|70.05|68.85|69.9|68.7|70.05|68.85|69.89|68.69|62
1701358200000|2023-11-30 15:30:00|69.91|68.71|70|68.8|70.03|68.83|69.9|68.7|71
1701358500000|2023-11-30 15:35:00|69.99|68.79|69.79|68.59|69.99|68.79|69.76|68.56|69
1701358800000|2023-11-30 15:40:00|69.8|68.6|69.88|68.68|69.91|68.71|69.8|68.6|136
1701359100000|2023-11-30 15:45:00|69.87|68.67|69.87|68.67|69.91|68.71|69.82|68.62|111
1701359400000|2023-11-30 15:50:00|69.86|68.66|69.83|68.63|69.89|68.69|69.77|68.57|81
1701359700000|2023-11-30 15:55:00|69.82|68.62|69.9|68.7|69.91|68.71|69.8|68.6|85
1701360000000|2023-11-30 16:00:00|69.91|68.71|69.8|68.6|69.91|68.71|69.8|68.6|58
1701360300000|2023-11-30 16:05:00|69.81|68.61|69.74|68.54|69.81|68.61|69.74|68.54|38
1701360600000|2023-11-30 16:10:00|69.75|68.55|69.88|68.68|69.89|68.69|69.74|68.54|65
1701360900000|2023-11-30 16:15:00|69.87|68.67|69.85|68.65|69.88|68.68|69.79|68.59|61
1701361200000|2023-11-30 16:20:00|69.84|68.64|69.84|68.64|69.85|68.65|69.76|68.56|61
1701361500000|2023-11-30 16:25:00|69.85|68.65|69.9|68.7|69.92|68.72|69.83|68.63|58
1701361800000|2023-11-30 16:30:00|69.89|68.69|69.9|68.7|69.9|68.7|69.85|68.65|35
1701362100000|2023-11-30 16:35:00|69.89|68.69|69.93|68.73|69.96|68.76|69.89|68.69|27
1701362400000|2023-11-30 16:40:00|69.94|68.74|69.96|68.76|69.96|68.76|69.93|68.73|35
1701362700000|2023-11-30 16:45:00|69.97|68.77|69.98|68.78|69.99|68.79|69.96|68.76|12
1701363000000|2023-11-30 16:50:00|69.97|68.77|69.99|68.79|70|68.8|69.93|68.73|31
1701363300000|2023-11-30 16:55:00|69.98|68.78|69.99|68.79|70|68.8|69.96|68.76|22
1701363600000|2023-11-30 17:00:00|70|68.8|70.03|68.83|70.03|68.83|70|68.8|34
1701363900000|2023-11-30 17:05:00|70.02|68.82|70.02|68.82|70.03|68.83|69.99|68.79|33
1701364200000|2023-11-30 17:10:00|70.01|68.81|70.03|68.83|70.03|68.83|69.99|68.79|26
1701364500000|2023-11-30 17:15:00|70.02|68.82|70.02|68.82|70.04|68.84|69.99|68.79|42
1701364800000|2023-11-30 17:20:00|70.01|68.81|70.01|68.81|70.02|68.82|69.97|68.77|51
1701365100000|2023-11-30 17:25:00|70|68.8|70.06|68.86|70.07|68.87|70|68.8|45
1701365400000|2023-11-30 17:30:00|70.07|68.87|70.08|68.88|70.09|68.89|70.07|68.87|14
1701365700000|2023-11-30 17:35:00|70.09|68.89|70.09|68.89|70.11|68.91|70.08|68.88|15
1701366000000|2023-11-30 17:40:00|70.1|68.9|70.12|68.92|70.12|68.92|70.09|68.89|5
1701366300000|2023-11-30 17:45:00|70.1|68.9|70.12|68.92|70.12|68.92|70.09|68.89|14
1701366600000|2023-11-30 17:50:00|70.11|68.91|70.12|68.92|70.12|68.92|70.1|68.9|14
1701366900000|2023-11-30 17:55:00|70.11|68.91|70.12|68.92|70.12|68.92|70.1|68.9|22
1701367200000|2023-11-30 18:00:00|70.11|68.91|70.1|68.9|70.11|68.91|70.08|68.88|82
1701367500000|2023-11-30 18:05:00|70.09|68.89|70.08|68.88|70.1|68.9|70.07|68.87|19
1701367800000|2023-11-30 18:10:00|70.07|68.87|70.09|68.89|70.1|68.9|70.06|68.86|45
1701368100000|2023-11-30 18:15:00|70.07|68.87|70.08|68.88|70.09|68.89|70.07|68.87|10
1701368400000|2023-11-30 18:20:00|70.1|68.9|70.13|68.93|70.16|68.96|70.09|68.89|29
1701368700000|2023-11-30 18:25:00|70.14|68.94|70.15|68.95|70.16|68.96|70.13|68.93|34
1701369000000|2023-11-30 18:30:00|70.14|68.94|70.12|68.92|70.14|68.94|70.1|68.9|13
1701369300000|2023-11-30 18:35:00|70.13|68.93|70.13|68.93|70.14|68.94|70.1|68.9|35
1701369600000|2023-11-30 18:40:00|70.12|68.92|70.09|68.89|70.12|68.92|70.09|68.89|10
1701369900000|2023-11-30 18:45:00|70.08|68.88|70.06|68.86|70.09|68.89|70.06|68.86|11
1701370200000|2023-11-30 18:50:00|70.07|68.87|70|68.8|70.07|68.87|70|68.8|49
1701370500000|2023-11-30 18:55:00|70.01|68.81|70.03|68.83|70.03|68.83|70.01|68.81|29
1701370800000|2023-11-30 19:00:00|70.04|68.84|69.99|68.79|70.04|68.84|69.99|68.79|14
1701371100000|2023-11-30 19:05:00|70|68.8|70|68.8|70.03|68.83|70|68.8|16
1701371400000|2023-11-30 19:10:00|69.99|68.79|69.98|68.78|69.99|68.79|69.98|68.78|16
1701371700000|2023-11-30 19:15:00|69.99|68.79|70.02|68.82|70.02|68.82|69.99|68.79|34
1701372000000|2023-11-30 19:20:00|70.01|68.81|70.06|68.86|70.06|68.86|70.01|68.81|18
1701372300000|2023-11-30 19:25:00|70.07|68.87|70.07|68.87|70.09|68.89|70.07|68.87|3
1701372600000|2023-11-30 19:30:00|70.06|68.86|70.07|68.87|70.09|68.89|70.05|68.85|22
1701372900000|2023-11-30 19:35:00|70.06|68.86|70.04|68.84|70.06|68.86|70.03|68.83|9
1701373200000|2023-11-30 19:40:00|70.03|68.83|70.05|68.85|70.07|68.87|70.03|68.83|14
1701373500000|2023-11-30 19:45:00|70.04|68.84|70.04|68.84|70.05|68.85|70.03|68.83|4
1701373800000|2023-11-30 19:50:00|70.05|68.85|69.96|68.76|70.06|68.86|69.95|68.75|27
1701374100000|2023-11-30 19:55:00|69.97|68.77|69.97|68.77|69.98|68.78|69.92|68.72|17
1701374400000|2023-11-30 20:00:00|69.96|68.76|69.97|68.77|69.97|68.77|69.95|68.75|24
1701374700000|2023-11-30 20:05:00|69.96|68.76|69.96|68.76|69.98|68.78|69.94|68.74|47
1701375000000|2023-11-30 20:10:00|69.97|68.77|69.97|68.77|70|68.8|69.96|68.76|10
1701375300000|2023-11-30 20:15:00|69.98|68.78|69.96|68.76|69.99|68.79|69.94|68.74|19
1701375600000|2023-11-30 20:20:00|69.97|68.77|69.96|68.76|69.98|68.78|69.96|68.76|10
1701375900000|2023-11-30 20:25:00|69.95|68.75|69.91|68.71|69.95|68.75|69.9|68.7|11
1701376200000|2023-11-30 20:30:00|69.92|68.72|69.99|68.79|69.99|68.79|69.92|68.72|24
1701376500000|2023-11-30 20:35:00|70|68.8|70.01|68.81|70.03|68.83|70|68.8|20
1701376800000|2023-11-30 20:40:00|70|68.8|70.02|68.82|70.02|68.82|69.99|68.79|7
1701377100000|2023-11-30 20:45:00|70.01|68.81|69.95|68.75|70.02|68.82|69.93|68.73|37
1701377400000|2023-11-30 20:50:00|69.96|68.76|69.94|68.74|69.97|68.77|69.92|68.72|37
1701377700000|2023-11-30 20:55:00|69.93|68.73|69.92|68.72|69.95|68.75|69.9|68.7|40
1701378000000|2023-11-30 21:00:00|69.93|68.73|69.9|68.7|69.94|68.74|69.89|68.69|32
1701378300000|2023-11-30 21:05:00|69.89|68.69|69.87|68.67|69.9|68.7|69.85|68.65|11
1701378600000|2023-11-30 21:10:00|69.88|68.68|69.88|68.68|69.9|68.7|69.87|68.67|17
1701378900000|2023-11-30 21:15:00|69.89|68.69|69.9|68.7|69.9|68.7|69.89|68.69|4
1701379200000|2023-11-30 21:20:00|69.89|68.69|69.9|68.7|69.91|68.71|69.87|68.67|16
1701379500000|2023-11-30 21:25:00|69.91|68.71|69.96|68.76|69.96|68.76|69.91|68.71|16
1701379800000|2023-11-30 21:30:00|69.95|68.75|69.98|68.78|70|68.8|69.95|68.75|16
1701380100000|2023-11-30 21:35:00|69.99|68.79|69.93|68.73|70|68.8|69.92|68.72|21
1701380400000|2023-11-30 21:40:00|69.95|68.75|70.02|68.82|70.02|68.82|69.95|68.75|8
1701380700000|2023-11-30 21:45:00|70.01|68.81|70.03|68.83|70.03|68.83|70|68.8|42
1701381000000|2023-11-30 21:50:00|70.04|68.84|70.03|68.83|70.04|68.84|70.03|68.83|14
1701381300000|2023-11-30 21:55:00|70.02|68.82|70|68.8|70.02|68.82|69.99|68.79|9
1701381600000|2023-11-30 22:00:00|69.99|68.79|70|68.8|70.01|68.81|69.96|68.76|30
1701381900000|2023-11-30 22:05:00|70.01|68.81|70.07|68.87|70.07|68.87|70|68.8|21
1701382200000|2023-11-30 22:10:00|70.06|68.86|70.12|68.92|70.13|68.93|70.04|68.84|16
1701382500000|2023-11-30 22:15:00|70.13|68.93|70.11|68.91|70.14|68.94|70.1|68.9|25
1701382800000|2023-11-30 22:20:00|70.12|68.92|70.14|68.94|70.14|68.94|70.11|68.91|25
1701383100000|2023-11-30 22:25:00|70.15|68.95|70.17|68.97|70.17|68.97|70.15|68.95|3
1701383400000|2023-11-30 22:30:00|70.16|68.96|70.14|68.94|70.17|68.97|70.14|68.94|11
1701383700000|2023-11-30 22:35:00|70.13|68.93|70.12|68.92|70.13|68.93|70.12|68.92|4
1701384000000|2023-11-30 22:40:00|70.13|68.93|70.08|68.88|70.13|68.93|70.07|68.87|18
1701384300000|2023-11-30 22:45:00|70.07|68.87|70.07|68.87|70.08|68.88|70.07|68.87|3
1701384600000|2023-11-30 22:50:00|70.06|68.86|70.06|68.86|70.07|68.87|70.06|68.86|63
1701384900000|2023-11-30 22:55:00|70.05|68.85|69.99|68.79|70.05|68.85|69.99|68.79|30
1701385200000|2023-11-30 23:00:00|69.98|68.78|69.89|68.69|69.99|68.79|69.87|68.67|65
1701385500000|2023-11-30 23:05:00|69.9|68.7|70.01|68.81|70.01|68.81|69.89|68.69|77
1701385800000|2023-11-30 23:10:00|70|68.8|69.94|68.74|70.01|68.81|69.91|68.71|45
1701386100000|2023-11-30 23:15:00|69.93|68.73|69.92|68.72|69.94|68.74|69.9|68.7|30
1701386400000|2023-11-30 23:20:00|69.91|68.71|69.95|68.75|69.99|68.79|69.91|68.71|25
1701386700000|2023-11-30 23:25:00|69.96|68.76|70|68.8|70.01|68.81|69.96|68.76|17
1701387000000|2023-11-30 23:30:00|70.01|68.81|70.02|68.82|70.06|68.86|70|68.8|33
1701387300000|2023-11-30 23:35:00|70.03|68.83|70.04|68.84|70.04|68.84|70|68.8|60
1701387600000|2023-11-30 23:40:00|70.03|68.83|70.03|68.83|70.06|68.86|70.02|68.82|31
1701387900000|2023-11-30 23:45:00|70.02|68.82|70.06|68.86|70.06|68.86|70.01|68.81|21
1701388200000|2023-11-30 23:50:00|70.05|68.85|70.02|68.82|70.05|68.85|70.02|68.82|10
1701388500000|2023-11-30 23:55:00|70.03|68.83|70.04|68.84|70.04|68.84|70.01|68.81|32
1701388800000|2023-12-01 00:00:00|70.05|68.85|70|68.8|70.06|68.86|69.97|68.77|29
1701389100000|2023-12-01 00:05:00|70.01|68.81|69.97|68.77|70.02|68.82|69.97|68.77|37
1701389400000|2023-12-01 00:10:00|69.96|68.76|69.95|68.75|69.96|68.76|69.92|68.72|24
1701389700000|2023-12-01 00:15:00|69.94|68.74|69.98|68.78|69.99|68.79|69.92|68.72|25
1701390000000|2023-12-01 00:20:00|69.97|68.77|69.94|68.74|69.97|68.77|69.94|68.74|6
1701390300000|2023-12-01 00:25:00|69.93|68.73|69.84|68.64|69.95|68.75|69.84|68.64|42
1701390600000|2023-12-01 00:30:00|69.82|68.62|69.88|68.68|69.94|68.74|69.81|68.61|68
1701390900000|2023-12-01 00:35:00|69.87|68.67|69.92|68.72|69.92|68.72|69.85|68.65|32
1701391200000|2023-12-01 00:40:00|69.93|68.73|69.92|68.72|69.94|68.74|69.89|68.69|37
1701391500000|2023-12-01 00:45:00|69.91|68.71|69.84|68.64|69.92|68.72|69.82|68.62|24
1701391800000|2023-12-01 00:50:00|69.83|68.63|69.91|68.71|69.91|68.71|69.83|68.63|56
1701392100000|2023-12-01 00:55:00|69.9|68.7|69.89|68.69|69.92|68.72|69.88|68.68|18
1701392400000|2023-12-01 01:00:00|69.88|68.68|69.84|68.64|69.88|68.68|69.84|68.64|40
1701392700000|2023-12-01 01:05:00|69.85|68.65|69.91|68.71|69.95|68.75|69.84|68.64|59
1701393000000|2023-12-01 01:10:00|69.92|68.72|69.9|68.7|69.94|68.74|69.85|68.65|45
1701393300000|2023-12-01 01:15:00|69.91|68.71|70.05|68.85|70.06|68.86|69.9|68.7|95
1701393600000|2023-12-01 01:20:00|70.06|68.86|70.19|68.99|70.19|68.99|70.05|68.85|54
1701393900000|2023-12-01 01:25:00|70.18|68.98|70.42|69.22|70.42|69.22|70.17|68.97|101
1701394200000|2023-12-01 01:30:00|70.41|69.21|70.45|69.25|70.5|69.3|70.36|69.16|120
1701394500000|2023-12-01 01:35:00|70.46|69.26|70.56|69.36|70.57|69.37|70.45|69.25|90
1701394800000|2023-12-01 01:40:00|70.57|69.37|70.5|69.3|70.57|69.37|70.47|69.27|159
1701395100000|2023-12-01 01:45:00|70.51|69.31|70.46|69.26|70.52|69.32|70.4|69.2|114
1701395400000|2023-12-01 01:50:00|70.45|69.25|70.57|69.37|70.58|69.38|70.44|69.24|114
1701395700000|2023-12-01 01:55:00|70.58|69.38|70.57|69.37|70.6|69.4|70.57|69.37|27
1701396000000|2023-12-01 02:00:00|70.58|69.38|70.54|69.34|70.59|69.39|70.54|69.34|40
1701396300000|2023-12-01 02:05:00|70.53|69.33|70.54|69.34|70.6|69.4|70.53|69.33|68
1701396600000|2023-12-01 02:10:00|70.55|69.35|70.56|69.36|70.57|69.37|70.54|69.34|89
1701396900000|2023-12-01 02:15:00|70.55|69.35|70.48|69.28|70.56|69.36|70.48|69.28|85
1701397200000|2023-12-01 02:20:00|70.49|69.29|70.54|69.34|70.56|69.36|70.48|69.28|57
1701397500000|2023-12-01 02:25:00|70.53|69.33|70.54|69.34|70.6|69.4|70.53|69.33|67
1701397800000|2023-12-01 02:30:00|70.55|69.35|70.6|69.4|70.64|69.44|70.53|69.33|43
1701398100000|2023-12-01 02:35:00|70.61|69.41|70.67|69.47|70.68|69.48|70.59|69.39|54
1701398400000|2023-12-01 02:40:00|70.68|69.48|70.67|69.47|70.68|69.48|70.65|69.45|23
1701398700000|2023-12-01 02:45:00|70.66|69.46|70.73|69.53|70.74|69.54|70.66|69.46|91
1701399000000|2023-12-01 02:50:00|70.74|69.54|70.82|69.62|70.86|69.66|70.74|69.54|67
1701399300000|2023-12-01 02:55:00|70.81|69.61|70.67|69.47|70.81|69.61|70.67|69.47|69
1701399600000|2023-12-01 03:00:00|70.66|69.46|70.62|69.42|70.69|69.49|70.6|69.4|54
1701399900000|2023-12-01 03:05:00|70.63|69.43|70.59|69.39|70.64|69.44|70.58|69.38|35
1701400200000|2023-12-01 03:10:00|70.58|69.38|70.57|69.37|70.62|69.42|70.57|69.37|18
1701400500000|2023-12-01 03:15:00|70.58|69.38|70.63|69.43|70.66|69.46|70.54|69.34|68
1701400800000|2023-12-01 03:20:00|70.64|69.44|70.63|69.43|70.67|69.47|70.63|69.43|36
1701401100000|2023-12-01 03:25:00|70.62|69.42|70.58|69.38|70.64|69.44|70.56|69.36|69
1701401400000|2023-12-01 03:30:00|70.57|69.37|70.6|69.4|70.6|69.4|70.55|69.35|14
1701401700000|2023-12-01 03:35:00|70.59|69.39|70.67|69.47|70.67|69.47|70.57|69.37|32
1701402000000|2023-12-01 03:40:00|70.66|69.46|70.68|69.48|70.71|69.51|70.65|69.45|26
1701402300000|2023-12-01 03:45:00|70.69|69.49|70.68|69.48|70.75|69.55|70.63|69.43|36
1701402600000|2023-12-01 03:50:00|70.67|69.47|70.7|69.5|70.72|69.52|70.65|69.45|42
1701402900000|2023-12-01 03:55:00|70.71|69.51|70.68|69.48|70.71|69.51|70.66|69.46|22
1701403200000|2023-12-01 04:00:00|70.69|69.49|70.78|69.58|70.78|69.58|70.69|69.49|61
1701403500000|2023-12-01 04:05:00|70.79|69.59|70.82|69.62|70.82|69.62|70.75|69.55|30
1701403800000|2023-12-01 04:10:00|70.83|69.63|70.87|69.67|70.87|69.67|70.82|69.62|26
1701404100000|2023-12-01 04:15:00|70.88|69.68|70.84|69.64|70.88|69.68|70.81|69.61|33
1701404400000|2023-12-01 04:20:00|70.85|69.65|70.84|69.64|70.85|69.65|70.81|69.61|90
1701404700000|2023-12-01 04:25:00|70.85|69.65|70.91|69.71|70.92|69.72|70.84|69.64|72
1701405000000|2023-12-01 04:30:00|70.92|69.72|70.88|69.68|70.92|69.72|70.83|69.63|50
1701405300000|2023-12-01 04:35:00|70.9|69.7|71.04|69.84|71.04|69.84|70.9|69.7|60
1701405600000|2023-12-01 04:40:00|71.05|69.85|71.01|69.81|71.06|69.86|70.99|69.79|64
1701405900000|2023-12-01 04:45:00|71|69.8|70.96|69.76|71.01|69.81|70.95|69.75|23
1701406200000|2023-12-01 04:50:00|70.97|69.77|70.98|69.78|71|69.8|70.96|69.76|61
1701406500000|2023-12-01 04:55:00|70.99|69.79|70.89|69.69|70.99|69.79|70.89|69.69|62
1701406800000|2023-12-01 05:00:00|70.9|69.7|70.83|69.63|70.91|69.71|70.82|69.62|31
1701407100000|2023-12-01 05:05:00|70.82|69.62|70.84|69.64|70.84|69.64|70.81|69.61|19
1701407400000|2023-12-01 05:10:00|70.83|69.63|70.91|69.71|70.92|69.72|70.83|69.63|32
1701407700000|2023-12-01 05:15:00|70.9|69.7|70.86|69.66|70.91|69.71|70.82|69.62|31
1701408000000|2023-12-01 05:20:00|70.87|69.67|70.83|69.63|70.87|69.67|70.8|69.6|21
1701408300000|2023-12-01 05:25:00|70.84|69.64|70.9|69.7|70.92|69.72|70.83|69.63|53
1701408600000|2023-12-01 05:30:00|70.91|69.71|70.79|69.59|70.91|69.71|70.79|69.59|79
1701408900000|2023-12-01 05:35:00|70.78|69.58|70.82|69.62|70.84|69.64|70.78|69.58|49
1701409200000|2023-12-01 05:40:00|70.81|69.61|70.81|69.61|70.83|69.63|70.79|69.59|51
1701409500000|2023-12-01 05:45:00|70.8|69.6|70.76|69.56|70.81|69.61|70.76|69.56|153
1701409800000|2023-12-01 05:50:00|70.77|69.57|70.74|69.54|70.78|69.58|70.73|69.53|27
1701410100000|2023-12-01 05:55:00|70.75|69.55|70.75|69.55|70.78|69.58|70.75|69.55|64
1701410400000|2023-12-01 06:00:00|70.74|69.54|70.66|69.46|70.76|69.56|70.66|69.46|40
1701410700000|2023-12-01 06:05:00|70.67|69.47|70.69|69.49|70.69|69.49|70.65|69.45|35
1701411000000|2023-12-01 06:10:00|70.68|69.48|70.71|69.51|70.73|69.53|70.68|69.48|37
1701411300000|2023-12-01 06:15:00|70.7|69.5|70.69|69.49|70.75|69.55|70.68|69.48|55
1701411600000|2023-12-01 06:20:00|70.71|69.51|70.76|69.56|70.76|69.56|70.7|69.5|34
1701411900000|2023-12-01 06:25:00|70.75|69.55|70.73|69.53|70.75|69.55|70.71|69.51|31
1701412200000|2023-12-01 06:30:00|70.74|69.54|70.74|69.54|70.78|69.58|70.73|69.53|37
1701412500000|2023-12-01 06:35:00|70.75|69.55|70.8|69.6|70.82|69.62|70.75|69.55|63
1701412800000|2023-12-01 06:40:00|70.81|69.61|70.83|69.63|70.83|69.63|70.78|69.58|37
1701413100000|2023-12-01 06:45:00|70.84|69.64|70.85|69.65|70.88|69.68|70.83|69.63|34
1701413400000|2023-12-01 06:50:00|70.86|69.66|70.87|69.67|70.89|69.69|70.85|69.65|22
1701413700000|2023-12-01 06:55:00|70.86|69.66|70.91|69.71|70.91|69.71|70.85|69.65|49
1701414000000|2023-12-01 07:00:00|70.92|69.72|70.96|69.76|70.97|69.77|70.91|69.71|56
1701414300000|2023-12-01 07:05:00|70.97|69.77|71.08|69.88|71.14|69.94|70.97|69.77|73
1701414600000|2023-12-01 07:10:00|71.09|69.89|71.08|69.88|71.09|69.89|71.05|69.85|15
1701414900000|2023-12-01 07:15:00|71.09|69.89|71.09|69.89|71.1|69.9|71.04|69.84|52
1701415200000|2023-12-01 07:20:00|71.08|69.88|71.01|69.81|71.13|69.93|71|69.8|29
1701415500000|2023-12-01 07:25:00|71.02|69.82|71.08|69.88|71.09|69.89|71.02|69.82|43
1701415800000|2023-12-01 07:30:00|71.07|69.87|70.96|69.76|71.07|69.87|70.95|69.75|32
1701416100000|2023-12-01 07:35:00|70.95|69.75|70.95|69.75|71|69.8|70.92|69.72|31
1701416400000|2023-12-01 07:40:00|70.96|69.76|71|69.8|71.01|69.81|70.95|69.75|65
1701416700000|2023-12-01 07:45:00|71.01|69.81|70.95|69.75|71.03|69.83|70.92|69.72|90
1701417000000|2023-12-01 07:50:00|70.94|69.74|70.98|69.78|70.99|69.79|70.93|69.73|83
1701417300000|2023-12-01 07:55:00|70.99|69.79|71|69.8|71.01|69.81|70.98|69.78|22
1701417600000|2023-12-01 08:00:00|71.01|69.81|71.07|69.87|71.07|69.87|71|69.8|56
1701417900000|2023-12-01 08:05:00|71.08|69.88|71.1|69.9|71.14|69.94|71.08|69.88|83
1701418200000|2023-12-01 08:10:00|71.11|69.91|71.08|69.88|71.11|69.91|71.05|69.85|73
1701418500000|2023-12-01 08:15:00|71.09|69.89|71.12|69.92|71.13|69.93|71.08|69.88|118
1701418800000|2023-12-01 08:20:00|71.13|69.93|71.05|69.85|71.13|69.93|71.05|69.85|33
1701419100000|2023-12-01 08:25:00|71.06|69.86|71.01|69.81|71.06|69.86|71|69.8|39
1701419400000|2023-12-01 08:30:00|71.02|69.82|70.96|69.76|71.02|69.82|70.96|69.76|18
1701419700000|2023-12-01 08:35:00|70.95|69.75|70.94|69.74|70.98|69.78|70.92|69.72|106
1701420000000|2023-12-01 08:40:00|70.95|69.75|70.95|69.75|70.97|69.77|70.94|69.74|43
1701420300000|2023-12-01 08:45:00|70.94|69.74|70.92|69.72|70.96|69.76|70.92|69.72|63
1701420600000|2023-12-01 08:50:00|70.91|69.71|70.92|69.72|70.96|69.76|70.91|69.71|30
1701420900000|2023-12-01 08:55:00|70.94|69.74|70.9|69.7|70.95|69.75|70.9|69.7|18
1701421200000|2023-12-01 09:00:00|70.91|69.71|70.98|69.78|70.98|69.78|70.9|69.7|82
1701421500000|2023-12-01 09:05:00|70.99|69.79|71.04|69.84|71.05|69.85|70.99|69.79|20
1701421800000|2023-12-01 09:10:00|71.05|69.85|71.06|69.86|71.11|69.91|71|69.8|105
1701422100000|2023-12-01 09:15:00|71.07|69.87|71.22|70.02|71.31|70.11|71.07|69.87|286
1701422400000|2023-12-01 09:20:00|71.23|70.03|71.31|70.11|71.34|70.14|71.17|69.97|184
1701422700000|2023-12-01 09:25:00|71.32|70.12|71.27|70.07|71.4|70.2|71.19|69.99|220
1701423000000|2023-12-01 09:30:00|71.28|70.08|71.55|70.35|71.56|70.36|71.27|70.07|158
1701423300000|2023-12-01 09:35:00|71.56|70.36|71.59|70.39|71.59|70.39|71.51|70.31|130
1701423600000|2023-12-01 09:40:00|71.6|70.4|71.56|70.36|71.63|70.43|71.47|70.27|88
1701423900000|2023-12-01 09:45:00|71.57|70.37|71.83|70.63|71.84|70.64|71.56|70.36|118
1701424200000|2023-12-01 09:50:00|71.85|70.65|71.8|70.6|71.96|70.76|71.8|70.6|190
1701424500000|2023-12-01 09:55:00|71.81|70.61|71.89|70.69|71.91|70.71|71.8|70.6|104
1701424800000|2023-12-01 10:00:00|71.9|70.7|71.93|70.73|71.99|70.79|71.87|70.67|113
1701425100000|2023-12-01 10:05:00|71.94|70.74|71.76|70.56|71.95|70.75|71.76|70.56|146
1701425400000|2023-12-01 10:10:00|71.77|70.57|71.71|70.51|71.78|70.58|71.7|70.5|67
1701425700000|2023-12-01 10:15:00|71.7|70.5|71.78|70.58|71.78|70.58|71.61|70.41|93
1701426000000|2023-12-01 10:20:00|71.79|70.59|71.82|70.62|71.83|70.63|71.76|70.56|72
1701426300000|2023-12-01 10:25:00|71.83|70.63|71.74|70.54|71.88|70.68|71.69|70.49|143
1701426600000|2023-12-01 10:30:00|71.73|70.53|71.65|70.45|71.74|70.54|71.64|70.44|88
1701426900000|2023-12-01 10:35:00|71.64|70.44|71.54|70.34|71.65|70.45|71.49|70.29|103
1701427200000|2023-12-01 10:40:00|71.55|70.35|71.59|70.39|71.61|70.41|71.54|70.34|86
1701427500000|2023-12-01 10:45:00|71.6|70.4|71.64|70.44|71.69|70.49|71.57|70.37|96
1701427800000|2023-12-01 10:50:00|71.65|70.45|71.66|70.46|71.68|70.48|71.59|70.39|97
1701428100000|2023-12-01 10:55:00|71.67|70.47|71.65|70.45|71.67|70.47|71.63|70.43|19
1701428400000|2023-12-01 11:00:00|71.63|70.43|71.69|70.49|71.71|70.51|71.6|70.4|70
1701428700000|2023-12-01 11:05:00|71.7|70.5|71.65|70.45|71.72|70.52|71.65|70.45|43
1701429000000|2023-12-01 11:10:00|71.64|70.44|71.64|70.44|71.7|70.5|71.63|70.43|45
1701429300000|2023-12-01 11:15:00|71.63|70.43|71.49|70.29|71.69|70.49|71.49|70.29|77
1701429600000|2023-12-01 11:20:00|71.5|70.3|71.52|70.32|71.6|70.4|71.47|70.27|107
1701429900000|2023-12-01 11:25:00|71.51|70.31|71.67|70.47|71.67|70.47|71.51|70.31|91
1701430200000|2023-12-01 11:30:00|71.68|70.48|71.66|70.46|71.68|70.48|71.65|70.45|46
1701430500000|2023-12-01 11:35:00|71.65|70.45|71.64|70.44|71.69|70.49|71.64|70.44|61
1701430800000|2023-12-01 11:40:00|71.65|70.45|71.61|70.41|71.66|70.46|71.61|70.41|7
1701431100000|2023-12-01 11:45:00|71.62|70.42|71.63|70.43|71.66|70.46|71.61|70.41|18
1701431400000|2023-12-01 11:50:00|71.61|70.41|71.57|70.37|71.62|70.42|71.57|70.37|35
1701431700000|2023-12-01 11:55:00|71.58|70.38|71.7|70.5|71.72|70.52|71.57|70.37|59
1701432000000|2023-12-01 12:00:00|71.71|70.51|71.77|70.57|71.79|70.59|71.71|70.51|65
1701432300000|2023-12-01 12:05:00|71.78|70.58|71.71|70.51|71.79|70.59|71.71|70.51|59
1701432600000|2023-12-01 12:10:00|71.7|70.5|71.66|70.46|71.73|70.53|71.66|70.46|49
1701432900000|2023-12-01 12:15:00|71.67|70.47|71.65|70.45|71.7|70.5|71.64|70.44|49
1701433200000|2023-12-01 12:20:00|71.63|70.43|71.6|70.4|71.67|70.47|71.57|70.37|67
1701433500000|2023-12-01 12:25:00|71.59|70.39|71.66|70.46|71.67|70.47|71.58|70.38|45
1701433800000|2023-12-01 12:30:00|71.67|70.47|71.65|70.45|71.73|70.53|71.65|70.45|19
1701434100000|2023-12-01 12:35:00|71.64|70.44|71.58|70.38|71.65|70.45|71.58|70.38|17
1701434400000|2023-12-01 12:40:00|71.57|70.37|71.51|70.31|71.59|70.39|71.5|70.3|21
1701434700000|2023-12-01 12:45:00|71.52|70.32|71.55|70.35|71.57|70.37|71.51|70.31|68
1701435000000|2023-12-01 12:50:00|71.54|70.34|71.53|70.33|71.55|70.35|71.51|70.31|97
1701435300000|2023-12-01 12:55:00|71.52|70.32|71.59|70.39|71.6|70.4|71.52|70.32|50
1701435600000|2023-12-01 13:00:00|71.6|70.4|71.71|70.51|71.72|70.52|71.59|70.39|42
1701435900000|2023-12-01 13:05:00|71.72|70.52|71.7|70.5|71.73|70.53|71.65|70.45|57
1701436200000|2023-12-01 13:10:00|71.69|70.49|71.79|70.59|71.8|70.6|71.66|70.46|44
1701436500000|2023-12-01 13:15:00|71.78|70.58|71.86|70.66|71.87|70.67|71.75|70.55|33
1701436800000|2023-12-01 13:20:00|71.85|70.65|71.92|70.72|71.92|70.72|71.84|70.64|25
1701437100000|2023-12-01 13:25:00|71.93|70.73|72.09|70.89|72.1|70.9|71.92|70.72|118
1701437400000|2023-12-01 13:30:00|72.1|70.9|72.08|70.88|72.12|70.92|72.06|70.86|81
1701437700000|2023-12-01 13:35:00|72.09|70.89|72.11|70.91|72.13|70.93|72.06|70.86|63
1701438000000|2023-12-01 13:40:00|72.1|70.9|72.21|71.01|72.21|71.01|72.09|70.89|67
1701438300000|2023-12-01 13:45:00|72.22|71.02|72.16|70.96|72.26|71.06|72.04|70.84|84
1701438600000|2023-12-01 13:50:00|72.14|70.94|72.37|71.17|72.47|71.27|72.13|70.93|148
1701438900000|2023-12-01 13:55:00|72.38|71.18|72.06|70.86|72.42|71.22|72.06|70.86|128
1701439200000|2023-12-01 14:00:00|72.07|70.87|72.02|70.82|72.14|70.94|72|70.8|72
1701439500000|2023-12-01 14:05:00|72|70.8|71.86|70.66|72|70.8|71.86|70.66|65
1701439800000|2023-12-01 14:10:00|71.85|70.65|71.79|70.59|71.9|70.7|71.77|70.57|124
1701440100000|2023-12-01 14:15:00|71.82|70.62|71.98|70.78|71.99|70.79|71.8|70.6|147
1701440400000|2023-12-01 14:20:00|71.97|70.77|72.19|70.99|72.2|71|71.97|70.77|128
1701440700000|2023-12-01 14:25:00|72.2|71|72.43|71.23|72.48|71.28|72.2|71|150
1701441000000|2023-12-01 14:30:00|72.44|71.24|72.45|71.25|72.54|71.34|72.39|71.19|165
1701441300000|2023-12-01 14:35:00|72.46|71.26|72.33|71.13|72.48|71.28|72.29|71.09|206
1701441600000|2023-12-01 14:40:00|72.34|71.14|72.16|70.96|72.34|71.14|72.14|70.94|225
1701441900000|2023-12-01 14:45:00|72.15|70.95|71.95|70.75|72.21|71.01|71.95|70.75|204
1701442200000|2023-12-01 14:50:00|71.96|70.76|72.01|70.81|72.02|70.82|71.95|70.75|138
1701442500000|2023-12-01 14:55:00|72.02|70.82|71.94|70.74|72.02|70.82|71.93|70.73|79
1701442800000|2023-12-01 15:00:00|71.95|70.75|71.9|70.7|72.02|70.82|71.9|70.7|107
1701443100000|2023-12-01 15:05:00|71.91|70.71|71.93|70.73|71.95|70.75|71.88|70.68|65
1701443400000|2023-12-01 15:10:00|71.92|70.72|71.72|70.52|71.92|70.72|71.71|70.51|84
1701443700000|2023-12-01 15:15:00|71.7|70.5|71.71|70.51|71.72|70.52|71.6|70.4|154
1701444000000|2023-12-01 15:20:00|71.72|70.52|71.75|70.55|71.77|70.57|71.7|70.5|61
1701444300000|2023-12-01 15:25:00|71.74|70.54|71.73|70.53|71.74|70.54|71.63|70.43|95
1701444600000|2023-12-01 15:30:00|71.72|70.52|72.08|70.88|72.08|70.88|71.71|70.51|93
1701444900000|2023-12-01 15:35:00|72.09|70.89|71.98|70.78|72.12|70.92|71.98|70.78|62
1701445200000|2023-12-01 15:40:00|71.99|70.79|72.01|70.81|72.03|70.83|71.98|70.78|44
1701445500000|2023-12-01 15:45:00|72.02|70.82|72|70.8|72.08|70.88|71.98|70.78|29
1701445800000|2023-12-01 15:50:00|71.99|70.79|72|70.8|72.03|70.83|71.99|70.79|22
1701446100000|2023-12-01 15:55:00|71.99|70.79|71.99|70.79|72.07|70.87|71.98|70.78|30
1701446400000|2023-12-01 16:00:00|72|70.8|72.11|70.91|72.11|70.91|71.97|70.77|114
1701446700000|2023-12-01 16:05:00|72.12|70.92|72|70.8|72.14|70.94|71.98|70.78|75
1701447000000|2023-12-01 16:10:00|72.01|70.81|72.04|70.84|72.09|70.89|72.01|70.81|59
1701447300000|2023-12-01 16:15:00|72.03|70.83|72.18|70.98|72.18|70.98|71.97|70.77|158
1701447600000|2023-12-01 16:20:00|72.17|70.97|72.12|70.92|72.18|70.98|72.04|70.84|53
1701447900000|2023-12-01 16:25:00|72.13|70.93|72.24|71.04|72.25|71.05|72.11|70.91|156
1701448200000|2023-12-01 16:30:00|72.25|71.05|72.43|71.23|72.44|71.24|72.16|70.96|267
1701448500000|2023-12-01 16:35:00|72.44|71.24|72.31|71.11|72.52|71.32|72.25|71.05|298
1701448800000|2023-12-01 16:40:00|72.32|71.12|72.34|71.14|72.36|71.16|72.22|71.02|209
1701449100000|2023-12-01 16:45:00|72.35|71.15|72.57|71.37|72.58|71.38|72.21|71.01|164
1701449400000|2023-12-01 16:50:00|72.56|71.36|72.63|71.43|72.79|71.59|72.55|71.35|237
1701449700000|2023-12-01 16:55:00|72.64|71.44|72.77|71.57|72.8|71.6|72.57|71.37|175
1701450000000|2023-12-01 17:00:00|72.78|71.58|72.68|71.48|72.81|71.61|72.64|71.44|102
1701450300000|2023-12-01 17:05:00|72.69|71.49|72.66|71.46|72.76|71.56|72.65|71.45|159
1701450600000|2023-12-01 17:10:00|72.65|71.45|72.64|71.44|72.67|71.47|72.62|71.42|62
1701450900000|2023-12-01 17:15:00|72.65|71.45|72.49|71.29|72.66|71.46|72.46|71.26|76
1701451200000|2023-12-01 17:20:00|72.5|71.3|72.65|71.45|72.65|71.45|72.49|71.29|71
1701451500000|2023-12-01 17:25:00|72.64|71.44|72.68|71.48|72.72|71.52|72.63|71.43|34
1701451800000|2023-12-01 17:30:00|72.66|71.46|72.5|71.3|72.66|71.46|72.46|71.26|97
1701452100000|2023-12-01 17:35:00|72.51|71.31|72.54|71.34|72.58|71.38|72.5|71.3|93
1701452400000|2023-12-01 17:40:00|72.53|71.33|72.51|71.31|72.59|71.39|72.51|71.31|44
1701452700000|2023-12-01 17:45:00|72.5|71.3|72.53|71.33|72.54|71.34|72.42|71.22|39
1701453000000|2023-12-01 17:50:00|72.51|71.31|72.67|71.47|72.67|71.47|72.51|71.31|67
1701453300000|2023-12-01 17:55:00|72.65|71.45|72.68|71.48|72.71|71.51|72.62|71.42|43
1701453600000|2023-12-01 18:00:00|72.69|71.49|72.7|71.5|72.76|71.56|72.69|71.49|66
1701453900000|2023-12-01 18:05:00|72.71|71.51|72.52|71.32|72.71|71.51|72.52|71.32|65
1701454200000|2023-12-01 18:10:00|72.53|71.33|72.48|71.28|72.56|71.36|72.45|71.25|59
1701454500000|2023-12-01 18:15:00|72.49|71.29|72.56|71.36|72.63|71.43|72.43|71.23|65
1701454800000|2023-12-01 18:20:00|72.55|71.35|72.43|71.23|72.57|71.37|72.34|71.14|113
1701455100000|2023-12-01 18:25:00|72.42|71.22|72.4|71.2|72.47|71.27|72.4|71.2|75
1701455400000|2023-12-01 18:30:00|72.39|71.19|72.42|71.22|72.49|71.29|72.38|71.18|103
1701455700000|2023-12-01 18:35:00|72.43|71.23|72.42|71.22|72.48|71.28|72.38|71.18|60
1701456000000|2023-12-01 18:40:00|72.41|71.21|72.35|71.15|72.41|71.21|72.29|71.09|69
1701456300000|2023-12-01 18:45:00|72.34|71.14|72.32|71.12|72.39|71.19|72.32|71.12|69
1701456600000|2023-12-01 18:50:00|72.33|71.13|72.32|71.12|72.35|71.15|72.26|71.06|76
1701456900000|2023-12-01 18:55:00|72.31|71.11|72.32|71.12|72.35|71.15|72.31|71.11|40
1701457200000|2023-12-01 19:00:00|72.33|71.13|72.35|71.15|72.36|71.16|72.3|71.1|70
1701457500000|2023-12-01 19:05:00|72.36|71.16|72.34|71.14|72.36|71.16|72.31|71.11|66
1701457800000|2023-12-01 19:10:00|72.33|71.13|72.28|71.08|72.34|71.14|72.24|71.04|69
1701458100000|2023-12-01 19:15:00|72.27|71.07|72.2|71|72.3|71.1|72.19|70.99|44
1701458400000|2023-12-01 19:20:00|72.18|70.98|72.21|71.01|72.26|71.06|72.17|70.97|101
1701458700000|2023-12-01 19:25:00|72.19|70.99|72.13|70.93|72.21|71.01|72.13|70.93|105
1701459000000|2023-12-01 19:30:00|72.14|70.94|72.12|70.92|72.16|70.96|72.08|70.88|81
1701459300000|2023-12-01 19:35:00|72.11|70.91|72.15|70.95|72.19|70.99|72.1|70.9|64
1701459600000|2023-12-01 19:40:00|72.17|70.97|72.2|71|72.21|71.01|72.16|70.96|101
1701459900000|2023-12-01 19:45:00|72.19|70.99|72.22|71.02|72.27|71.07|72.19|70.99|59
1701460200000|2023-12-01 19:50:00|72.23|71.03|72.27|71.07|72.29|71.09|72.2|71|63
1701460500000|2023-12-01 19:55:00|72.28|71.08|72.3|71.1|72.31|71.11|72.27|71.07|86
1701460800000|2023-12-01 20:00:00|72.29|71.09|72.29|71.09|72.31|71.11|72.28|71.08|57
1701461100000|2023-12-01 20:05:00|72.3|71.1|72.35|71.15|72.37|71.17|72.29|71.09|75
1701461400000|2023-12-01 20:10:00|72.36|71.16|72.33|71.13|72.37|71.17|72.33|71.13|93
1701461700000|2023-12-01 20:15:00|72.34|71.14|72.39|71.19|72.4|71.2|72.31|71.11|50
1701462000000|2023-12-01 20:20:00|72.4|71.2|72.44|71.24|72.45|71.25|72.39|71.19|83
1701462300000|2023-12-01 20:25:00|72.45|71.25|72.46|71.26|72.47|71.27|72.44|71.24|18
1701462600000|2023-12-01 20:30:00|72.47|71.27|72.44|71.24|72.5|71.3|72.44|71.24|87
1701462900000|2023-12-01 20:35:00|72.45|71.25|72.39|71.19|72.45|71.25|72.33|71.13|137
1701463200000|2023-12-01 20:40:00|72.38|71.18|72.34|71.14|72.4|71.2|72.33|71.13|72
1701463500000|2023-12-01 20:45:00|72.33|71.13|72.21|71.01|72.33|71.13|72.21|71.01|87
1701463800000|2023-12-01 20:50:00|72.23|71.03|72.19|70.99|72.26|71.06|72.19|70.99|124
1701464100000|2023-12-01 20:55:00|72.2|71|72.2|71|72.22|71.02|72.18|70.98|64
1701464400000|2023-12-01 21:00:00|72.19|70.99|72.22|71.02|72.22|71.02|72.16|70.96|42
1701464700000|2023-12-01 21:05:00|72.23|71.03|72.29|71.09|72.3|71.1|72.22|71.02|24
1701465000000|2023-12-01 21:10:00|72.3|71.1|72.26|71.06|72.3|71.1|72.25|71.05|23
1701465300000|2023-12-01 21:15:00|72.25|71.05|72.2|71|72.25|71.05|72.19|70.99|22
1701465600000|2023-12-01 21:20:00|72.19|70.99|72.21|71.01|72.21|71.01|72.17|70.97|32
1701465900000|2023-12-01 21:25:00|72.2|71|72.2|71|72.22|71.02|72.2|71|18
1701466200000|2023-12-01 21:30:00|72.21|71.01|72.16|70.96|72.22|71.02|72.15|70.95|67
1701466500000|2023-12-01 21:35:00|72.15|70.95|72.17|70.97|72.18|70.98|72.14|70.94|70
1701466800000|2023-12-01 21:40:00|72.16|70.96|72.1|70.9|72.16|70.96|72.1|70.9|75
1701467100000|2023-12-01 21:45:00|72.11|70.91|72.2|71|72.2|71|72.09|70.89|66
1701467400000|2023-12-01 21:50:00|72.21|71.01|72.22|71.02|72.29|71.09|72.2|71|35
1701467700000|2023-12-01 21:55:00|72.23|71.03|72.13|70.93|72.23|71.03|72.11|70.91|62
1701504000000|2023-12-02 08:00:00|72.47|71.27|72.53|71.33|72.54|71.34|72.46|71.26|42
1701504300000|2023-12-02 08:05:00|72.54|71.34|72.53|71.33|72.55|71.35|72.52|71.32|61
1701504600000|2023-12-02 08:10:00|72.52|71.32|72.49|71.29|72.53|71.33|72.48|71.28|21
1701504900000|2023-12-02 08:15:00|72.48|71.28|72.45|71.25|72.49|71.29|72.45|71.25|24
1701505200000|2023-12-02 08:20:00|72.44|71.24|72.43|71.23|72.44|71.24|72.38|71.18|36
1701505500000|2023-12-02 08:25:00|72.42|71.22|72.46|71.26|72.46|71.26|72.39|71.19|18
1701505800000|2023-12-02 08:30:00|72.45|71.25|72.46|71.26|72.47|71.27|72.42|71.22|20
1701506100000|2023-12-02 08:35:00|72.47|71.27|72.45|71.25|72.47|71.27|72.44|71.24|5
1701506400000|2023-12-02 08:40:00|72.44|71.24|72.46|71.26|72.46|71.26|72.44|71.24|9
1701506700000|2023-12-02 08:45:00|72.45|71.25|72.42|71.22|72.46|71.26|72.42|71.22|6
1701507000000|2023-12-02 08:50:00|72.41|71.21|72.46|71.26|72.47|71.27|72.41|71.21|14
1701507300000|2023-12-02 08:55:00|72.47|71.27|72.42|71.22|72.49|71.29|72.41|71.21|27
1701507600000|2023-12-02 09:00:00|72.41|71.21|72.38|71.18|72.43|71.23|72.37|71.17|49
1701507900000|2023-12-02 09:05:00|72.39|71.19|72.46|71.26|72.46|71.26|72.39|71.19|43
1701508200000|2023-12-02 09:10:00|72.45|71.25|72.5|71.3|72.5|71.3|72.45|71.25|24
1701508500000|2023-12-02 09:15:00|72.51|71.31|72.6|71.4|72.61|71.41|72.51|71.31|17
1701508800000|2023-12-02 09:20:00|72.61|71.41|72.56|71.36|72.62|71.42|72.55|71.35|48
1701509100000|2023-12-02 09:25:00|72.55|71.35|72.55|71.35|72.57|71.37|72.53|71.33|51
1701509400000|2023-12-02 09:30:00|72.56|71.36|72.52|71.32|72.56|71.36|72.5|71.3|33
1701509700000|2023-12-02 09:35:00|72.53|71.33|72.55|71.35|72.55|71.35|72.5|71.3|39
1701510000000|2023-12-02 09:40:00|72.54|71.34|72.52|71.32|72.58|71.38|72.51|71.31|24
1701510300000|2023-12-02 09:45:00|72.53|71.33|72.53|71.33|72.57|71.37|72.53|71.33|75
1701510600000|2023-12-02 09:50:00|72.54|71.34|72.58|71.38|72.6|71.4|72.53|71.33|29
1701510900000|2023-12-02 09:55:00|72.57|71.37|72.56|71.36|72.61|71.41|72.56|71.36|41
1701511200000|2023-12-02 10:00:00|72.57|71.37|72.55|71.35|72.57|71.37|72.53|71.33|28
1701511500000|2023-12-02 10:05:00|72.56|71.36|72.6|71.4|72.62|71.42|72.56|71.36|49
1701511800000|2023-12-02 10:10:00|72.61|71.41|72.59|71.39|72.62|71.42|72.59|71.39|73
1701512100000|2023-12-02 10:15:00|72.58|71.38|72.6|71.4|72.6|71.4|72.53|71.33|51
1701512400000|2023-12-02 10:20:00|72.61|71.41|72.61|71.41|72.61|71.41|72.59|71.39|15
1701512700000|2023-12-02 10:25:00|72.6|71.4|72.54|71.34|72.6|71.4|72.53|71.33|36
1701513000000|2023-12-02 10:30:00|72.53|71.33|72.53|71.33|72.54|71.34|72.52|71.32|9
1701513300000|2023-12-02 10:35:00|72.52|71.32|72.52|71.32|72.53|71.33|72.52|71.32|5
1701513600000|2023-12-02 10:40:00|72.5|71.3|72.41|71.21|72.5|71.3|72.41|71.21|64
1701513900000|2023-12-02 10:45:00|72.42|71.22|72.44|71.24|72.45|71.25|72.41|71.21|34
1701514200000|2023-12-02 10:50:00|72.43|71.23|72.46|71.26|72.46|71.26|72.43|71.23|16
1701514500000|2023-12-02 10:55:00|72.47|71.27|72.43|71.23|72.47|71.27|72.43|71.23|19
1701514800000|2023-12-02 11:00:00|72.44|71.24|72.43|71.23|72.44|71.24|72.42|71.22|22
1701515100000|2023-12-02 11:05:00|72.42|71.22|72.4|71.2|72.42|71.22|72.4|71.2|9
1701515400000|2023-12-02 11:10:00|72.39|71.19|72.38|71.18|72.41|71.21|72.38|71.18|6
1701515700000|2023-12-02 11:15:00|72.36|71.16|72.29|71.09|72.36|71.16|72.29|71.09|18
1701516000000|2023-12-02 11:20:00|72.3|71.1|72.24|71.04|72.3|71.1|72.23|71.03|33
1701516300000|2023-12-02 11:25:00|72.25|71.05|72.24|71.04|72.26|71.06|72.23|71.03|10
1701516600000|2023-12-02 11:30:00|72.25|71.05|72.2|71|72.28|71.08|72.16|70.96|40
1701516900000|2023-12-02 11:35:00|72.21|71.01|72.22|71.02|72.25|71.05|72.19|70.99|24
1701517200000|2023-12-02 11:40:00|72.21|71.01|72.27|71.07|72.29|71.09|72.21|71.01|37
1701517500000|2023-12-02 11:45:00|72.28|71.08|72.24|71.04|72.28|71.08|72.2|71|33
1701517800000|2023-12-02 11:50:00|72.23|71.03|72.28|71.08|72.28|71.08|72.23|71.03|23
1701518100000|2023-12-02 11:55:00|72.29|71.09|72.25|71.05|72.3|71.1|72.25|71.05|19
1701518400000|2023-12-02 12:00:00|72.22|71.02|72.24|71.04|72.24|71.04|72.21|71.01|7
1701518700000|2023-12-02 12:05:00|72.25|71.05|72.25|71.05|72.27|71.07|72.21|71.01|44
1701519000000|2023-12-02 12:10:00|72.24|71.04|72.23|71.03|72.25|71.05|72.21|71.01|18
1701519300000|2023-12-02 12:15:00|72.24|71.04|72.29|71.09|72.3|71.1|72.23|71.03|57
1701519600000|2023-12-02 12:20:00|72.28|71.08|72.27|71.07|72.28|71.08|72.2|71|24
1701519900000|2023-12-02 12:25:00|72.28|71.08|72.32|71.12|72.33|71.13|72.28|71.08|29
1701520200000|2023-12-02 12:30:00|72.31|71.11|72.28|71.08|72.31|71.11|72.28|71.08|22
1701520500000|2023-12-02 12:35:00|72.27|71.07|72.25|71.05|72.28|71.08|72.25|71.05|7
1701520800000|2023-12-02 12:40:00|72.24|71.04|72.17|70.97|72.24|71.04|72.15|70.95|34
1701521100000|2023-12-02 12:45:00|72.18|70.98|72.22|71.02|72.23|71.03|72.18|70.98|19
1701521400000|2023-12-02 12:50:00|72.21|71.01|72.21|71.01|72.23|71.03|72.21|71.01|21
1701521700000|2023-12-02 12:55:00|72.2|71|72.21|71.01|72.23|71.03|72.19|70.99|22
1701522000000|2023-12-02 13:00:00|72.22|71.02|72.16|70.96|72.22|71.02|72.15|70.95|37
1701522300000|2023-12-02 13:05:00|72.17|70.97|72.22|71.02|72.24|71.04|72.17|70.97|92
1701522600000|2023-12-02 13:10:00|72.23|71.03|72.17|70.97|72.23|71.03|72.16|70.96|24
1701522900000|2023-12-02 13:15:00|72.16|70.96|72.12|70.92|72.17|70.97|72.12|70.92|11
1701523200000|2023-12-02 13:20:00|72.13|70.93|72.11|70.91|72.15|70.95|72.11|70.91|29
1701523500000|2023-12-02 13:25:00|72.1|70.9|72.1|70.9|72.13|70.93|72.09|70.89|29
1701523800000|2023-12-02 13:30:00|72.11|70.91|72.19|70.99|72.19|70.99|72.08|70.88|48
1701524100000|2023-12-02 13:35:00|72.2|71|72.19|70.99|72.2|71|72.15|70.95|27
1701524400000|2023-12-02 13:40:00|72.18|70.98|72.24|71.04|72.24|71.04|72.18|70.98|29
1701524700000|2023-12-02 13:45:00|72.25|71.05|72.28|71.08|72.28|71.08|72.24|71.04|12
1701525000000|2023-12-02 13:50:00|72.29|71.09|72.31|71.11|72.33|71.13|72.28|71.08|56
1701525300000|2023-12-02 13:55:00|72.32|71.12|72.3|71.1|72.33|71.13|72.28|71.08|50
1701525600000|2023-12-02 14:00:00|72.29|71.09|72.32|71.12|72.32|71.12|72.25|71.05|24
1701525900000|2023-12-02 14:05:00|72.33|71.13|72.32|71.12|72.34|71.14|72.31|71.11|20
1701526200000|2023-12-02 14:10:00|72.31|71.11|72.28|71.08|72.32|71.12|72.28|71.08|14
1701526500000|2023-12-02 14:15:00|72.29|71.09|72.34|71.14|72.35|71.15|72.28|71.08|18
1701526800000|2023-12-02 14:20:00|72.35|71.15|72.37|71.17|72.37|71.17|72.34|71.14|11
1701527100000|2023-12-02 14:25:00|72.38|71.18|72.4|71.2|72.41|71.21|72.37|71.17|23
1701527400000|2023-12-02 14:30:00|72.41|71.21|72.4|71.2|72.41|71.21|72.38|71.18|28
1701527700000|2023-12-02 14:35:00|72.41|71.21|72.48|71.28|72.49|71.29|72.4|71.2|40
1701528000000|2023-12-02 14:40:00|72.47|71.27|72.37|71.17|72.47|71.27|72.35|71.15|33
1701528300000|2023-12-02 14:45:00|72.36|71.16|72.2|71|72.37|71.17|72.19|70.99|65
1701528600000|2023-12-02 14:50:00|72.19|70.99|72.06|70.86|72.19|70.99|71.83|70.63|251
1701528900000|2023-12-02 14:55:00|72.05|70.85|72.12|70.92|72.15|70.95|72.01|70.81|106
1701529200000|2023-12-02 15:00:00|72.13|70.93|72|70.8|72.14|70.94|71.93|70.73|124
1701529500000|2023-12-02 15:05:00|71.99|70.79|72.13|70.93|72.13|70.93|71.98|70.78|81
1701529800000|2023-12-02 15:10:00|72.14|70.94|72.13|70.93|72.21|71.01|72.1|70.9|65
1701530100000|2023-12-02 15:15:00|72.14|70.94|72.14|70.94|72.19|70.99|72.09|70.89|109
1701530400000|2023-12-02 15:20:00|72.13|70.93|72.04|70.84|72.14|70.94|72.01|70.81|104
1701530700000|2023-12-02 15:25:00|72.06|70.86|72.11|70.91|72.11|70.91|72.06|70.86|30
1701531000000|2023-12-02 15:30:00|72.12|70.92|72.24|71.04|72.28|71.08|72.11|70.91|92
1701531300000|2023-12-02 15:35:00|72.25|71.05|72.23|71.03|72.25|71.05|72.14|70.94|79
1701531600000|2023-12-02 15:40:00|72.22|71.02|72.28|71.08|72.3|71.1|72.21|71.01|62
1701531900000|2023-12-02 15:45:00|72.29|71.09|72.47|71.27|72.53|71.33|72.24|71.04|78
1701532200000|2023-12-02 15:50:00|72.48|71.28|72.52|71.32|72.61|71.41|72.46|71.26|108
1701532500000|2023-12-02 15:55:00|72.51|71.31|72.42|71.22|72.53|71.33|72.42|71.22|102
1701532800000|2023-12-02 16:00:00|72.43|71.23|72.36|71.16|72.44|71.24|72.36|71.16|71
1701533100000|2023-12-02 16:05:00|72.37|71.17|72.34|71.14|72.39|71.19|72.33|71.13|50
1701533400000|2023-12-02 16:10:00|72.33|71.13|72.3|71.1|72.33|71.13|72.3|71.1|22
1701533700000|2023-12-02 16:15:00|72.29|71.09|72.3|71.1|72.3|71.1|72.25|71.05|54
1701534000000|2023-12-02 16:20:00|72.29|71.09|72.32|71.12|72.34|71.14|72.28|71.08|61
1701534300000|2023-12-02 16:25:00|72.31|71.11|72.34|71.14|72.34|71.14|72.25|71.05|20
1701534600000|2023-12-02 16:30:00|72.31|71.11|72.18|70.98|72.31|71.11|72.18|70.98|62
1701534900000|2023-12-02 16:35:00|72.17|70.97|72.15|70.95|72.18|70.98|72.06|70.86|76
1701535200000|2023-12-02 16:40:00|72.16|70.96|72.2|71|72.21|71.01|72.13|70.93|56
1701535500000|2023-12-02 16:45:00|72.21|71.01|72.18|70.98|72.21|71.01|72.14|70.94|45
1701535800000|2023-12-02 16:50:00|72.17|70.97|72.18|70.98|72.2|71|72.13|70.93|53
1701536100000|2023-12-02 16:55:00|72.19|70.99|72.25|71.05|72.25|71.05|72.18|70.98|35
1701536400000|2023-12-02 17:00:00|72.24|71.04|72.2|71|72.25|71.05|72.17|70.97|60
1701536700000|2023-12-02 17:05:00|72.19|70.99|72.23|71.03|72.26|71.06|72.18|70.98|36
1701537000000|2023-12-02 17:10:00|72.24|71.04|72.25|71.05|72.25|71.05|72.22|71.02|25
1701537300000|2023-12-02 17:15:00|72.24|71.04|72.23|71.03|72.27|71.07|72.21|71.01|24
1701537600000|2023-12-02 17:20:00|72.22|71.02|72.19|70.99|72.23|71.03|72.17|70.97|22
1701537900000|2023-12-02 17:25:00|72.18|70.98|72.18|70.98|72.19|70.99|72.18|70.98|19
1701538200000|2023-12-02 17:30:00|72.17|70.97|72.24|71.04|72.24|71.04|72.15|70.95|18
1701538500000|2023-12-02 17:35:00|72.25|71.05|72.23|71.03|72.29|71.09|72.22|71.02|15
1701538800000|2023-12-02 17:40:00|72.22|71.02|72.3|71.1|72.31|71.11|72.22|71.02|80
1701539100000|2023-12-02 17:45:00|72.29|71.09|72.25|71.05|72.32|71.12|72.25|71.05|25
1701539400000|2023-12-02 17:50:00|72.26|71.06|72.28|71.08|72.31|71.11|72.26|71.06|22
1701539700000|2023-12-02 17:55:00|72.29|71.09|72.31|71.11|72.32|71.12|72.28|71.08|44
1701540000000|2023-12-02 18:00:00|72.3|71.1|72.48|71.28|72.52|71.32|72.29|71.09|156
1701540300000|2023-12-02 18:05:00|72.49|71.29|72.53|71.33|72.55|71.35|72.48|71.28|78
1701540600000|2023-12-02 18:10:00|72.51|71.31|72.47|71.27|72.51|71.31|72.47|71.27|54
1701540900000|2023-12-02 18:15:00|72.46|71.26|72.36|71.16|72.47|71.27|72.36|71.16|54
1701541200000|2023-12-02 18:20:00|72.37|71.17|72.36|71.16|72.43|71.23|72.36|71.16|66
1701541500000|2023-12-02 18:25:00|72.35|71.15|72.43|71.23|72.45|71.25|72.34|71.14|74
1701541800000|2023-12-02 18:30:00|72.42|71.22|72.42|71.22|72.48|71.28|72.4|71.2|93
1701542100000|2023-12-02 18:35:00|72.43|71.23|72.54|71.34|72.71|71.51|72.42|71.22|270
1701542400000|2023-12-02 18:40:00|72.53|71.33|72.41|71.21|72.56|71.36|72.39|71.19|136
1701542700000|2023-12-02 18:45:00|72.42|71.22|72.47|71.27|72.5|71.3|72.36|71.16|143
1701543000000|2023-12-02 18:50:00|72.46|71.26|72.41|71.21|72.51|71.31|72.41|71.21|63
1701543300000|2023-12-02 18:55:00|72.42|71.22|72.5|71.3|72.51|71.31|72.38|71.18|79
1701543600000|2023-12-02 19:00:00|72.51|71.31|72.47|71.27|72.51|71.31|72.45|71.25|68
1701543900000|2023-12-02 19:05:00|72.46|71.26|72.91|71.71|72.96|71.76|72.43|71.23|215
1701544200000|2023-12-02 19:10:00|72.9|71.7|72.75|71.55|73.22|72.02|72.75|71.55|349
1701544500000|2023-12-02 19:15:00|72.76|71.56|72.47|71.27|72.82|71.62|72.32|71.12|356
1701544800000|2023-12-02 19:20:00|72.48|71.28|72.7|71.5|72.73|71.53|72.46|71.26|221
1701545100000|2023-12-02 19:25:00|72.69|71.49|72.78|71.58|72.82|71.62|72.69|71.49|92
1701545400000|2023-12-02 19:30:00|72.79|71.59|72.63|71.43|72.8|71.6|72.62|71.42|195
1701545700000|2023-12-02 19:35:00|72.62|71.42|72.73|71.53|72.74|71.54|72.59|71.39|136
1701546000000|2023-12-02 19:40:00|72.72|71.52|72.67|71.47|72.77|71.57|72.64|71.44|82
1701546300000|2023-12-02 19:45:00|72.68|71.48|72.81|71.61|72.81|71.61|72.67|71.47|102
1701546600000|2023-12-02 19:50:00|72.82|71.62|72.85|71.65|72.86|71.66|72.79|71.59|46
1701546900000|2023-12-02 19:55:00|72.84|71.64|73.01|71.81|73.01|71.81|72.84|71.64|76
1701547200000|2023-12-02 20:00:00|73|71.8|73.12|71.92|73.12|71.92|73|71.8|57
1701547500000|2023-12-02 20:05:00|73.13|71.93|73.15|71.95|73.15|71.95|73.09|71.89|41
1701547800000|2023-12-02 20:10:00|73.16|71.96|73.08|71.88|73.16|71.96|73.06|71.86|56
1701548100000|2023-12-02 20:15:00|73.07|71.87|72.97|71.77|73.07|71.87|72.94|71.74|71
1701548400000|2023-12-02 20:20:00|72.96|71.76|73.12|71.92|73.13|71.93|72.96|71.76|53
1701548700000|2023-12-02 20:25:00|73.11|71.91|73.1|71.9|73.11|71.91|73.06|71.86|43
1701549000000|2023-12-02 20:30:00|73.09|71.89|73.02|71.82|73.1|71.9|73.02|71.82|36
1701549300000|2023-12-02 20:35:00|73.03|71.83|73.04|71.84|73.07|71.87|73.03|71.83|46
1701549600000|2023-12-02 20:40:00|73.05|71.85|73.07|71.87|73.07|71.87|73.02|71.82|31
1701549900000|2023-12-02 20:45:00|73.06|71.86|73.1|71.9|73.13|71.93|73.06|71.86|67
1701550200000|2023-12-02 20:50:00|73.11|71.91|73.04|71.84|73.11|71.91|73.04|71.84|51
1701550500000|2023-12-02 20:55:00|73.05|71.85|73.05|71.85|73.07|71.87|73.01|71.81|87
1701550800000|2023-12-02 21:00:00|73.06|71.86|73.06|71.86|73.1|71.9|73.03|71.83|81
1701551100000|2023-12-02 21:05:00|73.05|71.85|73.02|71.82|73.06|71.86|73.01|71.81|42
1701551400000|2023-12-02 21:10:00|73.03|71.83|73.04|71.84|73.04|71.84|73|71.8|104
1701551700000|2023-12-02 21:15:00|73.02|71.82|73|71.8|73.02|71.82|72.93|71.73|41
1701552000000|2023-12-02 21:20:00|73.01|71.81|73.02|71.82|73.04|71.84|72.99|71.79|43
1701552300000|2023-12-02 21:25:00|73.01|71.81|73.03|71.83|73.05|71.85|73.01|71.81|93
1701552600000|2023-12-02 21:30:00|73.01|71.81|73.1|71.9|73.1|71.9|73.01|71.81|48
1701552900000|2023-12-02 21:35:00|73.09|71.89|73.19|71.99|73.19|71.99|73.09|71.89|30
1701553200000|2023-12-02 21:40:00|73.2|72|73.29|72.09|73.31|72.11|73.19|71.99|53
1701553500000|2023-12-02 21:45:00|73.28|72.08|73.26|72.06|73.31|72.11|73.23|72.03|48
1701553800000|2023-12-02 21:50:00|73.25|72.05|73.19|71.99|73.31|72.11|73.18|71.98|57
1701554100000|2023-12-02 21:55:00|73.18|71.98|73.12|71.92|73.19|71.99|73.12|71.92|52
1701554400000|2023-12-02 22:00:00|73.11|71.91|73.03|71.83|73.13|71.93|73.02|71.82|49
1701554700000|2023-12-02 22:05:00|73.02|71.82|72.99|71.79|73.03|71.83|72.98|71.78|15
1701555000000|2023-12-02 22:10:00|72.98|71.78|72.87|71.67|72.99|71.79|72.85|71.65|40
1701555300000|2023-12-02 22:15:00|72.85|71.65|72.89|71.69|72.9|71.7|72.85|71.65|39
1701555600000|2023-12-02 22:20:00|72.9|71.7|73|71.8|73|71.8|72.9|71.7|22
1701555900000|2023-12-02 22:25:00|72.99|71.79|73|71.8|73.01|71.81|72.98|71.78|16
1701556200000|2023-12-02 22:30:00|72.99|71.79|73.03|71.83|73.03|71.83|72.99|71.79|9
1701556500000|2023-12-02 22:35:00|73.02|71.82|72.92|71.72|73.02|71.82|72.92|71.72|19
1701556800000|2023-12-02 22:40:00|72.91|71.71|72.93|71.73|72.93|71.73|72.86|71.66|57
1701557100000|2023-12-02 22:45:00|72.92|71.72|72.9|71.7|72.93|71.73|72.9|71.7|109
1701557400000|2023-12-02 22:50:00|72.89|71.69|72.71|71.51|72.89|71.69|72.65|71.45|47
1701557700000|2023-12-02 22:55:00|72.72|71.52|72.82|71.62|72.82|71.62|72.72|71.52|27
1701558000000|2023-12-02 23:00:00|72.83|71.63|72.85|71.65|72.85|71.65|72.75|71.55|44
1701558300000|2023-12-02 23:05:00|72.86|71.66|72.87|71.67|72.87|71.67|72.83|71.63|12
1701558600000|2023-12-02 23:10:00|72.86|71.66|72.86|71.66|72.87|71.67|72.86|71.66|3
1701558900000|2023-12-02 23:15:00|72.87|71.67|72.89|71.69|72.89|71.69|72.87|71.67|7
1701559200000|2023-12-02 23:20:00|72.87|71.67|72.87|71.67|72.88|71.68|72.86|71.66|5
1701559500000|2023-12-02 23:25:00|72.88|71.68|72.85|71.65|72.88|71.68|72.85|71.65|12
1701559800000|2023-12-02 23:30:00|72.86|71.66|72.88|71.68|72.88|71.68|72.85|71.65|7
1701560100000|2023-12-02 23:35:00|72.89|71.69|72.87|71.67|72.9|71.7|72.82|71.62|50
1701560400000|2023-12-02 23:40:00|72.88|71.68|72.87|71.67|72.88|71.68|72.86|71.66|24
1701560700000|2023-12-02 23:45:00|72.86|71.66|72.88|71.68|72.88|71.68|72.82|71.62|41
1701561000000|2023-12-02 23:50:00|72.87|71.67|72.84|71.64|72.88|71.68|72.83|71.63|56
1701561300000|2023-12-02 23:55:00|72.83|71.63|72.81|71.61|72.84|71.64|72.81|71.61|35
1701561600000|2023-12-03 00:00:00|72.82|71.62|72.83|71.63|72.85|71.65|72.8|71.6|50
1701561900000|2023-12-03 00:05:00|72.84|71.64|72.93|71.73|72.93|71.73|72.82|71.62|42
1701562200000|2023-12-03 00:10:00|72.92|71.72|72.96|71.76|73.01|71.81|72.92|71.72|20
1701562500000|2023-12-03 00:15:00|72.98|71.78|72.97|71.77|72.99|71.79|72.96|71.76|24
1701562800000|2023-12-03 00:20:00|72.98|71.78|73|71.8|73.04|71.84|72.97|71.77|29
1701563100000|2023-12-03 00:25:00|72.99|71.79|72.99|71.79|73|71.8|72.95|71.75|33
1701563400000|2023-12-03 00:30:00|72.98|71.78|72.85|71.65|72.98|71.78|72.83|71.63|80
1701563700000|2023-12-03 00:35:00|72.84|71.64|72.89|71.69|72.89|71.69|72.78|71.58|46
1701564000000|2023-12-03 00:40:00|72.9|71.7|72.96|71.76|72.96|71.76|72.89|71.69|35
1701564300000|2023-12-03 00:45:00|72.95|71.75|73.24|72.04|73.25|72.05|72.95|71.75|58
1701564600000|2023-12-03 00:50:00|73.25|72.05|73.24|72.04|73.29|72.09|73.23|72.03|38
1701564900000|2023-12-03 00:55:00|73.23|72.03|73.26|72.06|73.28|72.08|73.19|71.99|58
1701565200000|2023-12-03 01:00:00|73.25|72.05|73.15|71.95|73.28|72.08|73.15|71.95|84
1701565500000|2023-12-03 01:05:00|73.16|71.96|73.22|72.02|73.23|72.03|73.15|71.95|49
1701565800000|2023-12-03 01:10:00|73.23|72.03|73.29|72.09|73.29|72.09|73.21|72.01|43
1701566100000|2023-12-03 01:15:00|73.3|72.1|73.31|72.11|73.34|72.14|73.29|72.09|32
1701566400000|2023-12-03 01:20:00|73.3|72.1|73.32|72.12|73.34|72.14|73.23|72.03|28
1701566700000|2023-12-03 01:25:00|73.31|72.11|73.26|72.06|73.32|72.12|73.26|72.06|33
1701567000000|2023-12-03 01:30:00|73.25|72.05|73.31|72.11|73.32|72.12|73.25|72.05|35
1701567300000|2023-12-03 01:35:00|73.3|72.1|73.32|72.12|73.33|72.13|73.3|72.1|18
1701567600000|2023-12-03 01:40:00|73.31|72.11|73.25|72.05|73.31|72.11|73.2|72|26
1701567900000|2023-12-03 01:45:00|73.24|72.04|73.19|71.99|73.25|72.05|73.18|71.98|21
1701568200000|2023-12-03 01:50:00|73.18|71.98|73.17|71.97|73.19|71.99|73.12|71.92|34
1701568500000|2023-12-03 01:55:00|73.18|71.98|73.19|71.99|73.2|72|73.14|71.94|16
1701568800000|2023-12-03 02:00:00|73.18|71.98|73.12|71.92|73.19|71.99|73.11|71.91|56
1701569100000|2023-12-03 02:05:00|73.11|71.91|73.23|72.03|73.23|72.03|73.11|71.91|49
1701569400000|2023-12-03 02:10:00|73.22|72.02|73.21|72.01|73.24|72.04|73.17|71.97|24
1701569700000|2023-12-03 02:15:00|73.22|72.02|73.21|72.01|73.22|72.02|73.18|71.98|23
1701570000000|2023-12-03 02:20:00|73.2|72|73.13|71.93|73.2|72|73.08|71.88|55
1701570300000|2023-12-03 02:25:00|73.12|71.92|72.93|71.73|73.18|71.98|72.91|71.71|76
1701570600000|2023-12-03 02:30:00|72.94|71.74|72.97|71.77|72.98|71.78|72.91|71.71|79
1701570900000|2023-12-03 02:35:00|72.96|71.76|72.96|71.76|72.97|71.77|72.93|71.73|26
1701571200000|2023-12-03 02:40:00|72.95|71.75|72.97|71.77|72.99|71.79|72.92|71.72|38
1701571500000|2023-12-03 02:45:00|72.99|71.79|73.01|71.81|73.01|71.81|72.94|71.74|30
1701571800000|2023-12-03 02:50:00|73|71.8|72.87|71.67|73|71.8|72.84|71.64|53
1701572100000|2023-12-03 02:55:00|72.88|71.68|72.82|71.62|72.88|71.68|72.76|71.56|82
1701572400000|2023-12-03 03:00:00|72.83|71.63|72.67|71.47|72.89|71.69|72.62|71.42|94
1701572700000|2023-12-03 03:05:00|72.66|71.46|72.69|71.49|72.72|71.52|72.61|71.41|108
1701573000000|2023-12-03 03:10:00|72.68|71.48|72.49|71.29|72.69|71.49|72.47|71.27|122
1701573300000|2023-12-03 03:15:00|72.48|71.28|72.56|71.36|72.62|71.42|72.47|71.27|169
1701573600000|2023-12-03 03:20:00|72.57|71.37|72.55|71.35|72.62|71.42|72.53|71.33|141
1701573900000|2023-12-03 03:25:00|72.54|71.34|72.58|71.38|72.63|71.43|72.5|71.3|121
1701574200000|2023-12-03 03:30:00|72.59|71.39|72.44|71.24|72.63|71.43|72.43|71.23|115
1701574500000|2023-12-03 03:35:00|72.45|71.25|72.46|71.26|72.5|71.3|72.42|71.22|78
1701574800000|2023-12-03 03:40:00|72.47|71.27|72.38|71.18|72.49|71.29|72.38|71.18|79
1701575100000|2023-12-03 03:45:00|72.39|71.19|72.48|71.28|72.51|71.31|72.32|71.12|123
1701575400000|2023-12-03 03:50:00|72.47|71.27|72.52|71.32|72.52|71.32|72.46|71.26|56
1701575700000|2023-12-03 03:55:00|72.51|71.31|72.53|71.33|72.53|71.33|72.47|71.27|47
1701576000000|2023-12-03 04:00:00|72.52|71.32|72.5|71.3|72.54|71.34|72.5|71.3|56
1701576300000|2023-12-03 04:05:00|72.49|71.29|72.48|71.28|72.5|71.3|72.43|71.23|83
1701576600000|2023-12-03 04:10:00|72.47|71.27|72.53|71.33|72.53|71.33|72.46|71.26|59
1701576900000|2023-12-03 04:15:00|72.52|71.32|72.47|71.27|72.53|71.33|72.45|71.25|39
1701577200000|2023-12-03 04:20:00|72.46|71.26|72.47|71.27|72.48|71.28|72.45|71.25|24
1701577500000|2023-12-03 04:25:00|72.48|71.28|72.47|71.27|72.48|71.28|72.44|71.24|39
1701577800000|2023-12-03 04:30:00|72.46|71.26|72.43|71.23|72.46|71.26|72.42|71.22|48
1701578100000|2023-12-03 04:35:00|72.44|71.24|72.42|71.22|72.44|71.24|72.39|71.19|35
1701578400000|2023-12-03 04:40:00|72.43|71.23|72.35|71.15|72.43|71.23|72.34|71.14|25
1701578700000|2023-12-03 04:45:00|72.34|71.14|72.39|71.19|72.42|71.22|72.34|71.14|32
1701579000000|2023-12-03 04:50:00|72.4|71.2|72.36|71.16|72.41|71.21|72.36|71.16|25
1701579300000|2023-12-03 04:55:00|72.35|71.15|72.35|71.15|72.35|71.15|72.33|71.13|41
1701579600000|2023-12-03 05:00:00|72.36|71.16|72.35|71.15|72.39|71.19|72.34|71.14|40
1701579900000|2023-12-03 05:05:00|72.34|71.14|72.29|71.09|72.34|71.14|72.25|71.05|53
1701580200000|2023-12-03 05:10:00|72.28|71.08|72.41|71.21|72.41|71.21|72.28|71.08|30
1701580500000|2023-12-03 05:15:00|72.4|71.2|72.38|71.18|72.42|71.22|72.36|71.16|57
1701580800000|2023-12-03 05:20:00|72.37|71.17|72.36|71.16|72.4|71.2|72.32|71.12|67
1701581100000|2023-12-03 05:25:00|72.38|71.18|72.41|71.21|72.42|71.22|72.37|71.17|24
1701581400000|2023-12-03 05:30:00|72.42|71.22|72.43|71.23|72.43|71.23|72.4|71.2|8
1701581700000|2023-12-03 05:35:00|72.44|71.24|72.44|71.24|72.44|71.24|72.4|71.2|22
1701582000000|2023-12-03 05:40:00|72.43|71.23|72.42|71.22|72.45|71.25|72.41|71.21|24
1701582300000|2023-12-03 05:45:00|72.41|71.21|72.39|71.19|72.43|71.23|72.38|71.18|25
1701582600000|2023-12-03 05:50:00|72.38|71.18|72.36|71.16|72.38|71.18|72.34|71.14|23
1701582900000|2023-12-03 05:55:00|72.35|71.15|72.39|71.19|72.4|71.2|72.35|71.15|14
1701583200000|2023-12-03 06:00:00|72.4|71.2|72.41|71.21|72.41|71.21|72.37|71.17|10
1701583500000|2023-12-03 06:05:00|72.4|71.2|72.4|71.2|72.4|71.2|72.36|71.16|18
1701583800000|2023-12-03 06:10:00|72.41|71.21|72.45|71.25|72.47|71.27|72.41|71.21|18
1701584100000|2023-12-03 06:15:00|72.44|71.24|72.44|71.24|72.47|71.27|72.43|71.23|29
1701584400000|2023-12-03 06:20:00|72.43|71.23|72.44|71.24|72.46|71.26|72.41|71.21|28
1701584700000|2023-12-03 06:25:00|72.43|71.23|72.44|71.24|72.47|71.27|72.43|71.23|20
1701585000000|2023-12-03 06:30:00|72.43|71.23|72.4|71.2|72.44|71.24|72.39|71.19|22
1701585300000|2023-12-03 06:35:00|72.39|71.19|72.34|71.14|72.4|71.2|72.34|71.14|31
1701585600000|2023-12-03 06:40:00|72.35|71.15|72.35|71.15|72.35|71.15|72.34|71.14|15
1701585900000|2023-12-03 06:45:00|72.36|71.16|72.44|71.24|72.45|71.25|72.36|71.16|31
1701586200000|2023-12-03 06:50:00|72.43|71.23|72.46|71.26|72.46|71.26|72.36|71.16|49
1701586500000|2023-12-03 06:55:00|72.47|71.27|72.49|71.29|72.5|71.3|72.47|71.27|27
1701586800000|2023-12-03 07:00:00|72.48|71.28|72.48|71.28|72.5|71.3|72.47|71.27|17
1701587100000|2023-12-03 07:05:00|72.47|71.27|72.4|71.2|72.47|71.27|72.4|71.2|22
1701587400000|2023-12-03 07:10:00|72.39|71.19|72.42|71.22|72.43|71.23|72.36|71.16|48
1701587700000|2023-12-03 07:15:00|72.41|71.21|72.41|71.21|72.41|71.21|72.35|71.15|28
1701588000000|2023-12-03 07:20:00|72.4|71.2|72.45|71.25|72.45|71.25|72.4|71.2|16
1701588300000|2023-12-03 07:25:00|72.44|71.24|72.47|71.27|72.48|71.28|72.43|71.23|20
1701588600000|2023-12-03 07:30:00|72.48|71.28|72.48|71.28|72.51|71.31|72.48|71.28|31
1701588900000|2023-12-03 07:35:00|72.49|71.29|72.54|71.34|72.54|71.34|72.49|71.29|38
1701589200000|2023-12-03 07:40:00|72.53|71.33|72.58|71.38|72.59|71.39|72.53|71.33|34
1701589500000|2023-12-03 07:45:00|72.57|71.37|72.6|71.4|72.6|71.4|72.56|71.36|12
1701589800000|2023-12-03 07:50:00|72.61|71.41|72.62|71.42|72.62|71.42|72.61|71.41|4
1701590100000|2023-12-03 07:55:00|72.61|71.41|72.59|71.39|72.61|71.41|72.59|71.39|5
1701590400000|2023-12-03 08:00:00|72.6|71.4|72.56|71.36|72.6|71.4|72.56|71.36|37
1701590700000|2023-12-03 08:05:00|72.57|71.37|72.55|71.35|72.58|71.38|72.54|71.34|10
1701591000000|2023-12-03 08:10:00|72.54|71.34|72.59|71.39|72.59|71.39|72.54|71.34|32
1701591300000|2023-12-03 08:15:00|72.6|71.4|72.56|71.36|72.61|71.41|72.56|71.36|17
1701591600000|2023-12-03 08:20:00|72.57|71.37|72.59|71.39|72.61|71.41|72.57|71.37|9
1701591900000|2023-12-03 08:25:00|72.6|71.4|72.6|71.4|72.61|71.41|72.57|71.37|13
1701592200000|2023-12-03 08:30:00|72.59|71.39|72.56|71.36|72.59|71.39|72.55|71.35|20
1701592500000|2023-12-03 08:35:00|72.55|71.35|72.53|71.33|72.56|71.36|72.53|71.33|37
1701592800000|2023-12-03 08:40:00|72.54|71.34|72.55|71.35|72.56|71.36|72.53|71.33|14
1701593100000|2023-12-03 08:45:00|72.54|71.34|72.46|71.26|72.54|71.34|72.45|71.25|38
1701593400000|2023-12-03 08:50:00|72.47|71.27|72.49|71.29|72.49|71.29|72.46|71.26|13
1701593700000|2023-12-03 08:55:00|72.5|71.3|72.46|71.26|72.52|71.32|72.45|71.25|35
1701594000000|2023-12-03 09:00:00|72.45|71.25|72.48|71.28|72.48|71.28|72.43|71.23|18
1701594300000|2023-12-03 09:05:00|72.49|71.29|72.5|71.3|72.51|71.31|72.47|71.27|20
1701594600000|2023-12-03 09:10:00|72.51|71.31|72.51|71.31|72.52|71.32|72.48|71.28|41
1701594900000|2023-12-03 09:15:00|72.5|71.3|72.49|71.29|72.5|71.3|72.48|71.28|22
1701595200000|2023-12-03 09:20:00|72.5|71.3|72.48|71.28|72.51|71.31|72.48|71.28|9
1701595500000|2023-12-03 09:25:00|72.49|71.29|72.45|71.25|72.49|71.29|72.44|71.24|13
1701595800000|2023-12-03 09:30:00|72.44|71.24|72.44|71.24|72.45|71.25|72.42|71.22|10
1701596100000|2023-12-03 09:35:00|72.43|71.23|72.49|71.29|72.49|71.29|72.42|71.22|9
1701596400000|2023-12-03 09:40:00|72.5|71.3|72.49|71.29|72.52|71.32|72.48|71.28|22
1701596700000|2023-12-03 09:45:00|72.48|71.28|72.46|71.26|72.49|71.29|72.43|71.23|19
1701597000000|2023-12-03 09:50:00|72.45|71.25|72.48|71.28|72.48|71.28|72.43|71.23|8
1701597300000|2023-12-03 09:55:00|72.49|71.29|72.53|71.33|72.55|71.35|72.49|71.29|13
1701597600000|2023-12-03 10:00:00|72.52|71.32|72.49|71.29|72.52|71.32|72.48|71.28|10
1701597900000|2023-12-03 10:05:00|72.48|71.28|72.48|71.28|72.49|71.29|72.47|71.27|9
1701598200000|2023-12-03 10:10:00|72.47|71.27|72.51|71.31|72.51|71.31|72.46|71.26|10
1701598500000|2023-12-03 10:15:00|72.5|71.3|72.42|71.22|72.5|71.3|72.41|71.21|16
1701598800000|2023-12-03 10:20:00|72.41|71.21|72.51|71.31|72.51|71.31|72.41|71.21|13
1701599100000|2023-12-03 10:25:00|72.5|71.3|72.53|71.33|72.54|71.34|72.48|71.28|16
1701599400000|2023-12-03 10:30:00|72.52|71.32|72.52|71.32|72.52|71.32|72.46|71.26|35
1701599700000|2023-12-03 10:35:00|72.51|71.31|72.54|71.34|72.55|71.35|72.51|71.31|8
1701600000000|2023-12-03 10:40:00|72.55|71.35|72.63|71.43|72.64|71.44|72.55|71.35|20
1701600300000|2023-12-03 10:45:00|72.64|71.44|72.71|71.51|72.71|71.51|72.63|71.43|14
1701600600000|2023-12-03 10:50:00|72.72|71.52|72.78|71.58|72.78|71.58|72.71|71.51|15
1701600900000|2023-12-03 10:55:00|72.79|71.59|73.08|71.88|73.09|71.89|72.79|71.59|61
1701601200000|2023-12-03 11:00:00|73.09|71.89|72.92|71.72|73.15|71.95|72.92|71.72|69
1701601500000|2023-12-03 11:05:00|72.91|71.71|72.81|71.61|72.92|71.72|72.81|71.61|53
1701601800000|2023-12-03 11:10:00|72.82|71.62|72.7|71.5|72.82|71.62|72.7|71.5|37
1701602100000|2023-12-03 11:15:00|72.71|71.51|72.84|71.64|72.84|71.64|72.68|71.48|38
1701602400000|2023-12-03 11:20:00|72.83|71.63|72.73|71.53|72.84|71.64|72.72|71.52|68
1701602700000|2023-12-03 11:25:00|72.74|71.54|72.58|71.38|72.75|71.55|72.52|71.32|98
1701603000000|2023-12-03 11:30:00|72.59|71.39|72.79|71.59|72.83|71.63|72.58|71.38|71
1701603300000|2023-12-03 11:35:00|72.8|71.6|72.95|71.75|73.02|71.82|72.78|71.58|85
1701603600000|2023-12-03 11:40:00|72.96|71.76|72.88|71.68|72.98|71.78|72.87|71.67|99
1701603900000|2023-12-03 11:45:00|72.87|71.67|72.82|71.62|72.95|71.75|72.77|71.57|82
1701604200000|2023-12-03 11:50:00|72.81|71.61|72.91|71.71|72.94|71.74|72.81|71.61|94
1701604500000|2023-12-03 11:55:00|72.9|71.7|72.98|71.78|72.99|71.79|72.88|71.68|56
1701604800000|2023-12-03 12:00:00|72.97|71.77|72.87|71.67|72.97|71.77|72.83|71.63|64
1701605100000|2023-12-03 12:05:00|72.88|71.68|72.79|71.59|72.88|71.68|72.79|71.59|44
1701605400000|2023-12-03 12:10:00|72.77|71.57|72.9|71.7|72.9|71.7|72.74|71.54|36
1701605700000|2023-12-03 12:15:00|72.88|71.68|72.87|71.67|72.9|71.7|72.84|71.64|45
1701606000000|2023-12-03 12:20:00|72.86|71.66|72.87|71.67|72.92|71.72|72.83|71.63|29
1701606300000|2023-12-03 12:25:00|72.88|71.68|72.99|71.79|73.01|71.81|72.87|71.67|18
1701606600000|2023-12-03 12:30:00|73|71.8|72.88|71.68|73|71.8|72.88|71.68|34
1701606900000|2023-12-03 12:35:00|72.87|71.67|72.75|71.55|72.88|71.68|72.75|71.55|23
1701607200000|2023-12-03 12:40:00|72.74|71.54|72.77|71.57|72.8|71.6|72.73|71.53|46
1701607500000|2023-12-03 12:45:00|72.78|71.58|72.47|71.27|72.78|71.58|72.4|71.2|146
1701607800000|2023-12-03 12:50:00|72.44|71.24|72.18|70.98|72.44|71.24|71.98|70.78|243
1701608100000|2023-12-03 12:55:00|72.2|71|72.35|71.15|72.37|71.17|72.17|70.97|132
1701608400000|2023-12-03 13:00:00|72.34|71.14|72.44|71.24|72.46|71.26|72.26|71.06|116
1701608700000|2023-12-03 13:05:00|72.45|71.25|72.56|71.36|72.56|71.36|72.43|71.23|52
1701609000000|2023-12-03 13:10:00|72.55|71.35|72.51|71.31|72.65|71.45|72.45|71.25|116
1701609300000|2023-12-03 13:15:00|72.5|71.3|72.49|71.29|72.55|71.35|72.39|71.19|99
1701609600000|2023-12-03 13:20:00|72.48|71.28|72.53|71.33|72.54|71.34|72.42|71.22|64
1701609900000|2023-12-03 13:25:00|72.54|71.34|72.54|71.34|72.57|71.37|72.51|71.31|37
1701610200000|2023-12-03 13:30:00|72.55|71.35|72.51|71.31|72.61|71.41|72.45|71.25|80
1701610500000|2023-12-03 13:35:00|72.5|71.3|72.43|71.23|72.51|71.31|72.4|71.2|75
1701610800000|2023-12-03 13:40:00|72.42|71.22|72.37|71.17|72.43|71.23|72.36|71.16|58
1701611100000|2023-12-03 13:45:00|72.36|71.16|72.26|71.06|72.37|71.17|72.23|71.03|52
1701611400000|2023-12-03 13:50:00|72.27|71.07|72.37|71.17|72.37|71.17|72.26|71.06|59
1701611700000|2023-12-03 13:55:00|72.35|71.15|72.39|71.19|72.5|71.3|72.33|71.13|89
1701612000000|2023-12-03 14:00:00|72.38|71.18|72.43|71.23|72.48|71.28|72.35|71.15|96
1701612300000|2023-12-03 14:05:00|72.42|71.22|72.29|71.09|72.44|71.24|72.27|71.07|83
1701612600000|2023-12-03 14:10:00|72.3|71.1|72.33|71.13|72.38|71.18|72.29|71.09|68
1701612900000|2023-12-03 14:15:00|72.32|71.12|72.2|71|72.37|71.17|72.15|70.95|102
1701613200000|2023-12-03 14:20:00|72.19|70.99|72.14|70.94|72.23|71.03|72.14|70.94|81
1701613500000|2023-12-03 14:25:00|72.15|70.95|72.23|71.03|72.23|71.03|72.11|70.91|61
1701613800000|2023-12-03 14:30:00|72.22|71.02|72.36|71.16|72.38|71.18|72.21|71.01|78
1701614100000|2023-12-03 14:35:00|72.35|71.15|72.24|71.04|72.36|71.16|72.23|71.03|73
1701614400000|2023-12-03 14:40:00|72.25|71.05|72.17|70.97|72.26|71.06|72.15|70.95|101
1701614700000|2023-12-03 14:45:00|72.16|70.96|72.16|70.96|72.25|71.05|72.15|70.95|103
1701615000000|2023-12-03 14:50:00|72.17|70.97|72.15|70.95|72.2|71|72.08|70.88|87
1701615300000|2023-12-03 14:55:00|72.14|70.94|72.04|70.84|72.15|70.95|72.04|70.84|64
1701615600000|2023-12-03 15:00:00|72.05|70.85|72.17|70.97|72.17|70.97|72.04|70.84|66
1701615900000|2023-12-03 15:05:00|72.16|70.96|72.12|70.92|72.17|70.97|72.11|70.91|89
1701616200000|2023-12-03 15:10:00|72.11|70.91|72.14|70.94|72.15|70.95|72.11|70.91|14
1701616500000|2023-12-03 15:15:00|72.13|70.93|71.98|70.78|72.14|70.94|71.96|70.76|103
1701616800000|2023-12-03 15:20:00|71.97|70.77|72.06|70.86|72.08|70.88|71.96|70.76|83
1701617100000|2023-12-03 15:25:00|72.05|70.85|72.14|70.94|72.15|70.95|72|70.8|52
1701617400000|2023-12-03 15:30:00|72.15|70.95|72.21|71.01|72.22|71.02|72.14|70.94|48
1701617700000|2023-12-03 15:35:00|72.2|71|72.24|71.04|72.26|71.06|72.19|70.99|43
1701618000000|2023-12-03 15:40:00|72.23|71.03|72.21|71.01|72.27|71.07|72.21|71.01|47
1701618300000|2023-12-03 15:45:00|72.22|71.02|72.33|71.13|72.33|71.13|72.21|71.01|50
1701618600000|2023-12-03 15:50:00|72.34|71.14|72.34|71.14|72.37|71.17|72.31|71.11|37
1701618900000|2023-12-03 15:55:00|72.33|71.13|72.35|71.15|72.39|71.19|72.28|71.08|52
1701619200000|2023-12-03 16:00:00|72.37|71.17|72.4|71.2|72.43|71.23|72.35|71.15|42
1701619500000|2023-12-03 16:05:00|72.39|71.19|72.33|71.13|72.41|71.21|72.32|71.12|68
1701619800000|2023-12-03 16:10:00|72.34|71.14|72.31|71.11|72.34|71.14|72.28|71.08|78
1701620100000|2023-12-03 16:15:00|72.3|71.1|72.38|71.18|72.39|71.19|72.3|71.1|51
1701620400000|2023-12-03 16:20:00|72.39|71.19|72.43|71.23|72.45|71.25|72.38|71.18|55
1701620700000|2023-12-03 16:25:00|72.42|71.22|72.42|71.22|72.44|71.24|72.42|71.22|29
1701621000000|2023-12-03 16:30:00|72.43|71.23|72.39|71.19|72.43|71.23|72.39|71.19|76
1701621300000|2023-12-03 16:35:00|72.4|71.2|72.44|71.24|72.45|71.25|72.38|71.18|41
1701621600000|2023-12-03 16:40:00|72.43|71.23|72.41|71.21|72.43|71.23|72.39|71.19|15
1701621900000|2023-12-03 16:45:00|72.42|71.22|72.47|71.27|72.49|71.29|72.42|71.22|20
1701622200000|2023-12-03 16:50:00|72.48|71.28|72.45|71.25|72.48|71.28|72.44|71.24|12
1701622500000|2023-12-03 16:55:00|72.44|71.24|72.41|71.21|72.44|71.24|72.4|71.2|18
1701622800000|2023-12-03 17:00:00|72.42|71.22|72.28|71.08|72.43|71.23|72.27|71.07|71
1701623100000|2023-12-03 17:05:00|72.29|71.09|72.23|71.03|72.29|71.09|72.23|71.03|31
1701623400000|2023-12-03 17:10:00|72.24|71.04|72.23|71.03|72.27|71.07|72.22|71.02|36
1701623700000|2023-12-03 17:15:00|72.22|71.02|72.21|71.01|72.24|71.04|72.2|71|23
1701624000000|2023-12-03 17:20:00|72.22|71.02|72.21|71.01|72.22|71.02|72.2|71|14
1701624300000|2023-12-03 17:25:00|72.2|71|72.11|70.91|72.2|71|72.11|70.91|33
1701624600000|2023-12-03 17:30:00|72.12|70.92|72.19|70.99|72.21|71.01|72.06|70.86|43
1701624900000|2023-12-03 17:35:00|72.2|71|72.22|71.02|72.22|71.02|72.17|70.97|19
1701625200000|2023-12-03 17:40:00|72.23|71.03|72.11|70.91|72.23|71.03|72.09|70.89|42
1701625500000|2023-12-03 17:45:00|72.1|70.9|72.13|70.93|72.16|70.96|72.05|70.85|64
1701625800000|2023-12-03 17:50:00|72.12|70.92|72.11|70.91|72.12|70.92|72.09|70.89|20
1701626100000|2023-12-03 17:55:00|72.1|70.9|72.14|70.94|72.14|70.94|72.07|70.87|35
1701626400000|2023-12-03 18:00:00|72.13|70.93|72.16|70.96|72.16|70.96|72.1|70.9|51
1701626700000|2023-12-03 18:05:00|72.18|70.98|72.16|70.96|72.19|70.99|72.15|70.95|27
1701627000000|2023-12-03 18:10:00|72.17|70.97|72.19|70.99|72.19|70.99|72.15|70.95|26
1701627300000|2023-12-03 18:15:00|72.18|70.98|72.21|71.01|72.21|71.01|72.15|70.95|18
1701627600000|2023-12-03 18:20:00|72.2|71|72.2|71|72.21|71.01|72.18|70.98|11
1701627900000|2023-12-03 18:25:00|72.21|71.01|72.22|71.02|72.22|71.02|72.19|70.99|8
1701628200000|2023-12-03 18:30:00|72.21|71.01|72.22|71.02|72.22|71.02|72.19|70.99|20
1701628500000|2023-12-03 18:35:00|72.21|71.01|72.23|71.03|72.23|71.03|72.2|71|35
1701628800000|2023-12-03 18:40:00|72.22|71.02|72.23|71.03|72.23|71.03|72.21|71.01|20
1701629100000|2023-12-03 18:45:00|72.24|71.04|72.22|71.02|72.25|71.05|72.19|70.99|29
1701629400000|2023-12-03 18:50:00|72.23|71.03|72.23|71.03|72.25|71.05|72.21|71.01|20
1701629700000|2023-12-03 18:55:00|72.24|71.04|72.2|71|72.24|71.04|72.18|70.98|19
1701630000000|2023-12-03 19:00:00|72.19|70.99|72.18|70.98|72.21|71.01|72.18|70.98|18
1701630300000|2023-12-03 19:05:00|72.19|70.99|72.19|70.99|72.2|71|72.18|70.98|5
1701630600000|2023-12-03 19:10:00|72.18|70.98|72.18|70.98|72.19|70.99|72.17|70.97|9
1701630900000|2023-12-03 19:15:00|72.17|70.97|72.18|70.98|72.18|70.98|72.07|70.87|63
1701631200000|2023-12-03 19:20:00|72.19|70.99|72.15|70.95|72.19|70.99|72.15|70.95|9
1701631500000|2023-12-03 19:25:00|72.16|70.96|72.27|71.07|72.28|71.08|72.16|70.96|24
1701631800000|2023-12-03 19:30:00|72.28|71.08|72.32|71.12|72.32|71.12|72.27|71.07|17
1701632100000|2023-12-03 19:35:00|72.31|71.11|72.31|71.11|72.32|71.12|72.29|71.09|15
1701632400000|2023-12-03 19:40:00|72.32|71.12|72.29|71.09|72.33|71.13|72.29|71.09|16
1701632700000|2023-12-03 19:45:00|72.31|71.11|72.29|71.09|72.33|71.13|72.29|71.09|23
1701633000000|2023-12-03 19:50:00|72.28|71.08|72.25|71.05|72.28|71.08|72.25|71.05|12
1701633300000|2023-12-03 19:55:00|72.24|71.04|72.33|71.13|72.33|71.13|72.2|71|42
1701633600000|2023-12-03 20:00:00|72.34|71.14|72.43|71.23|72.44|71.24|72.3|71.1|30
1701633900000|2023-12-03 20:05:00|72.44|71.24|72.43|71.23|72.47|71.27|72.42|71.22|34
1701634200000|2023-12-03 20:10:00|72.42|71.22|72.43|71.23|72.46|71.26|72.41|71.21|40
1701634500000|2023-12-03 20:15:00|72.42|71.22|72.39|71.19|72.44|71.24|72.39|71.19|20
1701634800000|2023-12-03 20:20:00|72.4|71.2|72.41|71.21|72.42|71.22|72.4|71.2|4
1701635100000|2023-12-03 20:25:00|72.42|71.22|72.4|71.2|72.44|71.24|72.4|71.2|14
1701635400000|2023-12-03 20:30:00|72.39|71.19|72.86|70.66|72.88|71.2|72.37|70.66|19
1701635700000|2023-12-03 20:35:00|72.85|70.65|72.83|70.63|72.88|70.68|72.83|70.63|13
1701636000000|2023-12-03 20:40:00|72.82|70.62|72.76|70.56|72.82|70.62|72.76|70.56|17
1701636300000|2023-12-03 20:45:00|72.75|70.55|72.75|70.55|72.75|70.55|72.74|70.54|3
1701636600000|2023-12-03 20:50:00|72.74|70.54|72.8|70.6|72.81|70.61|72.74|70.54|18
1701636900000|2023-12-03 20:55:00|72.81|70.61|72.83|70.63|72.84|70.64|72.79|70.59|18
1701637200000|2023-12-03 21:00:00|72.84|70.64|72.84|70.64|72.84|70.64|72.79|70.59|43
1701637500000|2023-12-03 21:05:00|72.83|70.63|72.8|70.6|72.83|70.63|72.75|70.55|19
1701637800000|2023-12-03 21:10:00|72.81|70.61|72.81|70.61|72.83|70.63|72.8|70.6|36
1701638100000|2023-12-03 21:15:00|72.82|70.62|72.85|70.65|72.87|70.67|72.82|70.62|42
1701638400000|2023-12-03 21:20:00|72.86|70.66|72.85|70.65|72.86|70.66|72.84|70.64|4
1701638700000|2023-12-03 21:25:00|72.86|70.66|72.85|70.65|72.86|70.66|72.84|70.64|22
1701639000000|2023-12-03 21:30:00|72.86|70.66|72.89|70.69|72.89|70.69|72.86|70.66|6
1701639300000|2023-12-03 21:35:00|72.88|70.68|72.9|70.7|72.9|70.7|72.86|70.66|19
1701639600000|2023-12-03 21:40:00|72.91|70.71|72.92|70.72|72.93|70.73|72.9|70.7|35
1701639900000|2023-12-03 21:45:00|72.93|70.73|72.91|70.71|72.94|70.74|72.9|70.7|23
1701640200000|2023-12-03 21:50:00|72.92|70.72|73.01|70.81|73.02|70.82|72.91|70.71|32
1701640500000|2023-12-03 21:55:00|73.02|70.82|73.01|70.81|73.03|70.83|72.99|70.79|28
1701640800000|2023-12-03 22:00:00|73.02|70.82|73.1|70.9|73.1|70.9|73.02|70.82|17
1701641100000|2023-12-03 22:05:00|73.11|70.91|73.15|70.95|73.15|70.95|73.08|70.88|28
1701641400000|2023-12-03 22:10:00|73.16|70.96|72.64|71.44|73.17|71.46|72.64|70.95|20
1701641700000|2023-12-03 22:15:00|72.63|71.43|72.66|71.46|72.66|71.46|72.58|71.38|36
1701642000000|2023-12-03 22:20:00|72.67|71.47|72.8|71.6|72.86|71.66|72.67|71.47|165
1701642300000|2023-12-03 22:25:00|72.81|71.61|72.8|71.6|72.84|71.64|72.79|71.59|75
1701642600000|2023-12-03 22:30:00|72.79|71.59|73.02|71.82|73.03|71.83|72.78|71.58|82
1701642900000|2023-12-03 22:35:00|73.01|71.81|73.04|71.84|73.09|71.89|73|71.8|94
1701643200000|2023-12-03 22:40:00|73.05|71.85|72.74|71.54|73.07|71.87|72.71|71.51|128
1701643500000|2023-12-03 22:45:00|72.75|71.55|73.02|71.82|73.02|71.82|72.75|71.55|58
1701643800000|2023-12-03 22:50:00|73.01|71.81|73.08|71.88|73.09|71.89|72.85|71.65|106
1701644100000|2023-12-03 22:55:00|73.09|71.89|73.1|71.9|73.11|71.91|73.05|71.85|34
1701644400000|2023-12-03 23:00:00|73.11|71.91|73.15|71.95|73.2|72|73.02|71.82|120
1701644700000|2023-12-03 23:05:00|73.16|71.96|73.19|71.99|73.22|72.02|73.13|71.93|48
1701645000000|2023-12-03 23:10:00|73.2|72|73.19|71.99|73.26|72.06|73.07|71.87|121
1701645300000|2023-12-03 23:15:00|73.18|71.98|73.04|71.84|73.25|72.05|73.01|71.81|127
1701645600000|2023-12-03 23:20:00|73.03|71.83|72.75|71.55|73.03|71.83|72.7|71.5|195
1701645900000|2023-12-03 23:25:00|72.77|71.57|72.53|71.33|72.79|71.59|72.5|71.3|305
1701646200000|2023-12-03 23:30:00|72.54|71.34|72.65|71.45|72.65|71.45|72.36|71.16|247
1701646500000|2023-12-03 23:35:00|72.67|71.47|72.76|71.56|72.8|71.6|72.67|71.47|124
1701646800000|2023-12-03 23:40:00|72.73|71.53|72.68|71.48|72.76|71.56|72.64|71.44|119
1701647100000|2023-12-03 23:45:00|72.69|71.49|72.88|71.68|72.89|71.69|72.68|71.48|54
1701647400000|2023-12-03 23:50:00|72.89|71.69|72.81|71.61|72.89|71.69|72.77|71.57|152
1701647700000|2023-12-03 23:55:00|72.82|71.62|72.9|71.7|72.92|71.72|72.81|71.61|106
1701648000000|2023-12-04 00:00:00|72.91|71.71|72.85|71.65|72.98|71.78|72.82|71.62|134
1701648300000|2023-12-04 00:05:00|72.86|71.66|73.01|71.81|73.01|71.81|72.84|71.64|117
1701648600000|2023-12-04 00:10:00|73.02|71.82|72.95|71.75|73.03|71.83|72.95|71.75|37
1701648900000|2023-12-04 00:15:00|72.96|71.76|73.04|71.84|73.04|71.84|72.91|71.71|39
1701649200000|2023-12-04 00:20:00|73.03|71.83|73.04|71.84|73.07|71.87|73.01|71.81|54
1701649500000|2023-12-04 00:25:00|73.03|71.83|73.06|71.86|73.07|71.87|73.01|71.81|41
1701649800000|2023-12-04 00:30:00|73.07|71.87|73.28|72.08|73.29|72.09|73.07|71.87|135
1701650100000|2023-12-04 00:35:00|73.29|72.09|73.13|71.93|73.29|72.09|73.12|71.92|57
1701650400000|2023-12-04 00:40:00|73.12|71.92|73.08|71.88|73.12|71.92|73.07|71.87|15
1701650700000|2023-12-04 00:45:00|73.09|71.89|73.14|71.94|73.14|71.94|73.07|71.87|30
1701651000000|2023-12-04 00:50:00|73.15|71.95|73.28|72.08|73.3|72.1|73.14|71.94|84
1701651300000|2023-12-04 00:55:00|73.29|72.09|73.36|72.16|73.36|72.16|73.27|72.07|45
1701651600000|2023-12-04 01:00:00|73.37|72.17|73.38|72.18|73.47|72.27|73.32|72.12|98
1701651900000|2023-12-04 01:05:00|73.39|72.19|73.33|72.13|73.42|72.22|73.29|72.09|108
1701652200000|2023-12-04 01:10:00|73.32|72.12|73.28|72.08|73.36|72.16|73.26|72.06|109
1701652500000|2023-12-04 01:15:00|73.29|72.09|73.32|72.12|73.47|72.27|73.29|72.09|146
1701652800000|2023-12-04 01:20:00|73.33|72.13|73.42|72.22|73.49|72.29|73.26|72.06|214
1701653100000|2023-12-04 01:25:00|73.43|72.23|73.73|72.53|73.74|72.54|73.39|72.19|332
1701653400000|2023-12-04 01:30:00|73.74|72.54|74.57|73.37|74.59|73.39|73.63|72.43|396
1701653700000|2023-12-04 01:35:00|74.59|73.39|74.45|73.25|74.6|73.4|74.27|73.07|391
1701654000000|2023-12-04 01:40:00|74.44|73.24|74.65|73.45|74.74|73.54|74.42|73.22|266
1701654300000|2023-12-04 01:45:00|74.66|73.46|74.72|73.52|74.87|73.67|74.61|73.41|376
1701654600000|2023-12-04 01:50:00|74.71|73.51|74.8|73.6|74.89|73.69|74.65|73.45|185
1701654900000|2023-12-04 01:55:00|74.81|73.61|74.38|73.18|74.81|73.61|74.25|73.05|297
1701655200000|2023-12-04 02:00:00|74.39|73.19|74.41|73.21|74.55|73.35|74.32|73.12|270
1701655500000|2023-12-04 02:05:00|74.42|73.22|74.48|73.28|74.49|73.29|74.3|73.1|161
1701655800000|2023-12-04 02:10:00|74.49|73.29|74.48|73.28|74.58|73.38|74.45|73.25|68
1701656100000|2023-12-04 02:15:00|74.49|73.29|74.3|73.1|74.5|73.3|74.27|73.07|101
1701656400000|2023-12-04 02:20:00|74.29|73.09|74.32|73.12|74.32|73.12|74.25|73.05|73
1701656700000|2023-12-04 02:25:00|74.33|73.13|74.6|73.4|74.6|73.4|74.33|73.13|119
1701657000000|2023-12-04 02:30:00|74.58|73.38|74.58|73.38|74.61|73.41|74.55|73.35|70
1701657300000|2023-12-04 02:35:00|74.59|73.39|74.5|73.3|74.59|73.39|74.45|73.25|88
1701657600000|2023-12-04 02:40:00|74.48|73.28|74.47|73.27|74.61|73.41|74.43|73.23|62
1701657900000|2023-12-04 02:45:00|74.46|73.26|74.44|73.24|74.51|73.31|74.44|73.24|74
1701658200000|2023-12-04 02:50:00|74.41|73.21|74.44|73.24|74.45|73.25|74.34|73.14|65
1701658500000|2023-12-04 02:55:00|74.43|73.23|74.33|73.13|74.43|73.23|74.31|73.11|75
1701658800000|2023-12-04 03:00:00|74.34|73.14|74.41|73.21|74.42|73.22|74.32|73.12|52
1701659100000|2023-12-04 03:05:00|74.39|73.19|74.41|73.21|74.5|73.3|74.39|73.19|40
1701659400000|2023-12-04 03:10:00|74.4|73.2|74.52|73.32|74.56|73.36|74.4|73.2|37
1701659700000|2023-12-04 03:15:00|74.53|73.33|75.1|73.9|75.25|74.05|74.48|73.28|297
1701660000000|2023-12-04 03:20:00|75.12|73.92|75.1|73.9|75.2|74|75.06|73.86|227
1701660300000|2023-12-04 03:25:00|75.11|73.91|74.96|73.76|75.16|73.96|74.9|73.7|170
1701660600000|2023-12-04 03:30:00|74.95|73.75|74.72|73.52|74.98|73.78|74.64|73.44|173
1701660900000|2023-12-04 03:35:00|74.71|73.51|74.5|73.3|74.73|73.53|74.5|73.3|167
1701661200000|2023-12-04 03:40:00|74.51|73.31|74.5|73.3|74.61|73.41|74.47|73.27|118
1701661500000|2023-12-04 03:45:00|74.51|73.31|74.46|73.26|74.52|73.32|74.46|73.26|46
1701661800000|2023-12-04 03:50:00|74.45|73.25|74.46|73.26|74.46|73.26|74.39|73.19|71
1701662100000|2023-12-04 03:55:00|74.45|73.25|74.5|73.3|74.52|73.32|74.45|73.25|68
1701662400000|2023-12-04 04:00:00|74.49|73.29|74.58|73.38|74.62|73.42|74.49|73.29|81
1701662700000|2023-12-04 04:05:00|74.59|73.39|74.52|73.32|74.65|73.45|74.46|73.26|108
1701663000000|2023-12-04 04:10:00|74.53|73.33|74.54|73.34|74.63|73.43|74.53|73.33|53
1701663300000|2023-12-04 04:15:00|74.56|73.36|74.45|73.25|74.64|73.44|74.39|73.19|107
1701663600000|2023-12-04 04:20:00|74.44|73.24|74.62|73.42|74.62|73.42|74.4|73.2|80
1701663900000|2023-12-04 04:25:00|74.61|73.41|74.45|73.25|74.61|73.41|74.45|73.25|86
1701664200000|2023-12-04 04:30:00|74.46|73.26|74.46|73.26|74.55|73.35|74.4|73.2|98
1701664500000|2023-12-04 04:35:00|74.47|73.27|74.72|73.52|74.72|73.52|74.42|73.22|104
1701664800000|2023-12-04 04:40:00|74.73|73.53|74.63|73.43|74.73|73.53|74.56|73.36|92
1701665100000|2023-12-04 04:45:00|74.64|73.44|74.67|73.47|74.76|73.56|74.59|73.39|125
1701665400000|2023-12-04 04:50:00|74.68|73.48|74.7|73.5|74.72|73.52|74.59|73.39|79
1701665700000|2023-12-04 04:55:00|74.69|73.49|74.66|73.46|74.72|73.52|74.57|73.37|142
1701666000000|2023-12-04 05:00:00|74.67|73.47|74.55|73.35|74.72|73.52|74.55|73.35|87
1701666300000|2023-12-04 05:05:00|74.56|73.36|74.86|73.66|74.88|73.68|74.46|73.26|184
1701666600000|2023-12-04 05:10:00|74.87|73.67|74.7|73.5|74.97|73.77|74.69|73.49|336
1701666900000|2023-12-04 05:15:00|74.71|73.51|74.94|73.74|74.98|73.78|74.6|73.4|217
1701667200000|2023-12-04 05:20:00|74.95|73.75|74.88|73.68|74.95|73.75|74.67|73.47|339
1701667500000|2023-12-04 05:25:00|74.87|73.67|74.41|73.21|74.88|73.68|74.39|73.19|203
1701667800000|2023-12-04 05:30:00|74.42|73.22|74.45|73.25|74.56|73.36|74.4|73.2|213
1701668100000|2023-12-04 05:35:00|74.44|73.24|74.5|73.3|74.51|73.31|74.39|73.19|194
1701668400000|2023-12-04 05:40:00|74.49|73.29|74.77|73.57|74.78|73.58|74.46|73.26|165
1701668700000|2023-12-04 05:45:00|74.78|73.58|74.66|73.46|74.79|73.59|74.62|73.42|178
1701669000000|2023-12-04 05:50:00|74.67|73.47|74.58|73.38|74.71|73.51|74.56|73.36|95
1701669300000|2023-12-04 05:55:00|74.59|73.39|74.58|73.38|74.71|73.51|74.57|73.37|136
1701669600000|2023-12-04 06:00:00|74.56|73.36|74.54|73.34|74.67|73.47|74.52|73.32|131
1701669900000|2023-12-04 06:05:00|74.53|73.33|74.52|73.32|74.56|73.36|74.51|73.31|107
1701670200000|2023-12-04 06:10:00|74.54|73.34|74.54|73.34|74.56|73.36|74.52|73.32|86
1701670500000|2023-12-04 06:15:00|74.53|73.33|74.62|73.42|74.64|73.44|74.51|73.31|66
1701670800000|2023-12-04 06:20:00|74.61|73.41|74.79|73.59|74.88|73.68|74.58|73.38|188
1701671100000|2023-12-04 06:25:00|74.78|73.58|74.72|73.52|74.82|73.62|74.69|73.49|137
1701671400000|2023-12-04 06:30:00|74.71|73.51|74.62|73.42|74.73|73.53|74.58|73.38|99
1701671700000|2023-12-04 06:35:00|74.63|73.43|74.61|73.41|74.74|73.54|74.61|73.41|65
1701672000000|2023-12-04 06:40:00|74.62|73.42|74.66|73.46|74.81|73.61|74.61|73.41|128
1701672300000|2023-12-04 06:45:00|74.65|73.45|74.68|73.48|74.69|73.49|74.54|73.34|76
1701672600000|2023-12-04 06:50:00|74.67|73.47|74.57|73.37|74.67|73.47|74.52|73.32|71
1701672900000|2023-12-04 06:55:00|74.56|73.36|74.45|73.25|74.57|73.37|74.45|73.25|39
1701673200000|2023-12-04 07:00:00|74.46|73.26|74.63|73.43|74.68|73.48|74.44|73.24|140
1701673500000|2023-12-04 07:05:00|74.62|73.42|74.58|73.38|74.69|73.49|74.56|73.36|125
1701673800000|2023-12-04 07:10:00|74.59|73.39|74.45|73.25|74.63|73.43|74.39|73.19|145
1701674100000|2023-12-04 07:15:00|74.46|73.26|74.63|73.43|74.63|73.43|74.44|73.24|151
1701674400000|2023-12-04 07:20:00|74.62|73.42|74.65|73.45|74.72|73.52|74.5|73.3|184
1701674700000|2023-12-04 07:25:00|74.64|73.44|74.5|73.3|74.67|73.47|74.5|73.3|101
1701675000000|2023-12-04 07:30:00|74.49|73.29|74.39|73.19|74.49|73.29|74.39|73.19|114
1701675300000|2023-12-04 07:35:00|74.4|73.2|74.35|73.15|74.47|73.27|74.35|73.15|95
1701675600000|2023-12-04 07:40:00|74.37|73.17|74.25|73.05|74.37|73.17|74.23|73.03|100
1701675900000|2023-12-04 07:45:00|74.27|73.07|74.16|72.96|74.27|73.07|74.1|72.9|141
1701676200000|2023-12-04 07:50:00|74.15|72.95|74.09|72.89|74.22|73.02|74.09|72.89|125
1701676500000|2023-12-04 07:55:00|74.08|72.88|74.17|72.97|74.2|73|74.06|72.86|101
1701676800000|2023-12-04 08:00:00|74.16|72.96|74.31|73.11|74.32|73.12|74.16|72.96|100
1701677100000|2023-12-04 08:05:00|74.32|73.12|74.25|73.05|74.32|73.12|74.18|72.98|95
1701677400000|2023-12-04 08:10:00|74.24|73.04|74.27|73.07|74.28|73.08|74.09|72.89|143
1701677700000|2023-12-04 08:15:00|74.28|73.08|74.3|73.1|74.3|73.1|74.15|72.95|153
1701678000000|2023-12-04 08:20:00|74.29|73.09|74.4|73.2|74.42|73.22|74.27|73.07|188
1701678300000|2023-12-04 08:25:00|74.39|73.19|74.43|73.23|74.46|73.26|74.38|73.18|77
1701678600000|2023-12-04 08:30:00|74.42|73.22|74.51|73.31|74.52|73.32|74.38|73.18|88
1701678900000|2023-12-04 08:35:00|74.52|73.32|74.62|73.42|74.68|73.48|74.47|73.27|129
1701679200000|2023-12-04 08:40:00|74.61|73.41|74.67|73.47|74.68|73.48|74.59|73.39|146
1701679500000|2023-12-04 08:45:00|74.66|73.46|74.71|73.51|74.72|73.52|74.61|73.41|177
1701679800000|2023-12-04 08:50:00|74.7|73.5|74.68|73.48|74.7|73.5|74.59|73.39|112
1701680100000|2023-12-04 08:55:00|74.67|73.47|74.7|73.5|74.79|73.59|74.67|73.47|58
1701680400000|2023-12-04 09:00:00|74.72|73.52|74.64|73.44|74.84|73.64|74.62|73.42|144
1701680700000|2023-12-04 09:05:00|74.61|73.41|74.72|73.52|74.75|73.55|74.53|73.33|156
1701681000000|2023-12-04 09:10:00|74.73|73.53|74.47|73.27|74.73|73.53|74.47|73.27|99
1701681300000|2023-12-04 09:15:00|74.48|73.28|75.07|73.87|75.23|74.03|74.47|73.27|177
1701681600000|2023-12-04 09:20:00|75.09|73.89|75.38|74.18|75.6|74.4|75.07|73.87|336
1701681900000|2023-12-04 09:25:00|75.39|74.19|75.51|74.31|75.57|74.37|75.37|74.17|231
1701682200000|2023-12-04 09:30:00|75.52|74.32|75.66|74.46|75.66|74.46|75.52|74.32|214
1701682500000|2023-12-04 09:35:00|75.65|74.45|75.61|74.41|75.68|74.48|75.42|74.22|240
1701682800000|2023-12-04 09:40:00|75.59|74.39|75.6|74.4|75.65|74.45|75.51|74.31|136
1701683100000|2023-12-04 09:45:00|75.59|74.39|75.52|74.32|75.59|74.39|75.52|74.32|131
1701683400000|2023-12-04 09:50:00|75.51|74.31|75.26|74.06|75.52|74.32|75.16|73.96|186
1701683700000|2023-12-04 09:55:00|75.27|74.07|74.77|73.57|75.33|74.13|74.69|73.49|295
1701684000000|2023-12-04 10:00:00|74.78|73.58|74.98|73.78|75.09|73.89|74.78|73.58|186
1701684300000|2023-12-04 10:05:00|74.99|73.79|74.89|73.69|75.03|73.83|74.84|73.64|150
1701684600000|2023-12-04 10:10:00|74.88|73.68|75.12|73.92|75.16|73.96|74.88|73.68|178
1701684900000|2023-12-04 10:15:00|75.13|73.93|75.31|74.11|75.31|74.11|75.12|73.92|174
1701685200000|2023-12-04 10:20:00|75.33|74.13|75.37|74.17|75.47|74.27|75.31|74.11|105
1701685500000|2023-12-04 10:25:00|75.38|74.18|75.35|74.15|75.42|74.22|75.33|74.13|174
1701685800000|2023-12-04 10:30:00|75.34|74.14|75.43|74.23|75.47|74.27|75.22|74.02|230
1701686100000|2023-12-04 10:35:00|75.42|74.22|75.38|74.18|75.49|74.29|75.35|74.15|172
1701686400000|2023-12-04 10:40:00|75.37|74.17|75.42|74.22|75.56|74.36|75.37|74.17|107
1701686700000|2023-12-04 10:45:00|75.43|74.23|75.32|74.12|75.57|74.37|75.31|74.11|226
1701687000000|2023-12-04 10:50:00|75.33|74.13|75.27|74.07|75.44|74.24|75.25|74.05|226
1701687300000|2023-12-04 10:55:00|75.26|74.06|75.26|74.06|75.35|74.15|75.24|74.04|247
1701687600000|2023-12-04 11:00:00|75.27|74.07|75.3|74.1|75.31|74.11|75.16|73.96|179
1701687900000|2023-12-04 11:05:00|75.29|74.09|74.87|73.67|75.32|74.12|74.87|73.67|179
1701688200000|2023-12-04 11:10:00|74.88|73.68|73.34|72.14|74.88|73.68|73|71.8|344
1701688500000|2023-12-04 11:15:00|73.33|72.13|73.22|72.02|73.69|72.49|73.17|71.97|606
1701688800000|2023-12-04 11:20:00|73.2|72|73.6|72.4|73.74|72.54|72.68|71.48|542
1701689100000|2023-12-04 11:25:00|73.61|72.41|73.63|72.43|73.88|72.68|73.58|72.38|186
1701689400000|2023-12-04 11:30:00|73.65|72.45|74.02|72.82|74.13|72.93|73.63|72.43|423
1701689700000|2023-12-04 11:35:00|74.04|72.84|73.96|72.76|74.04|72.84|73.56|72.36|386
1701690000000|2023-12-04 11:40:00|73.97|72.77|73.98|72.78|74.03|72.83|73.87|72.67|345
1701690300000|2023-12-04 11:45:00|73.99|72.79|73.75|72.55|74|72.8|73.75|72.55|307
1701690600000|2023-12-04 11:50:00|73.74|72.54|73.82|72.62|73.95|72.75|73.69|72.49|100
1701690900000|2023-12-04 11:55:00|73.83|72.63|74.12|72.92|74.2|73|73.74|72.54|217
1701691200000|2023-12-04 12:00:00|74.17|72.97|74.2|73|74.24|73.04|73.98|72.78|361
1701691500000|2023-12-04 12:05:00|74.19|72.99|73.96|72.76|74.2|73|73.96|72.76|233
1701691800000|2023-12-04 12:10:00|73.97|72.77|73.95|72.75|74.13|72.93|73.91|72.71|164
1701692100000|2023-12-04 12:15:00|73.96|72.76|74.18|72.98|74.18|72.98|73.76|72.56|253
1701692400000|2023-12-04 12:20:00|74.17|72.97|74.26|73.06|74.26|73.06|74.01|72.81|235
1701692700000|2023-12-04 12:25:00|74.27|73.07|74.04|72.84|74.27|73.07|74.04|72.84|227
1701693000000|2023-12-04 12:30:00|74.03|72.83|73.95|72.75|74.05|72.85|73.88|72.68|289
1701693300000|2023-12-04 12:35:00|73.94|72.74|73.93|72.73|74.11|72.91|73.84|72.64|245
1701693600000|2023-12-04 12:40:00|73.94|72.74|74.19|72.99|74.23|73.03|73.91|72.71|205
1701693900000|2023-12-04 12:45:00|74.2|73|74.28|73.08|74.31|73.11|74.19|72.99|193
1701694200000|2023-12-04 12:50:00|74.29|73.09|74.31|73.11|74.33|73.13|74.2|73|228
1701694500000|2023-12-04 12:55:00|74.29|73.09|74.3|73.1|74.33|73.13|74.21|73.01|165
1701694800000|2023-12-04 13:00:00|74.31|73.11|74.11|72.91|74.34|73.14|74.08|72.88|144
1701695100000|2023-12-04 13:05:00|74.1|72.9|73.95|72.75|74.21|73.01|73.94|72.74|148
1701695400000|2023-12-04 13:10:00|73.96|72.76|73.76|72.56|73.98|72.78|73.76|72.56|193
1701695700000|2023-12-04 13:15:00|73.75|72.55|73.99|72.79|74.05|72.85|73.74|72.54|184
1701696000000|2023-12-04 13:20:00|74|72.8|73.94|72.74|74.01|72.81|73.81|72.61|192
1701696300000|2023-12-04 13:25:00|73.93|72.73|73.93|72.73|74.03|72.83|73.82|72.62|177
1701696600000|2023-12-04 13:30:00|73.94|72.74|73.95|72.75|74|72.8|73.81|72.61|179
1701696900000|2023-12-04 13:35:00|73.93|72.73|73.92|72.72|74.01|72.81|73.81|72.61|219
1701697200000|2023-12-04 13:40:00|73.91|72.71|73.9|72.7|73.98|72.78|73.87|72.67|179
1701697500000|2023-12-04 13:45:00|73.89|72.69|73.81|72.61|73.89|72.69|73.76|72.56|146
1701697800000|2023-12-04 13:50:00|73.8|72.6|73.47|72.27|73.8|72.6|73.44|72.24|221
1701698100000|2023-12-04 13:55:00|73.48|72.28|73.4|72.2|73.49|72.29|73.19|71.99|267
1701698400000|2023-12-04 14:00:00|73.41|72.21|73.36|72.16|73.55|72.35|73.35|72.15|225
1701698700000|2023-12-04 14:05:00|73.38|72.18|73.12|71.92|73.39|72.19|72.92|71.72|91
1701699000000|2023-12-04 14:10:00|73.11|71.91|73.09|71.89|73.29|72.09|73.07|71.87|224
1701699300000|2023-12-04 14:15:00|73.11|71.91|73.25|72.05|73.32|72.12|72.89|71.69|139
1701699600000|2023-12-04 14:20:00|73.23|72.03|73.07|71.87|73.25|72.05|73.02|71.82|209
1701699900000|2023-12-04 14:25:00|73.06|71.86|72.89|71.69|73.19|71.99|72.89|71.69|204
1701700200000|2023-12-04 14:30:00|72.88|71.68|73.03|71.83|73.09|71.89|72.79|71.59|289
1701700500000|2023-12-04 14:35:00|73.04|71.84|73.14|71.94|73.15|71.95|72.87|71.67|190
1701700800000|2023-12-04 14:40:00|73.13|71.93|73.24|72.04|73.25|72.05|73.09|71.89|210
1701701100000|2023-12-04 14:45:00|73.25|72.05|73.24|72.04|73.35|72.15|73.24|72.04|123
1701701400000|2023-12-04 14:50:00|73.25|72.05|73.35|72.15|73.35|72.15|73.2|72|139
1701701700000|2023-12-04 14:55:00|73.34|72.14|73.35|72.15|73.39|72.19|73.3|72.1|101
1701702000000|2023-12-04 15:00:00|73.34|72.14|73.15|71.95|73.36|72.16|73.11|71.91|219
1701702300000|2023-12-04 15:05:00|73.17|71.97|73.13|71.93|73.23|72.03|73.02|71.82|206
1701702600000|2023-12-04 15:10:00|73.12|71.92|73.18|71.98|73.24|72.04|73.07|71.87|133
1701702900000|2023-12-04 15:15:00|73.17|71.97|73.23|72.03|73.26|72.06|73.1|71.9|160
1701703200000|2023-12-04 15:20:00|73.22|72.02|73.24|72.04|73.27|72.07|73.18|71.98|174
1701703500000|2023-12-04 15:25:00|73.25|72.05|73.19|71.99|73.37|72.17|73.14|71.94|140
1701703800000|2023-12-04 15:30:00|73.18|71.98|72.83|71.63|73.22|72.02|72.81|71.61|298
1701704100000|2023-12-04 15:35:00|72.82|71.62|73.03|71.83|73.06|71.86|72.69|71.49|233
1701704400000|2023-12-04 15:40:00|73.04|71.84|73.18|71.98|73.2|72|72.96|71.76|168
1701704700000|2023-12-04 15:45:00|73.17|71.97|73.1|71.9|73.24|72.04|73.07|71.87|95
1701705000000|2023-12-04 15:50:00|73.11|71.91|73.01|71.81|73.16|71.96|72.97|71.77|143
1701705300000|2023-12-04 15:55:00|73|71.8|73.14|71.94|73.16|71.96|72.99|71.79|112
1701705600000|2023-12-04 16:00:00|73.15|71.95|73.17|71.97|73.2|72|72.97|71.77|208
1701705900000|2023-12-04 16:05:00|73.16|71.96|73.27|72.07|73.27|72.07|73.15|71.95|190
1701706200000|2023-12-04 16:10:00|73.28|72.08|73.24|72.04|73.29|72.09|73.2|72|116
1701706500000|2023-12-04 16:15:00|73.25|72.05|73.24|72.04|73.3|72.1|73.19|71.99|177
1701706800000|2023-12-04 16:20:00|73.23|72.03|73.37|72.17|73.39|72.19|73.22|72.02|123
1701707100000|2023-12-04 16:25:00|73.39|72.19|73.5|72.3|73.52|72.32|73.36|72.16|122
1701707400000|2023-12-04 16:30:00|73.52|72.32|73.5|72.3|73.57|72.37|73.45|72.25|165
1701707700000|2023-12-04 16:35:00|73.49|72.29|73.57|72.37|73.58|72.38|73.45|72.25|144
1701708000000|2023-12-04 16:40:00|73.56|72.36|73.58|72.38|73.58|72.38|73.54|72.34|59
1701708300000|2023-12-04 16:45:00|73.57|72.37|73.58|72.38|73.61|72.41|73.49|72.29|131
1701708600000|2023-12-04 16:50:00|73.57|72.37|73.62|72.42|73.65|72.45|73.47|72.27|157
1701708900000|2023-12-04 16:55:00|73.61|72.41|73.72|72.52|73.74|72.54|73.6|72.4|120
1701709200000|2023-12-04 17:00:00|73.73|72.53|73.68|72.48|73.75|72.55|73.63|72.43|196
1701709500000|2023-12-04 17:05:00|73.67|72.47|73.7|72.5|73.82|72.62|73.63|72.43|227
1701709800000|2023-12-04 17:10:00|73.69|72.49|73.46|72.26|73.76|72.56|73.44|72.24|161
1701710100000|2023-12-04 17:15:00|73.47|72.27|73.39|72.19|73.49|72.29|73.37|72.17|174
1701710400000|2023-12-04 17:20:00|73.4|72.2|73.38|72.18|73.4|72.2|73.32|72.12|155
1701710700000|2023-12-04 17:25:00|73.39|72.19|73.36|72.16|73.42|72.22|73.34|72.14|143
1701711000000|2023-12-04 17:30:00|73.35|72.15|73.35|72.15|73.36|72.16|73.23|72.03|146
1701711300000|2023-12-04 17:35:00|73.36|72.16|73.33|72.13|73.4|72.2|73.28|72.08|148
1701711600000|2023-12-04 17:40:00|73.34|72.14|73.26|72.06|73.38|72.18|73.22|72.02|113
1701711900000|2023-12-04 17:45:00|73.25|72.05|73.31|72.11|73.31|72.11|73.17|71.97|189
1701712200000|2023-12-04 17:50:00|73.32|72.12|73.34|72.14|73.4|72.2|73.31|72.11|136
1701712500000|2023-12-04 17:55:00|73.33|72.13|73.42|72.22|73.47|72.27|73.33|72.13|128
1701712800000|2023-12-04 18:00:00|73.43|72.23|73.41|72.21|73.46|72.26|73.37|72.17|87
1701713100000|2023-12-04 18:05:00|73.42|72.22|73.45|72.25|73.46|72.26|73.38|72.18|55
1701713400000|2023-12-04 18:10:00|73.44|72.24|73.44|72.24|73.45|72.25|73.42|72.22|34
1701713700000|2023-12-04 18:15:00|73.43|72.23|73.55|72.35|73.55|72.35|73.41|72.21|77
1701714000000|2023-12-04 18:20:00|73.54|72.34|73.47|72.27|73.54|72.34|73.42|72.22|92
1701714300000|2023-12-04 18:25:00|73.46|72.26|73.48|72.28|73.48|72.28|73.44|72.24|50
1701714600000|2023-12-04 18:30:00|73.47|72.27|73.41|72.21|73.47|72.27|73.36|72.16|45
1701714900000|2023-12-04 18:35:00|73.4|72.2|73.33|72.13|73.41|72.21|73.32|72.12|42
1701715200000|2023-12-04 18:40:00|73.32|72.12|73.28|72.08|73.34|72.14|73.28|72.08|45
1701715500000|2023-12-04 18:45:00|73.27|72.07|73.3|72.1|73.33|72.13|73.22|72.02|46
1701715800000|2023-12-04 18:50:00|73.29|72.09|73.3|72.1|73.38|72.18|73.29|72.09|35
1701716100000|2023-12-04 18:55:00|73.31|72.11|73.34|72.14|73.35|72.15|73.31|72.11|16
1701716400000|2023-12-04 19:00:00|73.35|72.15|73.41|72.21|73.41|72.21|73.32|72.12|28
1701716700000|2023-12-04 19:05:00|73.42|72.22|73.31|72.11|73.42|72.22|73.28|72.08|72
1701717000000|2023-12-04 19:10:00|73.3|72.1|73.39|72.19|73.42|72.22|73.29|72.09|66
1701717300000|2023-12-04 19:15:00|73.38|72.18|73.47|72.27|73.48|72.28|73.36|72.16|81
1701717600000|2023-12-04 19:20:00|73.48|72.28|73.13|71.93|73.6|72.4|73.05|71.85|155
1701717900000|2023-12-04 19:25:00|73.12|71.92|73.18|71.98|73.19|71.99|73.12|71.92|125
1701718200000|2023-12-04 19:30:00|73.17|71.97|73.08|71.88|73.19|71.99|73.02|71.82|144
1701718500000|2023-12-04 19:35:00|73.07|71.87|73.04|71.84|73.08|71.88|73.02|71.82|94
1701718800000|2023-12-04 19:40:00|73.03|71.83|72.89|71.69|73.04|71.84|72.88|71.68|91
1701719100000|2023-12-04 19:45:00|72.88|71.68|72.86|71.66|72.89|71.69|72.83|71.63|27
1701719400000|2023-12-04 19:50:00|72.87|71.67|72.92|71.72|72.92|71.72|72.84|71.64|26
1701719700000|2023-12-04 19:55:00|72.91|71.71|72.95|71.75|73.05|71.85|72.91|71.71|106
1701720000000|2023-12-04 20:00:00|72.96|71.76|72.83|71.63|72.98|71.78|72.83|71.63|108
1701720300000|2023-12-04 20:05:00|72.82|71.62|72.83|71.63|72.89|71.69|72.8|71.6|48
1701720600000|2023-12-04 20:10:00|72.82|71.62|72.67|71.47|72.85|71.65|72.65|71.45|59
1701720900000|2023-12-04 20:15:00|72.66|71.46|72.62|71.42|72.69|71.49|72.57|71.37|69
1701721200000|2023-12-04 20:20:00|72.61|71.41|72.67|71.47|72.69|71.49|72.49|71.29|70
1701721500000|2023-12-04 20:25:00|72.68|71.48|72.68|71.48|72.74|71.54|72.62|71.42|92
1701721800000|2023-12-04 20:30:00|72.67|71.47|72.71|71.51|72.73|71.53|72.59|71.39|111
1701722100000|2023-12-04 20:35:00|72.7|71.5|72.86|71.66|72.86|71.66|72.63|71.43|84
1701722400000|2023-12-04 20:40:00|72.85|71.65|72.9|71.7|72.91|71.71|72.82|71.62|39
1701722700000|2023-12-04 20:45:00|72.89|71.69|72.85|71.65|72.91|71.71|72.85|71.65|82
1701723000000|2023-12-04 20:50:00|72.86|71.66|72.78|71.58|72.89|71.69|72.77|71.57|74
1701723300000|2023-12-04 20:55:00|72.77|71.57|72.63|71.43|72.78|71.58|72.6|71.4|101
1701723600000|2023-12-04 21:00:00|72.62|71.42|72.69|71.49|72.69|71.49|72.61|71.41|85
1701723900000|2023-12-04 21:05:00|72.68|71.48|72.67|71.47|72.69|71.49|72.63|71.43|32
1701724200000|2023-12-04 21:10:00|72.66|71.46|72.67|71.47|72.69|71.49|72.64|71.44|48
1701724500000|2023-12-04 21:15:00|72.68|71.48|72.74|71.54|72.75|71.55|72.67|71.47|58
1701724800000|2023-12-04 21:20:00|72.73|71.53|72.67|71.47|72.74|71.54|72.65|71.45|24
1701725100000|2023-12-04 21:25:00|72.66|71.46|72.67|71.47|72.7|71.5|72.66|71.46|23
1701725400000|2023-12-04 21:30:00|72.68|71.48|72.67|71.47|72.69|71.49|72.66|71.46|38
1701725700000|2023-12-04 21:35:00|72.66|71.46|72.64|71.44|72.68|71.48|72.61|71.41|48
1701726000000|2023-12-04 21:40:00|72.63|71.43|72.65|71.45|72.67|71.47|72.63|71.43|61
1701726300000|2023-12-04 21:45:00|72.64|71.44|72.79|71.59|72.79|71.59|72.62|71.42|65
1701726600000|2023-12-04 21:50:00|72.78|71.58|72.83|71.63|72.86|71.66|72.75|71.55|70
1701726900000|2023-12-04 21:55:00|72.82|71.62|72.81|71.61|72.87|71.67|72.79|71.59|62
1701727200000|2023-12-04 22:00:00|72.8|71.6|72.65|71.45|72.85|71.65|72.64|71.44|43
1701727500000|2023-12-04 22:05:00|72.64|71.44|72.68|71.48|72.7|71.5|72.64|71.44|37
1701727800000|2023-12-04 22:10:00|72.67|71.47|72.86|71.66|72.86|71.66|72.63|71.43|95
1701728100000|2023-12-04 22:15:00|72.87|71.67|72.91|71.71|72.93|71.73|72.84|71.64|68
1701728400000|2023-12-04 22:20:00|72.92|71.72|72.92|71.72|72.92|71.72|72.89|71.69|33
1701728700000|2023-12-04 22:25:00|72.93|71.73|73.05|71.85|73.05|71.85|72.93|71.73|51
1701729000000|2023-12-04 22:30:00|73.04|71.84|73.04|71.84|73.05|71.85|72.97|71.77|57
1701729300000|2023-12-04 22:35:00|73.06|71.86|73.05|71.85|73.08|71.88|73.05|71.85|42
1701729600000|2023-12-04 22:40:00|73.06|71.86|72.82|71.62|73.06|71.86|72.82|71.62|86
1701729900000|2023-12-04 22:45:00|72.83|71.63|72.63|71.43|72.84|71.64|72.61|71.41|71
1701730200000|2023-12-04 22:50:00|72.64|71.44|72.74|71.54|72.76|71.56|72.64|71.44|70
1701730500000|2023-12-04 22:55:00|72.73|71.53|72.89|71.69|72.95|71.75|72.73|71.53|81
1701730800000|2023-12-04 23:00:00|72.88|71.68|73.05|71.85|73.05|71.85|72.74|71.54|155
1701731100000|2023-12-04 23:05:00|73.04|71.84|73.12|71.92|73.14|71.94|73.01|71.81|56
1701731400000|2023-12-04 23:10:00|73.13|71.93|73.19|71.99|73.19|71.99|73.12|71.92|68
1701731700000|2023-12-04 23:15:00|73.18|71.98|73.09|71.89|73.2|72|73.06|71.86|123
1701732000000|2023-12-04 23:20:00|73.08|71.88|73.01|71.81|73.08|71.88|72.99|71.79|71
1701732300000|2023-12-04 23:25:00|73|71.8|72.98|71.78|73.01|71.81|72.92|71.72|57
1701732600000|2023-12-04 23:30:00|72.99|71.79|73.31|72.11|73.37|72.17|72.98|71.78|110
1701732900000|2023-12-04 23:35:00|73.32|72.12|73.27|72.07|73.52|72.32|73.26|72.06|174
1701733200000|2023-12-04 23:40:00|73.25|72.05|73.34|72.14|73.42|72.22|73.23|72.03|147
1701733500000|2023-12-04 23:45:00|73.33|72.13|73.28|72.08|73.37|72.17|73.28|72.08|120
1701733800000|2023-12-04 23:50:00|73.29|72.09|73.45|72.25|73.45|72.25|73.26|72.06|71
1701734100000|2023-12-04 23:55:00|73.44|72.24|73.52|72.32|73.54|72.34|73.4|72.2|81
1701734400000|2023-12-05 00:00:00|73.5|72.3|73.35|72.15|73.61|72.41|73.3|72.1|185
1701734700000|2023-12-05 00:05:00|73.38|72.18|73.32|72.12|73.43|72.23|73.28|72.08|178
1701735000000|2023-12-05 00:10:00|73.33|72.13|73.48|72.28|73.6|72.4|73.31|72.11|170
1701735300000|2023-12-05 00:15:00|73.47|72.27|73.36|72.16|73.55|72.35|73.34|72.14|202
1701735600000|2023-12-05 00:20:00|73.35|72.15|73.45|72.25|73.54|72.34|73.31|72.11|205
1701735900000|2023-12-05 00:25:00|73.44|72.24|73.55|72.35|73.55|72.35|73.41|72.21|141
1701736200000|2023-12-05 00:30:00|73.54|72.34|73.53|72.33|73.58|72.38|73.41|72.21|110
1701736500000|2023-12-05 00:35:00|73.54|72.34|73.67|72.47|73.68|72.48|73.53|72.33|74
1701736800000|2023-12-05 00:40:00|73.68|72.48|73.87|72.67|73.9|72.7|73.68|72.48|98
1701737100000|2023-12-05 00:45:00|73.86|72.66|73.92|72.72|73.97|72.77|73.84|72.64|142
1701737400000|2023-12-05 00:50:00|73.93|72.73|73.96|72.76|73.97|72.77|73.84|72.64|89
1701737700000|2023-12-05 00:55:00|73.95|72.75|74.12|72.92|74.12|72.92|73.94|72.74|57
1701738000000|2023-12-05 01:00:00|74.11|72.91|74.02|72.82|74.16|72.96|73.95|72.75|80
1701738300000|2023-12-05 01:05:00|74.01|72.81|73.82|72.62|74.02|72.82|73.72|72.52|127
1701738600000|2023-12-05 01:10:00|73.83|72.63|73.73|72.53|73.98|72.78|73.71|72.51|128
1701738900000|2023-12-05 01:15:00|73.74|72.54|73.42|72.22|73.82|72.62|73.3|72.1|278
1701739200000|2023-12-05 01:20:00|73.43|72.23|73.29|72.09|73.55|72.35|73.26|72.06|206
1701739500000|2023-12-05 01:25:00|73.3|72.1|73.43|72.23|73.43|72.23|73.13|71.93|277
1701739800000|2023-12-05 01:30:00|73.44|72.24|73.5|72.3|73.5|72.3|73.26|72.06|272
1701740100000|2023-12-05 01:35:00|73.51|72.31|73.33|72.13|73.61|72.41|73.32|72.12|154
1701740400000|2023-12-05 01:40:00|73.34|72.14|73.31|72.11|73.47|72.27|73.29|72.09|144
1701740700000|2023-12-05 01:45:00|73.32|72.12|73.3|72.1|73.46|72.26|73.28|72.08|132
1701741000000|2023-12-05 01:50:00|73.29|72.09|73.34|72.14|73.39|72.19|73.18|71.98|133
1701741300000|2023-12-05 01:55:00|73.35|72.15|73.31|72.11|73.44|72.24|73.29|72.09|74
1701741600000|2023-12-05 02:00:00|73.32|72.12|73.15|71.95|73.36|72.16|73.11|71.91|178
1701741900000|2023-12-05 02:05:00|73.14|71.94|72.87|71.67|73.15|71.95|72.63|71.43|299
1701742200000|2023-12-05 02:10:00|72.86|71.66|72.7|71.5|72.88|71.68|72.62|71.42|305
1701742500000|2023-12-05 02:15:00|72.69|71.49|72.64|71.44|72.78|71.58|72.3|71.1|309
1701742800000|2023-12-05 02:20:00|72.62|71.42|72.81|71.61|72.81|71.61|72.56|71.36|148
1701743100000|2023-12-05 02:25:00|72.82|71.62|72.92|71.72|72.92|71.72|72.81|71.61|120
1701743400000|2023-12-05 02:30:00|72.93|71.73|72.89|71.69|72.97|71.77|72.81|71.61|105
1701743700000|2023-12-05 02:35:00|72.88|71.68|72.93|71.73|72.95|71.75|72.8|71.6|80
1701744000000|2023-12-05 02:40:00|72.94|71.74|72.94|71.74|72.98|71.78|72.9|71.7|58
1701744300000|2023-12-05 02:45:00|72.93|71.73|72.96|71.76|73.01|71.81|72.9|71.7|50
1701744600000|2023-12-05 02:50:00|72.95|71.75|72.91|71.71|72.96|71.76|72.84|71.64|66
1701744900000|2023-12-05 02:55:00|72.9|71.7|72.87|71.67|72.9|71.7|72.8|71.6|60
1701745200000|2023-12-05 03:00:00|72.86|71.66|72.9|71.7|72.94|71.74|72.81|71.61|36
1701745500000|2023-12-05 03:05:00|72.91|71.71|73.07|71.87|73.07|71.87|72.91|71.71|29
1701745800000|2023-12-05 03:10:00|73.08|71.88|73.07|71.87|73.08|71.88|73.03|71.83|24
1701746100000|2023-12-05 03:15:00|73.08|71.88|73.23|72.03|73.23|72.03|73.07|71.87|32
1701746400000|2023-12-05 03:20:00|73.22|72.02|73.33|72.13|73.33|72.13|73.2|72|66
1701746700000|2023-12-05 03:25:00|73.32|72.12|73.25|72.05|73.32|72.12|73.21|72.01|65
1701747000000|2023-12-05 03:30:00|73.23|72.03|73.22|72.02|73.27|72.07|73.15|71.95|61
1701747300000|2023-12-05 03:35:00|73.21|72.01|73.18|71.98|73.24|72.04|73.11|71.91|70
1701747600000|2023-12-05 03:40:00|73.17|71.97|73.09|71.89|73.17|71.97|73.05|71.85|66
1701747900000|2023-12-05 03:45:00|73.08|71.88|73.2|72|73.21|72.01|73.01|71.81|67
1701748200000|2023-12-05 03:50:00|73.19|71.99|73.16|71.96|73.22|72.02|73.09|71.89|47
1701748500000|2023-12-05 03:55:00|73.17|71.97|73.16|71.96|73.18|71.98|73.09|71.89|56
1701748800000|2023-12-05 04:00:00|73.17|71.97|73.08|71.88|73.18|71.98|73.08|71.88|64
1701749100000|2023-12-05 04:05:00|73.07|71.87|72.95|71.75|73.09|71.89|72.93|71.73|93
1701749400000|2023-12-05 04:10:00|72.96|71.76|72.92|71.72|72.98|71.78|72.9|71.7|65
1701749700000|2023-12-05 04:15:00|72.93|71.73|73.04|71.84|73.08|71.88|72.88|71.68|74
1701750000000|2023-12-05 04:20:00|73.03|71.83|72.99|71.79|73.06|71.86|72.95|71.75|93
1701750300000|2023-12-05 04:25:00|73|71.8|73|71.8|73.1|71.9|72.99|71.79|60
1701750600000|2023-12-05 04:30:00|72.99|71.79|73.15|71.95|73.15|71.95|72.96|71.76|53
1701750900000|2023-12-05 04:35:00|73.16|71.96|73.14|71.94|73.19|71.99|73.11|71.91|52
1701751200000|2023-12-05 04:40:00|73.13|71.93|73.14|71.94|73.14|71.94|73.02|71.82|37
1701751500000|2023-12-05 04:45:00|73.13|71.93|73.08|71.88|73.19|71.99|73.08|71.88|60
1701751800000|2023-12-05 04:50:00|73.07|71.87|73.02|71.82|73.13|71.93|73.02|71.82|43
1701752100000|2023-12-05 04:55:00|73.01|71.81|73.08|71.88|73.1|71.9|72.99|71.79|44
1701752400000|2023-12-05 05:00:00|73.07|71.87|73.03|71.83|73.07|71.87|72.96|71.76|57
1701752700000|2023-12-05 05:05:00|73.02|71.82|73.09|71.89|73.09|71.89|72.99|71.79|45
1701753000000|2023-12-05 05:10:00|73.1|71.9|73.2|72|73.2|72|73.1|71.9|23
1701753300000|2023-12-05 05:15:00|73.19|71.99|73.22|72.02|73.22|72.02|73.14|71.94|40
1701753600000|2023-12-05 05:20:00|73.23|72.03|73.27|72.07|73.3|72.1|73.23|72.03|26
1701753900000|2023-12-05 05:25:00|73.28|72.08|73.26|72.06|73.3|72.1|73.24|72.04|34
1701754200000|2023-12-05 05:30:00|73.27|72.07|73.26|72.06|73.3|72.1|73.22|72.02|45
1701754500000|2023-12-05 05:35:00|73.27|72.07|73.33|72.13|73.33|72.13|73.26|72.06|22
1701754800000|2023-12-05 05:40:00|73.32|72.12|73.29|72.09|73.32|72.12|73.23|72.03|22
1701755100000|2023-12-05 05:45:00|73.28|72.08|73.31|72.11|73.33|72.13|73.27|72.07|22
1701755400000|2023-12-05 05:50:00|73.3|72.1|73.31|72.11|73.32|72.12|73.21|72.01|41
1701755700000|2023-12-05 05:55:00|73.3|72.1|73.25|72.05|73.3|72.1|73.21|72.01|45
1701756000000|2023-12-05 06:00:00|73.24|72.04|73.27|72.07|73.27|72.07|73.16|71.96|78
1701756300000|2023-12-05 06:05:00|73.28|72.08|73.23|72.03|73.29|72.09|73.21|72.01|28
1701756600000|2023-12-05 06:10:00|73.22|72.02|73.34|72.14|73.34|72.14|73.22|72.02|12
1701756900000|2023-12-05 06:15:00|73.33|72.13|73.25|72.05|73.34|72.14|73.22|72.02|47
1701757200000|2023-12-05 06:20:00|73.26|72.06|73.26|72.06|73.28|72.08|73.23|72.03|21
1701757500000|2023-12-05 06:25:00|73.27|72.07|73.16|71.96|73.28|72.08|73.16|71.96|51
1701757800000|2023-12-05 06:30:00|73.15|71.95|72.98|71.78|73.16|71.96|72.98|71.78|84
1701758100000|2023-12-05 06:35:00|72.97|71.77|72.97|71.77|73.05|71.85|72.94|71.74|85
1701758400000|2023-12-05 06:40:00|72.96|71.76|72.96|71.76|73.05|71.85|72.87|71.67|76
1701758700000|2023-12-05 06:45:00|72.97|71.77|73.02|71.82|73.02|71.82|72.86|71.66|63
1701759000000|2023-12-05 06:50:00|73.03|71.83|73.07|71.87|73.15|71.95|73.03|71.83|28
1701759300000|2023-12-05 06:55:00|73.06|71.86|73.03|71.83|73.18|71.98|73.02|71.82|50
1701759600000|2023-12-05 07:00:00|73.04|71.84|72.83|71.63|73.09|71.89|72.77|71.57|139
1701759900000|2023-12-05 07:05:00|72.82|71.62|72.68|71.48|72.83|71.63|72.58|71.38|168
1701760200000|2023-12-05 07:10:00|72.69|71.49|72.83|71.63|72.87|71.67|72.64|71.44|156
1701760500000|2023-12-05 07:15:00|72.84|71.64|72.79|71.59|72.89|71.69|72.73|71.53|150
1701760800000|2023-12-05 07:20:00|72.78|71.58|72.23|71.03|72.85|71.65|71.85|70.65|316
1701761100000|2023-12-05 07:25:00|72.24|71.04|72.49|71.29|72.55|71.35|72.22|71.02|235
1701761400000|2023-12-05 07:30:00|72.5|71.3|72.57|71.37|72.59|71.39|72.38|71.18|239
1701761700000|2023-12-05 07:35:00|72.56|71.36|72.32|71.12|72.58|71.38|72.32|71.12|190
1701762000000|2023-12-05 07:40:00|72.33|71.13|71.98|70.78|72.33|71.13|71.9|70.7|378
1701762300000|2023-12-05 07:45:00|71.99|70.79|72.44|71.24|72.47|71.27|71.97|70.77|246
1701762600000|2023-12-05 07:50:00|72.45|71.25|72.44|71.24|72.5|71.3|72.36|71.16|145
1701762900000|2023-12-05 07:55:00|72.45|71.25|72.44|71.24|72.46|71.26|72.36|71.16|91
1701763200000|2023-12-05 08:00:00|72.43|71.23|72.47|71.27|72.53|71.33|72.37|71.17|83
1701763500000|2023-12-05 08:05:00|72.46|71.26|72.49|71.29|72.58|71.38|72.46|71.26|106
1701763800000|2023-12-05 08:10:00|72.5|71.3|72.58|71.38|72.58|71.38|72.46|71.26|56
1701764100000|2023-12-05 08:15:00|72.59|71.39|72.53|71.33|72.59|71.39|72.46|71.26|72
1701764400000|2023-12-05 08:20:00|72.52|71.32|72.52|71.32|72.57|71.37|72.5|71.3|39
1701764700000|2023-12-05 08:25:00|72.53|71.33|72.35|71.15|72.53|71.33|72.35|71.15|105
1701765000000|2023-12-05 08:30:00|72.36|71.16|72.18|70.98|72.36|71.16|72.12|70.92|135
1701765300000|2023-12-05 08:35:00|72.17|70.97|72.31|71.11|72.33|71.13|72.11|70.91|204
1701765600000|2023-12-05 08:40:00|72.3|71.1|72.3|71.1|72.37|71.17|72.18|70.98|202
1701765900000|2023-12-05 08:45:00|72.29|71.09|72.42|71.22|72.51|71.31|72.23|71.03|178
1701766200000|2023-12-05 08:50:00|72.43|71.23|72.37|71.17|72.5|71.3|72.37|71.17|123
1701766500000|2023-12-05 08:55:00|72.36|71.16|72.54|71.34|72.56|71.36|72.36|71.16|130
1701766800000|2023-12-05 09:00:00|72.55|71.35|72.57|71.37|72.58|71.38|72.5|71.3|93
1701767100000|2023-12-05 09:05:00|72.56|71.36|72.64|71.44|72.64|71.44|72.54|71.34|31
1701767400000|2023-12-05 09:10:00|72.65|71.45|72.68|71.48|72.68|71.48|72.65|71.45|16
1701767700000|2023-12-05 09:15:00|72.67|71.47|72.7|71.5|72.7|71.5|72.65|71.45|31
1701768000000|2023-12-05 09:20:00|72.71|71.51|72.65|71.45|72.74|71.54|72.65|71.45|36
1701768300000|2023-12-05 09:25:00|72.66|71.46|72.74|71.54|72.74|71.54|72.65|71.45|42
1701768600000|2023-12-05 09:30:00|72.75|71.55|72.74|71.54|72.78|71.58|72.74|71.54|22
1701768900000|2023-12-05 09:35:00|72.75|71.55|72.77|71.57|72.79|71.59|72.75|71.55|22
1701769200000|2023-12-05 09:40:00|72.76|71.56|72.74|71.54|72.76|71.56|72.67|71.47|50
1701769500000|2023-12-05 09:45:00|72.75|71.55|72.76|71.56|72.8|71.6|72.75|71.55|12
1701769800000|2023-12-05 09:50:00|72.75|71.55|72.75|71.55|72.78|71.58|72.73|71.53|17
1701770100000|2023-12-05 09:55:00|72.74|71.54|72.64|71.44|72.75|71.55|72.62|71.42|32
1701770400000|2023-12-05 10:00:00|72.65|71.45|72.63|71.43|72.66|71.46|72.6|71.4|51
1701770700000|2023-12-05 10:05:00|72.62|71.42|72.65|71.45|72.67|71.47|72.59|71.39|48
1701771000000|2023-12-05 10:10:00|72.64|71.44|72.53|71.33|72.64|71.44|72.53|71.33|44
1701771300000|2023-12-05 10:15:00|72.54|71.34|72.54|71.34|72.59|71.39|72.48|71.28|45
1701771600000|2023-12-05 10:20:00|72.53|71.33|72.57|71.37|72.62|71.42|72.51|71.31|55
1701771900000|2023-12-05 10:25:00|72.58|71.38|72.59|71.39|72.61|71.41|72.52|71.32|36
1701772200000|2023-12-05 10:30:00|72.6|71.4|72.6|71.4|72.62|71.42|72.56|71.36|33
1701772500000|2023-12-05 10:35:00|72.59|71.39|72.57|71.37|72.6|71.4|72.51|71.31|49
1701772800000|2023-12-05 10:40:00|72.58|71.38|72.66|71.46|72.66|71.46|72.58|71.38|38
1701773100000|2023-12-05 10:45:00|72.67|71.47|72.57|71.37|72.7|71.5|72.55|71.35|48
1701773400000|2023-12-05 10:50:00|72.58|71.38|72.66|71.46|72.67|71.47|72.58|71.38|63
1701773700000|2023-12-05 10:55:00|72.67|71.47|72.36|71.16|72.69|71.49|72.36|71.16|67
1701774000000|2023-12-05 11:00:00|72.35|71.15|72.45|71.25|72.45|71.25|72.25|71.05|117
1701774300000|2023-12-05 11:05:00|72.46|71.26|72.58|71.38|72.6|71.4|72.44|71.24|102
1701774600000|2023-12-05 11:10:00|72.57|71.37|72.6|71.4|72.6|71.4|72.48|71.28|101
1701774900000|2023-12-05 11:15:00|72.59|71.39|72.56|71.36|72.68|71.48|72.56|71.36|77
1701775200000|2023-12-05 11:20:00|72.55|71.35|72.46|71.26|72.62|71.42|72.46|71.26|63
1701775500000|2023-12-05 11:25:00|72.47|71.27|72.51|71.31|72.51|71.31|72.46|71.26|45
1701775800000|2023-12-05 11:30:00|72.5|71.3|72.4|71.2|72.51|71.31|72.34|71.14|77
1701776100000|2023-12-05 11:35:00|72.39|71.19|72.27|71.07|72.43|71.23|72.27|71.07|84
1701776400000|2023-12-05 11:40:00|72.26|71.06|72.37|71.17|72.43|71.23|72.25|71.05|63
1701776700000|2023-12-05 11:45:00|72.36|71.16|72.4|71.2|72.43|71.23|72.32|71.12|89
1701777000000|2023-12-05 11:50:00|72.39|71.19|72.44|71.24|72.44|71.24|72.35|71.15|60
1701777300000|2023-12-05 11:55:00|72.45|71.25|72.52|71.32|72.55|71.35|72.45|71.25|61
1701777600000|2023-12-05 12:00:00|72.51|71.31|72.53|71.33|72.57|71.37|72.46|71.26|64
1701777900000|2023-12-05 12:05:00|72.52|71.32|72.57|71.37|72.57|71.37|72.48|71.28|31
1701778200000|2023-12-05 12:10:00|72.56|71.36|72.64|71.44|72.64|71.44|72.52|71.32|33
1701778500000|2023-12-05 12:15:00|72.62|71.42|72.52|71.32|72.67|71.47|72.51|71.31|69
1701778800000|2023-12-05 12:20:00|72.51|71.31|72.51|71.31|72.56|71.36|72.45|71.25|79
1701779100000|2023-12-05 12:25:00|72.52|71.32|72.51|71.31|72.53|71.33|72.44|71.24|82
1701779400000|2023-12-05 12:30:00|72.52|71.32|72.59|71.39|72.59|71.39|72.44|71.24|56
1701779700000|2023-12-05 12:35:00|72.58|71.38|72.57|71.37|72.66|71.46|72.56|71.36|63
1701780000000|2023-12-05 12:40:00|72.58|71.38|72.54|71.34|72.59|71.39|72.49|71.29|79
1701780300000|2023-12-05 12:45:00|72.53|71.33|72.47|71.27|72.55|71.35|72.47|71.27|64
1701780600000|2023-12-05 12:50:00|72.48|71.28|72.55|71.35|72.59|71.39|72.43|71.23|77
1701780900000|2023-12-05 12:55:00|72.56|71.36|72.59|71.39|72.65|71.45|72.54|71.34|44
1701781200000|2023-12-05 13:00:00|72.6|71.4|72.72|71.52|72.75|71.55|72.57|71.37|71
1701781500000|2023-12-05 13:05:00|72.71|71.51|72.75|71.55|72.77|71.57|72.7|71.5|95
1701781800000|2023-12-05 13:10:00|72.76|71.56|72.78|71.58|72.79|71.59|72.72|71.52|63
1701782100000|2023-12-05 13:15:00|72.79|71.59|72.76|71.56|72.91|71.71|72.72|71.52|96
1701782400000|2023-12-05 13:20:00|72.75|71.55|72.76|71.56|72.84|71.64|72.7|71.5|98
1701782700000|2023-12-05 13:25:00|72.75|71.55|72.79|71.59|72.86|71.66|72.72|71.52|91
1701783000000|2023-12-05 13:30:00|72.78|71.58|72.77|71.57|72.86|71.66|72.72|71.52|81
1701783300000|2023-12-05 13:35:00|72.75|71.55|72.7|71.5|72.81|71.61|72.7|71.5|89
1701783600000|2023-12-05 13:40:00|72.71|71.51|72.58|71.38|72.72|71.52|72.57|71.37|115
1701783900000|2023-12-05 13:45:00|72.57|71.37|72.47|71.27|72.59|71.39|72.44|71.24|100
1701784200000|2023-12-05 13:50:00|72.46|71.26|72.28|71.08|72.47|71.27|72.2|71|182
1701784500000|2023-12-05 13:55:00|72.27|71.07|72.21|71.01|72.32|71.12|72.16|70.96|142
1701784800000|2023-12-05 14:00:00|72.2|71|72.3|71.1|72.39|71.19|72.13|70.93|162
1701785100000|2023-12-05 14:05:00|72.29|71.09|72.35|71.15|72.37|71.17|72.15|70.95|183
1701785400000|2023-12-05 14:10:00|72.36|71.16|72.22|71.02|72.38|71.18|72.18|70.98|120
1701785700000|2023-12-05 14:15:00|72.23|71.03|72.46|71.26|72.46|71.26|72.18|70.98|122
1701786000000|2023-12-05 14:20:00|72.45|71.25|72.47|71.27|72.49|71.29|72.38|71.18|88
1701786300000|2023-12-05 14:25:00|72.48|71.28|72.57|71.37|72.58|71.38|72.47|71.27|94
1701786600000|2023-12-05 14:30:00|72.56|71.36|72.59|71.39|72.59|71.39|72.42|71.22|156
1701786900000|2023-12-05 14:35:00|72.6|71.4|72.49|71.29|72.6|71.4|72.47|71.27|113
1701787200000|2023-12-05 14:40:00|72.5|71.3|72.62|71.42|72.63|71.43|72.48|71.28|60
1701787500000|2023-12-05 14:45:00|72.61|71.41|72.62|71.42|72.67|71.47|72.56|71.36|108
1701787800000|2023-12-05 14:50:00|72.63|71.43|72.66|71.46|72.68|71.48|72.6|71.4|38
1701788100000|2023-12-05 14:55:00|72.65|71.45|72.65|71.45|72.7|71.5|72.62|71.42|45
1701788400000|2023-12-05 15:00:00|72.67|71.47|72.71|71.51|72.71|71.51|72.56|71.36|193
1701788700000|2023-12-05 15:05:00|72.7|71.5|72.54|71.34|72.7|71.5|72.51|71.31|191
1701789000000|2023-12-05 15:10:00|72.55|71.35|72.62|71.42|72.69|71.49|72.54|71.34|110
1701789300000|2023-12-05 15:15:00|72.61|71.41|72.52|71.32|72.62|71.42|72.52|71.32|118
1701789600000|2023-12-05 15:20:00|72.51|71.31|72.69|71.49|72.69|71.49|72.51|71.31|102
1701789900000|2023-12-05 15:25:00|72.68|71.48|72.53|71.33|72.68|71.48|72.51|71.31|96
1701790200000|2023-12-05 15:30:00|72.52|71.32|72.69|71.49|72.69|71.49|72.52|71.32|56
1701790500000|2023-12-05 15:35:00|72.7|71.5|72.8|71.6|72.84|71.64|72.7|71.5|150
1701790800000|2023-12-05 15:40:00|72.81|71.61|72.86|71.66|72.89|71.69|72.79|71.59|118
1701791100000|2023-12-05 15:45:00|72.87|71.67|72.85|71.65|72.97|71.77|72.69|71.49|168
1701791400000|2023-12-05 15:50:00|72.86|71.66|72.93|71.73|73|71.8|72.81|71.61|148
1701791700000|2023-12-05 15:55:00|72.94|71.74|72.96|71.76|73.09|71.89|72.91|71.71|93
1701792000000|2023-12-05 16:00:00|72.97|71.77|72.74|71.54|73.03|71.83|72.7|71.5|124
1701792300000|2023-12-05 16:05:00|72.73|71.53|72.89|71.69|72.97|71.77|72.65|71.45|166
1701792600000|2023-12-05 16:10:00|72.88|71.68|72.85|71.65|72.96|71.76|72.85|71.65|64
1701792900000|2023-12-05 16:15:00|72.84|71.64|72.65|71.45|72.95|71.75|72.64|71.44|188
1701793200000|2023-12-05 16:20:00|72.64|71.44|72.79|71.59|72.9|71.7|72.62|71.42|188
1701793500000|2023-12-05 16:25:00|72.78|71.58|72.88|71.68|72.9|71.7|72.72|71.52|132
1701793800000|2023-12-05 16:30:00|72.87|71.67|72.94|71.74|73|71.8|72.87|71.67|106
1701794100000|2023-12-05 16:35:00|72.95|71.75|72.87|71.67|72.95|71.75|72.8|71.6|140
1701794400000|2023-12-05 16:40:00|72.88|71.68|73.16|71.96|73.22|72.02|72.88|71.68|284
1701794700000|2023-12-05 16:45:00|73.15|71.95|73.18|71.98|73.19|71.99|73|71.8|233
1701795000000|2023-12-05 16:50:00|73.19|71.99|73.07|71.87|73.19|71.99|73.05|71.85|224
1701795300000|2023-12-05 16:55:00|73.06|71.86|73.15|71.95|73.16|71.96|72.98|71.78|133
1701795600000|2023-12-05 17:00:00|73.14|71.94|73.24|72.04|73.28|72.08|73.1|71.9|150
1701795900000|2023-12-05 17:05:00|73.25|72.05|73.23|72.03|73.3|72.1|73.16|71.96|228
1701796200000|2023-12-05 17:10:00|73.24|72.04|73.41|72.21|73.5|72.3|73.23|72.03|206
1701796500000|2023-12-05 17:15:00|73.42|72.22|73.11|71.91|73.55|72.35|73.11|71.91|285
1701796800000|2023-12-05 17:20:00|73.1|71.9|73.38|72.18|73.4|72.2|73.07|71.87|329
1701797100000|2023-12-05 17:25:00|73.37|72.17|73.72|72.52|73.94|72.74|73.34|72.14|452
1701797400000|2023-12-05 17:30:00|73.73|72.53|73.79|72.59|73.79|72.59|73.35|72.15|407
1701797700000|2023-12-05 17:35:00|73.78|72.58|73.71|72.51|73.78|72.58|73.38|72.18|391
1701798000000|2023-12-05 17:40:00|73.72|72.52|73.49|72.29|73.77|72.57|73.36|72.16|400
1701798300000|2023-12-05 17:45:00|73.5|72.3|73.69|72.49|73.79|72.59|73.49|72.29|285
1701798600000|2023-12-05 17:50:00|73.7|72.5|74.09|72.89|74.13|72.93|73.63|72.43|387
1701798900000|2023-12-05 17:55:00|74.08|72.88|74.01|72.81|74.1|72.9|73.89|72.69|380
1701799200000|2023-12-05 18:00:00|74.02|72.82|74.21|73.01|74.34|73.14|73.91|72.71|366
1701799500000|2023-12-05 18:05:00|74.22|73.02|74.47|73.27|74.48|73.28|74.16|72.96|361
1701799800000|2023-12-05 18:10:00|74.45|73.25|74.31|73.11|74.49|73.29|74.21|73.01|322
1701800100000|2023-12-05 18:15:00|74.32|73.12|74.23|73.03|74.45|73.25|74.09|72.89|340
1701800400000|2023-12-05 18:20:00|74.22|73.02|74.08|72.88|74.33|73.13|74.08|72.88|298
1701800700000|2023-12-05 18:25:00|74.1|72.9|73.89|72.69|74.13|72.93|73.82|72.62|197
1701801000000|2023-12-05 18:30:00|73.88|72.68|73.99|72.79|74.03|72.83|73.7|72.5|246
1701801300000|2023-12-05 18:35:00|73.98|72.78|74.01|72.81|74.09|72.89|73.92|72.72|218
1701801600000|2023-12-05 18:40:00|74.02|72.82|73.87|72.67|74.08|72.88|73.87|72.67|226
1701801900000|2023-12-05 18:45:00|73.88|72.68|73.82|72.62|73.92|72.72|73.69|72.49|215
1701802200000|2023-12-05 18:50:00|73.81|72.61|73.91|72.71|73.94|72.74|73.78|72.58|153
1701802500000|2023-12-05 18:55:00|73.92|72.72|73.83|72.63|73.92|72.72|73.76|72.56|134
1701802800000|2023-12-05 19:00:00|73.84|72.64|74.05|72.85|74.05|72.85|73.76|72.56|116
1701803100000|2023-12-05 19:05:00|74.06|72.86|74.01|72.81|74.09|72.89|73.99|72.79|112
1701803400000|2023-12-05 19:10:00|74.02|72.82|73.83|72.63|74.02|72.82|73.82|72.62|144
1701803700000|2023-12-05 19:15:00|73.85|72.65|73.86|72.66|73.88|72.68|73.63|72.43|177
1701804000000|2023-12-05 19:20:00|73.87|72.67|73.89|72.69|73.92|72.72|73.8|72.6|125
1701804300000|2023-12-05 19:25:00|73.9|72.7|73.85|72.65|73.93|72.73|73.81|72.61|153
1701804600000|2023-12-05 19:30:00|73.84|72.64|73.88|72.68|73.91|72.71|73.69|72.49|153
1701804900000|2023-12-05 19:35:00|73.86|72.66|73.69|72.49|73.88|72.68|73.67|72.47|176
1701805200000|2023-12-05 19:40:00|73.7|72.5|73.71|72.51|73.74|72.54|73.66|72.46|103
1701805500000|2023-12-05 19:45:00|73.72|72.52|73.69|72.49|73.74|72.54|73.56|72.36|161
1701805800000|2023-12-05 19:50:00|73.68|72.48|73.6|72.4|73.75|72.55|73.59|72.39|116
1701806100000|2023-12-05 19:55:00|73.59|72.39|73.59|72.39|73.72|72.52|73.47|72.27|131
1701806400000|2023-12-05 20:00:00|73.6|72.4|73.59|72.39|73.61|72.41|73.55|72.35|69
1701806700000|2023-12-05 20:05:00|73.6|72.4|73.57|72.37|73.6|72.4|73.49|72.29|120
1701807000000|2023-12-05 20:10:00|73.56|72.36|73.53|72.33|73.6|72.4|73.53|72.33|50
1701807300000|2023-12-05 20:15:00|73.54|72.34|73.45|72.25|73.54|72.34|73.44|72.24|108
1701807600000|2023-12-05 20:20:00|73.46|72.26|73.44|72.24|73.47|72.27|73.3|72.1|146
1701807900000|2023-12-05 20:25:00|73.43|72.23|73.32|72.12|73.43|72.23|73.19|71.99|178
1701808200000|2023-12-05 20:30:00|73.34|72.14|73.39|72.19|73.53|72.33|73.33|72.13|109
1701808500000|2023-12-05 20:35:00|73.4|72.2|73.5|72.3|73.51|72.31|73.39|72.19|114
1701808800000|2023-12-05 20:40:00|73.49|72.29|73.56|72.36|73.59|72.39|73.47|72.27|101
1701809100000|2023-12-05 20:45:00|73.57|72.37|73.39|72.19|73.6|72.4|73.39|72.19|59
1701809400000|2023-12-05 20:50:00|73.38|72.18|73.41|72.21|73.49|72.29|73.32|72.12|122
1701809700000|2023-12-05 20:55:00|73.4|72.2|73.43|72.23|73.44|72.24|73.3|72.1|99
1701810000000|2023-12-05 21:00:00|73.44|72.24|73.51|72.31|73.52|72.32|73.3|72.1|96
1701810300000|2023-12-05 21:05:00|73.5|72.3|73.42|72.22|73.5|72.3|73.38|72.18|71
1701810600000|2023-12-05 21:10:00|73.43|72.23|73.43|72.23|73.49|72.29|73.36|72.16|92
1701810900000|2023-12-05 21:15:00|73.44|72.24|73.56|72.36|73.58|72.38|73.43|72.23|95
1701811200000|2023-12-05 21:20:00|73.57|72.37|73.6|72.4|73.6|72.4|73.52|72.32|52
1701811500000|2023-12-05 21:25:00|73.59|72.39|73.64|72.44|73.64|72.44|73.59|72.39|36
1701811800000|2023-12-05 21:30:00|73.65|72.45|73.7|72.5|73.7|72.5|73.63|72.43|37
1701812100000|2023-12-05 21:35:00|73.69|72.49|73.66|72.46|73.7|72.5|73.64|72.44|24
1701812400000|2023-12-05 21:40:00|73.65|72.45|73.7|72.5|73.73|72.53|73.61|72.41|55
1701812700000|2023-12-05 21:45:00|73.71|72.51|73.62|72.42|73.8|72.6|73.62|72.42|161
1701813000000|2023-12-05 21:50:00|73.63|72.43|73.72|72.52|73.77|72.57|73.62|72.42|127
1701813300000|2023-12-05 21:55:00|73.73|72.53|73.75|72.55|73.84|72.64|73.73|72.53|79
1701813600000|2023-12-05 22:00:00|73.76|72.56|73.68|72.48|73.8|72.6|73.64|72.44|138
1701813900000|2023-12-05 22:05:00|73.69|72.49|73.77|72.57|73.79|72.59|73.67|72.47|45
1701814200000|2023-12-05 22:10:00|73.78|72.58|73.83|72.63|73.84|72.64|73.76|72.56|58
1701814500000|2023-12-05 22:15:00|73.84|72.64|73.92|72.72|73.94|72.74|73.79|72.59|48
1701814800000|2023-12-05 22:20:00|73.91|72.71|73.92|72.72|73.96|72.76|73.78|72.58|87
1701815100000|2023-12-05 22:25:00|73.93|72.73|73.95|72.75|73.96|72.76|73.85|72.65|122
1701815400000|2023-12-05 22:30:00|73.94|72.74|73.87|72.67|73.94|72.74|73.83|72.63|51
1701815700000|2023-12-05 22:35:00|73.88|72.68|73.71|72.51|73.92|72.72|73.71|72.51|73
1701816000000|2023-12-05 22:40:00|73.72|72.52|73.62|72.42|73.77|72.57|73.61|72.41|37
1701816300000|2023-12-05 22:45:00|73.63|72.43|73.76|72.56|73.89|72.69|73.6|72.4|65
1701816600000|2023-12-05 22:50:00|73.75|72.55|73.77|72.57|73.83|72.63|73.68|72.48|63
1701816900000|2023-12-05 22:55:00|73.76|72.56|73.81|72.61|73.81|72.61|73.71|72.51|32
1701817200000|2023-12-05 23:00:00|73.8|72.6|74|72.8|74|72.8|73.77|72.57|110
1701817500000|2023-12-05 23:05:00|74.01|72.81|74.12|72.92|74.12|72.92|74|72.8|86
1701817800000|2023-12-05 23:10:00|74.13|72.93|74.15|72.95|74.24|73.04|74.12|72.92|75
1701818100000|2023-12-05 23:15:00|74.14|72.94|74.46|73.26|74.46|73.26|74.11|72.91|128
1701818400000|2023-12-05 23:20:00|74.47|73.27|74.27|73.07|74.49|73.29|74.27|73.07|107
1701818700000|2023-12-05 23:25:00|74.28|73.08|74.33|73.13|74.45|73.25|74.28|73.08|164
1701819000000|2023-12-05 23:30:00|74.34|73.14|74.42|73.22|74.45|73.25|74.27|73.07|156
1701819300000|2023-12-05 23:35:00|74.43|73.23|74.3|73.1|74.51|73.31|74.29|73.09|180
1701819600000|2023-12-05 23:40:00|74.29|73.09|74.53|73.33|74.55|73.35|74.29|73.09|109
1701819900000|2023-12-05 23:45:00|74.54|73.34|74.93|73.73|74.94|73.74|74.54|73.34|141
1701820200000|2023-12-05 23:50:00|74.91|73.71|74.88|73.68|74.94|73.74|74.84|73.64|108
1701820500000|2023-12-05 23:55:00|74.89|73.69|74.94|73.74|74.98|73.78|74.87|73.67|147
1701820800000|2023-12-06 00:00:00|74.95|73.75|75.17|73.97|75.17|73.97|74.95|73.75|198
1701821100000|2023-12-06 00:05:00|75.16|73.96|75|73.8|75.17|73.97|74.86|73.66|289
1701821400000|2023-12-06 00:10:00|74.99|73.79|74.86|73.66|75.06|73.86|74.85|73.65|228
1701821700000|2023-12-06 00:15:00|74.87|73.67|74.85|73.65|74.97|73.77|74.82|73.62|195
1701822000000|2023-12-06 00:20:00|74.86|73.66|74.8|73.6|74.89|73.69|74.77|73.57|118
1701822300000|2023-12-06 00:25:00|74.79|73.59|74.78|73.58|74.92|73.72|74.66|73.46|180
1701822600000|2023-12-06 00:30:00|74.76|73.56|74.66|73.46|74.81|73.61|74.66|73.46|226
1701822900000|2023-12-06 00:35:00|74.64|73.44|74.62|73.42|74.84|73.64|74.6|73.4|152
1701823200000|2023-12-06 00:40:00|74.63|73.43|74.73|73.53|74.74|73.54|74.62|73.42|111
1701823500000|2023-12-06 00:45:00|74.72|73.52|74.7|73.5|74.73|73.53|74.6|73.4|95
1701823800000|2023-12-06 00:50:00|74.69|73.49|74.87|73.67|74.87|73.67|74.69|73.49|108
1701824100000|2023-12-06 00:55:00|74.86|73.66|74.89|73.69|74.96|73.76|74.83|73.63|124
1701824400000|2023-12-06 01:00:00|74.88|73.68|74.72|73.52|74.91|73.71|74.62|73.42|141
1701824700000|2023-12-06 01:05:00|74.73|73.53|74.71|73.51|74.85|73.65|74.7|73.5|221
1701825000000|2023-12-06 01:10:00|74.72|73.52|74.85|73.65|74.87|73.67|74.64|73.44|112
1701825300000|2023-12-06 01:15:00|74.86|73.66|74.74|73.54|74.87|73.67|74.63|73.43|243
1701825600000|2023-12-06 01:20:00|74.73|73.53|74.54|73.34|74.73|73.53|74.46|73.26|181
1701825900000|2023-12-06 01:25:00|74.53|73.33|74.41|73.21|74.53|73.33|74.38|73.18|126
1701826200000|2023-12-06 01:30:00|74.42|73.22|74.22|73.02|74.42|73.22|74.14|72.94|145
1701826500000|2023-12-06 01:35:00|74.23|73.03|74.17|72.97|74.31|73.11|74.12|72.92|61
1701826800000|2023-12-06 01:40:00|74.16|72.96|74.12|72.92|74.17|72.97|74.04|72.84|120
1701827100000|2023-12-06 01:45:00|74.14|72.94|74.28|73.08|74.35|73.15|74.12|72.92|109
1701827400000|2023-12-06 01:50:00|74.27|73.07|74.39|73.19|74.43|73.23|74.24|73.04|113
1701827700000|2023-12-06 01:55:00|74.4|73.2|74.29|73.09|74.44|73.24|74.26|73.06|107
1701828000000|2023-12-06 02:00:00|74.3|73.1|74.13|72.93|74.35|73.15|74.11|72.91|178
1701828300000|2023-12-06 02:05:00|74.14|72.94|74.22|73.02|74.32|73.12|74.12|72.92|68
1701828600000|2023-12-06 02:10:00|74.21|73.01|74.04|72.84|74.29|73.09|74.04|72.84|44
1701828900000|2023-12-06 02:15:00|74.06|72.86|74.02|72.82|74.16|72.96|73.94|72.74|131
1701829200000|2023-12-06 02:20:00|74.03|72.83|73.85|72.65|74.04|72.84|73.8|72.6|130
1701829500000|2023-12-06 02:25:00|73.84|72.64|73.76|72.56|73.89|72.69|73.68|72.48|170
1701829800000|2023-12-06 02:30:00|73.77|72.57|73.56|72.36|73.79|72.59|73.56|72.36|175
1701830100000|2023-12-06 02:35:00|73.55|72.35|73.68|72.48|73.74|72.54|73.41|72.21|253
1701830400000|2023-12-06 02:40:00|73.69|72.49|73.77|72.57|73.81|72.61|73.66|72.46|189
1701830700000|2023-12-06 02:45:00|73.78|72.58|73.87|72.67|73.88|72.68|73.72|72.52|70
1701831000000|2023-12-06 02:50:00|73.88|72.68|73.89|72.69|73.94|72.74|73.86|72.66|81
1701831300000|2023-12-06 02:55:00|73.88|72.68|73.86|72.66|73.9|72.7|73.83|72.63|83
1701831600000|2023-12-06 03:00:00|73.87|72.67|73.89|72.69|73.92|72.72|73.83|72.63|68
1701831900000|2023-12-06 03:05:00|73.9|72.7|73.95|72.75|73.99|72.79|73.89|72.69|27
1701832200000|2023-12-06 03:10:00|73.94|72.74|73.95|72.75|73.98|72.78|73.84|72.64|81
1701832500000|2023-12-06 03:15:00|73.94|72.74|73.92|72.72|73.98|72.78|73.89|72.69|94
1701832800000|2023-12-06 03:20:00|73.91|72.71|73.98|72.78|74.02|72.82|73.88|72.68|117
1701833100000|2023-12-06 03:25:00|73.99|72.79|73.92|72.72|73.99|72.79|73.87|72.67|62
1701833400000|2023-12-06 03:30:00|73.93|72.73|73.78|72.58|73.94|72.74|73.78|72.58|60
1701833700000|2023-12-06 03:35:00|73.77|72.57|73.82|72.62|73.82|72.62|73.54|72.34|158
1701834000000|2023-12-06 03:40:00|73.83|72.63|73.8|72.6|73.83|72.63|73.71|72.51|91
1701834300000|2023-12-06 03:45:00|73.79|72.59|73.96|72.76|74|72.8|73.78|72.58|83
1701834600000|2023-12-06 03:50:00|73.97|72.77|74.01|72.81|74.02|72.82|73.94|72.74|108
1701834900000|2023-12-06 03:55:00|74|72.8|74.05|72.85|74.06|72.86|73.99|72.79|93
1701835200000|2023-12-06 04:00:00|74.04|72.84|74.2|73|74.22|73.02|74.02|72.82|115
1701835500000|2023-12-06 04:05:00|74.21|73.01|74.21|73.01|74.22|73.02|74.13|72.93|98
1701835800000|2023-12-06 04:10:00|74.2|73|74.2|73|74.22|73.02|74.17|72.97|23
1701836100000|2023-12-06 04:15:00|74.21|73.01|74.17|72.97|74.21|73.01|74.14|72.94|52
1701836400000|2023-12-06 04:20:00|74.18|72.98|74.04|72.84|74.18|72.98|74.02|72.82|138
1701836700000|2023-12-06 04:25:00|74.03|72.83|74.05|72.85|74.08|72.88|73.97|72.77|74
1701837000000|2023-12-06 04:30:00|74.06|72.86|74.06|72.86|74.07|72.87|73.94|72.74|81
1701837300000|2023-12-06 04:35:00|74.05|72.85|74.02|72.82|74.05|72.85|73.95|72.75|95
1701837600000|2023-12-06 04:40:00|74.03|72.83|73.95|72.75|74.03|72.83|73.92|72.72|75
1701837900000|2023-12-06 04:45:00|73.96|72.76|73.95|72.75|73.98|72.78|73.89|72.69|98
1701838200000|2023-12-06 04:50:00|73.96|72.76|74.02|72.82|74.05|72.85|73.96|72.76|84
1701838500000|2023-12-06 04:55:00|74.03|72.83|74.08|72.88|74.08|72.88|73.98|72.78|58
1701838800000|2023-12-06 05:00:00|74.09|72.89|74.15|72.95|74.2|73|74.08|72.88|84
1701839100000|2023-12-06 05:05:00|74.16|72.96|74.18|72.98|74.24|73.04|74.09|72.89|118
1701839400000|2023-12-06 05:10:00|74.19|72.99|74.09|72.89|74.21|73.01|74.05|72.85|46
1701839700000|2023-12-06 05:15:00|74.1|72.9|73.97|72.77|74.18|72.98|73.95|72.75|88
1701840000000|2023-12-06 05:20:00|73.96|72.76|73.7|72.5|73.98|72.78|73.58|72.38|243
1701840300000|2023-12-06 05:25:00|73.71|72.51|73.95|72.75|73.97|72.77|73.65|72.45|149
1701840600000|2023-12-06 05:30:00|73.96|72.76|73.66|72.46|73.97|72.77|73.41|72.21|337
1701840900000|2023-12-06 05:35:00|73.67|72.47|73.27|72.07|73.67|72.47|72.82|71.62|529
1701841200000|2023-12-06 05:40:00|73.26|72.06|73.34|72.14|73.49|72.29|73.26|72.06|389
1701841500000|2023-12-06 05:45:00|73.33|72.13|73.52|72.32|73.56|72.36|73.33|72.13|145
1701841800000|2023-12-06 05:50:00|73.51|72.31|73.5|72.3|73.59|72.39|73.44|72.24|175
1701842100000|2023-12-06 05:55:00|73.51|72.31|73.54|72.34|73.54|72.34|73.44|72.24|120
1701842400000|2023-12-06 06:00:00|73.55|72.35|73.27|72.07|73.57|72.37|73.27|72.07|108
1701842700000|2023-12-06 06:05:00|73.26|72.06|73.15|71.95|73.27|72.07|72.85|71.65|358
1701843000000|2023-12-06 06:10:00|73.14|71.94|73.27|72.07|73.41|72.21|73.14|71.94|232
1701843300000|2023-12-06 06:15:00|73.28|72.08|73.38|72.18|73.5|72.3|73.22|72.02|307
1701843600000|2023-12-06 06:20:00|73.39|72.19|73.32|72.12|73.46|72.26|73.32|72.12|211
1701843900000|2023-12-06 06:25:00|73.31|72.11|73.5|72.3|73.5|72.3|73.31|72.11|139
1701844200000|2023-12-06 06:30:00|73.51|72.31|73.69|72.49|73.69|72.49|73.49|72.29|72
1701844500000|2023-12-06 06:35:00|73.7|72.5|73.8|72.6|73.8|72.6|73.64|72.44|79
1701844800000|2023-12-06 06:40:00|73.81|72.61|73.81|72.61|73.87|72.67|73.75|72.55|126
1701845100000|2023-12-06 06:45:00|73.8|72.6|73.78|72.58|73.86|72.66|73.77|72.57|110
1701845400000|2023-12-06 06:50:00|73.77|72.57|73.93|72.73|73.93|72.73|73.71|72.51|145
1701845700000|2023-12-06 06:55:00|73.94|72.74|74.01|72.81|74.12|72.92|73.9|72.7|147
1701846000000|2023-12-06 07:00:00|74.02|72.82|74.16|72.96|74.18|72.98|74|72.8|151
1701846300000|2023-12-06 07:05:00|74.17|72.97|74.04|72.84|74.18|72.98|74.03|72.83|198
1701846600000|2023-12-06 07:10:00|74.03|72.83|73.94|72.74|74.09|72.89|73.89|72.69|183
1701846900000|2023-12-06 07:15:00|73.93|72.73|73.87|72.67|74.04|72.84|73.77|72.57|187
1701847200000|2023-12-06 07:20:00|73.88|72.68|74.2|73|74.21|73.01|73.84|72.64|155
1701847500000|2023-12-06 07:25:00|74.17|72.97|74.48|73.28|74.48|73.28|74.11|72.91|183
1701847800000|2023-12-06 07:30:00|74.49|73.29|74.25|73.05|74.55|73.35|74.2|73|244
1701848100000|2023-12-06 07:35:00|74.26|73.06|74.51|73.31|74.55|73.35|74.2|73|225
1701848400000|2023-12-06 07:40:00|74.52|73.32|74.46|73.26|74.52|73.32|74.22|73.02|279
1701848700000|2023-12-06 07:45:00|74.45|73.25|74.48|73.28|74.5|73.3|74.34|73.14|218
1701849000000|2023-12-06 07:50:00|74.47|73.27|74.69|73.49|74.69|73.49|74.47|73.27|166
1701849300000|2023-12-06 07:55:00|74.68|73.48|74.56|73.36|74.7|73.5|74.46|73.26|228
1701849600000|2023-12-06 08:00:00|74.57|73.37|74.68|73.48|74.7|73.5|74.52|73.32|281
1701849900000|2023-12-06 08:05:00|74.67|73.47|74.87|73.67|74.87|73.67|74.64|73.44|158
1701850200000|2023-12-06 08:10:00|74.86|73.66|74.67|73.47|74.88|73.68|74.65|73.45|113
1701850500000|2023-12-06 08:15:00|74.68|73.48|74.71|73.51|74.77|73.57|74.64|73.44|138
1701850800000|2023-12-06 08:20:00|74.72|73.52|74.68|73.48|74.76|73.56|74.61|73.41|69
1701851100000|2023-12-06 08:25:00|74.69|73.49|74.7|73.5|74.73|73.53|74.63|73.43|105
1701851400000|2023-12-06 08:30:00|74.69|73.49|74.56|73.36|74.73|73.53|74.56|73.36|154
1701851700000|2023-12-06 08:35:00|74.57|73.37|74.72|73.52|74.73|73.53|74.57|73.37|107
1701852000000|2023-12-06 08:40:00|74.75|73.55|74.82|73.62|74.82|73.62|74.66|73.46|121
1701852300000|2023-12-06 08:45:00|74.78|73.58|74.81|73.61|74.85|73.65|74.72|73.52|150
1701852600000|2023-12-06 08:50:00|74.8|73.6|74.73|73.53|74.85|73.65|74.72|73.52|148
1701852900000|2023-12-06 08:55:00|74.74|73.54|74.99|73.79|75.05|73.85|74.72|73.52|155
1701853200000|2023-12-06 09:00:00|75|73.8|75.4|74.2|75.4|74.2|74.98|73.78|438
1701853500000|2023-12-06 09:05:00|75.37|74.17|75.12|73.92|75.48|74.28|74.78|73.58|613
1701853800000|2023-12-06 09:10:00|75.11|73.91|74.98|73.78|75.14|73.94|74.95|73.75|284
1701854100000|2023-12-06 09:15:00|74.97|73.77|75.19|73.99|75.29|74.09|74.94|73.74|362
1701854400000|2023-12-06 09:20:00|75.2|74|75.06|73.86|75.23|74.03|75.02|73.82|230
1701854700000|2023-12-06 09:25:00|75.07|73.87|74.94|73.74|75.1|73.9|74.94|73.74|120
1701855000000|2023-12-06 09:30:00|74.93|73.73|74.92|73.72|74.99|73.79|74.77|73.57|259
1701855300000|2023-12-06 09:35:00|74.91|73.71|74.86|73.66|74.92|73.72|74.8|73.6|149
1701855600000|2023-12-06 09:40:00|74.85|73.65|74.66|73.46|74.86|73.66|74.65|73.45|129
1701855900000|2023-12-06 09:45:00|74.65|73.45|74.77|73.57|74.77|73.57|74.61|73.41|158
1701856200000|2023-12-06 09:50:00|74.78|73.58|74.69|73.49|74.79|73.59|74.63|73.43|210
1701856500000|2023-12-06 09:55:00|74.7|73.5|74.54|73.34|74.74|73.54|74.35|73.15|177
1701856800000|2023-12-06 10:00:00|74.53|73.33|74.79|73.59|74.81|73.61|74.49|73.29|285
1701857100000|2023-12-06 10:05:00|74.78|73.58|74.79|73.59|74.89|73.69|74.71|73.51|214
1701857400000|2023-12-06 10:10:00|74.78|73.58|74.64|73.44|74.81|73.61|74.54|73.34|248
1701857700000|2023-12-06 10:15:00|74.65|73.45|74.66|73.46|74.67|73.47|74.41|73.21|235
1701858000000|2023-12-06 10:20:00|74.67|73.47|74.9|73.7|74.95|73.75|74.62|73.42|174
1701858300000|2023-12-06 10:25:00|74.91|73.71|74.97|73.77|75.01|73.81|74.84|73.64|275
1701858600000|2023-12-06 10:30:00|74.94|73.74|74.9|73.7|74.97|73.77|74.82|73.62|208
1701858900000|2023-12-06 10:35:00|74.89|73.69|74.68|73.48|74.89|73.69|74.67|73.47|155
1701859200000|2023-12-06 10:40:00|74.67|73.47|74.77|73.57|74.85|73.65|74.66|73.46|136
1701859500000|2023-12-06 10:45:00|74.76|73.56|74.47|73.27|74.76|73.56|74.45|73.25|182
1701859800000|2023-12-06 10:50:00|74.48|73.28|74.48|73.28|74.53|73.33|74.35|73.15|197
1701860100000|2023-12-06 10:55:00|74.49|73.29|74.86|73.66|74.87|73.67|74.44|73.24|185
1701860400000|2023-12-06 11:00:00|74.88|73.68|74.64|73.44|75.06|73.86|74.36|73.16|280
1701860700000|2023-12-06 11:05:00|74.63|73.43|74.21|73.01|74.65|73.45|74.01|72.81|326
1701861000000|2023-12-06 11:10:00|74.2|73|74|72.8|74.44|73.24|73.93|72.73|423
1701861300000|2023-12-06 11:15:00|73.99|72.79|74.21|73.01|74.41|73.21|73.89|72.69|453
1701861600000|2023-12-06 11:20:00|74.23|73.03|74.13|72.93|74.41|73.21|74.11|72.91|395
1701861900000|2023-12-06 11:25:00|74.14|72.94|74.18|72.98|74.27|73.07|74.12|72.92|294
1701862200000|2023-12-06 11:30:00|74.19|72.99|73.49|72.29|74.19|72.99|73.45|72.25|460
1701862500000|2023-12-06 11:35:00|73.48|72.28|73.94|72.74|73.96|72.76|73.22|72.02|488
1701862800000|2023-12-06 11:40:00|73.95|72.75|74.03|72.83|74.05|72.85|73.88|72.68|366
1701863100000|2023-12-06 11:45:00|74.04|72.84|73.86|72.66|74.09|72.89|73.7|72.5|317
1701863400000|2023-12-06 11:50:00|73.85|72.65|73.95|72.75|73.95|72.75|73.75|72.55|240
1701863700000|2023-12-06 11:55:00|73.94|72.74|74.07|72.87|74.09|72.89|73.91|72.71|117
1701864000000|2023-12-06 12:00:00|74.06|72.86|74.27|73.07|74.28|73.08|74.05|72.85|175
1701864300000|2023-12-06 12:05:00|74.26|73.06|74.29|73.09|74.38|73.18|74.24|73.04|201
1701864600000|2023-12-06 12:10:00|74.28|73.08|74.2|73|74.31|73.11|74.18|72.98|150
1701864900000|2023-12-06 12:15:00|74.21|73.01|74.11|72.91|74.25|73.05|74.09|72.89|199
1701865200000|2023-12-06 12:20:00|74.1|72.9|74.05|72.85|74.1|72.9|73.99|72.79|187
1701865500000|2023-12-06 12:25:00|74.04|72.84|73.95|72.75|74.07|72.87|73.95|72.75|79
1701865800000|2023-12-06 12:30:00|73.94|72.74|73.94|72.74|74.06|72.86|73.91|72.71|130
1701866100000|2023-12-06 12:35:00|73.95|72.75|73.99|72.79|74.06|72.86|73.93|72.73|175
1701866400000|2023-12-06 12:40:00|73.98|72.78|74.12|72.92|74.16|72.96|73.97|72.77|141
1701866700000|2023-12-06 12:45:00|74.11|72.91|74.21|73.01|74.24|73.04|74.09|72.89|166
1701867000000|2023-12-06 12:50:00|74.22|73.02|74.26|73.06|74.36|73.16|74.21|73.01|123
1701867300000|2023-12-06 12:55:00|74.27|73.07|74.36|73.16|74.41|73.21|74.26|73.06|155
1701867600000|2023-12-06 13:00:00|74.37|73.17|74.47|73.27|74.47|73.27|74.32|73.12|115
1701867900000|2023-12-06 13:05:00|74.48|73.28|74.37|73.17|74.56|73.36|74.36|73.16|80
1701868200000|2023-12-06 13:10:00|74.35|73.15|74.35|73.15|74.39|73.19|74.24|73.04|130
1701868500000|2023-12-06 13:15:00|74.36|73.16|74.27|73.07|74.43|73.23|74.24|73.04|102
1701868800000|2023-12-06 13:20:00|74.26|73.06|74.18|72.98|74.26|73.06|74.08|72.88|92
1701869100000|2023-12-06 13:25:00|74.17|72.97|74.33|73.13|74.51|73.31|74.17|72.97|173
1701869400000|2023-12-06 13:30:00|74.34|73.14|74.3|73.1|74.39|73.19|74.22|73.02|209
1701869700000|2023-12-06 13:35:00|74.29|73.09|74.16|72.96|74.3|73.1|74.16|72.96|109
1701870000000|2023-12-06 13:40:00|74.15|72.95|73.97|72.77|74.18|72.98|73.88|72.68|271
1701870300000|2023-12-06 13:45:00|73.99|72.79|73.93|72.73|74.05|72.85|73.91|72.71|124
1701870600000|2023-12-06 13:50:00|73.92|72.72|74.05|72.85|74.09|72.89|73.92|72.72|151
1701870900000|2023-12-06 13:55:00|74.06|72.86|74.04|72.84|74.06|72.86|73.95|72.75|122
1701871200000|2023-12-06 14:00:00|74.05|72.85|74.02|72.82|74.12|72.92|73.99|72.79|128
1701871500000|2023-12-06 14:05:00|74.03|72.83|74.19|72.99|74.2|73|74|72.8|137
1701871800000|2023-12-06 14:10:00|74.18|72.98|74.17|72.97|74.2|73|74.1|72.9|92
1701872100000|2023-12-06 14:15:00|74.16|72.96|74.1|72.9|74.19|72.99|74.1|72.9|111
1701872400000|2023-12-06 14:20:00|74.09|72.89|74.07|72.87|74.11|72.91|73.98|72.78|186
1701872700000|2023-12-06 14:25:00|74.06|72.86|74.19|72.99|74.2|73|74.05|72.85|111
1701873000000|2023-12-06 14:30:00|74.18|72.98|74.06|72.86|74.19|72.99|73.88|72.68|193
1701873300000|2023-12-06 14:35:00|74.05|72.85|73.77|72.57|74.05|72.85|73.65|72.45|211
1701873600000|2023-12-06 14:40:00|73.76|72.56|73.87|72.67|73.94|72.74|73.64|72.44|265
1701873900000|2023-12-06 14:45:00|73.88|72.68|73.64|72.44|73.9|72.7|73.5|72.3|279
1701874200000|2023-12-06 14:50:00|73.62|72.42|73.41|72.21|73.7|72.5|73.4|72.2|261
1701874500000|2023-12-06 14:55:00|73.4|72.2|73.53|72.33|73.55|72.35|73.4|72.2|109
1701874800000|2023-12-06 15:00:00|73.52|72.32|73.67|72.47|73.72|72.52|73.43|72.23|188
1701875100000|2023-12-06 15:05:00|73.69|72.49|73.74|72.54|73.76|72.56|73.63|72.43|135
1701875400000|2023-12-06 15:10:00|73.75|72.55|73.81|72.61|73.86|72.66|73.73|72.53|64
1701875700000|2023-12-06 15:15:00|73.82|72.62|73.7|72.5|73.87|72.67|73.65|72.45|129
1701876000000|2023-12-06 15:20:00|73.71|72.51|73.72|72.52|73.79|72.59|73.7|72.5|151
1701876300000|2023-12-06 15:25:00|73.73|72.53|73.56|72.36|73.73|72.53|73.49|72.29|154
1701876600000|2023-12-06 15:30:00|73.57|72.37|73.73|72.53|73.74|72.54|73.56|72.36|85
1701876900000|2023-12-06 15:35:00|73.74|72.54|73.76|72.56|73.85|72.65|73.7|72.5|127
1701877200000|2023-12-06 15:40:00|73.77|72.57|73.81|72.61|73.9|72.7|73.77|72.57|89
1701877500000|2023-12-06 15:45:00|73.8|72.6|73.8|72.6|73.88|72.68|73.73|72.53|177
1701877800000|2023-12-06 15:50:00|73.81|72.61|73.98|72.78|74.06|72.86|73.8|72.6|193
1701878100000|2023-12-06 15:55:00|73.97|72.77|73.97|72.77|74.08|72.88|73.97|72.77|85
1701878400000|2023-12-06 16:00:00|73.98|72.78|74.13|72.93|74.13|72.93|73.95|72.75|204
1701878700000|2023-12-06 16:05:00|74.14|72.94|74.13|72.93|74.15|72.95|73.97|72.77|200
1701879000000|2023-12-06 16:10:00|74.12|72.92|74.09|72.89|74.19|72.99|74.07|72.87|98
1701879300000|2023-12-06 16:15:00|74.08|72.88|74.17|72.97|74.18|72.98|74.05|72.85|112
1701879600000|2023-12-06 16:20:00|74.16|72.96|74.29|73.09|74.29|73.09|74.16|72.96|112
1701879900000|2023-12-06 16:25:00|74.28|73.08|74.26|73.06|74.29|73.09|74.19|72.99|120
1701880200000|2023-12-06 16:30:00|74.25|73.05|74.12|72.92|74.25|73.05|74.09|72.89|94
1701880500000|2023-12-06 16:35:00|74.11|72.91|74.21|73.01|74.23|73.03|74.1|72.9|70
1701880800000|2023-12-06 16:40:00|74.22|73.02|74.32|73.12|74.33|73.13|74.19|72.99|46
1701881100000|2023-12-06 16:45:00|74.33|73.13|74.16|72.96|74.36|73.16|74.16|72.96|77
1701881400000|2023-12-06 16:50:00|74.17|72.97|74.09|72.89|74.22|73.02|74|72.8|98
1701881700000|2023-12-06 16:55:00|74.1|72.9|74.23|73.03|74.27|73.07|74.05|72.85|166
1701882000000|2023-12-06 17:00:00|74.22|73.02|74.3|73.1|74.39|73.19|74.2|73|117
1701882300000|2023-12-06 17:05:00|74.31|73.11|74.38|73.18|74.4|73.2|74.29|73.09|111
1701882600000|2023-12-06 17:10:00|74.37|73.17|74.33|73.13|74.42|73.22|74.31|73.11|109
1701882900000|2023-12-06 17:15:00|74.32|73.12|74.33|73.13|74.4|73.2|74.31|73.11|80
1701883200000|2023-12-06 17:20:00|74.34|73.14|74.4|73.2|74.47|73.27|74.34|73.14|108
1701883500000|2023-12-06 17:25:00|74.41|73.21|74.38|73.18|74.46|73.26|74.37|73.17|80
1701883800000|2023-12-06 17:30:00|74.37|73.17|74.42|73.22|74.53|73.33|74.35|73.15|113
1701884100000|2023-12-06 17:35:00|74.41|73.21|74.55|73.35|74.55|73.35|74.33|73.13|65
1701884400000|2023-12-06 17:40:00|74.54|73.34|74.54|73.34|74.57|73.37|74.52|73.32|106
1701884700000|2023-12-06 17:45:00|74.53|73.33|74.45|73.25|74.53|73.33|74.41|73.21|96
1701885000000|2023-12-06 17:50:00|74.46|73.26|74.38|73.18|74.46|73.26|74.35|73.15|53
1701885300000|2023-12-06 17:55:00|74.37|73.17|74.35|73.15|74.37|73.17|74.22|73.02|121
1701885600000|2023-12-06 18:00:00|74.34|73.14|74.26|73.06|74.41|73.21|74.24|73.04|126
1701885900000|2023-12-06 18:05:00|74.24|73.04|74.42|73.22|74.44|73.24|74.24|73.04|175
1701886200000|2023-12-06 18:10:00|74.43|73.23|74.42|73.22|74.49|73.29|74.42|73.22|42
1701886500000|2023-12-06 18:15:00|74.41|73.21|74.47|73.27|74.48|73.28|74.35|73.15|132
1701886800000|2023-12-06 18:20:00|74.48|73.28|74.46|73.26|74.48|73.28|74.4|73.2|69
1701887100000|2023-12-06 18:25:00|74.45|73.25|74.37|73.17|74.45|73.25|74.29|73.09|50
1701887400000|2023-12-06 18:30:00|74.36|73.16|74.33|73.13|74.42|73.22|74.32|73.12|111
1701887700000|2023-12-06 18:35:00|74.34|73.14|74.32|73.12|74.38|73.18|74.32|73.12|91
1701888000000|2023-12-06 18:40:00|74.33|73.13|74.3|73.1|74.37|73.17|74.27|73.07|57
1701888300000|2023-12-06 18:45:00|74.29|73.09|74.43|73.23|74.44|73.24|74.26|73.06|61
1701888600000|2023-12-06 18:50:00|74.44|73.24|74.41|73.21|74.46|73.26|74.39|73.19|77
1701888900000|2023-12-06 18:55:00|74.42|73.22|74.43|73.23|74.47|73.27|74.39|73.19|48
1701889200000|2023-12-06 19:00:00|74.44|73.24|74.39|73.19|74.47|73.27|74.37|73.17|69
1701889500000|2023-12-06 19:05:00|74.4|73.2|74.43|73.23|74.45|73.25|74.4|73.2|74
1701889800000|2023-12-06 19:10:00|74.42|73.22|74.45|73.25|74.45|73.25|74.37|73.17|46
1701890100000|2023-12-06 19:15:00|74.44|73.24|74.47|73.27|74.51|73.31|74.41|73.21|65
1701890400000|2023-12-06 19:20:00|74.45|73.25|74.43|73.23|74.46|73.26|74.37|73.17|59
1701890700000|2023-12-06 19:25:00|74.42|73.22|74.39|73.19|74.42|73.22|74.35|73.15|36
1701891000000|2023-12-06 19:30:00|74.38|73.18|74.44|73.24|74.44|73.24|74.37|73.17|25
1701891300000|2023-12-06 19:35:00|74.43|73.23|74.48|73.28|74.51|73.31|74.41|73.21|35
1701891600000|2023-12-06 19:40:00|74.49|73.29|74.51|73.31|74.51|73.31|74.48|73.28|13
1701891900000|2023-12-06 19:45:00|74.5|73.3|74.5|73.3|74.51|73.31|74.35|73.15|84
1701892200000|2023-12-06 19:50:00|74.51|73.31|74.39|73.19|74.51|73.31|74.34|73.14|73
1701892500000|2023-12-06 19:55:00|74.38|73.18|74.48|73.28|74.49|73.29|74.36|73.16|83
1701892800000|2023-12-06 20:00:00|74.47|73.27|74.42|73.22|74.5|73.3|74.42|73.22|28
1701893100000|2023-12-06 20:05:00|74.41|73.21|74.39|73.19|74.42|73.22|74.34|73.14|54
1701893400000|2023-12-06 20:10:00|74.37|73.17|74.38|73.18|74.39|73.19|74.29|73.09|43
1701893700000|2023-12-06 20:15:00|74.37|73.17|74.28|73.08|74.37|73.17|74.26|73.06|38
1701894000000|2023-12-06 20:20:00|74.29|73.09|74.21|73.01|74.29|73.09|74.2|73|39
1701894300000|2023-12-06 20:25:00|74.22|73.02|74.18|72.98|74.25|73.05|74.17|72.97|45
1701894600000|2023-12-06 20:30:00|74.17|72.97|74.18|72.98|74.18|72.98|74.13|72.93|69
1701894900000|2023-12-06 20:35:00|74.17|72.97|74.06|72.86|74.17|72.97|74.06|72.86|62
1701895200000|2023-12-06 20:40:00|74.07|72.87|74.02|72.82|74.12|72.92|73.98|72.78|69
1701895500000|2023-12-06 20:45:00|74.01|72.81|73.96|72.76|74.02|72.82|73.9|72.7|108
1701895800000|2023-12-06 20:50:00|73.95|72.75|73.89|72.69|73.95|72.75|73.84|72.64|148
1701896100000|2023-12-06 20:55:00|73.9|72.7|73.79|72.59|73.96|72.76|73.78|72.58|79
1701896400000|2023-12-06 21:00:00|73.78|72.58|73.97|72.77|73.99|72.79|73.78|72.58|103
1701896700000|2023-12-06 21:05:00|73.98|72.78|74.03|72.83|74.08|72.88|73.96|72.76|58
1701897000000|2023-12-06 21:10:00|74.02|72.82|73.99|72.79|74.03|72.83|73.96|72.76|119
1701897300000|2023-12-06 21:15:00|74|72.8|74.01|72.81|74.02|72.82|73.94|72.74|67
1701897600000|2023-12-06 21:20:00|74.02|72.82|73.92|72.72|74.02|72.82|73.92|72.72|75
1701897900000|2023-12-06 21:25:00|73.93|72.73|73.85|72.65|73.96|72.76|73.81|72.61|90
1701898200000|2023-12-06 21:30:00|73.86|72.66|73.66|72.46|73.88|72.68|73.65|72.45|105
1701898500000|2023-12-06 21:35:00|73.65|72.45|73.59|72.39|73.66|72.46|73.35|72.15|282
1701898800000|2023-12-06 21:40:00|73.6|72.4|73.65|72.45|73.71|72.51|73.6|72.4|98
1701899100000|2023-12-06 21:45:00|73.64|72.44|73.81|72.61|73.84|72.64|73.63|72.43|64
1701899400000|2023-12-06 21:50:00|73.8|72.6|73.72|72.52|73.81|72.61|73.65|72.45|81
1701899700000|2023-12-06 21:55:00|73.71|72.51|73.76|72.56|73.77|72.57|73.68|72.48|74
1701900000000|2023-12-06 22:00:00|73.75|72.55|73.81|72.61|73.85|72.65|73.73|72.53|90
1701900300000|2023-12-06 22:05:00|73.82|72.62|73.72|72.52|73.85|72.65|73.72|72.52|53
1701900600000|2023-12-06 22:10:00|73.73|72.53|73.78|72.58|73.79|72.59|73.73|72.53|69
1701900900000|2023-12-06 22:15:00|73.79|72.59|73.83|72.63|73.83|72.63|73.78|72.58|17
1701901200000|2023-12-06 22:20:00|73.84|72.64|73.83|72.63|73.84|72.64|73.81|72.61|48
1701901500000|2023-12-06 22:25:00|73.82|72.62|73.81|72.61|73.82|72.62|73.81|72.61|22
1701901800000|2023-12-06 22:30:00|73.83|72.63|73.85|72.65|73.87|72.67|73.83|72.63|19
1701902100000|2023-12-06 22:35:00|73.84|72.64|73.8|72.6|73.87|72.67|73.8|72.6|35
1701902400000|2023-12-06 22:40:00|73.81|72.61|73.69|72.49|73.81|72.61|73.69|72.49|41
1701902700000|2023-12-06 22:45:00|73.68|72.48|73.57|72.37|73.69|72.49|73.57|72.37|36
1701903000000|2023-12-06 22:50:00|73.58|72.38|73.2|72|73.58|72.38|73.14|71.94|137
1701903300000|2023-12-06 22:55:00|73.19|71.99|73.38|72.18|73.43|72.23|73.19|71.99|94
1701903600000|2023-12-06 23:00:00|73.39|72.19|73.35|72.15|73.44|72.24|73.34|72.14|89
1701903900000|2023-12-06 23:05:00|73.34|72.14|73.01|71.81|73.34|72.14|72.85|71.65|207
1701904200000|2023-12-06 23:10:00|73|71.8|72.96|71.76|73.01|71.81|72.78|71.58|190
1701904500000|2023-12-06 23:15:00|72.95|71.75|73.14|71.94|73.22|72.02|72.95|71.75|179
1701904800000|2023-12-06 23:20:00|73.15|71.95|73.21|72.01|73.3|72.1|73.15|71.95|96
1701905100000|2023-12-06 23:25:00|73.22|72.02|73.11|71.91|73.22|72.02|73.11|71.91|95
1701905400000|2023-12-06 23:30:00|73.12|71.92|73.21|72.01|73.23|72.03|73.06|71.86|78
1701905700000|2023-12-06 23:35:00|73.22|72.02|73.09|71.89|73.22|72.02|73.07|71.87|149
1701906000000|2023-12-06 23:40:00|73.08|71.88|73.15|71.95|73.15|71.95|72.92|71.72|139
1701906300000|2023-12-06 23:45:00|73.14|71.94|73.07|71.87|73.23|72.03|73|71.8|128
1701906600000|2023-12-06 23:50:00|73.08|71.88|72.92|71.72|73.09|71.89|72.87|71.67|121
1701906900000|2023-12-06 23:55:00|72.93|71.73|73.02|71.82|73.08|71.88|72.86|71.66|113
1701907200000|2023-12-07 00:00:00|73.01|71.81|73.06|71.86|73.2|72|72.92|71.72|225
1701907500000|2023-12-07 00:05:00|73.05|71.85|73.07|71.87|73.18|71.98|73.01|71.81|206
1701907800000|2023-12-07 00:10:00|73.08|71.88|72.99|71.79|73.08|71.88|72.9|71.7|150
1701908100000|2023-12-07 00:15:00|72.98|71.78|73.15|71.95|73.2|72|72.97|71.77|87
1701908400000|2023-12-07 00:20:00|73.16|71.96|73.22|72.02|73.23|72.03|73.13|71.93|45
1701908700000|2023-12-07 00:25:00|73.21|72.01|73.29|72.09|73.29|72.09|73.18|71.98|70
1701909000000|2023-12-07 00:30:00|73.3|72.1|73.33|72.13|73.37|72.17|73.29|72.09|68
1701909300000|2023-12-07 00:35:00|73.34|72.14|73.36|72.16|73.43|72.23|73.34|72.14|41
1701909600000|2023-12-07 00:40:00|73.37|72.17|73.42|72.22|73.42|72.22|73.33|72.13|62
1701909900000|2023-12-07 00:45:00|73.43|72.23|73.41|72.21|73.47|72.27|73.38|72.18|51
1701910200000|2023-12-07 00:50:00|73.4|72.2|73.41|72.21|73.49|72.29|73.35|72.15|70
1701910500000|2023-12-07 00:55:00|73.42|72.22|73.32|72.12|73.48|72.28|73.32|72.12|100
1701910800000|2023-12-07 01:00:00|73.33|72.13|73.36|72.16|73.37|72.17|73.25|72.05|70
1701911100000|2023-12-07 01:05:00|73.35|72.15|73.32|72.12|73.39|72.19|73.27|72.07|74
1701911400000|2023-12-07 01:10:00|73.31|72.11|73.28|72.08|73.32|72.12|73.25|72.05|54
1701911700000|2023-12-07 01:15:00|73.29|72.09|73.31|72.11|73.36|72.16|73.24|72.04|121
1701912000000|2023-12-07 01:20:00|73.32|72.12|73.3|72.1|73.34|72.14|73.27|72.07|73
1701912300000|2023-12-07 01:25:00|73.31|72.11|73.25|72.05|73.35|72.15|73.25|72.05|33
1701912600000|2023-12-07 01:30:00|73.26|72.06|73.2|72|73.31|72.11|73.2|72|46
1701912900000|2023-12-07 01:35:00|73.18|71.98|73.14|71.94|73.19|71.99|73.02|71.82|121
1701913200000|2023-12-07 01:40:00|73.13|71.93|73.16|71.96|73.17|71.97|73.08|71.88|97
1701913500000|2023-12-07 01:45:00|73.15|71.95|73.06|71.86|73.22|72.02|72.99|71.79|109
1701913800000|2023-12-07 01:50:00|73.07|71.87|73.13|71.93|73.14|71.94|73.05|71.85|54
1701914100000|2023-12-07 01:55:00|73.14|71.94|73.17|71.97|73.25|72.05|73.14|71.94|64
1701914400000|2023-12-07 02:00:00|73.16|71.96|73.22|72.02|73.23|72.03|73.16|71.96|42
1701914700000|2023-12-07 02:05:00|73.23|72.03|73.2|72|73.23|72.03|73.18|71.98|35
1701915000000|2023-12-07 02:10:00|73.19|71.99|73.13|71.93|73.19|71.99|73.11|71.91|51
1701915300000|2023-12-07 02:15:00|73.12|71.92|73.2|72|73.21|72.01|73.11|71.91|70
1701915600000|2023-12-07 02:20:00|73.22|72.02|73.19|71.99|73.22|72.02|73.08|71.88|80
1701915900000|2023-12-07 02:25:00|73.2|72|73.23|72.03|73.25|72.05|73.14|71.94|47
1701916200000|2023-12-07 02:30:00|73.22|72.02|73.24|72.04|73.27|72.07|73.14|71.94|57
1701916500000|2023-12-07 02:35:00|73.25|72.05|73.25|72.05|73.27|72.07|73.24|72.04|11
1701916800000|2023-12-07 02:40:00|73.24|72.04|73.29|72.09|73.3|72.1|73.2|72|23
1701917100000|2023-12-07 02:45:00|73.28|72.08|73.3|72.1|73.3|72.1|73.17|71.97|65
1701917400000|2023-12-07 02:50:00|73.29|72.09|73.21|72.01|73.3|72.1|73.17|71.97|32
1701917700000|2023-12-07 02:55:00|73.22|72.02|73.24|72.04|73.24|72.04|73.19|71.99|35
1701918000000|2023-12-07 03:00:00|73.25|72.05|73.2|72|73.26|72.06|73.19|71.99|64
1701918300000|2023-12-07 03:05:00|73.19|71.99|73.05|71.85|73.22|72.02|73.05|71.85|31
1701918600000|2023-12-07 03:10:00|73.04|71.84|73.05|71.85|73.08|71.88|72.98|71.78|31
1701918900000|2023-12-07 03:15:00|73.06|71.86|73.11|71.91|73.16|71.96|73.03|71.83|78
1701919200000|2023-12-07 03:20:00|73.12|71.92|73.22|72.02|73.25|72.05|73.11|71.91|48
1701919500000|2023-12-07 03:25:00|73.21|72.01|73.19|71.99|73.22|72.02|73.15|71.95|32
1701919800000|2023-12-07 03:30:00|73.18|71.98|73.21|72.01|73.25|72.05|73.17|71.97|49
1701920100000|2023-12-07 03:35:00|73.22|72.02|73.25|72.05|73.29|72.09|73.22|72.02|49
1701920400000|2023-12-07 03:40:00|73.24|72.04|73.33|72.13|73.34|72.14|73.23|72.03|52
1701920700000|2023-12-07 03:45:00|73.34|72.14|73.38|72.18|73.39|72.19|73.33|72.13|16
1701921000000|2023-12-07 03:50:00|73.39|72.19|73.44|72.24|73.44|72.24|73.38|72.18|16
1701921300000|2023-12-07 03:55:00|73.43|72.23|73.48|72.28|73.49|72.29|73.43|72.23|28
1701921600000|2023-12-07 04:00:00|73.47|72.27|73.44|72.24|73.49|72.29|73.43|72.23|34
1701921900000|2023-12-07 04:05:00|73.45|72.25|73.77|72.57|73.77|72.57|73.45|72.25|138
1701922200000|2023-12-07 04:10:00|73.75|72.55|74.11|72.91|74.11|72.91|73.75|72.55|116
1701922500000|2023-12-07 04:15:00|74.1|72.9|74.06|72.86|74.19|72.99|74|72.8|163
1701922800000|2023-12-07 04:20:00|74.05|72.85|74.07|72.87|74.12|72.92|74|72.8|117
1701923100000|2023-12-07 04:25:00|74.08|72.88|74.38|73.18|74.38|73.18|74.06|72.86|146
1701923400000|2023-12-07 04:30:00|74.37|73.17|74.31|73.11|74.41|73.21|74.25|73.05|104
1701923700000|2023-12-07 04:35:00|74.32|73.12|74.33|73.13|74.4|73.2|74.31|73.11|82
1701924000000|2023-12-07 04:40:00|74.35|73.15|74.43|73.23|74.44|73.24|74.35|73.15|53
1701924300000|2023-12-07 04:45:00|74.44|73.24|74.35|73.15|74.46|73.26|74.31|73.11|112
1701924600000|2023-12-07 04:50:00|74.36|73.16|74.54|73.34|74.56|73.36|74.36|73.16|98
1701924900000|2023-12-07 04:55:00|74.55|73.35|74.63|73.43|74.63|73.43|74.51|73.31|86
1701925200000|2023-12-07 05:00:00|74.65|73.45|74.77|73.57|74.93|73.73|74.63|73.43|173
1701925500000|2023-12-07 05:05:00|74.76|73.56|74.68|73.48|74.81|73.61|74.66|73.46|130
1701925800000|2023-12-07 05:10:00|74.69|73.49|74.56|73.36|74.69|73.49|74.54|73.34|135
1701926100000|2023-12-07 05:15:00|74.57|73.37|74.68|73.48|74.69|73.49|74.57|73.37|110
1701926400000|2023-12-07 05:20:00|74.67|73.47|74.82|73.62|74.82|73.62|74.65|73.45|99
1701926700000|2023-12-07 05:25:00|74.83|73.63|74.85|73.65|74.86|73.66|74.79|73.59|71
1701927000000|2023-12-07 05:30:00|74.86|73.66|74.9|73.7|74.91|73.71|74.81|73.61|71
1701927300000|2023-12-07 05:35:00|74.89|73.69|74.89|73.69|74.95|73.75|74.85|73.65|73
1701927600000|2023-12-07 05:40:00|74.9|73.7|74.88|73.68|74.92|73.72|74.86|73.66|47
1701927900000|2023-12-07 05:45:00|74.89|73.69|74.94|73.74|74.96|73.76|74.83|73.63|74
1701928200000|2023-12-07 05:50:00|74.93|73.73|74.94|73.74|74.98|73.78|74.93|73.73|33
1701928500000|2023-12-07 05:55:00|74.95|73.75|74.84|73.64|74.95|73.75|74.84|73.64|61
1701928800000|2023-12-07 06:00:00|74.85|73.65|74.76|73.56|74.86|73.66|74.74|73.54|68
1701929100000|2023-12-07 06:05:00|74.75|73.55|74.73|73.53|74.84|73.64|74.71|73.51|90
1701929400000|2023-12-07 06:10:00|74.72|73.52|74.63|73.43|74.72|73.52|74.61|73.41|75
1701929700000|2023-12-07 06:15:00|74.62|73.42|74.65|73.45|74.74|73.54|74.6|73.4|74
1701930000000|2023-12-07 06:20:00|74.66|73.46|74.62|73.42|74.66|73.46|74.62|73.42|26
1701930300000|2023-12-07 06:25:00|74.61|73.41|74.71|73.51|74.78|73.58|74.61|73.41|75
1701930600000|2023-12-07 06:30:00|74.7|73.5|74.6|73.4|74.7|73.5|74.6|73.4|66
1701930900000|2023-12-07 06:35:00|74.59|73.39|74.44|73.24|74.59|73.39|74.4|73.2|142
1701931200000|2023-12-07 06:40:00|74.43|73.23|74.4|73.2|74.56|73.36|74.38|73.18|103
1701931500000|2023-12-07 06:45:00|74.38|73.18|74.19|72.99|74.39|73.19|74.19|72.99|113
1701931800000|2023-12-07 06:50:00|74.18|72.98|74.25|73.05|74.29|73.09|74.13|72.93|83
1701932100000|2023-12-07 06:55:00|74.26|73.06|74.26|73.06|74.37|73.17|74.22|73.02|67
1701932400000|2023-12-07 07:00:00|74.25|73.05|74.37|73.17|74.4|73.2|74.25|73.05|45
1701932700000|2023-12-07 07:05:00|74.38|73.18|74.43|73.23|74.45|73.25|74.37|73.17|52
1701933000000|2023-12-07 07:10:00|74.44|73.24|74.45|73.25|74.47|73.27|74.43|73.23|23
1701933300000|2023-12-07 07:15:00|74.46|73.26|74.32|73.12|74.46|73.26|74.3|73.1|55
1701933600000|2023-12-07 07:20:00|74.33|73.13|74.4|73.2|74.44|73.24|74.32|73.12|73
1701933900000|2023-12-07 07:25:00|74.39|73.19|74.36|73.16|74.42|73.22|74.36|73.16|48
1701934200000|2023-12-07 07:30:00|74.35|73.15|74.37|73.17|74.48|73.28|74.31|73.11|80
1701934500000|2023-12-07 07:35:00|74.38|73.18|74.38|73.18|74.41|73.21|74.33|73.13|63
1701934800000|2023-12-07 07:40:00|74.37|73.17|74.49|73.29|74.49|73.29|74.36|73.16|31
1701935100000|2023-12-07 07:45:00|74.48|73.28|74.44|73.24|74.5|73.3|74.42|73.22|27
1701935400000|2023-12-07 07:50:00|74.43|73.23|74.4|73.2|74.48|73.28|74.4|73.2|47
1701935700000|2023-12-07 07:55:00|74.39|73.19|74.49|73.29|74.49|73.29|74.38|73.18|32
1701936000000|2023-12-07 08:00:00|74.51|73.31|74.47|73.27|74.54|73.34|74.43|73.23|81
1701936300000|2023-12-07 08:05:00|74.48|73.28|74.55|73.35|74.62|73.42|74.48|73.28|33
1701936600000|2023-12-07 08:10:00|74.56|73.36|74.33|73.13|74.63|73.43|74.29|73.09|50
1701936900000|2023-12-07 08:15:00|74.32|73.12|74.27|73.07|74.36|73.16|74.13|72.93|246
1701937200000|2023-12-07 08:20:00|74.28|73.08|74.08|72.88|74.37|73.17|73.98|72.78|308
1701937500000|2023-12-07 08:25:00|74.07|72.87|74|72.8|74.16|72.96|73.99|72.79|222
1701937800000|2023-12-07 08:30:00|73.99|72.79|73.91|72.71|74.06|72.86|73.87|72.67|198
1701938100000|2023-12-07 08:35:00|73.92|72.72|74.17|72.97|74.22|73.02|73.89|72.69|85
1701938400000|2023-12-07 08:40:00|74.18|72.98|74.13|72.93|74.22|73.02|74.06|72.86|99
1701938700000|2023-12-07 08:45:00|74.14|72.94|74.03|72.83|74.2|73|74.03|72.83|123
1701939000000|2023-12-07 08:50:00|74.02|72.82|73.95|72.75|74.17|72.97|73.82|72.62|215
1701939300000|2023-12-07 08:55:00|73.94|72.74|73.78|72.58|73.98|72.78|73.71|72.51|290
1701939600000|2023-12-07 09:00:00|73.79|72.59|73.74|72.54|73.87|72.67|73.72|72.52|264
1701939900000|2023-12-07 09:05:00|73.75|72.55|73.76|72.56|73.81|72.61|73.56|72.36|280
1701940200000|2023-12-07 09:10:00|73.75|72.55|73.57|72.37|73.77|72.57|73.53|72.33|247
1701940500000|2023-12-07 09:15:00|73.56|72.36|73.35|72.15|73.6|72.4|73.28|72.08|342
1701940800000|2023-12-07 09:20:00|73.36|72.16|73.14|71.94|73.42|72.22|73.12|71.92|249
1701941100000|2023-12-07 09:25:00|73.16|71.96|72.75|71.55|73.18|71.98|72.52|71.32|456
1701941400000|2023-12-07 09:30:00|72.74|71.54|73.26|72.06|73.31|72.11|72.71|71.51|307
1701941700000|2023-12-07 09:35:00|73.27|72.07|73.17|71.97|73.34|72.14|73.11|71.91|302
1701942000000|2023-12-07 09:40:00|73.18|71.98|73.39|72.19|73.4|72.2|73.18|71.98|211
1701942300000|2023-12-07 09:45:00|73.38|72.18|73.52|72.32|73.55|72.35|73.31|72.11|220
1701942600000|2023-12-07 09:50:00|73.53|72.33|73.49|72.29|73.6|72.4|73.43|72.23|123
1701942900000|2023-12-07 09:55:00|73.5|72.3|73.44|72.24|73.54|72.34|73.42|72.22|149
1701943200000|2023-12-07 10:00:00|73.43|72.23|73.28|72.08|73.52|72.32|73.28|72.08|167
1701943500000|2023-12-07 10:05:00|73.27|72.07|73.34|72.14|73.34|72.14|73.13|71.93|123
1701943800000|2023-12-07 10:10:00|73.33|72.13|73.2|72|73.33|72.13|73.17|71.97|112
1701944100000|2023-12-07 10:15:00|73.19|71.99|73.14|71.94|73.28|72.08|73.14|71.94|136
1701944400000|2023-12-07 10:20:00|73.13|71.93|73.18|71.98|73.24|72.04|73.11|71.91|189
1701944700000|2023-12-07 10:25:00|73.19|71.99|73.26|72.06|73.33|72.13|73.19|71.99|70
1701945000000|2023-12-07 10:30:00|73.25|72.05|73.38|72.18|73.46|72.26|73.21|72.01|136
1701945300000|2023-12-07 10:35:00|73.39|72.19|73.4|72.2|73.42|72.22|73.35|72.15|88
1701945600000|2023-12-07 10:40:00|73.41|72.21|73.42|72.22|73.44|72.24|73.39|72.19|35
1701945900000|2023-12-07 10:45:00|73.43|72.23|73.43|72.23|73.43|72.23|73.35|72.15|29
1701946200000|2023-12-07 10:50:00|73.42|72.22|73.22|72.02|73.42|72.22|73.22|72.02|63
1701946500000|2023-12-07 10:55:00|73.21|72.01|73.28|72.08|73.29|72.09|73.2|72|54
1701946800000|2023-12-07 11:00:00|73.27|72.07|73.35|72.15|73.46|72.26|73.27|72.07|131
1701947100000|2023-12-07 11:05:00|73.36|72.16|73.32|72.12|73.36|72.16|73.26|72.06|88
1701947400000|2023-12-07 11:10:00|73.33|72.13|73.4|72.2|73.44|72.24|73.32|72.12|97
1701947700000|2023-12-07 11:15:00|73.41|72.21|73.52|72.32|73.54|72.34|73.41|72.21|74
1701948000000|2023-12-07 11:20:00|73.53|72.33|73.62|72.42|73.63|72.43|73.53|72.33|97
1701948300000|2023-12-07 11:25:00|73.61|72.41|73.57|72.37|73.64|72.44|73.56|72.36|60
1701948600000|2023-12-07 11:30:00|73.56|72.36|73.5|72.3|73.61|72.41|73.45|72.25|104
1701948900000|2023-12-07 11:35:00|73.49|72.29|73.37|72.17|73.5|72.3|73.36|72.16|122
1701949200000|2023-12-07 11:40:00|73.36|72.16|73.35|72.15|73.4|72.2|73.32|72.12|69
1701949500000|2023-12-07 11:45:00|73.36|72.16|73.33|72.13|73.41|72.21|73.24|72.04|103
1701949800000|2023-12-07 11:50:00|73.32|72.12|73.39|72.19|73.42|72.22|73.29|72.09|71
1701950100000|2023-12-07 11:55:00|73.4|72.2|73.42|72.22|73.45|72.25|73.32|72.12|73
1701950400000|2023-12-07 12:00:00|73.41|72.21|73.29|72.09|73.42|72.22|73.22|72.02|177
1701950700000|2023-12-07 12:05:00|73.28|72.08|73.37|72.17|73.41|72.21|73.27|72.07|153
1701951000000|2023-12-07 12:10:00|73.38|72.18|73.49|72.29|73.53|72.33|73.36|72.16|163
1701951300000|2023-12-07 12:15:00|73.5|72.3|73.51|72.31|73.56|72.36|73.45|72.25|70
1701951600000|2023-12-07 12:20:00|73.5|72.3|73.57|72.37|73.63|72.43|73.48|72.28|105
1701951900000|2023-12-07 12:25:00|73.56|72.36|73.72|72.52|73.72|72.52|73.5|72.3|147
1701952200000|2023-12-07 12:30:00|73.73|72.53|73.73|72.53|73.87|72.67|73.68|72.48|128
1701952500000|2023-12-07 12:35:00|73.72|72.52|73.84|72.64|73.85|72.65|73.64|72.44|129
1701952800000|2023-12-07 12:40:00|73.83|72.63|73.79|72.59|73.84|72.64|73.74|72.54|98
1701953100000|2023-12-07 12:45:00|73.78|72.58|73.83|72.63|73.83|72.63|73.73|72.53|105
1701953400000|2023-12-07 12:50:00|73.84|72.64|73.83|72.63|73.84|72.64|73.78|72.58|80
1701953700000|2023-12-07 12:55:00|73.84|72.64|73.9|72.7|73.91|72.71|73.78|72.58|94
1701954000000|2023-12-07 13:00:00|73.91|72.71|73.88|72.68|73.96|72.76|73.87|72.67|115
1701954300000|2023-12-07 13:05:00|73.87|72.67|73.81|72.61|73.91|72.71|73.78|72.58|87
1701954600000|2023-12-07 13:10:00|73.8|72.6|73.68|72.48|73.83|72.63|73.67|72.47|55
1701954900000|2023-12-07 13:15:00|73.66|72.46|73.69|72.49|73.7|72.5|73.62|72.42|95
1701955200000|2023-12-07 13:20:00|73.68|72.48|73.62|72.42|73.75|72.55|73.62|72.42|105
1701955500000|2023-12-07 13:25:00|73.63|72.43|73.68|72.48|73.69|72.49|73.6|72.4|48
1701955800000|2023-12-07 13:30:00|73.69|72.49|73.52|72.32|73.69|72.49|73.49|72.29|143
1701956100000|2023-12-07 13:35:00|73.53|72.33|73.57|72.37|73.62|72.42|73.5|72.3|132
1701956400000|2023-12-07 13:40:00|73.58|72.38|73.45|72.25|73.59|72.39|73.39|72.19|93
1701956700000|2023-12-07 13:45:00|73.44|72.24|73.35|72.15|73.52|72.32|73.3|72.1|128
1701957000000|2023-12-07 13:50:00|73.34|72.14|73.44|72.24|73.48|72.28|73.26|72.06|140
1701957300000|2023-12-07 13:55:00|73.43|72.23|73.45|72.25|73.46|72.26|73.4|72.2|98
1701957600000|2023-12-07 14:00:00|73.44|72.24|73.45|72.25|73.47|72.27|73.37|72.17|96
1701957900000|2023-12-07 14:05:00|73.46|72.26|73.47|72.27|73.49|72.29|73.43|72.23|38
1701958200000|2023-12-07 14:10:00|73.48|72.28|73.46|72.26|73.48|72.28|73.43|72.23|31
1701958500000|2023-12-07 14:15:00|73.45|72.25|73.31|72.11|73.45|72.25|73.31|72.11|73
1701958800000|2023-12-07 14:20:00|73.32|72.12|73.33|72.13|73.35|72.15|73.29|72.09|68
1701959100000|2023-12-07 14:25:00|73.32|72.12|73.49|72.29|73.55|72.35|73.31|72.11|57
1701959400000|2023-12-07 14:30:00|73.48|72.28|73.55|72.35|73.55|72.35|73.42|72.22|95
1701959700000|2023-12-07 14:35:00|73.54|72.34|73.52|72.32|73.61|72.41|73.51|72.31|72
1701960000000|2023-12-07 14:40:00|73.51|72.31|73.43|72.23|73.53|72.33|73.4|72.2|122
1701960300000|2023-12-07 14:45:00|73.42|72.22|73.38|72.18|73.42|72.22|73.31|72.11|107
1701960600000|2023-12-07 14:50:00|73.37|72.17|73.55|72.35|73.55|72.35|73.35|72.15|86
1701960900000|2023-12-07 14:55:00|73.54|72.34|73.59|72.39|73.63|72.43|73.51|72.31|60
1701961200000|2023-12-07 15:00:00|73.58|72.38|73.72|72.52|73.8|72.6|73.49|72.29|115
1701961500000|2023-12-07 15:05:00|73.71|72.51|73.58|72.38|73.75|72.55|73.54|72.34|182
1701961800000|2023-12-07 15:10:00|73.57|72.37|73.61|72.41|73.68|72.48|73.5|72.3|115
1701962100000|2023-12-07 15:15:00|73.62|72.42|73.91|72.71|73.92|72.72|73.6|72.4|190
1701962400000|2023-12-07 15:20:00|73.9|72.7|74.11|72.91|74.11|72.91|73.9|72.7|148
1701962700000|2023-12-07 15:25:00|74.12|72.92|74.34|73.14|74.34|73.14|74.1|72.9|239
1701963000000|2023-12-07 15:30:00|74.33|73.13|74.33|73.13|74.41|73.21|74.21|73.01|300
1701963300000|2023-12-07 15:35:00|74.34|73.14|74.32|73.12|74.41|73.21|74.25|73.05|177
1701963600000|2023-12-07 15:40:00|74.31|73.11|74.22|73.02|74.37|73.17|74.13|72.93|241
1701963900000|2023-12-07 15:45:00|74.23|73.03|74.01|72.81|74.26|73.06|73.98|72.78|202
1701964200000|2023-12-07 15:50:00|74.02|72.82|74.05|72.85|74.19|72.99|73.99|72.79|216
1701964500000|2023-12-07 15:55:00|74.04|72.84|74.11|72.91|74.12|72.92|74.01|72.81|127
1701964800000|2023-12-07 16:00:00|74.12|72.92|74.31|73.11|74.33|73.13|73.99|72.79|172
1701965100000|2023-12-07 16:05:00|74.3|73.1|74.34|73.14|74.39|73.19|74.27|73.07|284
1701965400000|2023-12-07 16:10:00|74.35|73.15|74.43|73.23|74.47|73.27|74.26|73.06|273
1701965700000|2023-12-07 16:15:00|74.44|73.24|74.36|73.16|74.49|73.29|74.3|73.1|320
1701966000000|2023-12-07 16:20:00|74.37|73.17|74.47|73.27|74.51|73.31|74.36|73.16|162
1701966300000|2023-12-07 16:25:00|74.48|73.28|74.58|73.38|74.59|73.39|74.44|73.24|179
1701966600000|2023-12-07 16:30:00|74.59|73.39|74.78|73.58|74.81|73.61|74.54|73.34|160
1701966900000|2023-12-07 16:35:00|74.77|73.57|74.7|73.5|74.82|73.62|74.59|73.39|233
1701967200000|2023-12-07 16:40:00|74.71|73.51|74.73|73.53|74.75|73.55|74.56|73.36|247
1701967500000|2023-12-07 16:45:00|74.72|73.52|74.7|73.5|74.73|73.53|74.59|73.39|180
1701967800000|2023-12-07 16:50:00|74.71|73.51|74.78|73.58|74.83|73.63|74.71|73.51|171
1701968100000|2023-12-07 16:55:00|74.79|73.59|74.87|73.67|74.88|73.68|74.77|73.57|93
1701968400000|2023-12-07 17:00:00|74.88|73.68|74.67|73.47|74.94|73.74|74.63|73.43|100
1701968700000|2023-12-07 17:05:00|74.68|73.48|74.63|73.43|74.85|73.65|74.54|73.34|269
1701969000000|2023-12-07 17:10:00|74.65|73.45|74.81|73.61|74.81|73.61|74.56|73.36|193
1701969300000|2023-12-07 17:15:00|74.82|73.62|74.96|73.76|74.96|73.76|74.76|73.56|179
1701969600000|2023-12-07 17:20:00|74.95|73.75|75.05|73.85|75.07|73.87|74.92|73.72|158
1701969900000|2023-12-07 17:25:00|75.04|73.84|75.08|73.88|75.11|73.91|75.02|73.82|105
1701970200000|2023-12-07 17:30:00|75.09|73.89|75.03|73.83|75.09|73.89|74.96|73.76|123
1701970500000|2023-12-07 17:35:00|75.02|73.82|74.89|73.69|75.09|73.89|74.89|73.69|161
1701970800000|2023-12-07 17:40:00|74.88|73.68|74.72|73.52|74.94|73.74|74.56|73.36|269
1701971100000|2023-12-07 17:45:00|74.73|73.53|74.65|73.45|74.81|73.61|74.55|73.35|250
1701971400000|2023-12-07 17:50:00|74.66|73.46|74.93|73.73|75.01|73.81|74.66|73.46|175
1701971700000|2023-12-07 17:55:00|74.92|73.72|75.03|73.83|75.05|73.85|74.92|73.72|129
1701972000000|2023-12-07 18:00:00|75.04|73.84|74.9|73.7|75.06|73.86|74.87|73.67|152
1701972300000|2023-12-07 18:05:00|74.89|73.69|74.97|73.77|75.08|73.88|74.83|73.63|230
1701972600000|2023-12-07 18:10:00|74.96|73.76|74.97|73.77|74.98|73.78|74.88|73.68|154
1701972900000|2023-12-07 18:15:00|74.96|73.76|75.03|73.83|75.03|73.83|74.89|73.69|148
1701973200000|2023-12-07 18:20:00|75.02|73.82|75.04|73.84|75.08|73.88|74.96|73.76|56
1701973500000|2023-12-07 18:25:00|75.03|73.83|75.04|73.84|75.05|73.85|75|73.8|33
1701973800000|2023-12-07 18:30:00|75.05|73.85|74.84|73.64|75.06|73.86|74.84|73.64|118
1701974100000|2023-12-07 18:35:00|74.85|73.65|74.7|73.5|74.88|73.68|74.63|73.43|96
1701974400000|2023-12-07 18:40:00|74.71|73.51|74.61|73.41|74.76|73.56|74.57|73.37|128
1701974700000|2023-12-07 18:45:00|74.62|73.42|74.75|73.55|74.8|73.6|74.55|73.35|223
1701975000000|2023-12-07 18:50:00|74.74|73.54|74.67|73.47|74.76|73.56|74.67|73.47|143
1701975300000|2023-12-07 18:55:00|74.68|73.48|74.63|73.43|74.72|73.52|74.62|73.42|147
1701975600000|2023-12-07 19:00:00|74.64|73.44|74.74|73.54|74.74|73.54|74.56|73.36|117
1701975900000|2023-12-07 19:05:00|74.73|73.53|74.72|73.52|74.79|73.59|74.71|73.51|90
1701976200000|2023-12-07 19:10:00|74.73|73.53|74.55|73.35|74.73|73.53|74.46|73.26|106
1701976500000|2023-12-07 19:15:00|74.56|73.36|74.49|73.29|74.65|73.45|74.43|73.23|132
1701976800000|2023-12-07 19:20:00|74.48|73.28|74.33|73.13|74.48|73.28|74.33|73.13|108
1701977100000|2023-12-07 19:25:00|74.34|73.14|74.27|73.07|74.4|73.2|74.2|73|151
1701977400000|2023-12-07 19:30:00|74.28|73.08|74.31|73.11|74.43|73.23|74.27|73.07|157
1701977700000|2023-12-07 19:35:00|74.32|73.12|74.24|73.04|74.44|73.24|74.24|73.04|148
1701978000000|2023-12-07 19:40:00|74.25|73.05|74.04|72.84|74.27|73.07|74.04|72.84|146
1701978300000|2023-12-07 19:45:00|74.05|72.85|74.06|72.86|74.13|72.93|73.99|72.79|170
1701978600000|2023-12-07 19:50:00|74.07|72.87|74.11|72.91|74.17|72.97|74.03|72.83|86
1701978900000|2023-12-07 19:55:00|74.1|72.9|74.18|72.98|74.19|72.99|74.09|72.89|93
1701979200000|2023-12-07 20:00:00|74.17|72.97|74.21|73.01|74.22|73.02|74.16|72.96|61
1701979500000|2023-12-07 20:05:00|74.22|73.02|74.21|73.01|74.25|73.05|74.21|73.01|44
1701979800000|2023-12-07 20:10:00|74.22|73.02|74.24|73.04|74.25|73.05|74.21|73.01|87
1701980100000|2023-12-07 20:15:00|74.23|73.03|74.17|72.97|74.24|73.04|74.14|72.94|42
1701980400000|2023-12-07 20:20:00|74.18|72.98|74.14|72.94|74.21|73.01|74.12|72.92|29
1701980700000|2023-12-07 20:25:00|74.15|72.95|74.1|72.9|74.21|73.01|74.1|72.9|38
1701981000000|2023-12-07 20:30:00|74.11|72.91|74.13|72.93|74.16|72.96|74.09|72.89|38
1701981300000|2023-12-07 20:35:00|74.14|72.94|73.97|72.77|74.16|72.96|73.96|72.76|62
1701981600000|2023-12-07 20:40:00|73.98|72.78|74.13|72.93|74.15|72.95|73.95|72.75|70
1701981900000|2023-12-07 20:45:00|74.12|72.92|74.17|72.97|74.18|72.98|74.09|72.89|68
1701982200000|2023-12-07 20:50:00|74.16|72.96|74.21|73.01|74.22|73.02|74.14|72.94|38
1701982500000|2023-12-07 20:55:00|74.19|72.99|74.21|73.01|74.23|73.03|74.17|72.97|34
1701982800000|2023-12-07 21:00:00|74.2|73|74.13|72.93|74.23|73.03|74.11|72.91|65
1701983100000|2023-12-07 21:05:00|74.14|72.94|74.17|72.97|74.22|73.02|74.13|72.93|56
1701983400000|2023-12-07 21:10:00|74.18|72.98|74.09|72.89|74.24|73.04|74.05|72.85|87
1701983700000|2023-12-07 21:15:00|74.11|72.91|74.06|72.86|74.21|73.01|74.02|72.82|125
1701984000000|2023-12-07 21:20:00|74.07|72.87|74.21|73.01|74.22|73.02|74.03|72.83|142
1701984300000|2023-12-07 21:25:00|74.22|73.02|74.21|73.01|74.25|73.05|74.19|72.99|66
1701984600000|2023-12-07 21:30:00|74.22|73.02|74.25|73.05|74.27|73.07|74.21|73.01|189
1701984900000|2023-12-07 21:35:00|74.24|73.04|74.66|73.46|74.66|73.46|74.21|73.01|154
1701985200000|2023-12-07 21:40:00|74.64|73.44|74.62|73.42|74.67|73.47|74.49|73.29|157
1701985500000|2023-12-07 21:45:00|74.63|73.43|74.6|73.4|74.69|73.49|74.58|73.38|82
1701985800000|2023-12-07 21:50:00|74.58|73.38|74.83|73.63|74.87|73.67|74.53|73.33|109
1701986100000|2023-12-07 21:55:00|74.82|73.62|74.81|73.61|74.96|73.76|74.8|73.6|144
1701986400000|2023-12-07 22:00:00|74.82|73.62|74.77|73.57|74.89|73.69|74.77|73.57|68
1701986700000|2023-12-07 22:05:00|74.78|73.58|74.8|73.6|74.83|73.63|74.75|73.55|76
1701987000000|2023-12-07 22:10:00|74.78|73.58|74.77|73.57|74.8|73.6|74.73|73.53|27
1701987300000|2023-12-07 22:15:00|74.78|73.58|74.72|73.52|74.85|73.65|74.72|73.52|75
1701987600000|2023-12-07 22:20:00|74.71|73.51|74.83|73.63|74.85|73.65|74.7|73.5|57
1701987900000|2023-12-07 22:25:00|74.84|73.64|74.84|73.64|74.86|73.66|74.73|73.53|80
1701988200000|2023-12-07 22:30:00|74.83|73.63|74.53|73.33|74.87|73.67|74.53|73.33|56
1701988500000|2023-12-07 22:35:00|74.52|73.32|74.53|73.33|74.59|73.39|74.4|73.2|73
1701988800000|2023-12-07 22:40:00|74.52|73.32|74.53|73.33|74.55|73.35|74.43|73.23|65
1701989100000|2023-12-07 22:45:00|74.54|73.34|74.61|73.41|74.66|73.46|74.54|73.34|62
1701989400000|2023-12-07 22:50:00|74.62|73.42|74.64|73.44|74.64|73.44|74.56|73.36|62
1701989700000|2023-12-07 22:55:00|74.65|73.45|74.58|73.38|74.68|73.48|74.56|73.36|46
1701990000000|2023-12-07 23:00:00|74.55|73.35|74.6|73.4|74.62|73.42|74.54|73.34|38
1701990300000|2023-12-07 23:05:00|74.61|73.41|74.63|73.43|74.65|73.45|74.59|73.39|37
1701990600000|2023-12-07 23:10:00|74.64|73.44|74.52|73.32|74.67|73.47|74.43|73.23|73
1701990900000|2023-12-07 23:15:00|74.54|73.34|74.52|73.32|74.56|73.36|74.45|73.25|125
1701991200000|2023-12-07 23:20:00|74.51|73.31|74.48|73.28|74.55|73.35|74.44|73.24|144
1701991500000|2023-12-07 23:25:00|74.47|73.27|74.46|73.26|74.49|73.29|74.4|73.2|118
1701991800000|2023-12-07 23:30:00|74.47|73.27|74.54|73.34|74.57|73.37|74.46|73.26|59
1701992100000|2023-12-07 23:35:00|74.55|73.35|74.64|73.44|74.67|73.47|74.55|73.35|47
1701992400000|2023-12-07 23:40:00|74.66|73.46|74.68|73.48|74.69|73.49|74.62|73.42|45
1701992700000|2023-12-07 23:45:00|74.67|73.47|74.69|73.49|74.73|73.53|74.65|73.45|50
1701993000000|2023-12-07 23:50:00|74.68|73.48|74.61|73.41|74.71|73.51|74.61|73.41|90
1701993300000|2023-12-07 23:55:00|74.62|73.42|74.62|73.42|74.67|73.47|74.6|73.4|60
1701993600000|2023-12-08 00:00:00|74.63|73.43|74.68|73.48|74.71|73.51|74.61|73.41|102
1701993900000|2023-12-08 00:05:00|74.69|73.49|74.72|73.52|74.73|73.53|74.67|73.47|67
1701994200000|2023-12-08 00:10:00|74.73|73.53|74.71|73.51|74.73|73.53|74.65|73.45|52
1701994500000|2023-12-08 00:15:00|74.72|73.52|74.72|73.52|74.73|73.53|74.69|73.49|63
1701994800000|2023-12-08 00:20:00|74.73|73.53|74.71|73.51|74.75|73.55|74.71|73.51|39
1701995100000|2023-12-08 00:25:00|74.72|73.52|74.71|73.51|74.73|73.53|74.7|73.5|72
1701995400000|2023-12-08 00:30:00|74.69|73.49|74.62|73.42|74.73|73.53|74.61|73.41|140
1701995700000|2023-12-08 00:35:00|74.61|73.41|74.46|73.26|74.61|73.41|74.45|73.25|78
1701996000000|2023-12-08 00:40:00|74.45|73.25|74.38|73.18|74.46|73.26|74.36|73.16|73
1701996300000|2023-12-08 00:45:00|74.39|73.19|74.32|73.12|74.43|73.23|74.31|73.11|96
1701996600000|2023-12-08 00:50:00|74.33|73.13|74.32|73.12|74.39|73.19|74.32|73.12|38
1701996900000|2023-12-08 00:55:00|74.33|73.13|74.3|73.1|74.39|73.19|74.3|73.1|103
1701997200000|2023-12-08 01:00:00|74.32|73.12|74.18|72.98|74.34|73.14|74.14|72.94|46
1701997500000|2023-12-08 01:05:00|74.17|72.97|73.99|72.79|74.21|73.01|73.94|72.74|62
1701997800000|2023-12-08 01:10:00|74|72.8|74.07|72.87|74.15|72.95|73.98|72.78|125
1701998100000|2023-12-08 01:15:00|74.08|72.88|74.2|73|74.24|73.04|74.07|72.87|83
1701998400000|2023-12-08 01:20:00|74.19|72.99|74.29|73.09|74.31|73.11|74.19|72.99|133
1701998700000|2023-12-08 01:25:00|74.28|73.08|74.28|73.08|74.32|73.12|74.22|73.02|125
1701999000000|2023-12-08 01:30:00|74.29|73.09|74.34|73.14|74.34|73.14|74.22|73.02|62
1701999300000|2023-12-08 01:35:00|74.36|73.16|74.35|73.15|74.36|73.16|74.26|73.06|32
1701999600000|2023-12-08 01:40:00|74.36|73.16|74.42|73.22|74.43|73.23|74.35|73.15|58
1701999900000|2023-12-08 01:45:00|74.43|73.23|74.36|73.16|74.46|73.26|74.34|73.14|64
1702000200000|2023-12-08 01:50:00|74.37|73.17|74.47|73.27|74.5|73.3|74.35|73.15|43
1702000500000|2023-12-08 01:55:00|74.46|73.26|74.38|73.18|74.47|73.27|74.31|73.11|83
1702000800000|2023-12-08 02:00:00|74.39|73.19|74.37|73.17|74.42|73.22|74.28|73.08|85
1702001100000|2023-12-08 02:05:00|74.36|73.16|74.44|73.24|74.47|73.27|74.36|73.16|113
1702001400000|2023-12-08 02:10:00|74.45|73.25|74.5|73.3|74.5|73.3|74.42|73.22|64
1702001700000|2023-12-08 02:15:00|74.51|73.31|74.58|73.38|74.61|73.41|74.5|73.3|77
1702002000000|2023-12-08 02:20:00|74.59|73.39|74.62|73.42|74.62|73.42|74.53|73.33|124
1702002300000|2023-12-08 02:25:00|74.63|73.43|74.64|73.44|74.67|73.47|74.6|73.4|90
1702002600000|2023-12-08 02:30:00|74.65|73.45|74.71|73.51|74.72|73.52|74.65|73.45|71
1702002900000|2023-12-08 02:35:00|74.72|73.52|74.74|73.54|74.74|73.54|74.71|73.51|43
1702003200000|2023-12-08 02:40:00|74.76|73.56|74.75|73.55|74.76|73.56|74.74|73.54|17
1702003500000|2023-12-08 02:45:00|74.76|73.56|74.67|73.47|74.76|73.56|74.65|73.45|21
1702003800000|2023-12-08 02:50:00|74.68|73.48|74.76|73.56|74.76|73.56|74.68|73.48|87
1702004100000|2023-12-08 02:55:00|74.77|73.57|74.77|73.57|74.78|73.58|74.76|73.56|19
1702004400000|2023-12-08 03:00:00|74.78|73.58|74.7|73.5|74.78|73.58|74.65|73.45|71
1702004700000|2023-12-08 03:05:00|74.71|73.51|74.71|73.51|74.72|73.52|74.67|73.47|47
1702005000000|2023-12-08 03:10:00|74.72|73.52|74.76|73.56|74.76|73.56|74.71|73.51|78
1702005300000|2023-12-08 03:15:00|74.74|73.54|74.92|73.72|74.92|73.72|74.74|73.54|70
1702005600000|2023-12-08 03:20:00|74.93|73.73|74.9|73.7|75.04|73.84|74.89|73.69|132
1702005900000|2023-12-08 03:25:00|74.89|73.69|74.89|73.69|74.92|73.72|74.78|73.58|108
1702006200000|2023-12-08 03:30:00|74.88|73.68|75.08|73.88|75.08|73.88|74.81|73.61|98
1702006500000|2023-12-08 03:35:00|75.06|73.86|75.21|74.01|75.25|74.05|75.03|73.83|130
1702006800000|2023-12-08 03:40:00|75.22|74.02|75.26|74.06|75.35|74.15|75.21|74.01|158
1702007100000|2023-12-08 03:45:00|75.27|74.07|75.22|74.02|75.37|74.17|75.2|74|97
1702007400000|2023-12-08 03:50:00|75.23|74.03|75.2|74|75.23|74.03|75.05|73.85|133
1702007700000|2023-12-08 03:55:00|75.21|74.01|75.09|73.89|75.34|74.14|75.09|73.89|131
1702008000000|2023-12-08 04:00:00|75.1|73.9|75.04|73.84|75.16|73.96|75|73.8|128
1702008300000|2023-12-08 04:05:00|75.05|73.85|75.25|74.05|75.25|74.05|75.04|73.84|99
1702008600000|2023-12-08 04:10:00|75.26|74.06|75.39|74.19|75.39|74.19|75.23|74.03|68
1702008900000|2023-12-08 04:15:00|75.4|74.2|75.4|74.2|75.42|74.22|75.34|74.14|72
1702009200000|2023-12-08 04:20:00|75.41|74.21|75.4|74.2|75.42|74.22|75.34|74.14|27
1702009500000|2023-12-08 04:25:00|75.36|74.16|75.31|74.11|75.39|74.19|75.31|74.11|96
1702009800000|2023-12-08 04:30:00|75.32|74.12|75.35|74.15|75.37|74.17|75.29|74.09|106
1702010100000|2023-12-08 04:35:00|75.36|74.16|75.31|74.11|75.36|74.16|75.25|74.05|124
1702010400000|2023-12-08 04:40:00|75.32|74.12|75.4|74.2|75.41|74.21|75.32|74.12|46
1702010700000|2023-12-08 04:45:00|75.39|74.19|75.3|74.1|75.39|74.19|75.28|74.08|64
1702011000000|2023-12-08 04:50:00|75.28|74.08|75.3|74.1|75.3|74.1|75.23|74.03|84
1702011300000|2023-12-08 04:55:00|75.28|74.08|75.2|74|75.28|74.08|75.2|74|36
1702011600000|2023-12-08 05:00:00|75.21|74.01|75.38|74.18|75.41|74.21|75.2|74|97
1702011900000|2023-12-08 05:05:00|75.39|74.19|75.37|74.17|75.45|74.25|75.33|74.13|57
1702012200000|2023-12-08 05:10:00|75.38|74.18|75.53|74.33|75.54|74.34|75.34|74.14|42
1702012500000|2023-12-08 05:15:00|75.54|74.34|75.5|74.3|75.58|74.38|75.49|74.29|108
1702012800000|2023-12-08 05:20:00|75.47|74.27|75.49|74.29|75.54|74.34|75.47|74.27|71
1702013100000|2023-12-08 05:25:00|75.5|74.3|75.51|74.31|75.51|74.31|75.45|74.25|66
1702013400000|2023-12-08 05:30:00|75.52|74.32|75.41|74.21|75.54|74.34|75.41|74.21|67
1702013700000|2023-12-08 05:35:00|75.42|74.22|75.36|74.16|75.45|74.25|75.34|74.14|93
1702014000000|2023-12-08 05:40:00|75.37|74.17|75.26|74.06|75.37|74.17|75.22|74.02|106
1702014300000|2023-12-08 05:45:00|75.24|74.04|75.3|74.1|75.33|74.13|75.23|74.03|137
1702014600000|2023-12-08 05:50:00|75.32|74.12|75.27|74.07|75.33|74.13|75.23|74.03|105
1702014900000|2023-12-08 05:55:00|75.26|74.06|75.29|74.09|75.3|74.1|75.21|74.01|47
1702015200000|2023-12-08 06:00:00|75.3|74.1|75.27|74.07|75.32|74.12|75.2|74|58
1702015500000|2023-12-08 06:05:00|75.24|74.04|75.25|74.05|75.25|74.05|75.21|74.01|30
1702015800000|2023-12-08 06:10:00|75.26|74.06|75.42|74.22|75.46|74.26|75.26|74.06|76
1702016100000|2023-12-08 06:15:00|75.4|74.2|75.33|74.13|75.4|74.2|75.32|74.12|44
1702016400000|2023-12-08 06:20:00|75.34|74.14|75.41|74.21|75.41|74.21|75.3|74.1|83
1702016700000|2023-12-08 06:25:00|75.4|74.2|75.41|74.21|75.41|74.21|75.27|74.07|109
1702017000000|2023-12-08 06:30:00|75.4|74.2|75.23|74.03|75.41|74.21|75.22|74.02|151
1702017300000|2023-12-08 06:35:00|75.22|74.02|75.2|74|75.24|74.04|75.19|73.99|73
1702017600000|2023-12-08 06:40:00|75.21|74.01|75.19|73.99|75.23|74.03|75.19|73.99|37
1702017900000|2023-12-08 06:45:00|75.2|74|75.21|74.01|75.22|74.02|75.17|73.97|52
1702018200000|2023-12-08 06:50:00|75.22|74.02|75.35|74.15|75.35|74.15|75.2|74|107
1702018500000|2023-12-08 06:55:00|75.34|74.14|75.32|74.12|75.38|74.18|75.31|74.11|119
1702018800000|2023-12-08 07:00:00|75.31|74.11|75.27|74.07|75.38|74.18|75.23|74.03|148
1702019100000|2023-12-08 07:05:00|75.28|74.08|75.38|74.18|75.39|74.19|75.2|74|60
1702019400000|2023-12-08 07:10:00|75.37|74.17|75.25|74.05|75.37|74.17|75.24|74.04|117
1702019700000|2023-12-08 07:15:00|75.24|74.04|75.19|73.99|75.3|74.1|75.17|73.97|67
1702020000000|2023-12-08 07:20:00|75.18|73.98|75.07|73.87|75.18|73.98|75.07|73.87|62
1702020300000|2023-12-08 07:25:00|75.06|73.86|74.69|73.49|75.06|73.86|74.68|73.48|144
1702020600000|2023-12-08 07:30:00|74.7|73.5|74.73|73.53|74.75|73.55|74.52|73.32|222
1702020900000|2023-12-08 07:35:00|74.74|73.54|74.79|73.59|74.79|73.59|74.65|73.45|188
1702021200000|2023-12-08 07:40:00|74.8|73.6|74.85|73.65|74.89|73.69|74.75|73.55|147
1702021500000|2023-12-08 07:45:00|74.86|73.66|75.04|73.84|75.1|73.9|74.85|73.65|161
1702021800000|2023-12-08 07:50:00|75.03|73.83|74.91|73.71|75.08|73.88|74.88|73.68|86
1702022100000|2023-12-08 07:55:00|74.92|73.72|74.75|73.55|74.97|73.77|74.74|73.54|79
1702022400000|2023-12-08 08:00:00|74.76|73.56|74.79|73.59|74.85|73.65|74.69|73.49|242
1702022700000|2023-12-08 08:05:00|74.8|73.6|74.81|73.61|74.88|73.68|74.73|73.53|168
1702023000000|2023-12-08 08:10:00|74.8|73.6|74.9|73.7|74.91|73.71|74.69|73.49|207
1702023300000|2023-12-08 08:15:00|74.91|73.71|74.75|73.55|74.91|73.71|74.74|73.54|198
1702023600000|2023-12-08 08:20:00|74.76|73.56|74.85|73.65|74.89|73.69|74.75|73.55|122
1702023900000|2023-12-08 08:25:00|74.84|73.64|74.83|73.63|74.93|73.73|74.83|73.63|192
1702024200000|2023-12-08 08:30:00|74.84|73.64|75.01|73.81|75.01|73.81|74.81|73.61|94
1702024500000|2023-12-08 08:35:00|75|73.8|75.09|73.89|75.1|73.9|74.99|73.79|107
1702024800000|2023-12-08 08:40:00|75.08|73.88|75.08|73.88|75.09|73.89|75.01|73.81|59
1702025100000|2023-12-08 08:45:00|75.1|73.9|75|73.8|75.1|73.9|74.94|73.74|119
1702025400000|2023-12-08 08:50:00|74.99|73.79|75.02|73.82|75.05|73.85|74.94|73.74|103
1702025700000|2023-12-08 08:55:00|75.03|73.83|74.9|73.7|75.03|73.83|74.89|73.69|86
1702026000000|2023-12-08 09:00:00|74.89|73.69|74.88|73.68|75.02|73.82|74.88|73.68|118
1702026300000|2023-12-08 09:05:00|74.87|73.67|74.88|73.68|74.99|73.79|74.86|73.66|71
1702026600000|2023-12-08 09:10:00|74.87|73.67|74.96|73.76|74.98|73.78|74.86|73.66|100
1702026900000|2023-12-08 09:15:00|74.97|73.77|75.12|73.92|75.13|73.93|74.93|73.73|90
1702027200000|2023-12-08 09:20:00|75.11|73.91|75.28|74.08|75.28|74.08|75.1|73.9|72
1702027500000|2023-12-08 09:25:00|75.27|74.07|75.99|74.79|76.05|74.85|75.26|74.06|314
1702027800000|2023-12-08 09:30:00|75.98|74.78|75.5|74.3|76.18|74.98|75.41|74.21|372
1702028100000|2023-12-08 09:35:00|75.49|74.29|75.28|74.08|75.54|74.34|75.27|74.07|258
1702028400000|2023-12-08 09:40:00|75.27|74.07|75.31|74.11|75.42|74.22|75.25|74.05|152
1702028700000|2023-12-08 09:45:00|75.3|74.1|75.32|74.12|75.33|74.13|75.25|74.05|60
1702029000000|2023-12-08 09:50:00|75.31|74.11|75.06|73.86|75.41|74.21|74.99|73.79|181
1702029300000|2023-12-08 09:55:00|75.07|73.87|74.91|73.71|75.14|73.94|74.9|73.7|177
1702029600000|2023-12-08 10:00:00|74.9|73.7|75.17|73.97|75.17|73.97|74.87|73.67|159
1702029900000|2023-12-08 10:05:00|75.18|73.98|75.15|73.95|75.19|73.99|75.04|73.84|128
1702030200000|2023-12-08 10:10:00|75.14|73.94|75.16|73.96|75.23|74.03|75.13|73.93|62
1702030500000|2023-12-08 10:15:00|75.15|73.95|75.1|73.9|75.16|73.96|74.96|73.76|73
1702030800000|2023-12-08 10:20:00|75.11|73.91|75.3|74.1|75.3|74.1|75.07|73.87|108
1702031100000|2023-12-08 10:25:00|75.29|74.09|75.53|74.33|75.53|74.33|75.29|74.09|83
1702031400000|2023-12-08 10:30:00|75.52|74.32|75.92|74.72|75.93|74.73|75.52|74.32|242
1702031700000|2023-12-08 10:35:00|75.93|74.73|75.81|74.61|76|74.8|75.77|74.57|219
1702032000000|2023-12-08 10:40:00|75.82|74.62|75.92|74.72|75.93|74.73|75.69|74.49|157
1702032300000|2023-12-08 10:45:00|75.93|74.73|75.94|74.74|75.96|74.76|75.86|74.66|130
1702032600000|2023-12-08 10:50:00|75.95|74.75|75.91|74.71|75.98|74.78|75.9|74.7|86
1702032900000|2023-12-08 10:55:00|75.92|74.72|75.92|74.72|75.94|74.74|75.92|74.72|31
1702033200000|2023-12-08 11:00:00|75.93|74.73|75.88|74.68|75.95|74.75|75.88|74.68|104
1702033500000|2023-12-08 11:05:00|75.87|74.67|75.86|74.66|75.95|74.75|75.86|74.66|57
1702033800000|2023-12-08 11:10:00|75.87|74.67|75.9|74.7|75.92|74.72|75.86|74.66|66
1702034100000|2023-12-08 11:15:00|75.88|74.68|75.99|74.79|76|74.8|75.85|74.65|98
1702034400000|2023-12-08 11:20:00|75.98|74.78|76.1|74.9|76.16|74.96|75.98|74.78|139
1702034700000|2023-12-08 11:25:00|76.11|74.91|76.14|74.94|76.41|75.21|76.09|74.89|215
1702035000000|2023-12-08 11:30:00|76.13|74.93|76.19|74.99|76.29|75.09|76.1|74.9|231
1702035300000|2023-12-08 11:35:00|76.18|74.98|76.15|74.95|76.2|75|76.03|74.83|119
1702035600000|2023-12-08 11:40:00|76.16|74.96|76.3|75.1|76.34|75.14|76.16|74.96|123
1702035900000|2023-12-08 11:45:00|76.31|75.11|76.28|75.08|76.31|75.11|76.09|74.89|137
1702036200000|2023-12-08 11:50:00|76.27|75.07|76.17|74.97|76.29|75.09|76.17|74.97|105
1702036500000|2023-12-08 11:55:00|76.18|74.98|76.11|74.91|76.27|75.07|76.06|74.86|164
1702036800000|2023-12-08 12:00:00|76.12|74.92|76.22|75.02|76.29|75.09|76.07|74.87|135
1702037100000|2023-12-08 12:05:00|76.24|75.04|76.16|74.96|76.25|75.05|76.1|74.9|129
1702037400000|2023-12-08 12:10:00|76.15|74.95|76.38|75.18|76.39|75.19|76.15|74.95|148
1702037700000|2023-12-08 12:15:00|76.36|75.16|76.25|75.05|76.38|75.18|76.21|75.01|170
1702038000000|2023-12-08 12:20:00|76.26|75.06|76.4|75.2|76.43|75.23|76.21|75.01|119
1702038300000|2023-12-08 12:25:00|76.41|75.21|76.54|75.34|76.56|75.36|76.35|75.15|124
1702038600000|2023-12-08 12:30:00|76.56|75.36|76.79|75.59|76.8|75.6|76.54|75.34|106
1702038900000|2023-12-08 12:35:00|76.78|75.58|76.6|75.4|76.78|75.58|76.55|75.35|148
1702039200000|2023-12-08 12:40:00|76.61|75.41|76.48|75.28|76.63|75.43|76.45|75.25|130
1702039500000|2023-12-08 12:45:00|76.47|75.27|76.36|75.16|76.49|75.29|76.35|75.15|97
1702039800000|2023-12-08 12:50:00|76.35|75.15|76.4|75.2|76.46|75.26|76.33|75.13|90
1702040100000|2023-12-08 12:55:00|76.39|75.19|76.21|75.01|76.39|75.19|75.87|74.67|222
1702040400000|2023-12-08 13:00:00|76.2|75|76.21|75.01|76.23|75.03|76.05|74.85|173
1702040700000|2023-12-08 13:05:00|76.2|75|76.24|75.04|76.28|75.08|76.1|74.9|184
1702041000000|2023-12-08 13:10:00|76.25|75.05|76.23|75.03|76.34|75.14|76.22|75.02|113
1702041300000|2023-12-08 13:15:00|76.24|75.04|76.22|75.02|76.32|75.12|76.21|75.01|75
1702041600000|2023-12-08 13:20:00|76.23|75.03|76.26|75.06|76.27|75.07|76.22|75.02|27
1702041900000|2023-12-08 13:25:00|76.23|75.03|76.25|75.05|76.36|75.16|76.22|75.02|82
1702042200000|2023-12-08 13:30:00|76.23|75.03|76.39|75.19|76.39|75.19|75.88|74.68|343
1702042500000|2023-12-08 13:35:00|76.38|75.18|76.22|75.02|76.38|75.18|76.19|74.99|264
1702042800000|2023-12-08 13:40:00|76.23|75.03|76.44|75.24|76.49|75.29|76.21|75.01|237
1702043100000|2023-12-08 13:45:00|76.43|75.23|76.49|75.29|76.51|75.31|76.37|75.17|180
1702043400000|2023-12-08 13:50:00|76.5|75.3|76.54|75.34|76.55|75.35|76.46|75.26|151
1702043700000|2023-12-08 13:55:00|76.53|75.33|76.39|75.19|76.54|75.34|76.35|75.15|161
1702044000000|2023-12-08 14:00:00|76.4|75.2|76.8|75.6|76.85|75.65|76.4|75.2|222
1702044300000|2023-12-08 14:05:00|76.79|75.59|76.52|75.32|76.83|75.63|76.36|75.16|331
1702044600000|2023-12-08 14:10:00|76.51|75.31|76.48|75.28|76.86|75.66|76.48|75.28|304
1702044900000|2023-12-08 14:15:00|76.47|75.27|76.8|75.6|76.85|75.65|76.47|75.27|252
1702045200000|2023-12-08 14:20:00|76.81|75.61|76.56|75.36|76.81|75.61|76.49|75.29|175
1702045500000|2023-12-08 14:25:00|76.55|75.35|76.37|75.17|76.55|75.35|76.36|75.16|160
1702045800000|2023-12-08 14:30:00|76.36|75.16|76.78|75.58|76.81|75.61|76.35|75.15|216
1702046100000|2023-12-08 14:35:00|76.79|75.59|76.63|75.43|76.85|75.65|76.62|75.42|216
1702046400000|2023-12-08 14:40:00|76.62|75.42|76.66|75.46|76.69|75.49|76.57|75.37|105
1702046700000|2023-12-08 14:45:00|76.65|75.45|76.63|75.43|76.75|75.55|76.55|75.35|146
1702047000000|2023-12-08 14:50:00|76.62|75.42|76.63|75.43|76.67|75.47|76.52|75.32|124
1702047300000|2023-12-08 14:55:00|76.64|75.44|76.77|75.57|76.8|75.6|76.62|75.42|126
1702047600000|2023-12-08 15:00:00|76.78|75.58|76.82|75.62|76.85|75.65|76.75|75.55|121
1702047900000|2023-12-08 15:05:00|76.83|75.63|76.98|75.78|76.99|75.79|76.76|75.56|159
1702048200000|2023-12-08 15:10:00|77|75.8|77.09|75.89|77.11|75.91|76.95|75.75|180
1702048500000|2023-12-08 15:15:00|77.1|75.9|77.04|75.84|77.31|76.11|76.93|75.73|170
1702048800000|2023-12-08 15:20:00|77.03|75.83|77|75.8|77.09|75.89|76.94|75.74|141
1702049100000|2023-12-08 15:25:00|77.01|75.81|76.9|75.7|77.04|75.84|76.88|75.68|97
1702049400000|2023-12-08 15:30:00|76.91|75.71|77.09|75.89|77.15|75.95|76.86|75.66|88
1702049700000|2023-12-08 15:35:00|77.08|75.88|76.89|75.69|77.11|75.91|76.88|75.68|111
1702050000000|2023-12-08 15:40:00|76.9|75.7|77|75.8|77|75.8|76.88|75.68|58
1702050300000|2023-12-08 15:45:00|77.01|75.81|76.94|75.74|77.01|75.81|76.89|75.69|76
1702050600000|2023-12-08 15:50:00|76.93|75.73|76.74|75.54|76.94|75.74|76.74|75.54|121
1702050900000|2023-12-08 15:55:00|76.73|75.53|76.6|75.4|76.74|75.54|76.33|75.13|227
1702051200000|2023-12-08 16:00:00|76.61|75.41|77.24|76.04|77.25|76.05|76.55|75.35|334
1702051500000|2023-12-08 16:05:00|77.25|76.05|77.41|76.21|77.6|76.4|77.23|76.03|332
1702051800000|2023-12-08 16:10:00|77.42|76.22|77.81|76.61|77.81|76.61|77.32|76.12|321
1702052100000|2023-12-08 16:15:00|77.8|76.6|78.59|77.39|78.78|77.58|77.77|76.57|557
1702052400000|2023-12-08 16:20:00|78.58|77.38|78.44|77.24|78.74|77.54|78.38|77.18|422
1702052700000|2023-12-08 16:25:00|78.43|77.23|78.58|77.38|78.61|77.41|78.42|77.22|207
1702053000000|2023-12-08 16:30:00|78.59|77.39|79.41|78.21|79.42|78.22|78.43|77.23|315
1702053300000|2023-12-08 16:35:00|79.38|78.18|79.11|77.91|79.47|78.27|78.91|77.71|358
1702053600000|2023-12-08 16:40:00|79.12|77.92|78.86|77.66|79.2|78|78.76|77.56|276
1702053900000|2023-12-08 16:45:00|78.85|77.65|78.88|77.68|79|77.8|78.64|77.44|234
1702054200000|2023-12-08 16:50:00|78.87|77.67|78.28|77.08|78.88|77.68|78.16|76.96|375
1702054500000|2023-12-08 16:55:00|78.29|77.09|78|76.8|78.31|77.11|78|76.8|247
1702054800000|2023-12-08 17:00:00|78.02|76.82|78.11|76.91|78.15|76.95|77.97|76.77|266
1702055100000|2023-12-08 17:05:00|78.1|76.9|77.93|76.73|78.21|77.01|77.83|76.63|212
1702055400000|2023-12-08 17:10:00|77.92|76.72|77.76|76.56|77.97|76.77|77.74|76.54|163
1702055700000|2023-12-08 17:15:00|77.75|76.55|77.8|76.6|77.84|76.64|77.64|76.44|235
1702056000000|2023-12-08 17:20:00|77.79|76.59|77.35|76.15|77.86|76.66|77.26|76.06|159
1702056300000|2023-12-08 17:25:00|77.34|76.14|77.36|76.16|77.53|76.33|77.28|76.08|281
1702056600000|2023-12-08 17:30:00|77.37|76.17|77.52|76.32|77.54|76.34|77.22|76.02|274
1702056900000|2023-12-08 17:35:00|77.53|76.33|77.72|76.52|77.87|76.67|77.52|76.32|236
1702057200000|2023-12-08 17:40:00|77.73|76.53|77.72|76.52|77.83|76.63|77.63|76.43|150
1702057500000|2023-12-08 17:45:00|77.73|76.53|77.77|76.57|77.8|76.6|77.71|76.51|112
1702057800000|2023-12-08 17:50:00|77.76|76.56|77.65|76.45|77.77|76.57|77.57|76.37|189
1702058100000|2023-12-08 17:55:00|77.64|76.44|77.6|76.4|77.73|76.53|77.6|76.4|126
1702058400000|2023-12-08 18:00:00|77.61|76.41|77.58|76.38|77.61|76.41|77.51|76.31|145
1702058700000|2023-12-08 18:05:00|77.57|76.37|77.75|76.55|77.84|76.64|77.57|76.37|141
1702059000000|2023-12-08 18:10:00|77.74|76.54|78.15|76.95|78.48|77.28|77.74|76.54|301
1702059300000|2023-12-08 18:15:00|78.16|76.96|78.26|77.06|78.27|77.07|78.13|76.93|132
1702059600000|2023-12-08 18:20:00|78.27|77.07|78.36|77.16|78.4|77.2|78.19|76.99|102
1702059900000|2023-12-08 18:25:00|78.35|77.15|78.45|77.25|78.45|77.25|78.33|77.13|59
1702060200000|2023-12-08 18:30:00|78.44|77.24|78.44|77.24|78.5|77.3|78.39|77.19|76
1702060500000|2023-12-08 18:35:00|78.43|77.23|78.54|77.34|78.54|77.34|78.43|77.23|45
1702060800000|2023-12-08 18:40:00|78.53|77.33|78.56|77.36|78.56|77.36|78.45|77.25|74
1702061100000|2023-12-08 18:45:00|78.55|77.35|78.55|77.35|78.62|77.42|78.52|77.32|91
1702061400000|2023-12-08 18:50:00|78.56|77.36|78.38|77.18|78.56|77.36|78.34|77.14|81
1702061700000|2023-12-08 18:55:00|78.37|77.17|78.43|77.23|78.43|77.23|78.35|77.15|92
1702062000000|2023-12-08 19:00:00|78.44|77.24|78.3|77.1|78.46|77.26|78.26|77.06|109
1702062300000|2023-12-08 19:05:00|78.29|77.09|78.33|77.13|78.41|77.21|78.25|77.05|93
1702062600000|2023-12-08 19:10:00|78.34|77.14|78.55|77.35|78.59|77.39|78.33|77.13|70
1702062900000|2023-12-08 19:15:00|78.54|77.34|78.61|77.41|78.65|77.45|78.48|77.28|59
1702063200000|2023-12-08 19:20:00|78.6|77.4|78.52|77.32|78.6|77.4|78.35|77.15|119
1702063500000|2023-12-08 19:25:00|78.53|77.33|78.56|77.36|78.61|77.41|78.5|77.3|77
1702063800000|2023-12-08 19:30:00|78.55|77.35|78.65|77.45|78.66|77.46|78.49|77.29|63
1702064100000|2023-12-08 19:35:00|78.66|77.46|78.55|77.35|78.67|77.47|78.51|77.31|98
1702064400000|2023-12-08 19:40:00|78.56|77.36|78.59|77.39|78.67|77.47|78.55|77.35|71
1702064700000|2023-12-08 19:45:00|78.6|77.4|78.61|77.41|78.67|77.47|78.59|77.39|60
1702065000000|2023-12-08 19:50:00|78.62|77.42|78.5|77.3|78.62|77.42|78.45|77.25|92
1702065300000|2023-12-08 19:55:00|78.48|77.28|78.48|77.28|78.53|77.33|78.42|77.22|86
1702065600000|2023-12-08 20:00:00|78.47|77.27|78.69|77.49|78.7|77.5|78.4|77.2|118
1702065900000|2023-12-08 20:05:00|78.7|77.5|78.69|77.49|78.71|77.51|78.66|77.46|98
1702066200000|2023-12-08 20:10:00|78.68|77.48|78.56|77.36|78.7|77.5|78.56|77.36|43
1702066500000|2023-12-08 20:15:00|78.57|77.37|78.66|77.46|78.67|77.47|78.56|77.36|48
1702066800000|2023-12-08 20:20:00|78.65|77.45|78.7|77.5|78.7|77.5|78.65|77.45|53
1702067100000|2023-12-08 20:25:00|78.71|77.51|78.63|77.43|78.71|77.51|78.62|77.42|50
1702067400000|2023-12-08 20:30:00|78.61|77.41|78.58|77.38|78.69|77.49|78.49|77.29|143
1702067700000|2023-12-08 20:35:00|78.59|77.39|78.73|77.53|78.74|77.54|78.53|77.33|203
1702068000000|2023-12-08 20:40:00|78.74|77.54|78.77|77.57|78.8|77.6|78.71|77.51|212
1702068300000|2023-12-08 20:45:00|78.78|77.58|78.74|77.54|78.78|77.58|78.61|77.41|215
1702068600000|2023-12-08 20:50:00|78.75|77.55|78.64|77.44|78.76|77.56|78.61|77.41|217
1702068900000|2023-12-08 20:55:00|78.65|77.45|78.83|77.63|78.83|77.63|78.61|77.41|158
1702069200000|2023-12-08 21:00:00|78.82|77.62|78.8|77.6|78.87|77.67|78.77|77.57|115
1702069500000|2023-12-08 21:05:00|78.81|77.61|78.58|77.38|78.83|77.63|78.57|77.37|86
1702069800000|2023-12-08 21:10:00|78.59|77.39|78.53|77.33|78.61|77.41|78.47|77.27|111
1702070100000|2023-12-08 21:15:00|78.54|77.34|78.49|77.29|78.63|77.43|78.48|77.28|161
1702070400000|2023-12-08 21:20:00|78.48|77.28|78.56|77.36|78.58|77.38|78.42|77.22|186
1702070700000|2023-12-08 21:25:00|78.57|77.37|78.64|77.44|78.72|77.52|78.56|77.36|158
1702071000000|2023-12-08 21:30:00|78.64|77.44|78.52|77.32|78.69|77.49|78.51|77.31|176
1702071300000|2023-12-08 21:35:00|78.53|77.33|78.32|77.12|78.58|77.38|78.31|77.11|197
1702071600000|2023-12-08 21:40:00|78.33|77.13|78.3|77.1|78.35|77.15|78.16|76.96|186
1702071900000|2023-12-08 21:45:00|78.3|77.1|78.14|76.94|78.34|77.14|78.04|76.84|237
1702072200000|2023-12-08 21:50:00|78.15|76.95|78.18|76.98|78.23|77.03|78.09|76.89|161
1702072500000|2023-12-08 21:55:00|78.2|77|78.27|77.07|78.29|77.09|78.2|77|132
1702108800000|2023-12-09 08:00:00|79.95|78.75|79.85|78.65|79.98|78.78|79.78|78.58|133
1702109100000|2023-12-09 08:05:00|79.86|78.66|79.75|78.55|79.88|78.68|79.72|78.52|119
1702109400000|2023-12-09 08:10:00|79.74|78.54|79.63|78.43|79.74|78.54|79.63|78.43|111
1702109700000|2023-12-09 08:15:00|79.64|78.44|79.98|78.78|80.02|78.82|79.64|78.44|139
1702110000000|2023-12-09 08:20:00|79.99|78.79|80.1|78.9|80.11|78.91|79.99|78.79|99
1702110300000|2023-12-09 08:25:00|80.09|78.89|79.9|78.7|80.1|78.9|79.9|78.7|218
1702110600000|2023-12-09 08:30:00|79.91|78.71|79.01|77.81|79.91|78.71|78.99|77.79|246
1702110900000|2023-12-09 08:35:00|79|77.8|77.98|76.78|79.01|77.81|77.76|76.56|726
1702111200000|2023-12-09 08:40:00|77.96|76.76|77.82|76.62|78.33|77.13|77.37|76.17|680
1702111500000|2023-12-09 08:45:00|77.83|76.63|78.43|77.23|78.47|77.27|77.83|76.63|417
1702111800000|2023-12-09 08:50:00|78.44|77.24|78.44|77.24|78.76|77.56|78.41|77.21|254
1702112100000|2023-12-09 08:55:00|78.47|77.27|78.24|77.04|78.6|77.4|78.11|76.91|363
1702112400000|2023-12-09 09:00:00|78.25|77.05|78.42|77.22|78.53|77.33|78.22|77.02|238
1702112700000|2023-12-09 09:05:00|78.43|77.23|78.36|77.16|78.51|77.31|78.07|76.87|337
1702113000000|2023-12-09 09:10:00|78.35|77.15|78.45|77.25|78.46|77.26|78.29|77.09|152
1702113300000|2023-12-09 09:15:00|78.46|77.26|78.68|77.48|78.69|77.49|78.38|77.18|123
1702113600000|2023-12-09 09:20:00|78.69|77.49|78.74|77.54|78.81|77.61|78.69|77.49|155
1702113900000|2023-12-09 09:25:00|78.72|77.52|78.71|77.51|78.79|77.59|78.64|77.44|170
1702114200000|2023-12-09 09:30:00|78.72|77.52|78.65|77.45|78.78|77.58|78.62|77.42|202
1702114500000|2023-12-09 09:35:00|78.64|77.44|78.39|77.19|78.69|77.49|78.37|77.17|173
1702114800000|2023-12-09 09:40:00|78.38|77.18|77.97|76.77|78.38|77.18|77.97|76.77|280
1702115100000|2023-12-09 09:45:00|77.98|76.78|78.33|77.13|78.35|77.15|77.95|76.75|316
1702115400000|2023-12-09 09:50:00|78.34|77.14|78.16|76.96|78.35|77.15|77.98|76.78|233
1702115700000|2023-12-09 09:55:00|78.15|76.95|78.08|76.88|78.17|76.97|77.99|76.79|306
1702116000000|2023-12-09 10:00:00|78.09|76.89|78.24|77.04|78.28|77.08|78.08|76.88|144
1702116300000|2023-12-09 10:05:00|78.21|77.01|78.21|77.01|78.28|77.08|78.09|76.89|181
1702116600000|2023-12-09 10:10:00|78.2|77|78.21|77.01|78.24|77.04|78.1|76.9|152
1702116900000|2023-12-09 10:15:00|78.2|77|78.18|76.98|78.21|77.01|78.03|76.83|160
1702117200000|2023-12-09 10:20:00|78.19|76.99|77.87|76.67|78.19|76.99|77.85|76.65|155
1702117500000|2023-12-09 10:25:00|77.88|76.68|77.79|76.59|77.97|76.77|77.79|76.59|188
1702117800000|2023-12-09 10:30:00|77.78|76.58|78.01|76.81|78.04|76.84|77.75|76.55|115
1702118100000|2023-12-09 10:35:00|78.02|76.82|78.02|76.82|78.11|76.91|77.99|76.79|128
1702118400000|2023-12-09 10:40:00|78.01|76.81|78.11|76.91|78.2|77|77.99|76.79|131
1702118700000|2023-12-09 10:45:00|78.13|76.93|78.21|77.01|78.21|77.01|78.13|76.93|113
1702119000000|2023-12-09 10:50:00|78.22|77.02|78.31|77.11|78.31|77.11|78.19|76.99|111
1702119300000|2023-12-09 10:55:00|78.3|77.1|78.3|77.1|78.34|77.14|78.28|77.08|81
1702119600000|2023-12-09 11:00:00|78.29|77.09|78.21|77.01|78.32|77.12|78.17|76.97|138
1702119900000|2023-12-09 11:05:00|78.2|77|78.34|77.14|78.35|77.15|78.17|76.97|72
1702120200000|2023-12-09 11:10:00|78.33|77.13|78.32|77.12|78.36|77.16|78.3|77.1|43
1702120500000|2023-12-09 11:15:00|78.31|77.11|78.35|77.15|78.38|77.18|78.27|77.07|30
1702120800000|2023-12-09 11:20:00|78.34|77.14|78.14|76.94|78.35|77.15|78.13|76.93|77
1702121100000|2023-12-09 11:25:00|78.13|76.93|78.1|76.9|78.24|77.04|78.1|76.9|142
1702121400000|2023-12-09 11:30:00|78.11|76.91|78.25|77.05|78.33|77.13|78.11|76.91|199
1702121700000|2023-12-09 11:35:00|78.26|77.06|78.22|77.02|78.3|77.1|78.17|76.97|134
1702122000000|2023-12-09 11:40:00|78.23|77.03|78.12|76.92|78.23|77.03|78.11|76.91|100
1702122300000|2023-12-09 11:45:00|78.11|76.91|78.18|76.98|78.18|76.98|78|76.8|137
1702122600000|2023-12-09 11:50:00|78.19|76.99|78.29|77.09|78.3|77.1|78.17|76.97|64
1702122900000|2023-12-09 11:55:00|78.28|77.08|78.33|77.13|78.37|77.17|78.27|77.07|128
1702123200000|2023-12-09 12:00:00|78.32|77.12|78.35|77.15|78.36|77.16|78.26|77.06|108
1702123500000|2023-12-09 12:05:00|78.36|77.16|78.69|77.49|78.69|77.49|78.35|77.15|82
1702123800000|2023-12-09 12:10:00|78.68|77.48|78.64|77.44|79.03|77.83|78.59|77.39|190
1702124100000|2023-12-09 12:15:00|78.65|77.45|78.31|77.11|78.69|77.49|78.31|77.11|128
1702124400000|2023-12-09 12:20:00|78.32|77.12|78.21|77.01|78.45|77.25|78.17|76.97|185
1702124700000|2023-12-09 12:25:00|78.22|77.02|78.19|76.99|78.27|77.07|78.15|76.95|148
1702125000000|2023-12-09 12:30:00|78.17|76.97|78.21|77.01|78.22|77.02|78.1|76.9|162
1702125300000|2023-12-09 12:35:00|78.22|77.02|78.21|77.01|78.22|77.02|78.09|76.89|150
1702125600000|2023-12-09 12:40:00|78.2|77|78.09|76.89|78.21|77.01|78.09|76.89|114
1702125900000|2023-12-09 12:45:00|78.1|76.9|78.31|77.11|78.39|77.19|78.09|76.89|177
1702126200000|2023-12-09 12:50:00|78.33|77.13|78.39|77.19|78.48|77.28|78.31|77.11|210
1702126500000|2023-12-09 12:55:00|78.38|77.18|78.31|77.11|78.43|77.23|78.27|77.07|176
1702126800000|2023-12-09 13:00:00|78.32|77.12|78.45|77.25|78.46|77.26|78.18|76.98|172
1702127100000|2023-12-09 13:05:00|78.46|77.26|78.52|77.32|78.55|77.35|78.45|77.25|111
1702127400000|2023-12-09 13:10:00|78.53|77.33|78.37|77.17|78.53|77.33|78.33|77.13|194
1702127700000|2023-12-09 13:15:00|78.38|77.18|78.24|77.04|78.38|77.18|78.24|77.04|150
1702128000000|2023-12-09 13:20:00|78.23|77.03|78.34|77.14|78.35|77.15|78.23|77.03|87
1702128300000|2023-12-09 13:25:00|78.33|77.13|78.32|77.12|78.4|77.2|78.31|77.11|112
1702128600000|2023-12-09 13:30:00|78.31|77.11|78.35|77.15|78.46|77.26|78.11|76.91|128
1702128900000|2023-12-09 13:35:00|78.36|77.16|78.37|77.17|78.46|77.26|78.28|77.08|136
1702129200000|2023-12-09 13:40:00|78.36|77.16|78.36|77.16|78.43|77.23|78.32|77.12|122
1702129500000|2023-12-09 13:45:00|78.35|77.15|78.59|77.39|78.59|77.39|78.34|77.14|110
1702129800000|2023-12-09 13:50:00|78.58|77.38|78.58|77.38|78.59|77.39|78.46|77.26|166
1702130100000|2023-12-09 13:55:00|78.57|77.37|78.62|77.42|78.66|77.46|78.55|77.35|89
1702130400000|2023-12-09 14:00:00|78.61|77.41|78.51|77.31|78.65|77.45|78.48|77.28|118
1702130700000|2023-12-09 14:05:00|78.5|77.3|78.5|77.3|78.59|77.39|78.42|77.22|121
1702131000000|2023-12-09 14:10:00|78.49|77.29|78.63|77.43|78.69|77.49|78.45|77.25|141
1702131300000|2023-12-09 14:15:00|78.62|77.42|78.61|77.41|78.7|77.5|78.57|77.37|124
1702131600000|2023-12-09 14:20:00|78.62|77.42|78.48|77.28|78.62|77.42|78.47|77.27|128
1702131900000|2023-12-09 14:25:00|78.47|77.27|78.47|77.27|78.52|77.32|78.39|77.19|109
1702132200000|2023-12-09 14:30:00|78.46|77.26|78.35|77.15|78.47|77.27|78.32|77.12|87
1702132500000|2023-12-09 14:35:00|78.34|77.14|77.97|76.77|78.37|77.17|77.97|76.77|207
1702132800000|2023-12-09 14:40:00|77.98|76.78|77.83|76.63|78.02|76.82|77.31|76.11|449
1702133100000|2023-12-09 14:45:00|77.85|76.65|77.4|76.2|78.01|76.81|77.38|76.18|386
1702133400000|2023-12-09 14:50:00|77.41|76.21|77.81|76.61|77.85|76.65|77.41|76.21|350
1702133700000|2023-12-09 14:55:00|77.82|76.62|78.02|76.82|78.04|76.84|77.77|76.57|155
1702134000000|2023-12-09 15:00:00|78.01|76.81|77.91|76.71|78.03|76.83|77.85|76.65|141
1702134300000|2023-12-09 15:05:00|77.9|76.7|77.83|76.63|77.93|76.73|77.7|76.5|223
1702134600000|2023-12-09 15:10:00|77.84|76.64|77.68|76.48|77.93|76.73|77.67|76.47|208
1702134900000|2023-12-09 15:15:00|77.69|76.49|77.92|76.72|77.93|76.73|77.69|76.49|152
1702135200000|2023-12-09 15:20:00|77.93|76.73|77.8|76.6|77.94|76.74|77.77|76.57|146
1702135500000|2023-12-09 15:25:00|77.81|76.61|77.9|76.7|77.92|76.72|77.8|76.6|105
1702135800000|2023-12-09 15:30:00|77.91|76.71|78.07|76.87|78.09|76.89|77.85|76.65|144
1702136100000|2023-12-09 15:35:00|78.06|76.86|78.06|76.86|78.12|76.92|78.03|76.83|103
1702136400000|2023-12-09 15:40:00|78.05|76.85|78.16|76.96|78.17|76.97|78.02|76.82|55
1702136700000|2023-12-09 15:45:00|78.17|76.97|78.24|77.04|78.27|77.07|78.12|76.92|125
1702137000000|2023-12-09 15:50:00|78.23|77.03|78.27|77.07|78.29|77.09|78.2|77|160
1702137300000|2023-12-09 15:55:00|78.26|77.06|78.19|76.99|78.3|77.1|78.19|76.99|87
1702137600000|2023-12-09 16:00:00|78.2|77|78.28|77.08|78.32|77.12|78.15|76.95|139
1702137900000|2023-12-09 16:05:00|78.27|77.07|78.21|77.01|78.29|77.09|78.18|76.98|110
1702138200000|2023-12-09 16:10:00|78.2|77|78.01|76.81|78.2|77|78.01|76.81|88
1702138500000|2023-12-09 16:15:00|78|76.8|77.95|76.75|78.07|76.87|77.91|76.71|82
1702138800000|2023-12-09 16:20:00|77.96|76.76|77.72|76.52|78.01|76.81|77.69|76.49|131
1702139100000|2023-12-09 16:25:00|77.71|76.51|77.48|76.28|77.71|76.51|77.08|75.88|367
1702139400000|2023-12-09 16:30:00|77.47|76.27|77.68|76.48|77.78|76.58|77.29|76.09|355
1702139700000|2023-12-09 16:35:00|77.67|76.47|77.72|76.52|77.8|76.6|77.67|76.47|218
1702140000000|2023-12-09 16:40:00|77.73|76.53|77.69|76.49|77.78|76.58|77.61|76.41|169
1702140300000|2023-12-09 16:45:00|77.7|76.5|77.72|76.52|77.85|76.65|77.66|76.46|136
1702140600000|2023-12-09 16:50:00|77.71|76.51|77.53|76.33|77.77|76.57|77.52|76.32|158
1702140900000|2023-12-09 16:55:00|77.54|76.34|77.7|76.5|77.7|76.5|77.53|76.33|136
1702141200000|2023-12-09 17:00:00|77.69|76.49|77.64|76.44|77.71|76.51|77.59|76.39|104
1702141500000|2023-12-09 17:05:00|77.65|76.45|77.17|75.97|77.65|76.45|77.15|75.95|261
1702141800000|2023-12-09 17:10:00|77.18|75.98|77.15|75.95|77.34|76.14|76.95|75.75|407
1702142100000|2023-12-09 17:15:00|77.16|75.96|77.32|76.12|77.44|76.24|77.16|75.96|297
1702142400000|2023-12-09 17:20:00|77.33|76.13|77.17|75.97|77.38|76.18|77.14|75.94|179
1702142700000|2023-12-09 17:25:00|77.18|75.98|77.14|75.94|77.2|76|77.04|75.84|173
1702143000000|2023-12-09 17:30:00|77.15|75.95|77.32|76.12|77.35|76.15|77.07|75.87|135
1702143300000|2023-12-09 17:35:00|77.31|76.11|77.24|76.04|77.39|76.19|77.24|76.04|125
1702143600000|2023-12-09 17:40:00|77.25|76.05|77.3|76.1|77.33|76.13|77.21|76.01|129
1702143900000|2023-12-09 17:45:00|77.29|76.09|77.3|76.1|77.3|76.1|77.22|76.02|111
1702144200000|2023-12-09 17:50:00|77.29|76.09|77.43|76.23|77.46|76.26|77.25|76.05|73
1702144500000|2023-12-09 17:55:00|77.42|76.22|77.1|75.9|77.44|76.24|77.1|75.9|154
1702144800000|2023-12-09 18:00:00|77.11|75.91|77.19|75.99|77.19|75.99|77.02|75.82|238
1702145100000|2023-12-09 18:05:00|77.18|75.98|77.23|76.03|77.32|76.12|77.11|75.91|171
1702145400000|2023-12-09 18:10:00|77.24|76.04|77.23|76.03|77.25|76.05|77.1|75.9|146
1702145700000|2023-12-09 18:15:00|77.22|76.02|77.39|76.19|77.39|76.19|77.22|76.02|88
1702146000000|2023-12-09 18:20:00|77.4|76.2|77.5|76.3|77.51|76.31|77.4|76.2|47
1702146300000|2023-12-09 18:25:00|77.49|76.29|77.49|76.29|77.52|76.32|77.46|76.26|57
1702146600000|2023-12-09 18:30:00|77.5|76.3|77.6|76.4|77.6|76.4|77.5|76.3|72
1702146900000|2023-12-09 18:35:00|77.61|76.41|77.64|76.44|77.65|76.45|77.6|76.4|51
1702147200000|2023-12-09 18:40:00|77.65|76.45|77.69|76.49|77.69|76.49|77.63|76.43|27
1702147500000|2023-12-09 18:45:00|77.68|76.48|77.62|76.42|77.68|76.48|77.6|76.4|91
1702147800000|2023-12-09 18:50:00|77.63|76.43|77.68|76.48|77.68|76.48|77.62|76.42|63
1702148100000|2023-12-09 18:55:00|77.67|76.47|77.67|76.47|77.69|76.49|77.64|76.44|53
1702148400000|2023-12-09 19:00:00|77.66|76.46|77.69|76.49|77.74|76.54|77.58|76.38|97
1702148700000|2023-12-09 19:05:00|77.7|76.5|77.69|76.49|77.74|76.54|77.63|76.43|102
1702149000000|2023-12-09 19:10:00|77.7|76.5|77.74|76.54|77.76|76.56|77.7|76.5|53
1702149300000|2023-12-09 19:15:00|77.75|76.55|77.63|76.43|77.75|76.55|77.61|76.41|57
1702149600000|2023-12-09 19:20:00|77.64|76.44|77.64|76.44|77.73|76.53|77.62|76.42|47
1702149900000|2023-12-09 19:25:00|77.63|76.43|77.68|76.48|77.7|76.5|77.62|76.42|54
1702150200000|2023-12-09 19:30:00|77.66|76.46|77.7|76.5|77.71|76.51|77.65|76.45|45
1702150500000|2023-12-09 19:35:00|77.69|76.49|77.62|76.42|77.71|76.51|77.58|76.38|65
1702150800000|2023-12-09 19:40:00|77.61|76.41|77.64|76.44|77.66|76.46|77.61|76.41|45
1702151100000|2023-12-09 19:45:00|77.65|76.45|77.64|76.44|77.65|76.45|77.61|76.41|26
1702151400000|2023-12-09 19:50:00|77.63|76.43|77.51|76.31|77.64|76.44|77.49|76.29|77
1702151700000|2023-12-09 19:55:00|77.52|76.32|77.55|76.35|77.58|76.38|77.51|76.31|44
1702152000000|2023-12-09 20:00:00|77.56|76.36|77.58|76.38|77.63|76.43|77.5|76.3|85
1702152300000|2023-12-09 20:05:00|77.57|76.37|77.52|76.32|77.58|76.38|77.48|76.28|75
1702152600000|2023-12-09 20:10:00|77.53|76.33|77.4|76.2|77.57|76.37|77.4|76.2|49
1702152900000|2023-12-09 20:15:00|77.39|76.19|77.35|76.15|77.39|76.19|77.29|76.09|71
1702153200000|2023-12-09 20:20:00|77.34|76.14|77.3|76.1|77.42|76.22|77.29|76.09|78
1702153500000|2023-12-09 20:25:00|77.31|76.11|77.21|76.01|77.38|76.18|77.19|75.99|94
1702153800000|2023-12-09 20:30:00|77.22|76.02|77.16|75.96|77.25|76.05|77.09|75.89|117
1702154100000|2023-12-09 20:35:00|77.15|75.95|77.36|76.16|77.37|76.17|77.15|75.95|117
1702154400000|2023-12-09 20:40:00|77.37|76.17|77.52|76.32|77.52|76.32|77.36|76.16|65
1702154700000|2023-12-09 20:45:00|77.51|76.31|77.44|76.24|77.52|76.32|77.43|76.23|62
1702155000000|2023-12-09 20:50:00|77.46|76.26|77.46|76.26|77.51|76.31|77.43|76.23|77
1702155300000|2023-12-09 20:55:00|77.47|76.27|77.5|76.3|77.5|76.3|77.39|76.19|68
1702155600000|2023-12-09 21:00:00|77.49|76.29|77.44|76.24|77.49|76.29|77.42|76.22|56
1702155900000|2023-12-09 21:05:00|77.43|76.23|77.34|76.14|77.47|76.27|77.33|76.13|77
1702156200000|2023-12-09 21:10:00|77.33|76.13|77.23|76.03|77.34|76.14|77.13|75.93|110
1702156500000|2023-12-09 21:15:00|77.22|76.02|77.4|76.2|77.4|76.2|77.17|75.97|117
1702156800000|2023-12-09 21:20:00|77.39|76.19|77.43|76.23|77.47|76.27|77.35|76.15|116
1702157100000|2023-12-09 21:25:00|77.42|76.22|77.42|76.22|77.5|76.3|77.38|76.18|73
1702157400000|2023-12-09 21:30:00|77.41|76.21|77.56|76.36|77.57|76.37|77.41|76.21|72
1702157700000|2023-12-09 21:35:00|77.55|76.35|77.65|76.45|77.66|76.46|77.5|76.3|82
1702158000000|2023-12-09 21:40:00|77.63|76.43|77.65|76.45|77.67|76.47|77.62|76.42|69
1702158300000|2023-12-09 21:45:00|77.64|76.44|77.61|76.41|77.65|76.45|77.6|76.4|50
1702158600000|2023-12-09 21:50:00|77.6|76.4|77.73|76.53|77.73|76.53|77.6|76.4|52
1702158900000|2023-12-09 21:55:00|77.74|76.54|77.76|76.56|77.76|76.56|77.7|76.5|35
1702159200000|2023-12-09 22:00:00|77.75|76.55|77.75|76.55|77.77|76.57|77.7|76.5|57
1702159500000|2023-12-09 22:05:00|77.74|76.54|77.82|76.62|77.82|76.62|77.7|76.5|44
1702159800000|2023-12-09 22:10:00|77.83|76.63|77.92|76.72|77.92|76.72|77.83|76.63|40
1702160100000|2023-12-09 22:15:00|77.91|76.71|77.9|76.7|77.95|76.75|77.88|76.68|42
1702160400000|2023-12-09 22:20:00|77.89|76.69|77.95|76.75|77.95|76.75|77.89|76.69|34
1702160700000|2023-12-09 22:25:00|77.94|76.74|77.92|76.72|77.96|76.76|77.92|76.72|31
1702161000000|2023-12-09 22:30:00|77.93|76.73|77.92|76.72|77.93|76.73|77.85|76.65|40
1702161300000|2023-12-09 22:35:00|77.93|76.73|77.94|76.74|77.95|76.75|77.92|76.72|10
1702161600000|2023-12-09 22:40:00|77.93|76.73|77.98|76.78|77.98|76.78|77.89|76.69|23
1702161900000|2023-12-09 22:45:00|77.99|76.79|78|76.8|78|76.8|77.98|76.78|16
1702162200000|2023-12-09 22:50:00|78.01|76.81|77.93|76.73|78.02|76.82|77.93|76.73|47
1702162500000|2023-12-09 22:55:00|77.92|76.72|77.85|76.65|77.93|76.73|77.72|76.52|86
1702162800000|2023-12-09 23:00:00|77.83|76.63|77.98|76.78|77.99|76.79|77.75|76.55|110
1702163100000|2023-12-09 23:05:00|77.99|76.79|78.03|76.83|78.03|76.83|77.96|76.76|50
1702163400000|2023-12-09 23:10:00|78.04|76.84|77.99|76.79|78.07|76.87|77.99|76.79|87
1702163700000|2023-12-09 23:15:00|77.98|76.78|78.05|76.85|78.08|76.88|77.98|76.78|68
1702164000000|2023-12-09 23:20:00|78.04|76.84|77.77|76.57|78.05|76.85|77.77|76.57|115
1702164300000|2023-12-09 23:25:00|77.76|76.56|77.61|76.41|77.86|76.66|77.5|76.3|261
1702164600000|2023-12-09 23:30:00|77.6|76.4|76.4|75.2|77.72|76.52|76.35|75.15|522
1702164900000|2023-12-09 23:35:00|76.41|75.21|76.78|75.58|76.92|75.72|76.39|75.19|356
1702165200000|2023-12-09 23:40:00|76.77|75.57|76.82|75.62|76.88|75.68|76.68|75.48|225
1702165500000|2023-12-09 23:45:00|76.83|75.63|76.81|75.61|76.89|75.69|76.68|75.48|267
1702165800000|2023-12-09 23:50:00|76.83|75.63|76.78|75.58|77.02|75.82|76.78|75.58|109
1702166100000|2023-12-09 23:55:00|76.79|75.59|76.93|75.73|76.93|75.73|76.71|75.51|89
1702166400000|2023-12-10 00:00:00|76.94|75.74|77.46|76.26|77.78|76.58|76.94|75.74|257
1702166700000|2023-12-10 00:05:00|77.47|76.27|77.54|76.34|77.58|76.38|77.4|76.2|137
1702167000000|2023-12-10 00:10:00|77.55|76.35|77.55|76.35|77.59|76.39|77.38|76.18|142
1702167300000|2023-12-10 00:15:00|77.56|76.36|77.69|76.49|77.69|76.49|77.43|76.23|110
1702167600000|2023-12-10 00:20:00|77.7|76.5|78.02|76.82|78.04|76.84|77.7|76.5|143
1702167900000|2023-12-10 00:25:00|78.01|76.81|78|76.8|78.06|76.86|77.95|76.75|112
1702168200000|2023-12-10 00:30:00|78.01|76.81|77.7|76.5|78.01|76.81|77.69|76.49|113
1702168500000|2023-12-10 00:35:00|77.71|76.51|77.86|76.66|77.87|76.67|77.7|76.5|112
1702168800000|2023-12-10 00:40:00|77.87|76.67|77.83|76.63|77.93|76.73|77.71|76.51|107
1702169100000|2023-12-10 00:45:00|77.82|76.62|77.78|76.58|77.92|76.72|77.73|76.53|107
1702169400000|2023-12-10 00:50:00|77.79|76.59|77.96|76.76|77.96|76.76|77.79|76.59|84
1702169700000|2023-12-10 00:55:00|77.97|76.77|77.91|76.71|78|76.8|77.91|76.71|92
1702170000000|2023-12-10 01:00:00|77.92|76.72|77.71|76.51|77.95|76.75|77.71|76.51|127
1702170300000|2023-12-10 01:05:00|77.72|76.52|77.68|76.48|77.78|76.58|77.66|76.46|88
1702170600000|2023-12-10 01:10:00|77.69|76.49|77.72|76.52|77.76|76.56|77.68|76.48|52
1702170900000|2023-12-10 01:15:00|77.71|76.51|77.69|76.49|77.71|76.51|77.55|76.35|86
1702171200000|2023-12-10 01:20:00|77.7|76.5|77.97|76.77|78.02|76.82|77.7|76.5|80
1702171500000|2023-12-10 01:25:00|77.96|76.76|78.04|76.84|78.05|76.85|77.96|76.76|59
1702171800000|2023-12-10 01:30:00|78.05|76.85|78|76.8|78.06|76.86|78|76.8|40
1702172100000|2023-12-10 01:35:00|77.99|76.79|77.94|76.74|78.02|76.82|77.91|76.71|81
1702172400000|2023-12-10 01:40:00|77.95|76.75|77.89|76.69|78.05|76.85|77.88|76.68|72
1702172700000|2023-12-10 01:45:00|77.88|76.68|77.84|76.64|77.91|76.71|77.82|76.62|77
1702173000000|2023-12-10 01:50:00|77.85|76.65|78.04|76.84|78.04|76.84|77.84|76.64|96
1702173300000|2023-12-10 01:55:00|78.03|76.83|78.04|76.84|78.06|76.86|77.98|76.78|33
1702173600000|2023-12-10 02:00:00|78.03|76.83|78.06|76.86|78.07|76.87|78.01|76.81|35
1702173900000|2023-12-10 02:05:00|78.05|76.85|77.88|76.68|78.06|76.86|77.87|76.67|69
1702174200000|2023-12-10 02:10:00|77.89|76.69|77.79|76.59|77.95|76.75|77.79|76.59|65
1702174500000|2023-12-10 02:15:00|77.78|76.58|77.83|76.63|77.9|76.7|77.71|76.51|107
1702174800000|2023-12-10 02:20:00|77.81|76.61|77.92|76.72|77.96|76.76|77.79|76.59|88
1702175100000|2023-12-10 02:25:00|77.91|76.71|77.87|76.67|78.02|76.82|77.85|76.65|58
1702175400000|2023-12-10 02:30:00|77.88|76.68|77.82|76.62|77.97|76.77|77.81|76.61|77
1702175700000|2023-12-10 02:35:00|77.83|76.63|77.97|76.77|77.98|76.78|77.82|76.62|38
1702176000000|2023-12-10 02:40:00|77.98|76.78|77.98|76.78|78.03|76.83|77.98|76.78|29
1702176300000|2023-12-10 02:45:00|77.99|76.79|77.8|76.6|78.03|76.83|77.8|76.6|65
1702176600000|2023-12-10 02:50:00|77.79|76.59|77.84|76.64|77.94|76.74|77.78|76.58|92
1702176900000|2023-12-10 02:55:00|77.83|76.63|77.68|76.48|77.83|76.63|77.64|76.44|76
1702177200000|2023-12-10 03:00:00|77.67|76.47|77.71|76.51|77.83|76.63|77.67|76.47|90
1702177500000|2023-12-10 03:05:00|77.7|76.5|77.81|76.61|77.82|76.62|77.68|76.48|100
1702177800000|2023-12-10 03:10:00|77.8|76.6|77.76|76.56|77.81|76.61|77.75|76.55|52
1702178100000|2023-12-10 03:15:00|77.75|76.55|77.58|76.38|77.8|76.6|77.51|76.31|74
1702178400000|2023-12-10 03:20:00|77.59|76.39|77.5|76.3|77.65|76.45|77.5|76.3|72
1702178700000|2023-12-10 03:25:00|77.51|76.31|77.59|76.39|77.6|76.4|77.51|76.31|92
1702179000000|2023-12-10 03:30:00|77.6|76.4|77.69|76.49|77.69|76.49|77.6|76.4|47
1702179300000|2023-12-10 03:35:00|77.7|76.5|77.72|76.52|77.87|76.67|77.68|76.48|55
1702179600000|2023-12-10 03:40:00|77.71|76.51|77.74|76.54|77.76|76.56|77.71|76.51|24
1702179900000|2023-12-10 03:45:00|77.75|76.55|77.69|76.49|77.75|76.55|77.59|76.39|58
1702180200000|2023-12-10 03:50:00|77.7|76.5|77.87|76.67|77.87|76.67|77.69|76.49|42
1702180500000|2023-12-10 03:55:00|77.86|76.66|77.87|76.67|78.01|76.81|77.81|76.61|35
1702180800000|2023-12-10 04:00:00|77.88|76.68|77.82|76.62|77.88|76.68|77.74|76.54|36
1702181100000|2023-12-10 04:05:00|77.83|76.63|77.84|76.64|77.91|76.71|77.8|76.6|44
1702181400000|2023-12-10 04:10:00|77.85|76.65|77.93|76.73|77.93|76.73|77.82|76.62|44
1702181700000|2023-12-10 04:15:00|77.92|76.72|77.98|76.78|77.99|76.79|77.84|76.64|42
1702182000000|2023-12-10 04:20:00|77.97|76.77|78.1|76.9|78.1|76.9|77.95|76.75|40
1702182300000|2023-12-10 04:25:00|78.11|76.91|78.22|77.02|78.23|77.03|78.09|76.89|72
1702182600000|2023-12-10 04:30:00|78.21|77.01|78.24|77.04|78.25|77.05|78.2|77|31
1702182900000|2023-12-10 04:35:00|78.25|77.05|78.35|77.15|78.37|77.17|78.25|77.05|32
1702183200000|2023-12-10 04:40:00|78.36|77.16|78.4|77.2|78.4|77.2|78.28|77.08|54
1702183500000|2023-12-10 04:45:00|78.39|77.19|78.43|77.23|78.44|77.24|78.37|77.17|49
1702183800000|2023-12-10 04:50:00|78.44|77.24|78.44|77.24|78.47|77.27|78.4|77.2|55
1702184100000|2023-12-10 04:55:00|78.45|77.25|78.47|77.27|78.52|77.32|78.44|77.24|42
1702184400000|2023-12-10 05:00:00|78.48|77.28|78.41|77.21|78.5|77.3|78.4|77.2|55
1702184700000|2023-12-10 05:05:00|78.4|77.2|78.36|77.16|78.4|77.2|78.25|77.05|67
1702185000000|2023-12-10 05:10:00|78.35|77.15|78.37|77.17|78.41|77.21|78.31|77.11|61
1702185300000|2023-12-10 05:15:00|78.38|77.18|78.4|77.2|78.4|77.2|78.33|77.13|41
1702185600000|2023-12-10 05:20:00|78.38|77.18|78.39|77.19|78.45|77.25|78.31|77.11|60
1702185900000|2023-12-10 05:25:00|78.4|77.2|78.46|77.26|78.47|77.27|78.34|77.14|45
1702186200000|2023-12-10 05:30:00|78.47|77.27|78.47|77.27|78.54|77.34|78.41|77.21|59
1702186500000|2023-12-10 05:35:00|78.46|77.26|78.35|77.15|78.49|77.29|78.35|77.15|69
1702186800000|2023-12-10 05:40:00|78.34|77.14|78.32|77.12|78.41|77.21|78.26|77.06|62
1702187100000|2023-12-10 05:45:00|78.33|77.13|78.23|77.03|78.34|77.14|78.22|77.02|56
1702187400000|2023-12-10 05:50:00|78.22|77.02|78.32|77.12|78.33|77.13|78.22|77.02|88
1702187700000|2023-12-10 05:55:00|78.31|77.11|78.27|77.07|78.33|77.13|78.24|77.04|65
1702188000000|2023-12-10 06:00:00|78.28|77.08|78.27|77.07|78.28|77.08|78.22|77.02|68
1702188300000|2023-12-10 06:05:00|78.24|77.04|78.13|76.93|78.24|77.04|78.13|76.93|87
1702188600000|2023-12-10 06:10:00|78.14|76.94|78.17|76.97|78.19|76.99|78.11|76.91|32
1702188900000|2023-12-10 06:15:00|78.16|76.96|78.14|76.94|78.2|77|78.13|76.93|54
1702189200000|2023-12-10 06:20:00|78.13|76.93|78.14|76.94|78.17|76.97|78.11|76.91|64
1702189500000|2023-12-10 06:25:00|78.13|76.93|78.25|77.05|78.29|77.09|78.09|76.89|52
1702189800000|2023-12-10 06:30:00|78.26|77.06|78.57|77.37|78.57|77.37|78.24|77.04|98
1702190100000|2023-12-10 06:35:00|78.58|77.38|78.59|77.39|78.7|77.5|78.54|77.34|115
1702190400000|2023-12-10 06:40:00|78.58|77.38|79.34|78.14|79.34|78.14|78.57|77.37|177
1702190700000|2023-12-10 06:45:00|79.35|78.15|79.16|77.96|79.6|78.4|79.08|77.88|289
1702191000000|2023-12-10 06:50:00|79.15|77.95|79.01|77.81|79.31|78.11|78.93|77.73|210
1702191300000|2023-12-10 06:55:00|79.02|77.82|79.02|77.82|79.27|78.07|78.94|77.74|199
1702191600000|2023-12-10 07:00:00|79.01|77.81|78.91|77.71|79.17|77.97|78.83|77.63|143
1702191900000|2023-12-10 07:05:00|78.89|77.69|79.23|78.03|79.25|78.05|78.83|77.63|138
1702192200000|2023-12-10 07:10:00|79.22|78.02|79.16|77.96|79.33|78.13|79.14|77.94|112
1702192500000|2023-12-10 07:15:00|79.15|77.95|78.75|77.55|79.17|77.97|78.75|77.55|87
1702192800000|2023-12-10 07:20:00|78.76|77.56|78.64|77.44|78.84|77.64|78.57|77.37|180
1702193100000|2023-12-10 07:25:00|78.65|77.45|78.96|77.76|78.96|77.76|78.64|77.44|114
1702193400000|2023-12-10 07:30:00|78.97|77.77|79.02|77.82|79.13|77.93|78.97|77.77|110
1702193700000|2023-12-10 07:35:00|79.01|77.81|78.77|77.57|79.01|77.81|78.69|77.49|144
1702194000000|2023-12-10 07:40:00|78.78|77.58|79.07|77.87|79.08|77.88|78.78|77.58|129
1702194300000|2023-12-10 07:45:00|79.06|77.86|78.85|77.65|79.14|77.94|78.85|77.65|78
1702194600000|2023-12-10 07:50:00|78.84|77.64|78.77|77.57|78.84|77.64|78.61|77.41|142
1702194900000|2023-12-10 07:55:00|78.78|77.58|78.86|77.66|78.93|77.73|78.78|77.58|93
1702195200000|2023-12-10 08:00:00|78.87|77.67|78.78|77.58|78.94|77.74|78.78|77.58|125
1702195500000|2023-12-10 08:05:00|78.77|77.57|78.66|77.46|78.77|77.57|78.59|77.39|96
1702195800000|2023-12-10 08:10:00|78.65|77.45|78.63|77.43|78.66|77.46|78.59|77.39|66
1702196100000|2023-12-10 08:15:00|78.64|77.44|78.69|77.49|78.69|77.49|78.57|77.37|84
1702196400000|2023-12-10 08:20:00|78.68|77.48|78.48|77.28|78.76|77.56|78.48|77.28|106
1702196700000|2023-12-10 08:25:00|78.47|77.27|78.35|77.15|78.55|77.35|78.33|77.13|174
1702197000000|2023-12-10 08:30:00|78.33|77.13|78.49|77.29|78.51|77.31|78.09|76.89|234
1702197300000|2023-12-10 08:35:00|78.5|77.3|78.56|77.36|78.59|77.39|78.39|77.19|148
1702197600000|2023-12-10 08:40:00|78.57|77.37|78.32|77.12|78.58|77.38|78.24|77.04|126
1702197900000|2023-12-10 08:45:00|78.31|77.11|78.63|77.43|78.64|77.44|78.3|77.1|169
1702198200000|2023-12-10 08:50:00|78.64|77.44|78.85|77.65|78.9|77.7|78.63|77.43|143
1702198500000|2023-12-10 08:55:00|78.86|77.66|78.94|77.74|79.42|78.22|78.85|77.65|284
1702198800000|2023-12-10 09:00:00|78.95|77.75|79.22|78.02|79.23|78.03|78.61|77.41|290
1702199100000|2023-12-10 09:05:00|79.24|78.04|78.84|77.64|79.44|78.24|78.8|77.6|265
1702199400000|2023-12-10 09:10:00|78.85|77.65|78.72|77.52|78.98|77.78|78.72|77.52|142
1702199700000|2023-12-10 09:15:00|78.73|77.53|78.74|77.54|78.84|77.64|78.58|77.38|168
1702200000000|2023-12-10 09:20:00|78.73|77.53|78.44|77.24|78.73|77.53|78.43|77.23|171
1702200300000|2023-12-10 09:25:00|78.45|77.25|78.45|77.25|78.49|77.29|78.33|77.13|261
1702200600000|2023-12-10 09:30:00|78.46|77.26|78.17|76.97|78.59|77.39|78.15|76.95|268
1702200900000|2023-12-10 09:35:00|78.18|76.98|78.83|77.63|78.91|77.71|78.06|76.86|318
1702201200000|2023-12-10 09:40:00|78.84|77.64|78.34|77.14|78.87|77.67|78.25|77.05|274
1702201500000|2023-12-10 09:45:00|78.37|77.17|78.5|77.3|78.71|77.51|78.37|77.17|219
1702201800000|2023-12-10 09:50:00|78.51|77.31|77.93|76.73|78.55|77.35|77.88|76.68|278
1702202100000|2023-12-10 09:55:00|77.92|76.72|77.65|76.45|78.2|77|77.63|76.43|395
1702202400000|2023-12-10 10:00:00|77.64|76.44|78.16|76.96|78.16|76.96|77.61|76.41|330
1702202700000|2023-12-10 10:05:00|78.17|76.97|78.24|77.04|78.25|77.05|78.07|76.87|248
1702203000000|2023-12-10 10:10:00|78.23|77.03|78.14|76.94|78.44|77.24|78.11|76.91|181
1702203300000|2023-12-10 10:15:00|78.15|76.95|78.38|77.18|78.4|77.2|78.12|76.92|171
1702203600000|2023-12-10 10:20:00|78.39|77.19|78.36|77.16|78.41|77.21|78.3|77.1|190
1702203900000|2023-12-10 10:25:00|78.37|77.17|78.24|77.04|78.41|77.21|78.19|76.99|76
1702204200000|2023-12-10 10:30:00|78.25|77.05|78.22|77.02|78.34|77.14|78.14|76.94|123
1702204500000|2023-12-10 10:35:00|78.21|77.01|78.1|76.9|78.3|77.1|78.07|76.87|132
1702204800000|2023-12-10 10:40:00|78.09|76.89|78.43|77.23|78.45|77.25|78.07|76.87|112
1702205100000|2023-12-10 10:45:00|78.42|77.22|78.35|77.15|78.53|77.33|78.35|77.15|148
1702205400000|2023-12-10 10:50:00|78.36|77.16|78.51|77.31|78.51|77.31|78.36|77.16|155
1702205700000|2023-12-10 10:55:00|78.5|77.3|78.48|77.28|78.53|77.33|78.47|77.27|104
1702206000000|2023-12-10 11:00:00|78.49|77.29|78.64|77.44|78.65|77.45|78.48|77.28|40
1702206300000|2023-12-10 11:05:00|78.63|77.43|78.58|77.38|78.67|77.47|78.53|77.33|120
1702206600000|2023-12-10 11:10:00|78.57|77.37|78.55|77.35|78.6|77.4|78.52|77.32|58
1702206900000|2023-12-10 11:15:00|78.52|77.32|78.54|77.34|78.54|77.34|78.43|77.23|114
1702207200000|2023-12-10 11:20:00|78.53|77.33|78.4|77.2|78.6|77.4|78.39|77.19|70
1702207500000|2023-12-10 11:25:00|78.41|77.21|78.42|77.22|78.47|77.27|78.39|77.19|62
1702207800000|2023-12-10 11:30:00|78.41|77.21|78.3|77.1|78.42|77.22|78.29|77.09|78
1702208100000|2023-12-10 11:35:00|78.29|77.09|78.26|77.06|78.32|77.12|78.25|77.05|43
1702208400000|2023-12-10 11:40:00|78.27|77.07|78.16|76.96|78.27|77.07|78.14|76.94|85
1702208700000|2023-12-10 11:45:00|78.15|76.95|78.06|76.86|78.17|76.97|78.03|76.83|93
1702209000000|2023-12-10 11:50:00|78.07|76.87|78.07|76.87|78.19|76.99|78.04|76.84|110
1702209300000|2023-12-10 11:55:00|78.08|76.88|77.95|76.75|78.1|76.9|77.94|76.74|80
1702209600000|2023-12-10 12:00:00|77.96|76.76|78.06|76.86|78.06|76.86|77.9|76.7|63
1702209900000|2023-12-10 12:05:00|78.07|76.87|78.2|77|78.2|77|78.06|76.86|57
1702210200000|2023-12-10 12:10:00|78.21|77.01|78.24|77.04|78.24|77.04|78.19|76.99|54
1702210500000|2023-12-10 12:15:00|78.25|77.05|78.36|77.16|78.36|77.16|78.25|77.05|50
1702210800000|2023-12-10 12:20:00|78.37|77.17|78.28|77.08|78.43|77.23|78.28|77.08|51
1702211100000|2023-12-10 12:25:00|78.27|77.07|78.23|77.03|78.32|77.12|78.21|77.01|101
1702211400000|2023-12-10 12:30:00|78.24|77.04|78.18|76.98|78.32|77.12|78.17|76.97|85
1702211700000|2023-12-10 12:35:00|78.19|76.99|78.27|77.07|78.29|77.09|78.17|76.97|76
1702212000000|2023-12-10 12:40:00|78.28|77.08|78.32|77.12|78.32|77.12|78.16|76.96|89
1702212300000|2023-12-10 12:45:00|78.33|77.13|78.33|77.13|78.41|77.21|78.32|77.12|48
1702212600000|2023-12-10 12:50:00|78.32|77.12|78.5|77.3|78.51|77.31|78.31|77.11|77
1702212900000|2023-12-10 12:55:00|78.51|77.31|78.58|77.38|78.65|77.45|78.51|77.31|78
1702213200000|2023-12-10 13:00:00|78.59|77.39|78.58|77.38|78.64|77.44|78.51|77.31|46
1702213500000|2023-12-10 13:05:00|78.57|77.37|78.61|77.41|78.69|77.49|78.54|77.34|66
1702213800000|2023-12-10 13:10:00|78.62|77.42|78.68|77.48|78.69|77.49|78.61|77.41|91
1702214100000|2023-12-10 13:15:00|78.69|77.49|78.8|77.6|78.81|77.61|78.69|77.49|36
1702214400000|2023-12-10 13:20:00|78.81|77.61|78.89|77.69|78.89|77.69|78.71|77.51|66
1702214700000|2023-12-10 13:25:00|78.9|77.7|78.79|77.59|78.91|77.71|78.71|77.51|124
1702215000000|2023-12-10 13:30:00|78.8|77.6|78.84|77.64|78.85|77.65|78.61|77.41|121
1702215300000|2023-12-10 13:35:00|78.85|77.65|79.13|77.93|79.2|78|78.85|77.65|151
1702215600000|2023-12-10 13:40:00|79.1|77.9|79.03|77.83|79.22|78.02|78.98|77.78|191
1702215900000|2023-12-10 13:45:00|79.04|77.84|79.05|77.85|79.1|77.9|78.89|77.69|96
1702216200000|2023-12-10 13:50:00|79.04|77.84|79.2|78|79.24|78.04|79|77.8|103
1702216500000|2023-12-10 13:55:00|79.21|78.01|78.99|77.79|79.22|78.02|78.92|77.72|106
1702216800000|2023-12-10 14:00:00|78.98|77.78|78.96|77.76|79|77.8|78.83|77.63|128
1702217100000|2023-12-10 14:05:00|78.95|77.75|78.92|77.72|78.98|77.78|78.91|77.71|100
1702217400000|2023-12-10 14:10:00|78.93|77.73|78.87|77.67|78.93|77.73|78.82|77.62|102
1702217700000|2023-12-10 14:15:00|78.88|77.68|78.91|77.71|78.92|77.72|78.73|77.53|95
1702218000000|2023-12-10 14:20:00|78.9|77.7|78.97|77.77|79.11|77.91|78.9|77.7|121
1702218300000|2023-12-10 14:25:00|78.96|77.76|79.01|77.81|79.03|77.83|78.86|77.66|107
1702218600000|2023-12-10 14:30:00|79.02|77.82|79.15|77.95|79.16|77.96|78.99|77.79|100
1702218900000|2023-12-10 14:35:00|79.16|77.96|78.85|77.65|79.18|77.98|78.82|77.62|132
1702219200000|2023-12-10 14:40:00|78.84|77.64|79.04|77.84|79.06|77.86|78.84|77.64|63
1702219500000|2023-12-10 14:45:00|79.05|77.85|79.19|77.99|79.2|78|79.02|77.82|56
1702219800000|2023-12-10 14:50:00|79.18|77.98|79.01|77.81|79.19|77.99|78.95|77.75|108
1702220100000|2023-12-10 14:55:00|79.02|77.82|78.88|77.68|79.1|77.9|78.87|77.67|108
1702220400000|2023-12-10 15:00:00|78.87|77.67|78.8|77.6|78.91|77.71|78.67|77.47|144
1702220700000|2023-12-10 15:05:00|78.79|77.59|78.84|77.64|78.94|77.74|78.72|77.52|92
1702221000000|2023-12-10 15:10:00|78.83|77.63|78.76|77.56|78.85|77.65|78.66|77.46|146
1702221300000|2023-12-10 15:15:00|78.75|77.55|78.86|77.66|78.91|77.71|78.75|77.55|87
1702221600000|2023-12-10 15:20:00|78.84|77.64|78.8|77.6|78.86|77.66|78.76|77.56|61
1702221900000|2023-12-10 15:25:00|78.79|77.59|78.76|77.56|78.8|77.6|78.73|77.53|60
1702222200000|2023-12-10 15:30:00|78.75|77.55|78.77|77.57|78.85|77.65|78.74|77.54|69
1702222500000|2023-12-10 15:35:00|78.76|77.56|78.68|77.48|78.78|77.58|78.65|77.45|75
1702222800000|2023-12-10 15:40:00|78.69|77.49|78.71|77.51|78.76|77.56|78.68|77.48|52
1702223100000|2023-12-10 15:45:00|78.72|77.52|78.67|77.47|78.75|77.55|78.67|77.47|42
1702223400000|2023-12-10 15:50:00|78.66|77.46|78.82|77.62|78.84|77.64|78.66|77.46|49
1702223700000|2023-12-10 15:55:00|78.83|77.63|78.79|77.59|78.86|77.66|78.76|77.56|40
1702224000000|2023-12-10 16:00:00|78.78|77.58|78.75|77.55|78.92|77.72|78.73|77.53|104
1702224300000|2023-12-10 16:05:00|78.76|77.56|78.76|77.56|78.91|77.71|78.72|77.52|63
1702224600000|2023-12-10 16:10:00|78.75|77.55|78.65|77.45|78.75|77.55|78.61|77.41|88
1702224900000|2023-12-10 16:15:00|78.66|77.46|78.47|77.27|78.67|77.47|78.47|77.27|63
1702225200000|2023-12-10 16:20:00|78.48|77.28|78.45|77.25|78.55|77.35|78.4|77.2|85
1702225500000|2023-12-10 16:25:00|78.44|77.24|78.46|77.26|78.48|77.28|78.43|77.23|62
1702225800000|2023-12-10 16:30:00|78.45|77.25|78.45|77.25|78.53|77.33|78.43|77.23|44
1702226100000|2023-12-10 16:35:00|78.44|77.24|78.34|77.14|78.45|77.25|78.34|77.14|49
1702226400000|2023-12-10 16:40:00|78.35|77.15|78.29|77.09|78.39|77.19|78.25|77.05|94
1702226700000|2023-12-10 16:45:00|78.3|77.1|78.39|77.19|78.5|77.3|78.3|77.1|112
1702227000000|2023-12-10 16:50:00|78.38|77.18|78.4|77.2|78.4|77.2|78.32|77.12|73
1702227300000|2023-12-10 16:55:00|78.39|77.19|78.38|77.18|78.4|77.2|78.36|77.16|50
1702227600000|2023-12-10 17:00:00|78.39|77.19|78.39|77.19|78.46|77.26|78.38|77.18|72
1702227900000|2023-12-10 17:05:00|78.4|77.2|78.38|77.18|78.41|77.21|78.34|77.14|42
1702228200000|2023-12-10 17:10:00|78.39|77.19|78.39|77.19|78.4|77.2|78.36|77.16|48
1702228500000|2023-12-10 17:15:00|78.38|77.18|78.25|77.05|78.39|77.19|78.25|77.05|46
1702228800000|2023-12-10 17:20:00|78.24|77.04|78.37|77.17|78.37|77.17|78.21|77.01|92
1702229100000|2023-12-10 17:25:00|78.36|77.16|78.19|76.99|78.36|77.16|78.17|76.97|110
1702229400000|2023-12-10 17:30:00|78.18|76.98|78.17|76.97|78.2|77|78.09|76.89|91
1702229700000|2023-12-10 17:35:00|78.16|76.96|78.09|76.89|78.17|76.97|78.09|76.89|46
1702230000000|2023-12-10 17:40:00|78.11|76.91|77.97|76.77|78.18|76.98|77.97|76.77|85
1702230300000|2023-12-10 17:45:00|77.99|76.79|78.02|76.82|78.16|76.96|77.98|76.78|131
1702230600000|2023-12-10 17:50:00|78.01|76.81|78.11|76.91|78.11|76.91|77.98|76.78|89
1702230900000|2023-12-10 17:55:00|78.1|76.9|78.04|76.84|78.12|76.92|78.02|76.82|66
1702231200000|2023-12-10 18:00:00|78.05|76.85|78.15|76.95|78.18|76.98|78.04|76.84|56
1702231500000|2023-12-10 18:05:00|78.14|76.94|77.97|76.77|78.14|76.94|77.97|76.77|64
1702231800000|2023-12-10 18:10:00|77.98|76.78|77.96|76.76|78.06|76.86|77.92|76.72|45
1702232100000|2023-12-10 18:15:00|77.97|76.77|78.1|76.9|78.11|76.91|77.97|76.77|39
1702232400000|2023-12-10 18:20:00|78.11|76.91|78.17|76.97|78.19|76.99|78.11|76.91|27
1702232700000|2023-12-10 18:25:00|78.19|76.99|78.3|77.1|78.36|77.16|78.19|76.99|75
1702233000000|2023-12-10 18:30:00|78.29|77.09|78.37|77.17|78.38|77.18|78.26|77.06|86
1702233300000|2023-12-10 18:35:00|78.36|77.16|78.36|77.16|78.4|77.2|78.3|77.1|72
1702233600000|2023-12-10 18:40:00|78.34|77.14|78.22|77.02|78.39|77.19|78.22|77.02|56
1702233900000|2023-12-10 18:45:00|78.21|77.01|78.19|76.99|78.25|77.05|78.14|76.94|58
1702234200000|2023-12-10 18:50:00|78.18|76.98|78.17|76.97|78.2|77|78.12|76.92|77
1702234500000|2023-12-10 18:55:00|78.16|76.96|78.27|77.07|78.29|77.09|78.15|76.95|35
1702234800000|2023-12-10 19:00:00|78.28|77.08|78.28|77.08|78.28|77.08|78.17|76.97|96
1702235100000|2023-12-10 19:05:00|78.27|77.07|78.18|76.98|78.29|77.09|78.18|76.98|77
1702235400000|2023-12-10 19:10:00|78.17|76.97|78.2|77|78.26|77.06|78.16|76.96|57
1702235700000|2023-12-10 19:15:00|78.19|76.99|78.2|77|78.26|77.06|78.16|76.96|56
1702236000000|2023-12-10 19:20:00|78.21|77.01|78.18|76.98|78.22|77.02|78.13|76.93|53
1702236300000|2023-12-10 19:25:00|78.17|76.97|78.2|77|78.2|77|78.12|76.92|45
1702236600000|2023-12-10 19:30:00|78.19|76.99|78.07|76.87|78.19|76.99|78.07|76.87|21
1702236900000|2023-12-10 19:35:00|78.06|76.86|78.21|77.01|78.29|77.09|78.02|76.82|74
1702237200000|2023-12-10 19:40:00|78.2|77|78.24|77.04|78.26|77.06|78.2|77|20
1702237500000|2023-12-10 19:45:00|78.25|77.05|78.22|77.02|78.26|77.06|78.16|76.96|52
1702237800000|2023-12-10 19:50:00|78.21|77.01|78.36|77.16|78.36|77.16|78.21|77.01|54
1702238100000|2023-12-10 19:55:00|78.35|77.15|78.44|77.24|78.45|77.25|78.35|77.15|41
1702238400000|2023-12-10 20:00:00|78.43|77.23|78.48|77.28|78.48|77.28|78.43|77.23|20
1702238700000|2023-12-10 20:05:00|78.47|77.27|78.44|77.24|78.51|77.31|78.38|77.18|49
1702239000000|2023-12-10 20:10:00|78.45|77.25|78.53|77.33|78.54|77.34|78.45|77.25|38
1702239300000|2023-12-10 20:15:00|78.52|77.32|78.49|77.29|78.55|77.35|78.49|77.29|31
1702239600000|2023-12-10 20:20:00|78.5|77.3|79.09|76.89|79.1|77.31|78.5|76.81|26
1702239900000|2023-12-10 20:25:00|79.08|76.88|78.99|76.79|79.11|76.91|78.98|76.78|61
1702240200000|2023-12-10 20:30:00|78.98|76.78|79.04|76.84|79.07|76.87|78.94|76.74|44
1702240500000|2023-12-10 20:35:00|79.03|76.83|79.13|76.93|79.17|76.97|79.02|76.82|53
1702240800000|2023-12-10 20:40:00|79.14|76.94|79.26|77.06|79.3|77.1|79.06|76.86|103
1702241100000|2023-12-10 20:45:00|79.27|77.07|79.28|77.08|79.36|77.16|79.24|77.04|84
1702241400000|2023-12-10 20:50:00|79.29|77.09|79.3|77.1|79.36|77.16|79.27|77.07|78
1702241700000|2023-12-10 20:55:00|79.31|77.11|79.27|77.07|79.34|77.14|79.19|76.99|83
1702242000000|2023-12-10 21:00:00|79.28|77.08|79.16|76.96|79.3|77.1|79.06|76.86|98
1702242300000|2023-12-10 21:05:00|79.17|76.97|79.09|76.89|79.21|77.01|79.08|76.88|109
1702242600000|2023-12-10 21:10:00|79.08|76.88|79.09|76.89|79.12|76.92|79.05|76.85|80
1702242900000|2023-12-10 21:15:00|79.08|76.88|79.04|76.84|79.11|76.91|79.01|76.81|114
1702243200000|2023-12-10 21:20:00|79.05|76.85|78.99|76.79|79.05|76.85|78.97|76.77|60
1702243500000|2023-12-10 21:25:00|78.98|76.78|78.54|76.34|78.98|76.78|78.27|76.07|201
1702243800000|2023-12-10 21:30:00|78.52|76.32|78.46|76.26|78.55|76.35|78.23|76.03|164
1702244100000|2023-12-10 21:35:00|78.47|76.27|78.52|76.32|78.55|76.35|78.41|76.21|88
1702244400000|2023-12-10 21:40:00|78.5|76.3|77.93|76.73|78.52|76.75|77.92|76.14|90
1702244700000|2023-12-10 21:45:00|77.92|76.72|77.89|76.69|78.02|76.82|77.87|76.67|57
1702245000000|2023-12-10 21:50:00|77.9|76.7|77.89|76.69|77.91|76.71|77.85|76.65|27
1702245300000|2023-12-10 21:55:00|77.88|76.68|77.75|76.55|77.88|76.68|77.72|76.52|54
1702245600000|2023-12-10 22:00:00|77.76|76.56|77.87|76.67|77.88|76.68|77.64|76.44|74
1702245900000|2023-12-10 22:05:00|77.88|76.68|77.79|76.59|77.9|76.7|77.75|76.55|40
1702246200000|2023-12-10 22:10:00|77.78|76.58|77.97|76.77|78.01|76.81|77.77|76.57|64
1702246500000|2023-12-10 22:15:00|77.96|76.76|78.02|76.82|78.02|76.82|77.93|76.73|36
1702246800000|2023-12-10 22:20:00|78|76.8|77.95|76.75|78|76.8|77.93|76.73|39
1702247100000|2023-12-10 22:25:00|77.97|76.77|78.09|76.89|78.09|76.89|77.96|76.76|48
1702247400000|2023-12-10 22:30:00|78.08|76.88|77.83|76.63|78.09|76.89|77.83|76.63|48
1702247700000|2023-12-10 22:35:00|77.84|76.64|77.83|76.63|77.93|76.73|77.82|76.62|35
1702248000000|2023-12-10 22:40:00|77.82|76.62|77.85|76.65|77.87|76.67|77.8|76.6|45
1702248300000|2023-12-10 22:45:00|77.86|76.66|77.78|76.58|77.86|76.66|77.78|76.58|49
1702248600000|2023-12-10 22:50:00|77.79|76.59|77.77|76.57|77.8|76.6|77.76|76.56|31
1702248900000|2023-12-10 22:55:00|77.78|76.58|77.82|76.62|77.83|76.63|77.78|76.58|40
1702249200000|2023-12-10 23:00:00|77.83|76.63|78.04|76.84|78.04|76.84|77.83|76.63|49
1702249500000|2023-12-10 23:05:00|78.05|76.85|77.99|76.79|78.07|76.87|77.98|76.78|39
1702249800000|2023-12-10 23:10:00|77.98|76.78|77.83|76.63|77.99|76.79|77.83|76.63|62
1702250100000|2023-12-10 23:15:00|77.82|76.62|77.7|76.5|77.83|76.63|77.46|76.26|134
1702250400000|2023-12-10 23:20:00|77.71|76.51|77.65|76.45|77.73|76.53|77.39|76.19|142
1702250700000|2023-12-10 23:25:00|77.66|76.46|77.62|76.42|77.78|76.58|77.6|76.4|140
1702251000000|2023-12-10 23:30:00|77.63|76.43|77.52|76.32|77.64|76.44|77.49|76.29|196
1702251300000|2023-12-10 23:35:00|77.53|76.33|77.58|76.38|77.62|76.42|77.53|76.33|132
1702251600000|2023-12-10 23:40:00|77.59|76.39|77.73|76.53|77.75|76.55|77.58|76.38|52
1702251900000|2023-12-10 23:45:00|77.74|76.54|77.73|76.53|77.77|76.57|77.63|76.43|136
1702252200000|2023-12-10 23:50:00|77.74|76.54|77.7|76.5|77.78|76.58|77.7|76.5|66
1702252500000|2023-12-10 23:55:00|77.69|76.49|77.78|76.58|77.8|76.6|77.66|76.46|67
1702252800000|2023-12-11 00:00:00|77.77|76.57|77.95|76.75|77.95|76.75|77.77|76.57|43
1702253100000|2023-12-11 00:05:00|77.96|76.76|78.05|76.85|78.08|76.88|77.93|76.73|72
1702253400000|2023-12-11 00:10:00|78.04|76.84|77.88|76.68|78.04|76.84|77.87|76.67|92
1702253700000|2023-12-11 00:15:00|77.87|76.67|77.96|76.76|77.99|76.79|77.83|76.63|122
1702254000000|2023-12-11 00:20:00|77.97|76.77|78.04|76.84|78.08|76.88|77.95|76.75|97
1702254300000|2023-12-11 00:25:00|78.03|76.83|77.98|76.78|78.09|76.89|77.96|76.76|65
1702254600000|2023-12-11 00:30:00|77.97|76.77|78.09|76.89|78.09|76.89|77.97|76.77|57
1702254900000|2023-12-11 00:35:00|78.08|76.88|78.09|76.89|78.1|76.9|77.99|76.79|93
1702255200000|2023-12-11 00:40:00|78.08|76.88|77.82|76.62|78.08|76.88|77.81|76.61|96
1702255500000|2023-12-11 00:45:00|77.83|76.63|78.01|76.81|78.01|76.81|77.79|76.59|95
1702255800000|2023-12-11 00:50:00|78|76.8|77.65|76.45|78.01|76.81|77.64|76.44|166
1702256100000|2023-12-11 00:55:00|77.67|76.47|77.69|76.49|77.71|76.51|77.63|76.43|68
1702256400000|2023-12-11 01:00:00|77.68|76.48|77.27|76.07|77.69|76.49|77.15|75.95|300
1702256700000|2023-12-11 01:05:00|77.26|76.06|76.88|75.68|77.45|76.25|76.81|75.61|436
1702257000000|2023-12-11 01:10:00|76.89|75.69|77.26|76.06|77.34|76.14|76.8|75.6|398
1702257300000|2023-12-11 01:15:00|77.25|76.05|77.13|75.93|77.28|76.08|77.03|75.83|309
1702257600000|2023-12-11 01:20:00|77.14|75.94|77.27|76.07|77.27|76.07|76.98|75.78|161
1702257900000|2023-12-11 01:25:00|77.26|76.06|77.15|75.95|77.28|76.08|77.12|75.92|137
1702258200000|2023-12-11 01:30:00|77.16|75.96|77.31|76.11|77.39|76.19|77.16|75.96|125
1702258500000|2023-12-11 01:35:00|77.3|76.1|77.3|76.1|77.31|76.11|77.12|75.92|147
1702258800000|2023-12-11 01:40:00|77.31|76.11|77.28|76.08|77.32|76.12|77.14|75.94|124
1702259100000|2023-12-11 01:45:00|77.29|76.09|77.41|76.21|77.41|76.21|77.28|76.08|131
1702259400000|2023-12-11 01:50:00|77.42|76.22|77.54|76.34|77.56|76.36|77.38|76.18|101
1702259700000|2023-12-11 01:55:00|77.55|76.35|77.43|76.23|77.56|76.36|77.42|76.22|147
1702260000000|2023-12-11 02:00:00|77.44|76.24|76.98|75.78|77.44|76.24|76.91|75.71|206
1702260300000|2023-12-11 02:05:00|76.99|75.79|76.58|75.38|77.08|75.88|76.32|75.12|649
1702260600000|2023-12-11 02:10:00|76.57|75.37|72.79|71.59|76.58|75.38|71.27|70.07|746
1702260900000|2023-12-11 02:15:00|72.81|71.61|73.73|72.53|73.8|72.6|72.75|71.55|698
1702261200000|2023-12-11 02:20:00|73.74|72.54|73.96|72.76|74.1|72.9|73.38|72.18|691
1702261500000|2023-12-11 02:25:00|73.95|72.75|73.98|72.78|74.06|72.86|73.39|72.19|709
1702261800000|2023-12-11 02:30:00|73.96|72.76|74.16|72.96|74.19|72.99|73.79|72.59|673
1702262100000|2023-12-11 02:35:00|74.18|72.98|73.83|72.63|74.26|73.06|73.63|72.43|639
1702262400000|2023-12-11 02:40:00|73.82|72.62|73.59|72.39|73.85|72.65|73.15|71.95|560
1702262700000|2023-12-11 02:45:00|73.58|72.38|73.5|72.3|73.76|72.56|73.21|72.01|674
1702263000000|2023-12-11 02:50:00|73.51|72.31|74.11|72.91|74.17|72.97|73.5|72.3|516
1702263300000|2023-12-11 02:55:00|74.1|72.9|73.97|72.77|74.17|72.97|73.8|72.6|396
1702263600000|2023-12-11 03:00:00|73.98|72.78|74.01|72.81|74.12|72.92|73.84|72.64|444
1702263900000|2023-12-11 03:05:00|74|72.8|74.41|73.21|74.43|73.23|74|72.8|307
1702264200000|2023-12-11 03:10:00|74.4|73.2|74.38|73.18|74.4|73.2|74.2|73|334
1702264500000|2023-12-11 03:15:00|74.37|73.17|74.57|73.37|74.84|73.64|74.24|73.04|478
1702264800000|2023-12-11 03:20:00|74.56|73.36|74.23|73.03|74.71|73.51|74.18|72.98|418
1702265100000|2023-12-11 03:25:00|74.25|73.05|74.53|73.33|74.64|73.44|74.16|72.96|332
1702265400000|2023-12-11 03:30:00|74.52|73.32|74.54|73.34|74.6|73.4|74.34|73.14|266
1702265700000|2023-12-11 03:35:00|74.52|73.32|74.7|73.5|74.74|73.54|74.43|73.23|251
1702266000000|2023-12-11 03:40:00|74.71|73.51|74.62|73.42|74.77|73.57|74.61|73.41|235
1702266300000|2023-12-11 03:45:00|74.61|73.41|74.53|73.33|74.63|73.43|74.44|73.24|308
1702266600000|2023-12-11 03:50:00|74.54|73.34|74.55|73.35|74.61|73.41|74.44|73.24|162
1702266900000|2023-12-11 03:55:00|74.54|73.34|74.41|73.21|74.64|73.44|74.41|73.21|239
1702267200000|2023-12-11 04:00:00|74.4|73.2|74.47|73.27|74.5|73.3|74.28|73.08|239
1702267500000|2023-12-11 04:05:00|74.48|73.28|74.59|73.39|74.7|73.5|74.48|73.28|173
1702267800000|2023-12-11 04:10:00|74.57|73.37|74.38|73.18|74.64|73.44|74.32|73.12|251
1702268100000|2023-12-11 04:15:00|74.39|73.19|74.49|73.29|74.52|73.32|74.39|73.19|246
1702268400000|2023-12-11 04:20:00|74.48|73.28|74.31|73.11|74.49|73.29|74.28|73.08|256
1702268700000|2023-12-11 04:25:00|74.32|73.12|74.35|73.15|74.44|73.24|74.18|72.98|218
1702269000000|2023-12-11 04:30:00|74.34|73.14|74.23|73.03|74.4|73.2|74.13|72.93|276
1702269300000|2023-12-11 04:35:00|74.22|73.02|74.05|72.85|74.3|73.1|74.01|72.81|245
1702269600000|2023-12-11 04:40:00|74.04|72.84|74.07|72.87|74.31|73.11|74.02|72.82|289
1702269900000|2023-12-11 04:45:00|74.06|72.86|74.09|72.89|74.09|72.89|73.97|72.77|234
1702270200000|2023-12-11 04:50:00|74.1|72.9|74.27|73.07|74.28|73.08|74|72.8|175
1702270500000|2023-12-11 04:55:00|74.28|73.08|74.15|72.95|74.29|73.09|74.13|72.93|176
1702270800000|2023-12-11 05:00:00|74.17|72.97|74.19|72.99|74.19|72.99|74.02|72.82|197
1702271100000|2023-12-11 05:05:00|74.2|73|74.24|73.04|74.3|73.1|74.17|72.97|138
1702271400000|2023-12-11 05:10:00|74.23|73.03|74.28|73.08|74.33|73.13|74.22|73.02|123
1702271700000|2023-12-11 05:15:00|74.29|73.09|74.27|73.07|74.36|73.16|74.23|73.03|153
1702272000000|2023-12-11 05:20:00|74.26|73.06|73.94|72.74|74.26|73.06|73.93|72.73|276
1702272300000|2023-12-11 05:25:00|73.95|72.75|73.86|72.66|73.97|72.77|73.78|72.58|277
1702272600000|2023-12-11 05:30:00|73.85|72.65|74.01|72.81|74.04|72.84|73.76|72.56|329
1702272900000|2023-12-11 05:35:00|74|72.8|73.98|72.78|74.07|72.87|73.9|72.7|244
1702273200000|2023-12-11 05:40:00|73.97|72.77|73.96|72.76|74.07|72.87|73.89|72.69|301
1702273500000|2023-12-11 05:45:00|73.97|72.77|74.23|73.03|74.23|73.03|73.8|72.6|342
1702273800000|2023-12-11 05:50:00|74.22|73.02|74.19|72.99|74.27|73.07|74.16|72.96|292
1702274100000|2023-12-11 05:55:00|74.18|72.98|74.29|73.09|74.34|73.14|74.18|72.98|211
1702274400000|2023-12-11 06:00:00|74.28|73.08|74.11|72.91|74.3|73.1|74.02|72.82|209
1702274700000|2023-12-11 06:05:00|74.12|72.92|74.03|72.83|74.12|72.92|74.02|72.82|180
1702275000000|2023-12-11 06:10:00|74.04|72.84|74.01|72.81|74.05|72.85|73.98|72.78|110
1702275300000|2023-12-11 06:15:00|74|72.8|73.87|72.67|74.11|72.91|73.84|72.64|192
1702275600000|2023-12-11 06:20:00|73.88|72.68|73.76|72.56|73.88|72.68|73.53|72.33|380
1702275900000|2023-12-11 06:25:00|73.77|72.57|73.71|72.51|73.79|72.59|73.51|72.31|273
1702276200000|2023-12-11 06:30:00|73.72|72.52|73.68|72.48|73.75|72.55|73.55|72.35|321
1702276500000|2023-12-11 06:35:00|73.67|72.47|73.43|72.23|73.73|72.53|73.42|72.22|233
1702276800000|2023-12-11 06:40:00|73.42|72.22|73.71|72.51|73.72|72.52|73.22|72.02|266
1702277100000|2023-12-11 06:45:00|73.72|72.52|73.4|72.2|73.75|72.55|73.37|72.17|224
1702277400000|2023-12-11 06:50:00|73.43|72.23|73.89|72.69|73.9|72.7|73.43|72.23|191
1702277700000|2023-12-11 06:55:00|73.9|72.7|73.91|72.71|73.97|72.77|73.83|72.63|212
1702278000000|2023-12-11 07:00:00|73.9|72.7|73.95|72.75|73.97|72.77|73.83|72.63|124
1702278300000|2023-12-11 07:05:00|73.96|72.76|74.15|72.95|74.19|72.99|73.93|72.73|80
1702278600000|2023-12-11 07:10:00|74.16|72.96|74.08|72.88|74.16|72.96|74.03|72.83|171
1702278900000|2023-12-11 07:15:00|74.07|72.87|74.05|72.85|74.22|73.02|73.99|72.79|133
1702279200000|2023-12-11 07:20:00|74.04|72.84|73.9|72.7|74.04|72.84|73.87|72.67|134
1702279500000|2023-12-11 07:25:00|73.91|72.71|73.85|72.65|74.01|72.81|73.83|72.63|149
1702279800000|2023-12-11 07:30:00|73.86|72.66|73.87|72.67|73.94|72.74|73.83|72.63|100
1702280100000|2023-12-11 07:35:00|73.88|72.68|73.86|72.66|73.93|72.73|73.8|72.6|66
1702280400000|2023-12-11 07:40:00|73.87|72.67|73.75|72.55|73.9|72.7|73.75|72.55|59
1702280700000|2023-12-11 07:45:00|73.74|72.54|73.82|72.62|73.96|72.76|73.74|72.54|129
1702281000000|2023-12-11 07:50:00|73.8|72.6|73.69|72.49|73.8|72.6|73.68|72.48|138
1702281300000|2023-12-11 07:55:00|73.7|72.5|73.71|72.51|73.79|72.59|73.67|72.47|106
1702281600000|2023-12-11 08:00:00|73.72|72.52|73.81|72.61|73.82|72.62|73.56|72.36|193
1702281900000|2023-12-11 08:05:00|73.8|72.6|73.53|72.33|73.83|72.63|73.5|72.3|169
1702282200000|2023-12-11 08:10:00|73.54|72.34|73.59|72.39|73.6|72.4|73.35|72.15|224
1702282500000|2023-12-11 08:15:00|73.6|72.4|73.56|72.36|73.64|72.44|73.46|72.26|221
1702282800000|2023-12-11 08:20:00|73.57|72.37|73.38|72.18|73.61|72.41|73.33|72.13|227
1702283100000|2023-12-11 08:25:00|73.39|72.19|73.5|72.3|73.52|72.32|73.32|72.12|167
1702283400000|2023-12-11 08:30:00|73.49|72.29|73.56|72.36|73.68|72.48|73.46|72.26|149
1702283700000|2023-12-11 08:35:00|73.57|72.37|73.69|72.49|73.69|72.49|73.54|72.34|103
1702284000000|2023-12-11 08:40:00|73.7|72.5|73.7|72.5|73.75|72.55|73.62|72.42|54
1702284300000|2023-12-11 08:45:00|73.71|72.51|73.85|72.65|73.88|72.68|73.71|72.51|105
1702284600000|2023-12-11 08:50:00|73.84|72.64|73.7|72.5|73.84|72.64|73.66|72.46|79
1702284900000|2023-12-11 08:55:00|73.69|72.49|73.76|72.56|73.76|72.56|73.61|72.41|121
1702285200000|2023-12-11 09:00:00|73.75|72.55|73.64|72.44|73.8|72.6|73.63|72.43|72
1702285500000|2023-12-11 09:05:00|73.63|72.43|73.75|72.55|73.83|72.63|73.63|72.43|42
1702285800000|2023-12-11 09:10:00|73.74|72.54|74.04|72.84|74.06|72.86|73.74|72.54|110
1702286100000|2023-12-11 09:15:00|74.05|72.85|74.09|72.89|74.1|72.9|74.03|72.83|132
1702286400000|2023-12-11 09:20:00|74.08|72.88|74.01|72.81|74.09|72.89|74.01|72.81|72
1702286700000|2023-12-11 09:25:00|74.02|72.82|74|72.8|74.02|72.82|73.98|72.78|34
1702287000000|2023-12-11 09:30:00|74.01|72.81|74.06|72.86|74.08|72.88|73.99|72.79|37
1702287300000|2023-12-11 09:35:00|74.07|72.87|74.07|72.87|74.08|72.88|74|72.8|35
1702287600000|2023-12-11 09:40:00|74.09|72.89|74.11|72.91|74.15|72.95|74.07|72.87|70
1702287900000|2023-12-11 09:45:00|74.12|72.92|74.08|72.88|74.13|72.93|74.06|72.86|60
1702288200000|2023-12-11 09:50:00|74.07|72.87|74.11|72.91|74.11|72.91|74.01|72.81|35
1702288500000|2023-12-11 09:55:00|74.12|72.92|74.08|72.88|74.15|72.95|74.04|72.84|57
1702288800000|2023-12-11 10:00:00|74.09|72.89|74.12|72.92|74.22|73.02|74.05|72.85|75
1702289100000|2023-12-11 10:05:00|74.13|72.93|74.2|73|74.2|73|74.1|72.9|57
1702289400000|2023-12-11 10:10:00|74.19|72.99|74.13|72.93|74.19|72.99|74.1|72.9|53
1702289700000|2023-12-11 10:15:00|74.12|72.92|74.05|72.85|74.14|72.94|74.03|72.83|50
1702290000000|2023-12-11 10:20:00|74.06|72.86|74.02|72.82|74.1|72.9|74.01|72.81|71
1702290300000|2023-12-11 10:25:00|74.01|72.81|74.03|72.83|74.11|72.91|74|72.8|75
1702290600000|2023-12-11 10:30:00|74.04|72.84|74.08|72.88|74.08|72.88|74.01|72.81|48
1702290900000|2023-12-11 10:35:00|74.09|72.89|74.06|72.86|74.1|72.9|74.02|72.82|92
1702291200000|2023-12-11 10:40:00|74.07|72.87|74.03|72.83|74.08|72.88|74.02|72.82|27
1702291500000|2023-12-11 10:45:00|74.02|72.82|74.02|72.82|74.16|72.96|74.02|72.82|47
1702291800000|2023-12-11 10:50:00|74.03|72.83|74.02|72.82|74.06|72.86|74.01|72.81|58
1702292100000|2023-12-11 10:55:00|74.03|72.83|73.94|72.74|74.04|72.84|73.93|72.73|91
1702292400000|2023-12-11 11:00:00|73.93|72.73|74.02|72.82|74.05|72.85|73.93|72.73|65
1702292700000|2023-12-11 11:05:00|74.01|72.81|73.99|72.79|74.06|72.86|73.98|72.78|52
1702293000000|2023-12-11 11:10:00|74|72.8|74.12|72.92|74.12|72.92|73.99|72.79|47
1702293300000|2023-12-11 11:15:00|74.11|72.91|74.15|72.95|74.18|72.98|74.09|72.89|90
1702293600000|2023-12-11 11:20:00|74.13|72.93|73.99|72.79|74.13|72.93|73.99|72.79|45
1702293900000|2023-12-11 11:25:00|74|72.8|73.98|72.78|74.16|72.96|73.96|72.76|60
1702294200000|2023-12-11 11:30:00|73.99|72.79|73.86|72.66|74.03|72.83|73.85|72.65|122
1702294500000|2023-12-11 11:35:00|73.87|72.67|73.9|72.7|73.99|72.79|73.84|72.64|94
1702294800000|2023-12-11 11:40:00|73.91|72.71|73.98|72.78|74.04|72.84|73.9|72.7|87
1702295100000|2023-12-11 11:45:00|73.99|72.79|73.99|72.79|74.07|72.87|73.95|72.75|65
1702295400000|2023-12-11 11:50:00|74|72.8|74.04|72.84|74.08|72.88|73.98|72.78|57
1702295700000|2023-12-11 11:55:00|74.05|72.85|74.09|72.89|74.11|72.91|74.02|72.82|39
1702296000000|2023-12-11 12:00:00|74.08|72.88|73.95|72.75|74.13|72.93|73.94|72.74|58
1702296300000|2023-12-11 12:05:00|73.96|72.76|74.08|72.88|74.12|72.92|73.95|72.75|113
1702296600000|2023-12-11 12:10:00|74.09|72.89|74.07|72.87|74.09|72.89|74.02|72.82|46
1702296900000|2023-12-11 12:15:00|74.06|72.86|74.09|72.89|74.13|72.93|74.04|72.84|53
1702297200000|2023-12-11 12:20:00|74.1|72.9|74.09|72.89|74.16|72.96|74.05|72.85|77
1702297500000|2023-12-11 12:25:00|74.08|72.88|74.12|72.92|74.15|72.95|74.06|72.86|73
1702297800000|2023-12-11 12:30:00|74.13|72.93|74.08|72.88|74.19|72.99|74.07|72.87|121
1702298100000|2023-12-11 12:35:00|74.07|72.87|73.99|72.79|74.07|72.87|73.99|72.79|41
1702298400000|2023-12-11 12:40:00|73.98|72.78|73.88|72.68|74.01|72.81|73.86|72.66|50
1702298700000|2023-12-11 12:45:00|73.87|72.67|73.83|72.63|73.93|72.73|73.83|72.63|127
1702299000000|2023-12-11 12:50:00|73.84|72.64|73.66|72.46|73.91|72.71|73.65|72.45|87
1702299300000|2023-12-11 12:55:00|73.69|72.49|73.76|72.56|73.79|72.59|73.68|72.48|66
1702299600000|2023-12-11 13:00:00|73.75|72.55|73.84|72.64|73.84|72.64|73.73|72.53|97
1702299900000|2023-12-11 13:05:00|73.83|72.63|73.84|72.64|73.88|72.68|73.81|72.61|57
1702300200000|2023-12-11 13:10:00|73.85|72.65|73.89|72.69|73.89|72.69|73.77|72.57|32
1702300500000|2023-12-11 13:15:00|73.88|72.68|73.87|72.67|73.89|72.69|73.79|72.59|68
1702300800000|2023-12-11 13:20:00|73.86|72.66|73.79|72.59|73.86|72.66|73.75|72.55|52
1702301100000|2023-12-11 13:25:00|73.8|72.6|73.67|72.47|73.8|72.6|73.64|72.44|40
1702301400000|2023-12-11 13:30:00|73.68|72.48|73.64|72.44|73.78|72.58|73.6|72.4|161
1702301700000|2023-12-11 13:35:00|73.65|72.45|73.48|72.28|73.65|72.45|73.46|72.26|120
1702302000000|2023-12-11 13:40:00|73.49|72.29|73.54|72.34|73.57|72.37|73.44|72.24|126
1702302300000|2023-12-11 13:45:00|73.53|72.33|73.28|72.08|73.53|72.33|73.25|72.05|195
1702302600000|2023-12-11 13:50:00|73.27|72.07|73.66|72.46|73.71|72.51|73.18|71.98|306
1702302900000|2023-12-11 13:55:00|73.65|72.45|73.44|72.24|73.71|72.51|73.44|72.24|195
1702303200000|2023-12-11 14:00:00|73.45|72.25|73.55|72.35|73.63|72.43|73.42|72.22|165
1702303500000|2023-12-11 14:05:00|73.56|72.36|73.46|72.26|73.59|72.39|73.29|72.09|277
1702303800000|2023-12-11 14:10:00|73.45|72.25|73.45|72.25|73.57|72.37|73.4|72.2|217
1702304100000|2023-12-11 14:15:00|73.44|72.24|73.26|72.06|73.55|72.35|73.18|71.98|299
1702304400000|2023-12-11 14:20:00|73.25|72.05|73.31|72.11|73.36|72.16|73.18|71.98|294
1702304700000|2023-12-11 14:25:00|73.3|72.1|73.06|71.86|73.31|72.11|72.81|71.61|342
1702305000000|2023-12-11 14:30:00|73.05|71.85|72.89|71.69|73.3|72.1|72.83|71.63|502
1702305300000|2023-12-11 14:35:00|72.9|71.7|73.17|71.97|73.22|72.02|72.87|71.67|319
1702305600000|2023-12-11 14:40:00|73.16|71.96|73|71.8|73.22|72.02|72.85|71.65|314
1702305900000|2023-12-11 14:45:00|73.01|71.81|73.09|71.89|73.35|72.15|73|71.8|315
1702306200000|2023-12-11 14:50:00|73.1|71.9|73.08|71.88|73.18|71.98|72.96|71.76|453
1702306500000|2023-12-11 14:55:00|73.09|71.89|72.94|71.74|73.15|71.95|72.85|71.65|446
1702306800000|2023-12-11 15:00:00|72.92|71.72|72.94|71.74|73.02|71.82|72.82|71.62|398
1702307100000|2023-12-11 15:05:00|72.97|71.77|72.94|71.74|73.07|71.87|72.85|71.65|431
1702307400000|2023-12-11 15:10:00|72.93|71.73|73.1|71.9|73.16|71.96|72.91|71.71|264
1702307700000|2023-12-11 15:15:00|73.12|71.92|73.13|71.93|73.27|72.07|73.1|71.9|294
1702308000000|2023-12-11 15:20:00|73.12|71.92|73.1|71.9|73.2|72|73.08|71.88|150
1702308300000|2023-12-11 15:25:00|73.09|71.89|73.01|71.81|73.1|71.9|72.91|71.71|282
1702308600000|2023-12-11 15:30:00|73.02|71.82|73.09|71.89|73.12|71.92|72.97|71.77|245
1702308900000|2023-12-11 15:35:00|73.08|71.88|73.03|71.83|73.08|71.88|72.96|71.76|230
1702309200000|2023-12-11 15:40:00|73.02|71.82|72.9|71.7|73.09|71.89|72.9|71.7|180
1702309500000|2023-12-11 15:45:00|72.91|71.71|73.02|71.82|73.16|71.96|72.57|71.37|360
1702309800000|2023-12-11 15:50:00|73.01|71.81|73.21|72.01|73.24|72.04|73|71.8|284
1702310100000|2023-12-11 15:55:00|73.2|72|73.25|72.05|73.27|72.07|73.14|71.94|206
1702310400000|2023-12-11 16:00:00|73.24|72.04|73.04|71.84|73.27|72.07|73.03|71.83|236
1702310700000|2023-12-11 16:05:00|73.03|71.83|73.2|72|73.22|72.02|72.99|71.79|356
1702311000000|2023-12-11 16:10:00|73.18|71.98|73.31|72.11|73.34|72.14|73.01|71.81|396
1702311300000|2023-12-11 16:15:00|73.35|72.15|73.13|71.93|73.51|72.31|73.04|71.84|532
1702311600000|2023-12-11 16:20:00|73.12|71.92|73.46|72.26|73.5|72.3|73.11|71.91|455
1702311900000|2023-12-11 16:25:00|73.45|72.25|73.59|72.39|73.59|72.39|73.33|72.13|279
1702312200000|2023-12-11 16:30:00|73.55|72.35|73.45|72.25|73.57|72.37|73.32|72.12|424
1702312500000|2023-12-11 16:35:00|73.44|72.24|74.21|73.01|74.37|73.17|73.4|72.2|438
1702312800000|2023-12-11 16:40:00|74.23|73.03|74.4|73.2|74.57|73.37|74.18|72.98|392
1702313100000|2023-12-11 16:45:00|74.39|73.19|74.5|73.3|74.62|73.42|74.28|73.08|402
1702313400000|2023-12-11 16:50:00|74.52|73.32|74.69|73.49|74.71|73.51|74.35|73.15|378
1702313700000|2023-12-11 16:55:00|74.68|73.48|74.21|73.01|74.73|73.53|74.21|73.01|352
1702314000000|2023-12-11 17:00:00|74.2|73|73.89|72.69|74.2|73|73.89|72.69|273
1702314300000|2023-12-11 17:05:00|73.9|72.7|73.8|72.6|73.92|72.72|73.75|72.55|221
1702314600000|2023-12-11 17:10:00|73.79|72.59|73.92|72.72|73.96|72.76|73.72|72.52|214
1702314900000|2023-12-11 17:15:00|73.93|72.73|73.99|72.79|74.03|72.83|73.83|72.63|168
1702315200000|2023-12-11 17:20:00|74|72.8|74.11|72.91|74.12|72.92|73.84|72.64|277
1702315500000|2023-12-11 17:25:00|74.12|72.92|74.4|73.2|74.4|73.2|74.1|72.9|228
1702315800000|2023-12-11 17:30:00|74.39|73.19|74.19|72.99|74.41|73.21|74.1|72.9|290
1702316100000|2023-12-11 17:35:00|74.18|72.98|74.58|73.38|74.62|73.42|74.13|72.93|234
1702316400000|2023-12-11 17:40:00|74.59|73.39|74.53|73.33|74.78|73.58|74.42|73.22|346
1702316700000|2023-12-11 17:45:00|74.52|73.32|74.45|73.25|74.53|73.33|74.28|73.08|336
1702317000000|2023-12-11 17:50:00|74.46|73.26|74.48|73.28|74.6|73.4|74.45|73.25|253
1702317300000|2023-12-11 17:55:00|74.49|73.29|74.24|73.04|74.67|73.47|74.21|73.01|314
1702317600000|2023-12-11 18:00:00|74.23|73.03|74.26|73.06|74.43|73.23|73.92|72.72|567
1702317900000|2023-12-11 18:05:00|74.25|73.05|74.09|72.89|74.3|73.1|73.99|72.79|617
1702318200000|2023-12-11 18:10:00|74.11|72.91|73.65|72.45|74.25|73.05|73.62|72.42|682
1702318500000|2023-12-11 18:15:00|73.64|72.44|74.11|72.91|74.12|72.92|73.62|72.42|544
1702318800000|2023-12-11 18:20:00|74.12|72.92|73.39|72.19|74.13|72.93|73.16|71.96|632
1702319100000|2023-12-11 18:25:00|73.4|72.2|72.97|71.77|73.68|72.48|72.73|71.53|764
1702319400000|2023-12-11 18:30:00|72.96|71.76|73.37|72.17|73.63|72.43|72.6|71.4|686
1702319700000|2023-12-11 18:35:00|73.33|72.13|73.71|72.51|73.71|72.51|73.28|72.08|528
1702320000000|2023-12-11 18:40:00|73.72|72.52|74.21|73.01|74.3|73.1|73.7|72.5|465
1702320300000|2023-12-11 18:45:00|74.16|72.96|74.05|72.85|74.33|73.13|73.93|72.73|644
1702320600000|2023-12-11 18:50:00|74.03|72.83|73.73|72.53|74.08|72.88|73.65|72.45|561
1702320900000|2023-12-11 18:55:00|73.71|72.51|73.02|71.82|73.75|72.55|72.85|71.65|498
1702321200000|2023-12-11 19:00:00|73.03|71.83|73.12|71.92|73.17|71.97|72.89|71.69|412
1702321500000|2023-12-11 19:05:00|73.15|71.95|72.75|71.55|73.19|71.99|72.7|71.5|361
1702321800000|2023-12-11 19:10:00|72.73|71.53|72.81|71.61|72.91|71.71|72.64|71.44|309
1702322100000|2023-12-11 19:15:00|72.82|71.62|72.23|71.03|72.89|71.69|72.21|71.01|463
1702322400000|2023-12-11 19:20:00|72.22|71.02|72.24|71.04|72.57|71.37|72.16|70.96|507
1702322700000|2023-12-11 19:25:00|72.23|71.03|72.08|70.88|72.43|71.23|72.05|70.85|476
1702323000000|2023-12-11 19:30:00|72.09|70.89|72.44|71.24|72.44|71.24|72.06|70.86|288
1702323300000|2023-12-11 19:35:00|72.45|71.25|72.41|71.21|72.48|71.28|72.13|70.93|330
1702323600000|2023-12-11 19:40:00|72.42|71.22|72.56|71.36|72.65|71.45|72.23|71.03|296
1702323900000|2023-12-11 19:45:00|72.58|71.38|72.83|71.63|72.84|71.64|72.55|71.35|252
1702324200000|2023-12-11 19:50:00|72.84|71.64|72.86|71.66|72.86|71.66|72.74|71.54|250
1702324500000|2023-12-11 19:55:00|72.87|71.67|73.03|71.83|73.03|71.83|72.85|71.65|189
1702324800000|2023-12-11 20:00:00|73.02|71.82|72.97|71.77|73.06|71.86|72.8|71.6|267
1702325100000|2023-12-11 20:05:00|72.96|71.76|72.73|71.53|73.08|71.88|72.64|71.44|327
1702325400000|2023-12-11 20:10:00|72.72|71.52|72.85|71.65|72.92|71.72|72.68|71.48|236
1702325700000|2023-12-11 20:15:00|72.89|71.69|72.9|71.7|72.93|71.73|72.67|71.47|246
1702326000000|2023-12-11 20:20:00|72.91|71.71|72.96|71.76|73.06|71.86|72.87|71.67|321
1702326300000|2023-12-11 20:25:00|72.94|71.74|72.89|71.69|73.06|71.86|72.8|71.6|302
1702326600000|2023-12-11 20:30:00|72.87|71.67|72.6|71.4|72.93|71.73|72.59|71.39|203
1702326900000|2023-12-11 20:35:00|72.54|71.34|72.79|71.59|72.83|71.63|72.54|71.34|320
1702327200000|2023-12-11 20:40:00|72.78|71.58|72.89|71.69|72.94|71.74|72.69|71.49|317
1702327500000|2023-12-11 20:45:00|72.92|71.72|73.05|71.85|73.12|71.92|72.88|71.68|308
1702327800000|2023-12-11 20:50:00|73.08|71.88|73.05|71.85|73.16|71.96|72.98|71.78|314
1702328100000|2023-12-11 20:55:00|73.04|71.84|73.1|71.9|73.12|71.92|72.99|71.79|195
1702328400000|2023-12-11 21:00:00|73.09|71.89|73.05|71.85|73.18|71.98|73.01|71.81|199
1702328700000|2023-12-11 21:05:00|73.04|71.84|73.22|72.02|73.26|72.06|73.04|71.84|172
1702329000000|2023-12-11 21:10:00|73.23|72.03|73.21|72.01|73.25|72.05|73.1|71.9|165
1702329300000|2023-12-11 21:15:00|73.22|72.02|73.16|71.96|73.33|72.13|73.11|71.91|234
1702329600000|2023-12-11 21:20:00|73.17|71.97|73.22|72.02|73.28|72.08|73.1|71.9|218
1702329900000|2023-12-11 21:25:00|73.27|72.07|72.83|71.63|73.31|72.11|72.7|71.5|294
1702330200000|2023-12-11 21:30:00|72.84|71.64|72.77|71.57|72.86|71.66|72.73|71.53|304
1702330500000|2023-12-11 21:35:00|72.78|71.58|72.74|71.54|72.79|71.59|72.65|71.45|177
1702330800000|2023-12-11 21:40:00|72.75|71.55|72.61|71.41|72.77|71.57|72.51|71.31|198
1702331100000|2023-12-11 21:45:00|72.6|71.4|72.62|71.42|72.63|71.43|72.54|71.34|223
1702331400000|2023-12-11 21:50:00|72.63|71.43|72.63|71.43|72.65|71.45|72.53|71.33|175
1702331700000|2023-12-11 21:55:00|72.62|71.42|72.59|71.39|72.64|71.44|72.53|71.33|192
1702332000000|2023-12-11 22:00:00|72.6|71.4|72.75|71.55|72.75|71.55|72.56|71.36|68
1702332300000|2023-12-11 22:05:00|72.74|71.54|72.61|71.41|72.74|71.54|72.59|71.39|62
1702332600000|2023-12-11 22:10:00|72.62|71.42|72.68|71.48|72.69|71.49|72.59|71.39|47
1702332900000|2023-12-11 22:15:00|72.69|71.49|72.8|71.6|72.82|71.62|72.68|71.48|71
1702333200000|2023-12-11 22:20:00|72.79|71.59|72.79|71.59|72.81|71.61|72.76|71.56|26
1702333500000|2023-12-11 22:25:00|72.8|71.6|72.8|71.6|72.82|71.62|72.79|71.59|73
1702333800000|2023-12-11 22:30:00|72.81|71.61|72.85|71.65|72.85|71.65|72.72|71.52|50
1702334100000|2023-12-11 22:35:00|72.84|71.64|72.83|71.63|72.85|71.65|72.82|71.62|17
1702334400000|2023-12-11 22:40:00|72.84|71.64|72.93|71.73|72.94|71.74|72.84|71.64|31
1702334700000|2023-12-11 22:45:00|72.94|71.74|72.99|71.79|72.99|71.79|72.93|71.73|18
1702335000000|2023-12-11 22:50:00|72.98|71.78|73.1|71.9|73.1|71.9|72.98|71.78|20
1702335300000|2023-12-11 22:55:00|73.11|71.91|73.04|71.84|73.12|71.92|72.99|71.79|52
1702335600000|2023-12-11 23:00:00|73.03|71.83|72.97|71.77|73.04|71.84|72.95|71.75|29
1702335900000|2023-12-11 23:05:00|72.96|71.76|73.15|71.95|73.15|71.95|72.94|71.74|69
1702336200000|2023-12-11 23:10:00|73.14|71.94|73.12|71.92|73.17|71.97|73.1|71.9|59
1702336500000|2023-12-11 23:15:00|73.13|71.93|73.17|71.97|73.18|71.98|73.12|71.92|57
1702336800000|2023-12-11 23:20:00|73.16|71.96|73.04|71.84|73.17|71.97|73.03|71.83|134
1702337100000|2023-12-11 23:25:00|73.05|71.85|73.04|71.84|73.06|71.86|73.03|71.83|97
1702337400000|2023-12-11 23:30:00|73.03|71.83|73.17|71.97|73.18|71.98|73.03|71.83|84
1702337700000|2023-12-11 23:35:00|73.18|71.98|73.15|71.95|73.18|71.98|73.09|71.89|80
1702338000000|2023-12-11 23:40:00|73.14|71.94|73.36|72.16|73.36|72.16|73.13|71.93|27
1702338300000|2023-12-11 23:45:00|73.35|72.15|73.23|72.03|73.36|72.16|73.22|72.02|86
1702338600000|2023-12-11 23:50:00|73.22|72.02|73.17|71.97|73.26|72.06|73.16|71.96|59
1702338900000|2023-12-11 23:55:00|73.18|71.98|73.26|72.06|73.33|72.13|73.18|71.98|44
1702339200000|2023-12-12 00:00:00|73.27|72.07|73.27|72.07|73.36|72.16|73.22|72.02|162
1702339500000|2023-12-12 00:05:00|73.25|72.05|73.35|72.15|73.38|72.18|73.18|71.98|156
1702339800000|2023-12-12 00:10:00|73.36|72.16|73.25|72.05|73.36|72.16|73.23|72.03|154
1702340100000|2023-12-12 00:15:00|73.24|72.04|73.38|72.18|73.38|72.18|73.22|72.02|94
1702340400000|2023-12-12 00:20:00|73.4|72.2|73.56|72.36|73.56|72.36|73.4|72.2|105
1702340700000|2023-12-12 00:25:00|73.58|72.38|73.61|72.41|73.65|72.45|73.52|72.32|99
1702341000000|2023-12-12 00:30:00|73.62|72.42|73.41|72.21|73.63|72.43|73.34|72.14|185
1702341300000|2023-12-12 00:35:00|73.4|72.2|73.64|72.44|73.69|72.49|73.4|72.2|167
1702341600000|2023-12-12 00:40:00|73.63|72.43|73.66|72.46|73.71|72.51|73.57|72.37|101
1702341900000|2023-12-12 00:45:00|73.67|72.47|73.56|72.36|73.76|72.56|73.49|72.29|253
1702342200000|2023-12-12 00:50:00|73.55|72.35|73.72|72.52|73.73|72.53|73.52|72.32|82
1702342500000|2023-12-12 00:55:00|73.73|72.53|73.67|72.47|73.74|72.54|73.61|72.41|47
1702342800000|2023-12-12 01:00:00|73.68|72.48|73.62|72.42|73.68|72.48|73.49|72.29|139
1702343100000|2023-12-12 01:05:00|73.6|72.4|73.64|72.44|73.75|72.55|73.56|72.36|234
1702343400000|2023-12-12 01:10:00|73.63|72.43|73.71|72.51|73.75|72.55|73.62|72.42|71
1702343700000|2023-12-12 01:15:00|73.74|72.54|73.69|72.49|73.76|72.56|73.69|72.49|71
1702344000000|2023-12-12 01:20:00|73.7|72.5|73.74|72.54|73.77|72.57|73.65|72.45|105
1702344300000|2023-12-12 01:25:00|73.75|72.55|73.85|72.65|73.87|72.67|73.75|72.55|82
1702344600000|2023-12-12 01:30:00|73.86|72.66|73.88|72.68|73.92|72.72|73.82|72.62|78
1702344900000|2023-12-12 01:35:00|73.85|72.65|73.95|72.75|73.95|72.75|73.83|72.63|129
1702345200000|2023-12-12 01:40:00|73.92|72.72|73.79|72.59|73.97|72.77|73.78|72.58|96
1702345500000|2023-12-12 01:45:00|73.8|72.6|73.76|72.56|73.86|72.66|73.74|72.54|150
1702345800000|2023-12-12 01:50:00|73.75|72.55|73.76|72.56|73.82|72.62|73.72|72.52|40
1702346100000|2023-12-12 01:55:00|73.77|72.57|73.85|72.65|73.86|72.66|73.76|72.56|141
1702346400000|2023-12-12 02:00:00|73.84|72.64|73.92|72.72|73.95|72.75|73.84|72.64|104
1702346700000|2023-12-12 02:05:00|73.89|72.69|73.93|72.73|73.93|72.73|73.83|72.63|125
1702347000000|2023-12-12 02:10:00|73.94|72.74|73.99|72.79|74|72.8|73.93|72.73|94
1702347300000|2023-12-12 02:15:00|74|72.8|74.19|72.99|74.19|72.99|73.98|72.78|129
1702347600000|2023-12-12 02:20:00|74.2|73|74.14|72.94|74.22|73.02|74.13|72.93|136
1702347900000|2023-12-12 02:25:00|74.13|72.93|74.16|72.96|74.25|73.05|74.12|72.92|169
1702348200000|2023-12-12 02:30:00|74.17|72.97|73.97|72.77|74.17|72.97|73.94|72.74|93
1702348500000|2023-12-12 02:35:00|73.98|72.78|74.13|72.93|74.15|72.95|73.98|72.78|100
1702348800000|2023-12-12 02:40:00|74.12|72.92|74.09|72.89|74.13|72.93|74.06|72.86|100
1702349100000|2023-12-12 02:45:00|74.08|72.88|74.07|72.87|74.09|72.89|74.03|72.83|120
1702349400000|2023-12-12 02:50:00|74.06|72.86|74.07|72.87|74.14|72.94|74.04|72.84|103
1702349700000|2023-12-12 02:55:00|74.06|72.86|74.18|72.98|74.18|72.98|74.04|72.84|64
1702350000000|2023-12-12 03:00:00|74.17|72.97|74.19|72.99|74.23|73.03|74.03|72.83|153
1702350300000|2023-12-12 03:05:00|74.2|73|74.15|72.95|74.3|73.1|74.15|72.95|71
1702350600000|2023-12-12 03:10:00|74.17|72.97|74.24|73.04|74.28|73.08|74.16|72.96|123
1702350900000|2023-12-12 03:15:00|74.23|73.03|74.03|72.83|74.24|73.04|74.01|72.81|52
1702351200000|2023-12-12 03:20:00|74.04|72.84|74.02|72.82|74.07|72.87|74.01|72.81|123
1702351500000|2023-12-12 03:25:00|74.01|72.81|73.96|72.76|74.04|72.84|73.96|72.76|82
1702351800000|2023-12-12 03:30:00|73.95|72.75|73.93|72.73|73.95|72.75|73.88|72.68|33
1702352100000|2023-12-12 03:35:00|73.9|72.7|73.8|72.6|73.92|72.72|73.8|72.6|82
1702352400000|2023-12-12 03:40:00|73.79|72.59|73.65|72.45|73.83|72.63|73.65|72.45|128
1702352700000|2023-12-12 03:45:00|73.66|72.46|73.72|72.52|73.78|72.58|73.65|72.45|89
1702353000000|2023-12-12 03:50:00|73.73|72.53|73.72|72.52|73.8|72.6|73.71|72.51|69
1702353300000|2023-12-12 03:55:00|73.73|72.53|73.71|72.51|73.76|72.56|73.63|72.43|83
1702353600000|2023-12-12 04:00:00|73.7|72.5|73.69|72.49|73.77|72.57|73.64|72.44|105
1702353900000|2023-12-12 04:05:00|73.7|72.5|73.81|72.61|73.81|72.61|73.68|72.48|118
1702354200000|2023-12-12 04:10:00|73.8|72.6|73.7|72.5|73.83|72.63|73.69|72.49|107
1702354500000|2023-12-12 04:15:00|73.69|72.49|73.66|72.46|73.73|72.53|73.65|72.45|142
1702354800000|2023-12-12 04:20:00|73.67|72.47|73.5|72.3|73.67|72.47|73.47|72.27|153
1702355100000|2023-12-12 04:25:00|73.49|72.29|73.51|72.31|73.56|72.36|73.43|72.23|179
1702355400000|2023-12-12 04:30:00|73.52|72.32|73.49|72.29|73.55|72.35|73.43|72.23|165
1702355700000|2023-12-12 04:35:00|73.48|72.28|73.4|72.2|73.55|72.35|73.4|72.2|105
1702356000000|2023-12-12 04:40:00|73.41|72.21|73.28|72.08|73.41|72.21|73.28|72.08|120
1702356300000|2023-12-12 04:45:00|73.29|72.09|73.51|72.31|73.52|72.32|73.27|72.07|111
1702356600000|2023-12-12 04:50:00|73.5|72.3|73.49|72.29|73.54|72.34|73.46|72.26|159
1702356900000|2023-12-12 04:55:00|73.5|72.3|73.31|72.11|73.5|72.3|73.28|72.08|138
1702357200000|2023-12-12 05:00:00|73.32|72.12|73.37|72.17|73.52|72.32|73.31|72.11|149
1702357500000|2023-12-12 05:05:00|73.38|72.18|73.44|72.24|73.5|72.3|73.37|72.17|184
1702357800000|2023-12-12 05:10:00|73.45|72.25|73.49|72.29|73.53|72.33|73.42|72.22|130
1702358100000|2023-12-12 05:15:00|73.5|72.3|73.64|72.44|73.67|72.47|73.48|72.28|158
1702358400000|2023-12-12 05:20:00|73.65|72.45|73.61|72.41|73.67|72.47|73.55|72.35|111
1702358700000|2023-12-12 05:25:00|73.6|72.4|73.68|72.48|73.69|72.49|73.59|72.39|86
1702359000000|2023-12-12 05:30:00|73.69|72.49|73.6|72.4|73.69|72.49|73.58|72.38|87
1702359300000|2023-12-12 05:35:00|73.61|72.41|73.63|72.43|73.67|72.47|73.6|72.4|87
1702359600000|2023-12-12 05:40:00|73.64|72.44|73.63|72.43|73.69|72.49|73.61|72.41|81
1702359900000|2023-12-12 05:45:00|73.64|72.44|73.53|72.33|73.64|72.44|73.48|72.28|100
1702360200000|2023-12-12 05:50:00|73.52|72.32|73.39|72.19|73.53|72.33|73.35|72.15|119
1702360500000|2023-12-12 05:55:00|73.38|72.18|73.3|72.1|73.42|72.22|73.28|72.08|99
1702360800000|2023-12-12 06:00:00|73.31|72.11|73.29|72.09|73.33|72.13|73.2|72|65
1702361100000|2023-12-12 06:05:00|73.27|72.07|73.16|71.96|73.28|72.08|73.16|71.96|131
1702361400000|2023-12-12 06:10:00|73.17|71.97|73.18|71.98|73.24|72.04|73.16|71.96|147
1702361700000|2023-12-12 06:15:00|73.19|71.99|73.12|71.92|73.22|72.02|73.08|71.88|117
1702362000000|2023-12-12 06:20:00|73.13|71.93|72.86|71.66|73.22|72.02|72.84|71.64|170
1702362300000|2023-12-12 06:25:00|72.87|71.67|72.81|71.61|72.97|71.77|72.75|71.55|280
1702362600000|2023-12-12 06:30:00|72.8|71.6|72.98|71.78|73.13|71.93|72.78|71.58|207
1702362900000|2023-12-12 06:35:00|72.99|71.79|72.94|71.74|73.04|71.84|72.91|71.71|272
1702363200000|2023-12-12 06:40:00|72.93|71.73|72.99|71.79|73.13|71.93|72.93|71.73|153
1702363500000|2023-12-12 06:45:00|73|71.8|73.11|71.91|73.13|71.93|72.99|71.79|238
1702363800000|2023-12-12 06:50:00|73.1|71.9|73.18|71.98|73.2|72|73.1|71.9|106
1702364100000|2023-12-12 06:55:00|73.19|71.99|73.22|72.02|73.24|72.04|73.12|71.92|116
1702364400000|2023-12-12 07:00:00|73.21|72.01|73.35|72.15|73.35|72.15|73.16|71.96|111
1702364700000|2023-12-12 07:05:00|73.34|72.14|73.45|72.25|73.45|72.25|73.24|72.04|108
1702365000000|2023-12-12 07:10:00|73.44|72.24|73.44|72.24|73.45|72.25|73.37|72.17|95
1702365300000|2023-12-12 07:15:00|73.45|72.25|73.39|72.19|73.45|72.25|73.35|72.15|87
1702365600000|2023-12-12 07:20:00|73.4|72.2|73.57|72.37|73.58|72.38|73.38|72.18|96
1702365900000|2023-12-12 07:25:00|73.58|72.38|73.62|72.42|73.63|72.43|73.53|72.33|111
1702366200000|2023-12-12 07:30:00|73.63|72.43|73.64|72.44|73.65|72.45|73.54|72.34|92
1702366500000|2023-12-12 07:35:00|73.63|72.43|73.6|72.4|73.63|72.43|73.59|72.39|71
1702366800000|2023-12-12 07:40:00|73.59|72.39|73.64|72.44|73.67|72.47|73.59|72.39|46
1702367100000|2023-12-12 07:45:00|73.63|72.43|73.74|72.54|73.75|72.55|73.63|72.43|60
1702367400000|2023-12-12 07:50:00|73.75|72.55|73.87|72.67|73.91|72.71|73.74|72.54|87
1702367700000|2023-12-12 07:55:00|73.88|72.68|73.86|72.66|73.9|72.7|73.75|72.55|71
1702368000000|2023-12-12 08:00:00|73.87|72.67|73.73|72.53|73.9|72.7|73.69|72.49|142
1702368300000|2023-12-12 08:05:00|73.72|72.52|73.74|72.54|73.78|72.58|73.62|72.42|179
1702368600000|2023-12-12 08:10:00|73.75|72.55|73.75|72.55|73.85|72.65|73.74|72.54|77
1702368900000|2023-12-12 08:15:00|73.76|72.56|73.73|72.53|73.85|72.65|73.72|72.52|95
1702369200000|2023-12-12 08:20:00|73.75|72.55|73.81|72.61|73.85|72.65|73.75|72.55|84
1702369500000|2023-12-12 08:25:00|73.82|72.62|73.76|72.56|73.85|72.65|73.65|72.45|77
1702369800000|2023-12-12 08:30:00|73.77|72.57|73.73|72.53|73.78|72.58|73.66|72.46|92
1702370100000|2023-12-12 08:35:00|73.74|72.54|73.67|72.47|73.75|72.55|73.64|72.44|62
1702370400000|2023-12-12 08:40:00|73.68|72.48|73.82|72.62|73.83|72.63|73.68|72.48|54
1702370700000|2023-12-12 08:45:00|73.81|72.61|73.88|72.68|73.95|72.75|73.8|72.6|123
1702371000000|2023-12-12 08:50:00|73.89|72.69|73.84|72.64|73.92|72.72|73.83|72.63|44
1702371300000|2023-12-12 08:55:00|73.94|72.74|73.95|72.75|73.95|72.75|73.93|72.73|8
1702371600000|2023-12-12 09:00:00|73.91|72.71|73.72|72.52|73.92|72.72|73.68|72.48|121
1702371900000|2023-12-12 09:05:00|73.71|72.51|73.64|72.44|73.73|72.53|73.63|72.43|113
1702372200000|2023-12-12 09:10:00|73.63|72.43|73.61|72.41|73.67|72.47|73.57|72.37|105
1702372500000|2023-12-12 09:15:00|73.6|72.4|73.59|72.39|73.68|72.48|73.56|72.36|70
1702372800000|2023-12-12 09:20:00|73.6|72.4|73.55|72.35|73.7|72.5|73.54|72.34|118
1702373100000|2023-12-12 09:25:00|73.54|72.34|73.6|72.4|73.61|72.41|73.54|72.34|40
1702373400000|2023-12-12 09:30:00|73.59|72.39|73.53|72.33|73.61|72.41|73.52|72.32|51
1702373700000|2023-12-12 09:35:00|73.54|72.34|73.5|72.3|73.58|72.38|73.4|72.2|108
1702374000000|2023-12-12 09:40:00|73.49|72.29|73.41|72.21|73.55|72.35|73.4|72.2|76
1702374300000|2023-12-12 09:45:00|73.42|72.22|73.46|72.26|73.54|72.34|73.39|72.19|92
1702374600000|2023-12-12 09:50:00|73.47|72.27|73.53|72.33|73.54|72.34|73.45|72.25|64
1702374900000|2023-12-12 09:55:00|73.54|72.34|73.48|72.28|73.6|72.4|73.46|72.26|85
1702375200000|2023-12-12 10:00:00|73.49|72.29|73.48|72.28|73.56|72.36|73.41|72.21|84
1702375500000|2023-12-12 10:05:00|73.49|72.29|73.53|72.33|73.55|72.35|73.48|72.28|52
1702375800000|2023-12-12 10:10:00|73.54|72.34|73.64|72.44|73.65|72.45|73.54|72.34|39
1702376100000|2023-12-12 10:15:00|73.63|72.43|73.57|72.37|73.63|72.43|73.46|72.26|78
1702376400000|2023-12-12 10:20:00|73.58|72.38|73.56|72.36|73.6|72.4|73.53|72.33|88
1702376700000|2023-12-12 10:25:00|73.55|72.35|73.52|72.32|73.61|72.41|73.52|72.32|56
1702377000000|2023-12-12 10:30:00|73.53|72.33|73.45|72.25|73.54|72.34|73.4|72.2|69
1702377300000|2023-12-12 10:35:00|73.46|72.26|73.46|72.26|73.5|72.3|73.39|72.19|73
1702377600000|2023-12-12 10:40:00|73.47|72.27|73.49|72.29|73.5|72.3|73.43|72.23|35
1702377900000|2023-12-12 10:45:00|73.5|72.3|73.5|72.3|73.55|72.35|73.45|72.25|71
1702378200000|2023-12-12 10:50:00|73.51|72.31|73.56|72.36|73.57|72.37|73.48|72.28|62
1702378500000|2023-12-12 10:55:00|73.57|72.37|73.61|72.41|73.62|72.42|73.56|72.36|39
1702378800000|2023-12-12 11:00:00|73.62|72.42|73.58|72.38|73.62|72.42|73.47|72.27|71
1702379100000|2023-12-12 11:05:00|73.57|72.37|73.56|72.36|73.58|72.38|73.5|72.3|69
1702379400000|2023-12-12 11:10:00|73.55|72.35|73.42|72.22|73.55|72.35|73.41|72.21|51
1702379700000|2023-12-12 11:15:00|73.43|72.23|73.45|72.25|73.54|72.34|73.4|72.2|85
1702380000000|2023-12-12 11:20:00|73.44|72.24|73.54|72.34|73.54|72.34|73.44|72.24|69
1702380300000|2023-12-12 11:25:00|73.55|72.35|73.5|72.3|73.58|72.38|73.48|72.28|51
1702380600000|2023-12-12 11:30:00|73.48|72.28|73.38|72.18|73.5|72.3|73.36|72.16|71
1702380900000|2023-12-12 11:35:00|73.39|72.19|73.26|72.06|73.39|72.19|73.22|72.02|101
1702381200000|2023-12-12 11:40:00|73.27|72.07|73.21|72.01|73.28|72.08|73.18|71.98|135
1702381500000|2023-12-12 11:45:00|73.22|72.02|73.27|72.07|73.29|72.09|73.21|72.01|85
1702381800000|2023-12-12 11:50:00|73.28|72.08|73.17|71.97|73.29|72.09|73.16|71.96|59
1702382100000|2023-12-12 11:55:00|73.16|71.96|73.02|71.82|73.16|71.96|72.99|71.79|101
1702382400000|2023-12-12 12:00:00|73.03|71.83|73.11|71.91|73.13|71.93|73.02|71.82|94
1702382700000|2023-12-12 12:05:00|73.12|71.92|72.96|71.76|73.24|72.04|72.96|71.76|89
1702383000000|2023-12-12 12:10:00|72.94|71.74|72.95|71.75|72.95|71.75|72.81|71.61|88
1702383300000|2023-12-12 12:15:00|72.96|71.76|73.15|71.95|73.15|71.95|72.96|71.76|69
1702383600000|2023-12-12 12:20:00|73.14|71.94|73.21|72.01|73.26|72.06|73.13|71.93|78
1702383900000|2023-12-12 12:25:00|73.2|72|73.23|72.03|73.24|72.04|73.17|71.97|77
1702384200000|2023-12-12 12:30:00|73.24|72.04|73.19|71.99|73.26|72.06|73.16|71.96|86
1702384500000|2023-12-12 12:35:00|73.2|72|73.21|72.01|73.22|72.02|73.16|71.96|51
1702384800000|2023-12-12 12:40:00|73.2|72|73.29|72.09|73.29|72.09|73.13|71.93|69
1702385100000|2023-12-12 12:45:00|73.3|72.1|73.41|72.21|73.43|72.23|73.3|72.1|84
1702385400000|2023-12-12 12:50:00|73.4|72.2|73.39|72.19|73.42|72.22|73.38|72.18|34
1702385700000|2023-12-12 12:55:00|73.4|72.2|73.39|72.19|73.41|72.21|73.38|72.18|24
1702386000000|2023-12-12 13:00:00|73.38|72.18|73.45|72.25|73.46|72.26|73.36|72.16|81
1702386300000|2023-12-12 13:05:00|73.44|72.24|73.48|72.28|73.49|72.29|73.4|72.2|68
1702386600000|2023-12-12 13:10:00|73.49|72.29|73.37|72.17|73.49|72.29|73.37|72.17|51
1702386900000|2023-12-12 13:15:00|73.38|72.18|73.25|72.05|73.43|72.23|73.21|72.01|103
1702387200000|2023-12-12 13:20:00|73.24|72.04|73.1|71.9|73.24|72.04|73.08|71.88|94
1702387500000|2023-12-12 13:25:00|73.09|71.89|73.3|72.1|73.31|72.11|73.05|71.85|82
1702387800000|2023-12-12 13:30:00|73.29|72.09|73.41|72.21|73.63|72.43|73.11|71.91|432
1702388100000|2023-12-12 13:35:00|73.42|72.22|73.58|72.38|73.63|72.43|73.28|72.08|300
1702388400000|2023-12-12 13:40:00|73.57|72.37|73.58|72.38|73.64|72.44|73.5|72.3|188
1702388700000|2023-12-12 13:45:00|73.59|72.39|73.49|72.29|73.64|72.44|73.39|72.19|210
1702389000000|2023-12-12 13:50:00|73.5|72.3|73.49|72.29|73.67|72.47|73.48|72.28|169
1702389300000|2023-12-12 13:55:00|73.48|72.28|73.48|72.28|73.55|72.35|73.43|72.23|157
1702389600000|2023-12-12 14:00:00|73.47|72.27|73.45|72.25|73.56|72.36|73.32|72.12|171
1702389900000|2023-12-12 14:05:00|73.46|72.26|73.43|72.23|73.47|72.27|73.33|72.13|143
1702390200000|2023-12-12 14:10:00|73.42|72.22|73.2|72|73.5|72.3|73.2|72|122
1702390500000|2023-12-12 14:15:00|73.21|72.01|73.31|72.11|73.38|72.18|73.2|72|149
1702390800000|2023-12-12 14:20:00|73.3|72.1|73.24|72.04|73.31|72.11|73.2|72|84
1702391100000|2023-12-12 14:25:00|73.25|72.05|73.25|72.05|73.42|72.22|73.23|72.03|156
1702391400000|2023-12-12 14:30:00|73.26|72.06|73.26|72.06|73.3|72.1|73.21|72.01|81
1702391700000|2023-12-12 14:35:00|73.25|72.05|73.06|71.86|73.25|72.05|72.94|71.74|152
1702392000000|2023-12-12 14:40:00|73.07|71.87|73.08|71.88|73.22|72.02|73.05|71.85|169
1702392300000|2023-12-12 14:45:00|73.09|71.89|73.11|71.91|73.19|71.99|72.91|71.71|320
1702392600000|2023-12-12 14:50:00|73.1|71.9|72.92|71.72|73.12|71.92|72.86|71.66|262
1702392900000|2023-12-12 14:55:00|72.93|71.73|72.96|71.76|73.05|71.85|72.65|71.45|288
1702393200000|2023-12-12 15:00:00|72.97|71.77|72.96|71.76|73.13|71.93|72.91|71.71|227
1702393500000|2023-12-12 15:05:00|72.95|71.75|73.11|71.91|73.14|71.94|72.8|71.6|301
1702393800000|2023-12-12 15:10:00|73.12|71.92|72.93|71.73|73.13|71.93|72.93|71.73|181
1702394100000|2023-12-12 15:15:00|72.92|71.72|72.79|71.59|73.01|71.81|72.66|71.46|291
1702394400000|2023-12-12 15:20:00|72.78|71.58|72.31|71.11|72.83|71.63|72.29|71.09|405
1702394700000|2023-12-12 15:25:00|72.3|71.1|72.17|70.97|72.46|71.26|72.11|70.91|528
1702395000000|2023-12-12 15:30:00|72.18|70.98|72.54|71.34|72.54|71.34|72.11|70.91|291
1702395300000|2023-12-12 15:35:00|72.53|71.33|72.65|71.45|72.68|71.48|72.45|71.25|197
1702395600000|2023-12-12 15:40:00|72.64|71.44|72.63|71.43|72.74|71.54|72.59|71.39|158
1702395900000|2023-12-12 15:45:00|72.64|71.44|72.56|71.36|72.68|71.48|72.51|71.31|166
1702396200000|2023-12-12 15:50:00|72.55|71.35|72.31|71.11|72.55|71.35|72.3|71.1|146
1702396500000|2023-12-12 15:55:00|72.32|71.12|72.51|71.31|72.51|71.31|72.31|71.11|173
1702396800000|2023-12-12 16:00:00|72.5|71.3|72.62|71.42|72.64|71.44|72.39|71.19|209
1702397100000|2023-12-12 16:05:00|72.61|71.41|72.37|71.17|72.61|71.41|72.34|71.14|190
1702397400000|2023-12-12 16:10:00|72.38|71.18|72.34|71.14|72.38|71.18|72.19|70.99|174
1702397700000|2023-12-12 16:15:00|72.35|71.15|72.17|70.97|72.35|71.15|72.08|70.88|239
1702398000000|2023-12-12 16:20:00|72.18|70.98|72.46|71.26|72.49|71.29|72.13|70.93|206
1702398300000|2023-12-12 16:25:00|72.47|71.27|72.46|71.26|72.51|71.31|72.38|71.18|185
1702398600000|2023-12-12 16:30:00|72.47|71.27|72.66|71.46|72.72|71.52|72.44|71.24|128
1702398900000|2023-12-12 16:35:00|72.65|71.45|72.39|71.19|72.67|71.47|72.35|71.15|155
1702399200000|2023-12-12 16:40:00|72.38|71.18|72.54|71.34|72.54|71.34|72.34|71.14|212
1702399500000|2023-12-12 16:45:00|72.55|71.35|72.63|71.43|72.7|71.5|72.53|71.33|142
1702399800000|2023-12-12 16:50:00|72.64|71.44|72.79|71.59|72.8|71.6|72.59|71.39|141
1702400100000|2023-12-12 16:55:00|72.8|71.6|72.98|71.78|72.98|71.78|72.78|71.58|145
1702400400000|2023-12-12 17:00:00|72.97|71.77|72.81|71.61|72.98|71.78|72.76|71.56|180
1702400700000|2023-12-12 17:05:00|72.8|71.6|72.62|71.42|72.83|71.63|72.58|71.38|137
1702401000000|2023-12-12 17:10:00|72.61|71.41|72.57|71.37|72.66|71.46|72.42|71.22|259
1702401300000|2023-12-12 17:15:00|72.56|71.36|72.72|71.52|72.76|71.56|72.53|71.33|181
1702401600000|2023-12-12 17:20:00|72.73|71.53|72.19|70.99|72.73|71.53|72.19|70.99|222
1702401900000|2023-12-12 17:25:00|72.18|70.98|71.9|70.7|72.27|71.07|71.88|70.68|365
1702402200000|2023-12-12 17:30:00|71.89|70.69|71.63|70.43|72.12|70.92|71.62|70.42|422
1702402500000|2023-12-12 17:35:00|71.62|70.42|71.89|70.69|72|70.8|71.61|70.41|366
1702402800000|2023-12-12 17:40:00|71.88|70.68|71.96|70.76|72.03|70.83|71.88|70.68|227
1702403100000|2023-12-12 17:45:00|71.97|70.77|72|70.8|72.03|70.83|71.65|70.45|436
1702403400000|2023-12-12 17:50:00|71.99|70.79|71.9|70.7|72.01|70.81|71.78|70.58|324
1702403700000|2023-12-12 17:55:00|71.89|70.69|71.62|70.42|71.94|70.74|71.61|70.41|387
1702404000000|2023-12-12 18:00:00|71.63|70.43|72.09|70.89|72.09|70.89|71.61|70.41|199
1702404300000|2023-12-12 18:05:00|72.08|70.88|72.26|71.06|72.34|71.14|72.02|70.82|229
1702404600000|2023-12-12 18:10:00|72.27|71.07|72.41|71.21|72.41|71.21|72.25|71.05|213
1702404900000|2023-12-12 18:15:00|72.4|71.2|72.46|71.26|72.59|71.39|72.37|71.17|322
1702405200000|2023-12-12 18:20:00|72.49|71.29|72.71|71.51|72.71|71.51|72.46|71.26|167
1702405500000|2023-12-12 18:25:00|72.7|71.5|72.83|71.63|72.88|71.68|72.64|71.44|237
1702405800000|2023-12-12 18:30:00|72.82|71.62|72.75|71.55|72.84|71.64|72.66|71.46|256
1702406100000|2023-12-12 18:35:00|72.76|71.56|72.79|71.59|72.8|71.6|72.62|71.42|256
1702406400000|2023-12-12 18:40:00|72.8|71.6|72.78|71.58|72.83|71.63|72.71|71.51|121
1702406700000|2023-12-12 18:45:00|72.75|71.55|72.92|71.72|72.92|71.72|72.72|71.52|180
1702407000000|2023-12-12 18:50:00|72.89|71.69|72.71|71.51|72.91|71.71|72.69|71.49|216
1702407300000|2023-12-12 18:55:00|72.72|71.52|72.71|71.51|72.75|71.55|72.63|71.43|143
1702407600000|2023-12-12 19:00:00|72.7|71.5|72.59|71.39|72.71|71.51|72.56|71.36|283
1702407900000|2023-12-12 19:05:00|72.61|71.41|72.61|71.41|72.61|71.41|72.49|71.29|135
1702408200000|2023-12-12 19:10:00|72.64|71.44|72.62|71.42|72.69|71.49|72.53|71.33|152
1702408500000|2023-12-12 19:15:00|72.64|71.44|72.55|71.35|72.67|71.47|72.5|71.3|198
1702408800000|2023-12-12 19:20:00|72.56|71.36|72.4|71.2|72.64|71.44|72.34|71.14|278
1702409100000|2023-12-12 19:25:00|72.42|71.22|72.16|70.96|72.44|71.24|72.09|70.89|357
1702409400000|2023-12-12 19:30:00|72.15|70.95|72.47|71.27|72.58|71.38|72.12|70.92|228
1702409700000|2023-12-12 19:35:00|72.48|71.28|72.46|71.26|72.57|71.37|72.44|71.24|275
1702410000000|2023-12-12 19:40:00|72.47|71.27|72.45|71.25|72.56|71.36|72.45|71.25|220
1702410300000|2023-12-12 19:45:00|72.46|71.26|72.29|71.09|72.5|71.3|72.22|71.02|276
1702410600000|2023-12-12 19:50:00|72.3|71.1|72.48|71.28|72.54|71.34|72.26|71.06|259
1702410900000|2023-12-12 19:55:00|72.5|71.3|72.36|71.16|72.5|71.3|72.23|71.03|267
1702411200000|2023-12-12 20:00:00|72.35|71.15|72.53|71.33|72.61|71.41|72.32|71.12|139
1702411500000|2023-12-12 20:05:00|72.55|71.35|72.5|71.3|72.57|71.37|72.39|71.19|233
1702411800000|2023-12-12 20:10:00|72.47|71.27|72.35|71.15|72.52|71.32|72.33|71.13|188
1702412100000|2023-12-12 20:15:00|72.34|71.14|72.08|70.88|72.38|71.18|72.07|70.87|214
1702412400000|2023-12-12 20:20:00|72.07|70.87|72.09|70.89|72.29|71.09|72.05|70.85|293
1702412700000|2023-12-12 20:25:00|72.08|70.88|72.2|71|72.2|71|72|70.8|206
1702413000000|2023-12-12 20:30:00|72.17|70.97|72.19|70.99|72.26|71.06|72.05|70.85|308
1702413300000|2023-12-12 20:35:00|72.2|71|72.41|71.21|72.49|71.29|72.15|70.95|251
1702413600000|2023-12-12 20:40:00|72.4|71.2|72.21|71.01|72.42|71.22|72.14|70.94|337
1702413900000|2023-12-12 20:45:00|72.19|70.99|72.41|71.21|72.46|71.26|72.13|70.93|297
1702414200000|2023-12-12 20:50:00|72.43|71.23|72.48|71.28|72.52|71.32|72.37|71.17|223
1702414500000|2023-12-12 20:55:00|72.49|71.29|72.52|71.32|72.57|71.37|72.47|71.27|211
1702414800000|2023-12-12 21:00:00|72.53|71.33|72.74|71.54|72.74|71.54|72.49|71.29|159
1702415100000|2023-12-12 21:05:00|72.73|71.53|72.71|71.51|72.74|71.54|72.49|71.29|228
1702415400000|2023-12-12 21:10:00|72.7|71.5|72.72|71.52|72.75|71.55|72.55|71.35|287
1702415700000|2023-12-12 21:15:00|72.73|71.53|72.74|71.54|72.75|71.55|72.62|71.42|293
1702416000000|2023-12-12 21:20:00|72.75|71.55|72.6|71.4|72.76|71.56|72.59|71.39|163
1702416300000|2023-12-12 21:25:00|72.62|71.42|72.62|71.42|72.73|71.53|72.59|71.39|218
1702416600000|2023-12-12 21:30:00|72.64|71.44|72.58|71.38|72.68|71.48|72.53|71.33|189
1702416900000|2023-12-12 21:35:00|72.59|71.39|72.6|71.4|72.67|71.47|72.56|71.36|168
1702417200000|2023-12-12 21:40:00|72.63|71.43|72.45|71.25|72.63|71.43|72.42|71.22|98
1702417500000|2023-12-12 21:45:00|72.44|71.24|72.27|71.07|72.47|71.27|72.25|71.05|164
1702417800000|2023-12-12 21:50:00|72.26|71.06|72.01|70.81|72.36|71.16|71.95|70.75|214
1702418100000|2023-12-12 21:55:00|72.02|70.82|72.02|70.82|72.09|70.89|71.97|70.77|221
1702418400000|2023-12-12 22:00:00|72.01|70.81|72.19|70.99|72.2|71|71.96|70.76|138
1702418700000|2023-12-12 22:05:00|72.2|71|72.28|71.08|72.28|71.08|72.18|70.98|72
1702419000000|2023-12-12 22:10:00|72.29|71.09|72.47|71.27|72.47|71.27|72.26|71.06|149
1702419300000|2023-12-12 22:15:00|72.46|71.26|72.42|71.22|72.5|71.3|72.39|71.19|136
1702419600000|2023-12-12 22:20:00|72.41|71.21|72.47|71.27|72.48|71.28|72.37|71.17|61
1702419900000|2023-12-12 22:25:00|72.46|71.26|72.47|71.27|72.51|71.31|72.44|71.24|39
1702420200000|2023-12-12 22:30:00|72.46|71.26|72.66|71.46|72.67|71.47|72.45|71.25|43
1702420500000|2023-12-12 22:35:00|72.65|71.45|72.68|71.48|72.69|71.49|72.65|71.45|25
1702420800000|2023-12-12 22:40:00|72.67|71.47|72.65|71.45|72.68|71.48|72.6|71.4|30
1702421100000|2023-12-12 22:45:00|72.64|71.44|72.59|71.39|72.65|71.45|72.59|71.39|15
1702421400000|2023-12-12 22:50:00|72.58|71.38|72.72|71.52|72.73|71.53|72.58|71.38|56
1702421700000|2023-12-12 22:55:00|72.73|71.53|72.66|71.46|72.76|71.56|72.66|71.46|38
1702422000000|2023-12-12 23:00:00|72.65|71.45|72.72|71.52|72.75|71.55|72.65|71.45|97
1702422300000|2023-12-12 23:05:00|72.73|71.53|72.82|71.62|72.82|71.62|72.71|71.51|52
1702422600000|2023-12-12 23:10:00|72.83|71.63|72.85|71.65|72.89|71.69|72.83|71.63|26
1702422900000|2023-12-12 23:15:00|72.86|71.66|73.08|71.88|73.1|71.9|72.78|71.58|104
1702423200000|2023-12-12 23:20:00|73.05|71.85|73.29|72.09|73.42|72.22|73.01|71.81|338
1702423500000|2023-12-12 23:25:00|73.28|72.08|73.24|72.04|73.3|72.1|73.17|71.97|213
1702423800000|2023-12-12 23:30:00|73.25|72.05|73.28|72.08|73.34|72.14|73.16|71.96|131
1702424100000|2023-12-12 23:35:00|73.29|72.09|73.28|72.08|73.35|72.15|73.25|72.05|96
1702424400000|2023-12-12 23:40:00|73.27|72.07|73.18|71.98|73.28|72.08|73.16|71.96|58
1702424700000|2023-12-12 23:45:00|73.17|71.97|73.12|71.92|73.23|72.03|73.08|71.88|125
1702425000000|2023-12-12 23:50:00|73.13|71.93|73.03|71.83|73.21|72.01|72.84|71.64|191
1702425300000|2023-12-12 23:55:00|73.04|71.84|72.96|71.76|73.04|71.84|72.89|71.69|118
1702425600000|2023-12-13 00:00:00|72.97|71.77|72.99|71.79|73.01|71.81|72.86|71.66|234
1702425900000|2023-12-13 00:05:00|72.98|71.78|72.96|71.76|73.07|71.87|72.91|71.71|227
1702426200000|2023-12-13 00:10:00|72.97|71.77|72.99|71.79|73.02|71.82|72.85|71.65|190
1702426500000|2023-12-13 00:15:00|73|71.8|72.95|71.75|73.06|71.86|72.92|71.72|129
1702426800000|2023-12-13 00:20:00|72.93|71.73|72.78|71.58|72.99|71.79|72.75|71.55|175
1702427100000|2023-12-13 00:25:00|72.79|71.59|72.98|71.78|72.99|71.79|72.78|71.58|133
1702427400000|2023-12-13 00:30:00|72.97|71.77|72.91|71.71|73|71.8|72.79|71.59|231
1702427700000|2023-12-13 00:35:00|72.9|71.7|72.92|71.72|72.95|71.75|72.86|71.66|156
1702428000000|2023-12-13 00:40:00|72.93|71.73|72.97|71.77|72.99|71.79|72.9|71.7|156
1702428300000|2023-12-13 00:45:00|72.98|71.78|72.86|71.66|73.01|71.81|72.86|71.66|133
1702428600000|2023-12-13 00:50:00|72.85|71.65|72.93|71.73|72.96|71.76|72.8|71.6|127
1702428900000|2023-12-13 00:55:00|72.92|71.72|72.94|71.74|73.01|71.81|72.88|71.68|124
1702429200000|2023-12-13 01:00:00|72.95|71.75|73|71.8|73.01|71.81|72.92|71.72|117
1702429500000|2023-12-13 01:05:00|72.99|71.79|72.93|71.73|73.02|71.82|72.88|71.68|124
1702429800000|2023-12-13 01:10:00|72.94|71.74|72.87|71.67|72.94|71.74|72.86|71.66|93
1702430100000|2023-12-13 01:15:00|72.88|71.68|72.82|71.62|72.88|71.68|72.65|71.45|223
1702430400000|2023-12-13 01:20:00|72.83|71.63|72.61|71.41|72.83|71.63|72.59|71.39|206
1702430700000|2023-12-13 01:25:00|72.62|71.42|72.21|71.01|72.63|71.43|72.08|70.88|353
1702431000000|2023-12-13 01:30:00|72.2|71|72.69|71.49|72.74|71.54|72.15|70.95|226
1702431300000|2023-12-13 01:35:00|72.7|71.5|72.67|71.47|72.71|71.51|72.52|71.32|195
1702431600000|2023-12-13 01:40:00|72.66|71.46|72.68|71.48|72.73|71.53|72.59|71.39|183
1702431900000|2023-12-13 01:45:00|72.67|71.47|72.44|71.24|72.72|71.52|72.33|71.13|286
1702432200000|2023-12-13 01:50:00|72.42|71.22|72.45|71.25|72.57|71.37|72.35|71.15|335
1702432500000|2023-12-13 01:55:00|72.46|71.26|72.11|70.91|72.54|71.34|72.1|70.9|278
1702432800000|2023-12-13 02:00:00|72.12|70.92|72.41|71.21|72.41|71.21|72.09|70.89|359
1702433100000|2023-12-13 02:05:00|72.4|71.2|72.15|70.95|72.47|71.27|72.14|70.94|308
1702433400000|2023-12-13 02:10:00|72.16|70.96|72.06|70.86|72.19|70.99|71.52|70.32|474
1702433700000|2023-12-13 02:15:00|72.05|70.85|72.04|70.84|72.27|71.07|71.99|70.79|250
1702434000000|2023-12-13 02:20:00|72.03|70.83|71.66|70.46|72.03|70.83|71.47|70.27|504
1702434300000|2023-12-13 02:25:00|71.67|70.47|71.79|70.59|71.94|70.74|71.11|69.91|630
1702434600000|2023-12-13 02:30:00|71.8|70.6|71.94|70.74|71.97|70.77|71.64|70.44|376
1702434900000|2023-12-13 02:35:00|71.95|70.75|71.93|70.73|71.99|70.79|71.78|70.58|332
1702435200000|2023-12-13 02:40:00|71.94|70.74|72.1|70.9|72.14|70.94|71.87|70.67|195
1702435500000|2023-12-13 02:45:00|72.11|70.91|72.06|70.86|72.14|70.94|71.97|70.77|222
1702435800000|2023-12-13 02:50:00|72.05|70.85|72.1|70.9|72.11|70.91|71.93|70.73|221
1702436100000|2023-12-13 02:55:00|72.09|70.89|72.3|71.1|72.31|71.11|72.07|70.87|156
1702436400000|2023-12-13 03:00:00|72.32|71.12|72.32|71.12|72.34|71.14|72.16|70.96|246
1702436700000|2023-12-13 03:05:00|72.31|71.11|72.38|71.18|72.45|71.25|72.31|71.11|137
1702437000000|2023-12-13 03:10:00|72.37|71.17|72.12|70.92|72.38|71.18|72.12|70.92|192
1702437300000|2023-12-13 03:15:00|72.11|70.91|72.05|70.85|72.19|70.99|72.02|70.82|208
1702437600000|2023-12-13 03:20:00|72.04|70.84|71.86|70.66|72.05|70.85|71.86|70.66|196
1702437900000|2023-12-13 03:25:00|71.88|70.68|71.94|70.74|71.95|70.75|71.7|70.5|219
1702438200000|2023-12-13 03:30:00|71.95|70.75|72.13|70.93|72.15|70.95|71.85|70.65|144
1702438500000|2023-12-13 03:35:00|72.12|70.92|72.1|70.9|72.12|70.92|72.03|70.83|145
1702438800000|2023-12-13 03:40:00|72.11|70.91|71.93|70.73|72.11|70.91|71.92|70.72|177
1702439100000|2023-12-13 03:45:00|71.95|70.75|71.68|70.48|72.04|70.84|71.68|70.48|195
1702439400000|2023-12-13 03:50:00|71.69|70.49|71.77|70.57|71.97|70.77|71.57|70.37|341
1702439700000|2023-12-13 03:55:00|71.78|70.58|71.73|70.53|71.84|70.64|71.71|70.51|299
1702440000000|2023-12-13 04:00:00|71.74|70.54|71.68|70.48|71.74|70.54|71.41|70.21|454
1702440300000|2023-12-13 04:05:00|71.69|70.49|71.53|70.33|71.7|70.5|71.43|70.23|381
1702440600000|2023-12-13 04:10:00|71.52|70.32|71.18|69.98|71.57|70.37|71.11|69.91|464
1702440900000|2023-12-13 04:15:00|71.17|69.97|71.08|69.88|71.36|70.16|70.99|69.79|402
1702441200000|2023-12-13 04:20:00|71.09|69.89|71.43|70.23|71.52|70.32|70.95|69.75|345
1702441500000|2023-12-13 04:25:00|71.44|70.24|71.57|70.37|71.6|70.4|71.43|70.23|250
1702441800000|2023-12-13 04:30:00|71.56|70.36|71.75|70.55|71.77|70.57|71.54|70.34|203
1702442100000|2023-12-13 04:35:00|71.73|70.53|71.8|70.6|71.82|70.62|71.7|70.5|149
1702442400000|2023-12-13 04:40:00|71.81|70.61|71.9|70.7|71.92|70.72|71.8|70.6|88
1702442700000|2023-12-13 04:45:00|71.89|70.69|71.96|70.76|71.99|70.79|71.88|70.68|141
1702443000000|2023-12-13 04:50:00|71.95|70.75|72.01|70.81|72.01|70.81|71.91|70.71|113
1702443300000|2023-12-13 04:55:00|72|70.8|71.82|70.62|72.04|70.84|71.81|70.61|90
1702443600000|2023-12-13 05:00:00|71.83|70.63|71.82|70.62|71.88|70.68|71.76|70.56|122
1702443900000|2023-12-13 05:05:00|71.81|70.61|71.82|70.62|71.83|70.63|71.69|70.49|142
1702444200000|2023-12-13 05:10:00|71.81|70.61|71.68|70.48|71.81|70.61|71.61|70.41|187
1702444500000|2023-12-13 05:15:00|71.69|70.49|71.66|70.46|71.75|70.55|71.6|70.4|236
1702444800000|2023-12-13 05:20:00|71.65|70.45|71.87|70.67|71.88|70.68|71.64|70.44|95
1702445100000|2023-12-13 05:25:00|71.88|70.68|71.88|70.68|71.9|70.7|71.82|70.62|156
1702445400000|2023-12-13 05:30:00|71.89|70.69|71.82|70.62|71.89|70.69|71.69|70.49|190
1702445700000|2023-12-13 05:35:00|71.8|70.6|71.76|70.56|71.88|70.68|71.75|70.55|120
1702446000000|2023-12-13 05:40:00|71.77|70.57|71.85|70.65|71.88|70.68|71.71|70.51|122
1702446300000|2023-12-13 05:45:00|71.86|70.66|71.94|70.74|72|70.8|71.76|70.56|124
1702446600000|2023-12-13 05:50:00|71.95|70.75|71.96|70.76|71.99|70.79|71.88|70.68|179
1702446900000|2023-12-13 05:55:00|71.97|70.77|71.98|70.78|72.01|70.81|71.94|70.74|116
1702447200000|2023-12-13 06:00:00|71.99|70.79|71.92|70.72|72.01|70.81|71.89|70.69|134
1702447500000|2023-12-13 06:05:00|71.93|70.73|71.95|70.75|71.96|70.76|71.85|70.65|97
1702447800000|2023-12-13 06:10:00|71.96|70.76|71.95|70.75|72|70.8|71.82|70.62|119
1702448100000|2023-12-13 06:15:00|71.94|70.74|72.03|70.83|72.04|70.84|71.94|70.74|66
1702448400000|2023-12-13 06:20:00|72.04|70.84|72.01|70.81|72.04|70.84|72|70.8|58
1702448700000|2023-12-13 06:25:00|72|70.8|71.93|70.73|72|70.8|71.91|70.71|107
1702449000000|2023-12-13 06:30:00|71.92|70.72|72.01|70.81|72.06|70.86|71.91|70.71|102
1702449300000|2023-12-13 06:35:00|72.02|70.82|71.94|70.74|72.05|70.85|71.93|70.73|155
1702449600000|2023-12-13 06:40:00|71.93|70.73|71.72|70.52|71.94|70.74|71.71|70.51|182
1702449900000|2023-12-13 06:45:00|71.71|70.51|71.61|70.41|71.73|70.53|71.52|70.32|307
1702450200000|2023-12-13 06:50:00|71.62|70.42|71.43|70.23|71.62|70.42|71.38|70.18|405
1702450500000|2023-12-13 06:55:00|71.42|70.22|71.23|70.03|71.46|70.26|71.11|69.91|482
1702450800000|2023-12-13 07:00:00|71.22|70.02|71.42|70.22|71.51|70.31|70.79|69.59|538
1702451100000|2023-12-13 07:05:00|71.41|70.21|71.87|70.67|72.01|70.81|71.4|70.2|296
1702451400000|2023-12-13 07:10:00|71.88|70.68|71.75|70.55|71.94|70.74|71.69|70.49|461
1702451700000|2023-12-13 07:15:00|71.76|70.56|71.82|70.62|71.9|70.7|71.73|70.53|240
1702452000000|2023-12-13 07:20:00|71.83|70.63|71.94|70.74|71.94|70.74|71.67|70.47|280
1702452300000|2023-12-13 07:25:00|71.95|70.75|71.96|70.76|72.04|70.84|71.93|70.73|175
1702452600000|2023-12-13 07:30:00|71.95|70.75|71.97|70.77|72.01|70.81|71.88|70.68|258
1702452900000|2023-12-13 07:35:00|71.96|70.76|72.04|70.84|72.04|70.84|71.9|70.7|201
1702453200000|2023-12-13 07:40:00|72.03|70.83|72.03|70.83|72.07|70.87|72|70.8|65
1702453500000|2023-12-13 07:45:00|72.04|70.84|71.97|70.77|72.07|70.87|71.91|70.71|119
1702453800000|2023-12-13 07:50:00|71.95|70.75|72.05|70.85|72.09|70.89|71.95|70.75|79
1702454100000|2023-12-13 07:55:00|72.03|70.83|72.04|70.84|72.08|70.88|71.99|70.79|101
1702454400000|2023-12-13 08:00:00|72.05|70.85|72.12|70.92|72.12|70.92|72.02|70.82|135
1702454700000|2023-12-13 08:05:00|72.13|70.93|72.23|71.03|72.23|71.03|72.07|70.87|50
1702455000000|2023-12-13 08:10:00|72.22|71.02|72.19|70.99|72.24|71.04|72.17|70.97|172
1702455300000|2023-12-13 08:15:00|72.18|70.98|72.2|71|72.25|71.05|72.11|70.91|101
1702455600000|2023-12-13 08:20:00|72.19|70.99|72.21|71.01|72.21|71.01|72.13|70.93|76
1702455900000|2023-12-13 08:25:00|72.2|71|72.23|71.03|72.27|71.07|72.17|70.97|95
1702456200000|2023-12-13 08:30:00|72.25|71.05|72.33|71.13|72.33|71.13|72.21|71.01|103
1702456500000|2023-12-13 08:35:00|72.34|71.14|72.2|71|72.36|71.16|72.17|70.97|153
1702456800000|2023-12-13 08:40:00|72.19|70.99|72.15|70.95|72.25|71.05|72.14|70.94|143
1702457100000|2023-12-13 08:45:00|72.17|70.97|72.13|70.93|72.24|71.04|72.09|70.89|180
1702457400000|2023-12-13 08:50:00|72.14|70.94|72.26|71.06|72.29|71.09|72.13|70.93|142
1702457700000|2023-12-13 08:55:00|72.27|71.07|72.31|71.11|72.35|71.15|72.21|71.01|163
1702458000000|2023-12-13 09:00:00|72.3|71.1|72.23|71.03|72.31|71.11|72.19|70.99|193
1702458300000|2023-12-13 09:05:00|72.25|71.05|72.27|71.07|72.33|71.13|72.19|70.99|179
1702458600000|2023-12-13 09:10:00|72.26|71.06|72.21|71.01|72.27|71.07|72.18|70.98|177
1702458900000|2023-12-13 09:15:00|72.22|71.02|72.17|70.97|72.27|71.07|72.13|70.93|165
1702459200000|2023-12-13 09:20:00|72.18|70.98|72.28|71.08|72.33|71.13|72.13|70.93|118
1702459500000|2023-12-13 09:25:00|72.27|71.07|72.37|71.17|72.37|71.17|72.21|71.01|152
1702459800000|2023-12-13 09:30:00|72.36|71.16|72.38|71.18|72.38|71.18|72.31|71.11|38
1702460100000|2023-12-13 09:35:00|72.39|71.19|72.17|70.97|72.39|71.19|72.17|70.97|48
1702460400000|2023-12-13 09:40:00|72.16|70.96|72.24|71.04|72.29|71.09|72.14|70.94|78
1702460700000|2023-12-13 09:45:00|72.25|71.05|72.31|71.11|72.31|71.11|72.17|70.97|183
1702461000000|2023-12-13 09:50:00|72.3|71.1|72.32|71.12|72.33|71.13|72.28|71.08|15
1702461300000|2023-12-13 09:55:00|72.31|71.11|72.31|71.11|72.33|71.13|72.24|71.04|21
1702461600000|2023-12-13 10:00:00|72.3|71.1|72.24|71.04|72.3|71.1|72.18|70.98|164
1702461900000|2023-12-13 10:05:00|72.23|71.03|72.31|71.11|72.32|71.12|72.19|70.99|155
1702462200000|2023-12-13 10:10:00|72.3|71.1|72.34|71.14|72.36|71.16|72.25|71.05|156
1702462500000|2023-12-13 10:15:00|72.33|71.13|72.29|71.09|72.38|71.18|72.28|71.08|184
1702462800000|2023-12-13 10:20:00|72.3|71.1|72.19|70.99|72.31|71.11|72.17|70.97|89
1702463100000|2023-12-13 10:25:00|72.18|70.98|72.06|70.86|72.19|70.99|72|70.8|113
1702463400000|2023-12-13 10:30:00|72.07|70.87|72.06|70.86|72.11|70.91|71.97|70.77|113
1702463700000|2023-12-13 10:35:00|72.07|70.87|72.05|70.85|72.23|71.03|72.02|70.82|165
1702464000000|2023-12-13 10:40:00|72.07|70.87|71.99|70.79|72.08|70.88|71.99|70.79|166
1702464300000|2023-12-13 10:45:00|72.01|70.81|71.98|70.78|72.05|70.85|71.97|70.77|138
1702464600000|2023-12-13 10:50:00|71.99|70.79|72.05|70.85|72.07|70.87|71.97|70.77|107
1702464900000|2023-12-13 10:55:00|72.06|70.86|72.11|70.91|72.14|70.94|72.04|70.84|156
1702465200000|2023-12-13 11:00:00|72.1|70.9|72.16|70.96|72.19|70.99|72.06|70.86|155
1702465500000|2023-12-13 11:05:00|72.18|70.98|72.31|71.11|72.31|71.11|72.16|70.96|111
1702465800000|2023-12-13 11:10:00|72.27|71.07|72.24|71.04|72.29|71.09|72.16|70.96|152
1702466100000|2023-12-13 11:15:00|72.25|71.05|72.23|71.03|72.31|71.11|72.2|71|187
1702466400000|2023-12-13 11:20:00|72.22|71.02|72.23|71.03|72.24|71.04|72.15|70.95|145
1702466700000|2023-12-13 11:25:00|72.22|71.02|72.21|71.01|72.23|71.03|72.13|70.93|104
1702467000000|2023-12-13 11:30:00|72.23|71.03|72.1|70.9|72.24|71.04|72.08|70.88|130
1702467300000|2023-12-13 11:35:00|72.13|70.93|71.99|70.79|72.13|70.93|71.93|70.73|196
1702467600000|2023-12-13 11:40:00|71.97|70.77|71.91|70.71|72.01|70.81|71.89|70.69|224
1702467900000|2023-12-13 11:45:00|71.9|70.7|71.79|70.59|71.99|70.79|71.76|70.56|221
1702468200000|2023-12-13 11:50:00|71.77|70.57|71.82|70.62|71.88|70.68|71.75|70.55|133
1702468500000|2023-12-13 11:55:00|71.79|70.59|71.81|70.61|71.84|70.64|71.7|70.5|132
1702468800000|2023-12-13 12:00:00|71.82|70.62|71.83|70.63|71.93|70.73|71.77|70.57|113
1702469100000|2023-12-13 12:05:00|71.82|70.62|71.91|70.71|71.91|70.71|71.75|70.55|231
1702469400000|2023-12-13 12:10:00|71.93|70.73|72|70.8|72.01|70.81|71.93|70.73|21
1702469700000|2023-12-13 12:15:00|72.01|70.81|72.14|70.94|72.14|70.94|72.01|70.81|123
1702470000000|2023-12-13 12:20:00|72.13|70.93|72.2|71|72.2|71|72.01|70.81|231
1702470300000|2023-12-13 12:25:00|72.18|70.98|72.14|70.94|72.22|71.02|72.12|70.92|195
1702470600000|2023-12-13 12:30:00|72.15|70.95|72.25|71.05|72.25|71.05|72.13|70.93|97
1702470900000|2023-12-13 12:35:00|72.24|71.04|72.14|70.94|72.25|71.05|72.13|70.93|105
1702471200000|2023-12-13 12:40:00|72.13|70.93|72.18|70.98|72.24|71.04|72.03|70.83|217
1702471500000|2023-12-13 12:45:00|72.2|71|72.05|70.85|72.2|71|72.05|70.85|186
1702471800000|2023-12-13 12:50:00|72.06|70.86|72.19|70.99|72.2|71|72.05|70.85|143
1702472100000|2023-12-13 12:55:00|72.17|70.97|72.22|71.02|72.25|71.05|72.17|70.97|131
1702472400000|2023-12-13 13:00:00|72.21|71.01|72.18|70.98|72.23|71.03|72.08|70.88|180
1702472700000|2023-12-13 13:05:00|72.16|70.96|72.33|71.13|72.33|71.13|72.16|70.96|139
1702473000000|2023-12-13 13:10:00|72.34|71.14|72.38|71.18|72.39|71.19|72.32|71.12|94
1702473300000|2023-12-13 13:15:00|72.37|71.17|72.35|71.15|72.44|71.24|72.31|71.11|231
1702473600000|2023-12-13 13:20:00|72.36|71.16|72.46|71.26|72.52|71.32|72.36|71.16|216
1702473900000|2023-12-13 13:25:00|72.47|71.27|72.55|71.35|72.58|71.38|72.45|71.25|114
1702474200000|2023-12-13 13:30:00|72.56|71.36|72.49|71.29|72.68|71.48|72.48|71.28|164
1702474500000|2023-12-13 13:35:00|72.48|71.28|72.51|71.31|72.56|71.36|72.43|71.23|286
1702474800000|2023-12-13 13:40:00|72.5|71.3|72.59|71.39|72.65|71.45|72.49|71.29|229
1702475100000|2023-12-13 13:45:00|72.61|71.41|72.5|71.3|72.66|71.46|72.37|71.17|311
1702475400000|2023-12-13 13:50:00|72.49|71.29|72.59|71.39|72.59|71.39|72.44|71.24|307
1702475700000|2023-12-13 13:55:00|72.58|71.38|72.54|71.34|72.6|71.4|72.48|71.28|310
1702476000000|2023-12-13 14:00:00|72.55|71.35|72.45|71.25|72.61|71.41|72.41|71.21|271
1702476300000|2023-12-13 14:05:00|72.43|71.23|72.29|71.09|72.49|71.29|72.28|71.08|300
1702476600000|2023-12-13 14:10:00|72.28|71.08|72.48|71.28|72.52|71.32|72.27|71.07|306
1702476900000|2023-12-13 14:15:00|72.47|71.27|72.55|71.35|72.64|71.44|72.42|71.22|279
1702477200000|2023-12-13 14:20:00|72.56|71.36|72.41|71.21|72.56|71.36|72.31|71.11|329
1702477500000|2023-12-13 14:25:00|72.4|71.2|72.42|71.22|72.51|71.31|72.38|71.18|231
1702477800000|2023-12-13 14:30:00|72.44|71.24|72.51|71.31|72.53|71.33|72.35|71.15|258
1702478100000|2023-12-13 14:35:00|72.5|71.3|72.45|71.25|72.56|71.36|72.4|71.2|231
1702478400000|2023-12-13 14:40:00|72.44|71.24|72.49|71.29|72.52|71.32|72.43|71.23|168
1702478700000|2023-12-13 14:45:00|72.48|71.28|72.48|71.28|72.62|71.42|72.47|71.27|141
1702479000000|2023-12-13 14:50:00|72.49|71.29|72.47|71.27|72.54|71.34|72.45|71.25|251
1702479300000|2023-12-13 14:55:00|72.46|71.26|72.46|71.26|72.5|71.3|72.4|71.2|225
1702479600000|2023-12-13 15:00:00|72.45|71.25|72.86|71.66|72.94|71.74|72.41|71.21|368
1702479900000|2023-12-13 15:05:00|72.85|71.65|72.98|71.78|72.98|71.78|72.67|71.47|456
1702480200000|2023-12-13 15:10:00|72.96|71.76|72.9|71.7|73.01|71.81|72.89|71.69|275
1702480500000|2023-12-13 15:15:00|72.89|71.69|73.04|71.84|73.15|71.95|72.89|71.69|297
1702480800000|2023-12-13 15:20:00|73.03|71.83|73.21|72.01|73.35|72.15|72.99|71.79|376
1702481100000|2023-12-13 15:25:00|73.23|72.03|73.1|71.9|73.32|72.12|73.08|71.88|292
1702481400000|2023-12-13 15:30:00|73.11|71.91|73.32|72.12|73.42|72.22|73.1|71.9|360
1702481700000|2023-12-13 15:35:00|73.33|72.13|73.41|72.21|73.57|72.37|73.31|72.11|333
1702482000000|2023-12-13 15:40:00|73.4|72.2|73.26|72.06|73.48|72.28|73.23|72.03|302
1702482300000|2023-12-13 15:45:00|73.27|72.07|73.2|72|73.35|72.15|73.09|71.89|315
1702482600000|2023-12-13 15:50:00|73.19|71.99|73.08|71.88|73.23|72.03|73.06|71.86|223
1702482900000|2023-12-13 15:55:00|73.07|71.87|73.07|71.87|73.12|71.92|73.04|71.84|132
1702483200000|2023-12-13 16:00:00|73.08|71.88|73.01|71.81|73.1|71.9|72.92|71.72|205
1702483500000|2023-12-13 16:05:00|73.04|71.84|73.29|72.09|73.3|72.1|73.04|71.84|275
1702483800000|2023-12-13 16:10:00|73.3|72.1|73.25|72.05|73.35|72.15|73.24|72.04|328
1702484100000|2023-12-13 16:15:00|73.24|72.04|73.16|71.96|73.28|72.08|73.1|71.9|314
1702484400000|2023-12-13 16:20:00|73.15|71.95|72.99|71.79|73.16|71.96|72.99|71.79|203
1702484700000|2023-12-13 16:25:00|72.98|71.78|72.98|71.78|72.99|71.79|72.83|71.63|304
1702485000000|2023-12-13 16:30:00|72.97|71.77|72.88|71.68|73.01|71.81|72.84|71.64|238
1702485300000|2023-12-13 16:35:00|72.89|71.69|72.84|71.64|72.91|71.71|72.82|71.62|121
1702485600000|2023-12-13 16:40:00|72.83|71.63|72.67|71.47|72.84|71.64|72.63|71.43|120
1702485900000|2023-12-13 16:45:00|72.68|71.48|72.9|71.7|72.93|71.73|72.66|71.46|214
1702486200000|2023-12-13 16:50:00|72.88|71.68|72.89|71.69|72.91|71.71|72.8|71.6|158
1702486500000|2023-12-13 16:55:00|72.9|71.7|72.86|71.66|72.92|71.72|72.85|71.65|148
1702486800000|2023-12-13 17:00:00|72.87|71.67|72.75|71.55|72.88|71.68|72.69|71.49|169
1702487100000|2023-12-13 17:05:00|72.76|71.56|72.73|71.53|72.82|71.62|72.68|71.48|154
1702487400000|2023-12-13 17:10:00|72.74|71.54|72.87|71.67|72.89|71.69|72.66|71.46|240
1702487700000|2023-12-13 17:15:00|72.88|71.68|72.76|71.56|72.89|71.69|72.71|71.51|158
1702488000000|2023-12-13 17:20:00|72.75|71.55|72.92|71.72|72.93|71.73|72.72|71.52|202
1702488300000|2023-12-13 17:25:00|72.93|71.73|72.9|71.7|72.99|71.79|72.89|71.69|126
1702488600000|2023-12-13 17:30:00|72.89|71.69|72.84|71.64|72.92|71.72|72.8|71.6|143
1702488900000|2023-12-13 17:35:00|72.85|71.65|72.81|71.61|72.85|71.65|72.72|71.52|161
1702489200000|2023-12-13 17:40:00|72.8|71.6|72.73|71.53|72.85|71.65|72.73|71.53|146
1702489500000|2023-12-13 17:45:00|72.74|71.54|72.7|71.5|72.79|71.59|72.65|71.45|152
1702489800000|2023-12-13 17:50:00|72.71|71.51|72.79|71.59|72.85|71.65|72.67|71.47|131
1702490100000|2023-12-13 17:55:00|72.8|71.6|72.86|71.66|72.89|71.69|72.79|71.59|105
1702490400000|2023-12-13 18:00:00|72.87|71.67|73.04|71.84|73.05|71.85|72.83|71.63|126
1702490700000|2023-12-13 18:05:00|73.02|71.82|73.04|71.84|73.08|71.88|72.99|71.79|117
1702491000000|2023-12-13 18:10:00|73.05|71.85|73.23|72.03|73.23|72.03|73.03|71.83|153
1702491300000|2023-12-13 18:15:00|73.21|72.01|73|71.8|73.25|72.05|72.99|71.79|127
1702491600000|2023-12-13 18:20:00|73.01|71.81|72.94|71.74|73.05|71.85|72.91|71.71|89
1702491900000|2023-12-13 18:25:00|72.93|71.73|72.8|71.6|72.97|71.77|72.8|71.6|123
1702492200000|2023-12-13 18:30:00|72.81|71.61|72.85|71.65|72.88|71.68|72.57|71.37|302
1702492500000|2023-12-13 18:35:00|72.84|71.64|72.96|71.76|72.99|71.79|72.84|71.64|121
1702492800000|2023-12-13 18:40:00|72.98|71.78|73.11|71.91|73.17|71.97|72.94|71.74|104
1702493100000|2023-12-13 18:45:00|73.18|71.98|72.95|71.75|73.22|72.02|72.92|71.72|201
1702493400000|2023-12-13 18:50:00|72.94|71.74|72.86|71.66|72.94|71.74|72.85|71.65|70
1702493700000|2023-12-13 18:55:00|72.87|71.67|72.85|71.65|72.89|71.69|72.84|71.64|51
1702494000000|2023-12-13 19:00:00|72.86|71.66|73.05|71.85|73.13|71.93|72.86|71.66|248
1702494300000|2023-12-13 19:05:00|73.04|71.84|73.09|71.89|73.13|71.93|73|71.8|150
1702494600000|2023-12-13 19:10:00|73.1|71.9|73.19|71.99|73.28|72.08|73.04|71.84|176
1702494900000|2023-12-13 19:15:00|73.2|72|73.26|72.06|73.27|72.07|72.98|71.78|275
1702495200000|2023-12-13 19:20:00|73.27|72.07|73.43|72.23|73.49|72.29|73.27|72.07|122
1702495500000|2023-12-13 19:25:00|73.44|72.24|73.35|72.15|73.44|72.24|73.22|72.02|104
1702495800000|2023-12-13 19:30:00|73.34|72.14|73.39|72.19|73.43|72.23|73.2|72|118
1702496100000|2023-12-13 19:35:00|73.4|72.2|73.62|72.42|73.67|72.47|73.36|72.16|267
1702496400000|2023-12-13 19:40:00|73.63|72.43|73.6|72.4|73.69|72.49|73.58|72.38|204
1702496700000|2023-12-13 19:45:00|73.61|72.41|73.49|72.29|73.7|72.5|73.49|72.29|179
1702497000000|2023-12-13 19:50:00|73.48|72.28|73.67|72.47|73.71|72.51|73.48|72.28|125
1702497300000|2023-12-13 19:55:00|73.66|72.46|73.59|72.39|73.67|72.47|73.5|72.3|84
1702497600000|2023-12-13 20:00:00|73.6|72.4|73.64|72.44|73.72|72.52|73.6|72.4|138
1702497900000|2023-12-13 20:05:00|73.62|72.42|73.75|72.55|73.78|72.58|73.59|72.39|203
1702498200000|2023-12-13 20:10:00|73.74|72.54|73.42|72.22|73.75|72.55|73.42|72.22|137
1702498500000|2023-12-13 20:15:00|73.43|72.23|73.5|72.3|73.6|72.4|73.31|72.11|226
1702498800000|2023-12-13 20:20:00|73.49|72.29|73.5|72.3|73.62|72.42|73.46|72.26|206
1702499100000|2023-12-13 20:25:00|73.49|72.29|73.36|72.16|73.51|72.31|73.35|72.15|133
1702499400000|2023-12-13 20:30:00|73.37|72.17|73.43|72.23|73.46|72.26|73.36|72.16|95
1702499700000|2023-12-13 20:35:00|73.44|72.24|73.55|72.35|73.6|72.4|73.44|72.24|85
1702500000000|2023-12-13 20:40:00|73.56|72.36|73.7|72.5|73.7|72.5|73.55|72.35|66
1702500300000|2023-12-13 20:45:00|73.71|72.51|73.81|72.61|74.03|72.83|73.66|72.46|136
1702500600000|2023-12-13 20:50:00|73.82|72.62|73.83|72.63|73.87|72.67|73.8|72.6|94
1702500900000|2023-12-13 20:55:00|73.84|72.64|73.91|72.71|73.93|72.73|73.78|72.58|74
1702501200000|2023-12-13 21:00:00|73.9|72.7|73.74|72.54|73.93|72.73|73.62|72.42|161
1702501500000|2023-12-13 21:05:00|73.73|72.53|73.64|72.44|73.8|72.6|73.62|72.42|130
1702501800000|2023-12-13 21:10:00|73.63|72.43|73.62|72.42|73.66|72.46|73.55|72.35|61
1702502100000|2023-12-13 21:15:00|73.61|72.41|73.56|72.36|73.76|72.56|73.54|72.34|156
1702502400000|2023-12-13 21:20:00|73.57|72.37|73.6|72.4|73.68|72.48|73.53|72.33|115
1702502700000|2023-12-13 21:25:00|73.61|72.41|73.96|72.76|74.1|72.9|73.6|72.4|157
1702503000000|2023-12-13 21:30:00|73.97|72.77|73.83|72.63|73.98|72.78|73.83|72.63|73
1702503300000|2023-12-13 21:35:00|73.82|72.62|73.88|72.68|73.9|72.7|73.77|72.57|129
1702503600000|2023-12-13 21:40:00|73.87|72.67|73.85|72.65|73.89|72.69|73.81|72.61|95
1702503900000|2023-12-13 21:45:00|73.86|72.66|74.02|72.82|74.05|72.85|73.82|72.62|140
1702504200000|2023-12-13 21:50:00|74.01|72.81|74.45|73.25|74.45|73.25|73.96|72.76|177
1702504500000|2023-12-13 21:55:00|74.44|73.24|74.05|72.85|74.47|73.27|74.04|72.84|254
1702504800000|2023-12-13 22:00:00|74.06|72.86|74.16|72.96|74.2|73|74.04|72.84|158
1702505100000|2023-12-13 22:05:00|74.15|72.95|74.29|73.09|74.32|73.12|74.09|72.89|122
1702505400000|2023-12-13 22:10:00|74.28|73.08|74.43|73.23|74.54|73.34|74.25|73.05|178
1702505700000|2023-12-13 22:15:00|74.44|73.24|74.59|73.39|74.64|73.44|74.4|73.2|193
1702506000000|2023-12-13 22:20:00|74.58|73.38|74.45|73.25|74.59|73.39|74.44|73.24|111
1702506300000|2023-12-13 22:25:00|74.44|73.24|74.31|73.11|74.51|73.31|74.27|73.07|136
1702506600000|2023-12-13 22:30:00|74.32|73.12|73.94|72.74|74.32|73.12|73.64|72.44|196
1702506900000|2023-12-13 22:35:00|73.93|72.73|73.94|72.74|74.08|72.88|73.87|72.67|101
1702507200000|2023-12-13 22:40:00|73.93|72.73|73.79|72.59|73.96|72.76|73.69|72.49|107
1702507500000|2023-12-13 22:45:00|73.8|72.6|74|72.8|74.01|72.81|73.79|72.59|88
1702507800000|2023-12-13 22:50:00|74.01|72.81|73.91|72.71|74.03|72.83|73.91|72.71|38
1702508100000|2023-12-13 22:55:00|73.92|72.72|73.86|72.66|73.92|72.72|73.85|72.65|98
1702508400000|2023-12-13 23:00:00|73.85|72.65|73.92|72.72|73.94|72.74|73.85|72.65|55
1702508700000|2023-12-13 23:05:00|73.93|72.73|73.99|72.79|74.01|72.81|73.93|72.73|45
1702509000000|2023-12-13 23:10:00|73.98|72.78|73.97|72.77|73.99|72.79|73.93|72.73|48
1702509300000|2023-12-13 23:15:00|73.98|72.78|73.91|72.71|74.03|72.83|73.89|72.69|54
1702509600000|2023-12-13 23:20:00|73.9|72.7|73.79|72.59|73.9|72.7|73.71|72.51|94
1702509900000|2023-12-13 23:25:00|73.8|72.6|73.91|72.71|73.95|72.75|73.8|72.6|104
1702510200000|2023-12-13 23:30:00|73.9|72.7|73.81|72.61|73.93|72.73|73.81|72.61|98
1702510500000|2023-12-13 23:35:00|73.8|72.6|73.74|72.54|73.81|72.61|73.66|72.46|107
1702510800000|2023-12-13 23:40:00|73.75|72.55|73.57|72.37|73.77|72.57|73.57|72.37|68
1702511100000|2023-12-13 23:45:00|73.58|72.38|73.78|72.58|73.79|72.59|73.58|72.38|65
1702511400000|2023-12-13 23:50:00|73.79|72.59|73.79|72.59|73.87|72.67|73.76|72.56|103
1702511700000|2023-12-13 23:55:00|73.78|72.58|73.74|72.54|73.79|72.59|73.73|72.53|80
1702512000000|2023-12-14 00:00:00|73.75|72.55|73.74|72.54|73.86|72.66|73.69|72.49|165
1702512300000|2023-12-14 00:05:00|73.73|72.53|73.79|72.59|73.87|72.67|73.73|72.53|94
1702512600000|2023-12-14 00:10:00|73.8|72.6|73.78|72.58|73.85|72.65|73.72|72.52|98
1702512900000|2023-12-14 00:15:00|73.77|72.57|73.66|72.46|73.77|72.57|73.63|72.43|139
1702513200000|2023-12-14 00:20:00|73.65|72.45|73.53|72.33|73.66|72.46|73.52|72.32|142
1702513500000|2023-12-14 00:25:00|73.54|72.34|73.56|72.36|73.62|72.42|73.47|72.27|111
1702513800000|2023-12-14 00:30:00|73.57|72.37|73.66|72.46|73.72|72.52|73.55|72.35|94
1702514100000|2023-12-14 00:35:00|73.65|72.45|73.51|72.31|73.65|72.45|73.48|72.28|78
1702514400000|2023-12-14 00:40:00|73.5|72.3|73.44|72.24|73.53|72.33|73.43|72.23|78
1702514700000|2023-12-14 00:45:00|73.45|72.25|73.48|72.28|73.56|72.36|73.44|72.24|74
1702515000000|2023-12-14 00:50:00|73.49|72.29|73.56|72.36|73.57|72.37|73.48|72.28|72
1702515300000|2023-12-14 00:55:00|73.57|72.37|73.63|72.43|73.63|72.43|73.52|72.32|53
1702515600000|2023-12-14 01:00:00|73.64|72.44|73.69|72.49|73.72|72.52|73.6|72.4|98
1702515900000|2023-12-14 01:05:00|73.7|72.5|73.73|72.53|73.77|72.57|73.7|72.5|57
1702516200000|2023-12-14 01:10:00|73.74|72.54|73.75|72.55|73.76|72.56|73.72|72.52|45
1702516500000|2023-12-14 01:15:00|73.74|72.54|73.58|72.38|73.74|72.54|73.58|72.38|67
1702516800000|2023-12-14 01:20:00|73.59|72.39|73.56|72.36|73.59|72.39|73.47|72.27|63
1702517100000|2023-12-14 01:25:00|73.55|72.35|73.58|72.38|73.61|72.41|73.51|72.31|99
1702517400000|2023-12-14 01:30:00|73.57|72.37|73.6|72.4|73.66|72.46|73.53|72.33|70
1702517700000|2023-12-14 01:35:00|73.59|72.39|73.6|72.4|73.62|72.42|73.52|72.32|96
1702518000000|2023-12-14 01:40:00|73.61|72.41|73.64|72.44|73.65|72.45|73.57|72.37|90
1702518300000|2023-12-14 01:45:00|73.65|72.45|73.57|72.37|73.7|72.5|73.52|72.32|107
1702518600000|2023-12-14 01:50:00|73.56|72.36|73.53|72.33|73.64|72.44|73.53|72.33|93
1702518900000|2023-12-14 01:55:00|73.54|72.34|73.64|72.44|73.68|72.48|73.54|72.34|55
1702519200000|2023-12-14 02:00:00|73.65|72.45|73.65|72.45|73.68|72.48|73.52|72.32|100
1702519500000|2023-12-14 02:05:00|73.66|72.46|73.74|72.54|73.74|72.54|73.64|72.44|107
1702519800000|2023-12-14 02:10:00|73.73|72.53|73.75|72.55|73.75|72.55|73.7|72.5|40
1702520100000|2023-12-14 02:15:00|73.74|72.54|73.57|72.37|73.74|72.54|73.57|72.37|87
1702520400000|2023-12-14 02:20:00|73.58|72.38|73.75|72.55|73.75|72.55|73.57|72.37|101
1702520700000|2023-12-14 02:25:00|73.74|72.54|73.61|72.41|73.75|72.55|73.61|72.41|63
1702521000000|2023-12-14 02:30:00|73.6|72.4|73.53|72.33|73.64|72.44|73.53|72.33|49
1702521300000|2023-12-14 02:35:00|73.55|72.35|73.63|72.43|73.64|72.44|73.55|72.35|118
1702521600000|2023-12-14 02:40:00|73.62|72.42|73.56|72.36|73.65|72.45|73.51|72.31|52
1702521900000|2023-12-14 02:45:00|73.57|72.37|73.53|72.33|73.59|72.39|73.47|72.27|88
1702522200000|2023-12-14 02:50:00|73.54|72.34|73.55|72.35|73.6|72.4|73.53|72.33|49
1702522500000|2023-12-14 02:55:00|73.56|72.36|73.58|72.38|73.58|72.38|73.5|72.3|38
1702522800000|2023-12-14 03:00:00|73.59|72.39|73.65|72.45|73.65|72.45|73.59|72.39|45
1702523100000|2023-12-14 03:05:00|73.64|72.44|73.65|72.45|73.69|72.49|73.64|72.44|28
1702523400000|2023-12-14 03:10:00|73.66|72.46|73.54|72.34|73.66|72.46|73.54|72.34|49
1702523700000|2023-12-14 03:15:00|73.52|72.32|73.41|72.21|73.52|72.32|73.27|72.07|94
1702524000000|2023-12-14 03:20:00|73.42|72.22|73.34|72.14|73.44|72.24|73.31|72.11|90
1702524300000|2023-12-14 03:25:00|73.33|72.13|73.37|72.17|73.37|72.17|73.31|72.11|56
1702524600000|2023-12-14 03:30:00|73.38|72.18|73.39|72.19|73.42|72.22|73.36|72.16|54
1702524900000|2023-12-14 03:35:00|73.4|72.2|73.39|72.19|73.4|72.2|73.3|72.1|50
1702525200000|2023-12-14 03:40:00|73.38|72.18|73.39|72.19|73.43|72.23|73.36|72.16|38
1702525500000|2023-12-14 03:45:00|73.4|72.2|73.47|72.27|73.49|72.29|73.39|72.19|46
1702525800000|2023-12-14 03:50:00|73.46|72.26|73.5|72.3|73.51|72.31|73.4|72.2|42
1702526100000|2023-12-14 03:55:00|73.49|72.29|73.48|72.28|73.49|72.29|73.46|72.26|16
1702526400000|2023-12-14 04:00:00|73.49|72.29|73.47|72.27|73.5|72.3|73.46|72.26|17
1702526700000|2023-12-14 04:05:00|73.48|72.28|73.58|72.38|73.6|72.4|73.46|72.26|75
1702527000000|2023-12-14 04:10:00|73.57|72.37|73.55|72.35|73.57|72.37|73.49|72.29|36
1702527300000|2023-12-14 04:15:00|73.56|72.36|73.56|72.36|73.59|72.39|73.53|72.33|47
1702527600000|2023-12-14 04:20:00|73.55|72.35|73.54|72.34|73.57|72.37|73.5|72.3|44
1702527900000|2023-12-14 04:25:00|73.55|72.35|73.58|72.38|73.59|72.39|73.55|72.35|22
1702528200000|2023-12-14 04:30:00|73.57|72.37|73.53|72.33|73.59|72.39|73.45|72.25|75
1702528500000|2023-12-14 04:35:00|73.52|72.32|73.47|72.27|73.52|72.32|73.44|72.24|58
1702528800000|2023-12-14 04:40:00|73.46|72.26|73.52|72.32|73.55|72.35|73.4|72.2|51
1702529100000|2023-12-14 04:45:00|73.51|72.31|73.4|72.2|73.51|72.31|73.39|72.19|36
1702529400000|2023-12-14 04:50:00|73.41|72.21|73.41|72.21|73.43|72.23|73.39|72.19|32
1702529700000|2023-12-14 04:55:00|73.42|72.22|73.39|72.19|73.5|72.3|73.38|72.18|61
1702530000000|2023-12-14 05:00:00|73.4|72.2|73.4|72.2|73.45|72.25|73.37|72.17|91
1702530300000|2023-12-14 05:05:00|73.41|72.21|73.49|72.29|73.49|72.29|73.4|72.2|47
1702530600000|2023-12-14 05:10:00|73.48|72.28|73.56|72.36|73.58|72.38|73.48|72.28|104
1702530900000|2023-12-14 05:15:00|73.55|72.35|73.6|72.4|73.64|72.44|73.55|72.35|80
1702531200000|2023-12-14 05:20:00|73.61|72.41|73.64|72.44|73.65|72.45|73.57|72.37|60
1702531500000|2023-12-14 05:25:00|73.65|72.45|73.71|72.51|73.73|72.53|73.64|72.44|55
1702531800000|2023-12-14 05:30:00|73.72|72.52|73.72|72.52|73.75|72.55|73.7|72.5|29
1702532100000|2023-12-14 05:35:00|73.73|72.53|73.68|72.48|73.73|72.53|73.65|72.45|23
1702532400000|2023-12-14 05:40:00|73.69|72.49|73.66|72.46|73.7|72.5|73.61|72.41|18
1702532700000|2023-12-14 05:45:00|73.65|72.45|73.6|72.4|73.65|72.45|73.6|72.4|22
1702533000000|2023-12-14 05:50:00|73.58|72.38|73.66|72.46|73.67|72.47|73.57|72.37|61
1702533300000|2023-12-14 05:55:00|73.65|72.45|73.69|72.49|73.7|72.5|73.63|72.43|53
1702533600000|2023-12-14 06:00:00|73.7|72.5|73.73|72.53|73.73|72.53|73.66|72.46|52
1702533900000|2023-12-14 06:05:00|73.72|72.52|73.74|72.54|73.77|72.57|73.71|72.51|84
1702534200000|2023-12-14 06:10:00|73.75|72.55|73.86|72.66|73.86|72.66|73.75|72.55|96
1702534500000|2023-12-14 06:15:00|73.87|72.67|73.89|72.69|73.93|72.73|73.84|72.64|64
1702534800000|2023-12-14 06:20:00|73.88|72.68|74.01|72.81|74.03|72.83|73.88|72.68|112
1702535100000|2023-12-14 06:25:00|74.02|72.82|74.06|72.86|74.09|72.89|74.01|72.81|51
1702535400000|2023-12-14 06:30:00|74.05|72.85|73.96|72.76|74.06|72.86|73.92|72.72|84
1702535700000|2023-12-14 06:35:00|73.95|72.75|73.93|72.73|73.97|72.77|73.88|72.68|37
1702536000000|2023-12-14 06:40:00|73.94|72.74|73.86|72.66|73.94|72.74|73.85|72.65|27
1702536300000|2023-12-14 06:45:00|73.85|72.65|73.83|72.63|73.86|72.66|73.77|72.57|51
1702536600000|2023-12-14 06:50:00|73.82|72.62|73.92|72.72|73.93|72.73|73.82|72.62|87
1702536900000|2023-12-14 06:55:00|73.93|72.73|73.9|72.7|73.93|72.73|73.86|72.66|43
1702537200000|2023-12-14 07:00:00|73.89|72.69|73.83|72.63|73.97|72.77|73.83|72.63|64
1702537500000|2023-12-14 07:05:00|73.82|72.62|73.7|72.5|73.83|72.63|73.69|72.49|81
1702537800000|2023-12-14 07:10:00|73.69|72.49|73.76|72.56|73.82|72.62|73.68|72.48|64
1702538100000|2023-12-14 07:15:00|73.75|72.55|73.65|72.45|73.76|72.56|73.58|72.38|87
1702538400000|2023-12-14 07:20:00|73.64|72.44|73.74|72.54|73.74|72.54|73.63|72.43|55
1702538700000|2023-12-14 07:25:00|73.73|72.53|73.72|72.52|73.73|72.53|73.65|72.45|35
1702539000000|2023-12-14 07:30:00|73.71|72.51|73.81|72.61|73.82|72.62|73.71|72.51|68
1702539300000|2023-12-14 07:35:00|73.8|72.6|73.79|72.59|73.82|72.62|73.76|72.56|35
1702539600000|2023-12-14 07:40:00|73.78|72.58|73.76|72.56|73.8|72.6|73.72|72.52|46
1702539900000|2023-12-14 07:45:00|73.77|72.57|73.65|72.45|73.77|72.57|73.63|72.43|81
1702540200000|2023-12-14 07:50:00|73.64|72.44|73.72|72.52|73.79|72.59|73.64|72.44|120
1702540500000|2023-12-14 07:55:00|73.73|72.53|73.77|72.57|73.79|72.59|73.72|72.52|84
1702540800000|2023-12-14 08:00:00|73.78|72.58|73.77|72.57|73.84|72.64|73.77|72.57|59
1702541100000|2023-12-14 08:05:00|73.76|72.56|73.87|72.67|73.89|72.69|73.7|72.5|90
1702541400000|2023-12-14 08:10:00|73.88|72.68|74.06|72.86|74.09|72.89|73.87|72.67|162
1702541700000|2023-12-14 08:15:00|74.07|72.87|74.07|72.87|74.12|72.92|74.06|72.86|112
1702542000000|2023-12-14 08:20:00|74.06|72.86|74.09|72.89|74.09|72.89|74|72.8|35
1702542300000|2023-12-14 08:25:00|74.08|72.88|74.11|72.91|74.12|72.92|74.06|72.86|63
1702542600000|2023-12-14 08:30:00|74.1|72.9|74.12|72.92|74.14|72.94|74.01|72.81|65
1702542900000|2023-12-14 08:35:00|74.11|72.91|74.13|72.93|74.15|72.95|74.08|72.88|102
1702543200000|2023-12-14 08:40:00|74.14|72.94|74.13|72.93|74.15|72.95|74.08|72.88|109
1702543500000|2023-12-14 08:45:00|74.14|72.94|74.05|72.85|74.14|72.94|73.97|72.77|90
1702543800000|2023-12-14 08:50:00|74.04|72.84|74.03|72.83|74.07|72.87|73.9|72.7|164
1702544100000|2023-12-14 08:55:00|74.04|72.84|74.03|72.83|74.19|72.99|74.03|72.83|196
1702544400000|2023-12-14 09:00:00|74.02|72.82|74.01|72.81|74.16|72.96|73.94|72.74|149
1702544700000|2023-12-14 09:05:00|74|72.8|74.03|72.83|74.06|72.86|73.97|72.77|62
1702545000000|2023-12-14 09:10:00|74.02|72.82|73.95|72.75|74.05|72.85|73.95|72.75|91
1702545300000|2023-12-14 09:15:00|73.96|72.76|73.95|72.75|74|72.8|73.93|72.73|116
1702545600000|2023-12-14 09:20:00|73.96|72.76|73.97|72.77|74|72.8|73.93|72.73|66
1702545900000|2023-12-14 09:25:00|73.98|72.78|74|72.8|74.02|72.82|73.98|72.78|6
1702546200000|2023-12-14 09:30:00|73.99|72.79|73.99|72.79|74.01|72.81|73.96|72.76|18
1702546500000|2023-12-14 09:35:00|74|72.8|74.03|72.83|74.08|72.88|74|72.8|39
1702546800000|2023-12-14 09:40:00|74.04|72.84|74.07|72.87|74.08|72.88|74.03|72.83|44
1702547100000|2023-12-14 09:45:00|74.08|72.88|74.07|72.87|74.08|72.88|74|72.8|41
1702547400000|2023-12-14 09:50:00|74.05|72.85|74.06|72.86|74.08|72.88|74.02|72.82|39
1702547700000|2023-12-14 09:55:00|74.07|72.87|74.07|72.87|74.1|72.9|74.05|72.85|45
1702548000000|2023-12-14 10:00:00|74.06|72.86|74.07|72.87|74.08|72.88|74.06|72.86|36
1702548300000|2023-12-14 10:05:00|74.08|72.88|74.03|72.83|74.13|72.93|74.01|72.81|48
1702548600000|2023-12-14 10:10:00|74.04|72.84|74.02|72.82|74.05|72.85|73.98|72.78|33
1702548900000|2023-12-14 10:15:00|74.02|72.82|74.03|72.83|74.09|72.89|74.01|72.81|64
1702549200000|2023-12-14 10:20:00|74.02|72.82|74.11|72.91|74.13|72.93|74.01|72.81|51
1702549500000|2023-12-14 10:25:00|74.1|72.9|74.1|72.9|74.16|72.96|74.1|72.9|77
1702549800000|2023-12-14 10:30:00|74.09|72.89|74.05|72.85|74.12|72.92|74.01|72.81|90
1702550100000|2023-12-14 10:35:00|74.04|72.84|74.08|72.88|74.09|72.89|74.04|72.84|25
1702550400000|2023-12-14 10:40:00|74.09|72.89|74.09|72.89|74.13|72.93|74.08|72.88|50
1702550700000|2023-12-14 10:45:00|74.1|72.9|74.13|72.93|74.17|72.97|73.91|72.71|112
1702551000000|2023-12-14 10:50:00|74.12|72.92|74.42|73.22|74.42|73.22|74.12|72.92|98
1702551300000|2023-12-14 10:55:00|74.43|73.23|74.32|73.12|74.45|73.25|74.3|73.1|74
1702551600000|2023-12-14 11:00:00|74.31|73.11|74.24|73.04|74.36|73.16|74.2|73|63
1702551900000|2023-12-14 11:05:00|74.25|73.05|74.17|72.97|74.26|73.06|74.16|72.96|40
1702552200000|2023-12-14 11:10:00|74.16|72.96|74.3|73.1|74.3|73.1|74.1|72.9|37
1702552500000|2023-12-14 11:15:00|74.29|73.09|74.3|73.1|74.34|73.14|74.29|73.09|36
1702552800000|2023-12-14 11:20:00|74.29|73.09|74.34|73.14|74.38|73.18|74.29|73.09|36
1702553100000|2023-12-14 11:25:00|74.33|73.13|74.28|73.08|74.43|73.23|74.27|73.07|50
1702553400000|2023-12-14 11:30:00|74.27|73.07|74.35|73.15|74.37|73.17|74.24|73.04|69
1702553700000|2023-12-14 11:35:00|74.36|73.16|74.42|73.22|74.46|73.26|74.35|73.15|121
1702554000000|2023-12-14 11:40:00|74.41|73.21|74.34|73.14|74.41|73.21|74.32|73.12|93
1702554300000|2023-12-14 11:45:00|74.32|73.12|74.39|73.19|74.45|73.25|74.31|73.11|67
1702554600000|2023-12-14 11:50:00|74.4|73.2|74.58|73.38|74.59|73.39|74.4|73.2|37
1702554900000|2023-12-14 11:55:00|74.59|73.39|74.61|73.41|74.64|73.44|74.49|73.29|80
1702555200000|2023-12-14 12:00:00|74.6|73.4|74.58|73.38|74.63|73.43|74.55|73.35|112
1702555500000|2023-12-14 12:05:00|74.57|73.37|74.44|73.24|74.57|73.37|74.43|73.23|49
1702555800000|2023-12-14 12:10:00|74.45|73.25|74.39|73.19|74.45|73.25|74.39|73.19|44
1702556100000|2023-12-14 12:15:00|74.38|73.18|74.33|73.13|74.4|73.2|74.26|73.06|109
1702556400000|2023-12-14 12:20:00|74.32|73.12|74.3|73.1|74.33|73.13|74.25|73.05|54
1702556700000|2023-12-14 12:25:00|74.31|73.11|74.28|73.08|74.35|73.15|74.25|73.05|46
1702557000000|2023-12-14 12:30:00|74.27|73.07|74.38|73.18|74.39|73.19|74.25|73.05|36
1702557300000|2023-12-14 12:35:00|74.39|73.19|74.4|73.2|74.48|73.28|74.39|73.19|43
1702557600000|2023-12-14 12:40:00|74.39|73.19|74.47|73.27|74.47|73.27|74.39|73.19|31
1702557900000|2023-12-14 12:45:00|74.48|73.28|74.54|73.34|74.57|73.37|74.39|73.19|59
1702558200000|2023-12-14 12:50:00|74.53|73.33|74.49|73.29|74.53|73.33|74.4|73.2|47
1702558500000|2023-12-14 12:55:00|74.5|73.3|74.48|73.28|74.51|73.31|74.42|73.22|43
1702558800000|2023-12-14 13:00:00|74.47|73.27|74.3|73.1|74.5|73.3|74.29|73.09|66
1702559100000|2023-12-14 13:05:00|74.29|73.09|74.06|72.86|74.29|73.09|74.04|72.84|194
1702559400000|2023-12-14 13:10:00|74.05|72.85|73.77|72.57|74.13|72.93|73.77|72.57|191
1702559700000|2023-12-14 13:15:00|73.76|72.56|73.94|72.74|74.12|72.92|73.72|72.52|283
1702560000000|2023-12-14 13:20:00|73.93|72.73|73.88|72.68|73.99|72.79|73.85|72.65|161
1702560300000|2023-12-14 13:25:00|73.89|72.69|73.27|72.07|73.9|72.7|73.02|71.82|250
1702560600000|2023-12-14 13:30:00|73.24|72.04|72.77|71.57|73.47|72.27|71.95|70.75|706
1702560900000|2023-12-14 13:35:00|72.78|71.58|73.27|72.07|73.39|72.19|72.71|71.51|399
1702561200000|2023-12-14 13:40:00|73.26|72.06|73.33|72.13|73.46|72.26|73.14|71.94|379
1702561500000|2023-12-14 13:45:00|73.34|72.14|73.27|72.07|73.37|72.17|73.21|72.01|288
1702561800000|2023-12-14 13:50:00|73.28|72.08|73.42|72.22|73.52|72.32|73.26|72.06|244
1702562100000|2023-12-14 13:55:00|73.41|72.21|73.36|72.16|73.47|72.27|73.35|72.15|149
1702562400000|2023-12-14 14:00:00|73.35|72.15|73.14|71.94|73.35|72.15|73.1|71.9|146
1702562700000|2023-12-14 14:05:00|73.13|71.93|73.03|71.83|73.16|71.96|73.02|71.82|223
1702563000000|2023-12-14 14:10:00|73.02|71.82|73.02|71.82|73.11|71.91|72.98|71.78|135
1702563300000|2023-12-14 14:15:00|73.01|71.81|73.2|72|73.22|72.02|72.91|71.71|246
1702563600000|2023-12-14 14:20:00|73.19|71.99|73.18|71.98|73.24|72.04|73.15|71.95|178
1702563900000|2023-12-14 14:25:00|73.17|71.97|73.3|72.1|73.39|72.19|73.16|71.96|179
1702564200000|2023-12-14 14:30:00|73.31|72.11|73.28|72.08|73.44|72.24|73.27|72.07|181
1702564500000|2023-12-14 14:35:00|73.27|72.07|73.09|71.89|73.28|72.08|73.04|71.84|148
1702564800000|2023-12-14 14:40:00|73.1|71.9|73.02|71.82|73.11|71.91|73|71.8|152
1702565100000|2023-12-14 14:45:00|73.03|71.83|72.95|71.75|73.11|71.91|72.94|71.74|134
1702565400000|2023-12-14 14:50:00|72.94|71.74|72.99|71.79|73.01|71.81|72.86|71.66|136
1702565700000|2023-12-14 14:55:00|73|71.8|72.99|71.79|73.04|71.84|72.96|71.76|141
1702566000000|2023-12-14 15:00:00|72.98|71.78|72.93|71.73|73.01|71.81|72.89|71.69|126
1702566300000|2023-12-14 15:05:00|72.92|71.72|73|71.8|73.02|71.82|72.9|71.7|136
1702566600000|2023-12-14 15:10:00|72.99|71.79|72.68|71.48|73.03|71.83|72.63|71.43|171
1702566900000|2023-12-14 15:15:00|72.71|71.51|72.61|71.41|72.75|71.55|72.6|71.4|191
1702567200000|2023-12-14 15:20:00|72.6|71.4|72.63|71.43|72.68|71.48|72.53|71.33|119
1702567500000|2023-12-14 15:25:00|72.64|71.44|72.65|71.45|72.78|71.58|72.57|71.37|181
1702567800000|2023-12-14 15:30:00|72.66|71.46|72.66|71.46|72.72|71.52|72.52|71.32|158
1702568100000|2023-12-14 15:35:00|72.65|71.45|72.39|71.19|72.74|71.54|72.38|71.18|198
1702568400000|2023-12-14 15:40:00|72.38|71.18|72.46|71.26|72.47|71.27|72.36|71.16|198
1702568700000|2023-12-14 15:45:00|72.45|71.25|72.41|71.21|72.52|71.32|72.36|71.16|152
1702569000000|2023-12-14 15:50:00|72.4|71.2|72.52|71.32|72.52|71.32|72.38|71.18|92
1702569300000|2023-12-14 15:55:00|72.51|71.31|72.46|71.26|72.53|71.33|72.46|71.26|101
1702569600000|2023-12-14 16:00:00|72.47|71.27|72.5|71.3|72.53|71.33|72.43|71.23|158
1702569900000|2023-12-14 16:05:00|72.48|71.28|72.64|71.44|72.65|71.45|72.47|71.27|65
1702570200000|2023-12-14 16:10:00|72.65|71.45|72.67|71.47|72.85|71.65|72.64|71.44|130
1702570500000|2023-12-14 16:15:00|72.66|71.46|72.66|71.46|72.73|71.53|72.55|71.35|129
1702570800000|2023-12-14 16:20:00|72.67|71.47|72.7|71.5|72.74|71.54|72.62|71.42|117
1702571100000|2023-12-14 16:25:00|72.71|71.51|72.7|71.5|72.76|71.56|72.68|71.48|84
1702571400000|2023-12-14 16:30:00|72.71|71.51|72.77|71.57|72.79|71.59|72.61|71.41|116
1702571700000|2023-12-14 16:35:00|72.76|71.56|72.9|71.7|72.91|71.71|72.76|71.56|111
1702572000000|2023-12-14 16:40:00|72.91|71.71|72.92|71.72|72.92|71.72|72.88|71.68|70
1702572300000|2023-12-14 16:45:00|72.93|71.73|72.92|71.72|72.95|71.75|72.9|71.7|45
1702572600000|2023-12-14 16:50:00|72.91|71.71|72.88|71.68|72.93|71.73|72.83|71.63|53
1702572900000|2023-12-14 16:55:00|72.87|71.67|72.94|71.74|72.96|71.76|72.87|71.67|31
1702573200000|2023-12-14 17:00:00|72.95|71.75|73.01|71.81|73.02|71.82|72.89|71.69|52
1702573500000|2023-12-14 17:05:00|73.02|71.82|73.07|71.87|73.07|71.87|72.97|71.77|42
1702573800000|2023-12-14 17:10:00|73.06|71.86|73.1|71.9|73.15|71.95|73.05|71.85|48
1702574100000|2023-12-14 17:15:00|73.11|71.91|73.19|71.99|73.2|72|73.11|71.91|56
1702574400000|2023-12-14 17:20:00|73.2|72|73.14|71.94|73.2|72|73.08|71.88|68
1702574700000|2023-12-14 17:25:00|73.15|71.95|73.22|72.02|73.25|72.05|73.14|71.94|74
1702575000000|2023-12-14 17:30:00|73.23|72.03|73.39|72.19|73.44|72.24|73.19|71.99|250
1702575300000|2023-12-14 17:35:00|73.38|72.18|73.51|72.31|73.55|72.35|73.33|72.13|204
1702575600000|2023-12-14 17:40:00|73.52|72.32|73.56|72.36|73.57|72.37|73.4|72.2|165
1702575900000|2023-12-14 17:45:00|73.57|72.37|73.55|72.35|73.61|72.41|73.47|72.27|197
1702576200000|2023-12-14 17:50:00|73.53|72.33|73.44|72.24|73.53|72.33|73.34|72.14|237
1702576500000|2023-12-14 17:55:00|73.43|72.23|73.3|72.1|73.43|72.23|73.27|72.07|81
1702576800000|2023-12-14 18:00:00|73.31|72.11|73.31|72.11|73.35|72.15|73.28|72.08|109
1702577100000|2023-12-14 18:05:00|73.3|72.1|73.19|71.99|73.34|72.14|73.18|71.98|106
1702577400000|2023-12-14 18:10:00|73.18|71.98|73.03|71.83|73.19|71.99|73|71.8|82
1702577700000|2023-12-14 18:15:00|73.02|71.82|73.03|71.83|73.04|71.84|72.87|71.67|80
1702578000000|2023-12-14 18:20:00|73.02|71.82|73.01|71.81|73.06|71.86|72.99|71.79|105
1702578300000|2023-12-14 18:25:00|73.02|71.82|72.87|71.67|73.02|71.82|72.87|71.67|43
1702578600000|2023-12-14 18:30:00|72.88|71.68|73.02|71.82|73.02|71.82|72.87|71.67|57
1702578900000|2023-12-14 18:35:00|73.01|71.81|73.23|72.03|73.3|72.1|73|71.8|148
1702579200000|2023-12-14 18:40:00|73.24|72.04|73.19|71.99|73.27|72.07|73.12|71.92|185
1702579500000|2023-12-14 18:45:00|73.2|72|73.1|71.9|73.21|72.01|73.09|71.89|59
1702579800000|2023-12-14 18:50:00|73.08|71.88|73.01|71.81|73.1|71.9|73|71.8|73
1702580100000|2023-12-14 18:55:00|73.02|71.82|73.03|71.83|73.09|71.89|73.02|71.82|56
1702580400000|2023-12-14 19:00:00|73.02|71.82|73.02|71.82|73.07|71.87|73.01|71.81|47
1702580700000|2023-12-14 19:05:00|73.03|71.83|73.11|71.91|73.13|71.93|73.03|71.83|97
1702581000000|2023-12-14 19:10:00|73.1|71.9|73.03|71.83|73.11|71.91|73.03|71.83|29
1702581300000|2023-12-14 19:15:00|73.04|71.84|73.12|71.92|73.15|71.95|73.04|71.84|33
1702581600000|2023-12-14 19:20:00|73.13|71.93|73.32|72.12|73.32|72.12|73.13|71.93|68
1702581900000|2023-12-14 19:25:00|73.33|72.13|73.48|72.28|73.69|72.49|73.32|72.12|138
1702582200000|2023-12-14 19:30:00|73.47|72.27|73.32|72.12|73.52|72.32|73.13|71.93|131
1702582500000|2023-12-14 19:35:00|73.3|72.1|73.2|72|73.3|72.1|73.17|71.97|50
1702582800000|2023-12-14 19:40:00|73.21|72.01|73.24|72.04|73.24|72.04|73.15|71.95|47
1702583100000|2023-12-14 19:45:00|73.25|72.05|73.31|72.11|73.32|72.12|73.25|72.05|52
1702583400000|2023-12-14 19:50:00|73.32|72.12|73.34|72.14|73.35|72.15|73.29|72.09|52
1702583700000|2023-12-14 19:55:00|73.35|72.15|73.26|72.06|73.36|72.16|73.23|72.03|75
1702584000000|2023-12-14 20:00:00|73.27|72.07|73.19|71.99|73.27|72.07|73.19|71.99|41
1702584300000|2023-12-14 20:05:00|73.2|72|73.18|71.98|73.21|72.01|73.15|71.95|61
1702584600000|2023-12-14 20:10:00|73.19|71.99|73.09|71.89|73.19|71.99|73.07|71.87|36
1702584900000|2023-12-14 20:15:00|73.1|71.9|73.06|71.86|73.11|71.91|72.97|71.77|83
1702585200000|2023-12-14 20:20:00|73.05|71.85|73.05|71.85|73.11|71.91|73.05|71.85|51
1702585500000|2023-12-14 20:25:00|73.04|71.84|73.05|71.85|73.1|71.9|73|71.8|51
1702585800000|2023-12-14 20:30:00|73.06|71.86|73.1|71.9|73.12|71.92|73.02|71.82|56
1702586100000|2023-12-14 20:35:00|73.11|71.91|73.11|71.91|73.15|71.95|73.09|71.89|42
1702586400000|2023-12-14 20:40:00|73.12|71.92|73.09|71.89|73.12|71.92|73.06|71.86|65
1702586700000|2023-12-14 20:45:00|73.1|71.9|73.17|71.97|73.18|71.98|73.1|71.9|49
1702587000000|2023-12-14 20:50:00|73.16|71.96|73.14|71.94|73.19|71.99|73.11|71.91|54
1702587300000|2023-12-14 20:55:00|73.15|71.95|73.25|72.05|73.26|72.06|73.15|71.95|63
1702587600000|2023-12-14 21:00:00|73.24|72.04|73.25|72.05|73.25|72.05|73.18|71.98|27
1702587900000|2023-12-14 21:05:00|73.24|72.04|73.29|72.09|73.29|72.09|73.21|72.01|57
1702588200000|2023-12-14 21:10:00|73.3|72.1|73.33|72.13|73.34|72.14|73.29|72.09|68
1702588500000|2023-12-14 21:15:00|73.34|72.14|73.32|72.12|73.38|72.18|73.32|72.12|36
1702588800000|2023-12-14 21:20:00|73.31|72.11|73.41|72.21|73.42|72.22|73.31|72.11|71
1702589100000|2023-12-14 21:25:00|73.4|72.2|73.4|72.2|73.45|72.25|73.39|72.19|52
1702589400000|2023-12-14 21:30:00|73.39|72.19|73.4|72.2|73.42|72.22|73.37|72.17|49
1702589700000|2023-12-14 21:35:00|73.41|72.21|73.41|72.21|73.48|72.28|73.35|72.15|56
1702590000000|2023-12-14 21:40:00|73.4|72.2|73.38|72.18|73.4|72.2|73.36|72.16|53
1702590300000|2023-12-14 21:45:00|73.39|72.19|73.41|72.21|73.45|72.25|73.39|72.19|52
1702590600000|2023-12-14 21:50:00|73.42|72.22|73.3|72.1|73.42|72.22|73.3|72.1|66
1702590900000|2023-12-14 21:55:00|73.31|72.11|73.4|72.2|73.41|72.21|73.3|72.1|68
1702591200000|2023-12-14 22:00:00|73.39|72.19|73.48|72.28|73.48|72.28|73.38|72.18|46
1702591500000|2023-12-14 22:05:00|73.49|72.29|73.52|72.32|73.56|72.36|73.48|72.28|57
1702591800000|2023-12-14 22:10:00|73.51|72.31|73.58|72.38|73.58|72.38|73.49|72.29|25
1702592100000|2023-12-14 22:15:00|73.59|72.39|73.62|72.42|73.62|72.42|73.58|72.38|35
1702592400000|2023-12-14 22:20:00|73.63|72.43|73.63|72.43|73.69|72.49|73.62|72.42|39
1702592700000|2023-12-14 22:25:00|73.62|72.42|73.49|72.29|73.63|72.43|73.49|72.29|67
1702593000000|2023-12-14 22:30:00|73.5|72.3|73.67|72.47|73.67|72.47|73.49|72.29|27
1702593300000|2023-12-14 22:35:00|73.66|72.46|73.71|72.51|73.72|72.52|73.66|72.46|22
1702593600000|2023-12-14 22:40:00|73.7|72.5|73.71|72.51|73.74|72.54|73.65|72.45|52
1702593900000|2023-12-14 22:45:00|73.72|72.52|73.63|72.43|73.72|72.52|73.63|72.43|26
1702594200000|2023-12-14 22:50:00|73.64|72.44|73.71|72.51|73.71|72.51|73.63|72.43|29
1702594500000|2023-12-14 22:55:00|73.7|72.5|73.66|72.46|73.71|72.51|73.63|72.43|39
1702594800000|2023-12-14 23:00:00|73.67|72.47|73.71|72.51|73.74|72.54|73.66|72.46|89
1702595100000|2023-12-14 23:05:00|73.72|72.52|73.79|72.59|73.81|72.61|73.72|72.52|61
1702595400000|2023-12-14 23:10:00|73.78|72.58|73.68|72.48|73.81|72.61|73.67|72.47|50
1702595700000|2023-12-14 23:15:00|73.69|72.49|73.78|72.58|73.83|72.63|73.69|72.49|79
1702596000000|2023-12-14 23:20:00|73.79|72.59|73.69|72.49|73.79|72.59|73.68|72.48|54
1702596300000|2023-12-14 23:25:00|73.7|72.5|73.73|72.53|73.76|72.56|73.69|72.49|32
1702596600000|2023-12-14 23:30:00|73.72|72.52|73.68|72.48|73.72|72.52|73.64|72.44|29
1702596900000|2023-12-14 23:35:00|73.64|72.44|73.57|72.37|73.73|72.53|73.57|72.37|63
1702597200000|2023-12-14 23:40:00|73.59|72.39|73.56|72.36|73.61|72.41|73.55|72.35|42
1702597500000|2023-12-14 23:45:00|73.57|72.37|73.53|72.33|73.57|72.37|73.44|72.24|89
1702597800000|2023-12-14 23:50:00|73.52|72.32|73.51|72.31|73.58|72.38|73.5|72.3|45
1702598100000|2023-12-14 23:55:00|73.54|72.34|73.54|72.34|73.57|72.37|73.54|72.34|17
1702598400000|2023-12-15 00:00:00|73.55|72.35|73.34|72.14|73.58|72.38|73.3|72.1|89
1702598700000|2023-12-15 00:05:00|73.33|72.13|73.26|72.06|73.39|72.19|73.26|72.06|72
1702599000000|2023-12-15 00:10:00|73.25|72.05|73.2|72|73.28|72.08|73.13|71.93|94
1702599300000|2023-12-15 00:15:00|73.19|71.99|73.17|71.97|73.25|72.05|73.14|71.94|100
1702599600000|2023-12-15 00:20:00|73.18|71.98|73.15|71.95|73.18|71.98|73.11|71.91|70
1702599900000|2023-12-15 00:25:00|73.16|71.96|73.24|72.04|73.25|72.05|73.14|71.94|55
1702600200000|2023-12-15 00:30:00|73.25|72.05|73.16|71.96|73.25|72.05|73.12|71.92|77
1702600500000|2023-12-15 00:35:00|73.15|71.95|72.94|71.74|73.22|72.02|72.86|71.66|144
1702600800000|2023-12-15 00:40:00|72.95|71.75|73.08|71.88|73.08|71.88|72.95|71.75|50
1702601100000|2023-12-15 00:45:00|73.07|71.87|73.02|71.82|73.11|71.91|73.01|71.81|92
1702601400000|2023-12-15 00:50:00|73.03|71.83|72.99|71.79|73.08|71.88|72.98|71.78|44
1702601700000|2023-12-15 00:55:00|73|71.8|72.96|71.76|73.01|71.81|72.9|71.7|60
1702602000000|2023-12-15 01:00:00|72.97|71.77|72.96|71.76|72.97|71.77|72.85|71.65|128
1702602300000|2023-12-15 01:05:00|72.97|71.77|72.8|71.6|72.97|71.77|72.77|71.57|127
1702602600000|2023-12-15 01:10:00|72.79|71.59|72.75|71.55|72.84|71.64|72.73|71.53|58
1702602900000|2023-12-15 01:15:00|72.77|71.57|72.92|71.72|72.95|71.75|72.76|71.56|88
1702603200000|2023-12-15 01:20:00|72.93|71.73|72.99|71.79|73.04|71.84|72.92|71.72|43
1702603500000|2023-12-15 01:25:00|73|71.8|73.09|71.89|73.09|71.89|73|71.8|40
1702603800000|2023-12-15 01:30:00|73.1|71.9|73.08|71.88|73.13|71.93|73.03|71.83|65
1702604100000|2023-12-15 01:35:00|73.07|71.87|73.07|71.87|73.09|71.89|73|71.8|36
1702604400000|2023-12-15 01:40:00|73.08|71.88|73|71.8|73.09|71.89|72.98|71.78|25
1702604700000|2023-12-15 01:45:00|73.01|71.81|73|71.8|73.06|71.86|72.98|71.78|63
1702605000000|2023-12-15 01:50:00|73.01|71.81|73.03|71.83|73.07|71.87|73.01|71.81|41
1702605300000|2023-12-15 01:55:00|73.01|71.81|73.08|71.88|73.08|71.88|72.97|71.77|28
1702605600000|2023-12-15 02:00:00|73.09|71.89|73.13|71.93|73.17|71.97|73.06|71.86|52
1702605900000|2023-12-15 02:05:00|73.12|71.92|72.97|71.77|73.15|71.95|72.97|71.77|62
1702606200000|2023-12-15 02:10:00|72.96|71.76|72.84|71.64|72.96|71.76|72.84|71.64|100
1702606500000|2023-12-15 02:15:00|72.85|71.65|72.87|71.67|72.91|71.71|72.81|71.61|104
1702606800000|2023-12-15 02:20:00|72.88|71.68|72.84|71.64|72.91|71.71|72.83|71.63|57
1702607100000|2023-12-15 02:25:00|72.85|71.65|72.85|71.65|72.94|71.74|72.84|71.64|66
1702607400000|2023-12-15 02:30:00|72.86|71.66|72.92|71.72|72.94|71.74|72.81|71.61|67
1702607700000|2023-12-15 02:35:00|72.93|71.73|72.96|71.76|72.99|71.79|72.92|71.72|42
1702608000000|2023-12-15 02:40:00|72.97|71.77|72.97|71.77|72.99|71.79|72.96|71.76|23
1702608300000|2023-12-15 02:45:00|72.96|71.76|72.97|71.77|73|71.8|72.95|71.75|40
1702608600000|2023-12-15 02:50:00|72.98|71.78|72.93|71.73|72.99|71.79|72.92|71.72|32
1702608900000|2023-12-15 02:55:00|72.92|71.72|72.91|71.71|72.94|71.74|72.9|71.7|33
1702609200000|2023-12-15 03:00:00|72.92|71.72|72.98|71.78|72.98|71.78|72.9|71.7|78
1702609500000|2023-12-15 03:05:00|72.99|71.79|72.97|71.77|73|71.8|72.94|71.74|40
1702609800000|2023-12-15 03:10:00|72.98|71.78|72.97|71.77|73.02|71.82|72.96|71.76|30
1702610100000|2023-12-15 03:15:00|72.98|71.78|73.03|71.83|73.04|71.84|72.78|71.58|131
1702610400000|2023-12-15 03:20:00|73.04|71.84|73|71.8|73.11|71.91|72.95|71.75|65
1702610700000|2023-12-15 03:25:00|73.01|71.81|73.05|71.85|73.07|71.87|72.99|71.79|103
1702611000000|2023-12-15 03:30:00|73.07|71.87|72.99|71.79|73.07|71.87|72.98|71.78|61
1702611300000|2023-12-15 03:35:00|72.98|71.78|73.01|71.81|73.02|71.82|72.89|71.69|118
1702611600000|2023-12-15 03:40:00|73|71.8|73.07|71.87|73.09|71.89|72.97|71.77|57
1702611900000|2023-12-15 03:45:00|73.06|71.86|73.08|71.88|73.09|71.89|73.04|71.84|58
1702612200000|2023-12-15 03:50:00|73.09|71.89|73.12|71.92|73.15|71.95|73.09|71.89|56
1702612500000|2023-12-15 03:55:00|73.11|71.91|73.18|71.98|73.18|71.98|73.1|71.9|47
1702612800000|2023-12-15 04:00:00|73.19|71.99|73.15|71.95|73.22|72.02|73.14|71.94|59
1702613100000|2023-12-15 04:05:00|73.14|71.94|73.16|71.96|73.17|71.97|73.13|71.93|31
1702613400000|2023-12-15 04:10:00|73.15|71.95|73.2|72|73.22|72.02|73.15|71.95|72
1702613700000|2023-12-15 04:15:00|73.19|71.99|73.18|71.98|73.2|72|73.16|71.96|39
1702614000000|2023-12-15 04:20:00|73.17|71.97|73.2|72|73.24|72.04|73.12|71.92|53
1702614300000|2023-12-15 04:25:00|73.19|71.99|73.15|71.95|73.19|71.99|73.14|71.94|35
1702614600000|2023-12-15 04:30:00|73.14|71.94|73.05|71.85|73.15|71.95|73.05|71.85|27
1702614900000|2023-12-15 04:35:00|73.06|71.86|73.03|71.83|73.06|71.86|73.01|71.81|46
1702615200000|2023-12-15 04:40:00|73.02|71.82|72.96|71.76|73.02|71.82|72.94|71.74|29
1702615500000|2023-12-15 04:45:00|72.97|71.77|72.95|71.75|72.99|71.79|72.94|71.74|30
1702615800000|2023-12-15 04:50:00|72.94|71.74|73.04|71.84|73.06|71.86|72.94|71.74|50
1702616100000|2023-12-15 04:55:00|73.03|71.83|72.98|71.78|73.03|71.83|72.97|71.77|43
1702616400000|2023-12-15 05:00:00|72.97|71.77|73.08|71.88|73.1|71.9|72.95|71.75|75
1702616700000|2023-12-15 05:05:00|73.09|71.89|72.97|71.77|73.09|71.89|72.97|71.77|54
1702617000000|2023-12-15 05:10:00|72.98|71.78|72.93|71.73|73.05|71.85|72.93|71.73|53
1702617300000|2023-12-15 05:15:00|72.94|71.74|72.95|71.75|73.04|71.84|72.94|71.74|62
1702617600000|2023-12-15 05:20:00|72.94|71.74|72.89|71.69|72.95|71.75|72.89|71.69|50
1702617900000|2023-12-15 05:25:00|72.9|71.7|72.86|71.66|72.9|71.7|72.81|71.61|50
1702618200000|2023-12-15 05:30:00|72.85|71.65|72.69|71.49|72.85|71.65|72.52|71.32|166
1702618500000|2023-12-15 05:35:00|72.7|71.5|72.61|71.41|72.71|71.51|72.57|71.37|99
1702618800000|2023-12-15 05:40:00|72.62|71.42|72.63|71.43|72.72|71.52|72.58|71.38|67
1702619100000|2023-12-15 05:45:00|72.62|71.42|72.63|71.43|72.7|71.5|72.58|71.38|65
1702619400000|2023-12-15 05:50:00|72.62|71.42|72.63|71.43|72.66|71.46|72.58|71.38|43
1702619700000|2023-12-15 05:55:00|72.62|71.42|72.48|71.28|72.63|71.43|72.45|71.25|66
1702620000000|2023-12-15 06:00:00|72.46|71.26|72.57|71.37|72.6|71.4|72.44|71.24|32
1702620300000|2023-12-15 06:05:00|72.56|71.36|72.61|71.41|72.64|71.44|72.53|71.33|58
1702620600000|2023-12-15 06:10:00|72.6|71.4|72.52|71.32|72.6|71.4|72.52|71.32|26
1702620900000|2023-12-15 06:15:00|72.53|71.33|72.62|71.42|72.62|71.42|72.52|71.32|47
1702621200000|2023-12-15 06:20:00|72.63|71.43|72.67|71.47|72.67|71.47|72.63|71.43|20
1702621500000|2023-12-15 06:25:00|72.66|71.46|72.7|71.5|72.7|71.5|72.64|71.44|20
1702621800000|2023-12-15 06:30:00|72.69|71.49|72.65|71.45|72.7|71.5|72.64|71.44|19
1702622100000|2023-12-15 06:35:00|72.64|71.44|72.68|71.48|72.68|71.48|72.64|71.44|55
1702622400000|2023-12-15 06:40:00|72.67|71.47|72.63|71.43|72.7|71.5|72.63|71.43|25
1702622700000|2023-12-15 06:45:00|72.62|71.42|72.64|71.44|72.64|71.44|72.6|71.4|59
1702623000000|2023-12-15 06:50:00|72.63|71.43|72.57|71.37|72.63|71.43|72.55|71.35|25
1702623300000|2023-12-15 06:55:00|72.58|71.38|72.55|71.35|72.63|71.43|72.5|71.3|46
1702623600000|2023-12-15 07:00:00|72.54|71.34|72.59|71.39|72.61|71.41|72.53|71.33|30
1702623900000|2023-12-15 07:05:00|72.6|71.4|72.55|71.35|72.61|71.41|72.52|71.32|70
1702624200000|2023-12-15 07:10:00|72.56|71.36|72.57|71.37|72.6|71.4|72.56|71.36|28
1702624500000|2023-12-15 07:15:00|72.56|71.36|72.6|71.4|72.61|71.41|72.54|71.34|20
1702624800000|2023-12-15 07:20:00|72.59|71.39|72.66|71.46|72.66|71.46|72.54|71.34|20
1702625100000|2023-12-15 07:25:00|72.67|71.47|72.68|71.48|72.73|71.53|72.67|71.47|23
1702625400000|2023-12-15 07:30:00|72.69|71.49|72.68|71.48|72.71|71.51|72.64|71.44|48
1702625700000|2023-12-15 07:35:00|72.69|71.49|72.69|71.49|72.69|71.49|72.59|71.39|27
1702626000000|2023-12-15 07:40:00|72.7|71.5|72.72|71.52|72.72|71.52|72.68|71.48|18
1702626300000|2023-12-15 07:45:00|72.73|71.53|72.58|71.38|72.73|71.53|72.54|71.34|39
1702626600000|2023-12-15 07:50:00|72.57|71.37|72.6|71.4|72.62|71.42|72.57|71.37|26
1702626900000|2023-12-15 07:55:00|72.59|71.39|72.62|71.42|72.62|71.42|72.53|71.33|32
1702627200000|2023-12-15 08:00:00|72.61|71.41|72.55|71.35|72.66|71.46|72.51|71.31|81
1702627500000|2023-12-15 08:05:00|72.54|71.34|72.41|71.21|72.54|71.34|72.28|71.08|103
1702627800000|2023-12-15 08:10:00|72.4|71.2|72.37|71.17|72.43|71.23|72.36|71.16|57
1702628100000|2023-12-15 08:15:00|72.38|71.18|72.45|71.25|72.46|71.26|72.34|71.14|39
1702628400000|2023-12-15 08:20:00|72.43|71.23|72.5|71.3|72.54|71.34|72.35|71.15|105
1702628700000|2023-12-15 08:25:00|72.49|71.29|72.31|71.11|72.5|71.3|72.28|71.08|153
1702629000000|2023-12-15 08:30:00|72.32|71.12|72.39|71.19|72.39|71.19|72.3|71.1|61
1702629300000|2023-12-15 08:35:00|72.4|71.2|72.48|71.28|72.49|71.29|72.34|71.14|75
1702629600000|2023-12-15 08:40:00|72.49|71.29|72.52|71.32|72.56|71.36|72.46|71.26|74
1702629900000|2023-12-15 08:45:00|72.53|71.33|72.64|71.44|72.68|71.48|72.52|71.32|116
1702630200000|2023-12-15 08:50:00|72.63|71.43|72.66|71.46|72.67|71.47|72.58|71.38|120
1702630500000|2023-12-15 08:55:00|72.67|71.47|72.75|71.55|72.75|71.55|72.67|71.47|74
1702630800000|2023-12-15 09:00:00|72.75|71.55|72.77|71.57|72.78|71.58|72.7|71.5|71
1702631100000|2023-12-15 09:05:00|72.76|71.56|72.75|71.55|72.78|71.58|72.71|71.51|51
1702631400000|2023-12-15 09:10:00|72.74|71.54|72.88|71.68|72.89|71.69|72.74|71.54|86
1702631700000|2023-12-15 09:15:00|72.86|71.66|72.86|71.66|72.89|71.69|72.82|71.62|54
1702632000000|2023-12-15 09:20:00|72.87|71.67|72.85|71.65|72.87|71.67|72.78|71.58|43
1702632300000|2023-12-15 09:25:00|72.84|71.64|72.73|71.53|72.84|71.64|72.7|71.5|40
1702632600000|2023-12-15 09:30:00|72.72|71.52|72.7|71.5|72.74|71.54|72.65|71.45|75
1702632900000|2023-12-15 09:35:00|72.71|71.51|72.8|71.6|72.8|71.6|72.68|71.48|64
1702633200000|2023-12-15 09:40:00|72.81|71.61|72.84|71.64|72.87|71.67|72.74|71.54|44
1702633500000|2023-12-15 09:45:00|72.85|71.65|72.73|71.53|72.86|71.66|72.73|71.53|65
1702633800000|2023-12-15 09:50:00|72.72|71.52|72.66|71.46|72.72|71.52|72.6|71.4|43
1702634100000|2023-12-15 09:55:00|72.65|71.45|72.6|71.4|72.66|71.46|72.54|71.34|35
1702634400000|2023-12-15 10:00:00|72.59|71.39|72.57|71.37|72.63|71.43|72.55|71.35|83
1702634700000|2023-12-15 10:05:00|72.56|71.36|72.68|71.48|72.69|71.49|72.56|71.36|50
1702635000000|2023-12-15 10:10:00|72.69|71.49|72.62|71.42|72.73|71.53|72.6|71.4|48
1702635300000|2023-12-15 10:15:00|72.63|71.43|72.71|71.51|72.72|71.52|72.62|71.42|95
1702635600000|2023-12-15 10:20:00|72.72|71.52|72.78|71.58|72.78|71.58|72.71|71.51|23
1702635900000|2023-12-15 10:25:00|72.79|71.59|72.86|71.66|72.86|71.66|72.79|71.59|12
1702636200000|2023-12-15 10:30:00|72.85|71.65|72.87|71.67|72.87|71.67|72.85|71.65|17
1702636500000|2023-12-15 10:35:00|72.88|71.68|72.79|71.59|72.88|71.68|72.69|71.49|63
1702636800000|2023-12-15 10:40:00|72.78|71.58|72.86|71.66|72.87|71.67|72.76|71.56|54
1702637100000|2023-12-15 10:45:00|72.85|71.65|72.84|71.64|72.85|71.65|72.8|71.6|45
1702637400000|2023-12-15 10:50:00|72.85|71.65|72.84|71.64|72.86|71.66|72.83|71.63|24
1702637700000|2023-12-15 10:55:00|72.85|71.65|72.82|71.62|72.85|71.65|72.81|71.61|27
1702638000000|2023-12-15 11:00:00|72.83|71.63|72.71|71.51|72.84|71.64|72.65|71.45|53
1702638300000|2023-12-15 11:05:00|72.7|71.5|72.65|71.45|72.71|71.51|72.61|71.41|87
1702638600000|2023-12-15 11:10:00|72.64|71.44|72.69|71.49|72.74|71.54|72.64|71.44|54
1702638900000|2023-12-15 11:15:00|72.7|71.5|72.63|71.43|72.7|71.5|72.62|71.42|68
1702639200000|2023-12-15 11:20:00|72.64|71.44|72.59|71.39|72.65|71.45|72.56|71.36|78
1702639500000|2023-12-15 11:25:00|72.58|71.38|72.6|71.4|72.65|71.45|72.57|71.37|37
1702639800000|2023-12-15 11:30:00|72.6|71.4|72.61|71.41|72.65|71.45|72.59|71.39|39
1702640100000|2023-12-15 11:35:00|72.62|71.42|72.64|71.44|72.69|71.49|72.62|71.42|23
1702640400000|2023-12-15 11:40:00|72.65|71.45|72.65|71.45|72.68|71.48|72.62|71.42|55
1702640700000|2023-12-15 11:45:00|72.64|71.44|72.59|71.39|72.69|71.49|72.58|71.38|55
1702641000000|2023-12-15 11:50:00|72.6|71.4|72.57|71.37|72.61|71.41|72.56|71.36|37
1702641300000|2023-12-15 11:55:00|72.56|71.36|72.61|71.41|72.61|71.41|72.56|71.36|28
1702641600000|2023-12-15 12:00:00|72.62|71.42|72.46|71.26|72.65|71.45|72.46|71.26|38
1702641900000|2023-12-15 12:05:00|72.47|71.27|72.54|71.34|72.58|71.38|72.41|71.21|67
1702642200000|2023-12-15 12:10:00|72.53|71.33|72.34|71.14|72.56|71.36|72.33|71.13|78
1702642500000|2023-12-15 12:15:00|72.33|71.13|72.41|71.21|72.43|71.23|72.11|70.91|249
1702642800000|2023-12-15 12:20:00|72.4|71.2|72.34|71.14|72.4|71.2|72.29|71.09|133
1702643100000|2023-12-15 12:25:00|72.35|71.15|72.4|71.2|72.48|71.28|72.29|71.09|120
1702643400000|2023-12-15 12:30:00|72.41|71.21|72.38|71.18|72.46|71.26|72.31|71.11|90
1702643700000|2023-12-15 12:35:00|72.37|71.17|72.37|71.17|72.4|71.2|72.31|71.11|35
1702644000000|2023-12-15 12:40:00|72.36|71.16|72.3|71.1|72.4|71.2|72.3|71.1|52
1702644300000|2023-12-15 12:45:00|72.29|71.09|72.3|71.1|72.31|71.11|72.16|70.96|109
1702644600000|2023-12-15 12:50:00|72.29|71.09|72.22|71.02|72.31|71.11|72.18|70.98|65
1702644900000|2023-12-15 12:55:00|72.23|71.03|72.25|71.05|72.29|71.09|72.18|70.98|113
1702645200000|2023-12-15 13:00:00|72.24|71.04|71.94|70.74|72.25|71.05|71.92|70.72|281
1702645500000|2023-12-15 13:05:00|71.92|70.72|72.21|71.01|72.21|71.01|71.86|70.66|231
1702645800000|2023-12-15 13:10:00|72.2|71|72.19|70.99|72.27|71.07|72.18|70.98|108
1702646100000|2023-12-15 13:15:00|72.2|71|72.23|71.03|72.27|71.07|72.16|70.96|94
1702646400000|2023-12-15 13:20:00|72.22|71.02|72.17|70.97|72.29|71.09|72.17|70.97|126
1702646700000|2023-12-15 13:25:00|72.18|70.98|72.06|70.86|72.26|71.06|72.05|70.85|113
1702647000000|2023-12-15 13:30:00|72.05|70.85|72.18|70.98|72.25|71.05|72.03|70.83|180
1702647300000|2023-12-15 13:35:00|72.17|70.97|71.96|70.76|72.19|70.99|71.93|70.73|180
1702647600000|2023-12-15 13:40:00|71.95|70.75|72.05|70.85|72.1|70.9|71.92|70.72|187
1702647900000|2023-12-15 13:45:00|72.06|70.86|72.21|71.01|72.31|71.11|71.98|70.78|246
1702648200000|2023-12-15 13:50:00|72.22|71.02|72.26|71.06|72.28|71.08|72.17|70.97|129
1702648500000|2023-12-15 13:55:00|72.27|71.07|72.34|71.14|72.42|71.22|72.26|71.06|56
1702648800000|2023-12-15 14:00:00|72.33|71.13|72.4|71.2|72.44|71.24|72.29|71.09|88
1702649100000|2023-12-15 14:05:00|72.39|71.19|72.29|71.09|72.42|71.22|72.26|71.06|142
1702649400000|2023-12-15 14:10:00|72.3|71.1|72.36|71.16|72.39|71.19|72.28|71.08|67
1702649700000|2023-12-15 14:15:00|72.37|71.17|72.26|71.06|72.37|71.17|72.25|71.05|69
1702650000000|2023-12-15 14:20:00|72.25|71.05|72.07|70.87|72.26|71.06|72.03|70.83|178
1702650300000|2023-12-15 14:25:00|72.06|70.86|72.15|70.95|72.2|71|72.04|70.84|123
1702650600000|2023-12-15 14:30:00|72.14|70.94|72.05|70.85|72.19|70.99|71.9|70.7|148
1702650900000|2023-12-15 14:35:00|72.04|70.84|72.04|70.84|72.19|70.99|71.99|70.79|174
1702651200000|2023-12-15 14:40:00|72.03|70.83|72.05|70.85|72.18|70.98|72|70.8|107
1702651500000|2023-12-15 14:45:00|72.04|70.84|71.96|70.76|72.06|70.86|71.93|70.73|206
1702651800000|2023-12-15 14:50:00|71.97|70.77|72.05|70.85|72.05|70.85|71.89|70.69|220
1702652100000|2023-12-15 14:55:00|72.04|70.84|72.1|70.9|72.18|70.98|72|70.8|124
1702652400000|2023-12-15 15:00:00|72.11|70.91|72.1|70.9|72.2|71|72.07|70.87|124
1702652700000|2023-12-15 15:05:00|72.09|70.89|72.13|70.93|72.17|70.97|72.03|70.83|132
1702653000000|2023-12-15 15:10:00|72.11|70.91|72.03|70.83|72.12|70.92|71.98|70.78|79
1702653300000|2023-12-15 15:15:00|72.02|70.82|71.98|70.78|72.11|70.91|71.97|70.77|120
1702653600000|2023-12-15 15:20:00|71.99|70.79|71.87|70.67|72.01|70.81|71.86|70.66|146
1702653900000|2023-12-15 15:25:00|71.86|70.66|71.94|70.74|71.94|70.74|71.78|70.58|176
1702654200000|2023-12-15 15:30:00|71.93|70.73|71.63|70.43|71.93|70.73|71.63|70.43|157
1702654500000|2023-12-15 15:35:00|71.62|70.42|71.66|70.46|71.75|70.55|71.5|70.3|246
1702654800000|2023-12-15 15:40:00|71.65|70.45|71.65|70.45|71.68|70.48|71.42|70.22|203
1702655100000|2023-12-15 15:45:00|71.66|70.46|71.77|70.57|71.78|70.58|71.51|70.31|203
1702655400000|2023-12-15 15:50:00|71.74|70.54|71.75|70.55|71.8|70.6|71.7|70.5|145
1702655700000|2023-12-15 15:55:00|71.76|70.56|71.84|70.64|71.86|70.66|71.71|70.51|112
1702656000000|2023-12-15 16:00:00|71.83|70.63|71.87|70.67|71.95|70.75|71.76|70.56|121
1702656300000|2023-12-15 16:05:00|71.88|70.68|71.76|70.56|71.88|70.68|71.75|70.55|164
1702656600000|2023-12-15 16:10:00|71.77|70.57|71.69|70.49|71.82|70.62|71.64|70.44|112
1702656900000|2023-12-15 16:15:00|71.67|70.47|71.96|70.76|71.97|70.77|71.66|70.46|119
1702657200000|2023-12-15 16:20:00|71.95|70.75|72.03|70.83|72.04|70.84|71.93|70.73|111
1702657500000|2023-12-15 16:25:00|72.02|70.82|72.01|70.81|72.03|70.83|71.97|70.77|80
1702657800000|2023-12-15 16:30:00|72|70.8|72.1|70.9|72.1|70.9|71.96|70.76|106
1702658100000|2023-12-15 16:35:00|72.11|70.91|72.07|70.87|72.12|70.92|72.03|70.83|96
1702658400000|2023-12-15 16:40:00|72.06|70.86|72.03|70.83|72.12|70.92|72.03|70.83|57
1702658700000|2023-12-15 16:45:00|72.04|70.84|71.73|70.53|72.04|70.84|71.73|70.53|143
1702659000000|2023-12-15 16:50:00|71.74|70.54|71.81|70.61|71.85|70.65|71.73|70.53|118
1702659300000|2023-12-15 16:55:00|71.82|70.62|71.89|70.69|71.96|70.76|71.79|70.59|71
1702659600000|2023-12-15 17:00:00|71.88|70.68|72.06|70.86|72.1|70.9|71.85|70.65|120
1702659900000|2023-12-15 17:05:00|72.05|70.85|72.12|70.92|72.13|70.93|72|70.8|143
1702660200000|2023-12-15 17:10:00|72.11|70.91|72.22|71.02|72.23|71.03|72.11|70.91|68
1702660500000|2023-12-15 17:15:00|72.21|71.01|72.27|71.07|72.27|71.07|72.18|70.98|76
1702660800000|2023-12-15 17:20:00|72.29|71.09|72.35|71.15|72.35|71.15|72.21|71.01|79
1702661100000|2023-12-15 17:25:00|72.34|71.14|72.2|71|72.35|71.15|72.18|70.98|148
1702661400000|2023-12-15 17:30:00|72.19|70.99|72.23|71.03|72.27|71.07|72.15|70.95|90
1702661700000|2023-12-15 17:35:00|72.22|71.02|72.19|70.99|72.24|71.04|72.12|70.92|109
1702662000000|2023-12-15 17:40:00|72.18|70.98|72.12|70.92|72.21|71.01|72.12|70.92|71
1702662300000|2023-12-15 17:45:00|72.14|70.94|72.15|70.95|72.17|70.97|72.08|70.88|85
1702662600000|2023-12-15 17:50:00|72.17|70.97|72.1|70.9|72.17|70.97|72.07|70.87|69
1702662900000|2023-12-15 17:55:00|72.09|70.89|72.04|70.84|72.15|70.95|72.04|70.84|74
1702663200000|2023-12-15 18:00:00|72.03|70.83|72.07|70.87|72.09|70.89|72|70.8|85
1702663500000|2023-12-15 18:05:00|72.08|70.88|72.13|70.93|72.16|70.96|72.07|70.87|66
1702663800000|2023-12-15 18:10:00|72.14|70.94|72.16|70.96|72.18|70.98|72.1|70.9|129
1702664100000|2023-12-15 18:15:00|72.15|70.95|72.19|70.99|72.22|71.02|72.13|70.93|71
1702664400000|2023-12-15 18:20:00|72.2|71|72.34|71.14|72.36|71.16|72.2|71|94
1702664700000|2023-12-15 18:25:00|72.35|71.15|72.28|71.08|72.37|71.17|72.26|71.06|74
1702665000000|2023-12-15 18:30:00|72.29|71.09|72.3|71.1|72.32|71.12|72.27|71.07|67
1702665300000|2023-12-15 18:35:00|72.29|71.09|72.36|71.16|72.38|71.18|72.27|71.07|62
1702665600000|2023-12-15 18:40:00|72.35|71.15|72.43|71.23|72.43|71.23|72.35|71.15|19
1702665900000|2023-12-15 18:45:00|72.42|71.22|72.45|71.25|72.45|71.25|72.38|71.18|64
1702666200000|2023-12-15 18:50:00|72.44|71.24|72.47|71.27|72.49|71.29|72.44|71.24|38
1702666500000|2023-12-15 18:55:00|72.46|71.26|72.49|71.29|72.52|71.32|72.44|71.24|66
1702666800000|2023-12-15 19:00:00|72.48|71.28|72.52|71.32|72.54|71.34|72.45|71.25|85
1702667100000|2023-12-15 19:05:00|72.5|71.3|72.48|71.28|72.53|71.33|72.48|71.28|66
1702667400000|2023-12-15 19:10:00|72.49|71.29|72.45|71.25|72.52|71.32|72.45|71.25|26
1702667700000|2023-12-15 19:15:00|72.46|71.26|72.54|71.34|72.58|71.38|72.46|71.26|54
1702668000000|2023-12-15 19:20:00|72.55|71.35|72.52|71.32|72.55|71.35|72.51|71.31|92
1702668300000|2023-12-15 19:25:00|72.53|71.33|72.61|71.41|72.62|71.42|72.5|71.3|56
1702668600000|2023-12-15 19:30:00|72.6|71.4|72.62|71.42|72.64|71.44|72.6|71.4|40
1702668900000|2023-12-15 19:35:00|72.63|71.43|72.64|71.44|72.64|71.44|72.58|71.38|46
1702669200000|2023-12-15 19:40:00|72.65|71.45|72.56|71.36|72.67|71.47|72.56|71.36|22
1702669500000|2023-12-15 19:45:00|72.55|71.35|72.44|71.24|72.57|71.37|72.42|71.22|64
1702669800000|2023-12-15 19:50:00|72.43|71.23|72.37|71.17|72.43|71.23|72.37|71.17|78
1702670100000|2023-12-15 19:55:00|72.38|71.18|72.41|71.21|72.41|71.21|72.35|71.15|46
1702670400000|2023-12-15 20:00:00|72.4|71.2|72.42|71.22|72.43|71.23|72.34|71.14|37
1702670700000|2023-12-15 20:05:00|72.43|71.23|72.46|71.26|72.46|71.26|72.4|71.2|54
1702671000000|2023-12-15 20:10:00|72.48|71.28|72.46|71.26|72.49|71.29|72.42|71.22|55
1702671300000|2023-12-15 20:15:00|72.47|71.27|72.58|71.38|72.58|71.38|72.47|71.27|51
1702671600000|2023-12-15 20:20:00|72.59|71.39|72.6|71.4|72.62|71.42|72.54|71.34|27
1702671900000|2023-12-15 20:25:00|72.59|71.39|72.55|71.35|72.61|71.41|72.54|71.34|57
1702672200000|2023-12-15 20:30:00|72.54|71.34|72.4|71.2|72.55|71.35|72.39|71.19|100
1702672500000|2023-12-15 20:35:00|72.42|71.22|72.4|71.2|72.44|71.24|72.38|71.18|89
1702672800000|2023-12-15 20:40:00|72.41|71.21|72.43|71.23|72.43|71.23|72.39|71.19|53
1702673100000|2023-12-15 20:45:00|72.42|71.22|72.47|71.27|72.47|71.27|72.41|71.21|42
1702673400000|2023-12-15 20:50:00|72.46|71.26|72.56|71.36|72.58|71.38|72.46|71.26|59
1702673700000|2023-12-15 20:55:00|72.55|71.35|72.57|71.37|72.59|71.39|72.48|71.28|69
1702674000000|2023-12-15 21:00:00|72.58|71.38|72.57|71.37|72.6|71.4|72.53|71.33|41
1702674300000|2023-12-15 21:05:00|72.58|71.38|72.64|71.44|72.65|71.45|72.58|71.38|31
1702674600000|2023-12-15 21:10:00|72.63|71.43|72.66|71.46|72.67|71.47|72.63|71.43|30
1702674900000|2023-12-15 21:15:00|72.65|71.45|72.57|71.37|72.65|71.45|72.56|71.36|44
1702675200000|2023-12-15 21:20:00|72.58|71.38|72.6|71.4|72.62|71.42|72.55|71.35|41
1702675500000|2023-12-15 21:25:00|72.61|71.41|72.58|71.38|72.63|71.43|72.58|71.38|26
1702675800000|2023-12-15 21:30:00|72.59|71.39|72.57|71.37|72.63|71.43|72.57|71.37|28
1702676100000|2023-12-15 21:35:00|72.56|71.36|72.54|71.34|72.59|71.39|72.41|71.21|92
1702676400000|2023-12-15 21:40:00|72.53|71.33|72.52|71.32|72.56|71.36|72.51|71.31|44
1702676700000|2023-12-15 21:45:00|72.53|71.33|72.51|71.31|72.53|71.33|72.43|71.23|92
1702677000000|2023-12-15 21:50:00|72.5|71.3|72.47|71.27|72.54|71.34|72.44|71.24|78
1702677300000|2023-12-15 21:55:00|72.46|71.26|72.38|71.18|72.48|71.28|72.37|71.17|112
1702713600000|2023-12-16 08:00:00|72.72|71.52|72.74|71.54|72.75|71.55|72.72|71.52|22
1702713900000|2023-12-16 08:05:00|72.75|71.55|72.86|71.66|72.87|71.67|72.74|71.54|47
1702714200000|2023-12-16 08:10:00|72.85|71.65|72.83|71.63|72.86|71.66|72.8|71.6|46
1702714500000|2023-12-16 08:15:00|72.82|71.62|72.8|71.6|72.83|71.63|72.79|71.59|21
1702714800000|2023-12-16 08:20:00|72.79|71.59|72.8|71.6|72.81|71.61|72.77|71.57|11
1702715100000|2023-12-16 08:25:00|72.81|71.61|72.79|71.59|72.81|71.61|72.78|71.58|28
1702715400000|2023-12-16 08:30:00|72.8|71.6|72.7|71.5|72.8|71.6|72.63|71.43|43
1702715700000|2023-12-16 08:35:00|72.71|71.51|72.71|71.51|72.77|71.57|72.66|71.46|49
1702716000000|2023-12-16 08:40:00|72.72|71.52|72.72|71.52|72.72|71.52|72.65|71.45|56
1702716300000|2023-12-16 08:45:00|72.71|71.51|72.74|71.54|72.74|71.54|72.66|71.46|41
1702716600000|2023-12-16 08:50:00|72.75|71.55|72.78|71.58|72.78|71.58|72.75|71.55|37
1702716900000|2023-12-16 08:55:00|72.77|71.57|72.86|71.66|72.86|71.66|72.77|71.57|46
1702717200000|2023-12-16 09:00:00|72.87|71.67|72.91|71.71|72.91|71.71|72.86|71.66|31
1702717500000|2023-12-16 09:05:00|72.92|71.72|73.02|71.82|73.1|71.9|72.92|71.72|70
1702717800000|2023-12-16 09:10:00|73.03|71.83|73.04|71.84|73.1|71.9|73.03|71.83|66
1702718100000|2023-12-16 09:15:00|73.03|71.83|73.03|71.83|73.08|71.88|73.03|71.83|44
1702718400000|2023-12-16 09:20:00|73.05|71.85|73.1|71.9|73.1|71.9|73.05|71.85|33
1702718700000|2023-12-16 09:25:00|73.09|71.89|73.08|71.88|73.1|71.9|73.03|71.83|103
1702719000000|2023-12-16 09:30:00|73.07|71.87|73.01|71.81|73.09|71.89|72.98|71.78|62
1702719300000|2023-12-16 09:35:00|73.02|71.82|73.06|71.86|73.08|71.88|73|71.8|57
1702719600000|2023-12-16 09:40:00|73.05|71.85|73.03|71.83|73.09|71.89|73.03|71.83|48
1702719900000|2023-12-16 09:45:00|73.02|71.82|72.92|71.72|73.04|71.84|72.91|71.71|45
1702720200000|2023-12-16 09:50:00|72.93|71.73|72.95|71.75|72.96|71.76|72.91|71.71|45
1702720500000|2023-12-16 09:55:00|72.96|71.76|73.01|71.81|73.02|71.82|72.96|71.76|57
1702720800000|2023-12-16 10:00:00|73.02|71.82|73.08|71.88|73.09|71.89|73.01|71.81|47
1702721100000|2023-12-16 10:05:00|73.07|71.87|73.04|71.84|73.08|71.88|73|71.8|57
1702721400000|2023-12-16 10:10:00|73.05|71.85|72.98|71.78|73.05|71.85|72.97|71.77|42
1702721700000|2023-12-16 10:15:00|72.99|71.79|72.9|71.7|73.01|71.81|72.88|71.68|58
1702722000000|2023-12-16 10:20:00|72.91|71.71|72.93|71.73|72.99|71.79|72.91|71.71|77
1702722300000|2023-12-16 10:25:00|72.94|71.74|72.97|71.77|72.97|71.77|72.9|71.7|53
1702722600000|2023-12-16 10:30:00|72.96|71.76|72.98|71.78|72.98|71.78|72.92|71.72|62
1702722900000|2023-12-16 10:35:00|72.97|71.77|72.91|71.71|72.99|71.79|72.9|71.7|49
1702723200000|2023-12-16 10:40:00|72.9|71.7|72.96|71.76|72.97|71.77|72.9|71.7|41
1702723500000|2023-12-16 10:45:00|72.94|71.74|72.94|71.74|72.97|71.77|72.93|71.73|31
1702723800000|2023-12-16 10:50:00|72.95|71.75|72.96|71.76|72.98|71.78|72.91|71.71|49
1702724100000|2023-12-16 10:55:00|72.97|71.77|72.99|71.79|73.01|71.81|72.96|71.76|27
1702724400000|2023-12-16 11:00:00|73|71.8|72.96|71.76|73.05|71.85|72.92|71.72|47
1702724700000|2023-12-16 11:05:00|72.95|71.75|72.95|71.75|72.99|71.79|72.94|71.74|25
1702725000000|2023-12-16 11:10:00|72.94|71.74|72.87|71.67|72.94|71.74|72.86|71.66|30
1702725300000|2023-12-16 11:15:00|72.88|71.68|72.82|71.62|72.9|71.7|72.82|71.62|56
1702725600000|2023-12-16 11:20:00|72.83|71.63|72.86|71.66|72.87|71.67|72.82|71.62|28
1702725900000|2023-12-16 11:25:00|72.85|71.65|72.87|71.67|72.9|71.7|72.85|71.65|43
1702726200000|2023-12-16 11:30:00|72.86|71.66|72.89|71.69|72.9|71.7|72.86|71.66|31
1702726500000|2023-12-16 11:35:00|72.88|71.68|72.87|71.67|72.93|71.73|72.87|71.67|58
1702726800000|2023-12-16 11:40:00|72.88|71.68|72.88|71.68|72.89|71.69|72.86|71.66|41
1702727100000|2023-12-16 11:45:00|72.87|71.67|72.89|71.69|72.9|71.7|72.86|71.66|36
1702727400000|2023-12-16 11:50:00|72.88|71.68|72.94|71.74|72.94|71.74|72.87|71.67|13
1702727700000|2023-12-16 11:55:00|72.93|71.73|72.76|71.56|72.93|71.73|72.73|71.53|29
1702728000000|2023-12-16 12:00:00|72.77|71.57|72.8|71.6|72.8|71.6|72.73|71.53|27
1702728300000|2023-12-16 12:05:00|72.81|71.61|72.79|71.59|72.81|71.61|72.76|71.56|31
1702728600000|2023-12-16 12:10:00|72.78|71.58|72.75|71.55|72.8|71.6|72.75|71.55|39
1702728900000|2023-12-16 12:15:00|72.76|71.56|72.82|71.62|72.82|71.62|72.73|71.53|47
1702729200000|2023-12-16 12:20:00|72.83|71.63|72.8|71.6|72.83|71.63|72.78|71.58|49
1702729500000|2023-12-16 12:25:00|72.81|71.61|72.88|71.68|72.88|71.68|72.8|71.6|33
1702729800000|2023-12-16 12:30:00|72.89|71.69|72.89|71.69|72.91|71.71|72.86|71.66|25
1702730100000|2023-12-16 12:35:00|72.9|71.7|72.94|71.74|72.95|71.75|72.9|71.7|32
1702730400000|2023-12-16 12:40:00|72.95|71.75|72.95|71.75|72.98|71.78|72.93|71.73|17
1702730700000|2023-12-16 12:45:00|72.96|71.76|73.01|71.81|73.01|71.81|72.94|71.74|18
1702731000000|2023-12-16 12:50:00|73|71.8|73.04|71.84|73.04|71.84|72.98|71.78|24
1702731300000|2023-12-16 12:55:00|73.06|71.86|73.03|71.83|73.07|71.87|73.02|71.82|48
1702731600000|2023-12-16 13:00:00|73.04|71.84|73.08|71.88|73.09|71.89|73|71.8|63
1702731900000|2023-12-16 13:05:00|73.06|71.86|73.05|71.85|73.08|71.88|73.05|71.85|34
1702732200000|2023-12-16 13:10:00|73.04|71.84|73.02|71.82|73.05|71.85|73.01|71.81|15
1702732500000|2023-12-16 13:15:00|73.01|71.81|72.86|71.66|73.03|71.83|72.86|71.66|80
1702732800000|2023-12-16 13:20:00|72.87|71.67|72.77|71.57|72.91|71.71|72.73|71.53|118
1702733100000|2023-12-16 13:25:00|72.76|71.56|72.7|71.5|72.78|71.58|72.69|71.49|97
1702733400000|2023-12-16 13:30:00|72.71|71.51|72.63|71.43|72.73|71.53|72.56|71.36|55
1702733700000|2023-12-16 13:35:00|72.62|71.42|72.74|71.54|72.75|71.55|72.6|71.4|89
1702734000000|2023-12-16 13:40:00|72.75|71.55|72.8|71.6|72.85|71.65|72.74|71.54|43
1702734300000|2023-12-16 13:45:00|72.79|71.59|72.83|71.63|72.85|71.65|72.79|71.59|31
1702734600000|2023-12-16 13:50:00|72.82|71.62|72.79|71.59|72.83|71.63|72.79|71.59|34
1702734900000|2023-12-16 13:55:00|72.8|71.6|72.78|71.58|72.8|71.6|72.76|71.56|32
1702735200000|2023-12-16 14:00:00|72.77|71.57|72.75|71.55|72.79|71.59|72.73|71.53|37
1702735500000|2023-12-16 14:05:00|72.74|71.54|72.8|71.6|72.81|71.61|72.72|71.52|50
1702735800000|2023-12-16 14:10:00|72.79|71.59|72.76|71.56|72.85|71.65|72.75|71.55|37
1702736100000|2023-12-16 14:15:00|72.75|71.55|72.73|71.53|72.78|71.58|72.72|71.52|27
1702736400000|2023-12-16 14:20:00|72.72|71.52|72.75|71.55|72.76|71.56|72.72|71.52|39
1702736700000|2023-12-16 14:25:00|72.74|71.54|72.64|71.44|72.74|71.54|72.63|71.43|26
1702737000000|2023-12-16 14:30:00|72.63|71.43|72.65|71.45|72.69|71.49|72.63|71.43|57
1702737300000|2023-12-16 14:35:00|72.66|71.46|72.68|71.48|72.7|71.5|72.64|71.44|49
1702737600000|2023-12-16 14:40:00|72.69|71.49|72.72|71.52|72.75|71.55|72.69|71.49|36
1702737900000|2023-12-16 14:45:00|72.73|71.53|72.73|71.53|72.74|71.54|72.68|71.48|18
1702738200000|2023-12-16 14:50:00|72.72|71.52|72.79|71.59|72.79|71.59|72.72|71.52|24
1702738500000|2023-12-16 14:55:00|72.78|71.58|72.8|71.6|72.81|71.61|72.75|71.55|37
1702738800000|2023-12-16 15:00:00|72.79|71.59|72.82|71.62|72.83|71.63|72.78|71.58|53
1702739100000|2023-12-16 15:05:00|72.83|71.63|72.84|71.64|72.85|71.65|72.82|71.62|22
1702739400000|2023-12-16 15:10:00|72.83|71.63|72.81|71.61|72.83|71.63|72.79|71.59|27
1702739700000|2023-12-16 15:15:00|72.8|71.6|72.75|71.55|72.8|71.6|72.71|71.51|41
1702740000000|2023-12-16 15:20:00|72.76|71.56|72.71|71.51|72.8|71.6|72.71|71.51|54
1702740300000|2023-12-16 15:25:00|72.72|71.52|72.72|71.52|72.75|71.55|72.7|71.5|29
1702740600000|2023-12-16 15:30:00|72.73|71.53|72.79|71.59|72.79|71.59|72.71|71.51|68
1702740900000|2023-12-16 15:35:00|72.78|71.58|72.72|71.52|72.8|71.6|72.71|71.51|69
1702741200000|2023-12-16 15:40:00|72.71|71.51|72.73|71.53|72.73|71.53|72.7|71.5|35
1702741500000|2023-12-16 15:45:00|72.72|71.52|72.77|71.57|72.78|71.58|72.72|71.52|48
1702741800000|2023-12-16 15:50:00|72.78|71.58|72.78|71.58|72.81|71.61|72.77|71.57|57
1702742100000|2023-12-16 15:55:00|72.77|71.57|72.8|71.6|72.81|71.61|72.76|71.56|46
1702742400000|2023-12-16 16:00:00|72.81|71.61|72.81|71.61|72.9|71.7|72.78|71.58|51
1702742700000|2023-12-16 16:05:00|72.8|71.6|72.78|71.58|72.81|71.61|72.76|71.56|43
1702743000000|2023-12-16 16:10:00|72.77|71.57|72.7|71.5|72.77|71.57|72.69|71.49|46
1702743300000|2023-12-16 16:15:00|72.69|71.49|72.75|71.55|72.76|71.56|72.69|71.49|46
1702743600000|2023-12-16 16:20:00|72.76|71.56|72.74|71.54|72.76|71.56|72.71|71.51|33
1702743900000|2023-12-16 16:25:00|72.73|71.53|72.77|71.57|72.77|71.57|72.73|71.53|76
1702744200000|2023-12-16 16:30:00|72.76|71.56|72.75|71.55|72.78|71.58|72.7|71.5|64
1702744500000|2023-12-16 16:35:00|72.76|71.56|72.82|71.62|72.84|71.64|72.76|71.56|72
1702744800000|2023-12-16 16:40:00|72.83|71.63|72.93|71.73|72.93|71.73|72.83|71.63|40
1702745100000|2023-12-16 16:45:00|72.92|71.72|72.84|71.64|72.92|71.72|72.82|71.62|62
1702745400000|2023-12-16 16:50:00|72.83|71.63|72.73|71.53|72.85|71.65|72.73|71.53|100
1702745700000|2023-12-16 16:55:00|72.72|71.52|72.71|71.51|72.73|71.53|72.68|71.48|32
1702746000000|2023-12-16 17:00:00|72.7|71.5|72.64|71.44|72.73|71.53|72.62|71.42|75
1702746300000|2023-12-16 17:05:00|72.65|71.45|72.65|71.45|72.69|71.49|72.62|71.42|44
1702746600000|2023-12-16 17:10:00|72.66|71.46|72.61|71.41|72.67|71.47|72.59|71.39|48
1702746900000|2023-12-16 17:15:00|72.6|71.4|72.71|71.51|72.73|71.53|72.6|71.4|78
1702747200000|2023-12-16 17:20:00|72.72|71.52|72.92|71.72|72.93|71.73|72.72|71.52|93
1702747500000|2023-12-16 17:25:00|72.93|71.73|72.91|71.71|72.93|71.73|72.87|71.67|69
1702747800000|2023-12-16 17:30:00|72.9|71.7|72.82|71.62|72.94|71.74|72.67|71.47|104
1702748100000|2023-12-16 17:35:00|72.81|71.61|72.82|71.62|72.86|71.66|72.8|71.6|86
1702748400000|2023-12-16 17:40:00|72.83|71.63|72.9|71.7|72.9|71.7|72.83|71.63|52
1702748700000|2023-12-16 17:45:00|72.89|71.69|72.93|71.73|72.95|71.75|72.89|71.69|106
1702749000000|2023-12-16 17:50:00|72.94|71.74|72.85|71.65|72.98|71.78|72.84|71.64|67
1702749300000|2023-12-16 17:55:00|72.84|71.64|72.83|71.63|72.87|71.67|72.81|71.61|57
1702749600000|2023-12-16 18:00:00|72.84|71.64|72.76|71.56|72.84|71.64|72.74|71.54|83
1702749900000|2023-12-16 18:05:00|72.77|71.57|72.88|71.68|72.93|71.73|72.76|71.56|117
1702750200000|2023-12-16 18:10:00|72.87|71.67|72.84|71.64|72.9|71.7|72.8|71.6|65
1702750500000|2023-12-16 18:15:00|72.85|71.65|72.6|71.4|72.85|71.65|72.5|71.3|117
1702750800000|2023-12-16 18:20:00|72.59|71.39|72.53|71.33|72.62|71.42|72.53|71.33|94
1702751100000|2023-12-16 18:25:00|72.52|71.32|72.5|71.3|72.52|71.32|72.43|71.23|102
1702751400000|2023-12-16 18:30:00|72.49|71.29|72.53|71.33|72.56|71.36|72.46|71.26|108
1702751700000|2023-12-16 18:35:00|72.54|71.34|72.57|71.37|72.62|71.42|72.52|71.32|124
1702752000000|2023-12-16 18:40:00|72.56|71.36|72.52|71.32|72.6|71.4|72.51|71.31|72
1702752300000|2023-12-16 18:45:00|72.51|71.31|72.54|71.34|72.59|71.39|72.49|71.29|89
1702752600000|2023-12-16 18:50:00|72.55|71.35|72.36|71.16|72.59|71.39|72.31|71.11|97
1702752900000|2023-12-16 18:55:00|72.35|71.15|72.56|71.36|72.56|71.36|72.35|71.15|109
1702753200000|2023-12-16 19:00:00|72.57|71.37|72.63|71.43|72.63|71.43|72.55|71.35|36
1702753500000|2023-12-16 19:05:00|72.64|71.44|72.5|71.3|72.64|71.44|72.42|71.22|137
1702753800000|2023-12-16 19:10:00|72.49|71.29|72.43|71.23|72.52|71.32|72.37|71.17|126
1702754100000|2023-12-16 19:15:00|72.44|71.24|72.52|71.32|72.59|71.39|72.44|71.24|120
1702754400000|2023-12-16 19:20:00|72.51|71.31|72.58|71.38|72.64|71.44|72.51|71.31|128
1702754700000|2023-12-16 19:25:00|72.59|71.39|72.62|71.42|72.62|71.42|72.49|71.29|112
1702755000000|2023-12-16 19:30:00|72.61|71.41|72.41|71.21|72.64|71.44|72.35|71.15|161
1702755300000|2023-12-16 19:35:00|72.42|71.22|72.32|71.12|72.45|71.25|72.3|71.1|143
1702755600000|2023-12-16 19:40:00|72.33|71.13|72.34|71.14|72.38|71.18|72.3|71.1|138
1702755900000|2023-12-16 19:45:00|72.35|71.15|72.49|71.29|72.52|71.32|72.34|71.14|157
1702756200000|2023-12-16 19:50:00|72.51|71.31|72.49|71.29|72.53|71.33|72.43|71.23|159
1702756500000|2023-12-16 19:55:00|72.5|71.3|72.5|71.3|72.52|71.32|72.47|71.27|120
1702756800000|2023-12-16 20:00:00|72.49|71.29|72.63|71.43|72.64|71.44|72.47|71.27|92
1702757100000|2023-12-16 20:05:00|72.62|71.42|72.62|71.42|72.64|71.44|72.6|71.4|55
1702757400000|2023-12-16 20:10:00|72.61|71.41|72.62|71.42|72.65|71.45|72.6|71.4|30
1702757700000|2023-12-16 20:15:00|72.63|71.43|72.64|71.44|72.64|71.44|72.55|71.35|68
1702758000000|2023-12-16 20:20:00|72.63|71.43|72.67|71.47|72.71|71.51|72.63|71.43|79
1702758300000|2023-12-16 20:25:00|72.66|71.46|72.69|71.49|72.69|71.49|72.61|71.41|116
1702758600000|2023-12-16 20:30:00|72.68|71.48|72.66|71.46|72.71|71.51|72.62|71.42|121
1702758900000|2023-12-16 20:35:00|72.67|71.47|72.63|71.43|72.74|71.54|72.61|71.41|78
1702759200000|2023-12-16 20:40:00|72.64|71.44|72.62|71.42|72.68|71.48|72.62|71.42|54
1702759500000|2023-12-16 20:45:00|72.63|71.43|72.46|71.26|72.65|71.45|72.45|71.25|84
1702759800000|2023-12-16 20:50:00|72.45|71.25|72.47|71.27|72.5|71.3|72.43|71.23|71
1702760100000|2023-12-16 20:55:00|72.48|71.28|72.57|71.37|72.59|71.39|72.4|71.2|111
1702760400000|2023-12-16 21:00:00|72.56|71.36|72.62|71.42|72.62|71.42|72.56|71.36|78
1702760700000|2023-12-16 21:05:00|72.63|71.43|72.46|71.26|72.63|71.43|72.46|71.26|113
1702761000000|2023-12-16 21:10:00|72.47|71.27|72.64|71.44|72.65|71.45|72.44|71.24|123
1702761300000|2023-12-16 21:15:00|72.65|71.45|72.67|71.47|72.71|71.51|72.65|71.45|50
1702761600000|2023-12-16 21:20:00|72.66|71.46|72.67|71.47|72.7|71.5|72.66|71.46|38
1702761900000|2023-12-16 21:25:00|72.68|71.48|72.64|71.44|72.68|71.48|72.57|71.37|70
1702762200000|2023-12-16 21:30:00|72.63|71.43|72.72|71.52|72.73|71.53|72.63|71.43|61
1702762500000|2023-12-16 21:35:00|72.71|71.51|72.65|71.45|72.75|71.55|72.63|71.43|58
1702762800000|2023-12-16 21:40:00|72.66|71.46|72.59|71.39|72.69|71.49|72.57|71.37|51
1702763100000|2023-12-16 21:45:00|72.58|71.38|72.54|71.34|72.65|71.45|72.51|71.31|106
1702763400000|2023-12-16 21:50:00|72.53|71.33|72.56|71.36|72.58|71.38|72.45|71.25|125
1702763700000|2023-12-16 21:55:00|72.55|71.35|72.49|71.29|72.58|71.38|72.49|71.29|90
1702764000000|2023-12-16 22:00:00|72.5|71.3|72.45|71.25|72.56|71.36|72.44|71.24|56
1702764300000|2023-12-16 22:05:00|72.46|71.26|72.45|71.25|72.51|71.31|72.33|71.13|158
1702764600000|2023-12-16 22:10:00|72.46|71.26|72.55|71.35|72.58|71.38|72.45|71.25|131
1702764900000|2023-12-16 22:15:00|72.56|71.36|72.58|71.38|72.59|71.39|72.48|71.28|102
1702765200000|2023-12-16 22:20:00|72.59|71.39|72.65|71.45|72.66|71.46|72.57|71.37|62
1702765500000|2023-12-16 22:25:00|72.66|71.46|72.68|71.48|72.68|71.48|72.64|71.44|39
1702765800000|2023-12-16 22:30:00|72.67|71.47|72.69|71.49|72.71|71.51|72.67|71.47|15
1702766100000|2023-12-16 22:35:00|72.68|71.48|72.63|71.43|72.69|71.49|72.63|71.43|14
1702766400000|2023-12-16 22:40:00|72.64|71.44|72.67|71.47|72.67|71.47|72.58|71.38|58
1702766700000|2023-12-16 22:45:00|72.68|71.48|72.71|71.51|72.71|71.51|72.67|71.47|18
1702767000000|2023-12-16 22:50:00|72.72|71.52|72.71|71.51|72.73|71.53|72.69|71.49|20
1702767300000|2023-12-16 22:55:00|72.7|71.5|72.74|71.54|72.75|71.55|72.7|71.5|28
1702767600000|2023-12-16 23:00:00|72.73|71.53|72.71|71.51|72.74|71.54|72.69|71.49|37
1702767900000|2023-12-16 23:05:00|72.72|71.52|72.64|71.44|72.74|71.54|72.63|71.43|51
1702768200000|2023-12-16 23:10:00|72.65|71.45|72.46|71.26|72.65|71.45|72.45|71.25|110
1702768500000|2023-12-16 23:15:00|72.45|71.25|72.63|71.43|72.63|71.43|72.43|71.23|100
1702768800000|2023-12-16 23:20:00|72.62|71.42|72.66|71.46|72.68|71.48|72.58|71.38|81
1702769100000|2023-12-16 23:25:00|72.65|71.45|72.65|71.45|72.67|71.47|72.57|71.37|112
1702769400000|2023-12-16 23:30:00|72.64|71.44|72.66|71.46|72.7|71.5|72.64|71.44|78
1702769700000|2023-12-16 23:35:00|72.67|71.47|72.68|71.48|72.73|71.53|72.65|71.45|72
1702770000000|2023-12-16 23:40:00|72.69|71.49|72.66|71.46|72.72|71.52|72.65|71.45|63
1702770300000|2023-12-16 23:45:00|72.67|71.47|72.65|71.45|72.67|71.47|72.63|71.43|30
1702770600000|2023-12-16 23:50:00|72.66|71.46|72.71|71.51|72.76|71.56|72.66|71.46|33
1702770900000|2023-12-16 23:55:00|72.72|71.52|72.75|71.55|72.79|71.59|72.72|71.52|94
1702771200000|2023-12-17 00:00:00|72.76|71.56|72.83|71.63|72.83|71.63|72.76|71.56|57
1702771500000|2023-12-17 00:05:00|72.82|71.62|72.78|71.58|72.83|71.63|72.73|71.53|82
1702771800000|2023-12-17 00:10:00|72.77|71.57|72.74|71.54|72.81|71.61|72.73|71.53|60
1702772100000|2023-12-17 00:15:00|72.75|71.55|72.77|71.57|72.82|71.62|72.73|71.53|67
1702772400000|2023-12-17 00:20:00|72.76|71.56|72.8|71.6|72.82|71.62|72.76|71.56|41
1702772700000|2023-12-17 00:25:00|72.79|71.59|72.76|71.56|72.8|71.6|72.76|71.56|54
1702773000000|2023-12-17 00:30:00|72.77|71.57|72.73|71.53|72.82|71.62|72.73|71.53|86
1702773300000|2023-12-17 00:35:00|72.74|71.54|72.79|71.59|72.81|71.61|72.72|71.52|56
1702773600000|2023-12-17 00:40:00|72.78|71.58|72.81|71.61|72.82|71.62|72.78|71.58|26
1702773900000|2023-12-17 00:45:00|72.8|71.6|72.81|71.61|72.82|71.62|72.78|71.58|32
1702774200000|2023-12-17 00:50:00|72.82|71.62|72.73|71.53|72.82|71.62|72.7|71.5|52
1702774500000|2023-12-17 00:55:00|72.74|71.54|72.64|71.44|72.75|71.55|72.62|71.42|51
1702774800000|2023-12-17 01:00:00|72.63|71.43|72.68|71.48|72.71|71.51|72.51|71.31|100
1702775100000|2023-12-17 01:05:00|72.69|71.49|72.69|71.49|72.75|71.55|72.67|71.47|79
1702775400000|2023-12-17 01:10:00|72.68|71.48|72.81|71.61|72.81|71.61|72.68|71.48|62
1702775700000|2023-12-17 01:15:00|72.8|71.6|72.77|71.57|72.81|71.61|72.74|71.54|98
1702776000000|2023-12-17 01:20:00|72.76|71.56|72.81|71.61|72.82|71.62|72.75|71.55|75
1702776300000|2023-12-17 01:25:00|72.82|71.62|72.95|71.75|72.95|71.75|72.82|71.62|69
1702776600000|2023-12-17 01:30:00|72.96|71.76|73.11|71.91|73.18|71.98|72.92|71.72|185
1702776900000|2023-12-17 01:35:00|73.1|71.9|73.22|72.02|73.24|72.04|73.05|71.85|222
1702777200000|2023-12-17 01:40:00|73.23|72.03|73.02|71.82|73.39|72.19|73.02|71.82|260
1702777500000|2023-12-17 01:45:00|73.04|71.84|72.99|71.79|73.17|71.97|72.97|71.77|328
1702777800000|2023-12-17 01:50:00|72.98|71.78|72.97|71.77|73.01|71.81|72.76|71.56|242
1702778100000|2023-12-17 01:55:00|72.96|71.76|73.06|71.86|73.14|71.94|72.96|71.76|168
1702778400000|2023-12-17 02:00:00|73.05|71.85|73.06|71.86|73.11|71.91|72.96|71.76|213
1702778700000|2023-12-17 02:05:00|73.07|71.87|73.04|71.84|73.08|71.88|72.99|71.79|114
1702779000000|2023-12-17 02:10:00|73.05|71.85|72.93|71.73|73.09|71.89|72.92|71.72|154
1702779300000|2023-12-17 02:15:00|72.92|71.72|72.97|71.77|73.02|71.82|72.89|71.69|54
1702779600000|2023-12-17 02:20:00|72.98|71.78|72.95|71.75|73|71.8|72.92|71.72|126
1702779900000|2023-12-17 02:25:00|72.94|71.74|72.93|71.73|72.98|71.78|72.86|71.66|106
1702780200000|2023-12-17 02:30:00|72.92|71.72|72.79|71.59|72.94|71.74|72.76|71.56|122
1702780500000|2023-12-17 02:35:00|72.8|71.6|72.77|71.57|72.84|71.64|72.7|71.5|131
1702780800000|2023-12-17 02:40:00|72.78|71.58|72.66|71.46|72.78|71.58|72.66|71.46|120
1702781100000|2023-12-17 02:45:00|72.67|71.47|72.84|71.64|72.84|71.64|72.67|71.47|132
1702781400000|2023-12-17 02:50:00|72.85|71.65|72.81|71.61|72.88|71.68|72.75|71.55|163
1702781700000|2023-12-17 02:55:00|72.82|71.62|72.8|71.6|72.89|71.69|72.76|71.56|173
1702782000000|2023-12-17 03:00:00|72.79|71.59|73.02|71.82|73.03|71.83|72.78|71.58|149
1702782300000|2023-12-17 03:05:00|73|71.8|72.82|71.62|73.03|71.83|72.82|71.62|151
1702782600000|2023-12-17 03:10:00|72.81|71.61|73.02|71.82|73.05|71.85|72.73|71.53|150
1702782900000|2023-12-17 03:15:00|73.03|71.83|73.09|71.89|73.18|71.98|73.01|71.81|150
1702783200000|2023-12-17 03:20:00|73.08|71.88|73.01|71.81|73.09|71.89|72.93|71.73|116
1702783500000|2023-12-17 03:25:00|73|71.8|72.91|71.71|73.05|71.85|72.83|71.63|109
1702783800000|2023-12-17 03:30:00|72.92|71.72|73.01|71.81|73.01|71.81|72.89|71.69|115
1702784100000|2023-12-17 03:35:00|73|71.8|72.9|71.7|73.03|71.83|72.87|71.67|100
1702784400000|2023-12-17 03:40:00|72.89|71.69|72.92|71.72|72.99|71.79|72.85|71.65|71
1702784700000|2023-12-17 03:45:00|72.93|71.73|72.93|71.73|72.96|71.76|72.9|71.7|95
1702785000000|2023-12-17 03:50:00|72.94|71.74|72.97|71.77|72.99|71.79|72.92|71.72|81
1702785300000|2023-12-17 03:55:00|72.98|71.78|72.9|71.7|72.99|71.79|72.85|71.65|89
1702785600000|2023-12-17 04:00:00|72.89|71.69|73|71.8|73.01|71.81|72.86|71.66|113
1702785900000|2023-12-17 04:05:00|73.01|71.81|73|71.8|73.05|71.85|72.97|71.77|77
1702786200000|2023-12-17 04:10:00|73.01|71.81|73.07|71.87|73.07|71.87|73|71.8|71
1702786500000|2023-12-17 04:15:00|73.06|71.86|73.1|71.9|73.11|71.91|73.05|71.85|66
1702786800000|2023-12-17 04:20:00|73.11|71.91|73.18|71.98|73.19|71.99|73.09|71.89|70
1702787100000|2023-12-17 04:25:00|73.17|71.97|73.18|71.98|73.18|71.98|73.06|71.86|59
1702787400000|2023-12-17 04:30:00|73.17|71.97|73.11|71.91|73.19|71.99|73.08|71.88|135
1702787700000|2023-12-17 04:35:00|73.1|71.9|73.03|71.83|73.11|71.91|72.99|71.79|110
1702788000000|2023-12-17 04:40:00|73.02|71.82|72.99|71.79|73.03|71.83|72.99|71.79|44
1702788300000|2023-12-17 04:45:00|72.97|71.77|72.95|71.75|72.98|71.78|72.92|71.72|92
1702788600000|2023-12-17 04:50:00|72.96|71.76|72.92|71.72|72.97|71.77|72.91|71.71|70
1702788900000|2023-12-17 04:55:00|72.91|71.71|73.13|71.93|73.15|71.95|72.91|71.71|130
1702789200000|2023-12-17 05:00:00|73.14|71.94|73.2|72|73.42|72.22|73.13|71.93|140
1702789500000|2023-12-17 05:05:00|73.19|71.99|73.21|72.01|73.26|72.06|73.16|71.96|69
1702789800000|2023-12-17 05:10:00|73.22|72.02|73.24|72.04|73.24|72.04|73.14|71.94|25
1702790100000|2023-12-17 05:15:00|73.25|72.05|73.23|72.03|73.26|72.06|73.12|71.92|78
1702790400000|2023-12-17 05:20:00|73.21|72.01|73.27|72.07|73.32|72.12|73.21|72.01|71
1702790700000|2023-12-17 05:25:00|73.26|72.06|73.27|72.07|73.29|72.09|73.23|72.03|76
1702791000000|2023-12-17 05:30:00|73.26|72.06|73.22|72.02|73.28|72.08|73.22|72.02|80
1702791300000|2023-12-17 05:35:00|73.21|72.01|73.07|71.87|73.21|72.01|73.05|71.85|179
1702791600000|2023-12-17 05:40:00|73.08|71.88|72.88|71.68|73.11|71.91|72.83|71.63|181
1702791900000|2023-12-17 05:45:00|72.89|71.69|73.05|71.85|73.09|71.89|72.87|71.67|209
1702792200000|2023-12-17 05:50:00|73.06|71.86|72.82|71.62|73.06|71.86|72.78|71.58|247
1702792500000|2023-12-17 05:55:00|72.81|71.61|73.05|71.85|73.06|71.86|72.67|71.47|264
1702792800000|2023-12-17 06:00:00|73.06|71.86|73.63|72.43|73.77|72.57|73.03|71.83|381
1702793100000|2023-12-17 06:05:00|73.62|72.42|73.39|72.19|73.69|72.49|73.35|72.15|261
1702793400000|2023-12-17 06:10:00|73.36|72.16|73.4|72.2|73.45|72.25|73.28|72.08|224
1702793700000|2023-12-17 06:15:00|73.39|72.19|73.3|72.1|73.45|72.25|73.28|72.08|225
1702794000000|2023-12-17 06:20:00|73.31|72.11|73.57|72.37|73.57|72.37|73.28|72.08|155
1702794300000|2023-12-17 06:25:00|73.58|72.38|73.44|72.24|73.59|72.39|73.43|72.23|146
1702794600000|2023-12-17 06:30:00|73.43|72.23|73.19|71.99|73.48|72.28|73.18|71.98|143
1702794900000|2023-12-17 06:35:00|73.2|72|72.9|71.7|73.2|72|72.9|71.7|158
1702795200000|2023-12-17 06:40:00|72.89|71.69|72.98|71.78|73.02|71.82|72.7|71.5|234
1702795500000|2023-12-17 06:45:00|72.96|71.76|72.83|71.63|73.02|71.82|72.69|71.49|354
1702795800000|2023-12-17 06:50:00|72.84|71.64|73.2|72|73.21|72.01|72.8|71.6|318
1702796100000|2023-12-17 06:55:00|73.21|72.01|73.29|72.09|73.48|72.28|73.2|72|235
1702796400000|2023-12-17 07:00:00|73.3|72.1|73.36|72.16|73.45|72.25|73.26|72.06|252
1702796700000|2023-12-17 07:05:00|73.37|72.17|73.35|72.15|73.39|72.19|73.27|72.07|186
1702797000000|2023-12-17 07:10:00|73.34|72.14|73.26|72.06|73.38|72.18|73.26|72.06|102
1702797300000|2023-12-17 07:15:00|73.25|72.05|73.16|71.96|73.27|72.07|73.11|71.91|156
1702797600000|2023-12-17 07:20:00|73.17|71.97|73.09|71.89|73.22|72.02|73.08|71.88|137
1702797900000|2023-12-17 07:25:00|73.08|71.88|73.01|71.81|73.09|71.89|72.93|71.73|111
1702798200000|2023-12-17 07:30:00|72.99|71.79|72.89|71.69|73.01|71.81|72.87|71.67|169
1702798500000|2023-12-17 07:35:00|72.9|71.7|72.98|71.78|72.98|71.78|72.87|71.67|139
1702798800000|2023-12-17 07:40:00|72.99|71.79|73.32|72.12|73.39|72.19|72.94|71.74|211
1702799100000|2023-12-17 07:45:00|73.33|72.13|73.73|72.53|73.75|72.55|73.33|72.13|210
1702799400000|2023-12-17 07:50:00|73.72|72.52|73.63|72.43|73.76|72.56|73.44|72.24|392
1702799700000|2023-12-17 07:55:00|73.64|72.44|73.35|72.15|73.76|72.56|73.34|72.14|260
1702800000000|2023-12-17 08:00:00|73.34|72.14|73.32|72.12|73.46|72.26|73.17|71.97|291
1702800300000|2023-12-17 08:05:00|73.31|72.11|73.27|72.07|73.33|72.13|73.22|72.02|185
1702800600000|2023-12-17 08:10:00|73.26|72.06|73.24|72.04|73.36|72.16|73.13|71.93|273
1702800900000|2023-12-17 08:15:00|73.26|72.06|73.16|71.96|73.34|72.14|73.09|71.89|218
1702801200000|2023-12-17 08:20:00|73.17|71.97|73.36|72.16|73.36|72.16|73.14|71.94|168
1702801500000|2023-12-17 08:25:00|73.38|72.18|73.45|72.25|73.46|72.26|73.36|72.16|145
1702801800000|2023-12-17 08:30:00|73.46|72.26|73.52|72.32|73.52|72.32|73.33|72.13|161
1702802100000|2023-12-17 08:35:00|73.51|72.31|73.73|72.53|73.78|72.58|73.5|72.3|165
1702802400000|2023-12-17 08:40:00|73.74|72.54|73.9|72.7|73.93|72.73|73.73|72.53|240
1702802700000|2023-12-17 08:45:00|73.89|72.69|73.91|72.71|74.11|72.91|73.83|72.63|256
1702803000000|2023-12-17 08:50:00|73.9|72.7|74.06|72.86|74.1|72.9|73.89|72.69|264
1702803300000|2023-12-17 08:55:00|74.05|72.85|74.05|72.85|74.13|72.93|74|72.8|192
1702803600000|2023-12-17 09:00:00|74.04|72.84|74.16|72.96|74.19|72.99|74.04|72.84|168
1702803900000|2023-12-17 09:05:00|74.17|72.97|73.9|72.7|74.19|72.99|73.89|72.69|175
1702804200000|2023-12-17 09:10:00|73.89|72.69|73.73|72.53|73.91|72.71|73.68|72.48|180
1702804500000|2023-12-17 09:15:00|73.72|72.52|73.59|72.39|73.73|72.53|73.55|72.35|119
1702804800000|2023-12-17 09:20:00|73.6|72.4|73.65|72.45|73.75|72.55|73.6|72.4|139
1702805100000|2023-12-17 09:25:00|73.64|72.44|73.53|72.33|73.65|72.45|73.52|72.32|131
1702805400000|2023-12-17 09:30:00|73.52|72.32|73.65|72.45|73.69|72.49|73.49|72.29|174
1702805700000|2023-12-17 09:35:00|73.66|72.46|73.51|72.31|73.66|72.46|73.47|72.27|158
1702806000000|2023-12-17 09:40:00|73.52|72.32|73.53|72.33|73.54|72.34|73.43|72.23|125
1702806300000|2023-12-17 09:45:00|73.52|72.32|73.51|72.31|73.59|72.39|73.47|72.27|161
1702806600000|2023-12-17 09:50:00|73.52|72.32|73.37|72.17|73.52|72.32|73.36|72.16|99
1702806900000|2023-12-17 09:55:00|73.36|72.16|73.47|72.27|73.48|72.28|73.35|72.15|140
1702807200000|2023-12-17 10:00:00|73.48|72.28|73.52|72.32|73.53|72.33|73.38|72.18|149
1702807500000|2023-12-17 10:05:00|73.53|72.33|73.55|72.35|73.58|72.38|73.48|72.28|152
1702807800000|2023-12-17 10:10:00|73.52|72.32|73.53|72.33|73.58|72.38|73.5|72.3|162
1702808100000|2023-12-17 10:15:00|73.54|72.34|73.45|72.25|73.54|72.34|73.45|72.25|74
1702808400000|2023-12-17 10:20:00|73.46|72.26|73.56|72.36|73.6|72.4|73.45|72.25|120
1702808700000|2023-12-17 10:25:00|73.57|72.37|73.68|72.48|73.72|72.52|73.55|72.35|107
1702809000000|2023-12-17 10:30:00|73.69|72.49|73.6|72.4|73.72|72.52|73.58|72.38|75
1702809300000|2023-12-17 10:35:00|73.59|72.39|73.54|72.34|73.61|72.41|73.49|72.29|114
1702809600000|2023-12-17 10:40:00|73.53|72.33|73.41|72.21|73.54|72.34|73.37|72.17|94
1702809900000|2023-12-17 10:45:00|73.4|72.2|73.41|72.21|73.44|72.24|73.36|72.16|76
1702810200000|2023-12-17 10:50:00|73.43|72.23|73.52|72.32|73.54|72.34|73.41|72.21|89
1702810500000|2023-12-17 10:55:00|73.53|72.33|73.37|72.17|73.53|72.33|73.35|72.15|82
1702810800000|2023-12-17 11:00:00|73.38|72.18|73.2|72|73.39|72.19|73.19|71.99|95
1702811100000|2023-12-17 11:05:00|73.19|71.99|73.16|71.96|73.19|71.99|73.13|71.93|92
1702811400000|2023-12-17 11:10:00|73.15|71.95|73.18|71.98|73.18|71.98|73.15|71.95|38
1702811700000|2023-12-17 11:15:00|73.17|71.97|73.31|72.11|73.34|72.14|73.16|71.96|53
1702812000000|2023-12-17 11:20:00|73.32|72.12|73.32|72.12|73.41|72.21|73.31|72.11|74
1702812300000|2023-12-17 11:25:00|73.31|72.11|73.24|72.04|73.31|72.11|73.2|72|80
1702812600000|2023-12-17 11:30:00|73.23|72.03|73.34|72.14|73.35|72.15|73.22|72.02|57
1702812900000|2023-12-17 11:35:00|73.35|72.15|73.31|72.11|73.35|72.15|73.24|72.04|91
1702813200000|2023-12-17 11:40:00|73.32|72.12|73.37|72.17|73.37|72.17|73.31|72.11|63
1702813500000|2023-12-17 11:45:00|73.36|72.16|73.25|72.05|73.37|72.17|73.24|72.04|67
1702813800000|2023-12-17 11:50:00|73.22|72.02|73.18|71.98|73.26|72.06|73.16|71.96|58
1702814100000|2023-12-17 11:55:00|73.17|71.97|73.17|71.97|73.2|72|73.14|71.94|78
1702814400000|2023-12-17 12:00:00|73.16|71.96|73.09|71.89|73.18|71.98|73.02|71.82|75
1702814700000|2023-12-17 12:05:00|73.1|71.9|73.18|71.98|73.2|72|73.07|71.87|120
1702815000000|2023-12-17 12:10:00|73.17|71.97|73.09|71.89|73.17|71.97|72.99|71.79|141
1702815300000|2023-12-17 12:15:00|73.08|71.88|73.05|71.85|73.18|71.98|73.03|71.83|142
1702815600000|2023-12-17 12:20:00|73.06|71.86|73.2|72|73.22|72.02|73.03|71.83|146
1702815900000|2023-12-17 12:25:00|73.21|72.01|73.24|72.04|73.24|72.04|73.17|71.97|58
1702816200000|2023-12-17 12:30:00|73.25|72.05|73.31|72.11|73.32|72.12|73.22|72.02|101
1702816500000|2023-12-17 12:35:00|73.32|72.12|73.32|72.12|73.34|72.14|73.25|72.05|120
1702816800000|2023-12-17 12:40:00|73.33|72.13|73.25|72.05|73.33|72.13|73.21|72.01|111
1702817100000|2023-12-17 12:45:00|73.26|72.06|73.24|72.04|73.31|72.11|73.24|72.04|99
1702817400000|2023-12-17 12:50:00|73.26|72.06|73.32|72.12|73.35|72.15|73.21|72.01|167
1702817700000|2023-12-17 12:55:00|73.33|72.13|73.32|72.12|73.36|72.16|73.25|72.05|110
1702818000000|2023-12-17 13:00:00|73.33|72.13|73.29|72.09|73.35|72.15|73.27|72.07|108
1702818300000|2023-12-17 13:05:00|73.28|72.08|73.16|71.96|73.29|72.09|73.13|71.93|116
1702818600000|2023-12-17 13:10:00|73.17|71.97|73.01|71.81|73.17|71.97|73.01|71.81|135
1702818900000|2023-12-17 13:15:00|73|71.8|72.97|71.77|73.01|71.81|72.9|71.7|134
1702819200000|2023-12-17 13:20:00|72.98|71.78|72.93|71.73|73.06|71.86|72.9|71.7|102
1702819500000|2023-12-17 13:25:00|72.91|71.71|73.03|71.83|73.04|71.84|72.91|71.71|121
1702819800000|2023-12-17 13:30:00|73.04|71.84|73.01|71.81|73.05|71.85|72.91|71.71|137
1702820100000|2023-12-17 13:35:00|73|71.8|72.97|71.77|73.02|71.82|72.93|71.73|92
1702820400000|2023-12-17 13:40:00|72.98|71.78|72.89|71.69|73.05|71.85|72.85|71.65|122
1702820700000|2023-12-17 13:45:00|72.88|71.68|72.91|71.71|72.97|71.77|72.85|71.65|185
1702821000000|2023-12-17 13:50:00|72.9|71.7|72.8|71.6|72.91|71.71|72.76|71.56|73
1702821300000|2023-12-17 13:55:00|72.81|71.61|72.79|71.59|72.87|71.67|72.78|71.58|64
1702821600000|2023-12-17 14:00:00|72.8|71.6|72.89|71.69|72.93|71.73|72.74|71.54|70
1702821900000|2023-12-17 14:05:00|72.88|71.68|73.1|71.9|73.12|71.92|72.88|71.68|95
1702822200000|2023-12-17 14:10:00|73.09|71.89|73.07|71.87|73.11|71.91|73.04|71.84|77
1702822500000|2023-12-17 14:15:00|73.06|71.86|72.88|71.68|73.09|71.89|72.87|71.67|89
1702822800000|2023-12-17 14:20:00|72.89|71.69|72.8|71.6|72.89|71.69|72.65|71.45|236
1702823100000|2023-12-17 14:25:00|72.79|71.59|72.69|71.49|72.96|71.76|72.68|71.48|209
1702823400000|2023-12-17 14:30:00|72.68|71.48|72.64|71.44|72.72|71.52|72.64|71.44|170
1702823700000|2023-12-17 14:35:00|72.65|71.45|72.82|71.62|72.89|71.69|72.51|71.31|293
1702824000000|2023-12-17 14:40:00|72.83|71.63|72.9|71.7|72.91|71.71|72.74|71.54|217
1702824300000|2023-12-17 14:45:00|72.89|71.69|72.83|71.63|72.96|71.76|72.82|71.62|156
1702824600000|2023-12-17 14:50:00|72.82|71.62|72.61|71.41|72.85|71.65|72.6|71.4|178
1702824900000|2023-12-17 14:55:00|72.62|71.42|72.69|71.49|72.71|71.51|72.57|71.37|128
1702825200000|2023-12-17 15:00:00|72.68|71.48|72.61|71.41|72.7|71.5|72.49|71.29|130
1702825500000|2023-12-17 15:05:00|72.6|71.4|72.89|71.69|72.89|71.69|72.6|71.4|168
1702825800000|2023-12-17 15:10:00|72.87|71.67|72.83|71.63|72.89|71.69|72.8|71.6|126
1702826100000|2023-12-17 15:15:00|72.84|71.64|72.88|71.68|72.89|71.69|72.76|71.56|59
1702826400000|2023-12-17 15:20:00|72.89|71.69|73.03|71.83|73.04|71.84|72.86|71.66|113
1702826700000|2023-12-17 15:25:00|73.04|71.84|73.05|71.85|73.06|71.86|72.95|71.75|95
1702827000000|2023-12-17 15:30:00|73.06|71.86|72.96|71.76|73.09|71.89|72.96|71.76|97
1702827300000|2023-12-17 15:35:00|72.97|71.77|73.09|71.89|73.1|71.9|72.97|71.77|103
1702827600000|2023-12-17 15:40:00|73.08|71.88|73.07|71.87|73.09|71.89|73.04|71.84|106
1702827900000|2023-12-17 15:45:00|73.06|71.86|73.27|72.07|73.3|72.1|73.06|71.86|128
1702828200000|2023-12-17 15:50:00|73.28|72.08|73.3|72.1|73.33|72.13|73.22|72.02|111
1702828500000|2023-12-17 15:55:00|73.31|72.11|73.33|72.13|73.34|72.14|73.26|72.06|91
1702828800000|2023-12-17 16:00:00|73.35|72.15|73.37|72.17|73.38|72.18|73.19|71.99|165
1702829100000|2023-12-17 16:05:00|73.38|72.18|73.39|72.19|73.43|72.23|73.3|72.1|127
1702829400000|2023-12-17 16:10:00|73.4|72.2|73.31|72.11|73.44|72.24|73.25|72.05|151
1702829700000|2023-12-17 16:15:00|73.32|72.12|73.26|72.06|73.36|72.16|73.15|71.95|154
1702830000000|2023-12-17 16:20:00|73.27|72.07|73.22|72.02|73.28|72.08|73.16|71.96|89
1702830300000|2023-12-17 16:25:00|73.23|72.03|73.4|72.2|73.42|72.22|73.23|72.03|89
1702830600000|2023-12-17 16:30:00|73.41|72.21|73.41|72.21|73.42|72.22|73.32|72.12|135
1702830900000|2023-12-17 16:35:00|73.42|72.22|73.53|72.33|73.53|72.33|73.39|72.19|127
1702831200000|2023-12-17 16:40:00|73.54|72.34|73.47|72.27|73.56|72.36|73.42|72.22|124
1702831500000|2023-12-17 16:45:00|73.48|72.28|73.54|72.34|73.56|72.36|73.43|72.23|138
1702831800000|2023-12-17 16:50:00|73.53|72.33|73.51|72.31|73.56|72.36|73.41|72.21|144
1702832100000|2023-12-17 16:55:00|73.5|72.3|73.62|72.42|73.64|72.44|73.47|72.27|143
1702832400000|2023-12-17 17:00:00|73.61|72.41|73.7|72.5|73.71|72.51|73.61|72.41|167
1702832700000|2023-12-17 17:05:00|73.71|72.51|73.79|72.59|73.81|72.61|73.66|72.46|156
1702833000000|2023-12-17 17:10:00|73.8|72.6|73.87|72.67|73.89|72.69|73.78|72.58|180
1702833300000|2023-12-17 17:15:00|73.88|72.68|73.83|72.63|73.88|72.68|73.79|72.59|103
1702833600000|2023-12-17 17:20:00|73.84|72.64|73.78|72.58|73.85|72.65|73.78|72.58|73
1702833900000|2023-12-17 17:25:00|73.77|72.57|73.82|72.62|73.83|72.63|73.75|72.55|50
1702834200000|2023-12-17 17:30:00|73.81|72.61|73.78|72.58|73.82|72.62|73.78|72.58|66
1702834500000|2023-12-17 17:35:00|73.79|72.59|73.76|72.56|73.85|72.65|73.74|72.54|104
1702834800000|2023-12-17 17:40:00|73.75|72.55|73.63|72.43|73.75|72.55|73.62|72.42|104
1702835100000|2023-12-17 17:45:00|73.64|72.44|73.58|72.38|73.7|72.5|73.58|72.38|129
1702835400000|2023-12-17 17:50:00|73.59|72.39|73.5|72.3|73.64|72.44|73.43|72.23|198
1702835700000|2023-12-17 17:55:00|73.49|72.29|73.57|72.37|73.57|72.37|73.46|72.26|245
1702836000000|2023-12-17 18:00:00|73.56|72.36|73.5|72.3|73.62|72.42|73.44|72.24|235
1702836300000|2023-12-17 18:05:00|73.47|72.27|73.41|72.21|73.54|72.34|73.41|72.21|211
1702836600000|2023-12-17 18:10:00|73.4|72.2|73.26|72.06|73.46|72.26|73.24|72.04|262
1702836900000|2023-12-17 18:15:00|73.27|72.07|73.27|72.07|73.29|72.09|73.11|71.91|218
1702837200000|2023-12-17 18:20:00|73.28|72.08|73.33|72.13|73.36|72.16|73.27|72.07|191
1702837500000|2023-12-17 18:25:00|73.34|72.14|73.42|72.22|73.42|72.22|73.33|72.13|134
1702837800000|2023-12-17 18:30:00|73.41|72.21|73.37|72.17|73.45|72.25|73.34|72.14|151
1702838100000|2023-12-17 18:35:00|73.36|72.16|73.37|72.17|73.38|72.18|73.34|72.14|120
1702838400000|2023-12-17 18:40:00|73.38|72.18|73.39|72.19|73.48|72.28|73.31|72.11|214
1702838700000|2023-12-17 18:45:00|73.41|72.21|73.5|72.3|73.53|72.33|73.38|72.18|196
1702839000000|2023-12-17 18:50:00|73.51|72.31|73.5|72.3|73.52|72.32|73.45|72.25|110
1702839300000|2023-12-17 18:55:00|73.49|72.29|73.49|72.29|73.52|72.32|73.46|72.26|103
1702839600000|2023-12-17 19:00:00|73.5|72.3|73.47|72.27|73.53|72.33|73.43|72.23|112
1702839900000|2023-12-17 19:05:00|73.46|72.26|73.4|72.2|73.46|72.26|73.38|72.18|94
1702840200000|2023-12-17 19:10:00|73.41|72.21|73.45|72.25|73.46|72.26|73.4|72.2|116
1702840500000|2023-12-17 19:15:00|73.44|72.24|73.39|72.19|73.49|72.29|73.39|72.19|79
1702840800000|2023-12-17 19:20:00|73.4|72.2|73.4|72.2|73.46|72.26|73.38|72.18|115
1702841100000|2023-12-17 19:25:00|73.41|72.21|73.42|72.22|73.45|72.25|73.37|72.17|65
1702841400000|2023-12-17 19:30:00|73.41|72.21|73.33|72.13|73.42|72.22|73.3|72.1|82
1702841700000|2023-12-17 19:35:00|73.34|72.14|73.35|72.15|73.36|72.16|73.28|72.08|157
1702842000000|2023-12-17 19:40:00|73.34|72.14|73.31|72.11|73.36|72.16|73.3|72.1|55
1702842300000|2023-12-17 19:45:00|73.32|72.12|73.32|72.12|73.35|72.15|73.25|72.05|69
1702842600000|2023-12-17 19:50:00|73.33|72.13|73.29|72.09|73.34|72.14|73.26|72.06|88
1702842900000|2023-12-17 19:55:00|73.28|72.08|73.27|72.07|73.29|72.09|73.22|72.02|82
1702843200000|2023-12-17 20:00:00|73.28|72.08|73.26|72.06|73.29|72.09|73.23|72.03|102
1702843500000|2023-12-17 20:05:00|73.27|72.07|73.28|72.08|73.29|72.09|73.25|72.05|55
1702843800000|2023-12-17 20:10:00|73.27|72.07|73.29|72.09|73.29|72.09|73.24|72.04|57
1702844100000|2023-12-17 20:15:00|73.3|72.1|73.24|72.04|73.3|72.1|73.23|72.03|56
1702844400000|2023-12-17 20:20:00|73.25|72.05|73.24|72.04|73.27|72.07|73.23|72.03|62
1702844700000|2023-12-17 20:25:00|73.25|72.05|73.31|72.11|73.31|72.11|73.25|72.05|47
1702845000000|2023-12-17 20:30:00|73.32|72.12|73.25|72.05|73.36|72.16|73.24|72.04|76
1702845300000|2023-12-17 20:35:00|73.26|72.06|73.78|71.58|73.81|72.12|73.25|71.55|114
1702845600000|2023-12-17 20:40:00|73.77|71.57|73.82|71.62|73.82|71.62|73.77|71.57|79
1702845900000|2023-12-17 20:45:00|73.81|71.61|73.87|71.67|73.88|71.68|73.79|71.59|77
1702846200000|2023-12-17 20:50:00|73.88|71.68|73.88|71.68|73.89|71.69|73.84|71.64|106
1702846500000|2023-12-17 20:55:00|73.87|71.67|73.86|71.66|73.88|71.68|73.85|71.65|76
1702846800000|2023-12-17 21:00:00|73.85|71.65|73.83|71.63|73.88|71.68|73.81|71.61|103
1702847100000|2023-12-17 21:05:00|73.82|71.62|73.74|71.54|73.83|71.63|73.74|71.54|35
1702847400000|2023-12-17 21:10:00|73.72|71.52|73.7|71.5|73.73|71.53|73.69|71.49|47
1702847700000|2023-12-17 21:15:00|73.69|71.49|73.62|71.42|73.7|71.5|73.61|71.41|82
1702848000000|2023-12-17 21:20:00|73.61|71.41|73.65|71.45|73.7|71.5|73.61|71.41|115
1702848300000|2023-12-17 21:25:00|73.66|71.46|73.57|71.37|73.68|71.48|73.56|71.36|88
1702848600000|2023-12-17 21:30:00|73.58|71.38|73.55|71.35|73.59|71.39|73.52|71.32|43
1702848900000|2023-12-17 21:35:00|73.54|71.34|73.49|71.29|73.55|71.35|73.49|71.29|50
1702849200000|2023-12-17 21:40:00|73.48|71.28|73.48|71.28|73.53|71.33|73.48|71.28|26
1702849500000|2023-12-17 21:45:00|73.47|71.27|73.39|71.19|73.48|71.28|73.38|71.18|67
1702849800000|2023-12-17 21:50:00|73.38|71.18|72.89|71.69|73.4|71.7|72.86|71.18|54
1702850100000|2023-12-17 21:55:00|72.88|71.68|72.88|71.68|72.9|71.7|72.86|71.66|37
1702850400000|2023-12-17 22:00:00|72.87|71.67|72.82|71.62|72.89|71.69|72.82|71.62|68
1702850700000|2023-12-17 22:05:00|72.81|71.61|72.8|71.6|72.82|71.62|72.77|71.57|45
1702851000000|2023-12-17 22:10:00|72.83|71.63|72.8|71.6|72.84|71.64|72.8|71.6|10
1702851300000|2023-12-17 22:15:00|72.81|71.61|72.78|71.58|72.82|71.62|72.77|71.57|60
1702851600000|2023-12-17 22:20:00|72.77|71.57|72.71|71.51|72.82|71.62|72.64|71.44|92
1702851900000|2023-12-17 22:25:00|72.75|71.55|72.7|71.5|72.75|71.55|72.65|71.45|89
1702852200000|2023-12-17 22:30:00|72.72|71.52|72.33|71.13|72.74|71.54|72.33|71.13|187
1702852500000|2023-12-17 22:35:00|72.32|71.12|72.18|70.98|72.33|71.13|72.14|70.94|237
1702852800000|2023-12-17 22:40:00|72.21|71.01|72.14|70.94|72.32|71.12|72.09|70.89|189
1702853100000|2023-12-17 22:45:00|72.13|70.93|72.29|71.09|72.3|71.1|72.09|70.89|112
1702853400000|2023-12-17 22:50:00|72.25|71.05|72.52|71.32|72.6|71.4|72.25|71.05|158
1702853700000|2023-12-17 22:55:00|72.49|71.29|72.25|71.05|72.52|71.32|72.23|71.03|121
1702854000000|2023-12-17 23:00:00|72.24|71.04|72.27|71.07|72.29|71.09|72.09|70.89|231
1702854300000|2023-12-17 23:05:00|72.26|71.06|72.15|70.95|72.27|71.07|72.02|70.82|266
1702854600000|2023-12-17 23:10:00|72.16|70.96|72.02|70.82|72.17|70.97|72.02|70.82|328
1702854900000|2023-12-17 23:15:00|72.03|70.83|71.82|70.62|72.07|70.87|71.76|70.56|387
1702855200000|2023-12-17 23:20:00|71.83|70.63|71.69|70.49|71.85|70.65|71.64|70.44|344
1702855500000|2023-12-17 23:25:00|71.67|70.47|71.64|70.44|71.76|70.56|71.6|70.4|388
1702855800000|2023-12-17 23:30:00|71.62|70.42|71.45|70.25|71.72|70.52|71.44|70.24|438
1702856100000|2023-12-17 23:35:00|71.46|70.26|71.73|70.53|71.77|70.57|71.45|70.25|470
1702856400000|2023-12-17 23:40:00|71.75|70.55|71.73|70.53|71.83|70.63|71.67|70.47|308
1702856700000|2023-12-17 23:45:00|71.74|70.54|71.85|70.65|71.89|70.69|71.69|70.49|398
1702857000000|2023-12-17 23:50:00|71.84|70.64|71.88|70.68|71.89|70.69|71.77|70.57|338
1702857300000|2023-12-17 23:55:00|71.86|70.66|71.77|70.57|71.91|70.71|71.74|70.54|276
1702857600000|2023-12-18 00:00:00|71.79|70.59|72.01|70.81|72.01|70.81|71.7|70.5|387
1702857900000|2023-12-18 00:05:00|72.02|70.82|71.83|70.63|72.03|70.83|71.76|70.56|404
1702858200000|2023-12-18 00:10:00|71.81|70.61|71.79|70.59|71.9|70.7|71.76|70.56|386
1702858500000|2023-12-18 00:15:00|71.77|70.57|71.93|70.73|71.93|70.73|71.71|70.51|379
1702858800000|2023-12-18 00:20:00|71.92|70.72|72.04|70.84|72.1|70.9|71.9|70.7|197
1702859100000|2023-12-18 00:25:00|72.05|70.85|72.03|70.83|72.07|70.87|71.95|70.75|305
1702859400000|2023-12-18 00:30:00|72.02|70.82|72.09|70.89|72.13|70.93|72.01|70.81|200
1702859700000|2023-12-18 00:35:00|72.08|70.88|72.03|70.83|72.08|70.88|71.94|70.74|238
1702860000000|2023-12-18 00:40:00|71.98|70.78|72.05|70.85|72.08|70.88|71.96|70.76|223
1702860300000|2023-12-18 00:45:00|72.08|70.88|71.93|70.73|72.08|70.88|71.9|70.7|321
1702860600000|2023-12-18 00:50:00|71.94|70.74|71.94|70.74|72.02|70.82|71.91|70.71|254
1702860900000|2023-12-18 00:55:00|71.92|70.72|71.89|70.69|71.98|70.78|71.84|70.64|270
1702861200000|2023-12-18 01:00:00|71.9|70.7|71.96|70.76|71.96|70.76|71.73|70.53|261
1702861500000|2023-12-18 01:05:00|71.98|70.78|72.04|70.84|72.04|70.84|71.9|70.7|203
1702861800000|2023-12-18 01:10:00|72.05|70.85|72.12|70.92|72.15|70.95|72.04|70.84|152
1702862100000|2023-12-18 01:15:00|72.14|70.94|72|70.8|72.14|70.94|71.99|70.79|207
1702862400000|2023-12-18 01:20:00|71.99|70.79|71.94|70.74|72.03|70.83|71.94|70.74|185
1702862700000|2023-12-18 01:25:00|71.95|70.75|71.79|70.59|71.95|70.75|71.77|70.57|250
1702863000000|2023-12-18 01:30:00|71.8|70.6|71.57|70.37|71.83|70.63|71.54|70.34|328
1702863300000|2023-12-18 01:35:00|71.55|70.35|70.94|69.74|71.59|70.39|70.93|69.73|541
1702863600000|2023-12-18 01:40:00|70.93|69.73|70.98|69.78|71.05|69.85|70.79|69.59|436
1702863900000|2023-12-18 01:45:00|71|69.8|71.32|70.12|71.33|70.13|70.97|69.77|487
1702864200000|2023-12-18 01:50:00|71.33|70.13|71.41|70.21|71.47|70.27|71.3|70.1|322
1702864500000|2023-12-18 01:55:00|71.42|70.22|70.98|69.78|71.43|70.23|70.94|69.74|451
1702864800000|2023-12-18 02:00:00|70.99|69.79|71.21|70.01|71.25|70.05|70.88|69.68|518
1702865100000|2023-12-18 02:05:00|71.22|70.02|71.27|70.07|71.29|70.09|71.12|69.92|476
1702865400000|2023-12-18 02:10:00|71.28|70.08|71.18|69.98|71.3|70.1|71.14|69.94|391
1702865700000|2023-12-18 02:15:00|71.21|70.01|71.19|69.99|71.24|70.04|71.07|69.87|385
1702866000000|2023-12-18 02:20:00|71.2|70|71.14|69.94|71.27|70.07|71.12|69.92|314
1702866300000|2023-12-18 02:25:00|71.16|69.96|70.95|69.75|71.16|69.96|70.84|69.64|440
1702866600000|2023-12-18 02:30:00|70.97|69.77|70.87|69.67|71.06|69.86|70.83|69.63|479
1702866900000|2023-12-18 02:35:00|70.88|69.68|70.8|69.6|70.88|69.68|70.61|69.41|424
1702867200000|2023-12-18 02:40:00|70.81|69.61|70.78|69.58|70.98|69.78|70.74|69.54|305
1702867500000|2023-12-18 02:45:00|70.77|69.57|70.81|69.61|70.95|69.75|70.76|69.56|413
1702867800000|2023-12-18 02:50:00|70.8|69.6|70.66|69.46|70.92|69.72|70.66|69.46|373
1702868100000|2023-12-18 02:55:00|70.67|69.47|70.61|69.41|70.73|69.53|70.49|69.29|482
1702868400000|2023-12-18 03:00:00|70.6|69.4|70.83|69.63|70.85|69.65|70.49|69.29|515
1702868700000|2023-12-18 03:05:00|70.82|69.62|70.77|69.57|70.87|69.67|70.71|69.51|442
1702869000000|2023-12-18 03:10:00|70.76|69.56|70.82|69.62|70.88|69.68|70.76|69.56|287
1702869300000|2023-12-18 03:15:00|70.8|69.6|71.01|69.81|71.03|69.83|70.78|69.58|276
1702869600000|2023-12-18 03:20:00|71|69.8|71.01|69.81|71.07|69.87|70.88|69.68|302
1702869900000|2023-12-18 03:25:00|71.03|69.83|70.98|69.78|71.06|69.86|70.96|69.76|225
1702870200000|2023-12-18 03:30:00|70.99|69.79|70.96|69.76|71.05|69.85|70.9|69.7|231
1702870500000|2023-12-18 03:35:00|70.98|69.78|70.95|69.75|71.01|69.81|70.89|69.69|240
1702870800000|2023-12-18 03:40:00|70.92|69.72|71.07|69.87|71.07|69.87|70.9|69.7|179
1702871100000|2023-12-18 03:45:00|71.03|69.83|70.98|69.78|71.06|69.86|70.9|69.7|163
1702871400000|2023-12-18 03:50:00|70.99|69.79|70.97|69.77|71.08|69.88|70.93|69.73|106
1702871700000|2023-12-18 03:55:00|70.96|69.76|70.99|69.79|71.03|69.83|70.95|69.75|217
1702872000000|2023-12-18 04:00:00|71.01|69.81|70.9|69.7|71.03|69.83|70.89|69.69|217
1702872300000|2023-12-18 04:05:00|70.89|69.69|70.88|69.68|70.91|69.71|70.82|69.62|122
1702872600000|2023-12-18 04:10:00|70.9|69.7|70.98|69.78|71.01|69.81|70.88|69.68|214
1702872900000|2023-12-18 04:15:00|70.97|69.77|70.99|69.79|71.08|69.88|70.95|69.75|246
1702873200000|2023-12-18 04:20:00|70.98|69.78|71.04|69.84|71.1|69.9|70.94|69.74|187
1702873500000|2023-12-18 04:25:00|71.06|69.86|71.13|69.93|71.15|69.95|71.04|69.84|119
1702873800000|2023-12-18 04:30:00|71.12|69.92|71.07|69.87|71.14|69.94|71.01|69.81|259
1702874100000|2023-12-18 04:35:00|71.03|69.83|71.07|69.87|71.08|69.88|70.98|69.78|153
1702874400000|2023-12-18 04:40:00|71.06|69.86|71.05|69.85|71.08|69.88|70.99|69.79|149
1702874700000|2023-12-18 04:45:00|71.03|69.83|70.97|69.77|71.04|69.84|70.94|69.74|250
1702875000000|2023-12-18 04:50:00|70.98|69.78|71.01|69.81|71.04|69.84|70.95|69.75|145
1702875300000|2023-12-18 04:55:00|71.02|69.82|71.02|69.82|71.07|69.87|70.99|69.79|73
1702875600000|2023-12-18 05:00:00|71|69.8|71.05|69.85|71.07|69.87|70.98|69.78|126
1702875900000|2023-12-18 05:05:00|71.07|69.87|71.09|69.89|71.15|69.95|71.05|69.85|237
1702876200000|2023-12-18 05:10:00|71.1|69.9|71.12|69.92|71.14|69.94|71.08|69.88|125
1702876500000|2023-12-18 05:15:00|71.15|69.95|71.08|69.88|71.17|69.97|71.08|69.88|165
1702876800000|2023-12-18 05:20:00|71.07|69.87|71.09|69.89|71.14|69.94|71.03|69.83|91
1702877100000|2023-12-18 05:25:00|71.1|69.9|71.17|69.97|71.2|70|71.07|69.87|115
1702877400000|2023-12-18 05:30:00|71.15|69.95|71.13|69.93|71.21|70.01|71.1|69.9|118
1702877700000|2023-12-18 05:35:00|71.14|69.94|71.02|69.82|71.14|69.94|71|69.8|169
1702878000000|2023-12-18 05:40:00|71|69.8|70.94|69.74|71.03|69.83|70.91|69.71|112
1702878300000|2023-12-18 05:45:00|70.95|69.75|70.95|69.75|70.99|69.79|70.93|69.73|134
1702878600000|2023-12-18 05:50:00|70.94|69.74|70.91|69.71|70.96|69.76|70.91|69.71|141
1702878900000|2023-12-18 05:55:00|70.93|69.73|70.86|69.66|70.94|69.74|70.85|69.65|114
1702879200000|2023-12-18 06:00:00|70.87|69.67|70.84|69.64|70.9|69.7|70.8|69.6|157
1702879500000|2023-12-18 06:05:00|70.8|69.6|70.99|69.79|70.99|69.79|70.8|69.6|146
1702879800000|2023-12-18 06:10:00|71|69.8|70.93|69.73|71.03|69.83|70.93|69.73|58
1702880100000|2023-12-18 06:15:00|70.94|69.74|70.97|69.77|71.03|69.83|70.83|69.63|281
1702880400000|2023-12-18 06:20:00|71.01|69.81|71.11|69.91|71.11|69.91|70.96|69.76|91
1702880700000|2023-12-18 06:25:00|71.1|69.9|71.14|69.94|71.23|70.03|71.07|69.87|78
1702881000000|2023-12-18 06:30:00|71.16|69.96|71.13|69.93|71.16|69.96|71.07|69.87|254
1702881300000|2023-12-18 06:35:00|71.14|69.94|71.08|69.88|71.14|69.94|71.05|69.85|169
1702881600000|2023-12-18 06:40:00|71.1|69.9|71.04|69.84|71.15|69.95|71.03|69.83|173
1702881900000|2023-12-18 06:45:00|71.02|69.82|71.1|69.9|71.13|69.93|70.96|69.76|204
1702882200000|2023-12-18 06:50:00|71.11|69.91|71.17|69.97|71.19|69.99|71.07|69.87|256
1702882500000|2023-12-18 06:55:00|71.15|69.95|71.26|70.06|71.31|70.11|71.13|69.93|181
1702882800000|2023-12-18 07:00:00|71.22|70.02|71.09|69.89|71.25|70.05|71.06|69.86|172
1702883100000|2023-12-18 07:05:00|71.07|69.87|71.14|69.94|71.17|69.97|71.06|69.86|161
1702883400000|2023-12-18 07:10:00|71.1|69.9|71.27|70.07|71.31|70.11|71.1|69.9|80
1702883700000|2023-12-18 07:15:00|71.29|70.09|71.26|70.06|71.38|70.18|71.25|70.05|138
1702884000000|2023-12-18 07:20:00|71.27|70.07|71.33|70.13|71.37|70.17|71.26|70.06|76
1702884300000|2023-12-18 07:25:00|71.32|70.12|71.37|70.17|71.39|70.19|71.27|70.07|184
1702884600000|2023-12-18 07:30:00|71.36|70.16|71.4|70.2|71.48|70.28|71.35|70.15|197
1702884900000|2023-12-18 07:35:00|71.38|70.18|71.37|70.17|71.45|70.25|71.3|70.1|193
1702885200000|2023-12-18 07:40:00|71.38|70.18|71.21|70.01|71.41|70.21|71.15|69.95|266
1702885500000|2023-12-18 07:45:00|71.19|69.99|71.07|69.87|71.26|70.06|71|69.8|298
1702885800000|2023-12-18 07:50:00|71.09|69.89|71.02|69.82|71.1|69.9|70.91|69.71|319
1702886100000|2023-12-18 07:55:00|71.04|69.84|70.94|69.74|71.05|69.85|70.86|69.66|318
1702886400000|2023-12-18 08:00:00|70.93|69.73|71.07|69.87|71.11|69.91|70.88|69.68|375
1702886700000|2023-12-18 08:05:00|71.09|69.89|71.01|69.81|71.1|69.9|70.94|69.74|371
1702887000000|2023-12-18 08:10:00|71|69.8|70.48|69.28|71.01|69.81|70.43|69.23|411
1702887300000|2023-12-18 08:15:00|70.47|69.27|70.98|69.78|71.02|69.82|70.44|69.24|437
1702887600000|2023-12-18 08:20:00|70.99|69.79|70.97|69.77|71.05|69.85|70.89|69.69|413
1702887900000|2023-12-18 08:25:00|70.98|69.78|71.24|70.04|71.25|70.05|70.91|69.71|224
1702888200000|2023-12-18 08:30:00|71.25|70.05|71.15|69.95|71.27|70.07|71.07|69.87|280
1702888500000|2023-12-18 08:35:00|71.14|69.94|71.25|70.05|71.26|70.06|71.14|69.94|174
1702888800000|2023-12-18 08:40:00|71.26|70.06|71.26|70.06|71.29|70.09|71.15|69.95|142
1702889100000|2023-12-18 08:45:00|71.23|70.03|71.1|69.9|71.27|70.07|71.01|69.81|159
1702889400000|2023-12-18 08:50:00|71.09|69.89|71.09|69.89|71.12|69.92|71.02|69.82|211
1702889700000|2023-12-18 08:55:00|71.07|69.87|71.09|69.89|71.16|69.96|71.02|69.82|244
1702890000000|2023-12-18 09:00:00|71.1|69.9|71.07|69.87|71.14|69.94|71.03|69.83|263
1702890300000|2023-12-18 09:05:00|71.05|69.85|71.02|69.82|71.1|69.9|70.97|69.77|316
1702890600000|2023-12-18 09:10:00|71.03|69.83|70.64|69.44|71.03|69.83|70.64|69.44|342
1702890900000|2023-12-18 09:15:00|70.65|69.45|70.41|69.21|70.75|69.55|70.28|69.08|486
1702891200000|2023-12-18 09:20:00|70.4|69.2|69.58|68.38|70.45|69.25|69.39|68.19|740
1702891500000|2023-12-18 09:25:00|69.59|68.39|69.69|68.49|69.94|68.74|69.56|68.36|518
1702891800000|2023-12-18 09:30:00|69.66|68.46|70.09|68.89|70.14|68.94|69.61|68.41|569
1702892100000|2023-12-18 09:35:00|70.1|68.9|70.07|68.87|70.27|69.07|70.06|68.86|417
1702892400000|2023-12-18 09:40:00|70.08|68.88|70.35|69.15|70.42|69.22|70.06|68.86|300
1702892700000|2023-12-18 09:45:00|70.34|69.14|70.34|69.14|70.35|69.15|70.21|69.01|206
1702893000000|2023-12-18 09:50:00|70.32|69.12|70.34|69.14|70.46|69.26|70.32|69.12|172
1702893300000|2023-12-18 09:55:00|70.33|69.13|70.15|68.95|70.34|69.14|70.09|68.89|225
1702893600000|2023-12-18 10:00:00|70.17|68.97|70|68.8|70.17|68.97|69.98|68.78|158
1702893900000|2023-12-18 10:05:00|69.97|68.77|69.96|68.76|70|68.8|69.8|68.6|306
1702894200000|2023-12-18 10:10:00|69.98|68.78|69.63|68.43|70|68.8|69.47|68.27|385
1702894500000|2023-12-18 10:15:00|69.64|68.44|69.77|68.57|69.96|68.76|69.51|68.31|424
1702894800000|2023-12-18 10:20:00|69.76|68.56|69.63|68.43|69.95|68.75|69.58|68.38|329
1702895100000|2023-12-18 10:25:00|69.61|68.41|69.2|68|69.74|68.54|69.18|67.98|615
1702895400000|2023-12-18 10:30:00|69.22|68.02|69.05|67.85|69.38|68.18|68.64|67.44|677
1702895700000|2023-12-18 10:35:00|69.03|67.83|69.19|67.99|69.2|68|68.74|67.54|601
1702896000000|2023-12-18 10:40:00|69.18|67.98|69.26|68.06|69.27|68.07|69.13|67.93|390
1702896300000|2023-12-18 10:45:00|69.24|68.04|69.15|67.95|69.37|68.17|69.1|67.9|291
1702896600000|2023-12-18 10:50:00|69.14|67.94|69.39|68.19|69.44|68.24|69.12|67.92|311
1702896900000|2023-12-18 10:55:00|69.37|68.17|69.45|68.25|69.51|68.31|69.37|68.17|190
1702897200000|2023-12-18 11:00:00|69.47|68.27|69.44|68.24|69.49|68.29|69.33|68.13|326
1702897500000|2023-12-18 11:05:00|69.45|68.25|69.5|68.3|69.64|68.44|69.43|68.23|161
1702897800000|2023-12-18 11:10:00|69.53|68.33|69.64|68.44|69.72|68.52|69.45|68.25|385
1702898100000|2023-12-18 11:15:00|69.63|68.43|69.61|68.41|69.72|68.52|69.51|68.31|389
1702898400000|2023-12-18 11:20:00|69.59|68.39|69.7|68.5|69.71|68.51|69.56|68.36|149
1702898700000|2023-12-18 11:25:00|69.68|68.48|69.72|68.52|69.75|68.55|69.61|68.41|89
1702899000000|2023-12-18 11:30:00|69.71|68.51|69.54|68.34|69.73|68.53|69.44|68.24|87
1702899300000|2023-12-18 11:35:00|69.55|68.35|69.3|68.1|69.55|68.35|69.24|68.04|211
1702899600000|2023-12-18 11:40:00|69.27|68.07|69.13|67.93|69.3|68.1|69.13|67.93|153
1702899900000|2023-12-18 11:45:00|69.15|67.95|69.15|67.95|69.26|68.06|69.07|67.87|250
1702900200000|2023-12-18 11:50:00|69.18|67.98|69.33|68.13|69.33|68.13|69.16|67.96|42
1702900500000|2023-12-18 11:55:00|69.32|68.12|69.29|68.09|69.39|68.19|69.18|67.98|95
1702900800000|2023-12-18 12:00:00|69.3|68.1|69.19|67.99|69.39|68.19|69.15|67.95|237
1702901100000|2023-12-18 12:05:00|69.17|67.97|69.31|68.11|69.34|68.14|69.09|67.89|257
1702901400000|2023-12-18 12:10:00|69.28|68.08|69.24|68.04|69.31|68.11|69.14|67.94|235
1702901700000|2023-12-18 12:15:00|69.23|68.03|69.1|67.9|69.23|68.03|69.06|67.86|230
1702902000000|2023-12-18 12:20:00|69.12|67.92|69.18|67.98|69.19|67.99|69.07|67.87|172
1702902300000|2023-12-18 12:25:00|69.19|67.99|69.36|68.16|69.37|68.17|69.19|67.99|73
1702902600000|2023-12-18 12:30:00|69.37|68.17|69.3|68.1|69.4|68.2|69.26|68.06|138
1702902900000|2023-12-18 12:35:00|69.29|68.09|69.07|67.87|69.3|68.1|69.06|67.86|292
1702903200000|2023-12-18 12:40:00|69.05|67.85|69.12|67.92|69.13|67.93|69.05|67.85|118
1702903500000|2023-12-18 12:45:00|69.13|67.93|68.94|67.74|69.13|67.93|68.94|67.74|228
1702903800000|2023-12-18 12:50:00|68.95|67.75|68.95|67.75|69.04|67.84|68.9|67.7|119
1702904100000|2023-12-18 12:55:00|68.93|67.73|68.88|67.68|68.97|67.77|68.85|67.65|196
1702904400000|2023-12-18 13:00:00|68.86|67.66|69.06|67.86|69.08|67.88|68.85|67.65|58
1702904700000|2023-12-18 13:05:00|69.05|67.85|68.98|67.78|69.09|67.89|68.95|67.75|114
1702905000000|2023-12-18 13:10:00|69.01|67.81|69.11|67.91|69.15|67.95|69.01|67.81|94
1702905300000|2023-12-18 13:15:00|69.1|67.9|69.36|68.16|69.36|68.16|69.08|67.88|82
1702905600000|2023-12-18 13:20:00|69.35|68.15|69.47|68.27|69.49|68.29|69.33|68.13|112
1702905900000|2023-12-18 13:25:00|69.45|68.25|69.53|68.33|69.59|68.39|69.44|68.24|124
1702906200000|2023-12-18 13:30:00|69.56|68.36|69.71|68.51|69.72|68.52|69.52|68.32|280
1702906500000|2023-12-18 13:35:00|69.68|68.48|69.69|68.49|69.78|68.58|69.64|68.44|234
1702906800000|2023-12-18 13:40:00|69.68|68.48|69.73|68.53|69.74|68.54|69.59|68.39|100
1702907100000|2023-12-18 13:45:00|69.71|68.51|69.72|68.52|69.78|68.58|69.7|68.5|119
1702907400000|2023-12-18 13:50:00|69.73|68.53|69.95|68.75|69.95|68.75|69.69|68.49|187
1702907700000|2023-12-18 13:55:00|69.94|68.74|69.83|68.63|69.98|68.78|69.81|68.61|137
1702908000000|2023-12-18 14:00:00|69.82|68.62|69.87|68.67|69.89|68.69|69.7|68.5|161
1702908300000|2023-12-18 14:05:00|69.88|68.68|69.78|68.58|69.89|68.69|69.76|68.56|311
1702908600000|2023-12-18 14:10:00|69.76|68.56|69.77|68.57|69.8|68.6|69.72|68.52|250
1702908900000|2023-12-18 14:15:00|69.74|68.54|69.94|68.74|69.95|68.75|69.73|68.53|245
1702909200000|2023-12-18 14:20:00|69.92|68.72|70.08|68.88|70.12|68.92|69.85|68.65|292
1702909500000|2023-12-18 14:25:00|70.1|68.9|70.2|69|70.23|69.03|70.04|68.84|344
1702909800000|2023-12-18 14:30:00|70.22|69.02|70.39|69.19|70.39|69.19|70.16|68.96|228
1702910100000|2023-12-18 14:35:00|70.36|69.16|70.35|69.15|70.47|69.27|70.3|69.1|329
1702910400000|2023-12-18 14:40:00|70.34|69.14|70.44|69.24|70.46|69.26|70.29|69.09|390
1702910700000|2023-12-18 14:45:00|70.42|69.22|70.36|69.16|70.43|69.23|70.26|69.06|374
1702911000000|2023-12-18 14:50:00|70.37|69.17|70.34|69.14|70.43|69.23|70.15|68.95|372
1702911300000|2023-12-18 14:55:00|70.33|69.13|70.35|69.15|70.36|69.16|70.24|69.04|373
1702911600000|2023-12-18 15:00:00|70.33|69.13|70.15|68.95|70.35|69.15|70.15|68.95|181
1702911900000|2023-12-18 15:05:00|70.16|68.96|70.12|68.92|70.2|69|70.05|68.85|222
1702912200000|2023-12-18 15:10:00|70.09|68.89|70.06|68.86|70.2|69|70.05|68.85|215
1702912500000|2023-12-18 15:15:00|70.09|68.89|70.1|68.9|70.19|68.99|70.04|68.84|249
1702912800000|2023-12-18 15:20:00|70.09|68.89|70.03|68.83|70.17|68.97|70.03|68.83|197
1702913100000|2023-12-18 15:25:00|70.04|68.84|70.01|68.81|70.07|68.87|69.9|68.7|229
1702913400000|2023-12-18 15:30:00|70.02|68.82|69.98|68.78|70.07|68.87|69.92|68.72|170
1702913700000|2023-12-18 15:35:00|69.97|68.77|70.17|68.97|70.17|68.97|69.97|68.77|57
1702914000000|2023-12-18 15:40:00|70.16|68.96|70.17|68.97|70.24|69.04|70.14|68.94|196
1702914300000|2023-12-18 15:45:00|70.19|68.99|70.05|68.85|70.22|69.02|70.03|68.83|109
1702914600000|2023-12-18 15:50:00|70.04|68.84|70.01|68.81|70.1|68.9|69.99|68.79|176
1702914900000|2023-12-18 15:55:00|70.02|68.82|69.95|68.75|70.05|68.85|69.92|68.72|144
1702915200000|2023-12-18 16:00:00|69.96|68.76|69.93|68.73|70.03|68.83|69.91|68.71|251
1702915500000|2023-12-18 16:05:00|69.92|68.72|69.8|68.6|69.92|68.72|69.8|68.6|286
1702915800000|2023-12-18 16:10:00|69.81|68.61|69.96|68.76|69.98|68.78|69.8|68.6|150
1702916100000|2023-12-18 16:15:00|69.99|68.79|70.06|68.86|70.13|68.93|69.94|68.74|213
1702916400000|2023-12-18 16:20:00|70.07|68.87|70.17|68.97|70.22|69.02|70.06|68.86|212
1702916700000|2023-12-18 16:25:00|70.19|68.99|70.18|68.98|70.27|69.07|70.17|68.97|173
1702917000000|2023-12-18 16:30:00|70.19|68.99|70.21|69.01|70.26|69.06|70.13|68.93|111
1702917300000|2023-12-18 16:35:00|70.22|69.02|70.2|69|70.26|69.06|70.19|68.99|72
1702917600000|2023-12-18 16:40:00|70.19|68.99|70.16|68.96|70.25|69.05|70.15|68.95|155
1702917900000|2023-12-18 16:45:00|70.17|68.97|70.2|69|70.24|69.04|70.11|68.91|252
1702918200000|2023-12-18 16:50:00|70.21|69.01|70.25|69.05|70.36|69.16|70.2|69|138
1702918500000|2023-12-18 16:55:00|70.28|69.08|70.38|69.18|70.39|69.19|70.23|69.03|127
1702918800000|2023-12-18 17:00:00|70.39|69.19|70.46|69.26|70.47|69.27|70.34|69.14|182
1702919100000|2023-12-18 17:05:00|70.44|69.24|70.4|69.2|70.48|69.28|70.38|69.18|220
1702919400000|2023-12-18 17:10:00|70.41|69.21|70.47|69.27|70.55|69.35|70.4|69.2|124
1702919700000|2023-12-18 17:15:00|70.48|69.28|70.51|69.31|70.57|69.37|70.48|69.28|98
1702920000000|2023-12-18 17:20:00|70.53|69.33|70.63|69.43|70.63|69.43|70.51|69.31|98
1702920300000|2023-12-18 17:25:00|70.62|69.42|70.7|69.5|70.74|69.54|70.62|69.42|63
1702920600000|2023-12-18 17:30:00|70.71|69.51|70.69|69.49|70.83|69.63|70.67|69.47|169
1702920900000|2023-12-18 17:35:00|70.68|69.48|70.64|69.44|70.68|69.48|70.61|69.41|88
1702921200000|2023-12-18 17:40:00|70.65|69.45|70.7|69.5|70.72|69.52|70.63|69.43|87
1702921500000|2023-12-18 17:45:00|70.69|69.49|70.65|69.45|70.7|69.5|70.62|69.42|135
1702921800000|2023-12-18 17:50:00|70.64|69.44|70.71|69.51|70.79|69.59|70.64|69.44|72
1702922100000|2023-12-18 17:55:00|70.72|69.52|70.54|69.34|70.72|69.52|70.54|69.34|204
1702922400000|2023-12-18 18:00:00|70.53|69.33|70.48|69.28|70.54|69.34|70.42|69.22|166
1702922700000|2023-12-18 18:05:00|70.49|69.29|70.48|69.28|70.55|69.35|70.43|69.23|98
1702923000000|2023-12-18 18:10:00|70.47|69.27|70.42|69.22|70.48|69.28|70.42|69.22|127
1702923300000|2023-12-18 18:15:00|70.43|69.23|70.55|69.35|70.56|69.36|70.41|69.21|161
1702923600000|2023-12-18 18:20:00|70.56|69.36|70.51|69.31|70.59|69.39|70.5|69.3|118
1702923900000|2023-12-18 18:25:00|70.5|69.3|70.49|69.29|70.52|69.32|70.47|69.27|108
1702924200000|2023-12-18 18:30:00|70.48|69.28|70.51|69.31|70.52|69.32|70.47|69.27|55
1702924500000|2023-12-18 18:35:00|70.52|69.32|70.56|69.36|70.57|69.37|70.5|69.3|62
1702924800000|2023-12-18 18:40:00|70.55|69.35|70.56|69.36|70.59|69.39|70.54|69.34|45
1702925100000|2023-12-18 18:45:00|70.57|69.37|70.53|69.33|70.57|69.37|70.52|69.32|57
1702925400000|2023-12-18 18:50:00|70.52|69.32|70.57|69.37|70.62|69.42|70.52|69.32|60
1702925700000|2023-12-18 18:55:00|70.56|69.36|70.62|69.42|70.64|69.44|70.55|69.35|44
1702926000000|2023-12-18 19:00:00|70.63|69.43|70.61|69.41|70.64|69.44|70.58|69.38|98
1702926300000|2023-12-18 19:05:00|70.62|69.42|70.77|69.57|70.79|69.59|70.62|69.42|145
1702926600000|2023-12-18 19:10:00|70.76|69.56|70.79|69.59|70.82|69.62|70.71|69.51|180
1702926900000|2023-12-18 19:15:00|70.8|69.6|70.71|69.51|70.84|69.64|70.67|69.47|116
1702927200000|2023-12-18 19:20:00|70.72|69.52|70.73|69.53|70.78|69.58|70.69|69.49|119
1702927500000|2023-12-18 19:25:00|70.74|69.54|70.84|69.64|70.85|69.65|70.72|69.52|133
1702927800000|2023-12-18 19:30:00|70.83|69.63|70.75|69.55|70.84|69.64|70.74|69.54|150
1702928100000|2023-12-18 19:35:00|70.76|69.56|70.81|69.61|70.83|69.63|70.74|69.54|134
1702928400000|2023-12-18 19:40:00|70.8|69.6|70.8|69.6|70.85|69.65|70.77|69.57|125
1702928700000|2023-12-18 19:45:00|70.81|69.61|70.75|69.55|70.84|69.64|70.73|69.53|109
1702929000000|2023-12-18 19:50:00|70.76|69.56|70.74|69.54|70.78|69.58|70.74|69.54|45
1702929300000|2023-12-18 19:55:00|70.73|69.53|70.77|69.57|70.78|69.58|70.68|69.48|58
1702929600000|2023-12-18 20:00:00|70.78|69.58|70.8|69.6|70.9|69.7|70.78|69.58|151
1702929900000|2023-12-18 20:05:00|70.79|69.59|70.66|69.46|70.8|69.6|70.66|69.46|102
1702930200000|2023-12-18 20:10:00|70.65|69.45|70.61|69.41|70.69|69.49|70.6|69.4|71
1702930500000|2023-12-18 20:15:00|70.62|69.42|70.53|69.33|70.64|69.44|70.53|69.33|66
1702930800000|2023-12-18 20:20:00|70.54|69.34|70.5|69.3|70.58|69.38|70.49|69.29|112
1702931100000|2023-12-18 20:25:00|70.49|69.29|70.54|69.34|70.6|69.4|70.49|69.29|136
1702931400000|2023-12-18 20:30:00|70.55|69.35|70.73|69.53|70.74|69.54|70.53|69.33|79
1702931700000|2023-12-18 20:35:00|70.72|69.52|70.7|69.5|70.81|69.61|70.69|69.49|107
1702932000000|2023-12-18 20:40:00|70.69|69.49|70.84|69.64|70.88|69.68|70.68|69.48|168
1702932300000|2023-12-18 20:45:00|70.85|69.65|70.94|69.74|70.96|69.76|70.84|69.64|133
1702932600000|2023-12-18 20:50:00|70.95|69.75|71|69.8|71.03|69.83|70.94|69.74|101
1702932900000|2023-12-18 20:55:00|71.01|69.81|70.93|69.73|71.04|69.84|70.9|69.7|91
1702933200000|2023-12-18 21:00:00|70.94|69.74|71.14|69.94|71.14|69.94|70.91|69.71|113
1702933500000|2023-12-18 21:05:00|71.15|69.95|71.27|70.07|71.29|70.09|71.13|69.93|255
1702933800000|2023-12-18 21:10:00|71.26|70.06|71.34|70.14|71.37|70.17|71.19|69.99|163
1702934100000|2023-12-18 21:15:00|71.35|70.15|71.32|70.12|71.38|70.18|71.27|70.07|119
1702934400000|2023-12-18 21:20:00|71.31|70.11|71.29|70.09|71.34|70.14|71.22|70.02|176
1702934700000|2023-12-18 21:25:00|71.28|70.08|71.39|70.19|71.41|70.21|71.25|70.05|174
1702935000000|2023-12-18 21:30:00|71.4|70.2|71.33|70.13|71.44|70.24|71.28|70.08|137
1702935300000|2023-12-18 21:35:00|71.34|70.14|71.34|70.14|71.41|70.21|71.33|70.13|74
1702935600000|2023-12-18 21:40:00|71.33|70.13|71.28|70.08|71.33|70.13|71.28|70.08|54
1702935900000|2023-12-18 21:45:00|71.27|70.07|71.48|70.28|71.49|70.29|71.27|70.07|82
1702936200000|2023-12-18 21:50:00|71.47|70.27|71.49|70.29|71.51|70.31|71.45|70.25|101
1702936500000|2023-12-18 21:55:00|71.5|70.3|71.49|70.29|71.54|70.34|71.48|70.28|87
1702936800000|2023-12-18 22:00:00|71.5|70.3|71.36|70.16|71.5|70.3|71.34|70.14|60
1702937100000|2023-12-18 22:05:00|71.35|70.15|71.32|70.12|71.38|70.18|71.31|70.11|44
1702937400000|2023-12-18 22:10:00|71.33|70.13|71.36|70.16|71.44|70.24|71.3|70.1|89
1702937700000|2023-12-18 22:15:00|71.35|70.15|71.27|70.07|71.36|70.16|71.25|70.05|73
1702938000000|2023-12-18 22:20:00|71.26|70.06|71.27|70.07|71.3|70.1|71.25|70.05|26
1702938300000|2023-12-18 22:25:00|71.26|70.06|71.21|70.01|71.28|70.08|71.21|70.01|32
1702938600000|2023-12-18 22:30:00|71.22|70.02|71.21|70.01|71.22|70.02|71.12|69.92|29
1702938900000|2023-12-18 22:35:00|71.22|70.02|71.19|69.99|71.23|70.03|71.18|69.98|24
1702939200000|2023-12-18 22:40:00|71.2|70|71.16|69.96|71.22|70.02|71.16|69.96|65
1702939500000|2023-12-18 22:45:00|71.15|69.95|71.15|69.95|71.16|69.96|71.14|69.94|15
1702939800000|2023-12-18 22:50:00|71.14|69.94|71.18|69.98|71.18|69.98|71.14|69.94|18
1702940100000|2023-12-18 22:55:00|71.19|69.99|71.25|70.05|71.25|70.05|71.18|69.98|24
1702940400000|2023-12-18 23:00:00|71.26|70.06|71.45|70.25|71.45|70.25|71.25|70.05|112
1702940700000|2023-12-18 23:05:00|71.44|70.24|71.49|70.29|71.54|70.34|71.44|70.24|116
1702941000000|2023-12-18 23:10:00|71.48|70.28|71.49|70.29|71.52|70.32|71.42|70.22|114
1702941300000|2023-12-18 23:15:00|71.5|70.3|71.4|70.2|71.51|70.31|71.35|70.15|183
1702941600000|2023-12-18 23:20:00|71.41|70.21|71.31|70.11|71.45|70.25|71.29|70.09|122
1702941900000|2023-12-18 23:25:00|71.32|70.12|71.32|70.12|71.34|70.14|71.28|70.08|128
1702942200000|2023-12-18 23:30:00|71.33|70.13|71.28|70.08|71.36|70.16|71.28|70.08|86
1702942500000|2023-12-18 23:35:00|71.29|70.09|71.36|70.16|71.37|70.17|71.26|70.06|83
1702942800000|2023-12-18 23:40:00|71.37|70.17|71.42|70.22|71.43|70.23|71.36|70.16|67
1702943100000|2023-12-18 23:45:00|71.43|70.23|71.39|70.19|71.44|70.24|71.39|70.19|73
1702943400000|2023-12-18 23:50:00|71.4|70.2|71.39|70.19|71.44|70.24|71.38|70.18|40
1702943700000|2023-12-18 23:55:00|71.38|70.18|71.46|70.26|71.47|70.27|71.37|70.17|66
1702944000000|2023-12-19 00:00:00|71.47|70.27|71.38|70.18|71.49|70.29|71.36|70.16|144
1702944300000|2023-12-19 00:05:00|71.37|70.17|71.42|70.22|71.45|70.25|71.31|70.11|87
1702944600000|2023-12-19 00:10:00|71.41|70.21|71.38|70.18|71.55|70.35|71.3|70.1|107
1702944900000|2023-12-19 00:15:00|71.39|70.19|71.3|70.1|71.49|70.29|71.3|70.1|174
1702945200000|2023-12-19 00:20:00|71.31|70.11|71.35|70.15|71.4|70.2|71.25|70.05|161
1702945500000|2023-12-19 00:25:00|71.34|70.14|71.35|70.15|71.38|70.18|71.3|70.1|176
1702945800000|2023-12-19 00:30:00|71.34|70.14|71.34|70.14|71.39|70.19|71.27|70.07|126
1702946100000|2023-12-19 00:35:00|71.36|70.16|71.49|70.29|71.55|70.35|71.36|70.16|158
1702946400000|2023-12-19 00:40:00|71.5|70.3|71.6|70.4|71.6|70.4|71.46|70.26|190
1702946700000|2023-12-19 00:45:00|71.61|70.41|71.5|70.3|71.61|70.41|71.5|70.3|114
1702947000000|2023-12-19 00:50:00|71.49|70.29|71.52|70.32|71.58|70.38|71.49|70.29|137
1702947300000|2023-12-19 00:55:00|71.54|70.34|71.54|70.34|71.55|70.35|71.5|70.3|70
1702947600000|2023-12-19 01:00:00|71.53|70.33|71.41|70.21|71.58|70.38|71.4|70.2|136
1702947900000|2023-12-19 01:05:00|71.42|70.22|71.44|70.24|71.47|70.27|71.4|70.2|59
1702948200000|2023-12-19 01:10:00|71.45|70.25|71.63|70.43|71.63|70.43|71.43|70.23|69
1702948500000|2023-12-19 01:15:00|71.62|70.42|71.54|70.34|71.69|70.49|71.52|70.32|159
1702948800000|2023-12-19 01:20:00|71.53|70.33|71.65|70.45|71.65|70.45|71.53|70.33|104
1702949100000|2023-12-19 01:25:00|71.66|70.46|71.65|70.45|71.71|70.51|71.62|70.42|93
1702949400000|2023-12-19 01:30:00|71.63|70.43|71.52|70.32|71.64|70.44|71.5|70.3|146
1702949700000|2023-12-19 01:35:00|71.51|70.31|71.57|70.37|71.61|70.41|71.5|70.3|105
1702950000000|2023-12-19 01:40:00|71.55|70.35|71.6|70.4|71.62|70.42|71.53|70.33|141
1702950300000|2023-12-19 01:45:00|71.59|70.39|71.69|70.49|71.72|70.52|71.59|70.39|193
1702950600000|2023-12-19 01:50:00|71.73|70.53|71.99|70.79|71.99|70.79|71.68|70.48|215
1702950900000|2023-12-19 01:55:00|71.97|70.77|71.99|70.79|72.07|70.87|71.88|70.68|198
1702951200000|2023-12-19 02:00:00|72|70.8|72.12|70.92|72.13|70.93|71.98|70.78|285
1702951500000|2023-12-19 02:05:00|72.11|70.91|71.98|70.78|72.15|70.95|71.98|70.78|206
1702951800000|2023-12-19 02:10:00|71.97|70.77|71.93|70.73|72.01|70.81|71.87|70.67|187
1702952100000|2023-12-19 02:15:00|71.92|70.72|71.89|70.69|71.96|70.76|71.84|70.64|226
1702952400000|2023-12-19 02:20:00|71.88|70.68|71.77|70.57|71.93|70.73|71.76|70.56|150
1702952700000|2023-12-19 02:25:00|71.78|70.58|71.64|70.44|71.9|70.7|71.64|70.44|127
1702953000000|2023-12-19 02:30:00|71.65|70.45|71.63|70.43|71.73|70.53|71.62|70.42|116
1702953300000|2023-12-19 02:35:00|71.64|70.44|71.67|70.47|71.75|70.55|71.63|70.43|115
1702953600000|2023-12-19 02:40:00|71.69|70.49|71.63|70.43|71.74|70.54|71.62|70.42|75
1702953900000|2023-12-19 02:45:00|71.62|70.42|71.63|70.43|71.67|70.47|71.59|70.39|40
1702954200000|2023-12-19 02:50:00|71.62|70.42|71.55|70.35|71.63|70.43|71.52|70.32|103
1702954500000|2023-12-19 02:55:00|71.54|70.34|71.5|70.3|71.59|70.39|71.46|70.26|83
1702954800000|2023-12-19 03:00:00|71.49|70.29|71.47|70.27|71.54|70.34|71.47|70.27|88
1702955100000|2023-12-19 03:05:00|71.49|70.29|71.51|70.31|71.59|70.39|71.48|70.28|53
1702955400000|2023-12-19 03:10:00|71.49|70.29|71.53|70.33|71.54|70.34|71.49|70.29|78
1702955700000|2023-12-19 03:15:00|71.54|70.34|71.65|70.45|71.72|70.52|71.53|70.33|49
1702956000000|2023-12-19 03:20:00|71.64|70.44|71.69|70.49|71.71|70.51|71.64|70.44|59
1702956300000|2023-12-19 03:25:00|71.68|70.48|71.79|70.59|71.9|70.7|71.65|70.45|88
1702956600000|2023-12-19 03:30:00|71.8|70.6|71.77|70.57|71.82|70.62|71.75|70.55|51
1702956900000|2023-12-19 03:35:00|71.76|70.56|71.71|70.51|71.79|70.59|71.71|70.51|23
1702957200000|2023-12-19 03:40:00|71.72|70.52|71.7|70.5|71.74|70.54|71.7|70.5|31
1702957500000|2023-12-19 03:45:00|71.71|70.51|71.71|70.51|71.79|70.59|71.7|70.5|64
1702957800000|2023-12-19 03:50:00|71.72|70.52|71.73|70.53|71.75|70.55|71.7|70.5|25
1702958100000|2023-12-19 03:55:00|71.72|70.52|71.7|70.5|71.74|70.54|71.7|70.5|11
1702958400000|2023-12-19 04:00:00|71.71|70.51|71.78|70.58|71.78|70.58|71.69|70.49|51
1702958700000|2023-12-19 04:05:00|71.77|70.57|71.68|70.48|71.77|70.57|71.68|70.48|39
1702959000000|2023-12-19 04:10:00|71.69|70.49|71.74|70.54|71.74|70.54|71.68|70.48|37
1702959300000|2023-12-19 04:15:00|71.75|70.55|71.73|70.53|71.77|70.57|71.71|70.51|25
1702959600000|2023-12-19 04:20:00|71.72|70.52|71.68|70.48|71.72|70.52|71.68|70.48|19
1702959900000|2023-12-19 04:25:00|71.66|70.46|71.64|70.44|71.68|70.48|71.63|70.43|23
1702960200000|2023-12-19 04:30:00|71.63|70.43|71.59|70.39|71.64|70.44|71.59|70.39|18
1702960500000|2023-12-19 04:35:00|71.6|70.4|71.6|70.4|71.64|70.44|71.57|70.37|58
1702960800000|2023-12-19 04:40:00|71.63|70.43|71.67|70.47|71.67|70.47|71.6|70.4|42
1702961100000|2023-12-19 04:45:00|71.68|70.48|71.72|70.52|71.75|70.55|71.66|70.46|42
1702961400000|2023-12-19 04:50:00|71.71|70.51|71.72|70.52|71.79|70.59|71.7|70.5|38
1702961700000|2023-12-19 04:55:00|71.7|70.5|71.7|70.5|71.73|70.53|71.69|70.49|28
1702962000000|2023-12-19 05:00:00|71.71|70.51|71.72|70.52|71.73|70.53|71.68|70.48|20
1702962300000|2023-12-19 05:05:00|71.73|70.53|71.75|70.55|71.78|70.58|71.73|70.53|15
1702962600000|2023-12-19 05:10:00|71.76|70.56|71.78|70.58|71.79|70.59|71.73|70.53|10
1702962900000|2023-12-19 05:15:00|71.79|70.59|71.83|70.63|71.84|70.64|71.79|70.59|11
1702963200000|2023-12-19 05:20:00|71.84|70.64|71.86|70.66|71.89|70.69|71.81|70.61|52
1702963500000|2023-12-19 05:25:00|71.87|70.67|71.91|70.71|71.92|70.72|71.87|70.67|45
1702963800000|2023-12-19 05:30:00|71.92|70.72|71.94|70.74|71.95|70.75|71.9|70.7|25
1702964100000|2023-12-19 05:35:00|71.93|70.73|71.95|70.75|71.98|70.78|71.92|70.72|67
1702964400000|2023-12-19 05:40:00|71.96|70.76|71.91|70.71|71.99|70.79|71.91|70.71|53
1702964700000|2023-12-19 05:45:00|71.92|70.72|71.92|70.72|71.94|70.74|71.78|70.58|70
1702965000000|2023-12-19 05:50:00|71.93|70.73|71.95|70.75|71.96|70.76|71.91|70.71|129
1702965300000|2023-12-19 05:55:00|71.94|70.74|71.94|70.74|71.96|70.76|71.92|70.72|50
1702965600000|2023-12-19 06:00:00|71.93|70.73|71.9|70.7|71.96|70.76|71.88|70.68|39
1702965900000|2023-12-19 06:05:00|71.89|70.69|71.85|70.65|71.9|70.7|71.83|70.63|77
1702966200000|2023-12-19 06:10:00|71.86|70.66|71.83|70.63|71.86|70.66|71.82|70.62|26
1702966500000|2023-12-19 06:15:00|71.82|70.62|71.93|70.73|71.93|70.73|71.74|70.54|48
1702966800000|2023-12-19 06:20:00|71.94|70.74|71.95|70.75|71.95|70.75|71.88|70.68|44
1702967100000|2023-12-19 06:25:00|71.94|70.74|71.79|70.59|71.99|70.79|71.79|70.59|76
1702967400000|2023-12-19 06:30:00|71.8|70.6|71.79|70.59|71.86|70.66|71.77|70.57|119
1702967700000|2023-12-19 06:35:00|71.8|70.6|71.72|70.52|71.82|70.62|71.71|70.51|49
1702968000000|2023-12-19 06:40:00|71.71|70.51|71.77|70.57|71.77|70.57|71.71|70.51|34
1702968300000|2023-12-19 06:45:00|71.78|70.58|71.73|70.53|71.82|70.62|71.73|70.53|37
1702968600000|2023-12-19 06:50:00|71.72|70.52|71.75|70.55|71.77|70.57|71.69|70.49|57
1702968900000|2023-12-19 06:55:00|71.74|70.54|71.76|70.56|71.76|70.56|71.69|70.49|61
1702969200000|2023-12-19 07:00:00|71.77|70.57|71.78|70.58|71.78|70.58|71.74|70.54|12
1702969500000|2023-12-19 07:05:00|71.77|70.57|71.79|70.59|71.81|70.61|71.72|70.52|41
1702969800000|2023-12-19 07:10:00|71.81|70.61|71.82|70.62|71.82|70.62|71.74|70.54|94
1702970100000|2023-12-19 07:15:00|71.8|70.6|71.74|70.54|71.82|70.62|71.73|70.53|115
1702970400000|2023-12-19 07:20:00|71.75|70.55|71.8|70.6|71.81|70.61|71.73|70.53|42
1702970700000|2023-12-19 07:25:00|71.79|70.59|71.71|70.51|71.79|70.59|71.71|70.51|65
1702971000000|2023-12-19 07:30:00|71.72|70.52|71.72|70.52|71.76|70.56|71.68|70.48|62
1702971300000|2023-12-19 07:35:00|71.73|70.53|71.76|70.56|71.79|70.59|71.72|70.52|89
1702971600000|2023-12-19 07:40:00|71.75|70.55|71.77|70.57|71.79|70.59|71.74|70.54|124
1702971900000|2023-12-19 07:45:00|71.79|70.59|71.76|70.56|71.79|70.59|71.71|70.51|87
1702972200000|2023-12-19 07:50:00|71.75|70.55|71.75|70.55|71.79|70.59|71.7|70.5|90
1702972500000|2023-12-19 07:55:00|71.74|70.54|71.76|70.56|71.78|70.58|71.71|70.51|28
1702972800000|2023-12-19 08:00:00|71.77|70.57|71.78|70.58|71.8|70.6|71.74|70.54|95
1702973100000|2023-12-19 08:05:00|71.76|70.56|71.83|70.63|71.84|70.64|71.76|70.56|64
1702973400000|2023-12-19 08:10:00|71.84|70.64|72.08|70.88|72.1|70.9|71.82|70.62|119
1702973700000|2023-12-19 08:15:00|72.09|70.89|72.21|71.01|72.21|71.01|72.08|70.88|96
1702974000000|2023-12-19 08:20:00|72.22|71.02|72.06|70.86|72.23|71.03|72.03|70.83|88
1702974300000|2023-12-19 08:25:00|72.05|70.85|72.05|70.85|72.08|70.88|72|70.8|42
1702974600000|2023-12-19 08:30:00|72.06|70.86|72.07|70.87|72.12|70.92|72.04|70.84|36
1702974900000|2023-12-19 08:35:00|72.06|70.86|72.01|70.81|72.07|70.87|72.01|70.81|74
1702975200000|2023-12-19 08:40:00|72.02|70.82|72.03|70.83|72.1|70.9|72.01|70.81|106
1702975500000|2023-12-19 08:45:00|72.02|70.82|71.95|70.75|72.05|70.85|71.95|70.75|72
1702975800000|2023-12-19 08:50:00|71.94|70.74|71.91|70.71|71.98|70.78|71.85|70.65|80
1702976100000|2023-12-19 08:55:00|71.92|70.72|71.87|70.67|71.92|70.72|71.85|70.65|69
1702976400000|2023-12-19 09:00:00|71.86|70.66|71.79|70.59|71.86|70.66|71.77|70.57|92
1702976700000|2023-12-19 09:05:00|71.8|70.6|71.81|70.61|71.81|70.61|71.76|70.56|86
1702977000000|2023-12-19 09:10:00|71.8|70.6|71.91|70.71|71.92|70.72|71.8|70.6|67
1702977300000|2023-12-19 09:15:00|71.92|70.72|71.8|70.6|71.92|70.72|71.78|70.58|81
1702977600000|2023-12-19 09:20:00|71.79|70.59|71.71|70.51|71.81|70.61|71.69|70.49|91
1702977900000|2023-12-19 09:25:00|71.7|70.5|71.69|70.49|71.76|70.56|71.67|70.47|82
1702978200000|2023-12-19 09:30:00|71.7|70.5|71.65|70.45|71.71|70.51|71.63|70.43|106
1702978500000|2023-12-19 09:35:00|71.64|70.44|71.55|70.35|71.65|70.45|71.53|70.33|123
1702978800000|2023-12-19 09:40:00|71.54|70.34|71.54|70.34|71.6|70.4|71.53|70.33|109
1702979100000|2023-12-19 09:45:00|71.53|70.33|71.66|70.46|71.67|70.47|71.53|70.33|35
1702979400000|2023-12-19 09:50:00|71.65|70.45|71.73|70.53|71.76|70.56|71.65|70.45|76
1702979700000|2023-12-19 09:55:00|71.72|70.52|71.77|70.57|71.77|70.57|71.67|70.47|111
1702980000000|2023-12-19 10:00:00|71.78|70.58|71.76|70.56|71.78|70.58|71.7|70.5|90
1702980300000|2023-12-19 10:05:00|71.77|70.57|71.74|70.54|71.8|70.6|71.71|70.51|97
1702980600000|2023-12-19 10:10:00|71.75|70.55|71.71|70.51|71.75|70.55|71.69|70.49|102
1702980900000|2023-12-19 10:15:00|71.7|70.5|71.65|70.45|71.71|70.51|71.61|70.41|96
1702981200000|2023-12-19 10:20:00|71.64|70.44|71.68|70.48|71.69|70.49|71.62|70.42|82
1702981500000|2023-12-19 10:25:00|71.69|70.49|71.72|70.52|71.75|70.55|71.65|70.45|98
1702981800000|2023-12-19 10:30:00|71.71|70.51|71.77|70.57|71.77|70.57|71.68|70.48|98
1702982100000|2023-12-19 10:35:00|71.78|70.58|71.89|70.69|71.89|70.69|71.77|70.57|26
1702982400000|2023-12-19 10:40:00|71.88|70.68|72.01|70.81|72.01|70.81|71.88|70.68|33
1702982700000|2023-12-19 10:45:00|72|70.8|71.91|70.71|72.02|70.82|71.9|70.7|165
1702983000000|2023-12-19 10:50:00|71.9|70.7|71.83|70.63|71.91|70.71|71.81|70.61|82
1702983300000|2023-12-19 10:55:00|71.84|70.64|71.78|70.58|71.89|70.69|71.78|70.58|93
1702983600000|2023-12-19 11:00:00|71.8|70.6|71.83|70.63|71.87|70.67|71.76|70.56|83
1702983900000|2023-12-19 11:05:00|71.84|70.64|71.76|70.56|71.84|70.64|71.74|70.54|85
1702984200000|2023-12-19 11:10:00|71.79|70.59|71.75|70.55|71.8|70.6|71.73|70.53|109
1702984500000|2023-12-19 11:15:00|71.76|70.56|71.67|70.47|71.79|70.59|71.66|70.46|81
1702984800000|2023-12-19 11:20:00|71.68|70.48|71.69|70.49|71.72|70.52|71.66|70.46|94
1702985100000|2023-12-19 11:25:00|71.68|70.48|71.7|70.5|71.7|70.5|71.65|70.45|62
1702985400000|2023-12-19 11:30:00|71.68|70.48|71.7|70.5|71.74|70.54|71.64|70.44|75
1702985700000|2023-12-19 11:35:00|71.69|70.49|71.72|70.52|71.77|70.57|71.69|70.49|97
1702986000000|2023-12-19 11:40:00|71.73|70.53|71.77|70.57|71.78|70.58|71.69|70.49|73
1702986300000|2023-12-19 11:45:00|71.76|70.56|71.74|70.54|71.78|70.58|71.74|70.54|88
1702986600000|2023-12-19 11:50:00|71.75|70.55|71.75|70.55|71.82|70.62|71.74|70.54|68
1702986900000|2023-12-19 11:55:00|71.74|70.54|71.69|70.49|71.76|70.56|71.69|70.49|128
1702987200000|2023-12-19 12:00:00|71.7|70.5|71.73|70.53|71.73|70.53|71.69|70.49|53
1702987500000|2023-12-19 12:05:00|71.71|70.51|71.8|70.6|71.84|70.64|71.71|70.51|60
1702987800000|2023-12-19 12:10:00|71.82|70.62|71.95|70.75|71.95|70.75|71.81|70.61|55
1702988100000|2023-12-19 12:15:00|71.96|70.76|71.89|70.69|72.08|70.88|71.89|70.69|173
1702988400000|2023-12-19 12:20:00|71.88|70.68|71.95|70.75|71.97|70.77|71.81|70.61|102
1702988700000|2023-12-19 12:25:00|71.97|70.77|71.91|70.71|71.97|70.77|71.83|70.63|79
1702989000000|2023-12-19 12:30:00|71.92|70.72|71.79|70.59|71.97|70.77|71.75|70.55|91
1702989300000|2023-12-19 12:35:00|71.8|70.6|71.82|70.62|71.87|70.67|71.71|70.51|83
1702989600000|2023-12-19 12:40:00|71.83|70.63|71.78|70.58|71.88|70.68|71.71|70.51|57
1702989900000|2023-12-19 12:45:00|71.79|70.59|71.77|70.57|71.85|70.65|71.76|70.56|93
1702990200000|2023-12-19 12:50:00|71.75|70.55|71.63|70.43|71.78|70.58|71.6|70.4|153
1702990500000|2023-12-19 12:55:00|71.64|70.44|71.68|70.48|71.76|70.56|71.63|70.43|80
1702990800000|2023-12-19 13:00:00|71.66|70.46|71.77|70.57|71.79|70.59|71.65|70.45|73
1702991100000|2023-12-19 13:05:00|71.73|70.53|71.72|70.52|71.79|70.59|71.67|70.47|107
1702991400000|2023-12-19 13:10:00|71.74|70.54|71.67|70.47|71.77|70.57|71.67|70.47|48
1702991700000|2023-12-19 13:15:00|71.68|70.48|71.75|70.55|71.81|70.61|71.63|70.43|90
1702992000000|2023-12-19 13:20:00|71.73|70.53|71.68|70.48|71.77|70.57|71.66|70.46|51
1702992300000|2023-12-19 13:25:00|71.67|70.47|71.75|70.55|71.81|70.61|71.67|70.47|56
1702992600000|2023-12-19 13:30:00|71.77|70.57|71.82|70.62|71.82|70.62|71.74|70.54|30
1702992900000|2023-12-19 13:35:00|71.83|70.63|71.87|70.67|71.91|70.71|71.81|70.61|25
1702993200000|2023-12-19 13:40:00|71.86|70.66|71.82|70.62|71.92|70.72|71.79|70.59|94
1702993500000|2023-12-19 13:45:00|71.81|70.61|71.71|70.51|71.85|70.65|71.67|70.47|121
1702993800000|2023-12-19 13:50:00|71.7|70.5|71.78|70.58|71.78|70.58|71.68|70.48|42
1702994100000|2023-12-19 13:55:00|71.77|70.57|71.76|70.56|71.81|70.61|71.74|70.54|42
1702994400000|2023-12-19 14:00:00|71.75|70.55|71.72|70.52|71.8|70.6|71.7|70.5|112
1702994700000|2023-12-19 14:05:00|71.71|70.51|71.63|70.43|71.73|70.53|71.54|70.34|254
1702995000000|2023-12-19 14:10:00|71.6|70.4|71.48|70.28|71.68|70.48|71.34|70.14|222
1702995300000|2023-12-19 14:15:00|71.49|70.29|71.55|70.35|71.6|70.4|71.39|70.19|207
1702995600000|2023-12-19 14:20:00|71.54|70.34|71.57|70.37|71.67|70.47|71.53|70.33|113
1702995900000|2023-12-19 14:25:00|71.56|70.36|71.68|70.48|71.68|70.48|71.56|70.36|99
1702996200000|2023-12-19 14:30:00|71.69|70.49|71.71|70.51|71.73|70.53|71.6|70.4|203
1702996500000|2023-12-19 14:35:00|71.69|70.49|71.72|70.52|71.78|70.58|71.69|70.49|142
1702996800000|2023-12-19 14:40:00|71.73|70.53|71.66|70.46|71.74|70.54|71.64|70.44|62
1702997100000|2023-12-19 14:45:00|71.65|70.45|71.39|70.19|71.73|70.53|71.36|70.16|262
1702997400000|2023-12-19 14:50:00|71.36|70.16|71.46|70.26|71.47|70.27|71.17|69.97|495
1702997700000|2023-12-19 14:55:00|71.48|70.28|71.42|70.22|71.62|70.42|71.35|70.15|307
1702998000000|2023-12-19 15:00:00|71.41|70.21|71.5|70.3|71.54|70.34|71.21|70.01|323
1702998300000|2023-12-19 15:05:00|71.49|70.29|71.72|70.52|71.72|70.52|71.44|70.24|266
1702998600000|2023-12-19 15:10:00|71.71|70.51|71.78|70.58|71.89|70.69|71.67|70.47|150
1702998900000|2023-12-19 15:15:00|71.77|70.57|71.75|70.55|71.79|70.59|71.63|70.43|263
1702999200000|2023-12-19 15:20:00|71.74|70.54|71.74|70.54|71.79|70.59|71.69|70.49|256
1702999500000|2023-12-19 15:25:00|71.73|70.53|71.9|70.7|71.91|70.71|71.7|70.5|168
1702999800000|2023-12-19 15:30:00|71.89|70.69|71.75|70.55|71.91|70.71|71.71|70.51|215
1703000100000|2023-12-19 15:35:00|71.76|70.56|71.72|70.52|71.77|70.57|71.67|70.47|156
1703000400000|2023-12-19 15:40:00|71.71|70.51|71.77|70.57|71.77|70.57|71.68|70.48|123
1703000700000|2023-12-19 15:45:00|71.76|70.56|71.58|70.38|71.76|70.56|71.53|70.33|174
1703001000000|2023-12-19 15:50:00|71.57|70.37|71.61|70.41|71.66|70.46|71.54|70.34|177
1703001300000|2023-12-19 15:55:00|71.62|70.42|71.52|70.32|71.63|70.43|71.48|70.28|194
1703001600000|2023-12-19 16:00:00|71.53|70.33|71.64|70.44|71.64|70.44|71.49|70.29|168
1703001900000|2023-12-19 16:05:00|71.65|70.45|71.63|70.43|71.65|70.45|71.55|70.35|171
1703002200000|2023-12-19 16:10:00|71.61|70.41|71.74|70.54|71.75|70.55|71.6|70.4|173
1703002500000|2023-12-19 16:15:00|71.73|70.53|71.71|70.51|71.75|70.55|71.69|70.49|173
1703002800000|2023-12-19 16:20:00|71.7|70.5|71.67|70.47|71.75|70.55|71.66|70.46|182
1703003100000|2023-12-19 16:25:00|71.68|70.48|71.53|70.33|71.69|70.49|71.51|70.31|236
1703003400000|2023-12-19 16:30:00|71.55|70.35|71.57|70.37|71.63|70.43|71.51|70.31|240
1703003700000|2023-12-19 16:35:00|71.59|70.39|71.69|70.49|71.69|70.49|71.58|70.38|170
1703004000000|2023-12-19 16:40:00|71.66|70.46|71.62|70.42|71.71|70.51|71.61|70.41|179
1703004300000|2023-12-19 16:45:00|71.61|70.41|71.53|70.33|71.67|70.47|71.48|70.28|246
1703004600000|2023-12-19 16:50:00|71.55|70.35|71.62|70.42|71.65|70.45|71.53|70.33|233
1703004900000|2023-12-19 16:55:00|71.64|70.44|71.54|70.34|71.65|70.45|71.5|70.3|288
1703005200000|2023-12-19 17:00:00|71.55|70.35|71.51|70.31|71.61|70.41|71.48|70.28|254
1703005500000|2023-12-19 17:05:00|71.52|70.32|71.36|70.16|71.52|70.32|71.29|70.09|316
1703005800000|2023-12-19 17:10:00|71.37|70.17|71.27|70.07|71.41|70.21|71.25|70.05|285
1703006100000|2023-12-19 17:15:00|71.28|70.08|71.17|69.97|71.28|70.08|70.96|69.76|392
1703006400000|2023-12-19 17:20:00|71.18|69.98|70.85|69.65|71.2|70|70.85|69.65|333
1703006700000|2023-12-19 17:25:00|70.83|69.63|70.92|69.72|71.01|69.81|70.74|69.54|343
1703007000000|2023-12-19 17:30:00|70.93|69.73|70.85|69.65|71|69.8|70.63|69.43|416
1703007300000|2023-12-19 17:35:00|70.86|69.66|70.97|69.77|71|69.8|70.77|69.57|306
1703007600000|2023-12-19 17:40:00|70.96|69.76|70.85|69.65|70.98|69.78|70.8|69.6|293
1703007900000|2023-12-19 17:45:00|70.86|69.66|70.97|69.77|71.02|69.82|70.82|69.62|209
1703008200000|2023-12-19 17:50:00|70.96|69.76|70.57|69.37|70.96|69.76|70.54|69.34|266
1703008500000|2023-12-19 17:55:00|70.58|69.38|70.41|69.21|70.59|69.39|70.32|69.12|322
1703008800000|2023-12-19 18:00:00|70.4|69.2|70.57|69.37|70.6|69.4|70.29|69.09|432
1703009100000|2023-12-19 18:05:00|70.56|69.36|70.55|69.35|70.62|69.42|70.5|69.3|277
1703009400000|2023-12-19 18:10:00|70.56|69.36|70.7|69.5|70.7|69.5|70.52|69.32|288
1703009700000|2023-12-19 18:15:00|70.72|69.52|70.79|69.59|70.85|69.65|70.68|69.48|126
1703010000000|2023-12-19 18:20:00|70.78|69.58|70.96|69.76|70.96|69.76|70.76|69.56|136
1703010300000|2023-12-19 18:25:00|70.97|69.77|70.98|69.78|70.98|69.78|70.88|69.68|69
1703010600000|2023-12-19 18:30:00|70.99|69.79|70.88|69.68|71.08|69.88|70.88|69.68|159
1703010900000|2023-12-19 18:35:00|70.87|69.67|70.93|69.73|70.93|69.73|70.82|69.62|164
1703011200000|2023-12-19 18:40:00|70.92|69.72|70.98|69.78|71.02|69.82|70.92|69.72|105
1703011500000|2023-12-19 18:45:00|70.97|69.77|71.13|69.93|71.15|69.95|70.94|69.74|186
1703011800000|2023-12-19 18:50:00|71.14|69.94|71.17|69.97|71.17|69.97|71.08|69.88|149
1703012100000|2023-12-19 18:55:00|71.18|69.98|71.26|70.06|71.26|70.06|71.11|69.91|81
1703012400000|2023-12-19 19:00:00|71.24|70.04|71.27|70.07|71.29|70.09|71.17|69.97|168
1703012700000|2023-12-19 19:05:00|71.29|70.09|71.2|70|71.29|70.09|71.1|69.9|180
1703013000000|2023-12-19 19:10:00|71.18|69.98|71.22|70.02|71.26|70.06|71.16|69.96|174
1703013300000|2023-12-19 19:15:00|71.21|70.01|71.32|70.12|71.34|70.14|71.2|70|156
1703013600000|2023-12-19 19:20:00|71.31|70.11|71.21|70.01|71.32|70.12|71.21|70.01|169
1703013900000|2023-12-19 19:25:00|71.2|70|71.19|69.99|71.22|70.02|71.11|69.91|168
1703014200000|2023-12-19 19:30:00|71.17|69.97|71.38|70.18|71.39|70.19|71.17|69.97|140
1703014500000|2023-12-19 19:35:00|71.37|70.17|71.13|69.93|71.37|70.17|71.13|69.93|224
1703014800000|2023-12-19 19:40:00|71.14|69.94|71.09|69.89|71.16|69.96|71.08|69.88|100
1703015100000|2023-12-19 19:45:00|71.08|69.88|70.95|69.75|71.08|69.88|70.93|69.73|159
1703015400000|2023-12-19 19:50:00|70.97|69.77|71.03|69.83|71.08|69.88|70.95|69.75|171
1703015700000|2023-12-19 19:55:00|71.04|69.84|71.13|69.93|71.16|69.96|71.03|69.83|196
1703016000000|2023-12-19 20:00:00|71.17|69.97|71.2|70|71.2|70|71.04|69.84|182
1703016300000|2023-12-19 20:05:00|71.19|69.99|71.24|70.04|71.24|70.04|71.11|69.91|164
1703016600000|2023-12-19 20:10:00|71.22|70.02|71.24|70.04|71.27|70.07|71.18|69.98|155
1703016900000|2023-12-19 20:15:00|71.25|70.05|71.25|70.05|71.34|70.14|71.23|70.03|108
1703017200000|2023-12-19 20:20:00|71.26|70.06|71.23|70.03|71.27|70.07|71.2|70|180
1703017500000|2023-12-19 20:25:00|71.22|70.02|71.26|70.06|71.29|70.09|71.2|70|116
1703017800000|2023-12-19 20:30:00|71.25|70.05|70.97|69.77|71.26|70.06|70.95|69.75|243
1703018100000|2023-12-19 20:35:00|70.96|69.76|70.86|69.66|70.98|69.78|70.83|69.63|279
1703018400000|2023-12-19 20:40:00|70.85|69.65|70.95|69.75|70.98|69.78|70.75|69.55|154
1703018700000|2023-12-19 20:45:00|70.97|69.77|71.01|69.81|71.07|69.87|70.85|69.65|172
1703019000000|2023-12-19 20:50:00|71.03|69.83|70.84|69.64|71.05|69.85|70.8|69.6|195
1703019300000|2023-12-19 20:55:00|70.85|69.65|70.94|69.74|70.99|69.79|70.84|69.64|159
1703019600000|2023-12-19 21:00:00|70.93|69.73|71.04|69.84|71.07|69.87|70.9|69.7|140
1703019900000|2023-12-19 21:05:00|71.05|69.85|71.08|69.88|71.09|69.89|71.02|69.82|177
1703020200000|2023-12-19 21:10:00|71.06|69.86|71.07|69.87|71.12|69.92|71.04|69.84|131
1703020500000|2023-12-19 21:15:00|71.06|69.86|71.09|69.89|71.12|69.92|71.05|69.85|188
1703020800000|2023-12-19 21:20:00|71.11|69.91|71.21|70.01|71.21|70.01|71.09|69.89|130
1703021100000|2023-12-19 21:25:00|71.19|69.99|71.2|70|71.24|70.04|71.18|69.98|123
1703021400000|2023-12-19 21:30:00|71.21|70.01|71.18|69.98|71.22|70.02|71.13|69.93|157
1703021700000|2023-12-19 21:35:00|71.16|69.96|71.15|69.95|71.17|69.97|71.11|69.91|98
1703022000000|2023-12-19 21:40:00|71.14|69.94|71.2|70|71.24|70.04|71.12|69.92|229
1703022300000|2023-12-19 21:45:00|71.21|70.01|71.28|70.08|71.29|70.09|71.19|69.99|206
1703022600000|2023-12-19 21:50:00|71.29|70.09|71.3|70.1|71.3|70.1|71.23|70.03|117
1703022900000|2023-12-19 21:55:00|71.31|70.11|71.36|70.16|71.37|70.17|71.3|70.1|35
1703023200000|2023-12-19 22:00:00|71.35|70.15|71.29|70.09|71.36|70.16|71.29|70.09|19
1703023500000|2023-12-19 22:05:00|71.28|70.08|71.24|70.04|71.28|70.08|71.19|69.99|44
1703023800000|2023-12-19 22:10:00|71.23|70.03|71.18|69.98|71.23|70.03|71.15|69.95|36
1703024100000|2023-12-19 22:15:00|71.17|69.97|71.09|69.89|71.18|69.98|71.08|69.88|31
1703024400000|2023-12-19 22:20:00|71.08|69.88|71.07|69.87|71.1|69.9|71.05|69.85|34
1703024700000|2023-12-19 22:25:00|71.08|69.88|71.11|69.91|71.16|69.96|71.07|69.87|34
1703025000000|2023-12-19 22:30:00|71.1|69.9|71.09|69.89|71.18|69.98|71.08|69.88|33
1703025300000|2023-12-19 22:35:00|71.08|69.88|71.02|69.82|71.08|69.88|71.02|69.82|19
1703025600000|2023-12-19 22:40:00|71.01|69.81|70.96|69.76|71.02|69.82|70.96|69.76|16
1703025900000|2023-12-19 22:45:00|70.95|69.75|70.94|69.74|70.96|69.76|70.94|69.74|36
1703026200000|2023-12-19 22:50:00|70.95|69.75|71.12|69.92|71.16|69.96|70.95|69.75|60
1703026500000|2023-12-19 22:55:00|71.11|69.91|71.11|69.91|71.15|69.95|71.07|69.87|66
1703026800000|2023-12-19 23:00:00|71.12|69.92|71.2|70|71.2|70|71.06|69.86|131
1703027100000|2023-12-19 23:05:00|71.21|70.01|71.22|70.02|71.28|70.08|71.18|69.98|72
1703027400000|2023-12-19 23:10:00|71.23|70.03|71.02|69.82|71.24|70.04|71.02|69.82|64
1703027700000|2023-12-19 23:15:00|71.03|69.83|70.96|69.76|71.03|69.83|70.85|69.65|87
1703028000000|2023-12-19 23:20:00|70.95|69.75|71.08|69.88|71.08|69.88|70.91|69.71|71
1703028300000|2023-12-19 23:25:00|71.07|69.87|71.09|69.89|71.09|69.89|70.95|69.75|67
1703028600000|2023-12-19 23:30:00|71.08|69.88|71.08|69.88|71.18|69.98|71.06|69.86|58
1703028900000|2023-12-19 23:35:00|71.09|69.89|71.15|69.95|71.16|69.96|71.09|69.89|46
1703029200000|2023-12-19 23:40:00|71.14|69.94|71.03|69.83|71.16|69.96|71|69.8|90
1703029500000|2023-12-19 23:45:00|71.04|69.84|71.1|69.9|71.15|69.95|70.99|69.79|66
1703029800000|2023-12-19 23:50:00|71.09|69.89|71.24|70.04|71.27|70.07|71.08|69.88|89
1703030100000|2023-12-19 23:55:00|71.25|70.05|71.32|70.12|71.32|70.12|71.24|70.04|44
1703030400000|2023-12-20 00:00:00|71.31|70.11|71.49|70.29|71.52|70.32|71.31|70.11|122
1703030700000|2023-12-20 00:05:00|71.48|70.28|71.49|70.29|71.58|70.38|71.45|70.25|164
1703031000000|2023-12-20 00:10:00|71.48|70.28|71.4|70.2|71.53|70.33|71.4|70.2|155
1703031300000|2023-12-20 00:15:00|71.41|70.21|71.42|70.22|71.51|70.31|71.36|70.16|90
1703031600000|2023-12-20 00:20:00|71.41|70.21|71.36|70.16|71.42|70.22|71.32|70.12|141
1703031900000|2023-12-20 00:25:00|71.37|70.17|71.39|70.19|71.41|70.21|71.33|70.13|125
1703032200000|2023-12-20 00:30:00|71.38|70.18|71.56|70.36|71.59|70.39|71.36|70.16|92
1703032500000|2023-12-20 00:35:00|71.55|70.35|71.6|70.4|71.61|70.41|71.48|70.28|122
1703032800000|2023-12-20 00:40:00|71.61|70.41|71.56|70.36|71.65|70.45|71.53|70.33|121
1703033100000|2023-12-20 00:45:00|71.57|70.37|71.56|70.36|71.61|70.41|71.54|70.34|70
1703033400000|2023-12-20 00:50:00|71.57|70.37|71.53|70.33|71.58|70.38|71.5|70.3|91
1703033700000|2023-12-20 00:55:00|71.52|70.32|71.58|70.38|71.58|70.38|71.5|70.3|89
1703034000000|2023-12-20 01:00:00|71.59|70.39|71.62|70.42|71.65|70.45|71.57|70.37|54
1703034300000|2023-12-20 01:05:00|71.61|70.41|71.58|70.38|71.61|70.41|71.54|70.34|72
1703034600000|2023-12-20 01:10:00|71.57|70.37|71.56|70.36|71.59|70.39|71.52|70.32|45
1703034900000|2023-12-20 01:15:00|71.57|70.37|71.52|70.32|71.6|70.4|71.49|70.29|95
1703035200000|2023-12-20 01:20:00|71.54|70.34|71.46|70.26|71.54|70.34|71.45|70.25|68
1703035500000|2023-12-20 01:25:00|71.45|70.25|71.44|70.24|71.48|70.28|71.41|70.21|96
1703035800000|2023-12-20 01:30:00|71.45|70.25|71.37|70.17|71.47|70.27|71.35|70.15|48
1703036100000|2023-12-20 01:35:00|71.36|70.16|71.41|70.21|71.46|70.26|71.36|70.16|85
1703036400000|2023-12-20 01:40:00|71.4|70.2|71.42|70.22|71.45|70.25|71.35|70.15|88
1703036700000|2023-12-20 01:45:00|71.43|70.23|71.31|70.11|71.44|70.24|71.3|70.1|72
1703037000000|2023-12-20 01:50:00|71.32|70.12|71.35|70.15|71.37|70.17|71.17|69.97|102
1703037300000|2023-12-20 01:55:00|71.36|70.16|71.39|70.19|71.43|70.23|71.33|70.13|78
1703037600000|2023-12-20 02:00:00|71.4|70.2|71.44|70.24|71.45|70.25|71.35|70.15|105
1703037900000|2023-12-20 02:05:00|71.43|70.23|71.17|69.97|71.44|70.24|71.11|69.91|121
1703038200000|2023-12-20 02:10:00|71.16|69.96|71.27|70.07|71.27|70.07|71.14|69.94|100
1703038500000|2023-12-20 02:15:00|71.28|70.08|71.32|70.12|71.39|70.19|71.23|70.03|48
1703038800000|2023-12-20 02:20:00|71.31|70.11|71.43|70.23|71.47|70.27|71.31|70.11|80
1703039100000|2023-12-20 02:25:00|71.42|70.22|71.45|70.25|71.46|70.26|71.33|70.13|121
1703039400000|2023-12-20 02:30:00|71.44|70.24|71.44|70.24|71.47|70.27|71.42|70.22|97
1703039700000|2023-12-20 02:35:00|71.45|70.25|71.41|70.21|71.45|70.25|71.41|70.21|60
1703040000000|2023-12-20 02:40:00|71.42|70.22|71.35|70.15|71.43|70.23|71.34|70.14|55
1703040300000|2023-12-20 02:45:00|71.36|70.16|71.4|70.2|71.44|70.24|71.36|70.16|39
1703040600000|2023-12-20 02:50:00|71.41|70.21|71.37|70.17|71.43|70.23|71.31|70.11|70
1703040900000|2023-12-20 02:55:00|71.38|70.18|71.39|70.19|71.39|70.19|71.35|70.15|40
1703041200000|2023-12-20 03:00:00|71.38|70.18|71.38|70.18|71.42|70.22|71.33|70.13|56
1703041500000|2023-12-20 03:05:00|71.39|70.19|71.37|70.17|71.43|70.23|71.36|70.16|38
1703041800000|2023-12-20 03:10:00|71.38|70.18|71.35|70.15|71.39|70.19|71.33|70.13|65
1703042100000|2023-12-20 03:15:00|71.36|70.16|71.31|70.11|71.36|70.16|71.29|70.09|49
1703042400000|2023-12-20 03:20:00|71.32|70.12|71.27|70.07|71.34|70.14|71.25|70.05|81
1703042700000|2023-12-20 03:25:00|71.26|70.06|71.24|70.04|71.31|70.11|71.22|70.02|51
1703043000000|2023-12-20 03:30:00|71.23|70.03|71.26|70.06|71.27|70.07|71.23|70.03|74
1703043300000|2023-12-20 03:35:00|71.25|70.05|71.25|70.05|71.28|70.08|71.23|70.03|61
1703043600000|2023-12-20 03:40:00|71.24|70.04|71.23|70.03|71.26|70.06|71.22|70.02|24
1703043900000|2023-12-20 03:45:00|71.22|70.02|71.24|70.04|71.28|70.08|71.22|70.02|112
1703044200000|2023-12-20 03:50:00|71.23|70.03|71.28|70.08|71.29|70.09|71.22|70.02|42
1703044500000|2023-12-20 03:55:00|71.29|70.09|71.33|70.13|71.35|70.15|71.27|70.07|63
1703044800000|2023-12-20 04:00:00|71.34|70.14|71.3|70.1|71.34|70.14|71.28|70.08|41
1703045100000|2023-12-20 04:05:00|71.29|70.09|71.31|70.11|71.34|70.14|71.29|70.09|77
1703045400000|2023-12-20 04:10:00|71.3|70.1|71.33|70.13|71.35|70.15|71.29|70.09|64
1703045700000|2023-12-20 04:15:00|71.34|70.14|71.48|70.28|71.49|70.29|71.3|70.1|117
1703046000000|2023-12-20 04:20:00|71.47|70.27|71.48|70.28|71.51|70.31|71.39|70.19|109
1703046300000|2023-12-20 04:25:00|71.47|70.27|71.5|70.3|71.55|70.35|71.44|70.24|114
1703046600000|2023-12-20 04:30:00|71.51|70.31|71.58|70.38|71.62|70.42|71.5|70.3|90
1703046900000|2023-12-20 04:35:00|71.57|70.37|71.69|70.49|71.69|70.49|71.56|70.36|88
1703047200000|2023-12-20 04:40:00|71.67|70.47|71.64|70.44|71.69|70.49|71.6|70.4|25
1703047500000|2023-12-20 04:45:00|71.65|70.45|71.72|70.52|71.74|70.54|71.62|70.42|87
1703047800000|2023-12-20 04:50:00|71.73|70.53|71.72|70.52|71.75|70.55|71.66|70.46|93
1703048100000|2023-12-20 04:55:00|71.73|70.53|71.75|70.55|71.8|70.6|71.72|70.52|91
1703048400000|2023-12-20 05:00:00|71.76|70.56|71.68|70.48|71.76|70.56|71.66|70.46|113
1703048700000|2023-12-20 05:05:00|71.69|70.49|71.64|70.44|71.69|70.49|71.63|70.43|191
1703049000000|2023-12-20 05:10:00|71.65|70.45|71.54|70.34|71.67|70.47|71.51|70.31|67
1703049300000|2023-12-20 05:15:00|71.53|70.33|71.55|70.35|71.58|70.38|71.53|70.33|53
1703049600000|2023-12-20 05:20:00|71.54|70.34|71.57|70.37|71.59|70.39|71.54|70.34|18
1703049900000|2023-12-20 05:25:00|71.58|70.38|71.61|70.41|71.62|70.42|71.53|70.33|48
1703050200000|2023-12-20 05:30:00|71.62|70.42|71.61|70.41|71.8|70.6|71.5|70.3|181
1703050500000|2023-12-20 05:35:00|71.6|70.4|71.58|70.38|71.63|70.43|71.58|70.38|33
1703050800000|2023-12-20 05:40:00|71.57|70.37|71.53|70.33|71.58|70.38|71.52|70.32|57
1703051100000|2023-12-20 05:45:00|71.52|70.32|71.62|70.42|71.67|70.47|71.52|70.32|66
1703051400000|2023-12-20 05:50:00|71.63|70.43|71.65|70.45|71.66|70.46|71.62|70.42|21
1703051700000|2023-12-20 05:55:00|71.64|70.44|71.61|70.41|71.64|70.44|71.59|70.39|61
1703052000000|2023-12-20 06:00:00|71.62|70.42|71.5|70.3|71.63|70.43|71.5|70.3|74
1703052300000|2023-12-20 06:05:00|71.49|70.29|71.51|70.31|71.53|70.33|71.48|70.28|68
1703052600000|2023-12-20 06:10:00|71.52|70.32|71.58|70.38|71.58|70.38|71.52|70.32|45
1703052900000|2023-12-20 06:15:00|71.57|70.37|71.54|70.34|71.58|70.38|71.51|70.31|52
1703053200000|2023-12-20 06:20:00|71.56|70.36|71.79|70.59|71.82|70.62|71.56|70.36|184
1703053500000|2023-12-20 06:25:00|71.8|70.6|71.8|70.6|71.82|70.62|71.73|70.53|120
1703053800000|2023-12-20 06:30:00|71.79|70.59|71.78|70.58|71.81|70.61|71.73|70.53|86
1703054100000|2023-12-20 06:35:00|71.79|70.59|71.82|70.62|71.82|70.62|71.74|70.54|80
1703054400000|2023-12-20 06:40:00|71.83|70.63|71.75|70.55|71.83|70.63|71.71|70.51|134
1703054700000|2023-12-20 06:45:00|71.74|70.54|71.72|70.52|71.76|70.56|71.71|70.51|43
1703055000000|2023-12-20 06:50:00|71.71|70.51|71.75|70.55|71.79|70.59|71.69|70.49|109
1703055300000|2023-12-20 06:55:00|71.76|70.56|71.75|70.55|71.79|70.59|71.74|70.54|43
1703055600000|2023-12-20 07:00:00|71.76|70.56|71.8|70.6|71.82|70.62|71.69|70.49|137
1703055900000|2023-12-20 07:05:00|71.78|70.58|71.84|70.64|71.85|70.65|71.77|70.57|83
1703056200000|2023-12-20 07:10:00|71.83|70.63|71.85|70.65|71.85|70.65|71.81|70.61|35
1703056500000|2023-12-20 07:15:00|71.84|70.64|71.79|70.59|71.84|70.64|71.74|70.54|131
1703056800000|2023-12-20 07:20:00|71.78|70.58|71.78|70.58|71.81|70.61|71.75|70.55|137
1703057100000|2023-12-20 07:25:00|71.77|70.57|71.73|70.53|71.78|70.58|71.71|70.51|127
1703057400000|2023-12-20 07:30:00|71.74|70.54|71.82|70.62|71.84|70.64|71.71|70.51|101
1703057700000|2023-12-20 07:35:00|71.81|70.61|71.89|70.69|71.9|70.7|71.79|70.59|97
1703058000000|2023-12-20 07:40:00|71.9|70.7|71.92|70.72|71.92|70.72|71.88|70.68|60
1703058300000|2023-12-20 07:45:00|71.91|70.71|71.96|70.76|71.99|70.79|71.89|70.69|51
1703058600000|2023-12-20 07:50:00|71.95|70.75|71.95|70.75|71.97|70.77|71.89|70.69|81
1703058900000|2023-12-20 07:55:00|71.94|70.74|71.94|70.74|71.96|70.76|71.92|70.72|87
1703059200000|2023-12-20 08:00:00|71.95|70.75|72.02|70.82|72.02|70.82|71.94|70.74|61
1703059500000|2023-12-20 08:05:00|72.01|70.81|71.89|70.69|72.04|70.84|71.89|70.69|43
1703059800000|2023-12-20 08:10:00|71.9|70.7|71.82|70.62|71.91|70.71|71.8|70.6|52
1703060100000|2023-12-20 08:15:00|71.83|70.63|71.87|70.67|71.9|70.7|71.82|70.62|36
1703060400000|2023-12-20 08:20:00|71.88|70.68|71.9|70.7|71.91|70.71|71.85|70.65|36
1703060700000|2023-12-20 08:25:00|71.91|70.71|71.88|70.68|71.91|70.71|71.85|70.65|68
1703061000000|2023-12-20 08:30:00|71.87|70.67|71.91|70.71|71.93|70.73|71.85|70.65|72
1703061300000|2023-12-20 08:35:00|71.92|70.72|71.88|70.68|71.92|70.72|71.86|70.66|89
1703061600000|2023-12-20 08:40:00|71.89|70.69|71.93|70.73|71.94|70.74|71.89|70.69|20
1703061900000|2023-12-20 08:45:00|71.94|70.74|71.82|70.62|71.94|70.74|71.81|70.61|89
1703062200000|2023-12-20 08:50:00|71.81|70.61|71.81|70.61|71.83|70.63|71.79|70.59|112
1703062500000|2023-12-20 08:55:00|71.8|70.6|71.69|70.49|71.81|70.61|71.69|70.49|75
1703062800000|2023-12-20 09:00:00|71.7|70.5|71.77|70.57|71.78|70.58|71.7|70.5|19
1703063100000|2023-12-20 09:05:00|71.76|70.56|71.69|70.49|71.76|70.56|71.68|70.48|36
1703063400000|2023-12-20 09:10:00|71.68|70.48|71.72|70.52|71.74|70.54|71.67|70.47|59
1703063700000|2023-12-20 09:15:00|71.71|70.51|71.73|70.53|71.75|70.55|71.66|70.46|73
1703064000000|2023-12-20 09:20:00|71.75|70.55|71.79|70.59|71.8|70.6|71.73|70.53|34
1703064300000|2023-12-20 09:25:00|71.8|70.6|71.79|70.59|71.81|70.61|71.77|70.57|40
1703064600000|2023-12-20 09:30:00|71.8|70.6|71.76|70.56|71.8|70.6|71.76|70.56|13
1703064900000|2023-12-20 09:35:00|71.77|70.57|71.75|70.55|71.79|70.59|71.75|70.55|22
1703065200000|2023-12-20 09:40:00|71.74|70.54|71.76|70.56|71.76|70.56|71.72|70.52|12
1703065500000|2023-12-20 09:45:00|71.77|70.57|71.59|70.39|71.77|70.57|71.59|70.39|105
1703065800000|2023-12-20 09:50:00|71.6|70.4|71.61|70.41|71.64|70.44|71.57|70.37|56
1703066100000|2023-12-20 09:55:00|71.62|70.42|71.69|70.49|71.7|70.5|71.61|70.41|50
1703066400000|2023-12-20 10:00:00|71.7|70.5|71.63|70.43|71.71|70.51|71.63|70.43|192
1703066700000|2023-12-20 10:05:00|71.62|70.42|71.64|70.44|71.66|70.46|71.6|70.4|55
1703067000000|2023-12-20 10:10:00|71.63|70.43|71.73|70.53|71.75|70.55|71.63|70.43|66
1703067300000|2023-12-20 10:15:00|71.74|70.54|71.62|70.42|71.74|70.54|71.57|70.37|89
1703067600000|2023-12-20 10:20:00|71.61|70.41|71.59|70.39|71.67|70.47|71.58|70.38|99
1703067900000|2023-12-20 10:25:00|71.58|70.38|71.57|70.37|71.61|70.41|71.56|70.36|80
1703068200000|2023-12-20 10:30:00|71.58|70.38|71.59|70.39|71.61|70.41|71.57|70.37|68
1703068500000|2023-12-20 10:35:00|71.58|70.38|71.59|70.39|71.61|70.41|71.58|70.38|50
1703068800000|2023-12-20 10:40:00|71.6|70.4|71.61|70.41|71.63|70.43|71.59|70.39|42
1703069100000|2023-12-20 10:45:00|71.62|70.42|71.64|70.44|71.65|70.45|71.59|70.39|92
1703069400000|2023-12-20 10:50:00|71.65|70.45|71.62|70.42|71.67|70.47|71.62|70.42|50
1703069700000|2023-12-20 10:55:00|71.63|70.43|71.68|70.48|71.69|70.49|71.62|70.42|73
1703070000000|2023-12-20 11:00:00|71.69|70.49|71.61|70.41|71.69|70.49|71.61|70.41|49
1703070300000|2023-12-20 11:05:00|71.62|70.42|71.66|70.46|71.69|70.49|71.62|70.42|43
1703070600000|2023-12-20 11:10:00|71.67|70.47|71.62|70.42|71.67|70.47|71.6|70.4|78
1703070900000|2023-12-20 11:15:00|71.63|70.43|71.63|70.43|71.65|70.45|71.58|70.38|75
1703071200000|2023-12-20 11:20:00|71.64|70.44|71.59|70.39|71.64|70.44|71.58|70.38|45
1703071500000|2023-12-20 11:25:00|71.58|70.38|71.57|70.37|71.58|70.38|71.5|70.3|47
1703071800000|2023-12-20 11:30:00|71.58|70.38|71.54|70.34|71.59|70.39|71.52|70.32|46
1703072100000|2023-12-20 11:35:00|71.53|70.33|71.56|70.36|71.56|70.36|71.45|70.25|96
1703072400000|2023-12-20 11:40:00|71.55|70.35|71.58|70.38|71.6|70.4|71.55|70.35|29
1703072700000|2023-12-20 11:45:00|71.59|70.39|71.79|70.59|71.8|70.6|71.58|70.38|50
1703073000000|2023-12-20 11:50:00|71.78|70.58|71.78|70.58|71.8|70.6|71.74|70.54|65
1703073300000|2023-12-20 11:55:00|71.76|70.56|71.73|70.53|71.76|70.56|71.66|70.46|82
1703073600000|2023-12-20 12:00:00|71.72|70.52|71.71|70.51|71.72|70.52|71.67|70.47|52
1703073900000|2023-12-20 12:05:00|71.72|70.52|71.61|70.41|71.73|70.53|71.61|70.41|89
1703074200000|2023-12-20 12:10:00|71.6|70.4|71.6|70.4|71.62|70.42|71.56|70.36|106
1703074500000|2023-12-20 12:15:00|71.59|70.39|71.63|70.43|71.66|70.46|71.58|70.38|96
1703074800000|2023-12-20 12:20:00|71.64|70.44|71.7|70.5|71.7|70.5|71.64|70.44|47
1703075100000|2023-12-20 12:25:00|71.71|70.51|71.71|70.51|71.72|70.52|71.68|70.48|21
1703075400000|2023-12-20 12:30:00|71.72|70.52|71.72|70.52|71.73|70.53|71.65|70.45|43
1703075700000|2023-12-20 12:35:00|71.74|70.54|71.78|70.58|71.78|70.58|71.74|70.54|19
1703076000000|2023-12-20 12:40:00|71.77|70.57|71.78|70.58|71.79|70.59|71.76|70.56|38
1703076300000|2023-12-20 12:45:00|71.79|70.59|71.73|70.53|71.79|70.59|71.69|70.49|52
1703076600000|2023-12-20 12:50:00|71.72|70.52|71.77|70.57|71.79|70.59|71.71|70.51|38
1703076900000|2023-12-20 12:55:00|71.76|70.56|71.74|70.54|71.77|70.57|71.72|70.52|60
1703077200000|2023-12-20 13:00:00|71.75|70.55|71.8|70.6|71.83|70.63|71.74|70.54|102
1703077500000|2023-12-20 13:05:00|71.81|70.61|71.84|70.64|71.89|70.69|71.79|70.59|114
1703077800000|2023-12-20 13:10:00|71.83|70.63|71.89|70.69|71.89|70.69|71.83|70.63|75
1703078100000|2023-12-20 13:15:00|71.88|70.68|71.88|70.68|71.89|70.69|71.81|70.61|45
1703078400000|2023-12-20 13:20:00|71.9|70.7|71.87|70.67|71.9|70.7|71.85|70.65|45
1703078700000|2023-12-20 13:25:00|71.88|70.68|71.97|70.77|71.98|70.78|71.88|70.68|39
1703079000000|2023-12-20 13:30:00|71.99|70.79|71.88|70.68|71.99|70.79|71.81|70.61|98
1703079300000|2023-12-20 13:35:00|71.89|70.69|71.94|70.74|71.94|70.74|71.86|70.66|111
1703079600000|2023-12-20 13:40:00|71.95|70.75|71.93|70.73|71.95|70.75|71.89|70.69|83
1703079900000|2023-12-20 13:45:00|71.94|70.74|72.13|70.93|72.17|70.97|71.94|70.74|230
1703080200000|2023-12-20 13:50:00|72.14|70.94|72.19|70.99|72.2|71|72.08|70.88|186
1703080500000|2023-12-20 13:55:00|72.2|71|72.23|71.03|72.27|71.07|72.14|70.94|143
1703080800000|2023-12-20 14:00:00|72.24|71.04|72.25|71.05|72.31|71.11|72.23|71.03|117
1703081100000|2023-12-20 14:05:00|72.24|71.04|72.1|70.9|72.28|71.08|72.08|70.88|202
1703081400000|2023-12-20 14:10:00|72.12|70.92|72|70.8|72.17|70.97|72|70.8|77
1703081700000|2023-12-20 14:15:00|71.99|70.79|72.11|70.91|72.11|70.91|71.96|70.76|40
1703082000000|2023-12-20 14:20:00|72.1|70.9|72.13|70.93|72.17|70.97|72.1|70.9|38
1703082300000|2023-12-20 14:25:00|72.12|70.92|72.29|71.09|72.29|71.09|72.12|70.92|72
1703082600000|2023-12-20 14:30:00|72.28|71.08|72.36|71.16|72.42|71.22|72.23|71.03|249
1703082900000|2023-12-20 14:35:00|72.35|71.15|72.18|70.98|72.37|71.17|72.15|70.95|273
1703083200000|2023-12-20 14:40:00|72.19|70.99|72.14|70.94|72.22|71.02|72.11|70.91|162
1703083500000|2023-12-20 14:45:00|72.15|70.95|72.16|70.96|72.21|71.01|72.12|70.92|110
1703083800000|2023-12-20 14:50:00|72.17|70.97|72.01|70.81|72.17|70.97|71.96|70.76|130
1703084100000|2023-12-20 14:55:00|72|70.8|71.96|70.76|72.05|70.85|71.9|70.7|191
1703084400000|2023-12-20 15:00:00|71.95|70.75|72.06|70.86|72.09|70.89|71.83|70.63|179
1703084700000|2023-12-20 15:05:00|72.07|70.87|72.18|70.98|72.23|71.03|72.07|70.87|82
1703085000000|2023-12-20 15:10:00|72.19|70.99|72.29|71.09|72.3|71.1|72.12|70.92|146
1703085300000|2023-12-20 15:15:00|72.28|71.08|72.31|71.11|72.32|71.12|72.2|71|183
1703085600000|2023-12-20 15:20:00|72.3|71.1|72.4|71.2|72.4|71.2|72.27|71.07|90
1703085900000|2023-12-20 15:25:00|72.39|71.19|72.31|71.11|72.41|71.21|72.27|71.07|85
1703086200000|2023-12-20 15:30:00|72.29|71.09|72.36|71.16|72.43|71.23|72.28|71.08|104
1703086500000|2023-12-20 15:35:00|72.35|71.15|72.32|71.12|72.36|71.16|72.27|71.07|83
1703086800000|2023-12-20 15:40:00|72.31|71.11|72.1|70.9|72.32|71.12|72.09|70.89|163
1703087100000|2023-12-20 15:45:00|72.11|70.91|72.16|70.96|72.25|71.05|72.11|70.91|100
1703087400000|2023-12-20 15:50:00|72.17|70.97|72.13|70.93|72.21|71.01|72.06|70.86|155
1703087700000|2023-12-20 15:55:00|72.12|70.92|72.13|70.93|72.2|71|72.07|70.87|86
1703088000000|2023-12-20 16:00:00|72.14|70.94|72.12|70.92|72.19|70.99|72.09|70.89|50
1703088300000|2023-12-20 16:05:00|72.11|70.91|71.98|70.78|72.13|70.93|71.97|70.77|74
1703088600000|2023-12-20 16:10:00|71.99|70.79|72.02|70.82|72.05|70.85|71.95|70.75|74
1703088900000|2023-12-20 16:15:00|72.03|70.83|71.95|70.75|72.05|70.85|71.94|70.74|99
1703089200000|2023-12-20 16:20:00|71.96|70.76|71.96|70.76|72.02|70.82|71.95|70.75|54
1703089500000|2023-12-20 16:25:00|71.97|70.77|71.96|70.76|71.97|70.77|71.85|70.65|78
1703089800000|2023-12-20 16:30:00|71.95|70.75|71.95|70.75|71.96|70.76|71.85|70.65|114
1703090100000|2023-12-20 16:35:00|71.96|70.76|71.88|70.68|71.97|70.77|71.86|70.66|36
1703090400000|2023-12-20 16:40:00|71.87|70.67|71.82|70.62|71.9|70.7|71.8|70.6|79
1703090700000|2023-12-20 16:45:00|71.81|70.61|71.85|70.65|71.85|70.65|71.8|70.6|85
1703091000000|2023-12-20 16:50:00|71.83|70.63|71.59|70.39|71.84|70.64|71.58|70.38|130
1703091300000|2023-12-20 16:55:00|71.6|70.4|71.45|70.25|71.65|70.45|71.28|70.08|264
1703091600000|2023-12-20 17:00:00|71.46|70.26|71.66|70.46|71.66|70.46|71.45|70.25|62
1703091900000|2023-12-20 17:05:00|71.67|70.47|71.65|70.45|71.69|70.49|71.55|70.35|124
1703092200000|2023-12-20 17:10:00|71.64|70.44|71.59|70.39|71.7|70.5|71.54|70.34|126
1703092500000|2023-12-20 17:15:00|71.6|70.4|71.73|70.53|71.75|70.55|71.6|70.4|81
1703092800000|2023-12-20 17:20:00|71.74|70.54|71.82|70.62|71.83|70.63|71.74|70.54|75
1703093100000|2023-12-20 17:25:00|71.81|70.61|71.82|70.62|71.84|70.64|71.8|70.6|82
1703093400000|2023-12-20 17:30:00|71.83|70.63|71.76|70.56|71.85|70.65|71.74|70.54|75
1703093700000|2023-12-20 17:35:00|71.77|70.57|71.78|70.58|71.79|70.59|71.74|70.54|76
1703094000000|2023-12-20 17:40:00|71.79|70.59|71.74|70.54|71.8|70.6|71.73|70.53|42
1703094300000|2023-12-20 17:45:00|71.75|70.55|71.64|70.44|71.78|70.58|71.64|70.44|122
1703094600000|2023-12-20 17:50:00|71.63|70.43|71.65|70.45|71.71|70.51|71.57|70.37|90
1703094900000|2023-12-20 17:55:00|71.66|70.46|71.68|70.48|71.69|70.49|71.6|70.4|115
1703095200000|2023-12-20 18:00:00|71.69|70.49|71.72|70.52|71.72|70.52|71.63|70.43|38
1703095500000|2023-12-20 18:05:00|71.7|70.5|71.83|70.63|71.85|70.65|71.7|70.5|68
1703095800000|2023-12-20 18:10:00|71.84|70.64|71.77|70.57|71.84|70.64|71.75|70.55|49
1703096100000|2023-12-20 18:15:00|71.76|70.56|71.58|70.38|71.76|70.56|71.57|70.37|76
1703096400000|2023-12-20 18:20:00|71.57|70.37|72.08|70.88|72.37|71.17|71.57|70.37|259
1703096700000|2023-12-20 18:25:00|72.09|70.89|72.06|70.86|72.15|70.95|72.04|70.84|100
1703097000000|2023-12-20 18:30:00|72.07|70.87|72.23|71.03|72.24|71.04|72.07|70.87|105
1703097300000|2023-12-20 18:35:00|72.25|71.05|72.33|71.13|72.41|71.21|72.23|71.03|148
1703097600000|2023-12-20 18:40:00|72.32|71.12|72.4|71.2|72.43|71.23|72.28|71.08|56
1703097900000|2023-12-20 18:45:00|72.41|71.21|72.38|71.18|72.49|71.29|72.34|71.14|135
1703098200000|2023-12-20 18:50:00|72.37|71.17|72.37|71.17|72.41|71.21|72.32|71.12|94
1703098500000|2023-12-20 18:55:00|72.38|71.18|72.37|71.17|72.48|71.28|72.37|71.17|80
1703098800000|2023-12-20 19:00:00|72.38|71.18|72.27|71.07|72.47|71.27|72.27|71.07|68
1703099100000|2023-12-20 19:05:00|72.26|71.06|72.03|70.83|72.26|71.06|72.02|70.82|109
1703099400000|2023-12-20 19:10:00|72.04|70.84|71.92|70.72|72.07|70.87|71.86|70.66|161
1703099700000|2023-12-20 19:15:00|71.93|70.73|71.84|70.64|71.99|70.79|71.84|70.64|136
1703100000000|2023-12-20 19:20:00|71.85|70.65|71.79|70.59|71.87|70.67|71.79|70.59|57
1703100300000|2023-12-20 19:25:00|71.8|70.6|71.78|70.58|71.81|70.61|71.75|70.55|120
1703100600000|2023-12-20 19:30:00|71.79|70.59|71.86|70.66|71.93|70.73|71.76|70.56|62
1703100900000|2023-12-20 19:35:00|71.85|70.65|71.73|70.53|71.89|70.69|71.73|70.53|102
1703101200000|2023-12-20 19:40:00|71.72|70.52|71.7|70.5|71.78|70.58|71.58|70.38|210
1703101500000|2023-12-20 19:45:00|71.67|70.47|71.63|70.43|71.78|70.58|71.61|70.41|83
1703101800000|2023-12-20 19:50:00|71.62|70.42|71.54|70.34|71.65|70.45|71.52|70.32|104
1703102100000|2023-12-20 19:55:00|71.56|70.36|71.54|70.34|71.67|70.47|71.53|70.33|93
1703102400000|2023-12-20 20:00:00|71.55|70.35|71.11|69.91|71.59|70.39|71.08|69.88|249
1703102700000|2023-12-20 20:05:00|71.12|69.92|70.64|69.44|71.18|69.98|70.34|69.14|535
1703103000000|2023-12-20 20:10:00|70.65|69.45|70.88|69.68|70.93|69.73|70.65|69.45|99
1703103300000|2023-12-20 20:15:00|70.89|69.69|71.02|69.82|71.11|69.91|70.88|69.68|272
1703103600000|2023-12-20 20:20:00|71.03|69.83|70.81|69.61|71.03|69.83|70.79|69.59|234
1703103900000|2023-12-20 20:25:00|70.8|69.6|70.77|69.57|70.84|69.64|70.7|69.5|137
1703104200000|2023-12-20 20:30:00|70.76|69.56|70.95|69.75|70.95|69.75|70.76|69.56|57
1703104500000|2023-12-20 20:35:00|70.94|69.74|70.78|69.58|70.97|69.77|70.72|69.52|189
1703104800000|2023-12-20 20:40:00|70.77|69.57|70.76|69.56|70.84|69.64|70.74|69.54|96
1703105100000|2023-12-20 20:45:00|70.75|69.55|70.59|69.39|70.76|69.56|70.53|69.33|173
1703105400000|2023-12-20 20:50:00|70.58|69.38|70.48|69.28|70.66|69.46|70.44|69.24|238
1703105700000|2023-12-20 20:55:00|70.47|69.27|70.42|69.22|70.58|69.38|70.37|69.17|193
1703106000000|2023-12-20 21:00:00|70.43|69.23|70.63|69.43|70.65|69.45|70.43|69.23|198
1703106300000|2023-12-20 21:05:00|70.64|69.44|70.61|69.41|70.72|69.52|70.59|69.39|165
1703106600000|2023-12-20 21:10:00|70.6|69.4|70.72|69.52|70.78|69.58|70.6|69.4|125
1703106900000|2023-12-20 21:15:00|70.7|69.5|70.8|69.6|70.85|69.65|70.66|69.46|94
1703107200000|2023-12-20 21:20:00|70.79|69.59|70.73|69.53|70.83|69.63|70.7|69.5|141
1703107500000|2023-12-20 21:25:00|70.74|69.54|70.65|69.45|70.75|69.55|70.61|69.41|86
1703107800000|2023-12-20 21:30:00|70.63|69.43|70.49|69.29|70.63|69.43|70.45|69.25|152
1703108100000|2023-12-20 21:35:00|70.48|69.28|70.38|69.18|70.55|69.35|70.35|69.15|119
1703108400000|2023-12-20 21:40:00|70.37|69.17|70.27|69.07|70.38|69.18|70.1|68.9|167
1703108700000|2023-12-20 21:45:00|70.26|69.06|70.17|68.97|70.35|69.15|70.13|68.93|208
1703109000000|2023-12-20 21:50:00|70.16|68.96|70.16|68.96|70.2|69|70.1|68.9|203
1703109300000|2023-12-20 21:55:00|70.17|68.97|70.34|69.14|70.36|69.16|69.99|68.79|240
1703109600000|2023-12-20 22:00:00|70.33|69.13|70.43|69.23|70.45|69.25|70.26|69.06|98
1703109900000|2023-12-20 22:05:00|70.44|69.24|70.51|69.31|70.51|69.31|70.41|69.21|61
1703110200000|2023-12-20 22:10:00|70.5|69.3|70.53|69.33|70.56|69.36|70.48|69.28|44
1703110500000|2023-12-20 22:15:00|70.54|69.34|70.6|69.4|70.61|69.41|70.54|69.34|37
1703110800000|2023-12-20 22:20:00|70.59|69.39|70.6|69.4|70.61|69.41|70.59|69.39|10
1703111100000|2023-12-20 22:25:00|70.61|69.41|70.59|69.39|70.66|69.46|70.58|69.38|46
1703111400000|2023-12-20 22:30:00|70.61|69.41|70.7|69.5|70.72|69.52|70.6|69.4|31
1703111700000|2023-12-20 22:35:00|70.71|69.51|70.71|69.51|70.71|69.51|70.67|69.47|35
1703112000000|2023-12-20 22:40:00|70.7|69.5|70.7|69.5|70.72|69.52|70.67|69.47|17
1703112300000|2023-12-20 22:45:00|70.69|69.49|70.71|69.51|70.71|69.51|70.65|69.45|27
1703112600000|2023-12-20 22:50:00|70.72|69.52|70.71|69.51|70.72|69.52|70.66|69.46|22
1703112900000|2023-12-20 22:55:00|70.72|69.52|70.74|69.54|70.75|69.55|70.72|69.52|18
1703113200000|2023-12-20 23:00:00|70.73|69.53|70.34|69.14|70.73|69.53|70.27|69.07|115
1703113500000|2023-12-20 23:05:00|70.35|69.15|70.18|68.98|70.35|69.15|70.1|68.9|154
1703113800000|2023-12-20 23:10:00|70.19|68.99|70.22|69.02|70.22|69.02|70.14|68.94|128
1703114100000|2023-12-20 23:15:00|70.21|69.01|70.23|69.03|70.23|69.03|70.12|68.92|73
1703114400000|2023-12-20 23:20:00|70.21|69.01|70.18|68.98|70.23|69.03|70.12|68.92|89
1703114700000|2023-12-20 23:25:00|70.19|68.99|70.22|69.02|70.23|69.03|70.17|68.97|81
1703115000000|2023-12-20 23:30:00|70.21|69.01|70.47|69.27|70.47|69.27|70.21|69.01|54
1703115300000|2023-12-20 23:35:00|70.45|69.25|70.38|69.18|70.48|69.28|70.33|69.13|61
1703115600000|2023-12-20 23:40:00|70.39|69.19|70.45|69.25|70.45|69.25|70.38|69.18|20
1703115900000|2023-12-20 23:45:00|70.44|69.24|70.4|69.2|70.44|69.24|70.4|69.2|10
1703116200000|2023-12-20 23:50:00|70.39|69.19|70.36|69.16|70.39|69.19|70.31|69.11|48
1703116500000|2023-12-20 23:55:00|70.35|69.15|70.43|69.23|70.43|69.23|70.32|69.12|21
1703116800000|2023-12-21 00:00:00|70.42|69.22|70.21|69.01|70.42|69.22|70.19|68.99|86
1703117100000|2023-12-21 00:05:00|70.2|69|70.21|69.01|70.22|69.02|70.14|68.94|69
1703117400000|2023-12-21 00:10:00|70.2|69|70.27|69.07|70.31|69.11|70.19|68.99|77
1703117700000|2023-12-21 00:15:00|70.28|69.08|70.1|68.9|70.31|69.11|70.1|68.9|68
1703118000000|2023-12-21 00:20:00|70.09|68.89|70.18|68.98|70.18|68.98|70.04|68.84|77
1703118300000|2023-12-21 00:25:00|70.17|68.97|70.05|68.85|70.18|68.98|70.03|68.83|49
1703118600000|2023-12-21 00:30:00|70.06|68.86|70.18|68.98|70.18|68.98|70.04|68.84|30
1703118900000|2023-12-21 00:35:00|70.17|68.97|69.91|68.71|70.18|68.98|69.89|68.69|107
1703119200000|2023-12-21 00:40:00|69.92|68.72|70|68.8|70.04|68.84|69.92|68.72|61
1703119500000|2023-12-21 00:45:00|69.99|68.79|70.05|68.85|70.11|68.91|69.98|68.78|82
1703119800000|2023-12-21 00:50:00|70.04|68.84|69.95|68.75|70.04|68.84|69.83|68.63|139
1703120100000|2023-12-21 00:55:00|69.96|68.76|70.01|68.81|70.01|68.81|69.94|68.74|79
1703120400000|2023-12-21 01:00:00|70|68.8|69.97|68.77|70.04|68.84|69.94|68.74|99
1703120700000|2023-12-21 01:05:00|69.95|68.75|69.95|68.75|70.05|68.85|69.91|68.71|108
1703121000000|2023-12-21 01:10:00|69.96|68.76|69.81|68.61|69.96|68.76|69.69|68.49|81
1703121300000|2023-12-21 01:15:00|69.8|68.6|69.75|68.55|69.85|68.65|69.64|68.44|116
1703121600000|2023-12-21 01:20:00|69.76|68.56|69.64|68.44|69.89|68.69|69.61|68.41|178
1703121900000|2023-12-21 01:25:00|69.63|68.43|69.66|68.46|69.67|68.47|69.54|68.34|119
1703122200000|2023-12-21 01:30:00|69.67|68.47|69.59|68.39|69.72|68.52|69.56|68.36|106
1703122500000|2023-12-21 01:35:00|69.6|68.4|69.6|68.4|69.62|68.42|69.56|68.36|68
1703122800000|2023-12-21 01:40:00|69.61|68.41|69.68|68.48|69.69|68.49|69.61|68.41|46
1703123100000|2023-12-21 01:45:00|69.67|68.47|69.91|68.71|69.91|68.71|69.67|68.47|75
1703123400000|2023-12-21 01:50:00|69.9|68.7|69.92|68.72|69.93|68.73|69.88|68.68|105
1703123700000|2023-12-21 01:55:00|69.93|68.73|70.01|68.81|70.03|68.83|69.9|68.7|74
1703124000000|2023-12-21 02:00:00|70|68.8|69.96|68.76|70.01|68.81|69.91|68.71|101
1703124300000|2023-12-21 02:05:00|69.97|68.77|69.86|68.66|69.97|68.77|69.83|68.63|66
1703124600000|2023-12-21 02:10:00|69.85|68.65|69.97|68.77|69.97|68.77|69.83|68.63|46
1703124900000|2023-12-21 02:15:00|69.98|68.78|70.03|68.83|70.04|68.84|69.98|68.78|44
1703125200000|2023-12-21 02:20:00|70.02|68.82|70.13|68.93|70.16|68.96|70.02|68.82|30
1703125500000|2023-12-21 02:25:00|70.12|68.92|70.18|68.98|70.19|68.99|70.12|68.92|73
1703125800000|2023-12-21 02:30:00|70.17|68.97|70.3|69.1|70.3|69.1|70.15|68.95|56
1703126100000|2023-12-21 02:35:00|70.29|69.09|70.29|69.09|70.31|69.11|70.24|69.04|31
1703126400000|2023-12-21 02:40:00|70.28|69.08|70.26|69.06|70.28|69.08|70.21|69.01|24
1703126700000|2023-12-21 02:45:00|70.25|69.05|70.05|68.85|70.25|69.05|70.05|68.85|61
1703127000000|2023-12-21 02:50:00|70.06|68.86|70.2|69|70.21|69.01|70.06|68.86|43
1703127300000|2023-12-21 02:55:00|70.21|69.01|70.29|69.09|70.29|69.09|70.19|68.99|35
1703127600000|2023-12-21 03:00:00|70.28|69.08|70.33|69.13|70.34|69.14|70.26|69.06|38
1703127900000|2023-12-21 03:05:00|70.34|69.14|70.32|69.12|70.34|69.14|70.29|69.09|37
1703128200000|2023-12-21 03:10:00|70.33|69.13|70.37|69.17|70.38|69.18|70.31|69.11|26
1703128500000|2023-12-21 03:15:00|70.36|69.16|70.36|69.16|70.43|69.23|70.35|69.15|23
1703128800000|2023-12-21 03:20:00|70.37|69.17|70.38|69.18|70.43|69.23|70.37|69.17|29
1703129100000|2023-12-21 03:25:00|70.39|69.19|70.36|69.16|70.42|69.22|70.36|69.16|17
1703129400000|2023-12-21 03:30:00|70.35|69.15|70.29|69.09|70.35|69.15|70.26|69.06|10
1703129700000|2023-12-21 03:35:00|70.28|69.08|70.24|69.04|70.28|69.08|70.21|69.01|11
1703130000000|2023-12-21 03:40:00|70.23|69.03|70.22|69.02|70.24|69.04|70.18|68.98|24
1703130300000|2023-12-21 03:45:00|70.21|69.01|70.27|69.07|70.29|69.09|70.19|68.99|49
1703130600000|2023-12-21 03:50:00|70.26|69.06|70.26|69.06|70.28|69.08|70.25|69.05|48
1703130900000|2023-12-21 03:55:00|70.27|69.07|70.3|69.1|70.31|69.11|70.26|69.06|8
1703131200000|2023-12-21 04:00:00|70.29|69.09|70.28|69.08|70.29|69.09|70.27|69.07|10
1703131500000|2023-12-21 04:05:00|70.27|69.07|70.24|69.04|70.28|69.08|70.23|69.03|7
1703131800000|2023-12-21 04:10:00|70.26|69.06|70.22|69.02|70.27|69.07|70.22|69.02|38
1703132100000|2023-12-21 04:15:00|70.23|69.03|70.27|69.07|70.27|69.07|70.23|69.03|56
1703132400000|2023-12-21 04:20:00|70.26|69.06|70.33|69.13|70.33|69.13|70.26|69.06|50
1703132700000|2023-12-21 04:25:00|70.34|69.14|70.34|69.14|70.35|69.15|70.29|69.09|16
1703133000000|2023-12-21 04:30:00|70.33|69.13|70.43|69.23|70.43|69.23|70.33|69.13|62
1703133300000|2023-12-21 04:35:00|70.41|69.21|70.45|69.25|70.46|69.26|70.41|69.21|34
1703133600000|2023-12-21 04:40:00|70.44|69.24|70.46|69.26|70.47|69.27|70.43|69.23|24
1703133900000|2023-12-21 04:45:00|70.45|69.25|70.45|69.25|70.46|69.26|70.44|69.24|33
1703134200000|2023-12-21 04:50:00|70.44|69.24|70.4|69.2|70.45|69.25|70.4|69.2|24
1703134500000|2023-12-21 04:55:00|70.39|69.19|70.39|69.19|70.43|69.23|70.38|69.18|23
1703134800000|2023-12-21 05:00:00|70.38|69.18|70.3|69.1|70.39|69.19|70.3|69.1|50
1703135100000|2023-12-21 05:05:00|70.32|69.12|70.48|69.28|70.5|69.3|70.32|69.12|61
1703135400000|2023-12-21 05:10:00|70.5|69.3|70.54|69.34|70.55|69.35|70.5|69.3|20
1703135700000|2023-12-21 05:15:00|70.53|69.33|70.57|69.37|70.58|69.38|70.52|69.32|19
1703136000000|2023-12-21 05:20:00|70.58|69.38|70.63|69.43|70.63|69.43|70.57|69.37|23
1703136300000|2023-12-21 05:25:00|70.62|69.42|70.55|69.35|70.62|69.42|70.54|69.34|20
1703136600000|2023-12-21 05:30:00|70.54|69.34|70.33|69.13|70.55|69.35|70.33|69.13|36
1703136900000|2023-12-21 05:35:00|70.34|69.14|70.29|69.09|70.34|69.14|70.27|69.07|44
1703137200000|2023-12-21 05:40:00|70.28|69.08|70.31|69.11|70.31|69.11|70.25|69.05|53
1703137500000|2023-12-21 05:45:00|70.29|69.09|70.22|69.02|70.31|69.11|70.22|69.02|41
1703137800000|2023-12-21 05:50:00|70.23|69.03|70.2|69|70.24|69.04|70.19|68.99|39
1703138100000|2023-12-21 05:55:00|70.19|68.99|70.15|68.95|70.27|69.07|70.14|68.94|54
1703138400000|2023-12-21 06:00:00|70.14|68.94|70.08|68.88|70.15|68.95|70.07|68.87|71
1703138700000|2023-12-21 06:05:00|70.07|68.87|70.13|68.93|70.13|68.93|70.07|68.87|25
1703139000000|2023-12-21 06:10:00|70.14|68.94|70.16|68.96|70.17|68.97|70.13|68.93|41
1703139300000|2023-12-21 06:15:00|70.17|68.97|70.22|69.02|70.25|69.05|70.16|68.96|73
1703139600000|2023-12-21 06:20:00|70.23|69.03|70.37|69.17|70.37|69.17|70.2|69|97
1703139900000|2023-12-21 06:25:00|70.36|69.16|70.38|69.18|70.4|69.2|70.35|69.15|57
1703140200000|2023-12-21 06:30:00|70.39|69.19|70.48|69.28|70.48|69.28|70.39|69.19|36
1703140500000|2023-12-21 06:35:00|70.47|69.27|70.44|69.24|70.47|69.27|70.4|69.2|27
1703140800000|2023-12-21 06:40:00|70.43|69.23|70.41|69.21|70.43|69.23|70.38|69.18|33
1703141100000|2023-12-21 06:45:00|70.4|69.2|70.39|69.19|70.42|69.22|70.37|69.17|31
1703141400000|2023-12-21 06:50:00|70.38|69.18|70.45|69.25|70.45|69.25|70.38|69.18|46
1703141700000|2023-12-21 06:55:00|70.47|69.27|70.47|69.27|70.48|69.28|70.45|69.25|87
1703142000000|2023-12-21 07:00:00|70.46|69.26|70.42|69.22|70.48|69.28|70.42|69.22|65
1703142300000|2023-12-21 07:05:00|70.4|69.2|70.39|69.19|70.41|69.21|70.36|69.16|107
1703142600000|2023-12-21 07:10:00|70.38|69.18|70.45|69.25|70.45|69.25|70.36|69.16|34
1703142900000|2023-12-21 07:15:00|70.44|69.24|70.46|69.26|70.51|69.31|70.42|69.22|31
1703143200000|2023-12-21 07:20:00|70.45|69.25|70.39|69.19|70.46|69.26|70.39|69.19|77
1703143500000|2023-12-21 07:25:00|70.38|69.18|70.42|69.22|70.43|69.23|70.38|69.18|76
1703143800000|2023-12-21 07:30:00|70.41|69.21|70.39|69.19|70.42|69.22|70.37|69.17|75
1703144100000|2023-12-21 07:35:00|70.38|69.18|70.38|69.18|70.41|69.21|70.37|69.17|20
1703144400000|2023-12-21 07:40:00|70.37|69.17|70.42|69.22|70.42|69.22|70.36|69.16|15
1703144700000|2023-12-21 07:45:00|70.43|69.23|70.46|69.26|70.46|69.26|70.43|69.23|11
1703145000000|2023-12-21 07:50:00|70.45|69.25|70.45|69.25|70.45|69.25|70.41|69.21|12
1703145300000|2023-12-21 07:55:00|70.44|69.24|70.41|69.21|70.44|69.24|70.41|69.21|11
1703145600000|2023-12-21 08:00:00|70.42|69.22|70.43|69.23|70.5|69.3|70.42|69.22|31
1703145900000|2023-12-21 08:05:00|70.42|69.22|70.46|69.26|70.47|69.27|70.4|69.2|27
1703146200000|2023-12-21 08:10:00|70.47|69.27|70.56|69.36|70.57|69.37|70.47|69.27|17
1703146500000|2023-12-21 08:15:00|70.57|69.37|70.59|69.39|70.6|69.4|70.57|69.37|23
1703146800000|2023-12-21 08:20:00|70.6|69.4|70.61|69.41|70.67|69.47|70.6|69.4|34
1703147100000|2023-12-21 08:25:00|70.62|69.42|70.65|69.45|70.66|69.46|70.6|69.4|47
1703147400000|2023-12-21 08:30:00|70.66|69.46|70.66|69.46|70.67|69.47|70.62|69.42|27
1703147700000|2023-12-21 08:35:00|70.65|69.45|70.71|69.51|70.75|69.55|70.63|69.43|49
1703148000000|2023-12-21 08:40:00|70.7|69.5|70.69|69.49|70.71|69.51|70.67|69.47|47
1703148300000|2023-12-21 08:45:00|70.7|69.5|70.69|69.49|70.72|69.52|70.65|69.45|30
1703148600000|2023-12-21 08:50:00|70.67|69.47|70.66|69.46|70.68|69.48|70.65|69.45|35
1703148900000|2023-12-21 08:55:00|70.68|69.48|70.66|69.46|70.69|69.49|70.64|69.44|52
1703149200000|2023-12-21 09:00:00|70.65|69.45|70.66|69.46|70.67|69.47|70.61|69.41|62
1703149500000|2023-12-21 09:05:00|70.65|69.45|70.63|69.43|70.67|69.47|70.6|69.4|38
1703149800000|2023-12-21 09:10:00|70.62|69.42|70.66|69.46|70.69|69.49|70.61|69.41|22
1703150100000|2023-12-21 09:15:00|70.67|69.47|70.6|69.4|70.67|69.47|70.6|69.4|59
1703150400000|2023-12-21 09:20:00|70.61|69.41|70.47|69.27|70.64|69.44|70.46|69.26|108
1703150700000|2023-12-21 09:25:00|70.48|69.28|70.55|69.35|70.55|69.35|70.32|69.12|148
1703151000000|2023-12-21 09:30:00|70.54|69.34|70.5|69.3|70.55|69.35|70.44|69.24|100
1703151300000|2023-12-21 09:35:00|70.49|69.29|70.38|69.18|70.52|69.32|70.35|69.15|113
1703151600000|2023-12-21 09:40:00|70.37|69.17|70.39|69.19|70.44|69.24|70.37|69.17|68
1703151900000|2023-12-21 09:45:00|70.4|69.2|70.42|69.22|70.45|69.25|70.36|69.16|68
1703152200000|2023-12-21 09:50:00|70.41|69.21|70.47|69.27|70.48|69.28|70.4|69.2|28
1703152500000|2023-12-21 09:55:00|70.46|69.26|70.55|69.35|70.55|69.35|70.44|69.24|17
1703152800000|2023-12-21 10:00:00|70.56|69.36|70.6|69.4|70.62|69.42|70.56|69.36|15
1703153100000|2023-12-21 10:05:00|70.61|69.41|70.52|69.32|70.62|69.42|70.52|69.32|39
1703153400000|2023-12-21 10:10:00|70.51|69.31|70.56|69.36|70.56|69.36|70.49|69.29|52
1703153700000|2023-12-21 10:15:00|70.55|69.35|70.64|69.44|70.64|69.44|70.54|69.34|20
1703154000000|2023-12-21 10:20:00|70.65|69.45|70.65|69.45|70.65|69.45|70.63|69.43|5
1703154300000|2023-12-21 10:25:00|70.67|69.47|70.7|69.5|70.73|69.53|70.67|69.47|26
1703154600000|2023-12-21 10:30:00|70.71|69.51|70.7|69.5|70.74|69.54|70.64|69.44|98
1703154900000|2023-12-21 10:35:00|70.69|69.49|70.68|69.48|70.71|69.51|70.67|69.47|27
1703155200000|2023-12-21 10:40:00|70.69|69.49|70.63|69.43|70.7|69.5|70.63|69.43|43
1703155500000|2023-12-21 10:45:00|70.64|69.44|70.73|69.53|70.75|69.55|70.64|69.44|74
1703155800000|2023-12-21 10:50:00|70.77|69.57|70.82|69.62|70.86|69.66|70.74|69.54|150
1703156100000|2023-12-21 10:55:00|70.81|69.61|70.82|69.62|70.83|69.63|70.76|69.56|41
1703156400000|2023-12-21 11:00:00|70.81|69.61|70.84|69.64|70.89|69.69|70.8|69.6|97
1703156700000|2023-12-21 11:05:00|70.82|69.62|70.93|69.73|70.96|69.76|70.78|69.58|113
1703157000000|2023-12-21 11:10:00|70.92|69.72|70.92|69.72|70.93|69.73|70.88|69.68|55
1703157300000|2023-12-21 11:15:00|70.91|69.71|70.85|69.65|70.94|69.74|70.85|69.65|89
1703157600000|2023-12-21 11:20:00|70.86|69.66|70.8|69.6|70.86|69.66|70.78|69.58|64
1703157900000|2023-12-21 11:25:00|70.79|69.59|70.8|69.6|70.84|69.64|70.79|69.59|61
1703158200000|2023-12-21 11:30:00|70.81|69.61|70.82|69.62|70.84|69.64|70.76|69.56|58
1703158500000|2023-12-21 11:35:00|70.81|69.61|70.89|69.69|70.91|69.71|70.81|69.61|38
1703158800000|2023-12-21 11:40:00|70.9|69.7|70.91|69.71|70.93|69.73|70.86|69.66|74
1703159100000|2023-12-21 11:45:00|70.9|69.7|70.9|69.7|70.97|69.77|70.89|69.69|72
1703159400000|2023-12-21 11:50:00|70.89|69.69|70.9|69.7|70.91|69.71|70.85|69.65|43
1703159700000|2023-12-21 11:55:00|70.91|69.71|71.05|69.85|71.05|69.85|70.9|69.7|32
1703160000000|2023-12-21 12:00:00|71.06|69.86|71.16|69.96|71.27|70.07|71.06|69.86|76
1703160300000|2023-12-21 12:05:00|71.15|69.95|71.26|70.06|71.29|70.09|71.15|69.95|88
1703160600000|2023-12-21 12:10:00|71.27|70.07|71.38|70.18|71.41|70.21|71.27|70.07|131
1703160900000|2023-12-21 12:15:00|71.39|70.19|71.22|70.02|71.4|70.2|71.19|69.99|166
1703161200000|2023-12-21 12:20:00|71.21|70.01|71.25|70.05|71.36|70.16|71.16|69.96|103
1703161500000|2023-12-21 12:25:00|71.26|70.06|71.34|70.14|71.38|70.18|71.23|70.03|90
1703161800000|2023-12-21 12:30:00|71.35|70.15|71.22|70.02|71.36|70.16|71.21|70.01|74
1703162100000|2023-12-21 12:35:00|71.23|70.03|71.22|70.02|71.31|70.11|71.21|70.01|71
1703162400000|2023-12-21 12:40:00|71.21|70.01|71.23|70.03|71.27|70.07|71.16|69.96|67
1703162700000|2023-12-21 12:45:00|71.22|70.02|71.36|70.16|71.39|70.19|71.08|69.88|108
1703163000000|2023-12-21 12:50:00|71.37|70.17|71.37|70.17|71.4|70.2|71.29|70.09|54
1703163300000|2023-12-21 12:55:00|71.38|70.18|71.31|70.11|71.39|70.19|71.27|70.07|101
1703163600000|2023-12-21 13:00:00|71.32|70.12|71.08|69.88|71.34|70.14|71.06|69.86|100
1703163900000|2023-12-21 13:05:00|71.07|69.87|71.13|69.93|71.17|69.97|71.07|69.87|149
1703164200000|2023-12-21 13:10:00|71.14|69.94|71.17|69.97|71.17|69.97|71.09|69.89|53
1703164500000|2023-12-21 13:15:00|71.16|69.96|71.08|69.88|71.18|69.98|71.08|69.88|39
1703164800000|2023-12-21 13:20:00|71.09|69.89|71.09|69.89|71.11|69.91|71.05|69.85|67
1703165100000|2023-12-21 13:25:00|71.1|69.9|71.07|69.87|71.13|69.93|71.07|69.87|26
1703165400000|2023-12-21 13:30:00|71.06|69.86|71.17|69.97|71.22|70.02|71.06|69.86|77
1703165700000|2023-12-21 13:35:00|71.16|69.96|71.18|69.98|71.2|70|71.12|69.92|84
1703166000000|2023-12-21 13:40:00|71.17|69.97|71.11|69.91|71.19|69.99|71.1|69.9|49
1703166300000|2023-12-21 13:45:00|71.1|69.9|71.16|69.96|71.17|69.97|71.09|69.89|34
1703166600000|2023-12-21 13:50:00|71.15|69.95|71.23|70.03|71.23|70.03|71.14|69.94|45
1703166900000|2023-12-21 13:55:00|71.24|70.04|71.24|70.04|71.25|70.05|71.21|70.01|60
1703167200000|2023-12-21 14:00:00|71.23|70.03|71.24|70.04|71.29|70.09|71.22|70.02|46
1703167500000|2023-12-21 14:05:00|71.25|70.05|71.09|69.89|71.3|70.1|71.08|69.88|130
1703167800000|2023-12-21 14:10:00|71.1|69.9|70.89|69.69|71.11|69.91|70.89|69.69|179
1703168100000|2023-12-21 14:15:00|70.88|69.68|71.02|69.82|71.03|69.83|70.67|69.47|222
1703168400000|2023-12-21 14:20:00|71.01|69.81|70.99|69.79|71.04|69.84|70.9|69.7|142
1703168700000|2023-12-21 14:25:00|70.98|69.78|70.84|69.64|71.01|69.81|70.84|69.64|126
1703169000000|2023-12-21 14:30:00|70.85|69.65|70.95|69.75|70.95|69.75|70.67|69.47|209
1703169300000|2023-12-21 14:35:00|70.96|69.76|70.85|69.65|70.98|69.78|70.82|69.62|111
1703169600000|2023-12-21 14:40:00|70.86|69.66|70.66|69.46|70.88|69.68|70.63|69.43|141
1703169900000|2023-12-21 14:45:00|70.67|69.47|70.77|69.57|70.8|69.6|70.63|69.43|197
1703170200000|2023-12-21 14:50:00|70.76|69.56|70.75|69.55|70.79|69.59|70.72|69.52|113
1703170500000|2023-12-21 14:55:00|70.76|69.56|70.53|69.33|70.79|69.59|70.49|69.29|195
1703170800000|2023-12-21 15:00:00|70.52|69.32|70.48|69.28|70.65|69.45|70.25|69.05|302
1703171100000|2023-12-21 15:05:00|70.49|69.29|70.69|69.49|70.78|69.58|70.47|69.27|146
1703171400000|2023-12-21 15:10:00|70.7|69.5|70.8|69.6|70.8|69.6|70.6|69.4|109
1703171700000|2023-12-21 15:15:00|70.79|69.59|70.81|69.61|70.87|69.67|70.76|69.56|162
1703172000000|2023-12-21 15:20:00|70.82|69.62|70.81|69.61|70.86|69.66|70.81|69.61|88
1703172300000|2023-12-21 15:25:00|70.82|69.62|70.84|69.64|70.87|69.67|70.75|69.55|82
1703172600000|2023-12-21 15:30:00|70.83|69.63|70.75|69.55|70.83|69.63|70.7|69.5|91
1703172900000|2023-12-21 15:35:00|70.74|69.54|70.69|69.49|70.76|69.56|70.64|69.44|105
1703173200000|2023-12-21 15:40:00|70.7|69.5|70.75|69.55|70.76|69.56|70.7|69.5|77
1703173500000|2023-12-21 15:45:00|70.76|69.56|70.67|69.47|70.77|69.57|70.63|69.43|173
1703173800000|2023-12-21 15:50:00|70.66|69.46|70.63|69.43|70.67|69.47|70.61|69.41|247
1703174100000|2023-12-21 15:55:00|70.64|69.44|70.72|69.52|70.72|69.52|70.62|69.42|117
1703174400000|2023-12-21 16:00:00|70.71|69.51|70.75|69.55|70.79|69.59|70.71|69.51|105
1703174700000|2023-12-21 16:05:00|70.76|69.56|70.86|69.66|70.9|69.7|70.75|69.55|145
1703175000000|2023-12-21 16:10:00|70.85|69.65|70.82|69.62|70.88|69.68|70.81|69.61|116
1703175300000|2023-12-21 16:15:00|70.81|69.61|70.82|69.62|70.87|69.67|70.79|69.59|80
1703175600000|2023-12-21 16:20:00|70.83|69.63|70.87|69.67|70.89|69.69|70.82|69.62|93
1703175900000|2023-12-21 16:25:00|70.88|69.68|70.91|69.71|70.95|69.75|70.86|69.66|59
1703176200000|2023-12-21 16:30:00|70.92|69.72|70.93|69.73|70.95|69.75|70.89|69.69|81
1703176500000|2023-12-21 16:35:00|70.92|69.72|70.85|69.65|70.95|69.75|70.84|69.64|106
1703176800000|2023-12-21 16:40:00|70.84|69.64|70.93|69.73|70.93|69.73|70.84|69.64|48
1703177100000|2023-12-21 16:45:00|70.94|69.74|70.89|69.69|70.95|69.75|70.86|69.66|102
1703177400000|2023-12-21 16:50:00|70.88|69.68|70.92|69.72|70.92|69.72|70.87|69.67|43
1703177700000|2023-12-21 16:55:00|70.91|69.71|71.07|69.87|71.07|69.87|70.91|69.71|96
1703178000000|2023-12-21 17:00:00|71.06|69.86|70.92|69.72|71.06|69.86|70.92|69.72|64
1703178300000|2023-12-21 17:05:00|70.93|69.73|70.84|69.64|70.93|69.73|70.84|69.64|53
1703178600000|2023-12-21 17:10:00|70.83|69.63|70.9|69.7|70.91|69.71|70.82|69.62|45
1703178900000|2023-12-21 17:15:00|70.91|69.71|70.91|69.71|70.94|69.74|70.89|69.69|50
1703179200000|2023-12-21 17:20:00|70.92|69.72|71.05|69.85|71.11|69.91|70.92|69.72|93
1703179500000|2023-12-21 17:25:00|71.06|69.86|70.97|69.77|71.07|69.87|70.97|69.77|70
1703179800000|2023-12-21 17:30:00|70.98|69.78|71.17|69.97|71.2|70|70.96|69.76|141
1703180100000|2023-12-21 17:35:00|71.18|69.98|71.04|69.84|71.18|69.98|71.03|69.83|115
1703180400000|2023-12-21 17:40:00|71.05|69.85|70.96|69.76|71.08|69.88|70.95|69.75|42
1703180700000|2023-12-21 17:45:00|70.95|69.75|70.83|69.63|70.98|69.78|70.83|69.63|82
1703181000000|2023-12-21 17:50:00|70.84|69.64|71|69.8|71.03|69.83|70.84|69.64|77
1703181300000|2023-12-21 17:55:00|71.01|69.81|70.86|69.66|71.03|69.83|70.81|69.61|79
1703181600000|2023-12-21 18:00:00|70.87|69.67|71.02|69.82|71.04|69.84|70.86|69.66|107
1703181900000|2023-12-21 18:05:00|71.03|69.83|71.05|69.85|71.07|69.87|71.01|69.81|27
1703182200000|2023-12-21 18:10:00|71.06|69.86|71.01|69.81|71.11|69.91|71|69.8|82
1703182500000|2023-12-21 18:15:00|71|69.8|70.98|69.78|71.12|69.92|70.97|69.77|77
1703182800000|2023-12-21 18:20:00|70.97|69.77|71.09|69.89|71.1|69.9|70.96|69.76|54
1703183100000|2023-12-21 18:25:00|71.1|69.9|71.11|69.91|71.12|69.92|71.06|69.86|54
1703183400000|2023-12-21 18:30:00|71.12|69.92|71.07|69.87|71.13|69.93|71.05|69.85|68
1703183700000|2023-12-21 18:35:00|71.08|69.88|71.06|69.86|71.11|69.91|71.06|69.86|27
1703184000000|2023-12-21 18:40:00|71.07|69.87|71.06|69.86|71.09|69.89|71.05|69.85|31
1703184300000|2023-12-21 18:45:00|71.07|69.87|71.03|69.83|71.14|69.94|71.02|69.82|76
1703184600000|2023-12-21 18:50:00|71.02|69.82|70.89|69.69|71.03|69.83|70.83|69.63|135
1703184900000|2023-12-21 18:55:00|70.88|69.68|70.93|69.73|70.97|69.77|70.87|69.67|104
1703185200000|2023-12-21 19:00:00|70.94|69.74|71.04|69.84|71.08|69.88|70.93|69.73|77
1703185500000|2023-12-21 19:05:00|71.03|69.83|71.06|69.86|71.15|69.95|71.01|69.81|171
1703185800000|2023-12-21 19:10:00|71.05|69.85|71.01|69.81|71.06|69.86|70.98|69.78|127
1703186100000|2023-12-21 19:15:00|71|69.8|70.92|69.72|71.05|69.85|70.87|69.67|143
1703186400000|2023-12-21 19:20:00|70.91|69.71|70.91|69.71|70.94|69.74|70.82|69.62|126
1703186700000|2023-12-21 19:25:00|70.9|69.7|70.82|69.62|70.9|69.7|70.78|69.58|109
1703187000000|2023-12-21 19:30:00|70.83|69.63|70.98|69.78|70.98|69.78|70.81|69.61|124
1703187300000|2023-12-21 19:35:00|70.96|69.76|70.96|69.76|71|69.8|70.91|69.71|78
1703187600000|2023-12-21 19:40:00|70.95|69.75|70.9|69.7|70.96|69.76|70.89|69.69|90
1703187900000|2023-12-21 19:45:00|70.91|69.71|70.97|69.77|70.97|69.77|70.87|69.67|124
1703188200000|2023-12-21 19:50:00|70.96|69.76|71.06|69.86|71.06|69.86|70.95|69.75|108
1703188500000|2023-12-21 19:55:00|71.08|69.88|71.13|69.93|71.13|69.93|71.02|69.82|101
1703188800000|2023-12-21 20:00:00|71.12|69.92|71.06|69.86|71.14|69.94|71.05|69.85|91
1703189100000|2023-12-21 20:05:00|71.05|69.85|71.16|69.96|71.16|69.96|71.04|69.84|72
1703189400000|2023-12-21 20:10:00|71.15|69.95|71.18|69.98|71.21|70.01|71.12|69.92|52
1703189700000|2023-12-21 20:15:00|71.17|69.97|71.14|69.94|71.19|69.99|71.14|69.94|59
1703190000000|2023-12-21 20:20:00|71.13|69.93|71.19|69.99|71.21|70.01|71.1|69.9|117
1703190300000|2023-12-21 20:25:00|71.21|70.01|71.21|70.01|71.21|70.01|71.16|69.96|142
1703190600000|2023-12-21 20:30:00|71.2|70|71.25|70.05|71.28|70.08|71.2|70|94
1703190900000|2023-12-21 20:35:00|71.26|70.06|71.25|70.05|71.32|70.12|71.22|70.02|110
1703191200000|2023-12-21 20:40:00|71.24|70.04|71.21|70.01|71.26|70.06|71.13|69.93|136
1703191500000|2023-12-21 20:45:00|71.22|70.02|71.23|70.03|71.29|70.09|71.19|69.99|97
1703191800000|2023-12-21 20:50:00|71.24|70.04|71.32|70.12|71.33|70.13|71.23|70.03|78
1703192100000|2023-12-21 20:55:00|71.33|70.13|71.35|70.15|71.37|70.17|71.3|70.1|48
1703192400000|2023-12-21 21:00:00|71.36|70.16|71.4|70.2|71.4|70.2|71.34|70.14|107
1703192700000|2023-12-21 21:05:00|71.38|70.18|71.39|70.19|71.42|70.22|71.38|70.18|31
1703193000000|2023-12-21 21:10:00|71.4|70.2|71.42|70.22|71.44|70.24|71.38|70.18|28
1703193300000|2023-12-21 21:15:00|71.41|70.21|71.44|70.24|71.44|70.24|71.37|70.17|43
1703193600000|2023-12-21 21:20:00|71.43|70.23|71.39|70.19|71.43|70.23|71.3|70.1|80
1703193900000|2023-12-21 21:25:00|71.37|70.17|71.38|70.18|71.38|70.18|71.31|70.11|55
1703194200000|2023-12-21 21:30:00|71.37|70.17|71.42|70.22|71.42|70.22|71.31|70.11|64
1703194500000|2023-12-21 21:35:00|71.43|70.23|71.56|70.36|71.57|70.37|71.42|70.22|78
1703194800000|2023-12-21 21:40:00|71.55|70.35|71.55|70.35|71.6|70.4|71.52|70.32|158
1703195100000|2023-12-21 21:45:00|71.56|70.36|71.62|70.42|71.67|70.47|71.55|70.35|181
1703195400000|2023-12-21 21:50:00|71.61|70.41|71.56|70.36|71.64|70.44|71.56|70.36|112
1703195700000|2023-12-21 21:55:00|71.57|70.37|71.52|70.32|71.6|70.4|71.51|70.31|115
1703196000000|2023-12-21 22:00:00|71.53|70.33|71.42|70.22|71.53|70.33|71.39|70.19|75
1703196300000|2023-12-21 22:05:00|71.41|70.21|71.44|70.24|71.46|70.26|71.4|70.2|70
1703196600000|2023-12-21 22:10:00|71.45|70.25|71.54|70.34|71.54|70.34|71.44|70.24|35
1703196900000|2023-12-21 22:15:00|71.53|70.33|71.54|70.34|71.55|70.35|71.51|70.31|37
1703197200000|2023-12-21 22:20:00|71.53|70.33|71.54|70.34|71.55|70.35|71.49|70.29|74
1703197500000|2023-12-21 22:25:00|71.53|70.33|71.47|70.27|71.53|70.33|71.47|70.27|40
1703197800000|2023-12-21 22:30:00|71.46|70.26|71.36|70.16|71.46|70.26|71.33|70.13|77
1703198100000|2023-12-21 22:35:00|71.37|70.17|71.38|70.18|71.38|70.18|71.32|70.12|28
1703198400000|2023-12-21 22:40:00|71.39|70.19|71.27|70.07|71.4|70.2|71.25|70.05|36
1703198700000|2023-12-21 22:45:00|71.28|70.08|71.49|70.29|71.49|70.29|71.28|70.08|64
1703199000000|2023-12-21 22:50:00|71.48|70.28|71.56|70.36|71.59|70.39|71.48|70.28|53
1703199300000|2023-12-21 22:55:00|71.55|70.35|71.45|70.25|71.56|70.36|71.45|70.25|36
1703199600000|2023-12-21 23:00:00|71.46|70.26|71.38|70.18|71.47|70.27|71.35|70.15|118
1703199900000|2023-12-21 23:05:00|71.37|70.17|71.39|70.19|71.4|70.2|71.32|70.12|111
1703200200000|2023-12-21 23:10:00|71.4|70.2|71.38|70.18|71.5|70.3|71.38|70.18|95
1703200500000|2023-12-21 23:15:00|71.39|70.19|71.44|70.24|71.47|70.27|71.39|70.19|116
1703200800000|2023-12-21 23:20:00|71.45|70.25|71.39|70.19|71.45|70.25|71.34|70.14|51
1703201100000|2023-12-21 23:25:00|71.38|70.18|71.45|70.25|71.46|70.26|71.38|70.18|59
1703201400000|2023-12-21 23:30:00|71.46|70.26|71.43|70.23|71.48|70.28|71.34|70.14|87
1703201700000|2023-12-21 23:35:00|71.44|70.24|71.42|70.22|71.46|70.26|71.39|70.19|84
1703202000000|2023-12-21 23:40:00|71.43|70.23|71.45|70.25|71.48|70.28|71.4|70.2|49
1703202300000|2023-12-21 23:45:00|71.44|70.24|71.49|70.29|71.5|70.3|71.4|70.2|60
1703202600000|2023-12-21 23:50:00|71.48|70.28|71.48|70.28|71.49|70.29|71.46|70.26|39
1703202900000|2023-12-21 23:55:00|71.49|70.29|71.52|70.32|71.52|70.32|71.49|70.29|32
1703203200000|2023-12-22 00:00:00|71.51|70.31|71.59|70.39|71.61|70.41|71.51|70.31|54
1703203500000|2023-12-22 00:05:00|71.6|70.4|71.79|70.59|71.8|70.6|71.59|70.39|103
1703203800000|2023-12-22 00:10:00|71.8|70.6|71.69|70.49|71.81|70.61|71.68|70.48|52
1703204100000|2023-12-22 00:15:00|71.68|70.48|71.71|70.51|71.73|70.53|71.51|70.31|99
1703204400000|2023-12-22 00:20:00|71.69|70.49|71.72|70.52|71.72|70.52|71.67|70.47|54
1703204700000|2023-12-22 00:25:00|71.71|70.51|71.83|70.63|71.84|70.64|71.71|70.51|70
1703205000000|2023-12-22 00:30:00|71.82|70.62|71.85|70.65|71.87|70.67|71.8|70.6|72
1703205300000|2023-12-22 00:35:00|71.86|70.66|71.86|70.66|71.92|70.72|71.84|70.64|103
1703205600000|2023-12-22 00:40:00|71.85|70.65|71.78|70.58|71.86|70.66|71.75|70.55|83
1703205900000|2023-12-22 00:45:00|71.79|70.59|71.71|70.51|71.79|70.59|71.7|70.5|73
1703206200000|2023-12-22 00:50:00|71.7|70.5|71.73|70.53|71.73|70.53|71.63|70.43|86
1703206500000|2023-12-22 00:55:00|71.74|70.54|71.67|70.47|71.75|70.55|71.65|70.45|46
1703206800000|2023-12-22 01:00:00|71.68|70.48|71.77|70.57|71.77|70.57|71.67|70.47|68
1703207100000|2023-12-22 01:05:00|71.76|70.56|71.83|70.63|71.85|70.65|71.74|70.54|79
1703207400000|2023-12-22 01:10:00|71.84|70.64|71.83|70.63|71.85|70.65|71.81|70.61|20
1703207700000|2023-12-22 01:15:00|71.82|70.62|71.88|70.68|71.89|70.69|71.78|70.58|49
1703208000000|2023-12-22 01:20:00|71.89|70.69|71.91|70.71|71.91|70.71|71.88|70.68|21
1703208300000|2023-12-22 01:25:00|71.89|70.69|71.85|70.65|71.91|70.71|71.82|70.62|41
1703208600000|2023-12-22 01:30:00|71.86|70.66|71.97|70.77|71.97|70.77|71.81|70.61|71
1703208900000|2023-12-22 01:35:00|71.96|70.76|72.04|70.84|72.05|70.85|71.96|70.76|104
1703209200000|2023-12-22 01:40:00|72.05|70.85|72.03|70.83|72.05|70.85|72.02|70.82|45
1703209500000|2023-12-22 01:45:00|72.04|70.84|72.11|70.91|72.13|70.93|72.04|70.84|78
1703209800000|2023-12-22 01:50:00|72.12|70.92|71.96|70.76|72.13|70.93|71.83|70.63|107
1703210100000|2023-12-22 01:55:00|71.95|70.75|72.02|70.82|72.02|70.82|71.9|70.7|141
1703210400000|2023-12-22 02:00:00|72.03|70.83|72.07|70.87|72.09|70.89|71.96|70.76|135
1703210700000|2023-12-22 02:05:00|72.08|70.88|72.11|70.91|72.11|70.91|72.07|70.87|86
1703211000000|2023-12-22 02:10:00|72.12|70.92|72.1|70.9|72.13|70.93|72.07|70.87|51
1703211300000|2023-12-22 02:15:00|72.09|70.89|72.09|70.89|72.11|70.91|72.05|70.85|91
1703211600000|2023-12-22 02:20:00|72.08|70.88|72.01|70.81|72.09|70.89|71.98|70.78|84
1703211900000|2023-12-22 02:25:00|72.02|70.82|71.8|70.6|72.08|70.88|71.79|70.59|145
1703212200000|2023-12-22 02:30:00|71.81|70.61|71.97|70.77|71.98|70.78|71.81|70.61|113
1703212500000|2023-12-22 02:35:00|71.98|70.78|71.85|70.65|71.99|70.79|71.82|70.62|109
1703212800000|2023-12-22 02:40:00|71.84|70.64|71.77|70.57|71.85|70.65|71.77|70.57|54
1703213100000|2023-12-22 02:45:00|71.76|70.56|71.67|70.47|71.77|70.57|71.64|70.44|99
1703213400000|2023-12-22 02:50:00|71.68|70.48|71.62|70.42|71.68|70.48|71.54|70.34|84
1703213700000|2023-12-22 02:55:00|71.63|70.43|71.56|70.36|71.63|70.43|71.5|70.3|65
1703214000000|2023-12-22 03:00:00|71.57|70.37|71.56|70.36|71.59|70.39|71.46|70.26|70
1703214300000|2023-12-22 03:05:00|71.57|70.37|71.7|70.5|71.71|70.51|71.57|70.37|66
1703214600000|2023-12-22 03:10:00|71.71|70.51|71.55|70.35|71.73|70.53|71.55|70.35|66
1703214900000|2023-12-22 03:15:00|71.54|70.34|71.61|70.41|71.64|70.44|71.46|70.26|83
1703215200000|2023-12-22 03:20:00|71.59|70.39|71.49|70.29|71.62|70.42|71.47|70.27|144
1703215500000|2023-12-22 03:25:00|71.5|70.3|71.5|70.3|71.55|70.35|71.45|70.25|110
1703215800000|2023-12-22 03:30:00|71.51|70.31|71.38|70.18|71.52|70.32|71.33|70.13|90
1703216100000|2023-12-22 03:35:00|71.39|70.19|71.47|70.27|71.52|70.32|71.39|70.19|112
1703216400000|2023-12-22 03:40:00|71.46|70.26|71.4|70.2|71.46|70.26|71.36|70.16|55
1703216700000|2023-12-22 03:45:00|71.41|70.21|71.53|70.33|71.55|70.35|71.36|70.16|91
1703217000000|2023-12-22 03:50:00|71.54|70.34|71.58|70.38|71.59|70.39|71.53|70.33|43
1703217300000|2023-12-22 03:55:00|71.59|70.39|71.63|70.43|71.63|70.43|71.55|70.35|29
1703217600000|2023-12-22 04:00:00|71.64|70.44|71.52|70.32|71.64|70.44|71.52|70.32|44
1703217900000|2023-12-22 04:05:00|71.53|70.33|71.52|70.32|71.55|70.35|71.49|70.29|38
1703218200000|2023-12-22 04:10:00|71.53|70.33|71.47|70.27|71.56|70.36|71.47|70.27|25
1703218500000|2023-12-22 04:15:00|71.48|70.28|71.36|70.16|71.49|70.29|71.35|70.15|58
1703218800000|2023-12-22 04:20:00|71.35|70.15|71.35|70.15|71.38|70.18|71.33|70.13|44
1703219100000|2023-12-22 04:25:00|71.36|70.16|71.43|70.23|71.45|70.25|71.36|70.16|57
1703219400000|2023-12-22 04:30:00|71.44|70.24|71.43|70.23|71.46|70.26|71.35|70.15|53
1703219700000|2023-12-22 04:35:00|71.41|70.21|71.38|70.18|71.43|70.23|71.36|70.16|60
1703220000000|2023-12-22 04:40:00|71.37|70.17|71.33|70.13|71.4|70.2|71.33|70.13|36
1703220300000|2023-12-22 04:45:00|71.35|70.15|71.49|70.29|71.5|70.3|71.31|70.11|105
1703220600000|2023-12-22 04:50:00|71.5|70.3|71.57|70.37|71.58|70.38|71.49|70.29|40
1703220900000|2023-12-22 04:55:00|71.58|70.38|71.62|70.42|71.65|70.45|71.58|70.38|36
1703221200000|2023-12-22 05:00:00|71.61|70.41|71.62|70.42|71.64|70.44|71.61|70.41|43
1703221500000|2023-12-22 05:05:00|71.63|70.43|71.63|70.43|71.64|70.44|71.58|70.38|64
1703221800000|2023-12-22 05:10:00|71.64|70.44|71.64|70.44|71.69|70.49|71.64|70.44|43
1703222100000|2023-12-22 05:15:00|71.63|70.43|71.71|70.51|71.72|70.52|71.62|70.42|46
1703222400000|2023-12-22 05:20:00|71.72|70.52|71.6|70.4|71.72|70.52|71.59|70.39|57
1703222700000|2023-12-22 05:25:00|71.59|70.39|71.56|70.36|71.59|70.39|71.53|70.33|21
1703223000000|2023-12-22 05:30:00|71.55|70.35|71.54|70.34|71.58|70.38|71.54|70.34|17
1703223300000|2023-12-22 05:35:00|71.55|70.35|71.7|70.5|71.7|70.5|71.55|70.35|42
1703223600000|2023-12-22 05:40:00|71.69|70.49|71.69|70.49|71.72|70.52|71.68|70.48|42
1703223900000|2023-12-22 05:45:00|71.7|70.5|71.67|70.47|71.71|70.51|71.62|70.42|25
1703224200000|2023-12-22 05:50:00|71.66|70.46|71.57|70.37|71.67|70.47|71.57|70.37|53
1703224500000|2023-12-22 05:55:00|71.56|70.36|71.55|70.35|71.57|70.37|71.49|70.29|48
1703224800000|2023-12-22 06:00:00|71.56|70.36|71.4|70.2|71.57|70.37|71.37|70.17|105
1703225100000|2023-12-22 06:05:00|71.41|70.21|71.43|70.23|71.49|70.29|71.41|70.21|62
1703225400000|2023-12-22 06:10:00|71.44|70.24|71.46|70.26|71.5|70.3|71.44|70.24|39
1703225700000|2023-12-22 06:15:00|71.47|70.27|71.55|70.35|71.55|70.35|71.46|70.26|70
1703226000000|2023-12-22 06:20:00|71.56|70.36|71.59|70.39|71.59|70.39|71.56|70.36|40
1703226300000|2023-12-22 06:25:00|71.6|70.4|71.75|70.55|71.75|70.55|71.59|70.39|85
1703226600000|2023-12-22 06:30:00|71.74|70.54|71.91|70.71|71.92|70.72|71.62|70.42|188
1703226900000|2023-12-22 06:35:00|71.9|70.7|71.83|70.63|71.91|70.71|71.67|70.47|196
1703227200000|2023-12-22 06:40:00|71.85|70.65|71.71|70.51|71.91|70.71|71.63|70.43|198
1703227500000|2023-12-22 06:45:00|71.69|70.49|71.52|70.32|72.07|70.87|71.51|70.31|356
1703227800000|2023-12-22 06:50:00|71.53|70.33|71.74|70.54|71.93|70.73|71.46|70.26|431
1703228100000|2023-12-22 06:55:00|71.73|70.53|71.62|70.42|71.74|70.54|71.33|70.13|425
1703228400000|2023-12-22 07:00:00|71.61|70.41|71.55|70.35|71.73|70.53|71.28|70.08|475
1703228700000|2023-12-22 07:05:00|71.56|70.36|71.65|70.45|71.71|70.51|71.49|70.29|286
1703229000000|2023-12-22 07:10:00|71.66|70.46|71.63|70.43|71.7|70.5|71.54|70.34|278
1703229300000|2023-12-22 07:15:00|71.62|70.42|71.59|70.39|71.71|70.51|71.57|70.37|213
1703229600000|2023-12-22 07:20:00|71.6|70.4|71.22|70.02|71.61|70.41|71.13|69.93|270
1703229900000|2023-12-22 07:25:00|71.21|70.01|71.35|70.15|71.38|70.18|71|69.8|301
1703230200000|2023-12-22 07:30:00|71.34|70.14|71.2|70|71.45|70.25|71.08|69.88|310
1703230500000|2023-12-22 07:35:00|71.19|69.99|71.04|69.84|71.25|70.05|70.93|69.73|408
1703230800000|2023-12-22 07:40:00|71.02|69.82|71.16|69.96|71.22|70.02|71.01|69.81|298
1703231100000|2023-12-22 07:45:00|71.15|69.95|71.19|69.99|71.22|70.02|71|69.8|307
1703231400000|2023-12-22 07:50:00|71.18|69.98|71.31|70.11|71.36|70.16|71.13|69.93|208
1703231700000|2023-12-22 07:55:00|71.32|70.12|71.38|70.18|71.39|70.19|71.24|70.04|190
1703232000000|2023-12-22 08:00:00|71.37|70.17|71.49|70.29|71.51|70.31|71.32|70.12|211
1703232300000|2023-12-22 08:05:00|71.48|70.28|71.57|70.37|71.62|70.42|71.47|70.27|147
1703232600000|2023-12-22 08:10:00|71.58|70.38|71.74|70.54|71.76|70.56|71.58|70.38|155
1703232900000|2023-12-22 08:15:00|71.73|70.53|71.75|70.55|71.86|70.66|71.64|70.44|252
1703233200000|2023-12-22 08:20:00|71.74|70.54|71.8|70.6|71.84|70.64|71.59|70.39|199
1703233500000|2023-12-22 08:25:00|71.81|70.61|71.72|70.52|71.83|70.63|71.65|70.45|228
1703233800000|2023-12-22 08:30:00|71.73|70.53|71.73|70.53|71.79|70.59|71.65|70.45|152
1703234100000|2023-12-22 08:35:00|71.72|70.52|71.61|70.41|71.75|70.55|71.55|70.35|194
1703234400000|2023-12-22 08:40:00|71.6|70.4|71.5|70.3|71.64|70.44|71.48|70.28|216
1703234700000|2023-12-22 08:45:00|71.51|70.31|71.73|70.53|71.73|70.53|71.5|70.3|67
1703235000000|2023-12-22 08:50:00|71.72|70.52|71.68|70.48|71.74|70.54|71.65|70.45|111
1703235300000|2023-12-22 08:55:00|71.69|70.49|71.64|70.44|71.71|70.51|71.61|70.41|85
1703235600000|2023-12-22 09:00:00|71.65|70.45|71.61|70.41|71.69|70.49|71.54|70.34|112
1703235900000|2023-12-22 09:05:00|71.6|70.4|71.72|70.52|71.75|70.55|71.54|70.34|224
1703236200000|2023-12-22 09:10:00|71.73|70.53|71.62|70.42|71.8|70.6|71.61|70.41|188
1703236500000|2023-12-22 09:15:00|71.61|70.41|71.27|70.07|71.63|70.43|71.08|69.88|364
1703236800000|2023-12-22 09:20:00|71.26|70.06|71.42|70.22|71.63|70.43|71.25|70.05|275
1703237100000|2023-12-22 09:25:00|71.43|70.23|71.4|70.2|71.55|70.35|71.36|70.16|174
1703237400000|2023-12-22 09:30:00|71.41|70.21|71.73|70.53|71.74|70.54|71.36|70.16|180
1703237700000|2023-12-22 09:35:00|71.74|70.54|71.78|70.58|71.92|70.72|71.73|70.53|160
1703238000000|2023-12-22 09:40:00|71.79|70.59|71.98|70.78|71.99|70.79|71.62|70.42|295
1703238300000|2023-12-22 09:45:00|71.97|70.77|71.99|70.79|72.02|70.82|71.92|70.72|168
1703238600000|2023-12-22 09:50:00|71.98|70.78|71.85|70.65|71.98|70.78|71.79|70.59|122
1703238900000|2023-12-22 09:55:00|71.86|70.66|71.77|70.57|71.89|70.69|71.76|70.56|117
1703239200000|2023-12-22 10:00:00|71.78|70.58|71.71|70.51|71.85|70.65|71.71|70.51|122
1703239500000|2023-12-22 10:05:00|71.7|70.5|71.75|70.55|71.76|70.56|71.58|70.38|135
1703239800000|2023-12-22 10:10:00|71.76|70.56|71.72|70.52|71.85|70.65|71.64|70.44|114
1703240100000|2023-12-22 10:15:00|71.73|70.53|71.88|70.68|71.88|70.68|71.69|70.49|131
1703240400000|2023-12-22 10:20:00|71.87|70.67|72|70.8|72.01|70.81|71.86|70.66|151
1703240700000|2023-12-22 10:25:00|72.01|70.81|72.02|70.82|72.04|70.84|71.96|70.76|95
1703241000000|2023-12-22 10:30:00|72.01|70.81|71.95|70.75|72.03|70.83|71.89|70.69|64
1703241300000|2023-12-22 10:35:00|71.96|70.76|72.02|70.82|72.05|70.85|71.95|70.75|96
1703241600000|2023-12-22 10:40:00|72.03|70.83|72.05|70.85|72.05|70.85|72|70.8|102
1703241900000|2023-12-22 10:45:00|72.04|70.84|72.09|70.89|72.1|70.9|72.02|70.82|72
1703242200000|2023-12-22 10:50:00|72.08|70.88|72.05|70.85|72.09|70.89|72.01|70.81|82
1703242500000|2023-12-22 10:55:00|72.06|70.86|72.03|70.83|72.1|70.9|72.02|70.82|95
1703242800000|2023-12-22 11:00:00|72.02|70.82|72.13|70.93|72.13|70.93|71.96|70.76|121
1703243100000|2023-12-22 11:05:00|72.14|70.94|72.27|71.07|72.28|71.08|72.14|70.94|41
1703243400000|2023-12-22 11:10:00|72.28|71.08|72.3|71.1|72.33|71.13|72.27|71.07|75
1703243700000|2023-12-22 11:15:00|72.31|71.11|72.23|71.03|72.35|71.15|72.23|71.03|114
1703244000000|2023-12-22 11:20:00|72.24|71.04|72.2|71|72.31|71.11|72.2|71|60
1703244300000|2023-12-22 11:25:00|72.21|71.01|72.19|70.99|72.23|71.03|72.16|70.96|35
1703244600000|2023-12-22 11:30:00|72.18|70.98|72.09|70.89|72.29|71.09|72.08|70.88|92
1703244900000|2023-12-22 11:35:00|72.1|70.9|72.09|70.89|72.12|70.92|72.03|70.83|74
1703245200000|2023-12-22 11:40:00|72.08|70.88|72.16|70.96|72.19|70.99|72.07|70.87|59
1703245500000|2023-12-22 11:45:00|72.17|70.97|72.18|70.98|72.21|71.01|72.12|70.92|70
1703245800000|2023-12-22 11:50:00|72.17|70.97|72.25|71.05|72.25|71.05|72.16|70.96|32
1703246100000|2023-12-22 11:55:00|72.26|71.06|72.2|71|72.26|71.06|72.2|71|21
1703246400000|2023-12-22 12:00:00|72.21|71.01|72.23|71.03|72.31|71.11|72.21|71.01|42
1703246700000|2023-12-22 12:05:00|72.22|71.02|71.97|70.77|72.22|71.02|71.96|70.76|117
1703247000000|2023-12-22 12:10:00|71.98|70.78|71.81|70.61|71.98|70.78|71.8|70.6|214
1703247300000|2023-12-22 12:15:00|71.82|70.62|71.96|70.76|71.99|70.79|71.82|70.62|127
1703247600000|2023-12-22 12:20:00|71.97|70.77|71.87|70.67|71.99|70.79|71.87|70.67|77
1703247900000|2023-12-22 12:25:00|71.88|70.68|71.9|70.7|71.94|70.74|71.86|70.66|124
1703248200000|2023-12-22 12:30:00|71.89|70.69|71.93|70.73|71.97|70.77|71.86|70.66|55
1703248500000|2023-12-22 12:35:00|71.94|70.74|71.87|70.67|71.95|70.75|71.87|70.67|82
1703248800000|2023-12-22 12:40:00|71.88|70.68|71.9|70.7|71.92|70.72|71.88|70.68|33
1703249100000|2023-12-22 12:45:00|71.89|70.69|71.87|70.67|71.91|70.71|71.85|70.65|34
1703249400000|2023-12-22 12:50:00|71.86|70.66|71.73|70.53|71.86|70.66|71.66|70.46|89
1703249700000|2023-12-22 12:55:00|71.74|70.54|71.71|70.51|71.79|70.59|71.63|70.43|128
1703250000000|2023-12-22 13:00:00|71.7|70.5|71.63|70.43|71.74|70.54|71.63|70.43|90
1703250300000|2023-12-22 13:05:00|71.64|70.44|71.66|70.46|71.7|70.5|71.57|70.37|134
1703250600000|2023-12-22 13:10:00|71.67|70.47|71.74|70.54|71.77|70.57|71.67|70.47|53
1703250900000|2023-12-22 13:15:00|71.75|70.55|71.79|70.59|71.79|70.59|71.67|70.47|116
1703251200000|2023-12-22 13:20:00|71.78|70.58|71.79|70.59|71.8|70.6|71.74|70.54|93
1703251500000|2023-12-22 13:25:00|71.78|70.58|71.81|70.61|71.82|70.62|71.77|70.57|92
1703251800000|2023-12-22 13:30:00|71.8|70.6|71.8|70.6|71.81|70.61|71.66|70.46|176
1703252100000|2023-12-22 13:35:00|71.81|70.61|71.94|70.74|71.94|70.74|71.8|70.6|135
1703252400000|2023-12-22 13:40:00|71.95|70.75|72|70.8|72|70.8|71.92|70.72|94
1703252700000|2023-12-22 13:45:00|72.01|70.81|72.05|70.85|72.08|70.88|72.01|70.81|84
1703253000000|2023-12-22 13:50:00|72.06|70.86|72.1|70.9|72.12|70.92|72.03|70.83|60
1703253300000|2023-12-22 13:55:00|72.11|70.91|72.1|70.9|72.12|70.92|72.07|70.87|75
1703253600000|2023-12-22 14:00:00|72.09|70.89|72.1|70.9|72.13|70.93|72.01|70.81|179
1703253900000|2023-12-22 14:05:00|72.09|70.89|71.99|70.79|72.09|70.89|71.99|70.79|80
1703254200000|2023-12-22 14:10:00|72|70.8|71.84|70.64|72.01|70.81|71.83|70.63|111
1703254500000|2023-12-22 14:15:00|71.85|70.65|72.02|70.82|72.02|70.82|71.84|70.64|128
1703254800000|2023-12-22 14:20:00|72.01|70.81|71.69|70.49|72.02|70.82|71.69|70.49|133
1703255100000|2023-12-22 14:25:00|71.71|70.51|71.72|70.52|71.85|70.65|71.69|70.49|173
1703255400000|2023-12-22 14:30:00|71.74|70.54|71.92|70.72|71.96|70.76|71.73|70.53|134
1703255700000|2023-12-22 14:35:00|71.91|70.71|71.96|70.76|72|70.8|71.89|70.69|107
1703256000000|2023-12-22 14:40:00|71.95|70.75|71.97|70.77|72.06|70.86|71.91|70.71|73
1703256300000|2023-12-22 14:45:00|71.98|70.78|71.99|70.79|72.03|70.83|71.93|70.73|94
1703256600000|2023-12-22 14:50:00|72|70.8|72.34|71.14|72.35|71.15|72|70.8|89
1703256900000|2023-12-22 14:55:00|72.33|71.13|72.35|71.15|72.41|71.21|72.32|71.12|138
1703257200000|2023-12-22 15:00:00|72.36|71.16|72.35|71.15|72.45|71.25|72.3|71.1|157
1703257500000|2023-12-22 15:05:00|72.36|71.16|72.37|71.17|72.42|71.22|72.22|71.02|176
1703257800000|2023-12-22 15:10:00|72.34|71.14|72.44|71.24|72.47|71.27|72.28|71.08|127
1703258100000|2023-12-22 15:15:00|72.45|71.25|72.54|71.34|72.57|71.37|72.37|71.17|157
1703258400000|2023-12-22 15:20:00|72.55|71.35|72.62|71.42|72.63|71.43|72.49|71.29|142
1703258700000|2023-12-22 15:25:00|72.61|71.41|72.54|71.34|72.62|71.42|72.5|71.3|156
1703259000000|2023-12-22 15:30:00|72.53|71.33|72.57|71.37|72.57|71.37|72.43|71.23|97
1703259300000|2023-12-22 15:35:00|72.56|71.36|72.44|71.24|72.59|71.39|72.42|71.22|85
1703259600000|2023-12-22 15:40:00|72.43|71.23|72.52|71.32|72.55|71.35|72.34|71.14|112
1703259900000|2023-12-22 15:45:00|72.53|71.33|72.46|71.26|72.6|71.4|72.46|71.26|129
1703260200000|2023-12-22 15:50:00|72.45|71.25|72.53|71.33|72.57|71.37|72.41|71.21|121
1703260500000|2023-12-22 15:55:00|72.52|71.32|72.45|71.25|72.55|71.35|72.44|71.24|94
1703260800000|2023-12-22 16:00:00|72.47|71.27|72.35|71.15|72.48|71.28|72.35|71.15|200
1703261100000|2023-12-22 16:05:00|72.34|71.14|72.37|71.17|72.41|71.21|72.32|71.12|98
1703261400000|2023-12-22 16:10:00|72.36|71.16|72.32|71.12|72.39|71.19|72.32|71.12|95
1703261700000|2023-12-22 16:15:00|72.33|71.13|72.38|71.18|72.41|71.21|72.31|71.11|91
1703262000000|2023-12-22 16:20:00|72.39|71.19|72.54|71.34|72.56|71.36|72.32|71.12|202
1703262300000|2023-12-22 16:25:00|72.55|71.35|72.51|71.31|72.57|71.37|72.51|71.31|129
1703262600000|2023-12-22 16:30:00|72.53|71.33|72.37|71.17|72.56|71.36|72.34|71.14|152
1703262900000|2023-12-22 16:35:00|72.36|71.16|72.61|71.41|72.61|71.41|72.3|71.1|152
1703263200000|2023-12-22 16:40:00|72.62|71.42|72.59|71.39|72.81|71.61|72.54|71.34|219
1703263500000|2023-12-22 16:45:00|72.56|71.36|72.6|71.4|72.6|71.4|72.34|71.14|342
1703263800000|2023-12-22 16:50:00|72.61|71.41|72.61|71.41|72.79|71.59|72.58|71.38|190
1703264100000|2023-12-22 16:55:00|72.6|71.4|72.56|71.36|72.65|71.45|72.53|71.33|138
1703264400000|2023-12-22 17:00:00|72.54|71.34|72.61|71.41|72.61|71.41|72.53|71.33|171
1703264700000|2023-12-22 17:05:00|72.6|71.4|72.57|71.37|72.67|71.47|72.57|71.37|101
1703265000000|2023-12-22 17:10:00|72.58|71.38|72.56|71.36|72.64|71.44|72.52|71.32|93
1703265300000|2023-12-22 17:15:00|72.54|71.34|72.81|71.61|72.81|71.61|72.53|71.33|127
1703265600000|2023-12-22 17:20:00|72.8|71.6|72.89|71.69|72.91|71.71|72.78|71.58|99
1703265900000|2023-12-22 17:25:00|72.88|71.68|72.88|71.68|72.9|71.7|72.86|71.66|74
1703266200000|2023-12-22 17:30:00|72.9|71.7|73.12|71.92|73.13|71.93|72.88|71.68|187
1703266500000|2023-12-22 17:35:00|73.13|71.93|73.24|72.04|73.32|72.12|73.13|71.93|241
1703266800000|2023-12-22 17:40:00|73.25|72.05|73.43|72.23|73.43|72.23|73.23|72.03|130
1703267100000|2023-12-22 17:45:00|73.44|72.24|73.2|72|73.44|72.24|73.18|71.98|144
1703267400000|2023-12-22 17:50:00|73.22|72.02|73.18|71.98|73.28|72.08|73.18|71.98|175
1703267700000|2023-12-22 17:55:00|73.19|71.99|73.2|72|73.21|72.01|73.11|71.91|96
1703268000000|2023-12-22 18:00:00|73.21|72.01|73.34|72.14|73.36|72.16|73.21|72.01|121
1703268300000|2023-12-22 18:05:00|73.35|72.15|73.34|72.14|73.38|72.18|73.31|72.11|94
1703268600000|2023-12-22 18:10:00|73.33|72.13|73.35|72.15|73.39|72.19|73.27|72.07|94
1703268900000|2023-12-22 18:15:00|73.34|72.14|73.26|72.06|73.41|72.21|73.25|72.05|115
1703269200000|2023-12-22 18:20:00|73.25|72.05|73.52|72.32|73.53|72.33|73.25|72.05|173
1703269500000|2023-12-22 18:25:00|73.53|72.33|73.61|72.41|73.67|72.47|73.48|72.28|145
1703269800000|2023-12-22 18:30:00|73.6|72.4|73.57|72.37|73.65|72.45|73.53|72.33|110
1703270100000|2023-12-22 18:35:00|73.6|72.4|73.47|72.27|73.61|72.41|73.44|72.24|81
1703270400000|2023-12-22 18:40:00|73.46|72.26|73.6|72.4|73.62|72.42|73.46|72.26|107
1703270700000|2023-12-22 18:45:00|73.59|72.39|73.43|72.23|73.59|72.39|73.43|72.23|42
1703271000000|2023-12-22 18:50:00|73.44|72.24|73.46|72.26|73.51|72.31|73.35|72.15|103
1703271300000|2023-12-22 18:55:00|73.45|72.25|73.45|72.25|73.49|72.29|73.43|72.23|56
1703271600000|2023-12-22 19:00:00|73.43|72.23|73.35|72.15|73.45|72.25|73.31|72.11|84
1703271900000|2023-12-22 19:05:00|73.37|72.17|73.29|72.09|73.37|72.17|73.27|72.07|43
1703272200000|2023-12-22 19:10:00|73.3|72.1|73.42|72.22|73.46|72.26|73.27|72.07|90
1703272500000|2023-12-22 19:15:00|73.41|72.21|73.36|72.16|73.42|72.22|73.24|72.04|67
1703272800000|2023-12-22 19:20:00|73.32|72.12|73.23|72.03|73.36|72.16|73.23|72.03|84
1703273100000|2023-12-22 19:25:00|73.24|72.04|73.23|72.03|73.27|72.07|73.22|72.02|45
1703273400000|2023-12-22 19:30:00|73.25|72.05|73.37|72.17|73.38|72.18|73.22|72.02|47
1703273700000|2023-12-22 19:35:00|73.38|72.18|73.3|72.1|73.38|72.18|73.27|72.07|79
1703274000000|2023-12-22 19:40:00|73.32|72.12|73.21|72.01|73.32|72.12|73.21|72.01|44
1703274300000|2023-12-22 19:45:00|73.2|72|73.1|71.9|73.22|72.02|73.05|71.85|35
1703274600000|2023-12-22 19:50:00|73.13|71.93|73.08|71.88|73.15|71.95|73.07|71.87|89
1703274900000|2023-12-22 19:55:00|73.09|71.89|73.22|72.02|73.23|72.03|73.08|71.88|98
1703275200000|2023-12-22 20:00:00|73.19|71.99|73.22|72.02|73.27|72.07|73.17|71.97|49
1703275500000|2023-12-22 20:05:00|73.23|72.03|73.72|72.52|73.75|72.55|73.23|72.03|217
1703275800000|2023-12-22 20:10:00|73.74|72.54|73.72|72.52|73.87|72.67|73.66|72.46|187
1703276100000|2023-12-22 20:15:00|73.71|72.51|73.96|72.76|73.97|72.77|73.66|72.46|169
1703276400000|2023-12-22 20:20:00|73.99|72.79|74|72.8|74.03|72.83|73.94|72.74|123
1703276700000|2023-12-22 20:25:00|73.98|72.78|74.01|72.81|74.02|72.82|73.84|72.64|114
1703277000000|2023-12-22 20:30:00|74.02|72.82|73.96|72.76|74.02|72.82|73.93|72.73|149
1703277300000|2023-12-22 20:35:00|73.98|72.78|73.87|72.67|74.03|72.83|73.82|72.62|110
1703277600000|2023-12-22 20:40:00|73.84|72.64|74.01|72.81|74.01|72.81|73.82|72.62|167
1703277900000|2023-12-22 20:45:00|74.02|72.82|73.92|72.72|74.02|72.82|73.91|72.71|106
1703278200000|2023-12-22 20:50:00|73.93|72.73|73.85|72.65|73.95|72.75|73.82|72.62|78
1703278500000|2023-12-22 20:55:00|73.84|72.64|73.89|72.69|73.94|72.74|73.83|72.63|149
1703278800000|2023-12-22 21:00:00|73.91|72.71|73.89|72.69|74.02|72.82|73.88|72.68|230
1703279100000|2023-12-22 21:05:00|73.9|72.7|74|72.8|74.01|72.81|73.9|72.7|87
1703279400000|2023-12-22 21:10:00|73.99|72.79|73.96|72.76|74|72.8|73.94|72.74|63
1703279700000|2023-12-22 21:15:00|73.95|72.75|73.88|72.68|73.96|72.76|73.87|72.67|98
1703280000000|2023-12-22 21:20:00|73.87|72.67|73.9|72.7|73.92|72.72|73.86|72.66|88
1703280300000|2023-12-22 21:25:00|73.91|72.71|73.85|72.65|73.92|72.72|73.85|72.65|104
1703280600000|2023-12-22 21:30:00|73.84|72.64|73.91|72.71|73.94|72.74|73.83|72.63|93
1703280900000|2023-12-22 21:35:00|73.92|72.72|73.99|72.79|74|72.8|73.91|72.71|99
1703281200000|2023-12-22 21:40:00|73.98|72.78|74.01|72.81|74.01|72.81|73.89|72.69|95
1703281500000|2023-12-22 21:45:00|73.99|72.79|74|72.8|74|72.8|73.94|72.74|83
1703281800000|2023-12-22 21:50:00|73.99|72.79|74|72.8|74.02|72.82|73.96|72.76|71
1703282100000|2023-12-22 21:55:00|73.99|72.79|73.95|72.75|74|72.8|73.92|72.72|82
1703318400000|2023-12-23 08:00:00|72.58|71.38|72.55|71.35|72.61|71.41|72.54|71.34|66
1703318700000|2023-12-23 08:05:00|72.56|71.36|72.61|71.41|72.63|71.43|72.53|71.33|91
1703319000000|2023-12-23 08:10:00|72.62|71.42|72.63|71.43|72.64|71.44|72.59|71.39|76
1703319300000|2023-12-23 08:15:00|72.65|71.45|72.69|71.49|72.72|71.52|72.61|71.41|67
1703319600000|2023-12-23 08:20:00|72.7|71.5|72.75|71.55|72.75|71.55|72.61|71.41|126
1703319900000|2023-12-23 08:25:00|72.76|71.56|72.78|71.58|72.78|71.58|72.74|71.54|38
1703320200000|2023-12-23 08:30:00|72.79|71.59|72.81|71.61|72.82|71.62|72.78|71.58|43
1703320500000|2023-12-23 08:35:00|72.82|71.62|72.88|71.68|72.88|71.68|72.81|71.61|20
1703320800000|2023-12-23 08:40:00|72.87|71.67|72.86|71.66|72.87|71.67|72.81|71.61|80
1703321100000|2023-12-23 08:45:00|72.85|71.65|72.91|71.71|72.91|71.71|72.85|71.65|49
1703321400000|2023-12-23 08:50:00|72.92|71.72|72.94|71.74|72.94|71.74|72.91|71.71|23
1703321700000|2023-12-23 08:55:00|72.95|71.75|73.02|71.82|73.02|71.82|72.94|71.74|59
1703322000000|2023-12-23 09:00:00|73.03|71.83|72.95|71.75|73.04|71.84|72.95|71.75|113
1703322300000|2023-12-23 09:05:00|72.96|71.76|73.01|71.81|73.01|71.81|72.93|71.73|54
1703322600000|2023-12-23 09:10:00|73.02|71.82|73.06|71.86|73.08|71.88|73.01|71.81|13
1703322900000|2023-12-23 09:15:00|73.05|71.85|73.06|71.86|73.07|71.87|73.05|71.85|12
1703323200000|2023-12-23 09:20:00|73.07|71.87|73.04|71.84|73.09|71.89|73.03|71.83|36
1703323500000|2023-12-23 09:25:00|73.06|71.86|73.04|71.84|73.07|71.87|73.03|71.83|81
1703323800000|2023-12-23 09:30:00|73.03|71.83|72.76|71.56|73.04|71.84|72.74|71.54|91
1703324100000|2023-12-23 09:35:00|72.77|71.57|72.75|71.55|72.8|71.6|72.72|71.52|58
1703324400000|2023-12-23 09:40:00|72.76|71.56|72.85|71.65|72.85|71.65|72.73|71.53|57
1703324700000|2023-12-23 09:45:00|72.84|71.64|72.88|71.68|72.88|71.68|72.82|71.62|39
1703325000000|2023-12-23 09:50:00|72.87|71.67|72.89|71.69|72.89|71.69|72.86|71.66|21
1703325300000|2023-12-23 09:55:00|72.88|71.68|72.86|71.66|72.91|71.71|72.84|71.64|63
1703325600000|2023-12-23 10:00:00|72.87|71.67|72.85|71.65|72.87|71.67|72.84|71.64|57
1703325900000|2023-12-23 10:05:00|72.84|71.64|72.85|71.65|72.85|71.65|72.81|71.61|16
1703326200000|2023-12-23 10:10:00|72.86|71.66|72.91|71.71|72.91|71.71|72.86|71.66|40
1703326500000|2023-12-23 10:15:00|72.9|71.7|72.94|71.74|72.94|71.74|72.89|71.69|46
1703326800000|2023-12-23 10:20:00|72.93|71.73|72.98|71.78|72.99|71.79|72.93|71.73|30
1703327100000|2023-12-23 10:25:00|72.99|71.79|72.97|71.77|72.99|71.79|72.96|71.76|66
1703327400000|2023-12-23 10:30:00|72.98|71.78|72.86|71.66|72.98|71.78|72.86|71.66|61
1703327700000|2023-12-23 10:35:00|72.87|71.67|72.9|71.7|72.93|71.73|72.84|71.64|56
1703328000000|2023-12-23 10:40:00|72.91|71.71|72.93|71.73|72.93|71.73|72.9|71.7|30
1703328300000|2023-12-23 10:45:00|72.92|71.72|72.91|71.71|72.92|71.72|72.88|71.68|31
1703328600000|2023-12-23 10:50:00|72.9|71.7|72.93|71.73|72.94|71.74|72.88|71.68|54
1703328900000|2023-12-23 10:55:00|72.92|71.72|72.87|71.67|72.93|71.73|72.87|71.67|36
1703329200000|2023-12-23 11:00:00|72.88|71.68|72.66|71.46|72.88|71.68|72.65|71.45|91
1703329500000|2023-12-23 11:05:00|72.67|71.47|72.54|71.34|72.67|71.47|72.47|71.27|89
1703329800000|2023-12-23 11:10:00|72.55|71.35|72.47|71.27|72.57|71.37|72.42|71.22|52
1703330100000|2023-12-23 11:15:00|72.48|71.28|72.48|71.28|72.55|71.35|72.44|71.24|88
1703330400000|2023-12-23 11:20:00|72.49|71.29|72.59|71.39|72.59|71.39|72.49|71.29|30
1703330700000|2023-12-23 11:25:00|72.6|71.4|72.48|71.28|72.61|71.41|72.47|71.27|56
1703331000000|2023-12-23 11:30:00|72.47|71.27|72.48|71.28|72.52|71.32|72.47|71.27|10
1703331300000|2023-12-23 11:35:00|72.49|71.29|72.51|71.31|72.51|71.31|72.42|71.22|48
1703331600000|2023-12-23 11:40:00|72.52|71.32|72.62|71.42|72.62|71.42|72.51|71.31|14
1703331900000|2023-12-23 11:45:00|72.64|71.44|72.67|71.47|72.76|71.56|72.63|71.43|100
1703332200000|2023-12-23 11:50:00|72.66|71.46|72.64|71.44|72.73|71.53|72.64|71.44|72
1703332500000|2023-12-23 11:55:00|72.63|71.43|72.62|71.42|72.64|71.44|72.58|71.38|69
1703332800000|2023-12-23 12:00:00|72.61|71.41|72.6|71.4|72.62|71.42|72.57|71.37|36
1703333100000|2023-12-23 12:05:00|72.61|71.41|72.72|71.52|72.74|71.54|72.6|71.4|48
1703333400000|2023-12-23 12:10:00|72.73|71.53|72.69|71.49|72.75|71.55|72.68|71.48|112
1703333700000|2023-12-23 12:15:00|72.7|71.5|72.75|71.55|72.78|71.58|72.69|71.49|63
1703334000000|2023-12-23 12:20:00|72.76|71.56|72.69|71.49|72.77|71.57|72.68|71.48|51
1703334300000|2023-12-23 12:25:00|72.68|71.48|72.69|71.49|72.71|71.51|72.65|71.45|72
1703334600000|2023-12-23 12:30:00|72.7|71.5|72.53|71.33|72.73|71.53|72.52|71.32|141
1703334900000|2023-12-23 12:35:00|72.52|71.32|72.46|71.26|72.54|71.34|72.44|71.24|65
1703335200000|2023-12-23 12:40:00|72.47|71.27|72.5|71.3|72.52|71.32|72.45|71.25|74
1703335500000|2023-12-23 12:45:00|72.51|71.31|72.56|71.36|72.58|71.38|72.51|71.31|48
1703335800000|2023-12-23 12:50:00|72.54|71.34|72.54|71.34|72.57|71.37|72.52|71.32|80
1703336100000|2023-12-23 12:55:00|72.53|71.33|72.52|71.32|72.57|71.37|72.49|71.29|54
1703336400000|2023-12-23 13:00:00|72.53|71.33|72.63|71.43|72.63|71.43|72.53|71.33|33
1703336700000|2023-12-23 13:05:00|72.62|71.42|72.65|71.45|72.66|71.46|72.6|71.4|60
1703337000000|2023-12-23 13:10:00|72.66|71.46|72.68|71.48|72.68|71.48|72.64|71.44|30
1703337300000|2023-12-23 13:15:00|72.67|71.47|72.67|71.47|72.71|71.51|72.63|71.43|58
1703337600000|2023-12-23 13:20:00|72.68|71.48|72.67|71.47|72.69|71.49|72.61|71.41|55
1703337900000|2023-12-23 13:25:00|72.68|71.48|72.71|71.51|72.71|71.51|72.62|71.42|55
1703338200000|2023-12-23 13:30:00|72.7|71.5|72.68|71.48|72.72|71.52|72.68|71.48|51
1703338500000|2023-12-23 13:35:00|72.69|71.49|72.53|71.33|72.7|71.5|72.53|71.33|102
1703338800000|2023-12-23 13:40:00|72.54|71.34|72.54|71.34|72.57|71.37|72.46|71.26|99
1703339100000|2023-12-23 13:45:00|72.55|71.35|72.55|71.35|72.59|71.39|72.52|71.32|60
1703339400000|2023-12-23 13:50:00|72.56|71.36|72.69|71.49|72.7|71.5|72.56|71.36|58
1703339700000|2023-12-23 13:55:00|72.67|71.47|72.71|71.51|72.72|71.52|72.67|71.47|56
1703340000000|2023-12-23 14:00:00|72.72|71.52|72.71|71.51|72.72|71.52|72.67|71.47|75
1703340300000|2023-12-23 14:05:00|72.72|71.52|72.64|71.44|72.72|71.52|72.62|71.42|33
1703340600000|2023-12-23 14:10:00|72.63|71.43|72.73|71.53|72.75|71.55|72.63|71.43|84
1703340900000|2023-12-23 14:15:00|72.74|71.54|72.74|71.54|72.76|71.56|72.73|71.53|88
1703341200000|2023-12-23 14:20:00|72.75|71.55|72.77|71.57|72.78|71.58|72.74|71.54|124
1703341500000|2023-12-23 14:25:00|72.78|71.58|72.76|71.56|72.78|71.58|72.68|71.48|69
1703341800000|2023-12-23 14:30:00|72.75|71.55|72.69|71.49|72.8|71.6|72.66|71.46|75
1703342100000|2023-12-23 14:35:00|72.68|71.48|72.65|71.45|72.74|71.54|72.65|71.45|93
1703342400000|2023-12-23 14:40:00|72.66|71.46|72.71|71.51|72.73|71.53|72.65|71.45|66
1703342700000|2023-12-23 14:45:00|72.7|71.5|72.7|71.5|72.71|71.51|72.67|71.47|50
1703343000000|2023-12-23 14:50:00|72.71|71.51|72.74|71.54|72.76|71.56|72.7|71.5|45
1703343300000|2023-12-23 14:55:00|72.75|71.55|72.82|71.62|72.82|71.62|72.75|71.55|68
1703343600000|2023-12-23 15:00:00|72.81|71.61|72.77|71.57|72.82|71.62|72.73|71.53|67
1703343900000|2023-12-23 15:05:00|72.78|71.58|72.79|71.59|72.81|71.61|72.76|71.56|57
1703344200000|2023-12-23 15:10:00|72.78|71.58|72.7|71.5|72.8|71.6|72.69|71.49|70
1703344500000|2023-12-23 15:15:00|72.69|71.49|72.71|71.51|72.75|71.55|72.69|71.49|70
1703344800000|2023-12-23 15:20:00|72.72|71.52|72.7|71.5|72.78|71.58|72.7|71.5|68
1703345100000|2023-12-23 15:25:00|72.71|71.51|72.71|71.51|72.71|71.51|72.68|71.48|35
1703345400000|2023-12-23 15:30:00|72.7|71.5|72.68|71.48|72.71|71.51|72.65|71.45|53
1703345700000|2023-12-23 15:35:00|72.67|71.47|72.67|71.47|72.69|71.49|72.65|71.45|96
1703346000000|2023-12-23 15:40:00|72.66|71.46|72.67|71.47|72.67|71.47|72.64|71.44|68
1703346300000|2023-12-23 15:45:00|72.66|71.46|72.67|71.47|72.74|71.54|72.66|71.46|62
1703346600000|2023-12-23 15:50:00|72.68|71.48|72.7|71.5|72.7|71.5|72.66|71.46|46
1703346900000|2023-12-23 15:55:00|72.71|71.51|72.69|71.49|72.72|71.52|72.62|71.42|99
1703347200000|2023-12-23 16:00:00|72.68|71.48|72.65|71.45|72.72|71.52|72.64|71.44|87
1703347500000|2023-12-23 16:05:00|72.66|71.46|72.66|71.46|72.68|71.48|72.64|71.44|27
1703347800000|2023-12-23 16:10:00|72.65|71.45|72.64|71.44|72.65|71.45|72.63|71.43|37
1703348100000|2023-12-23 16:15:00|72.65|71.45|72.7|71.5|72.73|71.53|72.65|71.45|51
1703348400000|2023-12-23 16:20:00|72.71|71.51|72.72|71.52|72.75|71.55|72.7|71.5|66
1703348700000|2023-12-23 16:25:00|72.73|71.53|72.77|71.57|72.79|71.59|72.7|71.5|53
1703349000000|2023-12-23 16:30:00|72.78|71.58|72.85|71.65|72.85|71.65|72.74|71.54|64
1703349300000|2023-12-23 16:35:00|72.84|71.64|72.88|71.68|72.88|71.68|72.82|71.62|33
1703349600000|2023-12-23 16:40:00|72.87|71.67|72.87|71.67|72.89|71.69|72.86|71.66|49
1703349900000|2023-12-23 16:45:00|72.88|71.68|72.86|71.66|72.88|71.68|72.84|71.64|47
1703350200000|2023-12-23 16:50:00|72.87|71.67|72.92|71.72|72.92|71.72|72.85|71.65|71
1703350500000|2023-12-23 16:55:00|72.93|71.73|72.93|71.73|72.94|71.74|72.92|71.72|9
1703350800000|2023-12-23 17:00:00|72.94|71.74|73.06|71.86|73.06|71.86|72.94|71.74|34
1703351100000|2023-12-23 17:05:00|73.07|71.87|72.97|71.77|73.1|71.9|72.96|71.76|44
1703351400000|2023-12-23 17:10:00|72.96|71.76|72.96|71.76|72.97|71.77|72.92|71.72|53
1703351700000|2023-12-23 17:15:00|72.97|71.77|72.93|71.73|73|71.8|72.93|71.73|25
1703352000000|2023-12-23 17:20:00|72.94|71.74|72.93|71.73|72.99|71.79|72.92|71.72|26
1703352300000|2023-12-23 17:25:00|72.94|71.74|72.88|71.68|73|71.8|72.87|71.67|28
1703352600000|2023-12-23 17:30:00|72.89|71.69|72.9|71.7|72.92|71.72|72.88|71.68|24
1703352900000|2023-12-23 17:35:00|72.92|71.72|72.9|71.7|72.93|71.73|72.89|71.69|51
1703353200000|2023-12-23 17:40:00|72.91|71.71|72.87|71.67|72.93|71.73|72.87|71.67|40
1703353500000|2023-12-23 17:45:00|72.88|71.68|72.81|71.61|72.89|71.69|72.81|71.61|30
1703353800000|2023-12-23 17:50:00|72.8|71.6|72.73|71.53|72.8|71.6|72.73|71.53|20
1703354100000|2023-12-23 17:55:00|72.74|71.54|72.71|71.51|72.74|71.54|72.71|71.51|6
1703354400000|2023-12-23 18:00:00|72.69|71.49|72.67|71.47|72.69|71.49|72.65|71.45|11
1703354700000|2023-12-23 18:05:00|72.68|71.48|72.65|71.45|72.75|71.55|72.65|71.45|27
1703355000000|2023-12-23 18:10:00|72.66|71.46|72.7|71.5|72.7|71.5|72.64|71.44|20
1703355300000|2023-12-23 18:15:00|72.71|71.51|72.84|71.64|72.84|71.64|72.71|71.51|47
1703355600000|2023-12-23 18:20:00|72.85|71.65|72.83|71.63|72.85|71.65|72.79|71.59|16
1703355900000|2023-12-23 18:25:00|72.82|71.62|72.86|71.66|72.87|71.67|72.81|71.61|21
1703356200000|2023-12-23 18:30:00|72.87|71.67|72.92|71.72|72.99|71.79|72.87|71.67|41
1703356500000|2023-12-23 18:35:00|72.93|71.73|72.94|71.74|72.97|71.77|72.92|71.72|105
1703356800000|2023-12-23 18:40:00|72.93|71.73|72.98|71.78|72.99|71.79|72.88|71.68|78
1703357100000|2023-12-23 18:45:00|72.99|71.79|72.96|71.76|73.02|71.82|72.94|71.74|54
1703357400000|2023-12-23 18:50:00|72.97|71.77|73.07|71.87|73.07|71.87|72.97|71.77|76
1703357700000|2023-12-23 18:55:00|73.08|71.88|72.95|71.75|73.08|71.88|72.95|71.75|34
1703358000000|2023-12-23 19:00:00|72.96|71.76|72.89|71.69|73.03|71.83|72.89|71.69|62
1703358300000|2023-12-23 19:05:00|72.9|71.7|72.95|71.75|72.95|71.75|72.89|71.69|39
1703358600000|2023-12-23 19:10:00|72.94|71.74|72.88|71.68|72.96|71.76|72.87|71.67|57
1703358900000|2023-12-23 19:15:00|72.89|71.69|72.84|71.64|72.89|71.69|72.75|71.55|43
1703359200000|2023-12-23 19:20:00|72.83|71.63|72.92|71.72|72.95|71.75|72.83|71.63|90
1703359500000|2023-12-23 19:25:00|72.91|71.71|72.94|71.74|73.01|71.81|72.91|71.71|111
1703359800000|2023-12-23 19:30:00|72.95|71.75|72.96|71.76|72.97|71.77|72.91|71.71|50
1703360100000|2023-12-23 19:35:00|72.95|71.75|72.87|71.67|72.95|71.75|72.87|71.67|81
1703360400000|2023-12-23 19:40:00|72.86|71.66|72.88|71.68|72.89|71.69|72.81|71.61|101
1703360700000|2023-12-23 19:45:00|72.87|71.67|72.83|71.63|72.9|71.7|72.83|71.63|111
1703361000000|2023-12-23 19:50:00|72.82|71.62|72.81|71.61|72.85|71.65|72.79|71.59|149
1703361300000|2023-12-23 19:55:00|72.82|71.62|72.76|71.56|72.85|71.65|72.76|71.56|72
1703361600000|2023-12-23 20:00:00|72.77|71.57|72.93|71.73|72.93|71.73|72.77|71.57|58
1703361900000|2023-12-23 20:05:00|72.94|71.74|72.92|71.72|72.99|71.79|72.86|71.66|82
1703362200000|2023-12-23 20:10:00|72.91|71.71|72.94|71.74|72.96|71.76|72.9|71.7|84
1703362500000|2023-12-23 20:15:00|72.93|71.73|72.86|71.66|72.94|71.74|72.85|71.65|33
1703362800000|2023-12-23 20:20:00|72.85|71.65|72.77|71.57|72.85|71.65|72.76|71.56|70
1703363100000|2023-12-23 20:25:00|72.76|71.56|72.81|71.61|72.82|71.62|72.76|71.56|75
1703363400000|2023-12-23 20:30:00|72.82|71.62|72.8|71.6|72.84|71.64|72.79|71.59|41
1703363700000|2023-12-23 20:35:00|72.79|71.59|72.82|71.62|72.84|71.64|72.79|71.59|56
1703364000000|2023-12-23 20:40:00|72.83|71.63|72.86|71.66|72.86|71.66|72.81|71.61|48
1703364300000|2023-12-23 20:45:00|72.85|71.65|72.9|71.7|72.9|71.7|72.82|71.62|42
1703364600000|2023-12-23 20:50:00|72.92|71.72|72.9|71.7|72.93|71.73|72.84|71.64|84
1703364900000|2023-12-23 20:55:00|72.89|71.69|72.92|71.72|72.93|71.73|72.89|71.69|71
1703365200000|2023-12-23 21:00:00|72.91|71.71|72.79|71.59|72.91|71.71|72.77|71.57|67
1703365500000|2023-12-23 21:05:00|72.78|71.58|72.79|71.59|72.84|71.64|72.77|71.57|66
1703365800000|2023-12-23 21:10:00|72.8|71.6|72.82|71.62|72.84|71.64|72.73|71.53|89
1703366100000|2023-12-23 21:15:00|72.83|71.63|72.91|71.71|72.91|71.71|72.79|71.59|54
1703366400000|2023-12-23 21:20:00|72.92|71.72|72.94|71.74|72.96|71.76|72.91|71.71|40
1703366700000|2023-12-23 21:25:00|72.95|71.75|72.93|71.73|72.95|71.75|72.92|71.72|39
1703367000000|2023-12-23 21:30:00|72.92|71.72|72.86|71.66|72.95|71.75|72.85|71.65|36
1703367300000|2023-12-23 21:35:00|72.87|71.67|72.89|71.69|72.94|71.74|72.86|71.66|33
1703367600000|2023-12-23 21:40:00|72.9|71.7|72.87|71.67|72.9|71.7|72.87|71.67|39
1703367900000|2023-12-23 21:45:00|72.86|71.66|72.81|71.61|72.87|71.67|72.77|71.57|124
1703368200000|2023-12-23 21:50:00|72.8|71.6|72.81|71.61|72.83|71.63|72.77|71.57|55
1703368500000|2023-12-23 21:55:00|72.82|71.62|72.81|71.61|72.86|71.66|72.79|71.59|47
1703368800000|2023-12-23 22:00:00|72.82|71.62|72.74|71.54|72.82|71.62|72.74|71.54|85
1703369100000|2023-12-23 22:05:00|72.75|71.55|72.71|71.51|72.77|71.57|72.71|71.51|75
1703369400000|2023-12-23 22:10:00|72.72|71.52|72.65|71.45|72.72|71.52|72.65|71.45|38
1703369700000|2023-12-23 22:15:00|72.66|71.46|72.72|71.52|72.72|71.52|72.66|71.46|27
1703370000000|2023-12-23 22:20:00|72.71|71.51|72.78|71.58|72.8|71.6|72.67|71.47|67
1703370300000|2023-12-23 22:25:00|72.77|71.57|72.68|71.48|72.83|71.63|72.67|71.47|73
1703370600000|2023-12-23 22:30:00|72.67|71.47|72.74|71.54|72.74|71.54|72.63|71.43|115
1703370900000|2023-12-23 22:35:00|72.75|71.55|72.79|71.59|72.81|71.61|72.75|71.55|25
1703371200000|2023-12-23 22:40:00|72.8|71.6|72.8|71.6|72.83|71.63|72.79|71.59|22
1703371500000|2023-12-23 22:45:00|72.79|71.59|72.85|71.65|72.85|71.65|72.77|71.57|69
1703371800000|2023-12-23 22:50:00|72.86|71.66|72.91|71.71|72.92|71.72|72.86|71.66|48
1703372100000|2023-12-23 22:55:00|72.92|71.72|72.84|71.64|72.92|71.72|72.84|71.64|82
1703372400000|2023-12-23 23:00:00|72.85|71.65|72.91|71.71|72.91|71.71|72.83|71.63|62
1703372700000|2023-12-23 23:05:00|72.9|71.7|72.94|71.74|72.95|71.75|72.88|71.68|40
1703373000000|2023-12-23 23:10:00|72.93|71.73|72.96|71.76|72.96|71.76|72.9|71.7|116
1703373300000|2023-12-23 23:15:00|72.97|71.77|72.88|71.68|73.02|71.82|72.86|71.66|58
1703373600000|2023-12-23 23:20:00|72.89|71.69|73.02|71.82|73.02|71.82|72.8|71.6|118
1703373900000|2023-12-23 23:25:00|73.01|71.81|73.04|71.84|73.05|71.85|72.99|71.79|101
1703374200000|2023-12-23 23:30:00|73.05|71.85|73|71.8|73.05|71.85|72.97|71.77|110
1703374500000|2023-12-23 23:35:00|72.99|71.79|72.9|71.7|73|71.8|72.9|71.7|47
1703374800000|2023-12-23 23:40:00|72.91|71.71|72.92|71.72|72.92|71.72|72.82|71.62|49
1703375100000|2023-12-23 23:45:00|72.93|71.73|73.27|72.07|73.28|72.08|72.93|71.73|122
1703375400000|2023-12-23 23:50:00|73.28|72.08|73.15|71.95|73.28|72.08|73.15|71.95|63
1703375700000|2023-12-23 23:55:00|73.16|71.96|73.08|71.88|73.17|71.97|73.05|71.85|86
1703376000000|2023-12-24 00:00:00|73.07|71.87|72.98|71.78|73.13|71.93|72.97|71.77|132
1703376300000|2023-12-24 00:05:00|72.99|71.79|72.82|71.62|72.99|71.79|72.82|71.62|59
1703376600000|2023-12-24 00:10:00|72.83|71.63|72.81|71.61|72.94|71.74|72.8|71.6|127
1703376900000|2023-12-24 00:15:00|72.8|71.6|72.76|71.56|72.83|71.63|72.68|71.48|143
1703377200000|2023-12-24 00:20:00|72.77|71.57|72.77|71.57|72.9|71.7|72.75|71.55|140
1703377500000|2023-12-24 00:25:00|72.76|71.56|72.85|71.65|72.86|71.66|72.76|71.56|104
1703377800000|2023-12-24 00:30:00|72.86|71.66|72.82|71.62|72.91|71.71|72.8|71.6|102
1703378100000|2023-12-24 00:35:00|72.81|71.61|72.66|71.46|72.81|71.61|72.61|71.41|117
1703378400000|2023-12-24 00:40:00|72.65|71.45|72.69|71.49|72.79|71.59|72.65|71.45|126
1703378700000|2023-12-24 00:45:00|72.7|71.5|72.69|71.49|72.74|71.54|72.63|71.43|134
1703379000000|2023-12-24 00:50:00|72.68|71.48|72.8|71.6|72.8|71.6|72.68|71.48|104
1703379300000|2023-12-24 00:55:00|72.79|71.59|72.82|71.62|72.82|71.62|72.74|71.54|65
1703379600000|2023-12-24 01:00:00|72.81|71.61|72.87|71.67|72.9|71.7|72.81|71.61|105
1703379900000|2023-12-24 01:05:00|72.86|71.66|72.96|71.76|72.97|71.77|72.86|71.66|68
1703380200000|2023-12-24 01:10:00|72.95|71.75|72.95|71.75|72.97|71.77|72.91|71.71|49
1703380500000|2023-12-24 01:15:00|72.94|71.74|73.32|72.12|73.33|72.13|72.92|71.72|107
1703380800000|2023-12-24 01:20:00|73.33|72.13|73.18|71.98|73.34|72.14|73.18|71.98|87
1703381100000|2023-12-24 01:25:00|73.17|71.97|73.33|72.13|73.42|72.22|73.16|71.96|151
1703381400000|2023-12-24 01:30:00|73.31|72.11|73.24|72.04|73.37|72.17|73.1|71.9|205
1703381700000|2023-12-24 01:35:00|73.23|72.03|73.25|72.05|73.29|72.09|73.21|72.01|85
1703382000000|2023-12-24 01:40:00|73.24|72.04|73.07|71.87|73.29|72.09|73.03|71.83|153
1703382300000|2023-12-24 01:45:00|73.08|71.88|73.15|71.95|73.17|71.97|73.08|71.88|72
1703382600000|2023-12-24 01:50:00|73.14|71.94|73.07|71.87|73.15|71.95|73.05|71.85|116
1703382900000|2023-12-24 01:55:00|73.06|71.86|73.08|71.88|73.1|71.9|73.06|71.86|69
1703383200000|2023-12-24 02:00:00|73.09|71.89|73.19|71.99|73.22|72.02|73.07|71.87|120
1703383500000|2023-12-24 02:05:00|73.18|71.98|73.27|72.07|73.29|72.09|73.12|71.92|109
1703383800000|2023-12-24 02:10:00|73.26|72.06|73.32|72.12|73.33|72.13|73.24|72.04|66
1703384100000|2023-12-24 02:15:00|73.33|72.13|73.3|72.1|73.41|72.21|73.28|72.08|67
1703384400000|2023-12-24 02:20:00|73.31|72.11|73.4|72.2|73.41|72.21|73.3|72.1|104
1703384700000|2023-12-24 02:25:00|73.39|72.19|73.43|72.23|73.45|72.25|73.35|72.15|92
1703385000000|2023-12-24 02:30:00|73.44|72.24|73.24|72.04|73.45|72.25|73.24|72.04|69
1703385300000|2023-12-24 02:35:00|73.25|72.05|73.11|71.91|73.28|72.08|73.1|71.9|73
1703385600000|2023-12-24 02:40:00|73.12|71.92|73.13|71.93|73.13|71.93|73.06|71.86|78
1703385900000|2023-12-24 02:45:00|73.14|71.94|73.09|71.89|73.15|71.95|73.07|71.87|48
1703386200000|2023-12-24 02:50:00|73.1|71.9|73.13|71.93|73.13|71.93|73.09|71.89|18
1703386500000|2023-12-24 02:55:00|73.12|71.92|73.09|71.89|73.13|71.93|73.07|71.87|63
1703386800000|2023-12-24 03:00:00|73.08|71.88|73.19|71.99|73.27|72.07|73.07|71.87|123
1703387100000|2023-12-24 03:05:00|73.2|72|73.33|72.13|73.34|72.14|73.13|71.93|76
1703387400000|2023-12-24 03:10:00|73.32|72.12|73.18|71.98|73.32|72.12|73.18|71.98|43
1703387700000|2023-12-24 03:15:00|73.17|71.97|73.42|72.22|73.45|72.25|73.16|71.96|67
1703388000000|2023-12-24 03:20:00|73.43|72.23|73.36|72.16|73.44|72.24|73.36|72.16|56
1703388300000|2023-12-24 03:25:00|73.37|72.17|73.43|72.23|73.5|72.3|73.36|72.16|52
1703388600000|2023-12-24 03:30:00|73.44|72.24|73.41|72.21|73.49|72.29|73.39|72.19|51
1703388900000|2023-12-24 03:35:00|73.4|72.2|73.34|72.14|73.4|72.2|73.31|72.11|57
1703389200000|2023-12-24 03:40:00|73.33|72.13|73.3|72.1|73.35|72.15|73.3|72.1|104
1703389500000|2023-12-24 03:45:00|73.31|72.11|73.41|72.21|73.43|72.23|73.28|72.08|173
1703389800000|2023-12-24 03:50:00|73.42|72.22|73.3|72.1|73.45|72.25|73.28|72.08|95
1703390100000|2023-12-24 03:55:00|73.31|72.11|73.3|72.1|73.33|72.13|73.29|72.09|136
1703390400000|2023-12-24 04:00:00|73.31|72.11|73.39|72.19|73.41|72.21|73.31|72.11|93
1703390700000|2023-12-24 04:05:00|73.4|72.2|73.45|72.25|73.46|72.26|73.37|72.17|68
1703391000000|2023-12-24 04:10:00|73.46|72.26|73.43|72.23|73.47|72.27|73.43|72.23|56
1703391300000|2023-12-24 04:15:00|73.44|72.24|73.41|72.21|73.46|72.26|73.36|72.16|79
1703391600000|2023-12-24 04:20:00|73.4|72.2|73.35|72.15|73.45|72.25|73.33|72.13|103
1703391900000|2023-12-24 04:25:00|73.34|72.14|73.23|72.03|73.35|72.15|73.22|72.02|56
1703392200000|2023-12-24 04:30:00|73.24|72.04|73.22|72.02|73.27|72.07|73.22|72.02|41
1703392500000|2023-12-24 04:35:00|73.23|72.03|73.16|71.96|73.24|72.04|73.12|71.92|88
1703392800000|2023-12-24 04:40:00|73.14|71.94|73.09|71.89|73.15|71.95|73.07|71.87|96
1703393100000|2023-12-24 04:45:00|73.08|71.88|73.14|71.94|73.18|71.98|73.07|71.87|116
1703393400000|2023-12-24 04:50:00|73.13|71.93|73.27|72.07|73.28|72.08|73.1|71.9|84
1703393700000|2023-12-24 04:55:00|73.28|72.08|73.33|72.13|73.34|72.14|73.27|72.07|60
1703394000000|2023-12-24 05:00:00|73.32|72.12|73.3|72.1|73.33|72.13|73.29|72.09|51
1703394300000|2023-12-24 05:05:00|73.31|72.11|73.31|72.11|73.33|72.13|73.21|72.01|77
1703394600000|2023-12-24 05:10:00|73.32|72.12|73.31|72.11|73.33|72.13|73.3|72.1|75
1703394900000|2023-12-24 05:15:00|73.32|72.12|73.45|72.25|73.45|72.25|73.32|72.12|56
1703395200000|2023-12-24 05:20:00|73.46|72.26|73.51|72.31|73.57|72.37|73.44|72.24|58
1703395500000|2023-12-24 05:25:00|73.52|72.32|73.44|72.24|73.55|72.35|73.41|72.21|40
1703395800000|2023-12-24 05:30:00|73.45|72.25|73.31|72.11|73.46|72.26|73.3|72.1|114
1703396100000|2023-12-24 05:35:00|73.32|72.12|72.76|71.56|73.33|72.13|72.5|71.3|391
1703396400000|2023-12-24 05:40:00|72.73|71.53|72.82|71.62|72.86|71.66|72.15|70.95|369
1703396700000|2023-12-24 05:45:00|72.81|71.61|72.8|71.6|72.98|71.78|72.74|71.54|201
1703397000000|2023-12-24 05:50:00|72.81|71.61|72.87|71.67|72.93|71.73|72.71|71.51|235
1703397300000|2023-12-24 05:55:00|72.88|71.68|72.77|71.57|72.91|71.71|72.68|71.48|209
1703397600000|2023-12-24 06:00:00|72.76|71.56|72.89|71.69|72.89|71.69|72.67|71.47|179
1703397900000|2023-12-24 06:05:00|72.88|71.68|72.55|71.35|72.92|71.72|72.55|71.35|173
1703398200000|2023-12-24 06:10:00|72.56|71.36|72.59|71.39|72.6|71.4|72.25|71.05|252
1703398500000|2023-12-24 06:15:00|72.6|71.4|72.71|71.51|72.76|71.56|72.51|71.31|193
1703398800000|2023-12-24 06:20:00|72.72|71.52|72.84|71.64|72.85|71.65|72.66|71.46|157
1703399100000|2023-12-24 06:25:00|72.83|71.63|72.74|71.54|72.84|71.64|72.63|71.43|121
1703399400000|2023-12-24 06:30:00|72.75|71.55|72.82|71.62|72.85|71.65|72.63|71.43|131
1703399700000|2023-12-24 06:35:00|72.81|71.61|72.94|71.74|72.95|71.75|72.78|71.58|70
1703400000000|2023-12-24 06:40:00|72.95|71.75|72.99|71.79|73.01|71.81|72.93|71.73|52
1703400300000|2023-12-24 06:45:00|73|71.8|72.66|71.46|73.02|71.82|72.63|71.43|173
1703400600000|2023-12-24 06:50:00|72.67|71.47|72.82|71.62|72.86|71.66|72.67|71.47|109
1703400900000|2023-12-24 06:55:00|72.83|71.63|72.93|71.73|72.93|71.73|72.81|71.61|72
1703401200000|2023-12-24 07:00:00|72.92|71.72|72.84|71.64|72.94|71.74|72.81|71.61|88
1703401500000|2023-12-24 07:05:00|72.83|71.63|72.87|71.67|72.92|71.72|72.82|71.62|109
1703401800000|2023-12-24 07:10:00|72.88|71.68|72.98|71.78|73|71.8|72.87|71.67|81
1703402100000|2023-12-24 07:15:00|72.99|71.79|73.01|71.81|73.03|71.83|72.9|71.7|94
1703402400000|2023-12-24 07:20:00|73.02|71.82|73.21|72.01|73.21|72.01|73.02|71.82|63
1703402700000|2023-12-24 07:25:00|73.22|72.02|73.3|72.1|73.3|72.1|73.17|71.97|63
1703403000000|2023-12-24 07:30:00|73.29|72.09|73.09|71.89|73.3|72.1|73.08|71.88|82
1703403300000|2023-12-24 07:35:00|73.08|71.88|73.01|71.81|73.14|71.94|73|71.8|114
1703403600000|2023-12-24 07:40:00|73|71.8|72.97|71.77|73.05|71.85|72.95|71.75|88
1703403900000|2023-12-24 07:45:00|72.98|71.78|73.09|71.89|73.11|71.91|72.94|71.74|92
1703404200000|2023-12-24 07:50:00|73.1|71.9|73.18|71.98|73.19|71.99|73.1|71.9|64
1703404500000|2023-12-24 07:55:00|73.19|71.99|73.2|72|73.2|72|73.15|71.95|54
1703404800000|2023-12-24 08:00:00|73.19|71.99|73.08|71.88|73.21|72.01|73.07|71.87|129
1703405100000|2023-12-24 08:05:00|73.09|71.89|73.12|71.92|73.19|71.99|73.05|71.85|109
1703405400000|2023-12-24 08:10:00|73.13|71.93|72.96|71.76|73.13|71.93|72.96|71.76|119
1703405700000|2023-12-24 08:15:00|72.97|71.77|72.98|71.78|73.04|71.84|72.94|71.74|76
1703406000000|2023-12-24 08:20:00|72.97|71.77|73.12|71.92|73.12|71.92|72.95|71.75|66
1703406300000|2023-12-24 08:25:00|73.11|71.91|73.11|71.91|73.15|71.95|73.09|71.89|82
1703406600000|2023-12-24 08:30:00|73.12|71.92|73.06|71.86|73.13|71.93|72.97|71.77|108
1703406900000|2023-12-24 08:35:00|73.05|71.85|73.05|71.85|73.09|71.89|73.01|71.81|132
1703407200000|2023-12-24 08:40:00|73.06|71.86|73.08|71.88|73.09|71.89|73.02|71.82|89
1703407500000|2023-12-24 08:45:00|73.07|71.87|73.2|72|73.2|72|73.07|71.87|44
1703407800000|2023-12-24 08:50:00|73.21|72.01|73.21|72.01|73.29|72.09|73.2|72|67
1703408100000|2023-12-24 08:55:00|73.22|72.02|73.29|72.09|73.32|72.12|73.2|72|85
1703408400000|2023-12-24 09:00:00|73.28|72.08|73.14|71.94|73.3|72.1|73.13|71.93|138
1703408700000|2023-12-24 09:05:00|73.13|71.93|73.07|71.87|73.16|71.96|73.06|71.86|93
1703409000000|2023-12-24 09:10:00|73.08|71.88|73.13|71.93|73.16|71.96|73.05|71.85|65
1703409300000|2023-12-24 09:15:00|73.12|71.92|73|71.8|73.12|71.92|72.99|71.79|83
1703409600000|2023-12-24 09:20:00|72.99|71.79|72.91|71.71|72.99|71.79|72.91|71.71|88
1703409900000|2023-12-24 09:25:00|72.92|71.72|72.97|71.77|73.02|71.82|72.84|71.64|117
1703410200000|2023-12-24 09:30:00|72.96|71.76|72.97|71.77|72.99|71.79|72.86|71.66|83
1703410500000|2023-12-24 09:35:00|72.98|71.78|73.04|71.84|73.09|71.89|72.96|71.76|76
1703410800000|2023-12-24 09:40:00|73.06|71.86|73.04|71.84|73.1|71.9|73.03|71.83|106
1703411100000|2023-12-24 09:45:00|73.03|71.83|73.1|71.9|73.1|71.9|73.02|71.82|56
1703411400000|2023-12-24 09:50:00|73.09|71.89|73.15|71.95|73.18|71.98|73.06|71.86|62
1703411700000|2023-12-24 09:55:00|73.14|71.94|73.14|71.94|73.15|71.95|73.09|71.89|75
1703412000000|2023-12-24 10:00:00|73.15|71.95|73.17|71.97|73.19|71.99|73.09|71.89|70
1703412300000|2023-12-24 10:05:00|73.18|71.98|73.19|71.99|73.24|72.04|73.17|71.97|75
1703412600000|2023-12-24 10:10:00|73.18|71.98|73.02|71.82|73.22|72.02|73.02|71.82|124
1703412900000|2023-12-24 10:15:00|73.03|71.83|72.78|71.58|73.04|71.84|72.71|71.51|179
1703413200000|2023-12-24 10:20:00|72.77|71.57|72.9|71.7|72.99|71.79|72.69|71.49|154
1703413500000|2023-12-24 10:25:00|72.91|71.71|72.81|71.61|72.99|71.79|72.77|71.57|142
1703413800000|2023-12-24 10:30:00|72.8|71.6|72.67|71.47|72.83|71.63|72.6|71.4|205
1703414100000|2023-12-24 10:35:00|72.68|71.48|72.52|71.32|72.68|71.48|72.4|71.2|183
1703414400000|2023-12-24 10:40:00|72.53|71.33|72.59|71.39|72.64|71.44|72.37|71.17|205
1703414700000|2023-12-24 10:45:00|72.58|71.38|72.69|71.49|72.77|71.57|72.55|71.35|105
1703415000000|2023-12-24 10:50:00|72.7|71.5|72.78|71.58|72.79|71.59|72.68|71.48|88
1703415300000|2023-12-24 10:55:00|72.77|71.57|72.79|71.59|72.81|71.61|72.71|71.51|96
1703415600000|2023-12-24 11:00:00|72.78|71.58|72.77|71.57|72.82|71.62|72.63|71.43|141
1703415900000|2023-12-24 11:05:00|72.78|71.58|72.83|71.63|72.86|71.66|72.77|71.57|54
1703416200000|2023-12-24 11:10:00|72.82|71.62|72.59|71.39|72.82|71.62|72.59|71.39|122
1703416500000|2023-12-24 11:15:00|72.58|71.38|72.66|71.46|72.72|71.52|72.53|71.33|139
1703416800000|2023-12-24 11:20:00|72.67|71.47|72.74|71.54|72.75|71.55|72.66|71.46|71
1703417100000|2023-12-24 11:25:00|72.75|71.55|72.87|71.67|72.87|71.67|72.74|71.54|38
1703417400000|2023-12-24 11:30:00|72.88|71.68|72.87|71.67|72.92|71.72|72.79|71.59|120
1703417700000|2023-12-24 11:35:00|72.88|71.68|72.7|71.5|72.93|71.73|72.65|71.45|148
1703418000000|2023-12-24 11:40:00|72.69|71.49|72.64|71.44|72.7|71.5|72.61|71.41|164
1703418300000|2023-12-24 11:45:00|72.63|71.43|72.69|71.49|72.69|71.49|72.63|71.43|132
1703418600000|2023-12-24 11:50:00|72.68|71.48|72.73|71.53|72.77|71.57|72.68|71.48|107
1703418900000|2023-12-24 11:55:00|72.72|71.52|72.8|71.6|72.8|71.6|72.7|71.5|83
1703419200000|2023-12-24 12:00:00|72.81|71.61|72.83|71.63|72.86|71.66|72.73|71.53|139
1703419500000|2023-12-24 12:05:00|72.84|71.64|72.91|71.71|72.91|71.71|72.83|71.63|65
1703419800000|2023-12-24 12:10:00|72.9|71.7|72.84|71.64|72.9|71.7|72.82|71.62|95
1703420100000|2023-12-24 12:15:00|72.83|71.63|72.79|71.59|72.85|71.65|72.69|71.49|112
1703420400000|2023-12-24 12:20:00|72.78|71.58|72.78|71.58|72.83|71.63|72.75|71.55|141
1703420700000|2023-12-24 12:25:00|72.79|71.59|72.75|71.55|72.8|71.6|72.71|71.51|137
1703421000000|2023-12-24 12:30:00|72.76|71.56|72.71|71.51|72.79|71.59|72.71|71.51|157
1703421300000|2023-12-24 12:35:00|72.72|71.52|72.67|71.47|72.73|71.53|72.65|71.45|63
1703421600000|2023-12-24 12:40:00|72.66|71.46|72.82|71.62|72.83|71.63|72.65|71.45|79
1703421900000|2023-12-24 12:45:00|72.83|71.63|72.82|71.62|72.86|71.66|72.76|71.56|99
1703422200000|2023-12-24 12:50:00|72.83|71.63|72.91|71.71|72.92|71.72|72.81|71.61|55
1703422500000|2023-12-24 12:55:00|72.9|71.7|72.92|71.72|72.92|71.72|72.89|71.69|37
1703422800000|2023-12-24 13:00:00|72.93|71.73|72.9|71.7|72.95|71.75|72.9|71.7|42
1703423100000|2023-12-24 13:05:00|72.89|71.69|72.84|71.64|72.93|71.73|72.84|71.64|53
1703423400000|2023-12-24 13:10:00|72.85|71.65|72.88|71.68|72.91|71.71|72.85|71.65|31
1703423700000|2023-12-24 13:15:00|72.89|71.69|72.87|71.67|72.9|71.7|72.84|71.64|44
1703424000000|2023-12-24 13:20:00|72.88|71.68|72.86|71.66|72.89|71.69|72.86|71.66|41
1703424300000|2023-12-24 13:25:00|72.87|71.67|72.91|71.71|72.91|71.71|72.85|71.65|26
1703424600000|2023-12-24 13:30:00|72.9|71.7|72.91|71.71|72.91|71.71|72.87|71.67|56
1703424900000|2023-12-24 13:35:00|72.9|71.7|72.89|71.69|72.9|71.7|72.87|71.67|67
1703425200000|2023-12-24 13:40:00|72.88|71.68|72.85|71.65|72.89|71.69|72.84|71.64|58
1703425500000|2023-12-24 13:45:00|72.84|71.64|72.88|71.68|72.88|71.68|72.82|71.62|43
1703425800000|2023-12-24 13:50:00|72.87|71.67|72.91|71.71|72.91|71.71|72.87|71.67|35
1703426100000|2023-12-24 13:55:00|72.92|71.72|72.9|71.7|72.93|71.73|72.88|71.68|60
1703426400000|2023-12-24 14:00:00|72.89|71.69|72.96|71.76|72.96|71.76|72.88|71.68|42
1703426700000|2023-12-24 14:05:00|72.95|71.75|73.07|71.87|73.07|71.87|72.95|71.75|21
1703427000000|2023-12-24 14:10:00|73.06|71.86|73.12|71.92|73.12|71.92|73.05|71.85|38
1703427300000|2023-12-24 14:15:00|73.11|71.91|73.1|71.9|73.12|71.92|73.05|71.85|89
1703427600000|2023-12-24 14:20:00|73.11|71.91|73.11|71.91|73.11|71.91|73.06|71.86|97
1703427900000|2023-12-24 14:25:00|73.1|71.9|73.17|71.97|73.17|71.97|73.08|71.88|62
1703428200000|2023-12-24 14:30:00|73.16|71.96|73.21|72.01|73.28|72.08|73.15|71.95|83
1703428500000|2023-12-24 14:35:00|73.2|72|73.18|71.98|73.28|72.08|73.17|71.97|130
1703428800000|2023-12-24 14:40:00|73.17|71.97|73.27|72.07|73.32|72.12|73.16|71.96|93
1703429100000|2023-12-24 14:45:00|73.26|72.06|72.93|71.73|73.3|72.1|72.93|71.73|230
1703429400000|2023-12-24 14:50:00|72.92|71.72|72.8|71.6|72.98|71.78|72.79|71.59|213
1703429700000|2023-12-24 14:55:00|72.81|71.61|72.87|71.67|72.9|71.7|72.71|71.51|142
1703430000000|2023-12-24 15:00:00|72.86|71.66|72.97|71.77|73.01|71.81|72.83|71.63|169
1703430300000|2023-12-24 15:05:00|72.98|71.78|72.76|71.56|72.98|71.78|72.74|71.54|74
1703430600000|2023-12-24 15:10:00|72.75|71.55|72.82|71.62|72.88|71.68|72.75|71.55|96
1703430900000|2023-12-24 15:15:00|72.81|71.61|72.73|71.53|72.86|71.66|72.71|71.51|81
1703431200000|2023-12-24 15:20:00|72.72|71.52|72.69|71.49|72.77|71.57|72.69|71.49|68
1703431500000|2023-12-24 15:25:00|72.7|71.5|72.73|71.53|72.76|71.56|72.68|71.48|51
1703431800000|2023-12-24 15:30:00|72.71|71.51|72.81|71.61|72.84|71.64|72.71|71.51|67
1703432100000|2023-12-24 15:35:00|72.82|71.62|72.81|71.61|72.84|71.64|72.72|71.52|118
1703432400000|2023-12-24 15:40:00|72.83|71.63|72.84|71.64|72.86|71.66|72.79|71.59|83
1703432700000|2023-12-24 15:45:00|72.85|71.65|72.75|71.55|72.85|71.65|72.74|71.54|69
1703433000000|2023-12-24 15:50:00|72.74|71.54|72.72|71.52|72.75|71.55|72.69|71.49|59
1703433300000|2023-12-24 15:55:00|72.71|71.51|72.69|71.49|72.72|71.52|72.68|71.48|77
1703433600000|2023-12-24 16:00:00|72.7|71.5|72.7|71.5|72.74|71.54|72.69|71.49|135
1703433900000|2023-12-24 16:05:00|72.71|71.51|72.68|71.48|72.81|71.61|72.65|71.45|124
1703434200000|2023-12-24 16:10:00|72.69|71.49|72.71|71.51|72.77|71.57|72.65|71.45|82
1703434500000|2023-12-24 16:15:00|72.7|71.5|72.73|71.53|72.75|71.55|72.69|71.49|96
1703434800000|2023-12-24 16:20:00|72.72|71.52|72.92|71.72|72.92|71.72|72.71|71.51|76
1703435100000|2023-12-24 16:25:00|72.93|71.73|72.91|71.71|72.93|71.73|72.91|71.71|23
1703435400000|2023-12-24 16:30:00|72.9|71.7|72.9|71.7|72.93|71.73|72.88|71.68|30
1703435700000|2023-12-24 16:35:00|72.89|71.69|72.91|71.71|72.92|71.72|72.87|71.67|15
1703436000000|2023-12-24 16:40:00|72.92|71.72|72.9|71.7|72.94|71.74|72.88|71.68|47
1703436300000|2023-12-24 16:45:00|72.91|71.71|72.92|71.72|72.93|71.73|72.89|71.69|55
1703436600000|2023-12-24 16:50:00|72.94|71.74|72.91|71.71|72.95|71.75|72.91|71.71|16
1703436900000|2023-12-24 16:55:00|72.92|71.72|72.95|71.75|72.95|71.75|72.91|71.71|28
1703437200000|2023-12-24 17:00:00|72.94|71.74|72.99|71.79|72.99|71.79|72.91|71.71|53
1703437500000|2023-12-24 17:05:00|73|71.8|72.95|71.75|73|71.8|72.94|71.74|58
1703437800000|2023-12-24 17:10:00|72.96|71.76|72.98|71.78|72.99|71.79|72.95|71.75|36
1703438100000|2023-12-24 17:15:00|72.99|71.79|72.93|71.73|73.01|71.81|72.91|71.71|46
1703438400000|2023-12-24 17:20:00|72.92|71.72|72.85|71.65|72.92|71.72|72.79|71.59|109
1703438700000|2023-12-24 17:25:00|72.84|71.64|72.84|71.64|72.86|71.66|72.78|71.58|77
1703439000000|2023-12-24 17:30:00|72.85|71.65|72.83|71.63|72.87|71.67|72.74|71.54|97
1703439300000|2023-12-24 17:35:00|72.82|71.62|72.8|71.6|72.85|71.65|72.8|71.6|78
1703439600000|2023-12-24 17:40:00|72.79|71.59|72.86|71.66|72.88|71.68|72.77|71.57|74
1703439900000|2023-12-24 17:45:00|72.87|71.67|72.84|71.64|72.91|71.71|72.81|71.61|75
1703440200000|2023-12-24 17:50:00|72.85|71.65|72.85|71.65|72.91|71.71|72.82|71.62|91
1703440500000|2023-12-24 17:55:00|72.86|71.66|72.85|71.65|72.9|71.7|72.84|71.64|67
1703440800000|2023-12-24 18:00:00|72.86|71.66|72.87|71.67|72.91|71.71|72.86|71.66|48
1703441100000|2023-12-24 18:05:00|72.88|71.68|72.83|71.63|72.89|71.69|72.79|71.59|66
1703441400000|2023-12-24 18:10:00|72.84|71.64|72.89|71.69|72.9|71.7|72.83|71.63|17
1703441700000|2023-12-24 18:15:00|72.9|71.7|73|71.8|73|71.8|72.86|71.66|76
1703442000000|2023-12-24 18:20:00|72.99|71.79|73.27|72.07|73.27|72.07|72.99|71.79|50
1703442300000|2023-12-24 18:25:00|73.26|72.06|73.3|72.1|73.34|72.14|73.25|72.05|34
1703442600000|2023-12-24 18:30:00|73.31|72.11|73.03|71.83|73.31|72.11|73.02|71.82|127
1703442900000|2023-12-24 18:35:00|73.02|71.82|73|71.8|73.04|71.84|72.96|71.76|65
1703443200000|2023-12-24 18:40:00|73.01|71.81|73.13|71.93|73.14|71.94|73|71.8|65
1703443500000|2023-12-24 18:45:00|73.12|71.92|73.1|71.9|73.17|71.97|73.07|71.87|80
1703443800000|2023-12-24 18:50:00|73.11|71.91|73.17|71.97|73.18|71.98|73.09|71.89|42
1703444100000|2023-12-24 18:55:00|73.18|71.98|73.17|71.97|73.2|72|73.15|71.95|47
1703444400000|2023-12-24 19:00:00|73.18|71.98|73.09|71.89|73.18|71.98|73.06|71.86|68
1703444700000|2023-12-24 19:05:00|73.08|71.88|73.03|71.83|73.09|71.89|73.03|71.83|50
1703445000000|2023-12-24 19:10:00|73.05|71.85|73.03|71.83|73.05|71.85|73.01|71.81|63
1703445300000|2023-12-24 19:15:00|73.02|71.82|72.99|71.79|73.04|71.84|72.99|71.79|89
1703445600000|2023-12-24 19:20:00|73|71.8|72.99|71.79|73.02|71.82|72.98|71.78|62
1703445900000|2023-12-24 19:25:00|73|71.8|72.93|71.73|73.02|71.82|72.91|71.71|51
1703446200000|2023-12-24 19:30:00|72.92|71.72|72.76|71.56|72.92|71.72|72.76|71.56|40
1703446500000|2023-12-24 19:35:00|72.77|71.57|72.72|71.52|72.77|71.57|72.64|71.44|84
1703446800000|2023-12-24 19:40:00|72.71|71.51|72.81|71.61|72.83|71.63|72.69|71.49|89
1703447100000|2023-12-24 19:45:00|72.8|71.6|72.84|71.64|72.85|71.65|72.78|71.58|69
1703447400000|2023-12-24 19:50:00|72.83|71.63|72.85|71.65|72.86|71.66|72.82|71.62|68
1703447700000|2023-12-24 19:55:00|72.86|71.66|72.89|71.69|72.89|71.69|72.86|71.66|26
1703448000000|2023-12-24 20:00:00|72.9|71.7|72.92|71.72|72.93|71.73|72.87|71.67|74
1703448300000|2023-12-24 20:05:00|72.91|71.71|72.99|71.79|73|71.8|72.9|71.7|27
1703448600000|2023-12-24 20:10:00|73|71.8|73.01|71.81|73.02|71.82|72.98|71.78|36
1703448900000|2023-12-24 20:15:00|73|71.8|72.96|71.76|73.02|71.82|72.94|71.74|43
1703449200000|2023-12-24 20:20:00|72.95|71.75|72.88|71.68|72.98|71.78|72.83|71.63|131
1703449500000|2023-12-24 20:25:00|72.87|71.67|72.92|71.72|72.98|71.78|72.87|71.67|87
1703449800000|2023-12-24 20:30:00|72.93|71.73|72.92|71.72|72.99|71.79|72.91|71.71|101
1703450100000|2023-12-24 20:35:00|72.93|71.73|72.76|71.56|72.93|71.73|72.74|71.54|130
1703450400000|2023-12-24 20:40:00|72.75|71.55|72.47|71.27|72.84|71.64|72.44|71.24|252
1703450700000|2023-12-24 20:45:00|72.48|71.28|72.56|71.36|72.61|71.41|72.33|71.13|260
1703451000000|2023-12-24 20:50:00|72.58|71.38|72.67|71.47|72.67|71.47|72.36|71.16|221
1703451300000|2023-12-24 20:55:00|72.66|71.46|72.69|71.49|72.71|71.51|72.56|71.36|194
1703451600000|2023-12-24 21:00:00|72.7|71.5|72.6|71.4|72.71|71.51|72.52|71.32|186
1703451900000|2023-12-24 21:05:00|72.61|71.41|72.64|71.44|72.72|71.52|72.61|71.41|104
1703452200000|2023-12-24 21:10:00|72.66|71.46|72.69|71.49|72.7|71.5|72.57|71.37|112
1703452500000|2023-12-24 21:15:00|72.7|71.5|72.66|71.46|72.72|71.52|72.55|71.35|126
1703452800000|2023-12-24 21:20:00|72.65|71.45|72.68|71.48|72.72|71.52|72.57|71.37|150
1703453100000|2023-12-24 21:25:00|72.67|71.47|72.6|71.4|72.68|71.48|72.59|71.39|112
1703453400000|2023-12-24 21:30:00|72.59|71.39|72.48|71.28|72.65|71.45|72.43|71.23|163
1703453700000|2023-12-24 21:35:00|72.47|71.27|72.53|71.33|72.65|71.45|72.47|71.27|127
1703454000000|2023-12-24 21:40:00|72.54|71.34|72.38|71.18|72.55|71.35|72.33|71.13|167
1703454300000|2023-12-24 21:45:00|72.37|71.17|72.34|71.14|72.47|71.27|72.33|71.13|130
1703454600000|2023-12-24 21:50:00|72.35|71.15|72.35|71.15|72.41|71.21|72.33|71.13|91
1703454900000|2023-12-24 21:55:00|72.36|71.16|72.39|71.19|72.41|71.21|72.32|71.12|117
1703455200000|2023-12-24 22:00:00|72.4|71.2|72.46|71.26|72.48|71.28|72.39|71.19|122
1703455500000|2023-12-24 22:05:00|72.45|71.25|72.39|71.19|72.46|71.26|72.36|71.16|74
1703455800000|2023-12-24 22:10:00|72.4|71.2|71.75|70.55|72.4|71.2|71.71|70.51|162
1703456100000|2023-12-24 22:15:00|71.77|70.57|71.21|70.01|71.78|70.58|70.67|69.47|559
1703456400000|2023-12-24 22:20:00|71.2|70|71.46|70.26|71.46|70.26|71.05|69.85|255
1703456700000|2023-12-24 22:25:00|71.45|70.25|71.64|70.44|71.68|70.48|71.42|70.22|88
1703457000000|2023-12-24 22:30:00|71.65|70.45|71.64|70.44|71.72|70.52|71.61|70.41|83
1703457300000|2023-12-24 22:35:00|71.63|70.43|71.24|70.04|71.63|70.43|71.17|69.97|157
1703457600000|2023-12-24 22:40:00|71.26|70.06|71.25|70.05|71.27|70.07|71.25|70.05|6
1703538000000|2023-12-25 21:00:00|73.25|71.05|73.26|71.06|73.28|71.08|73.21|71.01|70
1703538300000|2023-12-25 21:05:00|73.25|71.05|72.94|70.74|73.26|71.06|72.91|70.71|102
1703538600000|2023-12-25 21:10:00|72.95|70.75|73.19|70.99|73.21|71.01|72.89|70.69|123
1703538900000|2023-12-25 21:15:00|73.18|70.98|73.21|71.01|73.27|71.07|73.09|70.89|105
1703539200000|2023-12-25 21:20:00|73.22|71.02|73.1|70.9|73.26|71.06|73.09|70.89|89
1703539500000|2023-12-25 21:25:00|73.09|70.89|73.17|70.97|73.19|70.99|73.09|70.89|53
1703539800000|2023-12-25 21:30:00|73.16|70.96|73.19|70.99|73.2|71|73.11|70.91|58
1703540100000|2023-12-25 21:35:00|73.18|70.98|73.12|70.92|73.19|70.99|73.11|70.91|38
1703540400000|2023-12-25 21:40:00|73.13|70.93|73.22|71.02|73.23|71.03|73.12|70.92|23
1703540700000|2023-12-25 21:45:00|73.21|71.01|72.72|71.52|73.24|71.54|72.71|71.01|23
1703541000000|2023-12-25 21:50:00|72.73|71.53|72.73|71.53|72.73|71.53|72.7|71.5|43
1703541300000|2023-12-25 21:55:00|72.72|71.52|72.79|71.59|72.82|71.62|72.7|71.5|31
1703541600000|2023-12-25 22:00:00|72.8|71.6|72.8|71.6|72.82|71.62|72.76|71.56|41
1703541900000|2023-12-25 22:05:00|72.81|71.61|72.83|71.63|72.86|71.66|72.81|71.61|31
1703542200000|2023-12-25 22:10:00|72.84|71.64|72.94|71.74|72.94|71.74|72.84|71.64|25
1703542500000|2023-12-25 22:15:00|72.95|71.75|72.97|71.77|72.97|71.77|72.93|71.73|33
1703542800000|2023-12-25 22:20:00|72.98|71.78|72.95|71.75|72.98|71.78|72.93|71.73|46
1703543100000|2023-12-25 22:25:00|72.94|71.74|72.93|71.73|72.95|71.75|72.93|71.73|10
1703543400000|2023-12-25 22:30:00|72.92|71.72|72.96|71.76|72.97|71.77|72.92|71.72|21
1703543700000|2023-12-25 22:35:00|72.97|71.77|72.98|71.78|72.99|71.79|72.94|71.74|25
1703544000000|2023-12-25 22:40:00|72.97|71.77|72.97|71.77|72.98|71.78|72.96|71.76|7
1703544300000|2023-12-25 22:45:00|72.96|71.76|72.99|71.79|72.99|71.79|72.91|71.71|18
1703544600000|2023-12-25 22:50:00|72.98|71.78|72.99|71.79|73.02|71.82|72.98|71.78|27
1703544900000|2023-12-25 22:55:00|73|71.8|73|71.8|73.01|71.81|72.99|71.79|13
1703545200000|2023-12-25 23:00:00|72.99|71.79|72.91|71.71|72.99|71.79|72.91|71.71|41
1703545500000|2023-12-25 23:05:00|72.92|71.72|72.84|71.64|72.92|71.72|72.8|71.6|60
1703545800000|2023-12-25 23:10:00|72.85|71.65|72.93|71.73|72.93|71.73|72.85|71.65|79
1703546100000|2023-12-25 23:15:00|72.92|71.72|72.92|71.72|72.93|71.73|72.85|71.65|86
1703546400000|2023-12-25 23:20:00|72.93|71.73|72.97|71.77|73.02|71.82|72.92|71.72|72
1703546700000|2023-12-25 23:25:00|72.98|71.78|73.02|71.82|73.02|71.82|72.95|71.75|56
1703547000000|2023-12-25 23:30:00|73.01|71.81|73|71.8|73.02|71.82|72.99|71.79|32
1703547300000|2023-12-25 23:35:00|73.01|71.81|72.98|71.78|73.03|71.83|72.94|71.74|43
1703547600000|2023-12-25 23:40:00|72.97|71.77|72.84|71.64|72.98|71.78|72.83|71.63|55
1703547900000|2023-12-25 23:45:00|72.85|71.65|72.91|71.71|72.93|71.73|72.8|71.6|126
1703548200000|2023-12-25 23:50:00|72.9|71.7|72.86|71.66|72.92|71.72|72.86|71.66|73
1703548500000|2023-12-25 23:55:00|72.84|71.64|72.83|71.63|72.85|71.65|72.79|71.59|35
1703548800000|2023-12-26 00:00:00|72.84|71.64|72.8|71.6|72.87|71.67|72.79|71.59|83
1703549100000|2023-12-26 00:05:00|72.82|71.62|72.79|71.59|72.85|71.65|72.79|71.59|67
1703549400000|2023-12-26 00:10:00|72.8|71.6|72.75|71.55|72.8|71.6|72.74|71.54|71
1703549700000|2023-12-26 00:15:00|72.76|71.56|72.76|71.56|72.81|71.61|72.75|71.55|42
1703550000000|2023-12-26 00:20:00|72.73|71.53|72.72|71.52|72.77|71.57|72.68|71.48|73
1703550300000|2023-12-26 00:25:00|72.7|71.5|72.7|71.5|72.73|71.53|72.67|71.47|95
1703550600000|2023-12-26 00:30:00|72.69|71.49|72.83|71.63|72.86|71.66|72.69|71.49|71
1703550900000|2023-12-26 00:35:00|72.84|71.64|72.72|71.52|72.84|71.64|72.72|71.52|84
1703551200000|2023-12-26 00:40:00|72.73|71.53|72.79|71.59|72.79|71.59|72.73|71.53|64
1703551500000|2023-12-26 00:45:00|72.78|71.58|72.67|71.47|72.78|71.58|72.67|71.47|83
1703551800000|2023-12-26 00:50:00|72.68|71.48|72.67|71.47|72.73|71.53|72.66|71.46|97
1703552100000|2023-12-26 00:55:00|72.66|71.46|72.77|71.57|72.77|71.57|72.64|71.44|89
1703552400000|2023-12-26 01:00:00|72.76|71.56|72.74|71.54|72.82|71.62|72.72|71.52|89
1703552700000|2023-12-26 01:05:00|72.75|71.55|72.77|71.57|72.78|71.58|72.68|71.48|88
1703553000000|2023-12-26 01:10:00|72.76|71.56|72.88|71.68|72.88|71.68|72.76|71.56|77
1703553300000|2023-12-26 01:15:00|72.89|71.69|72.87|71.67|72.95|71.75|72.87|71.67|71
1703553600000|2023-12-26 01:20:00|72.86|71.66|72.86|71.66|72.88|71.68|72.84|71.64|82
1703553900000|2023-12-26 01:25:00|72.85|71.65|72.84|71.64|72.87|71.67|72.81|71.61|80
1703554200000|2023-12-26 01:30:00|72.83|71.63|72.64|71.44|72.83|71.63|72.64|71.44|66
1703554500000|2023-12-26 01:35:00|72.63|71.43|72.61|71.41|72.64|71.44|72.61|71.41|14
1703554800000|2023-12-26 01:40:00|72.62|71.42|72.74|71.54|72.76|71.56|72.61|71.41|113
1703555100000|2023-12-26 01:45:00|72.75|71.55|72.75|71.55|72.78|71.58|72.65|71.45|102
1703555400000|2023-12-26 01:50:00|72.76|71.56|72.81|71.61|72.84|71.64|72.74|71.54|103
1703555700000|2023-12-26 01:55:00|72.8|71.6|72.83|71.63|72.87|71.67|72.76|71.56|77
1703556000000|2023-12-26 02:00:00|72.84|71.64|72.86|71.66|72.88|71.68|72.76|71.56|120
1703556300000|2023-12-26 02:05:00|72.85|71.65|72.91|71.71|72.91|71.71|72.84|71.64|90
1703556600000|2023-12-26 02:10:00|72.9|71.7|72.89|71.69|72.92|71.72|72.83|71.63|45
1703556900000|2023-12-26 02:15:00|72.9|71.7|72.89|71.69|72.93|71.73|72.85|71.65|51
1703557200000|2023-12-26 02:20:00|72.9|71.7|72.89|71.69|72.94|71.74|72.86|71.66|67
1703557500000|2023-12-26 02:25:00|72.88|71.68|72.94|71.74|72.94|71.74|72.85|71.65|41
1703557800000|2023-12-26 02:30:00|72.95|71.75|72.9|71.7|72.95|71.75|72.9|71.7|34
1703558100000|2023-12-26 02:35:00|72.91|71.71|72.95|71.75|72.96|71.76|72.9|71.7|46
1703558400000|2023-12-26 02:40:00|72.94|71.74|73.02|71.82|73.04|71.84|72.92|71.72|150
1703558700000|2023-12-26 02:45:00|73.03|71.83|72.94|71.74|73.04|71.84|72.88|71.68|70
1703559000000|2023-12-26 02:50:00|72.93|71.73|72.95|71.75|73.02|71.82|72.93|71.73|50
1703559300000|2023-12-26 02:55:00|72.93|71.73|72.91|71.71|73.01|71.81|72.91|71.71|38
1703559600000|2023-12-26 03:00:00|72.92|71.72|72.93|71.73|72.98|71.78|72.8|71.6|127
1703559900000|2023-12-26 03:05:00|72.92|71.72|72.92|71.72|72.94|71.74|72.89|71.69|69
1703560200000|2023-12-26 03:10:00|72.93|71.73|72.95|71.75|72.98|71.78|72.92|71.72|77
1703560500000|2023-12-26 03:15:00|72.94|71.74|72.92|71.72|72.96|71.76|72.89|71.69|50
1703560800000|2023-12-26 03:20:00|72.91|71.71|73|71.8|73|71.8|72.91|71.71|50
1703561100000|2023-12-26 03:25:00|72.99|71.79|73.1|71.9|73.1|71.9|72.97|71.77|49
1703561400000|2023-12-26 03:30:00|73.09|71.89|73.17|71.97|73.2|72|73.08|71.88|67
1703561700000|2023-12-26 03:35:00|73.16|71.96|73.04|71.84|73.16|71.96|73|71.8|60
1703562000000|2023-12-26 03:40:00|73.05|71.85|73.08|71.88|73.15|71.95|73.05|71.85|111
1703562300000|2023-12-26 03:45:00|73.09|71.89|73.01|71.81|73.09|71.89|72.99|71.79|49
1703562600000|2023-12-26 03:50:00|73.03|71.83|73.2|72|73.21|72.01|73.02|71.82|81
1703562900000|2023-12-26 03:55:00|73.21|72.01|73.27|72.07|73.28|72.08|73.2|72|106
1703563200000|2023-12-26 04:00:00|73.28|72.08|73.3|72.1|73.3|72.1|73.25|72.05|75
1703563500000|2023-12-26 04:05:00|73.29|72.09|73.28|72.08|73.32|72.12|73.26|72.06|67
1703563800000|2023-12-26 04:10:00|73.27|72.07|73.33|72.13|73.33|72.13|73.27|72.07|74
1703564100000|2023-12-26 04:15:00|73.34|72.14|73.37|72.17|73.37|72.17|73.27|72.07|76
1703564400000|2023-12-26 04:20:00|73.36|72.16|73.41|72.21|73.42|72.22|73.35|72.15|56
1703564700000|2023-12-26 04:25:00|73.42|72.22|73.43|72.23|73.44|72.24|73.39|72.19|30
1703565000000|2023-12-26 04:30:00|73.42|72.22|73.24|72.04|73.43|72.23|73.22|72.02|60
1703565300000|2023-12-26 04:35:00|73.23|72.03|73.26|72.06|73.28|72.08|73.23|72.03|24
1703565600000|2023-12-26 04:40:00|73.25|72.05|73.27|72.07|73.27|72.07|73.22|72.02|51
1703565900000|2023-12-26 04:45:00|73.26|72.06|73.22|72.02|73.26|72.06|73.22|72.02|9
1703566200000|2023-12-26 04:50:00|73.21|72.01|73.23|72.03|73.25|72.05|73.21|72.01|19
1703566500000|2023-12-26 04:55:00|73.22|72.02|73.22|72.02|73.25|72.05|73.22|72.02|13
1703566800000|2023-12-26 05:00:00|73.23|72.03|73.21|72.01|73.23|72.03|73.19|71.99|28
1703567100000|2023-12-26 05:05:00|73.22|72.02|73.08|71.88|73.24|72.04|73.08|71.88|43
1703567400000|2023-12-26 05:10:00|73.07|71.87|72.99|71.79|73.1|71.9|72.89|71.69|158
1703567700000|2023-12-26 05:15:00|73|71.8|72.91|71.71|73.02|71.82|72.81|71.61|121
1703568000000|2023-12-26 05:20:00|72.9|71.7|72.79|71.59|72.91|71.71|72.78|71.58|160
1703568300000|2023-12-26 05:25:00|72.8|71.6|72.65|71.45|72.8|71.6|72.61|71.41|181
1703568600000|2023-12-26 05:30:00|72.64|71.44|72.14|70.94|72.73|71.53|72.07|70.87|428
1703568900000|2023-12-26 05:35:00|72.15|70.95|72.09|70.89|72.23|71.03|71.78|70.58|498
1703569200000|2023-12-26 05:40:00|72.1|70.9|72.01|70.81|72.11|70.91|71.77|70.57|424
1703569500000|2023-12-26 05:45:00|72.03|70.83|72.05|70.85|72.11|70.91|71.84|70.64|350
1703569800000|2023-12-26 05:50:00|72.06|70.86|72.22|71.02|72.27|71.07|72.01|70.81|143
1703570100000|2023-12-26 05:55:00|72.23|71.03|72.03|70.83|72.3|71.1|71.98|70.78|188
1703570400000|2023-12-26 06:00:00|72.02|70.82|71.9|70.7|72.09|70.89|71.69|70.49|409
1703570700000|2023-12-26 06:05:00|71.89|70.69|71.92|70.72|72.04|70.84|71.81|70.61|266
1703571000000|2023-12-26 06:10:00|71.93|70.73|72.01|70.81|72.03|70.83|71.87|70.67|223
1703571300000|2023-12-26 06:15:00|71.99|70.79|72.11|70.91|72.2|71|71.95|70.75|191
1703571600000|2023-12-26 06:20:00|72.12|70.92|72.15|70.95|72.17|70.97|72.02|70.82|149
1703571900000|2023-12-26 06:25:00|72.14|70.94|72.01|70.81|72.18|70.98|71.96|70.76|96
1703572200000|2023-12-26 06:30:00|72.02|70.82|72.11|70.91|72.12|70.92|71.98|70.78|127
1703572500000|2023-12-26 06:35:00|72.12|70.92|72.1|70.9|72.21|71.01|72.08|70.88|80
1703572800000|2023-12-26 06:40:00|72.09|70.89|72.14|70.94|72.21|71.01|72.01|70.81|102
1703573100000|2023-12-26 06:45:00|72.16|70.96|72.27|71.07|72.28|71.08|72.07|70.87|169
1703573400000|2023-12-26 06:50:00|72.29|71.09|72.1|70.9|72.35|71.15|72.06|70.86|147
1703573700000|2023-12-26 06:55:00|72.11|70.91|72.05|70.85|72.19|70.99|72.02|70.82|145
1703574000000|2023-12-26 07:00:00|72.06|70.86|72.15|70.95|72.15|70.95|71.78|70.58|193
1703574300000|2023-12-26 07:05:00|72.16|70.96|72.33|71.13|72.36|71.16|72.16|70.96|130
1703574600000|2023-12-26 07:10:00|72.32|71.12|72.34|71.14|72.37|71.17|72.28|71.08|113
1703574900000|2023-12-26 07:15:00|72.35|71.15|72.43|71.23|72.43|71.23|72.34|71.14|61
1703575200000|2023-12-26 07:20:00|72.44|71.24|72.57|71.37|72.62|71.42|72.41|71.21|43
1703575500000|2023-12-26 07:25:00|72.58|71.38|72.58|71.38|72.61|71.41|72.53|71.33|78
1703575800000|2023-12-26 07:30:00|72.59|71.39|72.7|71.5|72.73|71.53|72.59|71.39|97
1703576100000|2023-12-26 07:35:00|72.72|71.52|72.57|71.37|72.73|71.53|72.56|71.36|76
1703576400000|2023-12-26 07:40:00|72.58|71.38|72.52|71.32|72.6|71.4|72.48|71.28|92
1703576700000|2023-12-26 07:45:00|72.53|71.33|72.59|71.39|72.59|71.39|72.51|71.31|71
1703577000000|2023-12-26 07:50:00|72.58|71.38|72.67|71.47|72.67|71.47|72.54|71.34|53
1703577300000|2023-12-26 07:55:00|72.66|71.46|72.73|71.53|72.76|71.56|72.66|71.46|37
1703577600000|2023-12-26 08:00:00|72.71|71.51|72.68|71.48|72.78|71.58|72.68|71.48|61
1703577900000|2023-12-26 08:05:00|72.67|71.47|72.64|71.44|72.7|71.5|72.57|71.37|63
1703578200000|2023-12-26 08:10:00|72.65|71.45|72.48|71.28|72.65|71.45|72.44|71.24|85
1703578500000|2023-12-26 08:15:00|72.47|71.27|72.34|71.14|72.49|71.29|72.34|71.14|88
1703578800000|2023-12-26 08:20:00|72.35|71.15|72.49|71.29|72.56|71.36|72.35|71.15|75
1703579100000|2023-12-26 08:25:00|72.48|71.28|72.57|71.37|72.61|71.41|72.48|71.28|82
1703579400000|2023-12-26 08:30:00|72.56|71.36|72.6|71.4|72.62|71.42|72.5|71.3|125
1703579700000|2023-12-26 08:35:00|72.59|71.39|72.69|71.49|72.72|71.52|72.57|71.37|77
1703580000000|2023-12-26 08:40:00|72.7|71.5|72.79|71.59|72.79|71.59|72.69|71.49|19
1703580300000|2023-12-26 08:45:00|72.78|71.58|72.76|71.56|72.83|71.63|72.71|71.51|48
1703580600000|2023-12-26 08:50:00|72.77|71.57|72.78|71.58|72.78|71.58|72.65|71.45|41
1703580900000|2023-12-26 08:55:00|72.79|71.59|72.82|71.62|72.84|71.64|72.77|71.57|71
1703581200000|2023-12-26 09:00:00|72.83|71.63|72.85|71.65|72.86|71.66|72.76|71.56|72
1703581500000|2023-12-26 09:05:00|72.84|71.64|72.77|71.57|72.86|71.66|72.76|71.56|105
1703581800000|2023-12-26 09:10:00|72.78|71.58|72.79|71.59|72.87|71.67|72.76|71.56|79
1703582100000|2023-12-26 09:15:00|72.8|71.6|72.8|71.6|72.87|71.67|72.78|71.58|110
1703582400000|2023-12-26 09:20:00|72.79|71.59|72.78|71.58|72.85|71.65|72.76|71.56|73
1703582700000|2023-12-26 09:25:00|72.77|71.57|72.68|71.48|72.77|71.57|72.58|71.38|101
1703583000000|2023-12-26 09:30:00|72.67|71.47|72.7|71.5|72.71|71.51|72.58|71.38|107
1703583300000|2023-12-26 09:35:00|72.69|71.49|72.63|71.43|72.73|71.53|72.63|71.43|70
1703583600000|2023-12-26 09:40:00|72.64|71.44|72.44|71.24|72.65|71.45|72.43|71.23|108
1703583900000|2023-12-26 09:45:00|72.43|71.23|72.38|71.18|72.53|71.33|72.17|70.97|415
1703584200000|2023-12-26 09:50:00|72.39|71.19|72.44|71.24|72.5|71.3|72.35|71.15|359
1703584500000|2023-12-26 09:55:00|72.43|71.23|72.48|71.28|72.5|71.3|72.42|71.22|238
1703584800000|2023-12-26 10:00:00|72.47|71.27|72.47|71.27|72.49|71.29|72.36|71.16|161
1703585100000|2023-12-26 10:05:00|72.48|71.28|72.71|71.51|72.72|71.52|72.47|71.27|147
1703585400000|2023-12-26 10:10:00|72.7|71.5|72.66|71.46|72.71|71.51|72.66|71.46|91
1703585700000|2023-12-26 10:15:00|72.65|71.45|72.65|71.45|72.69|71.49|72.6|71.4|70
1703586000000|2023-12-26 10:20:00|72.64|71.44|72.7|71.5|72.75|71.55|72.59|71.39|107
1703586300000|2023-12-26 10:25:00|72.69|71.49|72.81|71.61|72.84|71.64|72.69|71.49|86
1703586600000|2023-12-26 10:30:00|72.8|71.6|72.84|71.64|72.84|71.64|72.79|71.59|80
1703586900000|2023-12-26 10:35:00|72.83|71.63|72.85|71.65|72.85|71.65|72.76|71.56|49
1703587200000|2023-12-26 10:40:00|72.84|71.64|72.87|71.67|72.89|71.69|72.83|71.63|37
1703587500000|2023-12-26 10:45:00|72.86|71.66|72.85|71.65|72.88|71.68|72.82|71.62|66
1703587800000|2023-12-26 10:50:00|72.84|71.64|72.91|71.71|72.94|71.74|72.82|71.62|102
1703588100000|2023-12-26 10:55:00|72.9|71.7|73.24|72.04|73.24|72.04|72.9|71.7|108
1703588400000|2023-12-26 11:00:00|73.2|72|73.26|72.06|73.46|72.26|73.19|71.99|225
1703588700000|2023-12-26 11:05:00|73.28|72.08|73.26|72.06|73.44|72.24|73.26|72.06|146
1703589000000|2023-12-26 11:10:00|73.25|72.05|73.37|72.17|73.37|72.17|73.25|72.05|50
1703589300000|2023-12-26 11:15:00|73.36|72.16|73.57|72.37|73.57|72.37|73.34|72.14|100
1703589600000|2023-12-26 11:20:00|73.59|72.39|73.96|72.76|74.09|72.89|73.58|72.38|265
1703589900000|2023-12-26 11:25:00|73.97|72.77|74.25|73.05|74.27|73.07|73.97|72.77|230
1703590200000|2023-12-26 11:30:00|74.24|73.04|74.04|72.84|74.3|73.1|74.01|72.81|276
1703590500000|2023-12-26 11:35:00|74.02|72.82|74.2|73|74.2|73|73.85|72.65|240
1703590800000|2023-12-26 11:40:00|74.18|72.98|74.77|73.57|74.8|73.6|74.11|72.91|314
1703591100000|2023-12-26 11:45:00|74.75|73.55|74.18|72.98|74.75|73.55|74.17|72.97|270
1703591400000|2023-12-26 11:50:00|74.17|72.97|74.06|72.86|74.23|73.03|73.93|72.73|181
1703591700000|2023-12-26 11:55:00|74.07|72.87|74|72.8|74.07|72.87|73.9|72.7|134
1703592000000|2023-12-26 12:00:00|73.99|72.79|74.3|73.1|74.31|73.11|73.99|72.79|211
1703592300000|2023-12-26 12:05:00|74.29|73.09|74.45|73.25|74.52|73.32|74.24|73.04|202
1703592600000|2023-12-26 12:10:00|74.44|73.24|74.59|73.39|74.63|73.43|74.44|73.24|136
1703592900000|2023-12-26 12:15:00|74.58|73.38|74.53|73.33|74.6|73.4|74.35|73.15|127
1703593200000|2023-12-26 12:20:00|74.54|73.34|74.48|73.28|74.58|73.38|74.42|73.22|139
1703593500000|2023-12-26 12:25:00|74.47|73.27|74.28|73.08|74.54|73.34|74.28|73.08|101
1703593800000|2023-12-26 12:30:00|74.29|73.09|74.32|73.12|74.36|73.16|74.27|73.07|91
1703594100000|2023-12-26 12:35:00|74.31|73.11|74.46|73.26|74.5|73.3|74.23|73.03|111
1703594400000|2023-12-26 12:40:00|74.47|73.27|74.38|73.18|74.5|73.3|74.34|73.14|116
1703594700000|2023-12-26 12:45:00|74.39|73.19|74.37|73.17|74.47|73.27|74.33|73.13|100
1703595000000|2023-12-26 12:50:00|74.36|73.16|74.39|73.19|74.46|73.26|74.32|73.12|105
1703595300000|2023-12-26 12:55:00|74.38|73.18|74.54|73.34|74.56|73.36|74.35|73.15|121
1703595600000|2023-12-26 13:00:00|74.53|73.33|74.58|73.38|74.58|73.38|74.45|73.25|133
1703595900000|2023-12-26 13:05:00|74.57|73.37|74.46|73.26|74.59|73.39|74.38|73.18|70
1703596200000|2023-12-26 13:10:00|74.45|73.25|74.46|73.26|74.47|73.27|74.42|73.22|25
1703596500000|2023-12-26 13:15:00|74.45|73.25|74.49|73.29|74.49|73.29|74.44|73.24|53
1703596800000|2023-12-26 13:20:00|74.5|73.3|74.81|73.61|74.81|73.61|74.49|73.29|92
1703597100000|2023-12-26 13:25:00|74.8|73.6|74.83|73.63|74.9|73.7|74.73|73.53|256
1703597400000|2023-12-26 13:30:00|74.82|73.62|74.71|73.51|74.91|73.71|74.68|73.48|156
1703597700000|2023-12-26 13:35:00|74.7|73.5|74.9|73.7|75.03|73.83|74.7|73.5|191
1703598000000|2023-12-26 13:40:00|74.89|73.69|74.75|73.55|74.95|73.75|74.69|73.49|116
1703598300000|2023-12-26 13:45:00|74.76|73.56|74.57|73.37|74.77|73.57|74.56|73.36|135
1703598600000|2023-12-26 13:50:00|74.56|73.36|74.52|73.32|74.62|73.42|74.51|73.31|140
1703598900000|2023-12-26 13:55:00|74.51|73.31|74.43|73.23|74.54|73.34|74.4|73.2|74
1703599200000|2023-12-26 14:00:00|74.42|73.22|74.08|72.88|74.44|73.24|73.87|72.67|281
1703599500000|2023-12-26 14:05:00|74.07|72.87|73.96|72.76|74.12|72.92|73.91|72.71|261
1703599800000|2023-12-26 14:10:00|73.95|72.75|74.17|72.97|74.2|73|73.95|72.75|166
1703600100000|2023-12-26 14:15:00|74.18|72.98|74.11|72.91|74.23|73.03|74.11|72.91|149
1703600400000|2023-12-26 14:20:00|74.07|72.87|74.32|73.12|74.32|73.12|73.97|72.77|116
1703600700000|2023-12-26 14:25:00|74.33|73.13|74.31|73.11|74.43|73.23|74.26|73.06|156
1703601000000|2023-12-26 14:30:00|74.29|73.09|74.27|73.07|74.34|73.14|74.24|73.04|107
1703601300000|2023-12-26 14:35:00|74.26|73.06|74.12|72.92|74.3|73.1|74.1|72.9|124
1703601600000|2023-12-26 14:40:00|74.13|72.93|74.09|72.89|74.14|72.94|74.07|72.87|48
1703601900000|2023-12-26 14:45:00|74.1|72.9|73.97|72.77|74.1|72.9|73.96|72.76|88
1703602200000|2023-12-26 14:50:00|73.98|72.78|73.95|72.75|74.02|72.82|73.91|72.71|135
1703602500000|2023-12-26 14:55:00|73.96|72.76|73.82|72.62|73.97|72.77|73.67|72.47|184
1703602800000|2023-12-26 15:00:00|73.81|72.61|73.57|72.37|73.87|72.67|73.56|72.36|247
1703603100000|2023-12-26 15:05:00|73.56|72.36|73.76|72.56|73.77|72.57|73.53|72.33|165
1703603400000|2023-12-26 15:10:00|73.77|72.57|73.56|72.36|73.81|72.61|73.44|72.24|195
1703603700000|2023-12-26 15:15:00|73.57|72.37|73.9|72.7|73.93|72.73|73.54|72.34|232
1703604000000|2023-12-26 15:20:00|73.91|72.71|73.95|72.75|73.96|72.76|73.74|72.54|168
1703604300000|2023-12-26 15:25:00|73.94|72.74|74.02|72.82|74.04|72.84|73.94|72.74|149
1703604600000|2023-12-26 15:30:00|74.03|72.83|74.1|72.9|74.17|72.97|74|72.8|193
1703604900000|2023-12-26 15:35:00|74.11|72.91|74.05|72.85|74.18|72.98|74.03|72.83|182
1703605200000|2023-12-26 15:40:00|74.04|72.84|73.82|72.62|74.12|72.92|73.8|72.6|242
1703605500000|2023-12-26 15:45:00|73.83|72.63|73.61|72.41|73.84|72.64|73.53|72.33|280
1703605800000|2023-12-26 15:50:00|73.59|72.39|73.36|72.16|73.61|72.41|73.28|72.08|446
1703606100000|2023-12-26 15:55:00|73.37|72.17|73.58|72.38|73.62|72.42|73.35|72.15|466
1703606400000|2023-12-26 16:00:00|73.57|72.37|73.69|72.49|73.81|72.61|73.54|72.34|425
1703606700000|2023-12-26 16:05:00|73.7|72.5|73.75|72.55|73.81|72.61|73.65|72.45|341
1703607000000|2023-12-26 16:10:00|73.74|72.54|73.86|72.66|73.86|72.66|73.67|72.47|262
1703607300000|2023-12-26 16:15:00|73.88|72.68|74.01|72.81|74.03|72.83|73.87|72.67|163
1703607600000|2023-12-26 16:20:00|74.02|72.82|73.96|72.76|74.02|72.82|73.78|72.58|270
1703607900000|2023-12-26 16:25:00|73.97|72.77|74.19|72.99|74.27|73.07|73.67|72.47|350
1703608200000|2023-12-26 16:30:00|74.2|73|74.46|73.26|74.57|73.37|74.15|72.95|406
1703608500000|2023-12-26 16:35:00|74.47|73.27|74.38|73.18|74.73|73.53|74.32|73.12|307
1703608800000|2023-12-26 16:40:00|74.37|73.17|74.34|73.14|74.43|73.23|74.29|73.09|235
1703609100000|2023-12-26 16:45:00|74.33|73.13|74.45|73.25|74.56|73.36|74.18|72.98|248
1703609400000|2023-12-26 16:50:00|74.44|73.24|74.53|73.33|74.53|73.33|74.3|73.1|276
1703609700000|2023-12-26 16:55:00|74.54|73.34|74.36|73.16|74.6|73.4|74.36|73.16|270
1703610000000|2023-12-26 17:00:00|74.38|73.18|74.3|73.1|74.38|73.18|74.27|73.07|170
1703610300000|2023-12-26 17:05:00|74.31|73.11|74.52|73.32|74.52|73.32|74.29|73.09|203
1703610600000|2023-12-26 17:10:00|74.53|73.33|74.54|73.34|74.54|73.34|74.37|73.17|127
1703610900000|2023-12-26 17:15:00|74.56|73.36|74.43|73.23|74.68|73.48|74.37|73.17|220
1703611200000|2023-12-26 17:20:00|74.44|73.24|74.34|73.14|74.44|73.24|74.02|72.82|422
1703611500000|2023-12-26 17:25:00|74.35|73.15|74.45|73.25|74.7|73.5|74.32|73.12|368
1703611800000|2023-12-26 17:30:00|74.47|73.27|74.21|73.01|74.65|73.45|74.15|72.95|572
1703612100000|2023-12-26 17:35:00|74.19|72.99|72.23|71.03|74.26|73.06|71.89|70.69|703
1703612400000|2023-12-26 17:40:00|72.24|71.04|72.92|71.72|72.93|71.73|71.92|70.72|656
1703612700000|2023-12-26 17:45:00|72.93|71.73|72.7|71.5|73.03|71.83|72.34|71.14|634
1703613000000|2023-12-26 17:50:00|72.71|71.51|72.67|71.47|72.82|71.62|72.34|71.14|533
1703613300000|2023-12-26 17:55:00|72.68|71.48|73.01|71.81|73.07|71.87|72.65|71.45|275
1703613600000|2023-12-26 18:00:00|73.03|71.83|73.22|72.02|73.26|72.06|72.88|71.68|409
1703613900000|2023-12-26 18:05:00|73.23|72.03|73.18|71.98|73.33|72.13|73.13|71.93|385
1703614200000|2023-12-26 18:10:00|73.19|71.99|72.76|71.56|73.22|72.02|72.73|71.53|424
1703614500000|2023-12-26 18:15:00|72.75|71.55|72.59|71.39|72.97|71.77|72.53|71.33|384
1703614800000|2023-12-26 18:20:00|72.6|71.4|72.54|71.34|72.62|71.42|72.34|71.14|360
1703615100000|2023-12-26 18:25:00|72.55|71.35|72.51|71.31|72.69|71.49|72.44|71.24|362
1703615400000|2023-12-26 18:30:00|72.52|71.32|72.44|71.24|72.61|71.41|72.26|71.06|506
1703615700000|2023-12-26 18:35:00|72.43|71.23|72.5|71.3|72.61|71.41|72.35|71.15|339
1703616000000|2023-12-26 18:40:00|72.48|71.28|72.33|71.13|72.56|71.36|72.07|70.87|374
1703616300000|2023-12-26 18:45:00|72.32|71.12|72.68|71.48|72.73|71.53|72.31|71.11|345
1703616600000|2023-12-26 18:50:00|72.69|71.49|72.8|71.6|72.84|71.64|72.67|71.47|207
1703616900000|2023-12-26 18:55:00|72.82|71.62|72.92|71.72|72.95|71.75|72.79|71.59|205
1703617200000|2023-12-26 19:00:00|72.9|71.7|72.86|71.66|72.93|71.73|72.76|71.56|293
1703617500000|2023-12-26 19:05:00|72.85|71.65|73.03|71.83|73.04|71.84|72.85|71.65|255
1703617800000|2023-12-26 19:10:00|73.02|71.82|73.04|71.84|73.11|71.91|72.95|71.75|164
1703618100000|2023-12-26 19:15:00|73.03|71.83|73.16|71.96|73.21|72.01|73|71.8|183
1703618400000|2023-12-26 19:20:00|73.15|71.95|73.15|71.95|73.25|72.05|73.1|71.9|190
1703618700000|2023-12-26 19:25:00|73.14|71.94|73.27|72.07|73.27|72.07|73.14|71.94|99
1703619000000|2023-12-26 19:30:00|73.25|72.05|73.22|72.02|73.28|72.08|73.13|71.93|148
1703619300000|2023-12-26 19:35:00|73.21|72.01|73.1|71.9|73.27|72.07|73.09|71.89|106
1703619600000|2023-12-26 19:40:00|73.11|71.91|73.11|71.91|73.18|71.98|73.08|71.88|96
1703619900000|2023-12-26 19:45:00|73.1|71.9|73.05|71.85|73.12|71.92|73.02|71.82|163
1703620200000|2023-12-26 19:50:00|73.04|71.84|73.01|71.81|73.08|71.88|72.98|71.78|111
1703620500000|2023-12-26 19:55:00|73|71.8|73.02|71.82|73.1|71.9|72.99|71.79|101
1703620800000|2023-12-26 20:00:00|73.01|71.81|72.96|71.76|73.04|71.84|72.89|71.69|150
1703621100000|2023-12-26 20:05:00|72.97|71.77|72.93|71.73|73|71.8|72.91|71.71|121
1703621400000|2023-12-26 20:10:00|72.91|71.71|72.96|71.76|73.02|71.82|72.9|71.7|69
1703621700000|2023-12-26 20:15:00|72.95|71.75|72.95|71.75|72.98|71.78|72.89|71.69|92
1703622000000|2023-12-26 20:20:00|72.96|71.76|72.99|71.79|73|71.8|72.93|71.73|111
1703622300000|2023-12-26 20:25:00|73|71.8|72.91|71.71|73.03|71.83|72.86|71.66|91
1703622600000|2023-12-26 20:30:00|72.92|71.72|72.85|71.65|72.93|71.73|72.79|71.59|129
1703622900000|2023-12-26 20:35:00|72.84|71.64|72.96|71.76|72.98|71.78|72.81|71.61|123
1703623200000|2023-12-26 20:40:00|72.95|71.75|73.02|71.82|73.03|71.83|72.95|71.75|45
1703623500000|2023-12-26 20:45:00|73.01|71.81|73.02|71.82|73.04|71.84|72.95|71.75|124
1703623800000|2023-12-26 20:50:00|73.01|71.81|72.95|71.75|73.05|71.85|72.93|71.73|70
1703624100000|2023-12-26 20:55:00|72.96|71.76|72.89|71.69|73.01|71.81|72.88|71.68|77
1703624400000|2023-12-26 21:00:00|72.88|71.68|72.73|71.53|72.89|71.69|72.69|71.49|140
1703624700000|2023-12-26 21:05:00|72.72|71.52|72.75|71.55|72.75|71.55|72.7|71.5|116
1703625000000|2023-12-26 21:10:00|72.76|71.56|72.63|71.43|72.76|71.56|72.61|71.41|148
1703625300000|2023-12-26 21:15:00|72.64|71.44|72.72|71.52|72.76|71.56|72.62|71.42|81
1703625600000|2023-12-26 21:20:00|72.73|71.53|72.86|71.66|72.87|71.67|72.73|71.53|78
1703625900000|2023-12-26 21:25:00|72.87|71.67|72.97|71.77|73.01|71.81|72.86|71.66|77
1703626200000|2023-12-26 21:30:00|72.98|71.78|72.97|71.77|73.07|71.87|72.94|71.74|51
1703626500000|2023-12-26 21:35:00|72.96|71.76|72.86|71.66|73|71.8|72.82|71.62|68
1703626800000|2023-12-26 21:40:00|72.85|71.65|72.84|71.64|72.9|71.7|72.81|71.61|36
1703627100000|2023-12-26 21:45:00|72.87|71.67|72.84|71.64|72.88|71.68|72.8|71.6|27
1703627400000|2023-12-26 21:50:00|72.83|71.63|72.96|71.76|72.96|71.76|72.82|71.62|37
1703627700000|2023-12-26 21:55:00|72.95|71.75|73|71.8|73.02|71.82|72.91|71.71|33
1703628000000|2023-12-26 22:00:00|73.01|71.81|73.1|71.9|73.1|71.9|73.01|71.81|38
1703628300000|2023-12-26 22:05:00|73.09|71.89|73.02|71.82|73.1|71.9|73.02|71.82|32
1703628600000|2023-12-26 22:10:00|73.03|71.83|73.12|71.92|73.13|71.93|73.03|71.83|42
1703628900000|2023-12-26 22:15:00|73.13|71.93|73.27|72.07|73.28|72.08|73.12|71.92|73
1703629200000|2023-12-26 22:20:00|73.28|72.08|73.35|72.15|73.35|72.15|73.28|72.08|81
1703629500000|2023-12-26 22:25:00|73.34|72.14|73.56|72.36|73.56|72.36|73.34|72.14|61
1703629800000|2023-12-26 22:30:00|73.57|72.37|73.5|72.3|73.59|72.39|73.3|72.1|94
1703630100000|2023-12-26 22:35:00|73.49|72.29|73.49|72.29|73.5|72.3|73.44|72.24|36
1703630400000|2023-12-26 22:40:00|73.5|72.3|73.52|72.32|73.55|72.35|73.5|72.3|36
1703630700000|2023-12-26 22:45:00|73.53|72.33|73.52|72.32|73.53|72.33|73.39|72.19|60
1703631000000|2023-12-26 22:50:00|73.53|72.33|73.59|72.39|73.59|72.39|73.52|72.32|62
1703631300000|2023-12-26 22:55:00|73.58|72.38|73.5|72.3|73.61|72.41|73.48|72.28|22
1703631600000|2023-12-26 23:00:00|73.51|72.31|73.71|72.51|73.72|72.52|73.5|72.3|81
1703631900000|2023-12-26 23:05:00|73.72|72.52|73.66|72.46|73.73|72.53|73.64|72.44|60
1703632200000|2023-12-26 23:10:00|73.67|72.47|73.73|72.53|73.76|72.56|73.66|72.46|54
1703632500000|2023-12-26 23:15:00|73.71|72.51|73.71|72.51|73.74|72.54|73.65|72.45|45
1703632800000|2023-12-26 23:20:00|73.7|72.5|73.55|72.35|73.7|72.5|73.55|72.35|57
1703633100000|2023-12-26 23:25:00|73.54|72.34|73.38|72.18|73.54|72.34|73.35|72.15|93
1703633400000|2023-12-26 23:30:00|73.39|72.19|73.4|72.2|73.49|72.29|73.39|72.19|89
1703633700000|2023-12-26 23:35:00|73.39|72.19|73.53|72.33|73.58|72.38|73.38|72.18|69
1703634000000|2023-12-26 23:40:00|73.54|72.34|73.67|72.47|73.67|72.47|73.54|72.34|87
1703634300000|2023-12-26 23:45:00|73.66|72.46|73.69|72.49|73.73|72.53|73.64|72.44|84
1703634600000|2023-12-26 23:50:00|73.7|72.5|73.78|72.58|73.78|72.58|73.62|72.42|56
1703634900000|2023-12-26 23:55:00|73.77|72.57|73.85|72.65|73.85|72.65|73.77|72.57|32
1703635200000|2023-12-27 00:00:00|73.84|72.64|73.78|72.58|73.95|72.75|73.73|72.53|95
1703635500000|2023-12-27 00:05:00|73.8|72.6|73.94|72.74|73.94|72.74|73.75|72.55|113
1703635800000|2023-12-27 00:10:00|73.95|72.75|73.99|72.79|74.01|72.81|73.84|72.64|138
1703636100000|2023-12-27 00:15:00|73.98|72.78|74.08|72.88|74.09|72.89|73.98|72.78|142
1703636400000|2023-12-27 00:20:00|74.07|72.87|74.23|73.03|74.41|73.21|74.07|72.87|216
1703636700000|2023-12-27 00:25:00|74.22|73.02|74.19|72.99|74.44|73.24|74.19|72.99|203
1703637000000|2023-12-27 00:30:00|74.18|72.98|74.51|73.31|74.53|73.33|74.16|72.96|191
1703637300000|2023-12-27 00:35:00|74.5|73.3|74.51|73.31|74.52|73.32|74.31|73.11|174
1703637600000|2023-12-27 00:40:00|74.52|73.32|74.59|73.39|74.68|73.48|74.47|73.27|184
1703637900000|2023-12-27 00:45:00|74.58|73.38|74.39|73.19|74.7|73.5|74.38|73.18|245
1703638200000|2023-12-27 00:50:00|74.4|73.2|74.46|73.26|74.59|73.39|74.39|73.19|199
1703638500000|2023-12-27 00:55:00|74.45|73.25|74.12|72.92|74.46|73.26|74.11|72.91|163
1703638800000|2023-12-27 01:00:00|74.11|72.91|74.21|73.01|74.25|73.05|74.02|72.82|143
1703639100000|2023-12-27 01:05:00|74.2|73|74.26|73.06|74.4|73.2|74.19|72.99|104
1703639400000|2023-12-27 01:10:00|74.27|73.07|74.06|72.86|74.29|73.09|74.06|72.86|163
1703639700000|2023-12-27 01:15:00|74.07|72.87|73.96|72.76|74.09|72.89|73.95|72.75|161
1703640000000|2023-12-27 01:20:00|73.97|72.77|73.88|72.68|74.04|72.84|73.85|72.65|148
1703640300000|2023-12-27 01:25:00|73.87|72.67|73.79|72.59|73.91|72.71|73.74|72.54|134
1703640600000|2023-12-27 01:30:00|73.8|72.6|73.9|72.7|73.9|72.7|73.77|72.57|89
1703640900000|2023-12-27 01:35:00|73.89|72.69|73.78|72.58|73.92|72.72|73.73|72.53|94
1703641200000|2023-12-27 01:40:00|73.77|72.57|73.62|72.42|73.77|72.57|73.6|72.4|152
1703641500000|2023-12-27 01:45:00|73.63|72.43|73.61|72.41|73.77|72.57|73.6|72.4|99
1703641800000|2023-12-27 01:50:00|73.6|72.4|73.51|72.31|73.62|72.42|73.48|72.28|81
1703642100000|2023-12-27 01:55:00|73.49|72.29|73.67|72.47|73.67|72.47|73.48|72.28|88
1703642400000|2023-12-27 02:00:00|73.68|72.48|73.62|72.42|73.68|72.48|73.55|72.35|97
1703642700000|2023-12-27 02:05:00|73.63|72.43|73.51|72.31|73.63|72.43|73.46|72.26|72
1703643000000|2023-12-27 02:10:00|73.52|72.32|73.5|72.3|73.65|72.45|73.47|72.27|104
1703643300000|2023-12-27 02:15:00|73.49|72.29|73.68|72.48|73.68|72.48|73.47|72.27|100
1703643600000|2023-12-27 02:20:00|73.67|72.47|73.41|72.21|73.72|72.52|73.41|72.21|80
1703643900000|2023-12-27 02:25:00|73.4|72.2|73.52|72.32|73.54|72.34|73.25|72.05|184
1703644200000|2023-12-27 02:30:00|73.53|72.33|73.64|72.44|73.78|72.58|73.52|72.32|133
1703644500000|2023-12-27 02:35:00|73.65|72.45|73.4|72.2|73.7|72.5|73.32|72.12|223
1703644800000|2023-12-27 02:40:00|73.39|72.19|73.27|72.07|73.54|72.34|73.26|72.06|178
1703645100000|2023-12-27 02:45:00|73.26|72.06|73.35|72.15|73.49|72.29|73.26|72.06|132
1703645400000|2023-12-27 02:50:00|73.34|72.14|73.29|72.09|73.36|72.16|73.05|71.85|246
1703645700000|2023-12-27 02:55:00|73.3|72.1|73.41|72.21|73.5|72.3|73.22|72.02|213
1703646000000|2023-12-27 03:00:00|73.4|72.2|73.59|72.39|73.68|72.48|73.38|72.18|130
1703646300000|2023-12-27 03:05:00|73.6|72.4|73.55|72.35|73.64|72.44|73.54|72.34|169
1703646600000|2023-12-27 03:10:00|73.54|72.34|73.7|72.5|73.7|72.5|73.51|72.31|105
1703646900000|2023-12-27 03:15:00|73.66|72.46|73.53|72.33|73.69|72.49|73.52|72.32|80
1703647200000|2023-12-27 03:20:00|73.55|72.35|73.31|72.11|73.55|72.35|73.29|72.09|105
1703647500000|2023-12-27 03:25:00|73.3|72.1|73.06|71.86|73.31|72.11|72.96|71.76|181
1703647800000|2023-12-27 03:30:00|73.09|71.89|72.98|71.78|73.14|71.94|72.69|71.49|329
1703648100000|2023-12-27 03:35:00|72.97|71.77|73.21|72.01|73.27|72.07|72.97|71.77|151
1703648400000|2023-12-27 03:40:00|73.22|72.02|73.27|72.07|73.35|72.15|73.21|72.01|98
1703648700000|2023-12-27 03:45:00|73.26|72.06|73.06|71.86|73.26|72.06|73.06|71.86|161
1703649000000|2023-12-27 03:50:00|73.07|71.87|73.16|71.96|73.19|71.99|72.98|71.78|110
1703649300000|2023-12-27 03:55:00|73.18|71.98|72.99|71.79|73.18|71.98|72.95|71.75|106
1703649600000|2023-12-27 04:00:00|72.98|71.78|73.1|71.9|73.13|71.93|72.95|71.75|97
1703649900000|2023-12-27 04:05:00|73.11|71.91|73.12|71.92|73.19|71.99|73.11|71.91|71
1703650200000|2023-12-27 04:10:00|73.13|71.93|73.25|72.05|73.25|72.05|73.06|71.86|86
1703650500000|2023-12-27 04:15:00|73.26|72.06|73.25|72.05|73.34|72.14|73.24|72.04|156
1703650800000|2023-12-27 04:20:00|73.24|72.04|73.33|72.13|73.35|72.15|73.21|72.01|52
1703651100000|2023-12-27 04:25:00|73.32|72.12|73.38|72.18|73.4|72.2|73.29|72.09|37
1703651400000|2023-12-27 04:30:00|73.37|72.17|73.23|72.03|73.37|72.17|73.22|72.02|80
1703651700000|2023-12-27 04:35:00|73.24|72.04|73.29|72.09|73.31|72.11|73.23|72.03|69
1703652000000|2023-12-27 04:40:00|73.3|72.1|73.36|72.16|73.36|72.16|73.25|72.05|76
1703652300000|2023-12-27 04:45:00|73.37|72.17|73.14|71.94|73.37|72.17|73.13|71.93|59
1703652600000|2023-12-27 04:50:00|73.15|71.95|73.13|71.93|73.19|71.99|73.09|71.89|89
1703652900000|2023-12-27 04:55:00|73.14|71.94|73.24|72.04|73.29|72.09|73.14|71.94|120
1703653200000|2023-12-27 05:00:00|73.25|72.05|73.44|72.24|73.48|72.28|73.22|72.02|131
1703653500000|2023-12-27 05:05:00|73.45|72.25|73.47|72.27|73.52|72.32|73.37|72.17|156
1703653800000|2023-12-27 05:10:00|73.46|72.26|73.72|72.52|73.72|72.52|73.46|72.26|120
1703654100000|2023-12-27 05:15:00|73.71|72.51|73.62|72.42|73.74|72.54|73.59|72.39|129
1703654400000|2023-12-27 05:20:00|73.63|72.43|73.84|72.64|73.84|72.64|73.63|72.43|98
1703654700000|2023-12-27 05:25:00|73.83|72.63|73.74|72.54|74|72.8|73.7|72.5|190
1703655000000|2023-12-27 05:30:00|73.75|72.55|73.67|72.47|73.88|72.68|73.67|72.47|182
1703655300000|2023-12-27 05:35:00|73.66|72.46|73.88|72.68|74|72.8|73.65|72.45|200
1703655600000|2023-12-27 05:40:00|73.87|72.67|74.11|72.91|74.13|72.93|73.82|72.62|241
1703655900000|2023-12-27 05:45:00|74.1|72.9|74.06|72.86|74.28|73.08|74.01|72.81|194
1703656200000|2023-12-27 05:50:00|74.07|72.87|74.24|73.04|74.24|73.04|74|72.8|140
1703656500000|2023-12-27 05:55:00|74.23|73.03|74.25|73.05|74.31|73.11|74.11|72.91|181
1703656800000|2023-12-27 06:00:00|74.24|73.04|74.22|73.02|74.26|73.06|74.14|72.94|95
1703657100000|2023-12-27 06:05:00|74.23|73.03|74.23|73.03|74.3|73.1|74.15|72.95|78
1703657400000|2023-12-27 06:10:00|74.24|73.04|74.23|73.03|74.29|73.09|74.18|72.98|81
1703657700000|2023-12-27 06:15:00|74.24|73.04|74.22|73.02|74.28|73.08|74.2|73|74
1703658000000|2023-12-27 06:20:00|74.24|73.04|74.06|72.86|74.24|73.04|74.06|72.86|60
1703658300000|2023-12-27 06:25:00|74.07|72.87|74.03|72.83|74.15|72.95|74.03|72.83|43
1703658600000|2023-12-27 06:30:00|74.02|72.82|74.06|72.86|74.12|72.92|74|72.8|49
1703658900000|2023-12-27 06:35:00|74.07|72.87|74.15|72.95|74.15|72.95|74.07|72.87|69
1703659200000|2023-12-27 06:40:00|74.14|72.94|74.11|72.91|74.23|73.03|74.11|72.91|63
1703659500000|2023-12-27 06:45:00|74.1|72.9|74.17|72.97|74.19|72.99|74.06|72.86|54
1703659800000|2023-12-27 06:50:00|74.16|72.96|74.19|72.99|74.19|72.99|74.1|72.9|60
1703660100000|2023-12-27 06:55:00|74.18|72.98|74.28|73.08|74.3|73.1|74.16|72.96|54
1703660400000|2023-12-27 07:00:00|74.29|73.09|74.22|73.02|74.33|73.13|74.22|73.02|77
1703660700000|2023-12-27 07:05:00|74.21|73.01|74.12|72.92|74.26|73.06|74.11|72.91|118
1703661000000|2023-12-27 07:10:00|74.11|72.91|74.06|72.86|74.18|72.98|73.96|72.76|96
1703661300000|2023-12-27 07:15:00|74.05|72.85|74.05|72.85|74.11|72.91|73.96|72.76|124
1703661600000|2023-12-27 07:20:00|74.06|72.86|74.02|72.82|74.12|72.92|73.99|72.79|81
1703661900000|2023-12-27 07:25:00|74.03|72.83|74.1|72.9|74.1|72.9|73.98|72.78|49
1703662200000|2023-12-27 07:30:00|74.09|72.89|74.19|72.99|74.21|73.01|74.08|72.88|72
1703662500000|2023-12-27 07:35:00|74.2|73|74.19|72.99|74.24|73.04|74.18|72.98|47
1703662800000|2023-12-27 07:40:00|74.2|73|74.27|73.07|74.27|73.07|74.19|72.99|31
1703663100000|2023-12-27 07:45:00|74.26|73.06|74.22|73.02|74.38|73.18|74.18|72.98|67
1703663400000|2023-12-27 07:50:00|74.21|73.01|74.27|73.07|74.28|73.08|74.18|72.98|71
1703663700000|2023-12-27 07:55:00|74.28|73.08|74.31|73.11|74.31|73.11|74.23|73.03|55
1703664000000|2023-12-27 08:00:00|74.32|73.12|74.09|72.89|74.35|73.15|74.07|72.87|113
1703664300000|2023-12-27 08:05:00|74.08|72.88|74.15|72.95|74.16|72.96|74.06|72.86|75
1703664600000|2023-12-27 08:10:00|74.14|72.94|74.42|73.22|74.46|73.26|74.07|72.87|109
1703664900000|2023-12-27 08:15:00|74.44|73.24|74.5|73.3|74.6|73.4|74.41|73.21|173
1703665200000|2023-12-27 08:20:00|74.51|73.31|74.71|73.51|74.73|73.53|74.51|73.31|176
1703665500000|2023-12-27 08:25:00|74.72|73.52|75.12|73.92|75.15|73.95|74.72|73.52|268
1703665800000|2023-12-27 08:30:00|75.13|73.93|75.48|74.28|75.55|74.35|75.13|73.93|395
1703666100000|2023-12-27 08:35:00|75.49|74.29|75.41|74.21|75.85|74.65|75.27|74.07|392
1703666400000|2023-12-27 08:40:00|75.4|74.2|75.08|73.88|75.4|74.2|74.99|73.79|252
1703666700000|2023-12-27 08:45:00|75.09|73.89|75.03|73.83|75.41|74.21|74.92|73.72|328
1703667000000|2023-12-27 08:50:00|75.04|73.84|75.2|74|75.21|74.01|75.02|73.82|227
1703667300000|2023-12-27 08:55:00|75.19|73.99|74.97|73.77|75.19|73.99|74.97|73.77|144
1703667600000|2023-12-27 09:00:00|74.99|73.79|75.27|74.07|75.28|74.08|74.9|73.7|240
1703667900000|2023-12-27 09:05:00|75.25|74.05|75.05|73.85|75.27|74.07|75.01|73.81|206
1703668200000|2023-12-27 09:10:00|75.06|73.86|74.97|73.77|75.08|73.88|74.95|73.75|91
1703668500000|2023-12-27 09:15:00|74.96|73.76|75.29|74.09|75.29|74.09|74.92|73.72|208
1703668800000|2023-12-27 09:20:00|75.28|74.08|75.34|74.14|75.37|74.17|75.04|73.84|234
1703669100000|2023-12-27 09:25:00|75.35|74.15|75.54|74.34|75.57|74.37|75.25|74.05|257
1703669400000|2023-12-27 09:30:00|75.55|74.35|75.5|74.3|75.57|74.37|75.42|74.22|211
1703669700000|2023-12-27 09:35:00|75.49|74.29|75.7|74.5|75.72|74.52|75.49|74.29|153
1703670000000|2023-12-27 09:40:00|75.71|74.51|75.9|74.7|75.9|74.7|75.59|74.39|154
1703670300000|2023-12-27 09:45:00|75.92|74.72|76.07|74.87|76.09|74.89|75.88|74.68|264
1703670600000|2023-12-27 09:50:00|76.06|74.86|75.92|74.72|76.21|75.01|75.92|74.72|249
1703670900000|2023-12-27 09:55:00|75.93|74.73|76.03|74.83|76.09|74.89|75.93|74.73|237
1703671200000|2023-12-27 10:00:00|76.04|74.84|75.93|74.73|76.09|74.89|75.87|74.67|228
1703671500000|2023-12-27 10:05:00|75.94|74.74|75.97|74.77|76.26|75.06|75.83|74.63|303
1703671800000|2023-12-27 10:10:00|75.96|74.76|75.79|74.59|75.97|74.77|75.77|74.57|163
1703672100000|2023-12-27 10:15:00|75.78|74.58|76|74.8|76.04|74.84|75.78|74.58|163
1703672400000|2023-12-27 10:20:00|76.02|74.82|76.02|74.82|76.1|74.9|75.94|74.74|172
1703672700000|2023-12-27 10:25:00|76.01|74.81|76.05|74.85|76.05|74.85|75.83|74.63|179
1703673000000|2023-12-27 10:30:00|76.04|74.84|75.94|74.74|76.05|74.85|75.93|74.73|188
1703673300000|2023-12-27 10:35:00|75.93|74.73|75.72|74.52|76.08|74.88|75.72|74.52|80
1703673600000|2023-12-27 10:40:00|75.7|74.5|75.85|74.65|75.88|74.68|75.66|74.46|99
1703673900000|2023-12-27 10:45:00|75.86|74.66|76.17|74.97|76.18|74.98|75.78|74.58|215
1703674200000|2023-12-27 10:50:00|76.16|74.96|75.81|74.61|76.18|74.98|75.79|74.59|224
1703674500000|2023-12-27 10:55:00|75.8|74.6|75.87|74.67|75.88|74.68|75.72|74.52|162
1703674800000|2023-12-27 11:00:00|75.86|74.66|75.58|74.38|75.92|74.72|75.55|74.35|208
1703675100000|2023-12-27 11:05:00|75.59|74.39|75.42|74.22|75.6|74.4|75.38|74.18|125
1703675400000|2023-12-27 11:10:00|75.43|74.23|75.44|74.24|75.47|74.27|75.22|74.02|133
1703675700000|2023-12-27 11:15:00|75.43|74.23|75.41|74.21|75.47|74.27|75.3|74.1|172
1703676000000|2023-12-27 11:20:00|75.42|74.22|75.72|74.52|75.72|74.52|75.42|74.22|156
1703676300000|2023-12-27 11:25:00|75.71|74.51|75.66|74.46|75.73|74.53|75.6|74.4|119
1703676600000|2023-12-27 11:30:00|75.67|74.47|75.74|74.54|75.75|74.55|75.59|74.39|155
1703676900000|2023-12-27 11:35:00|75.73|74.53|75.88|74.68|75.9|74.7|75.72|74.52|184
1703677200000|2023-12-27 11:40:00|75.89|74.69|76.17|74.97|76.23|75.03|75.89|74.69|136
1703677500000|2023-12-27 11:45:00|76.16|74.96|75.9|74.7|76.16|74.96|75.86|74.66|188
1703677800000|2023-12-27 11:50:00|75.89|74.69|75.78|74.58|76.02|74.82|75.74|74.54|226
1703678100000|2023-12-27 11:55:00|75.79|74.59|75.9|74.7|76.09|74.89|75.76|74.56|230
1703678400000|2023-12-27 12:00:00|75.91|74.71|76.19|74.99|76.19|74.99|75.8|74.6|215
1703678700000|2023-12-27 12:05:00|76.21|75.01|76.21|75.01|76.37|75.17|76.2|75|223
1703679000000|2023-12-27 12:10:00|76.22|75.02|76.1|74.9|76.4|75.2|76.06|74.86|208
1703679300000|2023-12-27 12:15:00|76.11|74.91|76.12|74.92|76.48|75.28|76.09|74.89|266
1703679600000|2023-12-27 12:20:00|76.11|74.91|76.02|74.82|76.2|75|76.02|74.82|159
1703679900000|2023-12-27 12:25:00|76.03|74.83|76.27|75.07|76.3|75.1|75.94|74.74|238
1703680200000|2023-12-27 12:30:00|76.26|75.06|76.55|75.35|76.56|75.36|76.14|74.94|259
1703680500000|2023-12-27 12:35:00|76.56|75.36|76.5|75.3|76.59|75.39|76.42|75.22|233
1703680800000|2023-12-27 12:40:00|76.51|75.31|76.49|75.29|76.8|75.6|76.46|75.26|321
1703681100000|2023-12-27 12:45:00|76.48|75.28|76.25|75.05|76.58|75.38|76.22|75.02|238
1703681400000|2023-12-27 12:50:00|76.24|75.04|77.75|76.55|77.87|76.67|76.22|75.02|435
1703681700000|2023-12-27 12:55:00|77.76|76.56|77.46|76.26|77.76|76.56|77.32|76.12|497
1703682000000|2023-12-27 13:00:00|77.47|76.27|77.07|75.87|77.52|76.32|76.8|75.6|399
1703682300000|2023-12-27 13:05:00|77.08|75.88|77.08|75.88|77.2|76|76.97|75.77|330
1703682600000|2023-12-27 13:10:00|77.07|75.87|77.27|76.07|77.32|76.12|77.06|75.86|219
1703682900000|2023-12-27 13:15:00|77.28|76.08|77.27|76.07|77.32|76.12|77.19|75.99|319
1703683200000|2023-12-27 13:20:00|77.26|76.06|77.06|75.86|77.31|76.11|77.06|75.86|217
1703683500000|2023-12-27 13:25:00|77.07|75.87|77.3|76.1|77.34|76.14|77.07|75.87|129
1703683800000|2023-12-27 13:30:00|77.29|76.09|77.01|75.81|77.29|76.09|77|75.8|240
1703684100000|2023-12-27 13:35:00|77.02|75.82|76.92|75.72|77.03|75.83|76.68|75.48|203
1703684400000|2023-12-27 13:40:00|76.93|75.73|76.75|75.55|76.97|75.77|76.74|75.54|186
1703684700000|2023-12-27 13:45:00|76.76|75.56|76.75|75.55|76.94|75.74|76.7|75.5|224
1703685000000|2023-12-27 13:50:00|76.74|75.54|76.52|75.32|76.83|75.63|76.48|75.28|253
1703685300000|2023-12-27 13:55:00|76.53|75.33|76.54|75.34|76.63|75.43|76.46|75.26|171
1703685600000|2023-12-27 14:00:00|76.53|75.33|76.46|75.26|76.61|75.41|76.42|75.22|166
1703685900000|2023-12-27 14:05:00|76.45|75.25|76.48|75.28|76.5|75.3|76.28|75.08|271
1703686200000|2023-12-27 14:10:00|76.49|75.29|76.73|75.53|76.81|75.61|76.46|75.26|273
1703686500000|2023-12-27 14:15:00|76.74|75.54|76.88|75.68|76.89|75.69|76.73|75.53|219
1703686800000|2023-12-27 14:20:00|76.89|75.69|76.52|75.32|76.92|75.72|76.47|75.27|280
1703687100000|2023-12-27 14:25:00|76.51|75.31|76.13|74.93|76.51|75.31|76.06|74.86|424
1703687400000|2023-12-27 14:30:00|76.14|74.94|76.59|75.39|76.69|75.49|76.14|74.94|414
1703687700000|2023-12-27 14:35:00|76.6|75.4|76.65|75.45|76.67|75.47|76.46|75.26|377
1703688000000|2023-12-27 14:40:00|76.64|75.44|76.58|75.38|76.71|75.51|76.52|75.32|270
1703688300000|2023-12-27 14:45:00|76.59|75.39|76.56|75.36|76.74|75.54|76.51|75.31|264
1703688600000|2023-12-27 14:50:00|76.55|75.35|76.55|75.35|76.66|75.46|76.38|75.18|297
1703688900000|2023-12-27 14:55:00|76.54|75.34|76.31|75.11|76.55|75.35|76.22|75.02|347
1703689200000|2023-12-27 15:00:00|76.29|75.09|76.35|75.15|76.56|75.36|76.27|75.07|376
1703689500000|2023-12-27 15:05:00|76.36|75.16|76.24|75.04|76.45|75.25|75.97|74.77|458
1703689800000|2023-12-27 15:10:00|76.23|75.03|76.15|74.95|76.28|75.08|76.02|74.82|405
1703690100000|2023-12-27 15:15:00|76.16|74.96|76.14|74.94|76.39|75.19|76.02|74.82|454
1703690400000|2023-12-27 15:20:00|76.13|74.93|75.87|74.67|76.19|74.99|75.84|74.64|469
1703690700000|2023-12-27 15:25:00|75.88|74.68|76|74.8|76.08|74.88|75.87|74.67|272
1703691000000|2023-12-27 15:30:00|76.01|74.81|75.94|74.74|76.1|74.9|75.93|74.73|312
1703691300000|2023-12-27 15:35:00|75.93|74.73|76.35|75.15|76.35|75.15|75.91|74.71|278
1703691600000|2023-12-27 15:40:00|76.34|75.14|76.35|75.15|76.46|75.26|76.27|75.07|290
1703691900000|2023-12-27 15:45:00|76.36|75.16|76.29|75.09|76.45|75.25|76.2|75|241
1703692200000|2023-12-27 15:50:00|76.3|75.1|76.2|75|76.36|75.16|76.06|74.86|266
1703692500000|2023-12-27 15:55:00|76.21|75.01|76.16|74.96|76.29|75.09|76.08|74.88|223
1703692800000|2023-12-27 16:00:00|76.17|74.97|76.22|75.02|76.29|75.09|76.07|74.87|228
1703693100000|2023-12-27 16:05:00|76.21|75.01|76.04|74.84|76.26|75.06|76.01|74.81|176
1703693400000|2023-12-27 16:10:00|76.03|74.83|76.06|74.86|76.09|74.89|75.92|74.72|136
1703693700000|2023-12-27 16:15:00|76.07|74.87|76.24|75.04|76.29|75.09|76.06|74.86|204
1703694000000|2023-12-27 16:20:00|76.23|75.03|76.16|74.96|76.39|75.19|76.16|74.96|159
1703694300000|2023-12-27 16:25:00|76.15|74.95|76.21|75.01|76.24|75.04|76.02|74.82|270
1703694600000|2023-12-27 16:30:00|76.2|75|76.32|75.12|76.4|75.2|76.15|74.95|161
1703694900000|2023-12-27 16:35:00|76.31|75.11|76.03|74.83|76.32|75.12|76.02|74.82|178
1703695200000|2023-12-27 16:40:00|76.02|74.82|76.14|74.94|76.27|75.07|75.97|74.77|201
1703695500000|2023-12-27 16:45:00|76.13|74.93|76.01|74.81|76.17|74.97|75.96|74.76|214
1703695800000|2023-12-27 16:50:00|76|74.8|75.9|74.7|76.02|74.82|75.83|74.63|246
1703696100000|2023-12-27 16:55:00|75.91|74.71|76.04|74.84|76.05|74.85|75.85|74.65|198
1703696400000|2023-12-27 17:00:00|76.05|74.85|76.07|74.87|76.18|74.98|76.04|74.84|154
1703696700000|2023-12-27 17:05:00|76.08|74.88|76.09|74.89|76.18|74.98|76.04|74.84|176
1703697000000|2023-12-27 17:10:00|76.08|74.88|75.85|74.65|76.13|74.93|75.81|74.61|213
1703697300000|2023-12-27 17:15:00|75.82|74.62|75.87|74.67|75.91|74.71|75.68|74.48|183
1703697600000|2023-12-27 17:20:00|75.86|74.66|75.74|74.54|75.86|74.66|75.72|74.52|151
1703697900000|2023-12-27 17:25:00|75.75|74.55|75.62|74.42|75.76|74.56|75.58|74.38|164
1703698200000|2023-12-27 17:30:00|75.63|74.43|75.9|74.7|75.9|74.7|75.62|74.42|172
1703698500000|2023-12-27 17:35:00|75.92|74.72|75.86|74.66|75.95|74.75|75.81|74.61|152
1703698800000|2023-12-27 17:40:00|75.87|74.67|75.8|74.6|75.95|74.75|75.75|74.55|239
1703699100000|2023-12-27 17:45:00|75.79|74.59|75.81|74.61|75.83|74.63|75.76|74.56|71
1703699400000|2023-12-27 17:50:00|75.82|74.62|75.94|74.74|75.94|74.74|75.82|74.62|59
1703699700000|2023-12-27 17:55:00|75.96|74.76|76.08|74.88|76.1|74.9|75.95|74.75|96
1703700000000|2023-12-27 18:00:00|76.07|74.87|76.18|74.98|76.2|75|76.04|74.84|167
1703700300000|2023-12-27 18:05:00|76.19|74.99|76.07|74.87|76.25|75.05|76.04|74.84|182
1703700600000|2023-12-27 18:10:00|76.08|74.88|75.7|74.5|76.08|74.88|75.7|74.5|247
1703700900000|2023-12-27 18:15:00|75.69|74.49|75.65|74.45|75.86|74.66|75.59|74.39|264
1703701200000|2023-12-27 18:20:00|75.64|74.44|75.69|74.49|75.82|74.62|75.63|74.43|212
1703701500000|2023-12-27 18:25:00|75.7|74.5|75.73|74.53|75.8|74.6|75.57|74.37|162
1703701800000|2023-12-27 18:30:00|75.7|74.5|75.84|74.64|75.84|74.64|75.7|74.5|122
1703702100000|2023-12-27 18:35:00|75.83|74.63|75.92|74.72|75.93|74.73|75.83|74.63|105
1703702400000|2023-12-27 18:40:00|75.91|74.71|75.86|74.66|75.92|74.72|75.78|74.58|77
1703702700000|2023-12-27 18:45:00|75.88|74.68|75.96|74.76|75.97|74.77|75.82|74.62|155
1703703000000|2023-12-27 18:50:00|75.98|74.78|76.01|74.81|76.02|74.82|75.95|74.75|139
1703703300000|2023-12-27 18:55:00|76.02|74.82|76.06|74.86|76.14|74.94|76.02|74.82|149
1703703600000|2023-12-27 19:00:00|76.07|74.87|76.1|74.9|76.15|74.95|75.99|74.79|180
1703703900000|2023-12-27 19:05:00|76.09|74.89|76.01|74.81|76.11|74.91|76|74.8|88
1703704200000|2023-12-27 19:10:00|76.02|74.82|75.84|74.64|76.02|74.82|75.77|74.57|159
1703704500000|2023-12-27 19:15:00|75.83|74.63|75.91|74.71|75.95|74.75|75.78|74.58|125
1703704800000|2023-12-27 19:20:00|75.93|74.73|75.89|74.69|75.93|74.73|75.86|74.66|103
1703705100000|2023-12-27 19:25:00|75.91|74.71|76.03|74.83|76.06|74.86|75.9|74.7|98
1703705400000|2023-12-27 19:30:00|76.05|74.85|76.09|74.89|76.12|74.92|76.01|74.81|93
1703705700000|2023-12-27 19:35:00|76.08|74.88|76.01|74.81|76.12|74.92|76.01|74.81|78
1703706000000|2023-12-27 19:40:00|76.02|74.82|75.89|74.69|76.03|74.83|75.87|74.67|77
1703706300000|2023-12-27 19:45:00|75.91|74.71|75.81|74.61|75.92|74.72|75.81|74.61|82
1703706600000|2023-12-27 19:50:00|75.83|74.63|76|74.8|76|74.8|75.82|74.62|81
1703706900000|2023-12-27 19:55:00|75.99|74.79|75.95|74.75|76|74.8|75.87|74.67|87
1703707200000|2023-12-27 20:00:00|75.96|74.76|75.99|74.79|76|74.8|75.94|74.74|123
1703707500000|2023-12-27 20:05:00|76|74.8|76.1|74.9|76.12|74.92|75.99|74.79|60
1703707800000|2023-12-27 20:10:00|76.11|74.91|76.04|74.84|76.11|74.91|76.02|74.82|93
1703708100000|2023-12-27 20:15:00|76.03|74.83|75.94|74.74|76.05|74.85|75.93|74.73|40
1703708400000|2023-12-27 20:20:00|75.93|74.73|76.11|74.91|76.16|74.96|75.92|74.72|121
1703708700000|2023-12-27 20:25:00|76.1|74.9|76.12|74.92|76.15|74.95|76.02|74.82|131
1703709000000|2023-12-27 20:30:00|76.11|74.91|76.14|74.94|76.16|74.96|76.09|74.89|149
1703709300000|2023-12-27 20:35:00|76.15|74.95|76.26|75.06|76.27|75.07|76.12|74.92|157
1703709600000|2023-12-27 20:40:00|76.24|75.04|76.34|75.14|76.37|75.17|76.21|75.01|127
1703709900000|2023-12-27 20:45:00|76.35|75.15|76.31|75.11|76.5|75.3|76.27|75.07|237
1703710200000|2023-12-27 20:50:00|76.32|75.12|76.36|75.16|76.38|75.18|76.22|75.02|227
1703710500000|2023-12-27 20:55:00|76.35|75.15|76.33|75.13|76.44|75.24|76.3|75.1|209
1703710800000|2023-12-27 21:00:00|76.32|75.12|76.24|75.04|76.37|75.17|76.23|75.03|113
1703711100000|2023-12-27 21:05:00|76.23|75.03|75.71|74.51|76.42|75.22|75.69|74.49|251
1703711400000|2023-12-27 21:10:00|75.72|74.52|75.58|74.38|75.84|74.64|75.55|74.35|299
1703711700000|2023-12-27 21:15:00|75.61|74.41|75.62|74.42|75.68|74.48|75.56|74.36|224
1703712000000|2023-12-27 21:20:00|75.61|74.41|75.51|74.31|75.62|74.42|75.39|74.19|165
1703712300000|2023-12-27 21:25:00|75.5|74.3|75.42|74.22|75.52|74.32|75.33|74.13|203
1703712600000|2023-12-27 21:30:00|75.43|74.23|75.48|74.28|75.49|74.29|75.42|74.22|133
1703712900000|2023-12-27 21:35:00|75.49|74.29|75.49|74.29|75.58|74.38|75.48|74.28|113
1703713200000|2023-12-27 21:40:00|75.5|74.3|75.77|74.57|75.92|74.72|75.48|74.28|248
1703713500000|2023-12-27 21:45:00|75.76|74.56|75.76|74.56|75.87|74.67|75.76|74.56|162
1703713800000|2023-12-27 21:50:00|75.77|74.57|75.73|74.53|75.77|74.57|75.66|74.46|227
1703714100000|2023-12-27 21:55:00|75.72|74.52|75.69|74.49|75.73|74.53|75.62|74.42|124
1703714400000|2023-12-27 22:00:00|75.7|74.5|75.83|74.63|75.84|74.64|75.7|74.5|55
1703714700000|2023-12-27 22:05:00|75.84|74.64|75.87|74.67|75.91|74.71|75.84|74.64|51
1703715000000|2023-12-27 22:10:00|75.88|74.68|75.99|74.79|76.02|74.82|75.88|74.68|48
1703715300000|2023-12-27 22:15:00|76|74.8|75.96|74.76|76.06|74.86|75.96|74.76|102
1703715600000|2023-12-27 22:20:00|75.95|74.75|75.85|74.65|75.95|74.75|75.85|74.65|51
1703715900000|2023-12-27 22:25:00|75.84|74.64|75.58|74.38|75.86|74.66|75.58|74.38|84
1703716200000|2023-12-27 22:30:00|75.59|74.39|75.78|74.58|75.89|74.69|75.58|74.38|113
1703716500000|2023-12-27 22:35:00|75.79|74.59|75.87|74.67|75.87|74.67|75.76|74.56|47
1703716800000|2023-12-27 22:40:00|75.88|74.68|75.81|74.61|75.9|74.7|75.8|74.6|86
1703717100000|2023-12-27 22:45:00|75.8|74.6|75.9|74.7|75.9|74.7|75.78|74.58|51
1703717400000|2023-12-27 22:50:00|75.92|74.72|75.83|74.63|75.94|74.74|75.83|74.63|41
1703717700000|2023-12-27 22:55:00|75.82|74.62|75.59|74.39|75.82|74.62|75.56|74.36|108
1703718000000|2023-12-27 23:00:00|75.58|74.38|75.82|74.62|75.82|74.62|75.58|74.38|184
1703718300000|2023-12-27 23:05:00|75.8|74.6|75.76|74.56|75.95|74.75|75.7|74.5|205
1703718600000|2023-12-27 23:10:00|75.75|74.55|76.05|74.85|76.05|74.85|75.73|74.53|193
1703718900000|2023-12-27 23:15:00|76.06|74.86|75.97|74.77|76.23|75.03|75.96|74.76|289
1703719200000|2023-12-27 23:20:00|75.98|74.78|75.95|74.75|76.04|74.84|75.89|74.69|231
1703719500000|2023-12-27 23:25:00|75.92|74.72|75.97|74.77|75.97|74.77|75.78|74.58|196
1703719800000|2023-12-27 23:30:00|75.96|74.76|76.21|75.01|76.21|75.01|75.96|74.76|198
1703720100000|2023-12-27 23:35:00|76.2|75|76.26|75.06|76.34|75.14|76.08|74.88|236
1703720400000|2023-12-27 23:40:00|76.28|75.08|76.31|75.11|76.36|75.16|76.26|75.06|128
1703720700000|2023-12-27 23:45:00|76.32|75.12|76.31|75.11|76.4|75.2|76.26|75.06|134
1703721000000|2023-12-27 23:50:00|76.33|75.13|76.33|75.13|76.49|75.29|76.25|75.05|179
1703721300000|2023-12-27 23:55:00|76.34|75.14|76.6|75.4|76.63|75.43|76.33|75.13|168
1703721600000|2023-12-28 00:00:00|76.59|75.39|76.38|75.18|76.61|75.41|76.23|75.03|280
1703721900000|2023-12-28 00:05:00|76.39|75.19|76.36|75.16|76.52|75.32|76.34|75.14|250
1703722200000|2023-12-28 00:10:00|76.39|75.19|76.37|75.17|76.57|75.37|76.33|75.13|279
1703722500000|2023-12-28 00:15:00|76.4|75.2|76.43|75.23|76.58|75.38|76.36|75.16|159
1703722800000|2023-12-28 00:20:00|76.42|75.22|76.54|75.34|76.6|75.4|76.39|75.19|261
1703723100000|2023-12-28 00:25:00|76.56|75.36|76.7|75.5|76.77|75.57|76.53|75.33|247
1703723400000|2023-12-28 00:30:00|76.71|75.51|76.59|75.39|77.05|75.85|76.52|75.32|469
1703723700000|2023-12-28 00:35:00|76.6|75.4|77.06|75.86|77.15|75.95|76.57|75.37|491
1703724000000|2023-12-28 00:40:00|77.07|75.87|77.09|75.89|77.19|75.99|76.97|75.77|397
1703724300000|2023-12-28 00:45:00|77.12|75.92|77.15|75.95|77.28|76.08|77.05|75.85|372
1703724600000|2023-12-28 00:50:00|77.12|75.92|76.91|75.71|77.18|75.98|76.82|75.62|238
1703724900000|2023-12-28 00:55:00|76.92|75.72|76.83|75.63|76.92|75.72|76.72|75.52|337
1703725200000|2023-12-28 01:00:00|76.86|75.66|76.9|75.7|77.03|75.83|76.85|75.65|179
1703725500000|2023-12-28 01:05:00|76.88|75.68|76.87|75.67|76.91|75.71|76.79|75.59|244
1703725800000|2023-12-28 01:10:00|76.86|75.66|77.11|75.91|77.18|75.98|76.86|75.66|260
1703726100000|2023-12-28 01:15:00|77.12|75.92|76.69|75.49|77.15|75.95|76.59|75.39|333
1703726400000|2023-12-28 01:20:00|76.71|75.51|76.58|75.38|76.77|75.57|76.35|75.15|391
1703726700000|2023-12-28 01:25:00|76.6|75.4|76.38|75.18|76.6|75.4|76.34|75.14|363
1703727000000|2023-12-28 01:30:00|76.37|75.17|76.35|75.15|76.47|75.27|76.26|75.06|266
1703727300000|2023-12-28 01:35:00|76.36|75.16|76.26|75.06|76.45|75.25|76.26|75.06|198
1703727600000|2023-12-28 01:40:00|76.25|75.05|76.15|74.95|76.33|75.13|76.11|74.91|293
1703727900000|2023-12-28 01:45:00|76.16|74.96|76.12|74.92|76.19|74.99|75.95|74.75|204
1703728200000|2023-12-28 01:50:00|76.13|74.93|76.35|75.15|76.36|75.16|76.13|74.93|94
1703728500000|2023-12-28 01:55:00|76.34|75.14|76.22|75.02|76.4|75.2|76.14|74.94|119
1703728800000|2023-12-28 02:00:00|76.23|75.03|76.17|74.97|76.31|75.11|76.16|74.96|112
1703729100000|2023-12-28 02:05:00|76.18|74.98|76.01|74.81|76.22|75.02|76.01|74.81|102
1703729400000|2023-12-28 02:10:00|76.02|74.82|76.22|75.02|76.24|75.04|76.01|74.81|74
1703729700000|2023-12-28 02:15:00|76.21|75.01|76.4|75.2|76.43|75.23|76.21|75.01|159
1703730000000|2023-12-28 02:20:00|76.39|75.19|76.08|74.88|76.46|75.26|76.01|74.81|209
1703730300000|2023-12-28 02:25:00|76.09|74.89|76.01|74.81|76.22|75.02|76.01|74.81|92
1703730600000|2023-12-28 02:30:00|76.02|74.82|75.97|74.77|76.17|74.97|75.95|74.75|117
1703730900000|2023-12-28 02:35:00|75.99|74.79|76.09|74.89|76.11|74.91|75.94|74.74|168
1703731200000|2023-12-28 02:40:00|76.08|74.88|76.11|74.91|76.23|75.03|76.07|74.87|90
1703731500000|2023-12-28 02:45:00|76.13|74.93|76.24|75.04|76.29|75.09|76.11|74.91|110
1703731800000|2023-12-28 02:50:00|76.22|75.02|76.3|75.1|76.32|75.12|76.21|75.01|122
1703732100000|2023-12-28 02:55:00|76.31|75.11|76.2|75|76.31|75.11|76.15|74.95|78
1703732400000|2023-12-28 03:00:00|76.19|74.99|75.96|74.76|76.32|75.12|75.96|74.76|155
1703732700000|2023-12-28 03:05:00|75.97|74.77|75.96|74.76|76|74.8|75.93|74.73|76
1703733000000|2023-12-28 03:10:00|75.95|74.75|75.94|74.74|76|74.8|75.91|74.71|94
1703733300000|2023-12-28 03:15:00|75.95|74.75|76.32|75.12|76.33|75.13|75.92|74.72|177
1703733600000|2023-12-28 03:20:00|76.31|75.11|76.28|75.08|76.33|75.13|76.13|74.93|108
1703733900000|2023-12-28 03:25:00|76.27|75.07|76.13|74.93|76.31|75.11|76.13|74.93|49
1703734200000|2023-12-28 03:30:00|76.14|74.94|76.13|74.93|76.22|75.02|76.06|74.86|52
1703734500000|2023-12-28 03:35:00|76.12|74.92|76.07|74.87|76.14|74.94|76.04|74.84|49
1703734800000|2023-12-28 03:40:00|76.06|74.86|76|74.8|76.08|74.88|75.97|74.77|33
1703735100000|2023-12-28 03:45:00|76.01|74.81|76.14|74.94|76.16|74.96|76.01|74.81|65
1703735400000|2023-12-28 03:50:00|76.17|74.97|76.24|75.04|76.31|75.11|76.16|74.96|54
1703735700000|2023-12-28 03:55:00|76.23|75.03|76.29|75.09|76.3|75.1|76.11|74.91|134
1703736000000|2023-12-28 04:00:00|76.28|75.08|76.36|75.16|76.43|75.23|76.19|74.99|132
1703736300000|2023-12-28 04:05:00|76.34|75.14|76.68|75.48|76.73|75.53|76.34|75.14|230
1703736600000|2023-12-28 04:10:00|76.69|75.49|76.92|75.72|77.07|75.87|76.6|75.4|304
1703736900000|2023-12-28 04:15:00|76.96|75.76|76.82|75.62|76.96|75.76|76.63|75.43|213
1703737200000|2023-12-28 04:20:00|76.83|75.63|76.99|75.79|77.07|75.87|76.81|75.61|255
1703737500000|2023-12-28 04:25:00|77|75.8|77.12|75.92|77.19|75.99|77|75.8|149
1703737800000|2023-12-28 04:30:00|77.13|75.93|76.96|75.76|77.18|75.98|76.86|75.66|230
1703738100000|2023-12-28 04:35:00|76.99|75.79|76.73|75.53|77.03|75.83|76.7|75.5|141
1703738400000|2023-12-28 04:40:00|76.75|75.55|76.74|75.54|76.92|75.72|76.65|75.45|156
1703738700000|2023-12-28 04:45:00|76.72|75.52|76.62|75.42|76.92|75.72|76.62|75.42|348
1703739000000|2023-12-28 04:50:00|76.65|75.45|76.81|75.61|76.86|75.66|76.64|75.44|268
1703739300000|2023-12-28 04:55:00|76.82|75.62|76.47|75.27|76.86|75.66|76.45|75.25|260
1703739600000|2023-12-28 05:00:00|76.48|75.28|76.74|75.54|76.77|75.57|76.48|75.28|365
1703739900000|2023-12-28 05:05:00|76.72|75.52|76.59|75.39|76.79|75.59|76.52|75.32|444
1703740200000|2023-12-28 05:10:00|76.6|75.4|76.27|75.07|76.65|75.45|76.1|74.9|542
1703740500000|2023-12-28 05:15:00|76.29|75.09|76.22|75.02|76.38|75.18|76.2|75|452
1703740800000|2023-12-28 05:20:00|76.24|75.04|76.43|75.23|76.52|75.32|76.24|75.04|387
1703741100000|2023-12-28 05:25:00|76.44|75.24|76.49|75.29|76.54|75.34|76.28|75.08|375
1703741400000|2023-12-28 05:30:00|76.48|75.28|76.74|75.54|76.74|75.54|76.46|75.26|346
1703741700000|2023-12-28 05:35:00|76.76|75.56|76.73|75.53|76.8|75.6|76.61|75.41|383
1703742000000|2023-12-28 05:40:00|76.74|75.54|76.91|75.71|76.93|75.73|76.68|75.48|217
1703742300000|2023-12-28 05:45:00|76.93|75.73|77.08|75.88|77.1|75.9|76.84|75.64|233
1703742600000|2023-12-28 05:50:00|77.09|75.89|77.07|75.87|77.11|75.91|76.97|75.77|176
1703742900000|2023-12-28 05:55:00|77.08|75.88|76.89|75.69|77.09|75.89|76.88|75.68|106
1703743200000|2023-12-28 06:00:00|76.9|75.7|76.75|75.55|76.9|75.7|76.72|75.52|113
1703743500000|2023-12-28 06:05:00|76.76|75.56|76.76|75.56|76.82|75.62|76.71|75.51|117
1703743800000|2023-12-28 06:10:00|76.75|75.55|77.24|76.04|77.24|76.04|76.7|75.5|104
1703744100000|2023-12-28 06:15:00|77.23|76.03|76.98|75.78|77.23|76.03|76.93|75.73|183
1703744400000|2023-12-28 06:20:00|76.97|75.77|76.96|75.76|77.01|75.81|76.81|75.61|169
1703744700000|2023-12-28 06:25:00|76.97|75.77|76.7|75.5|76.97|75.77|76.58|75.38|260
1703745000000|2023-12-28 06:30:00|76.69|75.49|76.95|75.75|76.96|75.76|76.45|75.25|395
1703745300000|2023-12-28 06:35:00|76.96|75.76|77.08|75.88|77.22|76.02|76.89|75.69|307
1703745600000|2023-12-28 06:40:00|77.05|75.85|77.22|76.02|77.48|76.28|77.01|75.81|413
1703745900000|2023-12-28 06:45:00|77.21|76.01|77.06|75.86|77.53|76.33|77|75.8|428
1703746200000|2023-12-28 06:50:00|77.07|75.87|76.59|75.39|77.44|76.24|76.52|75.32|467
1703746500000|2023-12-28 06:55:00|76.57|75.37|76.93|75.73|77.04|75.84|76.32|75.12|412
1703746800000|2023-12-28 07:00:00|76.94|75.74|76.8|75.6|77.03|75.83|76.36|75.16|470
1703747100000|2023-12-28 07:05:00|76.79|75.59|77.21|76.01|77.39|76.19|76.62|75.42|458
1703747400000|2023-12-28 07:10:00|77.2|76|77.02|75.82|77.57|76.37|76.97|75.77|462
1703747700000|2023-12-28 07:15:00|77.03|75.83|77.36|76.16|77.56|76.36|76.94|75.74|478
1703748000000|2023-12-28 07:20:00|77.38|76.18|77.03|75.83|77.47|76.27|77|75.8|326
1703748300000|2023-12-28 07:25:00|77.02|75.82|77.06|75.86|77.26|76.06|76.74|75.54|526
1703748600000|2023-12-28 07:30:00|77.05|75.85|77.14|75.94|77.24|76.04|76.89|75.69|576
1703748900000|2023-12-28 07:35:00|77.15|75.95|77.34|76.14|77.5|76.3|77.03|75.83|471
1703749200000|2023-12-28 07:40:00|77.35|76.15|76.97|75.77|77.38|76.18|76.97|75.77|386
1703749500000|2023-12-28 07:45:00|76.98|75.78|76.93|75.73|77.09|75.89|76.72|75.52|385
1703749800000|2023-12-28 07:50:00|76.91|75.71|76.97|75.77|77.07|75.87|76.77|75.57|354
1703750100000|2023-12-28 07:55:00|76.99|75.79|77.13|75.93|77.3|76.1|76.96|75.76|329
1703750400000|2023-12-28 08:00:00|77.14|75.94|77.23|76.03|77.27|76.07|77.03|75.83|246
1703750700000|2023-12-28 08:05:00|77.22|76.02|76.84|75.64|77.25|76.05|76.79|75.59|197
1703751000000|2023-12-28 08:10:00|76.83|75.63|76.91|75.71|77.05|75.85|76.65|75.45|349
1703751300000|2023-12-28 08:15:00|76.92|75.72|77.29|76.09|77.3|76.1|76.8|75.6|289
1703751600000|2023-12-28 08:20:00|77.3|76.1|77.41|76.21|77.53|76.33|77.29|76.09|390
1703751900000|2023-12-28 08:25:00|77.4|76.2|77.2|76|77.55|76.35|77.18|75.98|292
1703752200000|2023-12-28 08:30:00|77.25|76.05|77.58|76.38|77.66|76.46|77.25|76.05|293
1703752500000|2023-12-28 08:35:00|77.57|76.37|77.44|76.24|77.65|76.45|77.42|76.22|221
1703752800000|2023-12-28 08:40:00|77.43|76.23|77.58|76.38|77.61|76.41|77.3|76.1|175
1703753100000|2023-12-28 08:45:00|77.6|76.4|77.44|76.24|77.76|76.56|77.39|76.19|359
1703753400000|2023-12-28 08:50:00|77.43|76.23|77.31|76.11|77.44|76.24|77.21|76.01|278
1703753700000|2023-12-28 08:55:00|77.32|76.12|76.8|75.6|77.33|76.13|76.72|75.52|361
1703754000000|2023-12-28 09:00:00|76.79|75.59|76.81|75.61|76.97|75.77|76.66|75.46|386
1703754300000|2023-12-28 09:05:00|76.8|75.6|76.74|75.54|76.82|75.62|76.55|75.35|228
1703754600000|2023-12-28 09:10:00|76.75|75.55|76.95|75.75|77.09|75.89|76.67|75.47|310
1703754900000|2023-12-28 09:15:00|76.94|75.74|77.27|76.07|77.29|76.09|76.92|75.72|239
1703755200000|2023-12-28 09:20:00|77.24|76.04|77.34|76.14|77.37|76.17|77.2|76|211
1703755500000|2023-12-28 09:25:00|77.33|76.13|77.08|75.88|77.35|76.15|77.04|75.84|139
1703755800000|2023-12-28 09:30:00|77.07|75.87|77.09|75.89|77.15|75.95|77.06|75.86|50
1703756100000|2023-12-28 09:35:00|77.11|75.91|77.14|75.94|77.21|76.01|77.11|75.91|42
1703756400000|2023-12-28 09:40:00|77.13|75.93|77.04|75.84|77.14|75.94|77.02|75.82|167
1703756700000|2023-12-28 09:45:00|77.05|75.85|77.07|75.87|77.08|75.88|77|75.8|55
1703757000000|2023-12-28 09:50:00|77.08|75.88|77.15|75.95|77.18|75.98|77.05|75.85|63
1703757300000|2023-12-28 09:55:00|77.16|75.96|77.13|75.93|77.3|76.1|77.07|75.87|83
1703757600000|2023-12-28 10:00:00|77.14|75.94|77.4|76.2|77.47|76.27|77.08|75.88|137
1703757900000|2023-12-28 10:05:00|77.43|76.23|77.59|76.39|77.63|76.43|77.25|76.05|121
1703758200000|2023-12-28 10:10:00|77.58|76.38|77.73|76.53|77.78|76.58|77.54|76.34|136
1703758500000|2023-12-28 10:15:00|77.75|76.55|77.53|76.33|77.75|76.55|77.52|76.32|102
1703758800000|2023-12-28 10:20:00|77.57|76.37|77.64|76.44|77.75|76.55|77.55|76.35|80
1703759100000|2023-12-28 10:25:00|77.62|76.42|77.56|76.36|77.66|76.46|77.55|76.35|57
1703759400000|2023-12-28 10:30:00|77.57|76.37|77.47|76.27|77.61|76.41|77.47|76.27|69
1703759700000|2023-12-28 10:35:00|77.48|76.28|77.74|76.54|77.84|76.64|77.42|76.22|160
1703760000000|2023-12-28 10:40:00|77.76|76.56|77.76|76.56|77.9|76.7|77.7|76.5|113
1703760300000|2023-12-28 10:45:00|77.77|76.57|77.93|76.73|77.95|76.75|77.77|76.57|136
1703760600000|2023-12-28 10:50:00|77.94|76.74|77.84|76.64|77.94|76.74|77.71|76.51|167
1703760900000|2023-12-28 10:55:00|77.83|76.63|77.89|76.69|77.91|76.71|77.76|76.56|100
1703761200000|2023-12-28 11:00:00|77.88|76.68|78|76.8|78|76.8|77.84|76.64|66
1703761500000|2023-12-28 11:05:00|77.99|76.79|77.99|76.79|78.21|77.01|77.87|76.67|169
1703761800000|2023-12-28 11:10:00|78|76.8|77.71|76.51|78.05|76.85|77.71|76.51|148
1703762100000|2023-12-28 11:15:00|77.72|76.52|77.78|76.58|77.79|76.59|77.68|76.48|76
1703762400000|2023-12-28 11:20:00|77.79|76.59|78.03|76.83|78.11|76.91|77.77|76.57|117
1703762700000|2023-12-28 11:25:00|78.02|76.82|77.94|76.74|78.12|76.92|77.9|76.7|125
1703763000000|2023-12-28 11:30:00|77.95|76.75|77.82|76.62|77.98|76.78|77.78|76.58|166
1703763300000|2023-12-28 11:35:00|77.81|76.61|77.81|76.61|77.99|76.79|77.73|76.53|180
1703763600000|2023-12-28 11:40:00|77.8|76.6|77.82|76.62|77.85|76.65|77.75|76.55|103
1703763900000|2023-12-28 11:45:00|77.8|76.6|77.74|76.54|77.84|76.64|77.74|76.54|151
1703764200000|2023-12-28 11:50:00|77.75|76.55|77.82|76.62|77.82|76.62|77.74|76.54|104
1703764500000|2023-12-28 11:55:00|77.83|76.63|77.7|76.5|77.86|76.66|77.69|76.49|40
1703764800000|2023-12-28 12:00:00|77.72|76.52|77.69|76.49|77.75|76.55|77.65|76.45|141
1703765100000|2023-12-28 12:05:00|77.68|76.48|77.88|76.68|77.89|76.69|77.68|76.48|85
1703765400000|2023-12-28 12:10:00|77.89|76.69|77.74|76.54|77.94|76.74|77.72|76.52|135
1703765700000|2023-12-28 12:15:00|77.72|76.52|77.81|76.61|77.94|76.74|77.71|76.51|111
1703766000000|2023-12-28 12:20:00|77.78|76.58|77.67|76.47|77.8|76.6|77.65|76.45|88
1703766300000|2023-12-28 12:25:00|77.66|76.46|77.66|76.46|77.7|76.5|77.63|76.43|86
1703766600000|2023-12-28 12:30:00|77.67|76.47|77.65|76.45|77.68|76.48|77.58|76.38|120
1703766900000|2023-12-28 12:35:00|77.64|76.44|77.61|76.41|77.7|76.5|77.5|76.3|152
1703767200000|2023-12-28 12:40:00|77.62|76.42|77.68|76.48|77.78|76.58|77.57|76.37|104
1703767500000|2023-12-28 12:45:00|77.67|76.47|77.76|76.56|77.78|76.58|77.59|76.39|182
1703767800000|2023-12-28 12:50:00|77.74|76.54|77.6|76.4|77.79|76.59|77.59|76.39|96
1703768100000|2023-12-28 12:55:00|77.61|76.41|76.72|75.52|77.65|76.45|76.58|75.38|429
1703768400000|2023-12-28 13:00:00|76.73|75.53|76.93|75.73|76.94|75.74|76.11|74.91|519
1703768700000|2023-12-28 13:05:00|76.95|75.75|76.73|75.53|77.06|75.86|76.7|75.5|338
1703769000000|2023-12-28 13:10:00|76.76|75.56|76.74|75.54|76.94|75.74|76.66|75.46|177
1703769300000|2023-12-28 13:15:00|76.75|75.55|77.13|75.93|77.13|75.93|76.75|75.55|223
1703769600000|2023-12-28 13:20:00|77.14|75.94|77.29|76.09|77.31|76.11|77.03|75.83|156
1703769900000|2023-12-28 13:25:00|77.3|76.1|77.26|76.06|77.61|76.41|77.18|75.98|235
1703770200000|2023-12-28 13:30:00|77.27|76.07|77.37|76.17|77.48|76.28|77.22|76.02|163
1703770500000|2023-12-28 13:35:00|77.35|76.15|77.09|75.89|77.36|76.16|76.94|75.74|153
1703770800000|2023-12-28 13:40:00|77.04|75.84|76.96|75.76|77.05|75.85|76.68|75.48|260
1703771100000|2023-12-28 13:45:00|76.95|75.75|77.1|75.9|77.16|75.96|76.88|75.68|201
1703771400000|2023-12-28 13:50:00|77.09|75.89|77.06|75.86|77.18|75.98|77.01|75.81|163
1703771700000|2023-12-28 13:55:00|77.08|75.88|76.83|75.63|77.08|75.88|76.77|75.57|191
1703772000000|2023-12-28 14:00:00|76.82|75.62|76.54|75.34|76.88|75.68|76.48|75.28|321
1703772300000|2023-12-28 14:05:00|76.56|75.36|76.27|75.07|76.58|75.38|76.17|74.97|507
1703772600000|2023-12-28 14:10:00|76.28|75.08|76.25|75.05|76.44|75.24|75.96|74.76|485
1703772900000|2023-12-28 14:15:00|76.26|75.06|75.97|74.77|76.26|75.06|75.61|74.41|650
1703773200000|2023-12-28 14:20:00|75.99|74.79|75.5|74.3|76.05|74.85|75.5|74.3|575
1703773500000|2023-12-28 14:25:00|75.51|74.31|76|74.8|76.05|74.85|75.49|74.29|383
1703773800000|2023-12-28 14:30:00|76.01|74.81|75.86|74.66|76.26|75.06|75.76|74.56|370
1703774100000|2023-12-28 14:35:00|75.85|74.65|75.99|74.79|76.22|75.02|75.84|74.64|400
1703774400000|2023-12-28 14:40:00|75.98|74.78|75.34|74.14|76.18|74.98|75.29|74.09|487
1703774700000|2023-12-28 14:45:00|75.35|74.15|75.66|74.46|75.69|74.49|75.16|73.96|573
1703775000000|2023-12-28 14:50:00|75.64|74.44|75.85|74.65|75.89|74.69|75.45|74.25|466
1703775300000|2023-12-28 14:55:00|75.86|74.66|75.94|74.74|75.94|74.74|75.39|74.19|457
1703775600000|2023-12-28 15:00:00|75.93|74.73|75.78|74.58|76.13|74.93|75.78|74.58|403
1703775900000|2023-12-28 15:05:00|75.79|74.59|75.76|74.56|75.91|74.71|75.66|74.46|437
1703776200000|2023-12-28 15:10:00|75.75|74.55|75.84|74.64|75.98|74.78|75.74|74.54|353
1703776500000|2023-12-28 15:15:00|75.83|74.63|75.61|74.41|75.94|74.74|75.61|74.41|397
1703776800000|2023-12-28 15:20:00|75.63|74.43|75.82|74.62|75.92|74.72|75.56|74.36|486
1703777100000|2023-12-28 15:25:00|75.83|74.63|75.55|74.35|75.88|74.68|75.46|74.26|405
1703777400000|2023-12-28 15:30:00|75.54|74.34|75.56|74.36|75.81|74.61|75.54|74.34|452
1703777700000|2023-12-28 15:35:00|75.57|74.37|75.84|74.64|75.92|74.72|75.57|74.37|261
1703778000000|2023-12-28 15:40:00|75.85|74.65|75.92|74.72|75.94|74.74|75.79|74.59|255
1703778300000|2023-12-28 15:45:00|75.93|74.73|75.84|74.64|75.96|74.76|75.73|74.53|241
1703778600000|2023-12-28 15:50:00|75.85|74.65|75.65|74.45|75.87|74.67|75.6|74.4|353
1703778900000|2023-12-28 15:55:00|75.66|74.46|75.71|74.51|75.73|74.53|75.58|74.38|208
1703779200000|2023-12-28 16:00:00|75.7|74.5|75.5|74.3|75.7|74.5|75.37|74.17|357
1703779500000|2023-12-28 16:05:00|75.49|74.29|75.72|74.52|75.76|74.56|75.39|74.19|268
1703779800000|2023-12-28 16:10:00|75.71|74.51|75.67|74.47|75.75|74.55|75.51|74.31|281
1703780100000|2023-12-28 16:15:00|75.68|74.48|75.32|74.12|75.68|74.48|75.32|74.12|226
1703780400000|2023-12-28 16:20:00|75.33|74.13|75.27|74.07|75.5|74.3|75.26|74.06|261
1703780700000|2023-12-28 16:25:00|75.26|74.06|75.27|74.07|75.39|74.19|75.15|73.95|245
1703781000000|2023-12-28 16:30:00|75.26|74.06|75.63|74.43|75.67|74.47|75.25|74.05|244
1703781300000|2023-12-28 16:35:00|75.64|74.44|75.66|74.46|75.74|74.54|75.44|74.24|230
1703781600000|2023-12-28 16:40:00|75.65|74.45|75.72|74.52|75.79|74.59|75.58|74.38|162
1703781900000|2023-12-28 16:45:00|75.71|74.51|75.79|74.59|75.88|74.68|75.64|74.44|85
1703782200000|2023-12-28 16:50:00|75.78|74.58|75.7|74.5|75.78|74.58|75.62|74.42|159
1703782500000|2023-12-28 16:55:00|75.69|74.49|75.71|74.51|75.77|74.57|75.65|74.45|228
1703782800000|2023-12-28 17:00:00|75.72|74.52|75.73|74.53|75.85|74.65|75.69|74.49|202
1703783100000|2023-12-28 17:05:00|75.74|74.54|75.83|74.63|75.84|74.64|75.73|74.53|133
1703783400000|2023-12-28 17:10:00|75.82|74.62|75.86|74.66|75.98|74.78|75.82|74.62|118
1703783700000|2023-12-28 17:15:00|75.85|74.65|76.03|74.83|76.09|74.89|75.83|74.63|178
1703784000000|2023-12-28 17:20:00|76.04|74.84|76.14|74.94|76.15|74.95|75.99|74.79|97
1703784300000|2023-12-28 17:25:00|76.15|74.95|76.09|74.89|76.25|75.05|76.08|74.88|147
1703784600000|2023-12-28 17:30:00|76.08|74.88|76.37|75.17|76.4|75.2|76.08|74.88|182
1703784900000|2023-12-28 17:35:00|76.36|75.16|76.41|75.21|76.47|75.27|76.3|75.1|149
1703785200000|2023-12-28 17:40:00|76.42|75.22|76.41|75.21|76.49|75.29|76.3|75.1|163
1703785500000|2023-12-28 17:45:00|76.42|75.22|76.18|74.98|76.43|75.23|76.17|74.97|178
1703785800000|2023-12-28 17:50:00|76.17|74.97|75.99|74.79|76.18|74.98|75.91|74.71|313
1703786100000|2023-12-28 17:55:00|75.98|74.78|76.24|75.04|76.35|75.15|75.93|74.73|242
1703786400000|2023-12-28 18:00:00|76.22|75.02|76.43|75.23|76.44|75.24|76.22|75.02|241
1703786700000|2023-12-28 18:05:00|76.44|75.24|76.13|74.93|76.45|75.25|76.13|74.93|229
1703787000000|2023-12-28 18:10:00|76.14|74.94|76.15|74.95|76.32|75.12|76.11|74.91|218
1703787300000|2023-12-28 18:15:00|76.14|74.94|76.02|74.82|76.16|74.96|75.84|74.64|237
1703787600000|2023-12-28 18:20:00|76.03|74.83|76.22|75.02|76.29|75.09|76.02|74.82|138
1703787900000|2023-12-28 18:25:00|76.23|75.03|76.2|75|76.24|75.04|76.08|74.88|172
1703788200000|2023-12-28 18:30:00|76.19|74.99|76.09|74.89|76.4|75.2|76.08|74.88|163
1703788500000|2023-12-28 18:35:00|76.1|74.9|75.99|74.79|76.11|74.91|75.87|74.67|272
1703788800000|2023-12-28 18:40:00|75.98|74.78|75.8|74.6|76|74.8|75.77|74.57|225
1703789100000|2023-12-28 18:45:00|75.82|74.62|75.88|74.68|75.97|74.77|75.78|74.58|187
1703789400000|2023-12-28 18:50:00|75.89|74.69|76.4|75.2|76.43|75.23|75.87|74.67|223
1703789700000|2023-12-28 18:55:00|76.39|75.19|76.59|75.39|76.59|75.39|76.34|75.14|112
1703790000000|2023-12-28 19:00:00|76.58|75.38|76.63|75.43|76.65|75.45|76.46|75.26|216
1703790300000|2023-12-28 19:05:00|76.64|75.44|76.75|75.55|76.77|75.57|76.64|75.44|104
1703790600000|2023-12-28 19:10:00|76.74|75.54|76.87|75.67|76.91|75.71|76.74|75.54|112
1703790900000|2023-12-28 19:15:00|76.86|75.66|77|75.8|77.04|75.84|76.72|75.52|248
1703791200000|2023-12-28 19:20:00|77.01|75.81|77.03|75.83|77.05|75.85|76.87|75.67|155
1703791500000|2023-12-28 19:25:00|77.02|75.82|77.25|76.05|77.25|76.05|76.97|75.77|102
1703791800000|2023-12-28 19:30:00|77.24|76.04|77.29|76.09|77.3|76.1|77.18|75.98|144
1703792100000|2023-12-28 19:35:00|77.3|76.1|77.35|76.15|77.43|76.23|77.3|76.1|171
1703792400000|2023-12-28 19:40:00|77.36|76.16|77.55|76.35|77.58|76.38|77.17|75.97|184
1703792700000|2023-12-28 19:45:00|77.56|76.36|77.3|76.1|77.58|76.38|77.29|76.09|218
1703793000000|2023-12-28 19:50:00|77.31|76.11|77.14|75.94|77.32|76.12|77.02|75.82|186
1703793300000|2023-12-28 19:55:00|77.15|75.95|76.98|75.78|77.2|76|76.98|75.78|173
1703793600000|2023-12-28 20:00:00|77.01|75.81|76.69|75.49|77.06|75.86|76.68|75.48|283
1703793900000|2023-12-28 20:05:00|76.68|75.48|76.58|75.38|76.77|75.57|76.56|75.36|244
1703794200000|2023-12-28 20:10:00|76.57|75.37|76.54|75.34|76.7|75.5|76.53|75.33|169
1703794500000|2023-12-28 20:15:00|76.56|75.36|76.68|75.48|76.79|75.59|76.54|75.34|134
1703794800000|2023-12-28 20:20:00|76.67|75.47|76.46|75.26|76.73|75.53|76.43|75.23|125
1703795100000|2023-12-28 20:25:00|76.45|75.25|76.22|75.02|76.49|75.29|76.21|75.01|152
1703795400000|2023-12-28 20:30:00|76.21|75.01|76.34|75.14|76.4|75.2|76.03|74.83|380
1703795700000|2023-12-28 20:35:00|76.35|75.15|76.76|75.56|76.82|75.62|76.34|75.14|285
1703796000000|2023-12-28 20:40:00|76.77|75.57|76.93|75.73|76.98|75.78|76.77|75.57|168
1703796300000|2023-12-28 20:45:00|76.94|75.74|76.87|75.67|77|75.8|76.74|75.54|250
1703796600000|2023-12-28 20:50:00|76.88|75.68|76.92|75.72|76.96|75.76|76.76|75.56|182
1703796900000|2023-12-28 20:55:00|76.93|75.73|76.85|75.65|77|75.8|76.83|75.63|142
1703797200000|2023-12-28 21:00:00|76.83|75.63|76.77|75.57|76.85|75.65|76.61|75.41|259
1703797500000|2023-12-28 21:05:00|76.75|75.55|76.72|75.52|76.83|75.63|76.67|75.47|231
1703797800000|2023-12-28 21:10:00|76.73|75.53|76.66|75.46|76.83|75.63|76.66|75.46|121
1703798100000|2023-12-28 21:15:00|76.67|75.47|76.59|75.39|76.77|75.57|76.56|75.36|145
1703798400000|2023-12-28 21:20:00|76.58|75.38|76.58|75.38|76.61|75.41|76.55|75.35|145
1703798700000|2023-12-28 21:25:00|76.59|75.39|76.73|75.53|76.75|75.55|76.58|75.38|91
1703799000000|2023-12-28 21:30:00|76.72|75.52|76.67|75.47|76.77|75.57|76.62|75.42|91
1703799300000|2023-12-28 21:35:00|76.68|75.48|76.7|75.5|76.72|75.52|76.54|75.34|141
1703799600000|2023-12-28 21:40:00|76.69|75.49|76.33|75.13|76.86|75.66|76.31|75.11|231
1703799900000|2023-12-28 21:45:00|76.32|75.12|76.28|75.08|76.41|75.21|76.1|74.9|296
1703800200000|2023-12-28 21:50:00|76.27|75.07|76.48|75.28|76.53|75.33|76.26|75.06|181
1703800500000|2023-12-28 21:55:00|76.47|75.27|76.59|75.39|76.61|75.41|76.41|75.21|227
1703800800000|2023-12-28 22:00:00|76.58|75.38|76.43|75.23|76.63|75.43|76.3|75.1|228
1703801100000|2023-12-28 22:05:00|76.44|75.24|76.74|75.54|76.75|75.55|76.44|75.24|120
1703801400000|2023-12-28 22:10:00|76.73|75.53|76.86|75.66|76.87|75.67|76.71|75.51|107
1703801700000|2023-12-28 22:15:00|76.87|75.67|76.89|75.69|77.1|75.9|76.87|75.67|131
1703802000000|2023-12-28 22:20:00|76.88|75.68|77.09|75.89|77.1|75.9|76.85|75.65|122
1703802300000|2023-12-28 22:25:00|77.1|75.9|77.01|75.81|77.14|75.94|76.97|75.77|82
1703802600000|2023-12-28 22:30:00|77.02|75.82|76.9|75.7|77.12|75.92|76.86|75.66|100
1703802900000|2023-12-28 22:35:00|76.91|75.71|77.22|76.02|77.22|76.02|76.9|75.7|84
1703803200000|2023-12-28 22:40:00|77.21|76.01|77.15|75.95|77.21|76.01|77.14|75.94|55
1703803500000|2023-12-28 22:45:00|77.16|75.96|77.19|75.99|77.19|75.99|77.16|75.96|10
1703803800000|2023-12-28 22:50:00|77.18|75.98|77.16|75.96|77.21|76.01|77.16|75.96|52
1703804100000|2023-12-28 22:55:00|77.17|75.97|77.23|76.03|77.23|76.03|77.12|75.92|47
1703804400000|2023-12-28 23:00:00|77.24|76.04|77.07|75.87|77.24|76.04|77.01|75.81|99
1703804700000|2023-12-28 23:05:00|77.08|75.88|77.24|76.04|77.25|76.05|77.08|75.88|132
1703805000000|2023-12-28 23:10:00|77.25|76.05|77.21|76.01|77.27|76.07|77.06|75.86|133
1703805300000|2023-12-28 23:15:00|77.2|76|77.47|76.27|77.47|76.27|77.17|75.97|135
1703805600000|2023-12-28 23:20:00|77.46|76.26|77.7|76.5|77.77|76.57|77.46|76.26|119
1703805900000|2023-12-28 23:25:00|77.68|76.48|77.84|76.64|77.86|76.66|77.64|76.44|147
1703806200000|2023-12-28 23:30:00|77.85|76.65|77.65|76.45|77.86|76.66|77.47|76.27|308
1703806500000|2023-12-28 23:35:00|77.64|76.44|77.74|76.54|77.83|76.63|77.64|76.44|164
1703806800000|2023-12-28 23:40:00|77.75|76.55|77.64|76.44|77.77|76.57|77.59|76.39|131
1703807100000|2023-12-28 23:45:00|77.63|76.43|77.48|76.28|77.64|76.44|77.44|76.24|83
1703807400000|2023-12-28 23:50:00|77.5|76.3|77.26|76.06|77.51|76.31|77.22|76.02|124
1703807700000|2023-12-28 23:55:00|77.25|76.05|77.12|75.92|77.28|76.08|77.11|75.91|117
1703808000000|2023-12-29 00:00:00|77.13|75.93|77.31|76.11|77.46|76.26|77.13|75.93|143
1703808300000|2023-12-29 00:05:00|77.25|76.05|77.37|76.17|77.48|76.28|77.25|76.05|174
1703808600000|2023-12-29 00:10:00|77.38|76.18|77.56|76.36|77.57|76.37|77.36|76.16|108
1703808900000|2023-12-29 00:15:00|77.57|76.37|77.81|76.61|77.89|76.69|77.54|76.34|108
1703809200000|2023-12-29 00:20:00|77.78|76.58|77.69|76.49|77.94|76.74|77.39|76.19|147
1703809500000|2023-12-29 00:25:00|77.7|76.5|77.65|76.45|78|76.8|77.51|76.31|279
1703809800000|2023-12-29 00:30:00|77.66|76.46|77.47|76.27|77.66|76.46|77.15|75.95|315
1703810100000|2023-12-29 00:35:00|77.48|76.28|77.77|76.57|77.83|76.63|77.46|76.26|176
1703810400000|2023-12-29 00:40:00|77.78|76.58|77.7|76.5|78.01|76.81|77.58|76.38|249
1703810700000|2023-12-29 00:45:00|77.72|76.52|77.23|76.03|77.72|76.52|77.23|76.03|291
1703811000000|2023-12-29 00:50:00|77.25|76.05|76.79|75.59|77.55|76.35|76.63|75.43|299
1703811300000|2023-12-29 00:55:00|76.8|75.6|76.66|75.46|76.92|75.72|76.44|75.24|246
1703811600000|2023-12-29 01:00:00|76.65|75.45|76.65|75.45|76.68|75.48|76.21|75.01|391
1703811900000|2023-12-29 01:05:00|76.64|75.44|76.81|75.61|76.84|75.64|76.3|75.1|248
1703812200000|2023-12-29 01:10:00|76.82|75.62|76.85|75.65|76.92|75.72|76.59|75.39|195
1703812500000|2023-12-29 01:15:00|76.84|75.64|76.78|75.58|77.03|75.83|76.76|75.56|180
1703812800000|2023-12-29 01:20:00|76.77|75.57|76.12|74.92|76.77|75.57|76.11|74.91|271
1703813100000|2023-12-29 01:25:00|76.11|74.91|76.05|74.85|76.19|74.99|75.66|74.46|529
1703813400000|2023-12-29 01:30:00|76.06|74.86|75.7|74.5|76.17|74.97|75.64|74.44|371
1703813700000|2023-12-29 01:35:00|75.72|74.52|75.85|74.65|75.96|74.76|75.64|74.44|384
1703814000000|2023-12-29 01:40:00|75.86|74.66|76.06|74.86|76.1|74.9|75.7|74.5|303
1703814300000|2023-12-29 01:45:00|76.07|74.87|75.99|74.79|76.2|75|75.75|74.55|255
1703814600000|2023-12-29 01:50:00|75.97|74.77|76.19|74.99|76.22|75.02|75.94|74.74|202
1703814900000|2023-12-29 01:55:00|76.2|75|76.35|75.15|76.36|75.16|76.13|74.93|185
1703815200000|2023-12-29 02:00:00|76.36|75.16|76.63|75.43|76.63|75.43|76.3|75.1|201
1703815500000|2023-12-29 02:05:00|76.65|75.45|77.19|75.99|77.19|75.99|76.62|75.42|217
1703815800000|2023-12-29 02:10:00|77.18|75.98|76.95|75.75|77.44|76.24|76.88|75.68|380
1703816100000|2023-12-29 02:15:00|76.93|75.73|76.76|75.56|76.96|75.76|76.65|75.45|145
1703816400000|2023-12-29 02:20:00|76.77|75.57|76.8|75.6|76.88|75.68|76.58|75.38|117
1703816700000|2023-12-29 02:25:00|76.83|75.63|76.59|75.39|76.86|75.66|76.51|75.31|91
1703817000000|2023-12-29 02:30:00|76.6|75.4|76.84|75.64|76.89|75.69|76.59|75.39|174
1703817300000|2023-12-29 02:35:00|76.83|75.63|77.27|76.07|77.3|76.1|76.78|75.58|138
1703817600000|2023-12-29 02:40:00|77.22|76.02|77.49|76.29|77.62|76.42|77.17|75.97|253
1703817900000|2023-12-29 02:45:00|77.48|76.28|77.91|76.71|77.95|76.75|77.43|76.23|282
1703818200000|2023-12-29 02:50:00|77.9|76.7|78.15|76.95|78.18|76.98|77.89|76.69|325
1703818500000|2023-12-29 02:55:00|78.14|76.94|78.15|76.95|78.26|77.06|78.06|76.86|231
1703818800000|2023-12-29 03:00:00|78.14|76.94|78.18|76.98|78.41|77.21|78.1|76.9|212
1703819100000|2023-12-29 03:05:00|78.17|76.97|78.31|77.11|78.4|77.2|78.14|76.94|198
1703819400000|2023-12-29 03:10:00|78.3|77.1|78.13|76.93|78.31|77.11|78.09|76.89|227
1703819700000|2023-12-29 03:15:00|78.12|76.92|77.8|76.6|78.15|76.95|77.79|76.59|138
1703820000000|2023-12-29 03:20:00|77.81|76.61|77.78|76.58|77.88|76.68|77.7|76.5|166
1703820300000|2023-12-29 03:25:00|77.76|76.56|77.7|76.5|77.82|76.62|77.6|76.4|150
1703820600000|2023-12-29 03:30:00|77.69|76.49|77.97|76.77|78|76.8|77.69|76.49|105
1703820900000|2023-12-29 03:35:00|77.98|76.78|77.86|76.66|78|76.8|77.79|76.59|147
1703821200000|2023-12-29 03:40:00|77.87|76.67|78|76.8|78.14|76.94|77.87|76.67|93
1703821500000|2023-12-29 03:45:00|78.03|76.83|78.08|76.88|78.1|76.9|77.92|76.72|116
1703821800000|2023-12-29 03:50:00|78.07|76.87|77.97|76.77|78.08|76.88|77.79|76.59|106
1703822100000|2023-12-29 03:55:00|77.96|76.76|77.79|76.59|77.98|76.78|77.78|76.58|120
1703822400000|2023-12-29 04:00:00|77.8|76.6|77.74|76.54|77.83|76.63|77.71|76.51|177
1703822700000|2023-12-29 04:05:00|77.76|76.56|77.63|76.43|77.8|76.6|77.63|76.43|134
1703823000000|2023-12-29 04:10:00|77.64|76.44|77.57|76.37|77.69|76.49|77.52|76.32|125
1703823300000|2023-12-29 04:15:00|77.6|76.4|77.56|76.36|77.69|76.49|77.52|76.32|79
1703823600000|2023-12-29 04:20:00|77.55|76.35|77.59|76.39|77.67|76.47|77.54|76.34|58
1703823900000|2023-12-29 04:25:00|77.58|76.38|77.48|76.28|77.58|76.38|77.45|76.25|41
1703824200000|2023-12-29 04:30:00|77.5|76.3|77.67|76.47|77.67|76.47|77.43|76.23|99
1703824500000|2023-12-29 04:35:00|77.68|76.48|77.65|76.45|77.72|76.52|77.55|76.35|81
1703824800000|2023-12-29 04:40:00|77.64|76.44|77.72|76.52|77.79|76.59|77.64|76.44|60
1703825100000|2023-12-29 04:45:00|77.74|76.54|77.87|76.67|77.9|76.7|77.74|76.54|84
1703825400000|2023-12-29 04:50:00|77.88|76.68|77.88|76.68|77.91|76.71|77.79|76.59|56
1703825700000|2023-12-29 04:55:00|77.87|76.67|77.96|76.76|77.98|76.78|77.77|76.57|90
1703826000000|2023-12-29 05:00:00|77.97|76.77|77.83|76.63|77.97|76.77|77.82|76.62|27
1703826300000|2023-12-29 05:05:00|77.85|76.65|77.84|76.64|77.91|76.71|77.77|76.57|83
1703826600000|2023-12-29 05:10:00|77.83|76.63|77.7|76.5|77.93|76.73|77.69|76.49|109
1703826900000|2023-12-29 05:15:00|77.71|76.51|77.56|76.36|77.73|76.53|77.55|76.35|93
1703827200000|2023-12-29 05:20:00|77.57|76.37|77.92|76.72|77.94|76.74|77.49|76.29|166
1703827500000|2023-12-29 05:25:00|77.9|76.7|77.65|76.45|77.97|76.77|77.6|76.4|172
1703827800000|2023-12-29 05:30:00|77.64|76.44|77.72|76.52|77.77|76.57|77.56|76.36|153
1703828100000|2023-12-29 05:35:00|77.7|76.5|77.68|76.48|77.81|76.61|77.64|76.44|165
1703828400000|2023-12-29 05:40:00|77.7|76.5|77.61|76.41|77.7|76.5|77.56|76.36|136
1703828700000|2023-12-29 05:45:00|77.64|76.44|77.76|76.56|77.82|76.62|77.53|76.33|140
1703829000000|2023-12-29 05:50:00|77.75|76.55|77.56|76.36|77.75|76.55|77.51|76.31|79
1703829300000|2023-12-29 05:55:00|77.55|76.35|77.44|76.24|77.55|76.35|77.42|76.22|123
1703829600000|2023-12-29 06:00:00|77.45|76.25|77.54|76.34|77.56|76.36|77.44|76.24|57
1703829900000|2023-12-29 06:05:00|77.56|76.36|77.34|76.14|77.58|76.38|77.33|76.13|73
1703830200000|2023-12-29 06:10:00|77.35|76.15|77.42|76.22|77.43|76.23|77.27|76.07|152
1703830500000|2023-12-29 06:15:00|77.41|76.21|77.29|76.09|77.44|76.24|77.27|76.07|99
1703830800000|2023-12-29 06:20:00|77.3|76.1|77.22|76.02|77.31|76.11|77.21|76.01|57
1703831100000|2023-12-29 06:25:00|77.23|76.03|77.28|76.08|77.38|76.18|77.21|76.01|118
1703831400000|2023-12-29 06:30:00|77.27|76.07|77.29|76.09|77.32|76.12|77.19|75.99|76
1703831700000|2023-12-29 06:35:00|77.28|76.08|77.37|76.17|77.44|76.24|77.27|76.07|69
1703832000000|2023-12-29 06:40:00|77.35|76.15|77.24|76.04|77.35|76.15|77.22|76.02|66
1703832300000|2023-12-29 06:45:00|77.23|76.03|77.24|76.04|77.28|76.08|77.15|75.95|74
1703832600000|2023-12-29 06:50:00|77.23|76.03|77.16|75.96|77.26|76.06|77.07|75.87|94
1703832900000|2023-12-29 06:55:00|77.17|75.97|77.01|75.81|77.17|75.97|77.01|75.81|67
1703833200000|2023-12-29 07:00:00|77.02|75.82|77.15|75.95|77.19|75.99|77.02|75.82|99
1703833500000|2023-12-29 07:05:00|77.14|75.94|77.07|75.87|77.14|75.94|77.03|75.83|87
1703833800000|2023-12-29 07:10:00|77.08|75.88|76.96|75.76|77.08|75.88|76.95|75.75|72
1703834100000|2023-12-29 07:15:00|76.97|75.77|76.83|75.63|76.98|75.78|76.75|75.55|120
1703834400000|2023-12-29 07:20:00|76.84|75.64|76.81|75.61|76.95|75.75|76.81|75.61|137
1703834700000|2023-12-29 07:25:00|76.83|75.63|76.92|75.72|76.94|75.74|76.81|75.61|122
1703835000000|2023-12-29 07:30:00|76.93|75.73|76.74|75.54|77.06|75.86|76.72|75.52|166
1703835300000|2023-12-29 07:35:00|76.73|75.53|76.47|75.27|76.74|75.54|76.43|75.23|227
1703835600000|2023-12-29 07:40:00|76.5|75.3|76.43|75.23|76.52|75.32|76.35|75.15|223
1703835900000|2023-12-29 07:45:00|76.44|75.24|76.42|75.22|76.5|75.3|76.3|75.1|241
1703836200000|2023-12-29 07:50:00|76.41|75.21|76.15|74.95|76.46|75.26|76.1|74.9|206
1703836500000|2023-12-29 07:55:00|76.11|74.91|76.04|74.84|76.14|74.94|75.93|74.73|170
1703836800000|2023-12-29 08:00:00|76.03|74.83|76.25|75.05|76.33|75.13|76|74.8|122
1703837100000|2023-12-29 08:05:00|76.22|75.02|76.56|75.36|76.57|75.37|76.22|75.02|120
1703837400000|2023-12-29 08:10:00|76.57|75.37|76.75|75.55|77.02|75.82|76.51|75.31|204
1703837700000|2023-12-29 08:15:00|76.73|75.53|76.73|75.53|76.9|75.7|76.46|75.26|323
1703838000000|2023-12-29 08:20:00|76.71|75.51|76.39|75.19|76.74|75.54|76.29|75.09|225
1703838300000|2023-12-29 08:25:00|76.38|75.18|76.39|75.19|76.43|75.23|76.25|75.05|109
1703838600000|2023-12-29 08:30:00|76.4|75.2|76.66|75.46|76.84|75.64|76.39|75.19|165
1703838900000|2023-12-29 08:35:00|76.62|75.42|76.85|75.65|76.86|75.66|76.61|75.41|171
1703839200000|2023-12-29 08:40:00|76.84|75.64|76.45|75.25|76.87|75.67|76.42|75.22|189
1703839500000|2023-12-29 08:45:00|76.44|75.24|76.55|75.35|76.61|75.41|76.35|75.15|212
1703839800000|2023-12-29 08:50:00|76.56|75.36|76.39|75.19|76.59|75.39|76.31|75.11|128
1703840100000|2023-12-29 08:55:00|76.4|75.2|76.34|75.14|76.4|75.2|76.21|75.01|79
1703840400000|2023-12-29 09:00:00|76.33|75.13|76.28|75.08|76.35|75.15|76.23|75.03|61
1703840700000|2023-12-29 09:05:00|76.29|75.09|76.28|75.08|76.4|75.2|76.21|75.01|70
1703841000000|2023-12-29 09:10:00|76.29|75.09|76.33|75.13|76.4|75.2|76.28|75.08|76
1703841300000|2023-12-29 09:15:00|76.32|75.12|76.59|75.39|76.62|75.42|76.28|75.08|100
1703841600000|2023-12-29 09:20:00|76.57|75.37|76.65|75.45|76.7|75.5|76.57|75.37|133
1703841900000|2023-12-29 09:25:00|76.64|75.44|76.63|75.43|76.65|75.45|76.51|75.31|165
1703842200000|2023-12-29 09:30:00|76.62|75.42|76.77|75.57|76.83|75.63|76.56|75.36|118
1703842500000|2023-12-29 09:35:00|76.79|75.59|76.79|75.59|76.84|75.64|76.71|75.51|89
1703842800000|2023-12-29 09:40:00|76.8|75.6|76.71|75.51|76.8|75.6|76.67|75.47|82
1703843100000|2023-12-29 09:45:00|76.72|75.52|76.68|75.48|76.84|75.64|76.65|75.45|67
1703843400000|2023-12-29 09:50:00|76.69|75.49|76.77|75.57|76.85|75.65|76.69|75.49|117
1703843700000|2023-12-29 09:55:00|76.78|75.58|76.88|75.68|76.96|75.76|76.78|75.58|91
1703844000000|2023-12-29 10:00:00|76.87|75.67|76.94|75.74|76.99|75.79|76.84|75.64|45
1703844300000|2023-12-29 10:05:00|76.95|75.75|76.83|75.63|76.98|75.78|76.78|75.58|81
1703844600000|2023-12-29 10:10:00|76.82|75.62|76.81|75.61|76.95|75.75|76.8|75.6|59
1703844900000|2023-12-29 10:15:00|76.8|75.6|76.97|75.77|76.97|75.77|76.8|75.6|65
1703845200000|2023-12-29 10:20:00|76.95|75.75|76.9|75.7|76.99|75.79|76.9|75.7|44
1703845500000|2023-12-29 10:25:00|76.91|75.71|76.91|75.71|76.94|75.74|76.88|75.68|59
1703845800000|2023-12-29 10:30:00|76.95|75.75|76.9|75.7|77.01|75.81|76.9|75.7|41
1703846100000|2023-12-29 10:35:00|76.91|75.71|76.86|75.66|76.91|75.71|76.81|75.61|92
1703846400000|2023-12-29 10:40:00|76.85|75.65|76.88|75.68|76.94|75.74|76.8|75.6|78
1703846700000|2023-12-29 10:45:00|76.87|75.67|76.88|75.68|76.88|75.68|76.79|75.59|61
1703847000000|2023-12-29 10:50:00|76.87|75.67|76.83|75.63|76.88|75.68|76.76|75.56|96
1703847300000|2023-12-29 10:55:00|76.81|75.61|76.63|75.43|76.83|75.63|76.62|75.42|45
1703847600000|2023-12-29 11:00:00|76.64|75.44|76.84|75.64|76.84|75.64|76.58|75.38|64
1703847900000|2023-12-29 11:05:00|76.85|75.65|76.81|75.61|76.86|75.66|76.72|75.52|46
1703848200000|2023-12-29 11:10:00|76.83|75.63|76.95|75.75|76.98|75.78|76.83|75.63|67
1703848500000|2023-12-29 11:15:00|76.98|75.78|77|75.8|77.08|75.88|76.95|75.75|62
1703848800000|2023-12-29 11:20:00|76.99|75.79|77.04|75.84|77.06|75.86|76.96|75.76|63
1703849100000|2023-12-29 11:25:00|77.03|75.83|76.88|75.68|77.04|75.84|76.87|75.67|57
1703849400000|2023-12-29 11:30:00|76.89|75.69|76.81|75.61|76.95|75.75|76.81|75.61|57
1703849700000|2023-12-29 11:35:00|76.79|75.59|76.88|75.68|76.88|75.68|76.79|75.59|67
1703850000000|2023-12-29 11:40:00|76.87|75.67|76.87|75.67|76.9|75.7|76.85|75.65|33
1703850300000|2023-12-29 11:45:00|76.86|75.66|76.81|75.61|76.91|75.71|76.81|75.61|68
1703850600000|2023-12-29 11:50:00|76.82|75.62|76.9|75.7|76.9|75.7|76.8|75.6|41
1703850900000|2023-12-29 11:55:00|76.89|75.69|76.85|75.65|76.93|75.73|76.85|75.65|71
1703851200000|2023-12-29 12:00:00|76.87|75.67|76.92|75.72|76.93|75.73|76.81|75.61|133
1703851500000|2023-12-29 12:05:00|76.91|75.71|76.96|75.76|76.98|75.78|76.91|75.71|102
1703851800000|2023-12-29 12:10:00|76.98|75.78|76.83|75.63|77.02|75.82|76.83|75.63|96
1703852100000|2023-12-29 12:15:00|76.86|75.66|76.88|75.68|76.94|75.74|76.74|75.54|113
1703852400000|2023-12-29 12:20:00|76.87|75.67|76.92|75.72|76.94|75.74|76.86|75.66|89
1703852700000|2023-12-29 12:25:00|76.95|75.75|76.99|75.79|77.05|75.85|76.95|75.75|84
1703853000000|2023-12-29 12:30:00|76.98|75.78|76.84|75.64|77.03|75.83|76.81|75.61|94
1703853300000|2023-12-29 12:35:00|76.85|75.65|76.96|75.76|76.99|75.79|76.78|75.58|112
1703853600000|2023-12-29 12:40:00|76.98|75.78|76.65|75.45|77.04|75.84|76.65|75.45|134
1703853900000|2023-12-29 12:45:00|76.64|75.44|76.7|75.5|76.7|75.5|76.54|75.34|119
1703854200000|2023-12-29 12:50:00|76.69|75.49|76.68|75.48|76.74|75.54|76.57|75.37|147
1703854500000|2023-12-29 12:55:00|76.67|75.47|76.64|75.44|76.68|75.48|76.56|75.36|85
1703854800000|2023-12-29 13:00:00|76.65|75.45|76.83|75.63|76.94|75.74|76.65|75.45|108
1703855100000|2023-12-29 13:05:00|76.84|75.64|76.77|75.57|76.89|75.69|76.77|75.57|117
1703855400000|2023-12-29 13:10:00|76.76|75.56|76.64|75.44|76.77|75.57|76.64|75.44|103
1703855700000|2023-12-29 13:15:00|76.65|75.45|76.51|75.31|76.73|75.53|76.47|75.27|166
1703856000000|2023-12-29 13:20:00|76.53|75.33|76.71|75.51|76.78|75.58|76.53|75.33|217
1703856300000|2023-12-29 13:25:00|76.7|75.5|76.61|75.41|76.72|75.52|76.49|75.29|180
1703856600000|2023-12-29 13:30:00|76.63|75.43|76.75|75.55|76.75|75.55|76.5|75.3|190
1703856900000|2023-12-29 13:35:00|76.76|75.56|76.91|75.71|76.92|75.72|76.76|75.56|132
1703857200000|2023-12-29 13:40:00|76.89|75.69|77.09|75.89|77.1|75.9|76.88|75.68|137
1703857500000|2023-12-29 13:45:00|77.1|75.9|77.09|75.89|77.23|76.03|77|75.8|207
1703857800000|2023-12-29 13:50:00|77.1|75.9|77|75.8|77.2|76|77|75.8|86
1703858100000|2023-12-29 13:55:00|77.03|75.83|76.98|75.78|77.04|75.84|76.89|75.69|64
1703858400000|2023-12-29 14:00:00|77|75.8|76.89|75.69|77.04|75.84|76.88|75.68|159
1703858700000|2023-12-29 14:05:00|76.91|75.71|76.83|75.63|77.01|75.81|76.79|75.59|142
1703859000000|2023-12-29 14:10:00|76.84|75.64|76.96|75.76|77.01|75.81|76.83|75.63|92
1703859300000|2023-12-29 14:15:00|76.98|75.78|77.09|75.89|77.14|75.94|76.98|75.78|81
1703859600000|2023-12-29 14:20:00|77.08|75.88|77.01|75.81|77.13|75.93|76.94|75.74|154
1703859900000|2023-12-29 14:25:00|77.05|75.85|76.89|75.69|77.07|75.87|76.76|75.56|136
1703860200000|2023-12-29 14:30:00|76.9|75.7|77.08|75.88|77.09|75.89|76.74|75.54|176
1703860500000|2023-12-29 14:35:00|77.09|75.89|77.18|75.98|77.2|76|77.06|75.86|167
1703860800000|2023-12-29 14:40:00|77.17|75.97|77.22|76.02|77.32|76.12|77.16|75.96|109
1703861100000|2023-12-29 14:45:00|77.21|76.01|77.15|75.95|77.25|76.05|77.09|75.89|168
1703861400000|2023-12-29 14:50:00|77.17|75.97|77.28|76.08|77.34|76.14|77.11|75.91|166
1703861700000|2023-12-29 14:55:00|77.33|76.13|77.52|76.32|77.52|76.32|77.3|76.1|172
1703862000000|2023-12-29 15:00:00|77.51|76.31|77.38|76.18|77.55|76.35|77.31|76.11|198
1703862300000|2023-12-29 15:05:00|77.36|76.16|77.08|75.88|77.38|76.18|77.07|75.87|169
1703862600000|2023-12-29 15:10:00|77.09|75.89|77.42|76.22|77.52|76.32|77.08|75.88|181
1703862900000|2023-12-29 15:15:00|77.41|76.21|77.11|75.91|77.41|76.21|76.97|75.77|373
1703863200000|2023-12-29 15:20:00|77.13|75.93|77.33|76.13|77.41|76.21|76.96|75.76|307
1703863500000|2023-12-29 15:25:00|77.34|76.14|77.07|75.87|77.58|76.38|77.04|75.84|332
1703863800000|2023-12-29 15:30:00|77.05|75.85|76.91|75.71|77.22|76.02|76.9|75.7|365
1703864100000|2023-12-29 15:35:00|76.92|75.72|77.3|76.1|77.44|76.24|76.78|75.58|416
1703864400000|2023-12-29 15:40:00|77.31|76.11|76.77|75.57|77.33|76.13|76.61|75.41|434
1703864700000|2023-12-29 15:45:00|76.8|75.6|76.43|75.23|76.83|75.63|76.17|74.97|646
1703865000000|2023-12-29 15:50:00|76.46|75.26|76|74.8|76.46|75.26|75.62|74.42|729
1703865300000|2023-12-29 15:55:00|76.01|74.81|76.11|74.91|76.21|75.01|75.83|74.63|520
1703865600000|2023-12-29 16:00:00|76.1|74.9|76.03|74.83|76.23|75.03|75.67|74.47|454
1703865900000|2023-12-29 16:05:00|76.02|74.82|75.98|74.78|76.2|75|75.73|74.53|424
1703866200000|2023-12-29 16:10:00|76|74.8|75.64|74.44|76.07|74.87|75.64|74.44|356
1703866500000|2023-12-29 16:15:00|75.65|74.45|75.97|74.77|76.09|74.89|75.41|74.21|645
1703866800000|2023-12-29 16:20:00|75.96|74.76|75.91|74.71|75.99|74.79|75.37|74.17|596
1703867100000|2023-12-29 16:25:00|75.92|74.72|76.06|74.86|76.12|74.92|75.85|74.65|350
1703867400000|2023-12-29 16:30:00|76.04|74.84|76.22|75.02|76.32|75.12|75.99|74.79|320
1703867700000|2023-12-29 16:35:00|76.19|74.99|76.1|74.9|76.25|75.05|76.01|74.81|282
1703868000000|2023-12-29 16:40:00|76.11|74.91|76.1|74.9|76.18|74.98|76.01|74.81|273
1703868300000|2023-12-29 16:45:00|76.11|74.91|75.63|74.43|76.14|74.94|75.58|74.38|319
1703868600000|2023-12-29 16:50:00|75.62|74.42|75.38|74.18|75.63|74.43|75.21|74.01|477
1703868900000|2023-12-29 16:55:00|75.37|74.17|75.23|74.03|75.42|74.22|75.15|73.95|476
1703869200000|2023-12-29 17:00:00|75.25|74.05|75.27|74.07|75.48|74.28|75.16|73.96|417
1703869500000|2023-12-29 17:05:00|75.25|74.05|74.52|73.32|75.3|74.1|74.49|73.29|639
1703869800000|2023-12-29 17:10:00|74.53|73.33|74.65|73.45|74.88|73.68|74.32|73.12|458
1703870100000|2023-12-29 17:15:00|74.67|73.47|75.05|73.85|75.08|73.88|74.54|73.34|385
1703870400000|2023-12-29 17:20:00|75.04|73.84|74.87|73.67|75.1|73.9|74.85|73.65|252
1703870700000|2023-12-29 17:25:00|74.86|73.66|74.72|73.52|74.87|73.67|74.6|73.4|323
1703871000000|2023-12-29 17:30:00|74.71|73.51|74.87|73.67|74.88|73.68|74.66|73.46|365
1703871300000|2023-12-29 17:35:00|74.86|73.66|74.76|73.56|74.9|73.7|74.68|73.48|276
1703871600000|2023-12-29 17:40:00|74.77|73.57|74.46|73.26|74.85|73.65|74.45|73.25|331
1703871900000|2023-12-29 17:45:00|74.47|73.27|74.56|73.36|74.71|73.51|74.39|73.19|436
1703872200000|2023-12-29 17:50:00|74.58|73.38|74.77|73.57|74.77|73.57|74.51|73.31|326
1703872500000|2023-12-29 17:55:00|74.76|73.56|74.76|73.56|74.8|73.6|74.64|73.44|281
1703872800000|2023-12-29 18:00:00|74.75|73.55|74.99|73.79|75|73.8|74.69|73.49|219
1703873100000|2023-12-29 18:05:00|75|73.8|75.09|73.89|75.1|73.9|74.96|73.76|223
1703873400000|2023-12-29 18:10:00|75.08|73.88|75.26|74.06|75.28|74.08|75.07|73.87|107
1703873700000|2023-12-29 18:15:00|75.25|74.05|75.29|74.09|75.31|74.11|75.17|73.97|190
1703874000000|2023-12-29 18:20:00|75.28|74.08|75.2|74|75.3|74.1|75.18|73.98|102
1703874300000|2023-12-29 18:25:00|75.18|73.98|75.13|73.93|75.23|74.03|75.11|73.91|202
1703874600000|2023-12-29 18:30:00|75.14|73.94|75.35|74.15|75.39|74.19|75.13|73.93|152
1703874900000|2023-12-29 18:35:00|75.34|74.14|75.27|74.07|75.35|74.15|75.26|74.06|170
1703875200000|2023-12-29 18:40:00|75.28|74.08|75.24|74.04|75.38|74.18|75.22|74.02|168
1703875500000|2023-12-29 18:45:00|75.25|74.05|75.23|74.03|75.27|74.07|75.17|73.97|138
1703875800000|2023-12-29 18:50:00|75.22|74.02|75.18|73.98|75.23|74.03|75.1|73.9|108
1703876100000|2023-12-29 18:55:00|75.19|73.99|75.28|74.08|75.29|74.09|75.16|73.96|100
1703876400000|2023-12-29 19:00:00|75.27|74.07|75.24|74.04|75.32|74.12|75.17|73.97|119
1703876700000|2023-12-29 19:05:00|75.23|74.03|75.11|73.91|75.26|74.06|75.1|73.9|159
1703877000000|2023-12-29 19:10:00|75.12|73.92|75.15|73.95|75.15|73.95|75.04|73.84|200
1703877300000|2023-12-29 19:15:00|75.14|73.94|75.15|73.95|75.17|73.97|75.09|73.89|144
1703877600000|2023-12-29 19:20:00|75.16|73.96|75.31|74.11|75.31|74.11|75.15|73.95|93
1703877900000|2023-12-29 19:25:00|75.32|74.12|75.33|74.13|75.39|74.19|75.32|74.12|119
1703878200000|2023-12-29 19:30:00|75.32|74.12|75.41|74.21|75.41|74.21|75.29|74.09|152
1703878500000|2023-12-29 19:35:00|75.4|74.2|75.42|74.22|75.47|74.27|75.4|74.2|58
1703878800000|2023-12-29 19:40:00|75.41|74.21|75.46|74.26|75.47|74.27|75.41|74.21|141
1703879100000|2023-12-29 19:45:00|75.45|74.25|75.5|74.3|75.51|74.31|75.39|74.19|105
1703879400000|2023-12-29 19:50:00|75.51|74.31|75.43|74.23|75.51|74.31|75.4|74.2|73
1703879700000|2023-12-29 19:55:00|75.42|74.22|75.39|74.19|75.45|74.25|75.39|74.19|73
1703880000000|2023-12-29 20:00:00|75.38|74.18|75.33|74.13|75.38|74.18|75.3|74.1|114
1703880300000|2023-12-29 20:05:00|75.32|74.12|75.31|74.11|75.32|74.12|75.23|74.03|118
1703880600000|2023-12-29 20:10:00|75.3|74.1|75.35|74.15|75.35|74.15|75.27|74.07|160
1703880900000|2023-12-29 20:15:00|75.34|74.14|75.21|74.01|75.34|74.14|75.16|73.96|213
1703881200000|2023-12-29 20:20:00|75.22|74.02|75.19|73.99|75.25|74.05|75.11|73.91|149
1703881500000|2023-12-29 20:25:00|75.2|74|75.12|73.92|75.2|74|75.11|73.91|108
1703881800000|2023-12-29 20:30:00|75.11|73.91|75.11|73.91|75.19|73.99|75.07|73.87|136
1703882100000|2023-12-29 20:35:00|75.1|73.9|74.98|73.78|75.15|73.95|74.97|73.77|95
1703882400000|2023-12-29 20:40:00|74.97|73.77|74.89|73.69|75.06|73.86|74.87|73.67|110
1703882700000|2023-12-29 20:45:00|74.9|73.7|74.96|73.76|75.04|73.84|74.9|73.7|142
1703883000000|2023-12-29 20:50:00|74.95|73.75|74.95|73.75|75.01|73.81|74.93|73.73|162
1703883300000|2023-12-29 20:55:00|74.94|73.74|75.04|73.84|75.07|73.87|74.93|73.73|155
1703883600000|2023-12-29 21:00:00|75.05|73.85|75.2|74|75.23|74.03|75.01|73.81|107
1703883900000|2023-12-29 21:05:00|75.21|74.01|75.44|74.24|75.44|74.24|75.21|74.01|108
1703884200000|2023-12-29 21:10:00|75.45|74.25|75.56|74.36|75.57|74.37|75.37|74.17|77
1703884500000|2023-12-29 21:15:00|75.55|74.35|75.27|74.07|75.55|74.35|75.26|74.06|223
1703884800000|2023-12-29 21:20:00|75.26|74.06|75.26|74.06|75.37|74.17|75.23|74.03|90
1703885100000|2023-12-29 21:25:00|75.27|74.07|75.24|74.04|75.33|74.13|75.13|73.93|148
1703885400000|2023-12-29 21:30:00|75.23|74.03|75.02|73.82|75.23|74.03|75|73.8|149
1703885700000|2023-12-29 21:35:00|75.01|73.81|75.01|73.81|75.03|73.83|74.92|73.72|129
1703886000000|2023-12-29 21:40:00|74.99|73.79|75.08|73.88|75.11|73.91|74.96|73.76|124
1703886300000|2023-12-29 21:45:00|75.09|73.89|74.94|73.74|75.09|73.89|74.83|73.63|86
1703886600000|2023-12-29 21:50:00|74.95|73.75|74.79|73.59|74.97|73.77|74.78|73.58|193
1703886900000|2023-12-29 21:55:00|74.8|73.6|74.87|73.67|74.87|73.67|74.73|73.53|221
1703923200000|2023-12-30 08:00:00|74.51|73.31|74.49|73.29|74.52|73.32|74.35|73.15|148
1703923500000|2023-12-30 08:05:00|74.48|73.28|74.52|73.32|74.54|73.34|74.3|73.1|120
1703923800000|2023-12-30 08:10:00|74.51|73.31|74.58|73.38|74.6|73.4|74.5|73.3|74
1703924100000|2023-12-30 08:15:00|74.59|73.39|74.42|73.22|74.6|73.4|74.16|72.96|170
1703924400000|2023-12-30 08:20:00|74.41|73.21|74.14|72.94|74.44|73.24|74.13|72.93|211
1703924700000|2023-12-30 08:25:00|74.16|72.96|74.17|72.97|74.2|73|74.01|72.81|180
1703925000000|2023-12-30 08:30:00|74.16|72.96|74.26|73.06|74.32|73.12|74.08|72.88|172
1703925300000|2023-12-30 08:35:00|74.25|73.05|74.09|72.89|74.3|73.1|74.08|72.88|159
1703925600000|2023-12-30 08:40:00|74.1|72.9|74.16|72.96|74.22|73.02|74.1|72.9|183
1703925900000|2023-12-30 08:45:00|74.15|72.95|73.86|72.66|74.19|72.99|73.84|72.64|201
1703926200000|2023-12-30 08:50:00|73.85|72.65|73.66|72.46|73.89|72.69|73.59|72.39|245
1703926500000|2023-12-30 08:55:00|73.67|72.47|73.73|72.53|73.97|72.77|73.67|72.47|261
1703926800000|2023-12-30 09:00:00|73.74|72.54|74.06|72.86|74.08|72.88|73.74|72.54|131
1703927100000|2023-12-30 09:05:00|74.05|72.85|73.94|72.74|74.1|72.9|73.94|72.74|156
1703927400000|2023-12-30 09:10:00|73.93|72.73|73.67|72.47|73.93|72.73|73.64|72.44|195
1703927700000|2023-12-30 09:15:00|73.66|72.46|73.92|72.72|73.95|72.75|73.66|72.46|193
1703928000000|2023-12-30 09:20:00|73.93|72.73|73.92|72.72|74.02|72.82|73.92|72.72|113
1703928300000|2023-12-30 09:25:00|73.93|72.73|73.74|72.54|73.93|72.73|73.72|72.52|132
1703928600000|2023-12-30 09:30:00|73.73|72.53|73.76|72.56|73.85|72.65|73.69|72.49|177
1703928900000|2023-12-30 09:35:00|73.75|72.55|73.4|72.2|73.86|72.66|73.4|72.2|211
1703929200000|2023-12-30 09:40:00|73.39|72.19|73.23|72.03|73.45|72.25|73.18|71.98|176
1703929500000|2023-12-30 09:45:00|73.24|72.04|73.53|72.33|73.58|72.38|73.23|72.03|245
1703929800000|2023-12-30 09:50:00|73.54|72.34|73.63|72.43|73.64|72.44|73.49|72.29|140
1703930100000|2023-12-30 09:55:00|73.64|72.44|73.59|72.39|73.7|72.5|73.59|72.39|99
1703930400000|2023-12-30 10:00:00|73.6|72.4|73.77|72.57|73.77|72.57|73.54|72.34|128
1703930700000|2023-12-30 10:05:00|73.76|72.56|73.63|72.43|73.76|72.56|73.57|72.37|148
1703931000000|2023-12-30 10:10:00|73.62|72.42|73.61|72.41|73.67|72.47|73.56|72.36|63
1703931300000|2023-12-30 10:15:00|73.62|72.42|73.46|72.26|73.66|72.46|73.45|72.25|111
1703931600000|2023-12-30 10:20:00|73.47|72.27|73.36|72.16|73.47|72.27|73.25|72.05|98
1703931900000|2023-12-30 10:25:00|73.37|72.17|73.47|72.27|73.48|72.28|73.35|72.15|39
1703932200000|2023-12-30 10:30:00|73.48|72.28|73.58|72.38|73.62|72.42|73.48|72.28|76
1703932500000|2023-12-30 10:35:00|73.59|72.39|73.54|72.34|73.6|72.4|73.53|72.33|66
1703932800000|2023-12-30 10:40:00|73.53|72.33|73.63|72.43|73.63|72.43|73.52|72.32|45
1703933100000|2023-12-30 10:45:00|73.64|72.44|73.73|72.53|73.77|72.57|73.64|72.44|36
1703933400000|2023-12-30 10:50:00|73.74|72.54|73.73|72.53|73.74|72.54|73.66|72.46|45
1703933700000|2023-12-30 10:55:00|73.74|72.54|73.77|72.57|73.79|72.59|73.68|72.48|55
1703934000000|2023-12-30 11:00:00|73.78|72.58|73.83|72.63|73.83|72.63|73.77|72.57|30
1703934300000|2023-12-30 11:05:00|73.84|72.64|73.87|72.67|73.88|72.68|73.8|72.6|39
1703934600000|2023-12-30 11:10:00|73.88|72.68|73.89|72.69|73.92|72.72|73.88|72.68|20
1703934900000|2023-12-30 11:15:00|73.9|72.7|73.83|72.63|73.91|72.71|73.75|72.55|58
1703935200000|2023-12-30 11:20:00|73.84|72.64|73.89|72.69|73.91|72.71|73.84|72.64|44
1703935500000|2023-12-30 11:25:00|73.9|72.7|73.87|72.67|73.9|72.7|73.82|72.62|48
1703935800000|2023-12-30 11:30:00|73.88|72.68|73.79|72.59|73.91|72.71|73.78|72.58|90
1703936100000|2023-12-30 11:35:00|73.78|72.58|73.66|72.46|73.78|72.58|73.65|72.45|93
1703936400000|2023-12-30 11:40:00|73.67|72.47|73.72|72.52|73.76|72.56|73.63|72.43|100
1703936700000|2023-12-30 11:45:00|73.73|72.53|73.71|72.51|73.83|72.63|73.68|72.48|88
1703937000000|2023-12-30 11:50:00|73.7|72.5|73.64|72.44|73.78|72.58|73.59|72.39|89
1703937300000|2023-12-30 11:55:00|73.66|72.46|73.67|72.47|73.71|72.51|73.62|72.42|78
1703937600000|2023-12-30 12:00:00|73.66|72.46|73.62|72.42|73.67|72.47|73.6|72.4|60
1703937900000|2023-12-30 12:05:00|73.63|72.43|73.8|72.6|73.8|72.6|73.62|72.42|82
1703938200000|2023-12-30 12:10:00|73.79|72.59|73.92|72.72|73.94|72.74|73.78|72.58|70
1703938500000|2023-12-30 12:15:00|73.93|72.73|74.01|72.81|74.01|72.81|73.89|72.69|55
1703938800000|2023-12-30 12:20:00|74|72.8|73.87|72.67|74.01|72.81|73.86|72.66|49
1703939100000|2023-12-30 12:25:00|73.88|72.68|74.06|72.86|74.1|72.9|73.88|72.68|82
1703939400000|2023-12-30 12:30:00|74.05|72.85|73.93|72.73|74.13|72.93|73.93|72.73|71
1703939700000|2023-12-30 12:35:00|73.92|72.72|73.83|72.63|73.93|72.73|73.79|72.59|71
1703940000000|2023-12-30 12:40:00|73.84|72.64|73.76|72.56|73.85|72.65|73.72|72.52|89
1703940300000|2023-12-30 12:45:00|73.77|72.57|73.81|72.61|73.88|72.68|73.75|72.55|79
1703940600000|2023-12-30 12:50:00|73.82|72.62|73.8|72.6|73.85|72.65|73.8|72.6|54
1703940900000|2023-12-30 12:55:00|73.81|72.61|73.9|72.7|73.9|72.7|73.79|72.59|73
1703941200000|2023-12-30 13:00:00|73.91|72.71|73.95|72.75|74.03|72.83|73.9|72.7|84
1703941500000|2023-12-30 13:05:00|73.96|72.76|73.92|72.72|73.99|72.79|73.9|72.7|85
1703941800000|2023-12-30 13:10:00|73.91|72.71|73.82|72.62|73.93|72.73|73.81|72.61|73
1703942100000|2023-12-30 13:15:00|73.81|72.61|73.64|72.44|73.81|72.61|73.61|72.41|80
1703942400000|2023-12-30 13:20:00|73.65|72.45|73.63|72.43|73.72|72.52|73.62|72.42|109
1703942700000|2023-12-30 13:25:00|73.62|72.42|73.68|72.48|73.73|72.53|73.62|72.42|57
1703943000000|2023-12-30 13:30:00|73.69|72.49|73.7|72.5|73.73|72.53|73.58|72.38|80
1703943300000|2023-12-30 13:35:00|73.71|72.51|73.87|72.67|73.95|72.75|73.71|72.51|97
1703943600000|2023-12-30 13:40:00|73.88|72.68|73.81|72.61|73.94|72.74|73.81|72.61|117
1703943900000|2023-12-30 13:45:00|73.82|72.62|73.78|72.58|73.87|72.67|73.75|72.55|104
1703944200000|2023-12-30 13:50:00|73.79|72.59|73.78|72.58|73.82|72.62|73.74|72.54|71
1703944500000|2023-12-30 13:55:00|73.79|72.59|73.8|72.6|73.83|72.63|73.67|72.47|101
1703944800000|2023-12-30 14:00:00|73.81|72.61|73.98|72.78|73.99|72.79|73.79|72.59|119
1703945100000|2023-12-30 14:05:00|73.99|72.79|73.96|72.76|74.08|72.88|73.91|72.71|124
1703945400000|2023-12-30 14:10:00|73.95|72.75|74.08|72.88|74.1|72.9|73.94|72.74|88
1703945700000|2023-12-30 14:15:00|74.09|72.89|74.05|72.85|74.13|72.93|73.99|72.79|83
1703946000000|2023-12-30 14:20:00|74.06|72.86|73.84|72.64|74.07|72.87|73.77|72.57|137
1703946300000|2023-12-30 14:25:00|73.85|72.65|73.92|72.72|73.92|72.72|73.79|72.59|89
1703946600000|2023-12-30 14:30:00|73.91|72.71|74|72.8|74.05|72.85|73.9|72.7|74
1703946900000|2023-12-30 14:35:00|74.01|72.81|73.85|72.65|74.02|72.82|73.82|72.62|71
1703947200000|2023-12-30 14:40:00|73.84|72.64|73.89|72.69|73.92|72.72|73.84|72.64|56
1703947500000|2023-12-30 14:45:00|73.88|72.68|74.03|72.83|74.05|72.85|73.88|72.68|98
1703947800000|2023-12-30 14:50:00|74.04|72.84|74.06|72.86|74.12|72.92|74.04|72.84|53
1703948100000|2023-12-30 14:55:00|74.07|72.87|74.17|72.97|74.17|72.97|74.07|72.87|40
1703948400000|2023-12-30 15:00:00|74.16|72.96|74.07|72.87|74.18|72.98|74.01|72.81|69
1703948700000|2023-12-30 15:05:00|74.06|72.86|74.24|73.04|74.24|73.04|74.04|72.84|75
1703949000000|2023-12-30 15:10:00|74.23|73.03|74.23|73.03|74.31|73.11|74.22|73.02|80
1703949300000|2023-12-30 15:15:00|74.22|73.02|74.15|72.95|74.28|73.08|74.12|72.92|64
1703949600000|2023-12-30 15:20:00|74.16|72.96|74.04|72.84|74.19|72.99|74.03|72.83|66
1703949900000|2023-12-30 15:25:00|74.03|72.83|74.18|72.98|74.18|72.98|74.03|72.83|69
1703950200000|2023-12-30 15:30:00|74.19|72.99|74.2|73|74.22|73.02|74.09|72.89|69
1703950500000|2023-12-30 15:35:00|74.21|73.01|74.18|72.98|74.23|73.03|74.15|72.95|41
1703950800000|2023-12-30 15:40:00|74.19|72.99|74.2|73|74.32|73.12|74.13|72.93|51
1703951100000|2023-12-30 15:45:00|74.19|72.99|74.17|72.97|74.21|73.01|74.15|72.95|40
1703951400000|2023-12-30 15:50:00|74.18|72.98|74.32|73.12|74.38|73.18|74.16|72.96|93
1703951700000|2023-12-30 15:55:00|74.31|73.11|74.16|72.96|74.32|73.12|74.16|72.96|151
1703952000000|2023-12-30 16:00:00|74.17|72.97|74.3|73.1|74.4|73.2|74.14|72.94|133
1703952300000|2023-12-30 16:05:00|74.29|73.09|74.32|73.12|74.37|73.17|74.24|73.04|107
1703952600000|2023-12-30 16:10:00|74.33|73.13|74.32|73.12|74.34|73.14|74.24|73.04|87
1703952900000|2023-12-30 16:15:00|74.31|73.11|74.26|73.06|74.36|73.16|74.25|73.05|104
1703953200000|2023-12-30 16:20:00|74.25|73.05|74.21|73.01|74.34|73.14|74.21|73.01|102
1703953500000|2023-12-30 16:25:00|74.2|73|74.13|72.93|74.23|73.03|74.12|72.92|101
1703953800000|2023-12-30 16:30:00|74.12|72.92|74.15|72.95|74.15|72.95|74.04|72.84|75
1703954100000|2023-12-30 16:35:00|74.14|72.94|73.99|72.79|74.15|72.95|73.99|72.79|71
1703954400000|2023-12-30 16:40:00|74|72.8|73.91|72.71|74.06|72.86|73.9|72.7|99
1703954700000|2023-12-30 16:45:00|73.92|72.72|73.85|72.65|73.95|72.75|73.84|72.64|113
1703955000000|2023-12-30 16:50:00|73.86|72.66|73.94|72.74|73.96|72.76|73.83|72.63|71
1703955300000|2023-12-30 16:55:00|73.93|72.73|73.95|72.75|73.95|72.75|73.86|72.66|56
1703955600000|2023-12-30 17:00:00|73.94|72.74|73.93|72.73|74|72.8|73.89|72.69|92
1703955900000|2023-12-30 17:05:00|73.94|72.74|73.78|72.58|73.94|72.74|73.78|72.58|84
1703956200000|2023-12-30 17:10:00|73.77|72.57|73.63|72.43|73.78|72.58|73.61|72.41|92
1703956500000|2023-12-30 17:15:00|73.64|72.44|73.73|72.53|73.74|72.54|73.61|72.41|130
1703956800000|2023-12-30 17:20:00|73.71|72.51|73.8|72.6|73.81|72.61|73.7|72.5|89
1703957100000|2023-12-30 17:25:00|73.79|72.59|73.92|72.72|74.04|72.84|73.79|72.59|106
1703957400000|2023-12-30 17:30:00|73.93|72.73|73.92|72.72|73.94|72.74|73.85|72.65|128
1703957700000|2023-12-30 17:35:00|73.93|72.73|73.86|72.66|73.94|72.74|73.81|72.61|87
1703958000000|2023-12-30 17:40:00|73.85|72.65|73.82|72.62|73.85|72.65|73.71|72.51|70
1703958300000|2023-12-30 17:45:00|73.81|72.61|73.69|72.49|73.84|72.64|73.68|72.48|78
1703958600000|2023-12-30 17:50:00|73.68|72.48|73.74|72.54|73.8|72.6|73.67|72.47|76
1703958900000|2023-12-30 17:55:00|73.73|72.53|73.73|72.53|73.75|72.55|73.7|72.5|76
1703959200000|2023-12-30 18:00:00|73.72|72.52|73.79|72.59|73.83|72.63|73.72|72.52|66
1703959500000|2023-12-30 18:05:00|73.8|72.6|73.68|72.48|73.83|72.63|73.65|72.45|73
1703959800000|2023-12-30 18:10:00|73.69|72.49|73.66|72.46|73.73|72.53|73.62|72.42|60
1703960100000|2023-12-30 18:15:00|73.65|72.45|73.66|72.46|73.69|72.49|73.62|72.42|65
1703960400000|2023-12-30 18:20:00|73.67|72.47|73.63|72.43|73.7|72.5|73.62|72.42|51
1703960700000|2023-12-30 18:25:00|73.64|72.44|73.65|72.45|73.69|72.49|73.62|72.42|50
1703961000000|2023-12-30 18:30:00|73.66|72.46|73.61|72.41|73.69|72.49|73.61|72.41|58
1703961300000|2023-12-30 18:35:00|73.62|72.42|73.59|72.39|73.62|72.42|73.54|72.34|30
1703961600000|2023-12-30 18:40:00|73.58|72.38|73.52|72.32|73.58|72.38|73.52|72.32|55
1703961900000|2023-12-30 18:45:00|73.51|72.31|73.49|72.29|73.53|72.33|73.47|72.27|37
1703962200000|2023-12-30 18:50:00|73.5|72.3|73.61|72.41|73.63|72.43|73.49|72.29|60
1703962500000|2023-12-30 18:55:00|73.6|72.4|73.65|72.45|73.69|72.49|73.59|72.39|65
1703962800000|2023-12-30 19:00:00|73.66|72.46|73.7|72.5|73.7|72.5|73.61|72.41|31
1703963100000|2023-12-30 19:05:00|73.69|72.49|73.64|72.44|73.69|72.49|73.57|72.37|52
1703963400000|2023-12-30 19:10:00|73.65|72.45|73.73|72.53|73.76|72.56|73.65|72.45|46
1703963700000|2023-12-30 19:15:00|73.72|72.52|73.72|72.52|73.73|72.53|73.67|72.47|45
1703964000000|2023-12-30 19:20:00|73.73|72.53|73.83|72.63|73.84|72.64|73.72|72.52|33
1703964300000|2023-12-30 19:25:00|73.82|72.62|73.88|72.68|73.89|72.69|73.82|72.62|21
1703964600000|2023-12-30 19:30:00|73.87|72.67|73.88|72.68|73.9|72.7|73.87|72.67|34
1703964900000|2023-12-30 19:35:00|73.89|72.69|73.85|72.65|73.91|72.71|73.85|72.65|73
1703965200000|2023-12-30 19:40:00|73.86|72.66|73.81|72.61|73.88|72.68|73.77|72.57|36
1703965500000|2023-12-30 19:45:00|73.82|72.62|73.91|72.71|73.93|72.73|73.82|72.62|45
1703965800000|2023-12-30 19:50:00|73.92|72.72|73.9|72.7|73.93|72.73|73.85|72.65|49
1703966100000|2023-12-30 19:55:00|73.89|72.69|73.91|72.71|73.92|72.72|73.85|72.65|50
1703966400000|2023-12-30 20:00:00|73.9|72.7|73.87|72.67|73.93|72.73|73.84|72.64|60
1703966700000|2023-12-30 20:05:00|73.86|72.66|73.93|72.73|73.94|72.74|73.86|72.66|68
1703967000000|2023-12-30 20:10:00|73.92|72.72|73.93|72.73|73.94|72.74|73.91|72.71|34
1703967300000|2023-12-30 20:15:00|73.92|72.72|73.94|72.74|73.94|72.74|73.89|72.69|34
1703967600000|2023-12-30 20:20:00|73.95|72.75|73.93|72.73|73.95|72.75|73.87|72.67|27
1703967900000|2023-12-30 20:25:00|73.92|72.72|73.93|72.73|73.95|72.75|73.91|72.71|24
1703968200000|2023-12-30 20:30:00|73.92|72.72|73.88|72.68|73.92|72.72|73.83|72.63|37
1703968500000|2023-12-30 20:35:00|73.89|72.69|73.87|72.67|73.95|72.75|73.86|72.66|40
1703968800000|2023-12-30 20:40:00|73.86|72.66|73.82|72.62|73.89|72.69|73.81|72.61|73
1703969100000|2023-12-30 20:45:00|73.81|72.61|73.84|72.64|73.87|72.67|73.76|72.56|50
1703969400000|2023-12-30 20:50:00|73.85|72.65|73.82|72.62|73.85|72.65|73.8|72.6|38
1703969700000|2023-12-30 20:55:00|73.81|72.61|73.89|72.69|73.89|72.69|73.8|72.6|51
1703970000000|2023-12-30 21:00:00|73.9|72.7|73.92|72.72|73.93|72.73|73.85|72.65|45
1703970300000|2023-12-30 21:05:00|73.91|72.71|73.93|72.73|73.93|72.73|73.87|72.67|28
1703970600000|2023-12-30 21:10:00|73.94|72.74|73.96|72.76|73.97|72.77|73.94|72.74|23
1703970900000|2023-12-30 21:15:00|73.95|72.75|73.91|72.71|73.96|72.76|73.91|72.71|45
1703971200000|2023-12-30 21:20:00|73.92|72.72|73.97|72.77|73.98|72.78|73.92|72.72|34
1703971500000|2023-12-30 21:25:00|73.98|72.78|74.07|72.87|74.09|72.89|73.98|72.78|22
1703971800000|2023-12-30 21:30:00|74.08|72.88|74.03|72.83|74.08|72.88|74.01|72.81|33
1703972100000|2023-12-30 21:35:00|74.04|72.84|73.93|72.73|74.04|72.84|73.93|72.73|17
1703972400000|2023-12-30 21:40:00|73.92|72.72|73.98|72.78|74.02|72.82|73.87|72.67|57
1703972700000|2023-12-30 21:45:00|73.99|72.79|73.93|72.73|74|72.8|73.9|72.7|49
1703973000000|2023-12-30 21:50:00|73.94|72.74|73.9|72.7|74|72.8|73.9|72.7|51
1703973300000|2023-12-30 21:55:00|73.89|72.69|73.95|72.75|73.95|72.75|73.88|72.68|27
1703973600000|2023-12-30 22:00:00|73.96|72.76|73.96|72.76|73.98|72.78|73.91|72.71|55
1703973900000|2023-12-30 22:05:00|73.97|72.77|73.95|72.75|74.01|72.81|73.95|72.75|35
1703974200000|2023-12-30 22:10:00|73.94|72.74|74.02|72.82|74.02|72.82|73.92|72.72|30
1703974500000|2023-12-30 22:15:00|74.03|72.83|74.06|72.86|74.07|72.87|74.03|72.83|16
1703974800000|2023-12-30 22:20:00|74.07|72.87|73.99|72.79|74.07|72.87|73.98|72.78|39
1703975100000|2023-12-30 22:25:00|73.97|72.77|73.88|72.68|73.97|72.77|73.78|72.58|70
1703975400000|2023-12-30 22:30:00|73.89|72.69|73.75|72.55|73.9|72.7|73.74|72.54|43
1703975700000|2023-12-30 22:35:00|73.76|72.56|73.69|72.49|73.76|72.56|73.68|72.48|22
1703976000000|2023-12-30 22:40:00|73.68|72.48|73.72|72.52|73.73|72.53|73.68|72.48|21
1703976300000|2023-12-30 22:45:00|73.71|72.51|73.61|72.41|73.71|72.51|73.61|72.41|15
1703976600000|2023-12-30 22:50:00|73.6|72.4|73.59|72.39|73.6|72.4|73.39|72.19|118
1703976900000|2023-12-30 22:55:00|73.58|72.38|73.56|72.36|73.64|72.44|73.48|72.28|81
1703977200000|2023-12-30 23:00:00|73.55|72.35|73.89|72.69|73.91|72.71|73.55|72.35|127
1703977500000|2023-12-30 23:05:00|73.88|72.68|73.9|72.7|73.94|72.74|73.88|72.68|63
1703977800000|2023-12-30 23:10:00|73.89|72.69|73.94|72.74|73.95|72.75|73.79|72.59|86
1703978100000|2023-12-30 23:15:00|73.95|72.75|73.97|72.77|74|72.8|73.9|72.7|55
1703978400000|2023-12-30 23:20:00|73.98|72.78|73.95|72.75|73.99|72.79|73.92|72.72|42
1703978700000|2023-12-30 23:25:00|73.94|72.74|73.92|72.72|73.97|72.77|73.88|72.68|42
1703979000000|2023-12-30 23:30:00|73.91|72.71|74.02|72.82|74.02|72.82|73.89|72.69|54
1703979300000|2023-12-30 23:35:00|74.03|72.83|73.94|72.74|74.07|72.87|73.93|72.73|54
1703979600000|2023-12-30 23:40:00|73.95|72.75|73.91|72.71|74.06|72.86|73.9|72.7|79
1703979900000|2023-12-30 23:45:00|73.92|72.72|73.89|72.69|73.95|72.75|73.89|72.69|60
1703980200000|2023-12-30 23:50:00|73.9|72.7|73.88|72.68|73.95|72.75|73.84|72.64|64
1703980500000|2023-12-30 23:55:00|73.89|72.69|73.84|72.64|73.89|72.69|73.81|72.61|70
1703980800000|2023-12-31 00:00:00|73.83|72.63|73.76|72.56|73.83|72.63|73.75|72.55|46
1703981100000|2023-12-31 00:05:00|73.75|72.55|73.72|72.52|73.75|72.55|73.62|72.42|68
1703981400000|2023-12-31 00:10:00|73.71|72.51|73.69|72.49|73.84|72.64|73.68|72.48|93
1703981700000|2023-12-31 00:15:00|73.7|72.5|73.88|72.68|73.88|72.68|73.64|72.44|116
1703982000000|2023-12-31 00:20:00|73.87|72.67|73.73|72.53|73.88|72.68|73.71|72.51|68
1703982300000|2023-12-31 00:25:00|73.72|72.52|73.6|72.4|73.75|72.55|73.6|72.4|41
1703982600000|2023-12-31 00:30:00|73.61|72.41|73.72|72.52|73.72|72.52|73.57|72.37|76
1703982900000|2023-12-31 00:35:00|73.71|72.51|73.87|72.67|73.96|72.76|73.69|72.49|97
1703983200000|2023-12-31 00:40:00|73.86|72.66|73.86|72.66|73.92|72.72|73.83|72.63|118
1703983500000|2023-12-31 00:45:00|73.85|72.65|73.93|72.73|73.94|72.74|73.84|72.64|72
1703983800000|2023-12-31 00:50:00|73.92|72.72|73.86|72.66|73.92|72.72|73.81|72.61|91
1703984100000|2023-12-31 00:55:00|73.85|72.65|73.79|72.59|73.86|72.66|73.79|72.59|34
1703984400000|2023-12-31 01:00:00|73.8|72.6|73.77|72.57|73.94|72.74|73.77|72.57|67
1703984700000|2023-12-31 01:05:00|73.75|72.55|73.76|72.56|73.81|72.61|73.69|72.49|68
1703985000000|2023-12-31 01:10:00|73.75|72.55|73.72|72.52|73.81|72.61|73.71|72.51|48
1703985300000|2023-12-31 01:15:00|73.71|72.51|73.68|72.48|73.74|72.54|73.67|72.47|118
1703985600000|2023-12-31 01:20:00|73.69|72.49|73.65|72.45|73.72|72.52|73.62|72.42|55
1703985900000|2023-12-31 01:25:00|73.64|72.44|73.65|72.45|73.68|72.48|73.61|72.41|97
1703986200000|2023-12-31 01:30:00|73.66|72.46|73.63|72.43|73.69|72.49|73.61|72.41|90
1703986500000|2023-12-31 01:35:00|73.62|72.42|73.57|72.37|73.63|72.43|73.56|72.36|58
1703986800000|2023-12-31 01:40:00|73.58|72.38|73.45|72.25|73.58|72.38|73.41|72.21|45
1703987100000|2023-12-31 01:45:00|73.44|72.24|73.51|72.31|73.54|72.34|73.44|72.24|60
1703987400000|2023-12-31 01:50:00|73.5|72.3|73.53|72.33|73.53|72.33|73.48|72.28|35
1703987700000|2023-12-31 01:55:00|73.52|72.32|73.46|72.26|73.53|72.33|73.44|72.24|53
1703988000000|2023-12-31 02:00:00|73.45|72.25|73.45|72.25|73.51|72.31|73.42|72.22|86
1703988300000|2023-12-31 02:05:00|73.46|72.26|73.52|72.32|73.55|72.35|73.46|72.26|46
1703988600000|2023-12-31 02:10:00|73.51|72.31|73.51|72.31|73.52|72.32|73.47|72.27|53
1703988900000|2023-12-31 02:15:00|73.5|72.3|73.52|72.32|73.52|72.32|73.43|72.23|41
1703989200000|2023-12-31 02:20:00|73.51|72.31|73.41|72.21|73.51|72.31|73.41|72.21|48
1703989500000|2023-12-31 02:25:00|73.42|72.22|73.44|72.24|73.45|72.25|73.4|72.2|37
1703989800000|2023-12-31 02:30:00|73.45|72.25|73.4|72.2|73.48|72.28|73.4|72.2|42
1703990100000|2023-12-31 02:35:00|73.39|72.19|73.24|72.04|73.39|72.19|73.21|72.01|119
1703990400000|2023-12-31 02:40:00|73.23|72.03|73.16|71.96|73.29|72.09|73.14|71.94|85
1703990700000|2023-12-31 02:45:00|73.15|71.95|73.02|71.82|73.17|71.97|73.02|71.82|105
1703991000000|2023-12-31 02:50:00|73.03|71.83|72.97|71.77|73.05|71.85|72.82|71.62|136
1703991300000|2023-12-31 02:55:00|72.98|71.78|73.22|72.02|73.26|72.06|72.98|71.78|114
1703991600000|2023-12-31 03:00:00|73.21|72.01|73.11|71.91|73.25|72.05|73.11|71.91|95
1703991900000|2023-12-31 03:05:00|73.12|71.92|73.01|71.81|73.2|72|73|71.8|70
1703992200000|2023-12-31 03:10:00|73|71.8|72.94|71.74|73.09|71.89|72.94|71.74|85
1703992500000|2023-12-31 03:15:00|73.07|71.87|73.1|71.9|73.29|72.09|73.07|71.87|113
1703992800000|2023-12-31 03:20:00|73.09|71.89|73.05|71.85|73.1|71.9|73.03|71.83|92
1703993100000|2023-12-31 03:25:00|73.04|71.84|73.03|71.83|73.11|71.91|73.01|71.81|102
1703993400000|2023-12-31 03:30:00|73.02|71.82|73.06|71.86|73.09|71.89|73.02|71.82|87
1703993700000|2023-12-31 03:35:00|73.05|71.85|73.13|71.93|73.16|71.96|73.03|71.83|52
1703994000000|2023-12-31 03:40:00|73.14|71.94|73.25|72.05|73.25|72.05|73.09|71.89|65
1703994300000|2023-12-31 03:45:00|73.26|72.06|73.28|72.08|73.3|72.1|73.22|72.02|49
1703994600000|2023-12-31 03:50:00|73.29|72.09|73.34|72.14|73.43|72.23|73.29|72.09|67
1703994900000|2023-12-31 03:55:00|73.35|72.15|73.39|72.19|73.42|72.22|73.34|72.14|51
1703995200000|2023-12-31 04:00:00|73.38|72.18|73.31|72.11|73.4|72.2|73.26|72.06|45
1703995500000|2023-12-31 04:05:00|73.3|72.1|73.46|72.26|73.51|72.31|73.3|72.1|84
1703995800000|2023-12-31 04:10:00|73.45|72.25|73.52|72.32|73.52|72.32|73.36|72.16|68
1703996100000|2023-12-31 04:15:00|73.51|72.31|73.51|72.31|73.53|72.33|73.47|72.27|35
1703996400000|2023-12-31 04:20:00|73.52|72.32|73.59|72.39|73.6|72.4|73.48|72.28|60
1703996700000|2023-12-31 04:25:00|73.6|72.4|73.64|72.44|73.65|72.45|73.6|72.4|33
1703997000000|2023-12-31 04:30:00|73.63|72.43|73.57|72.37|73.67|72.47|73.55|72.35|43
1703997300000|2023-12-31 04:35:00|73.58|72.38|73.55|72.35|73.6|72.4|73.54|72.34|36
1703997600000|2023-12-31 04:40:00|73.56|72.36|73.48|72.28|73.56|72.36|73.46|72.26|50
1703997900000|2023-12-31 04:45:00|73.47|72.27|73.46|72.26|73.48|72.28|73.45|72.25|16
1703998200000|2023-12-31 04:50:00|73.45|72.25|73.36|72.16|73.46|72.26|73.33|72.13|32
1703998500000|2023-12-31 04:55:00|73.37|72.17|73.43|72.23|73.44|72.24|73.37|72.17|26
1703998800000|2023-12-31 05:00:00|73.42|72.22|73.46|72.26|73.47|72.27|73.4|72.2|39
1703999100000|2023-12-31 05:05:00|73.47|72.27|73.56|72.36|73.58|72.38|73.46|72.26|40
1703999400000|2023-12-31 05:10:00|73.57|72.37|73.56|72.36|73.58|72.38|73.55|72.35|20
1703999700000|2023-12-31 05:15:00|73.57|72.37|73.53|72.33|73.58|72.38|73.5|72.3|27
1704000000000|2023-12-31 05:20:00|73.52|72.32|73.49|72.29|73.53|72.33|73.47|72.27|30
1704000300000|2023-12-31 05:25:00|73.5|72.3|73.53|72.33|73.54|72.34|73.49|72.29|24
1704000600000|2023-12-31 05:30:00|73.52|72.32|73.64|72.44|73.65|72.45|73.51|72.31|40
1704000900000|2023-12-31 05:35:00|73.63|72.43|73.57|72.37|73.64|72.44|73.5|72.3|57
1704001200000|2023-12-31 05:40:00|73.58|72.38|73.56|72.36|73.58|72.38|73.51|72.31|36
1704001500000|2023-12-31 05:45:00|73.57|72.37|73.6|72.4|73.63|72.43|73.57|72.37|62
1704001800000|2023-12-31 05:50:00|73.59|72.39|73.52|72.32|73.59|72.39|73.52|72.32|28
1704002100000|2023-12-31 05:55:00|73.51|72.31|73.44|72.24|73.53|72.33|73.44|72.24|32
1704002400000|2023-12-31 06:00:00|73.45|72.25|73.37|72.17|73.45|72.25|73.34|72.14|77
1704002700000|2023-12-31 06:05:00|73.36|72.16|73.47|72.27|73.52|72.32|73.35|72.15|89
1704003000000|2023-12-31 06:10:00|73.48|72.28|73.53|72.33|73.57|72.37|73.46|72.26|49
1704003300000|2023-12-31 06:15:00|73.54|72.34|73.56|72.36|73.61|72.41|73.53|72.33|43
1704003600000|2023-12-31 06:20:00|73.55|72.35|73.59|72.39|73.59|72.39|73.53|72.33|29
1704003900000|2023-12-31 06:25:00|73.6|72.4|73.59|72.39|73.61|72.41|73.58|72.38|16
1704004200000|2023-12-31 06:30:00|73.6|72.4|73.65|72.45|73.66|72.46|73.59|72.39|18
1704004500000|2023-12-31 06:35:00|73.64|72.44|73.66|72.46|73.68|72.48|73.64|72.44|23
1704004800000|2023-12-31 06:40:00|73.65|72.45|73.66|72.46|73.69|72.49|73.65|72.45|22
1704005100000|2023-12-31 06:45:00|73.67|72.47|73.63|72.43|73.67|72.47|73.62|72.42|39
1704005400000|2023-12-31 06:50:00|73.64|72.44|73.62|72.42|73.65|72.45|73.59|72.39|23
1704005700000|2023-12-31 06:55:00|73.61|72.41|73.61|72.41|73.62|72.42|73.57|72.37|29
1704006000000|2023-12-31 07:00:00|73.62|72.42|73.72|72.52|73.74|72.54|73.6|72.4|29
1704006300000|2023-12-31 07:05:00|73.71|72.51|73.74|72.54|73.79|72.59|73.7|72.5|56
1704006600000|2023-12-31 07:10:00|73.75|72.55|73.78|72.58|73.78|72.58|73.73|72.53|23
1704006900000|2023-12-31 07:15:00|73.77|72.57|73.87|72.67|73.87|72.67|73.77|72.57|52
1704007200000|2023-12-31 07:20:00|73.86|72.66|73.86|72.66|73.91|72.71|73.83|72.63|89
1704007500000|2023-12-31 07:25:00|73.85|72.65|73.91|72.71|73.92|72.72|73.84|72.64|43
1704007800000|2023-12-31 07:30:00|73.9|72.7|73.98|72.78|74.02|72.82|73.9|72.7|59
1704008100000|2023-12-31 07:35:00|73.97|72.77|73.9|72.7|73.99|72.79|73.86|72.66|97
1704008400000|2023-12-31 07:40:00|73.89|72.69|73.87|72.67|73.9|72.7|73.72|72.52|105
1704008700000|2023-12-31 07:45:00|73.86|72.66|73.76|72.56|73.87|72.67|73.74|72.54|80
1704009000000|2023-12-31 07:50:00|73.75|72.55|73.76|72.56|73.76|72.56|73.71|72.51|31
1704009300000|2023-12-31 07:55:00|73.75|72.55|73.95|72.75|73.95|72.75|73.74|72.54|103
1704009600000|2023-12-31 08:00:00|73.94|72.74|73.94|72.74|74|72.8|73.85|72.65|76
1704009900000|2023-12-31 08:05:00|73.93|72.73|74.05|72.85|74.06|72.86|73.92|72.72|69
1704010200000|2023-12-31 08:10:00|74.03|72.83|73.97|72.77|74.07|72.87|73.93|72.73|94
1704010500000|2023-12-31 08:15:00|73.98|72.78|73.92|72.72|73.99|72.79|73.92|72.72|47
1704010800000|2023-12-31 08:20:00|73.91|72.71|73.9|72.7|73.97|72.77|73.88|72.68|54
1704011100000|2023-12-31 08:25:00|73.91|72.71|73.91|72.71|73.97|72.77|73.89|72.69|84
1704011400000|2023-12-31 08:30:00|73.9|72.7|73.91|72.71|73.97|72.77|73.9|72.7|41
1704011700000|2023-12-31 08:35:00|73.9|72.7|73.84|72.64|73.92|72.72|73.82|72.62|57
1704012000000|2023-12-31 08:40:00|73.83|72.63|73.86|72.66|73.86|72.66|73.79|72.59|65
1704012300000|2023-12-31 08:45:00|73.87|72.67|73.79|72.59|73.87|72.67|73.79|72.59|37
1704012600000|2023-12-31 08:50:00|73.8|72.6|73.76|72.56|73.83|72.63|73.76|72.56|31
1704012900000|2023-12-31 08:55:00|73.75|72.55|73.83|72.63|73.83|72.63|73.75|72.55|75
1704013200000|2023-12-31 09:00:00|73.82|72.62|74.21|73.01|74.22|73.02|73.79|72.59|109
1704013500000|2023-12-31 09:05:00|74.2|73|74.25|73.05|74.26|73.06|74.2|73|58
1704013800000|2023-12-31 09:10:00|74.26|73.06|74.23|73.03|74.26|73.06|74.22|73.02|65
1704014100000|2023-12-31 09:15:00|74.24|73.04|74.26|73.06|74.26|73.06|74.22|73.02|83
1704014400000|2023-12-31 09:20:00|74.25|73.05|74.33|73.13|74.38|73.18|74.23|73.03|72
1704014700000|2023-12-31 09:25:00|74.32|73.12|74.35|73.15|74.35|73.15|74.28|73.08|75
1704015000000|2023-12-31 09:30:00|74.34|73.14|74.41|73.21|74.45|73.25|74.32|73.12|66
1704015300000|2023-12-31 09:35:00|74.42|73.22|74.47|73.27|74.47|73.27|74.39|73.19|42
1704015600000|2023-12-31 09:40:00|74.46|73.26|74.38|73.18|74.47|73.27|74.38|73.18|55
1704015900000|2023-12-31 09:45:00|74.39|73.19|74.33|73.13|74.47|73.27|74.3|73.1|117
1704016200000|2023-12-31 09:50:00|74.34|73.14|74.37|73.17|74.41|73.21|74.33|73.13|160
1704016500000|2023-12-31 09:55:00|74.38|73.18|74.39|73.19|74.42|73.22|74.37|73.17|42
1704016800000|2023-12-31 10:00:00|74.38|73.18|74.41|73.21|74.42|73.22|74.38|73.18|50
1704017100000|2023-12-31 10:05:00|74.42|73.22|74.48|73.28|74.48|73.28|74.39|73.19|70
1704017400000|2023-12-31 10:10:00|74.49|73.29|74.51|73.31|74.55|73.35|74.48|73.28|52
1704017700000|2023-12-31 10:15:00|74.52|73.32|74.41|73.21|74.52|73.32|74.41|73.21|57
1704018000000|2023-12-31 10:20:00|74.42|73.22|74.34|73.14|74.42|73.22|74.34|73.14|28
1704018300000|2023-12-31 10:25:00|74.35|73.15|74.4|73.2|74.4|73.2|74.33|73.13|34
1704018600000|2023-12-31 10:30:00|74.39|73.19|74.38|73.18|74.45|73.25|74.36|73.16|74
1704018900000|2023-12-31 10:35:00|74.37|73.17|74.51|73.31|74.53|73.33|74.37|73.17|58
1704019200000|2023-12-31 10:40:00|74.5|73.3|74.57|73.37|74.61|73.41|74.5|73.3|37
1704019500000|2023-12-31 10:45:00|74.56|73.36|74.61|73.41|74.61|73.41|74.55|73.35|66
1704019800000|2023-12-31 10:50:00|74.62|73.42|74.61|73.41|74.66|73.46|74.58|73.38|38
1704020100000|2023-12-31 10:55:00|74.6|73.4|74.53|73.33|74.61|73.41|74.53|73.33|56
1704020400000|2023-12-31 11:00:00|74.54|73.34|74.56|73.36|74.6|73.4|74.53|73.33|65
1704020700000|2023-12-31 11:05:00|74.55|73.35|74.37|73.17|74.57|73.37|74.35|73.15|68
1704021000000|2023-12-31 11:10:00|74.38|73.18|74.38|73.18|74.39|73.19|74.33|73.13|35
1704021300000|2023-12-31 11:15:00|74.39|73.19|74.4|73.2|74.46|73.26|74.39|73.19|60
1704021600000|2023-12-31 11:20:00|74.39|73.19|74.34|73.14|74.42|73.22|74.34|73.14|32
1704021900000|2023-12-31 11:25:00|74.33|73.13|74.31|73.11|74.35|73.15|74.3|73.1|29
1704022200000|2023-12-31 11:30:00|74.3|73.1|74.4|73.2|74.4|73.2|74.28|73.08|44
1704022500000|2023-12-31 11:35:00|74.42|73.22|74.37|73.17|74.5|73.3|74.35|73.15|49
1704022800000|2023-12-31 11:40:00|74.38|73.18|74.62|73.42|74.66|73.46|74.37|73.17|94
1704023100000|2023-12-31 11:45:00|74.61|73.41|74.56|73.36|74.64|73.44|74.56|73.36|66
1704023400000|2023-12-31 11:50:00|74.57|73.37|74.54|73.34|74.59|73.39|74.53|73.33|32
1704023700000|2023-12-31 11:55:00|74.55|73.35|74.5|73.3|74.57|73.37|74.5|73.3|39
1704024000000|2023-12-31 12:00:00|74.51|73.31|74.49|73.29|74.51|73.31|74.48|73.28|31
1704024300000|2023-12-31 12:05:00|74.5|73.3|74.5|73.3|74.54|73.34|74.49|73.29|20
1704024600000|2023-12-31 12:10:00|74.51|73.31|74.52|73.32|74.55|73.35|74.5|73.3|24
1704024900000|2023-12-31 12:15:00|74.53|73.33|74.59|73.39|74.64|73.44|74.52|73.32|45
1704025200000|2023-12-31 12:20:00|74.6|73.4|74.55|73.35|74.65|73.45|74.55|73.35|34
1704025500000|2023-12-31 12:25:00|74.56|73.36|74.57|73.37|74.62|73.42|74.56|73.36|40
1704025800000|2023-12-31 12:30:00|74.58|73.38|74.62|73.42|74.64|73.44|74.56|73.36|52
1704026100000|2023-12-31 12:35:00|74.63|73.43|74.55|73.35|74.64|73.44|74.52|73.32|40
1704026400000|2023-12-31 12:40:00|74.56|73.36|74.56|73.36|74.58|73.38|74.54|73.34|34
1704026700000|2023-12-31 12:45:00|74.55|73.35|74.54|73.34|74.56|73.36|74.51|73.31|54
1704027000000|2023-12-31 12:50:00|74.53|73.33|74.5|73.3|74.53|73.33|74.45|73.25|78
1704027300000|2023-12-31 12:55:00|74.49|73.29|74.51|73.31|74.55|73.35|74.44|73.24|127
1704027600000|2023-12-31 13:00:00|74.5|73.3|74.48|73.28|74.56|73.36|74.48|73.28|120
1704027900000|2023-12-31 13:05:00|74.49|73.29|74.62|73.42|74.64|73.44|74.45|73.25|116
1704028200000|2023-12-31 13:10:00|74.63|73.43|74.74|73.54|74.74|73.54|74.62|73.42|111
1704028500000|2023-12-31 13:15:00|74.73|73.53|74.55|73.35|74.75|73.55|74.54|73.34|96
1704028800000|2023-12-31 13:20:00|74.54|73.34|74.58|73.38|74.59|73.39|74.51|73.31|67
1704029100000|2023-12-31 13:25:00|74.59|73.39|74.59|73.39|74.59|73.39|74.5|73.3|72
1704029400000|2023-12-31 13:30:00|74.58|73.38|74.5|73.3|74.6|73.4|74.49|73.29|54
1704029700000|2023-12-31 13:35:00|74.49|73.29|74.53|73.33|74.53|73.33|74.45|73.25|57
1704030000000|2023-12-31 13:40:00|74.52|73.32|74.51|73.31|74.52|73.32|74.49|73.29|52
1704030300000|2023-12-31 13:45:00|74.52|73.32|74.53|73.33|74.57|73.37|74.49|73.29|49
1704030600000|2023-12-31 13:50:00|74.54|73.34|74.55|73.35|74.55|73.35|74.49|73.29|35
1704030900000|2023-12-31 13:55:00|74.56|73.36|74.51|73.31|74.57|73.37|74.51|73.31|30
1704031200000|2023-12-31 14:00:00|74.49|73.29|74.48|73.28|74.52|73.32|74.47|73.27|36
1704031500000|2023-12-31 14:05:00|74.49|73.29|74.54|73.34|74.55|73.35|74.49|73.29|39
1704031800000|2023-12-31 14:10:00|74.55|73.35|74.63|73.43|74.64|73.44|74.55|73.35|44
1704032100000|2023-12-31 14:15:00|74.64|73.44|74.53|73.33|74.64|73.44|74.53|73.33|48
1704032400000|2023-12-31 14:20:00|74.54|73.34|74.52|73.32|74.55|73.35|74.49|73.29|39
1704032700000|2023-12-31 14:25:00|74.51|73.31|74.65|73.45|74.68|73.48|74.49|73.29|59
1704033000000|2023-12-31 14:30:00|74.64|73.44|74.62|73.42|74.65|73.45|74.59|73.39|28
1704033300000|2023-12-31 14:35:00|74.63|73.43|74.67|73.47|74.67|73.47|74.58|73.38|54
1704033600000|2023-12-31 14:40:00|74.68|73.48|74.65|73.45|74.7|73.5|74.56|73.36|42
1704033900000|2023-12-31 14:45:00|74.66|73.46|74.65|73.45|74.7|73.5|74.65|73.45|34
1704034200000|2023-12-31 14:50:00|74.64|73.44|74.52|73.32|74.65|73.45|74.52|73.32|34
1704034500000|2023-12-31 14:55:00|74.51|73.31|74.57|73.37|74.58|73.38|74.5|73.3|57
1704034800000|2023-12-31 15:00:00|74.58|73.38|74.67|73.47|74.68|73.48|74.58|73.38|38
1704035100000|2023-12-31 15:05:00|74.66|73.46|74.54|73.34|74.67|73.47|74.53|73.33|22
1704035400000|2023-12-31 15:10:00|74.55|73.35|74.64|73.44|74.64|73.44|74.54|73.34|39
1704035700000|2023-12-31 15:15:00|74.65|73.45|74.63|73.43|74.67|73.47|74.61|73.41|37
1704036000000|2023-12-31 15:20:00|74.62|73.42|74.55|73.35|74.62|73.42|74.53|73.33|53
1704036300000|2023-12-31 15:25:00|74.54|73.34|74.53|73.33|74.58|73.38|74.53|73.33|32
1704036600000|2023-12-31 15:30:00|74.52|73.32|74.52|73.32|74.54|73.34|74.49|73.29|61
1704036900000|2023-12-31 15:35:00|74.51|73.31|74.61|73.41|74.61|73.41|74.49|73.29|41
1704037200000|2023-12-31 15:40:00|74.62|73.42|74.56|73.36|74.62|73.42|74.55|73.35|31
1704037500000|2023-12-31 15:45:00|74.57|73.37|74.52|73.32|74.57|73.37|74.52|73.32|10
1704037800000|2023-12-31 15:50:00|74.53|73.33|74.5|73.3|74.58|73.38|74.49|73.29|59
1704038100000|2023-12-31 15:55:00|74.51|73.31|74.54|73.34|74.57|73.37|74.5|73.3|31
1704038400000|2023-12-31 16:00:00|74.53|73.33|74.55|73.35|74.57|73.37|74.52|73.32|89
1704038700000|2023-12-31 16:05:00|74.54|73.34|74.46|73.26|74.54|73.34|74.46|73.26|33
1704039000000|2023-12-31 16:10:00|74.47|73.27|74.52|73.32|74.54|73.34|74.47|73.27|40
1704039300000|2023-12-31 16:15:00|74.5|73.3|74.54|73.34|74.63|73.43|74.5|73.3|57
1704039600000|2023-12-31 16:20:00|74.55|73.35|74.56|73.36|74.58|73.38|74.52|73.32|31
1704039900000|2023-12-31 16:25:00|74.57|73.37|74.58|73.38|74.59|73.39|74.52|73.32|28
1704040200000|2023-12-31 16:30:00|74.59|73.39|74.69|73.49|74.69|73.49|74.58|73.38|44
1704040500000|2023-12-31 16:35:00|74.68|73.48|74.74|73.54|74.77|73.57|74.64|73.44|48
1704040800000|2023-12-31 16:40:00|74.75|73.55|74.76|73.56|74.77|73.57|74.69|73.49|45
1704041100000|2023-12-31 16:45:00|74.77|73.57|74.61|73.41|74.77|73.57|74.51|73.31|126
1704041400000|2023-12-31 16:50:00|74.59|73.39|74.59|73.39|74.61|73.41|74.53|73.33|37
1704041700000|2023-12-31 16:55:00|74.58|73.38|74.51|73.31|74.62|73.42|74.48|73.28|59
1704042000000|2023-12-31 17:00:00|74.52|73.32|74.46|73.26|74.53|73.33|74.45|73.25|57
1704042300000|2023-12-31 17:05:00|74.47|73.27|74.47|73.27|74.48|73.28|74.46|73.26|13
1704042600000|2023-12-31 17:10:00|74.48|73.28|74.49|73.29|74.5|73.3|74.47|73.27|22
1704042900000|2023-12-31 17:15:00|74.5|73.3|74.56|73.36|74.57|73.37|74.47|73.27|28
1704043200000|2023-12-31 17:20:00|74.57|73.37|74.58|73.38|74.59|73.39|74.5|73.3|48
1704043500000|2023-12-31 17:25:00|74.59|73.39|74.45|73.25|74.59|73.39|74.45|73.25|49
1704043800000|2023-12-31 17:30:00|74.46|73.26|74.49|73.29|74.49|73.29|74.45|73.25|78
1704044100000|2023-12-31 17:35:00|74.5|73.3|74.5|73.3|74.52|73.32|74.45|73.25|61
1704044400000|2023-12-31 17:40:00|74.49|73.29|74.54|73.34|74.54|73.34|74.49|73.29|26
1704044700000|2023-12-31 17:45:00|74.55|73.35|74.6|73.4|74.64|73.44|74.55|73.35|47
1704045000000|2023-12-31 17:50:00|74.61|73.41|74.78|73.58|74.78|73.58|74.6|73.4|45
1704045300000|2023-12-31 17:55:00|74.77|73.57|74.8|73.6|74.8|73.6|74.75|73.55|58
1704045600000|2023-12-31 18:00:00|74.81|73.61|74.75|73.55|74.81|73.61|74.68|73.48|72
1704045900000|2023-12-31 18:05:00|74.74|73.54|74.72|73.52|74.76|73.56|74.71|73.51|49
1704046200000|2023-12-31 18:10:00|74.71|73.51|74.7|73.5|74.74|73.54|74.65|73.45|51
1704046500000|2023-12-31 18:15:00|74.71|73.51|74.61|73.41|74.72|73.52|74.56|73.36|80
1704046800000|2023-12-31 18:20:00|74.6|73.4|74.52|73.32|74.63|73.43|74.52|73.32|41
1704047100000|2023-12-31 18:25:00|74.53|73.33|74.53|73.33|74.54|73.34|74.49|73.29|33
1704047400000|2023-12-31 18:30:00|74.54|73.34|74.51|73.31|74.54|73.34|74.49|73.29|40
1704047700000|2023-12-31 18:35:00|74.52|73.32|74.58|73.38|74.58|73.38|74.5|73.3|37
1704048000000|2023-12-31 18:40:00|74.59|73.39|74.71|73.51|74.73|73.53|74.59|73.39|55
1704048300000|2023-12-31 18:45:00|74.72|73.52|74.6|73.4|74.72|73.52|74.57|73.37|89
1704048600000|2023-12-31 18:50:00|74.59|73.39|74.54|73.34|74.6|73.4|74.53|73.33|74
1704048900000|2023-12-31 18:55:00|74.55|73.35|74.58|73.38|74.59|73.39|74.54|73.34|36
1704049200000|2023-12-31 19:00:00|74.59|73.39|74.62|73.42|74.65|73.45|74.57|73.37|69
1704049500000|2023-12-31 19:05:00|74.61|73.41|74.56|73.36|74.61|73.41|74.54|73.34|30
1704049800000|2023-12-31 19:10:00|74.55|73.35|74.53|73.33|74.56|73.36|74.53|73.33|21
1704050100000|2023-12-31 19:15:00|74.54|73.34|74.54|73.34|74.56|73.36|74.52|73.32|35
1704050400000|2023-12-31 19:20:00|74.55|73.35|74.54|73.34|74.56|73.36|74.51|73.31|46
1704050700000|2023-12-31 19:25:00|74.55|73.35|74.58|73.38|74.6|73.4|74.55|73.35|44
1704051000000|2023-12-31 19:30:00|74.59|73.39|74.52|73.32|74.61|73.41|74.52|73.32|52
1704051300000|2023-12-31 19:35:00|74.53|73.33|74.53|73.33|74.56|73.36|74.52|73.32|27
1704051600000|2023-12-31 19:40:00|74.54|73.34|74.51|73.31|74.54|73.34|74.5|73.3|28
1704051900000|2023-12-31 19:45:00|74.52|73.32|74.51|73.31|74.53|73.33|74.5|73.3|20
1704052200000|2023-12-31 19:50:00|74.5|73.3|74.51|73.31|74.52|73.32|74.49|73.29|26
1704052500000|2023-12-31 19:55:00|74.5|73.3|74.5|73.3|74.52|73.32|74.49|73.29|35
1704052800000|2023-12-31 20:00:00|74.51|73.31|74.52|73.32|74.53|73.33|74.49|73.29|62
1704053100000|2023-12-31 20:05:00|74.51|73.31|74.49|73.29|74.52|73.32|74.46|73.26|49
1704053400000|2023-12-31 20:10:00|74.48|73.28|74.48|73.28|74.49|73.29|74.46|73.26|49
1704053700000|2023-12-31 20:15:00|74.49|73.29|74.53|73.33|74.56|73.36|74.48|73.28|63
1704054000000|2023-12-31 20:20:00|74.52|73.32|74.55|73.35|74.56|73.36|74.51|73.31|40
1704054300000|2023-12-31 20:25:00|74.54|73.34|74.49|73.29|74.59|73.39|74.47|73.27|113
1704054600000|2023-12-31 20:30:00|74.5|73.3|74.45|73.25|74.53|73.33|74.43|73.23|101
1704054900000|2023-12-31 20:35:00|74.46|73.26|74.3|73.1|74.46|73.26|74.16|72.96|148
1704055200000|2023-12-31 20:40:00|74.31|73.11|74.4|73.2|74.43|73.23|74.24|73.04|72
1704055500000|2023-12-31 20:45:00|74.39|73.19|74.32|73.12|74.44|73.24|74.21|73.01|121
1704055800000|2023-12-31 20:50:00|74.31|73.11|74.28|73.08|74.32|73.12|74.19|72.99|123
1704056100000|2023-12-31 20:55:00|74.27|73.07|74.2|73|74.35|73.15|74.17|72.97|95
1704056400000|2023-12-31 21:00:00|74.19|72.99|74.3|73.1|74.37|73.17|74.17|72.97|68
1704056700000|2023-12-31 21:05:00|74.29|73.09|74.34|73.14|74.4|73.2|74.27|73.07|75
1704057000000|2023-12-31 21:10:00|74.33|73.13|74.39|73.19|74.42|73.22|74.31|73.11|58
1704057300000|2023-12-31 21:15:00|74.4|73.2|74.6|73.4|74.64|73.44|74.4|73.2|63
1704057600000|2023-12-31 21:20:00|74.61|73.41|74.57|73.37|74.63|73.43|74.55|73.35|42
1704057900000|2023-12-31 21:25:00|74.58|73.38|74.51|73.31|74.58|73.38|74.5|73.3|45
1704058200000|2023-12-31 21:30:00|74.52|73.32|74.54|73.34|74.55|73.35|74.48|73.28|36
1704058500000|2023-12-31 21:35:00|74.55|73.35|74.6|73.4|74.65|73.45|74.54|73.34|66
1704058800000|2023-12-31 21:40:00|74.59|73.39|74.62|73.42|74.64|73.44|74.56|73.36|89
1704059100000|2023-12-31 21:45:00|74.61|73.41|74.54|73.34|74.63|73.43|74.53|73.33|73
1704059400000|2023-12-31 21:50:00|74.53|73.33|74.38|73.18|74.55|73.35|74.36|73.16|58
1704059700000|2023-12-31 21:55:00|74.37|73.17|74.38|73.18|74.43|73.23|74.37|73.17|50
1704060000000|2023-12-31 22:00:00|74.37|73.17|74.36|73.16|74.4|73.2|74.33|73.13|74
1704060300000|2023-12-31 22:05:00|74.35|73.15|74.34|73.14|74.4|73.2|74.33|73.13|42
1704060600000|2023-12-31 22:10:00|74.35|73.15|74.27|73.07|74.38|73.18|74.26|73.06|35
1704060900000|2023-12-31 22:15:00|74.28|73.08|74.26|73.06|74.29|73.09|74.08|72.88|60
1704061200000|2023-12-31 22:20:00|74.27|73.07|74.19|72.99|74.3|73.1|74.18|72.98|47
1704061500000|2023-12-31 22:25:00|74.16|72.96|74.22|73.02|74.27|73.07|74.13|72.93|73
1704061800000|2023-12-31 22:30:00|74.21|73.01|74.17|72.97|74.3|73.1|74.16|72.96|68
1704062100000|2023-12-31 22:35:00|74.16|72.96|74.11|72.91|74.21|73.01|74.05|72.85|82
1704062400000|2023-12-31 22:40:00|74.1|72.9|74.07|72.87|74.1|72.9|74.06|72.86|15
1704142800000|2024-01-01 21:00:00|74.3|72.1|75.31|73.11|75.32|73.12|74.3|72.1|27
1704143100000|2024-01-01 21:05:00|75.3|73.1|75.21|73.01|75.34|73.14|75.21|73.01|50
1704143400000|2024-01-01 21:10:00|75.2|73|75.15|72.95|75.22|73.02|75.15|72.95|36
1704143700000|2024-01-01 21:15:00|75.16|72.96|75.19|72.99|75.2|73|75.14|72.94|56
1704144000000|2024-01-01 21:20:00|75.2|73|75.17|72.97|75.22|73.02|75.16|72.96|70
1704144300000|2024-01-01 21:25:00|75.18|72.98|75.12|72.92|75.18|72.98|75.1|72.9|33
1704144600000|2024-01-01 21:30:00|75.11|72.91|75.11|72.91|75.16|72.96|75.09|72.89|62
1704144900000|2024-01-01 21:35:00|75.12|72.92|75.14|72.94|75.15|72.95|75.11|72.91|75
1704145200000|2024-01-01 21:40:00|75.15|72.95|75.22|73.02|75.22|73.02|75.15|72.95|71
1704145500000|2024-01-01 21:45:00|75.23|73.03|74.76|73.56|75.25|73.56|74.67|73.03|83
1704145800000|2024-01-01 21:50:00|74.75|73.55|74.79|73.59|74.81|73.61|74.73|73.53|57
1704146100000|2024-01-01 21:55:00|74.8|73.6|74.81|73.61|74.81|73.61|74.79|73.59|10
1704146400000|2024-01-01 22:00:00|74.84|73.64|74.85|73.65|74.88|73.68|74.83|73.63|32
1704146700000|2024-01-01 22:05:00|74.86|73.66|74.93|73.73|74.93|73.73|74.86|73.66|28
1704147000000|2024-01-01 22:10:00|74.92|73.72|74.91|73.71|74.92|73.72|74.88|73.68|14
1704147300000|2024-01-01 22:15:00|74.9|73.7|74.77|73.57|74.9|73.7|74.76|73.56|39
1704147600000|2024-01-01 22:20:00|74.76|73.56|74.8|73.6|74.8|73.6|74.66|73.46|69
1704147900000|2024-01-01 22:25:00|74.79|73.59|74.91|73.71|74.91|73.71|74.75|73.55|49
1704148200000|2024-01-01 22:30:00|74.92|73.72|74.95|73.75|74.95|73.75|74.92|73.72|23
1704148500000|2024-01-01 22:35:00|74.94|73.74|74.98|73.78|74.99|73.79|74.94|73.74|68
1704148800000|2024-01-01 22:40:00|74.97|73.77|74.95|73.75|74.97|73.77|74.93|73.73|35
1704149100000|2024-01-01 22:45:00|74.96|73.76|74.88|73.68|74.97|73.77|74.88|73.68|38
1704149400000|2024-01-01 22:50:00|74.86|73.66|74.9|73.7|74.91|73.71|74.84|73.64|34
1704149700000|2024-01-01 22:55:00|74.91|73.71|75.01|73.81|75.01|73.81|74.9|73.7|54
1704150000000|2024-01-01 23:00:00|75|73.8|75.05|73.85|75.07|73.87|74.99|73.79|113
1704150300000|2024-01-01 23:05:00|75.06|73.86|75.03|73.83|75.08|73.88|75.02|73.82|63
1704150600000|2024-01-01 23:10:00|75.04|73.84|75.05|73.85|75.06|73.86|75.02|73.82|130
1704150900000|2024-01-01 23:15:00|75.06|73.86|75.07|73.87|75.07|73.87|75.02|73.82|171
1704151200000|2024-01-01 23:20:00|75.06|73.86|75.09|73.89|75.11|73.91|75.05|73.85|87
1704151500000|2024-01-01 23:25:00|75.1|73.9|75.19|73.99|75.24|74.04|75.09|73.89|128
1704151800000|2024-01-01 23:30:00|75.18|73.98|75.26|74.06|75.3|74.1|75.17|73.97|145
1704152100000|2024-01-01 23:35:00|75.25|74.05|75.3|74.1|75.3|74.1|75.2|74|194
1704152400000|2024-01-01 23:40:00|75.29|74.09|75.24|74.04|75.3|74.1|75.22|74.02|128
1704152700000|2024-01-01 23:45:00|75.25|74.05|75.22|74.02|75.25|74.05|75.18|73.98|64
1704153000000|2024-01-01 23:50:00|75.24|74.04|75.31|74.11|75.33|74.13|75.22|74.02|142
1704153300000|2024-01-01 23:55:00|75.32|74.12|75.33|74.13|75.38|74.18|75.26|74.06|137
1704153600000|2024-01-02 00:00:00|75.32|74.12|75.26|74.06|75.35|74.15|75.23|74.03|106
1704153900000|2024-01-02 00:05:00|75.27|74.07|75.2|74|75.35|74.15|75.19|73.99|161
1704154200000|2024-01-02 00:10:00|75.19|73.99|75.26|74.06|75.27|74.07|75.11|73.91|264
1704154500000|2024-01-02 00:15:00|75.27|74.07|75.55|74.35|75.56|74.36|75.15|73.95|387
1704154800000|2024-01-02 00:20:00|75.53|74.33|75.57|74.37|75.61|74.41|75.47|74.27|263
1704155100000|2024-01-02 00:25:00|75.56|74.36|75.55|74.35|75.65|74.45|75.52|74.32|247
1704155400000|2024-01-02 00:30:00|75.56|74.36|75.73|74.53|75.79|74.59|75.51|74.31|237
1704155700000|2024-01-02 00:35:00|75.71|74.51|75.66|74.46|75.81|74.61|75.65|74.45|215
1704156000000|2024-01-02 00:40:00|75.65|74.45|75.87|74.67|75.88|74.68|75.65|74.45|189
1704156300000|2024-01-02 00:45:00|75.88|74.68|75.76|74.56|75.9|74.7|75.76|74.56|174
1704156600000|2024-01-02 00:50:00|75.75|74.55|75.82|74.62|75.85|74.65|75.75|74.55|183
1704156900000|2024-01-02 00:55:00|75.81|74.61|75.99|74.79|76.01|74.81|75.8|74.6|345
1704157200000|2024-01-02 01:00:00|76|74.8|76.32|75.12|76.33|75.13|75.97|74.77|197
1704157500000|2024-01-02 01:05:00|76.33|75.13|76.47|75.27|76.49|75.29|76.31|75.11|234
1704157800000|2024-01-02 01:10:00|76.46|75.26|75.87|74.67|76.48|75.28|75.86|74.66|369
1704158100000|2024-01-02 01:15:00|75.88|74.68|76.07|74.87|76.08|74.88|75.79|74.59|366
1704158400000|2024-01-02 01:20:00|76.06|74.86|75.96|74.76|76.06|74.86|75.86|74.66|312
1704158700000|2024-01-02 01:25:00|75.92|74.72|75.84|74.64|76.04|74.84|75.83|74.63|288
1704159000000|2024-01-02 01:30:00|75.83|74.63|75.7|74.5|75.87|74.67|75.69|74.49|250
1704159300000|2024-01-02 01:35:00|75.71|74.51|75.5|74.3|75.71|74.51|75.45|74.25|221
1704159600000|2024-01-02 01:40:00|75.49|74.29|75.57|74.37|75.66|74.46|75.49|74.29|166
1704159900000|2024-01-02 01:45:00|75.58|74.38|75.48|74.28|75.65|74.45|75.48|74.28|172
1704160200000|2024-01-02 01:50:00|75.49|74.29|75.57|74.37|75.58|74.38|75.49|74.29|66
1704160500000|2024-01-02 01:55:00|75.58|74.38|75.69|74.49|75.78|74.58|75.58|74.38|89
1704160800000|2024-01-02 02:00:00|75.7|74.5|75.79|74.59|75.8|74.6|75.67|74.47|120
1704161100000|2024-01-02 02:05:00|75.8|74.6|75.79|74.59|75.83|74.63|75.75|74.55|101
1704161400000|2024-01-02 02:10:00|75.81|74.61|75.63|74.43|75.81|74.61|75.62|74.42|103
1704161700000|2024-01-02 02:15:00|75.62|74.42|75.57|74.37|75.67|74.47|75.55|74.35|96
1704162000000|2024-01-02 02:20:00|75.58|74.38|75.55|74.35|75.67|74.47|75.54|74.34|111
1704162300000|2024-01-02 02:25:00|75.54|74.34|75.62|74.42|75.62|74.42|75.54|74.34|61
1704162600000|2024-01-02 02:30:00|75.63|74.43|75.74|74.54|75.74|74.54|75.61|74.41|97
1704162900000|2024-01-02 02:35:00|75.73|74.53|75.83|74.63|75.84|74.64|75.73|74.53|102
1704163200000|2024-01-02 02:40:00|75.84|74.64|75.89|74.69|75.91|74.71|75.78|74.58|104
1704163500000|2024-01-02 02:45:00|75.88|74.68|75.79|74.59|75.88|74.68|75.75|74.55|32
1704163800000|2024-01-02 02:50:00|75.81|74.61|75.81|74.61|75.87|74.67|75.78|74.58|44
1704164100000|2024-01-02 02:55:00|75.76|74.56|75.88|74.68|75.88|74.68|75.7|74.5|64
1704164400000|2024-01-02 03:00:00|75.89|74.69|75.65|74.45|75.92|74.72|75.65|74.45|66
1704164700000|2024-01-02 03:05:00|75.62|74.42|75.49|74.29|75.65|74.45|75.47|74.27|87
1704165000000|2024-01-02 03:10:00|75.5|74.3|75.64|74.44|75.64|74.44|75.46|74.26|105
1704165300000|2024-01-02 03:15:00|75.63|74.43|75.7|74.5|75.75|74.55|75.63|74.43|105
1704165600000|2024-01-02 03:20:00|75.71|74.51|75.75|74.55|75.77|74.57|75.63|74.43|170
1704165900000|2024-01-02 03:25:00|75.72|74.52|75.64|74.44|75.73|74.53|75.63|74.43|113
1704166200000|2024-01-02 03:30:00|75.62|74.42|75.57|74.37|75.68|74.48|75.57|74.37|100
1704166500000|2024-01-02 03:35:00|75.6|74.4|75.53|74.33|75.6|74.4|75.5|74.3|81
1704166800000|2024-01-02 03:40:00|75.54|74.34|75.58|74.38|75.59|74.39|75.52|74.32|144
1704167100000|2024-01-02 03:45:00|75.57|74.37|75.62|74.42|75.69|74.49|75.55|74.35|165
1704167400000|2024-01-02 03:50:00|75.64|74.44|75.7|74.5|75.86|74.66|75.64|74.44|145
1704167700000|2024-01-02 03:55:00|75.71|74.51|75.68|74.48|75.78|74.58|75.66|74.46|50
1704168000000|2024-01-02 04:00:00|75.69|74.49|75.67|74.47|75.79|74.59|75.64|74.44|169
1704168300000|2024-01-02 04:05:00|75.69|74.49|75.63|74.43|75.72|74.52|75.56|74.36|72
1704168600000|2024-01-02 04:10:00|75.65|74.45|75.77|74.57|75.79|74.59|75.63|74.43|148
1704168900000|2024-01-02 04:15:00|75.76|74.56|75.59|74.39|75.81|74.61|75.59|74.39|79
1704169200000|2024-01-02 04:20:00|75.6|74.4|75.59|74.39|75.71|74.51|75.59|74.39|44
1704169500000|2024-01-02 04:25:00|75.6|74.4|75.6|74.4|75.6|74.4|75.6|74.4|1
1704169800000|2024-01-02 04:30:00|75.59|74.39|75.62|74.42|75.64|74.44|75.54|74.34|108
1704170100000|2024-01-02 04:35:00|75.63|74.43|75.73|74.53|75.74|74.54|75.62|74.42|155
1704170400000|2024-01-02 04:40:00|75.75|74.55|75.67|74.47|75.78|74.58|75.6|74.4|95
1704170700000|2024-01-02 04:45:00|75.66|74.46|75.56|74.36|75.71|74.51|75.55|74.35|146
1704171000000|2024-01-02 04:50:00|75.6|74.4|75.58|74.38|75.63|74.43|75.57|74.37|138
1704171300000|2024-01-02 04:55:00|75.59|74.39|75.64|74.44|75.64|74.44|75.56|74.36|114
1704171600000|2024-01-02 05:00:00|75.63|74.43|75.6|74.4|75.66|74.46|75.55|74.35|156
1704171900000|2024-01-02 05:05:00|75.59|74.39|75.7|74.5|75.72|74.52|75.57|74.37|116
1704172200000|2024-01-02 05:10:00|75.71|74.51|75.78|74.58|75.79|74.59|75.7|74.5|93
1704172500000|2024-01-02 05:15:00|75.79|74.59|75.69|74.49|75.79|74.59|75.67|74.47|105
1704172800000|2024-01-02 05:20:00|75.71|74.51|75.63|74.43|75.73|74.53|75.62|74.42|58
1704173100000|2024-01-02 05:25:00|75.65|74.45|75.59|74.39|75.65|74.45|75.58|74.38|57
1704173400000|2024-01-02 05:30:00|75.6|74.4|75.56|74.36|75.64|74.44|75.53|74.33|104
1704173700000|2024-01-02 05:35:00|75.57|74.37|75.54|74.34|75.58|74.38|75.5|74.3|58
1704174000000|2024-01-02 05:40:00|75.53|74.33|75.46|74.26|75.55|74.35|75.46|74.26|83
1704174300000|2024-01-02 05:45:00|75.45|74.25|75.41|74.21|75.48|74.28|75.35|74.15|143
1704174600000|2024-01-02 05:50:00|75.42|74.22|75.28|74.08|75.44|74.24|75.25|74.05|155
1704174900000|2024-01-02 05:55:00|75.29|74.09|75.31|74.11|75.35|74.15|75.25|74.05|141
1704175200000|2024-01-02 06:00:00|75.3|74.1|75.23|74.03|75.3|74.1|75.17|73.97|149
1704175500000|2024-01-02 06:05:00|75.22|74.02|75.24|74.04|75.26|74.06|75.19|73.99|121
1704175800000|2024-01-02 06:10:00|75.23|74.03|75.23|74.03|75.27|74.07|75.14|73.94|111
1704176100000|2024-01-02 06:15:00|75.22|74.02|75.26|74.06|75.26|74.06|75.16|73.96|67
1704176400000|2024-01-02 06:20:00|75.27|74.07|75.29|74.09|75.3|74.1|75.26|74.06|65
1704176700000|2024-01-02 06:25:00|75.28|74.08|75.34|74.14|75.35|74.15|75.28|74.08|70
1704177000000|2024-01-02 06:30:00|75.35|74.15|75.45|74.25|75.47|74.27|75.31|74.11|123
1704177300000|2024-01-02 06:35:00|75.46|74.26|75.36|74.16|75.48|74.28|75.36|74.16|80
1704177600000|2024-01-02 06:40:00|75.37|74.17|75.45|74.25|75.46|74.26|75.37|74.17|15
1704177900000|2024-01-02 06:45:00|75.46|74.26|75.45|74.25|75.48|74.28|75.43|74.23|47
1704178200000|2024-01-02 06:50:00|75.44|74.24|75.32|74.12|75.48|74.28|75.31|74.11|37
1704178500000|2024-01-02 06:55:00|75.34|74.14|75.28|74.08|75.37|74.17|75.25|74.05|82
1704178800000|2024-01-02 07:00:00|75.27|74.07|75.42|74.22|75.46|74.26|75.26|74.06|114
1704179100000|2024-01-02 07:05:00|75.41|74.21|75.5|74.3|75.52|74.32|75.4|74.2|102
1704179400000|2024-01-02 07:10:00|75.51|74.31|75.49|74.29|75.56|74.36|75.49|74.29|80
1704179700000|2024-01-02 07:15:00|75.45|74.25|75.36|74.16|75.47|74.27|75.34|74.14|108
1704180000000|2024-01-02 07:20:00|75.37|74.17|75.35|74.15|75.4|74.2|75.33|74.13|129
1704180300000|2024-01-02 07:25:00|75.34|74.14|75.32|74.12|75.45|74.25|75.31|74.11|195
1704180600000|2024-01-02 07:30:00|75.33|74.13|75.37|74.17|75.4|74.2|75.26|74.06|173
1704180900000|2024-01-02 07:35:00|75.38|74.18|75.57|74.37|75.58|74.38|75.31|74.11|173
1704181200000|2024-01-02 07:40:00|75.59|74.39|75.6|74.4|75.6|74.4|75.47|74.27|131
1704181500000|2024-01-02 07:45:00|75.59|74.39|75.38|74.18|75.61|74.41|75.37|74.17|106
1704181800000|2024-01-02 07:50:00|75.37|74.17|75.32|74.12|75.37|74.17|75.26|74.06|74
1704182100000|2024-01-02 07:55:00|75.29|74.09|75.36|74.16|75.36|74.16|75.29|74.09|97
1704182400000|2024-01-02 08:00:00|75.34|74.14|75.27|74.07|75.35|74.15|75.27|74.07|78
1704182700000|2024-01-02 08:05:00|75.28|74.08|75.24|74.04|75.31|74.11|75.22|74.02|78
1704183000000|2024-01-02 08:10:00|75.26|74.06|75.4|74.2|75.45|74.25|75.26|74.06|156
1704183300000|2024-01-02 08:15:00|75.42|74.22|75.53|74.33|75.53|74.33|75.31|74.11|183
1704183600000|2024-01-02 08:20:00|75.51|74.31|75.63|74.43|75.71|74.51|75.5|74.3|241
1704183900000|2024-01-02 08:25:00|75.6|74.4|75.65|74.45|75.72|74.52|75.56|74.36|235
1704184200000|2024-01-02 08:30:00|75.68|74.48|75.72|74.52|75.86|74.66|75.64|74.44|305
1704184500000|2024-01-02 08:35:00|75.75|74.55|75.73|74.53|75.8|74.6|75.64|74.44|234
1704184800000|2024-01-02 08:40:00|75.76|74.56|75.84|74.64|75.89|74.69|75.74|74.54|166
1704185100000|2024-01-02 08:45:00|75.83|74.63|75.92|74.72|76.12|74.92|75.8|74.6|164
1704185400000|2024-01-02 08:50:00|75.94|74.74|76.03|74.83|76.05|74.85|75.91|74.71|257
1704185700000|2024-01-02 08:55:00|76.06|74.86|76|74.8|76.1|74.9|75.98|74.78|194
1704186000000|2024-01-02 09:00:00|75.99|74.79|76.04|74.84|76.07|74.87|75.98|74.78|273
1704186300000|2024-01-02 09:05:00|76.05|74.85|75.84|74.64|76.07|74.87|75.84|74.64|191
1704186600000|2024-01-02 09:10:00|75.85|74.65|75.74|74.54|75.9|74.7|75.74|74.54|147
1704186900000|2024-01-02 09:15:00|75.75|74.55|75.84|74.64|75.84|74.64|75.72|74.52|199
1704187200000|2024-01-02 09:20:00|75.87|74.67|75.89|74.69|75.92|74.72|75.84|74.64|102
1704187500000|2024-01-02 09:25:00|75.88|74.68|75.87|74.67|75.96|74.76|75.82|74.62|213
1704187800000|2024-01-02 09:30:00|75.88|74.68|75.83|74.63|75.9|74.7|75.76|74.56|111
1704188100000|2024-01-02 09:35:00|75.84|74.64|75.81|74.61|75.86|74.66|75.72|74.52|190
1704188400000|2024-01-02 09:40:00|75.82|74.62|75.77|74.57|75.84|74.64|75.67|74.47|212
1704188700000|2024-01-02 09:45:00|75.78|74.58|75.86|74.66|75.89|74.69|75.71|74.51|264
1704189000000|2024-01-02 09:50:00|75.87|74.67|75.79|74.59|75.92|74.72|75.79|74.59|172
1704189300000|2024-01-02 09:55:00|75.8|74.6|75.89|74.69|75.92|74.72|75.78|74.58|106
1704189600000|2024-01-02 10:00:00|75.9|74.7|75.79|74.59|75.92|74.72|75.76|74.56|168
1704189900000|2024-01-02 10:05:00|75.8|74.6|75.79|74.59|75.83|74.63|75.63|74.43|88
1704190200000|2024-01-02 10:10:00|75.77|74.57|75.88|74.68|75.92|74.72|75.75|74.55|255
1704190500000|2024-01-02 10:15:00|75.9|74.7|75.76|74.56|75.91|74.71|75.76|74.56|195
1704190800000|2024-01-02 10:20:00|75.77|74.57|75.86|74.66|75.88|74.68|75.73|74.53|100
1704191100000|2024-01-02 10:25:00|75.87|74.67|75.82|74.62|75.87|74.67|75.69|74.49|133
1704191400000|2024-01-02 10:30:00|75.81|74.61|75.64|74.44|75.83|74.63|75.64|74.44|73
1704191700000|2024-01-02 10:35:00|75.63|74.43|75.53|74.33|75.64|74.44|75.53|74.33|66
1704192000000|2024-01-02 10:40:00|75.54|74.34|75.69|74.49|75.69|74.49|75.48|74.28|98
1704192300000|2024-01-02 10:45:00|75.67|74.47|75.67|74.47|75.7|74.5|75.6|74.4|180
1704192600000|2024-01-02 10:50:00|75.66|74.46|75.8|74.6|75.81|74.61|75.64|74.44|194
1704192900000|2024-01-02 10:55:00|75.81|74.61|75.9|74.7|75.91|74.71|75.76|74.56|221
1704193200000|2024-01-02 11:00:00|75.88|74.68|75.89|74.69|75.91|74.71|75.84|74.64|180
1704193500000|2024-01-02 11:05:00|75.9|74.7|75.81|74.61|75.97|74.77|75.81|74.61|97
1704193800000|2024-01-02 11:10:00|75.8|74.6|75.87|74.67|75.97|74.77|75.75|74.55|237
1704194100000|2024-01-02 11:15:00|75.86|74.66|75.73|74.53|75.91|74.71|75.72|74.52|77
1704194400000|2024-01-02 11:20:00|75.72|74.52|75.67|74.47|75.74|74.54|75.61|74.41|56
1704194700000|2024-01-02 11:25:00|75.69|74.49|75.56|74.36|75.69|74.49|75.54|74.34|44
1704195000000|2024-01-02 11:30:00|75.55|74.35|75.39|74.19|75.56|74.36|75.39|74.19|72
1704195300000|2024-01-02 11:35:00|75.37|74.17|75.32|74.12|75.5|74.3|75.25|74.05|168
1704195600000|2024-01-02 11:40:00|75.34|74.14|75.25|74.05|75.38|74.18|75.17|73.97|239
1704195900000|2024-01-02 11:45:00|75.26|74.06|75.38|74.18|75.52|74.32|75.25|74.05|320
1704196200000|2024-01-02 11:50:00|75.37|74.17|75.33|74.13|75.41|74.21|75.18|73.98|388
1704196500000|2024-01-02 11:55:00|75.32|74.12|75.49|74.29|75.52|74.32|75.32|74.12|275
1704196800000|2024-01-02 12:00:00|75.48|74.28|75.5|74.3|75.52|74.32|75.43|74.23|368
1704197100000|2024-01-02 12:05:00|75.51|74.31|75.51|74.31|75.57|74.37|75.41|74.21|277
1704197400000|2024-01-02 12:10:00|75.53|74.33|75.42|74.22|75.53|74.33|75.34|74.14|241
1704197700000|2024-01-02 12:15:00|75.4|74.2|75.33|74.13|75.47|74.27|75.33|74.13|260
1704198000000|2024-01-02 12:20:00|75.32|74.12|75.36|74.16|75.39|74.19|75.27|74.07|213
1704198300000|2024-01-02 12:25:00|75.39|74.19|75.44|74.24|75.49|74.29|75.35|74.15|211
1704198600000|2024-01-02 12:30:00|75.45|74.25|75.44|74.24|75.5|74.3|75.37|74.17|176
1704198900000|2024-01-02 12:35:00|75.42|74.22|75.29|74.09|75.48|74.28|75.27|74.07|150
1704199200000|2024-01-02 12:40:00|75.31|74.11|75.24|74.04|75.34|74.14|75.22|74.02|180
1704199500000|2024-01-02 12:45:00|75.25|74.05|75.16|73.96|75.32|74.12|75.12|73.92|116
1704199800000|2024-01-02 12:50:00|75.14|73.94|75.1|73.9|75.17|73.97|75.08|73.88|200
1704200100000|2024-01-02 12:55:00|75.11|73.91|74.97|73.77|75.11|73.91|74.97|73.77|166
1704200400000|2024-01-02 13:00:00|74.96|73.76|75.18|73.98|75.19|73.99|74.91|73.71|213
1704200700000|2024-01-02 13:05:00|75.19|73.99|75.24|74.04|75.25|74.05|75.17|73.97|210
1704201000000|2024-01-02 13:10:00|75.23|74.03|75.23|74.03|75.27|74.07|75.19|73.99|190
1704201300000|2024-01-02 13:15:00|75.22|74.02|75.32|74.12|75.34|74.14|75.22|74.02|144
1704201600000|2024-01-02 13:20:00|75.3|74.1|75.32|74.12|75.34|74.14|75.17|73.97|287
1704201900000|2024-01-02 13:25:00|75.33|74.13|75.25|74.05|75.33|74.13|75.24|74.04|43
1704202200000|2024-01-02 13:30:00|75.26|74.06|75.28|74.08|75.36|74.16|75.26|74.06|134
1704202500000|2024-01-02 13:35:00|75.31|74.11|75.38|74.18|75.41|74.21|75.29|74.09|178
1704202800000|2024-01-02 13:40:00|75.35|74.15|75.37|74.17|75.45|74.25|75.35|74.15|238
1704203100000|2024-01-02 13:45:00|75.36|74.16|75.27|74.07|75.41|74.21|75.26|74.06|120
1704203400000|2024-01-02 13:50:00|75.3|74.1|75.22|74.02|75.34|74.14|75.19|73.99|71
1704203700000|2024-01-02 13:55:00|75.21|74.01|75.26|74.06|75.31|74.11|75.19|73.99|181
1704204000000|2024-01-02 14:00:00|75.27|74.07|75.18|73.98|75.3|74.1|75.15|73.95|142
1704204300000|2024-01-02 14:05:00|75.21|74.01|75.19|73.99|75.27|74.07|75.15|73.95|201
1704204600000|2024-01-02 14:10:00|75.18|73.98|75.16|73.96|75.26|74.06|75.14|73.94|180
1704204900000|2024-01-02 14:15:00|75.17|73.97|75.08|73.88|75.21|74.01|75.07|73.87|146
1704205200000|2024-01-02 14:20:00|75.07|73.87|74.98|73.78|75.08|73.88|74.96|73.76|60
1704205500000|2024-01-02 14:25:00|75|73.8|74.84|73.64|75|73.8|74.76|73.56|181
1704205800000|2024-01-02 14:30:00|74.82|73.62|74.36|73.16|74.9|73.7|74.22|73.02|387
1704206100000|2024-01-02 14:35:00|74.38|73.18|74.34|73.14|74.45|73.25|74.18|72.98|536
1704206400000|2024-01-02 14:40:00|74.32|73.12|74.6|73.4|74.63|73.43|74.25|73.05|349
1704206700000|2024-01-02 14:45:00|74.58|73.38|74.15|72.95|74.62|73.42|74.1|72.9|432
1704207000000|2024-01-02 14:50:00|74.12|72.92|74.06|72.86|74.34|73.14|73.91|72.71|515
1704207300000|2024-01-02 14:55:00|74.1|72.9|74.12|72.92|74.2|73|73.89|72.69|580
1704207600000|2024-01-02 15:00:00|74.15|72.95|74.08|72.88|74.32|73.12|74.07|72.87|264
1704207900000|2024-01-02 15:05:00|74.07|72.87|74.22|73.02|74.22|73.02|73.96|72.76|359
1704208200000|2024-01-02 15:10:00|74.2|73|73.97|72.77|74.3|73.1|73.9|72.7|285
1704208500000|2024-01-02 15:15:00|73.96|72.76|73.65|72.45|74.02|72.82|73.63|72.43|364
1704208800000|2024-01-02 15:20:00|73.64|72.44|73.99|72.79|74.03|72.83|73.64|72.44|330
1704209100000|2024-01-02 15:25:00|73.97|72.77|73.93|72.73|74.04|72.84|73.84|72.64|258
1704209400000|2024-01-02 15:30:00|73.92|72.72|74.13|72.93|74.16|72.96|73.77|72.57|310
1704209700000|2024-01-02 15:35:00|74.1|72.9|74.24|73.04|74.32|73.12|74.1|72.9|360
1704210000000|2024-01-02 15:40:00|74.25|73.05|74.26|73.06|74.3|73.1|74.16|72.96|274
1704210300000|2024-01-02 15:45:00|74.27|73.07|74.12|72.92|74.29|73.09|74.07|72.87|144
1704210600000|2024-01-02 15:50:00|74.14|72.94|74.17|72.97|74.18|72.98|74.1|72.9|163
1704210900000|2024-01-02 15:55:00|74.18|72.98|74.03|72.83|74.18|72.98|73.95|72.75|220
1704211200000|2024-01-02 16:00:00|74.02|72.82|74|72.8|74.15|72.95|73.95|72.75|375
1704211500000|2024-01-02 16:05:00|74.01|72.81|73.81|72.61|74.07|72.87|73.78|72.58|362
1704211800000|2024-01-02 16:10:00|73.8|72.6|73.8|72.6|73.91|72.71|73.66|72.46|410
1704212100000|2024-01-02 16:15:00|73.82|72.62|73.7|72.5|73.88|72.68|73.64|72.44|394
1704212400000|2024-01-02 16:20:00|73.72|72.52|73.68|72.48|73.74|72.54|73.61|72.41|309
1704212700000|2024-01-02 16:25:00|73.69|72.49|73.87|72.67|73.93|72.73|73.64|72.44|279
1704213000000|2024-01-02 16:30:00|73.88|72.68|73.91|72.71|73.92|72.72|73.81|72.61|281
1704213300000|2024-01-02 16:35:00|73.9|72.7|73.78|72.58|73.91|72.71|73.72|72.52|247
1704213600000|2024-01-02 16:40:00|73.79|72.59|73.9|72.7|73.93|72.73|73.75|72.55|267
1704213900000|2024-01-02 16:45:00|73.91|72.71|74.16|72.96|74.17|72.97|73.87|72.67|372
1704214200000|2024-01-02 16:50:00|74.15|72.95|73.99|72.79|74.16|72.96|73.97|72.77|285
1704214500000|2024-01-02 16:55:00|73.98|72.78|73.99|72.79|74.05|72.85|73.96|72.76|140
1704214800000|2024-01-02 17:00:00|74.01|72.81|73.94|72.74|74.07|72.87|73.92|72.72|82
1704215100000|2024-01-02 17:05:00|73.93|72.73|73.93|72.73|73.95|72.75|73.92|72.72|11
1704215400000|2024-01-02 17:10:00|73.92|72.72|73.94|72.74|73.98|72.78|73.9|72.7|83
1704215700000|2024-01-02 17:15:00|73.97|72.77|73.98|72.78|74|72.8|73.9|72.7|156
1704216000000|2024-01-02 17:20:00|74|72.8|74|72.8|74.03|72.83|73.95|72.75|119
1704216300000|2024-01-02 17:25:00|74.01|72.81|73.99|72.79|74.07|72.87|73.96|72.76|145
1704216600000|2024-01-02 17:30:00|74|72.8|73.74|72.54|74.03|72.83|73.66|72.46|174
1704216900000|2024-01-02 17:35:00|73.73|72.53|73.69|72.49|73.82|72.62|73.69|72.49|230
1704217200000|2024-01-02 17:40:00|73.71|72.51|73.69|72.49|73.71|72.51|73.51|72.31|229
1704217500000|2024-01-02 17:45:00|73.68|72.48|73.59|72.39|73.73|72.53|73.47|72.27|237
1704217800000|2024-01-02 17:50:00|73.6|72.4|73.74|72.54|73.74|72.54|73.57|72.37|238
1704218100000|2024-01-02 17:55:00|73.73|72.53|73.69|72.49|73.82|72.62|73.69|72.49|177
1704218400000|2024-01-02 18:00:00|73.7|72.5|73.79|72.59|73.82|72.62|73.66|72.46|223
1704218700000|2024-01-02 18:05:00|73.77|72.57|73.69|72.49|73.81|72.61|73.65|72.45|190
1704219000000|2024-01-02 18:10:00|73.7|72.5|73.67|72.47|73.73|72.53|73.64|72.44|180
1704219300000|2024-01-02 18:15:00|73.66|72.46|73.65|72.45|73.71|72.51|73.63|72.43|165
1704219600000|2024-01-02 18:20:00|73.66|72.46|73.74|72.54|73.75|72.55|73.66|72.46|145
1704219900000|2024-01-02 18:25:00|73.73|72.53|73.69|72.49|73.77|72.57|73.67|72.47|171
1704220200000|2024-01-02 18:30:00|73.7|72.5|73.84|72.64|73.87|72.67|73.69|72.49|102
1704220500000|2024-01-02 18:35:00|73.83|72.63|73.82|72.62|73.87|72.67|73.8|72.6|95
1704220800000|2024-01-02 18:40:00|73.81|72.61|73.67|72.47|73.81|72.61|73.66|72.46|81
1704221100000|2024-01-02 18:45:00|73.64|72.44|73.72|72.52|73.74|72.54|73.64|72.44|60
1704221400000|2024-01-02 18:50:00|73.73|72.53|73.74|72.54|73.76|72.56|73.71|72.51|62
1704221700000|2024-01-02 18:55:00|73.73|72.53|73.77|72.57|73.85|72.65|73.73|72.53|103
1704222000000|2024-01-02 19:00:00|73.76|72.56|73.8|72.6|73.82|72.62|73.68|72.48|122
1704222300000|2024-01-02 19:05:00|73.81|72.61|73.83|72.63|73.9|72.7|73.8|72.6|107
1704222600000|2024-01-02 19:10:00|73.82|72.62|73.99|72.79|74|72.8|73.82|72.62|129
1704222900000|2024-01-02 19:15:00|74|72.8|73.9|72.7|74.02|72.82|73.9|72.7|141
1704223200000|2024-01-02 19:20:00|73.89|72.69|73.69|72.49|73.93|72.73|73.63|72.43|191
1704223500000|2024-01-02 19:25:00|73.68|72.48|73.66|72.46|73.7|72.5|73.53|72.33|234
1704223800000|2024-01-02 19:30:00|73.67|72.47|73.72|72.52|73.75|72.55|73.55|72.35|294
1704224100000|2024-01-02 19:35:00|73.73|72.53|73.65|72.45|73.73|72.53|73.6|72.4|241
1704224400000|2024-01-02 19:40:00|73.64|72.44|73.6|72.4|73.66|72.46|73.56|72.36|138
1704224700000|2024-01-02 19:45:00|73.61|72.41|73.68|72.48|73.7|72.5|73.6|72.4|120
1704225000000|2024-01-02 19:50:00|73.67|72.47|73.62|72.42|73.69|72.49|73.6|72.4|167
1704225300000|2024-01-02 19:55:00|73.61|72.41|73.68|72.48|73.78|72.58|73.59|72.39|191
1704225600000|2024-01-02 20:00:00|73.69|72.49|73.86|72.66|73.88|72.68|73.58|72.38|235
1704225900000|2024-01-02 20:05:00|73.87|72.67|73.97|72.77|74.01|72.81|73.81|72.61|200
1704226200000|2024-01-02 20:10:00|73.96|72.76|73.98|72.78|74.01|72.81|73.95|72.75|113
1704226500000|2024-01-02 20:15:00|73.97|72.77|73.96|72.76|74.03|72.83|73.96|72.76|92
1704226800000|2024-01-02 20:20:00|73.97|72.77|73.86|72.66|73.98|72.78|73.8|72.6|139
1704227100000|2024-01-02 20:25:00|73.87|72.67|73.85|72.65|73.95|72.75|73.82|72.62|145
1704227400000|2024-01-02 20:30:00|73.84|72.64|73.78|72.58|73.84|72.64|73.76|72.56|105
1704227700000|2024-01-02 20:35:00|73.77|72.57|73.71|72.51|73.78|72.58|73.71|72.51|97
1704228000000|2024-01-02 20:40:00|73.7|72.5|73.69|72.49|73.76|72.56|73.67|72.47|134
1704228300000|2024-01-02 20:45:00|73.7|72.5|73.75|72.55|73.88|72.68|73.69|72.49|192
1704228600000|2024-01-02 20:50:00|73.77|72.57|73.57|72.37|73.78|72.58|73.56|72.36|194
1704228900000|2024-01-02 20:55:00|73.58|72.38|73.55|72.35|73.62|72.42|73.55|72.35|116
1704229200000|2024-01-02 21:00:00|73.56|72.36|73.44|72.24|73.62|72.42|73.14|71.94|342
1704229500000|2024-01-02 21:05:00|73.43|72.23|73.45|72.25|73.49|72.29|73.34|72.14|312
1704229800000|2024-01-02 21:10:00|73.47|72.27|73.3|72.1|73.57|72.37|73.2|72|212
1704230100000|2024-01-02 21:15:00|73.29|72.09|73.43|72.23|73.44|72.24|73.27|72.07|246
1704230400000|2024-01-02 21:20:00|73.44|72.24|73.32|72.12|73.45|72.25|73.31|72.11|213
1704230700000|2024-01-02 21:25:00|73.3|72.1|73.18|71.98|73.35|72.15|73.18|71.98|174
1704231000000|2024-01-02 21:30:00|73.19|71.99|73.43|72.23|73.44|72.24|73.14|71.94|164
1704231300000|2024-01-02 21:35:00|73.44|72.24|73.43|72.23|73.49|72.29|73.37|72.17|148
1704231600000|2024-01-02 21:40:00|73.44|72.24|73.47|72.27|73.56|72.36|73.4|72.2|116
1704231900000|2024-01-02 21:45:00|73.46|72.26|73.55|72.35|73.57|72.37|73.45|72.25|161
1704232200000|2024-01-02 21:50:00|73.56|72.36|73.51|72.31|73.59|72.39|73.5|72.3|102
1704232500000|2024-01-02 21:55:00|73.5|72.3|73.59|72.39|73.59|72.39|73.45|72.25|113
1704232800000|2024-01-02 22:00:00|73.6|72.4|73.63|72.43|73.66|72.46|73.52|72.32|109
1704233100000|2024-01-02 22:05:00|73.64|72.44|73.72|72.52|73.72|72.52|73.61|72.41|73
1704233400000|2024-01-02 22:10:00|73.73|72.53|73.68|72.48|73.75|72.55|73.66|72.46|98
1704233700000|2024-01-02 22:15:00|73.67|72.47|73.67|72.47|73.72|72.52|73.66|72.46|61
1704234000000|2024-01-02 22:20:00|73.68|72.48|73.62|72.42|73.7|72.5|73.61|72.41|48
1704234300000|2024-01-02 22:25:00|73.61|72.41|73.61|72.41|73.65|72.45|73.55|72.35|57
1704234600000|2024-01-02 22:30:00|73.62|72.42|73.57|72.37|73.62|72.42|73.52|72.32|118
1704234900000|2024-01-02 22:35:00|73.58|72.38|73.5|72.3|73.58|72.38|73.46|72.26|68
1704235200000|2024-01-02 22:40:00|73.49|72.29|73.56|72.36|73.59|72.39|73.49|72.29|70
1704235500000|2024-01-02 22:45:00|73.57|72.37|73.72|72.52|73.72|72.52|73.5|72.3|106
1704235800000|2024-01-02 22:50:00|73.71|72.51|73.68|72.48|73.76|72.56|73.68|72.48|48
1704236100000|2024-01-02 22:55:00|73.69|72.49|73.7|72.5|73.75|72.55|73.67|72.47|67
1704236400000|2024-01-02 23:00:00|73.71|72.51|73.64|72.44|73.75|72.55|73.61|72.41|197
1704236700000|2024-01-02 23:05:00|73.62|72.42|73.7|72.5|73.71|72.51|73.56|72.36|172
1704237000000|2024-01-02 23:10:00|73.72|72.52|73.74|72.54|73.77|72.57|73.71|72.51|146
1704237300000|2024-01-02 23:15:00|73.75|72.55|73.86|72.66|73.86|72.66|73.74|72.54|126
1704237600000|2024-01-02 23:20:00|73.85|72.65|73.88|72.68|73.89|72.69|73.81|72.61|118
1704237900000|2024-01-02 23:25:00|73.89|72.69|73.83|72.63|73.91|72.71|73.81|72.61|108
1704238200000|2024-01-02 23:30:00|73.84|72.64|73.69|72.49|73.85|72.65|73.67|72.47|190
1704238500000|2024-01-02 23:35:00|73.7|72.5|73.56|72.36|73.7|72.5|73.52|72.32|125
1704238800000|2024-01-02 23:40:00|73.57|72.37|73.5|72.3|73.63|72.43|73.5|72.3|125
1704239100000|2024-01-02 23:45:00|73.52|72.32|73.37|72.17|73.52|72.32|73.37|72.17|114
1704239400000|2024-01-02 23:50:00|73.36|72.16|73.55|72.35|73.65|72.45|73.35|72.15|202
1704239700000|2024-01-02 23:55:00|73.56|72.36|73.59|72.39|73.59|72.39|73.49|72.29|118
1704240000000|2024-01-03 00:00:00|73.57|72.37|73.63|72.43|73.72|72.52|73.57|72.37|153
1704240300000|2024-01-03 00:05:00|73.64|72.44|73.76|72.56|73.81|72.61|73.59|72.39|245
1704240600000|2024-01-03 00:10:00|73.77|72.57|73.78|72.58|73.84|72.64|73.74|72.54|143
1704240900000|2024-01-03 00:15:00|73.79|72.59|73.73|72.53|73.81|72.61|73.7|72.5|113
1704241200000|2024-01-03 00:20:00|73.72|72.52|73.72|72.52|73.77|72.57|73.66|72.46|134
1704241500000|2024-01-03 00:25:00|73.71|72.51|73.55|72.35|73.72|72.52|73.43|72.23|208
1704241800000|2024-01-03 00:30:00|73.54|72.34|73.75|72.55|73.81|72.61|73.52|72.32|220
1704242100000|2024-01-03 00:35:00|73.76|72.56|73.77|72.57|73.81|72.61|73.67|72.47|241
1704242400000|2024-01-03 00:40:00|73.76|72.56|73.91|72.71|73.91|72.71|73.76|72.56|72
1704242700000|2024-01-03 00:45:00|73.9|72.7|73.9|72.7|73.92|72.72|73.84|72.64|171
1704243000000|2024-01-03 00:50:00|73.89|72.69|73.74|72.54|73.9|72.7|73.72|72.52|176
1704243300000|2024-01-03 00:55:00|73.73|72.53|73.8|72.6|73.81|72.61|73.73|72.53|140
1704243600000|2024-01-03 01:00:00|73.81|72.61|73.94|72.74|73.94|72.74|73.77|72.57|136
1704243900000|2024-01-03 01:05:00|73.93|72.73|74|72.8|74|72.8|73.92|72.72|68
1704244200000|2024-01-03 01:10:00|73.99|72.79|74.01|72.81|74.04|72.84|73.97|72.77|99
1704244500000|2024-01-03 01:15:00|74.03|72.83|73.96|72.76|74.03|72.83|73.92|72.72|147
1704244800000|2024-01-03 01:20:00|73.97|72.77|74|72.8|74.02|72.82|73.92|72.72|159
1704245100000|2024-01-03 01:25:00|74.02|72.82|73.97|72.77|74.02|72.82|73.96|72.76|71
1704245400000|2024-01-03 01:30:00|73.96|72.76|73.91|72.71|73.97|72.77|73.82|72.62|153
1704245700000|2024-01-03 01:35:00|73.9|72.7|73.9|72.7|73.96|72.76|73.86|72.66|152
1704246000000|2024-01-03 01:40:00|73.89|72.69|73.93|72.73|73.95|72.75|73.86|72.66|116
1704246300000|2024-01-03 01:45:00|73.94|72.74|74|72.8|74.02|72.82|73.93|72.73|89
1704246600000|2024-01-03 01:50:00|73.99|72.79|74.05|72.85|74.07|72.87|73.98|72.78|138
1704246900000|2024-01-03 01:55:00|74.04|72.84|74.07|72.87|74.07|72.87|74.04|72.84|22
1704247200000|2024-01-03 02:00:00|74.06|72.86|74.06|72.86|74.08|72.88|74.02|72.82|112
1704247500000|2024-01-03 02:05:00|74.05|72.85|74.12|72.92|74.13|72.93|74.05|72.85|50
1704247800000|2024-01-03 02:10:00|74.1|72.9|74.14|72.94|74.2|73|74.1|72.9|51
1704248100000|2024-01-03 02:15:00|74.13|72.93|74.03|72.83|74.13|72.93|74.02|72.82|54
1704248400000|2024-01-03 02:20:00|74.04|72.84|73.97|72.77|74.05|72.85|73.94|72.74|90
1704248700000|2024-01-03 02:25:00|73.95|72.75|74|72.8|74.01|72.81|73.95|72.75|98
1704249000000|2024-01-03 02:30:00|74.02|72.82|74.07|72.87|74.08|72.88|73.98|72.78|142
1704249300000|2024-01-03 02:35:00|74.08|72.88|73.98|72.78|74.08|72.88|73.93|72.73|123
1704249600000|2024-01-03 02:40:00|73.96|72.76|73.89|72.69|73.98|72.78|73.85|72.65|82
1704249900000|2024-01-03 02:45:00|73.87|72.67|73.85|72.65|73.89|72.69|73.81|72.61|69
1704250200000|2024-01-03 02:50:00|73.86|72.66|73.83|72.63|73.88|72.68|73.8|72.6|57
1704250500000|2024-01-03 02:55:00|73.84|72.64|73.83|72.63|73.88|72.68|73.83|72.63|37
1704250800000|2024-01-03 03:00:00|73.84|72.64|73.84|72.64|73.85|72.65|73.83|72.63|57
1704251100000|2024-01-03 03:05:00|73.83|72.63|73.78|72.58|73.84|72.64|73.76|72.56|48
1704251400000|2024-01-03 03:10:00|73.77|72.57|73.83|72.63|73.83|72.63|73.76|72.56|95
1704251700000|2024-01-03 03:15:00|73.81|72.61|73.84|72.64|73.86|72.66|73.81|72.61|17
1704252000000|2024-01-03 03:20:00|73.85|72.65|73.81|72.61|73.86|72.66|73.81|72.61|29
1704252300000|2024-01-03 03:25:00|73.8|72.6|73.8|72.6|73.84|72.64|73.79|72.59|34
1704252600000|2024-01-03 03:30:00|73.79|72.59|73.76|72.56|73.79|72.59|73.72|72.52|20
1704252900000|2024-01-03 03:35:00|73.75|72.55|73.69|72.49|73.75|72.55|73.68|72.48|62
1704253200000|2024-01-03 03:40:00|73.68|72.48|73.68|72.48|73.7|72.5|73.66|72.46|57
1704253500000|2024-01-03 03:45:00|73.67|72.47|73.67|72.47|73.69|72.49|73.64|72.44|76
1704253800000|2024-01-03 03:50:00|73.68|72.48|73.7|72.5|73.7|72.5|73.63|72.43|59
1704254100000|2024-01-03 03:55:00|73.71|72.51|73.75|72.55|73.75|72.55|73.69|72.49|45
1704254400000|2024-01-03 04:00:00|73.74|72.54|73.74|72.54|73.76|72.56|73.71|72.51|109
1704254700000|2024-01-03 04:05:00|73.75|72.55|73.83|72.63|73.84|72.64|73.74|72.54|85
1704255000000|2024-01-03 04:10:00|73.82|72.62|73.94|72.74|73.96|72.76|73.82|72.62|84
1704255300000|2024-01-03 04:15:00|73.95|72.75|74|72.8|74.01|72.81|73.9|72.7|118
1704255600000|2024-01-03 04:20:00|73.98|72.78|73.97|72.77|74.03|72.83|73.96|72.76|71
1704255900000|2024-01-03 04:25:00|73.99|72.79|73.95|72.75|74.05|72.85|73.95|72.75|64
1704256200000|2024-01-03 04:30:00|73.96|72.76|73.86|72.66|73.97|72.77|73.86|72.66|112
1704256500000|2024-01-03 04:35:00|73.87|72.67|73.83|72.63|73.88|72.68|73.76|72.56|131
1704256800000|2024-01-03 04:40:00|73.84|72.64|73.81|72.61|73.87|72.67|73.8|72.6|65
1704257100000|2024-01-03 04:45:00|73.82|72.62|73.74|72.54|73.86|72.66|73.74|72.54|47
1704257400000|2024-01-03 04:50:00|73.75|72.55|73.81|72.61|73.81|72.61|73.72|72.52|57
1704257700000|2024-01-03 04:55:00|73.8|72.6|73.81|72.61|73.83|72.63|73.79|72.59|35
1704258000000|2024-01-03 05:00:00|73.82|72.62|73.82|72.62|73.83|72.63|73.73|72.53|107
1704258300000|2024-01-03 05:05:00|73.81|72.61|73.81|72.61|73.82|72.62|73.78|72.58|47
1704258600000|2024-01-03 05:10:00|73.82|72.62|73.91|72.71|73.93|72.73|73.8|72.6|38
1704258900000|2024-01-03 05:15:00|73.92|72.72|73.9|72.7|73.97|72.77|73.89|72.69|77
1704259200000|2024-01-03 05:20:00|73.89|72.69|73.91|72.71|73.92|72.72|73.85|72.65|112
1704259500000|2024-01-03 05:25:00|73.92|72.72|73.87|72.67|73.97|72.77|73.86|72.66|48
1704259800000|2024-01-03 05:30:00|73.9|72.7|73.89|72.69|73.93|72.73|73.86|72.66|89
1704260100000|2024-01-03 05:35:00|73.9|72.7|73.91|72.71|73.95|72.75|73.88|72.68|75
1704260400000|2024-01-03 05:40:00|73.92|72.72|73.87|72.67|73.92|72.72|73.86|72.66|42
1704260700000|2024-01-03 05:45:00|73.86|72.66|73.89|72.69|73.96|72.76|73.85|72.65|117
1704261000000|2024-01-03 05:50:00|73.88|72.68|73.9|72.7|73.94|72.74|73.86|72.66|102
1704261300000|2024-01-03 05:55:00|73.91|72.71|73.9|72.7|73.91|72.71|73.87|72.67|55
1704261600000|2024-01-03 06:00:00|73.88|72.68|73.92|72.72|73.92|72.72|73.85|72.65|84
1704261900000|2024-01-03 06:05:00|73.91|72.71|73.87|72.67|73.94|72.74|73.86|72.66|80
1704262200000|2024-01-03 06:10:00|73.88|72.68|73.86|72.66|73.89|72.69|73.81|72.61|57
1704262500000|2024-01-03 06:15:00|73.87|72.67|73.92|72.72|73.93|72.73|73.83|72.63|55
1704262800000|2024-01-03 06:20:00|73.93|72.73|74.02|72.82|74.04|72.84|73.93|72.73|47
1704263100000|2024-01-03 06:25:00|74.03|72.83|73.97|72.77|74.04|72.84|73.97|72.77|88
1704263400000|2024-01-03 06:30:00|73.98|72.78|73.92|72.72|73.98|72.78|73.91|72.71|80
1704263700000|2024-01-03 06:35:00|73.91|72.71|73.9|72.7|73.95|72.75|73.87|72.67|68
1704264000000|2024-01-03 06:40:00|73.91|72.71|73.88|72.68|73.91|72.71|73.87|72.67|31
1704264300000|2024-01-03 06:45:00|73.89|72.69|73.85|72.65|73.91|72.71|73.84|72.64|23
1704264600000|2024-01-03 06:50:00|73.87|72.67|73.94|72.74|73.96|72.76|73.87|72.67|27
1704264900000|2024-01-03 06:55:00|73.95|72.75|73.96|72.76|74|72.8|73.91|72.71|59
1704265200000|2024-01-03 07:00:00|73.95|72.75|73.88|72.68|73.95|72.75|73.87|72.67|23
1704265500000|2024-01-03 07:05:00|73.87|72.67|73.97|72.77|73.99|72.79|73.87|72.67|42
1704265800000|2024-01-03 07:10:00|73.98|72.78|74.02|72.82|74.02|72.82|73.95|72.75|31
1704266100000|2024-01-03 07:15:00|74.01|72.81|73.97|72.77|74.01|72.81|73.96|72.76|17
1704266400000|2024-01-03 07:20:00|73.96|72.76|73.96|72.76|73.98|72.78|73.92|72.72|16
1704266700000|2024-01-03 07:25:00|73.97|72.77|74.19|72.99|74.22|73.02|73.93|72.73|60
1704267000000|2024-01-03 07:30:00|74.17|72.97|74.16|72.96|74.21|73.01|74.11|72.91|74
1704267300000|2024-01-03 07:35:00|74.17|72.97|74.13|72.93|74.2|73|74.12|72.92|39
1704267600000|2024-01-03 07:40:00|74.14|72.94|73.85|72.65|74.19|72.99|73.85|72.65|105
1704267900000|2024-01-03 07:45:00|73.86|72.66|73.73|72.53|73.91|72.71|73.55|72.35|167
1704268200000|2024-01-03 07:50:00|73.72|72.52|73.56|72.36|73.74|72.54|73.55|72.35|155
1704268500000|2024-01-03 07:55:00|73.58|72.38|73.61|72.41|73.71|72.51|73.48|72.28|114
1704268800000|2024-01-03 08:00:00|73.6|72.4|73.75|72.55|73.79|72.59|73.6|72.4|123
1704269100000|2024-01-03 08:05:00|73.76|72.56|73.92|72.72|73.93|72.73|73.76|72.56|116
1704269400000|2024-01-03 08:10:00|73.91|72.71|73.74|72.54|73.94|72.74|73.66|72.46|109
1704269700000|2024-01-03 08:15:00|73.75|72.55|73.78|72.58|73.83|72.63|73.74|72.54|79
1704270000000|2024-01-03 08:20:00|73.77|72.57|73.7|72.5|73.77|72.57|73.64|72.44|86
1704270300000|2024-01-03 08:25:00|73.71|72.51|73.76|72.56|73.78|72.58|73.69|72.49|83
1704270600000|2024-01-03 08:30:00|73.77|72.57|73.8|72.6|73.82|72.62|73.76|72.56|78
1704270900000|2024-01-03 08:35:00|73.81|72.61|73.83|72.63|73.86|72.66|73.79|72.59|69
1704271200000|2024-01-03 08:40:00|73.84|72.64|73.72|72.52|73.84|72.64|73.62|72.42|76
1704271500000|2024-01-03 08:45:00|73.71|72.51|73.75|72.55|73.77|72.57|73.67|72.47|102
1704271800000|2024-01-03 08:50:00|73.76|72.56|73.72|72.52|73.78|72.58|73.66|72.46|48
1704272100000|2024-01-03 08:55:00|73.73|72.53|73.93|72.73|73.94|72.74|73.73|72.53|135
1704272400000|2024-01-03 09:00:00|73.94|72.74|73.97|72.77|74.02|72.82|73.88|72.68|151
1704272700000|2024-01-03 09:05:00|73.99|72.79|73.95|72.75|74|72.8|73.93|72.73|101
1704273000000|2024-01-03 09:10:00|73.96|72.76|74.02|72.82|74.02|72.82|73.94|72.74|103
1704273300000|2024-01-03 09:15:00|74.01|72.81|73.89|72.69|74.03|72.83|73.85|72.65|149
1704273600000|2024-01-03 09:20:00|73.9|72.7|73.91|72.71|73.93|72.73|73.85|72.65|70
1704273900000|2024-01-03 09:25:00|73.92|72.72|74.01|72.81|74.02|72.82|73.9|72.7|121
1704274200000|2024-01-03 09:30:00|74.02|72.82|73.96|72.76|74.02|72.82|73.92|72.72|61
1704274500000|2024-01-03 09:35:00|73.95|72.75|74.1|72.9|74.1|72.9|73.94|72.74|141
1704274800000|2024-01-03 09:40:00|74.09|72.89|74.07|72.87|74.13|72.93|74.04|72.84|95
1704275100000|2024-01-03 09:45:00|74.09|72.89|74.01|72.81|74.09|72.89|74|72.8|55
1704275400000|2024-01-03 09:50:00|74.02|72.82|74.05|72.85|74.09|72.89|73.96|72.76|100
1704275700000|2024-01-03 09:55:00|74.04|72.84|74|72.8|74.05|72.85|73.98|72.78|41
1704276000000|2024-01-03 10:00:00|74.01|72.81|74.08|72.88|74.11|72.91|73.96|72.76|103
1704276300000|2024-01-03 10:05:00|74.09|72.89|74.09|72.89|74.11|72.91|74.05|72.85|93
1704276600000|2024-01-03 10:10:00|74.08|72.88|74.07|72.87|74.09|72.89|74.06|72.86|54
1704276900000|2024-01-03 10:15:00|74.08|72.88|74.04|72.84|74.09|72.89|74.04|72.84|131
1704277200000|2024-01-03 10:20:00|74.05|72.85|73.97|72.77|74.07|72.87|73.93|72.73|101
1704277500000|2024-01-03 10:25:00|73.98|72.78|73.89|72.69|74.02|72.82|73.87|72.67|126
1704277800000|2024-01-03 10:30:00|73.9|72.7|73.95|72.75|73.95|72.75|73.85|72.65|68
1704278100000|2024-01-03 10:35:00|73.94|72.74|73.63|72.43|73.94|72.74|73.6|72.4|135
1704278400000|2024-01-03 10:40:00|73.62|72.42|73.59|72.39|73.65|72.45|73.53|72.33|165
1704278700000|2024-01-03 10:45:00|73.58|72.38|73.61|72.41|73.63|72.43|73.46|72.26|194
1704279000000|2024-01-03 10:50:00|73.62|72.42|73.59|72.39|73.74|72.54|73.59|72.39|127
1704279300000|2024-01-03 10:55:00|73.6|72.4|73.68|72.48|73.71|72.51|73.59|72.39|112
1704279600000|2024-01-03 11:00:00|73.67|72.47|73.63|72.43|73.71|72.51|73.58|72.38|155
1704279900000|2024-01-03 11:05:00|73.64|72.44|73.37|72.17|73.67|72.47|73.31|72.11|148
1704280200000|2024-01-03 11:10:00|73.35|72.15|72.88|71.68|73.37|72.17|72.86|71.66|459
1704280500000|2024-01-03 11:15:00|72.89|71.69|73.18|71.98|73.27|72.07|72.88|71.68|429
1704280800000|2024-01-03 11:20:00|73.19|71.99|72.88|71.68|73.28|72.08|72.8|71.6|407
1704281100000|2024-01-03 11:25:00|72.89|71.69|72.89|71.69|73.1|71.9|72.85|71.65|421
1704281400000|2024-01-03 11:30:00|72.9|71.7|73.16|71.96|73.17|71.97|72.9|71.7|404
1704281700000|2024-01-03 11:35:00|73.14|71.94|73.07|71.87|73.24|72.04|73.07|71.87|235
1704282000000|2024-01-03 11:40:00|73.06|71.86|73.2|72|73.2|72|73.03|71.83|227
1704282300000|2024-01-03 11:45:00|73.19|71.99|72.92|71.72|73.24|72.04|72.92|71.72|258
1704282600000|2024-01-03 11:50:00|72.94|71.74|72.82|71.62|73.03|71.83|72.72|71.52|462
1704282900000|2024-01-03 11:55:00|72.83|71.63|72.43|71.23|72.83|71.63|72.06|70.86|626
1704283200000|2024-01-03 12:00:00|72.44|71.24|69.87|68.67|72.56|71.36|67.87|66.67|673
1704283500000|2024-01-03 12:05:00|69.83|68.63|63.46|62.26|70|68.8|63.43|62.23|561
1704283800000|2024-01-03 12:10:00|63.45|62.25|62.73|61.53|64.42|62.84|58.67|57.47|314
1704284100000|2024-01-03 12:15:00|62.75|61.55|64.4|63.2|65.6|64.4|62.75|61.55|520
1704284400000|2024-01-03 12:20:00|64.34|63.14|65.51|64.31|65.83|64.63|63.86|62.66|384
1704284700000|2024-01-03 12:25:00|65.4|64.2|65.08|63.88|65.81|64.61|64.39|63.19|300
1704285000000|2024-01-03 12:30:00|65.06|63.86|65.13|63.93|65.46|64.26|64.25|63.05|313
1704285300000|2024-01-03 12:35:00|65.12|63.92|65.48|64.28|65.81|64.61|64.96|63.76|297
1704285600000|2024-01-03 12:40:00|65.3|64.1|65.35|64.15|65.67|64.47|64.95|63.75|185
1704285900000|2024-01-03 12:45:00|65.32|64.12|65.93|64.73|66.08|64.88|65.24|64.04|202
1704286200000|2024-01-03 12:50:00|65.9|64.7|66.22|65.02|66.38|65.18|65.81|64.61|80
1704286500000|2024-01-03 12:55:00|66.26|65.06|66.3|65.1|66.6|65.4|65.99|64.79|161
1704286800000|2024-01-03 13:00:00|66.31|65.11|65.83|64.63|66.37|65.17|65.81|64.61|113
1704287100000|2024-01-03 13:05:00|65.8|64.6|65.56|64.36|65.96|64.76|65.41|64.21|178
1704287400000|2024-01-03 13:10:00|65.54|64.34|65.66|64.46|65.92|64.72|65.49|64.29|157
1704287700000|2024-01-03 13:15:00|65.65|64.45|65.87|64.67|66.14|64.94|65.65|64.45|201
1704288000000|2024-01-03 13:20:00|65.86|64.66|65.29|64.09|65.94|64.74|65.03|63.83|193
1704288300000|2024-01-03 13:25:00|65.3|64.1|65.33|64.13|65.56|64.36|65.19|63.99|124
1704288600000|2024-01-03 13:30:00|65.31|64.11|65.31|64.11|65.67|64.47|65.07|63.87|299
1704288900000|2024-01-03 13:35:00|65.29|64.09|65.77|64.57|65.77|64.57|65.27|64.07|207
1704289200000|2024-01-03 13:40:00|65.76|64.56|65.57|64.37|65.94|64.74|65.47|64.27|121
1704289500000|2024-01-03 13:45:00|65.56|64.36|65.11|63.91|65.64|64.44|65.11|63.91|122
1704289800000|2024-01-03 13:50:00|65.01|63.81|65.13|63.93|65.18|63.98|64.77|63.57|202
1704290100000|2024-01-03 13:55:00|65.12|63.92|65.52|64.32|65.52|64.32|65.02|63.82|72
1704290400000|2024-01-03 14:00:00|65.54|64.34|65.34|64.14|65.54|64.34|65.28|64.08|143
1704290700000|2024-01-03 14:05:00|65.35|64.15|65.32|64.12|65.56|64.36|65.22|64.02|141
1704291000000|2024-01-03 14:10:00|65.26|64.06|65.23|64.03|65.36|64.16|65.22|64.02|63
1704291300000|2024-01-03 14:15:00|65.24|64.04|65.11|63.91|65.24|64.04|64.4|63.2|204
1704291600000|2024-01-03 14:20:00|65.09|63.89|64.88|63.68|65.13|63.93|64.88|63.68|68
1704291900000|2024-01-03 14:25:00|64.77|63.57|64.77|63.57|64.94|63.74|64.69|63.49|74
1704292200000|2024-01-03 14:30:00|64.78|63.58|65.22|64.02|65.28|64.08|64.78|63.58|296
1704292500000|2024-01-03 14:35:00|65.2|64|64.99|63.79|65.25|64.05|64.81|63.61|195
1704292800000|2024-01-03 14:40:00|64.98|63.78|65.45|64.25|65.5|64.3|64.93|63.73|234
1704293100000|2024-01-03 14:45:00|65.44|64.24|65.29|64.09|65.44|64.24|65.11|63.91|235
1704293400000|2024-01-03 14:50:00|65.3|64.1|65.4|64.2|65.43|64.23|65.17|63.97|179
1704293700000|2024-01-03 14:55:00|65.39|64.19|65.85|64.65|65.88|64.68|65.32|64.12|314
1704294000000|2024-01-03 15:00:00|65.86|64.66|65.71|64.51|66.07|64.87|65.61|64.41|363
1704294300000|2024-01-03 15:05:00|65.72|64.52|65.87|64.67|65.99|64.79|65.49|64.29|230
1704294600000|2024-01-03 15:10:00|65.88|64.68|65.82|64.62|65.99|64.79|65.72|64.52|266
1704294900000|2024-01-03 15:15:00|65.87|64.67|65.99|64.79|66.08|64.88|65.77|64.57|337
1704295200000|2024-01-03 15:20:00|66.01|64.81|66.21|65.01|66.39|65.19|65.82|64.62|331
1704295500000|2024-01-03 15:25:00|66.19|64.99|66.35|65.15|66.38|65.18|66.04|64.84|229
1704295800000|2024-01-03 15:30:00|66.36|65.16|66.09|64.89|66.39|65.19|66.07|64.87|205
1704296100000|2024-01-03 15:35:00|66.11|64.91|65.97|64.77|66.16|64.96|65.95|64.75|217
1704296400000|2024-01-03 15:40:00|65.96|64.76|65.93|64.73|66.01|64.81|65.79|64.59|177
1704296700000|2024-01-03 15:45:00|65.92|64.72|65.97|64.77|66.01|64.81|65.76|64.56|171
1704297000000|2024-01-03 15:50:00|65.94|64.74|66.34|65.14|66.49|65.29|65.84|64.64|232
1704297300000|2024-01-03 15:55:00|66.32|65.12|66.48|65.28|66.5|65.3|66.15|64.95|236
1704297600000|2024-01-03 16:00:00|66.46|65.26|66.6|65.4|66.63|65.43|66.15|64.95|309
1704297900000|2024-01-03 16:05:00|66.59|65.39|66.37|65.17|66.71|65.51|66.36|65.16|401
1704298200000|2024-01-03 16:10:00|66.35|65.15|66.45|65.25|66.57|65.37|66.34|65.14|162
1704298500000|2024-01-03 16:15:00|66.46|65.26|66.29|65.09|66.47|65.27|66.12|64.92|150
1704298800000|2024-01-03 16:20:00|66.3|65.1|66.51|65.31|66.59|65.39|66.21|65.01|156
1704299100000|2024-01-03 16:25:00|66.52|65.32|66.7|65.5|66.7|65.5|66.42|65.22|139
1704299400000|2024-01-03 16:30:00|66.79|65.59|66.22|65.02|66.79|65.59|66.18|64.98|185
1704299700000|2024-01-03 16:35:00|66.16|64.96|66.18|64.98|66.33|65.13|65.91|64.71|438
1704300000000|2024-01-03 16:40:00|66.22|65.02|65.95|64.75|66.37|65.17|65.87|64.67|561
1704300300000|2024-01-03 16:45:00|65.96|64.76|66.02|64.82|66.19|64.99|65.69|64.49|309
1704300600000|2024-01-03 16:50:00|66.06|64.86|66.16|64.96|66.19|64.99|65.95|64.75|160
1704300900000|2024-01-03 16:55:00|66.14|64.94|66.05|64.85|66.19|64.99|65.96|64.76|90
1704301200000|2024-01-03 17:00:00|66.06|64.86|65.93|64.73|66.08|64.88|65.79|64.59|145
1704301500000|2024-01-03 17:05:00|65.91|64.71|65.94|64.74|66.03|64.83|65.78|64.58|87
1704301800000|2024-01-03 17:10:00|65.93|64.73|65.92|64.72|66.02|64.82|65.91|64.71|50
1704302100000|2024-01-03 17:15:00|65.91|64.71|65.62|64.42|65.92|64.72|65.52|64.32|268
1704302400000|2024-01-03 17:20:00|65.61|64.41|65.63|64.43|65.78|64.58|65.52|64.32|154
1704302700000|2024-01-03 17:25:00|65.62|64.42|65.67|64.47|65.71|64.51|65.53|64.33|143
1704303000000|2024-01-03 17:30:00|65.66|64.46|65.8|64.6|65.89|64.69|65.56|64.36|159
1704303300000|2024-01-03 17:35:00|65.79|64.59|65.86|64.66|65.92|64.72|65.77|64.57|173
1704303600000|2024-01-03 17:40:00|65.88|64.68|65.79|64.59|66.03|64.83|65.79|64.59|173
1704303900000|2024-01-03 17:45:00|65.81|64.61|65.63|64.43|65.87|64.67|65.6|64.4|214
1704304200000|2024-01-03 17:50:00|65.62|64.42|65.59|64.39|65.69|64.49|65.48|64.28|104
1704304500000|2024-01-03 17:55:00|65.6|64.4|65.86|64.66|65.87|64.67|65.59|64.39|62
1704304800000|2024-01-03 18:00:00|65.85|64.65|65.71|64.51|65.87|64.67|65.6|64.4|61
1704305100000|2024-01-03 18:05:00|65.74|64.54|65.8|64.6|65.87|64.67|65.74|64.54|47
1704305400000|2024-01-03 18:10:00|65.79|64.59|65.73|64.53|65.8|64.6|65.71|64.51|83
1704305700000|2024-01-03 18:15:00|65.74|64.54|65.93|64.73|65.98|64.78|65.74|64.54|54
1704306000000|2024-01-03 18:20:00|65.92|64.72|66|64.8|66.06|64.86|65.91|64.71|50
1704306300000|2024-01-03 18:25:00|66.01|64.81|65.84|64.64|66.02|64.82|65.79|64.59|91
1704306600000|2024-01-03 18:30:00|65.85|64.65|65.65|64.45|65.96|64.76|65.65|64.45|89
1704306900000|2024-01-03 18:35:00|65.61|64.41|65.79|64.59|65.79|64.59|65.52|64.32|46
1704307200000|2024-01-03 18:40:00|65.78|64.58|65.92|64.72|65.92|64.72|65.78|64.58|28
1704307500000|2024-01-03 18:45:00|65.91|64.71|65.71|64.51|65.94|64.74|65.59|64.39|53
1704307800000|2024-01-03 18:50:00|65.72|64.52|65.76|64.56|65.82|64.62|65.71|64.51|21
1704308100000|2024-01-03 18:55:00|65.68|64.48|65.71|64.51|65.71|64.51|65.13|63.93|168
1704308400000|2024-01-03 19:00:00|65.7|64.5|65.63|64.43|65.94|64.74|65.46|64.26|262
1704308700000|2024-01-03 19:05:00|65.62|64.42|65.62|64.42|65.8|64.6|65.6|64.4|104
1704309000000|2024-01-03 19:10:00|65.63|64.43|65.59|64.39|65.65|64.45|65.59|64.39|41
1704309300000|2024-01-03 19:15:00|65.58|64.38|65.52|64.32|65.62|64.42|65.49|64.29|18
1704309600000|2024-01-03 19:20:00|65.53|64.33|65.58|64.38|65.58|64.38|65.53|64.33|21
1704309900000|2024-01-03 19:25:00|65.6|64.4|65.64|64.44|65.66|64.46|65.6|64.4|8
1704310200000|2024-01-03 19:30:00|65.97|64.77|66.14|64.94|66.16|64.96|65.97|64.77|35
1704310500000|2024-01-03 19:35:00|66.12|64.92|65.99|64.79|66.26|65.06|65.97|64.77|108
1704310800000|2024-01-03 19:40:00|66.01|64.81|65.9|64.7|66.02|64.82|65.89|64.69|16
1704311100000|2024-01-03 19:45:00|65.89|64.69|65.79|64.59|65.9|64.7|65.78|64.58|28
1704311400000|2024-01-03 19:50:00|65.78|64.58|65.7|64.5|65.78|64.58|65.7|64.5|6
1704311700000|2024-01-03 19:55:00|65.69|64.49|65.64|64.44|65.72|64.52|65.6|64.4|34
1704312000000|2024-01-03 20:00:00|65.63|64.43|65.59|64.39|65.7|64.5|65.58|64.38|75
1704312300000|2024-01-03 20:05:00|65.58|64.38|65.62|64.42|65.65|64.45|65.55|64.35|70
1704312600000|2024-01-03 20:10:00|65.61|64.41|65.66|64.46|65.69|64.49|65.53|64.33|44
1704312900000|2024-01-03 20:15:00|65.67|64.47|65.91|64.71|65.92|64.72|65.65|64.45|44
1704313500000|2024-01-03 20:25:00|65.89|64.69|66.02|64.82|66.02|64.82|65.89|64.69|17
1704313800000|2024-01-03 20:30:00|66.04|64.84|66.04|64.84|66.12|64.92|66.04|64.84|18
1704314100000|2024-01-03 20:35:00|66.03|64.83|66.12|64.92|66.12|64.92|66.03|64.83|10
1704314400000|2024-01-03 20:40:00|66.13|64.93|66|64.8|66.13|64.93|66|64.8|5
1704314700000|2024-01-03 20:45:00|65.92|64.72|65.95|64.75|65.97|64.77|65.9|64.7|30
1704315000000|2024-01-03 20:50:00|65.98|64.78|66.08|64.88|66.09|64.89|65.96|64.76|34
1704315300000|2024-01-03 20:55:00|66.09|64.89|66.06|64.86|66.15|64.95|66.03|64.83|46
1704315600000|2024-01-03 21:00:00|66.05|64.85|66.15|64.95|66.2|65|66.05|64.85|43
1704315900000|2024-01-03 21:05:00|66.16|64.96|65.97|64.77|66.16|64.96|65.93|64.73|63
1704316200000|2024-01-03 21:10:00|65.98|64.78|65.94|64.74|66.04|64.84|65.91|64.71|104
1704316500000|2024-01-03 21:15:00|65.95|64.75|66.17|64.97|66.22|65.02|65.91|64.71|131
1704316800000|2024-01-03 21:20:00|66.16|64.96|66.23|65.03|66.23|65.03|66.12|64.92|48
1704317100000|2024-01-03 21:25:00|66.22|65.02|66.25|65.05|66.28|65.08|66.18|64.98|39
1704317400000|2024-01-03 21:30:00|66.26|65.06|66.28|65.08|66.29|65.09|66.17|64.97|74
1704317700000|2024-01-03 21:35:00|66.29|65.09|66.29|65.09|66.32|65.12|66.21|65.01|52
1704318000000|2024-01-03 21:40:00|66.3|65.1|66.31|65.11|66.36|65.16|66.29|65.09|30
1704318300000|2024-01-03 21:45:00|66.3|65.1|66.33|65.13|66.33|65.13|66.25|65.05|30
1704318600000|2024-01-03 21:50:00|66.32|65.12|66.39|65.19|66.42|65.22|66.28|65.08|61
1704318900000|2024-01-03 21:55:00|66.38|65.18|66.55|65.35|66.55|65.35|66.36|65.16|59
1704319200000|2024-01-03 22:00:00|66.56|65.36|66.46|65.26|66.56|65.36|66.29|65.09|138
1704319500000|2024-01-03 22:05:00|66.47|65.27|66.43|65.23|66.47|65.27|66.36|65.16|93
1704319800000|2024-01-03 22:10:00|66.4|65.2|66.43|65.23|66.49|65.29|66.37|65.17|100
1704320100000|2024-01-03 22:15:00|66.44|65.24|66.25|65.05|66.46|65.26|66.21|65.01|91
1704320400000|2024-01-03 22:20:00|66.22|65.02|66.08|64.88|66.25|65.05|66.01|64.81|100
1704320700000|2024-01-03 22:25:00|66.09|64.89|65.83|64.63|66.09|64.89|65.82|64.62|57
1704321000000|2024-01-03 22:30:00|65.84|64.64|65.97|64.77|65.97|64.77|65.81|64.61|89
1704321300000|2024-01-03 22:35:00|65.96|64.76|65.89|64.69|65.96|64.76|65.89|64.69|27
1704321600000|2024-01-03 22:40:00|65.9|64.7|65.84|64.64|65.95|64.75|65.81|64.61|73
1704321900000|2024-01-03 22:45:00|65.83|64.63|65.88|64.68|65.88|64.68|65.7|64.5|76
1704322200000|2024-01-03 22:50:00|65.89|64.69|66.01|64.81|66.02|64.82|65.88|64.68|27
1704322500000|2024-01-03 22:55:00|66.02|64.82|65.9|64.7|66.03|64.83|65.83|64.63|82
1704322800000|2024-01-03 23:00:00|65.89|64.69|65.78|64.58|65.93|64.73|65.64|64.44|182
1704323100000|2024-01-03 23:05:00|65.79|64.59|65.63|64.43|65.8|64.6|65.62|64.42|126
1704323400000|2024-01-03 23:10:00|65.62|64.42|65.62|64.42|65.72|64.52|65.6|64.4|103
1704323700000|2024-01-03 23:15:00|65.61|64.41|65.68|64.48|65.71|64.51|65.51|64.31|197
1704324000000|2024-01-03 23:20:00|65.7|64.5|65.7|64.5|65.76|64.56|65.59|64.39|156
1704324300000|2024-01-03 23:25:00|65.69|64.49|65.85|64.65|65.87|64.67|65.68|64.48|228
1704324600000|2024-01-03 23:30:00|65.87|64.67|65.7|64.5|65.87|64.67|65.64|64.44|193
1704324900000|2024-01-03 23:35:00|65.72|64.52|65.72|64.52|65.78|64.58|65.65|64.45|188
1704325200000|2024-01-03 23:40:00|65.73|64.53|65.68|64.48|65.8|64.6|65.64|64.44|157
1704325500000|2024-01-03 23:45:00|65.69|64.49|65.8|64.6|65.82|64.62|65.66|64.46|140
1704325800000|2024-01-03 23:50:00|65.81|64.61|65.87|64.67|65.89|64.69|65.77|64.57|73
1704326100000|2024-01-03 23:55:00|65.88|64.68|65.87|64.67|65.89|64.69|65.77|64.57|114
1704326400000|2024-01-04 00:00:00|65.89|64.69|65.78|64.58|65.96|64.76|65.76|64.56|224
1704326700000|2024-01-04 00:05:00|65.8|64.6|66.19|64.99|66.21|65.01|65.78|64.58|247
1704327000000|2024-01-04 00:10:00|66.17|64.97|66.27|65.07|66.3|65.1|66.15|64.95|188
1704327300000|2024-01-04 00:15:00|66.26|65.06|66.12|64.92|66.32|65.12|66.11|64.91|191
1704327600000|2024-01-04 00:20:00|66.14|64.94|66.06|64.86|66.15|64.95|66.01|64.81|122
1704327900000|2024-01-04 00:25:00|66.04|64.84|66.03|64.83|66.09|64.89|66.02|64.82|110
1704328200000|2024-01-04 00:30:00|66.02|64.82|66.12|64.92|66.15|64.95|65.99|64.79|227
1704328500000|2024-01-04 00:35:00|66.11|64.91|66.15|64.95|66.26|65.06|66.1|64.9|133
1704328800000|2024-01-04 00:40:00|66.19|64.99|66.09|64.89|66.22|65.02|66.08|64.88|87
1704329100000|2024-01-04 00:45:00|66.12|64.92|66.1|64.9|66.17|64.97|66.04|64.84|186
1704329400000|2024-01-04 00:50:00|66.09|64.89|66.1|64.9|66.15|64.95|66.03|64.83|149
1704329700000|2024-01-04 00:55:00|66.12|64.92|66.12|64.92|66.19|64.99|66.07|64.87|117
1704330000000|2024-01-04 01:00:00|66.11|64.91|66.1|64.9|66.17|64.97|66.08|64.88|129
1704330300000|2024-01-04 01:05:00|66.11|64.91|66.02|64.82|66.14|64.94|66.01|64.81|103
1704330600000|2024-01-04 01:10:00|66.01|64.81|66.01|64.81|66.08|64.88|66|64.8|71
1704330900000|2024-01-04 01:15:00|66.02|64.82|65.73|64.53|66.02|64.82|65.7|64.5|119
1704331200000|2024-01-04 01:20:00|65.72|64.52|65.37|64.17|65.76|64.56|65.34|64.14|350
1704331500000|2024-01-04 01:25:00|65.36|64.16|65.59|64.39|65.6|64.4|65.34|64.14|296
1704331800000|2024-01-04 01:30:00|65.57|64.37|65.65|64.45|65.72|64.52|65.55|64.35|211
1704332100000|2024-01-04 01:35:00|65.64|64.44|65.65|64.45|65.7|64.5|65.57|64.37|149
1704332400000|2024-01-04 01:40:00|65.63|64.43|65.65|64.45|65.68|64.48|65.58|64.38|255
1704332700000|2024-01-04 01:45:00|65.64|64.44|65.77|64.57|65.79|64.59|65.61|64.41|147
1704333000000|2024-01-04 01:50:00|65.78|64.58|65.58|64.38|65.82|64.62|65.54|64.34|107
1704333300000|2024-01-04 01:55:00|65.55|64.35|65.55|64.35|65.66|64.46|65.52|64.32|146
1704333600000|2024-01-04 02:00:00|65.54|64.34|65.61|64.41|65.61|64.41|65.48|64.28|141
1704333900000|2024-01-04 02:05:00|65.6|64.4|65.69|64.49|65.71|64.51|65.6|64.4|80
1704334200000|2024-01-04 02:10:00|65.71|64.51|65.9|64.7|65.94|64.74|65.71|64.51|152
1704334500000|2024-01-04 02:15:00|65.92|64.72|66.06|64.86|66.13|64.93|65.9|64.7|190
1704334800000|2024-01-04 02:20:00|66.07|64.87|66|64.8|66.11|64.91|66|64.8|123
1704335100000|2024-01-04 02:25:00|65.99|64.79|66.05|64.85|66.06|64.86|65.97|64.77|83
1704335400000|2024-01-04 02:30:00|66.06|64.86|66.15|64.95|66.17|64.97|66.02|64.82|123
1704335700000|2024-01-04 02:35:00|66.16|64.96|66.17|64.97|66.23|65.03|66.15|64.95|176
1704336000000|2024-01-04 02:40:00|66.19|64.99|66.22|65.02|66.25|65.05|66.15|64.95|133
1704336300000|2024-01-04 02:45:00|66.21|65.01|66.27|65.07|66.32|65.12|66.21|65.01|222
1704336600000|2024-01-04 02:50:00|66.22|65.02|66.24|65.04|66.26|65.06|66.19|64.99|110
1704336900000|2024-01-04 02:55:00|66.25|65.05|66.39|65.19|66.42|65.22|66.22|65.02|140
1704337200000|2024-01-04 03:00:00|66.37|65.17|66.31|65.11|66.41|65.21|66.24|65.04|142
1704337500000|2024-01-04 03:05:00|66.3|65.1|66.46|65.26|66.47|65.27|66.23|65.03|130
1704337800000|2024-01-04 03:10:00|66.45|65.25|66.43|65.23|66.51|65.31|66.39|65.19|151
1704338100000|2024-01-04 03:15:00|66.42|65.22|66.27|65.07|66.47|65.27|66.22|65.02|228
1704338400000|2024-01-04 03:20:00|66.29|65.09|66.22|65.02|66.3|65.1|66.11|64.91|230
1704338700000|2024-01-04 03:25:00|66.21|65.01|66.11|64.91|66.22|65.02|66.07|64.87|185
1704339000000|2024-01-04 03:30:00|66.13|64.93|66.02|64.82|66.13|64.93|65.99|64.79|147
1704339300000|2024-01-04 03:35:00|66.01|64.81|66.06|64.86|66.08|64.88|66|64.8|132
1704339600000|2024-01-04 03:40:00|66.05|64.85|65.71|64.51|66.08|64.88|65.67|64.47|158
1704339900000|2024-01-04 03:45:00|65.73|64.53|65.7|64.5|65.74|64.54|65.67|64.47|169
1704340200000|2024-01-04 03:50:00|65.69|64.49|65.69|64.49|65.73|64.53|65.61|64.41|181
1704340500000|2024-01-04 03:55:00|65.68|64.48|65.71|64.51|65.73|64.53|65.64|64.44|149
1704340800000|2024-01-04 04:00:00|65.67|64.47|65.66|64.46|65.82|64.62|65.61|64.41|183
1704341100000|2024-01-04 04:05:00|65.69|64.49|65.88|64.68|65.88|64.68|65.61|64.41|82
1704341400000|2024-01-04 04:10:00|65.86|64.66|65.89|64.69|65.91|64.71|65.79|64.59|152
1704341700000|2024-01-04 04:15:00|65.92|64.72|65.91|64.71|65.96|64.76|65.88|64.68|98
1704342000000|2024-01-04 04:20:00|65.92|64.72|65.99|64.79|66.01|64.81|65.89|64.69|156
1704342300000|2024-01-04 04:25:00|66.01|64.81|66|64.8|66.03|64.83|65.97|64.77|159
1704342600000|2024-01-04 04:30:00|66.01|64.81|66.04|64.84|66.06|64.86|65.99|64.79|154
1704342900000|2024-01-04 04:35:00|66.05|64.85|66.05|64.85|66.1|64.9|66.02|64.82|122
1704343200000|2024-01-04 04:40:00|66.07|64.87|66.05|64.85|66.1|64.9|66.02|64.82|99
1704343500000|2024-01-04 04:45:00|66.06|64.86|66.24|65.04|66.27|65.07|66.04|64.84|129
1704343800000|2024-01-04 04:50:00|66.25|65.05|66.14|64.94|66.25|65.05|66.11|64.91|96
1704344100000|2024-01-04 04:55:00|66.12|64.92|66.22|65.02|66.23|65.03|66.12|64.92|85
1704344400000|2024-01-04 05:00:00|66.21|65.01|66.15|64.95|66.23|65.03|66.03|64.83|162
1704344700000|2024-01-04 05:05:00|66.12|64.92|66.18|64.98|66.24|65.04|66.12|64.92|159
1704345000000|2024-01-04 05:10:00|66.11|64.91|66.17|64.97|66.17|64.97|66.08|64.88|77
1704345300000|2024-01-04 05:15:00|66.15|64.95|66.13|64.93|66.17|64.97|66.11|64.91|166
1704345600000|2024-01-04 05:20:00|66.1|64.9|65.93|64.73|66.1|64.9|65.92|64.72|57
1704345900000|2024-01-04 05:25:00|65.98|64.78|66.1|64.9|66.12|64.92|65.98|64.78|41
1704346200000|2024-01-04 05:30:00|66.13|64.93|66.11|64.91|66.19|64.99|66.04|64.84|120
1704346500000|2024-01-04 05:35:00|66.12|64.92|66.39|65.19|66.41|65.21|66.12|64.92|191
1704346800000|2024-01-04 05:40:00|66.38|65.18|66.24|65.04|66.43|65.23|66.24|65.04|97
1704347100000|2024-01-04 05:45:00|66.25|65.05|66.13|64.93|66.28|65.08|66.13|64.93|42
1704347400000|2024-01-04 05:50:00|66.15|64.95|66.12|64.92|66.18|64.98|66.07|64.87|54
1704347700000|2024-01-04 05:55:00|66.13|64.93|66.17|64.97|66.18|64.98|66.06|64.86|53
1704348000000|2024-01-04 06:00:00|66.18|64.98|66.24|65.04|66.24|65.04|66.13|64.93|166
1704348300000|2024-01-04 06:05:00|66.22|65.02|66.17|64.97|66.27|65.07|66.14|64.94|96
1704348600000|2024-01-04 06:10:00|66.16|64.96|66.08|64.88|66.17|64.97|66.08|64.88|35
1704348900000|2024-01-04 06:15:00|66.09|64.89|66.13|64.93|66.21|65.01|66.08|64.88|67
1704349200000|2024-01-04 06:20:00|66.14|64.94|66.18|64.98|66.19|64.99|66.05|64.85|59
1704349500000|2024-01-04 06:25:00|66.16|64.96|66.24|65.04|66.24|65.04|66.15|64.95|66
1704349800000|2024-01-04 06:30:00|66.25|65.05|66.3|65.1|66.3|65.1|66.21|65.01|68
1704350100000|2024-01-04 06:35:00|66.32|65.12|66.33|65.13|66.41|65.21|66.28|65.08|78
1704350400000|2024-01-04 06:40:00|66.31|65.11|66.31|65.11|66.33|65.13|66.22|65.02|32
1704350700000|2024-01-04 06:45:00|66.32|65.12|66.25|65.05|66.35|65.15|66.24|65.04|44
1704351000000|2024-01-04 06:50:00|66.27|65.07|66.31|65.11|66.35|65.15|66.22|65.02|76
1704351300000|2024-01-04 06:55:00|66.3|65.1|66.32|65.12|66.32|65.12|66.28|65.08|59
1704351600000|2024-01-04 07:00:00|66.29|65.09|66.43|65.23|66.46|65.26|66.24|65.04|102
1704351900000|2024-01-04 07:05:00|66.45|65.25|66.29|65.09|66.49|65.29|66.28|65.08|152
1704352200000|2024-01-04 07:10:00|66.31|65.11|66.25|65.05|66.37|65.17|66.21|65.01|121
1704352500000|2024-01-04 07:15:00|66.28|65.08|66.15|64.95|66.31|65.11|66.15|64.95|52
1704352800000|2024-01-04 07:20:00|66.16|64.96|66.24|65.04|66.28|65.08|66.11|64.91|53
1704353100000|2024-01-04 07:25:00|66.2|65|66.27|65.07|66.29|65.09|66.19|64.99|47
1704353400000|2024-01-04 07:30:00|66.25|65.05|66.38|65.18|66.43|65.23|66.25|65.05|155
1704353700000|2024-01-04 07:35:00|66.39|65.19|66.25|65.05|66.39|65.19|66.25|65.05|61
1704354000000|2024-01-04 07:40:00|66.33|65.13|65.69|64.49|66.33|65.13|65.69|64.49|272
1704354300000|2024-01-04 07:45:00|65.7|64.5|65.75|64.55|65.77|64.57|65.62|64.42|271
1704354600000|2024-01-04 07:50:00|65.74|64.54|65.73|64.53|65.83|64.63|65.63|64.43|265
1704354900000|2024-01-04 07:55:00|65.72|64.52|65.66|64.46|65.76|64.56|65.58|64.38|144
1704355200000|2024-01-04 08:00:00|65.67|64.47|65.69|64.49|65.76|64.56|65.63|64.43|281
1704355500000|2024-01-04 08:05:00|65.68|64.48|65.68|64.48|65.7|64.5|65.6|64.4|178
1704355800000|2024-01-04 08:10:00|65.67|64.47|65.63|64.43|65.83|64.63|65.62|64.42|200
1704356100000|2024-01-04 08:15:00|65.62|64.42|65.44|64.24|65.65|64.45|65.25|64.05|316
1704356400000|2024-01-04 08:20:00|65.45|64.25|65.56|64.36|65.68|64.48|65.42|64.22|322
1704356700000|2024-01-04 08:25:00|65.52|64.32|65.58|64.38|65.63|64.43|65.44|64.24|170
1704357000000|2024-01-04 08:30:00|65.57|64.37|65.46|64.26|65.66|64.46|65.46|64.26|246
1704357300000|2024-01-04 08:35:00|65.47|64.27|65.19|63.99|65.5|64.3|65.19|63.99|286
1704357600000|2024-01-04 08:40:00|65.2|64|65.32|64.12|65.39|64.19|65.2|64|141
1704357900000|2024-01-04 08:45:00|65.33|64.13|65.54|64.34|65.59|64.39|65.33|64.13|193
1704358200000|2024-01-04 08:50:00|65.55|64.35|65.73|64.53|65.79|64.59|65.53|64.33|242
1704358500000|2024-01-04 08:55:00|65.74|64.54|65.62|64.42|65.76|64.56|65.61|64.41|168
1704358800000|2024-01-04 09:00:00|65.63|64.43|65.66|64.46|65.76|64.56|65.63|64.43|155
1704359100000|2024-01-04 09:05:00|65.65|64.45|65.67|64.47|65.72|64.52|65.65|64.45|103
1704359400000|2024-01-04 09:10:00|65.66|64.46|65.56|64.36|65.67|64.47|65.56|64.36|115
1704359700000|2024-01-04 09:15:00|65.57|64.37|65.7|64.5|65.74|64.54|65.57|64.37|113
1704360000000|2024-01-04 09:20:00|65.71|64.51|65.81|64.61|65.84|64.64|65.65|64.45|126
1704360300000|2024-01-04 09:25:00|65.8|64.6|65.83|64.63|65.84|64.64|65.8|64.6|87
1704360600000|2024-01-04 09:30:00|65.84|64.64|65.91|64.71|65.97|64.77|65.84|64.64|156
1704360900000|2024-01-04 09:35:00|65.9|64.7|65.8|64.6|65.91|64.71|65.72|64.52|96
1704361200000|2024-01-04 09:40:00|65.79|64.59|65.84|64.64|65.86|64.66|65.78|64.58|119
1704361500000|2024-01-04 09:45:00|65.83|64.63|65.91|64.71|65.94|64.74|65.83|64.63|98
1704361800000|2024-01-04 09:50:00|65.92|64.72|66.03|64.83|66.03|64.83|65.91|64.71|82
1704362100000|2024-01-04 09:55:00|66.02|64.82|65.81|64.61|66.04|64.84|65.8|64.6|81
1704362400000|2024-01-04 10:00:00|65.8|64.6|65.95|64.75|65.97|64.77|65.77|64.57|152
1704362700000|2024-01-04 10:05:00|65.96|64.76|65.81|64.61|65.98|64.78|65.77|64.57|133
1704363000000|2024-01-04 10:10:00|65.82|64.62|65.78|64.58|65.85|64.65|65.76|64.56|196
1704363300000|2024-01-04 10:15:00|65.77|64.57|65.65|64.45|65.81|64.61|65.63|64.43|168
1704363600000|2024-01-04 10:20:00|65.64|64.44|65.43|64.23|65.66|64.46|65.4|64.2|155
1704363900000|2024-01-04 10:25:00|65.44|64.24|65.39|64.19|65.55|64.35|65.31|64.11|229
1704364200000|2024-01-04 10:30:00|65.34|64.14|65.77|64.57|65.79|64.59|65.33|64.13|313
1704364500000|2024-01-04 10:35:00|65.76|64.56|65.82|64.62|65.85|64.65|65.66|64.46|247
1704364800000|2024-01-04 10:40:00|65.81|64.61|65.8|64.6|65.88|64.68|65.79|64.59|193
1704365100000|2024-01-04 10:45:00|65.82|64.62|65.82|64.62|65.86|64.66|65.79|64.59|147
1704365400000|2024-01-04 10:50:00|65.81|64.61|65.89|64.69|65.92|64.72|65.8|64.6|109
1704365700000|2024-01-04 10:55:00|65.9|64.7|65.88|64.68|65.95|64.75|65.85|64.65|136
1704366000000|2024-01-04 11:00:00|65.87|64.67|65.87|64.67|65.97|64.77|65.86|64.66|151
1704366300000|2024-01-04 11:05:00|65.88|64.68|65.75|64.55|65.92|64.72|65.71|64.51|92
1704366600000|2024-01-04 11:10:00|65.71|64.51|65.72|64.52|65.83|64.63|65.68|64.48|110
1704366900000|2024-01-04 11:15:00|65.71|64.51|65.7|64.5|65.73|64.53|65.57|64.37|278
1704367200000|2024-01-04 11:20:00|65.71|64.51|65.8|64.6|65.81|64.61|65.65|64.45|196
1704367500000|2024-01-04 11:25:00|65.78|64.58|65.79|64.59|65.82|64.62|65.73|64.53|191
1704367800000|2024-01-04 11:30:00|65.8|64.6|65.9|64.7|65.94|64.74|65.77|64.57|293
1704368100000|2024-01-04 11:35:00|65.92|64.72|65.82|64.62|65.94|64.74|65.74|64.54|197
1704368400000|2024-01-04 11:40:00|65.83|64.63|65.78|64.58|65.86|64.66|65.65|64.45|168
1704368700000|2024-01-04 11:45:00|65.79|64.59|65.78|64.58|65.84|64.64|65.75|64.55|263
1704369000000|2024-01-04 11:50:00|65.79|64.59|65.8|64.6|65.81|64.61|65.7|64.5|103
1704369300000|2024-01-04 11:55:00|65.77|64.57|65.83|64.63|65.86|64.66|65.72|64.52|110
1704369600000|2024-01-04 12:00:00|65.82|64.62|65.71|64.51|65.87|64.67|65.65|64.45|225
1704369900000|2024-01-04 12:05:00|65.69|64.49|65.73|64.53|65.74|64.54|65.61|64.41|191
1704370200000|2024-01-04 12:10:00|65.74|64.54|65.91|64.71|65.93|64.73|65.73|64.53|193
1704370500000|2024-01-04 12:15:00|65.93|64.73|65.99|64.79|66.04|64.84|65.86|64.66|299
1704370800000|2024-01-04 12:20:00|66|64.8|66|64.8|66.05|64.85|65.89|64.69|213
1704371100000|2024-01-04 12:25:00|66.01|64.81|65.76|64.56|66.02|64.82|65.71|64.51|181
1704371400000|2024-01-04 12:30:00|65.78|64.58|65.85|64.65|65.91|64.71|65.71|64.51|221
1704371700000|2024-01-04 12:35:00|65.88|64.68|65.91|64.71|65.96|64.76|65.82|64.62|204
1704372000000|2024-01-04 12:40:00|65.9|64.7|65.88|64.68|65.98|64.78|65.81|64.61|114
1704372300000|2024-01-04 12:45:00|65.87|64.67|66.01|64.81|66.04|64.84|65.86|64.66|129
1704372600000|2024-01-04 12:50:00|66.02|64.82|66.06|64.86|66.06|64.86|65.98|64.78|177
1704372900000|2024-01-04 12:55:00|66.04|64.84|65.98|64.78|66.13|64.93|65.93|64.73|146
1704373200000|2024-01-04 13:00:00|66.01|64.81|65.93|64.73|66.05|64.85|65.85|64.65|267
1704373500000|2024-01-04 13:05:00|65.91|64.71|65.9|64.7|65.97|64.77|65.86|64.66|224
1704373800000|2024-01-04 13:10:00|65.88|64.68|65.91|64.71|65.92|64.72|65.82|64.62|99
1704374100000|2024-01-04 13:15:00|65.94|64.74|65.86|64.66|65.94|64.74|65.83|64.63|88
1704374400000|2024-01-04 13:20:00|65.89|64.69|65.86|64.66|65.97|64.77|65.85|64.65|132
1704374700000|2024-01-04 13:25:00|65.85|64.65|65.9|64.7|65.97|64.77|65.85|64.65|38
1704375000000|2024-01-04 13:30:00|65.89|64.69|65.92|64.72|65.94|64.74|65.77|64.57|251
1704375300000|2024-01-04 13:35:00|65.93|64.73|65.96|64.76|66.01|64.81|65.89|64.69|220
1704375600000|2024-01-04 13:40:00|65.97|64.77|65.98|64.78|65.99|64.79|65.94|64.74|134
1704375900000|2024-01-04 13:45:00|65.96|64.76|66.12|64.92|66.12|64.92|65.96|64.76|126
1704376200000|2024-01-04 13:50:00|66.13|64.93|66.3|65.1|66.3|65.1|66.11|64.91|135
1704376500000|2024-01-04 13:55:00|66.24|65.04|66.1|64.9|66.27|65.07|66.1|64.9|91
1704376800000|2024-01-04 14:00:00|66.15|64.95|66.08|64.88|66.22|65.02|66.07|64.87|226
1704377100000|2024-01-04 14:05:00|66.11|64.91|66.09|64.89|66.18|64.98|66.06|64.86|93
1704377400000|2024-01-04 14:10:00|66.12|64.92|66.22|65.02|66.28|65.08|66.11|64.91|257
1704377700000|2024-01-04 14:15:00|66.23|65.03|66.32|65.12|66.36|65.16|66.19|64.99|267
1704378000000|2024-01-04 14:20:00|66.31|65.11|66.37|65.17|66.43|65.23|66.3|65.1|254
1704378300000|2024-01-04 14:25:00|66.39|65.19|66.23|65.03|66.41|65.21|66.15|64.95|203
1704378600000|2024-01-04 14:30:00|66.26|65.06|66.2|65|66.34|65.14|66.16|64.96|277
1704378900000|2024-01-04 14:35:00|66.22|65.02|66.22|65.02|66.27|65.07|66.17|64.97|164
1704379200000|2024-01-04 14:40:00|66.23|65.03|66.4|65.2|66.43|65.23|66.21|65.01|225
1704379500000|2024-01-04 14:45:00|66.41|65.21|66.49|65.29|66.5|65.3|66.38|65.18|398
1704379800000|2024-01-04 14:50:00|66.48|65.28|66.64|65.44|66.77|65.57|66.45|65.25|303
1704380100000|2024-01-04 14:55:00|66.63|65.43|66.92|65.72|66.92|65.72|66.63|65.43|357
1704380400000|2024-01-04 15:00:00|66.91|65.71|66.67|65.47|66.98|65.78|66.67|65.47|253
1704380700000|2024-01-04 15:05:00|66.68|65.48|66.66|65.46|66.75|65.55|66.49|65.29|181
1704381000000|2024-01-04 15:10:00|66.69|65.49|66.78|65.58|66.84|65.64|66.65|65.45|207
1704381300000|2024-01-04 15:15:00|66.8|65.6|66.88|65.68|66.96|65.76|66.77|65.57|367
1704381600000|2024-01-04 15:20:00|66.87|65.67|66.69|65.49|66.96|65.76|66.62|65.42|279
1704381900000|2024-01-04 15:25:00|66.72|65.52|66.96|65.76|66.98|65.78|66.69|65.49|261
1704382200000|2024-01-04 15:30:00|66.97|65.77|67.03|65.83|67.18|65.98|66.92|65.72|445
1704382500000|2024-01-04 15:35:00|67.05|65.85|67.25|66.05|67.27|66.07|67.02|65.82|458
1704382800000|2024-01-04 15:40:00|67.27|66.07|67.09|65.89|67.3|66.1|67.01|65.81|233
1704383100000|2024-01-04 15:45:00|67.11|65.91|66.91|65.71|67.16|65.96|66.87|65.67|176
1704383400000|2024-01-04 15:50:00|66.92|65.72|66.96|65.76|67|65.8|66.87|65.67|287
1704383700000|2024-01-04 15:55:00|66.95|65.75|66.92|65.72|67.04|65.84|66.92|65.72|277
1704384000000|2024-01-04 16:00:00|66.97|65.77|66.79|65.59|67.01|65.81|66.79|65.59|387
1704384300000|2024-01-04 16:05:00|66.78|65.58|66.68|65.48|66.84|65.64|66.6|65.4|518
1704384600000|2024-01-04 16:10:00|66.71|65.51|66.74|65.54|66.82|65.62|66.61|65.41|150
1704384900000|2024-01-04 16:15:00|66.72|65.52|66.74|65.54|66.86|65.66|66.67|65.47|244
1704385200000|2024-01-04 16:20:00|66.73|65.53|66.59|65.39|66.79|65.59|66.54|65.34|244
1704385500000|2024-01-04 16:25:00|66.58|65.38|66.59|65.39|66.72|65.52|66.55|65.35|324
1704385800000|2024-01-04 16:30:00|66.55|65.35|66.51|65.31|66.6|65.4|66.42|65.22|277
1704386100000|2024-01-04 16:35:00|66.53|65.33|66.68|65.48|66.76|65.56|66.5|65.3|230
1704386400000|2024-01-04 16:40:00|66.69|65.49|66.65|65.45|66.72|65.52|66.58|65.38|125
1704386700000|2024-01-04 16:45:00|66.66|65.46|66.71|65.51|66.84|65.64|66.65|65.45|71
1704387000000|2024-01-04 16:50:00|66.69|65.49|66.63|65.43|66.8|65.6|66.54|65.34|103
1704387300000|2024-01-04 16:55:00|66.61|65.41|66.63|65.43|66.67|65.47|66.6|65.4|91
1704387600000|2024-01-04 17:00:00|66.64|65.44|66.58|65.38|66.65|65.45|66.51|65.31|55
1704387900000|2024-01-04 17:05:00|66.6|65.4|66.77|65.57|66.78|65.58|66.59|65.39|159
1704388200000|2024-01-04 17:10:00|66.76|65.56|66.84|65.64|66.88|65.68|66.67|65.47|104
1704388500000|2024-01-04 17:15:00|66.83|65.63|66.88|65.68|66.91|65.71|66.78|65.58|313
1704388800000|2024-01-04 17:20:00|66.85|65.65|66.99|65.79|67|65.8|66.85|65.65|251
1704389100000|2024-01-04 17:25:00|66.97|65.77|66.9|65.7|67|65.8|66.78|65.58|170
1704389400000|2024-01-04 17:30:00|66.91|65.71|66.97|65.77|66.99|65.79|66.89|65.69|133
1704389700000|2024-01-04 17:35:00|66.98|65.78|66.86|65.66|66.98|65.78|66.84|65.64|138
1704390000000|2024-01-04 17:40:00|66.85|65.65|66.6|65.4|66.86|65.66|66.59|65.39|93
1704390300000|2024-01-04 17:45:00|66.61|65.41|66.71|65.51|66.81|65.61|66.61|65.41|109
1704390600000|2024-01-04 17:50:00|66.72|65.52|66.84|65.64|66.91|65.71|66.7|65.5|240
1704390900000|2024-01-04 17:55:00|66.83|65.63|66.89|65.69|66.91|65.71|66.79|65.59|151
1704391200000|2024-01-04 18:00:00|66.88|65.68|66.96|65.76|66.99|65.79|66.85|65.65|131
1704391500000|2024-01-04 18:05:00|66.98|65.78|66.89|65.69|66.98|65.78|66.87|65.67|117
1704391800000|2024-01-04 18:10:00|66.9|65.7|66.85|65.65|66.91|65.71|66.78|65.58|90
1704392100000|2024-01-04 18:15:00|66.84|65.64|66.82|65.62|66.94|65.74|66.79|65.59|136
1704392400000|2024-01-04 18:20:00|66.81|65.61|66.83|65.63|66.92|65.72|66.67|65.47|153
1704392700000|2024-01-04 18:25:00|66.82|65.62|66.77|65.57|66.89|65.69|66.74|65.54|65
1704393000000|2024-01-04 18:30:00|66.78|65.58|66.73|65.53|66.82|65.62|66.73|65.53|30
1704393300000|2024-01-04 18:35:00|66.75|65.55|66.89|65.69|66.89|65.69|66.7|65.5|168
1704393600000|2024-01-04 18:40:00|66.88|65.68|66.95|65.75|66.96|65.76|66.84|65.64|182
1704393900000|2024-01-04 18:45:00|66.96|65.76|67.04|65.84|67.08|65.88|66.94|65.74|199
1704394200000|2024-01-04 18:50:00|67.05|65.85|67|65.8|67.11|65.91|66.96|65.76|153
1704394500000|2024-01-04 18:55:00|67.03|65.83|67.03|65.83|67.08|65.88|66.98|65.78|95
1704394800000|2024-01-04 19:00:00|67|65.8|67.15|65.95|67.19|65.99|67|65.8|111
1704395100000|2024-01-04 19:05:00|67.14|65.94|67.09|65.89|67.2|66|67.09|65.89|16
1704395400000|2024-01-04 19:10:00|67.08|65.88|67.08|65.88|67.18|65.98|67.01|65.81|95
1704395700000|2024-01-04 19:15:00|67.09|65.89|67.18|65.98|67.26|66.06|67.09|65.89|133
1704396000000|2024-01-04 19:20:00|67.17|65.97|67.13|65.93|67.25|66.05|67.12|65.92|110
1704396300000|2024-01-04 19:25:00|67.12|65.92|67.15|65.95|67.22|66.02|67.1|65.9|95
1704396600000|2024-01-04 19:30:00|67.19|65.99|67.02|65.82|67.21|66.01|66.96|65.76|163
1704396900000|2024-01-04 19:35:00|67.01|65.81|66.92|65.72|67.06|65.86|66.81|65.61|182
1704397200000|2024-01-04 19:40:00|66.97|65.77|66.81|65.61|66.97|65.77|66.81|65.61|63
1704397500000|2024-01-04 19:45:00|66.85|65.65|66.8|65.6|66.85|65.65|66.67|65.47|143
1704397800000|2024-01-04 19:50:00|66.79|65.59|66.75|65.55|66.94|65.74|66.74|65.54|75
1704398100000|2024-01-04 19:55:00|66.76|65.56|66.81|65.61|66.85|65.65|66.76|65.56|63
1704398400000|2024-01-04 20:00:00|66.76|65.56|66.87|65.67|66.9|65.7|66.74|65.54|169
1704398700000|2024-01-04 20:05:00|66.84|65.64|66.77|65.57|66.93|65.73|66.75|65.55|109
1704399000000|2024-01-04 20:10:00|66.79|65.59|67|65.8|67.01|65.81|66.78|65.58|120
1704399300000|2024-01-04 20:15:00|66.98|65.78|67.1|65.9|67.12|65.92|66.94|65.74|122
1704399600000|2024-01-04 20:20:00|67.14|65.94|67.19|65.99|67.26|66.06|67.08|65.88|268
1704399900000|2024-01-04 20:25:00|67.22|66.02|67.23|66.03|67.26|66.06|67.09|65.89|107
1704400200000|2024-01-04 20:30:00|67.22|66.02|67.17|65.97|67.25|66.05|67.14|65.94|146
1704400500000|2024-01-04 20:35:00|67.21|66.01|67.5|66.3|67.59|66.39|67.17|65.97|312
1704400800000|2024-01-04 20:40:00|67.48|66.28|67.45|66.25|67.73|66.53|67.39|66.19|377
1704401100000|2024-01-04 20:45:00|67.44|66.24|67.37|66.17|67.48|66.28|67.25|66.05|186
1704401400000|2024-01-04 20:50:00|67.36|66.16|67.27|66.07|67.37|66.17|67.17|65.97|94
1704401700000|2024-01-04 20:55:00|67.29|66.09|67.19|65.99|67.29|66.09|67.15|65.95|76
1704402000000|2024-01-04 21:00:00|67.22|66.02|67.3|66.1|67.49|66.29|67.17|65.97|203
1704402300000|2024-01-04 21:05:00|67.28|66.08|67.35|66.15|67.44|66.24|67.26|66.06|121
1704402600000|2024-01-04 21:10:00|67.34|66.14|67.21|66.01|67.35|66.15|67.15|65.95|123
1704402900000|2024-01-04 21:15:00|67.2|66|67.07|65.87|67.23|66.03|67.05|65.85|94
1704403200000|2024-01-04 21:20:00|67.06|65.86|67.07|65.87|67.18|65.98|67.05|65.85|76
1704403500000|2024-01-04 21:25:00|67.08|65.88|67.06|65.86|67.2|66|67.06|65.86|52
1704403800000|2024-01-04 21:30:00|67.07|65.87|67.11|65.91|67.18|65.98|67.02|65.82|82
1704404100000|2024-01-04 21:35:00|67.07|65.87|67.03|65.83|67.09|65.89|66.95|65.75|40
1704404400000|2024-01-04 21:40:00|67.04|65.84|66.84|65.64|67.07|65.87|66.84|65.64|39
1704404700000|2024-01-04 21:45:00|66.85|65.65|67.11|65.91|67.16|65.96|66.85|65.65|114
1704405000000|2024-01-04 21:50:00|67.08|65.88|67.12|65.92|67.24|66.04|67.08|65.88|111
1704405300000|2024-01-04 21:55:00|67.13|65.93|67.17|65.97|67.23|66.03|67.08|65.88|160
1704405600000|2024-01-04 22:00:00|67.19|65.99|67.27|66.07|67.28|66.08|67.18|65.98|134
1704405900000|2024-01-04 22:05:00|67.26|66.06|67.23|66.03|67.3|66.1|67.22|66.02|142
1704406200000|2024-01-04 22:10:00|67.24|66.04|67.35|66.15|67.37|66.17|67.15|65.95|219
1704406500000|2024-01-04 22:15:00|67.36|66.16|67.37|66.17|67.42|66.22|67.34|66.14|161
1704406800000|2024-01-04 22:20:00|67.36|66.16|67.25|66.05|67.43|66.23|67.25|66.05|175
1704407100000|2024-01-04 22:25:00|67.24|66.04|67.23|66.03|67.37|66.17|67.22|66.02|191
1704407400000|2024-01-04 22:30:00|67.22|66.02|67.16|65.96|67.25|66.05|67.06|65.86|204
1704407700000|2024-01-04 22:35:00|67.15|65.95|67.16|65.96|67.2|66|67.08|65.88|89
1704408000000|2024-01-04 22:40:00|67.15|65.95|67.02|65.82|67.19|65.99|67.01|65.81|92
1704408300000|2024-01-04 22:45:00|67.01|65.81|66.89|65.69|67.02|65.82|66.81|65.61|151
1704408600000|2024-01-04 22:50:00|66.85|65.65|66.97|65.77|66.99|65.79|66.85|65.65|59
1704408900000|2024-01-04 22:55:00|66.96|65.76|67.01|65.81|67.02|65.82|66.92|65.72|45
1704409200000|2024-01-04 23:00:00|67|65.8|66.96|65.76|67.09|65.89|66.92|65.72|191
1704409500000|2024-01-04 23:05:00|66.93|65.73|67.02|65.82|67.03|65.83|66.91|65.71|166
1704409800000|2024-01-04 23:10:00|67.01|65.81|67.04|65.84|67.04|65.84|66.92|65.72|72
1704410100000|2024-01-04 23:15:00|67.02|65.82|67.08|65.88|67.16|65.96|67.01|65.81|165
1704410400000|2024-01-04 23:20:00|67.12|65.92|67.16|65.96|67.16|65.96|67.07|65.87|155
1704410700000|2024-01-04 23:25:00|67.15|65.95|67.15|65.95|67.18|65.98|67.11|65.91|132
1704411000000|2024-01-04 23:30:00|67.17|65.97|67.09|65.89|67.17|65.97|67.02|65.82|169
1704411300000|2024-01-04 23:35:00|67.12|65.92|66.96|65.76|67.14|65.94|66.9|65.7|145
1704411600000|2024-01-04 23:40:00|66.98|65.78|66.98|65.78|66.98|65.78|66.86|65.66|105
1704411900000|2024-01-04 23:45:00|66.95|65.75|67.05|65.85|67.05|65.85|66.94|65.74|149
1704412200000|2024-01-04 23:50:00|67.03|65.83|67.08|65.88|67.08|65.88|66.96|65.76|140
1704412500000|2024-01-04 23:55:00|67.07|65.87|67.02|65.82|67.14|65.94|67|65.8|50
1704412800000|2024-01-05 00:00:00|67.05|65.85|67|65.8|67.15|65.95|66.89|65.69|205
1704413100000|2024-01-05 00:05:00|67.03|65.83|66.98|65.78|67.08|65.88|66.97|65.77|285
1704413400000|2024-01-05 00:10:00|67.02|65.82|67.15|65.95|67.15|65.95|66.96|65.76|243
1704413700000|2024-01-05 00:15:00|67.14|65.94|67.26|66.06|67.31|66.11|67.11|65.91|329
1704414000000|2024-01-05 00:20:00|67.29|66.09|67.37|66.17|67.37|66.17|67.24|66.04|235
1704414300000|2024-01-05 00:25:00|67.32|66.12|67.26|66.06|67.38|66.18|67.21|66.01|82
1704414600000|2024-01-05 00:30:00|67.25|66.05|67.07|65.87|67.3|66.1|66.91|65.71|221
1704414900000|2024-01-05 00:35:00|67.05|65.85|67.04|65.84|67.11|65.91|66.81|65.61|283
1704415200000|2024-01-05 00:40:00|67.05|65.85|67.06|65.86|67.08|65.88|66.93|65.73|407
1704415500000|2024-01-05 00:45:00|67.02|65.82|67.11|65.91|67.17|65.97|66.99|65.79|164
1704415800000|2024-01-05 00:50:00|67.14|65.94|67.06|65.86|67.19|65.99|67|65.8|56
1704416100000|2024-01-05 00:55:00|67.08|65.88|67.08|65.88|67.2|66|67.03|65.83|142
1704416400000|2024-01-05 01:00:00|67.04|65.84|67.11|65.91|67.12|65.92|67.01|65.81|148
1704416700000|2024-01-05 01:05:00|67.12|65.92|67.03|65.83|67.16|65.96|66.91|65.71|120
1704417000000|2024-01-05 01:10:00|67|65.8|66.9|65.7|67.08|65.88|66.85|65.65|108
1704417300000|2024-01-05 01:15:00|66.89|65.69|66.63|65.43|66.89|65.69|66.37|65.17|398
1704417600000|2024-01-05 01:20:00|66.64|65.44|66.74|65.54|66.84|65.64|66.58|65.38|445
1704417900000|2024-01-05 01:25:00|66.76|65.56|66.66|65.46|66.81|65.61|66.55|65.35|412
1704418200000|2024-01-05 01:30:00|66.67|65.47|66.77|65.57|66.85|65.65|66.56|65.36|520
1704418500000|2024-01-05 01:35:00|66.79|65.59|66.8|65.6|66.88|65.68|66.7|65.5|402
1704418800000|2024-01-05 01:40:00|66.79|65.59|66.65|65.45|66.83|65.63|66.62|65.42|326
1704419100000|2024-01-05 01:45:00|66.64|65.44|65.82|64.62|66.71|65.51|64.19|62.99|586
1704419400000|2024-01-05 01:50:00|65.84|64.64|65.88|64.68|65.96|64.76|64.96|63.76|855
1704419700000|2024-01-05 01:55:00|65.87|64.67|65.98|64.78|66.04|64.84|65.75|64.55|562
1704420000000|2024-01-05 02:00:00|65.99|64.79|66.17|64.97|66.54|65.34|65.92|64.72|517
1704420300000|2024-01-05 02:05:00|66.16|64.96|66.01|64.81|66.39|65.19|66.01|64.81|424
1704420600000|2024-01-05 02:10:00|66|64.8|66.13|64.93|66.26|65.06|65.71|64.51|469
1704420900000|2024-01-05 02:15:00|66.12|64.92|66|64.8|66.19|64.99|65.87|64.67|514
1704421200000|2024-01-05 02:20:00|66.07|64.87|65.78|64.58|66.15|64.95|65.78|64.58|310
1704421500000|2024-01-05 02:25:00|65.77|64.57|65.7|64.5|65.84|64.64|65.65|64.45|245
1704421800000|2024-01-05 02:30:00|65.71|64.51|66.03|64.83|66.04|64.84|65.7|64.5|348
1704422100000|2024-01-05 02:35:00|66.04|64.84|66.09|64.89|66.18|64.98|65.98|64.78|337
1704422400000|2024-01-05 02:40:00|66.11|64.91|66.01|64.81|66.17|64.97|66.01|64.81|283
1704422700000|2024-01-05 02:45:00|66.03|64.83|65.87|64.67|66.06|64.86|65.87|64.67|140
1704423000000|2024-01-05 02:50:00|65.89|64.69|65.68|64.48|65.91|64.71|65.68|64.48|112
1704423300000|2024-01-05 02:55:00|65.67|64.47|65.79|64.59|65.82|64.62|65.57|64.37|145
1704423600000|2024-01-05 03:00:00|65.77|64.57|65.98|64.78|66.16|64.96|65.74|64.54|312
1704423900000|2024-01-05 03:05:00|65.99|64.79|65.81|64.61|66.03|64.83|65.8|64.6|210
1704424200000|2024-01-05 03:10:00|65.8|64.6|65.98|64.78|65.98|64.78|65.74|64.54|179
1704424500000|2024-01-05 03:15:00|65.94|64.74|65.84|64.64|66.03|64.83|65.84|64.64|113
1704424800000|2024-01-05 03:20:00|65.82|64.62|65.9|64.7|65.9|64.7|65.77|64.57|204
1704425100000|2024-01-05 03:25:00|65.89|64.69|65.95|64.75|66.02|64.82|65.86|64.66|150
1704425400000|2024-01-05 03:30:00|65.97|64.77|65.86|64.66|66|64.8|65.83|64.63|164
1704425700000|2024-01-05 03:35:00|65.87|64.67|65.78|64.58|65.95|64.75|65.78|64.58|147
1704426000000|2024-01-05 03:40:00|65.79|64.59|65.72|64.52|65.87|64.67|65.67|64.47|140
1704426300000|2024-01-05 03:45:00|65.73|64.53|65.68|64.48|65.83|64.63|65.64|64.44|153
1704426600000|2024-01-05 03:50:00|65.71|64.51|65.81|64.61|65.89|64.69|65.67|64.47|259
1704426900000|2024-01-05 03:55:00|65.82|64.62|65.84|64.64|65.87|64.67|65.78|64.58|120
1704427200000|2024-01-05 04:00:00|65.85|64.65|65.68|64.48|65.89|64.69|65.6|64.4|246
1704427500000|2024-01-05 04:05:00|65.69|64.49|65.47|64.27|65.75|64.55|65.44|64.24|205
1704427800000|2024-01-05 04:10:00|65.5|64.3|65.5|64.3|65.57|64.37|65.35|64.15|220
1704428100000|2024-01-05 04:15:00|65.48|64.28|65.43|64.23|65.58|64.38|65.35|64.15|288
1704428400000|2024-01-05 04:20:00|65.42|64.22|65.42|64.22|65.55|64.35|65.37|64.17|372
1704428700000|2024-01-05 04:25:00|65.47|64.27|65.76|64.56|65.85|64.65|65.43|64.23|331
1704429000000|2024-01-05 04:30:00|65.75|64.55|65.82|64.62|65.88|64.68|65.71|64.51|411
1704429300000|2024-01-05 04:35:00|65.81|64.61|65.8|64.6|65.96|64.76|65.79|64.59|248
1704429600000|2024-01-05 04:40:00|65.82|64.62|65.93|64.73|65.98|64.78|65.82|64.62|280
1704429900000|2024-01-05 04:45:00|65.92|64.72|66.01|64.81|66.01|64.81|65.87|64.67|290
1704430200000|2024-01-05 04:50:00|66|64.8|65.88|64.68|66.01|64.81|65.85|64.65|197
1704430500000|2024-01-05 04:55:00|65.87|64.67|65.9|64.7|66.01|64.81|65.87|64.67|134
1704430800000|2024-01-05 05:00:00|65.89|64.69|65.99|64.79|65.99|64.79|65.81|64.61|170
1704431100000|2024-01-05 05:05:00|65.98|64.78|66|64.8|66.09|64.89|65.96|64.76|192
1704431400000|2024-01-05 05:10:00|66.02|64.82|65.96|64.76|66.04|64.84|65.96|64.76|106
1704431700000|2024-01-05 05:15:00|65.97|64.77|66.01|64.81|66.02|64.82|65.94|64.74|101
1704432000000|2024-01-05 05:20:00|66.03|64.83|66.04|64.84|66.06|64.86|65.96|64.76|166
1704432300000|2024-01-05 05:25:00|66.01|64.81|66.04|64.84|66.04|64.84|65.98|64.78|127
1704432600000|2024-01-05 05:30:00|66.03|64.83|66.04|64.84|66.11|64.91|65.99|64.79|134
1704432900000|2024-01-05 05:35:00|66.05|64.85|66.16|64.96|66.2|65|66.05|64.85|156
1704433200000|2024-01-05 05:40:00|66.17|64.97|66.15|64.95|66.22|65.02|66.13|64.93|147
1704433500000|2024-01-05 05:45:00|66.16|64.96|66.19|64.99|66.22|65.02|66.08|64.88|173
1704433800000|2024-01-05 05:50:00|66.2|65|65.96|64.76|66.2|65|65.92|64.72|113
1704434100000|2024-01-05 05:55:00|65.97|64.77|66.11|64.91|66.16|64.96|65.96|64.76|212
1704434400000|2024-01-05 06:00:00|66.08|64.88|66.21|65.01|66.21|65.01|66.08|64.88|143
1704434700000|2024-01-05 06:05:00|66.22|65.02|66.3|65.1|66.31|65.11|66.19|64.99|206
1704435000000|2024-01-05 06:10:00|66.28|65.08|66.25|65.05|66.34|65.14|66.24|65.04|119
1704435300000|2024-01-05 06:15:00|66.27|65.07|66.29|65.09|66.31|65.11|66.18|64.98|142
1704435600000|2024-01-05 06:20:00|66.26|65.06|66.17|64.97|66.27|65.07|66.13|64.93|134
1704435900000|2024-01-05 06:25:00|66.19|64.99|66.13|64.93|66.26|65.06|66.12|64.92|95
1704436200000|2024-01-05 06:30:00|66.14|64.94|66.12|64.92|66.21|65.01|66.09|64.89|147
1704436500000|2024-01-05 06:35:00|66.13|64.93|66.2|65|66.2|65|66.08|64.88|132
1704436800000|2024-01-05 06:40:00|66.18|64.98|66.27|65.07|66.48|65.28|66.16|64.96|208
1704437100000|2024-01-05 06:45:00|66.28|65.08|66.37|65.17|66.38|65.18|66.25|65.05|184
1704437400000|2024-01-05 06:50:00|66.38|65.18|66.43|65.23|66.5|65.3|66.36|65.16|249
1704437700000|2024-01-05 06:55:00|66.44|65.24|66.34|65.14|66.46|65.26|66.31|65.11|109
1704438000000|2024-01-05 07:00:00|66.36|65.16|66.33|65.13|66.54|65.34|66.31|65.11|222
1704438300000|2024-01-05 07:05:00|66.34|65.14|66.32|65.12|66.41|65.21|66.28|65.08|115
1704438600000|2024-01-05 07:10:00|66.33|65.13|66.33|65.13|66.35|65.15|66.22|65.02|44
1704438900000|2024-01-05 07:15:00|66.34|65.14|66.27|65.07|66.38|65.18|66.25|65.05|84
1704439200000|2024-01-05 07:20:00|66.28|65.08|66.28|65.08|66.36|65.16|66.23|65.03|160
1704439500000|2024-01-05 07:25:00|66.27|65.07|66.39|65.19|66.39|65.19|66.24|65.04|96
1704439800000|2024-01-05 07:30:00|66.36|65.16|66.2|65|66.39|65.19|66.2|65|75
1704440100000|2024-01-05 07:35:00|66.21|65.01|66.25|65.05|66.31|65.11|66.17|64.97|120
1704440400000|2024-01-05 07:40:00|66.26|65.06|66.4|65.2|66.42|65.22|66.26|65.06|167
1704440700000|2024-01-05 07:45:00|66.41|65.21|66.4|65.2|66.48|65.28|66.3|65.1|83
1704441000000|2024-01-05 07:50:00|66.41|65.21|66.49|65.29|66.53|65.33|66.39|65.19|163
1704441300000|2024-01-05 07:55:00|66.5|65.3|66.42|65.22|66.53|65.33|66.37|65.17|133
1704441600000|2024-01-05 08:00:00|66.43|65.23|66.53|65.33|66.53|65.33|66.39|65.19|216
1704441900000|2024-01-05 08:05:00|66.48|65.28|66.46|65.26|66.53|65.33|66.39|65.19|120
1704442200000|2024-01-05 08:10:00|66.48|65.28|66.51|65.31|66.54|65.34|66.44|65.24|136
1704442500000|2024-01-05 08:15:00|66.5|65.3|66.58|65.38|66.6|65.4|66.49|65.29|237
1704442800000|2024-01-05 08:20:00|66.59|65.39|66.62|65.42|66.64|65.44|66.55|65.35|171
1704443100000|2024-01-05 08:25:00|66.61|65.41|66.49|65.29|66.65|65.45|66.47|65.27|183
1704443400000|2024-01-05 08:30:00|66.5|65.3|66.46|65.26|66.57|65.37|66.39|65.19|273
1704443700000|2024-01-05 08:35:00|66.49|65.29|66.38|65.18|66.51|65.31|66.36|65.16|92
1704444000000|2024-01-05 08:40:00|66.37|65.17|66.31|65.11|66.37|65.17|66.26|65.06|152
1704444300000|2024-01-05 08:45:00|66.28|65.08|66.28|65.08|66.36|65.16|66.23|65.03|143
1704444600000|2024-01-05 08:50:00|66.29|65.09|66.24|65.04|66.34|65.14|66.24|65.04|56
1704444900000|2024-01-05 08:55:00|66.25|65.05|66.31|65.11|66.37|65.17|66.25|65.05|132
1704445200000|2024-01-05 09:00:00|66.3|65.1|66.51|65.31|66.7|65.5|66.27|65.07|371
1704445500000|2024-01-05 09:05:00|66.5|65.3|66.44|65.24|66.64|65.44|66.37|65.17|290
1704445800000|2024-01-05 09:10:00|66.43|65.23|66.34|65.14|66.49|65.29|66.32|65.12|148
1704446100000|2024-01-05 09:15:00|66.36|65.16|66.4|65.2|66.44|65.24|66.31|65.11|158
1704446400000|2024-01-05 09:20:00|66.39|65.19|66.3|65.1|66.47|65.27|66.3|65.1|115
1704446700000|2024-01-05 09:25:00|66.31|65.11|66.43|65.23|66.48|65.28|66.31|65.11|162
1704447000000|2024-01-05 09:30:00|66.44|65.24|66.5|65.3|66.53|65.33|66.4|65.2|176
1704447300000|2024-01-05 09:35:00|66.52|65.32|66.53|65.33|66.57|65.37|66.45|65.25|136
1704447600000|2024-01-05 09:40:00|66.52|65.32|66.42|65.22|66.56|65.36|66.39|65.19|113
1704447900000|2024-01-05 09:45:00|66.39|65.19|66.46|65.26|66.56|65.36|66.39|65.19|133
1704448200000|2024-01-05 09:50:00|66.45|65.25|66.54|65.34|66.54|65.34|66.41|65.21|85
1704448500000|2024-01-05 09:55:00|66.53|65.33|66.62|65.42|66.62|65.42|66.51|65.31|133
1704448800000|2024-01-05 10:00:00|66.61|65.41|66.49|65.29|66.65|65.45|66.49|65.29|137
1704449100000|2024-01-05 10:05:00|66.5|65.3|66.44|65.24|66.56|65.36|66.4|65.2|101
1704449400000|2024-01-05 10:10:00|66.47|65.27|66.32|65.12|66.47|65.27|66.32|65.12|120
1704449700000|2024-01-05 10:15:00|66.31|65.11|66.4|65.2|66.48|65.28|66.31|65.11|126
1704450000000|2024-01-05 10:20:00|66.41|65.21|66.34|65.14|66.44|65.24|66.33|65.13|54
1704450300000|2024-01-05 10:25:00|66.36|65.16|66.38|65.18|66.39|65.19|66.26|65.06|131
1704450600000|2024-01-05 10:30:00|66.37|65.17|66.32|65.12|66.4|65.2|66.25|65.05|96
1704450900000|2024-01-05 10:35:00|66.31|65.11|66.26|65.06|66.38|65.18|66.16|64.96|194
1704451200000|2024-01-05 10:40:00|66.27|65.07|66.19|64.99|66.28|65.08|66.11|64.91|145
1704451500000|2024-01-05 10:45:00|66.18|64.98|66.16|64.96|66.22|65.02|66.12|64.92|139
1704451800000|2024-01-05 10:50:00|66.17|64.97|66.03|64.83|66.21|65.01|66.01|64.81|217
1704452100000|2024-01-05 10:55:00|66.02|64.82|65.77|64.57|66.07|64.87|65.37|64.17|447
1704452400000|2024-01-05 11:00:00|65.76|64.56|65.97|64.77|65.98|64.78|65.74|64.54|381
1704452700000|2024-01-05 11:05:00|65.96|64.76|65.97|64.77|66.09|64.89|65.9|64.7|271
1704453000000|2024-01-05 11:10:00|65.99|64.79|65.91|64.71|66.06|64.86|65.83|64.63|317
1704453300000|2024-01-05 11:15:00|65.92|64.72|65.94|64.74|66.05|64.85|65.87|64.67|252
1704453600000|2024-01-05 11:20:00|65.99|64.79|65.99|64.79|66.11|64.91|65.94|64.74|189
1704453900000|2024-01-05 11:25:00|66.03|64.83|65.97|64.77|66.05|64.85|65.89|64.69|74
1704454200000|2024-01-05 11:30:00|65.98|64.78|65.95|64.75|66.03|64.83|65.83|64.63|135
1704454500000|2024-01-05 11:35:00|65.94|64.74|65.84|64.64|66.05|64.85|65.84|64.64|173
1704454800000|2024-01-05 11:40:00|65.83|64.63|65.77|64.57|65.91|64.71|65.73|64.53|116
1704455100000|2024-01-05 11:45:00|65.76|64.56|65.71|64.51|65.78|64.58|65.62|64.42|130
1704455400000|2024-01-05 11:50:00|65.73|64.53|65.78|64.58|65.83|64.63|65.71|64.51|138
1704455700000|2024-01-05 11:55:00|65.79|64.59|65.75|64.55|65.82|64.62|65.63|64.43|152
1704456000000|2024-01-05 12:00:00|65.73|64.53|65.73|64.53|65.96|64.76|65.66|64.46|257
1704456300000|2024-01-05 12:05:00|65.72|64.52|65.57|64.37|65.77|64.57|65.43|64.23|392
1704456600000|2024-01-05 12:10:00|65.58|64.38|65.59|64.39|65.66|64.46|65.5|64.3|342
1704456900000|2024-01-05 12:15:00|65.6|64.4|65.74|64.54|65.9|64.7|65.58|64.38|266
1704457200000|2024-01-05 12:20:00|65.75|64.55|66.05|64.85|66.05|64.85|65.73|64.53|316
1704457500000|2024-01-05 12:25:00|66.06|64.86|65.92|64.72|66.15|64.95|65.85|64.65|244
1704457800000|2024-01-05 12:30:00|65.94|64.74|65.96|64.76|66.01|64.81|65.86|64.66|156
1704458100000|2024-01-05 12:35:00|65.95|64.75|66.02|64.82|66.02|64.82|65.9|64.7|140
1704458400000|2024-01-05 12:40:00|66.01|64.81|65.95|64.75|66.02|64.82|65.9|64.7|198
1704458700000|2024-01-05 12:45:00|65.96|64.76|65.91|64.71|65.97|64.77|65.86|64.66|135
1704459000000|2024-01-05 12:50:00|65.9|64.7|65.99|64.79|66.02|64.82|65.9|64.7|167
1704459300000|2024-01-05 12:55:00|66|64.8|65.96|64.76|66.04|64.84|65.94|64.74|123
1704459600000|2024-01-05 13:00:00|65.95|64.75|66.17|64.97|66.23|65.03|65.91|64.71|208
1704459900000|2024-01-05 13:05:00|66.19|64.99|66.13|64.93|66.22|65.02|66.1|64.9|115
1704460200000|2024-01-05 13:10:00|66.12|64.92|66.21|65.01|66.22|65.02|66.09|64.89|128
1704460500000|2024-01-05 13:15:00|66.19|64.99|66.2|65|66.32|65.12|66.16|64.96|215
1704460800000|2024-01-05 13:20:00|66.22|65.02|66.18|64.98|66.24|65.04|66.13|64.93|164
1704461100000|2024-01-05 13:25:00|66.19|64.99|66.12|64.92|66.21|65.01|66.07|64.87|53
1704461400000|2024-01-05 13:30:00|66.11|64.91|66.08|64.88|66.23|65.03|65.87|64.67|533
1704461700000|2024-01-05 13:35:00|66.07|64.87|66|64.8|66.13|64.93|65.86|64.66|412
1704462000000|2024-01-05 13:40:00|66.01|64.81|66.04|64.84|66.2|65|65.97|64.77|281
1704462300000|2024-01-05 13:45:00|66.05|64.85|65.84|64.64|66.07|64.87|65.79|64.59|124
1704462600000|2024-01-05 13:50:00|65.89|64.69|65.93|64.73|66.02|64.82|65.69|64.49|258
1704462900000|2024-01-05 13:55:00|65.9|64.7|65.88|64.68|65.94|64.74|65.72|64.52|224
1704463200000|2024-01-05 14:00:00|65.87|64.67|65.87|64.67|66.05|64.85|65.81|64.61|181
1704463500000|2024-01-05 14:05:00|65.88|64.68|65.81|64.61|65.98|64.78|65.81|64.61|132
1704463800000|2024-01-05 14:10:00|65.8|64.6|65.71|64.51|65.83|64.63|65.64|64.44|227
1704464100000|2024-01-05 14:15:00|65.75|64.55|65.64|64.44|65.77|64.57|65.64|64.44|240
1704464400000|2024-01-05 14:20:00|65.62|64.42|65.51|64.31|65.62|64.42|65.27|64.07|493
1704464700000|2024-01-05 14:25:00|65.46|64.26|65.49|64.29|65.58|64.38|65.36|64.16|244
1704465000000|2024-01-05 14:30:00|65.51|64.31|65.52|64.32|65.65|64.45|65.44|64.24|283
1704465300000|2024-01-05 14:35:00|65.53|64.33|65.39|64.19|65.53|64.33|65.09|63.89|455
1704465600000|2024-01-05 14:40:00|65.4|64.2|65.41|64.21|65.47|64.27|64.98|63.78|526
1704465900000|2024-01-05 14:45:00|65.43|64.23|65.62|64.42|65.66|64.46|65.41|64.21|451
1704466200000|2024-01-05 14:50:00|65.61|64.41|65.44|64.24|65.62|64.42|65.35|64.15|311
1704466500000|2024-01-05 14:55:00|65.43|64.23|65.13|63.93|65.51|64.31|65.06|63.86|265
1704466800000|2024-01-05 15:00:00|65.14|63.94|65.46|64.26|65.55|64.35|65.11|63.91|553
1704467100000|2024-01-05 15:05:00|65.47|64.27|65.56|64.36|65.63|64.43|65.43|64.23|289
1704467400000|2024-01-05 15:10:00|65.54|64.34|65.59|64.39|65.68|64.48|65.52|64.32|264
1704467700000|2024-01-05 15:15:00|65.6|64.4|65.25|64.05|65.61|64.41|65.21|64.01|196
1704468000000|2024-01-05 15:20:00|65.23|64.03|65.37|64.17|65.44|64.24|64.81|63.61|524
1704468300000|2024-01-05 15:25:00|65.38|64.18|65.35|64.15|65.46|64.26|65.25|64.05|245
1704468600000|2024-01-05 15:30:00|65.38|64.18|65.54|64.34|65.54|64.34|65.29|64.09|283
1704468900000|2024-01-05 15:35:00|65.52|64.32|65.62|64.42|65.7|64.5|65.52|64.32|184
1704469200000|2024-01-05 15:40:00|65.61|64.41|65.45|64.25|65.71|64.51|65.44|64.24|221
1704469500000|2024-01-05 15:45:00|65.48|64.28|65.73|64.53|65.73|64.53|65.44|64.24|302
1704469800000|2024-01-05 15:50:00|65.72|64.52|65.52|64.32|65.73|64.53|65.42|64.22|309
1704470100000|2024-01-05 15:55:00|65.53|64.33|65.6|64.4|65.6|64.4|65.39|64.19|321
1704470400000|2024-01-05 16:00:00|65.58|64.38|65.82|64.62|65.83|64.63|65.51|64.31|271
1704470700000|2024-01-05 16:05:00|65.81|64.61|65.7|64.5|65.83|64.63|65.49|64.29|353
1704471000000|2024-01-05 16:10:00|65.72|64.52|65.9|64.7|65.95|64.75|65.67|64.47|205
1704471300000|2024-01-05 16:15:00|65.89|64.69|65.74|64.54|65.94|64.74|65.71|64.51|262
1704471600000|2024-01-05 16:20:00|65.72|64.52|65.56|64.36|65.75|64.55|65.45|64.25|485
1704471900000|2024-01-05 16:25:00|65.54|64.34|65.65|64.45|65.69|64.49|65.5|64.3|264
1704472200000|2024-01-05 16:30:00|65.64|64.44|65.8|64.6|65.8|64.6|65.57|64.37|374
1704472500000|2024-01-05 16:35:00|65.79|64.59|66.22|65.02|66.22|65.02|65.75|64.55|348
1704472800000|2024-01-05 16:40:00|66.23|65.03|65.92|64.72|66.23|65.03|65.9|64.7|279
1704473100000|2024-01-05 16:45:00|65.93|64.73|65.66|64.46|65.95|64.75|65.57|64.37|239
1704473400000|2024-01-05 16:50:00|65.67|64.47|65.74|64.54|65.85|64.65|65.66|64.46|310
1704473700000|2024-01-05 16:55:00|65.75|64.55|65.36|64.16|65.77|64.57|65.23|64.03|402
1704474000000|2024-01-05 17:00:00|65.37|64.17|65.57|64.37|65.81|64.61|65.35|64.15|484
1704474300000|2024-01-05 17:05:00|65.59|64.39|65.46|64.26|65.6|64.4|64.99|63.79|643
1704474600000|2024-01-05 17:10:00|65.45|64.25|65.65|64.45|65.72|64.52|65.42|64.22|448
1704474900000|2024-01-05 17:15:00|65.66|64.46|65.65|64.45|65.77|64.57|65.63|64.43|314
1704475200000|2024-01-05 17:20:00|65.67|64.47|65.62|64.42|65.72|64.52|65.53|64.33|270
1704475500000|2024-01-05 17:25:00|65.64|64.44|65.44|64.24|65.66|64.46|65.33|64.13|345
1704475800000|2024-01-05 17:30:00|65.46|64.26|65.42|64.22|65.63|64.43|65.36|64.16|330
1704476100000|2024-01-05 17:35:00|65.39|64.19|65.68|64.48|65.7|64.5|65.33|64.13|231
1704476400000|2024-01-05 17:40:00|65.67|64.47|65.66|64.46|65.71|64.51|65.55|64.35|308
1704476700000|2024-01-05 17:45:00|65.65|64.45|65.59|64.39|65.72|64.52|65.56|64.36|188
1704477000000|2024-01-05 17:50:00|65.6|64.4|65.75|64.55|65.82|64.62|65.58|64.38|104
1704477300000|2024-01-05 17:55:00|65.74|64.54|65.77|64.57|65.82|64.62|65.67|64.47|132
1704477600000|2024-01-05 18:00:00|65.76|64.56|65.74|64.54|65.84|64.64|65.63|64.43|130
1704477900000|2024-01-05 18:05:00|65.73|64.53|65.81|64.61|65.83|64.63|65.69|64.49|113
1704478200000|2024-01-05 18:10:00|65.79|64.59|65.93|64.73|65.94|64.74|65.75|64.55|230
1704478500000|2024-01-05 18:15:00|65.94|64.74|65.86|64.66|65.98|64.78|65.81|64.61|133
1704478800000|2024-01-05 18:20:00|65.9|64.7|65.87|64.67|65.9|64.7|65.72|64.52|137
1704479100000|2024-01-05 18:25:00|65.86|64.66|66.15|64.95|66.16|64.96|65.83|64.63|182
1704479400000|2024-01-05 18:30:00|66.14|64.94|66.08|64.88|66.16|64.96|66.06|64.86|145
1704479700000|2024-01-05 18:35:00|66.03|64.83|66.18|64.98|66.21|65.01|65.99|64.79|148
1704480000000|2024-01-05 18:40:00|66.19|64.99|66.15|64.95|66.29|65.09|66.09|64.89|259
1704480300000|2024-01-05 18:45:00|66.14|64.94|66.28|65.08|66.33|65.13|66.1|64.9|180
1704480600000|2024-01-05 18:50:00|66.29|65.09|66.23|65.03|66.33|65.13|66.2|65|103
1704480900000|2024-01-05 18:55:00|66.21|65.01|66.32|65.12|66.43|65.23|66.18|64.98|101
1704481200000|2024-01-05 19:00:00|66.33|65.13|66.16|64.96|66.37|65.17|66.15|64.95|147
1704481500000|2024-01-05 19:05:00|66.15|64.95|66.43|65.23|66.47|65.27|66.12|64.92|174
1704481800000|2024-01-05 19:10:00|66.46|65.26|66.38|65.18|66.46|65.26|66.31|65.11|77
1704482100000|2024-01-05 19:15:00|66.37|65.17|66.51|65.31|66.54|65.34|66.35|65.15|220
1704482400000|2024-01-05 19:20:00|66.52|65.32|66.53|65.33|66.61|65.41|66.5|65.3|191
1704482700000|2024-01-05 19:25:00|66.54|65.34|66.47|65.27|66.54|65.34|66.38|65.18|30
1704483000000|2024-01-05 19:30:00|66.48|65.28|66.55|65.35|66.55|65.35|66.42|65.22|57
1704483300000|2024-01-05 19:35:00|66.57|65.37|66.58|65.38|66.76|65.56|66.53|65.33|179
1704483600000|2024-01-05 19:40:00|66.55|65.35|66.58|65.38|66.65|65.45|66.49|65.29|245
1704483900000|2024-01-05 19:45:00|66.57|65.37|66.47|65.27|66.73|65.53|66.47|65.27|185
1704484200000|2024-01-05 19:50:00|66.46|65.26|66.26|65.06|66.5|65.3|66.26|65.06|133
1704484500000|2024-01-05 19:55:00|66.28|65.08|66.26|65.06|66.36|65.16|66.2|65|113
1704484800000|2024-01-05 20:00:00|66.25|65.05|66.27|65.07|66.35|65.15|66.23|65.03|166
1704485100000|2024-01-05 20:05:00|66.29|65.09|66.26|65.06|66.32|65.12|66.19|64.99|67
1704485400000|2024-01-05 20:10:00|66.23|65.03|66.3|65.1|66.36|65.16|66.21|65.01|91
1704485700000|2024-01-05 20:15:00|66.31|65.11|66.41|65.21|66.41|65.21|66.27|65.07|53
1704486000000|2024-01-05 20:20:00|66.42|65.22|66.51|65.31|66.52|65.32|66.4|65.2|157
1704486300000|2024-01-05 20:25:00|66.52|65.32|66.45|65.25|66.53|65.33|66.39|65.19|214
1704486600000|2024-01-05 20:30:00|66.46|65.26|66.44|65.24|66.5|65.3|66.37|65.17|171
1704486900000|2024-01-05 20:35:00|66.43|65.23|66.56|65.36|66.61|65.41|66.38|65.18|128
1704487200000|2024-01-05 20:40:00|66.57|65.37|66.6|65.4|66.6|65.4|66.49|65.29|146
1704487500000|2024-01-05 20:45:00|66.59|65.39|66.56|65.36|66.62|65.42|66.53|65.33|122
1704487800000|2024-01-05 20:50:00|66.57|65.37|66.95|65.75|67.03|65.83|66.46|65.26|141
1704488100000|2024-01-05 20:55:00|66.96|65.76|66.49|65.29|67.03|65.83|66.46|65.26|531
1704488400000|2024-01-05 21:00:00|66.47|65.27|66.23|65.03|66.47|65.27|66.16|64.96|278
1704488700000|2024-01-05 21:05:00|66.27|65.07|66.14|64.94|66.28|65.08|66.01|64.81|263
1704489000000|2024-01-05 21:10:00|66.12|64.92|65.97|64.77|66.14|64.94|65.94|64.74|114
1704489300000|2024-01-05 21:15:00|65.96|64.76|66.09|64.89|66.17|64.97|65.91|64.71|168
1704489600000|2024-01-05 21:20:00|66.12|64.92|66.19|64.99|66.23|65.03|66.1|64.9|97
1704489900000|2024-01-05 21:25:00|66.22|65.02|66.19|64.99|66.27|65.07|66.08|64.88|104
1704490200000|2024-01-05 21:30:00|66.21|65.01|66.13|64.93|66.26|65.06|66.06|64.86|119
1704490500000|2024-01-05 21:35:00|66.15|64.95|66.16|64.96|66.17|64.97|66.11|64.91|123
1704490800000|2024-01-05 21:40:00|66.15|64.95|66.22|65.02|66.25|65.05|66.15|64.95|90
1704491100000|2024-01-05 21:45:00|66.23|65.03|66.35|65.15|66.37|65.17|66.23|65.03|66
1704491400000|2024-01-05 21:50:00|66.34|65.14|66.31|65.11|66.38|65.18|66.3|65.1|97
1704491700000|2024-01-05 21:55:00|66.32|65.12|66.4|65.2|66.4|65.2|66.32|65.12|64
1704528000000|2024-01-06 08:00:00|65.17|63.97|65.03|63.83|65.19|63.99|64.96|63.76|121
1704528300000|2024-01-06 08:05:00|65.02|63.82|64.95|63.75|65.03|63.83|64.91|63.71|92
1704528600000|2024-01-06 08:10:00|64.97|63.77|64.98|63.78|65.03|63.83|64.87|63.67|162
1704528900000|2024-01-06 08:15:00|64.97|63.77|65.13|63.93|65.15|63.95|64.97|63.77|141
1704529200000|2024-01-06 08:20:00|65.12|63.92|65.27|64.07|65.34|64.14|65.11|63.91|96
1704529500000|2024-01-06 08:25:00|65.28|64.08|65.3|64.1|65.32|64.12|65.24|64.04|95
1704529800000|2024-01-06 08:30:00|65.31|64.11|65.34|64.14|65.34|64.14|65.27|64.07|90
1704530100000|2024-01-06 08:35:00|65.33|64.13|65.32|64.12|65.36|64.16|65.3|64.1|77
1704530400000|2024-01-06 08:40:00|65.31|64.11|65.23|64.03|65.31|64.11|65.16|63.96|101
1704530700000|2024-01-06 08:45:00|65.21|64.01|65.3|64.1|65.31|64.11|65.2|64|81
1704531000000|2024-01-06 08:50:00|65.31|64.11|65.38|64.18|65.42|64.22|65.31|64.11|49
1704531300000|2024-01-06 08:55:00|65.39|64.19|65.45|64.25|65.46|64.26|65.36|64.16|73
1704531600000|2024-01-06 09:00:00|65.46|64.26|65.31|64.11|65.47|64.27|65.29|64.09|79
1704531900000|2024-01-06 09:05:00|65.32|64.12|65.4|64.2|65.41|64.21|65.29|64.09|61
1704532200000|2024-01-06 09:10:00|65.39|64.19|65.38|64.18|65.4|64.2|65.35|64.15|28
1704532500000|2024-01-06 09:15:00|65.37|64.17|65.42|64.22|65.45|64.25|65.37|64.17|101
1704532800000|2024-01-06 09:20:00|65.43|64.23|65.52|64.32|65.53|64.33|65.38|64.18|74
1704533100000|2024-01-06 09:25:00|65.53|64.33|65.44|64.24|65.55|64.35|65.42|64.22|104
1704533400000|2024-01-06 09:30:00|65.45|64.25|65.4|64.2|65.46|64.26|65.37|64.17|127
1704533700000|2024-01-06 09:35:00|65.39|64.19|65.32|64.12|65.4|64.2|65.31|64.11|164
1704534000000|2024-01-06 09:40:00|65.31|64.11|65.37|64.17|65.37|64.17|65.27|64.07|110
1704534300000|2024-01-06 09:45:00|65.38|64.18|65.41|64.21|65.42|64.22|65.33|64.13|173
1704534600000|2024-01-06 09:50:00|65.4|64.2|65.34|64.14|65.42|64.22|65.29|64.09|177
1704534900000|2024-01-06 09:55:00|65.33|64.13|65.35|64.15|65.36|64.16|65.3|64.1|125
1704535200000|2024-01-06 10:00:00|65.36|64.16|65.38|64.18|65.44|64.24|65.29|64.09|179
1704535500000|2024-01-06 10:05:00|65.39|64.19|65.26|64.06|65.4|64.2|65.22|64.02|191
1704535800000|2024-01-06 10:10:00|65.27|64.07|65.32|64.12|65.34|64.14|65.25|64.05|94
1704536100000|2024-01-06 10:15:00|65.31|64.11|65.39|64.19|65.42|64.22|65.28|64.08|88
1704536400000|2024-01-06 10:20:00|65.4|64.2|65.4|64.2|65.43|64.23|65.34|64.14|104
1704536700000|2024-01-06 10:25:00|65.41|64.21|65.54|64.34|65.54|64.34|65.4|64.2|49
1704537000000|2024-01-06 10:30:00|65.53|64.33|65.48|64.28|65.54|64.34|65.45|64.25|103
1704537300000|2024-01-06 10:35:00|65.49|64.29|65.57|64.37|65.57|64.37|65.48|64.28|25
1704537600000|2024-01-06 10:40:00|65.56|64.36|65.57|64.37|65.62|64.42|65.53|64.33|60
1704537900000|2024-01-06 10:45:00|65.58|64.38|65.54|64.34|65.6|64.4|65.49|64.29|150
1704538200000|2024-01-06 10:50:00|65.53|64.33|65.55|64.35|65.62|64.42|65.53|64.33|83
1704538500000|2024-01-06 10:55:00|65.56|64.36|65.54|64.34|65.56|64.36|65.44|64.24|90
1704538800000|2024-01-06 11:00:00|65.53|64.33|65.44|64.24|65.54|64.34|65.39|64.19|77
1704539100000|2024-01-06 11:05:00|65.45|64.25|65.46|64.26|65.48|64.28|65.4|64.2|111
1704539400000|2024-01-06 11:10:00|65.47|64.27|65.48|64.28|65.53|64.33|65.4|64.2|128
1704539700000|2024-01-06 11:15:00|65.49|64.29|65.55|64.35|65.56|64.36|65.48|64.28|85
1704540000000|2024-01-06 11:20:00|65.54|64.34|65.69|64.49|65.7|64.5|65.53|64.33|58
1704540300000|2024-01-06 11:25:00|65.68|64.48|65.68|64.48|65.69|64.49|65.62|64.42|119
1704540600000|2024-01-06 11:30:00|65.67|64.47|65.65|64.45|65.68|64.48|65.6|64.4|83
1704540900000|2024-01-06 11:35:00|65.64|64.44|65.56|64.36|65.64|64.44|65.55|64.35|76
1704541200000|2024-01-06 11:40:00|65.55|64.35|65.78|64.58|65.79|64.59|65.55|64.35|84
1704541500000|2024-01-06 11:45:00|65.79|64.59|65.75|64.55|65.83|64.63|65.71|64.51|112
1704541800000|2024-01-06 11:50:00|65.74|64.54|65.82|64.62|65.83|64.63|65.74|64.54|76
1704542100000|2024-01-06 11:55:00|65.81|64.61|65.75|64.55|65.86|64.66|65.72|64.52|98
1704542400000|2024-01-06 12:00:00|65.76|64.56|65.93|64.73|65.95|64.75|65.75|64.55|126
1704542700000|2024-01-06 12:05:00|65.94|64.74|65.91|64.71|65.95|64.75|65.88|64.68|128
1704543000000|2024-01-06 12:10:00|65.92|64.72|65.9|64.7|65.96|64.76|65.9|64.7|64
1704543300000|2024-01-06 12:15:00|65.91|64.71|65.94|64.74|65.97|64.77|65.9|64.7|48
1704543600000|2024-01-06 12:20:00|65.93|64.73|65.8|64.6|65.94|64.74|65.73|64.53|57
1704543900000|2024-01-06 12:25:00|65.79|64.59|65.82|64.62|65.86|64.66|65.74|64.54|104
1704544200000|2024-01-06 12:30:00|65.83|64.63|65.89|64.69|65.91|64.71|65.8|64.6|87
1704544500000|2024-01-06 12:35:00|65.88|64.68|65.79|64.59|65.9|64.7|65.78|64.58|65
1704544800000|2024-01-06 12:40:00|65.8|64.6|65.82|64.62|65.9|64.7|65.79|64.59|80
1704545100000|2024-01-06 12:45:00|65.81|64.61|65.78|64.58|65.89|64.69|65.7|64.5|182
1704545400000|2024-01-06 12:50:00|65.77|64.57|65.78|64.58|65.79|64.59|65.59|64.39|233
1704545700000|2024-01-06 12:55:00|65.79|64.59|65.94|64.74|65.94|64.74|65.77|64.57|118
1704546000000|2024-01-06 13:00:00|65.93|64.73|65.85|64.65|66.01|64.81|65.85|64.65|131
1704546300000|2024-01-06 13:05:00|65.84|64.64|65.9|64.7|65.91|64.71|65.76|64.56|162
1704546600000|2024-01-06 13:10:00|65.89|64.69|66.03|64.83|66.07|64.87|65.89|64.69|121
1704546900000|2024-01-06 13:15:00|66.04|64.84|66.05|64.85|66.08|64.88|66.02|64.82|57
1704547200000|2024-01-06 13:20:00|66.06|64.86|66.04|64.84|66.08|64.88|66.03|64.83|50
1704547500000|2024-01-06 13:25:00|66.03|64.83|66.01|64.81|66.03|64.83|65.99|64.79|30
1704547800000|2024-01-06 13:30:00|66|64.8|66.02|64.82|66.04|64.84|66|64.8|57
1704548100000|2024-01-06 13:35:00|66.03|64.83|66.06|64.86|66.06|64.86|66.02|64.82|30
1704548400000|2024-01-06 13:40:00|66.05|64.85|66.15|64.95|66.18|64.98|66.05|64.85|74
1704548700000|2024-01-06 13:45:00|66.14|64.94|66.13|64.93|66.14|64.94|66.01|64.81|71
1704549000000|2024-01-06 13:50:00|66.11|64.91|66.11|64.91|66.13|64.93|66.08|64.88|101
1704549300000|2024-01-06 13:55:00|66.1|64.9|66.11|64.91|66.15|64.95|66.09|64.89|62
1704549600000|2024-01-06 14:00:00|66.12|64.92|66.14|64.94|66.17|64.97|66|64.8|122
1704549900000|2024-01-06 14:05:00|66.13|64.93|66.13|64.93|66.2|65|66.1|64.9|91
1704550200000|2024-01-06 14:10:00|66.12|64.92|66.14|64.94|66.18|64.98|66.09|64.89|131
1704550500000|2024-01-06 14:15:00|66.15|64.95|66.12|64.92|66.18|64.98|66.11|64.91|113
1704550800000|2024-01-06 14:20:00|66.11|64.91|66.11|64.91|66.15|64.95|66.09|64.89|147
1704551100000|2024-01-06 14:25:00|66.12|64.92|66.1|64.9|66.12|64.92|66.03|64.83|137
1704551400000|2024-01-06 14:30:00|66.11|64.91|66.09|64.89|66.18|64.98|66.09|64.89|164
1704551700000|2024-01-06 14:35:00|66.08|64.88|66.06|64.86|66.14|64.94|66.05|64.85|135
1704552000000|2024-01-06 14:40:00|66.07|64.87|65.97|64.77|66.09|64.89|65.95|64.75|151
1704552300000|2024-01-06 14:45:00|65.98|64.78|65.85|64.65|65.98|64.78|65.84|64.64|166
1704552600000|2024-01-06 14:50:00|65.84|64.64|65.88|64.68|65.9|64.7|65.79|64.59|149
1704552900000|2024-01-06 14:55:00|65.89|64.69|65.93|64.73|65.94|64.74|65.85|64.65|121
1704553200000|2024-01-06 15:00:00|65.94|64.74|65.85|64.65|65.95|64.75|65.78|64.58|143
1704553500000|2024-01-06 15:05:00|65.86|64.66|66|64.8|66.01|64.81|65.85|64.65|149
1704553800000|2024-01-06 15:10:00|65.99|64.79|66.09|64.89|66.11|64.91|65.99|64.79|193
1704554100000|2024-01-06 15:15:00|66.1|64.9|66.1|64.9|66.16|64.96|66.06|64.86|138
1704554400000|2024-01-06 15:20:00|66.09|64.89|66.03|64.83|66.12|64.92|66.01|64.81|101
1704554700000|2024-01-06 15:25:00|66.02|64.82|66.1|64.9|66.1|64.9|65.98|64.78|86
1704555000000|2024-01-06 15:30:00|66.09|64.89|65.97|64.77|66.1|64.9|65.94|64.74|151
1704555300000|2024-01-06 15:35:00|65.98|64.78|66.03|64.83|66.11|64.91|65.95|64.75|170
1704555600000|2024-01-06 15:40:00|66.02|64.82|65.91|64.71|66.05|64.85|65.88|64.68|215
1704555900000|2024-01-06 15:45:00|65.92|64.72|66.01|64.81|66.03|64.83|65.89|64.69|128
1704556200000|2024-01-06 15:50:00|66|64.8|66.27|65.07|66.28|65.08|66|64.8|113
1704556500000|2024-01-06 15:55:00|66.26|65.06|66.1|64.9|66.26|65.06|66.08|64.88|118
1704556800000|2024-01-06 16:00:00|66.11|64.91|66.1|64.9|66.18|64.98|66.03|64.83|166
1704557100000|2024-01-06 16:05:00|66.08|64.88|66.22|65.02|66.23|65.03|66.08|64.88|91
1704557400000|2024-01-06 16:10:00|66.23|65.03|66.22|65.02|66.3|65.1|66.19|64.99|89
1704557700000|2024-01-06 16:15:00|66.23|65.03|66.13|64.93|66.28|65.08|66.08|64.88|225
1704558000000|2024-01-06 16:20:00|66.14|64.94|66.14|64.94|66.19|64.99|66.12|64.92|250
1704558300000|2024-01-06 16:25:00|66.15|64.95|66.15|64.95|66.22|65.02|66.1|64.9|216
1704558600000|2024-01-06 16:30:00|66.14|64.94|66.01|64.81|66.16|64.96|66|64.8|185
1704558900000|2024-01-06 16:35:00|66|64.8|66.01|64.81|66.03|64.83|65.96|64.76|165
1704559200000|2024-01-06 16:40:00|66.02|64.82|66.07|64.87|66.13|64.93|66.02|64.82|118
1704559500000|2024-01-06 16:45:00|66.08|64.88|66.08|64.88|66.13|64.93|66.02|64.82|128
1704559800000|2024-01-06 16:50:00|66.09|64.89|66.07|64.87|66.11|64.91|66.04|64.84|124
1704560100000|2024-01-06 16:55:00|66.08|64.88|66.1|64.9|66.14|64.94|66.07|64.87|66
1704560400000|2024-01-06 17:00:00|66.09|64.89|66.07|64.87|66.1|64.9|66.04|64.84|119
1704560700000|2024-01-06 17:05:00|66.06|64.86|66.12|64.92|66.14|64.94|66.06|64.86|67
1704561000000|2024-01-06 17:10:00|66.13|64.93|66.17|64.97|66.22|65.02|66.12|64.92|38
1704561300000|2024-01-06 17:15:00|66.18|64.98|66.18|64.98|66.19|64.99|66.15|64.95|98
1704561600000|2024-01-06 17:20:00|66.17|64.97|66.16|64.96|66.19|64.99|66.14|64.94|54
1704561900000|2024-01-06 17:25:00|66.15|64.95|66.14|64.94|66.16|64.96|66.09|64.89|59
1704562200000|2024-01-06 17:30:00|66.13|64.93|66.19|64.99|66.22|65.02|66.12|64.92|89
1704562500000|2024-01-06 17:35:00|66.2|65|66.28|65.08|66.31|65.11|66.19|64.99|90
1704562800000|2024-01-06 17:40:00|66.29|65.09|66.31|65.11|66.33|65.13|66.25|65.05|82
1704563100000|2024-01-06 17:45:00|66.3|65.1|66.33|65.13|66.37|65.17|66.24|65.04|95
1704563400000|2024-01-06 17:50:00|66.34|65.14|66.33|65.13|66.35|65.15|66.29|65.09|75
1704563700000|2024-01-06 17:55:00|66.32|65.12|66.33|65.13|66.37|65.17|66.31|65.11|58
1704564000000|2024-01-06 18:00:00|66.34|65.14|66.35|65.15|66.38|65.18|66.33|65.13|66
1704564300000|2024-01-06 18:05:00|66.36|65.16|66.32|65.12|66.36|65.16|66.27|65.07|84
1704564600000|2024-01-06 18:10:00|66.31|65.11|66.26|65.06|66.37|65.17|66.25|65.05|87
1704564900000|2024-01-06 18:15:00|66.25|65.05|66.32|65.12|66.33|65.13|66.24|65.04|53
1704565200000|2024-01-06 18:20:00|66.33|65.13|66.4|65.2|66.42|65.22|66.32|65.12|78
1704565500000|2024-01-06 18:25:00|66.39|65.19|66.37|65.17|66.42|65.22|66.35|65.15|52
1704565800000|2024-01-06 18:30:00|66.38|65.18|66.33|65.13|66.42|65.22|66.29|65.09|150
1704566100000|2024-01-06 18:35:00|66.34|65.14|66.35|65.15|66.39|65.19|66.3|65.1|131
1704566400000|2024-01-06 18:40:00|66.34|65.14|66.35|65.15|66.42|65.22|66.33|65.13|104
1704566700000|2024-01-06 18:45:00|66.34|65.14|66.4|65.2|66.41|65.21|66.31|65.11|92
1704567000000|2024-01-06 18:50:00|66.39|65.19|66.28|65.08|66.48|65.28|66.28|65.08|122
1704567300000|2024-01-06 18:55:00|66.29|65.09|66.19|64.99|66.31|65.11|66.16|64.96|189
1704567600000|2024-01-06 19:00:00|66.2|65|66.23|65.03|66.24|65.04|66.1|64.9|200
1704567900000|2024-01-06 19:05:00|66.22|65.02|66.19|64.99|66.25|65.05|66.17|64.97|130
1704568200000|2024-01-06 19:10:00|66.18|64.98|66.19|64.99|66.21|65.01|66.18|64.98|60
1704568500000|2024-01-06 19:15:00|66.2|65|66.05|64.85|66.2|65|66|64.8|226
1704568800000|2024-01-06 19:20:00|66.04|64.84|66.07|64.87|66.09|64.89|66.04|64.84|126
1704569100000|2024-01-06 19:25:00|66.08|64.88|66.1|64.9|66.13|64.93|66.05|64.85|96
1704569400000|2024-01-06 19:30:00|66.09|64.89|66.06|64.86|66.1|64.9|66|64.8|151
1704569700000|2024-01-06 19:35:00|66.05|64.85|66.03|64.83|66.09|64.89|66.01|64.81|97
1704570000000|2024-01-06 19:40:00|66.04|64.84|66.14|64.94|66.14|64.94|65.99|64.79|126
1704570300000|2024-01-06 19:45:00|66.13|64.93|66.2|65|66.21|65.01|66.11|64.91|48
1704570600000|2024-01-06 19:50:00|66.19|64.99|66.24|65.04|66.27|65.07|66.19|64.99|65
1704570900000|2024-01-06 19:55:00|66.25|65.05|66.24|65.04|66.34|65.14|66.24|65.04|64
1704571200000|2024-01-06 20:00:00|66.25|65.05|66.33|65.13|66.35|65.15|66.23|65.03|142
1704571500000|2024-01-06 20:05:00|66.31|65.11|66.14|64.94|66.32|65.12|66.13|64.93|112
1704571800000|2024-01-06 20:10:00|66.13|64.93|66.08|64.88|66.14|64.94|65.97|64.77|234
1704572100000|2024-01-06 20:15:00|66.07|64.87|66.18|64.98|66.2|65|66.02|64.82|174
1704572400000|2024-01-06 20:20:00|66.19|64.99|66.19|64.99|66.23|65.03|66.16|64.96|139
1704572700000|2024-01-06 20:25:00|66.2|65|66.19|64.99|66.22|65.02|66.17|64.97|69
1704573000000|2024-01-06 20:30:00|66.18|64.98|66.21|65.01|66.21|65.01|66.18|64.98|60
1704573300000|2024-01-06 20:35:00|66.22|65.02|66.2|65|66.22|65.02|66.19|64.99|45
1704573600000|2024-01-06 20:40:00|66.21|65.01|66.13|64.93|66.22|65.02|66.06|64.86|105
1704573900000|2024-01-06 20:45:00|66.14|64.94|66.08|64.88|66.16|64.96|66.01|64.81|191
1704574200000|2024-01-06 20:50:00|66.09|64.89|66.14|64.94|66.15|64.95|66.08|64.88|86
1704574500000|2024-01-06 20:55:00|66.15|64.95|66.16|64.96|66.17|64.97|66.11|64.91|55
1704574800000|2024-01-06 21:00:00|66.17|64.97|66.1|64.9|66.19|64.99|66.01|64.81|210
1704575100000|2024-01-06 21:05:00|66.09|64.89|66.1|64.9|66.1|64.9|65.98|64.78|218
1704575400000|2024-01-06 21:10:00|66.09|64.89|66.13|64.93|66.14|64.94|66.07|64.87|87
1704575700000|2024-01-06 21:15:00|66.14|64.94|66.09|64.89|66.18|64.98|66.09|64.89|93
1704576000000|2024-01-06 21:20:00|66.08|64.88|66.1|64.9|66.15|64.95|66.07|64.87|86
1704576300000|2024-01-06 21:25:00|66.09|64.89|66.04|64.84|66.1|64.9|65.98|64.78|135
1704576600000|2024-01-06 21:30:00|66.03|64.83|66.08|64.88|66.13|64.93|66.03|64.83|133
1704576900000|2024-01-06 21:35:00|66.09|64.89|66.03|64.83|66.1|64.9|65.98|64.78|115
1704577200000|2024-01-06 21:40:00|66.04|64.84|66.04|64.84|66.06|64.86|66|64.8|92
1704577500000|2024-01-06 21:45:00|66.05|64.85|66.02|64.82|66.13|64.93|66.01|64.81|76
1704577800000|2024-01-06 21:50:00|66.03|64.83|66.03|64.83|66.08|64.88|65.99|64.79|145
1704578100000|2024-01-06 21:55:00|66.04|64.84|66.05|64.85|66.09|64.89|66.01|64.81|66
1704578400000|2024-01-06 22:00:00|66.06|64.86|66.04|64.84|66.06|64.86|66.02|64.82|93
1704578700000|2024-01-06 22:05:00|66.05|64.85|66.06|64.86|66.06|64.86|65.99|64.79|66
1704579000000|2024-01-06 22:10:00|66.05|64.85|66.08|64.88|66.1|64.9|66.04|64.84|69
1704579300000|2024-01-06 22:15:00|66.09|64.89|66.15|64.95|66.16|64.96|66.08|64.88|108
1704579600000|2024-01-06 22:20:00|66.16|64.96|66.1|64.9|66.16|64.96|66.03|64.83|63
1704579900000|2024-01-06 22:25:00|66.09|64.89|66.11|64.91|66.13|64.93|66|64.8|101
1704580200000|2024-01-06 22:30:00|66.1|64.9|66.04|64.84|66.11|64.91|66.02|64.82|65
1704580500000|2024-01-06 22:35:00|66.03|64.83|66.01|64.81|66.03|64.83|65.89|64.69|110
1704580800000|2024-01-06 22:40:00|66.02|64.82|66.08|64.88|66.13|64.93|66.02|64.82|87
1704581100000|2024-01-06 22:45:00|66.06|64.86|66.08|64.88|66.08|64.88|66.03|64.83|53
1704581400000|2024-01-06 22:50:00|66.09|64.89|65.96|64.76|66.09|64.89|65.96|64.76|40
1704581700000|2024-01-06 22:55:00|65.95|64.75|66.06|64.86|66.07|64.87|65.92|64.72|95
1704582000000|2024-01-06 23:00:00|66.05|64.85|66.02|64.82|66.14|64.94|65.93|64.73|242
1704582300000|2024-01-06 23:05:00|66.03|64.83|65.93|64.73|66.07|64.87|65.91|64.71|343
1704582600000|2024-01-06 23:10:00|65.94|64.74|65.97|64.77|66.01|64.81|65.92|64.72|223
1704582900000|2024-01-06 23:15:00|65.96|64.76|66.05|64.85|66.08|64.88|65.82|64.62|201
1704583200000|2024-01-06 23:20:00|66.06|64.86|66.08|64.88|66.08|64.88|66.02|64.82|131
1704583500000|2024-01-06 23:25:00|66.07|64.87|66.23|65.03|66.23|65.03|66.07|64.87|82
1704583800000|2024-01-06 23:30:00|66.22|65.02|66.23|65.03|66.29|65.09|66.21|65.01|94
1704584100000|2024-01-06 23:35:00|66.24|65.04|66.21|65.01|66.24|65.04|66.17|64.97|72
1704584400000|2024-01-06 23:40:00|66.2|65|66.19|64.99|66.21|65.01|66.12|64.92|66
1704584700000|2024-01-06 23:45:00|66.18|64.98|66.26|65.06|66.28|65.08|66.18|64.98|79
1704585000000|2024-01-06 23:50:00|66.25|65.05|66.23|65.03|66.25|65.05|66.17|64.97|82
1704585300000|2024-01-06 23:55:00|66.22|65.02|66.26|65.06|66.27|65.07|66.21|65.01|91
1704585600000|2024-01-07 00:00:00|66.27|65.07|66.22|65.02|66.29|65.09|66.22|65.02|145
1704585900000|2024-01-07 00:05:00|66.21|65.01|66.26|65.06|66.28|65.08|66.18|64.98|139
1704586200000|2024-01-07 00:10:00|66.27|65.07|66.27|65.07|66.3|65.1|66.25|65.05|124
1704586500000|2024-01-07 00:15:00|66.28|65.08|66.29|65.09|66.34|65.14|66.26|65.06|182
1704586800000|2024-01-07 00:20:00|66.3|65.1|66.4|65.2|66.4|65.2|66.3|65.1|98
1704587100000|2024-01-07 00:25:00|66.39|65.19|66.21|65.01|66.39|65.19|66.17|64.97|110
1704587400000|2024-01-07 00:30:00|66.2|65|66.22|65.02|66.33|65.13|66.2|65|230
1704587700000|2024-01-07 00:35:00|66.23|65.03|66.39|65.19|66.42|65.22|66.23|65.03|170
1704588000000|2024-01-07 00:40:00|66.38|65.18|66.35|65.15|66.41|65.21|66.33|65.13|118
1704588300000|2024-01-07 00:45:00|66.34|65.14|66.37|65.17|66.37|65.17|66.3|65.1|92
1704588600000|2024-01-07 00:50:00|66.38|65.18|66.38|65.18|66.43|65.23|66.37|65.17|129
1704588900000|2024-01-07 00:55:00|66.37|65.17|66.37|65.17|66.38|65.18|66.29|65.09|137
1704589200000|2024-01-07 01:00:00|66.38|65.18|66.33|65.13|66.43|65.23|66.26|65.06|155
1704589500000|2024-01-07 01:05:00|66.34|65.14|66.4|65.2|66.4|65.2|66.33|65.13|127
1704589800000|2024-01-07 01:10:00|66.39|65.19|66.44|65.24|66.46|65.26|66.38|65.18|97
1704590100000|2024-01-07 01:15:00|66.45|65.25|66.36|65.16|66.48|65.28|66.35|65.15|97
1704590400000|2024-01-07 01:20:00|66.35|65.15|66.32|65.12|66.37|65.17|66.27|65.07|151
1704590700000|2024-01-07 01:25:00|66.31|65.11|66.33|65.13|66.36|65.16|66.3|65.1|145
1704591000000|2024-01-07 01:30:00|66.34|65.14|66.31|65.11|66.39|65.19|66.3|65.1|105
1704591300000|2024-01-07 01:35:00|66.32|65.12|66.42|65.22|66.42|65.22|66.29|65.09|81
1704591600000|2024-01-07 01:40:00|66.41|65.21|66.4|65.2|66.48|65.28|66.4|65.2|80
1704591900000|2024-01-07 01:45:00|66.41|65.21|66.3|65.1|66.46|65.26|66.24|65.04|140
1704592200000|2024-01-07 01:50:00|66.31|65.11|66.26|65.06|66.33|65.13|66.25|65.05|193
1704592500000|2024-01-07 01:55:00|66.27|65.07|66.19|64.99|66.28|65.08|66.15|64.95|151
1704592800000|2024-01-07 02:00:00|66.18|64.98|66.28|65.08|66.31|65.11|66.18|64.98|139
1704593100000|2024-01-07 02:05:00|66.27|65.07|66.39|65.19|66.44|65.24|66.26|65.06|119
1704593400000|2024-01-07 02:10:00|66.38|65.18|66.39|65.19|66.42|65.22|66.37|65.17|69
1704593700000|2024-01-07 02:15:00|66.38|65.18|66.41|65.21|66.44|65.24|66.38|65.18|55
1704594000000|2024-01-07 02:20:00|66.42|65.22|66.44|65.24|66.44|65.24|66.39|65.19|51
1704594300000|2024-01-07 02:25:00|66.43|65.23|66.37|65.17|66.44|65.24|66.36|65.16|58
1704594600000|2024-01-07 02:30:00|66.36|65.16|66.31|65.11|66.39|65.19|66.3|65.1|73
1704594900000|2024-01-07 02:35:00|66.32|65.12|66.08|64.88|66.33|65.13|66.07|64.87|131
1704595200000|2024-01-07 02:40:00|66.07|64.87|66.19|64.99|66.22|65.02|66.06|64.86|107
1704595500000|2024-01-07 02:45:00|66.2|65|65.99|64.79|66.22|65.02|65.93|64.73|162
1704595800000|2024-01-07 02:50:00|66|64.8|66.11|64.91|66.12|64.92|65.98|64.78|121
1704596100000|2024-01-07 02:55:00|66.12|64.92|66.1|64.9|66.14|64.94|66.06|64.86|77
1704596400000|2024-01-07 03:00:00|66.11|64.91|66.14|64.94|66.15|64.95|66.08|64.88|82
1704596700000|2024-01-07 03:05:00|66.15|64.95|66.22|65.02|66.23|65.03|66.15|64.95|53
1704597000000|2024-01-07 03:10:00|66.23|65.03|66.23|65.03|66.3|65.1|66.23|65.03|66
1704597300000|2024-01-07 03:15:00|66.22|65.02|66.25|65.05|66.26|65.06|66.17|64.97|103
1704597600000|2024-01-07 03:20:00|66.24|65.04|66.13|64.93|66.25|65.05|66.12|64.92|90
1704597900000|2024-01-07 03:25:00|66.12|64.92|66.01|64.81|66.13|64.93|66|64.8|140
1704598200000|2024-01-07 03:30:00|66.02|64.82|66.05|64.85|66.06|64.86|65.97|64.77|140
1704598500000|2024-01-07 03:35:00|66.06|64.86|66.21|65.01|66.22|65.02|66.05|64.85|75
1704598800000|2024-01-07 03:40:00|66.22|65.02|66.2|65|66.31|65.11|66.19|64.99|97
1704599100000|2024-01-07 03:45:00|66.19|64.99|66.23|65.03|66.27|65.07|66.17|64.97|140
1704599400000|2024-01-07 03:50:00|66.24|65.04|66.29|65.09|66.3|65.1|66.22|65.02|106
1704599700000|2024-01-07 03:55:00|66.28|65.08|66.28|65.08|66.3|65.1|66.26|65.06|54
1704600000000|2024-01-07 04:00:00|66.27|65.07|66.4|65.2|66.44|65.24|66.26|65.06|78
1704600300000|2024-01-07 04:05:00|66.39|65.19|66.38|65.18|66.43|65.23|66.35|65.15|89
1704600600000|2024-01-07 04:10:00|66.39|65.19|66.42|65.22|66.43|65.23|66.38|65.18|84
1704600900000|2024-01-07 04:15:00|66.41|65.21|66.38|65.18|66.45|65.25|66.28|65.08|151
1704601200000|2024-01-07 04:20:00|66.37|65.17|66.42|65.22|66.43|65.23|66.31|65.11|114
1704601500000|2024-01-07 04:25:00|66.41|65.21|66.52|65.32|66.53|65.33|66.39|65.19|71
1704601800000|2024-01-07 04:30:00|66.51|65.31|66.54|65.34|66.56|65.36|66.5|65.3|68
1704602100000|2024-01-07 04:35:00|66.53|65.33|66.59|65.39|66.6|65.4|66.51|65.31|100
1704602400000|2024-01-07 04:40:00|66.6|65.4|66.56|65.36|66.6|65.4|66.52|65.32|75
1704602700000|2024-01-07 04:45:00|66.55|65.35|66.53|65.33|66.6|65.4|66.53|65.33|61
1704603000000|2024-01-07 04:50:00|66.52|65.32|66.52|65.32|66.54|65.34|66.51|65.31|43
1704603300000|2024-01-07 04:55:00|66.53|65.33|66.53|65.33|66.53|65.33|66.52|65.32|19
1704603600000|2024-01-07 05:00:00|66.52|65.32|66.6|65.4|66.63|65.43|66.52|65.32|33
1704603900000|2024-01-07 05:05:00|66.61|65.41|66.53|65.33|66.61|65.41|66.47|65.27|103
1704604200000|2024-01-07 05:10:00|66.52|65.32|66.39|65.19|66.53|65.33|66.39|65.19|74
1704604500000|2024-01-07 05:15:00|66.4|65.2|66.45|65.25|66.47|65.27|66.39|65.19|107
1704604800000|2024-01-07 05:20:00|66.46|65.26|66.47|65.27|66.49|65.29|66.4|65.2|81
1704605100000|2024-01-07 05:25:00|66.48|65.28|66.41|65.21|66.48|65.28|66.4|65.2|82
1704605400000|2024-01-07 05:30:00|66.42|65.22|66.41|65.21|66.46|65.26|66.4|65.2|138
1704605700000|2024-01-07 05:35:00|66.42|65.22|66.34|65.14|66.43|65.23|66.27|65.07|121
1704606000000|2024-01-07 05:40:00|66.35|65.15|66.43|65.23|66.44|65.24|66.34|65.14|120
1704606300000|2024-01-07 05:45:00|66.42|65.22|66.54|65.34|66.54|65.34|66.42|65.22|83
1704606600000|2024-01-07 05:50:00|66.55|65.35|66.61|65.41|66.62|65.42|66.54|65.34|59
1704606900000|2024-01-07 05:55:00|66.6|65.4|66.55|65.35|66.61|65.41|66.41|65.21|124
1704607200000|2024-01-07 06:00:00|66.56|65.36|66.61|65.41|66.62|65.42|66.52|65.32|95
1704607500000|2024-01-07 06:05:00|66.62|65.42|66.69|65.49|66.75|65.55|66.62|65.42|113
1704607800000|2024-01-07 06:10:00|66.7|65.5|66.91|65.71|66.99|65.79|66.69|65.49|137
1704608100000|2024-01-07 06:15:00|66.92|65.72|66.84|65.64|66.94|65.74|66.81|65.61|223
1704608400000|2024-01-07 06:20:00|66.83|65.63|66.73|65.53|66.86|65.66|66.71|65.51|141
1704608700000|2024-01-07 06:25:00|66.72|65.52|66.79|65.59|66.79|65.59|66.72|65.52|113
1704609000000|2024-01-07 06:30:00|66.78|65.58|66.77|65.57|66.8|65.6|66.75|65.55|143
1704609300000|2024-01-07 06:35:00|66.78|65.58|66.75|65.55|66.8|65.6|66.73|65.53|98
1704609600000|2024-01-07 06:40:00|66.74|65.54|66.75|65.55|66.77|65.57|66.72|65.52|86
1704609900000|2024-01-07 06:45:00|66.76|65.56|66.77|65.57|66.8|65.6|66.73|65.53|94
1704610200000|2024-01-07 06:50:00|66.78|65.58|66.77|65.57|66.8|65.6|66.75|65.55|112
1704610500000|2024-01-07 06:55:00|66.76|65.56|66.75|65.55|66.8|65.6|66.74|65.54|68
1704610800000|2024-01-07 07:00:00|66.76|65.56|66.62|65.42|66.76|65.56|66.62|65.42|85
1704611100000|2024-01-07 07:05:00|66.61|65.41|66.57|65.37|66.61|65.41|66.56|65.36|109
1704611400000|2024-01-07 07:10:00|66.56|65.36|66.58|65.38|66.59|65.39|66.56|65.36|58
1704611700000|2024-01-07 07:15:00|66.57|65.37|66.61|65.41|66.63|65.43|66.57|65.37|51
1704612000000|2024-01-07 07:20:00|66.6|65.4|66.57|65.37|66.61|65.41|66.55|65.35|88
1704612300000|2024-01-07 07:25:00|66.56|65.36|66.56|65.36|66.58|65.38|66.54|65.34|78
1704612600000|2024-01-07 07:30:00|66.55|65.35|66.63|65.43|66.64|65.44|66.55|65.35|63
1704612900000|2024-01-07 07:35:00|66.62|65.42|66.47|65.27|66.62|65.42|66.43|65.23|89
1704613200000|2024-01-07 07:40:00|66.46|65.26|66.46|65.26|66.49|65.29|66.43|65.23|96
1704613500000|2024-01-07 07:45:00|66.45|65.25|66.41|65.21|66.51|65.31|66.41|65.21|72
1704613800000|2024-01-07 07:50:00|66.4|65.2|66.38|65.18|66.42|65.22|66.38|65.18|79
1704614100000|2024-01-07 07:55:00|66.39|65.19|66.43|65.23|66.43|65.23|66.38|65.18|81
1704614400000|2024-01-07 08:00:00|66.44|65.24|66.51|65.31|66.52|65.32|66.39|65.19|145
1704614700000|2024-01-07 08:05:00|66.5|65.3|66.5|65.3|66.54|65.34|66.46|65.26|81
1704615000000|2024-01-07 08:10:00|66.49|65.29|66.44|65.24|66.53|65.33|66.44|65.24|85
1704615300000|2024-01-07 08:15:00|66.43|65.23|66.39|65.19|66.47|65.27|66.39|65.19|85
1704615600000|2024-01-07 08:20:00|66.4|65.2|66.43|65.23|66.44|65.24|66.38|65.18|52
1704615900000|2024-01-07 08:25:00|66.44|65.24|66.45|65.25|66.49|65.29|66.44|65.24|86
1704616200000|2024-01-07 08:30:00|66.46|65.26|66.64|65.44|66.66|65.46|66.44|65.24|89
1704616500000|2024-01-07 08:35:00|66.63|65.43|66.56|65.36|66.64|65.44|66.54|65.34|86
1704616800000|2024-01-07 08:40:00|66.57|65.37|66.36|65.16|66.57|65.37|66.31|65.11|149
1704617100000|2024-01-07 08:45:00|66.37|65.17|66.3|65.1|66.4|65.2|66.13|64.93|251
1704617400000|2024-01-07 08:50:00|66.31|65.11|66.28|65.08|66.35|65.15|66.14|64.94|254
1704617700000|2024-01-07 08:55:00|66.29|65.09|66.28|65.08|66.3|65.1|66.15|64.95|171
1704618000000|2024-01-07 09:00:00|66.27|65.07|66.4|65.2|66.44|65.24|66.27|65.07|112
1704618300000|2024-01-07 09:05:00|66.41|65.21|66.43|65.23|66.47|65.27|66.4|65.2|72
1704618600000|2024-01-07 09:10:00|66.42|65.22|66.18|64.98|66.42|65.22|66.14|64.94|132
1704618900000|2024-01-07 09:15:00|66.17|64.97|66.35|65.15|66.4|65.2|66.17|64.97|222
1704619200000|2024-01-07 09:20:00|66.36|65.16|66.35|65.15|66.39|65.19|66.23|65.03|256
1704619500000|2024-01-07 09:25:00|66.34|65.14|66.35|65.15|66.38|65.18|66.27|65.07|225
1704619800000|2024-01-07 09:30:00|66.36|65.16|66.13|64.93|66.39|65.19|66.02|64.82|277
1704620100000|2024-01-07 09:35:00|66.14|64.94|66.13|64.93|66.21|65.01|66.05|64.85|399
1704620400000|2024-01-07 09:40:00|66.14|64.94|66.16|64.96|66.2|65|66.03|64.83|269
1704620700000|2024-01-07 09:45:00|66.17|64.97|66.2|65|66.27|65.07|66.16|64.96|146
1704621000000|2024-01-07 09:50:00|66.21|65.01|66.03|64.83|66.21|65.01|65.95|64.75|256
1704621300000|2024-01-07 09:55:00|66.02|64.82|65.96|64.76|66.11|64.91|65.94|64.74|244
1704621600000|2024-01-07 10:00:00|65.97|64.77|66.09|64.89|66.12|64.92|65.93|64.73|152
1704621900000|2024-01-07 10:05:00|66.08|64.88|66.08|64.88|66.12|64.92|66.05|64.85|114
1704622200000|2024-01-07 10:10:00|66.09|64.89|66.1|64.9|66.14|64.94|66.04|64.84|137
1704622500000|2024-01-07 10:15:00|66.09|64.89|65.96|64.76|66.11|64.91|65.95|64.75|115
1704622800000|2024-01-07 10:20:00|65.95|64.75|66.1|64.9|66.19|64.99|65.95|64.75|173
1704623100000|2024-01-07 10:25:00|66.11|64.91|65.96|64.76|66.12|64.92|65.96|64.76|112
1704623400000|2024-01-07 10:30:00|65.97|64.77|65.93|64.73|65.98|64.78|65.91|64.71|73
1704623700000|2024-01-07 10:35:00|65.92|64.72|65.97|64.77|66|64.8|65.9|64.7|94
1704624000000|2024-01-07 10:40:00|65.98|64.78|65.97|64.77|65.99|64.79|65.92|64.72|86
1704624300000|2024-01-07 10:45:00|65.96|64.76|65.96|64.76|66.01|64.81|65.94|64.74|104
1704624600000|2024-01-07 10:50:00|65.97|64.77|66.03|64.83|66.05|64.85|65.94|64.74|118
1704624900000|2024-01-07 10:55:00|66.02|64.82|66.03|64.83|66.03|64.83|65.99|64.79|83
1704625200000|2024-01-07 11:00:00|66.04|64.84|66.05|64.85|66.08|64.88|66.03|64.83|62
1704625500000|2024-01-07 11:05:00|66.06|64.86|66.01|64.81|66.06|64.86|65.99|64.79|45
1704625800000|2024-01-07 11:10:00|66|64.8|66|64.8|66.01|64.81|65.97|64.77|35
1704626100000|2024-01-07 11:15:00|66.01|64.81|66.07|64.87|66.08|64.88|65.98|64.78|50
1704626400000|2024-01-07 11:20:00|66.08|64.88|66.1|64.9|66.1|64.9|66|64.8|64
1704626700000|2024-01-07 11:25:00|66.09|64.89|66.18|64.98|66.19|64.99|66.09|64.89|39
1704627000000|2024-01-07 11:30:00|66.17|64.97|66.17|64.97|66.2|65|66.15|64.95|97
1704627300000|2024-01-07 11:35:00|66.16|64.96|66.18|64.98|66.21|65.01|66.13|64.93|122
1704627600000|2024-01-07 11:40:00|66.19|64.99|66.16|64.96|66.24|65.04|66.14|64.94|64
1704627900000|2024-01-07 11:45:00|66.15|64.95|66.12|64.92|66.17|64.97|66.09|64.89|93
1704628200000|2024-01-07 11:50:00|66.13|64.93|66|64.8|66.13|64.93|65.98|64.78|47
1704628500000|2024-01-07 11:55:00|66.01|64.81|66|64.8|66.02|64.82|65.98|64.78|54
1704628800000|2024-01-07 12:00:00|65.99|64.79|65.87|64.67|66|64.8|65.86|64.66|89
1704629100000|2024-01-07 12:05:00|65.88|64.68|65.78|64.58|65.89|64.69|65.74|64.54|164
1704629400000|2024-01-07 12:10:00|65.77|64.57|65.92|64.72|65.92|64.72|65.73|64.53|103
1704629700000|2024-01-07 12:15:00|65.91|64.71|65.98|64.78|66|64.8|65.89|64.69|40
1704630000000|2024-01-07 12:20:00|65.97|64.77|65.95|64.75|65.98|64.78|65.9|64.7|150
1704630300000|2024-01-07 12:25:00|65.94|64.74|65.88|64.68|65.96|64.76|65.86|64.66|74
1704630600000|2024-01-07 12:30:00|65.89|64.69|65.98|64.78|66.03|64.83|65.88|64.68|135
1704630900000|2024-01-07 12:35:00|65.99|64.79|66.02|64.82|66.05|64.85|65.97|64.77|151
1704631200000|2024-01-07 12:40:00|66.03|64.83|66.06|64.86|66.08|64.88|66.02|64.82|102
1704631500000|2024-01-07 12:45:00|66.07|64.87|66.03|64.83|66.08|64.88|66.02|64.82|101
1704631800000|2024-01-07 12:50:00|66.02|64.82|66.04|64.84|66.05|64.85|66.01|64.81|71
1704632100000|2024-01-07 12:55:00|66.03|64.83|65.98|64.78|66.04|64.84|65.95|64.75|105
1704632400000|2024-01-07 13:00:00|65.97|64.77|66.1|64.9|66.1|64.9|65.97|64.77|47
1704632700000|2024-01-07 13:05:00|66.09|64.89|66.1|64.9|66.12|64.92|66.07|64.87|106
1704633000000|2024-01-07 13:10:00|66.11|64.91|66.18|64.98|66.19|64.99|66.08|64.88|82
1704633300000|2024-01-07 13:15:00|66.17|64.97|66.17|64.97|66.19|64.99|66.1|64.9|105
1704633600000|2024-01-07 13:20:00|66.16|64.96|66.28|65.08|66.35|65.15|66.14|64.94|202
1704633900000|2024-01-07 13:25:00|66.29|65.09|66.32|65.12|66.32|65.12|66.24|65.04|146
1704634200000|2024-01-07 13:30:00|66.33|65.13|66.2|65|66.4|65.2|66.19|64.99|207
1704634500000|2024-01-07 13:35:00|66.18|64.98|66.2|65|66.25|65.05|66.18|64.98|156
1704634800000|2024-01-07 13:40:00|66.21|65.01|66.12|64.92|66.26|65.06|66.11|64.91|85
1704635100000|2024-01-07 13:45:00|66.11|64.91|66.07|64.87|66.12|64.92|65.97|64.77|87
1704635400000|2024-01-07 13:50:00|66.08|64.88|66.12|64.92|66.12|64.92|66.03|64.83|55
1704635700000|2024-01-07 13:55:00|66.11|64.91|66.19|64.99|66.2|65|66.1|64.9|67
1704636000000|2024-01-07 14:00:00|66.2|65|66.26|65.06|66.26|65.06|66.09|64.89|156
1704636300000|2024-01-07 14:05:00|66.25|65.05|66.27|65.07|66.31|65.11|66.24|65.04|74
1704636600000|2024-01-07 14:10:00|66.26|65.06|66.07|64.87|66.28|65.08|66.04|64.84|160
1704636900000|2024-01-07 14:15:00|66.06|64.86|66.05|64.85|66.07|64.87|65.91|64.71|228
1704637200000|2024-01-07 14:20:00|66.04|64.84|65.99|64.79|66.05|64.85|65.88|64.68|228
1704637500000|2024-01-07 14:25:00|65.98|64.78|66.02|64.82|66.06|64.86|65.97|64.77|128
1704637800000|2024-01-07 14:30:00|66.03|64.83|65.97|64.77|66.03|64.83|65.87|64.67|124
1704638100000|2024-01-07 14:35:00|65.98|64.78|66.03|64.83|66.05|64.85|65.98|64.78|65
1704638400000|2024-01-07 14:40:00|66.04|64.84|66.11|64.91|66.12|64.92|66.03|64.83|82
1704638700000|2024-01-07 14:45:00|66.1|64.9|66.08|64.88|66.11|64.91|66.03|64.83|61
1704639000000|2024-01-07 14:50:00|66.09|64.89|66.04|64.84|66.1|64.9|65.98|64.78|113
1704639300000|2024-01-07 14:55:00|66.05|64.85|66.08|64.88|66.1|64.9|66.05|64.85|37
1704639600000|2024-01-07 15:00:00|66.09|64.89|66.08|64.88|66.1|64.9|66.04|64.84|131
1704639900000|2024-01-07 15:05:00|66.07|64.87|66.04|64.84|66.12|64.92|66.01|64.81|126
1704640200000|2024-01-07 15:10:00|66.03|64.83|66.02|64.82|66.06|64.86|65.95|64.75|106
1704640500000|2024-01-07 15:15:00|66.03|64.83|65.93|64.73|66.04|64.84|65.92|64.72|101
1704640800000|2024-01-07 15:20:00|65.94|64.74|65.85|64.65|65.96|64.76|65.8|64.6|175
1704641100000|2024-01-07 15:25:00|65.86|64.66|65.67|64.47|65.88|64.68|65.66|64.46|167
1704641400000|2024-01-07 15:30:00|65.66|64.46|65.8|64.6|65.82|64.62|65.66|64.46|191
1704641700000|2024-01-07 15:35:00|65.82|64.62|65.74|64.54|65.83|64.63|65.61|64.41|236
1704642000000|2024-01-07 15:40:00|65.75|64.55|65.62|64.42|65.83|64.63|65.62|64.42|255
1704642300000|2024-01-07 15:45:00|65.61|64.41|65.54|64.34|65.62|64.42|65.4|64.2|391
1704642600000|2024-01-07 15:50:00|65.55|64.35|65.63|64.43|65.67|64.47|65.49|64.29|232
1704642900000|2024-01-07 15:55:00|65.64|64.44|65.66|64.46|65.69|64.49|65.63|64.43|147
1704643200000|2024-01-07 16:00:00|65.67|64.47|65.65|64.45|65.7|64.5|65.62|64.42|158
1704643500000|2024-01-07 16:05:00|65.66|64.46|65.54|64.34|65.67|64.47|65.46|64.26|139
1704643800000|2024-01-07 16:10:00|65.55|64.35|65.63|64.43|65.66|64.46|65.53|64.33|126
1704644100000|2024-01-07 16:15:00|65.64|64.44|65.71|64.51|65.71|64.51|65.63|64.43|110
1704644400000|2024-01-07 16:20:00|65.7|64.5|65.67|64.47|65.71|64.51|65.66|64.46|42
1704644700000|2024-01-07 16:25:00|65.69|64.49|65.69|64.49|65.73|64.53|65.67|64.47|69
1704645000000|2024-01-07 16:30:00|65.7|64.5|65.48|64.28|65.71|64.51|65.44|64.24|125
1704645300000|2024-01-07 16:35:00|65.47|64.27|65.49|64.29|65.51|64.31|65.4|64.2|131
1704645600000|2024-01-07 16:40:00|65.5|64.3|65.46|64.26|65.5|64.3|65.44|64.24|65
1704645900000|2024-01-07 16:45:00|65.45|64.25|65.06|63.86|65.45|64.25|64.94|63.74|362
1704646200000|2024-01-07 16:50:00|65.05|63.85|65.17|63.97|65.21|64.01|64.89|63.69|484
1704646500000|2024-01-07 16:55:00|65.16|63.96|65.19|63.99|65.28|64.08|65.14|63.94|322
1704646800000|2024-01-07 17:00:00|65.18|63.98|65.31|64.11|65.32|64.12|65.1|63.9|370
1704647100000|2024-01-07 17:05:00|65.3|64.1|65.3|64.1|65.4|64.2|65.21|64.01|332
1704647400000|2024-01-07 17:10:00|65.31|64.11|65.47|64.27|65.48|64.28|65.29|64.09|236
1704647700000|2024-01-07 17:15:00|65.46|64.26|65.51|64.31|65.52|64.32|65.41|64.21|185
1704648000000|2024-01-07 17:20:00|65.5|64.3|65.59|64.39|65.64|64.44|65.5|64.3|74
1704648300000|2024-01-07 17:25:00|65.6|64.4|65.65|64.45|65.67|64.47|65.56|64.36|79
1704648600000|2024-01-07 17:30:00|65.64|64.44|65.71|64.51|65.79|64.59|65.64|64.44|86
1704648900000|2024-01-07 17:35:00|65.72|64.52|65.72|64.52|65.76|64.56|65.67|64.47|156
1704649200000|2024-01-07 17:40:00|65.71|64.51|65.76|64.56|65.78|64.58|65.68|64.48|90
1704649500000|2024-01-07 17:45:00|65.75|64.55|65.78|64.58|65.82|64.62|65.75|64.55|75
1704649800000|2024-01-07 17:50:00|65.77|64.57|65.66|64.46|65.78|64.58|65.65|64.45|154
1704650100000|2024-01-07 17:55:00|65.65|64.45|65.67|64.47|65.72|64.52|65.62|64.42|115
1704650400000|2024-01-07 18:00:00|65.68|64.48|65.79|64.59|65.8|64.6|65.67|64.47|101
1704650700000|2024-01-07 18:05:00|65.8|64.6|65.8|64.6|65.81|64.61|65.77|64.57|65
1704651000000|2024-01-07 18:10:00|65.81|64.61|65.8|64.6|65.86|64.66|65.77|64.57|70
1704651300000|2024-01-07 18:15:00|65.79|64.59|65.82|64.62|65.86|64.66|65.79|64.59|136
1704651600000|2024-01-07 18:20:00|65.83|64.63|65.82|64.62|65.86|64.66|65.78|64.58|99
1704651900000|2024-01-07 18:25:00|65.81|64.61|65.77|64.57|65.82|64.62|65.77|64.57|98
1704652200000|2024-01-07 18:30:00|65.78|64.58|65.86|64.66|65.86|64.66|65.76|64.56|88
1704652500000|2024-01-07 18:35:00|65.85|64.65|65.86|64.66|65.89|64.69|65.82|64.62|83
1704652800000|2024-01-07 18:40:00|65.87|64.67|65.85|64.65|65.89|64.69|65.84|64.64|103
1704653100000|2024-01-07 18:45:00|65.86|64.66|65.88|64.68|65.95|64.75|65.86|64.66|51
1704653400000|2024-01-07 18:50:00|65.89|64.69|65.87|64.67|65.95|64.75|65.85|64.65|175
1704653700000|2024-01-07 18:55:00|65.88|64.68|65.83|64.63|65.88|64.68|65.82|64.62|76
1704654000000|2024-01-07 19:00:00|65.84|64.64|65.7|64.5|65.85|64.65|65.66|64.46|91
1704654300000|2024-01-07 19:05:00|65.69|64.49|65.73|64.53|65.76|64.56|65.69|64.49|93
1704654600000|2024-01-07 19:10:00|65.74|64.54|65.72|64.52|65.74|64.54|65.71|64.51|34
1704654900000|2024-01-07 19:15:00|65.71|64.51|65.72|64.52|65.74|64.54|65.69|64.49|36
1704655200000|2024-01-07 19:20:00|65.73|64.53|65.67|64.47|65.73|64.53|65.62|64.42|71
1704655500000|2024-01-07 19:25:00|65.68|64.48|65.77|64.57|65.77|64.57|65.67|64.47|48
1704655800000|2024-01-07 19:30:00|65.76|64.56|65.76|64.56|65.77|64.57|65.73|64.53|67
1704656100000|2024-01-07 19:35:00|65.77|64.57|65.93|64.73|65.95|64.75|65.77|64.57|73
1704656400000|2024-01-07 19:40:00|65.92|64.72|65.95|64.75|65.98|64.78|65.91|64.71|52
1704656700000|2024-01-07 19:45:00|65.94|64.74|65.95|64.75|65.95|64.75|65.92|64.72|18
1704657000000|2024-01-07 19:50:00|65.94|64.74|65.96|64.76|65.98|64.78|65.94|64.74|25
1704657300000|2024-01-07 19:55:00|65.95|64.75|65.95|64.75|65.95|64.75|65.91|64.71|41
1704657600000|2024-01-07 20:00:00|65.93|64.73|65.91|64.71|65.93|64.73|65.88|64.68|60
1704657900000|2024-01-07 20:05:00|65.9|64.7|65.98|64.78|65.99|64.79|65.89|64.69|53
1704658200000|2024-01-07 20:10:00|65.99|64.79|65.96|64.76|65.99|64.79|65.92|64.72|77
1704658500000|2024-01-07 20:15:00|65.97|64.77|65.89|64.69|65.99|64.79|65.86|64.66|95
1704658800000|2024-01-07 20:20:00|65.9|64.7|65.93|64.73|65.94|64.74|65.87|64.67|58
1704659100000|2024-01-07 20:25:00|65.92|64.72|65.92|64.72|65.93|64.73|65.88|64.68|27
1704659400000|2024-01-07 20:30:00|65.91|64.71|66.55|64.15|66.56|64.73|65.9|64.07|31
1704659700000|2024-01-07 20:35:00|66.56|64.16|66.47|64.07|66.57|64.17|66.47|64.07|40
1704660000000|2024-01-07 20:40:00|66.48|64.08|66.5|64.1|66.54|64.14|66.48|64.08|55
1704660300000|2024-01-07 20:45:00|66.49|64.09|66.48|64.08|66.55|64.15|66.47|64.07|61
1704660600000|2024-01-07 20:50:00|66.49|64.09|66.5|64.1|66.51|64.11|66.41|64.01|61
1704660900000|2024-01-07 20:55:00|66.51|64.11|66.48|64.08|66.52|64.12|66.43|64.03|65
1704661200000|2024-01-07 21:00:00|66.49|64.09|66.54|64.14|66.55|64.15|66.46|64.06|80
1704661500000|2024-01-07 21:05:00|66.53|64.13|66.52|64.12|66.55|64.15|66.52|64.12|35
1704661800000|2024-01-07 21:10:00|66.53|64.13|66.52|64.12|66.53|64.13|66.52|64.12|28
1704662100000|2024-01-07 21:15:00|66.51|64.11|66.49|64.09|66.52|64.12|66.47|64.07|36
1704662400000|2024-01-07 21:20:00|66.5|64.1|66.5|64.1|66.53|64.13|66.49|64.09|35
1704662700000|2024-01-07 21:25:00|66.51|64.11|66.52|64.12|66.53|64.13|66.5|64.1|23
1704663000000|2024-01-07 21:30:00|66.51|64.11|66.46|64.06|66.51|64.11|66.44|64.04|54
1704663300000|2024-01-07 21:35:00|66.45|64.05|66.32|63.92|66.46|64.06|66.31|63.91|132
1704663600000|2024-01-07 21:40:00|66.34|63.94|66.39|63.99|66.44|64.04|66.32|63.92|128
1704663900000|2024-01-07 21:45:00|66.36|63.96|65.78|64.58|66.38|64.61|65.73|63.96|116
1704664200000|2024-01-07 21:50:00|65.77|64.57|65.79|64.59|65.81|64.61|65.76|64.56|84
1704664500000|2024-01-07 21:55:00|65.77|64.57|65.84|64.64|65.87|64.67|65.77|64.57|52
1704664800000|2024-01-07 22:00:00|65.85|64.65|65.7|64.5|65.85|64.65|65.67|64.47|111
1704665100000|2024-01-07 22:05:00|65.71|64.51|65.48|64.28|65.71|64.51|65.44|64.24|182
1704665400000|2024-01-07 22:10:00|65.5|64.3|65.42|64.22|65.5|64.3|65.41|64.21|84
1704665700000|2024-01-07 22:15:00|65.41|64.21|65.03|63.83|65.46|64.26|64.95|63.75|291
1704666000000|2024-01-07 22:20:00|65.01|63.81|65.02|63.82|65.08|63.88|64.9|63.7|416
1704666300000|2024-01-07 22:25:00|65.03|63.83|65.13|63.93|65.2|64|65|63.8|208
1704666600000|2024-01-07 22:30:00|65.11|63.91|64.66|63.46|65.13|63.93|64.49|63.29|369
1704666900000|2024-01-07 22:35:00|64.64|63.44|64.86|63.66|64.88|63.68|64.39|63.19|362
1704667200000|2024-01-07 22:40:00|64.83|63.63|65.04|63.84|65.04|63.84|64.79|63.59|119
1704667500000|2024-01-07 22:45:00|65.02|63.82|65.03|63.83|65.04|63.84|64.92|63.72|79
1704667800000|2024-01-07 22:50:00|65.02|63.82|64.92|63.72|65.03|63.83|64.84|63.64|101
1704668100000|2024-01-07 22:55:00|64.93|63.73|64.72|63.52|65.14|63.94|64.57|63.37|164
1704668400000|2024-01-07 23:00:00|64.75|63.55|65.06|63.86|65.06|63.86|64.73|63.53|468
1704668700000|2024-01-07 23:05:00|65.05|63.85|65.09|63.89|65.19|63.99|65|63.8|295
1704669000000|2024-01-07 23:10:00|65.08|63.88|65.21|64.01|65.22|64.02|64.98|63.78|338
1704669300000|2024-01-07 23:15:00|65.22|64.02|64.98|63.78|65.42|64.22|64.87|63.67|375
1704669600000|2024-01-07 23:20:00|64.97|63.77|64.46|63.26|64.98|63.78|64.44|63.24|537
1704669900000|2024-01-07 23:25:00|64.47|63.27|64.44|63.24|64.84|63.64|64.36|63.16|634
1704670200000|2024-01-07 23:30:00|64.42|63.22|64.54|63.34|64.68|63.48|64.29|63.09|655
1704670500000|2024-01-07 23:35:00|64.55|63.35|64.37|63.17|64.75|63.55|64.35|63.15|474
1704670800000|2024-01-07 23:40:00|64.35|63.15|64.57|63.37|64.59|63.39|64.31|63.11|462
1704671100000|2024-01-07 23:45:00|64.56|63.36|64.62|63.42|64.71|63.51|64.56|63.36|377
1704671400000|2024-01-07 23:50:00|64.63|63.43|64.8|63.6|64.86|63.66|64.57|63.37|265
1704671700000|2024-01-07 23:55:00|64.79|63.59|64.88|63.68|64.88|63.68|64.73|63.53|233
1704672000000|2024-01-08 00:00:00|64.87|63.67|65|63.8|65.03|63.83|64.84|63.64|250
1704672300000|2024-01-08 00:05:00|64.99|63.79|64.81|63.61|65.1|63.9|64.78|63.58|248
1704672600000|2024-01-08 00:10:00|64.82|63.62|64.65|63.45|64.86|63.66|64.5|63.3|429
1704672900000|2024-01-08 00:15:00|64.62|63.42|64.71|63.51|64.73|63.53|64.28|63.08|544
1704673200000|2024-01-08 00:20:00|64.73|63.53|64.78|63.58|64.87|63.67|64.65|63.45|381
1704673500000|2024-01-08 00:25:00|64.77|63.57|64.82|63.62|64.91|63.71|64.71|63.51|351
1704673800000|2024-01-08 00:30:00|64.81|63.61|64.8|63.6|64.91|63.71|64.55|63.35|408
1704674100000|2024-01-08 00:35:00|64.81|63.61|64.97|63.77|65.06|63.86|64.54|63.34|505
1704674400000|2024-01-08 00:40:00|64.96|63.76|64.95|63.75|65.11|63.91|64.89|63.69|426
1704674700000|2024-01-08 00:45:00|64.94|63.74|64.73|63.53|65.04|63.84|64.64|63.44|457
1704675000000|2024-01-08 00:50:00|64.74|63.54|64.77|63.57|64.9|63.7|64.65|63.45|552
1704675300000|2024-01-08 00:55:00|64.78|63.58|64.35|63.15|64.86|63.66|64.34|63.14|458
1704675600000|2024-01-08 01:00:00|64.36|63.16|64.71|63.51|64.8|63.6|64.29|63.09|387
1704675900000|2024-01-08 01:05:00|64.68|63.48|64.73|63.53|64.8|63.6|64.56|63.36|399
1704676200000|2024-01-08 01:10:00|64.74|63.54|64.73|63.53|64.85|63.65|64.72|63.52|322
1704676500000|2024-01-08 01:15:00|64.72|63.52|64.31|63.11|64.72|63.52|64.07|62.87|527
1704676800000|2024-01-08 01:20:00|64.33|63.13|64.51|63.31|64.62|63.42|64.22|63.02|569
1704677100000|2024-01-08 01:25:00|64.53|63.33|64.51|63.31|64.61|63.41|64.43|63.23|457
1704677400000|2024-01-08 01:30:00|64.5|63.3|64.4|63.2|64.6|63.4|64.38|63.18|356
1704677700000|2024-01-08 01:35:00|64.39|63.19|64.41|63.21|64.51|63.31|64.34|63.14|292
1704678000000|2024-01-08 01:40:00|64.4|63.2|64.07|62.87|64.43|63.23|64.03|62.83|289
1704678300000|2024-01-08 01:45:00|64.08|62.88|64.19|62.99|64.32|63.12|64.04|62.84|350
1704678600000|2024-01-08 01:50:00|64.23|63.03|64.13|62.93|64.25|63.05|64.01|62.81|398
1704678900000|2024-01-08 01:55:00|64.12|62.92|64.09|62.89|64.15|62.95|64.04|62.84|192
1704679200000|2024-01-08 02:00:00|64.1|62.9|64.3|63.1|64.35|63.15|63.99|62.79|347
1704679500000|2024-01-08 02:05:00|64.28|63.08|64.23|63.03|64.3|63.1|64.18|62.98|252
1704679800000|2024-01-08 02:10:00|64.24|63.04|63.93|62.73|64.26|63.06|63.89|62.69|273
1704680100000|2024-01-08 02:15:00|63.92|62.72|63.8|62.6|64.02|62.82|63.3|62.1|546
1704680400000|2024-01-08 02:20:00|63.81|62.61|64.01|62.81|64.02|62.82|63.72|62.52|420
1704680700000|2024-01-08 02:25:00|64|62.8|63.67|62.47|64.02|62.82|63.67|62.47|484
1704681000000|2024-01-08 02:30:00|63.68|62.48|63.75|62.55|63.78|62.58|63.46|62.26|520
1704681300000|2024-01-08 02:35:00|63.73|62.53|63.34|62.14|63.83|62.63|63|61.8|609
1704681600000|2024-01-08 02:40:00|63.35|62.15|63.47|62.27|63.55|62.35|63.29|62.09|592
1704681900000|2024-01-08 02:45:00|63.45|62.25|63.33|62.13|63.5|62.3|63.12|61.92|631
1704682200000|2024-01-08 02:50:00|63.32|62.12|62.69|61.49|63.35|62.15|62.16|60.96|731
1704682500000|2024-01-08 02:55:00|62.71|61.51|62.94|61.74|62.97|61.77|62.66|61.46|533
1704682800000|2024-01-08 03:00:00|62.95|61.75|63.08|61.88|63.16|61.96|62.84|61.64|409
1704683100000|2024-01-08 03:05:00|63.09|61.89|63.23|62.03|63.41|62.21|63.08|61.88|417
1704683400000|2024-01-08 03:10:00|63.24|62.04|62.97|61.77|63.33|62.13|62.97|61.77|313
1704683700000|2024-01-08 03:15:00|62.98|61.78|62.74|61.54|62.98|61.78|62.52|61.32|520
1704684000000|2024-01-08 03:20:00|62.73|61.53|62.35|61.15|62.85|61.65|62.19|60.99|614
1704684300000|2024-01-08 03:25:00|62.34|61.14|62.08|60.88|62.34|61.14|61.73|60.53|613
1704684600000|2024-01-08 03:30:00|62.09|60.89|62.61|61.41|62.63|61.43|62.07|60.87|604
1704684900000|2024-01-08 03:35:00|62.62|61.42|62.88|61.68|62.9|61.7|62.51|61.31|535
1704685200000|2024-01-08 03:40:00|62.85|61.65|62.91|61.71|63.13|61.93|62.72|61.52|541
1704685500000|2024-01-08 03:45:00|62.92|61.72|63.13|61.93|63.16|61.96|62.87|61.67|499
1704685800000|2024-01-08 03:50:00|63.12|61.92|63.1|61.9|63.2|62|63.05|61.85|398
1704686100000|2024-01-08 03:55:00|63.09|61.89|62.95|61.75|63.16|61.96|62.92|61.72|190
1704686400000|2024-01-08 04:00:00|62.97|61.77|63.1|61.9|63.14|61.94|62.87|61.67|344
1704686700000|2024-01-08 04:05:00|63.11|61.91|63.18|61.98|63.27|62.07|63.05|61.85|270
1704687000000|2024-01-08 04:10:00|63.19|61.99|63.26|62.06|63.26|62.06|63.11|61.91|307
1704687300000|2024-01-08 04:15:00|63.25|62.05|63.35|62.15|63.39|62.19|63.21|62.01|300
1704687600000|2024-01-08 04:20:00|63.36|62.16|63.19|61.99|63.37|62.17|63.17|61.97|306
1704687900000|2024-01-08 04:25:00|63.21|62.01|63.46|62.26|63.49|62.29|63.19|61.99|251
1704688200000|2024-01-08 04:30:00|63.45|62.25|63.53|62.33|63.57|62.37|63.45|62.25|273
1704688500000|2024-01-08 04:35:00|63.52|62.32|63.54|62.34|63.59|62.39|63.52|62.32|150
1704688800000|2024-01-08 04:40:00|63.55|62.35|63.66|62.46|63.68|62.48|63.51|62.31|214
1704689100000|2024-01-08 04:45:00|63.65|62.45|63.69|62.49|63.74|62.54|63.64|62.44|97
1704689400000|2024-01-08 04:50:00|63.67|62.47|63.59|62.39|63.7|62.5|63.56|62.36|82
1704689700000|2024-01-08 04:55:00|63.6|62.4|63.69|62.49|63.69|62.49|63.58|62.38|160
1704690000000|2024-01-08 05:00:00|63.68|62.48|63.64|62.44|63.71|62.51|63.49|62.29|125
1704690300000|2024-01-08 05:05:00|63.65|62.45|63.76|62.56|63.77|62.57|63.61|62.41|207
1704690600000|2024-01-08 05:10:00|63.75|62.55|63.67|62.47|63.77|62.57|63.61|62.41|218
1704690900000|2024-01-08 05:15:00|63.68|62.48|63.82|62.62|63.84|62.64|63.67|62.47|130
1704691200000|2024-01-08 05:20:00|63.83|62.63|63.68|62.48|63.84|62.64|63.68|62.48|125
1704691500000|2024-01-08 05:25:00|63.67|62.47|63.6|62.4|63.68|62.48|63.53|62.33|185
1704691800000|2024-01-08 05:30:00|63.61|62.41|63.68|62.48|63.73|62.53|63.58|62.38|181
1704692100000|2024-01-08 05:35:00|63.69|62.49|63.79|62.59|63.86|62.66|63.67|62.47|148
1704692400000|2024-01-08 05:40:00|63.8|62.6|63.87|62.67|63.88|62.68|63.74|62.54|159
1704692700000|2024-01-08 05:45:00|63.88|62.68|63.99|62.79|64.03|62.83|63.87|62.67|198
1704693000000|2024-01-08 05:50:00|64|62.8|64.01|62.81|64.03|62.83|63.88|62.68|186
1704693300000|2024-01-08 05:55:00|64|62.8|63.9|62.7|64.02|62.82|63.8|62.6|154
1704693600000|2024-01-08 06:00:00|63.89|62.69|63.84|62.64|63.98|62.78|63.81|62.61|233
1704693900000|2024-01-08 06:05:00|63.83|62.63|63.94|62.74|63.95|62.75|63.79|62.59|145
1704694200000|2024-01-08 06:10:00|63.93|62.73|63.96|62.76|63.98|62.78|63.9|62.7|133
1704694500000|2024-01-08 06:15:00|63.97|62.77|64.02|62.82|64.06|62.86|63.94|62.74|94
1704694800000|2024-01-08 06:20:00|64.03|62.83|64.48|63.28|64.52|63.32|63.97|62.77|446
1704695100000|2024-01-08 06:25:00|64.49|63.29|65.09|63.89|65.14|63.94|64.44|63.24|408
1704695400000|2024-01-08 06:30:00|65.1|63.9|64.93|63.73|65.17|63.97|64.81|63.61|371
1704695700000|2024-01-08 06:35:00|64.91|63.71|65.08|63.88|65.12|63.92|64.82|63.62|415
1704696000000|2024-01-08 06:40:00|65.09|63.89|65.12|63.92|65.23|64.03|64.98|63.78|352
1704696300000|2024-01-08 06:45:00|65.13|63.93|65.06|63.86|65.17|63.97|64.94|63.74|234
1704696600000|2024-01-08 06:50:00|65.04|63.84|64.89|63.69|65.07|63.87|64.84|63.64|246
1704696900000|2024-01-08 06:55:00|64.91|63.71|64.85|63.65|64.92|63.72|64.82|63.62|185
1704697200000|2024-01-08 07:00:00|64.84|63.64|65.09|63.89|65.13|63.93|64.82|63.62|251
1704697500000|2024-01-08 07:05:00|65.1|63.9|65.1|63.9|65.16|63.96|65.05|63.85|217
1704697800000|2024-01-08 07:10:00|65.11|63.91|65.23|64.03|65.24|64.04|65.1|63.9|283
1704698100000|2024-01-08 07:15:00|65.22|64.02|65.38|64.18|65.43|64.23|65.21|64.01|364
1704698400000|2024-01-08 07:20:00|65.37|64.17|65.35|64.15|65.39|64.19|65.23|64.03|178
1704698700000|2024-01-08 07:25:00|65.32|64.12|65.34|64.14|65.36|64.16|65.19|63.99|197
1704699000000|2024-01-08 07:30:00|65.33|64.13|65.02|63.82|65.34|64.14|65.02|63.82|130
1704699300000|2024-01-08 07:35:00|65.01|63.81|64.94|63.74|65.06|63.86|64.88|63.68|256
1704699600000|2024-01-08 07:40:00|64.95|63.75|65.18|63.98|65.18|63.98|64.94|63.74|198
1704699900000|2024-01-08 07:45:00|65.19|63.99|65.22|64.02|65.23|64.03|65.14|63.94|143
1704700200000|2024-01-08 07:50:00|65.23|64.03|65.33|64.13|65.42|64.22|65.22|64.02|165
1704700500000|2024-01-08 07:55:00|65.35|64.15|65.28|64.08|65.35|64.15|65.28|64.08|122
1704700800000|2024-01-08 08:00:00|65.25|64.05|65.3|64.1|65.34|64.14|65.17|63.97|56
1704701100000|2024-01-08 08:05:00|65.31|64.11|65.2|64|65.31|64.11|65.15|63.95|69
1704701400000|2024-01-08 08:10:00|65.19|63.99|65.35|64.15|65.42|64.22|65.18|63.98|109
1704701700000|2024-01-08 08:15:00|65.34|64.14|65.48|64.28|65.51|64.31|65.32|64.12|75
1704702000000|2024-01-08 08:20:00|65.49|64.29|65.57|64.37|65.59|64.39|65.47|64.27|87
1704702300000|2024-01-08 08:25:00|65.56|64.36|65.47|64.27|65.58|64.38|65.38|64.18|57
1704702600000|2024-01-08 08:30:00|65.48|64.28|65.43|64.23|65.53|64.33|65.35|64.15|68
1704702900000|2024-01-08 08:35:00|65.45|64.25|65.23|64.03|65.49|64.29|65.21|64.01|61
1704703200000|2024-01-08 08:40:00|65.22|64.02|65.17|63.97|65.28|64.08|65.16|63.96|76
1704703500000|2024-01-08 08:45:00|65.18|63.98|65.19|63.99|65.27|64.07|65.15|63.95|57
1704703800000|2024-01-08 08:50:00|65.2|64|65.19|63.99|65.28|64.08|65.15|63.95|64
1704704100000|2024-01-08 08:55:00|65.18|63.98|65.06|63.86|65.2|64|64.99|63.79|70
1704704400000|2024-01-08 09:00:00|65.07|63.87|65.09|63.89|65.24|64.04|65.06|63.86|100
1704704700000|2024-01-08 09:05:00|65.07|63.87|65.02|63.82|65.1|63.9|64.99|63.79|93
1704705000000|2024-01-08 09:10:00|65.01|63.81|65.02|63.82|65.08|63.88|64.96|63.76|119
1704705300000|2024-01-08 09:15:00|65.01|63.81|65.01|63.81|65.06|63.86|64.97|63.77|93
1704705600000|2024-01-08 09:20:00|65.02|63.82|64.98|63.78|65.03|63.83|64.95|63.75|36
1704705900000|2024-01-08 09:25:00|64.99|63.79|65.09|63.89|65.11|63.91|64.98|63.78|66
1704706200000|2024-01-08 09:30:00|65.11|63.91|64.93|63.73|65.11|63.91|64.88|63.68|53
1704706500000|2024-01-08 09:35:00|64.94|63.74|64.94|63.74|64.97|63.77|64.86|63.66|40
1704706800000|2024-01-08 09:40:00|64.95|63.75|64.97|63.77|65.06|63.86|64.95|63.75|34
1704707100000|2024-01-08 09:45:00|64.98|63.78|64.95|63.75|65|63.8|64.93|63.73|42
1704707400000|2024-01-08 09:50:00|64.94|63.74|64.55|63.35|64.96|63.76|64.55|63.35|200
1704707700000|2024-01-08 09:55:00|64.54|63.34|64.64|63.44|64.66|63.46|64.46|63.26|148
1704708000000|2024-01-08 10:00:00|64.65|63.45|64.64|63.44|64.81|63.61|64.62|63.42|215
1704708300000|2024-01-08 10:05:00|64.63|63.43|64.82|63.62|64.83|63.63|64.53|63.33|188
1704708600000|2024-01-08 10:10:00|64.81|63.61|64.91|63.71|64.91|63.71|64.74|63.54|69
1704708900000|2024-01-08 10:15:00|64.89|63.69|65.09|63.89|65.15|63.95|64.86|63.66|99
1704709200000|2024-01-08 10:20:00|65.08|63.88|65.11|63.91|65.21|64.01|65.08|63.88|60
1704709500000|2024-01-08 10:25:00|65.12|63.92|65.21|64.01|65.25|64.05|65.1|63.9|61
1704709800000|2024-01-08 10:30:00|65.2|64|65.16|63.96|65.27|64.07|65.11|63.91|67
1704710100000|2024-01-08 10:35:00|65.15|63.95|65.16|63.96|65.2|64|65.14|63.94|85
1704710400000|2024-01-08 10:40:00|65.18|63.98|64.65|63.45|65.19|63.99|64.65|63.45|170
1704710700000|2024-01-08 10:45:00|64.66|63.46|64.64|63.44|64.66|63.46|64.55|63.35|89
1704711000000|2024-01-08 10:50:00|64.65|63.45|64.5|63.3|64.67|63.47|64.5|63.3|185
1704711300000|2024-01-08 10:55:00|64.49|63.29|64.51|63.31|64.54|63.34|64.45|63.25|28
1704711600000|2024-01-08 11:00:00|64.52|63.32|64.54|63.34|64.54|63.34|64.45|63.25|28
1704711900000|2024-01-08 11:05:00|64.52|63.32|64.79|63.59|64.79|63.59|64.52|63.32|57
1704712200000|2024-01-08 11:10:00|64.8|63.6|64.83|63.63|64.88|63.68|64.77|63.57|74
1704712500000|2024-01-08 11:15:00|64.82|63.62|64.67|63.47|64.82|63.62|64.53|63.33|82
1704712800000|2024-01-08 11:20:00|64.68|63.48|64.76|63.56|64.77|63.57|64.66|63.46|93
1704713100000|2024-01-08 11:25:00|64.77|63.57|64.92|63.72|64.95|63.75|64.74|63.54|170
1704713400000|2024-01-08 11:30:00|64.9|63.7|64.97|63.77|65.1|63.9|64.87|63.67|214
1704713700000|2024-01-08 11:35:00|64.98|63.78|64.99|63.79|65.02|63.82|64.93|63.73|39
1704714000000|2024-01-08 11:40:00|65|63.8|64.93|63.73|65.06|63.86|64.85|63.65|222
1704714300000|2024-01-08 11:45:00|64.92|63.72|65.13|63.93|65.16|63.96|64.92|63.72|180
1704714600000|2024-01-08 11:50:00|65.12|63.92|65.07|63.87|65.2|64|64.97|63.77|161
1704714900000|2024-01-08 11:55:00|65.1|63.9|65.15|63.95|65.36|64.16|65.05|63.85|384
1704715200000|2024-01-08 12:00:00|65.14|63.94|65.52|64.32|65.52|64.32|65.14|63.94|339
1704715500000|2024-01-08 12:05:00|65.51|64.31|65.62|64.42|65.71|64.51|65.5|64.3|428
1704715800000|2024-01-08 12:10:00|65.61|64.41|65.98|64.78|66.01|64.81|65.59|64.39|392
1704716100000|2024-01-08 12:15:00|65.99|64.79|65.73|64.53|66.05|64.85|65.52|64.32|566
1704716400000|2024-01-08 12:20:00|65.72|64.52|65.61|64.41|65.85|64.65|65.47|64.27|595
1704716700000|2024-01-08 12:25:00|65.6|64.4|65.35|64.15|65.7|64.5|65.27|64.07|416
1704717000000|2024-01-08 12:30:00|65.36|64.16|65.55|64.35|65.6|64.4|65.34|64.14|321
1704717300000|2024-01-08 12:35:00|65.56|64.36|65.62|64.42|65.71|64.51|65.56|64.36|138
1704717600000|2024-01-08 12:40:00|65.63|64.43|65.81|64.61|65.88|64.68|65.62|64.42|237
1704717900000|2024-01-08 12:45:00|65.82|64.62|65.74|64.54|65.93|64.73|65.69|64.49|128
1704718200000|2024-01-08 12:50:00|65.75|64.55|65.83|64.63|65.9|64.7|65.74|64.54|73
1704718500000|2024-01-08 12:55:00|65.82|64.62|65.94|64.74|65.98|64.78|65.8|64.6|143
1704718800000|2024-01-08 13:00:00|65.95|64.75|65.8|64.6|66.05|64.85|65.8|64.6|243
1704719100000|2024-01-08 13:05:00|65.79|64.59|65.83|64.63|65.85|64.65|65.74|64.54|174
1704719400000|2024-01-08 13:10:00|65.82|64.62|65.91|64.71|65.97|64.77|65.79|64.59|110
1704719700000|2024-01-08 13:15:00|65.9|64.7|65.8|64.6|66.05|64.85|65.79|64.59|254
1704720000000|2024-01-08 13:20:00|65.81|64.61|65.89|64.69|65.95|64.75|65.76|64.56|164
1704720300000|2024-01-08 13:25:00|65.88|64.68|66.03|64.83|66.13|64.93|65.84|64.64|222
1704720600000|2024-01-08 13:30:00|66.04|64.84|66.06|64.86|66.14|64.94|65.91|64.71|247
1704720900000|2024-01-08 13:35:00|66.08|64.88|66.19|64.99|66.28|65.08|65.96|64.76|252
1704721200000|2024-01-08 13:40:00|66.2|65|66.22|65.02|66.25|65.05|66.11|64.91|197
1704721500000|2024-01-08 13:45:00|66.21|65.01|65.81|64.61|66.26|65.06|65.79|64.59|423
1704721800000|2024-01-08 13:50:00|65.82|64.62|65.93|64.73|65.96|64.76|65.75|64.55|335
1704722100000|2024-01-08 13:55:00|65.95|64.75|65.99|64.79|66.11|64.91|65.87|64.67|182
1704722400000|2024-01-08 14:00:00|66.02|64.82|65.94|64.74|66.06|64.86|65.84|64.64|230
1704722700000|2024-01-08 14:05:00|65.95|64.75|65.88|64.68|66.01|64.81|65.8|64.6|295
1704723000000|2024-01-08 14:10:00|65.87|64.67|66.04|64.84|66.05|64.85|65.84|64.64|269
1704723300000|2024-01-08 14:15:00|66.05|64.85|65.99|64.79|66.13|64.93|65.97|64.77|285
1704723600000|2024-01-08 14:20:00|66.01|64.81|66.19|64.99|66.26|65.06|66|64.8|154
1704723900000|2024-01-08 14:25:00|66.21|65.01|66.27|65.07|66.3|65.1|66.16|64.96|191
1704724200000|2024-01-08 14:30:00|66.23|65.03|66.34|65.14|66.49|65.29|66.2|65|255
1704724500000|2024-01-08 14:35:00|66.32|65.12|66.19|64.99|66.43|65.23|66.17|64.97|145
1704724800000|2024-01-08 14:40:00|66.18|64.98|66.35|65.15|66.37|65.17|66.17|64.97|322
1704725100000|2024-01-08 14:45:00|66.37|65.17|66.09|64.89|66.41|65.21|66.09|64.89|257
1704725400000|2024-01-08 14:50:00|66.13|64.93|66.08|64.88|66.24|65.04|66.03|64.83|155
1704725700000|2024-01-08 14:55:00|66.05|64.85|66.08|64.88|66.22|65.02|65.91|64.71|133
1704726000000|2024-01-08 15:00:00|66.09|64.89|66.09|64.89|66.22|65.02|65.99|64.79|362
1704726300000|2024-01-08 15:05:00|66.08|64.88|66.29|65.09|66.4|65.2|66.08|64.88|179
1704726600000|2024-01-08 15:10:00|66.3|65.1|66.22|65.02|66.37|65.17|66.19|64.99|217
1704726900000|2024-01-08 15:15:00|66.23|65.03|66.2|65|66.29|65.09|66.17|64.97|222
1704727200000|2024-01-08 15:20:00|66.22|65.02|66.14|64.94|66.3|65.1|66.04|64.84|194
1704727500000|2024-01-08 15:25:00|66.17|64.97|66.16|64.96|66.24|65.04|66.06|64.86|119
1704727800000|2024-01-08 15:30:00|66.18|64.98|66.29|65.09|66.38|65.18|66.14|64.94|223
1704728100000|2024-01-08 15:35:00|66.31|65.11|66.22|65.02|66.32|65.12|66.21|65.01|138
1704728400000|2024-01-08 15:40:00|66.2|65|66.32|65.12|66.64|65.44|66.11|64.91|475
1704728700000|2024-01-08 15:45:00|66.33|65.13|66.38|65.18|66.52|65.32|66.26|65.06|471
1704729000000|2024-01-08 15:50:00|66.37|65.17|66.31|65.11|66.46|65.26|66.27|65.07|296
1704729300000|2024-01-08 15:55:00|66.32|65.12|66.29|65.09|66.38|65.18|66.27|65.07|282
1704729600000|2024-01-08 16:00:00|66.3|65.1|66.38|65.18|66.43|65.23|66.27|65.07|257
1704729900000|2024-01-08 16:05:00|66.37|65.17|66.33|65.13|66.52|65.32|66.22|65.02|305
1704730200000|2024-01-08 16:10:00|66.32|65.12|66.23|65.03|66.32|65.12|66.18|64.98|332
1704730500000|2024-01-08 16:15:00|66.21|65.01|66.22|65.02|66.23|65.03|66.06|64.86|356
1704730800000|2024-01-08 16:20:00|66.23|65.03|66.19|64.99|66.25|65.05|66.16|64.96|183
1704731100000|2024-01-08 16:25:00|66.21|65.01|66.29|65.09|66.29|65.09|66.19|64.99|155
1704731400000|2024-01-08 16:30:00|66.28|65.08|66.17|64.97|66.31|65.11|66.07|64.87|267
1704731700000|2024-01-08 16:35:00|66.18|64.98|66.05|64.85|66.2|65|65.99|64.79|228
1704732000000|2024-01-08 16:40:00|66.07|64.87|66.12|64.92|66.15|64.95|66|64.8|226
1704732300000|2024-01-08 16:45:00|66.13|64.93|65.98|64.78|66.14|64.94|65.91|64.71|240
1704732600000|2024-01-08 16:50:00|65.97|64.77|66.01|64.81|66.04|64.84|65.97|64.77|205
1704732900000|2024-01-08 16:55:00|66|64.8|65.97|64.77|66.04|64.84|65.94|64.74|162
1704733200000|2024-01-08 17:00:00|65.99|64.79|66.03|64.83|66.04|64.84|65.92|64.72|111
1704733500000|2024-01-08 17:05:00|66.04|64.84|65.94|64.74|66.04|64.84|65.85|64.65|166
1704733800000|2024-01-08 17:10:00|65.93|64.73|66.01|64.81|66.04|64.84|65.93|64.73|149
1704734100000|2024-01-08 17:15:00|66.02|64.82|65.92|64.72|66.06|64.86|65.87|64.67|181
1704734400000|2024-01-08 17:20:00|65.93|64.73|65.95|64.75|65.96|64.76|65.84|64.64|136
1704734700000|2024-01-08 17:25:00|65.93|64.73|65.98|64.78|66.04|64.84|65.87|64.67|131
1704735000000|2024-01-08 17:30:00|65.99|64.79|66.06|64.86|66.09|64.89|65.92|64.72|199
1704735300000|2024-01-08 17:35:00|66.07|64.87|66.14|64.94|66.24|65.04|66.07|64.87|249
1704735600000|2024-01-08 17:40:00|66.18|64.98|66.18|64.98|66.18|64.98|66.06|64.86|135
1704735900000|2024-01-08 17:45:00|66.17|64.97|66.27|65.07|66.32|65.12|66.09|64.89|194
1704736200000|2024-01-08 17:50:00|66.28|65.08|66.51|65.31|66.57|65.37|66.23|65.03|323
1704736500000|2024-01-08 17:55:00|66.48|65.28|66.63|65.43|66.65|65.45|66.42|65.22|299
1704736800000|2024-01-08 18:00:00|66.61|65.41|66.72|65.52|66.75|65.55|66.47|65.27|462
1704737100000|2024-01-08 18:05:00|66.71|65.51|66.61|65.41|66.82|65.62|66.47|65.27|431
1704737400000|2024-01-08 18:10:00|66.6|65.4|66.84|65.64|66.87|65.67|66.56|65.36|347
1704737700000|2024-01-08 18:15:00|66.85|65.65|66.9|65.7|66.94|65.74|66.77|65.57|323
1704738000000|2024-01-08 18:20:00|66.91|65.71|67.14|65.94|67.18|65.98|66.86|65.66|348
1704738300000|2024-01-08 18:25:00|67.13|65.93|67.01|65.81|67.16|65.96|66.93|65.73|339
1704738600000|2024-01-08 18:30:00|67.02|65.82|67.06|65.86|67.11|65.91|66.94|65.74|360
1704738900000|2024-01-08 18:35:00|67.03|65.83|67.66|66.46|67.69|66.49|67.03|65.83|533
1704739200000|2024-01-08 18:40:00|67.67|66.47|67.61|66.41|67.73|66.53|67.3|66.1|461
1704739500000|2024-01-08 18:45:00|67.58|66.38|67.66|66.46|67.72|66.52|67.45|66.25|395
1704739800000|2024-01-08 18:50:00|67.65|66.45|67.54|66.34|67.72|66.52|67.33|66.13|318
1704740100000|2024-01-08 18:55:00|67.53|66.33|67.53|66.33|67.64|66.44|67.44|66.24|330
1704740400000|2024-01-08 19:00:00|67.52|66.32|67.26|66.06|67.54|66.34|67.21|66.01|421
1704740700000|2024-01-08 19:05:00|67.27|66.07|67.17|65.97|67.34|66.14|67.03|65.83|332
1704741000000|2024-01-08 19:10:00|67.18|65.98|67.49|66.29|67.54|66.34|67.08|65.88|391
1704741300000|2024-01-08 19:15:00|67.47|66.27|67.48|66.28|67.53|66.33|67.29|66.09|385
1704741600000|2024-01-08 19:20:00|67.47|66.27|67.48|66.28|67.53|66.33|67.42|66.22|294
1704741900000|2024-01-08 19:25:00|67.46|66.26|67.35|66.15|67.61|66.41|67.21|66.01|392
1704742200000|2024-01-08 19:30:00|67.36|66.16|67.58|66.38|67.61|66.41|67.32|66.12|376
1704742500000|2024-01-08 19:35:00|67.57|66.37|67.44|66.24|67.61|66.41|67.44|66.24|272
1704742800000|2024-01-08 19:40:00|67.43|66.23|67.45|66.25|67.47|66.27|67.32|66.12|184
1704743100000|2024-01-08 19:45:00|67.47|66.27|67.62|66.42|67.63|66.43|67.44|66.24|249
1704743400000|2024-01-08 19:50:00|67.6|66.4|67.69|66.49|67.7|66.5|67.6|66.4|149
1704743700000|2024-01-08 19:55:00|67.67|66.47|67.84|66.64|67.85|66.65|67.67|66.47|266
1704744000000|2024-01-08 20:00:00|67.85|66.65|67.75|66.55|67.89|66.69|67.64|66.44|308
1704744300000|2024-01-08 20:05:00|67.73|66.53|67.57|66.37|67.76|66.56|67.53|66.33|232
1704744600000|2024-01-08 20:10:00|67.6|66.4|67.62|66.42|67.74|66.54|67.58|66.38|130
1704744900000|2024-01-08 20:15:00|67.64|66.44|67.55|66.35|67.67|66.47|67.49|66.29|156
1704745200000|2024-01-08 20:20:00|67.54|66.34|67.44|66.24|67.55|66.35|67.42|66.22|122
1704745500000|2024-01-08 20:25:00|67.45|66.25|67.4|66.2|67.49|66.29|67.37|66.17|122
1704745800000|2024-01-08 20:30:00|67.41|66.21|67.42|66.22|67.47|66.27|67.39|66.19|108
1704746100000|2024-01-08 20:35:00|67.41|66.21|67.58|66.38|67.6|66.4|67.41|66.21|230
1704746400000|2024-01-08 20:40:00|67.57|66.37|67.48|66.28|68.13|66.93|67.44|66.24|390
1704746700000|2024-01-08 20:45:00|67.49|66.29|67.45|66.25|67.55|66.35|67.28|66.08|336
1704747000000|2024-01-08 20:50:00|67.46|66.26|67.63|66.43|67.67|66.47|67.43|66.23|297
1704747300000|2024-01-08 20:55:00|67.64|66.44|67.8|66.6|67.98|66.78|67.6|66.4|344
1704747600000|2024-01-08 21:00:00|67.83|66.63|67.83|66.63|67.99|66.79|67.69|66.49|363
1704747900000|2024-01-08 21:05:00|67.84|66.64|67.86|66.66|68.01|66.81|67.77|66.57|364
1704748200000|2024-01-08 21:10:00|67.87|66.67|67.86|66.66|67.96|66.76|67.81|66.61|296
1704748500000|2024-01-08 21:15:00|67.84|66.64|67.94|66.74|67.98|66.78|67.82|66.62|44
1704748800000|2024-01-08 21:20:00|67.95|66.75|67.9|66.7|68.03|66.83|67.89|66.69|195
1704749100000|2024-01-08 21:25:00|67.89|66.69|67.8|66.6|67.94|66.74|67.78|66.58|123
1704749400000|2024-01-08 21:30:00|67.82|66.62|67.96|66.76|67.96|66.76|67.76|66.56|216
1704749700000|2024-01-08 21:35:00|67.97|66.77|68.04|66.84|68.1|66.9|67.95|66.75|227
1704750000000|2024-01-08 21:40:00|68.05|66.85|68.17|66.97|68.2|67|68.02|66.82|173
1704750300000|2024-01-08 21:45:00|68.18|66.98|68.11|66.91|68.2|67|68.05|66.85|283
1704750600000|2024-01-08 21:50:00|68.09|66.89|68.14|66.94|68.36|67.16|68.05|66.85|317
1704750900000|2024-01-08 21:55:00|68.16|66.96|68.02|66.82|68.16|66.96|67.98|66.78|194
1704751200000|2024-01-08 22:00:00|68.03|66.83|68.06|66.86|68.1|66.9|67.92|66.72|362
1704751500000|2024-01-08 22:05:00|68.05|66.85|68.32|67.12|68.36|67.16|68.05|66.85|198
1704751800000|2024-01-08 22:10:00|68.34|67.14|68.5|67.3|68.51|67.31|68.29|67.09|152
1704752100000|2024-01-08 22:15:00|68.49|67.29|68.38|67.18|68.49|67.29|68.36|67.16|152
1704752400000|2024-01-08 22:20:00|68.37|67.17|68.31|67.11|68.38|67.18|68.24|67.04|145
1704752700000|2024-01-08 22:25:00|68.3|67.1|68.54|67.34|68.57|67.37|68.29|67.09|122
1704753000000|2024-01-08 22:30:00|68.55|67.35|68.45|67.25|68.58|67.38|68.32|67.12|113
1704753300000|2024-01-08 22:35:00|68.46|67.26|68.47|67.27|68.47|67.27|68.42|67.22|81
1704753600000|2024-01-08 22:40:00|68.48|67.28|68.57|67.37|68.58|67.38|68.48|67.28|53
1704753900000|2024-01-08 22:45:00|68.58|67.38|68.71|67.51|68.71|67.51|68.57|67.37|48
1704754200000|2024-01-08 22:50:00|68.72|67.52|68.72|67.52|68.76|67.56|68.71|67.51|25
1704754500000|2024-01-08 22:55:00|68.73|67.53|68.81|67.61|68.85|67.65|68.72|67.52|72
1704754800000|2024-01-08 23:00:00|68.8|67.6|68.83|67.63|68.91|67.71|68.61|67.41|283
1704755100000|2024-01-08 23:05:00|68.82|67.62|68.81|67.61|68.83|67.63|68.71|67.51|315
1704755400000|2024-01-08 23:10:00|68.8|67.6|68.93|67.73|68.95|67.75|68.79|67.59|161
1704755700000|2024-01-08 23:15:00|68.91|67.71|68.98|67.78|69.02|67.82|68.82|67.62|170
1704756000000|2024-01-08 23:20:00|69|67.8|68.79|67.59|69|67.8|68.71|67.51|208
1704756300000|2024-01-08 23:25:00|68.78|67.58|68.58|67.38|68.8|67.6|68.58|67.38|113
1704756600000|2024-01-08 23:30:00|68.56|67.36|68.51|67.31|68.6|67.4|68.41|67.21|227
1704756900000|2024-01-08 23:35:00|68.5|67.3|68.39|67.19|68.53|67.33|68.36|67.16|244
1704757200000|2024-01-08 23:40:00|68.41|67.21|68.31|67.11|68.44|67.24|68.29|67.09|107
1704757500000|2024-01-08 23:45:00|68.3|67.1|68.41|67.21|68.45|67.25|68.3|67.1|223
1704757800000|2024-01-08 23:50:00|68.37|67.17|68.29|67.09|68.41|67.21|68.26|67.06|137
1704758100000|2024-01-08 23:55:00|68.31|67.11|68.35|67.15|68.37|67.17|68.28|67.08|104
1704758400000|2024-01-09 00:00:00|68.36|67.16|68.19|66.99|68.37|67.17|68.1|66.9|344
1704758700000|2024-01-09 00:05:00|68.2|67|68.27|67.07|68.33|67.13|68.15|66.95|235
1704759000000|2024-01-09 00:10:00|68.26|67.06|68.36|67.16|68.45|67.25|68.22|67.02|190
1704759300000|2024-01-09 00:15:00|68.37|67.17|68.08|66.88|68.37|67.17|68.06|66.86|287
1704759600000|2024-01-09 00:20:00|68.07|66.87|68.02|66.82|68.13|66.93|67.9|66.7|274
1704759900000|2024-01-09 00:25:00|68.01|66.81|67.93|66.73|68.03|66.83|67.75|66.55|247
1704760200000|2024-01-09 00:30:00|67.94|66.74|67.68|66.48|67.98|66.78|67.37|66.17|389
1704760500000|2024-01-09 00:35:00|67.67|66.47|67.36|66.16|67.75|66.55|67.14|65.94|677
1704760800000|2024-01-09 00:40:00|67.32|66.12|67.53|66.33|67.57|66.37|67.29|66.09|494
1704761100000|2024-01-09 00:45:00|67.54|66.34|67.86|66.66|67.89|66.69|67.52|66.32|226
1704761400000|2024-01-09 00:50:00|67.84|66.64|67.9|66.7|68|66.8|67.84|66.64|48
1704762000000|2024-01-09 01:00:00|67.85|66.65|67.71|66.51|67.88|66.68|67.71|66.51|57
1704762300000|2024-01-09 01:05:00|67.72|66.52|67.76|66.56|67.79|66.59|67.62|66.42|53
1704762600000|2024-01-09 01:10:00|67.75|66.55|67.89|66.69|67.91|66.71|67.7|66.5|115
1704762900000|2024-01-09 01:15:00|67.91|66.71|67.91|66.71|67.99|66.79|67.83|66.63|115
1704763200000|2024-01-09 01:20:00|67.9|66.7|67.78|66.58|67.91|66.71|67.77|66.57|22
1704763500000|2024-01-09 01:25:00|67.77|66.57|67.68|66.48|67.77|66.57|67.57|66.37|188
1704763800000|2024-01-09 01:30:00|67.69|66.49|67.51|66.31|67.72|66.52|67.43|66.23|138
1704764100000|2024-01-09 01:35:00|67.52|66.32|67.58|66.38|67.65|66.45|67.47|66.27|126
1704764400000|2024-01-09 01:40:00|67.59|66.39|67.55|66.35|67.59|66.39|67.55|66.35|15
1704764700000|2024-01-09 01:45:00|67.53|66.33|67.48|66.28|67.53|66.33|67.29|66.09|222
1704765000000|2024-01-09 01:50:00|67.49|66.29|67.52|66.32|67.54|66.34|67.48|66.28|32
1704765300000|2024-01-09 01:55:00|67.53|66.33|67.53|66.33|67.55|66.35|67.51|66.31|25
1704765900000|2024-01-09 02:05:00|67.51|66.31|67.47|66.27|67.51|66.31|67.39|66.19|89
1704766200000|2024-01-09 02:10:00|67.46|66.26|67.43|66.23|67.49|66.29|67.37|66.17|99
1704766500000|2024-01-09 02:15:00|67.41|66.21|67.53|66.33|67.53|66.33|67.41|66.21|73
1704766800000|2024-01-09 02:20:00|67.54|66.34|67.52|66.32|67.54|66.34|67.52|66.32|2
1704767100000|2024-01-09 02:25:00|67.5|66.3|67.58|66.38|67.6|66.4|67.5|66.3|18
1704767400000|2024-01-09 02:30:00|67.59|66.39|67.45|66.25|67.63|66.43|67.43|66.23|95
1704767700000|2024-01-09 02:35:00|67.46|66.26|67.51|66.31|67.53|66.33|67.46|66.26|141
1704768000000|2024-01-09 02:40:00|67.5|66.3|67.62|66.42|67.62|66.42|67.5|66.3|113
1704768300000|2024-01-09 02:45:00|67.61|66.41|67.52|66.32|67.63|66.43|67.5|66.3|75
1704768600000|2024-01-09 02:50:00|67.51|66.31|67.52|66.32|67.54|66.34|67.48|66.28|31
1704768900000|2024-01-09 02:55:00|67.51|66.31|67.6|66.4|67.64|66.44|67.51|66.31|50
1704769200000|2024-01-09 03:00:00|67.61|66.41|67.61|66.41|67.64|66.44|67.56|66.36|116
1704769500000|2024-01-09 03:05:00|67.62|66.42|67.42|66.22|67.63|66.43|67.42|66.22|133
1704769800000|2024-01-09 03:10:00|67.45|66.25|67.5|66.3|67.53|66.33|67.33|66.13|133
1704770100000|2024-01-09 03:15:00|67.49|66.29|67.47|66.27|67.52|66.32|67.44|66.24|97
1704770400000|2024-01-09 03:20:00|67.48|66.28|67.41|66.21|67.48|66.28|67.37|66.17|50
1704770700000|2024-01-09 03:25:00|67.44|66.24|67.44|66.24|67.56|66.36|67.4|66.2|158
1704771000000|2024-01-09 03:30:00|67.46|66.26|67.41|66.21|67.46|66.26|67.38|66.18|67
1704771300000|2024-01-09 03:35:00|67.4|66.2|67.4|66.2|67.46|66.26|67.39|66.19|49
1704771600000|2024-01-09 03:40:00|67.37|66.17|67.36|66.16|67.38|66.18|67.34|66.14|29
1704771900000|2024-01-09 03:45:00|67.38|66.18|67.43|66.23|67.44|66.24|67.37|66.17|31
1704772200000|2024-01-09 03:50:00|67.41|66.21|67.48|66.28|67.51|66.31|67.41|66.21|139
1704772500000|2024-01-09 03:55:00|67.47|66.27|67.52|66.32|67.56|66.36|67.47|66.27|66
1704772800000|2024-01-09 04:00:00|67.53|66.33|67.67|66.47|67.67|66.47|67.5|66.3|82
1704773100000|2024-01-09 04:05:00|67.66|66.46|67.66|66.46|67.69|66.49|67.56|66.36|137
1704773400000|2024-01-09 04:10:00|67.65|66.45|67.76|66.56|67.76|66.56|67.62|66.42|118
1704773700000|2024-01-09 04:15:00|67.75|66.55|67.45|66.25|67.76|66.56|67.39|66.19|245
1704774000000|2024-01-09 04:20:00|67.46|66.26|67.66|66.46|67.67|66.47|67.42|66.22|287
1704774300000|2024-01-09 04:25:00|67.65|66.45|67.67|66.47|67.71|66.51|67.6|66.4|128
1704774600000|2024-01-09 04:30:00|67.66|66.46|67.82|66.62|67.84|66.64|67.64|66.44|175
1704774900000|2024-01-09 04:35:00|67.81|66.61|67.8|66.6|67.84|66.64|67.75|66.55|137
1704775200000|2024-01-09 04:40:00|67.79|66.59|67.88|66.68|67.9|66.7|67.78|66.58|155
1704775500000|2024-01-09 04:45:00|67.87|66.67|67.92|66.72|68|66.8|67.87|66.67|157
1704775800000|2024-01-09 04:50:00|67.91|66.71|67.97|66.77|67.97|66.77|67.88|66.68|139
1704776100000|2024-01-09 04:55:00|67.96|66.76|67.99|66.79|68.04|66.84|67.92|66.72|140
1704776400000|2024-01-09 05:00:00|68|66.8|67.86|66.66|68.07|66.87|67.86|66.66|133
1704776700000|2024-01-09 05:05:00|67.87|66.67|67.79|66.59|67.87|66.67|67.72|66.52|149
1704777000000|2024-01-09 05:10:00|67.8|66.6|67.71|66.51|67.8|66.6|67.7|66.5|138
1704777300000|2024-01-09 05:15:00|67.7|66.5|67.69|66.49|67.72|66.52|67.6|66.4|236
1704777600000|2024-01-09 05:20:00|67.73|66.53|67.59|66.39|67.75|66.55|67.55|66.35|171
1704777900000|2024-01-09 05:25:00|67.58|66.38|67.55|66.35|67.59|66.39|67.53|66.33|56
1704778200000|2024-01-09 05:30:00|67.54|66.34|67.46|66.26|67.59|66.39|67.46|66.26|93
1704778500000|2024-01-09 05:35:00|67.47|66.27|67.44|66.24|67.49|66.29|67.39|66.19|118
1704778800000|2024-01-09 05:40:00|67.45|66.25|67.42|66.22|67.52|66.32|67.38|66.18|191
1704779100000|2024-01-09 05:45:00|67.43|66.23|67.46|66.26|67.49|66.29|67.33|66.13|151
1704779400000|2024-01-09 05:50:00|67.45|66.25|67.62|66.42|67.63|66.43|67.44|66.24|139
1704779700000|2024-01-09 05:55:00|67.63|66.43|67.54|66.34|67.63|66.43|67.53|66.33|113
1704780000000|2024-01-09 06:00:00|67.55|66.35|67.45|66.25|67.59|66.39|67.45|66.25|114
1704780300000|2024-01-09 06:05:00|67.46|66.26|67.46|66.26|67.58|66.38|67.35|66.15|160
1704780600000|2024-01-09 06:10:00|67.48|66.28|67.53|66.33|67.56|66.36|67.45|66.25|209
1704780900000|2024-01-09 06:15:00|67.54|66.34|67.47|66.27|67.56|66.36|67.46|66.26|108
1704781200000|2024-01-09 06:20:00|67.48|66.28|67.48|66.28|67.52|66.32|67.47|66.27|158
1704781500000|2024-01-09 06:25:00|67.47|66.27|67.55|66.35|67.55|66.35|67.39|66.19|129
1704781800000|2024-01-09 06:30:00|67.56|66.36|67.47|66.27|67.59|66.39|67.47|66.27|175
1704782100000|2024-01-09 06:35:00|67.48|66.28|67.34|66.14|67.49|66.29|67.26|66.06|182
1704782400000|2024-01-09 06:40:00|67.35|66.15|67.34|66.14|67.42|66.22|67.33|66.13|77
1704782700000|2024-01-09 06:45:00|67.33|66.13|67.39|66.19|67.39|66.19|67.26|66.06|178
1704783000000|2024-01-09 06:50:00|67.38|66.18|67.48|66.28|67.49|66.29|67.37|66.17|178
1704783300000|2024-01-09 06:55:00|67.47|66.27|67.49|66.29|67.55|66.35|67.46|66.26|86
1704783600000|2024-01-09 07:00:00|67.48|66.28|67.4|66.2|67.55|66.35|67.32|66.12|176
1704783900000|2024-01-09 07:05:00|67.41|66.21|67.41|66.21|67.44|66.24|67.34|66.14|137
1704784200000|2024-01-09 07:10:00|67.42|66.22|67.44|66.24|67.45|66.25|67.33|66.13|114
1704784500000|2024-01-09 07:15:00|67.45|66.25|67.62|66.42|67.65|66.45|67.44|66.24|159
1704784800000|2024-01-09 07:20:00|67.6|66.4|67.63|66.43|67.66|66.46|67.59|66.39|90
1704785100000|2024-01-09 07:25:00|67.62|66.42|67.6|66.4|67.67|66.47|67.6|66.4|87
1704785400000|2024-01-09 07:30:00|67.62|66.42|67.45|66.25|67.63|66.43|67.43|66.23|118
1704785700000|2024-01-09 07:35:00|67.44|66.24|67.46|66.26|67.48|66.28|67.43|66.23|74
1704786000000|2024-01-09 07:40:00|67.47|66.27|67.52|66.32|67.52|66.32|67.43|66.23|103
1704786300000|2024-01-09 07:45:00|67.53|66.33|67.53|66.33|67.56|66.36|67.5|66.3|126
1704786600000|2024-01-09 07:50:00|67.54|66.34|67.54|66.34|67.55|66.35|67.5|66.3|78
1704786900000|2024-01-09 07:55:00|67.55|66.35|67.54|66.34|67.56|66.36|67.5|66.3|69
1704787200000|2024-01-09 08:00:00|67.55|66.35|67.48|66.28|67.56|66.36|67.47|66.27|104
1704787500000|2024-01-09 08:05:00|67.49|66.29|67.44|66.24|67.51|66.31|67.34|66.14|171
1704787800000|2024-01-09 08:10:00|67.45|66.25|67.45|66.25|67.52|66.32|67.42|66.22|171
1704788100000|2024-01-09 08:15:00|67.46|66.26|67.59|66.39|67.64|66.44|67.42|66.22|160
1704788400000|2024-01-09 08:20:00|67.6|66.4|67.69|66.49|67.69|66.49|67.59|66.39|83
1704788700000|2024-01-09 08:25:00|67.68|66.48|67.67|66.47|67.69|66.49|67.64|66.44|63
1704789000000|2024-01-09 08:30:00|67.68|66.48|67.5|66.3|67.69|66.49|67.5|66.3|90
1704789300000|2024-01-09 08:35:00|67.51|66.31|67.43|66.23|67.51|66.31|67.37|66.17|154
1704789600000|2024-01-09 08:40:00|67.42|66.22|67.27|66.07|67.42|66.22|67.23|66.03|187
1704789900000|2024-01-09 08:45:00|67.26|66.06|67.41|66.21|67.43|66.23|67.24|66.04|161
1704790200000|2024-01-09 08:50:00|67.42|66.22|67.24|66.04|67.42|66.22|67.17|65.97|296
1704790500000|2024-01-09 08:55:00|67.25|66.05|67.07|65.87|67.3|66.1|67.01|65.81|301
1704790800000|2024-01-09 09:00:00|67.06|65.86|67.15|65.95|67.27|66.07|67.04|65.84|264
1704791100000|2024-01-09 09:05:00|67.16|65.96|67.11|65.91|67.2|66|67.04|65.84|236
1704791400000|2024-01-09 09:10:00|67.12|65.92|67.02|65.82|67.12|65.92|67|65.8|136
1704791700000|2024-01-09 09:15:00|67.01|65.81|66.91|65.71|67.09|65.89|66.91|65.71|202
1704792000000|2024-01-09 09:20:00|66.92|65.72|66.79|65.59|66.94|65.74|66.74|65.54|429
1704792300000|2024-01-09 09:25:00|66.78|65.58|66.9|65.7|66.9|65.7|66.67|65.47|282
1704792600000|2024-01-09 09:30:00|66.88|65.68|66.98|65.78|66.98|65.78|66.8|65.6|206
1704792900000|2024-01-09 09:35:00|66.97|65.77|67.01|65.81|67.11|65.91|66.97|65.77|96
1704793200000|2024-01-09 09:40:00|67.02|65.82|66.92|65.72|67.09|65.89|66.92|65.72|182
1704793500000|2024-01-09 09:45:00|66.91|65.71|66.66|65.46|66.91|65.71|66.42|65.22|413
1704793800000|2024-01-09 09:50:00|66.67|65.47|66.76|65.56|66.77|65.57|66.59|65.39|314
1704794100000|2024-01-09 09:55:00|66.75|65.55|66.66|65.46|66.77|65.57|66.62|65.42|243
1704794400000|2024-01-09 10:00:00|66.65|65.45|67.02|65.82|67.03|65.83|66.64|65.44|223
1704794700000|2024-01-09 10:05:00|67.03|65.83|66.98|65.78|67.05|65.85|66.93|65.73|176
1704795000000|2024-01-09 10:10:00|66.99|65.79|66.95|65.75|67.04|65.84|66.92|65.72|77
1704795300000|2024-01-09 10:15:00|66.96|65.76|67.07|65.87|67.07|65.87|66.94|65.74|161
1704795600000|2024-01-09 10:20:00|67.06|65.86|67.13|65.93|67.13|65.93|67.05|65.85|124
1704795900000|2024-01-09 10:25:00|67.12|65.92|66.92|65.72|67.14|65.94|66.9|65.7|111
1704796200000|2024-01-09 10:30:00|66.94|65.74|66.81|65.61|66.96|65.76|66.81|65.61|219
1704796500000|2024-01-09 10:35:00|66.82|65.62|66.8|65.6|66.85|65.65|66.73|65.53|153
1704796800000|2024-01-09 10:40:00|66.79|65.59|66.77|65.57|66.85|65.65|66.76|65.56|224
1704797100000|2024-01-09 10:45:00|66.78|65.58|66.6|65.4|66.78|65.58|66.58|65.38|132
1704797400000|2024-01-09 10:50:00|66.62|65.42|66.7|65.5|66.71|65.51|66.58|65.38|209
1704797700000|2024-01-09 10:55:00|66.69|65.49|66.61|65.41|66.7|65.5|66.57|65.37|165
1704798000000|2024-01-09 11:00:00|66.62|65.42|66.77|65.57|66.8|65.6|66.58|65.38|213
1704798300000|2024-01-09 11:05:00|66.76|65.56|66.76|65.56|66.78|65.58|66.69|65.49|120
1704798600000|2024-01-09 11:10:00|66.78|65.58|66.79|65.59|66.84|65.64|66.74|65.54|117
1704798900000|2024-01-09 11:15:00|66.8|65.6|66.77|65.57|66.85|65.65|66.77|65.57|105
1704799200000|2024-01-09 11:20:00|66.78|65.58|66.83|65.63|66.92|65.72|66.78|65.58|195
1704799500000|2024-01-09 11:25:00|66.84|65.64|66.74|65.54|66.87|65.67|66.74|65.54|153
1704799800000|2024-01-09 11:30:00|66.75|65.55|66.87|65.67|66.89|65.69|66.72|65.52|157
1704800100000|2024-01-09 11:35:00|66.88|65.68|66.58|65.38|66.9|65.7|66.56|65.36|167
1704800400000|2024-01-09 11:40:00|66.59|65.39|66.5|65.3|66.62|65.42|66.44|65.24|161
1704800700000|2024-01-09 11:45:00|66.49|65.29|66.51|65.31|66.53|65.33|66.4|65.2|209
1704801000000|2024-01-09 11:50:00|66.52|65.32|66.51|65.31|66.63|65.43|66.48|65.28|125
1704801300000|2024-01-09 11:55:00|66.52|65.32|66.6|65.4|66.62|65.42|66.47|65.27|131
1704801600000|2024-01-09 12:00:00|66.59|65.39|66.64|65.44|66.71|65.51|66.56|65.36|169
1704801900000|2024-01-09 12:05:00|66.65|65.45|66.65|65.45|66.67|65.47|66.59|65.39|88
1704802200000|2024-01-09 12:10:00|66.66|65.46|66.6|65.4|66.69|65.49|66.59|65.39|102
1704802500000|2024-01-09 12:15:00|66.59|65.39|66.41|65.21|66.62|65.42|66.4|65.2|169
1704802800000|2024-01-09 12:20:00|66.42|65.22|66.42|65.22|66.46|65.26|66.34|65.14|151
1704803100000|2024-01-09 12:25:00|66.4|65.2|66.44|65.24|66.45|65.25|66.36|65.16|105
1704803400000|2024-01-09 12:30:00|66.43|65.23|66.44|65.24|66.49|65.29|66.3|65.1|188
1704803700000|2024-01-09 12:35:00|66.46|65.26|66.51|65.31|66.55|65.35|66.36|65.16|238
1704804000000|2024-01-09 12:40:00|66.5|65.3|66.4|65.2|66.5|65.3|66.39|65.19|199
1704804300000|2024-01-09 12:45:00|66.39|65.19|66.36|65.16|66.39|65.19|66.14|64.94|233
1704804600000|2024-01-09 12:50:00|66.35|65.15|66.38|65.18|66.58|65.38|66.33|65.13|316
1704804900000|2024-01-09 12:55:00|66.37|65.17|65.43|64.23|66.37|65.17|64.9|63.7|762
1704805200000|2024-01-09 13:00:00|65.44|64.24|65.92|64.72|66.03|64.83|65.36|64.16|638
1704805500000|2024-01-09 13:05:00|65.94|64.74|65.83|64.63|66|64.8|65.81|64.61|423
1704805800000|2024-01-09 13:10:00|65.82|64.62|65.95|64.75|65.98|64.78|65.73|64.53|394
1704806100000|2024-01-09 13:15:00|65.94|64.74|66.06|64.86|66.06|64.86|65.71|64.51|420
1704806400000|2024-01-09 13:20:00|66.07|64.87|65.87|64.67|66.18|64.98|65.76|64.56|315
1704806700000|2024-01-09 13:25:00|65.88|64.68|65.92|64.72|65.93|64.73|65.75|64.55|265
1704807000000|2024-01-09 13:30:00|65.91|64.71|66.05|64.85|66.14|64.94|65.91|64.71|279
1704807300000|2024-01-09 13:35:00|66.04|64.84|65.97|64.77|66.12|64.92|65.84|64.64|309
1704807600000|2024-01-09 13:40:00|65.99|64.79|65.84|64.64|66.02|64.82|65.83|64.63|157
1704807900000|2024-01-09 13:45:00|65.85|64.65|65.91|64.71|65.96|64.76|65.83|64.63|153
1704808200000|2024-01-09 13:50:00|65.92|64.72|66.05|64.85|66.17|64.97|65.85|64.65|196
1704808500000|2024-01-09 13:55:00|66.04|64.84|66.02|64.82|66.04|64.84|65.85|64.65|264
1704808800000|2024-01-09 14:00:00|66.03|64.83|66.05|64.85|66.14|64.94|65.97|64.77|206
1704809100000|2024-01-09 14:05:00|66.06|64.86|66.15|64.95|66.15|64.95|66.05|64.85|168
1704809400000|2024-01-09 14:10:00|66.16|64.96|66.12|64.92|66.18|64.98|66.08|64.88|129
1704809700000|2024-01-09 14:15:00|66.11|64.91|65.95|64.75|66.13|64.93|65.92|64.72|206
1704810000000|2024-01-09 14:20:00|65.94|64.74|66.07|64.87|66.1|64.9|65.94|64.74|106
1704810300000|2024-01-09 14:25:00|66.06|64.86|66.07|64.87|66.11|64.91|65.96|64.76|180
1704810600000|2024-01-09 14:30:00|66.08|64.88|65.95|64.75|66.09|64.89|65.87|64.67|250
1704810900000|2024-01-09 14:35:00|65.94|64.74|65.94|64.74|65.98|64.78|65.8|64.6|176
1704811200000|2024-01-09 14:40:00|65.93|64.73|65.73|64.53|65.94|64.74|65.72|64.52|208
1704811500000|2024-01-09 14:45:00|65.74|64.54|65.91|64.71|65.97|64.77|65.61|64.41|244
1704811800000|2024-01-09 14:50:00|65.9|64.7|65.89|64.69|66.02|64.82|65.85|64.65|228
1704812100000|2024-01-09 14:55:00|65.88|64.68|65.73|64.53|65.88|64.68|65.62|64.42|365
1704812400000|2024-01-09 15:00:00|65.72|64.52|65.61|64.41|65.77|64.57|65.46|64.26|350
1704812700000|2024-01-09 15:05:00|65.62|64.42|65.6|64.4|65.66|64.46|65.47|64.27|264
1704813000000|2024-01-09 15:10:00|65.61|64.41|65.66|64.46|65.8|64.6|65.54|64.34|177
1704813300000|2024-01-09 15:15:00|65.65|64.45|65.77|64.57|65.85|64.65|65.61|64.41|171
1704813600000|2024-01-09 15:20:00|65.78|64.58|65.76|64.56|65.84|64.64|65.69|64.49|168
1704813900000|2024-01-09 15:25:00|65.74|64.54|65.56|64.36|65.75|64.55|65.5|64.3|152
1704814200000|2024-01-09 15:30:00|65.54|64.34|65.58|64.38|65.68|64.48|65.49|64.29|298
1704814500000|2024-01-09 15:35:00|65.6|64.4|65.75|64.55|65.75|64.55|65.52|64.32|344
1704814800000|2024-01-09 15:40:00|65.76|64.56|65.84|64.64|65.86|64.66|65.71|64.51|287
1704815100000|2024-01-09 15:45:00|65.83|64.63|65.84|64.64|65.86|64.66|65.66|64.46|386
1704815400000|2024-01-09 15:50:00|65.86|64.66|65.66|64.46|65.86|64.66|65.62|64.42|381
1704815700000|2024-01-09 15:55:00|65.68|64.48|65.64|64.44|65.79|64.59|65.63|64.43|284
1704816000000|2024-01-09 16:00:00|65.66|64.46|65.78|64.58|65.79|64.59|65.63|64.43|232
1704816300000|2024-01-09 16:05:00|65.79|64.59|65.83|64.63|65.86|64.66|65.73|64.53|204
1704816600000|2024-01-09 16:10:00|65.84|64.64|65.92|64.72|65.94|64.74|65.74|64.54|315
1704816900000|2024-01-09 16:15:00|65.93|64.73|65.8|64.6|65.97|64.77|65.79|64.59|315
1704817200000|2024-01-09 16:20:00|65.82|64.62|65.78|64.58|65.85|64.65|65.65|64.45|347
1704817500000|2024-01-09 16:25:00|65.8|64.6|65.46|64.26|65.85|64.65|65.43|64.23|288
1704817800000|2024-01-09 16:30:00|65.47|64.27|65.53|64.33|65.57|64.37|65.21|64.01|356
1704818100000|2024-01-09 16:35:00|65.54|64.34|65.85|64.65|65.89|64.69|65.52|64.32|379
1704818400000|2024-01-09 16:40:00|65.83|64.63|65.9|64.7|65.97|64.77|65.75|64.55|310
1704818700000|2024-01-09 16:45:00|65.91|64.71|65.86|64.66|65.93|64.73|65.78|64.58|304
1704819000000|2024-01-09 16:50:00|65.84|64.64|65.97|64.77|66|64.8|65.82|64.62|217
1704819300000|2024-01-09 16:55:00|65.98|64.78|66.02|64.82|66.12|64.92|65.98|64.78|306
1704819600000|2024-01-09 17:00:00|66|64.8|65.85|64.65|66.05|64.85|65.84|64.64|257
1704819900000|2024-01-09 17:05:00|65.83|64.63|65.71|64.51|65.94|64.74|65.67|64.47|336
1704820200000|2024-01-09 17:10:00|65.69|64.49|65.8|64.6|65.87|64.67|65.61|64.41|366
1704820500000|2024-01-09 17:15:00|65.82|64.62|65.79|64.59|65.9|64.7|65.63|64.43|354
1704820800000|2024-01-09 17:20:00|65.8|64.6|65.86|64.66|65.93|64.73|65.7|64.5|303
1704821100000|2024-01-09 17:25:00|65.88|64.68|65.96|64.76|66.06|64.86|65.84|64.64|204
1704821400000|2024-01-09 17:30:00|65.97|64.77|66.04|64.84|66.1|64.9|65.92|64.72|240
1704821700000|2024-01-09 17:35:00|66.02|64.82|66.05|64.85|66.11|64.91|65.94|64.74|261
1704822000000|2024-01-09 17:40:00|66.06|64.86|66.1|64.9|66.1|64.9|65.94|64.74|210
1704822300000|2024-01-09 17:45:00|66.09|64.89|66.23|65.03|66.31|65.11|66.05|64.85|209
1704822600000|2024-01-09 17:50:00|66.25|65.05|66.13|64.93|66.25|65.05|66.09|64.89|254
1704822900000|2024-01-09 17:55:00|66.11|64.91|66.27|65.07|66.32|65.12|66.09|64.89|239
1704823200000|2024-01-09 18:00:00|66.28|65.08|66.1|64.9|66.29|65.09|66.07|64.87|290
1704823500000|2024-01-09 18:05:00|66.11|64.91|66.35|65.15|66.37|65.17|66.02|64.82|323
1704823800000|2024-01-09 18:10:00|66.36|65.16|66.45|65.25|66.47|65.27|66.35|65.15|205
1704824100000|2024-01-09 18:15:00|66.44|65.24|66.42|65.22|66.48|65.28|66.27|65.07|223
1704824400000|2024-01-09 18:20:00|66.44|65.24|66.47|65.27|66.5|65.3|66.39|65.19|210
1704824700000|2024-01-09 18:25:00|66.46|65.26|66.93|65.73|66.93|65.73|66.46|65.26|423
1704825000000|2024-01-09 18:30:00|66.95|65.75|66.68|65.48|67.26|66.06|66.61|65.41|422
1704825300000|2024-01-09 18:35:00|66.67|65.47|66.61|65.41|66.69|65.49|66.42|65.22|225
1704825600000|2024-01-09 18:40:00|66.62|65.42|66.63|65.43|66.74|65.54|66.54|65.34|237
1704825900000|2024-01-09 18:45:00|66.64|65.44|66.68|65.48|66.7|65.5|66.45|65.25|226
1704826200000|2024-01-09 18:50:00|66.69|65.49|66.59|65.39|66.72|65.52|66.57|65.37|129
1704826500000|2024-01-09 18:55:00|66.58|65.38|66.57|65.37|66.6|65.4|66.48|65.28|118
1704826800000|2024-01-09 19:00:00|66.58|65.38|66.68|65.48|66.69|65.49|66.55|65.35|82
1704827100000|2024-01-09 19:05:00|66.67|65.47|66.58|65.38|66.68|65.48|66.55|65.35|84
1704827400000|2024-01-09 19:10:00|66.56|65.36|66.59|65.39|66.64|65.44|66.51|65.31|101
1704827700000|2024-01-09 19:15:00|66.61|65.41|66.69|65.49|66.7|65.5|66.53|65.33|91
1704828000000|2024-01-09 19:20:00|66.7|65.5|66.65|65.45|66.7|65.5|66.53|65.33|140
1704828300000|2024-01-09 19:25:00|66.64|65.44|66.37|65.17|66.67|65.47|66.3|65.1|157
1704828600000|2024-01-09 19:30:00|66.36|65.16|66.38|65.18|66.46|65.26|66.33|65.13|189
1704828900000|2024-01-09 19:35:00|66.39|65.19|66.27|65.07|66.4|65.2|66.21|65.01|158
1704829200000|2024-01-09 19:40:00|66.26|65.06|66.11|64.91|66.3|65.1|65.96|64.76|207
1704829500000|2024-01-09 19:45:00|66.13|64.93|66.26|65.06|66.29|65.09|65.85|64.65|249
1704829800000|2024-01-09 19:50:00|66.27|65.07|66.32|65.12|66.41|65.21|66.26|65.06|126
1704830100000|2024-01-09 19:55:00|66.33|65.13|66.43|65.23|66.44|65.24|66.3|65.1|79
1704830400000|2024-01-09 20:00:00|66.44|65.24|66.38|65.18|66.48|65.28|66.32|65.12|141
1704830700000|2024-01-09 20:05:00|66.39|65.19|66.37|65.17|66.42|65.22|66.27|65.07|107
1704831000000|2024-01-09 20:10:00|66.38|65.18|66.38|65.18|66.41|65.21|66.25|65.05|150
1704831300000|2024-01-09 20:15:00|66.37|65.17|66.32|65.12|66.39|65.19|66.11|64.91|230
1704831600000|2024-01-09 20:20:00|66.3|65.1|66.25|65.05|66.3|65.1|66.13|64.93|225
1704831900000|2024-01-09 20:25:00|66.26|65.06|66.26|65.06|66.37|65.17|66.23|65.03|156
1704832200000|2024-01-09 20:30:00|66.27|65.07|66.15|64.95|66.29|65.09|66.03|64.83|277
1704832500000|2024-01-09 20:35:00|66.16|64.96|66.15|64.95|66.19|64.99|66.05|64.85|159
1704832800000|2024-01-09 20:40:00|66.16|64.96|66.16|64.96|66.22|65.02|66.06|64.86|84
1704833100000|2024-01-09 20:45:00|66.15|64.95|66.04|64.84|66.17|64.97|66.02|64.82|150
1704833400000|2024-01-09 20:50:00|66.03|64.83|65.69|64.49|66.05|64.85|65.64|64.44|237
1704833700000|2024-01-09 20:55:00|65.71|64.51|65.64|64.44|65.77|64.57|65.54|64.34|285
1704834000000|2024-01-09 21:00:00|65.65|64.45|65.88|64.68|65.88|64.68|65.56|64.36|217
1704834300000|2024-01-09 21:05:00|65.87|64.67|66.15|64.95|66.24|65.04|65.85|64.65|183
1704834600000|2024-01-09 21:10:00|66.14|64.94|67.62|66.42|67.63|66.43|66.07|64.87|636
1704834900000|2024-01-09 21:15:00|67.66|66.46|66.81|65.61|67.67|66.47|66.08|64.88|762
1704835200000|2024-01-09 21:20:00|66.82|65.62|66.63|65.43|66.99|65.79|66.3|65.1|620
1704835500000|2024-01-09 21:25:00|66.64|65.44|65.84|64.94|66.7|65.5|65.49|64.59|794
1704835800000|2024-01-09 21:30:00|65.83|64.93|65.57|64.67|65.85|64.95|65.1|64.2|718
1704836100000|2024-01-09 21:35:00|65.58|64.68|66.09|65.19|66.11|65.21|65.58|64.68|435
1704836400000|2024-01-09 21:40:00|66.1|65.2|66.15|65.25|66.43|65.53|66.01|65.11|516
1704836700000|2024-01-09 21:45:00|66.14|65.24|66.29|65.39|66.67|65.77|66.02|65.12|582
1704837000000|2024-01-09 21:50:00|66.3|65.4|65.9|65|66.38|65.48|65.87|64.97|468
1704837300000|2024-01-09 21:55:00|65.91|65.01|65.8|64.9|65.94|65.04|65.46|64.56|530
1704837600000|2024-01-09 22:00:00|65.81|64.91|65.93|65.03|66.12|65.22|65.62|64.72|438
1704837900000|2024-01-09 22:05:00|65.94|65.04|66.16|65.26|66.25|65.35|65.83|64.93|323
1704838200000|2024-01-09 22:10:00|66.17|65.27|66.23|65.33|66.32|65.42|66.13|65.23|282
1704838500000|2024-01-09 22:15:00|66.24|65.34|66.71|65.81|66.72|65.82|66.24|65.34|308
1704838800000|2024-01-09 22:20:00|66.7|65.8|66.56|65.66|66.74|65.84|66.54|65.64|247
1704839100000|2024-01-09 22:25:00|66.57|65.67|66.81|65.91|66.82|65.92|66.52|65.62|248
1704839400000|2024-01-09 22:30:00|66.82|65.92|66.91|66.01|66.95|66.05|66.82|65.92|201
1704839700000|2024-01-09 22:35:00|66.9|66|66.73|65.83|66.94|66.04|66.73|65.83|115
1704840000000|2024-01-09 22:40:00|66.74|65.84|66.86|65.96|66.91|66.01|66.74|65.84|175
1704840300000|2024-01-09 22:45:00|66.87|65.97|66.65|65.75|66.87|65.97|66.63|65.73|124
1704840600000|2024-01-09 22:50:00|66.66|65.76|66.62|65.72|66.66|65.76|66.47|65.57|174
1704840900000|2024-01-09 22:55:00|66.63|65.73|66.93|66.03|66.98|66.08|66.62|65.72|185
1704841200000|2024-01-09 23:00:00|66.92|66.02|67.05|66.15|67.08|66.18|66.89|65.99|167
1704841500000|2024-01-09 23:05:00|67.06|66.16|67.06|66.16|67.09|66.19|66.84|65.94|297
1704841800000|2024-01-09 23:10:00|67.04|66.14|66.99|66.09|67.06|66.16|66.91|66.01|202
1704842100000|2024-01-09 23:15:00|66.98|66.08|67.07|66.17|67.1|66.2|66.82|65.92|271
1704842400000|2024-01-09 23:20:00|67.08|66.18|67.18|66.28|67.24|66.34|67.03|66.13|238
1704842700000|2024-01-09 23:25:00|67.17|66.27|67.19|66.29|67.27|66.37|67.15|66.25|198
1704843000000|2024-01-09 23:30:00|67.18|66.28|67.07|66.17|67.2|66.3|67.05|66.15|244
1704843300000|2024-01-09 23:35:00|67.08|66.18|67.1|66.2|67.11|66.21|67.01|66.11|154
1704843600000|2024-01-09 23:40:00|67.09|66.19|67.25|66.35|67.27|66.37|67.09|66.19|149
1704843900000|2024-01-09 23:45:00|67.26|66.36|67.34|66.44|67.36|66.46|67.24|66.34|76
1704844200000|2024-01-09 23:50:00|67.35|66.45|67.45|66.55|67.45|66.55|67.34|66.44|80
1704844500000|2024-01-09 23:55:00|67.44|66.54|67.45|66.55|67.46|66.56|67.29|66.39|107
1704844800000|2024-01-10 00:00:00|67.43|66.53|67.42|66.52|67.49|66.59|67.27|66.37|236
1704845100000|2024-01-10 00:05:00|67.41|66.51|67.46|66.56|67.55|66.65|67.27|66.37|241
1704845400000|2024-01-10 00:10:00|67.45|66.55|67.45|66.55|67.48|66.58|67.35|66.45|172
1704845700000|2024-01-10 00:15:00|67.46|66.56|67.28|66.38|67.51|66.61|67.28|66.38|227
1704846000000|2024-01-10 00:20:00|67.27|66.37|67.41|66.51|67.43|66.53|67.12|66.22|355
1704846300000|2024-01-10 00:25:00|67.39|66.49|67.57|66.67|67.59|66.69|67.29|66.39|274
1704846600000|2024-01-10 00:30:00|67.58|66.68|67.6|66.7|67.69|66.79|67.3|66.4|321
1704846900000|2024-01-10 00:35:00|67.61|66.71|67.66|66.76|67.84|66.94|67.61|66.71|223
1704847200000|2024-01-10 00:40:00|67.64|66.74|67.81|66.91|67.87|66.97|67.6|66.7|232
1704847500000|2024-01-10 00:45:00|67.82|66.92|67.52|66.62|67.84|66.94|67.51|66.61|125
1704847800000|2024-01-10 00:50:00|67.53|66.63|67.53|66.63|67.56|66.66|67.45|66.55|214
1704848100000|2024-01-10 00:55:00|67.51|66.61|67.54|66.64|67.78|66.88|67.49|66.59|302
1704848400000|2024-01-10 01:00:00|67.56|66.66|67.45|66.55|67.56|66.66|67.34|66.44|170
1704848700000|2024-01-10 01:05:00|67.46|66.56|67.42|66.52|67.53|66.63|67.36|66.46|119
1704849000000|2024-01-10 01:10:00|67.41|66.51|67.33|66.43|67.43|66.53|67.24|66.34|126
1704849300000|2024-01-10 01:15:00|67.34|66.44|67.22|66.32|67.34|66.44|67.15|66.25|147
1704849600000|2024-01-10 01:20:00|67.23|66.33|67.27|66.37|67.49|66.59|67.23|66.33|183
1704849900000|2024-01-10 01:25:00|67.26|66.36|67.28|66.38|67.41|66.51|67.24|66.34|163
1704850200000|2024-01-10 01:30:00|67.29|66.39|67.25|66.35|67.4|66.5|67.25|66.35|152
1704850500000|2024-01-10 01:35:00|67.26|66.36|67.24|66.34|67.41|66.51|67.22|66.32|180
1704850800000|2024-01-10 01:40:00|67.23|66.33|67.3|66.4|67.41|66.51|67.23|66.33|123
1704851100000|2024-01-10 01:45:00|67.29|66.39|67.34|66.44|67.37|66.47|67.25|66.35|116
1704851400000|2024-01-10 01:50:00|67.35|66.45|67.54|66.64|67.57|66.67|67.33|66.43|138
1704851700000|2024-01-10 01:55:00|67.55|66.65|67.65|66.75|67.66|66.76|67.53|66.63|97
1704852000000|2024-01-10 02:00:00|67.64|66.74|67.61|66.71|67.72|66.82|67.58|66.68|88
1704852300000|2024-01-10 02:05:00|67.59|66.69|67.6|66.7|67.6|66.7|67.5|66.6|71
1704852600000|2024-01-10 02:10:00|67.61|66.71|67.74|66.84|67.76|66.86|67.59|66.69|138
1704852900000|2024-01-10 02:15:00|67.73|66.83|67.63|66.73|67.75|66.85|67.62|66.72|109
1704853200000|2024-01-10 02:20:00|67.64|66.74|67.56|66.66|67.64|66.74|67.49|66.59|92
1704853500000|2024-01-10 02:25:00|67.55|66.65|67.72|66.82|67.73|66.83|67.55|66.65|102
1704853800000|2024-01-10 02:30:00|67.73|66.83|67.68|66.78|67.81|66.91|67.67|66.77|143
1704854100000|2024-01-10 02:35:00|67.67|66.77|67.65|66.75|67.7|66.8|67.51|66.61|197
1704854400000|2024-01-10 02:40:00|67.66|66.76|67.7|66.8|67.79|66.89|67.57|66.67|226
1704854700000|2024-01-10 02:45:00|67.71|66.81|67.92|67.02|67.92|67.02|67.71|66.81|240
1704855000000|2024-01-10 02:50:00|67.93|67.03|67.6|66.7|67.93|67.03|67.6|66.7|143
1704855300000|2024-01-10 02:55:00|67.61|66.71|67.57|66.67|67.62|66.72|67.43|66.53|51
1704855600000|2024-01-10 03:00:00|67.56|66.66|67.58|66.68|67.61|66.71|67.45|66.55|193
1704855900000|2024-01-10 03:05:00|67.59|66.69|67.76|66.86|67.84|66.94|67.57|66.67|195
1704856200000|2024-01-10 03:10:00|67.79|66.89|67.76|66.86|67.82|66.92|67.73|66.83|111
1704856500000|2024-01-10 03:15:00|67.77|66.87|67.8|66.9|67.82|66.92|67.75|66.85|106
1704856800000|2024-01-10 03:20:00|67.79|66.89|67.73|66.83|67.82|66.92|67.7|66.8|99
1704857100000|2024-01-10 03:25:00|67.74|66.84|67.84|66.94|67.86|66.96|67.73|66.83|73
1704857400000|2024-01-10 03:30:00|67.85|66.95|67.95|67.05|67.96|67.06|67.84|66.94|74
1704857700000|2024-01-10 03:35:00|67.94|67.04|67.94|67.04|68.01|67.11|67.93|67.03|109
1704858000000|2024-01-10 03:40:00|67.93|67.03|68.02|67.12|68.04|67.14|67.92|67.02|81
1704858300000|2024-01-10 03:45:00|68.01|67.11|67.91|67.01|68.02|67.12|67.86|66.96|115
1704858600000|2024-01-10 03:50:00|67.92|67.02|68|67.1|68.02|67.12|67.91|67.01|65
1704858900000|2024-01-10 03:55:00|67.99|67.09|68.01|67.11|68.03|67.13|67.99|67.09|83
1704859200000|2024-01-10 04:00:00|68.02|67.12|68.05|67.15|68.06|67.16|68.02|67.12|56
1704859500000|2024-01-10 04:05:00|68.06|67.16|68.02|67.12|68.08|67.18|67.99|67.09|94
1704859800000|2024-01-10 04:10:00|68.03|67.13|68.21|67.31|68.22|67.32|68.02|67.12|64
1704860100000|2024-01-10 04:15:00|68.2|67.3|68.12|67.22|68.22|67.32|68.03|67.13|69
1704860400000|2024-01-10 04:20:00|68.13|67.23|68.07|67.17|68.13|67.23|68|67.1|132
1704860700000|2024-01-10 04:25:00|68.08|67.18|68.06|67.16|68.09|67.19|68.04|67.14|81
1704861000000|2024-01-10 04:30:00|68.07|67.17|67.88|66.98|68.07|67.17|67.86|66.96|123
1704861300000|2024-01-10 04:35:00|67.9|67|67.88|66.98|68.02|67.12|67.87|66.97|191
1704861600000|2024-01-10 04:40:00|67.89|66.99|67.92|67.02|68.04|67.14|67.88|66.98|157
1704861900000|2024-01-10 04:45:00|67.93|67.03|68.11|67.21|68.12|67.22|67.92|67.02|144
1704862200000|2024-01-10 04:50:00|68.12|67.22|68.17|67.27|68.27|67.37|68.12|67.22|148
1704862500000|2024-01-10 04:55:00|68.16|67.26|67.92|67.02|68.19|67.29|67.9|67|225
1704862800000|2024-01-10 05:00:00|67.91|67.01|67.95|67.05|67.97|67.07|67.89|66.99|153
1704863100000|2024-01-10 05:05:00|67.93|67.03|67.99|67.09|67.99|67.09|67.88|66.98|116
1704863400000|2024-01-10 05:10:00|67.98|67.08|67.99|67.09|68.07|67.17|67.95|67.05|97
1704863700000|2024-01-10 05:15:00|67.95|67.05|67.82|66.92|67.96|67.06|67.76|66.86|121
1704864000000|2024-01-10 05:20:00|67.81|66.91|67.62|66.72|67.84|66.94|67.61|66.71|156
1704864300000|2024-01-10 05:25:00|67.63|66.73|67.62|66.72|67.68|66.78|67.58|66.68|149
1704864600000|2024-01-10 05:30:00|67.63|66.73|67.52|66.62|67.65|66.75|67.51|66.61|64
1704864900000|2024-01-10 05:35:00|67.51|66.61|67.47|66.57|67.55|66.65|67.43|66.53|120
1704865200000|2024-01-10 05:40:00|67.48|66.58|67.5|66.6|67.5|66.6|67.46|66.56|45
1704865500000|2024-01-10 05:45:00|67.51|66.61|67.58|66.68|67.62|66.72|67.46|66.56|82
1704865800000|2024-01-10 05:50:00|67.56|66.66|67.63|66.73|67.64|66.74|67.56|66.66|35
1704866100000|2024-01-10 05:55:00|67.62|66.72|67.63|66.73|67.63|66.73|67.56|66.66|62
1704866400000|2024-01-10 06:00:00|67.64|66.74|67.43|66.53|67.66|66.76|67.41|66.51|107
1704866700000|2024-01-10 06:05:00|67.42|66.52|67.39|66.49|67.44|66.54|67.37|66.47|123
1704867000000|2024-01-10 06:10:00|67.4|66.5|67.33|66.43|67.41|66.51|67.3|66.4|54
1704867300000|2024-01-10 06:15:00|67.3|66.4|67.35|66.45|67.36|66.46|67.28|66.38|53
1704867600000|2024-01-10 06:20:00|67.34|66.44|67.39|66.49|67.43|66.53|67.34|66.44|57
1704867900000|2024-01-10 06:25:00|67.38|66.48|67.24|66.34|67.38|66.48|67.24|66.34|39
1704868200000|2024-01-10 06:30:00|67.25|66.35|67.22|66.32|67.26|66.36|67.13|66.23|70
1704868500000|2024-01-10 06:35:00|67.19|66.29|67.25|66.35|67.28|66.38|67.16|66.26|137
1704868800000|2024-01-10 06:40:00|67.24|66.34|67.32|66.42|67.35|66.45|67.22|66.32|122
1704869100000|2024-01-10 06:45:00|67.28|66.38|67.27|66.37|67.33|66.43|67.25|66.35|87
1704869400000|2024-01-10 06:50:00|67.29|66.39|67.25|66.35|67.3|66.4|67.21|66.31|119
1704869700000|2024-01-10 06:55:00|67.26|66.36|67.17|66.27|67.27|66.37|67.14|66.24|46
1704870000000|2024-01-10 07:00:00|67.16|66.26|67.3|66.4|67.31|66.41|67.1|66.2|135
1704870300000|2024-01-10 07:05:00|67.29|66.39|67.16|66.26|67.31|66.41|67.11|66.21|58
1704870600000|2024-01-10 07:10:00|67.15|66.25|67.05|66.15|67.15|66.25|67.05|66.15|35
1704870900000|2024-01-10 07:15:00|67.04|66.14|67.09|66.19|67.13|66.23|66.94|66.04|65
1704871200000|2024-01-10 07:20:00|67.11|66.21|67.04|66.14|67.23|66.33|67.02|66.12|134
1704871500000|2024-01-10 07:25:00|67.06|66.16|67.16|66.26|67.17|66.27|67.02|66.12|98
1704871800000|2024-01-10 07:30:00|67.17|66.27|67.2|66.3|67.26|66.36|67.15|66.25|113
1704872100000|2024-01-10 07:35:00|67.21|66.31|67.18|66.28|67.3|66.4|67.17|66.27|113
1704872400000|2024-01-10 07:40:00|67.17|66.27|67.16|66.26|67.22|66.32|67.04|66.14|93
1704872700000|2024-01-10 07:45:00|67.17|66.27|67.11|66.21|67.26|66.36|67.07|66.17|84
1704873000000|2024-01-10 07:50:00|67.12|66.22|67.19|66.29|67.19|66.29|67.05|66.15|87
1704873300000|2024-01-10 07:55:00|67.18|66.28|67.13|66.23|67.2|66.3|67.11|66.21|51
1704873600000|2024-01-10 08:00:00|67.12|66.22|67.13|66.23|67.17|66.27|67.07|66.17|135
1704873900000|2024-01-10 08:05:00|67.12|66.22|67.2|66.3|67.2|66.3|67.06|66.16|64
1704874200000|2024-01-10 08:10:00|67.21|66.31|67.14|66.24|67.22|66.32|67.1|66.2|135
1704874500000|2024-01-10 08:15:00|67.13|66.23|67.26|66.36|67.33|66.43|67.12|66.22|119
1704874800000|2024-01-10 08:20:00|67.27|66.37|67.06|66.16|67.27|66.37|66.99|66.09|90
1704875100000|2024-01-10 08:25:00|67.07|66.17|66.91|66.01|67.1|66.2|66.89|65.99|121
1704875400000|2024-01-10 08:30:00|66.9|66|67.21|66.31|67.23|66.33|66.85|65.95|117
1704875700000|2024-01-10 08:35:00|67.22|66.32|67.19|66.29|67.28|66.38|67.13|66.23|127
1704876000000|2024-01-10 08:40:00|67.18|66.28|67.04|66.14|67.21|66.31|67.02|66.12|67
1704876300000|2024-01-10 08:45:00|67.05|66.15|67.1|66.2|67.16|66.26|66.92|66.02|185
1704876600000|2024-01-10 08:50:00|67.09|66.19|67|66.1|67.1|66.2|66.97|66.07|116
1704876900000|2024-01-10 08:55:00|66.99|66.09|66.95|66.05|67.06|66.16|66.91|66.01|285
1704877200000|2024-01-10 09:00:00|66.96|66.06|67.19|66.29|67.37|66.47|66.95|66.05|288
1704877500000|2024-01-10 09:05:00|67.18|66.28|67.34|66.44|67.39|66.49|67.14|66.24|183
1704877800000|2024-01-10 09:10:00|67.35|66.45|67.19|66.29|67.36|66.46|67.1|66.2|125
1704878100000|2024-01-10 09:15:00|67.21|66.31|67.47|66.57|67.63|66.73|67.21|66.31|228
1704878400000|2024-01-10 09:20:00|67.46|66.56|67.58|66.68|67.69|66.79|67.44|66.54|219
1704878700000|2024-01-10 09:25:00|67.6|66.7|67.84|66.94|67.88|66.98|67.58|66.68|220
1704879000000|2024-01-10 09:30:00|67.85|66.95|67.93|67.03|67.96|67.06|67.77|66.87|287
1704879300000|2024-01-10 09:35:00|67.94|67.04|68|67.1|68.13|67.23|67.9|67|318
1704879600000|2024-01-10 09:40:00|68.01|67.11|68.17|67.27|68.22|67.32|67.98|67.08|316
1704879900000|2024-01-10 09:45:00|68.18|67.28|67.98|67.08|68.19|67.29|67.98|67.08|183
1704880200000|2024-01-10 09:50:00|67.99|67.09|68|67.1|68.03|67.13|67.92|67.02|107
1704880500000|2024-01-10 09:55:00|67.99|67.09|68.03|67.13|68.04|67.14|67.97|67.07|113
1704880800000|2024-01-10 10:00:00|68.02|67.12|68.03|67.13|68.21|67.31|67.99|67.09|160
1704881100000|2024-01-10 10:05:00|68.02|67.12|67.93|67.03|68.03|67.13|67.88|66.98|138
1704881400000|2024-01-10 10:10:00|67.94|67.04|68.05|67.15|68.05|67.15|67.93|67.03|187
1704881700000|2024-01-10 10:15:00|68.04|67.14|67.87|66.97|68.04|67.14|67.83|66.93|145
1704882000000|2024-01-10 10:20:00|67.86|66.96|67.86|66.96|67.93|67.03|67.82|66.92|139
1704882300000|2024-01-10 10:25:00|67.85|66.95|67.82|66.92|67.85|66.95|67.77|66.87|110
1704882600000|2024-01-10 10:30:00|67.84|66.94|67.77|66.87|67.9|67|67.74|66.84|110
1704882900000|2024-01-10 10:35:00|67.75|66.85|67.72|66.82|67.79|66.89|67.6|66.7|97
1704883200000|2024-01-10 10:40:00|67.73|66.83|67.56|66.66|67.76|66.86|67.53|66.63|151
1704883500000|2024-01-10 10:45:00|67.57|66.67|67.7|66.8|67.71|66.81|67.55|66.65|125
1704883800000|2024-01-10 10:50:00|67.71|66.81|67.69|66.79|67.73|66.83|67.66|66.76|124
1704884100000|2024-01-10 10:55:00|67.7|66.8|67.51|66.61|67.7|66.8|67.5|66.6|183
1704884400000|2024-01-10 11:00:00|67.5|66.6|67.56|66.66|67.62|66.72|67.5|66.6|191
1704884700000|2024-01-10 11:05:00|67.57|66.67|67.68|66.78|67.7|66.8|67.57|66.67|200
1704885000000|2024-01-10 11:10:00|67.69|66.79|67.67|66.77|67.7|66.8|67.64|66.74|79
1704885300000|2024-01-10 11:15:00|67.68|66.78|67.64|66.74|67.71|66.81|67.57|66.67|124
1704885600000|2024-01-10 11:20:00|67.65|66.75|67.6|66.7|67.68|66.78|67.56|66.66|165
1704885900000|2024-01-10 11:25:00|67.61|66.71|67.53|66.63|67.62|66.72|67.51|66.61|127
1704886200000|2024-01-10 11:30:00|67.54|66.64|67.46|66.56|67.54|66.64|67.45|66.55|84
1704886500000|2024-01-10 11:35:00|67.47|66.57|67.59|66.69|67.59|66.69|67.46|66.56|130
1704886800000|2024-01-10 11:40:00|67.5|66.6|67.5|66.6|67.5|66.6|67.44|66.54|74
1704887100000|2024-01-10 11:45:00|67.49|66.59|67.63|66.73|67.72|66.82|67.49|66.59|80
1704887400000|2024-01-10 11:50:00|67.65|66.75|67.56|66.66|67.65|66.75|67.17|66.27|347
1704887700000|2024-01-10 11:55:00|67.54|66.64|67.63|66.73|67.65|66.75|67.46|66.56|250
1704888000000|2024-01-10 12:00:00|67.64|66.74|67.62|66.72|67.73|66.83|67.53|66.63|52
1704888300000|2024-01-10 12:05:00|67.61|66.71|67.49|66.59|67.63|66.73|67.45|66.55|220
1704888600000|2024-01-10 12:10:00|67.5|66.6|67.29|66.39|67.53|66.63|67.24|66.34|227
1704888900000|2024-01-10 12:15:00|67.28|66.38|67.34|66.44|67.39|66.49|67.19|66.29|183
1704889200000|2024-01-10 12:20:00|67.36|66.46|67.2|66.3|67.36|66.46|66.92|66.02|235
1704889500000|2024-01-10 12:25:00|67.22|66.32|67.02|66.12|67.31|66.41|66.61|65.71|485
1704889800000|2024-01-10 12:30:00|67.01|66.11|66.96|66.06|67.14|66.24|66.8|65.9|386
1704890100000|2024-01-10 12:35:00|66.95|66.05|66.91|66.01|67|66.1|66.69|65.79|504
1704890400000|2024-01-10 12:40:00|66.92|66.02|66.76|65.86|66.97|66.07|66.75|65.85|359
1704890700000|2024-01-10 12:45:00|66.77|65.87|66.53|65.63|66.83|65.93|66.11|65.21|550
1704891000000|2024-01-10 12:50:00|66.54|65.64|66.04|65.14|66.58|65.68|65.87|64.97|622
1704891300000|2024-01-10 12:55:00|66.05|65.15|66.15|65.25|66.21|65.31|65.51|64.61|528
1704891600000|2024-01-10 13:00:00|66.16|65.26|66.21|65.31|66.34|65.44|65.82|64.92|242
1704891900000|2024-01-10 13:05:00|66.22|65.32|66.4|65.5|66.51|65.61|66.22|65.32|413
1704892200000|2024-01-10 13:10:00|66.41|65.51|66.55|65.65|66.65|65.75|66.37|65.47|315
1704892500000|2024-01-10 13:15:00|66.53|65.63|66.4|65.5|66.59|65.69|66.32|65.42|312
1704892800000|2024-01-10 13:20:00|66.42|65.52|66.57|65.67|66.6|65.7|66.3|65.4|304
1704893100000|2024-01-10 13:25:00|66.58|65.68|66.76|65.86|66.82|65.92|66.55|65.65|299
1704893400000|2024-01-10 13:30:00|66.75|65.85|66.57|65.67|66.77|65.87|66.54|65.64|172
1704893700000|2024-01-10 13:35:00|66.56|65.66|66.64|65.74|66.66|65.76|66.55|65.65|147
1704894000000|2024-01-10 13:40:00|66.63|65.73|66.45|65.55|66.63|65.73|66.44|65.54|134
1704894300000|2024-01-10 13:45:00|66.47|65.57|66.34|65.44|66.63|65.73|66.27|65.37|255
1704894600000|2024-01-10 13:50:00|66.35|65.45|66.43|65.53|66.48|65.58|66.31|65.41|310
1704894900000|2024-01-10 13:55:00|66.45|65.55|66.56|65.66|66.58|65.68|66.45|65.55|105
1704895200000|2024-01-10 14:00:00|66.57|65.67|66.62|65.72|66.63|65.73|66.47|65.57|100
1704895500000|2024-01-10 14:05:00|66.61|65.71|66.58|65.68|66.66|65.76|66.54|65.64|220
1704895800000|2024-01-10 14:10:00|66.59|65.69|66.63|65.73|66.67|65.77|66.42|65.52|200
1704896100000|2024-01-10 14:15:00|66.62|65.72|66.73|65.83|66.88|65.98|66.62|65.72|221
1704896400000|2024-01-10 14:20:00|66.74|65.84|66.82|65.92|66.93|66.03|66.72|65.82|175
1704896700000|2024-01-10 14:25:00|66.83|65.93|67.03|66.13|67.04|66.14|66.83|65.93|137
1704897000000|2024-01-10 14:30:00|67.04|66.14|66.91|66.01|67.12|66.22|66.88|65.98|285
1704897300000|2024-01-10 14:35:00|66.9|66|66.84|65.94|66.91|66.01|66.79|65.89|109
1704897600000|2024-01-10 14:40:00|66.85|65.95|66.81|65.91|66.9|66|66.8|65.9|99
1704897900000|2024-01-10 14:45:00|66.8|65.9|66.77|65.87|66.83|65.93|66.65|65.75|155
1704898200000|2024-01-10 14:50:00|66.78|65.88|66.75|65.85|66.81|65.91|66.67|65.77|173
1704898500000|2024-01-10 14:55:00|66.74|65.84|66.71|65.81|66.76|65.86|66.64|65.74|125
1704898800000|2024-01-10 15:00:00|66.7|65.8|66.86|65.96|66.92|66.02|66.53|65.63|237
1704899100000|2024-01-10 15:05:00|66.85|65.95|67.19|66.29|67.2|66.3|66.76|65.86|278
1704899400000|2024-01-10 15:10:00|67.18|66.28|67.55|66.65|67.58|66.68|67.18|66.28|378
1704899700000|2024-01-10 15:15:00|67.56|66.66|67.41|66.51|67.63|66.73|67.3|66.4|370
1704900000000|2024-01-10 15:20:00|67.39|66.49|67.36|66.46|67.55|66.65|67.27|66.37|313
1704900300000|2024-01-10 15:25:00|67.35|66.45|67.58|66.68|67.62|66.72|67.28|66.38|199
1704900600000|2024-01-10 15:30:00|67.57|66.67|67.35|66.45|67.62|66.72|67.35|66.45|273
1704900900000|2024-01-10 15:35:00|67.34|66.44|67.57|66.67|67.65|66.75|67.32|66.42|259
1704901200000|2024-01-10 15:40:00|67.58|66.68|67.3|66.4|67.61|66.71|67.22|66.32|226
1704901500000|2024-01-10 15:45:00|67.29|66.39|67.4|66.5|67.46|66.56|67.2|66.3|223
1704901800000|2024-01-10 15:50:00|67.41|66.51|67.46|66.56|67.47|66.57|67.33|66.43|243
1704902100000|2024-01-10 15:55:00|67.45|66.55|67.64|66.74|67.81|66.91|67.34|66.44|365
1704902400000|2024-01-10 16:00:00|67.63|66.73|67.65|66.75|67.79|66.89|67.54|66.64|483
1704902700000|2024-01-10 16:05:00|67.67|66.77|67.77|66.87|67.77|66.87|67.49|66.59|426
1704903000000|2024-01-10 16:10:00|67.76|66.86|67.63|66.73|67.88|66.98|67.62|66.72|382
1704903300000|2024-01-10 16:15:00|67.62|66.72|67.56|66.66|67.72|66.82|67.44|66.54|325
1704903600000|2024-01-10 16:20:00|67.55|66.65|67.81|66.91|67.84|66.94|67.53|66.63|296
1704903900000|2024-01-10 16:25:00|67.8|66.9|67.72|66.82|67.83|66.93|67.69|66.79|223
1704904200000|2024-01-10 16:30:00|67.71|66.81|67.74|66.84|67.87|66.97|67.7|66.8|210
1704904500000|2024-01-10 16:35:00|67.73|66.83|67.61|66.71|67.73|66.83|67.57|66.67|216
1704904800000|2024-01-10 16:40:00|67.62|66.72|67.49|66.59|67.65|66.75|67.46|66.56|153
1704905100000|2024-01-10 16:45:00|67.5|66.6|67.54|66.64|67.56|66.66|67.36|66.46|172
1704905400000|2024-01-10 16:50:00|67.53|66.63|67.44|66.54|67.56|66.66|67.43|66.53|87
1704905700000|2024-01-10 16:55:00|67.45|66.55|67.31|66.41|67.46|66.56|67.3|66.4|125
1704906000000|2024-01-10 17:00:00|67.32|66.42|67.33|66.43|67.41|66.51|67.22|66.32|182
1704906300000|2024-01-10 17:05:00|67.34|66.44|67.4|66.5|67.43|66.53|67.28|66.38|110
1704906600000|2024-01-10 17:10:00|67.41|66.51|67.41|66.51|67.45|66.55|67.38|66.48|86
1704906900000|2024-01-10 17:15:00|67.42|66.52|67.48|66.58|67.51|66.61|67.42|66.52|65
1704907200000|2024-01-10 17:20:00|67.49|66.59|67.51|66.61|67.56|66.66|67.49|66.59|101
1704907500000|2024-01-10 17:25:00|67.52|66.62|67.54|66.64|67.59|66.69|67.46|66.56|94
1704907800000|2024-01-10 17:30:00|67.56|66.66|67.54|66.64|67.59|66.69|67.47|66.57|136
1704908100000|2024-01-10 17:35:00|67.53|66.63|67.78|66.88|67.79|66.89|67.53|66.63|152
1704908400000|2024-01-10 17:40:00|67.77|66.87|68|67.1|68|67.1|67.77|66.87|89
1704908700000|2024-01-10 17:45:00|67.99|67.09|67.91|67.01|67.99|67.09|67.76|66.86|389
1704909000000|2024-01-10 17:50:00|67.9|67|68.09|67.19|68.11|67.21|67.9|67|184
1704909300000|2024-01-10 17:55:00|68.1|67.2|68.21|67.31|68.26|67.36|68.03|67.13|271
1704909600000|2024-01-10 18:00:00|68.2|67.3|68.35|67.45|68.5|67.6|68.06|67.16|341
1704909900000|2024-01-10 18:05:00|68.36|67.46|68.06|67.16|68.36|67.46|68|67.1|437
1704910200000|2024-01-10 18:10:00|68.07|67.17|68.18|67.28|68.2|67.3|67.97|67.07|463
1704910500000|2024-01-10 18:15:00|68.16|67.26|67.99|67.09|68.2|67.3|67.99|67.09|341
1704910800000|2024-01-10 18:20:00|68|67.1|67.98|67.08|68.13|67.23|67.97|67.07|189
1704911100000|2024-01-10 18:25:00|67.99|67.09|68.1|67.2|68.13|67.23|67.96|67.06|158
1704911400000|2024-01-10 18:30:00|68.11|67.21|67.99|67.09|68.14|67.24|67.97|67.07|244
1704911700000|2024-01-10 18:35:00|67.98|67.08|68.04|67.14|68.12|67.22|67.98|67.08|150
1704912000000|2024-01-10 18:40:00|68.03|67.13|67.85|66.95|68.04|67.14|67.84|66.94|236
1704912300000|2024-01-10 18:45:00|67.86|66.96|68.05|67.15|68.05|67.15|67.84|66.94|137
1704912600000|2024-01-10 18:50:00|68.04|67.14|68.13|67.23|68.18|67.28|68.04|67.14|184
1704912900000|2024-01-10 18:55:00|68.15|67.25|68.17|67.27|68.19|67.29|68.11|67.21|140
1704913200000|2024-01-10 19:00:00|68.18|67.28|68.06|67.16|68.19|67.29|67.99|67.09|206
1704913500000|2024-01-10 19:05:00|68.05|67.15|68.1|67.2|68.3|67.4|67.87|66.97|364
1704913800000|2024-01-10 19:10:00|68.13|67.23|68.2|67.3|68.29|67.39|67.98|67.08|400
1704914100000|2024-01-10 19:15:00|68.19|67.29|68.23|67.33|68.38|67.48|68.17|67.27|391
1704914400000|2024-01-10 19:20:00|68.24|67.34|68.34|67.44|68.35|67.45|68.17|67.27|403
1704914700000|2024-01-10 19:25:00|68.35|67.45|68.32|67.42|68.43|67.53|68.22|67.32|298
1704915000000|2024-01-10 19:30:00|68.33|67.43|68.29|67.39|68.36|67.46|68.2|67.3|201
1704915300000|2024-01-10 19:35:00|68.31|67.41|68.04|67.14|68.34|67.44|67.88|66.98|382
1704915600000|2024-01-10 19:40:00|68.03|67.13|68.21|67.31|68.21|67.31|68.03|67.13|325
1704915900000|2024-01-10 19:45:00|68.2|67.3|68.41|67.51|68.42|67.52|68.12|67.22|222
1704916200000|2024-01-10 19:50:00|68.43|67.53|68.58|67.68|68.59|67.69|68.4|67.5|217
1704916500000|2024-01-10 19:55:00|68.59|67.69|68.44|67.54|68.59|67.69|68.43|67.53|226
1704916800000|2024-01-10 20:00:00|68.46|67.56|68.51|67.61|68.53|67.63|68.36|67.46|252
1704917100000|2024-01-10 20:05:00|68.52|67.62|68.34|67.44|68.52|67.62|68.22|67.32|349
1704917400000|2024-01-10 20:10:00|68.33|67.43|67.66|66.76|68.34|67.44|67.13|66.23|702
1704917700000|2024-01-10 20:15:00|67.67|66.77|67.89|66.99|68.13|67.23|67.61|66.71|492
1704918000000|2024-01-10 20:20:00|67.91|67.01|67.67|66.77|67.91|67.01|67.44|66.54|538
1704918300000|2024-01-10 20:25:00|67.65|66.75|67.76|66.86|67.82|66.92|67.63|66.73|347
1704918600000|2024-01-10 20:30:00|67.77|66.87|67.83|66.93|67.9|67|67.76|66.86|252
1704918900000|2024-01-10 20:35:00|67.81|66.91|67.82|66.92|67.92|67.02|67.78|66.88|212
1704919200000|2024-01-10 20:40:00|67.81|66.91|67.72|66.82|68.23|67.33|67.47|66.57|527
1704919500000|2024-01-10 20:45:00|67.74|66.84|67.95|67.05|68.2|67.3|67.56|66.66|667
1704919800000|2024-01-10 20:50:00|67.93|67.03|67.97|67.07|68.11|67.21|67.71|66.81|170
1704920100000|2024-01-10 20:55:00|67.98|67.08|68.19|67.29|68.21|67.31|67.86|66.96|402
1704920400000|2024-01-10 21:00:00|68.18|67.28|68.35|67.45|68.35|67.45|68.11|67.21|432
1704920700000|2024-01-10 21:05:00|68.36|67.46|68.74|67.84|68.77|67.87|68.35|67.45|442
1704921000000|2024-01-10 21:10:00|68.73|67.83|69.62|68.72|69.95|69.05|68.73|67.83|520
1704921300000|2024-01-10 21:15:00|69.6|68.7|68.93|68.03|69.7|68.8|68.69|67.79|518
1704921600000|2024-01-10 21:20:00|68.92|68.02|69.13|68.23|69.17|68.27|68.68|67.78|407
1704921900000|2024-01-10 21:25:00|69.14|68.24|69.37|68.47|69.5|68.6|69.05|68.15|299
1704922200000|2024-01-10 21:30:00|69.36|68.46|69.06|68.16|69.42|68.52|68.91|68.01|348
1704922500000|2024-01-10 21:35:00|69.05|68.15|68.84|67.94|69.26|68.36|68.82|67.92|269
1704922800000|2024-01-10 21:40:00|68.83|67.93|69.07|68.17|69.09|68.19|68.67|67.77|249
1704923100000|2024-01-10 21:45:00|69.08|68.18|69.38|68.48|69.53|68.63|69.05|68.15|285
1704923400000|2024-01-10 21:50:00|69.37|68.47|69.69|68.79|69.71|68.81|69.36|68.46|248
1704923700000|2024-01-10 21:55:00|69.68|68.78|70.04|69.14|70.11|69.21|69.6|68.7|230
1704924000000|2024-01-10 22:00:00|70.05|69.15|69.91|69.01|70.17|69.27|69.85|68.95|372
1704924300000|2024-01-10 22:05:00|69.9|69|70.23|69.33|70.26|69.36|69.77|68.87|450
1704924600000|2024-01-10 22:10:00|70.24|69.34|70.62|69.72|70.63|69.73|70.21|69.31|317
1704924900000|2024-01-10 22:15:00|70.63|69.73|70.81|69.91|71.04|70.14|70.55|69.65|457
1704925200000|2024-01-10 22:20:00|70.8|69.9|70.86|69.96|71.05|70.15|70.75|69.85|578
1704925500000|2024-01-10 22:25:00|70.87|69.97|70.63|69.73|70.87|69.97|70.59|69.69|494
1704925800000|2024-01-10 22:30:00|70.62|69.72|70.46|69.56|70.67|69.77|70.16|69.26|316
1704926100000|2024-01-10 22:35:00|70.45|69.55|70.42|69.52|70.54|69.64|70.35|69.45|339
1704926400000|2024-01-10 22:40:00|70.41|69.51|70.08|69.18|70.42|69.52|70.03|69.13|255
1704926700000|2024-01-10 22:45:00|70.07|69.17|69.97|69.07|70.09|69.19|69.89|68.99|266
1704927000000|2024-01-10 22:50:00|69.99|69.09|70.47|69.57|70.48|69.58|69.98|69.08|295
1704927300000|2024-01-10 22:55:00|70.48|69.58|70.46|69.56|70.58|69.68|70.42|69.52|170
1704927600000|2024-01-10 23:00:00|70.47|69.57|70.84|69.94|70.85|69.95|70.46|69.56|214
1704927900000|2024-01-10 23:05:00|70.85|69.95|71.01|70.11|71.02|70.12|70.77|69.87|348
1704928200000|2024-01-10 23:10:00|71.03|70.13|71.38|70.48|71.41|70.51|70.97|70.07|344
1704928500000|2024-01-10 23:15:00|71.36|70.46|71.39|70.49|71.68|70.78|71.24|70.34|463
1704928800000|2024-01-10 23:20:00|71.4|70.5|71.19|70.29|71.58|70.68|71.18|70.28|424
1704929100000|2024-01-10 23:25:00|71.18|70.28|70.6|69.7|71.21|70.31|70.57|69.67|534
1704929400000|2024-01-10 23:30:00|70.59|69.69|70.99|70.09|71|70.1|70.15|69.25|462
1704929700000|2024-01-10 23:35:00|71|70.1|70.38|69.48|71|70.1|70.24|69.34|387
1704930000000|2024-01-10 23:40:00|70.39|69.49|70.59|69.69|70.63|69.73|70.26|69.36|308
1704930300000|2024-01-10 23:45:00|70.6|69.7|70.36|69.46|70.71|69.81|70.35|69.45|140
1704930600000|2024-01-10 23:50:00|70.35|69.45|70.23|69.33|70.38|69.48|70.13|69.23|116
1704930900000|2024-01-10 23:55:00|70.24|69.34|70.56|69.66|70.56|69.66|70.2|69.3|184
1704931200000|2024-01-11 00:00:00|70.57|69.67|70.41|69.51|70.61|69.71|70.08|69.18|337
1704931500000|2024-01-11 00:05:00|70.42|69.52|70.17|69.27|70.55|69.65|70.16|69.26|192
1704931800000|2024-01-11 00:10:00|70.18|69.28|70.18|69.28|70.29|69.39|70.02|69.12|140
1704932100000|2024-01-11 00:15:00|70.17|69.27|70.28|69.38|70.45|69.55|70.12|69.22|184
1704932400000|2024-01-11 00:20:00|70.29|69.39|70.13|69.23|70.44|69.54|70.13|69.23|169
1704932700000|2024-01-11 00:25:00|70.12|69.22|70.23|69.33|70.33|69.43|70|69.1|190
1704933000000|2024-01-11 00:30:00|70.22|69.32|70.54|69.64|70.6|69.7|70.2|69.3|176
1704933300000|2024-01-11 00:35:00|70.55|69.65|70.59|69.69|70.72|69.82|70.43|69.53|207
1704933600000|2024-01-11 00:40:00|70.58|69.68|70.58|69.68|70.68|69.78|70.51|69.61|166
1704933900000|2024-01-11 00:45:00|70.6|69.7|70.54|69.64|70.64|69.74|70.46|69.56|159
1704934200000|2024-01-11 00:50:00|70.55|69.65|70.62|69.72|70.7|69.8|70.53|69.63|196
1704934500000|2024-01-11 00:55:00|70.61|69.71|70.61|69.71|70.7|69.8|70.55|69.65|99
1704934800000|2024-01-11 01:00:00|70.62|69.72|70.38|69.48|70.65|69.75|70.36|69.46|99
1704935100000|2024-01-11 01:05:00|70.37|69.47|70.24|69.34|70.37|69.47|70.12|69.22|160
1704935400000|2024-01-11 01:10:00|70.25|69.35|70.57|69.67|70.57|69.67|70.19|69.29|130
1704935700000|2024-01-11 01:15:00|70.58|69.68|70.45|69.55|70.6|69.7|70.41|69.51|78
1704936000000|2024-01-11 01:20:00|70.44|69.54|70.56|69.66|70.58|69.68|70.38|69.48|169
1704936300000|2024-01-11 01:25:00|70.55|69.65|70.69|69.79|70.69|69.79|70.49|69.59|121
1704936600000|2024-01-11 01:30:00|70.67|69.77|70.45|69.55|70.68|69.78|70.37|69.47|209
1704936900000|2024-01-11 01:35:00|70.46|69.56|70.52|69.62|70.63|69.73|70.44|69.54|151
1704937200000|2024-01-11 01:40:00|70.53|69.63|70.73|69.83|70.73|69.83|70.53|69.63|93
1704937500000|2024-01-11 01:45:00|70.74|69.84|70.88|69.98|70.88|69.98|70.72|69.82|133
1704937800000|2024-01-11 01:50:00|70.87|69.97|70.76|69.86|70.92|70.02|70.63|69.73|120
1704938100000|2024-01-11 01:55:00|70.78|69.88|70.52|69.62|70.8|69.9|70.52|69.62|140
1704938400000|2024-01-11 02:00:00|70.53|69.63|70.61|69.71|70.67|69.77|70.43|69.53|123
1704938700000|2024-01-11 02:05:00|70.63|69.73|70.59|69.69|70.78|69.88|70.59|69.69|101
1704939000000|2024-01-11 02:10:00|70.58|69.68|70.65|69.75|70.65|69.75|70.51|69.61|86
1704939300000|2024-01-11 02:15:00|70.64|69.74|70.72|69.82|70.75|69.85|70.55|69.65|77
1704939600000|2024-01-11 02:20:00|70.73|69.83|70.77|69.87|70.82|69.92|70.72|69.82|75
1704939900000|2024-01-11 02:25:00|70.76|69.86|70.79|69.89|70.86|69.96|70.76|69.86|62
1704940200000|2024-01-11 02:30:00|70.8|69.9|71.06|70.16|71.12|70.22|70.79|69.89|70
1704940500000|2024-01-11 02:35:00|71.07|70.17|71.13|70.23|71.17|70.27|70.91|70.01|110
1704940800000|2024-01-11 02:40:00|71.11|70.21|71.33|70.43|71.34|70.44|71.09|70.19|106
1704941100000|2024-01-11 02:45:00|71.31|70.41|71.12|70.22|71.36|70.46|71.07|70.17|79
1704941400000|2024-01-11 02:50:00|71.13|70.23|71.28|70.38|71.28|70.38|71.12|70.22|51
1704941700000|2024-01-11 02:55:00|71.29|70.39|71.42|70.52|71.44|70.54|71.24|70.34|105
1704942000000|2024-01-11 03:00:00|71.43|70.53|71.74|70.84|71.74|70.84|71.43|70.53|110
1704942300000|2024-01-11 03:05:00|71.76|70.86|71.65|70.75|72.18|71.28|71.62|70.72|328
1704942600000|2024-01-11 03:10:00|71.66|70.76|71.65|70.75|71.83|70.93|71.45|70.55|237
1704942900000|2024-01-11 03:15:00|71.66|70.76|71.38|70.48|71.69|70.79|71.19|70.29|229
1704943200000|2024-01-11 03:20:00|71.37|70.47|71.76|70.86|71.77|70.87|71.25|70.35|188
1704943500000|2024-01-11 03:25:00|71.77|70.87|71.72|70.82|71.91|71.01|71.69|70.79|166
1704943800000|2024-01-11 03:30:00|71.73|70.83|71.6|70.7|71.77|70.87|71.59|70.69|179
1704944100000|2024-01-11 03:35:00|71.59|70.69|71.53|70.63|71.63|70.73|71.52|70.62|138
1704944400000|2024-01-11 03:40:00|71.51|70.61|71.68|70.78|71.75|70.85|71.51|70.61|151
1704944700000|2024-01-11 03:45:00|71.69|70.79|71.61|70.71|71.72|70.82|71.56|70.66|108
1704945000000|2024-01-11 03:50:00|71.6|70.7|71.72|70.82|71.75|70.85|71.53|70.63|129
1704945300000|2024-01-11 03:55:00|71.71|70.81|71.84|70.94|71.84|70.94|71.69|70.79|49
1704945600000|2024-01-11 04:00:00|71.83|70.93|71.86|70.96|71.93|71.03|71.68|70.78|105
1704945900000|2024-01-11 04:05:00|71.87|70.97|71.89|70.99|71.96|71.06|71.71|70.81|145
1704946200000|2024-01-11 04:10:00|71.9|71|71.76|70.86|71.93|71.03|71.58|70.68|137
1704946500000|2024-01-11 04:15:00|71.77|70.87|71.9|71|71.95|71.05|71.77|70.87|133
1704946800000|2024-01-11 04:20:00|71.91|71.01|71.96|71.06|71.99|71.09|71.89|70.99|109
1704947100000|2024-01-11 04:25:00|71.95|71.05|71.97|71.07|72|71.1|71.88|70.98|39
1704947400000|2024-01-11 04:30:00|71.96|71.06|71.68|70.78|71.98|71.08|71.65|70.75|125
1704947700000|2024-01-11 04:35:00|71.66|70.76|71.66|70.76|71.69|70.79|71.58|70.68|61
1704948000000|2024-01-11 04:40:00|71.65|70.75|71.62|70.72|71.65|70.75|71.53|70.63|50
1704948300000|2024-01-11 04:45:00|71.64|70.74|71.62|70.72|71.65|70.75|71.61|70.71|11
1704948600000|2024-01-11 04:50:00|71.56|70.66|71.56|70.66|71.56|70.66|71.47|70.57|31
1704948900000|2024-01-11 04:55:00|71.57|70.67|71.64|70.74|71.69|70.79|71.48|70.58|82
1704949200000|2024-01-11 05:00:00|71.65|70.75|71.56|70.66|71.65|70.75|71.55|70.65|35
1704949500000|2024-01-11 05:05:00|71.55|70.65|71.55|70.65|71.56|70.66|71.53|70.63|7
1704949800000|2024-01-11 05:10:00|71.56|70.66|71.58|70.68|71.65|70.75|71.56|70.66|56
1704950100000|2024-01-11 05:15:00|71.59|70.69|71.58|70.68|71.61|70.71|71.58|70.68|14
1704950400000|2024-01-11 05:20:00|71.59|70.69|71.59|70.69|71.59|70.69|71.54|70.64|25
1704950700000|2024-01-11 05:25:00|71.61|70.71|71.59|70.69|71.62|70.72|71.57|70.67|21
1704951000000|2024-01-11 05:30:00|71.6|70.7|71.35|70.45|71.62|70.72|71.34|70.44|62
1704951300000|2024-01-11 05:35:00|71.34|70.44|71.17|70.27|71.36|70.46|71.03|70.13|97
1704951600000|2024-01-11 05:40:00|71.16|70.26|71.12|70.22|71.33|70.43|71.06|70.16|154
1704951900000|2024-01-11 05:45:00|71.1|70.2|71.2|70.3|71.23|70.33|70.9|70|216
1704952200000|2024-01-11 05:50:00|71.21|70.31|71.31|70.41|71.32|70.42|71.2|70.3|59
1704952500000|2024-01-11 05:55:00|71.28|70.38|71.28|70.38|71.3|70.4|71.24|70.34|18
1704952800000|2024-01-11 06:00:00|71.23|70.33|71.05|70.15|71.23|70.33|71.05|70.15|2
1704953100000|2024-01-11 06:05:00|71.04|70.14|70.95|70.05|71.06|70.16|70.94|70.04|58
1704953400000|2024-01-11 06:10:00|70.96|70.06|70.52|69.62|70.97|70.07|70.32|69.42|405
1704953700000|2024-01-11 06:15:00|70.53|69.63|70.67|69.77|70.71|69.81|70.45|69.55|232
1704954000000|2024-01-11 06:20:00|70.66|69.76|70.59|69.69|70.74|69.84|70.58|69.68|85
1704954300000|2024-01-11 06:25:00|70.58|69.68|70.43|69.53|70.61|69.71|70.28|69.38|75
1704954600000|2024-01-11 06:30:00|70.42|69.52|70.51|69.61|70.69|69.79|70.4|69.5|160
1704954900000|2024-01-11 06:35:00|70.52|69.62|70.45|69.55|70.58|69.68|70.39|69.49|118
1704955200000|2024-01-11 06:40:00|70.46|69.56|70.73|69.83|70.75|69.85|70.46|69.56|101
1704955500000|2024-01-11 06:45:00|70.74|69.84|70.85|69.95|70.88|69.98|70.73|69.83|63
1704955800000|2024-01-11 06:50:00|70.83|69.93|70.81|69.91|70.88|69.98|70.78|69.88|76
1704956100000|2024-01-11 06:55:00|70.82|69.92|70.9|70|70.91|70.01|70.8|69.9|54
1704956400000|2024-01-11 07:00:00|70.88|69.98|71.11|70.21|71.11|70.21|70.82|69.92|62
1704956700000|2024-01-11 07:05:00|71.12|70.22|71.24|70.34|71.26|70.36|71.09|70.19|104
1704957000000|2024-01-11 07:10:00|71.25|70.35|71.34|70.44|71.34|70.44|71.23|70.33|78
1704957300000|2024-01-11 07:15:00|71.35|70.45|71.27|70.37|71.35|70.45|71.21|70.31|44
1704957600000|2024-01-11 07:20:00|71.28|70.38|71.43|70.53|71.44|70.54|71.28|70.38|75
1704957900000|2024-01-11 07:25:00|71.42|70.52|71.63|70.73|71.67|70.77|71.41|70.51|73
1704958200000|2024-01-11 07:30:00|71.64|70.74|71.54|70.64|71.64|70.74|71.43|70.53|87
1704958500000|2024-01-11 07:35:00|71.55|70.65|71.61|70.71|71.61|70.71|71.39|70.49|71
1704958800000|2024-01-11 07:40:00|71.62|70.72|71.62|70.72|71.67|70.77|71.59|70.69|48
1704959100000|2024-01-11 07:45:00|71.63|70.73|71.45|70.55|71.64|70.74|71.45|70.55|36
1704959400000|2024-01-11 07:50:00|71.46|70.56|71.52|70.62|71.58|70.68|71.43|70.53|50
1704959700000|2024-01-11 07:55:00|71.53|70.63|71.57|70.67|71.64|70.74|71.52|70.62|44
1704960000000|2024-01-11 08:00:00|71.56|70.66|71.56|70.66|71.78|70.88|71.52|70.62|87
1704960300000|2024-01-11 08:05:00|71.55|70.65|71.46|70.56|71.56|70.66|71.43|70.53|66
1704960600000|2024-01-11 08:10:00|71.48|70.58|71.74|70.84|71.78|70.88|71.48|70.58|58
1704960900000|2024-01-11 08:15:00|71.73|70.83|71.48|70.58|71.77|70.87|71.47|70.57|76
1704961200000|2024-01-11 08:20:00|71.47|70.57|71.62|70.72|71.62|70.72|71.47|70.57|68
1704961500000|2024-01-11 08:25:00|71.63|70.73|71.76|70.86|71.77|70.87|71.63|70.73|25
1704961800000|2024-01-11 08:30:00|71.77|70.87|71.63|70.73|71.77|70.87|71.61|70.71|85
1704962100000|2024-01-11 08:35:00|71.62|70.72|71.66|70.76|71.72|70.82|71.6|70.7|73
1704962400000|2024-01-11 08:40:00|71.65|70.75|71.59|70.69|71.65|70.75|71.54|70.64|71
1704962700000|2024-01-11 08:45:00|71.58|70.68|71.48|70.58|71.65|70.75|71.48|70.58|80
1704963000000|2024-01-11 08:50:00|71.49|70.59|71.62|70.82|71.62|70.82|71.49|70.59|115
1704963300000|2024-01-11 08:55:00|71.63|70.83|71.63|70.83|71.69|70.89|71.61|70.81|95
1704963600000|2024-01-11 09:00:00|71.65|70.85|71.66|70.86|71.68|70.88|71.57|70.77|97
1704963900000|2024-01-11 09:05:00|71.67|70.87|71.67|70.87|71.79|70.99|71.66|70.86|121
1704964200000|2024-01-11 09:10:00|71.66|70.86|71.7|70.9|71.72|70.92|71.62|70.82|55
1704964500000|2024-01-11 09:15:00|71.71|70.91|71.49|70.69|71.73|70.93|71.44|70.64|95
1704964800000|2024-01-11 09:20:00|71.48|70.68|71.59|70.79|71.62|70.82|71.47|70.67|69
1704965100000|2024-01-11 09:25:00|71.6|70.8|71.52|70.72|71.62|70.82|71.41|70.61|102
1704965400000|2024-01-11 09:30:00|71.51|70.71|71.39|70.59|71.52|70.72|71.36|70.56|38
1704965700000|2024-01-11 09:35:00|71.4|70.6|71.44|70.64|71.5|70.7|71.39|70.59|59
1704966000000|2024-01-11 09:40:00|71.43|70.63|71.46|70.66|71.5|70.7|71.36|70.56|46
1704966300000|2024-01-11 09:45:00|71.45|70.65|71.37|70.57|71.55|70.75|71.35|70.55|29
1704966600000|2024-01-11 09:50:00|71.36|70.56|71.28|70.48|71.44|70.64|71.27|70.47|73
1704966900000|2024-01-11 09:55:00|71.26|70.46|71.18|70.38|71.27|70.47|71.15|70.35|94
1704967200000|2024-01-11 10:00:00|71.17|70.37|71.25|70.45|71.33|70.53|71.17|70.37|34
1704967500000|2024-01-11 10:05:00|71.26|70.46|71.21|70.41|71.32|70.52|71.21|70.41|33
1704967800000|2024-01-11 10:10:00|71.23|70.43|71.26|70.46|71.31|70.51|71.23|70.43|35
1704968100000|2024-01-11 10:15:00|71.27|70.47|71.57|70.77|71.57|70.77|71.27|70.47|57
1704968400000|2024-01-11 10:20:00|71.58|70.78|71.6|70.8|71.64|70.84|71.58|70.78|178
1704968700000|2024-01-11 10:25:00|71.59|70.79|71.67|70.87|71.68|70.88|71.58|70.78|94
1704969000000|2024-01-11 10:30:00|71.66|70.86|71.46|70.66|71.66|70.86|71.34|70.54|151
1704969300000|2024-01-11 10:35:00|71.47|70.67|71.58|70.78|71.6|70.8|71.46|70.66|95
1704969600000|2024-01-11 10:40:00|71.56|70.76|71.74|70.94|71.82|71.02|71.54|70.74|153
1704969900000|2024-01-11 10:45:00|71.75|70.95|71.75|70.95|71.77|70.97|71.62|70.82|93
1704970200000|2024-01-11 10:50:00|71.76|70.96|71.88|71.08|71.9|71.1|71.74|70.94|121
1704970500000|2024-01-11 10:55:00|71.9|71.1|71.96|71.16|71.98|71.18|71.84|71.04|118
1704970800000|2024-01-11 11:00:00|71.95|71.15|71.81|71.01|71.95|71.15|71.69|70.89|110
1704971100000|2024-01-11 11:05:00|71.8|71|71.86|71.06|71.94|71.14|71.79|70.99|71
1704971400000|2024-01-11 11:10:00|71.87|71.07|72.12|71.32|72.12|71.32|71.87|71.07|57
1704971700000|2024-01-11 11:15:00|72.1|71.3|71.94|71.14|72.1|71.3|71.85|71.05|138
1704972000000|2024-01-11 11:20:00|71.93|71.13|72.11|71.31|72.13|71.33|71.9|71.1|107
1704972300000|2024-01-11 11:25:00|72.1|71.3|72.44|71.64|72.6|71.8|72.07|71.27|184
1704972600000|2024-01-11 11:30:00|72.43|71.63|72.25|71.45|72.49|71.69|72.14|71.34|262
1704972900000|2024-01-11 11:35:00|72.24|71.44|72.35|71.55|72.48|71.68|72.17|71.37|171
1704973200000|2024-01-11 11:40:00|72.36|71.56|72.77|71.97|72.78|71.98|72.36|71.56|177
1704973500000|2024-01-11 11:45:00|72.76|71.96|73.35|72.55|73.4|72.6|72.69|71.89|322
1704973800000|2024-01-11 11:50:00|73.36|72.56|73.4|72.6|73.42|72.62|73.28|72.48|123
1704974100000|2024-01-11 11:55:00|73.41|72.61|73.58|72.78|73.58|72.78|73.27|72.47|128
1704974400000|2024-01-11 12:00:00|73.57|72.77|73.34|72.54|73.94|73.14|73.28|72.48|330
1704974700000|2024-01-11 12:05:00|73.33|72.53|73.34|72.54|73.49|72.69|73.23|72.43|225
1704975000000|2024-01-11 12:10:00|73.33|72.53|73.11|72.31|73.34|72.54|73.11|72.31|189
1704975300000|2024-01-11 12:15:00|73.11|72.31|73.04|72.24|73.19|72.39|72.91|72.11|172
1704975600000|2024-01-11 12:20:00|73.05|72.25|73.07|72.27|73.28|72.48|73.01|72.21|130
1704975900000|2024-01-11 12:25:00|73.08|72.28|73.17|72.37|73.2|72.4|73.02|72.22|91
1704976200000|2024-01-11 12:30:00|73.18|72.38|73.38|72.58|73.39|72.59|73.08|72.28|158
1704976500000|2024-01-11 12:35:00|73.37|72.57|73.45|72.65|73.48|72.68|73.35|72.55|95
1704976800000|2024-01-11 12:40:00|73.44|72.64|73.55|72.75|73.58|72.78|73.33|72.53|91
1704977100000|2024-01-11 12:45:00|73.56|72.76|73.81|73.01|73.84|73.04|73.55|72.75|133
1704977400000|2024-01-11 12:50:00|73.82|73.02|73.99|73.19|74.13|73.33|73.82|73.02|73
1704977700000|2024-01-11 12:55:00|74|73.2|74.11|73.31|74.2|73.4|73.97|73.17|106
1704978000000|2024-01-11 13:00:00|74.09|73.29|74|73.2|74.24|73.44|73.74|72.94|161
1704978300000|2024-01-11 13:05:00|73.99|73.19|73.81|73.01|74.05|73.25|73.69|72.89|153
1704978600000|2024-01-11 13:10:00|73.82|73.02|73.43|72.63|73.87|73.07|73.37|72.57|192
1704978900000|2024-01-11 13:15:00|73.42|72.62|73.54|72.74|73.66|72.86|73.35|72.55|193
1704979200000|2024-01-11 13:20:00|73.53|72.73|73.55|72.75|73.59|72.79|73.43|72.63|174
1704979500000|2024-01-11 13:25:00|73.54|72.74|73.2|72.4|73.56|72.76|73.01|72.21|230
1704979800000|2024-01-11 13:30:00|73.19|72.39|72.84|72.04|73.33|72.53|72.3|71.5|738
1704980100000|2024-01-11 13:35:00|72.85|72.05|72.9|72.1|73.14|72.34|72.72|71.92|390
1704980400000|2024-01-11 13:40:00|72.89|72.09|72.91|72.11|72.94|72.14|72.56|71.76|289
1704980700000|2024-01-11 13:45:00|72.9|72.1|73.26|72.46|73.32|72.52|72.9|72.1|224
1704981000000|2024-01-11 13:50:00|73.25|72.45|73.45|72.65|73.47|72.67|73.25|72.45|114
1704981300000|2024-01-11 13:55:00|73.46|72.66|73.28|72.48|73.48|72.68|73.2|72.4|167
1704981600000|2024-01-11 14:00:00|73.27|72.47|73.51|72.71|73.67|72.87|73.11|72.31|223
1704981900000|2024-01-11 14:05:00|73.5|72.7|73.63|72.83|73.68|72.88|73.37|72.57|233
1704982200000|2024-01-11 14:10:00|73.62|72.82|74.38|73.58|74.59|73.79|73.56|72.76|338
1704982500000|2024-01-11 14:15:00|74.37|73.57|73.55|72.75|74.37|73.57|73.53|72.73|360
1704982800000|2024-01-11 14:20:00|73.54|72.74|73.45|72.65|73.71|72.91|73.41|72.61|330
1704983100000|2024-01-11 14:25:00|73.46|72.66|73.45|72.65|73.5|72.7|73.09|72.29|413
1704983400000|2024-01-11 14:30:00|73.46|72.66|73.54|72.74|73.58|72.78|72.99|72.19|520
1704983700000|2024-01-11 14:35:00|73.53|72.73|73.91|73.11|73.91|73.11|73.42|72.62|395
1704984000000|2024-01-11 14:40:00|73.92|73.12|74.23|73.43|74.44|73.64|73.91|73.11|227
1704984300000|2024-01-11 14:45:00|74.24|73.44|74.58|73.78|74.77|73.97|74.18|73.38|486
1704984600000|2024-01-11 14:50:00|74.56|73.76|74.33|73.53|74.59|73.79|74.21|73.41|384
1704984900000|2024-01-11 14:55:00|74.34|73.54|74.8|74|74.84|74.04|74.01|73.21|322
1704985200000|2024-01-11 15:00:00|74.79|73.99|74.83|74.03|75.04|74.24|74.65|73.85|351
1704985500000|2024-01-11 15:05:00|74.82|74.02|73.86|73.06|74.83|74.03|73.86|73.06|456
1704985800000|2024-01-11 15:10:00|73.84|73.04|73.84|73.04|74.3|73.5|73.75|72.95|477
1704986100000|2024-01-11 15:15:00|73.83|73.03|73.36|72.56|73.92|73.12|73.17|72.37|603
1704986400000|2024-01-11 15:20:00|73.37|72.57|73.53|72.73|73.7|72.9|73.28|72.48|382
1704986700000|2024-01-11 15:25:00|73.54|72.74|73.44|72.64|73.66|72.86|73.31|72.51|217
1704987000000|2024-01-11 15:30:00|73.45|72.65|73.97|73.17|73.98|73.18|73.35|72.55|255
1704987300000|2024-01-11 15:35:00|73.95|73.15|73.48|72.68|74.11|73.31|73.46|72.66|469
1704987600000|2024-01-11 15:40:00|73.47|72.67|72.91|72.11|73.78|72.98|72.69|71.89|551
1704987900000|2024-01-11 15:45:00|72.92|72.12|72.31|71.51|72.93|72.13|72.31|71.51|664
1704988200000|2024-01-11 15:50:00|72.32|71.52|72.44|71.64|72.56|71.76|71.91|71.11|613
1704988500000|2024-01-11 15:55:00|72.43|71.63|72.47|71.67|72.5|71.7|72.14|71.34|502
1704988800000|2024-01-11 16:00:00|72.48|71.68|72.95|72.15|72.98|72.18|72.37|71.57|511
1704989100000|2024-01-11 16:05:00|72.96|72.16|72.03|71.23|72.99|72.19|72.02|71.22|656
1704989400000|2024-01-11 16:10:00|72.02|71.22|71.43|70.63|72.22|71.42|71.43|70.63|613
1704989700000|2024-01-11 16:15:00|71.41|70.61|71.93|71.13|71.93|71.13|70.83|70.03|731
1704990000000|2024-01-11 16:20:00|71.91|71.11|71.82|71.02|71.94|71.14|71.59|70.79|629
1704990300000|2024-01-11 16:25:00|71.83|71.03|71.75|70.95|72.04|71.24|71.61|70.81|544
1704990600000|2024-01-11 16:30:00|71.74|70.94|72.07|71.27|72.1|71.3|71.18|70.38|672
1704990900000|2024-01-11 16:35:00|72.06|71.26|72.3|71.5|72.46|71.66|71.93|71.13|621
1704991200000|2024-01-11 16:40:00|72.31|71.51|72.17|71.37|72.45|71.65|72.1|71.3|458
1704991500000|2024-01-11 16:45:00|72.18|71.38|72.39|71.59|72.44|71.64|72.13|71.33|505
1704991800000|2024-01-11 16:50:00|72.38|71.58|72.09|71.29|72.39|71.59|71.97|71.17|472
1704992100000|2024-01-11 16:55:00|72.08|71.28|71.84|71.04|72.1|71.3|71.81|71.01|524
1704992400000|2024-01-11 17:00:00|71.87|71.07|72.2|71.4|72.28|71.48|71.82|71.02|559
1704992700000|2024-01-11 17:05:00|72.19|71.39|72.19|71.39|72.3|71.5|72.11|71.31|419
1704993000000|2024-01-11 17:10:00|72.18|71.38|72.11|71.31|72.23|71.43|72.08|71.28|188
1704993300000|2024-01-11 17:15:00|72.12|71.32|71.81|71.01|72.12|71.32|71.73|70.93|287
1704993600000|2024-01-11 17:20:00|71.8|71|71.62|70.82|71.92|71.12|71.58|70.78|311
1704993900000|2024-01-11 17:25:00|71.61|70.81|71.31|70.51|71.67|70.87|71.1|70.3|511
1704994200000|2024-01-11 17:30:00|71.3|70.5|71.51|70.71|71.56|70.76|71.23|70.43|572
1704994500000|2024-01-11 17:35:00|71.52|70.72|71.58|70.78|71.63|70.83|71.38|70.58|443
1704994800000|2024-01-11 17:40:00|71.56|70.76|71.81|71.01|71.91|71.11|71.51|70.71|377
1704995100000|2024-01-11 17:45:00|71.8|71|71.96|71.16|71.98|71.18|71.78|70.98|424
1704995400000|2024-01-11 17:50:00|71.99|71.19|72.04|71.24|72.08|71.28|71.94|71.14|349
1704995700000|2024-01-11 17:55:00|72.05|71.25|72.02|71.22|72.07|71.27|71.79|70.99|426
1704996000000|2024-01-11 18:00:00|72.01|71.21|71.83|71.03|72.02|71.22|71.78|70.98|355
1704996300000|2024-01-11 18:05:00|71.82|71.02|72.07|71.27|72.07|71.27|71.82|71.02|352
1704996600000|2024-01-11 18:10:00|72.08|71.28|72.04|71.24|72.1|71.3|71.99|71.19|248
1704996900000|2024-01-11 18:15:00|72.03|71.23|72.09|71.29|72.13|71.33|72|71.2|154
1704997200000|2024-01-11 18:20:00|72.08|71.28|72.11|71.31|72.14|71.34|72.02|71.22|188
1704997500000|2024-01-11 18:25:00|72.12|71.32|72.25|71.45|72.26|71.46|72.11|71.31|165
1704997800000|2024-01-11 18:30:00|72.24|71.44|72.1|71.3|72.27|71.47|72.08|71.28|128
1704998100000|2024-01-11 18:35:00|72.09|71.29|72.35|71.55|72.39|71.59|72.09|71.29|139
1704998400000|2024-01-11 18:40:00|72.36|71.56|72.32|71.52|72.38|71.58|72.3|71.5|78
1704998700000|2024-01-11 18:45:00|72.31|71.51|72.19|71.39|72.4|71.6|72.15|71.35|202
1704999000000|2024-01-11 18:50:00|72.2|71.4|72.4|71.6|72.4|71.6|72.14|71.34|169
1704999300000|2024-01-11 18:55:00|72.39|71.59|72.46|71.66|72.52|71.72|72.39|71.59|113
1704999600000|2024-01-11 19:00:00|72.47|71.67|72.4|71.6|72.51|71.71|72.38|71.58|113
1704999900000|2024-01-11 19:05:00|72.39|71.59|72.21|71.41|72.39|71.59|72.16|71.36|136
1705000200000|2024-01-11 19:10:00|72.22|71.42|72.07|71.27|72.24|71.44|72.05|71.25|115
1705000500000|2024-01-11 19:15:00|72.06|71.26|72.15|71.35|72.23|71.43|72.03|71.23|177
1705000800000|2024-01-11 19:20:00|72.16|71.36|72.04|71.24|72.2|71.4|71.94|71.14|167
1705001100000|2024-01-11 19:25:00|72.03|71.23|72.14|71.34|72.19|71.39|71.91|71.11|146
1705001400000|2024-01-11 19:30:00|72.13|71.33|71.88|71.08|72.14|71.34|71.87|71.07|138
1705001700000|2024-01-11 19:35:00|71.87|71.07|72.12|71.32|72.2|71.4|71.85|71.05|119
1705002000000|2024-01-11 19:40:00|72.13|71.33|72.27|71.47|72.3|71.5|72.13|71.33|118
1705002300000|2024-01-11 19:45:00|72.26|71.46|72.47|71.67|72.54|71.74|72.25|71.45|174
1705002600000|2024-01-11 19:50:00|72.46|71.66|72.48|71.68|72.51|71.71|72.41|71.61|142
1705002900000|2024-01-11 19:55:00|72.49|71.69|72.5|71.7|72.6|71.8|72.48|71.68|120
1705003200000|2024-01-11 20:00:00|72.49|71.69|72.69|71.89|72.69|71.89|72.46|71.66|164
1705003500000|2024-01-11 20:05:00|72.68|71.88|72.78|71.98|72.81|72.01|72.61|71.81|115
1705003800000|2024-01-11 20:10:00|72.77|71.97|72.84|72.04|72.88|72.08|72.72|71.92|70
1705004100000|2024-01-11 20:15:00|72.83|72.03|72.56|71.76|72.84|72.04|72.56|71.76|116
1705004400000|2024-01-11 20:20:00|72.55|71.75|72.31|71.51|72.55|71.75|72.31|71.51|166
1705004700000|2024-01-11 20:25:00|72.3|71.5|72.31|71.51|72.36|71.56|72.24|71.44|153
1705005000000|2024-01-11 20:30:00|72.32|71.52|72.14|71.34|72.35|71.55|72.02|71.22|305
1705005300000|2024-01-11 20:35:00|72.13|71.33|71.8|71|72.13|71.33|71.77|70.97|289
1705005600000|2024-01-11 20:40:00|71.78|70.98|71.96|71.16|72.06|71.26|71.76|70.96|233
1705005900000|2024-01-11 20:45:00|71.97|71.17|71.99|71.19|72.11|71.31|71.85|71.05|196
1705006200000|2024-01-11 20:50:00|71.98|71.18|71.89|71.09|71.98|71.18|71.72|70.92|317
1705006500000|2024-01-11 20:55:00|71.88|71.08|71.88|71.08|71.92|71.12|71.74|70.94|265
1705006800000|2024-01-11 21:00:00|71.87|71.07|71.86|71.06|71.95|71.15|71.78|70.98|214
1705007100000|2024-01-11 21:05:00|71.88|71.08|71.93|71.13|72.08|71.28|71.84|71.04|166
1705007400000|2024-01-11 21:10:00|71.94|71.14|72.04|71.24|72.1|71.3|71.94|71.14|157
1705007700000|2024-01-11 21:15:00|72.05|71.25|72.07|71.27|72.18|71.38|72.04|71.24|87
1705008000000|2024-01-11 21:20:00|72.05|71.25|72.02|71.22|72.11|71.31|72.01|71.21|121
1705008300000|2024-01-11 21:25:00|72.01|71.21|71.99|71.19|72.08|71.28|71.97|71.17|89
1705008600000|2024-01-11 21:30:00|71.98|71.18|71.87|71.07|72.01|71.21|71.86|71.06|93
1705008900000|2024-01-11 21:35:00|71.86|71.06|71.85|71.05|71.88|71.08|71.74|70.94|116
1705009200000|2024-01-11 21:40:00|71.86|71.06|71.89|71.09|71.95|71.15|71.86|71.06|59
1705009500000|2024-01-11 21:45:00|71.88|71.08|71.79|70.99|71.9|71.1|71.76|70.96|186
1705009800000|2024-01-11 21:50:00|71.78|70.98|71.76|70.96|71.86|71.06|71.75|70.95|145
1705010100000|2024-01-11 21:55:00|71.75|70.95|71.67|70.87|71.77|70.97|71.51|70.71|201
1705010400000|2024-01-11 22:00:00|71.66|70.86|71.67|70.87|71.73|70.93|71.58|70.78|192
1705010700000|2024-01-11 22:05:00|71.68|70.88|71.75|70.95|71.79|70.99|71.67|70.87|80
1705011000000|2024-01-11 22:10:00|71.76|70.96|71.83|71.03|71.85|71.05|71.75|70.95|100
1705011300000|2024-01-11 22:15:00|71.84|71.04|71.85|71.05|71.87|71.07|71.8|71|68
1705011600000|2024-01-11 22:20:00|71.84|71.04|71.72|70.92|71.88|71.08|71.65|70.85|121
1705011900000|2024-01-11 22:25:00|71.71|70.91|71.57|70.77|71.75|70.95|71.56|70.76|103
1705012200000|2024-01-11 22:30:00|71.58|70.78|71.59|70.79|71.62|70.82|71.46|70.66|126
1705012500000|2024-01-11 22:35:00|71.58|70.78|71.58|70.78|71.58|70.78|71.53|70.73|43
1705012800000|2024-01-11 22:40:00|71.57|70.77|71.51|70.71|71.58|70.78|71.5|70.7|61
1705013100000|2024-01-11 22:45:00|71.52|70.72|71.64|70.84|71.64|70.84|71.51|70.71|51
1705013400000|2024-01-11 22:50:00|71.65|70.85|71.86|71.06|71.87|71.07|71.65|70.85|84
1705013700000|2024-01-11 22:55:00|71.87|71.07|72.13|71.33|72.21|71.41|71.87|71.07|128
1705014000000|2024-01-11 23:00:00|72.12|71.32|72.16|71.36|72.18|71.38|72.01|71.21|175
1705014300000|2024-01-11 23:05:00|72.15|71.35|72.34|71.54|72.34|71.54|72.13|71.33|133
1705014600000|2024-01-11 23:10:00|72.33|71.53|72.43|71.63|72.43|71.63|72.31|71.51|40
1705014900000|2024-01-11 23:15:00|72.44|71.64|72.26|71.46|72.48|71.68|72.23|71.43|143
1705015200000|2024-01-11 23:20:00|72.27|71.47|72.32|71.52|72.32|71.52|72.19|71.39|86
1705015500000|2024-01-11 23:25:00|72.31|71.51|72.3|71.5|72.31|71.51|72.25|71.45|86
1705015800000|2024-01-11 23:30:00|72.31|71.51|72.34|71.54|72.46|71.66|72.27|71.47|134
1705016100000|2024-01-11 23:35:00|72.33|71.53|72.48|71.68|72.53|71.73|72.33|71.53|91
1705016400000|2024-01-11 23:40:00|72.49|71.69|72.31|71.51|72.49|71.69|72.31|71.51|68
1705016700000|2024-01-11 23:45:00|72.3|71.5|72.39|71.59|72.45|71.65|72.3|71.5|89
1705017000000|2024-01-11 23:50:00|72.38|71.58|72.36|71.56|72.38|71.58|72.23|71.43|60
1705017300000|2024-01-11 23:55:00|72.35|71.55|72.29|71.49|72.41|71.61|72.29|71.49|38
1705017600000|2024-01-12 00:00:00|72.3|71.5|72.28|71.48|72.46|71.66|72.23|71.43|154
1705017900000|2024-01-12 00:05:00|72.27|71.47|72.38|71.58|72.44|71.64|72.24|71.44|135
1705018200000|2024-01-12 00:10:00|72.39|71.59|72.25|71.45|72.41|71.61|72.18|71.38|131
1705018500000|2024-01-12 00:15:00|72.26|71.46|72.06|71.26|72.3|71.5|71.97|71.17|220
1705018800000|2024-01-12 00:20:00|72.05|71.25|71.88|71.08|72.09|71.29|71.86|71.06|348
1705019100000|2024-01-12 00:25:00|71.9|71.1|71.98|71.18|72.12|71.32|71.86|71.06|178
1705019400000|2024-01-12 00:30:00|71.99|71.19|71.87|71.07|72.07|71.27|71.79|70.99|251
1705019700000|2024-01-12 00:35:00|71.88|71.08|72.14|71.34|72.22|71.42|71.87|71.07|247
1705020000000|2024-01-12 00:40:00|72.15|71.35|72.2|71.4|72.25|71.45|72.1|71.3|90
1705020300000|2024-01-12 00:45:00|72.21|71.41|72.09|71.29|72.28|71.48|72.06|71.26|35
1705020600000|2024-01-12 00:50:00|72.1|71.3|72.04|71.24|72.16|71.36|72.01|71.21|91
1705020900000|2024-01-12 00:55:00|72.03|71.23|72.01|71.21|72.03|71.23|71.95|71.15|148
1705021200000|2024-01-12 01:00:00|72|71.2|71.79|70.99|72.03|71.23|71.78|70.98|157
1705021500000|2024-01-12 01:05:00|71.81|71.01|71.78|70.98|71.92|71.12|71.69|70.89|199
1705021800000|2024-01-12 01:10:00|71.77|70.97|71.65|70.85|71.82|71.02|71.59|70.79|191
1705022100000|2024-01-12 01:15:00|71.64|70.84|71.58|70.78|71.71|70.91|71.55|70.75|169
1705022400000|2024-01-12 01:20:00|71.59|70.79|71.08|70.28|71.6|70.8|71.06|70.26|382
1705022700000|2024-01-12 01:25:00|71.07|70.27|71.09|70.29|71.21|70.41|70.94|70.14|371
1705023000000|2024-01-12 01:30:00|71.1|70.3|71.39|70.59|71.48|70.68|71.05|70.25|252
1705023300000|2024-01-12 01:35:00|71.4|70.6|71.55|70.75|71.63|70.83|71.39|70.59|213
1705023600000|2024-01-12 01:40:00|71.56|70.76|71.72|70.92|71.81|71.01|71.56|70.76|107
1705023900000|2024-01-12 01:45:00|71.71|70.91|71.75|70.95|71.79|70.99|71.63|70.83|79
1705024200000|2024-01-12 01:50:00|71.76|70.96|71.87|71.07|71.87|71.07|71.71|70.91|82
1705024500000|2024-01-12 01:55:00|71.86|71.06|71.77|70.97|71.87|71.07|71.76|70.96|73
1705024800000|2024-01-12 02:00:00|71.76|70.96|71.92|71.12|71.99|71.19|71.76|70.96|43
1705025100000|2024-01-12 02:05:00|71.95|71.15|71.95|71.15|71.96|71.16|71.86|71.06|97
1705025400000|2024-01-12 02:10:00|71.96|71.16|72|71.2|72|71.2|71.93|71.13|35
1705025700000|2024-01-12 02:15:00|72.01|71.21|72.08|71.28|72.09|71.29|71.97|71.17|64
1705026000000|2024-01-12 02:20:00|72.09|71.29|72.21|71.41|72.22|71.42|72.08|71.28|98
1705026300000|2024-01-12 02:25:00|72.22|71.42|72.2|71.4|72.27|71.47|72.18|71.38|109
1705026600000|2024-01-12 02:30:00|72.23|71.43|72.29|71.49|72.29|71.49|72.1|71.3|88
1705026900000|2024-01-12 02:35:00|72.31|71.51|72.29|71.49|72.36|71.56|72.17|71.37|116
1705027200000|2024-01-12 02:40:00|72.3|71.5|72.63|71.83|72.63|71.83|72.3|71.5|111
1705027500000|2024-01-12 02:45:00|72.62|71.82|72.71|71.91|73.04|72.24|72.62|71.82|280
1705027800000|2024-01-12 02:50:00|72.72|71.92|72.43|71.63|72.79|71.99|72.43|71.63|164
1705028100000|2024-01-12 02:55:00|72.44|71.64|72.53|71.73|72.53|71.73|72.39|71.59|136
1705028400000|2024-01-12 03:00:00|72.52|71.72|72.28|71.48|72.53|71.73|72.27|71.47|121
1705028700000|2024-01-12 03:05:00|72.29|71.49|72.34|71.54|72.35|71.55|72.2|71.4|112
1705029000000|2024-01-12 03:10:00|72.33|71.53|72.34|71.54|72.36|71.56|72.24|71.44|103
1705029300000|2024-01-12 03:15:00|72.35|71.55|72.26|71.46|72.38|71.58|72.15|71.35|125
1705029600000|2024-01-12 03:20:00|72.25|71.45|72.11|71.31|72.32|71.52|72.06|71.26|179
1705029900000|2024-01-12 03:25:00|72.1|71.3|72.24|71.44|72.29|71.49|71.89|71.09|186
1705030200000|2024-01-12 03:30:00|72.23|71.43|72.36|71.56|72.49|71.69|72.19|71.39|191
1705030500000|2024-01-12 03:35:00|72.37|71.57|72.58|71.78|72.63|71.83|72.34|71.54|131
1705030800000|2024-01-12 03:40:00|72.6|71.8|73.04|72.24|73.04|72.24|72.6|71.8|213
1705031100000|2024-01-12 03:45:00|73.03|72.23|72.93|72.13|73.16|72.36|72.89|72.09|282
1705031400000|2024-01-12 03:50:00|72.92|72.12|73.13|72.33|73.16|72.36|72.86|72.06|149
1705031700000|2024-01-12 03:55:00|73.14|72.34|73.07|72.27|73.26|72.46|72.96|72.16|262
1705032000000|2024-01-12 04:00:00|73.05|72.25|73.4|72.6|73.49|72.69|73|72.2|339
1705032300000|2024-01-12 04:05:00|73.39|72.59|73.59|72.79|73.65|72.85|73.29|72.49|257
1705032600000|2024-01-12 04:10:00|73.6|72.8|73.21|72.41|73.76|72.96|73.2|72.4|144
1705032900000|2024-01-12 04:15:00|73.2|72.4|73.08|72.28|73.37|72.57|73.07|72.27|213
1705033200000|2024-01-12 04:20:00|73.07|72.27|73.19|72.39|73.34|72.54|73.03|72.23|258
1705033500000|2024-01-12 04:25:00|73.18|72.38|73.35|72.55|73.38|72.58|73.11|72.31|191
1705033800000|2024-01-12 04:30:00|73.34|72.54|73.21|72.41|73.36|72.56|73.13|72.33|201
1705034100000|2024-01-12 04:35:00|73.22|72.42|73.44|72.64|73.53|72.73|73.17|72.37|218
1705034400000|2024-01-12 04:40:00|73.43|72.63|73.53|72.73|73.56|72.76|73.32|72.52|201
1705034700000|2024-01-12 04:45:00|73.54|72.74|73.58|72.78|73.62|72.82|73.21|72.41|229
1705035000000|2024-01-12 04:50:00|73.59|72.79|73.41|72.61|73.64|72.84|73.24|72.44|226
1705035300000|2024-01-12 04:55:00|73.42|72.62|73.5|72.7|73.5|72.7|73.23|72.43|145
1705035600000|2024-01-12 05:00:00|73.49|72.69|73.58|72.78|73.78|72.98|73.48|72.68|235
1705035900000|2024-01-12 05:05:00|73.57|72.77|73.58|72.78|73.79|72.99|73.51|72.71|216
1705036200000|2024-01-12 05:10:00|73.57|72.77|73.72|72.92|73.85|73.05|73.53|72.73|155
1705036500000|2024-01-12 05:15:00|73.71|72.91|73.65|72.85|73.76|72.96|73.62|72.82|149
1705036800000|2024-01-12 05:20:00|73.64|72.84|73.8|73|73.87|73.07|73.62|72.82|150
1705037100000|2024-01-12 05:25:00|73.79|72.99|73.78|72.98|73.82|73.02|73.71|72.91|83
1705037400000|2024-01-12 05:30:00|73.79|72.99|73.67|72.87|73.79|72.99|73.62|72.82|109
1705037700000|2024-01-12 05:35:00|73.66|72.86|73.83|73.03|73.93|73.13|73.61|72.81|129
1705038000000|2024-01-12 05:40:00|73.82|73.02|73.7|72.9|73.9|73.1|73.7|72.9|171
1705038300000|2024-01-12 05:45:00|73.71|72.91|73.79|72.99|73.94|73.14|73.67|72.87|138
1705038600000|2024-01-12 05:50:00|73.8|73|73.92|73.12|74.01|73.21|73.79|72.99|147
1705038900000|2024-01-12 05:55:00|73.91|73.11|74.01|73.21|74.02|73.22|73.84|73.04|116
1705039200000|2024-01-12 06:00:00|74|73.2|74.1|73.3|74.12|73.32|74|73.2|134
1705039500000|2024-01-12 06:05:00|74.11|73.31|74.16|73.36|74.18|73.38|74.08|73.28|139
1705039800000|2024-01-12 06:10:00|74.17|73.37|74.09|73.29|74.22|73.42|74.05|73.25|131
1705040100000|2024-01-12 06:15:00|74.1|73.3|74.13|73.33|74.24|73.44|74.1|73.3|144
1705040400000|2024-01-12 06:20:00|74.12|73.32|74.23|73.43|74.3|73.5|74.07|73.27|139
1705040700000|2024-01-12 06:25:00|74.24|73.44|74.26|73.46|74.31|73.51|74.17|73.37|89
1705041000000|2024-01-12 06:30:00|74.25|73.45|74.3|73.5|74.3|73.5|74.06|73.26|136
1705041300000|2024-01-12 06:35:00|74.29|73.49|74.23|73.43|74.29|73.49|74.12|73.32|157
1705041600000|2024-01-12 06:40:00|74.22|73.42|74.32|73.52|74.39|73.59|74.19|73.39|106
1705041900000|2024-01-12 06:45:00|74.33|73.53|74.26|73.46|74.45|73.65|74.23|73.43|145
1705042200000|2024-01-12 06:50:00|74.25|73.45|74.12|73.32|74.26|73.46|73.95|73.15|176
1705042500000|2024-01-12 06:55:00|74.11|73.31|73.93|73.13|74.11|73.31|73.89|73.09|165
1705042800000|2024-01-12 07:00:00|73.94|73.14|73.79|72.99|74.08|73.28|73.77|72.97|257
1705043100000|2024-01-12 07:05:00|73.8|73|73.79|72.99|73.97|73.17|73.78|72.98|128
1705043400000|2024-01-12 07:10:00|73.78|72.98|73.63|72.83|73.79|72.99|73.61|72.81|120
1705043700000|2024-01-12 07:15:00|73.64|72.84|73.54|72.74|73.7|72.9|73.54|72.74|69
1705044000000|2024-01-12 07:20:00|73.53|72.73|73.47|72.67|73.56|72.76|73.47|72.67|88
1705044300000|2024-01-12 07:25:00|73.46|72.66|73.48|72.68|73.55|72.75|73.44|72.64|81
1705044600000|2024-01-12 07:30:00|73.47|72.67|73.18|72.38|73.47|72.67|73.18|72.38|120
1705044900000|2024-01-12 07:35:00|73.19|72.39|73.07|72.27|73.28|72.48|73.04|72.24|184
1705045200000|2024-01-12 07:40:00|73.06|72.26|73.07|72.27|73.09|72.29|72.93|72.13|136
1705045500000|2024-01-12 07:45:00|73.08|72.28|73.16|72.36|73.24|72.44|73.06|72.26|173
1705045800000|2024-01-12 07:50:00|73.17|72.37|73.28|72.48|73.4|72.6|72.88|72.08|268
1705046100000|2024-01-12 07:55:00|73.29|72.49|73.36|72.56|73.41|72.61|73.27|72.47|188
1705046400000|2024-01-12 08:00:00|73.35|72.55|73.62|72.82|73.62|72.82|73.33|72.53|115
1705046700000|2024-01-12 08:05:00|73.63|72.83|73.82|73.02|73.9|73.1|73.62|72.82|143
1705047000000|2024-01-12 08:10:00|73.83|73.03|73.61|72.81|73.99|73.19|73.6|72.8|207
1705047300000|2024-01-12 08:15:00|73.6|72.8|73.92|73.12|74.1|73.3|73.58|72.78|235
1705047600000|2024-01-12 08:20:00|73.91|73.11|73.67|72.87|74.05|73.25|73.67|72.87|168
1705047900000|2024-01-12 08:25:00|73.69|72.89|73.66|72.86|73.84|73.04|73.53|72.73|164
1705048200000|2024-01-12 08:30:00|73.65|72.85|73.57|72.77|73.77|72.97|73.55|72.75|230
1705048500000|2024-01-12 08:35:00|73.56|72.76|73.37|72.57|73.62|72.82|73.28|72.48|340
1705048800000|2024-01-12 08:40:00|73.39|72.59|73.58|72.78|73.59|72.79|73.27|72.47|243
1705049100000|2024-01-12 08:45:00|73.59|72.79|73.89|73.09|74|73.2|73.56|72.76|239
1705049400000|2024-01-12 08:50:00|73.88|73.08|73.94|73.14|74.09|73.29|73.87|73.07|205
1705049700000|2024-01-12 08:55:00|73.95|73.15|73.72|72.92|73.96|73.16|73.7|72.9|117
1705050000000|2024-01-12 09:00:00|73.74|72.94|73.85|73.05|73.94|73.14|73.74|72.94|148
1705050300000|2024-01-12 09:05:00|73.84|73.04|73.75|72.95|73.95|73.15|73.72|72.92|167
1705050600000|2024-01-12 09:10:00|73.76|72.96|73.83|73.03|73.83|73.03|73.57|72.77|117
1705050900000|2024-01-12 09:15:00|73.84|73.04|73.93|73.13|74.04|73.24|73.6|72.8|243
1705051200000|2024-01-12 09:20:00|73.94|73.14|74.1|73.3|74.13|73.33|73.91|73.11|186
1705051500000|2024-01-12 09:25:00|74.09|73.29|74.56|73.76|74.58|73.78|74.08|73.28|312
1705051800000|2024-01-12 09:30:00|74.57|73.77|74.32|73.52|74.76|73.96|74.29|73.49|419
1705052100000|2024-01-12 09:35:00|74.31|73.51|74.68|73.88|74.83|74.03|74.31|73.51|331
1705052400000|2024-01-12 09:40:00|74.69|73.89|74.87|74.07|74.88|74.08|74.63|73.83|283
1705052700000|2024-01-12 09:45:00|74.88|74.08|75.2|74.4|75.27|74.47|74.77|73.97|355
1705053000000|2024-01-12 09:50:00|75.19|74.39|75.44|74.64|75.48|74.68|75.18|74.38|335
1705053300000|2024-01-12 09:55:00|75.43|74.63|75.45|74.65|75.61|74.81|75.4|74.6|260
1705053600000|2024-01-12 10:00:00|75.44|74.64|75.42|74.62|75.65|74.85|75.41|74.61|267
1705053900000|2024-01-12 10:05:00|75.44|74.64|76.02|75.22|76.04|75.24|75.42|74.62|398
1705054200000|2024-01-12 10:10:00|76.03|75.23|76.26|75.46|76.37|75.57|75.87|75.07|534
1705054500000|2024-01-12 10:15:00|76.25|75.45|76.28|75.48|76.42|75.62|76.2|75.4|409
1705054800000|2024-01-12 10:20:00|76.27|75.47|76.23|75.43|76.41|75.61|76.2|75.4|319
1705055100000|2024-01-12 10:25:00|76.22|75.42|75.94|75.14|76.29|75.49|75.91|75.11|299
1705055400000|2024-01-12 10:30:00|75.95|75.15|75.49|74.69|76.01|75.21|75.46|74.66|272
1705055700000|2024-01-12 10:35:00|75.48|74.68|75.47|74.67|75.58|74.78|75.41|74.61|233
1705056000000|2024-01-12 10:40:00|75.48|74.68|75.3|74.5|75.52|74.72|75.11|74.31|277
1705056300000|2024-01-12 10:45:00|75.31|74.51|75.48|74.68|75.56|74.76|75.23|74.43|290
1705056600000|2024-01-12 10:50:00|75.47|74.67|75.44|74.64|75.49|74.69|75.37|74.57|275
1705056900000|2024-01-12 10:55:00|75.42|74.62|75.55|74.75|75.58|74.78|75.39|74.59|206
1705057200000|2024-01-12 11:00:00|75.56|74.76|75.73|74.93|75.86|75.06|75.47|74.67|220
1705057500000|2024-01-12 11:05:00|75.74|74.94|75.87|75.07|75.91|75.11|75.66|74.86|179
1705057800000|2024-01-12 11:10:00|75.88|75.08|75.88|75.08|75.93|75.13|75.79|74.99|234
1705058100000|2024-01-12 11:15:00|75.89|75.09|75.86|75.06|75.96|75.16|75.64|74.84|208
1705058400000|2024-01-12 11:20:00|75.89|75.09|75.95|75.15|76.04|75.24|75.79|74.99|193
1705058700000|2024-01-12 11:25:00|75.96|75.16|76.23|75.43|76.26|75.46|75.91|75.11|311
1705059000000|2024-01-12 11:30:00|76.22|75.42|75.83|75.03|76.29|75.49|75.68|74.88|342
1705059300000|2024-01-12 11:35:00|75.82|75.02|75.58|74.78|75.87|75.07|75.56|74.76|307
1705059600000|2024-01-12 11:40:00|75.57|74.77|75.77|74.97|75.81|75.01|75.54|74.74|229
1705059900000|2024-01-12 11:45:00|75.76|74.96|75.83|75.03|75.88|75.08|75.63|74.83|206
1705060200000|2024-01-12 11:50:00|75.82|75.02|75.61|74.81|75.89|75.09|75.57|74.77|243
1705060500000|2024-01-12 11:55:00|75.62|74.82|75.52|74.72|75.62|74.82|75.5|74.7|167
1705060800000|2024-01-12 12:00:00|75.54|74.74|75.73|74.93|75.84|75.04|75.54|74.74|232
1705061100000|2024-01-12 12:05:00|75.72|74.92|75.95|75.15|76.14|75.34|75.71|74.91|321
1705061400000|2024-01-12 12:10:00|75.96|75.16|75.95|75.15|76.18|75.38|75.91|75.11|247
1705061700000|2024-01-12 12:15:00|75.96|75.16|75.95|75.15|76.12|75.32|75.81|75.01|296
1705062000000|2024-01-12 12:20:00|75.96|75.16|75.79|74.99|75.96|75.16|75.78|74.98|208
1705062300000|2024-01-12 12:25:00|75.8|75|75.64|74.84|75.81|75.01|75.64|74.84|272
1705062600000|2024-01-12 12:30:00|75.65|74.85|75.36|74.56|75.66|74.86|75.31|74.51|306
1705062900000|2024-01-12 12:35:00|75.37|74.57|75.28|74.48|75.43|74.63|75.21|74.41|117
1705063200000|2024-01-12 12:40:00|75.27|74.47|75.25|74.45|75.29|74.49|75.12|74.32|149
1705063500000|2024-01-12 12:45:00|75.24|74.44|74.87|74.07|75.24|74.44|74.63|73.83|247
1705063800000|2024-01-12 12:50:00|74.86|74.06|74.94|74.14|75|74.2|74.79|73.99|327
1705064100000|2024-01-12 12:55:00|74.95|74.15|74.87|74.07|75.02|74.22|74.84|74.04|255
1705064400000|2024-01-12 13:00:00|74.88|74.08|75.06|74.26|75.09|74.29|74.65|73.85|252
1705064700000|2024-01-12 13:05:00|75.09|74.29|75.31|74.51|75.35|74.55|75.06|74.26|215
1705065000000|2024-01-12 13:10:00|75.3|74.5|75.36|74.56|75.36|74.56|75.17|74.37|246
1705065300000|2024-01-12 13:15:00|75.35|74.55|74.99|74.19|75.35|74.55|74.99|74.19|256
1705065600000|2024-01-12 13:20:00|74.98|74.18|75.32|74.52|75.33|74.53|74.97|74.17|180
1705065900000|2024-01-12 13:25:00|75.31|74.51|75.08|74.28|75.4|74.6|75.07|74.27|150
1705066200000|2024-01-12 13:30:00|75.09|74.29|75.72|74.92|75.72|74.92|75.09|74.29|269
1705066500000|2024-01-12 13:35:00|75.73|74.93|76.22|75.42|76.44|75.64|75.73|74.93|501
1705066800000|2024-01-12 13:40:00|76.23|75.43|76.64|75.84|76.8|76|76.07|75.27|480
1705067100000|2024-01-12 13:45:00|76.63|75.83|76.61|75.81|76.82|76.02|76.34|75.54|456
1705067400000|2024-01-12 13:50:00|76.6|75.8|76.48|75.68|76.85|76.05|76.39|75.59|347
1705067700000|2024-01-12 13:55:00|76.44|75.64|76.82|76.02|76.98|76.18|76.36|75.56|333
1705068000000|2024-01-12 14:00:00|76.81|76.01|77.14|76.34|77.54|76.74|76.77|75.97|549
1705068300000|2024-01-12 14:05:00|77.13|76.33|76.87|76.07|77.33|76.53|76.84|76.04|446
1705068600000|2024-01-12 14:10:00|76.88|76.08|76.59|75.79|76.92|76.12|76.47|75.67|442
1705068900000|2024-01-12 14:15:00|76.58|75.78|76.6|75.8|76.8|76|76.52|75.72|305
1705069200000|2024-01-12 14:20:00|76.59|75.79|76.82|76.02|76.85|76.05|76.52|75.72|259
1705069500000|2024-01-12 14:25:00|76.81|76.01|76.66|75.86|76.86|76.06|76.38|75.58|324
1705069800000|2024-01-12 14:30:00|76.67|75.87|76.33|75.53|76.79|75.99|76.21|75.41|420
1705070100000|2024-01-12 14:35:00|76.34|75.54|75.92|75.12|76.51|75.71|75.86|75.06|513
1705070400000|2024-01-12 14:40:00|75.89|75.09|75.79|74.99|76.08|75.28|75.76|74.96|473
1705070700000|2024-01-12 14:45:00|75.8|75|76.22|75.42|76.23|75.43|75.73|74.93|409
1705071000000|2024-01-12 14:50:00|76.2|75.4|76.54|75.74|76.74|75.94|76.2|75.4|393
1705071300000|2024-01-12 14:55:00|76.53|75.73|76.69|75.89|76.82|76.02|76.42|75.62|369
1705071600000|2024-01-12 15:00:00|76.7|75.9|76.88|76.08|76.9|76.1|76.59|75.79|339
1705071900000|2024-01-12 15:05:00|76.89|76.09|76.96|76.16|77.11|76.31|76.8|76|303
1705072200000|2024-01-12 15:10:00|76.97|76.17|77|76.2|77.08|76.28|76.73|75.93|426
1705072500000|2024-01-12 15:15:00|76.99|76.19|76.3|75.5|77.22|76.42|76.25|75.45|453
1705072800000|2024-01-12 15:20:00|76.31|75.51|75.53|74.73|76.4|75.6|75.49|74.69|687
1705073100000|2024-01-12 15:25:00|75.56|74.76|76.31|75.51|76.31|75.51|75.07|74.27|575
1705073400000|2024-01-12 15:30:00|76.29|75.49|75.69|74.89|76.35|75.55|75.55|74.75|519
1705073700000|2024-01-12 15:35:00|75.72|74.92|74.64|73.84|75.78|74.98|74.64|73.84|726
1705074000000|2024-01-12 15:40:00|74.63|73.83|75.03|74.23|75.22|74.42|74.6|73.8|627
1705074300000|2024-01-12 15:45:00|75.05|74.25|75.15|74.35|75.47|74.67|74.78|73.98|538
1705074600000|2024-01-12 15:50:00|75.2|74.4|75.16|74.36|75.42|74.62|75.16|74.36|251
1705074900000|2024-01-12 15:55:00|75.17|74.37|74.8|74|75.19|74.39|74.75|73.95|441
1705075200000|2024-01-12 16:00:00|74.81|74.01|75.31|74.51|75.39|74.59|74.56|73.76|591
1705075500000|2024-01-12 16:05:00|75.32|74.52|75.4|74.6|75.44|74.64|75.01|74.21|625
1705075800000|2024-01-12 16:10:00|75.41|74.61|76.04|75.24|76.06|75.26|75.33|74.53|590
1705076100000|2024-01-12 16:15:00|76.03|75.23|75.59|74.79|76.08|75.28|75.26|74.46|667
1705076400000|2024-01-12 16:20:00|75.58|74.78|75.84|75.04|75.86|75.06|75|74.2|615
1705076700000|2024-01-12 16:25:00|75.83|75.03|75.76|74.96|76.06|75.26|75.66|74.86|564
1705077000000|2024-01-12 16:30:00|75.77|74.97|74.98|74.18|75.92|75.12|74.97|74.17|542
1705077300000|2024-01-12 16:35:00|75.01|74.21|74.86|74.06|75.11|74.31|74.57|73.77|719
1705077600000|2024-01-12 16:40:00|74.87|74.07|75.14|74.34|75.28|74.48|74.67|73.87|609
1705077900000|2024-01-12 16:45:00|75.15|74.35|76.29|75.49|76.29|75.49|75.14|74.34|506
1705078200000|2024-01-12 16:50:00|76.26|75.46|73.93|73.13|76.26|75.46|73.75|72.95|776
1705078500000|2024-01-12 16:55:00|73.91|73.11|74.34|73.54|74.42|73.62|73.78|72.98|733
1705078800000|2024-01-12 17:00:00|74.36|73.56|74.58|73.78|74.85|74.05|74.25|73.45|694
1705079100000|2024-01-12 17:05:00|74.56|73.76|74.12|73.32|74.71|73.91|74.09|73.29|641
1705079400000|2024-01-12 17:10:00|74.13|73.33|73.7|72.9|74.19|73.39|73.19|72.39|672
1705079700000|2024-01-12 17:15:00|73.71|72.91|72.91|72.11|73.85|73.05|72.71|71.91|778
1705080000000|2024-01-12 17:20:00|72.92|72.12|73.35|72.55|73.38|72.58|72.35|71.55|736
1705080300000|2024-01-12 17:25:00|73.34|72.54|73.28|72.48|73.5|72.7|72.78|71.98|770
1705080600000|2024-01-12 17:30:00|73.26|72.46|73.51|72.71|73.51|72.71|73.21|72.41|648
1705080900000|2024-01-12 17:35:00|73.49|72.69|73.58|72.78|73.8|73|73.46|72.66|459
1705081200000|2024-01-12 17:40:00|73.59|72.79|73.54|72.74|73.63|72.83|73.3|72.5|515
1705081500000|2024-01-12 17:45:00|73.55|72.75|73.89|73.09|73.89|73.09|73.31|72.51|575
1705081800000|2024-01-12 17:50:00|73.88|73.08|73.84|73.04|73.92|73.12|73.62|72.82|520
1705082100000|2024-01-12 17:55:00|73.85|73.05|74.11|73.31|74.16|73.36|73.75|72.95|352
1705082400000|2024-01-12 18:00:00|74.13|73.33|74.04|73.24|74.17|73.37|73.92|73.12|483
1705082700000|2024-01-12 18:05:00|74.08|73.28|73.95|73.15|74.16|73.36|73.89|73.09|638
1705083000000|2024-01-12 18:10:00|73.97|73.17|73.97|73.17|74.13|73.33|73.79|72.99|517
1705083300000|2024-01-12 18:15:00|73.91|73.11|73.97|73.17|74.04|73.24|73.83|73.03|344
1705083600000|2024-01-12 18:20:00|74.01|73.21|74.16|73.36|74.23|73.43|73.93|73.13|267
1705083900000|2024-01-12 18:25:00|74.18|73.38|74.11|73.31|74.2|73.4|74.02|73.22|259
1705084200000|2024-01-12 18:30:00|74.09|73.29|73.86|73.06|74.11|73.31|73.77|72.97|478
1705084500000|2024-01-12 18:35:00|73.85|73.05|73.17|72.37|73.86|73.06|73.13|72.33|673
1705084800000|2024-01-12 18:40:00|73.14|72.34|73.16|72.36|73.44|72.64|73.09|72.29|463
1705085100000|2024-01-12 18:45:00|73.15|72.35|73.33|72.53|73.5|72.7|73.03|72.23|473
1705085400000|2024-01-12 18:50:00|73.36|72.56|73.5|72.7|73.69|72.89|73.33|72.53|358
1705085700000|2024-01-12 18:55:00|73.51|72.71|73.55|72.75|73.87|73.07|73.5|72.7|383
1705086000000|2024-01-12 19:00:00|73.51|72.71|73.53|72.73|73.74|72.94|73.27|72.47|464
1705086300000|2024-01-12 19:05:00|73.56|72.76|73.41|72.61|73.62|72.82|73.28|72.48|480
1705086600000|2024-01-12 19:10:00|73.43|72.63|73.05|72.25|73.44|72.64|73.05|72.25|376
1705086900000|2024-01-12 19:15:00|73.06|72.26|73.28|72.48|73.37|72.57|72.82|72.02|418
1705087200000|2024-01-12 19:20:00|73.29|72.49|73.76|72.96|73.76|72.96|73.17|72.37|426
1705087500000|2024-01-12 19:25:00|73.73|72.93|73.78|72.98|74.07|73.27|73.71|72.91|467
1705087800000|2024-01-12 19:30:00|73.77|72.97|73.44|72.64|73.86|73.06|73.38|72.58|532
1705088100000|2024-01-12 19:35:00|73.45|72.65|73.47|72.67|73.54|72.74|73.32|72.52|505
1705088400000|2024-01-12 19:40:00|73.48|72.68|73.26|72.46|73.66|72.86|73.2|72.4|393
1705088700000|2024-01-12 19:45:00|73.22|72.42|73.36|72.56|73.46|72.66|73.16|72.36|328
1705089000000|2024-01-12 19:50:00|73.4|72.6|73.44|72.64|73.53|72.73|73.3|72.5|300
1705089300000|2024-01-12 19:55:00|73.45|72.65|73.47|72.67|73.48|72.68|73.31|72.51|258
1705089600000|2024-01-12 20:00:00|73.44|72.64|73.62|72.82|73.69|72.89|73.33|72.53|398
1705089900000|2024-01-12 20:05:00|73.59|72.79|73.84|73.04|73.87|73.07|73.57|72.77|453
1705090200000|2024-01-12 20:10:00|73.82|73.02|74.1|73.3|74.1|73.3|73.71|72.91|330
1705090500000|2024-01-12 20:15:00|74.09|73.29|74.27|73.47|74.35|73.55|74|73.2|401
1705090800000|2024-01-12 20:20:00|74.28|73.48|74.7|73.9|74.7|73.9|74.28|73.48|224
1705091100000|2024-01-12 20:25:00|74.71|73.91|74.57|73.77|74.86|74.06|74.5|73.7|268
1705091400000|2024-01-12 20:30:00|74.58|73.78|74.34|73.54|74.58|73.78|74.32|73.52|253
1705091700000|2024-01-12 20:35:00|74.33|73.53|74.47|73.67|74.55|73.75|74.31|73.51|212
1705092000000|2024-01-12 20:40:00|74.48|73.68|74.47|73.67|74.54|73.74|74.36|73.56|223
1705092300000|2024-01-12 20:45:00|74.46|73.66|74.57|73.77|74.58|73.78|74.32|73.52|265
1705092600000|2024-01-12 20:50:00|74.56|73.76|74.2|73.4|74.59|73.79|74.16|73.36|170
1705092900000|2024-01-12 20:55:00|74.21|73.41|74.08|73.28|74.27|73.47|74.06|73.26|245
1705093200000|2024-01-12 21:00:00|74.07|73.27|74|73.2|74.34|73.54|73.98|73.18|370
1705093500000|2024-01-12 21:05:00|74.01|73.21|73.96|73.16|74.33|73.53|73.94|73.14|353
1705093800000|2024-01-12 21:10:00|73.94|73.14|74.05|73.25|74.05|73.25|73.57|72.77|526
1705094100000|2024-01-12 21:15:00|74.06|73.26|74.26|73.46|74.28|73.48|73.59|72.79|507
1705094400000|2024-01-12 21:20:00|74.27|73.47|74.12|73.32|74.28|73.48|73.95|73.15|374
1705094700000|2024-01-12 21:25:00|74.1|73.3|74.08|73.28|74.28|73.48|74.07|73.27|321
1705095000000|2024-01-12 21:30:00|74.09|73.29|73.53|72.73|74.21|73.41|73.51|72.71|462
1705095300000|2024-01-12 21:35:00|73.54|72.74|73.2|72.4|73.65|72.85|73.08|72.28|501
1705095600000|2024-01-12 21:40:00|73.21|72.41|72.17|71.37|73.21|72.41|72.17|71.37|682
1705095900000|2024-01-12 21:45:00|72.18|71.38|72.44|71.64|72.61|71.81|72.18|71.38|492
1705096200000|2024-01-12 21:50:00|72.45|71.65|73|72.2|73.01|72.21|72.45|71.65|325
1705096500000|2024-01-12 21:55:00|72.98|72.18|72.8|72|73.01|72.21|72.71|71.91|284
1705132800000|2024-01-13 08:00:00|72.84|72.04|72.79|71.99|73|72.2|72.79|71.99|124
1705133100000|2024-01-13 08:05:00|72.8|72|72.83|72.03|72.89|72.09|72.77|71.97|105
1705133400000|2024-01-13 08:10:00|72.84|72.04|72.73|71.93|72.87|72.07|72.73|71.93|81
1705133700000|2024-01-13 08:15:00|72.63|71.83|72.65|71.85|72.76|71.96|72.63|71.83|100
1705134000000|2024-01-13 08:20:00|72.64|71.84|72.63|71.83|72.69|71.89|72.62|71.82|58
1705134300000|2024-01-13 08:25:00|72.62|71.82|72.44|71.64|72.62|71.82|72.42|71.62|94
1705134600000|2024-01-13 08:30:00|72.43|71.63|72.3|71.5|72.45|71.65|72.29|71.49|142
1705134900000|2024-01-13 08:35:00|72.29|71.49|72.32|71.52|72.32|71.52|72.24|71.44|102
1705135200000|2024-01-13 08:40:00|72.33|71.53|72.35|71.55|72.53|71.73|72.26|71.46|223
1705135500000|2024-01-13 08:45:00|72.34|71.54|72.3|71.5|72.42|71.62|72.26|71.46|134
1705135800000|2024-01-13 08:50:00|72.33|71.53|72.32|71.52|72.43|71.63|72.31|71.51|106
1705136100000|2024-01-13 08:55:00|72.31|71.51|72.35|71.55|72.44|71.64|72.26|71.46|101
1705136400000|2024-01-13 09:00:00|72.34|71.54|72.32|71.52|72.42|71.62|72.28|71.48|135
1705136700000|2024-01-13 09:05:00|72.33|71.53|72.17|71.37|72.39|71.59|72.12|71.32|179
1705137000000|2024-01-13 09:10:00|72.16|71.36|72.05|71.25|72.26|71.46|72|71.2|154
1705137300000|2024-01-13 09:15:00|72.06|71.26|71.92|71.12|72.08|71.28|71.87|71.07|219
1705137600000|2024-01-13 09:20:00|71.93|71.13|72.18|71.38|72.23|71.43|71.93|71.13|248
1705137900000|2024-01-13 09:25:00|72.19|71.39|72.16|71.36|72.26|71.46|72.15|71.35|126
1705138200000|2024-01-13 09:30:00|72.15|71.35|72.14|71.34|72.23|71.43|72.12|71.32|75
1705138500000|2024-01-13 09:35:00|72.15|71.35|72.1|71.3|72.17|71.37|72.03|71.23|89
1705138800000|2024-01-13 09:40:00|72.09|71.29|72.12|71.32|72.13|71.33|72.01|71.21|100
1705139100000|2024-01-13 09:45:00|72.11|71.31|72.02|71.22|72.12|71.32|71.87|71.07|154
1705139400000|2024-01-13 09:50:00|72.03|71.23|71.89|71.09|72.1|71.3|71.88|71.08|166
1705139700000|2024-01-13 09:55:00|71.9|71.1|71.87|71.07|72.01|71.21|71.87|71.07|115
1705140000000|2024-01-13 10:00:00|71.86|71.06|71.91|71.11|72|71.2|71.83|71.03|213
1705140300000|2024-01-13 10:05:00|71.92|71.12|71.91|71.11|72.05|71.25|71.82|71.02|201
1705140600000|2024-01-13 10:10:00|71.92|71.12|71.68|70.88|71.98|71.18|71.6|70.8|332
1705140900000|2024-01-13 10:15:00|71.67|70.87|71.75|70.95|71.83|71.03|71.58|70.78|241
1705141200000|2024-01-13 10:20:00|71.76|70.96|71.8|71|71.82|71.02|71.68|70.88|160
1705141500000|2024-01-13 10:25:00|71.79|70.99|71.82|71.02|71.85|71.05|71.78|70.98|64
1705141800000|2024-01-13 10:30:00|71.83|71.03|71.81|71.01|71.86|71.06|71.79|70.99|93
1705142100000|2024-01-13 10:35:00|71.8|71|71.79|70.99|71.87|71.07|71.77|70.97|93
1705142400000|2024-01-13 10:40:00|71.78|70.98|71.74|70.94|71.79|70.99|71.63|70.83|108
1705142700000|2024-01-13 10:45:00|71.73|70.93|71.79|70.99|71.79|70.99|71.66|70.86|122
1705143000000|2024-01-13 10:50:00|71.78|70.98|71.79|70.99|71.83|71.03|71.76|70.96|82
1705143300000|2024-01-13 10:55:00|71.78|70.98|71.77|70.97|71.83|71.03|71.77|70.97|80
1705143600000|2024-01-13 11:00:00|71.78|70.98|71.83|71.03|71.87|71.07|71.76|70.96|129
1705143900000|2024-01-13 11:05:00|71.84|71.04|71.86|71.06|71.88|71.08|71.76|70.96|157
1705144200000|2024-01-13 11:10:00|71.85|71.05|71.78|70.98|71.86|71.06|71.71|70.91|103
1705144500000|2024-01-13 11:15:00|71.77|70.97|71.74|70.94|71.83|71.03|71.69|70.89|119
1705144800000|2024-01-13 11:20:00|71.73|70.93|71.62|70.82|71.82|71.02|71.43|70.63|191
1705145100000|2024-01-13 11:25:00|71.63|70.83|71.54|70.74|71.81|71.01|71.5|70.7|211
1705145400000|2024-01-13 11:30:00|71.53|70.73|71.51|70.71|71.55|70.75|71.5|70.7|83
1705145700000|2024-01-13 11:35:00|71.52|70.72|71.54|70.74|71.55|70.75|71.4|70.6|103
1705146000000|2024-01-13 11:40:00|71.55|70.75|71.48|70.68|71.7|70.9|71.47|70.67|108
1705146300000|2024-01-13 11:45:00|71.49|70.69|71.5|70.7|71.54|70.74|71.47|70.67|80
1705146600000|2024-01-13 11:50:00|71.49|70.69|71.67|70.87|71.67|70.87|71.42|70.62|102
1705146900000|2024-01-13 11:55:00|71.66|70.86|71.77|70.97|71.77|70.97|71.66|70.86|64
1705147200000|2024-01-13 12:00:00|71.76|70.96|71.98|71.18|71.98|71.18|71.73|70.93|106
1705147500000|2024-01-13 12:05:00|71.97|71.17|72.1|71.3|72.13|71.33|71.95|71.15|76
1705147800000|2024-01-13 12:10:00|72.11|71.31|72.05|71.25|72.19|71.39|72|71.2|139
1705148100000|2024-01-13 12:15:00|72.06|71.26|72.09|71.29|72.09|71.29|71.94|71.14|152
1705148400000|2024-01-13 12:20:00|72.08|71.28|72.08|71.28|72.13|71.33|72.01|71.21|128
1705148700000|2024-01-13 12:25:00|72.09|71.29|72.16|71.36|72.17|71.37|72.09|71.29|58
1705149000000|2024-01-13 12:30:00|72.15|71.35|72.01|71.21|72.18|71.38|72.01|71.21|81
1705149300000|2024-01-13 12:35:00|72.02|71.22|72.14|71.34|72.17|71.37|72.01|71.21|83
1705149600000|2024-01-13 12:40:00|72.13|71.33|72.17|71.37|72.19|71.39|72.12|71.32|74
1705149900000|2024-01-13 12:45:00|72.18|71.38|71.98|71.18|72.19|71.39|71.96|71.16|106
1705150200000|2024-01-13 12:50:00|71.97|71.17|72.01|71.21|72.03|71.23|71.89|71.09|76
1705150500000|2024-01-13 12:55:00|72.02|71.22|71.9|71.1|72.05|71.25|71.9|71.1|63
1705150800000|2024-01-13 13:00:00|71.91|71.11|71.77|70.97|71.95|71.15|71.75|70.95|120
1705151100000|2024-01-13 13:05:00|71.76|70.96|71.97|71.17|71.98|71.18|71.76|70.96|93
1705151400000|2024-01-13 13:10:00|71.96|71.16|71.99|71.19|72|71.2|71.81|71.01|136
1705151700000|2024-01-13 13:15:00|72|71.2|72.02|71.22|72.07|71.27|71.93|71.13|118
1705152000000|2024-01-13 13:20:00|72.01|71.21|72.08|71.28|72.09|71.29|71.98|71.18|80
1705152300000|2024-01-13 13:25:00|72.09|71.29|72.2|71.4|72.22|71.42|72.09|71.29|99
1705152600000|2024-01-13 13:30:00|72.21|71.41|72.17|71.37|72.23|71.43|72.15|71.35|47
1705152900000|2024-01-13 13:35:00|72.16|71.36|72.12|71.32|72.17|71.37|72.12|71.32|57
1705153200000|2024-01-13 13:40:00|72.13|71.33|71.94|71.14|72.18|71.38|71.94|71.14|98
1705153500000|2024-01-13 13:45:00|71.95|71.15|71.96|71.16|72.07|71.27|71.95|71.15|86
1705153800000|2024-01-13 13:50:00|71.95|71.15|72.05|71.25|72.07|71.27|71.81|71.01|175
1705154100000|2024-01-13 13:55:00|72.04|71.24|72.14|71.34|72.14|71.34|72.01|71.21|70
1705154400000|2024-01-13 14:00:00|72.15|71.35|72.16|71.36|72.22|71.42|72.13|71.33|85
1705154700000|2024-01-13 14:05:00|72.15|71.35|72.08|71.28|72.15|71.35|72|71.2|188
1705155000000|2024-01-13 14:10:00|72.07|71.27|72.06|71.26|72.13|71.33|72.05|71.25|170
1705155300000|2024-01-13 14:15:00|72.07|71.27|71.94|71.14|72.13|71.33|71.87|71.07|234
1705155600000|2024-01-13 14:20:00|71.95|71.15|72.03|71.23|72.07|71.27|71.93|71.13|183
1705155900000|2024-01-13 14:25:00|72.02|71.22|71.94|71.14|72.02|71.22|71.89|71.09|158
1705156200000|2024-01-13 14:30:00|71.93|71.13|72.18|71.38|72.19|71.39|71.81|71.01|261
1705156500000|2024-01-13 14:35:00|72.15|71.35|72.04|71.24|72.16|71.36|71.98|71.18|282
1705156800000|2024-01-13 14:40:00|72.05|71.25|72.15|71.35|72.17|71.37|71.96|71.16|182
1705157100000|2024-01-13 14:45:00|72.14|71.34|72.29|71.49|72.31|71.51|72.14|71.34|113
1705157400000|2024-01-13 14:50:00|72.3|71.5|72.08|71.28|72.3|71.5|72.02|71.22|133
1705157700000|2024-01-13 14:55:00|72.07|71.27|71.97|71.17|72.09|71.29|71.93|71.13|151
1705158000000|2024-01-13 15:00:00|71.96|71.16|72.26|71.46|72.27|71.47|71.93|71.13|177
1705158300000|2024-01-13 15:05:00|72.27|71.47|72.52|71.72|72.53|71.73|72.26|71.46|162
1705158600000|2024-01-13 15:10:00|72.53|71.73|72.52|71.72|72.55|71.75|72.47|71.67|92
1705158900000|2024-01-13 15:15:00|72.51|71.71|72.67|71.87|72.74|71.94|72.45|71.65|140
1705159200000|2024-01-13 15:20:00|72.68|71.88|72.73|71.93|72.77|71.97|72.63|71.83|194
1705159500000|2024-01-13 15:25:00|72.72|71.92|72.71|71.91|72.81|72.01|72.7|71.9|84
1705159800000|2024-01-13 15:30:00|72.7|71.9|72.81|72.01|72.82|72.02|72.66|71.86|191
1705160100000|2024-01-13 15:35:00|72.82|72.02|72.71|71.91|72.83|72.03|72.54|71.74|312
1705160400000|2024-01-13 15:40:00|72.7|71.9|72.59|71.79|72.7|71.9|72.56|71.76|201
1705160700000|2024-01-13 15:45:00|72.58|71.78|72.54|71.74|72.62|71.82|72.43|71.63|213
1705161000000|2024-01-13 15:50:00|72.55|71.75|72.54|71.74|72.61|71.81|72.46|71.66|173
1705161300000|2024-01-13 15:55:00|72.53|71.73|72.39|71.59|72.63|71.83|72.38|71.58|165
1705161600000|2024-01-13 16:00:00|72.4|71.6|72.29|71.49|72.43|71.63|72.27|71.47|221
1705161900000|2024-01-13 16:05:00|72.28|71.48|72.08|71.28|72.32|71.52|72.05|71.25|216
1705162200000|2024-01-13 16:10:00|72.07|71.27|72.19|71.39|72.26|71.46|72.05|71.25|185
1705162500000|2024-01-13 16:15:00|72.18|71.38|72.17|71.37|72.18|71.38|71.99|71.19|144
1705162800000|2024-01-13 16:20:00|72.16|71.36|72.22|71.42|72.25|71.45|72.11|71.31|118
1705163100000|2024-01-13 16:25:00|72.23|71.43|72.24|71.44|72.3|71.5|72.22|71.42|72
1705163400000|2024-01-13 16:30:00|72.25|71.45|72.33|71.53|72.34|71.54|72.17|71.37|123
1705163700000|2024-01-13 16:35:00|72.34|71.54|72.05|71.25|72.37|71.57|71.97|71.17|252
1705164000000|2024-01-13 16:40:00|72.06|71.26|72.1|71.3|72.11|71.31|71.95|71.15|211
1705164300000|2024-01-13 16:45:00|72.11|71.31|71.9|71.1|72.18|71.38|71.86|71.06|185
1705164600000|2024-01-13 16:50:00|71.91|71.11|71.74|70.94|71.91|71.11|71.61|70.81|127
1705164900000|2024-01-13 16:55:00|71.75|70.95|71.8|71|71.81|71.01|71.6|70.8|156
1705165200000|2024-01-13 17:00:00|71.79|70.99|71.55|70.75|71.83|71.03|71.52|70.72|160
1705165500000|2024-01-13 17:05:00|71.54|70.74|71.63|70.83|71.64|70.84|71.51|70.71|146
1705165800000|2024-01-13 17:10:00|71.64|70.84|71.94|71.14|71.95|71.15|71.6|70.8|130
1705166100000|2024-01-13 17:15:00|71.95|71.15|71.68|70.88|72.01|71.21|71.67|70.87|146
1705166400000|2024-01-13 17:20:00|71.69|70.89|71.84|71.04|71.84|71.04|71.67|70.87|210
1705166700000|2024-01-13 17:25:00|71.83|71.03|71.9|71.1|71.93|71.13|71.73|70.93|155
1705167000000|2024-01-13 17:30:00|71.89|71.09|72.03|71.23|72.09|71.29|71.8|71|140
1705167300000|2024-01-13 17:35:00|72.04|71.24|71.91|71.11|72.04|71.24|71.9|71.1|94
1705167600000|2024-01-13 17:40:00|71.9|71.1|71.82|71.02|71.9|71.1|71.74|70.94|160
1705167900000|2024-01-13 17:45:00|71.81|71.01|71.75|70.95|71.92|71.12|71.75|70.95|151
1705168200000|2024-01-13 17:50:00|71.76|70.96|71.95|71.15|71.96|71.16|71.74|70.94|126
1705168500000|2024-01-13 17:55:00|71.94|71.14|71.89|71.09|71.94|71.14|71.82|71.02|118
1705168800000|2024-01-13 18:00:00|71.87|71.07|71.83|71.03|71.87|71.07|71.74|70.94|123
1705169100000|2024-01-13 18:05:00|71.84|71.04|71.9|71.1|71.91|71.11|71.79|70.99|115
1705169400000|2024-01-13 18:10:00|71.89|71.09|72.06|71.26|72.06|71.26|71.88|71.08|87
1705169700000|2024-01-13 18:15:00|72.05|71.25|71.97|71.17|72.07|71.27|71.9|71.1|114
1705170000000|2024-01-13 18:20:00|71.98|71.18|71.99|71.19|72.08|71.28|71.97|71.17|111
1705170300000|2024-01-13 18:25:00|71.98|71.18|72.07|71.27|72.08|71.28|71.97|71.17|79
1705170600000|2024-01-13 18:30:00|72.08|71.28|72.09|71.29|72.13|71.33|72.07|71.27|89
1705170900000|2024-01-13 18:35:00|72.1|71.3|72.18|71.38|72.2|71.4|72.1|71.3|63
1705171200000|2024-01-13 18:40:00|72.17|71.37|72.12|71.32|72.18|71.38|72.11|71.31|57
1705171500000|2024-01-13 18:45:00|72.13|71.33|72.17|71.37|72.18|71.38|72.12|71.32|72
1705171800000|2024-01-13 18:50:00|72.16|71.36|72.13|71.33|72.19|71.39|72.09|71.29|73
1705172100000|2024-01-13 18:55:00|72.12|71.32|72.17|71.37|72.18|71.38|72.1|71.3|32
1705172400000|2024-01-13 19:00:00|72.18|71.38|72.31|71.51|72.34|71.54|72.17|71.37|84
1705172700000|2024-01-13 19:05:00|72.3|71.5|72.43|71.63|72.45|71.65|72.23|71.43|121
1705173000000|2024-01-13 19:10:00|72.44|71.64|72.49|71.69|72.49|71.69|72.41|71.61|93
1705173300000|2024-01-13 19:15:00|72.48|71.68|72.37|71.57|72.48|71.68|72.32|71.52|179
1705173600000|2024-01-13 19:20:00|72.36|71.56|72.31|71.51|72.39|71.59|72.26|71.46|173
1705173900000|2024-01-13 19:25:00|72.32|71.52|72.47|71.67|72.48|71.68|72.31|71.51|144
1705174200000|2024-01-13 19:30:00|72.48|71.68|72.41|71.61|72.52|71.72|72.39|71.59|171
1705174500000|2024-01-13 19:35:00|72.4|71.6|72.39|71.59|72.51|71.71|72.35|71.55|125
1705174800000|2024-01-13 19:40:00|72.4|71.6|72.36|71.56|72.45|71.65|72.35|71.55|98
1705175100000|2024-01-13 19:45:00|72.35|71.55|72.3|71.5|72.38|71.58|72.27|71.47|77
1705175400000|2024-01-13 19:50:00|72.31|71.51|72.44|71.64|72.46|71.66|72.31|71.51|120
1705175700000|2024-01-13 19:55:00|72.45|71.65|72.33|71.53|72.45|71.65|72.29|71.49|138
1705176000000|2024-01-13 20:00:00|72.34|71.54|72.29|71.49|72.44|71.64|72.24|71.44|210
1705176300000|2024-01-13 20:05:00|72.3|71.5|72.26|71.46|72.47|71.67|72.26|71.46|149
1705176600000|2024-01-13 20:10:00|72.25|71.45|72.46|71.66|72.47|71.67|72.22|71.42|104
1705176900000|2024-01-13 20:15:00|72.45|71.65|72.55|71.75|72.56|71.76|72.45|71.65|112
1705177200000|2024-01-13 20:20:00|72.56|71.76|72.55|71.75|72.56|71.76|72.45|71.65|85
1705177500000|2024-01-13 20:25:00|72.56|71.76|72.59|71.79|72.61|71.81|72.51|71.71|82
1705177800000|2024-01-13 20:30:00|72.6|71.8|72.57|71.77|72.61|71.81|72.55|71.75|56
1705178100000|2024-01-13 20:35:00|72.58|71.78|72.58|71.78|72.6|71.8|72.57|71.77|37
1705178400000|2024-01-13 20:40:00|72.59|71.79|72.59|71.79|72.6|71.8|72.56|71.76|33
1705178700000|2024-01-13 20:45:00|72.58|71.78|72.55|71.75|72.61|71.81|72.5|71.7|37
1705179000000|2024-01-13 20:50:00|72.56|71.76|72.53|71.73|72.56|71.76|72.37|71.57|130
1705179300000|2024-01-13 20:55:00|72.52|71.72|72.53|71.73|72.54|71.74|72.46|71.66|94
1705179600000|2024-01-13 21:00:00|72.52|71.72|72.41|71.61|72.52|71.72|72.4|71.6|88
1705179900000|2024-01-13 21:05:00|72.4|71.6|72.43|71.63|72.51|71.71|72.4|71.6|81
1705180200000|2024-01-13 21:10:00|72.44|71.64|72.59|71.79|72.61|71.81|72.43|71.63|59
1705180500000|2024-01-13 21:15:00|72.6|71.8|72.54|71.74|72.6|71.8|72.46|71.66|67
1705180800000|2024-01-13 21:20:00|72.55|71.75|72.39|71.59|72.56|71.76|72.38|71.58|69
1705181100000|2024-01-13 21:25:00|72.38|71.58|72.49|71.69|72.5|71.7|72.35|71.55|84
1705181400000|2024-01-13 21:30:00|72.5|71.7|72.54|71.74|72.55|71.75|72.48|71.68|65
1705181700000|2024-01-13 21:35:00|72.55|71.75|72.38|71.58|72.55|71.75|72.36|71.56|74
1705182000000|2024-01-13 21:40:00|72.39|71.59|72.43|71.63|72.44|71.64|72.38|71.58|61
1705182300000|2024-01-13 21:45:00|72.42|71.62|72.39|71.59|72.51|71.71|72.36|71.56|99
1705182600000|2024-01-13 21:50:00|72.4|71.6|72.46|71.66|72.49|71.69|72.39|71.59|59
1705182900000|2024-01-13 21:55:00|72.47|71.67|72.42|71.62|72.48|71.68|72.41|71.61|35
1705183200000|2024-01-13 22:00:00|72.41|71.61|72.45|71.65|72.46|71.66|72.36|71.56|150
1705183500000|2024-01-13 22:05:00|72.46|71.66|72.39|71.59|72.46|71.66|72.36|71.56|79
1705183800000|2024-01-13 22:10:00|72.4|71.6|72.4|71.6|72.47|71.67|72.39|71.59|78
1705184100000|2024-01-13 22:15:00|72.39|71.59|72.44|71.64|72.45|71.65|72.37|71.57|35
1705184400000|2024-01-13 22:20:00|72.43|71.63|72.42|71.62|72.43|71.63|72.41|71.61|8
1705184700000|2024-01-13 22:25:00|72.43|71.63|72.42|71.62|72.43|71.63|72.42|71.62|12
1705185000000|2024-01-13 22:30:00|72.43|71.63|72.49|71.69|72.49|71.69|72.39|71.59|31
1705185300000|2024-01-13 22:35:00|72.5|71.7|72.53|71.73|72.54|71.74|72.49|71.69|10
1705185600000|2024-01-13 22:40:00|72.54|71.74|72.62|71.82|72.62|71.82|72.54|71.74|34
1705185900000|2024-01-13 22:45:00|72.61|71.81|72.61|71.81|72.62|71.82|72.57|71.77|29
1705186200000|2024-01-13 22:50:00|72.6|71.8|72.6|71.8|72.61|71.81|72.58|71.78|27
1705186500000|2024-01-13 22:55:00|72.59|71.79|72.63|71.83|72.63|71.83|72.58|71.78|50
1705186800000|2024-01-13 23:00:00|72.62|71.82|72.64|71.84|72.64|71.84|72.58|71.78|65
1705187100000|2024-01-13 23:05:00|72.65|71.85|72.62|71.82|72.66|71.86|72.62|71.82|87
1705187400000|2024-01-13 23:10:00|72.63|71.83|72.56|71.76|72.66|71.86|72.54|71.74|64
1705187700000|2024-01-13 23:15:00|72.57|71.77|72.47|71.67|72.58|71.78|72.43|71.63|78
1705188000000|2024-01-13 23:20:00|72.46|71.66|72.4|71.6|72.46|71.66|72.38|71.58|63
1705188300000|2024-01-13 23:25:00|72.42|71.62|72.4|71.6|72.47|71.67|72.39|71.59|36
1705188600000|2024-01-13 23:30:00|72.39|71.59|72.35|71.55|72.43|71.63|72.27|71.47|46
1705188900000|2024-01-13 23:35:00|72.36|71.56|72.27|71.47|72.4|71.6|72.27|71.47|52
1705189200000|2024-01-13 23:40:00|72.26|71.46|72.24|71.44|72.28|71.48|72.22|71.42|56
1705189500000|2024-01-13 23:45:00|72.25|71.45|72.4|71.6|72.45|71.65|72.25|71.45|72
1705189800000|2024-01-13 23:50:00|72.39|71.59|72.38|71.58|72.44|71.64|72.32|71.52|124
1705190100000|2024-01-13 23:55:00|72.37|71.57|72.39|71.59|72.45|71.65|72.37|71.57|82
1705190400000|2024-01-14 00:00:00|72.38|71.58|72.47|71.67|72.51|71.71|72.31|71.51|147
1705190700000|2024-01-14 00:05:00|72.46|71.66|72.51|71.71|72.54|71.74|72.41|71.61|159
1705191000000|2024-01-14 00:10:00|72.52|71.72|72.56|71.76|72.59|71.79|72.49|71.69|99
1705191300000|2024-01-14 00:15:00|72.55|71.75|72.55|71.75|72.58|71.78|72.51|71.71|93
1705191600000|2024-01-14 00:20:00|72.54|71.74|72.37|71.57|72.57|71.77|72.37|71.57|84
1705191900000|2024-01-14 00:25:00|72.36|71.56|72.33|71.53|72.36|71.56|72.19|71.39|149
1705192200000|2024-01-14 00:30:00|72.34|71.54|72.3|71.5|72.37|71.57|72.2|71.4|197
1705192500000|2024-01-14 00:35:00|72.32|71.52|72.37|71.57|72.42|71.62|72.31|71.51|71
1705192800000|2024-01-14 00:40:00|72.36|71.56|72.34|71.54|72.37|71.57|72.32|71.52|89
1705193100000|2024-01-14 00:45:00|72.33|71.53|72.33|71.53|72.37|71.57|72.21|71.41|151
1705193400000|2024-01-14 00:50:00|72.32|71.52|72.3|71.5|72.42|71.62|72.17|71.37|212
1705193700000|2024-01-14 00:55:00|72.29|71.49|72.45|71.65|72.5|71.7|72.28|71.48|163
1705194000000|2024-01-14 01:00:00|72.46|71.66|72.51|71.71|72.54|71.74|72.39|71.59|178
1705194300000|2024-01-14 01:05:00|72.52|71.72|72.57|71.77|72.62|71.82|72.49|71.69|95
1705194600000|2024-01-14 01:10:00|72.56|71.76|72.63|71.83|72.64|71.84|72.56|71.76|98
1705194900000|2024-01-14 01:15:00|72.62|71.82|72.59|71.79|72.64|71.84|72.53|71.73|71
1705195200000|2024-01-14 01:20:00|72.6|71.8|72.62|71.82|72.64|71.84|72.6|71.8|99
1705195500000|2024-01-14 01:25:00|72.63|71.83|72.59|71.79|72.63|71.83|72.57|71.77|59
1705195800000|2024-01-14 01:30:00|72.58|71.78|72.55|71.75|72.6|71.8|72.43|71.63|143
1705196100000|2024-01-14 01:35:00|72.56|71.76|72.42|71.62|72.58|71.78|72.42|71.62|94
1705196400000|2024-01-14 01:40:00|72.43|71.63|72.29|71.49|72.44|71.64|72.25|71.45|103
1705196700000|2024-01-14 01:45:00|72.28|71.48|72.12|71.32|72.34|71.54|72.12|71.32|134
1705197000000|2024-01-14 01:50:00|72.11|71.31|72.14|71.34|72.22|71.42|72.11|71.31|137
1705197300000|2024-01-14 01:55:00|72.12|71.32|71.97|71.17|72.12|71.32|71.97|71.17|56
1705197600000|2024-01-14 02:00:00|71.98|71.18|71.98|71.18|72.01|71.21|71.88|71.08|65
1705197900000|2024-01-14 02:05:00|71.97|71.17|71.77|70.97|72|71.2|71.75|70.95|129
1705198200000|2024-01-14 02:10:00|71.78|70.98|71.71|70.91|71.82|71.02|71.7|70.9|92
1705198500000|2024-01-14 02:15:00|71.72|70.92|71.69|70.89|71.79|70.99|71.68|70.88|74
1705198800000|2024-01-14 02:20:00|71.68|70.88|71.54|70.74|71.69|70.89|71.53|70.73|85
1705199100000|2024-01-14 02:25:00|71.55|70.75|71.5|70.7|71.58|70.78|71.49|70.69|73
1705199400000|2024-01-14 02:30:00|71.49|70.69|71.57|70.77|71.57|70.77|71.49|70.69|90
1705199700000|2024-01-14 02:35:00|71.58|70.78|71.58|70.78|71.72|70.92|71.54|70.74|86
1705200000000|2024-01-14 02:40:00|71.57|70.77|71.66|70.86|71.68|70.88|71.53|70.73|98
1705200300000|2024-01-14 02:45:00|71.67|70.87|71.75|70.95|71.76|70.96|71.67|70.87|76
1705200600000|2024-01-14 02:50:00|71.76|70.96|71.73|70.93|71.78|70.98|71.7|70.9|78
1705200900000|2024-01-14 02:55:00|71.74|70.94|71.71|70.91|71.75|70.95|71.69|70.89|45
1705201200000|2024-01-14 03:00:00|71.72|70.92|71.86|71.06|71.87|71.07|71.71|70.91|76
1705201500000|2024-01-14 03:05:00|71.87|71.07|71.74|70.94|71.87|71.07|71.7|70.9|102
1705201800000|2024-01-14 03:10:00|71.75|70.95|71.91|71.11|72.01|71.21|71.75|70.95|136
1705202100000|2024-01-14 03:15:00|71.9|71.1|71.96|71.16|72.11|71.31|71.86|71.06|173
1705202400000|2024-01-14 03:20:00|71.95|71.15|71.86|71.06|71.96|71.16|71.83|71.03|123
1705202700000|2024-01-14 03:25:00|71.85|71.05|71.83|71.03|71.93|71.13|71.83|71.03|150
1705203000000|2024-01-14 03:30:00|71.84|71.04|71.74|70.94|71.84|71.04|71.67|70.87|197
1705203300000|2024-01-14 03:35:00|71.75|70.95|71.81|71.01|71.91|71.11|71.71|70.91|233
1705203600000|2024-01-14 03:40:00|71.82|71.02|71.83|71.03|71.87|71.07|71.73|70.93|149
1705203900000|2024-01-14 03:45:00|71.84|71.04|71.74|70.94|71.93|71.13|71.74|70.94|166
1705204200000|2024-01-14 03:50:00|71.75|70.95|71.78|70.98|71.8|71|71.73|70.93|95
1705204500000|2024-01-14 03:55:00|71.77|70.97|71.81|71.01|71.84|71.04|71.76|70.96|126
1705204800000|2024-01-14 04:00:00|71.82|71.02|71.64|70.84|71.82|71.02|71.63|70.83|208
1705205100000|2024-01-14 04:05:00|71.65|70.85|71.89|71.09|71.91|71.11|71.65|70.85|103
1705205400000|2024-01-14 04:10:00|71.88|71.08|71.74|70.94|71.89|71.09|71.71|70.91|105
1705205700000|2024-01-14 04:15:00|71.73|70.93|71.68|70.88|71.82|71.02|71.61|70.81|181
1705206000000|2024-01-14 04:20:00|71.67|70.87|71.81|71.01|71.85|71.05|71.67|70.87|248
1705206300000|2024-01-14 04:25:00|71.8|71|71.8|71|71.85|71.05|71.75|70.95|158
1705206600000|2024-01-14 04:30:00|71.79|70.99|71.7|70.9|71.81|71.01|71.7|70.9|170
1705206900000|2024-01-14 04:35:00|71.71|70.91|71.69|70.89|71.75|70.95|71.63|70.83|132
1705207200000|2024-01-14 04:40:00|71.68|70.88|71.48|70.68|71.68|70.88|71.42|70.62|174
1705207500000|2024-01-14 04:45:00|71.49|70.69|71.55|70.75|71.62|70.82|71.47|70.67|204
1705207800000|2024-01-14 04:50:00|71.56|70.76|71.6|70.8|71.74|70.94|71.55|70.75|161
1705208100000|2024-01-14 04:55:00|71.61|70.81|71.67|70.87|71.68|70.88|71.53|70.73|105
1705208400000|2024-01-14 05:00:00|71.68|70.88|71.59|70.79|71.74|70.94|71.59|70.79|159
1705208700000|2024-01-14 05:05:00|71.6|70.8|71.69|70.89|71.82|71.02|71.55|70.75|206
1705209000000|2024-01-14 05:10:00|71.7|70.9|71.63|70.83|71.77|70.97|71.62|70.82|97
1705209300000|2024-01-14 05:15:00|71.64|70.84|71.78|70.98|71.83|71.03|71.6|70.8|106
1705209600000|2024-01-14 05:20:00|71.79|70.99|71.77|70.97|71.83|71.03|71.74|70.94|76
1705209900000|2024-01-14 05:25:00|71.76|70.96|71.96|71.16|71.96|71.16|71.76|70.96|84
1705210200000|2024-01-14 05:30:00|71.95|71.15|72|71.2|72.01|71.21|71.93|71.13|76
1705210500000|2024-01-14 05:35:00|71.99|71.19|71.96|71.16|72.01|71.21|71.89|71.09|123
1705210800000|2024-01-14 05:40:00|71.97|71.17|71.89|71.09|71.98|71.18|71.85|71.05|76
1705211100000|2024-01-14 05:45:00|71.9|71.1|71.98|71.18|71.99|71.19|71.89|71.09|84
1705211400000|2024-01-14 05:50:00|71.99|71.19|71.95|71.15|72.01|71.21|71.93|71.13|53
1705211700000|2024-01-14 05:55:00|71.96|71.16|71.97|71.17|71.97|71.17|71.88|71.08|26
1705212000000|2024-01-14 06:00:00|71.96|71.16|71.9|71.1|72.01|71.21|71.89|71.09|83
1705212300000|2024-01-14 06:05:00|71.91|71.11|72.01|71.21|72.01|71.21|71.9|71.1|46
1705212600000|2024-01-14 06:10:00|72.02|71.22|72.11|71.31|72.12|71.32|72.02|71.22|41
1705212900000|2024-01-14 06:15:00|72.12|71.32|72.09|71.29|72.12|71.32|72.08|71.28|40
1705213200000|2024-01-14 06:20:00|72.1|71.3|72.12|71.32|72.12|71.32|72.09|71.29|16
1705213500000|2024-01-14 06:25:00|72.13|71.33|72.1|71.3|72.15|71.35|72.06|71.26|29
1705213800000|2024-01-14 06:30:00|72.11|71.31|72.01|71.21|72.12|71.32|72.01|71.21|47
1705214100000|2024-01-14 06:35:00|72|71.2|72.05|71.25|72.06|71.26|71.94|71.14|70
1705214400000|2024-01-14 06:40:00|72.06|71.26|72.12|71.32|72.12|71.32|72.06|71.26|37
1705214700000|2024-01-14 06:45:00|72.11|71.31|72.22|71.42|72.22|71.42|72.11|71.31|56
1705215000000|2024-01-14 06:50:00|72.21|71.41|72.24|71.44|72.25|71.45|72.2|71.4|32
1705215300000|2024-01-14 06:55:00|72.25|71.45|72.36|71.56|72.37|71.57|72.24|71.44|50
1705215600000|2024-01-14 07:00:00|72.37|71.57|72.32|71.52|72.37|71.57|72.25|71.45|84
1705215900000|2024-01-14 07:05:00|72.33|71.53|72.36|71.56|72.4|71.6|72.32|71.52|62
1705216200000|2024-01-14 07:10:00|72.39|71.59|72.35|71.55|72.44|71.64|72.34|71.54|65
1705216500000|2024-01-14 07:15:00|72.36|71.56|72.25|71.45|72.38|71.58|72.23|71.43|68
1705216800000|2024-01-14 07:20:00|72.26|71.46|72.24|71.44|72.28|71.48|72.18|71.38|62
1705217100000|2024-01-14 07:25:00|72.23|71.43|72.2|71.4|72.25|71.45|72.16|71.36|61
1705217400000|2024-01-14 07:30:00|72.21|71.41|72.27|71.47|72.27|71.47|72.12|71.32|61
1705217700000|2024-01-14 07:35:00|72.28|71.48|72.25|71.45|72.29|71.49|72.21|71.41|60
1705218000000|2024-01-14 07:40:00|72.26|71.46|72.29|71.49|72.32|71.52|72.21|71.41|75
1705218300000|2024-01-14 07:45:00|72.3|71.5|72.44|71.64|72.45|71.65|72.29|71.49|67
1705218600000|2024-01-14 07:50:00|72.43|71.63|72.38|71.58|72.45|71.65|72.37|71.57|82
1705218900000|2024-01-14 07:55:00|72.37|71.57|72.37|71.57|72.38|71.58|72.32|71.52|26
1705219200000|2024-01-14 08:00:00|72.36|71.56|72.51|71.71|72.54|71.74|72.35|71.55|116
1705219500000|2024-01-14 08:05:00|72.5|71.7|72.43|71.63|72.51|71.71|72.3|71.5|126
1705219800000|2024-01-14 08:10:00|72.44|71.64|72.5|71.7|72.5|71.7|72.42|71.62|48
1705220100000|2024-01-14 08:15:00|72.49|71.69|72.31|71.51|72.53|71.73|72.3|71.5|78
1705220400000|2024-01-14 08:20:00|72.3|71.5|72.32|71.52|72.35|71.55|72.3|71.5|64
1705220700000|2024-01-14 08:25:00|72.31|71.51|72.32|71.52|72.36|71.56|72.27|71.47|93
1705221000000|2024-01-14 08:30:00|72.33|71.53|72.39|71.59|72.47|71.67|72.27|71.47|163
1705221300000|2024-01-14 08:35:00|72.37|71.57|72.42|71.62|72.43|71.63|72.33|71.53|75
1705221600000|2024-01-14 08:40:00|72.43|71.63|72.44|71.64|72.5|71.7|72.4|71.6|76
1705221900000|2024-01-14 08:45:00|72.45|71.65|72.46|71.66|72.51|71.71|72.44|71.64|56
1705222200000|2024-01-14 08:50:00|72.45|71.65|72.55|71.75|72.55|71.75|72.43|71.63|50
1705222500000|2024-01-14 08:55:00|72.51|71.71|72.52|71.72|72.53|71.73|72.44|71.64|82
1705222800000|2024-01-14 09:00:00|72.53|71.73|72.53|71.73|72.55|71.75|72.48|71.68|104
1705223100000|2024-01-14 09:05:00|72.52|71.72|72.46|71.66|72.53|71.73|72.45|71.65|79
1705223400000|2024-01-14 09:10:00|72.47|71.67|72.42|71.62|72.52|71.72|72.42|71.62|64
1705223700000|2024-01-14 09:15:00|72.43|71.63|72.43|71.63|72.46|71.66|72.42|71.62|47
1705224000000|2024-01-14 09:20:00|72.42|71.62|72.32|71.52|72.45|71.65|72.32|71.52|36
1705224300000|2024-01-14 09:25:00|72.31|71.51|72.32|71.52|72.36|71.56|72.24|71.44|94
1705224600000|2024-01-14 09:30:00|72.31|71.51|72.31|71.51|72.34|71.54|72.22|71.42|59
1705224900000|2024-01-14 09:35:00|72.32|71.52|72.25|71.45|72.34|71.54|72.11|71.31|120
1705225200000|2024-01-14 09:40:00|72.24|71.44|72.33|71.53|72.34|71.54|72.23|71.43|104
1705225500000|2024-01-14 09:45:00|72.34|71.54|72.41|71.61|72.41|71.61|72.33|71.53|45
1705225800000|2024-01-14 09:50:00|72.4|71.6|72.45|71.65|72.47|71.67|72.34|71.54|74
1705226100000|2024-01-14 09:55:00|72.46|71.66|72.57|71.77|72.58|71.78|72.46|71.66|83
1705226400000|2024-01-14 10:00:00|72.56|71.76|72.47|71.67|72.57|71.77|72.41|71.61|99
1705226700000|2024-01-14 10:05:00|72.48|71.68|72.39|71.59|72.5|71.7|72.39|71.59|63
1705227000000|2024-01-14 10:10:00|72.4|71.6|72.52|71.72|72.53|71.73|72.39|71.59|42
1705227300000|2024-01-14 10:15:00|72.53|71.73|72.54|71.74|72.56|71.76|72.48|71.68|68
1705227600000|2024-01-14 10:20:00|72.55|71.75|72.55|71.75|72.6|71.8|72.5|71.7|54
1705227900000|2024-01-14 10:25:00|72.54|71.74|72.53|71.73|72.57|71.77|72.48|71.68|43
1705228200000|2024-01-14 10:30:00|72.52|71.72|72.36|71.56|72.52|71.72|72.36|71.56|50
1705228500000|2024-01-14 10:35:00|72.39|71.59|72.29|71.49|72.42|71.62|72.25|71.45|66
1705228800000|2024-01-14 10:40:00|72.3|71.5|72.4|71.6|72.4|71.6|72.29|71.49|44
1705229100000|2024-01-14 10:45:00|72.41|71.61|72.27|71.47|72.41|71.61|72.25|71.45|52
1705229400000|2024-01-14 10:50:00|72.28|71.48|72.38|71.58|72.43|71.63|72.27|71.47|97
1705229700000|2024-01-14 10:55:00|72.37|71.57|72.37|71.57|72.38|71.58|72.31|71.51|71
1705230000000|2024-01-14 11:00:00|72.38|71.58|72.29|71.49|72.39|71.59|72.19|71.39|141
1705230300000|2024-01-14 11:05:00|72.3|71.5|72.38|71.58|72.38|71.58|72.26|71.46|91
1705230600000|2024-01-14 11:10:00|72.37|71.57|72.47|71.67|72.49|71.69|72.35|71.55|54
1705230900000|2024-01-14 11:15:00|72.46|71.66|72.53|71.73|72.54|71.74|72.46|71.66|54
1705231200000|2024-01-14 11:20:00|72.54|71.74|72.6|71.8|72.6|71.8|72.54|71.74|70
1705231500000|2024-01-14 11:25:00|72.59|71.79|72.64|71.84|72.67|71.87|72.58|71.78|60
1705231800000|2024-01-14 11:30:00|72.65|71.85|72.53|71.73|72.65|71.85|72.52|71.72|33
1705232100000|2024-01-14 11:35:00|72.52|71.72|72.32|71.52|72.52|71.72|72.31|71.51|60
1705232400000|2024-01-14 11:40:00|72.33|71.53|72.16|71.36|72.33|71.53|72.13|71.33|73
1705232700000|2024-01-14 11:45:00|72.15|71.35|72.03|71.23|72.15|71.35|72.01|71.21|100
1705233000000|2024-01-14 11:50:00|72.02|71.22|72.05|71.25|72.07|71.27|72.01|71.21|49
1705233300000|2024-01-14 11:55:00|72.04|71.24|72.04|71.24|72.07|71.27|72|71.2|33
1705233600000|2024-01-14 12:00:00|72.03|71.23|72.05|71.25|72.1|71.3|71.99|71.19|94
1705233900000|2024-01-14 12:05:00|72.06|71.26|72.12|71.32|72.15|71.35|72|71.2|140
1705234200000|2024-01-14 12:10:00|72.11|71.31|72.2|71.4|72.22|71.42|72.11|71.31|69
1705234500000|2024-01-14 12:15:00|72.19|71.39|72.16|71.36|72.28|71.48|72.14|71.34|112
1705234800000|2024-01-14 12:20:00|72.17|71.37|72.17|71.37|72.17|71.37|72.03|71.23|99
1705235100000|2024-01-14 12:25:00|72.18|71.38|72.18|71.38|72.2|71.4|72.11|71.31|89
1705235400000|2024-01-14 12:30:00|72.19|71.39|72.08|71.28|72.21|71.41|72.06|71.26|109
1705235700000|2024-01-14 12:35:00|72.09|71.29|72.11|71.31|72.16|71.36|72.08|71.28|88
1705236000000|2024-01-14 12:40:00|72.1|71.3|72.21|71.41|72.23|71.43|72.08|71.28|54
1705236300000|2024-01-14 12:45:00|72.2|71.4|72.08|71.28|72.22|71.42|72.08|71.28|67
1705236600000|2024-01-14 12:50:00|72.07|71.27|72.01|71.21|72.07|71.27|71.98|71.18|74
1705236900000|2024-01-14 12:55:00|72.02|71.22|71.84|71.04|72.02|71.22|71.8|71|161
1705237200000|2024-01-14 13:00:00|71.85|71.05|71.71|70.91|71.89|71.09|71.7|70.9|155
1705237500000|2024-01-14 13:05:00|71.7|70.9|71.8|71|71.89|71.09|71.64|70.84|144
1705237800000|2024-01-14 13:10:00|71.79|70.99|71.88|71.08|71.92|71.12|71.71|70.91|117
1705238100000|2024-01-14 13:15:00|71.89|71.09|71.76|70.96|71.96|71.16|71.74|70.94|121
1705238400000|2024-01-14 13:20:00|71.75|70.95|71.71|70.91|71.78|70.98|71.62|70.82|147
1705238700000|2024-01-14 13:25:00|71.7|70.9|71.79|70.99|71.8|71|71.7|70.9|64
1705239000000|2024-01-14 13:30:00|71.8|71|71.82|71.02|71.88|71.08|71.79|70.99|60
1705239300000|2024-01-14 13:35:00|71.83|71.03|71.89|71.09|71.91|71.11|71.82|71.02|53
1705239600000|2024-01-14 13:40:00|71.88|71.08|71.61|70.81|71.89|71.09|71.56|70.76|129
1705239900000|2024-01-14 13:45:00|71.62|70.82|71.75|70.95|71.78|70.98|71.62|70.82|120
1705240200000|2024-01-14 13:50:00|71.76|70.96|71.81|71.01|71.87|71.07|71.69|70.89|135
1705240500000|2024-01-14 13:55:00|71.8|71|71.8|71|71.83|71.03|71.76|70.96|99
1705240800000|2024-01-14 14:00:00|71.79|70.99|71.82|71.02|71.83|71.03|71.73|70.93|87
1705241100000|2024-01-14 14:05:00|71.81|71.01|71.96|71.16|71.98|71.18|71.77|70.97|94
1705241400000|2024-01-14 14:10:00|71.97|71.17|72.01|71.21|72.06|71.26|71.95|71.15|69
1705241700000|2024-01-14 14:15:00|72.02|71.22|72.01|71.21|72.06|71.26|71.95|71.15|81
1705242000000|2024-01-14 14:20:00|72|71.2|71.92|71.12|72|71.2|71.92|71.12|72
1705242300000|2024-01-14 14:25:00|71.93|71.13|72.06|71.26|72.07|71.27|71.92|71.12|69
1705242600000|2024-01-14 14:30:00|72.07|71.27|72|71.2|72.07|71.27|71.95|71.15|90
1705242900000|2024-01-14 14:35:00|72.01|71.21|72.03|71.23|72.07|71.27|71.97|71.17|78
1705243200000|2024-01-14 14:40:00|72.02|71.22|71.93|71.13|72.03|71.23|71.92|71.12|52
1705243500000|2024-01-14 14:45:00|71.92|71.12|72.03|71.23|72.06|71.26|71.88|71.08|81
1705243800000|2024-01-14 14:50:00|72.02|71.22|71.93|71.13|72.03|71.23|71.92|71.12|81
1705244100000|2024-01-14 14:55:00|71.92|71.12|71.81|71.01|71.92|71.12|71.79|70.99|111
1705244400000|2024-01-14 15:00:00|71.82|71.02|71.85|71.05|71.93|71.13|71.81|71.01|74
1705244700000|2024-01-14 15:05:00|71.86|71.06|71.94|71.14|72.01|71.21|71.78|70.98|119
1705245000000|2024-01-14 15:10:00|71.93|71.13|71.87|71.07|71.93|71.13|71.8|71|94
1705245300000|2024-01-14 15:15:00|71.88|71.08|71.96|71.16|72.03|71.23|71.88|71.08|124
1705245600000|2024-01-14 15:20:00|71.97|71.17|71.97|71.17|72.04|71.24|71.96|71.16|55
1705245900000|2024-01-14 15:25:00|71.98|71.18|72|71.2|72|71.2|71.95|71.15|55
1705246200000|2024-01-14 15:30:00|72.01|71.21|71.97|71.17|72.03|71.23|71.95|71.15|71
1705246500000|2024-01-14 15:35:00|71.96|71.16|72.08|71.28|72.08|71.28|71.94|71.14|74
1705246800000|2024-01-14 15:40:00|72.09|71.29|72.12|71.32|72.14|71.34|72.06|71.26|80
1705247100000|2024-01-14 15:45:00|72.11|71.31|72.12|71.32|72.14|71.34|72.04|71.24|97
1705247400000|2024-01-14 15:50:00|72.11|71.31|72.14|71.34|72.17|71.37|72.09|71.29|96
1705247700000|2024-01-14 15:55:00|72.15|71.35|72.07|71.27|72.15|71.35|72.06|71.26|67
1705248000000|2024-01-14 16:00:00|72.08|71.28|72.05|71.25|72.14|71.34|72.02|71.22|78
1705248300000|2024-01-14 16:05:00|72.04|71.24|72.03|71.23|72.08|71.28|72|71.2|86
1705248600000|2024-01-14 16:10:00|72.04|71.24|72.07|71.27|72.07|71.27|72.02|71.22|32
1705248900000|2024-01-14 16:15:00|72.08|71.28|72.07|71.27|72.11|71.31|72.05|71.25|76
1705249200000|2024-01-14 16:20:00|72.06|71.26|72.06|71.26|72.09|71.29|71.95|71.15|134
1705249500000|2024-01-14 16:25:00|72.05|71.25|71.88|71.08|72.06|71.26|71.87|71.07|68
1705249800000|2024-01-14 16:30:00|71.87|71.07|71.66|70.86|71.88|71.08|71.55|70.75|132
1705250100000|2024-01-14 16:35:00|71.65|70.85|71.84|71.04|71.88|71.08|71.58|70.78|226
1705250400000|2024-01-14 16:40:00|71.85|71.05|71.8|71|71.85|71.05|71.61|70.81|178
1705250700000|2024-01-14 16:45:00|71.81|71.01|71.9|71.1|71.9|71.1|71.76|70.96|153
1705251000000|2024-01-14 16:50:00|71.89|71.09|71.78|70.98|71.9|71.1|71.74|70.94|140
1705251300000|2024-01-14 16:55:00|71.77|70.97|71.79|70.99|71.82|71.02|71.7|70.9|97
1705251600000|2024-01-14 17:00:00|71.8|71|71.87|71.07|71.91|71.11|71.73|70.93|132
1705251900000|2024-01-14 17:05:00|71.88|71.08|71.9|71.1|71.91|71.11|71.74|70.94|125
1705252200000|2024-01-14 17:10:00|71.91|71.11|72|71.2|72.07|71.27|71.9|71.1|167
1705252500000|2024-01-14 17:15:00|71.99|71.19|72.06|71.26|72.06|71.26|71.84|71.04|106
1705252800000|2024-01-14 17:20:00|72.05|71.25|72.02|71.22|72.12|71.32|72.01|71.21|77
1705253100000|2024-01-14 17:25:00|72.03|71.23|71.96|71.16|72.06|71.26|71.92|71.12|84
1705253400000|2024-01-14 17:30:00|71.97|71.17|72.13|71.33|72.14|71.34|71.96|71.16|99
1705253700000|2024-01-14 17:35:00|72.12|71.32|72.07|71.27|72.14|71.34|72.03|71.23|106
1705254000000|2024-01-14 17:40:00|72.06|71.26|72.03|71.23|72.09|71.29|72.01|71.21|101
1705254300000|2024-01-14 17:45:00|72.02|71.22|72|71.2|72.03|71.23|71.95|71.15|100
1705254600000|2024-01-14 17:50:00|71.99|71.19|71.92|71.12|71.99|71.19|71.88|71.08|84
1705254900000|2024-01-14 17:55:00|71.93|71.13|72.04|71.24|72.04|71.24|71.93|71.13|49
1705255200000|2024-01-14 18:00:00|72.03|71.23|72.02|71.22|72.04|71.24|71.86|71.06|110
1705255500000|2024-01-14 18:05:00|72.03|71.23|72.06|71.26|72.09|71.29|72.01|71.21|75
1705255800000|2024-01-14 18:10:00|72.07|71.27|72.02|71.22|72.08|71.28|72|71.2|60
1705256100000|2024-01-14 18:15:00|72.03|71.23|71.8|71|72.05|71.25|71.7|70.9|153
1705256400000|2024-01-14 18:20:00|71.81|71.01|71.65|70.85|71.86|71.06|71.63|70.83|141
1705256700000|2024-01-14 18:25:00|71.64|70.84|71.55|70.75|71.69|70.89|71.48|70.68|154
1705257000000|2024-01-14 18:30:00|71.54|70.74|71.47|70.67|71.72|70.92|71.46|70.66|232
1705257300000|2024-01-14 18:35:00|71.48|70.68|71.71|70.91|71.72|70.92|71.43|70.63|203
1705257600000|2024-01-14 18:40:00|71.72|70.92|71.56|70.76|71.73|70.93|71.51|70.71|206
1705257900000|2024-01-14 18:45:00|71.57|70.77|71.77|70.97|71.8|71|71.56|70.76|186
1705258200000|2024-01-14 18:50:00|71.76|70.96|71.79|70.99|71.8|71|71.74|70.94|137
1705258500000|2024-01-14 18:55:00|71.78|70.98|71.81|71.01|71.83|71.03|71.76|70.96|48
1705258800000|2024-01-14 19:00:00|71.8|71|71.8|71|71.81|71.01|71.66|70.86|128
1705259100000|2024-01-14 19:05:00|71.79|70.99|71.71|70.91|71.81|71.01|71.7|70.9|94
1705259400000|2024-01-14 19:10:00|71.72|70.92|71.52|70.72|71.72|70.92|71.42|70.62|258
1705259700000|2024-01-14 19:15:00|71.53|70.73|71.4|70.6|71.53|70.73|71.19|70.39|436
1705260000000|2024-01-14 19:20:00|71.41|70.61|71.33|70.53|71.45|70.65|71.23|70.43|311
1705260300000|2024-01-14 19:25:00|71.34|70.54|71.31|70.51|71.45|70.65|71.21|70.41|203
1705260600000|2024-01-14 19:30:00|71.3|70.5|71.16|70.36|71.39|70.59|71.03|70.23|311
1705260900000|2024-01-14 19:35:00|71.17|70.37|70.95|70.15|71.21|70.41|70.94|70.14|330
1705261200000|2024-01-14 19:40:00|70.96|70.16|71.07|70.27|71.11|70.31|70.94|70.14|259
1705261500000|2024-01-14 19:45:00|71.08|70.28|71.06|70.26|71.31|70.51|71.06|70.26|172
1705261800000|2024-01-14 19:50:00|71.07|70.27|70.81|70.01|71.09|70.29|70.6|69.8|446
1705262100000|2024-01-14 19:55:00|70.82|70.02|70.81|70.01|70.85|70.05|70.61|69.81|265
1705262400000|2024-01-14 20:00:00|70.8|70|70.84|70.04|70.87|70.07|70.29|69.49|513
1705262700000|2024-01-14 20:05:00|70.83|70.03|71.03|70.23|71.08|70.28|70.79|69.99|357
1705263000000|2024-01-14 20:10:00|71.04|70.24|71.15|70.35|71.15|70.35|71|70.2|224
1705263300000|2024-01-14 20:15:00|71.14|70.34|71.07|70.27|71.25|70.45|71.05|70.25|200
1705263600000|2024-01-14 20:20:00|71.08|70.28|71.02|70.22|71.16|70.36|70.97|70.17|250
1705263900000|2024-01-14 20:25:00|71.01|70.21|71.18|70.38|71.18|70.38|70.93|70.13|225
1705264200000|2024-01-14 20:30:00|71.17|70.37|71.79|69.79|71.79|70.38|71.03|69.68|251
1705264500000|2024-01-14 20:35:00|71.8|69.8|71.82|69.82|71.91|69.91|71.72|69.72|217
1705264800000|2024-01-14 20:40:00|71.81|69.81|71.78|69.78|71.88|69.88|71.77|69.77|168
1705265100000|2024-01-14 20:45:00|71.79|69.79|71.83|69.83|71.92|69.92|71.79|69.79|146
1705265400000|2024-01-14 20:50:00|71.82|69.82|71.67|69.67|71.85|69.85|71.65|69.65|152
1705265700000|2024-01-14 20:55:00|71.66|69.66|71.45|69.45|71.68|69.68|71.42|69.42|203
1705266000000|2024-01-14 21:00:00|71.46|69.46|71.55|69.55|71.56|69.56|71.4|69.4|237
1705266300000|2024-01-14 21:05:00|71.56|69.56|71.66|69.66|71.69|69.69|71.51|69.51|173
1705266600000|2024-01-14 21:10:00|71.65|69.65|71.68|69.68|71.71|69.71|71.62|69.62|166
1705266900000|2024-01-14 21:15:00|71.67|69.67|71.23|69.23|71.67|69.67|71.22|69.22|246
1705267200000|2024-01-14 21:20:00|71.22|69.22|71.3|69.3|71.36|69.36|71.18|69.18|384
1705267500000|2024-01-14 21:25:00|71.29|69.29|71.28|69.28|71.38|69.38|71.24|69.24|305
1705267800000|2024-01-14 21:30:00|71.27|69.27|71.21|69.21|71.43|69.43|71.16|69.16|322
1705268100000|2024-01-14 21:35:00|71.2|69.2|71.15|69.15|71.34|69.34|71|69|481
1705268400000|2024-01-14 21:40:00|71.16|69.16|71.38|69.38|71.38|69.38|71.09|69.09|407
1705268700000|2024-01-14 21:45:00|71.37|69.37|70.74|69.94|71.38|70.03|70.68|69.26|225
1705269000000|2024-01-14 21:50:00|70.73|69.93|70.93|70.13|70.96|70.16|70.63|69.83|240
1705269300000|2024-01-14 21:55:00|70.94|70.14|71.25|70.45|71.26|70.46|70.89|70.09|300
1705269600000|2024-01-14 22:00:00|71.26|70.46|71.26|70.46|71.3|70.5|71.16|70.36|274
1705269900000|2024-01-14 22:05:00|71.25|70.45|71.21|70.41|71.33|70.53|71.16|70.36|143
1705270200000|2024-01-14 22:10:00|71.23|70.43|71.21|70.41|71.28|70.48|71.18|70.38|228
1705270500000|2024-01-14 22:15:00|71.2|70.4|71.1|70.3|71.21|70.41|71.09|70.29|183
1705270800000|2024-01-14 22:20:00|71.11|70.31|71.11|70.31|71.18|70.38|71.08|70.28|65
1705271100000|2024-01-14 22:25:00|71.12|70.32|70.89|70.09|71.13|70.33|70.84|70.04|112
1705271400000|2024-01-14 22:30:00|70.88|70.08|70.89|70.09|70.98|70.18|70.62|69.82|350
1705271700000|2024-01-14 22:35:00|70.88|70.08|71.02|70.22|71.18|70.38|70.85|70.05|174
1705272000000|2024-01-14 22:40:00|71.03|70.23|70.99|70.19|71.08|70.28|70.86|70.06|123
1705272300000|2024-01-14 22:45:00|70.98|70.18|70.9|70.1|70.99|70.19|70.84|70.04|161
1705272600000|2024-01-14 22:50:00|70.91|70.11|70.93|70.13|71.03|70.23|70.89|70.09|172
1705272900000|2024-01-14 22:55:00|70.94|70.14|70.88|70.08|71.02|70.22|70.84|70.04|313
1705273200000|2024-01-14 23:00:00|70.86|70.06|70.69|69.89|70.95|70.15|70.64|69.84|418
1705273500000|2024-01-14 23:05:00|70.7|69.9|70.38|69.58|70.7|69.9|70.28|69.48|503
1705273800000|2024-01-14 23:10:00|70.39|69.59|70.32|69.52|70.5|69.7|70.15|69.35|578
1705274100000|2024-01-14 23:15:00|70.31|69.51|70.43|69.63|70.59|69.79|70.22|69.42|582
1705274400000|2024-01-14 23:20:00|70.44|69.64|70.22|69.42|70.59|69.79|70.2|69.4|501
1705274700000|2024-01-14 23:25:00|70.21|69.41|70.51|69.71|70.54|69.74|70.16|69.36|426
1705275000000|2024-01-14 23:30:00|70.5|69.7|70.52|69.72|70.73|69.93|70.46|69.66|303
1705275300000|2024-01-14 23:35:00|70.54|69.74|70.11|69.31|70.54|69.74|69.89|69.09|699
1705275600000|2024-01-14 23:40:00|70.13|69.33|70.16|69.36|70.22|69.42|69.93|69.13|574
1705275900000|2024-01-14 23:45:00|70.14|69.34|70.53|69.73|70.57|69.77|70.1|69.3|391
1705276200000|2024-01-14 23:50:00|70.54|69.74|70.14|69.34|70.61|69.81|70.01|69.21|459
1705276500000|2024-01-14 23:55:00|70.17|69.37|70.18|69.38|70.32|69.52|70.04|69.24|693
1705276800000|2024-01-15 00:00:00|70.21|69.41|70.62|69.82|70.65|69.85|70.13|69.33|525
1705277100000|2024-01-15 00:05:00|70.65|69.85|70.44|69.64|70.74|69.94|70.39|69.59|444
1705277400000|2024-01-15 00:10:00|70.42|69.62|70.53|69.73|70.73|69.93|70.35|69.55|357
1705277700000|2024-01-15 00:15:00|70.55|69.75|70.64|69.84|70.73|69.93|70.47|69.67|344
1705278000000|2024-01-15 00:20:00|70.65|69.85|70.53|69.73|70.69|69.89|70.5|69.7|427
1705278300000|2024-01-15 00:25:00|70.52|69.72|70.59|69.79|70.67|69.87|70.4|69.6|482
1705278600000|2024-01-15 00:30:00|70.6|69.8|70.64|69.84|70.68|69.88|70.47|69.67|462
1705278900000|2024-01-15 00:35:00|70.62|69.82|70.76|69.96|70.86|70.06|70.62|69.82|344
1705279200000|2024-01-15 00:40:00|70.77|69.97|70.94|70.14|70.94|70.14|70.75|69.95|227
1705279500000|2024-01-15 00:45:00|70.95|70.15|70.83|70.03|71|70.2|70.77|69.97|189
1705279800000|2024-01-15 00:50:00|70.82|70.02|70.87|70.07|70.89|70.09|70.72|69.92|273
1705280100000|2024-01-15 00:55:00|70.86|70.06|70.9|70.1|70.94|70.14|70.79|69.99|321
1705280400000|2024-01-15 01:00:00|70.89|70.09|71.04|70.24|71.08|70.28|70.8|70|174
1705280700000|2024-01-15 01:05:00|71.03|70.23|71.03|70.23|71.05|70.25|70.91|70.11|299
1705281000000|2024-01-15 01:10:00|71.02|70.22|70.94|70.14|71.02|70.22|70.8|70|317
1705281300000|2024-01-15 01:15:00|70.95|70.15|71.06|70.26|71.12|70.32|70.92|70.12|277
1705281600000|2024-01-15 01:20:00|71.07|70.27|71.12|70.32|71.13|70.33|70.98|70.18|298
1705281900000|2024-01-15 01:25:00|71.1|70.3|71.18|70.38|71.23|70.43|71.08|70.28|200
1705282200000|2024-01-15 01:30:00|71.16|70.36|71.25|70.45|71.28|70.48|71.09|70.29|329
1705282500000|2024-01-15 01:35:00|71.23|70.43|71.36|70.56|71.37|70.57|71.16|70.36|212
1705282800000|2024-01-15 01:40:00|71.35|70.55|71.47|70.67|71.48|70.68|71.31|70.51|274
1705283100000|2024-01-15 01:45:00|71.46|70.66|71.35|70.55|71.51|70.71|71.3|70.5|321
1705283400000|2024-01-15 01:50:00|71.34|70.54|71.3|70.5|71.48|70.68|71.3|70.5|340
1705283700000|2024-01-15 01:55:00|71.32|70.52|71.25|70.45|71.37|70.57|71.24|70.44|329
1705284000000|2024-01-15 02:00:00|71.26|70.46|71.09|70.29|71.3|70.5|71.07|70.27|384
1705284300000|2024-01-15 02:05:00|71.1|70.3|71.14|70.34|71.17|70.37|71.03|70.23|306
1705284600000|2024-01-15 02:10:00|71.16|70.36|71.26|70.46|71.32|70.52|71.12|70.32|230
1705284900000|2024-01-15 02:15:00|71.27|70.47|71.26|70.46|71.27|70.47|71.14|70.34|293
1705285200000|2024-01-15 02:20:00|71.25|70.45|71.27|70.47|71.32|70.52|71.22|70.42|256
1705285500000|2024-01-15 02:25:00|71.28|70.48|71.3|70.5|71.31|70.51|71.21|70.41|139
1705285800000|2024-01-15 02:30:00|71.31|70.51|71.28|70.48|71.32|70.52|71.21|70.41|139
1705286100000|2024-01-15 02:35:00|71.3|70.5|71.36|70.56|71.37|70.57|71.22|70.42|152
1705286400000|2024-01-15 02:40:00|71.37|70.57|71.39|70.59|71.43|70.63|71.37|70.57|42
1705286700000|2024-01-15 02:45:00|71.38|70.58|71.5|70.7|71.52|70.72|71.36|70.56|112
1705287000000|2024-01-15 02:50:00|71.52|70.72|71.61|70.81|71.61|70.81|71.51|70.71|59
1705287300000|2024-01-15 02:55:00|71.6|70.8|71.65|70.85|71.66|70.86|71.56|70.76|93
1705287600000|2024-01-15 03:00:00|71.64|70.84|71.66|70.86|71.73|70.93|71.62|70.82|87
1705287900000|2024-01-15 03:05:00|71.67|70.87|71.67|70.87|71.68|70.88|71.6|70.8|86
1705288200000|2024-01-15 03:10:00|71.68|70.88|71.71|70.91|71.73|70.93|71.65|70.85|76
1705288500000|2024-01-15 03:15:00|71.7|70.9|71.72|70.92|71.72|70.92|71.57|70.77|169
1705288800000|2024-01-15 03:20:00|71.71|70.91|71.72|70.92|71.75|70.95|71.66|70.86|120
1705289100000|2024-01-15 03:25:00|71.73|70.93|71.81|71.01|71.84|71.04|71.71|70.91|145
1705289400000|2024-01-15 03:30:00|71.8|71|71.78|70.98|71.81|71.01|71.7|70.9|184
1705289700000|2024-01-15 03:35:00|71.79|70.99|71.77|70.97|71.81|71.01|71.7|70.9|114
1705290000000|2024-01-15 03:40:00|71.78|70.98|71.66|70.86|71.82|71.02|71.65|70.85|108
1705290300000|2024-01-15 03:45:00|71.67|70.87|71.59|70.79|71.68|70.88|71.53|70.73|116
1705290600000|2024-01-15 03:50:00|71.6|70.8|71.57|70.77|71.61|70.81|71.54|70.74|110
1705290900000|2024-01-15 03:55:00|71.58|70.78|71.67|70.87|71.67|70.87|71.53|70.73|119
1705291200000|2024-01-15 04:00:00|71.66|70.86|71.71|70.91|71.71|70.91|71.64|70.84|125
1705291500000|2024-01-15 04:05:00|71.72|70.92|71.74|70.94|71.78|70.98|71.58|70.78|143
1705291800000|2024-01-15 04:10:00|71.73|70.93|71.75|70.95|71.75|70.95|71.69|70.89|79
1705292100000|2024-01-15 04:15:00|71.76|70.96|71.72|70.92|71.76|70.96|71.61|70.81|173
1705292400000|2024-01-15 04:20:00|71.71|70.91|71.67|70.87|71.72|70.92|71.65|70.85|100
1705292700000|2024-01-15 04:25:00|71.68|70.88|71.75|70.95|71.81|71.01|71.68|70.88|122
1705293000000|2024-01-15 04:30:00|71.76|70.96|71.76|70.96|71.83|71.03|71.74|70.94|83
1705293300000|2024-01-15 04:35:00|71.77|70.97|71.75|70.95|71.79|70.99|71.66|70.86|110
1705293600000|2024-01-15 04:40:00|71.74|70.94|71.71|70.91|71.8|71|71.69|70.89|119
1705293900000|2024-01-15 04:45:00|71.7|70.9|71.81|71.01|71.81|71.01|71.67|70.87|142
1705294200000|2024-01-15 04:50:00|71.8|71|71.83|71.03|71.92|71.12|71.77|70.97|99
1705294500000|2024-01-15 04:55:00|71.84|71.04|71.83|71.03|71.85|71.05|71.78|70.98|109
1705294800000|2024-01-15 05:00:00|71.84|71.04|71.94|71.14|71.94|71.14|71.8|71|113
1705295100000|2024-01-15 05:05:00|71.95|71.15|71.94|71.14|71.99|71.19|71.89|71.09|97
1705295400000|2024-01-15 05:10:00|71.95|71.15|71.91|71.11|71.95|71.15|71.84|71.04|139
1705295700000|2024-01-15 05:15:00|71.9|71.1|71.86|71.06|71.93|71.13|71.81|71.01|116
1705296000000|2024-01-15 05:20:00|71.87|71.07|71.71|70.91|71.87|71.07|71.7|70.9|79
1705296300000|2024-01-15 05:25:00|71.7|70.9|71.72|70.92|71.74|70.94|71.69|70.89|70
1705296600000|2024-01-15 05:30:00|71.73|70.93|71.66|70.86|71.73|70.93|71.62|70.82|69
1705296900000|2024-01-15 05:35:00|71.65|70.85|71.64|70.84|71.66|70.86|71.61|70.81|103
1705297200000|2024-01-15 05:40:00|71.63|70.83|71.63|70.83|71.66|70.86|71.57|70.77|135
1705297500000|2024-01-15 05:45:00|71.61|70.81|71.63|70.83|71.64|70.84|71.59|70.79|40
1705297800000|2024-01-15 05:50:00|71.62|70.82|71.67|70.87|71.74|70.94|71.62|70.82|75
1705298100000|2024-01-15 05:55:00|71.68|70.88|71.74|70.94|71.74|70.94|71.63|70.83|111
1705298400000|2024-01-15 06:00:00|71.73|70.93|71.65|70.85|71.74|70.94|71.59|70.79|139
1705298700000|2024-01-15 06:05:00|71.64|70.84|71.7|70.9|71.7|70.9|71.64|70.84|55
1705299000000|2024-01-15 06:10:00|71.69|70.89|71.63|70.83|71.75|70.95|71.63|70.83|114
1705299300000|2024-01-15 06:15:00|71.61|70.81|71.69|70.89|71.71|70.91|71.6|70.8|171
1705299600000|2024-01-15 06:20:00|71.7|70.9|71.58|70.78|71.7|70.9|71.57|70.77|151
1705299900000|2024-01-15 06:25:00|71.59|70.79|71.62|70.82|71.62|70.82|71.52|70.72|147
1705300200000|2024-01-15 06:30:00|71.6|70.8|71.51|70.71|71.6|70.8|71.5|70.7|99
1705300500000|2024-01-15 06:35:00|71.49|70.69|71.44|70.64|71.5|70.7|71.42|70.62|122
1705300800000|2024-01-15 06:40:00|71.45|70.65|71.41|70.61|71.45|70.65|71.35|70.55|134
1705301100000|2024-01-15 06:45:00|71.39|70.59|71.38|70.58|71.42|70.62|71.37|70.57|117
1705301400000|2024-01-15 06:50:00|71.37|70.57|71.34|70.54|71.38|70.58|71.32|70.52|122
1705301700000|2024-01-15 06:55:00|71.35|70.55|71.33|70.53|71.35|70.55|71.3|70.5|77
1705302000000|2024-01-15 07:00:00|71.32|70.52|71.34|70.54|71.37|70.57|71.29|70.49|105
1705302300000|2024-01-15 07:05:00|71.33|70.53|71.34|70.54|71.38|70.58|71.28|70.48|90
1705302600000|2024-01-15 07:10:00|71.35|70.55|71.37|70.57|71.39|70.59|71.34|70.54|69
1705302900000|2024-01-15 07:15:00|71.35|70.55|71.42|70.62|71.45|70.65|71.27|70.47|149
1705303200000|2024-01-15 07:20:00|71.41|70.61|71.49|70.69|71.51|70.71|71.41|70.61|162
1705303500000|2024-01-15 07:25:00|71.48|70.68|71.37|70.57|71.5|70.7|71.31|70.51|161
1705303800000|2024-01-15 07:30:00|71.36|70.56|71.18|70.38|71.38|70.58|71.17|70.37|258
1705304100000|2024-01-15 07:35:00|71.17|70.37|71.13|70.33|71.18|70.38|71.06|70.26|189
1705304400000|2024-01-15 07:40:00|71.14|70.34|71.19|70.39|71.24|70.44|71.12|70.32|208
1705304700000|2024-01-15 07:45:00|71.18|70.38|71.25|70.45|71.25|70.45|71.16|70.36|115
1705305000000|2024-01-15 07:50:00|71.26|70.46|71.34|70.54|71.35|70.55|71.26|70.46|93
1705305300000|2024-01-15 07:55:00|71.33|70.53|71.23|70.43|71.35|70.55|71.22|70.42|63
1705305600000|2024-01-15 08:00:00|71.24|70.44|71.17|70.37|71.32|70.52|71.1|70.3|170
1705305900000|2024-01-15 08:05:00|71.18|70.38|71.05|70.25|71.18|70.38|71.02|70.22|144
1705306200000|2024-01-15 08:10:00|71.06|70.26|71.09|70.29|71.17|70.37|71.04|70.24|156
1705306500000|2024-01-15 08:15:00|71.08|70.28|71.22|70.42|71.26|70.46|71.06|70.26|163
1705306800000|2024-01-15 08:20:00|71.23|70.43|71.28|70.48|71.28|70.48|71.21|70.41|38
1705307100000|2024-01-15 08:25:00|71.29|70.49|71.21|70.41|71.29|70.49|71.2|70.4|78
1705307400000|2024-01-15 08:30:00|71.22|70.42|71.25|70.45|71.29|70.49|71.22|70.42|104
1705307700000|2024-01-15 08:35:00|71.26|70.46|71.38|70.58|71.4|70.6|71.26|70.46|148
1705308000000|2024-01-15 08:40:00|71.39|70.59|71.34|70.54|71.4|70.6|71.27|70.47|125
1705308300000|2024-01-15 08:45:00|71.33|70.53|71.33|70.53|71.39|70.59|71.32|70.52|81
1705308600000|2024-01-15 08:50:00|71.32|70.52|71.34|70.54|71.38|70.58|71.26|70.46|115
1705308900000|2024-01-15 08:55:00|71.33|70.53|71.38|70.58|71.42|70.62|71.29|70.49|141
1705309200000|2024-01-15 09:00:00|71.4|70.6|71.22|70.42|71.41|70.61|71.16|70.36|195
1705309500000|2024-01-15 09:05:00|71.2|70.4|71.1|70.3|71.21|70.41|71.06|70.26|244
1705309800000|2024-01-15 09:10:00|71.09|70.29|71.19|70.39|71.2|70.4|71.06|70.26|160
1705310100000|2024-01-15 09:15:00|71.2|70.4|71.27|70.47|71.34|70.54|71.15|70.35|178
1705310400000|2024-01-15 09:20:00|71.26|70.46|71.4|70.6|71.41|70.61|71.26|70.46|144
1705310700000|2024-01-15 09:25:00|71.39|70.59|71.45|70.65|71.45|70.65|71.36|70.56|156
1705311000000|2024-01-15 09:30:00|71.48|70.68|71.44|70.64|71.51|70.71|71.43|70.63|117
1705311300000|2024-01-15 09:35:00|71.45|70.65|71.47|70.67|71.48|70.68|71.39|70.59|161
1705311600000|2024-01-15 09:40:00|71.48|70.68|71.48|70.68|71.51|70.71|71.41|70.61|163
1705311900000|2024-01-15 09:45:00|71.48|70.68|71.54|70.74|71.54|70.74|71.45|70.65|101
1705312200000|2024-01-15 09:50:00|71.53|70.73|71.57|70.77|71.57|70.77|71.53|70.73|94
1705312500000|2024-01-15 09:55:00|71.56|70.76|71.61|70.81|71.63|70.83|71.56|70.76|56
1705312800000|2024-01-15 10:00:00|71.62|70.82|71.44|70.64|71.65|70.85|71.44|70.64|102
1705313100000|2024-01-15 10:05:00|71.45|70.65|71.41|70.61|71.48|70.68|71.35|70.55|174
1705313400000|2024-01-15 10:10:00|71.4|70.6|71.34|70.54|71.42|70.62|71.33|70.53|218
1705313700000|2024-01-15 10:15:00|71.36|70.56|71.33|70.53|71.45|70.65|71.3|70.5|214
1705314000000|2024-01-15 10:20:00|71.32|70.52|71.34|70.54|71.35|70.55|71.17|70.37|255
1705314300000|2024-01-15 10:25:00|71.35|70.55|71.19|70.39|71.37|70.57|71.17|70.37|150
1705314600000|2024-01-15 10:30:00|71.18|70.38|71.23|70.43|71.26|70.46|71.15|70.35|192
1705314900000|2024-01-15 10:35:00|71.24|70.44|71.36|70.56|71.37|70.57|71.17|70.37|208
1705315200000|2024-01-15 10:40:00|71.37|70.57|71.3|70.5|71.43|70.63|71.25|70.45|166
1705315500000|2024-01-15 10:45:00|71.29|70.49|71.26|70.46|71.3|70.5|71.14|70.34|214
1705315800000|2024-01-15 10:50:00|71.25|70.45|71.2|70.4|71.29|70.49|71.16|70.36|233
1705316100000|2024-01-15 10:55:00|71.21|70.41|71.11|70.31|71.24|70.44|71.09|70.29|234
1705316400000|2024-01-15 11:00:00|71.1|70.3|71.14|70.34|71.21|70.41|71.1|70.3|220
1705316700000|2024-01-15 11:05:00|71.13|70.33|71.06|70.26|71.2|70.4|71.04|70.24|285
1705317000000|2024-01-15 11:10:00|71.07|70.27|71.13|70.33|71.15|70.35|71.06|70.26|178
1705317300000|2024-01-15 11:15:00|71.12|70.32|71.14|70.34|71.19|70.39|71.07|70.27|120
1705317600000|2024-01-15 11:20:00|71.11|70.31|71.05|70.25|71.11|70.31|70.98|70.18|180
1705317900000|2024-01-15 11:25:00|71.01|70.21|71.04|70.24|71.07|70.27|71.01|70.21|68
1705318200000|2024-01-15 11:30:00|71.03|70.23|70.92|70.12|71.09|70.29|70.87|70.07|127
1705318500000|2024-01-15 11:35:00|70.93|70.13|70.99|70.19|71.06|70.26|70.92|70.12|309
1705318800000|2024-01-15 11:40:00|71|70.2|70.99|70.19|71.03|70.23|70.91|70.11|203
1705319100000|2024-01-15 11:45:00|71|70.2|70.99|70.19|71.02|70.22|70.94|70.14|171
1705319400000|2024-01-15 11:50:00|71.01|70.21|70.97|70.17|71.01|70.21|70.95|70.15|95
1705319700000|2024-01-15 11:55:00|70.98|70.18|70.91|70.11|70.99|70.19|70.89|70.09|106
1705320000000|2024-01-15 12:00:00|70.92|70.12|70.95|70.15|71.05|70.25|70.9|70.1|114
1705320300000|2024-01-15 12:05:00|70.96|70.16|71.05|70.25|71.08|70.28|70.91|70.11|92
1705320600000|2024-01-15 12:10:00|71.04|70.24|71.05|70.25|71.1|70.3|71.04|70.24|71
1705320900000|2024-01-15 12:15:00|71.05|70.25|71.04|70.24|71.11|70.31|71.01|70.21|98
1705321200000|2024-01-15 12:20:00|71.05|70.25|71.09|70.29|71.09|70.29|70.87|70.07|179
1705321500000|2024-01-15 12:25:00|71.05|70.25|71.03|70.23|71.17|70.37|70.97|70.17|375
1705321800000|2024-01-15 12:30:00|71.03|70.23|70.98|70.18|71.05|70.25|70.96|70.16|145
1705322100000|2024-01-15 12:35:00|70.99|70.19|71.01|70.21|71.04|70.24|70.89|70.09|139
1705322400000|2024-01-15 12:40:00|71.02|70.22|70.75|69.95|71.02|70.22|70.72|69.92|175
1705322700000|2024-01-15 12:45:00|70.76|69.96|70.81|70.01|70.85|70.05|70.63|69.83|314
1705323000000|2024-01-15 12:50:00|70.8|70|70.88|70.08|70.92|70.12|70.72|69.92|225
1705323300000|2024-01-15 12:55:00|70.87|70.07|70.92|70.12|70.95|70.15|70.83|70.03|137
1705323600000|2024-01-15 13:00:00|70.93|70.13|70.92|70.12|70.97|70.17|70.85|70.05|210
1705323900000|2024-01-15 13:05:00|70.93|70.13|70.76|69.96|70.96|70.16|70.72|69.92|157
1705324200000|2024-01-15 13:10:00|70.75|69.95|70.82|70.02|70.9|70.1|70.74|69.94|245
1705324500000|2024-01-15 13:15:00|70.81|70.01|70.86|70.06|70.94|70.14|70.73|69.93|201
1705324800000|2024-01-15 13:20:00|70.87|70.07|70.95|70.15|70.96|70.16|70.82|70.02|204
1705325100000|2024-01-15 13:25:00|70.96|70.16|71.09|70.29|71.12|70.32|70.95|70.15|218
1705325400000|2024-01-15 13:30:00|71.08|70.28|71.04|70.24|71.13|70.33|70.98|70.18|246
1705325700000|2024-01-15 13:35:00|71.06|70.26|71.14|70.34|71.15|70.35|71.04|70.24|106
1705326000000|2024-01-15 13:40:00|71.13|70.33|71.14|70.34|71.16|70.36|71.12|70.32|172
1705326300000|2024-01-15 13:45:00|71.15|70.35|71.25|70.45|71.25|70.45|71.14|70.34|67
1705326600000|2024-01-15 13:50:00|71.24|70.44|71.19|70.39|71.3|70.5|71.19|70.39|218
1705326900000|2024-01-15 13:55:00|71.2|70.4|71.11|70.31|71.23|70.43|71.04|70.24|245
1705327200000|2024-01-15 14:00:00|71.1|70.3|71.01|70.21|71.13|70.33|70.92|70.12|225
1705327500000|2024-01-15 14:05:00|71|70.2|70.86|70.06|71.01|70.21|70.66|69.86|305
1705327800000|2024-01-15 14:10:00|70.85|70.05|70.87|70.07|70.87|70.07|70.78|69.98|242
1705328100000|2024-01-15 14:15:00|70.86|70.06|70.83|70.03|70.87|70.07|70.73|69.93|312
1705328400000|2024-01-15 14:20:00|70.84|70.04|70.68|69.88|70.87|70.07|70.68|69.88|204
1705328700000|2024-01-15 14:25:00|70.67|69.87|70.62|69.82|70.7|69.9|70.48|69.68|319
1705329000000|2024-01-15 14:30:00|70.61|69.81|70.45|69.65|70.71|69.91|70.43|69.63|327
1705329300000|2024-01-15 14:35:00|70.44|69.64|70.51|69.71|70.56|69.76|70.42|69.62|273
1705329600000|2024-01-15 14:40:00|70.5|69.7|70.49|69.69|70.56|69.76|70.41|69.61|184
1705329900000|2024-01-15 14:45:00|70.5|69.7|70.33|69.53|70.57|69.77|70.27|69.47|268
1705330200000|2024-01-15 14:50:00|70.31|69.51|70|69.2|70.37|69.57|69.97|69.17|440
1705330500000|2024-01-15 14:55:00|69.99|69.19|70.01|69.21|70.12|69.32|69.95|69.15|348
1705330800000|2024-01-15 15:00:00|70.02|69.22|70.01|69.21|70.11|69.31|69.94|69.14|294
1705331100000|2024-01-15 15:05:00|70.02|69.22|69.94|69.14|70.12|69.32|69.92|69.12|207
1705331400000|2024-01-15 15:10:00|69.95|69.15|70.25|69.45|70.28|69.48|69.91|69.11|170
1705331700000|2024-01-15 15:15:00|70.26|69.46|70.06|69.26|70.37|69.57|70.02|69.22|190
1705332000000|2024-01-15 15:20:00|70.05|69.25|70.07|69.27|70.14|69.34|70.01|69.21|177
1705332300000|2024-01-15 15:25:00|70.08|69.28|70.2|69.4|70.21|69.41|70.05|69.25|218
1705332600000|2024-01-15 15:30:00|70.19|69.39|70.19|69.39|70.23|69.43|70.14|69.34|93
1705332900000|2024-01-15 15:35:00|70.18|69.38|70.26|69.46|70.32|69.52|70.18|69.38|243
1705333200000|2024-01-15 15:40:00|70.25|69.45|70.12|69.32|70.26|69.46|70|69.2|254
1705333500000|2024-01-15 15:45:00|70.11|69.31|69.74|68.94|70.12|69.32|69.63|68.83|325
1705333800000|2024-01-15 15:50:00|69.75|68.95|69.72|68.92|69.86|69.06|69.64|68.84|349
1705334100000|2024-01-15 15:55:00|69.7|68.9|69.9|69.1|69.98|69.18|69.7|68.9|218
1705334400000|2024-01-15 16:00:00|69.89|69.09|70.07|69.27|70.11|69.31|69.85|69.05|248
1705334700000|2024-01-15 16:05:00|70.06|69.26|70.13|69.33|70.19|69.39|69.97|69.17|204
1705335000000|2024-01-15 16:10:00|70.12|69.32|70.13|69.33|70.17|69.37|70.08|69.28|99
1705335300000|2024-01-15 16:15:00|70.14|69.34|70.21|69.41|70.31|69.51|70.13|69.33|160
1705335600000|2024-01-15 16:20:00|70.2|69.4|70.25|69.45|70.25|69.45|70.11|69.31|112
1705335900000|2024-01-15 16:25:00|70.24|69.44|70.3|69.5|70.33|69.53|70.23|69.43|183
1705336200000|2024-01-15 16:30:00|70.29|69.49|70.4|69.6|70.43|69.63|70.29|69.49|299
1705336500000|2024-01-15 16:35:00|70.37|69.57|70.44|69.64|70.44|69.64|70.33|69.53|180
1705336800000|2024-01-15 16:40:00|70.42|69.62|70.47|69.67|70.5|69.7|70.34|69.54|246
1705337100000|2024-01-15 16:45:00|70.47|69.67|70.41|69.61|70.47|69.67|70.34|69.54|261
1705337400000|2024-01-15 16:50:00|70.42|69.62|70.25|69.45|70.45|69.65|70.21|69.41|163
1705337700000|2024-01-15 16:55:00|70.26|69.46|70.29|69.49|70.4|69.6|70.24|69.44|151
1705338000000|2024-01-15 17:00:00|70.3|69.5|70.33|69.53|70.37|69.57|70.24|69.44|237
1705338300000|2024-01-15 17:05:00|70.34|69.54|70.48|69.68|70.48|69.68|70.34|69.54|182
1705338600000|2024-01-15 17:10:00|70.47|69.67|70.52|69.72|70.53|69.73|70.45|69.65|155
1705338900000|2024-01-15 17:15:00|70.54|69.74|70.52|69.72|70.56|69.76|70.51|69.71|140
1705339200000|2024-01-15 17:20:00|70.51|69.71|70.51|69.71|70.56|69.76|70.47|69.67|119
1705339500000|2024-01-15 17:25:00|70.5|69.7|70.54|69.74|70.55|69.75|70.48|69.68|79
1705339800000|2024-01-15 17:30:00|70.55|69.75|70.52|69.72|70.55|69.75|70.47|69.67|227
1705340100000|2024-01-15 17:35:00|70.53|69.73|70.53|69.73|70.65|69.85|70.51|69.71|187
1705340400000|2024-01-15 17:40:00|70.54|69.74|70.42|69.62|70.56|69.76|70.38|69.58|219
1705340700000|2024-01-15 17:45:00|70.43|69.63|70.4|69.6|70.46|69.66|70.38|69.58|159
1705341000000|2024-01-15 17:50:00|70.42|69.62|70.56|69.76|70.57|69.77|70.41|69.61|122
1705341300000|2024-01-15 17:55:00|70.57|69.77|70.61|69.81|70.68|69.88|70.55|69.75|124
1705341600000|2024-01-15 18:00:00|70.6|69.8|70.63|69.83|70.66|69.86|70.59|69.79|162
1705341900000|2024-01-15 18:05:00|70.62|69.82|70.69|69.89|70.72|69.92|70.58|69.78|155
1705342200000|2024-01-15 18:10:00|70.68|69.88|70.7|69.9|70.72|69.92|70.67|69.87|117
1705342500000|2024-01-15 18:15:00|70.72|69.92|70.74|69.94|70.79|69.99|70.72|69.92|63
1705342800000|2024-01-15 18:20:00|70.73|69.93|70.84|70.04|70.84|70.04|70.73|69.93|118
1705343100000|2024-01-15 18:25:00|70.83|70.03|70.96|70.16|70.98|70.18|70.83|70.03|245
1705343400000|2024-01-15 18:30:00|70.95|70.15|70.94|70.14|71.06|70.26|70.93|70.13|299
1705343700000|2024-01-15 18:35:00|70.95|70.15|71.05|70.25|71.05|70.25|70.92|70.12|225
1705344000000|2024-01-15 18:40:00|71.07|70.27|71.11|70.31|71.12|70.32|71.01|70.21|215
1705344300000|2024-01-15 18:45:00|71.1|70.3|70.89|70.09|71.11|70.31|70.82|70.02|362
1705344600000|2024-01-15 18:50:00|70.88|70.08|70.75|69.95|70.97|70.17|70.66|69.86|362
1705344900000|2024-01-15 18:55:00|70.76|69.96|70.73|69.93|70.84|70.04|70.66|69.86|281
1705345200000|2024-01-15 19:00:00|70.74|69.94|70.81|70.01|70.88|70.08|70.65|69.85|333
1705345500000|2024-01-15 19:05:00|70.82|70.02|70.79|69.99|70.86|70.06|70.69|69.89|265
1705345800000|2024-01-15 19:10:00|70.78|69.98|70.9|70.1|70.9|70.1|70.77|69.97|290
1705346100000|2024-01-15 19:15:00|70.89|70.09|70.96|70.16|71|70.2|70.84|70.04|231
1705346400000|2024-01-15 19:20:00|70.95|70.15|70.98|70.18|71.09|70.29|70.94|70.14|186
1705346700000|2024-01-15 19:25:00|70.97|70.17|70.97|70.17|71.02|70.22|70.88|70.08|315
1705347000000|2024-01-15 19:30:00|71|70.2|70.81|70.01|71.01|70.21|70.8|70|264
1705347300000|2024-01-15 19:35:00|70.8|70|70.6|69.8|70.84|70.04|70.54|69.74|263
1705347600000|2024-01-15 19:40:00|70.61|69.81|70.53|69.73|70.63|69.83|70.43|69.63|250
1705347900000|2024-01-15 19:45:00|70.48|69.68|70.52|69.72|70.58|69.78|70.43|69.63|161
1705348200000|2024-01-15 19:50:00|70.51|69.71|70.56|69.76|70.6|69.8|70.51|69.71|122
1705348500000|2024-01-15 19:55:00|70.55|69.75|70.52|69.72|70.57|69.77|70.44|69.64|161
1705348800000|2024-01-15 20:00:00|70.53|69.73|70.56|69.76|70.57|69.77|70.47|69.67|131
1705349100000|2024-01-15 20:05:00|70.57|69.77|70.67|69.87|70.68|69.88|70.56|69.76|47
1705349400000|2024-01-15 20:10:00|70.68|69.88|70.69|69.89|70.7|69.9|70.64|69.84|89
1705349700000|2024-01-15 20:15:00|70.7|69.9|70.69|69.89|70.78|69.98|70.68|69.88|89
1705350000000|2024-01-15 20:20:00|70.68|69.88|70.66|69.86|70.7|69.9|70.59|69.79|151
1705350300000|2024-01-15 20:25:00|70.65|69.85|70.69|69.89|70.71|69.91|70.63|69.83|295
1705350600000|2024-01-15 20:30:00|70.7|69.9|70.54|69.74|70.77|69.97|70.5|69.7|307
1705350900000|2024-01-15 20:35:00|70.55|69.75|70.64|69.84|70.67|69.87|70.5|69.7|236
1705351200000|2024-01-15 20:40:00|70.63|69.83|70.56|69.76|70.63|69.83|70.5|69.7|196
1705351500000|2024-01-15 20:45:00|70.55|69.75|70.44|69.64|70.56|69.76|70.43|69.63|204
1705351800000|2024-01-15 20:50:00|70.45|69.65|70.43|69.63|70.47|69.67|70.41|69.61|192
1705352100000|2024-01-15 20:55:00|70.42|69.62|70.41|69.61|70.45|69.65|70.31|69.51|139
1705352400000|2024-01-15 21:00:00|70.42|69.62|70.32|69.52|70.42|69.62|70.27|69.47|220
1705352700000|2024-01-15 21:05:00|70.33|69.53|70.33|69.53|70.35|69.55|70.27|69.47|199
1705353000000|2024-01-15 21:10:00|70.34|69.54|70.24|69.44|70.37|69.57|70.23|69.43|148
1705353300000|2024-01-15 21:15:00|70.25|69.45|70.25|69.45|70.31|69.51|70.24|69.44|157
1705353600000|2024-01-15 21:20:00|70.26|69.46|70.13|69.33|70.33|69.53|70.11|69.31|173
1705353900000|2024-01-15 21:25:00|70.14|69.34|70.14|69.34|70.16|69.36|70.09|69.29|160
1705354200000|2024-01-15 21:30:00|70.13|69.33|70.16|69.36|70.2|69.4|70.09|69.29|196
1705354500000|2024-01-15 21:35:00|70.17|69.37|70.21|69.41|70.21|69.41|70.12|69.32|168
1705354800000|2024-01-15 21:40:00|70.22|69.42|70.21|69.41|70.26|69.46|70.18|69.38|92
1705355100000|2024-01-15 21:45:00|70.22|69.42|70.05|69.25|70.23|69.43|70.02|69.22|171
1705355400000|2024-01-15 21:50:00|70.04|69.24|69.99|69.19|70.06|69.26|69.9|69.1|278
1705355700000|2024-01-15 21:55:00|70.03|69.23|69.85|69.05|70.03|69.23|69.82|69.02|176
1705356000000|2024-01-15 22:00:00|69.86|69.06|69.9|69.1|69.98|69.18|69.85|69.05|146
1705356300000|2024-01-15 22:05:00|69.91|69.11|69.85|69.05|70.02|69.22|69.83|69.03|207
1705356600000|2024-01-15 22:10:00|69.86|69.06|69.69|68.89|69.89|69.09|69.67|68.87|170
1705356900000|2024-01-15 22:15:00|69.68|68.88|69.46|68.66|69.69|68.89|69.19|68.39|405
1705357200000|2024-01-15 22:20:00|69.45|68.65|69.51|68.71|69.6|68.8|69.43|68.63|137
1705357500000|2024-01-15 22:25:00|69.49|68.69|69.65|68.85|69.65|68.85|69.46|68.66|83
1705357800000|2024-01-15 22:30:00|69.64|68.84|69.83|69.03|69.83|69.03|69.64|68.84|98
1705358100000|2024-01-15 22:35:00|69.82|69.02|69.88|69.08|69.89|69.09|69.82|69.02|81
1705358400000|2024-01-15 22:40:00|69.89|69.09|69.86|69.06|69.89|69.09|69.84|69.04|102
1705358700000|2024-01-15 22:45:00|69.87|69.07|69.76|68.96|69.88|69.08|69.75|68.95|60
1705359000000|2024-01-15 22:50:00|69.77|68.97|69.77|68.97|69.77|68.97|69.68|68.88|64
1705359300000|2024-01-15 22:55:00|69.79|68.99|69.74|68.94|69.84|69.04|69.71|68.91|99
1705359600000|2024-01-15 23:00:00|69.75|68.95|69.66|68.86|69.76|68.96|69.54|68.74|287
1705359900000|2024-01-15 23:05:00|69.65|68.85|69.74|68.94|69.79|68.99|69.63|68.83|281
1705360200000|2024-01-15 23:10:00|69.73|68.93|69.69|68.89|69.79|68.99|69.65|68.85|248
1705360500000|2024-01-15 23:15:00|69.71|68.91|69.59|68.79|69.73|68.93|69.57|68.77|189
1705360800000|2024-01-15 23:20:00|69.6|68.8|69.73|68.93|69.73|68.93|69.57|68.77|228
1705361100000|2024-01-15 23:25:00|69.72|68.92|69.83|69.03|69.86|69.06|69.69|68.89|147
1705361400000|2024-01-15 23:30:00|69.84|69.04|69.71|68.91|69.88|69.08|69.66|68.86|183
1705361700000|2024-01-15 23:35:00|69.7|68.9|69.69|68.89|69.73|68.93|69.64|68.84|162
1705362000000|2024-01-15 23:40:00|69.71|68.91|69.65|68.85|69.71|68.91|69.56|68.76|117
1705362300000|2024-01-15 23:45:00|69.65|68.85|69.7|68.9|69.75|68.95|69.62|68.82|214
1705362600000|2024-01-15 23:50:00|69.71|68.91|69.71|68.91|69.73|68.93|69.63|68.83|216
1705362900000|2024-01-15 23:55:00|69.68|68.88|69.52|68.72|69.72|68.92|69.48|68.68|233
1705363200000|2024-01-16 00:00:00|69.49|68.69|69.53|68.73|69.68|68.88|69.49|68.69|179
1705363500000|2024-01-16 00:05:00|69.54|68.74|69.68|68.88|69.72|68.92|69.51|68.71|162
1705363800000|2024-01-16 00:10:00|69.67|68.87|69.86|69.06|69.91|69.11|69.67|68.87|230
1705364100000|2024-01-16 00:15:00|69.87|69.07|69.9|69.1|70|69.2|69.83|69.03|141
1705364400000|2024-01-16 00:20:00|69.91|69.11|69.84|69.04|69.99|69.19|69.79|68.99|230
1705364700000|2024-01-16 00:25:00|69.85|69.05|70.04|69.24|70.07|69.27|69.85|69.05|216
1705365000000|2024-01-16 00:30:00|70.04|69.24|69.91|69.11|70.05|69.25|69.86|69.06|368
1705365300000|2024-01-16 00:35:00|69.93|69.13|69.87|69.07|69.98|69.18|69.8|69|267
1705365600000|2024-01-16 00:40:00|69.88|69.08|69.88|69.08|69.91|69.11|69.78|68.98|311
1705365900000|2024-01-16 00:45:00|69.87|69.07|69.83|69.03|69.89|69.09|69.74|68.94|235
1705366200000|2024-01-16 00:50:00|69.84|69.04|69.75|68.95|69.88|69.08|69.71|68.91|245
1705366500000|2024-01-16 00:55:00|69.74|68.94|69.76|68.96|69.8|69|69.68|68.88|126
1705366800000|2024-01-16 01:00:00|69.74|68.94|69.85|69.05|69.93|69.13|69.69|68.89|153
1705367100000|2024-01-16 01:05:00|69.86|69.06|69.9|69.1|69.94|69.14|69.8|69|198
1705367400000|2024-01-16 01:10:00|69.89|69.09|69.99|69.19|70|69.2|69.86|69.06|116
1705367700000|2024-01-16 01:15:00|70|69.2|70.01|69.21|70.02|69.22|69.94|69.14|121
1705368000000|2024-01-16 01:20:00|70.02|69.22|70.03|69.23|70.03|69.23|69.94|69.14|148
1705368300000|2024-01-16 01:25:00|70.02|69.22|70.01|69.21|70.06|69.26|70|69.2|93
1705368600000|2024-01-16 01:30:00|70|69.2|69.97|69.17|70.04|69.24|69.8|69|278
1705368900000|2024-01-16 01:35:00|69.96|69.16|69.78|68.98|69.96|69.16|69.71|68.91|314
1705369200000|2024-01-16 01:40:00|69.8|69|69.74|68.94|69.85|69.05|69.71|68.91|253
1705369500000|2024-01-16 01:45:00|69.75|68.95|69.98|69.18|70.04|69.24|69.75|68.95|280
1705369800000|2024-01-16 01:50:00|69.97|69.17|70|69.2|70.03|69.23|69.97|69.17|152
1705370100000|2024-01-16 01:55:00|70.01|69.21|69.94|69.14|70.05|69.25|69.94|69.14|122
1705370400000|2024-01-16 02:00:00|69.95|69.15|69.96|69.16|70.03|69.23|69.9|69.1|208
1705370700000|2024-01-16 02:05:00|69.97|69.17|70.04|69.24|70.08|69.28|69.93|69.13|240
1705371000000|2024-01-16 02:10:00|70.02|69.22|70.04|69.24|70.1|69.3|70.01|69.21|128
1705371300000|2024-01-16 02:15:00|70.02|69.22|70.04|69.24|70.15|69.35|70|69.2|204
1705371600000|2024-01-16 02:20:00|70.03|69.23|70.09|69.29|70.15|69.35|70.02|69.22|128
1705371900000|2024-01-16 02:25:00|70.1|69.3|70.09|69.29|70.13|69.33|70.05|69.25|140
1705372200000|2024-01-16 02:30:00|70.07|69.27|70.13|69.33|70.14|69.34|70.06|69.26|84
1705372500000|2024-01-16 02:35:00|70.11|69.31|70|69.2|70.12|69.32|69.98|69.18|100
1705372800000|2024-01-16 02:40:00|69.99|69.19|69.92|69.12|69.99|69.19|69.91|69.11|96
1705373100000|2024-01-16 02:45:00|69.91|69.11|69.9|69.1|69.97|69.17|69.78|68.98|123
1705373400000|2024-01-16 02:50:00|69.89|69.09|69.88|69.08|69.93|69.13|69.8|69|152
1705373700000|2024-01-16 02:55:00|69.89|69.09|69.94|69.14|69.95|69.15|69.85|69.05|143
1705374000000|2024-01-16 03:00:00|69.94|69.14|69.85|69.05|69.98|69.18|69.83|69.03|154
1705374300000|2024-01-16 03:05:00|69.86|69.06|69.9|69.1|69.93|69.13|69.8|69|131
1705374600000|2024-01-16 03:10:00|69.91|69.11|69.85|69.05|69.91|69.11|69.8|69|167
1705374900000|2024-01-16 03:15:00|69.86|69.06|69.94|69.14|69.98|69.18|69.83|69.03|202
1705375200000|2024-01-16 03:20:00|69.95|69.15|70.19|69.39|70.22|69.42|69.9|69.1|219
1705375500000|2024-01-16 03:25:00|70.17|69.37|70.13|69.33|70.23|69.43|70.1|69.3|144
1705375800000|2024-01-16 03:30:00|70.13|69.33|70.18|69.38|70.2|69.4|70.08|69.28|153
1705376100000|2024-01-16 03:35:00|70.17|69.37|70.19|69.39|70.25|69.45|70.14|69.34|207
1705376400000|2024-01-16 03:40:00|70.18|69.38|70.2|69.4|70.23|69.43|70.12|69.32|211
1705376700000|2024-01-16 03:45:00|70.19|69.39|70.21|69.41|70.24|69.44|70.18|69.38|120
1705377000000|2024-01-16 03:50:00|70.23|69.43|70.19|69.39|70.28|69.48|70.14|69.34|191
1705377300000|2024-01-16 03:55:00|70.2|69.4|70.36|69.56|70.39|69.59|70.2|69.4|198
1705377600000|2024-01-16 04:00:00|70.37|69.57|70.29|69.49|70.38|69.58|70.28|69.48|129
1705377900000|2024-01-16 04:05:00|70.3|69.5|70.37|69.57|70.42|69.62|70.3|69.5|108
1705378200000|2024-01-16 04:10:00|70.38|69.58|70.45|69.65|70.46|69.66|70.37|69.57|78
1705378500000|2024-01-16 04:15:00|70.46|69.66|70.39|69.59|70.49|69.69|70.39|69.59|110
1705378800000|2024-01-16 04:20:00|70.4|69.6|70.28|69.48|70.42|69.62|70.28|69.48|97
1705379100000|2024-01-16 04:25:00|70.27|69.47|70.35|69.55|70.38|69.58|70.27|69.47|72
1705379400000|2024-01-16 04:30:00|70.34|69.54|70.28|69.48|70.4|69.6|70.26|69.46|190
1705379700000|2024-01-16 04:35:00|70.29|69.49|70.36|69.56|70.41|69.61|70.27|69.47|119
1705380000000|2024-01-16 04:40:00|70.34|69.54|70.3|69.5|70.4|69.6|70.25|69.45|80
1705380300000|2024-01-16 04:45:00|70.3|69.5|70.17|69.37|70.33|69.53|70.17|69.37|82
1705380600000|2024-01-16 04:50:00|70.18|69.38|70.29|69.49|70.29|69.49|70.17|69.37|95
1705380900000|2024-01-16 04:55:00|70.3|69.5|70.32|69.52|70.34|69.54|70.27|69.47|43
1705381200000|2024-01-16 05:00:00|70.33|69.53|70.3|69.5|70.36|69.56|70.3|69.5|43
1705381500000|2024-01-16 05:05:00|70.31|69.51|70.3|69.5|70.37|69.57|70.27|69.47|106
1705381800000|2024-01-16 05:10:00|70.29|69.49|70.37|69.57|70.38|69.58|70.28|69.48|50
1705382100000|2024-01-16 05:15:00|70.38|69.58|70.39|69.59|70.4|69.6|70.32|69.52|93
1705382400000|2024-01-16 05:20:00|70.37|69.57|70.37|69.57|70.39|69.59|70.34|69.54|63
1705382700000|2024-01-16 05:25:00|70.39|69.59|70.4|69.6|70.41|69.61|70.38|69.58|19
1705383000000|2024-01-16 05:30:00|70.39|69.59|70.44|69.64|70.49|69.69|70.39|69.59|70
1705383300000|2024-01-16 05:35:00|70.45|69.65|70.5|69.7|70.51|69.71|70.44|69.64|94
1705383600000|2024-01-16 05:40:00|70.49|69.69|70.5|69.7|70.55|69.75|70.49|69.69|76
1705383900000|2024-01-16 05:45:00|70.51|69.71|70.42|69.62|70.56|69.76|70.41|69.61|141
1705384200000|2024-01-16 05:50:00|70.43|69.63|70.3|69.5|70.48|69.68|70.28|69.48|177
1705384500000|2024-01-16 05:55:00|70.29|69.49|70.09|69.29|70.3|69.5|70.09|69.29|201
1705384800000|2024-01-16 06:00:00|70.08|69.28|70.02|69.22|70.08|69.28|69.94|69.14|170
1705385100000|2024-01-16 06:05:00|70.01|69.21|69.89|69.09|70.07|69.27|69.87|69.07|180
1705385400000|2024-01-16 06:10:00|69.88|69.08|69.79|68.99|69.9|69.1|69.77|68.97|112
1705385700000|2024-01-16 06:15:00|69.78|68.98|69.87|69.07|69.94|69.14|69.7|68.9|177
1705386000000|2024-01-16 06:20:00|69.86|69.06|69.86|69.06|69.9|69.1|69.8|69|226
1705386300000|2024-01-16 06:25:00|69.85|69.05|70.01|69.21|70.01|69.21|69.81|69.01|138
1705386600000|2024-01-16 06:30:00|70|69.2|70.07|69.27|70.11|69.31|69.98|69.18|173
1705386900000|2024-01-16 06:35:00|70.08|69.28|70.06|69.26|70.14|69.34|70.04|69.24|202
1705387200000|2024-01-16 06:40:00|70.07|69.27|70.09|69.29|70.12|69.32|70.03|69.23|197
1705387500000|2024-01-16 06:45:00|70.08|69.28|70.12|69.32|70.19|69.39|70.08|69.28|201
1705387800000|2024-01-16 06:50:00|70.11|69.31|70.09|69.29|70.14|69.34|70.02|69.22|180
1705388100000|2024-01-16 06:55:00|70.07|69.27|69.97|69.17|70.12|69.32|69.95|69.15|194
1705388400000|2024-01-16 07:00:00|69.96|69.16|70.07|69.27|70.12|69.32|69.96|69.16|234
1705388700000|2024-01-16 07:05:00|70.06|69.26|69.92|69.12|70.13|69.33|69.86|69.06|210
1705389000000|2024-01-16 07:10:00|69.93|69.13|69.85|69.05|69.93|69.13|69.79|68.99|220
1705389300000|2024-01-16 07:15:00|69.83|69.03|69.91|69.11|69.94|69.14|69.73|68.93|201
1705389600000|2024-01-16 07:20:00|69.9|69.1|69.96|69.16|69.96|69.16|69.89|69.09|165
1705389900000|2024-01-16 07:25:00|69.95|69.15|69.97|69.17|70|69.2|69.94|69.14|100
1705390200000|2024-01-16 07:30:00|69.96|69.16|70.15|69.35|70.17|69.37|69.96|69.16|119
1705390500000|2024-01-16 07:35:00|70.16|69.36|70.1|69.3|70.2|69.4|70.05|69.25|103
1705390800000|2024-01-16 07:40:00|70.09|69.29|70.16|69.36|70.18|69.38|70.09|69.29|181
1705391100000|2024-01-16 07:45:00|70.17|69.37|70.15|69.35|70.17|69.37|70.09|69.29|101
1705391400000|2024-01-16 07:50:00|70.14|69.34|70.13|69.33|70.18|69.38|70.1|69.3|139
1705391700000|2024-01-16 07:55:00|70.12|69.32|70.19|69.39|70.19|69.39|70.09|69.29|175
1705392000000|2024-01-16 08:00:00|70.18|69.38|70.02|69.22|70.19|69.39|69.97|69.17|216
1705392300000|2024-01-16 08:05:00|70.01|69.21|70.07|69.27|70.08|69.28|69.9|69.1|212
1705392600000|2024-01-16 08:10:00|70.06|69.26|69.97|69.17|70.07|69.27|69.9|69.1|192
1705392900000|2024-01-16 08:15:00|69.96|69.16|69.95|69.15|69.99|69.19|69.95|69.15|211
1705393200000|2024-01-16 08:20:00|69.96|69.16|70.03|69.23|70.1|69.3|69.95|69.15|196
1705393500000|2024-01-16 08:25:00|70.04|69.24|69.92|69.12|70.08|69.28|69.92|69.12|201
1705393800000|2024-01-16 08:30:00|69.91|69.11|70|69.2|70.01|69.21|69.91|69.11|195
1705394100000|2024-01-16 08:35:00|69.99|69.19|70.05|69.25|70.07|69.27|69.97|69.17|170
1705394400000|2024-01-16 08:40:00|70.04|69.24|70.08|69.28|70.12|69.32|70.04|69.24|109
1705394700000|2024-01-16 08:45:00|70.1|69.3|70.08|69.28|70.11|69.31|70.02|69.22|204
1705395000000|2024-01-16 08:50:00|70.09|69.29|70.07|69.27|70.12|69.32|70.06|69.26|177
1705395300000|2024-01-16 08:55:00|70.08|69.28|70.18|69.38|70.18|69.38|70.06|69.26|138
1705395600000|2024-01-16 09:00:00|70.17|69.37|70.24|69.44|70.29|69.49|70.13|69.33|258
1705395900000|2024-01-16 09:05:00|70.25|69.45|70.31|69.51|70.35|69.55|70.24|69.44|168
1705396200000|2024-01-16 09:10:00|70.3|69.5|70.13|69.33|70.31|69.51|70.13|69.33|147
1705396500000|2024-01-16 09:15:00|70.14|69.34|70.27|69.47|70.28|69.48|70.13|69.33|328
1705396800000|2024-01-16 09:20:00|70.28|69.48|70.43|69.63|70.46|69.66|70.26|69.46|167
1705397100000|2024-01-16 09:25:00|70.44|69.64|70.46|69.66|70.55|69.75|70.42|69.62|137
1705397400000|2024-01-16 09:30:00|70.45|69.65|70.52|69.72|70.54|69.74|70.38|69.58|129
1705397700000|2024-01-16 09:35:00|70.53|69.73|70.44|69.64|70.54|69.74|70.4|69.6|185
1705398000000|2024-01-16 09:40:00|70.43|69.63|70.36|69.56|70.46|69.66|70.34|69.54|135
1705398300000|2024-01-16 09:45:00|70.38|69.58|70.32|69.52|70.38|69.58|70.26|69.46|222
1705398600000|2024-01-16 09:50:00|70.33|69.53|70.33|69.53|70.4|69.6|70.28|69.48|238
1705398900000|2024-01-16 09:55:00|70.32|69.52|70.13|69.33|70.34|69.54|70.13|69.33|283
1705399200000|2024-01-16 10:00:00|70.18|69.38|70.18|69.38|70.22|69.42|70.13|69.33|257
1705399500000|2024-01-16 10:05:00|70.19|69.39|70.29|69.49|70.31|69.51|70.15|69.35|113
1705399800000|2024-01-16 10:10:00|70.3|69.5|70.23|69.43|70.3|69.5|70.2|69.4|132
1705400100000|2024-01-16 10:15:00|70.23|69.43|70.23|69.43|70.26|69.46|70.14|69.34|172
1705400400000|2024-01-16 10:20:00|70.2|69.4|70.06|69.26|70.2|69.4|70.02|69.22|197
1705400700000|2024-01-16 10:25:00|70.07|69.27|69.97|69.17|70.12|69.32|69.97|69.17|115
1705401000000|2024-01-16 10:30:00|69.98|69.18|69.96|69.16|70.01|69.21|69.9|69.1|141
1705401300000|2024-01-16 10:35:00|69.95|69.15|70.05|69.25|70.06|69.26|69.95|69.15|129
1705401600000|2024-01-16 10:40:00|70.04|69.24|70.03|69.23|70.07|69.27|70.02|69.22|65
1705401900000|2024-01-16 10:45:00|70.04|69.24|70.08|69.28|70.08|69.28|70|69.2|110
1705402200000|2024-01-16 10:50:00|70.09|69.29|70.11|69.31|70.13|69.33|70.08|69.28|101
1705402500000|2024-01-16 10:55:00|70.1|69.3|70.04|69.24|70.14|69.34|70.03|69.23|78
1705402800000|2024-01-16 11:00:00|70.03|69.23|70.04|69.24|70.06|69.26|69.97|69.17|197
1705403100000|2024-01-16 11:05:00|70.03|69.23|70.01|69.21|70.13|69.33|70|69.2|135
1705403400000|2024-01-16 11:10:00|70.02|69.22|70.09|69.29|70.11|69.31|70.01|69.21|70
1705403700000|2024-01-16 11:15:00|70.1|69.3|70.14|69.34|70.14|69.34|70.09|69.29|63
1705404000000|2024-01-16 11:20:00|70.13|69.33|70.06|69.26|70.15|69.35|70.06|69.26|52
1705404300000|2024-01-16 11:25:00|70.07|69.27|69.97|69.17|70.16|69.36|69.96|69.16|98
1705404600000|2024-01-16 11:30:00|70|69.2|69.97|69.17|70.03|69.23|69.96|69.16|135
1705404900000|2024-01-16 11:35:00|69.98|69.18|69.92|69.12|70|69.2|69.86|69.06|287
1705405200000|2024-01-16 11:40:00|69.93|69.13|69.98|69.18|70.05|69.25|69.86|69.06|278
1705405500000|2024-01-16 11:45:00|69.99|69.19|69.99|69.19|70.02|69.22|69.96|69.16|106
1705405800000|2024-01-16 11:50:00|70|69.2|70.01|69.21|70.02|69.22|69.93|69.13|129
1705406100000|2024-01-16 11:55:00|70|69.2|69.98|69.18|70.04|69.24|69.98|69.18|122
1705406400000|2024-01-16 12:00:00|69.99|69.19|70.03|69.23|70.06|69.26|69.96|69.16|90
1705406700000|2024-01-16 12:05:00|70.04|69.24|70.1|69.3|70.1|69.3|70.02|69.22|117
1705407000000|2024-01-16 12:10:00|70.09|69.29|70.12|69.32|70.16|69.36|70.08|69.28|75
1705407300000|2024-01-16 12:15:00|70.13|69.33|70.07|69.27|70.15|69.35|70.05|69.25|54
1705407600000|2024-01-16 12:20:00|70.08|69.28|70.07|69.27|70.09|69.29|69.99|69.19|71
1705407900000|2024-01-16 12:25:00|70.06|69.26|70.18|69.38|70.19|69.39|70.03|69.23|164
1705408200000|2024-01-16 12:30:00|70.2|69.4|70.18|69.38|70.24|69.44|70.16|69.36|199
1705408500000|2024-01-16 12:35:00|70.17|69.37|70.24|69.44|70.25|69.45|70.17|69.37|130
1705408800000|2024-01-16 12:40:00|70.25|69.45|70.27|69.47|70.28|69.48|70.15|69.35|166
1705409100000|2024-01-16 12:45:00|70.27|69.47|70.32|69.52|70.33|69.53|70.25|69.45|195
1705409400000|2024-01-16 12:50:00|70.31|69.51|70.29|69.49|70.32|69.52|70.25|69.45|138
1705409700000|2024-01-16 12:55:00|70.31|69.51|70.37|69.57|70.4|69.6|70.29|69.49|130
1705410000000|2024-01-16 13:00:00|70.4|69.6|70.47|69.67|70.47|69.67|70.28|69.48|208
1705410300000|2024-01-16 13:05:00|70.46|69.66|70.42|69.62|70.47|69.67|70.31|69.51|322
1705410600000|2024-01-16 13:10:00|70.44|69.64|70.3|69.5|70.44|69.64|70.29|69.49|321
1705410900000|2024-01-16 13:15:00|70.31|69.51|70.28|69.48|70.34|69.54|70.2|69.4|302
1705411200000|2024-01-16 13:20:00|70.26|69.46|70.21|69.41|70.34|69.54|70.18|69.38|413
1705411500000|2024-01-16 13:25:00|70.2|69.4|70.13|69.33|70.2|69.4|70.09|69.29|237
1705411800000|2024-01-16 13:30:00|70.14|69.34|70.08|69.28|70.21|69.41|69.98|69.18|367
1705412100000|2024-01-16 13:35:00|70.09|69.29|70.06|69.26|70.18|69.38|70.01|69.21|365
1705412400000|2024-01-16 13:40:00|70.09|69.29|70.12|69.32|70.13|69.33|70.01|69.21|402
1705412700000|2024-01-16 13:45:00|70.1|69.3|70.05|69.25|70.11|69.31|69.97|69.17|248
1705413000000|2024-01-16 13:50:00|70.04|69.24|69.78|68.98|70.08|69.28|69.72|68.92|328
1705413300000|2024-01-16 13:55:00|69.77|68.97|69.74|68.94|69.88|69.08|69.69|68.89|364
1705413600000|2024-01-16 14:00:00|69.73|68.93|69.8|69|69.86|69.06|69.59|68.79|415
1705413900000|2024-01-16 14:05:00|69.79|68.99|69.82|69.02|69.88|69.08|69.76|68.96|305
1705414200000|2024-01-16 14:10:00|69.83|69.03|69.81|69.01|69.85|69.05|69.72|68.92|199
1705414500000|2024-01-16 14:15:00|69.8|69|69.68|68.88|69.82|69.02|69.64|68.84|151
1705414800000|2024-01-16 14:20:00|69.67|68.87|69.68|68.88|69.7|68.9|69.58|68.78|193
1705415100000|2024-01-16 14:25:00|69.69|68.89|69.79|68.99|69.83|69.03|69.68|68.88|190
1705415400000|2024-01-16 14:30:00|69.78|68.98|69.69|68.89|69.99|69.19|69.65|68.85|389
1705415700000|2024-01-16 14:35:00|69.7|68.9|69.24|68.44|69.7|68.9|69.07|68.27|558
1705416000000|2024-01-16 14:40:00|69.22|68.42|68.96|68.16|69.23|68.43|68.8|68|593
1705416300000|2024-01-16 14:45:00|68.97|68.17|69.29|68.49|69.33|68.53|68.94|68.14|458
1705416600000|2024-01-16 14:50:00|69.3|68.5|69.72|68.92|69.78|68.98|69.29|68.49|574
1705416900000|2024-01-16 14:55:00|69.7|68.9|69.79|68.99|69.83|69.03|69.64|68.84|453
1705417200000|2024-01-16 15:00:00|69.78|68.98|69.53|68.73|69.9|69.1|69.52|68.72|445
1705417500000|2024-01-16 15:05:00|69.52|68.72|69.64|68.84|69.64|68.84|69.46|68.66|329
1705417800000|2024-01-16 15:10:00|69.63|68.83|69.65|68.85|69.69|68.89|69.53|68.73|252
1705418100000|2024-01-16 15:15:00|69.66|68.86|70.01|69.21|70.03|69.23|69.58|68.78|415
1705418400000|2024-01-16 15:20:00|70.02|69.22|70.16|69.36|70.18|69.38|69.96|69.16|475
1705418700000|2024-01-16 15:25:00|70.17|69.37|70.22|69.42|70.36|69.56|70.08|69.28|383
1705419000000|2024-01-16 15:30:00|70.23|69.43|70.33|69.53|70.43|69.63|70.1|69.3|462
1705419300000|2024-01-16 15:35:00|70.32|69.52|70.54|69.74|70.55|69.75|70.24|69.44|426
1705419600000|2024-01-16 15:40:00|70.55|69.75|70.39|69.59|70.57|69.77|70.32|69.52|310
1705419900000|2024-01-16 15:45:00|70.4|69.6|70.53|69.73|70.56|69.76|70.34|69.54|370
1705420200000|2024-01-16 15:50:00|70.54|69.74|70.54|69.74|70.56|69.76|70.4|69.6|336
1705420500000|2024-01-16 15:55:00|70.53|69.73|70.62|69.82|70.65|69.85|70.51|69.71|253
1705420800000|2024-01-16 16:00:00|70.61|69.81|70.58|69.78|70.69|69.89|70.51|69.71|340
1705421100000|2024-01-16 16:05:00|70.59|69.79|70.64|69.84|70.67|69.87|70.48|69.68|254
1705421400000|2024-01-16 16:10:00|70.63|69.83|70.57|69.77|70.7|69.9|70.5|69.7|242
1705421700000|2024-01-16 16:15:00|70.56|69.76|70.31|69.51|70.57|69.77|70.3|69.5|197
1705422000000|2024-01-16 16:20:00|70.32|69.52|70.43|69.63|70.44|69.64|70.3|69.5|203
1705422300000|2024-01-16 16:25:00|70.44|69.64|70.31|69.51|70.45|69.65|70.31|69.51|180
1705422600000|2024-01-16 16:30:00|70.32|69.52|70.35|69.55|70.38|69.58|70.27|69.47|151
1705422900000|2024-01-16 16:35:00|70.36|69.56|70.28|69.48|70.36|69.56|70.21|69.41|187
1705423200000|2024-01-16 16:40:00|70.29|69.49|70.45|69.65|70.46|69.66|70.27|69.47|219
1705423500000|2024-01-16 16:45:00|70.44|69.64|70.47|69.67|70.56|69.76|70.43|69.63|170
1705423800000|2024-01-16 16:50:00|70.46|69.66|70.32|69.52|70.51|69.71|70.3|69.5|200
1705424100000|2024-01-16 16:55:00|70.31|69.51|70.26|69.46|70.33|69.53|70.2|69.4|212
1705424400000|2024-01-16 17:00:00|70.25|69.45|70.02|69.22|70.26|69.46|70.02|69.22|192
1705424700000|2024-01-16 17:05:00|70.01|69.21|69.86|69.06|70.06|69.26|69.85|69.05|176
1705425000000|2024-01-16 17:10:00|69.85|69.05|69.94|69.14|69.95|69.15|69.85|69.05|122
1705425300000|2024-01-16 17:15:00|69.94|69.14|69.96|69.16|70.06|69.26|69.92|69.12|231
1705425600000|2024-01-16 17:20:00|69.95|69.15|70.07|69.27|70.11|69.31|69.94|69.14|177
1705425900000|2024-01-16 17:25:00|70.08|69.28|70.04|69.24|70.11|69.31|69.98|69.18|195
1705426200000|2024-01-16 17:30:00|70.03|69.23|69.89|69.09|70.07|69.27|69.82|69.02|314
1705426500000|2024-01-16 17:35:00|69.91|69.11|69.93|69.13|69.99|69.19|69.82|69.02|285
1705426800000|2024-01-16 17:40:00|69.92|69.12|69.99|69.19|69.99|69.19|69.85|69.05|219
1705427100000|2024-01-16 17:45:00|70|69.2|69.95|69.15|70.07|69.27|69.94|69.14|283
1705427400000|2024-01-16 17:50:00|69.94|69.14|69.93|69.13|70.02|69.22|69.9|69.1|278
1705427700000|2024-01-16 17:55:00|69.91|69.11|69.91|69.11|69.99|69.19|69.88|69.08|220
1705428000000|2024-01-16 18:00:00|69.91|69.11|69.87|69.07|69.92|69.12|69.85|69.05|141
1705428300000|2024-01-16 18:05:00|69.86|69.06|69.95|69.15|70.01|69.21|69.84|69.04|120
1705428600000|2024-01-16 18:10:00|69.94|69.14|70|69.2|70|69.2|69.9|69.1|91
1705428900000|2024-01-16 18:15:00|69.99|69.19|69.89|69.09|70|69.2|69.85|69.05|111
1705429200000|2024-01-16 18:20:00|69.9|69.1|69.82|69.02|69.96|69.16|69.82|69.02|127
1705429500000|2024-01-16 18:25:00|69.83|69.03|69.74|68.94|69.85|69.05|69.55|68.75|158
1705429800000|2024-01-16 18:30:00|69.75|68.95|69.68|68.88|69.78|68.98|69.66|68.86|145
1705430100000|2024-01-16 18:35:00|69.67|68.87|69.5|68.7|69.69|68.89|69.43|68.63|196
1705430400000|2024-01-16 18:40:00|69.51|68.71|69.36|68.56|69.56|68.76|69.32|68.52|214
1705430700000|2024-01-16 18:45:00|69.37|68.57|69.5|68.7|69.55|68.75|69.35|68.55|128
1705431000000|2024-01-16 18:50:00|69.49|68.69|69.47|68.67|69.54|68.74|69.42|68.62|141
1705431300000|2024-01-16 18:55:00|69.46|68.66|69.45|68.65|69.47|68.67|69.39|68.59|76
1705431600000|2024-01-16 19:00:00|69.45|68.65|69.37|68.57|69.46|68.66|69.27|68.47|238
1705431900000|2024-01-16 19:05:00|69.36|68.56|69.47|68.67|69.54|68.74|69.33|68.53|163
1705432200000|2024-01-16 19:10:00|69.48|68.68|69.51|68.71|69.51|68.71|69.41|68.61|189
1705432500000|2024-01-16 19:15:00|69.51|68.71|69.46|68.66|69.54|68.74|69.4|68.6|79
1705432800000|2024-01-16 19:20:00|69.47|68.67|69.56|68.76|69.59|68.79|69.47|68.67|92
1705433100000|2024-01-16 19:25:00|69.55|68.75|69.53|68.73|69.61|68.81|69.53|68.73|92
1705433400000|2024-01-16 19:30:00|69.54|68.74|69.62|68.82|69.64|68.84|69.44|68.64|117
1705433700000|2024-01-16 19:35:00|69.61|68.81|69.66|68.86|69.66|68.86|69.53|68.73|111
1705434000000|2024-01-16 19:40:00|69.67|68.87|69.7|68.9|69.71|68.91|69.66|68.86|28
1705434300000|2024-01-16 19:45:00|69.7|68.9|69.72|68.92|69.75|68.95|69.68|68.88|208
1705434600000|2024-01-16 19:50:00|69.71|68.91|69.8|69|69.8|69|69.63|68.83|211
1705434900000|2024-01-16 19:55:00|69.79|68.99|69.79|68.99|69.87|69.07|69.78|68.98|152
1705435200000|2024-01-16 20:00:00|69.8|69|69.86|69.06|69.9|69.1|69.78|68.98|137
1705435500000|2024-01-16 20:05:00|69.85|69.05|69.9|69.1|69.9|69.1|69.8|69|86
1705435800000|2024-01-16 20:10:00|69.91|69.11|69.9|69.1|70|69.2|69.89|69.09|152
1705436100000|2024-01-16 20:15:00|69.91|69.11|69.99|69.19|69.99|69.19|69.91|69.11|139
1705436400000|2024-01-16 20:20:00|70|69.2|69.86|69.06|70|69.2|69.83|69.03|128
1705436700000|2024-01-16 20:25:00|69.87|69.07|69.9|69.1|69.95|69.15|69.86|69.06|89
1705437000000|2024-01-16 20:30:00|69.91|69.11|69.82|69.02|69.96|69.16|69.81|69.01|91
1705437300000|2024-01-16 20:35:00|69.83|69.03|69.95|69.15|69.96|69.16|69.82|69.02|150
1705437600000|2024-01-16 20:40:00|69.94|69.14|69.89|69.09|69.97|69.17|69.88|69.08|89
1705437900000|2024-01-16 20:45:00|69.9|69.1|69.8|69|69.93|69.13|69.76|68.96|143
1705438200000|2024-01-16 20:50:00|69.81|69.01|69.91|69.11|69.91|69.11|69.76|68.96|104
1705438500000|2024-01-16 20:55:00|69.9|69.1|70.08|69.28|70.09|69.29|69.9|69.1|105
1705438800000|2024-01-16 21:00:00|70.09|69.29|70.04|69.24|70.11|69.31|70.02|69.22|132
1705439100000|2024-01-16 21:05:00|70.05|69.25|70.05|69.25|70.06|69.26|70.02|69.22|55
1705439400000|2024-01-16 21:10:00|70.04|69.24|70.11|69.31|70.11|69.31|70.04|69.24|60
1705439700000|2024-01-16 21:15:00|70.12|69.32|70.13|69.33|70.19|69.39|70.08|69.28|63
1705440000000|2024-01-16 21:20:00|70.14|69.34|70.19|69.39|70.28|69.48|70.14|69.34|119
1705440300000|2024-01-16 21:25:00|70.2|69.4|70.34|69.54|70.34|69.54|70.19|69.39|82
1705440600000|2024-01-16 21:30:00|70.33|69.53|70.66|69.86|70.89|70.09|70.33|69.53|200
1705440900000|2024-01-16 21:35:00|70.67|69.87|70.72|69.92|70.9|70.1|70.65|69.85|186
1705441200000|2024-01-16 21:40:00|70.71|69.91|70.28|69.48|70.72|69.92|70.15|69.35|187
1705441500000|2024-01-16 21:45:00|70.3|69.5|70.28|69.48|70.32|69.52|70.2|69.4|166
1705441800000|2024-01-16 21:50:00|70.26|69.46|70.33|69.53|70.37|69.57|70.24|69.44|130
1705442100000|2024-01-16 21:55:00|70.34|69.54|70.27|69.47|70.37|69.57|70.26|69.46|87
1705442400000|2024-01-16 22:00:00|70.28|69.48|70.19|69.39|70.3|69.5|70.09|69.29|113
1705442700000|2024-01-16 22:05:00|70.18|69.38|70.05|69.25|70.21|69.41|70.05|69.25|57
1705443000000|2024-01-16 22:10:00|70.04|69.24|70.02|69.22|70.07|69.27|70.01|69.21|84
1705443300000|2024-01-16 22:15:00|70.03|69.23|70.03|69.23|70.06|69.26|69.96|69.16|83
1705443600000|2024-01-16 22:20:00|70.02|69.22|70.04|69.24|70.07|69.27|69.95|69.15|83
1705443900000|2024-01-16 22:25:00|70.05|69.25|70.21|69.41|70.21|69.41|70.02|69.22|81
1705444200000|2024-01-16 22:30:00|70.2|69.4|70.01|69.21|70.22|69.42|70|69.2|72
1705444500000|2024-01-16 22:35:00|70.02|69.22|69.99|69.19|70.02|69.22|69.97|69.17|54
1705444800000|2024-01-16 22:40:00|70|69.2|70.03|69.23|70.04|69.24|70|69.2|84
1705445100000|2024-01-16 22:45:00|70.04|69.24|70.13|69.33|70.13|69.33|70.04|69.24|18
1705445400000|2024-01-16 22:50:00|70.12|69.32|70.11|69.31|70.15|69.35|70.11|69.31|78
1705445700000|2024-01-16 22:55:00|70.1|69.3|70.12|69.32|70.16|69.36|70.1|69.3|39
1705446000000|2024-01-16 23:00:00|70.13|69.33|70.68|69.88|70.93|70.13|70.12|69.32|174
1705446300000|2024-01-16 23:05:00|70.69|69.89|70.53|69.73|70.77|69.97|70.52|69.72|131
1705446600000|2024-01-16 23:10:00|70.52|69.72|70.1|69.3|70.55|69.75|70.09|69.29|96
1705446900000|2024-01-16 23:15:00|70.11|69.31|70.23|69.43|70.33|69.53|70.11|69.31|98
1705447200000|2024-01-16 23:20:00|70.22|69.42|70.12|69.32|70.25|69.45|70.07|69.27|85
1705447500000|2024-01-16 23:25:00|70.11|69.31|70.03|69.23|70.13|69.33|70.01|69.21|88
1705447800000|2024-01-16 23:30:00|70.02|69.22|69.81|69.01|70.03|69.23|69.79|68.99|86
1705448100000|2024-01-16 23:35:00|69.82|69.02|69.9|69.1|69.97|69.17|69.81|69.01|127
1705448400000|2024-01-16 23:40:00|69.91|69.11|69.93|69.13|69.99|69.19|69.9|69.1|102
1705448700000|2024-01-16 23:45:00|69.92|69.12|69.9|69.1|69.94|69.14|69.86|69.06|92
1705449000000|2024-01-16 23:50:00|69.91|69.11|69.89|69.09|69.98|69.18|69.84|69.04|126
1705449300000|2024-01-16 23:55:00|69.9|69.1|69.83|69.03|69.93|69.13|69.81|69.01|104
1705449600000|2024-01-17 00:00:00|69.84|69.04|69.81|69.01|69.97|69.17|69.78|68.98|181
1705449900000|2024-01-17 00:05:00|69.82|69.02|69.77|68.97|69.85|69.05|69.75|68.95|130
1705450200000|2024-01-17 00:10:00|69.78|68.98|69.81|69.01|69.92|69.12|69.76|68.96|95
1705450500000|2024-01-17 00:15:00|69.82|69.02|69.82|69.02|69.92|69.12|69.78|68.98|121
1705450800000|2024-01-17 00:20:00|69.81|69.01|69.85|69.05|69.88|69.08|69.78|68.98|92
1705451100000|2024-01-17 00:25:00|69.86|69.06|69.73|68.93|69.86|69.06|69.72|68.92|87
1705451400000|2024-01-17 00:30:00|69.74|68.94|69.79|68.99|69.8|69|69.7|68.9|84
1705451700000|2024-01-17 00:35:00|69.8|69|69.8|69|69.88|69.08|69.77|68.97|105
1705452000000|2024-01-17 00:40:00|69.81|69.01|69.94|69.14|69.95|69.15|69.81|69.01|121
1705452300000|2024-01-17 00:45:00|69.93|69.13|69.99|69.19|70.06|69.26|69.93|69.13|96
1705452600000|2024-01-17 00:50:00|70|69.2|69.99|69.19|70.02|69.22|69.97|69.17|47
1705452900000|2024-01-17 00:55:00|69.98|69.18|69.99|69.19|70.01|69.21|69.97|69.17|75
1705453200000|2024-01-17 01:00:00|70|69.2|69.93|69.13|70|69.2|69.84|69.04|125
1705453500000|2024-01-17 01:05:00|69.94|69.14|69.97|69.17|69.99|69.19|69.93|69.13|89
1705453800000|2024-01-17 01:10:00|69.96|69.16|69.98|69.18|70.01|69.21|69.89|69.09|88
1705454100000|2024-01-17 01:15:00|69.97|69.17|70.1|69.3|70.14|69.34|69.96|69.16|127
1705454400000|2024-01-17 01:20:00|70.11|69.31|70.1|69.3|70.11|69.31|70.04|69.24|56
1705454700000|2024-01-17 01:25:00|70.09|69.29|70.17|69.37|70.22|69.42|70.07|69.27|77
1705455000000|2024-01-17 01:30:00|70.16|69.36|70.13|69.33|70.28|69.48|70.05|69.25|166
1705455300000|2024-01-17 01:35:00|70.14|69.34|70.12|69.32|70.15|69.35|70.04|69.24|197
1705455600000|2024-01-17 01:40:00|70.11|69.31|70.08|69.28|70.14|69.34|70.06|69.26|120
1705455900000|2024-01-17 01:45:00|70.08|69.28|69.93|69.13|70.09|69.29|69.91|69.11|133
1705456200000|2024-01-17 01:50:00|69.94|69.14|69.94|69.14|69.96|69.16|69.86|69.06|147
1705456500000|2024-01-17 01:55:00|69.93|69.13|69.83|69.03|69.93|69.13|69.81|69.01|176
1705456800000|2024-01-17 02:00:00|69.82|69.02|69.87|69.07|69.89|69.09|69.76|68.96|196
1705457100000|2024-01-17 02:05:00|69.88|69.08|69.86|69.06|69.98|69.18|69.85|69.05|156
1705457400000|2024-01-17 02:10:00|69.85|69.05|69.95|69.15|69.96|69.16|69.85|69.05|56
1705457700000|2024-01-17 02:15:00|69.94|69.14|69.94|69.14|69.95|69.15|69.86|69.06|105
1705458000000|2024-01-17 02:20:00|69.93|69.13|69.85|69.05|69.97|69.17|69.8|69|137
1705458300000|2024-01-17 02:25:00|69.84|69.04|69.86|69.06|69.92|69.12|69.83|69.03|141
1705458600000|2024-01-17 02:30:00|69.88|69.08|69.76|68.96|69.92|69.12|69.7|68.9|161
1705458900000|2024-01-17 02:35:00|69.75|68.95|69.79|68.99|69.84|69.04|69.74|68.94|150
1705459200000|2024-01-17 02:40:00|69.8|69|69.83|69.03|69.85|69.05|69.78|68.98|90
1705459500000|2024-01-17 02:45:00|69.82|69.02|69.88|69.08|69.91|69.11|69.81|69.01|122
1705459800000|2024-01-17 02:50:00|69.89|69.09|69.93|69.13|69.94|69.14|69.89|69.09|49
1705460100000|2024-01-17 02:55:00|69.94|69.14|69.81|69.01|69.94|69.14|69.8|69|64
1705460400000|2024-01-17 03:00:00|69.82|69.02|69.82|69.02|69.87|69.07|69.76|68.96|95
1705460700000|2024-01-17 03:05:00|69.83|69.03|69.83|69.03|69.85|69.05|69.78|68.98|95
1705461000000|2024-01-17 03:10:00|69.84|69.04|69.88|69.08|69.88|69.08|69.81|69.01|59
1705461300000|2024-01-17 03:15:00|69.87|69.07|69.87|69.07|69.94|69.14|69.84|69.04|91
1705461600000|2024-01-17 03:20:00|69.86|69.06|69.9|69.1|69.9|69.1|69.84|69.04|52
1705461900000|2024-01-17 03:25:00|69.89|69.09|69.95|69.15|70|69.2|69.88|69.08|57
1705462200000|2024-01-17 03:30:00|69.97|69.17|69.98|69.18|70|69.2|69.91|69.11|77
1705462500000|2024-01-17 03:35:00|69.97|69.17|70|69.2|70|69.2|69.91|69.11|125
1705462800000|2024-01-17 03:40:00|69.99|69.19|69.89|69.09|70|69.2|69.87|69.07|79
1705463100000|2024-01-17 03:45:00|69.9|69.1|69.94|69.14|69.95|69.15|69.88|69.08|88
1705463400000|2024-01-17 03:50:00|69.96|69.16|69.83|69.03|69.96|69.16|69.82|69.02|84
1705463700000|2024-01-17 03:55:00|69.81|69.01|69.83|69.03|69.85|69.05|69.81|69.01|70
1705464000000|2024-01-17 04:00:00|69.84|69.04|69.84|69.04|69.9|69.1|69.82|69.02|55
1705464300000|2024-01-17 04:05:00|69.83|69.03|69.81|69.01|69.87|69.07|69.79|68.99|37
1705464600000|2024-01-17 04:10:00|69.83|69.03|69.87|69.07|69.89|69.09|69.83|69.03|104
1705464900000|2024-01-17 04:15:00|69.86|69.06|69.86|69.06|69.87|69.07|69.82|69.02|72
1705465200000|2024-01-17 04:20:00|69.85|69.05|69.88|69.08|69.88|69.08|69.8|69|65
1705465500000|2024-01-17 04:25:00|69.87|69.07|69.76|68.96|69.87|69.07|69.76|68.96|82
1705465800000|2024-01-17 04:30:00|69.75|68.95|69.79|68.99|69.8|69|69.69|68.89|129
1705466100000|2024-01-17 04:35:00|69.78|68.98|69.83|69.03|69.83|69.03|69.77|68.97|64
1705466400000|2024-01-17 04:40:00|69.82|69.02|69.91|69.11|69.91|69.11|69.77|68.97|80
1705466700000|2024-01-17 04:45:00|69.92|69.12|69.97|69.17|70.02|69.22|69.9|69.1|157
1705467000000|2024-01-17 04:50:00|69.98|69.18|70|69.2|70.03|69.23|69.94|69.14|124
1705467300000|2024-01-17 04:55:00|70.02|69.22|69.97|69.17|70.04|69.24|69.95|69.15|100
1705467600000|2024-01-17 05:00:00|69.98|69.18|70|69.2|70.03|69.23|69.93|69.13|97
1705467900000|2024-01-17 05:05:00|70.01|69.21|69.97|69.17|70.07|69.27|69.94|69.14|109
1705468200000|2024-01-17 05:10:00|69.98|69.18|69.98|69.18|70.03|69.23|69.96|69.16|101
1705468500000|2024-01-17 05:15:00|69.98|69.18|69.93|69.13|70|69.2|69.91|69.11|181
1705468800000|2024-01-17 05:20:00|69.92|69.12|69.96|69.16|70.03|69.23|69.91|69.11|140
1705469100000|2024-01-17 05:25:00|69.98|69.18|70.04|69.24|70.05|69.25|69.94|69.14|110
1705469400000|2024-01-17 05:30:00|70.03|69.23|70.23|69.43|70.23|69.43|70.01|69.21|159
1705469700000|2024-01-17 05:35:00|70.25|69.45|70.23|69.43|70.27|69.47|70.2|69.4|147
1705470000000|2024-01-17 05:40:00|70.22|69.42|70.32|69.52|70.38|69.58|70.21|69.41|142
1705470300000|2024-01-17 05:45:00|70.31|69.51|70.23|69.43|70.33|69.53|70.16|69.36|227
1705470600000|2024-01-17 05:50:00|70.22|69.42|70.23|69.43|70.25|69.45|70.11|69.31|271
1705470900000|2024-01-17 05:55:00|70.24|69.44|70.2|69.4|70.25|69.45|70.18|69.38|241
1705471200000|2024-01-17 06:00:00|70.19|69.39|70.08|69.28|70.21|69.41|70.04|69.24|188
1705471500000|2024-01-17 06:05:00|70.09|69.29|70.04|69.24|70.14|69.34|70.04|69.24|151
1705471800000|2024-01-17 06:10:00|70.05|69.25|69.94|69.14|70.06|69.26|69.94|69.14|143
1705472100000|2024-01-17 06:15:00|69.94|69.14|69.87|69.07|69.96|69.16|69.79|68.99|168
1705472400000|2024-01-17 06:20:00|69.86|69.06|69.74|68.94|69.87|69.07|69.74|68.94|153
1705472700000|2024-01-17 06:25:00|69.76|68.96|69.83|69.03|69.88|69.08|69.75|68.95|91
1705473000000|2024-01-17 06:30:00|69.85|69.05|69.86|69.06|69.9|69.1|69.8|69|164
1705473300000|2024-01-17 06:35:00|69.85|69.05|69.8|69|69.87|69.07|69.76|68.96|129
1705473600000|2024-01-17 06:40:00|69.82|69.02|69.85|69.05|69.9|69.1|69.78|68.98|135
1705473900000|2024-01-17 06:45:00|69.83|69.03|69.92|69.12|69.93|69.13|69.81|69.01|188
1705474200000|2024-01-17 06:50:00|69.91|69.11|69.83|69.03|69.93|69.13|69.74|68.94|167
1705474500000|2024-01-17 06:55:00|69.84|69.04|69.72|68.92|69.84|69.04|69.71|68.91|117
1705474800000|2024-01-17 07:00:00|69.71|68.91|69.7|68.9|69.81|69.01|69.69|68.89|121
1705475100000|2024-01-17 07:05:00|69.71|68.91|69.72|68.92|69.72|68.92|69.55|68.75|148
1705475400000|2024-01-17 07:10:00|69.73|68.93|69.82|69.02|69.82|69.02|69.72|68.92|75
1705475700000|2024-01-17 07:15:00|69.81|69.01|69.84|69.04|69.89|69.09|69.8|69|102
1705476000000|2024-01-17 07:20:00|69.85|69.05|69.85|69.05|69.95|69.15|69.81|69.01|94
1705476300000|2024-01-17 07:25:00|69.84|69.04|69.77|68.97|69.84|69.04|69.75|68.95|128
1705476600000|2024-01-17 07:30:00|69.78|68.98|69.9|69.1|70.01|69.21|69.77|68.97|136
1705476900000|2024-01-17 07:35:00|69.89|69.09|70.08|69.28|70.08|69.28|69.83|69.03|220
1705477200000|2024-01-17 07:40:00|70.07|69.27|70.03|69.23|70.15|69.35|70.01|69.21|128
1705477500000|2024-01-17 07:45:00|70.04|69.24|69.82|69.02|70.04|69.24|69.82|69.02|221
1705477800000|2024-01-17 07:50:00|69.81|69.01|69.54|68.74|69.83|69.03|69.53|68.73|251
1705478100000|2024-01-17 07:55:00|69.53|68.73|69.61|68.81|69.69|68.89|69.48|68.68|182
1705478400000|2024-01-17 08:00:00|69.62|68.82|69.55|68.75|69.68|68.88|69.55|68.75|226
1705478700000|2024-01-17 08:05:00|69.54|68.74|69.53|68.73|69.64|68.84|69.32|68.52|321
1705479000000|2024-01-17 08:10:00|69.52|68.72|69.56|68.76|69.67|68.87|69.46|68.66|205
1705479300000|2024-01-17 08:15:00|69.57|68.77|69.61|68.81|69.69|68.89|69.51|68.71|234
1705479600000|2024-01-17 08:20:00|69.62|68.82|69.59|68.79|69.68|68.88|69.56|68.76|204
1705479900000|2024-01-17 08:25:00|69.6|68.8|69.63|68.83|69.68|68.88|69.57|68.77|214
1705480200000|2024-01-17 08:30:00|69.63|68.83|69.53|68.73|69.64|68.84|69.48|68.68|109
1705480500000|2024-01-17 08:35:00|69.52|68.72|69.64|68.84|69.64|68.84|69.52|68.72|88
1705480800000|2024-01-17 08:40:00|69.65|68.85|69.69|68.89|69.71|68.91|69.61|68.81|104
1705481100000|2024-01-17 08:45:00|69.68|68.88|69.66|68.86|69.74|68.94|69.64|68.84|116
1705481400000|2024-01-17 08:50:00|69.67|68.87|69.67|68.87|69.72|68.92|69.62|68.82|144
1705481700000|2024-01-17 08:55:00|69.66|68.86|69.76|68.96|69.77|68.97|69.62|68.82|69
1705482000000|2024-01-17 09:00:00|69.73|68.93|69.8|69|69.81|69.01|69.69|68.89|119
1705482300000|2024-01-17 09:05:00|69.81|69.01|69.74|68.94|69.87|69.07|69.73|68.93|92
1705482600000|2024-01-17 09:10:00|69.73|68.93|69.69|68.89|69.76|68.96|69.67|68.87|114
1705482900000|2024-01-17 09:15:00|69.68|68.88|69.68|68.88|69.72|68.92|69.63|68.83|263
1705483200000|2024-01-17 09:20:00|69.67|68.87|69.81|69.01|69.85|69.05|69.66|68.86|162
1705483500000|2024-01-17 09:25:00|69.83|69.03|69.89|69.09|69.93|69.13|69.77|68.97|58
1705483800000|2024-01-17 09:30:00|69.9|69.1|69.78|68.98|69.91|69.11|69.76|68.96|100
1705484100000|2024-01-17 09:35:00|69.77|68.97|69.85|69.05|69.86|69.06|69.7|68.9|116
1705484400000|2024-01-17 09:40:00|69.86|69.06|69.83|69.03|69.86|69.06|69.8|69|43
1705484700000|2024-01-17 09:45:00|69.8|69|69.85|69.05|69.85|69.05|69.74|68.94|158
1705485000000|2024-01-17 09:50:00|69.86|69.06|69.87|69.07|69.88|69.08|69.81|69.01|79
1705485300000|2024-01-17 09:55:00|69.89|69.09|69.79|68.99|69.9|69.1|69.74|68.94|165
1705485600000|2024-01-17 10:00:00|69.78|68.98|69.78|68.98|69.85|69.05|69.75|68.95|229
1705485900000|2024-01-17 10:05:00|69.8|69|69.75|68.95|69.8|69|69.71|68.91|272
1705486200000|2024-01-17 10:10:00|69.74|68.94|69.83|69.03|69.88|69.08|69.73|68.93|126
1705486500000|2024-01-17 10:15:00|69.84|69.04|69.81|69.01|69.84|69.04|69.74|68.94|155
1705486800000|2024-01-17 10:20:00|69.79|68.99|69.9|69.1|69.91|69.11|69.79|68.99|151
1705487100000|2024-01-17 10:25:00|69.91|69.11|69.95|69.15|69.97|69.17|69.86|69.06|61
1705487400000|2024-01-17 10:30:00|69.96|69.16|69.74|68.94|69.97|69.17|69.67|68.87|252
1705487700000|2024-01-17 10:35:00|69.73|68.93|69.71|68.91|69.84|69.04|69.67|68.87|267
1705488000000|2024-01-17 10:40:00|69.7|68.9|69.84|69.04|69.85|69.05|69.69|68.89|272
1705488300000|2024-01-17 10:45:00|69.83|69.03|69.82|69.02|69.9|69.1|69.74|68.94|210
1705488600000|2024-01-17 10:50:00|69.81|69.01|69.84|69.04|69.86|69.06|69.75|68.95|144
1705488900000|2024-01-17 10:55:00|69.83|69.03|69.83|69.03|69.89|69.09|69.78|68.98|186
1705489200000|2024-01-17 11:00:00|69.82|69.02|69.82|69.02|69.87|69.07|69.73|68.93|173
1705489500000|2024-01-17 11:05:00|69.81|69.01|69.66|68.86|69.82|69.02|69.66|68.86|123
1705489800000|2024-01-17 11:10:00|69.67|68.87|69.58|68.78|69.67|68.87|69.54|68.74|97
1705490100000|2024-01-17 11:15:00|69.57|68.77|69.52|68.72|69.59|68.79|69.47|68.67|94
1705490400000|2024-01-17 11:20:00|69.53|68.73|69.57|68.77|69.61|68.81|69.5|68.7|173
1705490700000|2024-01-17 11:25:00|69.55|68.75|69.56|68.76|69.63|68.83|69.53|68.73|163
1705491000000|2024-01-17 11:30:00|69.59|68.79|69.55|68.75|69.61|68.81|69.49|68.69|165
1705491300000|2024-01-17 11:35:00|69.56|68.76|69.68|68.88|69.71|68.91|69.54|68.74|176
1705491600000|2024-01-17 11:40:00|69.67|68.87|69.55|68.75|69.68|68.88|69.5|68.7|161
1705491900000|2024-01-17 11:45:00|69.54|68.74|69.48|68.68|69.55|68.75|69.41|68.61|241
1705492200000|2024-01-17 11:50:00|69.5|68.7|69.54|68.74|69.56|68.76|69.44|68.64|313
1705492500000|2024-01-17 11:55:00|69.52|68.72|69.54|68.74|69.63|68.83|69.52|68.72|171
1705492800000|2024-01-17 12:00:00|69.56|68.76|69.57|68.77|69.57|68.77|69.44|68.64|260
1705493100000|2024-01-17 12:05:00|69.58|68.78|69.43|68.63|69.59|68.79|69.43|68.63|290
1705493400000|2024-01-17 12:10:00|69.42|68.62|69.44|68.64|69.54|68.74|69.4|68.6|318
1705493700000|2024-01-17 12:15:00|69.45|68.65|69.41|68.61|69.46|68.66|69.36|68.56|325
1705494000000|2024-01-17 12:20:00|69.43|68.63|69.4|68.6|69.48|68.68|69.33|68.53|419
1705494300000|2024-01-17 12:25:00|69.39|68.59|69.54|68.74|69.59|68.79|69.39|68.59|240
1705494600000|2024-01-17 12:30:00|69.53|68.73|69.5|68.7|69.53|68.73|69.48|68.68|62
1705494900000|2024-01-17 12:35:00|69.49|68.69|69.66|68.86|69.66|68.86|69.42|68.62|273
1705495200000|2024-01-17 12:40:00|69.65|68.85|69.64|68.84|69.71|68.91|69.62|68.82|124
1705495500000|2024-01-17 12:45:00|69.63|68.83|69.69|68.89|69.77|68.97|69.61|68.81|193
1705495800000|2024-01-17 12:50:00|69.7|68.9|69.81|69.01|69.84|69.04|69.7|68.9|164
1705496100000|2024-01-17 12:55:00|69.8|69|69.83|69.03|69.85|69.05|69.74|68.94|160
1705496400000|2024-01-17 13:00:00|69.81|69.01|69.67|68.87|69.82|69.02|69.67|68.87|130
1705496700000|2024-01-17 13:05:00|69.68|68.88|69.71|68.91|69.72|68.92|69.62|68.82|84
1705497000000|2024-01-17 13:10:00|69.72|68.92|69.63|68.83|69.72|68.92|69.62|68.82|42
1705497300000|2024-01-17 13:15:00|69.62|68.82|69.53|68.73|69.63|68.83|69.5|68.7|138
1705497600000|2024-01-17 13:20:00|69.52|68.72|69.46|68.66|69.56|68.76|69.41|68.61|132
1705497900000|2024-01-17 13:25:00|69.45|68.65|69.49|68.69|69.53|68.73|69.41|68.61|161
1705498200000|2024-01-17 13:30:00|69.47|68.67|69.52|68.72|69.58|68.78|69.4|68.6|199
1705498500000|2024-01-17 13:35:00|69.53|68.73|69.56|68.76|69.58|68.78|69.52|68.72|233
1705498800000|2024-01-17 13:40:00|69.57|68.77|69.42|68.62|69.59|68.79|69.41|68.61|138
1705499100000|2024-01-17 13:45:00|69.42|68.62|69.45|68.65|69.47|68.67|69.31|68.51|250
1705499400000|2024-01-17 13:50:00|69.44|68.64|69.46|68.66|69.53|68.73|69.39|68.59|243
1705499700000|2024-01-17 13:55:00|69.45|68.65|69.46|68.66|69.55|68.75|69.42|68.62|269
1705500000000|2024-01-17 14:00:00|69.44|68.64|69.33|68.53|69.47|68.67|69.31|68.51|168
1705500300000|2024-01-17 14:05:00|69.34|68.54|69.29|68.49|69.36|68.56|69.27|68.47|135
1705500600000|2024-01-17 14:10:00|69.3|68.5|69.59|68.79|69.59|68.79|69.29|68.49|236
1705500900000|2024-01-17 14:15:00|69.58|68.78|69.58|68.78|69.6|68.8|69.47|68.67|213
1705501200000|2024-01-17 14:20:00|69.57|68.77|69.56|68.76|69.65|68.85|69.48|68.68|180
1705501500000|2024-01-17 14:25:00|69.57|68.77|69.48|68.68|69.6|68.8|69.44|68.64|187
1705501800000|2024-01-17 14:30:00|69.49|68.69|69.47|68.67|69.49|68.69|69.37|68.57|244
1705502100000|2024-01-17 14:35:00|69.46|68.66|69.35|68.55|69.49|68.69|69.24|68.44|235
1705502400000|2024-01-17 14:40:00|69.34|68.54|69.66|68.86|69.71|68.91|69.3|68.5|382
1705502700000|2024-01-17 14:45:00|69.65|68.85|69.72|68.92|69.74|68.94|69.6|68.8|359
1705503000000|2024-01-17 14:50:00|69.73|68.93|69.74|68.94|69.75|68.95|69.66|68.86|258
1705503300000|2024-01-17 14:55:00|69.73|68.93|69.24|68.44|69.75|68.95|69.22|68.42|298
1705503600000|2024-01-17 15:00:00|69.25|68.45|69.39|68.59|69.4|68.6|68.99|68.19|442
1705503900000|2024-01-17 15:05:00|69.38|68.58|69.56|68.76|69.58|68.78|69.32|68.52|315
1705504200000|2024-01-17 15:10:00|69.55|68.75|69.59|68.79|69.65|68.85|69.54|68.74|247
1705504500000|2024-01-17 15:15:00|69.62|68.82|69.63|68.83|69.7|68.9|69.49|68.69|336
1705504800000|2024-01-17 15:20:00|69.64|68.84|69.59|68.79|69.7|68.9|69.47|68.67|316
1705505100000|2024-01-17 15:25:00|69.58|68.78|69.54|68.74|69.64|68.84|69.45|68.65|290
1705505400000|2024-01-17 15:30:00|69.56|68.76|69.54|68.74|69.6|68.8|69.48|68.68|314
1705505700000|2024-01-17 15:35:00|69.53|68.73|69.43|68.63|69.53|68.73|69.23|68.43|300
1705506000000|2024-01-17 15:40:00|69.42|68.62|69.38|68.58|69.43|68.63|69.23|68.43|286
1705506300000|2024-01-17 15:45:00|69.39|68.59|69.3|68.5|69.45|68.65|69.29|68.49|223
1705506600000|2024-01-17 15:50:00|69.31|68.51|69.03|68.23|69.32|68.52|69.03|68.23|303
1705506900000|2024-01-17 15:55:00|69.04|68.24|69.06|68.26|69.15|68.35|69.01|68.21|271
1705507200000|2024-01-17 16:00:00|69.08|68.28|69.07|68.27|69.14|68.34|68.97|68.17|309
1705507500000|2024-01-17 16:05:00|69.06|68.26|69.05|68.25|69.07|68.27|68.92|68.12|297
1705507800000|2024-01-17 16:10:00|69.04|68.24|69.14|68.34|69.19|68.39|69.02|68.22|247
1705508100000|2024-01-17 16:15:00|69.13|68.33|69.02|68.22|69.15|68.35|68.97|68.17|288
1705508400000|2024-01-17 16:20:00|69.03|68.23|69.14|68.34|69.18|68.38|68.99|68.19|293
1705508700000|2024-01-17 16:25:00|69.13|68.33|69.12|68.32|69.18|68.38|69.02|68.22|264
1705509000000|2024-01-17 16:30:00|69.13|68.33|69.1|68.3|69.19|68.39|69.09|68.29|222
1705509300000|2024-01-17 16:35:00|69.11|68.31|69.13|68.33|69.16|68.36|68.98|68.18|280
1705509600000|2024-01-17 16:40:00|69.11|68.31|69.09|68.29|69.21|68.41|69.07|68.27|223
1705509900000|2024-01-17 16:45:00|69.08|68.28|69.21|68.41|69.23|68.43|69.08|68.28|290
1705510200000|2024-01-17 16:50:00|69.2|68.4|69.17|68.37|69.23|68.43|69.11|68.31|251
1705510500000|2024-01-17 16:55:00|69.18|68.38|69.3|68.5|69.3|68.5|69.16|68.36|169
1705510800000|2024-01-17 17:00:00|69.31|68.51|69.07|68.27|69.32|68.52|68.97|68.17|325
1705511100000|2024-01-17 17:05:00|69.06|68.26|69.11|68.31|69.18|68.38|68.73|67.93|469
1705511400000|2024-01-17 17:10:00|69.12|68.32|69.16|68.36|69.18|68.38|69.09|68.29|276
1705511700000|2024-01-17 17:15:00|69.15|68.35|69.3|68.5|69.34|68.54|69.15|68.35|223
1705512000000|2024-01-17 17:20:00|69.31|68.51|69.36|68.56|69.38|68.58|69.28|68.48|214
1705512300000|2024-01-17 17:25:00|69.37|68.57|69.34|68.54|69.38|68.58|69.34|68.54|167
1705512600000|2024-01-17 17:30:00|69.33|68.53|69.43|68.63|69.51|68.71|69.33|68.53|188
1705512900000|2024-01-17 17:35:00|69.44|68.64|69.48|68.68|69.49|68.69|69.39|68.59|192
1705513200000|2024-01-17 17:40:00|69.49|68.69|69.45|68.65|69.49|68.69|69.39|68.59|222
1705513500000|2024-01-17 17:45:00|69.44|68.64|69.53|68.73|69.54|68.74|69.4|68.6|150
1705513800000|2024-01-17 17:50:00|69.54|68.74|69.5|68.7|69.58|68.78|69.49|68.69|129
1705514100000|2024-01-17 17:55:00|69.51|68.71|69.56|68.76|69.61|68.81|69.51|68.71|208
1705514400000|2024-01-17 18:00:00|69.58|68.78|69.62|68.82|69.64|68.84|69.55|68.75|211
1705514700000|2024-01-17 18:05:00|69.63|68.83|69.49|68.69|69.7|68.9|69.49|68.69|143
1705515000000|2024-01-17 18:10:00|69.5|68.7|69.45|68.65|69.5|68.7|69.31|68.51|360
1705515300000|2024-01-17 18:15:00|69.46|68.66|69.5|68.7|69.55|68.75|69.42|68.62|287
1705515600000|2024-01-17 18:20:00|69.51|68.71|69.44|68.64|69.54|68.74|69.41|68.61|249
1705515900000|2024-01-17 18:25:00|69.43|68.63|69.46|68.66|69.49|68.69|69.43|68.63|208
1705516200000|2024-01-17 18:30:00|69.45|68.65|69.37|68.57|69.48|68.68|69.29|68.49|258
1705516500000|2024-01-17 18:35:00|69.36|68.56|69.38|68.58|69.4|68.6|69.26|68.46|224
1705516800000|2024-01-17 18:40:00|69.37|68.57|69.44|68.64|69.48|68.68|69.37|68.57|135
1705517100000|2024-01-17 18:45:00|69.45|68.65|69.55|68.75|69.59|68.79|69.44|68.64|173
1705517400000|2024-01-17 18:50:00|69.56|68.76|69.67|68.87|69.68|68.88|69.5|68.7|165
1705517700000|2024-01-17 18:55:00|69.68|68.88|69.65|68.85|69.68|68.88|69.63|68.83|174
1705518000000|2024-01-17 19:00:00|69.66|68.86|69.63|68.83|69.69|68.89|69.55|68.75|186
1705518300000|2024-01-17 19:05:00|69.62|68.82|69.59|68.79|69.63|68.83|69.54|68.74|172
1705518600000|2024-01-17 19:10:00|69.58|68.78|69.6|68.8|69.61|68.81|69.51|68.71|130
1705518900000|2024-01-17 19:15:00|69.59|68.79|69.62|68.82|69.68|68.88|69.57|68.77|153
1705519200000|2024-01-17 19:20:00|69.63|68.83|69.73|68.93|69.74|68.94|69.57|68.77|145
1705519500000|2024-01-17 19:25:00|69.72|68.92|69.79|68.99|69.79|68.99|69.69|68.89|119
1705519800000|2024-01-17 19:30:00|69.78|68.98|69.95|69.15|70|69.2|69.77|68.97|257
1705520100000|2024-01-17 19:35:00|69.94|69.14|70.03|69.23|70.03|69.23|69.92|69.12|209
1705520400000|2024-01-17 19:40:00|70.02|69.22|69.85|69.05|70.03|69.23|69.84|69.04|138
1705520700000|2024-01-17 19:45:00|69.84|69.04|69.81|69.01|69.86|69.06|69.74|68.94|271
1705521000000|2024-01-17 19:50:00|69.8|69|69.79|68.99|69.87|69.07|69.76|68.96|270
1705521300000|2024-01-17 19:55:00|69.8|69|69.79|68.99|69.86|69.06|69.77|68.97|214
1705521600000|2024-01-17 20:00:00|69.8|69|69.93|69.13|69.93|69.13|69.76|68.96|187
1705521900000|2024-01-17 20:05:00|69.94|69.14|69.82|69.02|69.94|69.14|69.8|69|237
1705522200000|2024-01-17 20:10:00|69.81|69.01|69.71|68.91|69.87|69.07|69.64|68.84|321
1705522500000|2024-01-17 20:15:00|69.7|68.9|69.74|68.94|69.79|68.99|69.64|68.84|384
1705522800000|2024-01-17 20:20:00|69.72|68.92|69.77|68.97|69.86|69.06|69.66|68.86|331
1705523100000|2024-01-17 20:25:00|69.75|68.95|69.81|69.01|69.85|69.05|69.73|68.93|376
1705523400000|2024-01-17 20:30:00|69.8|69|69.77|68.97|69.9|69.1|69.71|68.91|339
1705523700000|2024-01-17 20:35:00|69.75|68.95|69.73|68.93|69.78|68.98|69.68|68.88|288
1705524000000|2024-01-17 20:40:00|69.75|68.95|69.68|68.88|69.76|68.96|69.67|68.87|331
1705524300000|2024-01-17 20:45:00|69.69|68.89|69.76|68.96|69.8|69|69.66|68.86|265
1705524600000|2024-01-17 20:50:00|69.78|68.98|69.69|68.89|69.78|68.98|69.69|68.89|280
1705524900000|2024-01-17 20:55:00|69.7|68.9|69.77|68.97|69.78|68.98|69.62|68.82|300
1705525200000|2024-01-17 21:00:00|69.73|68.93|69.71|68.91|69.75|68.95|69.68|68.88|162
1705525500000|2024-01-17 21:05:00|69.72|68.92|69.74|68.94|69.76|68.96|69.71|68.91|84
1705525800000|2024-01-17 21:10:00|69.75|68.95|69.86|69.06|69.87|69.07|69.75|68.95|122
1705526100000|2024-01-17 21:15:00|69.87|69.07|69.99|69.19|70.01|69.21|69.86|69.06|134
1705526400000|2024-01-17 21:20:00|70|69.2|70.04|69.24|70.05|69.25|69.99|69.19|79
1705526700000|2024-01-17 21:25:00|70.05|69.25|70.02|69.22|70.05|69.25|70|69.2|81
1705527000000|2024-01-17 21:30:00|70.01|69.21|70.03|69.23|70.05|69.25|70.01|69.21|41
1705527300000|2024-01-17 21:35:00|70.02|69.22|69.96|69.16|70.05|69.25|69.94|69.14|117
1705527600000|2024-01-17 21:40:00|69.95|69.15|69.85|69.05|69.97|69.17|69.84|69.04|81
1705527900000|2024-01-17 21:45:00|69.84|69.04|69.77|68.97|69.89|69.09|69.76|68.96|197
1705528200000|2024-01-17 21:50:00|69.78|68.98|69.76|68.96|69.8|69|69.75|68.95|134
1705528500000|2024-01-17 21:55:00|69.77|68.97|69.79|68.99|69.8|69|69.72|68.92|281
1705528800000|2024-01-17 22:00:00|69.8|69|69.78|68.98|69.82|69.02|69.77|68.97|53
1705529100000|2024-01-17 22:05:00|69.79|68.99|69.9|69.1|69.92|69.12|69.79|68.99|76
1705529400000|2024-01-17 22:10:00|69.89|69.09|69.91|69.11|69.92|69.12|69.89|69.09|21
1705529700000|2024-01-17 22:15:00|69.9|69.1|69.75|68.95|69.91|69.11|69.73|68.93|70
1705530000000|2024-01-17 22:20:00|69.74|68.94|69.62|68.82|69.74|68.94|69.59|68.79|93
1705530300000|2024-01-17 22:25:00|69.61|68.81|69.82|69.02|69.84|69.04|69.56|68.76|166
1705530600000|2024-01-17 22:30:00|69.83|69.03|69.84|69.04|69.91|69.11|69.82|69.02|97
1705530900000|2024-01-17 22:35:00|69.83|69.03|69.61|68.81|69.83|69.03|69.61|68.81|70
1705531200000|2024-01-17 22:40:00|69.62|68.82|69.67|68.87|69.68|68.88|69.61|68.81|95
1705531500000|2024-01-17 22:45:00|69.68|68.88|69.81|69.01|69.81|69.01|69.68|68.88|20
1705531800000|2024-01-17 22:50:00|69.8|69|69.84|69.04|69.92|69.12|69.8|69|63
1705532100000|2024-01-17 22:55:00|69.82|69.02|69.85|69.05|69.87|69.07|69.82|69.02|53
1705532400000|2024-01-17 23:00:00|69.87|69.07|69.53|68.73|69.87|69.07|69.53|68.73|220
1705532700000|2024-01-17 23:05:00|69.54|68.74|69.6|68.8|69.66|68.86|69.53|68.73|257
1705533000000|2024-01-17 23:10:00|69.59|68.79|69.69|68.89|69.72|68.92|69.59|68.79|261
1705533300000|2024-01-17 23:15:00|69.68|68.88|69.61|68.81|69.76|68.96|69.57|68.77|289
1705533600000|2024-01-17 23:20:00|69.6|68.8|69.7|68.9|69.73|68.93|69.58|68.78|180
1705533900000|2024-01-17 23:25:00|69.72|68.92|69.64|68.84|69.75|68.95|69.62|68.82|151
1705534200000|2024-01-17 23:30:00|69.63|68.83|69.58|68.78|69.74|68.94|69.56|68.76|200
1705534500000|2024-01-17 23:35:00|69.59|68.79|69.66|68.86|69.72|68.92|69.58|68.78|154
1705534800000|2024-01-17 23:40:00|69.63|68.83|69.67|68.87|69.68|68.88|69.61|68.81|187
1705535100000|2024-01-17 23:45:00|69.66|68.86|69.75|68.95|69.77|68.97|69.64|68.84|138
1705535400000|2024-01-17 23:50:00|69.77|68.97|69.84|69.04|69.84|69.04|69.69|68.89|93
1705535700000|2024-01-17 23:55:00|69.8|69|69.82|69.02|69.87|69.07|69.78|68.98|163
1705536000000|2024-01-18 00:00:00|69.83|69.03|69.86|69.06|69.89|69.09|69.81|69.01|180
1705536300000|2024-01-18 00:05:00|69.87|69.07|69.89|69.09|69.91|69.11|69.85|69.05|62
1705536600000|2024-01-18 00:10:00|69.88|69.08|69.88|69.08|69.9|69.1|69.82|69.02|128
1705536900000|2024-01-18 00:15:00|69.9|69.1|69.8|69|69.92|69.12|69.76|68.96|238
1705537200000|2024-01-18 00:20:00|69.79|68.99|69.82|69.02|69.88|69.08|69.73|68.93|293
1705537500000|2024-01-18 00:25:00|69.83|69.03|69.89|69.09|69.89|69.09|69.75|68.95|235
1705537800000|2024-01-18 00:30:00|69.88|69.08|69.86|69.06|69.94|69.14|69.82|69.02|180
1705538100000|2024-01-18 00:35:00|69.85|69.05|69.88|69.08|69.91|69.11|69.84|69.04|151
1705538400000|2024-01-18 00:40:00|69.84|69.04|69.74|68.94|69.85|69.05|69.73|68.93|133
1705538700000|2024-01-18 00:45:00|69.73|68.93|69.82|69.02|69.83|69.03|69.73|68.93|153
1705539000000|2024-01-18 00:50:00|69.83|69.03|69.84|69.04|69.92|69.12|69.8|69|162
1705539300000|2024-01-18 00:55:00|69.85|69.05|69.78|68.98|69.86|69.06|69.78|68.98|144
1705539600000|2024-01-18 01:00:00|69.78|68.98|69.88|69.08|69.88|69.08|69.78|68.98|101
1705539900000|2024-01-18 01:05:00|69.87|69.07|69.8|69|69.88|69.08|69.75|68.95|106
1705540200000|2024-01-18 01:10:00|69.77|68.97|69.66|68.86|69.79|68.99|69.62|68.82|101
1705540500000|2024-01-18 01:15:00|69.65|68.85|69.57|68.77|69.69|68.89|69.54|68.74|151
1705540800000|2024-01-18 01:20:00|69.58|68.78|69.7|68.9|69.72|68.92|69.56|68.76|174
1705541100000|2024-01-18 01:25:00|69.69|68.89|69.72|68.92|69.74|68.94|69.66|68.86|124
1705541400000|2024-01-18 01:30:00|69.74|68.94|69.54|68.74|69.77|68.97|69.44|68.64|350
1705541700000|2024-01-18 01:35:00|69.51|68.71|69.3|68.5|69.57|68.77|69.2|68.4|417
1705542000000|2024-01-18 01:40:00|69.31|68.51|69.39|68.59|69.47|68.67|69.28|68.48|380
1705542300000|2024-01-18 01:45:00|69.41|68.61|69.54|68.74|69.57|68.77|69.4|68.6|181
1705542600000|2024-01-18 01:50:00|69.55|68.75|69.59|68.79|69.62|68.82|69.52|68.72|162
1705542900000|2024-01-18 01:55:00|69.58|68.78|69.66|68.86|69.67|68.87|69.56|68.76|119
1705543200000|2024-01-18 02:00:00|69.67|68.87|69.66|68.86|69.79|68.99|69.65|68.85|92
1705543500000|2024-01-18 02:05:00|69.65|68.85|69.7|68.9|69.75|68.95|69.64|68.84|113
1705543800000|2024-01-18 02:10:00|69.71|68.91|69.66|68.86|69.73|68.93|69.66|68.86|150
1705544100000|2024-01-18 02:15:00|69.66|68.86|69.67|68.87|69.7|68.9|69.59|68.79|162
1705544400000|2024-01-18 02:20:00|69.66|68.86|69.72|68.92|69.8|69|69.66|68.86|147
1705544700000|2024-01-18 02:25:00|69.74|68.94|69.84|69.04|69.84|69.04|69.71|68.91|149
1705545000000|2024-01-18 02:30:00|69.82|69.02|69.82|69.02|69.86|69.06|69.78|68.98|96
1705545300000|2024-01-18 02:35:00|69.85|69.05|70|69.2|70|69.2|69.85|69.05|106
1705545600000|2024-01-18 02:40:00|70.01|69.21|70.23|69.43|70.24|69.44|70.01|69.21|140
1705545900000|2024-01-18 02:45:00|70.24|69.44|70.06|69.26|70.24|69.44|70|69.2|131
1705546200000|2024-01-18 02:50:00|70.07|69.27|70.12|69.32|70.18|69.38|70.02|69.22|114
1705546500000|2024-01-18 02:55:00|70.13|69.33|70.04|69.24|70.14|69.34|70.04|69.24|104
1705546800000|2024-01-18 03:00:00|70.06|69.26|70.04|69.24|70.1|69.3|69.94|69.14|186
1705547100000|2024-01-18 03:05:00|70.06|69.26|69.95|69.15|70.06|69.26|69.92|69.12|184
1705547400000|2024-01-18 03:10:00|69.96|69.16|69.88|69.08|69.97|69.17|69.87|69.07|153
1705547700000|2024-01-18 03:15:00|69.86|69.06|69.88|69.08|69.9|69.1|69.86|69.06|88
1705548000000|2024-01-18 03:20:00|69.89|69.09|69.76|68.96|69.97|69.17|69.75|68.95|112
1705548300000|2024-01-18 03:25:00|69.77|68.97|69.88|69.08|69.88|69.08|69.76|68.96|125
1705548600000|2024-01-18 03:30:00|69.86|69.06|69.75|68.95|69.89|69.09|69.73|68.93|108
1705548900000|2024-01-18 03:35:00|69.76|68.96|69.79|68.99|69.8|69|69.71|68.91|120
1705549200000|2024-01-18 03:40:00|69.8|69|69.7|68.9|69.81|69.01|69.69|68.89|103
1705549500000|2024-01-18 03:45:00|69.71|68.91|69.77|68.97|69.84|69.04|69.7|68.9|171
1705549800000|2024-01-18 03:50:00|69.8|69|69.65|68.85|69.8|69|69.64|68.84|251
1705550100000|2024-01-18 03:55:00|69.64|68.84|69.6|68.8|69.68|68.88|69.59|68.79|102
1705550400000|2024-01-18 04:00:00|69.61|68.81|69.57|68.77|69.61|68.81|69.52|68.72|171
1705550700000|2024-01-18 04:05:00|69.58|68.78|69.63|68.83|69.69|68.89|69.53|68.73|276
1705551000000|2024-01-18 04:10:00|69.62|68.82|69.62|68.82|69.68|68.88|69.57|68.77|372
1705551300000|2024-01-18 04:15:00|69.63|68.83|69.65|68.85|69.71|68.91|69.6|68.8|240
1705551600000|2024-01-18 04:20:00|69.66|68.86|69.68|68.88|69.68|68.88|69.61|68.81|193
1705551900000|2024-01-18 04:25:00|69.62|68.82|69.63|68.83|69.68|68.88|69.58|68.78|98
1705552200000|2024-01-18 04:30:00|69.61|68.81|69.65|68.85|69.67|68.87|69.6|68.8|74
1705552500000|2024-01-18 04:35:00|69.67|68.87|69.68|68.88|69.68|68.88|69.63|68.83|69
1705552800000|2024-01-18 04:40:00|69.67|68.87|69.69|68.89|69.72|68.92|69.66|68.86|68
1705553100000|2024-01-18 04:45:00|69.66|68.86|69.69|68.89|69.73|68.93|69.62|68.82|157
1705553400000|2024-01-18 04:50:00|69.68|68.88|69.74|68.94|69.74|68.94|69.61|68.81|173
1705553700000|2024-01-18 04:55:00|69.7|68.9|69.7|68.9|69.76|68.96|69.7|68.9|39
1705554000000|2024-01-18 05:00:00|69.69|68.89|69.6|68.8|69.7|68.9|69.6|68.8|21
1705554300000|2024-01-18 05:05:00|69.61|68.81|69.6|68.8|69.69|68.89|69.58|68.78|149
1705554600000|2024-01-18 05:10:00|69.63|68.83|69.52|68.72|69.65|68.85|69.47|68.67|107
1705554900000|2024-01-18 05:15:00|69.53|68.73|69.66|68.86|69.67|68.87|69.51|68.71|84
1705555200000|2024-01-18 05:20:00|69.65|68.85|69.72|68.92|69.73|68.93|69.64|68.84|124
1705555500000|2024-01-18 05:25:00|69.73|68.93|69.71|68.91|69.73|68.93|69.68|68.88|91
1705555800000|2024-01-18 05:30:00|69.7|68.9|69.63|68.83|69.73|68.93|69.59|68.79|170
1705556100000|2024-01-18 05:35:00|69.62|68.82|69.67|68.87|69.71|68.91|69.6|68.8|54
1705556400000|2024-01-18 05:40:00|69.62|68.82|69.64|68.84|69.7|68.9|69.61|68.81|117
1705556700000|2024-01-18 05:45:00|69.65|68.85|69.68|68.88|69.71|68.91|69.63|68.83|119
1705557000000|2024-01-18 05:50:00|69.67|68.87|69.71|68.91|69.75|68.95|69.65|68.85|104
1705557300000|2024-01-18 05:55:00|69.74|68.94|69.79|68.99|69.79|68.99|69.7|68.9|63
1705557600000|2024-01-18 06:00:00|69.78|68.98|69.95|69.15|69.95|69.15|69.77|68.97|36
1705557900000|2024-01-18 06:05:00|69.94|69.14|69.99|69.19|70|69.2|69.87|69.07|164
1705558200000|2024-01-18 06:10:00|69.96|69.16|70.06|69.26|70.08|69.28|69.96|69.16|198
1705558500000|2024-01-18 06:15:00|70.06|69.26|70.15|69.35|70.21|69.41|70.06|69.26|186
1705558800000|2024-01-18 06:20:00|70.16|69.36|70.16|69.36|70.19|69.39|70.07|69.27|112
1705559100000|2024-01-18 06:25:00|70.15|69.35|70.14|69.34|70.17|69.37|70.1|69.3|118
1705559400000|2024-01-18 06:30:00|70.15|69.35|70.2|69.4|70.23|69.43|70.13|69.33|140
1705559700000|2024-01-18 06:35:00|70.21|69.41|70.36|69.56|70.39|69.59|70.19|69.39|105
1705560000000|2024-01-18 06:40:00|70.35|69.55|70.21|69.41|70.37|69.57|70.21|69.41|127
1705560300000|2024-01-18 06:45:00|70.2|69.4|70.24|69.44|70.35|69.55|70.19|69.39|196
1705560600000|2024-01-18 06:50:00|70.26|69.46|70.3|69.5|70.35|69.55|70.22|69.42|209
1705560900000|2024-01-18 06:55:00|70.33|69.53|70.35|69.55|70.38|69.58|70.28|69.48|142
1705561200000|2024-01-18 07:00:00|70.34|69.54|70.27|69.47|70.36|69.56|70.22|69.42|134
1705561500000|2024-01-18 07:05:00|70.25|69.45|70.38|69.58|70.42|69.62|70.21|69.41|344
1705561800000|2024-01-18 07:10:00|70.37|69.57|70.26|69.46|70.37|69.57|70.21|69.41|215
1705562100000|2024-01-18 07:15:00|70.24|69.44|70.22|69.42|70.3|69.5|70.16|69.36|258
1705562400000|2024-01-18 07:20:00|70.19|69.39|70.22|69.42|70.29|69.49|70.1|69.3|299
1705562700000|2024-01-18 07:25:00|70.23|69.43|70.19|69.39|70.23|69.43|70.13|69.33|148
1705563000000|2024-01-18 07:30:00|70.16|69.36|70.2|69.4|70.28|69.48|70.11|69.31|154
1705563300000|2024-01-18 07:35:00|70.23|69.43|70.23|69.43|70.28|69.48|70.17|69.37|295
1705563600000|2024-01-18 07:40:00|70.21|69.41|70.13|69.33|70.26|69.46|70.1|69.3|271
1705563900000|2024-01-18 07:45:00|70.14|69.34|70.19|69.39|70.19|69.39|70.13|69.33|96
1705564200000|2024-01-18 07:50:00|70.2|69.4|70.26|69.46|70.27|69.47|70.18|69.38|157
1705564500000|2024-01-18 07:55:00|70.27|69.47|70.39|69.59|70.42|69.62|70.24|69.44|85
1705564800000|2024-01-18 08:00:00|70.39|69.59|70.37|69.57|70.46|69.66|70.36|69.56|81
1705565100000|2024-01-18 08:05:00|70.39|69.59|70.4|69.6|70.45|69.65|70.36|69.56|131
1705565400000|2024-01-18 08:10:00|70.37|69.57|70.4|69.6|70.45|69.65|70.3|69.5|149
1705565700000|2024-01-18 08:15:00|70.43|69.63|70.49|69.69|70.56|69.76|70.36|69.56|114
1705566000000|2024-01-18 08:20:00|70.5|69.7|70.58|69.78|70.65|69.85|70.5|69.7|178
1705566300000|2024-01-18 08:25:00|70.59|69.79|70.69|69.89|70.72|69.92|70.55|69.75|109
1705566600000|2024-01-18 08:30:00|70.72|69.92|70.51|69.71|70.73|69.93|70.5|69.7|118
1705566900000|2024-01-18 08:35:00|70.5|69.7|70.52|69.72|70.56|69.76|70.42|69.62|210
1705567200000|2024-01-18 08:40:00|70.48|69.68|70.59|69.79|70.62|69.82|70.47|69.67|243
1705567500000|2024-01-18 08:45:00|70.56|69.76|70.54|69.74|70.62|69.82|70.45|69.65|232
1705567800000|2024-01-18 08:50:00|70.52|69.72|70.53|69.73|70.58|69.78|70.49|69.69|228
1705568100000|2024-01-18 08:55:00|70.56|69.76|70.56|69.76|70.57|69.77|70.47|69.67|198
1705568400000|2024-01-18 09:00:00|70.57|69.77|70.5|69.7|70.58|69.78|70.46|69.66|283
1705568700000|2024-01-18 09:05:00|70.51|69.71|70.46|69.66|70.57|69.77|70.46|69.66|170
1705569000000|2024-01-18 09:10:00|70.47|69.67|70.46|69.66|70.59|69.79|70.46|69.66|77
1705569300000|2024-01-18 09:15:00|70.45|69.65|70.31|69.51|70.46|69.66|70.28|69.48|183
1705569600000|2024-01-18 09:20:00|70.3|69.5|70.24|69.44|70.34|69.54|70.23|69.43|210
1705569900000|2024-01-18 09:25:00|70.22|69.42|70.28|69.48|70.34|69.54|70.2|69.4|206
1705570200000|2024-01-18 09:30:00|70.29|69.49|70.31|69.51|70.32|69.52|70.26|69.46|238
1705570500000|2024-01-18 09:35:00|70.3|69.5|70.29|69.49|70.31|69.51|70.26|69.46|208
1705570800000|2024-01-18 09:40:00|70.28|69.48|70.22|69.42|70.3|69.5|70.21|69.41|124
1705571100000|2024-01-18 09:45:00|70.24|69.44|70.17|69.37|70.25|69.45|70.14|69.34|172
1705571400000|2024-01-18 09:50:00|70.16|69.36|70.07|69.27|70.2|69.4|70.04|69.24|170
1705571700000|2024-01-18 09:55:00|70.1|69.3|70.03|69.23|70.13|69.33|69.97|69.17|320
1705572000000|2024-01-18 10:00:00|70.04|69.24|69.95|69.15|70.04|69.24|69.9|69.1|183
1705572300000|2024-01-18 10:05:00|69.98|69.18|70.08|69.28|70.1|69.3|69.95|69.15|173
1705572600000|2024-01-18 10:10:00|70.06|69.26|70.03|69.23|70.11|69.31|69.99|69.19|299
1705572900000|2024-01-18 10:15:00|70|69.2|70.14|69.34|70.14|69.34|70|69.2|85
1705573200000|2024-01-18 10:20:00|70.13|69.33|70.14|69.34|70.18|69.38|70.1|69.3|241
1705573500000|2024-01-18 10:25:00|70.15|69.35|70.12|69.32|70.26|69.46|70.11|69.31|205
1705573800000|2024-01-18 10:30:00|70.13|69.33|70.06|69.26|70.19|69.39|70.01|69.21|282
1705574100000|2024-01-18 10:35:00|70.03|69.23|69.93|69.13|70.08|69.28|69.91|69.11|377
1705574400000|2024-01-18 10:40:00|69.91|69.11|69.84|69.04|69.98|69.18|69.83|69.03|301
1705574700000|2024-01-18 10:45:00|69.83|69.03|69.7|68.9|69.85|69.05|69.7|68.9|166
1705575000000|2024-01-18 10:50:00|69.71|68.91|69.5|68.7|69.74|68.94|69.42|68.62|325
1705575300000|2024-01-18 10:55:00|69.51|68.71|69.66|68.86|69.67|68.87|69.46|68.66|259
1705575600000|2024-01-18 11:00:00|69.67|68.87|69.61|68.81|69.68|68.88|69.55|68.75|370
1705575900000|2024-01-18 11:05:00|69.62|68.82|69.66|68.86|69.7|68.9|69.6|68.8|209
1705576200000|2024-01-18 11:10:00|69.67|68.87|69.65|68.85|69.71|68.91|69.61|68.81|147
1705576500000|2024-01-18 11:15:00|69.64|68.84|69.71|68.91|69.73|68.93|69.61|68.81|220
1705576800000|2024-01-18 11:20:00|69.72|68.92|69.71|68.91|69.74|68.94|69.67|68.87|183
1705577100000|2024-01-18 11:25:00|69.72|68.92|69.66|68.86|69.75|68.95|69.66|68.86|167
1705577400000|2024-01-18 11:30:00|69.67|68.87|69.43|68.63|69.68|68.88|69.43|68.63|314
1705577700000|2024-01-18 11:35:00|69.44|68.64|69.33|68.53|69.45|68.65|69.16|68.36|337
1705578000000|2024-01-18 11:40:00|69.34|68.54|69.28|68.48|69.36|68.56|69.21|68.41|220
1705578300000|2024-01-18 11:45:00|69.27|68.47|69.22|68.42|69.29|68.49|69.21|68.41|203
1705578600000|2024-01-18 11:50:00|69.23|68.43|69.25|68.45|69.3|68.5|69.22|68.42|106
1705578900000|2024-01-18 11:55:00|69.24|68.44|69.34|68.54|69.36|68.56|69.21|68.41|141
1705579200000|2024-01-18 12:00:00|69.32|68.52|69.31|68.51|69.36|68.56|69.25|68.45|230
1705579500000|2024-01-18 12:05:00|69.3|68.5|69.24|68.44|69.31|68.51|69.22|68.42|111
1705579800000|2024-01-18 12:10:00|69.23|68.43|69.02|68.22|69.27|68.47|68.99|68.19|203
1705580100000|2024-01-18 12:15:00|69.04|68.24|69|68.2|69.06|68.26|68.87|68.07|214
1705580400000|2024-01-18 12:20:00|68.99|68.19|68.69|67.89|69|68.2|68.5|67.7|327
1705580700000|2024-01-18 12:25:00|68.7|67.9|68.92|68.12|68.93|68.13|68.68|67.88|345
1705581000000|2024-01-18 12:30:00|68.93|68.13|68.75|67.95|69|68.2|68.69|67.89|205
1705581300000|2024-01-18 12:35:00|68.76|67.96|68.79|67.99|68.82|68.02|68.61|67.81|267
1705581600000|2024-01-18 12:40:00|68.78|67.98|68.84|68.04|68.86|68.06|68.74|67.94|194
1705581900000|2024-01-18 12:45:00|68.85|68.05|68.93|68.13|68.95|68.15|68.79|67.99|267
1705582200000|2024-01-18 12:50:00|68.92|68.12|68.87|68.07|68.93|68.13|68.8|68|227
1705582500000|2024-01-18 12:55:00|68.89|68.09|68.94|68.14|68.95|68.15|68.85|68.05|213
1705582800000|2024-01-18 13:00:00|68.94|68.14|68.77|67.97|68.94|68.14|68.73|67.93|234
1705583100000|2024-01-18 13:05:00|68.76|67.96|68.76|67.96|68.83|68.03|68.58|67.78|305
1705583400000|2024-01-18 13:10:00|68.77|67.97|68.71|67.91|68.84|68.04|68.67|67.87|259
1705583700000|2024-01-18 13:15:00|68.72|67.92|68.68|67.88|68.74|67.94|68.59|67.79|476
1705584000000|2024-01-18 13:20:00|68.67|67.87|68.7|67.9|68.71|67.91|68.61|67.81|209
1705584300000|2024-01-18 13:25:00|68.71|67.91|68.66|67.86|68.73|67.93|68.66|67.86|107
1705584600000|2024-01-18 13:30:00|68.65|67.85|68.67|67.87|68.69|67.89|68.57|67.77|267
1705584900000|2024-01-18 13:35:00|68.65|67.85|68.92|68.12|68.98|68.18|68.63|67.83|246
1705585200000|2024-01-18 13:40:00|68.93|68.13|69.14|68.34|69.15|68.35|68.88|68.08|263
1705585500000|2024-01-18 13:45:00|69.15|68.35|69.2|68.4|69.23|68.43|69.04|68.24|321
1705585800000|2024-01-18 13:50:00|69.21|68.41|69.28|68.48|69.32|68.52|69.2|68.4|192
1705586100000|2024-01-18 13:55:00|69.29|68.49|69.08|68.28|69.29|68.49|69.07|68.27|265
1705586400000|2024-01-18 14:00:00|69.07|68.27|69.08|68.28|69.13|68.33|69.01|68.21|273
1705586700000|2024-01-18 14:05:00|69.07|68.27|69.08|68.28|69.19|68.39|69.05|68.25|288
1705587000000|2024-01-18 14:10:00|69.09|68.29|69.39|68.59|69.4|68.6|69.08|68.28|110
1705587300000|2024-01-18 14:15:00|69.38|68.58|69.41|68.61|69.43|68.63|69.37|68.57|200
1705587600000|2024-01-18 14:20:00|69.4|68.6|69.43|68.63|69.44|68.64|69.34|68.54|406
1705587900000|2024-01-18 14:25:00|69.42|68.62|69.69|68.89|69.71|68.91|69.37|68.57|252
1705588200000|2024-01-18 14:30:00|69.68|68.88|69.44|68.64|69.74|68.94|69.37|68.57|284
1705588500000|2024-01-18 14:35:00|69.43|68.63|69.37|68.57|69.49|68.69|69.34|68.54|263
1705588800000|2024-01-18 14:40:00|69.36|68.56|69.38|68.58|69.45|68.65|69.26|68.46|247
1705589100000|2024-01-18 14:45:00|69.37|68.57|69.48|68.68|69.49|68.69|69.36|68.56|248
1705589400000|2024-01-18 14:50:00|69.49|68.69|69.46|68.66|69.59|68.79|69.44|68.64|200
1705589700000|2024-01-18 14:55:00|69.47|68.67|69.57|68.77|69.58|68.78|69.42|68.62|246
1705590000000|2024-01-18 15:00:00|69.56|68.76|69.45|68.65|69.6|68.8|69.41|68.61|219
1705590300000|2024-01-18 15:05:00|69.46|68.66|69.39|68.59|69.51|68.71|69.38|68.58|129
1705590600000|2024-01-18 15:10:00|69.4|68.6|69.43|68.63|69.46|68.66|69.35|68.55|111
1705590900000|2024-01-18 15:15:00|69.42|68.62|69.45|68.65|69.5|68.7|69.4|68.6|115
1705591200000|2024-01-18 15:20:00|69.44|68.64|69.39|68.59|69.46|68.66|69.35|68.55|114
1705591500000|2024-01-18 15:25:00|69.4|68.6|69.32|68.52|69.44|68.64|69.3|68.5|96
1705591800000|2024-01-18 15:30:00|69.31|68.51|69.38|68.58|69.4|68.6|69.27|68.47|89
1705592100000|2024-01-18 15:35:00|69.39|68.59|69.61|68.81|69.63|68.83|69.38|68.58|138
1705592400000|2024-01-18 15:40:00|69.62|68.82|69.59|68.79|69.64|68.84|69.51|68.71|90
1705592700000|2024-01-18 15:45:00|69.59|68.79|69.59|68.79|69.62|68.82|69.53|68.73|187
1705593000000|2024-01-18 15:50:00|69.61|68.81|69.63|68.83|69.65|68.85|69.55|68.75|75
1705593300000|2024-01-18 15:55:00|69.59|68.79|69.68|68.88|69.7|68.9|69.57|68.77|84
1705593600000|2024-01-18 16:00:00|69.67|68.87|69.65|68.85|69.84|69.04|69.61|68.81|280
1705593900000|2024-01-18 16:05:00|69.63|68.83|69.66|68.86|69.73|68.93|69.63|68.83|156
1705594200000|2024-01-18 16:10:00|69.67|68.87|69.64|68.84|69.72|68.92|69.54|68.74|160
1705594500000|2024-01-18 16:15:00|69.65|68.85|69.8|69|69.81|69.01|69.63|68.83|127
1705594800000|2024-01-18 16:20:00|69.81|69.01|69.92|69.12|69.94|69.14|69.77|68.97|179
1705595100000|2024-01-18 16:25:00|69.93|69.13|69.99|69.19|70.11|69.31|69.84|69.04|237
1705595400000|2024-01-18 16:30:00|69.98|69.18|69.65|68.85|69.99|69.19|69.55|68.75|360
1705595700000|2024-01-18 16:35:00|69.64|68.84|69.57|68.77|69.67|68.87|69.32|68.52|434
1705596000000|2024-01-18 16:40:00|69.58|68.78|69.52|68.72|69.59|68.79|69.32|68.52|576
1705596300000|2024-01-18 16:45:00|69.51|68.71|69.08|68.28|69.87|69.07|68.96|68.16|680
1705596600000|2024-01-18 16:50:00|69.09|68.29|68.96|68.16|69.12|68.32|68.67|67.87|657
1705596900000|2024-01-18 16:55:00|68.97|68.17|69.66|68.86|69.66|68.86|68.92|68.12|561
1705597200000|2024-01-18 17:00:00|69.65|68.85|69.6|68.8|70.04|69.24|69.58|68.78|657
1705597500000|2024-01-18 17:05:00|69.59|68.79|69.14|68.34|69.68|68.88|69.1|68.3|537
1705597800000|2024-01-18 17:10:00|69.13|68.33|69.34|68.54|69.4|68.6|68.87|68.07|652
1705598100000|2024-01-18 17:15:00|69.32|68.52|69.21|68.41|69.67|68.87|69.21|68.41|538
1705598400000|2024-01-18 17:20:00|69.22|68.42|69.45|68.65|69.46|68.66|69.21|68.41|423
1705598700000|2024-01-18 17:25:00|69.46|68.66|69.81|69.01|69.86|69.06|69.42|68.62|411
1705599000000|2024-01-18 17:30:00|69.8|69|69.89|69.09|69.98|69.18|69.79|68.99|448
1705599300000|2024-01-18 17:35:00|69.9|69.1|70.18|69.38|70.2|69.4|69.69|68.89|442
1705599600000|2024-01-18 17:40:00|70.17|69.37|70.11|69.31|70.18|69.38|69.84|69.04|452
1705599900000|2024-01-18 17:45:00|70.1|69.3|69.75|68.95|70.14|69.34|69.73|68.93|411
1705600200000|2024-01-18 17:50:00|69.74|68.94|69.6|68.8|69.77|68.97|69.34|68.54|665
1705600500000|2024-01-18 17:55:00|69.61|68.81|70.12|69.32|70.13|69.33|69.61|68.81|460
1705600800000|2024-01-18 18:00:00|70.1|69.3|69.99|69.19|70.2|69.4|69.97|69.17|432
1705601100000|2024-01-18 18:05:00|70|69.2|69.61|68.81|70.08|69.28|69.59|68.79|463
1705601400000|2024-01-18 18:10:00|69.6|68.8|69.66|68.86|69.69|68.89|69.23|68.43|639
1705601700000|2024-01-18 18:15:00|69.68|68.88|70.22|69.42|70.22|69.42|69.59|68.79|596
1705602000000|2024-01-18 18:20:00|70.21|69.41|70.11|69.31|70.44|69.64|70.1|69.3|547
1705602300000|2024-01-18 18:25:00|70.12|69.32|69.62|68.82|70.12|69.32|69.54|68.74|480
1705602600000|2024-01-18 18:30:00|69.64|68.84|70.01|69.21|70.2|69.4|69.61|68.81|541
1705602900000|2024-01-18 18:35:00|70.02|69.22|69.95|69.15|70.11|69.31|69.94|69.14|364
1705603200000|2024-01-18 18:40:00|69.96|69.16|70.03|69.23|70.14|69.34|69.94|69.14|374
1705603500000|2024-01-18 18:45:00|70.04|69.24|69.91|69.11|70.1|69.3|69.83|69.03|256
1705603800000|2024-01-18 18:50:00|69.92|69.12|69.81|69.01|69.92|69.12|69.72|68.92|256
1705604100000|2024-01-18 18:55:00|69.8|69|69.62|68.82|69.82|69.02|69.62|68.82|235
1705604400000|2024-01-18 19:00:00|69.64|68.84|69.5|68.7|69.71|68.91|69.44|68.64|475
1705604700000|2024-01-18 19:05:00|69.53|68.73|69.46|68.66|69.72|68.92|69.44|68.64|518
1705605000000|2024-01-18 19:10:00|69.5|68.7|69.34|68.54|69.55|68.75|69.16|68.36|594
1705605300000|2024-01-18 19:15:00|69.31|68.51|69.11|68.31|69.43|68.63|69.1|68.3|330
1705605600000|2024-01-18 19:20:00|69.09|68.29|69.49|68.69|69.52|68.72|69.05|68.25|369
1705605900000|2024-01-18 19:25:00|69.5|68.7|69.4|68.6|69.62|68.82|69.33|68.53|423
1705606200000|2024-01-18 19:30:00|69.41|68.61|68.87|68.07|69.44|68.64|68.86|68.06|320
1705606500000|2024-01-18 19:35:00|68.86|68.06|68.88|68.08|68.94|68.14|68.74|67.94|467
1705606800000|2024-01-18 19:40:00|68.9|68.1|69.01|68.21|69.03|68.23|68.89|68.09|280
1705607100000|2024-01-18 19:45:00|69.02|68.22|68.8|68|69.02|68.22|68.73|67.93|400
1705607400000|2024-01-18 19:50:00|68.81|68.01|68.57|67.77|68.89|68.09|68.57|67.77|545
1705607700000|2024-01-18 19:55:00|68.56|67.76|67.14|66.34|68.56|67.76|66.62|65.82|773
1705608000000|2024-01-18 20:00:00|67.12|66.32|67.63|66.83|67.66|66.86|67.04|66.24|738
1705608300000|2024-01-18 20:05:00|67.62|66.82|67.63|66.83|67.76|66.96|67.49|66.69|603
1705608600000|2024-01-18 20:10:00|67.64|66.84|67.64|66.84|67.73|66.93|67.54|66.74|376
1705608900000|2024-01-18 20:15:00|67.65|66.85|67.61|66.81|67.68|66.88|67.45|66.65|409
1705609200000|2024-01-18 20:20:00|67.57|66.77|67.35|66.55|67.64|66.84|67.32|66.52|364
1705609500000|2024-01-18 20:25:00|67.34|66.54|67.21|66.41|67.41|66.61|67.16|66.36|352
1705609800000|2024-01-18 20:30:00|67.21|66.41|67.13|66.33|67.42|66.62|66.79|65.99|558
1705610100000|2024-01-18 20:35:00|67.14|66.34|67.23|66.43|67.26|66.46|66.98|66.18|522
1705610400000|2024-01-18 20:40:00|67.22|66.42|67.44|66.64|67.54|66.74|67.22|66.42|299
1705610700000|2024-01-18 20:45:00|67.43|66.63|67.61|66.81|67.63|66.83|67.43|66.63|238
1705611000000|2024-01-18 20:50:00|67.63|66.83|67.63|66.83|67.81|67.01|67.57|66.77|287
1705611300000|2024-01-18 20:55:00|67.62|66.82|67.11|66.31|67.64|66.84|67.1|66.3|409
1705611600000|2024-01-18 21:00:00|67.12|66.32|67.15|66.35|67.29|66.49|67.05|66.25|511
1705611900000|2024-01-18 21:05:00|67.14|66.34|67.4|66.6|67.47|66.67|67.02|66.22|462
1705612200000|2024-01-18 21:10:00|67.39|66.59|67.2|66.4|67.39|66.59|67.17|66.37|269
1705612500000|2024-01-18 21:15:00|67.19|66.39|67.34|66.54|67.39|66.59|67.14|66.34|328
1705612800000|2024-01-18 21:20:00|67.33|66.53|67.17|66.37|67.35|66.55|66.87|66.07|463
1705613100000|2024-01-18 21:25:00|67.16|66.36|67.38|66.58|67.45|66.65|67.14|66.34|324
1705613400000|2024-01-18 21:30:00|67.39|66.59|67.36|66.56|67.43|66.63|67.2|66.4|311
1705613700000|2024-01-18 21:35:00|67.37|66.57|67.62|66.82|67.78|66.98|67.36|66.56|496
1705614000000|2024-01-18 21:40:00|67.63|66.83|67.62|66.82|67.68|66.88|67.51|66.71|361
1705614300000|2024-01-18 21:45:00|67.63|66.83|68.01|67.21|68.03|67.23|67.6|66.8|301
1705614600000|2024-01-18 21:50:00|68.02|67.22|67.96|67.16|68.02|67.22|67.89|67.09|281
1705614900000|2024-01-18 21:55:00|67.95|67.15|67.73|66.93|67.99|67.19|67.7|66.9|285
1705615200000|2024-01-18 22:00:00|67.75|66.95|67.99|67.19|67.99|67.19|67.71|66.91|223
1705615500000|2024-01-18 22:05:00|68.01|67.21|68|67.2|68.05|67.25|67.94|67.14|178
1705615800000|2024-01-18 22:10:00|68.01|67.21|68.01|67.21|68.02|67.22|67.95|67.15|106
1705616100000|2024-01-18 22:15:00|68.02|67.22|67.95|67.15|68.05|67.25|67.92|67.12|177
1705616400000|2024-01-18 22:20:00|67.96|67.16|68.08|67.28|68.08|67.28|67.93|67.13|98
1705616700000|2024-01-18 22:25:00|68.07|67.27|68.21|67.41|68.28|67.48|68.07|67.27|140
1705617000000|2024-01-18 22:30:00|68.2|67.4|68.35|67.55|68.36|67.56|68.14|67.34|82
1705617300000|2024-01-18 22:35:00|68.36|67.56|68.35|67.55|68.37|67.57|68.28|67.48|103
1705617600000|2024-01-18 22:40:00|68.34|67.54|68.44|67.64|68.44|67.64|68.34|67.54|73
1705617900000|2024-01-18 22:45:00|68.45|67.65|68.5|67.7|68.51|67.71|68.44|67.64|70
1705618200000|2024-01-18 22:50:00|68.51|67.71|68.53|67.73|68.54|67.74|68.44|67.64|98
1705618500000|2024-01-18 22:55:00|68.54|67.74|68.61|67.81|68.64|67.84|68.52|67.72|57
1705618800000|2024-01-18 23:00:00|68.6|67.8|68.46|67.66|68.63|67.83|68.46|67.66|146
1705619100000|2024-01-18 23:05:00|68.45|67.65|68.33|67.53|68.45|67.65|68.29|67.49|150
1705619400000|2024-01-18 23:10:00|68.34|67.54|68.33|67.53|68.41|67.61|68.3|67.5|172
1705619700000|2024-01-18 23:15:00|68.33|67.53|68.51|67.71|68.53|67.73|68.33|67.53|168
1705620000000|2024-01-18 23:20:00|68.52|67.72|68.55|67.75|68.58|67.78|68.51|67.71|59
1705620300000|2024-01-18 23:25:00|68.54|67.74|68.51|67.71|68.57|67.77|68.51|67.71|40
1705620600000|2024-01-18 23:30:00|68.5|67.7|68.48|67.68|68.53|67.73|68.47|67.67|84
1705620900000|2024-01-18 23:35:00|68.49|67.69|68.42|67.62|68.49|67.69|68.38|67.58|134
1705621200000|2024-01-18 23:40:00|68.41|67.61|68.43|67.63|68.46|67.66|68.39|67.59|175
1705621500000|2024-01-18 23:45:00|68.44|67.64|68.32|67.52|68.48|67.68|68.32|67.52|156
1705621800000|2024-01-18 23:50:00|68.31|67.51|68.37|67.57|68.43|67.63|68.31|67.51|155
1705622100000|2024-01-18 23:55:00|68.38|67.58|68.46|67.66|68.5|67.7|68.38|67.58|89
1705622400000|2024-01-19 00:00:00|68.49|67.69|68.81|68.01|68.81|68.01|68.47|67.67|188
1705622700000|2024-01-19 00:05:00|68.8|68|68.98|68.18|69.02|68.22|68.79|67.99|197
1705623000000|2024-01-19 00:10:00|68.99|68.19|68.76|67.96|69.01|68.21|68.68|67.88|255
1705623300000|2024-01-19 00:15:00|68.75|67.95|68.64|67.84|68.79|67.99|68.48|67.68|440
1705623600000|2024-01-19 00:20:00|68.63|67.83|68.54|67.74|68.73|67.93|68.48|67.68|350
1705623900000|2024-01-19 00:25:00|68.55|67.75|68.27|67.47|68.55|67.75|68.25|67.45|252
1705624200000|2024-01-19 00:30:00|68.28|67.48|68.44|67.64|68.44|67.64|68.26|67.46|300
1705624500000|2024-01-19 00:35:00|68.45|67.65|68.73|67.93|68.73|67.93|68.38|67.58|234
1705624800000|2024-01-19 00:40:00|68.74|67.94|68.92|68.12|68.98|68.18|68.72|67.92|192
1705625100000|2024-01-19 00:45:00|68.91|68.11|68.85|68.05|68.96|68.16|68.84|68.04|182
1705625400000|2024-01-19 00:50:00|68.84|68.04|68.73|67.93|68.97|68.17|68.72|67.92|278
1705625700000|2024-01-19 00:55:00|68.74|67.94|68.79|67.99|68.81|68.01|68.66|67.86|231
1705626000000|2024-01-19 01:00:00|68.78|67.98|68.45|67.65|68.8|68|68.43|67.63|433
1705626300000|2024-01-19 01:05:00|68.48|67.68|68.44|67.64|68.64|67.84|68.41|67.61|405
1705626600000|2024-01-19 01:10:00|68.42|67.62|68.41|67.61|68.48|67.68|68.34|67.54|336
1705626900000|2024-01-19 01:15:00|68.41|67.61|68.29|67.49|68.44|67.64|68.25|67.45|165
1705627200000|2024-01-19 01:20:00|68.28|67.48|68.34|67.54|68.42|67.62|68.28|67.48|239
1705627500000|2024-01-19 01:25:00|68.35|67.55|68.11|67.31|68.35|67.55|68.04|67.24|194
1705627800000|2024-01-19 01:30:00|68.12|67.32|68.13|67.33|68.17|67.37|67.91|67.11|460
1705628100000|2024-01-19 01:35:00|68.14|67.34|68.33|67.53|68.34|67.54|68.11|67.31|206
1705628400000|2024-01-19 01:40:00|68.32|67.52|68.39|67.59|68.44|67.64|68.32|67.52|170
1705628700000|2024-01-19 01:45:00|68.37|67.57|68.39|67.59|68.46|67.66|68.33|67.53|152
1705629000000|2024-01-19 01:50:00|68.4|67.6|68.51|67.71|68.52|67.72|68.33|67.53|114
1705629300000|2024-01-19 01:55:00|68.53|67.73|68.48|67.68|68.57|67.77|68.44|67.64|140
1705629600000|2024-01-19 02:00:00|68.45|67.65|68.41|67.61|68.55|67.75|68.39|67.59|201
1705629900000|2024-01-19 02:05:00|68.42|67.62|68.26|67.46|68.48|67.68|68.22|67.42|188
1705630200000|2024-01-19 02:10:00|68.25|67.45|68.33|67.53|68.4|67.6|68.21|67.41|239
1705630500000|2024-01-19 02:15:00|68.32|67.52|68.22|67.42|68.36|67.56|68.19|67.39|288
1705630800000|2024-01-19 02:20:00|68.25|67.45|68.17|67.37|68.29|67.49|68.15|67.35|226
1705631100000|2024-01-19 02:25:00|68.19|67.39|68.02|67.22|68.19|67.39|67.98|67.18|193
1705631400000|2024-01-19 02:30:00|68.03|67.23|67.94|67.14|68.05|67.25|67.91|67.11|139
1705631700000|2024-01-19 02:35:00|67.95|67.15|67.74|66.94|67.96|67.16|67.73|66.93|288
1705632000000|2024-01-19 02:40:00|67.73|66.93|67.64|66.84|67.82|67.02|67.57|66.77|277
1705632300000|2024-01-19 02:45:00|67.65|66.85|67.86|67.06|67.88|67.08|67.65|66.85|271
1705632600000|2024-01-19 02:50:00|67.85|67.05|68.03|67.23|68.04|67.24|67.85|67.05|183
1705632900000|2024-01-19 02:55:00|68.02|67.22|67.98|67.18|68.05|67.25|67.95|67.15|177
1705633200000|2024-01-19 03:00:00|67.99|67.19|68.11|67.31|68.12|67.32|67.98|67.18|206
1705633500000|2024-01-19 03:05:00|68.12|67.32|68.16|67.36|68.2|67.4|68.09|67.29|236
1705633800000|2024-01-19 03:10:00|68.15|67.35|67.97|67.17|68.18|67.38|67.94|67.14|245
1705634100000|2024-01-19 03:15:00|67.98|67.18|67.91|67.11|68.02|67.22|67.79|66.99|333
1705634400000|2024-01-19 03:20:00|67.9|67.1|67.92|67.12|68.01|67.21|67.87|67.07|262
1705634700000|2024-01-19 03:25:00|67.93|67.13|67.72|66.92|67.98|67.18|67.57|66.77|494
1705635000000|2024-01-19 03:30:00|67.73|66.93|67.7|66.9|67.76|66.96|67.35|66.55|511
1705635300000|2024-01-19 03:35:00|67.71|66.91|67.95|67.15|68.01|67.21|67.7|66.9|309
1705635600000|2024-01-19 03:40:00|67.96|67.16|68.09|67.29|68.09|67.29|67.91|67.11|301
1705635900000|2024-01-19 03:45:00|68.08|67.28|68.17|67.37|68.26|67.46|68.08|67.28|300
1705636200000|2024-01-19 03:50:00|68.18|67.38|68.3|67.5|68.41|67.61|68.15|67.35|287
1705636500000|2024-01-19 03:55:00|68.31|67.51|68.34|67.54|68.36|67.56|68.24|67.44|234
1705636800000|2024-01-19 04:00:00|68.36|67.56|68.44|67.64|68.44|67.64|68.29|67.49|243
1705637100000|2024-01-19 04:05:00|68.43|67.63|68.31|67.51|68.44|67.64|68.29|67.49|212
1705637400000|2024-01-19 04:10:00|68.3|67.5|68.28|67.48|68.32|67.52|68.23|67.43|184
1705637700000|2024-01-19 04:15:00|68.27|67.47|68.42|67.62|68.43|67.63|68.27|67.47|241
1705638000000|2024-01-19 04:20:00|68.44|67.64|68.53|67.73|68.55|67.75|68.42|67.62|116
1705638300000|2024-01-19 04:25:00|68.54|67.74|68.54|67.74|68.56|67.76|68.52|67.72|107
1705638600000|2024-01-19 04:30:00|68.55|67.75|68.62|67.82|68.65|67.85|68.5|67.7|131
1705638900000|2024-01-19 04:35:00|68.61|67.81|68.63|67.83|68.65|67.85|68.59|67.79|104
1705639200000|2024-01-19 04:40:00|68.62|67.82|68.68|67.88|68.68|67.88|68.61|67.81|93
1705639500000|2024-01-19 04:45:00|68.67|67.87|68.74|67.94|68.74|67.94|68.66|67.86|91
1705639800000|2024-01-19 04:50:00|68.73|67.93|68.85|68.05|68.86|68.06|68.72|67.92|66
1705640100000|2024-01-19 04:55:00|68.86|68.06|68.88|68.08|68.9|68.1|68.8|68|166
1705640400000|2024-01-19 05:00:00|68.89|68.09|68.8|68|68.89|68.09|68.78|67.98|204
1705640700000|2024-01-19 05:05:00|68.79|67.99|68.78|67.98|68.85|68.05|68.67|67.87|180
1705641000000|2024-01-19 05:10:00|68.77|67.97|68.82|68.02|68.95|68.15|68.76|67.96|177
1705641300000|2024-01-19 05:15:00|68.83|68.03|68.7|67.9|68.86|68.06|68.64|67.84|182
1705641600000|2024-01-19 05:20:00|68.69|67.89|68.68|67.88|68.71|67.91|68.66|67.86|128
1705641900000|2024-01-19 05:25:00|68.69|67.89|68.67|67.87|68.72|67.92|68.65|67.85|94
1705642200000|2024-01-19 05:30:00|68.66|67.86|68.65|67.85|68.69|67.89|68.63|67.83|147
1705642500000|2024-01-19 05:35:00|68.66|67.86|68.64|67.84|68.67|67.87|68.58|67.78|95
1705642800000|2024-01-19 05:40:00|68.65|67.85|68.66|67.86|68.67|67.87|68.61|67.81|96
1705643100000|2024-01-19 05:45:00|68.67|67.87|68.68|67.88|68.69|67.89|68.65|67.85|86
1705643400000|2024-01-19 05:50:00|68.67|67.87|68.69|67.89|68.71|67.91|68.67|67.87|103
1705643700000|2024-01-19 05:55:00|68.7|67.9|68.69|67.89|68.7|67.9|68.67|67.87|56
1705644000000|2024-01-19 06:00:00|68.68|67.88|68.76|67.96|68.79|67.99|68.68|67.88|133
1705644300000|2024-01-19 06:05:00|68.77|67.97|68.83|68.03|68.83|68.03|68.75|67.95|76
1705644600000|2024-01-19 06:10:00|68.82|68.02|68.84|68.04|68.89|68.09|68.81|68.01|52
1705644900000|2024-01-19 06:15:00|68.85|68.05|68.8|68|68.89|68.09|68.75|67.95|104
1705645200000|2024-01-19 06:20:00|68.79|67.99|68.77|67.97|68.81|68.01|68.7|67.9|184
1705645500000|2024-01-19 06:25:00|68.76|67.96|68.78|67.98|68.8|68|68.72|67.92|96
1705645800000|2024-01-19 06:30:00|68.79|67.99|68.83|68.03|68.84|68.04|68.76|67.96|123
1705646100000|2024-01-19 06:35:00|68.84|68.04|68.92|68.12|68.94|68.14|68.82|68.02|222
1705646400000|2024-01-19 06:40:00|68.91|68.11|68.94|68.14|68.97|68.17|68.9|68.1|189
1705646700000|2024-01-19 06:45:00|68.95|68.15|69.04|68.24|69.07|68.27|68.93|68.13|117
1705647000000|2024-01-19 06:50:00|69.03|68.23|69.11|68.31|69.11|68.31|68.98|68.18|150
1705647300000|2024-01-19 06:55:00|69.1|68.3|69.06|68.26|69.13|68.33|69.01|68.21|184
1705647600000|2024-01-19 07:00:00|69.08|68.28|69.11|68.31|69.11|68.31|69.05|68.25|137
1705647900000|2024-01-19 07:05:00|69.12|68.32|69.06|68.26|69.13|68.33|69.05|68.25|146
1705648200000|2024-01-19 07:10:00|69.05|68.25|68.9|68.1|69.06|68.26|68.89|68.09|78
1705648500000|2024-01-19 07:15:00|68.89|68.09|68.93|68.13|68.95|68.15|68.89|68.09|71
1705648800000|2024-01-19 07:20:00|68.94|68.14|68.91|68.11|68.94|68.14|68.91|68.11|57
1705649100000|2024-01-19 07:25:00|68.92|68.12|68.9|68.1|68.95|68.15|68.88|68.08|121
1705649400000|2024-01-19 07:30:00|68.91|68.11|68.95|68.15|68.98|68.18|68.9|68.1|135
1705649700000|2024-01-19 07:35:00|68.96|68.16|68.98|68.18|69.01|68.21|68.91|68.11|126
1705650000000|2024-01-19 07:40:00|69|68.2|69.05|68.25|69.07|68.27|68.98|68.18|76
1705650300000|2024-01-19 07:45:00|69.08|68.28|69.13|68.33|69.17|68.37|69|68.2|151
1705650600000|2024-01-19 07:50:00|69.12|68.32|69.12|68.32|69.16|68.36|69.05|68.25|187
1705650900000|2024-01-19 07:55:00|69.14|68.34|69.12|68.32|69.15|68.35|69.07|68.27|124
1705651200000|2024-01-19 08:00:00|69.13|68.33|68.92|68.12|69.13|68.33|68.92|68.12|217
1705651500000|2024-01-19 08:05:00|68.95|68.15|68.93|68.13|68.96|68.16|68.87|68.07|74
1705651800000|2024-01-19 08:10:00|68.88|68.08|68.78|67.98|68.97|68.17|68.76|67.96|140
1705652100000|2024-01-19 08:15:00|68.77|67.97|68.78|67.98|68.84|68.04|68.72|67.92|152
1705652400000|2024-01-19 08:20:00|68.82|68.02|68.78|67.98|68.82|68.02|68.68|67.88|199
1705652700000|2024-01-19 08:25:00|68.75|67.95|68.75|67.95|68.79|67.99|68.74|67.94|118
1705653000000|2024-01-19 08:30:00|68.75|67.95|68.71|67.91|68.79|67.99|68.7|67.9|55
1705653300000|2024-01-19 08:35:00|68.7|67.9|68.68|67.88|68.74|67.94|68.67|67.87|66
1705653600000|2024-01-19 08:40:00|68.69|67.89|68.69|67.89|68.71|67.91|68.66|67.86|94
1705653900000|2024-01-19 08:45:00|68.68|67.88|68.8|68|68.8|68|68.68|67.88|114
1705654200000|2024-01-19 08:50:00|68.79|67.99|68.96|68.16|68.97|68.17|68.79|67.99|184
1705654500000|2024-01-19 08:55:00|68.97|68.17|68.92|68.12|68.99|68.19|68.92|68.12|141
1705654800000|2024-01-19 09:00:00|68.94|68.14|69.03|68.23|69.06|68.26|68.91|68.11|192
1705655100000|2024-01-19 09:05:00|69.04|68.24|69.1|68.3|69.11|68.31|69.01|68.21|133
1705655400000|2024-01-19 09:10:00|69.11|68.31|69.24|68.44|69.27|68.47|69.09|68.29|135
1705655700000|2024-01-19 09:15:00|69.25|68.45|69.18|68.38|69.3|68.5|69.16|68.36|126
1705656000000|2024-01-19 09:20:00|69.19|68.39|69.2|68.4|69.27|68.47|69.16|68.36|236
1705656300000|2024-01-19 09:25:00|69.19|68.39|69.14|68.34|69.2|68.4|69.13|68.33|108
1705656600000|2024-01-19 09:30:00|69.13|68.33|69.04|68.24|69.16|68.36|69.04|68.24|162
1705656900000|2024-01-19 09:35:00|69.05|68.25|69.01|68.21|69.11|68.31|68.95|68.15|288
1705657200000|2024-01-19 09:40:00|69.02|68.22|69.05|68.25|69.08|68.28|68.94|68.14|151
1705657500000|2024-01-19 09:45:00|69.01|68.21|69.04|68.24|69.12|68.32|68.98|68.18|186
1705657800000|2024-01-19 09:50:00|69.03|68.23|69.18|68.38|69.21|68.41|69.01|68.21|146
1705658100000|2024-01-19 09:55:00|69.15|68.35|69.18|68.38|69.24|68.44|69.11|68.31|190
1705658400000|2024-01-19 10:00:00|69.2|68.4|69.17|68.37|69.23|68.43|69.11|68.31|186
1705658700000|2024-01-19 10:05:00|69.2|68.4|69.2|68.4|69.25|68.45|69.16|68.36|178
1705659000000|2024-01-19 10:10:00|69.19|68.39|69.37|68.57|69.37|68.57|69.19|68.39|78
1705659300000|2024-01-19 10:15:00|69.33|68.53|69.35|68.55|69.37|68.57|69.32|68.52|186
1705659600000|2024-01-19 10:20:00|69.34|68.54|69.31|68.51|69.37|68.57|69.29|68.49|153
1705659900000|2024-01-19 10:25:00|69.32|68.52|69.47|68.67|69.48|68.68|69.31|68.51|111
1705660200000|2024-01-19 10:30:00|69.47|68.67|69.35|68.55|69.52|68.72|69.3|68.5|185
1705660500000|2024-01-19 10:35:00|69.31|68.51|69.36|68.56|69.42|68.62|69.3|68.5|167
1705660800000|2024-01-19 10:40:00|69.33|68.53|69.4|68.6|69.42|68.62|69.3|68.5|175
1705661100000|2024-01-19 10:45:00|69.41|68.61|69.34|68.54|69.45|68.65|69.3|68.5|161
1705661400000|2024-01-19 10:50:00|69.31|68.51|69.38|68.58|69.44|68.64|69.31|68.51|192
1705661700000|2024-01-19 10:55:00|69.35|68.55|69.45|68.65|69.5|68.7|69.35|68.55|210
1705662000000|2024-01-19 11:00:00|69.46|68.66|69.37|68.57|69.48|68.68|69.36|68.56|220
1705662300000|2024-01-19 11:05:00|69.38|68.58|69.44|68.64|69.46|68.66|69.37|68.57|158
1705662600000|2024-01-19 11:10:00|69.42|68.62|69.38|68.58|69.44|68.64|69.38|68.58|95
1705662900000|2024-01-19 11:15:00|69.39|68.59|69.34|68.54|69.39|68.59|69.32|68.52|136
1705663200000|2024-01-19 11:20:00|69.33|68.53|69.32|68.52|69.36|68.56|69.29|68.49|82
1705663500000|2024-01-19 11:25:00|69.31|68.51|69.37|68.57|69.41|68.61|69.3|68.5|57
1705663800000|2024-01-19 11:30:00|69.37|68.57|69.44|68.64|69.47|68.67|69.35|68.55|224
1705664100000|2024-01-19 11:35:00|69.46|68.66|69.35|68.55|69.46|68.66|69.3|68.5|171
1705664400000|2024-01-19 11:40:00|69.34|68.54|69.25|68.45|69.36|68.56|69.17|68.37|208
1705664700000|2024-01-19 11:45:00|69.21|68.41|69.16|68.36|69.25|68.45|69.1|68.3|292
1705665000000|2024-01-19 11:50:00|69.19|68.39|69.22|68.42|69.27|68.47|69.13|68.33|255
1705665300000|2024-01-19 11:55:00|69.19|68.39|69.23|68.43|69.32|68.52|69.19|68.39|224
1705665600000|2024-01-19 12:00:00|69.24|68.44|69.19|68.39|69.26|68.46|69.18|68.38|207
1705665900000|2024-01-19 12:05:00|69.18|68.38|69.15|68.35|69.19|68.39|69.14|68.34|95
1705666200000|2024-01-19 12:10:00|69.16|68.36|69.13|68.33|69.17|68.37|69.12|68.32|77
1705666500000|2024-01-19 12:15:00|69.14|68.34|69.26|68.46|69.26|68.46|69.1|68.3|123
1705666800000|2024-01-19 12:20:00|69.25|68.45|69.34|68.54|69.35|68.55|69.24|68.44|114
1705667100000|2024-01-19 12:25:00|69.35|68.55|69.25|68.45|69.35|68.55|69.23|68.43|134
1705667400000|2024-01-19 12:30:00|69.24|68.44|69.35|68.55|69.39|68.59|69.24|68.44|70
1705667700000|2024-01-19 12:35:00|69.36|68.56|69.34|68.54|69.43|68.63|69.34|68.54|135
1705668000000|2024-01-19 12:40:00|69.35|68.55|69.33|68.53|69.4|68.6|69.3|68.5|166
1705668300000|2024-01-19 12:45:00|69.32|68.52|69.36|68.56|69.39|68.59|69.32|68.52|93
1705668600000|2024-01-19 12:50:00|69.37|68.57|69.45|68.65|69.47|68.67|69.35|68.55|80
1705668900000|2024-01-19 12:55:00|69.47|68.67|69.55|68.75|69.57|68.77|69.46|68.66|72
1705669200000|2024-01-19 13:00:00|69.54|68.74|69.6|68.8|69.6|68.8|69.52|68.72|23
1705669500000|2024-01-19 13:05:00|69.59|68.79|69.72|68.92|69.73|68.93|69.59|68.79|107
1705669800000|2024-01-19 13:10:00|69.73|68.93|69.81|69.01|69.84|69.04|69.72|68.92|168
1705670100000|2024-01-19 13:15:00|69.8|69|69.95|69.15|69.97|69.17|69.8|69|107
1705670400000|2024-01-19 13:20:00|69.96|69.16|70.24|69.44|70.25|69.45|69.95|69.15|141
1705670700000|2024-01-19 13:25:00|70.23|69.43|70.3|69.5|70.4|69.6|70.23|69.43|272
1705671000000|2024-01-19 13:30:00|70.31|69.51|70.51|69.71|70.52|69.72|70.29|69.49|267
1705671300000|2024-01-19 13:35:00|70.5|69.7|70.64|69.84|70.66|69.86|70.43|69.63|221
1705671600000|2024-01-19 13:40:00|70.65|69.85|70.64|69.84|70.77|69.97|70.58|69.78|288
1705671900000|2024-01-19 13:45:00|70.63|69.83|70.76|69.96|70.78|69.98|70.56|69.76|259
1705672200000|2024-01-19 13:50:00|70.75|69.95|70.66|69.86|70.91|70.11|70.66|69.86|227
1705672500000|2024-01-19 13:55:00|70.67|69.87|70.93|70.13|70.95|70.15|70.53|69.73|309
1705672800000|2024-01-19 14:00:00|70.92|70.12|70.8|70|71.15|70.35|70.78|69.98|408
1705673100000|2024-01-19 14:05:00|70.79|69.99|70.92|70.12|70.92|70.12|70.65|69.85|346
1705673400000|2024-01-19 14:10:00|70.93|70.13|70.89|70.09|70.97|70.17|70.8|70|355
1705673700000|2024-01-19 14:15:00|70.88|70.08|70.48|69.68|70.89|70.09|70.45|69.65|332
1705674000000|2024-01-19 14:20:00|70.49|69.69|70.47|69.67|70.57|69.77|70.42|69.62|307
1705674300000|2024-01-19 14:25:00|70.46|69.66|70.07|69.27|70.46|69.66|70.05|69.25|476
1705674600000|2024-01-19 14:30:00|70.09|69.29|70.24|69.44|70.3|69.5|69.95|69.15|515
1705674900000|2024-01-19 14:35:00|70.25|69.45|70.25|69.45|70.37|69.57|70.18|69.38|405
1705675200000|2024-01-19 14:40:00|70.24|69.44|70.13|69.33|70.33|69.53|70.09|69.29|469
1705675500000|2024-01-19 14:45:00|70.12|69.32|70.17|69.37|70.25|69.45|69.98|69.18|449
1705675800000|2024-01-19 14:50:00|70.18|69.38|70.64|69.84|70.65|69.85|70.17|69.37|341
1705676100000|2024-01-19 14:55:00|70.63|69.83|70.33|69.53|70.63|69.83|70.27|69.47|369
1705676400000|2024-01-19 15:00:00|70.34|69.54|70.24|69.44|70.44|69.64|70.05|69.25|580
1705676700000|2024-01-19 15:05:00|70.23|69.43|69.86|69.06|70.26|69.46|69.76|68.96|509
1705677000000|2024-01-19 15:10:00|69.85|69.05|70.06|69.26|70.23|69.43|69.77|68.97|461
1705677300000|2024-01-19 15:15:00|70.08|69.28|70.74|69.94|70.76|69.96|70.05|69.25|480
1705677600000|2024-01-19 15:20:00|70.73|69.93|70.8|70|70.98|70.18|70.73|69.93|454
1705677900000|2024-01-19 15:25:00|70.81|70.01|70.29|69.49|70.83|70.03|70.17|69.37|613
1705678200000|2024-01-19 15:30:00|70.27|69.47|70.57|69.77|70.72|69.92|70.22|69.42|560
1705678500000|2024-01-19 15:35:00|70.59|69.79|70.75|69.95|70.8|70|70.38|69.58|654
1705678800000|2024-01-19 15:40:00|70.74|69.94|70.6|69.8|70.79|69.99|70.59|69.79|378
1705679100000|2024-01-19 15:45:00|70.59|69.79|70.9|70.1|70.92|70.12|70.36|69.56|531
1705679400000|2024-01-19 15:50:00|70.88|70.08|70.85|70.05|71.14|70.34|70.82|70.02|465
1705679700000|2024-01-19 15:55:00|70.87|70.07|70.53|69.73|70.95|70.15|70.51|69.71|414
1705680000000|2024-01-19 16:00:00|70.52|69.72|70.7|69.9|70.78|69.98|70.5|69.7|390
1705680300000|2024-01-19 16:05:00|70.69|69.89|70.06|69.26|70.75|69.95|70.04|69.24|420
1705680600000|2024-01-19 16:10:00|70.05|69.25|70.01|69.21|70.2|69.4|69.81|69.01|500
1705680900000|2024-01-19 16:15:00|70.02|69.22|69.76|68.96|70.23|69.43|69.7|68.9|406
1705681200000|2024-01-19 16:20:00|69.77|68.97|69.83|69.03|70.09|69.29|69.65|68.85|670
1705681500000|2024-01-19 16:25:00|69.84|69.04|69.48|68.68|69.91|69.11|69.27|68.47|614
1705681800000|2024-01-19 16:30:00|69.49|68.69|69.21|68.41|69.53|68.73|68.87|68.07|653
1705682100000|2024-01-19 16:35:00|69.2|68.4|68.53|67.73|69.3|68.5|68.53|67.73|570
1705682400000|2024-01-19 16:40:00|68.54|67.74|67.92|67.12|68.56|67.76|67.75|66.95|767
1705682700000|2024-01-19 16:45:00|67.93|67.13|68.64|67.84|68.76|67.96|67.86|67.06|717
1705683000000|2024-01-19 16:50:00|68.6|67.8|68.39|67.59|68.81|68.01|68.38|67.58|605
1705683300000|2024-01-19 16:55:00|68.4|67.6|68.37|67.57|68.61|67.81|68.31|67.51|347
1705683600000|2024-01-19 17:00:00|68.38|67.58|68.59|67.79|68.72|67.92|68.33|67.53|491
1705683900000|2024-01-19 17:05:00|68.6|67.8|68.32|67.52|68.65|67.85|68.28|67.48|550
1705684200000|2024-01-19 17:10:00|68.33|67.53|68.77|67.97|68.77|67.97|68.17|67.37|609
1705684500000|2024-01-19 17:15:00|68.76|67.96|69.19|68.39|69.24|68.44|68.73|67.93|514
1705684800000|2024-01-19 17:20:00|69.21|68.41|69.04|68.24|69.27|68.47|69.03|68.23|518
1705685100000|2024-01-19 17:25:00|69.03|68.23|69.12|68.32|69.14|68.34|68.89|68.09|480
1705685400000|2024-01-19 17:30:00|69.13|68.33|69.3|68.5|69.3|68.5|68.98|68.18|394
1705685700000|2024-01-19 17:35:00|69.31|68.51|69.87|69.07|69.94|69.14|69.3|68.5|541
1705686000000|2024-01-19 17:40:00|69.86|69.06|69.92|69.12|70.32|69.52|69.81|69.01|576
1705686300000|2024-01-19 17:45:00|69.91|69.11|70.27|69.47|70.28|69.48|69.74|68.94|595
1705686600000|2024-01-19 17:50:00|70.26|69.46|70.41|69.61|70.46|69.66|70.26|69.46|407
1705686900000|2024-01-19 17:55:00|70.4|69.6|70.37|69.57|70.43|69.63|70.2|69.4|467
1705687200000|2024-01-19 18:00:00|70.38|69.58|70.13|69.33|70.4|69.6|70.11|69.31|418
1705687500000|2024-01-19 18:05:00|70.14|69.34|70.15|69.35|70.33|69.53|70.11|69.31|387
1705687800000|2024-01-19 18:10:00|70.16|69.36|70.24|69.44|70.27|69.47|70.15|69.35|222
1705688100000|2024-01-19 18:15:00|70.25|69.45|70.32|69.52|70.38|69.58|70.13|69.33|281
1705688400000|2024-01-19 18:20:00|70.33|69.53|70.65|69.85|70.66|69.86|70.32|69.52|252
1705688700000|2024-01-19 18:25:00|70.67|69.87|70.82|70.02|70.92|70.12|70.64|69.84|409
1705689000000|2024-01-19 18:30:00|70.83|70.03|70.88|70.08|70.93|70.13|70.71|69.91|448
1705689300000|2024-01-19 18:35:00|70.87|70.07|70.83|70.03|70.99|70.19|70.82|70.02|362
1705689600000|2024-01-19 18:40:00|70.82|70.02|70.68|69.88|70.83|70.03|70.58|69.78|351
1705689900000|2024-01-19 18:45:00|70.67|69.87|70.78|69.98|70.84|70.04|70.65|69.85|293
1705690200000|2024-01-19 18:50:00|70.79|69.99|71.13|70.33|71.16|70.36|70.76|69.96|605
1705690500000|2024-01-19 18:55:00|71.14|70.34|71.09|70.29|71.27|70.47|71.03|70.23|497
1705690800000|2024-01-19 19:00:00|71.1|70.3|70.91|70.11|71.11|70.31|70.85|70.05|506
1705691100000|2024-01-19 19:05:00|70.92|70.12|70.99|70.19|71.06|70.26|70.88|70.08|190
1705691400000|2024-01-19 19:10:00|71|70.2|71.07|70.27|71.07|70.27|70.97|70.17|130
1705691700000|2024-01-19 19:15:00|71.06|70.26|70.91|70.11|71.09|70.29|70.91|70.11|302
1705692000000|2024-01-19 19:20:00|70.92|70.12|71.07|70.27|71.08|70.28|70.88|70.08|152
1705692300000|2024-01-19 19:25:00|71.08|70.28|71.18|70.38|71.2|70.4|71.07|70.27|215
1705692600000|2024-01-19 19:30:00|71.19|70.39|71.33|70.53|71.34|70.54|71.17|70.37|212
1705692900000|2024-01-19 19:35:00|71.36|70.56|71.35|70.55|71.38|70.58|71.31|70.51|134
1705693200000|2024-01-19 19:40:00|71.36|70.56|71.32|70.52|71.37|70.57|71.27|70.47|136
1705693500000|2024-01-19 19:45:00|71.3|70.5|71.07|70.27|71.31|70.51|71.03|70.23|198
1705693800000|2024-01-19 19:50:00|71.05|70.25|71.03|70.23|71.15|70.35|70.92|70.12|480
1705694100000|2024-01-19 19:55:00|71.01|70.21|70.98|70.18|71.07|70.27|70.96|70.16|243
1705694400000|2024-01-19 20:00:00|70.97|70.17|71.06|70.26|71.12|70.32|70.96|70.16|166
1705694700000|2024-01-19 20:05:00|71.07|70.27|71.07|70.27|71.08|70.28|70.96|70.16|192
1705695000000|2024-01-19 20:10:00|71.06|70.26|71.15|70.35|71.18|70.38|71.05|70.25|161
1705695300000|2024-01-19 20:15:00|71.14|70.34|71|70.2|71.15|70.35|70.91|70.11|227
1705695600000|2024-01-19 20:20:00|71.01|70.21|71.07|70.27|71.08|70.28|70.95|70.15|174
1705695900000|2024-01-19 20:25:00|71.06|70.26|71.04|70.24|71.08|70.28|70.98|70.18|155
1705696200000|2024-01-19 20:30:00|71.05|70.25|71.14|70.34|71.14|70.34|71.02|70.22|114
1705696500000|2024-01-19 20:35:00|71.13|70.33|71.17|70.37|71.21|70.41|71.13|70.33|85
1705696800000|2024-01-19 20:40:00|71.16|70.36|71.14|70.34|71.24|70.44|71.14|70.34|75
1705697100000|2024-01-19 20:45:00|71.13|70.33|71.15|70.35|71.23|70.43|71.13|70.33|121
1705697400000|2024-01-19 20:50:00|71.16|70.36|71.12|70.32|71.16|70.36|71.04|70.24|138
1705697700000|2024-01-19 20:55:00|71.11|70.31|71.06|70.26|71.13|70.33|70.98|70.18|192
1705698000000|2024-01-19 21:00:00|71.07|70.27|71.18|70.38|71.21|70.41|71|70.2|157
1705698300000|2024-01-19 21:05:00|71.17|70.37|71.14|70.34|71.2|70.4|71.14|70.34|100
1705698600000|2024-01-19 21:10:00|71.15|70.35|70.97|70.17|71.15|70.35|70.96|70.16|129
1705698900000|2024-01-19 21:15:00|70.98|70.18|70.84|70.04|70.98|70.18|70.82|70.02|183
1705699200000|2024-01-19 21:20:00|70.85|70.05|70.84|70.04|70.88|70.08|70.8|70|130
1705699500000|2024-01-19 21:25:00|70.85|70.05|70.9|70.1|70.95|70.15|70.84|70.04|114
1705699800000|2024-01-19 21:30:00|70.89|70.09|70.97|70.17|70.97|70.17|70.85|70.05|142
1705700100000|2024-01-19 21:35:00|70.96|70.16|71.08|70.28|71.09|70.29|70.96|70.16|100
1705700400000|2024-01-19 21:40:00|71.09|70.29|71.17|70.37|71.18|70.38|71.08|70.28|114
1705700700000|2024-01-19 21:45:00|71.16|70.36|70.92|70.12|71.17|70.37|70.88|70.08|163
1705701000000|2024-01-19 21:50:00|70.91|70.11|71.06|70.26|71.07|70.27|70.91|70.11|93
1705701300000|2024-01-19 21:55:00|71.07|70.27|71.15|70.35|71.15|70.35|71.06|70.26|64
1705737600000|2024-01-20 08:00:00|72.54|71.74|72.64|71.84|72.66|71.86|72.53|71.73|96
1705737900000|2024-01-20 08:05:00|72.65|71.85|72.64|71.84|72.67|71.87|72.59|71.79|55
1705738200000|2024-01-20 08:10:00|72.63|71.83|72.4|71.6|72.63|71.83|72.37|71.57|131
1705738500000|2024-01-20 08:15:00|72.41|71.61|72.41|71.61|72.44|71.64|72.35|71.55|143
1705738800000|2024-01-20 08:20:00|72.4|71.6|72.39|71.59|72.43|71.63|72.21|71.41|156
1705739100000|2024-01-20 08:25:00|72.38|71.58|72.15|71.35|72.44|71.64|72.15|71.35|125
1705739400000|2024-01-20 08:30:00|72.16|71.36|72.27|71.47|72.31|71.51|72.13|71.33|133
1705739700000|2024-01-20 08:35:00|72.28|71.48|72.19|71.39|72.34|71.54|72.14|71.34|128
1705740000000|2024-01-20 08:40:00|72.18|71.38|72.06|71.26|72.19|71.39|72.06|71.26|68
1705740300000|2024-01-20 08:45:00|72.07|71.27|72.14|71.34|72.23|71.43|72.07|71.27|174
1705740600000|2024-01-20 08:50:00|72.15|71.35|72.26|71.46|72.34|71.54|72.15|71.35|95
1705740900000|2024-01-20 08:55:00|72.25|71.45|72.14|71.34|72.27|71.47|72.07|71.27|78
1705741200000|2024-01-20 09:00:00|72.13|71.33|72.28|71.48|72.34|71.54|72.13|71.33|88
1705741500000|2024-01-20 09:05:00|72.29|71.49|72.2|71.4|72.36|71.56|72.18|71.38|70
1705741800000|2024-01-20 09:10:00|72.21|71.41|72.5|71.7|72.52|71.72|72.2|71.4|87
1705742100000|2024-01-20 09:15:00|72.51|71.71|72.34|71.54|72.51|71.71|72.25|71.45|113
1705742400000|2024-01-20 09:20:00|72.33|71.53|72.02|71.22|72.39|71.59|72.02|71.22|112
1705742700000|2024-01-20 09:25:00|72.03|71.23|71.93|71.13|72.06|71.26|71.9|71.1|90
1705743000000|2024-01-20 09:30:00|71.94|71.14|71.88|71.08|71.97|71.17|71.85|71.05|101
1705743300000|2024-01-20 09:35:00|71.89|71.09|71.87|71.07|71.91|71.11|71.79|70.99|68
1705743600000|2024-01-20 09:40:00|71.88|71.08|71.83|71.03|71.94|71.14|71.81|71.01|81
1705743900000|2024-01-20 09:45:00|71.84|71.04|71.65|70.85|71.91|71.11|71.64|70.84|113
1705744200000|2024-01-20 09:50:00|71.66|70.86|71.45|70.65|71.67|70.87|71.43|70.63|113
1705744500000|2024-01-20 09:55:00|71.44|70.64|71.53|70.73|71.56|70.76|71.44|70.64|138
1705744800000|2024-01-20 10:00:00|71.52|70.72|71.71|70.91|71.74|70.94|71.5|70.7|160
1705745100000|2024-01-20 10:05:00|71.73|70.93|71.69|70.89|71.76|70.96|71.69|70.89|80
1705745400000|2024-01-20 10:10:00|71.67|70.87|71.62|70.82|71.72|70.92|71.62|70.82|107
1705745700000|2024-01-20 10:15:00|71.63|70.83|71.63|70.83|71.68|70.88|71.56|70.76|95
1705746000000|2024-01-20 10:20:00|71.64|70.84|71.78|70.98|71.78|70.98|71.61|70.81|123
1705746300000|2024-01-20 10:25:00|71.77|70.97|71.73|70.93|71.78|70.98|71.71|70.91|109
1705746600000|2024-01-20 10:30:00|71.74|70.94|71.79|70.99|71.79|70.99|71.67|70.87|76
1705746900000|2024-01-20 10:35:00|71.78|70.98|71.78|70.98|71.8|71|71.73|70.93|71
1705747200000|2024-01-20 10:40:00|71.77|70.97|71.76|70.96|71.78|70.98|71.72|70.92|50
1705747500000|2024-01-20 10:45:00|71.77|70.97|71.69|70.89|71.79|70.99|71.68|70.88|29
1705747800000|2024-01-20 10:50:00|71.68|70.88|71.68|70.88|71.71|70.91|71.64|70.84|53
1705748100000|2024-01-20 10:55:00|71.67|70.87|71.65|70.85|71.68|70.88|71.62|70.82|36
1705748400000|2024-01-20 11:00:00|71.64|70.84|71.56|70.76|71.64|70.84|71.55|70.75|30
1705748700000|2024-01-20 11:05:00|71.55|70.75|71.37|70.57|71.56|70.76|71.35|70.55|63
1705749000000|2024-01-20 11:10:00|71.38|70.58|71.63|70.83|71.64|70.84|71.38|70.58|121
1705749300000|2024-01-20 11:15:00|71.62|70.82|71.62|70.82|71.66|70.86|71.53|70.73|83
1705749600000|2024-01-20 11:20:00|71.61|70.81|71.65|70.85|71.66|70.86|71.59|70.79|92
1705749900000|2024-01-20 11:25:00|71.67|70.87|71.65|70.85|71.69|70.89|71.62|70.82|81
1705750200000|2024-01-20 11:30:00|71.64|70.84|71.54|70.74|71.66|70.86|71.54|70.74|72
1705750500000|2024-01-20 11:35:00|71.53|70.73|71.39|70.59|71.55|70.75|71.38|70.58|41
1705750800000|2024-01-20 11:40:00|71.38|70.58|71.4|70.6|71.42|70.62|71.38|70.58|141
1705751100000|2024-01-20 11:45:00|71.41|70.61|71.56|70.76|71.56|70.76|71.41|70.61|106
1705751400000|2024-01-20 11:50:00|71.57|70.77|71.49|70.69|71.57|70.77|71.48|70.68|89
1705751700000|2024-01-20 11:55:00|71.48|70.68|71.52|70.72|71.54|70.74|71.47|70.67|68
1705752000000|2024-01-20 12:00:00|71.53|70.73|71.54|70.74|71.56|70.76|71.51|70.71|12
1705752300000|2024-01-20 12:05:00|71.52|70.72|71.54|70.74|71.6|70.8|71.52|70.72|58
1705752600000|2024-01-20 12:10:00|71.52|70.72|71.53|70.73|71.54|70.74|71.49|70.69|40
1705752900000|2024-01-20 12:15:00|71.51|70.71|71.53|70.73|71.61|70.81|71.5|70.7|76
1705753200000|2024-01-20 12:20:00|71.54|70.74|71.62|70.82|71.62|70.82|71.51|70.71|56
1705753500000|2024-01-20 12:25:00|71.61|70.81|71.58|70.78|71.62|70.82|71.53|70.73|71
1705753800000|2024-01-20 12:30:00|71.59|70.79|71.58|70.78|71.6|70.8|71.57|70.77|54
1705754100000|2024-01-20 12:35:00|71.57|70.77|71.56|70.76|71.6|70.8|71.53|70.73|107
1705754400000|2024-01-20 12:40:00|71.57|70.77|71.56|70.76|71.58|70.78|71.51|70.71|127
1705754700000|2024-01-20 12:45:00|71.57|70.77|71.7|70.9|71.73|70.93|71.56|70.76|102
1705755000000|2024-01-20 12:50:00|71.71|70.91|71.53|70.73|71.75|70.95|71.52|70.72|174
1705755300000|2024-01-20 12:55:00|71.52|70.72|71.43|70.63|71.55|70.75|71.42|70.62|136
1705755600000|2024-01-20 13:00:00|71.42|70.62|71.41|70.61|71.46|70.66|71.37|70.57|166
1705755900000|2024-01-20 13:05:00|71.42|70.62|71.55|70.75|71.59|70.79|71.39|70.59|105
1705756200000|2024-01-20 13:10:00|71.56|70.76|71.55|70.75|71.6|70.8|71.46|70.66|100
1705756500000|2024-01-20 13:15:00|71.54|70.74|71.54|70.74|71.62|70.82|71.5|70.7|111
1705756800000|2024-01-20 13:20:00|71.53|70.73|71.54|70.74|71.55|70.75|71.48|70.68|145
1705757100000|2024-01-20 13:25:00|71.55|70.75|71.51|70.71|71.57|70.77|71.48|70.68|95
1705757400000|2024-01-20 13:30:00|71.5|70.7|71.52|70.72|71.57|70.77|71.5|70.7|79
1705757700000|2024-01-20 13:35:00|71.51|70.71|71.38|70.58|71.51|70.71|71.37|70.57|101
1705758000000|2024-01-20 13:40:00|71.39|70.59|71.32|70.52|71.47|70.67|71.32|70.52|98
1705758300000|2024-01-20 13:45:00|71.33|70.53|71.25|70.45|71.33|70.53|71.17|70.37|92
1705758600000|2024-01-20 13:50:00|71.24|70.44|71.22|70.42|71.25|70.45|71.19|70.39|60
1705758900000|2024-01-20 13:55:00|71.23|70.43|71.33|70.53|71.34|70.54|71.23|70.43|79
1705759200000|2024-01-20 14:00:00|71.34|70.54|71.3|70.5|71.37|70.57|71.27|70.47|140
1705759500000|2024-01-20 14:05:00|71.29|70.49|71.27|70.47|71.3|70.5|71.26|70.46|119
1705759800000|2024-01-20 14:10:00|71.28|70.48|71.26|70.46|71.32|70.52|71.23|70.43|95
1705760100000|2024-01-20 14:15:00|71.27|70.47|71.17|70.37|71.32|70.52|71.15|70.35|87
1705760400000|2024-01-20 14:20:00|71.18|70.38|71.05|70.25|71.18|70.38|70.99|70.19|149
1705760700000|2024-01-20 14:25:00|71.06|70.26|71.21|70.41|71.24|70.44|71.06|70.26|100
1705761000000|2024-01-20 14:30:00|71.22|70.42|71.24|70.44|71.29|70.49|71.16|70.36|182
1705761300000|2024-01-20 14:35:00|71.23|70.43|71.31|70.51|71.32|70.52|71.2|70.4|153
1705761600000|2024-01-20 14:40:00|71.3|70.5|71.33|70.53|71.37|70.57|71.3|70.5|63
1705761900000|2024-01-20 14:45:00|71.32|70.52|71.4|70.6|71.4|70.6|71.32|70.52|60
1705762200000|2024-01-20 14:50:00|71.41|70.61|71.39|70.59|71.45|70.65|71.37|70.57|49
1705762500000|2024-01-20 14:55:00|71.4|70.6|71.32|70.52|71.4|70.6|71.28|70.48|32
1705762800000|2024-01-20 15:00:00|71.33|70.53|71.08|70.28|71.33|70.53|71.01|70.21|162
1705763100000|2024-01-20 15:05:00|71.07|70.27|71.17|70.37|71.18|70.38|71.05|70.25|187
1705763400000|2024-01-20 15:10:00|71.18|70.38|71.37|70.57|71.42|70.62|71.18|70.38|109
1705763700000|2024-01-20 15:15:00|71.4|70.6|71.51|70.71|71.54|70.74|71.39|70.59|102
1705764000000|2024-01-20 15:20:00|71.5|70.7|71.62|70.82|71.63|70.83|71.5|70.7|121
1705764300000|2024-01-20 15:25:00|71.64|70.84|71.69|70.89|71.73|70.93|71.62|70.82|138
1705764600000|2024-01-20 15:30:00|71.7|70.9|71.74|70.94|71.79|70.99|71.68|70.88|93
1705764900000|2024-01-20 15:35:00|71.75|70.95|71.67|70.87|71.85|71.05|71.62|70.82|152
1705765200000|2024-01-20 15:40:00|71.68|70.88|71.5|70.7|71.68|70.88|71.49|70.69|106
1705765500000|2024-01-20 15:45:00|71.51|70.71|71.54|70.74|71.56|70.76|71.5|70.7|110
1705765800000|2024-01-20 15:50:00|71.53|70.73|71.4|70.6|71.54|70.74|71.38|70.58|73
1705766100000|2024-01-20 15:55:00|71.39|70.59|71.31|70.51|71.4|70.6|71.29|70.49|61
1705766400000|2024-01-20 16:00:00|71.3|70.5|71.29|70.49|71.34|70.54|71.2|70.4|124
1705766700000|2024-01-20 16:05:00|71.28|70.48|71.33|70.53|71.38|70.58|71.22|70.42|121
1705767000000|2024-01-20 16:10:00|71.34|70.54|71.29|70.49|71.35|70.55|71.25|70.45|84
1705767300000|2024-01-20 16:15:00|71.28|70.48|71.19|70.39|71.33|70.53|71.18|70.38|93
1705767600000|2024-01-20 16:20:00|71.18|70.38|71.19|70.39|71.25|70.45|71.16|70.36|87
1705767900000|2024-01-20 16:25:00|71.18|70.38|71.21|70.41|71.3|70.5|71.15|70.35|85
1705768200000|2024-01-20 16:30:00|71.2|70.4|71.12|70.32|71.25|70.45|71.12|70.32|58
1705768500000|2024-01-20 16:35:00|71.13|70.33|71.25|70.45|71.26|70.46|71.11|70.31|60
1705768800000|2024-01-20 16:40:00|71.24|70.44|71.28|70.48|71.28|70.48|71.22|70.42|76
1705769100000|2024-01-20 16:45:00|71.27|70.47|71.32|70.52|71.34|70.54|71.22|70.42|104
1705769400000|2024-01-20 16:50:00|71.33|70.53|71.38|70.58|71.47|70.67|71.32|70.52|82
1705769700000|2024-01-20 16:55:00|71.37|70.57|71.3|70.5|71.42|70.62|71.28|70.48|88
1705770000000|2024-01-20 17:00:00|71.28|70.48|71.35|70.55|71.4|70.6|71.26|70.46|102
1705770300000|2024-01-20 17:05:00|71.36|70.56|71.3|70.5|71.42|70.62|71.25|70.45|118
1705770600000|2024-01-20 17:10:00|71.29|70.49|71.28|70.48|71.34|70.54|71.28|70.48|59
1705770900000|2024-01-20 17:15:00|71.27|70.47|71.26|70.46|71.28|70.48|71.21|70.41|70
1705771200000|2024-01-20 17:20:00|71.27|70.47|71.33|70.53|71.38|70.58|71.27|70.47|77
1705771500000|2024-01-20 17:25:00|71.32|70.52|71.46|70.66|71.51|70.71|71.29|70.49|77
1705771800000|2024-01-20 17:30:00|71.47|70.67|71.32|70.52|71.48|70.68|71.32|70.52|70
1705772100000|2024-01-20 17:35:00|71.33|70.53|71.32|70.52|71.39|70.59|71.31|70.51|79
1705772400000|2024-01-20 17:40:00|71.33|70.53|71.35|70.55|71.4|70.6|71.32|70.52|48
1705772700000|2024-01-20 17:45:00|71.36|70.56|71.16|70.36|71.38|70.58|71.15|70.35|61
1705773000000|2024-01-20 17:50:00|71.15|70.35|71.15|70.35|71.17|70.37|71.15|70.35|8
1705773300000|2024-01-20 17:55:00|71.16|70.36|71.3|70.5|71.35|70.55|71.16|70.36|68
1705773600000|2024-01-20 18:00:00|71.29|70.49|71.19|70.39|71.31|70.51|71.19|70.39|38
1705773900000|2024-01-20 18:05:00|71.18|70.38|71.12|70.32|71.2|70.4|71.12|70.32|52
1705774200000|2024-01-20 18:10:00|71.11|70.31|71.12|70.32|71.15|70.35|71.1|70.3|49
1705774500000|2024-01-20 18:15:00|71.11|70.31|71.12|70.32|71.18|70.38|71.07|70.27|43
1705774800000|2024-01-20 18:20:00|71.11|70.31|71.13|70.33|71.17|70.37|71.09|70.29|43
1705775100000|2024-01-20 18:25:00|71.12|70.32|71.13|70.33|71.13|70.33|71.1|70.3|10
1705775400000|2024-01-20 18:30:00|71.14|70.34|71.16|70.36|71.22|70.42|71.14|70.34|96
1705775700000|2024-01-20 18:35:00|71.14|70.34|71.13|70.33|71.21|70.41|71.12|70.32|89
1705776000000|2024-01-20 18:40:00|71.12|70.32|71.06|70.26|71.13|70.33|71.04|70.24|84
1705776300000|2024-01-20 18:45:00|71.07|70.27|71.14|70.34|71.17|70.37|71.06|70.26|63
1705776600000|2024-01-20 18:50:00|71.13|70.33|71.14|70.34|71.15|70.35|71.1|70.3|54
1705776900000|2024-01-20 18:55:00|71.15|70.35|71.07|70.27|71.15|70.35|71.07|70.27|76
1705777200000|2024-01-20 19:00:00|71.08|70.28|71.12|70.32|71.15|70.35|71.08|70.28|59
1705777500000|2024-01-20 19:05:00|71.11|70.31|71.06|70.26|71.13|70.33|71.06|70.26|55
1705777800000|2024-01-20 19:10:00|71.08|70.28|71.09|70.29|71.13|70.33|71.07|70.27|32
1705778100000|2024-01-20 19:15:00|71.07|70.27|71.06|70.26|71.08|70.28|71.05|70.25|53
1705778400000|2024-01-20 19:20:00|71.07|70.27|71.02|70.22|71.18|70.38|71|70.2|45
1705778700000|2024-01-20 19:25:00|71.01|70.21|71.16|70.36|71.16|70.36|70.95|70.15|26
1705779000000|2024-01-20 19:30:00|71.15|70.35|71.01|70.21|71.15|70.35|71|70.2|71
1705779300000|2024-01-20 19:35:00|71|70.2|70.96|70.16|71|70.2|70.94|70.14|45
1705779600000|2024-01-20 19:40:00|70.95|70.15|70.97|70.17|71|70.2|70.87|70.07|79
1705779900000|2024-01-20 19:45:00|70.99|70.19|71.01|70.21|71.04|70.24|70.96|70.16|78
1705780200000|2024-01-20 19:50:00|71.02|70.22|71.09|70.29|71.13|70.33|71.02|70.22|41
1705780500000|2024-01-20 19:55:00|71.1|70.3|71.07|70.27|71.15|70.35|71.04|70.24|64
1705780800000|2024-01-20 20:00:00|71.06|70.26|71.01|70.21|71.07|70.27|70.94|70.14|87
1705781100000|2024-01-20 20:05:00|71.03|70.23|71.03|70.23|71.09|70.29|70.98|70.18|54
1705781400000|2024-01-20 20:10:00|71.02|70.22|71.08|70.28|71.15|70.35|71.02|70.22|77
1705781700000|2024-01-20 20:15:00|71.07|70.27|71.06|70.26|71.14|70.34|71.03|70.23|78
1705782000000|2024-01-20 20:20:00|71.07|70.27|71.19|70.39|71.21|70.41|71.06|70.26|92
1705782300000|2024-01-20 20:25:00|71.2|70.4|71.2|70.4|71.22|70.42|71.15|70.35|91
1705782600000|2024-01-20 20:30:00|71.21|70.41|71.24|70.44|71.25|70.45|71.18|70.38|42
1705782900000|2024-01-20 20:35:00|71.25|70.45|71.36|70.56|71.38|70.58|71.23|70.43|40
1705783200000|2024-01-20 20:40:00|71.37|70.57|71.45|70.65|71.46|70.66|71.35|70.55|84
1705783500000|2024-01-20 20:45:00|71.46|70.66|71.51|70.71|71.53|70.73|71.45|70.65|54
1705783800000|2024-01-20 20:50:00|71.5|70.7|71.32|70.52|71.5|70.7|71.32|70.52|51
1705784100000|2024-01-20 20:55:00|71.33|70.53|71.28|70.48|71.33|70.53|71.28|70.48|35
1705784400000|2024-01-20 21:00:00|71.27|70.47|71.37|70.57|71.44|70.64|71.26|70.46|76
1705784700000|2024-01-20 21:05:00|71.36|70.56|71.47|70.67|71.5|70.7|71.36|70.56|72
1705785000000|2024-01-20 21:10:00|71.48|70.68|71.59|70.79|71.59|70.79|71.48|70.68|42
1705785300000|2024-01-20 21:15:00|71.6|70.8|71.57|70.77|71.63|70.83|71.54|70.74|57
1705785600000|2024-01-20 21:20:00|71.58|70.78|71.57|70.77|71.59|70.79|71.53|70.73|77
1705785900000|2024-01-20 21:25:00|71.56|70.76|71.51|70.71|71.57|70.77|71.51|70.71|44
1705786200000|2024-01-20 21:30:00|71.52|70.72|71.48|70.68|71.52|70.72|71.48|70.68|21
1705786500000|2024-01-20 21:35:00|71.51|70.71|71.51|70.71|71.57|70.77|71.5|70.7|36
1705786800000|2024-01-20 21:40:00|71.52|70.72|71.61|70.81|71.61|70.81|71.51|70.71|53
1705787100000|2024-01-20 21:45:00|71.6|70.8|71.67|70.87|71.69|70.89|71.57|70.77|87
1705787400000|2024-01-20 21:50:00|71.66|70.86|71.54|70.74|71.67|70.87|71.52|70.72|83
1705787700000|2024-01-20 21:55:00|71.53|70.73|71.43|70.63|71.54|70.74|71.43|70.63|33
1705788000000|2024-01-20 22:00:00|71.44|70.64|71.43|70.63|71.46|70.66|71.43|70.63|6
1705788300000|2024-01-20 22:05:00|71.44|70.64|71.47|70.67|71.5|70.7|71.42|70.62|15
1705788600000|2024-01-20 22:10:00|71.48|70.68|71.51|70.71|71.55|70.75|71.48|70.68|39
1705788900000|2024-01-20 22:15:00|71.53|70.73|71.57|70.77|71.59|70.79|71.52|70.72|22
1705789200000|2024-01-20 22:20:00|71.55|70.75|71.43|70.63|71.57|70.77|71.41|70.61|63
1705789500000|2024-01-20 22:25:00|71.44|70.64|71.55|70.75|71.55|70.75|71.44|70.64|66
1705789800000|2024-01-20 22:30:00|71.56|70.76|71.51|70.71|71.63|70.83|71.5|70.7|52
1705790100000|2024-01-20 22:35:00|71.52|70.72|71.61|70.81|71.64|70.84|71.51|70.71|109
1705790400000|2024-01-20 22:40:00|71.62|70.82|71.6|70.8|71.62|70.82|71.57|70.77|41
1705790700000|2024-01-20 22:45:00|71.61|70.81|71.59|70.79|71.61|70.81|71.58|70.78|90
1705791000000|2024-01-20 22:50:00|71.6|70.8|71.61|70.81|71.61|70.81|71.58|70.78|40
1705791300000|2024-01-20 22:55:00|71.6|70.8|71.61|70.81|71.65|70.85|71.6|70.8|29
1705791600000|2024-01-20 23:00:00|71.6|70.8|71.64|70.84|71.64|70.84|71.53|70.73|123
1705791900000|2024-01-20 23:05:00|71.63|70.83|71.72|70.92|71.73|70.93|71.62|70.82|94
1705792200000|2024-01-20 23:10:00|71.74|70.94|71.76|70.96|71.78|70.98|71.71|70.91|71
1705792500000|2024-01-20 23:15:00|71.75|70.95|71.7|70.9|71.78|70.98|71.65|70.85|107
1705792800000|2024-01-20 23:20:00|71.71|70.91|71.72|70.92|71.72|70.92|71.68|70.88|62
1705793100000|2024-01-20 23:25:00|71.73|70.93|71.61|70.81|71.73|70.93|71.61|70.81|41
1705793400000|2024-01-20 23:30:00|71.6|70.8|71.72|70.92|71.72|70.92|71.59|70.79|62
1705793700000|2024-01-20 23:35:00|71.71|70.91|71.74|70.94|71.76|70.96|71.7|70.9|77
1705794000000|2024-01-20 23:40:00|71.75|70.95|71.74|70.94|71.76|70.96|71.74|70.94|10
1705794300000|2024-01-20 23:45:00|71.73|70.93|71.78|70.98|71.79|70.99|71.69|70.89|55
1705794600000|2024-01-20 23:50:00|71.8|71|71.74|70.94|71.8|71|71.65|70.85|66
1705794900000|2024-01-20 23:55:00|71.75|70.95|71.72|70.92|71.76|70.96|71.7|70.9|29
1705795200000|2024-01-21 00:00:00|71.73|70.93|71.85|71.05|71.86|71.06|71.72|70.92|34
1705795500000|2024-01-21 00:05:00|71.86|71.06|71.83|71.03|71.86|71.06|71.77|70.97|32
1705795800000|2024-01-21 00:10:00|71.82|71.02|71.8|71|71.86|71.06|71.76|70.96|63
1705796100000|2024-01-21 00:15:00|71.77|70.97|71.64|70.84|71.79|70.99|71.63|70.83|99
1705796400000|2024-01-21 00:20:00|71.65|70.85|71.62|70.82|71.69|70.89|71.6|70.8|30
1705796700000|2024-01-21 00:25:00|71.63|70.83|71.76|70.96|71.77|70.97|71.63|70.83|64
1705797000000|2024-01-21 00:30:00|71.77|70.97|71.7|70.9|71.78|70.98|71.64|70.84|71
1705797300000|2024-01-21 00:35:00|71.71|70.91|71.73|70.93|71.77|70.97|71.68|70.88|65
1705797600000|2024-01-21 00:40:00|71.72|70.92|71.72|70.92|71.77|70.97|71.71|70.91|32
1705797900000|2024-01-21 00:45:00|71.71|70.91|71.73|70.93|71.77|70.97|71.7|70.9|46
1705798200000|2024-01-21 00:50:00|71.74|70.94|71.75|70.95|71.77|70.97|71.74|70.94|62
1705798500000|2024-01-21 00:55:00|71.76|70.96|71.82|71.02|71.82|71.02|71.7|70.9|79
1705798800000|2024-01-21 01:00:00|71.81|71.01|71.83|71.03|71.85|71.05|71.79|70.99|61
1705799100000|2024-01-21 01:05:00|71.84|71.04|71.8|71|71.89|71.09|71.73|70.93|53
1705799400000|2024-01-21 01:10:00|71.79|70.99|71.78|70.98|71.8|71|71.73|70.93|57
1705799700000|2024-01-21 01:15:00|71.79|70.99|71.74|70.94|71.79|70.99|71.72|70.92|22
1705800000000|2024-01-21 01:20:00|71.75|70.95|71.75|70.95|71.8|71|71.73|70.93|72
1705800300000|2024-01-21 01:25:00|71.76|70.96|71.81|71.01|71.81|71.01|71.75|70.95|50
1705800600000|2024-01-21 01:30:00|71.82|71.02|71.78|70.98|71.82|71.02|71.73|70.93|69
1705800900000|2024-01-21 01:35:00|71.79|70.99|71.81|71.01|71.84|71.04|71.77|70.97|44
1705801200000|2024-01-21 01:40:00|71.82|71.02|71.83|71.03|71.9|71.1|71.82|71.02|53
1705801500000|2024-01-21 01:45:00|71.82|71.02|71.82|71.02|71.87|71.07|71.78|70.98|103
1705801800000|2024-01-21 01:50:00|71.81|71.01|71.83|71.03|71.85|71.05|71.81|71.01|47
1705802100000|2024-01-21 01:55:00|71.84|71.04|71.74|70.94|71.86|71.06|71.73|70.93|73
1705802400000|2024-01-21 02:00:00|71.73|70.93|71.77|70.97|71.84|71.04|71.73|70.93|64
1705802700000|2024-01-21 02:05:00|71.78|70.98|71.85|71.05|71.87|71.07|71.75|70.95|38
1705803000000|2024-01-21 02:10:00|71.86|71.06|71.83|71.03|71.87|71.07|71.82|71.02|50
1705803300000|2024-01-21 02:15:00|71.82|71.02|71.82|71.02|71.84|71.04|71.82|71.02|15
1705803600000|2024-01-21 02:20:00|71.81|71.01|71.85|71.05|71.86|71.06|71.8|71|16
1705803900000|2024-01-21 02:25:00|71.86|71.06|71.9|71.1|71.92|71.12|71.86|71.06|20
1705804200000|2024-01-21 02:30:00|71.91|71.11|71.83|71.03|71.91|71.11|71.82|71.02|39
1705804500000|2024-01-21 02:35:00|71.82|71.02|71.76|70.96|71.83|71.03|71.74|70.94|70
1705804800000|2024-01-21 02:40:00|71.75|70.95|71.75|70.95|71.77|70.97|71.74|70.94|53
1705805100000|2024-01-21 02:45:00|71.76|70.96|71.78|70.98|71.8|71|71.75|70.95|48
1705805400000|2024-01-21 02:50:00|71.79|70.99|71.84|71.04|71.84|71.04|71.78|70.98|15
1705805700000|2024-01-21 02:55:00|71.85|71.05|71.86|71.06|71.87|71.07|71.83|71.03|48
1705806000000|2024-01-21 03:00:00|71.87|71.07|71.98|71.18|71.99|71.19|71.86|71.06|36
1705806300000|2024-01-21 03:05:00|71.99|71.19|72|71.2|72|71.2|71.93|71.13|38
1705806600000|2024-01-21 03:10:00|72.01|71.21|71.9|71.1|72.02|71.22|71.89|71.09|36
1705806900000|2024-01-21 03:15:00|71.89|71.09|71.96|71.16|71.98|71.18|71.86|71.06|50
1705807200000|2024-01-21 03:20:00|71.98|71.18|72.01|71.21|72.03|71.23|71.96|71.16|41
1705807500000|2024-01-21 03:25:00|72.02|71.22|71.93|71.13|72.03|71.23|71.93|71.13|22
1705807800000|2024-01-21 03:30:00|71.94|71.14|71.81|71.01|71.94|71.14|71.8|71|51
1705808100000|2024-01-21 03:35:00|71.8|71|71.78|70.98|71.83|71.03|71.77|70.97|37
1705808400000|2024-01-21 03:40:00|71.77|70.97|71.82|71.02|71.83|71.03|71.77|70.97|66
1705808700000|2024-01-21 03:45:00|71.81|71.01|71.79|70.99|71.82|71.02|71.79|70.99|26
1705809000000|2024-01-21 03:50:00|71.77|70.97|71.73|70.93|71.78|70.98|71.66|70.86|47
1705809300000|2024-01-21 03:55:00|71.74|70.94|71.73|70.93|71.76|70.96|71.72|70.92|67
1705809600000|2024-01-21 04:00:00|71.74|70.94|71.68|70.88|71.74|70.94|71.64|70.84|98
1705809900000|2024-01-21 04:05:00|71.69|70.89|71.64|70.84|71.71|70.91|71.63|70.83|85
1705810200000|2024-01-21 04:10:00|71.63|70.83|71.65|70.85|71.65|70.85|71.6|70.8|29
1705810500000|2024-01-21 04:15:00|71.64|70.84|71.65|70.85|71.65|70.85|71.62|70.82|38
1705810800000|2024-01-21 04:20:00|71.64|70.84|71.67|70.87|71.71|70.91|71.64|70.84|54
1705811100000|2024-01-21 04:25:00|71.68|70.88|71.65|70.85|71.68|70.88|71.64|70.84|16
1705811400000|2024-01-21 04:30:00|71.66|70.86|71.69|70.89|71.69|70.89|71.65|70.85|23
1705811700000|2024-01-21 04:35:00|71.7|70.9|71.77|70.97|71.8|71|71.7|70.9|38
1705812000000|2024-01-21 04:40:00|71.78|70.98|71.81|71.01|71.82|71.02|71.77|70.97|13
1705812300000|2024-01-21 04:45:00|71.82|71.02|71.87|71.07|71.89|71.09|71.82|71.02|32
1705812600000|2024-01-21 04:50:00|71.88|71.08|71.85|71.05|71.88|71.08|71.84|71.04|18
1705812900000|2024-01-21 04:55:00|71.84|71.04|71.84|71.04|71.85|71.05|71.82|71.02|13
1705813200000|2024-01-21 05:00:00|71.83|71.03|71.81|71.01|71.84|71.04|71.78|70.98|32
1705813500000|2024-01-21 05:05:00|71.8|71|71.81|71.01|71.82|71.02|71.78|70.98|29
1705813800000|2024-01-21 05:10:00|71.8|71|71.78|70.98|71.8|71|71.76|70.96|38
1705814100000|2024-01-21 05:15:00|71.77|70.97|71.83|71.03|71.84|71.04|71.76|70.96|58
1705814400000|2024-01-21 05:20:00|71.81|71.01|71.83|71.03|71.84|71.04|71.8|71|33
1705814700000|2024-01-21 05:25:00|71.82|71.02|71.79|70.99|71.88|71.08|71.79|70.99|29
1705815000000|2024-01-21 05:30:00|71.8|71|71.69|70.89|71.8|71|71.69|70.89|68
1705815300000|2024-01-21 05:35:00|71.68|70.88|71.67|70.87|71.69|70.89|71.63|70.83|71
1705815600000|2024-01-21 05:40:00|71.68|70.88|71.69|70.89|71.71|70.91|71.65|70.85|48
1705815900000|2024-01-21 05:45:00|71.68|70.88|71.64|70.84|71.69|70.89|71.63|70.83|44
1705816200000|2024-01-21 05:50:00|71.65|70.85|71.67|70.87|71.67|70.87|71.64|70.84|49
1705816500000|2024-01-21 05:55:00|71.66|70.86|71.65|70.85|71.67|70.87|71.64|70.84|46
1705816800000|2024-01-21 06:00:00|71.64|70.84|71.59|70.79|71.66|70.86|71.57|70.77|39
1705817100000|2024-01-21 06:05:00|71.6|70.8|71.71|70.91|71.72|70.92|71.59|70.79|63
1705817400000|2024-01-21 06:10:00|71.72|70.92|71.73|70.93|71.74|70.94|71.71|70.91|10
1705817700000|2024-01-21 06:15:00|71.74|70.94|71.52|70.72|71.75|70.95|71.52|70.72|33
1705818000000|2024-01-21 06:20:00|71.53|70.73|71.52|70.72|71.6|70.8|71.51|70.71|91
1705818300000|2024-01-21 06:25:00|71.53|70.73|71.54|70.74|71.58|70.78|71.48|70.68|71
1705818600000|2024-01-21 06:30:00|71.55|70.75|71.57|70.77|71.57|70.77|71.53|70.73|87
1705818900000|2024-01-21 06:35:00|71.56|70.76|71.52|70.72|71.62|70.82|71.49|70.69|58
1705819200000|2024-01-21 06:40:00|71.53|70.73|71.55|70.75|71.56|70.76|71.52|70.72|35
1705819500000|2024-01-21 06:45:00|71.54|70.74|71.48|70.68|71.55|70.75|71.45|70.65|66
1705819800000|2024-01-21 06:50:00|71.47|70.67|71.42|70.62|71.49|70.69|71.39|70.59|50
1705820100000|2024-01-21 06:55:00|71.43|70.63|71.46|70.66|71.5|70.7|71.41|70.61|50
1705820400000|2024-01-21 07:00:00|71.45|70.65|71.44|70.64|71.47|70.67|71.43|70.63|52
1705820700000|2024-01-21 07:05:00|71.43|70.63|71.41|70.61|71.44|70.64|71.41|70.61|25
1705821000000|2024-01-21 07:10:00|71.42|70.62|71.38|70.58|71.42|70.62|71.36|70.56|19
1705821300000|2024-01-21 07:15:00|71.39|70.59|71.5|70.7|71.51|70.71|71.39|70.59|57
1705821600000|2024-01-21 07:20:00|71.51|70.71|71.55|70.75|71.59|70.79|71.5|70.7|61
1705821900000|2024-01-21 07:25:00|71.56|70.76|71.57|70.77|71.58|70.78|71.54|70.74|83
1705822200000|2024-01-21 07:30:00|71.56|70.76|71.55|70.75|71.61|70.81|71.54|70.74|73
1705822500000|2024-01-21 07:35:00|71.56|70.76|71.55|70.75|71.58|70.78|71.52|70.72|59
1705822800000|2024-01-21 07:40:00|71.56|70.76|71.61|70.81|71.62|70.82|71.56|70.76|49
1705823100000|2024-01-21 07:45:00|71.62|70.82|71.66|70.86|71.66|70.86|71.6|70.8|22
1705823400000|2024-01-21 07:50:00|71.65|70.85|71.81|71.01|71.81|71.01|71.65|70.85|23
1705823700000|2024-01-21 07:55:00|71.8|71|71.81|71.01|71.85|71.05|71.8|71|32
1705824000000|2024-01-21 08:00:00|71.82|71.02|71.78|70.98|71.86|71.06|71.75|70.95|81
1705824300000|2024-01-21 08:05:00|71.77|70.97|71.77|70.97|71.79|70.99|71.74|70.94|27
1705824600000|2024-01-21 08:10:00|71.78|70.98|71.77|70.97|71.79|70.99|71.75|70.95|34
1705824900000|2024-01-21 08:15:00|71.75|70.95|71.8|71|71.81|71.01|71.75|70.95|20
1705825200000|2024-01-21 08:20:00|71.81|71.01|71.76|70.96|71.85|71.05|71.76|70.96|19
1705825500000|2024-01-21 08:25:00|71.78|70.98|71.82|71.02|71.83|71.03|71.78|70.98|34
1705825800000|2024-01-21 08:30:00|71.83|71.03|71.83|71.03|71.84|71.04|71.77|70.97|29
1705826100000|2024-01-21 08:35:00|71.82|71.02|71.79|70.99|71.82|71.02|71.78|70.98|22
1705826400000|2024-01-21 08:40:00|71.8|71|71.68|70.88|71.8|71|71.68|70.88|33
1705826700000|2024-01-21 08:45:00|71.69|70.89|71.59|70.79|71.69|70.89|71.59|70.79|20
1705827000000|2024-01-21 08:50:00|71.58|70.78|71.55|70.75|71.59|70.79|71.55|70.75|23
1705827300000|2024-01-21 08:55:00|71.56|70.76|71.63|70.83|71.63|70.83|71.54|70.74|46
1705827600000|2024-01-21 09:00:00|71.62|70.82|71.7|70.9|71.7|70.9|71.62|70.82|146
1705827900000|2024-01-21 09:05:00|71.69|70.89|71.68|70.88|71.71|70.91|71.67|70.87|115
1705828200000|2024-01-21 09:10:00|71.69|70.89|71.68|70.88|71.7|70.9|71.68|70.88|54
1705828500000|2024-01-21 09:15:00|71.67|70.87|71.66|70.86|71.67|70.87|71.65|70.85|16
1705828800000|2024-01-21 09:20:00|71.67|70.87|71.66|70.86|71.67|70.87|71.65|70.85|23
1705829100000|2024-01-21 09:25:00|71.65|70.85|71.67|70.87|71.68|70.88|71.65|70.85|5
1705829400000|2024-01-21 09:30:00|71.66|70.86|71.71|70.91|71.71|70.91|71.66|70.86|8
1705829700000|2024-01-21 09:35:00|71.7|70.9|71.67|70.87|71.7|70.9|71.67|70.87|14
1705830000000|2024-01-21 09:40:00|71.68|70.88|71.69|70.89|71.71|70.91|71.67|70.87|10
1705830300000|2024-01-21 09:45:00|71.7|70.9|71.59|70.79|71.7|70.9|71.59|70.79|13
1705830600000|2024-01-21 09:50:00|71.6|70.8|71.63|70.83|71.67|70.87|71.6|70.8|46
1705830900000|2024-01-21 09:55:00|71.64|70.84|71.62|70.82|71.65|70.85|71.61|70.81|69
1705831200000|2024-01-21 10:00:00|71.63|70.83|71.65|70.85|71.71|70.91|71.63|70.83|68
1705831500000|2024-01-21 10:05:00|71.66|70.86|71.58|70.78|71.66|70.86|71.58|70.78|47
1705831800000|2024-01-21 10:10:00|71.6|70.8|71.56|70.76|71.62|70.82|71.56|70.76|9
1705832100000|2024-01-21 10:15:00|71.55|70.75|71.65|70.85|71.65|70.85|71.53|70.73|11
1705832400000|2024-01-21 10:20:00|71.64|70.84|71.71|70.91|71.72|70.92|71.64|70.84|65
1705832700000|2024-01-21 10:25:00|71.7|70.9|71.74|70.94|71.74|70.94|71.7|70.9|29
1705833000000|2024-01-21 10:30:00|71.73|70.93|71.7|70.9|71.75|70.95|71.6|70.8|92
1705833300000|2024-01-21 10:35:00|71.69|70.89|71.65|70.85|71.72|70.92|71.65|70.85|55
1705833600000|2024-01-21 10:40:00|71.64|70.84|71.59|70.79|71.64|70.84|71.58|70.78|38
1705833900000|2024-01-21 10:45:00|71.63|70.83|71.77|70.97|71.78|70.98|71.63|70.83|73
1705834200000|2024-01-21 10:50:00|71.78|70.98|71.81|71.01|71.85|71.05|71.77|70.97|63
1705834500000|2024-01-21 10:55:00|71.83|71.03|71.81|71.01|71.86|71.06|71.79|70.99|75
1705834800000|2024-01-21 11:00:00|71.82|71.02|71.76|70.96|71.83|71.03|71.76|70.96|37
1705835100000|2024-01-21 11:05:00|71.75|70.95|71.73|70.93|71.76|70.96|71.72|70.92|39
1705835400000|2024-01-21 11:10:00|71.72|70.92|71.71|70.91|71.73|70.93|71.68|70.88|29
1705835700000|2024-01-21 11:15:00|71.7|70.9|71.73|70.93|71.73|70.93|71.67|70.87|27
1705836000000|2024-01-21 11:20:00|71.74|70.94|71.72|70.92|71.74|70.94|71.66|70.86|42
1705836300000|2024-01-21 11:25:00|71.71|70.91|71.7|70.9|71.71|70.91|71.67|70.87|26
1705836600000|2024-01-21 11:30:00|71.69|70.89|71.64|70.84|71.69|70.89|71.62|70.82|50
1705836900000|2024-01-21 11:35:00|71.63|70.83|71.6|70.8|71.65|70.85|71.59|70.79|29
1705837200000|2024-01-21 11:40:00|71.59|70.79|71.53|70.73|71.59|70.79|71.52|70.72|23
1705837500000|2024-01-21 11:45:00|71.52|70.72|71.54|70.74|71.57|70.77|71.49|70.69|41
1705837800000|2024-01-21 11:50:00|71.57|70.77|71.5|70.7|71.61|70.81|71.5|70.7|41
1705838100000|2024-01-21 11:55:00|71.49|70.69|71.47|70.67|71.49|70.69|71.43|70.63|30
1705838400000|2024-01-21 12:00:00|71.46|70.66|71.61|70.81|71.62|70.82|71.45|70.65|37
1705838700000|2024-01-21 12:05:00|71.62|70.82|71.63|70.83|71.66|70.86|71.62|70.82|16
1705839000000|2024-01-21 12:10:00|71.62|70.82|71.63|70.83|71.66|70.86|71.62|70.82|20
1705839300000|2024-01-21 12:15:00|71.62|70.82|71.63|70.83|71.64|70.84|71.6|70.8|16
1705839600000|2024-01-21 12:20:00|71.62|70.82|71.59|70.79|71.62|70.82|71.59|70.79|16
1705839900000|2024-01-21 12:25:00|71.6|70.8|71.5|70.7|71.6|70.8|71.5|70.7|45
1705840200000|2024-01-21 12:30:00|71.49|70.69|71.43|70.63|71.5|70.7|71.43|70.63|31
1705840500000|2024-01-21 12:35:00|71.44|70.64|71.42|70.62|71.46|70.66|71.42|70.62|83
1705840800000|2024-01-21 12:40:00|71.43|70.63|71.51|70.71|71.53|70.73|71.42|70.62|58
1705841100000|2024-01-21 12:45:00|71.52|70.72|71.49|70.69|71.53|70.73|71.49|70.69|54
1705841400000|2024-01-21 12:50:00|71.48|70.68|71.45|70.65|71.48|70.68|71.42|70.62|54
1705841700000|2024-01-21 12:55:00|71.43|70.63|71.42|70.62|71.43|70.63|71.41|70.61|34
1705842000000|2024-01-21 13:00:00|71.41|70.61|71.45|70.65|71.46|70.66|71.4|70.6|36
1705842300000|2024-01-21 13:05:00|71.46|70.66|71.56|70.76|71.56|70.76|71.46|70.66|66
1705842600000|2024-01-21 13:10:00|71.57|70.77|71.57|70.77|71.58|70.78|71.52|70.72|66
1705842900000|2024-01-21 13:15:00|71.58|70.78|71.45|70.65|71.59|70.79|71.44|70.64|37
1705843200000|2024-01-21 13:20:00|71.46|70.66|71.52|70.72|71.53|70.73|71.46|70.66|59
1705843500000|2024-01-21 13:25:00|71.53|70.73|71.52|70.72|71.54|70.74|71.51|70.71|52
1705843800000|2024-01-21 13:30:00|71.51|70.71|71.63|70.83|71.64|70.84|71.51|70.71|112
1705844100000|2024-01-21 13:35:00|71.64|70.84|71.6|70.8|71.68|70.88|71.6|70.8|54
1705844400000|2024-01-21 13:40:00|71.61|70.81|71.66|70.86|71.67|70.87|71.61|70.81|50
1705844700000|2024-01-21 13:45:00|71.67|70.87|71.64|70.84|71.67|70.87|71.63|70.83|22
1705845000000|2024-01-21 13:50:00|71.65|70.85|71.64|70.84|71.66|70.86|71.64|70.84|16
1705845300000|2024-01-21 13:55:00|71.65|70.85|71.67|70.87|71.68|70.88|71.63|70.83|49
1705845600000|2024-01-21 14:00:00|71.66|70.86|71.64|70.84|71.69|70.89|71.64|70.84|120
1705845900000|2024-01-21 14:05:00|71.65|70.85|71.65|70.85|71.66|70.86|71.63|70.83|31
1705846200000|2024-01-21 14:10:00|71.64|70.84|71.65|70.85|71.66|70.86|71.64|70.84|26
1705846500000|2024-01-21 14:15:00|71.66|70.86|71.51|70.71|71.66|70.86|71.51|70.71|160
1705846800000|2024-01-21 14:20:00|71.52|70.72|71.56|70.76|71.59|70.79|71.49|70.69|77
1705847100000|2024-01-21 14:25:00|71.55|70.75|71.57|70.77|71.59|70.79|71.55|70.75|47
1705847400000|2024-01-21 14:30:00|71.56|70.76|71.65|70.85|71.68|70.88|71.56|70.76|115
1705847700000|2024-01-21 14:35:00|71.64|70.84|71.73|70.93|71.73|70.93|71.64|70.84|66
1705848000000|2024-01-21 14:40:00|71.72|70.92|71.69|70.89|71.73|70.93|71.67|70.87|38
1705848300000|2024-01-21 14:45:00|71.7|70.9|71.75|70.95|71.77|70.97|71.69|70.89|63
1705848600000|2024-01-21 14:50:00|71.76|70.96|71.77|70.97|71.78|70.98|71.76|70.96|46
1705848900000|2024-01-21 14:55:00|71.75|70.95|71.63|70.83|71.77|70.97|71.62|70.82|46
1705849200000|2024-01-21 15:00:00|71.64|70.84|71.62|70.82|71.65|70.85|71.56|70.76|32
1705849500000|2024-01-21 15:05:00|71.63|70.83|71.69|70.89|71.69|70.89|71.62|70.82|58
1705849800000|2024-01-21 15:10:00|71.68|70.88|71.64|70.84|71.7|70.9|71.63|70.83|58
1705850100000|2024-01-21 15:15:00|71.65|70.85|71.45|70.65|71.65|70.85|71.45|70.65|47
1705850400000|2024-01-21 15:20:00|71.44|70.64|71.56|70.76|71.56|70.76|71.4|70.6|109
1705850700000|2024-01-21 15:25:00|71.55|70.75|71.44|70.64|71.57|70.77|71.44|70.64|146
1705851000000|2024-01-21 15:30:00|71.45|70.65|71.44|70.64|71.47|70.67|71.42|70.62|44
1705851300000|2024-01-21 15:35:00|71.43|70.63|71.17|70.37|71.43|70.63|71.08|70.28|89
1705851600000|2024-01-21 15:40:00|71.19|70.39|71.13|70.33|71.23|70.43|71.13|70.33|99
1705851900000|2024-01-21 15:45:00|71.14|70.34|71.32|70.52|71.33|70.53|71.08|70.28|99
1705852200000|2024-01-21 15:50:00|71.31|70.51|71.23|70.43|71.34|70.54|71.18|70.38|141
1705852500000|2024-01-21 15:55:00|71.24|70.44|71.25|70.45|71.29|70.49|71.22|70.42|84
1705852800000|2024-01-21 16:00:00|71.26|70.46|71.27|70.47|71.32|70.52|71.22|70.42|88
1705853100000|2024-01-21 16:05:00|71.26|70.46|71.27|70.47|71.27|70.47|71.19|70.39|112
1705853400000|2024-01-21 16:10:00|71.26|70.46|71.26|70.46|71.26|70.46|71.19|70.39|78
1705853700000|2024-01-21 16:15:00|71.25|70.45|71.21|70.41|71.26|70.46|71.17|70.37|77
1705854000000|2024-01-21 16:20:00|71.2|70.4|71.19|70.39|71.21|70.41|71.18|70.38|34
1705854300000|2024-01-21 16:25:00|71.2|70.4|71.12|70.32|71.21|70.41|71.09|70.29|91
1705854600000|2024-01-21 16:30:00|71.13|70.33|71.12|70.32|71.18|70.38|70.98|70.18|138
1705854900000|2024-01-21 16:35:00|71.1|70.3|71.19|70.39|71.21|70.41|71.07|70.27|116
1705855200000|2024-01-21 16:40:00|71.18|70.38|71.19|70.39|71.21|70.41|71.15|70.35|89
1705855500000|2024-01-21 16:45:00|71.18|70.38|71.1|70.3|71.21|70.41|71.1|70.3|111
1705855800000|2024-01-21 16:50:00|71.11|70.31|71.05|70.25|71.11|70.31|71.05|70.25|66
1705856100000|2024-01-21 16:55:00|71.04|70.24|71.07|70.27|71.08|70.28|70.97|70.17|76
1705856400000|2024-01-21 17:00:00|71.08|70.28|71.14|70.34|71.15|70.35|71.07|70.27|69
1705856700000|2024-01-21 17:05:00|71.13|70.33|71.14|70.34|71.22|70.42|71.13|70.33|58
1705857000000|2024-01-21 17:10:00|71.13|70.33|71.1|70.3|71.15|70.35|71.1|70.3|46
1705857300000|2024-01-21 17:15:00|71.09|70.29|71.08|70.28|71.11|70.31|71.08|70.28|22
1705857600000|2024-01-21 17:20:00|71.09|70.29|71.13|70.33|71.15|70.35|71.07|70.27|40
1705857900000|2024-01-21 17:25:00|71.14|70.34|71.11|70.31|71.2|70.4|71.1|70.3|37
1705858200000|2024-01-21 17:30:00|71.12|70.32|71.11|70.31|71.13|70.33|71.07|70.27|50
1705858500000|2024-01-21 17:35:00|71.1|70.3|71.13|70.33|71.18|70.38|71.08|70.28|53
1705858800000|2024-01-21 17:40:00|71.12|70.32|71.09|70.29|71.14|70.34|71.07|70.27|48
1705859100000|2024-01-21 17:45:00|71.1|70.3|71.13|70.33|71.14|70.34|71.07|70.27|30
1705859400000|2024-01-21 17:50:00|71.12|70.32|71.12|70.32|71.16|70.36|71.11|70.31|58
1705859700000|2024-01-21 17:55:00|71.13|70.33|71.13|70.33|71.14|70.34|71.12|70.32|29
1705860000000|2024-01-21 18:00:00|71.14|70.34|71.15|70.35|71.16|70.36|71.09|70.29|36
1705860300000|2024-01-21 18:05:00|71.14|70.34|71.1|70.3|71.16|70.36|71.09|70.29|32
1705860600000|2024-01-21 18:10:00|71.09|70.29|71.06|70.26|71.09|70.29|71.04|70.24|40
1705860900000|2024-01-21 18:15:00|71.05|70.25|71.15|70.35|71.16|70.36|71.02|70.22|53
1705861200000|2024-01-21 18:20:00|71.16|70.36|71.22|70.42|71.23|70.43|71.12|70.32|69
1705861500000|2024-01-21 18:25:00|71.23|70.43|71.3|70.5|71.3|70.5|71.21|70.41|20
1705861800000|2024-01-21 18:30:00|71.31|70.51|71.31|70.51|71.37|70.57|71.29|70.49|59
1705862100000|2024-01-21 18:35:00|71.32|70.52|71.3|70.5|71.34|70.54|71.3|70.5|93
1705862400000|2024-01-21 18:40:00|71.29|70.49|71.28|70.48|71.3|70.5|71.24|70.44|76
1705862700000|2024-01-21 18:45:00|71.27|70.47|71.26|70.46|71.28|70.48|71.24|70.44|47
1705863000000|2024-01-21 18:50:00|71.27|70.47|71.24|70.44|71.27|70.47|71.21|70.41|42
1705863300000|2024-01-21 18:55:00|71.25|70.45|71.23|70.43|71.26|70.46|71.19|70.39|34
1705863600000|2024-01-21 19:00:00|71.22|70.42|71.17|70.37|71.23|70.43|71.15|70.35|16
1705863900000|2024-01-21 19:05:00|71.16|70.36|71.07|70.27|71.16|70.36|71.05|70.25|42
1705864200000|2024-01-21 19:10:00|71.06|70.26|70.92|70.12|71.07|70.27|70.92|70.12|60
1705864500000|2024-01-21 19:15:00|70.93|70.13|70.97|70.17|70.97|70.17|70.91|70.11|39
1705864800000|2024-01-21 19:20:00|70.98|70.18|70.95|70.15|71.02|70.22|70.94|70.14|60
1705865100000|2024-01-21 19:25:00|70.94|70.14|71.04|70.24|71.05|70.25|70.92|70.12|70
1705865400000|2024-01-21 19:30:00|71.05|70.25|71.11|70.31|71.14|70.34|71.05|70.25|35
1705865700000|2024-01-21 19:35:00|71.1|70.3|71.15|70.35|71.16|70.36|71.09|70.29|38
1705866000000|2024-01-21 19:40:00|71.16|70.36|71.07|70.27|71.16|70.36|71.06|70.26|45
1705866300000|2024-01-21 19:45:00|71.08|70.28|71.03|70.23|71.09|70.29|71.03|70.23|48
1705866600000|2024-01-21 19:50:00|71.02|70.22|71|70.2|71.03|70.23|70.99|70.19|26
1705866900000|2024-01-21 19:55:00|71.01|70.21|71.06|70.26|71.07|70.27|70.99|70.19|85
1705867200000|2024-01-21 20:00:00|71.05|70.25|71.09|70.29|71.12|70.32|71.05|70.25|68
1705867500000|2024-01-21 20:05:00|71.08|70.28|71.04|70.24|71.1|70.3|71.04|70.24|45
1705867800000|2024-01-21 20:10:00|71.03|70.23|71.05|70.25|71.05|70.25|71.01|70.21|16
1705868100000|2024-01-21 20:15:00|71.07|70.27|71.11|70.31|71.15|70.35|71.07|70.27|52
1705868400000|2024-01-21 20:20:00|71.12|70.32|71.55|70.75|71.55|70.75|71.11|70.31|71
1705868700000|2024-01-21 20:25:00|71.56|70.76|71.62|70.82|71.69|70.89|71.55|70.75|39
1705869000000|2024-01-21 20:30:00|71.61|70.81|72.36|70.36|72.45|71.05|71.61|70.35|69
1705869300000|2024-01-21 20:35:00|72.37|70.37|72.41|70.41|72.41|70.41|72.32|70.32|56
1705869600000|2024-01-21 20:40:00|72.4|70.4|72.45|70.45|72.47|70.47|72.39|70.39|67
1705869900000|2024-01-21 20:45:00|72.47|70.47|72.35|70.35|72.5|70.5|72.27|70.27|121
1705870200000|2024-01-21 20:50:00|72.36|70.36|72.18|70.18|72.4|70.4|72.16|70.16|70
1705870500000|2024-01-21 20:55:00|72.17|70.17|72.43|70.43|72.49|70.49|72.15|70.15|99
1705870800000|2024-01-21 21:00:00|72.46|70.46|72.4|70.4|72.51|70.51|72.3|70.3|93
1705871100000|2024-01-21 21:05:00|72.39|70.39|72.34|70.34|72.41|70.41|72.29|70.29|69
1705871400000|2024-01-21 21:10:00|72.35|70.35|72.51|70.51|72.54|70.54|72.34|70.34|79
1705871700000|2024-01-21 21:15:00|72.5|70.5|72.37|70.37|72.56|70.56|72.37|70.37|108
1705872000000|2024-01-21 21:20:00|72.38|70.38|72.39|70.39|72.46|70.46|72.37|70.37|43
1705872300000|2024-01-21 21:25:00|72.38|70.38|72.37|70.37|72.44|70.44|72.33|70.33|33
1705872600000|2024-01-21 21:30:00|72.36|70.36|72.34|70.34|72.37|70.37|72.33|70.33|43
1705872900000|2024-01-21 21:35:00|72.35|70.35|72.4|70.4|72.4|70.4|72.34|70.34|41
1705873200000|2024-01-21 21:40:00|72.39|70.39|72.62|70.62|72.62|70.62|72.39|70.39|64
1705873500000|2024-01-21 21:45:00|72.61|70.61|72.61|70.61|72.75|70.75|72.51|70.51|73
1705873800000|2024-01-21 21:50:00|72.59|70.59|72.6|70.6|72.66|70.66|72.57|70.57|35
1705874100000|2024-01-21 21:55:00|72.61|70.61|72.69|70.69|72.69|70.69|72.61|70.61|18
1705874400000|2024-01-21 22:00:00|72.68|70.68|72.82|70.82|72.82|70.82|72.65|70.65|22
1705874700000|2024-01-21 22:05:00|72.83|70.83|72.85|70.85|72.95|70.95|72.83|70.83|33
1705875000000|2024-01-21 22:10:00|72.84|70.84|72.94|70.94|72.94|70.94|72.81|70.81|24
1705875300000|2024-01-21 22:15:00|72.95|70.95|73.04|71.04|73.05|71.05|72.94|70.94|16
1705875600000|2024-01-21 22:20:00|73.05|71.05|73.04|71.04|73.11|71.11|72.91|70.91|39
1705875900000|2024-01-21 22:25:00|73.03|71.03|72.75|70.75|73.03|71.03|72.74|70.74|31
1705876200000|2024-01-21 22:30:00|72.76|70.76|72.84|70.84|72.85|70.85|72.75|70.75|12
1705876500000|2024-01-21 22:35:00|72.8|70.8|72.77|70.77|72.82|70.82|72.75|70.75|23
1705876800000|2024-01-21 22:40:00|72.8|70.8|72.91|70.91|72.91|70.91|72.77|70.77|18
1705877100000|2024-01-21 22:45:00|72.92|70.92|73.14|71.14|73.25|71.25|72.92|70.92|34
1705877400000|2024-01-21 22:50:00|73.11|71.11|72.85|70.85|73.13|71.13|72.85|70.85|81
1705877700000|2024-01-21 22:55:00|72.86|70.86|73.17|71.17|73.17|71.17|72.83|70.83|33
1705878000000|2024-01-21 23:00:00|73.18|71.18|73.01|71.01|73.29|71.29|72.99|70.99|38
1705878300000|2024-01-21 23:05:00|73.03|71.03|73|71|73.21|71.21|73|71|55
1705878600000|2024-01-21 23:10:00|73.02|71.02|73.04|71.04|73.1|71.1|72.86|70.86|133
1705878900000|2024-01-21 23:15:00|73.07|71.07|73.12|71.12|73.27|71.27|73.07|71.07|61
1705879200000|2024-01-21 23:20:00|73.15|71.15|72.88|70.88|73.16|71.16|72.87|70.87|94
1705879500000|2024-01-21 23:25:00|72.85|70.85|72.78|70.78|72.85|70.85|72.75|70.75|182
1705879800000|2024-01-21 23:30:00|72.76|70.76|72.76|70.76|72.79|70.79|72.7|70.7|41
1705880100000|2024-01-21 23:35:00|72.77|70.77|72.73|70.73|72.89|70.89|72.73|70.73|38
1705880400000|2024-01-21 23:40:00|72.71|70.71|72.62|70.62|72.8|70.8|72.6|70.6|49
1705880700000|2024-01-21 23:45:00|72.61|70.61|72.67|70.67|72.72|70.72|72.57|70.57|60
1705881000000|2024-01-21 23:50:00|72.66|70.66|72.62|70.62|72.66|70.66|72.58|70.58|35
1705881300000|2024-01-21 23:55:00|72.65|70.65|72.71|70.71|72.71|70.71|72.53|70.53|43
1705881600000|2024-01-22 00:00:00|72.74|70.74|73.22|71.22|73.22|71.22|72.74|70.74|62
1705881900000|2024-01-22 00:05:00|73.23|71.23|73.17|71.17|73.27|71.27|73.1|71.1|58
1705882200000|2024-01-22 00:10:00|73.16|71.16|73.03|71.03|73.16|71.16|72.98|70.98|48
1705882500000|2024-01-22 00:15:00|73.07|71.07|73.06|71.06|73.18|71.18|73.02|71.02|53
1705882800000|2024-01-22 00:20:00|73.05|71.05|72.92|70.92|73.17|71.17|72.86|70.86|93
1705883100000|2024-01-22 00:25:00|72.89|70.89|72.64|70.64|72.92|70.92|72.6|70.6|105
1705883400000|2024-01-22 00:30:00|72.65|70.65|73.05|71.05|73.1|71.1|72.63|70.63|95
1705883700000|2024-01-22 00:35:00|73.07|71.07|73.05|71.05|73.17|71.17|72.99|70.99|111
1705884000000|2024-01-22 00:40:00|73.09|71.09|73.43|71.43|73.46|71.46|73.08|71.08|100
1705884300000|2024-01-22 00:45:00|73.44|71.44|73.48|71.48|73.48|71.48|73.37|71.37|65
1705884600000|2024-01-22 00:50:00|73.47|71.47|73.58|71.58|73.68|71.68|73.4|71.4|86
1705884900000|2024-01-22 00:55:00|73.59|71.59|73.63|71.63|73.66|71.66|73.49|71.49|76
1705885200000|2024-01-22 01:00:00|73.62|71.62|73.47|71.47|73.63|71.63|73.43|71.43|96
1705885500000|2024-01-22 01:05:00|73.48|71.48|73.44|71.44|73.5|71.5|73.4|71.4|54
1705885800000|2024-01-22 01:10:00|73.41|71.41|73.08|71.08|73.41|71.41|72.92|70.92|141
1705886100000|2024-01-22 01:15:00|73.09|71.09|73.36|71.36|73.42|71.42|72.85|70.85|254
1705886400000|2024-01-22 01:20:00|73.38|71.38|72.24|71.44|73.43|71.89|72.1|71.06|361
1705886700000|2024-01-22 01:25:00|72.25|71.45|72.08|71.28|72.3|71.5|71.95|71.15|248
1705887000000|2024-01-22 01:30:00|72.09|71.29|72.03|71.23|72.38|71.58|71.98|71.18|154
1705887300000|2024-01-22 01:35:00|72.02|71.22|72.46|71.66|72.5|71.7|71.99|71.19|148
1705887600000|2024-01-22 01:40:00|72.47|71.67|72.39|71.59|72.57|71.77|72.34|71.54|59
1705887900000|2024-01-22 01:45:00|72.41|71.61|72.66|71.86|72.71|71.91|72.41|71.61|32
1705888200000|2024-01-22 01:50:00|72.68|71.88|72.42|71.62|72.73|71.93|72.41|71.61|77
1705888500000|2024-01-22 01:55:00|72.43|71.63|72.25|71.45|72.45|71.65|72.11|71.31|107
1705888800000|2024-01-22 02:00:00|72.24|71.44|72.38|71.58|72.53|71.73|72.14|71.34|86
1705889100000|2024-01-22 02:05:00|72.37|71.57|72.19|71.39|72.39|71.59|72.09|71.29|85
1705889400000|2024-01-22 02:10:00|72.2|71.4|72.11|71.31|72.2|71.4|71.98|71.18|104
1705889700000|2024-01-22 02:15:00|72.12|71.32|72.64|71.84|72.64|71.84|72.12|71.32|35
1705890000000|2024-01-22 02:20:00|72.65|71.85|72.43|71.63|72.65|71.85|72.41|71.61|64
1705890300000|2024-01-22 02:25:00|72.44|71.64|72.6|71.8|72.6|71.8|72.31|71.51|56
1705890600000|2024-01-22 02:30:00|72.56|71.76|72.17|71.37|72.62|71.82|72.12|71.32|113
1705890900000|2024-01-22 02:35:00|72.18|71.38|72.54|71.74|72.64|71.84|72.18|71.38|98
1705891200000|2024-01-22 02:40:00|72.56|71.76|72.51|71.71|72.61|71.81|72.49|71.69|133
1705891500000|2024-01-22 02:45:00|72.5|71.7|71.83|71.03|72.5|71.7|71.83|71.03|163
1705891800000|2024-01-22 02:50:00|71.81|71.01|72|71.2|72.1|71.3|71.68|70.88|193
1705892100000|2024-01-22 02:55:00|72.02|71.22|72.31|71.51|72.31|71.51|72.01|71.21|145
1705892400000|2024-01-22 03:00:00|72.28|71.48|72.18|71.38|72.39|71.59|72.18|71.38|45
1705892700000|2024-01-22 03:05:00|72.16|71.36|72.19|71.39|72.21|71.41|72.06|71.26|86
1705893000000|2024-01-22 03:10:00|72.24|71.44|72.06|71.26|72.35|71.55|71.97|71.17|61
1705893300000|2024-01-22 03:15:00|72.07|71.27|71.93|71.13|72.14|71.34|71.7|70.9|123
1705893600000|2024-01-22 03:20:00|71.95|71.15|72.2|71.4|72.2|71.4|71.75|70.95|172
1705893900000|2024-01-22 03:25:00|72.19|71.39|72.36|71.56|72.54|71.74|72.19|71.39|177
1705894200000|2024-01-22 03:30:00|72.41|71.61|72.46|71.66|72.53|71.73|72.29|71.49|64
1705894500000|2024-01-22 03:35:00|72.45|71.65|72.28|71.48|72.45|71.65|72.24|71.44|107
1705894800000|2024-01-22 03:40:00|72.27|71.47|72.58|71.78|72.6|71.8|72.23|71.43|92
1705895100000|2024-01-22 03:45:00|72.59|71.79|72.71|71.91|72.72|71.92|72.43|71.63|215
1705895400000|2024-01-22 03:50:00|72.72|71.92|72.79|71.99|72.86|72.06|72.71|71.91|119
1705895700000|2024-01-22 03:55:00|72.81|72.01|72.63|71.83|72.82|72.02|72.62|71.82|46
1705896000000|2024-01-22 04:00:00|72.65|71.85|72.46|71.66|72.65|71.85|72.46|71.66|48
1705896300000|2024-01-22 04:05:00|72.44|71.64|72.32|71.52|72.44|71.64|72.18|71.38|117
1705896600000|2024-01-22 04:10:00|72.34|71.54|72.71|71.91|72.71|71.91|72.24|71.44|105
1705896900000|2024-01-22 04:15:00|72.73|71.93|72.51|71.71|72.79|71.99|72.42|71.62|113
1705897200000|2024-01-22 04:20:00|72.53|71.73|72.33|71.53|72.63|71.83|72.28|71.48|79
1705897500000|2024-01-22 04:25:00|72.32|71.52|72.45|71.65|72.54|71.74|72.24|71.44|91
1705897800000|2024-01-22 04:30:00|72.47|71.67|72.31|71.51|72.57|71.77|72.31|71.51|96
1705898100000|2024-01-22 04:35:00|72.32|71.52|72.2|71.4|72.34|71.54|72.2|71.4|101
1705898400000|2024-01-22 04:40:00|72.21|71.41|72.21|71.41|72.27|71.47|72.06|71.26|75
1705898700000|2024-01-22 04:45:00|72.18|71.38|72.08|71.28|72.27|71.47|72.05|71.25|93
1705899000000|2024-01-22 04:50:00|72.07|71.27|71.83|71.03|72.08|71.28|71.8|71|139
1705899300000|2024-01-22 04:55:00|71.84|71.04|71.6|70.8|71.93|71.13|71.54|70.74|173
1705899600000|2024-01-22 05:00:00|71.62|70.82|71.73|70.93|71.84|71.04|71.36|70.56|232
1705899900000|2024-01-22 05:05:00|71.74|70.94|71.4|70.6|71.74|70.94|71.32|70.52|99
1705900200000|2024-01-22 05:10:00|71.41|70.61|71.28|70.48|71.48|70.68|71.15|70.35|186
1705900500000|2024-01-22 05:15:00|71.29|70.49|71.65|70.85|71.72|70.92|71.26|70.46|86
1705900800000|2024-01-22 05:20:00|71.66|70.86|71.68|70.88|71.72|70.92|71.64|70.84|49
1705901100000|2024-01-22 05:25:00|71.67|70.87|71.73|70.93|71.73|70.93|71.57|70.77|36
1705901400000|2024-01-22 05:30:00|71.72|70.92|71.84|71.04|71.84|71.04|71.72|70.92|29
1705901700000|2024-01-22 05:35:00|71.83|71.03|71.95|71.15|71.96|71.16|71.83|71.03|15
1705902000000|2024-01-22 05:40:00|71.98|71.18|72.07|71.27|72.07|71.27|71.95|71.15|115
1705902300000|2024-01-22 05:45:00|72.09|71.29|72.06|71.26|72.11|71.31|72.02|71.22|56
1705902600000|2024-01-22 05:50:00|72.07|71.27|72.09|71.29|72.09|71.29|72.03|71.23|33
1705902900000|2024-01-22 05:55:00|72.08|71.28|72.06|71.26|72.11|71.31|72.06|71.26|10
1705903200000|2024-01-22 06:00:00|72.12|71.32|72.05|71.25|72.19|71.39|71.95|71.15|55
1705903500000|2024-01-22 06:05:00|72.06|71.26|72.11|71.31|72.14|71.34|71.97|71.17|61
1705903800000|2024-01-22 06:10:00|72.09|71.29|72.03|71.23|72.15|71.35|72.02|71.22|26
1705904100000|2024-01-22 06:15:00|72.04|71.24|71.93|71.13|72.04|71.24|71.91|71.11|24
1705904400000|2024-01-22 06:20:00|71.94|71.14|71.9|71.1|71.96|71.16|71.88|71.08|27
1705904700000|2024-01-22 06:25:00|71.89|71.09|71.88|71.08|71.9|71.1|71.8|71|43
1705905000000|2024-01-22 06:30:00|71.86|71.06|71.93|71.13|72.09|71.29|71.81|71.01|67
1705905300000|2024-01-22 06:35:00|71.94|71.14|72.24|71.44|72.24|71.44|71.93|71.13|46
1705905600000|2024-01-22 06:40:00|72.25|71.45|72.21|71.41|72.35|71.55|72.19|71.39|125
1705905900000|2024-01-22 06:45:00|72.22|71.42|72.36|71.56|72.36|71.56|72.15|71.35|107
1705906200000|2024-01-22 06:50:00|72.37|71.57|72.6|71.8|72.64|71.84|72.37|71.57|79
1705906500000|2024-01-22 06:55:00|72.57|71.77|72.61|71.81|72.7|71.9|72.52|71.72|51
1705906800000|2024-01-22 07:00:00|72.62|71.82|72.63|71.83|72.69|71.89|72.59|71.79|16
1705907100000|2024-01-22 07:05:00|72.64|71.84|72.52|71.72|72.64|71.84|72.41|71.61|54
1705907400000|2024-01-22 07:10:00|72.47|71.67|72.46|71.66|72.53|71.73|72.39|71.59|56
1705907700000|2024-01-22 07:15:00|72.45|71.65|72.59|71.79|72.59|71.79|72.41|71.61|35
1705908000000|2024-01-22 07:20:00|72.61|71.81|72.69|71.89|72.7|71.9|72.6|71.8|24
1705908300000|2024-01-22 07:25:00|72.62|71.82|72.92|72.12|72.92|72.12|72.56|71.76|39
1705908600000|2024-01-22 07:30:00|73|72.2|72.95|72.15|73.06|72.26|72.85|72.05|146
1705908900000|2024-01-22 07:35:00|72.94|72.14|72.57|71.77|72.98|72.18|72.57|71.77|68
1705909200000|2024-01-22 07:40:00|72.59|71.79|72.7|71.9|72.75|71.95|72.52|71.72|71
1705909500000|2024-01-22 07:45:00|72.71|71.91|72.89|72.09|72.89|72.09|72.71|71.91|21
1705909800000|2024-01-22 07:50:00|72.9|72.1|72.87|72.07|73.04|72.24|72.83|72.03|105
1705910100000|2024-01-22 07:55:00|72.88|72.08|72.67|71.87|72.88|72.08|72.67|71.87|67
1705910400000|2024-01-22 08:00:00|72.72|71.92|72.58|71.78|72.86|72.06|72.58|71.78|43
1705910700000|2024-01-22 08:05:00|72.57|71.77|72.3|71.5|72.57|71.77|72.17|71.37|53
1705911000000|2024-01-22 08:10:00|72.31|71.51|72.39|71.59|72.39|71.59|72.22|71.42|124
1705911300000|2024-01-22 08:15:00|72.4|71.6|72.19|71.39|72.45|71.65|72.19|71.39|66
1705911600000|2024-01-22 08:20:00|72.22|71.42|72.13|71.33|72.3|71.5|72.07|71.27|59
1705911900000|2024-01-22 08:25:00|72.14|71.34|72.13|71.33|72.25|71.45|72.08|71.28|42
1705912200000|2024-01-22 08:30:00|72.12|71.32|71.94|71.14|72.2|71.4|71.85|71.05|113
1705912500000|2024-01-22 08:35:00|71.95|71.15|71.68|70.88|71.99|71.19|71.62|70.82|97
1705912800000|2024-01-22 08:40:00|71.67|70.87|71.42|70.62|71.79|70.99|71.37|70.57|235
1705913100000|2024-01-22 08:45:00|71.41|70.61|71.73|70.93|71.74|70.94|71.39|70.59|141
1705913400000|2024-01-22 08:50:00|71.72|70.92|71.78|70.98|71.87|71.07|71.62|70.82|124
1705913700000|2024-01-22 08:55:00|71.77|70.97|71.87|71.07|71.88|71.08|71.66|70.86|151
1705914000000|2024-01-22 09:00:00|71.83|71.03|71.38|70.58|71.87|71.07|70.85|70.05|380
1705914300000|2024-01-22 09:05:00|71.32|70.52|71.44|70.64|71.49|70.69|71.19|70.39|225
1705914600000|2024-01-22 09:10:00|71.47|70.67|71.25|70.45|71.64|70.84|71.2|70.4|297
1705914900000|2024-01-22 09:15:00|71.21|70.41|71.14|70.34|71.26|70.46|70.95|70.15|223
1705915200000|2024-01-22 09:20:00|71.1|70.3|71.28|70.48|71.29|70.49|71.01|70.21|140
1705915500000|2024-01-22 09:25:00|71.26|70.46|71.34|70.54|71.5|70.7|71.23|70.43|132
1705915800000|2024-01-22 09:30:00|71.36|70.56|70.91|70.11|71.41|70.61|70.65|69.85|285
1705916100000|2024-01-22 09:35:00|70.87|70.07|70.68|69.88|70.91|70.11|70.54|69.74|447
1705916400000|2024-01-22 09:40:00|70.62|69.82|70.73|69.93|70.87|70.07|70.52|69.72|280
1705916700000|2024-01-22 09:45:00|70.72|69.92|70.55|69.75|70.74|69.94|70.28|69.48|477
1705917000000|2024-01-22 09:50:00|70.53|69.73|70.34|69.54|70.56|69.76|70.03|69.23|519
1705917300000|2024-01-22 09:55:00|70.39|69.59|70.33|69.53|70.43|69.63|70.12|69.32|425
1705917600000|2024-01-22 10:00:00|70.31|69.51|70.28|69.48|70.47|69.67|70.13|69.33|396
1705917900000|2024-01-22 10:05:00|70.27|69.47|70.12|69.32|70.27|69.47|69.93|69.13|376
1705918200000|2024-01-22 10:10:00|70.11|69.31|69.89|69.09|70.14|69.34|69.85|69.05|357
1705918500000|2024-01-22 10:15:00|69.9|69.1|69.76|68.96|69.98|69.18|69.68|68.88|361
1705918800000|2024-01-22 10:20:00|69.75|68.95|69.68|68.88|69.78|68.98|69.6|68.8|387
1705919100000|2024-01-22 10:25:00|69.72|68.92|68.97|68.17|69.76|68.96|68.69|67.89|616
1705919400000|2024-01-22 10:30:00|68.96|68.16|69.35|68.55|69.47|68.67|68.96|68.16|322
1705919700000|2024-01-22 10:35:00|69.36|68.56|69.15|68.35|69.38|68.58|69.11|68.31|276
1705920000000|2024-01-22 10:40:00|69.17|68.37|69.31|68.51|69.39|68.59|69.12|68.32|236
1705920300000|2024-01-22 10:45:00|69.32|68.52|69.3|68.5|69.35|68.55|69.17|68.37|186
1705920600000|2024-01-22 10:50:00|69.29|68.49|69.35|68.55|69.35|68.55|69.2|68.4|153
1705920900000|2024-01-22 10:55:00|69.3|68.5|69.6|68.8|69.61|68.81|69.3|68.5|90
1705921200000|2024-01-22 11:00:00|69.59|68.79|69.49|68.69|69.65|68.85|69.33|68.53|120
1705921500000|2024-01-22 11:05:00|69.5|68.7|69.85|69.05|69.85|69.05|69.47|68.67|124
1705921800000|2024-01-22 11:10:00|69.83|69.03|69.84|69.04|69.93|69.13|69.77|68.97|188
1705922100000|2024-01-22 11:15:00|69.85|69.05|69.68|68.88|69.87|69.07|69.64|68.84|174
1705922400000|2024-01-22 11:20:00|69.67|68.87|69.8|69|69.81|69.01|69.57|68.77|68
1705922700000|2024-01-22 11:25:00|69.81|69.01|69.65|68.85|69.85|69.05|69.65|68.85|81
1705923000000|2024-01-22 11:30:00|69.66|68.86|69.86|69.06|69.92|69.12|69.64|68.84|99
1705923300000|2024-01-22 11:35:00|69.85|69.05|69.56|68.76|69.85|69.05|69.46|68.66|183
1705923600000|2024-01-22 11:40:00|69.55|68.75|69.63|68.83|69.64|68.84|69.46|68.66|168
1705923900000|2024-01-22 11:45:00|69.6|68.8|69.93|69.13|69.95|69.15|69.6|68.8|91
1705924200000|2024-01-22 11:50:00|69.92|69.12|69.96|69.16|69.96|69.16|69.74|68.94|151
1705924500000|2024-01-22 11:55:00|69.95|69.15|69.84|69.04|70.02|69.22|69.84|69.04|54
1705924800000|2024-01-22 12:00:00|69.83|69.03|69.6|68.8|69.83|69.03|69.53|68.73|180
1705925100000|2024-01-22 12:05:00|69.59|68.79|69.58|68.78|69.74|68.94|69.54|68.74|161
1705925400000|2024-01-22 12:10:00|69.54|68.74|69.57|68.77|69.59|68.79|69.41|68.61|162
1705925700000|2024-01-22 12:15:00|69.56|68.76|69.58|68.78|69.62|68.82|69.45|68.65|146
1705926000000|2024-01-22 12:20:00|69.56|68.76|69.66|68.86|69.66|68.86|69.51|68.71|71
1705926300000|2024-01-22 12:25:00|69.63|68.83|69.71|68.91|69.75|68.95|69.56|68.76|173
1705926600000|2024-01-22 12:30:00|69.64|68.84|69.8|69|69.8|69|69.61|68.81|121
1705926900000|2024-01-22 12:35:00|69.78|68.98|69.9|69.1|69.92|69.12|69.78|68.98|59
1705927200000|2024-01-22 12:40:00|69.89|69.09|69.72|68.92|69.89|69.09|69.66|68.86|211
1705927500000|2024-01-22 12:45:00|69.71|68.91|69.97|69.17|69.99|69.19|69.68|68.88|84
1705927800000|2024-01-22 12:50:00|69.96|69.16|69.97|69.17|70.03|69.23|69.89|69.09|71
1705928100000|2024-01-22 12:55:00|69.98|69.18|69.98|69.18|69.98|69.18|69.85|69.05|88
1705928400000|2024-01-22 13:00:00|69.97|69.17|69.91|69.11|70.01|69.21|69.82|69.02|112
1705928700000|2024-01-22 13:05:00|69.92|69.12|70.16|69.36|70.19|69.39|69.83|69.03|162
1705929000000|2024-01-22 13:10:00|70.14|69.34|70.19|69.39|70.3|69.5|70.11|69.31|128
1705929300000|2024-01-22 13:15:00|70.16|69.36|70.26|69.46|70.27|69.47|70.04|69.24|219
1705929600000|2024-01-22 13:20:00|70.23|69.43|70.05|69.25|70.36|69.56|70.02|69.22|239
1705929900000|2024-01-22 13:25:00|70.04|69.24|70.14|69.34|70.17|69.37|69.91|69.11|90
1705930200000|2024-01-22 13:30:00|70.15|69.35|69.9|69.1|70.15|69.35|69.79|68.99|72
1705930500000|2024-01-22 13:35:00|69.89|69.09|69.76|68.96|69.9|69.1|69.54|68.74|277
1705930800000|2024-01-22 13:40:00|69.75|68.95|69.56|68.76|69.76|68.96|69.56|68.76|186
1705931100000|2024-01-22 13:45:00|69.57|68.77|69.7|68.9|69.82|69.02|69.55|68.75|165
1705931400000|2024-01-22 13:50:00|69.69|68.89|69.68|68.88|69.75|68.95|69.61|68.81|173
1705931700000|2024-01-22 13:55:00|69.69|68.89|69.51|68.71|69.7|68.9|69.51|68.71|162
1705932000000|2024-01-22 14:00:00|69.52|68.72|69.42|68.62|69.67|68.87|69.42|68.62|242
1705932300000|2024-01-22 14:05:00|69.43|68.63|69.34|68.54|69.52|68.72|69.27|68.47|244
1705932600000|2024-01-22 14:10:00|69.33|68.53|69.28|68.48|69.37|68.57|69.2|68.4|270
1705932900000|2024-01-22 14:15:00|69.27|68.47|69.11|68.31|69.29|68.49|68.98|68.18|364
1705933200000|2024-01-22 14:20:00|69.12|68.32|69.24|68.44|69.36|68.56|68.99|68.19|504
1705933500000|2024-01-22 14:25:00|69.22|68.42|69.18|68.38|69.37|68.57|69.11|68.31|376
1705933800000|2024-01-22 14:30:00|69.16|68.36|69.32|68.52|69.36|68.56|69.08|68.28|447
1705934100000|2024-01-22 14:35:00|69.31|68.51|69.33|68.53|69.43|68.63|69.21|68.41|184
1705934400000|2024-01-22 14:40:00|69.32|68.52|69.05|68.25|69.32|68.52|69.02|68.22|439
1705934700000|2024-01-22 14:45:00|69.03|68.23|68.79|67.99|69.11|68.31|68.71|67.91|490
1705935000000|2024-01-22 14:50:00|68.8|68|69.11|68.31|69.14|68.34|68.75|67.95|372
1705935300000|2024-01-22 14:55:00|69.12|68.32|69.24|68.44|69.34|68.54|69.11|68.31|306
1705935600000|2024-01-22 15:00:00|69.22|68.42|68.88|68.08|69.3|68.5|68.88|68.08|334
1705935900000|2024-01-22 15:05:00|68.9|68.1|68.76|67.96|69.07|68.27|68.74|67.94|417
1705936200000|2024-01-22 15:10:00|68.79|67.99|68.98|68.18|69|68.2|68.78|67.98|258
1705936500000|2024-01-22 15:15:00|68.99|68.19|68.69|67.89|68.99|68.19|68.34|67.54|531
1705936800000|2024-01-22 15:20:00|68.68|67.88|68.55|67.75|68.7|67.9|68.36|67.56|540
1705937100000|2024-01-22 15:25:00|68.54|67.74|68.52|67.72|68.74|67.94|68.47|67.67|325
1705937400000|2024-01-22 15:30:00|68.51|67.71|68.52|67.72|68.61|67.81|68.37|67.57|323
1705937700000|2024-01-22 15:35:00|68.53|67.73|68.66|67.86|68.83|68.03|68.46|67.66|398
1705938000000|2024-01-22 15:40:00|68.65|67.85|68.64|67.84|68.68|67.88|68.54|67.74|134
1705938300000|2024-01-22 15:45:00|68.61|67.81|68.93|68.13|68.97|68.17|68.58|67.78|284
1705938600000|2024-01-22 15:50:00|68.9|68.1|69.05|68.25|69.14|68.34|68.83|68.03|353
1705938900000|2024-01-22 15:55:00|69.07|68.27|69.08|68.28|69.11|68.31|68.9|68.1|263
1705939200000|2024-01-22 16:00:00|69.11|68.31|69.19|68.39|69.22|68.42|68.88|68.08|307
1705939500000|2024-01-22 16:05:00|69.17|68.37|68.99|68.19|69.21|68.41|68.89|68.09|396
1705939800000|2024-01-22 16:10:00|68.95|68.15|68.76|67.96|69|68.2|68.69|67.89|386
1705940100000|2024-01-22 16:15:00|68.74|67.94|68.67|67.87|68.9|68.1|68.66|67.86|274
1705940400000|2024-01-22 16:20:00|68.66|67.86|68.71|67.91|68.74|67.94|68.58|67.78|142
1705940700000|2024-01-22 16:25:00|68.68|67.88|68.73|67.93|68.89|68.09|68.64|67.84|258
1705941000000|2024-01-22 16:30:00|68.76|67.96|68.7|67.9|68.85|68.05|68.57|67.77|367
1705941300000|2024-01-22 16:35:00|68.69|67.89|68.78|67.98|68.82|68.02|68.6|67.8|422
1705941600000|2024-01-22 16:40:00|68.74|67.94|68.8|68|68.87|68.07|68.67|67.87|243
1705941900000|2024-01-22 16:45:00|68.78|67.98|68.98|68.18|69.04|68.24|68.74|67.94|227
1705942200000|2024-01-22 16:50:00|69|68.2|69.12|68.32|69.18|68.38|68.93|68.13|154
1705942500000|2024-01-22 16:55:00|69.11|68.31|68.89|68.09|69.12|68.32|68.8|68|173
1705942800000|2024-01-22 17:00:00|68.88|68.08|68.91|68.11|68.95|68.15|68.72|67.92|128
1705943100000|2024-01-22 17:05:00|68.92|68.12|68.69|67.89|68.96|68.16|68.58|67.78|417
1705943400000|2024-01-22 17:10:00|68.7|67.9|68.93|68.13|69|68.2|68.61|67.81|376
1705943700000|2024-01-22 17:15:00|68.91|68.11|68.82|68.02|69.04|68.24|68.79|67.99|196
1705944000000|2024-01-22 17:20:00|68.83|68.03|68.7|67.9|68.84|68.04|68.67|67.87|282
1705944300000|2024-01-22 17:25:00|68.69|67.89|68.46|67.66|68.75|67.95|68.41|67.61|236
1705944600000|2024-01-22 17:30:00|68.41|67.61|68.63|67.83|68.67|67.87|68.4|67.6|170
1705944900000|2024-01-22 17:35:00|68.64|67.84|68.83|68.03|68.9|68.1|68.63|67.83|203
1705945200000|2024-01-22 17:40:00|68.86|68.06|69.04|68.24|69.05|68.25|68.8|68|300
1705945500000|2024-01-22 17:45:00|69.02|68.22|68.84|68.04|69.05|68.25|68.78|67.98|256
1705945800000|2024-01-22 17:50:00|68.81|68.01|68.84|68.04|68.88|68.08|68.77|67.97|108
1705946100000|2024-01-22 17:55:00|68.83|68.03|68.78|67.98|68.88|68.08|68.72|67.92|149
1705946400000|2024-01-22 18:00:00|68.76|67.96|68.65|67.85|68.79|67.99|68.52|67.72|176
1705946700000|2024-01-22 18:05:00|68.63|67.83|68.62|67.82|68.67|67.87|68.52|67.72|272
1705947000000|2024-01-22 18:10:00|68.63|67.83|68.56|67.76|68.66|67.86|68.52|67.72|159
1705947300000|2024-01-22 18:15:00|68.55|67.75|68.76|67.96|68.89|68.09|68.54|67.74|215
1705947600000|2024-01-22 18:20:00|68.75|67.95|68.73|67.93|68.81|68.01|68.57|67.77|323
1705947900000|2024-01-22 18:25:00|68.74|67.94|68.66|67.86|68.88|68.08|68.64|67.84|147
1705948200000|2024-01-22 18:30:00|68.64|67.84|68.67|67.87|68.76|67.96|68.64|67.84|162
1705948500000|2024-01-22 18:35:00|68.71|67.91|68.7|67.9|68.77|67.97|68.65|67.85|97
1705948800000|2024-01-22 18:40:00|68.68|67.88|68.41|67.61|68.73|67.93|68.41|67.61|62
1705949100000|2024-01-22 18:45:00|68.42|67.62|68.37|67.57|68.43|67.63|68.08|67.28|363
1705949400000|2024-01-22 18:50:00|68.39|67.59|68.72|67.92|68.92|68.12|68.14|67.34|689
1705949700000|2024-01-22 18:55:00|68.74|67.94|68.63|67.83|68.82|68.02|68.5|67.7|520
1705950000000|2024-01-22 19:00:00|68.62|67.82|68.89|68.09|68.92|68.12|68.49|67.69|459
1705950300000|2024-01-22 19:05:00|68.87|68.07|68.64|67.84|68.89|68.09|68.52|67.72|329
1705950600000|2024-01-22 19:10:00|68.68|67.88|68.38|67.58|68.74|67.94|68.34|67.54|391
1705950900000|2024-01-22 19:15:00|68.37|67.57|68.25|67.45|68.45|67.65|67.85|67.05|692
1705951200000|2024-01-22 19:20:00|68.26|67.46|68.31|67.51|68.37|67.57|67.96|67.16|724
1705951500000|2024-01-22 19:25:00|68.29|67.49|68.07|67.27|68.47|67.67|67.95|67.15|630
1705951800000|2024-01-22 19:30:00|68.03|67.23|67.88|67.08|68.15|67.35|67.73|66.93|761
1705952100000|2024-01-22 19:35:00|67.85|67.05|67.85|67.05|68.1|67.3|67.71|66.91|546
1705952400000|2024-01-22 19:40:00|67.83|67.03|67.4|66.6|67.87|67.07|67.06|66.26|731
1705952700000|2024-01-22 19:45:00|67.39|66.59|67.73|66.93|67.73|66.93|67.38|66.58|626
1705953000000|2024-01-22 19:50:00|67.72|66.92|67.83|67.03|67.98|67.18|67.69|66.89|398
1705953300000|2024-01-22 19:55:00|67.85|67.05|67.76|66.96|67.88|67.08|67.67|66.87|334
1705953600000|2024-01-22 20:00:00|67.74|66.94|67.91|67.11|68.1|67.3|67.74|66.94|499
1705953900000|2024-01-22 20:05:00|67.92|67.12|68.02|67.22|68.03|67.23|67.77|66.97|310
1705954200000|2024-01-22 20:10:00|68.03|67.23|67.98|67.18|68.19|67.39|67.94|67.14|358
1705954500000|2024-01-22 20:15:00|67.99|67.19|68.25|67.45|68.25|67.45|67.97|67.17|215
1705954800000|2024-01-22 20:20:00|68.23|67.43|68.36|67.56|68.37|67.57|68.17|67.37|173
1705955100000|2024-01-22 20:25:00|68.37|67.57|68.39|67.59|68.56|67.76|68.3|67.5|201
1705955400000|2024-01-22 20:30:00|68.38|67.58|68.43|67.63|68.45|67.65|68.19|67.39|342
1705955700000|2024-01-22 20:35:00|68.41|67.61|68.41|67.61|68.49|67.69|68.38|67.58|81
1705956000000|2024-01-22 20:40:00|68.4|67.6|68.35|67.55|68.4|67.6|68.27|67.47|166
1705956300000|2024-01-22 20:45:00|68.36|67.56|68.28|67.48|68.44|67.64|68.26|67.46|261
1705956600000|2024-01-22 20:50:00|68.27|67.47|68.07|67.27|68.28|67.48|68.05|67.25|266
1705956900000|2024-01-22 20:55:00|68.08|67.28|68.12|67.32|68.13|67.33|67.91|67.11|299
1705957200000|2024-01-22 21:00:00|68.17|67.37|68.03|67.23|68.21|67.41|67.97|67.17|252
1705957500000|2024-01-22 21:05:00|68.06|67.26|68.05|67.25|68.17|67.37|67.92|67.12|182
1705957800000|2024-01-22 21:10:00|68.03|67.23|67.89|67.09|68.04|67.24|67.89|67.09|137
1705958100000|2024-01-22 21:15:00|67.87|67.07|67.94|67.14|67.99|67.19|67.86|67.06|73
1705958400000|2024-01-22 21:20:00|67.95|67.15|68.13|67.33|68.18|67.38|67.93|67.13|107
1705958700000|2024-01-22 21:25:00|68.12|67.32|68|67.2|68.17|67.37|67.91|67.11|135
1705959000000|2024-01-22 21:30:00|67.99|67.19|67.96|67.16|68.06|67.26|67.91|67.11|123
1705959300000|2024-01-22 21:35:00|67.94|67.14|67.91|67.11|67.96|67.16|67.79|66.99|133
1705959600000|2024-01-22 21:40:00|67.86|67.06|67.95|67.15|67.95|67.15|67.81|67.01|177
1705959900000|2024-01-22 21:45:00|67.94|67.14|68|67.2|68.05|67.25|67.88|67.08|165
1705960200000|2024-01-22 21:50:00|67.97|67.17|68.1|67.3|68.1|67.3|67.96|67.16|74
1705960500000|2024-01-22 21:55:00|68.09|67.29|67.91|67.11|68.11|67.31|67.85|67.05|128
1705960800000|2024-01-22 22:00:00|67.92|67.12|67.84|67.04|67.92|67.12|67.74|66.94|248
1705961100000|2024-01-22 22:05:00|67.83|67.03|67.97|67.17|67.99|67.19|67.8|67|284
1705961400000|2024-01-22 22:10:00|67.98|67.18|68.08|67.28|68.11|67.31|67.97|67.17|142
1705961700000|2024-01-22 22:15:00|68.07|67.27|68.09|67.29|68.13|67.33|68.07|67.27|77
1705962000000|2024-01-22 22:20:00|68.1|67.3|67.9|67.1|68.1|67.3|67.9|67.1|77
1705962300000|2024-01-22 22:25:00|67.89|67.09|67.78|66.98|67.9|67.1|67.65|66.85|180
1705962600000|2024-01-22 22:30:00|67.81|67.01|67.74|66.94|67.87|67.07|67.69|66.89|115
1705962900000|2024-01-22 22:35:00|67.73|66.93|67.61|66.81|67.76|66.96|67.58|66.78|152
1705963200000|2024-01-22 22:40:00|67.6|66.8|67.45|66.65|67.6|66.8|67.41|66.61|70
1705963500000|2024-01-22 22:45:00|67.44|66.64|67.59|66.79|67.6|66.8|67.19|66.39|285
1705963800000|2024-01-22 22:50:00|67.6|66.8|67.79|66.99|67.8|67|67.58|66.78|290
1705964100000|2024-01-22 22:55:00|67.8|67|67.8|67|67.94|67.14|67.79|66.99|93
1705964400000|2024-01-22 23:00:00|67.81|67.01|67.94|67.14|67.94|67.14|67.77|66.97|148
1705964700000|2024-01-22 23:05:00|67.93|67.13|67.75|66.95|67.94|67.14|67.67|66.87|192
1705965000000|2024-01-22 23:10:00|67.76|66.96|67.66|66.86|67.76|66.96|67.56|66.76|172
1705965300000|2024-01-22 23:15:00|67.67|66.87|67.6|66.8|67.72|66.92|67.42|66.62|171
1705965600000|2024-01-22 23:20:00|67.59|66.79|67.53|66.73|67.59|66.79|67.46|66.66|241
1705965900000|2024-01-22 23:25:00|67.52|66.72|67.59|66.79|67.6|66.8|67.45|66.65|98
1705966200000|2024-01-22 23:30:00|67.61|66.81|67.69|66.89|67.72|66.92|67.54|66.74|125
1705966500000|2024-01-22 23:35:00|67.7|66.9|67.59|66.79|67.73|66.93|67.5|66.7|188
1705966800000|2024-01-22 23:40:00|67.58|66.78|67.56|66.76|67.62|66.82|67.45|66.65|234
1705967100000|2024-01-22 23:45:00|67.57|66.77|67.7|66.9|67.71|66.91|67.51|66.71|191
1705967400000|2024-01-22 23:50:00|67.69|66.89|67.72|66.92|67.75|66.95|67.65|66.85|129
1705967700000|2024-01-22 23:55:00|67.71|66.91|67.75|66.95|67.76|66.96|67.62|66.82|84
1705968000000|2024-01-23 00:00:00|67.76|66.96|67.9|67.1|67.9|67.1|67.67|66.87|264
1705968300000|2024-01-23 00:05:00|67.92|67.12|68.06|67.26|68.09|67.29|67.85|67.05|242
1705968600000|2024-01-23 00:10:00|68.07|67.27|68.12|67.32|68.18|67.38|67.98|67.18|151
1705968900000|2024-01-23 00:15:00|68.15|67.35|68.08|67.28|68.25|67.45|68.05|67.25|84
1705969200000|2024-01-23 00:20:00|68.09|67.29|68.08|67.28|68.19|67.39|68.04|67.24|113
1705969500000|2024-01-23 00:25:00|68.06|67.26|68.12|67.32|68.12|67.32|67.93|67.13|131
1705969800000|2024-01-23 00:30:00|68.08|67.28|68.33|67.53|68.36|67.56|68.03|67.23|155
1705970100000|2024-01-23 00:35:00|68.39|67.59|68.2|67.4|68.4|67.6|68.12|67.32|130
1705970400000|2024-01-23 00:40:00|68.23|67.43|68.11|67.31|68.23|67.43|67.88|67.08|238
1705970700000|2024-01-23 00:45:00|68.08|67.28|68.24|67.44|68.24|67.44|68.03|67.23|92
1705971000000|2024-01-23 00:50:00|68.25|67.45|68.22|67.42|68.31|67.51|68.16|67.36|91
1705971300000|2024-01-23 00:55:00|68.23|67.43|68.23|67.43|68.27|67.47|68.15|67.35|81
1705971600000|2024-01-23 01:00:00|68.22|67.42|68.01|67.21|68.24|67.44|67.96|67.16|172
1705971900000|2024-01-23 01:05:00|67.98|67.18|68.07|67.27|68.15|67.35|67.98|67.18|62
1705972200000|2024-01-23 01:10:00|68.06|67.26|68.08|67.28|68.09|67.29|67.95|67.15|108
1705972500000|2024-01-23 01:15:00|68.09|67.29|68.12|67.32|68.15|67.35|68.04|67.24|50
1705972800000|2024-01-23 01:20:00|68.13|67.33|68|67.2|68.16|67.36|67.97|67.17|91
1705973100000|2024-01-23 01:25:00|68.01|67.21|67.99|67.19|68.01|67.21|67.91|67.11|70
1705973400000|2024-01-23 01:30:00|68|67.2|67.84|67.04|68.07|67.27|67.75|66.95|134
1705973700000|2024-01-23 01:35:00|67.81|67.01|67.88|67.08|67.9|67.1|67.71|66.91|171
1705974000000|2024-01-23 01:40:00|67.87|67.07|68|67.2|68.01|67.21|67.81|67.01|117
1705974300000|2024-01-23 01:45:00|67.99|67.19|68.07|67.27|68.07|67.27|67.86|67.06|105
1705974600000|2024-01-23 01:50:00|68.08|67.28|68.17|67.37|68.17|67.37|68.06|67.26|66
1705974900000|2024-01-23 01:55:00|68.16|67.36|68.15|67.35|68.2|67.4|68.12|67.32|37
1705975200000|2024-01-23 02:00:00|68.13|67.33|68.03|67.23|68.2|67.4|68.03|67.23|97
1705975500000|2024-01-23 02:05:00|68.04|67.24|68.03|67.23|68.14|67.34|68|67.2|99
1705975800000|2024-01-23 02:10:00|68.01|67.21|68.07|67.27|68.11|67.31|68|67.2|111
1705976100000|2024-01-23 02:15:00|68.04|67.24|68.04|67.24|68.1|67.3|67.94|67.14|143
1705976400000|2024-01-23 02:20:00|68.01|67.21|68.2|67.4|68.23|67.43|68.01|67.21|57
1705976700000|2024-01-23 02:25:00|68.22|67.42|68.18|67.38|68.22|67.42|68.11|67.31|41
1705977000000|2024-01-23 02:30:00|68.16|67.36|68.45|67.65|68.45|67.65|68.16|67.36|126
1705977300000|2024-01-23 02:35:00|68.44|67.64|68.26|67.46|68.44|67.64|68.23|67.43|109
1705977600000|2024-01-23 02:40:00|68.27|67.47|68.36|67.56|68.36|67.56|68.26|67.46|127
1705977900000|2024-01-23 02:45:00|68.37|67.57|68.32|67.52|68.42|67.62|68.3|67.5|101
1705978200000|2024-01-23 02:50:00|68.33|67.53|68.38|67.58|68.42|67.62|68.33|67.53|135
1705978500000|2024-01-23 02:55:00|68.39|67.59|68.41|67.61|68.45|67.65|68.39|67.59|81
1705978800000|2024-01-23 03:00:00|68.42|67.62|68.45|67.65|68.46|67.66|68.38|67.58|75
1705979100000|2024-01-23 03:05:00|68.46|67.66|68.41|67.61|68.46|67.66|68.29|67.49|100
1705979400000|2024-01-23 03:10:00|68.42|67.62|68.42|67.62|68.45|67.65|68.39|67.59|143
1705979700000|2024-01-23 03:15:00|68.43|67.63|68.38|67.58|68.45|67.65|68.37|67.57|78
1705980000000|2024-01-23 03:20:00|68.39|67.59|68.36|67.56|68.44|67.64|68.28|67.48|102
1705980300000|2024-01-23 03:25:00|68.37|67.57|68.35|67.55|68.37|67.57|68.25|67.45|104
1705980600000|2024-01-23 03:30:00|68.34|67.54|68.32|67.52|68.36|67.56|68.28|67.48|190
1705980900000|2024-01-23 03:35:00|68.31|67.51|68.33|67.53|68.37|67.57|68.3|67.5|136
1705981200000|2024-01-23 03:40:00|68.32|67.52|68.32|67.52|68.37|67.57|68.31|67.51|94
1705981500000|2024-01-23 03:45:00|68.35|67.55|68.46|67.66|68.46|67.66|68.31|67.51|41
1705981800000|2024-01-23 03:50:00|68.47|67.67|68.5|67.7|68.53|67.73|68.46|67.66|58
1705982100000|2024-01-23 03:55:00|68.47|67.67|68.5|67.7|68.54|67.74|68.46|67.66|103
1705982400000|2024-01-23 04:00:00|68.49|67.69|68.55|67.75|68.56|67.76|68.46|67.66|74
1705982700000|2024-01-23 04:05:00|68.56|67.76|68.63|67.83|68.66|67.86|68.56|67.76|56
1705983000000|2024-01-23 04:10:00|68.64|67.84|68.58|67.78|68.67|67.87|68.55|67.75|61
1705983300000|2024-01-23 04:15:00|68.62|67.82|68.65|67.85|68.68|67.88|68.57|67.77|28
1705983600000|2024-01-23 04:20:00|68.64|67.84|68.67|67.87|68.67|67.87|68.57|67.77|100
1705983900000|2024-01-23 04:25:00|68.68|67.88|68.7|67.9|68.7|67.9|68.64|67.84|23
1705984200000|2024-01-23 04:30:00|68.71|67.91|68.62|67.82|68.71|67.91|68.61|67.81|63
1705984500000|2024-01-23 04:35:00|68.63|67.83|68.55|67.75|68.63|67.83|68.55|67.75|34
1705984800000|2024-01-23 04:40:00|68.52|67.72|68.55|67.75|68.56|67.76|68.52|67.72|11
1705985100000|2024-01-23 04:45:00|68.53|67.73|68.47|67.67|68.53|67.73|68.44|67.64|22
1705985400000|2024-01-23 04:50:00|68.46|67.66|68.36|67.56|68.47|67.67|68.36|67.56|49
1705985700000|2024-01-23 04:55:00|68.39|67.59|68.36|67.56|68.39|67.59|68.33|67.53|70
1705986000000|2024-01-23 05:00:00|68.37|67.57|68.46|67.66|68.5|67.7|68.33|67.53|109
1705986300000|2024-01-23 05:05:00|68.44|67.64|68.54|67.74|68.64|67.84|68.44|67.64|37
1705986600000|2024-01-23 05:10:00|68.55|67.75|68.61|67.81|68.63|67.83|68.55|67.75|39
1705986900000|2024-01-23 05:15:00|68.58|67.78|68.48|67.68|68.67|67.87|68.42|67.62|74
1705987200000|2024-01-23 05:20:00|68.47|67.67|68.46|67.66|68.51|67.71|68.42|67.62|98
1705987500000|2024-01-23 05:25:00|68.44|67.64|68.47|67.67|68.48|67.68|68.38|67.58|78
1705987800000|2024-01-23 05:30:00|68.46|67.66|68.44|67.64|68.48|67.68|68.41|67.61|71
1705988100000|2024-01-23 05:35:00|68.45|67.65|68.64|67.84|68.67|67.87|68.43|67.63|82
1705988400000|2024-01-23 05:40:00|68.65|67.85|68.69|67.89|68.73|67.93|68.64|67.84|87
1705988700000|2024-01-23 05:45:00|68.68|67.88|68.62|67.82|68.78|67.98|68.61|67.81|54
1705989000000|2024-01-23 05:50:00|68.61|67.81|68.57|67.77|68.63|67.83|68.56|67.76|24
1705989300000|2024-01-23 05:55:00|68.56|67.76|68.66|67.86|68.68|67.88|68.56|67.76|36
1705989600000|2024-01-23 06:00:00|68.67|67.87|68.6|67.8|68.72|67.92|68.56|67.76|115
1705989900000|2024-01-23 06:05:00|68.61|67.81|68.57|67.77|68.62|67.82|68.54|67.74|89
1705990200000|2024-01-23 06:10:00|68.6|67.8|68.52|67.72|68.6|67.8|68.44|67.64|85
1705990500000|2024-01-23 06:15:00|68.54|67.74|68.62|67.82|68.62|67.82|68.5|67.7|41
1705990800000|2024-01-23 06:20:00|68.57|67.77|68.72|67.92|68.73|67.93|68.57|67.77|48
1705991100000|2024-01-23 06:25:00|68.73|67.93|68.73|67.93|68.78|67.98|68.69|67.89|125
1705991400000|2024-01-23 06:30:00|68.75|67.95|68.75|67.95|68.81|68.01|68.68|67.88|118
1705991700000|2024-01-23 06:35:00|68.76|67.96|68.59|67.79|68.76|67.96|68.59|67.79|136
1705992000000|2024-01-23 06:40:00|68.6|67.8|68.57|67.77|68.6|67.8|68.54|67.74|35
1705992300000|2024-01-23 06:45:00|68.56|67.76|68.48|67.68|68.56|67.76|68.45|67.65|50
1705992600000|2024-01-23 06:50:00|68.45|67.65|68.44|67.64|68.53|67.73|68.43|67.63|122
1705992900000|2024-01-23 06:55:00|68.45|67.65|68.46|67.66|68.52|67.72|68.44|67.64|77
1705993200000|2024-01-23 07:00:00|68.45|67.65|68.33|67.53|68.48|67.68|68.33|67.53|85
1705993500000|2024-01-23 07:05:00|68.35|67.55|68.47|67.67|68.47|67.67|68.34|67.54|68
1705993800000|2024-01-23 07:10:00|68.46|67.66|68.27|67.47|68.47|67.67|68.22|67.42|158
1705994100000|2024-01-23 07:15:00|68.3|67.5|68.29|67.49|68.31|67.51|68.19|67.39|118
1705994400000|2024-01-23 07:20:00|68.31|67.51|68.3|67.5|68.36|67.56|68.27|67.47|86
1705994700000|2024-01-23 07:25:00|68.29|67.49|68.24|67.44|68.37|67.57|68.17|67.37|83
1705995000000|2024-01-23 07:30:00|68.22|67.42|68.38|67.58|68.39|67.59|68.21|67.41|78
1705995300000|2024-01-23 07:35:00|68.34|67.54|68.33|67.53|68.35|67.55|68.25|67.45|89
1705995600000|2024-01-23 07:40:00|68.34|67.54|68.09|67.29|68.34|67.54|67.91|67.11|187
1705995900000|2024-01-23 07:45:00|68.08|67.28|67.96|67.16|68.17|67.37|67.96|67.16|143
1705996200000|2024-01-23 07:50:00|67.98|67.18|67.85|67.05|68.05|67.25|67.83|67.03|170
1705996500000|2024-01-23 07:55:00|67.88|67.08|68.09|67.29|68.1|67.3|67.79|66.99|115
1705996800000|2024-01-23 08:00:00|68.08|67.28|68.22|67.42|68.22|67.42|68.07|67.27|74
1705997100000|2024-01-23 08:05:00|68.26|67.46|68.08|67.28|68.31|67.51|68.05|67.25|114
1705997400000|2024-01-23 08:10:00|68.06|67.26|67.81|67.01|68.06|67.26|67.66|66.86|255
1705997700000|2024-01-23 08:15:00|67.8|67|67.76|66.96|67.85|67.05|67.24|66.44|511
1705998000000|2024-01-23 08:20:00|67.75|66.95|67.63|66.83|68.04|67.24|67.6|66.8|295
1705998300000|2024-01-23 08:25:00|67.66|66.86|67.82|67.02|67.82|67.02|67.36|66.56|269
1705998600000|2024-01-23 08:30:00|67.81|67.01|67.67|66.87|67.87|67.07|67.56|66.76|299
1705998900000|2024-01-23 08:35:00|67.65|66.85|67.38|66.58|67.84|67.04|67.1|66.3|408
1705999200000|2024-01-23 08:40:00|67.37|66.57|67.35|66.55|67.49|66.69|67.27|66.47|339
1705999500000|2024-01-23 08:45:00|67.32|66.52|66.9|66.1|67.47|66.67|66.82|66.02|378
1705999800000|2024-01-23 08:50:00|66.88|66.08|67.17|66.37|67.3|66.5|66.72|65.92|507
1706000100000|2024-01-23 08:55:00|67.14|66.34|67.23|66.43|67.38|66.58|67.13|66.33|241
1706000400000|2024-01-23 09:00:00|67.25|66.45|66.99|66.19|67.34|66.54|66.79|65.99|471
1706000700000|2024-01-23 09:05:00|67|66.2|66.62|65.82|67.36|66.56|66.6|65.8|490
1706001000000|2024-01-23 09:10:00|66.6|65.8|66.28|65.48|66.71|65.91|66.17|65.37|648
1706001300000|2024-01-23 09:15:00|66.24|65.44|66.83|66.03|66.85|66.05|66.22|65.42|336
1706001600000|2024-01-23 09:20:00|66.79|65.99|66.6|65.8|66.87|66.07|66.38|65.58|493
1706001900000|2024-01-23 09:25:00|66.59|65.79|64.52|63.72|66.59|65.79|64.49|63.69|726
1706002200000|2024-01-23 09:30:00|64.51|63.71|65.32|64.52|65.67|64.87|64.51|63.71|747
1706002500000|2024-01-23 09:35:00|65.33|64.53|65.72|64.92|65.88|65.08|65.2|64.4|553
1706002800000|2024-01-23 09:40:00|65.71|64.91|65.62|64.82|65.8|65|65.52|64.72|413
1706003100000|2024-01-23 09:45:00|65.61|64.81|65.66|64.86|65.95|65.15|65.5|64.7|399
1706003400000|2024-01-23 09:50:00|65.65|64.85|65.58|64.78|65.79|64.99|65.51|64.71|389
1706003700000|2024-01-23 09:55:00|65.57|64.77|65.46|64.66|65.59|64.79|65.31|64.51|526
1706004000000|2024-01-23 10:00:00|65.45|64.65|65.65|64.85|65.75|64.95|65.38|64.58|407
1706004300000|2024-01-23 10:05:00|65.64|64.84|65.46|64.66|65.74|64.94|65.43|64.63|299
1706004600000|2024-01-23 10:10:00|65.47|64.67|65.47|64.67|65.73|64.93|65.4|64.6|336
1706004900000|2024-01-23 10:15:00|65.44|64.64|65.5|64.7|65.71|64.91|65.29|64.49|376
1706005200000|2024-01-23 10:20:00|65.48|64.68|65.57|64.77|65.71|64.91|65.47|64.67|165
1706005500000|2024-01-23 10:25:00|65.58|64.78|65.69|64.89|65.75|64.95|65.51|64.71|117
1706005800000|2024-01-23 10:30:00|65.68|64.88|65.48|64.68|65.75|64.95|65.48|64.68|169
1706006100000|2024-01-23 10:35:00|65.46|64.66|65.37|64.57|65.49|64.69|65.21|64.41|213
1706006400000|2024-01-23 10:40:00|65.35|64.55|65.29|64.49|65.47|64.67|65.21|64.41|218
1706006700000|2024-01-23 10:45:00|65.28|64.48|65.12|64.32|65.43|64.63|65.08|64.28|219
1706007000000|2024-01-23 10:50:00|65.11|64.31|65.2|64.4|65.3|64.5|65.04|64.24|322
1706007300000|2024-01-23 10:55:00|65.19|64.39|65.05|64.25|65.26|64.46|65.04|64.24|308
1706007600000|2024-01-23 11:00:00|65.04|64.24|65.17|64.37|65.34|64.54|64.94|64.14|374
1706007900000|2024-01-23 11:05:00|65.18|64.38|65.16|64.36|65.18|64.38|65.03|64.23|389
1706008200000|2024-01-23 11:10:00|65.14|64.34|65.18|64.38|65.34|64.54|65.14|64.34|222
1706008500000|2024-01-23 11:15:00|65.17|64.37|65.16|64.36|65.36|64.56|65.13|64.33|183
1706008800000|2024-01-23 11:20:00|65.18|64.38|65.04|64.24|65.2|64.4|64.97|64.17|458
1706009100000|2024-01-23 11:25:00|65.05|64.25|65.15|64.35|65.28|64.48|65.02|64.22|360
1706009400000|2024-01-23 11:30:00|65.16|64.36|65.16|64.36|65.35|64.55|65.11|64.31|387
1706009700000|2024-01-23 11:35:00|65.14|64.34|65|64.2|65.23|64.43|64.97|64.17|419
1706010000000|2024-01-23 11:40:00|64.99|64.19|65.07|64.27|65.09|64.29|64.87|64.07|504
1706010300000|2024-01-23 11:45:00|65.09|64.29|65.06|64.26|65.2|64.4|64.91|64.11|662
1706010600000|2024-01-23 11:50:00|65.05|64.25|64.92|64.12|65.11|64.31|64.81|64.01|463
1706010900000|2024-01-23 11:55:00|64.93|64.13|65.2|64.4|65.24|64.44|64.9|64.1|287
1706011200000|2024-01-23 12:00:00|65.23|64.43|65.4|64.6|65.45|64.65|65.08|64.28|386
1706011500000|2024-01-23 12:05:00|65.41|64.61|65.19|64.39|65.43|64.63|65.12|64.32|333
1706011800000|2024-01-23 12:10:00|65.2|64.4|65.11|64.31|65.35|64.55|65.08|64.28|376
1706012100000|2024-01-23 12:15:00|65.1|64.3|64.77|63.97|65.14|64.34|64.77|63.97|526
1706012400000|2024-01-23 12:20:00|64.79|63.99|65.16|64.36|65.24|64.44|64.74|63.94|489
1706012700000|2024-01-23 12:25:00|65.18|64.38|65.26|64.46|65.39|64.59|65.16|64.36|317
1706013000000|2024-01-23 12:30:00|65.29|64.49|64.89|64.09|65.4|64.6|64.76|63.96|540
1706013300000|2024-01-23 12:35:00|64.9|64.1|64.91|64.11|65.12|64.32|64.8|64|525
1706013600000|2024-01-23 12:40:00|64.94|64.14|65.11|64.31|65.23|64.43|64.89|64.09|406
1706013900000|2024-01-23 12:45:00|65.1|64.3|65.22|64.42|65.26|64.46|64.9|64.1|325
1706014200000|2024-01-23 12:50:00|65.21|64.41|65.23|64.43|65.37|64.57|65.11|64.31|285
1706014500000|2024-01-23 12:55:00|65.2|64.4|65.33|64.53|65.43|64.63|65.18|64.38|234
1706014800000|2024-01-23 13:00:00|65.34|64.54|65.14|64.34|65.39|64.59|65.14|64.34|351
1706015100000|2024-01-23 13:05:00|65.15|64.35|65.04|64.24|65.15|64.35|64.91|64.11|290
1706015400000|2024-01-23 13:10:00|65.03|64.23|64.82|64.02|65.06|64.26|64.72|63.92|244
1706015700000|2024-01-23 13:15:00|64.83|64.03|64.84|64.04|64.95|64.15|64.74|63.94|238
1706016000000|2024-01-23 13:20:00|64.83|64.03|64.77|63.97|65|64.2|64.76|63.96|280
1706016300000|2024-01-23 13:25:00|64.75|63.95|64.81|64.01|64.92|64.12|64.73|63.93|278
1706016600000|2024-01-23 13:30:00|64.82|64.02|65|64.2|65.05|64.25|64.78|63.98|299
1706016900000|2024-01-23 13:35:00|64.97|64.17|65.11|64.31|65.22|64.42|64.97|64.17|269
1706017200000|2024-01-23 13:40:00|65.14|64.34|65.01|64.21|65.15|64.35|64.89|64.09|334
1706017500000|2024-01-23 13:45:00|65|64.2|64.91|64.11|65.07|64.27|64.83|64.03|347
1706017800000|2024-01-23 13:50:00|64.9|64.1|64.77|63.97|65.01|64.21|64.73|63.93|278
1706018100000|2024-01-23 13:55:00|64.78|63.98|64.61|63.81|64.79|63.99|64.54|63.74|387
1706018400000|2024-01-23 14:00:00|64.59|63.79|64.21|63.41|64.7|63.9|64.16|63.36|578
1706018700000|2024-01-23 14:05:00|64.23|63.43|63.89|63.09|64.41|63.61|63.88|63.08|514
1706019000000|2024-01-23 14:10:00|63.9|63.1|63.79|62.99|63.95|63.15|63.58|62.78|378
1706019300000|2024-01-23 14:15:00|63.8|63|63.76|62.96|63.97|63.17|63.63|62.83|309
1706019600000|2024-01-23 14:20:00|63.77|62.97|63.8|63|63.81|63.01|63.57|62.77|285
1706019900000|2024-01-23 14:25:00|63.79|62.99|64.32|63.52|64.42|63.62|63.76|62.96|466
1706020200000|2024-01-23 14:30:00|64.31|63.51|63.95|63.15|64.34|63.54|63.86|63.06|510
1706020500000|2024-01-23 14:35:00|63.92|63.12|64.12|63.32|64.32|63.52|63.89|63.09|343
1706020800000|2024-01-23 14:40:00|64.11|63.31|64.35|63.55|64.38|63.58|64.07|63.27|203
1706021100000|2024-01-23 14:45:00|64.36|63.56|64.26|63.46|64.39|63.59|64.18|63.38|187
1706021400000|2024-01-23 14:50:00|64.25|63.45|64.5|63.7|64.56|63.76|64.25|63.45|182
1706021700000|2024-01-23 14:55:00|64.52|63.72|64.69|63.89|64.71|63.91|64.48|63.68|227
1706022000000|2024-01-23 15:00:00|64.72|63.92|65|64.2|65.15|64.35|64.7|63.9|341
1706022300000|2024-01-23 15:05:00|65.01|64.21|64.93|64.13|65.11|64.31|64.85|64.05|192
1706022600000|2024-01-23 15:10:00|64.92|64.12|64.93|64.13|65.09|64.29|64.88|64.08|163
1706022900000|2024-01-23 15:15:00|64.92|64.12|64.8|64|65.05|64.25|64.78|63.98|227
1706023200000|2024-01-23 15:20:00|64.81|64.01|64.84|64.04|64.96|64.16|64.79|63.99|212
1706023500000|2024-01-23 15:25:00|64.81|64.01|65|64.2|65.07|64.27|64.81|64.01|195
1706023800000|2024-01-23 15:30:00|65.01|64.21|64.97|64.17|65.01|64.21|64.72|63.92|205
1706024100000|2024-01-23 15:35:00|64.95|64.15|65.16|64.36|65.16|64.36|64.84|64.04|230
1706024400000|2024-01-23 15:40:00|65.15|64.35|65.2|64.4|65.48|64.68|65.1|64.3|526
1706024700000|2024-01-23 15:45:00|65.21|64.41|65.27|64.47|65.35|64.55|65.16|64.36|533
1706025000000|2024-01-23 15:50:00|65.32|64.52|65.27|64.47|65.33|64.53|65.07|64.27|464
1706025300000|2024-01-23 15:55:00|65.26|64.46|65.3|64.5|65.36|64.56|65.22|64.42|282
1706025600000|2024-01-23 16:00:00|65.33|64.53|65.04|64.24|65.33|64.53|65.01|64.21|367
1706025900000|2024-01-23 16:05:00|65.05|64.25|64.97|64.17|65.11|64.31|64.93|64.13|331
1706026200000|2024-01-23 16:10:00|64.93|64.13|64.91|64.11|64.98|64.18|64.81|64.01|397
1706026500000|2024-01-23 16:15:00|64.89|64.09|64.85|64.05|65.02|64.22|64.82|64.02|338
1706026800000|2024-01-23 16:20:00|64.83|64.03|64.94|64.14|64.99|64.19|64.82|64.02|297
1706027100000|2024-01-23 16:25:00|64.93|64.13|64.99|64.19|65|64.2|64.87|64.07|196
1706027400000|2024-01-23 16:30:00|65|64.2|64.89|64.09|65.11|64.31|64.89|64.09|136
1706027700000|2024-01-23 16:35:00|64.88|64.08|64.78|63.98|64.89|64.09|64.65|63.85|312
1706028000000|2024-01-23 16:40:00|64.82|64.02|64.82|64.02|64.89|64.09|64.75|63.95|186
1706028300000|2024-01-23 16:45:00|64.8|64|64.92|64.12|64.97|64.17|64.76|63.96|209
1706028600000|2024-01-23 16:50:00|64.93|64.13|65.09|64.29|65.14|64.34|64.84|64.04|196
1706028900000|2024-01-23 16:55:00|65.1|64.3|65.25|64.45|65.4|64.6|65.09|64.29|217
1706029200000|2024-01-23 17:00:00|65.28|64.48|65.33|64.53|65.51|64.71|65.25|64.45|451
1706029500000|2024-01-23 17:05:00|65.35|64.55|65.3|64.5|65.45|64.65|65.27|64.47|365
1706029800000|2024-01-23 17:10:00|65.37|64.57|65.42|64.62|65.46|64.66|65.28|64.48|225
1706030100000|2024-01-23 17:15:00|65.41|64.61|65.41|64.61|65.46|64.66|65.28|64.48|218
1706030400000|2024-01-23 17:20:00|65.43|64.63|65.46|64.66|65.57|64.77|65.41|64.61|238
1706030700000|2024-01-23 17:25:00|65.47|64.67|65.42|64.62|65.5|64.7|65.41|64.61|147
1706031000000|2024-01-23 17:30:00|65.43|64.63|65.66|64.86|65.74|64.94|65.38|64.58|279
1706031300000|2024-01-23 17:35:00|65.67|64.87|65.54|64.74|65.73|64.93|65.45|64.65|319
1706031600000|2024-01-23 17:40:00|65.55|64.75|65.5|64.7|65.58|64.78|65.37|64.57|158
1706031900000|2024-01-23 17:45:00|65.51|64.71|65.51|64.71|65.57|64.77|65.45|64.65|189
1706032200000|2024-01-23 17:50:00|65.48|64.68|65.49|64.69|65.51|64.71|65.24|64.44|257
1706032500000|2024-01-23 17:55:00|65.48|64.68|65.43|64.63|65.5|64.7|65.4|64.6|117
1706032800000|2024-01-23 18:00:00|65.46|64.66|65.63|64.83|65.75|64.95|65.4|64.6|314
1706033100000|2024-01-23 18:05:00|65.61|64.81|65.69|64.89|65.73|64.93|65.51|64.71|160
1706033400000|2024-01-23 18:10:00|65.72|64.92|65.75|64.95|65.75|64.95|65.64|64.84|85
1706033700000|2024-01-23 18:15:00|65.72|64.92|65.7|64.9|65.8|65|65.7|64.9|10
1706034000000|2024-01-23 18:20:00|65.74|64.94|65.58|64.78|65.76|64.96|65.53|64.73|166
1706034300000|2024-01-23 18:25:00|65.57|64.77|65.58|64.78|65.6|64.8|65.51|64.71|106
1706034600000|2024-01-23 18:30:00|65.59|64.79|65.42|64.62|65.59|64.79|65.37|64.57|136
1706034900000|2024-01-23 18:35:00|65.43|64.63|65.36|64.56|65.43|64.63|65.29|64.49|166
1706035200000|2024-01-23 18:40:00|65.35|64.55|65.24|64.44|65.36|64.56|65.19|64.39|254
1706035500000|2024-01-23 18:45:00|65.23|64.43|65.29|64.49|65.29|64.49|65.16|64.36|113
1706035800000|2024-01-23 18:50:00|65.3|64.5|65.47|64.67|65.48|64.68|65.28|64.48|100
1706036100000|2024-01-23 18:55:00|65.46|64.66|65.13|64.33|65.46|64.66|65.11|64.31|145
1706036400000|2024-01-23 19:00:00|65.14|64.34|65.12|64.32|65.3|64.5|65.11|64.31|199
1706036700000|2024-01-23 19:05:00|65.11|64.31|65.04|64.24|65.14|64.34|65.04|64.24|147
1706037000000|2024-01-23 19:10:00|65.06|64.26|65.26|64.46|65.31|64.51|65.01|64.21|127
1706037300000|2024-01-23 19:15:00|65.31|64.51|65.32|64.52|65.45|64.65|65.28|64.48|99
1706037600000|2024-01-23 19:20:00|65.25|64.45|65.18|64.38|65.28|64.48|65.13|64.33|183
1706037900000|2024-01-23 19:25:00|65.17|64.37|65.21|64.41|65.27|64.47|65.17|64.37|118
1706038200000|2024-01-23 19:30:00|65.18|64.38|65.11|64.31|65.23|64.43|65.05|64.25|107
1706038500000|2024-01-23 19:35:00|65.09|64.29|65.1|64.3|65.22|64.42|65.08|64.28|97
1706038800000|2024-01-23 19:40:00|65.12|64.32|65.08|64.28|65.12|64.32|64.92|64.12|146
1706039100000|2024-01-23 19:45:00|65.09|64.29|65.28|64.48|65.3|64.5|65.09|64.29|146
1706039400000|2024-01-23 19:50:00|65.26|64.46|65.14|64.34|65.29|64.49|65.05|64.25|99
1706039700000|2024-01-23 19:55:00|65.13|64.33|65.1|64.3|65.18|64.38|65.05|64.25|108
1706040000000|2024-01-23 20:00:00|65.08|64.28|64.84|64.04|65.12|64.32|64.75|63.95|270
1706040300000|2024-01-23 20:05:00|64.85|64.05|65|64.2|65.06|64.26|64.85|64.05|86
1706040600000|2024-01-23 20:10:00|65.05|64.25|65.12|64.32|65.23|64.43|65.02|64.22|136
1706040900000|2024-01-23 20:15:00|65.13|64.33|65.13|64.33|65.26|64.46|65.1|64.3|130
1706041200000|2024-01-23 20:20:00|65.12|64.32|65.06|64.26|65.18|64.38|65.05|64.25|211
1706041500000|2024-01-23 20:25:00|65.04|64.24|65.05|64.25|65.09|64.29|64.99|64.19|57
1706041800000|2024-01-23 20:30:00|65.04|64.24|65.14|64.34|65.16|64.36|64.99|64.19|94
1706042100000|2024-01-23 20:35:00|65.15|64.35|65.15|64.35|65.17|64.37|65.09|64.29|34
1706042400000|2024-01-23 20:40:00|65.12|64.32|65.09|64.29|65.14|64.34|64.96|64.16|121
1706042700000|2024-01-23 20:45:00|65.1|64.3|65.22|64.42|65.27|64.47|65.06|64.26|86
1706043000000|2024-01-23 20:50:00|65.21|64.41|65.02|64.22|65.25|64.45|65|64.2|153
1706043300000|2024-01-23 20:55:00|65.03|64.23|65.05|64.25|65.1|64.3|64.79|63.99|195
1706043600000|2024-01-23 21:00:00|65.04|64.24|65|64.2|65.16|64.36|64.92|64.12|234
1706043900000|2024-01-23 21:05:00|64.99|64.19|64.98|64.18|65.01|64.21|64.89|64.09|79
1706044200000|2024-01-23 21:10:00|64.99|64.19|65|64.2|65.06|64.26|64.96|64.16|122
1706044500000|2024-01-23 21:15:00|64.99|64.19|64.73|63.93|64.99|64.19|64.71|63.91|157
1706044800000|2024-01-23 21:20:00|64.71|63.91|64.78|63.98|64.82|64.02|64.62|63.82|183
1706045100000|2024-01-23 21:25:00|64.75|63.95|64.68|63.88|64.87|64.07|64.68|63.88|171
1706045400000|2024-01-23 21:30:00|64.74|63.94|64.79|63.99|64.93|64.13|64.63|63.83|196
1706045700000|2024-01-23 21:35:00|64.77|63.97|64.97|64.17|64.97|64.17|64.77|63.97|96
1706046000000|2024-01-23 21:40:00|64.98|64.18|64.92|64.12|65|64.2|64.86|64.06|110
1706046300000|2024-01-23 21:45:00|64.91|64.11|64.77|63.97|64.96|64.16|64.72|63.92|132
1706046600000|2024-01-23 21:50:00|64.76|63.96|64.88|64.08|64.89|64.09|64.7|63.9|69
1706046900000|2024-01-23 21:55:00|64.87|64.07|64.9|64.1|64.98|64.18|64.84|64.04|76
1706047200000|2024-01-23 22:00:00|64.89|64.09|64.96|64.16|64.98|64.18|64.83|64.03|112
1706047500000|2024-01-23 22:05:00|64.97|64.17|65|64.2|65.05|64.25|64.95|64.15|117
1706047800000|2024-01-23 22:10:00|64.99|64.19|65.11|64.31|65.12|64.32|64.99|64.19|83
1706048100000|2024-01-23 22:15:00|65.12|64.32|65.12|64.32|65.15|64.35|65.1|64.3|53
1706048400000|2024-01-23 22:20:00|65.13|64.33|65.25|64.45|65.26|64.46|65.12|64.32|72
1706048700000|2024-01-23 22:25:00|65.24|64.44|65.23|64.43|65.25|64.45|65.13|64.33|187
1706049000000|2024-01-23 22:30:00|65.24|64.44|65.32|64.52|65.33|64.53|65.23|64.43|109
1706049300000|2024-01-23 22:35:00|65.33|64.53|65.41|64.61|65.48|64.68|65.33|64.53|42
1706049600000|2024-01-23 22:40:00|65.4|64.6|65.54|64.74|65.54|64.74|65.37|64.57|58
1706049900000|2024-01-23 22:45:00|65.53|64.73|65.39|64.59|65.57|64.77|65.33|64.53|79
1706050200000|2024-01-23 22:50:00|65.38|64.58|65.55|64.75|65.55|64.75|65.38|64.58|46
1706050500000|2024-01-23 22:55:00|65.56|64.76|65.37|64.57|65.56|64.76|65.34|64.54|53
1706050800000|2024-01-23 23:00:00|65.41|64.61|65.51|64.71|65.58|64.78|65.39|64.59|159
1706051100000|2024-01-23 23:05:00|65.54|64.74|65.7|64.9|65.7|64.9|65.52|64.72|122
1706051400000|2024-01-23 23:10:00|65.69|64.89|65.68|64.88|65.7|64.9|65.62|64.82|158
1706051700000|2024-01-23 23:15:00|65.67|64.87|65.61|64.81|65.67|64.87|65.45|64.65|112
1706052000000|2024-01-23 23:20:00|65.6|64.8|65.68|64.88|65.7|64.9|65.55|64.75|77
1706052300000|2024-01-23 23:25:00|65.69|64.89|65.86|65.06|65.89|65.09|65.66|64.86|188
1706052600000|2024-01-23 23:30:00|65.85|65.05|65.74|64.94|65.86|65.06|65.69|64.89|210
1706052900000|2024-01-23 23:35:00|65.73|64.93|65.79|64.99|65.9|65.1|65.65|64.85|186
1706053200000|2024-01-23 23:40:00|65.84|65.04|65.77|64.97|65.88|65.08|65.74|64.94|117
1706053500000|2024-01-23 23:45:00|65.74|64.94|65.87|65.07|65.87|65.07|65.74|64.94|144
1706053800000|2024-01-23 23:50:00|65.88|65.08|65.92|65.12|65.93|65.13|65.81|65.01|116
1706054100000|2024-01-23 23:55:00|65.93|65.13|65.89|65.09|65.93|65.13|65.83|65.03|115
1706054400000|2024-01-24 00:00:00|65.88|65.08|65.79|64.99|65.91|65.11|65.73|64.93|187
1706054700000|2024-01-24 00:05:00|65.82|65.02|65.7|64.9|65.86|65.06|65.65|64.85|200
1706055000000|2024-01-24 00:10:00|65.69|64.89|65.58|64.78|65.7|64.9|65.53|64.73|313
1706055300000|2024-01-24 00:15:00|65.59|64.79|65.55|64.75|65.61|64.81|65.41|64.61|212
1706055600000|2024-01-24 00:20:00|65.58|64.78|65.64|64.84|65.72|64.92|65.55|64.75|127
1706055900000|2024-01-24 00:25:00|65.63|64.83|65.71|64.91|65.72|64.92|65.53|64.73|181
1706056200000|2024-01-24 00:30:00|65.68|64.88|65.79|64.99|65.86|65.06|65.68|64.88|124
1706056500000|2024-01-24 00:35:00|65.8|65|65.73|64.93|65.82|65.02|65.72|64.92|151
1706056800000|2024-01-24 00:40:00|65.72|64.92|65.79|64.99|65.8|65|65.68|64.88|139
1706057100000|2024-01-24 00:45:00|65.8|65|65.96|65.16|65.99|65.19|65.74|64.94|244
1706057400000|2024-01-24 00:50:00|65.99|65.19|66.25|65.45|66.3|65.5|65.99|65.19|399
1706057700000|2024-01-24 00:55:00|66.24|65.44|66.03|65.23|66.3|65.5|66|65.2|267
1706058000000|2024-01-24 01:00:00|66.05|65.25|65.88|65.08|66.06|65.26|65.81|65.01|332
1706058300000|2024-01-24 01:05:00|65.87|65.07|65.91|65.11|65.97|65.17|65.81|65.01|241
1706058600000|2024-01-24 01:10:00|65.9|65.1|65.78|64.98|65.93|65.13|65.75|64.95|233
1706058900000|2024-01-24 01:15:00|65.77|64.97|65.58|64.78|65.87|65.07|65.57|64.77|273
1706059200000|2024-01-24 01:20:00|65.57|64.77|65.65|64.85|65.7|64.9|65.54|64.74|195
1706059500000|2024-01-24 01:25:00|65.67|64.87|65.69|64.89|65.77|64.97|65.62|64.82|257
1706059800000|2024-01-24 01:30:00|65.7|64.9|65.67|64.87|65.82|65.02|65.66|64.86|168
1706060100000|2024-01-24 01:35:00|65.66|64.86|65.63|64.83|65.66|64.86|65.52|64.72|255
1706060400000|2024-01-24 01:40:00|65.62|64.82|65.54|64.74|65.68|64.88|65.52|64.72|199
1706060700000|2024-01-24 01:45:00|65.57|64.77|65.61|64.81|65.71|64.91|65.53|64.73|178
1706061000000|2024-01-24 01:50:00|65.6|64.8|65.54|64.74|65.64|64.84|65.51|64.71|110
1706061300000|2024-01-24 01:55:00|65.53|64.73|65.39|64.59|65.54|64.74|65.35|64.55|187
1706061600000|2024-01-24 02:00:00|65.38|64.58|65.39|64.59|65.45|64.65|65.34|64.54|168
1706061900000|2024-01-24 02:05:00|65.38|64.58|65.56|64.76|65.59|64.79|65.38|64.58|162
1706062200000|2024-01-24 02:10:00|65.57|64.77|65.54|64.74|65.59|64.79|65.53|64.73|55
1706062500000|2024-01-24 02:15:00|65.53|64.73|65.59|64.79|65.6|64.8|65.53|64.73|102
1706062800000|2024-01-24 02:20:00|65.58|64.78|65.61|64.81|65.67|64.87|65.56|64.76|101
1706063100000|2024-01-24 02:25:00|65.62|64.82|65.56|64.76|65.64|64.84|65.52|64.72|114
1706063400000|2024-01-24 02:30:00|65.55|64.75|65.73|64.93|65.73|64.93|65.54|64.74|72
1706063700000|2024-01-24 02:35:00|65.74|64.94|65.69|64.89|65.74|64.94|65.69|64.89|79
1706064000000|2024-01-24 02:40:00|65.68|64.88|65.49|64.69|65.7|64.9|65.47|64.67|107
1706064300000|2024-01-24 02:45:00|65.5|64.7|65.39|64.59|65.5|64.7|65.31|64.51|95
1706064600000|2024-01-24 02:50:00|65.42|64.62|65.43|64.63|65.44|64.64|65.34|64.54|84
1706064900000|2024-01-24 02:55:00|65.42|64.62|65.54|64.74|65.59|64.79|65.42|64.62|80
1706065200000|2024-01-24 03:00:00|65.55|64.75|65.57|64.77|65.67|64.87|65.53|64.73|177
1706065500000|2024-01-24 03:05:00|65.58|64.78|65.45|64.65|65.64|64.84|65.4|64.6|253
1706065800000|2024-01-24 03:10:00|65.47|64.67|65.56|64.76|65.59|64.79|65.43|64.63|205
1706066100000|2024-01-24 03:15:00|65.54|64.74|65.54|64.74|65.68|64.88|65.53|64.73|95
1706066400000|2024-01-24 03:20:00|65.56|64.76|65.36|64.56|65.58|64.78|65.32|64.52|236
1706066700000|2024-01-24 03:25:00|65.37|64.57|65.37|64.57|65.4|64.6|65.29|64.49|185
1706067000000|2024-01-24 03:30:00|65.39|64.59|65.36|64.56|65.44|64.64|65.34|64.54|159
1706067300000|2024-01-24 03:35:00|65.35|64.55|65.41|64.61|65.42|64.62|65.27|64.47|135
1706067600000|2024-01-24 03:40:00|65.42|64.62|65.46|64.66|65.54|64.74|65.42|64.62|84
1706067900000|2024-01-24 03:45:00|65.45|64.65|65.42|64.62|65.47|64.67|65.42|64.62|89
1706068200000|2024-01-24 03:50:00|65.43|64.63|65.42|64.62|65.43|64.63|65.27|64.47|163
1706068500000|2024-01-24 03:55:00|65.43|64.63|65.43|64.63|65.43|64.63|65.36|64.56|134
1706068800000|2024-01-24 04:00:00|65.44|64.64|65.41|64.61|65.45|64.65|65.37|64.57|134
1706069100000|2024-01-24 04:05:00|65.44|64.64|65.38|64.58|65.55|64.75|65.35|64.55|102
1706069400000|2024-01-24 04:10:00|65.37|64.57|65.34|64.54|65.39|64.59|65.34|64.54|192
1706069700000|2024-01-24 04:15:00|65.35|64.55|65.48|64.68|65.51|64.71|65.34|64.54|117
1706070000000|2024-01-24 04:20:00|65.49|64.69|65.5|64.7|65.5|64.7|65.42|64.62|80
1706070300000|2024-01-24 04:25:00|65.48|64.68|65.54|64.74|65.54|64.74|65.46|64.66|139
1706070600000|2024-01-24 04:30:00|65.51|64.71|65.52|64.72|65.58|64.78|65.47|64.67|135
1706070900000|2024-01-24 04:35:00|65.51|64.71|65.41|64.61|65.52|64.72|65.38|64.58|115
1706071200000|2024-01-24 04:40:00|65.39|64.59|65.28|64.48|65.4|64.6|65.27|64.47|84
1706071500000|2024-01-24 04:45:00|65.32|64.52|65.38|64.58|65.46|64.66|65.3|64.5|174
1706071800000|2024-01-24 04:50:00|65.39|64.59|65.34|64.54|65.4|64.6|65.34|64.54|67
1706072100000|2024-01-24 04:55:00|65.33|64.53|65.3|64.5|65.4|64.6|65.26|64.46|52
1706072400000|2024-01-24 05:00:00|65.31|64.51|65.44|64.64|65.45|64.65|65.28|64.48|54
1706072700000|2024-01-24 05:05:00|65.45|64.65|65.47|64.67|65.53|64.73|65.43|64.63|144
1706073000000|2024-01-24 05:10:00|65.46|64.66|65.56|64.76|65.58|64.78|65.44|64.64|82
1706073300000|2024-01-24 05:15:00|65.57|64.77|65.69|64.89|65.78|64.98|65.55|64.75|95
1706073600000|2024-01-24 05:20:00|65.7|64.9|65.79|64.99|65.79|64.99|65.65|64.85|154
1706073900000|2024-01-24 05:25:00|65.8|65|65.78|64.98|65.8|65|65.71|64.91|125
1706074200000|2024-01-24 05:30:00|65.75|64.95|65.83|65.03|65.85|65.05|65.72|64.92|173
1706074500000|2024-01-24 05:35:00|65.79|64.99|65.7|64.9|65.84|65.04|65.7|64.9|98
1706074800000|2024-01-24 05:40:00|65.69|64.89|65.64|64.84|65.7|64.9|65.61|64.81|78
1706075100000|2024-01-24 05:45:00|65.66|64.86|65.65|64.85|65.74|64.94|65.64|64.84|99
1706075400000|2024-01-24 05:50:00|65.7|64.9|65.6|64.8|65.7|64.9|65.6|64.8|92
1706075700000|2024-01-24 05:55:00|65.61|64.81|65.7|64.9|65.73|64.93|65.6|64.8|79
1706076000000|2024-01-24 06:00:00|65.71|64.91|65.62|64.82|65.82|65.02|65.61|64.81|123
1706076300000|2024-01-24 06:05:00|65.61|64.81|65.5|64.7|65.61|64.81|65.38|64.58|91
1706076600000|2024-01-24 06:10:00|65.46|64.66|65.42|64.62|65.55|64.75|65.32|64.52|170
1706076900000|2024-01-24 06:15:00|65.41|64.61|65.48|64.68|65.51|64.71|65.36|64.56|186
1706077200000|2024-01-24 06:20:00|65.47|64.67|65.56|64.76|65.56|64.76|65.45|64.65|143
1706077500000|2024-01-24 06:25:00|65.54|64.74|65.61|64.81|65.66|64.86|65.49|64.69|99
1706077800000|2024-01-24 06:30:00|65.62|64.82|65.74|64.94|65.83|65.03|65.57|64.77|206
1706078100000|2024-01-24 06:35:00|65.75|64.95|65.8|65|65.8|65|65.67|64.87|161
1706078400000|2024-01-24 06:40:00|65.74|64.94|65.84|65.04|65.84|65.04|65.74|64.94|106
1706078700000|2024-01-24 06:45:00|65.85|65.05|65.82|65.02|65.88|65.08|65.81|65.01|167
1706079000000|2024-01-24 06:50:00|65.83|65.03|65.79|64.99|65.88|65.08|65.76|64.96|95
1706079300000|2024-01-24 06:55:00|65.81|65.01|65.82|65.02|65.86|65.06|65.78|64.98|51
1706079600000|2024-01-24 07:00:00|65.79|64.99|65.77|64.97|65.86|65.06|65.69|64.89|101
1706079900000|2024-01-24 07:05:00|65.76|64.96|65.71|64.91|65.79|64.99|65.64|64.84|115
1706080200000|2024-01-24 07:10:00|65.77|64.97|65.8|65|65.86|65.06|65.72|64.92|77
1706080500000|2024-01-24 07:15:00|65.79|64.99|65.92|65.12|65.95|65.15|65.77|64.97|181
1706080800000|2024-01-24 07:20:00|65.91|65.11|66.1|65.3|66.16|65.36|65.91|65.11|174
1706081100000|2024-01-24 07:25:00|66.11|65.31|66.08|65.28|66.14|65.34|65.95|65.15|165
1706081400000|2024-01-24 07:30:00|66.1|65.3|65.98|65.18|66.13|65.33|65.91|65.11|231
1706081700000|2024-01-24 07:35:00|66.02|65.22|66.02|65.22|66.04|65.24|65.91|65.11|192
1706082000000|2024-01-24 07:40:00|66.01|65.21|65.93|65.13|66.02|65.22|65.93|65.13|99
1706082300000|2024-01-24 07:45:00|65.94|65.14|65.83|65.03|65.94|65.14|65.83|65.03|54
1706082600000|2024-01-24 07:50:00|65.82|65.02|65.76|64.96|65.83|65.03|65.68|64.88|63
1706082900000|2024-01-24 07:55:00|65.75|64.95|65.78|64.98|65.79|64.99|65.7|64.9|88
1706083200000|2024-01-24 08:00:00|65.76|64.96|65.93|65.13|65.93|65.13|65.72|64.92|107
1706083500000|2024-01-24 08:05:00|65.92|65.12|66|65.2|66.11|65.31|65.92|65.12|145
1706083800000|2024-01-24 08:10:00|65.99|65.19|65.92|65.12|66.03|65.23|65.92|65.12|131
1706084100000|2024-01-24 08:15:00|65.93|65.13|65.82|65.02|65.96|65.16|65.66|64.86|238
1706084400000|2024-01-24 08:20:00|65.83|65.03|65.83|65.03|65.88|65.08|65.74|64.94|112
1706084700000|2024-01-24 08:25:00|65.85|65.05|65.84|65.04|65.91|65.11|65.75|64.95|108
1706085000000|2024-01-24 08:30:00|65.82|65.02|65.76|64.96|65.87|65.07|65.65|64.85|180
1706085300000|2024-01-24 08:35:00|65.74|64.94|65.77|64.97|65.81|65.01|65.72|64.92|82
1706085600000|2024-01-24 08:40:00|65.74|64.94|65.74|64.94|65.79|64.99|65.73|64.93|110
1706085900000|2024-01-24 08:45:00|65.75|64.95|65.97|65.17|66.03|65.23|65.75|64.95|81
1706086200000|2024-01-24 08:50:00|65.94|65.14|66.04|65.24|66.04|65.24|65.88|65.08|73
1706086500000|2024-01-24 08:55:00|66.03|65.23|66.01|65.21|66.11|65.31|65.98|65.18|101
1706086800000|2024-01-24 09:00:00|66.02|65.22|66.12|65.32|66.16|65.36|65.95|65.15|154
1706087100000|2024-01-24 09:05:00|66.09|65.29|66.06|65.26|66.13|65.33|65.97|65.17|158
1706087400000|2024-01-24 09:10:00|66.02|65.22|66.19|65.39|66.21|65.41|65.99|65.19|119
1706087700000|2024-01-24 09:15:00|66.17|65.37|66.07|65.27|66.25|65.45|66.06|65.26|195
1706088000000|2024-01-24 09:20:00|66.08|65.28|66.07|65.27|66.18|65.38|65.92|65.12|258
1706088300000|2024-01-24 09:25:00|66.08|65.28|66.14|65.34|66.16|65.36|66|65.2|128
1706088600000|2024-01-24 09:30:00|66.12|65.32|66.12|65.32|66.16|65.36|66.08|65.28|86
1706088900000|2024-01-24 09:35:00|66.11|65.31|66.01|65.21|66.12|65.32|66.01|65.21|115
1706089200000|2024-01-24 09:40:00|66.02|65.22|66.06|65.26|66.08|65.28|65.99|65.19|123
1706089500000|2024-01-24 09:45:00|66.01|65.21|65.97|65.17|66.05|65.25|65.92|65.12|117
1706089800000|2024-01-24 09:50:00|65.98|65.18|66.19|65.39|66.2|65.4|65.95|65.15|85
1706090100000|2024-01-24 09:55:00|66.18|65.38|66.1|65.3|66.2|65.4|66.09|65.29|118
1706090400000|2024-01-24 10:00:00|66.11|65.31|66.12|65.32|66.12|65.32|66|65.2|228
1706090700000|2024-01-24 10:05:00|66.13|65.33|66.15|65.35|66.25|65.45|66.13|65.33|67
1706091000000|2024-01-24 10:10:00|66.14|65.34|66.19|65.39|66.23|65.43|66.12|65.32|97
1706091300000|2024-01-24 10:15:00|66.2|65.4|66.21|65.41|66.28|65.48|66.19|65.39|93
1706091600000|2024-01-24 10:20:00|66.22|65.42|66.2|65.4|66.3|65.5|66.17|65.37|102
1706091900000|2024-01-24 10:25:00|66.19|65.39|66.29|65.49|66.31|65.51|66.15|65.35|65
1706092200000|2024-01-24 10:30:00|66.28|65.48|66.25|65.45|66.31|65.51|66.21|65.41|124
1706092500000|2024-01-24 10:35:00|66.24|65.44|66.32|65.52|66.33|65.53|66.22|65.42|90
1706092800000|2024-01-24 10:40:00|66.33|65.53|66.51|65.71|66.51|65.71|66.3|65.5|197
1706093100000|2024-01-24 10:45:00|66.5|65.7|66.57|65.77|66.64|65.84|66.49|65.69|369
1706093400000|2024-01-24 10:50:00|66.56|65.76|66.39|65.59|66.57|65.77|66.39|65.59|294
1706093700000|2024-01-24 10:55:00|66.4|65.6|66.44|65.64|66.48|65.68|66.38|65.58|249
1706094000000|2024-01-24 11:00:00|66.46|65.66|66.26|65.46|66.52|65.72|66.24|65.44|248
1706094300000|2024-01-24 11:05:00|66.27|65.47|66.26|65.46|66.28|65.48|66.19|65.39|204
1706094600000|2024-01-24 11:10:00|66.25|65.45|66.22|65.42|66.27|65.47|66.17|65.37|88
1706094900000|2024-01-24 11:15:00|66.23|65.43|66.14|65.34|66.26|65.46|66.03|65.23|151
1706095200000|2024-01-24 11:20:00|66.15|65.35|66.26|65.46|66.26|65.46|66.11|65.31|90
1706095500000|2024-01-24 11:25:00|66.25|65.45|66.24|65.44|66.3|65.5|66.21|65.41|66
1706095800000|2024-01-24 11:30:00|66.23|65.43|66.24|65.44|66.3|65.5|66.19|65.39|131
1706096100000|2024-01-24 11:35:00|66.23|65.43|66.24|65.44|66.26|65.46|66.18|65.38|83
1706096400000|2024-01-24 11:40:00|66.23|65.43|66.07|65.27|66.25|65.45|66.03|65.23|112
1706096700000|2024-01-24 11:45:00|66.08|65.28|66.18|65.38|66.18|65.38|66.03|65.23|174
1706097000000|2024-01-24 11:50:00|66.16|65.36|66.15|65.35|66.22|65.42|66.11|65.31|96
1706097300000|2024-01-24 11:55:00|66.13|65.33|66.16|65.36|66.16|65.36|66.08|65.28|126
1706097600000|2024-01-24 12:00:00|66.15|65.35|66.21|65.41|66.24|65.44|66.11|65.31|163
1706097900000|2024-01-24 12:05:00|66.22|65.42|66.16|65.36|66.28|65.48|66.16|65.36|184
1706098200000|2024-01-24 12:10:00|66.18|65.38|66.15|65.35|66.19|65.39|66.02|65.22|233
1706098500000|2024-01-24 12:15:00|66.16|65.36|66.05|65.25|66.16|65.36|66.03|65.23|165
1706098800000|2024-01-24 12:20:00|66.06|65.26|66.24|65.44|66.24|65.44|66.03|65.23|106
1706099100000|2024-01-24 12:25:00|66.22|65.42|66.18|65.38|66.28|65.48|66.17|65.37|69
1706099400000|2024-01-24 12:30:00|66.16|65.36|66.12|65.32|66.17|65.37|66.04|65.24|132
1706099700000|2024-01-24 12:35:00|66.09|65.29|66.11|65.31|66.12|65.32|66.03|65.23|132
1706100000000|2024-01-24 12:40:00|66.12|65.32|66.26|65.46|66.28|65.48|66.1|65.3|179
1706100300000|2024-01-24 12:45:00|66.24|65.44|66.24|65.44|66.29|65.49|66.2|65.4|181
1706100600000|2024-01-24 12:50:00|66.21|65.41|66.04|65.24|66.22|65.42|66.01|65.21|260
1706100900000|2024-01-24 12:55:00|66.03|65.23|65.9|65.1|66.06|65.26|65.87|65.07|275
1706101200000|2024-01-24 13:00:00|65.91|65.11|65.79|64.99|65.99|65.19|65.78|64.98|247
1706101500000|2024-01-24 13:05:00|65.78|64.98|65.89|65.09|65.9|65.1|65.74|64.94|74
1706101800000|2024-01-24 13:10:00|65.88|65.08|65.85|65.05|65.91|65.11|65.81|65.01|157
1706102100000|2024-01-24 13:15:00|65.86|65.06|65.82|65.02|65.86|65.06|65.65|64.85|329
1706102400000|2024-01-24 13:20:00|65.8|65|65.88|65.08|65.94|65.14|65.8|65|108
1706102700000|2024-01-24 13:25:00|65.9|65.1|65.88|65.08|65.96|65.16|65.86|65.06|143
1706103000000|2024-01-24 13:30:00|65.86|65.06|65.74|64.94|65.89|65.09|65.73|64.93|212
1706103300000|2024-01-24 13:35:00|65.75|64.95|65.71|64.91|65.78|64.98|65.69|64.89|191
1706103600000|2024-01-24 13:40:00|65.69|64.89|65.56|64.76|65.7|64.9|65.49|64.69|219
1706103900000|2024-01-24 13:45:00|65.57|64.77|65.49|64.69|65.6|64.8|65.42|64.62|239
1706104200000|2024-01-24 13:50:00|65.47|64.67|65.5|64.7|65.51|64.71|65.45|64.65|96
1706104500000|2024-01-24 13:55:00|65.49|64.69|65.5|64.7|65.52|64.72|65.48|64.68|27
1706104800000|2024-01-24 14:00:00|65.49|64.69|65.46|64.66|65.52|64.72|65.43|64.63|73
1706105100000|2024-01-24 14:05:00|65.45|64.65|65.5|64.7|65.56|64.76|65.43|64.63|152
1706105400000|2024-01-24 14:10:00|65.47|64.67|65.36|64.56|65.55|64.75|65.35|64.55|151
1706105700000|2024-01-24 14:15:00|65.35|64.55|65.34|64.54|65.41|64.61|65.3|64.5|193
1706106000000|2024-01-24 14:20:00|65.35|64.55|65.39|64.59|65.51|64.71|65.32|64.52|273
1706106300000|2024-01-24 14:25:00|65.38|64.58|65.4|64.6|65.46|64.66|65.32|64.52|183
1706106600000|2024-01-24 14:30:00|65.41|64.61|65.56|64.76|65.73|64.93|65.37|64.57|349
1706106900000|2024-01-24 14:35:00|65.57|64.77|65.74|64.94|65.75|64.95|65.41|64.61|364
1706107200000|2024-01-24 14:40:00|65.75|64.95|65.62|64.82|65.78|64.98|65.59|64.79|299
1706107500000|2024-01-24 14:45:00|65.63|64.83|65.35|64.55|65.63|64.83|65.32|64.52|457
1706107800000|2024-01-24 14:50:00|65.36|64.56|65.29|64.49|65.42|64.62|65.28|64.48|290
1706108100000|2024-01-24 14:55:00|65.31|64.51|65.4|64.6|65.44|64.64|65.27|64.47|253
1706108400000|2024-01-24 15:00:00|65.43|64.63|65.4|64.6|65.43|64.63|65.27|64.47|289
1706108700000|2024-01-24 15:05:00|65.41|64.61|65.47|64.67|65.52|64.72|65.34|64.54|288
1706109000000|2024-01-24 15:10:00|65.48|64.68|65.67|64.87|65.69|64.89|65.47|64.67|223
1706109300000|2024-01-24 15:15:00|65.68|64.88|65.62|64.82|65.69|64.89|65.58|64.78|208
1706109600000|2024-01-24 15:20:00|65.6|64.8|65.61|64.81|65.78|64.98|65.57|64.77|176
1706109900000|2024-01-24 15:25:00|65.62|64.82|65.65|64.85|65.7|64.9|65.53|64.73|189
1706110200000|2024-01-24 15:30:00|65.64|64.84|65.47|64.67|65.68|64.88|65.41|64.61|196
1706110500000|2024-01-24 15:35:00|65.48|64.68|65.58|64.78|65.62|64.82|65.46|64.66|221
1706110800000|2024-01-24 15:40:00|65.59|64.79|65.72|64.92|65.73|64.93|65.58|64.78|125
1706111100000|2024-01-24 15:45:00|65.73|64.93|65.91|65.11|65.91|65.11|65.73|64.93|134
1706111400000|2024-01-24 15:50:00|65.9|65.1|65.77|64.97|65.92|65.12|65.77|64.97|220
1706111700000|2024-01-24 15:55:00|65.78|64.98|65.88|65.08|65.88|65.08|65.76|64.96|160
1706112000000|2024-01-24 16:00:00|65.89|65.09|65.92|65.12|65.92|65.12|65.83|65.03|121
1706112300000|2024-01-24 16:05:00|65.91|65.11|65.73|64.93|65.91|65.11|65.69|64.89|162
1706112600000|2024-01-24 16:10:00|65.75|64.95|65.68|64.88|65.76|64.96|65.68|64.88|130
1706112900000|2024-01-24 16:15:00|65.67|64.87|65.71|64.91|65.75|64.95|65.59|64.79|136
1706113200000|2024-01-24 16:20:00|65.7|64.9|65.86|65.06|65.86|65.06|65.66|64.86|207
1706113500000|2024-01-24 16:25:00|65.85|65.05|65.86|65.06|65.91|65.11|65.83|65.03|117
1706113800000|2024-01-24 16:30:00|65.87|65.07|65.83|65.03|65.93|65.13|65.81|65.01|213
1706114100000|2024-01-24 16:35:00|65.81|65.01|65.77|64.97|65.85|65.05|65.75|64.95|226
1706114400000|2024-01-24 16:40:00|65.76|64.96|65.89|65.09|65.89|65.09|65.76|64.96|169
1706114700000|2024-01-24 16:45:00|65.88|65.08|66.01|65.21|66.07|65.27|65.88|65.08|85
1706115000000|2024-01-24 16:50:00|66.02|65.22|66.1|65.3|66.14|65.34|65.99|65.19|128
1706115300000|2024-01-24 16:55:00|66.09|65.29|66.16|65.36|66.16|65.36|66.05|65.25|88
1706115600000|2024-01-24 17:00:00|66.17|65.37|66.02|65.22|66.17|65.37|66|65.2|180
1706115900000|2024-01-24 17:05:00|66.03|65.23|65.98|65.18|66.03|65.23|65.96|65.16|120
1706116200000|2024-01-24 17:10:00|65.97|65.17|66.11|65.31|66.2|65.4|65.97|65.17|95
1706116500000|2024-01-24 17:15:00|66.13|65.33|66.14|65.34|66.18|65.38|66.06|65.26|89
1706116800000|2024-01-24 17:20:00|66.13|65.33|66.29|65.49|66.29|65.49|66.11|65.31|52
1706117100000|2024-01-24 17:25:00|66.3|65.5|66.31|65.51|66.31|65.51|66.19|65.39|119
1706117400000|2024-01-24 17:30:00|66.29|65.49|66.27|65.47|66.31|65.51|66.24|65.44|98
1706117700000|2024-01-24 17:35:00|66.28|65.48|66.31|65.51|66.4|65.6|66.27|65.47|117
1706118000000|2024-01-24 17:40:00|66.32|65.52|66.37|65.57|66.39|65.59|66.3|65.5|94
1706118300000|2024-01-24 17:45:00|66.35|65.55|66.25|65.45|66.35|65.55|66.21|65.41|86
1706118600000|2024-01-24 17:50:00|66.23|65.43|66.23|65.43|66.31|65.51|66.13|65.33|137
1706118900000|2024-01-24 17:55:00|66.22|65.42|66.32|65.52|66.34|65.54|66.2|65.4|103
1706119200000|2024-01-24 18:00:00|66.31|65.51|66.27|65.47|66.34|65.54|66.24|65.44|120
1706119500000|2024-01-24 18:05:00|66.25|65.45|66.11|65.31|66.25|65.45|66.06|65.26|141
1706119800000|2024-01-24 18:10:00|66.1|65.3|66.09|65.29|66.21|65.41|66.06|65.26|180
1706120100000|2024-01-24 18:15:00|66.08|65.28|65.98|65.18|66.12|65.32|65.96|65.16|133
1706120400000|2024-01-24 18:20:00|65.99|65.19|65.65|64.85|65.99|65.19|65.52|64.72|401
1706120700000|2024-01-24 18:25:00|65.64|64.84|65.97|65.17|65.97|65.17|65.61|64.81|255
1706121000000|2024-01-24 18:30:00|65.96|65.16|66.02|65.22|66.1|65.3|65.93|65.13|196
1706121300000|2024-01-24 18:35:00|66.03|65.23|66.03|65.23|66.09|65.29|66.01|65.21|164
1706121600000|2024-01-24 18:40:00|66.04|65.24|66.08|65.28|66.12|65.32|66.01|65.21|120
1706121900000|2024-01-24 18:45:00|66.07|65.27|65.91|65.11|66.11|65.31|65.88|65.08|176
1706122200000|2024-01-24 18:50:00|65.89|65.09|66.03|65.23|66.04|65.24|65.89|65.09|136
1706122500000|2024-01-24 18:55:00|66.02|65.22|66.07|65.27|66.09|65.29|66|65.2|82
1706122800000|2024-01-24 19:00:00|66.08|65.28|66.12|65.32|66.13|65.33|65.96|65.16|171
1706123100000|2024-01-24 19:05:00|66.13|65.33|65.96|65.16|66.15|65.35|65.93|65.13|131
1706123400000|2024-01-24 19:10:00|65.97|65.17|66|65.2|66.04|65.24|65.94|65.14|152
1706123700000|2024-01-24 19:15:00|65.99|65.19|65.86|65.06|66.03|65.23|65.85|65.05|91
1706124000000|2024-01-24 19:20:00|65.87|65.07|65.77|64.97|65.88|65.08|65.76|64.96|176
1706124300000|2024-01-24 19:25:00|65.76|64.96|65.92|65.12|65.93|65.13|65.76|64.96|126
1706124600000|2024-01-24 19:30:00|65.93|65.13|65.98|65.18|66.07|65.27|65.93|65.13|100
1706124900000|2024-01-24 19:35:00|66.01|65.21|65.96|65.16|66.04|65.24|65.96|65.16|158
1706125200000|2024-01-24 19:40:00|65.97|65.17|65.81|65.01|65.97|65.17|65.8|65|76
1706125500000|2024-01-24 19:45:00|65.86|65.06|66|65.2|66|65.2|65.84|65.04|22
1706125800000|2024-01-24 19:50:00|66.01|65.21|66.05|65.25|66.07|65.27|65.95|65.15|75
1706126100000|2024-01-24 19:55:00|66.06|65.26|66.15|65.35|66.2|65.4|66.04|65.24|100
1706126400000|2024-01-24 20:00:00|66.14|65.34|66.18|65.38|66.26|65.46|66.12|65.32|138
1706126700000|2024-01-24 20:05:00|66.19|65.39|66.27|65.47|66.27|65.47|66.16|65.36|130
1706127000000|2024-01-24 20:10:00|66.26|65.46|66.17|65.37|66.29|65.49|66.16|65.36|136
1706127300000|2024-01-24 20:15:00|66.18|65.38|66.04|65.24|66.18|65.38|65.98|65.18|185
1706127600000|2024-01-24 20:20:00|66.07|65.27|66.03|65.23|66.12|65.32|65.96|65.16|193
1706127900000|2024-01-24 20:25:00|66.05|65.25|66.06|65.26|66.11|65.31|66.03|65.23|118
1706128200000|2024-01-24 20:30:00|66.07|65.27|65.91|65.11|66.09|65.29|65.89|65.09|206
1706128500000|2024-01-24 20:35:00|65.9|65.1|66.07|65.27|66.08|65.28|65.89|65.09|182
1706128800000|2024-01-24 20:40:00|66.06|65.26|66.11|65.31|66.11|65.31|65.99|65.19|154
1706129100000|2024-01-24 20:45:00|66.1|65.3|65.89|65.09|66.11|65.31|65.88|65.08|252
1706129400000|2024-01-24 20:50:00|65.9|65.1|65.9|65.1|66.03|65.23|65.83|65.03|220
1706129700000|2024-01-24 20:55:00|65.89|65.09|65.83|65.03|65.93|65.13|65.8|65|234
1706130000000|2024-01-24 21:00:00|65.84|65.04|65.94|65.14|66|65.2|65.83|65.03|245
1706130300000|2024-01-24 21:05:00|65.93|65.13|65.99|65.19|66.04|65.24|65.93|65.13|79
1706130600000|2024-01-24 21:10:00|66|65.2|66.08|65.28|66.1|65.3|65.94|65.14|95
1706130900000|2024-01-24 21:15:00|66.07|65.27|66.09|65.29|66.11|65.31|66.04|65.24|97
1706131200000|2024-01-24 21:20:00|66.1|65.3|66.08|65.28|66.12|65.32|66.06|65.26|51
1706131500000|2024-01-24 21:25:00|66.09|65.29|66.12|65.32|66.19|65.39|66.08|65.28|85
1706131800000|2024-01-24 21:30:00|66.11|65.31|66.22|65.42|66.23|65.43|66.08|65.28|72
1706132100000|2024-01-24 21:35:00|66.21|65.41|66.22|65.42|66.27|65.47|66.19|65.39|58
1706132400000|2024-01-24 21:40:00|66.23|65.43|66.3|65.5|66.34|65.54|66.2|65.4|79
1706132700000|2024-01-24 21:45:00|66.29|65.49|66.15|65.35|66.3|65.5|66.15|65.35|120
1706133000000|2024-01-24 21:50:00|66.16|65.36|66.11|65.31|66.17|65.37|66|65.2|109
1706133300000|2024-01-24 21:55:00|66.12|65.32|66.05|65.25|66.12|65.32|66.02|65.22|106
1706133600000|2024-01-24 22:00:00|66.06|65.26|66.11|65.31|66.18|65.38|66.01|65.21|124
1706133900000|2024-01-24 22:05:00|66.1|65.3|66.11|65.31|66.12|65.32|66.07|65.27|131
1706134200000|2024-01-24 22:10:00|66.12|65.32|66.16|65.36|66.2|65.4|66.11|65.31|81
1706134500000|2024-01-24 22:15:00|66.17|65.37|66.15|65.35|66.18|65.38|66.14|65.34|43
1706134800000|2024-01-24 22:20:00|66.16|65.36|66.14|65.34|66.18|65.38|66.12|65.32|48
1706135100000|2024-01-24 22:25:00|66.13|65.33|66.15|65.35|66.19|65.39|66.13|65.33|57
1706135400000|2024-01-24 22:30:00|66.16|65.36|66.23|65.43|66.26|65.46|66.15|65.35|34
1706135700000|2024-01-24 22:35:00|66.24|65.44|66.26|65.46|66.26|65.46|66.23|65.43|9
1706136000000|2024-01-24 22:40:00|66.25|65.45|66.18|65.38|66.25|65.45|66.14|65.34|39
1706136300000|2024-01-24 22:45:00|66.19|65.39|66.15|65.35|66.19|65.39|66.14|65.34|29
1706136600000|2024-01-24 22:50:00|66.16|65.36|66.17|65.37|66.17|65.37|66.15|65.35|26
1706136900000|2024-01-24 22:55:00|66.18|65.38|66.19|65.39|66.19|65.39|66.17|65.37|34
1706137200000|2024-01-24 23:00:00|66.18|65.38|66.37|65.57|66.37|65.57|66.18|65.38|127
1706137500000|2024-01-24 23:05:00|66.36|65.56|66.41|65.61|66.41|65.61|66.36|65.56|107
1706137800000|2024-01-24 23:10:00|66.42|65.62|66.4|65.6|66.45|65.65|66.35|65.55|104
1706138100000|2024-01-24 23:15:00|66.39|65.59|66.44|65.64|66.46|65.66|66.27|65.47|93
1706138400000|2024-01-24 23:20:00|66.43|65.63|66.48|65.68|66.54|65.74|66.42|65.62|121
1706138700000|2024-01-24 23:25:00|66.47|65.67|66.51|65.71|66.54|65.74|66.45|65.65|122
1706139000000|2024-01-24 23:30:00|66.53|65.73|66.62|65.82|66.65|65.85|66.49|65.69|111
1706139300000|2024-01-24 23:35:00|66.64|65.84|66.69|65.89|66.72|65.92|66.57|65.77|164
1706139600000|2024-01-24 23:40:00|66.68|65.88|66.71|65.91|66.71|65.91|66.62|65.82|84
1706139900000|2024-01-24 23:45:00|66.68|65.88|66.71|65.91|66.73|65.93|66.64|65.84|125
1706140200000|2024-01-24 23:50:00|66.7|65.9|66.63|65.83|66.71|65.91|66.58|65.78|118
1706140500000|2024-01-24 23:55:00|66.62|65.82|66.51|65.71|66.63|65.83|66.47|65.67|103
1706140800000|2024-01-25 00:00:00|66.48|65.68|66.45|65.65|66.49|65.69|66.37|65.57|152
1706141100000|2024-01-25 00:05:00|66.46|65.66|66.42|65.62|66.47|65.67|66.37|65.57|151
1706141400000|2024-01-25 00:10:00|66.41|65.61|66.41|65.61|66.52|65.72|66.36|65.56|157
1706141700000|2024-01-25 00:15:00|66.42|65.62|66.4|65.6|66.54|65.74|66.37|65.57|150
1706142000000|2024-01-25 00:20:00|66.38|65.58|66.33|65.53|66.4|65.6|66.3|65.5|153
1706142300000|2024-01-25 00:25:00|66.32|65.52|66.31|65.51|66.35|65.55|66.26|65.46|144
1706142600000|2024-01-25 00:30:00|66.29|65.49|66.32|65.52|66.35|65.55|66.29|65.49|116
1706142900000|2024-01-25 00:35:00|66.33|65.53|66.4|65.6|66.44|65.64|66.3|65.5|127
1706143200000|2024-01-25 00:40:00|66.38|65.58|66.41|65.61|66.5|65.7|66.38|65.58|101
1706143500000|2024-01-25 00:45:00|66.42|65.62|66.34|65.54|66.42|65.62|66.23|65.43|195
1706143800000|2024-01-25 00:50:00|66.33|65.53|66.34|65.54|66.36|65.56|66.24|65.44|170
1706144100000|2024-01-25 00:55:00|66.32|65.52|66.34|65.54|66.41|65.61|66.28|65.48|200
1706144400000|2024-01-25 01:00:00|66.35|65.55|66.36|65.56|66.37|65.57|66.22|65.42|159
1706144700000|2024-01-25 01:05:00|66.34|65.54|66.26|65.46|66.37|65.57|66.26|65.46|148
1706145000000|2024-01-25 01:10:00|66.25|65.45|66.24|65.44|66.27|65.47|66.22|65.42|62
1706145300000|2024-01-25 01:15:00|66.25|65.45|66.21|65.41|66.25|65.45|66.13|65.33|38
1706145600000|2024-01-25 01:20:00|66.22|65.42|66.28|65.48|66.28|65.48|66.19|65.39|90
1706145900000|2024-01-25 01:25:00|66.27|65.47|66.16|65.36|66.29|65.49|66.15|65.35|74
1706146200000|2024-01-25 01:30:00|66.15|65.35|66.11|65.31|66.19|65.39|66.1|65.3|136
1706146500000|2024-01-25 01:35:00|66.1|65.3|66.11|65.31|66.17|65.37|65.99|65.19|154
1706146800000|2024-01-25 01:40:00|66.1|65.3|66.2|65.4|66.2|65.4|66.04|65.24|243
1706147100000|2024-01-25 01:45:00|66.18|65.38|65.96|65.16|66.19|65.39|65.96|65.16|174
1706147400000|2024-01-25 01:50:00|65.95|65.15|65.86|65.06|65.95|65.15|65.82|65.02|267
1706147700000|2024-01-25 01:55:00|65.87|65.07|65.96|65.16|65.97|65.17|65.83|65.03|155
1706148000000|2024-01-25 02:00:00|65.95|65.15|66.01|65.21|66.07|65.27|65.91|65.11|132
1706148300000|2024-01-25 02:05:00|66.02|65.22|66.01|65.21|66.05|65.25|65.96|65.16|87
1706148600000|2024-01-25 02:10:00|66|65.2|65.95|65.15|66.01|65.21|65.91|65.11|103
1706148900000|2024-01-25 02:15:00|65.94|65.14|66.04|65.24|66.07|65.27|65.94|65.14|97
1706149200000|2024-01-25 02:20:00|66.03|65.23|66.04|65.24|66.07|65.27|65.98|65.18|111
1706149500000|2024-01-25 02:25:00|66.05|65.25|66.17|65.37|66.19|65.39|66.04|65.24|114
1706149800000|2024-01-25 02:30:00|66.18|65.38|66.17|65.37|66.19|65.39|66.04|65.24|123
1706150100000|2024-01-25 02:35:00|66.18|65.38|66.26|65.46|66.28|65.48|66.17|65.37|84
1706150400000|2024-01-25 02:40:00|66.25|65.45|66.22|65.42|66.29|65.49|66.18|65.38|103
1706150700000|2024-01-25 02:45:00|66.21|65.41|66.13|65.33|66.22|65.42|66.07|65.27|176
1706151000000|2024-01-25 02:50:00|66.12|65.32|65.97|65.17|66.13|65.33|65.92|65.12|123
1706151300000|2024-01-25 02:55:00|65.96|65.16|66.03|65.23|66.04|65.24|65.93|65.13|106
1706151600000|2024-01-25 03:00:00|66.04|65.24|66.13|65.33|66.17|65.37|66.02|65.22|102
1706151900000|2024-01-25 03:05:00|66.14|65.34|66.05|65.25|66.14|65.34|66.02|65.22|23
1706152200000|2024-01-25 03:10:00|66.04|65.24|66.07|65.27|66.09|65.29|66.01|65.21|126
1706152500000|2024-01-25 03:15:00|66.08|65.28|66.02|65.22|66.12|65.32|66.01|65.21|86
1706152800000|2024-01-25 03:20:00|66.03|65.23|66.04|65.24|66.07|65.27|66.01|65.21|58
1706153100000|2024-01-25 03:25:00|66.05|65.25|66.11|65.31|66.15|65.35|66.04|65.24|74
1706153400000|2024-01-25 03:30:00|66.1|65.3|65.98|65.18|66.11|65.31|65.98|65.18|58
1706153700000|2024-01-25 03:35:00|66|65.2|66.04|65.24|66.05|65.25|65.95|65.15|47
1706154000000|2024-01-25 03:40:00|66.05|65.25|66.09|65.29|66.12|65.32|66.03|65.23|149
1706154300000|2024-01-25 03:45:00|66.08|65.28|66.01|65.21|66.09|65.29|65.97|65.17|187
1706154600000|2024-01-25 03:50:00|66.02|65.22|66.04|65.24|66.09|65.29|65.99|65.19|96
1706154900000|2024-01-25 03:55:00|66.05|65.25|66.03|65.23|66.09|65.29|66.03|65.23|63
1706155200000|2024-01-25 04:00:00|66.04|65.24|66.04|65.24|66.05|65.25|65.97|65.17|69
1706155500000|2024-01-25 04:05:00|66.03|65.23|66.12|65.32|66.17|65.37|66.03|65.23|97
1706155800000|2024-01-25 04:10:00|66.11|65.31|66|65.2|66.12|65.32|65.99|65.19|100
1706156100000|2024-01-25 04:15:00|65.98|65.18|66.07|65.27|66.07|65.27|65.97|65.17|105
1706156400000|2024-01-25 04:20:00|66.06|65.26|66.07|65.27|66.13|65.33|66.06|65.26|79
1706156700000|2024-01-25 04:25:00|66.08|65.28|66.03|65.23|66.08|65.28|65.99|65.19|103
1706157000000|2024-01-25 04:30:00|66.02|65.22|65.97|65.17|66.03|65.23|65.97|65.17|24
1706157300000|2024-01-25 04:35:00|65.96|65.16|65.9|65.1|65.97|65.17|65.89|65.09|79
1706157600000|2024-01-25 04:40:00|65.89|65.09|65.91|65.11|65.96|65.16|65.89|65.09|26
1706157900000|2024-01-25 04:45:00|65.92|65.12|65.72|64.92|65.92|65.12|65.71|64.91|20
1706158200000|2024-01-25 04:50:00|65.73|64.93|65.87|65.07|65.89|65.09|65.73|64.93|101
1706158500000|2024-01-25 04:55:00|65.88|65.08|65.91|65.11|65.94|65.14|65.87|65.07|114
1706158800000|2024-01-25 05:00:00|65.92|65.12|65.75|64.95|65.92|65.12|65.7|64.9|158
1706159100000|2024-01-25 05:05:00|65.74|64.94|65.72|64.92|65.81|65.01|65.67|64.87|210
1706159400000|2024-01-25 05:10:00|65.73|64.93|65.72|64.92|65.83|65.03|65.72|64.92|158
1706159700000|2024-01-25 05:15:00|65.73|64.93|65.8|65|65.84|65.04|65.72|64.92|245
1706160000000|2024-01-25 05:20:00|65.81|65.01|65.75|64.95|65.81|65.01|65.62|64.82|172
1706160300000|2024-01-25 05:25:00|65.74|64.94|65.68|64.88|65.75|64.95|65.63|64.83|110
1706160600000|2024-01-25 05:30:00|65.67|64.87|65.69|64.89|65.8|65|65.63|64.83|153
1706160900000|2024-01-25 05:35:00|65.7|64.9|65.74|64.94|65.83|65.03|65.68|64.88|140
1706161200000|2024-01-25 05:40:00|65.73|64.93|65.76|64.96|65.81|65.01|65.73|64.93|105
1706161500000|2024-01-25 05:45:00|65.77|64.97|65.82|65.02|65.91|65.11|65.76|64.96|139
1706161800000|2024-01-25 05:50:00|65.8|65|65.79|64.99|65.82|65.02|65.75|64.95|131
1706162100000|2024-01-25 05:55:00|65.8|65|65.76|64.96|65.83|65.03|65.75|64.95|73
1706162400000|2024-01-25 06:00:00|65.77|64.97|65.89|65.09|65.92|65.12|65.76|64.96|148
1706162700000|2024-01-25 06:05:00|65.88|65.08|65.94|65.14|65.99|65.19|65.88|65.08|88
1706163000000|2024-01-25 06:10:00|65.95|65.15|65.96|65.16|66.06|65.26|65.94|65.14|89
1706163300000|2024-01-25 06:15:00|65.97|65.17|65.94|65.14|66.02|65.22|65.92|65.12|67
1706163600000|2024-01-25 06:20:00|65.92|65.12|65.9|65.1|65.93|65.13|65.82|65.02|83
1706163900000|2024-01-25 06:25:00|65.89|65.09|65.95|65.15|65.97|65.17|65.87|65.07|96
1706164200000|2024-01-25 06:30:00|65.96|65.16|65.86|65.06|65.96|65.16|65.82|65.02|75
1706164500000|2024-01-25 06:35:00|65.87|65.07|65.95|65.15|65.97|65.17|65.85|65.05|73
1706164800000|2024-01-25 06:40:00|65.97|65.17|66.03|65.23|66.03|65.23|65.93|65.13|82
1706165100000|2024-01-25 06:45:00|66.04|65.24|66.03|65.23|66.14|65.34|65.98|65.18|149
1706165400000|2024-01-25 06:50:00|66.02|65.22|66.12|65.32|66.16|65.36|65.99|65.19|79
1706165700000|2024-01-25 06:55:00|66.11|65.31|66.12|65.32|66.22|65.42|66.11|65.31|97
1706166000000|2024-01-25 07:00:00|66.13|65.33|66.06|65.26|66.14|65.34|66.02|65.22|190
1706166300000|2024-01-25 07:05:00|66.05|65.25|66.08|65.28|66.1|65.3|65.97|65.17|164
1706166600000|2024-01-25 07:10:00|66.09|65.29|66.04|65.24|66.12|65.32|66.01|65.21|124
1706166900000|2024-01-25 07:15:00|66.03|65.23|66.1|65.3|66.11|65.31|66|65.2|96
1706167200000|2024-01-25 07:20:00|66.11|65.31|66.11|65.31|66.11|65.31|66.05|65.25|110
1706167500000|2024-01-25 07:25:00|66.1|65.3|66.21|65.41|66.25|65.45|66.1|65.3|78
1706167800000|2024-01-25 07:30:00|66.19|65.39|66.17|65.37|66.25|65.45|66.13|65.33|88
1706168100000|2024-01-25 07:35:00|66.18|65.38|66.21|65.41|66.21|65.41|66.1|65.3|63
1706168400000|2024-01-25 07:40:00|66.22|65.42|66.21|65.41|66.22|65.42|66.15|65.35|87
1706168700000|2024-01-25 07:45:00|66.2|65.4|66.2|65.4|66.21|65.41|66.17|65.37|91
1706169000000|2024-01-25 07:50:00|66.18|65.38|66.2|65.4|66.22|65.42|66.15|65.35|43
1706169300000|2024-01-25 07:55:00|66.22|65.42|66.19|65.39|66.25|65.45|66.14|65.34|83
1706169600000|2024-01-25 08:00:00|66.18|65.38|66.2|65.4|66.23|65.43|66.11|65.31|108
1706169900000|2024-01-25 08:05:00|66.18|65.38|66.22|65.42|66.23|65.43|66.13|65.33|154
1706170200000|2024-01-25 08:10:00|66.21|65.41|66.11|65.31|66.27|65.47|66.09|65.29|114
1706170500000|2024-01-25 08:15:00|66.1|65.3|66.12|65.32|66.15|65.35|66.06|65.26|152
1706170800000|2024-01-25 08:20:00|66.1|65.3|66.1|65.3|66.15|65.35|66.09|65.29|70
1706171100000|2024-01-25 08:25:00|66.11|65.31|66.11|65.31|66.14|65.34|66.08|65.28|60
1706171400000|2024-01-25 08:30:00|66.09|65.29|66.04|65.24|66.12|65.32|66|65.2|95
1706171700000|2024-01-25 08:35:00|66.03|65.23|66.02|65.22|66.06|65.26|66.01|65.21|60
1706172000000|2024-01-25 08:40:00|66.04|65.24|65.99|65.19|66.04|65.24|65.96|65.16|44
1706172300000|2024-01-25 08:45:00|66.02|65.22|65.99|65.19|66.03|65.23|65.97|65.17|55
1706172600000|2024-01-25 08:50:00|66|65.2|65.96|65.16|66.01|65.21|65.94|65.14|41
1706172900000|2024-01-25 08:55:00|65.95|65.15|65.93|65.13|65.97|65.17|65.92|65.12|59
1706173200000|2024-01-25 09:00:00|65.92|65.12|65.96|65.16|66|65.2|65.9|65.1|62
1706173500000|2024-01-25 09:05:00|65.97|65.17|66.13|65.33|66.13|65.33|65.97|65.17|53
1706173800000|2024-01-25 09:10:00|66.17|65.37|66.13|65.33|66.19|65.39|66.13|65.33|25
1706174100000|2024-01-25 09:15:00|66.12|65.32|66.13|65.33|66.14|65.34|66|65.2|146
1706174400000|2024-01-25 09:20:00|66.12|65.32|66.17|65.37|66.25|65.45|66.11|65.31|154
1706174700000|2024-01-25 09:25:00|66.15|65.35|66.1|65.3|66.17|65.37|66.09|65.29|152
1706175000000|2024-01-25 09:30:00|66.09|65.29|66.08|65.28|66.11|65.31|66.05|65.25|111
1706175300000|2024-01-25 09:35:00|66.09|65.29|66.11|65.31|66.2|65.4|66.09|65.29|97
1706175600000|2024-01-25 09:40:00|66.12|65.32|66.12|65.32|66.16|65.36|66.05|65.25|160
1706175900000|2024-01-25 09:45:00|66.11|65.31|66.07|65.27|66.14|65.34|66.05|65.25|127
1706176200000|2024-01-25 09:50:00|66.06|65.26|66.11|65.31|66.14|65.34|66.06|65.26|59
1706176500000|2024-01-25 09:55:00|66.09|65.29|65.94|65.14|66.11|65.31|65.9|65.1|146
1706176800000|2024-01-25 10:00:00|65.93|65.13|65.9|65.1|65.98|65.18|65.89|65.09|133
1706177100000|2024-01-25 10:05:00|65.89|65.09|65.85|65.05|65.89|65.09|65.68|64.88|266
1706177400000|2024-01-25 10:10:00|65.86|65.06|65.98|65.18|66.01|65.21|65.85|65.05|225
1706177700000|2024-01-25 10:15:00|65.92|65.12|65.9|65.1|65.96|65.16|65.86|65.06|202
1706178000000|2024-01-25 10:20:00|65.91|65.11|65.89|65.09|65.93|65.13|65.85|65.05|143
1706178300000|2024-01-25 10:25:00|65.88|65.08|65.85|65.05|65.95|65.15|65.84|65.04|96
1706178600000|2024-01-25 10:30:00|65.87|65.07|65.9|65.1|65.97|65.17|65.86|65.06|142
1706178900000|2024-01-25 10:35:00|65.91|65.11|65.97|65.17|65.97|65.17|65.9|65.1|59
1706179200000|2024-01-25 10:40:00|65.96|65.16|66|65.2|66.06|65.26|65.96|65.16|79
1706179500000|2024-01-25 10:45:00|65.99|65.19|66.04|65.24|66.09|65.29|65.99|65.19|156
1706179800000|2024-01-25 10:50:00|66.05|65.25|66.03|65.23|66.11|65.31|66|65.2|142
1706180100000|2024-01-25 10:55:00|66.05|65.25|66.12|65.32|66.12|65.32|66.01|65.21|254
1706180400000|2024-01-25 11:00:00|66.11|65.31|66.02|65.22|66.16|65.36|66.01|65.21|188
1706180700000|2024-01-25 11:05:00|66.01|65.21|66.03|65.23|66.11|65.31|65.94|65.14|296
1706181000000|2024-01-25 11:10:00|66.02|65.22|66.14|65.34|66.21|65.41|66|65.2|303
1706181300000|2024-01-25 11:15:00|66.15|65.35|66.06|65.26|66.15|65.35|66.02|65.22|255
1706181600000|2024-01-25 11:20:00|66.05|65.25|66.09|65.29|66.12|65.32|66.02|65.22|234
1706181900000|2024-01-25 11:25:00|66.1|65.3|66.16|65.36|66.21|65.41|66.06|65.26|135
1706182200000|2024-01-25 11:30:00|66.17|65.37|66.15|65.35|66.22|65.42|66.14|65.34|215
1706182500000|2024-01-25 11:35:00|66.17|65.37|66.19|65.39|66.24|65.44|66.15|65.35|210
1706182800000|2024-01-25 11:40:00|66.2|65.4|66.14|65.34|66.22|65.42|66.11|65.31|110
1706183100000|2024-01-25 11:45:00|66.15|65.35|66.09|65.29|66.15|65.35|66.01|65.21|184
1706183400000|2024-01-25 11:50:00|66.08|65.28|66.01|65.21|66.09|65.29|65.97|65.17|237
1706183700000|2024-01-25 11:55:00|66.02|65.22|66.02|65.22|66.05|65.25|65.98|65.18|149
1706184000000|2024-01-25 12:00:00|66.03|65.23|66.1|65.3|66.11|65.31|65.97|65.17|202
1706184300000|2024-01-25 12:05:00|66.11|65.31|66.12|65.32|66.18|65.38|66.1|65.3|130
1706184600000|2024-01-25 12:10:00|66.11|65.31|66|65.2|66.15|65.35|65.95|65.15|141
1706184900000|2024-01-25 12:15:00|65.99|65.19|65.9|65.1|66.06|65.26|65.89|65.09|146
1706185200000|2024-01-25 12:20:00|65.93|65.13|65.9|65.1|65.97|65.17|65.89|65.09|101
1706185500000|2024-01-25 12:25:00|65.89|65.09|65.85|65.05|65.95|65.15|65.83|65.03|188
1706185800000|2024-01-25 12:30:00|65.84|65.04|65.6|64.8|65.88|65.08|65.6|64.8|255
1706186100000|2024-01-25 12:35:00|65.59|64.79|65.7|64.9|65.75|64.95|65.54|64.74|268
1706186400000|2024-01-25 12:40:00|65.69|64.89|65.71|64.91|65.76|64.96|65.67|64.87|154
1706186700000|2024-01-25 12:45:00|65.7|64.9|65.55|64.75|65.71|64.91|65.52|64.72|156
1706187000000|2024-01-25 12:50:00|65.58|64.78|65.53|64.73|65.58|64.78|65.33|64.53|257
1706187300000|2024-01-25 12:55:00|65.54|64.74|65.56|64.76|65.67|64.87|65.53|64.73|202
1706187600000|2024-01-25 13:00:00|65.55|64.75|65.47|64.67|65.59|64.79|65.45|64.65|221
1706187900000|2024-01-25 13:05:00|65.46|64.66|65.54|64.74|65.57|64.77|65.45|64.65|37
1706188200000|2024-01-25 13:10:00|65.55|64.75|65.54|64.74|65.58|64.78|65.43|64.63|180
1706188500000|2024-01-25 13:15:00|65.55|64.75|65.42|64.62|65.58|64.78|65.42|64.62|136
1706188800000|2024-01-25 13:20:00|65.41|64.61|65.5|64.7|65.54|64.74|65.41|64.61|119
1706189100000|2024-01-25 13:25:00|65.49|64.69|65.37|64.57|65.51|64.71|65.33|64.53|81
1706189400000|2024-01-25 13:30:00|65.36|64.56|65.55|64.75|65.59|64.79|65.33|64.53|197
1706189700000|2024-01-25 13:35:00|65.56|64.76|65.63|64.83|65.63|64.83|65.43|64.63|209
1706190000000|2024-01-25 13:40:00|65.62|64.82|65.43|64.63|65.65|64.85|65.32|64.52|264
1706190300000|2024-01-25 13:45:00|65.44|64.64|65.42|64.62|65.53|64.73|65.35|64.55|236
1706190600000|2024-01-25 13:50:00|65.41|64.61|65.56|64.76|65.57|64.77|65.31|64.51|220
1706190900000|2024-01-25 13:55:00|65.57|64.77|65.65|64.85|65.7|64.9|65.53|64.73|176
1706191200000|2024-01-25 14:00:00|65.66|64.86|65.67|64.87|65.76|64.96|65.65|64.85|181
1706191500000|2024-01-25 14:05:00|65.66|64.86|65.52|64.72|65.66|64.86|65.51|64.71|170
1706191800000|2024-01-25 14:10:00|65.53|64.73|65.59|64.79|65.63|64.83|65.46|64.66|170
1706192100000|2024-01-25 14:15:00|65.6|64.8|65.63|64.83|65.76|64.96|65.57|64.77|196
1706192400000|2024-01-25 14:20:00|65.64|64.84|65.67|64.87|65.7|64.9|65.56|64.76|131
1706192700000|2024-01-25 14:25:00|65.66|64.86|65.62|64.82|65.69|64.89|65.58|64.78|180
1706193000000|2024-01-25 14:30:00|65.61|64.81|65.77|64.97|65.77|64.97|65.58|64.78|206
1706193300000|2024-01-25 14:35:00|65.78|64.98|65.67|64.87|65.8|65|65.66|64.86|113
1706193600000|2024-01-25 14:40:00|65.66|64.86|65.49|64.69|65.67|64.87|65.48|64.68|178
1706193900000|2024-01-25 14:45:00|65.5|64.7|65.57|64.77|65.58|64.78|65.39|64.59|274
1706194200000|2024-01-25 14:50:00|65.56|64.76|65.62|64.82|65.71|64.91|65.54|64.74|235
1706194500000|2024-01-25 14:55:00|65.64|64.84|65.62|64.82|65.7|64.9|65.56|64.76|240
1706194800000|2024-01-25 15:00:00|65.63|64.83|65.56|64.76|65.67|64.87|65.53|64.73|268
1706195100000|2024-01-25 15:05:00|65.55|64.75|65.54|64.74|65.66|64.86|65.47|64.67|240
1706195400000|2024-01-25 15:10:00|65.55|64.75|65.5|64.7|65.57|64.77|65.43|64.63|221
1706195700000|2024-01-25 15:15:00|65.52|64.72|65.5|64.7|65.54|64.74|65.43|64.63|220
1706196000000|2024-01-25 15:20:00|65.49|64.69|65.48|64.68|65.54|64.74|65.45|64.65|176
1706196300000|2024-01-25 15:25:00|65.47|64.67|65.43|64.63|65.52|64.72|65.24|64.44|388
1706196600000|2024-01-25 15:30:00|65.42|64.62|65.4|64.6|65.5|64.7|65.31|64.51|274
1706196900000|2024-01-25 15:35:00|65.39|64.59|65.38|64.58|65.43|64.63|65.26|64.46|263
1706197200000|2024-01-25 15:40:00|65.39|64.59|65.19|64.39|65.42|64.62|65.14|64.34|198
1706197500000|2024-01-25 15:45:00|65.18|64.38|65.12|64.32|65.2|64.4|65.04|64.24|307
1706197800000|2024-01-25 15:50:00|65.1|64.3|65.06|64.26|65.2|64.4|65.02|64.22|257
1706198100000|2024-01-25 15:55:00|65.05|64.25|65.26|64.46|65.45|64.65|65.05|64.25|242
1706198400000|2024-01-25 16:00:00|65.25|64.45|65.27|64.47|65.35|64.55|65.24|64.44|344
1706198700000|2024-01-25 16:05:00|65.28|64.48|65.33|64.53|65.38|64.58|65.23|64.43|296
1706199000000|2024-01-25 16:10:00|65.35|64.55|65.39|64.59|65.46|64.66|65.28|64.48|237
1706199300000|2024-01-25 16:15:00|65.37|64.57|65.45|64.65|65.52|64.72|65.26|64.46|217
1706199600000|2024-01-25 16:20:00|65.46|64.66|65.36|64.56|65.52|64.72|65.36|64.56|182
1706199900000|2024-01-25 16:25:00|65.37|64.57|65.45|64.65|65.51|64.71|65.36|64.56|196
1706200200000|2024-01-25 16:30:00|65.46|64.66|65.35|64.55|65.53|64.73|65.31|64.51|143
1706200500000|2024-01-25 16:35:00|65.34|64.54|65.4|64.6|65.44|64.64|65.31|64.51|173
1706200800000|2024-01-25 16:40:00|65.41|64.61|65.5|64.7|65.51|64.71|65.39|64.59|128
1706201100000|2024-01-25 16:45:00|65.51|64.71|65.41|64.61|65.51|64.71|65.33|64.53|173
1706201400000|2024-01-25 16:50:00|65.43|64.63|65.4|64.6|65.49|64.69|65.36|64.56|123
1706201700000|2024-01-25 16:55:00|65.42|64.62|65.32|64.52|65.42|64.62|65.27|64.47|205
1706202000000|2024-01-25 17:00:00|65.33|64.53|65.28|64.48|65.34|64.54|65.22|64.42|195
1706202300000|2024-01-25 17:05:00|65.27|64.47|65.04|64.24|65.39|64.59|64.97|64.17|342
1706202600000|2024-01-25 17:10:00|65.03|64.23|65.05|64.25|65.18|64.38|64.98|64.18|364
1706202900000|2024-01-25 17:15:00|65.06|64.26|65.17|64.37|65.18|64.38|64.98|64.18|262
1706203200000|2024-01-25 17:20:00|65.19|64.39|65.37|64.57|65.45|64.65|65.18|64.38|246
1706203500000|2024-01-25 17:25:00|65.38|64.58|65.36|64.56|65.45|64.65|65.33|64.53|172
1706203800000|2024-01-25 17:30:00|65.38|64.58|65.48|64.68|65.53|64.73|65.35|64.55|223
1706204100000|2024-01-25 17:35:00|65.47|64.67|65.52|64.72|65.55|64.75|65.42|64.62|122
1706204400000|2024-01-25 17:40:00|65.51|64.71|65.56|64.76|65.59|64.79|65.47|64.67|143
1706204700000|2024-01-25 17:45:00|65.55|64.75|65.56|64.76|65.57|64.77|65.47|64.67|137
1706205000000|2024-01-25 17:50:00|65.55|64.75|65.57|64.77|65.62|64.82|65.52|64.72|80
1706205300000|2024-01-25 17:55:00|65.58|64.78|65.59|64.79|65.6|64.8|65.53|64.73|38
1706205600000|2024-01-25 18:00:00|65.6|64.8|65.73|64.93|65.75|64.95|65.59|64.79|162
1706205900000|2024-01-25 18:05:00|65.75|64.95|65.86|65.06|65.89|65.09|65.72|64.92|134
1706206200000|2024-01-25 18:10:00|65.84|65.04|66.01|65.21|66.04|65.24|65.81|65.01|202
1706206500000|2024-01-25 18:15:00|66.02|65.22|66.04|65.24|66.16|65.36|65.97|65.17|237
1706206800000|2024-01-25 18:20:00|66.05|65.25|65.99|65.19|66.09|65.29|65.99|65.19|229
1706207100000|2024-01-25 18:25:00|66|65.2|65.99|65.19|66.1|65.3|65.99|65.19|204
1706207400000|2024-01-25 18:30:00|66.01|65.21|65.96|65.16|66.08|65.28|65.84|65.04|184
1706207700000|2024-01-25 18:35:00|65.95|65.15|65.97|65.17|66.04|65.24|65.86|65.06|235
1706208000000|2024-01-25 18:40:00|65.96|65.16|65.77|64.97|65.97|65.17|65.74|64.94|187
1706208300000|2024-01-25 18:45:00|65.76|64.96|65.67|64.87|65.8|65|65.55|64.75|233
1706208600000|2024-01-25 18:50:00|65.68|64.88|65.83|65.03|65.88|65.08|65.67|64.87|40
1706208900000|2024-01-25 18:55:00|65.8|65|65.86|65.06|65.9|65.1|65.78|64.98|127
1706209200000|2024-01-25 19:00:00|65.87|65.07|65.87|65.07|65.91|65.11|65.8|65|190
1706209500000|2024-01-25 19:05:00|65.85|65.05|65.83|65.03|65.89|65.09|65.75|64.95|184
1706209800000|2024-01-25 19:10:00|65.84|65.04|65.89|65.09|65.97|65.17|65.81|65.01|124
1706210100000|2024-01-25 19:15:00|65.9|65.1|65.92|65.12|65.94|65.14|65.86|65.06|88
1706210400000|2024-01-25 19:20:00|65.91|65.11|65.94|65.14|66.03|65.23|65.91|65.11|143
1706210700000|2024-01-25 19:25:00|65.93|65.13|65.97|65.17|66|65.2|65.88|65.08|178
1706211000000|2024-01-25 19:30:00|65.95|65.15|66.01|65.21|66.07|65.27|65.87|65.07|193
1706211300000|2024-01-25 19:35:00|66|65.2|66.11|65.31|66.18|65.38|66|65.2|126
1706211600000|2024-01-25 19:40:00|66.12|65.32|66.05|65.25|66.13|65.33|66.03|65.23|170
1706211900000|2024-01-25 19:45:00|66.04|65.24|65.98|65.18|66.04|65.24|65.93|65.13|206
1706212200000|2024-01-25 19:50:00|65.99|65.19|66.08|65.28|66.09|65.29|65.93|65.13|124
1706212500000|2024-01-25 19:55:00|66.09|65.29|66.12|65.32|66.16|65.36|66.06|65.26|139
1706212800000|2024-01-25 20:00:00|66.13|65.33|66.08|65.28|66.15|65.35|66.03|65.23|218
1706213100000|2024-01-25 20:05:00|66.06|65.26|66.12|65.32|66.18|65.38|66.02|65.22|84
1706213400000|2024-01-25 20:10:00|66.11|65.31|66.17|65.37|66.2|65.4|66.1|65.3|72
1706213700000|2024-01-25 20:15:00|66.19|65.39|66.04|65.24|66.19|65.39|66|65.2|151
1706214000000|2024-01-25 20:20:00|66.05|65.25|66.06|65.26|66.14|65.34|66.05|65.25|89
1706214300000|2024-01-25 20:25:00|66.07|65.27|66.12|65.32|66.15|65.35|66.04|65.24|98
1706214600000|2024-01-25 20:30:00|66.13|65.33|66.06|65.26|66.13|65.33|66.05|65.25|80
1706214900000|2024-01-25 20:35:00|66.07|65.27|66.08|65.28|66.1|65.3|65.99|65.19|126
1706215200000|2024-01-25 20:40:00|66.07|65.27|65.98|65.18|66.08|65.28|65.97|65.17|127
1706215500000|2024-01-25 20:45:00|65.97|65.17|65.91|65.11|66.02|65.22|65.86|65.06|138
1706215800000|2024-01-25 20:50:00|65.92|65.12|66.01|65.21|66.06|65.26|65.91|65.11|156
1706216100000|2024-01-25 20:55:00|66|65.2|66.11|65.31|66.12|65.32|65.97|65.17|209
1706216400000|2024-01-25 21:00:00|66.12|65.32|66.28|65.48|66.28|65.48|66.1|65.3|299
1706216700000|2024-01-25 21:05:00|66.24|65.44|66.25|65.45|66.29|65.49|66.2|65.4|114
1706217000000|2024-01-25 21:10:00|66.26|65.46|66.23|65.43|66.29|65.49|66.17|65.37|173
1706217300000|2024-01-25 21:15:00|66.22|65.42|66.13|65.33|66.23|65.43|66.05|65.25|185
1706217600000|2024-01-25 21:20:00|66.15|65.35|66.22|65.42|66.24|65.44|66.1|65.3|115
1706217900000|2024-01-25 21:25:00|66.24|65.44|66.26|65.46|66.3|65.5|66.22|65.42|145
1706218200000|2024-01-25 21:30:00|66.24|65.44|66.23|65.43|66.28|65.48|66.16|65.36|160
1706218500000|2024-01-25 21:35:00|66.25|65.45|66.22|65.42|66.29|65.49|66.18|65.38|68
1706218800000|2024-01-25 21:40:00|66.21|65.41|66.16|65.36|66.22|65.42|66.1|65.3|140
1706219100000|2024-01-25 21:45:00|66.17|65.37|66.26|65.46|66.28|65.48|66.1|65.3|102
1706219400000|2024-01-25 21:50:00|66.27|65.47|66.28|65.48|66.29|65.49|66.21|65.41|103
1706219700000|2024-01-25 21:55:00|66.29|65.49|66.22|65.42|66.32|65.52|66.22|65.42|137
1706220000000|2024-01-25 22:00:00|66.23|65.43|66.17|65.37|66.26|65.46|66.17|65.37|74
1706220300000|2024-01-25 22:05:00|66.16|65.36|66.07|65.27|66.16|65.36|66.07|65.27|84
1706220600000|2024-01-25 22:10:00|66.08|65.28|66.1|65.3|66.12|65.32|66.01|65.21|94
1706220900000|2024-01-25 22:15:00|66.09|65.29|66.02|65.22|66.1|65.3|66.01|65.21|60
1706221200000|2024-01-25 22:20:00|66.01|65.21|66.05|65.25|66.05|65.25|65.98|65.18|31
1706221500000|2024-01-25 22:25:00|66.04|65.24|65.94|65.14|66.05|65.25|65.91|65.11|41
1706221800000|2024-01-25 22:30:00|65.95|65.15|65.98|65.18|66|65.2|65.93|65.13|61
1706222100000|2024-01-25 22:35:00|65.99|65.19|66.07|65.27|66.07|65.27|65.98|65.18|29
1706222400000|2024-01-25 22:40:00|66.06|65.26|65.99|65.19|66.06|65.26|65.97|65.17|44
1706222700000|2024-01-25 22:45:00|65.98|65.18|65.93|65.13|65.98|65.18|65.92|65.12|22
1706223000000|2024-01-25 22:50:00|65.92|65.12|65.82|65.02|65.94|65.14|65.82|65.02|46
1706223300000|2024-01-25 22:55:00|65.83|65.03|65.94|65.14|66.01|65.21|65.82|65.02|55
1706223600000|2024-01-25 23:00:00|65.95|65.15|65.82|65.02|65.99|65.19|65.74|64.94|183
1706223900000|2024-01-25 23:05:00|65.83|65.03|65.92|65.12|65.94|65.14|65.77|64.97|178
1706224200000|2024-01-25 23:10:00|65.93|65.13|66.02|65.22|66.05|65.25|65.87|65.07|121
1706224500000|2024-01-25 23:15:00|66.01|65.21|66.02|65.22|66.05|65.25|65.96|65.16|161
1706224800000|2024-01-25 23:20:00|66.01|65.21|65.9|65.1|66.03|65.23|65.88|65.08|143
1706225100000|2024-01-25 23:25:00|65.91|65.11|65.88|65.08|65.94|65.14|65.83|65.03|150
1706225400000|2024-01-25 23:30:00|65.87|65.07|65.9|65.1|65.9|65.1|65.83|65.03|60
1706225700000|2024-01-25 23:35:00|65.88|65.08|65.96|65.16|66|65.2|65.85|65.05|89
1706226000000|2024-01-25 23:40:00|65.97|65.17|65.96|65.16|66.01|65.21|65.93|65.13|103
1706226300000|2024-01-25 23:45:00|65.94|65.14|65.95|65.15|65.98|65.18|65.92|65.12|119
1706226600000|2024-01-25 23:50:00|65.93|65.13|65.94|65.14|65.99|65.19|65.92|65.12|27
1706226900000|2024-01-25 23:55:00|65.93|65.13|65.88|65.08|65.93|65.13|65.85|65.05|52
1706227200000|2024-01-26 00:00:00|65.87|65.07|65.82|65.02|65.89|65.09|65.77|64.97|110
1706227500000|2024-01-26 00:05:00|65.81|65.01|65.78|64.98|65.81|65.01|65.76|64.96|101
1706227800000|2024-01-26 00:10:00|65.76|64.96|65.65|64.85|65.83|65.03|65.61|64.81|94
1706228100000|2024-01-26 00:15:00|65.66|64.86|65.71|64.91|65.71|64.91|65.57|64.77|114
1706228400000|2024-01-26 00:20:00|65.7|64.9|65.73|64.93|65.78|64.98|65.7|64.9|68
1706228700000|2024-01-26 00:25:00|65.72|64.92|65.68|64.88|65.77|64.97|65.65|64.85|98
1706229000000|2024-01-26 00:30:00|65.69|64.89|65.81|65.01|65.81|65.01|65.68|64.88|100
1706229300000|2024-01-26 00:35:00|65.82|65.02|65.73|64.93|65.84|65.04|65.68|64.88|154
1706229600000|2024-01-26 00:40:00|65.74|64.94|65.85|65.05|65.87|65.07|65.72|64.92|95
1706229900000|2024-01-26 00:45:00|65.84|65.04|65.85|65.05|65.89|65.09|65.78|64.98|110
1706230200000|2024-01-26 00:50:00|65.84|65.04|65.84|65.04|65.88|65.08|65.81|65.01|86
1706230500000|2024-01-26 00:55:00|65.83|65.03|65.9|65.1|65.9|65.1|65.8|65|123
1706230800000|2024-01-26 01:00:00|65.87|65.07|65.82|65.02|65.89|65.09|65.73|64.93|234
1706231100000|2024-01-26 01:05:00|65.83|65.03|65.76|64.96|65.88|65.08|65.75|64.95|137
1706231400000|2024-01-26 01:10:00|65.75|64.95|65.87|65.07|65.88|65.08|65.75|64.95|104
1706231700000|2024-01-26 01:15:00|65.88|65.08|65.87|65.07|65.91|65.11|65.8|65|128
1706232000000|2024-01-26 01:20:00|65.86|65.06|65.89|65.09|65.92|65.12|65.81|65.01|71
1706232300000|2024-01-26 01:25:00|65.88|65.08|65.96|65.16|65.96|65.16|65.85|65.05|97
1706232600000|2024-01-26 01:30:00|65.95|65.15|66.04|65.24|66.06|65.26|65.93|65.13|91
1706232900000|2024-01-26 01:35:00|66.03|65.23|66.1|65.3|66.12|65.32|66.03|65.23|60
1706233200000|2024-01-26 01:40:00|66.11|65.31|66.03|65.23|66.12|65.32|65.97|65.17|150
1706233500000|2024-01-26 01:45:00|66.02|65.22|66.15|65.35|66.23|65.43|66.02|65.22|193
1706233800000|2024-01-26 01:50:00|66.14|65.34|66.08|65.28|66.19|65.39|66.08|65.28|116
1706234100000|2024-01-26 01:55:00|66.07|65.27|66.07|65.27|66.1|65.3|66.02|65.22|111
1706234400000|2024-01-26 02:00:00|66.06|65.26|66.14|65.34|66.17|65.37|66.04|65.24|253
1706234700000|2024-01-26 02:05:00|66.13|65.33|66.16|65.36|66.18|65.38|66.05|65.25|187
1706235000000|2024-01-26 02:10:00|66.15|65.35|66.25|65.45|66.36|65.56|66.15|65.35|222
1706235300000|2024-01-26 02:15:00|66.26|65.46|66.32|65.52|66.35|65.55|66.21|65.41|214
1706235600000|2024-01-26 02:20:00|66.3|65.5|66.34|65.54|66.38|65.58|66.29|65.49|155
1706235900000|2024-01-26 02:25:00|66.36|65.56|66.26|65.46|66.38|65.58|66.21|65.41|161
1706236200000|2024-01-26 02:30:00|66.25|65.45|66.18|65.38|66.3|65.5|66.16|65.36|167
1706236500000|2024-01-26 02:35:00|66.2|65.4|66.16|65.36|66.22|65.42|66.16|65.36|98
1706236800000|2024-01-26 02:40:00|66.15|65.35|66.16|65.36|66.22|65.42|66.15|65.35|81
1706237100000|2024-01-26 02:45:00|66.17|65.37|66.19|65.39|66.23|65.43|66.1|65.3|88
1706237400000|2024-01-26 02:50:00|66.21|65.41|66.09|65.29|66.23|65.43|66.09|65.29|135
1706237700000|2024-01-26 02:55:00|66.1|65.3|66.2|65.4|66.23|65.43|66.1|65.3|91
1706238000000|2024-01-26 03:00:00|66.19|65.39|66.16|65.36|66.25|65.45|66.15|65.35|133
1706238300000|2024-01-26 03:05:00|66.15|65.35|66.11|65.31|66.17|65.37|66.08|65.28|80
1706238600000|2024-01-26 03:10:00|66.1|65.3|66.16|65.36|66.18|65.38|66.1|65.3|70
1706238900000|2024-01-26 03:15:00|66.14|65.34|66.18|65.38|66.18|65.38|66.1|65.3|52
1706239200000|2024-01-26 03:20:00|66.16|65.36|66.13|65.33|66.21|65.41|66.12|65.32|46
1706239500000|2024-01-26 03:25:00|66.12|65.32|66.11|65.31|66.15|65.35|66.09|65.29|58
1706239800000|2024-01-26 03:30:00|66.12|65.32|66.2|65.4|66.22|65.42|66.11|65.31|30
1706240100000|2024-01-26 03:35:00|66.19|65.39|66.13|65.33|66.21|65.41|66.13|65.33|76
1706240400000|2024-01-26 03:40:00|66.11|65.31|66.11|65.31|66.11|65.31|66.02|65.22|98
1706240700000|2024-01-26 03:45:00|66.12|65.32|66.16|65.36|66.2|65.4|66.11|65.31|94
1706241000000|2024-01-26 03:50:00|66.18|65.38|66.1|65.3|66.19|65.39|66.09|65.29|56
1706241300000|2024-01-26 03:55:00|66.11|65.31|66.09|65.29|66.12|65.32|66.07|65.27|74
1706241600000|2024-01-26 04:00:00|66.08|65.28|66.13|65.33|66.15|65.35|66.06|65.26|39
1706241900000|2024-01-26 04:05:00|66.14|65.34|66.17|65.37|66.21|65.41|66.13|65.33|69
1706242200000|2024-01-26 04:10:00|66.16|65.36|66.08|65.28|66.17|65.37|66.07|65.27|93
1706242500000|2024-01-26 04:15:00|66.07|65.27|66.08|65.28|66.13|65.33|66.07|65.27|81
1706242800000|2024-01-26 04:20:00|66.09|65.29|66.11|65.31|66.18|65.38|66.07|65.27|98
1706243100000|2024-01-26 04:25:00|66.1|65.3|66.1|65.3|66.14|65.34|66.07|65.27|107
1706243400000|2024-01-26 04:30:00|66.12|65.32|66.1|65.3|66.15|65.35|66.09|65.29|58
1706243700000|2024-01-26 04:35:00|66.11|65.31|66.19|65.39|66.22|65.42|66.1|65.3|59
1706244000000|2024-01-26 04:40:00|66.21|65.41|66.08|65.28|66.22|65.42|66.07|65.27|156
1706244300000|2024-01-26 04:45:00|66.09|65.29|66.04|65.24|66.1|65.3|66.02|65.22|63
1706244600000|2024-01-26 04:50:00|66.03|65.23|66.02|65.22|66.04|65.24|65.99|65.19|30
1706244900000|2024-01-26 04:55:00|66.01|65.21|66.03|65.23|66.05|65.25|66.01|65.21|24
1706245200000|2024-01-26 05:00:00|66.04|65.24|66.04|65.24|66.08|65.28|66.01|65.21|49
1706245500000|2024-01-26 05:05:00|66.05|65.25|66|65.2|66.08|65.28|66|65.2|85
1706245800000|2024-01-26 05:10:00|66.01|65.21|65.99|65.19|66.02|65.22|65.98|65.18|37
1706246100000|2024-01-26 05:15:00|66|65.2|65.99|65.19|66.07|65.27|65.95|65.15|111
1706246400000|2024-01-26 05:20:00|65.98|65.18|66.08|65.28|66.09|65.29|65.98|65.18|79
1706246700000|2024-01-26 05:25:00|66.09|65.29|66.05|65.25|66.15|65.35|66.05|65.25|62
1706247000000|2024-01-26 05:30:00|66.06|65.26|66.05|65.25|66.12|65.32|66.03|65.23|120
1706247300000|2024-01-26 05:35:00|66.06|65.26|65.99|65.19|66.07|65.27|65.99|65.19|76
1706247600000|2024-01-26 05:40:00|65.98|65.18|66.01|65.21|66.06|65.26|65.98|65.18|101
1706247900000|2024-01-26 05:45:00|66.02|65.22|66.06|65.26|66.08|65.28|66.01|65.21|72
1706248200000|2024-01-26 05:50:00|66.07|65.27|65.98|65.18|66.08|65.28|65.97|65.17|73
1706248500000|2024-01-26 05:55:00|65.97|65.17|66|65.2|66|65.2|65.95|65.15|34
1706248800000|2024-01-26 06:00:00|66.01|65.21|66.05|65.25|66.09|65.29|66|65.2|104
1706249100000|2024-01-26 06:05:00|66.04|65.24|66.03|65.23|66.05|65.25|66.01|65.21|67
1706249400000|2024-01-26 06:10:00|66.05|65.25|66.05|65.25|66.09|65.29|66.03|65.23|59
1706249700000|2024-01-26 06:15:00|66.06|65.26|66.07|65.27|66.13|65.33|66.05|65.25|75
1706250000000|2024-01-26 06:20:00|66.08|65.28|66.08|65.28|66.12|65.32|66.08|65.28|52
1706250300000|2024-01-26 06:25:00|66.09|65.29|66.08|65.28|66.14|65.34|66.07|65.27|61
1706250600000|2024-01-26 06:30:00|66.07|65.27|66.08|65.28|66.12|65.32|66.07|65.27|95
1706250900000|2024-01-26 06:35:00|66.09|65.29|66|65.2|66.12|65.32|65.99|65.19|70
1706251200000|2024-01-26 06:40:00|66.01|65.21|66.02|65.22|66.06|65.26|66|65.2|53
1706251500000|2024-01-26 06:45:00|66.03|65.23|65.94|65.14|66.03|65.23|65.93|65.13|80
1706251800000|2024-01-26 06:50:00|65.93|65.13|65.82|65.02|65.95|65.15|65.78|64.98|84
1706252100000|2024-01-26 06:55:00|65.81|65.01|65.8|65|65.87|65.07|65.77|64.97|54
1706252400000|2024-01-26 07:00:00|65.81|65.01|65.83|65.03|65.87|65.07|65.78|64.98|50
1706252700000|2024-01-26 07:05:00|65.82|65.02|65.81|65.01|65.84|65.04|65.76|64.96|139
1706253000000|2024-01-26 07:10:00|65.82|65.02|65.81|65.01|65.88|65.08|65.78|64.98|70
1706253300000|2024-01-26 07:15:00|65.79|64.99|65.77|64.97|65.82|65.02|65.73|64.93|119
1706253600000|2024-01-26 07:20:00|65.76|64.96|65.74|64.94|65.83|65.03|65.73|64.93|106
1706253900000|2024-01-26 07:25:00|65.76|64.96|65.73|64.93|65.81|65.01|65.7|64.9|56
1706254200000|2024-01-26 07:30:00|65.72|64.92|65.84|65.04|65.84|65.04|65.71|64.91|125
1706254500000|2024-01-26 07:35:00|65.83|65.03|65.84|65.04|65.86|65.06|65.81|65.01|100
1706254800000|2024-01-26 07:40:00|65.85|65.05|65.91|65.11|65.91|65.11|65.85|65.05|78
1706255100000|2024-01-26 07:45:00|65.9|65.1|65.9|65.1|65.94|65.14|65.89|65.09|39
1706255400000|2024-01-26 07:50:00|65.89|65.09|65.81|65.01|65.89|65.09|65.77|64.97|168
1706255700000|2024-01-26 07:55:00|65.82|65.02|65.89|65.09|65.89|65.09|65.82|65.02|57
1706256000000|2024-01-26 08:00:00|65.88|65.08|65.91|65.11|65.95|65.15|65.84|65.04|146
1706256300000|2024-01-26 08:05:00|65.92|65.12|65.97|65.17|66.02|65.22|65.88|65.08|128
1706256600000|2024-01-26 08:10:00|65.96|65.16|66.03|65.23|66.04|65.24|65.95|65.15|106
1706256900000|2024-01-26 08:15:00|66.04|65.24|66.08|65.28|66.11|65.31|66|65.2|104
1706257200000|2024-01-26 08:20:00|66.09|65.29|65.97|65.17|66.09|65.29|65.96|65.16|148
1706257500000|2024-01-26 08:25:00|65.98|65.18|65.99|65.19|66|65.2|65.95|65.15|46
1706257800000|2024-01-26 08:30:00|65.98|65.18|65.94|65.14|66.02|65.22|65.91|65.11|149
1706258100000|2024-01-26 08:35:00|65.93|65.13|65.95|65.15|65.96|65.16|65.91|65.11|100
1706258400000|2024-01-26 08:40:00|65.96|65.16|65.96|65.16|66.02|65.22|65.94|65.14|75
1706258700000|2024-01-26 08:45:00|65.97|65.17|66.01|65.21|66.01|65.21|65.93|65.13|115
1706259000000|2024-01-26 08:50:00|66|65.2|66.05|65.25|66.06|65.26|66|65.2|52
1706259300000|2024-01-26 08:55:00|66.04|65.24|66.06|65.26|66.13|65.33|66.01|65.21|99
1706259600000|2024-01-26 09:00:00|66.05|65.25|66.05|65.25|66.08|65.28|66.01|65.21|121
1706259900000|2024-01-26 09:05:00|66.07|65.27|66.08|65.28|66.11|65.31|66.04|65.24|68
1706260200000|2024-01-26 09:10:00|66.07|65.27|66.07|65.27|66.12|65.32|66.04|65.24|86
1706260500000|2024-01-26 09:15:00|66.08|65.28|66.12|65.32|66.15|65.35|66.04|65.24|82
1706260800000|2024-01-26 09:20:00|66.11|65.31|66.15|65.35|66.18|65.38|66.1|65.3|28
1706261100000|2024-01-26 09:25:00|66.14|65.34|66.13|65.33|66.15|65.35|66.09|65.29|76
1706261400000|2024-01-26 09:30:00|66.11|65.31|66.14|65.34|66.15|65.35|66.1|65.3|112
1706261700000|2024-01-26 09:35:00|66.17|65.37|66.24|65.44|66.24|65.44|66.15|65.35|32
1706262000000|2024-01-26 09:40:00|66.25|65.45|66.28|65.48|66.3|65.5|66.22|65.42|70
1706262300000|2024-01-26 09:45:00|66.27|65.47|66.31|65.51|66.35|65.55|66.27|65.47|264
1706262600000|2024-01-26 09:50:00|66.29|65.49|66.19|65.39|66.32|65.52|66.14|65.34|207
1706262900000|2024-01-26 09:55:00|66.21|65.41|66.04|65.24|66.25|65.45|65.98|65.18|257
1706263200000|2024-01-26 10:00:00|66.05|65.25|66.06|65.26|66.15|65.35|66.02|65.22|124
1706263500000|2024-01-26 10:05:00|66.07|65.27|66.16|65.36|66.19|65.39|66.06|65.26|141
1706263800000|2024-01-26 10:10:00|66.17|65.37|66.1|65.3|66.18|65.38|66.07|65.27|60
1706264100000|2024-01-26 10:15:00|66.11|65.31|66.25|65.45|66.27|65.47|66.09|65.29|102
1706264400000|2024-01-26 10:20:00|66.24|65.44|66.2|65.4|66.26|65.46|66.17|65.37|243
1706264700000|2024-01-26 10:25:00|66.21|65.41|66.24|65.44|66.26|65.46|66.2|65.4|82
1706265000000|2024-01-26 10:30:00|66.25|65.45|66.3|65.5|66.36|65.56|66.23|65.43|110
1706265300000|2024-01-26 10:35:00|66.29|65.49|66.38|65.58|66.4|65.6|66.28|65.48|340
1706265600000|2024-01-26 10:40:00|66.37|65.57|66.45|65.65|66.54|65.74|66.36|65.56|297
1706265900000|2024-01-26 10:45:00|66.44|65.64|66.36|65.56|66.46|65.66|66.27|65.47|280
1706266200000|2024-01-26 10:50:00|66.35|65.55|66.39|65.59|66.45|65.65|66.32|65.52|240
1706266500000|2024-01-26 10:55:00|66.4|65.6|66.53|65.73|66.58|65.78|66.38|65.58|231
1706266800000|2024-01-26 11:00:00|66.54|65.74|66.63|65.83|66.68|65.88|66.51|65.71|247
1706267100000|2024-01-26 11:05:00|66.62|65.82|66.57|65.77|66.66|65.86|66.53|65.73|312
1706267400000|2024-01-26 11:10:00|66.56|65.76|66.68|65.88|66.69|65.89|66.53|65.73|302
1706267700000|2024-01-26 11:15:00|66.63|65.83|66.78|65.98|66.93|66.13|66.6|65.8|224
1706268000000|2024-01-26 11:20:00|66.79|65.99|66.89|66.09|66.92|66.12|66.75|65.95|111
1706268300000|2024-01-26 11:25:00|66.9|66.1|66.96|66.16|66.98|66.18|66.83|66.03|207
1706268600000|2024-01-26 11:30:00|66.97|66.17|67.1|66.3|67.16|66.36|66.96|66.16|289
1706268900000|2024-01-26 11:35:00|67.09|66.29|67.14|66.34|67.23|66.43|67.08|66.28|355
1706269200000|2024-01-26 11:40:00|67.15|66.35|67.19|66.39|67.26|66.46|67.12|66.32|286
1706269500000|2024-01-26 11:45:00|67.2|66.4|67.18|66.38|67.27|66.47|67.11|66.31|338
1706269800000|2024-01-26 11:50:00|67.17|66.37|67.23|66.43|67.28|66.48|67.11|66.31|220
1706270100000|2024-01-26 11:55:00|67.22|66.42|67.24|66.44|67.32|66.52|67.16|66.36|144
1706270400000|2024-01-26 12:00:00|67.25|66.45|67|66.2|67.32|66.52|66.98|66.18|316
1706270700000|2024-01-26 12:05:00|67.03|66.23|67.06|66.26|67.08|66.28|66.92|66.12|324
1706271000000|2024-01-26 12:10:00|67.04|66.24|67.1|66.3|67.14|66.34|67.04|66.24|329
1706271300000|2024-01-26 12:15:00|67.09|66.29|67.06|66.26|67.17|66.37|66.99|66.19|265
1706271600000|2024-01-26 12:20:00|67.05|66.25|67.24|66.44|67.26|66.46|67.05|66.25|238
1706271900000|2024-01-26 12:25:00|67.25|66.45|67.36|66.56|67.44|66.64|67.24|66.44|273
1706272200000|2024-01-26 12:30:00|67.35|66.55|67.19|66.39|67.43|66.63|67.19|66.39|318
1706272500000|2024-01-26 12:35:00|67.2|66.4|67.15|66.35|67.26|66.46|67.15|66.35|158
1706272800000|2024-01-26 12:40:00|67.16|66.36|67.02|66.22|67.17|66.37|66.98|66.18|217
1706273100000|2024-01-26 12:45:00|67.03|66.23|67.03|66.23|67.14|66.34|67.03|66.23|139
1706273400000|2024-01-26 12:50:00|67.04|66.24|66.9|66.1|67.05|66.25|66.87|66.07|214
1706273700000|2024-01-26 12:55:00|66.92|66.12|67.08|66.28|67.1|66.3|66.91|66.11|256
1706274000000|2024-01-26 13:00:00|67.09|66.29|67.26|66.46|67.26|66.46|67.07|66.27|236
1706274300000|2024-01-26 13:05:00|67.23|66.43|67.23|66.43|67.27|66.47|67.13|66.33|212
1706274600000|2024-01-26 13:10:00|67.25|66.45|67.26|66.46|67.3|66.5|67.22|66.42|127
1706274900000|2024-01-26 13:15:00|67.27|66.47|67.21|66.41|67.34|66.54|67.17|66.37|196
1706275200000|2024-01-26 13:20:00|67.2|66.4|67.2|66.4|67.29|66.49|67.19|66.39|125
1706275500000|2024-01-26 13:25:00|67.19|66.39|67.26|66.46|67.3|66.5|67.19|66.39|91
1706275800000|2024-01-26 13:30:00|67.24|66.44|67.22|66.42|67.26|66.46|67.18|66.38|80
1706276100000|2024-01-26 13:35:00|67.23|66.43|67.16|66.36|67.25|66.45|67.09|66.29|167
1706276400000|2024-01-26 13:40:00|67.17|66.37|67.11|66.31|67.21|66.41|67.1|66.3|139
1706276700000|2024-01-26 13:45:00|67.12|66.32|66.95|66.15|67.12|66.32|66.93|66.13|127
1706277000000|2024-01-26 13:50:00|66.96|66.16|66.83|66.03|66.96|66.16|66.68|65.88|312
1706277300000|2024-01-26 13:55:00|66.85|66.05|66.85|66.05|66.92|66.12|66.81|66.01|198
1706277600000|2024-01-26 14:00:00|66.86|66.06|66.99|66.19|66.99|66.19|66.84|66.04|97
1706277900000|2024-01-26 14:05:00|66.98|66.18|66.96|66.16|67.04|66.24|66.95|66.15|166
1706278200000|2024-01-26 14:10:00|66.97|66.17|67.05|66.25|67.06|66.26|66.95|66.15|142
1706278500000|2024-01-26 14:15:00|67.04|66.24|67.14|66.34|67.17|66.37|67|66.2|132
1706278800000|2024-01-26 14:20:00|67.15|66.35|67.06|66.26|67.15|66.35|66.98|66.18|201
1706279100000|2024-01-26 14:25:00|67.04|66.24|67.06|66.26|67.12|66.32|66.95|66.15|150
1706279400000|2024-01-26 14:30:00|67.07|66.27|67.12|66.32|67.18|66.38|66.97|66.17|189
1706279700000|2024-01-26 14:35:00|67.13|66.33|67.09|66.29|67.13|66.33|67.06|66.26|70
1706280000000|2024-01-26 14:40:00|67.1|66.3|67.17|66.37|67.19|66.39|67.1|66.3|107
1706280300000|2024-01-26 14:45:00|67.19|66.39|67.22|66.42|67.24|66.44|67.11|66.31|188
1706280600000|2024-01-26 14:50:00|67.19|66.39|67.17|66.37|67.2|66.4|67.11|66.31|101
1706280900000|2024-01-26 14:55:00|67.18|66.38|67.32|66.52|67.33|66.53|67.13|66.33|164
1706281200000|2024-01-26 15:00:00|67.33|66.53|67.29|66.49|67.34|66.54|67.21|66.41|243
1706281500000|2024-01-26 15:05:00|67.28|66.48|67.2|66.4|67.34|66.54|67.2|66.4|162
1706281800000|2024-01-26 15:10:00|67.19|66.39|67.34|66.54|67.36|66.56|67.19|66.39|170
1706282100000|2024-01-26 15:15:00|67.35|66.55|67.31|66.51|67.37|66.57|67.17|66.37|260
1706282400000|2024-01-26 15:20:00|67.3|66.5|67.26|66.46|67.34|66.54|67.21|66.41|246
1706282700000|2024-01-26 15:25:00|67.25|66.45|67.25|66.45|67.28|66.48|67.2|66.4|197
1706283000000|2024-01-26 15:30:00|67.23|66.43|67.24|66.44|67.25|66.45|67.14|66.34|228
1706283300000|2024-01-26 15:35:00|67.23|66.43|67.21|66.41|67.28|66.48|67.19|66.39|181
1706283600000|2024-01-26 15:40:00|67.22|66.42|67.43|66.63|67.46|66.66|67.2|66.4|161
1706283900000|2024-01-26 15:45:00|67.42|66.62|67.37|66.57|67.49|66.69|67.32|66.52|250
1706284200000|2024-01-26 15:50:00|67.38|66.58|67.4|66.6|67.47|66.67|67.36|66.56|207
1706284500000|2024-01-26 15:55:00|67.39|66.59|67.36|66.56|67.43|66.63|67.35|66.55|124
1706284800000|2024-01-26 16:00:00|67.35|66.55|67.4|66.6|67.47|66.67|67.33|66.53|175
1706285100000|2024-01-26 16:05:00|67.39|66.59|67.41|66.61|67.52|66.72|67.37|66.57|301
1706285400000|2024-01-26 16:10:00|67.4|66.6|67.56|66.76|67.57|66.77|67.39|66.59|150
1706285700000|2024-01-26 16:15:00|67.55|66.75|67.59|66.79|67.63|66.83|67.42|66.62|182
1706286000000|2024-01-26 16:20:00|67.58|66.78|67.49|66.69|67.6|66.8|67.44|66.64|229
1706286300000|2024-01-26 16:25:00|67.5|66.7|67.57|66.77|67.61|66.81|67.49|66.69|217
1706286600000|2024-01-26 16:30:00|67.58|66.78|67.62|66.82|67.68|66.88|67.5|66.7|178
1706286900000|2024-01-26 16:35:00|67.61|66.81|67.65|66.85|67.78|66.98|67.56|66.76|151
1706287200000|2024-01-26 16:40:00|67.64|66.84|67.66|66.86|67.72|66.92|67.56|66.76|127
1706287500000|2024-01-26 16:45:00|67.65|66.85|67.87|67.07|67.89|67.09|67.62|66.82|212
1706287800000|2024-01-26 16:50:00|67.86|67.06|67.84|67.04|67.88|67.08|67.78|66.98|166
1706288100000|2024-01-26 16:55:00|67.85|67.05|67.84|67.04|67.86|67.06|67.76|66.96|129
1706288400000|2024-01-26 17:00:00|67.83|67.03|67.78|66.98|67.86|67.06|67.75|66.95|146
1706288700000|2024-01-26 17:05:00|67.79|66.99|67.76|66.96|67.82|67.02|67.73|66.93|100
1706289000000|2024-01-26 17:10:00|67.77|66.97|67.71|66.91|67.78|66.98|67.69|66.89|90
1706289300000|2024-01-26 17:15:00|67.7|66.9|67.64|66.84|67.79|66.99|67.62|66.82|113
1706289600000|2024-01-26 17:20:00|67.65|66.85|67.53|66.73|67.67|66.87|67.53|66.73|90
1706289900000|2024-01-26 17:25:00|67.54|66.74|67.52|66.72|67.62|66.82|67.52|66.72|133
1706290200000|2024-01-26 17:30:00|67.53|66.73|67.65|66.85|67.65|66.85|67.53|66.73|65
1706290500000|2024-01-26 17:35:00|67.66|66.86|67.75|66.95|67.76|66.96|67.65|66.85|90
1706290800000|2024-01-26 17:40:00|67.74|66.94|67.76|66.96|67.85|67.05|67.74|66.94|71
1706291100000|2024-01-26 17:45:00|67.75|66.95|67.67|66.87|67.75|66.95|67.64|66.84|74
1706291400000|2024-01-26 17:50:00|67.66|66.86|67.74|66.94|67.76|66.96|67.65|66.85|83
1706291700000|2024-01-26 17:55:00|67.73|66.93|67.73|66.93|67.78|66.98|67.72|66.92|44
1706292000000|2024-01-26 18:00:00|67.72|66.92|67.73|66.93|67.78|66.98|67.68|66.88|76
1706292300000|2024-01-26 18:05:00|67.74|66.94|67.84|67.04|67.84|67.04|67.61|66.81|108
1706292600000|2024-01-26 18:10:00|67.83|67.03|67.68|66.88|67.91|67.11|67.68|66.88|161
1706292900000|2024-01-26 18:15:00|67.69|66.89|67.76|66.96|67.78|66.98|67.63|66.83|198
1706293200000|2024-01-26 18:20:00|67.75|66.95|67.81|67.01|67.89|67.09|67.74|66.94|154
1706293500000|2024-01-26 18:25:00|67.82|67.02|67.82|67.02|67.9|67.1|67.8|67|148
1706293800000|2024-01-26 18:30:00|67.81|67.01|67.85|67.05|67.85|67.05|67.79|66.99|52
1706294100000|2024-01-26 18:35:00|67.86|67.06|67.87|67.07|67.89|67.09|67.79|66.99|59
1706294400000|2024-01-26 18:40:00|67.88|67.08|67.93|67.13|67.93|67.13|67.86|67.06|51
1706294700000|2024-01-26 18:45:00|67.92|67.12|67.79|66.99|67.94|67.14|67.79|66.99|94
1706295000000|2024-01-26 18:50:00|67.8|67|67.71|66.91|67.84|67.04|67.71|66.91|88
1706295300000|2024-01-26 18:55:00|67.72|66.92|67.7|66.9|67.72|66.92|67.67|66.87|66
1706295600000|2024-01-26 19:00:00|67.71|66.91|67.7|66.9|67.73|66.93|67.59|66.79|70
1706295900000|2024-01-26 19:05:00|67.71|66.91|67.69|66.89|67.77|66.97|67.67|66.87|60
1706296200000|2024-01-26 19:10:00|67.7|66.9|67.68|66.88|67.72|66.92|67.66|66.86|60
1706296500000|2024-01-26 19:15:00|67.69|66.89|67.76|66.96|67.79|66.99|67.67|66.87|95
1706296800000|2024-01-26 19:20:00|67.75|66.95|67.76|66.96|67.8|67|67.68|66.88|93
1706297100000|2024-01-26 19:25:00|67.75|66.95|67.72|66.92|67.76|66.96|67.7|66.9|49
1706297400000|2024-01-26 19:30:00|67.71|66.91|67.6|66.8|67.72|66.92|67.53|66.73|69
1706297700000|2024-01-26 19:35:00|67.59|66.79|67.66|66.86|67.66|66.86|67.59|66.79|33
1706298000000|2024-01-26 19:40:00|67.67|66.87|67.63|66.83|67.68|66.88|67.63|66.83|14
1706298300000|2024-01-26 19:45:00|67.62|66.82|67.68|66.88|67.68|66.88|67.56|66.76|64
1706298600000|2024-01-26 19:50:00|67.67|66.87|67.64|66.84|67.7|66.9|67.64|66.84|47
1706298900000|2024-01-26 19:55:00|67.65|66.85|67.62|66.82|67.68|66.88|67.59|66.79|63
1706299200000|2024-01-26 20:00:00|67.61|66.81|67.71|66.91|67.72|66.92|67.54|66.74|82
1706299500000|2024-01-26 20:05:00|67.7|66.9|67.73|66.93|67.76|66.96|67.65|66.85|63
1706299800000|2024-01-26 20:10:00|67.74|66.94|67.82|67.02|67.84|67.04|67.69|66.89|86
1706300100000|2024-01-26 20:15:00|67.81|67.01|67.64|66.84|67.81|67.01|67.63|66.83|62
1706300400000|2024-01-26 20:20:00|67.63|66.83|67.59|66.79|67.63|66.83|67.52|66.72|72
1706300700000|2024-01-26 20:25:00|67.58|66.78|67.57|66.77|67.63|66.83|67.55|66.75|26
1706301000000|2024-01-26 20:30:00|67.58|66.78|67.39|66.59|67.6|66.8|67.33|66.53|76
1706301300000|2024-01-26 20:35:00|67.38|66.58|67.34|66.54|67.4|66.6|67.33|66.53|26
1706301600000|2024-01-26 20:40:00|67.35|66.55|67.46|66.66|67.51|66.71|67.35|66.55|103
1706301900000|2024-01-26 20:45:00|67.45|66.65|67.5|66.7|67.5|66.7|67.33|66.53|107
1706302200000|2024-01-26 20:50:00|67.51|66.71|67.44|66.64|67.51|66.71|67.4|66.6|107
1706302500000|2024-01-26 20:55:00|67.45|66.65|67.49|66.69|67.54|66.74|67.44|66.64|119
1706302800000|2024-01-26 21:00:00|67.48|66.68|67.38|66.58|67.48|66.68|67.37|66.57|48
1706303100000|2024-01-26 21:05:00|67.37|66.57|67.27|66.47|67.38|66.58|67.25|66.45|124
1706303400000|2024-01-26 21:10:00|67.26|66.46|67.35|66.55|67.35|66.55|67.23|66.43|16
1706303700000|2024-01-26 21:15:00|67.33|66.53|67.46|66.66|67.46|66.66|67.33|66.53|40
1706304000000|2024-01-26 21:20:00|67.45|66.65|67.31|66.51|67.46|66.66|67.3|66.5|62
1706304300000|2024-01-26 21:25:00|67.3|66.5|67.29|66.49|67.34|66.54|67.26|66.46|55
1706304600000|2024-01-26 21:30:00|67.28|66.48|67.34|66.54|67.39|66.59|67.28|66.48|59
1706304900000|2024-01-26 21:35:00|67.35|66.55|67.38|66.58|67.4|66.6|67.34|66.54|36
1706305200000|2024-01-26 21:40:00|67.39|66.59|67.35|66.55|67.39|66.59|67.34|66.54|39
1706305500000|2024-01-26 21:45:00|67.36|66.56|67.38|66.58|67.45|66.65|67.35|66.55|77
1706305800000|2024-01-26 21:50:00|67.39|66.59|67.36|66.56|67.43|66.63|67.35|66.55|42
1706306100000|2024-01-26 21:55:00|67.37|66.57|67.36|66.56|67.41|66.61|67.35|66.55|41
1706342400000|2024-01-27 08:00:00|66.94|66.14|66.84|66.04|66.96|66.16|66.84|66.04|75
1706342700000|2024-01-27 08:05:00|66.85|66.05|66.89|66.09|66.92|66.12|66.83|66.03|43
1706343000000|2024-01-27 08:10:00|66.9|66.1|66.9|66.1|66.91|66.11|66.85|66.05|55
1706343300000|2024-01-27 08:15:00|66.91|66.11|66.89|66.09|66.91|66.11|66.86|66.06|55
1706343600000|2024-01-27 08:20:00|66.9|66.1|66.93|66.13|66.93|66.13|66.84|66.04|66
1706343900000|2024-01-27 08:25:00|66.92|66.12|66.97|66.17|66.98|66.18|66.89|66.09|54
1706344200000|2024-01-27 08:30:00|66.96|66.16|66.94|66.14|66.97|66.17|66.93|66.13|48
1706344500000|2024-01-27 08:35:00|66.93|66.13|66.92|66.12|66.95|66.15|66.9|66.1|56
1706344800000|2024-01-27 08:40:00|66.93|66.13|66.95|66.15|66.95|66.15|66.84|66.04|57
1706345100000|2024-01-27 08:45:00|66.96|66.16|67|66.2|67.02|66.22|66.93|66.13|71
1706345400000|2024-01-27 08:50:00|67.01|66.21|66.93|66.13|67.04|66.24|66.93|66.13|47
1706345700000|2024-01-27 08:55:00|66.91|66.11|66.84|66.04|66.92|66.12|66.77|65.97|133
1706346000000|2024-01-27 09:00:00|66.85|66.05|66.93|66.13|66.96|66.16|66.75|65.95|115
1706346300000|2024-01-27 09:05:00|66.92|66.12|66.95|66.15|66.97|66.17|66.87|66.07|90
1706346600000|2024-01-27 09:10:00|66.94|66.14|66.92|66.12|66.96|66.16|66.91|66.11|63
1706346900000|2024-01-27 09:15:00|66.91|66.11|66.99|66.19|67.01|66.21|66.88|66.08|57
1706347200000|2024-01-27 09:20:00|67|66.2|67|66.2|67.03|66.23|66.99|66.19|45
1706347500000|2024-01-27 09:25:00|67.01|66.21|67.01|66.21|67.04|66.24|67|66.2|33
1706347800000|2024-01-27 09:30:00|67.02|66.22|67.03|66.23|67.09|66.29|67.02|66.22|28
1706348100000|2024-01-27 09:35:00|67.04|66.24|67.09|66.29|67.1|66.3|67.04|66.24|30
1706348400000|2024-01-27 09:40:00|67.1|66.3|67.11|66.31|67.13|66.33|67.07|66.27|34
1706348700000|2024-01-27 09:45:00|67.1|66.3|67.16|66.36|67.16|66.36|67.07|66.27|61
1706349000000|2024-01-27 09:50:00|67.17|66.37|67.2|66.4|67.2|66.4|67.15|66.35|50
1706349300000|2024-01-27 09:55:00|67.19|66.39|67.21|66.41|67.21|66.41|67.16|66.36|36
1706349600000|2024-01-27 10:00:00|67.22|66.42|67.2|66.4|67.22|66.42|67.14|66.34|51
1706349900000|2024-01-27 10:05:00|67.19|66.39|67.22|66.42|67.23|66.43|67.19|66.39|39
1706350200000|2024-01-27 10:10:00|67.21|66.41|67.26|66.46|67.27|66.47|67.21|66.41|36
1706350500000|2024-01-27 10:15:00|67.25|66.45|67.31|66.51|67.31|66.51|67.25|66.45|31
1706350800000|2024-01-27 10:20:00|67.32|66.52|67.29|66.49|67.32|66.52|67.27|66.47|26
1706351100000|2024-01-27 10:25:00|67.3|66.5|67.19|66.39|67.3|66.5|67.17|66.37|25
1706351400000|2024-01-27 10:30:00|67.18|66.38|67.18|66.38|67.21|66.41|67.16|66.36|59
1706351700000|2024-01-27 10:35:00|67.19|66.39|67.19|66.39|67.21|66.41|67.14|66.34|51
1706352000000|2024-01-27 10:40:00|67.2|66.4|67.23|66.43|67.24|66.44|67.16|66.36|68
1706352300000|2024-01-27 10:45:00|67.22|66.42|67.18|66.38|67.24|66.44|67.17|66.37|21
1706352600000|2024-01-27 10:50:00|67.19|66.39|67.17|66.37|67.21|66.41|67.17|66.37|17
1706352900000|2024-01-27 10:55:00|67.16|66.36|67.16|66.36|67.2|66.4|67.15|66.35|37
1706353200000|2024-01-27 11:00:00|67.17|66.37|67.17|66.37|67.2|66.4|67.13|66.33|40
1706353500000|2024-01-27 11:05:00|67.16|66.36|67.21|66.41|67.22|66.42|67.13|66.33|44
1706353800000|2024-01-27 11:10:00|67.2|66.4|67.28|66.48|67.29|66.49|67.2|66.4|47
1706354100000|2024-01-27 11:15:00|67.29|66.49|67.33|66.53|67.33|66.53|67.28|66.48|17
1706354400000|2024-01-27 11:20:00|67.34|66.54|67.38|66.58|67.38|66.58|67.34|66.54|12
1706354700000|2024-01-27 11:25:00|67.37|66.57|67.35|66.55|67.37|66.57|67.3|66.5|15
1706355000000|2024-01-27 11:30:00|67.36|66.56|67.43|66.63|67.44|66.64|67.36|66.56|22
1706355300000|2024-01-27 11:35:00|67.44|66.64|67.45|66.65|67.5|66.7|67.44|66.64|40
1706355600000|2024-01-27 11:40:00|67.44|66.64|67.5|66.7|67.5|66.7|67.42|66.62|94
1706355900000|2024-01-27 11:45:00|67.51|66.71|67.46|66.66|67.51|66.71|67.46|66.66|31
1706356200000|2024-01-27 11:50:00|67.47|66.67|67.49|66.69|67.51|66.71|67.45|66.65|44
1706356500000|2024-01-27 11:55:00|67.5|66.7|67.4|66.6|67.51|66.71|67.4|66.6|44
1706356800000|2024-01-27 12:00:00|67.39|66.59|67.35|66.55|67.39|66.59|67.29|66.49|38
1706357100000|2024-01-27 12:05:00|67.34|66.54|67.44|66.64|67.44|66.64|67.31|66.51|31
1706357400000|2024-01-27 12:10:00|67.42|66.62|67.44|66.64|67.44|66.64|67.42|66.62|7
1706357700000|2024-01-27 12:15:00|67.45|66.65|67.5|66.7|67.5|66.7|67.43|66.63|48
1706358000000|2024-01-27 12:20:00|67.51|66.71|67.47|66.67|67.56|66.76|67.46|66.66|57
1706358300000|2024-01-27 12:25:00|67.48|66.68|67.52|66.72|67.53|66.73|67.47|66.67|18
1706358600000|2024-01-27 12:30:00|67.53|66.73|67.54|66.74|67.55|66.75|67.51|66.71|26
1706358900000|2024-01-27 12:35:00|67.53|66.73|67.5|66.7|67.55|66.75|67.5|66.7|48
1706359200000|2024-01-27 12:40:00|67.48|66.68|67.5|66.7|67.5|66.7|67.44|66.64|17
1706359500000|2024-01-27 12:45:00|67.51|66.71|67.54|66.74|67.55|66.75|67.47|66.67|22
1706359800000|2024-01-27 12:50:00|67.53|66.73|67.49|66.69|67.53|66.73|67.48|66.68|13
1706360100000|2024-01-27 12:55:00|67.5|66.7|67.47|66.67|67.52|66.72|67.47|66.67|26
1706360400000|2024-01-27 13:00:00|67.46|66.66|67.55|66.75|67.56|66.76|67.43|66.63|52
1706360700000|2024-01-27 13:05:00|67.56|66.76|67.6|66.8|67.6|66.8|67.56|66.76|31
1706361000000|2024-01-27 13:10:00|67.61|66.81|67.58|66.78|67.61|66.81|67.56|66.76|20
1706361300000|2024-01-27 13:15:00|67.59|66.79|67.59|66.79|67.61|66.81|67.58|66.78|37
1706361600000|2024-01-27 13:20:00|67.58|66.78|67.57|66.77|67.61|66.81|67.55|66.75|29
1706361900000|2024-01-27 13:25:00|67.58|66.78|67.49|66.69|67.58|66.78|67.48|66.68|58
1706362200000|2024-01-27 13:30:00|67.5|66.7|67.46|66.66|67.5|66.7|67.45|66.65|31
1706362500000|2024-01-27 13:35:00|67.45|66.65|67.44|66.64|67.46|66.66|67.42|66.62|16
1706362800000|2024-01-27 13:40:00|67.43|66.63|67.44|66.64|67.46|66.66|67.42|66.62|16
1706363100000|2024-01-27 13:45:00|67.45|66.65|67.43|66.63|67.48|66.68|67.43|66.63|28
1706363400000|2024-01-27 13:50:00|67.42|66.62|67.42|66.62|67.42|66.62|67.38|66.58|14
1706363700000|2024-01-27 13:55:00|67.41|66.61|67.4|66.6|67.41|66.61|67.36|66.56|45
1706364000000|2024-01-27 14:00:00|67.39|66.59|67.39|66.59|67.39|66.59|67.36|66.56|38
1706364300000|2024-01-27 14:05:00|67.38|66.58|67.41|66.61|67.45|66.65|67.38|66.58|70
1706364600000|2024-01-27 14:10:00|67.4|66.6|67.42|66.62|67.44|66.64|67.38|66.58|70
1706364900000|2024-01-27 14:15:00|67.43|66.63|67.43|66.63|67.45|66.65|67.39|66.59|32
1706365200000|2024-01-27 14:20:00|67.44|66.64|67.48|66.68|67.49|66.69|67.43|66.63|34
1706365500000|2024-01-27 14:25:00|67.49|66.69|67.56|66.76|67.56|66.76|67.49|66.69|31
1706365800000|2024-01-27 14:30:00|67.55|66.75|67.61|66.81|67.61|66.81|67.55|66.75|17
1706366100000|2024-01-27 14:35:00|67.6|66.8|67.64|66.84|67.64|66.84|67.59|66.79|39
1706366400000|2024-01-27 14:40:00|67.65|66.85|67.63|66.83|67.68|66.88|67.62|66.82|40
1706366700000|2024-01-27 14:45:00|67.62|66.82|67.56|66.76|67.62|66.82|67.56|66.76|45
1706367000000|2024-01-27 14:50:00|67.55|66.75|67.52|66.72|67.56|66.76|67.44|66.64|59
1706367300000|2024-01-27 14:55:00|67.53|66.73|67.48|66.68|67.56|66.76|67.46|66.66|29
1706367600000|2024-01-27 15:00:00|67.47|66.67|67.54|66.74|67.54|66.74|67.45|66.65|66
1706367900000|2024-01-27 15:05:00|67.55|66.75|67.51|66.71|67.64|66.84|67.49|66.69|72
1706368200000|2024-01-27 15:10:00|67.5|66.7|67.5|66.7|67.53|66.73|67.47|66.67|45
1706368500000|2024-01-27 15:15:00|67.51|66.71|67.45|66.65|67.51|66.71|67.44|66.64|37
1706368800000|2024-01-27 15:20:00|67.44|66.64|67.47|66.67|67.49|66.69|67.44|66.64|18
1706369100000|2024-01-27 15:25:00|67.46|66.66|67.54|66.74|67.54|66.74|67.44|66.64|46
1706369400000|2024-01-27 15:30:00|67.55|66.75|67.64|66.84|67.65|66.85|67.55|66.75|59
1706369700000|2024-01-27 15:35:00|67.63|66.83|67.67|66.87|67.69|66.89|67.61|66.81|33
1706370000000|2024-01-27 15:40:00|67.66|66.86|67.65|66.85|67.67|66.87|67.64|66.84|20
1706370300000|2024-01-27 15:45:00|67.64|66.84|67.6|66.8|67.65|66.85|67.58|66.78|23
1706370600000|2024-01-27 15:50:00|67.61|66.81|67.51|66.71|67.62|66.82|67.49|66.69|52
1706370900000|2024-01-27 15:55:00|67.52|66.72|67.59|66.79|67.59|66.79|67.51|66.71|50
1706371200000|2024-01-27 16:00:00|67.6|66.8|67.61|66.81|67.65|66.85|67.57|66.77|57
1706371500000|2024-01-27 16:05:00|67.62|66.82|67.69|66.89|67.71|66.91|67.62|66.82|43
1706371800000|2024-01-27 16:10:00|67.7|66.9|67.72|66.92|67.73|66.93|67.7|66.9|25
1706372100000|2024-01-27 16:15:00|67.74|66.94|67.75|66.95|67.8|67|67.73|66.93|45
1706372400000|2024-01-27 16:20:00|67.74|66.94|67.72|66.92|67.74|66.94|67.66|66.86|34
1706372700000|2024-01-27 16:25:00|67.71|66.91|67.69|66.89|67.71|66.91|67.67|66.87|15
1706373000000|2024-01-27 16:30:00|67.7|66.9|67.72|66.92|67.73|66.93|67.64|66.84|40
1706373300000|2024-01-27 16:35:00|67.73|66.93|67.75|66.95|67.75|66.95|67.71|66.91|43
1706373600000|2024-01-27 16:40:00|67.74|66.94|67.77|66.97|67.77|66.97|67.71|66.91|18
1706373900000|2024-01-27 16:45:00|67.76|66.96|67.75|66.95|67.76|66.96|67.73|66.93|24
1706374200000|2024-01-27 16:50:00|67.74|66.94|67.75|66.95|67.75|66.95|67.66|66.86|80
1706374500000|2024-01-27 16:55:00|67.74|66.94|67.76|66.96|67.78|66.98|67.73|66.93|65
1706374800000|2024-01-27 17:00:00|67.77|66.97|67.94|67.14|67.99|67.19|67.77|66.97|70
1706375100000|2024-01-27 17:05:00|67.93|67.13|67.99|67.19|67.99|67.19|67.9|67.1|31
1706375400000|2024-01-27 17:10:00|68|67.2|68|67.2|68.07|67.27|67.96|67.16|65
1706375700000|2024-01-27 17:15:00|67.99|67.19|68.01|67.21|68.02|67.22|67.97|67.17|36
1706376000000|2024-01-27 17:20:00|68.02|67.22|68.02|67.22|68.07|67.27|67.99|67.19|45
1706376300000|2024-01-27 17:25:00|68.01|67.21|67.96|67.16|68.01|67.21|67.92|67.12|68
1706376600000|2024-01-27 17:30:00|67.97|67.17|68.02|67.22|68.05|67.25|67.96|67.16|70
1706376900000|2024-01-27 17:35:00|68.03|67.23|68.06|67.26|68.07|67.27|68.03|67.23|18
1706377200000|2024-01-27 17:40:00|68.07|67.27|68.07|67.27|68.07|67.27|68.05|67.25|15
1706377500000|2024-01-27 17:45:00|68.08|67.28|68.01|67.21|68.12|67.32|68.01|67.21|27
1706377800000|2024-01-27 17:50:00|68|67.2|68|67.2|68.06|67.26|67.99|67.19|29
1706378100000|2024-01-27 17:55:00|67.99|67.19|68.02|67.22|68.06|67.26|67.99|67.19|48
1706378400000|2024-01-27 18:00:00|68.01|67.21|68.04|67.24|68.05|67.25|67.97|67.17|46
1706378700000|2024-01-27 18:05:00|68.05|67.25|67.92|67.12|68.07|67.27|67.92|67.12|50
1706379000000|2024-01-27 18:10:00|67.93|67.13|67.95|67.15|68|67.2|67.91|67.11|55
1706379300000|2024-01-27 18:15:00|67.96|67.16|67.94|67.14|68.02|67.22|67.89|67.09|50
1706379600000|2024-01-27 18:20:00|67.93|67.13|68.06|67.26|68.06|67.26|67.91|67.11|81
1706379900000|2024-01-27 18:25:00|68.07|67.27|68.42|67.62|68.5|67.7|68.06|67.26|118
1706380200000|2024-01-27 18:30:00|68.41|67.61|68.43|67.63|68.53|67.73|68.38|67.58|84
1706380500000|2024-01-27 18:35:00|68.44|67.64|68.46|67.66|68.47|67.67|68.35|67.55|66
1706380800000|2024-01-27 18:40:00|68.45|67.65|68.54|67.74|68.59|67.79|68.45|67.65|56
1706381100000|2024-01-27 18:45:00|68.53|67.73|68.41|67.61|68.53|67.73|68.36|67.56|86
1706381400000|2024-01-27 18:50:00|68.4|67.6|68.44|67.64|68.46|67.66|68.38|67.58|86
1706381700000|2024-01-27 18:55:00|68.43|67.63|68.47|67.67|68.5|67.7|68.38|67.58|70
1706382000000|2024-01-27 19:00:00|68.48|67.68|68.41|67.61|68.54|67.74|68.39|67.59|53
1706382300000|2024-01-27 19:05:00|68.4|67.6|68.44|67.64|68.48|67.68|68.4|67.6|76
1706382600000|2024-01-27 19:10:00|68.45|67.65|68.36|67.56|68.47|67.67|68.36|67.56|52
1706382900000|2024-01-27 19:15:00|68.37|67.57|68.37|67.57|68.43|67.63|68.33|67.53|60
1706383200000|2024-01-27 19:20:00|68.36|67.56|68.43|67.63|68.45|67.65|68.36|67.56|29
1706383500000|2024-01-27 19:25:00|68.44|67.64|68.42|67.62|68.5|67.7|68.42|67.62|45
1706383800000|2024-01-27 19:30:00|68.4|67.6|68.41|67.61|68.44|67.64|68.34|67.54|65
1706384100000|2024-01-27 19:35:00|68.42|67.62|68.34|67.54|68.48|67.68|68.34|67.54|106
1706384400000|2024-01-27 19:40:00|68.35|67.55|68.38|67.58|68.39|67.59|68.32|67.52|76
1706384700000|2024-01-27 19:45:00|68.39|67.59|68.45|67.65|68.47|67.67|68.39|67.59|51
1706385000000|2024-01-27 19:50:00|68.44|67.64|68.67|67.87|68.67|67.87|68.43|67.63|42
1706385300000|2024-01-27 19:55:00|68.65|67.85|68.5|67.7|68.66|67.86|68.5|67.7|80
1706385600000|2024-01-27 20:00:00|68.49|67.69|68.64|67.84|68.64|67.84|68.47|67.67|108
1706385900000|2024-01-27 20:05:00|68.65|67.85|68.6|67.8|68.67|67.87|68.58|67.78|47
1706386200000|2024-01-27 20:10:00|68.61|67.81|68.63|67.83|68.65|67.85|68.53|67.73|70
1706386500000|2024-01-27 20:15:00|68.64|67.84|68.65|67.85|68.66|67.86|68.61|67.81|59
1706386800000|2024-01-27 20:20:00|68.66|67.86|68.68|67.88|68.69|67.89|68.64|67.84|29
1706387100000|2024-01-27 20:25:00|68.69|67.89|68.7|67.9|68.72|67.92|68.64|67.84|82
1706387400000|2024-01-27 20:30:00|68.71|67.91|68.65|67.85|68.71|67.91|68.58|67.78|37
1706387700000|2024-01-27 20:35:00|68.66|67.86|68.7|67.9|68.72|67.92|68.63|67.83|73
1706388000000|2024-01-27 20:40:00|68.69|67.89|68.68|67.88|68.69|67.89|68.64|67.84|24
1706388300000|2024-01-27 20:45:00|68.69|67.89|68.64|67.84|68.71|67.91|68.6|67.8|37
1706388600000|2024-01-27 20:50:00|68.63|67.83|68.63|67.83|68.64|67.84|68.61|67.81|23
1706388900000|2024-01-27 20:55:00|68.62|67.82|68.57|67.77|68.68|67.88|68.57|67.77|34
1706389200000|2024-01-27 21:00:00|68.58|67.78|68.56|67.76|68.6|67.8|68.56|67.76|46
1706389500000|2024-01-27 21:05:00|68.57|67.77|68.57|67.77|68.59|67.79|68.51|67.71|39
1706389800000|2024-01-27 21:10:00|68.56|67.76|68.55|67.75|68.57|67.77|68.54|67.74|40
1706390100000|2024-01-27 21:15:00|68.54|67.74|68.56|67.76|68.59|67.79|68.53|67.73|29
1706390400000|2024-01-27 21:20:00|68.58|67.78|68.56|67.76|68.6|67.8|68.56|67.76|25
1706390700000|2024-01-27 21:25:00|68.57|67.77|68.59|67.79|68.64|67.84|68.57|67.77|15
1706391000000|2024-01-27 21:30:00|68.58|67.78|68.6|67.8|68.62|67.82|68.56|67.76|57
1706391300000|2024-01-27 21:35:00|68.59|67.79|68.59|67.79|68.64|67.84|68.58|67.78|37
1706391600000|2024-01-27 21:40:00|68.6|67.8|68.61|67.81|68.61|67.81|68.57|67.77|26
1706391900000|2024-01-27 21:45:00|68.62|67.82|68.57|67.77|68.65|67.85|68.57|67.77|52
1706392200000|2024-01-27 21:50:00|68.58|67.78|68.59|67.79|68.63|67.83|68.57|67.77|23
1706392500000|2024-01-27 21:55:00|68.6|67.8|68.65|67.85|68.65|67.85|68.6|67.8|16
1706392800000|2024-01-27 22:00:00|68.64|67.84|68.65|67.85|68.7|67.9|68.62|67.82|29
1706393100000|2024-01-27 22:05:00|68.66|67.86|68.61|67.81|68.67|67.87|68.56|67.76|40
1706393400000|2024-01-27 22:10:00|68.62|67.82|68.64|67.84|68.65|67.85|68.62|67.82|21
1706393700000|2024-01-27 22:15:00|68.65|67.85|68.61|67.81|68.67|67.87|68.61|67.81|44
1706394000000|2024-01-27 22:20:00|68.6|67.8|68.6|67.8|68.62|67.82|68.58|67.78|25
1706394300000|2024-01-27 22:25:00|68.61|67.81|68.65|67.85|68.65|67.85|68.58|67.78|34
1706394600000|2024-01-27 22:30:00|68.66|67.86|68.62|67.82|68.66|67.86|68.59|67.79|25
1706394900000|2024-01-27 22:35:00|68.63|67.83|68.64|67.84|68.64|67.84|68.61|67.81|8
1706395200000|2024-01-27 22:40:00|68.65|67.85|68.67|67.87|68.68|67.88|68.63|67.83|59
1706395500000|2024-01-27 22:45:00|68.68|67.88|68.64|67.84|68.68|67.88|68.63|67.83|38
1706395800000|2024-01-27 22:50:00|68.65|67.85|68.64|67.84|68.68|67.88|68.64|67.84|28
1706396100000|2024-01-27 22:55:00|68.65|67.85|68.56|67.76|68.65|67.85|68.52|67.72|44
1706396400000|2024-01-27 23:00:00|68.55|67.75|68.37|67.57|68.56|67.76|68.37|67.57|79
1706396700000|2024-01-27 23:05:00|68.4|67.6|68.47|67.67|68.57|67.77|68.37|67.57|73
1706397000000|2024-01-27 23:10:00|68.46|67.66|68.47|67.67|68.54|67.74|68.42|67.62|56
1706397300000|2024-01-27 23:15:00|68.48|67.68|68.51|67.71|68.53|67.73|68.44|67.64|35
1706397600000|2024-01-27 23:20:00|68.52|67.72|68.51|67.71|68.57|67.77|68.49|67.69|53
1706397900000|2024-01-27 23:25:00|68.52|67.72|68.52|67.72|68.54|67.74|68.49|67.69|34
1706398200000|2024-01-27 23:30:00|68.51|67.71|68.45|67.65|68.53|67.73|68.42|67.62|50
1706398500000|2024-01-27 23:35:00|68.44|67.64|68.41|67.61|68.44|67.64|68.36|67.56|52
1706398800000|2024-01-27 23:40:00|68.42|67.62|68.47|67.67|68.49|67.69|68.38|67.58|39
1706399100000|2024-01-27 23:45:00|68.46|67.66|68.49|67.69|68.51|67.71|68.45|67.65|42
1706399400000|2024-01-27 23:50:00|68.5|67.7|68.47|67.67|68.51|67.71|68.46|67.66|36
1706399700000|2024-01-27 23:55:00|68.46|67.66|68.46|67.66|68.5|67.7|68.44|67.64|41
1706400000000|2024-01-28 00:00:00|68.44|67.64|68.41|67.61|68.45|67.65|68.34|67.54|96
1706400300000|2024-01-28 00:05:00|68.39|67.59|68.4|67.6|68.44|67.64|68.36|67.56|69
1706400600000|2024-01-28 00:10:00|68.39|67.59|68.41|67.61|68.47|67.67|68.37|67.57|39
1706400900000|2024-01-28 00:15:00|68.4|67.6|68.32|67.52|68.44|67.64|68.31|67.51|56
1706401200000|2024-01-28 00:20:00|68.34|67.54|68.28|67.48|68.4|67.6|68.27|67.47|67
1706401500000|2024-01-28 00:25:00|68.27|67.47|68.26|67.46|68.32|67.52|68.21|67.41|89
1706401800000|2024-01-28 00:30:00|68.25|67.45|68.27|67.47|68.33|67.53|68.22|67.42|84
1706402100000|2024-01-28 00:35:00|68.26|67.46|68.29|67.49|68.29|67.49|68.2|67.4|59
1706402400000|2024-01-28 00:40:00|68.28|67.48|68.26|67.46|68.29|67.49|68.24|67.44|58
1706402700000|2024-01-28 00:45:00|68.27|67.47|68.24|67.44|68.27|67.47|68.16|67.36|74
1706403000000|2024-01-28 00:50:00|68.25|67.45|68.33|67.53|68.34|67.54|68.25|67.45|39
1706403300000|2024-01-28 00:55:00|68.34|67.54|68.34|67.54|68.35|67.55|68.31|67.51|37
1706403600000|2024-01-28 01:00:00|68.35|67.55|68.37|67.57|68.41|67.61|68.34|67.54|55
1706403900000|2024-01-28 01:05:00|68.38|67.58|68.42|67.62|68.42|67.62|68.37|67.57|57
1706404200000|2024-01-28 01:10:00|68.41|67.61|68.47|67.67|68.48|67.68|68.41|67.61|41
1706404500000|2024-01-28 01:15:00|68.48|67.68|68.62|67.82|68.63|67.83|68.48|67.68|84
1706404800000|2024-01-28 01:20:00|68.61|67.81|68.65|67.85|68.65|67.85|68.58|67.78|68
1706405100000|2024-01-28 01:25:00|68.64|67.84|68.67|67.87|68.77|67.97|68.63|67.83|68
1706405400000|2024-01-28 01:30:00|68.68|67.88|68.67|67.87|68.77|67.97|68.65|67.85|80
1706405700000|2024-01-28 01:35:00|68.66|67.86|68.49|67.69|68.66|67.86|68.48|67.68|132
1706406000000|2024-01-28 01:40:00|68.5|67.7|68.54|67.74|68.55|67.75|68.38|67.58|111
1706406300000|2024-01-28 01:45:00|68.53|67.73|68.55|67.75|68.58|67.78|68.49|67.69|71
1706406600000|2024-01-28 01:50:00|68.54|67.74|68.57|67.77|68.59|67.79|68.48|67.68|62
1706406900000|2024-01-28 01:55:00|68.58|67.78|68.48|67.68|68.58|67.78|68.48|67.68|70
1706407200000|2024-01-28 02:00:00|68.49|67.69|68.51|67.71|68.56|67.76|68.47|67.67|77
1706407500000|2024-01-28 02:05:00|68.52|67.72|68.61|67.81|68.62|67.82|68.48|67.68|62
1706407800000|2024-01-28 02:10:00|68.62|67.82|68.52|67.72|68.62|67.82|68.48|67.68|45
1706408100000|2024-01-28 02:15:00|68.51|67.71|68.44|67.64|68.51|67.71|68.41|67.61|70
1706408400000|2024-01-28 02:20:00|68.43|67.63|68.4|67.6|68.45|67.65|68.37|67.57|38
1706408700000|2024-01-28 02:25:00|68.41|67.61|68.44|67.64|68.48|67.68|68.4|67.6|67
1706409000000|2024-01-28 02:30:00|68.45|67.65|68.47|67.67|68.5|67.7|68.43|67.63|62
1706409300000|2024-01-28 02:35:00|68.48|67.68|68.41|67.61|68.51|67.71|68.4|67.6|39
1706409600000|2024-01-28 02:40:00|68.4|67.6|68.39|67.59|68.41|67.61|68.35|67.55|23
1706409900000|2024-01-28 02:45:00|68.38|67.58|68.35|67.55|68.39|67.59|68.34|67.54|24
1706410200000|2024-01-28 02:50:00|68.34|67.54|68.37|67.57|68.42|67.62|68.34|67.54|37
1706410500000|2024-01-28 02:55:00|68.38|67.58|68.4|67.6|68.41|67.61|68.37|67.57|39
1706410800000|2024-01-28 03:00:00|68.41|67.61|68.47|67.67|68.47|67.67|68.38|67.58|57
1706411100000|2024-01-28 03:05:00|68.48|67.68|68.41|67.61|68.49|67.69|68.4|67.6|36
1706411400000|2024-01-28 03:10:00|68.42|67.62|68.53|67.73|68.53|67.73|68.42|67.62|58
1706411700000|2024-01-28 03:15:00|68.54|67.74|68.6|67.8|68.67|67.87|68.54|67.74|71
1706412000000|2024-01-28 03:20:00|68.59|67.79|68.6|67.8|68.61|67.81|68.56|67.76|55
1706412300000|2024-01-28 03:25:00|68.59|67.79|68.53|67.73|68.62|67.82|68.52|67.72|39
1706412600000|2024-01-28 03:30:00|68.52|67.72|68.5|67.7|68.54|67.74|68.46|67.66|45
1706412900000|2024-01-28 03:35:00|68.49|67.69|68.49|67.69|68.51|67.71|68.48|67.68|29
1706413200000|2024-01-28 03:40:00|68.5|67.7|68.54|67.74|68.57|67.77|68.49|67.69|29
1706413500000|2024-01-28 03:45:00|68.55|67.75|68.57|67.77|68.59|67.79|68.55|67.75|23
1706413800000|2024-01-28 03:50:00|68.58|67.78|68.6|67.8|68.63|67.83|68.57|67.77|50
1706414100000|2024-01-28 03:55:00|68.61|67.81|68.69|67.89|68.73|67.93|68.61|67.81|40
1706414400000|2024-01-28 04:00:00|68.7|67.9|68.71|67.91|68.8|68|68.69|67.89|83
1706414700000|2024-01-28 04:05:00|68.7|67.9|68.62|67.82|68.75|67.95|68.61|67.81|74
1706415000000|2024-01-28 04:10:00|68.63|67.83|68.63|67.83|68.65|67.85|68.56|67.76|78
1706415300000|2024-01-28 04:15:00|68.62|67.82|68.61|67.81|68.65|67.85|68.57|67.77|69
1706415600000|2024-01-28 04:20:00|68.6|67.8|68.55|67.75|68.62|67.82|68.49|67.69|73
1706415900000|2024-01-28 04:25:00|68.56|67.76|68.6|67.8|68.61|67.81|68.53|67.73|52
1706416200000|2024-01-28 04:30:00|68.61|67.81|68.62|67.82|68.66|67.86|68.58|67.78|54
1706416500000|2024-01-28 04:35:00|68.63|67.83|68.67|67.87|68.68|67.88|68.62|67.82|51
1706416800000|2024-01-28 04:40:00|68.68|67.88|68.72|67.92|68.76|67.96|68.68|67.88|43
1706417100000|2024-01-28 04:45:00|68.71|67.91|68.65|67.85|68.72|67.92|68.63|67.83|73
1706417400000|2024-01-28 04:50:00|68.64|67.84|68.61|67.81|68.67|67.87|68.57|67.77|38
1706417700000|2024-01-28 04:55:00|68.62|67.82|68.75|67.95|68.79|67.99|68.61|67.81|129
1706418000000|2024-01-28 05:00:00|68.74|67.94|68.81|68.01|68.89|68.09|68.74|67.94|100
1706418300000|2024-01-28 05:05:00|68.82|68.02|68.7|67.9|68.86|68.06|68.69|67.89|92
1706418600000|2024-01-28 05:10:00|68.69|67.89|68.79|67.99|68.81|68.01|68.66|67.86|58
1706418900000|2024-01-28 05:15:00|68.78|67.98|68.87|68.07|68.88|68.08|68.73|67.93|57
1706419200000|2024-01-28 05:20:00|68.86|68.06|68.8|68|68.87|68.07|68.79|67.99|55
1706419500000|2024-01-28 05:25:00|68.81|68.01|68.73|67.93|68.85|68.05|68.72|67.92|112
1706419800000|2024-01-28 05:30:00|68.72|67.92|68.74|67.94|68.76|67.96|68.71|67.91|64
1706420100000|2024-01-28 05:35:00|68.73|67.93|68.53|67.73|68.74|67.94|68.53|67.73|153
1706420400000|2024-01-28 05:40:00|68.54|67.74|68.61|67.81|68.62|67.82|68.4|67.6|151
1706420700000|2024-01-28 05:45:00|68.62|67.82|68.59|67.79|68.66|67.86|68.54|67.74|100
1706421000000|2024-01-28 05:50:00|68.6|67.8|68.73|67.93|68.73|67.93|68.59|67.79|81
1706421300000|2024-01-28 05:55:00|68.72|67.92|68.72|67.92|68.75|67.95|68.69|67.89|23
1706421600000|2024-01-28 06:00:00|68.73|67.93|68.66|67.86|68.75|67.95|68.63|67.83|93
1706421900000|2024-01-28 06:05:00|68.65|67.85|68.55|67.75|68.7|67.9|68.55|67.75|72
1706422200000|2024-01-28 06:10:00|68.56|67.76|68.52|67.72|68.57|67.77|68.49|67.69|69
1706422500000|2024-01-28 06:15:00|68.51|67.71|68.56|67.76|68.58|67.78|68.49|67.69|66
1706422800000|2024-01-28 06:20:00|68.55|67.75|68.52|67.72|68.57|67.77|68.49|67.69|46
1706423100000|2024-01-28 06:25:00|68.51|67.71|68.52|67.72|68.57|67.77|68.5|67.7|46
1706423400000|2024-01-28 06:30:00|68.51|67.71|68.34|67.54|68.53|67.73|68.34|67.54|58
1706423700000|2024-01-28 06:35:00|68.33|67.53|68.32|67.52|68.37|67.57|68.32|67.52|44
1706424000000|2024-01-28 06:40:00|68.31|67.51|68.32|67.52|68.37|67.57|68.31|67.51|39
1706424300000|2024-01-28 06:45:00|68.31|67.51|68.3|67.5|68.36|67.56|68.3|67.5|50
1706424600000|2024-01-28 06:50:00|68.31|67.51|68.32|67.52|68.32|67.52|68.26|67.46|49
1706424900000|2024-01-28 06:55:00|68.31|67.51|68.41|67.61|68.43|67.63|68.31|67.51|48
1706425200000|2024-01-28 07:00:00|68.42|67.62|68.46|67.66|68.46|67.66|68.39|67.59|27
1706425500000|2024-01-28 07:05:00|68.47|67.67|68.46|67.66|68.48|67.68|68.4|67.6|46
1706425800000|2024-01-28 07:10:00|68.47|67.67|68.5|67.7|68.5|67.7|68.45|67.65|56
1706426100000|2024-01-28 07:15:00|68.49|67.69|68.5|67.7|68.54|67.74|68.47|67.67|49
1706426400000|2024-01-28 07:20:00|68.51|67.71|68.47|67.67|68.52|67.72|68.46|67.66|65
1706426700000|2024-01-28 07:25:00|68.48|67.68|68.51|67.71|68.6|67.8|68.47|67.67|64
1706427000000|2024-01-28 07:30:00|68.5|67.7|68.43|67.63|68.5|67.7|68.43|67.63|58
1706427300000|2024-01-28 07:35:00|68.42|67.62|68.35|67.55|68.43|67.63|68.35|67.55|42
1706427600000|2024-01-28 07:40:00|68.36|67.56|68.35|67.55|68.38|67.58|68.34|67.54|32
1706427900000|2024-01-28 07:45:00|68.34|67.54|68.31|67.51|68.37|67.57|68.31|67.51|39
1706428200000|2024-01-28 07:50:00|68.32|67.52|68.2|67.4|68.32|67.52|68.17|67.37|56
1706428500000|2024-01-28 07:55:00|68.21|67.41|68.21|67.41|68.24|67.44|68.16|67.36|40
1706428800000|2024-01-28 08:00:00|68.22|67.42|68.1|67.3|68.23|67.43|68.09|67.29|61
1706429100000|2024-01-28 08:05:00|68.09|67.29|68.04|67.24|68.1|67.3|68.02|67.22|43
1706429400000|2024-01-28 08:10:00|68.03|67.23|68.07|67.27|68.09|67.29|68.03|67.23|45
1706429700000|2024-01-28 08:15:00|68.08|67.28|68.23|67.43|68.25|67.45|68.07|67.27|40
1706430000000|2024-01-28 08:20:00|68.22|67.42|68.31|67.51|68.31|67.51|68.21|67.41|74
1706430300000|2024-01-28 08:25:00|68.3|67.5|68.29|67.49|68.31|67.51|68.26|67.46|40
1706430600000|2024-01-28 08:30:00|68.3|67.5|68.34|67.54|68.34|67.54|68.29|67.49|23
1706430900000|2024-01-28 08:35:00|68.35|67.55|68.38|67.58|68.38|67.58|68.34|67.54|34
1706431200000|2024-01-28 08:40:00|68.39|67.59|68.36|67.56|68.41|67.61|68.36|67.56|48
1706431500000|2024-01-28 08:45:00|68.35|67.55|68.33|67.53|68.35|67.55|68.25|67.45|69
1706431800000|2024-01-28 08:50:00|68.32|67.52|68.3|67.5|68.33|67.53|68.27|67.47|55
1706432100000|2024-01-28 08:55:00|68.29|67.49|68.29|67.49|68.31|67.51|68.25|67.45|29
1706432400000|2024-01-28 09:00:00|68.3|67.5|68.34|67.54|68.34|67.54|68.25|67.45|39
1706432700000|2024-01-28 09:05:00|68.35|67.55|68.31|67.51|68.35|67.55|68.22|67.42|49
1706433000000|2024-01-28 09:10:00|68.3|67.5|68.25|67.45|68.31|67.51|68.25|67.45|28
1706433300000|2024-01-28 09:15:00|68.24|67.44|68.2|67.4|68.28|67.48|68.2|67.4|16
1706433600000|2024-01-28 09:20:00|68.21|67.41|68.22|67.42|68.28|67.48|68.2|67.4|35
1706433900000|2024-01-28 09:25:00|68.23|67.43|68.31|67.51|68.31|67.51|68.23|67.43|37
1706434200000|2024-01-28 09:30:00|68.3|67.5|68.28|67.48|68.31|67.51|68.25|67.45|45
1706434500000|2024-01-28 09:35:00|68.27|67.47|68.42|67.62|68.43|67.63|68.26|67.46|77
1706434800000|2024-01-28 09:40:00|68.43|67.63|68.45|67.65|68.47|67.67|68.4|67.6|48
1706435100000|2024-01-28 09:45:00|68.44|67.64|68.37|67.57|68.44|67.64|68.33|67.53|31
1706435400000|2024-01-28 09:50:00|68.36|67.56|68.45|67.65|68.45|67.65|68.35|67.55|26
1706435700000|2024-01-28 09:55:00|68.44|67.64|68.39|67.59|68.47|67.67|68.39|67.59|42
1706436000000|2024-01-28 10:00:00|68.41|67.61|68.44|67.64|68.46|67.66|68.41|67.61|28
1706436300000|2024-01-28 10:05:00|68.45|67.65|68.49|67.69|68.51|67.71|68.45|67.65|17
1706436600000|2024-01-28 10:10:00|68.5|67.7|68.46|67.66|68.5|67.7|68.46|67.66|23
1706436900000|2024-01-28 10:15:00|68.45|67.65|68.46|67.66|68.49|67.69|68.45|67.65|42
1706437200000|2024-01-28 10:20:00|68.47|67.67|68.36|67.56|68.47|67.67|68.36|67.56|22
1706437500000|2024-01-28 10:25:00|68.35|67.55|68.35|67.55|68.39|67.59|68.33|67.53|57
1706437800000|2024-01-28 10:30:00|68.36|67.56|68.35|67.55|68.38|67.58|68.32|67.52|50
1706438100000|2024-01-28 10:35:00|68.36|67.56|68.41|67.61|68.45|67.65|68.35|67.55|34
1706438400000|2024-01-28 10:40:00|68.42|67.62|68.51|67.71|68.51|67.71|68.41|67.61|44
1706438700000|2024-01-28 10:45:00|68.5|67.7|68.47|67.67|68.5|67.7|68.42|67.62|54
1706439000000|2024-01-28 10:50:00|68.48|67.68|68.48|67.68|68.5|67.7|68.44|67.64|35
1706439300000|2024-01-28 10:55:00|68.49|67.69|68.49|67.69|68.51|67.71|68.48|67.68|67
1706439600000|2024-01-28 11:00:00|68.5|67.7|68.53|67.73|68.53|67.73|68.49|67.69|43
1706439900000|2024-01-28 11:05:00|68.52|67.72|68.44|67.64|68.53|67.73|68.44|67.64|29
1706440200000|2024-01-28 11:10:00|68.45|67.65|68.36|67.56|68.46|67.66|68.34|67.54|45
1706440500000|2024-01-28 11:15:00|68.37|67.57|68.4|67.6|68.44|67.64|68.36|67.56|70
1706440800000|2024-01-28 11:20:00|68.39|67.59|68.32|67.52|68.39|67.59|68.26|67.46|84
1706441100000|2024-01-28 11:25:00|68.33|67.53|68.37|67.57|68.39|67.59|68.32|67.52|64
1706441400000|2024-01-28 11:30:00|68.36|67.56|68.18|67.38|68.37|67.57|68.17|67.37|60
1706441700000|2024-01-28 11:35:00|68.19|67.39|68.02|67.22|68.19|67.39|67.99|67.19|104
1706442000000|2024-01-28 11:40:00|68.01|67.21|68.03|67.23|68.08|67.28|68|67.2|45
1706442300000|2024-01-28 11:45:00|68.02|67.22|68.12|67.32|68.16|67.36|67.99|67.19|77
1706442600000|2024-01-28 11:50:00|68.11|67.31|68.1|67.3|68.16|67.36|68.07|67.27|48
1706442900000|2024-01-28 11:55:00|68.11|67.31|68.17|67.37|68.17|67.37|68.1|67.3|27
1706443200000|2024-01-28 12:00:00|68.19|67.39|68.15|67.35|68.28|67.48|68.15|67.35|86
1706443500000|2024-01-28 12:05:00|68.14|67.34|68.16|67.36|68.19|67.39|68.1|67.3|114
1706443800000|2024-01-28 12:10:00|68.15|67.35|68.12|67.32|68.15|67.35|68.05|67.25|112
1706444100000|2024-01-28 12:15:00|68.13|67.33|67.78|66.98|68.14|67.34|67.77|66.97|131
1706444400000|2024-01-28 12:20:00|67.77|66.97|67.84|67.04|67.88|67.08|67.71|66.91|181
1706444700000|2024-01-28 12:25:00|67.85|67.05|67.97|67.17|68.04|67.24|67.83|67.03|123
1706445000000|2024-01-28 12:30:00|67.98|67.18|67.96|67.16|68.1|67.3|67.96|67.16|94
1706445300000|2024-01-28 12:35:00|67.95|67.15|68.02|67.22|68.03|67.23|67.93|67.13|80
1706445600000|2024-01-28 12:40:00|68.01|67.21|67.91|67.11|68.03|67.23|67.8|67|112
1706445900000|2024-01-28 12:45:00|67.92|67.12|67.91|67.11|67.92|67.12|67.82|67.02|127
1706446200000|2024-01-28 12:50:00|67.93|67.13|68|67.2|68.08|67.28|67.9|67.1|119
1706446500000|2024-01-28 12:55:00|68.01|67.21|68.08|67.28|68.1|67.3|68|67.2|39
1706446800000|2024-01-28 13:00:00|68.09|67.29|68.01|67.21|68.09|67.29|67.97|67.17|89
1706447100000|2024-01-28 13:05:00|68.02|67.22|68.01|67.21|68.06|67.26|67.99|67.19|58
1706447400000|2024-01-28 13:10:00|68|67.2|67.93|67.13|68.01|67.21|67.92|67.12|49
1706447700000|2024-01-28 13:15:00|67.94|67.14|67.91|67.11|67.94|67.14|67.8|67|90
1706448000000|2024-01-28 13:20:00|67.92|67.12|68.03|67.23|68.03|67.23|67.91|67.11|48
1706448300000|2024-01-28 13:25:00|68.04|67.24|68.07|67.27|68.07|67.27|68|67.2|65
1706448600000|2024-01-28 13:30:00|68.08|67.28|67.98|67.18|68.08|67.28|67.98|67.18|88
1706448900000|2024-01-28 13:35:00|67.97|67.17|68|67.2|68.01|67.21|67.9|67.1|103
1706449200000|2024-01-28 13:40:00|68.01|67.21|68.08|67.28|68.1|67.3|67.97|67.17|106
1706449500000|2024-01-28 13:45:00|68.09|67.29|68.15|67.35|68.16|67.36|68.06|67.26|78
1706449800000|2024-01-28 13:50:00|68.16|67.36|68.09|67.29|68.16|67.36|68.05|67.25|61
1706450100000|2024-01-28 13:55:00|68.08|67.28|68.08|67.28|68.09|67.29|68.05|67.25|31
1706450400000|2024-01-28 14:00:00|68.09|67.29|68.1|67.3|68.16|67.36|68.06|67.26|111
1706450700000|2024-01-28 14:05:00|68.11|67.31|68.12|67.32|68.17|67.37|68.07|67.27|80
1706451000000|2024-01-28 14:10:00|68.13|67.33|68.22|67.42|68.22|67.42|68.13|67.33|42
1706451300000|2024-01-28 14:15:00|68.23|67.43|68.27|67.47|68.3|67.5|68.22|67.42|59
1706451600000|2024-01-28 14:20:00|68.28|67.48|68.28|67.48|68.29|67.49|68.21|67.41|61
1706451900000|2024-01-28 14:25:00|68.27|67.47|68.25|67.45|68.29|67.49|68.21|67.41|65
1706452200000|2024-01-28 14:30:00|68.24|67.44|68.17|67.37|68.25|67.45|68.12|67.32|70
1706452500000|2024-01-28 14:35:00|68.16|67.36|68.16|67.36|68.23|67.43|68.15|67.35|58
1706452800000|2024-01-28 14:40:00|68.15|67.35|68.08|67.28|68.17|67.37|68.05|67.25|72
1706453100000|2024-01-28 14:45:00|68.07|67.27|68.12|67.32|68.12|67.32|68.04|67.24|86
1706453400000|2024-01-28 14:50:00|68.11|67.31|67.97|67.17|68.11|67.31|67.96|67.16|97
1706453700000|2024-01-28 14:55:00|67.96|67.16|67.79|66.99|67.97|67.17|67.74|66.94|145
1706454000000|2024-01-28 15:00:00|67.8|67|67.94|67.14|67.95|67.15|67.77|66.97|86
1706454300000|2024-01-28 15:05:00|67.93|67.13|67.98|67.18|67.98|67.18|67.89|67.09|73
1706454600000|2024-01-28 15:10:00|67.99|67.19|67.98|67.18|68.03|67.23|67.96|67.16|78
1706454900000|2024-01-28 15:15:00|67.97|67.17|68|67.2|68.06|67.26|67.97|67.17|66
1706455200000|2024-01-28 15:20:00|68.01|67.21|68.01|67.21|68.01|67.21|67.97|67.17|32
1706455500000|2024-01-28 15:25:00|68|67.2|68.03|67.23|68.03|67.23|67.99|67.19|62
1706455800000|2024-01-28 15:30:00|68.04|67.24|68.1|67.3|68.1|67.3|68.03|67.23|47
1706456100000|2024-01-28 15:35:00|68.09|67.29|67.89|67.09|68.1|67.3|67.86|67.06|121
1706456400000|2024-01-28 15:40:00|67.88|67.08|67.81|67.01|67.9|67.1|67.77|66.97|117
1706456700000|2024-01-28 15:45:00|67.82|67.02|67.9|67.1|67.96|67.16|67.74|66.94|142
1706457000000|2024-01-28 15:50:00|67.91|67.11|67.99|67.19|68|67.2|67.89|67.09|78
1706457300000|2024-01-28 15:55:00|68|67.2|68.05|67.25|68.06|67.26|67.98|67.18|76
1706457600000|2024-01-28 16:00:00|68.04|67.24|68.15|67.35|68.16|67.36|68.02|67.22|78
1706457900000|2024-01-28 16:05:00|68.16|67.36|68.17|67.37|68.19|67.39|68.14|67.34|32
1706458200000|2024-01-28 16:10:00|68.18|67.38|68.22|67.42|68.23|67.43|68.17|67.37|43
1706458500000|2024-01-28 16:15:00|68.21|67.41|68.17|67.37|68.25|67.45|68.13|67.33|76
1706458800000|2024-01-28 16:20:00|68.18|67.38|68.28|67.48|68.29|67.49|68.17|67.37|49
1706459100000|2024-01-28 16:25:00|68.29|67.49|68.28|67.48|68.29|67.49|68.24|67.44|74
1706459400000|2024-01-28 16:30:00|68.27|67.47|68.05|67.25|68.28|67.48|68.04|67.24|81
1706459700000|2024-01-28 16:35:00|68.04|67.24|68.19|67.39|68.19|67.39|68.04|67.24|71
1706460000000|2024-01-28 16:40:00|68.2|67.4|68.3|67.5|68.31|67.51|68.2|67.4|59
1706460300000|2024-01-28 16:45:00|68.29|67.49|68.34|67.54|68.34|67.54|68.21|67.41|81
1706460600000|2024-01-28 16:50:00|68.33|67.53|68.33|67.53|68.34|67.54|68.31|67.51|57
1706460900000|2024-01-28 16:55:00|68.34|67.54|68.35|67.55|68.38|67.58|68.34|67.54|32
1706461200000|2024-01-28 17:00:00|68.34|67.54|68.33|67.53|68.37|67.57|68.28|67.48|54
1706461500000|2024-01-28 17:05:00|68.34|67.54|68.22|67.42|68.39|67.59|68.21|67.41|67
1706461800000|2024-01-28 17:10:00|68.21|67.41|68.24|67.44|68.29|67.49|68.21|67.41|78
1706462100000|2024-01-28 17:15:00|68.25|67.45|68.3|67.5|68.3|67.5|68.17|67.37|106
1706462400000|2024-01-28 17:20:00|68.31|67.51|68.29|67.49|68.33|67.53|68.23|67.43|70
1706462700000|2024-01-28 17:25:00|68.28|67.48|68.21|67.41|68.31|67.51|68.16|67.36|68
1706463000000|2024-01-28 17:30:00|68.22|67.42|68.17|67.37|68.25|67.45|68.09|67.29|103
1706463300000|2024-01-28 17:35:00|68.16|67.36|68.07|67.27|68.17|67.37|67.98|67.18|120
1706463600000|2024-01-28 17:40:00|68.08|67.28|68.15|67.35|68.15|67.35|68.07|67.27|74
1706463900000|2024-01-28 17:45:00|68.14|67.34|68.23|67.43|68.23|67.43|68.09|67.29|70
1706464200000|2024-01-28 17:50:00|68.22|67.42|68.38|67.58|68.39|67.59|68.21|67.41|66
1706464500000|2024-01-28 17:55:00|68.39|67.59|68.62|67.82|68.63|67.83|68.39|67.59|39
1706464800000|2024-01-28 18:00:00|68.61|67.81|68.45|67.65|68.61|67.81|68.44|67.64|81
1706465100000|2024-01-28 18:05:00|68.44|67.64|68.27|67.47|68.47|67.67|68.27|67.47|85
1706465400000|2024-01-28 18:10:00|68.26|67.46|68.23|67.43|68.3|67.5|68.2|67.4|63
1706465700000|2024-01-28 18:15:00|68.22|67.42|68.01|67.21|68.22|67.42|67.98|67.18|127
1706466000000|2024-01-28 18:20:00|68|67.2|67.81|67.01|68.01|67.21|67.75|66.95|201
1706466300000|2024-01-28 18:25:00|67.82|67.02|67.86|67.06|67.88|67.08|67.73|66.93|144
1706466600000|2024-01-28 18:30:00|67.85|67.05|68.18|67.38|68.19|67.39|67.85|67.05|167
1706466900000|2024-01-28 18:35:00|68.17|67.37|68.14|67.34|68.21|67.41|68.12|67.32|89
1706467200000|2024-01-28 18:40:00|68.15|67.35|68.08|67.28|68.16|67.36|68.05|67.25|52
1706467500000|2024-01-28 18:45:00|68.07|67.27|67.97|67.17|68.11|67.31|67.93|67.13|80
1706467800000|2024-01-28 18:50:00|67.98|67.18|67.94|67.14|67.98|67.18|67.87|67.07|75
1706468100000|2024-01-28 18:55:00|67.95|67.15|67.99|67.19|68.06|67.26|67.95|67.15|68
1706468400000|2024-01-28 19:00:00|67.98|67.18|68.09|67.29|68.09|67.29|67.93|67.13|99
1706468700000|2024-01-28 19:05:00|68.08|67.28|68.11|67.31|68.18|67.38|68.03|67.23|110
1706469000000|2024-01-28 19:10:00|68.12|67.32|68.18|67.38|68.28|67.48|68.09|67.29|73
1706469300000|2024-01-28 19:15:00|68.19|67.39|68.16|67.36|68.21|67.41|68.12|67.32|68
1706469600000|2024-01-28 19:20:00|68.17|67.37|68.37|67.57|68.37|67.57|68.12|67.32|72
1706469900000|2024-01-28 19:25:00|68.36|67.56|68.43|67.63|68.44|67.64|68.3|67.5|44
1706470200000|2024-01-28 19:30:00|68.44|67.64|68.59|67.79|68.65|67.85|68.44|67.64|86
1706470500000|2024-01-28 19:35:00|68.56|67.76|68.18|67.38|68.56|67.76|68.15|67.35|198
1706470800000|2024-01-28 19:40:00|68.17|67.37|68.12|67.32|68.2|67.4|67.93|67.13|355
1706471100000|2024-01-28 19:45:00|68.11|67.31|68.25|67.45|68.37|67.57|68.11|67.31|205
1706471400000|2024-01-28 19:50:00|68.26|67.46|68.4|67.6|68.4|67.6|68.24|67.44|106
1706471700000|2024-01-28 19:55:00|68.39|67.59|68.33|67.53|68.4|67.6|68.25|67.45|137
1706472000000|2024-01-28 20:00:00|68.34|67.54|68.32|67.52|68.35|67.55|68.09|67.29|193
1706472300000|2024-01-28 20:05:00|68.31|67.51|68.2|67.4|68.47|67.67|68.18|67.38|133
1706472600000|2024-01-28 20:10:00|68.19|67.39|67.96|67.16|68.22|67.42|67.95|67.15|214
1706472900000|2024-01-28 20:15:00|67.97|67.17|68.02|67.22|68.09|67.29|67.84|67.04|221
1706473200000|2024-01-28 20:20:00|68.01|67.21|67.98|67.18|68.09|67.29|67.93|67.13|103
1706473500000|2024-01-28 20:25:00|68|67.2|68.75|66.75|68.8|67.46|67.99|66.73|122
1706473800000|2024-01-28 20:30:00|68.76|66.76|68.92|66.92|68.94|66.94|68.75|66.75|166
1706474100000|2024-01-28 20:35:00|68.93|66.93|69.3|67.3|69.31|67.31|68.93|66.93|154
1706474400000|2024-01-28 20:40:00|69.29|67.29|69.24|67.24|69.34|67.34|69.1|67.1|125
1706474700000|2024-01-28 20:45:00|69.23|67.23|69.18|67.18|69.24|67.24|69.11|67.11|94
1706475000000|2024-01-28 20:50:00|69.16|67.16|69.07|67.07|69.17|67.17|69.02|67.02|72
1706475300000|2024-01-28 20:55:00|69.08|67.08|69.09|67.09|69.16|67.16|69.02|67.02|60
1706475600000|2024-01-28 21:00:00|69.08|67.08|68.95|66.95|69.14|67.14|68.95|66.95|76
1706475900000|2024-01-28 21:05:00|68.96|66.96|69|67|69.01|67.01|68.9|66.9|74
1706476200000|2024-01-28 21:10:00|69.01|67.01|69.04|67.04|69.12|67.12|69.01|67.01|74
1706476500000|2024-01-28 21:15:00|69.05|67.05|69.04|67.04|69.06|67.06|68.94|66.94|102
1706476800000|2024-01-28 21:20:00|69.03|67.03|68.94|66.94|69.04|67.04|68.88|66.88|118
1706477100000|2024-01-28 21:25:00|68.95|66.95|68.97|66.97|68.99|66.99|68.9|66.9|78
1706477400000|2024-01-28 21:30:00|68.96|66.96|68.96|66.96|69|67|68.86|66.86|116
1706477700000|2024-01-28 21:35:00|68.95|66.95|68.83|66.83|68.95|66.95|68.74|66.74|97
1706478000000|2024-01-28 21:40:00|68.82|66.82|69.01|67.01|69.07|67.07|68.8|66.8|131
1706478300000|2024-01-28 21:45:00|69.02|67.02|68.45|67.65|69.13|67.73|68.43|66.97|123
1706478600000|2024-01-28 21:50:00|68.46|67.66|68.45|67.65|68.49|67.69|68.38|67.58|129
1706478900000|2024-01-28 21:55:00|68.46|67.66|68.45|67.65|68.51|67.71|68.43|67.63|61
1706479200000|2024-01-28 22:00:00|68.46|67.66|68.42|67.62|68.52|67.72|68.38|67.58|97
1706479500000|2024-01-28 22:05:00|68.41|67.61|68.57|67.77|68.57|67.77|68.41|67.61|35
1706479800000|2024-01-28 22:10:00|68.58|67.78|68.64|67.84|68.68|67.88|68.58|67.78|44
1706480100000|2024-01-28 22:15:00|68.62|67.82|68.55|67.75|68.62|67.82|68.42|67.62|65
1706480400000|2024-01-28 22:20:00|68.56|67.76|68.59|67.79|68.61|67.81|68.51|67.71|32
1706480700000|2024-01-28 22:25:00|68.61|67.81|68.53|67.73|68.66|67.86|68.45|67.65|60
1706481000000|2024-01-28 22:30:00|68.54|67.74|68.43|67.63|68.59|67.79|68.42|67.62|30
1706481300000|2024-01-28 22:35:00|68.42|67.62|68.21|67.41|68.43|67.63|68.19|67.39|79
1706481600000|2024-01-28 22:40:00|68.22|67.42|68.25|67.45|68.27|67.47|68.19|67.39|56
1706481900000|2024-01-28 22:45:00|68.26|67.46|68.45|67.65|68.46|67.66|68.26|67.46|34
1706482200000|2024-01-28 22:50:00|68.44|67.64|68.42|67.62|68.44|67.64|68.38|67.58|34
1706482500000|2024-01-28 22:55:00|68.43|67.63|68.62|67.82|68.62|67.82|68.43|67.63|44
1706482800000|2024-01-28 23:00:00|68.63|67.83|68.73|67.93|68.8|68|68.62|67.82|67
1706483100000|2024-01-28 23:05:00|68.74|67.94|68.55|67.75|68.79|67.99|68.55|67.75|61
1706483400000|2024-01-28 23:10:00|68.54|67.74|68.57|67.77|68.61|67.81|68.47|67.67|70
1706483700000|2024-01-28 23:15:00|68.58|67.78|68.73|67.93|68.73|67.93|68.54|67.74|85
1706484000000|2024-01-28 23:20:00|68.74|67.94|68.69|67.89|68.77|67.97|68.68|67.88|59
1706484300000|2024-01-28 23:25:00|68.7|67.9|68.71|67.91|68.76|67.96|68.7|67.9|62
1706484600000|2024-01-28 23:30:00|68.7|67.9|68.74|67.94|68.75|67.95|68.66|67.86|32
1706484900000|2024-01-28 23:35:00|68.73|67.93|68.81|68.01|68.85|68.05|68.73|67.93|48
1706485200000|2024-01-28 23:40:00|68.82|68.02|68.79|67.99|68.84|68.04|68.77|67.97|68
1706485500000|2024-01-28 23:45:00|68.78|67.98|68.81|68.01|68.86|68.06|68.77|67.97|75
1706485800000|2024-01-28 23:50:00|68.8|68|68.81|68.01|68.84|68.04|68.77|67.97|41
1706486100000|2024-01-28 23:55:00|68.82|68.02|68.76|67.96|68.82|68.02|68.75|67.95|67
1706486400000|2024-01-29 00:00:00|68.74|67.94|68.58|67.78|68.74|67.94|68.55|67.75|90
1706486700000|2024-01-29 00:05:00|68.57|67.77|68.48|67.68|68.57|67.77|68.44|67.64|85
1706487000000|2024-01-29 00:10:00|68.49|67.69|68.53|67.73|68.55|67.75|68.36|67.56|101
1706487300000|2024-01-29 00:15:00|68.54|67.74|68.42|67.62|68.59|67.79|68.42|67.62|45
1706487600000|2024-01-29 00:20:00|68.43|67.63|68.46|67.66|68.49|67.69|68.41|67.61|89
1706487900000|2024-01-29 00:25:00|68.45|67.65|68.54|67.74|68.58|67.78|68.44|67.64|47
1706488200000|2024-01-29 00:30:00|68.53|67.73|68.44|67.64|68.61|67.81|68.43|67.63|55
1706488500000|2024-01-29 00:35:00|68.43|67.63|68.45|67.65|68.53|67.73|68.42|67.62|66
1706488800000|2024-01-29 00:40:00|68.44|67.64|68.52|67.72|68.59|67.79|68.44|67.64|60
1706489100000|2024-01-29 00:45:00|68.51|67.71|68.42|67.62|68.51|67.71|68.42|67.62|98
1706489400000|2024-01-29 00:50:00|68.41|67.61|68.37|67.57|68.47|67.67|68.35|67.55|41
1706489700000|2024-01-29 00:55:00|68.38|67.58|68.54|67.74|68.58|67.78|68.37|67.57|52
1706490000000|2024-01-29 01:00:00|68.53|67.73|68.52|67.72|68.63|67.83|68.52|67.72|62
1706490300000|2024-01-29 01:05:00|68.53|67.73|68.59|67.79|68.64|67.84|68.5|67.7|75
1706490600000|2024-01-29 01:10:00|68.58|67.78|68.58|67.78|68.65|67.85|68.57|67.77|49
1706490900000|2024-01-29 01:15:00|68.57|67.77|68.66|67.86|68.67|67.87|68.55|67.75|34
1706491200000|2024-01-29 01:20:00|68.65|67.85|68.77|67.97|68.77|67.97|68.64|67.84|35
1706491500000|2024-01-29 01:25:00|68.76|67.96|68.79|67.99|68.82|68.02|68.75|67.95|56
1706491800000|2024-01-29 01:30:00|68.78|67.98|68.91|68.11|68.93|68.13|68.78|67.98|44
1706492100000|2024-01-29 01:35:00|68.9|68.1|68.79|67.99|68.94|68.14|68.79|67.99|63
1706492400000|2024-01-29 01:40:00|68.8|68|68.78|67.98|68.83|68.03|68.78|67.98|49
1706492700000|2024-01-29 01:45:00|68.77|67.97|68.71|67.91|68.77|67.97|68.68|67.88|89
1706493000000|2024-01-29 01:50:00|68.7|67.9|68.63|67.83|68.7|67.9|68.63|67.83|34
1706493300000|2024-01-29 01:55:00|68.65|67.85|68.67|67.87|68.67|67.87|68.62|67.82|30
1706493600000|2024-01-29 02:00:00|68.68|67.88|68.66|67.86|68.72|67.92|68.63|67.83|71
1706493900000|2024-01-29 02:05:00|68.67|67.87|68.66|67.86|68.7|67.9|68.64|67.84|29
1706494200000|2024-01-29 02:10:00|68.65|67.85|68.68|67.88|68.69|67.89|68.64|67.84|33
1706494500000|2024-01-29 02:15:00|68.69|67.89|68.74|67.94|68.77|67.97|68.68|67.88|36
1706494800000|2024-01-29 02:20:00|68.73|67.93|68.74|67.94|68.77|67.97|68.73|67.93|12
1706495100000|2024-01-29 02:25:00|68.73|67.93|68.7|67.9|68.74|67.94|68.69|67.89|25
1706495400000|2024-01-29 02:30:00|68.71|67.91|68.72|67.92|68.76|67.96|68.67|67.87|41
1706495700000|2024-01-29 02:35:00|68.74|67.94|68.63|67.83|68.74|67.94|68.62|67.82|49
1706496000000|2024-01-29 02:40:00|68.62|67.82|68.55|67.75|68.63|67.83|68.55|67.75|25
1706496300000|2024-01-29 02:45:00|68.56|67.76|68.56|67.76|68.57|67.77|68.55|67.75|23
1706496600000|2024-01-29 02:50:00|68.57|67.77|68.53|67.73|68.57|67.77|68.52|67.72|23
1706496900000|2024-01-29 02:55:00|68.52|67.72|68.5|67.7|68.53|67.73|68.48|67.68|83
1706497200000|2024-01-29 03:00:00|68.51|67.71|68.52|67.72|68.56|67.76|68.5|67.7|52
1706497500000|2024-01-29 03:05:00|68.53|67.73|68.6|67.8|68.6|67.8|68.53|67.73|23
1706497800000|2024-01-29 03:10:00|68.61|67.81|68.6|67.8|68.63|67.83|68.58|67.78|92
1706498100000|2024-01-29 03:15:00|68.59|67.79|68.71|67.91|68.72|67.92|68.59|67.79|71
1706498400000|2024-01-29 03:20:00|68.72|67.92|68.73|67.93|68.75|67.95|68.7|67.9|26
1706498700000|2024-01-29 03:25:00|68.72|67.92|68.71|67.91|68.73|67.93|68.66|67.86|60
1706499000000|2024-01-29 03:30:00|68.72|67.92|68.66|67.86|68.76|67.96|68.66|67.86|48
1706499300000|2024-01-29 03:35:00|68.67|67.87|68.67|67.87|68.69|67.89|68.66|67.86|40
1706499600000|2024-01-29 03:40:00|68.68|67.88|68.65|67.85|68.69|67.89|68.63|67.83|37
1706499900000|2024-01-29 03:45:00|68.64|67.84|68.55|67.75|68.65|67.85|68.53|67.73|34
1706500200000|2024-01-29 03:50:00|68.54|67.74|68.52|67.72|68.56|67.76|68.51|67.71|33
1706500500000|2024-01-29 03:55:00|68.53|67.73|68.53|67.73|68.55|67.75|68.51|67.71|15
1706500800000|2024-01-29 04:00:00|68.52|67.72|68.5|67.7|68.55|67.75|68.5|67.7|19
1706501100000|2024-01-29 04:05:00|68.49|67.69|68.43|67.63|68.49|67.69|68.4|67.6|15
1706501400000|2024-01-29 04:10:00|68.42|67.62|68.4|67.6|68.42|67.62|68.4|67.6|5
1706501700000|2024-01-29 04:15:00|68.39|67.59|68.39|67.59|68.4|67.6|68.38|67.58|9
1706502000000|2024-01-29 04:20:00|68.38|67.58|68.44|67.64|68.44|67.64|68.36|67.56|15
1706502300000|2024-01-29 04:25:00|68.45|67.65|68.41|67.61|68.45|67.65|68.39|67.59|11
1706502600000|2024-01-29 04:30:00|68.42|67.62|68.44|67.64|68.46|67.66|68.4|67.6|19
1706502900000|2024-01-29 04:35:00|68.42|67.62|68.39|67.59|68.44|67.64|68.39|67.59|14
1706503200000|2024-01-29 04:40:00|68.38|67.58|68.32|67.52|68.39|67.59|68.27|67.47|24
1706503500000|2024-01-29 04:45:00|68.33|67.53|68.28|67.48|68.33|67.53|68.26|67.46|26
1706503800000|2024-01-29 04:50:00|68.29|67.49|68.28|67.48|68.33|67.53|68.28|67.48|16
1706504100000|2024-01-29 04:55:00|68.29|67.49|68.3|67.5|68.31|67.51|68.29|67.49|20
1706504400000|2024-01-29 05:00:00|68.32|67.52|68.34|67.54|68.37|67.57|68.32|67.52|12
1706504700000|2024-01-29 05:05:00|68.3|67.5|68.25|67.45|68.31|67.51|68.25|67.45|35
1706505000000|2024-01-29 05:10:00|68.24|67.44|68.26|67.46|68.26|67.46|68.21|67.41|50
1706505300000|2024-01-29 05:15:00|68.27|67.47|68.24|67.44|68.27|67.47|68.22|67.42|14
1706505600000|2024-01-29 05:20:00|68.25|67.45|68.18|67.38|68.25|67.45|68.18|67.38|24
1706505900000|2024-01-29 05:25:00|68.19|67.39|68.18|67.38|68.19|67.39|68.12|67.32|35
1706506200000|2024-01-29 05:30:00|68.19|67.39|68.19|67.39|68.2|67.4|68.16|67.36|21
1706506500000|2024-01-29 05:35:00|68.18|67.38|68.17|67.37|68.18|67.38|68.16|67.36|18
1706506800000|2024-01-29 05:40:00|68.16|67.36|68.09|67.29|68.17|67.37|68.09|67.29|32
1706507100000|2024-01-29 05:45:00|68.1|67.3|68.12|67.32|68.12|67.32|68.08|67.28|52
1706507400000|2024-01-29 05:50:00|68.11|67.31|68.15|67.35|68.15|67.35|68.07|67.27|47
1706507700000|2024-01-29 05:55:00|68.17|67.37|68.11|67.31|68.19|67.39|68.1|67.3|25
1706508000000|2024-01-29 06:00:00|68.13|67.33|68.22|67.42|68.24|67.44|68.13|67.33|33
1706508300000|2024-01-29 06:05:00|68.23|67.43|68.2|67.4|68.27|67.47|68.19|67.39|20
1706508600000|2024-01-29 06:10:00|68.21|67.41|68.15|67.35|68.25|67.45|68.15|67.35|47
1706508900000|2024-01-29 06:15:00|68.14|67.34|68.17|67.37|68.19|67.39|68.08|67.28|32
1706509200000|2024-01-29 06:20:00|68.16|67.36|68.21|67.41|68.23|67.43|68.14|67.34|54
1706509500000|2024-01-29 06:25:00|68.19|67.39|68.21|67.41|68.24|67.44|68.19|67.39|26
1706509800000|2024-01-29 06:30:00|68.22|67.42|68.23|67.43|68.25|67.45|68.2|67.4|32
1706510100000|2024-01-29 06:35:00|68.22|67.42|68.19|67.39|68.24|67.44|68.19|67.39|36
1706510400000|2024-01-29 06:40:00|68.18|67.38|68.12|67.32|68.19|67.39|68.12|67.32|38
1706510700000|2024-01-29 06:45:00|68.11|67.31|68.15|67.35|68.16|67.36|68.1|67.3|32
1706511000000|2024-01-29 06:50:00|68.16|67.36|68.1|67.3|68.16|67.36|68.09|67.29|27
1706511300000|2024-01-29 06:55:00|68.11|67.31|68.11|67.31|68.15|67.35|68.09|67.29|45
1706511600000|2024-01-29 07:00:00|68.12|67.32|68.09|67.29|68.14|67.34|68.09|67.29|24
1706511900000|2024-01-29 07:05:00|68.1|67.3|68.08|67.28|68.1|67.3|68.07|67.27|18
1706512200000|2024-01-29 07:10:00|68.09|67.29|68.17|67.37|68.17|67.37|68.09|67.29|27
1706512500000|2024-01-29 07:15:00|68.16|67.36|68.1|67.3|68.21|67.41|68.09|67.29|60
1706512800000|2024-01-29 07:20:00|68.11|67.31|68.13|67.33|68.13|67.33|68.1|67.3|40
1706513100000|2024-01-29 07:25:00|68.12|67.32|68.11|67.31|68.14|67.34|68.1|67.3|36
1706513400000|2024-01-29 07:30:00|68.12|67.32|68.09|67.29|68.12|67.32|68.07|67.27|47
1706513700000|2024-01-29 07:35:00|68.08|67.28|67.94|67.14|68.08|67.28|67.91|67.11|86
1706514000000|2024-01-29 07:40:00|67.93|67.13|67.9|67.1|67.94|67.14|67.84|67.04|78
1706514300000|2024-01-29 07:45:00|67.89|67.09|67.82|67.02|67.91|67.11|67.81|67.01|71
1706514600000|2024-01-29 07:50:00|67.83|67.03|67.85|67.05|67.87|67.07|67.81|67.01|79
1706514900000|2024-01-29 07:55:00|67.84|67.04|67.85|67.05|67.89|67.09|67.84|67.04|55
1706515200000|2024-01-29 08:00:00|67.84|67.04|67.87|67.07|67.92|67.12|67.83|67.03|26
1706515500000|2024-01-29 08:05:00|67.85|67.05|67.85|67.05|67.93|67.13|67.85|67.05|53
1706515800000|2024-01-29 08:10:00|67.87|67.07|67.89|67.09|67.93|67.13|67.87|67.07|38
1706516100000|2024-01-29 08:15:00|67.91|67.11|67.85|67.05|67.91|67.11|67.8|67|64
1706516400000|2024-01-29 08:20:00|67.84|67.04|68.11|67.31|68.12|67.32|67.8|67|191
1706516700000|2024-01-29 08:25:00|68.09|67.29|67.87|67.07|68.19|67.39|67.87|67.07|165
1706517000000|2024-01-29 08:30:00|67.88|67.08|67.79|66.99|67.94|67.14|67.77|66.97|112
1706517300000|2024-01-29 08:35:00|67.8|67|67.8|67|67.88|67.08|67.8|67|23
1706517600000|2024-01-29 08:40:00|67.81|67.01|67.88|67.08|67.88|67.08|67.8|67|49
1706517900000|2024-01-29 08:45:00|67.86|67.06|68|67.2|68|67.2|67.86|67.06|43
1706518200000|2024-01-29 08:50:00|67.99|67.19|67.95|67.15|68.03|67.23|67.95|67.15|56
1706518500000|2024-01-29 08:55:00|67.96|67.16|67.89|67.09|67.98|67.18|67.89|67.09|58
1706518800000|2024-01-29 09:00:00|67.91|67.11|67.94|67.14|67.96|67.16|67.89|67.09|77
1706519100000|2024-01-29 09:05:00|67.91|67.11|67.81|67.01|67.92|67.12|67.77|66.97|96
1706519400000|2024-01-29 09:10:00|67.82|67.02|67.81|67.01|67.88|67.08|67.81|67.01|45
1706519700000|2024-01-29 09:15:00|67.8|67|67.83|67.03|67.83|67.03|67.76|66.96|28
1706520000000|2024-01-29 09:20:00|67.82|67.02|67.95|67.15|67.96|67.16|67.82|67.02|77
1706520300000|2024-01-29 09:25:00|67.94|67.14|67.96|67.16|67.96|67.16|67.91|67.11|72
1706520600000|2024-01-29 09:30:00|67.97|67.17|67.97|67.17|68.01|67.21|67.94|67.14|76
1706520900000|2024-01-29 09:35:00|67.98|67.18|68.09|67.29|68.09|67.29|67.95|67.15|56
1706521200000|2024-01-29 09:40:00|68.11|67.31|68.12|67.32|68.17|67.37|68.09|67.29|66
1706521500000|2024-01-29 09:45:00|68.11|67.31|68.12|67.32|68.14|67.34|68.09|67.29|61
1706521800000|2024-01-29 09:50:00|68.11|67.31|68.1|67.3|68.16|67.36|68.1|67.3|64
1706522100000|2024-01-29 09:55:00|68.09|67.29|68.17|67.37|68.17|67.37|68.09|67.29|30
1706522400000|2024-01-29 10:00:00|68.15|67.35|68.17|67.37|68.22|67.42|68.13|67.33|93
1706522700000|2024-01-29 10:05:00|68.18|67.38|68.13|67.33|68.18|67.38|68.09|67.29|48
1706523000000|2024-01-29 10:10:00|68.12|67.32|68.11|67.31|68.14|67.34|68.09|67.29|27
1706523300000|2024-01-29 10:15:00|68.12|67.32|68.02|67.22|68.12|67.32|68|67.2|29
1706523600000|2024-01-29 10:20:00|68.01|67.21|67.97|67.17|68.01|67.21|67.96|67.16|40
1706523900000|2024-01-29 10:25:00|67.98|67.18|67.96|67.16|67.98|67.18|67.95|67.15|25
1706524200000|2024-01-29 10:30:00|67.97|67.17|68.01|67.21|68.04|67.24|67.96|67.16|35
1706524500000|2024-01-29 10:35:00|68.02|67.22|68.05|67.25|68.06|67.26|68.01|67.21|39
1706524800000|2024-01-29 10:40:00|68.06|67.26|68.1|67.3|68.11|67.31|68.05|67.25|21
1706525100000|2024-01-29 10:45:00|68.11|67.31|68.05|67.25|68.11|67.31|68.03|67.23|59
1706525400000|2024-01-29 10:50:00|68.06|67.26|68.09|67.29|68.11|67.31|68.06|67.26|20
1706525700000|2024-01-29 10:55:00|68.08|67.28|68.05|67.25|68.09|67.29|68.04|67.24|13
1706526000000|2024-01-29 11:00:00|68.04|67.24|67.97|67.17|68.04|67.24|67.96|67.16|21
1706526300000|2024-01-29 11:05:00|67.98|67.18|68.04|67.24|68.06|67.26|67.98|67.18|29
1706526600000|2024-01-29 11:10:00|68.05|67.25|68.12|67.32|68.14|67.34|68.04|67.24|24
1706526900000|2024-01-29 11:15:00|68.13|67.33|68.04|67.24|68.13|67.33|67.99|67.19|29
1706527200000|2024-01-29 11:20:00|68.03|67.23|67.99|67.19|68.07|67.27|67.98|67.18|40
1706527500000|2024-01-29 11:25:00|68|67.2|68.01|67.21|68.02|67.22|67.98|67.18|30
1706527800000|2024-01-29 11:30:00|68|67.2|67.99|67.19|68.01|67.21|67.94|67.14|37
1706528100000|2024-01-29 11:35:00|67.98|67.18|68.04|67.24|68.04|67.24|67.96|67.16|44
1706528400000|2024-01-29 11:40:00|68.03|67.23|68.02|67.22|68.08|67.28|68.01|67.21|70
1706528700000|2024-01-29 11:45:00|68.04|67.24|68.05|67.25|68.06|67.26|68.02|67.22|17
1706529000000|2024-01-29 11:50:00|68.04|67.24|68.01|67.21|68.04|67.24|67.97|67.17|53
1706529300000|2024-01-29 11:55:00|68|67.2|68|67.2|68.01|67.21|67.95|67.15|91
1706529600000|2024-01-29 12:00:00|67.99|67.19|68.01|67.21|68.01|67.21|67.96|67.16|122
1706529900000|2024-01-29 12:05:00|68|67.2|68.04|67.24|68.04|67.24|67.97|67.17|70
1706530200000|2024-01-29 12:10:00|68.03|67.23|68.02|67.22|68.05|67.25|68.01|67.21|36
1706530500000|2024-01-29 12:15:00|68.01|67.21|68.03|67.23|68.04|67.24|68|67.2|41
1706530800000|2024-01-29 12:20:00|68.04|67.24|68.06|67.26|68.07|67.27|68.02|67.22|15
1706531100000|2024-01-29 12:25:00|68.05|67.25|68|67.2|68.05|67.25|67.99|67.19|26
1706531400000|2024-01-29 12:30:00|67.99|67.19|67.94|67.14|68|67.2|67.93|67.13|80
1706531700000|2024-01-29 12:35:00|67.93|67.13|67.85|67.05|67.94|67.14|67.85|67.05|75
1706532000000|2024-01-29 12:40:00|67.86|67.06|67.77|66.97|67.87|67.07|67.71|66.91|83
1706532300000|2024-01-29 12:45:00|67.78|66.98|67.8|67|67.81|67.01|67.71|66.91|92
1706532600000|2024-01-29 12:50:00|67.81|67.01|67.8|67|67.81|67.01|67.76|66.96|56
1706532900000|2024-01-29 12:55:00|67.81|67.01|67.73|66.93|67.82|67.02|67.72|66.92|47
1706533200000|2024-01-29 13:00:00|67.72|66.92|67.73|66.93|67.77|66.97|67.71|66.91|65
1706533500000|2024-01-29 13:05:00|67.72|66.92|67.63|66.83|67.72|66.92|67.53|66.73|88
1706533800000|2024-01-29 13:10:00|67.64|66.84|67.58|66.78|67.65|66.85|67.58|66.78|57
1706534100000|2024-01-29 13:15:00|67.59|66.79|67.51|66.71|67.65|66.85|67.5|66.7|85
1706534400000|2024-01-29 13:20:00|67.5|66.7|67.4|66.6|67.52|66.72|67.36|66.56|103
1706534700000|2024-01-29 13:25:00|67.41|66.61|67.47|66.67|67.59|66.79|67.4|66.6|85
1706535000000|2024-01-29 13:30:00|67.51|66.71|67.52|66.72|67.56|66.76|67.36|66.56|142
1706535300000|2024-01-29 13:35:00|67.53|66.73|67.52|66.72|67.57|66.77|67.51|66.71|61
1706535600000|2024-01-29 13:40:00|67.53|66.73|67.52|66.72|67.53|66.73|67.46|66.66|62
1706535900000|2024-01-29 13:45:00|67.5|66.7|67.38|66.58|67.52|66.72|67.35|66.55|101
1706536200000|2024-01-29 13:50:00|67.37|66.57|67.33|66.53|67.38|66.58|67.25|66.45|135
1706536500000|2024-01-29 13:55:00|67.32|66.52|67.34|66.54|67.35|66.55|67.27|66.47|74
1706536800000|2024-01-29 14:00:00|67.35|66.55|67.49|66.69|67.49|66.69|67.27|66.47|99
1706537100000|2024-01-29 14:05:00|67.48|66.68|67.58|66.78|67.59|66.79|67.46|66.66|52
1706537400000|2024-01-29 14:10:00|67.57|66.77|67.53|66.73|67.58|66.78|67.53|66.73|25
1706537700000|2024-01-29 14:15:00|67.54|66.74|67.66|66.86|67.66|66.86|67.53|66.73|37
1706538000000|2024-01-29 14:20:00|67.68|66.88|67.48|66.68|67.68|66.88|67.44|66.64|96
1706538300000|2024-01-29 14:25:00|67.47|66.67|67.52|66.72|67.53|66.73|67.46|66.66|35
1706538600000|2024-01-29 14:30:00|67.53|66.73|67.49|66.69|67.55|66.75|67.42|66.62|167
1706538900000|2024-01-29 14:35:00|67.48|66.68|67.51|66.71|67.53|66.73|67.44|66.64|122
1706539200000|2024-01-29 14:40:00|67.5|66.7|67.47|66.67|67.52|66.72|67.46|66.66|74
1706539500000|2024-01-29 14:45:00|67.46|66.66|67.41|66.61|67.51|66.71|67.39|66.59|89
1706539800000|2024-01-29 14:50:00|67.42|66.62|67.34|66.54|67.43|66.63|67.24|66.44|141
1706540100000|2024-01-29 14:55:00|67.33|66.53|67.48|66.68|67.49|66.69|67.3|66.5|76
1706540400000|2024-01-29 15:00:00|67.47|66.67|67.36|66.56|67.51|66.71|67.34|66.54|111
1706540700000|2024-01-29 15:05:00|67.35|66.55|67.44|66.64|67.49|66.69|67.35|66.55|100
1706541000000|2024-01-29 15:10:00|67.45|66.65|67.48|66.68|67.48|66.68|67.43|66.63|106
1706541300000|2024-01-29 15:15:00|67.46|66.66|67.48|66.68|67.57|66.77|67.45|66.65|103
1706541600000|2024-01-29 15:20:00|67.49|66.69|67.56|66.76|67.57|66.77|67.45|66.65|135
1706541900000|2024-01-29 15:25:00|67.55|66.75|67.42|66.62|67.55|66.75|67.41|66.61|136
1706542200000|2024-01-29 15:30:00|67.41|66.61|67.34|66.54|67.47|66.67|67.33|66.53|133
1706542500000|2024-01-29 15:35:00|67.33|66.53|67.36|66.56|67.39|66.59|67.3|66.5|70
1706542800000|2024-01-29 15:40:00|67.37|66.57|67.42|66.62|67.48|66.68|67.36|66.56|103
1706543100000|2024-01-29 15:45:00|67.43|66.63|67.62|66.82|67.63|66.83|67.42|66.62|106
1706543400000|2024-01-29 15:50:00|67.63|66.83|67.89|67.09|67.9|67.1|67.61|66.81|214
1706543700000|2024-01-29 15:55:00|67.88|67.08|67.94|67.14|67.99|67.19|67.84|67.04|191
1706544000000|2024-01-29 16:00:00|67.95|67.15|67.85|67.05|68.02|67.22|67.82|67.02|233
1706544300000|2024-01-29 16:05:00|67.86|67.06|67.9|67.1|67.9|67.1|67.76|66.96|202
1706544600000|2024-01-29 16:10:00|67.89|67.09|67.74|66.94|67.89|67.09|67.71|66.91|118
1706544900000|2024-01-29 16:15:00|67.73|66.93|67.97|67.17|68|67.2|67.72|66.92|138
1706545200000|2024-01-29 16:20:00|67.98|67.18|68.18|67.38|68.18|67.38|67.98|67.18|233
1706545500000|2024-01-29 16:25:00|68.17|67.37|68.15|67.35|68.24|67.44|68.12|67.32|169
1706545800000|2024-01-29 16:30:00|68.16|67.36|68.36|67.56|68.36|67.56|68.03|67.23|240
1706546100000|2024-01-29 16:35:00|68.35|67.55|68.26|67.46|68.35|67.55|68.24|67.44|229
1706546400000|2024-01-29 16:40:00|68.25|67.45|68.24|67.44|68.34|67.54|68.16|67.36|202
1706546700000|2024-01-29 16:45:00|68.25|67.45|68.3|67.5|68.35|67.55|68.23|67.43|195
1706547000000|2024-01-29 16:50:00|68.29|67.49|68.34|67.54|68.36|67.56|68.28|67.48|109
1706547300000|2024-01-29 16:55:00|68.33|67.53|68.37|67.57|68.39|67.59|68.27|67.47|126
1706547600000|2024-01-29 17:00:00|68.38|67.58|68.32|67.52|68.52|67.72|68.31|67.51|265
1706547900000|2024-01-29 17:05:00|68.33|67.53|68.25|67.45|68.34|67.54|68.21|67.41|238
1706548200000|2024-01-29 17:10:00|68.26|67.46|68.25|67.45|68.34|67.54|68.23|67.43|166
1706548500000|2024-01-29 17:15:00|68.24|67.44|68.68|67.88|68.72|67.92|68.24|67.44|215
1706548800000|2024-01-29 17:20:00|68.69|67.89|68.5|67.7|68.69|67.89|68.43|67.63|261
1706549100000|2024-01-29 17:25:00|68.51|67.71|68.55|67.75|68.6|67.8|68.5|67.7|99
1706549400000|2024-01-29 17:30:00|68.56|67.76|68.58|67.78|68.62|67.82|68.53|67.73|69
1706549700000|2024-01-29 17:35:00|68.59|67.79|68.73|67.93|68.9|68.1|68.52|67.72|140
1706550000000|2024-01-29 17:40:00|68.72|67.92|68.5|67.7|68.72|67.92|68.47|67.67|107
1706550300000|2024-01-29 17:45:00|68.49|67.69|68.41|67.61|68.57|67.77|68.36|67.56|129
1706550600000|2024-01-29 17:50:00|68.4|67.6|68.36|67.56|68.47|67.67|68.33|67.53|92
1706550900000|2024-01-29 17:55:00|68.37|67.57|68.58|67.78|68.65|67.85|68.37|67.57|82
1706551200000|2024-01-29 18:00:00|68.59|67.79|68.63|67.83|68.68|67.88|68.59|67.79|80
1706551500000|2024-01-29 18:05:00|68.61|67.81|68.64|67.84|68.73|67.93|68.6|67.8|31
1706551800000|2024-01-29 18:10:00|68.65|67.85|68.61|67.81|68.66|67.86|68.59|67.79|78
1706552100000|2024-01-29 18:15:00|68.6|67.8|68.58|67.78|68.61|67.81|68.54|67.74|71
1706552400000|2024-01-29 18:20:00|68.59|67.79|68.59|67.79|68.66|67.86|68.52|67.72|89
1706552700000|2024-01-29 18:25:00|68.6|67.8|68.71|67.91|68.93|68.13|68.58|67.78|110
1706553000000|2024-01-29 18:30:00|68.72|67.92|68.65|67.85|68.75|67.95|68.62|67.82|136
1706553300000|2024-01-29 18:35:00|68.66|67.86|68.53|67.73|68.66|67.86|68.51|67.71|123
1706553600000|2024-01-29 18:40:00|68.52|67.72|68.5|67.7|68.59|67.79|68.49|67.69|73
1706553900000|2024-01-29 18:45:00|68.49|67.69|68.44|67.64|68.52|67.72|68.41|67.61|99
1706554200000|2024-01-29 18:50:00|68.45|67.65|68.45|67.65|68.5|67.7|68.43|67.63|52
1706554500000|2024-01-29 18:55:00|68.46|67.66|68.53|67.73|68.54|67.74|68.44|67.64|24
1706554800000|2024-01-29 19:00:00|68.54|67.74|68.6|67.8|68.64|67.84|68.54|67.74|24
1706555100000|2024-01-29 19:05:00|68.59|67.79|68.85|68.05|68.87|68.07|68.54|67.74|126
1706555400000|2024-01-29 19:10:00|68.87|68.07|68.74|67.94|69.03|68.23|68.66|67.86|240
1706555700000|2024-01-29 19:15:00|68.73|67.93|68.79|67.99|68.87|68.07|68.73|67.93|63
1706556000000|2024-01-29 19:20:00|68.74|67.94|68.7|67.9|68.77|67.97|68.69|67.89|49
1706556300000|2024-01-29 19:25:00|68.71|67.91|68.82|68.02|68.82|68.02|68.65|67.85|95
1706556600000|2024-01-29 19:30:00|68.83|68.03|68.84|68.04|69.07|68.27|68.73|67.93|90
1706556900000|2024-01-29 19:35:00|68.83|68.03|68.87|68.07|68.89|68.09|68.79|67.99|47
1706557200000|2024-01-29 19:40:00|68.88|68.08|68.91|68.11|69|68.2|68.88|68.08|72
1706557500000|2024-01-29 19:45:00|68.9|68.1|68.81|68.01|68.98|68.18|68.81|68.01|84
1706557800000|2024-01-29 19:50:00|68.8|68|68.86|68.06|68.86|68.06|68.79|67.99|29
1706558100000|2024-01-29 19:55:00|68.85|68.05|68.78|67.98|68.86|68.06|68.76|67.96|41
1706558400000|2024-01-29 20:00:00|68.77|67.97|68.9|68.1|68.9|68.1|68.77|67.97|59
1706558700000|2024-01-29 20:05:00|68.88|68.08|68.92|68.12|68.96|68.16|68.85|68.05|25
1706559000000|2024-01-29 20:10:00|68.91|68.11|68.9|68.1|68.92|68.12|68.87|68.07|33
1706559300000|2024-01-29 20:15:00|68.89|68.09|68.88|68.08|68.91|68.11|68.84|68.04|24
1706559600000|2024-01-29 20:20:00|68.87|68.07|68.85|68.05|68.87|68.07|68.79|67.99|28
1706559900000|2024-01-29 20:25:00|68.84|68.04|68.76|67.96|68.84|68.04|68.71|67.91|31
1706560200000|2024-01-29 20:30:00|68.78|67.98|68.77|67.97|68.83|68.03|68.77|67.97|30
1706560500000|2024-01-29 20:35:00|68.76|67.96|68.78|67.98|68.79|67.99|68.72|67.92|16
1706560800000|2024-01-29 20:40:00|68.79|67.99|68.79|67.99|68.79|67.99|68.75|67.95|29
1706561100000|2024-01-29 20:45:00|68.78|67.98|68.92|68.12|68.94|68.14|68.77|67.97|33
1706561400000|2024-01-29 20:50:00|68.91|68.11|68.9|68.1|68.97|68.17|68.88|68.08|39
1706561700000|2024-01-29 20:55:00|68.91|68.11|68.94|68.14|68.96|68.16|68.88|68.08|39
1706562000000|2024-01-29 21:00:00|68.95|68.15|68.92|68.12|69.18|68.38|68.89|68.09|161
1706562300000|2024-01-29 21:05:00|68.93|68.13|68.92|68.12|69.01|68.21|68.89|68.09|49
1706562600000|2024-01-29 21:10:00|68.91|68.11|68.99|68.19|68.99|68.19|68.9|68.1|33
1706562900000|2024-01-29 21:15:00|68.98|68.18|69.03|68.23|69.08|68.28|68.97|68.17|32
1706563200000|2024-01-29 21:20:00|69.04|68.24|68.99|68.19|69.06|68.26|68.99|68.19|13
1706563500000|2024-01-29 21:25:00|68.98|68.18|68.98|68.18|68.98|68.18|68.95|68.15|17
1706563800000|2024-01-29 21:30:00|68.97|68.17|68.91|68.11|68.97|68.17|68.89|68.09|37
1706564100000|2024-01-29 21:35:00|68.92|68.12|68.92|68.12|68.93|68.13|68.89|68.09|22
1706564400000|2024-01-29 21:40:00|68.91|68.11|68.9|68.1|68.94|68.14|68.85|68.05|32
1706564700000|2024-01-29 21:45:00|68.89|68.09|68.81|68.01|68.91|68.11|68.8|68|33
1706565000000|2024-01-29 21:50:00|68.8|68|68.69|67.89|68.8|68|68.69|67.89|17
1706565300000|2024-01-29 21:55:00|68.7|67.9|68.75|67.95|68.84|68.04|68.7|67.9|27
1706565600000|2024-01-29 22:00:00|68.76|67.96|68.77|67.97|68.79|67.99|68.72|67.92|62
1706565900000|2024-01-29 22:05:00|68.78|67.98|68.83|68.03|68.84|68.04|68.77|67.97|28
1706566200000|2024-01-29 22:10:00|68.82|68.02|68.83|68.03|68.85|68.05|68.82|68.02|22
1706566500000|2024-01-29 22:15:00|68.84|68.04|68.86|68.06|68.9|68.1|68.84|68.04|27
1706566800000|2024-01-29 22:20:00|68.87|68.07|68.97|68.17|68.97|68.17|68.87|68.07|23
1706567100000|2024-01-29 22:25:00|68.98|68.18|69.1|68.3|69.1|68.3|68.97|68.17|53
1706567400000|2024-01-29 22:30:00|69.09|68.29|69.02|68.22|69.16|68.36|69|68.2|63
1706567700000|2024-01-29 22:35:00|69.01|68.21|69.04|68.24|69.11|68.31|69.01|68.21|53
1706568000000|2024-01-29 22:40:00|69.03|68.23|68.93|68.13|69.04|68.24|68.93|68.13|45
1706568300000|2024-01-29 22:45:00|68.94|68.14|68.87|68.07|68.95|68.15|68.84|68.04|66
1706568600000|2024-01-29 22:50:00|68.86|68.06|68.89|68.09|68.89|68.09|68.82|68.02|29
1706568900000|2024-01-29 22:55:00|68.9|68.1|68.86|68.06|68.92|68.12|68.86|68.06|12
1706569200000|2024-01-29 23:00:00|68.85|68.05|68.85|68.05|68.89|68.09|68.84|68.04|60
1706569500000|2024-01-29 23:05:00|68.86|68.06|68.89|68.09|68.91|68.11|68.8|68|33
1706569800000|2024-01-29 23:10:00|68.88|68.08|68.75|67.95|68.88|68.08|68.75|67.95|19
1706570100000|2024-01-29 23:15:00|68.74|67.94|68.82|68.02|68.86|68.06|68.74|67.94|26
1706570400000|2024-01-29 23:20:00|68.81|68.01|68.85|68.05|68.91|68.11|68.81|68.01|63
1706570700000|2024-01-29 23:25:00|68.84|68.04|68.77|67.97|68.86|68.06|68.77|67.97|43
1706571000000|2024-01-29 23:30:00|68.76|67.96|68.86|68.06|68.87|68.07|68.75|67.95|27
1706571300000|2024-01-29 23:35:00|68.87|68.07|68.9|68.1|68.93|68.13|68.82|68.02|53
1706571600000|2024-01-29 23:40:00|68.89|68.09|68.82|68.02|68.89|68.09|68.81|68.01|23
1706571900000|2024-01-29 23:45:00|68.83|68.03|68.85|68.05|68.86|68.06|68.82|68.02|47
1706572200000|2024-01-29 23:50:00|68.86|68.06|68.88|68.08|68.9|68.1|68.83|68.03|26
1706572500000|2024-01-29 23:55:00|68.87|68.07|68.83|68.03|68.87|68.07|68.81|68.01|24
1706572800000|2024-01-30 00:00:00|68.84|68.04|68.67|67.87|68.87|68.07|68.63|67.83|111
1706573100000|2024-01-30 00:05:00|68.66|67.86|68.71|67.91|68.74|67.94|68.65|67.85|38
1706573400000|2024-01-30 00:10:00|68.7|67.9|68.58|67.78|68.7|67.9|68.57|67.77|43
1706573700000|2024-01-30 00:15:00|68.57|67.77|68.6|67.8|68.61|67.81|68.56|67.76|44
1706574000000|2024-01-30 00:20:00|68.62|67.82|68.63|67.83|68.68|67.88|68.59|67.79|46
1706574300000|2024-01-30 00:25:00|68.62|67.82|68.64|67.84|68.64|67.84|68.57|67.77|35
1706574600000|2024-01-30 00:30:00|68.63|67.83|68.55|67.75|68.63|67.83|68.54|67.74|19
1706574900000|2024-01-30 00:35:00|68.56|67.76|68.49|67.69|68.56|67.76|68.47|67.67|30
1706575200000|2024-01-30 00:40:00|68.48|67.68|68.45|67.65|68.48|67.68|68.45|67.65|10
1706575500000|2024-01-30 00:45:00|68.44|67.64|68.47|67.67|68.49|67.69|68.41|67.61|28
1706575800000|2024-01-30 00:50:00|68.46|67.66|68.47|67.67|68.47|67.67|68.44|67.64|10
1706576100000|2024-01-30 00:55:00|68.48|67.68|68.47|67.67|68.52|67.72|68.47|67.67|18
1706576400000|2024-01-30 01:00:00|68.46|67.66|68.46|67.66|68.5|67.7|68.45|67.65|22
1706576700000|2024-01-30 01:05:00|68.45|67.65|68.47|67.67|68.48|67.68|68.41|67.61|16
1706577000000|2024-01-30 01:10:00|68.46|67.66|68.61|67.81|68.62|67.82|68.44|67.64|34
1706577300000|2024-01-30 01:15:00|68.6|67.8|68.57|67.77|68.61|67.81|68.56|67.76|32
1706577600000|2024-01-30 01:20:00|68.56|67.76|68.7|67.9|68.71|67.91|68.53|67.73|64
1706577900000|2024-01-30 01:25:00|68.71|67.91|68.85|68.05|68.9|68.1|68.71|67.91|40
1706578200000|2024-01-30 01:30:00|68.86|68.06|68.91|68.11|68.92|68.12|68.81|68.01|53
1706578500000|2024-01-30 01:35:00|68.92|68.12|69.02|68.22|69.05|68.25|68.92|68.12|49
1706578800000|2024-01-30 01:40:00|69|68.2|68.93|68.13|69.04|68.24|68.92|68.12|48
1706579100000|2024-01-30 01:45:00|68.94|68.14|68.89|68.09|68.98|68.18|68.84|68.04|65
1706579400000|2024-01-30 01:50:00|68.91|68.11|68.85|68.05|68.94|68.14|68.81|68.01|52
1706579700000|2024-01-30 01:55:00|68.84|68.04|68.85|68.05|68.9|68.1|68.81|68.01|39
1706580000000|2024-01-30 02:00:00|68.84|68.04|68.88|68.08|68.93|68.13|68.84|68.04|53
1706580300000|2024-01-30 02:05:00|68.89|68.09|68.83|68.03|68.93|68.13|68.81|68.01|56
1706580600000|2024-01-30 02:10:00|68.82|68.02|68.89|68.09|68.89|68.09|68.82|68.02|19
1706580900000|2024-01-30 02:15:00|68.88|68.08|68.75|67.95|68.89|68.09|68.74|67.94|60
1706581200000|2024-01-30 02:20:00|68.76|67.96|68.85|68.05|68.86|68.06|68.75|67.95|41
1706581500000|2024-01-30 02:25:00|68.83|68.03|68.83|68.03|68.87|68.07|68.81|68.01|40
1706581800000|2024-01-30 02:30:00|68.84|68.04|68.83|68.03|68.84|68.04|68.8|68|27
1706582100000|2024-01-30 02:35:00|68.84|68.04|69.05|68.25|69.07|68.27|68.8|68|94
1706582400000|2024-01-30 02:40:00|69.06|68.26|68.99|68.19|69.13|68.33|68.96|68.16|77
1706582700000|2024-01-30 02:45:00|68.98|68.18|68.88|68.08|69|68.2|68.85|68.05|69
1706583000000|2024-01-30 02:50:00|68.87|68.07|68.77|67.97|68.88|68.08|68.77|67.97|75
1706583300000|2024-01-30 02:55:00|68.76|67.96|68.74|67.94|68.79|67.99|68.72|67.92|33
1706583600000|2024-01-30 03:00:00|68.75|67.95|68.76|67.96|68.78|67.98|68.7|67.9|46
1706583900000|2024-01-30 03:05:00|68.77|67.97|68.71|67.91|68.81|68.01|68.69|67.89|71
1706584200000|2024-01-30 03:10:00|68.72|67.92|68.69|67.89|68.72|67.92|68.63|67.83|57
1706584500000|2024-01-30 03:15:00|68.7|67.9|68.67|67.87|68.75|67.95|68.64|67.84|33
1706584800000|2024-01-30 03:20:00|68.66|67.86|68.73|67.93|68.73|67.93|68.66|67.86|18
1706585100000|2024-01-30 03:25:00|68.72|67.92|68.69|67.89|68.72|67.92|68.64|67.84|38
1706585400000|2024-01-30 03:30:00|68.7|67.9|68.62|67.82|68.71|67.91|68.56|67.76|75
1706585700000|2024-01-30 03:35:00|68.63|67.83|68.61|67.81|68.63|67.83|68.57|67.77|57
1706586000000|2024-01-30 03:40:00|68.62|67.82|68.66|67.86|68.66|67.86|68.6|67.8|28
1706586300000|2024-01-30 03:45:00|68.67|67.87|68.66|67.86|68.67|67.87|68.62|67.82|29
1706586600000|2024-01-30 03:50:00|68.67|67.87|68.61|67.81|68.67|67.87|68.58|67.78|60
1706586900000|2024-01-30 03:55:00|68.6|67.8|68.57|67.77|68.6|67.8|68.56|67.76|48
1706587200000|2024-01-30 04:00:00|68.56|67.76|68.62|67.82|68.63|67.83|68.53|67.73|44
1706587500000|2024-01-30 04:05:00|68.61|67.81|68.59|67.79|68.62|67.82|68.57|67.77|22
1706587800000|2024-01-30 04:10:00|68.6|67.8|68.58|67.78|68.62|67.82|68.57|67.77|21
1706588100000|2024-01-30 04:15:00|68.59|67.79|68.54|67.74|68.59|67.79|68.52|67.72|53
1706588400000|2024-01-30 04:20:00|68.53|67.73|68.47|67.67|68.55|67.75|68.47|67.67|30
1706588700000|2024-01-30 04:25:00|68.46|67.66|68.47|67.67|68.5|67.7|68.46|67.66|52
1706589000000|2024-01-30 04:30:00|68.49|67.69|68.43|67.63|68.5|67.7|68.42|67.62|28
1706589300000|2024-01-30 04:35:00|68.42|67.62|68.46|67.66|68.46|67.66|68.42|67.62|15
1706589600000|2024-01-30 04:40:00|68.47|67.67|68.47|67.67|68.47|67.67|68.45|67.65|17
1706589900000|2024-01-30 04:45:00|68.48|67.68|68.49|67.69|68.52|67.72|68.46|67.66|26
1706590200000|2024-01-30 04:50:00|68.48|67.68|68.52|67.72|68.53|67.73|68.48|67.68|32
1706590500000|2024-01-30 04:55:00|68.51|67.71|68.51|67.71|68.51|67.71|68.49|67.69|11
1706590800000|2024-01-30 05:00:00|68.52|67.72|68.51|67.71|68.53|67.73|68.48|67.68|20
1706591100000|2024-01-30 05:05:00|68.52|67.72|68.48|67.68|68.54|67.74|68.46|67.66|63
1706591400000|2024-01-30 05:10:00|68.49|67.69|68.51|67.71|68.51|67.71|68.46|67.66|56
1706591700000|2024-01-30 05:15:00|68.52|67.72|68.52|67.72|68.53|67.73|68.49|67.69|29
1706592000000|2024-01-30 05:20:00|68.53|67.73|68.53|67.73|68.55|67.75|68.53|67.73|12
1706592300000|2024-01-30 05:25:00|68.52|67.72|68.49|67.69|68.53|67.73|68.47|67.67|70
1706592600000|2024-01-30 05:30:00|68.48|67.68|68.46|67.66|68.5|67.7|68.42|67.62|50
1706592900000|2024-01-30 05:35:00|68.47|67.67|68.52|67.72|68.52|67.72|68.46|67.66|17
1706593200000|2024-01-30 05:40:00|68.55|67.75|68.57|67.77|68.58|67.78|68.52|67.72|25
1706593500000|2024-01-30 05:45:00|68.58|67.78|68.49|67.69|68.59|67.79|68.48|67.68|79
1706593800000|2024-01-30 05:50:00|68.48|67.68|68.45|67.65|68.49|67.69|68.43|67.63|66
1706594100000|2024-01-30 05:55:00|68.46|67.66|68.48|67.68|68.48|67.68|68.44|67.64|33
1706594400000|2024-01-30 06:00:00|68.49|67.69|68.49|67.69|68.53|67.73|68.48|67.68|20
1706594700000|2024-01-30 06:05:00|68.48|67.68|68.47|67.67|68.5|67.7|68.46|67.66|24
1706595000000|2024-01-30 06:10:00|68.46|67.66|68.47|67.67|68.47|67.67|68.43|67.63|24
1706595300000|2024-01-30 06:15:00|68.46|67.66|68.49|67.69|68.51|67.71|68.45|67.65|31
1706595600000|2024-01-30 06:20:00|68.5|67.7|68.52|67.72|68.57|67.77|68.5|67.7|20
1706595900000|2024-01-30 06:25:00|68.51|67.71|68.49|67.69|68.51|67.71|68.46|67.66|34
1706596200000|2024-01-30 06:30:00|68.48|67.68|68.42|67.62|68.51|67.71|68.39|67.59|86
1706596500000|2024-01-30 06:35:00|68.43|67.63|68.32|67.52|68.43|67.63|68.26|67.46|185
1706596800000|2024-01-30 06:40:00|68.3|67.5|68.38|67.58|68.42|67.62|68.3|67.5|68
1706597100000|2024-01-30 06:45:00|68.37|67.57|68.41|67.61|68.42|67.62|68.37|67.57|66
1706597400000|2024-01-30 06:50:00|68.42|67.62|68.55|67.75|68.55|67.75|68.42|67.62|29
1706597700000|2024-01-30 06:55:00|68.54|67.74|68.59|67.79|68.62|67.82|68.54|67.74|31
1706598000000|2024-01-30 07:00:00|68.58|67.78|68.57|67.77|68.59|67.79|68.55|67.75|74
1706598300000|2024-01-30 07:05:00|68.58|67.78|68.53|67.73|68.58|67.78|68.5|67.7|42
1706598600000|2024-01-30 07:10:00|68.52|67.72|68.5|67.7|68.55|67.75|68.47|67.67|30
1706598900000|2024-01-30 07:15:00|68.51|67.71|68.54|67.74|68.58|67.78|68.51|67.71|54
1706599200000|2024-01-30 07:20:00|68.53|67.73|68.5|67.7|68.55|67.75|68.5|67.7|19
1706599500000|2024-01-30 07:25:00|68.51|67.71|68.58|67.78|68.59|67.79|68.51|67.71|11
1706599800000|2024-01-30 07:30:00|68.59|67.79|68.56|67.76|68.61|67.81|68.54|67.74|30
1706600100000|2024-01-30 07:35:00|68.55|67.75|68.52|67.72|68.57|67.77|68.52|67.72|58
1706600400000|2024-01-30 07:40:00|68.53|67.73|68.58|67.78|68.58|67.78|68.53|67.73|50
1706600700000|2024-01-30 07:45:00|68.57|67.77|68.55|67.75|68.58|67.78|68.54|67.74|64
1706601000000|2024-01-30 07:50:00|68.56|67.76|68.51|67.71|68.58|67.78|68.5|67.7|50
1706601300000|2024-01-30 07:55:00|68.5|67.7|68.47|67.67|68.5|67.7|68.46|67.66|27
1706601600000|2024-01-30 08:00:00|68.48|67.68|68.43|67.63|68.52|67.72|68.43|67.63|22
1706601900000|2024-01-30 08:05:00|68.42|67.62|68.42|67.62|68.42|67.62|68.37|67.57|24
1706602200000|2024-01-30 08:10:00|68.43|67.63|68.51|67.71|68.51|67.71|68.43|67.63|16
1706602500000|2024-01-30 08:15:00|68.5|67.7|68.53|67.73|68.59|67.79|68.49|67.69|29
1706602800000|2024-01-30 08:20:00|68.52|67.72|68.59|67.79|68.59|67.79|68.52|67.72|36
1706603100000|2024-01-30 08:25:00|68.58|67.78|68.62|67.82|68.62|67.82|68.56|67.76|12
1706603400000|2024-01-30 08:30:00|68.61|67.81|68.64|67.84|68.64|67.84|68.61|67.81|6
1706603700000|2024-01-30 08:35:00|68.61|67.81|68.61|67.81|68.63|67.83|68.59|67.79|25
1706604000000|2024-01-30 08:40:00|68.6|67.8|68.6|67.8|68.61|67.81|68.58|67.78|23
1706604300000|2024-01-30 08:45:00|68.59|67.79|68.5|67.7|68.61|67.81|68.5|67.7|36
1706604600000|2024-01-30 08:50:00|68.49|67.69|68.46|67.66|68.49|67.69|68.44|67.64|62
1706604900000|2024-01-30 08:55:00|68.47|67.67|68.5|67.7|68.53|67.73|68.46|67.66|52
1706605200000|2024-01-30 09:00:00|68.51|67.71|68.51|67.71|68.52|67.72|68.48|67.68|51
1706605500000|2024-01-30 09:05:00|68.52|67.72|68.52|67.72|68.56|67.76|68.52|67.72|18
1706605800000|2024-01-30 09:10:00|68.53|67.73|68.55|67.75|68.57|67.77|68.52|67.72|27
1706606100000|2024-01-30 09:15:00|68.56|67.76|68.54|67.74|68.59|67.79|68.51|67.71|50
1706606400000|2024-01-30 09:20:00|68.53|67.73|68.52|67.72|68.54|67.74|68.5|67.7|82
1706606700000|2024-01-30 09:25:00|68.51|67.71|68.54|67.74|68.54|67.74|68.49|67.69|30
1706607000000|2024-01-30 09:30:00|68.53|67.73|68.55|67.75|68.59|67.79|68.51|67.71|45
1706607300000|2024-01-30 09:35:00|68.54|67.74|68.51|67.71|68.55|67.75|68.51|67.71|18
1706607600000|2024-01-30 09:40:00|68.52|67.72|68.49|67.69|68.56|67.76|68.48|67.68|31
1706607900000|2024-01-30 09:45:00|68.5|67.7|68.49|67.69|68.52|67.72|68.47|67.67|40
1706608200000|2024-01-30 09:50:00|68.48|67.68|68.46|67.66|68.48|67.68|68.45|67.65|7
1706608500000|2024-01-30 09:55:00|68.45|67.65|68.48|67.68|68.48|67.68|68.43|67.63|13
1706608800000|2024-01-30 10:00:00|68.49|67.69|68.48|67.68|68.5|67.7|68.45|67.65|39
1706609100000|2024-01-30 10:05:00|68.47|67.67|68.47|67.67|68.47|67.67|68.45|67.65|58
1706609400000|2024-01-30 10:10:00|68.46|67.66|68.49|67.69|68.5|67.7|68.46|67.66|37
1706609700000|2024-01-30 10:15:00|68.5|67.7|68.53|67.73|68.56|67.76|68.49|67.69|20
1706610000000|2024-01-30 10:20:00|68.51|67.71|68.51|67.71|68.51|67.71|68.46|67.66|50
1706610300000|2024-01-30 10:25:00|68.52|67.72|68.47|67.67|68.52|67.72|68.47|67.67|5
1706610600000|2024-01-30 10:30:00|68.48|67.68|68.56|67.76|68.56|67.76|68.47|67.67|27
1706610900000|2024-01-30 10:35:00|68.55|67.75|68.56|67.76|68.59|67.79|68.53|67.73|10
1706611200000|2024-01-30 10:40:00|68.57|67.77|68.59|67.79|68.6|67.8|68.56|67.76|12
1706611500000|2024-01-30 10:45:00|68.58|67.78|68.58|67.78|68.58|67.78|68.56|67.76|7
1706611800000|2024-01-30 10:50:00|68.57|67.77|68.6|67.8|68.61|67.81|68.56|67.76|48
1706612100000|2024-01-30 10:55:00|68.59|67.79|68.65|67.85|68.65|67.85|68.59|67.79|37
1706612400000|2024-01-30 11:00:00|68.66|67.86|68.65|67.85|68.69|67.89|68.64|67.84|17
1706612700000|2024-01-30 11:05:00|68.64|67.84|68.73|67.93|68.73|67.93|68.63|67.83|19
1706613000000|2024-01-30 11:10:00|68.72|67.92|68.69|67.89|68.73|67.93|68.69|67.89|46
1706613300000|2024-01-30 11:15:00|68.68|67.88|68.65|67.85|68.68|67.88|68.63|67.83|34
1706613600000|2024-01-30 11:20:00|68.64|67.84|68.72|67.92|68.72|67.92|68.64|67.84|42
1706613900000|2024-01-30 11:25:00|68.73|67.93|68.78|67.98|68.78|67.98|68.73|67.93|34
1706614200000|2024-01-30 11:30:00|68.77|67.97|68.74|67.94|68.81|68.01|68.74|67.94|73
1706614500000|2024-01-30 11:35:00|68.73|67.93|68.75|67.95|68.75|67.95|68.71|67.91|85
1706614800000|2024-01-30 11:40:00|68.76|67.96|68.79|67.99|68.79|67.99|68.76|67.96|14
1706615100000|2024-01-30 11:45:00|68.78|67.98|68.77|67.97|68.81|68.01|68.73|67.93|45
1706615400000|2024-01-30 11:50:00|68.78|67.98|68.8|68|68.84|68.04|68.78|67.98|29
1706615700000|2024-01-30 11:55:00|68.79|67.99|68.77|67.97|68.83|68.03|68.77|67.97|41
1706616000000|2024-01-30 12:00:00|68.78|67.98|68.8|68|68.8|68|68.75|67.95|19
1706616300000|2024-01-30 12:05:00|68.78|67.98|68.82|68.02|68.83|68.03|68.77|67.97|16
1706616600000|2024-01-30 12:10:00|68.85|68.05|68.86|68.06|68.9|68.1|68.85|68.05|40
1706616900000|2024-01-30 12:15:00|68.85|68.05|68.87|68.07|68.91|68.11|68.82|68.02|43
1706617200000|2024-01-30 12:20:00|68.86|68.06|68.86|68.06|68.92|68.12|68.82|68.02|71
1706617500000|2024-01-30 12:25:00|68.85|68.05|68.52|67.72|68.85|68.05|68.51|67.71|125
1706617800000|2024-01-30 12:30:00|68.51|67.71|68.41|67.61|68.61|67.81|68.21|67.41|226
1706618100000|2024-01-30 12:35:00|68.4|67.6|68.58|67.78|68.58|67.78|68.4|67.6|139
1706618400000|2024-01-30 12:40:00|68.57|67.77|68.35|67.55|68.58|67.78|68.32|67.52|80
1706618700000|2024-01-30 12:45:00|68.34|67.54|68.16|67.36|68.38|67.58|68.11|67.31|227
1706619000000|2024-01-30 12:50:00|68.15|67.35|68.12|67.32|68.21|67.41|68.07|67.27|168
1706619300000|2024-01-30 12:55:00|68.11|67.31|68.2|67.4|68.26|67.46|68.06|67.26|110
1706619600000|2024-01-30 13:00:00|68.19|67.39|68.31|67.51|68.31|67.51|68.16|67.36|79
1706619900000|2024-01-30 13:05:00|68.32|67.52|68.34|67.54|68.37|67.57|68.2|67.4|84
1706620200000|2024-01-30 13:10:00|68.35|67.55|68.01|67.21|68.35|67.55|67.98|67.18|91
1706620500000|2024-01-30 13:15:00|68.02|67.22|68.07|67.27|68.08|67.28|67.87|67.07|255
1706620800000|2024-01-30 13:20:00|68.08|67.28|68.12|67.32|68.14|67.34|68.02|67.22|137
1706621100000|2024-01-30 13:25:00|68.13|67.33|68.08|67.28|68.17|67.37|68.05|67.25|110
1706621400000|2024-01-30 13:30:00|68.09|67.29|68.14|67.34|68.22|67.42|68.08|67.28|78
1706621700000|2024-01-30 13:35:00|68.15|67.35|68.19|67.39|68.23|67.43|68.14|67.34|61
1706622000000|2024-01-30 13:40:00|68.18|67.38|68.2|67.4|68.23|67.43|68.11|67.31|80
1706622300000|2024-01-30 13:45:00|68.19|67.39|68.15|67.35|68.25|67.45|68.09|67.29|50
1706622600000|2024-01-30 13:50:00|68.16|67.36|68.17|67.37|68.22|67.42|68.14|67.34|33
1706622900000|2024-01-30 13:55:00|68.18|67.38|68.21|67.41|68.23|67.43|68.16|67.36|70
1706623200000|2024-01-30 14:00:00|68.2|67.4|68.09|67.29|68.2|67.4|68.08|67.28|78
1706623500000|2024-01-30 14:05:00|68.1|67.3|68.08|67.28|68.1|67.3|68|67.2|96
1706623800000|2024-01-30 14:10:00|68.06|67.26|68.07|67.27|68.08|67.28|67.97|67.17|86
1706624100000|2024-01-30 14:15:00|68.06|67.26|68.38|67.58|68.39|67.59|68.05|67.25|69
1706624400000|2024-01-30 14:20:00|68.39|67.59|68.34|67.54|68.42|67.62|68.28|67.48|105
1706624700000|2024-01-30 14:25:00|68.35|67.55|68.41|67.61|68.48|67.68|68.35|67.55|58
1706625000000|2024-01-30 14:30:00|68.42|67.62|68.38|67.58|68.47|67.67|68.35|67.55|43
1706625300000|2024-01-30 14:35:00|68.36|67.56|68.36|67.56|68.4|67.6|68.27|67.47|75
1706625600000|2024-01-30 14:40:00|68.35|67.55|68.31|67.51|68.36|67.56|68.25|67.45|52
1706625900000|2024-01-30 14:45:00|68.3|67.5|68.34|67.54|68.38|67.58|68.28|67.48|56
1706626200000|2024-01-30 14:50:00|68.35|67.55|68.36|67.56|68.39|67.59|68.32|67.52|23
1706626500000|2024-01-30 14:55:00|68.37|67.57|68.45|67.65|68.46|67.66|68.37|67.57|38
1706626800000|2024-01-30 15:00:00|68.44|67.64|68.4|67.6|68.46|67.66|68.33|67.53|88
1706627100000|2024-01-30 15:05:00|68.39|67.59|68.41|67.61|68.41|67.61|68.3|67.5|58
1706627400000|2024-01-30 15:10:00|68.4|67.6|68.38|67.58|68.42|67.62|68.36|67.56|38
1706627700000|2024-01-30 15:15:00|68.37|67.57|68.45|67.65|68.46|67.66|68.33|67.53|36
1706628000000|2024-01-30 15:20:00|68.44|67.64|68.51|67.71|68.51|67.71|68.4|67.6|43
1706628300000|2024-01-30 15:25:00|68.52|67.72|68.59|67.79|68.63|67.83|68.51|67.71|76
1706628600000|2024-01-30 15:30:00|68.6|67.8|68.62|67.82|68.64|67.84|68.57|67.77|112
1706628900000|2024-01-30 15:35:00|68.63|67.83|68.61|67.81|68.67|67.87|68.6|67.8|26
1706629200000|2024-01-30 15:40:00|68.63|67.83|68.61|67.81|68.63|67.83|68.54|67.74|31
1706629500000|2024-01-30 15:45:00|68.62|67.82|68.75|67.95|68.78|67.98|68.62|67.82|104
1706629800000|2024-01-30 15:50:00|68.74|67.94|68.6|67.8|68.78|67.98|68.57|67.77|97
1706630100000|2024-01-30 15:55:00|68.59|67.79|68.59|67.79|68.62|67.82|68.46|67.66|131
1706630400000|2024-01-30 16:00:00|68.58|67.78|68.56|67.76|68.64|67.84|68.47|67.67|142
1706630700000|2024-01-30 16:05:00|68.59|67.79|68.59|67.79|68.61|67.81|68.53|67.73|86
1706631000000|2024-01-30 16:10:00|68.6|67.8|68.59|67.79|68.61|67.81|68.53|67.73|107
1706631300000|2024-01-30 16:15:00|68.6|67.8|68.5|67.7|68.6|67.8|68.41|67.61|116
1706631600000|2024-01-30 16:20:00|68.51|67.71|68.7|67.9|68.72|67.92|68.5|67.7|152
1706631900000|2024-01-30 16:25:00|68.69|67.89|68.7|67.9|68.74|67.94|68.64|67.84|99
1706632200000|2024-01-30 16:30:00|68.71|67.91|68.72|67.92|68.73|67.93|68.68|67.88|117
1706632500000|2024-01-30 16:35:00|68.71|67.91|68.71|67.91|68.74|67.94|68.67|67.87|57
1706632800000|2024-01-30 16:40:00|68.7|67.9|68.75|67.95|68.79|67.99|68.68|67.88|60
1706633100000|2024-01-30 16:45:00|68.74|67.94|68.77|67.97|68.78|67.98|68.72|67.92|107
1706633400000|2024-01-30 16:50:00|68.78|67.98|68.79|67.99|68.86|68.06|68.77|67.97|175
1706633700000|2024-01-30 16:55:00|68.8|68|68.75|67.95|68.82|68.02|68.73|67.93|165
1706634000000|2024-01-30 17:00:00|68.76|67.96|68.84|68.04|68.84|68.04|68.73|67.93|102
1706634300000|2024-01-30 17:05:00|68.83|68.03|69.07|68.27|69.07|68.27|68.79|67.99|139
1706634600000|2024-01-30 17:10:00|69.06|68.26|68.99|68.19|69.09|68.29|68.96|68.16|111
1706634900000|2024-01-30 17:15:00|69|68.2|68.82|68.02|69|68.2|68.81|68.01|74
1706635200000|2024-01-30 17:20:00|68.83|68.03|68.98|68.18|68.98|68.18|68.81|68.01|66
1706635500000|2024-01-30 17:25:00|68.97|68.17|68.98|68.18|68.99|68.19|68.96|68.16|30
1706635800000|2024-01-30 17:30:00|68.97|68.17|68.9|68.1|68.98|68.18|68.85|68.05|39
1706636100000|2024-01-30 17:35:00|68.91|68.11|68.79|67.99|68.91|68.11|68.79|67.99|31
1706636400000|2024-01-30 17:40:00|68.8|68|68.87|68.07|68.94|68.14|68.8|68|31
1706636700000|2024-01-30 17:45:00|68.86|68.06|68.84|68.04|68.87|68.07|68.78|67.98|73
1706637000000|2024-01-30 17:50:00|68.83|68.03|68.86|68.06|68.86|68.06|68.81|68.01|48
1706637300000|2024-01-30 17:55:00|68.85|68.05|68.86|68.06|68.89|68.09|68.83|68.03|16
1706637600000|2024-01-30 18:00:00|68.88|68.08|68.96|68.16|68.97|68.17|68.87|68.07|59
1706637900000|2024-01-30 18:05:00|68.95|68.15|68.81|68.01|68.96|68.16|68.81|68.01|53
1706638200000|2024-01-30 18:10:00|68.83|68.03|68.78|67.98|68.85|68.05|68.78|67.98|51
1706638500000|2024-01-30 18:15:00|68.79|67.99|68.78|67.98|68.82|68.02|68.76|67.96|30
1706638800000|2024-01-30 18:20:00|68.79|67.99|68.69|67.89|68.79|67.99|68.68|67.88|32
1706639100000|2024-01-30 18:25:00|68.7|67.9|68.75|67.95|68.77|67.97|68.7|67.9|33
1706639400000|2024-01-30 18:30:00|68.76|67.96|68.88|68.08|68.89|68.09|68.75|67.95|115
1706639700000|2024-01-30 18:35:00|68.87|68.07|68.8|68|68.89|68.09|68.79|67.99|53
1706640000000|2024-01-30 18:40:00|68.81|68.01|68.78|67.98|68.84|68.04|68.77|67.97|64
1706640300000|2024-01-30 18:45:00|68.77|67.97|68.8|68|68.81|68.01|68.72|67.92|29
1706640600000|2024-01-30 18:50:00|68.81|68.01|68.8|68|68.86|68.06|68.78|67.98|19
1706640900000|2024-01-30 18:55:00|68.81|68.01|68.73|67.93|68.82|68.02|68.73|67.93|33
1706641200000|2024-01-30 19:00:00|68.74|67.94|68.69|67.89|68.75|67.95|68.67|67.87|24
1706641500000|2024-01-30 19:05:00|68.7|67.9|68.7|67.9|68.73|67.93|68.7|67.9|9
1706641800000|2024-01-30 19:10:00|68.69|67.89|68.67|67.87|68.69|67.89|68.65|67.85|21
1706642100000|2024-01-30 19:15:00|68.68|67.88|68.67|67.87|68.72|67.92|68.64|67.84|37
1706642400000|2024-01-30 19:20:00|68.68|67.88|68.65|67.85|68.68|67.88|68.61|67.81|34
1706642700000|2024-01-30 19:25:00|68.64|67.84|68.66|67.86|68.68|67.88|68.61|67.81|61
1706643000000|2024-01-30 19:30:00|68.7|67.9|68.67|67.87|68.7|67.9|68.63|67.83|26
1706643300000|2024-01-30 19:35:00|68.68|67.88|68.69|67.89|68.73|67.93|68.67|67.87|21
1706643600000|2024-01-30 19:40:00|68.68|67.88|68.72|67.92|68.72|67.92|68.67|67.87|20
1706643900000|2024-01-30 19:45:00|68.73|67.93|68.71|67.91|68.73|67.93|68.69|67.89|20
1706644200000|2024-01-30 19:50:00|68.7|67.9|68.79|67.99|68.8|68|68.7|67.9|18
1706644500000|2024-01-30 19:55:00|68.82|68.02|68.85|68.05|68.87|68.07|68.81|68.01|49
1706644800000|2024-01-30 20:00:00|68.84|68.04|68.89|68.09|68.9|68.1|68.84|68.04|12
1706645100000|2024-01-30 20:05:00|68.88|68.08|68.82|68.02|68.9|68.1|68.81|68.01|29
1706645400000|2024-01-30 20:10:00|68.81|68.01|68.86|68.06|68.87|68.07|68.81|68.01|12
1706645700000|2024-01-30 20:15:00|68.87|68.07|68.86|68.06|68.9|68.1|68.84|68.04|36
1706646000000|2024-01-30 20:20:00|68.87|68.07|68.82|68.02|68.88|68.08|68.81|68.01|68
1706646300000|2024-01-30 20:25:00|68.83|68.03|68.89|68.09|68.89|68.09|68.78|67.98|45
1706646600000|2024-01-30 20:30:00|68.88|68.08|68.85|68.05|68.89|68.09|68.82|68.02|53
1706646900000|2024-01-30 20:35:00|68.86|68.06|68.87|68.07|68.9|68.1|68.86|68.06|12
1706647200000|2024-01-30 20:40:00|68.88|68.08|68.89|68.09|68.89|68.09|68.83|68.03|26
1706647500000|2024-01-30 20:45:00|68.88|68.08|68.86|68.06|68.88|68.08|68.85|68.05|22
1706647800000|2024-01-30 20:50:00|68.85|68.05|68.81|68.01|68.85|68.05|68.77|67.97|75
1706648100000|2024-01-30 20:55:00|68.82|68.02|68.82|68.02|68.86|68.06|68.8|68|37
1706648400000|2024-01-30 21:00:00|68.83|68.03|68.75|67.95|68.84|68.04|68.7|67.9|67
1706648700000|2024-01-30 21:05:00|68.77|67.97|68.71|67.91|68.8|68|68.7|67.9|38
1706649000000|2024-01-30 21:10:00|68.7|67.9|68.76|67.96|68.76|67.96|68.7|67.9|39
1706649300000|2024-01-30 21:15:00|68.75|67.95|68.78|67.98|68.82|68.02|68.75|67.95|44
1706649600000|2024-01-30 21:20:00|68.8|68|68.86|68.06|68.87|68.07|68.8|68|34
1706649900000|2024-01-30 21:25:00|68.87|68.07|68.89|68.09|68.9|68.1|68.8|68|43
1706650200000|2024-01-30 21:30:00|68.88|68.08|68.84|68.04|68.9|68.1|68.81|68.01|61
1706650500000|2024-01-30 21:35:00|68.85|68.05|68.86|68.06|68.87|68.07|68.83|68.03|23
1706650800000|2024-01-30 21:40:00|68.85|68.05|68.74|67.94|68.86|68.06|68.7|67.9|23
1706651100000|2024-01-30 21:45:00|68.75|67.95|68.77|67.97|68.81|68.01|68.74|67.94|20
1706651400000|2024-01-30 21:50:00|68.78|67.98|68.76|67.96|68.82|68.02|68.75|67.95|36
1706651700000|2024-01-30 21:55:00|68.75|67.95|68.77|67.97|68.77|67.97|68.73|67.93|45
1706652000000|2024-01-30 22:00:00|68.78|67.98|68.76|67.96|68.78|67.98|68.73|67.93|23
1706652300000|2024-01-30 22:05:00|68.77|67.97|68.68|67.88|68.77|67.97|68.67|67.87|16
1706652600000|2024-01-30 22:10:00|68.69|67.89|68.69|67.89|68.7|67.9|68.65|67.85|20
1706652900000|2024-01-30 22:15:00|68.68|67.88|68.7|67.9|68.7|67.9|68.66|67.86|23
1706653200000|2024-01-30 22:20:00|68.69|67.89|68.7|67.9|68.72|67.92|68.69|67.89|48
1706653500000|2024-01-30 22:25:00|68.71|67.91|68.67|67.87|68.73|67.93|68.66|67.86|27
1706653800000|2024-01-30 22:30:00|68.66|67.86|68.63|67.83|68.66|67.86|68.6|67.8|32
1706654100000|2024-01-30 22:35:00|68.62|67.82|68.61|67.81|68.62|67.82|68.6|67.8|10
1706654400000|2024-01-30 22:40:00|68.62|67.82|68.6|67.8|68.63|67.83|68.6|67.8|71
1706654700000|2024-01-30 22:45:00|68.58|67.78|68.5|67.7|68.58|67.78|68.5|67.7|21
1706655000000|2024-01-30 22:50:00|68.51|67.71|68.5|67.7|68.51|67.71|68.47|67.67|54
1706655300000|2024-01-30 22:55:00|68.49|67.69|68.33|67.53|68.49|67.69|68.31|67.51|80
1706655600000|2024-01-30 23:00:00|68.34|67.54|68.41|67.61|68.44|67.64|68.3|67.5|71
1706655900000|2024-01-30 23:05:00|68.42|67.62|68.48|67.68|68.52|67.72|68.42|67.62|69
1706656200000|2024-01-30 23:10:00|68.49|67.69|68.41|67.61|68.5|67.7|68.4|67.6|61
1706656500000|2024-01-30 23:15:00|68.42|67.62|68.44|67.64|68.48|67.68|68.38|67.58|38
1706656800000|2024-01-30 23:20:00|68.43|67.63|68.23|67.43|68.45|67.65|68.18|67.38|72
1706657100000|2024-01-30 23:25:00|68.24|67.44|67.95|67.15|68.24|67.44|67.95|67.15|113
1706657400000|2024-01-30 23:30:00|67.96|67.16|68.08|67.28|68.17|67.37|67.91|67.11|121
1706657700000|2024-01-30 23:35:00|68.07|67.27|67.8|67|68.13|67.33|67.77|66.97|158
1706658000000|2024-01-30 23:40:00|67.81|67.01|67.7|66.9|67.81|67.01|67.63|66.83|249
1706658300000|2024-01-30 23:45:00|67.69|66.89|67.81|67.01|67.86|67.06|67.59|66.79|195
1706658600000|2024-01-30 23:50:00|67.8|67|67.86|67.06|67.9|67.1|67.74|66.94|76
1706658900000|2024-01-30 23:55:00|67.87|67.07|67.9|67.1|67.96|67.16|67.87|67.07|58
1706659200000|2024-01-31 00:00:00|67.89|67.09|68.02|67.22|68.13|67.33|67.88|67.08|101
1706659500000|2024-01-31 00:05:00|68.03|67.23|67.99|67.19|68.12|67.32|67.95|67.15|99
1706659800000|2024-01-31 00:10:00|68|67.2|67.77|66.97|68.03|67.23|67.76|66.96|134
1706660100000|2024-01-31 00:15:00|67.76|66.96|67.52|66.72|67.76|66.96|67.52|66.72|171
1706660400000|2024-01-31 00:20:00|67.51|66.71|67.75|66.95|67.78|66.98|67.47|66.67|256
1706660700000|2024-01-31 00:25:00|67.74|66.94|67.78|66.98|67.83|67.03|67.73|66.93|69
1706661000000|2024-01-31 00:30:00|67.77|66.97|67.64|66.84|67.82|67.02|67.62|66.82|67
1706661300000|2024-01-31 00:35:00|67.65|66.85|67.79|66.99|67.8|67|67.62|66.82|81
1706661600000|2024-01-31 00:40:00|67.8|67|67.78|66.98|67.85|67.05|67.74|66.94|49
1706661900000|2024-01-31 00:45:00|67.79|66.99|67.83|67.03|67.9|67.1|67.79|66.99|61
1706662200000|2024-01-31 00:50:00|67.84|67.04|67.87|67.07|67.92|67.12|67.83|67.03|55
1706662500000|2024-01-31 00:55:00|67.86|67.06|67.93|67.13|67.94|67.14|67.83|67.03|62
1706662800000|2024-01-31 01:00:00|67.92|67.12|68.08|67.28|68.08|67.28|67.91|67.11|38
1706663100000|2024-01-31 01:05:00|68.09|67.29|67.99|67.19|68.09|67.29|67.96|67.16|61
1706663400000|2024-01-31 01:10:00|67.98|67.18|67.93|67.13|67.99|67.19|67.86|67.06|46
1706663700000|2024-01-31 01:15:00|67.94|67.14|67.94|67.14|67.97|67.17|67.83|67.03|55
1706664000000|2024-01-31 01:20:00|67.93|67.13|67.9|67.1|67.95|67.15|67.87|67.07|63
1706664300000|2024-01-31 01:25:00|67.88|67.08|67.8|67|67.94|67.14|67.78|66.98|46
1706664600000|2024-01-31 01:30:00|67.79|66.99|67.88|67.08|67.93|67.13|67.79|66.99|64
1706664900000|2024-01-31 01:35:00|67.87|67.07|67.95|67.15|67.95|67.15|67.81|67.01|89
1706665200000|2024-01-31 01:40:00|67.94|67.14|67.9|67.1|67.95|67.15|67.85|67.05|39
1706665500000|2024-01-31 01:45:00|67.91|67.11|67.96|67.16|67.96|67.16|67.77|66.97|51
1706665800000|2024-01-31 01:50:00|67.97|67.17|68.02|67.22|68.03|67.23|67.94|67.14|72
1706666100000|2024-01-31 01:55:00|68.03|67.23|68.09|67.29|68.09|67.29|67.98|67.18|38
1706666400000|2024-01-31 02:00:00|68.1|67.3|68.18|67.38|68.18|67.38|68.07|67.27|20
1706666700000|2024-01-31 02:05:00|68.17|67.37|68.15|67.35|68.21|67.41|68.14|67.34|50
1706667000000|2024-01-31 02:10:00|68.16|67.36|68.08|67.28|68.16|67.36|68.01|67.21|104
1706667300000|2024-01-31 02:15:00|68.07|67.27|68.06|67.26|68.13|67.33|68.03|67.23|111
1706667600000|2024-01-31 02:20:00|68.05|67.25|68.1|67.3|68.1|67.3|67.84|67.04|161
1706667900000|2024-01-31 02:25:00|68.08|67.28|68.16|67.36|68.2|67.4|68.06|67.26|108
1706668200000|2024-01-31 02:30:00|68.18|67.38|68.08|67.28|68.2|67.4|68.07|67.27|81
1706668500000|2024-01-31 02:35:00|68.07|67.27|68.1|67.3|68.14|67.34|68.05|67.25|62
1706668800000|2024-01-31 02:40:00|68.09|67.29|68.17|67.37|68.19|67.39|68.09|67.29|50
1706669100000|2024-01-31 02:45:00|68.18|67.38|68.27|67.47|68.27|67.47|68.17|67.37|29
1706669400000|2024-01-31 02:50:00|68.28|67.48|68.32|67.52|68.35|67.55|68.27|67.47|45
1706669700000|2024-01-31 02:55:00|68.31|67.51|68.34|67.54|68.38|67.58|68.3|67.5|49
1706670000000|2024-01-31 03:00:00|68.35|67.55|68.33|67.53|68.37|67.57|68.28|67.48|58
1706670300000|2024-01-31 03:05:00|68.34|67.54|68.31|67.51|68.34|67.54|68.25|67.45|39
1706670600000|2024-01-31 03:10:00|68.3|67.5|68.31|67.51|68.35|67.55|68.27|67.47|41
1706670900000|2024-01-31 03:15:00|68.34|67.54|68.34|67.54|68.34|67.54|68.29|67.49|49
1706671200000|2024-01-31 03:20:00|68.32|67.52|68.23|67.43|68.35|67.55|68.22|67.42|59
1706671500000|2024-01-31 03:25:00|68.22|67.42|68.21|67.41|68.23|67.43|68.18|67.38|39
1706671800000|2024-01-31 03:30:00|68.18|67.38|68.16|67.36|68.25|67.45|68.13|67.33|77
1706672100000|2024-01-31 03:35:00|68.15|67.35|68.21|67.41|68.24|67.44|68.13|67.33|72
1706672400000|2024-01-31 03:40:00|68.22|67.42|68.29|67.49|68.29|67.49|68.21|67.41|41
1706672700000|2024-01-31 03:45:00|68.31|67.51|68.24|67.44|68.31|67.51|68.22|67.42|125
1706673000000|2024-01-31 03:50:00|68.25|67.45|68.34|67.54|68.34|67.54|68.24|67.44|78
1706673300000|2024-01-31 03:55:00|68.33|67.53|68.37|67.57|68.38|67.58|68.3|67.5|71
1706673600000|2024-01-31 04:00:00|68.36|67.56|68.41|67.61|68.41|67.61|68.35|67.55|74
1706673900000|2024-01-31 04:05:00|68.4|67.6|68.35|67.55|68.4|67.6|68.34|67.54|58
1706674200000|2024-01-31 04:10:00|68.34|67.54|68.44|67.64|68.44|67.64|68.34|67.54|29
1706674500000|2024-01-31 04:15:00|68.41|67.61|68.4|67.6|68.45|67.65|68.4|67.6|36
1706674800000|2024-01-31 04:20:00|68.42|67.62|68.33|67.53|68.42|67.62|68.33|67.53|83
1706675100000|2024-01-31 04:25:00|68.34|67.54|68.39|67.59|68.4|67.6|68.32|67.52|49
1706675400000|2024-01-31 04:30:00|68.38|67.58|68.34|67.54|68.39|67.59|68.3|67.5|80
1706675700000|2024-01-31 04:35:00|68.35|67.55|68.38|67.58|68.38|67.58|68.3|67.5|36
1706676000000|2024-01-31 04:40:00|68.36|67.56|68.37|67.57|68.39|67.59|68.35|67.55|46
1706676300000|2024-01-31 04:45:00|68.38|67.58|68.42|67.62|68.42|67.62|68.34|67.54|36
1706676600000|2024-01-31 04:50:00|68.41|67.61|68.38|67.58|68.41|67.61|68.32|67.52|88
1706676900000|2024-01-31 04:55:00|68.37|67.57|68.34|67.54|68.37|67.57|68.33|67.53|85
1706677200000|2024-01-31 05:00:00|68.33|67.53|68.45|67.65|68.45|67.65|68.33|67.53|74
1706677500000|2024-01-31 05:05:00|68.43|67.63|68.43|67.63|68.47|67.67|68.42|67.62|88
1706677800000|2024-01-31 05:10:00|68.42|67.62|68.39|67.59|68.45|67.65|68.37|67.57|60
1706678100000|2024-01-31 05:15:00|68.38|67.58|68.32|67.52|68.39|67.59|68.31|67.51|43
1706678400000|2024-01-31 05:20:00|68.31|67.51|68.27|67.47|68.32|67.52|68.24|67.44|57
1706678700000|2024-01-31 05:25:00|68.26|67.46|68.2|67.4|68.28|67.48|68.2|67.4|121
1706679000000|2024-01-31 05:30:00|68.21|67.41|68.25|67.45|68.26|67.46|68.21|67.41|100
1706679300000|2024-01-31 05:35:00|68.26|67.46|68.37|67.57|68.38|67.58|68.25|67.45|59
1706679600000|2024-01-31 05:40:00|68.38|67.58|68.4|67.6|68.41|67.61|68.37|67.57|53
1706679900000|2024-01-31 05:45:00|68.41|67.61|68.35|67.55|68.45|67.65|68.35|67.55|73
1706680200000|2024-01-31 05:50:00|68.36|67.56|68.3|67.5|68.39|67.59|68.29|67.49|75
1706680500000|2024-01-31 05:55:00|68.31|67.51|68.26|67.46|68.33|67.53|68.25|67.45|74
1706680800000|2024-01-31 06:00:00|68.27|67.47|68.25|67.45|68.3|67.5|68.22|67.42|86
1706681100000|2024-01-31 06:05:00|68.26|67.46|68.22|67.42|68.27|67.47|68.22|67.42|12
1706681400000|2024-01-31 06:10:00|68.23|67.43|68.24|67.44|68.26|67.46|68.23|67.43|28
1706681700000|2024-01-31 06:15:00|68.23|67.43|68.25|67.45|68.26|67.46|68.23|67.43|47
1706682000000|2024-01-31 06:20:00|68.26|67.46|68.25|67.45|68.26|67.46|68.23|67.43|38
1706682300000|2024-01-31 06:25:00|68.26|67.46|68.33|67.53|68.33|67.53|68.26|67.46|22
1706682600000|2024-01-31 06:30:00|68.35|67.55|68.32|67.52|68.35|67.55|68.27|67.47|48
1706682900000|2024-01-31 06:35:00|68.33|67.53|68.2|67.4|68.33|67.53|68.19|67.39|40
1706683200000|2024-01-31 06:40:00|68.21|67.41|68.23|67.43|68.26|67.46|68.21|67.41|72
1706683500000|2024-01-31 06:45:00|68.25|67.45|68.23|67.43|68.26|67.46|68.23|67.43|17
1706683800000|2024-01-31 06:50:00|68.24|67.44|68.22|67.42|68.24|67.44|68.2|67.4|28
1706684100000|2024-01-31 06:55:00|68.21|67.41|68.24|67.44|68.26|67.46|68.2|67.4|33
1706684400000|2024-01-31 07:00:00|68.23|67.43|68.22|67.42|68.27|67.47|68.21|67.41|76
1706684700000|2024-01-31 07:05:00|68.23|67.43|68.24|67.44|68.27|67.47|68.17|67.37|71
1706685000000|2024-01-31 07:10:00|68.25|67.45|68.32|67.52|68.33|67.53|68.24|67.44|26
1706685300000|2024-01-31 07:15:00|68.3|67.5|68.36|67.56|68.39|67.59|68.3|67.5|45
1706685600000|2024-01-31 07:20:00|68.37|67.57|68.43|67.63|68.45|67.65|68.35|67.55|73
1706685900000|2024-01-31 07:25:00|68.45|67.65|68.48|67.68|68.52|67.72|68.44|67.64|120
1706686200000|2024-01-31 07:30:00|68.47|67.67|68.41|67.61|68.5|67.7|68.38|67.58|122
1706686500000|2024-01-31 07:35:00|68.39|67.59|68.36|67.56|68.41|67.61|68.33|67.53|83
1706686800000|2024-01-31 07:40:00|68.37|67.57|68.46|67.66|68.46|67.66|68.32|67.52|77
1706687100000|2024-01-31 07:45:00|68.45|67.65|68.51|67.71|68.51|67.71|68.4|67.6|43
1706687400000|2024-01-31 07:50:00|68.5|67.7|68.62|67.82|68.62|67.82|68.49|67.69|51
1706687700000|2024-01-31 07:55:00|68.63|67.83|68.62|67.82|68.65|67.85|68.6|67.8|25
1706688000000|2024-01-31 08:00:00|68.64|67.84|68.58|67.78|68.67|67.87|68.51|67.71|146
1706688300000|2024-01-31 08:05:00|68.59|67.79|68.53|67.73|68.62|67.82|68.49|67.69|113
1706688600000|2024-01-31 08:10:00|68.55|67.75|68.54|67.74|68.56|67.76|68.46|67.66|101
1706688900000|2024-01-31 08:15:00|68.53|67.73|68.66|67.86|68.67|67.87|68.53|67.73|62
1706689200000|2024-01-31 08:20:00|68.67|67.87|68.74|67.94|68.75|67.95|68.66|67.86|22
1706689500000|2024-01-31 08:25:00|68.75|67.95|69.78|68.98|69.8|69|68.75|67.95|334
1706689800000|2024-01-31 08:30:00|69.79|68.99|69.64|68.84|70.43|69.63|69.6|68.8|450
1706690100000|2024-01-31 08:35:00|69.65|68.85|69.94|69.14|69.94|69.14|69.6|68.8|225
1706690400000|2024-01-31 08:40:00|69.92|69.12|69.86|69.06|70.12|69.32|69.8|69|266
1706690700000|2024-01-31 08:45:00|69.87|69.07|70.17|69.37|70.25|69.45|69.85|69.05|328
1706691000000|2024-01-31 08:50:00|70.18|69.38|70.08|69.28|70.31|69.51|70.07|69.27|323
1706691300000|2024-01-31 08:55:00|70.09|69.29|69.85|69.05|70.1|69.3|69.85|69.05|177
1706691600000|2024-01-31 09:00:00|69.83|69.03|69.72|68.92|69.87|69.07|69.62|68.82|225
1706691900000|2024-01-31 09:05:00|69.71|68.91|69.46|68.66|69.79|68.99|69.41|68.61|414
1706692200000|2024-01-31 09:10:00|69.45|68.65|69.26|68.46|69.46|68.66|69.23|68.43|240
1706692500000|2024-01-31 09:15:00|69.27|68.47|69.35|68.55|69.55|68.75|69.25|68.45|236
1706692800000|2024-01-31 09:20:00|69.34|68.54|69.59|68.79|69.59|68.79|69.25|68.45|161
1706693100000|2024-01-31 09:25:00|69.56|68.76|69.38|68.58|69.6|68.8|69.27|68.47|291
1706693400000|2024-01-31 09:30:00|69.37|68.57|69.62|68.82|69.65|68.85|69.32|68.52|231
1706693700000|2024-01-31 09:35:00|69.61|68.81|69.68|68.88|69.68|68.88|69.54|68.74|227
1706694000000|2024-01-31 09:40:00|69.69|68.89|69.73|68.93|69.84|69.04|69.65|68.85|151
1706694300000|2024-01-31 09:45:00|69.74|68.94|69.79|68.99|69.83|69.03|69.73|68.93|39
1706694600000|2024-01-31 09:50:00|69.78|68.98|69.82|69.02|69.89|69.09|69.76|68.96|151
1706694900000|2024-01-31 09:55:00|69.83|69.03|69.64|68.84|69.89|69.09|69.43|68.63|397
1706695200000|2024-01-31 10:00:00|69.63|68.83|69.6|68.8|69.7|68.9|69.45|68.65|392
1706695500000|2024-01-31 10:05:00|69.61|68.81|69.34|68.54|69.62|68.82|69.34|68.54|283
1706695800000|2024-01-31 10:10:00|69.35|68.55|69.25|68.45|69.35|68.55|69.18|68.38|159
1706696100000|2024-01-31 10:15:00|69.24|68.44|69.17|68.37|69.24|68.44|69.05|68.25|128
1706696400000|2024-01-31 10:20:00|69.19|68.39|69.34|68.54|69.38|68.58|69.07|68.27|199
1706696700000|2024-01-31 10:25:00|69.39|68.59|69.7|68.9|69.7|68.9|69.38|68.58|208
1706697000000|2024-01-31 10:30:00|69.72|68.92|69.77|68.97|69.81|69.01|69.66|68.86|260
1706697300000|2024-01-31 10:35:00|69.76|68.96|69.8|69|69.86|69.06|69.65|68.85|383
1706697600000|2024-01-31 10:40:00|69.81|69.01|69.68|68.88|69.81|69.01|69.43|68.63|449
1706697900000|2024-01-31 10:45:00|69.7|68.9|68.79|67.99|69.7|68.9|68.65|67.85|503
1706698200000|2024-01-31 10:50:00|68.77|67.97|68.62|67.82|68.81|68.01|68.56|67.76|437
1706698500000|2024-01-31 10:55:00|68.61|67.81|68.38|67.58|68.63|67.83|68.36|67.56|411
1706698800000|2024-01-31 11:00:00|68.37|67.57|68.37|67.57|68.47|67.67|68.22|67.42|392
1706699100000|2024-01-31 11:05:00|68.36|67.56|68.13|67.33|68.37|67.57|68.13|67.33|301
1706699400000|2024-01-31 11:10:00|68.12|67.32|68.16|67.36|68.25|67.45|68.05|67.25|232
1706699700000|2024-01-31 11:15:00|68.15|67.35|68.03|67.23|68.18|67.38|67.94|67.14|199
1706700000000|2024-01-31 11:20:00|68.04|67.24|68.06|67.26|68.08|67.28|67.93|67.13|151
1706700300000|2024-01-31 11:25:00|68.07|67.27|68.13|67.33|68.17|67.37|68.07|67.27|96
1706700600000|2024-01-31 11:30:00|68.12|67.32|68.2|67.4|68.26|67.46|67.99|67.19|114
1706700900000|2024-01-31 11:35:00|68.23|67.43|68.4|67.6|68.4|67.6|68.16|67.36|85
1706701200000|2024-01-31 11:40:00|68.41|67.61|68.46|67.66|68.51|67.71|68.39|67.59|96
1706701500000|2024-01-31 11:45:00|68.47|67.67|68.41|67.61|68.52|67.72|68.21|67.41|217
1706701800000|2024-01-31 11:50:00|68.42|67.62|68.46|67.66|68.48|67.68|68.35|67.55|149
1706702100000|2024-01-31 11:55:00|68.48|67.68|68.47|67.67|68.53|67.73|68.47|67.67|144
1706702400000|2024-01-31 12:00:00|68.46|67.66|68.45|67.65|68.49|67.69|68.36|67.56|204
1706702700000|2024-01-31 12:05:00|68.46|67.66|68.38|67.58|68.47|67.67|68.37|67.57|139
1706703000000|2024-01-31 12:10:00|68.37|67.57|68.39|67.59|68.41|67.61|68.36|67.56|61
1706703300000|2024-01-31 12:15:00|68.41|67.61|68.51|67.71|68.53|67.73|68.4|67.6|63
1706703600000|2024-01-31 12:20:00|68.5|67.7|68.62|67.82|68.65|67.85|68.5|67.7|114
1706703900000|2024-01-31 12:25:00|68.61|67.81|68.64|67.84|68.72|67.92|68.6|67.8|142
1706704200000|2024-01-31 12:30:00|68.66|67.86|68.51|67.71|68.68|67.88|68.51|67.71|155
1706704500000|2024-01-31 12:35:00|68.5|67.7|68.42|67.62|68.5|67.7|68.39|67.59|104
1706704800000|2024-01-31 12:40:00|68.43|67.63|68.47|67.67|68.5|67.7|68.43|67.63|75
1706705100000|2024-01-31 12:45:00|68.48|67.68|68.43|67.63|68.48|67.68|68.37|67.57|13
1706705400000|2024-01-31 12:50:00|68.41|67.61|68.37|67.57|68.51|67.71|68.37|67.57|76
1706705700000|2024-01-31 12:55:00|68.36|67.56|68.26|67.46|68.37|67.57|68.26|67.46|70
1706706000000|2024-01-31 13:00:00|68.27|67.47|68.4|67.6|68.44|67.64|68.26|67.46|104
1706706300000|2024-01-31 13:05:00|68.39|67.59|68.32|67.52|68.4|67.6|68.27|67.47|142
1706706600000|2024-01-31 13:10:00|68.33|67.53|68.12|67.32|68.33|67.53|68.12|67.32|78
1706706900000|2024-01-31 13:15:00|68.13|67.33|68.11|67.31|68.2|67.4|68.07|67.27|139
1706707200000|2024-01-31 13:20:00|68.15|67.35|68.17|67.37|68.24|67.44|68.14|67.34|71
1706707500000|2024-01-31 13:25:00|68.18|67.38|68.07|67.27|68.19|67.39|68|67.2|121
1706707800000|2024-01-31 13:30:00|68.08|67.28|68.36|67.56|68.37|67.57|68.02|67.22|171
1706708100000|2024-01-31 13:35:00|68.37|67.57|68.46|67.66|68.53|67.73|68.32|67.52|145
1706708400000|2024-01-31 13:40:00|68.48|67.68|68.38|67.58|68.52|67.72|68.36|67.56|154
1706708700000|2024-01-31 13:45:00|68.42|67.62|68.32|67.52|68.54|67.74|68.32|67.52|179
1706709000000|2024-01-31 13:50:00|68.34|67.54|68.4|67.6|68.4|67.6|68.27|67.47|156
1706709300000|2024-01-31 13:55:00|68.38|67.58|68.38|67.58|68.41|67.61|68.27|67.47|166
1706709600000|2024-01-31 14:00:00|68.39|67.59|68.23|67.43|68.39|67.59|68.17|67.37|227
1706709900000|2024-01-31 14:05:00|68.2|67.4|67.93|67.13|68.2|67.4|67.64|66.84|405
1706710200000|2024-01-31 14:10:00|67.94|67.14|67.98|67.18|67.98|67.18|67.81|67.01|281
1706710500000|2024-01-31 14:15:00|67.97|67.17|68.07|67.27|68.07|67.27|67.88|67.08|225
1706710800000|2024-01-31 14:20:00|68.08|67.28|68.26|67.46|68.29|67.49|68.07|67.27|162
1706711100000|2024-01-31 14:25:00|68.25|67.45|68.22|67.42|68.27|67.47|68.19|67.39|176
1706711400000|2024-01-31 14:30:00|68.24|67.44|68.32|67.52|68.37|67.57|68.18|67.38|174
1706711700000|2024-01-31 14:35:00|68.34|67.54|68.35|67.55|68.45|67.65|68.26|67.46|293
1706712000000|2024-01-31 14:40:00|68.37|67.57|68.29|67.49|68.45|67.65|68.25|67.45|307
1706712300000|2024-01-31 14:45:00|68.27|67.47|68.2|67.4|68.34|67.54|68.09|67.29|339
1706712600000|2024-01-31 14:50:00|68.18|67.38|68.15|67.35|68.24|67.44|68.11|67.31|371
1706712900000|2024-01-31 14:55:00|68.16|67.36|68.22|67.42|68.23|67.43|68.09|67.29|210
1706713200000|2024-01-31 15:00:00|68.21|67.41|68.01|67.21|68.25|67.45|67.96|67.16|246
1706713500000|2024-01-31 15:05:00|68|67.2|68.11|67.31|68.17|67.37|67.97|67.17|254
1706713800000|2024-01-31 15:10:00|68.12|67.32|67.98|67.18|68.13|67.33|67.93|67.13|280
1706714100000|2024-01-31 15:15:00|67.97|67.17|67.49|66.69|67.98|67.18|67.46|66.66|365
1706714400000|2024-01-31 15:20:00|67.5|66.7|67.99|67.19|68.04|67.24|67.49|66.69|331
1706714700000|2024-01-31 15:25:00|68|67.2|68.04|67.24|68.1|67.3|67.95|67.15|320
1706715000000|2024-01-31 15:30:00|68.05|67.25|68.36|67.56|68.36|67.56|68.04|67.24|326
1706715300000|2024-01-31 15:35:00|68.37|67.57|68.45|67.65|68.49|67.69|68.33|67.53|413
1706715600000|2024-01-31 15:40:00|68.44|67.64|68.39|67.59|68.53|67.73|68.39|67.59|245
1706715900000|2024-01-31 15:45:00|68.38|67.58|68.66|67.86|68.72|67.92|68.32|67.52|254
1706716200000|2024-01-31 15:50:00|68.64|67.84|68.62|67.82|68.69|67.89|68.52|67.72|235
1706716500000|2024-01-31 15:55:00|68.61|67.81|68.75|67.95|68.76|67.96|68.54|67.74|177
1706716800000|2024-01-31 16:00:00|68.74|67.94|68.67|67.87|68.75|67.95|68.56|67.76|255
1706717100000|2024-01-31 16:05:00|68.66|67.86|68.66|67.86|68.82|68.02|68.64|67.84|262
1706717400000|2024-01-31 16:10:00|68.65|67.85|68.6|67.8|68.73|67.93|68.58|67.78|155
1706717700000|2024-01-31 16:15:00|68.59|67.79|68.67|67.87|68.7|67.9|68.45|67.65|206
1706718000000|2024-01-31 16:20:00|68.66|67.86|68.71|67.91|68.73|67.93|68.58|67.78|124
1706718300000|2024-01-31 16:25:00|68.7|67.9|68.67|67.87|68.71|67.91|68.65|67.85|107
1706718600000|2024-01-31 16:30:00|68.66|67.86|68.42|67.62|68.67|67.87|68.42|67.62|92
1706718900000|2024-01-31 16:35:00|68.4|67.6|68.38|67.58|68.41|67.61|68.34|67.54|91
1706719200000|2024-01-31 16:40:00|68.37|67.57|68.48|67.68|68.54|67.74|68.37|67.57|145
1706719500000|2024-01-31 16:45:00|68.49|67.69|68.78|67.98|68.78|67.98|68.48|67.68|111
1706719800000|2024-01-31 16:50:00|68.76|67.96|68.66|67.86|68.8|68|68.62|67.82|138
1706720100000|2024-01-31 16:55:00|68.67|67.87|68.76|67.96|68.76|67.96|68.63|67.83|120
1706720400000|2024-01-31 17:00:00|68.75|67.95|68.68|67.88|68.84|68.04|68.67|67.87|114
1706720700000|2024-01-31 17:05:00|68.67|67.87|68.52|67.72|68.67|67.87|68.46|67.66|133
1706721000000|2024-01-31 17:10:00|68.53|67.73|68.48|67.68|68.56|67.76|68.46|67.66|131
1706721300000|2024-01-31 17:15:00|68.47|67.67|68.69|67.89|68.73|67.93|68.45|67.65|164
1706721600000|2024-01-31 17:20:00|68.68|67.88|68.78|67.98|68.8|68|68.67|67.87|116
1706721900000|2024-01-31 17:25:00|68.79|67.99|68.69|67.89|68.8|68|68.67|67.87|92
1706722200000|2024-01-31 17:30:00|68.7|67.9|68.69|67.89|68.81|68.01|68.69|67.89|141
1706722500000|2024-01-31 17:35:00|68.7|67.9|68.76|67.96|68.76|67.96|68.63|67.83|113
1706722800000|2024-01-31 17:40:00|68.75|67.95|68.76|67.96|68.79|67.99|68.72|67.92|55
1706723100000|2024-01-31 17:45:00|68.75|67.95|68.71|67.91|68.76|67.96|68.71|67.91|66
1706723400000|2024-01-31 17:50:00|68.7|67.9|68.72|67.92|68.74|67.94|68.68|67.88|73
1706723700000|2024-01-31 17:55:00|68.73|67.93|68.75|67.95|68.76|67.96|68.65|67.85|109
1706724000000|2024-01-31 18:00:00|68.76|67.96|68.57|67.77|68.78|67.98|68.54|67.74|59
1706724300000|2024-01-31 18:05:00|68.56|67.76|68.45|67.65|68.56|67.76|68.44|67.64|128
1706724600000|2024-01-31 18:10:00|68.46|67.66|68.49|67.69|68.5|67.7|68.42|67.62|70
1706724900000|2024-01-31 18:15:00|68.5|67.7|68.57|67.77|68.6|67.8|68.48|67.68|57
1706725200000|2024-01-31 18:20:00|68.58|67.78|68.6|67.8|68.61|67.81|68.54|67.74|76
1706725500000|2024-01-31 18:25:00|68.61|67.81|68.54|67.74|68.62|67.82|68.52|67.72|107
1706725800000|2024-01-31 18:30:00|68.53|67.73|68.4|67.6|68.54|67.74|68.39|67.59|71
1706726100000|2024-01-31 18:35:00|68.37|67.57|68.29|67.49|68.39|67.59|68.26|67.46|129
1706726400000|2024-01-31 18:40:00|68.3|67.5|68.28|67.48|68.34|67.54|68.26|67.46|65
1706726700000|2024-01-31 18:45:00|68.26|67.46|68.28|67.48|68.33|67.53|68.25|67.45|87
1706727000000|2024-01-31 18:50:00|68.29|67.49|68.33|67.53|68.34|67.54|68.25|67.45|92
1706727300000|2024-01-31 18:55:00|68.32|67.52|68.24|67.44|68.34|67.54|68.22|67.42|72
1706727600000|2024-01-31 19:00:00|68.25|67.45|68.35|67.55|68.35|67.55|68.2|67.4|105
1706727900000|2024-01-31 19:05:00|68.36|67.56|68.26|67.46|68.43|67.63|68.26|67.46|63
1706728200000|2024-01-31 19:10:00|68.27|67.47|68.22|67.42|68.27|67.47|68.2|67.4|80
1706728500000|2024-01-31 19:15:00|68.21|67.41|67.89|67.09|68.21|67.41|67.75|66.95|212
1706728800000|2024-01-31 19:20:00|67.9|67.1|67.96|67.16|68.02|67.22|67.9|67.1|135
1706729100000|2024-01-31 19:25:00|67.97|67.17|67.78|66.98|67.98|67.18|67.73|66.93|139
1706729400000|2024-01-31 19:30:00|67.79|66.99|67.96|67.16|67.98|67.18|67.7|66.9|258
1706729700000|2024-01-31 19:35:00|67.95|67.15|68.06|67.26|68.09|67.29|67.89|67.09|230
1706730000000|2024-01-31 19:40:00|68.07|67.27|68.09|67.29|68.13|67.33|68|67.2|190
1706730300000|2024-01-31 19:45:00|68.1|67.3|68.16|67.36|68.22|67.42|68.09|67.29|164
1706730600000|2024-01-31 19:50:00|68.15|67.35|68.2|67.4|68.2|67.4|68|67.2|150
1706730900000|2024-01-31 19:55:00|68.19|67.39|68.19|67.39|68.21|67.41|68.11|67.31|107
1706731200000|2024-01-31 20:00:00|68.18|67.38|67.88|67.08|68.23|67.43|67.86|67.06|198
1706731500000|2024-01-31 20:05:00|67.87|67.07|67.82|67.02|67.88|67.08|67.46|66.66|416
1706731800000|2024-01-31 20:10:00|67.83|67.03|67.77|66.97|67.87|67.07|67.72|66.92|297
1706732100000|2024-01-31 20:15:00|67.76|66.96|67.79|66.99|67.82|67.02|67.73|66.93|196
1706732400000|2024-01-31 20:20:00|67.8|67|67.94|67.14|67.99|67.19|67.71|66.91|201
1706732700000|2024-01-31 20:25:00|67.93|67.13|67.99|67.19|68.04|67.24|67.92|67.12|104
1706733000000|2024-01-31 20:30:00|68|67.2|67.97|67.17|68.01|67.21|67.89|67.09|113
1706733300000|2024-01-31 20:35:00|67.96|67.16|67.83|67.03|67.97|67.17|67.74|66.94|193
1706733600000|2024-01-31 20:40:00|67.82|67.02|67.7|66.9|67.85|67.05|67.68|66.88|188
1706733900000|2024-01-31 20:45:00|67.69|66.89|67.74|66.94|67.84|67.04|67.68|66.88|177
1706734200000|2024-01-31 20:50:00|67.75|66.95|67.55|66.75|67.75|66.95|67.5|66.7|188
1706734500000|2024-01-31 20:55:00|67.56|66.76|67.41|66.61|67.56|66.76|67.28|66.48|281
1706734800000|2024-01-31 21:00:00|67.42|66.62|67.34|66.54|67.45|66.65|67.27|66.47|231
1706735100000|2024-01-31 21:05:00|67.33|66.53|67.48|66.68|67.49|66.69|67.27|66.47|171
1706735400000|2024-01-31 21:10:00|67.47|66.67|67.43|66.63|67.57|66.77|67.43|66.63|95
1706735700000|2024-01-31 21:15:00|67.44|66.64|67.43|66.63|67.53|66.73|67.42|66.62|182
1706736000000|2024-01-31 21:20:00|67.42|66.62|66.92|66.12|67.43|66.63|66.89|66.09|143
1706736300000|2024-01-31 21:25:00|66.93|66.13|66.58|65.78|66.98|66.18|66.54|65.74|423
1706736600000|2024-01-31 21:30:00|66.57|65.77|66.93|66.13|66.96|66.16|66.54|65.74|450
1706736900000|2024-01-31 21:35:00|66.95|66.15|66.91|66.11|67.02|66.22|66.84|66.04|299
1706737200000|2024-01-31 21:40:00|66.9|66.1|66.94|66.14|66.96|66.16|66.78|65.98|206
1706737500000|2024-01-31 21:45:00|66.95|66.15|66.76|65.96|67.01|66.21|66.7|65.9|204
1706737800000|2024-01-31 21:50:00|66.77|65.97|66.84|66.04|66.92|66.12|66.72|65.92|250
1706738100000|2024-01-31 21:55:00|66.86|66.06|67|66.2|67.01|66.21|66.85|66.05|151
1706738400000|2024-01-31 22:00:00|66.99|66.19|66.84|66.04|67.01|66.21|66.84|66.04|87
1706738700000|2024-01-31 22:05:00|66.85|66.05|66.58|65.78|66.9|66.1|66.58|65.78|122
1706739000000|2024-01-31 22:10:00|66.59|65.79|66.77|65.97|66.77|65.97|66.58|65.78|141
1706739300000|2024-01-31 22:15:00|66.76|65.96|66.8|66|66.92|66.12|66.76|65.96|196
1706739600000|2024-01-31 22:20:00|66.81|66.01|66.91|66.11|67|66.2|66.8|66|151
1706739900000|2024-01-31 22:25:00|66.92|66.12|66.97|66.17|66.97|66.17|66.87|66.07|166
1706740200000|2024-01-31 22:30:00|66.96|66.16|67.07|66.27|67.08|66.28|66.96|66.16|105
1706740500000|2024-01-31 22:35:00|67.06|66.26|67.14|66.34|67.14|66.34|67.05|66.25|24
1706740800000|2024-01-31 22:40:00|67.15|66.35|67.1|66.3|67.15|66.35|67.09|66.29|40
1706741100000|2024-01-31 22:45:00|67.11|66.31|67.1|66.3|67.12|66.32|67.08|66.28|74
1706741400000|2024-01-31 22:50:00|67.11|66.31|67.12|66.32|67.14|66.34|67.08|66.28|84
1706741700000|2024-01-31 22:55:00|67.13|66.33|67.08|66.28|67.13|66.33|67.03|66.23|69
1706742000000|2024-01-31 23:00:00|67.07|66.27|67.13|66.33|67.16|66.36|67.03|66.23|183
1706742300000|2024-01-31 23:05:00|67.12|66.32|67.11|66.31|67.17|66.37|67.11|66.31|91
1706742600000|2024-01-31 23:10:00|67.12|66.32|66.99|66.19|67.12|66.32|66.97|66.17|117
1706742900000|2024-01-31 23:15:00|66.98|66.18|67.17|66.37|67.17|66.37|66.96|66.16|99
1706743200000|2024-01-31 23:20:00|67.16|66.36|67.23|66.43|67.23|66.43|67.06|66.26|54
1706743500000|2024-01-31 23:25:00|67.22|66.42|67.26|66.46|67.26|66.46|67.16|66.36|43
1706743800000|2024-01-31 23:30:00|67.23|66.43|67.32|66.52|67.32|66.52|67.23|66.43|36
1706744100000|2024-01-31 23:35:00|67.33|66.53|67.24|66.44|67.33|66.53|67.2|66.4|74
1706744400000|2024-01-31 23:40:00|67.23|66.43|67.16|66.36|67.27|66.47|67.08|66.28|97
1706744700000|2024-01-31 23:45:00|67.17|66.37|67.15|66.35|67.2|66.4|67.13|66.33|91
1706745000000|2024-01-31 23:50:00|67.17|66.37|67.16|66.36|67.17|66.37|67.11|66.31|132
1706745300000|2024-01-31 23:55:00|67.18|66.38|67.12|66.32|67.21|66.41|67.11|66.31|75
1706745600000|2024-02-01 00:00:00|67.11|66.31|67.25|66.45|67.33|66.53|67.11|66.31|143
1706745900000|2024-02-01 00:05:00|67.26|66.46|67.28|66.48|67.35|66.55|67.24|66.44|171
1706746200000|2024-02-01 00:10:00|67.26|66.46|67.26|66.46|67.3|66.5|67.25|66.45|91
1706746500000|2024-02-01 00:15:00|67.27|66.47|67.31|66.51|67.31|66.51|67.22|66.42|47
1706746800000|2024-02-01 00:20:00|67.3|66.5|67.23|66.43|67.31|66.51|67.22|66.42|112
1706747100000|2024-02-01 00:25:00|67.22|66.42|67.27|66.47|67.28|66.48|67.22|66.42|98
1706747400000|2024-02-01 00:30:00|67.28|66.48|67.23|66.43|67.32|66.52|67.17|66.37|106
1706747700000|2024-02-01 00:35:00|67.2|66.4|67.11|66.31|67.23|66.43|67.08|66.28|155
1706748000000|2024-02-01 00:40:00|67.1|66.3|67|66.2|67.13|66.33|66.98|66.18|166
1706748300000|2024-02-01 00:45:00|67.01|66.21|67.06|66.26|67.12|66.32|67.01|66.21|143
1706748600000|2024-02-01 00:50:00|67.07|66.27|67.06|66.26|67.14|66.34|67.04|66.24|90
1706748900000|2024-02-01 00:55:00|67.07|66.27|67.19|66.39|67.2|66.4|67.06|66.26|27
1706749200000|2024-02-01 01:00:00|67.2|66.4|67.08|66.28|67.2|66.4|67.08|66.28|111
1706749500000|2024-02-01 01:05:00|67.09|66.29|66.99|66.19|67.11|66.31|66.95|66.15|129
1706749800000|2024-02-01 01:10:00|67.01|66.21|66.81|66.01|67.03|66.23|66.78|65.98|158
1706750100000|2024-02-01 01:15:00|66.8|66|66.58|65.78|66.83|66.03|66.56|65.76|332
1706750400000|2024-02-01 01:20:00|66.57|65.77|66.51|65.71|66.57|65.77|66.09|65.29|490
1706750700000|2024-02-01 01:25:00|66.53|65.73|66.57|65.77|66.61|65.81|66.47|65.67|256
1706751000000|2024-02-01 01:30:00|66.58|65.78|66.55|65.75|66.73|65.93|66.4|65.6|454
1706751300000|2024-02-01 01:35:00|66.57|65.77|66.38|65.58|66.57|65.77|66.24|65.44|423
1706751600000|2024-02-01 01:40:00|66.39|65.59|66.56|65.76|66.65|65.85|66.33|65.53|291
1706751900000|2024-02-01 01:45:00|66.54|65.74|66.4|65.6|66.67|65.87|66.37|65.57|387
1706752200000|2024-02-01 01:50:00|66.41|65.61|66.18|65.38|66.41|65.61|66.12|65.32|523
1706752500000|2024-02-01 01:55:00|66.2|65.4|66.21|65.41|66.39|65.59|66.18|65.38|431
1706752800000|2024-02-01 02:00:00|66.23|65.43|66.27|65.47|66.43|65.63|66.18|65.38|402
1706753100000|2024-02-01 02:05:00|66.3|65.5|66.53|65.73|66.54|65.74|66.26|65.46|229
1706753400000|2024-02-01 02:10:00|66.5|65.7|66.57|65.77|66.59|65.79|66.38|65.58|163
1706753700000|2024-02-01 02:15:00|66.55|65.75|66.61|65.81|66.63|65.83|66.5|65.7|153
1706754000000|2024-02-01 02:20:00|66.64|65.84|66.64|65.84|66.65|65.85|66.59|65.79|87
1706754300000|2024-02-01 02:25:00|66.61|65.81|66.65|65.85|66.68|65.88|66.56|65.76|144
1706754600000|2024-02-01 02:30:00|66.66|65.86|66.69|65.89|66.72|65.92|66.56|65.76|133
1706754900000|2024-02-01 02:35:00|66.72|65.92|66.79|65.99|66.79|65.99|66.68|65.88|36
1706755200000|2024-02-01 02:40:00|66.78|65.98|66.84|66.04|66.85|66.05|66.74|65.94|21
1706755500000|2024-02-01 02:45:00|66.85|66.05|66.77|65.97|66.85|66.05|66.74|65.94|88
1706755800000|2024-02-01 02:50:00|66.76|65.96|66.76|65.96|66.81|66.01|66.67|65.87|58
1706756100000|2024-02-01 02:55:00|66.78|65.98|66.87|66.07|66.88|66.08|66.7|65.9|58
1706756400000|2024-02-01 03:00:00|66.84|66.04|66.92|66.12|66.92|66.12|66.81|66.01|105
1706756700000|2024-02-01 03:05:00|66.93|66.13|67|66.2|67|66.2|66.91|66.11|17
1706757000000|2024-02-01 03:10:00|67.01|66.21|66.99|66.19|67.05|66.25|66.99|66.19|107
1706757300000|2024-02-01 03:15:00|67|66.2|66.97|66.17|67|66.2|66.89|66.09|80
1706757600000|2024-02-01 03:20:00|66.94|66.14|66.94|66.14|66.97|66.17|66.88|66.08|75
1706757900000|2024-02-01 03:25:00|66.92|66.12|66.92|66.12|66.97|66.17|66.85|66.05|94
1706758200000|2024-02-01 03:30:00|66.93|66.13|66.88|66.08|66.93|66.13|66.83|66.03|41
1706758500000|2024-02-01 03:35:00|66.89|66.09|66.94|66.14|66.94|66.14|66.83|66.03|69
1706758800000|2024-02-01 03:40:00|66.95|66.15|67.04|66.24|67.08|66.28|66.91|66.11|38
1706759100000|2024-02-01 03:45:00|67.01|66.21|66.94|66.14|67.07|66.27|66.94|66.14|68
1706759400000|2024-02-01 03:50:00|66.95|66.15|66.97|66.17|67.04|66.24|66.91|66.11|71
1706759700000|2024-02-01 03:55:00|66.94|66.14|66.95|66.15|66.98|66.18|66.9|66.1|120
1706760000000|2024-02-01 04:00:00|66.93|66.13|66.89|66.09|66.95|66.15|66.82|66.02|116
1706760300000|2024-02-01 04:05:00|66.86|66.06|66.89|66.09|66.92|66.12|66.86|66.06|21
1706760600000|2024-02-01 04:10:00|66.88|66.08|66.88|66.08|66.92|66.12|66.84|66.04|87
1706760900000|2024-02-01 04:15:00|66.89|66.09|66.98|66.18|66.98|66.18|66.87|66.07|69
1706761200000|2024-02-01 04:20:00|66.97|66.17|66.92|66.12|66.98|66.18|66.85|66.05|87
1706761500000|2024-02-01 04:25:00|66.91|66.11|66.93|66.13|66.93|66.13|66.85|66.05|97
1706761800000|2024-02-01 04:30:00|66.94|66.14|66.74|65.94|66.94|66.14|66.7|65.9|140
1706762100000|2024-02-01 04:35:00|66.73|65.93|66.99|66.19|67.04|66.24|66.65|65.85|317
1706762400000|2024-02-01 04:40:00|66.97|66.17|67.01|66.21|67.04|66.24|66.94|66.14|184
1706762700000|2024-02-01 04:45:00|67.04|66.24|67.07|66.27|67.11|66.31|66.98|66.18|208
1706763000000|2024-02-01 04:50:00|67.06|66.26|67.07|66.27|67.1|66.3|67.02|66.22|155
1706763300000|2024-02-01 04:55:00|67.05|66.25|67.11|66.31|67.11|66.31|67.03|66.23|138
1706763600000|2024-02-01 05:00:00|67.1|66.3|67.04|66.24|67.11|66.31|67.03|66.23|63
1706763900000|2024-02-01 05:05:00|67.03|66.23|67.05|66.25|67.08|66.28|67.02|66.22|107
1706764200000|2024-02-01 05:10:00|67.06|66.26|67.05|66.25|67.11|66.31|67|66.2|144
1706764500000|2024-02-01 05:15:00|67.07|66.27|67.1|66.3|67.1|66.3|67.04|66.24|111
1706764800000|2024-02-01 05:20:00|67.09|66.29|66.99|66.19|67.12|66.32|66.99|66.19|126
1706765100000|2024-02-01 05:25:00|67|66.2|66.92|66.12|67.01|66.21|66.86|66.06|128
1706765400000|2024-02-01 05:30:00|66.89|66.09|66.93|66.13|66.95|66.15|66.88|66.08|152
1706765700000|2024-02-01 05:35:00|66.91|66.11|67|66.2|67.02|66.22|66.91|66.11|104
1706766000000|2024-02-01 05:40:00|66.98|66.18|67.01|66.21|67.1|66.3|66.96|66.16|107
1706766300000|2024-02-01 05:45:00|67.07|66.27|67.11|66.31|67.12|66.32|67.02|66.22|100
1706766600000|2024-02-01 05:50:00|67.09|66.29|67.05|66.25|67.12|66.32|67.04|66.24|82
1706766900000|2024-02-01 05:55:00|67.07|66.27|67.1|66.3|67.11|66.31|67.01|66.21|88
1706767200000|2024-02-01 06:00:00|67.08|66.28|67.05|66.25|67.09|66.29|67.03|66.23|96
1706767500000|2024-02-01 06:05:00|67.07|66.27|67.07|66.27|67.12|66.32|67.05|66.25|87
1706767800000|2024-02-01 06:10:00|67.08|66.28|67.08|66.28|67.12|66.32|67.03|66.23|157
1706768100000|2024-02-01 06:15:00|67.1|66.3|66.94|66.14|67.11|66.31|66.94|66.14|187
1706768400000|2024-02-01 06:20:00|66.96|66.16|66.86|66.06|66.98|66.18|66.81|66.01|178
1706768700000|2024-02-01 06:25:00|66.89|66.09|66.86|66.06|66.94|66.14|66.84|66.04|154
1706769000000|2024-02-01 06:30:00|66.85|66.05|66.98|66.18|66.98|66.18|66.84|66.04|151
1706769300000|2024-02-01 06:35:00|66.96|66.16|66.96|66.16|67.01|66.21|66.95|66.15|7
1706769600000|2024-02-01 06:40:00|66.97|66.17|66.95|66.15|67.03|66.23|66.95|66.15|99
1706769900000|2024-02-01 06:45:00|66.96|66.16|66.98|66.18|67.03|66.23|66.95|66.15|71
1706770200000|2024-02-01 06:50:00|66.97|66.17|66.96|66.16|67|66.2|66.94|66.14|54
1706770500000|2024-02-01 06:55:00|66.99|66.19|66.99|66.19|67.03|66.23|66.94|66.14|66
1706770800000|2024-02-01 07:00:00|67.02|66.22|66.98|66.18|67.05|66.25|66.94|66.14|60
1706771100000|2024-02-01 07:05:00|66.97|66.17|66.96|66.16|67.03|66.23|66.91|66.11|66
1706771400000|2024-02-01 07:10:00|66.94|66.14|66.98|66.18|67.01|66.21|66.92|66.12|132
1706771700000|2024-02-01 07:15:00|66.97|66.17|67.01|66.21|67.04|66.24|66.97|66.17|78
1706772000000|2024-02-01 07:20:00|67.05|66.25|67.05|66.25|67.09|66.29|66.99|66.19|41
1706772300000|2024-02-01 07:25:00|67.02|66.22|67.06|66.26|67.09|66.29|67.02|66.22|82
1706772600000|2024-02-01 07:30:00|67.07|66.27|67.05|66.25|67.09|66.29|66.98|66.18|133
1706772900000|2024-02-01 07:35:00|67.07|66.27|67.09|66.29|67.11|66.31|67.04|66.24|89
1706773200000|2024-02-01 07:40:00|67.1|66.3|67.08|66.28|67.12|66.32|67.06|66.26|64
1706773500000|2024-02-01 07:45:00|67.06|66.26|67.13|66.33|67.19|66.39|67.06|66.26|96
1706773800000|2024-02-01 07:50:00|67.14|66.34|67.08|66.28|67.15|66.35|67.02|66.22|134
1706774100000|2024-02-01 07:55:00|67.09|66.29|66.94|66.14|67.09|66.29|66.91|66.11|123
1706774400000|2024-02-01 08:00:00|66.92|66.12|66.92|66.12|66.95|66.15|66.86|66.06|153
1706774700000|2024-02-01 08:05:00|66.96|66.16|66.81|66.01|67.02|66.22|66.81|66.01|134
1706775000000|2024-02-01 08:10:00|66.83|66.03|66.78|65.98|66.87|66.07|66.77|65.97|130
1706775300000|2024-02-01 08:15:00|66.77|65.97|66.77|65.97|66.82|66.02|66.76|65.96|41
1706775600000|2024-02-01 08:20:00|66.78|65.98|66.87|66.07|66.87|66.07|66.77|65.97|115
1706775900000|2024-02-01 08:25:00|66.88|66.08|66.81|66.01|66.9|66.1|66.81|66.01|31
1706776200000|2024-02-01 08:30:00|66.82|66.02|66.87|66.07|66.87|66.07|66.79|65.99|83
1706776500000|2024-02-01 08:35:00|66.88|66.08|66.9|66.1|66.95|66.15|66.88|66.08|27
1706776800000|2024-02-01 08:40:00|66.91|66.11|66.91|66.11|66.92|66.12|66.81|66.01|241
1706777100000|2024-02-01 08:45:00|66.92|66.12|66.88|66.08|66.94|66.14|66.87|66.07|188
1706777400000|2024-02-01 08:50:00|66.9|66.1|67.01|66.21|67.01|66.21|66.88|66.08|115
1706777700000|2024-02-01 08:55:00|66.97|66.17|67.04|66.24|67.04|66.24|66.92|66.12|47
1706778000000|2024-02-01 09:00:00|67.05|66.25|67|66.2|67.1|66.3|66.99|66.19|46
1706778300000|2024-02-01 09:05:00|66.99|66.19|66.98|66.18|67.05|66.25|66.94|66.14|46
1706778600000|2024-02-01 09:10:00|67|66.2|66.96|66.16|67.05|66.25|66.95|66.15|57
1706778900000|2024-02-01 09:15:00|66.97|66.17|67.08|66.28|67.1|66.3|66.96|66.16|59
1706779200000|2024-02-01 09:20:00|67.1|66.3|67.08|66.28|67.14|66.34|67.03|66.23|62
1706779500000|2024-02-01 09:25:00|67.1|66.3|67.06|66.26|67.14|66.34|67.05|66.25|93
1706779800000|2024-02-01 09:30:00|67.05|66.25|66.9|66.1|67.07|66.27|66.89|66.09|163
1706780100000|2024-02-01 09:35:00|66.88|66.08|66.9|66.1|66.92|66.12|66.83|66.03|175
1706780400000|2024-02-01 09:40:00|66.89|66.09|66.87|66.07|66.93|66.13|66.85|66.05|113
1706780700000|2024-02-01 09:45:00|66.88|66.08|66.84|66.04|66.89|66.09|66.8|66|87
1706781000000|2024-02-01 09:50:00|66.83|66.03|66.86|66.06|66.91|66.11|66.81|66.01|69
1706781300000|2024-02-01 09:55:00|66.84|66.04|66.87|66.07|66.9|66.1|66.84|66.04|74
1706781600000|2024-02-01 10:00:00|66.85|66.05|66.7|65.9|66.88|66.08|66.7|65.9|61
1706781900000|2024-02-01 10:05:00|66.72|65.92|66.77|65.97|66.84|66.04|66.7|65.9|101
1706782200000|2024-02-01 10:10:00|66.79|65.99|66.82|66.02|66.88|66.08|66.77|65.97|44
1706782500000|2024-02-01 10:15:00|66.83|66.03|66.88|66.08|66.93|66.13|66.82|66.02|109
1706782800000|2024-02-01 10:20:00|66.91|66.11|66.96|66.16|66.96|66.16|66.9|66.1|85
1706783100000|2024-02-01 10:25:00|66.97|66.17|66.91|66.11|66.99|66.19|66.91|66.11|41
1706783400000|2024-02-01 10:30:00|66.92|66.12|66.87|66.07|66.94|66.14|66.86|66.06|55
1706783700000|2024-02-01 10:35:00|66.88|66.08|66.75|65.95|66.88|66.08|66.75|65.95|95
1706784000000|2024-02-01 10:40:00|66.77|65.97|66.73|65.93|66.77|65.97|66.72|65.92|78
1706784300000|2024-02-01 10:45:00|66.74|65.94|66.67|65.87|66.75|65.95|66.67|65.87|129
1706784600000|2024-02-01 10:50:00|66.69|65.89|66.75|65.95|66.76|65.96|66.67|65.87|123
1706784900000|2024-02-01 10:55:00|66.74|65.94|66.69|65.89|66.77|65.97|66.69|65.89|66
1706785200000|2024-02-01 11:00:00|66.71|65.91|66.7|65.9|66.76|65.96|66.66|65.86|93
1706785500000|2024-02-01 11:05:00|66.69|65.89|66.68|65.88|66.74|65.94|66.67|65.87|71
1706785800000|2024-02-01 11:10:00|66.71|65.91|66.7|65.9|66.77|65.97|66.66|65.86|93
1706786100000|2024-02-01 11:15:00|66.73|65.93|66.62|65.82|66.73|65.93|66.6|65.8|39
1706786400000|2024-02-01 11:20:00|66.6|65.8|66.56|65.76|66.65|65.85|66.55|65.75|83
1706786700000|2024-02-01 11:25:00|66.55|65.75|66.55|65.75|66.6|65.8|66.51|65.71|58
1706787000000|2024-02-01 11:30:00|66.54|65.74|66.63|65.83|66.7|65.9|66.52|65.72|51
1706787300000|2024-02-01 11:35:00|66.56|65.76|66.61|65.81|66.69|65.89|66.56|65.76|17
1706787600000|2024-02-01 11:40:00|66.66|65.86|66.59|65.79|66.66|65.86|66.59|65.79|23
1706787900000|2024-02-01 11:45:00|66.6|65.8|66.41|65.61|66.6|65.8|66.41|65.61|150
1706788200000|2024-02-01 11:50:00|66.42|65.62|66.46|65.66|66.47|65.67|66.41|65.61|144
1706788500000|2024-02-01 11:55:00|66.5|65.7|66.48|65.68|66.51|65.71|66.44|65.64|152
1706788800000|2024-02-01 12:00:00|66.47|65.67|66.52|65.72|66.56|65.76|66.46|65.66|58
1706789100000|2024-02-01 12:05:00|66.53|65.73|66.45|65.65|66.53|65.73|66.39|65.59|138
1706789400000|2024-02-01 12:10:00|66.44|65.64|66.71|65.91|66.75|65.95|66.44|65.64|222
1706789700000|2024-02-01 12:15:00|66.7|65.9|66.57|65.77|66.73|65.93|66.52|65.72|229
1706790000000|2024-02-01 12:20:00|66.56|65.76|66.45|65.65|66.61|65.81|66.44|65.64|236
1706790300000|2024-02-01 12:25:00|66.47|65.67|66.61|65.81|66.61|65.81|66.47|65.67|234
1706790600000|2024-02-01 12:30:00|66.6|65.8|66.55|65.75|66.65|65.85|66.55|65.75|42
1706790900000|2024-02-01 12:35:00|66.56|65.76|66.59|65.79|66.67|65.87|66.55|65.75|147
1706791200000|2024-02-01 12:40:00|66.57|65.77|66.56|65.76|66.62|65.82|66.53|65.73|121
1706791500000|2024-02-01 12:45:00|66.55|65.75|66.52|65.72|66.63|65.83|66.52|65.72|188
1706791800000|2024-02-01 12:50:00|66.53|65.73|66.62|65.82|66.63|65.83|66.52|65.72|74
1706792100000|2024-02-01 12:55:00|66.61|65.81|66.67|65.87|66.67|65.87|66.59|65.79|14
1706792400000|2024-02-01 13:00:00|66.66|65.86|66.52|65.72|66.67|65.87|66.52|65.72|87
1706792700000|2024-02-01 13:05:00|66.53|65.73|66.54|65.74|66.56|65.76|66.44|65.64|117
1706793000000|2024-02-01 13:10:00|66.53|65.73|66.48|65.68|66.62|65.82|66.44|65.64|110
1706793300000|2024-02-01 13:15:00|66.49|65.69|66.56|65.76|66.58|65.78|66.44|65.64|72
1706793600000|2024-02-01 13:20:00|66.55|65.75|66.68|65.88|66.74|65.94|66.55|65.75|108
1706793900000|2024-02-01 13:25:00|66.7|65.9|66.71|65.91|66.77|65.97|66.68|65.88|69
1706794200000|2024-02-01 13:30:00|66.72|65.92|66.82|66.02|66.82|66.02|66.7|65.9|128
1706794500000|2024-02-01 13:35:00|66.81|66.01|66.72|65.92|66.85|66.05|66.68|65.88|160
1706794800000|2024-02-01 13:40:00|66.71|65.91|66.7|65.9|66.74|65.94|66.68|65.88|152
1706795100000|2024-02-01 13:45:00|66.69|65.89|66.75|65.95|66.79|65.99|66.68|65.88|58
1706795400000|2024-02-01 13:50:00|66.78|65.98|66.83|66.03|66.83|66.03|66.68|65.88|128
1706795700000|2024-02-01 13:55:00|66.78|65.98|66.77|65.97|66.87|66.07|66.75|65.95|106
1706796000000|2024-02-01 14:00:00|66.8|66|66.79|65.99|66.85|66.05|66.76|65.96|81
1706796300000|2024-02-01 14:05:00|66.78|65.98|66.79|65.99|66.82|66.02|66.7|65.9|119
1706796600000|2024-02-01 14:10:00|66.8|66|66.76|65.96|66.8|66|66.73|65.93|9
1706796900000|2024-02-01 14:15:00|66.77|65.97|66.91|66.11|66.97|66.17|66.76|65.96|149
1706797200000|2024-02-01 14:20:00|66.94|66.14|66.92|66.12|66.97|66.17|66.86|66.06|215
1706797500000|2024-02-01 14:25:00|66.9|66.1|66.94|66.14|66.98|66.18|66.89|66.09|132
1706797800000|2024-02-01 14:30:00|66.95|66.15|66.98|66.18|66.99|66.19|66.91|66.11|68
1706798100000|2024-02-01 14:35:00|66.99|66.19|67.09|66.29|67.14|66.34|66.97|66.17|66
1706798400000|2024-02-01 14:40:00|67.13|66.33|67.13|66.33|67.19|66.39|67.07|66.27|145
1706798700000|2024-02-01 14:45:00|67.14|66.34|67.14|66.34|67.19|66.39|67.03|66.23|175
1706799000000|2024-02-01 14:50:00|67.15|66.35|67.13|66.33|67.17|66.37|67.11|66.31|144
1706799300000|2024-02-01 14:55:00|67.14|66.34|67.19|66.39|67.2|66.4|67.11|66.31|66
1706799600000|2024-02-01 15:00:00|67.18|66.38|67.29|66.49|67.34|66.54|67.09|66.29|226
1706799900000|2024-02-01 15:05:00|67.3|66.5|67.35|66.55|67.36|66.56|67.26|66.46|352
1706800200000|2024-02-01 15:10:00|67.33|66.53|67.34|66.54|67.37|66.57|67.27|66.47|212
1706800500000|2024-02-01 15:15:00|67.35|66.55|67.28|66.48|67.36|66.56|67.22|66.42|158
1706800800000|2024-02-01 15:20:00|67.27|66.47|67.28|66.48|67.31|66.51|67.26|66.46|135
1706801100000|2024-02-01 15:25:00|67.27|66.47|67.41|66.61|67.42|66.62|67.27|66.47|90
1706801400000|2024-02-01 15:30:00|67.42|66.62|67.33|66.53|67.45|66.65|67.3|66.5|178
1706801700000|2024-02-01 15:35:00|67.35|66.55|67.25|66.45|67.35|66.55|67.22|66.42|157
1706802000000|2024-02-01 15:40:00|67.24|66.44|67.22|66.42|67.31|66.51|67.2|66.4|126
1706802300000|2024-02-01 15:45:00|67.23|66.43|67.22|66.42|67.26|66.46|67.19|66.39|123
1706802600000|2024-02-01 15:50:00|67.23|66.43|67.24|66.44|67.32|66.52|67.19|66.39|209
1706802900000|2024-02-01 15:55:00|67.23|66.43|67.09|66.29|67.24|66.44|67.08|66.28|202
1706803200000|2024-02-01 16:00:00|67.1|66.3|67.11|66.31|67.2|66.4|67.08|66.28|122
1706803500000|2024-02-01 16:05:00|67.1|66.3|67.2|66.4|67.2|66.4|67.04|66.24|148
1706803800000|2024-02-01 16:10:00|67.19|66.39|67.25|66.45|67.28|66.48|67.19|66.39|91
1706804100000|2024-02-01 16:15:00|67.26|66.46|67.14|66.34|67.31|66.51|67.12|66.32|169
1706804400000|2024-02-01 16:20:00|67.15|66.35|67.11|66.31|67.17|66.37|67.09|66.29|82
1706804700000|2024-02-01 16:25:00|67.13|66.33|67.09|66.29|67.17|66.37|67.03|66.23|124
1706805000000|2024-02-01 16:30:00|67.1|66.3|66.93|66.13|67.13|66.33|66.91|66.11|127
1706805300000|2024-02-01 16:35:00|66.94|66.14|67.01|66.21|67.01|66.21|66.82|66.02|212
1706805600000|2024-02-01 16:40:00|67|66.2|67.19|66.39|67.19|66.39|66.97|66.17|74
1706805900000|2024-02-01 16:45:00|67.18|66.38|67.24|66.44|67.24|66.44|67.18|66.38|112
1706806200000|2024-02-01 16:50:00|67.23|66.43|67.24|66.44|67.25|66.45|67.18|66.38|92
1706806500000|2024-02-01 16:55:00|67.26|66.46|67.34|66.54|67.38|66.58|67.25|66.45|79
1706806800000|2024-02-01 17:00:00|67.35|66.55|67.4|66.6|67.4|66.6|67.26|66.46|165
1706807100000|2024-02-01 17:05:00|67.39|66.59|67.43|66.63|67.5|66.7|67.38|66.58|136
1706807400000|2024-02-01 17:10:00|67.44|66.64|67.4|66.6|67.46|66.66|67.34|66.54|124
1706807700000|2024-02-01 17:15:00|67.39|66.59|67.44|66.64|67.47|66.67|67.31|66.51|167
1706808000000|2024-02-01 17:20:00|67.45|66.65|67.46|66.66|67.52|66.72|67.45|66.65|150
1706808300000|2024-02-01 17:25:00|67.47|66.67|67.62|66.82|67.62|66.82|67.45|66.65|91
1706808600000|2024-02-01 17:30:00|67.59|66.79|67.65|66.85|67.68|66.88|67.59|66.79|172
1706808900000|2024-02-01 17:35:00|67.64|66.84|67.61|66.81|67.66|66.86|67.56|66.76|215
1706809200000|2024-02-01 17:40:00|67.6|66.8|67.61|66.81|67.64|66.84|67.55|66.75|143
1706809500000|2024-02-01 17:45:00|67.6|66.8|67.62|66.82|67.64|66.84|67.54|66.74|128
1706809800000|2024-02-01 17:50:00|67.61|66.81|67.65|66.85|67.65|66.85|67.56|66.76|136
1706810100000|2024-02-01 17:55:00|67.64|66.84|67.67|66.87|67.72|66.92|67.64|66.84|93
1706810400000|2024-02-01 18:00:00|67.68|66.88|67.66|66.86|67.7|66.9|67.64|66.84|108
1706810700000|2024-02-01 18:05:00|67.67|66.87|67.62|66.82|67.69|66.89|67.56|66.76|235
1706811000000|2024-02-01 18:10:00|67.6|66.8|67.69|66.89|67.72|66.92|67.6|66.8|138
1706811300000|2024-02-01 18:15:00|67.7|66.9|67.73|66.93|67.76|66.96|67.68|66.88|90
1706811600000|2024-02-01 18:20:00|67.74|66.94|67.66|66.86|67.76|66.96|67.63|66.83|87
1706811900000|2024-02-01 18:25:00|67.65|66.85|67.61|66.81|67.68|66.88|67.59|66.79|39
1706812200000|2024-02-01 18:30:00|67.62|66.82|67.64|66.84|67.65|66.85|67.6|66.8|94
1706812500000|2024-02-01 18:35:00|67.63|66.83|67.55|66.75|67.67|66.87|67.54|66.74|84
1706812800000|2024-02-01 18:40:00|67.56|66.76|67.57|66.77|67.61|66.81|67.51|66.71|80
1706813100000|2024-02-01 18:45:00|67.55|66.75|67.51|66.71|67.58|66.78|67.5|66.7|96
1706813400000|2024-02-01 18:50:00|67.52|66.72|67.57|66.77|67.61|66.81|67.51|66.71|44
1706813700000|2024-02-01 18:55:00|67.56|66.76|67.67|66.87|67.68|66.88|67.56|66.76|52
1706814000000|2024-02-01 19:00:00|67.68|66.88|67.77|66.97|67.77|66.97|67.68|66.88|38
1706814300000|2024-02-01 19:05:00|67.76|66.96|67.77|66.97|67.79|66.99|67.75|66.95|45
1706814600000|2024-02-01 19:10:00|67.76|66.96|67.79|66.99|67.8|67|67.76|66.96|28
1706814900000|2024-02-01 19:15:00|67.78|66.98|67.77|66.97|67.81|67.01|67.75|66.95|50
1706815200000|2024-02-01 19:20:00|67.78|66.98|67.84|67.04|67.86|67.06|67.77|66.97|31
1706815500000|2024-02-01 19:25:00|67.83|67.03|67.87|67.07|67.88|67.08|67.83|67.03|32
1706815800000|2024-02-01 19:30:00|67.86|67.06|67.95|67.15|67.95|67.15|67.86|67.06|26
1706816100000|2024-02-01 19:35:00|67.96|67.16|67.95|67.15|67.99|67.19|67.94|67.14|18
1706816400000|2024-02-01 19:40:00|67.94|67.14|67.92|67.12|67.95|67.15|67.87|67.07|46
1706816700000|2024-02-01 19:45:00|67.95|67.15|68.09|67.29|68.11|67.31|67.95|67.15|112
1706817000000|2024-02-01 19:50:00|68.1|67.3|68.07|67.27|68.15|67.35|68.03|67.23|95
1706817300000|2024-02-01 19:55:00|68.08|67.28|67.96|67.16|68.08|67.28|67.95|67.15|90
1706817600000|2024-02-01 20:00:00|67.97|67.17|67.96|67.16|68|67.2|67.86|67.06|152
1706817900000|2024-02-01 20:05:00|67.95|67.15|68.05|67.25|68.05|67.25|67.92|67.12|77
1706818200000|2024-02-01 20:10:00|68.07|67.27|68.11|67.31|68.11|67.31|68.01|67.21|60
1706818500000|2024-02-01 20:15:00|68.12|67.32|68.11|67.31|68.17|67.37|68.09|67.29|34
1706818800000|2024-02-01 20:20:00|68.1|67.3|68.14|67.34|68.17|67.37|68.1|67.3|40
1706819100000|2024-02-01 20:25:00|68.13|67.33|68|67.2|68.14|67.34|68|67.2|89
1706819400000|2024-02-01 20:30:00|67.99|67.19|68.1|67.3|68.1|67.3|67.96|67.16|102
1706819700000|2024-02-01 20:35:00|68.11|67.31|68.17|67.37|68.18|67.38|68.09|67.29|62
1706820000000|2024-02-01 20:40:00|68.18|67.38|68.25|67.45|68.25|67.45|68.17|67.37|9
1706820300000|2024-02-01 20:45:00|68.24|67.44|68.16|67.36|68.27|67.47|68.14|67.34|43
1706820600000|2024-02-01 20:50:00|68.17|67.37|68.3|67.5|68.31|67.51|68.17|67.37|70
1706820900000|2024-02-01 20:55:00|68.29|67.49|68.32|67.52|68.32|67.52|68.25|67.45|59
1706821200000|2024-02-01 21:00:00|68.33|67.53|68.36|67.56|68.37|67.57|68.33|67.53|94
1706821500000|2024-02-01 21:05:00|68.35|67.55|68.47|67.67|68.48|67.68|68.35|67.55|88
1706821800000|2024-02-01 21:10:00|68.46|67.66|68.48|67.68|68.51|67.71|68.41|67.61|111
1706822100000|2024-02-01 21:15:00|68.47|67.67|68.48|67.68|68.5|67.7|68.46|67.66|106
1706822400000|2024-02-01 21:20:00|68.47|67.67|68.35|67.55|68.47|67.67|68.34|67.54|89
1706822700000|2024-02-01 21:25:00|68.34|67.54|68.25|67.45|68.35|67.55|68.24|67.44|133
1706823000000|2024-02-01 21:30:00|68.26|67.46|68.18|67.38|68.26|67.46|68.16|67.36|97
1706823300000|2024-02-01 21:35:00|68.17|67.37|68.16|67.36|68.2|67.4|68.15|67.35|44
1706823600000|2024-02-01 21:40:00|68.15|67.35|68.16|67.36|68.19|67.39|68.15|67.35|53
1706823900000|2024-02-01 21:45:00|68.15|67.35|68.16|67.36|68.18|67.38|68.13|67.33|58
1706824200000|2024-02-01 21:50:00|68.17|67.37|68.18|67.38|68.18|67.38|68.15|67.35|58
1706824500000|2024-02-01 21:55:00|68.17|67.37|68.09|67.29|68.17|67.37|68.09|67.29|49
1706824800000|2024-02-01 22:00:00|68.08|67.28|68|67.2|68.11|67.31|67.98|67.18|49
1706825100000|2024-02-01 22:05:00|67.99|67.19|68.04|67.24|68.07|67.27|67.99|67.19|32
1706825400000|2024-02-01 22:10:00|68.05|67.25|68.05|67.25|68.09|67.29|68.05|67.25|31
1706825700000|2024-02-01 22:15:00|68.06|67.26|68.01|67.21|68.06|67.26|68.01|67.21|10
1706826000000|2024-02-01 22:20:00|68|67.2|67.96|67.16|68|67.2|67.96|67.16|7
1706826300000|2024-02-01 22:25:00|67.97|67.17|67.93|67.13|67.98|67.18|67.93|67.13|20
1706826600000|2024-02-01 22:30:00|67.92|67.12|67.9|67.1|67.93|67.13|67.9|67.1|5
1706826900000|2024-02-01 22:35:00|67.92|67.12|67.89|67.09|67.92|67.12|67.89|67.09|12
1706827200000|2024-02-01 22:40:00|67.88|67.08|67.78|66.98|67.89|67.09|67.78|66.98|51
1706827500000|2024-02-01 22:45:00|67.79|66.99|67.86|67.06|67.87|67.07|67.75|66.95|16
1706827800000|2024-02-01 22:50:00|67.87|67.07|67.93|67.13|67.93|67.13|67.87|67.07|19
1706828100000|2024-02-01 22:55:00|67.92|67.12|67.75|66.95|67.92|67.12|67.75|66.95|32
1706828400000|2024-02-01 23:00:00|67.76|66.96|67.8|67|67.84|67.04|67.76|66.96|83
1706828700000|2024-02-01 23:05:00|67.81|67.01|67.83|67.03|67.85|67.05|67.78|66.98|51
1706829000000|2024-02-01 23:10:00|67.84|67.04|67.82|67.02|67.91|67.11|67.8|67|44
1706829300000|2024-02-01 23:15:00|67.85|67.05|67.86|67.06|67.87|67.07|67.78|66.98|44
1706829600000|2024-02-01 23:20:00|67.87|67.07|67.84|67.04|67.91|67.11|67.8|67|62
1706829900000|2024-02-01 23:25:00|67.85|67.05|67.91|67.11|67.92|67.12|67.81|67.01|62
1706830200000|2024-02-01 23:30:00|67.92|67.12|67.96|67.16|67.96|67.16|67.89|67.09|84
1706830500000|2024-02-01 23:35:00|67.95|67.15|67.89|67.09|67.95|67.15|67.89|67.09|61
1706830800000|2024-02-01 23:40:00|67.9|67.1|67.91|67.11|67.95|67.15|67.88|67.08|39
1706831100000|2024-02-01 23:45:00|67.92|67.12|67.91|67.11|67.93|67.13|67.88|67.08|53
1706831400000|2024-02-01 23:50:00|67.89|67.09|67.9|67.1|67.92|67.12|67.88|67.08|28
1706831700000|2024-02-01 23:55:00|67.91|67.11|67.94|67.14|67.94|67.14|67.89|67.09|15
1706832000000|2024-02-02 00:00:00|67.95|67.15|67.75|66.95|67.96|67.16|67.71|66.91|115
1706832300000|2024-02-02 00:05:00|67.76|66.96|67.82|67.02|67.82|67.02|67.75|66.95|81
1706832600000|2024-02-02 00:10:00|67.81|67.01|67.86|67.06|67.91|67.11|67.78|66.98|93
1706832900000|2024-02-02 00:15:00|67.85|67.05|68.02|67.22|68.03|67.23|67.82|67.02|104
1706833200000|2024-02-02 00:20:00|68.01|67.21|68.08|67.28|68.09|67.29|68|67.2|110
1706833500000|2024-02-02 00:25:00|68.09|67.29|68.03|67.23|68.09|67.29|68.02|67.22|156
1706833800000|2024-02-02 00:30:00|68.02|67.22|68.05|67.25|68.1|67.3|68.01|67.21|131
1706834100000|2024-02-02 00:35:00|68.06|67.26|68.1|67.3|68.13|67.33|68.04|67.24|101
1706834400000|2024-02-02 00:40:00|68.11|67.31|68.12|67.32|68.17|67.37|68.1|67.3|119
1706834700000|2024-02-02 00:45:00|68.13|67.33|68.09|67.29|68.13|67.33|68.04|67.24|119
1706835000000|2024-02-02 00:50:00|68.08|67.28|67.95|67.15|68.13|67.33|67.95|67.15|50
1706835300000|2024-02-02 00:55:00|67.96|67.16|67.97|67.17|67.98|67.18|67.92|67.12|45
1706835600000|2024-02-02 01:00:00|67.98|67.18|67.95|67.15|68|67.2|67.94|67.14|112
1706835900000|2024-02-02 01:05:00|67.94|67.14|68.03|67.23|68.03|67.23|67.92|67.12|50
1706836200000|2024-02-02 01:10:00|68.02|67.22|68.09|67.29|68.12|67.32|68.02|67.22|26
1706836500000|2024-02-02 01:15:00|68.1|67.3|68.06|67.26|68.12|67.32|68.06|67.26|31
1706836800000|2024-02-02 01:20:00|68.05|67.25|68.09|67.29|68.13|67.33|68.05|67.25|37
1706837100000|2024-02-02 01:25:00|68.1|67.3|68.12|67.32|68.13|67.33|68.09|67.29|50
1706837400000|2024-02-02 01:30:00|68.11|67.31|68.03|67.23|68.12|67.32|68.02|67.22|98
1706837700000|2024-02-02 01:35:00|68.02|67.22|68.09|67.29|68.09|67.29|68|67.2|75
1706838000000|2024-02-02 01:40:00|68.1|67.3|68.17|67.37|68.17|67.37|68.07|67.27|35
1706838300000|2024-02-02 01:45:00|68.16|67.36|68.13|67.33|68.17|67.37|68.13|67.33|15
1706838600000|2024-02-02 01:50:00|68.14|67.34|68.21|67.41|68.22|67.42|68.14|67.34|32
1706838900000|2024-02-02 01:55:00|68.22|67.42|68.21|67.41|68.26|67.46|68.21|67.41|31
1706839200000|2024-02-02 02:00:00|68.22|67.42|68.21|67.41|68.24|67.44|68.14|67.34|58
1706839500000|2024-02-02 02:05:00|68.2|67.4|68.27|67.47|68.27|67.47|68.2|67.4|41
1706839800000|2024-02-02 02:10:00|68.28|67.48|68.27|67.47|68.29|67.49|68.26|67.46|10
1706840100000|2024-02-02 02:15:00|68.26|67.46|68.3|67.5|68.3|67.5|68.22|67.42|37
1706840400000|2024-02-02 02:20:00|68.29|67.49|68.15|67.35|68.29|67.49|68.14|67.34|77
1706840700000|2024-02-02 02:25:00|68.14|67.34|68.07|67.27|68.16|67.36|68.06|67.26|98
1706841000000|2024-02-02 02:30:00|68.08|67.28|68.08|67.28|68.1|67.3|68.04|67.24|93
1706841300000|2024-02-02 02:35:00|68.09|67.29|68.23|67.43|68.23|67.43|68.09|67.29|65
1706841600000|2024-02-02 02:40:00|68.24|67.44|68.29|67.49|68.32|67.52|68.24|67.44|20
1706841900000|2024-02-02 02:45:00|68.3|67.5|68.28|67.48|68.3|67.5|68.26|67.46|64
1706842200000|2024-02-02 02:50:00|68.27|67.47|68.33|67.53|68.33|67.53|68.25|67.45|48
1706842500000|2024-02-02 02:55:00|68.32|67.52|68.31|67.51|68.36|67.56|68.3|67.5|23
1706842800000|2024-02-02 03:00:00|68.3|67.5|68.34|67.54|68.37|67.57|68.27|67.47|63
1706843100000|2024-02-02 03:05:00|68.33|67.53|68.32|67.52|68.38|67.58|68.32|67.52|47
1706843400000|2024-02-02 03:10:00|68.31|67.51|68.3|67.5|68.34|67.54|68.3|67.5|40
1706843700000|2024-02-02 03:15:00|68.29|67.49|68.31|67.51|68.32|67.52|68.28|67.48|23
1706844000000|2024-02-02 03:20:00|68.3|67.5|68.24|67.44|68.3|67.5|68.13|67.33|52
1706844300000|2024-02-02 03:25:00|68.25|67.45|68.2|67.4|68.25|67.45|68.19|67.39|55
1706844600000|2024-02-02 03:30:00|68.21|67.41|68.19|67.39|68.21|67.41|68.19|67.39|53
1706844900000|2024-02-02 03:35:00|68.2|67.4|68.16|67.36|68.22|67.42|68.16|67.36|90
1706845200000|2024-02-02 03:40:00|68.18|67.38|68.19|67.39|68.2|67.4|68.16|67.36|55
1706845500000|2024-02-02 03:45:00|68.21|67.41|68.21|67.41|68.23|67.43|68.19|67.39|107
1706845800000|2024-02-02 03:50:00|68.23|67.43|68.22|67.42|68.24|67.44|68.2|67.4|19
1706846100000|2024-02-02 03:55:00|68.21|67.41|68.23|67.43|68.23|67.43|68.17|67.37|79
1706846400000|2024-02-02 04:00:00|68.21|67.41|68.33|67.53|68.37|67.57|68.2|67.4|110
1706846700000|2024-02-02 04:05:00|68.34|67.54|68.29|67.49|68.35|67.55|68.27|67.47|61
1706847000000|2024-02-02 04:10:00|68.28|67.48|68.3|67.5|68.31|67.51|68.28|67.48|35
1706847300000|2024-02-02 04:15:00|68.31|67.51|68.34|67.54|68.34|67.54|68.3|67.5|51
1706847600000|2024-02-02 04:20:00|68.35|67.55|68.38|67.58|68.38|67.58|68.34|67.54|33
1706847900000|2024-02-02 04:25:00|68.37|67.57|68.35|67.55|68.39|67.59|68.34|67.54|45
1706848200000|2024-02-02 04:30:00|68.33|67.53|68.3|67.5|68.33|67.53|68.27|67.47|38
1706848500000|2024-02-02 04:35:00|68.29|67.49|68.27|67.47|68.3|67.5|68.25|67.45|52
1706848800000|2024-02-02 04:40:00|68.26|67.46|68.25|67.45|68.28|67.48|68.23|67.43|32
1706849100000|2024-02-02 04:45:00|68.26|67.46|68.18|67.38|68.26|67.46|68.16|67.36|54
1706849400000|2024-02-02 04:50:00|68.19|67.39|68.14|67.34|68.19|67.39|68.1|67.3|58
1706849700000|2024-02-02 04:55:00|68.13|67.33|68.13|67.33|68.17|67.37|68.13|67.33|34
1706850000000|2024-02-02 05:00:00|68.12|67.32|68.12|67.32|68.12|67.32|68.11|67.31|9
1706850300000|2024-02-02 05:05:00|68.11|67.31|68.06|67.26|68.15|67.35|68.06|67.26|47
1706850600000|2024-02-02 05:10:00|68.07|67.27|68.07|67.27|68.09|67.29|68.06|67.26|30
1706850900000|2024-02-02 05:15:00|68.08|67.28|68.09|67.29|68.1|67.3|68.04|67.24|55
1706851200000|2024-02-02 05:20:00|68.1|67.3|68.11|67.31|68.11|67.31|68.09|67.29|37
1706851500000|2024-02-02 05:25:00|68.1|67.3|68.09|67.29|68.11|67.31|68.07|67.27|19
1706851800000|2024-02-02 05:30:00|68.07|67.27|68.03|67.23|68.11|67.31|68.03|67.23|30
1706852100000|2024-02-02 05:35:00|68.04|67.24|68.03|67.23|68.04|67.24|68.03|67.23|2
1706852400000|2024-02-02 05:40:00|68.02|67.22|68.03|67.23|68.04|67.24|68.01|67.21|36
1706852700000|2024-02-02 05:45:00|68.04|67.24|68.12|67.32|68.14|67.34|68.03|67.23|34
1706853000000|2024-02-02 05:50:00|68.14|67.34|68.15|67.35|68.17|67.37|68.13|67.33|44
1706853300000|2024-02-02 05:55:00|68.14|67.34|68.16|67.36|68.23|67.43|68.13|67.33|95
1706853600000|2024-02-02 06:00:00|68.17|67.37|68.14|67.34|68.19|67.39|68.13|67.33|100
1706853900000|2024-02-02 06:05:00|68.11|67.31|68.08|67.28|68.13|67.33|68.08|67.28|35
1706854200000|2024-02-02 06:10:00|68.1|67.3|68.07|67.27|68.1|67.3|68.06|67.26|61
1706854500000|2024-02-02 06:15:00|68.08|67.28|68.12|67.32|68.13|67.33|68.06|67.26|39
1706854800000|2024-02-02 06:20:00|68.13|67.33|68.14|67.34|68.14|67.34|68.11|67.31|30
1706855100000|2024-02-02 06:25:00|68.13|67.33|68.24|67.44|68.24|67.44|68.13|67.33|36
1706855400000|2024-02-02 06:30:00|68.22|67.42|68.21|67.41|68.24|67.44|68.18|67.38|48
1706855700000|2024-02-02 06:35:00|68.2|67.4|68.23|67.43|68.28|67.48|68.2|67.4|58
1706856000000|2024-02-02 06:40:00|68.22|67.42|68.31|67.51|68.31|67.51|68.21|67.41|31
1706856300000|2024-02-02 06:45:00|68.3|67.5|68.28|67.48|68.33|67.53|68.27|67.47|62
1706856600000|2024-02-02 06:50:00|68.27|67.47|68.24|67.44|68.27|67.47|68.22|67.42|45
1706856900000|2024-02-02 06:55:00|68.23|67.43|68.25|67.45|68.28|67.48|68.22|67.42|51
1706857200000|2024-02-02 07:00:00|68.24|67.44|68.21|67.41|68.25|67.45|68.21|67.41|73
1706857500000|2024-02-02 07:05:00|68.23|67.43|68.3|67.5|68.32|67.52|68.21|67.41|102
1706857800000|2024-02-02 07:10:00|68.29|67.49|68.24|67.44|68.32|67.52|68.23|67.43|69
1706858100000|2024-02-02 07:15:00|68.22|67.42|68.2|67.4|68.25|67.45|68.15|67.35|111
1706858400000|2024-02-02 07:20:00|68.21|67.41|68.25|67.45|68.27|67.47|68.19|67.39|36
1706858700000|2024-02-02 07:25:00|68.24|67.44|68.28|67.48|68.31|67.51|68.24|67.44|59
1706859000000|2024-02-02 07:30:00|68.26|67.46|68.3|67.5|68.33|67.53|68.25|67.45|86
1706859300000|2024-02-02 07:35:00|68.31|67.51|68.31|67.51|68.33|67.53|68.29|67.49|59
1706859600000|2024-02-02 07:40:00|68.32|67.52|68.34|67.54|68.34|67.54|68.3|67.5|44
1706859900000|2024-02-02 07:45:00|68.33|67.53|68.33|67.53|68.34|67.54|68.31|67.51|52
1706860200000|2024-02-02 07:50:00|68.32|67.52|68.32|67.52|68.34|67.54|68.3|67.5|63
1706860500000|2024-02-02 07:55:00|68.31|67.51|68.3|67.5|68.33|67.53|68.29|67.49|55
1706860800000|2024-02-02 08:00:00|68.28|67.48|68.3|67.5|68.31|67.51|68.28|67.48|35
1706861100000|2024-02-02 08:05:00|68.29|67.49|68.29|67.49|68.31|67.51|68.28|67.48|22
1706861400000|2024-02-02 08:10:00|68.3|67.5|68.2|67.4|68.31|67.51|68.18|67.38|99
1706861700000|2024-02-02 08:15:00|68.18|67.38|68.15|67.35|68.19|67.39|68.08|67.28|100
1706862000000|2024-02-02 08:20:00|68.13|67.33|68.14|67.34|68.16|67.36|68.1|67.3|66
1706862300000|2024-02-02 08:25:00|68.15|67.35|68.15|67.35|68.18|67.38|68.11|67.31|91
1706862600000|2024-02-02 08:30:00|68.14|67.34|68.18|67.38|68.2|67.4|68.13|67.33|37
1706862900000|2024-02-02 08:35:00|68.19|67.39|68.15|67.35|68.19|67.39|68.13|67.33|69
1706863200000|2024-02-02 08:40:00|68.16|67.36|68.2|67.4|68.21|67.41|68.13|67.33|31
1706863500000|2024-02-02 08:45:00|68.19|67.39|68.05|67.25|68.19|67.39|68.03|67.23|53
1706863800000|2024-02-02 08:50:00|68.06|67.26|68.05|67.25|68.08|67.28|68.05|67.25|53
1706864100000|2024-02-02 08:55:00|68.06|67.26|68.15|67.35|68.18|67.38|68.05|67.25|92
1706864400000|2024-02-02 09:00:00|68.14|67.34|68.16|67.36|68.18|67.38|68.12|67.32|58
1706864700000|2024-02-02 09:05:00|68.14|67.34|68.23|67.43|68.27|67.47|68.14|67.34|49
1706865000000|2024-02-02 09:10:00|68.21|67.41|68.22|67.42|68.27|67.47|68.2|67.4|25
1706865300000|2024-02-02 09:15:00|68.23|67.43|68.28|67.48|68.29|67.49|68.23|67.43|18
1706865600000|2024-02-02 09:20:00|68.27|67.47|68.22|67.42|68.29|67.49|68.22|67.42|38
1706865900000|2024-02-02 09:25:00|68.23|67.43|68.26|67.46|68.31|67.51|68.23|67.43|50
1706866200000|2024-02-02 09:30:00|68.25|67.45|68.26|67.46|68.27|67.47|68.22|67.42|44
1706866500000|2024-02-02 09:35:00|68.27|67.47|68.22|67.42|68.27|67.47|68.2|67.4|87
1706866800000|2024-02-02 09:40:00|68.2|67.4|68.25|67.45|68.26|67.46|68.19|67.39|41
1706867100000|2024-02-02 09:45:00|68.23|67.43|68.31|67.51|68.32|67.52|68.22|67.42|41
1706867400000|2024-02-02 09:50:00|68.32|67.52|68.39|67.59|68.4|67.6|68.3|67.5|29
1706867700000|2024-02-02 09:55:00|68.38|67.58|68.32|67.52|68.4|67.6|68.31|67.51|33
1706868000000|2024-02-02 10:00:00|68.33|67.53|68.28|67.48|68.36|67.56|68.28|67.48|32
1706868300000|2024-02-02 10:05:00|68.3|67.5|68.3|67.5|68.32|67.52|68.24|67.44|89
1706868600000|2024-02-02 10:10:00|68.29|67.49|68.35|67.55|68.36|67.56|68.29|67.49|43
1706868900000|2024-02-02 10:15:00|68.33|67.53|68.37|67.57|68.4|67.6|68.32|67.52|36
1706869200000|2024-02-02 10:20:00|68.38|67.58|68.33|67.53|68.38|67.58|68.31|67.51|56
1706869500000|2024-02-02 10:25:00|68.31|67.51|68.33|67.53|68.36|67.56|68.31|67.51|38
1706869800000|2024-02-02 10:30:00|68.35|67.55|68.38|67.58|68.39|67.59|68.31|67.51|127
1706870100000|2024-02-02 10:35:00|68.39|67.59|68.39|67.59|68.39|67.59|68.34|67.54|24
1706870400000|2024-02-02 10:40:00|68.4|67.6|68.36|67.56|68.4|67.6|68.36|67.56|14
1706870700000|2024-02-02 10:45:00|68.35|67.55|68.36|67.56|68.38|67.58|68.34|67.54|15
1706871000000|2024-02-02 10:50:00|68.33|67.53|68.36|67.56|68.36|67.56|68.31|67.51|47
1706871300000|2024-02-02 10:55:00|68.33|67.53|68.36|67.56|68.37|67.57|68.33|67.53|31
1706871600000|2024-02-02 11:00:00|68.33|67.53|68.3|67.5|68.35|67.55|68.28|67.48|33
1706871900000|2024-02-02 11:05:00|68.29|67.49|68.29|67.49|68.32|67.52|68.28|67.48|23
1706872200000|2024-02-02 11:10:00|68.28|67.48|68.25|67.45|68.29|67.49|68.24|67.44|31
1706872500000|2024-02-02 11:15:00|68.26|67.46|68.21|67.41|68.27|67.47|68.2|67.4|29
1706872800000|2024-02-02 11:20:00|68.2|67.4|68.2|67.4|68.21|67.41|68.17|67.37|37
1706873100000|2024-02-02 11:25:00|68.19|67.39|68.28|67.48|68.32|67.52|68.17|67.37|111
1706873400000|2024-02-02 11:30:00|68.27|67.47|68.33|67.53|68.34|67.54|68.26|67.46|71
1706873700000|2024-02-02 11:35:00|68.35|67.55|68.34|67.54|68.36|67.56|68.29|67.49|71
1706874000000|2024-02-02 11:40:00|68.36|67.56|68.35|67.55|68.38|67.58|68.34|67.54|14
1706874300000|2024-02-02 11:45:00|68.34|67.54|68.3|67.5|68.36|67.56|68.3|67.5|26
1706874600000|2024-02-02 11:50:00|68.29|67.49|68.34|67.54|68.36|67.56|68.28|67.48|70
1706874900000|2024-02-02 11:55:00|68.33|67.53|68.31|67.51|68.34|67.54|68.3|67.5|22
1706875200000|2024-02-02 12:00:00|68.3|67.5|68.24|67.44|68.33|67.53|68.23|67.43|85
1706875500000|2024-02-02 12:05:00|68.23|67.43|68.19|67.39|68.24|67.44|68.18|67.38|76
1706875800000|2024-02-02 12:10:00|68.18|67.38|68.27|67.47|68.3|67.5|68.18|67.38|61
1706876100000|2024-02-02 12:15:00|68.26|67.46|68.36|67.56|68.37|67.57|68.23|67.43|82
1706876400000|2024-02-02 12:20:00|68.35|67.55|68.34|67.54|68.39|67.59|68.33|67.53|96
1706876700000|2024-02-02 12:25:00|68.33|67.53|68.35|67.55|68.36|67.56|68.31|67.51|38
1706877000000|2024-02-02 12:30:00|68.31|67.51|68.25|67.45|68.32|67.52|68.25|67.45|48
1706877300000|2024-02-02 12:35:00|68.26|67.46|68.22|67.42|68.26|67.46|68.2|67.4|85
1706877600000|2024-02-02 12:40:00|68.23|67.43|68.2|67.4|68.24|67.44|68.18|67.38|136
1706877900000|2024-02-02 12:45:00|68.21|67.41|68.23|67.43|68.25|67.45|68.19|67.39|92
1706878200000|2024-02-02 12:50:00|68.22|67.42|68.2|67.4|68.22|67.42|68.18|67.38|65
1706878500000|2024-02-02 12:55:00|68.21|67.41|68.21|67.41|68.26|67.46|68.2|67.4|78
1706878800000|2024-02-02 13:00:00|68.2|67.4|68.27|67.47|68.27|67.47|68.2|67.4|66
1706879100000|2024-02-02 13:05:00|68.28|67.48|68.28|67.48|68.29|67.49|68.26|67.46|23
1706879400000|2024-02-02 13:10:00|68.29|67.49|68.28|67.48|68.3|67.5|68.26|67.46|36
1706879700000|2024-02-02 13:15:00|68.29|67.49|68.26|67.46|68.31|67.51|68.25|67.45|43
1706880000000|2024-02-02 13:20:00|68.27|67.47|68.35|67.55|68.35|67.55|68.27|67.47|67
1706880300000|2024-02-02 13:25:00|68.34|67.54|68.34|67.54|68.37|67.57|68.34|67.54|24
1706880600000|2024-02-02 13:30:00|68.17|67.37|68|67.2|68.17|67.37|67.93|67.13|152
1706880900000|2024-02-02 13:35:00|68.01|67.21|68.04|67.24|68.14|67.34|67.98|67.18|96
1706881200000|2024-02-02 13:40:00|68.08|67.28|68.15|67.35|68.24|67.44|68.08|67.28|80
1706881500000|2024-02-02 13:45:00|68.16|67.36|68.06|67.26|68.2|67.4|68.01|67.21|189
1706881800000|2024-02-02 13:50:00|68.07|67.27|68.1|67.3|68.14|67.34|67.92|67.12|98
1706882100000|2024-02-02 13:55:00|68.09|67.29|68.11|67.31|68.12|67.32|67.97|67.17|293
1706882400000|2024-02-02 14:00:00|68.1|67.3|68.19|67.39|68.19|67.39|68.02|67.22|309
1706882700000|2024-02-02 14:05:00|68.18|67.38|68.26|67.46|68.26|67.46|68.16|67.36|177
1706883000000|2024-02-02 14:10:00|68.24|67.44|68.22|67.42|68.29|67.49|68.2|67.4|158
1706883300000|2024-02-02 14:15:00|68.21|67.41|68.14|67.34|68.22|67.42|68.14|67.34|184
1706883600000|2024-02-02 14:20:00|68.16|67.36|68.14|67.34|68.22|67.42|68.12|67.32|183
1706883900000|2024-02-02 14:25:00|68.15|67.35|68.15|67.35|68.16|67.36|68.1|67.3|68
1706884200000|2024-02-02 14:30:00|68.17|67.37|68.16|67.36|68.28|67.48|68.14|67.34|128
1706884500000|2024-02-02 14:35:00|68.17|67.37|68.29|67.49|68.29|67.49|68.16|67.36|159
1706884800000|2024-02-02 14:40:00|68.3|67.5|68.22|67.42|68.3|67.5|68.21|67.41|108
1706885100000|2024-02-02 14:45:00|68.24|67.44|68.3|67.5|68.35|67.55|68.23|67.43|125
1706885400000|2024-02-02 14:50:00|68.29|67.49|68.28|67.48|68.29|67.49|68.19|67.39|240
1706885700000|2024-02-02 14:55:00|68.27|67.47|68.23|67.43|68.28|67.48|68.18|67.38|147
1706886000000|2024-02-02 15:00:00|68.21|67.41|68.36|67.56|68.39|67.59|68.19|67.39|200
1706886300000|2024-02-02 15:05:00|68.37|67.57|68.27|67.47|68.4|67.6|68.27|67.47|195
1706886600000|2024-02-02 15:10:00|68.3|67.5|68.4|67.6|68.43|67.63|68.23|67.43|302
1706886900000|2024-02-02 15:15:00|68.41|67.61|68.47|67.67|68.48|67.68|68.36|67.56|354
1706887200000|2024-02-02 15:20:00|68.48|67.68|68.47|67.67|68.5|67.7|68.41|67.61|129
1706887500000|2024-02-02 15:25:00|68.51|67.71|68.53|67.73|68.64|67.84|68.46|67.66|180
1706887800000|2024-02-02 15:30:00|68.54|67.74|68.5|67.7|68.56|67.76|68.48|67.68|92
1706888100000|2024-02-02 15:35:00|68.51|67.71|68.61|67.81|68.62|67.82|68.5|67.7|73
1706888400000|2024-02-02 15:40:00|68.6|67.8|68.74|67.94|68.76|67.96|68.6|67.8|249
1706888700000|2024-02-02 15:45:00|68.76|67.96|68.7|67.9|68.76|67.96|68.67|67.87|125
1706889000000|2024-02-02 15:50:00|68.69|67.89|68.73|67.93|68.76|67.96|68.68|67.88|55
1706889300000|2024-02-02 15:55:00|68.74|67.94|68.77|67.97|68.79|67.99|68.71|67.91|114
1706889600000|2024-02-02 16:00:00|68.74|67.94|68.71|67.91|68.8|68|68.69|67.89|192
1706889900000|2024-02-02 16:05:00|68.7|67.9|68.65|67.85|68.77|67.97|68.59|67.79|302
1706890200000|2024-02-02 16:10:00|68.66|67.86|68.62|67.82|68.67|67.87|68.53|67.73|169
1706890500000|2024-02-02 16:15:00|68.61|67.81|68.62|67.82|68.67|67.87|68.58|67.78|207
1706890800000|2024-02-02 16:20:00|68.6|67.8|68.58|67.78|68.66|67.86|68.55|67.75|191
1706891100000|2024-02-02 16:25:00|68.61|67.81|68.55|67.75|68.61|67.81|68.47|67.67|168
1706891400000|2024-02-02 16:30:00|68.56|67.76|68.56|67.76|68.62|67.82|68.49|67.69|218
1706891700000|2024-02-02 16:35:00|68.55|67.75|68.51|67.71|68.66|67.86|68.5|67.7|205
1706892000000|2024-02-02 16:40:00|68.53|67.73|68.47|67.67|68.55|67.75|68.45|67.65|128
1706892300000|2024-02-02 16:45:00|68.48|67.68|68.51|67.71|68.53|67.73|68.4|67.6|232
1706892600000|2024-02-02 16:50:00|68.5|67.7|68.48|67.68|68.52|67.72|68.46|67.66|178
1706892900000|2024-02-02 16:55:00|68.5|67.7|68.56|67.76|68.59|67.79|68.45|67.65|103
1706893200000|2024-02-02 17:00:00|68.54|67.74|68.54|67.74|68.57|67.77|68.47|67.67|182
1706893500000|2024-02-02 17:05:00|68.53|67.73|68.5|67.7|68.61|67.81|68.49|67.69|86
1706893800000|2024-02-02 17:10:00|68.49|67.69|68.54|67.74|68.55|67.75|68.48|67.68|136
1706894100000|2024-02-02 17:15:00|68.53|67.73|68.49|67.69|68.57|67.77|68.49|67.69|138
1706894400000|2024-02-02 17:20:00|68.51|67.71|68.51|67.71|68.54|67.74|68.49|67.69|83
1706894700000|2024-02-02 17:25:00|68.52|67.72|68.47|67.67|68.53|67.73|68.47|67.67|62
1706895000000|2024-02-02 17:30:00|68.48|67.68|68.46|67.66|68.49|67.69|68.45|67.65|45
1706895300000|2024-02-02 17:35:00|68.47|67.67|68.4|67.6|68.49|67.69|68.4|67.6|62
1706895600000|2024-02-02 17:40:00|68.41|67.61|68.23|67.43|68.41|67.61|68.23|67.43|172
1706895900000|2024-02-02 17:45:00|68.24|67.44|68.31|67.51|68.31|67.51|68.13|67.33|199
1706896200000|2024-02-02 17:50:00|68.29|67.49|68.26|67.46|68.32|67.52|68.22|67.42|167
1706896500000|2024-02-02 17:55:00|68.25|67.45|68.16|67.36|68.27|67.47|68.13|67.33|136
1706896800000|2024-02-02 18:00:00|68.17|67.37|68.13|67.33|68.2|67.4|68.12|67.32|139
1706897100000|2024-02-02 18:05:00|68.14|67.34|68.03|67.23|68.14|67.34|68|67.2|220
1706897400000|2024-02-02 18:10:00|68.04|67.24|68.04|67.24|68.06|67.26|68|67.2|119
1706897700000|2024-02-02 18:15:00|68.05|67.25|68.09|67.29|68.15|67.35|68.04|67.24|156
1706898000000|2024-02-02 18:20:00|68.07|67.27|68.06|67.26|68.13|67.33|68.05|67.25|150
1706898300000|2024-02-02 18:25:00|68.05|67.25|68.05|67.25|68.08|67.28|68.03|67.23|100
1706898600000|2024-02-02 18:30:00|68.06|67.26|68.05|67.25|68.09|67.29|68.03|67.23|141
1706898900000|2024-02-02 18:35:00|68.06|67.26|68.03|67.23|68.09|67.29|68.02|67.22|104
1706899200000|2024-02-02 18:40:00|68.05|67.25|68.05|67.25|68.09|67.29|68.04|67.24|81
1706899500000|2024-02-02 18:45:00|68.04|67.24|68.04|67.24|68.07|67.27|68.02|67.22|94
1706899800000|2024-02-02 18:50:00|68.02|67.22|68.07|67.27|68.08|67.28|67.97|67.17|76
1706900100000|2024-02-02 18:55:00|68.06|67.26|68.09|67.29|68.11|67.31|68.04|67.24|80
1706900400000|2024-02-02 19:00:00|68.08|67.28|68.15|67.35|68.21|67.41|68.08|67.28|140
1706900700000|2024-02-02 19:05:00|68.16|67.36|68.15|67.35|68.18|67.38|68.13|67.33|124
1706901000000|2024-02-02 19:10:00|68.17|67.37|68.19|67.39|68.22|67.42|68.15|67.35|144
1706901300000|2024-02-02 19:15:00|68.21|67.41|68.18|67.38|68.22|67.42|68.09|67.29|172
1706901600000|2024-02-02 19:20:00|68.19|67.39|68.08|67.28|68.2|67.4|68.07|67.27|117
1706901900000|2024-02-02 19:25:00|68.1|67.3|68.09|67.29|68.12|67.32|68.07|67.27|105
1706902200000|2024-02-02 19:30:00|68.12|67.32|68.06|67.26|68.12|67.32|68.03|67.23|135
1706902500000|2024-02-02 19:35:00|68.07|67.27|68.1|67.3|68.13|67.33|68.07|67.27|149
1706902800000|2024-02-02 19:40:00|68.12|67.32|68.16|67.36|68.16|67.36|68.09|67.29|69
1706903100000|2024-02-02 19:45:00|68.15|67.35|68.15|67.35|68.17|67.37|68.11|67.31|78
1706903400000|2024-02-02 19:50:00|68.17|67.37|68.19|67.39|68.21|67.41|68.15|67.35|97
1706903700000|2024-02-02 19:55:00|68.2|67.4|68.22|67.42|68.22|67.42|68.19|67.39|57
1706904000000|2024-02-02 20:00:00|68.2|67.4|68.37|67.57|68.39|67.59|68.2|67.4|84
1706904300000|2024-02-02 20:05:00|68.36|67.56|68.3|67.5|68.38|67.58|68.27|67.47|127
1706904600000|2024-02-02 20:10:00|68.29|67.49|68.31|67.51|68.32|67.52|68.27|67.47|60
1706904900000|2024-02-02 20:15:00|68.32|67.52|68.26|67.46|68.35|67.55|68.26|67.46|89
1706905200000|2024-02-02 20:20:00|68.27|67.47|68.23|67.43|68.27|67.47|68.23|67.43|30
1706905500000|2024-02-02 20:25:00|68.24|67.44|68.31|67.51|68.31|67.51|68.21|67.41|92
1706905800000|2024-02-02 20:30:00|68.29|67.49|68.32|67.52|68.33|67.53|68.28|67.48|76
1706906100000|2024-02-02 20:35:00|68.33|67.53|68.33|67.53|68.34|67.54|68.3|67.5|31
1706906400000|2024-02-02 20:40:00|68.32|67.52|68.29|67.49|68.34|67.54|68.28|67.48|46
1706906700000|2024-02-02 20:45:00|68.3|67.5|68.28|67.48|68.33|67.53|68.28|67.48|31
1706907000000|2024-02-02 20:50:00|68.29|67.49|68.2|67.4|68.29|67.49|68.16|67.36|44
1706907300000|2024-02-02 20:55:00|68.19|67.39|68.19|67.39|68.21|67.41|68.15|67.35|48
1706907600000|2024-02-02 21:00:00|68.21|67.41|68.29|67.49|68.31|67.51|68.2|67.4|45
1706907900000|2024-02-02 21:05:00|68.3|67.5|68.33|67.53|68.33|67.53|68.27|67.47|36
1706908200000|2024-02-02 21:10:00|68.34|67.54|68.34|67.54|68.35|67.55|68.33|67.53|4
1706908500000|2024-02-02 21:15:00|68.35|67.55|68.39|67.59|68.39|67.59|68.34|67.54|13
1706908800000|2024-02-02 21:20:00|68.4|67.6|68.39|67.59|68.4|67.6|68.39|67.59|2
1706909100000|2024-02-02 21:25:00|68.38|67.58|68.37|67.57|68.39|67.59|68.36|67.56|20
1706909400000|2024-02-02 21:30:00|68.36|67.56|68.35|67.55|68.38|67.58|68.34|67.54|34
1706909700000|2024-02-02 21:35:00|68.34|67.54|68.31|67.51|68.35|67.55|68.29|67.49|35
1706910000000|2024-02-02 21:40:00|68.3|67.5|68.24|67.44|68.3|67.5|68.24|67.44|7
1706910300000|2024-02-02 21:45:00|68.25|67.45|68.27|67.47|68.28|67.48|68.23|67.43|43
1706910600000|2024-02-02 21:50:00|68.26|67.46|68.27|67.47|68.28|67.48|68.25|67.45|34
1706910900000|2024-02-02 21:55:00|68.28|67.48|68.26|67.46|68.29|67.49|68.25|67.45|33
1706947200000|2024-02-03 08:00:00|68.58|67.78|68.58|67.78|68.6|67.8|68.55|67.75|62
1706947500000|2024-02-03 08:05:00|68.57|67.77|68.55|67.75|68.58|67.78|68.54|67.74|31
1706947800000|2024-02-03 08:10:00|68.57|67.77|68.56|67.76|68.58|67.78|68.54|67.74|28
1706948100000|2024-02-03 08:15:00|68.57|67.77|68.52|67.72|68.58|67.78|68.52|67.72|22
1706948400000|2024-02-03 08:20:00|68.53|67.73|68.44|67.64|68.54|67.74|68.43|67.63|35
1706948700000|2024-02-03 08:25:00|68.45|67.65|68.46|67.66|68.48|67.68|68.44|67.64|48
1706949000000|2024-02-03 08:30:00|68.45|67.65|68.47|67.67|68.48|67.68|68.45|67.65|21
1706949300000|2024-02-03 08:35:00|68.46|67.66|68.47|67.67|68.48|67.68|68.46|67.66|28
1706949600000|2024-02-03 08:40:00|68.46|67.66|68.46|67.66|68.47|67.67|68.44|67.64|15
1706949900000|2024-02-03 08:45:00|68.47|67.67|68.41|67.61|68.48|67.68|68.41|67.61|11
1706950200000|2024-02-03 08:50:00|68.4|67.6|68.39|67.59|68.41|67.61|68.39|67.59|28
1706950500000|2024-02-03 08:55:00|68.38|67.58|68.3|67.5|68.39|67.59|68.29|67.49|48
1706950800000|2024-02-03 09:00:00|68.31|67.51|68.31|67.51|68.33|67.53|68.29|67.49|33
1706951100000|2024-02-03 09:05:00|68.3|67.5|68.31|67.51|68.33|67.53|68.29|67.49|30
1706951400000|2024-02-03 09:10:00|68.3|67.5|68.33|67.53|68.34|67.54|68.29|67.49|12
1706951700000|2024-02-03 09:15:00|68.34|67.54|68.35|67.55|68.37|67.57|68.34|67.54|14
1706952000000|2024-02-03 09:20:00|68.36|67.56|68.37|67.57|68.38|67.58|68.34|67.54|26
1706952300000|2024-02-03 09:25:00|68.38|67.58|68.39|67.59|68.4|67.6|68.37|67.57|20
1706952600000|2024-02-03 09:30:00|68.38|67.58|68.38|67.58|68.39|67.59|68.38|67.58|7
1706952900000|2024-02-03 09:35:00|68.39|67.59|68.37|67.57|68.39|67.59|68.36|67.56|27
1706953200000|2024-02-03 09:40:00|68.36|67.56|68.43|67.63|68.43|67.63|68.36|67.56|14
1706953500000|2024-02-03 09:45:00|68.42|67.62|68.39|67.59|68.42|67.62|68.37|67.57|6
1706953800000|2024-02-03 09:50:00|68.4|67.6|68.47|67.67|68.47|67.67|68.39|67.59|10
1706954100000|2024-02-03 09:55:00|68.48|67.68|68.53|67.73|68.53|67.73|68.48|67.68|14
1706954400000|2024-02-03 10:00:00|68.54|67.74|68.47|67.67|68.57|67.77|68.47|67.67|36
1706954700000|2024-02-03 10:05:00|68.46|67.66|68.5|67.7|68.5|67.7|68.43|67.63|17
1706955000000|2024-02-03 10:10:00|68.51|67.71|68.49|67.69|68.55|67.75|68.49|67.69|21
1706955300000|2024-02-03 10:15:00|68.5|67.7|68.51|67.71|68.55|67.75|68.5|67.7|23
1706955600000|2024-02-03 10:20:00|68.52|67.72|68.55|67.75|68.6|67.8|68.52|67.72|30
1706955900000|2024-02-03 10:25:00|68.56|67.76|68.62|67.82|68.62|67.82|68.55|67.75|19
1706956200000|2024-02-03 10:30:00|68.63|67.83|68.68|67.88|68.7|67.9|68.6|67.8|40
1706956500000|2024-02-03 10:35:00|68.69|67.89|68.64|67.84|68.69|67.89|68.64|67.84|24
1706956800000|2024-02-03 10:40:00|68.63|67.83|68.67|67.87|68.69|67.89|68.63|67.83|22
1706957100000|2024-02-03 10:45:00|68.68|67.88|68.77|67.97|68.77|67.97|68.65|67.85|27
1706957400000|2024-02-03 10:50:00|68.76|67.96|68.79|67.99|68.85|68.05|68.75|67.95|47
1706957700000|2024-02-03 10:55:00|68.78|67.98|68.76|67.96|68.79|67.99|68.74|67.94|47
1706958000000|2024-02-03 11:00:00|68.77|67.97|68.77|67.97|68.77|67.97|68.7|67.9|37
1706958300000|2024-02-03 11:05:00|68.76|67.96|68.76|67.96|68.79|67.99|68.76|67.96|17
1706958600000|2024-02-03 11:10:00|68.75|67.95|68.73|67.93|68.79|67.99|68.72|67.92|33
1706958900000|2024-02-03 11:15:00|68.74|67.94|68.69|67.89|68.74|67.94|68.68|67.88|36
1706959200000|2024-02-03 11:20:00|68.68|67.88|68.64|67.84|68.68|67.88|68.63|67.83|56
1706959500000|2024-02-03 11:25:00|68.63|67.83|68.6|67.8|68.64|67.84|68.56|67.76|34
1706959800000|2024-02-03 11:30:00|68.61|67.81|68.65|67.85|68.66|67.86|68.59|67.79|63
1706960100000|2024-02-03 11:35:00|68.66|67.86|68.64|67.84|68.67|67.87|68.59|67.79|77
1706960400000|2024-02-03 11:40:00|68.65|67.85|68.66|67.86|68.67|67.87|68.63|67.83|28
1706960700000|2024-02-03 11:45:00|68.65|67.85|68.62|67.82|68.65|67.85|68.58|67.78|43
1706961000000|2024-02-03 11:50:00|68.63|67.83|68.55|67.75|68.64|67.84|68.54|67.74|32
1706961300000|2024-02-03 11:55:00|68.54|67.74|68.51|67.71|68.58|67.78|68.51|67.71|37
1706961600000|2024-02-03 12:00:00|68.5|67.7|68.53|67.73|68.56|67.76|68.5|67.7|47
1706961900000|2024-02-03 12:05:00|68.52|67.72|68.53|67.73|68.53|67.73|68.49|67.69|29
1706962200000|2024-02-03 12:10:00|68.54|67.74|68.61|67.81|68.63|67.83|68.53|67.73|43
1706962500000|2024-02-03 12:15:00|68.62|67.82|68.67|67.87|68.68|67.88|68.62|67.82|25
1706962800000|2024-02-03 12:20:00|68.68|67.88|68.68|67.88|68.68|67.88|68.67|67.87|15
1706963100000|2024-02-03 12:25:00|68.67|67.87|68.69|67.89|68.7|67.9|68.67|67.87|27
1706963400000|2024-02-03 12:30:00|68.68|67.88|68.71|67.91|68.72|67.92|68.68|67.88|48
1706963700000|2024-02-03 12:35:00|68.7|67.9|68.71|67.91|68.72|67.92|68.7|67.9|28
1706964000000|2024-02-03 12:40:00|68.73|67.93|68.72|67.92|68.73|67.93|68.7|67.9|43
1706964300000|2024-02-03 12:45:00|68.71|67.91|68.76|67.96|68.78|67.98|68.71|67.91|38
1706964600000|2024-02-03 12:50:00|68.75|67.95|68.78|67.98|68.83|68.03|68.74|67.94|57
1706964900000|2024-02-03 12:55:00|68.79|67.99|68.73|67.93|68.8|68|68.72|67.92|57
1706965200000|2024-02-03 13:00:00|68.74|67.94|68.72|67.92|68.74|67.94|68.71|67.91|56
1706965500000|2024-02-03 13:05:00|68.73|67.93|68.64|67.84|68.73|67.93|68.62|67.82|29
1706965800000|2024-02-03 13:10:00|68.63|67.83|68.67|67.87|68.67|67.87|68.63|67.83|8
1706966100000|2024-02-03 13:15:00|68.68|67.88|68.78|67.98|68.79|67.99|68.68|67.88|45
1706966400000|2024-02-03 13:20:00|68.79|67.99|68.79|67.99|68.81|68.01|68.78|67.98|58
1706966700000|2024-02-03 13:25:00|68.78|67.98|68.78|67.98|68.79|67.99|68.78|67.98|15
1706967000000|2024-02-03 13:30:00|68.77|67.97|68.85|68.05|68.88|68.08|68.76|67.96|50
1706967300000|2024-02-03 13:35:00|68.84|68.04|68.72|67.92|68.84|68.04|68.72|67.92|70
1706967600000|2024-02-03 13:40:00|68.74|67.94|68.7|67.9|68.76|67.96|68.69|67.89|23
1706967900000|2024-02-03 13:45:00|68.69|67.89|68.72|67.92|68.74|67.94|68.64|67.84|58
1706968200000|2024-02-03 13:50:00|68.73|67.93|68.68|67.88|68.78|67.98|68.68|67.88|42
1706968500000|2024-02-03 13:55:00|68.67|67.87|68.67|67.87|68.71|67.91|68.65|67.85|38
1706968800000|2024-02-03 14:00:00|68.68|67.88|68.64|67.84|68.69|67.89|68.6|67.8|47
1706969100000|2024-02-03 14:05:00|68.63|67.83|68.61|67.81|68.65|67.85|68.6|67.8|50
1706969400000|2024-02-03 14:10:00|68.6|67.8|68.54|67.74|68.6|67.8|68.5|67.7|92
1706969700000|2024-02-03 14:15:00|68.55|67.75|68.51|67.71|68.55|67.75|68.46|67.66|124
1706970000000|2024-02-03 14:20:00|68.52|67.72|68.68|67.88|68.7|67.9|68.52|67.72|55
1706970300000|2024-02-03 14:25:00|68.69|67.89|68.66|67.86|68.73|67.93|68.66|67.86|60
1706970600000|2024-02-03 14:30:00|68.65|67.85|68.7|67.9|68.71|67.91|68.64|67.84|95
1706970900000|2024-02-03 14:35:00|68.71|67.91|68.7|67.9|68.73|67.93|68.69|67.89|14
1706971200000|2024-02-03 14:40:00|68.71|67.91|68.72|67.92|68.73|67.93|68.7|67.9|14
1706971500000|2024-02-03 14:45:00|68.71|67.91|68.66|67.86|68.71|67.91|68.65|67.85|28
1706971800000|2024-02-03 14:50:00|68.67|67.87|68.69|67.89|68.76|67.96|68.66|67.86|34
1706972100000|2024-02-03 14:55:00|68.7|67.9|68.68|67.88|68.72|67.92|68.68|67.88|10
1706972400000|2024-02-03 15:00:00|68.67|67.87|68.58|67.78|68.68|67.88|68.53|67.73|98
1706972700000|2024-02-03 15:05:00|68.6|67.8|68.45|67.65|68.6|67.8|68.41|67.61|131
1706973000000|2024-02-03 15:10:00|68.46|67.66|68.59|67.79|68.6|67.8|68.35|67.55|117
1706973300000|2024-02-03 15:15:00|68.58|67.78|68.67|67.87|68.69|67.89|68.54|67.74|89
1706973600000|2024-02-03 15:20:00|68.68|67.88|68.72|67.92|68.73|67.93|68.66|67.86|84
1706973900000|2024-02-03 15:25:00|68.71|67.91|68.83|68.03|68.83|68.03|68.7|67.9|89
1706974200000|2024-02-03 15:30:00|68.82|68.02|68.82|68.02|68.83|68.03|68.76|67.96|83
1706974500000|2024-02-03 15:35:00|68.83|68.03|68.97|68.17|68.98|68.18|68.83|68.03|62
1706974800000|2024-02-03 15:40:00|68.98|68.18|69.03|68.23|69.08|68.28|68.97|68.17|67
1706975100000|2024-02-03 15:45:00|69.02|68.22|69.05|68.25|69.08|68.28|69.01|68.21|107
1706975400000|2024-02-03 15:50:00|69.04|68.24|69|68.2|69.06|68.26|69|68.2|58
1706975700000|2024-02-03 15:55:00|68.99|68.19|68.92|68.12|68.99|68.19|68.86|68.06|107
1706976000000|2024-02-03 16:00:00|68.91|68.11|68.85|68.05|68.92|68.12|68.84|68.04|112
1706976300000|2024-02-03 16:05:00|68.86|68.06|68.82|68.02|68.9|68.1|68.81|68.01|108
1706976600000|2024-02-03 16:10:00|68.81|68.01|68.78|67.98|68.81|68.01|68.69|67.89|78
1706976900000|2024-02-03 16:15:00|68.79|67.99|68.8|68|68.81|68.01|68.75|67.95|128
1706977200000|2024-02-03 16:20:00|68.82|68.02|68.8|68|68.86|68.06|68.77|67.97|89
1706977500000|2024-02-03 16:25:00|68.79|67.99|68.78|67.98|68.81|68.01|68.75|67.95|38
1706977800000|2024-02-03 16:30:00|68.77|67.97|68.74|67.94|68.79|67.99|68.74|67.94|88
1706978100000|2024-02-03 16:35:00|68.75|67.95|68.74|67.94|68.77|67.97|68.69|67.89|53
1706978400000|2024-02-03 16:40:00|68.73|67.93|68.72|67.92|68.73|67.93|68.7|67.9|14
1706978700000|2024-02-03 16:45:00|68.71|67.91|68.69|67.89|68.72|67.92|68.68|67.88|28
1706979000000|2024-02-03 16:50:00|68.68|67.88|68.71|67.91|68.74|67.94|68.68|67.88|34
1706979300000|2024-02-03 16:55:00|68.7|67.9|68.7|67.9|68.75|67.95|68.69|67.89|25
1706979600000|2024-02-03 17:00:00|68.69|67.89|68.74|67.94|68.77|67.97|68.69|67.89|26
1706979900000|2024-02-03 17:05:00|68.75|67.95|68.8|68|68.81|68.01|68.74|67.94|26
1706980200000|2024-02-03 17:10:00|68.81|68.01|68.83|68.03|68.84|68.04|68.8|68|13
1706980500000|2024-02-03 17:15:00|68.82|68.02|68.82|68.02|68.87|68.07|68.82|68.02|29
1706980800000|2024-02-03 17:20:00|68.83|68.03|68.76|67.96|68.83|68.03|68.76|67.96|13
1706981100000|2024-02-03 17:25:00|68.75|67.95|68.71|67.91|68.75|67.95|68.71|67.91|39
1706981400000|2024-02-03 17:30:00|68.72|67.92|68.68|67.88|68.75|67.95|68.66|67.86|52
1706981700000|2024-02-03 17:35:00|68.69|67.89|68.67|67.87|68.71|67.91|68.67|67.87|20
1706982000000|2024-02-03 17:40:00|68.66|67.86|68.78|67.98|68.79|67.99|68.66|67.86|41
1706982300000|2024-02-03 17:45:00|68.79|67.99|68.86|68.06|68.87|68.07|68.78|67.98|92
1706982600000|2024-02-03 17:50:00|68.85|68.05|68.85|68.05|68.87|68.07|68.82|68.02|70
1706982900000|2024-02-03 17:55:00|68.84|68.04|68.8|68|68.85|68.05|68.78|67.98|53
1706983200000|2024-02-03 18:00:00|68.79|67.99|68.77|67.97|68.79|67.99|68.71|67.91|30
1706983500000|2024-02-03 18:05:00|68.76|67.96|68.75|67.95|68.79|67.99|68.73|67.93|40
1706983800000|2024-02-03 18:10:00|68.74|67.94|68.7|67.9|68.77|67.97|68.7|67.9|39
1706984100000|2024-02-03 18:15:00|68.69|67.89|68.69|67.89|68.71|67.91|68.66|67.86|66
1706984400000|2024-02-03 18:20:00|68.68|67.88|68.73|67.93|68.76|67.96|68.67|67.87|46
1706984700000|2024-02-03 18:25:00|68.72|67.92|68.75|67.95|68.75|67.95|68.72|67.92|6
1706985000000|2024-02-03 18:30:00|68.71|67.91|68.66|67.86|68.71|67.91|68.63|67.83|61
1706985300000|2024-02-03 18:35:00|68.65|67.85|68.64|67.84|68.66|67.86|68.63|67.83|24
1706985600000|2024-02-03 18:40:00|68.62|67.82|68.53|67.73|68.62|67.82|68.51|67.71|53
1706985900000|2024-02-03 18:45:00|68.52|67.72|68.53|67.73|68.58|67.78|68.51|67.71|80
1706986200000|2024-02-03 18:50:00|68.54|67.74|68.55|67.75|68.55|67.75|68.52|67.72|44
1706986500000|2024-02-03 18:55:00|68.54|67.74|68.54|67.74|68.54|67.74|68.52|67.72|11
1706986800000|2024-02-03 19:00:00|68.55|67.75|68.6|67.8|68.6|67.8|68.53|67.73|54
1706987100000|2024-02-03 19:05:00|68.61|67.81|68.65|67.85|68.66|67.86|68.6|67.8|35
1706987400000|2024-02-03 19:10:00|68.66|67.86|68.66|67.86|68.67|67.87|68.62|67.82|55
1706987700000|2024-02-03 19:15:00|68.64|67.84|68.66|67.86|68.69|67.89|68.63|67.83|71
1706988000000|2024-02-03 19:20:00|68.65|67.85|68.68|67.88|68.69|67.89|68.63|67.83|59
1706988300000|2024-02-03 19:25:00|68.67|67.87|68.66|67.86|68.68|67.88|68.66|67.86|24
1706988600000|2024-02-03 19:30:00|68.67|67.87|68.71|67.91|68.71|67.91|68.65|67.85|21
1706988900000|2024-02-03 19:35:00|68.7|67.9|68.7|67.9|68.71|67.91|68.69|67.89|11
1706989200000|2024-02-03 19:40:00|68.69|67.89|68.67|67.87|68.69|67.89|68.66|67.86|21
1706989500000|2024-02-03 19:45:00|68.68|67.88|68.64|67.84|68.68|67.88|68.63|67.83|65
1706989800000|2024-02-03 19:50:00|68.63|67.83|68.7|67.9|68.71|67.91|68.61|67.81|34
1706990100000|2024-02-03 19:55:00|68.71|67.91|68.7|67.9|68.72|67.92|68.68|67.88|16
1706990400000|2024-02-03 20:00:00|68.69|67.89|68.7|67.9|68.7|67.9|68.67|67.87|20
1706990700000|2024-02-03 20:05:00|68.69|67.89|68.65|67.85|68.69|67.89|68.65|67.85|31
1706991000000|2024-02-03 20:10:00|68.66|67.86|68.66|67.86|68.68|67.88|68.65|67.85|50
1706991300000|2024-02-03 20:15:00|68.65|67.85|68.59|67.79|68.66|67.86|68.59|67.79|41
1706991600000|2024-02-03 20:20:00|68.58|67.78|68.63|67.83|68.63|67.83|68.57|67.77|47
1706991900000|2024-02-03 20:25:00|68.62|67.82|68.67|67.87|68.68|67.88|68.62|67.82|30
1706992200000|2024-02-03 20:30:00|68.68|67.88|68.82|68.02|68.83|68.03|68.68|67.88|55
1706992500000|2024-02-03 20:35:00|68.83|68.03|68.89|68.09|68.94|68.14|68.82|68.02|70
1706992800000|2024-02-03 20:40:00|68.9|68.1|68.99|68.19|69.02|68.22|68.88|68.08|74
1706993100000|2024-02-03 20:45:00|69|68.2|68.95|68.15|69.02|68.22|68.94|68.14|81
1706993400000|2024-02-03 20:50:00|68.93|68.13|69|68.2|69|68.2|68.88|68.08|62
1706993700000|2024-02-03 20:55:00|69.01|68.21|69.04|68.24|69.06|68.26|68.96|68.16|67
1706994000000|2024-02-03 21:00:00|69.05|68.25|69.1|68.3|69.14|68.34|69.03|68.23|70
1706994300000|2024-02-03 21:05:00|69.11|68.31|69.09|68.29|69.17|68.37|69.09|68.29|64
1706994600000|2024-02-03 21:10:00|69.1|68.3|69.08|68.28|69.11|68.31|69.04|68.24|49
1706994900000|2024-02-03 21:15:00|69.09|68.29|69.19|68.39|69.19|68.39|69.09|68.29|41
1706995200000|2024-02-03 21:20:00|69.2|68.4|69.19|68.39|69.2|68.4|69.16|68.36|28
1706995500000|2024-02-03 21:25:00|69.2|68.4|69.1|68.3|69.2|68.4|69.07|68.27|46
1706995800000|2024-02-03 21:30:00|69.11|68.31|69.13|68.33|69.16|68.36|69.1|68.3|28
1706996100000|2024-02-03 21:35:00|69.14|68.34|69.19|68.39|69.22|68.42|69.12|68.32|34
1706996400000|2024-02-03 21:40:00|69.2|68.4|69.33|68.53|69.34|68.54|69.2|68.4|23
1706996700000|2024-02-03 21:45:00|69.34|68.54|69.32|68.52|69.4|68.6|69.3|68.5|84
1706997000000|2024-02-03 21:50:00|69.33|68.53|69.26|68.46|69.37|68.57|69.22|68.42|71
1706997300000|2024-02-03 21:55:00|69.27|68.47|69.25|68.45|69.35|68.55|69.25|68.45|21
1706997600000|2024-02-03 22:00:00|69.26|68.46|69.36|68.56|69.36|68.56|69.26|68.46|54
1706997900000|2024-02-03 22:05:00|69.37|68.57|69.37|68.57|69.41|68.61|69.36|68.56|53
1706998200000|2024-02-03 22:10:00|69.38|68.58|69.27|68.47|69.38|68.58|69.24|68.44|26
1706998500000|2024-02-03 22:15:00|69.28|68.48|69.3|68.5|69.31|68.51|69.28|68.48|15
1706998800000|2024-02-03 22:20:00|69.32|68.52|69.55|68.75|69.55|68.75|69.32|68.52|30
1706999100000|2024-02-03 22:25:00|69.56|68.76|69.36|68.56|69.57|68.77|69.29|68.49|91
1706999400000|2024-02-03 22:30:00|69.37|68.57|69.5|68.7|69.51|68.71|69.34|68.54|34
1706999700000|2024-02-03 22:35:00|69.49|68.69|69.42|68.62|69.53|68.73|69.42|68.62|30
1707000000000|2024-02-03 22:40:00|69.41|68.61|69.41|68.61|69.45|68.65|69.39|68.59|35
1707000300000|2024-02-03 22:45:00|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|6
1707000600000|2024-02-03 22:50:00|69.4|68.6|69.42|68.62|69.42|68.62|69.4|68.6|5
1707000900000|2024-02-03 22:55:00|69.43|68.63|69.42|68.62|69.43|68.63|69.42|68.62|4
1707001200000|2024-02-03 23:00:00|69.43|68.63|69.51|68.71|69.52|68.72|69.43|68.63|18
1707001500000|2024-02-03 23:05:00|69.52|68.72|69.46|68.66|69.53|68.73|69.45|68.65|22
1707001800000|2024-02-03 23:10:00|69.45|68.65|69.32|68.52|69.45|68.65|69.32|68.52|27
1707002100000|2024-02-03 23:15:00|69.33|68.53|69.25|68.45|69.33|68.53|69.25|68.45|24
1707002400000|2024-02-03 23:20:00|69.24|68.44|69.33|68.53|69.34|68.54|69.19|68.39|65
1707002700000|2024-02-03 23:25:00|69.32|68.52|69.28|68.48|69.36|68.56|69.27|68.47|45
1707003000000|2024-02-03 23:30:00|69.27|68.47|69.25|68.45|69.27|68.47|69.2|68.4|29
1707003300000|2024-02-03 23:35:00|69.26|68.46|69.19|68.39|69.27|68.47|69.19|68.39|43
1707003600000|2024-02-03 23:40:00|69.2|68.4|69.16|68.36|69.22|68.42|69.15|68.35|29
1707003900000|2024-02-03 23:45:00|69.15|68.35|69.12|68.32|69.16|68.36|69.08|68.28|45
1707004200000|2024-02-03 23:50:00|69.13|68.33|69.26|68.46|69.31|68.51|69.12|68.32|45
1707004500000|2024-02-03 23:55:00|69.27|68.47|69.22|68.42|69.29|68.49|69.19|68.39|69
1707004800000|2024-02-04 00:00:00|69.23|68.43|69.23|68.43|69.25|68.45|69.18|68.38|66
1707005100000|2024-02-04 00:05:00|69.24|68.44|69.1|68.3|69.26|68.46|69.08|68.28|77
1707005400000|2024-02-04 00:10:00|69.09|68.29|69.14|68.34|69.16|68.36|69.01|68.21|93
1707005700000|2024-02-04 00:15:00|69.15|68.35|69.26|68.46|69.27|68.47|69.15|68.35|84
1707006000000|2024-02-04 00:20:00|69.27|68.47|69.11|68.31|69.29|68.49|69.06|68.26|87
1707006300000|2024-02-04 00:25:00|69.12|68.32|69.1|68.3|69.19|68.39|69.05|68.25|141
1707006600000|2024-02-04 00:30:00|69.11|68.31|69.09|68.29|69.14|68.34|68.95|68.15|137
1707006900000|2024-02-04 00:35:00|69.1|68.3|69.21|68.41|69.23|68.43|69.1|68.3|111
1707007200000|2024-02-04 00:40:00|69.22|68.42|69.22|68.42|69.24|68.44|69.17|68.37|69
1707007500000|2024-02-04 00:45:00|69.21|68.41|69.21|68.41|69.23|68.43|69.17|68.37|65
1707007800000|2024-02-04 00:50:00|69.2|68.4|69.15|68.35|69.27|68.47|69.13|68.33|64
1707008100000|2024-02-04 00:55:00|69.16|68.36|69.23|68.43|69.25|68.45|69.15|68.35|92
1707008400000|2024-02-04 01:00:00|69.24|68.44|69.16|68.36|69.24|68.44|69.14|68.34|86
1707008700000|2024-02-04 01:05:00|69.15|68.35|69.05|68.25|69.16|68.36|69.04|68.24|81
1707009000000|2024-02-04 01:10:00|69.06|68.26|69.09|68.29|69.12|68.32|68.96|68.16|92
1707009300000|2024-02-04 01:15:00|69.1|68.3|69.12|68.32|69.17|68.37|69.07|68.27|51
1707009600000|2024-02-04 01:20:00|69.13|68.33|69.05|68.25|69.13|68.33|68.97|68.17|49
1707009900000|2024-02-04 01:25:00|69.06|68.26|69.03|68.23|69.15|68.35|69.02|68.22|49
1707010200000|2024-02-04 01:30:00|69.04|68.24|69.02|68.22|69.06|68.26|69|68.2|30
1707010500000|2024-02-04 01:35:00|69.03|68.23|68.98|68.18|69.05|68.25|68.98|68.18|41
1707010800000|2024-02-04 01:40:00|68.97|68.17|68.85|68.05|68.97|68.17|68.81|68.01|41
1707011100000|2024-02-04 01:45:00|68.86|68.06|68.93|68.13|68.97|68.17|68.86|68.06|64
1707011400000|2024-02-04 01:50:00|68.94|68.14|68.92|68.12|68.96|68.16|68.89|68.09|35
1707011700000|2024-02-04 01:55:00|68.89|68.09|68.91|68.11|68.92|68.12|68.86|68.06|37
1707012000000|2024-02-04 02:00:00|68.92|68.12|68.81|68.01|68.94|68.14|68.8|68|45
1707012300000|2024-02-04 02:05:00|68.8|68|68.84|68.04|68.84|68.04|68.78|67.98|17
1707012600000|2024-02-04 02:10:00|68.81|68.01|68.83|68.03|68.87|68.07|68.79|67.99|36
1707012900000|2024-02-04 02:15:00|68.84|68.04|68.74|67.94|68.84|68.04|68.74|67.94|25
1707013200000|2024-02-04 02:20:00|68.81|68.01|68.82|68.02|68.87|68.07|68.81|68.01|17
1707013500000|2024-02-04 02:25:00|68.81|68.01|68.79|67.99|68.82|68.02|68.78|67.98|41
1707013800000|2024-02-04 02:30:00|68.78|67.98|68.8|68|68.81|68.01|68.78|67.98|43
1707014100000|2024-02-04 02:35:00|68.79|67.99|68.77|67.97|68.84|68.04|68.77|67.97|54
1707014400000|2024-02-04 02:40:00|68.76|67.96|68.76|67.96|68.76|67.96|68.71|67.91|24
1707014700000|2024-02-04 02:45:00|68.77|67.97|68.84|68.04|68.85|68.05|68.77|67.97|21
1707015000000|2024-02-04 02:50:00|68.83|68.03|68.68|67.88|68.84|68.04|68.68|67.88|28
1707015300000|2024-02-04 02:55:00|68.7|67.9|68.64|67.84|68.7|67.9|68.64|67.84|17
1707015600000|2024-02-04 03:00:00|68.65|67.85|68.71|67.91|68.74|67.94|68.65|67.85|35
1707015900000|2024-02-04 03:05:00|68.7|67.9|68.79|67.99|68.8|68|68.7|67.9|67
1707016200000|2024-02-04 03:10:00|68.8|68|68.8|68|68.82|68.02|68.79|67.99|11
1707016500000|2024-02-04 03:15:00|68.79|67.99|68.79|67.99|68.8|68|68.79|67.99|31
1707016800000|2024-02-04 03:20:00|68.78|67.98|68.75|67.95|68.78|67.98|68.72|67.92|32
1707017100000|2024-02-04 03:25:00|68.76|67.96|68.78|67.98|68.8|68|68.75|67.95|47
1707017400000|2024-02-04 03:30:00|68.79|67.99|68.68|67.88|68.79|67.99|68.68|67.88|40
1707017700000|2024-02-04 03:35:00|68.67|67.87|68.65|67.85|68.69|67.89|68.63|67.83|75
1707018000000|2024-02-04 03:40:00|68.64|67.84|68.7|67.9|68.72|67.92|68.62|67.82|59
1707018300000|2024-02-04 03:45:00|68.71|67.91|68.7|67.9|68.78|67.98|68.69|67.89|54
1707018600000|2024-02-04 03:50:00|68.69|67.89|68.67|67.87|68.71|67.91|68.64|67.84|33
1707018900000|2024-02-04 03:55:00|68.65|67.85|68.65|67.85|68.68|67.88|68.64|67.84|63
1707019200000|2024-02-04 04:00:00|68.66|67.86|68.59|67.79|68.66|67.86|68.58|67.78|58
1707019500000|2024-02-04 04:05:00|68.58|67.78|68.57|67.77|68.61|67.81|68.55|67.75|42
1707019800000|2024-02-04 04:10:00|68.56|67.76|68.59|67.79|68.61|67.81|68.52|67.72|58
1707020100000|2024-02-04 04:15:00|68.58|67.78|68.5|67.7|68.61|67.81|68.5|67.7|25
1707020400000|2024-02-04 04:20:00|68.52|67.72|68.5|67.7|68.54|67.74|68.46|67.66|34
1707020700000|2024-02-04 04:25:00|68.49|67.69|68.43|67.63|68.5|67.7|68.35|67.55|68
1707021000000|2024-02-04 04:30:00|68.44|67.64|68.4|67.6|68.45|67.65|68.35|67.55|81
1707021300000|2024-02-04 04:35:00|68.41|67.61|68.48|67.68|68.5|67.7|68.41|67.61|47
1707021600000|2024-02-04 04:40:00|68.5|67.7|68.54|67.74|68.56|67.76|68.5|67.7|31
1707021900000|2024-02-04 04:45:00|68.53|67.73|68.47|67.67|68.54|67.74|68.46|67.66|57
1707022200000|2024-02-04 04:50:00|68.48|67.68|68.5|67.7|68.5|67.7|68.47|67.67|28
1707022500000|2024-02-04 04:55:00|68.51|67.71|68.4|67.6|68.51|67.71|68.39|67.59|45
1707022800000|2024-02-04 05:00:00|68.42|67.62|68.38|67.58|68.44|67.64|68.36|67.56|38
1707023100000|2024-02-04 05:05:00|68.37|67.57|68.35|67.55|68.39|67.59|68.27|67.47|54
1707023400000|2024-02-04 05:10:00|68.34|67.54|68.38|67.58|68.39|67.59|68.34|67.54|73
1707023700000|2024-02-04 05:15:00|68.39|67.59|68.37|67.57|68.45|67.65|68.36|67.56|21
1707024000000|2024-02-04 05:20:00|68.38|67.58|68.33|67.53|68.42|67.62|68.32|67.52|62
1707024300000|2024-02-04 05:25:00|68.34|67.54|68.33|67.53|68.35|67.55|68.33|67.53|18
1707024600000|2024-02-04 05:30:00|68.34|67.54|68.32|67.52|68.37|67.57|68.3|67.5|39
1707024900000|2024-02-04 05:35:00|68.31|67.51|68.31|67.51|68.34|67.54|68.31|67.51|28
1707025200000|2024-02-04 05:40:00|68.3|67.5|68.26|67.46|68.3|67.5|68.25|67.45|25
1707025500000|2024-02-04 05:45:00|68.27|67.47|68.3|67.5|68.32|67.52|68.23|67.43|24
1707025800000|2024-02-04 05:50:00|68.31|67.51|68.39|67.59|68.41|67.61|68.31|67.51|35
1707026100000|2024-02-04 05:55:00|68.38|67.58|68.38|67.58|68.39|67.59|68.37|67.57|10
1707026400000|2024-02-04 06:00:00|68.39|67.59|68.38|67.58|68.4|67.6|68.38|67.58|22
1707026700000|2024-02-04 06:05:00|68.39|67.59|68.43|67.63|68.44|67.64|68.37|67.57|33
1707027000000|2024-02-04 06:10:00|68.44|67.64|68.4|67.6|68.44|67.64|68.39|67.59|27
1707027300000|2024-02-04 06:15:00|68.39|67.59|68.39|67.59|68.45|67.65|68.38|67.58|34
1707027600000|2024-02-04 06:20:00|68.38|67.58|68.31|67.51|68.38|67.58|68.31|67.51|29
1707027900000|2024-02-04 06:25:00|68.32|67.52|68.28|67.48|68.33|67.53|68.26|67.46|34
1707028200000|2024-02-04 06:30:00|68.27|67.47|68.29|67.49|68.29|67.49|68.19|67.39|54
1707028500000|2024-02-04 06:35:00|68.28|67.48|68.35|67.55|68.35|67.55|68.26|67.46|24
1707028800000|2024-02-04 06:40:00|68.36|67.56|68.29|67.49|68.36|67.56|68.27|67.47|50
1707029100000|2024-02-04 06:45:00|68.28|67.48|68.24|67.44|68.28|67.48|68.18|67.38|45
1707029400000|2024-02-04 06:50:00|68.23|67.43|68.19|67.39|68.26|67.46|68.18|67.38|65
1707029700000|2024-02-04 06:55:00|68.18|67.38|68.18|67.38|68.21|67.41|68.18|67.38|25
1707030000000|2024-02-04 07:00:00|68.17|67.37|68.11|67.31|68.18|67.38|68.1|67.3|41
1707030300000|2024-02-04 07:05:00|68.12|67.32|68.14|67.34|68.14|67.34|68.1|67.3|14
1707030600000|2024-02-04 07:10:00|68.15|67.35|68.16|67.36|68.16|67.36|68.11|67.31|32
1707030900000|2024-02-04 07:15:00|68.15|67.35|68.07|67.27|68.21|67.41|68.05|67.25|67
1707031200000|2024-02-04 07:20:00|68.06|67.26|68.12|67.32|68.12|67.32|67.98|67.18|55
1707031500000|2024-02-04 07:25:00|68.11|67.31|68.08|67.28|68.11|67.31|68.08|67.28|37
1707031800000|2024-02-04 07:30:00|68.09|67.29|68.06|67.26|68.1|67.3|68.05|67.25|26
1707032100000|2024-02-04 07:35:00|68.05|67.25|68.04|67.24|68.07|67.27|68.01|67.21|42
1707032400000|2024-02-04 07:40:00|68.03|67.23|68|67.2|68.06|67.26|68|67.2|36
1707032700000|2024-02-04 07:45:00|68.01|67.21|68.07|67.27|68.07|67.27|68.01|67.21|67
1707033000000|2024-02-04 07:50:00|68.08|67.28|68.18|67.38|68.18|67.38|68.08|67.28|21
1707033300000|2024-02-04 07:55:00|68.19|67.39|68.17|67.37|68.19|67.39|68.17|67.37|9
1707033600000|2024-02-04 08:00:00|68.18|67.38|68.14|67.34|68.24|67.44|68.14|67.34|34
1707033900000|2024-02-04 08:05:00|68.13|67.33|68.14|67.34|68.17|67.37|68.12|67.32|35
1707034200000|2024-02-04 08:10:00|68.13|67.33|68.15|67.35|68.17|67.37|68.13|67.33|73
1707034500000|2024-02-04 08:15:00|68.16|67.36|68.1|67.3|68.17|67.37|68.09|67.29|69
1707034800000|2024-02-04 08:20:00|68.09|67.29|68.17|67.37|68.18|67.38|68.09|67.29|49
1707035100000|2024-02-04 08:25:00|68.18|67.38|68.21|67.41|68.22|67.42|68.17|67.37|18
1707035400000|2024-02-04 08:30:00|68.22|67.42|68.21|67.41|68.23|67.43|68.21|67.41|38
1707035700000|2024-02-04 08:35:00|68.2|67.4|68.19|67.39|68.2|67.4|68.18|67.38|44
1707036000000|2024-02-04 08:40:00|68.18|67.38|68.15|67.35|68.19|67.39|68.13|67.33|66
1707036300000|2024-02-04 08:45:00|68.16|67.36|68.14|67.34|68.17|67.37|68.14|67.34|45
1707036600000|2024-02-04 08:50:00|68.15|67.35|68.08|67.28|68.15|67.35|68.05|67.25|22
1707036900000|2024-02-04 08:55:00|68.07|67.27|68.06|67.26|68.07|67.27|68.04|67.24|42
1707037200000|2024-02-04 09:00:00|68.05|67.25|68.02|67.22|68.06|67.26|68|67.2|30
1707037500000|2024-02-04 09:05:00|68.01|67.21|67.98|67.18|68.02|67.22|67.97|67.17|40
1707037800000|2024-02-04 09:10:00|67.99|67.19|67.93|67.13|67.99|67.19|67.86|67.06|36
1707038100000|2024-02-04 09:15:00|67.94|67.14|67.99|67.19|68|67.2|67.92|67.12|69
1707038400000|2024-02-04 09:20:00|68|67.2|68.17|67.37|68.17|67.37|68|67.2|51
1707038700000|2024-02-04 09:25:00|68.16|67.36|68.22|67.42|68.23|67.43|68.16|67.36|33
1707039000000|2024-02-04 09:30:00|68.23|67.43|68.31|67.51|68.31|67.51|68.22|67.42|89
1707039300000|2024-02-04 09:35:00|68.3|67.5|68.29|67.49|68.31|67.51|68.28|67.48|34
1707039600000|2024-02-04 09:40:00|68.3|67.5|68.27|67.47|68.3|67.5|68.27|67.47|6
1707039900000|2024-02-04 09:45:00|68.28|67.48|68.28|67.48|68.3|67.5|68.28|67.48|11
1707040200000|2024-02-04 09:50:00|68.29|67.49|68.29|67.49|68.32|67.52|68.28|67.48|36
1707040500000|2024-02-04 09:55:00|68.3|67.5|68.29|67.49|68.32|67.52|68.29|67.49|64
1707040800000|2024-02-04 10:00:00|68.28|67.48|68.23|67.43|68.28|67.48|68.23|67.43|52
1707041100000|2024-02-04 10:05:00|68.24|67.44|68.31|67.51|68.33|67.53|68.22|67.42|49
1707041400000|2024-02-04 10:10:00|68.3|67.5|68.31|67.51|68.33|67.53|68.3|67.5|42
1707041700000|2024-02-04 10:15:00|68.32|67.52|68.3|67.5|68.33|67.53|68.3|67.5|58
1707042000000|2024-02-04 10:20:00|68.31|67.51|68.24|67.44|68.32|67.52|68.23|67.43|57
1707042300000|2024-02-04 10:25:00|68.23|67.43|68.25|67.45|68.25|67.45|68.23|67.43|5
1707042600000|2024-02-04 10:30:00|68.24|67.44|68.21|67.41|68.24|67.44|68.21|67.41|10
1707042900000|2024-02-04 10:35:00|68.22|67.42|68.2|67.4|68.22|67.42|68.2|67.4|5
1707043200000|2024-02-04 10:40:00|68.21|67.41|68.2|67.4|68.21|67.41|68.2|67.4|2
1707043500000|2024-02-04 10:45:00|68.19|67.39|68.18|67.38|68.19|67.39|68.18|67.38|8
1707043800000|2024-02-04 10:50:00|68.2|67.4|68.24|67.44|68.24|67.44|68.19|67.39|19
1707044100000|2024-02-04 10:55:00|68.25|67.45|68.26|67.46|68.28|67.48|68.25|67.45|12
1707044400000|2024-02-04 11:00:00|68.27|67.47|68.32|67.52|68.32|67.52|68.26|67.46|14
1707044700000|2024-02-04 11:05:00|68.33|67.53|68.35|67.55|68.37|67.57|68.32|67.52|19
1707045000000|2024-02-04 11:10:00|68.34|67.54|68.42|67.62|68.43|67.63|68.34|67.54|25
1707045300000|2024-02-04 11:15:00|68.43|67.63|68.43|67.63|68.46|67.66|68.42|67.62|49
1707045600000|2024-02-04 11:20:00|68.42|67.62|68.45|67.65|68.45|67.65|68.42|67.62|20
1707045900000|2024-02-04 11:25:00|68.46|67.66|68.46|67.66|68.47|67.67|68.45|67.65|7
1707046200000|2024-02-04 11:30:00|68.45|67.65|68.43|67.63|68.45|67.65|68.41|67.61|41
1707046500000|2024-02-04 11:35:00|68.44|67.64|68.44|67.64|68.46|67.66|68.43|67.63|41
1707046800000|2024-02-04 11:40:00|68.45|67.65|68.49|67.69|68.5|67.7|68.42|67.62|69
1707047100000|2024-02-04 11:45:00|68.5|67.7|68.56|67.76|68.58|67.78|68.49|67.69|41
1707047400000|2024-02-04 11:50:00|68.55|67.75|68.59|67.79|68.6|67.8|68.55|67.75|35
1707047700000|2024-02-04 11:55:00|68.6|67.8|68.57|67.77|68.61|67.81|68.56|67.76|22
1707048000000|2024-02-04 12:00:00|68.56|67.76|68.51|67.71|68.57|67.77|68.5|67.7|50
1707048300000|2024-02-04 12:05:00|68.5|67.7|68.46|67.66|68.5|67.7|68.46|67.66|39
1707048600000|2024-02-04 12:10:00|68.45|67.65|68.43|67.63|68.48|67.68|68.43|67.63|27
1707048900000|2024-02-04 12:15:00|68.42|67.62|68.41|67.61|68.42|67.62|68.4|67.6|10
1707049200000|2024-02-04 12:20:00|68.42|67.62|68.46|67.66|68.47|67.67|68.4|67.6|27
1707049500000|2024-02-04 12:25:00|68.47|67.67|68.48|67.68|68.49|67.69|68.44|67.64|27
1707049800000|2024-02-04 12:30:00|68.49|67.69|68.48|67.68|68.49|67.69|68.47|67.67|6
1707050100000|2024-02-04 12:35:00|68.49|67.69|68.48|67.68|68.49|67.69|68.48|67.68|2
1707050400000|2024-02-04 12:40:00|68.41|67.61|68.29|67.49|68.41|67.61|68.28|67.48|18
1707050700000|2024-02-04 12:45:00|68.3|67.5|68.31|67.51|68.31|67.51|68.24|67.44|41
1707051000000|2024-02-04 12:50:00|68.33|67.53|68.31|67.51|68.34|67.54|68.29|67.49|34
1707051300000|2024-02-04 12:55:00|68.3|67.5|68.28|67.48|68.33|67.53|68.28|67.48|29
1707051600000|2024-02-04 13:00:00|68.27|67.47|68.27|67.47|68.32|67.52|68.25|67.45|43
1707051900000|2024-02-04 13:05:00|68.28|67.48|68.32|67.52|68.33|67.53|68.27|67.47|48
1707052200000|2024-02-04 13:10:00|68.33|67.53|68.27|67.47|68.33|67.53|68.26|67.46|21
1707052500000|2024-02-04 13:15:00|68.26|67.46|68.3|67.5|68.3|67.5|68.24|67.44|38
1707052800000|2024-02-04 13:20:00|68.31|67.51|68.4|67.6|68.4|67.6|68.3|67.5|21
1707053100000|2024-02-04 13:25:00|68.39|67.59|68.44|67.64|68.45|67.65|68.39|67.59|56
1707053400000|2024-02-04 13:30:00|68.45|67.65|68.41|67.61|68.48|67.68|68.38|67.58|50
1707053700000|2024-02-04 13:35:00|68.4|67.6|68.41|67.61|68.41|67.61|68.37|67.57|32
1707054000000|2024-02-04 13:40:00|68.4|67.6|68.43|67.63|68.44|67.64|68.4|67.6|23
1707054300000|2024-02-04 13:45:00|68.44|67.64|68.39|67.59|68.45|67.65|68.38|67.58|38
1707054600000|2024-02-04 13:50:00|68.38|67.58|68.42|67.62|68.42|67.62|68.38|67.58|29
1707054900000|2024-02-04 13:55:00|68.43|67.63|68.44|67.64|68.44|67.64|68.41|67.61|34
1707055200000|2024-02-04 14:00:00|68.45|67.65|68.36|67.56|68.45|67.65|68.35|67.55|64
1707055500000|2024-02-04 14:05:00|68.37|67.57|68.39|67.59|68.4|67.6|68.35|67.55|40
1707055800000|2024-02-04 14:10:00|68.4|67.6|68.42|67.62|68.43|67.63|68.39|67.59|33
1707056100000|2024-02-04 14:15:00|68.43|67.63|68.4|67.6|68.44|67.64|68.4|67.6|22
1707056400000|2024-02-04 14:20:00|68.41|67.61|68.42|67.62|68.43|67.63|68.4|67.6|44
1707056700000|2024-02-04 14:25:00|68.43|67.63|68.41|67.61|68.44|67.64|68.38|67.58|19
1707057000000|2024-02-04 14:30:00|68.42|67.62|68.43|67.63|68.46|67.66|68.4|67.6|80
1707057300000|2024-02-04 14:35:00|68.42|67.62|68.4|67.6|68.44|67.64|68.4|67.6|39
1707057600000|2024-02-04 14:40:00|68.39|67.59|68.39|67.59|68.39|67.59|68.36|67.56|19
1707057900000|2024-02-04 14:45:00|68.38|67.58|68.32|67.52|68.39|67.59|68.27|67.47|65
1707058200000|2024-02-04 14:50:00|68.33|67.53|68.28|67.48|68.33|67.53|68.28|67.48|20
1707058500000|2024-02-04 14:55:00|68.27|67.47|68.23|67.43|68.27|67.47|68.21|67.41|32
1707058800000|2024-02-04 15:00:00|68.24|67.44|68.21|67.41|68.26|67.46|68.21|67.41|18
1707059100000|2024-02-04 15:05:00|68.22|67.42|68.24|67.44|68.27|67.47|68.21|67.41|49
1707059400000|2024-02-04 15:10:00|68.25|67.45|68.22|67.42|68.27|67.47|68.2|67.4|22
1707059700000|2024-02-04 15:15:00|68.23|67.43|68.19|67.39|68.25|67.45|68.18|67.38|20
1707060000000|2024-02-04 15:20:00|68.18|67.38|68.09|67.29|68.18|67.38|68.07|67.27|41
1707060300000|2024-02-04 15:25:00|68.1|67.3|68.12|67.32|68.14|67.34|68.1|67.3|17
1707060600000|2024-02-04 15:30:00|68.13|67.33|68.19|67.39|68.19|67.39|68.12|67.32|23
1707060900000|2024-02-04 15:35:00|68.18|67.38|68.19|67.39|68.2|67.4|68.17|67.37|6
1707061200000|2024-02-04 15:40:00|68.18|67.38|68.19|67.39|68.19|67.39|68.18|67.38|4
1707061500000|2024-02-04 15:45:00|68.18|67.38|68.15|67.35|68.19|67.39|68.14|67.34|34
1707061800000|2024-02-04 15:50:00|68.14|67.34|68.2|67.4|68.2|67.4|68.14|67.34|45
1707062100000|2024-02-04 15:55:00|68.21|67.41|68.19|67.39|68.21|67.41|68.18|67.38|35
1707062400000|2024-02-04 16:00:00|68.2|67.4|68.09|67.29|68.2|67.4|68.09|67.29|61
1707062700000|2024-02-04 16:05:00|68.1|67.3|68.04|67.24|68.12|67.32|68.04|67.24|25
1707063000000|2024-02-04 16:10:00|68.05|67.25|68.06|67.26|68.06|67.26|68.04|67.24|16
1707063300000|2024-02-04 16:15:00|68.08|67.28|68.06|67.26|68.09|67.29|68.05|67.25|57
1707063600000|2024-02-04 16:20:00|68.08|67.28|68.07|67.27|68.09|67.29|68.05|67.25|54
1707063900000|2024-02-04 16:25:00|68.08|67.28|68.06|67.26|68.09|67.29|68.04|67.24|53
1707064200000|2024-02-04 16:30:00|68.05|67.25|68|67.2|68.06|67.26|67.99|67.19|23
1707064500000|2024-02-04 16:35:00|68.01|67.21|67.93|67.13|68.07|67.27|67.93|67.13|50
1707064800000|2024-02-04 16:40:00|67.94|67.14|67.93|67.13|67.94|67.14|67.9|67.1|22
1707065100000|2024-02-04 16:45:00|67.94|67.14|67.91|67.11|67.94|67.14|67.89|67.09|12
1707065400000|2024-02-04 16:50:00|67.92|67.12|67.97|67.17|67.97|67.17|67.92|67.12|38
1707065700000|2024-02-04 16:55:00|67.96|67.16|67.96|67.16|67.97|67.17|67.94|67.14|25
1707066000000|2024-02-04 17:00:00|67.97|67.17|67.89|67.09|67.97|67.17|67.88|67.08|21
1707066300000|2024-02-04 17:05:00|67.9|67.1|68.09|67.29|68.12|67.32|67.88|67.08|54
1707066600000|2024-02-04 17:10:00|68.08|67.28|68.13|67.33|68.13|67.33|68.08|67.28|19
1707066900000|2024-02-04 17:15:00|68.12|67.32|67.96|67.16|68.13|67.33|67.96|67.16|142
1707067200000|2024-02-04 17:20:00|67.95|67.15|67.91|67.11|67.95|67.15|67.9|67.1|24
1707067500000|2024-02-04 17:25:00|67.92|67.12|67.97|67.17|67.98|67.18|67.92|67.12|62
1707067800000|2024-02-04 17:30:00|67.98|67.18|67.96|67.16|67.98|67.18|67.94|67.14|57
1707068100000|2024-02-04 17:35:00|67.95|67.15|67.93|67.13|67.97|67.17|67.93|67.13|13
1707068400000|2024-02-04 17:40:00|67.94|67.14|68.09|67.29|68.09|67.29|67.94|67.14|42
1707068700000|2024-02-04 17:45:00|68.1|67.3|68.1|67.3|68.12|67.32|68.08|67.28|29
1707069000000|2024-02-04 17:50:00|68.11|67.31|67.95|67.15|68.11|67.31|67.95|67.15|66
1707069300000|2024-02-04 17:55:00|67.96|67.16|67.95|67.15|67.96|67.16|67.94|67.14|14
1707069600000|2024-02-04 18:00:00|67.94|67.14|67.94|67.14|67.95|67.15|67.91|67.11|125
1707069900000|2024-02-04 18:05:00|67.93|67.13|67.93|67.13|67.96|67.16|67.92|67.12|37
1707070200000|2024-02-04 18:10:00|67.92|67.12|67.95|67.15|67.95|67.15|67.91|67.11|8
1707070500000|2024-02-04 18:15:00|67.96|67.16|67.91|67.11|67.96|67.16|67.9|67.1|53
1707070800000|2024-02-04 18:20:00|67.9|67.1|67.84|67.04|67.9|67.1|67.83|67.03|54
1707071100000|2024-02-04 18:25:00|67.85|67.05|67.87|67.07|67.87|67.07|67.83|67.03|13
1707071400000|2024-02-04 18:30:00|67.88|67.08|67.83|67.03|67.89|67.09|67.83|67.03|44
1707071700000|2024-02-04 18:35:00|67.82|67.02|67.76|66.96|67.82|67.02|67.72|66.92|36
1707072000000|2024-02-04 18:40:00|67.75|66.95|67.69|66.89|67.75|66.95|67.65|66.85|82
1707072300000|2024-02-04 18:45:00|67.68|66.88|67.6|66.8|67.69|66.89|67.59|66.79|27
1707072600000|2024-02-04 18:50:00|67.59|66.79|67.58|66.78|67.61|66.81|67.55|66.75|41
1707072900000|2024-02-04 18:55:00|67.59|66.79|67.61|66.81|67.68|66.88|67.57|66.77|50
1707073200000|2024-02-04 19:00:00|67.6|66.8|67.59|66.79|67.65|66.85|67.58|66.78|38
1707073500000|2024-02-04 19:05:00|67.58|66.78|67.48|66.68|67.61|66.81|67.27|66.47|158
1707073800000|2024-02-04 19:10:00|67.49|66.69|67.5|66.7|67.53|66.73|67.35|66.55|196
1707074100000|2024-02-04 19:15:00|67.49|66.69|67.4|66.6|67.59|66.79|67.39|66.59|97
1707074400000|2024-02-04 19:20:00|67.37|66.57|67.37|66.57|67.46|66.66|67.37|66.57|103
1707074700000|2024-02-04 19:25:00|67.36|66.56|67.4|66.6|67.4|66.6|67.34|66.54|64
1707075000000|2024-02-04 19:30:00|67.39|66.59|67.41|66.61|67.45|66.65|67.36|66.56|56
1707075300000|2024-02-04 19:35:00|67.4|66.6|67.5|66.7|67.55|66.75|67.4|66.6|65
1707075600000|2024-02-04 19:40:00|67.51|66.71|67.53|66.73|67.56|66.76|67.49|66.69|31
1707075900000|2024-02-04 19:45:00|67.52|66.72|67.57|66.77|67.58|66.78|67.49|66.69|28
1707076200000|2024-02-04 19:50:00|67.56|66.76|67.53|66.73|67.56|66.76|67.45|66.65|54
1707076500000|2024-02-04 19:55:00|67.54|66.74|67.5|66.7|67.54|66.74|67.49|66.69|25
1707076800000|2024-02-04 20:00:00|67.49|66.69|67.57|66.77|67.59|66.79|67.48|66.68|57
1707077100000|2024-02-04 20:05:00|67.58|66.78|67.57|66.77|67.59|66.79|67.56|66.76|26
1707077400000|2024-02-04 20:10:00|67.58|66.78|67.55|66.75|67.58|66.78|67.49|66.69|40
1707077700000|2024-02-04 20:15:00|67.54|66.74|67.54|66.74|67.56|66.76|67.46|66.66|54
1707078000000|2024-02-04 20:20:00|67.55|66.75|67.52|66.72|67.56|66.76|67.5|66.7|40
1707078300000|2024-02-04 20:25:00|67.51|66.71|67.46|66.66|67.51|66.71|67.38|66.58|83
1707078600000|2024-02-04 20:30:00|67.45|66.65|68.06|66.06|68.11|66.65|67.44|66.02|57
1707078900000|2024-02-04 20:35:00|68.07|66.07|68.15|66.15|68.15|66.15|68.06|66.06|54
1707079200000|2024-02-04 20:40:00|68.14|66.14|68.14|66.14|68.17|66.17|68.11|66.11|45
1707079500000|2024-02-04 20:45:00|68.13|66.13|68.19|66.19|68.23|66.23|68.12|66.12|41
1707079800000|2024-02-04 20:50:00|68.2|66.2|68.43|66.43|68.44|66.44|68.17|66.17|192
1707080100000|2024-02-04 20:55:00|68.42|66.42|68.32|66.32|68.46|66.46|68.32|66.32|99
1707080400000|2024-02-04 21:00:00|68.33|66.33|68.43|66.43|68.47|66.47|68.32|66.32|119
1707080700000|2024-02-04 21:05:00|68.42|66.42|68.4|66.4|68.42|66.42|68.38|66.38|39
1707081000000|2024-02-04 21:10:00|68.41|66.41|68.35|66.35|68.41|66.41|68.35|66.35|46
1707081300000|2024-02-04 21:15:00|68.36|66.36|68.35|66.35|68.38|66.38|68.28|66.28|74
1707081600000|2024-02-04 21:20:00|68.36|66.36|68.4|66.4|68.43|66.43|68.36|66.36|112
1707081900000|2024-02-04 21:25:00|68.39|66.39|68.37|66.37|68.42|66.42|68.36|66.36|61
1707082200000|2024-02-04 21:30:00|68.38|66.38|68.42|66.42|68.43|66.43|68.34|66.34|55
1707082500000|2024-02-04 21:35:00|68.43|66.43|68.38|66.38|68.44|66.44|68.38|66.38|38
1707082800000|2024-02-04 21:40:00|68.37|66.37|68.42|66.42|68.47|66.47|68.37|66.37|74
1707083100000|2024-02-04 21:45:00|68.43|66.43|67.85|67.05|68.46|67.05|67.85|66.42|44
1707083400000|2024-02-04 21:50:00|67.84|67.04|67.75|66.95|67.84|67.04|67.74|66.94|97
1707083700000|2024-02-04 21:55:00|67.74|66.94|67.75|66.95|67.79|66.99|67.74|66.94|42
1707084000000|2024-02-04 22:00:00|67.73|66.93|67.74|66.94|67.75|66.95|67.72|66.92|50
1707084300000|2024-02-04 22:05:00|67.73|66.93|67.62|66.82|67.74|66.94|67.62|66.82|58
1707084600000|2024-02-04 22:10:00|67.61|66.81|67.57|66.77|67.62|66.82|67.57|66.77|42
1707084900000|2024-02-04 22:15:00|67.58|66.78|67.56|66.76|67.62|66.82|67.56|66.76|46
1707085200000|2024-02-04 22:20:00|67.55|66.75|67.3|66.5|67.57|66.77|67.29|66.49|78
1707085500000|2024-02-04 22:25:00|67.28|66.48|67.3|66.5|67.31|66.51|67.23|66.43|144
1707085800000|2024-02-04 22:30:00|67.31|66.51|67.27|66.47|67.32|66.52|67.23|66.43|70
1707086100000|2024-02-04 22:35:00|67.25|66.45|67.12|66.32|67.27|66.47|66.87|66.07|139
1707086400000|2024-02-04 22:40:00|67.11|66.31|67.23|66.43|67.23|66.43|67.01|66.21|144
1707086700000|2024-02-04 22:45:00|67.22|66.42|67.37|66.57|67.37|66.57|67.22|66.42|60
1707087000000|2024-02-04 22:50:00|67.38|66.58|67.28|66.48|67.38|66.58|67.27|66.47|123
1707087300000|2024-02-04 22:55:00|67.27|66.47|67.25|66.45|67.31|66.51|67.21|66.41|106
1707087600000|2024-02-04 23:00:00|67.24|66.44|67.19|66.39|67.29|66.49|67.17|66.37|94
1707087900000|2024-02-04 23:05:00|67.18|66.38|67.16|66.36|67.22|66.42|67.15|66.35|99
1707088200000|2024-02-04 23:10:00|67.17|66.37|67.2|66.4|67.23|66.43|67.13|66.33|69
1707088500000|2024-02-04 23:15:00|67.18|66.38|67.1|66.3|67.19|66.39|67.08|66.28|93
1707088800000|2024-02-04 23:20:00|67.11|66.31|67.07|66.27|67.15|66.35|67.06|66.26|104
1707089100000|2024-02-04 23:25:00|67.08|66.28|67.16|66.36|67.16|66.36|67.06|66.26|85
1707089400000|2024-02-04 23:30:00|67.15|66.35|67.16|66.36|67.2|66.4|67.15|66.35|64
1707089700000|2024-02-04 23:35:00|67.17|66.37|67.25|66.45|67.25|66.45|67.15|66.35|34
1707090000000|2024-02-04 23:40:00|67.27|66.47|67.23|66.43|67.27|66.47|67.16|66.36|51
1707090300000|2024-02-04 23:45:00|67.24|66.44|67.32|66.52|67.33|66.53|67.24|66.44|80
1707090600000|2024-02-04 23:50:00|67.34|66.54|67.37|66.57|67.4|66.6|67.34|66.54|30
1707090900000|2024-02-04 23:55:00|67.36|66.56|67.35|66.55|67.37|66.57|67.34|66.54|34
1707091200000|2024-02-05 00:00:00|67.34|66.54|67.26|66.46|67.34|66.54|67.26|66.46|48
1707091500000|2024-02-05 00:05:00|67.27|66.47|67.35|66.55|67.37|66.57|67.27|66.47|22
1707091800000|2024-02-05 00:10:00|67.37|66.57|67.35|66.55|67.39|66.59|67.34|66.54|52
1707092100000|2024-02-05 00:15:00|67.34|66.54|67.24|66.44|67.36|66.56|67.23|66.43|81
1707092400000|2024-02-05 00:20:00|67.23|66.43|67.42|66.62|67.42|66.62|67.18|66.38|90
1707092700000|2024-02-05 00:25:00|67.45|66.65|67.42|66.62|67.46|66.66|67.4|66.6|77
1707093000000|2024-02-05 00:30:00|67.41|66.61|67.31|66.51|67.42|66.62|67.31|66.51|63
1707093300000|2024-02-05 00:35:00|67.3|66.5|67.3|66.5|67.34|66.54|67.19|66.39|131
1707093600000|2024-02-05 00:40:00|67.31|66.51|67.32|66.52|67.33|66.53|67.25|66.45|124
1707093900000|2024-02-05 00:45:00|67.31|66.51|67.33|66.53|67.34|66.54|67.25|66.45|100
1707094200000|2024-02-05 00:50:00|67.32|66.52|67.33|66.53|67.39|66.59|67.27|66.47|101
1707094500000|2024-02-05 00:55:00|67.34|66.54|67.36|66.56|67.38|66.58|67.32|66.52|82
1707094800000|2024-02-05 01:00:00|67.35|66.55|67.42|66.62|67.47|66.67|67.33|66.53|77
1707095100000|2024-02-05 01:05:00|67.4|66.6|67.24|66.44|67.42|66.62|67.19|66.39|131
1707095400000|2024-02-05 01:10:00|67.23|66.43|67.04|66.24|67.25|66.45|66.96|66.16|302
1707095700000|2024-02-05 01:15:00|67.05|66.25|67.27|66.47|67.3|66.5|67.05|66.25|187
1707096000000|2024-02-05 01:20:00|67.26|66.46|67.33|66.53|67.36|66.56|67.26|66.46|137
1707096300000|2024-02-05 01:25:00|67.32|66.52|67.36|66.56|67.37|66.57|67.26|66.46|116
1707096600000|2024-02-05 01:30:00|67.33|66.53|67.34|66.54|67.36|66.56|67.25|66.45|120
1707096900000|2024-02-05 01:35:00|67.35|66.55|67.43|66.63|67.43|66.63|67.35|66.55|157
1707097200000|2024-02-05 01:40:00|67.45|66.65|67.47|66.67|67.48|66.68|67.43|66.63|55
1707097500000|2024-02-05 01:45:00|67.45|66.65|67.46|66.66|67.47|66.67|67.42|66.62|86
1707097800000|2024-02-05 01:50:00|67.47|66.67|67.44|66.64|67.48|66.68|67.42|66.62|71
1707098100000|2024-02-05 01:55:00|67.45|66.65|67.48|66.68|67.49|66.69|67.4|66.6|70
1707098400000|2024-02-05 02:00:00|67.49|66.69|67.42|66.62|67.5|66.7|67.41|66.61|70
1707098700000|2024-02-05 02:05:00|67.43|66.63|67.47|66.67|67.51|66.71|67.41|66.61|115
1707099000000|2024-02-05 02:10:00|67.48|66.68|67.46|66.66|67.48|66.68|67.4|66.6|80
1707099300000|2024-02-05 02:15:00|67.45|66.65|67.39|66.59|67.48|66.68|67.39|66.59|111
1707099600000|2024-02-05 02:20:00|67.36|66.56|67.42|66.62|67.44|66.64|67.29|66.49|151
1707099900000|2024-02-05 02:25:00|67.45|66.65|67.45|66.65|67.5|66.7|67.41|66.61|83
1707100200000|2024-02-05 02:30:00|67.46|66.66|67.41|66.61|67.47|66.67|67.39|66.59|118
1707100500000|2024-02-05 02:35:00|67.42|66.62|67.38|66.58|67.45|66.65|67.36|66.56|108
1707100800000|2024-02-05 02:40:00|67.36|66.56|67.35|66.55|67.4|66.6|67.32|66.52|92
1707101100000|2024-02-05 02:45:00|67.34|66.54|67.41|66.61|67.45|66.65|67.34|66.54|58
1707101400000|2024-02-05 02:50:00|67.4|66.6|67.39|66.59|67.42|66.62|67.38|66.58|19
1707101700000|2024-02-05 02:55:00|67.4|66.6|67.41|66.61|67.41|66.61|67.36|66.56|41
1707102000000|2024-02-05 03:00:00|67.4|66.6|67.43|66.63|67.45|66.65|67.36|66.56|79
1707102300000|2024-02-05 03:05:00|67.45|66.65|67.49|66.69|67.49|66.69|67.44|66.64|15
1707102600000|2024-02-05 03:10:00|67.5|66.7|67.47|66.67|67.51|66.71|67.46|66.66|27
1707102900000|2024-02-05 03:15:00|67.48|66.68|67.48|66.68|67.52|66.72|67.43|66.63|67
1707103200000|2024-02-05 03:20:00|67.47|66.67|67.47|66.67|67.53|66.73|67.42|66.62|42
1707103500000|2024-02-05 03:25:00|67.49|66.69|67.5|66.7|67.52|66.72|67.46|66.66|13
1707103800000|2024-02-05 03:30:00|67.49|66.69|67.54|66.74|67.54|66.74|67.49|66.69|32
1707104100000|2024-02-05 03:35:00|67.52|66.72|67.56|66.76|67.56|66.76|67.5|66.7|85
1707104400000|2024-02-05 03:40:00|67.53|66.73|67.54|66.74|67.56|66.76|67.5|66.7|64
1707104700000|2024-02-05 03:45:00|67.53|66.73|67.56|66.76|67.59|66.79|67.53|66.73|84
1707105000000|2024-02-05 03:50:00|67.54|66.74|67.53|66.73|67.58|66.78|67.51|66.71|38
1707105300000|2024-02-05 03:55:00|67.58|66.78|67.53|66.73|67.59|66.79|67.53|66.73|66
1707105600000|2024-02-05 04:00:00|67.54|66.74|67.51|66.71|67.55|66.75|67.5|66.7|71
1707105900000|2024-02-05 04:05:00|67.5|66.7|67.56|66.76|67.57|66.77|67.5|66.7|65
1707106200000|2024-02-05 04:10:00|67.55|66.75|67.56|66.76|67.57|66.77|67.53|66.73|26
1707106500000|2024-02-05 04:15:00|67.57|66.77|67.61|66.81|67.62|66.82|67.54|66.74|21
1707106800000|2024-02-05 04:20:00|67.64|66.84|67.61|66.81|67.67|66.87|67.57|66.77|84
1707107100000|2024-02-05 04:25:00|67.62|66.82|67.58|66.78|67.62|66.82|67.55|66.75|84
1707107400000|2024-02-05 04:30:00|67.57|66.77|67.66|66.86|67.66|66.86|67.57|66.77|49
1707107700000|2024-02-05 04:35:00|67.67|66.87|67.64|66.84|67.67|66.87|67.55|66.75|59
1707108000000|2024-02-05 04:40:00|67.61|66.81|67.57|66.77|67.63|66.83|67.55|66.75|60
1707108300000|2024-02-05 04:45:00|67.6|66.8|67.48|66.68|67.61|66.81|67.48|66.68|79
1707108600000|2024-02-05 04:50:00|67.49|66.69|67.49|66.69|67.5|66.7|67.45|66.65|73
1707108900000|2024-02-05 04:55:00|67.47|66.67|67.46|66.66|67.49|66.69|67.44|66.64|71
1707109200000|2024-02-05 05:00:00|67.47|66.67|67.47|66.67|67.49|66.69|67.46|66.66|16
1707109500000|2024-02-05 05:05:00|67.45|66.65|67.42|66.62|67.47|66.67|67.42|66.62|68
1707109800000|2024-02-05 05:10:00|67.43|66.63|67.41|66.61|67.48|66.68|67.41|66.61|67
1707110100000|2024-02-05 05:15:00|67.42|66.62|67.39|66.59|67.43|66.63|67.37|66.57|75
1707110400000|2024-02-05 05:20:00|67.4|66.6|67.4|66.6|67.42|66.62|67.39|66.59|52
1707110700000|2024-02-05 05:25:00|67.43|66.63|67.39|66.59|67.43|66.63|67.36|66.56|57
1707111000000|2024-02-05 05:30:00|67.38|66.58|67.38|66.58|67.4|66.6|67.37|66.57|40
1707111300000|2024-02-05 05:35:00|67.4|66.6|67.4|66.6|67.41|66.61|67.37|66.57|33
1707111600000|2024-02-05 05:40:00|67.39|66.59|67.4|66.6|67.43|66.63|67.39|66.59|29
1707111900000|2024-02-05 05:45:00|67.41|66.61|67.41|66.61|67.47|66.67|67.4|66.6|37
1707112200000|2024-02-05 05:50:00|67.42|66.62|67.41|66.61|67.42|66.62|67.41|66.61|2
1707112500000|2024-02-05 05:55:00|67.4|66.6|67.39|66.59|67.43|66.63|67.33|66.53|53
1707112800000|2024-02-05 06:00:00|67.38|66.58|67.42|66.62|67.42|66.62|67.32|66.52|43
1707113100000|2024-02-05 06:05:00|67.39|66.59|67.45|66.65|67.47|66.67|67.38|66.58|46
1707113400000|2024-02-05 06:10:00|67.43|66.63|67.49|66.69|67.54|66.74|67.42|66.62|62
1707113700000|2024-02-05 06:15:00|67.5|66.7|67.51|66.71|67.56|66.76|67.5|66.7|31
1707114000000|2024-02-05 06:20:00|67.48|66.68|67.48|66.68|67.5|66.7|67.44|66.64|62
1707114300000|2024-02-05 06:25:00|67.47|66.67|67.52|66.72|67.54|66.74|67.46|66.66|33
1707114600000|2024-02-05 06:30:00|67.51|66.71|67.53|66.73|67.57|66.77|67.51|66.71|40
1707114900000|2024-02-05 06:35:00|67.51|66.71|67.49|66.69|67.52|66.72|67.44|66.64|31
1707115200000|2024-02-05 06:40:00|67.5|66.7|67.46|66.66|67.5|66.7|67.45|66.65|55
1707115500000|2024-02-05 06:45:00|67.45|66.65|67.55|66.75|67.55|66.75|67.45|66.65|34
1707115800000|2024-02-05 06:50:00|67.56|66.76|67.6|66.8|67.6|66.8|67.55|66.75|25
1707116100000|2024-02-05 06:55:00|67.61|66.81|67.64|66.84|67.64|66.84|67.61|66.81|3
1707116400000|2024-02-05 07:00:00|67.6|66.8|67.61|66.81|67.64|66.84|67.59|66.79|24
1707116700000|2024-02-05 07:05:00|67.62|66.82|67.61|66.81|67.63|66.83|67.56|66.76|57
1707117000000|2024-02-05 07:10:00|67.57|66.77|67.57|66.77|67.62|66.82|67.56|66.76|40
1707117300000|2024-02-05 07:15:00|67.59|66.79|67.57|66.77|67.63|66.83|67.56|66.76|18
1707117600000|2024-02-05 07:20:00|67.56|66.76|67.56|66.76|67.59|66.79|67.56|66.76|71
1707117900000|2024-02-05 07:25:00|67.57|66.77|67.68|66.88|67.68|66.88|67.56|66.76|31
1707118200000|2024-02-05 07:30:00|67.66|66.86|67.69|66.89|67.69|66.89|67.61|66.81|23
1707118500000|2024-02-05 07:35:00|67.68|66.88|67.82|67.02|67.82|67.02|67.68|66.88|21
1707118800000|2024-02-05 07:40:00|67.85|67.05|67.81|67.01|67.85|67.05|67.77|66.97|64
1707119100000|2024-02-05 07:45:00|67.82|67.02|67.83|67.03|67.88|67.08|67.82|67.02|82
1707119400000|2024-02-05 07:50:00|67.84|67.04|67.93|67.13|67.95|67.15|67.82|67.02|30
1707119700000|2024-02-05 07:55:00|67.9|67.1|67.9|67.1|67.93|67.13|67.88|67.08|114
1707120000000|2024-02-05 08:00:00|67.91|67.11|68.02|67.22|68.02|67.22|67.88|67.08|141
1707120300000|2024-02-05 08:05:00|68.03|67.23|67.99|67.19|68.03|67.23|67.97|67.17|26
1707120600000|2024-02-05 08:10:00|67.98|67.18|68.02|67.22|68.03|67.23|67.94|67.14|113
1707120900000|2024-02-05 08:15:00|68.03|67.23|68.06|67.26|68.06|67.26|68|67.2|14
1707121200000|2024-02-05 08:20:00|68.05|67.25|67.96|67.16|68.06|67.26|67.95|67.15|38
1707121500000|2024-02-05 08:25:00|67.94|67.14|68.01|67.21|68.01|67.21|67.92|67.12|63
1707121800000|2024-02-05 08:30:00|68.02|67.22|68.03|67.23|68.06|67.26|67.98|67.18|46
1707122100000|2024-02-05 08:35:00|68.02|67.22|67.96|67.16|68.03|67.23|67.92|67.12|74
1707122400000|2024-02-05 08:40:00|68|67.2|67.89|67.09|68.03|67.23|67.86|67.06|93
1707122700000|2024-02-05 08:45:00|67.88|67.08|68|67.2|68.02|67.22|67.83|67.03|92
1707123000000|2024-02-05 08:50:00|68.02|67.22|68.06|67.26|68.06|67.26|68|67.2|42
1707123300000|2024-02-05 08:55:00|68.05|67.25|68.14|67.34|68.14|67.34|67.99|67.19|61
1707123600000|2024-02-05 09:00:00|68.15|67.35|68.14|67.34|68.19|67.39|68.09|67.29|29
1707123900000|2024-02-05 09:05:00|68.11|67.31|68.18|67.38|68.19|67.39|68.09|67.29|27
1707124200000|2024-02-05 09:10:00|68.17|67.37|68.12|67.32|68.17|67.37|68.11|67.31|75
1707124500000|2024-02-05 09:15:00|68.13|67.33|68.18|67.38|68.18|67.38|68.09|67.29|64
1707124800000|2024-02-05 09:20:00|68.2|67.4|68.21|67.41|68.21|67.41|68.16|67.36|15
1707125100000|2024-02-05 09:25:00|68.2|67.4|68.23|67.43|68.25|67.45|68.19|67.39|54
1707125400000|2024-02-05 09:30:00|68.24|67.44|68.17|67.37|68.24|67.44|68.17|67.37|70
1707125700000|2024-02-05 09:35:00|68.16|67.36|68.02|67.22|68.17|67.37|67.94|67.14|66
1707126000000|2024-02-05 09:40:00|67.99|67.19|68.21|67.41|68.21|67.41|67.99|67.19|61
1707126300000|2024-02-05 09:45:00|68.18|67.38|68.21|67.41|68.24|67.44|68.18|67.38|20
1707126600000|2024-02-05 09:50:00|68.19|67.39|68.26|67.46|68.26|67.46|68.19|67.39|13
1707126900000|2024-02-05 09:55:00|68.25|67.45|68.28|67.48|68.28|67.48|68.21|67.41|49
1707127200000|2024-02-05 10:00:00|68.25|67.45|68.34|67.54|68.38|67.58|68.25|67.45|45
1707127500000|2024-02-05 10:05:00|68.36|67.56|68.24|67.44|68.37|67.57|68.2|67.4|106
1707127800000|2024-02-05 10:10:00|68.21|67.41|68.3|67.5|68.34|67.54|68.17|67.37|119
1707128100000|2024-02-05 10:15:00|68.34|67.54|68.36|67.56|68.38|67.58|68.29|67.49|31
1707128400000|2024-02-05 10:20:00|68.35|67.55|68.36|67.56|68.45|67.65|68.32|67.52|133
1707128700000|2024-02-05 10:25:00|68.39|67.59|68.4|67.6|68.4|67.6|68.28|67.48|96
1707129000000|2024-02-05 10:30:00|68.35|67.55|68.4|67.6|68.46|67.66|68.33|67.53|66
1707129300000|2024-02-05 10:35:00|68.37|67.57|68.38|67.58|68.4|67.6|68.26|67.46|154
1707129600000|2024-02-05 10:40:00|68.36|67.56|68.33|67.53|68.43|67.63|68.31|67.51|94
1707129900000|2024-02-05 10:45:00|68.36|67.56|68.35|67.55|68.41|67.61|68.31|67.51|140
1707130200000|2024-02-05 10:50:00|68.34|67.54|68.42|67.62|68.45|67.65|68.31|67.51|56
1707130500000|2024-02-05 10:55:00|68.45|67.65|68.36|67.56|68.48|67.68|68.36|67.56|58
1707130800000|2024-02-05 11:00:00|68.38|67.58|68.44|67.64|68.45|67.65|68.36|67.56|70
1707131100000|2024-02-05 11:05:00|68.46|67.66|68.4|67.6|68.46|67.66|68.38|67.58|64
1707131400000|2024-02-05 11:10:00|68.41|67.61|68.38|67.58|68.45|67.65|68.36|67.56|105
1707131700000|2024-02-05 11:15:00|68.36|67.56|68.29|67.49|68.38|67.58|68.29|67.49|88
1707132000000|2024-02-05 11:20:00|68.31|67.51|68.4|67.6|68.4|67.6|68.21|67.41|166
1707132300000|2024-02-05 11:25:00|68.37|67.57|68.32|67.52|68.4|67.6|68.32|67.52|81
1707132600000|2024-02-05 11:30:00|68.34|67.54|68.31|67.51|68.39|67.59|68.31|67.51|122
1707132900000|2024-02-05 11:35:00|68.32|67.52|68.4|67.6|68.4|67.6|68.31|67.51|93
1707133200000|2024-02-05 11:40:00|68.36|67.56|68.29|67.49|68.4|67.6|68.29|67.49|43
1707133500000|2024-02-05 11:45:00|68.3|67.5|68.33|67.53|68.34|67.54|68.26|67.46|76
1707133800000|2024-02-05 11:50:00|68.31|67.51|68.34|67.54|68.39|67.59|68.26|67.46|42
1707134100000|2024-02-05 11:55:00|68.35|67.55|68.38|67.58|68.4|67.6|68.32|67.52|81
1707134400000|2024-02-05 12:00:00|68.37|67.57|68.38|67.58|68.42|67.62|68.31|67.51|131
1707134700000|2024-02-05 12:05:00|68.37|67.57|68.31|67.51|68.4|67.6|68.31|67.51|76
1707135000000|2024-02-05 12:10:00|68.29|67.49|68.32|67.52|68.33|67.53|68.26|67.46|69
1707135300000|2024-02-05 12:15:00|68.33|67.53|68.26|67.46|68.37|67.57|68.26|67.46|149
1707135600000|2024-02-05 12:20:00|68.27|67.47|68.27|67.47|68.31|67.51|68.26|67.46|124
1707135900000|2024-02-05 12:25:00|68.26|67.46|68.28|67.48|68.31|67.51|68.22|67.42|193
1707136200000|2024-02-05 12:30:00|68.27|67.47|68.29|67.49|68.31|67.51|68.2|67.4|57
1707136500000|2024-02-05 12:35:00|68.3|67.5|68.23|67.43|68.31|67.51|68.21|67.41|79
1707136800000|2024-02-05 12:40:00|68.24|67.44|68.27|67.47|68.27|67.47|68.19|67.39|41
1707137100000|2024-02-05 12:45:00|68.25|67.45|68.27|67.47|68.28|67.48|68.16|67.36|135
1707137400000|2024-02-05 12:50:00|68.29|67.49|68.29|67.49|68.29|67.49|68.21|67.41|148
1707137700000|2024-02-05 12:55:00|68.26|67.46|68.25|67.45|68.3|67.5|68.23|67.43|105
1707138000000|2024-02-05 13:00:00|68.24|67.44|68.29|67.49|68.31|67.51|68.21|67.41|79
1707138300000|2024-02-05 13:05:00|68.27|67.47|68.21|67.41|68.3|67.5|68.21|67.41|87
1707138600000|2024-02-05 13:10:00|68.22|67.42|68.21|67.41|68.25|67.45|68.16|67.36|64
1707138900000|2024-02-05 13:15:00|68.2|67.4|68.32|67.52|68.32|67.52|68.2|67.4|75
1707139200000|2024-02-05 13:20:00|68.31|67.51|68.37|67.57|68.38|67.58|68.23|67.43|89
1707139500000|2024-02-05 13:25:00|68.38|67.58|68.35|67.55|68.38|67.58|68.26|67.46|133
1707139800000|2024-02-05 13:30:00|68.39|67.59|68.36|67.56|68.4|67.6|68.31|67.51|84
1707140100000|2024-02-05 13:35:00|68.37|67.57|68.47|67.67|68.51|67.71|68.35|67.55|94
1707140400000|2024-02-05 13:40:00|68.48|67.68|68.35|67.55|68.48|67.68|68.32|67.52|96
1707140700000|2024-02-05 13:45:00|68.38|67.58|68.38|67.58|68.48|67.68|68.38|67.58|78
1707141000000|2024-02-05 13:50:00|68.37|67.57|68.45|67.65|68.47|67.67|68.32|67.52|46
1707141300000|2024-02-05 13:55:00|68.46|67.66|68.42|67.62|68.48|67.68|68.4|67.6|107
1707141600000|2024-02-05 14:00:00|68.44|67.64|68.51|67.71|68.54|67.74|68.44|67.64|118
1707141900000|2024-02-05 14:05:00|68.49|67.69|68.59|67.79|68.61|67.81|68.48|67.68|54
1707142200000|2024-02-05 14:10:00|68.6|67.8|68.53|67.73|68.63|67.83|68.53|67.73|41
1707142500000|2024-02-05 14:15:00|68.54|67.74|68.47|67.67|68.55|67.75|68.46|67.66|92
1707142800000|2024-02-05 14:20:00|68.45|67.65|68.38|67.58|68.45|67.65|68.33|67.53|164
1707143100000|2024-02-05 14:25:00|68.36|67.56|68.5|67.7|68.5|67.7|68.35|67.55|28
1707143400000|2024-02-05 14:30:00|68.49|67.69|68.45|67.65|68.5|67.7|68.39|67.59|120
1707143700000|2024-02-05 14:35:00|68.48|67.68|68.36|67.56|68.51|67.71|68.34|67.54|124
1707144000000|2024-02-05 14:40:00|68.38|67.58|68.32|67.52|68.42|67.62|68.31|67.51|129
1707144300000|2024-02-05 14:45:00|68.34|67.54|68.31|67.51|68.4|67.6|68.3|67.5|130
1707144600000|2024-02-05 14:50:00|68.32|67.52|68.3|67.5|68.36|67.56|68.24|67.44|207
1707144900000|2024-02-05 14:55:00|68.27|67.47|68.27|67.47|68.34|67.54|68.2|67.4|116
1707145200000|2024-02-05 15:00:00|68.26|67.46|68.15|67.35|68.26|67.46|68.02|67.22|238
1707145500000|2024-02-05 15:05:00|68.12|67.32|68.11|67.31|68.23|67.43|68.06|67.26|245
1707145800000|2024-02-05 15:10:00|68.14|67.34|68.07|67.27|68.17|67.37|68.02|67.22|167
1707146100000|2024-02-05 15:15:00|68.06|67.26|67.85|67.05|68.1|67.3|67.82|67.02|257
1707146400000|2024-02-05 15:20:00|67.82|67.02|68.01|67.21|68.07|67.27|67.78|66.98|298
1707146700000|2024-02-05 15:25:00|67.99|67.19|67.98|67.18|68.09|67.29|67.96|67.16|158
1707147000000|2024-02-05 15:30:00|67.97|67.17|68.06|67.26|68.14|67.34|67.97|67.17|95
1707147300000|2024-02-05 15:35:00|68.07|67.27|68|67.2|68.12|67.32|67.99|67.19|148
1707147600000|2024-02-05 15:40:00|67.99|67.19|67.78|66.98|68.02|67.22|67.78|66.98|279
1707147900000|2024-02-05 15:45:00|67.79|66.99|67.93|67.13|67.93|67.13|67.66|66.86|278
1707148200000|2024-02-05 15:50:00|67.91|67.11|67.82|67.02|67.91|67.11|67.75|66.95|191
1707148500000|2024-02-05 15:55:00|67.83|67.03|67.88|67.08|67.9|67.1|67.72|66.92|181
1707148800000|2024-02-05 16:00:00|67.89|67.09|68.02|67.22|68.04|67.24|67.85|67.05|168
1707149100000|2024-02-05 16:05:00|68.01|67.21|67.97|67.17|68.04|67.24|67.83|67.03|341
1707149400000|2024-02-05 16:10:00|67.95|67.15|68.05|67.25|68.06|67.26|67.91|67.11|215
1707149700000|2024-02-05 16:15:00|68.02|67.22|68.04|67.24|68.13|67.33|68.01|67.21|134
1707150000000|2024-02-05 16:20:00|68.03|67.23|67.83|67.03|68.03|67.23|67.8|67|251
1707150300000|2024-02-05 16:25:00|67.84|67.04|67.79|66.99|67.85|67.05|67.74|66.94|259
1707150600000|2024-02-05 16:30:00|67.81|67.01|67.97|67.17|67.98|67.18|67.79|66.99|183
1707150900000|2024-02-05 16:35:00|67.96|67.16|67.97|67.17|68.02|67.22|67.85|67.05|187
1707151200000|2024-02-05 16:40:00|67.98|67.18|67.89|67.09|68|67.2|67.88|67.08|152
1707151500000|2024-02-05 16:45:00|67.98|67.18|68.02|67.22|68.09|67.29|67.91|67.11|129
1707151800000|2024-02-05 16:50:00|68.05|67.25|68.07|67.27|68.09|67.29|67.98|67.18|142
1707152100000|2024-02-05 16:55:00|68.03|67.23|68.09|67.29|68.13|67.33|68|67.2|54
1707152400000|2024-02-05 17:00:00|68.08|67.28|67.97|67.17|68.1|67.3|67.93|67.13|109
1707152700000|2024-02-05 17:05:00|67.95|67.15|68.06|67.26|68.06|67.26|67.94|67.14|68
1707153000000|2024-02-05 17:10:00|68.07|67.27|68.09|67.29|68.15|67.35|68.04|67.24|56
1707153300000|2024-02-05 17:15:00|68.06|67.26|68.1|67.3|68.13|67.33|68.03|67.23|61
1707153600000|2024-02-05 17:20:00|68.09|67.29|68.15|67.35|68.17|67.37|68.05|67.25|47
1707153900000|2024-02-05 17:25:00|68.16|67.36|68.27|67.47|68.27|67.47|68.16|67.36|9
1707154200000|2024-02-05 17:30:00|68.19|67.39|68.32|67.52|68.33|67.53|68.19|67.39|36
1707154500000|2024-02-05 17:35:00|68.33|67.53|68.37|67.57|68.4|67.6|68.28|67.48|96
1707154800000|2024-02-05 17:40:00|68.36|67.56|68.43|67.63|68.43|67.63|68.32|67.52|56
1707155100000|2024-02-05 17:45:00|68.44|67.64|68.36|67.56|68.44|67.64|68.27|67.47|48
1707155400000|2024-02-05 17:50:00|68.32|67.52|68.22|67.42|68.36|67.56|68.15|67.35|131
1707155700000|2024-02-05 17:55:00|68.19|67.39|68.22|67.42|68.26|67.46|68.18|67.38|21
1707156000000|2024-02-05 18:00:00|68.18|67.38|68.39|67.59|68.4|67.6|68.18|67.38|33
1707156300000|2024-02-05 18:05:00|68.35|67.55|68.21|67.41|68.42|67.62|68.21|67.41|108
1707156600000|2024-02-05 18:10:00|68.27|67.47|68.22|67.42|68.28|67.48|68.19|67.39|118
1707156900000|2024-02-05 18:15:00|68.24|67.44|68.25|67.45|68.25|67.45|68.17|67.37|124
1707157200000|2024-02-05 18:20:00|68.18|67.38|68.13|67.33|68.25|67.45|68.13|67.33|41
1707157500000|2024-02-05 18:25:00|68.1|67.3|68.11|67.31|68.22|67.42|68.1|67.3|51
1707157800000|2024-02-05 18:30:00|68.13|67.33|68.16|67.36|68.17|67.37|68.07|67.27|28
1707158100000|2024-02-05 18:35:00|68.17|67.37|68.09|67.29|68.17|67.37|68.04|67.24|41
1707158400000|2024-02-05 18:40:00|68.13|67.33|68.04|67.24|68.16|67.36|68.04|67.24|30
1707158700000|2024-02-05 18:45:00|68.05|67.25|68.04|67.24|68.09|67.29|68|67.2|30
1707159000000|2024-02-05 18:50:00|68|67.2|68.11|67.31|68.12|67.32|68|67.2|26
1707159300000|2024-02-05 18:55:00|68.1|67.3|68.14|67.34|68.15|67.35|68.04|67.24|47
1707159600000|2024-02-05 19:00:00|68.15|67.35|68.16|67.36|68.2|67.4|68.12|67.32|25
1707159900000|2024-02-05 19:05:00|68.13|67.33|68.25|67.45|68.25|67.45|68.13|67.33|48
1707160200000|2024-02-05 19:10:00|68.19|67.39|68.2|67.4|68.26|67.46|68.19|67.39|11
1707160500000|2024-02-05 19:15:00|68.21|67.41|68.27|67.47|68.29|67.49|68.2|67.4|34
1707160800000|2024-02-05 19:20:00|68.26|67.46|68.28|67.48|68.29|67.49|68.21|67.41|97
1707161100000|2024-02-05 19:25:00|68.24|67.44|68.21|67.41|68.29|67.49|68.21|67.41|100
1707161400000|2024-02-05 19:30:00|68.25|67.45|68.23|67.43|68.25|67.45|68.19|67.39|73
1707161700000|2024-02-05 19:35:00|68.24|67.44|68.14|67.34|68.25|67.45|68.1|67.3|142
1707162000000|2024-02-05 19:40:00|68.1|67.3|68.12|67.32|68.15|67.35|68.1|67.3|10
1707162300000|2024-02-05 19:45:00|68.16|67.36|68.16|67.36|68.19|67.39|68.12|67.32|16
1707162600000|2024-02-05 19:50:00|68.17|67.37|68.12|67.32|68.2|67.4|68.12|67.32|56
1707162900000|2024-02-05 19:55:00|68.16|67.36|68.11|67.31|68.18|67.38|68.11|67.31|17
1707163200000|2024-02-05 20:00:00|68.14|67.34|68.07|67.27|68.18|67.38|68.03|67.23|73
1707163500000|2024-02-05 20:05:00|68.04|67.24|68.01|67.21|68.09|67.29|67.97|67.17|46
1707163800000|2024-02-05 20:10:00|68.03|67.23|68|67.2|68.03|67.23|67.96|67.16|20
1707164100000|2024-02-05 20:15:00|68.03|67.23|68.02|67.22|68.12|67.32|67.98|67.18|50
1707164400000|2024-02-05 20:20:00|68.05|67.25|67.98|67.18|68.07|67.27|67.85|67.05|140
1707164700000|2024-02-05 20:25:00|68|67.2|68.07|67.27|68.1|67.3|67.97|67.17|98
1707165000000|2024-02-05 20:30:00|68.03|67.23|68.16|67.36|68.21|67.41|68.03|67.23|88
1707165300000|2024-02-05 20:35:00|68.17|67.37|68.14|67.34|68.2|67.4|68.11|67.31|60
1707165600000|2024-02-05 20:40:00|68.15|67.35|68.14|67.34|68.21|67.41|68.1|67.3|25
1707165900000|2024-02-05 20:45:00|68.12|67.32|68.14|67.34|68.19|67.39|68.09|67.29|67
1707166200000|2024-02-05 20:50:00|68.15|67.35|68.12|67.32|68.18|67.38|68.07|67.27|58
1707166500000|2024-02-05 20:55:00|68.1|67.3|68.28|67.48|68.28|67.48|68.1|67.3|35
1707166800000|2024-02-05 21:00:00|68.27|67.47|68.17|67.37|68.28|67.48|68.14|67.34|96
1707167100000|2024-02-05 21:05:00|68.16|67.36|68.15|67.35|68.19|67.39|68.08|67.28|136
1707167400000|2024-02-05 21:10:00|68.14|67.34|68.13|67.33|68.17|67.37|68.06|67.26|56
1707167700000|2024-02-05 21:15:00|68.12|67.32|68.09|67.29|68.13|67.33|68.04|67.24|76
1707168000000|2024-02-05 21:20:00|68.05|67.25|68.02|67.22|68.08|67.28|67.89|67.09|91
1707168300000|2024-02-05 21:25:00|68.01|67.21|67.98|67.18|68.03|67.23|67.89|67.09|31
1707168600000|2024-02-05 21:30:00|67.99|67.19|67.85|67.05|67.99|67.19|67.85|67.05|99
1707168900000|2024-02-05 21:35:00|67.86|67.06|67.81|67.01|67.9|67.1|67.77|66.97|76
1707169200000|2024-02-05 21:40:00|67.87|67.07|67.92|67.12|68.04|67.24|67.83|67.03|114
1707169500000|2024-02-05 21:45:00|67.88|67.08|67.77|66.97|67.94|67.14|67.75|66.95|112
1707169800000|2024-02-05 21:50:00|67.76|66.96|67.78|66.98|67.81|67.01|67.73|66.93|151
1707170100000|2024-02-05 21:55:00|67.77|66.97|67.77|66.97|67.79|66.99|67.71|66.91|78
1707170400000|2024-02-05 22:00:00|67.76|66.96|67.77|66.97|67.77|66.97|67.66|66.86|92
1707170700000|2024-02-05 22:05:00|67.79|66.99|67.82|67.02|67.89|67.09|67.78|66.98|38
1707171000000|2024-02-05 22:10:00|67.83|67.03|67.81|67.01|67.84|67.04|67.8|67|22
1707171300000|2024-02-05 22:15:00|67.82|67.02|67.87|67.07|67.88|67.08|67.79|66.99|29
1707171600000|2024-02-05 22:20:00|67.84|67.04|67.81|67.01|67.87|67.07|67.8|67|22
1707171900000|2024-02-05 22:25:00|67.8|67|67.8|67|67.83|67.03|67.78|66.98|13
1707172200000|2024-02-05 22:30:00|67.79|66.99|67.79|66.99|67.79|66.99|67.59|66.79|68
1707172500000|2024-02-05 22:35:00|67.8|67|67.86|67.06|67.86|67.06|67.8|67|22
1707172800000|2024-02-05 22:40:00|67.87|67.07|67.86|67.06|67.9|67.1|67.84|67.04|27
1707173100000|2024-02-05 22:45:00|67.85|67.05|67.87|67.07|67.88|67.08|67.85|67.05|6
1707173400000|2024-02-05 22:50:00|67.83|67.03|67.83|67.03|67.83|67.03|67.82|67.02|3
1707173700000|2024-02-05 22:55:00|67.85|67.05|67.86|67.06|67.86|67.06|67.8|67|18
1707174600000|2024-02-05 23:10:00|67.78|66.98|67.78|66.98|67.78|66.98|67.78|66.98|1
1707174900000|2024-02-05 23:15:00|67.84|67.04|67.89|67.09|67.93|67.13|67.84|67.04|18
1707175200000|2024-02-05 23:20:00|67.9|67.1|68.07|67.27|68.08|67.28|67.9|67.1|52
1707175500000|2024-02-05 23:25:00|68.03|67.23|68.05|67.25|68.08|67.28|67.99|67.19|24
1707175800000|2024-02-05 23:30:00|68.04|67.24|68.07|67.27|68.12|67.32|68|67.2|54
1707176100000|2024-02-05 23:35:00|68.11|67.31|68.06|67.26|68.14|67.34|68.05|67.25|36
1707176400000|2024-02-05 23:40:00|68.05|67.25|68.06|67.26|68.06|67.26|68.04|67.24|4
1707176700000|2024-02-05 23:45:00|68.07|67.27|68.06|67.26|68.09|67.29|68.06|67.26|43
1707177000000|2024-02-05 23:50:00|68.07|67.27|68.06|67.26|68.07|67.27|68.01|67.21|25
1707177300000|2024-02-05 23:55:00|68.05|67.25|68.06|67.26|68.08|67.28|68.01|67.21|65
1707177600000|2024-02-06 00:00:00|68.05|67.25|68.03|67.23|68.08|67.28|67.89|67.09|235
1707177900000|2024-02-06 00:05:00|68.02|67.22|68.02|67.22|68.05|67.25|67.98|67.18|31
1707178200000|2024-02-06 00:10:00|67.99|67.19|68|67.2|68.05|67.25|67.91|67.11|97
1707178500000|2024-02-06 00:15:00|68.01|67.21|68.1|67.3|68.13|67.33|67.99|67.19|22
1707178800000|2024-02-06 00:20:00|68.11|67.31|68.08|67.28|68.11|67.31|68.04|67.24|38
1707179100000|2024-02-06 00:25:00|68.07|67.27|68.04|67.24|68.1|67.3|67.99|67.19|95
1707179400000|2024-02-06 00:30:00|68.03|67.23|68.05|67.25|68.11|67.31|68|67.2|34
1707179700000|2024-02-06 00:35:00|68.04|67.24|68.11|67.31|68.11|67.31|68.04|67.24|20
1707180000000|2024-02-06 00:40:00|68.12|67.32|68.03|67.23|68.12|67.32|68.03|67.23|42
1707180300000|2024-02-06 00:45:00|67.98|67.18|68.08|67.28|68.11|67.31|67.98|67.18|122
1707180600000|2024-02-06 00:50:00|68.07|67.27|68.08|67.28|68.1|67.3|68.03|67.23|20
1707180900000|2024-02-06 00:55:00|68.1|67.3|68.11|67.31|68.11|67.31|68.04|67.24|85
1707181200000|2024-02-06 01:00:00|68.12|67.32|68.16|67.36|68.2|67.4|68.1|67.3|16
1707181500000|2024-02-06 01:05:00|68.12|67.32|68.19|67.39|68.2|67.4|68.12|67.32|12
1707181800000|2024-02-06 01:10:00|68.21|67.41|68.26|67.46|68.3|67.5|68.21|67.41|14
1707182100000|2024-02-06 01:15:00|68.25|67.45|68.21|67.41|68.26|67.46|68.15|67.35|43
1707182400000|2024-02-06 01:20:00|68.17|67.37|68.34|67.54|68.34|67.54|68.17|67.37|21
1707182700000|2024-02-06 01:25:00|68.31|67.51|68.42|67.62|68.43|67.63|68.31|67.51|37
1707183000000|2024-02-06 01:30:00|68.41|67.61|68.36|67.56|68.44|67.64|68.34|67.54|52
1707183300000|2024-02-06 01:35:00|68.41|67.61|68.37|67.57|68.45|67.65|68.33|67.53|37
1707183600000|2024-02-06 01:40:00|68.33|67.53|68.43|67.63|68.43|67.63|68.32|67.52|56
1707183900000|2024-02-06 01:45:00|68.39|67.59|68.38|67.58|68.48|67.68|68.35|67.55|53
1707184200000|2024-02-06 01:50:00|68.34|67.54|68.4|67.6|68.41|67.61|68.31|67.51|55
1707184500000|2024-02-06 01:55:00|68.39|67.59|68.41|67.61|68.44|67.64|68.31|67.51|26
1707184800000|2024-02-06 02:00:00|68.4|67.6|68.36|67.56|68.41|67.61|68.32|67.52|21
1707185100000|2024-02-06 02:05:00|68.32|67.52|68.45|67.65|68.45|67.65|68.31|67.51|38
1707185400000|2024-02-06 02:10:00|68.44|67.64|68.43|67.63|68.48|67.68|68.4|67.6|21
1707185700000|2024-02-06 02:15:00|68.41|67.61|68.5|67.7|68.5|67.7|68.38|67.58|91
1707186000000|2024-02-06 02:20:00|68.51|67.71|68.34|67.54|68.51|67.71|68.34|67.54|63
1707186300000|2024-02-06 02:25:00|68.32|67.52|68.27|67.47|68.4|67.6|68.27|67.47|54
1707186600000|2024-02-06 02:30:00|68.28|67.48|68.4|67.6|68.4|67.6|68.28|67.48|19
1707186900000|2024-02-06 02:35:00|68.41|67.61|68.44|67.64|68.5|67.7|68.41|67.61|21
1707187200000|2024-02-06 02:40:00|68.46|67.66|68.46|67.66|68.5|67.7|68.42|67.62|99
1707187500000|2024-02-06 02:45:00|68.51|67.71|68.45|67.65|68.53|67.73|68.44|67.64|53
1707187800000|2024-02-06 02:50:00|68.44|67.64|68.4|67.6|68.47|67.67|68.39|67.59|43
1707188100000|2024-02-06 02:55:00|68.42|67.62|68.4|67.6|68.44|67.64|68.39|67.59|56
1707188400000|2024-02-06 03:00:00|68.43|67.63|68.4|67.6|68.47|67.67|68.39|67.59|84
1707188700000|2024-02-06 03:05:00|68.39|67.59|68.43|67.63|68.49|67.69|68.39|67.59|67
1707189000000|2024-02-06 03:10:00|68.48|67.68|68.47|67.67|68.52|67.72|68.47|67.67|6
1707189300000|2024-02-06 03:15:00|68.46|67.66|68.52|67.72|68.53|67.73|68.46|67.66|11
1707189600000|2024-02-06 03:20:00|68.46|67.66|68.39|67.59|68.53|67.73|68.39|67.59|44
1707189900000|2024-02-06 03:25:00|68.4|67.6|68.35|67.55|68.4|67.6|68.32|67.52|43
1707190200000|2024-02-06 03:30:00|68.34|67.54|68.28|67.48|68.35|67.55|68.25|67.45|66
1707190500000|2024-02-06 03:35:00|68.27|67.47|68.27|67.47|68.32|67.52|68.24|67.44|83
1707190800000|2024-02-06 03:40:00|68.23|67.43|68.22|67.42|68.3|67.5|68.22|67.42|63
1707191100000|2024-02-06 03:45:00|68.25|67.45|68.25|67.45|68.3|67.5|68.13|67.33|89
1707191400000|2024-02-06 03:50:00|68.22|67.42|68.19|67.39|68.29|67.49|68.15|67.35|53
1707191700000|2024-02-06 03:55:00|68.2|67.4|68.12|67.32|68.2|67.4|68.11|67.31|25
1707192000000|2024-02-06 04:00:00|68.16|67.36|68.17|67.37|68.19|67.39|68.12|67.32|40
1707192300000|2024-02-06 04:05:00|68.2|67.4|68.14|67.34|68.24|67.44|68.12|67.32|88
1707192600000|2024-02-06 04:10:00|68.12|67.32|68.14|67.34|68.18|67.38|68.1|67.3|60
1707192900000|2024-02-06 04:15:00|68.18|67.38|68.17|67.37|68.21|67.41|68.08|67.28|74
1707193200000|2024-02-06 04:20:00|68.18|67.38|68.19|67.39|68.22|67.42|68.11|67.31|65
1707193500000|2024-02-06 04:25:00|68.22|67.42|68.19|67.39|68.26|67.46|68.18|67.38|41
1707193800000|2024-02-06 04:30:00|68.21|67.41|68.18|67.38|68.22|67.42|68.17|67.37|39
1707194100000|2024-02-06 04:35:00|68.21|67.41|68.18|67.38|68.22|67.42|68.18|67.38|42
1707194400000|2024-02-06 04:40:00|68.2|67.4|68.21|67.41|68.22|67.42|68.16|67.36|67
1707194700000|2024-02-06 04:45:00|68.16|67.36|68.14|67.34|68.2|67.4|68.14|67.34|57
1707195000000|2024-02-06 04:50:00|68.15|67.35|68.17|67.37|68.21|67.41|68.12|67.32|71
1707195300000|2024-02-06 04:55:00|68.14|67.34|68.09|67.29|68.2|67.4|68.09|67.29|69
1707195600000|2024-02-06 05:00:00|68.1|67.3|68.06|67.26|68.12|67.32|68.03|67.23|109
1707195900000|2024-02-06 05:05:00|68.05|67.25|68.07|67.27|68.12|67.32|68.04|67.24|109
1707196200000|2024-02-06 05:10:00|68.06|67.26|68.05|67.25|68.09|67.29|68.04|67.24|77
1707196500000|2024-02-06 05:15:00|68.04|67.24|68.07|67.27|68.12|67.32|68.04|67.24|97
1707196800000|2024-02-06 05:20:00|68.11|67.31|68.08|67.28|68.12|67.32|68.02|67.22|67
1707197100000|2024-02-06 05:25:00|68.04|67.24|68|67.2|68.07|67.27|68|67.2|23
1707197400000|2024-02-06 05:30:00|68.03|67.23|68.02|67.22|68.08|67.28|67.99|67.19|48
1707197700000|2024-02-06 05:35:00|67.98|67.18|68.05|67.25|68.06|67.26|67.98|67.18|24
1707198000000|2024-02-06 05:40:00|68.03|67.23|68.02|67.22|68.06|67.26|68.01|67.21|42
1707198300000|2024-02-06 05:45:00|68.06|67.26|68.04|67.24|68.07|67.27|68.01|67.21|21
1707198600000|2024-02-06 05:50:00|68.05|67.25|68.08|67.28|68.12|67.32|68.04|67.24|13
1707199800000|2024-02-06 06:10:00|68.03|67.23|68.06|67.26|68.06|67.26|68.03|67.23|3
1707200100000|2024-02-06 06:15:00|68.04|67.24|68.11|67.31|68.11|67.31|68|67.2|75
1707200400000|2024-02-06 06:20:00|68.12|67.32|68.13|67.33|68.14|67.34|68.07|67.27|13
1707200700000|2024-02-06 06:25:00|68.05|67.25|68.12|67.32|68.14|67.34|68.05|67.25|36
1707201000000|2024-02-06 06:30:00|68.11|67.31|68.11|67.31|68.12|67.32|68.09|67.29|4
1707201300000|2024-02-06 06:35:00|68.05|67.25|68.11|67.31|68.11|67.31|68.02|67.22|43
1707201600000|2024-02-06 06:40:00|68.09|67.29|68.1|67.3|68.11|67.31|68.04|67.24|16
1707201900000|2024-02-06 06:45:00|68.11|67.31|68.12|67.32|68.17|67.37|68.06|67.26|22
1707202200000|2024-02-06 06:50:00|68.14|67.34|68.16|67.36|68.16|67.36|68.09|67.29|14
1707202500000|2024-02-06 06:55:00|68.13|67.33|68.13|67.33|68.19|67.39|68.09|67.29|23
1707202800000|2024-02-06 07:00:00|68.09|67.29|67.98|67.18|68.12|67.32|67.98|67.18|84
1707203100000|2024-02-06 07:05:00|67.97|67.17|68.04|67.24|68.13|67.33|67.96|67.16|149
1707203400000|2024-02-06 07:10:00|68.12|67.32|68.05|67.25|68.12|67.32|68.04|67.24|15
1707203700000|2024-02-06 07:15:00|68.06|67.26|68.14|67.34|68.15|67.35|68.04|67.24|132
1707204000000|2024-02-06 07:20:00|68.11|67.31|68.25|67.45|68.25|67.45|68.11|67.31|60
1707204300000|2024-02-06 07:25:00|68.26|67.46|68.18|67.38|68.26|67.46|68.18|67.38|13
1707204600000|2024-02-06 07:30:00|68.27|67.47|68.23|67.43|68.27|67.47|68.14|67.34|67
1707204900000|2024-02-06 07:35:00|68.22|67.42|68.09|67.29|68.22|67.42|68.09|67.29|103
1707205200000|2024-02-06 07:40:00|68.12|67.32|68.19|67.39|68.2|67.4|68.11|67.31|49
1707205500000|2024-02-06 07:45:00|68.2|67.4|68.23|67.43|68.23|67.43|68.19|67.39|3
1707205800000|2024-02-06 07:50:00|68.24|67.44|68.28|67.48|68.32|67.52|68.21|67.41|118
1707206100000|2024-02-06 07:55:00|68.32|67.52|68.33|67.53|68.34|67.54|68.28|67.48|44
1707206400000|2024-02-06 08:00:00|68.34|67.54|68.29|67.49|68.35|67.55|68.28|67.48|78
1707206700000|2024-02-06 08:05:00|68.28|67.48|68.32|67.52|68.4|67.6|68.28|67.48|109
1707207000000|2024-02-06 08:10:00|68.33|67.53|68.33|67.53|68.44|67.64|68.3|67.5|221
1707207300000|2024-02-06 08:15:00|68.36|67.56|68.43|67.63|68.47|67.67|68.32|67.52|151
1707207600000|2024-02-06 08:20:00|68.44|67.64|68.39|67.59|68.5|67.7|68.34|67.54|195
1707207900000|2024-02-06 08:25:00|68.38|67.58|68.28|67.48|68.41|67.61|68.28|67.48|187
1707208200000|2024-02-06 08:30:00|68.31|67.51|68.3|67.5|68.35|67.55|68.28|67.48|161
1707208500000|2024-02-06 08:35:00|68.32|67.52|68.37|67.57|68.43|67.63|68.3|67.5|48
1707208800000|2024-02-06 08:40:00|68.39|67.59|68.49|67.69|68.49|67.69|68.37|67.57|48
1707209100000|2024-02-06 08:45:00|68.45|67.65|68.43|67.63|68.49|67.69|68.39|67.59|91
1707209400000|2024-02-06 08:50:00|68.45|67.65|68.33|67.53|68.45|67.65|68.3|67.5|124
1707209700000|2024-02-06 08:55:00|68.36|67.56|68.38|67.58|68.48|67.68|68.33|67.53|86
1707210000000|2024-02-06 09:00:00|68.4|67.6|68.34|67.54|68.47|67.67|68.34|67.54|80
1707210300000|2024-02-06 09:05:00|68.36|67.56|68.4|67.6|68.43|67.63|68.33|67.53|42
1707210600000|2024-02-06 09:10:00|68.44|67.64|68.33|67.53|68.46|67.66|68.33|67.53|89
1707210900000|2024-02-06 09:15:00|68.34|67.54|68.31|67.51|68.39|67.59|68.24|67.44|95
1707211200000|2024-02-06 09:20:00|68.3|67.5|68.38|67.58|68.38|67.58|68.24|67.44|46
1707211500000|2024-02-06 09:25:00|68.39|67.59|68.44|67.64|68.5|67.7|68.39|67.59|24
1707211800000|2024-02-06 09:30:00|68.43|67.63|68.38|67.58|68.45|67.65|68.38|67.58|21
1707212100000|2024-02-06 09:35:00|68.37|67.57|68.39|67.59|68.45|67.65|68.36|67.56|42
1707212400000|2024-02-06 09:40:00|68.36|67.56|68.39|67.59|68.42|67.62|68.36|67.56|27
1707212700000|2024-02-06 09:45:00|68.41|67.61|68.52|67.72|68.52|67.72|68.41|67.61|10
1707213000000|2024-02-06 09:50:00|68.5|67.7|68.45|67.65|68.53|67.73|68.45|67.65|106
1707213300000|2024-02-06 09:55:00|68.48|67.68|68.49|67.69|68.53|67.73|68.45|67.65|139
1707213600000|2024-02-06 10:00:00|68.46|67.66|68.44|67.64|68.5|67.7|68.42|67.62|107
1707213900000|2024-02-06 10:05:00|68.45|67.65|68.42|67.62|68.45|67.65|68.38|67.58|101
1707214200000|2024-02-06 10:10:00|68.45|67.65|68.45|67.65|68.5|67.7|68.44|67.64|61
1707214500000|2024-02-06 10:15:00|68.48|67.68|68.4|67.6|68.5|67.7|68.39|67.59|40
1707214800000|2024-02-06 10:20:00|68.41|67.61|68.33|67.53|68.48|67.68|68.33|67.53|80
1707215100000|2024-02-06 10:25:00|68.34|67.54|68.38|67.58|68.45|67.65|68.34|67.54|76
1707215400000|2024-02-06 10:30:00|68.41|67.61|68.5|67.7|68.57|67.77|68.4|67.6|139
1707215700000|2024-02-06 10:35:00|68.47|67.67|68.46|67.66|68.58|67.78|68.45|67.65|118
1707216000000|2024-02-06 10:40:00|68.48|67.68|68.3|67.5|68.57|67.77|68.22|67.42|189
1707216300000|2024-02-06 10:45:00|68.25|67.45|68.23|67.43|68.26|67.46|67.91|67.11|546
1707216600000|2024-02-06 10:50:00|68.22|67.42|68.29|67.49|68.3|67.5|68.06|67.26|252
1707216900000|2024-02-06 10:55:00|68.27|67.47|68.29|67.49|68.32|67.52|68.22|67.42|190
1707217200000|2024-02-06 11:00:00|68.28|67.48|68.22|67.42|68.3|67.5|68.04|67.24|227
1707217500000|2024-02-06 11:05:00|68.19|67.39|68.09|67.29|68.32|67.52|68.07|67.27|270
1707217800000|2024-02-06 11:10:00|68.12|67.32|68.18|67.38|68.2|67.4|68.05|67.25|204
1707218100000|2024-02-06 11:15:00|68.16|67.36|68.17|67.37|68.23|67.43|68.03|67.23|194
1707218400000|2024-02-06 11:20:00|68.19|67.39|68.31|67.51|68.33|67.53|68.16|67.36|100
1707218700000|2024-02-06 11:25:00|68.28|67.48|68.29|67.49|68.34|67.54|68.22|67.42|77
1707219000000|2024-02-06 11:30:00|68.25|67.45|68.23|67.43|68.32|67.52|68.23|67.43|119
1707219300000|2024-02-06 11:35:00|68.24|67.44|68.2|67.4|68.27|67.47|68.2|67.4|151
1707219600000|2024-02-06 11:40:00|68.22|67.42|68.19|67.39|68.22|67.42|68.1|67.3|161
1707219900000|2024-02-06 11:45:00|68.18|67.38|68.31|67.51|68.31|67.51|68.16|67.36|27
1707220200000|2024-02-06 11:50:00|68.32|67.52|68.26|67.46|68.33|67.53|68.25|67.45|59
1707220500000|2024-02-06 11:55:00|68.27|67.47|68.17|67.37|68.27|67.47|68.17|67.37|62
1707220800000|2024-02-06 12:00:00|68.19|67.39|68.31|67.51|68.32|67.52|68.17|67.37|111
1707221100000|2024-02-06 12:05:00|68.32|67.52|68.23|67.43|68.32|67.52|68.23|67.43|64
1707221400000|2024-02-06 12:10:00|68.25|67.45|68.22|67.42|68.28|67.48|68.16|67.36|102
1707221700000|2024-02-06 12:15:00|68.21|67.41|68.21|67.41|68.22|67.42|68.15|67.35|52
1707222000000|2024-02-06 12:20:00|68.22|67.42|68.1|67.3|68.22|67.42|68.08|67.28|46
1707222300000|2024-02-06 12:25:00|68.11|67.31|68.16|67.36|68.21|67.41|68.08|67.28|36
1707222600000|2024-02-06 12:30:00|68.19|67.39|68.14|67.34|68.25|67.45|68.14|67.34|71
1707222900000|2024-02-06 12:35:00|68.16|67.36|68.29|67.49|68.29|67.49|68.14|67.34|62
1707223200000|2024-02-06 12:40:00|68.26|67.46|68.22|67.42|68.3|67.5|68.2|67.4|65
1707223500000|2024-02-06 12:45:00|68.23|67.43|68.14|67.34|68.28|67.48|67.96|67.16|231
1707223800000|2024-02-06 12:50:00|68.11|67.31|68.16|67.36|68.2|67.4|68.08|67.28|266
1707224100000|2024-02-06 12:55:00|68.17|67.37|68.28|67.48|68.28|67.48|68.13|67.33|86
1707224400000|2024-02-06 13:00:00|68.27|67.47|68.24|67.44|68.31|67.51|68.22|67.42|121
1707224700000|2024-02-06 13:05:00|68.22|67.42|68.21|67.41|68.26|67.46|68.11|67.31|51
1707225000000|2024-02-06 13:10:00|68.22|67.42|68.27|67.47|68.29|67.49|68.18|67.38|60
1707225300000|2024-02-06 13:15:00|68.29|67.49|68.24|67.44|68.36|67.56|68.14|67.34|180
1707225600000|2024-02-06 13:20:00|68.26|67.46|68.39|67.59|68.39|67.59|68.22|67.42|120
1707225900000|2024-02-06 13:25:00|68.4|67.6|68.38|67.58|68.41|67.61|68.29|67.49|131
1707226200000|2024-02-06 13:30:00|68.37|67.57|68.28|67.48|68.44|67.64|68.28|67.48|121
1707226500000|2024-02-06 13:35:00|68.29|67.49|68.28|67.48|68.33|67.53|68.24|67.44|187
1707226800000|2024-02-06 13:40:00|68.27|67.47|68.21|67.41|68.28|67.48|68.14|67.34|120
1707227100000|2024-02-06 13:45:00|68.19|67.39|68.21|67.41|68.24|67.44|68.15|67.35|69
1707227400000|2024-02-06 13:50:00|68.19|67.39|68.23|67.43|68.23|67.43|68.13|67.33|36
1707227700000|2024-02-06 13:55:00|68.17|67.37|68.19|67.39|68.2|67.4|68.1|67.3|45
1707228000000|2024-02-06 14:00:00|68.15|67.35|68.21|67.41|68.26|67.46|68.15|67.35|81
1707228300000|2024-02-06 14:05:00|68.2|67.4|68.26|67.46|68.28|67.48|68.18|67.38|75
1707228600000|2024-02-06 14:10:00|68.25|67.45|68.11|67.31|68.25|67.45|68.11|67.31|71
1707228900000|2024-02-06 14:15:00|68.12|67.32|68.2|67.4|68.25|67.45|68.11|67.31|46
1707229200000|2024-02-06 14:20:00|68.23|67.43|68.2|67.4|68.26|67.46|68.09|67.29|59
1707229500000|2024-02-06 14:25:00|68.17|67.37|68.21|67.41|68.24|67.44|68.16|67.36|76
1707229800000|2024-02-06 14:30:00|68.19|67.39|68.25|67.45|68.28|67.48|68.14|67.34|134
1707230100000|2024-02-06 14:35:00|68.29|67.49|68.41|67.61|68.42|67.62|68.26|67.46|110
1707230400000|2024-02-06 14:40:00|68.42|67.62|68.31|67.51|68.42|67.62|68.27|67.47|129
1707230700000|2024-02-06 14:45:00|68.3|67.5|68.27|67.47|68.34|67.54|68.26|67.46|104
1707231000000|2024-02-06 14:50:00|68.31|67.51|68.32|67.52|68.36|67.56|68.3|67.5|78
1707231300000|2024-02-06 14:55:00|68.35|67.55|68.27|67.47|68.38|67.58|68.16|67.36|146
1707231600000|2024-02-06 15:00:00|68.26|67.46|68.26|67.46|68.3|67.5|68.12|67.32|180
1707231900000|2024-02-06 15:05:00|68.23|67.43|68.24|67.44|68.31|67.51|68.21|67.41|89
1707232200000|2024-02-06 15:10:00|68.23|67.43|68.14|67.34|68.28|67.48|68.11|67.31|144
1707232500000|2024-02-06 15:15:00|68.12|67.32|68.4|67.6|68.4|67.6|68.12|67.32|69
1707232800000|2024-02-06 15:20:00|68.41|67.61|68.33|67.53|68.5|67.7|68.33|67.53|107
1707233100000|2024-02-06 15:25:00|68.36|67.56|68.44|67.64|68.48|67.68|68.33|67.53|125
1707233400000|2024-02-06 15:30:00|68.42|67.62|68.44|67.64|68.51|67.71|68.39|67.59|126
1707233700000|2024-02-06 15:35:00|68.41|67.61|68.4|67.6|68.44|67.64|68.35|67.55|149
1707234000000|2024-02-06 15:40:00|68.39|67.59|68.4|67.6|68.44|67.64|68.38|67.58|73
1707234300000|2024-02-06 15:45:00|68.42|67.62|68.39|67.59|68.5|67.7|68.36|67.56|134
1707234600000|2024-02-06 15:50:00|68.38|67.58|68.45|67.65|68.45|67.65|68.36|67.56|71
1707234900000|2024-02-06 15:55:00|68.44|67.64|68.4|67.6|68.44|67.64|68.35|67.55|100
1707235200000|2024-02-06 16:00:00|68.38|67.58|68.46|67.66|68.51|67.71|68.37|67.57|180
1707235500000|2024-02-06 16:05:00|68.47|67.67|68.49|67.69|68.53|67.73|68.44|67.64|150
1707235800000|2024-02-06 16:10:00|68.51|67.71|68.55|67.75|68.55|67.75|68.48|67.68|83
1707236100000|2024-02-06 16:15:00|68.56|67.76|68.47|67.67|68.56|67.76|68.41|67.61|44
1707236400000|2024-02-06 16:20:00|68.48|67.68|68.67|67.87|68.69|67.89|68.48|67.68|181
1707236700000|2024-02-06 16:25:00|68.66|67.86|68.61|67.81|68.68|67.88|68.6|67.8|192
1707237000000|2024-02-06 16:30:00|68.62|67.82|68.71|67.91|68.71|67.91|68.58|67.78|111
1707237300000|2024-02-06 16:35:00|68.7|67.9|68.64|67.84|68.76|67.96|68.63|67.83|202
1707237600000|2024-02-06 16:40:00|68.63|67.83|68.64|67.84|68.72|67.92|68.62|67.82|187
1707237900000|2024-02-06 16:45:00|68.63|67.83|68.54|67.74|68.64|67.84|68.5|67.7|217
1707238200000|2024-02-06 16:50:00|68.51|67.71|68.47|67.67|68.56|67.76|68.42|67.62|182
1707238500000|2024-02-06 16:55:00|68.46|67.66|68.42|67.62|68.48|67.68|68.38|67.58|92
1707238800000|2024-02-06 17:00:00|68.41|67.61|68.5|67.7|68.52|67.72|68.37|67.57|143
1707239100000|2024-02-06 17:05:00|68.49|67.69|68.56|67.76|68.62|67.82|68.49|67.69|170
1707239400000|2024-02-06 17:10:00|68.57|67.77|68.45|67.65|68.59|67.79|68.45|67.65|128
1707239700000|2024-02-06 17:15:00|68.46|67.66|68.58|67.78|68.6|67.8|68.46|67.66|119
1707240000000|2024-02-06 17:20:00|68.59|67.79|68.56|67.76|68.6|67.8|68.52|67.72|214
1707240300000|2024-02-06 17:25:00|68.57|67.77|68.6|67.8|68.62|67.82|68.55|67.75|143
1707240600000|2024-02-06 17:30:00|68.59|67.79|68.55|67.75|68.62|67.82|68.53|67.73|152
1707240900000|2024-02-06 17:35:00|68.54|67.74|68.56|67.76|68.56|67.76|68.51|67.71|140
1707241200000|2024-02-06 17:40:00|68.55|67.75|68.56|67.76|68.58|67.78|68.53|67.73|82
1707241500000|2024-02-06 17:45:00|68.57|67.77|68.62|67.82|68.62|67.82|68.53|67.73|62
1707241800000|2024-02-06 17:50:00|68.61|67.81|68.53|67.73|68.61|67.81|68.52|67.72|158
1707242100000|2024-02-06 17:55:00|68.52|67.72|68.53|67.73|68.57|67.77|68.52|67.72|159
1707242400000|2024-02-06 18:00:00|68.52|67.72|68.62|67.82|68.62|67.82|68.51|67.71|52
1707242700000|2024-02-06 18:05:00|68.59|67.79|68.66|67.86|68.67|67.87|68.59|67.79|20
1707243000000|2024-02-06 18:10:00|68.65|67.85|68.63|67.83|68.66|67.86|68.61|67.81|61
1707243300000|2024-02-06 18:15:00|68.6|67.8|68.6|67.8|68.63|67.83|68.57|67.77|36
1707243600000|2024-02-06 18:20:00|68.59|67.79|68.47|67.67|68.6|67.8|68.47|67.67|33
1707243900000|2024-02-06 18:25:00|68.51|67.71|68.45|67.65|68.51|67.71|68.44|67.64|82
1707244200000|2024-02-06 18:30:00|68.44|67.64|68.43|67.63|68.48|67.68|68.4|67.6|110
1707244500000|2024-02-06 18:35:00|68.42|67.62|68.47|67.67|68.48|67.68|68.38|67.58|75
1707244800000|2024-02-06 18:40:00|68.45|67.65|68.49|67.69|68.5|67.7|68.45|67.65|42
1707245100000|2024-02-06 18:45:00|68.47|67.67|68.53|67.73|68.54|67.74|68.46|67.66|59
1707245400000|2024-02-06 18:50:00|68.54|67.74|68.58|67.78|68.64|67.84|68.54|67.74|28
1707245700000|2024-02-06 18:55:00|68.57|67.77|68.6|67.8|68.67|67.87|68.57|67.77|91
1707246000000|2024-02-06 19:00:00|68.58|67.78|68.53|67.73|68.58|67.78|68.51|67.71|99
1707246300000|2024-02-06 19:05:00|68.55|67.75|68.47|67.67|68.55|67.75|68.44|67.64|83
1707246600000|2024-02-06 19:10:00|68.45|67.65|68.49|67.69|68.51|67.71|68.45|67.65|54
1707246900000|2024-02-06 19:15:00|68.5|67.7|68.7|67.9|68.71|67.91|68.48|67.68|52
1707247200000|2024-02-06 19:20:00|68.71|67.91|68.66|67.86|68.72|67.92|68.66|67.86|122
1707247500000|2024-02-06 19:25:00|68.67|67.87|68.68|67.88|68.72|67.92|68.66|67.86|75
1707247800000|2024-02-06 19:30:00|68.69|67.89|68.65|67.85|68.71|67.91|68.62|67.82|81
1707248100000|2024-02-06 19:35:00|68.68|67.88|68.67|67.87|68.75|67.95|68.67|67.87|56
1707248400000|2024-02-06 19:40:00|68.7|67.9|68.65|67.85|68.73|67.93|68.65|67.85|100
1707248700000|2024-02-06 19:45:00|68.66|67.86|68.64|67.84|68.68|67.88|68.61|67.81|78
1707249000000|2024-02-06 19:50:00|68.66|67.86|68.67|67.87|68.69|67.89|68.63|67.83|74
1707249300000|2024-02-06 19:55:00|68.66|67.86|68.73|67.93|68.75|67.95|68.66|67.86|36
1707249600000|2024-02-06 20:00:00|68.74|67.94|68.87|68.07|68.87|68.07|68.72|67.92|147
1707249900000|2024-02-06 20:05:00|68.85|68.05|68.8|68|68.92|68.12|68.79|67.99|93
1707250200000|2024-02-06 20:10:00|68.81|68.01|68.84|68.04|68.88|68.08|68.8|68|107
1707250500000|2024-02-06 20:15:00|68.86|68.06|68.94|68.14|69.03|68.23|68.86|68.06|161
1707250800000|2024-02-06 20:20:00|68.95|68.15|68.86|68.06|68.96|68.16|68.84|68.04|119
1707251100000|2024-02-06 20:25:00|68.85|68.05|68.75|67.95|68.88|68.08|68.71|67.91|93
1707251400000|2024-02-06 20:30:00|68.73|67.93|68.82|68.02|68.94|68.14|68.72|67.92|126
1707251700000|2024-02-06 20:35:00|68.81|68.01|68.75|67.95|68.82|68.02|68.69|67.89|109
1707252000000|2024-02-06 20:40:00|68.74|67.94|68.7|67.9|68.74|67.94|68.67|67.87|52
1707252300000|2024-02-06 20:45:00|68.71|67.91|68.76|67.96|68.78|67.98|68.67|67.87|34
1707252600000|2024-02-06 20:50:00|68.75|67.95|68.78|67.98|68.79|67.99|68.73|67.93|49
1707252900000|2024-02-06 20:55:00|68.79|67.99|68.84|68.04|68.84|68.04|68.78|67.98|17
1707253200000|2024-02-06 21:00:00|68.85|68.05|68.9|68.1|68.95|68.15|68.84|68.04|42
1707253500000|2024-02-06 21:05:00|68.89|68.09|68.95|68.15|68.96|68.16|68.86|68.06|97
1707253800000|2024-02-06 21:10:00|68.94|68.14|68.93|68.13|68.98|68.18|68.84|68.04|47
1707254100000|2024-02-06 21:15:00|68.94|68.14|68.98|68.18|68.98|68.18|68.88|68.08|51
1707254400000|2024-02-06 21:20:00|68.97|68.17|68.94|68.14|68.97|68.17|68.89|68.09|67
1707254700000|2024-02-06 21:25:00|68.95|68.15|68.95|68.15|68.96|68.16|68.93|68.13|24
1707255000000|2024-02-06 21:30:00|68.96|68.16|68.91|68.11|68.98|68.18|68.9|68.1|47
1707255300000|2024-02-06 21:35:00|68.92|68.12|69.03|68.23|69.04|68.24|68.9|68.1|47
1707255600000|2024-02-06 21:40:00|69.05|68.25|69.06|68.26|69.09|68.29|69.04|68.24|23
1707255900000|2024-02-06 21:45:00|69.07|68.27|69.15|68.35|69.18|68.38|69.06|68.26|41
1707256200000|2024-02-06 21:50:00|69.16|68.36|69.1|68.3|69.2|68.4|69.05|68.25|74
1707256500000|2024-02-06 21:55:00|69.09|68.29|69.03|68.23|69.1|68.3|69.02|68.22|39
1707256800000|2024-02-06 22:00:00|69.02|68.22|69.1|68.3|69.12|68.32|69.02|68.22|22
1707257100000|2024-02-06 22:05:00|69.09|68.29|68.93|68.13|69.09|68.29|68.92|68.12|38
1707257400000|2024-02-06 22:10:00|68.92|68.12|68.93|68.13|68.94|68.14|68.89|68.09|28
1707257700000|2024-02-06 22:15:00|68.92|68.12|69.03|68.23|69.03|68.23|68.91|68.11|23
1707258000000|2024-02-06 22:20:00|69.04|68.24|68.96|68.16|69.04|68.24|68.95|68.15|22
1707258300000|2024-02-06 22:25:00|68.95|68.15|68.91|68.11|68.95|68.15|68.88|68.08|12
1707258600000|2024-02-06 22:30:00|68.9|68.1|68.87|68.07|68.91|68.11|68.87|68.07|18
1707258900000|2024-02-06 22:35:00|68.88|68.08|68.82|68.02|68.88|68.08|68.82|68.02|21
1707259200000|2024-02-06 22:40:00|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|16
1707259500000|2024-02-06 22:45:00|68.83|68.03|68.77|67.97|68.83|68.03|68.76|67.96|13
1707259800000|2024-02-06 22:50:00|68.76|67.96|68.73|67.93|68.76|67.96|68.72|67.92|17
1707260100000|2024-02-06 22:55:00|68.72|67.92|68.75|67.95|68.75|67.95|68.72|67.92|12
1707260400000|2024-02-06 23:00:00|68.74|67.94|68.87|68.07|68.88|68.08|68.74|67.94|55
1707260700000|2024-02-06 23:05:00|68.88|68.08|68.9|68.1|68.92|68.12|68.87|68.07|29
1707261000000|2024-02-06 23:10:00|68.91|68.11|68.84|68.04|68.93|68.13|68.83|68.03|42
1707261300000|2024-02-06 23:15:00|68.83|68.03|68.81|68.01|68.87|68.07|68.77|67.97|81
1707261600000|2024-02-06 23:20:00|68.8|68|68.67|67.87|68.84|68.04|68.66|67.86|72
1707261900000|2024-02-06 23:25:00|68.66|67.86|68.72|67.92|68.77|67.97|68.66|67.86|89
1707262200000|2024-02-06 23:30:00|68.74|67.94|68.72|67.92|68.79|67.99|68.71|67.91|44
1707262500000|2024-02-06 23:35:00|68.71|67.91|68.77|67.97|68.77|67.97|68.67|67.87|39
1707262800000|2024-02-06 23:40:00|68.78|67.98|68.76|67.96|68.78|67.98|68.73|67.93|46
1707263100000|2024-02-06 23:45:00|68.77|67.97|68.77|67.97|68.81|68.01|68.72|67.92|37
1707263400000|2024-02-06 23:50:00|68.76|67.96|68.69|67.89|68.79|67.99|68.68|67.88|44
1707263700000|2024-02-06 23:55:00|68.68|67.88|68.69|67.89|68.7|67.9|68.65|67.85|31
1707264000000|2024-02-07 00:00:00|68.67|67.87|68.7|67.9|68.74|67.94|68.67|67.87|68
1707264300000|2024-02-07 00:05:00|68.69|67.89|68.73|67.93|68.75|67.95|68.69|67.89|50
1707264600000|2024-02-07 00:10:00|68.72|67.92|68.71|67.91|68.73|67.93|68.68|67.88|72
1707264900000|2024-02-07 00:15:00|68.72|67.92|68.74|67.94|68.75|67.95|68.69|67.89|99
1707265200000|2024-02-07 00:20:00|68.75|67.95|68.8|68|68.8|68|68.74|67.94|15
1707265500000|2024-02-07 00:25:00|68.82|68.02|68.83|68.03|68.95|68.15|68.82|68.02|61
1707265800000|2024-02-07 00:30:00|68.84|68.04|68.76|67.96|68.86|68.06|68.75|67.95|80
1707266100000|2024-02-07 00:35:00|68.77|67.97|68.69|67.89|68.78|67.98|68.68|67.88|94
1707266400000|2024-02-07 00:40:00|68.68|67.88|68.68|67.88|68.72|67.92|68.68|67.88|67
1707266700000|2024-02-07 00:45:00|68.69|67.89|68.67|67.87|68.69|67.89|68.65|67.85|38
1707267000000|2024-02-07 00:50:00|68.68|67.88|68.66|67.86|68.68|67.88|68.64|67.84|24
1707267300000|2024-02-07 00:55:00|68.65|67.85|68.68|67.88|68.68|67.88|68.65|67.85|13
1707267600000|2024-02-07 01:00:00|68.67|67.87|68.79|67.99|68.79|67.99|68.67|67.87|90
1707267900000|2024-02-07 01:05:00|68.8|68|68.79|67.99|68.8|68|68.75|67.95|32
1707268200000|2024-02-07 01:10:00|68.77|67.97|68.72|67.92|68.82|68.02|68.7|67.9|68
1707268500000|2024-02-07 01:15:00|68.71|67.91|68.66|67.86|68.73|67.93|68.63|67.83|90
1707268800000|2024-02-07 01:20:00|68.65|67.85|68.72|67.92|68.72|67.92|68.64|67.84|35
1707269100000|2024-02-07 01:25:00|68.71|67.91|68.72|67.92|68.73|67.93|68.66|67.86|52
1707269400000|2024-02-07 01:30:00|68.7|67.9|68.66|67.86|68.74|67.94|68.66|67.86|69
1707269700000|2024-02-07 01:35:00|68.64|67.84|68.6|67.8|68.68|67.88|68.6|67.8|31
1707270000000|2024-02-07 01:40:00|68.59|67.79|68.58|67.78|68.61|67.81|68.57|67.77|30
1707270300000|2024-02-07 01:45:00|68.59|67.79|68.58|67.78|68.6|67.8|68.56|67.76|31
1707270600000|2024-02-07 01:50:00|68.57|67.77|68.57|67.77|68.61|67.81|68.56|67.76|54
1707270900000|2024-02-07 01:55:00|68.56|67.76|68.54|67.74|68.58|67.78|68.54|67.74|49
1707271200000|2024-02-07 02:00:00|68.56|67.76|68.55|67.75|68.62|67.82|68.53|67.73|66
1707271500000|2024-02-07 02:05:00|68.53|67.73|68.57|67.77|68.6|67.8|68.53|67.73|25
1707271800000|2024-02-07 02:10:00|68.58|67.78|68.61|67.81|68.67|67.87|68.57|67.77|40
1707272100000|2024-02-07 02:15:00|68.64|67.84|68.59|67.79|68.64|67.84|68.55|67.75|12
1707272400000|2024-02-07 02:20:00|68.58|67.78|68.48|67.68|68.59|67.79|68.45|67.65|66
1707272700000|2024-02-07 02:25:00|68.47|67.67|68.49|67.69|68.51|67.71|68.46|67.66|38
1707273000000|2024-02-07 02:30:00|68.45|67.65|68.45|67.65|68.49|67.69|68.44|67.64|53
1707273300000|2024-02-07 02:35:00|68.43|67.63|68.45|67.65|68.47|67.67|68.43|67.63|75
1707273600000|2024-02-07 02:40:00|68.44|67.64|68.53|67.73|68.53|67.73|68.43|67.63|17
1707273900000|2024-02-07 02:45:00|68.55|67.75|68.58|67.78|68.58|67.78|68.53|67.73|37
1707274200000|2024-02-07 02:50:00|68.57|67.77|68.58|67.78|68.63|67.83|68.56|67.76|28
1707274500000|2024-02-07 02:55:00|68.55|67.75|68.6|67.8|68.62|67.82|68.55|67.75|35
1707274800000|2024-02-07 03:00:00|68.61|67.81|68.47|67.67|68.64|67.84|68.47|67.67|22
1707275100000|2024-02-07 03:05:00|68.51|67.71|68.49|67.69|68.54|67.74|68.47|67.67|66
1707275400000|2024-02-07 03:10:00|68.5|67.7|68.56|67.76|68.57|67.77|68.47|67.67|62
1707275700000|2024-02-07 03:15:00|68.57|67.77|68.49|67.69|68.57|67.77|68.48|67.68|77
1707276000000|2024-02-07 03:20:00|68.48|67.68|68.42|67.62|68.51|67.71|68.42|67.62|37
1707276300000|2024-02-07 03:25:00|68.43|67.63|68.39|67.59|68.44|67.64|68.38|67.58|97
1707276600000|2024-02-07 03:30:00|68.4|67.6|68.35|67.55|68.42|67.62|68.35|67.55|49
1707276900000|2024-02-07 03:35:00|68.33|67.53|68.36|67.56|68.36|67.56|68.31|67.51|36
1707277200000|2024-02-07 03:40:00|68.34|67.54|68.3|67.5|68.38|67.58|68.3|67.5|58
1707277500000|2024-02-07 03:45:00|68.31|67.51|68.33|67.53|68.34|67.54|68.3|67.5|83
1707277800000|2024-02-07 03:50:00|68.32|67.52|68.27|67.47|68.33|67.53|68.25|67.45|59
1707278100000|2024-02-07 03:55:00|68.29|67.49|68.32|67.52|68.34|67.54|68.27|67.47|48
1707278400000|2024-02-07 04:00:00|68.3|67.5|68.32|67.52|68.33|67.53|68.25|67.45|51
1707278700000|2024-02-07 04:05:00|68.33|67.53|68.21|67.41|68.33|67.53|68.21|67.41|31
1707279000000|2024-02-07 04:10:00|68.22|67.42|68.25|67.45|68.26|67.46|68.18|67.38|45
1707279300000|2024-02-07 04:15:00|68.26|67.46|68.16|67.36|68.32|67.52|68.16|67.36|72
1707279600000|2024-02-07 04:20:00|68.17|67.37|68.16|67.36|68.18|67.38|68.16|67.36|17
1707279900000|2024-02-07 04:25:00|68.17|67.37|68.16|67.36|68.2|67.4|68.16|67.36|32
1707280200000|2024-02-07 04:30:00|68.17|67.37|68.19|67.39|68.23|67.43|68.16|67.36|28
1707280500000|2024-02-07 04:35:00|68.2|67.4|68.27|67.47|68.27|67.47|68.19|67.39|39
1707280800000|2024-02-07 04:40:00|68.26|67.46|68.27|67.47|68.28|67.48|68.23|67.43|27
1707281100000|2024-02-07 04:45:00|68.28|67.48|68.25|67.45|68.28|67.48|68.24|67.44|20
1707281400000|2024-02-07 04:50:00|68.23|67.43|68.23|67.43|68.25|67.45|68.17|67.37|50
1707281700000|2024-02-07 04:55:00|68.21|67.41|68.24|67.44|68.31|67.51|68.21|67.41|24
1707282000000|2024-02-07 05:00:00|68.25|67.45|68.24|67.44|68.32|67.52|68.24|67.44|26
1707282300000|2024-02-07 05:05:00|68.26|67.46|68.29|67.49|68.29|67.49|68.16|67.36|47
1707282600000|2024-02-07 05:10:00|68.28|67.48|68.32|67.52|68.33|67.53|68.28|67.48|59
1707282900000|2024-02-07 05:15:00|68.31|67.51|68.35|67.55|68.38|67.58|68.28|67.48|23
1707283200000|2024-02-07 05:20:00|68.34|67.54|68.32|67.52|68.37|67.57|68.32|67.52|5
1707283500000|2024-02-07 05:25:00|68.36|67.56|68.34|67.54|68.39|67.59|68.32|67.52|46
1707283800000|2024-02-07 05:30:00|68.35|67.55|68.31|67.51|68.37|67.57|68.31|67.51|12
1707284100000|2024-02-07 05:35:00|68.3|67.5|68.34|67.54|68.35|67.55|68.3|67.5|36
1707284400000|2024-02-07 05:40:00|68.33|67.53|68.32|67.52|68.35|67.55|68.29|67.49|11
1707284700000|2024-02-07 05:45:00|68.33|67.53|68.33|67.53|68.38|67.58|68.32|67.52|45
1707285000000|2024-02-07 05:50:00|68.36|67.56|68.35|67.55|68.37|67.57|68.32|67.52|57
1707285300000|2024-02-07 05:55:00|68.34|67.54|68.3|67.5|68.37|67.57|68.3|67.5|17
1707285600000|2024-02-07 06:00:00|68.33|67.53|68.27|67.47|68.33|67.53|68.24|67.44|52
1707285900000|2024-02-07 06:05:00|68.26|67.46|68.26|67.46|68.28|67.48|68.23|67.43|31
1707286200000|2024-02-07 06:10:00|68.27|67.47|68.29|67.49|68.31|67.51|68.23|67.43|25
1707286500000|2024-02-07 06:15:00|68.28|67.48|68.26|67.46|68.3|67.5|68.24|67.44|30
1707286800000|2024-02-07 06:20:00|68.29|67.49|68.21|67.41|68.29|67.49|68.19|67.39|40
1707287100000|2024-02-07 06:25:00|68.2|67.4|68.19|67.39|68.27|67.47|68.19|67.39|62
1707287400000|2024-02-07 06:30:00|68.2|67.4|68.28|67.48|68.28|67.48|68.17|67.37|34
1707287700000|2024-02-07 06:35:00|68.29|67.49|68.3|67.5|68.34|67.54|68.29|67.49|10
1707288000000|2024-02-07 06:40:00|68.33|67.53|68.3|67.5|68.34|67.54|68.26|67.46|19
1707288300000|2024-02-07 06:45:00|68.29|67.49|68.28|67.48|68.31|67.51|68.28|67.48|6
1707288600000|2024-02-07 06:50:00|68.27|67.47|68.37|67.57|68.37|67.57|68.24|67.44|37
1707288900000|2024-02-07 06:55:00|68.35|67.55|68.31|67.51|68.36|67.56|68.31|67.51|8
1707289200000|2024-02-07 07:00:00|68.34|67.54|68.31|67.51|68.36|67.56|68.27|67.47|26
1707289500000|2024-02-07 07:05:00|68.32|67.52|68.29|67.49|68.33|67.53|68.27|67.47|27
1707289800000|2024-02-07 07:10:00|68.33|67.53|68.37|67.57|68.37|67.57|68.32|67.52|6
1707290100000|2024-02-07 07:15:00|68.38|67.58|68.4|67.6|68.45|67.65|68.38|67.58|31
1707290400000|2024-02-07 07:20:00|68.38|67.58|68.44|67.64|68.48|67.68|68.38|67.58|15
1707290700000|2024-02-07 07:25:00|68.42|67.62|68.45|67.65|68.46|67.66|68.42|67.62|11
1707291000000|2024-02-07 07:30:00|68.43|67.63|68.39|67.59|68.46|67.66|68.38|67.58|106
1707291300000|2024-02-07 07:35:00|68.4|67.6|68.38|67.58|68.45|67.65|68.38|67.58|42
1707291600000|2024-02-07 07:40:00|68.39|67.59|68.39|67.59|68.4|67.6|68.33|67.53|21
1707291900000|2024-02-07 07:45:00|68.37|67.57|68.33|67.53|68.41|67.61|68.28|67.48|39
1707292200000|2024-02-07 07:50:00|68.3|67.5|68.31|67.51|68.34|67.54|68.29|67.49|98
1707292500000|2024-02-07 07:55:00|68.3|67.5|68.3|67.5|68.39|67.59|68.3|67.5|41
1707292800000|2024-02-07 08:00:00|68.33|67.53|68.34|67.54|68.4|67.6|68.3|67.5|34
1707293100000|2024-02-07 08:05:00|68.35|67.55|68.3|67.5|68.37|67.57|68.3|67.5|37
1707293400000|2024-02-07 08:10:00|68.31|67.51|68.34|67.54|68.34|67.54|68.26|67.46|38
1707293700000|2024-02-07 08:15:00|68.32|67.52|68.34|67.54|68.38|67.58|68.32|67.52|11
1707294000000|2024-02-07 08:20:00|68.35|67.55|68.38|67.58|68.39|67.59|68.35|67.55|17
1707294300000|2024-02-07 08:25:00|68.39|67.59|68.38|67.58|68.42|67.62|68.34|67.54|34
1707294600000|2024-02-07 08:30:00|68.35|67.55|68.4|67.6|68.4|67.6|68.31|67.51|16
1707294900000|2024-02-07 08:35:00|68.42|67.62|68.42|67.62|68.45|67.65|68.39|67.59|71
1707295200000|2024-02-07 08:40:00|68.43|67.63|68.49|67.69|68.5|67.7|68.42|67.62|28
1707295500000|2024-02-07 08:45:00|68.48|67.68|68.48|67.68|68.56|67.76|68.48|67.68|47
1707295800000|2024-02-07 08:50:00|68.49|67.69|68.48|67.68|68.51|67.71|68.47|67.67|16
1707296100000|2024-02-07 08:55:00|68.43|67.63|68.48|67.68|68.48|67.68|68.43|67.63|21
1707296400000|2024-02-07 09:00:00|68.45|67.65|68.51|67.71|68.52|67.72|68.43|67.63|27
1707296700000|2024-02-07 09:05:00|68.5|67.7|68.52|67.72|68.53|67.73|68.47|67.67|14
1707297000000|2024-02-07 09:10:00|68.48|67.68|68.48|67.68|68.52|67.72|68.46|67.66|34
1707297300000|2024-02-07 09:15:00|68.46|67.66|68.46|67.66|68.5|67.7|68.43|67.63|40
1707297600000|2024-02-07 09:20:00|68.47|67.67|68.46|67.66|68.5|67.7|68.45|67.65|16
1707297900000|2024-02-07 09:25:00|68.47|67.67|68.5|67.7|68.5|67.7|68.46|67.66|7
1707298200000|2024-02-07 09:30:00|68.49|67.69|68.59|67.79|68.59|67.79|68.46|67.66|22
1707298500000|2024-02-07 09:35:00|68.6|67.8|68.65|67.85|68.65|67.85|68.6|67.8|23
1707298800000|2024-02-07 09:40:00|68.62|67.82|68.61|67.81|68.65|67.85|68.59|67.79|24
1707299100000|2024-02-07 09:45:00|68.6|67.8|68.54|67.74|68.61|67.81|68.54|67.74|59
1707299400000|2024-02-07 09:50:00|68.55|67.75|68.54|67.74|68.59|67.79|68.52|67.72|64
1707299700000|2024-02-07 09:55:00|68.53|67.73|68.56|67.76|68.58|67.78|68.49|67.69|77
1707300000000|2024-02-07 10:00:00|68.58|67.78|68.43|67.63|68.61|67.81|68.43|67.63|75
1707300300000|2024-02-07 10:05:00|68.44|67.64|68.52|67.72|68.54|67.74|68.43|67.63|58
1707300600000|2024-02-07 10:10:00|68.53|67.73|68.5|67.7|68.53|67.73|68.48|67.68|19
1707300900000|2024-02-07 10:15:00|68.52|67.72|68.5|67.7|68.54|67.74|68.47|67.67|26
1707301200000|2024-02-07 10:20:00|68.51|67.71|68.55|67.75|68.59|67.79|68.43|67.63|28
1707301500000|2024-02-07 10:25:00|68.53|67.73|68.53|67.73|68.55|67.75|68.53|67.73|24
1707301800000|2024-02-07 10:30:00|68.54|67.74|68.57|67.77|68.59|67.79|68.53|67.73|13
1707302100000|2024-02-07 10:35:00|68.55|67.75|68.46|67.66|68.57|67.77|68.45|67.65|51
1707302400000|2024-02-07 10:40:00|68.47|67.67|68.48|67.68|68.5|67.7|68.46|67.66|18
1707302700000|2024-02-07 10:45:00|68.46|67.66|68.42|67.62|68.48|67.68|68.42|67.62|24
1707303000000|2024-02-07 10:50:00|68.43|67.63|68.31|67.51|68.43|67.63|68.23|67.43|97
1707303300000|2024-02-07 10:55:00|68.33|67.53|68.3|67.5|68.33|67.53|68.2|67.4|124
1707303600000|2024-02-07 11:00:00|68.29|67.49|68.35|67.55|68.35|67.55|68.23|67.43|57
1707303900000|2024-02-07 11:05:00|68.33|67.53|68.36|67.56|68.41|67.61|68.32|67.52|18
1707304200000|2024-02-07 11:10:00|68.38|67.58|68.28|67.48|68.41|67.61|68.2|67.4|131
1707304500000|2024-02-07 11:15:00|68.23|67.43|68.26|67.46|68.3|67.5|68.21|67.41|76
1707304800000|2024-02-07 11:20:00|68.25|67.45|68.26|67.46|68.29|67.49|68.22|67.42|43
1707305100000|2024-02-07 11:25:00|68.27|67.47|68.35|67.55|68.37|67.57|68.25|67.45|52
1707305400000|2024-02-07 11:30:00|68.3|67.5|68.3|67.5|68.34|67.54|68.26|67.46|76
1707305700000|2024-02-07 11:35:00|68.31|67.51|68.29|67.49|68.34|67.54|68.26|67.46|74
1707306000000|2024-02-07 11:40:00|68.28|67.48|68.23|67.43|68.31|67.51|68.22|67.42|44
1707306300000|2024-02-07 11:45:00|68.22|67.42|68.28|67.48|68.28|67.48|68.22|67.42|56
1707306600000|2024-02-07 11:50:00|68.3|67.5|68.21|67.41|68.3|67.5|68.2|67.4|23
1707306900000|2024-02-07 11:55:00|68.22|67.42|68.22|67.42|68.25|67.45|68.2|67.4|43
1707307200000|2024-02-07 12:00:00|68.21|67.41|68.2|67.4|68.24|67.44|68.18|67.38|60
1707307500000|2024-02-07 12:05:00|68.21|67.41|68.31|67.51|68.31|67.51|68.21|67.41|45
1707307800000|2024-02-07 12:10:00|68.29|67.49|68.31|67.51|68.31|67.51|68.25|67.45|91
1707308100000|2024-02-07 12:15:00|68.32|67.52|68.28|67.48|68.33|67.53|68.27|67.47|9
1707308400000|2024-02-07 12:20:00|68.3|67.5|68.28|67.48|68.32|67.52|68.26|67.46|81
1707308700000|2024-02-07 12:25:00|68.31|67.51|68.26|67.46|68.31|67.51|68.25|67.45|14
1707309000000|2024-02-07 12:30:00|68.24|67.44|68.24|67.44|68.26|67.46|68.22|67.42|67
1707309300000|2024-02-07 12:35:00|68.25|67.45|68.3|67.5|68.31|67.51|68.23|67.43|105
1707309600000|2024-02-07 12:40:00|68.29|67.49|68.35|67.55|68.36|67.56|68.27|67.47|165
1707309900000|2024-02-07 12:45:00|68.34|67.54|68.39|67.59|68.4|67.6|68.34|67.54|94
1707310200000|2024-02-07 12:50:00|68.38|67.58|68.38|67.58|68.4|67.6|68.36|67.56|85
1707310500000|2024-02-07 12:55:00|68.39|67.59|68.38|67.58|68.4|67.6|68.35|67.55|53
1707310800000|2024-02-07 13:00:00|68.37|67.57|68.37|67.57|68.39|67.59|68.35|67.55|16
1707311100000|2024-02-07 13:05:00|68.36|67.56|68.37|67.57|68.38|67.58|68.36|67.56|14
1707311400000|2024-02-07 13:10:00|68.38|67.58|68.37|67.57|68.43|67.63|68.37|67.57|35
1707311700000|2024-02-07 13:15:00|68.38|67.58|68.33|67.53|68.41|67.61|68.31|67.51|55
1707312000000|2024-02-07 13:20:00|68.34|67.54|68.31|67.51|68.35|67.55|68.3|67.5|57
1707312300000|2024-02-07 13:25:00|68.32|67.52|68.37|67.57|68.39|67.59|68.32|67.52|39
1707312600000|2024-02-07 13:30:00|68.39|67.59|68.32|67.52|68.39|67.59|68.31|67.51|60
1707312900000|2024-02-07 13:35:00|68.33|67.53|68.28|67.48|68.33|67.53|68.28|67.48|41
1707313200000|2024-02-07 13:40:00|68.29|67.49|68.28|67.48|68.31|67.51|68.23|67.43|87
1707313500000|2024-02-07 13:45:00|68.29|67.49|68.34|67.54|68.4|67.6|68.27|67.47|69
1707313800000|2024-02-07 13:50:00|68.35|67.55|68.32|67.52|68.36|67.56|68.31|67.51|25
1707314100000|2024-02-07 13:55:00|68.31|67.51|68.3|67.5|68.34|67.54|68.29|67.49|26
1707314400000|2024-02-07 14:00:00|68.31|67.51|68.37|67.57|68.39|67.59|68.29|67.49|33
1707314700000|2024-02-07 14:05:00|68.39|67.59|68.41|67.61|68.43|67.63|68.37|67.57|9
1707315000000|2024-02-07 14:10:00|68.4|67.6|68.38|67.58|68.47|67.67|68.35|67.55|99
1707315300000|2024-02-07 14:15:00|68.39|67.59|68.32|67.52|68.43|67.63|68.31|67.51|144
1707315600000|2024-02-07 14:20:00|68.31|67.51|68.28|67.48|68.33|67.53|68.26|67.46|125
1707315900000|2024-02-07 14:25:00|68.29|67.49|68.31|67.51|68.31|67.51|68.27|67.47|107
1707316200000|2024-02-07 14:30:00|68.3|67.5|68.34|67.54|68.39|67.59|68.3|67.5|124
1707316500000|2024-02-07 14:35:00|68.35|67.55|68.37|67.57|68.38|67.58|68.33|67.53|103
1707316800000|2024-02-07 14:40:00|68.38|67.58|68.3|67.5|68.42|67.62|68.3|67.5|100
1707317100000|2024-02-07 14:45:00|68.31|67.51|68.52|67.72|68.55|67.75|68.29|67.49|121
1707317400000|2024-02-07 14:50:00|68.49|67.69|68.32|67.52|68.55|67.75|68.3|67.5|162
1707317700000|2024-02-07 14:55:00|68.31|67.51|68.3|67.5|68.37|67.57|68.21|67.41|280
1707318000000|2024-02-07 15:00:00|68.28|67.48|68.27|67.47|68.33|67.53|68.18|67.38|179
1707318300000|2024-02-07 15:05:00|68.26|67.46|68.18|67.38|68.27|67.47|68.18|67.38|21
1707318600000|2024-02-07 15:10:00|68.19|67.39|68.26|67.46|68.26|67.46|68.19|67.39|78
1707318900000|2024-02-07 15:15:00|68.25|67.45|68.3|67.5|68.34|67.54|68.22|67.42|144
1707319200000|2024-02-07 15:20:00|68.29|67.49|68.41|67.61|68.44|67.64|68.29|67.49|125
1707319500000|2024-02-07 15:25:00|68.42|67.62|68.45|67.65|68.45|67.65|68.38|67.58|68
1707319800000|2024-02-07 15:30:00|68.44|67.64|68.39|67.59|68.45|67.65|68.39|67.59|96
1707320100000|2024-02-07 15:35:00|68.4|67.6|68.49|67.69|68.49|67.69|68.38|67.58|99
1707320400000|2024-02-07 15:40:00|68.46|67.66|68.44|67.64|68.51|67.71|68.43|67.63|43
1707320700000|2024-02-07 15:45:00|68.45|67.65|68.44|67.64|68.48|67.68|68.43|67.63|68
1707321000000|2024-02-07 15:50:00|68.46|67.66|68.5|67.7|68.52|67.72|68.44|67.64|48
1707321300000|2024-02-07 15:55:00|68.48|67.68|68.45|67.65|68.48|67.68|68.45|67.65|34
1707321600000|2024-02-07 16:00:00|68.44|67.64|68.48|67.68|68.48|67.68|68.4|67.6|108
1707321900000|2024-02-07 16:05:00|68.47|67.67|68.51|67.71|68.57|67.77|68.47|67.67|98
1707322200000|2024-02-07 16:10:00|68.5|67.7|68.55|67.75|68.58|67.78|68.49|67.69|97
1707322500000|2024-02-07 16:15:00|68.57|67.77|68.56|67.76|68.59|67.79|68.47|67.67|115
1707322800000|2024-02-07 16:20:00|68.55|67.75|68.47|67.67|68.58|67.78|68.47|67.67|133
1707323100000|2024-02-07 16:25:00|68.46|67.66|68.5|67.7|68.5|67.7|68.43|67.63|119
1707323400000|2024-02-07 16:30:00|68.48|67.68|68.57|67.77|68.58|67.78|68.48|67.68|94
1707323700000|2024-02-07 16:35:00|68.56|67.76|68.52|67.72|68.58|67.78|68.5|67.7|145
1707324000000|2024-02-07 16:40:00|68.53|67.73|68.61|67.81|68.73|67.93|68.51|67.71|155
1707324300000|2024-02-07 16:45:00|68.62|67.82|68.74|67.94|68.75|67.95|68.58|67.78|54
1707324600000|2024-02-07 16:50:00|68.76|67.96|68.67|67.87|68.77|67.97|68.64|67.84|113
1707324900000|2024-02-07 16:55:00|68.68|67.88|68.81|68.01|68.81|68.01|68.68|67.88|91
1707325200000|2024-02-07 17:00:00|68.79|67.99|68.87|68.07|68.91|68.11|68.75|67.95|131
1707325500000|2024-02-07 17:05:00|68.86|68.06|68.83|68.03|68.86|68.06|68.75|67.95|119
1707325800000|2024-02-07 17:10:00|68.81|68.01|68.88|68.08|68.9|68.1|68.81|68.01|51
1707326100000|2024-02-07 17:15:00|68.85|68.05|69.21|68.41|69.21|68.41|68.85|68.05|111
1707326400000|2024-02-07 17:20:00|69.16|68.36|69.05|68.25|69.21|68.41|69.02|68.22|220
1707326700000|2024-02-07 17:25:00|69.06|68.26|69.02|68.22|69.09|68.29|68.98|68.18|165
1707327000000|2024-02-07 17:30:00|69.03|68.23|69.03|68.23|69.19|68.39|68.93|68.13|233
1707327300000|2024-02-07 17:35:00|69.04|68.24|69.17|68.37|69.2|68.4|69.03|68.23|287
1707327600000|2024-02-07 17:40:00|69.19|68.39|68.9|68.1|69.19|68.39|68.89|68.09|385
1707327900000|2024-02-07 17:45:00|68.89|68.09|68.83|68.03|68.97|68.17|68.77|67.97|298
1707328200000|2024-02-07 17:50:00|68.81|68.01|68.77|67.97|68.86|68.06|68.73|67.93|169
1707328500000|2024-02-07 17:55:00|68.75|67.95|68.79|67.99|68.82|68.02|68.71|67.91|86
1707328800000|2024-02-07 18:00:00|68.81|68.01|68.85|68.05|68.93|68.13|68.8|68|150
1707329100000|2024-02-07 18:05:00|68.89|68.09|68.85|68.05|68.96|68.16|68.85|68.05|92
1707329400000|2024-02-07 18:10:00|68.86|68.06|68.84|68.04|68.88|68.08|68.84|68.04|13
1707329700000|2024-02-07 18:15:00|68.85|68.05|68.94|68.14|68.94|68.14|68.83|68.03|55
1707330000000|2024-02-07 18:20:00|68.95|68.15|68.85|68.05|68.97|68.17|68.85|68.05|110
1707330300000|2024-02-07 18:25:00|68.87|68.07|68.87|68.07|68.92|68.12|68.85|68.05|140
1707330600000|2024-02-07 18:30:00|68.85|68.05|68.78|67.98|68.89|68.09|68.78|67.98|48
1707330900000|2024-02-07 18:35:00|68.79|67.99|68.78|67.98|68.8|68|68.78|67.98|42
1707331200000|2024-02-07 18:40:00|68.74|67.94|68.68|67.88|68.75|67.95|68.68|67.88|15
1707331500000|2024-02-07 18:45:00|68.67|67.87|68.73|67.93|68.74|67.94|68.63|67.83|25
1707331800000|2024-02-07 18:50:00|68.74|67.94|68.73|67.93|68.84|68.04|68.73|67.93|80
1707332100000|2024-02-07 18:55:00|68.71|67.91|68.61|67.81|68.71|67.91|68.61|67.81|37
1707332400000|2024-02-07 19:00:00|68.63|67.83|68.72|67.92|68.75|67.95|68.62|67.82|71
1707332700000|2024-02-07 19:05:00|68.71|67.91|68.66|67.86|68.74|67.94|68.62|67.82|153
1707333000000|2024-02-07 19:10:00|68.65|67.85|68.6|67.8|68.69|67.89|68.57|67.77|95
1707333300000|2024-02-07 19:15:00|68.61|67.81|68.52|67.72|68.64|67.84|68.52|67.72|45
1707333600000|2024-02-07 19:20:00|68.51|67.71|68.44|67.64|68.51|67.71|68.41|67.61|58
1707333900000|2024-02-07 19:25:00|68.43|67.63|68.52|67.72|68.57|67.77|68.39|67.59|77
1707334200000|2024-02-07 19:30:00|68.53|67.73|68.51|67.71|68.56|67.76|68.48|67.68|76
1707334500000|2024-02-07 19:35:00|68.53|67.73|68.59|67.79|68.62|67.82|68.49|67.69|62
1707334800000|2024-02-07 19:40:00|68.61|67.81|68.54|67.74|68.64|67.84|68.53|67.73|42
1707335100000|2024-02-07 19:45:00|68.56|67.76|68.48|67.68|68.56|67.76|68.44|67.64|78
1707335400000|2024-02-07 19:50:00|68.47|67.67|68.44|67.64|68.5|67.7|68.42|67.62|69
1707335700000|2024-02-07 19:55:00|68.45|67.65|68.44|67.64|68.49|67.69|68.42|67.62|39
1707336000000|2024-02-07 20:00:00|68.45|67.65|68.54|67.74|68.58|67.78|68.45|67.65|89
1707336300000|2024-02-07 20:05:00|68.57|67.77|68.54|67.74|68.69|67.89|68.53|67.73|132
1707336600000|2024-02-07 20:10:00|68.55|67.75|68.52|67.72|68.61|67.81|68.49|67.69|100
1707336900000|2024-02-07 20:15:00|68.54|67.74|68.64|67.84|68.79|67.99|68.52|67.72|193
1707337200000|2024-02-07 20:20:00|68.65|67.85|68.65|67.85|68.69|67.89|68.54|67.74|177
1707337500000|2024-02-07 20:25:00|68.66|67.86|68.75|67.95|68.79|67.99|68.63|67.83|167
1707337800000|2024-02-07 20:30:00|68.76|67.96|68.74|67.94|68.8|68|68.72|67.92|86
1707338100000|2024-02-07 20:35:00|68.73|67.93|68.83|68.03|68.83|68.03|68.73|67.93|49
1707338400000|2024-02-07 20:40:00|68.84|68.04|68.86|68.06|68.89|68.09|68.83|68.03|65
1707338700000|2024-02-07 20:45:00|68.88|68.08|69.12|68.32|69.13|68.33|68.84|68.04|144
1707339000000|2024-02-07 20:50:00|69.13|68.33|68.93|68.13|69.13|68.33|68.93|68.13|158
1707339300000|2024-02-07 20:55:00|68.94|68.14|68.99|68.19|69.01|68.21|68.93|68.13|83
1707339600000|2024-02-07 21:00:00|69|68.2|69.04|68.24|69.1|68.3|68.99|68.19|172
1707339900000|2024-02-07 21:05:00|69.03|68.23|69.02|68.22|69.08|68.28|68.96|68.16|137
1707340200000|2024-02-07 21:10:00|69.03|68.23|69.07|68.27|69.12|68.32|69.01|68.21|135
1707340500000|2024-02-07 21:15:00|69.06|68.26|69.09|68.29|69.09|68.29|69|68.2|32
1707340800000|2024-02-07 21:20:00|69.08|68.28|69.04|68.24|69.12|68.32|69.03|68.23|55
1707341100000|2024-02-07 21:25:00|69.05|68.25|69.07|68.27|69.09|68.29|69.03|68.23|80
1707341400000|2024-02-07 21:30:00|69.08|68.28|69.11|68.31|69.19|68.39|69.07|68.27|53
1707341700000|2024-02-07 21:35:00|69.1|68.3|69.13|68.33|69.19|68.39|69.1|68.3|93
1707342000000|2024-02-07 21:40:00|69.14|68.34|69.16|68.36|69.16|68.36|69.12|68.32|13
1707342300000|2024-02-07 21:45:00|69.15|68.35|69|68.2|69.16|68.36|69|68.2|47
1707342600000|2024-02-07 21:50:00|68.99|68.19|68.96|68.16|69.03|68.23|68.94|68.14|52
1707342900000|2024-02-07 21:55:00|68.97|68.17|69|68.2|69.05|68.25|68.96|68.16|30
1707343200000|2024-02-07 22:00:00|69.01|68.21|69.03|68.23|69.04|68.24|68.98|68.18|45
1707343500000|2024-02-07 22:05:00|69.02|68.22|68.91|68.11|69.03|68.23|68.9|68.1|22
1707343800000|2024-02-07 22:10:00|68.9|68.1|68.97|68.17|68.97|68.17|68.9|68.1|12
1707344100000|2024-02-07 22:15:00|68.98|68.18|69.01|68.21|69.02|68.22|68.97|68.17|32
1707344400000|2024-02-07 22:20:00|69.02|68.22|69.03|68.23|69.03|68.23|69|68.2|23
1707344700000|2024-02-07 22:25:00|69.02|68.22|69.06|68.26|69.07|68.27|69.02|68.22|15
1707345000000|2024-02-07 22:30:00|69.07|68.27|69.05|68.25|69.07|68.27|68.91|68.11|24
1707345300000|2024-02-07 22:35:00|69.04|68.24|68.94|68.14|69.05|68.25|68.94|68.14|14
1707345600000|2024-02-07 22:40:00|68.93|68.13|68.76|67.96|68.93|68.13|68.76|67.96|41
1707345900000|2024-02-07 22:45:00|68.75|67.95|68.79|67.99|68.79|67.99|68.75|67.95|33
1707346200000|2024-02-07 22:50:00|68.78|67.98|68.84|68.04|68.85|68.05|68.78|67.98|24
1707346500000|2024-02-07 22:55:00|68.86|68.06|68.85|68.05|68.88|68.08|68.83|68.03|31
1707346800000|2024-02-07 23:00:00|68.87|68.07|68.93|68.13|68.94|68.14|68.87|68.07|42
1707347100000|2024-02-07 23:05:00|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|15
1707347400000|2024-02-07 23:10:00|68.93|68.13|68.94|68.14|68.96|68.16|68.89|68.09|53
1707347700000|2024-02-07 23:15:00|68.96|68.16|69.03|68.23|69.04|68.24|68.95|68.15|13
1707348000000|2024-02-07 23:20:00|69.02|68.22|69.01|68.21|69.06|68.26|68.99|68.19|16
1707348300000|2024-02-07 23:25:00|69.02|68.22|68.99|68.19|69.02|68.22|68.98|68.18|24
1707348600000|2024-02-07 23:30:00|68.98|68.18|68.98|68.18|69|68.2|68.96|68.16|18
1707348900000|2024-02-07 23:35:00|69|68.2|69.01|68.21|69.04|68.24|68.99|68.19|30
1707349200000|2024-02-07 23:40:00|69|68.2|68.93|68.13|69.02|68.22|68.91|68.11|32
1707349500000|2024-02-07 23:45:00|68.92|68.12|68.98|68.18|69.04|68.24|68.92|68.12|72
1707349800000|2024-02-07 23:50:00|68.99|68.19|68.97|68.17|68.99|68.19|68.93|68.13|56
1707350100000|2024-02-07 23:55:00|68.96|68.16|69.03|68.23|69.03|68.23|68.95|68.15|32
1707350400000|2024-02-08 00:00:00|69.04|68.24|69.07|68.27|69.08|68.28|69.01|68.21|26
1707350700000|2024-02-08 00:05:00|69.09|68.29|68.96|68.16|69.09|68.29|68.96|68.16|37
1707351000000|2024-02-08 00:10:00|68.95|68.15|68.94|68.14|68.98|68.18|68.94|68.14|34
1707351300000|2024-02-08 00:15:00|68.95|68.15|69|68.2|69.01|68.21|68.95|68.15|40
1707351600000|2024-02-08 00:20:00|68.99|68.19|69.1|68.3|69.1|68.3|68.98|68.18|49
1707351900000|2024-02-08 00:25:00|69.11|68.31|69.17|68.37|69.25|68.45|69.05|68.25|171
1707352200000|2024-02-08 00:30:00|69.16|68.36|69.29|68.49|69.34|68.54|69.15|68.35|89
1707352500000|2024-02-08 00:35:00|69.28|68.48|69.34|68.54|69.36|68.56|69.28|68.48|78
1707352800000|2024-02-08 00:40:00|69.35|68.55|69.3|68.5|69.38|68.58|69.3|68.5|67
1707353100000|2024-02-08 00:45:00|69.29|68.49|69.2|68.4|69.32|68.52|69.19|68.39|76
1707353400000|2024-02-08 00:50:00|69.19|68.39|69.32|68.52|69.35|68.55|69.18|68.38|71
1707353700000|2024-02-08 00:55:00|69.31|68.51|69.34|68.54|69.34|68.54|69.27|68.47|32
1707354000000|2024-02-08 01:00:00|69.33|68.53|69.32|68.52|69.39|68.59|69.32|68.52|42
1707354300000|2024-02-08 01:05:00|69.31|68.51|69.38|68.58|69.38|68.58|69.26|68.46|32
1707354600000|2024-02-08 01:10:00|69.39|68.59|69.35|68.55|69.39|68.59|69.29|68.49|36
1707354900000|2024-02-08 01:15:00|69.34|68.54|69.29|68.49|69.34|68.54|69.2|68.4|34
1707355200000|2024-02-08 01:20:00|69.3|68.5|69.34|68.54|69.37|68.57|69.25|68.45|34
1707355500000|2024-02-08 01:25:00|69.33|68.53|69.17|68.37|69.33|68.53|69.17|68.37|63
1707355800000|2024-02-08 01:30:00|69.18|68.38|69.14|68.34|69.18|68.38|69.1|68.3|39
1707356100000|2024-02-08 01:35:00|69.15|68.35|69.17|68.37|69.21|68.41|69.15|68.35|29
1707356400000|2024-02-08 01:40:00|69.18|68.38|69.17|68.37|69.2|68.4|69.14|68.34|25
1707356700000|2024-02-08 01:45:00|69.18|68.38|69.21|68.41|69.24|68.44|69.13|68.33|44
1707357000000|2024-02-08 01:50:00|69.2|68.4|69.27|68.47|69.28|68.48|69.16|68.36|64
1707357300000|2024-02-08 01:55:00|69.26|68.46|69.25|68.45|69.31|68.51|69.24|68.44|30
1707357600000|2024-02-08 02:00:00|69.24|68.44|69.3|68.5|69.31|68.51|69.22|68.42|76
1707357900000|2024-02-08 02:05:00|69.31|68.51|69.16|68.36|69.35|68.55|69.15|68.35|121
1707358200000|2024-02-08 02:10:00|69.15|68.35|69.24|68.44|69.24|68.44|69.11|68.31|47
1707358500000|2024-02-08 02:15:00|69.23|68.43|69.26|68.46|69.28|68.48|69.21|68.41|32
1707358800000|2024-02-08 02:20:00|69.27|68.47|69.3|68.5|69.32|68.52|69.25|68.45|16
1707359100000|2024-02-08 02:25:00|69.29|68.49|69.25|68.45|69.3|68.5|69.24|68.44|47
1707359400000|2024-02-08 02:30:00|69.24|68.44|69.29|68.49|69.29|68.49|69.24|68.44|22
1707359700000|2024-02-08 02:35:00|69.28|68.48|69.35|68.55|69.38|68.58|69.27|68.47|59
1707360000000|2024-02-08 02:40:00|69.36|68.56|69.39|68.59|69.39|68.59|69.36|68.56|14
1707360300000|2024-02-08 02:45:00|69.4|68.6|69.36|68.56|69.41|68.61|69.35|68.55|36
1707360600000|2024-02-08 02:50:00|69.35|68.55|69.29|68.49|69.35|68.55|69.27|68.47|79
1707360900000|2024-02-08 02:55:00|69.28|68.48|69.29|68.49|69.33|68.53|69.26|68.46|79
1707361200000|2024-02-08 03:00:00|69.3|68.5|69.39|68.59|69.4|68.6|69.3|68.5|62
1707361500000|2024-02-08 03:05:00|69.38|68.58|69.38|68.58|69.39|68.59|69.32|68.52|58
1707361800000|2024-02-08 03:10:00|69.39|68.59|69.33|68.53|69.4|68.6|69.32|68.52|54
1707362100000|2024-02-08 03:15:00|69.32|68.52|69.36|68.56|69.36|68.56|69.32|68.52|37
1707362400000|2024-02-08 03:20:00|69.37|68.57|69.32|68.52|69.4|68.6|69.32|68.52|66
1707362700000|2024-02-08 03:25:00|69.33|68.53|69.19|68.39|69.33|68.53|69.19|68.39|62
1707363000000|2024-02-08 03:30:00|69.2|68.4|69.31|68.51|69.32|68.52|69.19|68.39|50
1707363300000|2024-02-08 03:35:00|69.33|68.53|69.3|68.5|69.34|68.54|69.29|68.49|115
1707363600000|2024-02-08 03:40:00|69.28|68.48|69.2|68.4|69.33|68.53|69.2|68.4|64
1707363900000|2024-02-08 03:45:00|69.21|68.41|69.33|68.53|69.33|68.53|69.17|68.37|82
1707364200000|2024-02-08 03:50:00|69.32|68.52|69.29|68.49|69.32|68.52|69.28|68.48|63
1707364500000|2024-02-08 03:55:00|69.28|68.48|69.24|68.44|69.28|68.48|69.19|68.39|79
1707364800000|2024-02-08 04:00:00|69.25|68.45|69.33|68.53|69.37|68.57|69.22|68.42|81
1707365100000|2024-02-08 04:05:00|69.34|68.54|69.37|68.57|69.37|68.57|69.29|68.49|31
1707365400000|2024-02-08 04:10:00|69.34|68.54|69.34|68.54|69.37|68.57|69.33|68.53|14
1707365700000|2024-02-08 04:15:00|69.35|68.55|69.36|68.56|69.37|68.57|69.34|68.54|50
1707366000000|2024-02-08 04:20:00|69.35|68.55|69.33|68.53|69.37|68.57|69.31|68.51|46
1707366300000|2024-02-08 04:25:00|69.34|68.54|69.39|68.59|69.39|68.59|69.33|68.53|13
1707366600000|2024-02-08 04:30:00|69.38|68.58|69.4|68.6|69.4|68.6|69.36|68.56|20
1707366900000|2024-02-08 04:35:00|69.41|68.61|69.35|68.55|69.41|68.61|69.35|68.55|8
1707367200000|2024-02-08 04:40:00|69.34|68.54|69.3|68.5|69.35|68.55|69.25|68.45|67
1707367500000|2024-02-08 04:45:00|69.29|68.49|69.34|68.54|69.34|68.54|69.26|68.46|70
1707367800000|2024-02-08 04:50:00|69.32|68.52|69.33|68.53|69.34|68.54|69.29|68.49|119
1707368100000|2024-02-08 04:55:00|69.34|68.54|69.32|68.52|69.4|68.6|69.31|68.51|58
1707368400000|2024-02-08 05:00:00|69.31|68.51|69.27|68.47|69.31|68.51|69.27|68.47|25
1707368700000|2024-02-08 05:05:00|69.26|68.46|69.27|68.47|69.29|68.49|69.25|68.45|51
1707369000000|2024-02-08 05:10:00|69.26|68.46|69.29|68.49|69.31|68.51|69.26|68.46|28
1707369300000|2024-02-08 05:15:00|69.27|68.47|69.22|68.42|69.28|68.48|69.19|68.39|45
1707369600000|2024-02-08 05:20:00|69.21|68.41|69.34|68.54|69.35|68.55|69.21|68.41|40
1707369900000|2024-02-08 05:25:00|69.33|68.53|69.37|68.57|69.38|68.58|69.31|68.51|14
1707370200000|2024-02-08 05:30:00|69.38|68.58|69.38|68.58|69.39|68.59|69.34|68.54|64
1707370500000|2024-02-08 05:35:00|69.37|68.57|69.33|68.53|69.38|68.58|69.31|68.51|70
1707370800000|2024-02-08 05:40:00|69.32|68.52|69.24|68.44|69.33|68.53|69.21|68.41|94
1707371100000|2024-02-08 05:45:00|69.23|68.43|69.21|68.41|69.24|68.44|69.17|68.37|59
1707371400000|2024-02-08 05:50:00|69.2|68.4|69.17|68.37|69.23|68.43|69.15|68.35|115
1707371700000|2024-02-08 05:55:00|69.16|68.36|69.15|68.35|69.17|68.37|69.1|68.3|42
1707372000000|2024-02-08 06:00:00|69.14|68.34|69.17|68.37|69.18|68.38|69.14|68.34|28
1707372300000|2024-02-08 06:05:00|69.16|68.36|69.07|68.27|69.18|68.38|69.05|68.25|52
1707372600000|2024-02-08 06:10:00|69.06|68.26|69.11|68.31|69.11|68.31|69.05|68.25|57
1707372900000|2024-02-08 06:15:00|69.09|68.29|69.1|68.3|69.12|68.32|69.07|68.27|30
1707373200000|2024-02-08 06:20:00|69.09|68.29|69.1|68.3|69.12|68.32|69.09|68.29|6
1707373500000|2024-02-08 06:25:00|69.09|68.29|69.09|68.29|69.1|68.3|69.07|68.27|36
1707373800000|2024-02-08 06:30:00|69.1|68.3|69.1|68.3|69.12|68.32|69.07|68.27|29
1707374100000|2024-02-08 06:35:00|69.11|68.31|69.09|68.29|69.11|68.31|69.07|68.27|29
1707374400000|2024-02-08 06:40:00|69.08|68.28|69.03|68.23|69.09|68.29|69.03|68.23|18
1707374700000|2024-02-08 06:45:00|69.04|68.24|69.03|68.23|69.07|68.27|69.02|68.22|16
1707375000000|2024-02-08 06:50:00|69.01|68.21|69.02|68.22|69.02|68.22|69|68.2|4
1707375300000|2024-02-08 06:55:00|69.01|68.21|69.05|68.25|69.05|68.25|69.01|68.21|10
1707375600000|2024-02-08 07:00:00|69.04|68.24|68.97|68.17|69.04|68.24|68.97|68.17|50
1707375900000|2024-02-08 07:05:00|68.98|68.18|68.97|68.17|69.02|68.22|68.87|68.07|71
1707376200000|2024-02-08 07:10:00|68.98|68.18|69.04|68.24|69.06|68.26|68.96|68.16|115
1707376500000|2024-02-08 07:15:00|69.03|68.23|69.02|68.22|69.06|68.26|69|68.2|84
1707376800000|2024-02-08 07:20:00|69.03|68.23|69.2|68.4|69.2|68.4|69.02|68.22|63
1707377100000|2024-02-08 07:25:00|69.21|68.41|69|68.2|69.32|68.52|68.99|68.19|181
1707377400000|2024-02-08 07:30:00|69.01|68.21|69.09|68.29|69.09|68.29|68.94|68.14|103
1707377700000|2024-02-08 07:35:00|69.11|68.31|69.1|68.3|69.18|68.38|69.1|68.3|45
1707378000000|2024-02-08 07:40:00|69.11|68.31|69.08|68.28|69.12|68.32|69.06|68.26|92
1707378300000|2024-02-08 07:45:00|69.07|68.27|69.07|68.27|69.09|68.29|69.03|68.23|48
1707378600000|2024-02-08 07:50:00|69.06|68.26|69.13|68.33|69.13|68.33|69.06|68.26|24
1707378900000|2024-02-08 07:55:00|69.12|68.32|69.17|68.37|69.17|68.37|69.1|68.3|20
1707379200000|2024-02-08 08:00:00|69.19|68.39|69.21|68.41|69.25|68.45|69.16|68.36|38
1707379500000|2024-02-08 08:05:00|69.22|68.42|69.2|68.4|69.23|68.43|69.16|68.36|79
1707379800000|2024-02-08 08:10:00|69.17|68.37|69.15|68.35|69.18|68.38|69.13|68.33|72
1707380100000|2024-02-08 08:15:00|69.16|68.36|69.05|68.25|69.18|68.38|69.03|68.23|49
1707380400000|2024-02-08 08:20:00|69.04|68.24|69.05|68.25|69.05|68.25|69.01|68.21|25
1707380700000|2024-02-08 08:25:00|69.04|68.24|69.15|68.35|69.15|68.35|69.02|68.22|49
1707381000000|2024-02-08 08:30:00|69.14|68.34|69.18|68.38|69.2|68.4|69.12|68.32|43
1707381300000|2024-02-08 08:35:00|69.17|68.37|69.2|68.4|69.2|68.4|69.16|68.36|54
1707381600000|2024-02-08 08:40:00|69.19|68.39|69.18|68.38|69.22|68.42|69.16|68.36|33
1707381900000|2024-02-08 08:45:00|69.17|68.37|69.22|68.42|69.23|68.43|69.17|68.37|22
1707382200000|2024-02-08 08:50:00|69.21|68.41|69.24|68.44|69.24|68.44|69.17|68.37|34
1707382500000|2024-02-08 08:55:00|69.23|68.43|69.24|68.44|69.26|68.46|69.23|68.43|14
1707382800000|2024-02-08 09:00:00|69.25|68.45|69.33|68.53|69.35|68.55|69.25|68.45|29
1707383100000|2024-02-08 09:05:00|69.32|68.52|69.27|68.47|69.33|68.53|69.24|68.44|28
1707383400000|2024-02-08 09:10:00|69.28|68.48|69.19|68.39|69.28|68.48|69.17|68.37|33
1707383700000|2024-02-08 09:15:00|69.18|68.38|69.15|68.35|69.22|68.42|69.14|68.34|17
1707384000000|2024-02-08 09:20:00|69.14|68.34|69.12|68.32|69.15|68.35|69.11|68.31|23
1707384300000|2024-02-08 09:25:00|69.13|68.33|69.14|68.34|69.14|68.34|69.13|68.33|8
1707384600000|2024-02-08 09:30:00|69.12|68.32|69.19|68.39|69.19|68.39|69.12|68.32|44
1707384900000|2024-02-08 09:35:00|69.18|68.38|69.22|68.42|69.25|68.45|69.18|68.38|48
1707385200000|2024-02-08 09:40:00|69.23|68.43|69.22|68.42|69.23|68.43|69.19|68.39|13
1707385500000|2024-02-08 09:45:00|69.2|68.4|69.13|68.33|69.2|68.4|69.12|68.32|43
1707385800000|2024-02-08 09:50:00|69.12|68.32|69.14|68.34|69.16|68.36|69.1|68.3|24
1707386100000|2024-02-08 09:55:00|69.15|68.35|69.14|68.34|69.15|68.35|69.11|68.31|22
1707386400000|2024-02-08 10:00:00|69.13|68.33|69.11|68.31|69.13|68.33|69.07|68.27|19
1707386700000|2024-02-08 10:05:00|69.09|68.29|69.11|68.31|69.13|68.33|69.09|68.29|9
1707387000000|2024-02-08 10:10:00|69.13|68.33|69.2|68.4|69.23|68.43|69.11|68.31|23
1707387300000|2024-02-08 10:15:00|69.18|68.38|69.26|68.46|69.26|68.46|69.14|68.34|45
1707387600000|2024-02-08 10:20:00|69.24|68.44|69.12|68.32|69.24|68.44|69.08|68.28|50
1707387900000|2024-02-08 10:25:00|69.13|68.33|69.16|68.36|69.17|68.37|69.08|68.28|50
1707388200000|2024-02-08 10:30:00|69.17|68.37|69.2|68.4|69.25|68.45|69.13|68.33|100
1707388500000|2024-02-08 10:35:00|69.19|68.39|69.23|68.43|69.23|68.43|69.19|68.39|24
1707388800000|2024-02-08 10:40:00|69.22|68.42|69.18|68.38|69.22|68.42|69.18|68.38|27
1707389100000|2024-02-08 10:45:00|69.2|68.4|69.25|68.45|69.25|68.45|69.19|68.39|95
1707389400000|2024-02-08 10:50:00|69.23|68.43|69.2|68.4|69.28|68.48|69.2|68.4|106
1707389700000|2024-02-08 10:55:00|69.21|68.41|69.2|68.4|69.26|68.46|69.14|68.34|55
1707390000000|2024-02-08 11:00:00|69.19|68.39|69.18|68.38|69.2|68.4|69.15|68.35|46
1707390300000|2024-02-08 11:05:00|69.17|68.37|69.18|68.38|69.18|68.38|69.14|68.34|61
1707390600000|2024-02-08 11:10:00|69.17|68.37|69.23|68.43|69.23|68.43|69.16|68.36|46
1707390900000|2024-02-08 11:15:00|69.22|68.42|69.16|68.36|69.24|68.44|69.12|68.32|50
1707391200000|2024-02-08 11:20:00|69.15|68.35|69.13|68.33|69.15|68.35|69.09|68.29|50
1707391500000|2024-02-08 11:25:00|69.14|68.34|69.12|68.32|69.15|68.35|69.11|68.31|23
1707391800000|2024-02-08 11:30:00|69.11|68.31|69.12|68.32|69.12|68.32|68.95|68.15|67
1707392100000|2024-02-08 11:35:00|69.11|68.31|69.16|68.36|69.16|68.36|69.09|68.29|94
1707392400000|2024-02-08 11:40:00|69.15|68.35|69.14|68.34|69.18|68.38|69.14|68.34|53
1707392700000|2024-02-08 11:45:00|69.13|68.33|69.13|68.33|69.16|68.36|69.08|68.28|78
1707393000000|2024-02-08 11:50:00|69.11|68.31|69.04|68.24|69.14|68.34|69.02|68.22|61
1707393300000|2024-02-08 11:55:00|69.05|68.25|69.11|68.31|69.11|68.31|69.03|68.23|49
1707393600000|2024-02-08 12:00:00|69.12|68.32|69.15|68.35|69.16|68.36|69.12|68.32|15
1707393900000|2024-02-08 12:05:00|69.14|68.34|69.12|68.32|69.2|68.4|69.11|68.31|36
1707394200000|2024-02-08 12:10:00|69.11|68.31|69.17|68.37|69.17|68.37|69.11|68.31|28
1707394500000|2024-02-08 12:15:00|69.15|68.35|69.12|68.32|69.15|68.35|69.12|68.32|46
1707394800000|2024-02-08 12:20:00|69.11|68.31|69.11|68.31|69.13|68.33|69.1|68.3|9
1707395100000|2024-02-08 12:25:00|69.1|68.3|69.03|68.23|69.1|68.3|69.03|68.23|23
1707395400000|2024-02-08 12:30:00|69.05|68.25|69.03|68.23|69.05|68.25|68.98|68.18|31
1707395700000|2024-02-08 12:35:00|69.02|68.22|68.98|68.18|69.02|68.22|68.95|68.15|31
1707396000000|2024-02-08 12:40:00|68.97|68.17|69.01|68.21|69.01|68.21|68.96|68.16|22
1707396300000|2024-02-08 12:45:00|69.02|68.22|68.94|68.14|69.02|68.22|68.93|68.13|36
1707396600000|2024-02-08 12:50:00|68.93|68.13|68.88|68.08|68.93|68.13|68.88|68.08|26
1707396900000|2024-02-08 12:55:00|68.9|68.1|68.95|68.15|69.02|68.22|68.9|68.1|75
1707397200000|2024-02-08 13:00:00|68.94|68.14|68.97|68.17|68.98|68.18|68.91|68.11|50
1707397500000|2024-02-08 13:05:00|68.98|68.18|68.94|68.14|68.99|68.19|68.94|68.14|28
1707397800000|2024-02-08 13:10:00|68.95|68.15|68.98|68.18|68.98|68.18|68.95|68.15|10
1707398100000|2024-02-08 13:15:00|68.97|68.17|68.91|68.11|69.02|68.22|68.91|68.11|17
1707398400000|2024-02-08 13:20:00|68.92|68.12|68.93|68.13|68.93|68.13|68.9|68.1|9
1707398700000|2024-02-08 13:25:00|68.92|68.12|68.89|68.09|68.92|68.12|68.88|68.08|16
1707399000000|2024-02-08 13:30:00|68.9|68.1|68.86|68.06|68.95|68.15|68.85|68.05|32
1707399300000|2024-02-08 13:35:00|68.84|68.04|68.95|68.15|68.95|68.15|68.84|68.04|22
1707399600000|2024-02-08 13:40:00|68.96|68.16|68.91|68.11|68.97|68.17|68.9|68.1|16
1707399900000|2024-02-08 13:45:00|68.89|68.09|69.01|68.21|69.02|68.22|68.89|68.09|29
1707400200000|2024-02-08 13:50:00|69.02|68.22|69.01|68.21|69.06|68.26|68.96|68.16|48
1707400500000|2024-02-08 13:55:00|69|68.2|69|68.2|69.03|68.23|68.99|68.19|31
1707400800000|2024-02-08 14:00:00|69.01|68.21|69.21|68.41|69.26|68.46|69.01|68.21|34
1707401100000|2024-02-08 14:05:00|69.22|68.42|69.25|68.45|69.3|68.5|69.15|68.35|195
1707401400000|2024-02-08 14:10:00|69.24|68.44|69.4|68.6|69.42|68.62|69.22|68.42|135
1707401700000|2024-02-08 14:15:00|69.38|68.58|69.23|68.43|69.4|68.6|69.18|68.38|153
1707402000000|2024-02-08 14:20:00|69.22|68.42|69.31|68.51|69.32|68.52|69.22|68.42|44
1707402300000|2024-02-08 14:25:00|69.3|68.5|69.28|68.48|69.36|68.56|69.26|68.46|49
1707402600000|2024-02-08 14:30:00|69.27|68.47|69.26|68.46|69.29|68.49|69.04|68.24|178
1707402900000|2024-02-08 14:35:00|69.25|68.45|69.37|68.57|69.39|68.59|69.24|68.44|78
1707403200000|2024-02-08 14:40:00|69.36|68.56|69.35|68.55|69.36|68.56|69.28|68.48|29
1707403500000|2024-02-08 14:45:00|69.34|68.54|69.45|68.65|69.45|68.65|69.34|68.54|66
1707403800000|2024-02-08 14:50:00|69.42|68.62|69.46|68.66|69.48|68.68|69.37|68.57|72
1707404100000|2024-02-08 14:55:00|69.47|68.67|69.36|68.56|69.53|68.73|69.3|68.5|162
1707404400000|2024-02-08 15:00:00|69.37|68.57|69.54|68.74|69.56|68.76|69.37|68.57|125
1707404700000|2024-02-08 15:05:00|69.53|68.73|69.41|68.61|69.54|68.74|69.4|68.6|123
1707405000000|2024-02-08 15:10:00|69.4|68.6|69.46|68.66|69.48|68.68|69.31|68.51|72
1707405300000|2024-02-08 15:15:00|69.44|68.64|69.63|68.83|69.63|68.83|69.43|68.63|99
1707405600000|2024-02-08 15:20:00|69.65|68.85|69.62|68.82|69.73|68.93|69.59|68.79|162
1707405900000|2024-02-08 15:25:00|69.63|68.83|69.72|68.92|69.72|68.92|69.62|68.82|61
1707406200000|2024-02-08 15:30:00|69.73|68.93|69.76|68.96|69.77|68.97|69.7|68.9|133
1707406500000|2024-02-08 15:35:00|69.75|68.95|69.65|68.85|69.76|68.96|69.63|68.83|84
1707406800000|2024-02-08 15:40:00|69.64|68.84|69.67|68.87|69.7|68.9|69.59|68.79|110
1707407100000|2024-02-08 15:45:00|69.68|68.88|69.64|68.84|69.73|68.93|69.59|68.79|86
1707407400000|2024-02-08 15:50:00|69.65|68.85|69.65|68.85|69.72|68.92|69.64|68.84|36
1707407700000|2024-02-08 15:55:00|69.66|68.86|69.61|68.81|69.66|68.86|69.61|68.81|43
1707408000000|2024-02-08 16:00:00|69.63|68.83|69.74|68.94|69.79|68.99|69.58|68.78|126
1707408300000|2024-02-08 16:05:00|69.73|68.93|69.6|68.8|69.74|68.94|69.58|68.78|109
1707408600000|2024-02-08 16:10:00|69.62|68.82|69.62|68.82|69.7|68.9|69.57|68.77|45
1707408900000|2024-02-08 16:15:00|69.63|68.83|69.52|68.72|69.67|68.87|69.5|68.7|34
1707409200000|2024-02-08 16:20:00|69.51|68.71|69.42|68.62|69.56|68.76|69.42|68.62|27
1707409500000|2024-02-08 16:25:00|69.44|68.64|69.44|68.64|69.5|68.7|69.41|68.61|35
1707409800000|2024-02-08 16:30:00|69.43|68.63|69.34|68.54|69.49|68.69|69.34|68.54|33
1707410100000|2024-02-08 16:35:00|69.35|68.55|69.38|68.58|69.41|68.61|69.23|68.43|55
1707410400000|2024-02-08 16:40:00|69.37|68.57|69.36|68.56|69.38|68.58|69.3|68.5|51
1707410700000|2024-02-08 16:45:00|69.34|68.54|69.13|68.33|69.35|68.55|69.12|68.32|183
1707411000000|2024-02-08 16:50:00|69.14|68.34|68.97|68.17|69.16|68.36|68.76|67.96|273
1707411300000|2024-02-08 16:55:00|68.96|68.16|69.03|68.23|69.09|68.29|68.96|68.16|127
1707411600000|2024-02-08 17:00:00|69.04|68.24|69.15|68.35|69.17|68.37|68.97|68.17|79
1707411900000|2024-02-08 17:05:00|69.14|68.34|69|68.2|69.15|68.35|68.96|68.16|82
1707412200000|2024-02-08 17:10:00|69.01|68.21|68.97|68.17|69.05|68.25|68.95|68.15|56
1707412500000|2024-02-08 17:15:00|68.96|68.16|69.07|68.27|69.1|68.3|68.96|68.16|40
1707412800000|2024-02-08 17:20:00|69.06|68.26|69.2|68.4|69.2|68.4|69.06|68.26|44
1707413100000|2024-02-08 17:25:00|69.19|68.39|69.24|68.44|69.28|68.48|69.19|68.39|28
1707413400000|2024-02-08 17:30:00|69.23|68.43|69.31|68.51|69.31|68.51|69.2|68.4|34
1707413700000|2024-02-08 17:35:00|69.3|68.5|69.38|68.58|69.38|68.58|69.3|68.5|78
1707414000000|2024-02-08 17:40:00|69.37|68.57|69.28|68.48|69.37|68.57|69.28|68.48|68
1707414300000|2024-02-08 17:45:00|69.27|68.47|69.15|68.35|69.28|68.48|69.14|68.34|43
1707414600000|2024-02-08 17:50:00|69.16|68.36|69.25|68.45|69.25|68.45|69.16|68.36|27
1707414900000|2024-02-08 17:55:00|69.24|68.44|69.12|68.32|69.24|68.44|69.08|68.28|31
1707415200000|2024-02-08 18:00:00|69.13|68.33|69.18|68.38|69.24|68.44|69.12|68.32|54
1707415500000|2024-02-08 18:05:00|69.17|68.37|69.21|68.41|69.24|68.44|69.09|68.29|58
1707415800000|2024-02-08 18:10:00|69.22|68.42|69.22|68.42|69.23|68.43|69.18|68.38|21
1707416100000|2024-02-08 18:15:00|69.21|68.41|69.18|68.38|69.23|68.43|69.18|68.38|20
1707416400000|2024-02-08 18:20:00|69.17|68.37|69.25|68.45|69.26|68.46|69.16|68.36|40
1707416700000|2024-02-08 18:25:00|69.26|68.46|69.31|68.51|69.31|68.51|69.24|68.44|40
1707417000000|2024-02-08 18:30:00|69.3|68.5|69.25|68.45|69.3|68.5|69.23|68.43|28
1707417300000|2024-02-08 18:35:00|69.24|68.44|69.25|68.45|69.26|68.46|69.24|68.44|36
1707417600000|2024-02-08 18:40:00|69.26|68.46|69.25|68.45|69.27|68.47|69.2|68.4|60
1707417900000|2024-02-08 18:45:00|69.26|68.46|69.28|68.48|69.28|68.48|69.24|68.44|18
1707418200000|2024-02-08 18:50:00|69.27|68.47|69.22|68.42|69.28|68.48|69.22|68.42|19
1707418500000|2024-02-08 18:55:00|69.21|68.41|69.2|68.4|69.21|68.41|69.14|68.34|12
1707418800000|2024-02-08 19:00:00|69.21|68.41|69.19|68.39|69.32|68.52|69.19|68.39|35
1707419100000|2024-02-08 19:05:00|69.2|68.4|69.26|68.46|69.27|68.47|69.2|68.4|33
1707419400000|2024-02-08 19:10:00|69.25|68.45|69.15|68.35|69.25|68.45|69.13|68.33|36
1707419700000|2024-02-08 19:15:00|69.16|68.36|69.23|68.43|69.27|68.47|69.15|68.35|31
1707420000000|2024-02-08 19:20:00|69.22|68.42|69.2|68.4|69.23|68.43|69.19|68.39|24
1707420300000|2024-02-08 19:25:00|69.21|68.41|69.19|68.39|69.21|68.41|69.18|68.38|11
1707420600000|2024-02-08 19:30:00|69.18|68.38|69.15|68.35|69.26|68.46|69.09|68.29|49
1707420900000|2024-02-08 19:35:00|69.16|68.36|69.18|68.38|69.19|68.39|69.11|68.31|28
1707421200000|2024-02-08 19:40:00|69.19|68.39|69.26|68.46|69.26|68.46|69.19|68.39|16
1707421500000|2024-02-08 19:45:00|69.24|68.44|69.22|68.42|69.29|68.49|69.22|68.42|20
1707421800000|2024-02-08 19:50:00|69.21|68.41|69.2|68.4|69.21|68.41|69.16|68.36|24
1707422100000|2024-02-08 19:55:00|69.19|68.39|69.1|68.3|69.19|68.39|69.1|68.3|15
1707422400000|2024-02-08 20:00:00|69.09|68.29|69.14|68.34|69.17|68.37|69.09|68.29|32
1707422700000|2024-02-08 20:05:00|69.15|68.35|69.15|68.35|69.17|68.37|69.14|68.34|13
1707423000000|2024-02-08 20:10:00|69.16|68.36|69.25|68.45|69.26|68.46|69.16|68.36|32
1707423300000|2024-02-08 20:15:00|69.26|68.46|69.33|68.53|69.37|68.57|69.26|68.46|65
1707423600000|2024-02-08 20:20:00|69.32|68.52|69.25|68.45|69.38|68.58|69.24|68.44|80
1707423900000|2024-02-08 20:25:00|69.24|68.44|69.28|68.48|69.28|68.48|69.2|68.4|60
1707424200000|2024-02-08 20:30:00|69.29|68.49|69.4|68.6|69.41|68.61|69.29|68.49|64
1707424500000|2024-02-08 20:35:00|69.41|68.61|69.36|68.56|69.41|68.61|69.33|68.53|31
1707424800000|2024-02-08 20:40:00|69.37|68.57|69.23|68.43|69.37|68.57|69.23|68.43|38
1707425100000|2024-02-08 20:45:00|69.22|68.42|69.35|68.55|69.37|68.57|69.2|68.4|67
1707425400000|2024-02-08 20:50:00|69.36|68.56|69.25|68.45|69.36|68.56|69.24|68.44|59
1707425700000|2024-02-08 20:55:00|69.24|68.44|69.31|68.51|69.32|68.52|69.24|68.44|43
1707426000000|2024-02-08 21:00:00|69.3|68.5|69.28|68.48|69.31|68.51|69.24|68.44|48
1707426300000|2024-02-08 21:05:00|69.3|68.5|69.3|68.5|69.32|68.52|69.28|68.48|36
1707426600000|2024-02-08 21:10:00|69.29|68.49|69.29|68.49|69.29|68.49|69.23|68.43|39
1707426900000|2024-02-08 21:15:00|69.28|68.48|69.39|68.59|69.4|68.6|69.27|68.47|22
1707427200000|2024-02-08 21:20:00|69.4|68.6|69.39|68.59|69.4|68.6|69.35|68.55|18
1707427500000|2024-02-08 21:25:00|69.38|68.58|69.41|68.61|69.42|68.62|69.37|68.57|14
1707427800000|2024-02-08 21:30:00|69.4|68.6|69.41|68.61|69.42|68.62|69.34|68.54|38
1707428100000|2024-02-08 21:35:00|69.4|68.6|69.38|68.58|69.41|68.61|69.37|68.57|29
1707428400000|2024-02-08 21:40:00|69.39|68.59|69.39|68.59|69.41|68.61|69.39|68.59|19
1707428700000|2024-02-08 21:45:00|69.38|68.58|69.31|68.51|69.39|68.59|69.3|68.5|42
1707429000000|2024-02-08 21:50:00|69.3|68.5|69.28|68.48|69.31|68.51|69.26|68.46|27
1707429300000|2024-02-08 21:55:00|69.27|68.47|69.29|68.49|69.3|68.5|69.26|68.46|73
1707429600000|2024-02-08 22:00:00|69.28|68.48|69.32|68.52|69.33|68.53|69.28|68.48|23
1707429900000|2024-02-08 22:05:00|69.31|68.51|69.26|68.46|69.31|68.51|69.25|68.45|26
1707430200000|2024-02-08 22:10:00|69.27|68.47|69.28|68.48|69.28|68.48|69.26|68.46|32
1707430500000|2024-02-08 22:15:00|69.27|68.47|69.34|68.54|69.34|68.54|69.24|68.44|32
1707430800000|2024-02-08 22:20:00|69.35|68.55|69.41|68.61|69.41|68.61|69.35|68.55|25
1707431100000|2024-02-08 22:25:00|69.42|68.62|69.45|68.65|69.46|68.66|69.42|68.62|18
1707431400000|2024-02-08 22:30:00|69.44|68.64|69.42|68.62|69.45|68.65|69.41|68.61|26
1707431700000|2024-02-08 22:35:00|69.43|68.63|69.32|68.52|69.43|68.63|69.31|68.51|19
1707432000000|2024-02-08 22:40:00|69.33|68.53|69.31|68.51|69.36|68.56|69.31|68.51|58
1707432300000|2024-02-08 22:45:00|69.32|68.52|69.38|68.58|69.38|68.58|69.32|68.52|13
1707432600000|2024-02-08 22:50:00|69.39|68.59|69.41|68.61|69.41|68.61|69.39|68.59|3
1707432900000|2024-02-08 22:55:00|69.42|68.62|69.35|68.55|69.42|68.62|69.34|68.54|25
1707433200000|2024-02-08 23:00:00|69.36|68.56|69.46|68.66|69.47|68.67|69.35|68.55|38
1707433500000|2024-02-08 23:05:00|69.47|68.67|69.58|68.78|69.58|68.78|69.47|68.67|30
1707433800000|2024-02-08 23:10:00|69.59|68.79|69.55|68.75|69.62|68.82|69.55|68.75|30
1707434100000|2024-02-08 23:15:00|69.56|68.76|69.59|68.79|69.6|68.8|69.56|68.76|42
1707434400000|2024-02-08 23:20:00|69.58|68.78|69.58|68.78|69.61|68.81|69.56|68.76|43
1707434700000|2024-02-08 23:25:00|69.59|68.79|70.44|69.64|70.45|69.65|69.58|68.78|174
1707435000000|2024-02-08 23:30:00|70.45|69.65|70.26|69.46|70.75|69.95|70.26|69.46|343
1707435300000|2024-02-08 23:35:00|70.25|69.45|70.62|69.82|70.63|69.83|70.25|69.45|134
1707435600000|2024-02-08 23:40:00|70.63|69.83|70.85|70.05|71.05|70.25|70.62|69.82|269
1707435900000|2024-02-08 23:45:00|70.84|70.04|70.77|69.97|70.95|70.15|70.75|69.95|117
1707436200000|2024-02-08 23:50:00|70.8|70|71.01|70.21|71.07|70.27|70.76|69.96|109
1707436500000|2024-02-08 23:55:00|71|70.2|70.94|70.14|71.02|70.22|70.86|70.06|86
1707436800000|2024-02-09 00:00:00|70.93|70.13|71.07|70.27|71.17|70.37|70.88|70.08|158
1707437100000|2024-02-09 00:05:00|71.03|70.23|71.13|70.33|71.27|70.47|71|70.2|135
1707437400000|2024-02-09 00:10:00|71.12|70.32|70.98|70.18|71.14|70.34|70.96|70.16|94
1707437700000|2024-02-09 00:15:00|70.97|70.17|71|70.2|71.06|70.26|70.86|70.06|90
1707438000000|2024-02-09 00:20:00|70.99|70.19|71.16|70.36|71.17|70.37|70.99|70.19|88
1707438300000|2024-02-09 00:25:00|71.15|70.35|71.03|70.23|71.2|70.4|70.99|70.19|78
1707438600000|2024-02-09 00:30:00|71.04|70.24|70.96|70.16|71.12|70.32|70.96|70.16|90
1707438900000|2024-02-09 00:35:00|70.95|70.15|70.86|70.06|71.08|70.28|70.84|70.04|82
1707439200000|2024-02-09 00:40:00|70.87|70.07|70.81|70.01|70.88|70.08|70.79|69.99|26
1707439500000|2024-02-09 00:45:00|70.82|70.02|70.79|69.99|70.98|70.18|70.79|69.99|87
1707439800000|2024-02-09 00:50:00|70.78|69.98|70.69|69.89|70.84|70.04|70.69|69.89|40
1707440100000|2024-02-09 00:55:00|70.7|69.9|70.74|69.94|70.74|69.94|70.7|69.9|33
1707440400000|2024-02-09 01:00:00|70.73|69.93|70.84|70.04|71|70.2|70.73|69.93|57
1707440700000|2024-02-09 01:05:00|70.85|70.05|71.09|70.29|71.12|70.32|70.83|70.03|84
1707441000000|2024-02-09 01:10:00|71.1|70.3|71.32|70.52|71.38|70.58|71.09|70.29|110
1707441300000|2024-02-09 01:15:00|71.33|70.53|71.16|70.36|71.38|70.58|71.16|70.36|112
1707441600000|2024-02-09 01:20:00|71.15|70.35|71.47|70.67|71.55|70.75|71.11|70.31|102
1707441900000|2024-02-09 01:25:00|71.46|70.66|71.51|70.71|71.62|70.82|71.42|70.62|119
1707442200000|2024-02-09 01:30:00|71.5|70.7|71.76|70.96|71.83|71.03|71.44|70.64|186
1707442500000|2024-02-09 01:35:00|71.75|70.95|71.64|70.84|71.89|71.09|71.62|70.82|140
1707442800000|2024-02-09 01:40:00|71.63|70.83|71.72|70.92|71.76|70.96|71.62|70.82|104
1707443100000|2024-02-09 01:45:00|71.73|70.93|71.71|70.91|71.79|70.99|71.61|70.81|70
1707443400000|2024-02-09 01:50:00|71.72|70.92|71.98|71.18|72.06|71.26|71.72|70.92|135
1707443700000|2024-02-09 01:55:00|71.97|71.17|71.82|71.02|71.98|71.18|71.79|70.99|129
1707444000000|2024-02-09 02:00:00|71.81|71.01|71.76|70.96|71.84|71.04|71.72|70.92|124
1707444300000|2024-02-09 02:05:00|71.77|70.97|71.92|71.12|71.93|71.13|71.7|70.9|52
1707444600000|2024-02-09 02:10:00|71.93|71.13|71.71|70.91|71.93|71.13|71.71|70.91|55
1707444900000|2024-02-09 02:15:00|71.7|70.9|71.82|71.02|71.97|71.17|71.65|70.85|154
1707445200000|2024-02-09 02:20:00|71.81|71.01|71.9|71.1|71.96|71.16|71.78|70.98|84
1707445500000|2024-02-09 02:25:00|71.91|71.11|71.93|71.13|72|71.2|71.88|71.08|74
1707445800000|2024-02-09 02:30:00|71.94|71.14|72.16|71.36|72.19|71.39|71.86|71.06|155
1707446100000|2024-02-09 02:35:00|72.17|71.37|71.98|71.18|72.18|71.38|71.95|71.15|167
1707446400000|2024-02-09 02:40:00|71.99|71.19|71.93|71.13|72.11|71.31|71.93|71.13|139
1707446700000|2024-02-09 02:45:00|71.92|71.12|71.97|71.17|72.13|71.33|71.91|71.11|173
1707447000000|2024-02-09 02:50:00|71.96|71.16|72.1|71.3|72.16|71.36|71.95|71.15|72
1707447300000|2024-02-09 02:55:00|72.09|71.29|72.18|71.38|72.26|71.46|72.04|71.24|163
1707447600000|2024-02-09 03:00:00|72.17|71.37|72.22|71.42|72.31|71.51|72.16|71.36|138
1707447900000|2024-02-09 03:05:00|72.21|71.41|72.1|71.3|72.24|71.44|71.94|71.14|107
1707448200000|2024-02-09 03:10:00|72.09|71.29|72.21|71.41|72.27|71.47|71.97|71.17|158
1707448500000|2024-02-09 03:15:00|72.2|71.4|72.34|71.54|72.34|71.54|72.1|71.3|108
1707448800000|2024-02-09 03:20:00|72.33|71.53|71.94|71.14|72.35|71.55|71.94|71.14|182
1707449100000|2024-02-09 03:25:00|71.96|71.16|71.89|71.09|72.01|71.21|71.81|71.01|186
1707449400000|2024-02-09 03:30:00|71.88|71.08|71.89|71.09|72.04|71.24|71.85|71.05|162
1707449700000|2024-02-09 03:35:00|71.9|71.1|71.9|71.1|71.94|71.14|71.86|71.06|91
1707450000000|2024-02-09 03:40:00|71.91|71.11|71.79|70.99|71.91|71.11|71.78|70.98|157
1707450300000|2024-02-09 03:45:00|71.8|71|71.75|70.95|71.82|71.02|71.74|70.94|64
1707450600000|2024-02-09 03:50:00|71.76|70.96|71.64|70.84|71.79|70.99|71.62|70.82|130
1707450900000|2024-02-09 03:55:00|71.63|70.83|71.77|70.97|71.77|70.97|71.63|70.83|47
1707451200000|2024-02-09 04:00:00|71.78|70.98|71.88|71.08|71.89|71.09|71.78|70.98|50
1707451500000|2024-02-09 04:05:00|71.89|71.09|71.88|71.08|71.91|71.11|71.85|71.05|33
1707451800000|2024-02-09 04:10:00|71.87|71.07|71.73|70.93|71.88|71.08|71.72|70.92|55
1707452100000|2024-02-09 04:15:00|71.74|70.94|71.62|70.82|71.76|70.96|71.6|70.8|170
1707452400000|2024-02-09 04:20:00|71.63|70.83|71.56|70.76|71.65|70.85|71.56|70.76|130
1707452700000|2024-02-09 04:25:00|71.57|70.77|71.69|70.89|71.69|70.89|71.56|70.76|52
1707453000000|2024-02-09 04:30:00|71.7|70.9|71.55|70.75|71.71|70.91|71.54|70.74|70
1707453300000|2024-02-09 04:35:00|71.54|70.74|71.54|70.74|71.59|70.79|71.53|70.73|32
1707453600000|2024-02-09 04:40:00|71.55|70.75|71.65|70.85|71.72|70.92|71.55|70.75|44
1707453900000|2024-02-09 04:45:00|71.64|70.84|71.59|70.79|71.64|70.84|71.57|70.77|57
1707454200000|2024-02-09 04:50:00|71.58|70.78|71.65|70.85|71.65|70.85|71.55|70.75|20
1707454500000|2024-02-09 04:55:00|71.64|70.84|71.63|70.83|71.68|70.88|71.6|70.8|45
1707454800000|2024-02-09 05:00:00|71.62|70.82|71.73|70.93|71.73|70.93|71.53|70.73|96
1707455100000|2024-02-09 05:05:00|71.74|70.94|71.66|70.86|71.75|70.95|71.66|70.86|20
1707455400000|2024-02-09 05:10:00|71.65|70.85|71.63|70.83|71.76|70.96|71.61|70.81|42
1707455700000|2024-02-09 05:15:00|71.62|70.82|71.56|70.76|71.65|70.85|71.56|70.76|53
1707456000000|2024-02-09 05:20:00|71.57|70.77|71.58|70.78|71.65|70.85|71.56|70.76|71
1707456300000|2024-02-09 05:25:00|71.57|70.77|71.53|70.73|71.58|70.78|71.52|70.72|57
1707456600000|2024-02-09 05:30:00|71.54|70.74|71.57|70.77|71.68|70.88|71.49|70.69|77
1707456900000|2024-02-09 05:35:00|71.58|70.78|71.58|70.78|71.69|70.89|71.58|70.78|53
1707457200000|2024-02-09 05:40:00|71.57|70.77|71.58|70.78|71.63|70.83|71.53|70.73|64
1707457500000|2024-02-09 05:45:00|71.57|70.77|71.62|70.82|71.63|70.83|71.54|70.74|31
1707457800000|2024-02-09 05:50:00|71.63|70.83|71.57|70.77|71.63|70.83|71.57|70.77|58
1707458100000|2024-02-09 05:55:00|71.58|70.78|71.62|70.82|71.63|70.83|71.55|70.75|46
1707458400000|2024-02-09 06:00:00|71.63|70.83|71.49|70.69|71.63|70.83|71.47|70.67|53
1707458700000|2024-02-09 06:05:00|71.48|70.68|71.49|70.69|71.5|70.7|71.46|70.66|36
1707459000000|2024-02-09 06:10:00|71.5|70.7|71.35|70.55|71.5|70.7|71.35|70.55|57
1707459300000|2024-02-09 06:15:00|71.36|70.56|71.34|70.54|71.49|70.69|71.3|70.5|77
1707459600000|2024-02-09 06:20:00|71.38|70.58|71.42|70.62|71.43|70.63|71.35|70.55|46
1707459900000|2024-02-09 06:25:00|71.43|70.63|71.31|70.51|71.52|70.72|71.28|70.48|85
1707460200000|2024-02-09 06:30:00|71.3|70.5|71.23|70.43|71.31|70.51|71.21|70.41|71
1707460500000|2024-02-09 06:35:00|71.24|70.44|71.41|70.61|71.41|70.61|71.23|70.43|30
1707460800000|2024-02-09 06:40:00|71.42|70.62|71.3|70.5|71.42|70.62|71.3|70.5|28
1707461100000|2024-02-09 06:45:00|71.29|70.49|71.31|70.51|71.49|70.69|71.25|70.45|78
1707461400000|2024-02-09 06:50:00|71.3|70.5|71.3|70.5|71.46|70.66|71.23|70.43|84
1707461700000|2024-02-09 06:55:00|71.29|70.49|71.29|70.49|71.41|70.61|71.25|70.45|72
1707462000000|2024-02-09 07:00:00|71.3|70.5|71.33|70.53|71.35|70.55|71.24|70.44|53
1707462300000|2024-02-09 07:05:00|71.34|70.54|71.33|70.53|71.42|70.62|71.3|70.5|46
1707462600000|2024-02-09 07:10:00|71.32|70.52|71.28|70.48|71.32|70.52|71.26|70.46|35
1707462900000|2024-02-09 07:15:00|71.27|70.47|71.38|70.58|71.39|70.59|71.24|70.44|28
1707463200000|2024-02-09 07:20:00|71.37|70.57|71.36|70.56|71.41|70.61|71.33|70.53|29
1707463500000|2024-02-09 07:25:00|71.35|70.55|71.39|70.59|71.4|70.6|71.33|70.53|41
1707463800000|2024-02-09 07:30:00|71.38|70.58|71.43|70.63|71.46|70.66|71.34|70.54|48
1707464100000|2024-02-09 07:35:00|71.44|70.64|71.47|70.67|71.53|70.73|71.41|70.61|94
1707464400000|2024-02-09 07:40:00|71.48|70.68|71.44|70.64|71.48|70.68|71.35|70.55|97
1707464700000|2024-02-09 07:45:00|71.41|70.61|71.38|70.58|71.43|70.63|71.29|70.49|75
1707465000000|2024-02-09 07:50:00|71.37|70.57|71.31|70.51|71.38|70.58|71.27|70.47|53
1707465300000|2024-02-09 07:55:00|71.32|70.52|71.34|70.54|71.35|70.55|71.31|70.51|19
1707465600000|2024-02-09 08:00:00|71.33|70.53|71.29|70.49|71.36|70.56|71.28|70.48|35
1707465900000|2024-02-09 08:05:00|71.27|70.47|71.42|70.62|71.45|70.65|71.21|70.41|71
1707466200000|2024-02-09 08:10:00|71.41|70.61|70.82|70.02|71.48|70.68|70.64|69.84|234
1707466500000|2024-02-09 08:15:00|70.8|70|70.89|70.09|70.89|70.09|70.76|69.96|103
1707466800000|2024-02-09 08:20:00|70.87|70.07|70.99|70.19|70.99|70.19|70.84|70.04|77
1707467100000|2024-02-09 08:25:00|70.98|70.18|70.98|70.18|70.99|70.19|70.91|70.11|41
1707467400000|2024-02-09 08:30:00|70.96|70.16|70.9|70.1|70.99|70.19|70.86|70.06|68
1707467700000|2024-02-09 08:35:00|70.91|70.11|71.01|70.21|71.01|70.21|70.87|70.07|48
1707468000000|2024-02-09 08:40:00|71|70.2|70.9|70.1|71|70.2|70.8|70|61
1707468300000|2024-02-09 08:45:00|70.91|70.11|70.94|70.14|70.95|70.15|70.91|70.11|55
1707468600000|2024-02-09 08:50:00|70.93|70.13|71.01|70.21|71.08|70.28|70.91|70.11|65
1707468900000|2024-02-09 08:55:00|71.02|70.22|71.15|70.35|71.17|70.37|71.01|70.21|80
1707469200000|2024-02-09 09:00:00|71.16|70.36|71.06|70.26|71.27|70.47|71.04|70.24|105
1707469500000|2024-02-09 09:05:00|71.07|70.27|71|70.2|71.14|70.34|71|70.2|48
1707469800000|2024-02-09 09:10:00|71.01|70.21|71.02|70.22|71.03|70.23|70.95|70.15|26
1707470100000|2024-02-09 09:15:00|71.04|70.24|70.99|70.19|71.04|70.24|70.86|70.06|73
1707470400000|2024-02-09 09:20:00|71|70.2|71.04|70.24|71.11|70.31|71|70.2|26
1707470700000|2024-02-09 09:25:00|71.03|70.23|70.98|70.18|71.07|70.27|70.96|70.16|42
1707471000000|2024-02-09 09:30:00|70.97|70.17|70.99|70.19|71.01|70.21|70.89|70.09|34
1707471300000|2024-02-09 09:35:00|71|70.2|70.99|70.19|71.08|70.28|70.97|70.17|28
1707471600000|2024-02-09 09:40:00|70.98|70.18|71|70.2|71.07|70.27|70.96|70.16|64
1707471900000|2024-02-09 09:45:00|70.98|70.18|71|70.2|71.07|70.27|70.97|70.17|21
1707472200000|2024-02-09 09:50:00|71.02|70.22|71.04|70.24|71.07|70.27|70.97|70.17|26
1707472500000|2024-02-09 09:55:00|71.03|70.23|70.94|70.14|71.03|70.23|70.94|70.14|18
1707472800000|2024-02-09 10:00:00|70.93|70.13|70.82|70.02|70.95|70.15|70.81|70.01|45
1707473100000|2024-02-09 10:05:00|70.83|70.03|70.91|70.11|70.92|70.12|70.82|70.02|39
1707473400000|2024-02-09 10:10:00|70.92|70.12|70.97|70.17|70.97|70.17|70.91|70.11|23
1707473700000|2024-02-09 10:15:00|70.98|70.18|70.91|70.11|70.98|70.18|70.91|70.11|9
1707474000000|2024-02-09 10:20:00|70.92|70.12|70.87|70.07|70.92|70.12|70.86|70.06|16
1707474300000|2024-02-09 10:25:00|70.86|70.06|70.81|70.01|70.86|70.06|70.73|69.93|34
1707474600000|2024-02-09 10:30:00|70.8|70|70.8|70|70.85|70.05|70.8|70|22
1707474900000|2024-02-09 10:35:00|70.81|70.01|70.82|70.02|70.85|70.05|70.81|70.01|8
1707475200000|2024-02-09 10:40:00|70.81|70.01|70.79|69.99|70.82|70.02|70.75|69.95|22
1707475500000|2024-02-09 10:45:00|70.8|70|70.86|70.06|70.88|70.08|70.8|70|21
1707475800000|2024-02-09 10:50:00|70.87|70.07|70.88|70.08|70.9|70.1|70.86|70.06|18
1707476100000|2024-02-09 10:55:00|70.89|70.09|70.96|70.16|70.97|70.17|70.88|70.08|29
1707476400000|2024-02-09 11:00:00|70.97|70.17|71.06|70.26|71.06|70.26|70.96|70.16|28
1707476700000|2024-02-09 11:05:00|71.07|70.27|70.98|70.18|71.1|70.3|70.9|70.1|66
1707477000000|2024-02-09 11:10:00|71|70.2|71.03|70.23|71.03|70.23|70.95|70.15|29
1707477300000|2024-02-09 11:15:00|71.04|70.24|70.99|70.19|71.08|70.28|70.99|70.19|29
1707477600000|2024-02-09 11:20:00|71|70.2|70.99|70.19|71|70.2|70.95|70.15|17
1707477900000|2024-02-09 11:25:00|71|70.2|71.02|70.22|71.05|70.25|70.99|70.19|24
1707478200000|2024-02-09 11:30:00|71.03|70.23|70.92|70.12|71.08|70.28|70.92|70.12|34
1707478500000|2024-02-09 11:35:00|70.91|70.11|70.89|70.09|70.91|70.11|70.87|70.07|16
1707478800000|2024-02-09 11:40:00|70.91|70.11|70.95|70.15|70.96|70.16|70.84|70.04|60
1707479100000|2024-02-09 11:45:00|70.94|70.14|71.08|70.28|71.08|70.28|70.85|70.05|66
1707479400000|2024-02-09 11:50:00|71.07|70.27|71.29|70.49|71.29|70.49|71.07|70.27|170
1707479700000|2024-02-09 11:55:00|71.28|70.48|71.3|70.5|71.31|70.51|71.2|70.4|162
1707480000000|2024-02-09 12:00:00|71.29|70.49|71.36|70.56|71.4|70.6|71.24|70.44|133
1707480300000|2024-02-09 12:05:00|71.35|70.55|71.53|70.73|71.67|70.87|71.34|70.54|213
1707480600000|2024-02-09 12:10:00|71.52|70.72|71.39|70.59|71.58|70.78|71.35|70.55|307
1707480900000|2024-02-09 12:15:00|71.38|70.58|71.39|70.59|71.49|70.69|71.35|70.55|161
1707481200000|2024-02-09 12:20:00|71.38|70.58|71.37|70.57|71.4|70.6|71.33|70.53|88
1707481500000|2024-02-09 12:25:00|71.36|70.56|71.4|70.6|71.4|70.6|71.29|70.49|89
1707481800000|2024-02-09 12:30:00|71.41|70.61|71.25|70.45|71.43|70.63|71.19|70.39|98
1707482100000|2024-02-09 12:35:00|71.27|70.47|71.37|70.57|71.39|70.59|71.27|70.47|27
1707482400000|2024-02-09 12:40:00|71.35|70.55|71.4|70.6|71.48|70.68|71.31|70.51|69
1707482700000|2024-02-09 12:45:00|71.41|70.61|71.41|70.61|71.46|70.66|71.39|70.59|45
1707483000000|2024-02-09 12:50:00|71.4|70.6|71.36|70.56|71.42|70.62|71.31|70.51|87
1707483300000|2024-02-09 12:55:00|71.37|70.57|71.29|70.49|71.38|70.58|71.25|70.45|74
1707483600000|2024-02-09 13:00:00|71.3|70.5|71.36|70.56|71.39|70.59|71.23|70.43|68
1707483900000|2024-02-09 13:05:00|71.37|70.57|71.31|70.51|71.39|70.59|71.29|70.49|44
1707484200000|2024-02-09 13:10:00|71.32|70.52|71.43|70.63|71.44|70.64|71.31|70.51|35
1707484500000|2024-02-09 13:15:00|71.44|70.64|71.37|70.57|71.47|70.67|71.37|70.57|63
1707484800000|2024-02-09 13:20:00|71.36|70.56|71.27|70.47|71.38|70.58|71.24|70.44|30
1707485100000|2024-02-09 13:25:00|71.26|70.46|71.35|70.55|71.37|70.57|71.22|70.42|93
1707485400000|2024-02-09 13:30:00|71.34|70.54|71.54|70.74|71.6|70.8|71.32|70.52|85
1707485700000|2024-02-09 13:35:00|71.53|70.73|71.55|70.75|71.61|70.81|71.52|70.72|44
1707486000000|2024-02-09 13:40:00|71.53|70.73|71.57|70.77|71.62|70.82|71.53|70.73|71
1707486300000|2024-02-09 13:45:00|71.58|70.78|71.59|70.79|71.64|70.84|71.51|70.71|94
1707486600000|2024-02-09 13:50:00|71.6|70.8|71.57|70.77|71.6|70.8|71.48|70.68|87
1707486900000|2024-02-09 13:55:00|71.58|70.78|71.51|70.71|71.61|70.81|71.5|70.7|32
1707487200000|2024-02-09 14:00:00|71.5|70.7|71.52|70.72|71.52|70.72|71.44|70.64|69
1707487500000|2024-02-09 14:05:00|71.53|70.73|71.64|70.84|71.68|70.88|71.51|70.71|66
1707487800000|2024-02-09 14:10:00|71.63|70.83|71.62|70.82|71.66|70.86|71.6|70.8|78
1707488100000|2024-02-09 14:15:00|71.6|70.8|71.15|70.35|71.6|70.8|71.1|70.3|188
1707488400000|2024-02-09 14:20:00|71.14|70.34|70.84|70.04|71.2|70.4|70.74|69.94|350
1707488700000|2024-02-09 14:25:00|70.85|70.05|70.89|70.09|70.91|70.11|70.51|69.71|297
1707489000000|2024-02-09 14:30:00|70.9|70.1|71.04|70.24|71.18|70.38|70.84|70.04|289
1707489300000|2024-02-09 14:35:00|71.03|70.23|71.01|70.21|71.07|70.27|70.94|70.14|205
1707489600000|2024-02-09 14:40:00|71|70.2|71|70.2|71.06|70.26|70.93|70.13|153
1707489900000|2024-02-09 14:45:00|71.01|70.21|70.97|70.17|71.05|70.25|70.94|70.14|72
1707490200000|2024-02-09 14:50:00|70.96|70.16|70.92|70.12|70.97|70.17|70.81|70.01|110
1707490500000|2024-02-09 14:55:00|70.93|70.13|71.02|70.22|71.04|70.24|70.89|70.09|71
1707490800000|2024-02-09 15:00:00|71.03|70.23|70.86|70.06|71.04|70.24|70.81|70.01|136
1707491100000|2024-02-09 15:05:00|70.85|70.05|71.04|70.24|71.07|70.27|70.85|70.05|140
1707491400000|2024-02-09 15:10:00|71.05|70.25|70.91|70.11|71.05|70.25|70.85|70.05|118
1707491700000|2024-02-09 15:15:00|70.92|70.12|71.09|70.29|71.09|70.29|70.78|69.98|105
1707492000000|2024-02-09 15:20:00|71.08|70.28|71.17|70.37|71.23|70.43|71.08|70.28|123
1707492300000|2024-02-09 15:25:00|71.16|70.36|71.25|70.45|71.33|70.53|71.16|70.36|120
1707492600000|2024-02-09 15:30:00|71.26|70.46|71.36|70.56|71.48|70.68|71.25|70.45|129
1707492900000|2024-02-09 15:35:00|71.37|70.57|71.39|70.59|71.41|70.61|71.28|70.48|69
1707493200000|2024-02-09 15:40:00|71.4|70.6|71.41|70.61|71.41|70.61|71.3|70.5|83
1707493500000|2024-02-09 15:45:00|71.4|70.6|71.31|70.51|71.43|70.63|71.3|70.5|106
1707493800000|2024-02-09 15:50:00|71.32|70.52|71.34|70.54|71.35|70.55|71.23|70.43|79
1707494100000|2024-02-09 15:55:00|71.33|70.53|71.28|70.48|71.35|70.55|71.27|70.47|49
1707494400000|2024-02-09 16:00:00|71.26|70.46|71.3|70.5|71.35|70.55|71.24|70.44|84
1707494700000|2024-02-09 16:05:00|71.29|70.49|71.25|70.45|71.3|70.5|71.24|70.44|101
1707495000000|2024-02-09 16:10:00|71.24|70.44|71.22|70.42|71.29|70.49|71.21|70.41|90
1707495300000|2024-02-09 16:15:00|71.21|70.41|71.12|70.32|71.22|70.42|71.1|70.3|55
1707495600000|2024-02-09 16:20:00|71.11|70.31|71|70.2|71.11|70.31|70.97|70.17|74
1707495900000|2024-02-09 16:25:00|71.01|70.21|70.94|70.14|71.03|70.23|70.92|70.12|48
1707496200000|2024-02-09 16:30:00|70.95|70.15|70.94|70.14|70.97|70.17|70.84|70.04|85
1707496500000|2024-02-09 16:35:00|70.95|70.15|70.97|70.17|71|70.2|70.91|70.11|48
1707496800000|2024-02-09 16:40:00|70.98|70.18|70.99|70.19|71.04|70.24|70.97|70.17|59
1707497100000|2024-02-09 16:45:00|71|70.2|70.84|70.04|71|70.2|70.8|70|97
1707497400000|2024-02-09 16:50:00|70.85|70.05|70.86|70.06|70.9|70.1|70.84|70.04|44
1707497700000|2024-02-09 16:55:00|70.85|70.05|70.87|70.07|70.89|70.09|70.85|70.05|29
1707498000000|2024-02-09 17:00:00|70.88|70.08|70.89|70.09|70.9|70.1|70.81|70.01|53
1707498300000|2024-02-09 17:05:00|70.88|70.08|70.99|70.19|71|70.2|70.87|70.07|37
1707498600000|2024-02-09 17:10:00|71|70.2|71.04|70.24|71.04|70.24|71|70.2|11
1707498900000|2024-02-09 17:15:00|71.05|70.25|71.16|70.36|71.16|70.36|71.04|70.24|15
1707499200000|2024-02-09 17:20:00|71.14|70.34|71.18|70.38|71.29|70.49|71.14|70.34|100
1707499500000|2024-02-09 17:25:00|71.17|70.37|71.19|70.39|71.25|70.45|71.17|70.37|68
1707499800000|2024-02-09 17:30:00|71.2|70.4|71.21|70.41|71.31|70.51|71.15|70.35|63
1707500100000|2024-02-09 17:35:00|71.22|70.42|71.12|70.32|71.23|70.43|71.12|70.32|133
1707500400000|2024-02-09 17:40:00|71.13|70.33|71.16|70.36|71.16|70.36|71.1|70.3|48
1707500700000|2024-02-09 17:45:00|71.17|70.37|71.15|70.35|71.18|70.38|71.13|70.33|69
1707501000000|2024-02-09 17:50:00|71.16|70.36|71.17|70.37|71.24|70.44|71.14|70.34|84
1707501300000|2024-02-09 17:55:00|71.18|70.38|71.17|70.37|71.2|70.4|71.16|70.36|62
1707501600000|2024-02-09 18:00:00|71.16|70.36|71.24|70.44|71.3|70.5|71.16|70.36|138
1707501900000|2024-02-09 18:05:00|71.22|70.42|71.14|70.34|71.23|70.43|71.08|70.28|100
1707502200000|2024-02-09 18:10:00|71.15|70.35|71.15|70.35|71.24|70.44|71.15|70.35|130
1707502500000|2024-02-09 18:15:00|71.16|70.36|71.17|70.37|71.18|70.38|71.12|70.32|52
1707502800000|2024-02-09 18:20:00|71.18|70.38|71.38|70.58|71.39|70.59|71.18|70.38|197
1707503100000|2024-02-09 18:25:00|71.37|70.57|71.36|70.56|71.41|70.61|71.28|70.48|142
1707503400000|2024-02-09 18:30:00|71.35|70.55|71.31|70.51|71.38|70.58|71.29|70.49|80
1707503700000|2024-02-09 18:35:00|71.33|70.53|71.23|70.43|71.35|70.55|71.21|70.41|67
1707504000000|2024-02-09 18:40:00|71.24|70.44|71.26|70.46|71.28|70.48|71.22|70.42|38
1707504300000|2024-02-09 18:45:00|71.24|70.44|71.27|70.47|71.29|70.49|71.22|70.42|98
1707504600000|2024-02-09 18:50:00|71.25|70.45|71.22|70.42|71.29|70.49|71.19|70.39|90
1707504900000|2024-02-09 18:55:00|71.21|70.41|71.19|70.39|71.21|70.41|71.09|70.29|136
1707505200000|2024-02-09 19:00:00|71.18|70.38|71.11|70.31|71.22|70.42|70.97|70.17|146
1707505500000|2024-02-09 19:05:00|71.12|70.32|70.94|70.14|71.13|70.33|70.94|70.14|78
1707505800000|2024-02-09 19:10:00|70.93|70.13|71.11|70.31|71.11|70.31|70.81|70.01|181
1707506100000|2024-02-09 19:15:00|71.1|70.3|70.93|70.13|71.1|70.3|70.91|70.11|83
1707506400000|2024-02-09 19:20:00|70.92|70.12|71|70.2|71|70.2|70.84|70.04|84
1707506700000|2024-02-09 19:25:00|71.01|70.21|71.1|70.3|71.1|70.3|71|70.2|74
1707507000000|2024-02-09 19:30:00|71.09|70.29|71.1|70.3|71.1|70.3|70.99|70.19|63
1707507300000|2024-02-09 19:35:00|71.11|70.31|71.17|70.37|71.17|70.37|71.1|70.3|88
1707507600000|2024-02-09 19:40:00|71.18|70.38|71.12|70.32|71.18|70.38|71.09|70.29|74
1707507900000|2024-02-09 19:45:00|71.11|70.31|71.08|70.28|71.14|70.34|71.06|70.26|62
1707508200000|2024-02-09 19:50:00|71.06|70.26|71.09|70.29|71.1|70.3|71.04|70.24|117
1707508500000|2024-02-09 19:55:00|71.06|70.26|71.12|70.32|71.13|70.33|71.05|70.25|88
1707508800000|2024-02-09 20:00:00|71.14|70.34|71.14|70.34|71.24|70.44|71.12|70.32|59
1707509100000|2024-02-09 20:05:00|71.13|70.33|71.19|70.39|71.21|70.41|71.12|70.32|51
1707509400000|2024-02-09 20:10:00|71.21|70.41|71.14|70.34|71.21|70.41|71.14|70.34|47
1707509700000|2024-02-09 20:15:00|71.17|70.37|71.2|70.4|71.2|70.4|71.11|70.31|63
1707510000000|2024-02-09 20:20:00|71.18|70.38|71.1|70.3|71.18|70.38|71.04|70.24|48
1707510300000|2024-02-09 20:25:00|71.13|70.33|71.1|70.3|71.13|70.33|71.08|70.28|75
1707510600000|2024-02-09 20:30:00|71.09|70.29|71.17|70.37|71.18|70.38|71.05|70.25|71
1707510900000|2024-02-09 20:35:00|71.18|70.38|71.18|70.38|71.19|70.39|71.09|70.29|80
1707511200000|2024-02-09 20:40:00|71.19|70.39|71.12|70.32|71.19|70.39|71.08|70.28|99
1707511500000|2024-02-09 20:45:00|71.1|70.3|71.12|70.32|71.12|70.32|71.03|70.23|31
1707511800000|2024-02-09 20:50:00|71.1|70.3|71.09|70.29|71.14|70.34|70.98|70.18|77
1707512100000|2024-02-09 20:55:00|71.08|70.28|71|70.2|71.12|70.32|70.99|70.19|46
1707512400000|2024-02-09 21:00:00|70.99|70.19|71.1|70.3|71.1|70.3|70.99|70.19|84
1707512700000|2024-02-09 21:05:00|71.09|70.29|71.05|70.25|71.12|70.32|71.03|70.23|41
1707513000000|2024-02-09 21:10:00|71.04|70.24|71.05|70.25|71.08|70.28|71.01|70.21|36
1707513300000|2024-02-09 21:15:00|71.06|70.26|71.16|70.36|71.22|70.42|71.06|70.26|59
1707513600000|2024-02-09 21:20:00|71.17|70.37|71.15|70.35|71.18|70.38|71.14|70.34|76
1707513900000|2024-02-09 21:25:00|71.16|70.36|71.05|70.25|71.16|70.36|71.04|70.24|76
1707514200000|2024-02-09 21:30:00|71.04|70.24|71.01|70.21|71.04|70.24|70.91|70.11|105
1707514500000|2024-02-09 21:35:00|71.02|70.22|71.09|70.29|71.09|70.29|71.01|70.21|72
1707514800000|2024-02-09 21:40:00|71.1|70.3|71.05|70.25|71.13|70.33|71.04|70.24|64
1707515100000|2024-02-09 21:45:00|71.04|70.24|71.29|70.49|71.3|70.5|71.03|70.23|96
1707515400000|2024-02-09 21:50:00|71.3|70.5|71.32|70.52|71.39|70.59|71.3|70.5|91
1707515700000|2024-02-09 21:55:00|71.31|70.51|71.31|70.51|71.35|70.55|71.26|70.46|82
1707552000000|2024-02-10 08:00:00|71.3|70.5|71.17|70.37|71.3|70.5|71.12|70.32|42
1707552300000|2024-02-10 08:05:00|71.18|70.38|71.14|70.34|71.18|70.38|71.13|70.33|12
1707552600000|2024-02-10 08:10:00|71.15|70.35|71.21|70.41|71.21|70.41|71.13|70.33|31
1707552900000|2024-02-10 08:15:00|71.22|70.42|71.23|70.43|71.23|70.43|71.19|70.39|28
1707553200000|2024-02-10 08:20:00|71.24|70.44|71.11|70.31|71.24|70.44|71.11|70.31|40
1707553500000|2024-02-10 08:25:00|71.1|70.3|71.12|70.32|71.12|70.32|71.07|70.27|33
1707553800000|2024-02-10 08:30:00|71.11|70.31|71.18|70.38|71.19|70.39|71.07|70.27|27
1707554100000|2024-02-10 08:35:00|71.19|70.39|71.11|70.31|71.2|70.4|71.11|70.31|66
1707554400000|2024-02-10 08:40:00|71.12|70.32|71.08|70.28|71.13|70.33|71.05|70.25|96
1707554700000|2024-02-10 08:45:00|71.07|70.27|71.1|70.3|71.13|70.33|71.04|70.24|103
1707555000000|2024-02-10 08:50:00|71.09|70.29|71.05|70.25|71.11|70.31|70.93|70.13|127
1707555300000|2024-02-10 08:55:00|71.06|70.26|70.98|70.18|71.07|70.27|70.98|70.18|66
1707555600000|2024-02-10 09:00:00|70.99|70.19|71.07|70.27|71.11|70.31|70.99|70.19|69
1707555900000|2024-02-10 09:05:00|71.08|70.28|71.04|70.24|71.17|70.37|71.04|70.24|77
1707556200000|2024-02-10 09:10:00|71.02|70.22|71.05|70.25|71.12|70.32|70.97|70.17|138
1707556500000|2024-02-10 09:15:00|71.06|70.26|71.06|70.26|71.08|70.28|71.04|70.24|66
1707556800000|2024-02-10 09:20:00|71.04|70.24|71.03|70.23|71.05|70.25|70.98|70.18|101
1707557100000|2024-02-10 09:25:00|71.02|70.22|71.06|70.26|71.1|70.3|71|70.2|81
1707557400000|2024-02-10 09:30:00|71.01|70.21|71.06|70.26|71.1|70.3|71|70.2|88
1707557700000|2024-02-10 09:35:00|71.05|70.25|71.03|70.23|71.06|70.26|71|70.2|81
1707558000000|2024-02-10 09:40:00|71.04|70.24|71.11|70.31|71.12|70.32|71.02|70.22|37
1707558300000|2024-02-10 09:45:00|71.1|70.3|71.06|70.26|71.11|70.31|71.01|70.21|63
1707558600000|2024-02-10 09:50:00|71.05|70.25|70.97|70.17|71.07|70.27|70.95|70.15|106
1707558900000|2024-02-10 09:55:00|70.96|70.16|70.88|70.08|70.97|70.17|70.84|70.04|68
1707559200000|2024-02-10 10:00:00|70.87|70.07|71|70.2|71.01|70.21|70.8|70|80
1707559500000|2024-02-10 10:05:00|71.01|70.21|71.02|70.22|71.03|70.23|70.96|70.16|91
1707559800000|2024-02-10 10:10:00|71.03|70.23|71.07|70.27|71.07|70.27|70.99|70.19|55
1707560100000|2024-02-10 10:15:00|71.06|70.26|71.07|70.27|71.08|70.28|71|70.2|58
1707560400000|2024-02-10 10:20:00|71.08|70.28|71.14|70.34|71.14|70.34|71.07|70.27|21
1707560700000|2024-02-10 10:25:00|71.13|70.33|71.13|70.33|71.19|70.39|71.13|70.33|26
1707561000000|2024-02-10 10:30:00|71.15|70.35|71.13|70.33|71.17|70.37|71.13|70.33|29
1707561300000|2024-02-10 10:35:00|71.14|70.34|71.08|70.28|71.14|70.34|71.08|70.28|16
1707561600000|2024-02-10 10:40:00|71.07|70.27|71.05|70.25|71.11|70.31|71.02|70.22|79
1707561900000|2024-02-10 10:45:00|71.04|70.24|70.85|70.05|71.05|70.25|70.76|69.96|234
1707562200000|2024-02-10 10:50:00|70.86|70.06|70.54|69.74|70.87|70.07|70.47|69.67|284
1707562500000|2024-02-10 10:55:00|70.55|69.75|70.46|69.66|70.61|69.81|70.46|69.66|168
1707562800000|2024-02-10 11:00:00|70.45|69.65|70.67|69.87|70.68|69.88|70.4|69.6|123
1707563100000|2024-02-10 11:05:00|70.68|69.88|70.62|69.82|70.71|69.91|70.62|69.82|146
1707563400000|2024-02-10 11:10:00|70.63|69.83|70.72|69.92|70.72|69.92|70.63|69.83|96
1707563700000|2024-02-10 11:15:00|70.71|69.91|70.67|69.87|70.73|69.93|70.64|69.84|133
1707564000000|2024-02-10 11:20:00|70.68|69.88|70.7|69.9|70.73|69.93|70.67|69.87|140
1707564300000|2024-02-10 11:25:00|70.71|69.91|70.7|69.9|70.72|69.92|70.63|69.83|103
1707564600000|2024-02-10 11:30:00|70.71|69.91|70.64|69.84|70.72|69.92|70.63|69.83|80
1707564900000|2024-02-10 11:35:00|70.63|69.83|70.6|69.8|70.65|69.85|70.59|69.79|120
1707565200000|2024-02-10 11:40:00|70.59|69.79|70.57|69.77|70.63|69.83|70.56|69.76|61
1707565500000|2024-02-10 11:45:00|70.56|69.76|70.56|69.76|70.59|69.79|70.55|69.75|56
1707565800000|2024-02-10 11:50:00|70.57|69.77|70.65|69.85|70.66|69.86|70.54|69.74|45
1707566100000|2024-02-10 11:55:00|70.64|69.84|70.68|69.88|70.7|69.9|70.64|69.84|59
1707566400000|2024-02-10 12:00:00|70.69|69.89|70.71|69.91|70.71|69.91|70.63|69.83|91
1707566700000|2024-02-10 12:05:00|70.7|69.9|70.79|69.99|70.8|70|70.7|69.9|61
1707567000000|2024-02-10 12:10:00|70.78|69.98|70.81|70.01|70.81|70.01|70.78|69.98|14
1707567300000|2024-02-10 12:15:00|70.8|70|70.76|69.96|70.8|70|70.75|69.95|81
1707567600000|2024-02-10 12:20:00|70.75|69.95|70.8|70|70.8|70|70.75|69.95|39
1707567900000|2024-02-10 12:25:00|70.81|70.01|70.76|69.96|70.81|70.01|70.75|69.95|45
1707568200000|2024-02-10 12:30:00|70.75|69.95|70.68|69.88|70.76|69.96|70.68|69.88|82
1707568500000|2024-02-10 12:35:00|70.69|69.89|70.62|69.82|70.69|69.89|70.61|69.81|70
1707568800000|2024-02-10 12:40:00|70.61|69.81|70.63|69.83|70.66|69.86|70.61|69.81|34
1707569100000|2024-02-10 12:45:00|70.64|69.84|70.57|69.77|70.64|69.84|70.57|69.77|69
1707569400000|2024-02-10 12:50:00|70.58|69.78|70.62|69.82|70.63|69.83|70.57|69.77|51
1707569700000|2024-02-10 12:55:00|70.63|69.83|70.67|69.87|70.68|69.88|70.62|69.82|33
1707570000000|2024-02-10 13:00:00|70.68|69.88|70.75|69.95|70.75|69.95|70.68|69.88|15
1707570300000|2024-02-10 13:05:00|70.74|69.94|70.69|69.89|70.74|69.94|70.68|69.88|37
1707570600000|2024-02-10 13:10:00|70.7|69.9|70.62|69.82|70.7|69.9|70.62|69.82|55
1707570900000|2024-02-10 13:15:00|70.63|69.83|70.58|69.78|70.66|69.86|70.57|69.77|64
1707571200000|2024-02-10 13:20:00|70.59|69.79|70.51|69.71|70.59|69.79|70.51|69.71|77
1707571500000|2024-02-10 13:25:00|70.52|69.72|70.53|69.73|70.54|69.74|70.5|69.7|58
1707571800000|2024-02-10 13:30:00|70.54|69.74|70.6|69.8|70.6|69.8|70.5|69.7|80
1707572100000|2024-02-10 13:35:00|70.59|69.79|70.59|69.79|70.67|69.87|70.58|69.78|106
1707572400000|2024-02-10 13:40:00|70.6|69.8|70.67|69.87|70.69|69.89|70.58|69.78|54
1707572700000|2024-02-10 13:45:00|70.68|69.88|70.75|69.95|70.76|69.96|70.67|69.87|51
1707573000000|2024-02-10 13:50:00|70.74|69.94|70.69|69.89|70.74|69.94|70.66|69.86|60
1707573300000|2024-02-10 13:55:00|70.68|69.88|70.71|69.91|70.74|69.94|70.68|69.88|52
1707573600000|2024-02-10 14:00:00|70.72|69.92|70.73|69.93|70.75|69.95|70.7|69.9|100
1707573900000|2024-02-10 14:05:00|70.74|69.94|70.72|69.92|70.74|69.94|70.69|69.89|97
1707574200000|2024-02-10 14:10:00|70.73|69.93|70.78|69.98|70.78|69.98|70.72|69.92|31
1707574500000|2024-02-10 14:15:00|70.77|69.97|70.73|69.93|70.78|69.98|70.73|69.93|66
1707574800000|2024-02-10 14:20:00|70.72|69.92|70.67|69.87|70.74|69.94|70.67|69.87|86
1707575100000|2024-02-10 14:25:00|70.68|69.88|70.72|69.92|70.74|69.94|70.67|69.87|31
1707575400000|2024-02-10 14:30:00|70.73|69.93|70.7|69.9|70.73|69.93|70.68|69.88|60
1707575700000|2024-02-10 14:35:00|70.71|69.91|70.67|69.87|70.71|69.91|70.65|69.85|43
1707576000000|2024-02-10 14:40:00|70.66|69.86|70.66|69.86|70.75|69.95|70.65|69.85|79
1707576300000|2024-02-10 14:45:00|70.65|69.85|70.67|69.87|70.68|69.88|70.64|69.84|39
1707576600000|2024-02-10 14:50:00|70.66|69.86|70.66|69.86|70.68|69.88|70.66|69.86|25
1707576900000|2024-02-10 14:55:00|70.67|69.87|70.67|69.87|70.67|69.87|70.67|69.87|1
1707577200000|2024-02-10 15:00:00|70.7|69.9|70.79|69.99|70.81|70.01|70.7|69.9|37
1707577500000|2024-02-10 15:05:00|70.78|69.98|70.8|70|70.87|70.07|70.78|69.98|45
1707577800000|2024-02-10 15:10:00|70.79|69.99|70.74|69.94|70.79|69.99|70.73|69.93|24
1707578100000|2024-02-10 15:15:00|70.75|69.95|70.79|69.99|70.84|70.04|70.73|69.93|55
1707578400000|2024-02-10 15:20:00|70.78|69.98|70.83|70.03|70.83|70.03|70.78|69.98|38
1707578700000|2024-02-10 15:25:00|70.82|70.02|70.81|70.01|70.82|70.02|70.8|70|30
1707579000000|2024-02-10 15:30:00|70.8|70|70.83|70.03|70.83|70.03|70.78|69.98|26
1707579300000|2024-02-10 15:35:00|70.82|70.02|70.78|69.98|70.85|70.05|70.78|69.98|21
1707579600000|2024-02-10 15:40:00|70.77|69.97|70.77|69.97|70.77|69.97|70.74|69.94|15
1707579900000|2024-02-10 15:45:00|70.78|69.98|70.73|69.93|70.81|70.01|70.7|69.9|39
1707580200000|2024-02-10 15:50:00|70.72|69.92|70.76|69.96|70.77|69.97|70.72|69.92|31
1707580500000|2024-02-10 15:55:00|70.77|69.97|70.79|69.99|70.79|69.99|70.76|69.96|41
1707580800000|2024-02-10 16:00:00|70.78|69.98|70.78|69.98|70.79|69.99|70.72|69.92|56
1707581100000|2024-02-10 16:05:00|70.79|69.99|70.74|69.94|70.8|70|70.73|69.93|31
1707581400000|2024-02-10 16:10:00|70.73|69.93|70.74|69.94|70.75|69.95|70.71|69.91|39
1707581700000|2024-02-10 16:15:00|70.73|69.93|70.74|69.94|70.75|69.95|70.72|69.92|42
1707582000000|2024-02-10 16:20:00|70.73|69.93|70.74|69.94|70.75|69.95|70.72|69.92|62
1707582300000|2024-02-10 16:25:00|70.73|69.93|70.76|69.96|70.76|69.96|70.73|69.93|26
1707582600000|2024-02-10 16:30:00|70.77|69.97|70.76|69.96|70.77|69.97|70.76|69.96|2
1707582900000|2024-02-10 16:35:00|70.77|69.97|70.84|70.04|70.86|70.06|70.75|69.95|24
1707583200000|2024-02-10 16:40:00|70.85|70.05|70.88|70.08|70.89|70.09|70.84|70.04|20
1707583500000|2024-02-10 16:45:00|70.87|70.07|70.81|70.01|70.87|70.07|70.81|70.01|43
1707583800000|2024-02-10 16:50:00|70.79|69.99|70.8|70|70.82|70.02|70.76|69.96|46
1707584100000|2024-02-10 16:55:00|70.81|70.01|70.93|70.13|70.93|70.13|70.8|70|15
1707584400000|2024-02-10 17:00:00|70.92|70.12|70.85|70.05|70.92|70.12|70.84|70.04|33
1707584700000|2024-02-10 17:05:00|70.86|70.06|70.86|70.06|70.99|70.19|70.81|70.01|105
1707585000000|2024-02-10 17:10:00|70.85|70.05|70.87|70.07|70.95|70.15|70.81|70.01|82
1707585300000|2024-02-10 17:15:00|70.88|70.08|70.9|70.1|70.97|70.17|70.87|70.07|47
1707585600000|2024-02-10 17:20:00|70.91|70.11|70.85|70.05|70.93|70.13|70.82|70.02|37
1707585900000|2024-02-10 17:25:00|70.86|70.06|70.93|70.13|70.94|70.14|70.84|70.04|50
1707586200000|2024-02-10 17:30:00|70.94|70.14|70.95|70.15|70.96|70.16|70.93|70.13|28
1707586500000|2024-02-10 17:35:00|70.96|70.16|70.87|70.07|70.98|70.18|70.87|70.07|62
1707586800000|2024-02-10 17:40:00|70.88|70.08|70.92|70.12|70.92|70.12|70.88|70.08|15
1707587100000|2024-02-10 17:45:00|70.93|70.13|70.86|70.06|70.93|70.13|70.85|70.05|51
1707587400000|2024-02-10 17:50:00|70.85|70.05|70.87|70.07|70.89|70.09|70.82|70.02|38
1707587700000|2024-02-10 17:55:00|70.88|70.08|70.81|70.01|70.88|70.08|70.8|70|60
1707588000000|2024-02-10 18:00:00|70.8|70|70.78|69.98|70.82|70.02|70.77|69.97|33
1707588300000|2024-02-10 18:05:00|70.77|69.97|70.84|70.04|70.87|70.07|70.77|69.97|31
1707588600000|2024-02-10 18:10:00|70.85|70.05|70.89|70.09|70.91|70.11|70.84|70.04|25
1707588900000|2024-02-10 18:15:00|70.9|70.1|70.87|70.07|70.92|70.12|70.86|70.06|39
1707589200000|2024-02-10 18:20:00|70.86|70.06|70.93|70.13|70.93|70.13|70.86|70.06|36
1707589500000|2024-02-10 18:25:00|70.94|70.14|70.97|70.17|70.97|70.17|70.94|70.14|10
1707589800000|2024-02-10 18:30:00|70.98|70.18|71.02|70.22|71.03|70.23|70.97|70.17|22
1707590100000|2024-02-10 18:35:00|71.03|70.23|71.03|70.23|71.04|70.24|71.02|70.22|13
1707590400000|2024-02-10 18:40:00|71.02|70.22|71.02|70.22|71.03|70.23|70.99|70.19|22
1707590700000|2024-02-10 18:45:00|71.03|70.23|70.99|70.19|71.04|70.24|70.98|70.18|32
1707591000000|2024-02-10 18:50:00|71|70.2|71.02|70.22|71.04|70.24|70.98|70.18|61
1707591300000|2024-02-10 18:55:00|71.01|70.21|71|70.2|71.05|70.25|71|70.2|52
1707591600000|2024-02-10 19:00:00|71.01|70.21|71|70.2|71.02|70.22|70.98|70.18|34
1707591900000|2024-02-10 19:05:00|71.01|70.21|71.01|70.21|71.02|70.22|70.99|70.19|46
1707592200000|2024-02-10 19:10:00|71.02|70.22|71.06|70.26|71.08|70.28|71.01|70.21|41
1707592500000|2024-02-10 19:15:00|71.05|70.25|71.06|70.26|71.07|70.27|71.05|70.25|42
1707592800000|2024-02-10 19:20:00|71.07|70.27|71.1|70.3|71.1|70.3|71.07|70.27|48
1707593100000|2024-02-10 19:25:00|71.09|70.29|71.11|70.31|71.11|70.31|71.09|70.29|11
1707593400000|2024-02-10 19:30:00|71.12|70.32|71.1|70.3|71.12|70.32|71.09|70.29|13
1707593700000|2024-02-10 19:35:00|71.09|70.29|71.09|70.29|71.11|70.31|71.06|70.26|50
1707594000000|2024-02-10 19:40:00|71.08|70.28|71.08|70.28|71.11|70.31|71.06|70.26|63
1707594300000|2024-02-10 19:45:00|71.09|70.29|71.07|70.27|71.09|70.29|71.05|70.25|63
1707594600000|2024-02-10 19:50:00|71.06|70.26|71.06|70.26|71.07|70.27|71.05|70.25|33
1707594900000|2024-02-10 19:55:00|71.05|70.25|71.04|70.24|71.07|70.27|71.03|70.23|45
1707595200000|2024-02-10 20:00:00|71.05|70.25|71.08|70.28|71.09|70.29|71.01|70.21|56
1707595500000|2024-02-10 20:05:00|71.07|70.27|71|70.2|71.08|70.28|70.98|70.18|44
1707595800000|2024-02-10 20:10:00|71.01|70.21|71.06|70.26|71.07|70.27|71.01|70.21|40
1707596100000|2024-02-10 20:15:00|71.05|70.25|71.08|70.28|71.09|70.29|71.03|70.23|63
1707596400000|2024-02-10 20:20:00|71.07|70.27|71.02|70.22|71.08|70.28|70.99|70.19|75
1707596700000|2024-02-10 20:25:00|71.01|70.21|71.01|70.21|71.03|70.23|70.99|70.19|39
1707597000000|2024-02-10 20:30:00|71|70.2|71.04|70.24|71.07|70.27|70.99|70.19|29
1707597300000|2024-02-10 20:35:00|71.03|70.23|71.11|70.31|71.11|70.31|71.03|70.23|65
1707597600000|2024-02-10 20:40:00|71.1|70.3|71.18|70.38|71.19|70.39|71.1|70.3|95
1707597900000|2024-02-10 20:45:00|71.17|70.37|71.18|70.38|71.3|70.5|71.15|70.35|140
1707598200000|2024-02-10 20:50:00|71.19|70.39|71.22|70.42|71.3|70.5|71.15|70.35|130
1707598500000|2024-02-10 20:55:00|71.21|70.41|71.14|70.34|71.27|70.47|71.13|70.33|102
1707598800000|2024-02-10 21:00:00|71.15|70.35|71.26|70.46|71.28|70.48|71.14|70.34|94
1707599100000|2024-02-10 21:05:00|71.27|70.47|71.24|70.44|71.28|70.48|71.2|70.4|74
1707599400000|2024-02-10 21:10:00|71.23|70.43|71.21|70.41|71.23|70.43|71.12|70.32|97
1707599700000|2024-02-10 21:15:00|71.2|70.4|71.22|70.42|71.25|70.45|71.19|70.39|93
1707600000000|2024-02-10 21:20:00|71.21|70.41|71.3|70.5|71.31|70.51|71.2|70.4|86
1707600300000|2024-02-10 21:25:00|71.31|70.51|71.33|70.53|71.33|70.53|71.29|70.49|112
1707600600000|2024-02-10 21:30:00|71.32|70.52|71.4|70.6|71.4|70.6|71.32|70.52|88
1707600900000|2024-02-10 21:35:00|71.39|70.59|71.3|70.5|71.4|70.6|71.3|70.5|79
1707601200000|2024-02-10 21:40:00|71.31|70.51|71.35|70.55|71.36|70.56|71.26|70.46|68
1707601500000|2024-02-10 21:45:00|71.36|70.56|71.37|70.57|71.37|70.57|71.31|70.51|58
1707601800000|2024-02-10 21:50:00|71.36|70.56|71.3|70.5|71.37|70.57|71.3|70.5|70
1707602100000|2024-02-10 21:55:00|71.31|70.51|71.3|70.5|71.32|70.52|71.28|70.48|28
1707602400000|2024-02-10 22:00:00|71.31|70.51|71.31|70.51|71.31|70.51|71.25|70.45|44
1707602700000|2024-02-10 22:05:00|71.32|70.52|71.26|70.46|71.37|70.57|71.24|70.44|67
1707603000000|2024-02-10 22:10:00|71.25|70.45|71.32|70.52|71.32|70.52|71.17|70.37|109
1707603300000|2024-02-10 22:15:00|71.31|70.51|71.26|70.46|71.32|70.52|71.19|70.39|77
1707603600000|2024-02-10 22:20:00|71.25|70.45|71.24|70.44|71.25|70.45|71.11|70.31|105
1707603900000|2024-02-10 22:25:00|71.25|70.45|71.21|70.41|71.29|70.49|71.21|70.41|55
1707604200000|2024-02-10 22:30:00|71.22|70.42|71.21|70.41|71.31|70.51|71.21|70.41|58
1707604500000|2024-02-10 22:35:00|71.2|70.4|71.13|70.33|71.2|70.4|71.13|70.33|26
1707604800000|2024-02-10 22:40:00|71.14|70.34|71.11|70.31|71.17|70.37|71.11|70.31|64
1707605100000|2024-02-10 22:45:00|71.12|70.32|71.01|70.21|71.26|70.46|71.01|70.21|88
1707605400000|2024-02-10 22:50:00|71.02|70.22|71.15|70.35|71.15|70.35|71|70.2|54
1707605700000|2024-02-10 22:55:00|71.16|70.36|71.19|70.39|71.2|70.4|71.13|70.33|50
1707606000000|2024-02-10 23:00:00|71.2|70.4|71.3|70.5|71.32|70.52|71.2|70.4|83
1707606300000|2024-02-10 23:05:00|71.29|70.49|71.29|70.49|71.35|70.55|71.28|70.48|71
1707606600000|2024-02-10 23:10:00|71.28|70.48|71.2|70.4|71.3|70.5|71.2|70.4|79
1707606900000|2024-02-10 23:15:00|71.18|70.38|71.18|70.38|71.21|70.41|71.16|70.36|44
1707607200000|2024-02-10 23:20:00|71.19|70.39|71.12|70.32|71.19|70.39|71.11|70.31|66
1707607500000|2024-02-10 23:25:00|71.13|70.33|71.12|70.32|71.13|70.33|71.05|70.25|83
1707607800000|2024-02-10 23:30:00|71.13|70.33|71.08|70.28|71.17|70.37|71.07|70.27|65
1707608100000|2024-02-10 23:35:00|71.09|70.29|71.14|70.34|71.16|70.36|71.09|70.29|103
1707608400000|2024-02-10 23:40:00|71.13|70.33|71.2|70.4|71.2|70.4|71.13|70.33|47
1707608700000|2024-02-10 23:45:00|71.19|70.39|71.19|70.39|71.21|70.41|71.18|70.38|43
1707609000000|2024-02-10 23:50:00|71.2|70.4|71.19|70.39|71.21|70.41|71.16|70.36|66
1707609300000|2024-02-10 23:55:00|71.18|70.38|71.21|70.41|71.23|70.43|71.18|70.38|45
1707609600000|2024-02-11 00:00:00|71.22|70.42|71.18|70.38|71.23|70.43|71.16|70.36|92
1707609900000|2024-02-11 00:05:00|71.17|70.37|71.14|70.34|71.18|70.38|71.13|70.33|60
1707610200000|2024-02-11 00:10:00|71.15|70.35|71.16|70.36|71.18|70.38|71.15|70.35|42
1707610500000|2024-02-11 00:15:00|71.15|70.35|71.08|70.28|71.17|70.37|71.07|70.27|59
1707610800000|2024-02-11 00:20:00|71.07|70.27|71.07|70.27|71.11|70.31|71.07|70.27|41
1707611100000|2024-02-11 00:25:00|71.06|70.26|71.15|70.35|71.15|70.35|71.05|70.25|63
1707611400000|2024-02-11 00:30:00|71.14|70.34|71.23|70.43|71.23|70.43|71.14|70.34|29
1707611700000|2024-02-11 00:35:00|71.22|70.42|71.22|70.42|71.23|70.43|71.15|70.35|43
1707612000000|2024-02-11 00:40:00|71.23|70.43|71.24|70.44|71.24|70.44|71.21|70.41|18
1707612300000|2024-02-11 00:45:00|71.25|70.45|71.16|70.36|71.25|70.45|71.13|70.33|46
1707612600000|2024-02-11 00:50:00|71.17|70.37|71.15|70.35|71.19|70.39|71.14|70.34|27
1707612900000|2024-02-11 00:55:00|71.16|70.36|71.18|70.38|71.2|70.4|71.13|70.33|36
1707613200000|2024-02-11 01:00:00|71.19|70.39|71.2|70.4|71.23|70.43|71.17|70.37|52
1707613500000|2024-02-11 01:05:00|71.21|70.41|71.23|70.43|71.27|70.47|71.21|70.41|23
1707613800000|2024-02-11 01:10:00|71.24|70.44|71.34|70.54|71.35|70.55|71.23|70.43|34
1707614100000|2024-02-11 01:15:00|71.33|70.53|71.2|70.4|71.34|70.54|71.2|70.4|49
1707614400000|2024-02-11 01:20:00|71.21|70.41|71.26|70.46|71.26|70.46|71.12|70.32|45
1707614700000|2024-02-11 01:25:00|71.25|70.45|71.2|70.4|71.26|70.46|71.13|70.33|62
1707615000000|2024-02-11 01:30:00|71.19|70.39|71.26|70.46|71.33|70.53|71.15|70.35|60
1707615300000|2024-02-11 01:35:00|71.27|70.47|71.33|70.53|71.35|70.55|71.25|70.45|31
1707615600000|2024-02-11 01:40:00|71.34|70.54|71.42|70.62|71.42|70.62|71.31|70.51|28
1707615900000|2024-02-11 01:45:00|71.41|70.61|71.43|70.63|71.44|70.64|71.41|70.61|12
1707616200000|2024-02-11 01:50:00|71.44|70.64|71.41|70.61|71.44|70.64|71.38|70.58|20
1707616500000|2024-02-11 01:55:00|71.4|70.6|71.38|70.58|71.4|70.6|71.35|70.55|23
1707616800000|2024-02-11 02:00:00|71.37|70.57|71.46|70.66|71.47|70.67|71.37|70.57|36
1707617100000|2024-02-11 02:05:00|71.47|70.67|71.43|70.63|71.48|70.68|71.42|70.62|32
1707617400000|2024-02-11 02:10:00|71.42|70.62|71.45|70.65|71.48|70.68|71.42|70.62|22
1707617700000|2024-02-11 02:15:00|71.44|70.64|71.33|70.53|71.44|70.64|71.32|70.52|20
1707618000000|2024-02-11 02:20:00|71.34|70.54|71.32|70.52|71.36|70.56|71.31|70.51|24
1707618300000|2024-02-11 02:25:00|71.31|70.51|71.31|70.51|71.33|70.53|71.29|70.49|20
1707618600000|2024-02-11 02:30:00|71.3|70.5|71.29|70.49|71.31|70.51|71.27|70.47|22
1707618900000|2024-02-11 02:35:00|71.28|70.48|71.34|70.54|71.34|70.54|71.27|70.47|23
1707619200000|2024-02-11 02:40:00|71.33|70.53|71.39|70.59|71.41|70.61|71.33|70.53|9
1707619500000|2024-02-11 02:45:00|71.38|70.58|71.3|70.5|71.38|70.58|71.28|70.48|36
1707619800000|2024-02-11 02:50:00|71.29|70.49|71.31|70.51|71.33|70.53|71.29|70.49|24
1707620100000|2024-02-11 02:55:00|71.3|70.5|71.34|70.54|71.34|70.54|71.3|70.5|17
1707620400000|2024-02-11 03:00:00|71.33|70.53|71.3|70.5|71.34|70.54|71.3|70.5|33
1707620700000|2024-02-11 03:05:00|71.31|70.51|71.32|70.52|71.33|70.53|71.31|70.51|25
1707621000000|2024-02-11 03:10:00|71.33|70.53|71.36|70.56|71.36|70.56|71.33|70.53|30
1707621300000|2024-02-11 03:15:00|71.35|70.55|71.32|70.52|71.36|70.56|71.32|70.52|15
1707621600000|2024-02-11 03:20:00|71.31|70.51|71.31|70.51|71.35|70.55|71.29|70.49|53
1707621900000|2024-02-11 03:25:00|71.3|70.5|71.33|70.53|71.33|70.53|71.28|70.48|34
1707622200000|2024-02-11 03:30:00|71.32|70.52|71.47|70.67|71.49|70.69|71.32|70.52|50
1707622500000|2024-02-11 03:35:00|71.48|70.68|71.96|71.16|71.96|71.16|71.48|70.68|182
1707622800000|2024-02-11 03:40:00|71.97|71.17|72.66|71.86|72.66|71.86|71.96|71.16|265
1707623100000|2024-02-11 03:45:00|72.67|71.87|72.99|72.19|73.07|72.27|72.67|71.87|294
1707623400000|2024-02-11 03:50:00|72.98|72.18|73.36|72.56|73.37|72.57|72.96|72.16|238
1707623700000|2024-02-11 03:55:00|73.37|72.57|73.08|72.28|73.37|72.57|72.93|72.13|227
1707624000000|2024-02-11 04:00:00|73.07|72.27|73.07|72.27|73.37|72.57|72.98|72.18|272
1707624300000|2024-02-11 04:05:00|73.06|72.26|72.87|72.07|73.08|72.28|72.78|71.98|144
1707624600000|2024-02-11 04:10:00|72.86|72.06|72.87|72.07|72.91|72.11|72.74|71.94|109
1707624900000|2024-02-11 04:15:00|72.88|72.08|73.02|72.22|73.02|72.22|72.83|72.03|72
1707625200000|2024-02-11 04:20:00|73.03|72.23|73.12|72.32|73.13|72.33|72.88|72.08|91
1707625500000|2024-02-11 04:25:00|73.13|72.33|73.21|72.41|73.24|72.44|73.08|72.28|115
1707625800000|2024-02-11 04:30:00|73.2|72.4|73.17|72.37|73.36|72.56|73.16|72.36|132
1707626100000|2024-02-11 04:35:00|73.18|72.38|73.45|72.65|73.49|72.69|73.18|72.38|152
1707626400000|2024-02-11 04:40:00|73.44|72.64|73.28|72.48|73.45|72.65|73.17|72.37|114
1707626700000|2024-02-11 04:45:00|73.29|72.49|73.23|72.43|73.32|72.52|73.18|72.38|115
1707627000000|2024-02-11 04:50:00|73.24|72.44|73.19|72.39|73.31|72.51|73.16|72.36|103
1707627300000|2024-02-11 04:55:00|73.2|72.4|73.08|72.28|73.21|72.41|73|72.2|102
1707627600000|2024-02-11 05:00:00|73.1|72.3|73.06|72.26|73.16|72.36|72.98|72.18|136
1707627900000|2024-02-11 05:05:00|73.05|72.25|72.95|72.15|73.05|72.25|72.95|72.15|104
1707628200000|2024-02-11 05:10:00|72.96|72.16|72.83|72.03|72.96|72.16|72.78|71.98|71
1707628500000|2024-02-11 05:15:00|72.84|72.04|72.94|72.14|72.95|72.15|72.78|71.98|72
1707628800000|2024-02-11 05:20:00|72.93|72.13|72.96|72.16|72.99|72.19|72.89|72.09|45
1707629100000|2024-02-11 05:25:00|72.97|72.17|72.96|72.16|73.02|72.22|72.96|72.16|35
1707629400000|2024-02-11 05:30:00|72.95|72.15|72.91|72.11|72.96|72.16|72.91|72.11|45
1707629700000|2024-02-11 05:35:00|72.93|72.13|72.84|72.04|72.95|72.15|72.84|72.04|59
1707630000000|2024-02-11 05:40:00|72.83|72.03|72.77|71.97|72.84|72.04|72.73|71.93|84
1707630300000|2024-02-11 05:45:00|72.76|71.96|72.69|71.89|72.8|72|72.69|71.89|123
1707630600000|2024-02-11 05:50:00|72.68|71.88|72.76|71.96|72.84|72.04|72.68|71.88|90
1707630900000|2024-02-11 05:55:00|72.77|71.97|72.85|72.05|72.85|72.05|72.77|71.97|47
1707631200000|2024-02-11 06:00:00|72.86|72.06|72.82|72.02|72.88|72.08|72.81|72.01|56
1707631500000|2024-02-11 06:05:00|72.81|72.01|72.8|72|72.82|72.02|72.79|71.99|64
1707631800000|2024-02-11 06:10:00|72.79|71.99|72.9|72.1|72.94|72.14|72.79|71.99|53
1707632100000|2024-02-11 06:15:00|72.89|72.09|72.83|72.03|72.93|72.13|72.8|72|106
1707632400000|2024-02-11 06:20:00|72.84|72.04|72.78|71.98|72.87|72.07|72.76|71.96|86
1707632700000|2024-02-11 06:25:00|72.77|71.97|72.81|72.01|72.82|72.02|72.7|71.9|81
1707633000000|2024-02-11 06:30:00|72.82|72.02|72.84|72.04|72.86|72.06|72.78|71.98|54
1707633300000|2024-02-11 06:35:00|72.86|72.06|72.88|72.08|72.9|72.1|72.84|72.04|77
1707633600000|2024-02-11 06:40:00|72.89|72.09|72.95|72.15|72.96|72.16|72.86|72.06|39
1707633900000|2024-02-11 06:45:00|72.96|72.16|72.91|72.11|72.97|72.17|72.89|72.09|70
1707634200000|2024-02-11 06:50:00|72.92|72.12|72.9|72.1|72.92|72.12|72.89|72.09|51
1707634500000|2024-02-11 06:55:00|72.89|72.09|72.93|72.13|72.95|72.15|72.89|72.09|47
1707634800000|2024-02-11 07:00:00|72.94|72.14|72.86|72.06|72.95|72.15|72.86|72.06|42
1707635100000|2024-02-11 07:05:00|72.85|72.05|72.9|72.1|72.91|72.11|72.78|71.98|49
1707635400000|2024-02-11 07:10:00|72.91|72.11|72.98|72.18|73|72.2|72.9|72.1|69
1707635700000|2024-02-11 07:15:00|72.99|72.19|72.99|72.19|73.01|72.21|72.94|72.14|43
1707636000000|2024-02-11 07:20:00|73|72.2|72.97|72.17|73.02|72.22|72.96|72.16|56
1707636300000|2024-02-11 07:25:00|72.98|72.18|72.96|72.16|73.04|72.24|72.96|72.16|45
1707636600000|2024-02-11 07:30:00|72.97|72.17|72.8|72|72.97|72.17|72.77|71.97|72
1707636900000|2024-02-11 07:35:00|72.81|72.01|72.72|71.92|72.81|72.01|72.71|71.91|111
1707637200000|2024-02-11 07:40:00|72.73|71.93|72.69|71.89|72.75|71.95|72.67|71.87|140
1707637500000|2024-02-11 07:45:00|72.7|71.9|72.72|71.92|72.72|71.92|72.68|71.88|104
1707637800000|2024-02-11 07:50:00|72.73|71.93|72.78|71.98|72.83|72.03|72.7|71.9|91
1707638100000|2024-02-11 07:55:00|72.79|71.99|72.81|72.01|72.81|72.01|72.75|71.95|74
1707638400000|2024-02-11 08:00:00|72.8|72|72.86|72.06|72.88|72.08|72.79|71.99|48
1707638700000|2024-02-11 08:05:00|72.85|72.05|72.91|72.11|72.91|72.11|72.85|72.05|33
1707639000000|2024-02-11 08:10:00|72.9|72.1|72.95|72.15|72.96|72.16|72.9|72.1|22
1707639300000|2024-02-11 08:15:00|72.94|72.14|72.83|72.03|72.95|72.15|72.81|72.01|47
1707639600000|2024-02-11 08:20:00|72.84|72.04|72.72|71.92|72.87|72.07|72.7|71.9|76
1707639900000|2024-02-11 08:25:00|72.71|71.91|72.71|71.91|72.72|71.92|72.69|71.89|35
1707640200000|2024-02-11 08:30:00|72.72|71.92|72.67|71.87|72.77|71.97|72.61|71.81|63
1707640500000|2024-02-11 08:35:00|72.68|71.88|72.74|71.94|72.76|71.96|72.68|71.88|71
1707640800000|2024-02-11 08:40:00|72.73|71.93|72.7|71.9|72.75|71.95|72.7|71.9|37
1707641100000|2024-02-11 08:45:00|72.71|71.91|72.63|71.83|72.71|71.91|72.63|71.83|47
1707641400000|2024-02-11 08:50:00|72.62|71.82|72.65|71.85|72.66|71.86|72.55|71.75|58
1707641700000|2024-02-11 08:55:00|72.66|71.86|72.63|71.83|72.66|71.86|72.54|71.74|91
1707642000000|2024-02-11 09:00:00|72.64|71.84|72.69|71.89|72.7|71.9|72.63|71.83|52
1707642300000|2024-02-11 09:05:00|72.68|71.88|72.64|71.84|72.69|71.89|72.63|71.83|47
1707642600000|2024-02-11 09:10:00|72.65|71.85|72.6|71.8|72.66|71.86|72.59|71.79|32
1707642900000|2024-02-11 09:15:00|72.59|71.79|72.6|71.8|72.62|71.82|72.56|71.76|30
1707643200000|2024-02-11 09:20:00|72.61|71.81|72.56|71.76|72.66|71.86|72.55|71.75|40
1707643500000|2024-02-11 09:25:00|72.55|71.75|72.56|71.76|72.58|71.78|72.55|71.75|48
1707643800000|2024-02-11 09:30:00|72.55|71.75|72.58|71.78|72.58|71.78|72.53|71.73|45
1707644100000|2024-02-11 09:35:00|72.59|71.79|72.58|71.78|72.61|71.81|72.56|71.76|38
1707644400000|2024-02-11 09:40:00|72.59|71.79|72.59|71.79|72.62|71.82|72.58|71.78|17
1707644700000|2024-02-11 09:45:00|72.58|71.78|72.49|71.69|72.59|71.79|72.45|71.65|63
1707645000000|2024-02-11 09:50:00|72.48|71.68|72.55|71.75|72.58|71.78|72.47|71.67|61
1707645300000|2024-02-11 09:55:00|72.56|71.76|72.56|71.76|72.57|71.77|72.55|71.75|35
1707645600000|2024-02-11 10:00:00|72.55|71.75|72.49|71.69|72.56|71.76|72.43|71.63|87
1707645900000|2024-02-11 10:05:00|72.48|71.68|72.49|71.69|72.49|71.69|72.47|71.67|98
1707646200000|2024-02-11 10:10:00|72.48|71.68|72.51|71.71|72.52|71.72|72.41|71.61|40
1707646500000|2024-02-11 10:15:00|72.52|71.72|72.58|71.78|72.59|71.79|72.51|71.71|39
1707646800000|2024-02-11 10:20:00|72.57|71.77|72.54|71.74|72.58|71.78|72.48|71.68|52
1707647100000|2024-02-11 10:25:00|72.53|71.73|72.5|71.7|72.53|71.73|72.43|71.63|74
1707647400000|2024-02-11 10:30:00|72.49|71.69|72.55|71.75|72.55|71.75|72.49|71.69|37
1707647700000|2024-02-11 10:35:00|72.54|71.74|72.49|71.69|72.54|71.74|72.49|71.69|18
1707648000000|2024-02-11 10:40:00|72.48|71.68|72.45|71.65|72.48|71.68|72.42|71.62|46
1707648300000|2024-02-11 10:45:00|72.44|71.64|72.32|71.52|72.45|71.65|72.26|71.46|96
1707648600000|2024-02-11 10:50:00|72.33|71.53|72.25|71.45|72.33|71.53|72.17|71.37|158
1707648900000|2024-02-11 10:55:00|72.24|71.44|72.39|71.59|72.43|71.63|72.23|71.43|129
1707649200000|2024-02-11 11:00:00|72.4|71.6|72.46|71.66|72.47|71.67|72.36|71.56|101
1707649500000|2024-02-11 11:05:00|72.45|71.65|72.49|71.69|72.52|71.72|72.43|71.63|91
1707649800000|2024-02-11 11:10:00|72.48|71.68|72.47|71.67|72.49|71.69|72.44|71.64|55
1707650100000|2024-02-11 11:15:00|72.46|71.66|72.42|71.62|72.48|71.68|72.33|71.53|155
1707650400000|2024-02-11 11:20:00|72.43|71.63|72.44|71.64|72.47|71.67|72.41|71.61|56
1707650700000|2024-02-11 11:25:00|72.43|71.63|72.47|71.67|72.49|71.69|72.41|71.61|80
1707651000000|2024-02-11 11:30:00|72.48|71.68|72.35|71.55|72.48|71.68|72.33|71.53|109
1707651300000|2024-02-11 11:35:00|72.34|71.54|72.33|71.53|72.41|71.61|72.33|71.53|69
1707651600000|2024-02-11 11:40:00|72.34|71.54|72.34|71.54|72.35|71.55|72.33|71.53|73
1707651900000|2024-02-11 11:45:00|72.33|71.53|72.44|71.64|72.47|71.67|72.33|71.53|75
1707652200000|2024-02-11 11:50:00|72.45|71.65|72.46|71.66|72.47|71.67|72.43|71.63|70
1707652500000|2024-02-11 11:55:00|72.45|71.65|72.49|71.69|72.5|71.7|72.45|71.65|45
1707652800000|2024-02-11 12:00:00|72.5|71.7|72.44|71.64|72.5|71.7|72.41|71.61|128
1707653100000|2024-02-11 12:05:00|72.43|71.63|72.38|71.58|72.44|71.64|72.35|71.55|113
1707653400000|2024-02-11 12:10:00|72.33|71.53|72.37|71.57|72.39|71.59|72.31|71.51|119
1707653700000|2024-02-11 12:15:00|72.36|71.56|72.37|71.57|72.4|71.6|72.33|71.53|86
1707654000000|2024-02-11 12:20:00|72.36|71.56|72.4|71.6|72.42|71.62|72.31|71.51|79
1707654300000|2024-02-11 12:25:00|72.39|71.59|72.4|71.6|72.42|71.62|72.38|71.58|38
1707654600000|2024-02-11 12:30:00|72.39|71.59|72.33|71.53|72.4|71.6|72.33|71.53|73
1707654900000|2024-02-11 12:35:00|72.34|71.54|72.32|71.52|72.36|71.56|72.27|71.47|76
1707655200000|2024-02-11 12:40:00|72.31|71.51|72.36|71.56|72.36|71.56|72.27|71.47|90
1707655500000|2024-02-11 12:45:00|72.35|71.55|72.39|71.59|72.39|71.59|72.33|71.53|55
1707655800000|2024-02-11 12:50:00|72.38|71.58|72.46|71.66|72.47|71.67|72.38|71.58|41
1707656100000|2024-02-11 12:55:00|72.47|71.67|72.57|71.77|72.57|71.77|72.47|71.67|32
1707656400000|2024-02-11 13:00:00|72.58|71.78|72.54|71.74|72.62|71.82|72.54|71.74|34
1707656700000|2024-02-11 13:05:00|72.53|71.73|72.55|71.75|72.55|71.75|72.51|71.71|26
1707657000000|2024-02-11 13:10:00|72.56|71.76|72.53|71.73|72.57|71.77|72.53|71.73|19
1707657300000|2024-02-11 13:15:00|72.54|71.74|72.37|71.57|72.54|71.74|72.37|71.57|66
1707657600000|2024-02-11 13:20:00|72.36|71.56|72.34|71.54|72.36|71.56|72.18|71.38|154
1707657900000|2024-02-11 13:25:00|72.35|71.55|72.35|71.55|72.37|71.57|72.23|71.43|122
1707658200000|2024-02-11 13:30:00|72.34|71.54|72.32|71.52|72.35|71.55|72.25|71.45|142
1707658500000|2024-02-11 13:35:00|72.33|71.53|72.41|71.61|72.43|71.63|72.33|71.53|73
1707658800000|2024-02-11 13:40:00|72.42|71.62|72.45|71.65|72.45|71.65|72.35|71.55|58
1707659100000|2024-02-11 13:45:00|72.44|71.64|72.39|71.59|72.45|71.65|72.35|71.55|54
1707659400000|2024-02-11 13:50:00|72.4|71.6|72.27|71.47|72.46|71.66|72.26|71.46|139
1707659700000|2024-02-11 13:55:00|72.28|71.48|72.2|71.4|72.31|71.51|72.17|71.37|169
1707660000000|2024-02-11 14:00:00|72.19|71.39|72.26|71.46|72.27|71.47|72.19|71.39|61
1707660300000|2024-02-11 14:05:00|72.27|71.47|72.23|71.43|72.33|71.53|72.2|71.4|104
1707660600000|2024-02-11 14:10:00|72.22|71.42|72.12|71.32|72.22|71.42|71.97|71.17|210
1707660900000|2024-02-11 14:15:00|72.13|71.33|72.28|71.48|72.31|71.51|72.04|71.24|155
1707661200000|2024-02-11 14:20:00|72.29|71.49|72.35|71.55|72.35|71.55|72.26|71.46|97
1707661500000|2024-02-11 14:25:00|72.34|71.54|72.37|71.57|72.37|71.57|72.32|71.52|56
1707661800000|2024-02-11 14:30:00|72.38|71.58|72.51|71.71|72.51|71.71|72.34|71.54|99
1707662100000|2024-02-11 14:35:00|72.52|71.72|72.62|71.82|72.63|71.83|72.52|71.72|48
1707662400000|2024-02-11 14:40:00|72.61|71.81|72.64|71.84|72.69|71.89|72.56|71.76|75
1707662700000|2024-02-11 14:45:00|72.63|71.83|72.59|71.79|72.65|71.85|72.5|71.7|67
1707663000000|2024-02-11 14:50:00|72.6|71.8|72.62|71.82|72.66|71.86|72.6|71.8|45
1707663300000|2024-02-11 14:55:00|72.61|71.81|72.55|71.75|72.61|71.81|72.54|71.74|42
1707663600000|2024-02-11 15:00:00|72.54|71.74|72.62|71.82|72.65|71.85|72.5|71.7|51
1707663900000|2024-02-11 15:05:00|72.63|71.83|72.66|71.86|72.74|71.94|72.58|71.78|118
1707664200000|2024-02-11 15:10:00|72.67|71.87|72.64|71.84|72.73|71.93|72.62|71.82|110
1707664500000|2024-02-11 15:15:00|72.65|71.85|72.65|71.85|72.72|71.92|72.58|71.78|94
1707664800000|2024-02-11 15:20:00|72.66|71.86|72.57|71.77|72.72|71.92|72.53|71.73|108
1707665100000|2024-02-11 15:25:00|72.58|71.78|72.58|71.78|72.6|71.8|72.5|71.7|86
1707665400000|2024-02-11 15:30:00|72.59|71.79|72.58|71.78|72.6|71.8|72.55|71.75|51
1707665700000|2024-02-11 15:35:00|72.57|71.77|72.63|71.83|72.64|71.84|72.47|71.67|79
1707666000000|2024-02-11 15:40:00|72.64|71.84|72.72|71.92|72.72|71.92|72.62|71.82|37
1707666300000|2024-02-11 15:45:00|72.73|71.93|72.62|71.82|72.75|71.95|72.59|71.79|65
1707666600000|2024-02-11 15:50:00|72.61|71.81|72.68|71.88|72.73|71.93|72.61|71.81|61
1707666900000|2024-02-11 15:55:00|72.67|71.87|72.7|71.9|72.72|71.92|72.64|71.84|46
1707667200000|2024-02-11 16:00:00|72.69|71.89|72.59|71.79|72.71|71.91|72.58|71.78|85
1707667500000|2024-02-11 16:05:00|72.58|71.78|72.55|71.75|72.6|71.8|72.53|71.73|51
1707667800000|2024-02-11 16:10:00|72.54|71.74|72.42|71.62|72.54|71.74|72.37|71.57|73
1707668100000|2024-02-11 16:15:00|72.41|71.61|72.43|71.63|72.44|71.64|72.35|71.55|99
1707668400000|2024-02-11 16:20:00|72.42|71.62|72.48|71.68|72.49|71.69|72.38|71.58|35
1707668700000|2024-02-11 16:25:00|72.47|71.67|72.51|71.71|72.53|71.73|72.44|71.64|55
1707669000000|2024-02-11 16:30:00|72.5|71.7|72.39|71.59|72.57|71.77|72.39|71.59|101
1707669300000|2024-02-11 16:35:00|72.4|71.6|72.51|71.71|72.57|71.77|72.39|71.59|86
1707669600000|2024-02-11 16:40:00|72.5|71.7|72.52|71.72|72.55|71.75|72.49|71.69|55
1707669900000|2024-02-11 16:45:00|72.53|71.73|72.5|71.7|72.59|71.79|72.5|71.7|66
1707670200000|2024-02-11 16:50:00|72.49|71.69|72.52|71.72|72.53|71.73|72.45|71.65|64
1707670500000|2024-02-11 16:55:00|72.51|71.71|72.5|71.7|72.55|71.75|72.5|71.7|26
1707670800000|2024-02-11 17:00:00|72.51|71.71|72.57|71.77|72.6|71.8|72.51|71.71|31
1707671100000|2024-02-11 17:05:00|72.58|71.78|72.68|71.88|72.7|71.9|72.58|71.78|93
1707671400000|2024-02-11 17:10:00|72.67|71.87|72.77|71.97|72.8|72|72.67|71.87|83
1707671700000|2024-02-11 17:15:00|72.75|71.95|72.67|71.87|72.76|71.96|72.64|71.84|86
1707672000000|2024-02-11 17:20:00|72.66|71.86|72.72|71.92|72.77|71.97|72.63|71.83|52
1707672300000|2024-02-11 17:25:00|72.73|71.93|72.75|71.95|72.77|71.97|72.72|71.92|90
1707672600000|2024-02-11 17:30:00|72.76|71.96|72.66|71.86|72.77|71.97|72.66|71.86|38
1707672900000|2024-02-11 17:35:00|72.67|71.87|72.68|71.88|72.69|71.89|72.64|71.84|20
1707673200000|2024-02-11 17:40:00|72.69|71.89|72.64|71.84|72.7|71.9|72.64|71.84|44
1707673500000|2024-02-11 17:45:00|72.65|71.85|72.64|71.84|72.66|71.86|72.63|71.83|26
1707673800000|2024-02-11 17:50:00|72.63|71.83|72.59|71.79|72.64|71.84|72.58|71.78|32
1707674100000|2024-02-11 17:55:00|72.58|71.78|72.57|71.77|72.61|71.81|72.57|71.77|50
1707674400000|2024-02-11 18:00:00|72.58|71.78|72.49|71.69|72.58|71.78|72.48|71.68|26
1707674700000|2024-02-11 18:05:00|72.48|71.68|72.46|71.66|72.48|71.68|72.44|71.64|54
1707675000000|2024-02-11 18:10:00|72.45|71.65|72.45|71.65|72.47|71.67|72.41|71.61|24
1707675300000|2024-02-11 18:15:00|72.46|71.66|72.38|71.58|72.48|71.68|72.38|71.58|41
1707675600000|2024-02-11 18:20:00|72.39|71.59|72.38|71.58|72.39|71.59|72.36|71.56|68
1707675900000|2024-02-11 18:25:00|72.39|71.59|72.36|71.56|72.4|71.6|72.35|71.55|34
1707676200000|2024-02-11 18:30:00|72.35|71.55|72.26|71.46|72.37|71.57|72.2|71.4|106
1707676500000|2024-02-11 18:35:00|72.25|71.45|72.3|71.5|72.33|71.53|72.23|71.43|96
1707676800000|2024-02-11 18:40:00|72.29|71.49|72.37|71.57|72.38|71.58|72.28|71.48|43
1707677100000|2024-02-11 18:45:00|72.36|71.56|72.58|71.78|72.59|71.79|72.31|71.51|60
1707677400000|2024-02-11 18:50:00|72.57|71.77|72.59|71.79|72.61|71.81|72.51|71.71|89
1707677700000|2024-02-11 18:55:00|72.6|71.8|72.59|71.79|72.6|71.8|72.57|71.77|55
1707678000000|2024-02-11 19:00:00|72.6|71.8|72.64|71.84|72.66|71.86|72.59|71.79|49
1707678300000|2024-02-11 19:05:00|72.65|71.85|72.79|71.99|72.79|71.99|72.63|71.83|75
1707678600000|2024-02-11 19:10:00|72.78|71.98|72.85|72.05|72.89|72.09|72.78|71.98|70
1707678900000|2024-02-11 19:15:00|72.84|72.04|72.75|71.95|72.84|72.04|72.72|71.92|86
1707679200000|2024-02-11 19:20:00|72.76|71.96|72.71|71.91|72.84|72.04|72.68|71.88|63
1707679500000|2024-02-11 19:25:00|72.7|71.9|72.7|71.9|72.71|71.91|72.66|71.86|39
1707679800000|2024-02-11 19:30:00|72.71|71.91|72.75|71.95|72.82|72.02|72.69|71.89|49
1707680100000|2024-02-11 19:35:00|72.74|71.94|72.7|71.9|72.76|71.96|72.7|71.9|45
1707680400000|2024-02-11 19:40:00|72.69|71.89|72.91|72.11|72.95|72.15|72.69|71.89|43
1707680700000|2024-02-11 19:45:00|72.92|72.12|72.94|72.14|72.94|72.14|72.85|72.05|30
1707681000000|2024-02-11 19:50:00|72.93|72.13|72.78|71.98|72.94|72.14|72.76|71.96|43
1707681300000|2024-02-11 19:55:00|72.77|71.97|72.71|71.91|72.79|71.99|72.71|71.91|51
1707681600000|2024-02-11 20:00:00|72.73|71.93|72.71|71.91|72.82|72.02|72.67|71.87|86
1707681900000|2024-02-11 20:05:00|72.72|71.92|72.72|71.92|72.76|71.96|72.71|71.91|37
1707682200000|2024-02-11 20:10:00|72.71|71.91|72.66|71.86|72.71|71.91|72.65|71.85|28
1707682500000|2024-02-11 20:15:00|72.65|71.85|72.76|71.96|72.78|71.98|72.64|71.84|69
1707682800000|2024-02-11 20:20:00|72.75|71.95|73.31|71.31|73.35|71.96|72.71|71.31|55
1707683100000|2024-02-11 20:25:00|73.32|71.32|73.28|71.28|73.35|71.35|73.28|71.28|70
1707683400000|2024-02-11 20:30:00|73.27|71.27|73.22|71.22|73.29|71.29|73.21|71.21|93
1707683700000|2024-02-11 20:35:00|73.21|71.21|72.94|70.94|73.25|71.25|72.89|70.89|117
1707684000000|2024-02-11 20:40:00|72.93|70.93|72.91|70.91|72.95|70.95|72.85|70.85|112
1707684300000|2024-02-11 20:45:00|72.92|70.92|72.84|70.84|72.92|70.92|72.8|70.8|67
1707684600000|2024-02-11 20:50:00|72.85|70.85|72.66|70.66|72.86|70.86|72.58|70.58|151
1707684900000|2024-02-11 20:55:00|72.65|70.65|72.61|70.61|72.72|70.72|72.46|70.46|143
1707685200000|2024-02-11 21:00:00|72.62|70.62|72.77|70.77|72.8|70.8|72.61|70.61|105
1707685500000|2024-02-11 21:05:00|72.78|70.78|72.69|70.69|72.84|70.84|72.63|70.63|100
1707685800000|2024-02-11 21:10:00|72.7|70.7|72.6|70.6|72.71|70.71|72.53|70.53|119
1707686100000|2024-02-11 21:15:00|72.59|70.59|72.54|70.54|72.63|70.63|72.51|70.51|54
1707686400000|2024-02-11 21:20:00|72.53|70.53|72.5|70.5|72.6|70.6|72.48|70.48|77
1707686700000|2024-02-11 21:25:00|72.49|70.49|72.48|70.48|72.56|70.56|72.37|70.37|90
1707687000000|2024-02-11 21:30:00|72.47|70.47|72.51|70.51|72.52|70.52|72.37|70.37|98
1707687300000|2024-02-11 21:35:00|72.5|70.5|72.45|70.45|72.51|70.51|72.36|70.36|73
1707687600000|2024-02-11 21:40:00|72.46|70.46|72.47|70.47|72.55|70.55|72.43|70.43|89
1707687900000|2024-02-11 21:45:00|72.48|70.48|71.97|71.17|72.5|71.18|71.84|70.44|94
1707688200000|2024-02-11 21:50:00|71.98|71.18|71.98|71.18|71.98|71.18|71.93|71.13|79
1707688500000|2024-02-11 21:55:00|71.97|71.17|71.94|71.14|71.98|71.18|71.9|71.1|48
1707688800000|2024-02-11 22:00:00|71.95|71.15|71.97|71.17|71.98|71.18|71.88|71.08|39
1707689100000|2024-02-11 22:05:00|71.96|71.16|71.84|71.04|71.96|71.16|71.8|71|57
1707689400000|2024-02-11 22:10:00|71.85|71.05|71.93|71.13|71.93|71.13|71.79|70.99|66
1707689700000|2024-02-11 22:15:00|71.94|71.14|71.89|71.09|71.95|71.15|71.86|71.06|111
1707690000000|2024-02-11 22:20:00|71.9|71.1|71.91|71.11|71.92|71.12|71.89|71.09|60
1707690300000|2024-02-11 22:25:00|71.9|71.1|71.86|71.06|71.91|71.11|71.84|71.04|73
1707690600000|2024-02-11 22:30:00|71.87|71.07|71.87|71.07|71.9|71.1|71.86|71.06|57
1707690900000|2024-02-11 22:35:00|71.88|71.08|71.92|71.12|71.92|71.12|71.87|71.07|35
1707691200000|2024-02-11 22:40:00|71.91|71.11|71.94|71.14|71.95|71.15|71.91|71.11|103
1707691500000|2024-02-11 22:45:00|71.93|71.13|71.95|71.15|71.96|71.16|71.93|71.13|89
1707691800000|2024-02-11 22:50:00|71.96|71.16|71.85|71.05|71.96|71.16|71.84|71.04|39
1707692100000|2024-02-11 22:55:00|71.87|71.07|71.83|71.03|71.87|71.07|71.79|70.99|14
1707692400000|2024-02-11 23:00:00|71.84|71.04|71.85|71.05|71.89|71.09|71.83|71.03|74
1707692700000|2024-02-11 23:05:00|71.84|71.04|71.83|71.03|71.87|71.07|71.77|70.97|77
1707693000000|2024-02-11 23:10:00|71.82|71.02|71.83|71.03|71.86|71.06|71.82|71.02|40
1707693300000|2024-02-11 23:15:00|71.84|71.04|71.92|71.12|71.93|71.13|71.81|71.01|63
1707693600000|2024-02-11 23:20:00|71.93|71.13|71.93|71.13|71.96|71.16|71.92|71.12|50
1707693900000|2024-02-11 23:25:00|71.94|71.14|71.92|71.12|71.94|71.14|71.9|71.1|15
1707694200000|2024-02-11 23:30:00|71.95|71.15|71.95|71.15|71.98|71.18|71.94|71.14|27
1707694500000|2024-02-11 23:35:00|71.96|71.16|71.95|71.15|71.98|71.18|71.95|71.15|33
1707694800000|2024-02-11 23:40:00|71.94|71.14|71.89|71.09|71.94|71.14|71.88|71.08|49
1707695100000|2024-02-11 23:45:00|71.88|71.08|71.87|71.07|71.93|71.13|71.86|71.06|35
1707695400000|2024-02-11 23:50:00|71.86|71.06|71.93|71.13|71.96|71.16|71.86|71.06|34
1707695700000|2024-02-11 23:55:00|71.94|71.14|71.96|71.16|71.97|71.17|71.89|71.09|42
1707696000000|2024-02-12 00:00:00|71.97|71.17|71.89|71.09|71.97|71.17|71.82|71.02|91
1707696300000|2024-02-12 00:05:00|71.9|71.1|71.86|71.06|71.99|71.19|71.85|71.05|131
1707696600000|2024-02-12 00:10:00|71.87|71.07|71.9|71.1|71.94|71.14|71.86|71.06|79
1707696900000|2024-02-12 00:15:00|71.91|71.11|71.99|71.19|72.02|71.22|71.9|71.1|56
1707697200000|2024-02-12 00:20:00|72|71.2|72.1|71.3|72.11|71.31|71.97|71.17|91
1707697500000|2024-02-12 00:25:00|72.11|71.31|72.16|71.36|72.2|71.4|72.1|71.3|73
1707697800000|2024-02-12 00:30:00|72.17|71.37|72.2|71.4|72.25|71.45|72.01|71.21|109
1707698100000|2024-02-12 00:35:00|72.22|71.42|72.16|71.36|72.22|71.42|72.09|71.29|81
1707698400000|2024-02-12 00:40:00|72.15|71.35|72.21|71.41|72.23|71.43|72.12|71.32|46
1707698700000|2024-02-12 00:45:00|72.2|71.4|72.17|71.37|72.23|71.43|72.13|71.33|43
1707699000000|2024-02-12 00:50:00|72.16|71.36|72.14|71.34|72.17|71.37|72.02|71.22|51
1707699300000|2024-02-12 00:55:00|72.15|71.35|72.17|71.37|72.18|71.38|72.12|71.32|30
1707699600000|2024-02-12 01:00:00|72.16|71.36|72.08|71.28|72.17|71.37|72.01|71.21|69
1707699900000|2024-02-12 01:05:00|72.07|71.27|72|71.2|72.07|71.27|71.95|71.15|135
1707700200000|2024-02-12 01:10:00|72.01|71.21|72.08|71.28|72.1|71.3|72|71.2|124
1707700500000|2024-02-12 01:15:00|72.09|71.29|72.21|71.41|72.21|71.41|72.05|71.25|53
1707700800000|2024-02-12 01:20:00|72.2|71.4|72.23|71.43|72.24|71.44|72.16|71.36|63
1707701100000|2024-02-12 01:25:00|72.24|71.44|72.16|71.36|72.26|71.46|72.13|71.33|97
1707701400000|2024-02-12 01:30:00|72.17|71.37|72.12|71.32|72.17|71.37|72.04|71.24|114
1707701700000|2024-02-12 01:35:00|72.13|71.33|72.06|71.26|72.14|71.34|72.06|71.26|113
1707702000000|2024-02-12 01:40:00|72.07|71.27|72.06|71.26|72.07|71.27|72.02|71.22|102
1707702300000|2024-02-12 01:45:00|72.07|71.27|72.05|71.25|72.11|71.31|72.04|71.24|102
1707702600000|2024-02-12 01:50:00|72.06|71.26|72.06|71.26|72.06|71.26|71.96|71.16|58
1707702900000|2024-02-12 01:55:00|72.05|71.25|72.05|71.25|72.12|71.32|72.05|71.25|70
1707703200000|2024-02-12 02:00:00|72.06|71.26|72.06|71.26|72.07|71.27|72|71.2|31
1707703500000|2024-02-12 02:05:00|72.07|71.27|71.96|71.16|72.13|71.33|71.96|71.16|43
1707703800000|2024-02-12 02:10:00|71.97|71.17|71.91|71.11|71.99|71.19|71.89|71.09|29
1707704100000|2024-02-12 02:15:00|71.89|71.09|71.76|70.96|71.91|71.11|71.76|70.96|72
1707704400000|2024-02-12 02:20:00|71.77|70.97|71.75|70.95|71.77|70.97|71.67|70.87|104
1707704700000|2024-02-12 02:25:00|71.74|70.94|71.59|70.79|71.75|70.95|71.54|70.74|88
1707705000000|2024-02-12 02:30:00|71.6|70.8|71.66|70.86|71.67|70.87|71.59|70.79|38
1707705300000|2024-02-12 02:35:00|71.65|70.85|71.37|70.57|71.66|70.86|71.14|70.34|311
1707705600000|2024-02-12 02:40:00|71.38|70.58|71.37|70.57|71.41|70.61|71.24|70.44|285
1707705900000|2024-02-12 02:45:00|71.36|70.56|71.33|70.53|71.38|70.58|71.08|70.28|330
1707706200000|2024-02-12 02:50:00|71.34|70.54|71.35|70.55|71.38|70.58|71.27|70.47|145
1707706500000|2024-02-12 02:55:00|71.36|70.56|71.46|70.66|71.49|70.69|71.34|70.54|126
1707706800000|2024-02-12 03:00:00|71.45|70.65|71.4|70.6|71.49|70.69|71.4|70.6|102
1707707100000|2024-02-12 03:05:00|71.41|70.61|71.42|70.62|71.45|70.65|71.31|70.51|70
1707707400000|2024-02-12 03:10:00|71.43|70.63|71.43|70.63|71.5|70.7|71.4|70.6|67
1707707700000|2024-02-12 03:15:00|71.42|70.62|71.46|70.66|71.47|70.67|71.37|70.57|84
1707708000000|2024-02-12 03:20:00|71.45|70.65|71.47|70.67|71.48|70.68|71.43|70.63|34
1707708300000|2024-02-12 03:25:00|71.46|70.66|71.55|70.75|71.56|70.76|71.44|70.64|61
1707708600000|2024-02-12 03:30:00|71.56|70.76|71.61|70.81|71.62|70.82|71.56|70.76|104
1707708900000|2024-02-12 03:35:00|71.6|70.8|71.61|70.81|71.67|70.87|71.57|70.77|44
1707709200000|2024-02-12 03:40:00|71.62|70.82|71.69|70.89|71.69|70.89|71.59|70.79|42
1707709500000|2024-02-12 03:45:00|71.7|70.9|71.65|70.85|71.7|70.9|71.65|70.85|46
1707709800000|2024-02-12 03:50:00|71.64|70.84|71.62|70.82|71.67|70.87|71.61|70.81|92
1707710100000|2024-02-12 03:55:00|71.63|70.83|71.56|70.76|71.63|70.83|71.56|70.76|66
1707710400000|2024-02-12 04:00:00|71.57|70.77|71.55|70.75|71.63|70.83|71.53|70.73|89
1707710700000|2024-02-12 04:05:00|71.54|70.74|71.61|70.81|71.62|70.82|71.52|70.72|63
1707711000000|2024-02-12 04:10:00|71.63|70.83|71.58|70.78|71.63|70.83|71.57|70.77|94
1707711300000|2024-02-12 04:15:00|71.57|70.77|71.59|70.79|71.64|70.84|71.52|70.72|75
1707711600000|2024-02-12 04:20:00|71.6|70.8|71.67|70.87|71.67|70.87|71.6|70.8|24
1707711900000|2024-02-12 04:25:00|71.66|70.86|71.59|70.79|71.68|70.88|71.59|70.79|28
1707712200000|2024-02-12 04:30:00|71.6|70.8|71.52|70.72|71.6|70.8|71.52|70.72|64
1707712500000|2024-02-12 04:35:00|71.51|70.71|71.54|70.74|71.57|70.77|71.47|70.67|63
1707712800000|2024-02-12 04:40:00|71.55|70.75|71.53|70.73|71.56|70.76|71.52|70.72|45
1707713100000|2024-02-12 04:45:00|71.54|70.74|71.51|70.71|71.56|70.76|71.51|70.71|19
1707713400000|2024-02-12 04:50:00|71.5|70.7|71.45|70.65|71.52|70.72|71.44|70.64|28
1707713700000|2024-02-12 04:55:00|71.44|70.64|71.38|70.58|71.44|70.64|71.38|70.58|23
1707714000000|2024-02-12 05:00:00|71.4|70.6|71.44|70.64|71.5|70.7|71.4|70.6|40
1707714300000|2024-02-12 05:05:00|71.45|70.65|71.48|70.68|71.49|70.69|71.45|70.65|50
1707714600000|2024-02-12 05:10:00|71.49|70.69|71.53|70.73|71.54|70.74|71.49|70.69|35
1707714900000|2024-02-12 05:15:00|71.54|70.74|71.5|70.7|71.55|70.75|71.45|70.65|41
1707715200000|2024-02-12 05:20:00|71.49|70.69|71.46|70.66|71.52|70.72|71.46|70.66|14
1707715500000|2024-02-12 05:25:00|71.48|70.68|71.54|70.74|71.56|70.76|71.46|70.66|32
1707715800000|2024-02-12 05:30:00|71.55|70.75|71.52|70.72|71.55|70.75|71.49|70.69|21
1707716100000|2024-02-12 05:35:00|71.53|70.73|71.46|70.66|71.53|70.73|71.43|70.63|34
1707716400000|2024-02-12 05:40:00|71.45|70.65|71.46|70.66|71.48|70.68|71.43|70.63|22
1707716700000|2024-02-12 05:45:00|71.47|70.67|71.43|70.63|71.49|70.69|71.43|70.63|15
1707717000000|2024-02-12 05:50:00|71.44|70.64|71.39|70.59|71.44|70.64|71.37|70.57|31
1707717300000|2024-02-12 05:55:00|71.38|70.58|71.34|70.54|71.41|70.61|71.34|70.54|48
1707717600000|2024-02-12 06:00:00|71.35|70.55|71.31|70.51|71.38|70.58|71.31|70.51|27
1707717900000|2024-02-12 06:05:00|71.33|70.53|71.4|70.6|71.4|70.6|71.32|70.52|47
1707718200000|2024-02-12 06:10:00|71.39|70.59|71.42|70.62|71.43|70.63|71.37|70.57|48
1707718500000|2024-02-12 06:15:00|71.43|70.63|71.47|70.67|71.48|70.68|71.42|70.62|49
1707718800000|2024-02-12 06:20:00|71.46|70.66|71.46|70.66|71.47|70.67|71.4|70.6|44
1707719100000|2024-02-12 06:25:00|71.44|70.64|71.47|70.67|71.48|70.68|71.43|70.63|24
1707719400000|2024-02-12 06:30:00|71.48|70.68|71.41|70.61|71.48|70.68|71.41|70.61|48
1707719700000|2024-02-12 06:35:00|71.43|70.63|71.42|70.62|71.43|70.63|71.33|70.53|81
1707720000000|2024-02-12 06:40:00|71.41|70.61|71.32|70.52|71.42|70.62|71.29|70.49|49
1707720300000|2024-02-12 06:45:00|71.31|70.51|71.2|70.4|71.31|70.51|71.01|70.21|303
1707720600000|2024-02-12 06:50:00|71.21|70.41|71.23|70.43|71.26|70.46|71.16|70.36|171
1707720900000|2024-02-12 06:55:00|71.24|70.44|71.4|70.6|71.41|70.61|71.22|70.42|133
1707721200000|2024-02-12 07:00:00|71.41|70.61|71.39|70.59|71.44|70.64|71.37|70.57|78
1707721500000|2024-02-12 07:05:00|71.4|70.6|71.43|70.63|71.5|70.7|71.4|70.6|81
1707721800000|2024-02-12 07:10:00|71.45|70.65|71.48|70.68|71.49|70.69|71.44|70.64|77
1707722100000|2024-02-12 07:15:00|71.47|70.67|71.47|70.67|71.48|70.68|71.42|70.62|42
1707722400000|2024-02-12 07:20:00|71.48|70.68|71.51|70.71|71.53|70.73|71.47|70.67|42
1707722700000|2024-02-12 07:25:00|71.52|70.72|71.57|70.77|71.58|70.78|71.5|70.7|35
1707723000000|2024-02-12 07:30:00|71.58|70.78|71.57|70.77|71.6|70.8|71.51|70.71|53
1707723300000|2024-02-12 07:35:00|71.58|70.78|71.58|70.78|71.58|70.78|71.52|70.72|53
1707723600000|2024-02-12 07:40:00|71.59|70.79|71.62|70.82|71.63|70.83|71.59|70.79|10
1707723900000|2024-02-12 07:45:00|71.63|70.83|71.62|70.82|71.64|70.84|71.6|70.8|62
1707724200000|2024-02-12 07:50:00|71.63|70.83|71.57|70.77|71.64|70.84|71.57|70.77|7
1707724500000|2024-02-12 07:55:00|71.58|70.78|71.57|70.77|71.59|70.79|71.56|70.76|12
1707724800000|2024-02-12 08:00:00|71.58|70.78|71.57|70.77|71.61|70.81|71.53|70.73|21
1707725100000|2024-02-12 08:05:00|71.59|70.79|71.6|70.8|71.62|70.82|71.56|70.76|14
1707725400000|2024-02-12 08:10:00|71.61|70.81|71.63|70.83|71.63|70.83|71.61|70.81|7
1707725700000|2024-02-12 08:15:00|71.62|70.82|71.53|70.73|71.62|70.82|71.49|70.69|20
1707726000000|2024-02-12 08:20:00|71.54|70.74|71.52|70.72|71.56|70.76|71.51|70.71|13
1707726300000|2024-02-12 08:25:00|71.53|70.73|71.57|70.77|71.58|70.78|71.47|70.67|24
1707726600000|2024-02-12 08:30:00|71.58|70.78|71.57|70.77|71.62|70.82|71.53|70.73|30
1707726900000|2024-02-12 08:35:00|71.56|70.76|71.48|70.68|71.56|70.76|71.48|70.68|21
1707727200000|2024-02-12 08:40:00|71.47|70.67|71.45|70.65|71.49|70.69|71.43|70.63|35
1707727500000|2024-02-12 08:45:00|71.44|70.64|71.41|70.61|71.47|70.67|71.41|70.61|19
1707727800000|2024-02-12 08:50:00|71.42|70.62|71.45|70.65|71.46|70.66|71.41|70.61|12
1707728100000|2024-02-12 08:55:00|71.44|70.64|71.36|70.56|71.44|70.64|71.35|70.55|26
1707728400000|2024-02-12 09:00:00|71.37|70.57|71.41|70.61|71.44|70.64|71.35|70.55|42
1707728700000|2024-02-12 09:05:00|71.4|70.6|71.37|70.57|71.4|70.6|71.32|70.52|19
1707729000000|2024-02-12 09:10:00|71.36|70.56|71.36|70.56|71.37|70.57|71.3|70.5|30
1707729300000|2024-02-12 09:15:00|71.35|70.55|71.33|70.53|71.37|70.57|71.33|70.53|47
1707729600000|2024-02-12 09:20:00|71.34|70.54|71.25|70.45|71.36|70.56|71.25|70.45|53
1707729900000|2024-02-12 09:25:00|71.27|70.47|71.26|70.46|71.28|70.48|71.24|70.44|41
1707730200000|2024-02-12 09:30:00|71.25|70.45|71.17|70.37|71.26|70.46|71.17|70.37|26
1707730500000|2024-02-12 09:35:00|71.18|70.38|71.03|70.23|71.18|70.38|70.97|70.17|63
1707730800000|2024-02-12 09:40:00|71.05|70.25|71.02|70.22|71.08|70.28|71.02|70.22|22
1707731100000|2024-02-12 09:45:00|71.01|70.21|71.04|70.24|71.09|70.29|71.01|70.21|31
1707731400000|2024-02-12 09:50:00|71.05|70.25|70.84|70.04|71.05|70.25|70.72|69.92|172
1707731700000|2024-02-12 09:55:00|70.83|70.03|70.96|70.16|70.97|70.17|70.81|70.01|73
1707732000000|2024-02-12 10:00:00|70.95|70.15|70.83|70.03|70.98|70.18|70.82|70.02|42
1707732300000|2024-02-12 10:05:00|70.84|70.04|71.01|70.21|71.01|70.21|70.82|70.02|88
1707732600000|2024-02-12 10:10:00|71|70.2|71.04|70.24|71.06|70.26|70.97|70.17|31
1707732900000|2024-02-12 10:15:00|71.03|70.23|71.01|70.21|71.09|70.29|71|70.2|55
1707733200000|2024-02-12 10:20:00|71.02|70.22|70.95|70.15|71.07|70.27|70.94|70.14|29
1707733500000|2024-02-12 10:25:00|70.96|70.16|71.09|70.29|71.09|70.29|70.96|70.16|24
1707733800000|2024-02-12 10:30:00|71.1|70.3|71.08|70.28|71.13|70.33|71.06|70.26|30
1707734100000|2024-02-12 10:35:00|71.09|70.29|71.08|70.28|71.1|70.3|71.05|70.25|15
1707734400000|2024-02-12 10:40:00|71.09|70.29|71.17|70.37|71.17|70.37|71.09|70.29|21
1707734700000|2024-02-12 10:45:00|71.18|70.38|71.15|70.35|71.2|70.4|71.12|70.32|31
1707735000000|2024-02-12 10:50:00|71.16|70.36|71.13|70.33|71.18|70.38|71.12|70.32|21
1707735300000|2024-02-12 10:55:00|71.12|70.32|71.2|70.4|71.2|70.4|71.07|70.27|29
1707735600000|2024-02-12 11:00:00|71.21|70.41|71.17|70.37|71.23|70.43|71.17|70.37|15
1707735900000|2024-02-12 11:05:00|71.16|70.36|71.2|70.4|71.28|70.48|71.12|70.32|31
1707736200000|2024-02-12 11:10:00|71.19|70.39|71.2|70.4|71.22|70.42|71.16|70.36|23
1707736500000|2024-02-12 11:15:00|71.19|70.39|71.08|70.28|71.25|70.45|71.04|70.24|78
1707736800000|2024-02-12 11:20:00|71.07|70.27|71.05|70.25|71.08|70.28|70.99|70.19|61
1707737100000|2024-02-12 11:25:00|71.04|70.24|70.97|70.17|71.04|70.24|70.97|70.17|25
1707737400000|2024-02-12 11:30:00|70.96|70.16|71.01|70.21|71.02|70.22|70.96|70.16|29
1707737700000|2024-02-12 11:35:00|71.02|70.22|71.07|70.27|71.1|70.3|71.02|70.22|41
1707738000000|2024-02-12 11:40:00|71.06|70.26|71.01|70.21|71.07|70.27|70.97|70.17|38
1707738300000|2024-02-12 11:45:00|71|70.2|71.07|70.27|71.1|70.3|71|70.2|30
1707738600000|2024-02-12 11:50:00|71.08|70.28|71.1|70.3|71.12|70.32|71.07|70.27|29
1707738900000|2024-02-12 11:55:00|71.11|70.31|71.07|70.27|71.13|70.33|71.04|70.24|19
1707739200000|2024-02-12 12:00:00|71.06|70.26|71.08|70.28|71.09|70.29|71.04|70.24|32
1707739500000|2024-02-12 12:05:00|71.07|70.27|71.04|70.24|71.08|70.28|71|70.2|27
1707739800000|2024-02-12 12:10:00|71.03|70.23|71.01|70.21|71.03|70.23|71.01|70.21|13
1707740100000|2024-02-12 12:15:00|71.02|70.22|70.96|70.16|71.02|70.22|70.95|70.15|14
1707740400000|2024-02-12 12:20:00|70.97|70.17|70.9|70.1|70.97|70.17|70.9|70.1|16
1707740700000|2024-02-12 12:25:00|70.91|70.11|70.96|70.16|70.96|70.16|70.91|70.11|18
1707741000000|2024-02-12 12:30:00|70.95|70.15|70.93|70.13|70.95|70.15|70.93|70.13|7
1707741300000|2024-02-12 12:35:00|70.94|70.14|70.93|70.13|70.95|70.15|70.93|70.13|4
1707741600000|2024-02-12 12:40:00|70.92|70.12|70.9|70.1|70.92|70.12|70.86|70.06|25
1707741900000|2024-02-12 12:45:00|70.89|70.09|70.86|70.06|70.92|70.12|70.85|70.05|24
1707742200000|2024-02-12 12:50:00|70.85|70.05|71|70.2|71.02|70.22|70.83|70.03|71
1707742500000|2024-02-12 12:55:00|70.99|70.19|71.06|70.26|71.06|70.26|70.98|70.18|47
1707742800000|2024-02-12 13:00:00|71.05|70.25|71.02|70.22|71.07|70.27|71.02|70.22|27
1707743100000|2024-02-12 13:05:00|71.01|70.21|71|70.2|71.04|70.24|70.99|70.19|65
1707743400000|2024-02-12 13:10:00|70.99|70.19|71.01|70.21|71.02|70.22|70.98|70.18|12
1707743700000|2024-02-12 13:15:00|71|70.2|71|70.2|71|70.2|70.98|70.18|10
1707744000000|2024-02-12 13:20:00|70.99|70.19|70.98|70.18|70.99|70.19|70.96|70.16|38
1707744300000|2024-02-12 13:25:00|70.99|70.19|70.98|70.18|71.01|70.21|70.97|70.17|14
1707744600000|2024-02-12 13:30:00|70.97|70.17|70.96|70.16|70.98|70.18|70.92|70.12|32
1707744900000|2024-02-12 13:35:00|70.95|70.15|71|70.2|71.02|70.22|70.92|70.12|31
1707745200000|2024-02-12 13:40:00|70.99|70.19|71.02|70.22|71.02|70.22|70.98|70.18|16
1707745500000|2024-02-12 13:45:00|71.04|70.24|71.05|70.25|71.05|70.25|71.02|70.22|7
1707745800000|2024-02-12 13:50:00|71.04|70.24|71.05|70.25|71.06|70.26|71.02|70.22|16
1707746100000|2024-02-12 13:55:00|71.04|70.24|71.05|70.25|71.05|70.25|71.02|70.22|42
1707746400000|2024-02-12 14:00:00|71.04|70.24|71.1|70.3|71.1|70.3|71.04|70.24|9
1707746700000|2024-02-12 14:05:00|71.11|70.31|71.19|70.39|71.21|70.41|71.11|70.31|12
1707747000000|2024-02-12 14:10:00|71.2|70.4|71.24|70.44|71.25|70.45|71.2|70.4|23
1707747300000|2024-02-12 14:15:00|71.23|70.43|71.19|70.39|71.23|70.43|71.17|70.37|45
1707747600000|2024-02-12 14:20:00|71.18|70.38|71.24|70.44|71.24|70.44|71.18|70.38|18
1707747900000|2024-02-12 14:25:00|71.23|70.43|71.27|70.47|71.27|70.47|71.21|70.41|46
1707748200000|2024-02-12 14:30:00|71.28|70.48|71.31|70.51|71.32|70.52|71.25|70.45|31
1707748500000|2024-02-12 14:35:00|71.3|70.5|71.34|70.54|71.35|70.55|71.26|70.46|42
1707748800000|2024-02-12 14:40:00|71.33|70.53|71.36|70.56|71.4|70.6|71.31|70.51|71
1707749100000|2024-02-12 14:45:00|71.35|70.55|71.47|70.67|71.49|70.69|71.31|70.51|122
1707749400000|2024-02-12 14:50:00|71.48|70.68|71.51|70.71|71.52|70.72|71.41|70.61|77
1707749700000|2024-02-12 14:55:00|71.5|70.7|71.6|70.8|71.6|70.8|71.5|70.7|104
1707750000000|2024-02-12 15:00:00|71.59|70.79|71.59|70.79|71.63|70.83|71.47|70.67|119
1707750300000|2024-02-12 15:05:00|71.61|70.81|71.68|70.88|71.69|70.89|71.5|70.7|234
1707750600000|2024-02-12 15:10:00|71.69|70.89|71.73|70.93|71.76|70.96|71.5|70.7|148
1707750900000|2024-02-12 15:15:00|71.72|70.92|71.55|70.75|71.73|70.93|71.55|70.75|119
1707751200000|2024-02-12 15:20:00|71.54|70.74|71.65|70.85|71.66|70.86|71.52|70.72|184
1707751500000|2024-02-12 15:25:00|71.66|70.86|71.69|70.89|71.69|70.89|71.61|70.81|77
1707751800000|2024-02-12 15:30:00|71.7|70.9|71.9|71.1|71.94|71.14|71.62|70.82|225
1707752100000|2024-02-12 15:35:00|71.89|71.09|72.06|71.26|72.07|71.27|71.89|71.09|241
1707752400000|2024-02-12 15:40:00|72.07|71.27|72.1|71.3|72.17|71.37|72.05|71.25|182
1707752700000|2024-02-12 15:45:00|72.11|71.31|72.2|71.4|72.2|71.4|72.05|71.25|199
1707753000000|2024-02-12 15:50:00|72.21|71.41|72.62|71.82|72.65|71.85|72.15|71.35|199
1707753300000|2024-02-12 15:55:00|72.63|71.83|72.62|71.82|72.76|71.96|72.61|71.81|160
1707753600000|2024-02-12 16:00:00|72.61|71.81|72.48|71.68|72.65|71.85|72.25|71.45|258
1707753900000|2024-02-12 16:05:00|72.49|71.69|72.44|71.64|72.5|71.7|72.37|71.57|150
1707754200000|2024-02-12 16:10:00|72.43|71.63|72.29|71.49|72.44|71.64|72.23|71.43|275
1707754500000|2024-02-12 16:15:00|72.3|71.5|72.3|71.5|72.36|71.56|72.08|71.28|401
1707754800000|2024-02-12 16:20:00|72.29|71.49|72.36|71.56|72.37|71.57|72.28|71.48|257
1707755100000|2024-02-12 16:25:00|72.34|71.54|72.3|71.5|72.41|71.61|72.3|71.5|197
1707755400000|2024-02-12 16:30:00|72.31|71.51|72.29|71.49|72.37|71.57|72.24|71.44|278
1707755700000|2024-02-12 16:35:00|72.3|71.5|72.31|71.51|72.36|71.56|72.25|71.45|253
1707756000000|2024-02-12 16:40:00|72.32|71.52|72.26|71.46|72.34|71.54|72.26|71.46|154
1707756300000|2024-02-12 16:45:00|72.25|71.45|72.32|71.52|72.32|71.52|72.17|71.37|177
1707756600000|2024-02-12 16:50:00|72.31|71.51|72.4|71.6|72.41|71.61|72.28|71.48|184
1707756900000|2024-02-12 16:55:00|72.41|71.61|72.5|71.7|72.5|71.7|72.3|71.5|91
1707757200000|2024-02-12 17:00:00|72.49|71.69|72.7|71.9|72.71|71.91|72.46|71.66|147
1707757500000|2024-02-12 17:05:00|72.71|71.91|72.77|71.97|72.83|72.03|72.64|71.84|142
1707757800000|2024-02-12 17:10:00|72.76|71.96|72.87|72.07|72.93|72.13|72.76|71.96|69
1707758100000|2024-02-12 17:15:00|72.86|72.06|73.01|72.21|73.05|72.25|72.68|71.88|267
1707758400000|2024-02-12 17:20:00|73.02|72.22|73.1|72.3|73.22|72.42|72.77|71.97|341
1707758700000|2024-02-12 17:25:00|73.11|72.31|73.33|72.53|73.36|72.56|73.1|72.3|256
1707759000000|2024-02-12 17:30:00|73.34|72.54|73.62|72.82|73.7|72.9|73.26|72.46|336
1707759300000|2024-02-12 17:35:00|73.61|72.81|73.34|72.54|73.67|72.87|73.23|72.43|357
1707759600000|2024-02-12 17:40:00|73.33|72.53|73.22|72.42|73.36|72.56|73.05|72.25|270
1707759900000|2024-02-12 17:45:00|73.21|72.41|73.28|72.48|73.34|72.54|73.12|72.32|199
1707760200000|2024-02-12 17:50:00|73.27|72.47|73.27|72.47|73.38|72.58|73.23|72.43|146
1707760500000|2024-02-12 17:55:00|73.28|72.48|73.05|72.25|73.31|72.51|73.03|72.23|146
1707760800000|2024-02-12 18:00:00|73.06|72.26|73.18|72.38|73.24|72.44|73.06|72.26|143
1707761100000|2024-02-12 18:05:00|73.17|72.37|73.1|72.3|73.18|72.38|73.08|72.28|98
1707761400000|2024-02-12 18:10:00|73.08|72.28|73.18|72.38|73.18|72.38|73.05|72.25|105
1707761700000|2024-02-12 18:15:00|73.19|72.39|73.28|72.48|73.29|72.49|73.18|72.38|108
1707762000000|2024-02-12 18:20:00|73.27|72.47|73.36|72.56|73.36|72.56|73.27|72.47|80
1707762300000|2024-02-12 18:25:00|73.37|72.57|73.42|72.62|73.44|72.64|73.33|72.53|127
1707762600000|2024-02-12 18:30:00|73.41|72.61|73.32|72.52|73.41|72.61|73.32|72.52|60
1707762900000|2024-02-12 18:35:00|73.31|72.51|73.15|72.35|73.31|72.51|73.11|72.31|130
1707763200000|2024-02-12 18:40:00|73.14|72.34|73.26|72.46|73.26|72.46|73.12|72.32|139
1707763500000|2024-02-12 18:45:00|73.25|72.45|73.17|72.37|73.25|72.45|73.1|72.3|76
1707763800000|2024-02-12 18:50:00|73.18|72.38|73.11|72.31|73.23|72.43|73.09|72.29|58
1707764100000|2024-02-12 18:55:00|73.12|72.32|73.09|72.29|73.14|72.34|73.03|72.23|52
1707764400000|2024-02-12 19:00:00|73.1|72.3|73.11|72.31|73.13|72.33|73.03|72.23|79
1707764700000|2024-02-12 19:05:00|73.1|72.3|73.28|72.48|73.31|72.51|73.1|72.3|50
1707765000000|2024-02-12 19:10:00|73.29|72.49|73.28|72.48|73.31|72.51|73.23|72.43|58
1707765300000|2024-02-12 19:15:00|73.29|72.49|73.21|72.41|73.33|72.53|73.19|72.39|50
1707765600000|2024-02-12 19:20:00|73.2|72.4|73.22|72.42|73.23|72.43|73.12|72.32|48
1707765900000|2024-02-12 19:25:00|73.23|72.43|73.23|72.43|73.3|72.5|73.2|72.4|52
1707766200000|2024-02-12 19:30:00|73.24|72.44|73.13|72.33|73.24|72.44|73.12|72.32|47
1707766500000|2024-02-12 19:35:00|73.12|72.32|73.11|72.31|73.16|72.36|73.05|72.25|64
1707766800000|2024-02-12 19:40:00|73.1|72.3|73.11|72.31|73.11|72.31|73.07|72.27|10
1707767100000|2024-02-12 19:45:00|73.12|72.32|73.03|72.23|73.17|72.37|73|72.2|96
1707767400000|2024-02-12 19:50:00|73.02|72.22|72.78|71.98|73.03|72.23|72.76|71.96|115
1707767700000|2024-02-12 19:55:00|72.77|71.97|72.69|71.89|72.8|72|72.65|71.85|127
1707768000000|2024-02-12 20:00:00|72.7|71.9|72.88|72.08|72.91|72.11|72.7|71.9|124
1707768300000|2024-02-12 20:05:00|72.87|72.07|72.89|72.09|72.95|72.15|72.86|72.06|57
1707768600000|2024-02-12 20:10:00|72.9|72.1|72.96|72.16|72.97|72.17|72.88|72.08|70
1707768900000|2024-02-12 20:15:00|72.95|72.15|72.97|72.17|73.05|72.25|72.92|72.12|99
1707769200000|2024-02-12 20:20:00|72.96|72.16|73.09|72.29|73.1|72.3|72.96|72.16|88
1707769500000|2024-02-12 20:25:00|73.08|72.28|73.09|72.29|73.12|72.32|73.07|72.27|27
1707769800000|2024-02-12 20:30:00|73.1|72.3|73.04|72.24|73.15|72.35|73.03|72.23|77
1707770100000|2024-02-12 20:35:00|73.03|72.23|73.03|72.23|73.09|72.29|72.99|72.19|98
1707770400000|2024-02-12 20:40:00|73.05|72.25|73.19|72.39|73.19|72.39|73.02|72.22|140
1707770700000|2024-02-12 20:45:00|73.18|72.38|73.21|72.41|73.29|72.49|73.17|72.37|187
1707771000000|2024-02-12 20:50:00|73.23|72.43|73.42|72.62|73.45|72.65|73.21|72.41|121
1707771300000|2024-02-12 20:55:00|73.43|72.63|73.4|72.6|73.45|72.65|73.34|72.54|165
1707771600000|2024-02-12 21:00:00|73.39|72.59|73.39|72.59|73.43|72.63|73.32|72.52|186
1707771900000|2024-02-12 21:05:00|73.4|72.6|73.3|72.5|73.41|72.61|73.3|72.5|123
1707772200000|2024-02-12 21:10:00|73.31|72.51|73.59|72.79|73.61|72.81|73.31|72.51|181
1707772500000|2024-02-12 21:15:00|73.58|72.78|73.55|72.75|73.59|72.79|73.49|72.69|170
1707772800000|2024-02-12 21:20:00|73.54|72.74|73.54|72.74|73.6|72.8|73.52|72.72|201
1707773100000|2024-02-12 21:25:00|73.53|72.73|73.42|72.62|73.55|72.75|73.41|72.61|122
1707773400000|2024-02-12 21:30:00|73.41|72.61|73.39|72.59|73.46|72.66|73.36|72.56|85
1707773700000|2024-02-12 21:35:00|73.38|72.58|73.45|72.65|73.45|72.65|73.37|72.57|69
1707774000000|2024-02-12 21:40:00|73.46|72.66|73.48|72.68|73.5|72.7|73.45|72.65|104
1707774300000|2024-02-12 21:45:00|73.49|72.69|73.38|72.58|73.49|72.69|73.27|72.47|138
1707774600000|2024-02-12 21:50:00|73.37|72.57|73.44|72.64|73.49|72.69|73.37|72.57|226
1707774900000|2024-02-12 21:55:00|73.43|72.63|73.39|72.59|73.46|72.66|73.37|72.57|117
1707775200000|2024-02-12 22:00:00|73.4|72.6|73.56|72.76|73.57|72.77|73.4|72.6|52
1707775500000|2024-02-12 22:05:00|73.57|72.77|73.42|72.62|73.58|72.78|73.42|72.62|91
1707775800000|2024-02-12 22:10:00|73.41|72.61|73.45|72.65|73.45|72.65|73.39|72.59|39
1707776100000|2024-02-12 22:15:00|73.44|72.64|73.57|72.77|73.57|72.77|73.43|72.63|26
1707776400000|2024-02-12 22:20:00|73.56|72.76|73.55|72.75|73.59|72.79|73.5|72.7|36
1707776700000|2024-02-12 22:25:00|73.56|72.76|73.63|72.83|73.64|72.84|73.56|72.76|30
1707777000000|2024-02-12 22:30:00|73.62|72.82|73.51|72.71|73.63|72.83|73.48|72.68|34
1707777300000|2024-02-12 22:35:00|73.52|72.72|73.66|72.86|73.66|72.86|73.52|72.72|23
1707777600000|2024-02-12 22:40:00|73.67|72.87|73.77|72.97|73.78|72.98|73.66|72.86|46
1707777900000|2024-02-12 22:45:00|73.78|72.98|73.8|73|73.84|73.04|73.77|72.97|33
1707778200000|2024-02-12 22:50:00|73.79|72.99|73.7|72.9|73.79|72.99|73.66|72.86|38
1707778500000|2024-02-12 22:55:00|73.71|72.91|73.72|72.92|73.72|72.92|73.69|72.89|16
1707778800000|2024-02-12 23:00:00|73.73|72.93|73.58|72.78|73.74|72.94|73.57|72.77|134
1707779100000|2024-02-12 23:05:00|73.57|72.77|73.63|72.83|73.63|72.83|73.49|72.69|96
1707779400000|2024-02-12 23:10:00|73.62|72.82|73.49|72.69|73.62|72.82|73.49|72.69|62
1707779700000|2024-02-12 23:15:00|73.5|72.7|73.47|72.67|73.5|72.7|73.45|72.65|47
1707780000000|2024-02-12 23:20:00|73.46|72.66|73.41|72.61|73.46|72.66|73.36|72.56|45
1707780300000|2024-02-12 23:25:00|73.39|72.59|73.31|72.51|73.43|72.63|73.31|72.51|49
1707780600000|2024-02-12 23:30:00|73.32|72.52|73.41|72.61|73.42|72.62|73.3|72.5|35
1707780900000|2024-02-12 23:35:00|73.42|72.62|73.42|72.62|73.47|72.67|73.38|72.58|48
1707781200000|2024-02-12 23:40:00|73.41|72.61|73.33|72.53|73.44|72.64|73.32|72.52|58
1707781500000|2024-02-12 23:45:00|73.34|72.54|73.28|72.48|73.37|72.57|73.21|72.41|91
1707781800000|2024-02-12 23:50:00|73.29|72.49|73.34|72.54|73.34|72.54|73.28|72.48|35
1707782100000|2024-02-12 23:55:00|73.33|72.53|73.23|72.43|73.37|72.57|73.23|72.43|61
1707782400000|2024-02-13 00:00:00|73.24|72.44|73.3|72.5|73.34|72.54|73.23|72.43|146
1707782700000|2024-02-13 00:05:00|73.34|72.54|73.46|72.66|73.52|72.72|73.33|72.53|93
1707783000000|2024-02-13 00:10:00|73.45|72.65|73.49|72.69|73.49|72.69|73.42|72.62|54
1707783300000|2024-02-13 00:15:00|73.48|72.68|73.51|72.71|73.51|72.71|73.43|72.63|72
1707783600000|2024-02-13 00:20:00|73.5|72.7|73.43|72.63|73.5|72.7|73.4|72.6|53
1707783900000|2024-02-13 00:25:00|73.42|72.62|73.53|72.73|73.53|72.73|73.41|72.61|62
1707784200000|2024-02-13 00:30:00|73.54|72.74|73.39|72.59|73.55|72.75|73.39|72.59|33
1707784500000|2024-02-13 00:35:00|73.4|72.6|73.52|72.72|73.54|72.74|73.4|72.6|90
1707784800000|2024-02-13 00:40:00|73.51|72.71|73.52|72.72|73.56|72.76|73.5|72.7|95
1707785100000|2024-02-13 00:45:00|73.51|72.71|73.49|72.69|73.58|72.78|73.46|72.66|106
1707785400000|2024-02-13 00:50:00|73.48|72.68|73.5|72.7|73.5|72.7|73.43|72.63|34
1707785700000|2024-02-13 00:55:00|73.49|72.69|73.42|72.62|73.5|72.7|73.38|72.58|49
1707786000000|2024-02-13 01:00:00|73.41|72.61|73.56|72.76|73.56|72.76|73.4|72.6|76
1707786300000|2024-02-13 01:05:00|73.57|72.77|73.47|72.67|73.57|72.77|73.47|72.67|27
1707786600000|2024-02-13 01:10:00|73.46|72.66|73.42|72.62|73.5|72.7|73.41|72.61|27
1707786900000|2024-02-13 01:15:00|73.43|72.63|73.31|72.51|73.45|72.65|73.29|72.49|76
1707787200000|2024-02-13 01:20:00|73.32|72.52|73.4|72.6|73.4|72.6|73.32|72.52|64
1707787500000|2024-02-13 01:25:00|73.39|72.59|73.26|72.46|73.39|72.59|73.26|72.46|118
1707787800000|2024-02-13 01:30:00|73.27|72.47|73.35|72.55|73.36|72.56|73.27|72.47|93
1707788100000|2024-02-13 01:35:00|73.34|72.54|73.36|72.56|73.53|72.73|73.28|72.48|221
1707788400000|2024-02-13 01:40:00|73.37|72.57|73.26|72.46|73.38|72.58|73.24|72.44|146
1707788700000|2024-02-13 01:45:00|73.28|72.48|73.21|72.41|73.31|72.51|73.19|72.39|102
1707789000000|2024-02-13 01:50:00|73.2|72.4|73.23|72.43|73.26|72.46|73.19|72.39|69
1707789300000|2024-02-13 01:55:00|73.22|72.42|73.28|72.48|73.3|72.5|73.22|72.42|35
1707789600000|2024-02-13 02:00:00|73.27|72.47|73.25|72.45|73.27|72.47|73.19|72.39|126
1707789900000|2024-02-13 02:05:00|73.26|72.46|73.14|72.34|73.26|72.46|73.12|72.32|112
1707790200000|2024-02-13 02:10:00|73.15|72.35|72.91|72.11|73.15|72.35|72.9|72.1|130
1707790500000|2024-02-13 02:15:00|72.9|72.1|72.99|72.19|73.01|72.21|72.89|72.09|92
1707790800000|2024-02-13 02:20:00|72.98|72.18|72.99|72.19|73|72.2|72.95|72.15|62
1707791100000|2024-02-13 02:25:00|73|72.2|72.93|72.13|73.02|72.22|72.93|72.13|65
1707791400000|2024-02-13 02:30:00|72.92|72.12|72.83|72.03|72.92|72.12|72.81|72.01|91
1707791700000|2024-02-13 02:35:00|72.82|72.02|72.82|72.02|72.9|72.1|72.8|72|98
1707792000000|2024-02-13 02:40:00|72.81|72.01|72.69|71.89|72.82|72.02|72.69|71.89|63
1707792300000|2024-02-13 02:45:00|72.68|71.88|72.76|71.96|72.78|71.98|72.6|71.8|125
1707792600000|2024-02-13 02:50:00|72.77|71.97|72.68|71.88|72.77|71.97|72.68|71.88|87
1707792900000|2024-02-13 02:55:00|72.64|71.84|72.61|71.81|72.66|71.86|72.6|71.8|52
1707793200000|2024-02-13 03:00:00|72.63|71.83|72.6|71.8|72.65|71.85|72.54|71.74|73
1707793500000|2024-02-13 03:05:00|72.59|71.79|72.65|71.85|72.69|71.89|72.59|71.79|47
1707793800000|2024-02-13 03:10:00|72.66|71.86|72.68|71.88|72.68|71.88|72.58|71.78|79
1707794100000|2024-02-13 03:15:00|72.67|71.87|72.59|71.79|72.71|71.91|72.58|71.78|57
1707794400000|2024-02-13 03:20:00|72.6|71.8|72.6|71.8|72.62|71.82|72.57|71.77|43
1707794700000|2024-02-13 03:25:00|72.59|71.79|72.58|71.78|72.59|71.79|72.54|71.74|44
1707795000000|2024-02-13 03:30:00|72.59|71.79|72.46|71.66|72.59|71.79|72.44|71.64|87
1707795300000|2024-02-13 03:35:00|72.47|71.67|72.45|71.65|72.47|71.67|72.41|71.61|68
1707795600000|2024-02-13 03:40:00|72.47|71.67|72.45|71.65|72.51|71.71|72.44|71.64|75
1707795900000|2024-02-13 03:45:00|72.46|71.66|72.43|71.63|72.47|71.67|72.42|71.62|36
1707796200000|2024-02-13 03:50:00|72.42|71.62|72.28|71.48|72.43|71.63|72.27|71.47|70
1707796500000|2024-02-13 03:55:00|72.27|71.47|72.34|71.54|72.36|71.56|72.27|71.47|46
1707796800000|2024-02-13 04:00:00|72.35|71.55|72.48|71.68|72.53|71.73|72.34|71.54|75
1707797100000|2024-02-13 04:05:00|72.47|71.67|72.46|71.66|72.51|71.71|72.42|71.62|44
1707797400000|2024-02-13 04:10:00|72.47|71.67|72.52|71.72|72.53|71.73|72.44|71.64|43
1707797700000|2024-02-13 04:15:00|72.51|71.71|72.44|71.64|72.51|71.71|72.44|71.64|15
1707798000000|2024-02-13 04:20:00|72.42|71.62|72.45|71.65|72.46|71.66|72.41|71.61|22
1707798300000|2024-02-13 04:25:00|72.46|71.66|72.46|71.66|72.46|71.66|72.44|71.64|5
1707798600000|2024-02-13 04:30:00|72.45|71.65|72.45|71.65|72.46|71.66|72.42|71.62|23
1707798900000|2024-02-13 04:35:00|72.44|71.64|72.45|71.65|72.46|71.66|72.41|71.61|32
1707799200000|2024-02-13 04:40:00|72.46|71.66|72.46|71.66|72.47|71.67|72.46|71.66|9
1707799500000|2024-02-13 04:45:00|72.47|71.67|72.46|71.66|72.47|71.67|72.46|71.66|14
1707799800000|2024-02-13 04:50:00|72.47|71.67|72.46|71.66|72.47|71.67|72.46|71.66|8
1707800100000|2024-02-13 04:55:00|72.47|71.67|72.46|71.66|72.47|71.67|72.46|71.66|6
1707800400000|2024-02-13 05:00:00|72.47|71.67|72.44|71.64|72.47|71.67|72.43|71.63|11
1707800700000|2024-02-13 05:05:00|72.45|71.65|72.45|71.65|72.47|71.67|72.45|71.65|5
1707801000000|2024-02-13 05:10:00|72.44|71.64|72.42|71.62|72.45|71.65|72.42|71.62|10
1707801300000|2024-02-13 05:15:00|72.44|71.64|72.44|71.64|72.44|71.64|72.41|71.61|9
1707801600000|2024-02-13 05:20:00|72.45|71.65|72.46|71.66|72.48|71.68|72.44|71.64|13
1707801900000|2024-02-13 05:25:00|72.45|71.65|72.47|71.67|72.47|71.67|72.45|71.65|3
1707802200000|2024-02-13 05:30:00|72.46|71.66|72.46|71.66|72.48|71.68|72.46|71.66|15
1707802500000|2024-02-13 05:35:00|72.47|71.67|72.48|71.68|72.48|71.68|72.44|71.64|13
1707802800000|2024-02-13 05:40:00|72.46|71.66|72.44|71.64|72.46|71.66|72.43|71.63|7
1707803100000|2024-02-13 05:45:00|72.45|71.65|72.5|71.7|72.52|71.72|72.45|71.65|15
1707803400000|2024-02-13 05:50:00|72.49|71.69|72.5|71.7|72.53|71.73|72.46|71.66|33
1707803700000|2024-02-13 05:55:00|72.49|71.69|72.5|71.7|72.5|71.7|72.49|71.69|48
1707804000000|2024-02-13 06:00:00|72.49|71.69|72.5|71.7|72.5|71.7|72.44|71.64|15
1707804300000|2024-02-13 06:05:00|72.49|71.69|72.55|71.75|72.56|71.76|72.47|71.67|23
1707804600000|2024-02-13 06:10:00|72.56|71.76|72.59|71.79|72.59|71.79|72.55|71.75|14
1707804900000|2024-02-13 06:15:00|72.58|71.78|72.51|71.71|72.58|71.78|72.51|71.71|20
1707805200000|2024-02-13 06:20:00|72.5|71.7|72.52|71.72|72.52|71.72|72.45|71.65|20
1707805500000|2024-02-13 06:25:00|72.51|71.71|72.5|71.7|72.52|71.72|72.47|71.67|20
1707805800000|2024-02-13 06:30:00|72.49|71.69|72.52|71.72|72.52|71.72|72.48|71.68|27
1707806100000|2024-02-13 06:35:00|72.51|71.71|72.47|71.67|72.51|71.71|72.47|71.67|15
1707806400000|2024-02-13 06:40:00|72.48|71.68|72.52|71.72|72.53|71.73|72.46|71.66|14
1707806700000|2024-02-13 06:45:00|72.53|71.73|72.52|71.72|72.57|71.77|72.52|71.72|17
1707807000000|2024-02-13 06:50:00|72.5|71.7|72.49|71.69|72.5|71.7|72.44|71.64|21
1707807300000|2024-02-13 06:55:00|72.5|71.7|72.49|71.69|72.5|71.7|72.47|71.67|16
1707807600000|2024-02-13 07:00:00|72.5|71.7|72.51|71.71|72.55|71.75|72.49|71.69|56
1707807900000|2024-02-13 07:05:00|72.52|71.72|72.53|71.73|72.54|71.74|72.52|71.72|12
1707808200000|2024-02-13 07:10:00|72.52|71.72|72.53|71.73|72.53|71.73|72.51|71.71|6
1707808500000|2024-02-13 07:15:00|72.54|71.74|72.58|71.78|72.61|71.81|72.53|71.73|45
1707808800000|2024-02-13 07:20:00|72.57|71.77|72.67|71.87|72.67|71.87|72.52|71.72|31
1707809100000|2024-02-13 07:25:00|72.68|71.88|72.76|71.96|72.76|71.96|72.67|71.87|11
1707809400000|2024-02-13 07:30:00|72.79|71.99|72.69|71.89|72.81|72.01|72.69|71.89|30
1707809700000|2024-02-13 07:35:00|72.68|71.88|72.66|71.86|72.68|71.88|72.61|71.81|25
1707810000000|2024-02-13 07:40:00|72.67|71.87|72.66|71.86|72.67|71.87|72.61|71.81|23
1707810300000|2024-02-13 07:45:00|72.65|71.85|72.88|72.08|72.91|72.11|72.64|71.84|52
1707810600000|2024-02-13 07:50:00|72.87|72.07|72.85|72.05|72.91|72.11|72.85|72.05|30
1707810900000|2024-02-13 07:55:00|72.86|72.06|72.86|72.06|72.87|72.07|72.84|72.04|15
1707811200000|2024-02-13 08:00:00|72.85|72.05|72.87|72.07|72.88|72.08|72.8|72|28
1707811500000|2024-02-13 08:05:00|72.86|72.06|72.87|72.07|72.91|72.11|72.86|72.06|14
1707811800000|2024-02-13 08:10:00|72.89|72.09|72.94|72.14|72.96|72.16|72.89|72.09|16
1707812100000|2024-02-13 08:15:00|72.95|72.15|72.98|72.18|73.04|72.24|72.95|72.15|35
1707812400000|2024-02-13 08:20:00|72.97|72.17|72.92|72.12|72.98|72.18|72.92|72.12|12
1707812700000|2024-02-13 08:25:00|72.91|72.11|73.03|72.23|73.03|72.23|72.91|72.11|21
1707813000000|2024-02-13 08:30:00|73.02|72.22|72.94|72.14|73.02|72.22|72.94|72.14|8
1707813300000|2024-02-13 08:35:00|72.93|72.13|72.93|72.13|72.93|72.13|72.87|72.07|24
1707813600000|2024-02-13 08:40:00|72.94|72.14|72.97|72.17|73.01|72.21|72.94|72.14|12
1707813900000|2024-02-13 08:45:00|72.96|72.16|72.95|72.15|72.98|72.18|72.91|72.11|29
1707814200000|2024-02-13 08:50:00|72.96|72.16|72.95|72.15|72.98|72.18|72.93|72.13|20
1707814500000|2024-02-13 08:55:00|72.94|72.14|73.03|72.23|73.05|72.25|72.93|72.13|35
1707814800000|2024-02-13 09:00:00|73.04|72.24|72.95|72.15|73.05|72.25|72.95|72.15|25
1707815100000|2024-02-13 09:05:00|72.94|72.14|72.95|72.15|72.96|72.16|72.89|72.09|27
1707815400000|2024-02-13 09:10:00|72.96|72.16|72.98|72.18|73|72.2|72.95|72.15|35
1707815700000|2024-02-13 09:15:00|72.97|72.17|73.02|72.22|73.02|72.22|72.96|72.16|24
1707816000000|2024-02-13 09:20:00|73.03|72.23|73.01|72.21|73.04|72.24|73|72.2|18
1707816300000|2024-02-13 09:25:00|73.03|72.23|73.05|72.25|73.05|72.25|73|72.2|39
1707816600000|2024-02-13 09:30:00|73.06|72.26|73.06|72.26|73.08|72.28|73.04|72.24|32
1707816900000|2024-02-13 09:35:00|73.05|72.25|73.08|72.28|73.08|72.28|73.03|72.23|54
1707817200000|2024-02-13 09:40:00|73.09|72.29|73.39|72.59|73.39|72.59|73.08|72.28|65
1707817500000|2024-02-13 09:45:00|73.38|72.58|73.35|72.55|73.47|72.67|73.34|72.54|98
1707817800000|2024-02-13 09:50:00|73.36|72.56|73.32|72.52|73.36|72.56|73.25|72.45|80
1707818100000|2024-02-13 09:55:00|73.31|72.51|73.34|72.54|73.46|72.66|73.31|72.51|63
1707818400000|2024-02-13 10:00:00|73.33|72.53|73.26|72.46|73.36|72.56|73.26|72.46|42
1707818700000|2024-02-13 10:05:00|73.25|72.45|73.23|72.43|73.27|72.47|73.19|72.39|33
1707819000000|2024-02-13 10:10:00|73.22|72.42|73.19|72.39|73.22|72.42|73.15|72.35|18
1707819300000|2024-02-13 10:15:00|73.18|72.38|73.01|72.21|73.18|72.38|72.92|72.12|92
1707819600000|2024-02-13 10:20:00|73|72.2|72.99|72.19|73|72.2|72.92|72.12|72
1707819900000|2024-02-13 10:25:00|73|72.2|73.04|72.24|73.05|72.25|72.98|72.18|27
1707820200000|2024-02-13 10:30:00|73.05|72.25|73.03|72.23|73.05|72.25|72.93|72.13|62
1707820500000|2024-02-13 10:35:00|73.04|72.24|73.05|72.25|73.12|72.32|73.04|72.24|44
1707820800000|2024-02-13 10:40:00|73.06|72.26|72.92|72.12|73.06|72.26|72.8|72|95
1707821100000|2024-02-13 10:45:00|72.91|72.11|72.72|71.92|72.95|72.15|72.71|71.91|110
1707821400000|2024-02-13 10:50:00|72.73|71.93|72.76|71.96|72.8|72|72.7|71.9|49
1707821700000|2024-02-13 10:55:00|72.77|71.97|72.47|71.67|72.78|71.98|72.42|71.62|106
1707822000000|2024-02-13 11:00:00|72.45|71.65|72.48|71.68|72.53|71.73|72.43|71.63|80
1707822300000|2024-02-13 11:05:00|72.49|71.69|72.55|71.75|72.58|71.78|72.41|71.61|95
1707822600000|2024-02-13 11:10:00|72.54|71.74|72.43|71.63|72.57|71.77|72.41|71.61|113
1707822900000|2024-02-13 11:15:00|72.44|71.64|72.27|71.47|72.44|71.64|72.1|71.3|122
1707823200000|2024-02-13 11:20:00|72.28|71.48|72.11|71.31|72.28|71.48|71.99|71.19|115
1707823500000|2024-02-13 11:25:00|72.12|71.32|72.11|71.31|72.15|71.35|72|71.2|131
1707823800000|2024-02-13 11:30:00|72.1|71.3|72.16|71.36|72.22|71.42|72.06|71.26|112
1707824100000|2024-02-13 11:35:00|72.17|71.37|72.25|71.45|72.27|71.47|72.13|71.33|83
1707824400000|2024-02-13 11:40:00|72.26|71.46|72.31|71.51|72.31|71.51|72.24|71.44|37
1707824700000|2024-02-13 11:45:00|72.27|71.47|72.3|71.5|72.33|71.53|72.23|71.43|47
1707825000000|2024-02-13 11:50:00|72.29|71.49|72.34|71.54|72.39|71.59|72.29|71.49|73
1707825300000|2024-02-13 11:55:00|72.33|71.53|72.36|71.56|72.36|71.56|72.26|71.46|39
1707825600000|2024-02-13 12:00:00|72.37|71.57|72.37|71.57|72.4|71.6|72.23|71.43|78
1707825900000|2024-02-13 12:05:00|72.35|71.55|72.45|71.65|72.46|71.66|72.31|71.51|49
1707826200000|2024-02-13 12:10:00|72.44|71.64|72.5|71.7|72.51|71.71|72.44|71.64|28
1707826500000|2024-02-13 12:15:00|72.49|71.69|72.4|71.6|72.49|71.69|72.36|71.56|49
1707826800000|2024-02-13 12:20:00|72.39|71.59|72.34|71.54|72.42|71.62|72.33|71.53|35
1707827100000|2024-02-13 12:25:00|72.35|71.55|72.35|71.55|72.36|71.56|72.31|71.51|29
1707827400000|2024-02-13 12:30:00|72.34|71.54|72.32|71.52|72.34|71.54|72.29|71.49|19
1707827700000|2024-02-13 12:35:00|72.31|71.51|72.32|71.52|72.32|71.52|72.23|71.43|27
1707828000000|2024-02-13 12:40:00|72.33|71.53|72.27|71.47|72.34|71.54|72.26|71.46|42
1707828300000|2024-02-13 12:45:00|72.26|71.46|72.24|71.44|72.3|71.5|72.23|71.43|65
1707828600000|2024-02-13 12:50:00|72.25|71.45|72.1|71.3|72.26|71.46|72.06|71.26|84
1707828900000|2024-02-13 12:55:00|72.11|71.31|72.13|71.33|72.15|71.35|72.11|71.31|16
1707829200000|2024-02-13 13:00:00|72.12|71.32|72.18|71.38|72.18|71.38|72.11|71.31|26
1707829500000|2024-02-13 13:05:00|72.17|71.37|72.21|71.41|72.22|71.42|72.16|71.36|32
1707829800000|2024-02-13 13:10:00|72.2|71.4|72.19|71.39|72.2|71.4|72.18|71.38|11
1707830100000|2024-02-13 13:15:00|72.2|71.4|72.24|71.44|72.25|71.45|72.2|71.4|39
1707830400000|2024-02-13 13:20:00|72.25|71.45|72.2|71.4|72.25|71.45|72.19|71.39|32
1707830700000|2024-02-13 13:25:00|72.17|71.37|71.94|71.14|72.17|71.37|71.92|71.12|122
1707831000000|2024-02-13 13:30:00|71.93|71.13|71.23|70.43|71.93|71.13|71.08|70.28|551
1707831300000|2024-02-13 13:35:00|71.21|70.41|70.97|70.17|71.29|70.49|69.95|69.15|578
1707831600000|2024-02-13 13:40:00|70.96|70.16|70.97|70.17|71.09|70.29|70.89|70.09|356
1707831900000|2024-02-13 13:45:00|70.96|70.16|71.37|70.57|71.37|70.57|70.81|70.01|300
1707832200000|2024-02-13 13:50:00|71.36|70.56|71.43|70.63|71.55|70.75|71.25|70.45|350
1707832500000|2024-02-13 13:55:00|71.42|70.62|70.74|69.94|71.45|70.65|70.49|69.69|340
1707832800000|2024-02-13 14:00:00|70.75|69.95|70.82|70.02|70.92|70.12|70.65|69.85|232
1707833100000|2024-02-13 14:05:00|70.81|70.01|70.7|69.9|70.83|70.03|70.43|69.63|260
1707833400000|2024-02-13 14:10:00|70.69|69.89|70.4|69.6|70.69|69.89|70.15|69.35|419
1707833700000|2024-02-13 14:15:00|70.41|69.61|70.58|69.78|70.79|69.99|70.37|69.57|265
1707834000000|2024-02-13 14:20:00|70.59|69.79|70.03|69.23|70.6|69.8|69.55|68.75|559
1707834300000|2024-02-13 14:25:00|70.04|69.24|70.3|69.5|70.36|69.56|70.03|69.23|344
1707834600000|2024-02-13 14:30:00|70.32|69.52|70.66|69.86|70.66|69.86|70.05|69.25|304
1707834900000|2024-02-13 14:35:00|70.67|69.87|70.57|69.77|70.69|69.89|70.46|69.66|256
1707835200000|2024-02-13 14:40:00|70.58|69.78|70.55|69.75|70.58|69.78|70.38|69.58|240
1707835500000|2024-02-13 14:45:00|70.56|69.76|70.1|69.3|70.72|69.92|70.1|69.3|230
1707835800000|2024-02-13 14:50:00|70.11|69.31|69.96|69.16|70.13|69.33|69.93|69.13|293
1707836100000|2024-02-13 14:55:00|69.97|69.17|70.01|69.21|70.06|69.26|69.87|69.07|274
1707836400000|2024-02-13 15:00:00|70|69.2|69.87|69.07|70.16|69.36|69.84|69.04|242
1707836700000|2024-02-13 15:05:00|69.88|69.08|70.06|69.26|70.17|69.37|69.81|69.01|224
1707837000000|2024-02-13 15:10:00|70.07|69.27|69.31|68.51|70.1|69.3|69.28|68.48|292
1707837300000|2024-02-13 15:15:00|69.3|68.5|69.02|68.22|69.6|68.8|68.97|68.17|263
1707837600000|2024-02-13 15:20:00|69.01|68.21|69.43|68.63|69.48|68.68|68.89|68.09|231
1707837900000|2024-02-13 15:25:00|69.42|68.62|69.65|68.85|69.68|68.88|69.38|68.58|180
1707838200000|2024-02-13 15:30:00|69.64|68.84|69.71|68.91|69.71|68.91|69.56|68.76|192
1707838500000|2024-02-13 15:35:00|69.72|68.92|69.65|68.85|69.73|68.93|69.58|68.78|154
1707838800000|2024-02-13 15:40:00|69.63|68.83|69.72|68.92|69.73|68.93|69.55|68.75|118
1707839100000|2024-02-13 15:45:00|69.71|68.91|69.7|68.9|69.85|69.05|69.65|68.85|132
1707839400000|2024-02-13 15:50:00|69.67|68.87|69.25|68.45|69.68|68.88|69.15|68.35|143
1707839700000|2024-02-13 15:55:00|69.26|68.46|69.27|68.47|69.29|68.49|69.17|68.37|142
1707840000000|2024-02-13 16:00:00|69.26|68.46|69.17|68.37|69.27|68.47|69.09|68.29|151
1707840300000|2024-02-13 16:05:00|69.16|68.36|69.2|68.4|69.22|68.42|69.08|68.28|75
1707840600000|2024-02-13 16:10:00|69.21|68.41|69.02|68.22|69.25|68.45|68.95|68.15|114
1707840900000|2024-02-13 16:15:00|69|68.2|69.02|68.22|69.08|68.28|68.95|68.15|117
1707841200000|2024-02-13 16:20:00|69.03|68.23|69.06|68.26|69.21|68.41|68.98|68.18|109
1707841500000|2024-02-13 16:25:00|69.07|68.27|69.06|68.26|69.08|68.28|68.97|68.17|60
1707841800000|2024-02-13 16:30:00|69.07|68.27|68.97|68.17|69.16|68.36|68.96|68.16|93
1707842100000|2024-02-13 16:35:00|68.94|68.14|68.96|68.16|68.98|68.18|68.8|68|126
1707842400000|2024-02-13 16:40:00|68.95|68.15|68.96|68.16|69.07|68.27|68.87|68.07|140
1707842700000|2024-02-13 16:45:00|68.97|68.17|68.91|68.11|68.97|68.17|68.8|68|163
1707843000000|2024-02-13 16:50:00|68.92|68.12|69.05|68.25|69.06|68.26|68.88|68.08|105
1707843300000|2024-02-13 16:55:00|69.04|68.24|68.86|68.06|69.07|68.27|68.83|68.03|99
1707843600000|2024-02-13 17:00:00|68.87|68.07|68.69|67.89|68.95|68.15|68.63|67.83|212
1707843900000|2024-02-13 17:05:00|68.7|67.9|68.76|67.96|68.81|68.01|68.7|67.9|90
1707844200000|2024-02-13 17:10:00|68.75|67.95|68.84|68.04|68.85|68.05|68.53|67.73|197
1707844500000|2024-02-13 17:15:00|68.82|68.02|68.9|68.1|68.93|68.13|68.8|68|123
1707844800000|2024-02-13 17:20:00|68.91|68.11|68.93|68.13|68.94|68.14|68.87|68.07|176
1707845100000|2024-02-13 17:25:00|68.94|68.14|68.95|68.15|68.96|68.16|68.92|68.12|43
1707845400000|2024-02-13 17:30:00|68.96|68.16|69|68.2|69|68.2|68.9|68.1|139
1707845700000|2024-02-13 17:35:00|69.01|68.21|69.03|68.23|69.04|68.24|68.89|68.09|151
1707846000000|2024-02-13 17:40:00|69.02|68.22|68.97|68.17|69.06|68.26|68.97|68.17|79
1707846300000|2024-02-13 17:45:00|68.98|68.18|69.08|68.28|69.09|68.29|68.93|68.13|105
1707846600000|2024-02-13 17:50:00|69.07|68.27|69.1|68.3|69.12|68.32|69.04|68.24|52
1707846900000|2024-02-13 17:55:00|69.09|68.29|69.08|68.28|69.11|68.31|69.03|68.23|45
1707847200000|2024-02-13 18:00:00|69.07|68.27|69.09|68.29|69.11|68.31|69.02|68.22|109
1707847500000|2024-02-13 18:05:00|69.08|68.28|69.18|68.38|69.2|68.4|69.08|68.28|176
1707847800000|2024-02-13 18:10:00|69.19|68.39|68.95|68.15|69.2|68.4|68.92|68.12|73
1707848100000|2024-02-13 18:15:00|68.96|68.16|68.85|68.05|68.98|68.18|68.81|68.01|92
1707848400000|2024-02-13 18:20:00|68.86|68.06|68.9|68.1|68.91|68.11|68.86|68.06|103
1707848700000|2024-02-13 18:25:00|68.88|68.08|68.91|68.11|68.92|68.12|68.81|68.01|159
1707849000000|2024-02-13 18:30:00|68.92|68.12|68.91|68.11|68.96|68.16|68.88|68.08|92
1707849300000|2024-02-13 18:35:00|68.93|68.13|68.91|68.11|68.94|68.14|68.89|68.09|76
1707849600000|2024-02-13 18:40:00|68.92|68.12|68.93|68.13|68.95|68.15|68.91|68.11|133
1707849900000|2024-02-13 18:45:00|68.95|68.15|68.84|68.04|68.95|68.15|68.83|68.03|102
1707850200000|2024-02-13 18:50:00|68.85|68.05|68.93|68.13|68.96|68.16|68.84|68.04|86
1707850500000|2024-02-13 18:55:00|68.94|68.14|68.95|68.15|68.96|68.16|68.93|68.13|39
1707850800000|2024-02-13 19:00:00|68.93|68.13|68.85|68.05|68.93|68.13|68.82|68.02|50
1707851100000|2024-02-13 19:05:00|68.84|68.04|68.94|68.14|68.94|68.14|68.81|68.01|23
1707851400000|2024-02-13 19:10:00|68.93|68.13|68.89|68.09|68.95|68.15|68.89|68.09|20
1707851700000|2024-02-13 19:15:00|68.88|68.08|68.9|68.1|68.93|68.13|68.88|68.08|40
1707852000000|2024-02-13 19:20:00|68.91|68.11|68.94|68.14|68.95|68.15|68.89|68.09|49
1707852300000|2024-02-13 19:25:00|68.93|68.13|68.95|68.15|68.96|68.16|68.89|68.09|59
1707852600000|2024-02-13 19:30:00|68.96|68.16|68.99|68.19|69.02|68.22|68.95|68.15|109
1707852900000|2024-02-13 19:35:00|69|68.2|68.93|68.13|69.01|68.21|68.92|68.12|29
1707853200000|2024-02-13 19:40:00|68.95|68.15|68.97|68.17|68.97|68.17|68.93|68.13|9
1707853500000|2024-02-13 19:45:00|68.98|68.18|68.97|68.17|69.01|68.21|68.89|68.09|40
1707853800000|2024-02-13 19:50:00|68.98|68.18|68.8|68|68.98|68.18|68.72|67.92|42
1707854100000|2024-02-13 19:55:00|68.79|67.99|68.78|67.98|68.82|68.02|68.77|67.97|24
1707854400000|2024-02-13 20:00:00|68.77|67.97|68.81|68.01|68.85|68.05|68.75|67.95|71
1707854700000|2024-02-13 20:05:00|68.83|68.03|68.9|68.1|68.94|68.14|68.81|68.01|141
1707855000000|2024-02-13 20:10:00|68.89|68.09|68.96|68.16|68.99|68.19|68.88|68.08|196
1707855300000|2024-02-13 20:15:00|68.97|68.17|68.95|68.15|69|68.2|68.93|68.13|108
1707855600000|2024-02-13 20:20:00|68.96|68.16|68.93|68.13|68.99|68.19|68.89|68.09|113
1707855900000|2024-02-13 20:25:00|68.92|68.12|68.95|68.15|68.98|68.18|68.92|68.12|67
1707856200000|2024-02-13 20:30:00|68.97|68.17|68.97|68.17|69.01|68.21|68.92|68.12|96
1707856500000|2024-02-13 20:35:00|68.99|68.19|69|68.2|69.01|68.21|68.97|68.17|156
1707856800000|2024-02-13 20:40:00|69.01|68.21|69.06|68.26|69.06|68.26|69|68.2|16
1707857100000|2024-02-13 20:45:00|69.07|68.27|69.08|68.28|69.15|68.35|69.05|68.25|96
1707857400000|2024-02-13 20:50:00|69.09|68.29|69.16|68.36|69.17|68.37|69.03|68.23|107
1707857700000|2024-02-13 20:55:00|69.17|68.37|69.21|68.41|69.23|68.43|69.14|68.34|128
1707858000000|2024-02-13 21:00:00|69.2|68.4|69.21|68.41|69.24|68.44|69.13|68.33|137
1707858300000|2024-02-13 21:05:00|69.22|68.42|69.33|68.53|69.39|68.59|69.22|68.42|136
1707858600000|2024-02-13 21:10:00|69.34|68.54|69.35|68.55|69.41|68.61|69.33|68.53|81
1707858900000|2024-02-13 21:15:00|69.36|68.56|69.36|68.56|69.42|68.62|69.36|68.56|39
1707859200000|2024-02-13 21:20:00|69.35|68.55|69.4|68.6|69.45|68.65|69.33|68.53|42
1707859500000|2024-02-13 21:25:00|69.39|68.59|69.43|68.63|69.45|68.65|69.39|68.59|26
1707859800000|2024-02-13 21:30:00|69.4|68.6|69.4|68.6|69.43|68.63|69.39|68.59|5
1707860100000|2024-02-13 21:35:00|69.38|68.58|69.37|68.57|69.4|68.6|69.35|68.55|9
1707860400000|2024-02-13 21:40:00|69.38|68.58|69.47|68.67|69.47|68.67|69.38|68.58|38
1707860700000|2024-02-13 21:45:00|69.43|68.63|69.46|68.66|69.47|68.67|69.4|68.6|16
1707861000000|2024-02-13 21:50:00|69.47|68.67|69.43|68.63|69.47|68.67|69.4|68.6|31
1707861300000|2024-02-13 21:55:00|69.47|68.67|69.41|68.61|69.47|68.67|69.39|68.59|44
1707861600000|2024-02-13 22:00:00|69.4|68.6|69.4|68.6|69.43|68.63|69.38|68.58|36
1707861900000|2024-02-13 22:05:00|69.39|68.59|69.38|68.58|69.41|68.61|69.35|68.55|51
1707862200000|2024-02-13 22:10:00|69.36|68.56|69.35|68.55|69.38|68.58|69.3|68.5|51
1707862500000|2024-02-13 22:15:00|69.34|68.54|69.34|68.54|69.36|68.56|69.29|68.49|70
1707862800000|2024-02-13 22:20:00|69.35|68.55|69.33|68.53|69.39|68.59|69.33|68.53|36
1707863100000|2024-02-13 22:25:00|69.34|68.54|69.39|68.59|69.4|68.6|69.28|68.48|56
1707863400000|2024-02-13 22:30:00|69.38|68.58|69.34|68.54|69.4|68.6|69.32|68.52|62
1707863700000|2024-02-13 22:35:00|69.35|68.55|69.38|68.58|69.39|68.59|69.32|68.52|35
1707864000000|2024-02-13 22:40:00|69.39|68.59|69.42|68.62|69.43|68.63|69.38|68.58|38
1707864300000|2024-02-13 22:45:00|69.41|68.61|69.41|68.61|69.44|68.64|69.41|68.61|22
1707864600000|2024-02-13 22:50:00|69.42|68.62|69.39|68.59|69.43|68.63|69.38|68.58|44
1707864900000|2024-02-13 22:55:00|69.4|68.6|69.36|68.56|69.41|68.61|69.36|68.56|65
1707865200000|2024-02-13 23:00:00|69.37|68.57|69.14|68.34|69.37|68.57|69.14|68.34|74
1707865500000|2024-02-13 23:05:00|69.13|68.33|69.19|68.39|69.27|68.47|69.11|68.31|198
1707865800000|2024-02-13 23:10:00|69.2|68.4|69.24|68.44|69.24|68.44|69.18|68.38|95
1707866100000|2024-02-13 23:15:00|69.23|68.43|69.3|68.5|69.3|68.5|69.18|68.38|110
1707866400000|2024-02-13 23:20:00|69.29|68.49|69.34|68.54|69.38|68.58|69.28|68.48|116
1707866700000|2024-02-13 23:25:00|69.35|68.55|69.32|68.52|69.35|68.55|69.28|68.48|59
1707867000000|2024-02-13 23:30:00|69.34|68.54|69.32|68.52|69.4|68.6|69.32|68.52|46
1707867300000|2024-02-13 23:35:00|69.33|68.53|69.34|68.54|69.38|68.58|69.33|68.53|21
1707867600000|2024-02-13 23:40:00|69.35|68.55|69.37|68.57|69.39|68.59|69.34|68.54|17
1707867900000|2024-02-13 23:45:00|69.38|68.58|69.38|68.58|69.42|68.62|69.35|68.55|28
1707868200000|2024-02-13 23:50:00|69.4|68.6|69.42|68.62|69.43|68.63|69.38|68.58|30
1707868500000|2024-02-13 23:55:00|69.4|68.6|69.37|68.57|69.42|68.62|69.34|68.54|16
1707868800000|2024-02-14 00:00:00|69.36|68.56|69.38|68.58|69.39|68.59|69.35|68.55|20
1707869100000|2024-02-14 00:05:00|69.36|68.56|69.29|68.49|69.41|68.61|69.27|68.47|25
1707869400000|2024-02-14 00:10:00|69.3|68.5|69.24|68.44|69.33|68.53|69.21|68.41|38
1707869700000|2024-02-14 00:15:00|69.23|68.43|69.26|68.46|69.3|68.5|69.18|68.38|25
1707870000000|2024-02-14 00:20:00|69.25|68.45|69.17|68.37|69.26|68.46|69.14|68.34|59
1707870300000|2024-02-14 00:25:00|69.13|68.33|69.14|68.34|69.2|68.4|69.06|68.26|63
1707870600000|2024-02-14 00:30:00|69.15|68.35|69.11|68.31|69.22|68.42|69.05|68.25|67
1707870900000|2024-02-14 00:35:00|69.1|68.3|69.03|68.23|69.16|68.36|69.02|68.22|51
1707871200000|2024-02-14 00:40:00|69.1|68.3|68.98|68.18|69.1|68.3|68.93|68.13|42
1707871500000|2024-02-14 00:45:00|68.99|68.19|69.05|68.25|69.11|68.31|68.92|68.12|70
1707871800000|2024-02-14 00:50:00|69.04|68.24|69.12|68.32|69.16|68.36|69.04|68.24|106
1707872100000|2024-02-14 00:55:00|69.17|68.37|69.1|68.3|69.17|68.37|69.1|68.3|27
1707872400000|2024-02-14 01:00:00|69.13|68.33|69.08|68.28|69.15|68.35|68.99|68.19|32
1707872700000|2024-02-14 01:05:00|69.07|68.27|69.18|68.38|69.21|68.41|69.07|68.27|51
1707873000000|2024-02-14 01:10:00|69.16|68.36|69.2|68.4|69.22|68.42|69.12|68.32|67
1707873300000|2024-02-14 01:15:00|69.19|68.39|69.25|68.45|69.25|68.45|69.11|68.31|35
1707873600000|2024-02-14 01:20:00|69.22|68.42|69.12|68.32|69.25|68.45|69.12|68.32|36
1707873900000|2024-02-14 01:25:00|69.11|68.31|69.08|68.28|69.11|68.31|69.03|68.23|24
1707874200000|2024-02-14 01:30:00|69.1|68.3|69.12|68.32|69.15|68.35|69.08|68.28|57
1707874500000|2024-02-14 01:35:00|69.13|68.33|69.14|68.34|69.18|68.38|69.11|68.31|32
1707874800000|2024-02-14 01:40:00|69.17|68.37|68.98|68.18|69.17|68.37|68.96|68.16|38
1707875100000|2024-02-14 01:45:00|68.97|68.17|68.98|68.18|69.03|68.23|68.97|68.17|42
1707875400000|2024-02-14 01:50:00|69.01|68.21|68.94|68.14|69.02|68.22|68.94|68.14|42
1707875700000|2024-02-14 01:55:00|68.95|68.15|68.94|68.14|68.99|68.19|68.94|68.14|7
1707876000000|2024-02-14 02:00:00|68.97|68.17|69|68.2|69|68.2|68.84|68.04|83
1707876300000|2024-02-14 02:05:00|68.98|68.18|69.03|68.23|69.07|68.27|68.97|68.17|75
1707876600000|2024-02-14 02:10:00|69.04|68.24|69.04|68.24|69.11|68.31|69.03|68.23|26
1707876900000|2024-02-14 02:15:00|69.09|68.29|69.14|68.34|69.15|68.35|69.06|68.26|20
1707877200000|2024-02-14 02:20:00|69.15|68.35|69.04|68.24|69.18|68.38|69.04|68.24|41
1707877500000|2024-02-14 02:25:00|69.06|68.26|69.15|68.35|69.17|68.37|69.05|68.25|18
1707877800000|2024-02-14 02:30:00|69.16|68.36|69.25|68.45|69.25|68.45|69.16|68.36|58
1707878100000|2024-02-14 02:35:00|69.24|68.44|69.24|68.44|69.29|68.49|69.2|68.4|26
1707878400000|2024-02-14 02:40:00|69.22|68.42|69.31|68.51|69.32|68.52|69.22|68.42|44
1707878700000|2024-02-14 02:45:00|69.34|68.54|69.4|68.6|69.4|68.6|69.34|68.54|18
1707879000000|2024-02-14 02:50:00|69.37|68.57|69.3|68.5|69.37|68.57|69.3|68.5|30
1707879300000|2024-02-14 02:55:00|69.31|68.51|69.3|68.5|69.32|68.52|69.27|68.47|14
1707879600000|2024-02-14 03:00:00|69.34|68.54|69.4|68.6|69.4|68.6|69.31|68.51|15
1707879900000|2024-02-14 03:05:00|69.44|68.64|69.49|68.69|69.52|68.72|69.41|68.61|36
1707880200000|2024-02-14 03:10:00|69.52|68.72|69.59|68.79|69.59|68.79|69.51|68.71|38
1707880500000|2024-02-14 03:15:00|69.56|68.76|69.51|68.71|69.57|68.77|69.5|68.7|23
1707880800000|2024-02-14 03:20:00|69.5|68.7|69.45|68.65|69.53|68.73|69.43|68.63|36
1707881100000|2024-02-14 03:25:00|69.47|68.67|69.44|68.64|69.47|68.67|69.41|68.61|20
1707881400000|2024-02-14 03:30:00|69.42|68.62|69.52|68.72|69.54|68.74|69.42|68.62|87
1707881700000|2024-02-14 03:35:00|69.53|68.73|69.51|68.71|69.57|68.77|69.47|68.67|66
1707882000000|2024-02-14 03:40:00|69.47|68.67|69.44|68.64|69.51|68.71|69.44|68.64|30
1707882300000|2024-02-14 03:45:00|69.39|68.59|69.42|68.62|69.46|68.66|69.37|68.57|119
1707882600000|2024-02-14 03:50:00|69.43|68.63|69.44|68.64|69.51|68.71|69.43|68.63|105
1707882900000|2024-02-14 03:55:00|69.46|68.66|69.46|68.66|69.48|68.68|69.44|68.64|27
1707883200000|2024-02-14 04:00:00|69.47|68.67|69.41|68.61|69.51|68.71|69.41|68.61|41
1707883500000|2024-02-14 04:05:00|69.42|68.62|69.46|68.66|69.49|68.69|69.42|68.62|74
1707883800000|2024-02-14 04:10:00|69.47|68.67|69.53|68.73|69.56|68.76|69.46|68.66|36
1707884100000|2024-02-14 04:15:00|69.56|68.76|69.52|68.72|69.56|68.76|69.5|68.7|43
1707884400000|2024-02-14 04:20:00|69.53|68.73|69.44|68.64|69.53|68.73|69.42|68.62|60
1707884700000|2024-02-14 04:25:00|69.45|68.65|69.31|68.51|69.45|68.65|69.3|68.5|98
1707885000000|2024-02-14 04:30:00|69.32|68.52|69.27|68.47|69.36|68.56|69.27|68.47|116
1707885300000|2024-02-14 04:35:00|69.28|68.48|69.32|68.52|69.33|68.53|69.21|68.41|195
1707885600000|2024-02-14 04:40:00|69.34|68.54|69.36|68.56|69.37|68.57|69.3|68.5|94
1707885900000|2024-02-14 04:45:00|69.35|68.55|69.38|68.58|69.42|68.62|69.33|68.53|84
1707886200000|2024-02-14 04:50:00|69.4|68.6|69.35|68.55|69.4|68.6|69.35|68.55|48
1707886500000|2024-02-14 04:55:00|69.34|68.54|69.3|68.5|69.36|68.56|69.3|68.5|15
1707886800000|2024-02-14 05:00:00|69.29|68.49|69.34|68.54|69.36|68.56|69.29|68.49|38
1707887100000|2024-02-14 05:05:00|69.35|68.55|69.41|68.61|69.43|68.63|69.34|68.54|34
1707887400000|2024-02-14 05:10:00|69.42|68.62|69.46|68.66|69.46|68.66|69.42|68.62|7
1707887700000|2024-02-14 05:15:00|69.44|68.64|69.51|68.71|69.51|68.71|69.43|68.63|34
1707888000000|2024-02-14 05:20:00|69.5|68.7|69.53|68.73|69.55|68.75|69.5|68.7|22
1707888300000|2024-02-14 05:25:00|69.54|68.74|69.56|68.76|69.56|68.76|69.52|68.72|18
1707888600000|2024-02-14 05:30:00|69.55|68.75|69.61|68.81|69.62|68.82|69.55|68.75|131
1707888900000|2024-02-14 05:35:00|69.62|68.82|69.5|68.7|69.66|68.86|69.43|68.63|54
1707889200000|2024-02-14 05:40:00|69.51|68.71|69.51|68.71|69.55|68.75|69.51|68.71|31
1707889500000|2024-02-14 05:45:00|69.52|68.72|69.49|68.69|69.53|68.73|69.46|68.66|25
1707889800000|2024-02-14 05:50:00|69.48|68.68|69.55|68.75|69.56|68.76|69.47|68.67|100
1707890100000|2024-02-14 05:55:00|69.54|68.74|69.52|68.72|69.56|68.76|69.51|68.71|64
1707890400000|2024-02-14 06:00:00|69.56|68.76|69.59|68.79|69.6|68.8|69.55|68.75|56
1707890700000|2024-02-14 06:05:00|69.58|68.78|69.62|68.82|69.64|68.84|69.57|68.77|80
1707891000000|2024-02-14 06:10:00|69.63|68.83|69.47|68.67|69.63|68.83|69.46|68.66|81
1707891300000|2024-02-14 06:15:00|69.46|68.66|69.44|68.64|69.48|68.68|69.42|68.62|38
1707891600000|2024-02-14 06:20:00|69.42|68.62|69.35|68.55|69.45|68.65|69.35|68.55|29
1707891900000|2024-02-14 06:25:00|69.39|68.59|69.32|68.52|69.39|68.59|69.32|68.52|23
1707892200000|2024-02-14 06:30:00|69.36|68.56|69.22|68.42|69.36|68.56|69.22|68.42|49
1707892500000|2024-02-14 06:35:00|69.23|68.43|69.26|68.46|69.3|68.5|69.19|68.39|21
1707892800000|2024-02-14 06:40:00|69.28|68.48|69.29|68.49|69.36|68.56|69.27|68.47|107
1707893100000|2024-02-14 06:45:00|69.3|68.5|69.38|68.58|69.39|68.59|69.29|68.49|99
1707893400000|2024-02-14 06:50:00|69.37|68.57|69.42|68.62|69.43|68.63|69.37|68.57|44
1707893700000|2024-02-14 06:55:00|69.41|68.61|69.45|68.65|69.45|68.65|69.41|68.61|28
1707894000000|2024-02-14 07:00:00|69.46|68.66|69.56|68.76|69.58|68.78|69.46|68.66|100
1707894300000|2024-02-14 07:05:00|69.57|68.77|69.54|68.74|69.59|68.79|69.54|68.74|78
1707894600000|2024-02-14 07:10:00|69.53|68.73|69.53|68.73|69.56|68.76|69.5|68.7|37
1707894900000|2024-02-14 07:15:00|69.54|68.74|69.53|68.73|69.55|68.75|69.48|68.68|88
1707895200000|2024-02-14 07:20:00|69.54|68.74|69.54|68.74|69.57|68.77|69.54|68.74|60
1707895500000|2024-02-14 07:25:00|69.55|68.75|69.64|68.84|69.64|68.84|69.54|68.74|54
1707895800000|2024-02-14 07:30:00|69.65|68.85|69.67|68.87|69.76|68.96|69.65|68.85|58
1707896100000|2024-02-14 07:35:00|69.66|68.86|69.79|68.99|69.79|68.99|69.66|68.86|75
1707896400000|2024-02-14 07:40:00|69.78|68.98|69.76|68.96|69.81|69.01|69.73|68.93|57
1707896700000|2024-02-14 07:45:00|69.77|68.97|69.71|68.91|69.78|68.98|69.66|68.86|59
1707897000000|2024-02-14 07:50:00|69.72|68.92|69.77|68.97|69.82|69.02|69.71|68.91|77
1707897300000|2024-02-14 07:55:00|69.78|68.98|69.78|68.98|69.82|69.02|69.73|68.93|72
1707897600000|2024-02-14 08:00:00|69.79|68.99|69.76|68.96|69.85|69.05|69.73|68.93|81
1707897900000|2024-02-14 08:05:00|69.75|68.95|69.7|68.9|69.75|68.95|69.67|68.87|47
1707898200000|2024-02-14 08:10:00|69.69|68.89|69.6|68.8|69.7|68.9|69.58|68.78|52
1707898500000|2024-02-14 08:15:00|69.61|68.81|69.69|68.89|69.74|68.94|69.59|68.79|79
1707898800000|2024-02-14 08:20:00|69.7|68.9|69.7|68.9|69.75|68.95|69.67|68.87|94
1707899100000|2024-02-14 08:25:00|69.69|68.89|69.7|68.9|69.73|68.93|69.66|68.86|42
1707899400000|2024-02-14 08:30:00|69.71|68.91|69.75|68.95|69.76|68.96|69.7|68.9|53
1707899700000|2024-02-14 08:35:00|69.76|68.96|69.8|69|69.82|69.02|69.75|68.95|13
1707900000000|2024-02-14 08:40:00|69.81|69.01|69.95|69.15|69.95|69.15|69.81|69.01|46
1707900300000|2024-02-14 08:45:00|69.94|69.14|70.02|69.22|70.02|69.22|69.92|69.12|27
1707900600000|2024-02-14 08:50:00|70.01|69.21|70.22|69.42|70.22|69.42|70.01|69.21|86
1707900900000|2024-02-14 08:55:00|70.23|69.43|70.55|69.75|70.55|69.75|70.22|69.42|200
1707901200000|2024-02-14 09:00:00|70.54|69.74|70.57|69.77|70.58|69.78|70.43|69.63|204
1707901500000|2024-02-14 09:05:00|70.58|69.78|70.55|69.75|70.63|69.83|70.51|69.71|122
1707901800000|2024-02-14 09:10:00|70.56|69.76|70.44|69.64|70.65|69.85|70.44|69.64|287
1707902100000|2024-02-14 09:15:00|70.45|69.65|70.68|69.88|70.68|69.88|70.36|69.56|186
1707902400000|2024-02-14 09:20:00|70.67|69.87|70.69|69.89|70.76|69.96|70.63|69.83|143
1707902700000|2024-02-14 09:25:00|70.7|69.9|70.74|69.94|70.75|69.95|70.6|69.8|123
1707903000000|2024-02-14 09:30:00|70.75|69.95|70.7|69.9|70.76|69.96|70.69|69.89|70
1707903300000|2024-02-14 09:35:00|70.71|69.91|70.9|70.1|70.97|70.17|70.7|69.9|110
1707903600000|2024-02-14 09:40:00|70.89|70.09|70.92|70.12|70.95|70.15|70.87|70.07|72
1707903900000|2024-02-14 09:45:00|70.93|70.13|71.1|70.3|71.11|70.31|70.88|70.08|104
1707904200000|2024-02-14 09:50:00|71.09|70.29|71.09|70.29|71.13|70.33|71.04|70.24|86
1707904500000|2024-02-14 09:55:00|71.1|70.3|71.14|70.34|71.16|70.36|71.07|70.27|94
1707904800000|2024-02-14 10:00:00|71.15|70.35|70.94|70.14|71.16|70.36|70.94|70.14|103
1707905100000|2024-02-14 10:05:00|70.93|70.13|70.97|70.17|71.07|70.27|70.9|70.1|114
1707905400000|2024-02-14 10:10:00|70.98|70.18|71|70.2|71.04|70.24|70.96|70.16|80
1707905700000|2024-02-14 10:15:00|70.99|70.19|70.89|70.09|71.01|70.21|70.89|70.09|109
1707906000000|2024-02-14 10:20:00|70.88|70.08|70.65|69.85|70.88|70.08|70.58|69.78|148
1707906300000|2024-02-14 10:25:00|70.66|69.86|70.63|69.83|70.89|70.09|70.49|69.69|140
1707906600000|2024-02-14 10:30:00|70.62|69.82|70.72|69.92|70.72|69.92|70.62|69.82|129
1707906900000|2024-02-14 10:35:00|70.73|69.93|70.63|69.83|70.75|69.95|70.62|69.82|73
1707907200000|2024-02-14 10:40:00|70.64|69.84|70.61|69.81|70.65|69.85|70.55|69.75|91
1707907500000|2024-02-14 10:45:00|70.6|69.8|70.57|69.77|70.66|69.86|70.55|69.75|87
1707907800000|2024-02-14 10:50:00|70.58|69.78|70.79|69.99|70.79|69.99|70.57|69.77|100
1707908100000|2024-02-14 10:55:00|70.78|69.98|70.8|70|70.8|70|70.7|69.9|111
1707908400000|2024-02-14 11:00:00|70.79|69.99|70.65|69.85|70.79|69.99|70.63|69.83|139
1707908700000|2024-02-14 11:05:00|70.64|69.84|70.53|69.73|70.72|69.92|70.41|69.61|184
1707909000000|2024-02-14 11:10:00|70.52|69.72|70.56|69.76|70.63|69.83|70.5|69.7|85
1707909300000|2024-02-14 11:15:00|70.57|69.77|70.56|69.76|70.59|69.79|70.48|69.68|96
1707909600000|2024-02-14 11:20:00|70.55|69.75|70.53|69.73|70.58|69.78|70.44|69.64|92
1707909900000|2024-02-14 11:25:00|70.52|69.72|70.46|69.66|70.56|69.76|70.44|69.64|88
1707910200000|2024-02-14 11:30:00|70.47|69.67|70.53|69.73|70.54|69.74|70.44|69.64|85
1707910500000|2024-02-14 11:35:00|70.54|69.74|70.6|69.8|70.6|69.8|70.53|69.73|60
1707910800000|2024-02-14 11:40:00|70.61|69.81|70.61|69.81|70.62|69.82|70.56|69.76|37
1707911100000|2024-02-14 11:45:00|70.62|69.82|70.62|69.82|70.66|69.86|70.62|69.82|26
1707911400000|2024-02-14 11:50:00|70.63|69.83|70.63|69.83|70.7|69.9|70.59|69.79|129
1707911700000|2024-02-14 11:55:00|70.62|69.82|70.63|69.83|70.7|69.9|70.61|69.81|82
1707912000000|2024-02-14 12:00:00|70.64|69.84|70.68|69.88|70.73|69.93|70.61|69.81|74
1707912300000|2024-02-14 12:05:00|70.67|69.87|70.63|69.83|70.69|69.89|70.63|69.83|56
1707912600000|2024-02-14 12:10:00|70.64|69.84|70.54|69.74|70.68|69.88|70.53|69.73|92
1707912900000|2024-02-14 12:15:00|70.53|69.73|70.55|69.75|70.57|69.77|70.48|69.68|67
1707913200000|2024-02-14 12:20:00|70.54|69.74|70.53|69.73|70.55|69.75|70.48|69.68|79
1707913500000|2024-02-14 12:25:00|70.54|69.74|70.55|69.75|70.64|69.84|70.51|69.71|101
1707913800000|2024-02-14 12:30:00|70.56|69.76|70.68|69.88|70.68|69.88|70.54|69.74|60
1707914100000|2024-02-14 12:35:00|70.67|69.87|70.58|69.78|70.69|69.89|70.58|69.78|50
1707914400000|2024-02-14 12:40:00|70.57|69.77|70.51|69.71|70.6|69.8|70.51|69.71|47
1707914700000|2024-02-14 12:45:00|70.5|69.7|70.42|69.62|70.5|69.7|70.37|69.57|80
1707915000000|2024-02-14 12:50:00|70.41|69.61|70.36|69.56|70.42|69.62|70.21|69.41|81
1707915300000|2024-02-14 12:55:00|70.35|69.55|70.33|69.53|70.36|69.56|70.32|69.52|53
1707915600000|2024-02-14 13:00:00|70.34|69.54|70.45|69.65|70.45|69.65|70.32|69.52|85
1707915900000|2024-02-14 13:05:00|70.44|69.64|70.49|69.69|70.5|69.7|70.42|69.62|26
1707916200000|2024-02-14 13:10:00|70.48|69.68|70.56|69.76|70.59|69.79|70.46|69.66|92
1707916500000|2024-02-14 13:15:00|70.57|69.77|70.67|69.87|70.71|69.91|70.53|69.73|82
1707916800000|2024-02-14 13:20:00|70.66|69.86|70.84|70.04|70.85|70.05|70.66|69.86|105
1707917100000|2024-02-14 13:25:00|70.83|70.03|70.77|69.97|70.94|70.14|70.76|69.96|161
1707917400000|2024-02-14 13:30:00|70.76|69.96|70.69|69.89|70.79|69.99|70.66|69.86|86
1707917700000|2024-02-14 13:35:00|70.68|69.88|70.65|69.85|70.68|69.88|70.59|69.79|143
1707918000000|2024-02-14 13:40:00|70.67|69.87|70.76|69.96|70.78|69.98|70.65|69.85|81
1707918300000|2024-02-14 13:45:00|70.75|69.95|70.66|69.86|70.75|69.95|70.63|69.83|39
1707918600000|2024-02-14 13:50:00|70.67|69.87|70.67|69.87|70.69|69.89|70.63|69.83|19
1707918900000|2024-02-14 13:55:00|70.66|69.86|70.71|69.91|70.73|69.93|70.66|69.86|39
1707919200000|2024-02-14 14:00:00|70.69|69.89|70.6|69.8|70.69|69.89|70.52|69.72|82
1707919500000|2024-02-14 14:05:00|70.59|69.79|70.65|69.85|70.65|69.85|70.52|69.72|78
1707919800000|2024-02-14 14:10:00|70.64|69.84|70.71|69.91|70.75|69.95|70.63|69.83|83
1707920100000|2024-02-14 14:15:00|70.7|69.9|70.62|69.82|70.7|69.9|70.61|69.81|61
1707920400000|2024-02-14 14:20:00|70.63|69.83|70.51|69.71|70.68|69.88|70.4|69.6|89
1707920700000|2024-02-14 14:25:00|70.52|69.72|70.51|69.71|70.56|69.76|70.49|69.69|59
1707921000000|2024-02-14 14:30:00|70.53|69.73|70.3|69.5|70.62|69.82|70.29|69.49|176
1707921300000|2024-02-14 14:35:00|70.31|69.51|70.3|69.5|70.51|69.71|70.3|69.5|222
1707921600000|2024-02-14 14:40:00|70.28|69.48|69.95|69.15|70.37|69.57|69.84|69.04|182
1707921900000|2024-02-14 14:45:00|69.96|69.16|70.15|69.35|70.18|69.38|69.95|69.15|153
1707922200000|2024-02-14 14:50:00|70.16|69.36|70.33|69.53|70.37|69.57|70.16|69.36|260
1707922500000|2024-02-14 14:55:00|70.36|69.56|70.27|69.47|70.36|69.56|70.18|69.38|148
1707922800000|2024-02-14 15:00:00|70.29|69.49|70.26|69.46|70.3|69.5|70.18|69.38|78
1707923100000|2024-02-14 15:05:00|70.25|69.45|70.04|69.24|70.28|69.48|70|69.2|167
1707923400000|2024-02-14 15:10:00|70.05|69.25|69.86|69.06|70.09|69.29|69.62|68.82|538
1707923700000|2024-02-14 15:15:00|69.87|69.07|69.99|69.19|69.99|69.19|69.62|68.82|452
1707924000000|2024-02-14 15:20:00|69.98|69.18|70.16|69.36|70.16|69.36|69.97|69.17|356
1707924300000|2024-02-14 15:25:00|70.15|69.35|70.18|69.38|70.24|69.44|70.14|69.34|382
1707924600000|2024-02-14 15:30:00|70.19|69.39|70.2|69.4|70.26|69.46|70.13|69.33|350
1707924900000|2024-02-14 15:35:00|70.21|69.41|70.27|69.47|70.29|69.49|70.16|69.36|167
1707925200000|2024-02-14 15:40:00|70.25|69.45|70.19|69.39|70.29|69.49|70.16|69.36|169
1707925500000|2024-02-14 15:45:00|70.21|69.41|70.26|69.46|70.34|69.54|70.19|69.39|175
1707925800000|2024-02-14 15:50:00|70.3|69.5|70.21|69.41|70.3|69.5|70.09|69.29|186
1707926100000|2024-02-14 15:55:00|70.2|69.4|70.18|69.38|70.21|69.41|70.13|69.33|47
1707926400000|2024-02-14 16:00:00|70.21|69.41|69.91|69.11|70.25|69.45|69.86|69.06|139
1707926700000|2024-02-14 16:05:00|69.9|69.1|69.87|69.07|70.01|69.21|69.83|69.03|84
1707927000000|2024-02-14 16:10:00|69.86|69.06|69.82|69.02|69.94|69.14|69.74|68.94|269
1707927300000|2024-02-14 16:15:00|69.81|69.01|69.71|68.91|69.86|69.06|69.66|68.86|225
1707927600000|2024-02-14 16:20:00|69.7|68.9|69.74|68.94|69.82|69.02|69.48|68.68|336
1707927900000|2024-02-14 16:25:00|69.76|68.96|69.83|69.03|69.85|69.05|69.69|68.89|179
1707928200000|2024-02-14 16:30:00|69.82|69.02|69.84|69.04|69.92|69.12|69.81|69.01|176
1707928500000|2024-02-14 16:35:00|69.82|69.02|69.86|69.06|69.93|69.13|69.81|69.01|119
1707928800000|2024-02-14 16:40:00|69.87|69.07|69.96|69.16|69.96|69.16|69.87|69.07|103
1707929100000|2024-02-14 16:45:00|69.97|69.17|70|69.2|70.05|69.25|69.96|69.16|118
1707929400000|2024-02-14 16:50:00|70.01|69.21|69.97|69.17|70.02|69.22|69.91|69.11|95
1707929700000|2024-02-14 16:55:00|69.96|69.16|69.86|69.06|69.96|69.16|69.86|69.06|120
1707930000000|2024-02-14 17:00:00|69.89|69.09|69.91|69.11|69.96|69.16|69.82|69.02|96
1707930300000|2024-02-14 17:05:00|69.92|69.12|69.78|68.98|69.97|69.17|69.69|68.89|237
1707930600000|2024-02-14 17:10:00|69.76|68.96|69.88|69.08|69.93|69.13|69.73|68.93|154
1707930900000|2024-02-14 17:15:00|69.86|69.06|69.84|69.04|69.92|69.12|69.81|69.01|69
1707931200000|2024-02-14 17:20:00|69.86|69.06|69.86|69.06|69.92|69.12|69.85|69.05|45
1707931500000|2024-02-14 17:25:00|69.84|69.04|69.98|69.18|69.98|69.18|69.84|69.04|68
1707931800000|2024-02-14 17:30:00|69.97|69.17|69.59|68.79|70|69.2|69.57|68.77|108
1707932100000|2024-02-14 17:35:00|69.58|68.78|69.33|68.53|69.62|68.82|69.31|68.51|81
1707932400000|2024-02-14 17:40:00|69.34|68.54|69.46|68.66|69.51|68.71|69.34|68.54|70
1707932700000|2024-02-14 17:45:00|69.45|68.65|69.43|68.63|69.47|68.67|69.36|68.56|145
1707933000000|2024-02-14 17:50:00|69.45|68.65|69.47|68.67|69.47|68.67|69.35|68.55|123
1707933300000|2024-02-14 17:55:00|69.46|68.66|69.49|68.69|69.54|68.74|69.4|68.6|82
1707933600000|2024-02-14 18:00:00|69.48|68.68|69.57|68.77|69.57|68.77|69.44|68.64|57
1707933900000|2024-02-14 18:05:00|69.54|68.74|69.45|68.65|69.57|68.77|69.41|68.61|68
1707934200000|2024-02-14 18:10:00|69.42|68.62|69.45|68.65|69.45|68.65|69.37|68.57|143
1707934500000|2024-02-14 18:15:00|69.44|68.64|69.53|68.73|69.56|68.76|69.41|68.61|83
1707934800000|2024-02-14 18:20:00|69.54|68.74|69.66|68.86|69.66|68.86|69.51|68.71|39
1707935100000|2024-02-14 18:25:00|69.69|68.89|69.66|68.86|69.76|68.96|69.58|68.78|108
1707935400000|2024-02-14 18:30:00|69.67|68.87|69.76|68.96|69.76|68.96|69.64|68.84|130
1707935700000|2024-02-14 18:35:00|69.74|68.94|69.8|69|69.83|69.03|69.74|68.94|87
1707936000000|2024-02-14 18:40:00|69.84|69.04|69.77|68.97|69.84|69.04|69.74|68.94|39
1707936300000|2024-02-14 18:45:00|69.78|68.98|69.84|69.04|69.86|69.06|69.77|68.97|34
1707936600000|2024-02-14 18:50:00|69.83|69.03|69.85|69.05|69.9|69.1|69.83|69.03|71
1707936900000|2024-02-14 18:55:00|69.88|69.08|69.88|69.08|69.88|69.08|69.84|69.04|30
1707937200000|2024-02-14 19:00:00|69.86|69.06|69.92|69.12|69.92|69.12|69.83|69.03|50
1707937500000|2024-02-14 19:05:00|69.89|69.09|69.94|69.14|69.97|69.17|69.89|69.09|50
1707937800000|2024-02-14 19:10:00|69.95|69.15|69.93|69.13|69.98|69.18|69.92|69.12|36
1707938100000|2024-02-14 19:15:00|69.92|69.12|69.81|69.01|69.95|69.15|69.79|68.99|60
1707938400000|2024-02-14 19:20:00|69.84|69.04|69.97|69.17|69.97|69.17|69.83|69.03|93
1707938700000|2024-02-14 19:25:00|69.95|69.15|70.06|69.26|70.07|69.27|69.95|69.15|80
1707939000000|2024-02-14 19:30:00|70.05|69.25|70.09|69.29|70.12|69.32|70|69.2|106
1707939300000|2024-02-14 19:35:00|70.07|69.27|70.12|69.32|70.15|69.35|70.04|69.24|94
1707939600000|2024-02-14 19:40:00|70.11|69.31|70.18|69.38|70.21|69.41|70.1|69.3|124
1707939900000|2024-02-14 19:45:00|70.19|69.39|70.13|69.33|70.22|69.42|70.12|69.32|99
1707940200000|2024-02-14 19:50:00|70.11|69.31|70.13|69.33|70.17|69.37|70.09|69.29|105
1707940500000|2024-02-14 19:55:00|70.11|69.31|70.17|69.37|70.17|69.37|70.08|69.28|71
1707940800000|2024-02-14 20:00:00|70.14|69.34|70.11|69.31|70.17|69.37|70.04|69.24|91
1707941100000|2024-02-14 20:05:00|70.09|69.29|70.16|69.36|70.17|69.37|70.07|69.27|59
1707941400000|2024-02-14 20:10:00|70.17|69.37|70.14|69.34|70.17|69.37|70.07|69.27|84
1707941700000|2024-02-14 20:15:00|70.12|69.32|69.96|69.16|70.12|69.32|69.94|69.14|119
1707942000000|2024-02-14 20:20:00|69.95|69.15|70.01|69.21|70.03|69.23|69.95|69.15|42
1707942300000|2024-02-14 20:25:00|69.97|69.17|70.05|69.25|70.06|69.26|69.97|69.17|49
1707942600000|2024-02-14 20:30:00|70.04|69.24|70.08|69.28|70.08|69.28|69.99|69.19|106
1707942900000|2024-02-14 20:35:00|70.07|69.27|70.08|69.28|70.1|69.3|70|69.2|18
1707943200000|2024-02-14 20:40:00|70.1|69.3|70.08|69.28|70.12|69.32|70.02|69.22|47
1707943500000|2024-02-14 20:45:00|70.09|69.29|70.05|69.25|70.16|69.36|70.01|69.21|74
1707943800000|2024-02-14 20:50:00|70.03|69.23|70|69.2|70.07|69.27|69.98|69.18|50
1707944100000|2024-02-14 20:55:00|70.03|69.23|70.02|69.22|70.03|69.23|69.97|69.17|74
1707944400000|2024-02-14 21:00:00|70.04|69.24|69.99|69.19|70.06|69.26|69.97|69.17|57
1707944700000|2024-02-14 21:05:00|69.98|69.18|70.01|69.21|70.02|69.22|69.97|69.17|87
1707945000000|2024-02-14 21:10:00|70.02|69.22|70.04|69.24|70.07|69.27|70.01|69.21|20
1707945300000|2024-02-14 21:15:00|70.02|69.22|70.16|69.36|70.16|69.36|70.02|69.22|29
1707945600000|2024-02-14 21:20:00|70.18|69.38|70.11|69.31|70.18|69.38|70.08|69.28|37
1707945900000|2024-02-14 21:25:00|70.12|69.32|70.08|69.28|70.15|69.35|70.07|69.27|21
1707946200000|2024-02-14 21:30:00|70.11|69.31|70.15|69.35|70.15|69.35|70.08|69.28|52
1707946500000|2024-02-14 21:35:00|70.16|69.36|70.17|69.37|70.19|69.39|70.15|69.35|12
1707946800000|2024-02-14 21:40:00|70.19|69.39|70.19|69.39|70.24|69.44|70.17|69.37|81
1707947100000|2024-02-14 21:45:00|70.2|69.4|70.28|69.48|70.28|69.48|70.2|69.4|39
1707947400000|2024-02-14 21:50:00|70.22|69.42|70.3|69.5|70.32|69.52|70.22|69.42|46
1707947700000|2024-02-14 21:55:00|70.32|69.52|70.3|69.5|70.33|69.53|70.3|69.5|62
1707948000000|2024-02-14 22:00:00|70.31|69.51|70.35|69.55|70.37|69.57|70.3|69.5|48
1707948300000|2024-02-14 22:05:00|70.34|69.54|70.29|69.49|70.35|69.55|70.28|69.48|31
1707948600000|2024-02-14 22:10:00|70.28|69.48|70.3|69.5|70.3|69.5|70.25|69.45|50
1707948900000|2024-02-14 22:15:00|70.29|69.49|70.29|69.49|70.34|69.54|70.28|69.48|43
1707949200000|2024-02-14 22:20:00|70.3|69.5|70.33|69.53|70.33|69.53|70.27|69.47|57
1707949500000|2024-02-14 22:25:00|70.32|69.52|70.33|69.53|70.35|69.55|70.28|69.48|28
1707949800000|2024-02-14 22:30:00|70.34|69.54|70.28|69.48|70.35|69.55|70.28|69.48|26
1707950100000|2024-02-14 22:35:00|70.29|69.49|70.29|69.49|70.3|69.5|70.27|69.47|15
1707950400000|2024-02-14 22:40:00|70.3|69.5|70.41|69.61|70.42|69.62|70.29|69.49|50
1707950700000|2024-02-14 22:45:00|70.4|69.6|70.38|69.58|70.41|69.61|70.38|69.58|15
1707951000000|2024-02-14 22:50:00|70.39|69.59|70.42|69.62|70.42|69.62|70.38|69.58|14
1707951300000|2024-02-14 22:55:00|70.43|69.63|70.5|69.7|70.5|69.7|70.43|69.63|34
1707951600000|2024-02-14 23:00:00|70.51|69.71|70.42|69.62|70.52|69.72|70.42|69.62|55
1707951900000|2024-02-14 23:05:00|70.43|69.63|70.48|69.68|70.51|69.71|70.42|69.62|128
1707952200000|2024-02-14 23:10:00|70.51|69.71|70.49|69.69|70.51|69.71|70.46|69.66|52
1707952500000|2024-02-14 23:15:00|70.47|69.67|70.4|69.6|70.49|69.69|70.39|69.59|23
1707952800000|2024-02-14 23:20:00|70.42|69.62|70.45|69.65|70.46|69.66|70.4|69.6|64
1707953100000|2024-02-14 23:25:00|70.44|69.64|70.37|69.57|70.45|69.65|70.34|69.54|38
1707953400000|2024-02-14 23:30:00|70.36|69.56|70.33|69.53|70.37|69.57|70.3|69.5|31
1707953700000|2024-02-14 23:35:00|70.32|69.52|70.35|69.55|70.35|69.55|70.26|69.46|40
1707954000000|2024-02-14 23:40:00|70.34|69.54|70.36|69.56|70.36|69.56|70.32|69.52|16
1707954300000|2024-02-14 23:45:00|70.37|69.57|70.29|69.49|70.37|69.57|70.26|69.46|46
1707954600000|2024-02-14 23:50:00|70.28|69.48|70.21|69.41|70.29|69.49|70.21|69.41|41
1707954900000|2024-02-14 23:55:00|70.24|69.44|70.26|69.46|70.27|69.47|70.22|69.42|63
1707955200000|2024-02-15 00:00:00|70.25|69.45|70.28|69.48|70.28|69.48|70.21|69.41|84
1707955500000|2024-02-15 00:05:00|70.31|69.51|70.31|69.51|70.31|69.51|70.25|69.45|71
1707955800000|2024-02-15 00:10:00|70.28|69.48|70.26|69.46|70.31|69.51|70.26|69.46|27
1707956100000|2024-02-15 00:15:00|70.25|69.45|70.31|69.51|70.33|69.53|70.24|69.44|83
1707956400000|2024-02-15 00:20:00|70.32|69.52|70.56|69.76|70.59|69.79|70.32|69.52|245
1707956700000|2024-02-15 00:25:00|70.55|69.75|70.64|69.84|70.64|69.84|70.48|69.68|139
1707957000000|2024-02-15 00:30:00|70.63|69.83|70.7|69.9|70.7|69.9|70.52|69.72|154
1707957300000|2024-02-15 00:35:00|70.71|69.91|70.88|70.08|70.88|70.08|70.71|69.91|27
1707957600000|2024-02-15 00:40:00|70.9|70.1|70.91|70.11|70.91|70.11|70.79|69.99|88
1707957900000|2024-02-15 00:45:00|70.9|70.1|70.98|70.18|71.01|70.21|70.85|70.05|126
1707958200000|2024-02-15 00:50:00|70.96|70.16|70.9|70.1|70.99|70.19|70.84|70.04|96
1707958500000|2024-02-15 00:55:00|70.88|70.08|70.97|70.17|71|70.2|70.88|70.08|70
1707958800000|2024-02-15 01:00:00|71|70.2|71|70.2|71.02|70.22|70.94|70.14|117
1707959100000|2024-02-15 01:05:00|71.01|70.21|70.84|70.04|71.02|70.22|70.81|70.01|72
1707959400000|2024-02-15 01:10:00|70.83|70.03|70.87|70.07|70.89|70.09|70.69|69.89|181
1707959700000|2024-02-15 01:15:00|70.88|70.08|70.77|69.97|70.93|70.13|70.68|69.88|135
1707960000000|2024-02-15 01:20:00|70.78|69.98|70.59|69.79|70.8|70|70.58|69.78|150
1707960300000|2024-02-15 01:25:00|70.58|69.78|70.51|69.71|70.59|69.79|70.4|69.6|125
1707960600000|2024-02-15 01:30:00|70.5|69.7|70.08|69.28|70.52|69.72|70.02|69.22|156
1707960900000|2024-02-15 01:35:00|70.1|69.3|70.36|69.56|70.43|69.63|70.1|69.3|65
1707961200000|2024-02-15 01:40:00|70.38|69.58|70.39|69.59|70.44|69.64|70.33|69.53|92
1707961500000|2024-02-15 01:45:00|70.41|69.61|70.49|69.69|70.61|69.81|70.33|69.53|125
1707961800000|2024-02-15 01:50:00|70.51|69.71|70.6|69.8|70.61|69.81|70.49|69.69|93
1707962100000|2024-02-15 01:55:00|70.61|69.81|70.61|69.81|70.67|69.87|70.53|69.73|122
1707962400000|2024-02-15 02:00:00|70.6|69.8|70.66|69.86|70.68|69.88|70.54|69.74|134
1707962700000|2024-02-15 02:05:00|70.64|69.84|70.69|69.89|70.78|69.98|70.61|69.81|144
1707963000000|2024-02-15 02:10:00|70.72|69.92|70.74|69.94|70.77|69.97|70.6|69.8|157
1707963300000|2024-02-15 02:15:00|70.75|69.95|70.83|70.03|70.87|70.07|70.72|69.92|82
1707963600000|2024-02-15 02:20:00|70.82|70.02|70.67|69.87|70.83|70.03|70.66|69.86|64
1707963900000|2024-02-15 02:25:00|70.66|69.86|70.6|69.8|70.69|69.89|70.6|69.8|23
1707964200000|2024-02-15 02:30:00|70.59|69.79|70.59|69.79|70.66|69.86|70.54|69.74|64
1707964500000|2024-02-15 02:35:00|70.58|69.78|70.73|69.93|70.75|69.95|70.58|69.78|128
1707964800000|2024-02-15 02:40:00|70.72|69.92|70.73|69.93|70.75|69.95|70.69|69.89|86
1707965100000|2024-02-15 02:45:00|70.72|69.92|70.62|69.82|70.73|69.93|70.58|69.78|54
1707965400000|2024-02-15 02:50:00|70.61|69.81|70.65|69.85|70.73|69.93|70.61|69.81|38
1707965700000|2024-02-15 02:55:00|70.61|69.81|70.52|69.72|70.64|69.84|70.52|69.72|60
1707966000000|2024-02-15 03:00:00|70.54|69.74|70.62|69.82|70.62|69.82|70.52|69.72|66
1707966300000|2024-02-15 03:05:00|70.6|69.8|70.67|69.87|70.67|69.87|70.59|69.79|72
1707966600000|2024-02-15 03:10:00|70.69|69.89|70.75|69.95|70.75|69.95|70.67|69.87|39
1707966900000|2024-02-15 03:15:00|70.77|69.97|70.79|69.99|70.79|69.99|70.74|69.94|88
1707967200000|2024-02-15 03:20:00|70.8|70|70.82|70.02|70.82|70.02|70.78|69.98|36
1707967500000|2024-02-15 03:25:00|70.84|70.04|70.8|70|70.88|70.08|70.8|70|56
1707967800000|2024-02-15 03:30:00|70.79|69.99|70.72|69.92|70.81|70.01|70.72|69.92|33
1707968100000|2024-02-15 03:35:00|70.76|69.96|70.86|70.06|70.87|70.07|70.73|69.93|73
1707968400000|2024-02-15 03:40:00|70.85|70.05|70.79|69.99|70.88|70.08|70.77|69.97|91
1707968700000|2024-02-15 03:45:00|70.81|70.01|70.79|69.99|70.84|70.04|70.76|69.96|67
1707969000000|2024-02-15 03:50:00|70.81|70.01|70.84|70.04|70.88|70.08|70.77|69.97|112
1707969300000|2024-02-15 03:55:00|70.85|70.05|70.86|70.06|70.87|70.07|70.84|70.04|26
1707969600000|2024-02-15 04:00:00|70.88|70.08|70.8|70|70.88|70.08|70.8|70|30
1707969900000|2024-02-15 04:05:00|70.79|69.99|70.75|69.95|70.85|70.05|70.75|69.95|83
1707970200000|2024-02-15 04:10:00|70.73|69.93|70.8|70|70.83|70.03|70.73|69.93|64
1707970500000|2024-02-15 04:15:00|70.79|69.99|70.75|69.95|70.84|70.04|70.7|69.9|40
1707970800000|2024-02-15 04:20:00|70.77|69.97|70.84|70.04|70.84|70.04|70.76|69.96|94
1707971100000|2024-02-15 04:25:00|70.83|70.03|70.83|70.03|70.88|70.08|70.81|70.01|98
1707971400000|2024-02-15 04:30:00|70.85|70.05|70.64|69.84|70.87|70.07|70.62|69.82|63
1707971700000|2024-02-15 04:35:00|70.67|69.87|70.68|69.88|70.73|69.93|70.6|69.8|39
1707972000000|2024-02-15 04:40:00|70.7|69.9|70.71|69.91|70.75|69.95|70.68|69.88|53
1707972300000|2024-02-15 04:45:00|70.73|69.93|70.56|69.76|70.73|69.93|70.56|69.76|31
1707972600000|2024-02-15 04:50:00|70.55|69.75|70.58|69.78|70.66|69.86|70.55|69.75|48
1707972900000|2024-02-15 04:55:00|70.59|69.79|70.61|69.81|70.69|69.89|70.51|69.71|57
1707973200000|2024-02-15 05:00:00|70.6|69.8|70.55|69.75|70.65|69.85|70.55|69.75|35
1707973500000|2024-02-15 05:05:00|70.56|69.76|70.56|69.76|70.6|69.8|70.51|69.71|36
1707973800000|2024-02-15 05:10:00|70.53|69.73|70.54|69.74|70.57|69.77|70.51|69.71|19
1707974100000|2024-02-15 05:15:00|70.56|69.76|70.55|69.75|70.58|69.78|70.52|69.72|24
1707974400000|2024-02-15 05:20:00|70.56|69.76|70.5|69.7|70.61|69.81|70.5|69.7|29
1707974700000|2024-02-15 05:25:00|70.49|69.69|70.53|69.73|70.54|69.74|70.43|69.63|30
1707975000000|2024-02-15 05:30:00|70.54|69.74|70.42|69.62|70.58|69.78|70.42|69.62|44
1707975300000|2024-02-15 05:35:00|70.43|69.63|70.39|69.59|70.45|69.65|70.31|69.51|41
1707975600000|2024-02-15 05:40:00|70.43|69.63|70.34|69.54|70.43|69.63|70.3|69.5|28
1707975900000|2024-02-15 05:45:00|70.33|69.53|70.24|69.44|70.34|69.54|70.23|69.43|24
1707976200000|2024-02-15 05:50:00|70.29|69.49|69.99|69.19|70.29|69.49|69.99|69.19|49
1707976500000|2024-02-15 05:55:00|70|69.2|70.1|69.3|70.12|69.32|69.8|69|109
1707976800000|2024-02-15 06:00:00|70.09|69.29|70.09|69.29|70.16|69.36|70.06|69.26|76
1707977100000|2024-02-15 06:05:00|70.12|69.32|70.2|69.4|70.2|69.4|70.06|69.26|49
1707977400000|2024-02-15 06:10:00|70.21|69.41|70.24|69.44|70.29|69.49|70.18|69.38|17
1707977700000|2024-02-15 06:15:00|70.29|69.49|70.17|69.37|70.31|69.51|70.15|69.35|53
1707978000000|2024-02-15 06:20:00|70.16|69.36|70.08|69.28|70.21|69.41|70.07|69.27|22
1707978300000|2024-02-15 06:25:00|70.09|69.29|70.13|69.33|70.14|69.34|70.05|69.25|38
1707978600000|2024-02-15 06:30:00|70.12|69.32|70.27|69.47|70.29|69.49|70.11|69.31|79
1707978900000|2024-02-15 06:35:00|70.23|69.43|70.32|69.52|70.34|69.54|70.23|69.43|62
1707979200000|2024-02-15 06:40:00|70.3|69.5|70.33|69.53|70.36|69.56|70.28|69.48|29
1707979500000|2024-02-15 06:45:00|70.35|69.55|70.37|69.57|70.38|69.58|70.34|69.54|28
1707979800000|2024-02-15 06:50:00|70.39|69.59|70.38|69.58|70.45|69.65|70.36|69.56|23
1707980100000|2024-02-15 06:55:00|70.34|69.54|70.32|69.52|70.38|69.58|70.25|69.45|34
1707980400000|2024-02-15 07:00:00|70.34|69.54|70.34|69.54|70.36|69.56|70.31|69.51|21
1707980700000|2024-02-15 07:05:00|70.35|69.55|70.44|69.64|70.47|69.67|70.35|69.55|39
1707981000000|2024-02-15 07:10:00|70.47|69.67|70.55|69.75|70.57|69.77|70.43|69.63|67
1707981300000|2024-02-15 07:15:00|70.53|69.73|70.57|69.77|70.61|69.81|70.49|69.69|102
1707981600000|2024-02-15 07:20:00|70.56|69.76|70.57|69.77|70.6|69.8|70.52|69.72|12
1707981900000|2024-02-15 07:25:00|70.54|69.74|70.59|69.79|70.59|69.79|70.51|69.71|23
1707982200000|2024-02-15 07:30:00|70.58|69.78|70.52|69.72|70.6|69.8|70.52|69.72|33
1707982500000|2024-02-15 07:35:00|70.5|69.7|70.47|69.67|70.56|69.76|70.47|69.67|28
1707982800000|2024-02-15 07:40:00|70.45|69.65|70.24|69.44|70.51|69.71|70.16|69.36|152
1707983100000|2024-02-15 07:45:00|70.23|69.43|70.38|69.58|70.41|69.61|70.23|69.43|181
1707983400000|2024-02-15 07:50:00|70.37|69.57|70.4|69.6|70.41|69.61|70.3|69.5|141
1707983700000|2024-02-15 07:55:00|70.41|69.61|70.42|69.62|70.45|69.65|70.36|69.56|97
1707984000000|2024-02-15 08:00:00|70.41|69.61|70.33|69.53|70.46|69.66|70.3|69.5|54
1707984300000|2024-02-15 08:05:00|70.35|69.55|70.27|69.47|70.35|69.55|70.24|69.44|139
1707984600000|2024-02-15 08:10:00|70.26|69.46|70.3|69.5|70.32|69.52|70.22|69.42|60
1707984900000|2024-02-15 08:15:00|70.28|69.48|70.36|69.56|70.39|69.59|70.27|69.47|107
1707985200000|2024-02-15 08:20:00|70.37|69.57|70.42|69.62|70.46|69.66|70.36|69.56|82
1707985500000|2024-02-15 08:25:00|70.44|69.64|70.48|69.68|70.5|69.7|70.39|69.59|62
1707985800000|2024-02-15 08:30:00|70.49|69.69|70.4|69.6|70.54|69.74|70.4|69.6|43
1707986100000|2024-02-15 08:35:00|70.41|69.61|70.39|69.59|70.45|69.65|70.38|69.58|22
1707986400000|2024-02-15 08:40:00|70.4|69.6|70.4|69.6|70.41|69.61|70.38|69.58|6
1707986700000|2024-02-15 08:45:00|70.44|69.64|70.34|69.54|70.48|69.68|70.34|69.54|29
1707987000000|2024-02-15 08:50:00|70.35|69.55|70.47|69.67|70.52|69.72|70.35|69.55|62
1707987300000|2024-02-15 08:55:00|70.46|69.66|70.51|69.71|70.51|69.71|70.45|69.65|24
1707987600000|2024-02-15 09:00:00|70.48|69.68|70.45|69.65|70.54|69.74|70.45|69.65|15
1707987900000|2024-02-15 09:05:00|70.44|69.64|70.41|69.61|70.46|69.66|70.38|69.58|13
1707988200000|2024-02-15 09:10:00|70.39|69.59|70.43|69.63|70.44|69.64|70.36|69.56|10
1707988500000|2024-02-15 09:15:00|70.44|69.64|70.58|69.78|70.65|69.85|70.44|69.64|112
1707988800000|2024-02-15 09:20:00|70.59|69.79|70.54|69.74|70.64|69.84|70.51|69.71|76
1707989100000|2024-02-15 09:25:00|70.55|69.75|70.46|69.66|70.58|69.78|70.46|69.66|40
1707989400000|2024-02-15 09:30:00|70.5|69.7|70.48|69.68|70.51|69.71|70.44|69.64|112
1707989700000|2024-02-15 09:35:00|70.47|69.67|70.53|69.73|70.57|69.77|70.41|69.61|118
1707990000000|2024-02-15 09:40:00|70.52|69.72|70.55|69.75|70.62|69.82|70.52|69.72|128
1707990300000|2024-02-15 09:45:00|70.54|69.74|70.57|69.77|70.62|69.82|70.5|69.7|40
1707990600000|2024-02-15 09:50:00|70.56|69.76|70.66|69.86|70.67|69.87|70.56|69.76|127
1707990900000|2024-02-15 09:55:00|70.67|69.87|70.58|69.78|70.67|69.87|70.58|69.78|112
1707991200000|2024-02-15 10:00:00|70.6|69.8|70.65|69.85|70.76|69.96|70.48|69.68|186
1707991500000|2024-02-15 10:05:00|70.66|69.86|70.78|69.98|70.78|69.98|70.66|69.86|115
1707991800000|2024-02-15 10:10:00|70.77|69.97|70.76|69.96|70.8|70|70.74|69.94|36
1707992100000|2024-02-15 10:15:00|70.8|70|70.83|70.03|70.85|70.05|70.7|69.9|117
1707992400000|2024-02-15 10:20:00|70.84|70.04|70.72|69.92|70.86|70.06|70.71|69.91|27
1707992700000|2024-02-15 10:25:00|70.71|69.91|70.66|69.86|70.71|69.91|70.65|69.85|46
1707993000000|2024-02-15 10:30:00|70.62|69.82|70.64|69.84|70.7|69.9|70.55|69.75|38
1707993300000|2024-02-15 10:35:00|70.65|69.85|70.66|69.86|70.73|69.93|70.61|69.81|58
1707993600000|2024-02-15 10:40:00|70.65|69.85|70.68|69.88|70.75|69.95|70.65|69.85|41
1707993900000|2024-02-15 10:45:00|70.69|69.89|70.63|69.83|70.73|69.93|70.63|69.83|48
1707994200000|2024-02-15 10:50:00|70.69|69.89|70.64|69.84|70.69|69.89|70.62|69.82|51
1707994500000|2024-02-15 10:55:00|70.66|69.86|70.62|69.82|70.68|69.88|70.62|69.82|51
1707994800000|2024-02-15 11:00:00|70.58|69.78|70.62|69.82|70.65|69.85|70.57|69.77|18
1707995100000|2024-02-15 11:05:00|70.61|69.81|70.59|69.79|70.68|69.88|70.57|69.77|34
1707995400000|2024-02-15 11:10:00|70.6|69.8|70.54|69.74|70.62|69.82|70.53|69.73|27
1707995700000|2024-02-15 11:15:00|70.59|69.79|70.53|69.73|70.59|69.79|70.52|69.72|18
1707996000000|2024-02-15 11:20:00|70.56|69.76|70.58|69.78|70.61|69.81|70.54|69.74|26
1707996300000|2024-02-15 11:25:00|70.62|69.82|70.7|69.9|70.7|69.9|70.56|69.76|33
1707996600000|2024-02-15 11:30:00|70.69|69.89|70.78|69.98|70.79|69.99|70.64|69.84|176
1707996900000|2024-02-15 11:35:00|70.79|69.99|70.4|69.6|70.79|69.99|70.27|69.47|218
1707997200000|2024-02-15 11:40:00|70.39|69.59|70.29|69.49|70.48|69.68|70.27|69.47|152
1707997500000|2024-02-15 11:45:00|70.3|69.5|70.28|69.48|70.39|69.59|70.24|69.44|150
1707997800000|2024-02-15 11:50:00|70.3|69.5|70.33|69.53|70.34|69.54|70.2|69.4|118
1707998100000|2024-02-15 11:55:00|70.3|69.5|70.38|69.58|70.43|69.63|70.27|69.47|57
1707998400000|2024-02-15 12:00:00|70.4|69.6|70.55|69.75|70.6|69.8|70.37|69.57|197
1707998700000|2024-02-15 12:05:00|70.54|69.74|70.32|69.52|70.58|69.78|70.32|69.52|70
1707999000000|2024-02-15 12:10:00|70.34|69.54|70.32|69.52|70.37|69.57|70.24|69.44|147
1707999300000|2024-02-15 12:15:00|70.33|69.53|70.22|69.42|70.39|69.59|70.06|69.26|210
1707999600000|2024-02-15 12:20:00|70.21|69.41|70.37|69.57|70.38|69.58|70.14|69.34|333
1707999900000|2024-02-15 12:25:00|70.36|69.56|70.46|69.66|70.47|69.67|70.33|69.53|210
1708000200000|2024-02-15 12:30:00|70.47|69.67|70.55|69.75|70.55|69.75|70.44|69.64|282
1708000500000|2024-02-15 12:35:00|70.53|69.73|70.45|69.65|70.56|69.76|70.32|69.52|128
1708000800000|2024-02-15 12:40:00|70.47|69.67|70.49|69.69|70.57|69.77|70.44|69.64|96
1708001100000|2024-02-15 12:45:00|70.47|69.67|70.46|69.66|70.52|69.72|70.44|69.64|117
1708001400000|2024-02-15 12:50:00|70.45|69.65|70.4|69.6|70.45|69.65|70.37|69.57|48
1708001700000|2024-02-15 12:55:00|70.43|69.63|70.47|69.67|70.51|69.71|70.4|69.6|94
1708002000000|2024-02-15 13:00:00|70.49|69.69|70.42|69.62|70.55|69.75|70.42|69.62|90
1708002300000|2024-02-15 13:05:00|70.43|69.63|70.44|69.64|70.5|69.7|70.36|69.56|37
1708002600000|2024-02-15 13:10:00|70.43|69.63|70.6|69.8|70.6|69.8|70.39|69.59|139
1708002900000|2024-02-15 13:15:00|70.61|69.81|70.57|69.77|70.69|69.89|70.52|69.72|149
1708003200000|2024-02-15 13:20:00|70.6|69.8|70.52|69.72|70.66|69.86|70.52|69.72|102
1708003500000|2024-02-15 13:25:00|70.51|69.71|70.45|69.65|70.54|69.74|70.45|69.65|57
1708003800000|2024-02-15 13:30:00|70.46|69.66|70.51|69.71|70.61|69.81|70.46|69.66|161
1708004100000|2024-02-15 13:35:00|70.5|69.7|70.49|69.69|70.52|69.72|70.41|69.61|67
1708004400000|2024-02-15 13:40:00|70.5|69.7|70.71|69.91|70.72|69.92|70.49|69.69|185
1708004700000|2024-02-15 13:45:00|70.72|69.92|70.77|69.97|70.85|70.05|70.71|69.91|178
1708005000000|2024-02-15 13:50:00|70.78|69.98|70.88|70.08|70.88|70.08|70.78|69.98|127
1708005300000|2024-02-15 13:55:00|70.87|70.07|70.85|70.05|70.9|70.1|70.82|70.02|106
1708005600000|2024-02-15 14:00:00|70.87|70.07|70.76|69.96|70.87|70.07|70.66|69.86|73
1708005900000|2024-02-15 14:05:00|70.75|69.95|70.82|70.02|70.82|70.02|70.72|69.92|68
1708006200000|2024-02-15 14:10:00|70.83|70.03|70.92|70.12|71|70.2|70.79|69.99|123
1708006500000|2024-02-15 14:15:00|70.91|70.11|70.8|70|71.01|70.21|70.75|69.95|136
1708006800000|2024-02-15 14:20:00|70.81|70.01|70.99|70.19|71|70.2|70.81|70.01|258
1708007100000|2024-02-15 14:25:00|71|70.2|71.08|70.28|71.1|70.3|70.98|70.18|286
1708007400000|2024-02-15 14:30:00|71.09|70.29|71.3|70.5|71.34|70.54|71.04|70.24|306
1708007700000|2024-02-15 14:35:00|71.25|70.45|71.09|70.29|71.28|70.48|71.04|70.24|120
1708008000000|2024-02-15 14:40:00|71.06|70.26|71.06|70.26|71.18|70.38|71.05|70.25|107
1708008300000|2024-02-15 14:45:00|71.07|70.27|71.21|70.41|71.23|70.43|71.06|70.26|112
1708008600000|2024-02-15 14:50:00|71.22|70.42|71.26|70.46|71.3|70.5|71.21|70.41|135
1708008900000|2024-02-15 14:55:00|71.25|70.45|71.19|70.39|71.3|70.5|71.12|70.32|121
1708009200000|2024-02-15 15:00:00|71.2|70.4|70.84|70.04|71.3|70.5|70.84|70.04|149
1708009500000|2024-02-15 15:05:00|70.83|70.03|71.13|70.33|71.15|70.35|70.66|69.86|282
1708009800000|2024-02-15 15:10:00|71.1|70.3|71.1|70.3|71.15|70.35|70.91|70.11|138
1708010100000|2024-02-15 15:15:00|71.07|70.27|70.96|70.16|71.13|70.33|70.89|70.09|152
1708010400000|2024-02-15 15:20:00|70.97|70.17|70.98|70.18|71.01|70.21|70.88|70.08|118
1708010700000|2024-02-15 15:25:00|71.01|70.21|70.83|70.03|71.06|70.26|70.77|69.97|151
1708011000000|2024-02-15 15:30:00|70.86|70.06|70.27|69.47|70.9|70.1|69.88|69.08|325
1708011300000|2024-02-15 15:35:00|70.26|69.46|70.26|69.46|70.48|69.68|70.07|69.27|471
1708011600000|2024-02-15 15:40:00|70.27|69.47|70.05|69.25|70.3|69.5|69.91|69.11|421
1708011900000|2024-02-15 15:45:00|70.06|69.26|69.9|69.1|70.1|69.3|69.61|68.81|544
1708012200000|2024-02-15 15:50:00|69.91|69.11|70.18|69.38|70.26|69.46|69.84|69.04|310
1708012500000|2024-02-15 15:55:00|70.2|69.4|69.7|68.9|70.2|69.4|69.69|68.89|261
1708012800000|2024-02-15 16:00:00|69.74|68.94|70.07|69.27|70.13|69.33|69.73|68.93|393
1708013100000|2024-02-15 16:05:00|70.08|69.28|69.79|68.99|70.14|69.34|69.79|68.99|250
1708013400000|2024-02-15 16:10:00|69.8|69|69.55|68.75|69.87|69.07|69.5|68.7|352
1708013700000|2024-02-15 16:15:00|69.56|68.76|69.88|69.08|69.93|69.13|69.55|68.75|434
1708014000000|2024-02-15 16:20:00|69.9|69.1|69.92|69.12|70.05|69.25|69.82|69.02|284
1708014300000|2024-02-15 16:25:00|69.98|69.18|70.06|69.26|70.11|69.31|69.87|69.07|212
1708014600000|2024-02-15 16:30:00|70.05|69.25|70.05|69.25|70.19|69.39|70.02|69.22|218
1708014900000|2024-02-15 16:35:00|70.04|69.24|70.19|69.39|70.21|69.41|70.03|69.23|188
1708015200000|2024-02-15 16:40:00|70.2|69.4|70.31|69.51|70.32|69.52|70.16|69.36|178
1708015500000|2024-02-15 16:45:00|70.32|69.52|70.25|69.45|70.32|69.52|70.14|69.34|117
1708015800000|2024-02-15 16:50:00|70.24|69.44|70.1|69.3|70.25|69.45|70.06|69.26|158
1708016100000|2024-02-15 16:55:00|70.11|69.31|70.11|69.31|70.11|69.31|69.97|69.17|113
1708016400000|2024-02-15 17:00:00|70.12|69.32|70.13|69.33|70.18|69.38|70.09|69.29|122
1708016700000|2024-02-15 17:05:00|70.14|69.34|70.01|69.21|70.14|69.34|69.9|69.1|122
1708017000000|2024-02-15 17:10:00|70|69.2|69.95|69.15|70.04|69.24|69.9|69.1|106
1708017300000|2024-02-15 17:15:00|69.94|69.14|70.06|69.26|70.08|69.28|69.93|69.13|170
1708017600000|2024-02-15 17:20:00|70.07|69.27|70|69.2|70.1|69.3|69.91|69.11|166
1708017900000|2024-02-15 17:25:00|69.99|69.19|70.09|69.29|70.12|69.32|69.99|69.19|92
1708018200000|2024-02-15 17:30:00|70.08|69.28|70.19|69.39|70.25|69.45|70.07|69.27|54
1708018500000|2024-02-15 17:35:00|70.18|69.38|70.09|69.29|70.22|69.42|70.08|69.28|146
1708018800000|2024-02-15 17:40:00|70.1|69.3|70.13|69.33|70.17|69.37|70.09|69.29|88
1708019100000|2024-02-15 17:45:00|70.12|69.32|70.04|69.24|70.19|69.39|69.94|69.14|108
1708019400000|2024-02-15 17:50:00|70.03|69.23|69.9|69.1|70.06|69.26|69.89|69.09|164
1708019700000|2024-02-15 17:55:00|69.89|69.09|69.78|68.98|69.95|69.15|69.75|68.95|168
1708020000000|2024-02-15 18:00:00|69.79|68.99|69.8|69|69.87|69.07|69.69|68.89|271
1708020300000|2024-02-15 18:05:00|69.79|68.99|69.96|69.16|69.98|69.18|69.77|68.97|184
1708020600000|2024-02-15 18:10:00|69.95|69.15|70.14|69.34|70.15|69.35|69.95|69.15|140
1708020900000|2024-02-15 18:15:00|70.13|69.33|70.08|69.28|70.15|69.35|70.07|69.27|163
1708021200000|2024-02-15 18:20:00|70.1|69.3|70.1|69.3|70.17|69.37|70.02|69.22|83
1708021500000|2024-02-15 18:25:00|70.11|69.31|70.16|69.36|70.16|69.36|70.09|69.29|69
1708021800000|2024-02-15 18:30:00|70.17|69.37|70.17|69.37|70.17|69.37|70.11|69.31|128
1708022100000|2024-02-15 18:35:00|70.14|69.34|70.15|69.35|70.22|69.42|70.12|69.32|89
1708022400000|2024-02-15 18:40:00|70.17|69.37|70.17|69.37|70.23|69.43|70.13|69.33|120
1708022700000|2024-02-15 18:45:00|70.16|69.36|70.25|69.45|70.25|69.45|70.15|69.35|65
1708023000000|2024-02-15 18:50:00|70.26|69.46|70.2|69.4|70.31|69.51|70.2|69.4|59
1708023300000|2024-02-15 18:55:00|70.19|69.39|70.26|69.46|70.26|69.46|70.17|69.37|62
1708023600000|2024-02-15 19:00:00|70.27|69.47|70.33|69.53|70.37|69.57|70.24|69.44|102
1708023900000|2024-02-15 19:05:00|70.31|69.51|70.25|69.45|70.33|69.53|70.21|69.41|84
1708024200000|2024-02-15 19:10:00|70.24|69.44|70.25|69.45|70.27|69.47|70.18|69.38|114
1708024500000|2024-02-15 19:15:00|70.23|69.43|70.19|69.39|70.25|69.45|70.14|69.34|115
1708024800000|2024-02-15 19:20:00|70.2|69.4|70.23|69.43|70.27|69.47|70.17|69.37|149
1708025100000|2024-02-15 19:25:00|70.24|69.44|70.24|69.44|70.26|69.46|70.16|69.36|88
1708025400000|2024-02-15 19:30:00|70.23|69.43|70.2|69.4|70.28|69.48|70.15|69.35|144
1708025700000|2024-02-15 19:35:00|70.19|69.39|70.2|69.4|70.24|69.44|70.15|69.35|175
1708026000000|2024-02-15 19:40:00|70.22|69.42|70.26|69.46|70.29|69.49|70.2|69.4|124
1708026300000|2024-02-15 19:45:00|70.28|69.48|70.43|69.63|70.43|69.63|70.25|69.45|119
1708026600000|2024-02-15 19:50:00|70.38|69.58|70.46|69.66|70.47|69.67|70.37|69.57|85
1708026900000|2024-02-15 19:55:00|70.47|69.67|70.38|69.58|70.47|69.67|70.32|69.52|61
1708027200000|2024-02-15 20:00:00|70.37|69.57|70.32|69.52|70.37|69.57|70.3|69.5|58
1708027500000|2024-02-15 20:05:00|70.31|69.51|70.25|69.45|70.36|69.56|70.23|69.43|45
1708027800000|2024-02-15 20:10:00|70.24|69.44|70.14|69.34|70.26|69.46|70.14|69.34|47
1708028100000|2024-02-15 20:15:00|70.13|69.33|69.98|69.18|70.13|69.33|69.84|69.04|228
1708028400000|2024-02-15 20:20:00|69.97|69.17|70.06|69.26|70.1|69.3|69.97|69.17|191
1708028700000|2024-02-15 20:25:00|70.03|69.23|70.07|69.27|70.09|69.29|69.99|69.19|138
1708029000000|2024-02-15 20:30:00|70.06|69.26|70.1|69.3|70.14|69.34|70.02|69.22|170
1708029300000|2024-02-15 20:35:00|70.09|69.29|70.17|69.37|70.21|69.41|70.06|69.26|119
1708029600000|2024-02-15 20:40:00|70.2|69.4|70.21|69.41|70.29|69.49|70.15|69.35|145
1708029900000|2024-02-15 20:45:00|70.24|69.44|70.06|69.26|70.24|69.44|70.06|69.26|129
1708030200000|2024-02-15 20:50:00|70.09|69.29|70.06|69.26|70.13|69.33|70.02|69.22|173
1708030500000|2024-02-15 20:55:00|70.04|69.24|70.03|69.23|70.06|69.26|69.97|69.17|163
1708030800000|2024-02-15 21:00:00|70.02|69.22|70.09|69.29|70.1|69.3|69.86|69.06|260
1708031100000|2024-02-15 21:05:00|70.08|69.28|70.24|69.44|70.24|69.44|70.07|69.27|95
1708031400000|2024-02-15 21:10:00|70.23|69.43|70.25|69.45|70.28|69.48|70.15|69.35|163
1708031700000|2024-02-15 21:15:00|70.22|69.42|70.2|69.4|70.23|69.43|70.08|69.28|201
1708032000000|2024-02-15 21:20:00|70.19|69.39|70.22|69.42|70.25|69.45|70.17|69.37|143
1708032300000|2024-02-15 21:25:00|70.23|69.43|70.02|69.22|70.25|69.45|70.02|69.22|122
1708032600000|2024-02-15 21:30:00|70.04|69.24|70|69.2|70.04|69.24|69.88|69.08|163
1708032900000|2024-02-15 21:35:00|70.02|69.22|69.97|69.17|70.08|69.28|69.95|69.15|162
1708033200000|2024-02-15 21:40:00|69.99|69.19|69.94|69.14|70.03|69.23|69.78|68.98|292
1708033500000|2024-02-15 21:45:00|69.93|69.13|69.91|69.11|70.01|69.21|69.86|69.06|179
1708033800000|2024-02-15 21:50:00|69.89|69.09|69.91|69.11|69.99|69.19|69.84|69.04|145
1708034100000|2024-02-15 21:55:00|69.89|69.09|69.61|68.81|69.91|69.11|69.43|68.63|286
1708034400000|2024-02-15 22:00:00|69.6|68.8|69.83|69.03|69.83|69.03|69.58|68.78|144
1708034700000|2024-02-15 22:05:00|69.82|69.02|69.7|68.9|69.83|69.03|69.6|68.8|196
1708035000000|2024-02-15 22:10:00|69.69|68.89|69.86|69.06|69.86|69.06|69.66|68.86|94
1708035300000|2024-02-15 22:15:00|69.87|69.07|69.89|69.09|69.89|69.09|69.82|69.02|61
1708035600000|2024-02-15 22:20:00|69.88|69.08|70|69.2|70.05|69.25|69.88|69.08|56
1708035900000|2024-02-15 22:25:00|70.01|69.21|70.02|69.22|70.06|69.26|69.98|69.18|89
1708036200000|2024-02-15 22:30:00|70.03|69.23|70.09|69.29|70.1|69.3|70.02|69.22|98
1708036500000|2024-02-15 22:35:00|70.1|69.3|70.08|69.28|70.12|69.32|70.07|69.27|28
1708036800000|2024-02-15 22:40:00|70.09|69.29|70.05|69.25|70.12|69.32|70.02|69.22|89
1708037100000|2024-02-15 22:45:00|70.04|69.24|69.75|68.95|70.05|69.25|69.75|68.95|104
1708037400000|2024-02-15 22:50:00|69.74|68.94|69.76|68.96|69.9|69.1|69.74|68.94|50
1708037700000|2024-02-15 22:55:00|69.77|68.97|69.96|69.16|70.03|69.23|69.77|68.97|81
1708038000000|2024-02-15 23:00:00|69.97|69.17|70.09|69.29|70.12|69.32|69.92|69.12|147
1708038300000|2024-02-15 23:05:00|70.1|69.3|70.16|69.36|70.16|69.36|70.06|69.26|137
1708038600000|2024-02-15 23:10:00|70.15|69.35|70.21|69.41|70.24|69.44|70.13|69.33|68
1708038900000|2024-02-15 23:15:00|70.23|69.43|70.17|69.37|70.27|69.47|70.11|69.31|140
1708039200000|2024-02-15 23:20:00|70.21|69.41|70.18|69.38|70.23|69.43|70.13|69.33|112
1708039500000|2024-02-15 23:25:00|70.22|69.42|70.21|69.41|70.22|69.42|70.14|69.34|76
1708039800000|2024-02-15 23:30:00|70.18|69.38|70.17|69.37|70.22|69.42|70.16|69.36|61
1708040100000|2024-02-15 23:35:00|70.2|69.4|70.23|69.43|70.23|69.43|70.17|69.37|60
1708040400000|2024-02-15 23:40:00|70.21|69.41|70.25|69.45|70.3|69.5|70.2|69.4|65
1708040700000|2024-02-15 23:45:00|70.28|69.48|70.21|69.41|70.31|69.51|70.18|69.38|71
1708041000000|2024-02-15 23:50:00|70.2|69.4|70.2|69.4|70.21|69.41|70.16|69.36|20
1708041300000|2024-02-15 23:55:00|70.17|69.37|70.21|69.41|70.21|69.41|70.14|69.34|21
1708041600000|2024-02-16 00:00:00|70.22|69.42|70.2|69.4|70.25|69.45|70.17|69.37|60
1708041900000|2024-02-16 00:05:00|70.18|69.38|70.2|69.4|70.25|69.45|70.14|69.34|59
1708042200000|2024-02-16 00:10:00|70.23|69.43|70.16|69.36|70.24|69.44|70.16|69.36|57
1708042500000|2024-02-16 00:15:00|70.18|69.38|70.11|69.31|70.27|69.47|70.11|69.31|87
1708042800000|2024-02-16 00:20:00|70.14|69.34|70.05|69.25|70.14|69.34|70.01|69.21|126
1708043100000|2024-02-16 00:25:00|70.07|69.27|69.94|69.14|70.09|69.29|69.92|69.12|137
1708043400000|2024-02-16 00:30:00|69.97|69.17|69.92|69.12|70.02|69.22|69.92|69.12|95
1708043700000|2024-02-16 00:35:00|69.95|69.15|70.01|69.21|70.04|69.24|69.9|69.1|108
1708044000000|2024-02-16 00:40:00|69.99|69.19|70.09|69.29|70.13|69.33|69.96|69.16|94
1708044300000|2024-02-16 00:45:00|70.08|69.28|70.19|69.39|70.19|69.39|70.08|69.28|186
1708044600000|2024-02-16 00:50:00|70.18|69.38|70.24|69.44|70.24|69.44|70.14|69.34|44
1708044900000|2024-02-16 00:55:00|70.23|69.43|70.2|69.4|70.26|69.46|70.2|69.4|94
1708045200000|2024-02-16 01:00:00|70.19|69.39|70.16|69.36|70.21|69.41|70.14|69.34|35
1708045500000|2024-02-16 01:05:00|70.17|69.37|70.14|69.34|70.21|69.41|70.07|69.27|62
1708045800000|2024-02-16 01:10:00|70.13|69.33|70.24|69.44|70.25|69.45|70.13|69.33|146
1708046100000|2024-02-16 01:15:00|70.25|69.45|70.14|69.34|70.28|69.48|70.14|69.34|39
1708046400000|2024-02-16 01:20:00|70.16|69.36|70.25|69.45|70.26|69.46|70.14|69.34|68
1708046700000|2024-02-16 01:25:00|70.26|69.46|70.29|69.49|70.37|69.57|70.26|69.46|120
1708047000000|2024-02-16 01:30:00|70.27|69.47|70.22|69.42|70.31|69.51|70.17|69.37|72
1708047300000|2024-02-16 01:35:00|70.19|69.39|70.21|69.41|70.24|69.44|70.17|69.37|48
1708047600000|2024-02-16 01:40:00|70.2|69.4|70.34|69.54|70.34|69.54|70.18|69.38|87
1708047900000|2024-02-16 01:45:00|70.33|69.53|70.26|69.46|70.33|69.53|70.23|69.43|39
1708048200000|2024-02-16 01:50:00|70.29|69.49|70.34|69.54|70.39|69.59|70.29|69.49|80
1708048500000|2024-02-16 01:55:00|70.35|69.55|70.4|69.6|70.41|69.61|70.34|69.54|60
1708048800000|2024-02-16 02:00:00|70.41|69.61|70.31|69.51|70.41|69.61|70.29|69.49|42
1708049100000|2024-02-16 02:05:00|70.32|69.52|70.43|69.63|70.43|69.63|70.29|69.49|54
1708049400000|2024-02-16 02:10:00|70.44|69.64|70.51|69.71|70.51|69.71|70.42|69.62|89
1708049700000|2024-02-16 02:15:00|70.5|69.7|70.62|69.82|70.66|69.86|70.5|69.7|169
1708050000000|2024-02-16 02:20:00|70.63|69.83|70.63|69.83|70.68|69.88|70.61|69.81|70
1708050300000|2024-02-16 02:25:00|70.62|69.82|70.63|69.83|70.63|69.83|70.62|69.82|6
1708050600000|2024-02-16 02:30:00|70.62|69.82|70.58|69.78|70.63|69.83|70.58|69.78|26
1708050900000|2024-02-16 02:35:00|70.6|69.8|70.63|69.83|70.63|69.83|70.57|69.77|48
1708051200000|2024-02-16 02:40:00|70.64|69.84|70.74|69.94|70.77|69.97|70.64|69.84|37
1708051500000|2024-02-16 02:45:00|70.77|69.97|70.76|69.96|70.78|69.98|70.69|69.89|25
1708051800000|2024-02-16 02:50:00|70.73|69.93|70.7|69.9|70.73|69.93|70.7|69.9|6
1708052100000|2024-02-16 02:55:00|70.72|69.92|70.77|69.97|70.8|70|70.72|69.92|56
1708052400000|2024-02-16 03:00:00|70.78|69.98|70.8|70|70.8|70|70.74|69.94|66
1708052700000|2024-02-16 03:05:00|70.79|69.99|70.8|70|70.8|70|70.73|69.93|48
1708053000000|2024-02-16 03:10:00|70.82|70.02|70.9|70.1|70.9|70.1|70.81|70.01|121
1708053300000|2024-02-16 03:15:00|70.91|70.11|70.83|70.03|70.95|70.15|70.81|70.01|116
1708053600000|2024-02-16 03:20:00|70.82|70.02|70.78|69.98|70.83|70.03|70.73|69.93|131
1708053900000|2024-02-16 03:25:00|70.8|70|70.77|69.97|70.81|70.01|70.74|69.94|55
1708054200000|2024-02-16 03:30:00|70.78|69.98|70.73|69.93|70.78|69.98|70.68|69.88|49
1708054500000|2024-02-16 03:35:00|70.72|69.92|70.82|70.02|70.87|70.07|70.72|69.92|86
1708054800000|2024-02-16 03:40:00|70.83|70.03|70.83|70.03|70.88|70.08|70.8|70|98
1708055100000|2024-02-16 03:45:00|70.84|70.04|70.72|69.92|70.84|70.04|70.72|69.92|20
1708055400000|2024-02-16 03:50:00|70.76|69.96|70.71|69.91|70.76|69.96|70.67|69.87|17
1708055700000|2024-02-16 03:55:00|70.69|69.89|70.74|69.94|70.82|70.02|70.68|69.88|19
1708056000000|2024-02-16 04:00:00|70.77|69.97|70.81|70.01|70.81|70.01|70.75|69.95|10
1708056300000|2024-02-16 04:05:00|70.82|70.02|70.86|70.06|70.87|70.07|70.82|70.02|8
1708056600000|2024-02-16 04:10:00|70.87|70.07|70.78|69.98|70.89|70.09|70.76|69.96|65
1708056900000|2024-02-16 04:15:00|70.8|70|70.89|70.09|70.9|70.1|70.79|69.99|52
1708057200000|2024-02-16 04:20:00|70.86|70.06|70.87|70.07|70.89|70.09|70.83|70.03|31
1708057500000|2024-02-16 04:25:00|70.84|70.04|70.86|70.06|70.87|70.07|70.83|70.03|29
1708057800000|2024-02-16 04:30:00|70.87|70.07|70.85|70.05|70.87|70.07|70.83|70.03|61
1708058100000|2024-02-16 04:35:00|70.86|70.06|70.95|70.15|70.95|70.15|70.85|70.05|31
1708058400000|2024-02-16 04:40:00|70.91|70.11|70.88|70.08|70.92|70.12|70.85|70.05|84
1708058700000|2024-02-16 04:45:00|70.89|70.09|70.8|70|70.89|70.09|70.8|70|67
1708059000000|2024-02-16 04:50:00|70.82|70.02|70.8|70|70.86|70.06|70.8|70|56
1708059300000|2024-02-16 04:55:00|70.82|70.02|70.83|70.03|70.83|70.03|70.77|69.97|67
1708059600000|2024-02-16 05:00:00|70.81|70.01|70.84|70.04|70.9|70.1|70.81|70.01|84
1708059900000|2024-02-16 05:05:00|70.87|70.07|70.77|69.97|70.87|70.07|70.77|69.97|66
1708060200000|2024-02-16 05:10:00|70.81|70.01|70.72|69.92|70.81|70.01|70.67|69.87|42
1708060500000|2024-02-16 05:15:00|70.7|69.9|70.74|69.94|70.75|69.95|70.69|69.89|34
1708060800000|2024-02-16 05:20:00|70.75|69.95|70.81|70.01|70.82|70.02|70.74|69.94|25
1708061100000|2024-02-16 05:25:00|70.84|70.04|70.78|69.98|70.84|70.04|70.77|69.97|13
1708061400000|2024-02-16 05:30:00|70.81|70.01|70.76|69.96|70.82|70.02|70.76|69.96|9
1708061700000|2024-02-16 05:35:00|70.81|70.01|70.84|70.04|70.84|70.04|70.77|69.97|18
1708062000000|2024-02-16 05:40:00|70.83|70.03|70.8|70|70.84|70.04|70.79|69.99|44
1708062300000|2024-02-16 05:45:00|70.81|70.01|70.83|70.03|70.83|70.03|70.75|69.95|70
1708062600000|2024-02-16 05:50:00|70.85|70.05|70.81|70.01|70.87|70.07|70.81|70.01|35
1708062900000|2024-02-16 05:55:00|70.83|70.03|70.83|70.03|70.84|70.04|70.8|70|11
1708063200000|2024-02-16 06:00:00|70.84|70.04|70.92|70.12|70.92|70.12|70.83|70.03|69
1708063500000|2024-02-16 06:05:00|70.91|70.11|70.92|70.12|70.97|70.17|70.88|70.08|91
1708063800000|2024-02-16 06:10:00|70.91|70.11|70.85|70.05|70.91|70.11|70.78|69.98|30
1708064100000|2024-02-16 06:15:00|70.87|70.07|70.86|70.06|70.87|70.07|70.83|70.03|8
1708064400000|2024-02-16 06:20:00|70.85|70.05|70.89|70.09|70.91|70.11|70.85|70.05|22
1708064700000|2024-02-16 06:25:00|70.9|70.1|70.95|70.15|70.97|70.17|70.9|70.1|51
1708065000000|2024-02-16 06:30:00|70.94|70.14|70.9|70.1|71|70.2|70.9|70.1|132
1708065300000|2024-02-16 06:35:00|70.92|70.12|70.88|70.08|70.92|70.12|70.83|70.03|34
1708065600000|2024-02-16 06:40:00|70.89|70.09|70.84|70.04|70.96|70.16|70.8|70|98
1708065900000|2024-02-16 06:45:00|70.81|70.01|70.72|69.92|70.85|70.05|70.68|69.88|110
1708066200000|2024-02-16 06:50:00|70.71|69.91|70.48|69.68|70.74|69.94|70.48|69.68|51
1708066500000|2024-02-16 06:55:00|70.47|69.67|70.41|69.61|70.52|69.72|70.37|69.57|71
1708066800000|2024-02-16 07:00:00|70.42|69.62|70.34|69.54|70.5|69.7|70.34|69.54|82
1708067100000|2024-02-16 07:05:00|70.35|69.55|70.28|69.48|70.38|69.58|70.17|69.37|127
1708067400000|2024-02-16 07:10:00|70.29|69.49|70.46|69.66|70.47|69.67|70.29|69.49|107
1708067700000|2024-02-16 07:15:00|70.47|69.67|70.47|69.67|70.55|69.75|70.46|69.66|79
1708068000000|2024-02-16 07:20:00|70.46|69.66|70.34|69.54|70.46|69.66|70.25|69.45|90
1708068300000|2024-02-16 07:25:00|70.35|69.55|70.44|69.64|70.45|69.65|70.34|69.54|80
1708068600000|2024-02-16 07:30:00|70.45|69.65|70.29|69.49|70.46|69.66|70.26|69.46|121
1708068900000|2024-02-16 07:35:00|70.26|69.46|70.27|69.47|70.35|69.55|70.24|69.44|132
1708069200000|2024-02-16 07:40:00|70.28|69.48|70.28|69.48|70.38|69.58|70.28|69.48|62
1708069500000|2024-02-16 07:45:00|70.29|69.49|70.37|69.57|70.37|69.57|70.25|69.45|71
1708069800000|2024-02-16 07:50:00|70.36|69.56|70.27|69.47|70.38|69.58|70.27|69.47|72
1708070100000|2024-02-16 07:55:00|70.28|69.48|70.28|69.48|70.36|69.56|70.25|69.45|144
1708070400000|2024-02-16 08:00:00|70.29|69.49|70.47|69.67|70.5|69.7|70.26|69.46|134
1708070700000|2024-02-16 08:05:00|70.49|69.69|70.59|69.79|70.59|69.79|70.44|69.64|82
1708071000000|2024-02-16 08:10:00|70.58|69.78|70.47|69.67|70.58|69.78|70.41|69.61|62
1708071300000|2024-02-16 08:15:00|70.48|69.68|70.49|69.69|70.51|69.71|70.43|69.63|115
1708071600000|2024-02-16 08:20:00|70.47|69.67|70.39|69.59|70.48|69.68|70.35|69.55|35
1708071900000|2024-02-16 08:25:00|70.41|69.61|70.46|69.66|70.49|69.69|70.4|69.6|77
1708072200000|2024-02-16 08:30:00|70.48|69.68|70.51|69.71|70.56|69.76|70.46|69.66|57
1708072500000|2024-02-16 08:35:00|70.5|69.7|70.52|69.72|70.52|69.72|70.45|69.65|74
1708072800000|2024-02-16 08:40:00|70.53|69.73|70.59|69.79|70.59|69.79|70.5|69.7|45
1708073100000|2024-02-16 08:45:00|70.56|69.76|70.59|69.79|70.65|69.85|70.56|69.76|55
1708073400000|2024-02-16 08:50:00|70.58|69.78|70.39|69.59|70.59|69.79|70.38|69.58|47
1708073700000|2024-02-16 08:55:00|70.38|69.58|70.48|69.68|70.55|69.75|70.38|69.58|67
1708074000000|2024-02-16 09:00:00|70.49|69.69|70.46|69.66|70.53|69.73|70.45|69.65|69
1708074300000|2024-02-16 09:05:00|70.48|69.68|70.1|69.3|70.49|69.69|70.08|69.28|76
1708074600000|2024-02-16 09:10:00|70.09|69.29|70.18|69.38|70.18|69.38|69.81|69.01|285
1708074900000|2024-02-16 09:15:00|70.15|69.35|70.29|69.49|70.36|69.56|70.07|69.27|196
1708075200000|2024-02-16 09:20:00|70.3|69.5|70.44|69.64|70.49|69.69|70.3|69.5|157
1708075500000|2024-02-16 09:25:00|70.45|69.65|70.54|69.74|70.54|69.74|70.4|69.6|92
1708075800000|2024-02-16 09:30:00|70.51|69.71|70.68|69.88|70.72|69.92|70.47|69.67|138
1708076100000|2024-02-16 09:35:00|70.67|69.87|70.74|69.94|70.75|69.95|70.59|69.79|157
1708076400000|2024-02-16 09:40:00|70.72|69.92|70.79|69.99|70.79|69.99|70.68|69.88|108
1708076700000|2024-02-16 09:45:00|70.75|69.95|70.83|70.03|70.83|70.03|70.75|69.95|119
1708077000000|2024-02-16 09:50:00|70.84|70.04|70.88|70.08|70.91|70.11|70.82|70.02|72
1708077300000|2024-02-16 09:55:00|70.89|70.09|70.81|70.01|70.91|70.11|70.78|69.98|49
1708077600000|2024-02-16 10:00:00|70.82|70.02|70.78|69.98|70.92|70.12|70.78|69.98|83
1708077900000|2024-02-16 10:05:00|70.77|69.97|70.8|70|70.87|70.07|70.75|69.95|73
1708078200000|2024-02-16 10:10:00|70.79|69.99|70.87|70.07|70.9|70.1|70.79|69.99|107
1708078500000|2024-02-16 10:15:00|70.92|70.12|70.96|70.16|71.04|70.24|70.92|70.12|93
1708078800000|2024-02-16 10:20:00|70.97|70.17|70.98|70.18|71.1|70.3|70.95|70.15|114
1708079100000|2024-02-16 10:25:00|70.97|70.17|71.08|70.28|71.1|70.3|70.96|70.16|89
1708079400000|2024-02-16 10:30:00|71.1|70.3|71.2|70.4|71.29|70.49|71.08|70.28|85
1708079700000|2024-02-16 10:35:00|71.19|70.39|71.25|70.45|71.3|70.5|71.19|70.39|81
1708080000000|2024-02-16 10:40:00|71.26|70.46|71.32|70.52|71.32|70.52|71.24|70.44|66
1708080300000|2024-02-16 10:45:00|71.31|70.51|71.35|70.55|71.39|70.59|71.3|70.5|159
1708080600000|2024-02-16 10:50:00|71.34|70.54|71.29|70.49|71.37|70.57|71.19|70.39|151
1708080900000|2024-02-16 10:55:00|71.31|70.51|71.27|70.47|71.35|70.55|71.23|70.43|152
1708081200000|2024-02-16 11:00:00|71.26|70.46|71.28|70.48|71.31|70.51|71.22|70.42|192
1708081500000|2024-02-16 11:05:00|71.29|70.49|71.08|70.28|71.34|70.54|71.07|70.27|123
1708081800000|2024-02-16 11:10:00|71.09|70.29|71.07|70.27|71.13|70.33|70.99|70.19|52
1708082100000|2024-02-16 11:15:00|71.06|70.26|71.11|70.31|71.2|70.4|71.06|70.26|89
1708082400000|2024-02-16 11:20:00|71.1|70.3|71.03|70.23|71.19|70.39|71.03|70.23|120
1708082700000|2024-02-16 11:25:00|71.02|70.22|71.01|70.21|71.05|70.25|70.97|70.17|59
1708083000000|2024-02-16 11:30:00|71.02|70.22|71.01|70.21|71.05|70.25|70.98|70.18|46
1708083300000|2024-02-16 11:35:00|71.02|70.22|71.03|70.23|71.13|70.33|70.99|70.19|87
1708083600000|2024-02-16 11:40:00|71.01|70.21|71.04|70.24|71.12|70.32|70.99|70.19|85
1708083900000|2024-02-16 11:45:00|71.03|70.23|70.89|70.09|71.04|70.24|70.88|70.08|103
1708084200000|2024-02-16 11:50:00|70.88|70.08|70.84|70.04|70.92|70.12|70.84|70.04|69
1708084500000|2024-02-16 11:55:00|70.85|70.05|70.95|70.15|70.95|70.15|70.84|70.04|102
1708084800000|2024-02-16 12:00:00|70.94|70.14|70.89|70.09|70.99|70.19|70.85|70.05|119
1708085100000|2024-02-16 12:05:00|70.87|70.07|70.94|70.14|71|70.2|70.87|70.07|118
1708085400000|2024-02-16 12:10:00|70.96|70.16|71.03|70.23|71.05|70.25|70.95|70.15|83
1708085700000|2024-02-16 12:15:00|71.02|70.22|71.02|70.22|71.05|70.25|71|70.2|81
1708086000000|2024-02-16 12:20:00|71.03|70.23|71.04|70.24|71.05|70.25|71|70.2|81
1708086300000|2024-02-16 12:25:00|71.05|70.25|71.05|70.25|71.08|70.28|71.02|70.22|60
1708086600000|2024-02-16 12:30:00|71.06|70.26|71.13|70.33|71.13|70.33|71.06|70.26|67
1708086900000|2024-02-16 12:35:00|71.11|70.31|71.11|70.31|71.17|70.37|71.05|70.25|113
1708087200000|2024-02-16 12:40:00|71.1|70.3|71.07|70.27|71.12|70.32|71.06|70.26|74
1708087500000|2024-02-16 12:45:00|71.06|70.26|71.1|70.3|71.15|70.35|71.06|70.26|59
1708087800000|2024-02-16 12:50:00|71.11|70.31|71.1|70.3|71.15|70.35|71.05|70.25|65
1708088100000|2024-02-16 12:55:00|71.11|70.31|71.04|70.24|71.14|70.34|71.04|70.24|64
1708088400000|2024-02-16 13:00:00|71.06|70.26|70.99|70.19|71.12|70.32|70.96|70.16|158
1708088700000|2024-02-16 13:05:00|70.97|70.17|70.95|70.15|71.05|70.25|70.92|70.12|134
1708089000000|2024-02-16 13:10:00|70.93|70.13|70.99|70.19|71.02|70.22|70.93|70.13|95
1708089300000|2024-02-16 13:15:00|70.97|70.17|70.98|70.18|71.07|70.27|70.97|70.17|82
1708089600000|2024-02-16 13:20:00|70.97|70.17|71.03|70.23|71.03|70.23|70.89|70.09|55
1708089900000|2024-02-16 13:25:00|71.02|70.22|71.03|70.23|71.05|70.25|70.95|70.15|46
1708090200000|2024-02-16 13:30:00|70.99|70.19|70.83|70.03|71|70.2|70.78|69.98|264
1708090500000|2024-02-16 13:35:00|70.81|70.01|70.75|69.95|70.87|70.07|70.61|69.81|138
1708090800000|2024-02-16 13:40:00|70.76|69.96|70.86|70.06|70.95|70.15|70.76|69.96|167
1708091100000|2024-02-16 13:45:00|70.87|70.07|70.64|69.84|70.9|70.1|70.63|69.83|89
1708091400000|2024-02-16 13:50:00|70.65|69.85|70.77|69.97|70.79|69.99|70.65|69.85|58
1708091700000|2024-02-16 13:55:00|70.79|69.99|70.83|70.03|70.83|70.03|70.72|69.92|127
1708092000000|2024-02-16 14:00:00|70.82|70.02|70.57|69.77|70.92|70.12|70.57|69.77|198
1708092300000|2024-02-16 14:05:00|70.59|69.79|70.68|69.88|70.73|69.93|70.52|69.72|280
1708092600000|2024-02-16 14:10:00|70.7|69.9|70.56|69.76|70.73|69.93|70.55|69.75|144
1708092900000|2024-02-16 14:15:00|70.54|69.74|70.33|69.53|70.62|69.82|70.24|69.44|119
1708093200000|2024-02-16 14:20:00|70.34|69.54|70.32|69.52|70.37|69.57|70.22|69.42|227
1708093500000|2024-02-16 14:25:00|70.33|69.53|70.51|69.71|70.54|69.74|70.33|69.53|184
1708093800000|2024-02-16 14:30:00|70.52|69.72|70.47|69.67|70.57|69.77|70.34|69.54|196
1708094100000|2024-02-16 14:35:00|70.48|69.68|70.59|69.79|70.59|69.79|70.46|69.66|250
1708094400000|2024-02-16 14:40:00|70.58|69.78|70.57|69.77|70.65|69.85|70.53|69.73|150
1708094700000|2024-02-16 14:45:00|70.56|69.76|70.31|69.51|70.57|69.77|70.25|69.45|288
1708095000000|2024-02-16 14:50:00|70.3|69.5|69.71|68.91|70.3|69.5|69.7|68.9|182
1708095300000|2024-02-16 14:55:00|69.72|68.92|70.14|69.34|70.15|69.35|69.69|68.89|399
1708095600000|2024-02-16 15:00:00|70.15|69.35|70.04|69.24|70.16|69.36|69.95|69.15|429
1708095900000|2024-02-16 15:05:00|70.03|69.23|70.04|69.24|70.1|69.3|69.82|69.02|337
1708096200000|2024-02-16 15:10:00|70.05|69.25|69.49|68.69|70.1|69.3|69.22|68.42|408
1708096500000|2024-02-16 15:15:00|69.48|68.68|69.78|68.98|69.79|68.99|69.47|68.67|381
1708096800000|2024-02-16 15:20:00|69.79|68.99|69.79|68.99|69.87|69.07|69.73|68.93|219
1708097100000|2024-02-16 15:25:00|69.77|68.97|69.78|68.98|69.82|69.02|69.69|68.89|164
1708097400000|2024-02-16 15:30:00|69.79|68.99|69.72|68.92|69.81|69.01|69.63|68.83|191
1708097700000|2024-02-16 15:35:00|69.71|68.91|69.86|69.06|69.87|69.07|69.65|68.85|202
1708098000000|2024-02-16 15:40:00|69.87|69.07|69.98|69.18|69.98|69.18|69.84|69.04|158
1708098300000|2024-02-16 15:45:00|69.99|69.19|69.94|69.14|70.07|69.27|69.89|69.09|147
1708098600000|2024-02-16 15:50:00|69.96|69.16|70.04|69.24|70.04|69.24|69.92|69.12|88
1708098900000|2024-02-16 15:55:00|70.03|69.23|70.1|69.3|70.11|69.31|69.97|69.17|166
1708099200000|2024-02-16 16:00:00|70.11|69.31|70.17|69.37|70.17|69.37|70.05|69.25|110
1708099500000|2024-02-16 16:05:00|70.18|69.38|70.27|69.47|70.31|69.51|70.14|69.34|208
1708099800000|2024-02-16 16:10:00|70.28|69.48|70.31|69.51|70.38|69.58|70.24|69.44|183
1708100100000|2024-02-16 16:15:00|70.32|69.52|70.37|69.57|70.42|69.62|70.24|69.44|179
1708100400000|2024-02-16 16:20:00|70.38|69.58|70.37|69.57|70.39|69.59|70.31|69.51|105
1708100700000|2024-02-16 16:25:00|70.38|69.58|70.28|69.48|70.38|69.58|70.26|69.46|57
1708101000000|2024-02-16 16:30:00|70.27|69.47|70.15|69.35|70.32|69.52|70.08|69.28|94
1708101300000|2024-02-16 16:35:00|70.16|69.36|70.18|69.38|70.2|69.4|70.02|69.22|227
1708101600000|2024-02-16 16:40:00|70.17|69.37|70.18|69.38|70.21|69.41|70.14|69.34|101
1708101900000|2024-02-16 16:45:00|70.19|69.39|70.03|69.23|70.2|69.4|69.97|69.17|126
1708102200000|2024-02-16 16:50:00|70.02|69.22|70.1|69.3|70.12|69.32|69.96|69.16|211
1708102500000|2024-02-16 16:55:00|70.09|69.29|70.1|69.3|70.14|69.34|70.05|69.25|104
1708102800000|2024-02-16 17:00:00|70.08|69.28|70.09|69.29|70.14|69.34|70.04|69.24|158
1708103100000|2024-02-16 17:05:00|70.1|69.3|69.91|69.11|70.1|69.3|69.89|69.09|87
1708103400000|2024-02-16 17:10:00|69.92|69.12|69.94|69.14|69.98|69.18|69.87|69.07|71
1708103700000|2024-02-16 17:15:00|69.96|69.16|70.03|69.23|70.09|69.29|69.91|69.11|143
1708104000000|2024-02-16 17:20:00|70.04|69.24|70.09|69.29|70.13|69.33|70|69.2|61
1708104300000|2024-02-16 17:25:00|70.1|69.3|70.04|69.24|70.12|69.32|70.01|69.21|58
1708104600000|2024-02-16 17:30:00|70.05|69.25|69.98|69.18|70.09|69.29|69.94|69.14|69
1708104900000|2024-02-16 17:35:00|69.99|69.19|69.85|69.05|70.01|69.21|69.83|69.03|127
1708105200000|2024-02-16 17:40:00|69.84|69.04|69.92|69.12|69.96|69.16|69.84|69.04|98
1708105500000|2024-02-16 17:45:00|69.93|69.13|70.05|69.25|70.09|69.29|69.9|69.1|102
1708105800000|2024-02-16 17:50:00|70.06|69.26|70.04|69.24|70.1|69.3|70.01|69.21|43
1708106100000|2024-02-16 17:55:00|70.06|69.26|70.08|69.28|70.08|69.28|70.04|69.24|6
1708106400000|2024-02-16 18:00:00|70.1|69.3|69.98|69.18|70.12|69.32|69.97|69.17|57
1708106700000|2024-02-16 18:05:00|70|69.2|69.97|69.17|70|69.2|69.82|69.02|152
1708107000000|2024-02-16 18:10:00|69.96|69.16|69.98|69.18|70|69.2|69.86|69.06|139
1708107300000|2024-02-16 18:15:00|69.99|69.19|70.04|69.24|70.04|69.24|69.97|69.17|74
1708107600000|2024-02-16 18:20:00|70.03|69.23|70.18|69.38|70.23|69.43|70.03|69.23|189
1708107900000|2024-02-16 18:25:00|70.19|69.39|70.2|69.4|70.21|69.41|70.17|69.37|110
1708108200000|2024-02-16 18:30:00|70.21|69.41|70.17|69.37|70.25|69.45|70.13|69.33|76
1708108500000|2024-02-16 18:35:00|70.16|69.36|70.25|69.45|70.26|69.46|70.16|69.36|30
1708108800000|2024-02-16 18:40:00|70.26|69.46|70.22|69.42|70.28|69.48|70.19|69.39|60
1708109100000|2024-02-16 18:45:00|70.24|69.44|70.22|69.42|70.28|69.48|70.21|69.41|39
1708109400000|2024-02-16 18:50:00|70.24|69.44|70.31|69.51|70.33|69.53|70.24|69.44|45
1708109700000|2024-02-16 18:55:00|70.32|69.52|70.3|69.5|70.34|69.54|70.28|69.48|51
1708110000000|2024-02-16 19:00:00|70.29|69.49|70.32|69.52|70.35|69.55|70.29|69.49|59
1708110300000|2024-02-16 19:05:00|70.33|69.53|70.31|69.51|70.33|69.53|70.22|69.42|54
1708110600000|2024-02-16 19:10:00|70.32|69.52|70.39|69.59|70.4|69.6|70.31|69.51|46
1708110900000|2024-02-16 19:15:00|70.38|69.58|70.37|69.57|70.42|69.62|70.36|69.56|65
1708111200000|2024-02-16 19:20:00|70.38|69.58|70.39|69.59|70.42|69.62|70.33|69.53|51
1708111500000|2024-02-16 19:25:00|70.38|69.58|70.39|69.59|70.42|69.62|70.37|69.57|65
1708111800000|2024-02-16 19:30:00|70.4|69.6|70.37|69.57|70.4|69.6|70.26|69.46|58
1708112100000|2024-02-16 19:35:00|70.36|69.56|70.3|69.5|70.42|69.62|70.3|69.5|109
1708112400000|2024-02-16 19:40:00|70.31|69.51|70.36|69.56|70.39|69.59|70.31|69.51|44
1708112700000|2024-02-16 19:45:00|70.37|69.57|70.18|69.38|70.37|69.57|70.18|69.38|86
1708113000000|2024-02-16 19:50:00|70.17|69.37|69.95|69.15|70.24|69.44|69.95|69.15|90
1708113300000|2024-02-16 19:55:00|69.96|69.16|70.06|69.26|70.07|69.27|69.92|69.12|135
1708113600000|2024-02-16 20:00:00|70.07|69.27|70.2|69.4|70.23|69.43|69.98|69.18|139
1708113900000|2024-02-16 20:05:00|70.21|69.41|70.25|69.45|70.26|69.46|70.21|69.41|32
1708114200000|2024-02-16 20:10:00|70.24|69.44|70.27|69.47|70.27|69.47|70.13|69.33|31
1708114500000|2024-02-16 20:15:00|70.29|69.49|70.25|69.45|70.29|69.49|70.2|69.4|42
1708114800000|2024-02-16 20:20:00|70.26|69.46|70.32|69.52|70.32|69.52|70.24|69.44|79
1708115100000|2024-02-16 20:25:00|70.33|69.53|70.37|69.57|70.4|69.6|70.3|69.5|47
1708115400000|2024-02-16 20:30:00|70.38|69.58|70.42|69.62|70.43|69.63|70.37|69.57|63
1708115700000|2024-02-16 20:35:00|70.43|69.63|70.44|69.64|70.45|69.65|70.38|69.58|57
1708116000000|2024-02-16 20:40:00|70.45|69.65|70.49|69.69|70.49|69.69|70.43|69.63|46
1708116300000|2024-02-16 20:45:00|70.48|69.68|70.52|69.72|70.57|69.77|70.47|69.67|46
1708116600000|2024-02-16 20:50:00|70.53|69.73|70.54|69.74|70.55|69.75|70.45|69.65|49
1708116900000|2024-02-16 20:55:00|70.53|69.73|70.62|69.82|70.65|69.85|70.53|69.73|84
1708117200000|2024-02-16 21:00:00|70.63|69.83|70.61|69.81|70.64|69.84|70.57|69.77|53
1708117500000|2024-02-16 21:05:00|70.6|69.8|70.62|69.82|70.63|69.83|70.59|69.79|35
1708117800000|2024-02-16 21:10:00|70.63|69.83|70.67|69.87|70.68|69.88|70.62|69.82|15
1708118100000|2024-02-16 21:15:00|70.68|69.88|70.66|69.86|70.68|69.88|70.66|69.86|29
1708118400000|2024-02-16 21:20:00|70.67|69.87|70.69|69.89|70.69|69.89|70.63|69.83|43
1708118700000|2024-02-16 21:25:00|70.7|69.9|70.69|69.89|70.71|69.91|70.67|69.87|60
1708119000000|2024-02-16 21:30:00|70.7|69.9|70.67|69.87|70.7|69.9|70.64|69.84|89
1708119300000|2024-02-16 21:35:00|70.68|69.88|70.65|69.85|70.7|69.9|70.63|69.83|77
1708119600000|2024-02-16 21:40:00|70.66|69.86|70.7|69.9|70.7|69.9|70.66|69.86|23
1708119900000|2024-02-16 21:45:00|70.69|69.89|70.65|69.85|70.7|69.9|70.65|69.85|49
1708120200000|2024-02-16 21:50:00|70.66|69.86|70.7|69.9|70.71|69.91|70.66|69.86|34
1708120500000|2024-02-16 21:55:00|70.71|69.91|70.7|69.9|70.71|69.91|70.7|69.9|4
1708156800000|2024-02-17 08:00:00|70.8|70|70.79|69.99|70.83|70.03|70.77|69.97|89
1708157100000|2024-02-17 08:05:00|70.78|69.98|70.82|70.02|70.83|70.03|70.76|69.96|81
1708157400000|2024-02-17 08:10:00|70.81|70.01|70.82|70.02|70.83|70.03|70.79|69.99|68
1708157700000|2024-02-17 08:15:00|70.81|70.01|70.83|70.03|70.85|70.05|70.8|70|19
1708158000000|2024-02-17 08:20:00|70.82|70.02|70.86|70.06|70.86|70.06|70.8|70|40
1708158300000|2024-02-17 08:25:00|70.83|70.03|70.72|69.92|70.83|70.03|70.67|69.87|55
1708158600000|2024-02-17 08:30:00|70.73|69.93|70.66|69.86|70.79|69.99|70.66|69.86|49
1708158900000|2024-02-17 08:35:00|70.67|69.87|70.53|69.73|70.69|69.89|70.48|69.68|105
1708159200000|2024-02-17 08:40:00|70.52|69.72|70.57|69.77|70.63|69.83|70.49|69.69|93
1708159500000|2024-02-17 08:45:00|70.56|69.76|70.49|69.69|70.64|69.84|70.48|69.68|82
1708159800000|2024-02-17 08:50:00|70.5|69.7|70.62|69.82|70.67|69.87|70.5|69.7|66
1708160100000|2024-02-17 08:55:00|70.61|69.81|70.62|69.82|70.66|69.86|70.59|69.79|55
1708160400000|2024-02-17 09:00:00|70.63|69.83|70.65|69.85|70.71|69.91|70.6|69.8|72
1708160700000|2024-02-17 09:05:00|70.64|69.84|70.52|69.72|70.64|69.84|70.48|69.68|106
1708161000000|2024-02-17 09:10:00|70.53|69.73|70.6|69.8|70.6|69.8|70.5|69.7|104
1708161300000|2024-02-17 09:15:00|70.61|69.81|70.67|69.87|70.69|69.89|70.57|69.77|71
1708161600000|2024-02-17 09:20:00|70.66|69.86|70.57|69.77|70.67|69.87|70.57|69.77|55
1708161900000|2024-02-17 09:25:00|70.58|69.78|70.51|69.71|70.58|69.78|70.43|69.63|93
1708162200000|2024-02-17 09:30:00|70.52|69.72|70.57|69.77|70.58|69.78|70.52|69.72|61
1708162500000|2024-02-17 09:35:00|70.58|69.78|70.57|69.77|70.61|69.81|70.56|69.76|49
1708162800000|2024-02-17 09:40:00|70.56|69.76|70.59|69.79|70.61|69.81|70.55|69.75|74
1708163100000|2024-02-17 09:45:00|70.61|69.81|70.52|69.72|70.61|69.81|70.44|69.64|135
1708163400000|2024-02-17 09:50:00|70.51|69.71|70.36|69.56|70.52|69.72|70.35|69.55|60
1708163700000|2024-02-17 09:55:00|70.37|69.57|70.35|69.55|70.39|69.59|70.34|69.54|30
1708164000000|2024-02-17 10:00:00|70.36|69.56|70.39|69.59|70.4|69.6|70.21|69.41|85
1708164300000|2024-02-17 10:05:00|70.37|69.57|70.44|69.64|70.45|69.65|70.36|69.56|73
1708164600000|2024-02-17 10:10:00|70.45|69.65|70.33|69.53|70.45|69.65|70.21|69.41|171
1708164900000|2024-02-17 10:15:00|70.34|69.54|70.23|69.43|70.34|69.54|70.2|69.4|194
1708165200000|2024-02-17 10:20:00|70.24|69.44|70.23|69.43|70.32|69.52|70.2|69.4|178
1708165500000|2024-02-17 10:25:00|70.24|69.44|70.26|69.46|70.27|69.47|70.19|69.39|157
1708165800000|2024-02-17 10:30:00|70.25|69.45|70.34|69.54|70.34|69.54|70.24|69.44|84
1708166100000|2024-02-17 10:35:00|70.33|69.53|70.41|69.61|70.43|69.63|70.32|69.52|68
1708166400000|2024-02-17 10:40:00|70.4|69.6|70.32|69.52|70.4|69.6|70.32|69.52|51
1708166700000|2024-02-17 10:45:00|70.34|69.54|70.42|69.62|70.43|69.63|70.32|69.52|53
1708167000000|2024-02-17 10:50:00|70.41|69.61|70.44|69.64|70.45|69.65|70.4|69.6|68
1708167300000|2024-02-17 10:55:00|70.45|69.65|70.49|69.69|70.49|69.69|70.43|69.63|51
1708167600000|2024-02-17 11:00:00|70.48|69.68|70.58|69.78|70.58|69.78|70.48|69.68|57
1708167900000|2024-02-17 11:05:00|70.57|69.77|70.53|69.73|70.57|69.77|70.49|69.69|70
1708168200000|2024-02-17 11:10:00|70.54|69.74|70.56|69.76|70.57|69.77|70.53|69.73|50
1708168500000|2024-02-17 11:15:00|70.57|69.77|70.57|69.77|70.57|69.77|70.52|69.72|39
1708168800000|2024-02-17 11:20:00|70.58|69.78|70.61|69.81|70.61|69.81|70.58|69.78|14
1708169100000|2024-02-17 11:25:00|70.6|69.8|70.56|69.76|70.6|69.8|70.56|69.76|30
1708169400000|2024-02-17 11:30:00|70.55|69.75|70.66|69.86|70.66|69.86|70.55|69.75|22
1708169700000|2024-02-17 11:35:00|70.67|69.87|70.69|69.89|70.69|69.89|70.66|69.86|15
1708170000000|2024-02-17 11:40:00|70.68|69.88|70.64|69.84|70.69|69.89|70.62|69.82|28
1708170300000|2024-02-17 11:45:00|70.65|69.85|70.67|69.87|70.68|69.88|70.61|69.81|44
1708170600000|2024-02-17 11:50:00|70.68|69.88|70.67|69.87|70.68|69.88|70.62|69.82|34
1708170900000|2024-02-17 11:55:00|70.66|69.86|70.6|69.8|70.66|69.86|70.59|69.79|47
1708171200000|2024-02-17 12:00:00|70.59|69.79|70.53|69.73|70.6|69.8|70.52|69.72|58
1708171500000|2024-02-17 12:05:00|70.55|69.75|70.55|69.75|70.62|69.82|70.54|69.74|39
1708171800000|2024-02-17 12:10:00|70.54|69.74|70.49|69.69|70.55|69.75|70.49|69.69|34
1708172100000|2024-02-17 12:15:00|70.5|69.7|70.53|69.73|70.54|69.74|70.48|69.68|39
1708172400000|2024-02-17 12:20:00|70.52|69.72|70.59|69.79|70.6|69.8|70.5|69.7|70
1708172700000|2024-02-17 12:25:00|70.6|69.8|70.55|69.75|70.63|69.83|70.55|69.75|45
1708173000000|2024-02-17 12:30:00|70.54|69.74|70.46|69.66|70.55|69.75|70.45|69.65|74
1708173300000|2024-02-17 12:35:00|70.45|69.65|70.48|69.68|70.48|69.68|70.41|69.61|46
1708173600000|2024-02-17 12:40:00|70.49|69.69|70.47|69.67|70.5|69.7|70.46|69.66|67
1708173900000|2024-02-17 12:45:00|70.48|69.68|70.59|69.79|70.62|69.82|70.48|69.68|70
1708174200000|2024-02-17 12:50:00|70.58|69.78|70.5|69.7|70.6|69.8|70.47|69.67|73
1708174500000|2024-02-17 12:55:00|70.49|69.69|70.41|69.61|70.51|69.71|70.41|69.61|45
1708174800000|2024-02-17 13:00:00|70.42|69.62|70.34|69.54|70.43|69.63|70.34|69.54|33
1708175100000|2024-02-17 13:05:00|70.33|69.53|70.26|69.46|70.33|69.53|70.23|69.43|61
1708175400000|2024-02-17 13:10:00|70.25|69.45|70.18|69.38|70.26|69.46|70.18|69.38|84
1708175700000|2024-02-17 13:15:00|70.19|69.39|70.21|69.41|70.28|69.48|70.11|69.31|152
1708176000000|2024-02-17 13:20:00|70.2|69.4|70.1|69.3|70.2|69.4|70.03|69.23|137
1708176300000|2024-02-17 13:25:00|70.11|69.31|69.9|69.1|70.14|69.34|69.79|68.99|202
1708176600000|2024-02-17 13:30:00|69.91|69.11|69.73|68.93|70.01|69.21|69.67|68.87|327
1708176900000|2024-02-17 13:35:00|69.74|68.94|69.82|69.02|69.84|69.04|69.54|68.74|350
1708177200000|2024-02-17 13:40:00|69.81|69.01|69.81|69.01|69.82|69.02|69.69|68.89|182
1708177500000|2024-02-17 13:45:00|69.82|69.02|69.77|68.97|69.87|69.07|69.71|68.91|153
1708177800000|2024-02-17 13:50:00|69.76|68.96|69.66|68.86|69.77|68.97|69.66|68.86|115
1708178100000|2024-02-17 13:55:00|69.67|68.87|69.7|68.9|69.74|68.94|69.61|68.81|171
1708178400000|2024-02-17 14:00:00|69.69|68.89|69.74|68.94|69.75|68.95|69.65|68.85|198
1708178700000|2024-02-17 14:05:00|69.73|68.93|69.68|68.88|69.76|68.96|69.67|68.87|116
1708179000000|2024-02-17 14:10:00|69.67|68.87|69.69|68.89|69.73|68.93|69.67|68.87|84
1708179300000|2024-02-17 14:15:00|69.7|68.9|69.77|68.97|69.77|68.97|69.64|68.84|115
1708179600000|2024-02-17 14:20:00|69.78|68.98|69.82|69.02|69.84|69.04|69.77|68.97|77
1708179900000|2024-02-17 14:25:00|69.83|69.03|69.67|68.87|69.83|69.03|69.65|68.85|95
1708180200000|2024-02-17 14:30:00|69.68|68.88|69.09|68.29|69.69|68.89|68.7|67.9|416
1708180500000|2024-02-17 14:35:00|69.08|68.28|69|68.2|69.1|68.3|68.49|67.69|523
1708180800000|2024-02-17 14:40:00|69.01|68.21|69.03|68.23|69.12|68.32|68.94|68.14|330
1708181100000|2024-02-17 14:45:00|69.02|68.22|68.71|67.91|69.1|68.3|68.65|67.85|340
1708181400000|2024-02-17 14:50:00|68.72|67.92|68.97|68.17|69.05|68.25|68.71|67.91|244
1708181700000|2024-02-17 14:55:00|68.98|68.18|69.14|68.34|69.15|68.35|68.95|68.15|103
1708182000000|2024-02-17 15:00:00|69.13|68.33|69.07|68.27|69.21|68.41|69.05|68.25|185
1708182300000|2024-02-17 15:05:00|69.06|68.26|69.07|68.27|69.14|68.34|68.99|68.19|188
1708182600000|2024-02-17 15:10:00|69.09|68.29|69.17|68.37|69.18|68.38|69.05|68.25|123
1708182900000|2024-02-17 15:15:00|69.18|68.38|69.13|68.33|69.24|68.44|69.13|68.33|108
1708183200000|2024-02-17 15:20:00|69.12|68.32|69.23|68.43|69.23|68.43|69.05|68.25|99
1708183500000|2024-02-17 15:25:00|69.22|68.42|69.42|68.62|69.43|68.63|69.22|68.42|92
1708183800000|2024-02-17 15:30:00|69.43|68.63|69.46|68.66|69.58|68.78|69.43|68.63|184
1708184100000|2024-02-17 15:35:00|69.45|68.65|69.54|68.74|69.54|68.74|69.39|68.59|165
1708184400000|2024-02-17 15:40:00|69.55|68.75|69.56|68.76|69.6|68.8|69.52|68.72|118
1708184700000|2024-02-17 15:45:00|69.55|68.75|69.52|68.72|69.57|68.77|69.42|68.62|93
1708185000000|2024-02-17 15:50:00|69.51|68.71|69.53|68.73|69.57|68.77|69.5|68.7|83
1708185300000|2024-02-17 15:55:00|69.54|68.74|69.6|68.8|69.61|68.81|69.53|68.73|102
1708185600000|2024-02-17 16:00:00|69.59|68.79|69.55|68.75|69.6|68.8|69.49|68.69|141
1708185900000|2024-02-17 16:05:00|69.56|68.76|69.61|68.81|69.61|68.81|69.54|68.74|97
1708186200000|2024-02-17 16:10:00|69.6|68.8|69.59|68.79|69.61|68.81|69.55|68.75|75
1708186500000|2024-02-17 16:15:00|69.58|68.78|69.56|68.76|69.63|68.83|69.51|68.71|99
1708186800000|2024-02-17 16:20:00|69.57|68.77|69.59|68.79|69.65|68.85|69.55|68.75|73
1708187100000|2024-02-17 16:25:00|69.6|68.8|69.71|68.91|69.73|68.93|69.59|68.79|27
1708187400000|2024-02-17 16:30:00|69.72|68.92|69.64|68.84|69.76|68.96|69.61|68.81|99
1708187700000|2024-02-17 16:35:00|69.65|68.85|69.77|68.97|69.78|68.98|69.64|68.84|53
1708188000000|2024-02-17 16:40:00|69.76|68.96|69.83|69.03|69.83|69.03|69.76|68.96|25
1708188300000|2024-02-17 16:45:00|69.82|69.02|69.92|69.12|69.92|69.12|69.81|69.01|52
1708188600000|2024-02-17 16:50:00|69.93|69.13|69.86|69.06|69.97|69.17|69.82|69.02|96
1708188900000|2024-02-17 16:55:00|69.87|69.07|69.92|69.12|69.94|69.14|69.86|69.06|50
1708189200000|2024-02-17 17:00:00|69.91|69.11|70|69.2|70.05|69.25|69.91|69.11|43
1708189500000|2024-02-17 17:05:00|69.99|69.19|70.08|69.28|70.1|69.3|69.97|69.17|78
1708189800000|2024-02-17 17:10:00|70.07|69.27|70.09|69.29|70.11|69.31|70.06|69.26|57
1708190100000|2024-02-17 17:15:00|70.1|69.3|70.1|69.3|70.14|69.34|70.07|69.27|42
1708190400000|2024-02-17 17:20:00|70.11|69.31|70.1|69.3|70.12|69.32|70.04|69.24|81
1708190700000|2024-02-17 17:25:00|70.11|69.31|70.02|69.22|70.11|69.31|70.01|69.21|70
1708191000000|2024-02-17 17:30:00|70.03|69.23|70.04|69.24|70.07|69.27|70.02|69.22|74
1708191300000|2024-02-17 17:35:00|70.03|69.23|70.06|69.26|70.08|69.28|70.02|69.22|21
1708191600000|2024-02-17 17:40:00|70.05|69.25|70.02|69.22|70.06|69.26|70.01|69.21|23
1708191900000|2024-02-17 17:45:00|70.01|69.21|70.07|69.27|70.07|69.27|69.99|69.19|23
1708192200000|2024-02-17 17:50:00|70.06|69.26|70.05|69.25|70.11|69.31|70.04|69.24|38
1708192500000|2024-02-17 17:55:00|70.04|69.24|70.08|69.28|70.1|69.3|70.04|69.24|23
1708192800000|2024-02-17 18:00:00|70.07|69.27|70|69.2|70.08|69.28|69.97|69.17|26
1708193100000|2024-02-17 18:05:00|70.01|69.21|69.97|69.17|70.01|69.21|69.96|69.16|21
1708193400000|2024-02-17 18:10:00|69.98|69.18|69.95|69.15|69.99|69.19|69.95|69.15|12
1708193700000|2024-02-17 18:15:00|69.96|69.16|69.94|69.14|69.97|69.17|69.94|69.14|14
1708194000000|2024-02-17 18:20:00|69.95|69.15|69.97|69.17|69.98|69.18|69.95|69.15|22
1708194300000|2024-02-17 18:25:00|69.96|69.16|69.92|69.12|69.96|69.16|69.92|69.12|15
1708194600000|2024-02-17 18:30:00|69.91|69.11|69.93|69.13|69.94|69.14|69.88|69.08|32
1708194900000|2024-02-17 18:35:00|69.92|69.12|69.98|69.18|69.98|69.18|69.91|69.11|12
1708195200000|2024-02-17 18:40:00|69.97|69.17|69.99|69.19|70.02|69.22|69.97|69.17|30
1708195500000|2024-02-17 18:45:00|70|69.2|70.02|69.22|70.03|69.23|70|69.2|26
1708195800000|2024-02-17 18:50:00|70.03|69.23|70.05|69.25|70.05|69.25|69.99|69.19|23
1708196100000|2024-02-17 18:55:00|70.04|69.24|70.08|69.28|70.08|69.28|70.04|69.24|9
1708196400000|2024-02-17 19:00:00|70.09|69.29|70.03|69.23|70.1|69.3|70.03|69.23|12
1708196700000|2024-02-17 19:05:00|70.05|69.25|70.1|69.3|70.1|69.3|70.04|69.24|22
1708197000000|2024-02-17 19:10:00|70.09|69.29|70.12|69.32|70.13|69.33|70.09|69.29|8
1708197300000|2024-02-17 19:15:00|70.13|69.33|70.17|69.37|70.19|69.39|70.13|69.33|33
1708197600000|2024-02-17 19:20:00|70.16|69.36|70.2|69.4|70.2|69.4|70.09|69.29|37
1708197900000|2024-02-17 19:25:00|70.21|69.41|70.17|69.37|70.23|69.43|70.17|69.37|29
1708198200000|2024-02-17 19:30:00|70.16|69.36|70.18|69.38|70.19|69.39|70.13|69.33|22
1708198500000|2024-02-17 19:35:00|70.17|69.37|70.18|69.38|70.18|69.38|70.13|69.33|16
1708198800000|2024-02-17 19:40:00|70.19|69.39|70.19|69.39|70.22|69.42|70.18|69.38|23
1708199100000|2024-02-17 19:45:00|70.18|69.38|70.15|69.35|70.19|69.39|70.13|69.33|16
1708199400000|2024-02-17 19:50:00|70.16|69.36|70.23|69.43|70.23|69.43|70.16|69.36|18
1708199700000|2024-02-17 19:55:00|70.22|69.42|70.24|69.44|70.24|69.44|70.2|69.4|22
1708200000000|2024-02-17 20:00:00|70.23|69.43|70.24|69.44|70.25|69.45|70.22|69.42|14
1708200300000|2024-02-17 20:05:00|70.23|69.43|70.23|69.43|70.24|69.44|70.23|69.43|3
1708200600000|2024-02-17 20:10:00|70.24|69.44|70.26|69.46|70.26|69.46|70.22|69.42|11
1708200900000|2024-02-17 20:15:00|70.27|69.47|70.23|69.43|70.27|69.47|70.22|69.42|13
1708201200000|2024-02-17 20:20:00|70.22|69.42|70.22|69.42|70.26|69.46|70.22|69.42|17
1708201500000|2024-02-17 20:25:00|70.23|69.43|70.26|69.46|70.27|69.47|70.23|69.43|18
1708201800000|2024-02-17 20:30:00|70.27|69.47|70.25|69.45|70.27|69.47|70.22|69.42|15
1708202100000|2024-02-17 20:35:00|70.26|69.46|70.3|69.5|70.3|69.5|70.26|69.46|13
1708202400000|2024-02-17 20:40:00|70.31|69.51|70.28|69.48|70.31|69.51|70.28|69.48|10
1708202700000|2024-02-17 20:45:00|70.27|69.47|70.28|69.48|70.29|69.49|70.26|69.46|14
1708203000000|2024-02-17 20:50:00|70.29|69.49|70.31|69.51|70.33|69.53|70.28|69.48|17
1708203300000|2024-02-17 20:55:00|70.3|69.5|70.31|69.51|70.35|69.55|70.3|69.5|22
1708203600000|2024-02-17 21:00:00|70.32|69.52|70.27|69.47|70.33|69.53|70.27|69.47|35
1708203900000|2024-02-17 21:05:00|70.26|69.46|70.31|69.51|70.32|69.52|70.25|69.45|37
1708204200000|2024-02-17 21:10:00|70.3|69.5|70.34|69.54|70.35|69.55|70.3|69.5|17
1708204500000|2024-02-17 21:15:00|70.35|69.55|70.34|69.54|70.37|69.57|70.33|69.53|29
1708204800000|2024-02-17 21:20:00|70.35|69.55|70.5|69.7|70.5|69.7|70.35|69.55|122
1708205100000|2024-02-17 21:25:00|70.49|69.69|70.51|69.71|70.51|69.71|70.45|69.65|71
1708205400000|2024-02-17 21:30:00|70.5|69.7|70.67|69.87|70.67|69.87|70.49|69.69|136
1708205700000|2024-02-17 21:35:00|70.66|69.86|70.58|69.78|70.66|69.86|70.52|69.72|135
1708206000000|2024-02-17 21:40:00|70.59|69.79|70.52|69.72|70.6|69.8|70.52|69.72|62
1708206300000|2024-02-17 21:45:00|70.51|69.71|70.45|69.65|70.51|69.71|70.44|69.64|51
1708206600000|2024-02-17 21:50:00|70.44|69.64|70.33|69.53|70.44|69.64|70.29|69.49|74
1708206900000|2024-02-17 21:55:00|70.32|69.52|70.38|69.58|70.39|69.59|70.29|69.49|76
1708207200000|2024-02-17 22:00:00|70.37|69.57|70.26|69.46|70.38|69.58|70.25|69.45|56
1708207500000|2024-02-17 22:05:00|70.27|69.47|70.27|69.47|70.31|69.51|70.25|69.45|23
1708207800000|2024-02-17 22:10:00|70.26|69.46|70.27|69.47|70.28|69.48|70.25|69.45|18
1708208100000|2024-02-17 22:15:00|70.26|69.46|70.29|69.49|70.29|69.49|70.23|69.43|24
1708208400000|2024-02-17 22:20:00|70.31|69.51|70.35|69.55|70.37|69.57|70.31|69.51|17
1708208700000|2024-02-17 22:25:00|70.34|69.54|70.31|69.51|70.34|69.54|70.31|69.51|12
1708209000000|2024-02-17 22:30:00|70.3|69.5|70.37|69.57|70.37|69.57|70.3|69.5|18
1708209300000|2024-02-17 22:35:00|70.35|69.55|70.32|69.52|70.37|69.57|70.32|69.52|29
1708209600000|2024-02-17 22:40:00|70.33|69.53|70.28|69.48|70.33|69.53|70.28|69.48|22
1708209900000|2024-02-17 22:45:00|70.27|69.47|70.27|69.47|70.28|69.48|70.27|69.47|7
1708210200000|2024-02-17 22:50:00|70.26|69.46|70.34|69.54|70.35|69.55|70.24|69.44|23
1708210500000|2024-02-17 22:55:00|70.35|69.55|70.36|69.56|70.36|69.56|70.32|69.52|25
1708210800000|2024-02-17 23:00:00|70.35|69.55|70.29|69.49|70.36|69.56|70.28|69.48|28
1708211100000|2024-02-17 23:05:00|70.28|69.48|70.28|69.48|70.32|69.52|70.27|69.47|36
1708211400000|2024-02-17 23:10:00|70.27|69.47|70.27|69.47|70.28|69.48|70.25|69.45|24
1708211700000|2024-02-17 23:15:00|70.28|69.48|70.28|69.48|70.3|69.5|70.27|69.47|31
1708212000000|2024-02-17 23:20:00|70.27|69.47|70.3|69.5|70.31|69.51|70.26|69.46|15
1708212300000|2024-02-17 23:25:00|70.31|69.51|70.33|69.53|70.36|69.56|70.3|69.5|20
1708212600000|2024-02-17 23:30:00|70.34|69.54|70.32|69.52|70.34|69.54|70.3|69.5|48
1708212900000|2024-02-17 23:35:00|70.35|69.55|70.36|69.56|70.37|69.57|70.32|69.52|37
1708213200000|2024-02-17 23:40:00|70.37|69.57|70.38|69.58|70.39|69.59|70.36|69.56|24
1708213500000|2024-02-17 23:45:00|70.39|69.59|70.37|69.57|70.4|69.6|70.36|69.56|26
1708213800000|2024-02-17 23:50:00|70.38|69.58|70.4|69.6|70.4|69.6|70.34|69.54|64
1708214100000|2024-02-17 23:55:00|70.41|69.61|70.37|69.57|70.41|69.61|70.37|69.57|14
1708214400000|2024-02-18 00:00:00|70.38|69.58|70.37|69.57|70.39|69.59|70.34|69.54|87
1708214700000|2024-02-18 00:05:00|70.36|69.56|70.37|69.57|70.38|69.58|70.32|69.52|44
1708215000000|2024-02-18 00:10:00|70.38|69.58|70.37|69.57|70.38|69.58|70.34|69.54|43
1708215300000|2024-02-18 00:15:00|70.38|69.58|70.43|69.63|70.43|69.63|70.35|69.55|37
1708215600000|2024-02-18 00:20:00|70.44|69.64|70.4|69.6|70.5|69.7|70.39|69.59|41
1708215900000|2024-02-18 00:25:00|70.41|69.61|70.38|69.58|70.43|69.63|70.36|69.56|48
1708216200000|2024-02-18 00:30:00|70.39|69.59|70.33|69.53|70.4|69.6|70.33|69.53|47
1708216500000|2024-02-18 00:35:00|70.32|69.52|70.27|69.47|70.32|69.52|70.25|69.45|62
1708216800000|2024-02-18 00:40:00|70.26|69.46|70.26|69.46|70.29|69.49|70.25|69.45|27
1708217100000|2024-02-18 00:45:00|70.25|69.45|70.28|69.48|70.3|69.5|70.25|69.45|45
1708217400000|2024-02-18 00:50:00|70.27|69.47|70.32|69.52|70.32|69.52|70.27|69.47|19
1708217700000|2024-02-18 00:55:00|70.33|69.53|70.4|69.6|70.41|69.61|70.32|69.52|18
1708218000000|2024-02-18 01:00:00|70.39|69.59|70.5|69.7|70.5|69.7|70.39|69.59|57
1708218300000|2024-02-18 01:05:00|70.49|69.69|70.54|69.74|70.54|69.74|70.47|69.67|40
1708218600000|2024-02-18 01:10:00|70.53|69.73|70.54|69.74|70.55|69.75|70.49|69.69|54
1708218900000|2024-02-18 01:15:00|70.55|69.75|70.51|69.71|70.6|69.8|70.5|69.7|65
1708219200000|2024-02-18 01:20:00|70.52|69.72|70.5|69.7|70.54|69.74|70.48|69.68|40
1708219500000|2024-02-18 01:25:00|70.49|69.69|70.51|69.71|70.51|69.71|70.47|69.67|17
1708219800000|2024-02-18 01:30:00|70.52|69.72|70.51|69.71|70.6|69.8|70.49|69.69|57
1708220100000|2024-02-18 01:35:00|70.5|69.7|70.52|69.72|70.53|69.73|70.47|69.67|23
1708220400000|2024-02-18 01:40:00|70.51|69.71|70.42|69.62|70.51|69.71|70.41|69.61|64
1708220700000|2024-02-18 01:45:00|70.41|69.61|70.28|69.48|70.42|69.62|70.26|69.46|124
1708221000000|2024-02-18 01:50:00|70.29|69.49|70.35|69.55|70.42|69.62|70.28|69.48|66
1708221300000|2024-02-18 01:55:00|70.34|69.54|70.35|69.55|70.36|69.56|70.26|69.46|112
1708221600000|2024-02-18 02:00:00|70.36|69.56|70.4|69.6|70.41|69.61|70.35|69.55|46
1708221900000|2024-02-18 02:05:00|70.39|69.59|70.42|69.62|70.43|69.63|70.29|69.49|106
1708222200000|2024-02-18 02:10:00|70.43|69.63|70.75|69.95|70.75|69.95|70.43|69.63|68
1708222500000|2024-02-18 02:15:00|70.74|69.94|70.9|70.1|70.96|70.16|70.74|69.94|105
1708222800000|2024-02-18 02:20:00|70.89|70.09|70.92|70.12|70.98|70.18|70.88|70.08|60
1708223100000|2024-02-18 02:25:00|70.91|70.11|70.91|70.11|70.93|70.13|70.88|70.08|52
1708223400000|2024-02-18 02:30:00|70.92|70.12|70.92|70.12|71.02|70.22|70.89|70.09|83
1708223700000|2024-02-18 02:35:00|70.91|70.11|70.95|70.15|70.95|70.15|70.85|70.05|76
1708224000000|2024-02-18 02:40:00|70.94|70.14|70.89|70.09|70.95|70.15|70.84|70.04|89
1708224300000|2024-02-18 02:45:00|70.88|70.08|70.66|69.86|70.89|70.09|70.55|69.75|121
1708224600000|2024-02-18 02:50:00|70.65|69.85|70.51|69.71|70.65|69.85|70.49|69.69|144
1708224900000|2024-02-18 02:55:00|70.5|69.7|70.62|69.82|70.62|69.82|70.5|69.7|84
1708225200000|2024-02-18 03:00:00|70.61|69.81|70.63|69.83|70.68|69.88|70.59|69.79|106
1708225500000|2024-02-18 03:05:00|70.64|69.84|70.53|69.73|70.67|69.87|70.53|69.73|76
1708225800000|2024-02-18 03:10:00|70.52|69.72|70.6|69.8|70.61|69.81|70.52|69.72|44
1708226100000|2024-02-18 03:15:00|70.59|69.79|70.51|69.71|70.59|69.79|70.47|69.67|75
1708226400000|2024-02-18 03:20:00|70.5|69.7|70.74|69.94|70.74|69.94|70.49|69.69|74
1708226700000|2024-02-18 03:25:00|70.73|69.93|70.85|70.05|70.85|70.05|70.73|69.93|56
1708227000000|2024-02-18 03:30:00|70.86|70.06|70.94|70.14|70.97|70.17|70.85|70.05|50
1708227300000|2024-02-18 03:35:00|70.93|70.13|71.02|70.22|71.03|70.23|70.91|70.11|41
1708227600000|2024-02-18 03:40:00|71.03|70.23|71.02|70.22|71.04|70.24|70.93|70.13|52
1708227900000|2024-02-18 03:45:00|71.01|70.21|71.03|70.23|71.08|70.28|71.01|70.21|50
1708228200000|2024-02-18 03:50:00|71.02|70.22|71|70.2|71.05|70.25|70.99|70.19|51
1708228500000|2024-02-18 03:55:00|70.99|70.19|70.98|70.18|71|70.2|70.95|70.15|41
1708228800000|2024-02-18 04:00:00|70.99|70.19|70.9|70.1|70.99|70.19|70.9|70.1|74
1708229100000|2024-02-18 04:05:00|70.91|70.11|70.93|70.13|70.97|70.17|70.9|70.1|63
1708229400000|2024-02-18 04:10:00|70.92|70.12|70.9|70.1|70.93|70.13|70.9|70.1|43
1708229700000|2024-02-18 04:15:00|70.89|70.09|70.86|70.06|70.89|70.09|70.84|70.04|44
1708230000000|2024-02-18 04:20:00|70.85|70.05|70.87|70.07|70.93|70.13|70.85|70.05|91
1708230300000|2024-02-18 04:25:00|70.86|70.06|70.86|70.06|70.89|70.09|70.82|70.02|54
1708230600000|2024-02-18 04:30:00|70.85|70.05|70.78|69.98|70.87|70.07|70.78|69.98|40
1708230900000|2024-02-18 04:35:00|70.79|69.99|70.76|69.96|70.82|70.02|70.76|69.96|55
1708231200000|2024-02-18 04:40:00|70.77|69.97|70.75|69.95|70.77|69.97|70.73|69.93|28
1708231500000|2024-02-18 04:45:00|70.74|69.94|70.68|69.88|70.75|69.95|70.68|69.88|26
1708231800000|2024-02-18 04:50:00|70.69|69.89|70.81|70.01|70.82|70.02|70.68|69.88|74
1708232100000|2024-02-18 04:55:00|70.8|70|70.8|70|70.84|70.04|70.78|69.98|31
1708232400000|2024-02-18 05:00:00|70.81|70.01|70.85|70.05|70.85|70.05|70.77|69.97|40
1708232700000|2024-02-18 05:05:00|70.84|70.04|70.87|70.07|70.93|70.13|70.84|70.04|64
1708233000000|2024-02-18 05:10:00|70.88|70.08|70.89|70.09|70.91|70.11|70.87|70.07|40
1708233300000|2024-02-18 05:15:00|70.9|70.1|70.95|70.15|70.95|70.15|70.9|70.1|44
1708233600000|2024-02-18 05:20:00|70.96|70.16|70.92|70.12|70.99|70.19|70.91|70.11|23
1708233900000|2024-02-18 05:25:00|70.91|70.11|70.92|70.12|70.93|70.13|70.88|70.08|17
1708234200000|2024-02-18 05:30:00|70.91|70.11|70.93|70.13|70.94|70.14|70.9|70.1|21
1708234500000|2024-02-18 05:35:00|70.94|70.14|70.89|70.09|70.97|70.17|70.88|70.08|28
1708234800000|2024-02-18 05:40:00|70.9|70.1|70.91|70.11|70.92|70.12|70.89|70.09|38
1708235100000|2024-02-18 05:45:00|70.92|70.12|70.87|70.07|70.93|70.13|70.87|70.07|34
1708235400000|2024-02-18 05:50:00|70.86|70.06|70.78|69.98|70.86|70.06|70.71|69.91|51
1708235700000|2024-02-18 05:55:00|70.79|69.99|70.83|70.03|70.85|70.05|70.79|69.99|15
1708236000000|2024-02-18 06:00:00|70.84|70.04|70.82|70.02|70.87|70.07|70.8|70|70
1708236300000|2024-02-18 06:05:00|70.83|70.03|70.83|70.03|70.84|70.04|70.81|70.01|66
1708236600000|2024-02-18 06:10:00|70.82|70.02|70.72|69.92|70.82|70.02|70.71|69.91|69
1708236900000|2024-02-18 06:15:00|70.73|69.93|70.71|69.91|70.79|69.99|70.7|69.9|42
1708237200000|2024-02-18 06:20:00|70.72|69.92|70.67|69.87|70.72|69.92|70.65|69.85|35
1708237500000|2024-02-18 06:25:00|70.66|69.86|70.65|69.85|70.69|69.89|70.64|69.84|52
1708237800000|2024-02-18 06:30:00|70.66|69.86|70.59|69.79|70.66|69.86|70.57|69.77|61
1708238100000|2024-02-18 06:35:00|70.6|69.8|70.62|69.82|70.66|69.86|70.6|69.8|41
1708238400000|2024-02-18 06:40:00|70.63|69.83|70.64|69.84|70.64|69.84|70.61|69.81|20
1708238700000|2024-02-18 06:45:00|70.65|69.85|70.51|69.71|70.68|69.88|70.51|69.71|65
1708239000000|2024-02-18 06:50:00|70.52|69.72|70.68|69.88|70.68|69.88|70.52|69.72|72
1708239300000|2024-02-18 06:55:00|70.69|69.89|70.7|69.9|70.71|69.91|70.65|69.85|34
1708239600000|2024-02-18 07:00:00|70.71|69.91|70.58|69.78|70.71|69.91|70.57|69.77|85
1708239900000|2024-02-18 07:05:00|70.59|69.79|70.68|69.88|70.7|69.9|70.54|69.74|56
1708240200000|2024-02-18 07:10:00|70.67|69.87|70.73|69.93|70.76|69.96|70.66|69.86|58
1708240500000|2024-02-18 07:15:00|70.72|69.92|70.74|69.94|70.76|69.96|70.72|69.92|57
1708240800000|2024-02-18 07:20:00|70.75|69.95|70.81|70.01|70.82|70.02|70.74|69.94|29
1708241100000|2024-02-18 07:25:00|70.82|70.02|70.74|69.94|70.83|70.03|70.7|69.9|68
1708241400000|2024-02-18 07:30:00|70.73|69.93|70.76|69.96|70.77|69.97|70.7|69.9|46
1708241700000|2024-02-18 07:35:00|70.77|69.97|70.8|70|70.83|70.03|70.77|69.97|52
1708242000000|2024-02-18 07:40:00|70.81|70.01|70.82|70.02|70.83|70.03|70.79|69.99|58
1708242300000|2024-02-18 07:45:00|70.81|70.01|70.84|70.04|70.85|70.05|70.79|69.99|35
1708242600000|2024-02-18 07:50:00|70.83|70.03|70.82|70.02|70.86|70.06|70.81|70.01|59
1708242900000|2024-02-18 07:55:00|70.83|70.03|70.85|70.05|70.85|70.05|70.78|69.98|37
1708243200000|2024-02-18 08:00:00|70.84|70.04|70.83|70.03|70.88|70.08|70.83|70.03|34
1708243500000|2024-02-18 08:05:00|70.82|70.02|70.76|69.96|70.83|70.03|70.76|69.96|52
1708243800000|2024-02-18 08:10:00|70.77|69.97|70.72|69.92|70.77|69.97|70.72|69.92|16
1708244100000|2024-02-18 08:15:00|70.73|69.93|70.74|69.94|70.75|69.95|70.72|69.92|15
1708244400000|2024-02-18 08:20:00|70.75|69.95|70.77|69.97|70.77|69.97|70.74|69.94|15
1708244700000|2024-02-18 08:25:00|70.76|69.96|70.81|70.01|70.81|70.01|70.75|69.95|12
1708245000000|2024-02-18 08:30:00|70.82|70.02|70.89|70.09|70.91|70.11|70.82|70.02|16
1708245300000|2024-02-18 08:35:00|70.88|70.08|70.87|70.07|70.89|70.09|70.87|70.07|20
1708245600000|2024-02-18 08:40:00|70.85|70.05|70.77|69.97|70.85|70.05|70.77|69.97|22
1708245900000|2024-02-18 08:45:00|70.78|69.98|70.78|69.98|70.78|69.98|70.76|69.96|7
1708246200000|2024-02-18 08:50:00|70.77|69.97|70.82|70.02|70.82|70.02|70.76|69.96|14
1708246500000|2024-02-18 08:55:00|70.83|70.03|70.86|70.06|70.88|70.08|70.83|70.03|16
1708246800000|2024-02-18 09:00:00|70.87|70.07|70.91|70.11|70.95|70.15|70.86|70.06|89
1708247100000|2024-02-18 09:05:00|70.92|70.12|70.92|70.12|70.95|70.15|70.91|70.11|41
1708247400000|2024-02-18 09:10:00|70.91|70.11|70.92|70.12|70.92|70.12|70.91|70.11|4
1708247700000|2024-02-18 09:15:00|70.93|70.13|70.89|70.09|70.93|70.13|70.88|70.08|16
1708248000000|2024-02-18 09:20:00|70.88|70.08|70.9|70.1|70.94|70.14|70.88|70.08|47
1708248300000|2024-02-18 09:25:00|70.91|70.11|70.87|70.07|70.91|70.11|70.85|70.05|11
1708248600000|2024-02-18 09:30:00|70.88|70.08|70.85|70.05|70.91|70.11|70.85|70.05|33
1708248900000|2024-02-18 09:35:00|70.84|70.04|70.77|69.97|70.86|70.06|70.77|69.97|40
1708249200000|2024-02-18 09:40:00|70.76|69.96|70.91|70.11|70.91|70.11|70.76|69.96|28
1708249500000|2024-02-18 09:45:00|70.9|70.1|70.86|70.06|70.92|70.12|70.86|70.06|49
1708249800000|2024-02-18 09:50:00|70.87|70.07|70.93|70.13|70.95|70.15|70.86|70.06|65
1708250100000|2024-02-18 09:55:00|70.94|70.14|70.95|70.15|70.95|70.15|70.93|70.13|14
1708250400000|2024-02-18 10:00:00|70.94|70.14|70.94|70.14|70.94|70.14|70.89|70.09|39
1708250700000|2024-02-18 10:05:00|70.93|70.13|70.96|70.16|71.03|70.23|70.91|70.11|85
1708251000000|2024-02-18 10:10:00|70.97|70.17|70.91|70.11|71.02|70.22|70.9|70.1|97
1708251300000|2024-02-18 10:15:00|70.92|70.12|70.85|70.05|70.94|70.14|70.85|70.05|49
1708251600000|2024-02-18 10:20:00|70.86|70.06|70.81|70.01|70.86|70.06|70.81|70.01|42
1708251900000|2024-02-18 10:25:00|70.82|70.02|70.82|70.02|70.84|70.04|70.82|70.02|18
1708252200000|2024-02-18 10:30:00|70.83|70.03|70.83|70.03|70.84|70.04|70.74|69.94|55
1708252500000|2024-02-18 10:35:00|70.84|70.04|70.89|70.09|70.9|70.1|70.84|70.04|37
1708252800000|2024-02-18 10:40:00|70.88|70.08|70.87|70.07|70.89|70.09|70.84|70.04|20
1708253100000|2024-02-18 10:45:00|70.86|70.06|70.88|70.08|70.88|70.08|70.81|70.01|54
1708253400000|2024-02-18 10:50:00|70.89|70.09|70.87|70.07|70.91|70.11|70.87|70.07|23
1708253700000|2024-02-18 10:55:00|70.86|70.06|70.91|70.11|70.91|70.11|70.86|70.06|16
1708254000000|2024-02-18 11:00:00|70.92|70.12|70.99|70.19|71|70.2|70.91|70.11|30
1708254300000|2024-02-18 11:05:00|71|70.2|71.03|70.23|71.04|70.24|71|70.2|24
1708254600000|2024-02-18 11:10:00|71.02|70.22|71.03|70.23|71.03|70.23|70.96|70.16|64
1708254900000|2024-02-18 11:15:00|71.02|70.22|70.93|70.13|71.02|70.22|70.92|70.12|56
1708255200000|2024-02-18 11:20:00|70.94|70.14|70.95|70.15|70.98|70.18|70.94|70.14|44
1708255500000|2024-02-18 11:25:00|70.94|70.14|70.99|70.19|70.99|70.19|70.94|70.14|22
1708255800000|2024-02-18 11:30:00|70.98|70.18|70.99|70.19|71.02|70.22|70.98|70.18|22
1708256100000|2024-02-18 11:35:00|70.98|70.18|70.96|70.16|70.98|70.18|70.94|70.14|17
1708256400000|2024-02-18 11:40:00|70.95|70.15|70.93|70.13|70.95|70.15|70.92|70.12|12
1708256700000|2024-02-18 11:45:00|70.94|70.14|70.92|70.12|70.96|70.16|70.92|70.12|11
1708257000000|2024-02-18 11:50:00|70.93|70.13|70.95|70.15|70.96|70.16|70.92|70.12|27
1708257300000|2024-02-18 11:55:00|70.94|70.14|70.91|70.11|70.94|70.14|70.91|70.11|24
1708257600000|2024-02-18 12:00:00|70.92|70.12|70.88|70.08|70.92|70.12|70.88|70.08|27
1708257900000|2024-02-18 12:05:00|70.87|70.07|70.91|70.11|70.91|70.11|70.87|70.07|23
1708258200000|2024-02-18 12:10:00|70.89|70.09|70.79|69.99|70.9|70.1|70.79|69.99|24
1708258500000|2024-02-18 12:15:00|70.8|70|70.79|69.99|70.81|70.01|70.71|69.91|28
1708258800000|2024-02-18 12:20:00|70.78|69.98|70.75|69.95|70.81|70.01|70.75|69.95|12
1708259100000|2024-02-18 12:25:00|70.74|69.94|70.64|69.84|70.74|69.94|70.64|69.84|24
1708259400000|2024-02-18 12:30:00|70.65|69.85|70.56|69.76|70.69|69.89|70.55|69.75|59
1708259700000|2024-02-18 12:35:00|70.57|69.77|70.69|69.89|70.69|69.89|70.54|69.74|70
1708260000000|2024-02-18 12:40:00|70.68|69.88|70.74|69.94|70.75|69.95|70.68|69.88|29
1708260300000|2024-02-18 12:45:00|70.75|69.95|70.66|69.86|70.76|69.96|70.66|69.86|24
1708260600000|2024-02-18 12:50:00|70.67|69.87|70.58|69.78|70.67|69.87|70.55|69.75|53
1708260900000|2024-02-18 12:55:00|70.57|69.77|70.56|69.76|70.58|69.78|70.5|69.7|38
1708261200000|2024-02-18 13:00:00|70.57|69.77|70.69|69.89|70.71|69.91|70.57|69.77|67
1708261500000|2024-02-18 13:05:00|70.7|69.9|70.64|69.84|70.7|69.9|70.59|69.79|35
1708261800000|2024-02-18 13:10:00|70.63|69.83|70.53|69.73|70.63|69.83|70.53|69.73|49
1708262100000|2024-02-18 13:15:00|70.54|69.74|70.59|69.79|70.62|69.82|70.54|69.74|29
1708262400000|2024-02-18 13:20:00|70.6|69.8|70.64|69.84|70.65|69.85|70.6|69.8|31
1708262700000|2024-02-18 13:25:00|70.65|69.85|70.57|69.77|70.67|69.87|70.57|69.77|42
1708263000000|2024-02-18 13:30:00|70.56|69.76|70.47|69.67|70.56|69.76|70.44|69.64|27
1708263300000|2024-02-18 13:35:00|70.46|69.66|70.49|69.69|70.53|69.73|70.45|69.65|66
1708263600000|2024-02-18 13:40:00|70.48|69.68|70.49|69.69|70.5|69.7|70.47|69.67|35
1708263900000|2024-02-18 13:45:00|70.48|69.68|70.55|69.75|70.55|69.75|70.47|69.67|16
1708264200000|2024-02-18 13:50:00|70.56|69.76|70.57|69.77|70.57|69.77|70.51|69.71|35
1708264500000|2024-02-18 13:55:00|70.56|69.76|70.58|69.78|70.59|69.79|70.52|69.72|30
1708264800000|2024-02-18 14:00:00|70.57|69.77|70.62|69.82|70.62|69.82|70.57|69.77|20
1708265100000|2024-02-18 14:05:00|70.63|69.83|70.59|69.79|70.66|69.86|70.58|69.78|48
1708265400000|2024-02-18 14:10:00|70.6|69.8|70.63|69.83|70.65|69.85|70.59|69.79|32
1708265700000|2024-02-18 14:15:00|70.64|69.84|70.74|69.94|70.75|69.95|70.64|69.84|78
1708266000000|2024-02-18 14:20:00|70.75|69.95|70.75|69.95|70.78|69.98|70.74|69.94|33
1708266300000|2024-02-18 14:25:00|70.76|69.96|70.63|69.83|70.76|69.96|70.63|69.83|70
1708266600000|2024-02-18 14:30:00|70.64|69.84|70.62|69.82|70.67|69.87|70.62|69.82|41
1708266900000|2024-02-18 14:35:00|70.63|69.83|70.68|69.88|70.71|69.91|70.59|69.79|80
1708267200000|2024-02-18 14:40:00|70.69|69.89|70.73|69.93|70.76|69.96|70.67|69.87|79
1708267500000|2024-02-18 14:45:00|70.72|69.92|70.76|69.96|70.76|69.96|70.71|69.91|50
1708267800000|2024-02-18 14:50:00|70.77|69.97|70.85|70.05|70.85|70.05|70.77|69.97|67
1708268100000|2024-02-18 14:55:00|70.86|70.06|70.85|70.05|70.86|70.06|70.85|70.05|4
1708268400000|2024-02-18 15:00:00|70.82|70.02|70.73|69.93|70.82|70.02|70.7|69.9|50
1708268700000|2024-02-18 15:05:00|70.72|69.92|70.74|69.94|70.74|69.94|70.66|69.86|67
1708269000000|2024-02-18 15:10:00|70.75|69.95|70.74|69.94|70.78|69.98|70.72|69.92|48
1708269300000|2024-02-18 15:15:00|70.75|69.95|70.75|69.95|70.8|70|70.74|69.94|26
1708269600000|2024-02-18 15:20:00|70.74|69.94|70.75|69.95|70.78|69.98|70.72|69.92|36
1708269900000|2024-02-18 15:25:00|70.74|69.94|70.69|69.89|70.74|69.94|70.69|69.89|22
1708270200000|2024-02-18 15:30:00|70.7|69.9|70.74|69.94|70.75|69.95|70.69|69.89|39
1708270500000|2024-02-18 15:35:00|70.73|69.93|70.7|69.9|70.75|69.95|70.67|69.87|54
1708270800000|2024-02-18 15:40:00|70.71|69.91|70.68|69.88|70.74|69.94|70.68|69.88|30
1708271100000|2024-02-18 15:45:00|70.67|69.87|70.65|69.85|70.67|69.87|70.59|69.79|59
1708271400000|2024-02-18 15:50:00|70.64|69.84|70.7|69.9|70.71|69.91|70.63|69.83|41
1708271700000|2024-02-18 15:55:00|70.69|69.89|70.7|69.9|70.73|69.93|70.68|69.88|56
1708272000000|2024-02-18 16:00:00|70.71|69.91|70.65|69.85|70.71|69.91|70.63|69.83|46
1708272300000|2024-02-18 16:05:00|70.66|69.86|70.81|70.01|70.81|70.01|70.65|69.85|73
1708272600000|2024-02-18 16:10:00|70.8|70|70.85|70.05|70.86|70.06|70.8|70|68
1708272900000|2024-02-18 16:15:00|70.84|70.04|70.74|69.94|70.84|70.04|70.74|69.94|65
1708273200000|2024-02-18 16:20:00|70.73|69.93|70.68|69.88|70.74|69.94|70.67|69.87|94
1708273500000|2024-02-18 16:25:00|70.69|69.89|70.74|69.94|70.76|69.96|70.67|69.87|53
1708273800000|2024-02-18 16:30:00|70.75|69.95|70.77|69.97|70.78|69.98|70.71|69.91|87
1708274100000|2024-02-18 16:35:00|70.76|69.96|70.8|70|70.81|70.01|70.73|69.93|49
1708274400000|2024-02-18 16:40:00|70.79|69.99|70.81|70.01|70.83|70.03|70.78|69.98|49
1708274700000|2024-02-18 16:45:00|70.82|70.02|70.82|70.02|70.85|70.05|70.81|70.01|42
1708275000000|2024-02-18 16:50:00|70.81|70.01|70.81|70.01|70.82|70.02|70.78|69.98|68
1708275300000|2024-02-18 16:55:00|70.82|70.02|70.83|70.03|70.87|70.07|70.81|70.01|16
1708275600000|2024-02-18 17:00:00|70.82|70.02|70.95|70.15|70.95|70.15|70.81|70.01|39
1708275900000|2024-02-18 17:05:00|70.94|70.14|70.97|70.17|70.99|70.19|70.93|70.13|46
1708276200000|2024-02-18 17:10:00|70.96|70.16|71|70.2|71.01|70.21|70.96|70.16|11
1708276500000|2024-02-18 17:15:00|71.01|70.21|71.01|70.21|71.03|70.23|70.95|70.15|28
1708276800000|2024-02-18 17:20:00|71.03|70.23|70.99|70.19|71.03|70.23|70.99|70.19|40
1708277100000|2024-02-18 17:25:00|70.98|70.18|71|70.2|71.07|70.27|70.97|70.17|32
1708277400000|2024-02-18 17:30:00|70.99|70.19|71.04|70.24|71.04|70.24|70.97|70.17|39
1708277700000|2024-02-18 17:35:00|71.03|70.23|71.17|70.37|71.17|70.37|70.94|70.14|22
1708278000000|2024-02-18 17:40:00|71.16|70.36|71.05|70.25|71.16|70.36|71.03|70.23|43
1708278300000|2024-02-18 17:45:00|71.06|70.26|70.98|70.18|71.06|70.26|70.97|70.17|53
1708278600000|2024-02-18 17:50:00|70.97|70.17|71.05|70.25|71.05|70.25|70.93|70.13|54
1708278900000|2024-02-18 17:55:00|71.04|70.24|71.08|70.28|71.08|70.28|71.01|70.21|23
1708279200000|2024-02-18 18:00:00|71.07|70.27|71.05|70.25|71.07|70.27|71.03|70.23|12
1708279500000|2024-02-18 18:05:00|71.06|70.26|71.11|70.31|71.12|70.32|71.06|70.26|20
1708279800000|2024-02-18 18:10:00|71.1|70.3|71.01|70.21|71.1|70.3|71|70.2|39
1708280100000|2024-02-18 18:15:00|71|70.2|71.01|70.21|71.06|70.26|70.95|70.15|75
1708280400000|2024-02-18 18:20:00|71|70.2|71.01|70.21|71.1|70.3|70.97|70.17|93
1708280700000|2024-02-18 18:25:00|71.02|70.22|70.95|70.15|71.05|70.25|70.94|70.14|53
1708281000000|2024-02-18 18:30:00|70.96|70.16|70.99|70.19|71.05|70.25|70.93|70.13|58
1708281300000|2024-02-18 18:35:00|71|70.2|70.91|70.11|71|70.2|70.89|70.09|44
1708281600000|2024-02-18 18:40:00|70.9|70.1|70.84|70.04|70.92|70.12|70.81|70.01|61
1708281900000|2024-02-18 18:45:00|70.83|70.03|70.97|70.17|70.99|70.19|70.82|70.02|84
1708282200000|2024-02-18 18:50:00|70.98|70.18|71.05|70.25|71.05|70.25|70.94|70.14|87
1708282500000|2024-02-18 18:55:00|71.04|70.24|71.07|70.27|71.08|70.28|71.04|70.24|30
1708282800000|2024-02-18 19:00:00|71.08|70.28|71.05|70.25|71.09|70.29|70.99|70.19|70
1708283100000|2024-02-18 19:05:00|71.06|70.26|71.03|70.23|71.07|70.27|71.01|70.21|54
1708283400000|2024-02-18 19:10:00|71.02|70.22|71.04|70.24|71.05|70.25|71.02|70.22|37
1708283700000|2024-02-18 19:15:00|71.03|70.23|70.91|70.11|71.03|70.23|70.91|70.11|60
1708284000000|2024-02-18 19:20:00|70.92|70.12|70.82|70.02|70.92|70.12|70.81|70.01|59
1708284300000|2024-02-18 19:25:00|70.83|70.03|71|70.2|71|70.2|70.81|70.01|38
1708284600000|2024-02-18 19:30:00|71.01|70.21|71.06|70.26|71.06|70.26|70.99|70.19|84
1708284900000|2024-02-18 19:35:00|71.05|70.25|71.01|70.21|71.06|70.26|70.97|70.17|80
1708285200000|2024-02-18 19:40:00|71|70.2|70.95|70.15|71.01|70.21|70.94|70.14|81
1708285500000|2024-02-18 19:45:00|70.96|70.16|71.02|70.22|71.03|70.23|70.95|70.15|43
1708285800000|2024-02-18 19:50:00|71.01|70.21|70.96|70.16|71.02|70.22|70.95|70.15|41
1708286100000|2024-02-18 19:55:00|70.97|70.17|70.94|70.14|70.97|70.17|70.91|70.11|47
1708286400000|2024-02-18 20:00:00|70.93|70.13|71.01|70.21|71.01|70.21|70.92|70.12|35
1708286700000|2024-02-18 20:05:00|71|70.2|70.88|70.08|71|70.2|70.88|70.08|41
1708287000000|2024-02-18 20:10:00|70.87|70.07|70.85|70.05|70.89|70.09|70.84|70.04|21
1708287300000|2024-02-18 20:15:00|70.86|70.06|70.8|70|70.88|70.08|70.73|69.93|66
1708287600000|2024-02-18 20:20:00|70.81|70.01|70.63|69.83|70.81|70.01|70.62|69.82|101
1708287900000|2024-02-18 20:25:00|70.64|69.84|70.71|69.91|70.74|69.94|70.63|69.83|50
1708288200000|2024-02-18 20:30:00|70.7|69.9|71.35|69.35|71.38|69.95|70.7|69.33|66
1708288500000|2024-02-18 20:35:00|71.34|69.34|71.33|69.33|71.38|69.38|71.32|69.32|32
1708288800000|2024-02-18 20:40:00|71.32|69.32|71.38|69.38|71.39|69.39|71.32|69.32|13
1708289100000|2024-02-18 20:45:00|71.39|69.39|71.45|69.45|71.46|69.46|71.36|69.36|53
1708289400000|2024-02-18 20:50:00|71.46|69.46|71.41|69.41|71.47|69.47|71.4|69.4|29
1708289700000|2024-02-18 20:55:00|71.42|69.42|71.43|69.43|71.44|69.44|71.39|69.39|38
1708290000000|2024-02-18 21:00:00|71.44|69.44|71.44|69.44|71.46|69.46|71.38|69.38|49
1708290300000|2024-02-18 21:05:00|71.43|69.43|71.39|69.39|71.45|69.45|71.39|69.39|59
1708290600000|2024-02-18 21:10:00|71.4|69.4|71.42|69.42|71.43|69.43|71.39|69.39|25
1708290900000|2024-02-18 21:15:00|71.43|69.43|71.39|69.39|71.45|69.45|71.36|69.36|48
1708291200000|2024-02-18 21:20:00|71.4|69.4|71.38|69.38|71.41|69.41|71.37|69.37|27
1708291500000|2024-02-18 21:25:00|71.39|69.39|71.4|69.4|71.41|69.41|71.39|69.39|15
1708291800000|2024-02-18 21:30:00|71.41|69.41|71.4|69.4|71.42|69.42|71.35|69.35|47
1708292100000|2024-02-18 21:35:00|71.41|69.41|71.45|69.45|71.47|69.47|71.41|69.41|91
1708292400000|2024-02-18 21:40:00|71.44|69.44|71.57|69.57|71.57|69.57|71.43|69.43|57
1708292700000|2024-02-18 21:45:00|71.56|69.56|70.87|70.07|71.58|70.07|70.85|69.45|99
1708293000000|2024-02-18 21:50:00|70.88|70.08|70.94|70.14|70.94|70.14|70.88|70.08|18
1708293300000|2024-02-18 21:55:00|70.93|70.13|70.96|70.16|70.96|70.16|70.86|70.06|24
1708293600000|2024-02-18 22:00:00|70.94|70.14|70.98|70.18|71|70.2|70.91|70.11|71
1708293900000|2024-02-18 22:05:00|70.99|70.19|70.96|70.16|71|70.2|70.9|70.1|54
1708294200000|2024-02-18 22:10:00|70.97|70.17|71.12|70.32|71.18|70.38|70.97|70.17|183
1708294500000|2024-02-18 22:15:00|71.11|70.31|71.15|70.35|71.19|70.39|71.04|70.24|119
1708294800000|2024-02-18 22:20:00|71.16|70.36|71.16|70.36|71.22|70.42|71.1|70.3|101
1708295100000|2024-02-18 22:25:00|71.15|70.35|71.1|70.3|71.18|70.38|71.06|70.26|78
1708295400000|2024-02-18 22:30:00|71.11|70.31|71.21|70.41|71.22|70.42|71.11|70.31|88
1708295700000|2024-02-18 22:35:00|71.22|70.42|71.32|70.52|71.34|70.54|71.21|70.41|67
1708296000000|2024-02-18 22:40:00|71.31|70.51|71.07|70.27|71.31|70.51|71.07|70.27|50
1708296300000|2024-02-18 22:45:00|71.06|70.26|71.15|70.35|71.16|70.36|71.05|70.25|43
1708296600000|2024-02-18 22:50:00|71.16|70.36|71.3|70.5|71.31|70.51|71.16|70.36|26
1708296900000|2024-02-18 22:55:00|71.31|70.51|71.34|70.54|71.36|70.56|71.24|70.44|48
1708297200000|2024-02-18 23:00:00|71.33|70.53|71.37|70.57|71.45|70.65|71.3|70.5|198
1708297500000|2024-02-18 23:05:00|71.38|70.58|71.36|70.56|71.42|70.62|71.31|70.51|97
1708297800000|2024-02-18 23:10:00|71.37|70.57|71.27|70.47|71.38|70.58|71.26|70.46|77
1708298100000|2024-02-18 23:15:00|71.28|70.48|71.59|70.79|71.62|70.82|71.27|70.47|170
1708298400000|2024-02-18 23:20:00|71.6|70.8|71.73|70.93|71.73|70.93|71.53|70.73|197
1708298700000|2024-02-18 23:25:00|71.74|70.94|71.27|70.47|71.74|70.94|71.25|70.45|188
1708299000000|2024-02-18 23:30:00|71.26|70.46|71.25|70.45|71.29|70.49|71.13|70.33|221
1708299300000|2024-02-18 23:35:00|71.24|70.44|71.13|70.33|71.25|70.45|71.08|70.28|72
1708299600000|2024-02-18 23:40:00|71.12|70.32|71.16|70.36|71.17|70.37|71.11|70.31|61
1708299900000|2024-02-18 23:45:00|71.15|70.35|71.08|70.28|71.23|70.43|71.04|70.24|69
1708300200000|2024-02-18 23:50:00|71.09|70.29|71.11|70.31|71.11|70.31|71.03|70.23|31
1708300500000|2024-02-18 23:55:00|71.1|70.3|71.2|70.4|71.2|70.4|71.1|70.3|72
1708300800000|2024-02-19 00:00:00|71.19|70.39|71.12|70.32|71.19|70.39|71.1|70.3|31
1708301100000|2024-02-19 00:05:00|71.13|70.33|71.25|70.45|71.25|70.45|71.13|70.33|31
1708301400000|2024-02-19 00:10:00|71.26|70.46|71.21|70.41|71.28|70.48|71.19|70.39|54
1708301700000|2024-02-19 00:15:00|71.22|70.42|71.17|70.37|71.23|70.43|71.11|70.31|69
1708302000000|2024-02-19 00:20:00|71.15|70.35|71.16|70.36|71.19|70.39|71.11|70.31|77
1708302300000|2024-02-19 00:25:00|71.15|70.35|71.25|70.45|71.28|70.48|71.15|70.35|169
1708302600000|2024-02-19 00:30:00|71.26|70.46|71.34|70.54|71.34|70.54|71.25|70.45|87
1708302900000|2024-02-19 00:35:00|71.35|70.55|71.6|70.8|71.68|70.88|71.31|70.51|248
1708303200000|2024-02-19 00:40:00|71.59|70.79|71.39|70.59|71.64|70.84|71.33|70.53|108
1708303500000|2024-02-19 00:45:00|71.38|70.58|71.28|70.48|71.39|70.59|71.27|70.47|85
1708303800000|2024-02-19 00:50:00|71.26|70.46|71.36|70.56|71.37|70.57|71.25|70.45|61
1708304100000|2024-02-19 00:55:00|71.35|70.55|71.34|70.54|71.37|70.57|71.32|70.52|47
1708304400000|2024-02-19 01:00:00|71.35|70.55|71.24|70.44|71.35|70.55|71.24|70.44|64
1708304700000|2024-02-19 01:05:00|71.26|70.46|71.3|70.5|71.34|70.54|71.23|70.43|75
1708305000000|2024-02-19 01:10:00|71.31|70.51|71.28|70.48|71.31|70.51|71.27|70.47|38
1708305300000|2024-02-19 01:15:00|71.26|70.46|71.21|70.41|71.27|70.47|71.21|70.41|26
1708305600000|2024-02-19 01:20:00|71.22|70.42|71.17|70.37|71.23|70.43|71.16|70.36|37
1708305900000|2024-02-19 01:25:00|71.16|70.36|71.14|70.34|71.17|70.37|71.12|70.32|30
1708306200000|2024-02-19 01:30:00|71.15|70.35|71.18|70.38|71.23|70.43|71.15|70.35|44
1708306500000|2024-02-19 01:35:00|71.19|70.39|71.11|70.31|71.2|70.4|71.02|70.22|79
1708306800000|2024-02-19 01:40:00|71.12|70.32|71.15|70.35|71.16|70.36|71.08|70.28|53
1708307100000|2024-02-19 01:45:00|71.14|70.34|71.13|70.33|71.2|70.4|71.13|70.33|44
1708307400000|2024-02-19 01:50:00|71.11|70.31|71.16|70.36|71.16|70.36|71.1|70.3|36
1708307700000|2024-02-19 01:55:00|71.15|70.35|71.21|70.41|71.21|70.41|71.14|70.34|26
1708308000000|2024-02-19 02:00:00|71.22|70.42|71.2|70.4|71.25|70.45|71.19|70.39|20
1708308300000|2024-02-19 02:05:00|71.21|70.41|71.21|70.41|71.26|70.46|71.21|70.41|31
1708308600000|2024-02-19 02:10:00|71.2|70.4|71.36|70.56|71.37|70.57|71.2|70.4|58
1708308900000|2024-02-19 02:15:00|71.37|70.57|71.32|70.52|71.38|70.58|71.29|70.49|42
1708309200000|2024-02-19 02:20:00|71.31|70.51|71.37|70.57|71.4|70.6|71.3|70.5|34
1708309500000|2024-02-19 02:25:00|71.36|70.56|71.5|70.7|71.51|70.71|71.36|70.56|36
1708309800000|2024-02-19 02:30:00|71.51|70.71|71.47|70.67|71.58|70.78|71.45|70.65|82
1708310100000|2024-02-19 02:35:00|71.46|70.66|71.59|70.79|71.59|70.79|71.45|70.65|47
1708310400000|2024-02-19 02:40:00|71.6|70.8|71.73|70.93|71.77|70.97|71.57|70.77|91
1708310700000|2024-02-19 02:45:00|71.74|70.94|71.69|70.89|71.74|70.94|71.65|70.85|32
1708311000000|2024-02-19 02:50:00|71.68|70.88|71.69|70.89|71.71|70.91|71.65|70.85|30
1708311300000|2024-02-19 02:55:00|71.7|70.9|71.68|70.88|71.71|70.91|71.68|70.88|9
1708311600000|2024-02-19 03:00:00|71.66|70.86|71.61|70.81|71.66|70.86|71.56|70.76|30
1708311900000|2024-02-19 03:05:00|71.6|70.8|71.5|70.7|71.6|70.8|71.49|70.69|19
1708312200000|2024-02-19 03:10:00|71.49|70.69|71.52|70.72|71.53|70.73|71.44|70.64|38
1708312500000|2024-02-19 03:15:00|71.51|70.71|71.44|70.64|71.53|70.73|71.44|70.64|22
1708312800000|2024-02-19 03:20:00|71.45|70.65|71.41|70.61|71.48|70.68|71.41|70.61|28
1708313100000|2024-02-19 03:25:00|71.42|70.62|71.29|70.49|71.42|70.62|71.29|70.49|52
1708313400000|2024-02-19 03:30:00|71.28|70.48|71.38|70.58|71.38|70.58|71.28|70.48|20
1708313700000|2024-02-19 03:35:00|71.39|70.59|71.34|70.54|71.39|70.59|71.33|70.53|19
1708314000000|2024-02-19 03:40:00|71.35|70.55|71.32|70.52|71.4|70.6|71.32|70.52|41
1708314300000|2024-02-19 03:45:00|71.33|70.53|71.41|70.61|71.42|70.62|71.33|70.53|46
1708314600000|2024-02-19 03:50:00|71.42|70.62|71.41|70.61|71.44|70.64|71.4|70.6|50
1708314900000|2024-02-19 03:55:00|71.42|70.62|71.41|70.61|71.45|70.65|71.41|70.61|35
1708315200000|2024-02-19 04:00:00|71.42|70.62|71.42|70.62|71.45|70.65|71.4|70.6|31
1708315500000|2024-02-19 04:05:00|71.41|70.61|71.37|70.57|71.41|70.61|71.36|70.56|9
1708315800000|2024-02-19 04:10:00|71.36|70.56|71.35|70.55|71.39|70.59|71.35|70.55|7
1708316100000|2024-02-19 04:15:00|71.34|70.54|71.34|70.54|71.36|70.56|71.34|70.54|4
1708316400000|2024-02-19 04:20:00|71.35|70.55|71.43|70.63|71.49|70.69|71.35|70.55|43
1708316700000|2024-02-19 04:25:00|71.44|70.64|71.43|70.63|71.48|70.68|71.43|70.63|11
1708317000000|2024-02-19 04:30:00|71.44|70.64|71.44|70.64|71.54|70.74|71.44|70.64|55
1708317300000|2024-02-19 04:35:00|71.45|70.65|71.46|70.66|71.46|70.66|71.43|70.63|26
1708317600000|2024-02-19 04:40:00|71.45|70.65|71.43|70.63|71.45|70.65|71.41|70.61|17
1708317900000|2024-02-19 04:45:00|71.44|70.64|71.39|70.59|71.44|70.64|71.39|70.59|17
1708318200000|2024-02-19 04:50:00|71.38|70.58|71.35|70.55|71.38|70.58|71.34|70.54|8
1708318500000|2024-02-19 04:55:00|71.36|70.56|71.34|70.54|71.37|70.57|71.34|70.54|9
1708318800000|2024-02-19 05:00:00|71.35|70.55|71.1|70.3|71.37|70.57|71.1|70.3|41
1708319100000|2024-02-19 05:05:00|71.11|70.31|71.02|70.22|71.13|70.33|70.98|70.18|107
1708319400000|2024-02-19 05:10:00|71.03|70.23|71.06|70.26|71.08|70.28|71.02|70.22|20
1708319700000|2024-02-19 05:15:00|71.07|70.27|71.13|70.33|71.15|70.35|71.07|70.27|17
1708320000000|2024-02-19 05:20:00|71.12|70.32|71.08|70.28|71.16|70.36|71.06|70.26|26
1708320300000|2024-02-19 05:25:00|71.09|70.29|71.18|70.38|71.2|70.4|71.09|70.29|20
1708320600000|2024-02-19 05:30:00|71.19|70.39|71.13|70.33|71.25|70.45|71.13|70.33|64
1708320900000|2024-02-19 05:35:00|71.14|70.34|71.07|70.27|71.14|70.34|71.05|70.25|23
1708321200000|2024-02-19 05:40:00|71.06|70.26|71.09|70.29|71.11|70.31|71.05|70.25|13
1708321500000|2024-02-19 05:45:00|71.08|70.28|71.07|70.27|71.08|70.28|71.04|70.24|18
1708321800000|2024-02-19 05:50:00|71.08|70.28|71.2|70.4|71.2|70.4|71.08|70.28|29
1708322100000|2024-02-19 05:55:00|71.21|70.41|71.27|70.47|71.37|70.57|71.21|70.41|54
1708322400000|2024-02-19 06:00:00|71.28|70.48|71.44|70.64|71.44|70.64|71.27|70.47|62
1708322700000|2024-02-19 06:05:00|71.45|70.65|71.48|70.68|71.51|70.71|71.38|70.58|111
1708323000000|2024-02-19 06:10:00|71.47|70.67|71.59|70.79|71.59|70.79|71.44|70.64|51
1708323300000|2024-02-19 06:15:00|71.58|70.78|71.68|70.88|71.7|70.9|71.57|70.77|62
1708323600000|2024-02-19 06:20:00|71.69|70.89|71.62|70.82|71.7|70.9|71.62|70.82|50
1708323900000|2024-02-19 06:25:00|71.6|70.8|71.69|70.89|71.7|70.9|71.57|70.77|47
1708324200000|2024-02-19 06:30:00|71.68|70.88|71.66|70.86|71.7|70.9|71.65|70.85|30
1708324500000|2024-02-19 06:35:00|71.65|70.85|71.54|70.74|71.65|70.85|71.45|70.65|73
1708324800000|2024-02-19 06:40:00|71.55|70.75|71.49|70.69|71.56|70.76|71.49|70.69|41
1708325100000|2024-02-19 06:45:00|71.48|70.68|71.53|70.73|71.59|70.79|71.48|70.68|38
1708325400000|2024-02-19 06:50:00|71.52|70.72|71.58|70.78|71.6|70.8|71.47|70.67|91
1708325700000|2024-02-19 06:55:00|71.6|70.8|71.58|70.78|71.6|70.8|71.55|70.75|21
1708326000000|2024-02-19 07:00:00|71.57|70.77|71.55|70.75|71.59|70.79|71.53|70.73|25
1708326300000|2024-02-19 07:05:00|71.54|70.74|71.57|70.77|71.61|70.81|71.53|70.73|39
1708326600000|2024-02-19 07:10:00|71.56|70.76|71.54|70.74|71.57|70.77|71.49|70.69|45
1708326900000|2024-02-19 07:15:00|71.55|70.75|71.58|70.78|71.59|70.79|71.55|70.75|18
1708327200000|2024-02-19 07:20:00|71.57|70.77|71.6|70.8|71.61|70.81|71.55|70.75|16
1708327500000|2024-02-19 07:25:00|71.61|70.81|71.58|70.78|71.62|70.82|71.54|70.74|36
1708327800000|2024-02-19 07:30:00|71.59|70.79|71.64|70.84|71.64|70.84|71.58|70.78|20
1708328100000|2024-02-19 07:35:00|71.63|70.83|71.62|70.82|71.64|70.84|71.61|70.81|14
1708328400000|2024-02-19 07:40:00|71.63|70.83|71.61|70.81|71.63|70.83|71.58|70.78|22
1708328700000|2024-02-19 07:45:00|71.62|70.82|71.62|70.82|71.62|70.82|71.59|70.79|9
1708329000000|2024-02-19 07:50:00|71.63|70.83|71.69|70.89|71.7|70.9|71.63|70.83|9
1708329300000|2024-02-19 07:55:00|71.68|70.88|71.67|70.87|71.69|70.89|71.67|70.87|12
1708329600000|2024-02-19 08:00:00|71.66|70.86|71.6|70.8|71.66|70.86|71.57|70.77|47
1708329900000|2024-02-19 08:05:00|71.61|70.81|71.6|70.8|71.64|70.84|71.59|70.79|38
1708330200000|2024-02-19 08:10:00|71.59|70.79|71.57|70.77|71.62|70.82|71.57|70.77|31
1708330500000|2024-02-19 08:15:00|71.58|70.78|71.5|70.7|71.58|70.78|71.5|70.7|24
1708330800000|2024-02-19 08:20:00|71.51|70.71|71.48|70.68|71.53|70.73|71.48|70.68|16
1708331100000|2024-02-19 08:25:00|71.47|70.67|71.49|70.69|71.5|70.7|71.42|70.62|21
1708331400000|2024-02-19 08:30:00|71.48|70.68|71.43|70.63|71.51|70.71|71.43|70.63|32
1708331700000|2024-02-19 08:35:00|71.42|70.62|71.28|70.48|71.42|70.62|71.26|70.46|36
1708332000000|2024-02-19 08:40:00|71.3|70.5|71.27|70.47|71.33|70.53|71.27|70.47|25
1708332300000|2024-02-19 08:45:00|71.26|70.46|71.06|70.26|71.28|70.48|71.03|70.23|58
1708332600000|2024-02-19 08:50:00|71.07|70.27|71.09|70.29|71.14|70.34|71.07|70.27|54
1708332900000|2024-02-19 08:55:00|71.1|70.3|71.02|70.22|71.11|70.31|70.89|70.09|71
1708333200000|2024-02-19 09:00:00|71.03|70.23|71.15|70.35|71.16|70.36|71.03|70.23|59
1708333500000|2024-02-19 09:05:00|71.16|70.36|71.07|70.27|71.17|70.37|71|70.2|55
1708333800000|2024-02-19 09:10:00|71.06|70.26|71.17|70.37|71.18|70.38|71.06|70.26|48
1708334100000|2024-02-19 09:15:00|71.16|70.36|71.27|70.47|71.31|70.51|71.15|70.35|56
1708334400000|2024-02-19 09:20:00|71.28|70.48|71.38|70.58|71.38|70.58|71.27|70.47|49
1708334700000|2024-02-19 09:25:00|71.37|70.57|71.54|70.74|71.62|70.82|71.27|70.47|127
1708335000000|2024-02-19 09:30:00|71.55|70.75|71.47|70.67|71.56|70.76|71.45|70.65|48
1708335300000|2024-02-19 09:35:00|71.45|70.65|71.58|70.78|71.58|70.78|71.45|70.65|43
1708335600000|2024-02-19 09:40:00|71.59|70.79|71.61|70.81|71.64|70.84|71.57|70.77|51
1708335900000|2024-02-19 09:45:00|71.6|70.8|71.59|70.79|71.6|70.8|71.53|70.73|40
1708336200000|2024-02-19 09:50:00|71.58|70.78|71.45|70.65|71.59|70.79|71.45|70.65|41
1708336500000|2024-02-19 09:55:00|71.46|70.66|71.46|70.66|71.49|70.69|71.43|70.63|27
1708336800000|2024-02-19 10:00:00|71.45|70.65|71.35|70.55|71.47|70.67|71.35|70.55|35
1708337100000|2024-02-19 10:05:00|71.36|70.56|71.47|70.67|71.48|70.68|71.35|70.55|29
1708337400000|2024-02-19 10:10:00|71.46|70.66|71.44|70.64|71.47|70.67|71.41|70.61|33
1708337700000|2024-02-19 10:15:00|71.45|70.65|71.43|70.63|71.45|70.65|71.37|70.57|44
1708338000000|2024-02-19 10:20:00|71.42|70.62|71.11|70.31|71.46|70.66|71.1|70.3|64
1708338300000|2024-02-19 10:25:00|71.1|70.3|71.08|70.28|71.12|70.32|70.87|70.07|203
1708338600000|2024-02-19 10:30:00|71.09|70.29|71.16|70.36|71.22|70.42|71.09|70.29|112
1708338900000|2024-02-19 10:35:00|71.17|70.37|71.23|70.43|71.25|70.45|71.11|70.31|83
1708339200000|2024-02-19 10:40:00|71.24|70.44|71.32|70.52|71.35|70.55|71.23|70.43|94
1708339500000|2024-02-19 10:45:00|71.33|70.53|71.39|70.59|71.39|70.59|71.3|70.5|46
1708339800000|2024-02-19 10:50:00|71.4|70.6|71.4|70.6|71.42|70.62|71.35|70.55|32
1708340100000|2024-02-19 10:55:00|71.41|70.61|71.4|70.6|71.42|70.62|71.4|70.6|16
1708340400000|2024-02-19 11:00:00|71.41|70.61|71.44|70.64|71.45|70.65|71.4|70.6|20
1708340700000|2024-02-19 11:05:00|71.43|70.63|71.4|70.6|71.43|70.63|71.36|70.56|47
1708341000000|2024-02-19 11:10:00|71.41|70.61|71.4|70.6|71.45|70.65|71.38|70.58|23
1708341300000|2024-02-19 11:15:00|71.41|70.61|71.3|70.5|71.41|70.61|71.28|70.48|39
1708341600000|2024-02-19 11:20:00|71.31|70.51|71.48|70.68|71.48|70.68|71.31|70.51|43
1708341900000|2024-02-19 11:25:00|71.45|70.65|71.47|70.67|71.5|70.7|71.45|70.65|63
1708342200000|2024-02-19 11:30:00|71.45|70.65|71.38|70.58|71.46|70.66|71.37|70.57|23
1708342500000|2024-02-19 11:35:00|71.37|70.57|71.37|70.57|71.39|70.59|71.33|70.53|34
1708342800000|2024-02-19 11:40:00|71.36|70.56|71.38|70.58|71.38|70.58|71.31|70.51|53
1708343100000|2024-02-19 11:45:00|71.37|70.57|71.29|70.49|71.42|70.62|71.29|70.49|71
1708343400000|2024-02-19 11:50:00|71.3|70.5|71.33|70.53|71.33|70.53|71.3|70.5|12
1708343700000|2024-02-19 11:55:00|71.32|70.52|71.3|70.5|71.32|70.52|71.26|70.46|13
1708344000000|2024-02-19 12:00:00|71.31|70.51|71.12|70.32|71.31|70.51|71.07|70.27|63
1708344300000|2024-02-19 12:05:00|71.11|70.31|71.13|70.33|71.14|70.34|70.99|70.19|75
1708344600000|2024-02-19 12:10:00|71.12|70.32|71.17|70.37|71.19|70.39|71.11|70.31|37
1708344900000|2024-02-19 12:15:00|71.18|70.38|71.12|70.32|71.24|70.44|71.11|70.31|48
1708345200000|2024-02-19 12:20:00|71.13|70.33|71.1|70.3|71.21|70.41|71.09|70.29|83
1708345500000|2024-02-19 12:25:00|71.11|70.31|71.14|70.34|71.14|70.34|71.04|70.24|89
1708345800000|2024-02-19 12:30:00|71.15|70.35|71.19|70.39|71.19|70.39|71.14|70.34|37
1708346100000|2024-02-19 12:35:00|71.2|70.4|71.18|70.38|71.2|70.4|71.15|70.35|25
1708346400000|2024-02-19 12:40:00|71.19|70.39|71.27|70.47|71.27|70.47|71.19|70.39|20
1708346700000|2024-02-19 12:45:00|71.28|70.48|71.36|70.56|71.36|70.56|71.28|70.48|27
1708347000000|2024-02-19 12:50:00|71.35|70.55|71.47|70.67|71.47|70.67|71.34|70.54|73
1708347300000|2024-02-19 12:55:00|71.48|70.68|71.19|70.39|71.48|70.68|71.18|70.38|63
1708347600000|2024-02-19 13:00:00|71.2|70.4|71.3|70.5|71.31|70.51|71.14|70.34|77
1708347900000|2024-02-19 13:05:00|71.31|70.51|71.34|70.54|71.43|70.63|71.23|70.43|121
1708348200000|2024-02-19 13:10:00|71.35|70.55|71.34|70.54|71.39|70.59|71.27|70.47|65
1708348500000|2024-02-19 13:15:00|71.36|70.56|71.25|70.45|71.39|70.59|71.24|70.44|70
1708348800000|2024-02-19 13:20:00|71.26|70.46|71.16|70.36|71.27|70.47|71.16|70.36|86
1708349100000|2024-02-19 13:25:00|71.17|70.37|71.25|70.45|71.25|70.45|71.11|70.31|89
1708349400000|2024-02-19 13:30:00|71.24|70.44|71.28|70.48|71.28|70.48|71.17|70.37|88
1708349700000|2024-02-19 13:35:00|71.27|70.47|71.24|70.44|71.33|70.53|71.21|70.41|75
1708350000000|2024-02-19 13:40:00|71.23|70.43|71.32|70.52|71.36|70.56|71.23|70.43|32
1708350300000|2024-02-19 13:45:00|71.33|70.53|71.14|70.34|71.33|70.53|71.14|70.34|96
1708350600000|2024-02-19 13:50:00|71.15|70.35|71.22|70.42|71.28|70.48|71.14|70.34|62
1708350900000|2024-02-19 13:55:00|71.21|70.41|71.17|70.37|71.26|70.46|71.17|70.37|50
1708351200000|2024-02-19 14:00:00|71.18|70.38|71.05|70.25|71.19|70.39|70.99|70.19|75
1708351500000|2024-02-19 14:05:00|71.06|70.26|71.11|70.31|71.15|70.35|70.91|70.11|218
1708351800000|2024-02-19 14:10:00|71.12|70.32|71.28|70.48|71.31|70.51|71.11|70.31|113
1708352100000|2024-02-19 14:15:00|71.27|70.47|71.13|70.33|71.28|70.48|71.11|70.31|70
1708352400000|2024-02-19 14:20:00|71.14|70.34|71.21|70.41|71.21|70.41|71.14|70.34|66
1708352700000|2024-02-19 14:25:00|71.22|70.42|71.2|70.4|71.24|70.44|71.14|70.34|51
1708353000000|2024-02-19 14:30:00|71.19|70.39|71.33|70.53|71.33|70.53|71.18|70.38|30
1708353300000|2024-02-19 14:35:00|71.35|70.55|71.41|70.61|71.41|70.61|71.34|70.54|23
1708353600000|2024-02-19 14:40:00|71.42|70.62|71.49|70.69|71.57|70.77|71.42|70.62|50
1708353900000|2024-02-19 14:45:00|71.5|70.7|71.57|70.77|71.57|70.77|71.41|70.61|72
1708354200000|2024-02-19 14:50:00|71.56|70.76|71.62|70.82|71.64|70.84|71.53|70.73|37
1708354500000|2024-02-19 14:55:00|71.61|70.81|71.59|70.79|71.63|70.83|71.53|70.73|61
1708354800000|2024-02-19 15:00:00|71.6|70.8|71.58|70.78|71.67|70.87|71.58|70.78|21
1708355100000|2024-02-19 15:05:00|71.59|70.79|71.63|70.83|71.67|70.87|71.59|70.79|36
1708355400000|2024-02-19 15:10:00|71.62|70.82|71.59|70.79|71.67|70.87|71.58|70.78|20
1708355700000|2024-02-19 15:15:00|71.6|70.8|71.69|70.89|71.69|70.89|71.59|70.79|30
1708356000000|2024-02-19 15:20:00|71.68|70.88|71.63|70.83|71.68|70.88|71.6|70.8|50
1708356300000|2024-02-19 15:25:00|71.62|70.82|71.57|70.77|71.67|70.87|71.57|70.77|23
1708356600000|2024-02-19 15:30:00|71.56|70.76|71.47|70.67|71.56|70.76|71.47|70.67|61
1708356900000|2024-02-19 15:35:00|71.46|70.66|71.46|70.66|71.47|70.67|71.41|70.61|69
1708357200000|2024-02-19 15:40:00|71.47|70.67|71.37|70.57|71.47|70.67|71.36|70.56|53
1708357500000|2024-02-19 15:45:00|71.36|70.56|71.32|70.52|71.4|70.6|71.26|70.46|93
1708357800000|2024-02-19 15:50:00|71.31|70.51|71.43|70.63|71.48|70.68|71.31|70.51|48
1708358100000|2024-02-19 15:55:00|71.42|70.62|71.56|70.76|71.56|70.76|71.42|70.62|47
1708358400000|2024-02-19 16:00:00|71.57|70.77|71.64|70.84|71.64|70.84|71.56|70.76|39
1708358700000|2024-02-19 16:05:00|71.63|70.83|71.64|70.84|71.65|70.85|71.62|70.82|39
1708359000000|2024-02-19 16:10:00|71.65|70.85|71.65|70.85|71.65|70.85|71.63|70.83|7
1708359300000|2024-02-19 16:15:00|71.67|70.87|71.7|70.9|71.71|70.91|71.67|70.87|16
1708359600000|2024-02-19 16:20:00|71.72|70.92|71.7|70.9|71.72|70.92|71.69|70.89|21
1708359900000|2024-02-19 16:25:00|71.69|70.89|71.68|70.88|71.69|70.89|71.67|70.87|4
1708360200000|2024-02-19 16:30:00|71.67|70.87|71.51|70.71|71.67|70.87|71.47|70.67|25
1708360500000|2024-02-19 16:35:00|71.52|70.72|71.57|70.77|71.58|70.78|71.49|70.69|34
1708360800000|2024-02-19 16:40:00|71.58|70.78|71.67|70.87|71.68|70.88|71.58|70.78|60
1708361100000|2024-02-19 16:45:00|71.66|70.86|71.46|70.66|71.72|70.92|71.44|70.64|84
1708361400000|2024-02-19 16:50:00|71.47|70.67|71.33|70.53|71.47|70.67|71.14|70.34|225
1708361700000|2024-02-19 16:55:00|71.32|70.52|71.16|70.36|71.39|70.59|71.11|70.31|190
1708362000000|2024-02-19 17:00:00|71.17|70.37|71.29|70.49|71.33|70.53|70.98|70.18|159
1708362300000|2024-02-19 17:05:00|71.3|70.5|71.28|70.48|71.37|70.57|71.24|70.44|108
1708362600000|2024-02-19 17:10:00|71.29|70.49|71.19|70.39|71.33|70.53|71.13|70.33|78
1708362900000|2024-02-19 17:15:00|71.18|70.38|71.24|70.44|71.29|70.49|71.16|70.36|122
1708363200000|2024-02-19 17:20:00|71.25|70.45|71.38|70.58|71.38|70.58|71.25|70.45|53
1708363500000|2024-02-19 17:25:00|71.39|70.59|71.57|70.77|71.62|70.82|71.38|70.58|144
1708363800000|2024-02-19 17:30:00|71.58|70.78|71.48|70.68|71.64|70.84|71.46|70.66|197
1708364100000|2024-02-19 17:35:00|71.49|70.69|71.5|70.7|71.55|70.75|71.43|70.63|65
1708364400000|2024-02-19 17:40:00|71.51|70.71|71.61|70.81|71.62|70.82|71.51|70.71|30
1708364700000|2024-02-19 17:45:00|71.6|70.8|71.54|70.74|71.66|70.86|71.52|70.72|64
1708365000000|2024-02-19 17:50:00|71.55|70.75|71.44|70.64|71.58|70.78|71.42|70.62|58
1708365300000|2024-02-19 17:55:00|71.43|70.63|71.51|70.71|71.52|70.72|71.41|70.61|99
1708365600000|2024-02-19 18:00:00|71.52|70.72|71.5|70.7|71.58|70.78|71.45|70.65|114
1708365900000|2024-02-19 18:05:00|71.49|70.69|71.49|70.69|71.53|70.73|71.43|70.63|77
1708366200000|2024-02-19 18:10:00|71.48|70.68|71.49|70.69|71.51|70.71|71.43|70.63|66
1708366500000|2024-02-19 18:15:00|71.5|70.7|71.71|70.91|71.74|70.94|71.49|70.69|115
1708366800000|2024-02-19 18:20:00|71.72|70.92|71.63|70.83|71.76|70.96|71.62|70.82|102
1708367100000|2024-02-19 18:25:00|71.64|70.84|71.62|70.82|71.65|70.85|71.59|70.79|46
1708367400000|2024-02-19 18:30:00|71.61|70.81|71.58|70.78|71.67|70.87|71.54|70.74|27
1708367700000|2024-02-19 18:35:00|71.57|70.77|71.62|70.82|71.65|70.85|71.56|70.76|20
1708368000000|2024-02-19 18:40:00|71.61|70.81|71.67|70.87|71.72|70.92|71.57|70.77|56
1708368300000|2024-02-19 18:45:00|71.66|70.86|71.61|70.81|71.72|70.92|71.6|70.8|59
1708368600000|2024-02-19 18:50:00|71.6|70.8|71.61|70.81|71.62|70.82|71.52|70.72|48
1708368900000|2024-02-19 18:55:00|71.62|70.82|71.63|70.83|71.67|70.87|71.57|70.77|52
1708369200000|2024-02-19 19:00:00|71.62|70.82|71.63|70.83|71.69|70.89|71.61|70.81|36
1708369500000|2024-02-19 19:05:00|71.64|70.84|71.47|70.67|71.7|70.9|71.47|70.67|63
1708369800000|2024-02-19 19:10:00|71.46|70.66|71.51|70.71|71.52|70.72|71.44|70.64|52
1708370100000|2024-02-19 19:15:00|71.52|70.72|71.61|70.81|71.62|70.82|71.52|70.72|48
1708370400000|2024-02-19 19:20:00|71.62|70.82|71.58|70.78|71.72|70.92|71.58|70.78|87
1708370700000|2024-02-19 19:25:00|71.62|70.82|71.59|70.79|71.62|70.82|71.54|70.74|22
1708371000000|2024-02-19 19:30:00|71.6|70.8|71.61|70.81|71.64|70.84|71.52|70.72|69
1708371300000|2024-02-19 19:35:00|71.63|70.83|71.65|70.85|71.71|70.91|71.62|70.82|53
1708371600000|2024-02-19 19:40:00|71.66|70.86|71.65|70.85|71.67|70.87|71.62|70.82|18
1708371900000|2024-02-19 19:45:00|71.64|70.84|71.61|70.81|71.65|70.85|71.59|70.79|26
1708372200000|2024-02-19 19:50:00|71.59|70.79|71.66|70.86|71.66|70.86|71.59|70.79|20
1708372500000|2024-02-19 19:55:00|71.65|70.85|71.7|70.9|71.74|70.94|71.65|70.85|60
1708372800000|2024-02-19 20:00:00|71.71|70.91|71.75|70.95|71.75|70.95|71.7|70.9|49
1708373100000|2024-02-19 20:05:00|71.74|70.94|71.64|70.84|71.74|70.94|71.64|70.84|44
1708373400000|2024-02-19 20:10:00|71.65|70.85|71.7|70.9|71.7|70.9|71.64|70.84|22
1708373700000|2024-02-19 20:15:00|71.69|70.89|71.64|70.84|71.72|70.92|71.64|70.84|82
1708374000000|2024-02-19 20:20:00|71.63|70.83|71.63|70.83|71.67|70.87|71.6|70.8|26
1708374300000|2024-02-19 20:25:00|71.64|70.84|71.64|70.84|71.68|70.88|71.63|70.83|32
1708374600000|2024-02-19 20:30:00|71.65|70.85|71.66|70.86|71.67|70.87|71.62|70.82|16
1708374900000|2024-02-19 20:35:00|71.65|70.85|71.6|70.8|71.65|70.85|71.57|70.77|74
1708375200000|2024-02-19 20:40:00|71.61|70.81|71.64|70.84|71.64|70.84|71.61|70.81|8
1708375500000|2024-02-19 20:45:00|71.65|70.85|71.68|70.88|71.69|70.89|71.65|70.85|18
1708375800000|2024-02-19 20:50:00|71.69|70.89|71.65|70.85|71.71|70.91|71.65|70.85|14
1708376100000|2024-02-19 20:55:00|71.64|70.84|71.57|70.77|71.64|70.84|71.56|70.76|35
1708376400000|2024-02-19 21:00:00|71.58|70.78|71.63|70.83|71.65|70.85|71.54|70.74|91
1708376700000|2024-02-19 21:05:00|71.65|70.85|71.68|70.88|71.72|70.92|71.65|70.85|75
1708377000000|2024-02-19 21:10:00|71.69|70.89|71.71|70.91|71.72|70.92|71.66|70.86|31
1708377300000|2024-02-19 21:15:00|71.72|70.92|71.8|71|71.81|71.01|71.72|70.92|22
1708377600000|2024-02-19 21:20:00|71.79|70.99|71.79|70.99|71.82|71.02|71.78|70.98|15
1708377900000|2024-02-19 21:25:00|71.78|70.98|71.77|70.97|71.78|70.98|71.73|70.93|17
1708378200000|2024-02-19 21:30:00|71.78|70.98|71.81|71.01|71.81|71.01|71.74|70.94|26
1708378500000|2024-02-19 21:35:00|71.8|71|71.77|70.97|71.83|71.03|71.77|70.97|46
1708378800000|2024-02-19 21:40:00|71.76|70.96|71.71|70.91|71.76|70.96|71.65|70.85|61
1708379100000|2024-02-19 21:45:00|71.72|70.92|71.79|70.99|71.8|71|71.72|70.92|59
1708379400000|2024-02-19 21:50:00|71.8|71|71.86|71.06|71.86|71.06|71.77|70.97|34
1708379700000|2024-02-19 21:55:00|71.87|71.07|71.88|71.08|71.95|71.15|71.87|71.07|40
1708380000000|2024-02-19 22:00:00|71.89|71.09|71.87|71.07|71.89|71.09|71.75|70.95|90
1708380300000|2024-02-19 22:05:00|71.86|71.06|71.93|71.13|71.95|71.15|71.86|71.06|67
1708380600000|2024-02-19 22:10:00|71.94|71.14|71.98|71.18|71.98|71.18|71.86|71.06|64
1708380900000|2024-02-19 22:15:00|71.97|71.17|71.85|71.05|71.97|71.17|71.8|71|62
1708381200000|2024-02-19 22:20:00|71.86|71.06|71.8|71|71.87|71.07|71.69|70.89|90
1708381500000|2024-02-19 22:25:00|71.79|70.99|71.76|70.96|71.8|71|71.71|70.91|66
1708381800000|2024-02-19 22:30:00|71.77|70.97|71.83|71.03|71.83|71.03|71.71|70.91|51
1708382100000|2024-02-19 22:35:00|71.84|71.04|71.76|70.96|71.87|71.07|71.74|70.94|65
1708382400000|2024-02-19 22:40:00|71.77|70.97|71.92|71.12|71.92|71.12|71.76|70.96|49
1708382700000|2024-02-19 22:45:00|71.93|71.13|71.96|71.16|71.97|71.17|71.93|71.13|18
1708383000000|2024-02-19 22:50:00|71.97|71.17|71.95|71.15|71.97|71.17|71.94|71.14|17
1708383300000|2024-02-19 22:55:00|71.96|71.16|71.96|71.16|71.98|71.18|71.94|71.14|97
1708383600000|2024-02-19 23:00:00|71.97|71.17|72|71.2|72.03|71.23|71.97|71.17|84
1708383900000|2024-02-19 23:05:00|72.01|71.21|72.05|71.25|72.06|71.26|71.95|71.15|82
1708384200000|2024-02-19 23:10:00|72.06|71.26|72.06|71.26|72.13|71.33|72.05|71.25|48
1708384500000|2024-02-19 23:15:00|72.07|71.27|72.11|71.31|72.12|71.32|72.02|71.22|77
1708384800000|2024-02-19 23:20:00|72.1|71.3|71.92|71.12|72.13|71.33|71.9|71.1|65
1708385100000|2024-02-19 23:25:00|71.93|71.13|71.91|71.11|71.97|71.17|71.89|71.09|86
1708385400000|2024-02-19 23:30:00|71.92|71.12|71.85|71.05|71.93|71.13|71.85|71.05|60
1708385700000|2024-02-19 23:35:00|71.84|71.04|71.92|71.12|71.93|71.13|71.81|71.01|73
1708386000000|2024-02-19 23:40:00|71.91|71.11|71.83|71.03|71.91|71.11|71.79|70.99|38
1708386300000|2024-02-19 23:45:00|71.84|71.04|71.71|70.91|71.84|71.04|71.69|70.89|48
1708386600000|2024-02-19 23:50:00|71.69|70.89|71.71|70.91|71.78|70.98|71.61|70.81|86
1708386900000|2024-02-19 23:55:00|71.72|70.92|71.7|70.9|71.73|70.93|71.68|70.88|48
1708387200000|2024-02-20 00:00:00|71.71|70.91|71.75|70.95|71.82|71.02|71.71|70.91|74
1708387500000|2024-02-20 00:05:00|71.76|70.96|71.74|70.94|71.76|70.96|71.64|70.84|54
1708387800000|2024-02-20 00:10:00|71.75|70.95|71.78|70.98|71.83|71.03|71.74|70.94|74
1708388100000|2024-02-20 00:15:00|71.79|70.99|71.81|71.01|71.88|71.08|71.74|70.94|66
1708388400000|2024-02-20 00:20:00|71.82|71.02|71.66|70.86|71.82|71.02|71.65|70.85|35
1708388700000|2024-02-20 00:25:00|71.65|70.85|71.77|70.97|71.77|70.97|71.64|70.84|85
1708389000000|2024-02-20 00:30:00|71.79|70.99|71.67|70.87|71.8|71|71.67|70.87|60
1708389300000|2024-02-20 00:35:00|71.66|70.86|71.49|70.69|71.66|70.86|71.49|70.69|68
1708389600000|2024-02-20 00:40:00|71.5|70.7|71.19|70.39|71.5|70.7|71.11|70.31|184
1708389900000|2024-02-20 00:45:00|71.18|70.38|71.41|70.61|71.43|70.63|71.18|70.38|236
1708390200000|2024-02-20 00:50:00|71.42|70.62|71.42|70.62|71.5|70.7|71.33|70.53|88
1708390500000|2024-02-20 00:55:00|71.43|70.63|71.4|70.6|71.52|70.72|71.34|70.54|101
1708390800000|2024-02-20 01:00:00|71.39|70.59|71.54|70.74|71.55|70.75|71.36|70.56|161
1708391100000|2024-02-20 01:05:00|71.53|70.73|71.58|70.78|71.61|70.81|71.52|70.72|65
1708391400000|2024-02-20 01:10:00|71.57|70.77|71.54|70.74|71.6|70.8|71.53|70.73|58
1708391700000|2024-02-20 01:15:00|71.55|70.75|71.43|70.63|71.6|70.8|71.31|70.51|135
1708392000000|2024-02-20 01:20:00|71.44|70.64|70.8|70|71.45|70.65|70.8|70|322
1708392300000|2024-02-20 01:25:00|70.79|69.99|71.09|70.29|71.11|70.31|70.77|69.97|216
1708392600000|2024-02-20 01:30:00|71.1|70.3|71.08|70.28|71.18|70.38|71|70.2|145
1708392900000|2024-02-20 01:35:00|71.09|70.29|70.96|70.16|71.12|70.32|70.9|70.1|184
1708393200000|2024-02-20 01:40:00|70.95|70.15|71.12|70.32|71.12|70.32|70.91|70.11|107
1708393500000|2024-02-20 01:45:00|71.11|70.31|71.19|70.39|71.21|70.41|71.11|70.31|63
1708393800000|2024-02-20 01:50:00|71.18|70.38|71.17|70.37|71.2|70.4|71.11|70.31|66
1708394100000|2024-02-20 01:55:00|71.18|70.38|71.26|70.46|71.28|70.48|71.18|70.38|35
1708394400000|2024-02-20 02:00:00|71.25|70.45|71.3|70.5|71.31|70.51|71.24|70.44|23
1708394700000|2024-02-20 02:05:00|71.29|70.49|71.21|70.41|71.31|70.51|71.2|70.4|59
1708395000000|2024-02-20 02:10:00|71.2|70.4|71.11|70.31|71.22|70.42|71.1|70.3|68
1708395300000|2024-02-20 02:15:00|71.1|70.3|71.23|70.43|71.23|70.43|71.1|70.3|43
1708395600000|2024-02-20 02:20:00|71.22|70.42|71.15|70.35|71.24|70.44|71.14|70.34|50
1708395900000|2024-02-20 02:25:00|71.14|70.34|71.27|70.47|71.27|70.47|71.14|70.34|27
1708396200000|2024-02-20 02:30:00|71.26|70.46|71.24|70.44|71.29|70.49|71.22|70.42|36
1708396500000|2024-02-20 02:35:00|71.25|70.45|71.21|70.41|71.26|70.46|71.18|70.38|41
1708396800000|2024-02-20 02:40:00|71.2|70.4|71.19|70.39|71.2|70.4|71.13|70.33|25
1708397100000|2024-02-20 02:45:00|71.2|70.4|71.24|70.44|71.25|70.45|71.17|70.37|23
1708397400000|2024-02-20 02:50:00|71.25|70.45|71.36|70.56|71.36|70.56|71.24|70.44|79
1708397700000|2024-02-20 02:55:00|71.37|70.57|71.41|70.61|71.44|70.64|71.36|70.56|28
1708398000000|2024-02-20 03:00:00|71.42|70.62|71.4|70.6|71.5|70.7|71.4|70.6|33
1708398300000|2024-02-20 03:05:00|71.39|70.59|71.34|70.54|71.39|70.59|71.32|70.52|17
1708398600000|2024-02-20 03:10:00|71.32|70.52|71.21|70.41|71.32|70.52|71.17|70.37|29
1708398900000|2024-02-20 03:15:00|71.22|70.42|71.2|70.4|71.3|70.5|71.2|70.4|19
1708399200000|2024-02-20 03:20:00|71.17|70.37|71.2|70.4|71.2|70.4|71.16|70.36|20
1708399500000|2024-02-20 03:25:00|71.19|70.39|71.22|70.42|71.25|70.45|71.19|70.39|38
1708399800000|2024-02-20 03:30:00|71.2|70.4|71.18|70.38|71.22|70.42|71.16|70.36|31
1708400100000|2024-02-20 03:35:00|71.2|70.4|71.27|70.47|71.3|70.5|71.17|70.37|41
1708400400000|2024-02-20 03:40:00|71.26|70.46|71.14|70.34|71.26|70.46|71.13|70.33|37
1708400700000|2024-02-20 03:45:00|71.13|70.33|71.14|70.34|71.19|70.39|71.1|70.3|35
1708401000000|2024-02-20 03:50:00|71.13|70.33|71.16|70.36|71.23|70.43|71.13|70.33|49
1708401300000|2024-02-20 03:55:00|71.15|70.35|70.9|70.1|71.16|70.36|70.88|70.08|75
1708401600000|2024-02-20 04:00:00|70.89|70.09|70.72|69.92|70.93|70.13|70.7|69.9|45
1708401900000|2024-02-20 04:05:00|70.73|69.93|70.93|70.13|70.93|70.13|70.68|69.88|98
1708402200000|2024-02-20 04:10:00|70.94|70.14|71.03|70.23|71.05|70.25|70.94|70.14|66
1708402500000|2024-02-20 04:15:00|71.02|70.22|70.97|70.17|71.08|70.28|70.97|70.17|63
1708402800000|2024-02-20 04:20:00|70.98|70.18|70.98|70.18|71.01|70.21|70.91|70.11|97
1708403100000|2024-02-20 04:25:00|70.99|70.19|71.07|70.27|71.07|70.27|70.95|70.15|54
1708403400000|2024-02-20 04:30:00|71.06|70.26|71.14|70.34|71.15|70.35|71.06|70.26|34
1708403700000|2024-02-20 04:35:00|71.15|70.35|71.16|70.36|71.18|70.38|71.12|70.32|38
1708404000000|2024-02-20 04:40:00|71.15|70.35|71.21|70.41|71.21|70.41|71.15|70.35|6
1708404300000|2024-02-20 04:45:00|71.22|70.42|71.22|70.42|71.23|70.43|71.17|70.37|26
1708404600000|2024-02-20 04:50:00|71.21|70.41|71.28|70.48|71.28|70.48|71.19|70.39|24
1708404900000|2024-02-20 04:55:00|71.29|70.49|71.25|70.45|71.29|70.49|71.25|70.45|9
1708405200000|2024-02-20 05:00:00|71.26|70.46|71.23|70.43|71.26|70.46|71.22|70.42|8
1708405500000|2024-02-20 05:05:00|71.22|70.42|71.26|70.46|71.26|70.46|71.19|70.39|23
1708405800000|2024-02-20 05:10:00|71.28|70.48|71.37|70.57|71.37|70.57|71.27|70.47|7
1708406100000|2024-02-20 05:15:00|71.38|70.58|71.39|70.59|71.39|70.59|71.34|70.54|17
1708406400000|2024-02-20 05:20:00|71.4|70.6|71.43|70.63|71.43|70.63|71.4|70.6|6
1708406700000|2024-02-20 05:25:00|71.41|70.61|71.46|70.66|71.52|70.72|71.32|70.52|65
1708407000000|2024-02-20 05:30:00|71.47|70.67|71.45|70.65|71.51|70.71|71.41|70.61|20
1708407300000|2024-02-20 05:35:00|71.47|70.67|71.43|70.63|71.48|70.68|71.42|70.62|24
1708407600000|2024-02-20 05:40:00|71.42|70.62|71.41|70.61|71.43|70.63|71.38|70.58|20
1708407900000|2024-02-20 05:45:00|71.42|70.62|71.36|70.56|71.43|70.63|71.34|70.54|28
1708408200000|2024-02-20 05:50:00|71.37|70.57|71.35|70.55|71.4|70.6|71.32|70.52|25
1708408500000|2024-02-20 05:55:00|71.36|70.56|71.37|70.57|71.37|70.57|71.31|70.51|22
1708408800000|2024-02-20 06:00:00|71.38|70.58|71.37|70.57|71.38|70.58|71.34|70.54|26
1708409100000|2024-02-20 06:05:00|71.36|70.56|71.37|70.57|71.4|70.6|71.32|70.52|51
1708409400000|2024-02-20 06:10:00|71.36|70.56|71.48|70.68|71.48|70.68|71.36|70.56|18
1708409700000|2024-02-20 06:15:00|71.47|70.67|71.45|70.65|71.49|70.69|71.42|70.62|31
1708410000000|2024-02-20 06:20:00|71.44|70.64|71.5|70.7|71.5|70.7|71.42|70.62|16
1708410300000|2024-02-20 06:25:00|71.49|70.69|71.49|70.69|71.49|70.69|71.45|70.65|26
1708410600000|2024-02-20 06:30:00|71.48|70.68|71.41|70.61|71.48|70.68|71.41|70.61|36
1708410900000|2024-02-20 06:35:00|71.42|70.62|71.48|70.68|71.49|70.69|71.4|70.6|35
1708411200000|2024-02-20 06:40:00|71.47|70.67|71.51|70.71|71.51|70.71|71.45|70.65|50
1708411500000|2024-02-20 06:45:00|71.52|70.72|71.47|70.67|71.52|70.72|71.47|70.67|14
1708411800000|2024-02-20 06:50:00|71.49|70.69|71.53|70.73|71.54|70.74|71.47|70.67|9
1708412100000|2024-02-20 06:55:00|71.51|70.71|71.49|70.69|71.51|70.71|71.48|70.68|13
1708412400000|2024-02-20 07:00:00|71.5|70.7|71.47|70.67|71.5|70.7|71.44|70.64|39
1708412700000|2024-02-20 07:05:00|71.46|70.66|71.48|70.68|71.49|70.69|71.45|70.65|44
1708413000000|2024-02-20 07:10:00|71.49|70.69|71.54|70.74|71.55|70.75|71.49|70.69|30
1708413300000|2024-02-20 07:15:00|71.55|70.75|71.55|70.75|71.6|70.8|71.47|70.67|28
1708413600000|2024-02-20 07:20:00|71.54|70.74|71.56|70.76|71.56|70.76|71.53|70.73|16
1708413900000|2024-02-20 07:25:00|71.55|70.75|71.58|70.78|71.61|70.81|71.52|70.72|17
1708414200000|2024-02-20 07:30:00|71.57|70.77|71.58|70.78|71.62|70.82|71.57|70.77|24
1708414500000|2024-02-20 07:35:00|71.59|70.79|71.55|70.75|71.61|70.81|71.53|70.73|25
1708414800000|2024-02-20 07:40:00|71.57|70.77|71.56|70.76|71.64|70.84|71.54|70.74|17
1708415100000|2024-02-20 07:45:00|71.55|70.75|71.42|70.62|71.56|70.76|71.41|70.61|80
1708415400000|2024-02-20 07:50:00|71.43|70.63|71.41|70.61|71.45|70.65|71.36|70.56|107
1708415700000|2024-02-20 07:55:00|71.43|70.63|71.31|70.51|71.44|70.64|71.29|70.49|35
1708416000000|2024-02-20 08:00:00|71.32|70.52|71.25|70.45|71.32|70.52|71.24|70.44|86
1708416300000|2024-02-20 08:05:00|71.24|70.44|71.13|70.33|71.24|70.44|71.13|70.33|69
1708416600000|2024-02-20 08:10:00|71.12|70.32|71.11|70.31|71.12|70.32|71.05|70.25|82
1708416900000|2024-02-20 08:15:00|71.12|70.32|70.97|70.17|71.13|70.33|70.95|70.15|77
1708417200000|2024-02-20 08:20:00|70.96|70.16|70.78|69.98|71.02|70.22|70.72|69.92|131
1708417500000|2024-02-20 08:25:00|70.77|69.97|70.88|70.08|70.91|70.11|70.74|69.94|58
1708417800000|2024-02-20 08:30:00|70.89|70.09|71.07|70.27|71.1|70.3|70.89|70.09|82
1708418100000|2024-02-20 08:35:00|71.05|70.25|70.95|70.15|71.06|70.26|70.93|70.13|111
1708418400000|2024-02-20 08:40:00|70.94|70.14|70.91|70.11|70.94|70.14|70.83|70.03|67
1708418700000|2024-02-20 08:45:00|70.9|70.1|70.86|70.06|70.91|70.11|70.8|70|36
1708419000000|2024-02-20 08:50:00|70.87|70.07|70.92|70.12|70.92|70.12|70.85|70.05|17
1708419300000|2024-02-20 08:55:00|70.93|70.13|70.97|70.17|71.01|70.21|70.92|70.12|27
1708419600000|2024-02-20 09:00:00|70.96|70.16|71.02|70.22|71.04|70.24|70.96|70.16|16
1708419900000|2024-02-20 09:05:00|71.03|70.23|70.93|70.13|71.04|70.24|70.9|70.1|65
1708420200000|2024-02-20 09:10:00|70.92|70.12|70.94|70.14|70.99|70.19|70.91|70.11|55
1708420500000|2024-02-20 09:15:00|70.93|70.13|70.57|69.77|70.95|70.15|70.57|69.77|191
1708420800000|2024-02-20 09:20:00|70.58|69.78|70.64|69.84|70.68|69.88|70.46|69.66|138
1708421100000|2024-02-20 09:25:00|70.65|69.85|70.47|69.67|70.66|69.86|70.47|69.67|71
1708421400000|2024-02-20 09:30:00|70.48|69.68|70.49|69.69|70.53|69.73|70.42|69.62|111
1708421700000|2024-02-20 09:35:00|70.48|69.68|70.57|69.77|70.57|69.77|70.46|69.66|65
1708422000000|2024-02-20 09:40:00|70.58|69.78|70.43|69.63|70.59|69.79|70.43|69.63|44
1708422300000|2024-02-20 09:45:00|70.42|69.62|70.22|69.42|70.47|69.67|70.01|69.21|195
1708422600000|2024-02-20 09:50:00|70.23|69.43|70.5|69.7|70.51|69.71|70.15|69.35|260
1708422900000|2024-02-20 09:55:00|70.51|69.71|70.56|69.76|70.6|69.8|70.48|69.68|43
1708423200000|2024-02-20 10:00:00|70.59|69.79|70.68|69.88|70.7|69.9|70.58|69.78|36
1708423500000|2024-02-20 10:05:00|70.69|69.89|70.82|70.02|70.84|70.04|70.67|69.87|80
1708423800000|2024-02-20 10:10:00|70.81|70.01|70.86|70.06|70.91|70.11|70.78|69.98|100
1708424100000|2024-02-20 10:15:00|70.87|70.07|70.74|69.94|70.89|70.09|70.74|69.94|52
1708424400000|2024-02-20 10:20:00|70.73|69.93|70.71|69.91|70.76|69.96|70.69|69.89|54
1708424700000|2024-02-20 10:25:00|70.72|69.92|70.99|70.19|70.99|70.19|70.72|69.92|29
1708425000000|2024-02-20 10:30:00|70.98|70.18|70.95|70.15|71.07|70.27|70.89|70.09|85
1708425300000|2024-02-20 10:35:00|70.96|70.16|71.04|70.24|71.05|70.25|70.96|70.16|69
1708425600000|2024-02-20 10:40:00|71.05|70.25|70.98|70.18|71.07|70.27|70.97|70.17|32
1708425900000|2024-02-20 10:45:00|70.97|70.17|70.97|70.17|71.05|70.25|70.91|70.11|38
1708426200000|2024-02-20 10:50:00|70.98|70.18|70.98|70.18|71.04|70.24|70.95|70.15|31
1708426500000|2024-02-20 10:55:00|70.99|70.19|71.04|70.24|71.07|70.27|70.98|70.18|36
1708426800000|2024-02-20 11:00:00|71.03|70.23|71.2|70.4|71.22|70.42|71.03|70.23|48
1708427100000|2024-02-20 11:05:00|71.19|70.39|71.13|70.33|71.25|70.45|71.06|70.26|126
1708427400000|2024-02-20 11:10:00|71.11|70.31|71.11|70.31|71.17|70.37|71.03|70.23|79
1708427700000|2024-02-20 11:15:00|71.1|70.3|70.99|70.19|71.11|70.31|70.96|70.16|52
1708428000000|2024-02-20 11:20:00|71.01|70.21|71.04|70.24|71.08|70.28|71.01|70.21|25
1708428300000|2024-02-20 11:25:00|71.03|70.23|71.05|70.25|71.05|70.25|70.96|70.16|30
1708428600000|2024-02-20 11:30:00|71.06|70.26|70.97|70.17|71.1|70.3|70.97|70.17|47
1708428900000|2024-02-20 11:35:00|70.96|70.16|70.95|70.15|70.97|70.17|70.87|70.07|90
1708429200000|2024-02-20 11:40:00|70.97|70.17|71|70.2|71.03|70.23|70.96|70.16|56
1708429500000|2024-02-20 11:45:00|71.01|70.21|70.95|70.15|71.01|70.21|70.94|70.14|35
1708429800000|2024-02-20 11:50:00|70.94|70.14|71|70.2|71.03|70.23|70.94|70.14|36
1708430100000|2024-02-20 11:55:00|71.01|70.21|71.06|70.26|71.06|70.26|71.01|70.21|20
1708430400000|2024-02-20 12:00:00|71.07|70.27|71.08|70.28|71.1|70.3|71.01|70.21|28
1708430700000|2024-02-20 12:05:00|71.09|70.29|71.09|70.29|71.12|70.32|71.06|70.26|67
1708431000000|2024-02-20 12:10:00|71.1|70.3|71.1|70.3|71.15|70.35|71.09|70.29|40
1708431300000|2024-02-20 12:15:00|71.09|70.29|71.02|70.22|71.09|70.29|71.01|70.21|24
1708431600000|2024-02-20 12:20:00|71.04|70.24|71|70.2|71.17|70.37|71|70.2|107
1708431900000|2024-02-20 12:25:00|71.01|70.21|70.94|70.14|71.03|70.23|70.94|70.14|60
1708432200000|2024-02-20 12:30:00|70.96|70.16|70.92|70.12|70.99|70.19|70.91|70.11|70
1708432500000|2024-02-20 12:35:00|70.91|70.11|70.91|70.11|70.92|70.12|70.87|70.07|26
1708432800000|2024-02-20 12:40:00|70.9|70.1|70.85|70.05|70.92|70.12|70.84|70.04|22
1708433100000|2024-02-20 12:45:00|70.84|70.04|70.79|69.99|70.84|70.04|70.74|69.94|56
1708433400000|2024-02-20 12:50:00|70.78|69.98|70.74|69.94|70.82|70.02|70.73|69.93|30
1708433700000|2024-02-20 12:55:00|70.75|69.95|70.7|69.9|70.79|69.99|70.7|69.9|21
1708434000000|2024-02-20 13:00:00|70.71|69.91|70.69|69.89|70.72|69.92|70.61|69.81|65
1708434300000|2024-02-20 13:05:00|70.68|69.88|70.81|70.01|70.81|70.01|70.67|69.87|37
1708434600000|2024-02-20 13:10:00|70.82|70.02|70.91|70.11|70.91|70.11|70.72|69.92|49
1708434900000|2024-02-20 13:15:00|70.9|70.1|70.8|70|70.95|70.15|70.78|69.98|100
1708435200000|2024-02-20 13:20:00|70.79|69.99|70.8|70|70.9|70.1|70.77|69.97|81
1708435500000|2024-02-20 13:25:00|70.78|69.98|70.88|70.08|70.89|70.09|70.78|69.98|68
1708435800000|2024-02-20 13:30:00|70.89|70.09|71.18|70.38|71.19|70.39|70.88|70.08|91
1708436100000|2024-02-20 13:35:00|71.19|70.39|71.21|70.41|71.21|70.41|71.08|70.28|223
1708436400000|2024-02-20 13:40:00|71.22|70.42|71.21|70.41|71.28|70.48|71.11|70.31|166
1708436700000|2024-02-20 13:45:00|71.22|70.42|71.18|70.38|71.3|70.5|71.17|70.37|177
1708437000000|2024-02-20 13:50:00|71.17|70.37|71.29|70.49|71.35|70.55|71.05|70.25|165
1708437300000|2024-02-20 13:55:00|71.3|70.5|71.35|70.55|71.43|70.63|71.26|70.46|214
1708437600000|2024-02-20 14:00:00|71.36|70.56|71.49|70.69|71.49|70.69|71.28|70.48|166
1708437900000|2024-02-20 14:05:00|71.47|70.67|71.14|70.34|71.51|70.71|71.1|70.3|183
1708438200000|2024-02-20 14:10:00|71.13|70.33|70.92|70.12|71.23|70.43|70.64|69.84|268
1708438500000|2024-02-20 14:15:00|70.93|70.13|70.93|70.13|71.04|70.24|70.78|69.98|232
1708438800000|2024-02-20 14:20:00|70.92|70.12|70.54|69.74|71.02|70.22|70.53|69.73|247
1708439100000|2024-02-20 14:25:00|70.53|69.73|70.79|69.99|70.82|70.02|70.53|69.73|252
1708439400000|2024-02-20 14:30:00|70.8|70|70.7|69.9|70.88|70.08|70.65|69.85|145
1708439700000|2024-02-20 14:35:00|70.69|69.89|70.3|69.5|70.7|69.9|70.3|69.5|101
1708440000000|2024-02-20 14:40:00|70.32|69.52|70.2|69.4|70.32|69.52|69.99|69.19|226
1708440300000|2024-02-20 14:45:00|70.19|69.39|70.34|69.54|70.37|69.57|70.01|69.21|158
1708440600000|2024-02-20 14:50:00|70.35|69.55|70.43|69.63|70.47|69.67|70.28|69.48|118
1708440900000|2024-02-20 14:55:00|70.42|69.62|70.39|69.59|70.43|69.63|70.24|69.44|87
1708441200000|2024-02-20 15:00:00|70.4|69.6|70.22|69.42|70.47|69.67|70.21|69.41|113
1708441500000|2024-02-20 15:05:00|70.21|69.41|70.17|69.37|70.26|69.46|70|69.2|109
1708441800000|2024-02-20 15:10:00|70.2|69.4|70.18|69.38|70.28|69.48|70.14|69.34|106
1708442100000|2024-02-20 15:15:00|70.15|69.35|69.98|69.18|70.2|69.4|69.74|68.94|195
1708442400000|2024-02-20 15:20:00|69.96|69.16|70.01|69.21|70.03|69.23|69.87|69.07|192
1708442700000|2024-02-20 15:25:00|70|69.2|69.01|68.21|70.02|69.22|68.77|67.97|184
1708443000000|2024-02-20 15:30:00|69.03|68.23|68.85|68.05|69.05|68.25|67.86|67.06|519
1708443300000|2024-02-20 15:35:00|68.84|68.04|69.05|68.25|69.09|68.29|68.71|67.91|406
1708443600000|2024-02-20 15:40:00|69.06|68.26|69.27|68.47|69.27|68.47|69.01|68.21|256
1708443900000|2024-02-20 15:45:00|69.26|68.46|69.08|68.28|69.28|68.48|69.08|68.28|101
1708444200000|2024-02-20 15:50:00|69.07|68.27|69.23|68.43|69.35|68.55|69.07|68.27|173
1708444500000|2024-02-20 15:55:00|69.24|68.44|69.37|68.57|69.4|68.6|69.13|68.33|239
1708444800000|2024-02-20 16:00:00|69.36|68.56|69.41|68.61|69.47|68.67|69.29|68.49|213
1708445100000|2024-02-20 16:05:00|69.42|68.62|69.5|68.7|69.53|68.73|69.4|68.6|83
1708445400000|2024-02-20 16:10:00|69.51|68.71|69.33|68.53|69.52|68.72|69.32|68.52|135
1708445700000|2024-02-20 16:15:00|69.34|68.54|69.42|68.62|69.53|68.73|69.33|68.53|154
1708446000000|2024-02-20 16:20:00|69.43|68.63|69.37|68.57|69.47|68.67|69.32|68.52|204
1708446300000|2024-02-20 16:25:00|69.36|68.56|69.43|68.63|69.44|68.64|69.36|68.56|144
1708446600000|2024-02-20 16:30:00|69.44|68.64|69.36|68.56|69.48|68.68|69.3|68.5|117
1708446900000|2024-02-20 16:35:00|69.35|68.55|69.27|68.47|69.35|68.55|69.24|68.44|101
1708447200000|2024-02-20 16:40:00|69.26|68.46|69.17|68.37|69.3|68.5|69.09|68.29|155
1708447500000|2024-02-20 16:45:00|69.16|68.36|69.08|68.28|69.17|68.37|68.99|68.19|174
1708447800000|2024-02-20 16:50:00|69.09|68.29|68.94|68.14|69.12|68.32|68.92|68.12|148
1708448100000|2024-02-20 16:55:00|68.95|68.15|68.84|68.04|68.97|68.17|68.76|67.96|141
1708448400000|2024-02-20 17:00:00|68.83|68.03|68.93|68.13|69.02|68.22|68.6|67.8|258
1708448700000|2024-02-20 17:05:00|68.92|68.12|68.9|68.1|68.99|68.19|68.86|68.06|170
1708449000000|2024-02-20 17:10:00|68.91|68.11|69.02|68.22|69.03|68.23|68.9|68.1|96
1708449300000|2024-02-20 17:15:00|69.01|68.21|69.07|68.27|69.08|68.28|68.91|68.11|136
1708449600000|2024-02-20 17:20:00|69.08|68.28|68.73|67.93|69.08|68.28|68.73|67.93|11
1708449900000|2024-02-20 17:25:00|68.72|67.92|68.8|68|68.84|68.04|68.26|67.46|113
1708450200000|2024-02-20 17:30:00|68.81|68.01|68.97|68.17|68.99|68.19|68.81|68.01|72
1708450500000|2024-02-20 17:35:00|68.95|68.15|68.84|68.04|69|68.2|68.84|68.04|46
1708450800000|2024-02-20 17:40:00|68.85|68.05|68.82|68.02|68.89|68.09|68.78|67.98|73
1708451100000|2024-02-20 17:45:00|68.83|68.03|68.86|68.06|68.89|68.09|68.8|68|65
1708451400000|2024-02-20 17:50:00|68.85|68.05|68.93|68.13|68.93|68.13|68.74|67.94|78
1708451700000|2024-02-20 17:55:00|68.92|68.12|69.09|68.29|69.11|68.31|68.92|68.12|51
1708452000000|2024-02-20 18:00:00|69.08|68.28|69.12|68.32|69.13|68.33|69.03|68.23|55
1708452300000|2024-02-20 18:05:00|69.11|68.31|69.18|68.38|69.2|68.4|69.08|68.28|51
1708452600000|2024-02-20 18:10:00|69.15|68.35|69.14|68.34|69.15|68.35|69.06|68.26|25
1708452900000|2024-02-20 18:15:00|69.13|68.33|69.13|68.33|69.13|68.33|69.06|68.26|33
1708453200000|2024-02-20 18:20:00|69.12|68.32|69.25|68.45|69.31|68.51|69.1|68.3|49
1708453500000|2024-02-20 18:25:00|69.26|68.46|69.21|68.41|69.29|68.49|69.18|68.38|41
1708453800000|2024-02-20 18:30:00|69.22|68.42|69.16|68.36|69.25|68.45|69.13|68.33|116
1708454100000|2024-02-20 18:35:00|69.15|68.35|69.26|68.46|69.27|68.47|69.15|68.35|75
1708454400000|2024-02-20 18:40:00|69.27|68.47|69.34|68.54|69.35|68.55|69.25|68.45|28
1708454700000|2024-02-20 18:45:00|69.33|68.53|69.36|68.56|69.37|68.57|69.29|68.49|49
1708455000000|2024-02-20 18:50:00|69.35|68.55|69.37|68.57|69.37|68.57|69.33|68.53|30
1708455300000|2024-02-20 18:55:00|69.36|68.56|69.37|68.57|69.38|68.58|69.32|68.52|19
1708455600000|2024-02-20 19:00:00|69.38|68.58|69.28|68.48|69.4|68.6|69.27|68.47|40
1708455900000|2024-02-20 19:05:00|69.29|68.49|69.27|68.47|69.32|68.52|69.22|68.42|42
1708456200000|2024-02-20 19:10:00|69.26|68.46|69.35|68.55|69.35|68.55|69.25|68.45|37
1708456500000|2024-02-20 19:15:00|69.34|68.54|69.33|68.53|69.36|68.56|69.29|68.49|38
1708456800000|2024-02-20 19:20:00|69.34|68.54|69.35|68.55|69.43|68.63|69.34|68.54|34
1708457100000|2024-02-20 19:25:00|69.34|68.54|69.48|68.68|69.48|68.68|69.33|68.53|39
1708457400000|2024-02-20 19:30:00|69.47|68.67|69.58|68.78|69.62|68.82|69.47|68.67|54
1708457700000|2024-02-20 19:35:00|69.57|68.77|69.65|68.85|69.67|68.87|69.57|68.77|36
1708458000000|2024-02-20 19:40:00|69.66|68.86|69.72|68.92|69.72|68.92|69.66|68.86|52
1708458300000|2024-02-20 19:45:00|69.73|68.93|69.87|69.07|69.88|69.08|69.73|68.93|74
1708458600000|2024-02-20 19:50:00|69.88|69.08|69.98|69.18|69.99|69.19|69.88|69.08|81
1708458900000|2024-02-20 19:55:00|69.97|69.17|70.03|69.23|70.03|69.23|69.93|69.13|33
1708459200000|2024-02-20 20:00:00|70.02|69.22|69.97|69.17|70.05|69.25|69.91|69.11|94
1708459500000|2024-02-20 20:05:00|69.96|69.16|70.08|69.28|70.08|69.28|69.96|69.16|76
1708459800000|2024-02-20 20:10:00|70.09|69.29|70.07|69.27|70.14|69.34|70.06|69.26|62
1708460100000|2024-02-20 20:15:00|70.08|69.28|70.05|69.25|70.11|69.31|70.05|69.25|34
1708460400000|2024-02-20 20:20:00|70.04|69.24|69.89|69.09|70.04|69.24|69.85|69.05|47
1708460700000|2024-02-20 20:25:00|69.88|69.08|69.89|69.09|69.92|69.12|69.86|69.06|42
1708461000000|2024-02-20 20:30:00|69.9|69.1|69.98|69.18|69.98|69.18|69.87|69.07|86
1708461300000|2024-02-20 20:35:00|69.97|69.17|69.94|69.14|70.03|69.23|69.91|69.11|89
1708461600000|2024-02-20 20:40:00|69.95|69.15|70.02|69.22|70.03|69.23|69.94|69.14|20
1708461900000|2024-02-20 20:45:00|70.03|69.23|70.02|69.22|70.06|69.26|70.02|69.22|26
1708462200000|2024-02-20 20:50:00|70.01|69.21|69.95|69.15|70.03|69.23|69.92|69.12|63
1708462500000|2024-02-20 20:55:00|69.96|69.16|70.01|69.21|70.03|69.23|69.95|69.15|77
1708462800000|2024-02-20 21:00:00|70.02|69.22|69.86|69.06|70.05|69.25|69.84|69.04|98
1708463100000|2024-02-20 21:05:00|69.87|69.07|69.85|69.05|69.92|69.12|69.85|69.05|30
1708463400000|2024-02-20 21:10:00|69.86|69.06|69.89|69.09|69.91|69.11|69.86|69.06|13
1708463700000|2024-02-20 21:15:00|69.87|69.07|69.82|69.02|69.88|69.08|69.75|68.95|51
1708464000000|2024-02-20 21:20:00|69.81|69.01|69.91|69.11|69.96|69.16|69.81|69.01|74
1708464300000|2024-02-20 21:25:00|69.92|69.12|69.97|69.17|69.98|69.18|69.91|69.11|18
1708464600000|2024-02-20 21:30:00|69.98|69.18|69.94|69.14|69.98|69.18|69.9|69.1|49
1708464900000|2024-02-20 21:35:00|69.95|69.15|69.89|69.09|69.97|69.17|69.88|69.08|28
1708465200000|2024-02-20 21:40:00|69.88|69.08|69.97|69.17|69.97|69.17|69.88|69.08|30
1708465500000|2024-02-20 21:45:00|69.98|69.18|69.89|69.09|69.99|69.19|69.86|69.06|68
1708465800000|2024-02-20 21:50:00|69.9|69.1|69.87|69.07|69.93|69.13|69.87|69.07|38
1708466100000|2024-02-20 21:55:00|69.86|69.06|69.84|69.04|69.88|69.08|69.81|69.01|50
1708466400000|2024-02-20 22:00:00|69.83|69.03|69.87|69.07|69.91|69.11|69.83|69.03|33
1708466700000|2024-02-20 22:05:00|69.88|69.08|69.9|69.1|69.93|69.13|69.87|69.07|39
1708467000000|2024-02-20 22:10:00|69.91|69.11|69.93|69.13|69.93|69.13|69.85|69.05|71
1708467300000|2024-02-20 22:15:00|69.94|69.14|69.95|69.15|70|69.2|69.94|69.14|55
1708467600000|2024-02-20 22:20:00|69.94|69.14|69.91|69.11|69.94|69.14|69.9|69.1|14
1708467900000|2024-02-20 22:25:00|69.92|69.12|69.93|69.13|69.93|69.13|69.91|69.11|24
1708468200000|2024-02-20 22:30:00|69.94|69.14|69.96|69.16|69.98|69.18|69.92|69.12|45
1708468500000|2024-02-20 22:35:00|69.97|69.17|70|69.2|70|69.2|69.96|69.16|26
1708468800000|2024-02-20 22:40:00|70.01|69.21|70.03|69.23|70.04|69.24|70|69.2|41
1708469100000|2024-02-20 22:45:00|70.02|69.22|70.03|69.23|70.06|69.26|70.02|69.22|28
1708469400000|2024-02-20 22:50:00|70.04|69.24|70.09|69.29|70.09|69.29|70.04|69.24|30
1708469700000|2024-02-20 22:55:00|70.1|69.3|70.06|69.26|70.12|69.32|70.06|69.26|19
1708470000000|2024-02-20 23:00:00|70.05|69.25|70.17|69.37|70.26|69.46|70.04|69.24|103
1708470300000|2024-02-20 23:05:00|70.16|69.36|70.13|69.33|70.24|69.44|70.1|69.3|141
1708470600000|2024-02-20 23:10:00|70.15|69.35|70.2|69.4|70.26|69.46|70.13|69.33|68
1708470900000|2024-02-20 23:15:00|70.21|69.41|70.21|69.41|70.33|69.53|70.19|69.39|122
1708471200000|2024-02-20 23:20:00|70.22|69.42|70.14|69.34|70.23|69.43|70.12|69.32|56
1708471500000|2024-02-20 23:25:00|70.15|69.35|70.11|69.31|70.18|69.38|70.09|69.29|89
1708471800000|2024-02-20 23:30:00|70.12|69.32|70.08|69.28|70.12|69.32|70.01|69.21|98
1708472100000|2024-02-20 23:35:00|70.07|69.27|70.03|69.23|70.08|69.28|70.02|69.22|75
1708472400000|2024-02-20 23:40:00|70.02|69.22|70|69.2|70.03|69.23|69.96|69.16|32
1708472700000|2024-02-20 23:45:00|70.01|69.21|70.1|69.3|70.11|69.31|70|69.2|65
1708473000000|2024-02-20 23:50:00|70.09|69.29|70.05|69.25|70.1|69.3|70.04|69.24|27
1708473300000|2024-02-20 23:55:00|70.06|69.26|70.05|69.25|70.08|69.28|70.05|69.25|24
1708473600000|2024-02-21 00:00:00|70.06|69.26|70.05|69.25|70.08|69.28|69.97|69.17|53
1708473900000|2024-02-21 00:05:00|70.04|69.24|70.02|69.22|70.05|69.25|70|69.2|33
1708474200000|2024-02-21 00:10:00|70.03|69.23|69.93|69.13|70.08|69.28|69.93|69.13|44
1708474500000|2024-02-21 00:15:00|69.91|69.11|69.87|69.07|69.93|69.13|69.85|69.05|24
1708474800000|2024-02-21 00:20:00|69.88|69.08|69.89|69.09|69.92|69.12|69.88|69.08|46
1708475100000|2024-02-21 00:25:00|69.9|69.1|69.86|69.06|69.94|69.14|69.84|69.04|50
1708475400000|2024-02-21 00:30:00|69.87|69.07|69.75|68.95|69.87|69.07|69.72|68.92|94
1708475700000|2024-02-21 00:35:00|69.76|68.96|69.7|68.9|69.79|68.99|69.67|68.87|109
1708476000000|2024-02-21 00:40:00|69.71|68.91|69.63|68.83|69.73|68.93|69.63|68.83|23
1708476300000|2024-02-21 00:45:00|69.64|68.84|69.64|68.84|69.72|68.92|69.63|68.83|33
1708476600000|2024-02-21 00:50:00|69.63|68.83|69.61|68.81|69.64|68.84|69.61|68.81|15
1708476900000|2024-02-21 00:55:00|69.62|68.82|69.62|68.82|69.7|68.9|69.62|68.82|25
1708477200000|2024-02-21 01:00:00|69.61|68.81|69.59|68.79|69.62|68.82|69.49|68.69|62
1708477500000|2024-02-21 01:05:00|69.58|68.78|69.64|68.84|69.68|68.88|69.58|68.78|31
1708477800000|2024-02-21 01:10:00|69.65|68.85|69.72|68.92|69.73|68.93|69.65|68.85|25
1708478100000|2024-02-21 01:15:00|69.73|68.93|69.74|68.94|69.74|68.94|69.7|68.9|25
1708478400000|2024-02-21 01:20:00|69.75|68.95|69.68|68.88|69.75|68.95|69.57|68.77|45
1708478700000|2024-02-21 01:25:00|69.66|68.86|69.61|68.81|69.66|68.86|69.6|68.8|11
1708479000000|2024-02-21 01:30:00|69.62|68.82|69.57|68.77|69.68|68.88|69.57|68.77|18
1708479300000|2024-02-21 01:35:00|69.58|68.78|69.58|68.78|69.58|68.78|69.53|68.73|16
1708479600000|2024-02-21 01:40:00|69.59|68.79|69.53|68.73|69.63|68.83|69.51|68.71|22
1708479900000|2024-02-21 01:45:00|69.54|68.74|69.55|68.75|69.57|68.77|69.45|68.65|42
1708480200000|2024-02-21 01:50:00|69.56|68.76|69.56|68.76|69.6|68.8|69.5|68.7|18
1708480500000|2024-02-21 01:55:00|69.57|68.77|69.57|68.77|69.61|68.81|69.56|68.76|23
1708480800000|2024-02-21 02:00:00|69.58|68.78|69.64|68.84|69.68|68.88|69.58|68.78|23
1708481100000|2024-02-21 02:05:00|69.65|68.85|69.62|68.82|69.65|68.85|69.6|68.8|23
1708481400000|2024-02-21 02:10:00|69.61|68.81|69.54|68.74|69.61|68.81|69.48|68.68|50
1708481700000|2024-02-21 02:15:00|69.53|68.73|69.52|68.72|69.62|68.82|69.49|68.69|49
1708482000000|2024-02-21 02:20:00|69.51|68.71|69.34|68.54|69.52|68.72|69.33|68.53|46
1708482300000|2024-02-21 02:25:00|69.33|68.53|69.31|68.51|69.36|68.56|69.31|68.51|57
1708482600000|2024-02-21 02:30:00|69.32|68.52|69.37|68.57|69.39|68.59|69.31|68.51|53
1708482900000|2024-02-21 02:35:00|69.38|68.58|69.45|68.65|69.46|68.66|69.37|68.57|72
1708483200000|2024-02-21 02:40:00|69.46|68.66|69.42|68.62|69.47|68.67|69.41|68.61|33
1708483500000|2024-02-21 02:45:00|69.43|68.63|69.41|68.61|69.44|68.64|69.35|68.55|47
1708483800000|2024-02-21 02:50:00|69.42|68.62|69.39|68.59|69.43|68.63|69.33|68.53|63
1708484100000|2024-02-21 02:55:00|69.4|68.6|69.39|68.59|69.43|68.63|69.39|68.59|66
1708484400000|2024-02-21 03:00:00|69.4|68.6|69.51|68.71|69.54|68.74|69.4|68.6|60
1708484700000|2024-02-21 03:05:00|69.5|68.7|69.57|68.77|69.61|68.81|69.5|68.7|24
1708485000000|2024-02-21 03:10:00|69.56|68.76|69.59|68.79|69.6|68.8|69.5|68.7|28
1708485300000|2024-02-21 03:15:00|69.6|68.8|69.65|68.85|69.65|68.85|69.56|68.76|39
1708485600000|2024-02-21 03:20:00|69.67|68.87|69.6|68.8|69.67|68.87|69.59|68.79|30
1708485900000|2024-02-21 03:25:00|69.61|68.81|69.59|68.79|69.64|68.84|69.59|68.79|18
1708486200000|2024-02-21 03:30:00|69.6|68.8|69.52|68.72|69.62|68.82|69.52|68.72|74
1708486500000|2024-02-21 03:35:00|69.51|68.71|69.48|68.68|69.52|68.72|69.48|68.68|26
1708486800000|2024-02-21 03:40:00|69.47|68.67|69.47|68.67|69.48|68.68|69.42|68.62|18
1708487100000|2024-02-21 03:45:00|69.48|68.68|69.49|68.69|69.52|68.72|69.45|68.65|19
1708487400000|2024-02-21 03:50:00|69.5|68.7|69.49|68.69|69.52|68.72|69.49|68.69|8
1708487700000|2024-02-21 03:55:00|69.48|68.68|69.45|68.65|69.48|68.68|69.42|68.62|18
1708488000000|2024-02-21 04:00:00|69.44|68.64|69.42|68.62|69.51|68.71|69.42|68.62|29
1708488300000|2024-02-21 04:05:00|69.43|68.63|69.44|68.64|69.48|68.68|69.43|68.63|20
1708488600000|2024-02-21 04:10:00|69.45|68.65|69.5|68.7|69.5|68.7|69.45|68.65|6
1708488900000|2024-02-21 04:15:00|69.49|68.69|69.43|68.63|69.49|68.69|69.41|68.61|16
1708489200000|2024-02-21 04:20:00|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|6
1708489500000|2024-02-21 04:25:00|69.41|68.61|69.33|68.53|69.42|68.62|69.33|68.53|22
1708489800000|2024-02-21 04:30:00|69.34|68.54|69.21|68.41|69.35|68.55|69.21|68.41|67
1708490100000|2024-02-21 04:35:00|69.22|68.42|69.19|68.39|69.27|68.47|69.15|68.35|107
1708490400000|2024-02-21 04:40:00|69.18|68.38|69.19|68.39|69.25|68.45|69.18|68.38|66
1708490700000|2024-02-21 04:45:00|69.2|68.4|69.23|68.43|69.26|68.46|69.13|68.33|42
1708491000000|2024-02-21 04:50:00|69.22|68.42|69.27|68.47|69.27|68.47|69.19|68.39|25
1708491300000|2024-02-21 04:55:00|69.26|68.46|69.33|68.53|69.33|68.53|69.26|68.46|30
1708491600000|2024-02-21 05:00:00|69.32|68.52|69.44|68.64|69.44|68.64|69.31|68.51|37
1708491900000|2024-02-21 05:05:00|69.45|68.65|69.55|68.75|69.55|68.75|69.45|68.65|29
1708492200000|2024-02-21 05:10:00|69.56|68.76|69.53|68.73|69.58|68.78|69.53|68.73|12
1708492500000|2024-02-21 05:15:00|69.52|68.72|69.5|68.7|69.52|68.72|69.49|68.69|15
1708492800000|2024-02-21 05:20:00|69.51|68.71|69.42|68.62|69.53|68.73|69.42|68.62|14
1708493100000|2024-02-21 05:25:00|69.43|68.63|69.36|68.56|69.45|68.65|69.34|68.54|26
1708493400000|2024-02-21 05:30:00|69.37|68.57|69.38|68.58|69.43|68.63|69.36|68.56|33
1708493700000|2024-02-21 05:35:00|69.37|68.57|69.26|68.46|69.37|68.57|69.23|68.43|33
1708494000000|2024-02-21 05:40:00|69.27|68.47|69.22|68.42|69.27|68.47|69.2|68.4|23
1708494300000|2024-02-21 05:45:00|69.23|68.43|69.16|68.36|69.23|68.43|69.09|68.29|76
1708494600000|2024-02-21 05:50:00|69.17|68.37|69.15|68.35|69.22|68.42|69.11|68.31|43
1708494900000|2024-02-21 05:55:00|69.16|68.36|69.26|68.46|69.29|68.49|69.15|68.35|26
1708495200000|2024-02-21 06:00:00|69.24|68.44|69.24|68.44|69.31|68.51|69.23|68.43|36
1708495500000|2024-02-21 06:05:00|69.25|68.45|69.21|68.41|69.26|68.46|69.11|68.31|97
1708495800000|2024-02-21 06:10:00|69.22|68.42|69.42|68.62|69.42|68.62|69.22|68.42|27
1708496100000|2024-02-21 06:15:00|69.4|68.6|69.35|68.55|69.42|68.62|69.35|68.55|38
1708496400000|2024-02-21 06:20:00|69.37|68.57|69.36|68.56|69.37|68.57|69.3|68.5|30
1708496700000|2024-02-21 06:25:00|69.35|68.55|69.36|68.56|69.36|68.56|69.3|68.5|22
1708497000000|2024-02-21 06:30:00|69.39|68.59|69.42|68.62|69.42|68.62|69.37|68.57|16
1708497300000|2024-02-21 06:35:00|69.41|68.61|69.2|68.4|69.41|68.61|69.17|68.37|76
1708497600000|2024-02-21 06:40:00|69.19|68.39|69.29|68.49|69.34|68.54|69.11|68.31|90
1708497900000|2024-02-21 06:45:00|69.28|68.48|69.21|68.41|69.31|68.51|69.18|68.38|89
1708498200000|2024-02-21 06:50:00|69.2|68.4|69.18|68.38|69.22|68.42|69.13|68.33|81
1708498500000|2024-02-21 06:55:00|69.17|68.37|69.25|68.45|69.27|68.47|69.16|68.36|31
1708498800000|2024-02-21 07:00:00|69.24|68.44|68.91|68.11|69.24|68.44|68.91|68.11|114
1708499100000|2024-02-21 07:05:00|68.9|68.1|69.02|68.22|69.03|68.23|68.84|68.04|186
1708499400000|2024-02-21 07:10:00|69.03|68.23|69.06|68.26|69.07|68.27|68.92|68.12|116
1708499700000|2024-02-21 07:15:00|69.05|68.25|69.1|68.3|69.16|68.36|68.98|68.18|57
1708500000000|2024-02-21 07:20:00|69.11|68.31|69.24|68.44|69.24|68.44|69.04|68.24|73
1708500300000|2024-02-21 07:25:00|69.25|68.45|69.26|68.46|69.26|68.46|69.22|68.42|18
1708500600000|2024-02-21 07:30:00|69.25|68.45|69.27|68.47|69.28|68.48|69.24|68.44|23
1708500900000|2024-02-21 07:35:00|69.26|68.46|69.33|68.53|69.34|68.54|69.25|68.45|19
1708501200000|2024-02-21 07:40:00|69.34|68.54|69.32|68.52|69.34|68.54|69.26|68.46|41
1708501500000|2024-02-21 07:45:00|69.33|68.53|69.21|68.41|69.35|68.55|69.16|68.36|67
1708501800000|2024-02-21 07:50:00|69.22|68.42|69.36|68.56|69.38|68.58|69.22|68.42|110
1708502100000|2024-02-21 07:55:00|69.37|68.57|69.34|68.54|69.39|68.59|69.25|68.45|84
1708502400000|2024-02-21 08:00:00|69.33|68.53|69.39|68.59|69.39|68.59|69.28|68.48|54
1708502700000|2024-02-21 08:05:00|69.4|68.6|69.47|68.67|69.53|68.73|69.4|68.6|42
1708503000000|2024-02-21 08:10:00|69.46|68.66|69.32|68.52|69.46|68.66|69.32|68.52|72
1708503300000|2024-02-21 08:15:00|69.33|68.53|69.38|68.58|69.39|68.59|69.27|68.47|116
1708503600000|2024-02-21 08:20:00|69.39|68.59|69.48|68.68|69.49|68.69|69.38|68.58|121
1708503900000|2024-02-21 08:25:00|69.47|68.67|69.55|68.75|69.59|68.79|69.44|68.64|103
1708504200000|2024-02-21 08:30:00|69.54|68.74|69.43|68.63|69.55|68.75|69.42|68.62|36
1708504500000|2024-02-21 08:35:00|69.42|68.62|69.41|68.61|69.49|68.69|69.38|68.58|55
1708504800000|2024-02-21 08:40:00|69.4|68.6|69.42|68.62|69.49|68.69|69.4|68.6|46
1708505100000|2024-02-21 08:45:00|69.41|68.61|69.41|68.61|69.44|68.64|69.4|68.6|23
1708505400000|2024-02-21 08:50:00|69.4|68.6|69.44|68.64|69.44|68.64|69.36|68.56|31
1708505700000|2024-02-21 08:55:00|69.43|68.63|69.43|68.63|69.48|68.68|69.37|68.57|102
1708506000000|2024-02-21 09:00:00|69.44|68.64|69.41|68.61|69.45|68.65|69.34|68.54|76
1708506300000|2024-02-21 09:05:00|69.42|68.62|69.2|68.4|69.43|68.63|69.17|68.37|83
1708506600000|2024-02-21 09:10:00|69.19|68.39|69.11|68.31|69.19|68.39|69.06|68.26|154
1708506900000|2024-02-21 09:15:00|69.14|68.34|68.99|68.19|69.15|68.35|68.88|68.08|141
1708507200000|2024-02-21 09:20:00|68.98|68.18|68.95|68.15|69.06|68.26|68.94|68.14|100
1708507500000|2024-02-21 09:25:00|68.94|68.14|68.66|67.86|68.97|68.17|68.63|67.83|154
1708507800000|2024-02-21 09:30:00|68.67|67.87|68.86|68.06|68.87|68.07|68.66|67.86|138
1708508100000|2024-02-21 09:35:00|68.87|68.07|68.72|67.92|68.9|68.1|68.71|67.91|107
1708508400000|2024-02-21 09:40:00|68.73|67.93|68.62|67.82|68.73|67.93|68.41|67.61|135
1708508700000|2024-02-21 09:45:00|68.61|67.81|68.75|67.95|68.77|67.97|68.6|67.8|146
1708509000000|2024-02-21 09:50:00|68.73|67.93|68.62|67.82|68.79|67.99|68.55|67.75|175
1708509300000|2024-02-21 09:55:00|68.61|67.81|68.34|67.54|68.62|67.82|68.02|67.22|263
1708509600000|2024-02-21 10:00:00|68.33|67.53|68.52|67.72|68.54|67.74|68.27|67.47|133
1708509900000|2024-02-21 10:05:00|68.53|67.73|68.12|67.32|68.54|67.74|67.99|67.19|206
1708510200000|2024-02-21 10:10:00|68.11|67.31|68.34|67.54|68.34|67.54|67.85|67.05|290
1708510500000|2024-02-21 10:15:00|68.35|67.55|68.59|67.79|68.61|67.81|68.35|67.55|122
1708510800000|2024-02-21 10:20:00|68.58|67.78|68.61|67.81|68.62|67.82|68.52|67.72|66
1708511100000|2024-02-21 10:25:00|68.6|67.8|68.68|67.88|68.68|67.88|68.6|67.8|20
1708511400000|2024-02-21 10:30:00|68.67|67.87|68.58|67.78|68.67|67.87|68.55|67.75|44
1708511700000|2024-02-21 10:35:00|68.57|67.77|68.58|67.78|68.6|67.8|68.53|67.73|25
1708512000000|2024-02-21 10:40:00|68.57|67.77|68.6|67.8|68.61|67.81|68.52|67.72|27
1708512300000|2024-02-21 10:45:00|68.61|67.81|68.65|67.85|68.67|67.87|68.56|67.76|23
1708512600000|2024-02-21 10:50:00|68.66|67.86|68.72|67.92|68.73|67.93|68.63|67.83|29
1708512900000|2024-02-21 10:55:00|68.68|67.88|68.62|67.82|68.68|67.88|68.6|67.8|15
1708513200000|2024-02-21 11:00:00|68.61|67.81|68.7|67.9|68.7|67.9|68.58|67.78|40
1708513500000|2024-02-21 11:05:00|68.69|67.89|68.7|67.9|68.73|67.93|68.65|67.85|57
1708513800000|2024-02-21 11:10:00|68.69|67.89|68.55|67.75|68.7|67.9|68.54|67.74|45
1708514100000|2024-02-21 11:15:00|68.57|67.77|68.54|67.74|68.61|67.81|68.49|67.69|51
1708514400000|2024-02-21 11:20:00|68.53|67.73|68.43|67.63|68.55|67.75|68.42|67.62|34
1708514700000|2024-02-21 11:25:00|68.42|67.62|68.46|67.66|68.57|67.77|68.41|67.61|85
1708515000000|2024-02-21 11:30:00|68.47|67.67|68.4|67.6|68.57|67.77|68.4|67.6|102
1708515300000|2024-02-21 11:35:00|68.39|67.59|68.51|67.71|68.57|67.77|68.31|67.51|122
1708515600000|2024-02-21 11:40:00|68.52|67.72|68.37|67.57|68.56|67.76|68.37|67.57|124
1708515900000|2024-02-21 11:45:00|68.36|67.56|68.28|67.48|68.4|67.6|68.25|67.45|150
1708516200000|2024-02-21 11:50:00|68.27|67.47|68.29|67.49|68.37|67.57|68.23|67.43|107
1708516500000|2024-02-21 11:55:00|68.3|67.5|68.34|67.54|68.4|67.6|68.13|67.33|176
1708516800000|2024-02-21 12:00:00|68.33|67.53|68.23|67.43|68.5|67.7|68.23|67.43|126
1708517100000|2024-02-21 12:05:00|68.22|67.42|68.3|67.5|68.39|67.59|67.86|67.06|309
1708517400000|2024-02-21 12:10:00|68.31|67.51|68.57|67.77|68.6|67.8|68.3|67.5|215
1708517700000|2024-02-21 12:15:00|68.58|67.78|68.66|67.86|68.66|67.86|68.49|67.69|178
1708518000000|2024-02-21 12:20:00|68.65|67.85|68.63|67.83|68.67|67.87|68.57|67.77|83
1708518300000|2024-02-21 12:25:00|68.64|67.84|68.76|67.96|68.77|67.97|68.64|67.84|107
1708518600000|2024-02-21 12:30:00|68.75|67.95|68.67|67.87|68.77|67.97|68.64|67.84|74
1708518900000|2024-02-21 12:35:00|68.66|67.86|68.72|67.92|68.78|67.98|68.55|67.75|87
1708519200000|2024-02-21 12:40:00|68.73|67.93|68.81|68.01|68.84|68.04|68.73|67.93|85
1708519500000|2024-02-21 12:45:00|68.8|68|68.76|67.96|68.83|68.03|68.74|67.94|66
1708519800000|2024-02-21 12:50:00|68.75|67.95|68.85|68.05|68.88|68.08|68.71|67.91|63
1708520100000|2024-02-21 12:55:00|68.84|68.04|68.87|68.07|68.89|68.09|68.82|68.02|23
1708520400000|2024-02-21 13:00:00|68.88|68.08|68.86|68.06|68.91|68.11|68.84|68.04|38
1708520700000|2024-02-21 13:05:00|68.87|68.07|68.98|68.18|68.98|68.18|68.87|68.07|48
1708521000000|2024-02-21 13:10:00|68.97|68.17|68.93|68.13|68.99|68.19|68.91|68.11|24
1708521300000|2024-02-21 13:15:00|68.92|68.12|68.84|68.04|68.92|68.12|68.78|67.98|44
1708521600000|2024-02-21 13:20:00|68.83|68.03|68.79|67.99|68.85|68.05|68.73|67.93|49
1708521900000|2024-02-21 13:25:00|68.78|67.98|68.76|67.96|68.81|68.01|68.71|67.91|67
1708522200000|2024-02-21 13:30:00|68.77|67.97|68.59|67.79|68.77|67.97|68.56|67.76|118
1708522500000|2024-02-21 13:35:00|68.6|67.8|68.64|67.84|68.69|67.89|68.6|67.8|78
1708522800000|2024-02-21 13:40:00|68.63|67.83|68.68|67.88|68.77|67.97|68.63|67.83|69
1708523100000|2024-02-21 13:45:00|68.67|67.87|68.69|67.89|68.72|67.92|68.59|67.79|105
1708523400000|2024-02-21 13:50:00|68.68|67.88|68.7|67.9|68.72|67.92|68.56|67.76|116
1708523700000|2024-02-21 13:55:00|68.71|67.91|68.8|68|68.83|68.03|68.66|67.86|47
1708524000000|2024-02-21 14:00:00|68.79|67.99|68.7|67.9|68.82|68.02|68.7|67.9|57
1708524300000|2024-02-21 14:05:00|68.71|67.91|68.69|67.89|68.76|67.96|68.66|67.86|56
1708524600000|2024-02-21 14:10:00|68.67|67.87|68.61|67.81|68.76|67.96|68.6|67.8|59
1708524900000|2024-02-21 14:15:00|68.6|67.8|68.27|67.47|68.62|67.82|68.27|67.47|109
1708525200000|2024-02-21 14:20:00|68.26|67.46|68.26|67.46|68.38|67.58|68.13|67.33|187
1708525500000|2024-02-21 14:25:00|68.25|67.45|68|67.2|68.34|67.54|67.97|67.17|210
1708525800000|2024-02-21 14:30:00|68.01|67.21|68.11|67.31|68.25|67.45|67.96|67.16|285
1708526100000|2024-02-21 14:35:00|68.12|67.32|68.24|67.44|68.35|67.55|67.83|67.03|334
1708526400000|2024-02-21 14:40:00|68.23|67.43|68.34|67.54|68.43|67.63|68.21|67.41|162
1708526700000|2024-02-21 14:45:00|68.33|67.53|68.11|67.31|68.4|67.6|68.06|67.26|236
1708527000000|2024-02-21 14:50:00|68.1|67.3|68.13|67.33|68.19|67.39|68.06|67.26|247
1708527300000|2024-02-21 14:55:00|68.14|67.34|68.18|67.38|68.2|67.4|68.04|67.24|127
1708527600000|2024-02-21 15:00:00|68.19|67.39|68.2|67.4|68.26|67.46|68.06|67.26|235
1708527900000|2024-02-21 15:05:00|68.21|67.41|68.29|67.49|68.34|67.54|68.11|67.31|234
1708528200000|2024-02-21 15:10:00|68.3|67.5|68.4|67.6|68.47|67.67|68.28|67.48|102
1708528500000|2024-02-21 15:15:00|68.41|67.61|68.68|67.88|68.82|68.02|68.39|67.59|284
1708528800000|2024-02-21 15:20:00|68.7|67.9|68.85|68.05|68.85|68.05|68.68|67.88|133
1708529100000|2024-02-21 15:25:00|68.84|68.04|68.78|67.98|68.84|68.04|68.71|67.91|146
1708529400000|2024-02-21 15:30:00|68.77|67.97|68.8|68|68.84|68.04|68.71|67.91|68
1708529700000|2024-02-21 15:35:00|68.79|67.99|68.88|68.08|68.93|68.13|68.79|67.99|81
1708530000000|2024-02-21 15:40:00|68.89|68.09|68.71|67.91|68.9|68.1|68.7|67.9|137
1708530300000|2024-02-21 15:45:00|68.7|67.9|68.7|67.9|68.77|67.97|68.59|67.79|172
1708530600000|2024-02-21 15:50:00|68.71|67.91|68.62|67.82|68.82|68.02|68.53|67.73|161
1708530900000|2024-02-21 15:55:00|68.61|67.81|68.58|67.78|68.63|67.83|68.53|67.73|65
1708531200000|2024-02-21 16:00:00|68.59|67.79|68.57|67.77|68.67|67.87|68.51|67.71|87
1708531500000|2024-02-21 16:05:00|68.56|67.76|68.7|67.9|68.72|67.92|68.44|67.64|86
1708531800000|2024-02-21 16:10:00|68.71|67.91|68.72|67.92|68.73|67.93|68.66|67.86|105
1708532100000|2024-02-21 16:15:00|68.7|67.9|68.64|67.84|68.71|67.91|68.63|67.83|74
1708532400000|2024-02-21 16:20:00|68.63|67.83|68.56|67.76|68.63|67.83|68.41|67.61|79
1708532700000|2024-02-21 16:25:00|68.57|67.77|68.53|67.73|68.58|67.78|68.49|67.69|31
1708533000000|2024-02-21 16:30:00|68.54|67.74|68.56|67.76|68.57|67.77|68.4|67.6|124
1708533300000|2024-02-21 16:35:00|68.55|67.75|68.71|67.91|68.71|67.91|68.55|67.75|39
1708533600000|2024-02-21 16:40:00|68.72|67.92|68.76|67.96|68.81|68.01|68.67|67.87|58
1708533900000|2024-02-21 16:45:00|68.75|67.95|68.81|68.01|68.9|68.1|68.75|67.95|109
1708534200000|2024-02-21 16:50:00|68.8|68|68.79|67.99|68.83|68.03|68.72|67.92|53
1708534500000|2024-02-21 16:55:00|68.8|68|68.83|68.03|68.86|68.06|68.76|67.96|28
1708534800000|2024-02-21 17:00:00|68.82|68.02|68.85|68.05|68.91|68.11|68.81|68.01|27
1708535100000|2024-02-21 17:05:00|68.84|68.04|68.78|67.98|68.85|68.05|68.73|67.93|53
1708535400000|2024-02-21 17:10:00|68.79|67.99|68.87|68.07|68.88|68.08|68.79|67.99|21
1708535700000|2024-02-21 17:15:00|68.86|68.06|68.86|68.06|68.86|68.06|68.8|68|48
1708536000000|2024-02-21 17:20:00|68.85|68.05|68.86|68.06|68.89|68.09|68.73|67.93|95
1708536300000|2024-02-21 17:25:00|68.85|68.05|68.84|68.04|68.87|68.07|68.84|68.04|6
1708536600000|2024-02-21 17:30:00|68.85|68.05|68.81|68.01|68.86|68.06|68.76|67.96|57
1708536900000|2024-02-21 17:35:00|68.8|68|68.62|67.82|68.8|68|68.62|67.82|86
1708537200000|2024-02-21 17:40:00|68.63|67.83|68.64|67.84|68.68|67.88|68.57|67.77|98
1708537500000|2024-02-21 17:45:00|68.61|67.81|68.54|67.74|68.66|67.86|68.5|67.7|78
1708537800000|2024-02-21 17:50:00|68.53|67.73|68.53|67.73|68.57|67.77|68.43|67.63|107
1708538100000|2024-02-21 17:55:00|68.52|67.72|68.32|67.52|68.53|67.73|68.29|67.49|93
1708538400000|2024-02-21 18:00:00|68.31|67.51|68.26|67.46|68.34|67.54|68.19|67.39|89
1708538700000|2024-02-21 18:05:00|68.24|67.44|68.26|67.46|68.28|67.48|68.13|67.33|126
1708539000000|2024-02-21 18:10:00|68.27|67.47|68.35|67.55|68.35|67.55|68.2|67.4|68
1708539300000|2024-02-21 18:15:00|68.36|67.56|68.36|67.56|68.38|67.58|68.28|67.48|65
1708539600000|2024-02-21 18:20:00|68.37|67.57|68.22|67.42|68.4|67.6|68.22|67.42|83
1708539900000|2024-02-21 18:25:00|68.21|67.41|67.87|67.07|68.22|67.42|67.71|66.91|198
1708540200000|2024-02-21 18:30:00|67.88|67.08|68.16|67.36|68.16|67.36|67.85|67.05|111
1708540500000|2024-02-21 18:35:00|68.15|67.35|68.08|67.28|68.19|67.39|68.07|67.27|50
1708540800000|2024-02-21 18:40:00|68.09|67.29|68.19|67.39|68.22|67.42|68.09|67.29|32
1708541100000|2024-02-21 18:45:00|68.18|67.38|68.22|67.42|68.22|67.42|68.13|67.33|61
1708541400000|2024-02-21 18:50:00|68.21|67.41|68.24|67.44|68.28|67.48|68.21|67.41|26
1708541700000|2024-02-21 18:55:00|68.25|67.45|68.24|67.44|68.26|67.46|68.22|67.42|25
1708542000000|2024-02-21 19:00:00|68.23|67.43|68.37|67.57|68.4|67.6|68.12|67.32|174
1708542300000|2024-02-21 19:05:00|68.38|67.58|68.41|67.61|68.47|67.67|68.37|67.57|57
1708542600000|2024-02-21 19:10:00|68.4|67.6|68.33|67.53|68.44|67.64|68.31|67.51|66
1708542900000|2024-02-21 19:15:00|68.32|67.52|68.31|67.51|68.42|67.62|68.28|67.48|96
1708543200000|2024-02-21 19:20:00|68.3|67.5|68.24|67.44|68.32|67.52|68.24|67.44|43
1708543500000|2024-02-21 19:25:00|68.25|67.45|68.22|67.42|68.26|67.46|68.11|67.31|46
1708543800000|2024-02-21 19:30:00|68.23|67.43|68.23|67.43|68.27|67.47|68.21|67.41|27
1708544100000|2024-02-21 19:35:00|68.24|67.44|68.1|67.3|68.25|67.45|68.07|67.27|47
1708544400000|2024-02-21 19:40:00|68.11|67.31|68.22|67.42|68.23|67.43|68.11|67.31|51
1708544700000|2024-02-21 19:45:00|68.21|67.41|68.27|67.47|68.28|67.48|68.18|67.38|37
1708545000000|2024-02-21 19:50:00|68.26|67.46|68.35|67.55|68.35|67.55|68.24|67.44|27
1708545300000|2024-02-21 19:55:00|68.36|67.56|68.42|67.62|68.43|67.63|68.36|67.56|23
1708545600000|2024-02-21 20:00:00|68.41|67.61|68.36|67.56|68.41|67.61|68.28|67.48|31
1708545900000|2024-02-21 20:05:00|68.37|67.57|68.36|67.56|68.42|67.62|68.33|67.53|49
1708546200000|2024-02-21 20:10:00|68.37|67.57|68.39|67.59|68.39|67.59|68.33|67.53|22
1708546500000|2024-02-21 20:15:00|68.38|67.58|68.41|67.61|68.42|67.62|68.33|67.53|37
1708546800000|2024-02-21 20:20:00|68.42|67.62|68.42|67.62|68.45|67.65|68.39|67.59|32
1708547100000|2024-02-21 20:25:00|68.41|67.61|68.41|67.61|68.45|67.65|68.4|67.6|12
1708547400000|2024-02-21 20:30:00|68.4|67.6|68.47|67.67|68.47|67.67|68.36|67.56|41
1708547700000|2024-02-21 20:35:00|68.48|67.68|68.42|67.62|68.49|67.69|68.41|67.61|34
1708548000000|2024-02-21 20:40:00|68.43|67.63|68.49|67.69|68.5|67.7|68.43|67.63|26
1708548300000|2024-02-21 20:45:00|68.51|67.71|68.38|67.58|68.54|67.74|68.37|67.57|38
1708548600000|2024-02-21 20:50:00|68.37|67.57|68.54|67.74|68.55|67.75|68.37|67.57|60
1708548900000|2024-02-21 20:55:00|68.53|67.73|68.57|67.77|68.6|67.8|68.49|67.69|46
1708549200000|2024-02-21 21:00:00|68.56|67.76|68.5|67.7|68.6|67.8|68.47|67.67|85
1708549500000|2024-02-21 21:05:00|68.51|67.71|68.62|67.82|68.62|67.82|68.51|67.71|23
1708549800000|2024-02-21 21:10:00|68.63|67.83|68.61|67.81|68.63|67.83|68.56|67.76|23
1708550100000|2024-02-21 21:15:00|68.6|67.8|68.61|67.81|68.62|67.82|68.53|67.73|44
1708550400000|2024-02-21 21:20:00|68.62|67.82|68.62|67.82|68.73|67.93|68.46|67.66|158
1708550700000|2024-02-21 21:25:00|68.63|67.83|68.78|67.98|68.78|67.98|68.61|67.81|111
1708551000000|2024-02-21 21:30:00|68.79|67.99|68.8|68|68.83|68.03|68.7|67.9|79
1708551300000|2024-02-21 21:35:00|68.81|68.01|68.85|68.05|68.86|68.06|68.79|67.99|93
1708551600000|2024-02-21 21:40:00|68.86|68.06|68.91|68.11|68.91|68.11|68.84|68.04|54
1708551900000|2024-02-21 21:45:00|68.92|68.12|68.94|68.14|68.97|68.17|68.9|68.1|47
1708552200000|2024-02-21 21:50:00|68.93|68.13|69.02|68.22|69.03|68.23|68.9|68.1|49
1708552500000|2024-02-21 21:55:00|69.01|68.21|69.02|68.22|69.06|68.26|68.98|68.18|38
1708552800000|2024-02-21 22:00:00|69.03|68.23|68.96|68.16|69.06|68.26|68.92|68.12|108
1708553100000|2024-02-21 22:05:00|68.95|68.15|68.99|68.19|69.01|68.21|68.94|68.14|79
1708553400000|2024-02-21 22:10:00|69|68.2|68.84|68.04|69|68.2|68.84|68.04|61
1708553700000|2024-02-21 22:15:00|68.83|68.03|68.87|68.07|68.87|68.07|68.77|67.97|105
1708554000000|2024-02-21 22:20:00|68.86|68.06|68.85|68.05|68.9|68.1|68.85|68.05|48
1708554300000|2024-02-21 22:25:00|68.86|68.06|68.91|68.11|68.98|68.18|68.86|68.06|43
1708554600000|2024-02-21 22:30:00|68.9|68.1|69.03|68.23|69.03|68.23|68.9|68.1|44
1708554900000|2024-02-21 22:35:00|69.02|68.22|69.09|68.29|69.09|68.29|69.02|68.22|48
1708555200000|2024-02-21 22:40:00|69.08|68.28|69.14|68.34|69.14|68.34|69.03|68.23|47
1708555500000|2024-02-21 22:45:00|69.15|68.35|69.25|68.45|69.26|68.46|69.14|68.34|22
1708555800000|2024-02-21 22:50:00|69.26|68.46|69.15|68.35|69.26|68.46|69.12|68.32|36
1708556100000|2024-02-21 22:55:00|69.16|68.36|69.24|68.44|69.25|68.45|69.16|68.36|29
1708556400000|2024-02-21 23:00:00|69.22|68.42|69.27|68.47|69.33|68.53|69.22|68.42|42
1708556700000|2024-02-21 23:05:00|69.26|68.46|69.29|68.49|69.3|68.5|69.24|68.44|35
1708557000000|2024-02-21 23:10:00|69.28|68.48|69.24|68.44|69.28|68.48|69.22|68.42|42
1708557300000|2024-02-21 23:15:00|69.25|68.45|69.31|68.51|69.34|68.54|69.25|68.45|47
1708557600000|2024-02-21 23:20:00|69.3|68.5|69.3|68.5|69.33|68.53|69.25|68.45|72
1708557900000|2024-02-21 23:25:00|69.29|68.49|69.28|68.48|69.3|68.5|69.25|68.45|29
1708558200000|2024-02-21 23:30:00|69.27|68.47|69.21|68.41|69.28|68.48|69.18|68.38|26
1708558500000|2024-02-21 23:35:00|69.22|68.42|69.29|68.49|69.33|68.53|69.22|68.42|86
1708558800000|2024-02-21 23:40:00|69.28|68.48|69.32|68.52|69.32|68.52|69.28|68.48|60
1708559100000|2024-02-21 23:45:00|69.33|68.53|69.32|68.52|69.38|68.58|69.3|68.5|99
1708559400000|2024-02-21 23:50:00|69.33|68.53|69.37|68.57|69.39|68.59|69.32|68.52|25
1708559700000|2024-02-21 23:55:00|69.38|68.58|69.32|68.52|69.4|68.6|69.32|68.52|22
1708560000000|2024-02-22 00:00:00|69.31|68.51|69.23|68.43|69.32|68.52|69.22|68.42|62
1708560300000|2024-02-22 00:05:00|69.22|68.42|69.25|68.45|69.27|68.47|69.21|68.41|80
1708560600000|2024-02-22 00:10:00|69.26|68.46|69.29|68.49|69.32|68.52|69.24|68.44|19
1708560900000|2024-02-22 00:15:00|69.3|68.5|69.29|68.49|69.33|68.53|69.25|68.45|28
1708561200000|2024-02-22 00:20:00|69.28|68.48|69.26|68.46|69.29|68.49|69.2|68.4|39
1708561500000|2024-02-22 00:25:00|69.27|68.47|69.21|68.41|69.29|68.49|69.2|68.4|25
1708561800000|2024-02-22 00:30:00|69.2|68.4|69.15|68.35|69.21|68.41|69.13|68.33|27
1708562100000|2024-02-22 00:35:00|69.16|68.36|69.16|68.36|69.24|68.44|69.14|68.34|49
1708562400000|2024-02-22 00:40:00|69.17|68.37|69.02|68.22|69.18|68.38|69.02|68.22|35
1708562700000|2024-02-22 00:45:00|69.03|68.23|68.99|68.19|69.08|68.28|68.98|68.18|56
1708563000000|2024-02-22 00:50:00|69|68.2|69.03|68.23|69.08|68.28|68.98|68.18|40
1708563300000|2024-02-22 00:55:00|69.04|68.24|69|68.2|69.09|68.29|68.96|68.16|41
1708563600000|2024-02-22 01:00:00|68.99|68.19|68.9|68.1|69|68.2|68.9|68.1|37
1708563900000|2024-02-22 01:05:00|68.91|68.11|69.06|68.26|69.06|68.26|68.91|68.11|68
1708564200000|2024-02-22 01:10:00|69.05|68.25|69.11|68.31|69.14|68.34|69.05|68.25|24
1708564500000|2024-02-22 01:15:00|69.12|68.32|69.05|68.25|69.2|68.4|69.05|68.25|65
1708564800000|2024-02-22 01:20:00|69.04|68.24|68.93|68.13|69.04|68.24|68.91|68.11|48
1708565100000|2024-02-22 01:25:00|68.94|68.14|68.96|68.16|68.99|68.19|68.94|68.14|23
1708565400000|2024-02-22 01:30:00|68.97|68.17|68.69|67.89|68.98|68.18|68.67|67.87|103
1708565700000|2024-02-22 01:35:00|68.68|67.88|68.59|67.79|68.75|67.95|68.58|67.78|99
1708566000000|2024-02-22 01:40:00|68.6|67.8|68.67|67.87|68.67|67.87|68.54|67.74|68
1708566300000|2024-02-22 01:45:00|68.66|67.86|68.55|67.75|68.68|67.88|68.55|67.75|41
1708566600000|2024-02-22 01:50:00|68.54|67.74|68.32|67.52|68.54|67.74|68.32|67.52|118
1708566900000|2024-02-22 01:55:00|68.31|67.51|68.31|67.51|68.48|67.68|68.3|67.5|111
1708567200000|2024-02-22 02:00:00|68.32|67.52|68.45|67.65|68.54|67.74|68.32|67.52|120
1708567500000|2024-02-22 02:05:00|68.46|67.66|68.67|67.87|68.67|67.87|68.45|67.65|67
1708567800000|2024-02-22 02:10:00|68.66|67.86|68.71|67.91|68.71|67.91|68.64|67.84|105
1708568100000|2024-02-22 02:15:00|68.72|67.92|68.74|67.94|68.78|67.98|68.71|67.91|66
1708568400000|2024-02-22 02:20:00|68.75|67.95|68.77|67.97|68.81|68.01|68.75|67.95|47
1708568700000|2024-02-22 02:25:00|68.76|67.96|68.79|67.99|68.79|67.99|68.72|67.92|52
1708569000000|2024-02-22 02:30:00|68.8|68|68.78|67.98|68.82|68.02|68.66|67.86|80
1708569300000|2024-02-22 02:35:00|68.77|67.97|68.6|67.8|68.78|67.98|68.59|67.79|89
1708569600000|2024-02-22 02:40:00|68.59|67.79|68.7|67.9|68.72|67.92|68.59|67.79|111
1708569900000|2024-02-22 02:45:00|68.71|67.91|68.69|67.89|68.73|67.93|68.67|67.87|76
1708570200000|2024-02-22 02:50:00|68.68|67.88|68.68|67.88|68.72|67.92|68.66|67.86|31
1708570500000|2024-02-22 02:55:00|68.67|67.87|68.67|67.87|68.68|67.88|68.64|67.84|15
1708570800000|2024-02-22 03:00:00|68.68|67.88|68.65|67.85|68.7|67.9|68.57|67.77|48
1708571100000|2024-02-22 03:05:00|68.66|67.86|68.67|67.87|68.7|67.9|68.63|67.83|25
1708571400000|2024-02-22 03:10:00|68.66|67.86|68.73|67.93|68.73|67.93|68.66|67.86|14
1708571700000|2024-02-22 03:15:00|68.74|67.94|68.78|67.98|68.81|68.01|68.73|67.93|20
1708572000000|2024-02-22 03:20:00|68.77|67.97|68.73|67.93|68.77|67.97|68.68|67.88|59
1708572300000|2024-02-22 03:25:00|68.74|67.94|68.74|67.94|68.75|67.95|68.72|67.92|67
1708572600000|2024-02-22 03:30:00|68.73|67.93|68.67|67.87|68.79|67.99|68.65|67.85|51
1708572900000|2024-02-22 03:35:00|68.66|67.86|68.62|67.82|68.67|67.87|68.59|67.79|62
1708573200000|2024-02-22 03:40:00|68.63|67.83|68.7|67.9|68.71|67.91|68.62|67.82|60
1708573500000|2024-02-22 03:45:00|68.69|67.89|68.81|68.01|68.81|68.01|68.69|67.89|51
1708573800000|2024-02-22 03:50:00|68.83|68.03|68.83|68.03|68.84|68.04|68.82|68.02|25
1708574100000|2024-02-22 03:55:00|68.82|68.02|68.78|67.98|68.84|68.04|68.76|67.96|117
1708574400000|2024-02-22 04:00:00|68.79|67.99|68.8|68|68.81|68.01|68.77|67.97|76
1708574700000|2024-02-22 04:05:00|68.81|68.01|68.85|68.05|68.87|68.07|68.8|68|19
1708575000000|2024-02-22 04:10:00|68.83|68.03|68.88|68.08|68.89|68.09|68.8|68|36
1708575300000|2024-02-22 04:15:00|68.89|68.09|68.87|68.07|68.9|68.1|68.82|68.02|56
1708575600000|2024-02-22 04:20:00|68.88|68.08|68.79|67.99|68.89|68.09|68.78|67.98|166
1708575900000|2024-02-22 04:25:00|68.78|67.98|68.76|67.96|68.78|67.98|68.72|67.92|114
1708576200000|2024-02-22 04:30:00|68.75|67.95|68.67|67.87|68.77|67.97|68.62|67.82|86
1708576500000|2024-02-22 04:35:00|68.66|67.86|68.74|67.94|68.74|67.94|68.65|67.85|63
1708576800000|2024-02-22 04:40:00|68.73|67.93|68.71|67.91|68.73|67.93|68.69|67.89|13
1708577100000|2024-02-22 04:45:00|68.68|67.88|68.75|67.95|68.75|67.95|68.64|67.84|48
1708577400000|2024-02-22 04:50:00|68.74|67.94|68.57|67.77|68.75|67.95|68.54|67.74|102
1708577700000|2024-02-22 04:55:00|68.58|67.78|68.65|67.85|68.65|67.85|68.58|67.78|31
1708578000000|2024-02-22 05:00:00|68.66|67.86|68.64|67.84|68.7|67.9|68.64|67.84|43
1708578300000|2024-02-22 05:05:00|68.63|67.83|68.69|67.89|68.69|67.89|68.6|67.8|100
1708578600000|2024-02-22 05:10:00|68.71|67.91|68.68|67.88|68.71|67.91|68.65|67.85|106
1708578900000|2024-02-22 05:15:00|68.69|67.89|68.87|68.07|68.87|68.07|68.69|67.89|100
1708579200000|2024-02-22 05:20:00|68.86|68.06|68.83|68.03|68.91|68.11|68.82|68.02|142
1708579500000|2024-02-22 05:25:00|68.82|68.02|68.81|68.01|68.87|68.07|68.78|67.98|85
1708579800000|2024-02-22 05:30:00|68.82|68.02|68.76|67.96|68.85|68.05|68.74|67.94|102
1708580100000|2024-02-22 05:35:00|68.77|67.97|68.75|67.95|68.78|67.98|68.74|67.94|66
1708580400000|2024-02-22 05:40:00|68.74|67.94|68.84|68.04|68.84|68.04|68.74|67.94|60
1708580700000|2024-02-22 05:45:00|68.85|68.05|68.9|68.1|68.91|68.11|68.84|68.04|30
1708581000000|2024-02-22 05:50:00|68.89|68.09|68.76|67.96|68.93|68.13|68.73|67.93|131
1708581300000|2024-02-22 05:55:00|68.75|67.95|68.82|68.02|68.82|68.02|68.74|67.94|63
1708581600000|2024-02-22 06:00:00|68.83|68.03|68.87|68.07|68.89|68.09|68.79|67.99|59
1708581900000|2024-02-22 06:05:00|68.85|68.05|68.88|68.08|68.89|68.09|68.81|68.01|53
1708582200000|2024-02-22 06:10:00|68.87|68.07|68.87|68.07|68.91|68.11|68.84|68.04|80
1708582500000|2024-02-22 06:15:00|68.86|68.06|68.76|67.96|68.9|68.1|68.73|67.93|136
1708582800000|2024-02-22 06:20:00|68.75|67.95|68.86|68.06|68.87|68.07|68.75|67.95|84
1708583100000|2024-02-22 06:25:00|68.87|68.07|68.89|68.09|68.92|68.12|68.85|68.05|63
1708583400000|2024-02-22 06:30:00|68.9|68.1|68.97|68.17|68.99|68.19|68.88|68.08|40
1708583700000|2024-02-22 06:35:00|68.98|68.18|68.94|68.14|68.98|68.18|68.92|68.12|95
1708584000000|2024-02-22 06:40:00|68.93|68.13|68.95|68.15|68.99|68.19|68.93|68.13|59
1708584300000|2024-02-22 06:45:00|68.96|68.16|69.04|68.24|69.09|68.29|68.94|68.14|195
1708584600000|2024-02-22 06:50:00|69.05|68.25|69.06|68.26|69.08|68.28|69.02|68.22|139
1708584900000|2024-02-22 06:55:00|69.05|68.25|69.09|68.29|69.11|68.31|69.04|68.24|107
1708585200000|2024-02-22 07:00:00|69.1|68.3|69.01|68.21|69.1|68.3|68.97|68.17|154
1708585500000|2024-02-22 07:05:00|69.02|68.22|69.02|68.22|69.02|68.22|68.91|68.11|127
1708585800000|2024-02-22 07:10:00|69.01|68.21|69.08|68.28|69.11|68.31|69.01|68.21|128
1708586100000|2024-02-22 07:15:00|69.07|68.27|69.21|68.41|69.21|68.41|69.07|68.27|43
1708586400000|2024-02-22 07:20:00|69.22|68.42|69.21|68.41|69.22|68.42|69.14|68.34|30
1708586700000|2024-02-22 07:25:00|69.22|68.42|69.26|68.46|69.26|68.46|69.19|68.39|16
1708587000000|2024-02-22 07:30:00|69.27|68.47|69.3|68.5|69.3|68.5|69.19|68.39|74
1708587300000|2024-02-22 07:35:00|69.29|68.49|69.35|68.55|69.37|68.57|69.26|68.46|63
1708587600000|2024-02-22 07:40:00|69.34|68.54|69.34|68.54|69.4|68.6|69.33|68.53|125
1708587900000|2024-02-22 07:45:00|69.33|68.53|69.35|68.55|69.36|68.56|69.31|68.51|163
1708588200000|2024-02-22 07:50:00|69.34|68.54|69.31|68.51|69.34|68.54|69.29|68.49|80
1708588500000|2024-02-22 07:55:00|69.3|68.5|69.33|68.53|69.34|68.54|69.28|68.48|90
1708588800000|2024-02-22 08:00:00|69.34|68.54|69.38|68.58|69.38|68.58|69.26|68.46|57
1708589100000|2024-02-22 08:05:00|69.37|68.57|69.46|68.66|69.46|68.66|69.36|68.56|32
1708589400000|2024-02-22 08:10:00|69.45|68.65|69.37|68.57|69.47|68.67|69.36|68.56|31
1708589700000|2024-02-22 08:15:00|69.38|68.58|69.4|68.6|69.4|68.6|69.31|68.51|56
1708590000000|2024-02-22 08:20:00|69.42|68.62|69.41|68.61|69.53|68.73|69.39|68.59|95
1708590300000|2024-02-22 08:25:00|69.4|68.6|69.4|68.6|69.5|68.7|69.27|68.47|201
1708590600000|2024-02-22 08:30:00|69.39|68.59|69.31|68.51|69.39|68.59|69.18|68.38|268
1708590900000|2024-02-22 08:35:00|69.3|68.5|69.39|68.59|69.39|68.59|69.27|68.47|159
1708591200000|2024-02-22 08:40:00|69.38|68.58|69.43|68.63|69.47|68.67|69.38|68.58|113
1708591500000|2024-02-22 08:45:00|69.42|68.62|69.5|68.7|69.51|68.71|69.39|68.59|107
1708591800000|2024-02-22 08:50:00|69.51|68.71|69.49|68.69|69.51|68.71|69.47|68.67|76
1708592100000|2024-02-22 08:55:00|69.5|68.7|69.49|68.69|69.54|68.74|69.47|68.67|89
1708592400000|2024-02-22 09:00:00|69.48|68.68|69.5|68.7|69.53|68.73|69.45|68.65|110
1708592700000|2024-02-22 09:05:00|69.52|68.72|69.54|68.74|69.55|68.75|69.49|68.69|61
1708593000000|2024-02-22 09:10:00|69.55|68.75|69.48|68.68|69.55|68.75|69.47|68.67|45
1708593300000|2024-02-22 09:15:00|69.47|68.67|69.39|68.59|69.47|68.67|69.37|68.57|92
1708593600000|2024-02-22 09:20:00|69.38|68.58|69.41|68.61|69.45|68.65|69.38|68.58|86
1708593900000|2024-02-22 09:25:00|69.4|68.6|69.46|68.66|69.47|68.67|69.4|68.6|127
1708594200000|2024-02-22 09:30:00|69.47|68.67|69.34|68.54|69.47|68.67|69.34|68.54|113
1708594500000|2024-02-22 09:35:00|69.33|68.53|69.29|68.49|69.35|68.55|69.25|68.45|130
1708594800000|2024-02-22 09:40:00|69.3|68.5|69.55|68.75|69.6|68.8|69.28|68.48|62
1708595100000|2024-02-22 09:45:00|69.57|68.77|69.58|68.78|69.61|68.81|69.55|68.75|56
1708595400000|2024-02-22 09:50:00|69.59|68.79|69.63|68.83|69.64|68.84|69.57|68.77|71
1708595700000|2024-02-22 09:55:00|69.62|68.82|69.62|68.82|69.65|68.85|69.55|68.75|42
1708596000000|2024-02-22 10:00:00|69.61|68.81|69.53|68.73|69.62|68.82|69.48|68.68|107
1708596300000|2024-02-22 10:05:00|69.52|68.72|69.51|68.71|69.54|68.74|69.47|68.67|61
1708596600000|2024-02-22 10:10:00|69.5|68.7|69.47|68.67|69.51|68.71|69.4|68.6|107
1708596900000|2024-02-22 10:15:00|69.46|68.66|69.46|68.66|69.49|68.69|69.41|68.61|94
1708597200000|2024-02-22 10:20:00|69.45|68.65|69.48|68.68|69.49|68.69|69.44|68.64|65
1708597500000|2024-02-22 10:25:00|69.49|68.69|69.49|68.69|69.54|68.74|69.48|68.68|92
1708597800000|2024-02-22 10:30:00|69.48|68.68|69.48|68.68|69.51|68.71|69.44|68.64|70
1708598100000|2024-02-22 10:35:00|69.47|68.67|69.36|68.56|69.48|68.68|69.36|68.56|114
1708598400000|2024-02-22 10:40:00|69.37|68.57|69.97|69.17|70.16|69.36|69.3|68.5|154
1708598700000|2024-02-22 10:45:00|69.99|69.19|69.98|69.18|70.08|69.28|69.87|69.07|197
1708599000000|2024-02-22 10:50:00|69.99|69.19|69.96|69.16|70.01|69.21|69.87|69.07|98
1708599300000|2024-02-22 10:55:00|69.94|69.14|70.03|69.23|70.08|69.28|69.88|69.08|112
1708599600000|2024-02-22 11:00:00|70.06|69.26|69.93|69.13|70.1|69.3|69.91|69.11|133
1708599900000|2024-02-22 11:05:00|69.92|69.12|69.8|69|69.93|69.13|69.79|68.99|80
1708600200000|2024-02-22 11:10:00|69.81|69.01|69.74|68.94|69.82|69.02|69.69|68.89|158
1708600500000|2024-02-22 11:15:00|69.73|68.93|69.6|68.8|69.73|68.93|69.52|68.72|105
1708600800000|2024-02-22 11:20:00|69.62|68.82|69.64|68.84|69.74|68.94|69.6|68.8|82
1708601100000|2024-02-22 11:25:00|69.63|68.83|69.65|68.85|69.67|68.87|69.6|68.8|110
1708601400000|2024-02-22 11:30:00|69.66|68.86|69.8|69|69.83|69.03|69.65|68.85|90
1708601700000|2024-02-22 11:35:00|69.81|69.01|69.64|68.84|69.81|69.01|69.59|68.79|98
1708602000000|2024-02-22 11:40:00|69.63|68.83|69.56|68.76|69.65|68.85|69.52|68.72|112
1708602300000|2024-02-22 11:45:00|69.55|68.75|69.53|68.73|69.56|68.76|69.48|68.68|117
1708602600000|2024-02-22 11:50:00|69.54|68.74|69.61|68.81|69.62|68.82|69.52|68.72|96
1708602900000|2024-02-22 11:55:00|69.62|68.82|69.56|68.76|69.62|68.82|69.53|68.73|69
1708603200000|2024-02-22 12:00:00|69.55|68.75|69.57|68.77|69.59|68.79|69.46|68.66|116
1708603500000|2024-02-22 12:05:00|69.58|68.78|69.67|68.87|69.7|68.9|69.58|68.78|20
1708603800000|2024-02-22 12:10:00|69.66|68.86|69.68|68.88|69.68|68.88|69.62|68.82|94
1708604100000|2024-02-22 12:15:00|69.67|68.87|69.75|68.95|69.79|68.99|69.63|68.83|70
1708604400000|2024-02-22 12:20:00|69.76|68.96|69.73|68.93|69.78|68.98|69.69|68.89|55
1708604700000|2024-02-22 12:25:00|69.72|68.92|69.76|68.96|69.77|68.97|69.71|68.91|66
1708605000000|2024-02-22 12:30:00|69.74|68.94|69.65|68.85|69.79|68.99|69.62|68.82|127
1708605300000|2024-02-22 12:35:00|69.66|68.86|69.42|68.62|69.66|68.86|69.42|68.62|189
1708605600000|2024-02-22 12:40:00|69.43|68.63|69.49|68.69|69.52|68.72|69.37|68.57|274
1708605900000|2024-02-22 12:45:00|69.5|68.7|69.49|68.69|69.51|68.71|69.37|68.57|206
1708606200000|2024-02-22 12:50:00|69.5|68.7|69.5|68.7|69.54|68.74|69.45|68.65|113
1708606500000|2024-02-22 12:55:00|69.49|68.69|69.57|68.77|69.57|68.77|69.47|68.67|88
1708606800000|2024-02-22 13:00:00|69.58|68.78|69.54|68.74|69.6|68.8|69.49|68.69|116
1708607100000|2024-02-22 13:05:00|69.56|68.76|69.46|68.66|69.56|68.76|69.42|68.62|119
1708607400000|2024-02-22 13:10:00|69.44|68.64|69.39|68.59|69.47|68.67|69.32|68.52|107
1708607700000|2024-02-22 13:15:00|69.4|68.6|69.2|68.4|69.4|68.6|69.03|68.23|428
1708608000000|2024-02-22 13:20:00|69.21|68.41|69.2|68.4|69.26|68.46|69.03|68.23|349
1708608300000|2024-02-22 13:25:00|69.21|68.41|69.32|68.52|69.32|68.52|69.15|68.35|225
1708608600000|2024-02-22 13:30:00|69.31|68.51|69.36|68.56|69.42|68.62|69.23|68.43|160
1708608900000|2024-02-22 13:35:00|69.37|68.57|69.31|68.51|69.37|68.57|69.23|68.43|141
1708609200000|2024-02-22 13:40:00|69.3|68.5|69.21|68.41|69.34|68.54|69.21|68.41|234
1708609500000|2024-02-22 13:45:00|69.2|68.4|69.04|68.24|69.3|68.5|69.03|68.23|304
1708609800000|2024-02-22 13:50:00|69.03|68.23|69.21|68.41|69.27|68.47|69.03|68.23|138
1708610100000|2024-02-22 13:55:00|69.22|68.42|69.25|68.45|69.32|68.52|69.2|68.4|162
1708610400000|2024-02-22 14:00:00|69.27|68.47|69.29|68.49|69.34|68.54|69.23|68.43|123
1708610700000|2024-02-22 14:05:00|69.28|68.48|69.58|68.78|69.58|68.78|69.21|68.41|160
1708611000000|2024-02-22 14:10:00|69.59|68.79|69.61|68.81|69.7|68.9|69.58|68.78|166
1708611300000|2024-02-22 14:15:00|69.6|68.8|69.62|68.82|69.68|68.88|69.46|68.66|196
1708611600000|2024-02-22 14:20:00|69.63|68.83|69.69|68.89|69.72|68.92|69.6|68.8|162
1708611900000|2024-02-22 14:25:00|69.68|68.88|69.89|69.09|70|69.2|69.68|68.88|124
1708612200000|2024-02-22 14:30:00|69.91|69.11|69.91|69.11|69.98|69.18|69.81|69.01|259
1708612500000|2024-02-22 14:35:00|69.9|69.1|69.83|69.03|69.94|69.14|69.83|69.03|232
1708612800000|2024-02-22 14:40:00|69.84|69.04|69.88|69.08|69.94|69.14|69.76|68.96|160
1708613100000|2024-02-22 14:45:00|69.87|69.07|69.99|69.19|70.05|69.25|69.87|69.07|230
1708613400000|2024-02-22 14:50:00|69.98|69.18|69.94|69.14|70.06|69.26|69.91|69.11|241
1708613700000|2024-02-22 14:55:00|69.93|69.13|69.94|69.14|70.04|69.24|69.92|69.12|163
1708614000000|2024-02-22 15:00:00|69.93|69.13|70.01|69.21|70.1|69.3|69.91|69.11|193
1708614300000|2024-02-22 15:05:00|70.03|69.23|69.9|69.1|70.04|69.24|69.9|69.1|304
1708614600000|2024-02-22 15:10:00|69.89|69.09|69.81|69.01|69.94|69.14|69.81|69.01|236
1708614900000|2024-02-22 15:15:00|69.83|69.03|69.77|68.97|69.83|69.03|69.74|68.94|126
1708615200000|2024-02-22 15:20:00|69.75|68.95|69.78|68.98|69.81|69.01|69.7|68.9|145
1708615500000|2024-02-22 15:25:00|69.79|68.99|69.73|68.93|69.81|69.01|69.73|68.93|52
1708615800000|2024-02-22 15:30:00|69.74|68.94|69.97|69.17|70.04|69.24|69.69|68.89|348
1708616100000|2024-02-22 15:35:00|69.95|69.15|69.93|69.13|70.02|69.22|69.88|69.08|252
1708616400000|2024-02-22 15:40:00|69.91|69.11|69.89|69.09|69.98|69.18|69.88|69.08|219
1708616700000|2024-02-22 15:45:00|69.9|69.1|69.91|69.11|69.98|69.18|69.83|69.03|229
1708617000000|2024-02-22 15:50:00|69.89|69.09|69.88|69.08|69.93|69.13|69.85|69.05|157
1708617300000|2024-02-22 15:55:00|69.89|69.09|69.91|69.11|69.93|69.13|69.86|69.06|123
1708617600000|2024-02-22 16:00:00|69.9|69.1|69.96|69.16|69.98|69.18|69.84|69.04|99
1708617900000|2024-02-22 16:05:00|69.95|69.15|69.94|69.14|69.97|69.17|69.89|69.09|44
1708618200000|2024-02-22 16:10:00|69.95|69.15|69.99|69.19|70.02|69.22|69.93|69.13|58
1708618500000|2024-02-22 16:15:00|70|69.2|69.92|69.12|70|69.2|69.89|69.09|206
1708618800000|2024-02-22 16:20:00|69.91|69.11|69.81|69.01|69.92|69.12|69.64|68.84|159
1708619100000|2024-02-22 16:25:00|69.79|68.99|69.74|68.94|69.8|69|69.69|68.89|228
1708619400000|2024-02-22 16:30:00|69.73|68.93|69.82|69.02|69.82|69.02|69.7|68.9|81
1708619700000|2024-02-22 16:35:00|69.81|69.01|69.83|69.03|69.87|69.07|69.81|69.01|109
1708620000000|2024-02-22 16:40:00|69.84|69.04|69.81|69.01|69.86|69.06|69.8|69|94
1708620300000|2024-02-22 16:45:00|69.83|69.03|69.65|68.85|69.83|69.03|69.58|68.78|172
1708620600000|2024-02-22 16:50:00|69.64|68.84|69.59|68.79|69.66|68.86|69.56|68.76|140
1708620900000|2024-02-22 16:55:00|69.58|68.78|69.67|68.87|69.67|68.87|69.53|68.73|92
1708621200000|2024-02-22 17:00:00|69.65|68.85|69.69|68.89|69.74|68.94|69.64|68.84|77
1708621500000|2024-02-22 17:05:00|69.73|68.93|69.71|68.91|69.81|69.01|69.7|68.9|96
1708621800000|2024-02-22 17:10:00|69.73|68.93|69.66|68.86|69.75|68.95|69.66|68.86|47
1708622100000|2024-02-22 17:15:00|69.67|68.87|69.78|68.98|69.81|69.01|69.67|68.87|66
1708622400000|2024-02-22 17:20:00|69.79|68.99|69.8|69|69.84|69.04|69.77|68.97|186
1708622700000|2024-02-22 17:25:00|69.79|68.99|69.75|68.95|69.79|68.99|69.71|68.91|72
1708623000000|2024-02-22 17:30:00|69.74|68.94|69.78|68.98|69.79|68.99|69.73|68.93|48
1708623300000|2024-02-22 17:35:00|69.79|68.99|69.76|68.96|69.82|69.02|69.76|68.96|81
1708623600000|2024-02-22 17:40:00|69.75|68.95|69.75|68.95|69.79|68.99|69.72|68.92|108
1708623900000|2024-02-22 17:45:00|69.74|68.94|69.75|68.95|69.75|68.95|69.7|68.9|95
1708624200000|2024-02-22 17:50:00|69.74|68.94|69.78|68.98|69.78|68.98|69.7|68.9|40
1708624500000|2024-02-22 17:55:00|69.77|68.97|69.78|68.98|69.79|68.99|69.77|68.97|8
1708624800000|2024-02-22 18:00:00|69.79|68.99|69.77|68.97|69.79|68.99|69.72|68.92|32
1708625100000|2024-02-22 18:05:00|69.76|68.96|69.73|68.93|69.79|68.99|69.68|68.88|62
1708625400000|2024-02-22 18:10:00|69.72|68.92|69.63|68.83|69.72|68.92|69.61|68.81|52
1708625700000|2024-02-22 18:15:00|69.64|68.84|69.67|68.87|69.68|68.88|69.59|68.79|66
1708626000000|2024-02-22 18:20:00|69.68|68.88|69.69|68.89|69.72|68.92|69.65|68.85|52
1708626300000|2024-02-22 18:25:00|69.7|68.9|69.69|68.89|69.78|68.98|69.69|68.89|44
1708626600000|2024-02-22 18:30:00|69.68|68.88|69.64|68.84|69.68|68.88|69.59|68.79|64
1708626900000|2024-02-22 18:35:00|69.63|68.83|69.76|68.96|69.76|68.96|69.61|68.81|116
1708627200000|2024-02-22 18:40:00|69.77|68.97|69.84|69.04|69.91|69.11|69.77|68.97|23
1708627500000|2024-02-22 18:45:00|69.86|69.06|69.96|69.16|69.98|69.18|69.84|69.04|69
1708627800000|2024-02-22 18:50:00|69.95|69.15|69.89|69.09|69.97|69.17|69.84|69.04|122
1708628100000|2024-02-22 18:55:00|69.9|69.1|69.94|69.14|69.95|69.15|69.89|69.09|88
1708628400000|2024-02-22 19:00:00|69.93|69.13|69.85|69.05|69.94|69.14|69.85|69.05|121
1708628700000|2024-02-22 19:05:00|69.83|69.03|69.8|69|69.86|69.06|69.77|68.97|101
1708629000000|2024-02-22 19:10:00|69.79|68.99|69.83|69.03|69.85|69.05|69.76|68.96|71
1708629300000|2024-02-22 19:15:00|69.84|69.04|69.8|69|69.85|69.05|69.8|69|87
1708629600000|2024-02-22 19:20:00|69.81|69.01|69.9|69.1|69.9|69.1|69.75|68.95|77
1708629900000|2024-02-22 19:25:00|69.91|69.11|69.93|69.13|69.94|69.14|69.87|69.07|50
1708630200000|2024-02-22 19:30:00|69.95|69.15|69.95|69.15|69.97|69.17|69.9|69.1|63
1708630500000|2024-02-22 19:35:00|69.97|69.17|69.44|68.64|69.97|69.17|69.29|68.49|179
1708630800000|2024-02-22 19:40:00|69.46|68.66|69.38|68.58|69.48|68.68|69.38|68.58|72
1708631100000|2024-02-22 19:45:00|69.4|68.6|69.3|68.5|69.41|68.61|69.14|68.34|59
1708631400000|2024-02-22 19:50:00|69.28|68.48|69.34|68.54|69.34|68.54|69.25|68.45|35
1708631700000|2024-02-22 19:55:00|69.32|68.52|69.37|68.57|69.37|68.57|69.31|68.51|18
1708632000000|2024-02-22 20:00:00|69.34|68.54|69.4|68.6|69.4|68.6|69.31|68.51|35
1708632300000|2024-02-22 20:05:00|69.39|68.59|69.34|68.54|69.4|68.6|69.33|68.53|48
1708632600000|2024-02-22 20:10:00|69.32|68.52|69.41|68.61|69.41|68.61|69.32|68.52|31
1708632900000|2024-02-22 20:15:00|69.42|68.62|69.48|68.68|69.48|68.68|69.4|68.6|32
1708633200000|2024-02-22 20:20:00|69.49|68.69|69.45|68.65|69.52|68.72|69.45|68.65|9
1708633500000|2024-02-22 20:25:00|69.47|68.67|69.65|68.85|69.71|68.91|69.47|68.67|198
1708633800000|2024-02-22 20:30:00|69.66|68.86|69.68|68.88|69.79|68.99|69.56|68.76|249
1708634100000|2024-02-22 20:35:00|69.69|68.89|69.79|68.99|69.81|69.01|69.69|68.89|189
1708634400000|2024-02-22 20:40:00|69.81|69.01|69.76|68.96|69.84|69.04|69.75|68.95|115
1708634700000|2024-02-22 20:45:00|69.75|68.95|69.62|68.82|69.76|68.96|69.54|68.74|86
1708635000000|2024-02-22 20:50:00|69.64|68.84|69.66|68.86|69.7|68.9|69.64|68.84|86
1708635300000|2024-02-22 20:55:00|69.67|68.87|69.79|68.99|69.81|69.01|69.64|68.84|103
1708635600000|2024-02-22 21:00:00|69.8|69|69.85|69.05|69.85|69.05|69.77|68.97|49
1708635900000|2024-02-22 21:05:00|69.84|69.04|69.67|68.87|69.84|69.04|69.6|68.8|72
1708636200000|2024-02-22 21:10:00|69.68|68.88|69.6|68.8|69.68|68.88|69.6|68.8|55
1708636500000|2024-02-22 21:15:00|69.59|68.79|69.61|68.81|69.61|68.81|69.49|68.69|61
1708636800000|2024-02-22 21:20:00|69.58|68.78|69.58|68.78|69.63|68.83|69.53|68.73|76
1708637100000|2024-02-22 21:25:00|69.56|68.76|69.71|68.91|69.71|68.91|69.55|68.75|51
1708637400000|2024-02-22 21:30:00|69.7|68.9|69.54|68.74|69.72|68.92|69.47|68.67|62
1708637700000|2024-02-22 21:35:00|69.53|68.73|69.52|68.72|69.59|68.79|69.46|68.66|88
1708638000000|2024-02-22 21:40:00|69.51|68.71|69.52|68.72|69.55|68.75|69.46|68.66|62
1708638300000|2024-02-22 21:45:00|69.53|68.73|69.45|68.65|69.53|68.73|69.43|68.63|56
1708638600000|2024-02-22 21:50:00|69.44|68.64|69.49|68.69|69.49|68.69|69.44|68.64|36
1708638900000|2024-02-22 21:55:00|69.48|68.68|69.67|68.87|69.67|68.87|69.47|68.67|29
1708639200000|2024-02-22 22:00:00|69.68|68.88|69.71|68.91|69.76|68.96|69.68|68.88|54
1708639500000|2024-02-22 22:05:00|69.72|68.92|69.54|68.74|69.76|68.96|69.53|68.73|94
1708639800000|2024-02-22 22:10:00|69.53|68.73|69.59|68.79|69.6|68.8|69.48|68.68|88
1708640100000|2024-02-22 22:15:00|69.58|68.78|69.5|68.7|69.66|68.86|69.48|68.68|104
1708640400000|2024-02-22 22:20:00|69.48|68.68|69.48|68.68|69.54|68.74|69.43|68.63|102
1708640700000|2024-02-22 22:25:00|69.45|68.65|69.18|68.38|69.46|68.66|69.18|68.38|119
1708641000000|2024-02-22 22:30:00|69.19|68.39|69.47|68.67|69.47|68.67|69.18|68.38|81
1708641300000|2024-02-22 22:35:00|69.48|68.68|69.5|68.7|69.5|68.7|69.47|68.67|11
1708641600000|2024-02-22 22:40:00|69.51|68.71|69.45|68.65|69.51|68.71|69.43|68.63|58
1708641900000|2024-02-22 22:45:00|69.44|68.64|69.56|68.76|69.56|68.76|69.44|68.64|47
1708642200000|2024-02-22 22:50:00|69.55|68.75|69.56|68.76|69.56|68.76|69.53|68.73|20
1708642500000|2024-02-22 22:55:00|69.57|68.77|69.49|68.69|69.57|68.77|69.46|68.66|55
1708642800000|2024-02-22 23:00:00|69.5|68.7|69.43|68.63|69.55|68.75|69.39|68.59|71
1708643100000|2024-02-22 23:05:00|69.42|68.62|69.3|68.5|69.45|68.65|69.29|68.49|156
1708643400000|2024-02-22 23:10:00|69.29|68.49|69.21|68.41|69.29|68.49|69.1|68.3|163
1708643700000|2024-02-22 23:15:00|69.22|68.42|69.22|68.42|69.27|68.47|69.15|68.35|97
1708644000000|2024-02-22 23:20:00|69.23|68.43|69.24|68.44|69.28|68.48|69.15|68.35|180
1708644300000|2024-02-22 23:25:00|69.25|68.45|69.27|68.47|69.33|68.53|69.22|68.42|72
1708644600000|2024-02-22 23:30:00|69.25|68.45|69.32|68.52|69.32|68.52|69.22|68.42|66
1708644900000|2024-02-22 23:35:00|69.33|68.53|69.2|68.4|69.35|68.55|69.16|68.36|43
1708645200000|2024-02-22 23:40:00|69.22|68.42|69.1|68.3|69.22|68.42|69.07|68.27|73
1708645500000|2024-02-22 23:45:00|69.07|68.27|69.17|68.37|69.22|68.42|69.04|68.24|81
1708645800000|2024-02-22 23:50:00|69.18|68.38|69.16|68.36|69.23|68.43|69.13|68.33|98
1708646100000|2024-02-22 23:55:00|69.17|68.37|69.18|68.38|69.25|68.45|69.15|68.35|94
1708646400000|2024-02-23 00:00:00|69.17|68.37|69.19|68.39|69.35|68.55|69.17|68.37|67
1708646700000|2024-02-23 00:05:00|69.21|68.41|69.33|68.53|69.34|68.54|69.2|68.4|41
1708647000000|2024-02-23 00:10:00|69.34|68.54|69.32|68.52|69.36|68.56|69.29|68.49|57
1708647300000|2024-02-23 00:15:00|69.31|68.51|69.35|68.55|69.36|68.56|69.29|68.49|74
1708647600000|2024-02-23 00:20:00|69.34|68.54|69.36|68.56|69.39|68.59|69.32|68.52|31
1708647900000|2024-02-23 00:25:00|69.39|68.59|69.36|68.56|69.39|68.59|69.3|68.5|38
1708648200000|2024-02-23 00:30:00|69.33|68.53|69.4|68.6|69.42|68.62|69.33|68.53|77
1708648500000|2024-02-23 00:35:00|69.39|68.59|69.32|68.52|69.43|68.63|69.31|68.51|82
1708648800000|2024-02-23 00:40:00|69.33|68.53|69.31|68.51|69.33|68.53|69.26|68.46|82
1708649100000|2024-02-23 00:45:00|69.3|68.5|69.35|68.55|69.35|68.55|69.26|68.46|114
1708649400000|2024-02-23 00:50:00|69.34|68.54|69.32|68.52|69.35|68.55|69.25|68.45|85
1708649700000|2024-02-23 00:55:00|69.31|68.51|69.28|68.48|69.32|68.52|69.28|68.48|13
1708650000000|2024-02-23 01:00:00|69.31|68.51|69.34|68.54|69.38|68.58|69.27|68.47|72
1708650300000|2024-02-23 01:05:00|69.33|68.53|69.32|68.52|69.41|68.61|69.32|68.52|36
1708650600000|2024-02-23 01:10:00|69.33|68.53|69.33|68.53|69.37|68.57|69.29|68.49|48
1708650900000|2024-02-23 01:15:00|69.31|68.51|69.35|68.55|69.39|68.59|69.31|68.51|24
1708651200000|2024-02-23 01:20:00|69.33|68.53|69.19|68.39|69.36|68.56|69.19|68.39|84
1708651500000|2024-02-23 01:25:00|69.17|68.37|69.22|68.42|69.25|68.45|69.17|68.37|43
1708651800000|2024-02-23 01:30:00|69.23|68.43|69.27|68.47|69.34|68.54|69.2|68.4|153
1708652100000|2024-02-23 01:35:00|69.26|68.46|69.29|68.49|69.37|68.57|69.25|68.45|228
1708652400000|2024-02-23 01:40:00|69.27|68.47|69.29|68.49|69.29|68.49|69.23|68.43|73
1708652700000|2024-02-23 01:45:00|69.26|68.46|69.21|68.41|69.28|68.48|69.15|68.35|58
1708653000000|2024-02-23 01:50:00|69.19|68.39|69.22|68.42|69.22|68.42|69.11|68.31|53
1708653300000|2024-02-23 01:55:00|69.23|68.43|69.13|68.33|69.23|68.43|69.13|68.33|57
1708653600000|2024-02-23 02:00:00|69.14|68.34|69.23|68.43|69.26|68.46|69.12|68.32|61
1708653900000|2024-02-23 02:05:00|69.24|68.44|69.27|68.47|69.31|68.51|69.23|68.43|23
1708654200000|2024-02-23 02:10:00|69.28|68.48|69.31|68.51|69.32|68.52|69.24|68.44|18
1708654500000|2024-02-23 02:15:00|69.3|68.5|69.26|68.46|69.3|68.5|69.22|68.42|28
1708654800000|2024-02-23 02:20:00|69.24|68.44|69.29|68.49|69.29|68.49|69.19|68.39|52
1708655100000|2024-02-23 02:25:00|69.28|68.48|69.13|68.33|69.28|68.48|69.13|68.33|57
1708655400000|2024-02-23 02:30:00|69.14|68.34|69.18|68.38|69.22|68.42|69.06|68.26|76
1708655700000|2024-02-23 02:35:00|69.17|68.37|69.15|68.35|69.22|68.42|69.13|68.33|74
1708656000000|2024-02-23 02:40:00|69.16|68.36|69.21|68.41|69.22|68.42|69.13|68.33|50
1708656300000|2024-02-23 02:45:00|69.2|68.4|69.11|68.31|69.21|68.41|69.1|68.3|46
1708656600000|2024-02-23 02:50:00|69.08|68.28|68.9|68.1|69.11|68.31|68.84|68.04|142
1708656900000|2024-02-23 02:55:00|68.89|68.09|68.81|68.01|68.89|68.09|68.7|67.9|326
1708657200000|2024-02-23 03:00:00|68.79|67.99|68.76|67.96|68.81|68.01|68.66|67.86|279
1708657500000|2024-02-23 03:05:00|68.73|67.93|68.66|67.86|68.77|67.97|68.62|67.82|286
1708657800000|2024-02-23 03:10:00|68.67|67.87|68.71|67.91|68.72|67.92|68.61|67.81|325
1708658100000|2024-02-23 03:15:00|68.72|67.92|68.77|67.97|68.77|67.97|68.65|67.85|160
1708658400000|2024-02-23 03:20:00|68.75|67.95|68.78|67.98|68.78|67.98|68.71|67.91|55
1708658700000|2024-02-23 03:25:00|68.77|67.97|68.79|67.99|68.79|67.99|68.69|67.89|86
1708659000000|2024-02-23 03:30:00|68.76|67.96|68.82|68.02|68.82|68.02|68.76|67.96|112
1708659300000|2024-02-23 03:35:00|68.83|68.03|68.82|68.02|68.85|68.05|68.79|67.99|37
1708659600000|2024-02-23 03:40:00|68.79|67.99|68.82|68.02|68.84|68.04|68.75|67.95|91
1708659900000|2024-02-23 03:45:00|68.81|68.01|68.82|68.02|68.87|68.07|68.79|67.99|65
1708660200000|2024-02-23 03:50:00|68.81|68.01|68.83|68.03|68.85|68.05|68.8|68|23
1708660500000|2024-02-23 03:55:00|68.8|68|68.82|68.02|68.83|68.03|68.79|67.99|21
1708660800000|2024-02-23 04:00:00|68.8|68|68.75|67.95|68.82|68.02|68.75|67.95|53
1708661100000|2024-02-23 04:05:00|68.76|67.96|68.52|67.72|68.76|67.96|68.52|67.72|111
1708661400000|2024-02-23 04:10:00|68.53|67.73|68.55|67.75|68.59|67.79|68.52|67.72|131
1708661700000|2024-02-23 04:15:00|68.53|67.73|68.68|67.88|68.69|67.89|68.46|67.66|96
1708662000000|2024-02-23 04:20:00|68.67|67.87|68.72|67.92|68.73|67.93|68.63|67.83|148
1708662300000|2024-02-23 04:25:00|68.7|67.9|68.81|68.01|68.82|68.02|68.7|67.9|102
1708662600000|2024-02-23 04:30:00|68.8|68|68.76|67.96|68.82|68.02|68.73|67.93|159
1708662900000|2024-02-23 04:35:00|68.77|67.97|68.76|67.96|68.79|67.99|68.72|67.92|147
1708663200000|2024-02-23 04:40:00|68.77|67.97|68.78|67.98|68.8|68|68.73|67.93|102
1708663500000|2024-02-23 04:45:00|68.79|67.99|68.78|67.98|68.8|68|68.75|67.95|74
1708663800000|2024-02-23 04:50:00|68.79|67.99|68.8|68|68.82|68.02|68.77|67.97|32
1708664100000|2024-02-23 04:55:00|68.81|68.01|68.82|68.02|68.83|68.03|68.78|67.98|61
1708664400000|2024-02-23 05:00:00|68.84|68.04|68.82|68.02|68.84|68.04|68.77|67.97|58
1708664700000|2024-02-23 05:05:00|68.85|68.05|68.9|68.1|68.9|68.1|68.85|68.05|5
1708665000000|2024-02-23 05:10:00|68.91|68.11|68.93|68.13|68.93|68.13|68.91|68.11|7
1708665300000|2024-02-23 05:15:00|68.94|68.14|68.94|68.14|68.95|68.15|68.87|68.07|82
1708665600000|2024-02-23 05:20:00|68.96|68.16|68.93|68.13|68.97|68.17|68.91|68.11|49
1708665900000|2024-02-23 05:25:00|68.92|68.12|68.91|68.11|68.92|68.12|68.87|68.07|14
1708666200000|2024-02-23 05:30:00|68.9|68.1|68.9|68.1|68.93|68.13|68.86|68.06|43
1708666500000|2024-02-23 05:35:00|68.91|68.11|68.92|68.12|68.96|68.16|68.91|68.11|29
1708666800000|2024-02-23 05:40:00|68.91|68.11|68.86|68.06|68.92|68.12|68.85|68.05|33
1708667100000|2024-02-23 05:45:00|68.84|68.04|68.86|68.06|68.86|68.06|68.8|68|83
1708667400000|2024-02-23 05:50:00|68.85|68.05|68.87|68.07|68.87|68.07|68.8|68|87
1708667700000|2024-02-23 05:55:00|68.89|68.09|68.95|68.15|68.95|68.15|68.89|68.09|8
1708668000000|2024-02-23 06:00:00|68.94|68.14|68.97|68.17|68.97|68.17|68.89|68.09|64
1708668300000|2024-02-23 06:05:00|68.95|68.15|68.94|68.14|69.03|68.23|68.91|68.11|77
1708668600000|2024-02-23 06:10:00|68.95|68.15|68.92|68.12|68.95|68.15|68.91|68.11|79
1708668900000|2024-02-23 06:15:00|68.93|68.13|68.91|68.11|68.95|68.15|68.9|68.1|84
1708669200000|2024-02-23 06:20:00|68.9|68.1|68.86|68.06|68.91|68.11|68.86|68.06|80
1708669500000|2024-02-23 06:25:00|68.87|68.07|68.82|68.02|68.87|68.07|68.81|68.01|74
1708669800000|2024-02-23 06:30:00|68.81|68.01|68.84|68.04|68.87|68.07|68.81|68.01|39
1708670100000|2024-02-23 06:35:00|68.85|68.05|68.9|68.1|68.92|68.12|68.84|68.04|127
1708670400000|2024-02-23 06:40:00|68.91|68.11|68.91|68.11|68.92|68.12|68.88|68.08|58
1708670700000|2024-02-23 06:45:00|68.9|68.1|69|68.2|69|68.2|68.9|68.1|28
1708671000000|2024-02-23 06:50:00|69.01|68.21|68.99|68.19|69.03|68.23|68.97|68.17|41
1708671300000|2024-02-23 06:55:00|68.98|68.18|69|68.2|69.03|68.23|68.97|68.17|74
1708671600000|2024-02-23 07:00:00|68.99|68.19|68.97|68.17|69|68.2|68.89|68.09|43
1708671900000|2024-02-23 07:05:00|68.98|68.18|68.95|68.15|68.98|68.18|68.94|68.14|58
1708672200000|2024-02-23 07:10:00|68.96|68.16|69|68.2|69.01|68.21|68.94|68.14|32
1708672500000|2024-02-23 07:15:00|68.99|68.19|69|68.2|69.03|68.23|68.97|68.17|66
1708672800000|2024-02-23 07:20:00|69.01|68.21|68.93|68.13|69.02|68.22|68.9|68.1|102
1708673100000|2024-02-23 07:25:00|68.94|68.14|68.88|68.08|68.95|68.15|68.82|68.02|147
1708673400000|2024-02-23 07:30:00|68.87|68.07|68.86|68.06|68.88|68.08|68.8|68|67
1708673700000|2024-02-23 07:35:00|68.84|68.04|68.96|68.16|68.97|68.17|68.84|68.04|46
1708674000000|2024-02-23 07:40:00|68.95|68.15|68.91|68.11|68.96|68.16|68.89|68.09|59
1708674300000|2024-02-23 07:45:00|68.89|68.09|68.69|67.89|68.91|68.11|68.68|67.88|111
1708674600000|2024-02-23 07:50:00|68.68|67.88|68.67|67.87|68.73|67.93|68.58|67.78|183
1708674900000|2024-02-23 07:55:00|68.66|67.86|68.73|67.93|68.73|67.93|68.65|67.85|118
1708675200000|2024-02-23 08:00:00|68.71|67.91|68.73|67.93|68.73|67.93|68.63|67.83|122
1708675500000|2024-02-23 08:05:00|68.71|67.91|68.8|68|68.8|68|68.67|67.87|101
1708675800000|2024-02-23 08:10:00|68.79|67.99|68.85|68.05|68.85|68.05|68.78|67.98|63
1708676100000|2024-02-23 08:15:00|68.84|68.04|68.74|67.94|68.85|68.05|68.73|67.93|60
1708676400000|2024-02-23 08:20:00|68.73|67.93|68.74|67.94|68.77|67.97|68.7|67.9|48
1708676700000|2024-02-23 08:25:00|68.73|67.93|68.62|67.82|68.73|67.93|68.62|67.82|75
1708677000000|2024-02-23 08:30:00|68.63|67.83|68.55|67.75|68.63|67.83|68.45|67.65|108
1708677300000|2024-02-23 08:35:00|68.56|67.76|68.56|67.76|68.6|67.8|68.38|67.58|167
1708677600000|2024-02-23 08:40:00|68.55|67.75|68.52|67.72|68.57|67.77|68.43|67.63|97
1708677900000|2024-02-23 08:45:00|68.5|67.7|68.41|67.61|68.57|67.77|68.41|67.61|187
1708678200000|2024-02-23 08:50:00|68.4|67.6|68.28|67.48|68.4|67.6|68.18|67.38|287
1708678500000|2024-02-23 08:55:00|68.27|67.47|68.36|67.56|68.39|67.59|68.27|67.47|144
1708678800000|2024-02-23 09:00:00|68.35|67.55|68.41|67.61|68.41|67.61|68.32|67.52|103
1708679100000|2024-02-23 09:05:00|68.42|67.62|68.44|67.64|68.45|67.65|68.26|67.46|221
1708679400000|2024-02-23 09:10:00|68.43|67.63|68.48|67.68|68.49|67.69|68.35|67.55|167
1708679700000|2024-02-23 09:15:00|68.49|67.69|68.53|67.73|68.58|67.78|68.46|67.66|140
1708680000000|2024-02-23 09:20:00|68.52|67.72|68.43|67.63|68.54|67.74|68.39|67.59|109
1708680300000|2024-02-23 09:25:00|68.44|67.64|68.47|67.67|68.5|67.7|68.41|67.61|53
1708680600000|2024-02-23 09:30:00|68.46|67.66|68.41|67.61|68.53|67.73|68.4|67.6|128
1708680900000|2024-02-23 09:35:00|68.42|67.62|68.4|67.6|68.45|67.65|68.38|67.58|81
1708681200000|2024-02-23 09:40:00|68.41|67.61|68.46|67.66|68.47|67.67|68.41|67.61|62
1708681500000|2024-02-23 09:45:00|68.47|67.67|68.36|67.56|68.5|67.7|68.34|67.54|89
1708681800000|2024-02-23 09:50:00|68.37|67.57|68.41|67.61|68.43|67.63|68.34|67.54|114
1708682100000|2024-02-23 09:55:00|68.4|67.6|68.51|67.71|68.51|67.71|68.4|67.6|53
1708682400000|2024-02-23 10:00:00|68.5|67.7|68.5|67.7|68.53|67.73|68.48|67.68|41
1708682700000|2024-02-23 10:05:00|68.49|67.69|68.46|67.66|68.5|67.7|68.43|67.63|58
1708683000000|2024-02-23 10:10:00|68.47|67.67|68.55|67.75|68.55|67.75|68.45|67.65|15
1708683300000|2024-02-23 10:15:00|68.54|67.74|68.5|67.7|68.54|67.74|68.43|67.63|73
1708683600000|2024-02-23 10:20:00|68.51|67.71|68.62|67.82|68.62|67.82|68.51|67.71|27
1708683900000|2024-02-23 10:25:00|68.61|67.81|68.59|67.79|68.62|67.82|68.57|67.77|47
1708684200000|2024-02-23 10:30:00|68.58|67.78|68.54|67.74|68.63|67.83|68.52|67.72|54
1708684500000|2024-02-23 10:35:00|68.55|67.75|68.6|67.8|68.64|67.84|68.52|67.72|65
1708684800000|2024-02-23 10:40:00|68.59|67.79|68.58|67.78|68.59|67.79|68.56|67.76|15
1708685100000|2024-02-23 10:45:00|68.59|67.79|68.62|67.82|68.62|67.82|68.58|67.78|41
1708685400000|2024-02-23 10:50:00|68.63|67.83|68.65|67.85|68.65|67.85|68.6|67.8|14
1708685700000|2024-02-23 10:55:00|68.64|67.84|68.63|67.83|68.65|67.85|68.61|67.81|20
1708686000000|2024-02-23 11:00:00|68.64|67.84|68.62|67.82|68.64|67.84|68.55|67.75|35
1708686300000|2024-02-23 11:05:00|68.61|67.81|68.62|67.82|68.62|67.82|68.57|67.77|22
1708686600000|2024-02-23 11:10:00|68.61|67.81|68.66|67.86|68.66|67.86|68.61|67.81|18
1708686900000|2024-02-23 11:15:00|68.67|67.87|68.64|67.84|68.72|67.92|68.64|67.84|18
1708687200000|2024-02-23 11:20:00|68.63|67.83|68.59|67.79|68.63|67.83|68.58|67.78|9
1708687500000|2024-02-23 11:25:00|68.6|67.8|68.58|67.78|68.6|67.8|68.57|67.77|13
1708687800000|2024-02-23 11:30:00|68.59|67.79|68.61|67.81|68.62|67.82|68.57|67.77|38
1708688100000|2024-02-23 11:35:00|68.62|67.82|68.73|67.93|68.73|67.93|68.62|67.82|11
1708688400000|2024-02-23 11:40:00|68.72|67.92|68.66|67.86|68.72|67.92|68.64|67.84|22
1708688700000|2024-02-23 11:45:00|68.67|67.87|68.66|67.86|68.72|67.92|68.65|67.85|39
1708689000000|2024-02-23 11:50:00|68.65|67.85|68.63|67.83|68.69|67.89|68.62|67.82|55
1708689300000|2024-02-23 11:55:00|68.64|67.84|68.69|67.89|68.7|67.9|68.6|67.8|59
1708689600000|2024-02-23 12:00:00|68.68|67.88|68.55|67.75|68.69|67.89|68.52|67.72|61
1708689900000|2024-02-23 12:05:00|68.54|67.74|68.57|67.77|68.61|67.81|68.53|67.73|87
1708690200000|2024-02-23 12:10:00|68.56|67.76|68.57|67.77|68.57|67.77|68.49|67.69|110
1708690500000|2024-02-23 12:15:00|68.58|67.78|68.62|67.82|68.63|67.83|68.52|67.72|50
1708690800000|2024-02-23 12:20:00|68.61|67.81|68.51|67.71|68.61|67.81|68.48|67.68|57
1708691100000|2024-02-23 12:25:00|68.5|67.7|68.27|67.47|68.5|67.7|68.26|67.46|121
1708691400000|2024-02-23 12:30:00|68.28|67.48|68.39|67.59|68.39|67.59|68.28|67.48|56
1708691700000|2024-02-23 12:35:00|68.4|67.6|68.47|67.67|68.48|67.68|68.4|67.6|48
1708692000000|2024-02-23 12:40:00|68.46|67.66|68.51|67.71|68.51|67.71|68.46|67.66|39
1708692300000|2024-02-23 12:45:00|68.52|67.72|68.57|67.77|68.57|67.77|68.5|67.7|51
1708692600000|2024-02-23 12:50:00|68.58|67.78|68.61|67.81|68.63|67.83|68.58|67.78|12
1708692900000|2024-02-23 12:55:00|68.62|67.82|68.59|67.79|68.62|67.82|68.51|67.71|75
1708693200000|2024-02-23 13:00:00|68.58|67.78|68.62|67.82|68.64|67.84|68.58|67.78|16
1708693500000|2024-02-23 13:05:00|68.63|67.83|68.65|67.85|68.7|67.9|68.6|67.8|27
1708693800000|2024-02-23 13:10:00|68.64|67.84|68.56|67.76|68.64|67.84|68.51|67.71|72
1708694100000|2024-02-23 13:15:00|68.57|67.77|68.71|67.91|68.72|67.92|68.54|67.74|46
1708694400000|2024-02-23 13:20:00|68.7|67.9|68.67|67.87|68.74|67.94|68.67|67.87|63
1708694700000|2024-02-23 13:25:00|68.7|67.9|68.65|67.85|68.7|67.9|68.62|67.82|33
1708695000000|2024-02-23 13:30:00|68.67|67.87|68.77|67.97|68.8|68|68.66|67.86|60
1708695300000|2024-02-23 13:35:00|68.78|67.98|68.7|67.9|68.78|67.98|68.67|67.87|48
1708695600000|2024-02-23 13:40:00|68.71|67.91|68.73|67.93|68.73|67.93|68.63|67.83|33
1708695900000|2024-02-23 13:45:00|68.72|67.92|68.68|67.88|68.73|67.93|68.67|67.87|35
1708696200000|2024-02-23 13:50:00|68.69|67.89|68.72|67.92|68.75|67.95|68.65|67.85|23
1708696500000|2024-02-23 13:55:00|68.71|67.91|68.71|67.91|68.75|67.95|68.71|67.91|84
1708696800000|2024-02-23 14:00:00|68.7|67.9|68.73|67.93|68.78|67.98|68.69|67.89|64
1708697100000|2024-02-23 14:05:00|68.72|67.92|68.63|67.83|68.73|67.93|68.59|67.79|91
1708697400000|2024-02-23 14:10:00|68.64|67.84|68.69|67.89|68.72|67.92|68.61|67.81|38
1708697700000|2024-02-23 14:15:00|68.67|67.87|68.76|67.96|68.78|67.98|68.67|67.87|39
1708698000000|2024-02-23 14:20:00|68.78|67.98|68.84|68.04|68.9|68.1|68.78|67.98|105
1708698300000|2024-02-23 14:25:00|68.86|68.06|68.87|68.07|68.89|68.09|68.83|68.03|79
1708698600000|2024-02-23 14:30:00|68.86|68.06|68.86|68.06|68.97|68.17|68.83|68.03|109
1708698900000|2024-02-23 14:35:00|68.85|68.05|68.65|67.85|68.87|68.07|68.65|67.85|121
1708699200000|2024-02-23 14:40:00|68.66|67.86|68.81|68.01|68.83|68.03|68.6|67.8|278
1708699500000|2024-02-23 14:45:00|68.82|68.02|68.83|68.03|68.87|68.07|68.61|67.81|233
1708699800000|2024-02-23 14:50:00|68.82|68.02|68.99|68.19|68.99|68.19|68.78|67.98|138
1708700100000|2024-02-23 14:55:00|68.98|68.18|69.04|68.24|69.1|68.3|68.93|68.13|235
1708700400000|2024-02-23 15:00:00|69.03|68.23|68.96|68.16|69.11|68.31|68.89|68.09|216
1708700700000|2024-02-23 15:05:00|68.97|68.17|68.87|68.07|69|68.2|68.74|67.94|264
1708701000000|2024-02-23 15:10:00|68.86|68.06|68.87|68.07|68.91|68.11|68.72|67.92|232
1708701300000|2024-02-23 15:15:00|68.86|68.06|68.64|67.84|68.86|68.06|68.51|67.71|261
1708701600000|2024-02-23 15:20:00|68.63|67.83|68.81|68.01|68.82|68.02|68.57|67.77|236
1708701900000|2024-02-23 15:25:00|68.8|68|68.56|67.76|68.8|68|68.48|67.68|232
1708702200000|2024-02-23 15:30:00|68.57|67.77|68.68|67.88|68.72|67.92|68.5|67.7|261
1708702500000|2024-02-23 15:35:00|68.67|67.87|68.84|68.04|68.85|68.05|68.65|67.85|131
1708702800000|2024-02-23 15:40:00|68.85|68.05|68.92|68.12|68.95|68.15|68.76|67.96|145
1708703100000|2024-02-23 15:45:00|68.93|68.13|68.68|67.88|69.02|68.22|68.62|67.82|175
1708703400000|2024-02-23 15:50:00|68.67|67.87|68.79|67.99|68.84|68.04|68.61|67.81|182
1708703700000|2024-02-23 15:55:00|68.78|67.98|68.54|67.74|68.8|68|68.51|67.71|155
1708704000000|2024-02-23 16:00:00|68.55|67.75|68.12|67.32|68.63|67.83|68.05|67.25|339
1708704300000|2024-02-23 16:05:00|68.11|67.31|68.35|67.55|68.36|67.56|67.89|67.09|440
1708704600000|2024-02-23 16:10:00|68.36|67.56|68.04|67.24|68.48|67.68|68.02|67.22|371
1708704900000|2024-02-23 16:15:00|68.02|67.22|68.31|67.51|68.39|67.59|67.96|67.16|390
1708705200000|2024-02-23 16:20:00|68.3|67.5|68.42|67.62|68.47|67.67|68.11|67.31|378
1708705500000|2024-02-23 16:25:00|68.43|67.63|68.45|67.65|68.51|67.71|68.31|67.51|257
1708705800000|2024-02-23 16:30:00|68.44|67.64|68.38|67.58|68.53|67.73|68.26|67.46|209
1708706100000|2024-02-23 16:35:00|68.39|67.59|68.53|67.73|68.57|67.77|68.36|67.56|167
1708706400000|2024-02-23 16:40:00|68.55|67.75|68.66|67.86|68.66|67.86|68.53|67.73|87
1708706700000|2024-02-23 16:45:00|68.67|67.87|68.89|68.09|68.92|68.12|68.58|67.78|128
1708707000000|2024-02-23 16:50:00|68.9|68.1|68.91|68.11|68.99|68.19|68.88|68.08|99
1708707300000|2024-02-23 16:55:00|68.92|68.12|68.92|68.12|68.96|68.16|68.81|68.01|179
1708707600000|2024-02-23 17:00:00|68.91|68.11|68.99|68.19|69.02|68.22|68.86|68.06|170
1708707900000|2024-02-23 17:05:00|68.98|68.18|68.92|68.12|69.04|68.24|68.91|68.11|114
1708708200000|2024-02-23 17:10:00|68.91|68.11|68.91|68.11|68.98|68.18|68.87|68.07|107
1708708500000|2024-02-23 17:15:00|68.9|68.1|68.9|68.1|68.92|68.12|68.82|68.02|61
1708708800000|2024-02-23 17:20:00|68.91|68.11|69|68.2|69.04|68.24|68.9|68.1|106
1708709100000|2024-02-23 17:25:00|69.02|68.22|69|68.2|69.02|68.22|68.95|68.15|95
1708709400000|2024-02-23 17:30:00|68.99|68.19|69.1|68.3|69.11|68.31|68.99|68.19|46
1708709700000|2024-02-23 17:35:00|69.11|68.31|69.18|68.38|69.23|68.43|69.09|68.29|89
1708710000000|2024-02-23 17:40:00|69.17|68.37|69.13|68.33|69.24|68.44|69.13|68.33|171
1708710300000|2024-02-23 17:45:00|69.14|68.34|69.04|68.24|69.14|68.34|69.03|68.23|139
1708710600000|2024-02-23 17:50:00|69.03|68.23|69.08|68.28|69.11|68.31|68.97|68.17|113
1708710900000|2024-02-23 17:55:00|69.07|68.27|69.12|68.32|69.14|68.34|69.05|68.25|121
1708711200000|2024-02-23 18:00:00|69.11|68.31|69.05|68.25|69.12|68.32|69.03|68.23|108
1708711500000|2024-02-23 18:05:00|69.04|68.24|68.98|68.18|69.06|68.26|68.95|68.15|114
1708711800000|2024-02-23 18:10:00|68.99|68.19|68.87|68.07|68.99|68.19|68.85|68.05|85
1708712100000|2024-02-23 18:15:00|68.88|68.08|69.01|68.21|69.02|68.22|68.88|68.08|78
1708712400000|2024-02-23 18:20:00|69.03|68.23|69.04|68.24|69.06|68.26|69.02|68.22|55
1708712700000|2024-02-23 18:25:00|69.06|68.26|69.04|68.24|69.09|68.29|69.04|68.24|28
1708713000000|2024-02-23 18:30:00|69.03|68.23|69.07|68.27|69.08|68.28|69.02|68.22|47
1708713300000|2024-02-23 18:35:00|69.06|68.26|69.13|68.33|69.13|68.33|69.06|68.26|89
1708713600000|2024-02-23 18:40:00|69.14|68.34|69.13|68.33|69.14|68.34|69.11|68.31|48
1708713900000|2024-02-23 18:45:00|69.15|68.35|69.15|68.35|69.17|68.37|69.12|68.32|47
1708714200000|2024-02-23 18:50:00|69.14|68.34|69.11|68.31|69.15|68.35|69.07|68.27|52
1708714500000|2024-02-23 18:55:00|69.12|68.32|69.05|68.25|69.12|68.32|69.05|68.25|55
1708714800000|2024-02-23 19:00:00|69.04|68.24|69.03|68.23|69.04|68.24|68.98|68.18|38
1708715100000|2024-02-23 19:05:00|69.02|68.22|69.05|68.25|69.06|68.26|68.99|68.19|48
1708715400000|2024-02-23 19:10:00|69.06|68.26|69.06|68.26|69.07|68.27|69.05|68.25|23
1708715700000|2024-02-23 19:15:00|69.07|68.27|69.08|68.28|69.1|68.3|69.06|68.26|32
1708716000000|2024-02-23 19:20:00|69.09|68.29|69.11|68.31|69.14|68.34|69.09|68.29|16
1708716300000|2024-02-23 19:25:00|69.1|68.3|69.13|68.33|69.13|68.33|69.07|68.27|14
1708716600000|2024-02-23 19:30:00|69.12|68.32|69.15|68.35|69.15|68.35|69.11|68.31|8
1708716900000|2024-02-23 19:35:00|69.17|68.37|69.17|68.37|69.19|68.39|69.17|68.37|7
1708717200000|2024-02-23 19:40:00|69.16|68.36|69.12|68.32|69.16|68.36|69.09|68.29|37
1708717500000|2024-02-23 19:45:00|69.13|68.33|69.12|68.32|69.17|68.37|69.06|68.26|73
1708717800000|2024-02-23 19:50:00|69.1|68.3|69.12|68.32|69.17|68.37|69.1|68.3|74
1708718100000|2024-02-23 19:55:00|69.13|68.33|69.13|68.33|69.13|68.33|69.08|68.28|35
1708718400000|2024-02-23 20:00:00|69.16|68.36|69.2|68.4|69.22|68.42|69.16|68.36|19
1708718700000|2024-02-23 20:05:00|69.21|68.41|69.24|68.44|69.24|68.44|69.2|68.4|16
1708719000000|2024-02-23 20:10:00|69.25|68.45|69.23|68.43|69.26|68.46|69.23|68.43|5
1708719300000|2024-02-23 20:15:00|69.22|68.42|69.19|68.39|69.22|68.42|69.13|68.33|73
1708719600000|2024-02-23 20:20:00|69.18|68.38|69.06|68.26|69.18|68.38|69.04|68.24|42
1708719900000|2024-02-23 20:25:00|69.05|68.25|69.12|68.32|69.12|68.32|69.05|68.25|42
1708720200000|2024-02-23 20:30:00|69.11|68.31|69.16|68.36|69.16|68.36|69.11|68.31|42
1708720500000|2024-02-23 20:35:00|69.15|68.35|69.19|68.39|69.23|68.43|69.15|68.35|22
1708720800000|2024-02-23 20:40:00|69.2|68.4|69.23|68.43|69.23|68.43|69.19|68.39|39
1708721100000|2024-02-23 20:45:00|69.22|68.42|69.21|68.41|69.26|68.46|69.19|68.39|31
1708721400000|2024-02-23 20:50:00|69.22|68.42|69.25|68.45|69.26|68.46|69.22|68.42|22
1708721700000|2024-02-23 20:55:00|69.26|68.46|69.26|68.46|69.27|68.47|69.25|68.45|25
1708722000000|2024-02-23 21:00:00|69.25|68.45|69.22|68.42|69.26|68.46|69.2|68.4|36
1708722300000|2024-02-23 21:05:00|69.23|68.43|69.21|68.41|69.23|68.43|69.16|68.36|41
1708722600000|2024-02-23 21:10:00|69.22|68.42|69.21|68.41|69.25|68.45|69.2|68.4|28
1708722900000|2024-02-23 21:15:00|69.22|68.42|69.23|68.43|69.24|68.44|69.21|68.41|20
1708723200000|2024-02-23 21:20:00|69.24|68.44|69.3|68.5|69.3|68.5|69.24|68.44|15
1708723500000|2024-02-23 21:25:00|69.31|68.51|69.27|68.47|69.31|68.51|69.24|68.44|13
1708723800000|2024-02-23 21:30:00|69.28|68.48|69.3|68.5|69.31|68.51|69.28|68.48|5
1708724100000|2024-02-23 21:35:00|69.29|68.49|69.27|68.47|69.29|68.49|69.22|68.42|47
1708724400000|2024-02-23 21:40:00|69.28|68.48|69.33|68.53|69.33|68.53|69.28|68.48|24
1708724700000|2024-02-23 21:45:00|69.32|68.52|69.33|68.53|69.34|68.54|69.29|68.49|34
1708725000000|2024-02-23 21:50:00|69.34|68.54|69.34|68.54|69.35|68.55|69.27|68.47|41
1708725300000|2024-02-23 21:55:00|69.33|68.53|69.35|68.55|69.4|68.6|69.33|68.53|26
1708761600000|2024-02-24 08:00:00|70.09|69.29|70.13|69.33|70.17|69.37|70.09|69.29|22
1708761900000|2024-02-24 08:05:00|70.12|69.32|70.08|69.28|70.13|69.33|70.07|69.27|25
1708762200000|2024-02-24 08:10:00|70.07|69.27|70.07|69.27|70.13|69.33|70.07|69.27|51
1708762500000|2024-02-24 08:15:00|70.08|69.28|70.12|69.32|70.12|69.32|70.06|69.26|17
1708762800000|2024-02-24 08:20:00|70.11|69.31|70.09|69.29|70.12|69.32|70.08|69.28|30
1708763100000|2024-02-24 08:25:00|70.1|69.3|70.13|69.33|70.13|69.33|70.09|69.29|28
1708763400000|2024-02-24 08:30:00|70.12|69.32|70.09|69.29|70.13|69.33|70.08|69.28|30
1708763700000|2024-02-24 08:35:00|70.08|69.28|70.13|69.33|70.17|69.37|70.05|69.25|81
1708764000000|2024-02-24 08:40:00|70.12|69.32|70.06|69.26|70.15|69.35|70.05|69.25|30
1708764300000|2024-02-24 08:45:00|70.05|69.25|70|69.2|70.06|69.26|70|69.2|40
1708764600000|2024-02-24 08:50:00|70.01|69.21|69.97|69.17|70.06|69.26|69.97|69.17|30
1708764900000|2024-02-24 08:55:00|69.96|69.16|69.89|69.09|69.96|69.16|69.86|69.06|52
1708765200000|2024-02-24 09:00:00|69.9|69.1|69.92|69.12|69.93|69.13|69.87|69.07|36
1708765500000|2024-02-24 09:05:00|69.93|69.13|70.04|69.24|70.04|69.24|69.91|69.11|25
1708765800000|2024-02-24 09:10:00|70.03|69.23|70.05|69.25|70.05|69.25|69.99|69.19|25
1708766100000|2024-02-24 09:15:00|70.06|69.26|70.08|69.28|70.1|69.3|70.05|69.25|39
1708766400000|2024-02-24 09:20:00|70.07|69.27|70.05|69.25|70.14|69.34|70.04|69.24|30
1708766700000|2024-02-24 09:25:00|70.04|69.24|70.05|69.25|70.06|69.26|70.03|69.23|12
1708767000000|2024-02-24 09:30:00|70.04|69.24|70.04|69.24|70.08|69.28|70.03|69.23|37
1708767300000|2024-02-24 09:35:00|70.05|69.25|70.08|69.28|70.09|69.29|70.05|69.25|26
1708767600000|2024-02-24 09:40:00|70.09|69.29|70.02|69.22|70.09|69.29|70.02|69.22|18
1708767900000|2024-02-24 09:45:00|70.03|69.23|70.02|69.22|70.06|69.26|70.01|69.21|29
1708768200000|2024-02-24 09:50:00|70.01|69.21|70.03|69.23|70.03|69.23|69.99|69.19|29
1708768500000|2024-02-24 09:55:00|70.02|69.22|70.07|69.27|70.07|69.27|70.02|69.22|14
1708768800000|2024-02-24 10:00:00|70.06|69.26|70.05|69.25|70.06|69.26|70.02|69.22|12
1708769100000|2024-02-24 10:05:00|70.06|69.26|70.09|69.29|70.11|69.31|70.05|69.25|16
1708769400000|2024-02-24 10:10:00|70.08|69.28|70.08|69.28|70.1|69.3|70.08|69.28|7
1708769700000|2024-02-24 10:15:00|70.09|69.29|70.16|69.36|70.19|69.39|70.09|69.29|37
1708770000000|2024-02-24 10:20:00|70.17|69.37|70.22|69.42|70.22|69.42|70.16|69.36|20
1708770300000|2024-02-24 10:25:00|70.21|69.41|70.15|69.35|70.21|69.41|70.15|69.35|17
1708770600000|2024-02-24 10:30:00|70.14|69.34|70.13|69.33|70.18|69.38|70.11|69.31|23
1708770900000|2024-02-24 10:35:00|70.12|69.32|70.07|69.27|70.13|69.33|70.07|69.27|20
1708771200000|2024-02-24 10:40:00|70.08|69.28|70.1|69.3|70.11|69.31|70.07|69.27|37
1708771500000|2024-02-24 10:45:00|70.11|69.31|70.12|69.32|70.12|69.32|70.08|69.28|30
1708771800000|2024-02-24 10:50:00|70.13|69.33|70.13|69.33|70.13|69.33|70.1|69.3|13
1708772100000|2024-02-24 10:55:00|70.12|69.32|70.13|69.33|70.13|69.33|70.11|69.31|7
1708772400000|2024-02-24 11:00:00|70.12|69.32|70.11|69.31|70.12|69.32|70.1|69.3|10
1708772700000|2024-02-24 11:05:00|70.12|69.32|70.14|69.34|70.14|69.34|70.12|69.32|15
1708773000000|2024-02-24 11:10:00|70.13|69.33|70.14|69.34|70.14|69.34|70.13|69.33|12
1708773300000|2024-02-24 11:15:00|70.13|69.33|70.13|69.33|70.14|69.34|70.05|69.25|31
1708773600000|2024-02-24 11:20:00|70.14|69.34|70.18|69.38|70.19|69.39|70.14|69.34|33
1708773900000|2024-02-24 11:25:00|70.19|69.39|70.22|69.42|70.22|69.42|70.19|69.39|18
1708774200000|2024-02-24 11:30:00|70.23|69.43|70.2|69.4|70.24|69.44|70.2|69.4|26
1708774500000|2024-02-24 11:35:00|70.21|69.41|70.17|69.37|70.21|69.41|70.15|69.35|48
1708774800000|2024-02-24 11:40:00|70.18|69.38|70.16|69.36|70.19|69.39|70.16|69.36|11
1708775100000|2024-02-24 11:45:00|70.15|69.35|70.19|69.39|70.21|69.41|70.15|69.35|30
1708775400000|2024-02-24 11:50:00|70.2|69.4|70.22|69.42|70.22|69.42|70.19|69.39|15
1708775700000|2024-02-24 11:55:00|70.23|69.43|70.23|69.43|70.24|69.44|70.2|69.4|17
1708776000000|2024-02-24 12:00:00|70.24|69.44|70.2|69.4|70.24|69.44|70.17|69.37|62
1708776300000|2024-02-24 12:05:00|70.21|69.41|70.2|69.4|70.21|69.41|70.17|69.37|38
1708776600000|2024-02-24 12:10:00|70.21|69.41|70.22|69.42|70.23|69.43|70.19|69.39|19
1708776900000|2024-02-24 12:15:00|70.23|69.43|70.21|69.41|70.24|69.44|70.18|69.38|27
1708777200000|2024-02-24 12:20:00|70.22|69.42|70.23|69.43|70.24|69.44|70.2|69.4|52
1708777500000|2024-02-24 12:25:00|70.22|69.42|70.17|69.37|70.23|69.43|70.17|69.37|34
1708777800000|2024-02-24 12:30:00|70.18|69.38|70.19|69.39|70.21|69.41|70.17|69.37|28
1708778100000|2024-02-24 12:35:00|70.2|69.4|70.19|69.39|70.21|69.41|70.18|69.38|20
1708778400000|2024-02-24 12:40:00|70.2|69.4|70.24|69.44|70.24|69.44|70.19|69.39|46
1708778700000|2024-02-24 12:45:00|70.23|69.43|70.29|69.49|70.29|69.49|70.23|69.43|11
1708779000000|2024-02-24 12:50:00|70.3|69.5|70.37|69.57|70.38|69.58|70.29|69.49|45
1708779300000|2024-02-24 12:55:00|70.38|69.58|70.37|69.57|70.38|69.58|70.33|69.53|14
1708779600000|2024-02-24 13:00:00|70.38|69.58|70.36|69.56|70.4|69.6|70.36|69.56|37
1708779900000|2024-02-24 13:05:00|70.35|69.55|70.41|69.61|70.42|69.62|70.35|69.55|25
1708780200000|2024-02-24 13:10:00|70.4|69.6|70.39|69.59|70.41|69.61|70.36|69.56|33
1708780500000|2024-02-24 13:15:00|70.4|69.6|70.49|69.69|70.49|69.69|70.4|69.6|33
1708780800000|2024-02-24 13:20:00|70.48|69.68|70.48|69.68|70.51|69.71|70.48|69.68|7
1708781100000|2024-02-24 13:25:00|70.49|69.69|70.56|69.76|70.57|69.77|70.49|69.69|58
1708781400000|2024-02-24 13:30:00|70.57|69.77|70.57|69.77|70.59|69.79|70.52|69.72|51
1708781700000|2024-02-24 13:35:00|70.59|69.79|70.56|69.76|70.61|69.81|70.53|69.73|26
1708782000000|2024-02-24 13:40:00|70.57|69.77|70.59|69.79|70.59|69.79|70.55|69.75|27
1708782300000|2024-02-24 13:45:00|70.58|69.78|70.58|69.78|70.63|69.83|70.58|69.78|39
1708782600000|2024-02-24 13:50:00|70.59|69.79|70.49|69.69|70.59|69.79|70.49|69.69|23
1708782900000|2024-02-24 13:55:00|70.48|69.68|70.5|69.7|70.52|69.72|70.47|69.67|42
1708783200000|2024-02-24 14:00:00|70.51|69.71|70.42|69.62|70.51|69.71|70.41|69.61|23
1708783500000|2024-02-24 14:05:00|70.41|69.61|70.41|69.61|70.44|69.64|70.4|69.6|27
1708783800000|2024-02-24 14:10:00|70.4|69.6|70.4|69.6|70.48|69.68|70.39|69.59|29
1708784100000|2024-02-24 14:15:00|70.41|69.61|70.49|69.69|70.49|69.69|70.41|69.61|31
1708784400000|2024-02-24 14:20:00|70.5|69.7|70.59|69.79|70.59|69.79|70.5|69.7|22
1708784700000|2024-02-24 14:25:00|70.6|69.8|70.61|69.81|70.61|69.81|70.53|69.73|40
1708785000000|2024-02-24 14:30:00|70.6|69.8|70.72|69.92|70.78|69.98|70.6|69.8|88
1708785300000|2024-02-24 14:35:00|70.71|69.91|70.71|69.91|70.73|69.93|70.68|69.88|31
1708785600000|2024-02-24 14:40:00|70.72|69.92|70.76|69.96|70.79|69.99|70.66|69.86|63
1708785900000|2024-02-24 14:45:00|70.77|69.97|70.88|70.08|70.88|70.08|70.76|69.96|65
1708786200000|2024-02-24 14:50:00|70.87|70.07|70.88|70.08|70.94|70.14|70.77|69.97|81
1708786500000|2024-02-24 14:55:00|70.89|70.09|70.95|70.15|71.03|70.23|70.89|70.09|50
1708786800000|2024-02-24 15:00:00|70.96|70.16|70.83|70.03|70.97|70.17|70.81|70.01|58
1708787100000|2024-02-24 15:05:00|70.84|70.04|70.82|70.02|70.84|70.04|70.7|69.9|46
1708787400000|2024-02-24 15:10:00|70.81|70.01|70.65|69.85|70.82|70.02|70.65|69.85|64
1708787700000|2024-02-24 15:15:00|70.64|69.84|70.7|69.9|70.7|69.9|70.57|69.77|67
1708788000000|2024-02-24 15:20:00|70.71|69.91|70.67|69.87|70.73|69.93|70.67|69.87|33
1708788300000|2024-02-24 15:25:00|70.68|69.88|70.59|69.79|70.69|69.89|70.56|69.76|31
1708788600000|2024-02-24 15:30:00|70.58|69.78|70.61|69.81|70.65|69.85|70.55|69.75|33
1708788900000|2024-02-24 15:35:00|70.62|69.82|70.54|69.74|70.66|69.86|70.48|69.68|77
1708789200000|2024-02-24 15:40:00|70.55|69.75|70.55|69.75|70.64|69.84|70.54|69.74|30
1708789500000|2024-02-24 15:45:00|70.54|69.74|70.49|69.69|70.57|69.77|70.48|69.68|63
1708789800000|2024-02-24 15:50:00|70.5|69.7|70.51|69.71|70.53|69.73|70.49|69.69|47
1708790100000|2024-02-24 15:55:00|70.5|69.7|70.5|69.7|70.52|69.72|70.5|69.7|29
1708790400000|2024-02-24 16:00:00|70.48|69.68|70.51|69.71|70.54|69.74|70.48|69.68|31
1708790700000|2024-02-24 16:05:00|70.52|69.72|70.57|69.77|70.57|69.77|70.52|69.72|12
1708791000000|2024-02-24 16:10:00|70.58|69.78|70.53|69.73|70.63|69.83|70.53|69.73|26
1708791300000|2024-02-24 16:15:00|70.52|69.72|70.49|69.69|70.53|69.73|70.48|69.68|33
1708791600000|2024-02-24 16:20:00|70.47|69.67|70.43|69.63|70.48|69.68|70.41|69.61|25
1708791900000|2024-02-24 16:25:00|70.41|69.61|70.36|69.56|70.41|69.61|70.36|69.56|34
1708792200000|2024-02-24 16:30:00|70.37|69.57|70.53|69.73|70.53|69.73|70.37|69.57|40
1708792500000|2024-02-24 16:35:00|70.52|69.72|70.52|69.72|70.54|69.74|70.5|69.7|31
1708792800000|2024-02-24 16:40:00|70.51|69.71|70.47|69.67|70.54|69.74|70.44|69.64|51
1708793100000|2024-02-24 16:45:00|70.48|69.68|70.45|69.65|70.5|69.7|70.43|69.63|44
1708793400000|2024-02-24 16:50:00|70.46|69.66|70.45|69.65|70.48|69.68|70.45|69.65|22
1708793700000|2024-02-24 16:55:00|70.46|69.66|70.51|69.71|70.51|69.71|70.46|69.66|36
1708794000000|2024-02-24 17:00:00|70.5|69.7|70.58|69.78|70.6|69.8|70.49|69.69|51
1708794300000|2024-02-24 17:05:00|70.59|69.79|70.62|69.82|70.63|69.83|70.57|69.77|34
1708794600000|2024-02-24 17:10:00|70.63|69.83|70.66|69.86|70.67|69.87|70.6|69.8|86
1708794900000|2024-02-24 17:15:00|70.65|69.85|70.76|69.96|70.78|69.98|70.65|69.85|49
1708795200000|2024-02-24 17:20:00|70.77|69.97|70.67|69.87|70.79|69.99|70.67|69.87|50
1708795500000|2024-02-24 17:25:00|70.66|69.86|70.6|69.8|70.66|69.86|70.6|69.8|28
1708795800000|2024-02-24 17:30:00|70.59|69.79|70.7|69.9|70.7|69.9|70.59|69.79|64
1708796100000|2024-02-24 17:35:00|70.71|69.91|70.8|70|70.82|70.02|70.71|69.91|49
1708796400000|2024-02-24 17:40:00|70.81|70.01|70.76|69.96|70.82|70.02|70.71|69.91|110
1708796700000|2024-02-24 17:45:00|70.77|69.97|70.8|70|70.83|70.03|70.75|69.95|121
1708797000000|2024-02-24 17:50:00|70.79|69.99|70.91|70.11|70.98|70.18|70.79|69.99|119
1708797300000|2024-02-24 17:55:00|70.9|70.1|70.8|70|70.91|70.11|70.75|69.95|121
1708797600000|2024-02-24 18:00:00|70.79|69.99|70.87|70.07|70.88|70.08|70.77|69.97|70
1708797900000|2024-02-24 18:05:00|70.88|70.08|70.95|70.15|70.97|70.17|70.86|70.06|91
1708798200000|2024-02-24 18:10:00|70.94|70.14|70.95|70.15|70.99|70.19|70.94|70.14|29
1708798500000|2024-02-24 18:15:00|70.96|70.16|70.94|70.14|70.97|70.17|70.9|70.1|58
1708798800000|2024-02-24 18:20:00|70.95|70.15|70.92|70.12|70.96|70.16|70.91|70.11|45
1708799100000|2024-02-24 18:25:00|70.93|70.13|71|70.2|71.01|70.21|70.93|70.13|33
1708799400000|2024-02-24 18:30:00|71.01|70.21|71|70.2|71.03|70.23|70.96|70.16|74
1708799700000|2024-02-24 18:35:00|71.01|70.21|71|70.2|71.06|70.26|71|70.2|64
1708800000000|2024-02-24 18:40:00|71.01|70.21|71.04|70.24|71.04|70.24|70.99|70.19|18
1708800300000|2024-02-24 18:45:00|71.03|70.23|70.96|70.16|71.04|70.24|70.96|70.16|36
1708800600000|2024-02-24 18:50:00|70.95|70.15|70.88|70.08|70.95|70.15|70.83|70.03|152
1708800900000|2024-02-24 18:55:00|70.87|70.07|70.82|70.02|70.88|70.08|70.8|70|85
1708801200000|2024-02-24 19:00:00|70.84|70.04|70.92|70.12|70.92|70.12|70.82|70.02|73
1708801500000|2024-02-24 19:05:00|70.91|70.11|70.93|70.13|70.95|70.15|70.91|70.11|35
1708801800000|2024-02-24 19:10:00|70.94|70.14|70.95|70.15|70.95|70.15|70.92|70.12|20
1708802100000|2024-02-24 19:15:00|70.96|70.16|70.83|70.03|70.97|70.17|70.82|70.02|33
1708802400000|2024-02-24 19:20:00|70.82|70.02|70.8|70|70.83|70.03|70.8|70|43
1708802700000|2024-02-24 19:25:00|70.81|70.01|70.8|70|70.83|70.03|70.77|69.97|39
1708803000000|2024-02-24 19:30:00|70.81|70.01|70.77|69.97|70.81|70.01|70.75|69.95|29
1708803300000|2024-02-24 19:35:00|70.78|69.98|70.86|70.06|70.9|70.1|70.78|69.98|56
1708803600000|2024-02-24 19:40:00|70.85|70.05|70.81|70.01|70.86|70.06|70.8|70|21
1708803900000|2024-02-24 19:45:00|70.82|70.02|70.85|70.05|70.86|70.06|70.81|70.01|14
1708804200000|2024-02-24 19:50:00|70.86|70.06|70.85|70.05|70.86|70.06|70.84|70.04|50
1708804500000|2024-02-24 19:55:00|70.86|70.06|70.78|69.98|70.86|70.06|70.78|69.98|26
1708804800000|2024-02-24 20:00:00|70.79|69.99|70.83|70.03|70.89|70.09|70.79|69.99|45
1708805100000|2024-02-24 20:05:00|70.84|70.04|70.68|69.88|70.84|70.04|70.6|69.8|67
1708805400000|2024-02-24 20:10:00|70.67|69.87|70.71|69.91|70.71|69.91|70.66|69.86|23
1708805700000|2024-02-24 20:15:00|70.72|69.92|70.69|69.89|70.74|69.94|70.67|69.87|26
1708806000000|2024-02-24 20:20:00|70.68|69.88|70.7|69.9|70.7|69.9|70.68|69.88|11
1708806300000|2024-02-24 20:25:00|70.71|69.91|70.73|69.93|70.74|69.94|70.71|69.91|27
1708806600000|2024-02-24 20:30:00|70.74|69.94|70.69|69.89|70.74|69.94|70.69|69.89|20
1708806900000|2024-02-24 20:35:00|70.7|69.9|70.66|69.86|70.7|69.9|70.66|69.86|7
1708807200000|2024-02-24 20:40:00|70.65|69.85|70.66|69.86|70.67|69.87|70.62|69.82|40
1708807500000|2024-02-24 20:45:00|70.67|69.87|70.68|69.88|70.71|69.91|70.67|69.87|30
1708807800000|2024-02-24 20:50:00|70.67|69.87|70.64|69.84|70.68|69.88|70.59|69.79|45
1708808100000|2024-02-24 20:55:00|70.65|69.85|70.64|69.84|70.66|69.86|70.62|69.82|16
1708808400000|2024-02-24 21:00:00|70.65|69.85|70.62|69.82|70.65|69.85|70.61|69.81|55
1708808700000|2024-02-24 21:05:00|70.61|69.81|70.65|69.85|70.66|69.86|70.59|69.79|36
1708809000000|2024-02-24 21:10:00|70.66|69.86|70.68|69.88|70.69|69.89|70.65|69.85|11
1708809300000|2024-02-24 21:15:00|70.69|69.89|70.63|69.83|70.7|69.9|70.63|69.83|19
1708809600000|2024-02-24 21:20:00|70.64|69.84|70.65|69.85|70.66|69.86|70.63|69.83|43
1708809900000|2024-02-24 21:25:00|70.66|69.86|70.66|69.86|70.71|69.91|70.66|69.86|44
1708810200000|2024-02-24 21:30:00|70.67|69.87|70.74|69.94|70.79|69.99|70.66|69.86|48
1708810500000|2024-02-24 21:35:00|70.75|69.95|70.69|69.89|70.75|69.95|70.67|69.87|38
1708810800000|2024-02-24 21:40:00|70.68|69.88|70.67|69.87|70.69|69.89|70.64|69.84|78
1708811100000|2024-02-24 21:45:00|70.68|69.88|70.66|69.86|70.69|69.89|70.65|69.85|48
1708811400000|2024-02-24 21:50:00|70.67|69.87|70.88|70.08|70.98|70.18|70.66|69.86|102
1708811700000|2024-02-24 21:55:00|70.87|70.07|70.86|70.06|70.88|70.08|70.85|70.05|39
1708812000000|2024-02-24 22:00:00|70.87|70.07|70.95|70.15|70.95|70.15|70.83|70.03|75
1708812300000|2024-02-24 22:05:00|70.96|70.16|70.91|70.11|70.96|70.16|70.87|70.07|73
1708812600000|2024-02-24 22:10:00|70.92|70.12|70.94|70.14|70.96|70.16|70.91|70.11|25
1708812900000|2024-02-24 22:15:00|70.95|70.15|70.96|70.16|70.96|70.16|70.92|70.12|38
1708813200000|2024-02-24 22:20:00|70.95|70.15|70.93|70.13|70.96|70.16|70.92|70.12|13
1708813500000|2024-02-24 22:25:00|70.92|70.12|70.89|70.09|70.93|70.13|70.89|70.09|20
1708813800000|2024-02-24 22:30:00|70.9|70.1|70.91|70.11|70.93|70.13|70.9|70.1|10
1708814100000|2024-02-24 22:35:00|70.9|70.1|70.89|70.09|70.91|70.11|70.84|70.04|31
1708814400000|2024-02-24 22:40:00|70.91|70.11|70.89|70.09|70.93|70.13|70.88|70.08|27
1708814700000|2024-02-24 22:45:00|70.88|70.08|70.84|70.04|70.88|70.08|70.82|70.02|9
1708815000000|2024-02-24 22:50:00|70.87|70.07|70.87|70.07|70.9|70.1|70.83|70.03|21
1708815300000|2024-02-24 22:55:00|70.88|70.08|70.85|70.05|70.89|70.09|70.85|70.05|20
1708815600000|2024-02-24 23:00:00|70.84|70.04|70.83|70.03|70.85|70.05|70.82|70.02|14
1708815900000|2024-02-24 23:05:00|70.81|70.01|70.84|70.04|70.84|70.04|70.78|69.98|38
1708816200000|2024-02-24 23:10:00|70.85|70.05|70.83|70.03|70.87|70.07|70.82|70.02|33
1708816500000|2024-02-24 23:15:00|70.82|70.02|70.79|69.99|70.83|70.03|70.78|69.98|28
1708816800000|2024-02-24 23:20:00|70.78|69.98|70.77|69.97|70.8|70|70.76|69.96|23
1708817100000|2024-02-24 23:25:00|70.76|69.96|70.75|69.95|70.76|69.96|70.75|69.95|2
1708817400000|2024-02-24 23:30:00|70.74|69.94|70.85|70.05|70.87|70.07|70.74|69.94|20
1708817700000|2024-02-24 23:35:00|70.84|70.04|70.85|70.05|70.85|70.05|70.83|70.03|16
1708818000000|2024-02-24 23:40:00|70.84|70.04|70.84|70.04|70.85|70.05|70.83|70.03|5
1708818300000|2024-02-24 23:45:00|70.83|70.03|70.81|70.01|70.83|70.03|70.78|69.98|18
1708818600000|2024-02-24 23:50:00|70.8|70|70.77|69.97|70.8|70|70.77|69.97|14
1708818900000|2024-02-24 23:55:00|70.76|69.96|70.8|70|70.8|70|70.75|69.95|18
1708819200000|2024-02-25 00:00:00|70.81|70.01|70.85|70.05|70.86|70.06|70.8|70|44
1708819500000|2024-02-25 00:05:00|70.84|70.04|70.85|70.05|70.87|70.07|70.84|70.04|134
1708819800000|2024-02-25 00:10:00|70.86|70.06|70.88|70.08|70.88|70.08|70.86|70.06|13
1708820100000|2024-02-25 00:15:00|70.87|70.07|70.83|70.03|70.88|70.08|70.81|70.01|72
1708820400000|2024-02-25 00:20:00|70.84|70.04|70.89|70.09|70.89|70.09|70.82|70.02|22
1708820700000|2024-02-25 00:25:00|70.9|70.1|70.9|70.1|70.93|70.13|70.89|70.09|46
1708821000000|2024-02-25 00:30:00|70.91|70.11|70.82|70.02|70.91|70.11|70.81|70.01|30
1708821300000|2024-02-25 00:35:00|70.81|70.01|70.78|69.98|70.81|70.01|70.78|69.98|32
1708821600000|2024-02-25 00:40:00|70.77|69.97|70.77|69.97|70.79|69.99|70.76|69.96|15
1708821900000|2024-02-25 00:45:00|70.78|69.98|70.83|70.03|70.85|70.05|70.78|69.98|30
1708822200000|2024-02-25 00:50:00|70.82|70.02|70.78|69.98|70.87|70.07|70.77|69.97|55
1708822500000|2024-02-25 00:55:00|70.77|69.97|70.77|69.97|70.83|70.03|70.76|69.96|73
1708822800000|2024-02-25 01:00:00|70.78|69.98|70.8|70|70.81|70.01|70.75|69.95|36
1708823100000|2024-02-25 01:05:00|70.79|69.99|70.7|69.9|70.8|70|70.69|69.89|25
1708823400000|2024-02-25 01:10:00|70.69|69.89|70.6|69.8|70.69|69.89|70.59|69.79|73
1708823700000|2024-02-25 01:15:00|70.59|69.79|70.65|69.85|70.69|69.89|70.59|69.79|49
1708824000000|2024-02-25 01:20:00|70.67|69.87|70.74|69.94|70.74|69.94|70.67|69.87|59
1708824300000|2024-02-25 01:25:00|70.73|69.93|70.73|69.93|70.77|69.97|70.73|69.93|20
1708824600000|2024-02-25 01:30:00|70.72|69.92|70.57|69.77|70.72|69.92|70.57|69.77|29
1708824900000|2024-02-25 01:35:00|70.56|69.76|70.56|69.76|70.64|69.84|70.51|69.71|97
1708825200000|2024-02-25 01:40:00|70.57|69.77|70.65|69.85|70.7|69.9|70.56|69.76|75
1708825500000|2024-02-25 01:45:00|70.66|69.86|70.69|69.89|70.7|69.9|70.64|69.84|46
1708825800000|2024-02-25 01:50:00|70.68|69.88|70.63|69.83|70.7|69.9|70.63|69.83|85
1708826100000|2024-02-25 01:55:00|70.64|69.84|70.72|69.92|70.74|69.94|70.63|69.83|68
1708826400000|2024-02-25 02:00:00|70.71|69.91|70.89|70.09|70.92|70.12|70.69|69.89|106
1708826700000|2024-02-25 02:05:00|70.9|70.1|70.97|70.17|70.98|70.18|70.9|70.1|113
1708827000000|2024-02-25 02:10:00|70.96|70.16|70.86|70.06|70.97|70.17|70.85|70.05|42
1708827300000|2024-02-25 02:15:00|70.85|70.05|70.8|70|70.86|70.06|70.79|69.99|101
1708827600000|2024-02-25 02:20:00|70.79|69.99|70.91|70.11|70.91|70.11|70.78|69.98|53
1708827900000|2024-02-25 02:25:00|70.92|70.12|70.95|70.15|70.95|70.15|70.88|70.08|64
1708828200000|2024-02-25 02:30:00|70.94|70.14|70.81|70.01|70.95|70.15|70.81|70.01|78
1708828500000|2024-02-25 02:35:00|70.82|70.02|70.81|70.01|70.85|70.05|70.78|69.98|99
1708828800000|2024-02-25 02:40:00|70.8|70|70.69|69.89|70.8|70|70.69|69.89|55
1708829100000|2024-02-25 02:45:00|70.7|69.9|70.64|69.84|70.72|69.92|70.62|69.82|61
1708829400000|2024-02-25 02:50:00|70.63|69.83|70.57|69.77|70.66|69.86|70.57|69.77|102
1708829700000|2024-02-25 02:55:00|70.56|69.76|70.57|69.77|70.62|69.82|70.52|69.72|68
1708830000000|2024-02-25 03:00:00|70.56|69.76|70.51|69.71|70.56|69.76|70.5|69.7|48
1708830300000|2024-02-25 03:05:00|70.5|69.7|70.44|69.64|70.51|69.71|70.39|69.59|53
1708830600000|2024-02-25 03:10:00|70.45|69.65|70.52|69.72|70.54|69.74|70.45|69.65|52
1708830900000|2024-02-25 03:15:00|70.51|69.71|70.4|69.6|70.51|69.71|70.4|69.6|52
1708831200000|2024-02-25 03:20:00|70.42|69.62|70.38|69.58|70.43|69.63|70.32|69.52|73
1708831500000|2024-02-25 03:25:00|70.39|69.59|70.45|69.65|70.47|69.67|70.37|69.57|95
1708831800000|2024-02-25 03:30:00|70.46|69.66|70.46|69.66|70.47|69.67|70.42|69.62|75
1708832100000|2024-02-25 03:35:00|70.47|69.67|70.44|69.64|70.49|69.69|70.44|69.64|46
1708832400000|2024-02-25 03:40:00|70.43|69.63|70.47|69.67|70.5|69.7|70.43|69.63|104
1708832700000|2024-02-25 03:45:00|70.48|69.68|70.47|69.67|70.5|69.7|70.46|69.66|56
1708833000000|2024-02-25 03:50:00|70.46|69.66|70.43|69.63|70.49|69.69|70.42|69.62|44
1708833300000|2024-02-25 03:55:00|70.44|69.64|70.52|69.72|70.52|69.72|70.43|69.63|38
1708833600000|2024-02-25 04:00:00|70.51|69.71|70.45|69.65|70.51|69.71|70.45|69.65|35
1708833900000|2024-02-25 04:05:00|70.46|69.66|70.41|69.61|70.46|69.66|70.4|69.6|22
1708834200000|2024-02-25 04:10:00|70.4|69.6|70.41|69.61|70.45|69.65|70.4|69.6|22
1708834500000|2024-02-25 04:15:00|70.4|69.6|70.36|69.56|70.44|69.64|70.36|69.56|83
1708834800000|2024-02-25 04:20:00|70.37|69.57|70.34|69.54|70.39|69.59|70.34|69.54|48
1708835100000|2024-02-25 04:25:00|70.33|69.53|70.22|69.42|70.33|69.53|70.18|69.38|41
1708835400000|2024-02-25 04:30:00|70.23|69.43|70.27|69.47|70.28|69.48|70.17|69.37|77
1708835700000|2024-02-25 04:35:00|70.26|69.46|70.21|69.41|70.26|69.46|70.21|69.41|42
1708836000000|2024-02-25 04:40:00|70.22|69.42|70.19|69.39|70.22|69.42|70.16|69.36|33
1708836300000|2024-02-25 04:45:00|70.2|69.4|70.25|69.45|70.25|69.45|70.19|69.39|24
1708836600000|2024-02-25 04:50:00|70.24|69.44|70.24|69.44|70.26|69.46|70.21|69.41|33
1708836900000|2024-02-25 04:55:00|70.25|69.45|70.3|69.5|70.3|69.5|70.23|69.43|43
1708837200000|2024-02-25 05:00:00|70.29|69.49|70.36|69.56|70.37|69.57|70.27|69.47|37
1708837500000|2024-02-25 05:05:00|70.35|69.55|70.31|69.51|70.36|69.56|70.31|69.51|26
1708837800000|2024-02-25 05:10:00|70.32|69.52|70.33|69.53|70.35|69.55|70.31|69.51|34
1708838100000|2024-02-25 05:15:00|70.32|69.52|70.31|69.51|70.33|69.53|70.3|69.5|42
1708838400000|2024-02-25 05:20:00|70.3|69.5|70.34|69.54|70.37|69.57|70.29|69.49|27
1708838700000|2024-02-25 05:25:00|70.35|69.55|70.31|69.51|70.37|69.57|70.3|69.5|51
1708839000000|2024-02-25 05:30:00|70.32|69.52|70.34|69.54|70.37|69.57|70.32|69.52|41
1708839300000|2024-02-25 05:35:00|70.33|69.53|70.34|69.54|70.37|69.57|70.33|69.53|17
1708839600000|2024-02-25 05:40:00|70.33|69.53|70.33|69.53|70.37|69.57|70.31|69.51|31
1708839900000|2024-02-25 05:45:00|70.32|69.52|70.33|69.53|70.36|69.56|70.32|69.52|30
1708840200000|2024-02-25 05:50:00|70.32|69.52|70.34|69.54|70.34|69.54|70.31|69.51|9
1708840500000|2024-02-25 05:55:00|70.33|69.53|70.33|69.53|70.34|69.54|70.31|69.51|11
1708840800000|2024-02-25 06:00:00|70.32|69.52|70.27|69.47|70.32|69.52|70.26|69.46|30
1708841100000|2024-02-25 06:05:00|70.28|69.48|70.34|69.54|70.34|69.54|70.26|69.46|36
1708841400000|2024-02-25 06:10:00|70.33|69.53|70.35|69.55|70.37|69.57|70.33|69.53|29
1708841700000|2024-02-25 06:15:00|70.36|69.56|70.34|69.54|70.37|69.57|70.32|69.52|25
1708842000000|2024-02-25 06:20:00|70.35|69.55|70.39|69.59|70.4|69.6|70.35|69.55|47
1708842300000|2024-02-25 06:25:00|70.4|69.6|70.45|69.65|70.47|69.67|70.4|69.6|36
1708842600000|2024-02-25 06:30:00|70.46|69.66|70.47|69.67|70.47|69.67|70.38|69.58|68
1708842900000|2024-02-25 06:35:00|70.48|69.68|70.47|69.67|70.54|69.74|70.46|69.66|51
1708843200000|2024-02-25 06:40:00|70.48|69.68|70.55|69.75|70.55|69.75|70.47|69.67|50
1708843500000|2024-02-25 06:45:00|70.56|69.76|70.54|69.74|70.56|69.76|70.53|69.73|25
1708843800000|2024-02-25 06:50:00|70.53|69.73|70.52|69.72|70.55|69.75|70.52|69.72|17
1708844100000|2024-02-25 06:55:00|70.53|69.73|70.49|69.69|70.53|69.73|70.47|69.67|13
1708844400000|2024-02-25 07:00:00|70.5|69.7|70.54|69.74|70.54|69.74|70.46|69.66|29
1708844700000|2024-02-25 07:05:00|70.55|69.75|70.56|69.76|70.57|69.77|70.53|69.73|22
1708845000000|2024-02-25 07:10:00|70.57|69.77|70.55|69.75|70.58|69.78|70.53|69.73|23
1708845300000|2024-02-25 07:15:00|70.54|69.74|70.54|69.74|70.55|69.75|70.53|69.73|11
1708845600000|2024-02-25 07:20:00|70.55|69.75|70.49|69.69|70.56|69.76|70.49|69.69|55
1708845900000|2024-02-25 07:25:00|70.48|69.68|70.54|69.74|70.54|69.74|70.48|69.68|32
1708846200000|2024-02-25 07:30:00|70.53|69.73|70.53|69.73|70.56|69.76|70.52|69.72|25
1708846500000|2024-02-25 07:35:00|70.52|69.72|70.5|69.7|70.52|69.72|70.5|69.7|19
1708846800000|2024-02-25 07:40:00|70.51|69.71|70.59|69.79|70.59|69.79|70.5|69.7|14
1708847100000|2024-02-25 07:45:00|70.6|69.8|70.63|69.83|70.63|69.83|70.6|69.8|8
1708847400000|2024-02-25 07:50:00|70.62|69.82|70.63|69.83|70.63|69.83|70.59|69.79|22
1708847700000|2024-02-25 07:55:00|70.64|69.84|70.61|69.81|70.65|69.85|70.61|69.81|14
1708848000000|2024-02-25 08:00:00|70.62|69.82|70.58|69.78|70.68|69.88|70.57|69.77|73
1708848300000|2024-02-25 08:05:00|70.57|69.77|70.5|69.7|70.57|69.77|70.5|69.7|41
1708848600000|2024-02-25 08:10:00|70.51|69.71|70.51|69.71|70.51|69.71|70.47|69.67|35
1708848900000|2024-02-25 08:15:00|70.52|69.72|70.54|69.74|70.56|69.76|70.52|69.72|35
1708849200000|2024-02-25 08:20:00|70.53|69.73|70.48|69.68|70.53|69.73|70.43|69.63|34
1708849500000|2024-02-25 08:25:00|70.49|69.69|70.47|69.67|70.5|69.7|70.46|69.66|17
1708849800000|2024-02-25 08:30:00|70.48|69.68|70.49|69.69|70.51|69.71|70.47|69.67|28
1708850100000|2024-02-25 08:35:00|70.5|69.7|70.49|69.69|70.5|69.7|70.45|69.65|65
1708850400000|2024-02-25 08:40:00|70.48|69.68|70.43|69.63|70.52|69.72|70.43|69.63|28
1708850700000|2024-02-25 08:45:00|70.44|69.64|70.36|69.56|70.44|69.64|70.36|69.56|63
1708851000000|2024-02-25 08:50:00|70.35|69.55|70.27|69.47|70.36|69.56|70.27|69.47|29
1708851300000|2024-02-25 08:55:00|70.26|69.46|70.27|69.47|70.34|69.54|70.25|69.45|74
1708851600000|2024-02-25 09:00:00|70.28|69.48|70.32|69.52|70.32|69.52|70.27|69.47|25
1708851900000|2024-02-25 09:05:00|70.33|69.53|70.2|69.4|70.33|69.53|70.16|69.36|64
1708852200000|2024-02-25 09:10:00|70.19|69.39|70.29|69.49|70.3|69.5|70.19|69.39|41
1708852500000|2024-02-25 09:15:00|70.3|69.5|70.33|69.53|70.34|69.54|70.29|69.49|14
1708852800000|2024-02-25 09:20:00|70.34|69.54|70.28|69.48|70.34|69.54|70.28|69.48|7
1708853100000|2024-02-25 09:25:00|70.27|69.47|70.3|69.5|70.31|69.51|70.23|69.43|108
1708853400000|2024-02-25 09:30:00|70.31|69.51|70.29|69.49|70.34|69.54|70.29|69.49|28
1708853700000|2024-02-25 09:35:00|70.3|69.5|70.4|69.6|70.4|69.6|70.29|69.49|39
1708854000000|2024-02-25 09:40:00|70.41|69.61|70.44|69.64|70.44|69.64|70.39|69.59|13
1708854300000|2024-02-25 09:45:00|70.42|69.62|70.39|69.59|70.42|69.62|70.39|69.59|14
1708854600000|2024-02-25 09:50:00|70.4|69.6|70.4|69.6|70.41|69.61|70.37|69.57|22
1708854900000|2024-02-25 09:55:00|70.39|69.59|70.41|69.61|70.41|69.61|70.35|69.55|20
1708855200000|2024-02-25 10:00:00|70.42|69.62|70.45|69.65|70.49|69.69|70.42|69.62|41
1708855500000|2024-02-25 10:05:00|70.44|69.64|70.39|69.59|70.44|69.64|70.38|69.58|38
1708855800000|2024-02-25 10:10:00|70.4|69.6|70.37|69.57|70.41|69.61|70.35|69.55|12
1708856100000|2024-02-25 10:15:00|70.36|69.56|70.34|69.54|70.36|69.56|70.34|69.54|9
1708856400000|2024-02-25 10:20:00|70.33|69.53|70.3|69.5|70.33|69.53|70.27|69.47|15
1708856700000|2024-02-25 10:25:00|70.31|69.51|70.26|69.46|70.31|69.51|70.24|69.44|31
1708857000000|2024-02-25 10:30:00|70.27|69.47|70.3|69.5|70.3|69.5|70.26|69.46|16
1708857300000|2024-02-25 10:35:00|70.31|69.51|70.31|69.51|70.32|69.52|70.29|69.49|95
1708857600000|2024-02-25 10:40:00|70.32|69.52|70.32|69.52|70.32|69.52|70.31|69.51|3
1708857900000|2024-02-25 10:45:00|70.31|69.51|70.28|69.48|70.31|69.51|70.28|69.48|80
1708858200000|2024-02-25 10:50:00|70.27|69.47|70.28|69.48|70.28|69.48|70.24|69.44|82
1708858500000|2024-02-25 10:55:00|70.27|69.47|70.29|69.49|70.29|69.49|70.26|69.46|17
1708858800000|2024-02-25 11:00:00|70.28|69.48|70.29|69.49|70.29|69.49|70.24|69.44|31
1708859100000|2024-02-25 11:05:00|70.3|69.5|70.4|69.6|70.41|69.61|70.29|69.49|23
1708859400000|2024-02-25 11:10:00|70.41|69.61|70.37|69.57|70.41|69.61|70.37|69.57|13
1708859700000|2024-02-25 11:15:00|70.36|69.56|70.33|69.53|70.4|69.6|70.33|69.53|16
1708860000000|2024-02-25 11:20:00|70.29|69.49|70.37|69.57|70.38|69.58|70.28|69.48|39
1708860300000|2024-02-25 11:25:00|70.38|69.58|70.39|69.59|70.41|69.61|70.38|69.58|40
1708860600000|2024-02-25 11:30:00|70.4|69.6|70.38|69.58|70.4|69.6|70.37|69.57|9
1708860900000|2024-02-25 11:35:00|70.39|69.59|70.38|69.58|70.4|69.6|70.37|69.57|14
1708861200000|2024-02-25 11:40:00|70.37|69.57|70.4|69.6|70.41|69.61|70.37|69.57|38
1708861500000|2024-02-25 11:45:00|70.42|69.62|70.38|69.58|70.44|69.64|70.38|69.58|17
1708861800000|2024-02-25 11:50:00|70.39|69.59|70.39|69.59|70.4|69.6|70.38|69.58|21
1708862100000|2024-02-25 11:55:00|70.38|69.58|70.36|69.56|70.39|69.59|70.36|69.56|15
1708862400000|2024-02-25 12:00:00|70.37|69.57|70.39|69.59|70.39|69.59|70.33|69.53|23
1708862700000|2024-02-25 12:05:00|70.4|69.6|70.45|69.65|70.45|69.65|70.4|69.6|26
1708863000000|2024-02-25 12:10:00|70.44|69.64|70.44|69.64|70.44|69.64|70.41|69.61|20
1708863300000|2024-02-25 12:15:00|70.45|69.65|70.47|69.67|70.48|69.68|70.45|69.65|31
1708863600000|2024-02-25 12:20:00|70.48|69.68|70.39|69.59|70.48|69.68|70.38|69.58|22
1708863900000|2024-02-25 12:25:00|70.38|69.58|70.36|69.56|70.41|69.61|70.33|69.53|40
1708864200000|2024-02-25 12:30:00|70.37|69.57|70.37|69.57|70.37|69.57|70.36|69.56|3
1708864500000|2024-02-25 12:35:00|70.38|69.58|70.31|69.51|70.38|69.58|70.31|69.51|21
1708864800000|2024-02-25 12:40:00|70.32|69.52|70.35|69.55|70.35|69.55|70.32|69.52|10
1708865100000|2024-02-25 12:45:00|70.34|69.54|70.35|69.55|70.38|69.58|70.32|69.52|17
1708865400000|2024-02-25 12:50:00|70.34|69.54|70.39|69.59|70.41|69.61|70.34|69.54|18
1708865700000|2024-02-25 12:55:00|70.4|69.6|70.39|69.59|70.44|69.64|70.39|69.59|12
1708866000000|2024-02-25 13:00:00|70.4|69.6|70.38|69.58|70.45|69.65|70.38|69.58|27
1708866300000|2024-02-25 13:05:00|70.39|69.59|70.37|69.57|70.39|69.59|70.36|69.56|20
1708866600000|2024-02-25 13:10:00|70.38|69.58|70.29|69.49|70.38|69.58|70.28|69.48|22
1708866900000|2024-02-25 13:15:00|70.3|69.5|70.27|69.47|70.31|69.51|70.26|69.46|24
1708867200000|2024-02-25 13:20:00|70.28|69.48|70.21|69.41|70.28|69.48|70.2|69.4|63
1708867500000|2024-02-25 13:25:00|70.22|69.42|70.25|69.45|70.27|69.47|70.21|69.41|22
1708867800000|2024-02-25 13:30:00|70.26|69.46|70.31|69.51|70.34|69.54|70.26|69.46|29
1708868100000|2024-02-25 13:35:00|70.32|69.52|70.32|69.52|70.32|69.52|70.3|69.5|19
1708868400000|2024-02-25 13:40:00|70.33|69.53|70.36|69.56|70.36|69.56|70.33|69.53|10
1708868700000|2024-02-25 13:45:00|70.35|69.55|70.39|69.59|70.39|69.59|70.35|69.55|21
1708869000000|2024-02-25 13:50:00|70.4|69.6|70.4|69.6|70.4|69.6|70.37|69.57|15
1708869300000|2024-02-25 13:55:00|70.38|69.58|70.36|69.56|70.38|69.58|70.35|69.55|31
1708869600000|2024-02-25 14:00:00|70.37|69.57|70.32|69.52|70.37|69.57|70.31|69.51|34
1708869900000|2024-02-25 14:05:00|70.33|69.53|70.39|69.59|70.41|69.61|70.33|69.53|33
1708870200000|2024-02-25 14:10:00|70.4|69.6|70.39|69.59|70.42|69.62|70.38|69.58|34
1708870500000|2024-02-25 14:15:00|70.38|69.58|70.4|69.6|70.41|69.61|70.36|69.56|15
1708870800000|2024-02-25 14:20:00|70.39|69.59|70.41|69.61|70.47|69.67|70.39|69.59|22
1708871100000|2024-02-25 14:25:00|70.4|69.6|70.4|69.6|70.41|69.61|70.4|69.6|3
1708871400000|2024-02-25 14:30:00|70.39|69.59|70.5|69.7|70.54|69.74|70.38|69.58|86
1708871700000|2024-02-25 14:35:00|70.49|69.69|70.55|69.75|70.6|69.8|70.49|69.69|134
1708872000000|2024-02-25 14:40:00|70.54|69.74|70.53|69.73|70.58|69.78|70.51|69.71|77
1708872300000|2024-02-25 14:45:00|70.52|69.72|70.57|69.77|70.58|69.78|70.45|69.65|78
1708872600000|2024-02-25 14:50:00|70.56|69.76|70.57|69.77|70.57|69.77|70.5|69.7|66
1708872900000|2024-02-25 14:55:00|70.56|69.76|70.65|69.85|70.66|69.86|70.55|69.75|34
1708873200000|2024-02-25 15:00:00|70.66|69.86|70.59|69.79|70.66|69.86|70.56|69.76|38
1708873500000|2024-02-25 15:05:00|70.58|69.78|70.63|69.83|70.64|69.84|70.57|69.77|70
1708873800000|2024-02-25 15:10:00|70.64|69.84|70.77|69.97|70.77|69.97|70.64|69.84|44
1708874100000|2024-02-25 15:15:00|70.76|69.96|70.66|69.86|70.76|69.96|70.66|69.86|33
1708874400000|2024-02-25 15:20:00|70.67|69.87|70.67|69.87|70.69|69.89|70.65|69.85|57
1708874700000|2024-02-25 15:25:00|70.68|69.88|70.76|69.96|70.76|69.96|70.64|69.84|32
1708875000000|2024-02-25 15:30:00|70.77|69.97|70.78|69.98|70.81|70.01|70.73|69.93|63
1708875300000|2024-02-25 15:35:00|70.77|69.97|70.7|69.9|70.78|69.98|70.68|69.88|70
1708875600000|2024-02-25 15:40:00|70.69|69.89|70.66|69.86|70.72|69.92|70.59|69.79|71
1708875900000|2024-02-25 15:45:00|70.67|69.87|70.57|69.77|70.67|69.87|70.47|69.67|81
1708876200000|2024-02-25 15:50:00|70.58|69.78|70.48|69.68|70.64|69.84|70.48|69.68|92
1708876500000|2024-02-25 15:55:00|70.47|69.67|70.44|69.64|70.48|69.68|70.39|69.59|64
1708876800000|2024-02-25 16:00:00|70.43|69.63|70.38|69.58|70.46|69.66|70.37|69.57|58
1708877100000|2024-02-25 16:05:00|70.37|69.57|70.45|69.65|70.47|69.67|70.31|69.51|105
1708877400000|2024-02-25 16:10:00|70.46|69.66|70.63|69.83|70.63|69.83|70.46|69.66|62
1708877700000|2024-02-25 16:15:00|70.64|69.84|70.68|69.88|70.71|69.91|70.63|69.83|33
1708878000000|2024-02-25 16:20:00|70.67|69.87|70.73|69.93|70.75|69.95|70.6|69.8|103
1708878300000|2024-02-25 16:25:00|70.72|69.92|70.64|69.84|70.72|69.92|70.64|69.84|61
1708878600000|2024-02-25 16:30:00|70.63|69.83|70.6|69.8|70.65|69.85|70.55|69.75|75
1708878900000|2024-02-25 16:35:00|70.62|69.82|70.55|69.75|70.62|69.82|70.54|69.74|97
1708879200000|2024-02-25 16:40:00|70.56|69.76|70.48|69.68|70.56|69.76|70.43|69.63|66
1708879500000|2024-02-25 16:45:00|70.47|69.67|70.42|69.62|70.47|69.67|70.36|69.56|59
1708879800000|2024-02-25 16:50:00|70.43|69.63|70.47|69.67|70.47|69.67|70.39|69.59|67
1708880100000|2024-02-25 16:55:00|70.46|69.66|70.49|69.69|70.49|69.69|70.44|69.64|24
1708880400000|2024-02-25 17:00:00|70.5|69.7|70.48|69.68|70.5|69.7|70.46|69.66|39
1708880700000|2024-02-25 17:05:00|70.49|69.69|70.49|69.69|70.54|69.74|70.49|69.69|76
1708881000000|2024-02-25 17:10:00|70.5|69.7|70.52|69.72|70.55|69.75|70.5|69.7|45
1708881300000|2024-02-25 17:15:00|70.53|69.73|70.52|69.72|70.55|69.75|70.47|69.67|56
1708881600000|2024-02-25 17:20:00|70.53|69.73|70.5|69.7|70.53|69.73|70.5|69.7|18
1708881900000|2024-02-25 17:25:00|70.49|69.69|70.43|69.63|70.49|69.69|70.42|69.62|25
1708882200000|2024-02-25 17:30:00|70.42|69.62|70.51|69.71|70.52|69.72|70.36|69.56|39
1708882500000|2024-02-25 17:35:00|70.52|69.72|70.55|69.75|70.55|69.75|70.49|69.69|16
1708882800000|2024-02-25 17:40:00|70.56|69.76|70.6|69.8|70.6|69.8|70.56|69.76|9
1708883100000|2024-02-25 17:45:00|70.61|69.81|70.63|69.83|70.64|69.84|70.61|69.81|21
1708883400000|2024-02-25 17:50:00|70.62|69.82|70.68|69.88|70.68|69.88|70.62|69.82|52
1708883700000|2024-02-25 17:55:00|70.67|69.87|70.68|69.88|70.69|69.89|70.66|69.86|17
1708884000000|2024-02-25 18:00:00|70.69|69.89|70.59|69.79|70.69|69.89|70.58|69.78|19
1708884300000|2024-02-25 18:05:00|70.58|69.78|70.55|69.75|70.6|69.8|70.53|69.73|66
1708884600000|2024-02-25 18:10:00|70.54|69.74|70.55|69.75|70.6|69.8|70.54|69.74|52
1708884900000|2024-02-25 18:15:00|70.54|69.74|70.57|69.77|70.57|69.77|70.51|69.71|23
1708885200000|2024-02-25 18:20:00|70.58|69.78|70.58|69.78|70.59|69.79|70.55|69.75|37
1708885500000|2024-02-25 18:25:00|70.57|69.77|70.59|69.79|70.59|69.79|70.57|69.77|21
1708885800000|2024-02-25 18:30:00|70.58|69.78|70.55|69.75|70.59|69.79|70.55|69.75|12
1708886100000|2024-02-25 18:35:00|70.56|69.76|70.57|69.77|70.59|69.79|70.55|69.75|18
1708886400000|2024-02-25 18:40:00|70.56|69.76|70.57|69.77|70.58|69.78|70.56|69.76|8
1708886700000|2024-02-25 18:45:00|70.56|69.76|70.55|69.75|70.6|69.8|70.51|69.71|50
1708887000000|2024-02-25 18:50:00|70.54|69.74|70.53|69.73|70.55|69.75|70.53|69.73|28
1708887300000|2024-02-25 18:55:00|70.54|69.74|70.57|69.77|70.59|69.79|70.52|69.72|46
1708887600000|2024-02-25 19:00:00|70.58|69.78|70.59|69.79|70.59|69.79|70.55|69.75|12
1708887900000|2024-02-25 19:05:00|70.6|69.8|70.58|69.78|70.61|69.81|70.57|69.77|25
1708888200000|2024-02-25 19:10:00|70.57|69.77|70.59|69.79|70.61|69.81|70.56|69.76|32
1708888500000|2024-02-25 19:15:00|70.6|69.8|70.57|69.77|70.6|69.8|70.55|69.75|48
1708888800000|2024-02-25 19:20:00|70.58|69.78|70.53|69.73|70.58|69.78|70.52|69.72|12
1708889100000|2024-02-25 19:25:00|70.54|69.74|70.72|69.92|70.84|70.04|70.52|69.72|87
1708889400000|2024-02-25 19:30:00|70.73|69.93|70.8|70|70.81|70.01|70.72|69.92|64
1708889700000|2024-02-25 19:35:00|70.79|69.99|70.78|69.98|70.82|70.02|70.78|69.98|36
1708890000000|2024-02-25 19:40:00|70.79|69.99|70.73|69.93|70.79|69.99|70.7|69.9|35
1708890300000|2024-02-25 19:45:00|70.74|69.94|70.73|69.93|70.79|69.99|70.72|69.92|54
1708890600000|2024-02-25 19:50:00|70.72|69.92|70.71|69.91|70.75|69.95|70.69|69.89|47
1708890900000|2024-02-25 19:55:00|70.72|69.92|70.65|69.85|70.73|69.93|70.65|69.85|40
1708891200000|2024-02-25 20:00:00|70.66|69.86|70.69|69.89|70.71|69.91|70.65|69.85|81
1708891500000|2024-02-25 20:05:00|70.7|69.9|70.81|70.01|70.81|70.01|70.7|69.9|105
1708891800000|2024-02-25 20:10:00|70.8|70|70.84|70.04|70.97|70.17|70.73|69.93|182
1708892100000|2024-02-25 20:15:00|70.83|70.03|70.93|70.13|70.96|70.16|70.82|70.02|153
1708892400000|2024-02-25 20:20:00|70.92|70.12|70.96|70.16|70.96|70.16|70.85|70.05|96
1708892700000|2024-02-25 20:25:00|70.97|70.17|70.93|70.13|70.98|70.18|70.92|70.12|23
1708893000000|2024-02-25 20:30:00|70.92|70.12|71.44|69.44|71.51|70.12|70.9|69.38|61
1708893300000|2024-02-25 20:35:00|71.43|69.43|71.24|69.24|71.43|69.43|71.19|69.19|111
1708893600000|2024-02-25 20:40:00|71.23|69.23|71.17|69.17|71.27|69.27|71.15|69.15|45
1708893900000|2024-02-25 20:45:00|71.16|69.16|71.14|69.14|71.17|69.17|71.12|69.12|25
1708894200000|2024-02-25 20:50:00|71.13|69.13|71.03|69.03|71.14|69.14|71.03|69.03|45
1708894500000|2024-02-25 20:55:00|71.04|69.04|71.06|69.06|71.07|69.07|71.02|69.02|39
1708894800000|2024-02-25 21:00:00|71.07|69.07|71.05|69.05|71.1|69.1|71.02|69.02|47
1708895100000|2024-02-25 21:05:00|71.04|69.04|71.03|69.03|71.08|69.08|71.01|69.01|56
1708895400000|2024-02-25 21:10:00|71.02|69.02|71.02|69.02|71.04|69.04|71.01|69.01|39
1708895700000|2024-02-25 21:15:00|71.01|69.01|70.97|68.97|71.02|69.02|70.94|68.94|58
1708896000000|2024-02-25 21:20:00|70.98|68.98|71|69|71.02|69.02|70.94|68.94|49
1708896300000|2024-02-25 21:25:00|70.99|68.99|71.03|69.03|71.06|69.06|70.99|68.99|39
1708896600000|2024-02-25 21:30:00|71.04|69.04|71.04|69.04|71.1|69.1|71.03|69.03|83
1708896900000|2024-02-25 21:35:00|71.03|69.03|70.98|68.98|71.05|69.05|70.97|68.97|66
1708897200000|2024-02-25 21:40:00|70.97|68.97|71|69|71.01|69.01|70.97|68.97|22
1708897500000|2024-02-25 21:45:00|71.01|69.01|70.45|69.65|71.06|69.66|70.45|69|46
1708897800000|2024-02-25 21:50:00|70.46|69.66|70.49|69.69|70.49|69.69|70.42|69.62|14
1708898100000|2024-02-25 21:55:00|70.5|69.7|70.49|69.69|70.53|69.73|70.48|69.68|16
1708898400000|2024-02-25 22:00:00|70.48|69.68|70.45|69.65|70.48|69.68|70.4|69.6|22
1708898700000|2024-02-25 22:05:00|70.44|69.64|70.47|69.67|70.48|69.68|70.44|69.64|20
1708899000000|2024-02-25 22:10:00|70.46|69.66|70.45|69.65|70.46|69.66|70.36|69.56|33
1708899300000|2024-02-25 22:15:00|70.46|69.66|70.47|69.67|70.48|69.68|70.46|69.66|10
1708899600000|2024-02-25 22:20:00|70.46|69.66|70.48|69.68|70.49|69.69|70.45|69.65|24
1708899900000|2024-02-25 22:25:00|70.49|69.69|70.35|69.55|70.49|69.69|70.31|69.51|41
1708900200000|2024-02-25 22:30:00|70.36|69.56|70.38|69.58|70.38|69.58|70.35|69.55|9
1708900500000|2024-02-25 22:35:00|70.39|69.59|70.39|69.59|70.39|69.59|70.38|69.58|3
1708900800000|2024-02-25 22:40:00|70.4|69.6|70.58|69.78|70.58|69.78|70.4|69.6|37
1708901100000|2024-02-25 22:45:00|70.57|69.77|70.55|69.75|70.57|69.77|70.54|69.74|7
1708901400000|2024-02-25 22:50:00|70.54|69.74|70.45|69.65|70.54|69.74|70.44|69.64|24
1708901700000|2024-02-25 22:55:00|70.44|69.64|70.44|69.64|70.45|69.65|70.41|69.61|35
1708902000000|2024-02-25 23:00:00|70.45|69.65|70.46|69.66|70.49|69.69|70.44|69.64|24
1708902300000|2024-02-25 23:05:00|70.48|69.68|70.5|69.7|70.5|69.7|70.45|69.65|20
1708902600000|2024-02-25 23:10:00|70.51|69.71|70.44|69.64|70.52|69.72|70.42|69.62|23
1708902900000|2024-02-25 23:15:00|70.43|69.63|70.43|69.63|70.44|69.64|70.43|69.63|3
1708903200000|2024-02-25 23:20:00|70.42|69.62|70.44|69.64|70.45|69.65|70.41|69.61|30
1708903500000|2024-02-25 23:25:00|70.43|69.63|70.43|69.63|70.43|69.63|70.42|69.62|17
1708903800000|2024-02-25 23:30:00|70.44|69.64|70.49|69.69|70.5|69.7|70.43|69.63|29
1708904100000|2024-02-25 23:35:00|70.5|69.7|70.52|69.72|70.52|69.72|70.49|69.69|9
1708904400000|2024-02-25 23:40:00|70.51|69.71|70.51|69.71|70.52|69.72|70.48|69.68|12
1708904700000|2024-02-25 23:45:00|70.5|69.7|70.49|69.69|70.52|69.72|70.49|69.69|21
1708905000000|2024-02-25 23:50:00|70.48|69.68|70.47|69.67|70.5|69.7|70.47|69.67|10
1708905300000|2024-02-25 23:55:00|70.48|69.68|70.54|69.74|70.54|69.74|70.48|69.68|7
1708905600000|2024-02-26 00:00:00|70.56|69.76|70.44|69.64|70.59|69.79|70.44|69.64|67
1708905900000|2024-02-26 00:05:00|70.43|69.63|70.46|69.66|70.47|69.67|70.43|69.63|33
1708906200000|2024-02-26 00:10:00|70.45|69.65|70.43|69.63|70.47|69.67|70.42|69.62|21
1708906500000|2024-02-26 00:15:00|70.44|69.64|70.47|69.67|70.51|69.71|70.42|69.62|47
1708906800000|2024-02-26 00:20:00|70.46|69.66|70.55|69.75|70.58|69.78|70.46|69.66|88
1708907100000|2024-02-26 00:25:00|70.54|69.74|70.55|69.75|70.58|69.78|70.52|69.72|42
1708907400000|2024-02-26 00:30:00|70.56|69.76|70.64|69.84|70.64|69.84|70.53|69.73|55
1708907700000|2024-02-26 00:35:00|70.65|69.85|70.66|69.86|70.7|69.9|70.62|69.82|53
1708908000000|2024-02-26 00:40:00|70.67|69.87|70.67|69.87|70.69|69.89|70.65|69.85|55
1708908300000|2024-02-26 00:45:00|70.68|69.88|70.65|69.85|70.69|69.89|70.61|69.81|87
1708908600000|2024-02-26 00:50:00|70.66|69.86|70.72|69.92|70.72|69.92|70.65|69.85|65
1708908900000|2024-02-26 00:55:00|70.71|69.91|70.71|69.91|70.75|69.95|70.7|69.9|14
1708909200000|2024-02-26 01:00:00|70.72|69.92|70.76|69.96|70.76|69.96|70.72|69.92|7
1708909500000|2024-02-26 01:05:00|70.75|69.95|70.71|69.91|70.77|69.97|70.7|69.9|90
1708909800000|2024-02-26 01:10:00|70.7|69.9|70.55|69.75|70.71|69.91|70.55|69.75|84
1708910100000|2024-02-26 01:15:00|70.56|69.76|70.64|69.84|70.64|69.84|70.56|69.76|102
1708910400000|2024-02-26 01:20:00|70.66|69.86|70.63|69.83|70.7|69.9|70.63|69.83|66
1708910700000|2024-02-26 01:25:00|70.64|69.84|70.65|69.85|70.67|69.87|70.61|69.81|70
1708911000000|2024-02-26 01:30:00|70.66|69.86|70.56|69.76|70.66|69.86|70.53|69.73|120
1708911300000|2024-02-26 01:35:00|70.55|69.75|70.49|69.69|70.56|69.76|70.47|69.67|63
1708911600000|2024-02-26 01:40:00|70.48|69.68|70.5|69.7|70.52|69.72|70.46|69.66|53
1708911900000|2024-02-26 01:45:00|70.49|69.69|70.47|69.67|70.5|69.7|70.45|69.65|41
1708912200000|2024-02-26 01:50:00|70.48|69.68|70.45|69.65|70.48|69.68|70.44|69.64|30
1708912500000|2024-02-26 01:55:00|70.46|69.66|70.45|69.65|70.48|69.68|70.42|69.62|34
1708912800000|2024-02-26 02:00:00|70.46|69.66|70.42|69.62|70.48|69.68|70.39|69.59|32
1708913100000|2024-02-26 02:05:00|70.44|69.64|70.4|69.6|70.45|69.65|70.4|69.6|17
1708913400000|2024-02-26 02:10:00|70.39|69.59|70.41|69.61|70.41|69.61|70.3|69.5|119
1708913700000|2024-02-26 02:15:00|70.42|69.62|70.38|69.58|70.44|69.64|70.38|69.58|23
1708914000000|2024-02-26 02:20:00|70.39|69.59|70.35|69.55|70.4|69.6|70.35|69.55|49
1708914300000|2024-02-26 02:25:00|70.36|69.56|70.22|69.42|70.36|69.56|70.22|69.42|70
1708914600000|2024-02-26 02:30:00|70.23|69.43|70.31|69.51|70.35|69.55|70.22|69.42|103
1708914900000|2024-02-26 02:35:00|70.32|69.52|70.27|69.47|70.32|69.52|70.27|69.47|46
1708915200000|2024-02-26 02:40:00|70.26|69.46|70.34|69.54|70.36|69.56|70.26|69.46|61
1708915500000|2024-02-26 02:45:00|70.33|69.53|70.38|69.58|70.38|69.58|70.32|69.52|40
1708915800000|2024-02-26 02:50:00|70.36|69.56|70.32|69.52|70.37|69.57|70.28|69.48|47
1708916100000|2024-02-26 02:55:00|70.31|69.51|70.31|69.51|70.32|69.52|70.28|69.48|59
1708916400000|2024-02-26 03:00:00|70.29|69.49|70.28|69.48|70.34|69.54|70.28|69.48|26
1708916700000|2024-02-26 03:05:00|70.26|69.46|70.26|69.46|70.26|69.46|70.2|69.4|44
1708917000000|2024-02-26 03:10:00|70.27|69.47|70.26|69.46|70.31|69.51|70.26|69.46|16
1708917300000|2024-02-26 03:15:00|70.25|69.45|70.34|69.54|70.35|69.55|70.24|69.44|78
1708917600000|2024-02-26 03:20:00|70.33|69.53|70.33|69.53|70.34|69.54|70.3|69.5|49
1708917900000|2024-02-26 03:25:00|70.34|69.54|70.36|69.56|70.36|69.56|70.29|69.49|48
1708918200000|2024-02-26 03:30:00|70.35|69.55|70.34|69.54|70.36|69.56|70.34|69.54|41
1708918500000|2024-02-26 03:35:00|70.33|69.53|70.34|69.54|70.34|69.54|70.3|69.5|47
1708918800000|2024-02-26 03:40:00|70.33|69.53|70.42|69.62|70.42|69.62|70.33|69.53|33
1708919100000|2024-02-26 03:45:00|70.41|69.61|70.38|69.58|70.41|69.61|70.35|69.55|46
1708919400000|2024-02-26 03:50:00|70.39|69.59|70.42|69.62|70.42|69.62|70.38|69.58|12
1708919700000|2024-02-26 03:55:00|70.43|69.63|70.47|69.67|70.49|69.69|70.43|69.63|13
1708920000000|2024-02-26 04:00:00|70.46|69.66|70.46|69.66|70.47|69.67|70.44|69.64|7
1708920300000|2024-02-26 04:05:00|70.47|69.67|70.44|69.64|70.5|69.7|70.44|69.64|19
1708920600000|2024-02-26 04:10:00|70.45|69.65|70.43|69.63|70.45|69.65|70.4|69.6|12
1708920900000|2024-02-26 04:15:00|70.42|69.62|70.39|69.59|70.42|69.62|70.38|69.58|8
1708921200000|2024-02-26 04:20:00|70.38|69.58|70.24|69.44|70.39|69.59|70.23|69.43|33
1708921500000|2024-02-26 04:25:00|70.25|69.45|70.21|69.41|70.25|69.45|70.2|69.4|25
1708921800000|2024-02-26 04:30:00|70.22|69.42|70.24|69.44|70.25|69.45|70.2|69.4|28
1708922100000|2024-02-26 04:35:00|70.25|69.45|70.27|69.47|70.28|69.48|70.24|69.44|14
1708922400000|2024-02-26 04:40:00|70.28|69.48|70.28|69.48|70.29|69.49|70.27|69.47|7
1708922700000|2024-02-26 04:45:00|70.27|69.47|70.27|69.47|70.31|69.51|70.26|69.46|13
1708923000000|2024-02-26 04:50:00|70.28|69.48|70.32|69.52|70.32|69.52|70.28|69.48|31
1708923300000|2024-02-26 04:55:00|70.33|69.53|70.29|69.49|70.33|69.53|70.28|69.48|23
1708923600000|2024-02-26 05:00:00|70.3|69.5|70.29|69.49|70.31|69.51|70.29|69.49|8
1708923900000|2024-02-26 05:05:00|70.28|69.48|70.31|69.51|70.32|69.52|70.28|69.48|33
1708924200000|2024-02-26 05:10:00|70.3|69.5|70.28|69.48|70.3|69.5|70.28|69.48|17
1708924500000|2024-02-26 05:15:00|70.26|69.46|70.23|69.43|70.28|69.48|70.23|69.43|32
1708924800000|2024-02-26 05:20:00|70.21|69.41|70.11|69.31|70.21|69.41|70.11|69.31|30
1708925100000|2024-02-26 05:25:00|70.12|69.32|70.07|69.27|70.12|69.32|70.04|69.24|67
1708925400000|2024-02-26 05:30:00|70.06|69.26|70.23|69.43|70.23|69.43|70.05|69.25|31
1708925700000|2024-02-26 05:35:00|70.24|69.44|70.38|69.58|70.38|69.58|70.22|69.42|42
1708926000000|2024-02-26 05:40:00|70.37|69.57|70.49|69.69|70.49|69.69|70.36|69.56|39
1708926300000|2024-02-26 05:45:00|70.48|69.68|70.48|69.68|70.52|69.72|70.46|69.66|18
1708926600000|2024-02-26 05:50:00|70.47|69.67|70.48|69.68|70.48|69.68|70.45|69.65|19
1708926900000|2024-02-26 05:55:00|70.45|69.65|70.44|69.64|70.45|69.65|70.41|69.61|20
1708927200000|2024-02-26 06:00:00|70.43|69.63|70.53|69.73|70.53|69.73|70.42|69.62|30
1708927500000|2024-02-26 06:05:00|70.52|69.72|70.43|69.63|70.52|69.72|70.41|69.61|27
1708927800000|2024-02-26 06:10:00|70.44|69.64|70.47|69.67|70.48|69.68|70.43|69.63|38
1708928100000|2024-02-26 06:15:00|70.46|69.66|70.42|69.62|70.46|69.66|70.42|69.62|7
1708928400000|2024-02-26 06:20:00|70.43|69.63|70.44|69.64|70.45|69.65|70.41|69.61|19
1708928700000|2024-02-26 06:25:00|70.45|69.65|70.46|69.66|70.46|69.66|70.42|69.62|10
1708929000000|2024-02-26 06:30:00|70.45|69.65|70.5|69.7|70.51|69.71|70.45|69.65|10
1708929300000|2024-02-26 06:35:00|70.51|69.71|70.51|69.71|70.53|69.73|70.47|69.67|24
1708929600000|2024-02-26 06:40:00|70.52|69.72|70.54|69.74|70.54|69.74|70.51|69.71|14
1708929900000|2024-02-26 06:45:00|70.56|69.76|70.71|69.91|70.72|69.92|70.55|69.75|27
1708930200000|2024-02-26 06:50:00|70.72|69.92|70.7|69.9|70.73|69.93|70.68|69.88|19
1708930500000|2024-02-26 06:55:00|70.71|69.91|70.67|69.87|70.71|69.91|70.65|69.85|19
1708930800000|2024-02-26 07:00:00|70.68|69.88|70.72|69.92|70.72|69.92|70.63|69.83|33
1708931100000|2024-02-26 07:05:00|70.73|69.93|70.7|69.9|70.79|69.99|70.7|69.9|19
1708931400000|2024-02-26 07:10:00|70.69|69.89|70.72|69.92|70.75|69.95|70.63|69.83|42
1708931700000|2024-02-26 07:15:00|70.73|69.93|70.74|69.94|70.76|69.96|70.63|69.83|40
1708932000000|2024-02-26 07:20:00|70.75|69.95|70.75|69.95|70.78|69.98|70.73|69.93|18
1708932300000|2024-02-26 07:25:00|70.74|69.94|70.65|69.85|70.74|69.94|70.65|69.85|21
1708932600000|2024-02-26 07:30:00|70.64|69.84|70.54|69.74|70.64|69.84|70.54|69.74|27
1708932900000|2024-02-26 07:35:00|70.53|69.73|70.25|69.45|70.53|69.73|70.22|69.42|88
1708933200000|2024-02-26 07:40:00|70.23|69.43|70.26|69.46|70.33|69.53|70.21|69.41|124
1708933500000|2024-02-26 07:45:00|70.27|69.47|70.41|69.61|70.42|69.62|70.27|69.47|43
1708933800000|2024-02-26 07:50:00|70.4|69.6|70.35|69.55|70.41|69.61|70.35|69.55|14
1708934100000|2024-02-26 07:55:00|70.38|69.58|70.37|69.57|70.38|69.58|70.32|69.52|26
1708934400000|2024-02-26 08:00:00|70.36|69.56|70.42|69.62|70.44|69.64|70.36|69.56|37
1708934700000|2024-02-26 08:05:00|70.43|69.63|70.31|69.51|70.46|69.66|70.3|69.5|40
1708935000000|2024-02-26 08:10:00|70.3|69.5|70.24|69.44|70.31|69.51|70.24|69.44|23
1708935300000|2024-02-26 08:15:00|70.25|69.45|70.35|69.55|70.35|69.55|70.17|69.37|50
1708935600000|2024-02-26 08:20:00|70.36|69.56|70.4|69.6|70.4|69.6|70.33|69.53|25
1708935900000|2024-02-26 08:25:00|70.41|69.61|70.4|69.6|70.42|69.62|70.37|69.57|23
1708936200000|2024-02-26 08:30:00|70.39|69.59|70.4|69.6|70.4|69.6|70.37|69.57|12
1708936500000|2024-02-26 08:35:00|70.41|69.61|70.39|69.59|70.41|69.61|70.38|69.58|9
1708936800000|2024-02-26 08:40:00|70.4|69.6|70.33|69.53|70.42|69.62|70.33|69.53|14
1708937100000|2024-02-26 08:45:00|70.32|69.52|70.41|69.61|70.41|69.61|70.31|69.51|32
1708937400000|2024-02-26 08:50:00|70.4|69.6|70.44|69.64|70.44|69.64|70.38|69.58|15
1708937700000|2024-02-26 08:55:00|70.45|69.65|70.44|69.64|70.48|69.68|70.43|69.63|24
1708938000000|2024-02-26 09:00:00|70.45|69.65|70.48|69.68|70.5|69.7|70.45|69.65|25
1708938300000|2024-02-26 09:05:00|70.47|69.67|70.53|69.73|70.53|69.73|70.44|69.64|26
1708938600000|2024-02-26 09:10:00|70.54|69.74|70.48|69.68|70.54|69.74|70.42|69.62|47
1708938900000|2024-02-26 09:15:00|70.47|69.67|70.07|69.27|70.48|69.68|70.07|69.27|169
1708939200000|2024-02-26 09:20:00|70.06|69.26|70.05|69.25|70.07|69.27|69.72|68.92|317
1708939500000|2024-02-26 09:25:00|70.06|69.26|69.91|69.11|70.06|69.26|69.91|69.11|164
1708939800000|2024-02-26 09:30:00|69.9|69.1|69.77|68.97|69.98|69.18|69.75|68.95|197
1708940100000|2024-02-26 09:35:00|69.78|68.98|69.52|68.72|69.87|69.07|69.52|68.72|310
1708940400000|2024-02-26 09:40:00|69.53|68.73|69.53|68.73|69.78|68.98|69.5|68.7|183
1708940700000|2024-02-26 09:45:00|69.51|68.71|69.74|68.94|69.79|68.99|69.51|68.71|148
1708941000000|2024-02-26 09:50:00|69.75|68.95|69.62|68.82|69.77|68.97|69.55|68.75|146
1708941300000|2024-02-26 09:55:00|69.61|68.81|69.72|68.92|69.73|68.93|69.54|68.74|141
1708941600000|2024-02-26 10:00:00|69.71|68.91|69.83|69.03|69.83|69.03|69.7|68.9|121
1708941900000|2024-02-26 10:05:00|69.84|69.04|69.85|69.05|69.86|69.06|69.81|69.01|28
1708942200000|2024-02-26 10:10:00|69.86|69.06|70.05|69.25|70.06|69.26|69.86|69.06|33
1708942500000|2024-02-26 10:15:00|70.04|69.24|70.05|69.25|70.09|69.29|70.01|69.21|51
1708942800000|2024-02-26 10:20:00|70.06|69.26|70.15|69.35|70.15|69.35|70.05|69.25|19
1708943100000|2024-02-26 10:25:00|70.14|69.34|70.1|69.3|70.14|69.34|70.09|69.29|15
1708943400000|2024-02-26 10:30:00|70.09|69.29|70|69.2|70.09|69.29|69.99|69.19|49
1708943700000|2024-02-26 10:35:00|69.99|69.19|70.12|69.32|70.13|69.33|69.97|69.17|34
1708944000000|2024-02-26 10:40:00|70.13|69.33|70.04|69.24|70.14|69.34|70.02|69.22|59
1708944300000|2024-02-26 10:45:00|70.03|69.23|70.1|69.3|70.1|69.3|70.03|69.23|38
1708944600000|2024-02-26 10:50:00|70.09|69.29|70.06|69.26|70.09|69.29|70.01|69.21|68
1708944900000|2024-02-26 10:55:00|70.08|69.28|70.02|69.22|70.09|69.29|69.94|69.14|41
1708945200000|2024-02-26 11:00:00|70.01|69.21|69.89|69.09|70.06|69.26|69.89|69.09|52
1708945500000|2024-02-26 11:05:00|69.88|69.08|69.9|69.1|69.92|69.12|69.74|68.94|101
1708945800000|2024-02-26 11:10:00|69.89|69.09|70.03|69.23|70.03|69.23|69.88|69.08|37
1708946100000|2024-02-26 11:15:00|70.02|69.22|69.98|69.18|70.02|69.22|69.93|69.13|35
1708946400000|2024-02-26 11:20:00|69.99|69.19|70.09|69.29|70.09|69.29|69.99|69.19|19
1708946700000|2024-02-26 11:25:00|70.07|69.27|70.09|69.29|70.1|69.3|70.05|69.25|21
1708947000000|2024-02-26 11:30:00|70.08|69.28|69.95|69.15|70.08|69.28|69.95|69.15|13
1708947300000|2024-02-26 11:35:00|69.96|69.16|69.9|69.1|69.98|69.18|69.89|69.09|50
1708947600000|2024-02-26 11:40:00|69.89|69.09|69.91|69.11|69.93|69.13|69.86|69.06|47
1708947900000|2024-02-26 11:45:00|69.92|69.12|69.88|69.08|69.94|69.14|69.86|69.06|26
1708948200000|2024-02-26 11:50:00|69.87|69.07|69.92|69.12|69.94|69.14|69.84|69.04|28
1708948500000|2024-02-26 11:55:00|69.93|69.13|69.91|69.11|69.97|69.17|69.91|69.11|17
1708948800000|2024-02-26 12:00:00|69.9|69.1|69.96|69.16|70.02|69.22|69.89|69.09|72
1708949100000|2024-02-26 12:05:00|69.95|69.15|70|69.2|70.04|69.24|69.94|69.14|46
1708949400000|2024-02-26 12:10:00|69.99|69.19|69.96|69.16|70.01|69.21|69.91|69.11|83
1708949700000|2024-02-26 12:15:00|69.95|69.15|69.81|69.01|70.04|69.24|69.74|68.94|114
1708950000000|2024-02-26 12:20:00|69.8|69|69.79|68.99|69.82|69.02|69.67|68.87|72
1708950300000|2024-02-26 12:25:00|69.8|69|69.92|69.12|69.94|69.14|69.79|68.99|91
1708950600000|2024-02-26 12:30:00|69.91|69.11|70.06|69.26|70.06|69.26|69.91|69.11|30
1708950900000|2024-02-26 12:35:00|70.05|69.25|70.04|69.24|70.08|69.28|70.03|69.23|37
1708951200000|2024-02-26 12:40:00|70.03|69.23|70.01|69.21|70.04|69.24|69.99|69.19|28
1708951500000|2024-02-26 12:45:00|70.02|69.22|70.11|69.31|70.11|69.31|70.02|69.22|32
1708951800000|2024-02-26 12:50:00|70.12|69.32|70.11|69.31|70.13|69.33|70.07|69.27|19
1708952100000|2024-02-26 12:55:00|70.12|69.32|70.13|69.33|70.13|69.33|70.11|69.31|8
1708952400000|2024-02-26 13:00:00|70.12|69.32|70.1|69.3|70.14|69.34|70.08|69.28|22
1708952700000|2024-02-26 13:05:00|70.09|69.29|70.1|69.3|70.1|69.3|70.07|69.27|12
1708953000000|2024-02-26 13:10:00|70.11|69.31|70.38|69.58|70.4|69.6|70.11|69.31|53
1708953300000|2024-02-26 13:15:00|70.37|69.57|70.28|69.48|70.37|69.57|70.28|69.48|39
1708953600000|2024-02-26 13:20:00|70.27|69.47|70.34|69.54|70.35|69.55|70.24|69.44|35
1708953900000|2024-02-26 13:25:00|70.35|69.55|70.38|69.58|70.39|69.59|70.35|69.55|37
1708954200000|2024-02-26 13:30:00|70.39|69.59|70.42|69.62|70.42|69.62|70.35|69.55|55
1708954500000|2024-02-26 13:35:00|70.43|69.63|70.31|69.51|70.43|69.63|70.31|69.51|65
1708954800000|2024-02-26 13:40:00|70.32|69.52|70.26|69.46|70.34|69.54|70.26|69.46|22
1708955100000|2024-02-26 13:45:00|70.28|69.48|70.22|69.42|70.29|69.49|70.19|69.39|47
1708955400000|2024-02-26 13:50:00|70.23|69.43|70.24|69.44|70.32|69.52|70.21|69.41|67
1708955700000|2024-02-26 13:55:00|70.25|69.45|70.26|69.46|70.27|69.47|70.23|69.43|41
1708956000000|2024-02-26 14:00:00|70.27|69.47|70.35|69.55|70.39|69.59|70.26|69.46|47
1708956300000|2024-02-26 14:05:00|70.36|69.56|70.53|69.73|70.53|69.73|70.36|69.56|83
1708956600000|2024-02-26 14:10:00|70.52|69.72|70.58|69.78|70.66|69.86|70.52|69.72|62
1708956900000|2024-02-26 14:15:00|70.57|69.77|70.67|69.87|70.69|69.89|70.57|69.77|28
1708957200000|2024-02-26 14:20:00|70.68|69.88|70.69|69.89|70.76|69.96|70.66|69.86|67
1708957500000|2024-02-26 14:25:00|70.7|69.9|70.7|69.9|70.71|69.91|70.65|69.85|57
1708957800000|2024-02-26 14:30:00|70.71|69.91|70.72|69.92|70.77|69.97|70.69|69.89|75
1708958100000|2024-02-26 14:35:00|70.71|69.91|70.76|69.96|70.77|69.97|70.68|69.88|62
1708958400000|2024-02-26 14:40:00|70.75|69.95|70.75|69.95|70.77|69.97|70.74|69.94|21
1708958700000|2024-02-26 14:45:00|70.76|69.96|70.9|70.1|70.9|70.1|70.76|69.96|44
1708959000000|2024-02-26 14:50:00|70.88|70.08|70.95|70.15|70.95|70.15|70.86|70.06|24
1708959300000|2024-02-26 14:55:00|70.96|70.16|71.08|70.28|71.2|70.4|70.96|70.16|110
1708959600000|2024-02-26 15:00:00|71.09|70.29|71.51|70.71|71.51|70.71|71.06|70.26|96
1708959900000|2024-02-26 15:05:00|71.52|70.72|71.55|70.75|71.62|70.82|71.42|70.62|199
1708960200000|2024-02-26 15:10:00|71.54|70.74|71.38|70.58|71.56|70.76|71.36|70.56|220
1708960500000|2024-02-26 15:15:00|71.39|70.59|71.38|70.58|71.52|70.72|71.37|70.57|147
1708960800000|2024-02-26 15:20:00|71.36|70.56|71.25|70.45|71.43|70.63|71.16|70.36|199
1708961100000|2024-02-26 15:25:00|71.23|70.43|71.3|70.5|71.38|70.58|71.19|70.39|168
1708961400000|2024-02-26 15:30:00|71.31|70.51|71.46|70.66|71.52|70.72|71.3|70.5|130
1708961700000|2024-02-26 15:35:00|71.45|70.65|71.22|70.42|71.5|70.7|71.18|70.38|246
1708962000000|2024-02-26 15:40:00|71.23|70.43|71.36|70.56|71.36|70.56|71.15|70.35|236
1708962300000|2024-02-26 15:45:00|71.33|70.53|71.45|70.65|71.5|70.7|71.33|70.53|238
1708962600000|2024-02-26 15:50:00|71.44|70.64|71.6|70.8|71.7|70.9|71.44|70.64|240
1708962900000|2024-02-26 15:55:00|71.61|70.81|71.57|70.77|71.7|70.9|71.51|70.71|212
1708963200000|2024-02-26 16:00:00|71.56|70.76|71.56|70.76|71.65|70.85|71.45|70.65|294
1708963500000|2024-02-26 16:05:00|71.57|70.77|71.6|70.8|71.64|70.84|71.51|70.71|294
1708963800000|2024-02-26 16:10:00|71.61|70.81|71.62|70.82|71.74|70.94|71.54|70.74|303
1708964100000|2024-02-26 16:15:00|71.61|70.81|71.82|71.02|71.92|71.12|71.56|70.76|312
1708964400000|2024-02-26 16:20:00|71.81|71.01|71.65|70.85|71.82|71.02|71.51|70.71|228
1708964700000|2024-02-26 16:25:00|71.66|70.86|71.67|70.87|71.79|70.99|71.62|70.82|208
1708965000000|2024-02-26 16:30:00|71.65|70.85|71.49|70.69|71.67|70.87|71.45|70.65|175
1708965300000|2024-02-26 16:35:00|71.48|70.68|71.58|70.78|71.64|70.84|71.48|70.68|260
1708965600000|2024-02-26 16:40:00|71.57|70.77|71.58|70.78|71.62|70.82|71.54|70.74|106
1708965900000|2024-02-26 16:45:00|71.59|70.79|71.54|70.74|71.59|70.79|71.51|70.71|47
1708966200000|2024-02-26 16:50:00|71.55|70.75|71.61|70.81|71.62|70.82|71.51|70.71|50
1708966500000|2024-02-26 16:55:00|71.6|70.8|71.64|70.84|71.64|70.84|71.58|70.78|35
1708966800000|2024-02-26 17:00:00|71.65|70.85|71.55|70.75|71.69|70.89|71.55|70.75|59
1708967100000|2024-02-26 17:05:00|71.54|70.74|71.45|70.65|71.55|70.75|71.43|70.63|57
1708967400000|2024-02-26 17:10:00|71.46|70.66|71.44|70.64|71.49|70.69|71.39|70.59|115
1708967700000|2024-02-26 17:15:00|71.45|70.65|71.36|70.56|71.45|70.65|71.34|70.54|86
1708968000000|2024-02-26 17:20:00|71.37|70.57|71.29|70.49|71.45|70.65|71.28|70.48|84
1708968300000|2024-02-26 17:25:00|71.3|70.5|71.07|70.27|71.31|70.51|71.07|70.27|78
1708968600000|2024-02-26 17:30:00|71.08|70.28|71.18|70.38|71.2|70.4|71.08|70.28|90
1708968900000|2024-02-26 17:35:00|71.19|70.39|71.28|70.48|71.32|70.52|71.07|70.27|84
1708969200000|2024-02-26 17:40:00|71.29|70.49|71.18|70.38|71.34|70.54|71.17|70.37|61
1708969500000|2024-02-26 17:45:00|71.17|70.37|71.12|70.32|71.26|70.46|71.11|70.31|117
1708969800000|2024-02-26 17:50:00|71.11|70.31|71.09|70.29|71.16|70.36|71.05|70.25|54
1708970100000|2024-02-26 17:55:00|71.08|70.28|71.21|70.41|71.21|70.41|71.05|70.25|122
1708970400000|2024-02-26 18:00:00|71.22|70.42|71.14|70.34|71.27|70.47|71.09|70.29|94
1708970700000|2024-02-26 18:05:00|71.13|70.33|71.21|70.41|71.22|70.42|71.1|70.3|103
1708971000000|2024-02-26 18:10:00|71.2|70.4|71.21|70.41|71.25|70.45|71.13|70.33|163
1708971300000|2024-02-26 18:15:00|71.22|70.42|71.51|70.71|71.51|70.71|71.2|70.4|241
1708971600000|2024-02-26 18:20:00|71.52|70.72|71.46|70.66|71.59|70.79|71.46|70.66|96
1708971900000|2024-02-26 18:25:00|71.44|70.64|71.35|70.55|71.48|70.68|71.34|70.54|61
1708972200000|2024-02-26 18:30:00|71.33|70.53|71.3|70.5|71.45|70.65|71.28|70.48|125
1708972500000|2024-02-26 18:35:00|71.29|70.49|71.26|70.46|71.32|70.52|71.18|70.38|128
1708972800000|2024-02-26 18:40:00|71.24|70.44|71.18|70.38|71.3|70.5|71.15|70.35|94
1708973100000|2024-02-26 18:45:00|71.2|70.4|71.25|70.45|71.28|70.48|71.16|70.36|98
1708973400000|2024-02-26 18:50:00|71.26|70.46|71.3|70.5|71.3|70.5|71.14|70.34|160
1708973700000|2024-02-26 18:55:00|71.28|70.48|71.26|70.46|71.28|70.48|71.13|70.33|109
1708974000000|2024-02-26 19:00:00|71.25|70.45|71.03|70.23|71.26|70.46|71.02|70.22|137
1708974300000|2024-02-26 19:05:00|71.04|70.24|71.06|70.26|71.11|70.31|70.95|70.15|185
1708974600000|2024-02-26 19:10:00|71.09|70.29|71.19|70.39|71.19|70.39|71.07|70.27|156
1708974900000|2024-02-26 19:15:00|71.18|70.38|71.52|70.72|71.63|70.83|71.17|70.37|386
1708975200000|2024-02-26 19:20:00|71.53|70.73|71.57|70.77|71.64|70.84|71.51|70.71|303
1708975500000|2024-02-26 19:25:00|71.55|70.75|71.32|70.52|71.56|70.76|71.28|70.48|227
1708975800000|2024-02-26 19:30:00|71.33|70.53|71.47|70.67|71.48|70.68|71.32|70.52|271
1708976100000|2024-02-26 19:35:00|71.48|70.68|71.53|70.73|71.65|70.85|71.47|70.67|325
1708976400000|2024-02-26 19:40:00|71.55|70.75|71.62|70.82|71.65|70.85|71.49|70.69|213
1708976700000|2024-02-26 19:45:00|71.61|70.81|71.72|70.92|71.77|70.97|71.57|70.77|179
1708977000000|2024-02-26 19:50:00|71.75|70.95|71.81|71.01|71.83|71.03|71.71|70.91|105
1708977300000|2024-02-26 19:55:00|71.8|71|71.89|71.09|71.9|71.1|71.74|70.94|168
1708977600000|2024-02-26 20:00:00|71.88|71.08|71.99|71.19|71.99|71.19|71.88|71.08|205
1708977900000|2024-02-26 20:05:00|72|71.2|72.14|71.34|72.15|71.35|72|71.2|288
1708978200000|2024-02-26 20:10:00|72.15|71.35|72.09|71.29|72.17|71.37|72.01|71.21|183
1708978500000|2024-02-26 20:15:00|72.1|71.3|72.09|71.29|72.19|71.39|72.05|71.25|180
1708978800000|2024-02-26 20:20:00|72.06|71.26|71.99|71.19|72.12|71.32|71.97|71.17|49
1708979100000|2024-02-26 20:25:00|71.94|71.14|72.02|71.22|72.02|71.22|71.91|71.11|147
1708979400000|2024-02-26 20:30:00|72.01|71.21|72.01|71.21|72.02|71.22|71.94|71.14|107
1708979700000|2024-02-26 20:35:00|71.99|71.19|72.04|71.24|72.06|71.26|71.98|71.18|181
1708980000000|2024-02-26 20:40:00|72.06|71.26|72.08|71.28|72.13|71.33|72.02|71.22|121
1708980300000|2024-02-26 20:45:00|72.09|71.29|72.19|71.39|72.22|71.42|72.08|71.28|169
1708980600000|2024-02-26 20:50:00|72.17|71.37|72.36|71.56|72.36|71.56|72.13|71.33|99
1708980900000|2024-02-26 20:55:00|72.37|71.57|72.47|71.67|72.47|71.67|72.32|71.52|227
1708981200000|2024-02-26 21:00:00|72.46|71.66|72.41|71.61|72.47|71.67|72.31|71.51|121
1708981500000|2024-02-26 21:05:00|72.42|71.62|72.42|71.62|72.47|71.67|72.35|71.55|58
1708981800000|2024-02-26 21:10:00|72.4|71.6|72.44|71.64|72.47|71.67|72.37|71.57|49
1708982100000|2024-02-26 21:15:00|72.45|71.65|72.46|71.66|72.49|71.69|72.38|71.58|125
1708982400000|2024-02-26 21:20:00|72.47|71.67|72.83|72.03|72.86|72.06|72.45|71.65|227
1708982700000|2024-02-26 21:25:00|72.82|72.02|72.99|72.19|73.04|72.24|72.76|71.96|180
1708983000000|2024-02-26 21:30:00|72.98|72.18|73.27|72.47|73.39|72.59|72.93|72.13|346
1708983300000|2024-02-26 21:35:00|73.25|72.45|73.29|72.49|73.36|72.56|73.2|72.4|227
1708983600000|2024-02-26 21:40:00|73.3|72.5|73.27|72.47|73.37|72.57|73.23|72.43|265
1708983900000|2024-02-26 21:45:00|73.29|72.49|73.19|72.39|73.37|72.57|73.19|72.39|168
1708984200000|2024-02-26 21:50:00|73.2|72.4|73.09|72.29|73.22|72.42|73.09|72.29|83
1708984500000|2024-02-26 21:55:00|73.11|72.31|73.14|72.34|73.22|72.42|73.11|72.31|74
1708984800000|2024-02-26 22:00:00|73.15|72.35|73.04|72.24|73.18|72.38|73.04|72.24|64
1708985100000|2024-02-26 22:05:00|73.03|72.23|73.05|72.25|73.1|72.3|73.03|72.23|40
1708985400000|2024-02-26 22:10:00|73.06|72.26|72.96|72.16|73.07|72.27|72.95|72.15|22
1708985700000|2024-02-26 22:15:00|72.95|72.15|72.94|72.14|72.97|72.17|72.89|72.09|24
1708986000000|2024-02-26 22:20:00|72.93|72.13|72.78|71.98|72.93|72.13|72.78|71.98|50
1708986300000|2024-02-26 22:25:00|72.77|71.97|72.69|71.89|72.77|71.97|72.6|71.8|138
1708986600000|2024-02-26 22:30:00|72.7|71.9|72.49|71.69|72.7|71.9|72.49|71.69|108
1708986900000|2024-02-26 22:35:00|72.5|71.7|72.57|71.77|72.58|71.78|72.4|71.6|92
1708987200000|2024-02-26 22:40:00|72.58|71.78|72.5|71.7|72.58|71.78|72.44|71.64|80
1708987500000|2024-02-26 22:45:00|72.51|71.71|72.62|71.82|72.62|71.82|72.5|71.7|107
1708987800000|2024-02-26 22:50:00|72.63|71.83|72.74|71.94|72.78|71.98|72.63|71.83|75
1708988100000|2024-02-26 22:55:00|72.75|71.95|72.79|71.99|72.8|72|72.74|71.94|70
1708988400000|2024-02-26 23:00:00|72.78|71.98|72.75|71.95|72.78|71.98|72.61|71.81|111
1708988700000|2024-02-26 23:05:00|72.74|71.94|72.6|71.8|72.79|71.99|72.6|71.8|94
1708989000000|2024-02-26 23:10:00|72.63|71.83|72.6|71.8|72.68|71.88|72.58|71.78|55
1708989300000|2024-02-26 23:15:00|72.59|71.79|72.52|71.72|72.64|71.84|72.48|71.68|77
1708989600000|2024-02-26 23:20:00|72.5|71.7|72.51|71.71|72.57|71.77|72.5|71.7|59
1708989900000|2024-02-26 23:25:00|72.53|71.73|72.47|71.67|72.55|71.75|72.43|71.63|62
1708990200000|2024-02-26 23:30:00|72.46|71.66|72.43|71.63|72.47|71.67|72.41|71.61|11
1708990500000|2024-02-26 23:35:00|72.42|71.62|72.42|71.62|72.47|71.67|72.4|71.6|33
1708990800000|2024-02-26 23:40:00|72.43|71.63|72.42|71.62|72.43|71.63|72.39|71.59|110
1708991100000|2024-02-26 23:45:00|72.41|71.61|72.36|71.56|72.43|71.63|72.36|71.56|42
1708991400000|2024-02-26 23:50:00|72.38|71.58|72.23|71.43|72.39|71.59|72.23|71.43|63
1708991700000|2024-02-26 23:55:00|72.24|71.44|72.37|71.57|72.38|71.58|72.24|71.44|47
1708992000000|2024-02-27 00:00:00|72.38|71.58|72.5|71.7|72.53|71.73|72.34|71.54|138
1708992300000|2024-02-27 00:05:00|72.49|71.69|72.63|71.83|72.71|71.91|72.49|71.69|88
1708992600000|2024-02-27 00:10:00|72.64|71.84|72.52|71.72|72.7|71.9|72.52|71.72|60
1708992900000|2024-02-27 00:15:00|72.57|71.77|72.43|71.63|72.63|71.83|72.42|71.62|77
1708993200000|2024-02-27 00:20:00|72.44|71.64|72.46|71.66|72.58|71.78|72.41|71.61|110
1708993500000|2024-02-27 00:25:00|72.47|71.67|72.52|71.72|72.58|71.78|72.45|71.65|117
1708993800000|2024-02-27 00:30:00|72.51|71.71|72.43|71.63|72.52|71.72|72.4|71.6|84
1708994100000|2024-02-27 00:35:00|72.45|71.65|72.42|71.62|72.5|71.7|72.41|71.61|32
1708994400000|2024-02-27 00:40:00|72.43|71.63|72.44|71.64|72.49|71.69|72.42|71.62|20
1708994700000|2024-02-27 00:45:00|72.45|71.65|72.47|71.67|72.54|71.74|72.45|71.65|107
1708995000000|2024-02-27 00:50:00|72.5|71.7|72.53|71.73|72.56|71.76|72.47|71.67|53
1708995300000|2024-02-27 00:55:00|72.52|71.72|72.48|71.68|72.53|71.73|72.44|71.64|42
1708995600000|2024-02-27 01:00:00|72.45|71.65|72.47|71.67|72.5|71.7|72.4|71.6|51
1708995900000|2024-02-27 01:05:00|72.5|71.7|72.5|71.7|72.51|71.71|72.42|71.62|43
1708996200000|2024-02-27 01:10:00|72.51|71.71|72.5|71.7|72.51|71.71|72.45|71.65|47
1708996500000|2024-02-27 01:15:00|72.48|71.68|72.55|71.75|72.56|71.76|72.47|71.67|45
1708996800000|2024-02-27 01:20:00|72.56|71.76|72.81|72.01|72.82|72.02|72.56|71.76|115
1708997100000|2024-02-27 01:25:00|72.8|72|72.77|71.97|72.82|72.02|72.77|71.97|180
1708997400000|2024-02-27 01:30:00|72.8|72|72.64|71.84|72.8|72|72.61|71.81|38
1708997700000|2024-02-27 01:35:00|72.61|71.81|73.01|72.21|73.02|72.22|72.61|71.81|114
1708998000000|2024-02-27 01:40:00|73.02|72.22|73.18|72.38|73.2|72.4|73|72.2|241
1708998300000|2024-02-27 01:45:00|73.17|72.37|73.55|72.75|73.61|72.81|73.14|72.34|352
1708998600000|2024-02-27 01:50:00|73.56|72.76|74.01|73.21|74.03|73.23|73.48|72.68|448
1708998900000|2024-02-27 01:55:00|74|73.2|74.07|73.27|74.12|73.32|73.81|73.01|384
1708999200000|2024-02-27 02:00:00|74.06|73.26|74.79|73.99|74.8|74|73.88|73.08|444
1708999500000|2024-02-27 02:05:00|74.77|73.97|74.53|73.73|75.13|74.33|74.53|73.73|769
1708999800000|2024-02-27 02:10:00|74.54|73.74|74.15|73.35|74.57|73.77|73.91|73.11|513
1709000100000|2024-02-27 02:15:00|74.13|73.33|74.3|73.5|74.35|73.55|74|73.2|436
1709000400000|2024-02-27 02:20:00|74.28|73.48|75.28|74.48|75.36|74.56|74.28|73.48|534
1709000700000|2024-02-27 02:25:00|75.29|74.49|75.04|74.24|75.39|74.59|75|74.2|359
1709001000000|2024-02-27 02:30:00|75.03|74.23|74.66|73.86|75.07|74.27|74.46|73.66|165
1709001300000|2024-02-27 02:35:00|74.67|73.87|75.28|74.48|75.3|74.5|74.65|73.85|316
1709001600000|2024-02-27 02:40:00|75.29|74.49|75.08|74.28|75.3|74.5|74.98|74.18|338
1709001900000|2024-02-27 02:45:00|75.07|74.27|74.83|74.03|75.14|74.34|74.78|73.98|231
1709002200000|2024-02-27 02:50:00|74.82|74.02|74.93|74.13|75.23|74.43|74.8|74|329
1709002500000|2024-02-27 02:55:00|74.95|74.15|75.26|74.46|75.26|74.46|74.83|74.03|302
1709002800000|2024-02-27 03:00:00|75.25|74.45|75.27|74.47|75.4|74.6|75.15|74.35|283
1709003100000|2024-02-27 03:05:00|75.29|74.49|74.99|74.19|75.3|74.5|74.97|74.17|338
1709003400000|2024-02-27 03:10:00|74.97|74.17|74.97|74.17|75.08|74.28|74.87|74.07|220
1709003700000|2024-02-27 03:15:00|74.98|74.18|74.95|74.15|75.23|74.43|74.92|74.12|278
1709004000000|2024-02-27 03:20:00|74.97|74.17|75.22|74.42|75.26|74.46|74.91|74.11|137
1709004300000|2024-02-27 03:25:00|75.23|74.43|75.33|74.53|75.38|74.58|75.14|74.34|248
1709004600000|2024-02-27 03:30:00|75.32|74.52|75.41|74.61|75.47|74.67|75.21|74.41|470
1709004900000|2024-02-27 03:35:00|75.42|74.62|76.31|75.51|76.38|75.58|75.41|74.61|467
1709005200000|2024-02-27 03:40:00|76.32|75.52|76.3|75.5|76.38|75.58|76.03|75.23|352
1709005500000|2024-02-27 03:45:00|76.33|75.53|75.99|75.19|76.76|75.96|75.98|75.18|411
1709005800000|2024-02-27 03:50:00|76|75.2|75.29|74.49|76|75.2|75.13|74.33|413
1709006100000|2024-02-27 03:55:00|75.31|74.51|75|74.2|75.31|74.51|74.79|73.99|442
1709006400000|2024-02-27 04:00:00|75.02|74.22|75.26|74.46|75.29|74.49|74.78|73.98|505
1709006700000|2024-02-27 04:05:00|75.27|74.47|75.16|74.36|75.33|74.53|75.12|74.32|233
1709007000000|2024-02-27 04:10:00|75.2|74.4|74.97|74.17|75.22|74.42|74.91|74.11|245
1709007300000|2024-02-27 04:15:00|74.96|74.16|74.89|74.09|74.96|74.16|74.77|73.97|337
1709007600000|2024-02-27 04:20:00|74.88|74.08|75.26|74.46|75.26|74.46|74.87|74.07|273
1709007900000|2024-02-27 04:25:00|75.24|74.44|75.42|74.62|75.42|74.62|75.17|74.37|299
1709008200000|2024-02-27 04:30:00|75.41|74.61|75.42|74.62|75.56|74.76|75.25|74.45|264
1709008500000|2024-02-27 04:35:00|75.41|74.61|75.39|74.59|75.43|74.63|75.24|74.44|230
1709008800000|2024-02-27 04:40:00|75.4|74.6|75.48|74.68|75.62|74.82|75.37|74.57|202
1709009100000|2024-02-27 04:45:00|75.49|74.69|75.8|75|75.82|75.02|75.49|74.69|186
1709009400000|2024-02-27 04:50:00|75.81|75.01|75.83|75.03|75.83|75.03|75.61|74.81|111
1709009700000|2024-02-27 04:55:00|75.75|74.95|75.9|75.1|75.9|75.1|75.61|74.81|210
1709010000000|2024-02-27 05:00:00|75.91|75.11|75.81|75.01|76.14|75.34|75.76|74.96|232
1709010300000|2024-02-27 05:05:00|75.82|75.02|75.83|75.03|75.99|75.19|75.72|74.92|232
1709010600000|2024-02-27 05:10:00|75.84|75.04|75.79|74.99|75.89|75.09|75.75|74.95|104
1709010900000|2024-02-27 05:15:00|75.85|75.05|75.75|74.95|75.91|75.11|75.75|74.95|105
1709011200000|2024-02-27 05:20:00|75.74|74.94|75.57|74.77|75.75|74.95|75.39|74.59|208
1709011500000|2024-02-27 05:25:00|75.55|74.75|75.47|74.67|75.6|74.8|75.46|74.66|118
1709011800000|2024-02-27 05:30:00|75.49|74.69|75.62|74.82|75.65|74.85|75.37|74.57|155
1709012100000|2024-02-27 05:35:00|75.6|74.8|75.77|74.97|75.8|75|75.53|74.73|100
1709012400000|2024-02-27 05:40:00|75.76|74.96|75.71|74.91|75.8|75|75.63|74.83|109
1709012700000|2024-02-27 05:45:00|75.72|74.92|75.87|75.07|75.89|75.09|75.69|74.89|94
1709013000000|2024-02-27 05:50:00|75.88|75.08|75.8|75|75.88|75.08|75.76|74.96|124
1709013300000|2024-02-27 05:55:00|75.81|75.01|75.69|74.89|75.86|75.06|75.68|74.88|78
1709013600000|2024-02-27 06:00:00|75.7|74.9|75.84|75.04|75.9|75.1|75.68|74.88|137
1709013900000|2024-02-27 06:05:00|75.85|75.05|75.91|75.11|76.04|75.24|75.84|75.04|98
1709014200000|2024-02-27 06:10:00|75.92|75.12|75.83|75.03|75.92|75.12|75.8|75|85
1709014500000|2024-02-27 06:15:00|75.82|75.02|75.85|75.05|75.85|75.05|75.64|74.84|110
1709014800000|2024-02-27 06:20:00|75.86|75.06|75.93|75.13|75.93|75.13|75.83|75.03|109
1709015100000|2024-02-27 06:25:00|75.94|75.14|75.88|75.08|75.94|75.14|75.88|75.08|27
1709015400000|2024-02-27 06:30:00|75.86|75.06|75.83|75.03|75.91|75.11|75.83|75.03|46
1709015700000|2024-02-27 06:35:00|75.84|75.04|75.88|75.08|75.96|75.16|75.82|75.02|136
1709016000000|2024-02-27 06:40:00|75.89|75.09|75.94|75.14|75.95|75.15|75.85|75.05|70
1709016300000|2024-02-27 06:45:00|75.95|75.15|75.83|75.03|75.98|75.18|75.82|75.02|84
1709016600000|2024-02-27 06:50:00|75.84|75.04|75.83|75.03|75.92|75.12|75.82|75.02|66
1709016900000|2024-02-27 06:55:00|75.85|75.05|76.01|75.21|76.03|75.23|75.85|75.05|76
1709017200000|2024-02-27 07:00:00|76.02|75.22|76.1|75.3|76.21|75.41|75.97|75.17|142
1709017500000|2024-02-27 07:05:00|76.09|75.29|75.83|75.03|76.1|75.3|75.8|75|127
1709017800000|2024-02-27 07:10:00|75.82|75.02|75.79|74.99|75.9|75.1|75.77|74.97|101
1709018100000|2024-02-27 07:15:00|75.8|75|75.86|75.06|75.93|75.13|75.79|74.99|96
1709018400000|2024-02-27 07:20:00|75.87|75.07|75.87|75.07|75.99|75.19|75.81|75.01|98
1709018700000|2024-02-27 07:25:00|75.86|75.06|75.92|75.12|75.95|75.15|75.74|74.94|116
1709019000000|2024-02-27 07:30:00|75.91|75.11|75.75|74.95|75.94|75.14|75.74|74.94|67
1709019300000|2024-02-27 07:35:00|75.76|74.96|75.75|74.95|75.83|75.03|75.72|74.92|88
1709019600000|2024-02-27 07:40:00|75.76|74.96|75.81|75.01|75.88|75.08|75.76|74.96|51
1709019900000|2024-02-27 07:45:00|75.82|75.02|75.85|75.05|75.89|75.09|75.82|75.02|64
1709020200000|2024-02-27 07:50:00|75.84|75.04|75.71|74.91|75.85|75.05|75.68|74.88|47
1709020500000|2024-02-27 07:55:00|75.7|74.9|75.73|74.93|75.74|74.94|75.67|74.87|47
1709020800000|2024-02-27 08:00:00|75.74|74.94|75.86|75.06|75.89|75.09|75.73|74.93|189
1709021100000|2024-02-27 08:05:00|75.85|75.05|75.96|75.16|75.99|75.19|75.85|75.05|72
1709021400000|2024-02-27 08:10:00|75.95|75.15|76.01|75.21|76.09|75.29|75.95|75.15|167
1709021700000|2024-02-27 08:15:00|76|75.2|76.3|75.5|76.31|75.51|76|75.2|154
1709022000000|2024-02-27 08:20:00|76.31|75.51|76.4|75.6|76.4|75.6|76.23|75.43|146
1709022300000|2024-02-27 08:25:00|76.39|75.59|76.34|75.54|76.4|75.6|76.3|75.5|105
1709022600000|2024-02-27 08:30:00|76.35|75.55|76.22|75.42|76.37|75.57|76.19|75.39|67
1709022900000|2024-02-27 08:35:00|76.2|75.4|76.04|75.24|76.2|75.4|76.02|75.22|85
1709023200000|2024-02-27 08:40:00|76.05|75.25|75.97|75.17|76.06|75.26|75.91|75.11|151
1709023500000|2024-02-27 08:45:00|75.95|75.15|76.21|75.41|76.25|75.45|75.91|75.11|222
1709023800000|2024-02-27 08:50:00|76.22|75.42|76.39|75.59|76.39|75.59|76.18|75.38|226
1709024100000|2024-02-27 08:55:00|76.38|75.58|76.28|75.48|76.46|75.66|76.24|75.44|224
1709024400000|2024-02-27 09:00:00|76.29|75.49|76.62|75.82|76.72|75.92|76.29|75.49|254
1709024700000|2024-02-27 09:05:00|76.6|75.8|76.61|75.81|76.79|75.99|76.58|75.78|232
1709025000000|2024-02-27 09:10:00|76.63|75.83|76.52|75.72|76.72|75.92|76.47|75.67|173
1709025300000|2024-02-27 09:15:00|76.54|75.74|76.38|75.58|76.57|75.77|76.36|75.56|173
1709025600000|2024-02-27 09:20:00|76.39|75.59|76.17|75.37|76.42|75.62|76.14|75.34|173
1709025900000|2024-02-27 09:25:00|76.18|75.38|76.04|75.24|76.24|75.44|76.04|75.24|139
1709026200000|2024-02-27 09:30:00|76.08|75.28|76.22|75.42|76.28|75.48|76.05|75.25|174
1709026500000|2024-02-27 09:35:00|76.23|75.43|76.14|75.34|76.24|75.44|76.1|75.3|70
1709026800000|2024-02-27 09:40:00|76.15|75.35|76.27|75.47|76.3|75.5|76.15|75.35|150
1709027100000|2024-02-27 09:45:00|76.25|75.45|75.97|75.17|76.28|75.48|75.96|75.16|138
1709027400000|2024-02-27 09:50:00|75.96|75.16|75.94|75.14|76.02|75.22|75.91|75.11|192
1709027700000|2024-02-27 09:55:00|75.95|75.15|76.1|75.3|76.14|75.34|75.94|75.14|228
1709028000000|2024-02-27 10:00:00|76.09|75.29|76.05|75.25|76.1|75.3|75.94|75.14|154
1709028300000|2024-02-27 10:05:00|76.06|75.26|75.92|75.12|76.12|75.32|75.87|75.07|112
1709028600000|2024-02-27 10:10:00|75.93|75.13|75.8|75|75.97|75.17|75.77|74.97|113
1709028900000|2024-02-27 10:15:00|75.79|74.99|75.96|75.16|75.98|75.18|75.69|74.89|191
1709029200000|2024-02-27 10:20:00|75.97|75.17|75.99|75.19|76.08|75.28|75.91|75.11|248
1709029500000|2024-02-27 10:25:00|76|75.2|76|75.2|76.07|75.27|75.96|75.16|225
1709029800000|2024-02-27 10:30:00|75.99|75.19|75.85|75.05|76.02|75.22|75.81|75.01|213
1709030100000|2024-02-27 10:35:00|75.87|75.07|75.75|74.95|75.87|75.07|75.67|74.87|165
1709030400000|2024-02-27 10:40:00|75.73|74.93|75.67|74.87|75.76|74.96|75.65|74.85|118
1709030700000|2024-02-27 10:45:00|75.66|74.86|75.69|74.89|75.71|74.91|75.65|74.85|28
1709031000000|2024-02-27 10:50:00|75.73|74.93|75.67|74.87|75.74|74.94|75.64|74.84|157
1709031300000|2024-02-27 10:55:00|75.68|74.88|75.62|74.82|75.7|74.9|75.61|74.81|69
1709031600000|2024-02-27 11:00:00|75.63|74.83|75.57|74.77|75.66|74.86|75.53|74.73|78
1709031900000|2024-02-27 11:05:00|75.58|74.78|75.74|74.94|75.75|74.95|75.58|74.78|172
1709032200000|2024-02-27 11:10:00|75.73|74.93|75.69|74.89|75.8|75|75.65|74.85|123
1709032500000|2024-02-27 11:15:00|75.7|74.9|75.61|74.81|75.7|74.9|75.61|74.81|204
1709032800000|2024-02-27 11:20:00|75.63|74.83|75.45|74.65|75.63|74.83|75.39|74.59|181
1709033100000|2024-02-27 11:25:00|75.46|74.66|75.57|74.77|75.59|74.79|75.43|74.63|171
1709033400000|2024-02-27 11:30:00|75.54|74.74|75.34|74.54|75.54|74.74|75.32|74.52|72
1709033700000|2024-02-27 11:35:00|75.36|74.56|75.29|74.49|75.46|74.66|75.26|74.46|181
1709034000000|2024-02-27 11:40:00|75.31|74.51|75.27|74.47|75.33|74.53|75.2|74.4|155
1709034300000|2024-02-27 11:45:00|75.26|74.46|75.4|74.6|75.41|74.61|75.2|74.4|175
1709034600000|2024-02-27 11:50:00|75.39|74.59|75.39|74.59|75.41|74.61|75.37|74.57|94
1709034900000|2024-02-27 11:55:00|75.37|74.57|75.39|74.59|75.39|74.59|75.3|74.5|72
1709035200000|2024-02-27 12:00:00|75.38|74.58|75.44|74.64|75.5|74.7|75.37|74.57|176
1709035500000|2024-02-27 12:05:00|75.45|74.65|75.45|74.65|75.47|74.67|75.36|74.56|162
1709035800000|2024-02-27 12:10:00|75.44|74.64|75.36|74.56|75.47|74.67|75.36|74.56|122
1709036100000|2024-02-27 12:15:00|75.35|74.55|75.32|74.52|75.36|74.56|75.28|74.48|84
1709036400000|2024-02-27 12:20:00|75.34|74.54|75.72|74.92|75.73|74.93|75.34|74.54|273
1709036700000|2024-02-27 12:25:00|75.73|74.93|75.52|74.72|75.73|74.93|75.43|74.63|303
1709037000000|2024-02-27 12:30:00|75.53|74.73|75.68|74.88|75.82|75.02|75.46|74.66|355
1709037300000|2024-02-27 12:35:00|75.69|74.89|75.72|74.92|75.79|74.99|75.61|74.81|433
1709037600000|2024-02-27 12:40:00|75.74|74.94|75.81|75.01|75.82|75.02|75.67|74.87|290
1709037900000|2024-02-27 12:45:00|75.8|75|75.55|74.75|75.82|75.02|75.51|74.71|327
1709038200000|2024-02-27 12:50:00|75.54|74.74|75.65|74.85|75.65|74.85|75.44|74.64|334
1709038500000|2024-02-27 12:55:00|75.64|74.84|75.27|74.47|75.77|74.97|75.17|74.37|408
1709038800000|2024-02-27 13:00:00|75.29|74.49|75.53|74.73|75.54|74.74|75.08|74.28|532
1709039100000|2024-02-27 13:05:00|75.52|74.72|75.57|74.77|75.75|74.95|75.44|74.64|579
1709039400000|2024-02-27 13:10:00|75.58|74.78|75.39|74.59|75.63|74.83|75.38|74.58|363
1709039700000|2024-02-27 13:15:00|75.41|74.61|75.69|74.89|75.73|74.93|75.39|74.59|448
1709040000000|2024-02-27 13:20:00|75.71|74.91|75.35|74.55|75.71|74.91|75.32|74.52|352
1709040300000|2024-02-27 13:25:00|75.34|74.54|75.12|74.32|75.37|74.57|74.82|74.02|416
1709040600000|2024-02-27 13:30:00|75.13|74.33|75.22|74.42|75.45|74.65|75.13|74.33|403
1709040900000|2024-02-27 13:35:00|75.23|74.43|75.34|74.54|75.38|74.58|75.17|74.37|298
1709041200000|2024-02-27 13:40:00|75.35|74.55|75.5|74.7|75.59|74.79|75.28|74.48|150
1709041500000|2024-02-27 13:45:00|75.49|74.69|75.66|74.86|75.77|74.97|75.49|74.69|217
1709041800000|2024-02-27 13:50:00|75.67|74.87|75.86|75.06|75.88|75.08|75.63|74.83|193
1709042100000|2024-02-27 13:55:00|75.87|75.07|75.86|75.06|76.05|75.25|75.8|75|214
1709042400000|2024-02-27 14:00:00|75.87|75.07|75.53|74.73|75.99|75.19|75.44|74.64|323
1709042700000|2024-02-27 14:05:00|75.52|74.72|75.6|74.8|75.68|74.88|75.49|74.69|423
1709043000000|2024-02-27 14:10:00|75.61|74.81|75.66|74.86|75.73|74.93|75.56|74.76|241
1709043300000|2024-02-27 14:15:00|75.67|74.87|75.67|74.87|75.76|74.96|75.57|74.77|213
1709043600000|2024-02-27 14:20:00|75.66|74.86|75.3|74.5|75.67|74.87|75.26|74.46|192
1709043900000|2024-02-27 14:25:00|75.31|74.51|75.49|74.69|75.49|74.69|75.22|74.42|236
1709044200000|2024-02-27 14:30:00|75.5|74.7|75.74|74.94|75.75|74.95|75.49|74.69|235
1709044500000|2024-02-27 14:35:00|75.73|74.93|75.82|75.02|75.86|75.06|75.71|74.91|246
1709044800000|2024-02-27 14:40:00|75.83|75.03|75.31|74.51|75.85|75.05|75.3|74.5|348
1709045100000|2024-02-27 14:45:00|75.32|74.52|74.74|73.94|75.35|74.55|74.64|73.84|439
1709045400000|2024-02-27 14:50:00|74.72|73.92|74.87|74.07|74.89|74.09|74.55|73.75|423
1709045700000|2024-02-27 14:55:00|74.88|74.08|74.86|74.06|74.96|74.16|74.84|74.04|338
1709046000000|2024-02-27 15:00:00|74.88|74.08|74.81|74.01|74.93|74.13|74.56|73.76|313
1709046300000|2024-02-27 15:05:00|74.8|74|74.53|73.73|74.86|74.06|74.47|73.67|311
1709046600000|2024-02-27 15:10:00|74.51|73.71|74.73|73.93|74.73|73.93|74.45|73.65|268
1709046900000|2024-02-27 15:15:00|74.71|73.91|74.77|73.97|74.82|74.02|74.56|73.76|257
1709047200000|2024-02-27 15:20:00|74.78|73.98|74.79|73.99|74.88|74.08|74.77|73.97|196
1709047500000|2024-02-27 15:25:00|74.8|74|74.71|73.91|74.83|74.03|74.62|73.82|162
1709047800000|2024-02-27 15:30:00|74.69|73.89|74.52|73.72|74.72|73.92|74.49|73.69|112
1709048100000|2024-02-27 15:35:00|74.54|73.74|74.5|73.7|74.64|73.84|74.48|73.68|135
1709048400000|2024-02-27 15:40:00|74.51|73.71|74.31|73.51|74.52|73.72|74.18|73.38|228
1709048700000|2024-02-27 15:45:00|74.32|73.52|74.25|73.45|74.33|73.53|74.03|73.23|282
1709049000000|2024-02-27 15:50:00|74.24|73.44|73.46|72.66|74.26|73.46|73.31|72.51|325
1709049300000|2024-02-27 15:55:00|73.45|72.65|73.71|72.91|73.8|73|73.39|72.59|336
1709049600000|2024-02-27 16:00:00|73.68|72.88|74.03|73.23|74.08|73.28|73.68|72.88|113
1709049900000|2024-02-27 16:05:00|74.01|73.21|73.17|72.37|74.04|73.24|73.13|72.33|339
1709050200000|2024-02-27 16:10:00|73.18|72.38|73.56|72.76|73.58|72.78|73.06|72.26|491
1709050500000|2024-02-27 16:15:00|73.58|72.78|73.86|73.06|73.91|73.11|73.53|72.73|315
1709050800000|2024-02-27 16:20:00|73.88|73.08|73.96|73.16|74.06|73.26|73.83|73.03|248
1709051100000|2024-02-27 16:25:00|73.97|73.17|73.82|73.02|74.03|73.23|73.82|73.02|172
1709051400000|2024-02-27 16:30:00|73.84|73.04|73.99|73.19|74.06|73.26|73.84|73.04|196
1709051700000|2024-02-27 16:35:00|74|73.2|73.97|73.17|74.02|73.22|73.87|73.07|121
1709052000000|2024-02-27 16:40:00|73.98|73.18|73.91|73.11|74|73.2|73.74|72.94|224
1709052300000|2024-02-27 16:45:00|73.9|73.1|73.99|73.19|74.06|73.26|73.89|73.09|189
1709052600000|2024-02-27 16:50:00|74|73.2|74.19|73.39|74.21|73.41|73.91|73.11|217
1709052900000|2024-02-27 16:55:00|74.2|73.4|74.3|73.5|74.33|73.53|74.2|73.4|168
1709053200000|2024-02-27 17:00:00|74.31|73.51|74.26|73.46|74.33|73.53|74.09|73.29|173
1709053500000|2024-02-27 17:05:00|74.28|73.48|74.37|73.57|74.4|73.6|74.26|73.46|170
1709053800000|2024-02-27 17:10:00|74.36|73.56|74.44|73.64|74.46|73.66|74.27|73.47|169
1709054100000|2024-02-27 17:15:00|74.43|73.63|74.44|73.64|74.5|73.7|74.39|73.59|181
1709054400000|2024-02-27 17:20:00|74.43|73.63|74.43|73.63|74.5|73.7|74.43|73.63|129
1709054700000|2024-02-27 17:25:00|74.42|73.62|74.33|73.53|74.45|73.65|74.22|73.42|141
1709055000000|2024-02-27 17:30:00|74.36|73.56|74.01|73.21|74.36|73.56|73.87|73.07|210
1709055300000|2024-02-27 17:35:00|74|73.2|73.82|73.02|74.08|73.28|73.77|72.97|357
1709055600000|2024-02-27 17:40:00|73.83|73.03|73.98|73.18|73.99|73.19|73.76|72.96|341
1709055900000|2024-02-27 17:45:00|73.99|73.19|74.12|73.32|74.22|73.42|73.96|73.16|295
1709056200000|2024-02-27 17:50:00|74.15|73.35|74.2|73.4|74.2|73.4|74.06|73.26|238
1709056500000|2024-02-27 17:55:00|74.19|73.39|74.25|73.45|74.25|73.45|74.08|73.28|254
1709056800000|2024-02-27 18:00:00|74.26|73.46|74.29|73.49|74.33|73.53|74.2|73.4|187
1709057100000|2024-02-27 18:05:00|74.27|73.47|74.35|73.55|74.35|73.55|74.27|73.47|147
1709057400000|2024-02-27 18:10:00|74.36|73.56|74.47|73.67|74.47|73.67|74.35|73.55|143
1709057700000|2024-02-27 18:15:00|74.48|73.68|74.54|73.74|74.56|73.76|74.47|73.67|133
1709058000000|2024-02-27 18:20:00|74.52|73.72|74.39|73.59|74.52|73.72|74.35|73.55|65
1709058300000|2024-02-27 18:25:00|74.41|73.61|74.45|73.65|74.46|73.66|74.36|73.56|90
1709058600000|2024-02-27 18:30:00|74.43|73.63|74.39|73.59|74.43|73.63|74.32|73.52|79
1709058900000|2024-02-27 18:35:00|74.4|73.6|74.42|73.62|74.46|73.66|74.37|73.57|91
1709059200000|2024-02-27 18:40:00|74.41|73.61|74.38|73.58|74.42|73.62|74.34|73.54|40
1709059500000|2024-02-27 18:45:00|74.36|73.56|74.34|73.54|74.4|73.6|74.33|73.53|100
1709059800000|2024-02-27 18:50:00|74.35|73.55|74.44|73.64|74.46|73.66|74.33|73.53|95
1709060100000|2024-02-27 18:55:00|74.42|73.62|74.54|73.74|74.59|73.79|74.38|73.58|159
1709060400000|2024-02-27 19:00:00|74.55|73.75|74.64|73.84|74.65|73.85|74.51|73.71|171
1709060700000|2024-02-27 19:05:00|74.63|73.83|74.69|73.89|74.81|74.01|74.63|73.83|278
1709061000000|2024-02-27 19:10:00|74.7|73.9|74.72|73.92|74.78|73.98|74.64|73.84|100
1709061300000|2024-02-27 19:15:00|74.74|73.94|74.71|73.91|74.81|74.01|74.71|73.91|19
1709061600000|2024-02-27 19:20:00|74.73|73.93|74.74|73.94|74.77|73.97|74.67|73.87|69
1709061900000|2024-02-27 19:25:00|74.73|73.93|74.7|73.9|74.74|73.94|74.62|73.82|124
1709062200000|2024-02-27 19:30:00|74.71|73.91|74.73|73.93|74.77|73.97|74.5|73.7|171
1709062500000|2024-02-27 19:35:00|74.71|73.91|74.68|73.88|74.73|73.93|74.57|73.77|212
1709062800000|2024-02-27 19:40:00|74.69|73.89|74.75|73.95|74.78|73.98|74.66|73.86|125
1709063100000|2024-02-27 19:45:00|74.74|73.94|74.7|73.9|74.79|73.99|74.7|73.9|158
1709063400000|2024-02-27 19:50:00|74.71|73.91|74.86|74.06|74.9|74.1|74.71|73.91|184
1709063700000|2024-02-27 19:55:00|74.87|74.07|74.8|74|74.91|74.11|74.78|73.98|196
1709064000000|2024-02-27 20:00:00|74.83|74.03|74.65|73.85|74.84|74.04|74.65|73.85|227
1709064300000|2024-02-27 20:05:00|74.68|73.88|74.67|73.87|74.7|73.9|74.59|73.79|206
1709064600000|2024-02-27 20:10:00|74.66|73.86|74.7|73.9|74.75|73.95|74.66|73.86|90
1709064900000|2024-02-27 20:15:00|74.67|73.87|74.61|73.81|74.7|73.9|74.49|73.69|237
1709065200000|2024-02-27 20:20:00|74.6|73.8|74.62|73.82|74.65|73.85|74.52|73.72|171
1709065500000|2024-02-27 20:25:00|74.61|73.81|74.78|73.98|74.78|73.98|74.6|73.8|218
1709065800000|2024-02-27 20:30:00|74.75|73.95|74.47|73.67|74.76|73.96|74.47|73.67|163
1709066100000|2024-02-27 20:35:00|74.46|73.66|74.44|73.64|74.49|73.69|74.38|73.58|139
1709066400000|2024-02-27 20:40:00|74.45|73.65|74.59|73.79|74.6|73.8|74.42|73.62|290
1709066700000|2024-02-27 20:45:00|74.6|73.8|74.66|73.86|74.66|73.86|74.54|73.74|139
1709067000000|2024-02-27 20:50:00|74.67|73.87|74.63|73.83|74.75|73.95|74.62|73.82|117
1709067300000|2024-02-27 20:55:00|74.62|73.82|74.7|73.9|74.75|73.95|74.51|73.71|171
1709067600000|2024-02-27 21:00:00|74.72|73.92|74.4|73.6|74.74|73.94|74.38|73.58|109
1709067900000|2024-02-27 21:05:00|74.44|73.64|74.44|73.64|74.55|73.75|74.42|73.62|80
1709068200000|2024-02-27 21:10:00|74.45|73.65|74.49|73.69|74.55|73.75|74.44|73.64|166
1709068500000|2024-02-27 21:15:00|74.52|73.72|74.54|73.74|74.61|73.81|74.44|73.64|114
1709068800000|2024-02-27 21:20:00|74.56|73.76|74.61|73.81|74.68|73.88|74.53|73.73|118
1709069100000|2024-02-27 21:25:00|74.64|73.84|74.61|73.81|74.67|73.87|74.58|73.78|89
1709069400000|2024-02-27 21:30:00|74.59|73.79|74.64|73.84|74.64|73.84|74.58|73.78|139
1709069700000|2024-02-27 21:35:00|74.65|73.85|74.65|73.85|74.66|73.86|74.6|73.8|103
1709070000000|2024-02-27 21:40:00|74.68|73.88|74.68|73.88|74.71|73.91|74.64|73.84|73
1709070300000|2024-02-27 21:45:00|74.67|73.87|74.65|73.85|74.71|73.91|74.64|73.84|81
1709070600000|2024-02-27 21:50:00|74.63|73.83|74.62|73.82|74.66|73.86|74.57|73.77|37
1709070900000|2024-02-27 21:55:00|74.63|73.83|74.73|73.93|74.73|73.93|74.63|73.83|99
1709071200000|2024-02-27 22:00:00|74.72|73.92|74.73|73.93|74.74|73.94|74.68|73.88|68
1709071500000|2024-02-27 22:05:00|74.74|73.94|74.79|73.99|74.79|73.99|74.74|73.94|79
1709071800000|2024-02-27 22:10:00|74.8|74|74.9|74.1|74.9|74.1|74.8|74|35
1709072100000|2024-02-27 22:15:00|74.89|74.09|74.9|74.1|74.93|74.13|74.89|74.09|85
1709072400000|2024-02-27 22:20:00|74.89|74.09|74.93|74.13|74.93|74.13|74.88|74.08|76
1709072700000|2024-02-27 22:25:00|74.92|74.12|74.74|73.94|74.92|74.12|74.74|73.94|109
1709073000000|2024-02-27 22:30:00|74.73|73.93|74.67|73.87|74.75|73.95|74.67|73.87|39
1709073300000|2024-02-27 22:35:00|74.68|73.88|74.68|73.88|74.78|73.98|74.67|73.87|56
1709073600000|2024-02-27 22:40:00|74.67|73.87|74.68|73.88|74.7|73.9|74.67|73.87|48
1709073900000|2024-02-27 22:45:00|74.7|73.9|74.81|74.01|74.81|74.01|74.69|73.89|96
1709074200000|2024-02-27 22:50:00|74.8|74|75|74.2|75.02|74.22|74.77|73.97|61
1709074500000|2024-02-27 22:55:00|75.02|74.22|74.89|74.09|75.02|74.22|74.86|74.06|73
1709074800000|2024-02-27 23:00:00|74.9|74.1|74.73|73.93|74.91|74.11|74.7|73.9|37
1709075100000|2024-02-27 23:05:00|74.7|73.9|74.61|73.81|74.78|73.98|74.61|73.81|88
1709075400000|2024-02-27 23:10:00|74.6|73.8|74.62|73.82|74.66|73.86|74.57|73.77|79
1709075700000|2024-02-27 23:15:00|74.63|73.83|74.58|73.78|74.63|73.83|74.52|73.72|85
1709076000000|2024-02-27 23:20:00|74.6|73.8|74.59|73.79|74.65|73.85|74.55|73.75|102
1709076300000|2024-02-27 23:25:00|74.6|73.8|74.55|73.75|74.64|73.84|74.54|73.74|70
1709076600000|2024-02-27 23:30:00|74.54|73.74|74.55|73.75|74.6|73.8|74.52|73.72|53
1709076900000|2024-02-27 23:35:00|74.56|73.76|74.53|73.73|74.61|73.81|74.51|73.71|49
1709077200000|2024-02-27 23:40:00|74.54|73.74|74.44|73.64|74.54|73.74|74.42|73.62|42
1709077500000|2024-02-27 23:45:00|74.45|73.65|74.4|73.6|74.45|73.65|74.39|73.59|6
1709077800000|2024-02-27 23:50:00|74.39|73.59|74.4|73.6|74.42|73.62|74.36|73.56|62
1709078100000|2024-02-27 23:55:00|74.43|73.63|74.38|73.58|74.45|73.65|74.37|73.57|76
1709078400000|2024-02-28 00:00:00|74.4|73.6|74.39|73.59|74.43|73.63|74.32|73.52|118
1709078700000|2024-02-28 00:05:00|74.38|73.58|74.39|73.59|74.44|73.64|74.36|73.56|87
1709079000000|2024-02-28 00:10:00|74.4|73.6|74.15|73.35|74.41|73.61|74.08|73.28|148
1709079300000|2024-02-28 00:15:00|74.16|73.36|74.2|73.4|74.23|73.43|74.11|73.31|83
1709079600000|2024-02-28 00:20:00|74.21|73.41|74.3|73.5|74.33|73.53|74.21|73.41|103
1709079900000|2024-02-28 00:25:00|74.32|73.52|74.4|73.6|74.45|73.65|74.32|73.52|154
1709080200000|2024-02-28 00:30:00|74.41|73.61|74.45|73.65|74.47|73.67|74.39|73.59|126
1709080500000|2024-02-28 00:35:00|74.46|73.66|74.54|73.74|74.6|73.8|74.43|73.63|174
1709080800000|2024-02-28 00:40:00|74.53|73.73|74.55|73.75|74.6|73.8|74.53|73.73|190
1709081100000|2024-02-28 00:45:00|74.56|73.76|74.67|73.87|74.68|73.88|74.55|73.75|114
1709081400000|2024-02-28 00:50:00|74.68|73.88|74.62|73.82|74.7|73.9|74.54|73.74|99
1709081700000|2024-02-28 00:55:00|74.63|73.83|74.63|73.83|74.66|73.86|74.59|73.79|108
1709082000000|2024-02-28 01:00:00|74.64|73.84|74.49|73.69|74.69|73.89|74.47|73.67|127
1709082300000|2024-02-28 01:05:00|74.48|73.68|74.41|73.61|74.52|73.72|74.41|73.61|84
1709082600000|2024-02-28 01:10:00|74.42|73.62|74.38|73.58|74.48|73.68|74.36|73.56|104
1709082900000|2024-02-28 01:15:00|74.37|73.57|74.52|73.72|74.54|73.74|74.34|73.54|154
1709083200000|2024-02-28 01:20:00|74.53|73.73|74.55|73.75|74.59|73.79|74.52|73.72|91
1709083500000|2024-02-28 01:25:00|74.56|73.76|74.6|73.8|74.64|73.84|74.55|73.75|115
1709083800000|2024-02-28 01:30:00|74.61|73.81|74.99|74.19|75.23|74.43|74.42|73.62|303
1709084100000|2024-02-28 01:35:00|75|74.2|75.01|74.21|75.11|74.31|74.82|74.02|393
1709084400000|2024-02-28 01:40:00|75.09|74.29|75.16|74.36|75.32|74.52|75.09|74.29|79
1709084700000|2024-02-28 01:45:00|75.15|74.35|75.04|74.24|75.3|74.5|75.04|74.24|219
1709085000000|2024-02-28 01:50:00|75.03|74.23|75|74.2|75.13|74.33|74.99|74.19|167
1709085300000|2024-02-28 01:55:00|75.01|74.21|75.04|74.24|75.11|74.31|74.99|74.19|132
1709085600000|2024-02-28 02:00:00|75.02|74.22|75.05|74.25|75.1|74.3|75|74.2|58
1709085900000|2024-02-28 02:05:00|75.01|74.21|75.05|74.25|75.08|74.28|74.97|74.17|247
1709086200000|2024-02-28 02:10:00|75.06|74.26|74.96|74.16|75.06|74.26|74.89|74.09|140
1709086500000|2024-02-28 02:15:00|74.97|74.17|74.93|74.13|74.99|74.19|74.88|74.08|94
1709086800000|2024-02-28 02:20:00|74.92|74.12|74.84|74.04|74.93|74.13|74.81|74.01|56
1709087100000|2024-02-28 02:25:00|74.85|74.05|74.86|74.06|74.88|74.08|74.78|73.98|94
1709087400000|2024-02-28 02:30:00|74.85|74.05|74.8|74|74.87|74.07|74.78|73.98|108
1709087700000|2024-02-28 02:35:00|74.79|73.99|74.89|74.09|75.01|74.21|74.78|73.98|130
1709088000000|2024-02-28 02:40:00|74.91|74.11|74.9|74.1|74.98|74.18|74.86|74.06|90
1709088300000|2024-02-28 02:45:00|74.89|74.09|75.06|74.26|75.16|74.36|74.88|74.08|118
1709088600000|2024-02-28 02:50:00|75.07|74.27|75.03|74.23|75.13|74.33|75.01|74.21|57
1709088900000|2024-02-28 02:55:00|75.05|74.25|75.08|74.28|75.12|74.32|74.99|74.19|113
1709089200000|2024-02-28 03:00:00|75.06|74.26|74.93|74.13|75.06|74.26|74.89|74.09|91
1709089500000|2024-02-28 03:05:00|74.92|74.12|74.74|73.94|74.92|74.12|74.73|73.93|67
1709089800000|2024-02-28 03:10:00|74.75|73.95|74.54|73.74|74.77|73.97|74.51|73.71|88
1709090100000|2024-02-28 03:15:00|74.53|73.73|74.55|73.75|74.56|73.76|74.3|73.5|142
1709090400000|2024-02-28 03:20:00|74.58|73.78|74.55|73.75|74.58|73.78|74.44|73.64|100
1709090700000|2024-02-28 03:25:00|74.56|73.76|74.46|73.66|74.59|73.79|74.44|73.64|105
1709091000000|2024-02-28 03:30:00|74.45|73.65|74.26|73.46|74.5|73.7|74.24|73.44|88
1709091300000|2024-02-28 03:35:00|74.27|73.47|74.34|73.54|74.39|73.59|74.24|73.44|131
1709091600000|2024-02-28 03:40:00|74.35|73.55|74.38|73.58|74.45|73.65|74.34|73.54|121
1709091900000|2024-02-28 03:45:00|74.4|73.6|74.47|73.67|74.47|73.67|74.33|73.53|84
1709092200000|2024-02-28 03:50:00|74.48|73.68|74.46|73.66|74.52|73.72|74.44|73.64|120
1709092500000|2024-02-28 03:55:00|74.48|73.68|74.39|73.59|74.49|73.69|74.31|73.51|92
1709092800000|2024-02-28 04:00:00|74.38|73.58|74.51|73.71|74.59|73.79|74.38|73.58|166
1709093100000|2024-02-28 04:05:00|74.52|73.72|74.55|73.75|74.61|73.81|74.5|73.7|141
1709093400000|2024-02-28 04:10:00|74.54|73.74|74.66|73.86|74.66|73.86|74.53|73.73|64
1709093700000|2024-02-28 04:15:00|74.67|73.87|74.63|73.83|74.69|73.89|74.6|73.8|24
1709094000000|2024-02-28 04:20:00|74.64|73.84|74.67|73.87|74.71|73.91|74.59|73.79|120
1709094300000|2024-02-28 04:25:00|74.66|73.86|74.75|73.95|74.75|73.95|74.64|73.84|58
1709094600000|2024-02-28 04:30:00|74.72|73.92|74.81|74.01|74.84|74.04|74.71|73.91|114
1709094900000|2024-02-28 04:35:00|74.83|74.03|74.8|74|74.83|74.03|74.71|73.91|73
1709095200000|2024-02-28 04:40:00|74.81|74.01|74.82|74.02|74.85|74.05|74.79|73.99|65
1709095500000|2024-02-28 04:45:00|74.84|74.04|74.72|73.92|74.84|74.04|74.72|73.92|35
1709095800000|2024-02-28 04:50:00|74.74|73.94|74.69|73.89|74.77|73.97|74.64|73.84|25
1709096100000|2024-02-28 04:55:00|74.7|73.9|74.7|73.9|74.74|73.94|74.63|73.83|81
1709096400000|2024-02-28 05:00:00|74.71|73.91|74.66|73.86|74.73|73.93|74.65|73.85|33
1709096700000|2024-02-28 05:05:00|74.65|73.85|74.57|73.77|74.66|73.86|74.57|73.77|32
1709097000000|2024-02-28 05:10:00|74.58|73.78|74.59|73.79|74.67|73.87|74.55|73.75|61
1709097300000|2024-02-28 05:15:00|74.6|73.8|74.66|73.86|74.67|73.87|74.57|73.77|86
1709097600000|2024-02-28 05:20:00|74.63|73.83|74.67|73.87|74.68|73.88|74.62|73.82|81
1709097900000|2024-02-28 05:25:00|74.68|73.88|74.61|73.81|74.69|73.89|74.61|73.81|30
1709098200000|2024-02-28 05:30:00|74.63|73.83|74.65|73.85|74.69|73.89|74.62|73.82|36
1709098500000|2024-02-28 05:35:00|74.67|73.87|74.62|73.82|74.71|73.91|74.62|73.82|40
1709098800000|2024-02-28 05:40:00|74.63|73.83|74.62|73.82|74.64|73.84|74.6|73.8|20
1709099100000|2024-02-28 05:45:00|74.6|73.8|74.42|73.62|74.6|73.8|74.42|73.62|66
1709099400000|2024-02-28 05:50:00|74.44|73.64|74.38|73.58|74.45|73.65|74.36|73.56|50
1709099700000|2024-02-28 05:55:00|74.37|73.57|74.34|73.54|74.45|73.65|74.32|73.52|69
1709100000000|2024-02-28 06:00:00|74.35|73.55|74.38|73.58|74.4|73.6|74.32|73.52|104
1709100300000|2024-02-28 06:05:00|74.37|73.57|74.3|73.5|74.38|73.58|74.3|73.5|37
1709100600000|2024-02-28 06:10:00|74.29|73.49|74.15|73.35|74.31|73.51|74.15|73.35|39
1709100900000|2024-02-28 06:15:00|74.16|73.36|74.29|73.49|74.31|73.51|74.14|73.34|151
1709101200000|2024-02-28 06:20:00|74.3|73.5|74.31|73.51|74.37|73.57|74.28|73.48|161
1709101500000|2024-02-28 06:25:00|74.32|73.52|74.34|73.54|74.37|73.57|74.31|73.51|106
1709101800000|2024-02-28 06:30:00|74.35|73.55|74.34|73.54|74.38|73.58|74.33|73.53|81
1709102100000|2024-02-28 06:35:00|74.35|73.55|74.37|73.57|74.39|73.59|74.35|73.55|66
1709102400000|2024-02-28 06:40:00|74.39|73.59|74.29|73.49|74.39|73.59|74.28|73.48|61
1709102700000|2024-02-28 06:45:00|74.31|73.51|74.29|73.49|74.39|73.59|74.28|73.48|133
1709103000000|2024-02-28 06:50:00|74.28|73.48|74.25|73.45|74.28|73.48|74.21|73.41|54
1709103300000|2024-02-28 06:55:00|74.26|73.46|74.27|73.47|74.3|73.5|74.23|73.43|67
1709103600000|2024-02-28 07:00:00|74.28|73.48|74.33|73.53|74.35|73.55|74.25|73.45|62
1709103900000|2024-02-28 07:05:00|74.35|73.55|74.41|73.61|74.42|73.62|74.33|73.53|47
1709104200000|2024-02-28 07:10:00|74.4|73.6|74.41|73.61|74.42|73.62|74.34|73.54|34
1709104500000|2024-02-28 07:15:00|74.4|73.6|74.6|73.8|74.6|73.8|74.4|73.6|96
1709104800000|2024-02-28 07:20:00|74.61|73.81|74.67|73.87|74.68|73.88|74.59|73.79|170
1709105100000|2024-02-28 07:25:00|74.69|73.89|74.89|74.09|74.92|74.12|74.68|73.88|175
1709105400000|2024-02-28 07:30:00|74.9|74.1|74.75|73.95|74.91|74.11|74.74|73.94|109
1709105700000|2024-02-28 07:35:00|74.76|73.96|74.77|73.97|74.84|74.04|74.7|73.9|118
1709106000000|2024-02-28 07:40:00|74.78|73.98|74.93|74.13|75|74.2|74.77|73.97|220
1709106300000|2024-02-28 07:45:00|74.92|74.12|74.98|74.18|75|74.2|74.89|74.09|273
1709106600000|2024-02-28 07:50:00|74.99|74.19|75.35|74.55|75.38|74.58|74.98|74.18|303
1709106900000|2024-02-28 07:55:00|75.34|74.54|75.27|74.47|75.41|74.61|75.22|74.42|170
1709107200000|2024-02-28 08:00:00|75.29|74.49|75.41|74.61|75.54|74.74|75.15|74.35|343
1709107500000|2024-02-28 08:05:00|75.42|74.62|75.24|74.44|75.45|74.65|75.19|74.39|336
1709107800000|2024-02-28 08:10:00|75.22|74.42|75.07|74.27|75.31|74.51|74.93|74.13|373
1709108100000|2024-02-28 08:15:00|75.06|74.26|74.99|74.19|75.14|74.34|74.98|74.18|297
1709108400000|2024-02-28 08:20:00|74.98|74.18|75.18|74.38|75.26|74.46|74.98|74.18|370
1709108700000|2024-02-28 08:25:00|75.19|74.39|75.2|74.4|75.22|74.42|75.1|74.3|260
1709109000000|2024-02-28 08:30:00|75.21|74.41|75.04|74.24|75.21|74.41|74.94|74.14|201
1709109300000|2024-02-28 08:35:00|75.03|74.23|75.08|74.28|75.13|74.33|74.89|74.09|301
1709109600000|2024-02-28 08:40:00|75.1|74.3|75.16|74.36|75.2|74.4|75.07|74.27|190
1709109900000|2024-02-28 08:45:00|75.15|74.35|75.18|74.38|75.28|74.48|75.13|74.33|269
1709110200000|2024-02-28 08:50:00|75.17|74.37|75.5|74.7|75.51|74.71|75.12|74.32|244
1709110500000|2024-02-28 08:55:00|75.49|74.69|75.74|74.94|75.77|74.97|75.49|74.69|500
1709110800000|2024-02-28 09:00:00|75.71|74.91|75.22|74.42|75.72|74.92|75.14|74.34|543
1709111100000|2024-02-28 09:05:00|75.21|74.41|75.11|74.31|75.28|74.48|74.87|74.07|448
1709111400000|2024-02-28 09:10:00|75.1|74.3|75.55|74.75|75.79|74.99|75.03|74.23|534
1709111700000|2024-02-28 09:15:00|75.56|74.76|75.34|74.54|75.58|74.78|75.23|74.43|453
1709112000000|2024-02-28 09:20:00|75.33|74.53|75.22|74.42|75.35|74.55|75.07|74.27|428
1709112300000|2024-02-28 09:25:00|75.18|74.38|75.28|74.48|75.28|74.48|75.16|74.36|135
1709112600000|2024-02-28 09:30:00|75.29|74.49|75.54|74.74|75.58|74.78|75.29|74.49|171
1709112900000|2024-02-28 09:35:00|75.53|74.73|75.7|74.9|75.76|74.96|75.53|74.73|237
1709113200000|2024-02-28 09:40:00|75.71|74.91|75.57|74.77|75.72|74.92|75.52|74.72|54
1709113500000|2024-02-28 09:45:00|75.56|74.76|75.65|74.85|75.73|74.93|75.52|74.72|200
1709113800000|2024-02-28 09:50:00|75.66|74.86|75.8|75|75.85|75.05|75.63|74.83|262
1709114100000|2024-02-28 09:55:00|75.82|75.02|75.77|74.97|75.86|75.06|75.75|74.95|199
1709114400000|2024-02-28 10:00:00|75.78|74.98|75.8|75|75.94|75.14|75.76|74.96|198
1709114700000|2024-02-28 10:05:00|75.79|74.99|75.76|74.96|75.8|75|75.62|74.82|163
1709115000000|2024-02-28 10:10:00|75.74|74.94|75.8|75|75.8|75|75.66|74.86|63
1709115300000|2024-02-28 10:15:00|75.79|74.99|75.86|75.06|75.87|75.07|75.68|74.88|215
1709115600000|2024-02-28 10:20:00|75.85|75.05|76.12|75.32|76.26|75.46|75.85|75.05|324
1709115900000|2024-02-28 10:25:00|76.11|75.31|76.02|75.22|76.21|75.41|75.97|75.17|222
1709116200000|2024-02-28 10:30:00|76.03|75.23|75.85|75.05|76.11|75.31|75.81|75.01|234
1709116500000|2024-02-28 10:35:00|75.86|75.06|75.99|75.19|76.11|75.31|75.83|75.03|248
1709116800000|2024-02-28 10:40:00|75.97|75.17|75.98|75.18|76.01|75.21|75.89|75.09|110
1709117100000|2024-02-28 10:45:00|75.97|75.17|76.2|75.4|76.26|75.46|75.92|75.12|164
1709117400000|2024-02-28 10:50:00|76.21|75.41|76.23|75.43|76.28|75.48|76.09|75.29|317
1709117700000|2024-02-28 10:55:00|76.26|75.46|76.33|75.53|76.45|75.65|76.15|75.35|296
1709118000000|2024-02-28 11:00:00|76.35|75.55|76.29|75.49|76.35|75.55|76.15|75.35|204
1709118300000|2024-02-28 11:05:00|76.3|75.5|76.33|75.53|76.51|75.71|76.27|75.47|321
1709118600000|2024-02-28 11:10:00|76.34|75.54|76.14|75.34|76.36|75.56|76.11|75.31|242
1709118900000|2024-02-28 11:15:00|76.16|75.36|76.33|75.53|76.35|75.55|76.16|75.36|39
1709119200000|2024-02-28 11:20:00|76.3|75.5|76.25|75.45|76.3|75.5|76.19|75.39|128
1709119500000|2024-02-28 11:25:00|76.24|75.44|76.24|75.44|76.36|75.56|76.17|75.37|146
1709119800000|2024-02-28 11:30:00|76.25|75.45|76.25|75.45|76.27|75.47|76.11|75.31|206
1709120100000|2024-02-28 11:35:00|76.26|75.46|75.92|75.12|76.31|75.51|75.88|75.08|326
1709120400000|2024-02-28 11:40:00|75.93|75.13|75.73|74.93|76.08|75.28|75.71|74.91|434
1709120700000|2024-02-28 11:45:00|75.72|74.92|75.57|74.77|75.91|75.11|75.55|74.75|363
1709121000000|2024-02-28 11:50:00|75.58|74.78|75.15|74.35|75.58|74.78|74.4|73.6|477
1709121300000|2024-02-28 11:55:00|75.17|74.37|75.06|74.26|75.22|74.42|74.7|73.9|536
1709121600000|2024-02-28 12:00:00|75.03|74.23|75.58|74.78|75.61|74.81|74.97|74.17|402
1709121900000|2024-02-28 12:05:00|75.59|74.79|75.67|74.87|75.74|74.94|75.43|74.63|477
1709122200000|2024-02-28 12:10:00|75.68|74.88|75.73|74.93|75.83|75.03|75.65|74.85|374
1709122500000|2024-02-28 12:15:00|75.74|74.94|75.59|74.79|75.75|74.95|75.45|74.65|334
1709122800000|2024-02-28 12:20:00|75.6|74.8|75.45|74.65|75.72|74.92|75.44|74.64|486
1709123100000|2024-02-28 12:25:00|75.46|74.66|75.7|74.9|75.77|74.97|75.41|74.61|442
1709123400000|2024-02-28 12:30:00|75.71|74.91|75.64|74.84|75.75|74.95|75.54|74.74|438
1709123700000|2024-02-28 12:35:00|75.65|74.85|75.7|74.9|75.84|75.04|75.64|74.84|379
1709124000000|2024-02-28 12:40:00|75.69|74.89|75.7|74.9|75.78|74.98|75.64|74.84|255
1709124300000|2024-02-28 12:45:00|75.69|74.89|75.74|74.94|75.77|74.97|75.59|74.79|215
1709124600000|2024-02-28 12:50:00|75.75|74.95|75.65|74.85|75.78|74.98|75.65|74.85|112
1709124900000|2024-02-28 12:55:00|75.66|74.86|75.76|74.96|75.81|75.01|75.53|74.73|174
1709125200000|2024-02-28 13:00:00|75.78|74.98|75.79|74.99|75.81|75.01|75.69|74.89|228
1709125500000|2024-02-28 13:05:00|75.78|74.98|76.06|75.26|76.12|75.32|75.77|74.97|349
1709125800000|2024-02-28 13:10:00|76.05|75.25|75.76|74.96|76.11|75.31|75.61|74.81|352
1709126100000|2024-02-28 13:15:00|75.77|74.97|75.59|74.79|75.77|74.97|75.5|74.7|494
1709126400000|2024-02-28 13:20:00|75.57|74.77|76.13|75.33|76.16|75.36|75.54|74.74|459
1709126700000|2024-02-28 13:25:00|76.12|75.32|76.12|75.32|76.37|75.57|75.89|75.09|532
1709127000000|2024-02-28 13:30:00|76.11|75.31|76.31|75.51|76.4|75.6|75.95|75.15|447
1709127300000|2024-02-28 13:35:00|76.32|75.52|76.27|75.47|76.73|75.93|76.13|75.33|460
1709127600000|2024-02-28 13:40:00|76.26|75.46|76.14|75.34|76.37|75.57|76.13|75.33|324
1709127900000|2024-02-28 13:45:00|76.13|75.33|76.22|75.42|76.27|75.47|76.01|75.21|259
1709128200000|2024-02-28 13:50:00|76.19|75.39|76.11|75.31|76.21|75.41|76.01|75.21|286
1709128500000|2024-02-28 13:55:00|76.1|75.3|76.09|75.29|76.18|75.38|76|75.2|249
1709128800000|2024-02-28 14:00:00|76.1|75.3|76.27|75.47|76.34|75.54|76.08|75.28|297
1709129100000|2024-02-28 14:05:00|76.3|75.5|76.32|75.52|76.37|75.57|76.09|75.29|189
1709129400000|2024-02-28 14:10:00|76.33|75.53|76.09|75.29|76.34|75.54|76.07|75.27|64
1709129700000|2024-02-28 14:15:00|76.08|75.28|76.22|75.42|76.23|75.43|75.94|75.14|249
1709130000000|2024-02-28 14:20:00|76.21|75.41|75.84|75.04|76.24|75.44|75.65|74.85|261
1709130300000|2024-02-28 14:25:00|75.86|75.06|75.44|74.64|75.87|75.07|75.28|74.48|470
1709130600000|2024-02-28 14:30:00|75.45|74.65|75.11|74.31|75.51|74.71|75.11|74.31|507
1709130900000|2024-02-28 14:35:00|75.12|74.32|75.34|74.54|75.49|74.69|75.12|74.32|463
1709131200000|2024-02-28 14:40:00|75.35|74.55|75.41|74.61|75.47|74.67|75.32|74.52|246
1709131500000|2024-02-28 14:45:00|75.42|74.62|75.1|74.3|75.45|74.65|75.01|74.21|278
1709131800000|2024-02-28 14:50:00|75.11|74.31|75.41|74.61|75.44|74.64|75.1|74.3|349
1709132100000|2024-02-28 14:55:00|75.42|74.62|75.48|74.68|75.74|74.94|75.39|74.59|427
1709132400000|2024-02-28 15:00:00|75.47|74.67|75.41|74.61|75.74|74.94|75.41|74.61|405
1709132700000|2024-02-28 15:05:00|75.42|74.62|75.46|74.66|75.48|74.68|75.23|74.43|321
1709133000000|2024-02-28 15:10:00|75.47|74.67|75.59|74.79|75.59|74.79|75.36|74.56|212
1709133300000|2024-02-28 15:15:00|75.6|74.8|75.75|74.95|75.75|74.95|75.52|74.72|372
1709133600000|2024-02-28 15:20:00|75.74|74.94|75.81|75.01|75.82|75.02|75.65|74.85|343
1709133900000|2024-02-28 15:25:00|75.82|75.02|75.73|74.93|75.92|75.12|75.67|74.87|274
1709134200000|2024-02-28 15:30:00|75.72|74.92|75.72|74.92|75.74|74.94|75.4|74.6|261
1709134500000|2024-02-28 15:35:00|75.74|74.94|75.74|74.94|75.82|75.02|75.64|74.84|244
1709134800000|2024-02-28 15:40:00|75.72|74.92|75.47|74.67|75.85|75.05|75.44|74.64|214
1709135100000|2024-02-28 15:45:00|75.48|74.68|75.37|74.57|75.58|74.78|75.31|74.51|271
1709135400000|2024-02-28 15:50:00|75.36|74.56|75.39|74.59|75.43|74.63|75.31|74.51|232
1709135700000|2024-02-28 15:55:00|75.38|74.58|75.41|74.61|75.44|74.64|75.3|74.5|247
1709136000000|2024-02-28 16:00:00|75.4|74.6|75.51|74.71|75.62|74.82|75.36|74.56|404
1709136300000|2024-02-28 16:05:00|75.52|74.72|75.58|74.78|75.84|75.04|75.46|74.66|436
1709136600000|2024-02-28 16:10:00|75.6|74.8|75.74|74.94|75.82|75.02|75.57|74.77|254
1709136900000|2024-02-28 16:15:00|75.73|74.93|76.23|75.43|76.23|75.43|75.73|74.93|251
1709137200000|2024-02-28 16:20:00|76.24|75.44|76.28|75.48|76.31|75.51|76.07|75.27|387
1709137500000|2024-02-28 16:25:00|76.3|75.5|76.5|75.7|76.57|75.77|76.21|75.41|414
1709137800000|2024-02-28 16:30:00|76.49|75.69|76.58|75.78|76.59|75.79|76.25|75.45|477
1709138100000|2024-02-28 16:35:00|76.59|75.79|76.58|75.78|76.68|75.88|76.48|75.68|444
1709138400000|2024-02-28 16:40:00|76.59|75.79|76.4|75.6|76.65|75.85|76.32|75.52|319
1709138700000|2024-02-28 16:45:00|76.39|75.59|76.89|76.09|77.12|76.32|76.39|75.59|526
1709139000000|2024-02-28 16:50:00|76.9|76.1|77.18|76.38|77.19|76.39|76.6|75.8|514
1709139300000|2024-02-28 16:55:00|77.15|76.35|77.76|76.96|77.87|77.07|77.1|76.3|506
1709139600000|2024-02-28 17:00:00|77.74|76.94|77.95|77.15|77.97|77.17|77.41|76.61|661
1709139900000|2024-02-28 17:05:00|77.94|77.14|77.8|77|78.03|77.23|77.65|76.85|699
1709140200000|2024-02-28 17:10:00|77.78|76.98|78.3|77.5|78.35|77.55|77.53|76.73|700
1709140500000|2024-02-28 17:15:00|78.29|77.49|77.44|76.64|78.32|77.52|77.41|76.61|721
1709140800000|2024-02-28 17:20:00|77.42|76.62|76.64|75.84|77.59|76.79|76.63|75.83|779
1709141100000|2024-02-28 17:25:00|76.62|75.82|75.71|74.91|76.64|75.84|75.64|74.84|850
1709141400000|2024-02-28 17:30:00|75.73|74.93|72.85|72.05|75.81|75.01|70.61|69.81|967
1709141700000|2024-02-28 17:35:00|72.77|71.97|73.16|72.36|73.47|72.67|72.12|71.32|931
1709142000000|2024-02-28 17:40:00|73.18|72.38|74.27|73.47|74.29|73.49|73.02|72.22|781
1709142300000|2024-02-28 17:45:00|74.28|73.48|74.87|74.07|74.88|74.08|73.77|72.97|737
1709142600000|2024-02-28 17:50:00|74.88|74.08|74.64|73.84|75.05|74.25|74.23|73.43|857
1709142900000|2024-02-28 17:55:00|74.63|73.83|74.51|73.71|74.94|74.14|74.3|73.5|687
1709143200000|2024-02-28 18:00:00|74.53|73.73|73.72|72.92|74.87|74.07|73.7|72.9|767
1709143500000|2024-02-28 18:05:00|73.77|72.97|73.47|72.67|73.87|73.07|73.24|72.44|841
1709143800000|2024-02-28 18:10:00|73.46|72.66|73.62|72.82|73.69|72.89|73.14|72.34|581
1709144100000|2024-02-28 18:15:00|73.6|72.8|72.99|72.19|73.64|72.84|72.99|72.19|266
1709144400000|2024-02-28 18:20:00|73|72.2|72.65|71.85|73.19|72.39|71.84|71.04|749
1709144700000|2024-02-28 18:25:00|72.64|71.84|73.12|72.32|73.15|72.35|72.07|71.27|686
1709145000000|2024-02-28 18:30:00|73.11|72.31|73.28|72.48|73.29|72.49|72.93|72.13|484
1709145300000|2024-02-28 18:35:00|73.29|72.49|72.95|72.15|73.41|72.61|72.88|72.08|448
1709145600000|2024-02-28 18:40:00|72.96|72.16|73.26|72.46|73.47|72.67|72.96|72.16|355
1709145900000|2024-02-28 18:45:00|73.28|72.48|73.56|72.76|73.73|72.93|73.21|72.41|438
1709146200000|2024-02-28 18:50:00|73.57|72.77|73.42|72.62|73.62|72.82|73.19|72.39|494
1709146500000|2024-02-28 18:55:00|73.43|72.63|73.73|72.93|73.81|73.01|73.4|72.6|307
1709146800000|2024-02-28 19:00:00|73.75|72.95|73.82|73.02|73.97|73.17|73.75|72.95|345
1709147100000|2024-02-28 19:05:00|73.83|73.03|73.57|72.77|73.86|73.06|73.57|72.77|386
1709147400000|2024-02-28 19:10:00|73.55|72.75|73.18|72.38|73.55|72.75|73.17|72.37|420
1709147700000|2024-02-28 19:15:00|73.17|72.37|73.4|72.6|73.62|72.82|73.17|72.37|395
1709148000000|2024-02-28 19:20:00|73.39|72.59|73.45|72.65|73.48|72.68|73.27|72.47|392
1709148300000|2024-02-28 19:25:00|73.46|72.66|73.71|72.91|73.71|72.91|73.38|72.58|374
1709148600000|2024-02-28 19:30:00|73.7|72.9|73.48|72.68|73.72|72.92|73.28|72.48|322
1709148900000|2024-02-28 19:35:00|73.49|72.69|73.25|72.45|73.52|72.72|73.25|72.45|339
1709149200000|2024-02-28 19:40:00|73.27|72.47|73.35|72.55|73.36|72.56|73.06|72.26|350
1709149500000|2024-02-28 19:45:00|73.33|72.53|73.34|72.54|73.46|72.66|73.09|72.29|436
1709149800000|2024-02-28 19:50:00|73.33|72.53|73.43|72.63|73.47|72.67|73.28|72.48|306
1709150100000|2024-02-28 19:55:00|73.44|72.64|73.42|72.62|73.52|72.72|73.38|72.58|252
1709150400000|2024-02-28 20:00:00|73.41|72.61|73.34|72.54|73.64|72.84|73.31|72.51|242
1709150700000|2024-02-28 20:05:00|73.35|72.55|73.15|72.35|73.4|72.6|72.92|72.12|431
1709151000000|2024-02-28 20:10:00|73.12|72.32|73.22|72.42|73.32|72.52|73.09|72.29|314
1709151300000|2024-02-28 20:15:00|73.23|72.43|73.29|72.49|73.29|72.49|73.11|72.31|333
1709151600000|2024-02-28 20:20:00|73.28|72.48|73.25|72.45|73.45|72.65|73.16|72.36|443
1709151900000|2024-02-28 20:25:00|73.23|72.43|73.19|72.39|73.43|72.63|73.18|72.38|331
1709152200000|2024-02-28 20:30:00|73.18|72.38|73.64|72.84|73.64|72.84|73.18|72.38|315
1709152500000|2024-02-28 20:35:00|73.63|72.83|73.84|73.04|73.89|73.09|73.54|72.74|276
1709152800000|2024-02-28 20:40:00|73.85|73.05|73.81|73.01|73.89|73.09|73.78|72.98|136
1709153100000|2024-02-28 20:45:00|73.8|73|73.94|73.14|73.98|73.18|73.8|73|216
1709153400000|2024-02-28 20:50:00|73.95|73.15|74.08|73.28|74.09|73.29|73.93|73.13|312
1709153700000|2024-02-28 20:55:00|74.07|73.27|74.06|73.26|74.08|73.28|73.93|73.13|197
1709154000000|2024-02-28 21:00:00|74.08|73.28|73.83|73.03|74.09|73.29|73.75|72.95|249
1709154300000|2024-02-28 21:05:00|73.82|73.02|73.58|72.78|73.85|73.05|73.54|72.74|144
1709154600000|2024-02-28 21:10:00|73.57|72.77|73.85|73.05|73.87|73.07|73.55|72.75|216
1709154900000|2024-02-28 21:15:00|73.84|73.04|73.99|73.19|74|73.2|73.83|73.03|152
1709155200000|2024-02-28 21:20:00|74.01|73.21|74.09|73.29|74.12|73.32|74|73.2|153
1709155500000|2024-02-28 21:25:00|74.1|73.3|74.29|73.49|74.3|73.5|74.03|73.23|178
1709155800000|2024-02-28 21:30:00|74.3|73.5|74.3|73.5|74.33|73.53|74.11|73.31|217
1709156100000|2024-02-28 21:35:00|74.29|73.49|74.4|73.6|74.41|73.61|74.24|73.44|186
1709156400000|2024-02-28 21:40:00|74.39|73.59|74.37|73.57|74.42|73.62|74.32|73.52|101
1709156700000|2024-02-28 21:45:00|74.36|73.56|74.38|73.58|74.41|73.61|74.25|73.45|241
1709157000000|2024-02-28 21:50:00|74.37|73.57|74.29|73.49|74.4|73.6|74.24|73.44|218
1709157300000|2024-02-28 21:55:00|74.3|73.5|74.28|73.48|74.32|73.52|74.24|73.44|155
1709157600000|2024-02-28 22:00:00|74.27|73.47|74.43|73.63|74.5|73.7|74.26|73.46|140
1709157900000|2024-02-28 22:05:00|74.44|73.64|74.5|73.7|74.52|73.72|74.43|73.63|76
1709158200000|2024-02-28 22:10:00|74.51|73.71|74.55|73.75|74.58|73.78|74.49|73.69|111
1709158500000|2024-02-28 22:15:00|74.56|73.76|74.62|73.82|74.64|73.84|74.54|73.74|94
1709158800000|2024-02-28 22:20:00|74.61|73.81|74.77|73.97|74.79|73.99|74.55|73.75|153
1709159100000|2024-02-28 22:25:00|74.78|73.98|74.79|73.99|74.81|74.01|74.74|73.94|97
1709159400000|2024-02-28 22:30:00|74.78|73.98|74.52|73.72|74.78|73.98|74.51|73.71|163
1709159700000|2024-02-28 22:35:00|74.51|73.71|74.68|73.88|74.68|73.88|74.47|73.67|125
1709160000000|2024-02-28 22:40:00|74.67|73.87|74.74|73.94|74.74|73.94|74.66|73.86|89
1709160300000|2024-02-28 22:45:00|74.73|73.93|74.79|73.99|74.79|73.99|74.67|73.87|50
1709160600000|2024-02-28 22:50:00|74.8|74|74.93|74.13|74.94|74.14|74.79|73.99|76
1709160900000|2024-02-28 22:55:00|74.94|74.14|74.91|74.11|74.97|74.17|74.88|74.08|49
1709161200000|2024-02-28 23:00:00|74.92|74.12|74.93|74.13|74.95|74.15|74.91|74.11|54
1709161500000|2024-02-28 23:05:00|74.96|74.16|75.05|74.25|75.05|74.25|74.91|74.11|98
1709161800000|2024-02-28 23:10:00|75.03|74.23|75.07|74.27|75.08|74.28|74.94|74.14|139
1709162100000|2024-02-28 23:15:00|75.06|74.26|75.25|74.45|75.29|74.49|75.02|74.22|389
1709162400000|2024-02-28 23:20:00|75.26|74.46|75.29|74.49|75.34|74.54|75.01|74.21|379
1709162700000|2024-02-28 23:25:00|75.28|74.48|75.37|74.57|75.38|74.58|75.22|74.42|285
1709163000000|2024-02-28 23:30:00|75.36|74.56|75.3|74.5|75.37|74.57|75.2|74.4|257
1709163300000|2024-02-28 23:35:00|75.33|74.53|75.31|74.51|75.37|74.57|75.22|74.42|300
1709163600000|2024-02-28 23:40:00|75.28|74.48|75.23|74.43|75.35|74.55|75.2|74.4|296
1709163900000|2024-02-28 23:45:00|75.24|74.44|75.1|74.3|75.28|74.48|74.96|74.16|271
1709164200000|2024-02-28 23:50:00|75.11|74.31|74.95|74.15|75.14|74.34|74.87|74.07|359
1709164500000|2024-02-28 23:55:00|74.93|74.13|74.93|74.13|74.97|74.17|74.86|74.06|326
1709164800000|2024-02-29 00:00:00|74.9|74.1|74.8|74|75|74.2|74.6|73.8|398
1709165100000|2024-02-29 00:05:00|74.81|74.01|74.85|74.05|74.89|74.09|74.7|73.9|367
1709165400000|2024-02-29 00:10:00|74.87|74.07|74.4|73.6|74.88|74.08|74.32|73.52|280
1709165700000|2024-02-29 00:15:00|74.39|73.59|74.66|73.86|74.77|73.97|74.39|73.59|537
1709166000000|2024-02-29 00:20:00|74.67|73.87|75.02|74.22|75.04|74.24|74.57|73.77|506
1709166300000|2024-02-29 00:25:00|75.04|74.24|75.03|74.23|75.11|74.31|74.9|74.1|361
1709166600000|2024-02-29 00:30:00|75|74.2|75.21|74.41|75.23|74.43|75|74.2|341
1709166900000|2024-02-29 00:35:00|75.2|74.4|75.89|75.09|75.9|75.1|75.2|74.4|99
1709167200000|2024-02-29 00:40:00|75.88|75.08|75.65|74.85|75.88|75.08|75.57|74.77|123
1709167500000|2024-02-29 00:45:00|75.63|74.83|75.47|74.67|75.77|74.97|75.4|74.6|410
1709167800000|2024-02-29 00:50:00|75.49|74.69|75.74|74.94|75.75|74.95|75.41|74.61|465
1709168100000|2024-02-29 00:55:00|75.77|74.97|76|75.2|76.14|75.34|75.74|74.94|531
1709168400000|2024-02-29 01:00:00|76.01|75.21|75.83|75.03|76.08|75.28|75.75|74.95|383
1709168700000|2024-02-29 01:05:00|75.82|75.02|75.73|74.93|75.89|75.09|75.64|74.84|133
1709169000000|2024-02-29 01:10:00|75.72|74.92|75.88|75.08|75.88|75.08|75.54|74.74|249
1709169300000|2024-02-29 01:15:00|75.89|75.09|76.41|75.61|76.6|75.8|75.88|75.08|466
1709169600000|2024-02-29 01:20:00|76.4|75.6|76.63|75.83|76.67|75.87|76.34|75.54|325
1709169900000|2024-02-29 01:25:00|76.64|75.84|76.48|75.68|76.65|75.85|76.25|75.45|482
1709170200000|2024-02-29 01:30:00|76.49|75.69|76.39|75.59|76.61|75.81|76.34|75.54|344
1709170500000|2024-02-29 01:35:00|76.42|75.62|76.36|75.56|76.46|75.66|76.29|75.49|238
1709170800000|2024-02-29 01:40:00|76.38|75.58|76.65|75.85|76.69|75.89|76.21|75.41|140
1709171100000|2024-02-29 01:45:00|76.64|75.84|76.34|75.54|76.66|75.86|76.26|75.46|200
1709171400000|2024-02-29 01:50:00|76.36|75.56|76.38|75.58|76.41|75.61|76.25|75.45|231
1709171700000|2024-02-29 01:55:00|76.36|75.56|76.37|75.57|76.41|75.61|76.28|75.48|272
1709172000000|2024-02-29 02:00:00|76.36|75.56|76.75|75.95|76.76|75.96|76.27|75.47|258
1709172300000|2024-02-29 02:05:00|76.74|75.94|76.77|75.97|76.81|76.01|76.54|75.74|409
1709172600000|2024-02-29 02:10:00|76.75|75.95|76.52|75.72|76.77|75.97|76.42|75.62|364
1709172900000|2024-02-29 02:15:00|76.51|75.71|76.49|75.69|76.59|75.79|76.33|75.53|302
1709173200000|2024-02-29 02:20:00|76.43|75.63|76.33|75.53|76.47|75.67|76.27|75.47|128
1709173500000|2024-02-29 02:25:00|76.49|75.69|76.43|75.63|76.5|75.7|76.43|75.63|25
1709173800000|2024-02-29 02:30:00|76.44|75.64|76.63|75.83|76.64|75.84|76.4|75.6|130
1709174100000|2024-02-29 02:35:00|76.64|75.84|76.55|75.75|76.65|75.85|76.42|75.62|264
1709174400000|2024-02-29 02:40:00|76.54|75.74|76.47|75.67|76.54|75.74|76.38|75.58|242
1709174700000|2024-02-29 02:45:00|76.46|75.66|76.5|75.7|76.63|75.83|76.45|75.65|262
1709175000000|2024-02-29 02:50:00|76.51|75.71|76.59|75.79|76.62|75.82|76.47|75.67|299
1709175300000|2024-02-29 02:55:00|76.58|75.78|76.92|76.12|76.94|76.14|76.54|75.74|215
1709175600000|2024-02-29 03:00:00|76.89|76.09|76.78|75.98|76.95|76.15|76.69|75.89|213
1709175900000|2024-02-29 03:05:00|76.76|75.96|77.07|76.27|77.09|76.29|76.75|75.95|332
1709176200000|2024-02-29 03:10:00|77.08|76.28|77.01|76.21|77.09|76.29|76.93|76.13|287
1709176500000|2024-02-29 03:15:00|77.03|76.23|76.7|75.9|77.05|76.25|76.68|75.88|231
1709176800000|2024-02-29 03:20:00|76.72|75.92|76.49|75.69|76.73|75.93|76.41|75.61|235
1709177100000|2024-02-29 03:25:00|76.42|75.62|76.44|75.64|76.49|75.69|76.38|75.58|166
1709177400000|2024-02-29 03:30:00|76.45|75.65|76.74|75.94|76.76|75.96|76.36|75.56|323
1709177700000|2024-02-29 03:35:00|76.76|75.96|76.67|75.87|76.85|76.05|76.62|75.82|371
1709178000000|2024-02-29 03:40:00|76.66|75.86|76.9|76.1|76.9|76.1|76.64|75.84|235
1709178300000|2024-02-29 03:45:00|76.91|76.11|77.07|76.27|77.07|76.27|76.9|76.1|196
1709178600000|2024-02-29 03:50:00|77.06|76.26|77.05|76.25|77.08|76.28|76.97|76.17|230
1709178900000|2024-02-29 03:55:00|77.04|76.24|77.34|76.54|77.44|76.64|77.04|76.24|416
1709179200000|2024-02-29 04:00:00|77.33|76.53|77.33|76.53|77.56|76.76|77.23|76.43|379
1709179500000|2024-02-29 04:05:00|77.34|76.54|78.13|77.33|78.16|77.36|77.29|76.49|376
1709179800000|2024-02-29 04:10:00|78.14|77.34|79.23|78.43|79.31|78.51|77.87|77.07|629
1709180100000|2024-02-29 04:15:00|79.21|78.41|80.33|79.53|80.33|79.53|79.12|78.32|587
1709180400000|2024-02-29 04:20:00|80.31|79.51|81.23|80.43|81.68|80.88|79.93|79.13|748
1709180700000|2024-02-29 04:25:00|81.22|80.42|81.71|80.91|81.75|80.95|80.88|80.08|654
1709181000000|2024-02-29 04:30:00|81.72|80.92|82.58|81.78|82.69|81.89|81.39|80.59|637
1709181300000|2024-02-29 04:35:00|82.59|81.79|81.83|81.03|82.59|81.79|81.61|80.81|370
1709181600000|2024-02-29 04:40:00|81.82|81.02|81.85|81.05|81.88|81.08|81.64|80.84|374
1709181900000|2024-02-29 04:45:00|81.81|81.01|82.28|81.48|82.4|81.6|81.76|80.96|429
1709182200000|2024-02-29 04:50:00|82.29|81.49|82.72|81.92|82.72|81.92|82.21|81.41|454
1709182500000|2024-02-29 04:55:00|82.71|81.91|83.7|82.9|84.28|83.48|82.44|81.64|614
1709182800000|2024-02-29 05:00:00|83.66|82.86|84.14|83.34|84.95|84.15|83.64|82.84|670
1709183100000|2024-02-29 05:05:00|84.15|83.35|83.07|82.27|84.45|83.65|83.06|82.26|573
1709183400000|2024-02-29 05:10:00|83.05|82.25|82.9|82.1|83.07|82.27|82.36|81.56|398
1709183700000|2024-02-29 05:15:00|82.88|82.08|82.55|81.75|82.94|82.14|82.55|81.75|311
1709184000000|2024-02-29 05:20:00|82.54|81.74|82.66|81.86|82.75|81.95|82.42|81.62|298
1709184300000|2024-02-29 05:25:00|82.65|81.85|82.77|81.97|82.93|82.13|82.6|81.8|299
1709184600000|2024-02-29 05:30:00|82.76|81.96|82.64|81.84|82.81|82.01|82.58|81.78|234
1709184900000|2024-02-29 05:35:00|82.62|81.82|82.5|81.7|82.78|81.98|82.19|81.39|411
1709185200000|2024-02-29 05:40:00|82.51|81.71|82.48|81.68|82.69|81.89|82.46|81.66|439
1709185500000|2024-02-29 05:45:00|82.49|81.69|82.63|81.83|82.68|81.88|82.49|81.69|379
1709185800000|2024-02-29 05:50:00|82.62|81.82|83|82.2|83.01|82.21|82.61|81.81|448
1709186100000|2024-02-29 05:55:00|82.99|82.19|83.32|82.52|83.49|82.69|82.96|82.16|557
1709186400000|2024-02-29 06:00:00|83.34|82.54|83.36|82.56|83.43|82.63|83.07|82.27|489
1709186700000|2024-02-29 06:05:00|83.35|82.55|83.28|82.48|83.53|82.73|83.26|82.46|447
1709187000000|2024-02-29 06:10:00|83.26|82.46|83.4|82.6|83.54|82.74|83.15|82.35|245
1709187300000|2024-02-29 06:15:00|83.39|82.59|83.53|82.73|83.55|82.75|83.33|82.53|401
1709187600000|2024-02-29 06:20:00|83.55|82.75|83.64|82.84|83.68|82.88|83.34|82.54|416
1709187900000|2024-02-29 06:25:00|83.65|82.85|83.33|82.53|83.76|82.96|83.32|82.52|288
1709188200000|2024-02-29 06:30:00|83.34|82.54|83.04|82.24|83.36|82.56|82.96|82.16|375
1709188500000|2024-02-29 06:35:00|83.05|82.25|83.14|82.34|83.26|82.46|82.99|82.19|354
1709188800000|2024-02-29 06:40:00|83.15|82.35|83.63|82.83|83.64|82.84|83.15|82.35|383
1709189100000|2024-02-29 06:45:00|83.64|82.84|83.18|82.38|83.69|82.89|83.18|82.38|418
1709189400000|2024-02-29 06:50:00|83.17|82.37|82.73|81.93|83.24|82.44|82.7|81.9|377
1709189700000|2024-02-29 06:55:00|82.74|81.94|82.83|82.03|82.84|82.04|82.53|81.73|239
1709190000000|2024-02-29 07:00:00|82.84|82.04|82.66|81.86|82.87|82.07|82.55|81.75|222
1709190300000|2024-02-29 07:05:00|82.67|81.87|82.56|81.76|82.73|81.93|82.49|81.69|109
1709190600000|2024-02-29 07:10:00|82.57|81.77|82.46|81.66|82.72|81.92|82.43|81.63|136
1709190900000|2024-02-29 07:15:00|82.45|81.65|81.98|81.18|82.45|81.65|81.9|81.1|279
1709191200000|2024-02-29 07:20:00|81.97|81.17|81.8|81|82.03|81.23|81.7|80.9|244
1709191500000|2024-02-29 07:25:00|81.79|80.99|81.73|80.93|82.1|81.3|81.73|80.93|445
1709191800000|2024-02-29 07:30:00|81.74|80.94|82.43|81.63|82.44|81.64|81.73|80.93|397
1709192100000|2024-02-29 07:35:00|82.44|81.64|82.49|81.69|82.62|81.82|82.41|81.61|376
1709192400000|2024-02-29 07:40:00|82.5|81.7|82.48|81.68|82.67|81.87|82.48|81.68|266
1709192700000|2024-02-29 07:45:00|82.49|81.69|82.5|81.7|82.68|81.88|82.43|81.63|351
1709193000000|2024-02-29 07:50:00|82.51|81.71|82.63|81.83|82.79|81.99|82.5|81.7|281
1709193300000|2024-02-29 07:55:00|82.64|81.84|82.71|81.91|82.91|82.11|82.64|81.84|245
1709193600000|2024-02-29 08:00:00|82.7|81.9|82.54|81.74|82.8|82|82.53|81.73|193
1709193900000|2024-02-29 08:05:00|82.51|81.71|82.47|81.67|82.62|81.82|82.42|81.62|199
1709194200000|2024-02-29 08:10:00|82.46|81.66|82.32|81.52|82.47|81.67|82.26|81.46|194
1709194500000|2024-02-29 08:15:00|82.33|81.53|82.36|81.56|82.41|81.61|82.22|81.42|238
1709194800000|2024-02-29 08:20:00|82.34|81.54|82.35|81.55|82.57|81.77|82.33|81.53|326
1709195100000|2024-02-29 08:25:00|82.34|81.54|82.46|81.66|82.46|81.66|81.98|81.18|383
1709195400000|2024-02-29 08:30:00|82.47|81.67|82.78|81.98|83.05|82.25|82.45|81.65|480
1709195700000|2024-02-29 08:35:00|82.77|81.97|82.72|81.92|82.86|82.06|82.69|81.89|202
1709196000000|2024-02-29 08:40:00|82.7|81.9|82.81|82.01|82.87|82.07|82.66|81.86|265
1709196300000|2024-02-29 08:45:00|82.8|82|83.03|82.23|83.05|82.25|82.79|81.99|330
1709196600000|2024-02-29 08:50:00|83.05|82.25|83.03|82.23|83.1|82.3|82.89|82.09|265
1709196900000|2024-02-29 08:55:00|83.04|82.24|83.01|82.21|83.09|82.29|82.95|82.15|205
1709197200000|2024-02-29 09:00:00|83|82.2|82.9|82.1|83.03|82.23|82.73|81.93|204
1709197500000|2024-02-29 09:05:00|82.89|82.09|82.86|82.06|82.97|82.17|82.84|82.04|189
1709197800000|2024-02-29 09:10:00|82.85|82.05|82.61|81.81|82.92|82.12|82.38|81.58|261
1709198100000|2024-02-29 09:15:00|82.57|81.77|82.28|81.48|82.57|81.77|82.23|81.43|362
1709198400000|2024-02-29 09:20:00|82.29|81.49|82.25|81.45|82.41|81.61|82.18|81.38|325
1709198700000|2024-02-29 09:25:00|82.26|81.46|82.04|81.24|82.3|81.5|81.96|81.16|345
1709199000000|2024-02-29 09:30:00|82.03|81.23|82.55|81.75|82.56|81.76|81.8|81|419
1709199300000|2024-02-29 09:35:00|82.53|81.73|82.59|81.79|82.65|81.85|82.47|81.67|245
1709199600000|2024-02-29 09:40:00|82.6|81.8|82.6|81.8|82.69|81.89|82.46|81.66|175
1709199900000|2024-02-29 09:45:00|82.58|81.78|82.44|81.64|82.61|81.81|82.11|81.31|258
1709200200000|2024-02-29 09:50:00|82.43|81.63|82.49|81.69|82.64|81.84|82.42|81.62|164
1709200500000|2024-02-29 09:55:00|82.5|81.7|82.22|81.42|82.5|81.7|82.2|81.4|187
1709200800000|2024-02-29 10:00:00|82.21|81.41|82.01|81.21|82.3|81.5|81.88|81.08|336
1709201100000|2024-02-29 10:05:00|82|81.2|82.03|81.23|82.1|81.3|81.85|81.05|374
1709201400000|2024-02-29 10:10:00|82.02|81.22|82.06|81.26|82.18|81.38|81.85|81.05|318
1709201700000|2024-02-29 10:15:00|82.05|81.25|82.45|81.65|82.48|81.68|81.94|81.14|316
1709202000000|2024-02-29 10:20:00|82.47|81.67|82.56|81.76|82.59|81.79|82.41|81.61|154
1709202300000|2024-02-29 10:25:00|82.57|81.77|82.83|82.03|82.83|82.03|82.57|81.77|82
1709202600000|2024-02-29 10:30:00|82.84|82.04|82.9|82.1|82.91|82.11|82.6|81.8|253
1709202900000|2024-02-29 10:35:00|82.91|82.11|82.76|81.96|82.95|82.15|82.73|81.93|166
1709203200000|2024-02-29 10:40:00|82.77|81.97|82.7|81.9|82.91|82.11|82.69|81.89|120
1709203500000|2024-02-29 10:45:00|82.71|81.91|82.74|81.94|82.81|82.01|82.64|81.84|117
1709203800000|2024-02-29 10:50:00|82.73|81.93|82.73|81.93|82.82|82.02|82.69|81.89|96
1709204100000|2024-02-29 10:55:00|82.74|81.94|82.85|82.05|82.88|82.08|82.68|81.88|144
1709204400000|2024-02-29 11:00:00|82.83|82.03|82.74|81.94|82.86|82.06|82.66|81.86|189
1709204700000|2024-02-29 11:05:00|82.73|81.93|82.87|82.07|82.87|82.07|82.67|81.87|176
1709205000000|2024-02-29 11:10:00|82.88|82.08|83.06|82.26|83.18|82.38|82.85|82.05|198
1709205300000|2024-02-29 11:15:00|83.07|82.27|82.84|82.04|83.07|82.27|82.82|82.02|210
1709205600000|2024-02-29 11:20:00|82.83|82.03|82.74|81.94|82.83|82.03|82.68|81.88|224
1709205900000|2024-02-29 11:25:00|82.73|81.93|82.55|81.75|82.73|81.93|82.54|81.74|164
1709206200000|2024-02-29 11:30:00|82.58|81.78|82.8|82|82.8|82|82.43|81.63|324
1709206500000|2024-02-29 11:35:00|82.81|82.01|82.7|81.9|82.94|82.14|82.66|81.86|284
1709206800000|2024-02-29 11:40:00|82.71|81.91|82.6|81.8|82.75|81.95|82.5|81.7|283
1709207100000|2024-02-29 11:45:00|82.61|81.81|82.47|81.67|82.64|81.84|82.41|81.61|278
1709207400000|2024-02-29 11:50:00|82.48|81.68|82.43|81.63|82.59|81.79|82.4|81.6|247
1709207700000|2024-02-29 11:55:00|82.42|81.62|82.42|81.62|82.53|81.73|82.4|81.6|135
1709208000000|2024-02-29 12:00:00|82.41|81.61|82.18|81.38|82.52|81.72|82.15|81.35|210
1709208300000|2024-02-29 12:05:00|82.19|81.39|82.11|81.31|82.19|81.39|81.65|80.85|387
1709208600000|2024-02-29 12:10:00|82.1|81.3|81.64|80.84|82.1|81.3|81.33|80.53|405
1709208900000|2024-02-29 12:15:00|81.63|80.83|82.23|81.43|82.23|81.43|81.56|80.76|347
1709209200000|2024-02-29 12:20:00|82.22|81.42|82.36|81.56|82.4|81.6|82.16|81.36|223
1709209500000|2024-02-29 12:25:00|82.34|81.54|82.25|81.45|82.48|81.68|82.13|81.33|234
1709209800000|2024-02-29 12:30:00|82.23|81.43|82.26|81.46|82.43|81.63|82.12|81.32|291
1709210100000|2024-02-29 12:35:00|82.27|81.47|82.39|81.59|82.42|81.62|82.22|81.42|254
1709210400000|2024-02-29 12:40:00|82.38|81.58|82.69|81.89|82.77|81.97|82.37|81.57|224
1709210700000|2024-02-29 12:45:00|82.68|81.88|82.7|81.9|82.71|81.91|82.5|81.7|259
1709211000000|2024-02-29 12:50:00|82.71|81.91|82.85|82.05|82.92|82.12|82.69|81.89|225
1709211300000|2024-02-29 12:55:00|82.86|82.06|82.92|82.12|83.07|82.27|82.85|82.05|192
1709211600000|2024-02-29 13:00:00|82.9|82.1|82.76|81.96|83.27|82.47|82.71|81.91|323
1709211900000|2024-02-29 13:05:00|82.77|81.97|82.78|81.98|82.96|82.16|82.74|81.94|248
1709212200000|2024-02-29 13:10:00|82.79|81.99|83.01|82.21|83.01|82.21|82.78|81.98|250
1709212500000|2024-02-29 13:15:00|83.02|82.22|82.94|82.14|83.03|82.23|82.9|82.1|172
1709212800000|2024-02-29 13:20:00|82.93|82.13|82.92|82.12|83.12|82.32|82.69|81.89|238
1709213100000|2024-02-29 13:25:00|82.93|82.13|82.79|81.99|83.06|82.26|82.68|81.88|316
1709213400000|2024-02-29 13:30:00|82.78|81.98|83.39|82.59|83.47|82.67|82.77|81.97|495
1709213700000|2024-02-29 13:35:00|83.4|82.6|83.34|82.54|83.47|82.67|83.26|82.46|321
1709214000000|2024-02-29 13:40:00|83.38|82.58|83.02|82.22|83.5|82.7|82.89|82.09|391
1709214300000|2024-02-29 13:45:00|83.01|82.21|83.34|82.54|83.37|82.57|82.97|82.17|302
1709214600000|2024-02-29 13:50:00|83.36|82.56|83.48|82.68|83.73|82.93|83.3|82.5|315
1709214900000|2024-02-29 13:55:00|83.5|82.7|83.63|82.83|83.7|82.9|83.46|82.66|186
1709215200000|2024-02-29 14:00:00|83.64|82.84|83.3|82.5|83.68|82.88|83.25|82.45|259
1709215500000|2024-02-29 14:05:00|83.29|82.49|83.41|82.61|83.51|82.71|83.29|82.49|369
1709215800000|2024-02-29 14:10:00|83.4|82.6|83.3|82.5|83.53|82.73|83.3|82.5|277
1709216100000|2024-02-29 14:15:00|83.31|82.51|83.38|82.58|83.38|82.58|83.11|82.31|86
1709216400000|2024-02-29 14:20:00|83.39|82.59|83.28|82.48|83.41|82.61|83.25|82.45|269
1709216700000|2024-02-29 14:25:00|83.27|82.47|83.46|82.66|83.47|82.67|83.27|82.47|307
1709217000000|2024-02-29 14:30:00|83.47|82.67|83.76|82.96|83.82|83.02|83.41|82.61|353
1709217300000|2024-02-29 14:35:00|83.73|82.93|83.16|82.36|84.1|83.3|83.16|82.36|546
1709217600000|2024-02-29 14:40:00|83.17|82.37|82.82|82.02|83.25|82.45|82.6|81.8|546
1709217900000|2024-02-29 14:45:00|82.83|82.03|82.99|82.19|83.03|82.23|82.66|81.86|622
1709218200000|2024-02-29 14:50:00|82.98|82.18|83.41|82.61|83.46|82.66|82.84|82.04|527
1709218500000|2024-02-29 14:55:00|83.4|82.6|83.27|82.47|83.47|82.67|83.23|82.43|360
1709218800000|2024-02-29 15:00:00|83.28|82.48|82.98|82.18|83.37|82.57|82.98|82.18|349
1709219100000|2024-02-29 15:05:00|82.97|82.17|83.27|82.47|83.32|82.52|82.85|82.05|414
1709219400000|2024-02-29 15:10:00|83.26|82.46|83.23|82.43|83.38|82.58|83.13|82.33|288
1709219700000|2024-02-29 15:15:00|83.22|82.42|83.19|82.39|83.45|82.65|83.12|82.32|329
1709220000000|2024-02-29 15:20:00|83.18|82.38|83.46|82.66|83.49|82.69|83.17|82.37|397
1709220300000|2024-02-29 15:25:00|83.44|82.64|83.15|82.35|83.46|82.66|83.06|82.26|246
1709220600000|2024-02-29 15:30:00|83.13|82.33|82.93|82.13|83.18|82.38|82.88|82.08|306
1709220900000|2024-02-29 15:35:00|82.94|82.14|83.01|82.21|83.09|82.29|82.81|82.01|353
1709221200000|2024-02-29 15:40:00|83|82.2|83.05|82.25|83.08|82.28|82.9|82.1|191
1709221500000|2024-02-29 15:45:00|83.06|82.26|82.82|82.02|83.08|82.28|82.8|82|152
1709221800000|2024-02-29 15:50:00|82.83|82.03|82.82|82.02|82.86|82.06|82.69|81.89|128
1709222100000|2024-02-29 15:55:00|82.83|82.03|83.1|82.3|83.14|82.34|82.81|82.01|38
1709222400000|2024-02-29 16:00:00|83.11|82.31|83.08|82.28|83.44|82.64|82.91|82.11|373
1709222700000|2024-02-29 16:05:00|83.09|82.29|83.23|82.43|83.44|82.64|83.04|82.24|467
1709223000000|2024-02-29 16:10:00|83.22|82.42|83.37|82.47|83.42|82.62|83.22|82.42|397
1709223300000|2024-02-29 16:15:00|83.36|82.46|83.06|82.16|83.79|82.89|82.84|81.94|551
1709223600000|2024-02-29 16:20:00|83.07|82.17|82.89|81.99|83.44|82.54|82.76|81.86|516
1709223900000|2024-02-29 16:25:00|82.9|82|82.84|81.94|83.53|82.63|82.45|81.55|644
1709224200000|2024-02-29 16:30:00|82.85|81.95|83.69|82.79|83.86|82.96|82.81|81.91|462
1709224500000|2024-02-29 16:35:00|83.71|82.81|83.49|82.59|84.21|83.31|83.44|82.54|499
1709224800000|2024-02-29 16:40:00|83.5|82.6|82.96|82.06|83.5|82.6|82.41|81.51|740
1709225100000|2024-02-29 16:45:00|82.97|82.07|84.09|83.19|84.16|83.26|82.67|81.77|538
1709225400000|2024-02-29 16:50:00|84.12|83.22|84.08|83.18|84.68|83.78|83.88|82.98|299
1709225700000|2024-02-29 16:55:00|84.12|83.22|84.45|83.55|84.45|83.55|83.98|83.08|356
1709226000000|2024-02-29 17:00:00|84.46|83.56|85.17|84.27|85.25|84.35|84.39|83.49|533
1709226300000|2024-02-29 17:05:00|85.16|84.26|84.92|84.02|85.41|84.51|84.25|83.35|600
1709226600000|2024-02-29 17:10:00|84.9|84|84.13|83.23|84.91|84.01|84.09|83.19|469
1709226900000|2024-02-29 17:15:00|84.14|83.24|84.32|83.42|84.44|83.54|83.89|82.99|547
1709227200000|2024-02-29 17:20:00|84.31|83.41|83.92|83.02|84.36|83.46|83.65|82.75|533
1709227500000|2024-02-29 17:25:00|83.93|83.03|83.89|82.99|84.23|83.33|83.67|82.77|490
1709227800000|2024-02-29 17:30:00|83.91|83.01|83.72|82.82|84.06|83.16|83.63|82.73|558
1709228100000|2024-02-29 17:35:00|83.71|82.81|83.53|82.63|83.83|82.93|83.23|82.33|593
1709228400000|2024-02-29 17:40:00|83.52|82.62|82.95|82.05|83.55|82.65|82.36|81.46|777
1709228700000|2024-02-29 17:45:00|82.96|82.06|82.64|81.74|83.28|82.38|82.5|81.6|740
1709229000000|2024-02-29 17:50:00|82.62|81.72|82.33|81.43|82.75|81.85|81.96|81.06|704
1709229300000|2024-02-29 17:55:00|82.34|81.44|82.64|81.74|82.91|82.01|82.31|81.41|573
1709229600000|2024-02-29 18:00:00|82.66|81.76|82.33|81.43|82.88|81.98|82.27|81.37|567
1709229900000|2024-02-29 18:05:00|82.34|81.44|83.28|82.38|83.29|82.39|82.26|81.36|541
1709230200000|2024-02-29 18:10:00|83.29|82.39|83.36|82.46|83.48|82.58|83.17|82.27|470
1709230500000|2024-02-29 18:15:00|83.35|82.45|83.32|82.42|83.43|82.53|83.01|82.11|465
1709230800000|2024-02-29 18:20:00|83.31|82.41|83.28|82.38|83.63|82.73|83.11|82.21|248
1709231100000|2024-02-29 18:25:00|83.27|82.37|83.04|82.14|83.28|82.38|83.01|82.11|280
1709231400000|2024-02-29 18:30:00|83.03|82.13|82.72|81.82|83.12|82.22|82.61|81.71|520
1709231700000|2024-02-29 18:35:00|82.73|81.83|82.63|81.73|82.99|82.09|82.44|81.54|559
1709232000000|2024-02-29 18:40:00|82.62|81.72|82.48|81.58|83.02|82.12|82.24|81.34|556
1709232300000|2024-02-29 18:45:00|82.46|81.56|82.55|81.65|82.57|81.67|82.21|81.31|564
1709232600000|2024-02-29 18:50:00|82.53|81.63|82.45|81.55|82.71|81.81|82.06|81.16|578
1709232900000|2024-02-29 18:55:00|82.46|81.56|83.09|82.19|83.16|82.26|82.44|81.54|437
1709233200000|2024-02-29 19:00:00|83.08|82.18|83.01|82.11|83.49|82.59|82.78|81.88|556
1709233500000|2024-02-29 19:05:00|83|82.1|83|82.1|83.36|82.46|82.94|82.04|458
1709233800000|2024-02-29 19:10:00|82.98|82.08|82.92|82.02|83.14|82.24|82.86|81.96|243
1709234100000|2024-02-29 19:15:00|82.94|82.04|83.04|82.14|83.35|82.45|82.94|82.04|375
1709234400000|2024-02-29 19:20:00|83.05|82.15|83.34|82.44|83.36|82.46|83.03|82.13|360
1709234700000|2024-02-29 19:25:00|83.35|82.45|83.37|82.47|83.38|82.48|83.14|82.24|214
1709235000000|2024-02-29 19:30:00|83.36|82.46|83.54|82.64|83.57|82.67|83.33|82.43|192
1709235300000|2024-02-29 19:35:00|83.57|82.67|83.33|82.43|83.6|82.7|83.29|82.39|229
1709235600000|2024-02-29 19:40:00|83.32|82.42|83.36|82.46|83.46|82.56|83.29|82.39|261
1709235900000|2024-02-29 19:45:00|83.37|82.47|83.35|82.45|83.44|82.54|83.27|82.37|230
1709236200000|2024-02-29 19:50:00|83.36|82.46|83.28|82.38|83.4|82.5|83.26|82.36|179
1709236500000|2024-02-29 19:55:00|83.3|82.4|83.22|82.32|83.33|82.43|83.21|82.31|125
1709236800000|2024-02-29 20:00:00|83.21|82.31|83|82.1|83.26|82.36|82.96|82.06|165
1709237100000|2024-02-29 20:05:00|82.99|82.09|83.05|82.15|83.13|82.23|82.95|82.05|141
1709237400000|2024-02-29 20:10:00|83.04|82.14|82.95|82.05|83.15|82.25|82.95|82.05|255
1709237700000|2024-02-29 20:15:00|82.94|82.04|83.02|82.12|83.16|82.26|82.89|81.99|261
1709238000000|2024-02-29 20:20:00|83.03|82.13|83.26|82.36|83.29|82.39|82.98|82.08|257
1709238300000|2024-02-29 20:25:00|83.27|82.37|83.46|82.56|83.46|82.56|83.22|82.32|361
1709238600000|2024-02-29 20:30:00|83.45|82.55|83.48|82.58|83.49|82.59|83.42|82.52|204
1709238900000|2024-02-29 20:35:00|83.47|82.57|83.26|82.36|83.5|82.6|83.26|82.36|197
1709239200000|2024-02-29 20:40:00|83.24|82.34|83.11|82.21|83.27|82.37|83.1|82.2|140
1709239500000|2024-02-29 20:45:00|83.12|82.22|83.24|82.34|83.25|82.35|83.1|82.2|187
1709239800000|2024-02-29 20:50:00|83.25|82.35|83.29|82.39|83.34|82.44|83.22|82.32|243
1709240100000|2024-02-29 20:55:00|83.27|82.37|83.14|82.24|83.4|82.5|83.14|82.24|330
1709240400000|2024-02-29 21:00:00|83.09|82.19|82.91|82.01|83.26|82.36|82.87|81.97|414
1709240700000|2024-02-29 21:05:00|82.89|81.99|82.14|81.24|82.93|82.03|82.08|81.18|471
1709241000000|2024-02-29 21:10:00|82.11|81.21|82.48|81.58|82.56|81.66|81.87|80.97|613
1709241300000|2024-02-29 21:15:00|82.45|81.55|82.44|81.54|82.59|81.69|82.35|81.45|418
1709241600000|2024-02-29 21:20:00|82.45|81.55|81.14|80.24|82.46|81.56|81.12|80.22|483
1709241900000|2024-02-29 21:25:00|81.15|80.25|81.15|80.25|81.82|80.92|81.15|80.25|584
1709242200000|2024-02-29 21:30:00|81.16|80.26|80.85|79.95|81.44|80.54|80.85|79.95|639
1709242500000|2024-02-29 21:35:00|80.84|79.94|80.6|79.7|81.01|80.11|79.99|79.09|608
1709242800000|2024-02-29 21:40:00|80.59|79.69|80.66|79.76|80.95|80.05|80.46|79.56|429
1709243100000|2024-02-29 21:45:00|80.68|79.78|80.4|79.5|80.74|79.84|80.08|79.18|547
1709243400000|2024-02-29 21:50:00|80.39|79.49|80.83|79.93|80.93|80.03|80.31|79.41|477
1709243700000|2024-02-29 21:55:00|80.87|79.97|81.05|80.15|81.17|80.27|80.86|79.96|359
1709244000000|2024-02-29 22:00:00|81.06|80.16|80.57|79.67|81.25|80.35|80.44|79.54|478
1709244300000|2024-02-29 22:05:00|80.58|79.68|80.23|79.33|80.66|79.76|80.1|79.2|508
1709244600000|2024-02-29 22:10:00|80.22|79.32|80.75|79.85|80.79|79.89|80.21|79.31|427
1709244900000|2024-02-29 22:15:00|80.74|79.84|80.03|79.13|80.99|80.09|79.99|79.09|474
1709245200000|2024-02-29 22:20:00|80.02|79.12|80.1|79.2|80.12|79.22|79.71|78.81|441
1709245500000|2024-02-29 22:25:00|80.11|79.21|78.99|78.09|80.27|79.37|78.84|77.94|523
1709245800000|2024-02-29 22:30:00|79|78.1|79.4|78.5|79.8|78.9|78.93|78.03|429
1709246100000|2024-02-29 22:35:00|79.41|78.51|78.79|77.89|79.44|78.54|78.35|77.45|518
1709246400000|2024-02-29 22:40:00|78.81|77.91|78.53|77.63|79.01|78.11|78.46|77.56|388
1709246700000|2024-02-29 22:45:00|78.51|77.61|79.36|78.46|79.36|78.46|78.51|77.61|305
1709247000000|2024-02-29 22:50:00|79.37|78.47|79.44|78.54|79.5|78.6|79.12|78.22|289
1709247300000|2024-02-29 22:55:00|79.43|78.53|79.37|78.47|79.52|78.62|79.27|78.37|286
1709247600000|2024-02-29 23:00:00|79.36|78.46|79.75|78.85|79.83|78.93|79.35|78.45|346
1709247900000|2024-02-29 23:05:00|79.76|78.86|79.82|78.92|80.05|79.15|79.75|78.85|297
1709248200000|2024-02-29 23:10:00|79.83|78.93|80.06|79.16|80.09|79.19|79.77|78.87|294
1709248500000|2024-02-29 23:15:00|80.05|79.15|80.05|79.15|80.2|79.3|80.03|79.13|272
1709248800000|2024-02-29 23:20:00|80.08|79.18|80.33|79.43|80.33|79.43|80.03|79.13|209
1709249100000|2024-02-29 23:25:00|80.32|79.42|80.28|79.38|80.33|79.43|80.16|79.26|196
1709249400000|2024-02-29 23:30:00|80.3|79.4|80.17|79.27|80.45|79.55|80.08|79.18|264
1709249700000|2024-02-29 23:35:00|80.18|79.28|80.51|79.61|80.54|79.64|80.18|79.28|270
1709250000000|2024-02-29 23:40:00|80.5|79.6|80.56|79.66|80.6|79.7|80.47|79.57|197
1709250300000|2024-02-29 23:45:00|80.55|79.65|80.63|79.73|80.64|79.74|80.52|79.62|237
1709250600000|2024-02-29 23:50:00|80.64|79.74|80.27|79.37|80.67|79.77|80.25|79.35|213
1709250900000|2024-02-29 23:55:00|80.28|79.38|80.38|79.48|80.46|79.56|80.22|79.32|355
1709251200000|2024-03-01 00:00:00|80.39|79.49|80.69|79.79|80.71|79.81|80.39|79.49|316
1709251500000|2024-03-01 00:05:00|80.68|79.78|81.06|80.16|81.06|80.16|80.64|79.74|221
1709251800000|2024-03-01 00:10:00|81.05|80.15|81.09|80.19|81.24|80.34|81.01|80.11|268
1709252100000|2024-03-01 00:15:00|81.1|80.2|81.53|80.63|81.55|80.65|80.89|79.99|451
1709252400000|2024-03-01 00:20:00|81.55|80.65|81.94|81.04|81.95|81.05|81.24|80.34|475
1709252700000|2024-03-01 00:25:00|81.91|81.01|82.37|81.47|82.49|81.59|81.91|81.01|446
1709253000000|2024-03-01 00:30:00|82.38|81.48|82.44|81.54|82.47|81.57|82.27|81.37|458
1709253300000|2024-03-01 00:35:00|82.45|81.55|82.81|81.91|82.83|81.93|82.31|81.41|418
1709253600000|2024-03-01 00:40:00|82.79|81.89|83.29|82.39|83.31|82.41|82.72|81.82|309
1709253900000|2024-03-01 00:45:00|83.27|82.37|83.57|82.67|83.77|82.87|83.18|82.28|631
1709254200000|2024-03-01 00:50:00|83.56|82.66|83.08|82.18|83.57|82.67|82.96|82.06|507
1709254500000|2024-03-01 00:55:00|83.07|82.17|82.74|81.84|83.26|82.36|82.71|81.81|354
1709254800000|2024-03-01 01:00:00|82.73|81.83|82.82|81.92|82.85|81.95|82.52|81.62|468
1709255100000|2024-03-01 01:05:00|82.83|81.93|82.74|81.84|83.24|82.34|82.66|81.76|511
1709255400000|2024-03-01 01:10:00|82.73|81.83|83.2|82.3|83.56|82.66|82.72|81.82|514
1709255700000|2024-03-01 01:15:00|83.21|82.31|83.27|82.37|83.53|82.63|83.02|82.12|465
1709256000000|2024-03-01 01:20:00|83.28|82.38|83.48|82.58|83.52|82.62|83.26|82.36|300
1709256300000|2024-03-01 01:25:00|83.46|82.56|83.47|82.57|83.55|82.65|83.39|82.49|267
1709256600000|2024-03-01 01:30:00|83.46|82.56|83.27|82.37|83.48|82.58|83.12|82.22|523
1709256900000|2024-03-01 01:35:00|83.26|82.36|84.22|83.32|84.45|83.55|83.26|82.36|545
1709257200000|2024-03-01 01:40:00|84.2|83.3|83.72|82.82|84.45|83.55|83.64|82.74|478
1709257500000|2024-03-01 01:45:00|83.71|82.81|83.67|82.77|83.89|82.99|83.53|82.63|558
1709257800000|2024-03-01 01:50:00|83.65|82.75|83.87|82.97|83.97|83.07|83.5|82.6|583
1709258100000|2024-03-01 01:55:00|83.88|82.98|84.01|83.11|84.03|83.13|83.58|82.68|299
1709258400000|2024-03-01 02:00:00|84.02|83.12|84.18|83.28|84.28|83.38|83.85|82.95|461
1709258700000|2024-03-01 02:05:00|84.17|83.27|84.01|83.11|84.49|83.59|83.75|82.85|485
1709259000000|2024-03-01 02:10:00|84|83.1|83.71|82.81|84.25|83.35|83.69|82.79|490
1709259300000|2024-03-01 02:15:00|83.69|82.79|83.68|82.78|84.25|83.35|83.54|82.64|534
1709259600000|2024-03-01 02:20:00|83.64|82.74|84.16|83.26|84.52|83.62|83.58|82.68|314
1709259900000|2024-03-01 02:25:00|84.15|83.25|83.99|83.09|84.36|83.46|83.69|82.79|495
1709260200000|2024-03-01 02:30:00|84|83.1|83.94|83.04|84.25|83.35|83.86|82.96|635
1709260500000|2024-03-01 02:35:00|83.95|83.05|84.04|83.14|84.2|83.3|83.9|83|448
1709260800000|2024-03-01 02:40:00|84.03|83.13|84.48|83.58|84.81|83.91|83.92|83.02|244
1709261100000|2024-03-01 02:45:00|84.49|83.59|84.77|83.87|84.82|83.92|84.41|83.51|258
1709261400000|2024-03-01 02:50:00|84.78|83.88|84.8|83.9|84.86|83.96|84.54|83.64|299
1709261700000|2024-03-01 02:55:00|84.79|83.89|84.83|83.93|84.9|84|84.64|83.74|310
1709262000000|2024-03-01 03:00:00|84.82|83.92|84.69|83.79|84.9|84|84.58|83.68|392
1709262300000|2024-03-01 03:05:00|84.72|83.82|84.57|83.67|85.07|84.17|84.56|83.66|355
1709262600000|2024-03-01 03:10:00|84.56|83.66|84.4|83.5|84.58|83.68|84.32|83.42|433
1709262900000|2024-03-01 03:15:00|84.42|83.52|84.72|83.82|84.81|83.91|84.38|83.48|413
1709263200000|2024-03-01 03:20:00|84.7|83.8|84.17|83.27|84.86|83.96|84.16|83.26|318
1709263500000|2024-03-01 03:25:00|84.16|83.26|84.02|83.12|84.25|83.35|83.94|83.04|478
1709263800000|2024-03-01 03:30:00|84.01|83.11|83.83|82.93|84.25|83.35|83.83|82.93|355
1709264100000|2024-03-01 03:35:00|83.82|82.92|83.89|82.99|84.15|83.25|83.76|82.86|293
1709264400000|2024-03-01 03:40:00|83.9|83|84.15|83.25|84.17|83.27|83.86|82.96|264
1709264700000|2024-03-01 03:45:00|84.16|83.26|84.07|83.17|84.16|83.26|83.95|83.05|274
1709265000000|2024-03-01 03:50:00|84.08|83.18|84.06|83.16|84.17|83.27|84|83.1|274
1709265300000|2024-03-01 03:55:00|84.07|83.17|83.76|82.86|84.07|83.17|83.64|82.74|217
1709265600000|2024-03-01 04:00:00|83.75|82.85|84.02|83.12|84.05|83.15|83.61|82.71|280
1709265900000|2024-03-01 04:05:00|84.03|83.13|83.85|82.95|84.17|83.27|83.84|82.94|228
1709266200000|2024-03-01 04:10:00|83.86|82.96|83.71|82.81|83.88|82.98|83.61|82.71|285
1709266500000|2024-03-01 04:15:00|83.72|82.82|83.93|83.03|84.03|83.13|83.65|82.75|210
1709266800000|2024-03-01 04:20:00|83.91|83.01|83.83|82.93|83.99|83.09|83.82|82.92|213
1709267100000|2024-03-01 04:25:00|83.82|82.92|83.9|83|83.92|83.02|83.77|82.87|265
1709267400000|2024-03-01 04:30:00|83.91|83.01|83.79|82.89|83.93|83.03|83.59|82.69|194
1709267700000|2024-03-01 04:35:00|83.78|82.88|83.76|82.86|83.78|82.88|83.76|82.86|3
1709268000000|2024-03-01 04:40:00|83.85|82.95|84.03|83.13|84.03|83.13|83.78|82.88|330
1709268300000|2024-03-01 04:45:00|84.02|83.12|84.01|83.11|84.14|83.24|83.73|82.83|273
1709268600000|2024-03-01 04:50:00|84.02|83.12|83.97|83.07|84.16|83.26|83.95|83.05|210
1709268900000|2024-03-01 04:55:00|83.98|83.08|84.12|83.22|84.16|83.26|83.98|83.08|197
1709269200000|2024-03-01 05:00:00|84.13|83.23|84.37|83.47|84.41|83.51|84.09|83.19|378
1709269500000|2024-03-01 05:05:00|84.38|83.48|84.65|83.75|84.65|83.75|84.35|83.45|315
1709269800000|2024-03-01 05:10:00|84.64|83.74|85.41|84.51|85.41|84.51|84.64|83.74|264
1709270100000|2024-03-01 05:15:00|85.4|84.5|86.01|85.11|86.01|85.11|85.26|84.36|403
1709270400000|2024-03-01 05:20:00|86|85.1|85.39|84.49|86.21|85.31|85.11|84.21|586
1709270700000|2024-03-01 05:25:00|85.36|84.46|85.5|84.6|85.6|84.7|85.27|84.37|327
1709271000000|2024-03-01 05:30:00|85.51|84.61|85.6|84.7|85.87|84.97|85.47|84.57|300
1709271300000|2024-03-01 05:35:00|85.61|84.71|85.5|84.6|85.81|84.91|85.47|84.57|350
1709271600000|2024-03-01 05:40:00|85.51|84.61|85.6|84.7|85.7|84.8|85.47|84.57|257
1709271900000|2024-03-01 05:45:00|85.59|84.69|85.49|84.59|85.66|84.76|85.46|84.56|185
1709272200000|2024-03-01 05:50:00|85.5|84.6|86.11|85.21|86.17|85.27|85.36|84.46|390
1709272500000|2024-03-01 05:55:00|86.09|85.19|85.97|85.07|86.3|85.4|85.94|85.04|260
1709272800000|2024-03-01 06:00:00|85.96|85.06|85.41|84.51|86.03|85.13|85.33|84.43|252
1709273100000|2024-03-01 06:05:00|85.42|84.52|85.42|84.52|85.67|84.77|85.38|84.48|292
1709273400000|2024-03-01 06:10:00|85.41|84.51|85.3|84.4|85.47|84.57|85.16|84.26|231
1709273700000|2024-03-01 06:15:00|85.29|84.39|85.55|84.65|85.61|84.71|85.26|84.36|309
1709274000000|2024-03-01 06:20:00|85.56|84.66|85.27|84.37|85.64|84.74|85.26|84.36|219
1709274300000|2024-03-01 06:25:00|85.28|84.38|85.65|84.75|85.65|84.75|85.08|84.18|256
1709274600000|2024-03-01 06:30:00|85.64|84.74|85.65|84.75|85.79|84.89|85.35|84.45|315
1709274900000|2024-03-01 06:35:00|85.64|84.74|85.5|84.6|85.77|84.87|85.32|84.42|412
1709275200000|2024-03-01 06:40:00|85.51|84.61|85.89|84.99|85.93|85.03|85.5|84.6|318
1709275500000|2024-03-01 06:45:00|85.9|85|86.01|85.11|86.23|85.33|85.83|84.93|335
1709275800000|2024-03-01 06:50:00|85.98|85.08|85.9|85|86.1|85.2|85.87|84.97|231
1709276100000|2024-03-01 06:55:00|85.91|85.01|86.58|85.68|86.63|85.73|85.76|84.86|270
1709276400000|2024-03-01 07:00:00|86.59|85.69|85.88|84.98|86.6|85.7|85.88|84.98|292
1709276700000|2024-03-01 07:05:00|85.87|84.97|85.83|84.93|86.13|85.23|85.77|84.87|339
1709277000000|2024-03-01 07:10:00|85.85|84.95|85.76|84.86|86.04|85.14|85.72|84.82|283
1709277300000|2024-03-01 07:15:00|85.75|84.85|85.82|84.92|85.86|84.96|85.66|84.76|275
1709277600000|2024-03-01 07:20:00|85.84|84.94|85.6|84.7|85.85|84.95|85.54|84.64|194
1709277900000|2024-03-01 07:25:00|85.58|84.68|85.26|84.36|85.71|84.81|85.23|84.33|226
1709278200000|2024-03-01 07:30:00|85.25|84.35|85.5|84.6|85.59|84.69|85.16|84.26|327
1709278500000|2024-03-01 07:35:00|85.49|84.59|85.31|84.41|85.49|84.59|85.13|84.23|429
1709278800000|2024-03-01 07:40:00|85.32|84.42|85.04|84.14|85.39|84.49|84.99|84.09|406
1709279100000|2024-03-01 07:45:00|85.03|84.13|85.1|84.2|85.34|84.44|84.8|83.9|371
1709279400000|2024-03-01 07:50:00|85.11|84.21|84.8|83.9|85.14|84.24|84.45|83.55|429
1709279700000|2024-03-01 07:55:00|84.79|83.89|84.65|83.75|84.82|83.92|84.54|83.64|392
1709280000000|2024-03-01 08:00:00|84.66|83.76|84.83|83.93|84.83|83.93|84.56|83.66|317
1709280300000|2024-03-01 08:05:00|84.85|83.95|84.29|83.39|84.86|83.96|84.27|83.37|360
1709280600000|2024-03-01 08:10:00|84.3|83.4|84.68|83.78|84.91|84.01|84.27|83.37|320
1709280900000|2024-03-01 08:15:00|84.67|83.77|85.05|84.15|85.08|84.18|84.67|83.77|449
1709281200000|2024-03-01 08:20:00|85.06|84.16|84.84|83.94|85.17|84.27|84.82|83.92|412
1709281500000|2024-03-01 08:25:00|84.82|83.92|84.8|83.9|84.93|84.03|84.79|83.89|195
1709281800000|2024-03-01 08:30:00|84.84|83.94|84.6|83.7|84.84|83.94|84.51|83.61|262
1709282100000|2024-03-01 08:35:00|84.63|83.73|84.93|84.03|84.93|84.03|84.57|83.67|351
1709282400000|2024-03-01 08:40:00|84.91|84.01|85.04|84.14|85.18|84.28|84.91|84.01|390
1709282700000|2024-03-01 08:45:00|85.07|84.17|85.03|84.13|85.14|84.24|84.86|83.96|346
1709283000000|2024-03-01 08:50:00|85.05|84.15|85.13|84.23|85.24|84.34|84.94|84.04|284
1709283300000|2024-03-01 08:55:00|85.15|84.25|85.16|84.26|85.25|84.35|84.98|84.08|289
1709283600000|2024-03-01 09:00:00|85.18|84.28|85.41|84.51|85.41|84.51|85.09|84.19|274
1709283900000|2024-03-01 09:05:00|85.42|84.52|85.56|84.66|85.73|84.83|85.42|84.52|359
1709284200000|2024-03-01 09:10:00|85.58|84.68|85.54|84.64|85.62|84.72|85.42|84.52|341
1709284500000|2024-03-01 09:15:00|85.56|84.66|85.77|84.87|85.77|84.87|85.54|84.64|374
1709284800000|2024-03-01 09:20:00|85.76|84.86|85.58|84.68|85.96|85.06|85.56|84.66|375
1709285100000|2024-03-01 09:25:00|85.59|84.69|85.58|84.68|85.69|84.79|85.56|84.66|233
1709285400000|2024-03-01 09:30:00|85.61|84.71|85.38|84.48|85.89|84.99|85.34|84.44|329
1709285700000|2024-03-01 09:35:00|85.39|84.49|85.55|84.65|85.59|84.69|85.38|84.48|379
1709286000000|2024-03-01 09:40:00|85.53|84.63|85.29|84.39|85.67|84.77|85.26|84.36|189
1709286300000|2024-03-01 09:45:00|85.28|84.38|85.33|84.43|85.5|84.6|85.24|84.34|127
1709286600000|2024-03-01 09:50:00|85.27|84.37|85.29|84.39|85.37|84.47|85.19|84.29|153
1709286900000|2024-03-01 09:55:00|85.3|84.4|85.29|84.39|85.37|84.47|85.14|84.24|116
1709287200000|2024-03-01 10:00:00|85.31|84.41|85.19|84.29|85.31|84.41|84.93|84.03|221
1709287500000|2024-03-01 10:05:00|85.2|84.3|84.96|84.06|85.26|84.36|84.86|83.96|134
1709287800000|2024-03-01 10:10:00|84.94|84.04|84.86|83.96|85.01|84.11|84.81|83.91|35
1709288100000|2024-03-01 10:15:00|84.82|83.92|84.89|83.99|84.93|84.03|84.7|83.8|218
1709288400000|2024-03-01 10:20:00|84.91|84.01|84.94|84.04|85.12|84.22|84.9|84|266
1709288700000|2024-03-01 10:25:00|84.95|84.05|84.68|83.78|84.96|84.06|84.63|83.73|74
1709289000000|2024-03-01 10:30:00|84.7|83.8|84.59|83.69|84.8|83.9|84.59|83.69|104
1709289300000|2024-03-01 10:35:00|84.6|83.7|84.65|83.75|84.67|83.77|84.5|83.6|139
1709289600000|2024-03-01 10:40:00|84.62|83.72|84.53|83.63|84.64|83.74|84.5|83.6|135
1709289900000|2024-03-01 10:45:00|84.57|83.67|84.43|83.53|84.59|83.69|84.39|83.49|147
1709290200000|2024-03-01 10:50:00|84.45|83.55|84.61|83.71|84.69|83.79|84.42|83.52|129
1709290500000|2024-03-01 10:55:00|84.65|83.75|84.69|83.79|84.73|83.83|84.56|83.66|100
1709290800000|2024-03-01 11:00:00|84.68|83.78|84.71|83.81|84.73|83.83|84.64|83.74|20
1709291100000|2024-03-01 11:05:00|84.73|83.83|84.77|83.87|84.88|83.98|84.72|83.82|229
1709291400000|2024-03-01 11:10:00|84.79|83.89|84.79|83.89|84.79|83.89|84.6|83.7|150
1709291700000|2024-03-01 11:15:00|84.81|83.91|84.82|83.92|84.89|83.99|84.67|83.77|136
1709292000000|2024-03-01 11:20:00|84.85|83.95|85.02|84.12|85.09|84.19|84.83|83.93|215
1709292300000|2024-03-01 11:25:00|84.99|84.09|84.92|84.02|85.06|84.16|84.81|83.91|231
1709292600000|2024-03-01 11:30:00|84.91|84.01|84.79|83.89|84.95|84.05|84.56|83.66|227
1709292900000|2024-03-01 11:35:00|84.82|83.92|84.88|83.98|84.89|83.99|84.61|83.71|224
1709293200000|2024-03-01 11:40:00|84.89|83.99|85.39|84.49|85.41|84.51|84.88|83.98|178
1709293500000|2024-03-01 11:45:00|85.38|84.48|85.25|84.35|85.44|84.54|85.03|84.13|415
1709293800000|2024-03-01 11:50:00|85.24|84.34|85.43|84.53|85.43|84.53|85.24|84.34|308
1709294100000|2024-03-01 11:55:00|85.4|84.5|85.07|84.17|85.46|84.56|85.06|84.16|284
1709294400000|2024-03-01 12:00:00|85.09|84.19|85.17|84.27|85.25|84.35|84.99|84.09|326
1709294700000|2024-03-01 12:05:00|85.19|84.29|85.26|84.36|85.42|84.52|85.15|84.25|236
1709295000000|2024-03-01 12:10:00|85.29|84.39|84.82|83.92|85.31|84.41|84.77|83.87|177
1709295300000|2024-03-01 12:15:00|84.79|83.89|84.61|83.71|84.96|84.06|84.6|83.7|287
1709295600000|2024-03-01 12:20:00|84.65|83.75|84.78|83.88|84.78|83.88|84.59|83.69|185
1709295900000|2024-03-01 12:25:00|84.77|83.87|84.79|83.89|84.84|83.94|84.65|83.75|200
1709296200000|2024-03-01 12:30:00|84.81|83.91|84.9|84|84.97|84.07|84.75|83.85|201
1709296500000|2024-03-01 12:35:00|84.89|83.99|84.74|83.84|84.97|84.07|84.65|83.75|284
1709296800000|2024-03-01 12:40:00|84.75|83.85|84.96|84.06|85.01|84.11|84.74|83.84|248
1709297100000|2024-03-01 12:45:00|84.97|84.07|84.99|84.09|85.07|84.17|84.78|83.88|271
1709297400000|2024-03-01 12:50:00|85|84.1|84.8|83.9|85.01|84.11|84.77|83.87|161
1709297700000|2024-03-01 12:55:00|84.81|83.91|84.57|83.67|84.85|83.95|84.47|83.57|321
1709298000000|2024-03-01 13:00:00|84.58|83.68|84.54|83.64|84.62|83.72|84.39|83.49|250
1709298300000|2024-03-01 13:05:00|84.55|83.65|84.68|83.78|84.73|83.83|84.55|83.65|196
1709298600000|2024-03-01 13:10:00|84.69|83.79|84.55|83.65|84.72|83.82|84.53|83.63|227
1709298900000|2024-03-01 13:15:00|84.54|83.64|84.65|83.75|84.67|83.77|84.47|83.57|178
1709299200000|2024-03-01 13:20:00|84.66|83.76|84.82|83.92|84.85|83.95|84.65|83.75|211
1709299500000|2024-03-01 13:25:00|84.79|83.89|84.51|83.61|84.86|83.96|84.48|83.58|225
1709299800000|2024-03-01 13:30:00|84.52|83.62|84.62|83.72|84.72|83.82|84.52|83.62|273
1709300100000|2024-03-01 13:35:00|84.61|83.71|84.66|83.76|84.71|83.81|84.47|83.57|304
1709300400000|2024-03-01 13:40:00|84.67|83.77|84.61|83.71|84.73|83.83|84.53|83.63|226
1709300700000|2024-03-01 13:45:00|84.62|83.72|84.54|83.64|84.64|83.74|84.45|83.55|221
1709301000000|2024-03-01 13:50:00|84.53|83.63|84.43|83.53|84.54|83.64|84.43|83.53|185
1709301300000|2024-03-01 13:55:00|84.44|83.54|84.48|83.58|84.59|83.69|84.43|83.53|262
1709301600000|2024-03-01 14:00:00|84.47|83.57|84.41|83.51|84.48|83.58|84.36|83.46|125
1709301900000|2024-03-01 14:05:00|84.42|83.52|84.17|83.27|84.42|83.52|84.16|83.26|104
1709302200000|2024-03-01 14:10:00|84.2|83.3|84.25|83.35|84.28|83.38|84|83.1|237
1709302500000|2024-03-01 14:15:00|84.27|83.37|84.1|83.2|84.28|83.38|84.02|83.12|299
1709302800000|2024-03-01 14:20:00|84.11|83.21|84.33|83.43|84.33|83.43|84.06|83.16|346
1709303100000|2024-03-01 14:25:00|84.32|83.42|84.55|83.65|84.61|83.71|84.32|83.42|271
1709303400000|2024-03-01 14:30:00|84.54|83.64|84.27|83.37|84.79|83.89|84.26|83.36|429
1709303700000|2024-03-01 14:35:00|84.26|83.36|84.2|83.3|84.38|83.48|83.54|82.64|573
1709304000000|2024-03-01 14:40:00|84.17|83.27|84.04|83.14|84.17|83.27|83.43|82.53|579
1709304300000|2024-03-01 14:45:00|84.05|83.15|83.77|82.87|84.06|83.16|83.59|82.69|603
1709304600000|2024-03-01 14:50:00|83.79|82.89|83.97|83.07|84.18|83.28|83.73|82.83|443
1709304900000|2024-03-01 14:55:00|83.98|83.08|84.2|83.3|84.25|83.35|83.97|83.07|244
1709305200000|2024-03-01 15:00:00|84.21|83.31|84.02|83.12|84.4|83.5|84|83.1|443
1709305500000|2024-03-01 15:05:00|84.03|83.13|83.96|83.06|84.09|83.19|83.62|82.72|480
1709305800000|2024-03-01 15:10:00|83.97|83.07|83.89|82.99|84.21|83.31|83.87|82.97|384
1709306100000|2024-03-01 15:15:00|83.9|83|83.55|82.65|83.92|83.02|83.46|82.56|371
1709306400000|2024-03-01 15:20:00|83.54|82.64|83.58|82.68|83.72|82.82|83.49|82.59|190
1709306700000|2024-03-01 15:25:00|83.56|82.66|83.65|82.75|83.78|82.88|83.54|82.64|206
1709307000000|2024-03-01 15:30:00|83.66|82.76|83.45|82.55|83.72|82.82|83.25|82.35|400
1709307300000|2024-03-01 15:35:00|83.47|82.57|83.32|82.42|83.51|82.61|83.07|82.17|445
1709307600000|2024-03-01 15:40:00|83.31|82.41|83.41|82.51|83.45|82.55|83.07|82.17|390
1709307900000|2024-03-01 15:45:00|83.42|82.52|83.22|82.32|83.54|82.64|83.11|82.21|447
1709308200000|2024-03-01 15:50:00|83.21|82.31|83.3|82.4|83.41|82.51|83.06|82.16|341
1709308500000|2024-03-01 15:55:00|83.28|82.38|83.4|82.5|83.44|82.54|83.21|82.31|283
1709308800000|2024-03-01 16:00:00|83.41|82.51|83.57|82.67|83.69|82.79|83.39|82.49|264
1709309100000|2024-03-01 16:05:00|83.59|82.69|83.52|82.62|83.63|82.73|83.45|82.55|267
1709309400000|2024-03-01 16:10:00|83.53|82.63|83.55|82.65|83.61|82.71|83.43|82.53|271
1709309700000|2024-03-01 16:15:00|83.54|82.64|83.04|82.14|83.54|82.64|82.98|82.08|261
1709310000000|2024-03-01 16:20:00|83.03|82.13|83.52|82.62|83.52|82.62|83.03|82.13|320
1709310300000|2024-03-01 16:25:00|83.51|82.61|83.61|82.71|83.66|82.76|83.48|82.58|221
1709310600000|2024-03-01 16:30:00|83.6|82.7|83.16|82.26|83.64|82.74|83.15|82.25|230
1709310900000|2024-03-01 16:35:00|83.17|82.27|83.33|82.43|83.44|82.54|83.14|82.24|240
1709311200000|2024-03-01 16:40:00|83.31|82.41|83.35|82.45|83.47|82.57|83.21|82.31|187
1709311500000|2024-03-01 16:45:00|83.36|82.46|83.5|82.6|83.51|82.61|83.25|82.35|169
1709311800000|2024-03-01 16:50:00|83.51|82.61|83.43|82.53|83.52|82.62|83.28|82.38|132
1709312100000|2024-03-01 16:55:00|83.42|82.52|83.41|82.51|83.51|82.61|83.34|82.44|105
1709312400000|2024-03-01 17:00:00|83.42|82.52|83.87|82.97|83.9|83|83.42|82.52|173
1709312700000|2024-03-01 17:05:00|83.86|82.96|83.88|82.98|83.94|83.04|83.79|82.89|137
1709313000000|2024-03-01 17:10:00|83.87|82.97|84.12|83.22|84.17|83.27|83.82|82.92|179
1709313300000|2024-03-01 17:15:00|84.11|83.21|84.37|83.47|84.46|83.56|84.11|83.21|202
1709313600000|2024-03-01 17:20:00|84.36|83.46|84.53|83.63|84.55|83.65|84.2|83.3|245
1709313900000|2024-03-01 17:25:00|84.54|83.64|84.26|83.36|84.54|83.64|84.24|83.34|164
1709314200000|2024-03-01 17:30:00|84.27|83.37|84.58|83.68|84.62|83.72|84.25|83.35|220
1709314500000|2024-03-01 17:35:00|84.57|83.67|84.33|83.43|84.57|83.67|84.33|83.43|102
1709314800000|2024-03-01 17:40:00|84.3|83.4|84.43|83.53|84.43|83.53|84.26|83.36|123
1709315100000|2024-03-01 17:45:00|84.42|83.52|84.44|83.54|84.48|83.58|84.4|83.5|117
1709315400000|2024-03-01 17:50:00|84.45|83.55|84.33|83.43|84.53|83.63|84.32|83.42|117
1709315700000|2024-03-01 17:55:00|84.34|83.44|84.24|83.34|84.36|83.46|84.24|83.34|132
1709316000000|2024-03-01 18:00:00|84.25|83.35|84.23|83.33|84.26|83.36|83.97|83.07|224
1709316300000|2024-03-01 18:05:00|84.22|83.32|84.25|83.35|84.41|83.51|84.17|83.27|142
1709316600000|2024-03-01 18:10:00|84.26|83.36|84.33|83.43|84.34|83.44|84.21|83.31|158
1709316900000|2024-03-01 18:15:00|84.32|83.42|84.46|83.56|84.47|83.57|84.22|83.32|201
1709317200000|2024-03-01 18:20:00|84.45|83.55|84.57|83.67|84.74|83.84|84.39|83.49|216
1709317500000|2024-03-01 18:25:00|84.56|83.66|84.77|83.87|84.77|83.87|84.48|83.58|215
1709317800000|2024-03-01 18:30:00|84.74|83.84|84.82|83.92|84.89|83.99|84.72|83.82|145
1709318100000|2024-03-01 18:35:00|84.81|83.91|84.78|83.88|84.93|84.03|84.73|83.83|214
1709318400000|2024-03-01 18:40:00|84.77|83.87|84.66|83.76|84.78|83.88|84.62|83.72|178
1709318700000|2024-03-01 18:45:00|84.68|83.78|84.48|83.58|84.68|83.78|84.46|83.56|152
1709319000000|2024-03-01 18:50:00|84.49|83.59|84.63|83.73|84.64|83.74|84.46|83.56|168
1709319300000|2024-03-01 18:55:00|84.64|83.74|84.63|83.73|84.72|83.82|84.56|83.66|164
1709319600000|2024-03-01 19:00:00|84.64|83.74|84.62|83.72|84.69|83.79|84.56|83.66|117
1709319900000|2024-03-01 19:05:00|84.63|83.73|84.54|83.64|84.65|83.75|84.54|83.64|100
1709320200000|2024-03-01 19:10:00|84.53|83.63|84.42|83.52|84.53|83.63|84.38|83.48|115
1709320500000|2024-03-01 19:15:00|84.41|83.51|84.37|83.47|84.42|83.52|84.32|83.42|136
1709320800000|2024-03-01 19:20:00|84.38|83.48|84.38|83.48|84.39|83.49|84.33|83.43|81
1709321100000|2024-03-01 19:25:00|84.37|83.47|84.2|83.3|84.37|83.47|84.18|83.28|23
1709321400000|2024-03-01 19:30:00|84.19|83.29|84.19|83.29|84.27|83.37|84.1|83.2|164
1709321700000|2024-03-01 19:35:00|84.2|83.3|84.35|83.45|84.39|83.49|84.19|83.29|163
1709322000000|2024-03-01 19:40:00|84.34|83.44|84.57|83.67|84.59|83.69|84.27|83.37|150
1709322300000|2024-03-01 19:45:00|84.58|83.68|84.55|83.65|84.64|83.74|84.52|83.62|92
1709322600000|2024-03-01 19:50:00|84.57|83.67|84.4|83.5|84.6|83.7|84.34|83.44|157
1709322900000|2024-03-01 19:55:00|84.38|83.48|84.45|83.55|84.53|83.63|84.38|83.48|97
1709323200000|2024-03-01 20:00:00|84.44|83.54|84.58|83.68|84.59|83.69|84.41|83.51|179
1709323500000|2024-03-01 20:05:00|84.59|83.69|85.17|84.27|85.25|84.35|84.58|83.68|211
1709323800000|2024-03-01 20:10:00|85.14|84.24|84.95|84.05|85.14|84.24|84.89|83.99|285
1709324100000|2024-03-01 20:15:00|84.93|84.03|84.91|84.01|85.05|84.15|84.84|83.94|245
1709324400000|2024-03-01 20:20:00|84.9|84|85.02|84.12|85.12|84.22|84.83|83.93|222
1709324700000|2024-03-01 20:25:00|84.98|84.08|85.05|84.15|85.14|84.24|84.89|83.99|389
1709325000000|2024-03-01 20:30:00|85.03|84.13|85.09|84.19|85.13|84.23|84.91|84.01|313
1709325300000|2024-03-01 20:35:00|85.05|84.15|84.88|83.98|85.1|84.2|84.87|83.97|271
1709325600000|2024-03-01 20:40:00|84.89|83.99|84.82|83.92|84.99|84.09|84.75|83.85|147
1709325900000|2024-03-01 20:45:00|84.81|83.91|84.7|83.8|84.91|84.01|84.7|83.8|185
1709326200000|2024-03-01 20:50:00|84.69|83.79|84.82|83.92|84.84|83.94|84.68|83.78|108
1709326500000|2024-03-01 20:55:00|84.83|83.93|85.04|84.14|85.07|84.17|84.79|83.89|361
1709326800000|2024-03-01 21:00:00|84.97|84.07|84.82|83.92|85|84.1|84.64|83.74|309
1709327100000|2024-03-01 21:05:00|84.83|83.93|85.02|84.12|85.23|84.33|84.83|83.93|292
1709327400000|2024-03-01 21:10:00|85.04|84.14|85.23|84.33|85.23|84.33|85|84.1|333
1709327700000|2024-03-01 21:15:00|85.22|84.32|85.03|84.13|85.39|84.49|84.99|84.09|380
1709328000000|2024-03-01 21:20:00|85.02|84.12|84.85|83.95|85.03|84.13|84.84|83.94|218
1709328300000|2024-03-01 21:25:00|84.86|83.96|84.91|84.01|84.94|84.04|84.84|83.94|157
1709328600000|2024-03-01 21:30:00|84.92|84.02|84.92|84.02|84.97|84.07|84.83|83.93|211
1709328900000|2024-03-01 21:35:00|84.93|84.03|85.18|84.28|85.18|84.28|84.92|84.02|269
1709329200000|2024-03-01 21:40:00|85.17|84.27|85.14|84.24|85.27|84.37|85.1|84.2|321
1709329500000|2024-03-01 21:45:00|85.13|84.23|85.12|84.22|85.18|84.28|85.02|84.12|257
1709329800000|2024-03-01 21:50:00|85.11|84.21|85.13|84.23|85.16|84.26|84.97|84.07|285
1709330100000|2024-03-01 21:55:00|85.14|84.24|85.07|84.17|85.19|84.29|85.07|84.17|173
1709366400000|2024-03-02 08:00:00|90.59|89.69|90.49|89.59|90.83|89.93|90.43|89.53|469
1709366700000|2024-03-02 08:05:00|90.5|89.6|90.17|89.27|90.51|89.61|90.16|89.26|448
1709367000000|2024-03-02 08:10:00|90.18|89.28|89.9|89|90.19|89.29|89.86|88.96|414
1709367300000|2024-03-02 08:15:00|89.89|88.99|89.77|88.87|90.08|89.18|89.48|88.58|513
1709367600000|2024-03-02 08:20:00|89.78|88.88|89.77|88.87|89.84|88.94|89.27|88.37|570
1709367900000|2024-03-02 08:25:00|89.78|88.88|90.08|89.18|90.08|89.18|89.73|88.83|580
1709368200000|2024-03-02 08:30:00|90.07|89.17|90.07|89.17|90.19|89.29|89.97|89.07|392
1709368500000|2024-03-02 08:35:00|90.05|89.15|89.92|89.02|90.14|89.24|89.86|88.96|349
1709368800000|2024-03-02 08:40:00|89.93|89.03|90.23|89.33|90.33|89.43|89.9|89|336
1709369100000|2024-03-02 08:45:00|90.24|89.34|90.31|89.41|90.32|89.42|90.03|89.13|432
1709369400000|2024-03-02 08:50:00|90.3|89.4|90.58|89.68|90.64|89.74|90.29|89.39|340
1709369700000|2024-03-02 08:55:00|90.57|89.67|90.48|89.58|90.9|90|90.44|89.54|509
1709370000000|2024-03-02 09:00:00|90.5|89.6|90.48|89.58|90.66|89.76|90.26|89.36|532
1709370300000|2024-03-02 09:05:00|90.49|89.59|90.55|89.65|90.65|89.75|90.27|89.37|460
1709370600000|2024-03-02 09:10:00|90.56|89.66|90.38|89.48|90.56|89.66|90.17|89.27|409
1709370900000|2024-03-02 09:15:00|90.37|89.47|90.01|89.11|90.42|89.52|89.69|88.79|593
1709371200000|2024-03-02 09:20:00|90|89.1|90.16|89.26|90.17|89.27|89.89|88.99|440
1709371500000|2024-03-02 09:25:00|90.15|89.25|90.01|89.11|90.23|89.33|89.75|88.85|599
1709371800000|2024-03-02 09:30:00|90.04|89.14|89.72|88.82|90.12|89.22|89.25|88.35|693
1709372100000|2024-03-02 09:35:00|89.73|88.83|89.56|88.66|89.85|88.95|89.03|88.13|636
1709372400000|2024-03-02 09:40:00|89.53|88.63|89.39|88.49|89.67|88.77|89.17|88.27|605
1709372700000|2024-03-02 09:45:00|89.4|88.5|89.76|88.86|89.77|88.87|89.13|88.23|497
1709373000000|2024-03-02 09:50:00|89.77|88.87|89.56|88.66|89.82|88.92|89.34|88.44|580
1709373300000|2024-03-02 09:55:00|89.57|88.67|89.63|88.73|89.77|88.87|89.51|88.61|436
1709373600000|2024-03-02 10:00:00|89.62|88.72|89.88|88.98|89.9|89|89.57|88.67|311
1709373900000|2024-03-02 10:05:00|89.89|88.99|90.11|89.21|90.19|89.29|89.88|88.98|350
1709374200000|2024-03-02 10:10:00|90.12|89.22|89.9|89|90.14|89.24|89.86|88.96|438
1709374500000|2024-03-02 10:15:00|89.89|88.99|89.88|88.98|89.98|89.08|89.68|88.78|376
1709374800000|2024-03-02 10:20:00|89.87|88.97|89.76|88.86|89.9|89|89.75|88.85|356
1709375100000|2024-03-02 10:25:00|89.77|88.87|89.6|88.7|89.86|88.96|89.55|88.65|323
1709375400000|2024-03-02 10:30:00|89.61|88.71|89.93|89.03|90|89.1|89.6|88.7|357
1709375700000|2024-03-02 10:35:00|89.92|89.02|89.89|88.99|90.01|89.11|89.86|88.96|310
1709376000000|2024-03-02 10:40:00|89.9|89|89.87|88.97|89.99|89.09|89.77|88.87|306
1709376300000|2024-03-02 10:45:00|89.86|88.96|89.7|88.8|89.87|88.97|89.57|88.67|414
1709376600000|2024-03-02 10:50:00|89.69|88.79|89.38|88.48|89.87|88.97|89.28|88.38|499
1709376900000|2024-03-02 10:55:00|89.4|88.5|89.28|88.38|89.44|88.54|89.2|88.3|436
1709377200000|2024-03-02 11:00:00|89.29|88.39|89.6|88.7|89.63|88.73|89.25|88.35|394
1709377500000|2024-03-02 11:05:00|89.61|88.71|89.64|88.74|89.7|88.8|89.59|88.69|349
1709377800000|2024-03-02 11:10:00|89.63|88.73|89.52|88.62|89.69|88.79|89.38|88.48|443
1709378100000|2024-03-02 11:15:00|89.54|88.64|89.86|88.96|89.9|89|89.48|88.58|372
1709378400000|2024-03-02 11:20:00|89.85|88.95|90.25|89.35|90.34|89.44|89.85|88.95|420
1709378700000|2024-03-02 11:25:00|90.26|89.36|90.66|89.76|90.76|89.86|90.26|89.36|540
1709379000000|2024-03-02 11:30:00|90.69|89.79|90.74|89.84|90.8|89.9|90.5|89.6|412
1709379300000|2024-03-02 11:35:00|90.76|89.86|90.72|89.82|91.01|90.11|90.67|89.77|390
1709379600000|2024-03-02 11:40:00|90.71|89.81|91.48|90.58|91.5|90.6|90.71|89.81|459
1709379900000|2024-03-02 11:45:00|91.5|90.6|91.57|90.67|91.68|90.78|91.05|90.15|638
1709380200000|2024-03-02 11:50:00|91.58|90.68|92|91.1|92.09|91.19|91.55|90.65|639
1709380500000|2024-03-02 11:55:00|92.01|91.11|91.19|90.29|92.01|91.11|91.12|90.22|562
1709380800000|2024-03-02 12:00:00|91.18|90.28|91.88|90.98|92.25|91.35|91.14|90.24|592
1709381100000|2024-03-02 12:05:00|91.87|90.97|92.2|91.3|92.25|91.35|91.87|90.97|654
1709381400000|2024-03-02 12:10:00|92.19|91.29|91.93|91.03|92.49|91.59|91.83|90.93|628
1709381700000|2024-03-02 12:15:00|91.92|91.02|91.88|90.98|92.08|91.18|91.84|90.94|573
1709382000000|2024-03-02 12:20:00|91.89|90.99|91.57|90.67|91.98|91.08|91.56|90.66|492
1709382300000|2024-03-02 12:25:00|91.55|90.65|91.52|90.62|91.65|90.75|91.34|90.44|551
1709382600000|2024-03-02 12:30:00|91.54|90.64|91.51|90.61|91.65|90.75|91.37|90.47|541
1709382900000|2024-03-02 12:35:00|91.52|90.62|91.4|90.5|91.58|90.68|91.4|90.5|352
1709383200000|2024-03-02 12:40:00|91.41|90.51|91.52|90.62|91.58|90.68|91.34|90.44|309
1709383500000|2024-03-02 12:45:00|91.51|90.61|91.66|90.76|91.84|90.94|91.42|90.52|358
1709383800000|2024-03-02 12:50:00|91.67|90.77|91.77|90.87|91.79|90.89|91.6|90.7|381
1709384100000|2024-03-02 12:55:00|91.78|90.88|91.83|90.93|92.1|91.2|91.76|90.86|311
1709384400000|2024-03-02 13:00:00|91.82|90.92|92.15|91.25|92.26|91.36|91.79|90.89|366
1709384700000|2024-03-02 13:05:00|92.16|91.26|91.84|90.94|92.3|91.4|91.8|90.9|531
1709385000000|2024-03-02 13:10:00|91.83|90.93|92.44|91.54|92.45|91.55|91.8|90.9|423
1709385300000|2024-03-02 13:15:00|92.45|91.55|91.89|90.99|92.66|91.76|91.89|90.99|550
1709385600000|2024-03-02 13:20:00|91.91|91.01|91.4|90.5|91.92|91.02|91.32|90.42|505
1709385900000|2024-03-02 13:25:00|91.39|90.49|91.72|90.82|91.77|90.87|91.39|90.49|369
1709386200000|2024-03-02 13:30:00|91.71|90.81|91.51|90.61|91.72|90.82|91.4|90.5|507
1709386500000|2024-03-02 13:35:00|91.52|90.62|92|91.1|92.03|91.13|91.52|90.62|388
1709386800000|2024-03-02 13:40:00|92.02|91.12|92.1|91.2|92.13|91.23|91.99|91.09|242
1709387100000|2024-03-02 13:45:00|92.09|91.19|92.07|91.17|92.13|91.23|92.01|91.11|312
1709387400000|2024-03-02 13:50:00|92.09|91.19|92.47|91.57|92.56|91.66|92.09|91.19|299
1709387700000|2024-03-02 13:55:00|92.49|91.59|92.12|91.22|92.73|91.83|92.03|91.13|540
1709388000000|2024-03-02 14:00:00|92.13|91.23|91.57|90.67|92.34|91.44|91.17|90.27|736
1709388300000|2024-03-02 14:05:00|91.58|90.68|91.59|90.69|91.75|90.85|90.96|90.06|737
1709388600000|2024-03-02 14:10:00|91.6|90.7|93.31|92.41|93.32|92.42|91.52|90.62|640
1709388900000|2024-03-02 14:15:00|93.32|92.42|92.8|91.9|93.47|92.57|92.62|91.72|786
1709389200000|2024-03-02 14:20:00|92.81|91.91|93.16|92.26|93.37|92.47|92.81|91.91|691
1709389500000|2024-03-02 14:25:00|93.15|92.25|92.31|91.41|93.3|92.4|91.82|90.92|747
1709389800000|2024-03-02 14:30:00|92.3|91.4|92.07|91.17|92.65|91.75|91.84|90.94|685
1709390100000|2024-03-02 14:35:00|92.08|91.18|91.66|90.76|92.17|91.27|91.58|90.68|633
1709390400000|2024-03-02 14:40:00|91.67|90.77|91.77|90.87|91.86|90.96|91.29|90.39|617
1709390700000|2024-03-02 14:45:00|91.76|90.86|91.72|90.82|91.97|91.07|91.51|90.61|705
1709391000000|2024-03-02 14:50:00|91.74|90.84|91.8|90.9|91.87|90.97|91.62|90.72|408
1709391300000|2024-03-02 14:55:00|91.84|90.94|92.21|91.31|92.28|91.38|91.72|90.82|388
1709391600000|2024-03-02 15:00:00|92.22|91.32|92.31|91.41|92.47|91.57|92.11|91.21|496
1709391900000|2024-03-02 15:05:00|92.32|91.42|92.84|91.94|93.18|92.28|92.26|91.36|456
1709392200000|2024-03-02 15:10:00|92.83|91.93|92.56|91.66|93.04|92.14|92.37|91.47|527
1709392500000|2024-03-02 15:15:00|92.55|91.65|92.95|92.05|93.06|92.16|92.46|91.56|455
1709392800000|2024-03-02 15:20:00|92.94|92.04|92.47|91.57|93.13|92.23|92.34|91.44|590
1709393100000|2024-03-02 15:25:00|92.48|91.58|92.21|91.31|92.71|91.81|92.14|91.24|476
1709393400000|2024-03-02 15:30:00|92.22|91.32|91.76|90.86|92.32|91.42|91.67|90.77|547
1709393700000|2024-03-02 15:35:00|91.79|90.89|91.64|90.74|91.85|90.95|91.52|90.62|583
1709394000000|2024-03-02 15:40:00|91.63|90.73|91.49|90.59|91.67|90.77|91.43|90.53|456
1709394300000|2024-03-02 15:45:00|91.5|90.6|91.33|90.43|91.77|90.87|91.3|90.4|507
1709394600000|2024-03-02 15:50:00|91.32|90.42|91.47|90.57|91.65|90.75|91.31|90.41|579
1709394900000|2024-03-02 15:55:00|91.46|90.56|91.41|90.51|91.47|90.57|91.2|90.3|401
1709395200000|2024-03-02 16:00:00|91.42|90.52|91.32|90.42|91.57|90.67|91.22|90.32|484
1709395500000|2024-03-02 16:05:00|91.33|90.43|91.54|90.64|91.9|91|91.31|90.41|528
1709395800000|2024-03-02 16:10:00|91.53|90.63|91.85|90.95|92.04|91.14|91.42|90.52|569
1709396100000|2024-03-02 16:15:00|91.84|90.94|91.82|90.92|92.18|91.28|91.73|90.83|562
1709396400000|2024-03-02 16:20:00|91.81|90.91|91.93|91.03|91.95|91.05|91.62|90.72|470
1709396700000|2024-03-02 16:25:00|91.94|91.04|91.87|90.97|92.01|91.11|91.77|90.87|477
1709397000000|2024-03-02 16:30:00|91.88|90.98|91.67|90.77|92.03|91.13|91.63|90.73|492
1709397300000|2024-03-02 16:35:00|91.65|90.75|91.73|90.83|92|91.1|91.63|90.73|562
1709397600000|2024-03-02 16:40:00|91.71|90.81|91.94|91.04|92.03|91.13|91.41|90.51|406
1709397900000|2024-03-02 16:45:00|91.97|91.07|91.65|90.75|92.01|91.11|91.46|90.56|692
1709398200000|2024-03-02 16:50:00|91.67|90.77|92|91.1|92.02|91.12|91.64|90.74|462
1709398500000|2024-03-02 16:55:00|92.01|91.11|92.28|91.38|92.29|91.39|91.98|91.08|363
1709398800000|2024-03-02 17:00:00|92.27|91.37|92.51|91.61|92.55|91.65|92.25|91.35|260
1709399100000|2024-03-02 17:05:00|92.5|91.6|92.69|91.79|92.7|91.8|92.44|91.54|236
1709399400000|2024-03-02 17:10:00|92.7|91.8|92.28|91.38|92.71|91.81|92.19|91.29|436
1709399700000|2024-03-02 17:15:00|92.27|91.37|92.02|91.12|92.3|91.4|91.93|91.03|475
1709400000000|2024-03-02 17:20:00|92|91.1|91.88|90.98|92.07|91.17|91.82|90.92|432
1709400300000|2024-03-02 17:25:00|91.87|90.97|91.94|91.04|92.13|91.23|91.76|90.86|353
1709400600000|2024-03-02 17:30:00|91.95|91.05|91.77|90.87|92.03|91.13|91.77|90.87|323
1709400900000|2024-03-02 17:35:00|91.76|90.86|91.75|90.85|91.88|90.98|91.7|90.8|341
1709401200000|2024-03-02 17:40:00|91.77|90.87|91.75|90.85|91.81|90.91|91.73|90.83|210
1709401500000|2024-03-02 17:45:00|91.76|90.86|91.59|90.69|91.83|90.93|91.59|90.69|242
1709401800000|2024-03-02 17:50:00|91.62|90.72|91.4|90.5|91.64|90.74|91.34|90.44|307
1709402100000|2024-03-02 17:55:00|91.41|90.51|91.57|90.67|91.59|90.69|91.36|90.46|378
1709402400000|2024-03-02 18:00:00|91.55|90.65|91.91|91.01|91.91|91.01|91.54|90.64|272
1709402700000|2024-03-02 18:05:00|91.92|91.02|92.18|91.28|92.18|91.28|91.92|91.02|273
1709403000000|2024-03-02 18:10:00|92.19|91.29|92.36|91.46|92.46|91.56|92.19|91.29|317
1709403300000|2024-03-02 18:15:00|92.37|91.47|93.05|92.15|93.05|92.15|92.36|91.46|320
1709403600000|2024-03-02 18:20:00|93.06|92.16|93.12|92.22|93.17|92.27|92.69|91.79|470
1709403900000|2024-03-02 18:25:00|93.11|92.21|92.99|92.09|93.27|92.37|92.74|91.84|482
1709404200000|2024-03-02 18:30:00|92.98|92.08|92.49|91.59|93.01|92.11|92.47|91.57|518
1709404500000|2024-03-02 18:35:00|92.5|91.6|92.5|91.6|92.59|91.69|92.29|91.39|543
1709404800000|2024-03-02 18:40:00|92.49|91.59|92.32|91.42|92.5|91.6|92.26|91.36|571
1709405100000|2024-03-02 18:45:00|92.31|91.41|92.19|91.29|92.36|91.46|92.16|91.26|309
1709405400000|2024-03-02 18:50:00|92.21|91.31|92.36|91.46|92.37|91.47|92.06|91.16|308
1709405700000|2024-03-02 18:55:00|92.35|91.45|92.21|91.31|92.38|91.48|92.11|91.21|263
1709406000000|2024-03-02 19:00:00|92.22|91.32|92.19|91.29|92.23|91.33|92.11|91.21|320
1709406300000|2024-03-02 19:05:00|92.18|91.28|92.24|91.34|92.26|91.36|92.12|91.22|206
1709406600000|2024-03-02 19:10:00|92.25|91.35|92.18|91.28|92.25|91.35|92.14|91.24|150
1709406900000|2024-03-02 19:15:00|92.17|91.27|92.17|91.27|92.21|91.31|92.11|91.21|217
1709407200000|2024-03-02 19:20:00|92.16|91.26|91.76|90.86|92.17|91.27|91.76|90.86|392
1709407500000|2024-03-02 19:25:00|91.77|90.87|91.81|90.91|91.96|91.06|91.77|90.87|281
1709407800000|2024-03-02 19:30:00|91.82|90.92|91.97|91.07|91.97|91.07|91.78|90.88|329
1709408100000|2024-03-02 19:35:00|91.98|91.08|92.21|91.31|92.21|91.31|91.94|91.04|123
1709408400000|2024-03-02 19:40:00|92.22|91.32|91.98|91.08|92.22|91.32|91.94|91.04|152
1709408700000|2024-03-02 19:45:00|91.99|91.09|92.25|91.35|92.27|91.37|91.9|91|185
1709409000000|2024-03-02 19:50:00|92.24|91.34|92.37|91.47|92.38|91.48|92.2|91.3|118
1709409300000|2024-03-02 19:55:00|92.38|91.48|92.37|91.47|92.42|91.52|92.34|91.44|118
1709409600000|2024-03-02 20:00:00|92.38|91.48|92.57|91.67|92.57|91.67|92.28|91.38|243
1709409900000|2024-03-02 20:05:00|92.58|91.68|92.9|92|93.19|92.29|92.58|91.68|396
1709410200000|2024-03-02 20:10:00|92.89|91.99|92.78|91.88|93.27|92.37|92.66|91.76|471
1709410500000|2024-03-02 20:15:00|92.79|91.89|91.63|90.73|92.82|91.92|91.55|90.65|534
1709410800000|2024-03-02 20:20:00|91.64|90.74|92.07|91.17|92.08|91.18|91.5|90.6|566
1709411100000|2024-03-02 20:25:00|92.06|91.16|91.63|90.73|92.09|91.19|91.55|90.65|518
1709411400000|2024-03-02 20:30:00|91.62|90.72|91.47|90.57|91.78|90.88|91.44|90.54|440
1709411700000|2024-03-02 20:35:00|91.48|90.58|91.66|90.76|91.75|90.85|91.48|90.58|445
1709412000000|2024-03-02 20:40:00|91.67|90.77|91.66|90.76|91.8|90.9|91.62|90.72|354
1709412300000|2024-03-02 20:45:00|91.65|90.75|92.09|91.19|92.31|91.41|91.63|90.73|342
1709412600000|2024-03-02 20:50:00|92.08|91.18|92.4|91.5|92.55|91.65|92.05|91.15|530
1709412900000|2024-03-02 20:55:00|92.39|91.49|92.2|91.3|92.45|91.55|92.13|91.23|395
1709413200000|2024-03-02 21:00:00|92.23|91.33|92.24|91.34|92.49|91.59|92.12|91.22|395
1709413500000|2024-03-02 21:05:00|92.26|91.36|92.26|91.36|92.38|91.48|92.14|91.24|321
1709413800000|2024-03-02 21:10:00|92.25|91.35|92.56|91.66|92.6|91.7|92.19|91.29|226
1709414100000|2024-03-02 21:15:00|92.55|91.65|92.56|91.66|92.63|91.73|92.5|91.6|316
1709414400000|2024-03-02 21:20:00|92.59|91.69|92.41|91.51|92.71|91.81|92.27|91.37|306
1709414700000|2024-03-02 21:25:00|92.42|91.52|92.66|91.76|92.75|91.85|92.37|91.47|301
1709415000000|2024-03-02 21:30:00|92.67|91.77|92.51|91.61|92.71|91.81|92.47|91.57|381
1709415300000|2024-03-02 21:35:00|92.52|91.62|92.46|91.56|92.55|91.65|92.2|91.3|304
1709415600000|2024-03-02 21:40:00|92.47|91.57|92.7|91.8|92.75|91.85|92.43|91.53|278
1709415900000|2024-03-02 21:45:00|92.68|91.78|92.6|91.7|92.82|91.92|92.53|91.63|346
1709416200000|2024-03-02 21:50:00|92.61|91.71|92.74|91.84|92.82|91.92|92.59|91.69|362
1709416500000|2024-03-02 21:55:00|92.75|91.85|92.7|91.8|92.82|91.92|92.6|91.7|280
1709416800000|2024-03-02 22:00:00|92.68|91.78|92.41|91.51|92.72|91.82|92.35|91.45|334
1709417100000|2024-03-02 22:05:00|92.4|91.5|92.39|91.49|92.49|91.59|92.21|91.31|285
1709417400000|2024-03-02 22:10:00|92.38|91.48|92.45|91.55|92.49|91.59|92.33|91.43|227
1709417700000|2024-03-02 22:15:00|92.44|91.54|92.2|91.3|92.59|91.69|92.19|91.29|242
1709418000000|2024-03-02 22:20:00|92.19|91.29|91.77|90.87|92.2|91.3|91.74|90.84|203
1709418300000|2024-03-02 22:25:00|91.78|90.88|92.11|91.21|92.15|91.25|91.77|90.87|250
1709418600000|2024-03-02 22:30:00|92.1|91.2|92.33|91.43|92.37|91.47|92.1|91.2|172
1709418900000|2024-03-02 22:35:00|92.34|91.44|91.98|91.08|92.36|91.46|91.88|90.98|264
1709419200000|2024-03-02 22:40:00|91.96|91.06|92.09|91.19|92.11|91.21|91.96|91.06|116
1709419500000|2024-03-02 22:45:00|92.1|91.2|92.4|91.5|92.4|91.5|92.09|91.19|133
1709419800000|2024-03-02 22:50:00|92.41|91.51|92.52|91.62|92.56|91.66|92.4|91.5|182
1709420100000|2024-03-02 22:55:00|92.51|91.61|92.3|91.4|92.54|91.64|92.17|91.27|306
1709420400000|2024-03-02 23:00:00|92.29|91.39|92.37|91.47|92.63|91.73|92.28|91.38|313
1709420700000|2024-03-02 23:05:00|92.36|91.46|92.6|91.7|92.6|91.7|92.31|91.41|362
1709421000000|2024-03-02 23:10:00|92.61|91.71|92.88|91.98|94.02|93.12|92.6|91.7|465
1709421300000|2024-03-02 23:15:00|92.89|91.99|93.7|92.8|93.71|92.81|92.71|91.81|526
1709421600000|2024-03-02 23:20:00|93.72|92.82|94.16|93.26|94.18|93.28|93.72|92.82|454
1709421900000|2024-03-02 23:25:00|94.17|93.27|94.42|93.52|94.44|93.54|93.94|93.04|529
1709422200000|2024-03-02 23:30:00|94.43|93.53|94.19|93.29|94.44|93.54|93.88|92.98|442
1709422500000|2024-03-02 23:35:00|94.18|93.28|94.17|93.27|94.3|93.4|94.08|93.18|492
1709422800000|2024-03-02 23:40:00|94.16|93.26|94.41|93.51|94.42|93.52|94.13|93.23|391
1709423100000|2024-03-02 23:45:00|94.42|93.52|94.91|94.01|94.96|94.06|94.3|93.4|368
1709423400000|2024-03-02 23:50:00|94.92|94.02|94.98|94.08|94.98|94.08|94.79|93.89|410
1709423700000|2024-03-02 23:55:00|94.97|94.07|94.97|94.07|95.01|94.11|94.77|93.87|323
1709424000000|2024-03-03 00:00:00|94.98|94.08|94.48|93.58|95.16|94.26|93.97|93.07|562
1709424300000|2024-03-03 00:05:00|94.49|93.59|93.54|92.64|94.75|93.85|93.53|92.63|688
1709424600000|2024-03-03 00:10:00|93.53|92.63|93.34|92.44|93.82|92.92|93.17|92.27|566
1709424900000|2024-03-03 00:15:00|93.35|92.45|93.59|92.69|93.95|93.05|93.32|92.42|567
1709425200000|2024-03-03 00:20:00|93.61|92.71|93.04|92.14|93.77|92.87|93.02|92.12|595
1709425500000|2024-03-03 00:25:00|93.02|92.12|93|92.1|93.18|92.28|92.96|92.06|395
1709425800000|2024-03-03 00:30:00|92.99|92.09|93.23|92.33|93.45|92.55|92.81|91.91|409
1709426100000|2024-03-03 00:35:00|93.22|92.32|93.87|92.97|93.88|92.98|93|92.1|540
1709426400000|2024-03-03 00:40:00|93.86|92.96|93.57|92.67|94.24|93.34|93.45|92.55|633
1709426700000|2024-03-03 00:45:00|93.58|92.68|93.29|92.39|93.63|92.73|92.96|92.06|502
1709427000000|2024-03-03 00:50:00|93.28|92.38|93.69|92.79|93.69|92.79|92.98|92.08|440
1709427300000|2024-03-03 00:55:00|93.7|92.8|93.75|92.85|93.8|92.9|93.43|92.53|498
1709427600000|2024-03-03 01:00:00|93.74|92.84|93.43|92.53|94.11|93.21|93.43|92.53|564
1709427900000|2024-03-03 01:05:00|93.45|92.55|93.76|92.86|93.79|92.89|93.32|92.42|499
1709428200000|2024-03-03 01:10:00|93.77|92.87|93.91|93.01|94.21|93.31|93.74|92.84|437
1709428500000|2024-03-03 01:15:00|93.89|92.99|93.26|92.36|93.89|92.99|93.26|92.36|385
1709428800000|2024-03-03 01:20:00|93.25|92.35|93.46|92.56|93.48|92.58|93.02|92.12|436
1709429100000|2024-03-03 01:25:00|93.45|92.55|93.44|92.54|93.5|92.6|93.09|92.19|387
1709429400000|2024-03-03 01:30:00|93.45|92.55|93.2|92.3|93.46|92.56|93.19|92.29|370
1709429700000|2024-03-03 01:35:00|93.21|92.31|93.58|92.68|93.58|92.68|93.2|92.3|286
1709430000000|2024-03-03 01:40:00|93.59|92.69|93.47|92.57|93.62|92.72|93.26|92.36|294
1709430300000|2024-03-03 01:45:00|93.48|92.58|93.34|92.44|93.5|92.6|93.24|92.34|306
1709430600000|2024-03-03 01:50:00|93.33|92.43|93.72|92.82|93.72|92.82|93.03|92.13|412
1709430900000|2024-03-03 01:55:00|93.73|92.83|93.89|92.99|94.01|93.11|93.58|92.68|409
1709431200000|2024-03-03 02:00:00|93.9|93|93.7|92.8|93.97|93.07|93.55|92.65|342
1709431500000|2024-03-03 02:05:00|93.71|92.81|93.63|92.73|93.95|93.05|93.6|92.7|260
1709431800000|2024-03-03 02:10:00|93.66|92.76|93.34|92.44|93.66|92.76|93.32|92.42|247
1709432100000|2024-03-03 02:15:00|93.33|92.43|92.31|91.41|93.4|92.5|92.3|91.4|361
1709432400000|2024-03-03 02:20:00|92.3|91.4|92.06|91.16|92.35|91.45|91.92|91.02|359
1709432700000|2024-03-03 02:25:00|92.05|91.15|91.91|91.01|92.51|91.61|91.89|90.99|361
1709433000000|2024-03-03 02:30:00|91.92|91.02|91.73|90.83|91.95|91.05|91.51|90.61|537
1709433300000|2024-03-03 02:35:00|91.72|90.82|92.03|91.13|92.03|91.13|91.51|90.61|362
1709433600000|2024-03-03 02:40:00|92.02|91.12|92.22|91.32|92.22|91.32|91.94|91.04|199
1709433900000|2024-03-03 02:45:00|92.21|91.31|92.05|91.15|92.34|91.44|91.89|90.99|257
1709434200000|2024-03-03 02:50:00|92.04|91.14|92.03|91.13|92.16|91.26|91.97|91.07|234
1709434500000|2024-03-03 02:55:00|92.02|91.12|92.25|91.35|92.25|91.35|92.02|91.12|167
1709434800000|2024-03-03 03:00:00|92.26|91.36|92.49|91.59|92.49|91.59|92.25|91.35|132
1709435100000|2024-03-03 03:05:00|92.5|91.6|92.72|91.82|92.74|91.84|92.28|91.38|319
1709435400000|2024-03-03 03:10:00|92.71|91.81|92.86|91.96|93.06|92.16|92.69|91.79|401
1709435700000|2024-03-03 03:15:00|92.85|91.95|92.9|92|92.94|92.04|92.77|91.87|295
1709436000000|2024-03-03 03:20:00|92.91|92.01|93|92.1|93.07|92.17|92.9|92|137
1709436300000|2024-03-03 03:25:00|93.01|92.11|92.91|92.01|93.01|92.11|92.75|91.85|217
1709436600000|2024-03-03 03:30:00|92.9|92|93.13|92.23|93.13|92.23|92.87|91.97|152
1709436900000|2024-03-03 03:35:00|93.14|92.24|93.32|92.42|93.36|92.46|93.1|92.2|290
1709437200000|2024-03-03 03:40:00|93.33|92.43|93.56|92.66|93.59|92.69|93.33|92.43|187
1709437500000|2024-03-03 03:45:00|93.57|92.67|93.39|92.49|93.69|92.79|93.3|92.4|324
1709437800000|2024-03-03 03:50:00|93.41|92.51|93.43|92.53|93.56|92.66|93.33|92.43|220
1709438100000|2024-03-03 03:55:00|93.42|92.52|93.33|92.43|93.5|92.6|93.3|92.4|190
1709438400000|2024-03-03 04:00:00|93.34|92.44|93.74|92.84|93.74|92.84|93.33|92.43|235
1709438700000|2024-03-03 04:05:00|93.73|92.83|93.77|92.87|93.77|92.87|93.51|92.61|146
1709439000000|2024-03-03 04:10:00|93.78|92.88|93.67|92.77|93.82|92.92|93.58|92.68|196
1709439300000|2024-03-03 04:15:00|93.68|92.78|93.98|93.08|94|93.1|93.67|92.77|128
1709439600000|2024-03-03 04:20:00|93.97|93.07|93.89|92.99|94.02|93.12|93.75|92.85|275
1709439900000|2024-03-03 04:25:00|93.9|93|93.98|93.08|93.99|93.09|93.87|92.97|195
1709440200000|2024-03-03 04:30:00|93.99|93.09|93.51|92.61|94.1|93.2|93.51|92.61|239
1709440500000|2024-03-03 04:35:00|93.5|92.6|93.48|92.58|93.65|92.75|93.37|92.47|302
1709440800000|2024-03-03 04:40:00|93.47|92.57|93.49|92.59|93.74|92.84|93.47|92.57|277
1709441100000|2024-03-03 04:45:00|93.47|92.57|93.51|92.61|93.53|92.63|93.3|92.4|299
1709441400000|2024-03-03 04:50:00|93.52|92.62|93.6|92.7|93.63|92.73|93.52|92.62|92
1709441700000|2024-03-03 04:55:00|93.59|92.69|93.81|92.91|93.81|92.91|93.59|92.69|189
1709442000000|2024-03-03 05:00:00|93.82|92.92|93.58|92.68|93.86|92.96|93.53|92.63|222
1709442300000|2024-03-03 05:05:00|93.57|92.67|93.24|92.34|93.7|92.8|93.24|92.34|235
1709442600000|2024-03-03 05:10:00|93.25|92.35|93.33|92.43|93.35|92.45|93.11|92.21|225
1709442900000|2024-03-03 05:15:00|93.35|92.45|93.23|92.33|93.38|92.48|93.16|92.26|150
1709443200000|2024-03-03 05:20:00|93.24|92.34|93.14|92.24|93.29|92.39|93.03|92.13|243
1709443500000|2024-03-03 05:25:00|93.15|92.25|93.06|92.16|93.22|92.32|93.05|92.15|195
1709443800000|2024-03-03 05:30:00|93.07|92.17|93.32|92.42|93.35|92.45|93.03|92.13|240
1709444100000|2024-03-03 05:35:00|93.31|92.41|93.01|92.11|93.36|92.46|92.89|91.99|228
1709444400000|2024-03-03 05:40:00|93.02|92.12|92.87|91.97|93.15|92.25|92.87|91.97|236
1709444700000|2024-03-03 05:45:00|92.88|91.98|93.17|92.27|93.22|92.32|92.78|91.88|254
1709445000000|2024-03-03 05:50:00|93.18|92.28|92.84|91.94|93.19|92.29|92.8|91.9|319
1709445300000|2024-03-03 05:55:00|92.85|91.95|93.04|92.14|93.04|92.14|92.63|91.73|369
1709445600000|2024-03-03 06:00:00|93.03|92.13|92.55|91.65|93.14|92.24|92.52|91.62|405
1709445900000|2024-03-03 06:05:00|92.56|91.66|92.59|91.69|92.73|91.83|92.19|91.29|546
1709446200000|2024-03-03 06:10:00|92.6|91.7|92.35|91.45|92.63|91.73|92.01|91.11|613
1709446500000|2024-03-03 06:15:00|92.36|91.46|92.4|91.5|92.61|91.71|92.23|91.33|557
1709446800000|2024-03-03 06:20:00|92.41|91.51|92.83|91.93|92.85|91.95|92.35|91.45|364
1709447100000|2024-03-03 06:25:00|92.85|91.95|92.82|91.92|92.93|92.03|92.79|91.89|332
1709447400000|2024-03-03 06:30:00|92.84|91.94|92.35|91.45|92.86|91.96|92.19|91.29|432
1709447700000|2024-03-03 06:35:00|92.34|91.44|92.1|91.2|92.39|91.49|92.01|91.11|448
1709448000000|2024-03-03 06:40:00|92.09|91.19|92.09|91.19|92.13|91.23|91.88|90.98|342
1709448300000|2024-03-03 06:45:00|92.08|91.18|92.3|91.4|92.4|91.5|92.07|91.17|294
1709448600000|2024-03-03 06:50:00|92.31|91.41|92.12|91.22|92.45|91.55|91.98|91.08|322
1709448900000|2024-03-03 06:55:00|92.11|91.21|91.93|91.03|92.23|91.33|91.93|91.03|357
1709449200000|2024-03-03 07:00:00|91.92|91.02|91.87|90.97|92.04|91.14|91.82|90.92|324
1709449500000|2024-03-03 07:05:00|91.88|90.98|91.55|90.65|91.91|91.01|91.44|90.54|320
1709449800000|2024-03-03 07:10:00|91.56|90.66|91.66|90.76|91.93|91.03|91.56|90.66|419
1709450100000|2024-03-03 07:15:00|91.67|90.77|91.06|90.16|91.7|90.8|90.56|89.66|617
1709450400000|2024-03-03 07:20:00|91.08|90.18|89.98|89.08|91.23|90.33|89.89|88.99|712
1709450700000|2024-03-03 07:25:00|90|89.1|88.27|87.37|90.21|89.31|84.35|83.45|912
1709451000000|2024-03-03 07:30:00|88.28|87.38|88.91|88.01|88.96|88.06|87.47|86.57|832
1709451300000|2024-03-03 07:35:00|88.92|88.02|89.33|88.43|89.45|88.55|88.68|87.78|782
1709451600000|2024-03-03 07:40:00|89.32|88.42|89.19|88.29|89.45|88.55|88.65|87.75|787
1709451900000|2024-03-03 07:45:00|89.18|88.28|89.54|88.64|89.63|88.73|89.1|88.2|730
1709452200000|2024-03-03 07:50:00|89.55|88.65|89.61|88.71|89.75|88.85|89.36|88.46|517
1709452500000|2024-03-03 07:55:00|89.6|88.7|89.02|88.12|89.73|88.83|89.01|88.11|598
1709452800000|2024-03-03 08:00:00|89.03|88.13|88.89|87.99|89.68|88.78|88.87|87.97|758
1709453100000|2024-03-03 08:05:00|88.9|88|88.34|87.44|88.97|88.07|88.26|87.36|831
1709453400000|2024-03-03 08:10:00|88.36|87.46|88.19|87.29|88.68|87.78|88.05|87.15|822
1709453700000|2024-03-03 08:15:00|88.22|87.32|88.68|87.78|89.12|88.22|88.22|87.32|604
1709454000000|2024-03-03 08:20:00|88.69|87.79|89.1|88.2|89.15|88.25|88.58|87.68|711
1709454300000|2024-03-03 08:25:00|89.11|88.21|89.01|88.11|89.36|88.46|88.84|87.94|493
1709454600000|2024-03-03 08:30:00|89|88.1|89.67|88.77|89.7|88.8|89|88.1|458
1709454900000|2024-03-03 08:35:00|89.68|88.78|89.75|88.85|89.75|88.85|89.41|88.51|495
1709455200000|2024-03-03 08:40:00|89.74|88.84|89.93|89.03|89.94|89.04|89.5|88.6|505
1709455500000|2024-03-03 08:45:00|89.92|89.02|90.01|89.11|90.15|89.25|89.87|88.97|387
1709455800000|2024-03-03 08:50:00|90|89.1|89.99|89.09|90.12|89.22|89.78|88.88|585
1709456100000|2024-03-03 08:55:00|90|89.1|90.05|89.15|90.07|89.17|89.65|88.75|537
1709456400000|2024-03-03 09:00:00|90.04|89.14|90.14|89.24|90.26|89.36|89.77|88.87|599
1709456700000|2024-03-03 09:05:00|90.16|89.26|90.44|89.54|90.5|89.6|90.08|89.18|426
1709457000000|2024-03-03 09:10:00|90.43|89.53|90.78|89.88|90.8|89.9|90.41|89.51|464
1709457300000|2024-03-03 09:15:00|90.79|89.89|90.49|89.59|90.79|89.89|90.34|89.44|564
1709457600000|2024-03-03 09:20:00|90.51|89.61|90.26|89.36|90.52|89.62|90.18|89.28|428
1709457900000|2024-03-03 09:25:00|90.27|89.37|90.23|89.33|90.32|89.42|89.99|89.09|448
1709458200000|2024-03-03 09:30:00|90.22|89.32|90.62|89.72|90.69|89.79|90.21|89.31|392
1709458500000|2024-03-03 09:35:00|90.61|89.71|90.26|89.36|90.76|89.86|90.23|89.33|451
1709458800000|2024-03-03 09:40:00|90.27|89.37|90.19|89.29|90.35|89.45|90.1|89.2|365
1709459100000|2024-03-03 09:45:00|90.2|89.3|90.16|89.26|90.31|89.41|89.96|89.06|411
1709459400000|2024-03-03 09:50:00|90.17|89.27|90.51|89.61|90.51|89.61|90.15|89.25|366
1709459700000|2024-03-03 09:55:00|90.52|89.62|90.48|89.58|90.81|89.91|90.37|89.47|362
1709460000000|2024-03-03 10:00:00|90.49|89.59|90.75|89.85|90.75|89.85|90.36|89.46|349
1709460300000|2024-03-03 10:05:00|90.76|89.86|90.43|89.53|90.86|89.96|90.25|89.35|511
1709460600000|2024-03-03 10:10:00|90.42|89.52|90.33|89.43|90.51|89.61|90.24|89.34|551
1709460900000|2024-03-03 10:15:00|90.3|89.4|90.9|90|91.06|90.16|90.17|89.27|543
1709461200000|2024-03-03 10:20:00|90.91|90.01|91.09|90.19|91.13|90.23|90.59|89.69|452
1709461500000|2024-03-03 10:25:00|91.12|90.22|91.23|90.33|91.28|90.38|91.08|90.18|419
1709461800000|2024-03-03 10:30:00|91.24|90.34|91.15|90.25|91.37|90.47|91.09|90.19|394
1709462100000|2024-03-03 10:35:00|91.14|90.24|91.14|90.24|91.23|90.33|91.06|90.16|334
1709462400000|2024-03-03 10:40:00|91.15|90.25|91.18|90.28|91.38|90.48|91.14|90.24|285
1709462700000|2024-03-03 10:45:00|91.17|90.27|91.16|90.26|91.29|90.39|90.97|90.07|388
1709463000000|2024-03-03 10:50:00|91.14|90.24|91.12|90.22|91.21|90.31|90.96|90.06|330
1709463300000|2024-03-03 10:55:00|91.11|90.21|90.97|90.07|91.15|90.25|90.96|90.06|257
1709463600000|2024-03-03 11:00:00|90.96|90.06|90.79|89.89|91.03|90.13|90.66|89.76|277
1709463900000|2024-03-03 11:05:00|90.78|89.88|90.86|89.96|90.92|90.02|90.72|89.82|260
1709464200000|2024-03-03 11:10:00|90.85|89.95|90.93|90.03|90.97|90.07|90.79|89.89|204
1709464500000|2024-03-03 11:15:00|90.92|90.02|91.19|90.29|91.2|90.3|90.88|89.98|146
1709464800000|2024-03-03 11:20:00|91.18|90.28|91.17|90.27|91.26|90.36|91.09|90.19|143
1709465100000|2024-03-03 11:25:00|91.16|90.26|90.98|90.08|91.18|90.28|90.98|90.08|133
1709465400000|2024-03-03 11:30:00|90.97|90.07|91.1|90.2|91.11|90.21|90.82|89.92|182
1709465700000|2024-03-03 11:35:00|91.11|90.21|91.2|90.3|91.25|90.35|91.04|90.14|199
1709466000000|2024-03-03 11:40:00|91.21|90.31|91.14|90.24|91.27|90.37|91.04|90.14|278
1709466300000|2024-03-03 11:45:00|91.12|90.22|91.57|90.67|91.57|90.67|91.11|90.21|214
1709466600000|2024-03-03 11:50:00|91.58|90.68|91.61|90.71|91.65|90.75|91.43|90.53|238
1709466900000|2024-03-03 11:55:00|91.6|90.7|91.76|90.86|91.8|90.9|91.6|90.7|159
1709467200000|2024-03-03 12:00:00|91.75|90.85|91.74|90.84|92.13|91.23|91.63|90.73|323
1709467500000|2024-03-03 12:05:00|91.75|90.85|92.09|91.19|92.1|91.2|91.73|90.83|294
1709467800000|2024-03-03 12:10:00|92.08|91.18|92.37|91.47|92.44|91.54|91.98|91.08|398
1709468100000|2024-03-03 12:15:00|92.36|91.46|92.36|91.46|92.45|91.55|92.19|91.29|380
1709468400000|2024-03-03 12:20:00|92.37|91.47|92.67|91.77|92.77|91.87|92.3|91.4|358
1709468700000|2024-03-03 12:25:00|92.66|91.76|92.84|91.94|92.85|91.95|92.57|91.67|319
1709469000000|2024-03-03 12:30:00|92.83|91.93|92.57|91.67|92.91|92.01|92|91.1|415
1709469300000|2024-03-03 12:35:00|92.56|91.66|92.32|91.42|92.56|91.66|92.04|91.14|481
1709469600000|2024-03-03 12:40:00|92.33|91.43|92.31|91.41|92.43|91.53|92.11|91.21|344
1709469900000|2024-03-03 12:45:00|92.33|91.43|92.1|91.2|92.34|91.44|91.87|90.97|422
1709470200000|2024-03-03 12:50:00|92.11|91.21|92.23|91.33|92.4|91.5|91.98|91.08|352
1709470500000|2024-03-03 12:55:00|92.24|91.34|91.98|91.08|92.35|91.45|91.96|91.06|273
1709470800000|2024-03-03 13:00:00|91.99|91.09|92.43|91.53|92.49|91.59|91.98|91.08|365
1709471100000|2024-03-03 13:05:00|92.4|91.5|92.66|91.76|92.76|91.86|92.35|91.45|449
1709471400000|2024-03-03 13:10:00|92.63|91.73|92.46|91.56|92.64|91.74|92.31|91.41|257
1709471700000|2024-03-03 13:15:00|92.47|91.57|91.97|91.07|92.52|91.62|91.97|91.07|249
1709472000000|2024-03-03 13:20:00|91.99|91.09|92.01|91.11|92.11|91.21|91.76|90.86|521
1709472300000|2024-03-03 13:25:00|91.99|91.09|92.14|91.24|92.15|91.25|91.98|91.08|300
1709472600000|2024-03-03 13:30:00|92.15|91.25|91.9|91|92.2|91.3|91.88|90.98|236
1709472900000|2024-03-03 13:35:00|91.89|90.99|92.01|91.11|92.03|91.13|91.56|90.66|323
1709473200000|2024-03-03 13:40:00|92|91.1|91.95|91.05|92.02|91.12|91.86|90.96|192
1709473500000|2024-03-03 13:45:00|91.96|91.06|92.06|91.16|92.09|91.19|91.89|90.99|251
1709473800000|2024-03-03 13:50:00|92.05|91.15|92|91.1|92.05|91.15|91.88|90.98|188
1709474100000|2024-03-03 13:55:00|91.99|91.09|92.08|91.18|92.13|91.23|91.99|91.09|187
1709474400000|2024-03-03 14:00:00|92.09|91.19|92.06|91.16|92.13|91.23|91.98|91.08|154
1709474700000|2024-03-03 14:05:00|92.07|91.17|92.22|91.32|92.23|91.33|92.06|91.16|115
1709475000000|2024-03-03 14:10:00|92.23|91.33|92.34|91.44|92.35|91.45|92.17|91.27|116
1709475300000|2024-03-03 14:15:00|92.33|91.43|92.2|91.3|92.45|91.55|92.17|91.27|153
1709475600000|2024-03-03 14:20:00|92.19|91.29|92.13|91.23|92.34|91.44|92.09|91.19|194
1709475900000|2024-03-03 14:25:00|92.15|91.25|92.03|91.13|92.19|91.29|92.03|91.13|132
1709476200000|2024-03-03 14:30:00|92.02|91.12|91.48|90.58|92.06|91.16|91.48|90.58|283
1709476500000|2024-03-03 14:35:00|91.49|90.59|91.35|90.45|91.59|90.69|91.15|90.25|545
1709476800000|2024-03-03 14:40:00|91.36|90.46|91.35|90.45|91.58|90.68|91.35|90.45|341
1709477100000|2024-03-03 14:45:00|91.36|90.46|91.15|90.25|91.39|90.49|90.86|89.96|501
1709477400000|2024-03-03 14:50:00|91.14|90.24|90.93|90.03|91.21|90.31|90.81|89.91|553
1709477700000|2024-03-03 14:55:00|90.94|90.04|90.98|90.08|91.07|90.17|90.78|89.88|483
1709478000000|2024-03-03 15:00:00|90.95|90.05|91.31|90.41|91.34|90.44|90.94|90.04|351
1709478300000|2024-03-03 15:05:00|91.32|90.42|91.1|90.2|91.48|90.58|91.07|90.17|392
1709478600000|2024-03-03 15:10:00|91.12|90.22|91.21|90.31|91.27|90.37|91.05|90.15|362
1709478900000|2024-03-03 15:15:00|91.22|90.32|91.42|90.52|91.6|90.7|91.22|90.32|302
1709479200000|2024-03-03 15:20:00|91.43|90.53|91.34|90.44|91.46|90.56|91.12|90.22|315
1709479500000|2024-03-03 15:25:00|91.32|90.42|91.24|90.34|91.46|90.56|91.12|90.22|299
1709479800000|2024-03-03 15:30:00|91.23|90.33|91.19|90.29|91.37|90.47|90.98|90.08|374
1709480100000|2024-03-03 15:35:00|91.18|90.28|91.39|90.49|91.44|90.54|91.12|90.22|385
1709480400000|2024-03-03 15:40:00|91.38|90.48|91.39|90.49|91.45|90.55|91.32|90.42|283
1709480700000|2024-03-03 15:45:00|91.4|90.5|91.47|90.57|91.5|90.6|91.38|90.48|202
1709481000000|2024-03-03 15:50:00|91.48|90.58|91.48|90.58|91.53|90.63|91.38|90.48|150
1709481300000|2024-03-03 15:55:00|91.49|90.59|91.61|90.71|91.64|90.74|91.48|90.58|145
1709481600000|2024-03-03 16:00:00|91.6|90.7|91.62|90.72|91.85|90.95|91.43|90.53|324
1709481900000|2024-03-03 16:05:00|91.63|90.73|91.98|91.08|91.99|91.09|91.4|90.5|403
1709482200000|2024-03-03 16:10:00|91.99|91.09|91.78|90.88|92.15|91.25|91.71|90.81|476
1709482500000|2024-03-03 16:15:00|91.79|90.89|91.72|90.82|91.93|91.03|91.68|90.78|388
1709482800000|2024-03-03 16:20:00|91.74|90.84|91.73|90.83|91.81|90.91|91.65|90.75|412
1709483100000|2024-03-03 16:25:00|91.72|90.82|91.62|90.72|91.76|90.86|91.6|90.7|204
1709483400000|2024-03-03 16:30:00|91.61|90.71|91.43|90.53|91.62|90.72|91.34|90.44|256
1709483700000|2024-03-03 16:35:00|91.42|90.52|91.49|90.59|91.59|90.69|91.33|90.43|298
1709484000000|2024-03-03 16:40:00|91.5|90.6|91.67|90.77|91.79|90.89|91.44|90.54|501
1709484300000|2024-03-03 16:45:00|91.66|90.76|91.51|90.61|91.67|90.77|91.19|90.29|516
1709484600000|2024-03-03 16:50:00|91.52|90.62|91.74|90.84|91.76|90.86|91.51|90.61|323
1709484900000|2024-03-03 16:55:00|91.75|90.85|91.69|90.79|91.76|90.86|91.63|90.73|296
1709485200000|2024-03-03 17:00:00|91.7|90.8|91.72|90.82|91.76|90.86|91.63|90.73|390
1709485500000|2024-03-03 17:05:00|91.71|90.81|91.74|90.84|91.76|90.86|91.55|90.65|419
1709485800000|2024-03-03 17:10:00|91.75|90.85|91.6|90.7|91.77|90.87|91.57|90.67|336
1709486100000|2024-03-03 17:15:00|91.59|90.69|91.72|90.82|91.73|90.83|91.5|90.6|334
1709486400000|2024-03-03 17:20:00|91.71|90.81|91.5|90.6|91.73|90.83|91.43|90.53|430
1709486700000|2024-03-03 17:25:00|91.51|90.61|91.44|90.54|91.52|90.62|91.43|90.53|232
1709487000000|2024-03-03 17:30:00|91.45|90.55|91.24|90.34|91.47|90.57|91.19|90.29|275
1709487300000|2024-03-03 17:35:00|91.25|90.35|91.19|90.29|91.46|90.56|91.12|90.22|322
1709487600000|2024-03-03 17:40:00|91.2|90.3|91.36|90.46|91.39|90.49|91.13|90.23|239
1709487900000|2024-03-03 17:45:00|91.35|90.45|91.2|90.3|91.43|90.53|91.18|90.28|280
1709488200000|2024-03-03 17:50:00|91.21|90.31|91.18|90.28|91.22|90.32|91.09|90.19|194
1709488500000|2024-03-03 17:55:00|91.17|90.27|91.07|90.17|91.19|90.29|91.06|90.16|158
1709488800000|2024-03-03 18:00:00|91.08|90.18|91.17|90.27|91.21|90.31|91.08|90.18|168
1709489100000|2024-03-03 18:05:00|91.16|90.26|91.21|90.31|91.24|90.34|91.08|90.18|201
1709489400000|2024-03-03 18:10:00|91.22|90.32|91.24|90.34|91.25|90.35|91.15|90.25|160
1709489700000|2024-03-03 18:15:00|91.23|90.33|91.36|90.46|91.45|90.55|91.23|90.33|162
1709490000000|2024-03-03 18:20:00|91.35|90.45|91.42|90.52|91.43|90.53|91.33|90.43|143
1709490300000|2024-03-03 18:25:00|91.43|90.53|91.29|90.39|91.44|90.54|91.29|90.39|168
1709490600000|2024-03-03 18:30:00|91.28|90.38|91.07|90.17|91.32|90.42|91.02|90.12|282
1709490900000|2024-03-03 18:35:00|91.06|90.16|91.17|90.27|91.2|90.3|90.9|90|337
1709491200000|2024-03-03 18:40:00|91.16|90.26|91.35|90.45|91.42|90.52|91.15|90.25|352
1709491500000|2024-03-03 18:45:00|91.36|90.46|91.32|90.42|91.4|90.5|91.27|90.37|352
1709491800000|2024-03-03 18:50:00|91.31|90.41|91.6|90.7|91.66|90.76|91.28|90.38|214
1709492100000|2024-03-03 18:55:00|91.58|90.68|91.52|90.62|91.73|90.83|91.52|90.62|195
1709492400000|2024-03-03 19:00:00|91.51|90.61|91.51|90.61|91.65|90.75|91.4|90.5|191
1709492700000|2024-03-03 19:05:00|91.52|90.62|91.26|90.36|91.52|90.62|91.26|90.36|229
1709493000000|2024-03-03 19:10:00|91.27|90.37|91.07|90.17|91.41|90.51|91.05|90.15|242
1709493300000|2024-03-03 19:15:00|91.06|90.16|91.32|90.42|91.38|90.48|91.05|90.15|298
1709493600000|2024-03-03 19:20:00|91.33|90.43|91.04|90.14|91.34|90.44|90.89|89.99|236
1709493900000|2024-03-03 19:25:00|91.05|90.15|91.08|90.18|91.11|90.21|90.98|90.08|232
1709494200000|2024-03-03 19:30:00|91.07|90.17|91.02|90.12|91.19|90.29|90.95|90.05|279
1709494500000|2024-03-03 19:35:00|91|90.1|91.29|90.39|91.37|90.47|90.96|90.06|195
1709494800000|2024-03-03 19:40:00|91.28|90.38|91.21|90.31|91.31|90.41|90.97|90.07|338
1709495100000|2024-03-03 19:45:00|91.2|90.3|90.97|90.07|91.26|90.36|90.96|90.06|262
1709495400000|2024-03-03 19:50:00|90.96|90.06|90.86|89.96|91.03|90.13|90.86|89.96|216
1709495700000|2024-03-03 19:55:00|90.87|89.97|91.18|90.28|91.19|90.29|90.86|89.96|162
1709496000000|2024-03-03 20:00:00|91.16|90.26|90.99|90.09|91.29|90.39|90.99|90.09|249
1709496300000|2024-03-03 20:05:00|90.98|90.08|91.05|90.15|91.07|90.17|90.93|90.03|238
1709496600000|2024-03-03 20:10:00|91.06|90.16|91.16|90.26|91.17|90.27|90.92|90.02|204
1709496900000|2024-03-03 20:15:00|91.17|90.27|91.28|90.38|91.29|90.39|91.15|90.25|156
1709497200000|2024-03-03 20:20:00|91.29|90.39|91.23|90.33|91.3|90.4|91.11|90.21|215
1709497500000|2024-03-03 20:25:00|91.24|90.34|91.63|89.53|91.64|90.35|90.94|89.53|263
1709497800000|2024-03-03 20:30:00|91.64|89.54|91.77|89.67|91.77|89.67|91.63|89.53|193
1709498100000|2024-03-03 20:35:00|91.76|89.66|91.52|89.42|91.84|89.74|91.48|89.38|270
1709498400000|2024-03-03 20:40:00|91.51|89.41|91.56|89.46|91.58|89.48|91.41|89.31|131
1709498700000|2024-03-03 20:45:00|91.54|89.44|91.38|89.28|91.56|89.46|91.28|89.18|195
1709499000000|2024-03-03 20:50:00|91.39|89.29|91.35|89.25|91.54|89.44|91.32|89.22|234
1709499300000|2024-03-03 20:55:00|91.36|89.26|91.4|89.3|91.43|89.33|91.31|89.21|173
1709499600000|2024-03-03 21:00:00|91.41|89.31|91.51|89.41|91.52|89.42|91.38|89.28|197
1709499900000|2024-03-03 21:05:00|91.52|89.42|91.42|89.32|91.53|89.43|91.39|89.29|171
1709500200000|2024-03-03 21:10:00|91.41|89.31|91.37|89.27|91.42|89.32|91.25|89.15|253
1709500500000|2024-03-03 21:15:00|91.35|89.25|91.45|89.35|91.46|89.36|91.33|89.23|218
1709500800000|2024-03-03 21:20:00|91.46|89.36|91.58|89.48|91.63|89.53|91.45|89.35|169
1709501100000|2024-03-03 21:25:00|91.56|89.46|91.6|89.5|91.62|89.52|91.52|89.42|107
1709501400000|2024-03-03 21:30:00|91.61|89.51|91.5|89.4|91.64|89.54|91.44|89.34|124
1709501700000|2024-03-03 21:35:00|91.51|89.41|91.6|89.5|91.62|89.52|91.48|89.38|183
1709502000000|2024-03-03 21:40:00|91.59|89.49|91.47|89.37|91.63|89.53|91.46|89.36|118
1709502300000|2024-03-03 21:45:00|91.48|89.38|90.97|90.07|91.52|90.12|90.88|89.38|231
1709502600000|2024-03-03 21:50:00|90.99|90.09|90.79|89.89|90.99|90.09|90.79|89.89|162
1709502900000|2024-03-03 21:55:00|90.78|89.88|90.99|90.09|91.02|90.12|90.77|89.87|126
1709503200000|2024-03-03 22:00:00|91|90.1|90.93|90.03|91.02|90.12|90.88|89.98|168
1709503500000|2024-03-03 22:05:00|90.92|90.02|90.96|90.06|90.96|90.06|90.78|89.88|87
1709503800000|2024-03-03 22:10:00|90.98|90.08|90.99|90.09|91|90.1|90.86|89.96|196
1709504100000|2024-03-03 22:15:00|90.98|90.08|91.05|90.15|91.17|90.27|90.88|89.98|266
1709504400000|2024-03-03 22:20:00|91.04|90.14|91.37|90.47|91.41|90.51|91.04|90.14|288
1709504700000|2024-03-03 22:25:00|91.39|90.49|91.64|90.74|91.66|90.76|91.37|90.47|274
1709505000000|2024-03-03 22:30:00|91.63|90.73|91.61|90.71|91.69|90.79|91.6|90.7|185
1709505300000|2024-03-03 22:35:00|91.62|90.72|91.7|90.8|91.74|90.84|91.6|90.7|160
1709505600000|2024-03-03 22:40:00|91.69|90.79|91.5|90.6|91.71|90.81|91.48|90.58|190
1709505900000|2024-03-03 22:45:00|91.49|90.59|91.2|90.3|91.52|90.62|91.17|90.27|118
1709506200000|2024-03-03 22:50:00|91.19|90.29|91.29|90.39|91.32|90.42|90.96|90.06|170
1709506500000|2024-03-03 22:55:00|91.3|90.4|91.39|90.49|91.39|90.49|90.97|90.07|197
1709506800000|2024-03-03 23:00:00|91.4|90.5|91.11|90.21|91.45|90.55|91.02|90.12|295
1709507100000|2024-03-03 23:05:00|91.1|90.2|91.11|90.21|91.27|90.37|91.09|90.19|328
1709507400000|2024-03-03 23:10:00|91.12|90.22|91.08|90.18|91.19|90.29|91.05|90.15|257
1709507700000|2024-03-03 23:15:00|91.07|90.17|91.21|90.31|91.25|90.35|91.04|90.14|242
1709508000000|2024-03-03 23:20:00|91.22|90.32|91.29|90.39|91.46|90.56|91.2|90.3|281
1709508300000|2024-03-03 23:25:00|91.27|90.37|91.27|90.37|91.29|90.39|91.18|90.28|293
1709508600000|2024-03-03 23:30:00|91.28|90.38|91.18|90.28|91.33|90.43|91.15|90.25|284
1709508900000|2024-03-03 23:35:00|91.17|90.27|90.98|90.08|91.19|90.29|90.94|90.04|242
1709509200000|2024-03-03 23:40:00|90.99|90.09|91.04|90.14|91.12|90.22|90.8|89.9|249
1709509500000|2024-03-03 23:45:00|91.03|90.13|90.97|90.07|91.1|90.2|90.91|90.01|351
1709509800000|2024-03-03 23:50:00|90.98|90.08|91.15|90.25|91.17|90.27|90.94|90.04|339
1709510100000|2024-03-03 23:55:00|91.14|90.24|91.16|90.26|91.19|90.29|91.04|90.14|213
1709510400000|2024-03-04 00:00:00|91.17|90.27|91.21|90.31|91.4|90.5|91.01|90.11|440
1709510700000|2024-03-04 00:05:00|91.18|90.28|91.07|90.17|91.24|90.34|90.83|89.93|439
1709511000000|2024-03-04 00:10:00|91.08|90.18|90.99|90.09|91.1|90.2|90.76|89.86|485
1709511300000|2024-03-04 00:15:00|90.98|90.08|91.68|90.78|91.79|90.89|90.97|90.07|532
1709511600000|2024-03-04 00:20:00|91.7|90.8|91.54|90.64|91.7|90.8|91.47|90.57|548
1709511900000|2024-03-04 00:25:00|91.55|90.65|92.01|91.11|92.03|91.13|91.46|90.56|542
1709512200000|2024-03-04 00:30:00|92.02|91.12|92.17|91.27|92.22|91.32|91.86|90.96|608
1709512500000|2024-03-04 00:35:00|92.18|91.28|92.29|91.39|92.44|91.54|92.08|91.18|555
1709512800000|2024-03-04 00:40:00|92.28|91.38|92.19|91.29|92.51|91.61|92.12|91.22|546
1709513100000|2024-03-04 00:45:00|92.18|91.28|89.52|88.62|92.19|91.29|89.46|88.56|772
1709513400000|2024-03-04 00:50:00|89.53|88.63|90.8|89.9|90.94|90.04|89.48|88.58|798
1709513700000|2024-03-04 00:55:00|90.82|89.92|91|90.1|91.01|90.11|90.67|89.77|619
1709514000000|2024-03-04 01:00:00|91.03|90.13|90.74|89.84|91.3|90.4|90.74|89.84|661
1709514300000|2024-03-04 01:05:00|90.77|89.87|90.62|89.72|90.83|89.93|90.41|89.51|736
1709514600000|2024-03-04 01:10:00|90.6|89.7|90.7|89.8|90.76|89.86|90.55|89.65|619
1709514900000|2024-03-04 01:15:00|90.69|89.79|90.91|90.01|90.92|90.02|90.58|89.68|499
1709515200000|2024-03-04 01:20:00|90.92|90.02|91.01|90.11|91.15|90.25|90.88|89.98|516
1709515500000|2024-03-04 01:25:00|91.03|90.13|91.35|90.45|91.41|90.51|90.94|90.04|430
1709515800000|2024-03-04 01:30:00|91.33|90.43|90.89|89.99|91.34|90.44|90.8|89.9|460
1709516100000|2024-03-04 01:35:00|90.87|89.97|90.85|89.95|90.95|90.05|90.78|89.88|369
1709516400000|2024-03-04 01:40:00|90.84|89.94|90.78|89.88|90.86|89.96|90.68|89.78|324
1709516700000|2024-03-04 01:45:00|90.79|89.89|90.25|89.35|90.86|89.96|90.24|89.34|342
1709517000000|2024-03-04 01:50:00|90.24|89.34|90.33|89.43|90.42|89.52|90.22|89.32|363
1709517300000|2024-03-04 01:55:00|90.34|89.44|90.25|89.35|90.39|89.49|90.17|89.27|401
1709517600000|2024-03-04 02:00:00|90.24|89.34|90.16|89.26|90.3|89.4|90.04|89.14|528
1709517900000|2024-03-04 02:05:00|90.17|89.27|89.66|88.76|90.37|89.47|89.6|88.7|503
1709518200000|2024-03-04 02:10:00|89.67|88.77|89.73|88.83|89.8|88.9|89.47|88.57|545
1709518500000|2024-03-04 02:15:00|89.74|88.84|89.79|88.89|89.97|89.07|89.64|88.74|328
1709518800000|2024-03-04 02:20:00|89.78|88.88|89.85|88.95|89.85|88.95|89.67|88.77|367
1709519100000|2024-03-04 02:25:00|89.84|88.94|90.13|89.23|90.15|89.25|89.84|88.94|414
1709519400000|2024-03-04 02:30:00|90.11|89.21|90.16|89.26|90.32|89.42|89.98|89.08|527
1709519700000|2024-03-04 02:35:00|90.17|89.27|90.55|89.65|90.56|89.66|90.14|89.24|368
1709520000000|2024-03-04 02:40:00|90.54|89.64|90.6|89.7|90.72|89.82|90.48|89.58|377
1709520300000|2024-03-04 02:45:00|90.61|89.71|91.06|90.16|91.06|90.16|90.56|89.66|377
1709520600000|2024-03-04 02:50:00|91.03|90.13|91.32|90.42|91.39|90.49|90.76|89.86|284
1709520900000|2024-03-04 02:55:00|91.31|90.41|90.92|90.02|91.34|90.44|90.85|89.95|214
1709521200000|2024-03-04 03:00:00|90.91|90.01|90.55|89.65|90.93|90.03|90.49|89.59|280
1709521500000|2024-03-04 03:05:00|90.56|89.66|90.63|89.73|90.78|89.88|90.53|89.63|426
1709521800000|2024-03-04 03:10:00|90.64|89.74|90.54|89.64|90.65|89.75|90.36|89.46|435
1709522100000|2024-03-04 03:15:00|90.53|89.63|90.5|89.6|90.69|89.79|90.3|89.4|465
1709522400000|2024-03-04 03:20:00|90.47|89.57|90.59|89.69|90.59|89.69|90.24|89.34|480
1709522700000|2024-03-04 03:25:00|90.57|89.67|90.55|89.65|90.59|89.69|90.23|89.33|390
1709523000000|2024-03-04 03:30:00|90.52|89.62|90.34|89.44|90.57|89.67|90.32|89.42|360
1709523300000|2024-03-04 03:35:00|90.33|89.43|90.12|89.22|90.37|89.47|89.96|89.06|464
1709523600000|2024-03-04 03:40:00|90.13|89.23|90.28|89.38|90.32|89.42|90.09|89.19|453
1709523900000|2024-03-04 03:45:00|90.27|89.37|90.17|89.27|90.35|89.45|90.12|89.22|368
1709524200000|2024-03-04 03:50:00|90.18|89.28|90.17|89.27|90.36|89.46|90.01|89.11|433
1709524500000|2024-03-04 03:55:00|90.16|89.26|90.29|89.39|90.32|89.42|90.04|89.14|416
1709524800000|2024-03-04 04:00:00|90.27|89.37|90.11|89.21|90.33|89.43|89.99|89.09|341
1709525100000|2024-03-04 04:05:00|90.12|89.22|90.29|89.39|90.32|89.42|90.08|89.18|461
1709525400000|2024-03-04 04:10:00|90.28|89.38|90.49|89.59|90.55|89.65|90.18|89.28|331
1709525700000|2024-03-04 04:15:00|90.51|89.61|90.39|89.49|90.53|89.63|90.21|89.31|417
1709526000000|2024-03-04 04:20:00|90.38|89.48|90.44|89.54|90.51|89.61|90.37|89.47|259
1709526300000|2024-03-04 04:25:00|90.45|89.55|90.42|89.52|90.54|89.64|90.37|89.47|205
1709526600000|2024-03-04 04:30:00|90.44|89.54|90.61|89.71|90.62|89.72|90.41|89.51|303
1709526900000|2024-03-04 04:35:00|90.62|89.72|90.65|89.75|90.75|89.85|90.6|89.7|368
1709527200000|2024-03-04 04:40:00|90.66|89.76|90.74|89.84|90.88|89.98|90.61|89.71|236
1709527500000|2024-03-04 04:45:00|90.73|89.83|90.86|89.96|90.91|90.01|90.73|89.83|153
1709527800000|2024-03-04 04:50:00|90.88|89.98|90.8|89.9|90.91|90.01|90.79|89.89|119
1709528100000|2024-03-04 04:55:00|90.81|89.91|90.67|89.77|90.86|89.96|90.64|89.74|141
1709528400000|2024-03-04 05:00:00|90.66|89.76|90.79|89.89|90.83|89.93|90.54|89.64|179
1709528700000|2024-03-04 05:05:00|90.78|89.88|90.73|89.83|90.92|90.02|90.7|89.8|141
1709529000000|2024-03-04 05:10:00|90.72|89.82|90.69|89.79|90.76|89.86|90.59|89.69|292
1709529300000|2024-03-04 05:15:00|90.7|89.8|90.52|89.62|90.8|89.9|90.44|89.54|444
1709529600000|2024-03-04 05:20:00|90.53|89.63|90.43|89.53|90.56|89.66|90.39|89.49|221
1709529900000|2024-03-04 05:25:00|90.44|89.54|90.56|89.66|90.56|89.66|90.39|89.49|145
1709530200000|2024-03-04 05:30:00|90.55|89.65|90.61|89.71|90.76|89.86|90.49|89.59|323
1709530500000|2024-03-04 05:35:00|90.62|89.72|90.66|89.76|90.69|89.79|90.47|89.57|365
1709530800000|2024-03-04 05:40:00|90.67|89.77|90.84|89.94|90.84|89.94|90.63|89.73|349
1709531100000|2024-03-04 05:45:00|90.85|89.95|91.08|90.18|91.19|90.29|90.84|89.94|284
1709531400000|2024-03-04 05:50:00|91.07|90.17|90.81|89.91|91.09|90.19|90.8|89.9|345
1709531700000|2024-03-04 05:55:00|90.82|89.92|90.88|89.98|91.03|90.13|90.79|89.89|397
1709532000000|2024-03-04 06:00:00|90.87|89.97|90.85|89.95|91|90.1|90.71|89.81|477
1709532300000|2024-03-04 06:05:00|90.84|89.94|90.66|89.76|90.86|89.96|90.61|89.71|234
1709532600000|2024-03-04 06:10:00|90.68|89.78|90.71|89.81|90.82|89.92|90.63|89.73|223
1709532900000|2024-03-04 06:15:00|90.7|89.8|90.64|89.74|90.77|89.87|90.55|89.65|179
1709533200000|2024-03-04 06:20:00|90.66|89.76|90.57|89.67|90.71|89.81|90.55|89.65|184
1709533500000|2024-03-04 06:25:00|90.6|89.7|90.8|89.9|90.82|89.92|90.58|89.68|206
1709533800000|2024-03-04 06:30:00|90.82|89.92|90.7|89.8|90.84|89.94|90.58|89.68|214
1709534100000|2024-03-04 06:35:00|90.73|89.83|90.82|89.92|90.87|89.97|90.62|89.72|247
1709534400000|2024-03-04 06:40:00|90.83|89.93|90.95|90.05|90.96|90.06|90.81|89.91|254
1709534700000|2024-03-04 06:45:00|90.94|90.04|91.48|90.58|91.5|90.6|90.94|90.04|276
1709535000000|2024-03-04 06:50:00|91.49|90.59|91.88|90.98|91.95|91.05|91.35|90.45|492
1709535300000|2024-03-04 06:55:00|91.89|90.99|92.24|91.34|92.43|91.53|91.87|90.97|496
1709535600000|2024-03-04 07:00:00|92.23|91.33|92.05|91.15|92.28|91.38|91.87|90.97|514
1709535900000|2024-03-04 07:05:00|92.02|91.12|91.53|90.63|92.04|91.14|91.38|90.48|451
1709536200000|2024-03-04 07:10:00|91.52|90.62|91.33|90.43|91.59|90.69|91.21|90.31|383
1709536500000|2024-03-04 07:15:00|91.31|90.41|91.17|90.27|91.35|90.45|91.05|90.15|222
1709536800000|2024-03-04 07:20:00|91.18|90.28|91.25|90.35|91.3|90.4|91.12|90.22|314
1709537100000|2024-03-04 07:25:00|91.26|90.36|91.18|90.28|91.26|90.36|91.11|90.21|296
1709537400000|2024-03-04 07:30:00|91.17|90.27|91.34|90.44|91.34|90.44|91.04|90.14|260
1709537700000|2024-03-04 07:35:00|91.33|90.43|91.1|90.2|91.48|90.58|91.07|90.17|273
1709538000000|2024-03-04 07:40:00|91.11|90.21|91.57|90.67|91.58|90.68|91.05|90.15|337
1709538300000|2024-03-04 07:45:00|91.56|90.66|91.35|90.45|91.56|90.66|91.21|90.31|263
1709538600000|2024-03-04 07:50:00|91.31|90.41|91.13|90.23|91.44|90.54|91.04|90.14|388
1709538900000|2024-03-04 07:55:00|91.14|90.24|90.85|89.95|91.24|90.34|90.85|89.95|310
1709539200000|2024-03-04 08:00:00|90.88|89.98|90.76|89.86|91.12|90.22|90.61|89.71|339
1709539500000|2024-03-04 08:05:00|90.78|89.88|91.75|90.85|91.79|90.89|90.7|89.8|494
1709539800000|2024-03-04 08:10:00|91.79|90.89|91.78|90.88|91.92|91.02|91.58|90.68|547
1709540100000|2024-03-04 08:15:00|91.79|90.89|91.94|91.04|92.22|91.32|91.56|90.66|596
1709540400000|2024-03-04 08:20:00|91.96|91.06|91.9|91|91.99|91.09|91.7|90.8|605
1709540700000|2024-03-04 08:25:00|91.92|91.02|92.04|91.14|92.21|91.31|91.83|90.93|561
1709541000000|2024-03-04 08:30:00|92.06|91.16|92.23|91.33|92.24|91.34|91.91|91.01|514
1709541300000|2024-03-04 08:35:00|92.24|91.34|92.36|91.46|92.51|91.61|92.16|91.26|554
1709541600000|2024-03-04 08:40:00|92.38|91.48|92.67|91.77|92.69|91.79|92.27|91.37|467
1709541900000|2024-03-04 08:45:00|92.69|91.79|92.22|91.32|92.7|91.8|92.04|91.14|662
1709542200000|2024-03-04 08:50:00|92.23|91.33|92.16|91.26|92.23|91.33|92.01|91.11|477
1709542500000|2024-03-04 08:55:00|92.14|91.24|92.76|91.86|92.78|91.88|92.13|91.23|422
1709542800000|2024-03-04 09:00:00|92.75|91.85|92.06|91.16|93.11|92.21|92.03|91.13|587
1709543100000|2024-03-04 09:05:00|92.04|91.14|91.81|90.91|92.17|91.27|91.39|90.49|742
1709543400000|2024-03-04 09:10:00|91.82|90.92|92.05|91.15|92.18|91.28|91.55|90.65|639
1709543700000|2024-03-04 09:15:00|92.07|91.17|91.94|91.04|92.26|91.36|91.78|90.88|592
1709544000000|2024-03-04 09:20:00|91.93|91.03|92|91.1|92.02|91.12|91.65|90.75|491
1709544300000|2024-03-04 09:25:00|92.02|91.12|92.4|91.5|92.4|91.5|91.96|91.06|402
1709544600000|2024-03-04 09:30:00|92.36|91.46|92.51|91.61|92.55|91.65|92.2|91.3|485
1709544900000|2024-03-04 09:35:00|92.52|91.62|92.42|91.52|92.54|91.64|92.36|91.46|330
1709545200000|2024-03-04 09:40:00|92.4|91.5|92.25|91.35|92.95|92.05|92.23|91.33|466
1709545500000|2024-03-04 09:45:00|92.23|91.33|92.31|91.41|92.35|91.45|92.07|91.17|375
1709545800000|2024-03-04 09:50:00|92.3|91.4|92.54|91.64|92.55|91.65|92.25|91.35|375
1709546100000|2024-03-04 09:55:00|92.56|91.66|92.25|91.35|92.57|91.67|92.25|91.35|196
1709546400000|2024-03-04 10:00:00|92.27|91.37|91.81|90.91|92.27|91.37|91.79|90.89|345
1709546700000|2024-03-04 10:05:00|91.83|90.93|91.55|90.65|91.83|90.93|91.48|90.58|451
1709547000000|2024-03-04 10:10:00|91.57|90.67|91.73|90.83|91.75|90.85|91.32|90.42|475
1709547300000|2024-03-04 10:15:00|91.71|90.81|91.49|90.59|91.84|90.94|91.47|90.57|336
1709547600000|2024-03-04 10:20:00|91.46|90.56|90.99|90.09|91.49|90.59|90.89|89.99|340
1709547900000|2024-03-04 10:25:00|91.01|90.11|90.98|90.08|91.17|90.27|90.97|90.07|443
1709548200000|2024-03-04 10:30:00|90.99|90.09|90.77|89.87|91.17|90.27|90.73|89.83|345
1709548500000|2024-03-04 10:35:00|90.81|89.91|90.17|89.27|90.94|90.04|89.86|88.96|528
1709548800000|2024-03-04 10:40:00|90.21|89.31|90.32|89.42|90.36|89.46|89.95|89.05|703
1709549100000|2024-03-04 10:45:00|90.33|89.43|90.43|89.53|90.54|89.64|90.17|89.27|553
1709549400000|2024-03-04 10:50:00|90.49|89.59|90.01|89.11|90.51|89.61|89.98|89.08|344
1709549700000|2024-03-04 10:55:00|90|89.1|90.38|89.48|90.42|89.52|89.98|89.08|327
1709550000000|2024-03-04 11:00:00|90.39|89.49|90.52|89.62|90.71|89.81|90.34|89.44|380
1709550300000|2024-03-04 11:05:00|90.51|89.61|90.56|89.66|90.66|89.76|90.38|89.48|277
1709550600000|2024-03-04 11:10:00|90.57|89.67|90.54|89.64|90.58|89.68|90.32|89.42|367
1709550900000|2024-03-04 11:15:00|90.51|89.61|90.2|89.3|90.57|89.67|90.2|89.3|341
1709551200000|2024-03-04 11:20:00|90.22|89.32|90.11|89.21|90.27|89.37|90.06|89.16|393
1709551500000|2024-03-04 11:25:00|90.14|89.24|90.12|89.22|90.25|89.35|90.11|89.21|463
1709551800000|2024-03-04 11:30:00|90.13|89.23|90.64|89.74|90.66|89.76|90.01|89.11|436
1709552100000|2024-03-04 11:35:00|90.63|89.73|90.73|89.83|90.75|89.85|90.63|89.73|375
1709552400000|2024-03-04 11:40:00|90.69|89.79|90.97|90.07|90.97|90.07|90.67|89.77|353
1709552700000|2024-03-04 11:45:00|90.96|90.06|91.08|90.18|91.08|90.18|90.93|90.03|405
1709553000000|2024-03-04 11:50:00|91.07|90.17|91.03|90.13|91.1|90.2|90.98|90.08|198
1709553300000|2024-03-04 11:55:00|91.04|90.14|91.09|90.19|91.11|90.21|90.95|90.05|223
1709553600000|2024-03-04 12:00:00|91.08|90.18|90.81|89.91|91.1|90.2|90.79|89.89|342
1709553900000|2024-03-04 12:05:00|90.79|89.89|90.74|89.84|90.79|89.89|90.49|89.59|336
1709554200000|2024-03-04 12:10:00|90.72|89.82|90.55|89.65|90.74|89.84|90.48|89.58|206
1709554500000|2024-03-04 12:15:00|90.56|89.66|90.73|89.83|90.84|89.94|90.52|89.62|322
1709554800000|2024-03-04 12:20:00|90.72|89.82|90.58|89.68|90.76|89.86|90.47|89.57|283
1709555100000|2024-03-04 12:25:00|90.57|89.67|90.74|89.84|90.77|89.87|90.57|89.67|107
1709555400000|2024-03-04 12:30:00|90.75|89.85|90.8|89.9|90.8|89.9|90.64|89.74|89
1709555700000|2024-03-04 12:35:00|90.79|89.89|90.78|89.88|90.86|89.96|90.75|89.85|87
1709556000000|2024-03-04 12:40:00|90.79|89.89|90.73|89.83|90.94|90.04|90.67|89.77|215
1709556300000|2024-03-04 12:45:00|90.74|89.84|90.79|89.89|90.88|89.98|90.5|89.6|263
1709556600000|2024-03-04 12:50:00|90.78|89.88|90.99|90.09|91.01|90.11|90.73|89.83|199
1709556900000|2024-03-04 12:55:00|90.98|90.08|90.9|90|91.04|90.14|90.89|89.99|171
1709557200000|2024-03-04 13:00:00|90.91|90.01|90.85|89.95|91.01|90.11|90.8|89.9|88
1709557500000|2024-03-04 13:05:00|90.87|89.97|91.05|90.15|91.1|90.2|90.84|89.94|235
1709557800000|2024-03-04 13:10:00|91.04|90.14|91.1|90.2|91.12|90.22|91.03|90.13|150
1709558100000|2024-03-04 13:15:00|91.07|90.17|91.04|90.14|91.12|90.22|91.03|90.13|63
1709558400000|2024-03-04 13:20:00|91.05|90.15|90.86|89.96|91.12|90.22|90.86|89.96|99
1709558700000|2024-03-04 13:25:00|90.88|89.98|90.73|89.83|90.95|90.05|90.73|89.83|104
1709559000000|2024-03-04 13:30:00|90.72|89.82|91|89.8|91.03|90.03|90.58|89.68|203
1709559300000|2024-03-04 13:35:00|91.02|89.82|90.88|89.68|91.13|89.93|90.85|89.65|275
1709559600000|2024-03-04 13:40:00|90.84|89.64|90.83|89.63|90.89|89.69|90.67|89.47|398
1709559900000|2024-03-04 13:45:00|90.84|89.64|90.77|89.57|91.48|90.28|90.64|89.44|329
1709560200000|2024-03-04 13:50:00|90.78|89.58|90.73|89.53|90.89|89.69|90.66|89.46|311
1709560500000|2024-03-04 13:55:00|90.74|89.54|90.17|88.97|90.78|89.58|89.98|88.78|460
1709560800000|2024-03-04 14:00:00|90.18|88.98|89.58|88.38|90.39|89.19|88.96|87.76|758
1709561100000|2024-03-04 14:05:00|89.57|88.37|89.96|88.76|90.01|88.81|89.56|88.36|632
1709561400000|2024-03-04 14:10:00|89.95|88.75|89.93|89.43|90.05|89.49|89.65|88.61|475
1709561700000|2024-03-04 14:15:00|89.95|89.45|89.81|89.31|90.06|89.56|89.69|89.19|496
1709562000000|2024-03-04 14:20:00|89.8|89.3|89.74|89.24|89.85|89.35|89.64|89.14|326
1709562300000|2024-03-04 14:25:00|89.72|89.22|89.88|89.38|89.95|89.45|89.54|89.04|260
1709562600000|2024-03-04 14:30:00|89.89|89.39|89.82|89.32|90.01|89.51|89.78|89.28|281
1709562900000|2024-03-04 14:35:00|89.84|89.34|90.24|89.74|90.4|89.9|89.78|89.28|458
1709563200000|2024-03-04 14:40:00|90.23|89.73|90.56|90.06|90.74|90.24|90.21|89.71|321
1709563500000|2024-03-04 14:45:00|90.55|90.05|90.26|89.76|90.63|90.13|90.06|89.56|539
1709563800000|2024-03-04 14:50:00|90.25|89.75|90.19|89.69|90.45|89.95|90.05|89.55|513
1709564100000|2024-03-04 14:55:00|90.18|89.68|90.27|89.77|90.44|89.94|90.07|89.57|412
1709564400000|2024-03-04 15:00:00|90.28|89.78|89.92|89.42|90.32|89.82|89.91|89.41|329
1709564700000|2024-03-04 15:05:00|89.93|89.43|90.49|89.99|90.49|89.99|89.85|89.35|401
1709565000000|2024-03-04 15:10:00|90.5|90|90.75|90.25|90.84|90.34|90.5|90|444
1709565300000|2024-03-04 15:15:00|90.79|90.29|90.83|90.33|90.9|90.4|90.6|90.1|466
1709565600000|2024-03-04 15:20:00|90.82|90.32|90.77|90.27|90.92|90.42|90.7|90.2|330
1709565900000|2024-03-04 15:25:00|90.78|90.28|90.95|90.45|90.95|90.45|90.71|90.21|257
1709566200000|2024-03-04 15:30:00|90.92|90.42|90.74|90.24|91.04|90.54|90.71|90.21|275
1709566500000|2024-03-04 15:35:00|90.73|90.23|90.68|90.18|90.82|90.32|90.48|89.98|248
1709566800000|2024-03-04 15:40:00|90.65|90.15|90.84|90.34|90.93|90.43|90.56|90.06|329
1709567100000|2024-03-04 15:45:00|90.8|90.3|90.63|90.13|90.84|90.34|90.59|90.09|195
1709567400000|2024-03-04 15:50:00|90.62|90.12|90.58|90.08|90.73|90.23|90.51|90.01|274
1709567700000|2024-03-04 15:55:00|90.57|90.07|90.62|90.12|90.62|90.12|90.38|89.88|174
1709568000000|2024-03-04 16:00:00|90.59|90.09|90.64|90.14|90.87|90.37|90.4|89.9|418
1709568300000|2024-03-04 16:05:00|90.65|90.15|90.81|90.31|90.88|90.38|90.59|90.09|500
1709568600000|2024-03-04 16:10:00|90.84|90.34|91.03|90.53|91.05|90.55|90.81|90.31|490
1709568900000|2024-03-04 16:15:00|91.04|90.54|90.85|90.35|91.07|90.57|90.51|90.01|522
1709569200000|2024-03-04 16:20:00|90.89|90.39|90.73|90.23|90.98|90.48|90.67|90.17|458
1709569500000|2024-03-04 16:25:00|90.74|90.24|90.44|89.94|90.87|90.37|90.09|89.59|470
1709569800000|2024-03-04 16:30:00|90.45|89.95|90.52|90.02|90.59|90.09|90.06|89.56|500
1709570100000|2024-03-04 16:35:00|90.54|90.04|90.27|89.77|90.66|90.16|90.23|89.73|461
1709570400000|2024-03-04 16:40:00|90.23|89.73|90.48|89.98|90.56|90.06|90.21|89.71|299
1709570700000|2024-03-04 16:45:00|90.43|89.93|90.13|89.63|90.49|89.99|90.13|89.63|196
1709571000000|2024-03-04 16:50:00|90.11|89.61|90|89.5|90.27|89.77|89.86|89.36|204
1709571300000|2024-03-04 16:55:00|90.04|89.54|89.88|89.38|90.12|89.62|89.67|89.17|283
1709571600000|2024-03-04 17:00:00|89.85|89.35|89.39|88.89|90.2|89.7|89.37|88.87|422
1709571900000|2024-03-04 17:05:00|89.38|88.88|88.89|88.39|89.74|89.24|88.85|88.35|487
1709572200000|2024-03-04 17:10:00|88.88|88.38|89.62|89.12|89.82|89.32|88.85|88.35|431
1709572500000|2024-03-04 17:15:00|89.63|89.13|90.19|89.69|90.26|89.76|89.52|89.02|507
1709572800000|2024-03-04 17:20:00|90.21|89.71|89.99|89.49|90.32|89.82|89.75|89.25|365
1709573100000|2024-03-04 17:25:00|90.04|89.54|90.71|90.21|90.74|90.24|89.99|89.49|470
1709573400000|2024-03-04 17:30:00|90.72|90.22|90.66|90.16|90.78|90.28|90.48|89.98|665
1709573700000|2024-03-04 17:35:00|90.69|90.19|90.33|89.83|91.03|90.53|90.18|89.68|700
1709574000000|2024-03-04 17:40:00|90.34|89.84|90.72|90.22|91.07|90.57|90.16|89.66|628
1709574300000|2024-03-04 17:45:00|90.7|90.2|89.44|88.94|90.82|90.32|89.1|88.6|775
1709574600000|2024-03-04 17:50:00|89.45|88.95|89.43|88.93|89.66|89.16|88.98|88.48|835
1709574900000|2024-03-04 17:55:00|89.46|88.96|88.63|88.13|89.61|89.11|88.6|88.1|576
1709575200000|2024-03-04 18:00:00|88.66|88.16|89.69|89.19|89.77|89.27|88.62|88.12|770
1709575500000|2024-03-04 18:05:00|89.64|89.14|89.57|89.07|89.78|89.28|89.27|88.77|700
1709575800000|2024-03-04 18:10:00|89.58|89.08|89.57|89.07|89.67|89.17|88.98|88.48|658
1709576100000|2024-03-04 18:15:00|89.58|89.08|89.26|88.76|89.91|89.41|89.19|88.69|601
1709576400000|2024-03-04 18:20:00|89.25|88.75|88.96|88.46|89.41|88.91|88.96|88.46|597
1709576700000|2024-03-04 18:25:00|88.95|88.45|87.84|87.34|88.95|88.45|87.8|87.3|789
1709577000000|2024-03-04 18:30:00|87.83|87.33|88.76|88.26|88.85|88.35|87.83|87.33|760
1709577300000|2024-03-04 18:35:00|88.75|88.25|89.05|88.55|89.05|88.55|88.56|88.06|543
1709577600000|2024-03-04 18:40:00|89.04|88.54|89.11|88.61|89.24|88.74|88.88|88.38|445
1709577900000|2024-03-04 18:45:00|89.12|88.62|89.41|88.91|89.5|89|89.12|88.62|355
1709578200000|2024-03-04 18:50:00|89.4|88.9|89.36|88.86|89.49|88.99|89.11|88.61|419
1709578500000|2024-03-04 18:55:00|89.35|88.85|89.51|89.01|89.54|89.04|89.29|88.79|297
1709578800000|2024-03-04 19:00:00|89.5|89|89.01|88.51|89.52|89.02|88.84|88.34|587
1709579100000|2024-03-04 19:05:00|89|88.5|88.92|88.42|89.2|88.7|88.86|88.36|621
1709579400000|2024-03-04 19:10:00|88.95|88.45|89.02|88.52|89.09|88.59|88.68|88.18|573
1709579700000|2024-03-04 19:15:00|89.03|88.53|89.2|88.7|89.27|88.77|88.96|88.46|472
1709580000000|2024-03-04 19:20:00|89.19|88.69|89.3|88.8|89.42|88.92|89.05|88.55|459
1709580300000|2024-03-04 19:25:00|89.29|88.79|89.53|89.03|89.57|89.07|89.27|88.77|360
1709580600000|2024-03-04 19:30:00|89.54|89.04|89.43|88.93|89.65|89.15|89.43|88.93|230
1709580900000|2024-03-04 19:35:00|89.45|88.95|89.76|89.26|89.78|89.28|89.42|88.92|400
1709581200000|2024-03-04 19:40:00|89.77|89.27|89.94|89.44|89.95|89.45|89.75|89.25|390
1709581500000|2024-03-04 19:45:00|89.95|89.45|89.97|89.47|90.04|89.54|89.86|89.36|465
1709581800000|2024-03-04 19:50:00|89.98|89.48|90.04|89.54|90.05|89.55|89.92|89.42|432
1709582100000|2024-03-04 19:55:00|90.01|89.51|89.98|89.48|90.19|89.69|89.95|89.45|292
1709582400000|2024-03-04 20:00:00|90|89.5|89.87|89.37|90.08|89.58|89.82|89.32|468
1709582700000|2024-03-04 20:05:00|89.88|89.38|89.86|89.36|89.88|89.38|89.53|89.03|564
1709583000000|2024-03-04 20:10:00|89.82|89.32|89.79|89.29|89.86|89.36|89.69|89.19|358
1709583300000|2024-03-04 20:15:00|89.78|89.28|89.51|89.01|89.89|89.39|89.36|88.86|502
1709583600000|2024-03-04 20:20:00|89.52|89.02|89.5|89|89.59|89.09|89.24|88.74|465
1709583900000|2024-03-04 20:25:00|89.51|89.01|89.38|88.88|89.61|89.11|89.28|88.78|411
1709584200000|2024-03-04 20:30:00|89.39|88.89|89.19|88.69|89.61|89.11|89.19|88.69|416
1709584500000|2024-03-04 20:35:00|89.2|88.7|89.31|88.81|89.51|89.01|89.1|88.6|506
1709584800000|2024-03-04 20:40:00|89.35|88.85|89.26|88.76|89.47|88.97|89.26|88.76|434
1709585100000|2024-03-04 20:45:00|89.27|88.77|88.94|88.44|89.44|88.94|88.74|88.24|464
1709585400000|2024-03-04 20:50:00|89.01|88.51|88.95|88.45|89.03|88.53|88.69|88.19|296
1709585700000|2024-03-04 20:55:00|88.94|88.44|88.91|88.41|88.98|88.48|88.73|88.23|406
1709586000000|2024-03-04 21:00:00|88.96|88.46|88.38|87.88|89|88.5|88.38|87.88|375
1709586300000|2024-03-04 21:05:00|88.39|87.89|88.4|87.9|88.5|88|88.29|87.79|205
1709586600000|2024-03-04 21:10:00|88.46|87.96|88.37|87.87|88.53|88.03|88.27|87.77|216
1709586900000|2024-03-04 21:15:00|88.38|87.88|88.41|87.91|88.7|88.2|88.33|87.83|237
1709587200000|2024-03-04 21:20:00|88.42|87.92|88.43|87.93|88.72|88.22|88.42|87.92|241
1709587500000|2024-03-04 21:25:00|88.44|87.94|88.4|87.9|88.58|88.08|88.35|87.85|202
1709587800000|2024-03-04 21:30:00|88.36|87.86|88.43|87.93|88.54|88.04|88.2|87.7|320
1709588100000|2024-03-04 21:35:00|88.4|87.9|88.32|87.82|88.44|87.94|88.21|87.71|217
1709588400000|2024-03-04 21:40:00|88.34|87.84|88.25|87.75|88.4|87.9|88.21|87.71|148
1709588700000|2024-03-04 21:45:00|88.29|87.79|88.54|88.04|88.54|88.04|88.2|87.7|300
1709589000000|2024-03-04 21:50:00|88.51|88.01|88.48|87.98|88.63|88.13|88.37|87.87|249
1709589300000|2024-03-04 21:55:00|88.52|88.02|88.76|88.26|88.82|88.32|88.48|87.98|260
1709589600000|2024-03-04 22:00:00|88.77|88.27|88.7|88.2|88.78|88.28|88.63|88.13|376
1709589900000|2024-03-04 22:05:00|88.72|88.22|88.47|87.97|88.73|88.23|88.41|87.91|364
1709590200000|2024-03-04 22:10:00|88.48|87.98|88.37|87.87|88.53|88.03|88.26|87.76|295
1709590500000|2024-03-04 22:15:00|88.38|87.88|88.46|87.96|88.49|87.99|88.28|87.78|316
1709590800000|2024-03-04 22:20:00|88.45|87.95|88.26|87.76|88.45|87.95|88.1|87.6|217
1709591100000|2024-03-04 22:25:00|88.25|87.75|88.51|88.01|88.51|88.01|88.25|87.75|131
1709591400000|2024-03-04 22:30:00|88.5|88|88.52|88.02|88.55|88.05|88.35|87.85|193
1709591700000|2024-03-04 22:35:00|88.53|88.03|88.88|88.38|88.88|88.38|88.52|88.02|177
1709592000000|2024-03-04 22:40:00|88.87|88.37|88.99|88.49|89.04|88.54|88.86|88.36|195
1709592300000|2024-03-04 22:45:00|89|88.5|89|88.5|89.04|88.54|88.96|88.46|185
1709592600000|2024-03-04 22:50:00|88.99|88.49|89.09|88.59|89.11|88.61|88.94|88.44|165
1709592900000|2024-03-04 22:55:00|89.08|88.58|89.19|88.69|89.25|88.75|89.02|88.52|236
1709593200000|2024-03-04 23:00:00|89.24|88.74|89.71|89.21|89.71|89.21|89.1|88.6|272
1709593500000|2024-03-04 23:05:00|89.74|89.24|89.97|89.47|89.97|89.47|89.59|89.09|454
1709593800000|2024-03-04 23:10:00|89.96|89.46|89.68|89.18|90.06|89.56|89.55|89.05|531
1709594100000|2024-03-04 23:15:00|89.69|89.19|89.49|88.99|89.72|89.22|89.39|88.89|409
1709594400000|2024-03-04 23:20:00|89.51|89.01|89.22|88.72|89.58|89.08|89.12|88.62|257
1709594700000|2024-03-04 23:25:00|89.23|88.73|89.13|88.63|89.35|88.85|88.9|88.4|276
1709595000000|2024-03-04 23:30:00|89.11|88.61|88.79|88.29|89.13|88.63|88.58|88.08|525
1709595300000|2024-03-04 23:35:00|88.8|88.3|88.82|88.32|88.91|88.41|88.5|88|485
1709595600000|2024-03-04 23:40:00|88.81|88.31|88.79|88.29|88.95|88.45|88.62|88.12|532
1709595900000|2024-03-04 23:45:00|88.76|88.26|88.97|88.47|88.98|88.48|88.7|88.2|440
1709596200000|2024-03-04 23:50:00|88.98|88.48|89.09|88.59|89.25|88.75|88.93|88.43|418
1709596500000|2024-03-04 23:55:00|89.1|88.6|89.22|88.72|89.25|88.75|89.01|88.51|268
1709596800000|2024-03-05 00:00:00|89.24|88.74|89.1|88.6|89.27|88.77|89.03|88.53|353
1709597100000|2024-03-05 00:05:00|89.11|88.61|89.72|89.22|89.76|89.26|89.11|88.61|550
1709597400000|2024-03-05 00:10:00|89.71|89.21|89.77|89.27|89.82|89.32|89.47|88.97|531
1709597700000|2024-03-05 00:15:00|89.81|89.31|89.83|89.33|90.03|89.53|89.71|89.21|262
1709598000000|2024-03-05 00:20:00|89.84|89.34|89.59|89.09|90|89.5|89.5|89|418
1709598300000|2024-03-05 00:25:00|89.6|89.1|89.86|89.36|89.93|89.43|89.46|88.96|377
1709598600000|2024-03-05 00:30:00|89.91|89.41|89.25|88.75|89.91|89.41|89.19|88.69|433
1709598900000|2024-03-05 00:35:00|89.24|88.74|89.69|89.19|89.8|89.3|89.24|88.74|515
1709599200000|2024-03-05 00:40:00|89.75|89.25|89.97|89.47|90.12|89.62|89.68|89.18|410
1709599500000|2024-03-05 00:45:00|89.98|89.48|89.61|89.11|90.1|89.6|89.39|88.89|446
1709599800000|2024-03-05 00:50:00|89.66|89.16|89.44|88.94|89.75|89.25|89.39|88.89|288
1709600100000|2024-03-05 00:55:00|89.52|89.02|89.39|88.89|89.65|89.15|89.34|88.84|185
1709600400000|2024-03-05 01:00:00|89.38|88.88|89.18|88.68|89.47|88.97|89.12|88.62|176
1709600700000|2024-03-05 01:05:00|89.21|88.71|89.52|89.02|89.54|89.04|89.13|88.63|511
1709601000000|2024-03-05 01:10:00|89.53|89.03|89.36|88.86|89.63|89.13|89.24|88.74|373
1709601300000|2024-03-05 01:15:00|89.38|88.88|89.33|88.83|89.73|89.23|89.31|88.81|315
1709601600000|2024-03-05 01:20:00|89.4|88.9|89.7|89.2|89.75|89.25|89.22|88.72|353
1709601900000|2024-03-05 01:25:00|89.75|89.25|89.76|89.26|89.76|89.26|89.42|88.92|294
1709602200000|2024-03-05 01:30:00|89.73|89.23|89.87|89.37|90|89.5|89.54|89.04|371
1709602500000|2024-03-05 01:35:00|89.88|89.38|90.37|89.87|90.37|89.87|89.71|89.21|346
1709602800000|2024-03-05 01:40:00|90.34|89.84|90.9|90.4|91.24|90.74|90.32|89.82|374
1709603100000|2024-03-05 01:45:00|90.96|90.46|91.14|90.64|91.25|90.75|90.87|90.37|298
1709603400000|2024-03-05 01:50:00|91.12|90.62|91.04|90.54|91.25|90.75|91.04|90.54|256
1709603700000|2024-03-05 01:55:00|91.05|90.55|91.32|90.82|91.47|90.97|90.99|90.49|245
1709604000000|2024-03-05 02:00:00|91.23|90.73|91.72|91.22|91.72|91.22|91.02|90.52|342
1709604300000|2024-03-05 02:05:00|91.71|91.21|92.08|91.58|92.14|91.64|91.5|91|405
1709604600000|2024-03-05 02:10:00|92|91.5|91.7|91.2|92.16|91.66|91.4|90.9|553
1709604900000|2024-03-05 02:15:00|91.71|91.21|90.76|90.26|91.75|91.25|90.34|89.84|714
1709605200000|2024-03-05 02:20:00|90.78|90.28|90.47|89.97|91.04|90.54|90.07|89.57|585
1709605500000|2024-03-05 02:25:00|90.49|89.99|89.77|89.27|90.66|90.16|89.77|89.27|664
1709605800000|2024-03-05 02:30:00|89.76|89.26|89.29|88.79|89.82|89.32|89.11|88.61|675
1709606100000|2024-03-05 02:35:00|89.3|88.8|88.69|88.19|89.61|89.11|88.69|88.19|751
1709606400000|2024-03-05 02:40:00|88.68|88.18|89.16|88.66|89.28|88.78|88.67|88.17|685
1709606700000|2024-03-05 02:45:00|89.17|88.67|89.74|89.24|89.95|89.45|89.16|88.66|581
1709607000000|2024-03-05 02:50:00|89.75|89.25|89.43|88.93|89.99|89.49|89.38|88.88|618
1709607300000|2024-03-05 02:55:00|89.41|88.91|89.37|88.87|89.51|89.01|89.3|88.8|425
1709607600000|2024-03-05 03:00:00|89.38|88.88|88.93|88.43|89.45|88.95|88.91|88.41|403
1709607900000|2024-03-05 03:05:00|88.96|88.46|89.1|88.6|89.17|88.67|88.81|88.31|534
1709608200000|2024-03-05 03:10:00|89.16|88.66|88.97|88.47|89.2|88.7|88.84|88.34|533
1709608500000|2024-03-05 03:15:00|88.96|88.46|89.34|88.84|89.44|88.94|88.95|88.45|611
1709608800000|2024-03-05 03:20:00|89.39|88.89|89.35|88.85|89.47|88.97|89.27|88.77|439
1709609100000|2024-03-05 03:25:00|89.34|88.84|89.33|88.83|89.48|88.98|89.22|88.72|367
1709609400000|2024-03-05 03:30:00|89.34|88.84|89.27|88.77|89.38|88.88|89.06|88.56|497
1709609700000|2024-03-05 03:35:00|89.26|88.76|89.35|88.85|89.43|88.93|89.14|88.64|369
1709610000000|2024-03-05 03:40:00|89.37|88.87|89.42|88.92|89.47|88.97|89.14|88.64|382
1709610300000|2024-03-05 03:45:00|89.41|88.91|89.38|88.88|89.44|88.94|89.23|88.73|390
1709610600000|2024-03-05 03:50:00|89.39|88.89|89.4|88.9|89.5|89|89.33|88.83|553
1709610900000|2024-03-05 03:55:00|89.39|88.89|89.43|88.93|89.53|89.03|89.29|88.79|528
1709611200000|2024-03-05 04:00:00|89.44|88.94|90.39|89.89|90.43|89.93|89.35|88.85|600
1709611500000|2024-03-05 04:05:00|90.4|89.9|90.07|89.57|90.77|90.27|90.06|89.56|621
1709611800000|2024-03-05 04:10:00|90.06|89.56|89.98|89.48|90.44|89.94|89.7|89.2|838
1709612100000|2024-03-05 04:15:00|90|89.5|89.51|89.01|90.33|89.83|89.43|88.93|787
1709612400000|2024-03-05 04:20:00|89.52|89.02|89.61|89.11|89.62|89.12|88.92|88.42|724
1709612700000|2024-03-05 04:25:00|89.65|89.15|90.06|89.56|90.08|89.58|89.52|89.02|693
1709613000000|2024-03-05 04:30:00|90.05|89.55|90.15|89.65|90.46|89.96|89.86|89.36|701
1709613300000|2024-03-05 04:35:00|90.16|89.66|89.89|89.39|90.45|89.95|89.81|89.31|674
1709613600000|2024-03-05 04:40:00|89.83|89.33|89.74|89.24|90.32|89.82|89.71|89.21|776
1709613900000|2024-03-05 04:45:00|89.73|89.23|88.89|88.39|89.99|89.49|88.87|88.37|823
1709614200000|2024-03-05 04:50:00|88.9|88.4|89.62|89.12|89.68|89.18|88.22|87.72|835
1709614500000|2024-03-05 04:55:00|89.61|89.11|89.38|88.88|89.62|89.12|89.14|88.64|737
1709614800000|2024-03-05 05:00:00|89.36|88.86|87.28|86.78|89.42|88.92|85.7|85.2|860
1709615100000|2024-03-05 05:05:00|87.24|86.74|87.93|87.43|87.94|87.44|87|86.5|893
1709615400000|2024-03-05 05:10:00|87.94|87.44|88.08|87.58|88.37|87.87|87.44|86.94|795
1709615700000|2024-03-05 05:15:00|88.07|87.57|88.36|87.86|88.73|88.23|87.99|87.49|706
1709616000000|2024-03-05 05:20:00|88.37|87.87|89.07|88.57|89.08|88.58|88.32|87.82|697
1709616300000|2024-03-05 05:25:00|89.08|88.58|89.57|89.07|90.19|89.69|88.69|88.19|717
1709616600000|2024-03-05 05:30:00|89.56|89.06|89.62|89.12|89.79|89.29|88.98|88.48|805
1709616900000|2024-03-05 05:35:00|89.64|89.14|89.52|89.02|89.96|89.46|89.33|88.83|724
1709617200000|2024-03-05 05:40:00|89.51|89.01|89.87|89.37|90.27|89.77|89.24|88.74|711
1709617500000|2024-03-05 05:45:00|89.86|89.36|90.5|90|90.81|90.31|89.8|89.3|631
1709617800000|2024-03-05 05:50:00|90.49|89.99|91.08|90.58|91.19|90.69|90.47|89.97|579
1709618100000|2024-03-05 05:55:00|91.06|90.56|90.91|90.41|91.19|90.69|90.84|90.34|589
1709618400000|2024-03-05 06:00:00|90.9|90.4|90.04|89.54|90.9|90.4|89.99|89.49|648
1709618700000|2024-03-05 06:05:00|90.05|89.55|90.18|89.68|90.22|89.72|89.83|89.33|562
1709619000000|2024-03-05 06:10:00|90.17|89.67|90.16|89.66|90.3|89.8|89.99|89.49|570
1709619300000|2024-03-05 06:15:00|90.18|89.68|90.04|89.54|90.43|89.93|89.95|89.45|527
1709619600000|2024-03-05 06:20:00|90.05|89.55|90.21|89.71|90.27|89.77|89.89|89.39|413
1709619900000|2024-03-05 06:25:00|90.2|89.7|89.86|89.36|90.21|89.71|89.47|88.97|504
1709620200000|2024-03-05 06:30:00|89.89|89.39|89.94|89.44|90.07|89.57|89.48|88.98|630
1709620500000|2024-03-05 06:35:00|89.93|89.43|90.3|89.8|90.33|89.83|89.87|89.37|528
1709620800000|2024-03-05 06:40:00|90.31|89.81|89.89|89.39|90.45|89.95|89.89|89.39|491
1709621100000|2024-03-05 06:45:00|89.9|89.4|90.33|89.83|90.45|89.95|89.87|89.37|732
1709621400000|2024-03-05 06:50:00|90.32|89.82|90.03|89.53|90.36|89.86|89.99|89.49|589
1709621700000|2024-03-05 06:55:00|90.05|89.55|90.14|89.64|90.18|89.68|89.64|89.14|588
1709622000000|2024-03-05 07:00:00|90.13|89.63|89.89|89.39|90.39|89.89|89.81|89.31|662
1709622300000|2024-03-05 07:05:00|89.91|89.41|89.73|89.23|90.04|89.54|89.54|89.04|659
1709622600000|2024-03-05 07:10:00|89.76|89.26|89.92|89.42|90.11|89.61|89.73|89.23|543
1709622900000|2024-03-05 07:15:00|89.89|89.39|90.06|89.56|90.18|89.68|89.76|89.26|538
1709623200000|2024-03-05 07:20:00|90.05|89.55|90.11|89.61|90.18|89.68|89.94|89.44|609
1709623500000|2024-03-05 07:25:00|90.1|89.6|89.81|89.31|90.22|89.72|89.77|89.27|394
1709623800000|2024-03-05 07:30:00|89.82|89.32|89.82|89.32|90.11|89.61|89.63|89.13|714
1709624100000|2024-03-05 07:35:00|89.81|89.31|89.77|89.27|89.91|89.41|89.4|88.9|698
1709624400000|2024-03-05 07:40:00|89.76|89.26|89.95|89.45|90.27|89.77|89.76|89.26|554
1709624700000|2024-03-05 07:45:00|89.94|89.44|90.12|89.62|90.2|89.7|89.73|89.23|812
1709625000000|2024-03-05 07:50:00|90.15|89.65|90|89.5|90.27|89.77|89.9|89.4|710
1709625300000|2024-03-05 07:55:00|90.01|89.51|89.14|88.64|90.01|89.51|89.12|88.62|632
1709625600000|2024-03-05 08:00:00|89.13|88.63|89.21|88.71|89.66|89.16|89.13|88.63|711
1709625900000|2024-03-05 08:05:00|89.22|88.72|88.21|87.71|89.35|88.85|88.18|87.68|599
1709626200000|2024-03-05 08:10:00|88.16|87.66|89.27|88.77|89.3|88.8|88.11|87.61|635
1709626500000|2024-03-05 08:15:00|89.25|88.75|89.19|88.69|89.57|89.07|89.11|88.61|620
1709626800000|2024-03-05 08:20:00|89.18|88.68|89.5|89|89.54|89.04|88.94|88.44|658
1709627100000|2024-03-05 08:25:00|89.54|89.04|89.36|88.86|89.58|89.08|89.26|88.76|581
1709627400000|2024-03-05 08:30:00|89.35|88.85|89.14|88.64|89.64|89.14|89|88.5|577
1709627700000|2024-03-05 08:35:00|89.15|88.65|89.73|89.23|89.75|89.25|89.12|88.62|472
1709628000000|2024-03-05 08:40:00|89.76|89.26|89.89|89.39|89.9|89.4|89.5|89|513
1709628300000|2024-03-05 08:45:00|89.88|89.38|89.98|89.48|90.02|89.52|89.61|89.11|463
1709628600000|2024-03-05 08:50:00|89.99|89.49|90.24|89.74|90.29|89.79|89.94|89.44|345
1709628900000|2024-03-05 08:55:00|90.26|89.76|90.35|89.85|90.35|89.85|90.2|89.7|414
1709629200000|2024-03-05 09:00:00|90.34|89.84|90.2|89.7|90.42|89.92|90.05|89.55|441
1709629500000|2024-03-05 09:05:00|90.18|89.68|90.73|90.23|90.75|90.25|90.16|89.66|548
1709629800000|2024-03-05 09:10:00|90.72|90.22|90.51|90.01|90.73|90.23|90.38|89.88|349
1709630100000|2024-03-05 09:15:00|90.53|90.03|90.57|90.07|90.69|90.19|90.32|89.82|366
1709630400000|2024-03-05 09:20:00|90.58|90.08|90.62|90.12|90.77|90.27|90.52|90.02|363
1709630700000|2024-03-05 09:25:00|90.64|90.14|90.52|90.02|90.73|90.23|90.51|90.01|332
1709631000000|2024-03-05 09:30:00|90.53|90.03|90.1|89.6|90.53|90.03|90.07|89.57|458
1709631300000|2024-03-05 09:35:00|90.09|89.59|90.18|89.68|90.29|89.79|89.68|89.18|457
1709631600000|2024-03-05 09:40:00|90.15|89.65|90.21|89.71|90.38|89.88|90.05|89.55|394
1709631900000|2024-03-05 09:45:00|90.22|89.72|89.9|89.4|90.35|89.85|89.86|89.36|385
1709632200000|2024-03-05 09:50:00|89.93|89.43|90.09|89.59|90.2|89.7|89.86|89.36|441
1709632500000|2024-03-05 09:55:00|90.07|89.57|90.15|89.65|90.22|89.72|90.01|89.51|313
1709632800000|2024-03-05 10:00:00|90.13|89.63|90.19|89.69|90.24|89.74|90.03|89.53|251
1709633100000|2024-03-05 10:05:00|90.21|89.71|90.15|89.65|90.4|89.9|90.06|89.56|262
1709633400000|2024-03-05 10:10:00|90.18|89.68|89.99|89.49|90.18|89.68|89.9|89.4|170
1709633700000|2024-03-05 10:15:00|90.01|89.51|89.99|89.49|90.04|89.54|89.84|89.34|215
1709634000000|2024-03-05 10:20:00|90.01|89.51|90.09|89.59|90.09|89.59|89.86|89.36|223
1709634300000|2024-03-05 10:25:00|90.08|89.58|90.35|89.85|90.38|89.88|90.07|89.57|461
1709634600000|2024-03-05 10:30:00|90.36|89.86|90.55|90.05|90.59|90.09|90.2|89.7|436
1709634900000|2024-03-05 10:35:00|90.54|90.04|90.35|89.85|90.57|90.07|90.21|89.71|505
1709635200000|2024-03-05 10:40:00|90.38|89.88|90.11|89.61|90.38|89.88|90.07|89.57|326
1709635500000|2024-03-05 10:45:00|90.15|89.65|90.1|89.6|90.24|89.74|89.98|89.48|318
1709635800000|2024-03-05 10:50:00|90.12|89.62|90.03|89.53|90.28|89.78|89.97|89.47|325
1709636100000|2024-03-05 10:55:00|90.05|89.55|90.12|89.62|90.22|89.72|90.04|89.54|357
1709636400000|2024-03-05 11:00:00|90.11|89.61|90.23|89.73|90.29|89.79|90.11|89.61|474
1709636700000|2024-03-05 11:05:00|90.24|89.74|90.37|89.87|90.44|89.94|90.19|89.69|307
1709637000000|2024-03-05 11:10:00|90.35|89.85|90.07|89.57|90.42|89.92|90.01|89.51|133
1709637300000|2024-03-05 11:15:00|90.06|89.56|90|89.5|90.14|89.64|89.8|89.3|321
1709637600000|2024-03-05 11:20:00|89.99|89.49|90.03|89.53|90.06|89.56|89.86|89.36|379
1709637900000|2024-03-05 11:25:00|90.04|89.54|90.21|89.71|90.33|89.83|90|89.5|381
1709638200000|2024-03-05 11:30:00|90.23|89.73|90.13|89.63|90.32|89.82|89.91|89.41|382
1709638500000|2024-03-05 11:35:00|90.12|89.62|90.16|89.66|90.23|89.73|89.93|89.43|401
1709638800000|2024-03-05 11:40:00|90.14|89.64|89.84|89.34|90.17|89.67|89.82|89.32|371
1709639100000|2024-03-05 11:45:00|89.82|89.32|89.92|89.42|90.13|89.63|89.79|89.29|434
1709639400000|2024-03-05 11:50:00|89.93|89.43|90.03|89.53|90.04|89.54|89.89|89.39|349
1709639700000|2024-03-05 11:55:00|90|89.5|89.91|89.41|90.03|89.53|89.83|89.33|190
1709640000000|2024-03-05 12:00:00|89.87|89.37|90.01|89.51|90.04|89.54|89.69|89.19|411
1709640300000|2024-03-05 12:05:00|90|89.5|89.97|89.47|90.11|89.61|89.95|89.45|324
1709640600000|2024-03-05 12:10:00|89.98|89.48|90.11|89.61|90.16|89.66|89.93|89.43|305
1709640900000|2024-03-05 12:15:00|90.12|89.62|89.98|89.48|90.22|89.72|89.92|89.42|291
1709641200000|2024-03-05 12:20:00|89.97|89.47|89.71|89.21|90.09|89.59|89.69|89.19|384
1709641500000|2024-03-05 12:25:00|89.72|89.22|89.75|89.25|89.83|89.33|89.64|89.14|326
1709641800000|2024-03-05 12:30:00|89.74|89.24|89.64|89.14|89.89|89.39|89.49|88.99|376
1709642100000|2024-03-05 12:35:00|89.63|89.13|89.77|89.27|89.83|89.33|89.58|89.08|386
1709642400000|2024-03-05 12:40:00|89.8|89.3|89.65|89.15|89.83|89.33|89.56|89.06|488
1709642700000|2024-03-05 12:45:00|89.66|89.16|89.6|89.1|89.72|89.22|89.44|88.94|407
1709643000000|2024-03-05 12:50:00|89.62|89.12|89.7|89.2|89.72|89.22|89.45|88.95|461
1709643300000|2024-03-05 12:55:00|89.69|89.19|89.69|89.19|89.78|89.28|89.57|89.07|500
1709643600000|2024-03-05 13:00:00|89.71|89.21|89.62|89.12|89.72|89.22|89.43|88.93|428
1709643900000|2024-03-05 13:05:00|89.64|89.14|89.86|89.36|89.89|89.39|89.41|88.91|540
1709644200000|2024-03-05 13:10:00|89.84|89.34|89.68|89.18|89.9|89.4|89.61|89.11|528
1709644500000|2024-03-05 13:15:00|89.69|89.19|89.76|89.26|89.8|89.3|89.55|89.05|524
1709644800000|2024-03-05 13:20:00|89.77|89.27|90.28|89.78|90.31|89.81|89.69|89.19|402
1709645100000|2024-03-05 13:25:00|90.26|89.76|90.27|89.77|90.36|89.86|90.19|89.69|184
1709645400000|2024-03-05 13:30:00|90.28|89.78|90.28|89.78|90.38|89.88|89.68|89.18|256
1709645700000|2024-03-05 13:35:00|90.29|89.79|91.21|90.71|91.27|90.77|90.29|89.79|323
1709646000000|2024-03-05 13:40:00|91.2|90.7|91.25|90.75|91.61|91.11|91.14|90.64|317
1709646300000|2024-03-05 13:45:00|91.28|90.78|91.21|90.71|91.33|90.83|91.16|90.66|259
1709646600000|2024-03-05 13:50:00|91.18|90.68|90.77|90.27|91.21|90.71|90.72|90.22|249
1709646900000|2024-03-05 13:55:00|90.76|90.26|90.74|90.24|90.93|90.43|90.74|90.24|164
1709647200000|2024-03-05 14:00:00|90.75|90.25|91.19|90.69|91.19|90.69|90.65|90.15|250
1709647500000|2024-03-05 14:05:00|91.2|90.7|91.31|90.81|91.59|91.09|91|90.5|460
1709647800000|2024-03-05 14:10:00|91.32|90.82|90.71|90.21|91.32|90.82|90.47|89.97|426
1709648100000|2024-03-05 14:15:00|90.73|90.23|90.65|90.15|90.99|90.49|90.47|89.97|459
1709648400000|2024-03-05 14:20:00|90.67|90.17|89.79|89.29|90.7|90.2|89.78|89.28|558
1709648700000|2024-03-05 14:25:00|89.8|89.3|90.06|89.56|90.13|89.63|89.72|89.22|441
1709649000000|2024-03-05 14:30:00|90.1|89.6|89.99|89.49|90.37|89.87|89.92|89.42|519
1709649300000|2024-03-05 14:35:00|89.98|89.48|90.13|89.63|90.35|89.85|89.83|89.33|514
1709649600000|2024-03-05 14:40:00|90.12|89.62|90.74|90.24|90.82|90.32|90.11|89.61|555
1709649900000|2024-03-05 14:45:00|90.72|90.22|90.86|90.36|91.3|90.8|90.51|90.01|751
1709650200000|2024-03-05 14:50:00|90.84|90.34|90.78|90.28|91.18|90.68|90.78|90.28|709
1709650500000|2024-03-05 14:55:00|90.8|90.3|90.37|89.87|90.8|90.3|90.31|89.81|760
1709650800000|2024-03-05 15:00:00|90.39|89.89|90.83|90.33|91.35|90.85|90.3|89.8|718
1709651100000|2024-03-05 15:05:00|90.86|90.36|89.7|89.2|90.86|90.36|89.4|88.9|959
1709651400000|2024-03-05 15:10:00|89.67|89.17|90.12|89.62|90.13|89.63|89.36|88.86|870
1709651700000|2024-03-05 15:15:00|90.11|89.61|90.02|89.52|90.75|90.25|89.79|89.29|751
1709652000000|2024-03-05 15:20:00|90.03|89.53|89.84|89.34|90.57|90.07|89.76|89.26|705
1709652300000|2024-03-05 15:25:00|89.86|89.36|89.26|88.76|90.22|89.72|88.96|88.46|786
1709652600000|2024-03-05 15:30:00|89.25|88.75|89.04|88.54|89.29|88.79|88.33|87.83|845
1709652900000|2024-03-05 15:35:00|89.05|88.55|89.44|88.94|89.64|89.14|89.02|88.52|674
1709653200000|2024-03-05 15:40:00|89.45|88.95|89|88.5|89.7|89.2|88.99|88.49|700
1709653500000|2024-03-05 15:45:00|89.02|88.52|89.45|88.95|89.57|89.07|89|88.5|581
1709653800000|2024-03-05 15:50:00|89.46|88.96|89.74|89.24|89.8|89.3|89.33|88.83|508
1709654100000|2024-03-05 15:55:00|89.73|89.23|88.69|88.19|89.76|89.26|88.69|88.19|593
1709654400000|2024-03-05 16:00:00|88.7|88.2|87.36|86.86|89.19|88.69|87.33|86.83|828
1709654700000|2024-03-05 16:05:00|87.37|86.87|86.88|86.38|87.8|87.3|85.68|85.18|837
1709655000000|2024-03-05 16:10:00|86.87|86.37|86.41|85.91|87.1|86.6|85.27|84.77|766
1709655300000|2024-03-05 16:15:00|86.45|85.95|86.52|86.02|86.6|86.1|85.59|85.09|814
1709655600000|2024-03-05 16:20:00|86.51|86.01|87.56|87.06|87.6|87.1|86|85.5|672
1709655900000|2024-03-05 16:25:00|87.55|87.05|87.67|87.17|87.88|87.38|87.14|86.64|631
1709656200000|2024-03-05 16:30:00|87.68|87.18|87.13|86.63|87.68|87.18|87.12|86.62|591
1709656500000|2024-03-05 16:35:00|87.12|86.62|87.3|86.8|87.53|87.03|86.88|86.38|637
1709656800000|2024-03-05 16:40:00|87.29|86.79|86.59|86.09|87.45|86.95|86.55|86.05|580
1709657100000|2024-03-05 16:45:00|86.6|86.1|86.44|85.94|87.07|86.57|86.12|85.62|648
1709657400000|2024-03-05 16:50:00|86.43|85.93|86.75|86.25|86.92|86.42|86.41|85.91|609
1709657700000|2024-03-05 16:55:00|86.76|86.26|86.88|86.38|86.88|86.38|86.59|86.09|499
1709658000000|2024-03-05 17:00:00|86.9|86.4|86.01|85.51|86.93|86.43|85.88|85.38|606
1709658300000|2024-03-05 17:05:00|86.02|85.52|84.88|84.38|86.22|85.72|84.8|84.3|699
1709658600000|2024-03-05 17:10:00|84.87|84.37|85.33|84.83|85.69|85.19|84.4|83.9|850
1709658900000|2024-03-05 17:15:00|85.34|84.84|85.66|85.16|85.83|85.33|85.11|84.61|765
1709659200000|2024-03-05 17:20:00|85.65|85.15|86.05|85.55|86.14|85.64|85.58|85.08|662
1709659500000|2024-03-05 17:25:00|86.06|85.56|85.57|85.07|86.12|85.62|85.45|84.95|606
1709659800000|2024-03-05 17:30:00|85.56|85.06|85.25|84.75|85.82|85.32|85.2|84.7|564
1709660100000|2024-03-05 17:35:00|85.26|84.76|85.91|85.41|85.94|85.44|85.15|84.65|488
1709660400000|2024-03-05 17:40:00|85.92|85.42|86.08|85.58|86.08|85.58|85.72|85.22|364
1709660700000|2024-03-05 17:45:00|86.09|85.59|86.45|85.95|86.5|86|86.07|85.57|390
1709661000000|2024-03-05 17:50:00|86.46|85.96|86.56|86.06|86.73|86.23|86.37|85.87|383
1709661300000|2024-03-05 17:55:00|86.57|86.07|86.95|86.45|86.95|86.45|86.39|85.89|516
1709661600000|2024-03-05 18:00:00|86.94|86.44|86.49|85.99|86.94|86.44|86.46|85.96|554
1709661900000|2024-03-05 18:05:00|86.5|86|86.44|85.94|86.66|86.16|86.2|85.7|515
1709662200000|2024-03-05 18:10:00|86.43|85.93|86.55|86.05|86.6|86.1|86.22|85.72|619
1709662500000|2024-03-05 18:15:00|86.56|86.06|86.3|85.8|86.74|86.24|86.19|85.69|509
1709662800000|2024-03-05 18:20:00|86.32|85.82|86.2|85.7|86.42|85.92|86.07|85.57|623
1709663100000|2024-03-05 18:25:00|86.21|85.71|85.95|85.45|86.28|85.78|85.88|85.38|514
1709663400000|2024-03-05 18:30:00|85.96|85.46|86.42|85.92|86.5|86|85.9|85.4|508
1709663700000|2024-03-05 18:35:00|86.43|85.93|86.26|85.76|86.55|86.05|86.23|85.73|366
1709664000000|2024-03-05 18:40:00|86.27|85.77|86.15|85.65|86.33|85.83|86.01|85.51|409
1709664300000|2024-03-05 18:45:00|86.16|85.66|85.64|85.14|86.27|85.77|85.4|84.9|575
1709664600000|2024-03-05 18:50:00|85.65|85.15|84.98|84.48|85.7|85.2|84.98|84.48|771
1709664900000|2024-03-05 18:55:00|84.99|84.49|85.3|84.8|85.49|84.99|84.96|84.46|671
1709665200000|2024-03-05 19:00:00|85.29|84.79|85.67|85.17|85.68|85.18|85.27|84.77|496
1709665500000|2024-03-05 19:05:00|85.68|85.18|84.72|84.22|85.68|85.18|84.69|84.19|508
1709665800000|2024-03-05 19:10:00|84.71|84.21|84.47|83.97|84.98|84.48|84.35|83.85|660
1709666100000|2024-03-05 19:15:00|84.48|83.98|83.94|83.44|84.66|84.16|83.55|83.05|765
1709666400000|2024-03-05 19:20:00|83.93|83.43|84|83.5|84.45|83.95|83.88|83.38|650
1709666700000|2024-03-05 19:25:00|83.98|83.48|84.23|83.73|84.35|83.85|83.94|83.44|552
1709667000000|2024-03-05 19:30:00|84.24|83.74|83.76|83.26|84.38|83.88|83.76|83.26|607
1709667300000|2024-03-05 19:35:00|83.75|83.25|81.63|81.13|83.85|83.35|81.44|80.94|867
1709667600000|2024-03-05 19:40:00|81.62|81.12|82.45|81.95|82.76|82.26|81.61|81.11|716
1709667900000|2024-03-05 19:45:00|82.44|81.94|81.93|81.43|82.62|82.12|81.29|80.79|755
1709668200000|2024-03-05 19:50:00|81.92|81.42|78.95|78.45|82.23|81.73|78.93|78.43|824
1709668500000|2024-03-05 19:55:00|79|78.5|77.85|77.35|79.42|78.92|71.63|71.06|1043
1709668800000|2024-03-05 20:00:00|77.87|77.37|78.88|78.38|79.13|78.63|77.84|77.34|870
1709669100000|2024-03-05 20:05:00|78.89|78.39|79.05|78.55|79.24|78.74|78.06|77.56|866
1709669400000|2024-03-05 20:10:00|79.06|78.56|79.43|78.93|79.45|78.95|78.92|78.42|790
1709669700000|2024-03-05 20:15:00|79.41|78.91|78.99|78.49|79.72|79.22|78.19|77.69|940
1709670000000|2024-03-05 20:20:00|79.02|78.52|79.19|78.69|79.46|78.96|78.57|78.07|901
1709670300000|2024-03-05 20:25:00|79.18|78.68|79.66|79.16|79.83|79.33|79.14|78.64|835
1709670600000|2024-03-05 20:30:00|79.67|79.17|79.38|78.88|79.91|79.41|79.36|78.86|795
1709670900000|2024-03-05 20:35:00|79.39|78.89|77.79|77.29|79.53|79.03|77.64|77.14|873
1709671200000|2024-03-05 20:40:00|77.77|77.27|78.34|77.84|78.66|78.16|76.7|76.2|792
1709671500000|2024-03-05 20:45:00|78.35|77.85|78.62|78.12|79.17|78.67|78.28|77.78|742
1709671800000|2024-03-05 20:50:00|78.59|78.09|78.91|78.41|79.1|78.6|78.49|77.99|776
1709672100000|2024-03-05 20:55:00|78.9|78.4|78.25|77.75|79.04|78.54|78.21|77.71|725
1709672400000|2024-03-05 21:00:00|78.24|77.74|79.15|78.65|79.25|78.75|78.23|77.73|660
1709672700000|2024-03-05 21:05:00|79.11|78.61|80.01|79.51|80.05|79.55|79.1|78.6|607
1709673000000|2024-03-05 21:10:00|80|79.5|80.05|79.55|80.38|79.88|79.84|79.34|639
1709673300000|2024-03-05 21:15:00|80.06|79.56|80.81|80.31|80.81|80.31|80.05|79.55|707
1709673600000|2024-03-05 21:20:00|80.83|80.33|80.66|80.16|80.87|80.37|80.4|79.9|706
1709673900000|2024-03-05 21:25:00|80.63|80.13|81.36|80.86|81.37|80.87|80.61|80.11|755
1709674200000|2024-03-05 21:30:00|81.37|80.87|80.28|79.78|81.37|80.87|80.27|79.77|828
1709674500000|2024-03-05 21:35:00|80.27|79.77|80.74|80.24|80.78|80.28|80.04|79.54|778
1709674800000|2024-03-05 21:40:00|80.73|80.23|80.98|80.48|81.08|80.58|80.62|80.12|660
1709675100000|2024-03-05 21:45:00|81|80.5|80.76|80.26|81.07|80.57|80.57|80.07|749
1709675400000|2024-03-05 21:50:00|80.77|80.27|81.13|80.63|81.19|80.69|80.77|80.27|641
1709675700000|2024-03-05 21:55:00|81.14|80.64|81.18|80.68|81.21|80.71|80.72|80.22|688
1709676000000|2024-03-05 22:00:00|81.19|80.69|81.22|80.72|81.39|80.89|80.79|80.29|640
1709676300000|2024-03-05 22:05:00|81.24|80.74|81.09|80.59|81.35|80.85|80.97|80.47|559
1709676600000|2024-03-05 22:10:00|81.08|80.58|81.14|80.64|81.34|80.84|80.89|80.39|559
1709676900000|2024-03-05 22:15:00|81.13|80.63|80.98|80.48|81.17|80.67|80.53|80.03|639
1709677200000|2024-03-05 22:20:00|80.97|80.47|79.99|79.49|80.98|80.48|79.96|79.46|686
1709677500000|2024-03-05 22:25:00|79.98|79.48|80.87|80.37|80.87|80.37|79.97|79.47|422
1709677800000|2024-03-05 22:30:00|80.88|80.38|81.01|80.51|81.2|80.7|80.82|80.32|294
1709678100000|2024-03-05 22:35:00|81.02|80.52|80.97|80.47|81.25|80.75|80.96|80.46|258
1709678400000|2024-03-05 22:40:00|80.98|80.48|80.79|80.29|80.98|80.48|80.54|80.04|330
1709678700000|2024-03-05 22:45:00|80.77|80.27|80.77|80.27|80.93|80.43|80.56|80.06|313
1709679000000|2024-03-05 22:50:00|80.78|80.28|81.23|80.73|81.27|80.77|80.69|80.19|229
1709679300000|2024-03-05 22:55:00|81.24|80.74|81.58|81.08|81.59|81.09|81.1|80.6|335
1709679600000|2024-03-05 23:00:00|81.59|81.09|81.65|81.15|81.69|81.19|81.3|80.8|434
1709679900000|2024-03-05 23:05:00|81.64|81.14|81.73|81.23|81.73|81.23|81.61|81.11|428
1709680200000|2024-03-05 23:10:00|81.69|81.19|81.81|81.31|81.83|81.33|81.68|81.18|368
1709680500000|2024-03-05 23:15:00|81.82|81.32|82.04|81.54|82.05|81.55|81.69|81.19|359
1709680800000|2024-03-05 23:20:00|82.05|81.55|81.85|81.35|82.08|81.58|81.75|81.25|326
1709681100000|2024-03-05 23:25:00|81.86|81.36|82.18|81.68|82.18|81.68|81.78|81.28|350
1709681400000|2024-03-05 23:30:00|82.17|81.67|82.18|81.68|82.25|81.75|82.03|81.53|350
1709681700000|2024-03-05 23:35:00|82.2|81.7|82.22|81.72|82.31|81.81|82.12|81.62|278
1709682000000|2024-03-05 23:40:00|82.21|81.71|82.43|81.93|82.48|81.98|82.14|81.64|332
1709682300000|2024-03-05 23:45:00|82.42|81.92|82.76|82.26|82.78|82.28|82.3|81.8|453
1709682600000|2024-03-05 23:50:00|82.81|82.31|82.29|81.79|82.82|82.32|82.1|81.6|474
1709682900000|2024-03-05 23:55:00|82.28|81.78|82.22|81.72|82.35|81.85|82.11|81.61|513
1709683200000|2024-03-06 00:00:00|82.28|81.78|82.19|81.69|82.39|81.89|82.12|81.62|602
1709683500000|2024-03-06 00:05:00|82.18|81.68|82.04|81.54|82.45|81.95|81.95|81.45|592
1709683800000|2024-03-06 00:10:00|82.05|81.55|81.91|81.41|82.2|81.7|81.89|81.39|444
1709684100000|2024-03-06 00:15:00|81.94|81.44|82.17|81.67|82.2|81.7|81.72|81.22|579
1709684400000|2024-03-06 00:20:00|82.18|81.68|82.34|81.84|82.5|82|82.09|81.59|574
1709684700000|2024-03-06 00:25:00|82.33|81.83|82.4|81.9|82.55|82.05|82.27|81.77|439
1709685000000|2024-03-06 00:30:00|82.42|81.92|82.56|82.06|82.62|82.12|82.19|81.69|453
1709685300000|2024-03-06 00:35:00|82.6|82.1|82.52|82.02|82.64|82.14|82.33|81.83|438
1709685600000|2024-03-06 00:40:00|82.53|82.03|82.3|81.8|82.67|82.17|82.27|81.77|418
1709685900000|2024-03-06 00:45:00|82.29|81.79|82.2|81.7|82.59|82.09|82.08|81.58|544
1709686200000|2024-03-06 00:50:00|82.19|81.69|81.97|81.47|82.34|81.84|81.97|81.47|519
1709686500000|2024-03-06 00:55:00|81.95|81.45|81.78|81.28|82.07|81.57|81.7|81.2|426
1709686800000|2024-03-06 01:00:00|81.82|81.32|82.05|81.55|82.14|81.64|81.74|81.24|507
1709687100000|2024-03-06 01:05:00|82.06|81.56|81.83|81.33|82.23|81.73|81.8|81.3|513
1709687400000|2024-03-06 01:10:00|81.84|81.34|81.53|81.03|81.9|81.4|81.45|80.95|550
1709687700000|2024-03-06 01:15:00|81.54|81.04|81.47|80.97|81.68|81.18|81.36|80.86|625
1709688000000|2024-03-06 01:20:00|81.49|80.99|81.27|80.77|81.51|81.01|81.17|80.67|508
1709688300000|2024-03-06 01:25:00|81.28|80.78|80.95|80.45|81.43|80.93|80.84|80.34|364
1709688600000|2024-03-06 01:30:00|81|80.5|80.73|80.23|81.2|80.7|80.72|80.22|674
1709688900000|2024-03-06 01:35:00|80.72|80.22|80.89|80.39|81.07|80.57|80.7|80.2|635
1709689200000|2024-03-06 01:40:00|80.9|80.4|80.88|80.38|81.03|80.53|80.74|80.24|499
1709689500000|2024-03-06 01:45:00|80.92|80.42|81.19|80.69|81.33|80.83|80.84|80.34|545
1709689800000|2024-03-06 01:50:00|81.18|80.68|80.98|80.48|81.25|80.75|80.91|80.41|497
1709690100000|2024-03-06 01:55:00|80.97|80.47|80.62|80.12|81.02|80.52|80.41|79.91|475
1709690400000|2024-03-06 02:00:00|80.64|80.14|80.58|80.08|80.71|80.21|80.49|79.99|471
1709690700000|2024-03-06 02:05:00|80.59|80.09|80.78|80.28|80.88|80.38|80.42|79.92|532
1709691000000|2024-03-06 02:10:00|80.77|80.27|81.12|80.62|81.13|80.63|80.74|80.24|391
1709691300000|2024-03-06 02:15:00|81.11|80.61|80.81|80.31|81.13|80.63|80.57|80.07|461
1709691600000|2024-03-06 02:20:00|80.82|80.32|80.62|80.12|80.9|80.4|80.51|80.01|499
1709691900000|2024-03-06 02:25:00|80.61|80.11|80.4|79.9|80.7|80.2|80.37|79.87|393
1709692200000|2024-03-06 02:30:00|80.44|79.94|80.78|80.28|80.84|80.34|80.36|79.86|528
1709692500000|2024-03-06 02:35:00|80.79|80.29|80.71|80.21|80.88|80.38|80.55|80.05|543
1709692800000|2024-03-06 02:40:00|80.72|80.22|80.69|80.19|80.76|80.26|80.56|80.06|439
1709693100000|2024-03-06 02:45:00|80.71|80.21|80.63|80.13|80.87|80.37|80.58|80.08|443
1709693400000|2024-03-06 02:50:00|80.62|80.12|80.35|79.85|80.66|80.16|80.06|79.56|590
1709693700000|2024-03-06 02:55:00|80.37|79.87|80.28|79.78|80.43|79.93|80.21|79.71|631
1709694000000|2024-03-06 03:00:00|80.27|79.77|80.97|80.47|80.98|80.48|80.24|79.74|535
1709694300000|2024-03-06 03:05:00|80.98|80.48|81.24|80.74|81.3|80.8|80.95|80.45|417
1709694600000|2024-03-06 03:10:00|81.22|80.72|80.91|80.41|81.34|80.84|80.77|80.27|433
1709694900000|2024-03-06 03:15:00|80.9|80.4|81.26|80.76|81.43|80.93|80.9|80.4|525
1709695200000|2024-03-06 03:20:00|81.28|80.78|81.28|80.78|81.39|80.89|81.17|80.67|514
1709695500000|2024-03-06 03:25:00|81.31|80.81|81.29|80.79|81.42|80.92|81.23|80.73|330
1709695800000|2024-03-06 03:30:00|81.27|80.77|81.35|80.85|81.49|80.99|81.24|80.74|321
1709696100000|2024-03-06 03:35:00|81.36|80.86|81.24|80.74|81.5|81|81.11|80.61|336
1709696400000|2024-03-06 03:40:00|81.27|80.77|81.4|80.9|81.46|80.96|81.09|80.59|409
1709696700000|2024-03-06 03:45:00|81.42|80.92|81.59|81.09|81.64|81.14|81.4|80.9|432
1709697000000|2024-03-06 03:50:00|81.61|81.11|81.76|81.26|81.79|81.29|81.57|81.07|277
1709697300000|2024-03-06 03:55:00|81.77|81.27|81.75|81.25|81.8|81.3|81.68|81.18|191
1709697600000|2024-03-06 04:00:00|81.74|81.24|82.01|81.51|82.03|81.53|81.73|81.23|370
1709697900000|2024-03-06 04:05:00|82.02|81.52|82.03|81.53|82.08|81.58|81.77|81.27|246
1709698200000|2024-03-06 04:10:00|82.05|81.55|82.24|81.74|82.26|81.76|82.02|81.52|249
1709698500000|2024-03-06 04:15:00|82.23|81.73|82.2|81.7|82.27|81.77|82.1|81.6|233
1709698800000|2024-03-06 04:20:00|82.21|81.71|82.18|81.68|82.29|81.79|82.13|81.63|268
1709699100000|2024-03-06 04:25:00|82.19|81.69|82.09|81.59|82.22|81.72|82.06|81.56|315
1709699400000|2024-03-06 04:30:00|82.11|81.61|82.28|81.78|82.31|81.81|82.03|81.53|310
1709699700000|2024-03-06 04:35:00|82.27|81.77|82.36|81.86|82.45|81.95|82.22|81.72|227
1709700000000|2024-03-06 04:40:00|82.38|81.88|82.57|82.07|82.67|82.17|82.35|81.85|327
1709700300000|2024-03-06 04:45:00|82.6|82.1|82.75|82.25|82.78|82.28|82.53|82.03|239
1709700600000|2024-03-06 04:50:00|82.74|82.24|83.15|82.65|83.18|82.68|82.72|82.22|396
1709700900000|2024-03-06 04:55:00|83.14|82.64|83.45|82.95|83.62|83.12|83.08|82.58|554
1709701200000|2024-03-06 05:00:00|83.44|82.94|83.54|83.04|83.62|83.12|83.16|82.66|566
1709701500000|2024-03-06 05:05:00|83.55|83.05|84.16|83.66|84.18|83.68|83.46|82.96|533
1709701800000|2024-03-06 05:10:00|84.17|83.67|84.66|84.16|84.68|84.18|84.14|83.64|557
1709702100000|2024-03-06 05:15:00|84.63|84.13|84.83|84.33|85.02|84.52|84.46|83.96|629
1709702400000|2024-03-06 05:20:00|84.81|84.31|85.12|84.62|85.37|84.87|84.68|84.18|611
1709702700000|2024-03-06 05:25:00|85.08|84.58|85.16|84.66|85.26|84.76|84.94|84.44|592
1709703000000|2024-03-06 05:30:00|85.13|84.63|84.81|84.31|85.31|84.81|84.76|84.26|463
1709703300000|2024-03-06 05:35:00|84.82|84.32|85.29|84.79|85.41|84.91|84.78|84.28|577
1709703600000|2024-03-06 05:40:00|85.27|84.77|85.28|84.78|85.38|84.88|85.15|84.65|542
1709703900000|2024-03-06 05:45:00|85.27|84.77|85.19|84.69|85.45|84.95|84.98|84.48|482
1709704200000|2024-03-06 05:50:00|85.2|84.7|84.95|84.45|85.25|84.75|84.91|84.41|491
1709704500000|2024-03-06 05:55:00|84.96|84.46|85.3|84.8|85.37|84.87|84.93|84.43|343
1709704800000|2024-03-06 06:00:00|85.31|84.81|85.16|84.66|85.38|84.88|85.04|84.54|480
1709705100000|2024-03-06 06:05:00|85.14|84.64|85|84.5|85.16|84.66|84.87|84.37|382
1709705400000|2024-03-06 06:10:00|84.99|84.49|85.26|84.76|85.46|84.96|84.98|84.48|365
1709705700000|2024-03-06 06:15:00|85.25|84.75|85.09|84.59|85.35|84.85|85|84.5|316
1709706000000|2024-03-06 06:20:00|85.1|84.6|84.78|84.28|85.13|84.63|84.74|84.24|395
1709706300000|2024-03-06 06:25:00|84.79|84.29|84.79|84.29|85.02|84.52|84.74|84.24|374
1709706600000|2024-03-06 06:30:00|84.76|84.26|84.92|84.42|85|84.5|84.7|84.2|306
1709706900000|2024-03-06 06:35:00|84.91|84.41|85.07|84.57|85.08|84.58|84.88|84.38|268
1709707200000|2024-03-06 06:40:00|85.06|84.56|85.19|84.69|85.2|84.7|84.98|84.48|261
1709707500000|2024-03-06 06:45:00|85.18|84.68|84.87|84.37|85.2|84.7|84.81|84.31|379
1709707800000|2024-03-06 06:50:00|84.85|84.35|85.12|84.62|85.12|84.62|84.85|84.35|389
1709708100000|2024-03-06 06:55:00|85.11|84.61|85.19|84.69|85.28|84.78|85.06|84.56|270
1709708400000|2024-03-06 07:00:00|85.18|84.68|84.95|84.45|85.28|84.78|84.67|84.17|290
1709708700000|2024-03-06 07:05:00|84.96|84.46|85.2|84.7|85.32|84.82|84.92|84.42|349
1709709000000|2024-03-06 07:10:00|85.21|84.71|85.52|85.02|85.62|85.12|85.18|84.68|371
1709709300000|2024-03-06 07:15:00|85.53|85.03|85.54|85.04|85.62|85.12|85.29|84.79|403
1709709600000|2024-03-06 07:20:00|85.53|85.03|85.54|85.04|85.56|85.06|85.44|84.94|370
1709709900000|2024-03-06 07:25:00|85.53|85.03|85.39|84.89|85.54|85.04|85.33|84.83|251
1709710200000|2024-03-06 07:30:00|85.38|84.88|85.26|84.76|85.38|84.88|85.18|84.68|219
1709710500000|2024-03-06 07:35:00|85.27|84.77|85.54|85.04|85.61|85.11|85.26|84.76|243
1709710800000|2024-03-06 07:40:00|85.55|85.05|85.92|85.42|85.93|85.43|85.5|85|260
1709711100000|2024-03-06 07:45:00|85.94|85.44|85.73|85.23|85.96|85.46|85.59|85.09|238
1709711400000|2024-03-06 07:50:00|85.74|85.24|85.86|85.36|85.89|85.39|85.69|85.19|237
1709711700000|2024-03-06 07:55:00|85.85|85.35|86.19|85.69|86.19|85.69|85.85|85.35|356
1709712000000|2024-03-06 08:00:00|86.18|85.68|86.24|85.74|86.27|85.77|85.93|85.43|385
1709712300000|2024-03-06 08:05:00|86.25|85.75|86.58|86.08|86.58|86.08|86.12|85.62|380
1709712600000|2024-03-06 08:10:00|86.59|86.09|87.14|86.64|87.15|86.65|86.57|86.07|426
1709712900000|2024-03-06 08:15:00|87.13|86.63|87.3|86.8|87.37|86.87|86.92|86.42|491
1709713200000|2024-03-06 08:20:00|87.29|86.79|87.31|86.81|87.41|86.91|86.94|86.44|415
1709713500000|2024-03-06 08:25:00|87.3|86.8|87.42|86.92|87.42|86.92|86.86|86.36|533
1709713800000|2024-03-06 08:30:00|87.45|86.95|87.45|86.95|87.66|87.16|87.36|86.86|460
1709714100000|2024-03-06 08:35:00|87.44|86.94|86.95|86.45|87.6|87.1|86.93|86.43|466
1709714400000|2024-03-06 08:40:00|86.96|86.46|86.89|86.39|87.12|86.62|86.41|85.91|679
1709714700000|2024-03-06 08:45:00|86.9|86.4|86.45|85.95|86.94|86.44|86.32|85.82|638
1709715000000|2024-03-06 08:50:00|86.44|85.94|86.51|86.01|86.53|86.03|86.06|85.56|576
1709715300000|2024-03-06 08:55:00|86.5|86|86.19|85.69|86.57|86.07|86.1|85.6|439
1709715600000|2024-03-06 09:00:00|86.18|85.68|86.31|85.81|86.42|85.92|86.09|85.59|473
1709715900000|2024-03-06 09:05:00|86.29|85.79|86.42|85.92|86.57|86.07|86.08|85.58|561
1709716200000|2024-03-06 09:10:00|86.43|85.93|86.25|85.75|86.51|86.01|86.06|85.56|529
1709716500000|2024-03-06 09:15:00|86.24|85.74|86.09|85.59|86.46|85.96|86.01|85.51|445
1709716800000|2024-03-06 09:20:00|86.1|85.6|86.25|85.75|86.45|85.95|85.99|85.49|540
1709717100000|2024-03-06 09:25:00|86.23|85.73|86.11|85.61|86.37|85.87|85.97|85.47|428
1709717400000|2024-03-06 09:30:00|86.12|85.62|85.6|85.1|86.18|85.68|85.47|84.97|550
1709717700000|2024-03-06 09:35:00|85.62|85.12|85.53|85.03|85.91|85.41|85.47|84.97|367
1709718000000|2024-03-06 09:40:00|85.56|85.06|85.58|85.08|85.76|85.26|85.53|85.03|469
1709718300000|2024-03-06 09:45:00|85.57|85.07|85.46|84.96|85.66|85.16|85.34|84.84|535
1709718600000|2024-03-06 09:50:00|85.45|84.95|85.11|84.61|85.5|85|85.11|84.61|445
1709718900000|2024-03-06 09:55:00|85.1|84.6|84.63|84.13|85.25|84.75|84.53|84.03|540
1709719200000|2024-03-06 10:00:00|84.61|84.11|85.34|84.84|85.4|84.9|84.61|84.11|552
1709719500000|2024-03-06 10:05:00|85.35|84.85|85.38|84.88|85.56|85.06|85.18|84.68|515
1709719800000|2024-03-06 10:10:00|85.4|84.9|85.26|84.76|85.51|85.01|85.2|84.7|445
1709720100000|2024-03-06 10:15:00|85.25|84.75|85.79|85.29|85.8|85.3|85.22|84.72|403
1709720400000|2024-03-06 10:20:00|85.77|85.27|85.42|84.92|85.77|85.27|85.42|84.92|311
1709720700000|2024-03-06 10:25:00|85.43|84.93|85.44|84.94|85.72|85.22|85.3|84.8|325
1709721000000|2024-03-06 10:30:00|85.43|84.93|85.86|85.36|85.91|85.41|85.43|84.93|375
1709721300000|2024-03-06 10:35:00|85.87|85.37|85.64|85.14|85.88|85.38|85.62|85.12|341
1709721600000|2024-03-06 10:40:00|85.65|85.15|85.68|85.18|85.74|85.24|85.43|84.93|414
1709721900000|2024-03-06 10:45:00|85.66|85.16|85.7|85.2|85.81|85.31|85.54|85.04|374
1709722200000|2024-03-06 10:50:00|85.69|85.19|85.52|85.02|85.79|85.29|85.43|84.93|357
1709722500000|2024-03-06 10:55:00|85.53|85.03|85.61|85.11|85.72|85.22|85.43|84.93|330
1709722800000|2024-03-06 11:00:00|85.6|85.1|85.49|84.99|85.69|85.19|85.41|84.91|508
1709723100000|2024-03-06 11:05:00|85.5|85|85.45|84.95|85.69|85.19|85.43|84.93|416
1709723400000|2024-03-06 11:10:00|85.47|84.97|85.34|84.84|85.47|84.97|85.11|84.61|458
1709723700000|2024-03-06 11:15:00|85.35|84.85|85.51|85.01|85.77|85.27|85.23|84.73|488
1709724000000|2024-03-06 11:20:00|85.5|85|85.69|85.19|85.99|85.49|85.44|84.94|503
1709724300000|2024-03-06 11:25:00|85.7|85.2|85.94|85.44|85.96|85.46|85.66|85.16|443
1709724600000|2024-03-06 11:30:00|85.93|85.43|85.75|85.25|85.96|85.46|85.41|84.91|412
1709724900000|2024-03-06 11:35:00|85.73|85.23|85.74|85.24|85.83|85.33|85.51|85.01|411
1709725200000|2024-03-06 11:40:00|85.73|85.23|85.61|85.11|85.79|85.29|85.52|85.02|248
1709725500000|2024-03-06 11:45:00|85.62|85.12|85.58|85.08|85.66|85.16|85.45|84.95|361
1709725800000|2024-03-06 11:50:00|85.57|85.07|85.29|84.79|85.63|85.13|85.15|84.65|389
1709726100000|2024-03-06 11:55:00|85.3|84.8|85.42|84.92|85.45|84.95|85.29|84.79|299
1709726400000|2024-03-06 12:00:00|85.41|84.91|85.66|85.16|85.72|85.22|85.39|84.89|353
1709726700000|2024-03-06 12:05:00|85.65|85.15|85.23|84.73|85.68|85.18|85.23|84.73|399
1709727000000|2024-03-06 12:10:00|85.24|84.74|85.32|84.82|85.49|84.99|85.12|84.62|447
1709727300000|2024-03-06 12:15:00|85.34|84.84|85.02|84.52|85.41|84.91|84.78|84.28|519
1709727600000|2024-03-06 12:20:00|85.03|84.53|84.74|84.24|85.1|84.6|84.62|84.12|552
1709727900000|2024-03-06 12:25:00|84.73|84.23|85.04|84.54|85.07|84.57|84.72|84.22|475
1709728200000|2024-03-06 12:30:00|85.05|84.55|84.85|84.35|85.11|84.61|84.75|84.25|416
1709728500000|2024-03-06 12:35:00|84.82|84.32|84.37|83.87|84.9|84.4|84.29|83.79|556
1709728800000|2024-03-06 12:40:00|84.36|83.86|83.7|83.2|84.42|83.92|83.7|83.2|709
1709729100000|2024-03-06 12:45:00|83.68|83.18|83.33|82.83|83.88|83.38|82.32|81.82|834
1709729400000|2024-03-06 12:50:00|83.34|82.84|83.83|83.33|84.29|83.79|83.32|82.82|633
1709729700000|2024-03-06 12:55:00|83.84|83.34|83.68|83.18|84.12|83.62|83.33|82.83|682
1709730000000|2024-03-06 13:00:00|83.67|83.17|83.73|83.23|84.14|83.64|83.66|83.16|579
1709730300000|2024-03-06 13:05:00|83.74|83.24|83.21|82.71|83.91|83.41|82.88|82.38|767
1709730600000|2024-03-06 13:10:00|83.19|82.69|83.54|83.04|83.55|83.05|82.8|82.3|715
1709730900000|2024-03-06 13:15:00|83.55|83.05|83.75|83.25|83.86|83.36|83.47|82.97|583
1709731200000|2024-03-06 13:20:00|83.76|83.26|83.52|83.02|84.01|83.51|83.26|82.76|550
1709731500000|2024-03-06 13:25:00|83.53|83.03|83.55|83.05|83.71|83.21|83.4|82.9|559
1709731800000|2024-03-06 13:30:00|83.56|83.06|83.73|83.23|83.76|83.26|83.4|82.9|590
1709732100000|2024-03-06 13:35:00|83.74|83.24|83.71|83.21|83.92|83.42|83.61|83.11|433
1709732400000|2024-03-06 13:40:00|83.72|83.22|83.23|82.73|83.75|83.25|83.22|82.72|405
1709732700000|2024-03-06 13:45:00|83.22|82.72|83.75|83.25|83.76|83.26|83.18|82.68|475
1709733000000|2024-03-06 13:50:00|83.74|83.24|84.12|83.62|84.12|83.62|83.65|83.15|450
1709733300000|2024-03-06 13:55:00|84.13|83.63|83.96|83.46|84.18|83.68|83.91|83.41|388
1709733600000|2024-03-06 14:00:00|83.97|83.47|84.39|83.89|84.46|83.96|83.97|83.47|411
1709733900000|2024-03-06 14:05:00|84.37|83.87|84.52|84.02|84.52|84.02|84.34|83.84|320
1709734200000|2024-03-06 14:10:00|84.51|84.01|84.38|83.88|84.59|84.09|84.38|83.88|153
1709734500000|2024-03-06 14:15:00|84.37|83.87|84.04|83.54|84.37|83.87|83.9|83.4|471
1709734800000|2024-03-06 14:20:00|84.05|83.55|83.9|83.4|84.32|83.82|83.87|83.37|508
1709735100000|2024-03-06 14:25:00|83.91|83.41|83.82|83.32|84.13|83.63|83.61|83.11|498
1709735400000|2024-03-06 14:30:00|83.84|83.34|84.2|83.7|84.29|83.79|83.84|83.34|620
1709735700000|2024-03-06 14:35:00|84.19|83.69|83.71|83.21|84.3|83.8|83.68|83.18|529
1709736000000|2024-03-06 14:40:00|83.72|83.22|83.13|82.63|83.86|83.36|82.96|82.46|535
1709736300000|2024-03-06 14:45:00|83.15|82.65|83.24|82.74|83.3|82.8|82.85|82.35|717
1709736600000|2024-03-06 14:50:00|83.23|82.73|83.66|83.16|83.84|83.34|83.23|82.73|617
1709736900000|2024-03-06 14:55:00|83.65|83.15|83.29|82.79|83.71|83.21|83.15|82.65|620
1709737200000|2024-03-06 15:00:00|83.3|82.8|82.67|82.17|83.53|83.03|82.5|82|731
1709737500000|2024-03-06 15:05:00|82.66|82.16|82.28|81.78|82.84|82.34|82.02|81.52|756
1709737800000|2024-03-06 15:10:00|82.29|81.79|82.69|82.19|82.91|82.41|82.26|81.76|679
1709738100000|2024-03-06 15:15:00|82.68|82.18|82.83|82.33|83.19|82.69|82.61|82.11|553
1709738400000|2024-03-06 15:20:00|82.84|82.34|83.01|82.51|83.1|82.6|82.53|82.03|593
1709738700000|2024-03-06 15:25:00|83.02|82.52|83.1|82.6|83.24|82.74|82.84|82.34|499
1709739000000|2024-03-06 15:30:00|83.11|82.61|83.7|83.2|83.72|83.22|83.02|82.52|548
1709739300000|2024-03-06 15:35:00|83.71|83.21|83.57|83.07|83.71|83.21|83.4|82.9|497
1709739600000|2024-03-06 15:40:00|83.58|83.08|83.37|82.87|83.59|83.09|83.27|82.77|464
1709739900000|2024-03-06 15:45:00|83.36|82.86|83.06|82.56|83.59|83.09|83.05|82.55|404
1709740200000|2024-03-06 15:50:00|83.05|82.55|83.3|82.8|83.3|82.8|83|82.5|471
1709740500000|2024-03-06 15:55:00|83.31|82.81|83.4|82.9|83.43|82.93|83.12|82.62|379
1709740800000|2024-03-06 16:00:00|83.39|82.89|83.6|83.1|83.67|83.17|83.28|82.78|507
1709741100000|2024-03-06 16:05:00|83.61|83.11|83.83|83.33|83.84|83.34|83.51|83.01|352
1709741400000|2024-03-06 16:10:00|83.81|83.31|83.84|83.34|83.91|83.41|83.62|83.12|397
1709741700000|2024-03-06 16:15:00|83.85|83.35|83.9|83.4|83.91|83.41|83.54|83.04|568
1709742000000|2024-03-06 16:20:00|83.91|83.41|84.04|83.54|84.13|83.63|83.79|83.29|601
1709742300000|2024-03-06 16:25:00|84.03|83.53|84.12|83.62|84.12|83.62|83.93|83.43|485
1709742600000|2024-03-06 16:30:00|84.13|83.63|83.59|83.09|84.13|83.63|83.58|83.08|586
1709742900000|2024-03-06 16:35:00|83.6|83.1|83.35|82.85|83.65|83.15|83.2|82.7|650
1709743200000|2024-03-06 16:40:00|83.3|82.8|83.61|83.11|83.66|83.16|83.25|82.75|603
1709743500000|2024-03-06 16:45:00|83.62|83.12|83.53|83.03|83.76|83.26|83.31|82.81|568
1709743800000|2024-03-06 16:50:00|83.54|83.04|83.71|83.21|83.76|83.26|83.48|82.98|580
1709744100000|2024-03-06 16:55:00|83.72|83.22|84.07|83.57|84.14|83.64|83.71|83.21|545
1709744400000|2024-03-06 17:00:00|84.05|83.55|83.77|83.27|84.09|83.59|83.66|83.16|520
1709744700000|2024-03-06 17:05:00|83.76|83.26|83.83|83.33|83.92|83.42|83.64|83.14|510
1709745000000|2024-03-06 17:10:00|83.8|83.3|83.88|83.38|84.02|83.52|83.78|83.28|536
1709745300000|2024-03-06 17:15:00|83.91|83.41|83.77|83.27|84.03|83.53|83.7|83.2|500
1709745600000|2024-03-06 17:20:00|83.79|83.29|83.72|83.22|84.03|83.53|83.7|83.2|553
1709745900000|2024-03-06 17:25:00|83.73|83.23|83.83|83.33|83.93|83.43|83.7|83.2|372
1709746200000|2024-03-06 17:30:00|83.82|83.32|84.2|83.7|84.22|83.72|83.82|83.32|435
1709746500000|2024-03-06 17:35:00|84.25|83.75|84.13|83.63|84.35|83.85|83.98|83.48|458
1709746800000|2024-03-06 17:40:00|84.11|83.61|84.18|83.68|84.25|83.75|83.87|83.37|464
1709747100000|2024-03-06 17:45:00|84.17|83.67|84.45|83.95|84.45|83.95|84.02|83.52|340
1709747400000|2024-03-06 17:50:00|84.44|83.94|84.47|83.97|84.6|84.1|84.36|83.86|372
1709747700000|2024-03-06 17:55:00|84.49|83.99|84.64|84.14|84.66|84.16|84.43|83.93|259
1709748000000|2024-03-06 18:00:00|84.65|84.15|84.78|84.28|84.8|84.3|84.49|83.99|362
1709748300000|2024-03-06 18:05:00|84.77|84.27|84.53|84.03|84.82|84.32|84.53|84.03|493
1709748600000|2024-03-06 18:10:00|84.54|84.04|84.38|83.88|84.64|84.14|84.27|83.77|413
1709748900000|2024-03-06 18:15:00|84.34|83.84|84.45|83.95|84.59|84.09|84.31|83.81|385
1709749200000|2024-03-06 18:20:00|84.47|83.97|84.66|84.16|84.71|84.21|84.4|83.9|435
1709749500000|2024-03-06 18:25:00|84.68|84.18|84.79|84.29|84.8|84.3|84.35|83.85|431
1709749800000|2024-03-06 18:30:00|84.78|84.28|84.24|83.74|84.82|84.32|84.19|83.69|587
1709750100000|2024-03-06 18:35:00|84.25|83.75|84.36|83.86|84.36|83.86|84.06|83.56|587
1709750400000|2024-03-06 18:40:00|84.33|83.83|84.46|83.96|84.49|83.99|84.24|83.74|436
1709750700000|2024-03-06 18:45:00|84.49|83.99|84.22|83.72|84.68|84.18|84.03|83.53|568
1709751000000|2024-03-06 18:50:00|84.23|83.73|84.36|83.86|84.47|83.97|84.17|83.67|479
1709751300000|2024-03-06 18:55:00|84.37|83.87|84.66|84.16|84.67|84.17|84.3|83.8|499
1709751600000|2024-03-06 19:00:00|84.63|84.13|84.17|83.67|84.68|84.18|84.14|83.64|525
1709751900000|2024-03-06 19:05:00|84.19|83.69|84.27|83.77|84.6|84.1|84.19|83.69|379
1709752200000|2024-03-06 19:10:00|84.28|83.78|84.3|83.8|84.49|83.99|84.17|83.67|390
1709752500000|2024-03-06 19:15:00|84.29|83.79|84.51|84.01|84.59|84.09|84.21|83.71|353
1709752800000|2024-03-06 19:20:00|84.52|84.02|84.67|84.17|84.67|84.17|84.43|83.93|271
1709753100000|2024-03-06 19:25:00|84.65|84.15|84.94|84.44|84.96|84.46|84.58|84.08|427
1709753400000|2024-03-06 19:30:00|84.95|84.45|84.56|84.06|84.95|84.45|84.55|84.05|527
1709753700000|2024-03-06 19:35:00|84.58|84.08|84.77|84.27|84.83|84.33|84.53|84.03|418
1709754000000|2024-03-06 19:40:00|84.74|84.24|84.7|84.2|84.82|84.32|84.63|84.13|279
1709754300000|2024-03-06 19:45:00|84.75|84.25|84.65|84.15|84.84|84.34|84.61|84.11|318
1709754600000|2024-03-06 19:50:00|84.66|84.16|84.78|84.28|84.86|84.36|84.63|84.13|274
1709754900000|2024-03-06 19:55:00|84.75|84.25|84.52|84.02|84.84|84.34|84.45|83.95|204
1709755200000|2024-03-06 20:00:00|84.53|84.03|84.6|84.1|84.7|84.2|84.39|83.89|260
1709755500000|2024-03-06 20:05:00|84.64|84.14|84.87|84.37|84.88|84.38|84.58|84.08|329
1709755800000|2024-03-06 20:10:00|84.88|84.38|84.68|84.18|84.88|84.38|84.63|84.13|336
1709756100000|2024-03-06 20:15:00|84.69|84.19|84.71|84.21|84.87|84.37|84.63|84.13|228
1709756400000|2024-03-06 20:20:00|84.72|84.22|84.33|83.83|84.79|84.29|84.33|83.83|169
1709756700000|2024-03-06 20:25:00|84.38|83.88|84.35|83.85|84.46|83.96|84.16|83.66|296
1709757000000|2024-03-06 20:30:00|84.36|83.86|84.32|83.82|84.57|84.07|84.19|83.69|218
1709757300000|2024-03-06 20:35:00|84.31|83.81|84.41|83.91|84.48|83.98|84.11|83.61|325
1709757600000|2024-03-06 20:40:00|84.48|83.98|84.45|83.95|84.54|84.04|84.34|83.84|122
1709757900000|2024-03-06 20:45:00|84.44|83.94|84.63|84.13|84.63|84.13|84.32|83.82|106
1709758200000|2024-03-06 20:50:00|84.62|84.12|84.66|84.16|84.76|84.26|84.59|84.09|51
1709758500000|2024-03-06 20:55:00|84.68|84.18|84.81|84.31|84.92|84.42|84.56|84.06|135
1709758800000|2024-03-06 21:00:00|84.82|84.32|84.8|84.3|84.89|84.39|84.52|84.02|239
1709759100000|2024-03-06 21:05:00|84.79|84.29|84.84|84.34|84.89|84.39|84.54|84.04|193
1709759400000|2024-03-06 21:10:00|84.81|84.31|84.79|84.29|84.92|84.42|84.74|84.24|302
1709759700000|2024-03-06 21:15:00|84.8|84.3|84.87|84.37|85.01|84.51|84.64|84.14|426
1709760000000|2024-03-06 21:20:00|84.88|84.38|84.98|84.48|85.07|84.57|84.85|84.35|405
1709760300000|2024-03-06 21:25:00|85|84.5|85.08|84.58|85.13|84.63|84.95|84.45|473
1709760600000|2024-03-06 21:30:00|85.07|84.57|85.21|84.71|85.23|84.73|84.91|84.41|462
1709760900000|2024-03-06 21:35:00|85.19|84.69|85.29|84.79|85.34|84.84|85.13|84.63|320
1709761200000|2024-03-06 21:40:00|85.28|84.78|85.29|84.79|85.37|84.87|85.16|84.66|361
1709761500000|2024-03-06 21:45:00|85.3|84.8|85.37|84.87|85.51|85.01|85.24|84.74|318
1709761800000|2024-03-06 21:50:00|85.36|84.86|85.52|85.02|85.53|85.03|85.34|84.84|355
1709762100000|2024-03-06 21:55:00|85.51|85.01|85.52|85.02|85.59|85.09|85.48|84.98|328
1709762400000|2024-03-06 22:00:00|85.51|85.01|85.46|84.96|85.55|85.05|85.42|84.92|197
1709762700000|2024-03-06 22:05:00|85.43|84.93|85.49|84.99|85.5|85|85.25|84.75|199
1709763000000|2024-03-06 22:10:00|85.48|84.98|85.56|85.06|85.61|85.11|85.43|84.93|216
1709763300000|2024-03-06 22:15:00|85.57|85.07|85.54|85.04|85.64|85.14|85.43|84.93|216
1709763600000|2024-03-06 22:20:00|85.55|85.05|85.34|84.84|85.55|85.05|85.34|84.84|258
1709763900000|2024-03-06 22:25:00|85.35|84.85|85.67|85.17|85.69|85.19|85.34|84.84|109
1709764200000|2024-03-06 22:30:00|85.66|85.16|85.43|84.93|85.67|85.17|85.39|84.89|219
1709764500000|2024-03-06 22:35:00|85.42|84.92|85.45|84.95|85.45|84.95|85.24|84.74|170
1709764800000|2024-03-06 22:40:00|85.46|84.96|85.08|84.58|85.46|84.96|85.08|84.58|172
1709765100000|2024-03-06 22:45:00|85.09|84.59|85.22|84.72|85.22|84.72|84.88|84.38|228
1709765400000|2024-03-06 22:50:00|85.23|84.73|85.33|84.83|85.35|84.85|85.15|84.65|243
1709765700000|2024-03-06 22:55:00|85.34|84.84|85.23|84.73|85.38|84.88|85.2|84.7|178
1709766000000|2024-03-06 23:00:00|85.24|84.74|85.43|84.93|85.44|84.94|85.19|84.69|300
1709766300000|2024-03-06 23:05:00|85.44|84.94|85.57|85.07|85.6|85.1|85.27|84.77|345
1709766600000|2024-03-06 23:10:00|85.59|85.09|85.7|85.2|85.72|85.22|85.54|85.04|418
1709766900000|2024-03-06 23:15:00|85.68|85.18|85.81|85.31|85.83|85.33|85.65|85.15|255
1709767200000|2024-03-06 23:20:00|85.82|85.32|85.71|85.21|85.88|85.38|85.65|85.15|248
1709767500000|2024-03-06 23:25:00|85.72|85.22|85.77|85.27|85.88|85.38|85.7|85.2|263
1709767800000|2024-03-06 23:30:00|85.76|85.26|85.82|85.32|85.87|85.37|85.72|85.22|317
1709768100000|2024-03-06 23:35:00|85.83|85.33|85.81|85.31|85.88|85.38|85.74|85.24|311
1709768400000|2024-03-06 23:40:00|85.83|85.33|85.75|85.25|85.86|85.36|85.67|85.17|218
1709768700000|2024-03-06 23:45:00|85.74|85.24|86|85.5|86.01|85.51|85.72|85.22|293
1709769000000|2024-03-06 23:50:00|85.99|85.49|86.15|85.65|86.17|85.67|85.92|85.42|355
1709769300000|2024-03-06 23:55:00|86.13|85.63|86.12|85.62|86.19|85.69|85.99|85.49|117
1709769600000|2024-03-07 00:00:00|86.13|85.63|86.08|85.58|86.18|85.68|85.98|85.48|195
1709769900000|2024-03-07 00:05:00|86.09|85.59|86.27|85.77|86.32|85.82|86.02|85.52|264
1709770200000|2024-03-07 00:10:00|86.26|85.76|86.52|86.02|86.54|86.04|86.26|85.76|205
1709770500000|2024-03-07 00:15:00|86.53|86.03|86.4|85.9|86.54|86.04|86.33|85.83|267
1709770800000|2024-03-07 00:20:00|86.39|85.89|86.03|85.53|86.39|85.89|85.96|85.46|293
1709771100000|2024-03-07 00:25:00|86.08|85.58|85.86|85.36|86.2|85.7|85.69|85.19|425
1709771400000|2024-03-07 00:30:00|85.87|85.37|86.03|85.53|86.18|85.68|85.87|85.37|341
1709771700000|2024-03-07 00:35:00|86.05|85.55|86.2|85.7|86.28|85.78|85.98|85.48|242
1709772000000|2024-03-07 00:40:00|86.22|85.72|86.39|85.89|86.59|86.09|86.19|85.69|334
1709772300000|2024-03-07 00:45:00|86.42|85.92|86.53|86.03|86.57|86.07|86.4|85.9|265
1709772600000|2024-03-07 00:50:00|86.52|86.02|86.66|86.16|86.7|86.2|86.46|85.96|238
1709772900000|2024-03-07 00:55:00|86.67|86.17|86.74|86.24|86.75|86.25|86.6|86.1|112
1709773200000|2024-03-07 01:00:00|86.75|86.25|86.08|85.58|86.75|86.25|86.04|85.54|247
1709773500000|2024-03-07 01:05:00|86.09|85.59|85.82|85.32|86.25|85.75|85.82|85.32|500
1709773800000|2024-03-07 01:10:00|85.81|85.31|86.14|85.64|86.3|85.8|85.64|85.14|441
1709774100000|2024-03-07 01:15:00|86.13|85.63|86.49|85.99|86.53|86.03|86.05|85.55|393
1709774400000|2024-03-07 01:20:00|86.5|86|86.72|86.22|86.76|86.26|86.5|86|370
1709774700000|2024-03-07 01:25:00|86.75|86.25|86.81|86.31|87.13|86.63|86.6|86.1|463
1709775000000|2024-03-07 01:30:00|86.79|86.29|86.5|86|86.81|86.31|86.25|85.75|462
1709775300000|2024-03-07 01:35:00|86.49|85.99|86.22|85.72|86.68|86.18|86.22|85.72|214
1709775600000|2024-03-07 01:40:00|86.23|85.73|86.55|86.05|86.59|86.09|86.2|85.7|187
1709775900000|2024-03-07 01:45:00|86.57|86.07|86.45|85.95|86.59|86.09|86.26|85.76|214
1709776200000|2024-03-07 01:50:00|86.47|85.97|86.79|86.29|86.81|86.31|86.45|85.95|291
1709776500000|2024-03-07 01:55:00|86.76|86.26|86.99|86.49|87|86.5|86.76|86.26|191
1709776800000|2024-03-07 02:00:00|86.97|86.47|86.92|86.42|87.01|86.51|86.75|86.25|239
1709777100000|2024-03-07 02:05:00|86.9|86.4|86.65|86.15|86.96|86.46|86.65|86.15|260
1709777400000|2024-03-07 02:10:00|86.66|86.16|86.62|86.12|86.73|86.23|86.48|85.98|394
1709777700000|2024-03-07 02:15:00|86.63|86.13|86.36|85.86|86.76|86.26|86.32|85.82|342
1709778000000|2024-03-07 02:20:00|86.35|85.85|86.01|85.51|86.36|85.86|85.99|85.49|334
1709778300000|2024-03-07 02:25:00|85.99|85.49|85.92|85.42|86.02|85.52|85.8|85.3|348
1709778600000|2024-03-07 02:30:00|85.93|85.43|86.02|85.52|86.13|85.63|85.7|85.2|359
1709778900000|2024-03-07 02:35:00|86.03|85.53|86.19|85.69|86.25|85.75|85.93|85.43|353
1709779200000|2024-03-07 02:40:00|86.18|85.68|85.87|85.37|86.2|85.7|85.83|85.33|427
1709779500000|2024-03-07 02:45:00|85.88|85.38|85.97|85.47|86.08|85.58|85.82|85.32|385
1709779800000|2024-03-07 02:50:00|85.95|85.45|86.14|85.64|86.24|85.74|85.93|85.43|406
1709780100000|2024-03-07 02:55:00|86.13|85.63|85.94|85.44|86.2|85.7|85.9|85.4|238
1709780400000|2024-03-07 03:00:00|85.93|85.43|85.95|85.45|85.97|85.47|85.56|85.06|244
1709780700000|2024-03-07 03:05:00|85.94|85.44|86.02|85.52|86.07|85.57|85.74|85.24|324
1709781000000|2024-03-07 03:10:00|86.01|85.51|86.18|85.68|86.19|85.69|85.93|85.43|228
1709781300000|2024-03-07 03:15:00|86.17|85.67|86.22|85.72|86.29|85.79|85.97|85.47|289
1709781600000|2024-03-07 03:20:00|86.23|85.73|85.94|85.44|86.23|85.73|85.9|85.4|256
1709781900000|2024-03-07 03:25:00|85.93|85.43|85.74|85.24|85.98|85.48|85.74|85.24|160
1709782200000|2024-03-07 03:30:00|85.73|85.23|85.66|85.16|85.74|85.24|85.55|85.05|369
1709782500000|2024-03-07 03:35:00|85.68|85.18|85.14|84.64|85.68|85.18|84.92|84.42|384
1709782800000|2024-03-07 03:40:00|85.16|84.66|85.02|84.52|85.29|84.79|84.88|84.38|597
1709783100000|2024-03-07 03:45:00|85.03|84.53|85.39|84.89|85.44|84.94|85.03|84.53|531
1709783400000|2024-03-07 03:50:00|85.4|84.9|85.38|84.88|85.47|84.97|85.26|84.76|423
1709783700000|2024-03-07 03:55:00|85.4|84.9|85.11|84.61|85.4|84.9|84.94|84.44|369
1709784000000|2024-03-07 04:00:00|85.12|84.62|85.03|84.53|85.33|84.83|84.87|84.37|443
1709784300000|2024-03-07 04:05:00|85.02|84.52|85.45|84.95|85.51|85.01|84.95|84.45|419
1709784600000|2024-03-07 04:10:00|85.43|84.93|85.57|85.07|85.64|85.14|85.39|84.89|271
1709784900000|2024-03-07 04:15:00|85.56|85.06|85.66|85.16|85.74|85.24|85.53|85.03|375
1709785200000|2024-03-07 04:20:00|85.65|85.15|85.41|84.91|85.67|85.17|85.27|84.77|391
1709785500000|2024-03-07 04:25:00|85.43|84.93|85.57|85.07|85.68|85.18|85.43|84.93|278
1709785800000|2024-03-07 04:30:00|85.58|85.08|85.45|84.95|85.64|85.14|85.42|84.92|332
1709786100000|2024-03-07 04:35:00|85.44|84.94|85.52|85.02|85.59|85.09|85.34|84.84|345
1709786400000|2024-03-07 04:40:00|85.5|85|85.38|84.88|85.51|85.01|85.37|84.87|258
1709786700000|2024-03-07 04:45:00|85.37|84.87|85.21|84.71|85.39|84.89|85.15|84.65|300
1709787000000|2024-03-07 04:50:00|85.24|84.74|85|84.5|85.33|84.83|84.87|84.37|426
1709787300000|2024-03-07 04:55:00|85.01|84.51|85.05|84.55|85.13|84.63|84.76|84.26|406
1709787600000|2024-03-07 05:00:00|85.04|84.54|85.18|84.68|85.31|84.81|85.03|84.53|369
1709787900000|2024-03-07 05:05:00|85.19|84.69|84.93|84.43|85.22|84.72|84.86|84.36|463
1709788200000|2024-03-07 05:10:00|84.92|84.42|84.95|84.45|85.02|84.52|84.75|84.25|416
1709788500000|2024-03-07 05:15:00|84.94|84.44|85.1|84.6|85.1|84.6|84.76|84.26|316
1709788800000|2024-03-07 05:20:00|85.09|84.59|85.03|84.53|85.2|84.7|85|84.5|369
1709789100000|2024-03-07 05:25:00|85.04|84.54|84.9|84.4|85.12|84.62|84.76|84.26|280
1709789400000|2024-03-07 05:30:00|84.92|84.42|84.49|83.99|84.92|84.42|84.49|83.99|367
1709789700000|2024-03-07 05:35:00|84.48|83.98|84.31|83.81|84.62|84.12|84.22|83.72|511
1709790000000|2024-03-07 05:40:00|84.32|83.82|83.93|83.43|84.39|83.89|83.88|83.38|527
1709790300000|2024-03-07 05:45:00|83.94|83.44|84.32|83.82|84.43|83.93|83.93|83.43|435
1709790600000|2024-03-07 05:50:00|84.33|83.83|83.8|83.3|84.36|83.86|83.75|83.25|566
1709790900000|2024-03-07 05:55:00|83.81|83.31|83.94|83.44|84|83.5|83.68|83.18|503
1709791200000|2024-03-07 06:00:00|83.95|83.45|84.21|83.71|84.27|83.77|83.91|83.41|356
1709791500000|2024-03-07 06:05:00|84.22|83.72|83.83|83.33|84.27|83.77|83.76|83.26|618
1709791800000|2024-03-07 06:10:00|83.84|83.34|84.23|83.73|84.28|83.78|83.76|83.26|609
1709792100000|2024-03-07 06:15:00|84.22|83.72|84.35|83.85|84.35|83.85|84.04|83.54|462
1709792400000|2024-03-07 06:20:00|84.36|83.86|84.5|84|84.54|84.04|84.33|83.83|270
1709792700000|2024-03-07 06:25:00|84.49|83.99|84.41|83.91|84.51|84.01|84.26|83.76|257
1709793000000|2024-03-07 06:30:00|84.42|83.92|84.26|83.76|84.42|83.92|84.15|83.65|208
1709793300000|2024-03-07 06:35:00|84.27|83.77|84.4|83.9|84.57|84.07|84.16|83.66|256
1709793600000|2024-03-07 06:40:00|84.39|83.89|84.44|83.94|84.54|84.04|84.34|83.84|213
1709793900000|2024-03-07 06:45:00|84.45|83.95|84.13|83.63|84.52|84.02|84.04|83.54|401
1709794200000|2024-03-07 06:50:00|84.14|83.64|84.38|83.88|84.41|83.91|84.13|83.63|303
1709794500000|2024-03-07 06:55:00|84.37|83.87|84.48|83.98|84.59|84.09|84.24|83.74|218
1709794800000|2024-03-07 07:00:00|84.49|83.99|84.68|84.18|84.68|84.18|84.38|83.88|264
1709795100000|2024-03-07 07:05:00|84.67|84.17|84.6|84.1|84.69|84.19|84.41|83.91|299
1709795400000|2024-03-07 07:10:00|84.58|84.08|84.68|84.18|84.73|84.23|84.5|84|282
1709795700000|2024-03-07 07:15:00|84.7|84.2|84.81|84.31|84.83|84.33|84.62|84.12|249
1709796000000|2024-03-07 07:20:00|84.8|84.3|84.82|84.32|84.89|84.39|84.77|84.27|180
1709796300000|2024-03-07 07:25:00|84.8|84.3|84.93|84.43|84.97|84.47|84.76|84.26|178
1709796600000|2024-03-07 07:30:00|84.92|84.42|84.9|84.4|84.96|84.46|84.69|84.19|349
1709796900000|2024-03-07 07:35:00|84.91|84.41|85.49|84.99|85.5|85|84.88|84.38|275
1709797200000|2024-03-07 07:40:00|85.46|84.96|85.21|84.71|85.59|85.09|85.2|84.7|261
1709797500000|2024-03-07 07:45:00|85.2|84.7|85.02|84.52|85.23|84.73|84.94|84.44|317
1709797800000|2024-03-07 07:50:00|85.03|84.53|85.16|84.66|85.16|84.66|84.91|84.41|289
1709798100000|2024-03-07 07:55:00|85.17|84.67|85.13|84.63|85.27|84.77|85.08|84.58|255
1709798400000|2024-03-07 08:00:00|85.14|84.64|85.4|84.9|85.48|84.98|85.03|84.53|316
1709798700000|2024-03-07 08:05:00|85.39|84.89|85.7|85.2|85.71|85.21|85.39|84.89|237
1709799000000|2024-03-07 08:10:00|85.68|85.18|85.8|85.3|85.83|85.33|85.37|84.87|490
1709799300000|2024-03-07 08:15:00|85.81|85.31|85.53|85.03|86.11|85.61|85.48|84.98|449
1709799600000|2024-03-07 08:20:00|85.52|85.02|85.7|85.2|85.71|85.21|85.39|84.89|348
1709799900000|2024-03-07 08:25:00|85.71|85.21|85.72|85.22|85.86|85.36|85.67|85.17|158
1709800200000|2024-03-07 08:30:00|85.71|85.21|85.54|85.04|85.77|85.27|85.53|85.03|203
1709800500000|2024-03-07 08:35:00|85.56|85.06|85.5|85|85.78|85.28|85.48|84.98|338
1709800800000|2024-03-07 08:40:00|85.51|85.01|85.68|85.18|85.77|85.27|85.51|85.01|179
1709801100000|2024-03-07 08:45:00|85.66|85.16|85.5|85|85.67|85.17|85.42|84.92|79
1709801400000|2024-03-07 08:50:00|85.49|84.99|85.53|85.03|85.58|85.08|85.35|84.85|201
1709801700000|2024-03-07 08:55:00|85.55|85.05|85.43|84.93|85.56|85.06|85.37|84.87|272
1709802000000|2024-03-07 09:00:00|85.44|84.94|85.58|85.08|85.64|85.14|85.26|84.76|303
1709802300000|2024-03-07 09:05:00|85.55|85.05|85.67|85.17|85.75|85.25|85.53|85.03|228
1709802600000|2024-03-07 09:10:00|85.68|85.18|85.69|85.19|85.84|85.34|85.56|85.06|194
1709802900000|2024-03-07 09:15:00|85.72|85.22|85.74|85.24|85.85|85.35|85.61|85.11|177
1709803200000|2024-03-07 09:20:00|85.72|85.22|85.62|85.12|85.79|85.29|85.6|85.1|142
1709803500000|2024-03-07 09:25:00|85.61|85.11|85.58|85.08|85.77|85.27|85.49|84.99|208
1709803800000|2024-03-07 09:30:00|85.6|85.1|85.55|85.05|85.66|85.16|85.42|84.92|214
1709804100000|2024-03-07 09:35:00|85.58|85.08|85.83|85.33|85.84|85.34|85.58|85.08|224
1709804400000|2024-03-07 09:40:00|85.84|85.34|85.88|85.38|85.89|85.39|85.75|85.25|184
1709804700000|2024-03-07 09:45:00|85.85|85.35|85.73|85.23|85.89|85.39|85.7|85.2|126
1709805000000|2024-03-07 09:50:00|85.75|85.25|85.8|85.3|85.86|85.36|85.7|85.2|220
1709805300000|2024-03-07 09:55:00|85.83|85.33|85.83|85.33|85.98|85.48|85.71|85.21|171
1709805600000|2024-03-07 10:00:00|85.89|85.39|85.81|85.31|85.95|85.45|85.75|85.25|182
1709805900000|2024-03-07 10:05:00|85.82|85.32|85.87|85.37|86.02|85.52|85.66|85.16|205
1709806200000|2024-03-07 10:10:00|85.93|85.43|85.97|85.47|86.11|85.61|85.85|85.35|252
1709806500000|2024-03-07 10:15:00|85.96|85.46|85.85|85.35|86.11|85.61|85.85|85.35|121
1709806800000|2024-03-07 10:20:00|85.86|85.36|85.99|85.49|86.11|85.61|85.86|85.36|122
1709807100000|2024-03-07 10:25:00|86.01|85.51|86.04|85.54|86.14|85.64|86.01|85.51|111
1709807400000|2024-03-07 10:30:00|86.05|85.55|85.75|85.25|86.08|85.58|85.7|85.2|182
1709807700000|2024-03-07 10:35:00|85.72|85.22|85.66|85.16|85.81|85.31|85.58|85.08|248
1709808000000|2024-03-07 10:40:00|85.67|85.17|85.75|85.25|85.83|85.33|85.65|85.15|184
1709808300000|2024-03-07 10:45:00|85.74|85.24|85.95|85.45|85.96|85.46|85.72|85.22|245
1709808600000|2024-03-07 10:50:00|85.96|85.46|86.14|85.64|86.2|85.7|85.92|85.42|203
1709808900000|2024-03-07 10:55:00|86.17|85.67|86.66|86.16|86.72|86.22|86.17|85.67|306
1709809200000|2024-03-07 11:00:00|86.59|86.09|86.66|86.16|86.93|86.43|86.4|85.9|518
1709809500000|2024-03-07 11:05:00|86.65|86.15|86.64|86.14|86.86|86.36|86.58|86.08|456
1709809800000|2024-03-07 11:10:00|86.67|86.17|86.44|85.94|86.69|86.19|86.35|85.85|367
1709810100000|2024-03-07 11:15:00|86.46|85.96|86.15|85.65|86.49|85.99|86.1|85.6|333
1709810400000|2024-03-07 11:20:00|86.16|85.66|86.03|85.53|86.25|85.75|86.03|85.53|160
1709810700000|2024-03-07 11:25:00|86.09|85.59|86.13|85.63|86.15|85.65|85.7|85.2|439
1709811000000|2024-03-07 11:30:00|86.09|85.59|86.43|85.93|86.45|85.95|86.01|85.51|396
1709811300000|2024-03-07 11:35:00|86.44|85.94|86.62|86.12|86.68|86.18|86.1|85.6|425
1709811600000|2024-03-07 11:40:00|86.61|86.11|86.35|85.85|86.65|86.15|86.24|85.74|462
1709811900000|2024-03-07 11:45:00|86.37|85.87|86.08|85.58|86.41|85.91|86.04|85.54|434
1709812200000|2024-03-07 11:50:00|86.09|85.59|86.4|85.9|86.49|85.99|86.09|85.59|360
1709812500000|2024-03-07 11:55:00|86.43|85.93|86.46|85.96|86.47|85.97|86.27|85.77|300
1709812800000|2024-03-07 12:00:00|86.45|85.95|86.51|86.01|86.71|86.21|86.28|85.78|421
1709813100000|2024-03-07 12:05:00|86.53|86.03|86.4|85.9|86.57|86.07|86.26|85.76|328
1709813400000|2024-03-07 12:10:00|86.37|85.87|86.32|85.82|86.44|85.94|86.28|85.78|287
1709813700000|2024-03-07 12:15:00|86.35|85.85|86.01|85.51|86.35|85.85|86.01|85.51|259
1709814000000|2024-03-07 12:20:00|86.02|85.52|85.91|85.41|86.16|85.66|85.9|85.4|200
1709814300000|2024-03-07 12:25:00|85.94|85.44|85.89|85.39|85.95|85.45|85.79|85.29|226
1709814600000|2024-03-07 12:30:00|85.88|85.38|85.82|85.32|85.93|85.43|85.76|85.26|204
1709814900000|2024-03-07 12:35:00|85.83|85.33|85.92|85.42|85.96|85.46|85.74|85.24|157
1709815200000|2024-03-07 12:40:00|85.94|85.44|85.72|85.22|85.94|85.44|85.67|85.17|179
1709815500000|2024-03-07 12:45:00|85.71|85.21|85.47|84.97|85.77|85.27|85.45|84.95|197
1709815800000|2024-03-07 12:50:00|85.51|85.01|85.44|84.94|85.54|85.04|85.3|84.8|188
1709816100000|2024-03-07 12:55:00|85.47|84.97|85.48|84.98|85.48|84.98|85.27|84.77|200
1709816400000|2024-03-07 13:00:00|85.47|84.97|85.38|84.88|85.56|85.06|85.26|84.76|234
1709816700000|2024-03-07 13:05:00|85.35|84.85|85.23|84.73|85.53|85.03|85.2|84.7|237
1709817000000|2024-03-07 13:10:00|85.25|84.75|85.21|84.71|85.34|84.84|84.99|84.49|241
1709817300000|2024-03-07 13:15:00|85.23|84.73|85.28|84.78|85.3|84.8|85.05|84.55|504
1709817600000|2024-03-07 13:20:00|85.27|84.77|85.32|84.82|85.4|84.9|85.12|84.62|479
1709817900000|2024-03-07 13:25:00|85.31|84.81|85.57|85.07|85.58|85.08|85.31|84.81|187
1709818200000|2024-03-07 13:30:00|85.56|85.06|85.53|85.03|85.78|85.28|85.47|84.97|354
1709818500000|2024-03-07 13:35:00|85.54|85.04|85.58|85.08|85.75|85.25|85.53|85.03|295
1709818800000|2024-03-07 13:40:00|85.56|85.06|85.72|85.22|85.76|85.26|85.47|84.97|272
1709819100000|2024-03-07 13:45:00|85.7|85.2|85.87|85.37|85.92|85.42|85.69|85.19|222
1709819400000|2024-03-07 13:50:00|85.88|85.38|86.06|85.56|86.06|85.56|85.85|85.35|214
1709819700000|2024-03-07 13:55:00|86.09|85.59|86.19|85.69|86.31|85.81|86.09|85.59|37
1709820000000|2024-03-07 14:00:00|86.23|85.73|86.17|85.67|86.36|85.86|86.08|85.58|183
1709820300000|2024-03-07 14:05:00|86.18|85.68|86.27|85.77|86.37|85.87|85.98|85.48|188
1709820600000|2024-03-07 14:10:00|86.23|85.73|86.35|85.85|86.37|85.87|86.15|85.65|304
1709820900000|2024-03-07 14:15:00|86.32|85.82|86.5|86|86.55|86.05|86.28|85.78|242
1709821200000|2024-03-07 14:20:00|86.51|86.01|86.49|85.99|86.61|86.11|86.38|85.88|148
1709821500000|2024-03-07 14:25:00|86.5|86|87.18|86.68|87.18|86.68|86.5|86|265
1709821800000|2024-03-07 14:30:00|87.17|86.67|87.19|86.69|87.25|86.75|86.93|86.43|451
1709822100000|2024-03-07 14:35:00|87.15|86.65|87.29|86.79|87.32|86.82|87.15|86.65|435
1709822400000|2024-03-07 14:40:00|87.27|86.77|86.47|85.97|87.32|86.82|86.1|85.6|497
1709822700000|2024-03-07 14:45:00|86.46|85.96|86.27|85.77|86.5|86|85.39|84.89|780
1709823000000|2024-03-07 14:50:00|86.26|85.76|86.44|85.94|86.66|86.16|85.98|85.48|648
1709823300000|2024-03-07 14:55:00|86.42|85.92|86.68|86.18|86.75|86.25|86.38|85.88|547
1709823600000|2024-03-07 15:00:00|86.73|86.23|87.07|86.57|87.24|86.74|86.6|86.1|558
1709823900000|2024-03-07 15:05:00|87.09|86.59|86.59|86.09|87.24|86.74|86.42|85.92|485
1709824200000|2024-03-07 15:10:00|86.6|86.1|87.74|87.24|87.76|87.26|86.55|86.05|621
1709824500000|2024-03-07 15:15:00|87.67|87.17|86.97|86.47|87.79|87.29|86.89|86.39|786
1709824800000|2024-03-07 15:20:00|86.98|86.48|86.94|86.44|87.12|86.62|86.71|86.21|547
1709825100000|2024-03-07 15:25:00|86.91|86.41|86.81|86.31|87.03|86.53|86.67|86.17|373
1709825400000|2024-03-07 15:30:00|86.76|86.26|86.9|86.4|87.1|86.6|86.71|86.21|578
1709825700000|2024-03-07 15:35:00|86.89|86.39|86.74|86.24|86.99|86.49|86.73|86.23|376
1709826000000|2024-03-07 15:40:00|86.73|86.23|86.7|86.2|86.85|86.35|86.63|86.13|391
1709826300000|2024-03-07 15:45:00|86.74|86.24|86.88|86.38|86.91|86.41|86.72|86.22|343
1709826600000|2024-03-07 15:50:00|86.87|86.37|86.98|86.48|87.03|86.53|86.76|86.26|321
1709826900000|2024-03-07 15:55:00|86.97|86.47|86.86|86.36|87.02|86.52|86.86|86.36|210
1709827200000|2024-03-07 16:00:00|86.88|86.38|86.94|86.44|87.23|86.73|86.8|86.3|518
1709827500000|2024-03-07 16:05:00|86.96|86.46|86.78|86.28|87.03|86.53|86.66|86.16|489
1709827800000|2024-03-07 16:10:00|86.79|86.29|86.58|86.08|86.95|86.45|86.44|85.94|386
1709828100000|2024-03-07 16:15:00|86.61|86.11|86.59|86.09|86.78|86.28|86.44|85.94|428
1709828400000|2024-03-07 16:20:00|86.6|86.1|86.88|86.38|86.89|86.39|86.44|85.94|361
1709828700000|2024-03-07 16:25:00|86.87|86.37|86.66|86.16|86.96|86.46|86.62|86.12|319
1709829000000|2024-03-07 16:30:00|86.71|86.21|86.56|86.06|86.75|86.25|86.44|85.94|328
1709829300000|2024-03-07 16:35:00|86.57|86.07|86.48|85.98|86.68|86.18|86.34|85.84|346
1709829600000|2024-03-07 16:40:00|86.47|85.97|86.41|85.91|86.59|86.09|86.34|85.84|282
1709829900000|2024-03-07 16:45:00|86.44|85.94|86.35|85.85|86.51|86.01|86.09|85.59|304
1709830200000|2024-03-07 16:50:00|86.36|85.86|86.78|86.28|86.78|86.28|86.33|85.83|349
1709830500000|2024-03-07 16:55:00|86.79|86.29|86.82|86.32|86.91|86.41|86.69|86.19|236
1709830800000|2024-03-07 17:00:00|86.77|86.27|86.86|86.36|86.91|86.41|86.58|86.08|232
1709831100000|2024-03-07 17:05:00|86.83|86.33|87.13|86.63|87.2|86.7|86.83|86.33|385
1709831400000|2024-03-07 17:10:00|87.17|86.67|87.12|86.62|87.23|86.73|86.95|86.45|278
1709831700000|2024-03-07 17:15:00|87.11|86.61|86.91|86.41|87.15|86.65|86.75|86.25|330
1709832000000|2024-03-07 17:20:00|86.92|86.42|87.11|86.61|87.11|86.61|86.8|86.3|329
1709832300000|2024-03-07 17:25:00|87.1|86.6|87.03|86.53|87.27|86.77|86.96|86.46|368
1709832600000|2024-03-07 17:30:00|87.08|86.58|87.18|86.68|87.18|86.68|86.92|86.42|377
1709832900000|2024-03-07 17:35:00|87.17|86.67|87.17|86.67|87.21|86.71|87.05|86.55|248
1709833200000|2024-03-07 17:40:00|87.16|86.66|87.3|86.8|87.3|86.8|87.09|86.59|140
1709833500000|2024-03-07 17:45:00|87.23|86.73|87.27|86.77|87.33|86.83|87.23|86.73|15
1709833800000|2024-03-07 17:50:00|87.24|86.74|87.2|86.7|87.29|86.79|87.06|86.56|132
1709834100000|2024-03-07 17:55:00|87.25|86.75|87.19|86.69|87.25|86.75|86.86|86.36|338
1709834400000|2024-03-07 18:00:00|87.17|86.67|87.04|86.54|87.32|86.82|87.03|86.53|189
1709834700000|2024-03-07 18:05:00|87.05|86.55|87.2|86.7|87.28|86.78|86.96|86.46|147
1709835000000|2024-03-07 18:10:00|87.24|86.74|87.14|86.64|87.29|86.79|87.13|86.63|125
1709835300000|2024-03-07 18:15:00|87.15|86.65|87.25|86.75|87.28|86.78|87.13|86.63|124
1709835600000|2024-03-07 18:20:00|87.26|86.76|87.22|86.72|87.32|86.82|87.17|86.67|181
1709835900000|2024-03-07 18:25:00|87.21|86.71|87.32|86.82|87.32|86.82|87.21|86.71|18
1709836200000|2024-03-07 18:30:00|87.33|86.83|87.08|86.58|87.34|86.84|87.02|86.52|145
1709836500000|2024-03-07 18:35:00|87.09|86.59|87.04|86.54|87.19|86.69|87.04|86.54|93
1709836800000|2024-03-07 18:40:00|87.05|86.55|87.27|86.77|87.32|86.82|86.92|86.42|189
1709837100000|2024-03-07 18:45:00|87.28|86.78|88.06|87.56|88.14|87.64|87.27|86.77|480
1709837400000|2024-03-07 18:50:00|88.07|87.57|88.15|87.65|88.48|87.98|88.02|87.52|296
1709837700000|2024-03-07 18:55:00|88.16|87.66|88.55|88.05|88.59|88.09|88.16|87.66|203
1709838000000|2024-03-07 19:00:00|88.59|88.09|89.13|88.63|89.15|88.65|88.36|87.86|350
1709838300000|2024-03-07 19:05:00|89.15|88.65|88.6|88.1|89.22|88.72|88.56|88.06|267
1709838600000|2024-03-07 19:10:00|88.61|88.11|89.28|88.78|89.32|88.82|88.61|88.11|158
1709838900000|2024-03-07 19:15:00|89.32|88.82|89.1|88.6|89.32|88.82|88.66|88.16|366
1709839200000|2024-03-07 19:20:00|89.11|88.61|88.76|88.26|89.17|88.67|88.68|88.18|306
1709839500000|2024-03-07 19:25:00|88.77|88.27|88.85|88.35|89.04|88.54|88.4|87.9|360
1709839800000|2024-03-07 19:30:00|88.91|88.41|88.72|88.22|88.91|88.41|88.36|87.86|305
1709840100000|2024-03-07 19:35:00|88.7|88.2|88.82|88.32|88.82|88.32|88.5|88|195
1709840400000|2024-03-07 19:40:00|88.81|88.31|89.05|88.55|89.29|88.79|88.81|88.31|366
1709840700000|2024-03-07 19:45:00|89.12|88.62|89.05|88.55|89.23|88.73|88.85|88.35|319
1709841000000|2024-03-07 19:50:00|89.11|88.61|88.93|88.43|89.24|88.74|88.91|88.41|229
1709841300000|2024-03-07 19:55:00|88.92|88.42|89.04|88.54|89.08|88.58|88.88|88.38|243
1709841600000|2024-03-07 20:00:00|89.02|88.52|89.02|88.52|89.2|88.7|88.87|88.37|246
1709841900000|2024-03-07 20:05:00|89.06|88.56|88.9|88.4|89.08|88.58|88.75|88.25|186
1709842200000|2024-03-07 20:10:00|88.89|88.39|88.73|88.23|89.06|88.56|88.65|88.15|159
1709842500000|2024-03-07 20:15:00|88.72|88.22|88.72|88.22|88.84|88.34|88.63|88.13|89
1709842800000|2024-03-07 20:20:00|88.69|88.19|88.86|88.36|88.92|88.42|88.63|88.13|76
1709843100000|2024-03-07 20:25:00|88.84|88.34|88.96|88.46|89.14|88.64|88.8|88.3|204
1709843400000|2024-03-07 20:30:00|88.97|88.47|89.05|88.55|89.22|88.72|88.88|88.38|102
1709843700000|2024-03-07 20:35:00|89|88.5|89.25|88.75|89.32|88.82|88.78|88.28|201
1709844000000|2024-03-07 20:40:00|89.18|88.68|89.13|88.63|89.37|88.87|89.13|88.63|123
1709844300000|2024-03-07 20:45:00|89.14|88.64|89.21|88.71|89.38|88.88|88.94|88.44|71
1709844600000|2024-03-07 20:50:00|89.2|88.7|89.02|88.52|89.8|89.3|88.88|88.38|212
1709844900000|2024-03-07 20:55:00|88.99|88.49|89.19|88.69|89.24|88.74|88.89|88.39|187
1709845200000|2024-03-07 21:00:00|89.12|88.62|89.42|88.92|89.46|88.96|88.8|88.3|277
1709845500000|2024-03-07 21:05:00|89.38|88.88|89.05|88.55|89.38|88.88|88.91|88.41|518
1709845800000|2024-03-07 21:10:00|89.11|88.61|88.93|88.43|89.11|88.61|88.54|88.04|343
1709846100000|2024-03-07 21:15:00|88.92|88.42|89.19|88.69|89.33|88.83|88.79|88.29|451
1709846400000|2024-03-07 21:20:00|89.17|88.67|89.01|88.51|89.62|89.12|88.97|88.47|419
1709846700000|2024-03-07 21:25:00|89|88.5|89.45|88.95|89.57|89.07|89|88.5|342
1709847000000|2024-03-07 21:30:00|89.46|88.96|89.51|89.01|89.67|89.17|89.26|88.76|260
1709847300000|2024-03-07 21:35:00|89.53|89.03|89.71|89.21|89.85|89.35|89.31|88.81|362
1709847600000|2024-03-07 21:40:00|89.72|89.22|89.46|88.96|89.82|89.32|89.26|88.76|225
1709847900000|2024-03-07 21:45:00|89.52|89.02|89.15|88.65|89.52|89.02|89.13|88.63|276
1709848200000|2024-03-07 21:50:00|89.19|88.69|89.28|88.78|89.41|88.91|89.01|88.51|145
1709848500000|2024-03-07 21:55:00|89.29|88.79|89.6|89.1|89.6|89.1|89.26|88.76|352
1709848800000|2024-03-07 22:00:00|89.61|89.11|89.68|89.18|89.74|89.24|89.59|89.09|214
1709849100000|2024-03-07 22:05:00|89.67|89.17|89.77|89.27|89.83|89.33|89.57|89.07|335
1709849400000|2024-03-07 22:10:00|89.76|89.26|89.75|89.25|89.79|89.29|89.58|89.08|404
1709849700000|2024-03-07 22:15:00|89.76|89.26|89.75|89.25|89.93|89.43|89.67|89.17|293
1709850000000|2024-03-07 22:20:00|89.77|89.27|89.64|89.14|89.79|89.29|89.62|89.12|141
1709850300000|2024-03-07 22:25:00|89.66|89.16|89.48|88.98|89.66|89.16|89.37|88.87|239
1709850600000|2024-03-07 22:30:00|89.49|88.99|89.39|88.89|89.49|88.99|89.35|88.85|194
1709850900000|2024-03-07 22:35:00|89.36|88.86|89.21|88.71|89.38|88.88|89.18|88.68|230
1709851200000|2024-03-07 22:40:00|89.23|88.73|88.77|88.27|89.23|88.73|88.74|88.24|318
1709851500000|2024-03-07 22:45:00|88.78|88.28|89.12|88.62|89.13|88.63|88.78|88.28|268
1709851800000|2024-03-07 22:50:00|89.13|88.63|89.02|88.52|89.25|88.75|88.97|88.47|249
1709852100000|2024-03-07 22:55:00|89.03|88.53|88.96|88.46|89.17|88.67|88.96|88.46|284
1709852400000|2024-03-07 23:00:00|89.02|88.52|88.97|88.47|89.06|88.56|88.79|88.29|131
1709852700000|2024-03-07 23:05:00|88.92|88.42|88.81|88.31|89.02|88.52|88.78|88.28|180
1709853000000|2024-03-07 23:10:00|88.86|88.36|88.94|88.44|89.02|88.52|88.71|88.21|159
1709853300000|2024-03-07 23:15:00|88.93|88.43|88.7|88.2|88.99|88.49|88.63|88.13|233
1709853600000|2024-03-07 23:20:00|88.76|88.26|88.64|88.14|88.76|88.26|88.48|87.98|346
1709853900000|2024-03-07 23:25:00|88.63|88.13|88.74|88.24|88.89|88.39|88.63|88.13|191
1709854200000|2024-03-07 23:30:00|88.81|88.31|88.8|88.3|88.86|88.36|88.61|88.11|87
1709854500000|2024-03-07 23:35:00|88.79|88.29|88.8|88.3|88.86|88.36|88.64|88.14|84
1709854800000|2024-03-07 23:40:00|88.79|88.29|88.51|88.01|88.84|88.34|88.51|88.01|180
1709855100000|2024-03-07 23:45:00|88.52|88.02|88.53|88.03|88.57|88.07|88.32|87.82|169
1709855400000|2024-03-07 23:50:00|88.57|88.07|88.41|87.91|88.57|88.07|88.34|87.84|282
1709855700000|2024-03-07 23:55:00|88.47|87.97|88.32|87.82|88.47|87.97|88.21|87.71|67
1709769600000|2024-03-07 00:00:00|86.13|85.63|86.08|85.58|86.18|85.68|85.98|85.48|195
1709769900000|2024-03-07 00:05:00|86.09|85.59|86.27|85.77|86.32|85.82|86.02|85.52|264
1709770200000|2024-03-07 00:10:00|86.26|85.76|86.52|86.02|86.54|86.04|86.26|85.76|205
1709770500000|2024-03-07 00:15:00|86.53|86.03|86.4|85.9|86.54|86.04|86.33|85.83|267
1709770800000|2024-03-07 00:20:00|86.39|85.89|86.03|85.53|86.39|85.89|85.96|85.46|293
1709771100000|2024-03-07 00:25:00|86.08|85.58|85.86|85.36|86.2|85.7|85.69|85.19|425
1709771400000|2024-03-07 00:30:00|85.87|85.37|86.03|85.53|86.18|85.68|85.87|85.37|341
1709771700000|2024-03-07 00:35:00|86.05|85.55|86.2|85.7|86.28|85.78|85.98|85.48|242
1709772000000|2024-03-07 00:40:00|86.22|85.72|86.39|85.89|86.59|86.09|86.19|85.69|334
1709772300000|2024-03-07 00:45:00|86.42|85.92|86.53|86.03|86.57|86.07|86.4|85.9|265
1709772600000|2024-03-07 00:50:00|86.52|86.02|86.66|86.16|86.7|86.2|86.46|85.96|238
1709772900000|2024-03-07 00:55:00|86.67|86.17|86.74|86.24|86.75|86.25|86.6|86.1|112
1709773200000|2024-03-07 01:00:00|86.75|86.25|86.08|85.58|86.75|86.25|86.04|85.54|247
1709773500000|2024-03-07 01:05:00|86.09|85.59|85.82|85.32|86.25|85.75|85.82|85.32|500
1709773800000|2024-03-07 01:10:00|85.81|85.31|86.14|85.64|86.3|85.8|85.64|85.14|441
1709774100000|2024-03-07 01:15:00|86.13|85.63|86.49|85.99|86.53|86.03|86.05|85.55|393
1709774400000|2024-03-07 01:20:00|86.5|86|86.72|86.22|86.76|86.26|86.5|86|370
1709774700000|2024-03-07 01:25:00|86.75|86.25|86.81|86.31|87.13|86.63|86.6|86.1|463
1709775000000|2024-03-07 01:30:00|86.79|86.29|86.5|86|86.81|86.31|86.25|85.75|462
1709775300000|2024-03-07 01:35:00|86.49|85.99|86.22|85.72|86.68|86.18|86.22|85.72|214
1709775600000|2024-03-07 01:40:00|86.23|85.73|86.55|86.05|86.59|86.09|86.2|85.7|187
1709775900000|2024-03-07 01:45:00|86.57|86.07|86.45|85.95|86.59|86.09|86.26|85.76|214
1709776200000|2024-03-07 01:50:00|86.47|85.97|86.79|86.29|86.81|86.31|86.45|85.95|291
1709776500000|2024-03-07 01:55:00|86.76|86.26|86.99|86.49|87|86.5|86.76|86.26|191
1709776800000|2024-03-07 02:00:00|86.97|86.47|86.92|86.42|87.01|86.51|86.75|86.25|239
1709777100000|2024-03-07 02:05:00|86.9|86.4|86.65|86.15|86.96|86.46|86.65|86.15|260
1709777400000|2024-03-07 02:10:00|86.66|86.16|86.62|86.12|86.73|86.23|86.48|85.98|394
1709777700000|2024-03-07 02:15:00|86.63|86.13|86.36|85.86|86.76|86.26|86.32|85.82|342
1709778000000|2024-03-07 02:20:00|86.35|85.85|86.01|85.51|86.36|85.86|85.99|85.49|334
1709778300000|2024-03-07 02:25:00|85.99|85.49|85.92|85.42|86.02|85.52|85.8|85.3|348
1709778600000|2024-03-07 02:30:00|85.93|85.43|86.02|85.52|86.13|85.63|85.7|85.2|359
1709778900000|2024-03-07 02:35:00|86.03|85.53|86.19|85.69|86.25|85.75|85.93|85.43|353
1709779200000|2024-03-07 02:40:00|86.18|85.68|85.87|85.37|86.2|85.7|85.83|85.33|427
1709779500000|2024-03-07 02:45:00|85.88|85.38|85.97|85.47|86.08|85.58|85.82|85.32|385
1709779800000|2024-03-07 02:50:00|85.95|85.45|86.14|85.64|86.24|85.74|85.93|85.43|406
1709780100000|2024-03-07 02:55:00|86.13|85.63|85.94|85.44|86.2|85.7|85.9|85.4|238
1709780400000|2024-03-07 03:00:00|85.93|85.43|85.95|85.45|85.97|85.47|85.56|85.06|244
1709780700000|2024-03-07 03:05:00|85.94|85.44|86.02|85.52|86.07|85.57|85.74|85.24|324
1709781000000|2024-03-07 03:10:00|86.01|85.51|86.18|85.68|86.19|85.69|85.93|85.43|228
1709781300000|2024-03-07 03:15:00|86.17|85.67|86.22|85.72|86.29|85.79|85.97|85.47|289
1709781600000|2024-03-07 03:20:00|86.23|85.73|85.94|85.44|86.23|85.73|85.9|85.4|256
1709781900000|2024-03-07 03:25:00|85.93|85.43|85.74|85.24|85.98|85.48|85.74|85.24|160
1709782200000|2024-03-07 03:30:00|85.73|85.23|85.66|85.16|85.74|85.24|85.55|85.05|369
1709782500000|2024-03-07 03:35:00|85.68|85.18|85.14|84.64|85.68|85.18|84.92|84.42|384
1709782800000|2024-03-07 03:40:00|85.16|84.66|85.02|84.52|85.29|84.79|84.88|84.38|597
1709783100000|2024-03-07 03:45:00|85.03|84.53|85.39|84.89|85.44|84.94|85.03|84.53|531
1709783400000|2024-03-07 03:50:00|85.4|84.9|85.38|84.88|85.47|84.97|85.26|84.76|423
1709783700000|2024-03-07 03:55:00|85.4|84.9|85.11|84.61|85.4|84.9|84.94|84.44|369
1709784000000|2024-03-07 04:00:00|85.12|84.62|85.03|84.53|85.33|84.83|84.87|84.37|443
1709784300000|2024-03-07 04:05:00|85.02|84.52|85.45|84.95|85.51|85.01|84.95|84.45|419
1709784600000|2024-03-07 04:10:00|85.43|84.93|85.57|85.07|85.64|85.14|85.39|84.89|271
1709784900000|2024-03-07 04:15:00|85.56|85.06|85.66|85.16|85.74|85.24|85.53|85.03|375
1709785200000|2024-03-07 04:20:00|85.65|85.15|85.41|84.91|85.67|85.17|85.27|84.77|391
1709785500000|2024-03-07 04:25:00|85.43|84.93|85.57|85.07|85.68|85.18|85.43|84.93|278
1709785800000|2024-03-07 04:30:00|85.58|85.08|85.45|84.95|85.64|85.14|85.42|84.92|332
1709786100000|2024-03-07 04:35:00|85.44|84.94|85.52|85.02|85.59|85.09|85.34|84.84|345
1709786400000|2024-03-07 04:40:00|85.5|85|85.38|84.88|85.51|85.01|85.37|84.87|258
1709786700000|2024-03-07 04:45:00|85.37|84.87|85.21|84.71|85.39|84.89|85.15|84.65|300
1709787000000|2024-03-07 04:50:00|85.24|84.74|85|84.5|85.33|84.83|84.87|84.37|426
1709787300000|2024-03-07 04:55:00|85.01|84.51|85.05|84.55|85.13|84.63|84.76|84.26|406
1709787600000|2024-03-07 05:00:00|85.04|84.54|85.18|84.68|85.31|84.81|85.03|84.53|369
1709787900000|2024-03-07 05:05:00|85.19|84.69|84.93|84.43|85.22|84.72|84.86|84.36|463
1709788200000|2024-03-07 05:10:00|84.92|84.42|84.95|84.45|85.02|84.52|84.75|84.25|416
1709788500000|2024-03-07 05:15:00|84.94|84.44|85.1|84.6|85.1|84.6|84.76|84.26|316
1709788800000|2024-03-07 05:20:00|85.09|84.59|85.03|84.53|85.2|84.7|85|84.5|369
1709789100000|2024-03-07 05:25:00|85.04|84.54|84.9|84.4|85.12|84.62|84.76|84.26|280
1709789400000|2024-03-07 05:30:00|84.92|84.42|84.49|83.99|84.92|84.42|84.49|83.99|367
1709789700000|2024-03-07 05:35:00|84.48|83.98|84.31|83.81|84.62|84.12|84.22|83.72|511
1709790000000|2024-03-07 05:40:00|84.32|83.82|83.93|83.43|84.39|83.89|83.88|83.38|527
1709790300000|2024-03-07 05:45:00|83.94|83.44|84.32|83.82|84.43|83.93|83.93|83.43|435
1709790600000|2024-03-07 05:50:00|84.33|83.83|83.8|83.3|84.36|83.86|83.75|83.25|566
1709790900000|2024-03-07 05:55:00|83.81|83.31|83.94|83.44|84|83.5|83.68|83.18|503
1709791200000|2024-03-07 06:00:00|83.95|83.45|84.21|83.71|84.27|83.77|83.91|83.41|356
1709791500000|2024-03-07 06:05:00|84.22|83.72|83.83|83.33|84.27|83.77|83.76|83.26|618
1709791800000|2024-03-07 06:10:00|83.84|83.34|84.23|83.73|84.28|83.78|83.76|83.26|609
1709792100000|2024-03-07 06:15:00|84.22|83.72|84.35|83.85|84.35|83.85|84.04|83.54|462
1709792400000|2024-03-07 06:20:00|84.36|83.86|84.5|84|84.54|84.04|84.33|83.83|270
1709792700000|2024-03-07 06:25:00|84.49|83.99|84.41|83.91|84.51|84.01|84.26|83.76|257
1709793000000|2024-03-07 06:30:00|84.42|83.92|84.26|83.76|84.42|83.92|84.15|83.65|208
1709793300000|2024-03-07 06:35:00|84.27|83.77|84.4|83.9|84.57|84.07|84.16|83.66|256
1709793600000|2024-03-07 06:40:00|84.39|83.89|84.44|83.94|84.54|84.04|84.34|83.84|213
1709793900000|2024-03-07 06:45:00|84.45|83.95|84.13|83.63|84.52|84.02|84.04|83.54|401
1709794200000|2024-03-07 06:50:00|84.14|83.64|84.38|83.88|84.41|83.91|84.13|83.63|303
1709794500000|2024-03-07 06:55:00|84.37|83.87|84.48|83.98|84.59|84.09|84.24|83.74|218
1709794800000|2024-03-07 07:00:00|84.49|83.99|84.68|84.18|84.68|84.18|84.38|83.88|264
1709795100000|2024-03-07 07:05:00|84.67|84.17|84.6|84.1|84.69|84.19|84.41|83.91|299
1709795400000|2024-03-07 07:10:00|84.58|84.08|84.68|84.18|84.73|84.23|84.5|84|282
1709795700000|2024-03-07 07:15:00|84.7|84.2|84.81|84.31|84.83|84.33|84.62|84.12|249
1709796000000|2024-03-07 07:20:00|84.8|84.3|84.82|84.32|84.89|84.39|84.77|84.27|180
1709796300000|2024-03-07 07:25:00|84.8|84.3|84.93|84.43|84.97|84.47|84.76|84.26|178
1709796600000|2024-03-07 07:30:00|84.92|84.42|84.9|84.4|84.96|84.46|84.69|84.19|349
1709796900000|2024-03-07 07:35:00|84.91|84.41|85.49|84.99|85.5|85|84.88|84.38|275
1709797200000|2024-03-07 07:40:00|85.46|84.96|85.21|84.71|85.59|85.09|85.2|84.7|261
1709797500000|2024-03-07 07:45:00|85.2|84.7|85.02|84.52|85.23|84.73|84.94|84.44|317
1709797800000|2024-03-07 07:50:00|85.03|84.53|85.16|84.66|85.16|84.66|84.91|84.41|289
1709798100000|2024-03-07 07:55:00|85.17|84.67|85.13|84.63|85.27|84.77|85.08|84.58|255
1709798400000|2024-03-07 08:00:00|85.14|84.64|85.4|84.9|85.48|84.98|85.03|84.53|316
1709798700000|2024-03-07 08:05:00|85.39|84.89|85.7|85.2|85.71|85.21|85.39|84.89|237
1709799000000|2024-03-07 08:10:00|85.68|85.18|85.8|85.3|85.83|85.33|85.37|84.87|490
1709799300000|2024-03-07 08:15:00|85.81|85.31|85.53|85.03|86.11|85.61|85.48|84.98|449
1709799600000|2024-03-07 08:20:00|85.52|85.02|85.7|85.2|85.71|85.21|85.39|84.89|348
1709799900000|2024-03-07 08:25:00|85.71|85.21|85.72|85.22|85.86|85.36|85.67|85.17|158
1709800200000|2024-03-07 08:30:00|85.71|85.21|85.54|85.04|85.77|85.27|85.53|85.03|203
1709800500000|2024-03-07 08:35:00|85.56|85.06|85.5|85|85.78|85.28|85.48|84.98|338
1709800800000|2024-03-07 08:40:00|85.51|85.01|85.68|85.18|85.77|85.27|85.51|85.01|179
1709801100000|2024-03-07 08:45:00|85.66|85.16|85.5|85|85.67|85.17|85.42|84.92|79
1709801400000|2024-03-07 08:50:00|85.49|84.99|85.53|85.03|85.58|85.08|85.35|84.85|201
1709801700000|2024-03-07 08:55:00|85.55|85.05|85.43|84.93|85.56|85.06|85.37|84.87|272
1709802000000|2024-03-07 09:00:00|85.44|84.94|85.58|85.08|85.64|85.14|85.26|84.76|303
1709802300000|2024-03-07 09:05:00|85.55|85.05|85.67|85.17|85.75|85.25|85.53|85.03|228
1709802600000|2024-03-07 09:10:00|85.68|85.18|85.69|85.19|85.84|85.34|85.56|85.06|194
1709802900000|2024-03-07 09:15:00|85.72|85.22|85.74|85.24|85.85|85.35|85.61|85.11|177
1709803200000|2024-03-07 09:20:00|85.72|85.22|85.62|85.12|85.79|85.29|85.6|85.1|142
1709803500000|2024-03-07 09:25:00|85.61|85.11|85.58|85.08|85.77|85.27|85.49|84.99|208
1709803800000|2024-03-07 09:30:00|85.6|85.1|85.55|85.05|85.66|85.16|85.42|84.92|214
1709804100000|2024-03-07 09:35:00|85.58|85.08|85.83|85.33|85.84|85.34|85.58|85.08|224
1709804400000|2024-03-07 09:40:00|85.84|85.34|85.88|85.38|85.89|85.39|85.75|85.25|184
1709804700000|2024-03-07 09:45:00|85.85|85.35|85.73|85.23|85.89|85.39|85.7|85.2|126
1709805000000|2024-03-07 09:50:00|85.75|85.25|85.8|85.3|85.86|85.36|85.7|85.2|220
1709805300000|2024-03-07 09:55:00|85.83|85.33|85.83|85.33|85.98|85.48|85.71|85.21|171
1709805600000|2024-03-07 10:00:00|85.89|85.39|85.81|85.31|85.95|85.45|85.75|85.25|182
1709805900000|2024-03-07 10:05:00|85.82|85.32|85.87|85.37|86.02|85.52|85.66|85.16|205
1709806200000|2024-03-07 10:10:00|85.93|85.43|85.97|85.47|86.11|85.61|85.85|85.35|252
1709806500000|2024-03-07 10:15:00|85.96|85.46|85.85|85.35|86.11|85.61|85.85|85.35|121
1709806800000|2024-03-07 10:20:00|85.86|85.36|85.99|85.49|86.11|85.61|85.86|85.36|122
1709807100000|2024-03-07 10:25:00|86.01|85.51|86.04|85.54|86.14|85.64|86.01|85.51|111
1709807400000|2024-03-07 10:30:00|86.05|85.55|85.75|85.25|86.08|85.58|85.7|85.2|182
1709807700000|2024-03-07 10:35:00|85.72|85.22|85.66|85.16|85.81|85.31|85.58|85.08|248
1709808000000|2024-03-07 10:40:00|85.67|85.17|85.75|85.25|85.83|85.33|85.65|85.15|184
1709808300000|2024-03-07 10:45:00|85.74|85.24|85.95|85.45|85.96|85.46|85.72|85.22|245
1709808600000|2024-03-07 10:50:00|85.96|85.46|86.14|85.64|86.2|85.7|85.92|85.42|203
1709808900000|2024-03-07 10:55:00|86.17|85.67|86.66|86.16|86.72|86.22|86.17|85.67|306
1709809200000|2024-03-07 11:00:00|86.59|86.09|86.66|86.16|86.93|86.43|86.4|85.9|518
1709809500000|2024-03-07 11:05:00|86.65|86.15|86.64|86.14|86.86|86.36|86.58|86.08|456
1709809800000|2024-03-07 11:10:00|86.67|86.17|86.44|85.94|86.69|86.19|86.35|85.85|367
1709810100000|2024-03-07 11:15:00|86.46|85.96|86.15|85.65|86.49|85.99|86.1|85.6|333
1709810400000|2024-03-07 11:20:00|86.16|85.66|86.03|85.53|86.25|85.75|86.03|85.53|160
1709810700000|2024-03-07 11:25:00|86.09|85.59|86.13|85.63|86.15|85.65|85.7|85.2|439
1709811000000|2024-03-07 11:30:00|86.09|85.59|86.43|85.93|86.45|85.95|86.01|85.51|396
1709811300000|2024-03-07 11:35:00|86.44|85.94|86.62|86.12|86.68|86.18|86.1|85.6|425
1709811600000|2024-03-07 11:40:00|86.61|86.11|86.35|85.85|86.65|86.15|86.24|85.74|462
1709811900000|2024-03-07 11:45:00|86.37|85.87|86.08|85.58|86.41|85.91|86.04|85.54|434
1709812200000|2024-03-07 11:50:00|86.09|85.59|86.4|85.9|86.49|85.99|86.09|85.59|360
1709812500000|2024-03-07 11:55:00|86.43|85.93|86.46|85.96|86.47|85.97|86.27|85.77|300
1709812800000|2024-03-07 12:00:00|86.45|85.95|86.51|86.01|86.71|86.21|86.28|85.78|421
1709813100000|2024-03-07 12:05:00|86.53|86.03|86.4|85.9|86.57|86.07|86.26|85.76|328
1709813400000|2024-03-07 12:10:00|86.37|85.87|86.32|85.82|86.44|85.94|86.28|85.78|287
1709813700000|2024-03-07 12:15:00|86.35|85.85|86.01|85.51|86.35|85.85|86.01|85.51|259
1709814000000|2024-03-07 12:20:00|86.02|85.52|85.91|85.41|86.16|85.66|85.9|85.4|200
1709814300000|2024-03-07 12:25:00|85.94|85.44|85.89|85.39|85.95|85.45|85.79|85.29|226
1709814600000|2024-03-07 12:30:00|85.88|85.38|85.82|85.32|85.93|85.43|85.76|85.26|204
1709814900000|2024-03-07 12:35:00|85.83|85.33|85.92|85.42|85.96|85.46|85.74|85.24|157
1709815200000|2024-03-07 12:40:00|85.94|85.44|85.72|85.22|85.94|85.44|85.67|85.17|179
1709815500000|2024-03-07 12:45:00|85.71|85.21|85.47|84.97|85.77|85.27|85.45|84.95|197
1709815800000|2024-03-07 12:50:00|85.51|85.01|85.44|84.94|85.54|85.04|85.3|84.8|188
1709816100000|2024-03-07 12:55:00|85.47|84.97|85.48|84.98|85.48|84.98|85.27|84.77|200
1709816400000|2024-03-07 13:00:00|85.47|84.97|85.38|84.88|85.56|85.06|85.26|84.76|234
1709816700000|2024-03-07 13:05:00|85.35|84.85|85.23|84.73|85.53|85.03|85.2|84.7|237
1709817000000|2024-03-07 13:10:00|85.25|84.75|85.21|84.71|85.34|84.84|84.99|84.49|241
1709817300000|2024-03-07 13:15:00|85.23|84.73|85.28|84.78|85.3|84.8|85.05|84.55|504
1709817600000|2024-03-07 13:20:00|85.27|84.77|85.32|84.82|85.4|84.9|85.12|84.62|479
1709817900000|2024-03-07 13:25:00|85.31|84.81|85.57|85.07|85.58|85.08|85.31|84.81|187
1709818200000|2024-03-07 13:30:00|85.56|85.06|85.53|85.03|85.78|85.28|85.47|84.97|354
1709818500000|2024-03-07 13:35:00|85.54|85.04|85.58|85.08|85.75|85.25|85.53|85.03|295
1709818800000|2024-03-07 13:40:00|85.56|85.06|85.72|85.22|85.76|85.26|85.47|84.97|272
1709819100000|2024-03-07 13:45:00|85.7|85.2|85.87|85.37|85.92|85.42|85.69|85.19|222
1709819400000|2024-03-07 13:50:00|85.88|85.38|86.06|85.56|86.06|85.56|85.85|85.35|214
1709819700000|2024-03-07 13:55:00|86.09|85.59|86.19|85.69|86.31|85.81|86.09|85.59|37
1709820000000|2024-03-07 14:00:00|86.23|85.73|86.17|85.67|86.36|85.86|86.08|85.58|183
1709820300000|2024-03-07 14:05:00|86.18|85.68|86.27|85.77|86.37|85.87|85.98|85.48|188
1709820600000|2024-03-07 14:10:00|86.23|85.73|86.35|85.85|86.37|85.87|86.15|85.65|304
1709820900000|2024-03-07 14:15:00|86.32|85.82|86.5|86|86.55|86.05|86.28|85.78|242
1709821200000|2024-03-07 14:20:00|86.51|86.01|86.49|85.99|86.61|86.11|86.38|85.88|148
1709821500000|2024-03-07 14:25:00|86.5|86|87.18|86.68|87.18|86.68|86.5|86|265
1709821800000|2024-03-07 14:30:00|87.17|86.67|87.19|86.69|87.25|86.75|86.93|86.43|451
1709822100000|2024-03-07 14:35:00|87.15|86.65|87.29|86.79|87.32|86.82|87.15|86.65|435
1709822400000|2024-03-07 14:40:00|87.27|86.77|86.47|85.97|87.32|86.82|86.1|85.6|497
1709822700000|2024-03-07 14:45:00|86.46|85.96|86.27|85.77|86.5|86|85.39|84.89|780
1709823000000|2024-03-07 14:50:00|86.26|85.76|86.44|85.94|86.66|86.16|85.98|85.48|648
1709823300000|2024-03-07 14:55:00|86.42|85.92|86.68|86.18|86.75|86.25|86.38|85.88|547
1709823600000|2024-03-07 15:00:00|86.73|86.23|87.07|86.57|87.24|86.74|86.6|86.1|558
1709823900000|2024-03-07 15:05:00|87.09|86.59|86.59|86.09|87.24|86.74|86.42|85.92|485
1709824200000|2024-03-07 15:10:00|86.6|86.1|87.74|87.24|87.76|87.26|86.55|86.05|621
1709824500000|2024-03-07 15:15:00|87.67|87.17|86.97|86.47|87.79|87.29|86.89|86.39|786
1709824800000|2024-03-07 15:20:00|86.98|86.48|86.94|86.44|87.12|86.62|86.71|86.21|547
1709825100000|2024-03-07 15:25:00|86.91|86.41|86.81|86.31|87.03|86.53|86.67|86.17|373
1709825400000|2024-03-07 15:30:00|86.76|86.26|86.9|86.4|87.1|86.6|86.71|86.21|578
1709825700000|2024-03-07 15:35:00|86.89|86.39|86.74|86.24|86.99|86.49|86.73|86.23|376
1709826000000|2024-03-07 15:40:00|86.73|86.23|86.7|86.2|86.85|86.35|86.63|86.13|391
1709826300000|2024-03-07 15:45:00|86.74|86.24|86.88|86.38|86.91|86.41|86.72|86.22|343
1709826600000|2024-03-07 15:50:00|86.87|86.37|86.98|86.48|87.03|86.53|86.76|86.26|321
1709826900000|2024-03-07 15:55:00|86.97|86.47|86.86|86.36|87.02|86.52|86.86|86.36|210
1709827200000|2024-03-07 16:00:00|86.88|86.38|86.94|86.44|87.23|86.73|86.8|86.3|518
1709827500000|2024-03-07 16:05:00|86.96|86.46|86.78|86.28|87.03|86.53|86.66|86.16|489
1709827800000|2024-03-07 16:10:00|86.79|86.29|86.58|86.08|86.95|86.45|86.44|85.94|386
1709828100000|2024-03-07 16:15:00|86.61|86.11|86.59|86.09|86.78|86.28|86.44|85.94|428
1709828400000|2024-03-07 16:20:00|86.6|86.1|86.88|86.38|86.89|86.39|86.44|85.94|361
1709828700000|2024-03-07 16:25:00|86.87|86.37|86.66|86.16|86.96|86.46|86.62|86.12|319
1709829000000|2024-03-07 16:30:00|86.71|86.21|86.56|86.06|86.75|86.25|86.44|85.94|328
1709829300000|2024-03-07 16:35:00|86.57|86.07|86.48|85.98|86.68|86.18|86.34|85.84|346
1709829600000|2024-03-07 16:40:00|86.47|85.97|86.41|85.91|86.59|86.09|86.34|85.84|282
1709829900000|2024-03-07 16:45:00|86.44|85.94|86.35|85.85|86.51|86.01|86.09|85.59|304
1709830200000|2024-03-07 16:50:00|86.36|85.86|86.78|86.28|86.78|86.28|86.33|85.83|349
1709830500000|2024-03-07 16:55:00|86.79|86.29|86.82|86.32|86.91|86.41|86.69|86.19|236
1709830800000|2024-03-07 17:00:00|86.77|86.27|86.86|86.36|86.91|86.41|86.58|86.08|232
1709831100000|2024-03-07 17:05:00|86.83|86.33|87.13|86.63|87.2|86.7|86.83|86.33|385
1709831400000|2024-03-07 17:10:00|87.17|86.67|87.12|86.62|87.23|86.73|86.95|86.45|278
1709831700000|2024-03-07 17:15:00|87.11|86.61|86.91|86.41|87.15|86.65|86.75|86.25|330
1709832000000|2024-03-07 17:20:00|86.92|86.42|87.11|86.61|87.11|86.61|86.8|86.3|329
1709832300000|2024-03-07 17:25:00|87.1|86.6|87.03|86.53|87.27|86.77|86.96|86.46|368
1709832600000|2024-03-07 17:30:00|87.08|86.58|87.18|86.68|87.18|86.68|86.92|86.42|377
1709832900000|2024-03-07 17:35:00|87.17|86.67|87.17|86.67|87.21|86.71|87.05|86.55|248
1709833200000|2024-03-07 17:40:00|87.16|86.66|87.3|86.8|87.3|86.8|87.09|86.59|140
1709833500000|2024-03-07 17:45:00|87.23|86.73|87.27|86.77|87.33|86.83|87.23|86.73|15
1709833800000|2024-03-07 17:50:00|87.24|86.74|87.2|86.7|87.29|86.79|87.06|86.56|132
1709834100000|2024-03-07 17:55:00|87.25|86.75|87.19|86.69|87.25|86.75|86.86|86.36|338
1709834400000|2024-03-07 18:00:00|87.17|86.67|87.04|86.54|87.32|86.82|87.03|86.53|189
1709834700000|2024-03-07 18:05:00|87.05|86.55|87.2|86.7|87.28|86.78|86.96|86.46|147
1709835000000|2024-03-07 18:10:00|87.24|86.74|87.14|86.64|87.29|86.79|87.13|86.63|125
1709835300000|2024-03-07 18:15:00|87.15|86.65|87.25|86.75|87.28|86.78|87.13|86.63|124
1709835600000|2024-03-07 18:20:00|87.26|86.76|87.22|86.72|87.32|86.82|87.17|86.67|181
1709835900000|2024-03-07 18:25:00|87.21|86.71|87.32|86.82|87.32|86.82|87.21|86.71|18
1709836200000|2024-03-07 18:30:00|87.33|86.83|87.08|86.58|87.34|86.84|87.02|86.52|145
1709836500000|2024-03-07 18:35:00|87.09|86.59|87.04|86.54|87.19|86.69|87.04|86.54|93
1709836800000|2024-03-07 18:40:00|87.05|86.55|87.27|86.77|87.32|86.82|86.92|86.42|189
1709837100000|2024-03-07 18:45:00|87.28|86.78|88.06|87.56|88.14|87.64|87.27|86.77|480
1709837400000|2024-03-07 18:50:00|88.07|87.57|88.15|87.65|88.48|87.98|88.02|87.52|296
1709837700000|2024-03-07 18:55:00|88.16|87.66|88.55|88.05|88.59|88.09|88.16|87.66|203
1709838000000|2024-03-07 19:00:00|88.59|88.09|89.13|88.63|89.15|88.65|88.36|87.86|350
1709838300000|2024-03-07 19:05:00|89.15|88.65|88.6|88.1|89.22|88.72|88.56|88.06|267
1709838600000|2024-03-07 19:10:00|88.61|88.11|89.28|88.78|89.32|88.82|88.61|88.11|158
1709838900000|2024-03-07 19:15:00|89.32|88.82|89.1|88.6|89.32|88.82|88.66|88.16|366
1709839200000|2024-03-07 19:20:00|89.11|88.61|88.76|88.26|89.17|88.67|88.68|88.18|306
1709839500000|2024-03-07 19:25:00|88.77|88.27|88.85|88.35|89.04|88.54|88.4|87.9|360
1709839800000|2024-03-07 19:30:00|88.91|88.41|88.72|88.22|88.91|88.41|88.36|87.86|305
1709840100000|2024-03-07 19:35:00|88.7|88.2|88.82|88.32|88.82|88.32|88.5|88|195
1709840400000|2024-03-07 19:40:00|88.81|88.31|89.05|88.55|89.29|88.79|88.81|88.31|366
1709840700000|2024-03-07 19:45:00|89.12|88.62|89.05|88.55|89.23|88.73|88.85|88.35|319
1709841000000|2024-03-07 19:50:00|89.11|88.61|88.93|88.43|89.24|88.74|88.91|88.41|229
1709841300000|2024-03-07 19:55:00|88.92|88.42|89.04|88.54|89.08|88.58|88.88|88.38|243
1709841600000|2024-03-07 20:00:00|89.02|88.52|89.02|88.52|89.2|88.7|88.87|88.37|246
1709841900000|2024-03-07 20:05:00|89.06|88.56|88.9|88.4|89.08|88.58|88.75|88.25|186
1709842200000|2024-03-07 20:10:00|88.89|88.39|88.73|88.23|89.06|88.56|88.65|88.15|159
1709842500000|2024-03-07 20:15:00|88.72|88.22|88.72|88.22|88.84|88.34|88.63|88.13|89
1709842800000|2024-03-07 20:20:00|88.69|88.19|88.86|88.36|88.92|88.42|88.63|88.13|76
1709843100000|2024-03-07 20:25:00|88.84|88.34|88.96|88.46|89.14|88.64|88.8|88.3|204
1709843400000|2024-03-07 20:30:00|88.97|88.47|89.05|88.55|89.22|88.72|88.88|88.38|102
1709843700000|2024-03-07 20:35:00|89|88.5|89.25|88.75|89.32|88.82|88.78|88.28|201
1709844000000|2024-03-07 20:40:00|89.18|88.68|89.13|88.63|89.37|88.87|89.13|88.63|123
1709844300000|2024-03-07 20:45:00|89.14|88.64|89.21|88.71|89.38|88.88|88.94|88.44|71
1709844600000|2024-03-07 20:50:00|89.2|88.7|89.02|88.52|89.8|89.3|88.88|88.38|212
1709844900000|2024-03-07 20:55:00|88.99|88.49|89.19|88.69|89.24|88.74|88.89|88.39|187
1709845200000|2024-03-07 21:00:00|89.12|88.62|89.42|88.92|89.46|88.96|88.8|88.3|277
1709845500000|2024-03-07 21:05:00|89.38|88.88|89.05|88.55|89.38|88.88|88.91|88.41|518
1709845800000|2024-03-07 21:10:00|89.11|88.61|88.93|88.43|89.11|88.61|88.54|88.04|343
1709846100000|2024-03-07 21:15:00|88.92|88.42|89.19|88.69|89.33|88.83|88.79|88.29|451
1709846400000|2024-03-07 21:20:00|89.17|88.67|89.01|88.51|89.62|89.12|88.97|88.47|419
1709846700000|2024-03-07 21:25:00|89|88.5|89.45|88.95|89.57|89.07|89|88.5|342
1709847000000|2024-03-07 21:30:00|89.46|88.96|89.51|89.01|89.67|89.17|89.26|88.76|260
1709847300000|2024-03-07 21:35:00|89.53|89.03|89.71|89.21|89.85|89.35|89.31|88.81|362
1709847600000|2024-03-07 21:40:00|89.72|89.22|89.46|88.96|89.82|89.32|89.26|88.76|225
1709847900000|2024-03-07 21:45:00|89.52|89.02|89.15|88.65|89.52|89.02|89.13|88.63|276
1709848200000|2024-03-07 21:50:00|89.19|88.69|89.28|88.78|89.41|88.91|89.01|88.51|145
1709848500000|2024-03-07 21:55:00|89.29|88.79|89.6|89.1|89.6|89.1|89.26|88.76|352
1709848800000|2024-03-07 22:00:00|89.61|89.11|89.68|89.18|89.74|89.24|89.59|89.09|214
1709849100000|2024-03-07 22:05:00|89.67|89.17|89.77|89.27|89.83|89.33|89.57|89.07|335
1709849400000|2024-03-07 22:10:00|89.76|89.26|89.75|89.25|89.79|89.29|89.58|89.08|404
1709849700000|2024-03-07 22:15:00|89.76|89.26|89.75|89.25|89.93|89.43|89.67|89.17|293
1709850000000|2024-03-07 22:20:00|89.77|89.27|89.64|89.14|89.79|89.29|89.62|89.12|141
1709850300000|2024-03-07 22:25:00|89.66|89.16|89.48|88.98|89.66|89.16|89.37|88.87|239
1709850600000|2024-03-07 22:30:00|89.49|88.99|89.39|88.89|89.49|88.99|89.35|88.85|194
1709850900000|2024-03-07 22:35:00|89.36|88.86|89.21|88.71|89.38|88.88|89.18|88.68|230
1709851200000|2024-03-07 22:40:00|89.23|88.73|88.77|88.27|89.23|88.73|88.74|88.24|318
1709851500000|2024-03-07 22:45:00|88.78|88.28|89.12|88.62|89.13|88.63|88.78|88.28|268
1709851800000|2024-03-07 22:50:00|89.13|88.63|89.02|88.52|89.25|88.75|88.97|88.47|249
1709852100000|2024-03-07 22:55:00|89.03|88.53|88.96|88.46|89.17|88.67|88.96|88.46|284
1709852400000|2024-03-07 23:00:00|89.02|88.52|88.97|88.47|89.06|88.56|88.79|88.29|131
1709852700000|2024-03-07 23:05:00|88.92|88.42|88.81|88.31|89.02|88.52|88.78|88.28|180
1709853000000|2024-03-07 23:10:00|88.86|88.36|88.94|88.44|89.02|88.52|88.71|88.21|159
1709853300000|2024-03-07 23:15:00|88.93|88.43|88.7|88.2|88.99|88.49|88.63|88.13|233
1709853600000|2024-03-07 23:20:00|88.76|88.26|88.64|88.14|88.76|88.26|88.48|87.98|346
1709853900000|2024-03-07 23:25:00|88.63|88.13|88.74|88.24|88.89|88.39|88.63|88.13|191
1709854200000|2024-03-07 23:30:00|88.81|88.31|88.8|88.3|88.86|88.36|88.61|88.11|87
1709854500000|2024-03-07 23:35:00|88.79|88.29|88.8|88.3|88.86|88.36|88.64|88.14|84
1709854800000|2024-03-07 23:40:00|88.79|88.29|88.51|88.01|88.84|88.34|88.51|88.01|180
1709855100000|2024-03-07 23:45:00|88.52|88.02|88.53|88.03|88.57|88.07|88.32|87.82|169
1709855400000|2024-03-07 23:50:00|88.57|88.07|88.41|87.91|88.57|88.07|88.34|87.84|282
1709855700000|2024-03-07 23:55:00|88.47|87.97|88.32|87.82|88.47|87.97|88.21|87.71|67
1709856000000|2024-03-08 00:00:00|88.39|87.89|88.37|87.87|88.59|88.09|88.3|87.8|291
1709856300000|2024-03-08 00:05:00|88.44|87.94|88.64|88.14|88.64|88.14|88.34|87.84|150
1709856600000|2024-03-08 00:10:00|88.59|88.09|88.59|88.09|88.77|88.27|88.58|88.08|81
1709856900000|2024-03-08 00:15:00|88.66|88.16|88.45|87.95|88.66|88.16|88.39|87.89|186
1709857200000|2024-03-08 00:20:00|88.46|87.96|88.58|88.08|88.58|88.08|88.41|87.91|136
1709857500000|2024-03-08 00:25:00|88.51|88.01|88.46|87.96|88.62|88.12|88.46|87.96|329
1709857800000|2024-03-08 00:30:00|88.48|87.98|88.25|87.75|88.55|88.05|88.2|87.7|100
1709858100000|2024-03-08 00:35:00|88.21|87.71|88.12|87.62|88.23|87.73|87.77|87.27|411
1709858400000|2024-03-08 00:40:00|88.16|87.66|88.28|87.78|88.3|87.8|88.06|87.56|131
1709858700000|2024-03-08 00:45:00|88.29|87.79|88.49|87.99|88.49|87.99|88.08|87.58|223
1709859000000|2024-03-08 00:50:00|88.5|88|88.72|88.22|88.72|88.22|88.43|87.93|142
1709859300000|2024-03-08 00:55:00|88.71|88.21|88.85|88.35|88.93|88.43|88.69|88.19|126
1709859600000|2024-03-08 01:00:00|88.88|88.38|89.06|88.56|89.1|88.6|88.83|88.33|402
1709859900000|2024-03-08 01:05:00|89.07|88.57|89.35|88.85|89.37|88.87|89.03|88.53|426
1709860200000|2024-03-08 01:10:00|89.34|88.84|89.19|88.69|89.41|88.91|89.01|88.51|252
1709860500000|2024-03-08 01:15:00|89.16|88.66|89.01|88.51|89.19|88.69|88.89|88.39|75
1709860800000|2024-03-08 01:20:00|89.02|88.52|89.06|88.56|89.26|88.76|89.02|88.52|198
1709861100000|2024-03-08 01:25:00|89.08|88.58|89.04|88.54|89.26|88.76|88.91|88.41|190
1709861400000|2024-03-08 01:30:00|89.11|88.61|88.66|88.16|89.11|88.61|88.62|88.12|318
1709861700000|2024-03-08 01:35:00|88.65|88.15|88.48|87.98|88.78|88.28|88.41|87.91|194
1709862000000|2024-03-08 01:40:00|88.55|88.05|88.5|88|88.71|88.21|88.38|87.88|274
1709862300000|2024-03-08 01:45:00|88.58|88.08|88.55|88.05|88.72|88.22|88.47|87.97|195
1709862600000|2024-03-08 01:50:00|88.6|88.1|88.57|88.07|88.66|88.16|88.36|87.86|212
1709862900000|2024-03-08 01:55:00|88.54|88.04|88.29|87.79|88.65|88.15|88.26|87.76|211
1709863200000|2024-03-08 02:00:00|88.28|87.78|88.4|87.9|88.59|88.09|88.18|87.68|414
1709863500000|2024-03-08 02:05:00|88.34|87.84|88.58|88.08|88.73|88.23|88.32|87.82|341
1709863800000|2024-03-08 02:10:00|88.56|88.06|88.35|87.85|88.63|88.13|88.28|87.78|246
1709864100000|2024-03-08 02:15:00|88.37|87.87|88.57|88.07|88.69|88.19|88.33|87.83|231
1709864400000|2024-03-08 02:20:00|88.58|88.08|88.73|88.23|88.78|88.28|88.54|88.04|213
1709864700000|2024-03-08 02:25:00|88.8|88.3|89.02|88.52|89.02|88.52|88.66|88.16|255
1709865000000|2024-03-08 02:30:00|89|88.5|88.86|88.36|89.23|88.73|88.75|88.25|329
1709865300000|2024-03-08 02:35:00|88.87|88.37|88.74|88.24|88.92|88.42|88.62|88.12|296
1709865600000|2024-03-08 02:40:00|88.76|88.26|88.91|88.41|89.04|88.54|88.64|88.14|243
1709865900000|2024-03-08 02:45:00|88.95|88.45|88.87|88.37|89.15|88.65|88.83|88.33|237
1709866200000|2024-03-08 02:50:00|88.88|88.38|88.64|88.14|89.02|88.52|88.44|87.94|319
1709866500000|2024-03-08 02:55:00|88.63|88.13|88.94|88.44|89.02|88.52|88.61|88.11|335
1709866800000|2024-03-08 03:00:00|88.95|88.45|88.92|88.42|89.16|88.66|88.81|88.31|342
1709867100000|2024-03-08 03:05:00|88.91|88.41|89.18|88.68|89.3|88.8|88.87|88.37|447
1709867400000|2024-03-08 03:10:00|89.19|88.69|89.03|88.53|89.26|88.76|88.87|88.37|280
1709867700000|2024-03-08 03:15:00|89.01|88.51|88.95|88.45|89.06|88.56|88.59|88.09|472
1709868000000|2024-03-08 03:20:00|88.94|88.44|89.29|88.79|89.32|88.82|88.85|88.35|342
1709868300000|2024-03-08 03:25:00|89.25|88.75|89.58|89.08|89.58|89.08|89.13|88.63|281
1709868600000|2024-03-08 03:30:00|89.57|89.07|88.86|88.36|89.58|89.08|88.84|88.34|451
1709868900000|2024-03-08 03:35:00|88.85|88.35|88.81|88.31|88.97|88.47|88.66|88.16|304
1709869200000|2024-03-08 03:40:00|88.8|88.3|88.94|88.44|89.03|88.53|88.71|88.21|271
1709869500000|2024-03-08 03:45:00|88.96|88.46|88.93|88.43|89.02|88.52|88.75|88.25|211
1709869800000|2024-03-08 03:50:00|88.86|88.36|88.89|88.39|89.14|88.64|88.82|88.32|169
1709870100000|2024-03-08 03:55:00|88.9|88.4|89.06|88.56|89.06|88.56|88.78|88.28|195
1709870400000|2024-03-08 04:00:00|89.03|88.53|89.09|88.59|89.09|88.59|88.74|88.24|291
1709870700000|2024-03-08 04:05:00|89.05|88.55|89.2|88.7|89.24|88.74|89.04|88.54|272
1709871000000|2024-03-08 04:10:00|89.19|88.69|89.06|88.56|89.23|88.73|89|88.5|165
1709871300000|2024-03-08 04:15:00|89.13|88.63|89.1|88.6|89.25|88.75|89.04|88.54|254
1709871600000|2024-03-08 04:20:00|89.11|88.61|88.92|88.42|89.14|88.64|88.81|88.31|149
1709871900000|2024-03-08 04:25:00|88.87|88.37|88.79|88.29|88.98|88.48|88.76|88.26|75
1709872200000|2024-03-08 04:30:00|88.78|88.28|88.51|88.01|88.84|88.34|88.49|87.99|104
1709872500000|2024-03-08 04:35:00|88.5|88|88.34|87.84|88.54|88.04|88.26|87.76|281
1709872800000|2024-03-08 04:40:00|88.37|87.87|88.43|87.93|88.61|88.11|88.28|87.78|287
1709873100000|2024-03-08 04:45:00|88.45|87.95|88.76|88.26|88.83|88.33|88.24|87.74|252
1709873400000|2024-03-08 04:50:00|88.71|88.21|88.73|88.23|88.86|88.36|88.65|88.15|148
1709873700000|2024-03-08 04:55:00|88.77|88.27|88.93|88.43|88.93|88.43|88.75|88.25|263
1709874000000|2024-03-08 05:00:00|88.92|88.42|89.13|88.63|89.14|88.64|88.87|88.37|351
1709874300000|2024-03-08 05:05:00|89.14|88.64|88.81|88.31|89.15|88.65|88.75|88.25|272
1709874600000|2024-03-08 05:10:00|88.77|88.27|88.87|88.37|88.92|88.42|88.58|88.08|263
1709874900000|2024-03-08 05:15:00|88.86|88.36|88.79|88.29|88.86|88.36|88.66|88.16|300
1709875200000|2024-03-08 05:20:00|88.75|88.25|88.65|88.15|88.82|88.32|88.46|87.96|317
1709875500000|2024-03-08 05:25:00|88.61|88.11|88.36|87.86|88.76|88.26|88.24|87.74|337
1709875800000|2024-03-08 05:30:00|88.37|87.87|88.05|87.55|88.52|88.02|87.87|87.37|318
1709876100000|2024-03-08 05:35:00|88.06|87.56|88.03|87.53|88.17|87.67|87.95|87.45|203
1709876400000|2024-03-08 05:40:00|88.05|87.55|88.05|87.55|88.25|87.75|88.02|87.52|217
1709876700000|2024-03-08 05:45:00|88.06|87.56|88.31|87.81|88.32|87.82|88.05|87.55|319
1709877000000|2024-03-08 05:50:00|88.32|87.82|88.43|87.93|88.43|87.93|88.3|87.8|171
1709877300000|2024-03-08 05:55:00|88.4|87.9|88.45|87.95|88.45|87.95|88.2|87.7|217
1709877600000|2024-03-08 06:00:00|88.42|87.92|88.2|87.7|88.51|88.01|88.07|87.57|345
1709877900000|2024-03-08 06:05:00|88.21|87.71|88.14|87.64|88.25|87.75|87.95|87.45|326
1709878200000|2024-03-08 06:10:00|88.13|87.63|88.24|87.74|88.31|87.81|88.08|87.58|218
1709878500000|2024-03-08 06:15:00|88.23|87.73|88.11|87.61|88.25|87.75|88.04|87.54|378
1709878800000|2024-03-08 06:20:00|88.15|87.65|88.2|87.7|88.23|87.73|88.01|87.51|250
1709879100000|2024-03-08 06:25:00|88.21|87.71|88.14|87.64|88.35|87.85|88.06|87.56|215
1709879400000|2024-03-08 06:30:00|88.11|87.61|88.26|87.76|88.34|87.84|88.08|87.58|280
1709879700000|2024-03-08 06:35:00|88.3|87.8|88.2|87.7|88.4|87.9|88.1|87.6|223
1709880000000|2024-03-08 06:40:00|88.21|87.71|88.42|87.92|88.43|87.93|88.18|87.68|279
1709880300000|2024-03-08 06:45:00|88.43|87.93|88.58|88.08|88.58|88.08|88.35|87.85|214
1709880600000|2024-03-08 06:50:00|88.57|88.07|88.56|88.06|88.73|88.23|88.52|88.02|252
1709880900000|2024-03-08 06:55:00|88.55|88.05|88.58|88.08|88.73|88.23|88.47|87.97|240
1709881200000|2024-03-08 07:00:00|88.59|88.09|88.16|87.66|88.7|88.2|88.15|87.65|383
1709881500000|2024-03-08 07:05:00|88.17|87.67|88.3|87.8|88.41|87.91|88.07|87.57|374
1709881800000|2024-03-08 07:10:00|88.27|87.77|88.32|87.82|88.55|88.05|88.24|87.74|279
1709882100000|2024-03-08 07:15:00|88.34|87.84|88.31|87.81|88.4|87.9|88.19|87.69|260
1709882400000|2024-03-08 07:20:00|88.34|87.84|88.19|87.69|88.38|87.88|88.07|87.57|291
1709882700000|2024-03-08 07:25:00|88.21|87.71|88.01|87.51|88.3|87.8|87.99|87.49|173
1709883000000|2024-03-08 07:30:00|88.03|87.53|87.91|87.41|88.19|87.69|87.87|87.37|261
1709883300000|2024-03-08 07:35:00|87.93|87.43|88.1|87.6|88.22|87.72|87.92|87.42|451
1709883600000|2024-03-08 07:40:00|88.11|87.61|88.02|87.52|88.31|87.81|88|87.5|460
1709883900000|2024-03-08 07:45:00|88.04|87.54|87.84|87.34|88.11|87.61|87.65|87.15|295
1709884200000|2024-03-08 07:50:00|87.83|87.33|87.64|87.14|87.93|87.43|87.5|87|304
1709884500000|2024-03-08 07:55:00|87.65|87.15|87.7|87.2|87.84|87.34|87.63|87.13|370
1709884800000|2024-03-08 08:00:00|87.71|87.21|87.98|87.48|88.14|87.64|87.7|87.2|428
1709885100000|2024-03-08 08:05:00|87.92|87.42|87.65|87.15|88.09|87.59|87.61|87.11|241
1709885400000|2024-03-08 08:10:00|87.66|87.16|87.64|87.14|87.88|87.38|87.56|87.06|295
1709885700000|2024-03-08 08:15:00|87.65|87.15|87.67|87.17|87.95|87.45|87.64|87.14|240
1709886000000|2024-03-08 08:20:00|87.68|87.18|87.75|87.25|87.82|87.32|87.44|86.94|173
1709886300000|2024-03-08 08:25:00|87.83|87.33|86.87|86.37|87.84|87.34|86.76|86.26|203
1709886600000|2024-03-08 08:30:00|86.95|86.45|87.33|86.83|87.34|86.84|86.86|86.36|369
1709886900000|2024-03-08 08:35:00|87.32|86.82|87.48|86.98|87.6|87.1|87.18|86.68|159
1709887200000|2024-03-08 08:40:00|87.56|87.06|87.58|87.08|87.58|87.08|87.47|86.97|164
1709887500000|2024-03-08 08:45:00|87.55|87.05|87.63|87.13|87.73|87.23|87.48|86.98|142
1709887800000|2024-03-08 08:50:00|87.6|87.1|87.74|87.24|87.82|87.32|87.6|87.1|48
1709888100000|2024-03-08 08:55:00|87.72|87.22|87.9|87.4|87.9|87.4|87.72|87.22|44
1709888400000|2024-03-08 09:00:00|87.87|87.37|87.6|87.1|87.93|87.43|87.55|87.05|139
1709888700000|2024-03-08 09:05:00|87.7|87.2|87.64|87.14|87.8|87.3|87.56|87.06|191
1709889000000|2024-03-08 09:10:00|87.63|87.13|87.89|87.39|87.91|87.41|87.55|87.05|278
1709889300000|2024-03-08 09:15:00|87.91|87.41|87.97|87.47|87.97|87.47|87.73|87.23|316
1709889600000|2024-03-08 09:20:00|87.92|87.42|87.83|87.33|88.01|87.51|87.76|87.26|305
1709889900000|2024-03-08 09:25:00|87.81|87.31|88.05|87.55|88.05|87.55|87.81|87.31|418
1709890200000|2024-03-08 09:30:00|88.02|87.52|87.99|87.49|88.18|87.68|87.84|87.34|291
1709890500000|2024-03-08 09:35:00|87.98|87.48|88.05|87.55|88.13|87.63|87.94|87.44|376
1709890800000|2024-03-08 09:40:00|88.07|87.57|88.11|87.61|88.2|87.7|88|87.5|304
1709891100000|2024-03-08 09:45:00|88.12|87.62|88.37|87.87|88.37|87.87|88.1|87.6|423
1709891400000|2024-03-08 09:50:00|88.35|87.85|88.45|87.95|88.45|87.95|88.3|87.8|256
1709891700000|2024-03-08 09:55:00|88.39|87.89|88.14|87.64|88.51|88.01|88.06|87.56|189
1709892000000|2024-03-08 10:00:00|88.19|87.69|88.16|87.66|88.27|87.77|88.1|87.6|216
1709892300000|2024-03-08 10:05:00|88.13|87.63|88.17|87.67|88.3|87.8|88.12|87.62|237
1709892600000|2024-03-08 10:10:00|88.16|87.66|88.05|87.55|88.19|87.69|88.05|87.55|96
1709892900000|2024-03-08 10:15:00|88.1|87.6|88.03|87.53|88.15|87.65|87.94|87.44|146
1709893200000|2024-03-08 10:20:00|88.02|87.52|87.9|87.4|88.03|87.53|87.86|87.36|155
1709893500000|2024-03-08 10:25:00|87.95|87.45|87.74|87.24|87.95|87.45|87.65|87.15|55
1709893800000|2024-03-08 10:30:00|87.75|87.25|88.04|87.54|88.06|87.56|87.74|87.24|194
1709894100000|2024-03-08 10:35:00|88.05|87.55|88.02|87.52|88.12|87.62|87.92|87.42|253
1709894400000|2024-03-08 10:40:00|88|87.5|87.83|87.33|88.02|87.52|87.79|87.29|190
1709894700000|2024-03-08 10:45:00|87.91|87.41|87.76|87.26|87.91|87.41|87.72|87.22|160
1709895000000|2024-03-08 10:50:00|87.77|87.27|87.94|87.44|87.95|87.45|87.73|87.23|202
1709895300000|2024-03-08 10:55:00|87.95|87.45|87.95|87.45|88.06|87.56|87.85|87.35|234
1709895600000|2024-03-08 11:00:00|87.97|87.47|87.84|87.34|87.97|87.47|87.69|87.19|155
1709895900000|2024-03-08 11:05:00|87.8|87.3|87.91|87.41|87.95|87.45|87.7|87.2|219
1709896200000|2024-03-08 11:10:00|87.95|87.45|87.85|87.35|87.95|87.45|87.78|87.28|305
1709896500000|2024-03-08 11:15:00|87.81|87.31|87.67|87.17|87.81|87.31|87.61|87.11|152
1709896800000|2024-03-08 11:20:00|87.66|87.16|87.63|87.13|87.78|87.28|87.52|87.02|307
1709897100000|2024-03-08 11:25:00|87.66|87.16|87.83|87.33|87.84|87.34|87.59|87.09|306
1709897400000|2024-03-08 11:30:00|87.79|87.29|87.74|87.24|87.85|87.35|87.52|87.02|357
1709897700000|2024-03-08 11:35:00|87.75|87.25|87.81|87.31|87.93|87.43|87.62|87.12|362
1709898000000|2024-03-08 11:40:00|87.79|87.29|87.83|87.33|87.9|87.4|87.63|87.13|397
1709898300000|2024-03-08 11:45:00|87.88|87.38|87.97|87.47|87.97|87.47|87.74|87.24|404
1709898600000|2024-03-08 11:50:00|87.96|87.46|88.14|87.64|88.21|87.71|87.96|87.46|359
1709898900000|2024-03-08 11:55:00|88.16|87.66|88.23|87.73|88.25|87.75|88.13|87.63|467
1709899200000|2024-03-08 12:00:00|88.24|87.74|87.88|87.38|88.24|87.74|87.85|87.35|203
1709899500000|2024-03-08 12:05:00|87.87|87.37|87.8|87.3|87.88|87.38|87.66|87.16|244
1709899800000|2024-03-08 12:10:00|87.84|87.34|87.88|87.38|87.98|87.48|87.74|87.24|223
1709900100000|2024-03-08 12:15:00|87.87|87.37|87.96|87.46|87.98|87.48|87.68|87.18|332
1709900400000|2024-03-08 12:20:00|87.95|87.45|88.01|87.51|88.01|87.51|87.88|87.38|253
1709900700000|2024-03-08 12:25:00|87.98|87.48|88|87.5|88.07|87.57|87.8|87.3|222
1709901000000|2024-03-08 12:30:00|87.99|87.49|87.71|87.21|88.05|87.55|87.71|87.21|157
1709901300000|2024-03-08 12:35:00|87.72|87.22|87.73|87.23|87.84|87.34|87.65|87.15|177
1709901600000|2024-03-08 12:40:00|87.76|87.26|87.89|87.39|87.9|87.4|87.69|87.19|187
1709901900000|2024-03-08 12:45:00|87.88|87.38|87.87|87.37|87.93|87.43|87.78|87.28|287
1709902200000|2024-03-08 12:50:00|87.9|87.4|87.95|87.45|87.96|87.46|87.84|87.34|311
1709902500000|2024-03-08 12:55:00|87.92|87.42|87.84|87.34|87.95|87.45|87.78|87.28|189
1709902800000|2024-03-08 13:00:00|87.86|87.36|88.05|87.55|88.05|87.55|87.83|87.33|241
1709903100000|2024-03-08 13:05:00|88.03|87.53|88.09|87.59|88.29|87.79|87.97|87.47|393
1709903400000|2024-03-08 13:10:00|88.12|87.62|88.11|87.61|88.19|87.69|87.99|87.49|315
1709903700000|2024-03-08 13:15:00|88.13|87.63|87.62|87.12|88.13|87.63|87.58|87.08|228
1709904000000|2024-03-08 13:20:00|87.64|87.14|87.67|87.17|87.86|87.36|87.57|87.07|281
1709904300000|2024-03-08 13:25:00|87.66|87.16|87.87|87.37|87.87|87.37|87.58|87.08|420
1709904600000|2024-03-08 13:30:00|87.86|87.36|88.32|87.82|88.48|87.98|87.84|87.34|563
1709904900000|2024-03-08 13:35:00|88.31|87.81|88.35|87.85|88.68|88.18|88.3|87.8|438
1709905200000|2024-03-08 13:40:00|88.34|87.84|88.38|87.88|88.52|88.02|88.34|87.84|264
1709905500000|2024-03-08 13:45:00|88.42|87.92|88.61|88.11|88.69|88.19|88.39|87.89|348
1709905800000|2024-03-08 13:50:00|88.62|88.12|88.4|87.9|88.63|88.13|88.3|87.8|361
1709906100000|2024-03-08 13:55:00|88.47|87.97|88.28|87.78|88.52|88.02|88.2|87.7|380
1709906400000|2024-03-08 14:00:00|88.34|87.84|88.26|87.76|88.35|87.85|87.98|87.48|445
1709906700000|2024-03-08 14:05:00|88.23|87.73|88.6|88.1|88.7|88.2|88.08|87.58|471
1709907000000|2024-03-08 14:10:00|88.54|88.04|88.32|87.82|88.69|88.19|88.14|87.64|539
1709907300000|2024-03-08 14:15:00|88.33|87.83|88.18|87.68|88.41|87.91|88.04|87.54|452
1709907600000|2024-03-08 14:20:00|88.11|87.61|88.73|88.23|88.76|88.26|88.06|87.56|461
1709907900000|2024-03-08 14:25:00|88.7|88.2|88.41|87.91|88.77|88.27|88.4|87.9|359
1709908200000|2024-03-08 14:30:00|88.48|87.98|88.82|88.32|88.82|88.32|88.37|87.87|566
1709908500000|2024-03-08 14:35:00|88.77|88.27|88.93|88.43|88.96|88.46|88.6|88.1|425
1709908800000|2024-03-08 14:40:00|88.96|88.46|88.8|88.3|88.96|88.46|88.26|87.76|432
1709909100000|2024-03-08 14:45:00|88.72|88.22|89|88.5|89|88.5|88.58|88.08|311
1709909400000|2024-03-08 14:50:00|88.93|88.43|88.82|88.32|89.1|88.6|88.82|88.32|194
1709909700000|2024-03-08 14:55:00|88.84|88.34|88.62|88.12|88.97|88.47|88.56|88.06|128
1709910000000|2024-03-08 15:00:00|88.6|88.1|88.21|87.71|89.05|88.55|88.06|87.56|238
1709910300000|2024-03-08 15:05:00|88.15|87.65|88.34|87.84|88.59|88.09|87.93|87.43|389
1709910600000|2024-03-08 15:10:00|88.42|87.92|88.56|88.06|88.72|88.22|88.28|87.78|323
1709910900000|2024-03-08 15:15:00|88.47|87.97|88.46|87.96|88.8|88.3|88.17|87.67|565
1709911200000|2024-03-08 15:20:00|88.47|87.97|87.9|87.4|88.53|88.03|87.8|87.3|592
1709911500000|2024-03-08 15:25:00|87.85|87.35|89.43|88.93|89.43|88.93|87.83|87.33|795
1709911800000|2024-03-08 15:30:00|89.38|88.88|87.08|86.58|89.77|89.27|84.32|83.82|925
1709912100000|2024-03-08 15:35:00|87.07|86.57|86.85|86.35|87.6|87.1|86.03|85.53|913
1709912400000|2024-03-08 15:40:00|86.87|86.37|87.55|87.05|87.64|87.14|86.65|86.15|757
1709912700000|2024-03-08 15:45:00|87.57|87.07|88.01|87.51|88.15|87.65|86.9|86.4|766
1709913000000|2024-03-08 15:50:00|88.02|87.52|87.53|87.03|88.15|87.65|87.48|86.98|859
1709913300000|2024-03-08 15:55:00|87.51|87.01|86.81|86.31|87.66|87.16|86.71|86.21|734
1709913600000|2024-03-08 16:00:00|86.78|86.28|85.17|84.67|87.4|86.9|85.14|84.64|849
1709913900000|2024-03-08 16:05:00|85.18|84.68|86.24|85.74|86.53|86.03|85.16|84.66|793
1709914200000|2024-03-08 16:10:00|86.23|85.73|85.03|84.53|86.32|85.82|84.86|84.36|849
1709914500000|2024-03-08 16:15:00|85.02|84.52|86.08|85.58|86.11|85.61|84.92|84.42|759
1709914800000|2024-03-08 16:20:00|86.09|85.59|86.49|85.99|86.67|86.17|85.92|85.42|638
1709915100000|2024-03-08 16:25:00|86.42|85.92|86.06|85.56|86.62|86.12|85.9|85.4|729
1709915400000|2024-03-08 16:30:00|86.05|85.55|85.86|85.36|86.55|86.05|85.84|85.34|708
1709915700000|2024-03-08 16:35:00|85.85|85.35|86.55|86.05|86.64|86.14|85.79|85.29|637
1709916000000|2024-03-08 16:40:00|86.6|86.1|86.95|86.45|86.96|86.46|86.49|85.99|467
1709916300000|2024-03-08 16:45:00|86.92|86.42|87.5|87|87.56|87.06|86.72|86.22|709
1709916600000|2024-03-08 16:50:00|87.46|86.96|87.56|87.06|87.62|87.12|87.15|86.65|567
1709916900000|2024-03-08 16:55:00|87.58|87.08|87.85|87.35|87.89|87.39|87.53|87.03|545
1709917200000|2024-03-08 17:00:00|87.84|87.34|87.63|87.13|88.11|87.61|87.47|86.97|534
1709917500000|2024-03-08 17:05:00|87.57|87.07|87.51|87.01|87.68|87.18|87.36|86.86|405
1709917800000|2024-03-08 17:10:00|87.42|86.92|87.66|87.16|87.72|87.22|87.42|86.92|111
1709918100000|2024-03-08 17:15:00|87.65|87.15|87.47|86.97|87.74|87.24|87.13|86.63|387
1709918400000|2024-03-08 17:20:00|87.48|86.98|87.24|86.74|87.72|87.22|87.05|86.55|510
1709918700000|2024-03-08 17:25:00|87.32|86.82|87.64|87.14|87.65|87.15|87.17|86.67|432
1709919000000|2024-03-08 17:30:00|87.56|87.06|87.94|87.44|88.11|87.61|87.52|87.02|382
1709919300000|2024-03-08 17:35:00|87.92|87.42|88.04|87.54|88.25|87.75|87.75|87.25|288
1709919600000|2024-03-08 17:40:00|88.05|87.55|87.8|87.3|88.09|87.59|87.78|87.28|183
1709919900000|2024-03-08 17:45:00|87.82|87.32|88.18|87.68|88.39|87.89|87.8|87.3|292
1709920200000|2024-03-08 17:50:00|88.27|87.77|87.99|87.49|88.27|87.77|87.83|87.33|458
1709920500000|2024-03-08 17:55:00|87.97|87.47|87.7|87.2|88.14|87.64|87.61|87.11|571
1709920800000|2024-03-08 18:00:00|87.68|87.18|87.4|86.9|87.88|87.38|87.4|86.9|657
1709921100000|2024-03-08 18:05:00|87.41|86.91|87.51|87.01|87.66|87.16|87.23|86.73|577
1709921400000|2024-03-08 18:10:00|87.54|87.04|87.67|87.17|87.74|87.24|87.47|86.97|549
1709921700000|2024-03-08 18:15:00|87.72|87.22|87.5|87|87.77|87.27|87.44|86.94|408
1709922000000|2024-03-08 18:20:00|87.49|86.99|87.46|86.96|87.63|87.13|87.37|86.87|459
1709922300000|2024-03-08 18:25:00|87.52|87.02|87.22|86.72|87.52|87.02|87.22|86.72|412
1709922600000|2024-03-08 18:30:00|87.23|86.73|87.32|86.82|87.41|86.91|87.15|86.65|533
1709922900000|2024-03-08 18:35:00|87.35|86.85|87.08|86.58|87.38|86.88|86.96|86.46|455
1709923200000|2024-03-08 18:40:00|87.07|86.57|87.14|86.64|87.23|86.73|87.02|86.52|440
1709923500000|2024-03-08 18:45:00|87.12|86.62|87.15|86.65|87.26|86.76|87.06|86.56|368
1709923800000|2024-03-08 18:50:00|87.17|86.67|87.11|86.61|87.27|86.77|87|86.5|412
1709924100000|2024-03-08 18:55:00|87.1|86.6|87.42|86.92|87.51|87.01|87.08|86.58|545
1709924400000|2024-03-08 19:00:00|87.48|86.98|87.32|86.82|87.55|87.05|87.21|86.71|376
1709924700000|2024-03-08 19:05:00|87.39|86.89|87.39|86.89|87.49|86.99|87.2|86.7|366
1709925000000|2024-03-08 19:10:00|87.35|86.85|87.37|86.87|87.45|86.95|87.13|86.63|371
1709925300000|2024-03-08 19:15:00|87.32|86.82|87|86.5|87.42|86.92|86.98|86.48|312
1709925600000|2024-03-08 19:20:00|87.04|86.54|86.91|86.41|87.25|86.75|86.61|86.11|361
1709925900000|2024-03-08 19:25:00|86.89|86.39|86.96|86.46|87.13|86.63|86.74|86.24|481
1709926200000|2024-03-08 19:30:00|86.91|86.41|86.92|86.42|87.04|86.54|86.82|86.32|353
1709926500000|2024-03-08 19:35:00|86.93|86.43|86.85|86.35|87|86.5|86.68|86.18|227
1709926800000|2024-03-08 19:40:00|86.86|86.36|87.01|86.51|87.08|86.58|86.84|86.34|223
1709927100000|2024-03-08 19:45:00|87.02|86.52|86.89|86.39|87.07|86.57|86.79|86.29|226
1709927400000|2024-03-08 19:50:00|86.88|86.38|87.29|86.79|87.29|86.79|86.87|86.37|260
1709927700000|2024-03-08 19:55:00|87.26|86.76|87.36|86.86|87.39|86.89|87.09|86.59|398
1709928000000|2024-03-08 20:00:00|87.39|86.89|87.8|87.3|87.99|87.49|87.22|86.72|420
1709928300000|2024-03-08 20:05:00|87.81|87.31|87.92|87.42|87.99|87.49|87.4|86.9|377
1709928600000|2024-03-08 20:10:00|87.93|87.43|87.71|87.21|87.99|87.49|87.69|87.19|362
1709928900000|2024-03-08 20:15:00|87.8|87.3|87.96|87.46|88.01|87.51|87.67|87.17|208
1709929200000|2024-03-08 20:20:00|87.94|87.44|87.69|87.19|88.03|87.53|87.67|87.17|217
1709929500000|2024-03-08 20:25:00|87.7|87.2|87.54|87.04|87.77|87.27|87.46|86.96|144
1709929800000|2024-03-08 20:30:00|87.55|87.05|88.18|87.68|88.18|87.68|87.54|87.04|171
1709930100000|2024-03-08 20:35:00|88.19|87.69|88.26|87.76|88.47|87.97|88.07|87.57|175
1709930400000|2024-03-08 20:40:00|88.35|87.85|88.65|88.15|88.75|88.25|88.22|87.72|447
1709930700000|2024-03-08 20:45:00|88.58|88.08|88.39|87.89|88.71|88.21|88.24|87.74|122
1709931000000|2024-03-08 20:50:00|88.29|87.79|88.28|87.78|88.48|87.98|88.24|87.74|77
1709931300000|2024-03-08 20:55:00|88.27|87.77|88.46|87.96|88.46|87.96|88.17|87.67|89
1709931600000|2024-03-08 21:00:00|88.38|87.88|88.23|87.73|88.46|87.96|88.01|87.51|118
1709931900000|2024-03-08 21:05:00|88.2|87.7|88.08|87.58|88.41|87.91|88.08|87.58|98
1709932200000|2024-03-08 21:10:00|88.09|87.59|88.05|87.55|88.27|87.77|88.03|87.53|123
1709932500000|2024-03-08 21:15:00|88.17|87.67|88|87.5|88.27|87.77|87.98|87.48|91
1709932800000|2024-03-08 21:20:00|88.09|87.59|87.81|87.31|88.12|87.62|87.75|87.25|157
1709933100000|2024-03-08 21:25:00|87.84|87.34|87.87|87.37|88.02|87.52|87.79|87.29|116
1709933400000|2024-03-08 21:30:00|87.99|87.49|87.79|87.29|88.01|87.51|87.78|87.28|55
1709933700000|2024-03-08 21:35:00|87.92|87.42|87.64|87.14|87.92|87.42|87.5|87|59
1709934000000|2024-03-08 21:40:00|87.63|87.13|87.55|87.05|87.79|87.29|87.38|86.88|62
1709934300000|2024-03-08 21:45:00|87.56|87.06|87.64|87.14|87.75|87.25|87.52|87.02|165
1709934600000|2024-03-08 21:50:00|87.65|87.15|87.21|86.71|87.66|87.16|87.18|86.68|593
1709934900000|2024-03-08 21:55:00|87.18|86.68|87.28|86.78|87.42|86.92|87.07|86.57|597
1709971200000|2024-03-09 08:00:00|89.08|88.58|89.17|88.67|89.25|88.75|89.03|88.53|213
1709971500000|2024-03-09 08:05:00|89.16|88.66|89.03|88.53|89.23|88.73|89.03|88.53|224
1709971800000|2024-03-09 08:10:00|89.04|88.54|89|88.5|89.1|88.6|88.98|88.48|244
1709972100000|2024-03-09 08:15:00|89.01|88.51|88.93|88.43|89.01|88.51|88.87|88.37|237
1709972400000|2024-03-09 08:20:00|88.91|88.41|88.87|88.37|88.95|88.45|88.8|88.3|220
1709972700000|2024-03-09 08:25:00|88.88|88.38|88.78|88.28|89.03|88.53|88.78|88.28|163
1709973000000|2024-03-09 08:30:00|88.77|88.27|88.72|88.22|88.83|88.33|88.71|88.21|189
1709973300000|2024-03-09 08:35:00|88.7|88.2|88.83|88.33|88.93|88.43|88.7|88.2|172
1709973600000|2024-03-09 08:40:00|88.82|88.32|88.74|88.24|88.83|88.33|88.67|88.17|182
1709973900000|2024-03-09 08:45:00|88.75|88.25|88.63|88.13|88.75|88.25|88.63|88.13|157
1709974200000|2024-03-09 08:50:00|88.64|88.14|88.63|88.13|88.69|88.19|88.58|88.08|117
1709974500000|2024-03-09 08:55:00|88.64|88.14|88.59|88.09|88.73|88.23|88.45|87.95|204
1709974800000|2024-03-09 09:00:00|88.6|88.1|88.72|88.22|88.82|88.32|88.57|88.07|221
1709975100000|2024-03-09 09:05:00|88.73|88.23|88.67|88.17|88.79|88.29|88.55|88.05|205
1709975400000|2024-03-09 09:10:00|88.68|88.18|88.5|88|88.68|88.18|88.5|88|200
1709975700000|2024-03-09 09:15:00|88.52|88.02|88.5|88|88.59|88.09|88.45|87.95|240
1709976000000|2024-03-09 09:20:00|88.49|87.99|88.56|88.06|88.59|88.09|88.42|87.92|229
1709976300000|2024-03-09 09:25:00|88.55|88.05|88.6|88.1|88.66|88.16|88.55|88.05|119
1709976600000|2024-03-09 09:30:00|88.61|88.11|88.51|88.01|88.66|88.16|88.49|87.99|245
1709976900000|2024-03-09 09:35:00|88.5|88|88.48|87.98|88.55|88.05|88.38|87.88|316
1709977200000|2024-03-09 09:40:00|88.49|87.99|88.55|88.05|88.56|88.06|88.37|87.87|232
1709977500000|2024-03-09 09:45:00|88.56|88.06|88.34|87.84|88.59|88.09|88.31|87.81|410
1709977800000|2024-03-09 09:50:00|88.36|87.86|88.48|87.98|88.48|87.98|88.27|87.77|298
1709978100000|2024-03-09 09:55:00|88.47|87.97|88.58|88.08|88.58|88.08|88.41|87.91|113
1709978400000|2024-03-09 10:00:00|88.59|88.09|88.46|87.96|88.61|88.11|88.43|87.93|279
1709978700000|2024-03-09 10:05:00|88.47|87.97|88.08|87.58|88.5|88|88.05|87.55|348
1709979000000|2024-03-09 10:10:00|88.09|87.59|88.04|87.54|88.14|87.64|87.93|87.43|383
1709979300000|2024-03-09 10:15:00|88.03|87.53|87.94|87.44|88.13|87.63|87.89|87.39|430
1709979600000|2024-03-09 10:20:00|87.93|87.43|87.57|87.07|87.99|87.49|87.11|86.61|690
1709979900000|2024-03-09 10:25:00|87.53|87.03|87.51|87.01|87.59|87.09|87.2|86.7|731
1709980200000|2024-03-09 10:30:00|87.52|87.02|87.56|87.06|87.73|87.23|87.36|86.86|654
1709980500000|2024-03-09 10:35:00|87.58|87.08|87.64|87.14|87.73|87.23|87.55|87.05|309
1709980800000|2024-03-09 10:40:00|87.65|87.15|87.68|87.18|87.7|87.2|87.51|87.01|300
1709981100000|2024-03-09 10:45:00|87.67|87.17|87.64|87.14|87.81|87.31|87.62|87.12|252
1709981400000|2024-03-09 10:50:00|87.65|87.15|87.75|87.25|87.75|87.25|87.56|87.06|242
1709981700000|2024-03-09 10:55:00|87.74|87.24|87.79|87.29|87.79|87.29|87.69|87.19|151
1709982000000|2024-03-09 11:00:00|87.78|87.28|88.04|87.54|88.13|87.63|87.75|87.25|219
1709982300000|2024-03-09 11:05:00|88.03|87.53|87.88|87.38|88.05|87.55|87.83|87.33|273
1709982600000|2024-03-09 11:10:00|87.89|87.39|87.77|87.27|87.92|87.42|87.75|87.25|195
1709982900000|2024-03-09 11:15:00|87.75|87.25|87.94|87.44|87.95|87.45|87.75|87.25|216
1709983200000|2024-03-09 11:20:00|87.93|87.43|88.08|87.58|88.1|87.6|87.88|87.38|197
1709983500000|2024-03-09 11:25:00|88.07|87.57|88.05|87.55|88.15|87.65|88.01|87.51|250
1709983800000|2024-03-09 11:30:00|88.06|87.56|88.18|87.68|88.25|87.75|88.04|87.54|256
1709984100000|2024-03-09 11:35:00|88.19|87.69|88.19|87.69|88.2|87.7|88.01|87.51|259
1709984400000|2024-03-09 11:40:00|88.2|87.7|88.28|87.78|88.28|87.78|88.11|87.61|285
1709984700000|2024-03-09 11:45:00|88.27|87.77|88.13|87.63|88.3|87.8|88.1|87.6|193
1709985000000|2024-03-09 11:50:00|88.14|87.64|88.13|87.63|88.21|87.71|88.1|87.6|167
1709985300000|2024-03-09 11:55:00|88.15|87.65|88.3|87.8|88.32|87.82|88.13|87.63|130
1709985600000|2024-03-09 12:00:00|88.31|87.81|88.28|87.78|88.41|87.91|88.24|87.74|327
1709985900000|2024-03-09 12:05:00|88.27|87.77|88.28|87.78|88.36|87.86|88.14|87.64|324
1709986200000|2024-03-09 12:10:00|88.26|87.76|88.31|87.81|88.34|87.84|88.06|87.56|383
1709986500000|2024-03-09 12:15:00|88.3|87.8|88.24|87.74|88.45|87.95|88.13|87.63|498
1709986800000|2024-03-09 12:20:00|88.25|87.75|88.41|87.91|88.41|87.91|88.2|87.7|305
1709987100000|2024-03-09 12:25:00|88.4|87.9|88.2|87.7|88.41|87.91|88.14|87.64|418
1709987400000|2024-03-09 12:30:00|88.19|87.69|88.5|88|88.52|88.02|88.15|87.65|335
1709987700000|2024-03-09 12:35:00|88.51|88.01|88.67|88.17|88.69|88.19|88.39|87.89|301
1709988000000|2024-03-09 12:40:00|88.68|88.18|88.54|88.04|88.76|88.26|88.49|87.99|223
1709988300000|2024-03-09 12:45:00|88.52|88.02|88.54|88.04|88.63|88.13|88.49|87.99|287
1709988600000|2024-03-09 12:50:00|88.53|88.03|88.42|87.92|88.56|88.06|88.4|87.9|215
1709988900000|2024-03-09 12:55:00|88.43|87.93|88.62|88.12|88.7|88.2|88.43|87.93|277
1709989200000|2024-03-09 13:00:00|88.61|88.11|88.61|88.11|88.7|88.2|88.49|87.99|300
1709989500000|2024-03-09 13:05:00|88.62|88.12|88.51|88.01|88.62|88.12|88.42|87.92|198
1709989800000|2024-03-09 13:10:00|88.5|88|88.61|88.11|88.68|88.18|88.46|87.96|221
1709990100000|2024-03-09 13:15:00|88.62|88.12|88.37|87.87|88.77|88.27|88.33|87.83|252
1709990400000|2024-03-09 13:20:00|88.34|87.84|88.35|87.85|88.39|87.89|88.27|87.77|179
1709990700000|2024-03-09 13:25:00|88.32|87.82|88.5|88|88.5|88|88.28|87.78|173
1709991000000|2024-03-09 13:30:00|88.51|88.01|88.76|88.26|88.79|88.29|88.45|87.95|156
1709991300000|2024-03-09 13:35:00|88.78|88.28|88.75|88.25|88.79|88.29|88.67|88.17|231
1709991600000|2024-03-09 13:40:00|88.76|88.26|88.76|88.26|88.81|88.31|88.7|88.2|225
1709991900000|2024-03-09 13:45:00|88.75|88.25|88.69|88.19|88.81|88.31|88.67|88.17|103
1709992200000|2024-03-09 13:50:00|88.71|88.21|88.59|88.09|88.72|88.22|88.57|88.07|266
1709992500000|2024-03-09 13:55:00|88.61|88.11|88.58|88.08|88.63|88.13|88.53|88.03|243
1709992800000|2024-03-09 14:00:00|88.57|88.07|88.44|87.94|88.66|88.16|88.42|87.92|296
1709993100000|2024-03-09 14:05:00|88.43|87.93|88.62|88.12|88.63|88.13|88.42|87.92|168
1709993400000|2024-03-09 14:10:00|88.61|88.11|88.87|88.37|88.88|88.38|88.61|88.11|187
1709993700000|2024-03-09 14:15:00|88.86|88.36|88.81|88.31|88.93|88.43|88.66|88.16|325
1709994000000|2024-03-09 14:20:00|88.82|88.32|88.96|88.46|88.96|88.46|88.72|88.22|282
1709994300000|2024-03-09 14:25:00|88.95|88.45|88.71|88.21|88.95|88.45|88.68|88.18|213
1709994600000|2024-03-09 14:30:00|88.73|88.23|88.78|88.28|88.94|88.44|88.59|88.09|340
1709994900000|2024-03-09 14:35:00|88.77|88.27|88.97|88.47|88.97|88.47|88.68|88.18|215
1709995200000|2024-03-09 14:40:00|88.96|88.46|88.77|88.27|88.97|88.47|88.72|88.22|227
1709995500000|2024-03-09 14:45:00|88.78|88.28|88.63|88.13|88.85|88.35|88.46|87.96|535
1709995800000|2024-03-09 14:50:00|88.65|88.15|88.43|87.93|88.69|88.19|88.32|87.82|457
1709996100000|2024-03-09 14:55:00|88.41|87.91|88.49|87.99|88.63|88.13|88.39|87.89|422
1709996400000|2024-03-09 15:00:00|88.48|87.98|88.72|88.22|88.75|88.25|88.44|87.94|330
1709996700000|2024-03-09 15:05:00|88.73|88.23|88.78|88.28|88.78|88.28|88.56|88.06|294
1709997000000|2024-03-09 15:10:00|88.77|88.27|88.75|88.25|88.79|88.29|88.63|88.13|223
1709997300000|2024-03-09 15:15:00|88.73|88.23|89.35|88.85|89.43|88.93|88.73|88.23|362
1709997600000|2024-03-09 15:20:00|89.37|88.87|89.51|89.01|89.74|89.24|89.27|88.77|332
1709997900000|2024-03-09 15:25:00|89.5|89|89.53|89.03|89.62|89.12|89.34|88.84|322
1709998200000|2024-03-09 15:30:00|89.52|89.02|89.87|89.37|90.24|89.74|89.48|88.98|476
1709998500000|2024-03-09 15:35:00|89.9|89.4|90.19|89.69|90.31|89.81|89.83|89.33|450
1709998800000|2024-03-09 15:40:00|90.2|89.7|90.28|89.78|90.31|89.81|90.02|89.52|474
1709999100000|2024-03-09 15:45:00|90.27|89.77|90.35|89.85|90.35|89.85|90.11|89.61|407
1709999400000|2024-03-09 15:50:00|90.36|89.86|89.8|89.3|90.37|89.87|89.8|89.3|425
1709999700000|2024-03-09 15:55:00|89.79|89.29|89.82|89.32|89.91|89.41|89.69|89.19|447
1710000000000|2024-03-09 16:00:00|89.84|89.34|89.57|89.07|89.88|89.38|89.39|88.89|577
1710000300000|2024-03-09 16:05:00|89.59|89.09|89.46|88.96|89.64|89.14|89.33|88.83|578
1710000600000|2024-03-09 16:10:00|89.45|88.95|89.58|89.08|89.66|89.16|89.33|88.83|433
1710000900000|2024-03-09 16:15:00|89.59|89.09|89.51|89.01|89.66|89.16|89.4|88.9|535
1710001200000|2024-03-09 16:20:00|89.5|89|89.3|88.8|89.53|89.03|89.29|88.79|451
1710001500000|2024-03-09 16:25:00|89.29|88.79|89.17|88.67|89.3|88.8|89.07|88.57|504
1710001800000|2024-03-09 16:30:00|89.16|88.66|89.31|88.81|89.5|89|89.06|88.56|593
1710002100000|2024-03-09 16:35:00|89.3|88.8|89.25|88.75|89.42|88.92|89.02|88.52|664
1710002400000|2024-03-09 16:40:00|89.26|88.76|89.36|88.86|89.39|88.89|88.97|88.47|564
1710002700000|2024-03-09 16:45:00|89.38|88.88|89.63|89.13|89.73|89.23|89.3|88.8|629
1710003000000|2024-03-09 16:50:00|89.65|89.15|89.83|89.33|89.83|89.33|89.58|89.08|357
1710003300000|2024-03-09 16:55:00|89.85|89.35|90.15|89.65|90.28|89.78|89.84|89.34|451
1710003600000|2024-03-09 17:00:00|90.14|89.64|90.04|89.54|90.23|89.73|89.85|89.35|673
1710003900000|2024-03-09 17:05:00|90.03|89.53|90.23|89.73|90.5|90|89.98|89.48|574
1710004200000|2024-03-09 17:10:00|90.24|89.74|90.3|89.8|90.3|89.8|89.74|89.24|811
1710004500000|2024-03-09 17:15:00|90.29|89.79|90.65|90.15|91.07|90.57|90.09|89.59|784
1710004800000|2024-03-09 17:20:00|90.64|90.14|90.38|89.88|90.91|90.41|90.33|89.83|737
1710005100000|2024-03-09 17:25:00|90.37|89.87|90.2|89.7|90.68|90.18|90.16|89.66|640
1710005400000|2024-03-09 17:30:00|90.19|89.69|90.15|89.65|90.39|89.89|90.12|89.62|663
1710005700000|2024-03-09 17:35:00|90.16|89.66|89.97|89.47|90.21|89.71|89.95|89.45|369
1710006000000|2024-03-09 17:40:00|89.98|89.48|89.88|89.38|90.08|89.58|89.79|89.29|376
1710006300000|2024-03-09 17:45:00|89.87|89.37|89.79|89.29|89.96|89.46|89.73|89.23|387
1710006600000|2024-03-09 17:50:00|89.8|89.3|89.59|89.09|89.85|89.35|89.56|89.06|520
1710006900000|2024-03-09 17:55:00|89.63|89.13|89.56|89.06|89.69|89.19|89.44|88.94|385
1710007200000|2024-03-09 18:00:00|89.57|89.07|89.37|88.87|89.68|89.18|89.31|88.81|478
1710007500000|2024-03-09 18:05:00|89.34|88.84|89.5|89|89.52|89.02|89.24|88.74|422
1710007800000|2024-03-09 18:10:00|89.49|88.99|89.73|89.23|89.79|89.29|89.49|88.99|358
1710008100000|2024-03-09 18:15:00|89.71|89.21|89.62|89.12|89.71|89.21|89.52|89.02|252
1710008400000|2024-03-09 18:20:00|89.67|89.17|89.74|89.24|89.75|89.25|89.49|88.99|236
1710008700000|2024-03-09 18:25:00|89.72|89.22|89.87|89.37|89.93|89.43|89.72|89.22|157
1710009000000|2024-03-09 18:30:00|89.86|89.36|89.85|89.35|90.01|89.51|89.81|89.31|139
1710009300000|2024-03-09 18:35:00|89.81|89.31|89.74|89.24|89.81|89.31|89.46|88.96|322
1710009600000|2024-03-09 18:40:00|89.73|89.23|89.63|89.13|89.88|89.38|89.62|89.12|363
1710009900000|2024-03-09 18:45:00|89.62|89.12|89.39|88.89|89.68|89.18|89.32|88.82|342
1710010200000|2024-03-09 18:50:00|89.4|88.9|89.35|88.85|89.52|89.02|89.32|88.82|349
1710010500000|2024-03-09 18:55:00|89.36|88.86|89.35|88.85|89.48|88.98|89.32|88.82|317
1710010800000|2024-03-09 19:00:00|89.34|88.84|89.28|88.78|89.46|88.96|89.27|88.77|263
1710011100000|2024-03-09 19:05:00|89.27|88.77|89.07|88.57|89.3|88.8|89.06|88.56|210
1710011400000|2024-03-09 19:10:00|89.08|88.58|89.12|88.62|89.23|88.73|89.04|88.54|275
1710011700000|2024-03-09 19:15:00|89.11|88.61|89|88.5|89.14|88.64|88.81|88.31|241
1710012000000|2024-03-09 19:20:00|88.98|88.48|88.84|88.34|89.09|88.59|88.82|88.32|280
1710012300000|2024-03-09 19:25:00|88.83|88.33|89.11|88.61|89.14|88.64|88.82|88.32|202
1710012600000|2024-03-09 19:30:00|89.12|88.62|89.18|88.68|89.22|88.72|89.05|88.55|211
1710012900000|2024-03-09 19:35:00|89.17|88.67|89.23|88.73|89.27|88.77|89.08|88.58|164
1710013200000|2024-03-09 19:40:00|89.22|88.72|89.09|88.59|89.24|88.74|89.08|88.58|108
1710013500000|2024-03-09 19:45:00|89.1|88.6|88.93|88.43|89.29|88.79|88.91|88.41|333
1710013800000|2024-03-09 19:50:00|88.92|88.42|89.08|88.58|89.09|88.59|88.8|88.3|313
1710014100000|2024-03-09 19:55:00|89.07|88.57|88.94|88.44|89.15|88.65|88.87|88.37|308
1710014400000|2024-03-09 20:00:00|88.92|88.42|89.31|88.81|89.35|88.85|88.92|88.42|456
1710014700000|2024-03-09 20:05:00|89.3|88.8|89.24|88.74|89.36|88.86|89.19|88.69|299
1710015000000|2024-03-09 20:10:00|89.22|88.72|89.21|88.71|89.38|88.88|89.11|88.61|267
1710015300000|2024-03-09 20:15:00|89.2|88.7|89.02|88.52|89.25|88.75|88.93|88.43|359
1710015600000|2024-03-09 20:20:00|89.03|88.53|89.09|88.59|89.19|88.69|88.82|88.32|456
1710015900000|2024-03-09 20:25:00|89.1|88.6|89.26|88.76|89.4|88.9|89.08|88.58|265
1710016200000|2024-03-09 20:30:00|89.27|88.77|89.26|88.76|89.4|88.9|89.16|88.66|285
1710016500000|2024-03-09 20:35:00|89.25|88.75|89.37|88.87|89.39|88.89|89.22|88.72|180
1710016800000|2024-03-09 20:40:00|89.38|88.88|89.33|88.83|89.38|88.88|89.18|88.68|241
1710017100000|2024-03-09 20:45:00|89.32|88.82|89.39|88.89|89.42|88.92|89.26|88.76|175
1710017400000|2024-03-09 20:50:00|89.38|88.88|89.38|88.88|89.44|88.94|89.25|88.75|185
1710017700000|2024-03-09 20:55:00|89.35|88.85|89.37|88.87|89.41|88.91|89.28|88.78|121
1710018000000|2024-03-09 21:00:00|89.35|88.85|89.34|88.84|89.37|88.87|89.12|88.62|433
1710018300000|2024-03-09 21:05:00|89.36|88.86|89.43|88.93|89.43|88.93|89.25|88.75|241
1710018600000|2024-03-09 21:10:00|89.42|88.92|89.72|89.22|89.88|89.38|89.42|88.92|472
1710018900000|2024-03-09 21:15:00|89.73|89.23|89.37|88.87|89.74|89.24|89.37|88.87|362
1710019200000|2024-03-09 21:20:00|89.38|88.88|89.47|88.97|89.6|89.1|89.31|88.81|255
1710019500000|2024-03-09 21:25:00|89.48|88.98|89.71|89.21|89.74|89.24|89.46|88.96|340
1710019800000|2024-03-09 21:30:00|89.72|89.22|89.8|89.3|89.83|89.33|89.66|89.16|210
1710020100000|2024-03-09 21:35:00|89.81|89.31|89.67|89.17|89.81|89.31|89.59|89.09|283
1710020400000|2024-03-09 21:40:00|89.66|89.16|89.64|89.14|89.78|89.28|89.63|89.13|260
1710020700000|2024-03-09 21:45:00|89.65|89.15|89.72|89.22|89.77|89.27|89.48|88.98|218
1710021000000|2024-03-09 21:50:00|89.73|89.23|89.76|89.26|89.78|89.28|89.67|89.17|209
1710021300000|2024-03-09 21:55:00|89.77|89.27|89.76|89.26|89.84|89.34|89.73|89.23|180
1710021600000|2024-03-09 22:00:00|89.75|89.25|89.85|89.35|89.86|89.36|89.64|89.14|144
1710021900000|2024-03-09 22:05:00|89.84|89.34|89.93|89.43|89.97|89.47|89.83|89.33|146
1710022200000|2024-03-09 22:10:00|89.91|89.41|89.96|89.46|89.96|89.46|89.81|89.31|156
1710022500000|2024-03-09 22:15:00|89.97|89.47|89.96|89.46|90.01|89.51|89.91|89.41|86
1710022800000|2024-03-09 22:20:00|89.95|89.45|89.98|89.48|90.01|89.51|89.93|89.43|103
1710023100000|2024-03-09 22:25:00|90|89.5|90.19|89.69|90.27|89.77|89.97|89.47|94
1710023400000|2024-03-09 22:30:00|90.2|89.7|90.09|89.59|90.2|89.7|90.04|89.54|129
1710023700000|2024-03-09 22:35:00|90.08|89.58|90.47|89.97|90.51|90.01|90.06|89.56|104
1710024000000|2024-03-09 22:40:00|90.46|89.96|90.63|90.13|90.64|90.14|90.44|89.94|141
1710024300000|2024-03-09 22:45:00|90.62|90.12|90.67|90.17|90.68|90.18|90.44|89.94|156
1710024600000|2024-03-09 22:50:00|90.66|90.16|90.84|90.34|90.87|90.37|90.65|90.15|115
1710024900000|2024-03-09 22:55:00|90.86|90.36|90.6|90.1|91.01|90.51|90.56|90.06|290
1710025200000|2024-03-09 23:00:00|90.61|90.11|91.1|90.6|91.11|90.61|90.52|90.02|261
1710025500000|2024-03-09 23:05:00|91.11|90.61|91.22|90.72|91.22|90.72|91.05|90.55|279
1710025800000|2024-03-09 23:10:00|91.23|90.73|91.03|90.53|91.24|90.74|91.01|90.51|303
1710026100000|2024-03-09 23:15:00|91.02|90.52|91.14|90.64|91.24|90.74|90.85|90.35|357
1710026400000|2024-03-09 23:20:00|91.17|90.67|90.91|90.41|91.24|90.74|90.88|90.38|365
1710026700000|2024-03-09 23:25:00|90.92|90.42|90.86|90.36|90.96|90.46|90.66|90.16|293
1710027000000|2024-03-09 23:30:00|90.88|90.38|91.16|90.66|91.24|90.74|90.86|90.36|405
1710027300000|2024-03-09 23:35:00|91.14|90.64|91.24|90.74|91.26|90.76|91.09|90.59|267
1710027600000|2024-03-09 23:40:00|91.22|90.72|90.93|90.43|91.24|90.74|90.92|90.42|434
1710027900000|2024-03-09 23:45:00|90.95|90.45|91.19|90.69|91.19|90.69|90.89|90.39|260
1710028200000|2024-03-09 23:50:00|91.18|90.68|91.06|90.56|91.3|90.8|91.05|90.55|327
1710028500000|2024-03-09 23:55:00|91.05|90.55|91.06|90.56|91.15|90.65|90.88|90.38|278
1710028800000|2024-03-10 00:00:00|91.03|90.53|90.99|90.49|91.16|90.66|90.92|90.42|519
1710029100000|2024-03-10 00:05:00|91|90.5|90.77|90.27|91.02|90.52|90.75|90.25|509
1710029400000|2024-03-10 00:10:00|90.76|90.26|90.76|90.26|90.81|90.31|90.63|90.13|493
1710029700000|2024-03-10 00:15:00|90.75|90.25|90.85|90.35|90.87|90.37|90.64|90.14|471
1710030000000|2024-03-10 00:20:00|90.84|90.34|90.73|90.23|90.91|90.41|90.64|90.14|507
1710030300000|2024-03-10 00:25:00|90.72|90.22|90.5|90|90.72|90.22|90.5|90|326
1710030600000|2024-03-10 00:30:00|90.51|90.01|90.18|89.68|90.53|90.03|90.06|89.56|424
1710030900000|2024-03-10 00:35:00|90.2|89.7|90.31|89.81|90.45|89.95|90.04|89.54|414
1710031200000|2024-03-10 00:40:00|90.29|89.79|89.82|89.32|90.31|89.81|89.72|89.22|493
1710031500000|2024-03-10 00:45:00|89.83|89.33|90.02|89.52|90.09|89.59|89.76|89.26|529
1710031800000|2024-03-10 00:50:00|90.05|89.55|90.1|89.6|90.16|89.66|89.83|89.33|433
1710032100000|2024-03-10 00:55:00|90.09|89.59|90.06|89.56|90.19|89.69|90|89.5|466
1710032400000|2024-03-10 01:00:00|90.07|89.57|90.11|89.61|90.3|89.8|90|89.5|532
1710032700000|2024-03-10 01:05:00|90.12|89.62|90.23|89.73|90.24|89.74|89.91|89.41|584
1710033000000|2024-03-10 01:10:00|90.22|89.72|90.31|89.81|90.49|89.99|90.12|89.62|599
1710033300000|2024-03-10 01:15:00|90.32|89.82|90.51|90.01|90.52|90.02|90.12|89.62|675
1710033600000|2024-03-10 01:20:00|90.52|90.02|90.71|90.21|90.75|90.25|90.35|89.85|679
1710033900000|2024-03-10 01:25:00|90.7|90.2|90.18|89.68|90.8|90.3|90.11|89.61|744
1710034200000|2024-03-10 01:30:00|90.22|89.72|90.11|89.61|90.32|89.82|90.04|89.54|752
1710034500000|2024-03-10 01:35:00|90.13|89.63|90.14|89.64|90.38|89.88|90.11|89.61|601
1710034800000|2024-03-10 01:40:00|90.15|89.65|90.03|89.53|90.15|89.65|89.83|89.33|567
1710035100000|2024-03-10 01:45:00|90.02|89.52|90.56|90.06|90.56|90.06|89.9|89.4|685
1710035400000|2024-03-10 01:50:00|90.58|90.08|90.44|89.94|90.78|90.28|90.38|89.88|432
1710035700000|2024-03-10 01:55:00|90.46|89.96|90.39|89.89|90.61|90.11|90.29|89.79|406
1710036000000|2024-03-10 02:00:00|90.4|89.9|90.3|89.8|90.52|90.02|90.23|89.73|522
1710036300000|2024-03-10 02:05:00|90.27|89.77|89.94|89.44|90.32|89.82|89.94|89.44|247
1710036600000|2024-03-10 02:10:00|89.95|89.45|90.02|89.52|90.16|89.66|89.87|89.37|365
1710036900000|2024-03-10 02:15:00|90.03|89.53|90.14|89.64|90.22|89.72|89.96|89.46|369
1710037200000|2024-03-10 02:20:00|90.15|89.65|89.95|89.45|90.15|89.65|89.85|89.35|496
1710037500000|2024-03-10 02:25:00|89.94|89.44|89.94|89.44|90.08|89.58|89.84|89.34|307
1710037800000|2024-03-10 02:30:00|89.95|89.45|89.82|89.32|90|89.5|89.82|89.32|248
1710038100000|2024-03-10 02:35:00|89.83|89.33|89.64|89.14|89.9|89.4|89.57|89.07|294
1710038400000|2024-03-10 02:40:00|89.63|89.13|89.82|89.32|89.87|89.37|89.63|89.13|201
1710038700000|2024-03-10 02:45:00|89.84|89.34|89.65|89.15|89.85|89.35|89.61|89.11|204
1710039000000|2024-03-10 02:50:00|89.67|89.17|89.73|89.23|89.79|89.29|89.64|89.14|223
1710039300000|2024-03-10 02:55:00|89.74|89.24|89.68|89.18|89.76|89.26|89.64|89.14|221
1710039600000|2024-03-10 03:00:00|89.67|89.17|89.51|89.01|89.74|89.24|89.5|89|443
1710039900000|2024-03-10 03:05:00|89.53|89.03|89.79|89.29|89.83|89.33|89.42|88.92|440
1710040200000|2024-03-10 03:10:00|89.77|89.27|89.95|89.45|90.02|89.52|89.65|89.15|457
1710040500000|2024-03-10 03:15:00|89.94|89.44|89.88|89.38|90|89.5|89.71|89.21|391
1710040800000|2024-03-10 03:20:00|89.87|89.37|89.85|89.35|89.97|89.47|89.79|89.29|384
1710041100000|2024-03-10 03:25:00|89.87|89.37|89.67|89.17|89.9|89.4|89.64|89.14|310
1710041400000|2024-03-10 03:30:00|89.7|89.2|89.67|89.17|89.8|89.3|89.66|89.16|255
1710041700000|2024-03-10 03:35:00|89.68|89.18|89.62|89.12|89.72|89.22|89.5|89|425
1710042000000|2024-03-10 03:40:00|89.63|89.13|89.59|89.09|89.78|89.28|89.59|89.09|294
1710042300000|2024-03-10 03:45:00|89.6|89.1|89.58|89.08|89.65|89.15|89.53|89.03|263
1710042600000|2024-03-10 03:50:00|89.57|89.07|89.53|89.03|89.64|89.14|89.5|89|241
1710042900000|2024-03-10 03:55:00|89.52|89.02|89.48|88.98|89.64|89.14|89.45|88.95|294
1710043200000|2024-03-10 04:00:00|89.51|89.01|89.47|88.97|89.59|89.09|89.33|88.83|391
1710043500000|2024-03-10 04:05:00|89.49|88.99|89.58|89.08|89.69|89.19|89.45|88.95|281
1710043800000|2024-03-10 04:10:00|89.59|89.09|89.78|89.28|89.88|89.38|89.59|89.09|640
1710044100000|2024-03-10 04:15:00|89.79|89.29|89.9|89.4|89.99|89.49|89.76|89.26|516
1710044400000|2024-03-10 04:20:00|89.91|89.41|89.79|89.29|89.95|89.45|89.76|89.26|528
1710044700000|2024-03-10 04:25:00|89.8|89.3|89.72|89.22|89.85|89.35|89.67|89.17|411
1710045000000|2024-03-10 04:30:00|89.71|89.21|89.88|89.38|89.89|89.39|89.65|89.15|353
1710045300000|2024-03-10 04:35:00|89.87|89.37|89.72|89.22|89.92|89.42|89.72|89.22|326
1710045600000|2024-03-10 04:40:00|89.73|89.23|89.6|89.1|89.77|89.27|89.59|89.09|341
1710045900000|2024-03-10 04:45:00|89.59|89.09|89.75|89.25|89.76|89.26|89.52|89.02|287
1710046200000|2024-03-10 04:50:00|89.73|89.23|89.73|89.23|89.83|89.33|89.66|89.16|299
1710046500000|2024-03-10 04:55:00|89.72|89.22|89.38|88.88|89.73|89.23|89.36|88.86|275
1710046800000|2024-03-10 05:00:00|89.37|88.87|89.36|88.86|89.5|89|89.35|88.85|335
1710047100000|2024-03-10 05:05:00|89.37|88.87|89.37|88.87|89.43|88.93|89.33|88.83|185
1710047400000|2024-03-10 05:10:00|89.38|88.88|89.37|88.87|89.39|88.89|89.34|88.84|133
1710047700000|2024-03-10 05:15:00|89.36|88.86|89.3|88.8|89.38|88.88|89.26|88.76|121
1710048000000|2024-03-10 05:20:00|89.29|88.79|89.29|88.79|89.35|88.85|89.26|88.76|127
1710048300000|2024-03-10 05:25:00|89.28|88.78|89.31|88.81|89.32|88.82|89.25|88.75|126
1710048600000|2024-03-10 05:30:00|89.3|88.8|89.3|88.8|89.31|88.81|89.27|88.77|84
1710048900000|2024-03-10 05:35:00|89.31|88.81|89.13|88.63|89.31|88.81|89.07|88.57|150
1710049200000|2024-03-10 05:40:00|89.11|88.61|89.12|88.62|89.18|88.68|89.07|88.57|302
1710049500000|2024-03-10 05:45:00|89.1|88.6|89.09|88.59|89.12|88.62|89.05|88.55|175
1710049800000|2024-03-10 05:50:00|89.07|88.57|88.93|88.43|89.1|88.6|88.92|88.42|206
1710050100000|2024-03-10 05:55:00|88.94|88.44|89.03|88.53|89.07|88.57|88.93|88.43|269
1710050400000|2024-03-10 06:00:00|89.02|88.52|89.09|88.59|89.1|88.6|88.91|88.41|237
1710050700000|2024-03-10 06:05:00|89.08|88.58|89.23|88.73|89.25|88.75|88.95|88.45|213
1710051000000|2024-03-10 06:10:00|89.24|88.74|89.02|88.52|89.24|88.74|88.97|88.47|258
1710051300000|2024-03-10 06:15:00|89|88.5|88.93|88.43|89.04|88.54|88.87|88.37|210
1710051600000|2024-03-10 06:20:00|88.94|88.44|88.91|88.41|88.96|88.46|88.85|88.35|282
1710051900000|2024-03-10 06:25:00|88.92|88.42|88.95|88.45|89.04|88.54|88.91|88.41|125
1710052200000|2024-03-10 06:30:00|88.96|88.46|89.15|88.65|89.18|88.68|88.76|88.26|469
1710052500000|2024-03-10 06:35:00|89.16|88.66|89.19|88.69|89.44|88.94|89.13|88.63|348
1710052800000|2024-03-10 06:40:00|89.2|88.7|89.29|88.79|89.34|88.84|89.15|88.65|296
1710053100000|2024-03-10 06:45:00|89.28|88.78|89.38|88.88|89.44|88.94|89.25|88.75|230
1710053400000|2024-03-10 06:50:00|89.37|88.87|89.31|88.81|89.43|88.93|89.27|88.77|375
1710053700000|2024-03-10 06:55:00|89.32|88.82|89.37|88.87|89.37|88.87|89.16|88.66|256
1710054000000|2024-03-10 07:00:00|89.36|88.86|89.31|88.81|89.4|88.9|89.31|88.81|241
1710054300000|2024-03-10 07:05:00|89.32|88.82|89.41|88.91|89.41|88.91|89.27|88.77|188
1710054600000|2024-03-10 07:10:00|89.42|88.92|89.26|88.76|89.42|88.92|89.21|88.71|237
1710054900000|2024-03-10 07:15:00|89.25|88.75|89.24|88.74|89.31|88.81|89.17|88.67|243
1710055200000|2024-03-10 07:20:00|89.25|88.75|89.18|88.68|89.27|88.77|89.18|88.68|155
1710055500000|2024-03-10 07:25:00|89.19|88.69|89.2|88.7|89.24|88.74|89.15|88.65|150
1710055800000|2024-03-10 07:30:00|89.21|88.71|89.27|88.77|89.29|88.79|89.1|88.6|238
1710056100000|2024-03-10 07:35:00|89.28|88.78|89.24|88.74|89.33|88.83|89.2|88.7|275
1710056400000|2024-03-10 07:40:00|89.23|88.73|89.34|88.84|89.36|88.86|89.15|88.65|228
1710056700000|2024-03-10 07:45:00|89.35|88.85|89.33|88.83|89.37|88.87|89.26|88.76|202
1710057000000|2024-03-10 07:50:00|89.32|88.82|89.38|88.88|89.39|88.89|89.3|88.8|164
1710057300000|2024-03-10 07:55:00|89.37|88.87|89.42|88.92|89.48|88.98|89.36|88.86|130
1710057600000|2024-03-10 08:00:00|89.41|88.91|89.39|88.89|89.48|88.98|89.36|88.86|157
1710057900000|2024-03-10 08:05:00|89.4|88.9|89.35|88.85|89.44|88.94|89.26|88.76|310
1710058200000|2024-03-10 08:10:00|89.36|88.86|89.33|88.83|89.48|88.98|89.29|88.79|299
1710058500000|2024-03-10 08:15:00|89.32|88.82|89.2|88.7|89.37|88.87|89.15|88.65|214
1710058800000|2024-03-10 08:20:00|89.21|88.71|89.27|88.77|89.33|88.83|89.16|88.66|216
1710059100000|2024-03-10 08:25:00|89.26|88.76|89.32|88.82|89.32|88.82|89.21|88.71|143
1710059400000|2024-03-10 08:30:00|89.31|88.81|89.31|88.81|89.41|88.91|89.26|88.76|203
1710059700000|2024-03-10 08:35:00|89.3|88.8|89.37|88.87|89.45|88.95|89.28|88.78|267
1710060000000|2024-03-10 08:40:00|89.38|88.88|89.66|89.16|89.72|89.22|89.32|88.82|248
1710060300000|2024-03-10 08:45:00|89.65|89.15|89.45|88.95|89.65|89.15|89.37|88.87|301
1710060600000|2024-03-10 08:50:00|89.46|88.96|89.48|88.98|89.56|89.06|89.43|88.93|265
1710060900000|2024-03-10 08:55:00|89.47|88.97|89.36|88.86|89.56|89.06|89.32|88.82|401
1710061200000|2024-03-10 09:00:00|89.35|88.85|89.27|88.77|89.38|88.88|89.25|88.75|218
1710061500000|2024-03-10 09:05:00|89.25|88.75|89.11|88.61|89.29|88.79|89.03|88.53|307
1710061800000|2024-03-10 09:10:00|89.1|88.6|89.17|88.67|89.24|88.74|89.07|88.57|217
1710062100000|2024-03-10 09:15:00|89.18|88.68|88.9|88.4|89.19|88.69|88.62|88.12|499
1710062400000|2024-03-10 09:20:00|88.88|88.38|88.76|88.26|88.95|88.45|88.42|87.92|722
1710062700000|2024-03-10 09:25:00|88.78|88.28|88.71|88.21|88.84|88.34|88.6|88.1|532
1710063000000|2024-03-10 09:30:00|88.72|88.22|88.42|87.92|88.77|88.27|88.03|87.53|732
1710063300000|2024-03-10 09:35:00|88.37|87.87|88.52|88.02|88.59|88.09|88.37|87.87|579
1710063600000|2024-03-10 09:40:00|88.51|88.01|88.73|88.23|88.75|88.25|88.4|87.9|567
1710063900000|2024-03-10 09:45:00|88.72|88.22|88.67|88.17|88.84|88.34|88.5|88|567
1710064200000|2024-03-10 09:50:00|88.68|88.18|88.61|88.11|88.84|88.34|88.53|88.03|679
1710064500000|2024-03-10 09:55:00|88.64|88.14|88.51|88.01|88.69|88.19|88.36|87.86|654
1710064800000|2024-03-10 10:00:00|88.5|88|88.73|88.23|88.78|88.28|88.39|87.89|609
1710065100000|2024-03-10 10:05:00|88.72|88.22|88.79|88.29|88.84|88.34|88.55|88.05|446
1710065400000|2024-03-10 10:10:00|88.8|88.3|89.01|88.51|89.19|88.69|88.77|88.27|193
1710065700000|2024-03-10 10:15:00|89.02|88.52|88.95|88.45|89.02|88.52|88.85|88.35|286
1710066000000|2024-03-10 10:20:00|88.97|88.47|88.95|88.45|88.97|88.47|88.79|88.29|275
1710066300000|2024-03-10 10:25:00|88.96|88.46|88.79|88.29|89|88.5|88.77|88.27|359
1710066600000|2024-03-10 10:30:00|88.78|88.28|88.94|88.44|89|88.5|88.69|88.19|354
1710066900000|2024-03-10 10:35:00|88.95|88.45|88.87|88.37|88.98|88.48|88.83|88.33|306
1710067200000|2024-03-10 10:40:00|88.88|88.38|88.83|88.33|88.91|88.41|88.75|88.25|373
1710067500000|2024-03-10 10:45:00|88.81|88.31|88.66|88.16|88.85|88.35|88.65|88.15|430
1710067800000|2024-03-10 10:50:00|88.67|88.17|88.81|88.31|88.83|88.33|88.62|88.12|278
1710068100000|2024-03-10 10:55:00|88.79|88.29|88.85|88.35|88.89|88.39|88.74|88.24|150
1710068400000|2024-03-10 11:00:00|88.83|88.33|88.93|88.43|88.93|88.43|88.76|88.26|200
1710068700000|2024-03-10 11:05:00|88.94|88.44|88.92|88.42|89.04|88.54|88.9|88.4|132
1710069000000|2024-03-10 11:10:00|88.91|88.41|88.99|88.49|89|88.5|88.86|88.36|144
1710069300000|2024-03-10 11:15:00|89|88.5|89|88.5|89.05|88.55|88.99|88.49|198
1710069600000|2024-03-10 11:20:00|89.02|88.52|88.95|88.45|89.04|88.54|88.77|88.27|278
1710069900000|2024-03-10 11:25:00|88.93|88.43|89.01|88.51|89.01|88.51|88.87|88.37|188
1710070200000|2024-03-10 11:30:00|89.02|88.52|88.86|88.36|89.07|88.57|88.77|88.27|294
1710070500000|2024-03-10 11:35:00|88.87|88.37|89.07|88.57|89.36|88.86|88.85|88.35|409
1710070800000|2024-03-10 11:40:00|89.08|88.58|89.07|88.57|89.21|88.71|88.95|88.45|434
1710071100000|2024-03-10 11:45:00|89.06|88.56|88.95|88.45|89.19|88.69|88.85|88.35|519
1710071400000|2024-03-10 11:50:00|88.96|88.46|88.91|88.41|89.01|88.51|88.77|88.27|406
1710071700000|2024-03-10 11:55:00|88.92|88.42|88.83|88.33|88.94|88.44|88.79|88.29|291
1710072000000|2024-03-10 12:00:00|88.85|88.35|88.99|88.49|89.01|88.51|88.82|88.32|398
1710072300000|2024-03-10 12:05:00|89|88.5|88.93|88.43|89.02|88.52|88.86|88.36|228
1710072600000|2024-03-10 12:10:00|88.92|88.42|88.91|88.41|89.07|88.57|88.88|88.38|299
1710072900000|2024-03-10 12:15:00|88.94|88.44|88.92|88.42|88.99|88.49|88.85|88.35|390
1710073200000|2024-03-10 12:20:00|88.93|88.43|88.95|88.45|89|88.5|88.91|88.41|323
1710073500000|2024-03-10 12:25:00|88.96|88.46|88.63|88.13|88.97|88.47|88.56|88.06|403
1710073800000|2024-03-10 12:30:00|88.62|88.12|88.28|87.78|88.65|88.15|88.26|87.76|583
1710074100000|2024-03-10 12:35:00|88.29|87.79|88.09|87.59|88.33|87.83|87.71|87.21|803
1710074400000|2024-03-10 12:40:00|88.08|87.58|88.25|87.75|88.34|87.84|88.03|87.53|576
1710074700000|2024-03-10 12:45:00|88.26|87.76|88.2|87.7|88.38|87.88|88.16|87.66|500
1710075000000|2024-03-10 12:50:00|88.22|87.72|88.27|87.77|88.34|87.84|88.15|87.65|405
1710075300000|2024-03-10 12:55:00|88.28|87.78|88.45|87.95|88.57|88.07|88.25|87.75|449
1710075600000|2024-03-10 13:00:00|88.46|87.96|88.41|87.91|88.54|88.04|88.38|87.88|480
1710075900000|2024-03-10 13:05:00|88.4|87.9|88.3|87.8|88.41|87.91|88.27|87.77|370
1710076200000|2024-03-10 13:10:00|88.32|87.82|88.46|87.96|88.56|88.06|88.28|87.78|255
1710076500000|2024-03-10 13:15:00|88.47|87.97|88.48|87.98|88.57|88.07|88.4|87.9|352
1710076800000|2024-03-10 13:20:00|88.47|87.97|88.4|87.9|88.59|88.09|88.39|87.89|305
1710077100000|2024-03-10 13:25:00|88.41|87.91|88.26|87.76|88.47|87.97|88.19|87.69|385
1710077400000|2024-03-10 13:30:00|88.25|87.75|88.45|87.95|88.47|87.97|88.22|87.72|425
1710077700000|2024-03-10 13:35:00|88.46|87.96|88.44|87.94|88.57|88.07|88.36|87.86|459
1710078000000|2024-03-10 13:40:00|88.43|87.93|88.26|87.76|88.47|87.97|88.23|87.73|342
1710078300000|2024-03-10 13:45:00|88.27|87.77|88.02|87.52|88.37|87.87|88.01|87.51|488
1710078600000|2024-03-10 13:50:00|88.03|87.53|87.93|87.43|88.11|87.61|87.81|87.31|667
1710078900000|2024-03-10 13:55:00|87.94|87.44|87.74|87.24|87.97|87.47|87.32|86.82|783
1710079200000|2024-03-10 14:00:00|87.73|87.23|87.96|87.46|88.03|87.53|87.56|87.06|698
1710079500000|2024-03-10 14:05:00|87.94|87.44|87.97|87.47|88.04|87.54|87.82|87.32|671
1710079800000|2024-03-10 14:10:00|87.99|87.49|87.67|87.17|88.04|87.54|87.51|87.01|602
1710080100000|2024-03-10 14:15:00|87.68|87.18|88.03|87.53|88.05|87.55|87.61|87.11|545
1710080400000|2024-03-10 14:20:00|88.04|87.54|88.12|87.62|88.13|87.63|87.94|87.44|361
1710080700000|2024-03-10 14:25:00|88.13|87.63|88.07|87.57|88.32|87.82|88.02|87.52|454
1710081000000|2024-03-10 14:30:00|88.06|87.56|88.02|87.52|88.12|87.62|87.73|87.23|599
1710081300000|2024-03-10 14:35:00|88.05|87.55|87.53|87.03|88.11|87.61|87.51|87.01|656
1710081600000|2024-03-10 14:40:00|87.52|87.02|86.93|86.43|87.56|87.06|86.56|86.06|878
1710081900000|2024-03-10 14:45:00|86.94|86.44|87.55|87.05|87.56|87.06|86.91|86.41|672
1710082200000|2024-03-10 14:50:00|87.54|87.04|87.63|87.13|87.73|87.23|87.51|87.01|539
1710082500000|2024-03-10 14:55:00|87.64|87.14|87.78|87.28|87.84|87.34|87.61|87.11|287
1710082800000|2024-03-10 15:00:00|87.79|87.29|87.93|87.43|88.08|87.58|87.73|87.23|436
1710083100000|2024-03-10 15:05:00|87.95|87.45|87.9|87.4|88.01|87.51|87.78|87.28|429
1710083400000|2024-03-10 15:10:00|87.92|87.42|87.76|87.26|87.95|87.45|87.7|87.2|435
1710083700000|2024-03-10 15:15:00|87.78|87.28|87.91|87.41|88.08|87.58|87.62|87.12|644
1710084000000|2024-03-10 15:20:00|87.96|87.46|87.89|87.39|87.96|87.46|87.75|87.25|458
1710084300000|2024-03-10 15:25:00|87.9|87.4|88.16|87.66|88.16|87.66|87.71|87.21|438
1710084600000|2024-03-10 15:30:00|88.21|87.71|87.81|87.31|88.23|87.73|87.8|87.3|447
1710084900000|2024-03-10 15:35:00|87.82|87.32|87.98|87.48|88.05|87.55|87.73|87.23|410
1710085200000|2024-03-10 15:40:00|87.97|87.47|88.04|87.54|88.05|87.55|87.93|87.43|265
1710085500000|2024-03-10 15:45:00|88.09|87.59|87.91|87.41|88.13|87.63|87.7|87.2|328
1710085800000|2024-03-10 15:50:00|87.9|87.4|87.95|87.45|88.05|87.55|87.82|87.32|289
1710086100000|2024-03-10 15:55:00|87.94|87.44|88.22|87.72|88.25|87.75|87.83|87.33|268
1710086400000|2024-03-10 16:00:00|88.2|87.7|88.39|87.89|88.41|87.91|88.12|87.62|428
1710086700000|2024-03-10 16:05:00|88.37|87.87|88.42|87.92|88.5|88|88.31|87.81|326
1710087000000|2024-03-10 16:10:00|88.44|87.94|88.57|88.07|88.58|88.08|88.36|87.86|381
1710087300000|2024-03-10 16:15:00|88.58|88.08|88.57|88.07|88.61|88.11|88.51|88.01|386
1710087600000|2024-03-10 16:20:00|88.58|88.08|88.49|87.99|88.65|88.15|88.49|87.99|416
1710087900000|2024-03-10 16:25:00|88.5|88|88.69|88.19|88.69|88.19|88.48|87.98|237
1710088200000|2024-03-10 16:30:00|88.68|88.18|88.73|88.23|88.8|88.3|88.68|88.18|254
1710088500000|2024-03-10 16:35:00|88.72|88.22|88.82|88.32|88.82|88.32|88.61|88.11|322
1710088800000|2024-03-10 16:40:00|88.83|88.33|89.01|88.51|89.01|88.51|88.83|88.33|183
1710089100000|2024-03-10 16:45:00|89.02|88.52|88.76|88.26|89.09|88.59|88.75|88.25|322
1710089400000|2024-03-10 16:50:00|88.77|88.27|88.7|88.2|88.82|88.32|88.65|88.15|274
1710089700000|2024-03-10 16:55:00|88.69|88.19|88.68|88.18|88.74|88.24|88.64|88.14|221
1710090000000|2024-03-10 17:00:00|88.69|88.19|88.64|88.14|88.72|88.22|88.5|88|258
1710090300000|2024-03-10 17:05:00|88.63|88.13|88.83|88.33|88.93|88.43|88.54|88.04|332
1710090600000|2024-03-10 17:10:00|88.84|88.34|88.96|88.46|89.02|88.52|88.78|88.28|262
1710090900000|2024-03-10 17:15:00|88.97|88.47|88.83|88.33|88.99|88.49|88.75|88.25|325
1710091200000|2024-03-10 17:20:00|88.82|88.32|88.88|88.38|88.97|88.47|88.81|88.31|244
1710091500000|2024-03-10 17:25:00|88.86|88.36|88.91|88.41|88.95|88.45|88.76|88.26|313
1710091800000|2024-03-10 17:30:00|88.9|88.4|88.71|88.21|88.97|88.47|88.7|88.2|430
1710092100000|2024-03-10 17:35:00|88.72|88.22|88.74|88.24|88.8|88.3|88.65|88.15|359
1710092400000|2024-03-10 17:40:00|88.73|88.23|88.71|88.21|88.83|88.33|88.66|88.16|353
1710092700000|2024-03-10 17:45:00|88.72|88.22|88.76|88.26|88.89|88.39|88.68|88.18|422
1710093000000|2024-03-10 17:50:00|88.77|88.27|88.76|88.26|88.82|88.32|88.71|88.21|326
1710093300000|2024-03-10 17:55:00|88.75|88.25|88.81|88.31|88.85|88.35|88.75|88.25|238
1710093600000|2024-03-10 18:00:00|88.8|88.3|88.68|88.18|88.83|88.33|88.61|88.11|381
1710093900000|2024-03-10 18:05:00|88.67|88.17|88.97|88.47|89.01|88.51|88.67|88.17|185
1710094200000|2024-03-10 18:10:00|88.98|88.48|89|88.5|89.09|88.59|88.95|88.45|193
1710094500000|2024-03-10 18:15:00|89.01|88.51|88.93|88.43|89.03|88.53|88.69|88.19|386
1710094800000|2024-03-10 18:20:00|88.95|88.45|88.99|88.49|89.02|88.52|88.82|88.32|321
1710095100000|2024-03-10 18:25:00|88.98|88.48|89.17|88.67|89.17|88.67|88.98|88.48|229
1710095400000|2024-03-10 18:30:00|89.16|88.66|88.89|88.39|89.16|88.66|88.84|88.34|303
1710095700000|2024-03-10 18:35:00|88.88|88.38|88.89|88.39|89.01|88.51|88.85|88.35|308
1710096000000|2024-03-10 18:40:00|88.9|88.4|88.89|88.39|88.93|88.43|88.86|88.36|157
1710096300000|2024-03-10 18:45:00|88.9|88.4|88.67|88.17|88.92|88.42|88.65|88.15|159
1710096600000|2024-03-10 18:50:00|88.68|88.18|88.53|88.03|88.69|88.19|88.52|88.02|173
1710096900000|2024-03-10 18:55:00|88.52|88.02|88.37|87.87|88.54|88.04|88.34|87.84|253
1710097200000|2024-03-10 19:00:00|88.38|87.88|88.48|87.98|88.52|88.02|88.29|87.79|357
1710097500000|2024-03-10 19:05:00|88.5|88|88.55|88.05|88.6|88.1|88.38|87.88|282
1710097800000|2024-03-10 19:10:00|88.54|88.04|88.54|88.04|88.58|88.08|88.51|88.01|224
1710098100000|2024-03-10 19:15:00|88.56|88.06|88.44|87.94|88.6|88.1|88.39|87.89|279
1710098400000|2024-03-10 19:20:00|88.45|87.95|88.42|87.92|88.46|87.96|88.34|87.84|249
1710098700000|2024-03-10 19:25:00|88.43|87.93|88.39|87.89|88.44|87.94|88.38|87.88|210
1710099000000|2024-03-10 19:30:00|88.4|87.9|88.39|87.89|88.44|87.94|88.35|87.85|207
1710099300000|2024-03-10 19:35:00|88.38|87.88|88.51|88.01|88.53|88.03|88.32|87.82|216
1710099600000|2024-03-10 19:40:00|88.52|88.02|88.61|88.11|88.65|88.15|88.5|88|190
1710099900000|2024-03-10 19:45:00|88.55|88.05|88.5|88|88.58|88.08|88.42|87.92|260
1710100200000|2024-03-10 19:50:00|88.49|87.99|88.54|88.04|88.54|88.04|88.43|87.93|226
1710100500000|2024-03-10 19:55:00|88.53|88.03|88.57|88.07|88.58|88.08|88.51|88.01|78
1710100800000|2024-03-10 20:00:00|88.55|88.05|88.34|87.84|88.57|88.07|88.33|87.83|234
1710101100000|2024-03-10 20:05:00|88.35|87.85|88.44|87.94|88.48|87.98|88.33|87.83|248
1710101400000|2024-03-10 20:10:00|88.45|87.95|88.5|88|88.51|88.01|88.37|87.87|217
1710101700000|2024-03-10 20:15:00|88.49|87.99|88.22|87.72|88.49|87.99|88.18|87.68|221
1710102000000|2024-03-10 20:20:00|88.21|87.71|88.17|87.67|88.24|87.74|88.16|87.66|199
1710102300000|2024-03-10 20:25:00|88.18|87.68|88.21|87.71|88.24|87.74|88.14|87.64|215
1710102600000|2024-03-10 20:30:00|88.22|87.72|88.81|87.11|88.9|87.75|88.13|87.1|311
1710102900000|2024-03-10 20:35:00|88.8|87.1|88.67|86.97|88.81|87.11|88.63|86.93|146
1710103200000|2024-03-10 20:40:00|88.68|86.98|88.77|87.07|88.78|87.08|88.65|86.95|105
1710103500000|2024-03-10 20:45:00|88.75|87.05|88.74|87.04|88.79|87.09|88.68|86.98|187
1710103800000|2024-03-10 20:50:00|88.72|87.02|88.88|87.18|88.9|87.2|88.72|87.02|114
1710104100000|2024-03-10 20:55:00|88.89|87.19|88.89|87.19|89|87.3|88.85|87.15|117
1710104400000|2024-03-10 21:00:00|88.88|87.18|88.93|87.23|88.98|87.28|88.86|87.16|329
1710104700000|2024-03-10 21:05:00|88.92|87.22|88.8|87.1|88.98|87.28|88.73|87.03|229
1710105000000|2024-03-10 21:10:00|88.79|87.09|88.82|87.12|88.84|87.14|88.71|87.01|185
1710105300000|2024-03-10 21:15:00|88.8|87.1|88.56|86.86|88.81|87.11|88.52|86.82|185
1710105600000|2024-03-10 21:20:00|88.57|86.87|88.45|86.75|88.57|86.87|88.41|86.71|244
1710105900000|2024-03-10 21:25:00|88.46|86.76|88.36|86.66|88.47|86.77|88.32|86.62|228
1710106200000|2024-03-10 21:30:00|88.38|86.68|88.52|86.82|88.52|86.82|88.34|86.64|129
1710106500000|2024-03-10 21:35:00|88.53|86.83|88.57|86.87|88.58|86.88|88.51|86.81|55
1710106800000|2024-03-10 21:40:00|88.56|86.86|88.33|86.63|88.57|86.87|88.32|86.62|172
1710107100000|2024-03-10 21:45:00|88.32|86.62|87.74|87.24|88.33|87.24|87.6|86.57|26
1710107400000|2024-03-10 21:50:00|87.76|87.26|87.8|87.3|87.83|87.33|87.75|87.25|20
1710107700000|2024-03-10 21:55:00|87.81|87.31|87.68|87.18|87.93|87.43|87.65|87.15|50
1710108000000|2024-03-10 22:00:00|87.69|87.19|87.44|86.94|87.86|87.36|87.39|86.89|83
1710108300000|2024-03-10 22:05:00|87.46|86.96|87.55|87.05|87.6|87.1|87.38|86.88|99
1710108600000|2024-03-10 22:10:00|87.49|86.99|87.34|86.84|87.55|87.05|87.18|86.68|104
1710108900000|2024-03-10 22:15:00|87.33|86.83|86.86|86.36|87.42|86.92|86.74|86.24|228
1710109200000|2024-03-10 22:20:00|86.79|86.29|87.14|86.64|87.26|86.76|86.79|86.29|173
1710109500000|2024-03-10 22:25:00|87.13|86.63|87.11|86.61|87.24|86.74|86.98|86.48|227
1710109800000|2024-03-10 22:30:00|87.18|86.68|86.85|86.35|87.26|86.76|86.82|86.32|394
1710110100000|2024-03-10 22:35:00|86.89|86.39|86.92|86.42|87.02|86.52|86.65|86.15|378
1710110400000|2024-03-10 22:40:00|86.98|86.48|86.43|85.93|87.01|86.51|86.41|85.91|487
1710110700000|2024-03-10 22:45:00|86.41|85.91|86.83|86.33|86.9|86.4|86.35|85.85|500
1710111000000|2024-03-10 22:50:00|86.84|86.34|86.44|85.94|86.89|86.39|86.43|85.93|325
1710111300000|2024-03-10 22:55:00|86.45|85.95|86.23|85.73|86.49|85.99|85.68|85.18|499
1710111600000|2024-03-10 23:00:00|86.2|85.7|86.57|86.07|86.63|86.13|86.17|85.67|327
1710111900000|2024-03-10 23:05:00|86.58|86.08|86.7|86.2|86.74|86.24|86.51|86.01|273
1710112200000|2024-03-10 23:10:00|86.69|86.19|86.84|86.34|86.85|86.35|86.67|86.17|163
1710112500000|2024-03-10 23:15:00|86.87|86.37|86.95|86.45|86.95|86.45|86.73|86.23|282
1710112800000|2024-03-10 23:20:00|86.92|86.42|87.26|86.76|87.27|86.77|86.85|86.35|332
1710113100000|2024-03-10 23:25:00|87.27|86.77|87.44|86.94|87.48|86.98|87.22|86.72|278
1710113400000|2024-03-10 23:30:00|87.43|86.93|87.32|86.82|87.45|86.95|87.2|86.7|174
1710113700000|2024-03-10 23:35:00|87.31|86.81|87.37|86.87|87.5|87|87.3|86.8|225
1710114000000|2024-03-10 23:40:00|87.39|86.89|87.53|87.03|87.59|87.09|87.36|86.86|166
1710114300000|2024-03-10 23:45:00|87.52|87.02|87.62|87.12|87.73|87.23|87.47|86.97|216
1710114600000|2024-03-10 23:50:00|87.61|87.11|87.69|87.19|87.81|87.31|87.58|87.08|191
1710114900000|2024-03-10 23:55:00|87.7|87.2|87.7|87.2|87.79|87.29|87.66|87.16|136
1710115200000|2024-03-11 00:00:00|87.71|87.21|87.68|87.18|87.82|87.32|87.64|87.14|299
1710115500000|2024-03-11 00:05:00|87.69|87.19|87.8|87.3|87.97|87.47|87.65|87.15|246
1710115800000|2024-03-11 00:10:00|87.79|87.29|87.84|87.34|87.93|87.43|87.66|87.16|161
1710116100000|2024-03-11 00:15:00|87.89|87.39|87.61|87.11|88.01|87.51|87.6|87.1|204
1710116400000|2024-03-11 00:20:00|87.65|87.15|87.39|86.89|87.67|87.17|87.32|86.82|441
1710116700000|2024-03-11 00:25:00|87.38|86.88|87.12|86.62|87.46|86.96|87.11|86.61|341
1710117000000|2024-03-11 00:30:00|87.13|86.63|86.95|86.45|87.29|86.79|86.91|86.41|317
1710117300000|2024-03-11 00:35:00|86.94|86.44|86.74|86.24|86.96|86.46|86.67|86.17|358
1710117600000|2024-03-11 00:40:00|86.75|86.25|86.23|85.73|86.8|86.3|86.15|85.65|193
1710117900000|2024-03-11 00:45:00|86.15|85.65|86.24|85.74|86.69|86.19|86.12|85.62|489
1710118200000|2024-03-11 00:50:00|86.22|85.72|85.4|84.9|86.32|85.82|83.56|83.06|727
1710118500000|2024-03-11 00:55:00|85.42|84.92|85.87|85.37|85.91|85.41|85.13|84.63|714
1710118800000|2024-03-11 01:00:00|85.84|85.34|85.64|85.14|85.91|85.41|85.32|84.82|705
1710119100000|2024-03-11 01:05:00|85.66|85.16|86.35|85.85|86.41|85.91|85.55|85.05|615
1710119400000|2024-03-11 01:10:00|86.36|85.86|86.32|85.82|86.5|86|86.27|85.77|523
1710119700000|2024-03-11 01:15:00|86.31|85.81|86.46|85.96|86.55|86.05|86.09|85.59|571
1710120000000|2024-03-11 01:20:00|86.45|85.95|86.23|85.73|86.58|86.08|86.07|85.57|623
1710120300000|2024-03-11 01:25:00|86.27|85.77|85.95|85.45|86.32|85.82|85.84|85.34|638
1710120600000|2024-03-11 01:30:00|85.96|85.46|85.52|85.02|86.14|85.64|85.52|85.02|667
1710120900000|2024-03-11 01:35:00|85.51|85.01|85.36|84.86|85.88|85.38|85.22|84.72|708
1710121200000|2024-03-11 01:40:00|85.34|84.84|85.43|84.93|85.74|85.24|84.97|84.47|686
1710121500000|2024-03-11 01:45:00|85.46|84.96|86.22|85.72|86.28|85.78|85.08|84.58|598
1710121800000|2024-03-11 01:50:00|86.19|85.69|86.05|85.55|86.3|85.8|85.91|85.41|574
1710122100000|2024-03-11 01:55:00|86.07|85.57|86.03|85.53|86.08|85.58|85.84|85.34|418
1710122400000|2024-03-11 02:00:00|86.02|85.52|86.06|85.56|86.32|85.82|85.93|85.43|479
1710122700000|2024-03-11 02:05:00|86.08|85.58|85.85|85.35|86.2|85.7|85.61|85.11|521
1710123000000|2024-03-11 02:10:00|85.86|85.36|86.25|85.75|86.25|85.75|85.79|85.29|416
1710123300000|2024-03-11 02:15:00|86.24|85.74|85.87|85.37|86.25|85.75|85.85|85.35|246
1710123600000|2024-03-11 02:20:00|85.86|85.36|86|85.5|86.08|85.58|85.83|85.33|227
1710123900000|2024-03-11 02:25:00|86.02|85.52|86.15|85.65|86.15|85.65|85.96|85.46|230
1710124200000|2024-03-11 02:30:00|86.14|85.64|86.45|85.95|86.46|85.96|86.14|85.64|386
1710124500000|2024-03-11 02:35:00|86.46|85.96|86.18|85.68|86.52|86.02|86.12|85.62|341
1710124800000|2024-03-11 02:40:00|86.2|85.7|86.24|85.74|86.24|85.74|86.1|85.6|224
1710125100000|2024-03-11 02:45:00|86.22|85.72|86.33|85.83|86.43|85.93|86.19|85.69|228
1710125400000|2024-03-11 02:50:00|86.32|85.82|86.47|85.97|86.47|85.97|86.31|85.81|117
1710125700000|2024-03-11 02:55:00|86.44|85.94|86.46|85.96|86.47|85.97|86.28|85.78|115
1710126000000|2024-03-11 03:00:00|86.45|85.95|86.52|86.02|86.52|86.02|86.33|85.83|115
1710126300000|2024-03-11 03:05:00|86.5|86|86.54|86.04|86.66|86.16|86.43|85.93|201
1710126600000|2024-03-11 03:10:00|86.52|86.02|87|86.5|87.02|86.52|86.51|86.01|372
1710126900000|2024-03-11 03:15:00|86.98|86.48|87.13|86.63|87.16|86.66|86.82|86.32|363
1710127200000|2024-03-11 03:20:00|87.1|86.6|87.1|86.6|87.14|86.64|86.98|86.48|215
1710127500000|2024-03-11 03:25:00|87.12|86.62|87.01|86.51|87.15|86.65|86.9|86.4|201
1710127800000|2024-03-11 03:30:00|87.02|86.52|86.83|86.33|87.07|86.57|86.78|86.28|336
1710128100000|2024-03-11 03:35:00|86.84|86.34|86.75|86.25|86.86|86.36|86.61|86.11|262
1710128400000|2024-03-11 03:40:00|86.76|86.26|86.86|86.36|86.87|86.37|86.67|86.17|229
1710128700000|2024-03-11 03:45:00|86.87|86.37|86.89|86.39|86.89|86.39|86.66|86.16|323
1710129000000|2024-03-11 03:50:00|86.9|86.4|87.09|86.59|87.09|86.59|86.9|86.4|274
1710129300000|2024-03-11 03:55:00|87.1|86.6|87.14|86.64|87.17|86.67|87.02|86.52|180
1710129600000|2024-03-11 04:00:00|87.13|86.63|87.18|86.68|87.27|86.77|87.02|86.52|217
1710129900000|2024-03-11 04:05:00|87.19|86.69|87.11|86.61|87.32|86.82|87.11|86.61|291
1710130200000|2024-03-11 04:10:00|87.12|86.62|87.02|86.52|87.15|86.65|87|86.5|205
1710130500000|2024-03-11 04:15:00|87.01|86.51|86.92|86.42|87.02|86.52|86.9|86.4|268
1710130800000|2024-03-11 04:20:00|86.91|86.41|86.97|86.47|87.07|86.57|86.9|86.4|197
1710131100000|2024-03-11 04:25:00|86.96|86.46|87.03|86.53|87.04|86.54|86.93|86.43|126
1710131400000|2024-03-11 04:30:00|87.04|86.54|87.08|86.58|87.17|86.67|86.94|86.44|203
1710131700000|2024-03-11 04:35:00|87.09|86.59|87.11|86.61|87.15|86.65|87.04|86.54|214
1710132000000|2024-03-11 04:40:00|87.12|86.62|87.16|86.66|87.16|86.66|87.09|86.59|181
1710132300000|2024-03-11 04:45:00|87.15|86.65|87.08|86.58|87.22|86.72|87.02|86.52|171
1710132600000|2024-03-11 04:50:00|87.05|86.55|87.06|86.56|87.17|86.67|86.99|86.49|140
1710132900000|2024-03-11 04:55:00|87.08|86.58|87.07|86.57|87.12|86.62|87.05|86.55|112
1710133200000|2024-03-11 05:00:00|87.09|86.59|87.29|86.79|87.3|86.8|87|86.5|242
1710133500000|2024-03-11 05:05:00|87.27|86.77|87.42|86.92|87.45|86.95|87.2|86.7|285
1710133800000|2024-03-11 05:10:00|87.41|86.91|87.42|86.92|87.45|86.95|87.36|86.86|277
1710134100000|2024-03-11 05:15:00|87.41|86.91|87.2|86.7|87.49|86.99|87.2|86.7|221
1710134400000|2024-03-11 05:20:00|87.21|86.71|87.12|86.62|87.23|86.73|87.06|86.56|343
1710134700000|2024-03-11 05:25:00|87.1|86.6|86.9|86.4|87.1|86.6|86.83|86.33|227
1710135000000|2024-03-11 05:30:00|86.91|86.41|86.87|86.37|86.94|86.44|86.84|86.34|139
1710135300000|2024-03-11 05:35:00|86.86|86.36|86.74|86.24|86.88|86.38|86.73|86.23|91
1710135600000|2024-03-11 05:40:00|86.76|86.26|86.9|86.4|86.97|86.47|86.76|86.26|178
1710135900000|2024-03-11 05:45:00|86.89|86.39|86.97|86.47|87|86.5|86.8|86.3|156
1710136200000|2024-03-11 05:50:00|86.94|86.44|86.81|86.31|86.95|86.45|86.77|86.27|168
1710136500000|2024-03-11 05:55:00|86.8|86.3|86.74|86.24|86.83|86.33|86.63|86.13|112
1710136800000|2024-03-11 06:00:00|86.75|86.25|86.72|86.22|86.81|86.31|86.66|86.16|133
1710137100000|2024-03-11 06:05:00|86.73|86.23|86.54|86.04|86.74|86.24|86.52|86.02|265
1710137400000|2024-03-11 06:10:00|86.53|86.03|86.46|85.96|86.63|86.13|86.46|85.96|148
1710137700000|2024-03-11 06:15:00|86.45|85.95|86.9|86.4|86.9|86.4|86.4|85.9|376
1710138000000|2024-03-11 06:20:00|86.89|86.39|86.98|86.48|86.98|86.48|86.82|86.32|297
1710138300000|2024-03-11 06:25:00|86.96|86.46|86.82|86.32|86.98|86.48|86.79|86.29|172
1710138600000|2024-03-11 06:30:00|86.83|86.33|86.59|86.09|86.86|86.36|86.59|86.09|126
1710138900000|2024-03-11 06:35:00|86.58|86.08|86.76|86.26|86.76|86.26|86.46|85.96|348
1710139200000|2024-03-11 06:40:00|86.72|86.22|86.83|86.33|86.99|86.49|86.72|86.22|191
1710139500000|2024-03-11 06:45:00|86.84|86.34|87.07|86.57|87.09|86.59|86.79|86.29|201
1710139800000|2024-03-11 06:50:00|87.08|86.58|87.26|86.76|87.3|86.8|87.08|86.58|210
1710140100000|2024-03-11 06:55:00|87.25|86.75|87.7|87.2|87.7|87.2|87.25|86.75|456
1710140400000|2024-03-11 07:00:00|87.71|87.21|87.96|87.46|88.07|87.57|87.64|87.14|587
1710140700000|2024-03-11 07:05:00|87.97|87.47|88.14|87.64|88.3|87.8|87.9|87.4|629
1710141000000|2024-03-11 07:10:00|88.15|87.65|88.67|88.17|88.69|88.19|87.8|87.3|692
1710141300000|2024-03-11 07:15:00|88.65|88.15|88.74|88.24|88.8|88.3|88.19|87.69|686
1710141600000|2024-03-11 07:20:00|88.73|88.23|89.4|88.9|89.45|88.95|88.71|88.21|514
1710141900000|2024-03-11 07:25:00|89.35|88.85|89.72|89.22|89.88|89.38|89.1|88.6|565
1710142200000|2024-03-11 07:30:00|89.74|89.24|90.27|89.77|90.4|89.9|89.73|89.23|486
1710142500000|2024-03-11 07:35:00|90.29|89.79|90.88|90.38|91|90.5|90.21|89.71|544
1710142800000|2024-03-11 07:40:00|90.94|90.44|90.54|90.04|91.14|90.64|89.86|89.36|682
1710143100000|2024-03-11 07:45:00|90.51|90.01|90.85|90.35|91.03|90.53|90.47|89.97|612
1710143400000|2024-03-11 07:50:00|90.86|90.36|90.62|90.12|91.09|90.59|90.5|90|512
1710143700000|2024-03-11 07:55:00|90.59|90.09|90.34|89.84|90.6|90.1|90.25|89.75|459
1710144000000|2024-03-11 08:00:00|90.36|89.86|90.84|90.34|90.96|90.46|90.35|89.85|526
1710144300000|2024-03-11 08:05:00|90.83|90.33|91.12|90.62|91.21|90.71|90.83|90.33|409
1710144600000|2024-03-11 08:10:00|91.1|90.6|92.04|91.54|92.05|91.55|91.07|90.57|472
1710144900000|2024-03-11 08:15:00|92.05|91.55|92.48|91.98|92.59|92.09|91.76|91.26|439
1710145200000|2024-03-11 08:20:00|92.47|91.97|92.17|91.67|92.5|92|91.95|91.45|476
1710145500000|2024-03-11 08:25:00|92.16|91.66|92.2|91.7|92.64|92.14|91.91|91.41|405
1710145800000|2024-03-11 08:30:00|92.21|91.71|92.32|91.82|92.37|91.87|91.81|91.31|453
1710146100000|2024-03-11 08:35:00|92.31|91.81|92.75|92.25|92.79|92.29|92.24|91.74|437
1710146400000|2024-03-11 08:40:00|92.78|92.28|93.87|93.37|93.9|93.4|92.75|92.25|441
1710146700000|2024-03-11 08:45:00|93.88|93.38|93.33|92.83|94.03|93.53|93.29|92.79|701
1710147000000|2024-03-11 08:50:00|93.35|92.85|93.45|92.95|93.75|93.25|93.2|92.7|513
1710147300000|2024-03-11 08:55:00|93.44|92.94|93.34|92.84|93.59|93.09|93.26|92.76|436
1710147600000|2024-03-11 09:00:00|93.35|92.85|93.77|93.27|93.96|93.46|93.3|92.8|538
1710147900000|2024-03-11 09:05:00|93.78|93.28|93.71|93.21|94.05|93.55|93.53|93.03|560
1710148200000|2024-03-11 09:10:00|93.7|93.2|93.64|93.14|93.83|93.33|93.53|93.03|409
1710148500000|2024-03-11 09:15:00|93.63|93.13|94.03|93.53|94.05|93.55|93.27|92.77|535
1710148800000|2024-03-11 09:20:00|94.01|93.51|94.18|93.68|94.21|93.71|93.82|93.32|372
1710149100000|2024-03-11 09:25:00|94.19|93.69|94.55|94.05|94.7|94.2|94.18|93.68|386
1710149400000|2024-03-11 09:30:00|94.54|94.04|94.4|93.9|94.55|94.05|94.22|93.72|402
1710149700000|2024-03-11 09:35:00|94.38|93.88|94.07|93.57|94.46|93.96|93.95|93.45|397
1710150000000|2024-03-11 09:40:00|94.05|93.55|94.14|93.64|94.25|93.75|93.94|93.44|342
1710150300000|2024-03-11 09:45:00|94.15|93.65|94.17|93.67|94.31|93.81|93.98|93.48|330
1710150600000|2024-03-11 09:50:00|94.16|93.66|94.31|93.81|94.35|93.85|94.16|93.66|362
1710150900000|2024-03-11 09:55:00|94.29|93.79|94.85|94.35|94.95|94.45|94.12|93.62|436
1710151200000|2024-03-11 10:00:00|94.84|94.34|94.97|94.47|95.04|94.54|94.59|94.09|339
1710151500000|2024-03-11 10:05:00|94.96|94.46|95.19|94.69|95.24|94.74|94.85|94.35|363
1710151800000|2024-03-11 10:10:00|95.2|94.7|95.11|94.61|95.21|94.71|94.82|94.32|300
1710152100000|2024-03-11 10:15:00|95.12|94.62|95.07|94.57|95.37|94.87|94.99|94.49|232
1710152400000|2024-03-11 10:20:00|95.06|94.56|95.18|94.68|95.44|94.94|94.88|94.38|343
1710152700000|2024-03-11 10:25:00|95.16|94.66|94.91|94.41|95.21|94.71|94.83|94.33|411
1710153000000|2024-03-11 10:30:00|94.9|94.4|94.97|94.47|95.08|94.58|94.76|94.26|408
1710153300000|2024-03-11 10:35:00|94.96|94.46|95.08|94.58|95.13|94.63|94.95|94.45|286
1710153600000|2024-03-11 10:40:00|95.07|94.57|95.26|94.76|95.45|94.95|94.99|94.49|399
1710153900000|2024-03-11 10:45:00|95.25|94.75|95.43|94.93|95.69|95.19|95.08|94.58|370
1710154200000|2024-03-11 10:50:00|95.44|94.94|95.38|94.88|95.58|95.08|95.32|94.82|335
1710154500000|2024-03-11 10:55:00|95.37|94.87|95.27|94.77|95.43|94.93|94.96|94.46|460
1710154800000|2024-03-11 11:00:00|95.26|94.76|95.4|94.9|95.41|94.91|95.2|94.7|327
1710155100000|2024-03-11 11:05:00|95.41|94.91|95.45|94.95|95.71|95.21|95.27|94.77|369
1710155400000|2024-03-11 11:10:00|95.44|94.94|95.06|94.56|95.56|95.06|95.06|94.56|364
1710155700000|2024-03-11 11:15:00|95.07|94.57|94.94|94.44|95.07|94.57|94.88|94.38|294
1710156000000|2024-03-11 11:20:00|94.95|94.45|94.72|94.22|95.04|94.54|94.67|94.17|273
1710156300000|2024-03-11 11:25:00|94.73|94.23|94.52|94.02|94.73|94.23|94.43|93.93|289
1710156600000|2024-03-11 11:30:00|94.53|94.03|94.38|93.88|94.62|94.12|94.3|93.8|371
1710156900000|2024-03-11 11:35:00|94.37|93.87|94.82|94.32|95.01|94.51|94.36|93.86|337
1710157200000|2024-03-11 11:40:00|94.83|94.33|95.17|94.67|95.19|94.69|94.77|94.27|398
1710157500000|2024-03-11 11:45:00|95.15|94.65|95.15|94.65|95.32|94.82|95.04|94.54|456
1710157800000|2024-03-11 11:50:00|95.16|94.66|94.77|94.27|95.52|95.02|94.73|94.23|438
1710158100000|2024-03-11 11:55:00|94.76|94.26|95|94.5|95.21|94.71|94.39|93.89|705
1710158400000|2024-03-11 12:00:00|94.98|94.48|95.34|94.84|95.6|95.1|94.72|94.22|555
1710158700000|2024-03-11 12:05:00|95.33|94.83|95.02|94.52|95.48|94.98|94.99|94.49|507
1710159000000|2024-03-11 12:10:00|95.03|94.53|95.39|94.89|95.58|95.08|94.99|94.49|499
1710159300000|2024-03-11 12:15:00|95.41|94.91|95.52|95.02|95.61|95.11|95.28|94.78|515
1710159600000|2024-03-11 12:20:00|95.49|94.99|95.16|94.66|95.51|95.01|95.07|94.57|399
1710159900000|2024-03-11 12:25:00|95.17|94.67|95.44|94.94|95.48|94.98|95.13|94.63|375
1710160200000|2024-03-11 12:30:00|95.45|94.95|95.86|95.36|95.88|95.38|95.41|94.91|415
1710160500000|2024-03-11 12:35:00|95.87|95.37|96.06|95.56|96.15|95.65|95.86|95.36|451
1710160800000|2024-03-11 12:40:00|96.07|95.57|96.13|95.63|96.27|95.77|96.03|95.53|355
1710161100000|2024-03-11 12:45:00|96.12|95.62|95.92|95.42|96.19|95.69|95.87|95.37|432
1710161400000|2024-03-11 12:50:00|95.93|95.43|95.93|95.43|96.12|95.62|95.9|95.4|392
1710161700000|2024-03-11 12:55:00|95.92|95.42|96.07|95.57|96.12|95.62|95.91|95.41|328
1710162000000|2024-03-11 13:00:00|96.06|95.56|96.07|95.57|96.13|95.63|95.92|95.42|377
1710162300000|2024-03-11 13:05:00|96.06|95.56|96.24|95.74|96.25|95.75|95.97|95.47|278
1710162600000|2024-03-11 13:10:00|96.25|95.75|96.5|96|96.53|96.03|96.11|95.61|342
1710162900000|2024-03-11 13:15:00|96.49|95.99|96.27|95.77|96.51|96.01|96.24|95.74|241
1710163200000|2024-03-11 13:20:00|96.26|95.76|96.39|95.89|96.46|95.96|95.96|95.46|332
1710163500000|2024-03-11 13:25:00|96.4|95.9|96.37|95.87|96.65|96.15|96.31|95.81|343
1710163800000|2024-03-11 13:30:00|96.38|95.88|96.22|95.72|96.4|95.9|95.98|95.48|343
1710164100000|2024-03-11 13:35:00|96.21|95.71|95.89|95.39|96.29|95.79|95.86|95.36|338
1710164400000|2024-03-11 13:40:00|95.9|95.4|95.79|95.29|95.92|95.42|95.66|95.16|325
1710164700000|2024-03-11 13:45:00|95.78|95.28|95.27|94.77|95.82|95.32|95|94.5|522
1710165000000|2024-03-11 13:50:00|95.26|94.76|95.16|94.66|95.31|94.81|94.69|94.19|626
1710165300000|2024-03-11 13:55:00|95.19|94.69|95.15|94.65|95.28|94.78|95.01|94.51|499
1710165600000|2024-03-11 14:00:00|95.13|94.63|96.2|95.7|96.22|95.72|95.12|94.62|573
1710165900000|2024-03-11 14:05:00|96.21|95.71|97.12|96.62|97.42|96.92|96.13|95.63|563
1710166200000|2024-03-11 14:10:00|97.11|96.61|98.09|97.59|98.14|97.64|97.09|96.59|630
1710166500000|2024-03-11 14:15:00|98.08|97.58|97.82|97.32|98.55|98.05|97.56|97.06|605
1710166800000|2024-03-11 14:20:00|97.83|97.33|97|96.5|97.91|97.41|96.97|96.47|533
1710167100000|2024-03-11 14:25:00|96.97|96.47|96.41|95.91|96.99|96.49|96.24|95.74|553
1710167400000|2024-03-11 14:30:00|96.42|95.92|96.42|95.92|96.68|96.18|96.04|95.54|582
1710167700000|2024-03-11 14:35:00|96.41|95.91|96.56|96.06|96.76|96.26|96.31|95.81|514
1710168000000|2024-03-11 14:40:00|96.57|96.07|97.13|96.63|97.2|96.7|96.43|95.93|509
1710168300000|2024-03-11 14:45:00|97.12|96.62|97.65|97.15|98.15|97.65|97.1|96.6|604
1710168600000|2024-03-11 14:50:00|97.66|97.16|97.78|97.28|98|97.5|97.35|96.85|526
1710168900000|2024-03-11 14:55:00|97.79|97.29|97.65|97.15|97.81|97.31|97.47|96.97|444
1710169200000|2024-03-11 15:00:00|97.66|97.16|97.59|97.09|98.01|97.51|97.49|96.99|459
1710169500000|2024-03-11 15:05:00|97.6|97.1|97.86|97.36|98.45|97.95|97.58|97.08|566
1710169800000|2024-03-11 15:10:00|97.87|97.37|98.31|97.81|98.38|97.88|97.73|97.23|553
1710170100000|2024-03-11 15:15:00|98.32|97.82|98.86|98.36|98.87|98.37|98.19|97.69|533
1710170400000|2024-03-11 15:20:00|98.87|98.37|99.93|99.43|99.93|99.43|98.8|98.3|582
1710170700000|2024-03-11 15:25:00|99.94|99.44|103.43|102.93|103.5|103|99.57|99.07|825
1710171000000|2024-03-11 15:30:00|103.46|102.96|101.85|101.35|103.97|103.47|101.76|101.26|647
1710171300000|2024-03-11 15:35:00|101.86|101.36|101.79|101.29|102.31|101.81|101.34|100.84|606
1710171600000|2024-03-11 15:40:00|101.78|101.28|101.83|101.33|102.03|101.53|101.19|100.69|703
1710171900000|2024-03-11 15:45:00|101.82|101.32|102.09|101.59|102.34|101.84|101.82|101.32|707
1710172200000|2024-03-11 15:50:00|102.1|101.6|102.61|102.11|102.67|102.17|102.01|101.51|634
1710172500000|2024-03-11 15:55:00|102.63|102.13|101.45|100.95|102.72|102.22|101.33|100.83|687
1710172800000|2024-03-11 16:00:00|101.46|100.96|102.81|102.31|102.81|102.31|101.44|100.94|850
1710173100000|2024-03-11 16:05:00|102.85|102.35|103.46|102.96|103.76|103.26|102.23|101.73|844
1710173400000|2024-03-11 16:10:00|103.5|103|102.74|102.24|103.59|103.09|102.54|102.04|785
1710173700000|2024-03-11 16:15:00|102.75|102.25|102.66|102.16|102.85|102.35|102.21|101.71|632
1710174000000|2024-03-11 16:20:00|102.64|102.14|102.95|102.45|103.13|102.63|102.4|101.9|359
1710174300000|2024-03-11 16:25:00|102.94|102.44|103.19|102.69|103.49|102.99|102.67|102.17|748
1710174600000|2024-03-11 16:30:00|103.2|102.7|104.55|104.05|104.73|104.23|102.94|102.44|847
1710174900000|2024-03-11 16:35:00|104.54|104.04|104.98|104.48|105.02|104.52|103.92|103.42|854
1710175200000|2024-03-11 16:40:00|104.95|104.45|105.11|104.61|105.2|104.7|104.56|104.06|731
1710175500000|2024-03-11 16:45:00|105.1|104.6|103.82|103.32|105.15|104.65|103.51|103.01|824
1710175800000|2024-03-11 16:50:00|103.83|103.33|103.95|103.45|104.05|103.55|103.44|102.94|733
1710176100000|2024-03-11 16:55:00|103.94|103.44|104.21|103.71|104.23|103.73|103.76|103.26|608
1710176400000|2024-03-11 17:00:00|104.22|103.72|104.33|103.83|104.71|104.21|104|103.5|680
1710176700000|2024-03-11 17:05:00|104.34|103.84|104.78|104.28|104.93|104.43|104.33|103.83|628
1710177000000|2024-03-11 17:10:00|104.81|104.31|104.87|104.37|105.08|104.58|104.19|103.69|729
1710177300000|2024-03-11 17:15:00|104.9|104.4|104.67|104.17|105.03|104.53|104.29|103.79|718
1710177600000|2024-03-11 17:20:00|104.71|104.21|104.41|103.91|104.92|104.42|104.38|103.88|594
1710177900000|2024-03-11 17:25:00|104.4|103.9|104.14|103.64|104.46|103.96|103.8|103.3|701
1710178200000|2024-03-11 17:30:00|104.1|103.6|104.66|104.16|104.72|104.22|103.92|103.42|665
1710178500000|2024-03-11 17:35:00|104.64|104.14|105.21|104.71|105.25|104.75|104.62|104.12|605
1710178800000|2024-03-11 17:40:00|105.23|104.73|105.11|104.61|105.3|104.8|104.86|104.36|639
1710179100000|2024-03-11 17:45:00|105.08|104.58|105.04|104.54|105.26|104.76|104.86|104.36|647
1710179400000|2024-03-11 17:50:00|105.02|104.52|105.25|104.75|105.25|104.75|104.96|104.46|576
1710179700000|2024-03-11 17:55:00|105.16|104.66|105.15|104.65|105.27|104.77|105.07|104.57|408
1710180000000|2024-03-11 18:00:00|105.2|104.7|104.88|104.38|105.36|104.86|104.87|104.37|539
1710180300000|2024-03-11 18:05:00|104.93|104.43|105.12|104.62|105.31|104.81|104.52|104.02|507
1710180600000|2024-03-11 18:10:00|105.13|104.63|105.03|104.53|105.27|104.77|104.89|104.39|492
1710180900000|2024-03-11 18:15:00|105.04|104.54|105.2|104.7|105.26|104.76|105|104.5|587
1710181200000|2024-03-11 18:20:00|105.26|104.76|105.31|104.81|105.41|104.91|105.14|104.64|421
1710181500000|2024-03-11 18:25:00|105.32|104.82|105.25|104.75|105.39|104.89|105.01|104.51|250
1710181800000|2024-03-11 18:30:00|105.27|104.77|105.18|104.68|105.3|104.8|105.1|104.6|320
1710182100000|2024-03-11 18:35:00|105.16|104.66|105.29|104.79|105.3|104.8|104.82|104.32|440
1710182400000|2024-03-11 18:40:00|105.27|104.77|105.21|104.71|105.36|104.86|105.08|104.58|359
1710182700000|2024-03-11 18:45:00|105.2|104.7|105.19|104.69|105.33|104.83|104.99|104.49|491
1710183000000|2024-03-11 18:50:00|105.16|104.66|104.74|104.24|105.21|104.71|104.59|104.09|535
1710183300000|2024-03-11 18:55:00|104.72|104.22|104.4|103.9|104.9|104.4|104.35|103.85|403
1710183600000|2024-03-11 19:00:00|104.43|103.93|104.78|104.28|104.85|104.35|104.2|103.7|408
1710183900000|2024-03-11 19:05:00|104.8|104.3|105.21|104.71|105.21|104.71|104.73|104.23|345
1710184200000|2024-03-11 19:10:00|105.17|104.67|105.25|104.75|105.27|104.77|105.03|104.53|310
1710184500000|2024-03-11 19:15:00|105.2|104.7|105.25|104.75|105.26|104.76|105|104.5|353
1710184800000|2024-03-11 19:20:00|105.24|104.74|105.21|104.71|105.26|104.76|105.16|104.66|268
1710185100000|2024-03-11 19:25:00|105.23|104.73|105.05|104.55|105.23|104.73|104.93|104.43|301
1710185400000|2024-03-11 19:30:00|105.04|104.54|104.85|104.35|105.1|104.6|104.76|104.26|433
1710185700000|2024-03-11 19:35:00|104.86|104.36|104.69|104.19|104.87|104.37|104.32|103.82|412
1710186000000|2024-03-11 19:40:00|104.7|104.2|105.19|104.69|105.23|104.73|104.69|104.19|322
1710186300000|2024-03-11 19:45:00|105.2|104.7|105.04|104.54|105.22|104.72|104.92|104.42|422
1710186600000|2024-03-11 19:50:00|105.05|104.55|105.21|104.71|105.23|104.73|105.01|104.51|231
1710186900000|2024-03-11 19:55:00|105.19|104.69|105.25|104.75|105.28|104.78|105.04|104.54|237
1710187200000|2024-03-11 20:00:00|105.24|104.74|105.2|104.7|105.33|104.83|105.08|104.58|202
1710187500000|2024-03-11 20:05:00|105.19|104.69|105.19|104.69|105.27|104.77|105.16|104.66|165
1710187800000|2024-03-11 20:10:00|105.2|104.7|105.27|104.77|105.34|104.84|105.18|104.68|140
1710188100000|2024-03-11 20:15:00|105.29|104.79|105.28|104.78|105.31|104.81|105.18|104.68|148
1710188400000|2024-03-11 20:20:00|105.27|104.77|105.67|105.17|105.68|105.18|105.22|104.72|260
1710188700000|2024-03-11 20:25:00|105.69|105.19|105.51|105.01|105.76|105.26|105.43|104.93|321
1710189000000|2024-03-11 20:30:00|105.54|105.04|105.46|104.96|105.65|105.15|105.42|104.92|272
1710189300000|2024-03-11 20:35:00|105.47|104.97|105.25|104.75|105.47|104.97|105.19|104.69|133
1710189600000|2024-03-11 20:40:00|105.26|104.76|105.06|104.56|105.26|104.76|105.04|104.54|207
1710189900000|2024-03-11 20:45:00|105.07|104.57|104.97|104.47|105.07|104.57|104.73|104.23|508
1710190200000|2024-03-11 20:50:00|104.98|104.48|105.18|104.68|105.3|104.8|104.95|104.45|276
1710190500000|2024-03-11 20:55:00|105.2|104.7|105.54|105.04|105.62|105.12|105.05|104.55|248
1710190800000|2024-03-11 21:00:00|105.55|105.05|105.6|105.1|105.69|105.19|105.54|105.04|145
1710191100000|2024-03-11 21:05:00|105.61|105.11|105.63|105.13|105.64|105.14|105.32|104.82|151
1710191400000|2024-03-11 21:10:00|105.62|105.12|105.33|104.83|105.64|105.14|105.32|104.82|136
1710191700000|2024-03-11 21:15:00|105.32|104.82|105.33|104.83|105.48|104.98|105.31|104.81|123
1710192000000|2024-03-11 21:20:00|105.32|104.82|105.36|104.86|105.48|104.98|105.32|104.82|115
1710192300000|2024-03-11 21:25:00|105.37|104.87|105.14|104.64|105.38|104.88|105.13|104.63|113
1710192600000|2024-03-11 21:30:00|105.13|104.63|104.99|104.49|105.41|104.91|104.97|104.47|180
1710192900000|2024-03-11 21:35:00|104.98|104.48|105.25|104.75|105.25|104.75|104.95|104.45|131
1710193200000|2024-03-11 21:40:00|105.24|104.74|105.24|104.74|105.48|104.98|105.24|104.74|122
1710193500000|2024-03-11 21:45:00|105.23|104.73|105.36|104.86|105.67|105.17|105.18|104.68|121
1710193800000|2024-03-11 21:50:00|105.33|104.83|105.68|105.18|105.69|105.19|105.32|104.82|139
1710194100000|2024-03-11 21:55:00|105.67|105.17|105.73|105.23|105.79|105.29|105.63|105.13|264
1710194400000|2024-03-11 22:00:00|105.74|105.24|105.87|105.37|105.92|105.42|105.7|105.2|224
1710194700000|2024-03-11 22:05:00|105.86|105.36|105.76|105.26|105.93|105.43|105.61|105.11|246
1710195000000|2024-03-11 22:10:00|105.78|105.28|105.73|105.23|105.81|105.31|105.58|105.08|265
1710195300000|2024-03-11 22:15:00|105.75|105.25|105.81|105.31|105.84|105.34|105.65|105.15|361
1710195600000|2024-03-11 22:20:00|105.82|105.32|105.61|105.11|105.83|105.33|105.29|104.79|229
1710195900000|2024-03-11 22:25:00|105.6|105.1|105.74|105.24|105.84|105.34|105.49|104.99|207
1710196200000|2024-03-11 22:30:00|105.73|105.23|105.51|105.01|105.75|105.25|105.35|104.85|407
1710196500000|2024-03-11 22:35:00|105.5|105|105.56|105.06|105.65|105.15|105.26|104.76|372
1710196800000|2024-03-11 22:40:00|105.57|105.07|105.48|104.98|105.68|105.18|105.47|104.97|322
1710197100000|2024-03-11 22:45:00|105.47|104.97|105.35|104.85|105.47|104.97|105.2|104.7|348
1710197400000|2024-03-11 22:50:00|105.36|104.86|104.97|104.47|105.38|104.88|104.93|104.43|302
1710197700000|2024-03-11 22:55:00|104.96|104.46|104.71|104.21|104.97|104.47|104.16|103.66|350
1710198000000|2024-03-11 23:00:00|104.72|104.22|104.25|103.75|104.76|104.26|104.25|103.75|351
1710198300000|2024-03-11 23:05:00|104.26|103.76|104.6|104.1|104.7|104.2|104.26|103.76|334
1710198600000|2024-03-11 23:10:00|104.59|104.09|104.43|103.93|104.66|104.16|104.36|103.86|335
1710198900000|2024-03-11 23:15:00|104.42|103.92|103.9|103.4|104.51|104.01|103.85|103.35|472
1710199200000|2024-03-11 23:20:00|103.93|103.43|104.12|103.62|104.19|103.69|103.67|103.17|563
1710199500000|2024-03-11 23:25:00|104.15|103.65|104.26|103.76|104.57|104.07|104.12|103.62|430
1710199800000|2024-03-11 23:30:00|104.27|103.77|103.79|103.29|104.53|104.03|103.75|103.25|366
1710200100000|2024-03-11 23:35:00|103.75|103.25|103.79|103.29|104.06|103.56|103.66|103.16|368
1710200400000|2024-03-11 23:40:00|103.8|103.3|103.78|103.28|103.83|103.33|103.68|103.18|292
1710200700000|2024-03-11 23:45:00|103.79|103.29|104.17|103.67|104.21|103.71|103.55|103.05|361
1710201000000|2024-03-11 23:50:00|104.18|103.68|104|103.5|104.29|103.79|104|103.5|438
1710201300000|2024-03-11 23:55:00|104.02|103.52|104.07|103.57|104.17|103.67|103.98|103.48|492
1710201600000|2024-03-12 00:00:00|104.08|103.58|104.42|103.92|104.42|103.92|104.07|103.57|547
1710201900000|2024-03-12 00:05:00|104.4|103.9|104.14|103.64|104.4|103.9|103.9|103.4|492
1710202200000|2024-03-12 00:10:00|104.13|103.63|104|103.5|104.52|104.02|103.97|103.47|330
1710202500000|2024-03-12 00:15:00|103.99|103.49|104.05|103.55|104.33|103.83|103.9|103.4|428
1710202800000|2024-03-12 00:20:00|104.06|103.56|103.99|103.49|104.13|103.63|103.9|103.4|273
1710203100000|2024-03-12 00:25:00|103.98|103.48|103.76|103.26|103.99|103.49|103.67|103.17|235
1710203400000|2024-03-12 00:30:00|103.78|103.28|103.94|103.44|103.95|103.45|103.48|102.98|264
1710203700000|2024-03-12 00:35:00|103.95|103.45|103.08|102.58|103.96|103.46|102.86|102.36|421
1710204000000|2024-03-12 00:40:00|103.06|102.56|102.7|102.2|103.23|102.73|102.7|102.2|466
1710204300000|2024-03-12 00:45:00|102.71|102.21|102.48|101.98|102.84|102.34|102.45|101.95|339
1710204600000|2024-03-12 00:50:00|102.49|101.99|102.43|101.93|102.68|102.18|102.2|101.7|326
1710204900000|2024-03-12 00:55:00|102.42|101.92|102.07|101.57|102.48|101.98|101.94|101.44|396
1710205200000|2024-03-12 01:00:00|102.06|101.56|102.49|101.99|102.52|102.02|102.06|101.56|367
1710205500000|2024-03-12 01:05:00|102.48|101.98|102.07|101.57|102.48|101.98|101.83|101.33|298
1710205800000|2024-03-12 01:10:00|102.08|101.58|102|101.5|102.19|101.69|101.86|101.36|383
1710206100000|2024-03-12 01:15:00|102.01|101.51|101.82|101.32|102.09|101.59|101.63|101.13|486
1710206400000|2024-03-12 01:20:00|101.81|101.31|101.92|101.42|101.96|101.46|101.52|101.02|452
1710206700000|2024-03-12 01:25:00|101.93|101.43|102.02|101.52|102.35|101.85|101.9|101.4|405
1710207000000|2024-03-12 01:30:00|102.01|101.51|102.17|101.67|102.36|101.86|101.84|101.34|345
1710207300000|2024-03-12 01:35:00|102.16|101.66|102.21|101.71|102.45|101.95|102.14|101.64|272
1710207600000|2024-03-12 01:40:00|102.2|101.7|102.24|101.74|102.33|101.83|102.13|101.63|218
1710207900000|2024-03-12 01:45:00|102.23|101.73|102.49|101.99|102.56|102.06|102.23|101.73|309
1710208200000|2024-03-12 01:50:00|102.5|102|102.61|102.11|102.65|102.15|102.3|101.8|302
1710208500000|2024-03-12 01:55:00|102.6|102.1|102.44|101.94|102.66|102.16|102.4|101.9|193
1710208800000|2024-03-12 02:00:00|102.46|101.96|102.12|101.62|102.55|102.05|102.11|101.61|233
1710209100000|2024-03-12 02:05:00|102.11|101.61|102.33|101.83|102.41|101.91|102.09|101.59|203
1710209400000|2024-03-12 02:10:00|102.34|101.84|101.82|101.32|102.36|101.86|101.78|101.28|238
1710209700000|2024-03-12 02:15:00|101.83|101.33|101.78|101.28|101.87|101.37|101.66|101.16|407
1710210000000|2024-03-12 02:20:00|101.77|101.27|101.78|101.28|101.91|101.41|101.51|101.01|350
1710210300000|2024-03-12 02:25:00|101.77|101.27|101.43|100.93|101.78|101.28|101.39|100.89|374
1710210600000|2024-03-12 02:30:00|101.42|100.92|101.39|100.89|101.58|101.08|101.08|100.58|376
1710210900000|2024-03-12 02:35:00|101.41|100.91|100.82|100.32|101.48|100.98|100.61|100.11|525
1710211200000|2024-03-12 02:40:00|100.81|100.31|101.14|100.64|101.32|100.82|100.81|100.31|351
1710211500000|2024-03-12 02:45:00|101.13|100.63|101.17|100.67|101.18|100.68|100.84|100.34|229
1710211800000|2024-03-12 02:50:00|101.16|100.66|101.22|100.72|101.29|100.79|100.96|100.46|231
1710212100000|2024-03-12 02:55:00|101.21|100.71|100.7|100.2|101.27|100.77|100.62|100.12|231
1710212400000|2024-03-12 03:00:00|100.69|100.19|100.8|100.3|100.82|100.32|100.33|99.83|396
1710212700000|2024-03-12 03:05:00|100.81|100.31|100.42|99.92|100.81|100.31|100.4|99.9|231
1710213000000|2024-03-12 03:10:00|100.43|99.93|100.86|100.36|100.86|100.36|100.43|99.93|263
1710213300000|2024-03-12 03:15:00|100.85|100.35|100.87|100.37|100.89|100.39|100.7|100.2|317
1710213600000|2024-03-12 03:20:00|100.88|100.38|100.26|99.76|100.91|100.41|99.54|99.04|561
1710213900000|2024-03-12 03:25:00|100.25|99.75|100|99.5|100.25|99.75|99.61|99.11|435
1710214200000|2024-03-12 03:30:00|99.99|99.49|100.21|99.71|100.24|99.74|99.65|99.15|416
1710214500000|2024-03-12 03:35:00|100.23|99.73|99.58|99.08|100.3|99.8|99.57|99.07|399
1710214800000|2024-03-12 03:40:00|99.59|99.09|99.83|99.33|99.83|99.33|99.36|98.86|499
1710215100000|2024-03-12 03:45:00|99.82|99.32|99.62|99.12|100.04|99.54|99.61|99.11|377
1710215400000|2024-03-12 03:50:00|99.61|99.11|99|98.5|99.74|99.24|98.9|98.4|472
1710215700000|2024-03-12 03:55:00|99.01|98.51|99.17|98.67|99.34|98.84|98.9|98.4|538
1710216000000|2024-03-12 04:00:00|99.16|98.66|98.94|98.44|99.7|99.2|98.93|98.43|568
1710216300000|2024-03-12 04:05:00|98.93|98.43|99.44|98.94|99.44|98.94|98.77|98.27|568
1710216600000|2024-03-12 04:10:00|99.43|98.93|99.66|99.16|99.73|99.23|99.38|98.88|413
1710216900000|2024-03-12 04:15:00|99.67|99.17|100.11|99.61|100.18|99.68|99.65|99.15|486
1710217200000|2024-03-12 04:20:00|100.1|99.6|99.93|99.43|100.13|99.63|99.86|99.36|287
1710217500000|2024-03-12 04:25:00|99.91|99.41|99.55|99.05|99.91|99.41|99.49|98.99|199
1710217800000|2024-03-12 04:30:00|99.54|99.04|99.37|98.87|99.68|99.18|99.31|98.81|348
1710218100000|2024-03-12 04:35:00|99.34|98.84|99.43|98.93|99.5|99|99.11|98.61|344
1710218400000|2024-03-12 04:40:00|99.41|98.91|99.5|99|99.5|99|99.15|98.65|274
1710218700000|2024-03-12 04:45:00|99.51|99.01|99.8|99.3|99.88|99.38|99.41|98.91|316
1710219000000|2024-03-12 04:50:00|99.81|99.31|99.72|99.22|99.82|99.32|99.48|98.98|300
1710219300000|2024-03-12 04:55:00|99.71|99.21|99.56|99.06|99.75|99.25|99.56|99.06|226
1710219600000|2024-03-12 05:00:00|99.55|99.05|99.36|98.86|99.59|99.09|99.34|98.84|243
1710219900000|2024-03-12 05:05:00|99.41|98.91|99.39|98.89|99.49|98.99|99.29|98.79|301
1710220200000|2024-03-12 05:10:00|99.38|98.88|99.69|99.19|99.73|99.23|99.38|98.88|396
1710220500000|2024-03-12 05:15:00|99.7|99.2|99.94|99.44|99.94|99.44|99.61|99.11|194
1710220800000|2024-03-12 05:20:00|99.95|99.45|99.92|99.42|100.15|99.65|99.84|99.34|202
1710221100000|2024-03-12 05:25:00|99.91|99.41|100.08|99.58|100.08|99.58|99.67|99.17|333
1710221400000|2024-03-12 05:30:00|100.09|99.59|100.07|99.57|100.34|99.84|100.02|99.52|350
1710221700000|2024-03-12 05:35:00|100.08|99.58|100.5|100|100.5|100|99.96|99.46|288
1710222000000|2024-03-12 05:40:00|100.51|100.01|100.84|100.34|101.03|100.53|100.34|99.84|373
1710222300000|2024-03-12 05:45:00|100.86|100.36|100.36|99.86|100.98|100.48|100.36|99.86|266
1710222600000|2024-03-12 05:50:00|100.37|99.87|100.42|99.92|100.6|100.1|100.28|99.78|248
1710222900000|2024-03-12 05:55:00|100.41|99.91|100.35|99.85|100.41|99.91|100.24|99.74|136
1710223200000|2024-03-12 06:00:00|100.36|99.86|100|99.5|100.36|99.86|99.94|99.44|315
1710223500000|2024-03-12 06:05:00|99.99|99.49|99.92|99.42|100.15|99.65|99.76|99.26|319
1710223800000|2024-03-12 06:10:00|99.93|99.43|99.35|98.85|99.99|99.49|99.26|98.76|455
1710224100000|2024-03-12 06:15:00|99.36|98.86|99.46|98.96|99.63|99.13|99.07|98.57|443
1710224400000|2024-03-12 06:20:00|99.47|98.97|99.05|98.55|99.47|98.97|98.89|98.39|335
1710224700000|2024-03-12 06:25:00|99.07|98.57|98.45|97.95|99.26|98.76|98.35|97.85|466
1710225000000|2024-03-12 06:30:00|98.46|97.96|98.88|98.38|99.09|98.59|98.24|97.74|542
1710225300000|2024-03-12 06:35:00|98.89|98.39|98.51|98.01|98.93|98.43|98.2|97.7|484
1710225600000|2024-03-12 06:40:00|98.5|98|98.47|97.97|98.65|98.15|98.39|97.89|404
1710225900000|2024-03-12 06:45:00|98.48|97.98|98.84|98.34|98.85|98.35|98.35|97.85|390
1710226200000|2024-03-12 06:50:00|98.85|98.35|99.51|99.01|99.52|99.02|98.83|98.33|372
1710226500000|2024-03-12 06:55:00|99.5|99|99.27|98.77|99.52|99.02|99.26|98.76|354
1710226800000|2024-03-12 07:00:00|99.26|98.76|99.05|98.55|99.29|98.79|99.01|98.51|388
1710227100000|2024-03-12 07:05:00|99.06|98.56|99.52|99.02|99.68|99.18|98.88|98.38|352
1710227400000|2024-03-12 07:10:00|99.51|99.01|99.6|99.1|99.76|99.26|99.48|98.98|285
1710227700000|2024-03-12 07:15:00|99.59|99.09|99.72|99.22|99.88|99.38|99.53|99.03|262
1710228000000|2024-03-12 07:20:00|99.73|99.23|99.71|99.21|99.88|99.38|99.58|99.08|205
1710228300000|2024-03-12 07:25:00|99.72|99.22|99.54|99.04|99.72|99.22|99.31|98.81|278
1710228600000|2024-03-12 07:30:00|99.53|99.03|99.65|99.15|99.71|99.21|99.45|98.95|312
1710228900000|2024-03-12 07:35:00|99.66|99.16|99.43|98.93|99.68|99.18|99.28|98.78|385
1710229200000|2024-03-12 07:40:00|99.44|98.94|99.46|98.96|99.54|99.04|99.38|98.88|254
1710229500000|2024-03-12 07:45:00|99.45|98.95|98.98|98.48|99.45|98.95|98.96|98.46|340
1710229800000|2024-03-12 07:50:00|98.96|98.46|99.34|98.84|99.45|98.95|98.84|98.34|353
1710230100000|2024-03-12 07:55:00|99.35|98.85|98.99|98.49|99.36|98.86|98.91|98.41|293
1710230400000|2024-03-12 08:00:00|98.98|98.48|98.64|98.14|99.22|98.72|98.47|97.97|441
1710230700000|2024-03-12 08:05:00|98.65|98.15|97.49|96.99|98.72|98.22|97.4|96.9|657
1710231000000|2024-03-12 08:10:00|97.47|96.97|96.78|96.28|97.62|97.12|96.78|96.28|741
1710231300000|2024-03-12 08:15:00|96.79|96.29|97.71|97.21|97.75|97.25|96.76|96.26|676
1710231600000|2024-03-12 08:20:00|97.72|97.22|97.3|96.8|97.77|97.27|96.71|96.21|682
1710231900000|2024-03-12 08:25:00|97.29|96.79|96.7|96.2|97.38|96.88|96.19|95.69|757
1710232200000|2024-03-12 08:30:00|96.71|96.21|97.42|96.92|97.49|96.99|96.7|96.2|653
1710232500000|2024-03-12 08:35:00|97.43|96.93|97.39|96.89|97.45|96.95|97.01|96.51|480
1710232800000|2024-03-12 08:40:00|97.38|96.88|97.63|97.13|97.65|97.15|97.09|96.59|401
1710233100000|2024-03-12 08:45:00|97.62|97.12|97.59|97.09|97.86|97.36|97.34|96.84|445
1710233400000|2024-03-12 08:50:00|97.6|97.1|97.78|97.28|97.85|97.35|97.58|97.08|384
1710233700000|2024-03-12 08:55:00|97.77|97.27|97.77|97.27|97.78|97.28|97.64|97.14|286
1710234000000|2024-03-12 09:00:00|97.79|97.29|98.04|97.54|98.08|97.58|97.79|97.29|381
1710234300000|2024-03-12 09:05:00|98.05|97.55|97.67|97.17|98.05|97.55|97.67|97.17|385
1710234600000|2024-03-12 09:10:00|97.7|97.2|97.86|97.36|98.05|97.55|97.64|97.14|417
1710234900000|2024-03-12 09:15:00|97.85|97.35|98.13|97.63|98.19|97.69|97.82|97.32|307
1710235200000|2024-03-12 09:20:00|98.14|97.64|98.22|97.72|98.25|97.75|97.93|97.43|337
1710235500000|2024-03-12 09:25:00|98.21|97.71|98.21|97.71|98.23|97.73|98.09|97.59|275
1710235800000|2024-03-12 09:30:00|98.2|97.7|97.93|97.43|98.2|97.7|97.84|97.34|391
1710236100000|2024-03-12 09:35:00|97.92|97.42|98.02|97.52|98.02|97.52|97.92|97.42|166
1710236400000|2024-03-12 09:40:00|98.03|97.53|98.14|97.64|98.14|97.64|98.02|97.52|185
1710236700000|2024-03-12 09:45:00|98.15|97.65|98.35|97.85|98.51|98.01|98.12|97.62|281
1710237000000|2024-03-12 09:50:00|98.36|97.86|97.92|97.42|98.38|97.88|97.82|97.32|301
1710237300000|2024-03-12 09:55:00|97.93|97.43|97.99|97.49|98.05|97.55|97.92|97.42|281
1710237600000|2024-03-12 10:00:00|98|97.5|98|97.5|98.07|97.57|97.91|97.41|339
1710237900000|2024-03-12 10:05:00|97.99|97.49|98.08|97.58|98.08|97.58|97.98|97.48|139
1710238200000|2024-03-12 10:10:00|98.09|97.59|97.84|97.34|98.09|97.59|97.79|97.29|178
1710238500000|2024-03-12 10:15:00|97.82|97.32|97.51|97.01|97.87|97.37|97.51|97.01|232
1710238800000|2024-03-12 10:20:00|97.52|97.02|97.6|97.1|97.61|97.11|97.42|96.92|166
1710239100000|2024-03-12 10:25:00|97.59|97.09|97.43|96.93|97.61|97.11|97.3|96.8|283
1710239400000|2024-03-12 10:30:00|97.42|96.92|97.64|97.14|97.69|97.19|97.42|96.92|210
1710239700000|2024-03-12 10:35:00|97.63|97.13|97.39|96.89|97.63|97.13|97.32|96.82|210
1710240000000|2024-03-12 10:40:00|97.4|96.9|97.78|97.28|97.82|97.32|97.36|96.86|192
1710240300000|2024-03-12 10:45:00|97.79|97.29|98.05|97.55|98.1|97.6|97.79|97.29|179
1710240600000|2024-03-12 10:50:00|98.03|97.53|97.86|97.36|98.12|97.62|97.85|97.35|179
1710240900000|2024-03-12 10:55:00|97.89|97.39|97.81|97.31|97.96|97.46|97.67|97.17|128
1710241200000|2024-03-12 11:00:00|97.82|97.32|97.94|97.44|97.98|97.48|97.78|97.28|113
1710241500000|2024-03-12 11:05:00|97.95|97.45|98.62|98.12|98.68|98.18|97.93|97.43|290
1710241800000|2024-03-12 11:10:00|98.59|98.09|98.46|97.96|98.71|98.21|98.45|97.95|184
1710242100000|2024-03-12 11:15:00|98.47|97.97|98.52|98.02|98.72|98.22|98.18|97.68|225
1710242400000|2024-03-12 11:20:00|98.51|98.01|99.08|98.58|99.1|98.6|98.46|97.96|478
1710242700000|2024-03-12 11:25:00|99.09|98.59|98.36|97.86|99.13|98.63|98.31|97.81|436
1710243000000|2024-03-12 11:30:00|98.37|97.87|98.23|97.73|98.46|97.96|98.16|97.66|290
1710243300000|2024-03-12 11:35:00|98.22|97.72|98.68|98.18|98.9|98.4|98.16|97.66|450
1710243600000|2024-03-12 11:40:00|98.66|98.16|98.56|98.06|98.85|98.35|98.51|98.01|356
1710243900000|2024-03-12 11:45:00|98.55|98.05|97.94|97.44|98.59|98.09|97.89|97.39|323
1710244200000|2024-03-12 11:50:00|97.95|97.45|97.98|97.48|98.04|97.54|97.79|97.29|309
1710244500000|2024-03-12 11:55:00|97.97|97.47|97.8|97.3|98|97.5|97.79|97.29|231
1710244800000|2024-03-12 12:00:00|97.82|97.32|97.95|97.45|97.95|97.45|97.6|97.1|332
1710245100000|2024-03-12 12:05:00|97.96|97.46|97.21|96.71|97.96|97.46|97.14|96.64|475
1710245400000|2024-03-12 12:10:00|97.23|96.73|97.28|96.78|97.3|96.8|96.95|96.45|400
1710245700000|2024-03-12 12:15:00|97.3|96.8|97.27|96.77|97.32|96.82|96.8|96.3|586
1710246000000|2024-03-12 12:20:00|97.26|96.76|96.51|96.01|97.28|96.78|96.43|95.93|533
1710246300000|2024-03-12 12:25:00|96.52|96.02|96.81|96.31|96.92|96.42|96.33|95.83|550
1710246600000|2024-03-12 12:30:00|96.82|96.32|97.5|97|98.07|97.57|96.51|96.01|782
1710246900000|2024-03-12 12:35:00|97.51|97.01|97.87|97.37|97.87|97.37|97.46|96.96|596
1710247200000|2024-03-12 12:40:00|97.88|97.38|98.3|97.8|98.7|98.2|97.85|97.35|495
1710247500000|2024-03-12 12:45:00|98.31|97.81|98.19|97.69|98.65|98.15|97.97|97.47|565
1710247800000|2024-03-12 12:50:00|98.18|97.68|98.61|98.11|98.71|98.21|98.11|97.61|505
1710248100000|2024-03-12 12:55:00|98.6|98.1|98.88|98.38|98.98|98.48|98.49|97.99|425
1710248400000|2024-03-12 13:00:00|98.89|98.39|98.13|97.63|98.91|98.41|97.97|97.47|431
1710248700000|2024-03-12 13:05:00|98.12|97.62|98.19|97.69|98.26|97.76|97.94|97.44|472
1710249000000|2024-03-12 13:10:00|98.18|97.68|98.27|97.77|98.29|97.79|98.05|97.55|351
1710249300000|2024-03-12 13:15:00|98.28|97.78|98.5|98|98.5|98|98.21|97.71|360
1710249600000|2024-03-12 13:20:00|98.49|97.99|98.26|97.76|98.52|98.02|98.15|97.65|302
1710249900000|2024-03-12 13:25:00|98.27|97.77|98.54|98.04|98.57|98.07|98.27|97.77|315
1710250200000|2024-03-12 13:30:00|98.53|98.03|98.5|98|98.54|98.04|98.2|97.7|412
1710250500000|2024-03-12 13:35:00|98.51|98.01|97.51|97.01|98.51|98.01|97.48|96.98|501
1710250800000|2024-03-12 13:40:00|97.52|97.02|97.52|97.02|97.82|97.32|97.47|96.97|530
1710251100000|2024-03-12 13:45:00|97.53|97.03|97.55|97.05|97.57|97.07|97.04|96.54|501
1710251400000|2024-03-12 13:50:00|97.56|97.06|97.74|97.24|97.87|97.37|97.42|96.92|433
1710251700000|2024-03-12 13:55:00|97.75|97.25|97.85|97.35|97.9|97.4|97.62|97.12|400
1710252000000|2024-03-12 14:00:00|97.87|97.37|98.09|97.59|98.09|97.59|97.48|96.98|435
1710252300000|2024-03-12 14:05:00|98.1|97.6|97.14|96.64|98.8|98.3|96.93|96.43|726
1710252600000|2024-03-12 14:10:00|97.15|96.65|96.83|96.33|97.62|97.12|96.39|95.89|762
1710252900000|2024-03-12 14:15:00|96.82|96.32|96.97|96.47|97.23|96.73|96.51|96.01|694
1710253200000|2024-03-12 14:20:00|96.96|96.46|97.22|96.72|97.25|96.75|96.83|96.33|661
1710253500000|2024-03-12 14:25:00|97.23|96.73|97.14|96.64|97.5|97|97.13|96.63|494
1710253800000|2024-03-12 14:30:00|97.16|96.66|97.04|96.54|97.6|97.1|96.85|96.35|628
1710254100000|2024-03-12 14:35:00|97.05|96.55|97.09|96.59|97.36|96.86|97|96.5|568
1710254400000|2024-03-12 14:40:00|97.1|96.6|97.23|96.73|97.28|96.78|96.93|96.43|524
1710254700000|2024-03-12 14:45:00|97.22|96.72|97.38|96.88|97.46|96.96|97.08|96.58|506
1710255000000|2024-03-12 14:50:00|97.37|96.87|97.08|96.58|97.4|96.9|96.96|96.46|404
1710255300000|2024-03-12 14:55:00|97.07|96.57|96.6|96.1|97.13|96.63|96.57|96.07|423
1710255600000|2024-03-12 15:00:00|96.64|96.14|96.84|96.34|96.97|96.47|95.69|95.19|787
1710255900000|2024-03-12 15:05:00|96.83|96.33|97.19|96.69|97.19|96.69|96.35|95.85|585
1710256200000|2024-03-12 15:10:00|97.21|96.71|97.58|97.08|97.67|97.17|97.07|96.57|567
1710256500000|2024-03-12 15:15:00|97.57|97.07|97.39|96.89|97.58|97.08|97.06|96.56|516
1710256800000|2024-03-12 15:20:00|97.4|96.9|97.69|97.19|97.69|97.19|97.27|96.77|395
1710257100000|2024-03-12 15:25:00|97.66|97.16|97.47|96.97|97.67|97.17|97.34|96.84|407
1710257400000|2024-03-12 15:30:00|97.48|96.98|97.39|96.89|97.57|97.07|97.18|96.68|339
1710257700000|2024-03-12 15:35:00|97.38|96.88|97.08|96.58|97.39|96.89|96.96|96.46|350
1710258000000|2024-03-12 15:40:00|97.07|96.57|97.01|96.51|97.16|96.66|96.82|96.32|339
1710258300000|2024-03-12 15:45:00|97.02|96.52|97.14|96.64|97.18|96.68|96.93|96.43|332
1710258600000|2024-03-12 15:50:00|97.17|96.67|97.13|96.63|97.28|96.78|97.02|96.52|299
1710258900000|2024-03-12 15:55:00|97.12|96.62|96.98|96.48|97.15|96.65|96.83|96.33|265
1710259200000|2024-03-12 16:00:00|96.97|96.47|97.07|96.57|97.26|96.76|96.89|96.39|357
1710259500000|2024-03-12 16:05:00|97.08|96.58|97.09|96.59|97.21|96.71|96.79|96.29|389
1710259800000|2024-03-12 16:10:00|97.1|96.6|97.08|96.58|97.11|96.61|96.68|96.18|467
1710260100000|2024-03-12 16:15:00|97.07|96.57|96.8|96.3|97.12|96.62|96.57|96.07|557
1710260400000|2024-03-12 16:20:00|96.81|96.31|96.09|95.59|96.93|96.43|96.02|95.52|701
1710260700000|2024-03-12 16:25:00|96.08|95.58|96.08|95.58|96.32|95.82|94.89|94.39|806
1710261000000|2024-03-12 16:30:00|96.11|95.61|96.38|95.88|96.47|95.97|95.37|94.87|703
1710261300000|2024-03-12 16:35:00|96.4|95.9|96.09|95.59|96.8|96.3|96.01|95.51|659
1710261600000|2024-03-12 16:40:00|96.11|95.61|96.81|96.31|96.96|96.46|95.85|95.35|556
1710261900000|2024-03-12 16:45:00|96.8|96.3|96.74|96.24|97.08|96.58|96.62|96.12|661
1710262200000|2024-03-12 16:50:00|96.73|96.23|96.14|95.64|96.76|96.26|95.97|95.47|652
1710262500000|2024-03-12 16:55:00|96.13|95.63|96.28|95.78|96.54|96.04|96|95.5|615
1710262800000|2024-03-12 17:00:00|96.27|95.77|96.13|95.63|96.45|95.95|95.7|95.2|647
1710263100000|2024-03-12 17:05:00|96.14|95.64|94.69|94.19|96.18|95.68|94.49|93.99|845
1710263400000|2024-03-12 17:10:00|94.68|94.18|95.05|94.55|95.54|95.04|94.59|94.09|809
1710263700000|2024-03-12 17:15:00|95.03|94.53|94.41|93.91|95.23|94.73|94.21|93.71|833
1710264000000|2024-03-12 17:20:00|94.39|93.89|94.04|93.54|94.62|94.12|92.07|91.57|912
1710264300000|2024-03-12 17:25:00|94.02|93.52|93.73|93.23|94.26|93.76|93.49|92.99|797
1710264600000|2024-03-12 17:30:00|93.72|93.22|95.14|94.64|95.21|94.71|93.72|93.22|762
1710264900000|2024-03-12 17:35:00|95.17|94.67|95.6|95.1|95.9|95.4|94.89|94.39|641
1710265200000|2024-03-12 17:40:00|95.62|95.12|95.7|95.2|95.88|95.38|95.27|94.77|680
1710265500000|2024-03-12 17:45:00|95.71|95.21|96.32|95.82|96.35|95.85|95.66|95.16|634
1710265800000|2024-03-12 17:50:00|96.31|95.81|96.16|95.66|96.55|96.05|96.01|95.51|647
1710266100000|2024-03-12 17:55:00|96.18|95.68|97|96.5|97.02|96.52|96|95.5|634
1710266400000|2024-03-12 18:00:00|97.01|96.51|96.71|96.21|97.1|96.6|96.41|95.91|676
1710266700000|2024-03-12 18:05:00|96.75|96.25|96.65|96.15|96.87|96.37|96.41|95.91|635
1710267000000|2024-03-12 18:10:00|96.67|96.17|96.62|96.12|96.77|96.27|96.52|96.02|579
1710267300000|2024-03-12 18:15:00|96.61|96.11|97.1|96.6|97.12|96.62|96.44|95.94|605
1710267600000|2024-03-12 18:20:00|97.09|96.59|96.8|96.3|97.28|96.78|96.8|96.3|556
1710267900000|2024-03-12 18:25:00|96.81|96.31|97.12|96.62|97.28|96.78|96.81|96.31|509
1710268200000|2024-03-12 18:30:00|97.11|96.61|97.56|97.06|97.59|97.09|97.1|96.6|543
1710268500000|2024-03-12 18:35:00|97.55|97.05|97.44|96.94|97.58|97.08|97.22|96.72|511
1710268800000|2024-03-12 18:40:00|97.45|96.95|97.17|96.67|97.55|97.05|97.09|96.59|492
1710269100000|2024-03-12 18:45:00|97.16|96.66|97.32|96.82|97.45|96.95|97.16|96.66|494
1710269400000|2024-03-12 18:50:00|97.33|96.83|97.62|97.12|97.79|97.29|97.3|96.8|443
1710269700000|2024-03-12 18:55:00|97.65|97.15|97.59|97.09|97.72|97.22|97.52|97.02|434
1710270000000|2024-03-12 19:00:00|97.6|97.1|97.54|97.04|97.66|97.16|97.34|96.84|505
1710270300000|2024-03-12 19:05:00|97.53|97.03|97.74|97.24|97.77|97.27|97.47|96.97|362
1710270600000|2024-03-12 19:10:00|97.76|97.26|97.84|97.34|97.99|97.49|97.68|97.18|254
1710270900000|2024-03-12 19:15:00|97.85|97.35|97.9|97.4|97.98|97.48|97.71|97.21|366
1710271200000|2024-03-12 19:20:00|97.91|97.41|97.99|97.49|98.1|97.6|97.77|97.27|309
1710271500000|2024-03-12 19:25:00|98.01|97.51|97.96|97.46|98.09|97.59|97.7|97.2|302
1710271800000|2024-03-12 19:30:00|97.99|97.49|97.72|97.22|98.05|97.55|97.7|97.2|255
1710272100000|2024-03-12 19:35:00|97.7|97.2|97.67|97.17|97.86|97.36|97.62|97.12|251
1710272400000|2024-03-12 19:40:00|97.66|97.16|97.76|97.26|97.87|97.37|97.66|97.16|191
1710272700000|2024-03-12 19:45:00|97.75|97.25|98.46|97.96|98.51|98.01|97.75|97.25|419
1710273000000|2024-03-12 19:50:00|98.45|97.95|98.44|97.94|98.48|97.98|98.27|97.77|418
1710273300000|2024-03-12 19:55:00|98.43|97.93|98.41|97.91|98.7|98.2|98.29|97.79|296
1710273600000|2024-03-12 20:00:00|98.38|97.88|98.1|97.6|98.45|97.95|97.91|97.41|450
1710273900000|2024-03-12 20:05:00|98.09|97.59|97.82|97.32|98.09|97.59|97.76|97.26|361
1710274200000|2024-03-12 20:10:00|97.81|97.31|97.54|97.04|97.83|97.33|97.54|97.04|187
1710274500000|2024-03-12 20:15:00|97.57|97.07|97.78|97.28|97.78|97.28|97.44|96.94|189
1710274800000|2024-03-12 20:20:00|97.79|97.29|97.6|97.1|97.79|97.29|97.44|96.94|269
1710275100000|2024-03-12 20:25:00|97.59|97.09|97.31|96.81|97.59|97.09|97.04|96.54|340
1710275400000|2024-03-12 20:30:00|97.3|96.8|97.09|96.59|97.38|96.88|96.73|96.23|491
1710275700000|2024-03-12 20:35:00|97.1|96.6|97.34|96.84|97.35|96.85|97.04|96.54|558
1710276000000|2024-03-12 20:40:00|97.33|96.83|97.46|96.96|97.48|96.98|97.19|96.69|366
1710276300000|2024-03-12 20:45:00|97.47|96.97|97.02|96.52|97.49|96.99|96.99|96.49|338
1710276600000|2024-03-12 20:50:00|97.06|96.56|97.21|96.71|97.22|96.72|96.94|96.44|306
1710276900000|2024-03-12 20:55:00|97.2|96.7|97.17|96.67|97.27|96.77|97.12|96.62|152
1710277200000|2024-03-12 21:00:00|97.18|96.68|97.15|96.65|97.18|96.68|96.99|96.49|214
1710277500000|2024-03-12 21:05:00|97.14|96.64|96.94|96.44|97.23|96.73|96.83|96.33|343
1710277800000|2024-03-12 21:10:00|96.93|96.43|97.17|96.67|97.19|96.69|96.93|96.43|270
1710278100000|2024-03-12 21:15:00|97.16|96.66|97.13|96.63|97.2|96.7|97.11|96.61|172
1710278400000|2024-03-12 21:20:00|97.1|96.6|97.12|96.62|97.13|96.63|96.97|96.47|124
1710278700000|2024-03-12 21:25:00|97.11|96.61|97.23|96.73|97.37|96.87|97.11|96.61|194
1710279000000|2024-03-12 21:30:00|97.24|96.74|97.14|96.64|97.52|97.02|97.14|96.64|153
1710279300000|2024-03-12 21:35:00|97.15|96.65|97.38|96.88|97.48|96.98|97.14|96.64|205
1710279600000|2024-03-12 21:40:00|97.39|96.89|97.62|97.12|97.67|97.17|97.38|96.88|141
1710279900000|2024-03-12 21:45:00|97.61|97.11|97.7|97.2|97.71|97.21|97.61|97.11|84
1710280200000|2024-03-12 21:50:00|97.71|97.21|97.96|97.46|98.03|97.53|97.71|97.21|94
1710280500000|2024-03-12 21:55:00|97.95|97.45|97.55|97.05|97.99|97.49|97.42|96.92|186
1710280800000|2024-03-12 22:00:00|97.58|97.08|97.82|97.32|97.98|97.48|97.33|96.83|373
1710281100000|2024-03-12 22:05:00|97.84|97.34|97.86|97.36|97.9|97.4|97.63|97.13|425
1710281400000|2024-03-12 22:10:00|97.87|97.37|98.11|97.61|98.15|97.65|97.85|97.35|160
1710281700000|2024-03-12 22:15:00|98.12|97.62|98.25|97.75|98.37|97.87|98.11|97.61|193
1710282000000|2024-03-12 22:20:00|98.26|97.76|97.96|97.46|98.26|97.76|97.96|97.46|172
1710282300000|2024-03-12 22:25:00|97.97|97.47|97.69|97.19|97.99|97.49|97.65|97.15|164
1710282600000|2024-03-12 22:30:00|97.68|97.18|97.6|97.1|97.69|97.19|97.54|97.04|222
1710282900000|2024-03-12 22:35:00|97.59|97.09|97.68|97.18|97.68|97.18|97.5|97|151
1710283200000|2024-03-12 22:40:00|97.67|97.17|97.77|97.27|97.78|97.28|97.59|97.09|141
1710283500000|2024-03-12 22:45:00|97.78|97.28|97.86|97.36|97.91|97.41|97.65|97.15|167
1710283800000|2024-03-12 22:50:00|97.85|97.35|97.76|97.26|97.88|97.38|97.75|97.25|132
1710284100000|2024-03-12 22:55:00|97.77|97.27|97.79|97.29|97.85|97.35|97.7|97.2|141
1710284400000|2024-03-12 23:00:00|97.8|97.3|97.56|97.06|97.87|97.37|97.53|97.03|178
1710284700000|2024-03-12 23:05:00|97.55|97.05|97.55|97.05|97.6|97.1|97.52|97.02|86
1710285000000|2024-03-12 23:10:00|97.56|97.06|97.42|96.92|97.57|97.07|97.33|96.83|245
1710285300000|2024-03-12 23:15:00|97.43|96.93|97.84|97.34|97.85|97.35|97.41|96.91|166
1710285600000|2024-03-12 23:20:00|97.83|97.33|97.84|97.34|97.85|97.35|97.75|97.25|208
1710285900000|2024-03-12 23:25:00|97.82|97.32|97.84|97.34|97.87|97.37|97.79|97.29|147
1710286200000|2024-03-12 23:30:00|97.85|97.35|97.83|97.33|97.88|97.38|97.68|97.18|190
1710286500000|2024-03-12 23:35:00|97.82|97.32|97.75|97.25|97.83|97.33|97.67|97.17|127
1710286800000|2024-03-12 23:40:00|97.76|97.26|97.7|97.2|97.79|97.29|97.58|97.08|152
1710287100000|2024-03-12 23:45:00|97.69|97.19|97.6|97.1|97.72|97.22|97.52|97.02|114
1710287400000|2024-03-12 23:50:00|97.61|97.11|97.74|97.24|97.77|97.27|97.61|97.11|96
1710287700000|2024-03-12 23:55:00|97.75|97.25|97.79|97.29|97.87|97.37|97.75|97.25|89
1710288000000|2024-03-13 00:00:00|97.78|97.28|97.65|97.15|97.87|97.37|97.49|96.99|252
1710288300000|2024-03-13 00:05:00|97.71|97.21|98.22|97.72|98.31|97.81|97.67|97.17|328
1710288600000|2024-03-13 00:10:00|98.2|97.7|97.96|97.46|98.21|97.71|97.94|97.44|326
1710288900000|2024-03-13 00:15:00|97.95|97.45|97.97|97.47|98.17|97.67|97.89|97.39|219
1710289200000|2024-03-13 00:20:00|97.96|97.46|97.97|97.47|98.07|97.57|97.8|97.3|208
1710289500000|2024-03-13 00:25:00|97.96|97.46|97.61|97.11|97.97|97.47|97.61|97.11|187
1710289800000|2024-03-13 00:30:00|97.63|97.13|97.43|96.93|97.66|97.16|97.36|96.86|129
1710290100000|2024-03-13 00:35:00|97.42|96.92|97.54|97.04|97.63|97.13|97.41|96.91|144
1710290400000|2024-03-13 00:40:00|97.55|97.05|97.61|97.11|97.85|97.35|97.53|97.03|161
1710290700000|2024-03-13 00:45:00|97.6|97.1|97.95|97.45|98.02|97.52|97.58|97.08|210
1710291000000|2024-03-13 00:50:00|97.94|97.44|97.67|97.17|97.97|97.47|97.66|97.16|133
1710291300000|2024-03-13 00:55:00|97.66|97.16|97.62|97.12|97.72|97.22|97.61|97.11|88
1710291600000|2024-03-13 01:00:00|97.61|97.11|97.69|97.19|97.7|97.2|97.48|96.98|167
1710291900000|2024-03-13 01:05:00|97.66|97.16|97.48|96.98|97.69|97.19|97.46|96.96|118
1710292200000|2024-03-13 01:10:00|97.47|96.97|97.58|97.08|97.73|97.23|97.45|96.95|124
1710292500000|2024-03-13 01:15:00|97.57|97.07|97.68|97.18|97.73|97.23|97.52|97.02|104
1710292800000|2024-03-13 01:20:00|97.67|97.17|97.55|97.05|97.67|97.17|97.54|97.04|87
1710293100000|2024-03-13 01:25:00|97.56|97.06|98.09|97.59|98.09|97.59|97.56|97.06|215
1710293400000|2024-03-13 01:30:00|98.07|97.57|98.47|97.97|98.77|98.27|98.07|97.57|428
1710293700000|2024-03-13 01:35:00|98.48|97.98|98.66|98.16|98.77|98.27|98.36|97.86|334
1710294000000|2024-03-13 01:40:00|98.67|98.17|98.75|98.25|98.78|98.28|98.6|98.1|268
1710294300000|2024-03-13 01:45:00|98.74|98.24|98.87|98.37|98.99|98.49|98.72|98.22|176
1710294600000|2024-03-13 01:50:00|98.86|98.36|98.9|98.4|98.92|98.42|98.66|98.16|234
1710294900000|2024-03-13 01:55:00|98.89|98.39|98.94|98.44|98.99|98.49|98.8|98.3|162
1710295200000|2024-03-13 02:00:00|98.93|98.43|98.94|98.44|99.05|98.55|98.92|98.42|117
1710295500000|2024-03-13 02:05:00|98.93|98.43|98.77|98.27|98.96|98.46|98.72|98.22|93
1710295800000|2024-03-13 02:10:00|98.78|98.28|98.74|98.24|98.8|98.3|98.62|98.12|64
1710296100000|2024-03-13 02:15:00|98.73|98.23|98.75|98.25|98.84|98.34|98.73|98.23|115
1710296400000|2024-03-13 02:20:00|98.74|98.24|98.59|98.09|98.74|98.24|98.57|98.07|96
1710296700000|2024-03-13 02:25:00|98.58|98.08|98.58|98.08|98.59|98.09|98.54|98.04|37
1710297000000|2024-03-13 02:30:00|98.57|98.07|98.53|98.03|98.63|98.13|98.45|97.95|81
1710297300000|2024-03-13 02:35:00|98.54|98.04|98.42|97.92|98.55|98.05|98.42|97.92|73
1710297600000|2024-03-13 02:40:00|98.44|97.94|98.53|98.03|98.53|98.03|98.36|97.86|130
1710297900000|2024-03-13 02:45:00|98.54|98.04|98.65|98.15|98.65|98.15|98.45|97.95|136
1710298200000|2024-03-13 02:50:00|98.67|98.17|98.59|98.09|98.69|98.19|98.46|97.96|194
1710298500000|2024-03-13 02:55:00|98.58|98.08|98.49|97.99|98.69|98.19|98.49|97.99|161
1710298800000|2024-03-13 03:00:00|98.48|97.98|98.18|97.68|98.49|97.99|98.17|97.67|166
1710299100000|2024-03-13 03:05:00|98.19|97.69|98.57|98.07|98.62|98.12|98.19|97.69|291
1710299400000|2024-03-13 03:10:00|98.58|98.08|98.29|97.79|98.58|98.08|98.2|97.7|234
1710299700000|2024-03-13 03:15:00|98.3|97.8|98.23|97.73|98.41|97.91|98.2|97.7|239
1710300000000|2024-03-13 03:20:00|98.22|97.72|98.76|98.26|98.85|98.35|98.1|97.6|452
1710300300000|2024-03-13 03:25:00|98.75|98.25|98.44|97.94|98.85|98.35|98.38|97.88|257
1710300600000|2024-03-13 03:30:00|98.45|97.95|98.34|97.84|98.53|98.03|98.28|97.78|184
1710300900000|2024-03-13 03:35:00|98.33|97.83|98.32|97.82|98.42|97.92|98.31|97.81|152
1710301200000|2024-03-13 03:40:00|98.33|97.83|98.41|97.91|98.49|97.99|98.28|97.78|174
1710301500000|2024-03-13 03:45:00|98.4|97.9|98.54|98.04|98.67|98.17|98.34|97.84|257
1710301800000|2024-03-13 03:50:00|98.55|98.05|98.26|97.76|98.57|98.07|98.25|97.75|145
1710302100000|2024-03-13 03:55:00|98.25|97.75|98.4|97.9|98.42|97.92|98.21|97.71|111
1710302400000|2024-03-13 04:00:00|98.41|97.91|98.27|97.77|98.41|97.91|98.19|97.69|137
1710302700000|2024-03-13 04:05:00|98.24|97.74|98.14|97.64|98.26|97.76|98.14|97.64|168
1710303000000|2024-03-13 04:10:00|98.15|97.65|98.28|97.78|98.29|97.79|98.14|97.64|161
1710303300000|2024-03-13 04:15:00|98.29|97.79|98.26|97.76|98.33|97.83|98.2|97.7|254
1710303600000|2024-03-13 04:20:00|98.27|97.77|98.15|97.65|98.27|97.77|97.97|97.47|193
1710303900000|2024-03-13 04:25:00|98.16|97.66|97.99|97.49|98.18|97.68|97.99|97.49|146
1710304200000|2024-03-13 04:30:00|98|97.5|98.02|97.52|98.09|97.59|97.9|97.4|163
1710304500000|2024-03-13 04:35:00|98.01|97.51|97.87|97.37|98.07|97.57|97.81|97.31|136
1710304800000|2024-03-13 04:40:00|97.85|97.35|97.9|97.4|97.94|97.44|97.82|97.32|167
1710305100000|2024-03-13 04:45:00|97.91|97.41|97.83|97.33|97.91|97.41|97.74|97.24|115
1710305400000|2024-03-13 04:50:00|97.82|97.32|97.98|97.48|97.99|97.49|97.68|97.18|212
1710305700000|2024-03-13 04:55:00|97.97|97.47|97.72|97.22|98|97.5|97.68|97.18|215
1710306000000|2024-03-13 05:00:00|97.74|97.24|97.31|96.81|97.75|97.25|97.31|96.81|223
1710306300000|2024-03-13 05:05:00|97.33|96.83|97.14|96.64|97.38|96.88|97.03|96.53|320
1710306600000|2024-03-13 05:10:00|97.15|96.65|97.11|96.61|97.25|96.75|96.94|96.44|248
1710306900000|2024-03-13 05:15:00|97.1|96.6|96.9|96.4|97.1|96.6|96.77|96.27|240
1710307200000|2024-03-13 05:20:00|96.91|96.41|97.42|96.92|97.43|96.93|96.91|96.41|265
1710307500000|2024-03-13 05:25:00|97.44|96.94|97.54|97.04|97.57|97.07|97.43|96.93|202
1710307800000|2024-03-13 05:30:00|97.53|97.03|97.58|97.08|97.63|97.13|97.52|97.02|198
1710308100000|2024-03-13 05:35:00|97.59|97.09|97.84|97.34|97.9|97.4|97.56|97.06|187
1710308400000|2024-03-13 05:40:00|97.83|97.33|97.99|97.49|98.01|97.51|97.82|97.32|173
1710308700000|2024-03-13 05:45:00|97.98|97.48|97.88|97.38|98.05|97.55|97.81|97.31|285
1710309000000|2024-03-13 05:50:00|97.86|97.36|98.08|97.58|98.08|97.58|97.86|97.36|218
1710309300000|2024-03-13 05:55:00|98.07|97.57|98.22|97.72|98.26|97.76|98.07|97.57|203
1710309600000|2024-03-13 06:00:00|98.23|97.73|97.83|97.33|98.27|97.77|97.8|97.3|146
1710309900000|2024-03-13 06:05:00|97.84|97.34|97.99|97.49|98.14|97.64|97.84|97.34|144
1710310200000|2024-03-13 06:10:00|98|97.5|98.29|97.79|98.31|97.81|97.83|97.33|286
1710310500000|2024-03-13 06:15:00|98.28|97.78|97.99|97.49|98.46|97.96|97.94|97.44|263
1710310800000|2024-03-13 06:20:00|98|97.5|98.28|97.78|98.34|97.84|97.97|97.47|259
1710311100000|2024-03-13 06:25:00|98.29|97.79|98.31|97.81|98.35|97.85|98.25|97.75|249
1710311400000|2024-03-13 06:30:00|98.3|97.8|98.42|97.92|98.53|98.03|98.19|97.69|257
1710311700000|2024-03-13 06:35:00|98.43|97.93|98.7|98.2|98.72|98.22|98.42|97.92|276
1710312000000|2024-03-13 06:40:00|98.69|98.19|98.49|97.99|98.78|98.28|98.48|97.98|166
1710312300000|2024-03-13 06:45:00|98.48|97.98|98.29|97.79|98.56|98.06|98.28|97.78|213
1710312600000|2024-03-13 06:50:00|98.28|97.78|98.34|97.84|98.43|97.93|98.28|97.78|240
1710312900000|2024-03-13 06:55:00|98.33|97.83|98.63|98.13|98.64|98.14|98.3|97.8|263
1710313200000|2024-03-13 07:00:00|98.62|98.12|98.29|97.79|98.63|98.13|98.23|97.73|258
1710313500000|2024-03-13 07:05:00|98.28|97.78|98.38|97.88|98.49|97.99|98.23|97.73|256
1710313800000|2024-03-13 07:10:00|98.39|97.89|98.61|98.11|98.72|98.22|98.32|97.82|317
1710314100000|2024-03-13 07:15:00|98.6|98.1|98.89|98.39|98.94|98.44|98.6|98.1|339
1710314400000|2024-03-13 07:20:00|98.9|98.4|98.76|98.26|99|98.5|98.71|98.21|227
1710314700000|2024-03-13 07:25:00|98.78|98.28|98.92|98.42|98.99|98.49|98.39|97.89|285
1710315000000|2024-03-13 07:30:00|98.94|98.44|98.51|98.01|98.99|98.49|98.47|97.97|291
1710315300000|2024-03-13 07:35:00|98.53|98.03|98.51|98.01|98.66|98.16|98.48|97.98|277
1710315600000|2024-03-13 07:40:00|98.53|98.03|98.34|97.84|98.58|98.08|98.26|97.76|262
1710315900000|2024-03-13 07:45:00|98.36|97.86|98.45|97.95|98.61|98.11|98.34|97.84|250
1710316200000|2024-03-13 07:50:00|98.46|97.96|98.56|98.06|98.65|98.15|98.43|97.93|185
1710316500000|2024-03-13 07:55:00|98.54|98.04|98.44|97.94|98.58|98.08|98.3|97.8|192
1710316800000|2024-03-13 08:00:00|98.45|97.95|98.34|97.84|98.64|98.14|98.33|97.83|289
1710317100000|2024-03-13 08:05:00|98.33|97.83|98.54|98.04|98.62|98.12|98.31|97.81|325
1710317400000|2024-03-13 08:10:00|98.56|98.06|98.61|98.11|98.71|98.21|98.52|98.02|344
1710317700000|2024-03-13 08:15:00|98.62|98.12|98.34|97.84|98.62|98.12|98.29|97.79|376
1710318000000|2024-03-13 08:20:00|98.35|97.85|98.35|97.85|98.42|97.92|98.28|97.78|226
1710318300000|2024-03-13 08:25:00|98.32|97.82|98.74|98.24|98.96|98.46|98.32|97.82|314
1710318600000|2024-03-13 08:30:00|98.75|98.25|98.62|98.12|98.88|98.38|98.42|97.92|479
1710318900000|2024-03-13 08:35:00|98.6|98.1|98.58|98.08|98.67|98.17|98.44|97.94|381
1710319200000|2024-03-13 08:40:00|98.56|98.06|98.55|98.05|98.62|98.12|98.38|97.88|382
1710319500000|2024-03-13 08:45:00|98.56|98.06|98.52|98.02|98.85|98.35|98.51|98.01|292
1710319800000|2024-03-13 08:50:00|98.51|98.01|99.01|98.51|99.01|98.51|98.48|97.98|290
1710320100000|2024-03-13 08:55:00|99|98.5|98.79|98.29|99.13|98.63|98.73|98.23|212
1710320400000|2024-03-13 09:00:00|98.78|98.28|98.77|98.27|98.86|98.36|98.65|98.15|181
1710320700000|2024-03-13 09:05:00|98.75|98.25|98.88|98.38|98.97|98.47|98.74|98.24|206
1710321000000|2024-03-13 09:10:00|98.87|98.37|99.01|98.51|99.02|98.52|98.81|98.31|151
1710321300000|2024-03-13 09:15:00|98.99|98.49|98.83|98.33|99.01|98.51|98.81|98.31|232
1710321600000|2024-03-13 09:20:00|98.85|98.35|98.9|98.4|98.97|98.47|98.75|98.25|196
1710321900000|2024-03-13 09:25:00|98.92|98.42|98.98|98.48|99.09|98.59|98.9|98.4|252
1710322200000|2024-03-13 09:30:00|98.99|98.49|98.86|98.36|98.99|98.49|98.72|98.22|269
1710322500000|2024-03-13 09:35:00|98.83|98.33|98.81|98.31|99|98.5|98.68|98.18|261
1710322800000|2024-03-13 09:40:00|98.8|98.3|98.95|98.45|98.95|98.45|98.74|98.24|199
1710323100000|2024-03-13 09:45:00|98.97|98.47|98.88|98.38|99.21|98.71|98.78|98.28|351
1710323400000|2024-03-13 09:50:00|98.91|98.41|98.55|98.05|98.93|98.43|98.55|98.05|183
1710323700000|2024-03-13 09:55:00|98.57|98.07|98.53|98.03|98.7|98.2|98.49|97.99|141
1710324000000|2024-03-13 10:00:00|98.54|98.04|98.31|97.81|98.56|98.06|98.27|97.77|122
1710324300000|2024-03-13 10:05:00|98.34|97.84|98.24|97.74|98.41|97.91|98.21|97.71|192
1710324600000|2024-03-13 10:10:00|98.25|97.75|98.41|97.91|98.47|97.97|98.16|97.66|240
1710324900000|2024-03-13 10:15:00|98.42|97.92|98.5|98|98.52|98.02|98.32|97.82|235
1710325200000|2024-03-13 10:20:00|98.51|98.01|98.03|97.53|98.52|98.02|97.9|97.4|251
1710325500000|2024-03-13 10:25:00|98|97.5|97.85|97.35|98|97.5|97.68|97.18|260
1710325800000|2024-03-13 10:30:00|97.89|97.39|97.66|97.16|98.04|97.54|97.61|97.11|212
1710326100000|2024-03-13 10:35:00|97.65|97.15|97.59|97.09|97.75|97.25|97.16|96.66|288
1710326400000|2024-03-13 10:40:00|97.58|97.08|97.47|96.97|97.73|97.23|97.38|96.88|102
1710326700000|2024-03-13 10:45:00|97.49|96.99|97.7|97.2|97.71|97.21|97.48|96.98|131
1710327000000|2024-03-13 10:50:00|97.66|97.16|97.85|97.35|97.92|97.42|97.65|97.15|137
1710327300000|2024-03-13 10:55:00|97.83|97.33|97.99|97.49|98.01|97.51|97.73|97.23|140
1710327600000|2024-03-13 11:00:00|98|97.5|97.82|97.32|98.03|97.53|97.82|97.32|94
1710327900000|2024-03-13 11:05:00|97.81|97.31|97.72|97.22|97.9|97.4|97.66|97.16|112
1710328200000|2024-03-13 11:10:00|97.74|97.24|97.68|97.18|97.78|97.28|97.64|97.14|100
1710328500000|2024-03-13 11:15:00|97.69|97.19|97.86|97.36|97.86|97.36|97.63|97.13|127
1710328800000|2024-03-13 11:20:00|97.83|97.33|98.03|97.53|98.09|97.59|97.8|97.3|116
1710329100000|2024-03-13 11:25:00|98.04|97.54|98.05|97.55|98.07|97.57|97.88|97.38|108
1710329400000|2024-03-13 11:30:00|98.04|97.54|97.98|97.48|98.05|97.55|97.92|97.42|88
1710329700000|2024-03-13 11:35:00|97.96|97.46|97.91|97.41|97.98|97.48|97.77|97.27|184
1710330000000|2024-03-13 11:40:00|97.9|97.4|97.88|97.38|98.09|97.59|97.85|97.35|162
1710330300000|2024-03-13 11:45:00|97.89|97.39|97.78|97.28|98.04|97.54|97.76|97.26|181
1710330600000|2024-03-13 11:50:00|97.76|97.26|97.66|97.16|97.76|97.26|97.51|97.01|204
1710330900000|2024-03-13 11:55:00|97.67|97.17|97.64|97.14|97.71|97.21|97.62|97.12|110
1710331200000|2024-03-13 12:00:00|97.63|97.13|97.9|97.4|97.9|97.4|97.57|97.07|211
1710331500000|2024-03-13 12:05:00|97.91|97.41|97.91|97.41|98.14|97.64|97.83|97.33|286
1710331800000|2024-03-13 12:10:00|97.92|97.42|98|97.5|98.08|97.58|97.9|97.4|205
1710332100000|2024-03-13 12:15:00|97.98|97.48|97.88|97.38|97.98|97.48|97.78|97.28|161
1710332400000|2024-03-13 12:20:00|97.87|97.37|97.75|97.25|97.87|97.37|97.68|97.18|135
1710332700000|2024-03-13 12:25:00|97.76|97.26|97.79|97.29|97.96|97.46|97.66|97.16|249
1710333000000|2024-03-13 12:30:00|97.78|97.28|97.48|96.98|97.87|97.37|97.48|96.98|302
1710333300000|2024-03-13 12:35:00|97.47|96.97|97.09|96.59|97.69|97.19|97.01|96.51|471
1710333600000|2024-03-13 12:40:00|97.1|96.6|97.48|96.98|97.53|97.03|96.87|96.37|359
1710333900000|2024-03-13 12:45:00|97.45|96.95|97.78|97.28|97.8|97.3|97.38|96.88|350
1710334200000|2024-03-13 12:50:00|97.79|97.29|97.69|97.19|97.79|97.29|97.54|97.04|316
1710334500000|2024-03-13 12:55:00|97.66|97.16|97.42|96.92|97.71|97.21|97.32|96.82|153
1710334800000|2024-03-13 13:00:00|97.41|96.91|97.53|97.03|97.6|97.1|97.06|96.56|414
1710335100000|2024-03-13 13:05:00|97.54|97.04|97.45|96.95|97.55|97.05|97.28|96.78|254
1710335400000|2024-03-13 13:10:00|97.44|96.94|97.55|97.05|97.56|97.06|97.43|96.93|225
1710335700000|2024-03-13 13:15:00|97.56|97.06|97.4|96.9|97.65|97.15|97.34|96.84|78
1710336000000|2024-03-13 13:20:00|97.39|96.89|96.99|96.49|97.39|96.89|96.95|96.45|175
1710336300000|2024-03-13 13:25:00|96.97|96.47|96.86|96.36|97.08|96.58|96.8|96.3|244
1710336600000|2024-03-13 13:30:00|96.88|96.38|96.59|96.09|96.96|96.46|96.43|95.93|458
1710336900000|2024-03-13 13:35:00|96.6|96.1|96.19|95.69|96.62|96.12|95.86|95.36|559
1710337200000|2024-03-13 13:40:00|96.15|95.65|96.28|95.78|96.45|95.95|95.96|95.46|375
1710337500000|2024-03-13 13:45:00|96.32|95.82|95.74|95.24|96.36|95.86|95.65|95.15|413
1710337800000|2024-03-13 13:50:00|95.77|95.27|95.05|94.55|95.92|95.42|94.66|94.16|499
1710338100000|2024-03-13 13:55:00|95.08|94.58|95.53|95.03|95.55|95.05|94.3|93.8|471
1710338400000|2024-03-13 14:00:00|95.55|95.05|96.27|95.77|96.3|95.8|95.29|94.79|562
1710338700000|2024-03-13 14:05:00|96.32|95.82|96.18|95.68|96.33|95.83|95.95|95.45|540
1710339000000|2024-03-13 14:10:00|96.21|95.71|96.15|95.65|96.46|95.96|96.11|95.61|404
1710339300000|2024-03-13 14:15:00|96.14|95.64|96.14|95.64|96.47|95.97|96.01|95.51|338
1710339600000|2024-03-13 14:20:00|96.16|95.66|95.96|95.46|96.16|95.66|95.79|95.29|346
1710339900000|2024-03-13 14:25:00|95.97|95.47|95.93|95.43|96.13|95.63|95.72|95.22|331
1710340200000|2024-03-13 14:30:00|95.92|95.42|95.62|95.12|96.02|95.52|95.29|94.79|460
1710340500000|2024-03-13 14:35:00|95.58|95.08|95.36|94.86|95.6|95.1|95.13|94.63|490
1710340800000|2024-03-13 14:40:00|95.4|94.9|95.65|95.15|95.95|95.45|95.28|94.78|367
1710341100000|2024-03-13 14:45:00|95.66|95.16|95.47|94.97|95.78|95.28|95.31|94.81|380
1710341400000|2024-03-13 14:50:00|95.5|95|95.2|94.7|95.68|95.18|95.05|94.55|358
1710341700000|2024-03-13 14:55:00|95.18|94.68|95.2|94.7|95.37|94.87|94.88|94.38|450
1710342000000|2024-03-13 15:00:00|95.21|94.71|95.12|94.62|95.55|95.05|94.86|94.36|516
1710342300000|2024-03-13 15:05:00|95.15|94.65|95.3|94.8|95.34|94.84|94.81|94.31|483
1710342600000|2024-03-13 15:10:00|95.32|94.82|95.72|95.22|95.78|95.28|95.28|94.78|480
1710342900000|2024-03-13 15:15:00|95.7|95.2|96.27|95.77|96.4|95.9|95.69|95.19|609
1710343200000|2024-03-13 15:20:00|96.26|95.76|96.11|95.61|96.37|95.87|95.91|95.41|603
1710343500000|2024-03-13 15:25:00|96.16|95.66|95.83|95.33|96.21|95.71|95.77|95.27|571
1710343800000|2024-03-13 15:30:00|95.87|95.37|96.37|95.87|96.37|95.87|95.82|95.32|531
1710344100000|2024-03-13 15:35:00|96.36|95.86|96.2|95.7|96.52|96.02|96.13|95.63|426
1710344400000|2024-03-13 15:40:00|96.16|95.66|96.3|95.8|96.49|95.99|96.16|95.66|309
1710344700000|2024-03-13 15:45:00|96.2|95.7|95.85|95.35|96.24|95.74|95.71|95.21|494
1710345000000|2024-03-13 15:50:00|95.91|95.41|96.13|95.63|96.17|95.67|95.75|95.25|300
1710345300000|2024-03-13 15:55:00|96.14|95.64|96.23|95.73|96.37|95.87|96.13|95.63|184
1710345600000|2024-03-13 16:00:00|96.27|95.77|96.13|95.63|96.41|95.91|96.08|95.58|266
1710345900000|2024-03-13 16:05:00|96.15|95.65|95.84|95.34|96.29|95.79|95.84|95.34|299
1710346200000|2024-03-13 16:10:00|95.88|95.38|95.66|95.16|96.01|95.51|95.54|95.04|340
1710346500000|2024-03-13 16:15:00|95.67|95.17|96.17|95.67|96.18|95.68|95.64|95.14|353
1710346800000|2024-03-13 16:20:00|96.18|95.68|96.28|95.78|96.3|95.8|96.09|95.59|422
1710347100000|2024-03-13 16:25:00|96.29|95.79|96.34|95.84|96.57|96.07|96.24|95.74|251
1710347400000|2024-03-13 16:30:00|96.3|95.8|96.22|95.72|96.62|96.12|96.02|95.52|373
1710347700000|2024-03-13 16:35:00|96.24|95.74|96.28|95.78|96.41|95.91|96.18|95.68|221
1710348000000|2024-03-13 16:40:00|96.31|95.81|96.3|95.8|96.38|95.88|96.05|95.55|333
1710348300000|2024-03-13 16:45:00|96.28|95.78|96.47|95.97|96.47|95.97|96.07|95.57|241
1710348600000|2024-03-13 16:50:00|96.46|95.96|96.47|95.97|96.62|96.12|96.37|95.87|289
1710348900000|2024-03-13 16:55:00|96.48|95.98|96.52|96.02|96.55|96.05|96.29|95.79|274
1710349200000|2024-03-13 17:00:00|96.53|96.03|96.74|96.24|96.88|96.38|96.52|96.02|445
1710349500000|2024-03-13 17:05:00|96.73|96.23|96.79|96.29|96.95|96.45|96.56|96.06|310
1710349800000|2024-03-13 17:10:00|96.8|96.3|96.39|95.89|96.91|96.41|96.39|95.89|531
1710350100000|2024-03-13 17:15:00|96.37|95.87|96.32|95.82|96.55|96.05|96.11|95.61|505
1710350400000|2024-03-13 17:20:00|96.31|95.81|96.2|95.7|96.33|95.83|96.05|95.55|464
1710350700000|2024-03-13 17:25:00|96.25|95.75|96.22|95.72|96.28|95.78|96.13|95.63|343
1710351000000|2024-03-13 17:30:00|96.26|95.76|95.94|95.44|96.35|95.85|95.91|95.41|344
1710351300000|2024-03-13 17:35:00|96|95.5|96.3|95.8|96.32|95.82|95.96|95.46|448
1710351600000|2024-03-13 17:40:00|96.32|95.82|96.17|95.67|96.44|95.94|96.12|95.62|367
1710351900000|2024-03-13 17:45:00|96.22|95.72|96.28|95.78|96.46|95.96|96.05|95.55|305
1710352200000|2024-03-13 17:50:00|96.27|95.77|96.14|95.64|96.36|95.86|96.14|95.64|325
1710352500000|2024-03-13 17:55:00|96.19|95.69|96.3|95.8|96.38|95.88|96.14|95.64|207
1710352800000|2024-03-13 18:00:00|96.29|95.79|96.28|95.78|96.38|95.88|96.21|95.71|150
1710353100000|2024-03-13 18:05:00|96.29|95.79|96.37|95.87|96.37|95.87|96.16|95.66|192
1710353400000|2024-03-13 18:10:00|96.36|95.86|96.52|96.02|96.52|96.02|96.2|95.7|138
1710353700000|2024-03-13 18:15:00|96.48|95.98|96.41|95.91|96.53|96.03|96.23|95.73|249
1710354000000|2024-03-13 18:20:00|96.4|95.9|96.36|95.86|96.47|95.97|96.26|95.76|115
1710354300000|2024-03-13 18:25:00|96.38|95.88|96.51|96.01|96.53|96.03|96.25|95.75|292
1710354600000|2024-03-13 18:30:00|96.53|96.03|96.49|95.99|96.53|96.03|96.35|95.85|217
1710354900000|2024-03-13 18:35:00|96.48|95.98|96.78|96.28|96.84|96.34|96.48|95.98|317
1710355200000|2024-03-13 18:40:00|96.77|96.27|96.76|96.26|96.95|96.45|96.67|96.17|301
1710355500000|2024-03-13 18:45:00|96.77|96.27|96.75|96.25|96.84|96.34|96.63|96.13|246
1710355800000|2024-03-13 18:50:00|96.71|96.21|96.67|96.17|96.81|96.31|96.65|96.15|256
1710356100000|2024-03-13 18:55:00|96.7|96.2|96.84|96.34|96.89|96.39|96.64|96.14|189
1710356400000|2024-03-13 19:00:00|96.89|96.39|96.77|96.27|96.9|96.4|96.65|96.15|227
1710356700000|2024-03-13 19:05:00|96.78|96.28|96.63|96.13|96.92|96.42|96.56|96.06|109
1710357000000|2024-03-13 19:10:00|96.64|96.14|96.76|96.26|96.9|96.4|96.64|96.14|214
1710357300000|2024-03-13 19:15:00|96.75|96.25|96.81|96.31|96.95|96.45|96.75|96.25|217
1710357600000|2024-03-13 19:20:00|96.91|96.41|96.63|96.13|96.91|96.41|96.56|96.06|130
1710357900000|2024-03-13 19:25:00|96.64|96.14|96.42|95.92|96.71|96.21|96.34|95.84|158
1710358200000|2024-03-13 19:30:00|96.36|95.86|96.34|95.84|96.54|96.04|96.33|95.83|74
1710358500000|2024-03-13 19:35:00|96.35|95.85|96.48|95.98|96.5|96|96.33|95.83|78
1710358800000|2024-03-13 19:40:00|96.5|96|96.29|95.79|96.59|96.09|96.24|95.74|191
1710359100000|2024-03-13 19:45:00|96.28|95.78|96.38|95.88|96.52|96.02|96.26|95.76|264
1710359400000|2024-03-13 19:50:00|96.39|95.89|96.45|95.95|96.52|96.02|96.34|95.84|88
1710359700000|2024-03-13 19:55:00|96.44|95.94|96.83|96.33|96.96|96.46|96.44|95.94|113
1710360000000|2024-03-13 20:00:00|96.89|96.39|96.54|96.04|96.91|96.41|96.4|95.9|302
1710360300000|2024-03-13 20:05:00|96.55|96.05|96.57|96.07|96.69|96.19|96.48|95.98|115
1710360600000|2024-03-13 20:10:00|96.56|96.06|96.85|96.35|96.86|96.36|96.55|96.05|208
1710360900000|2024-03-13 20:15:00|96.84|96.34|96.54|96.04|96.96|96.46|96.54|96.04|188
1710361200000|2024-03-13 20:20:00|96.55|96.05|96.66|96.16|96.77|96.27|96.54|96.04|166
1710361500000|2024-03-13 20:25:00|96.65|96.15|96.56|96.06|96.7|96.2|96.56|96.06|39
1710361800000|2024-03-13 20:30:00|96.55|96.05|96.23|95.73|96.55|96.05|96.23|95.73|89
1710362100000|2024-03-13 20:35:00|96.24|95.74|96.29|95.79|96.33|95.83|96.19|95.69|77
1710362400000|2024-03-13 20:40:00|96.23|95.73|96.13|95.63|96.29|95.79|96.08|95.58|35
1710362700000|2024-03-13 20:45:00|96.12|95.62|96.05|95.55|96.12|95.62|95.84|95.34|166
1710363000000|2024-03-13 20:50:00|96.08|95.58|96.14|95.64|96.24|95.74|95.99|95.49|167
1710363300000|2024-03-13 20:55:00|96.15|95.65|96.1|95.6|96.39|95.89|96.09|95.59|127
1710363600000|2024-03-13 21:00:00|96.11|95.61|96.31|95.81|96.35|95.85|96.07|95.57|400
1710363900000|2024-03-13 21:05:00|96.3|95.8|96.08|95.58|96.35|95.85|96.08|95.58|321
1710364200000|2024-03-13 21:10:00|96.1|95.6|96.13|95.63|96.21|95.71|96.05|95.55|325
1710364500000|2024-03-13 21:15:00|96.14|95.64|96.12|95.62|96.19|95.69|96.1|95.6|287
1710364800000|2024-03-13 21:20:00|96.11|95.61|96.05|95.55|96.13|95.63|96.02|95.52|159
1710365100000|2024-03-13 21:25:00|96.07|95.57|96.36|95.86|96.41|95.91|96.07|95.57|209
1710365400000|2024-03-13 21:30:00|96.35|95.85|96.46|95.96|96.46|95.96|96.17|95.67|189
1710365700000|2024-03-13 21:35:00|96.45|95.95|96.75|96.25|96.93|96.43|96.44|95.94|320
1710366000000|2024-03-13 21:40:00|96.76|96.26|96.77|96.27|96.85|96.35|96.74|96.24|395
1710366300000|2024-03-13 21:45:00|96.78|96.28|96.69|96.19|96.79|96.29|96.54|96.04|201
1710366600000|2024-03-13 21:50:00|96.68|96.18|97|96.5|97.05|96.55|96.67|96.17|159
1710366900000|2024-03-13 21:55:00|97.01|96.51|97.19|96.69|97.2|96.7|96.97|96.47|180
1710367200000|2024-03-13 22:00:00|97.17|96.67|97.02|96.52|97.28|96.78|97|96.5|136
1710367500000|2024-03-13 22:05:00|97.03|96.53|97.06|96.56|97.14|96.64|96.96|96.46|132
1710367800000|2024-03-13 22:10:00|97.07|96.57|97.2|96.7|97.29|96.79|97.07|96.57|177
1710368100000|2024-03-13 22:15:00|97.25|96.75|97.24|96.74|97.36|96.86|97.17|96.67|170
1710368400000|2024-03-13 22:20:00|97.26|96.76|97.27|96.77|97.33|96.83|97.2|96.7|212
1710368700000|2024-03-13 22:25:00|97.26|96.76|97.1|96.6|97.26|96.76|96.97|96.47|171
1710369000000|2024-03-13 22:30:00|97.12|96.62|96.9|96.4|97.12|96.62|96.88|96.38|311
1710369300000|2024-03-13 22:35:00|96.84|96.34|96.89|96.39|97|96.5|96.82|96.32|245
1710369600000|2024-03-13 22:40:00|96.87|96.37|96.89|96.39|96.97|96.47|96.79|96.29|354
1710369900000|2024-03-13 22:45:00|96.88|96.38|96.99|96.49|97.05|96.55|96.78|96.28|277
1710370200000|2024-03-13 22:50:00|96.97|96.47|96.91|96.41|97|96.5|96.79|96.29|177
1710370500000|2024-03-13 22:55:00|96.9|96.4|96.8|96.3|96.9|96.4|96.79|96.29|92
1710370800000|2024-03-13 23:00:00|96.82|96.32|97.1|96.6|97.12|96.62|96.8|96.3|184
1710371100000|2024-03-13 23:05:00|97.11|96.61|97.28|96.78|97.33|96.83|97.08|96.58|261
1710371400000|2024-03-13 23:10:00|97.29|96.79|97.38|96.88|97.47|96.97|97.21|96.71|281
1710371700000|2024-03-13 23:15:00|97.4|96.9|97.27|96.77|97.46|96.96|97.21|96.71|188
1710372000000|2024-03-13 23:20:00|97.28|96.78|97.48|96.98|97.59|97.09|97.28|96.78|251
1710372300000|2024-03-13 23:25:00|97.5|97|97.37|96.87|97.5|97|97.36|96.86|149
1710372600000|2024-03-13 23:30:00|97.38|96.88|97.23|96.73|97.47|96.97|97.19|96.69|132
1710372900000|2024-03-13 23:35:00|97.24|96.74|97.26|96.76|97.35|96.85|97.21|96.71|110
1710373200000|2024-03-13 23:40:00|97.24|96.74|97.55|97.05|97.58|97.08|97.24|96.74|205
1710373500000|2024-03-13 23:45:00|97.56|97.06|97.49|96.99|97.57|97.07|97.33|96.83|246
1710373800000|2024-03-13 23:50:00|97.52|97.02|97.59|97.09|97.64|97.14|97.46|96.96|424
1710374100000|2024-03-13 23:55:00|97.63|97.13|97.49|96.99|97.67|97.17|97.46|96.96|299
1710374400000|2024-03-14 00:00:00|97.48|96.98|97.15|96.65|97.52|97.02|97.15|96.65|207
1710374700000|2024-03-14 00:05:00|97.17|96.67|97.06|96.56|97.21|96.71|97.01|96.51|204
1710375000000|2024-03-14 00:10:00|97.08|96.58|96.96|96.46|97.08|96.58|96.93|96.43|171
1710375300000|2024-03-14 00:15:00|96.97|96.47|97.1|96.6|97.17|96.67|96.85|96.35|206
1710375600000|2024-03-14 00:20:00|97.12|96.62|97.32|96.82|97.32|96.82|97.11|96.61|216
1710375900000|2024-03-14 00:25:00|97.31|96.81|97.11|96.61|97.32|96.82|97|96.5|191
1710376200000|2024-03-14 00:30:00|97.09|96.59|96.71|96.21|97.12|96.62|96.62|96.12|271
1710376500000|2024-03-14 00:35:00|96.72|96.22|96.55|96.05|96.78|96.28|96.38|95.88|425
1710376800000|2024-03-14 00:40:00|96.54|96.04|96.44|95.94|96.6|96.1|96.33|95.83|314
1710377100000|2024-03-14 00:45:00|96.45|95.95|96.36|95.86|96.68|96.18|96.34|95.84|228
1710377400000|2024-03-14 00:50:00|96.35|95.85|96.39|95.89|96.42|95.92|96.15|95.65|333
1710377700000|2024-03-14 00:55:00|96.41|95.91|96.44|95.94|96.5|96|96.25|95.75|321
1710378000000|2024-03-14 01:00:00|96.47|95.97|96.15|95.65|96.53|96.03|96.11|95.61|645
1710378300000|2024-03-14 01:05:00|96.16|95.66|96.64|96.14|96.67|96.17|96.15|95.65|585
1710378600000|2024-03-14 01:10:00|96.62|96.12|96.64|96.14|96.72|96.22|96.51|96.01|408
1710378900000|2024-03-14 01:15:00|96.66|96.16|96.69|96.19|96.89|96.39|96.66|96.16|229
1710379200000|2024-03-14 01:20:00|96.72|96.22|96.77|96.27|96.87|96.37|96.55|96.05|261
1710379500000|2024-03-14 01:25:00|96.76|96.26|96.66|96.16|96.78|96.28|96.51|96.01|203
1710379800000|2024-03-14 01:30:00|96.69|96.19|96.69|96.19|96.88|96.38|96.66|96.16|216
1710380100000|2024-03-14 01:35:00|96.7|96.2|96.47|95.97|96.71|96.21|96.33|95.83|352
1710380400000|2024-03-14 01:40:00|96.45|95.95|96.72|96.22|96.76|96.26|96.33|95.83|218
1710380700000|2024-03-14 01:45:00|96.73|96.23|96.68|96.18|96.77|96.27|96.45|95.95|183
1710381000000|2024-03-14 01:50:00|96.67|96.17|96.78|96.28|96.84|96.34|96.62|96.12|285
1710381300000|2024-03-14 01:55:00|96.76|96.26|96.94|96.44|97.01|96.51|96.76|96.26|258
1710381600000|2024-03-14 02:00:00|96.99|96.49|96.73|96.23|96.99|96.49|96.68|96.18|176
1710381900000|2024-03-14 02:05:00|96.7|96.2|96.78|96.28|96.82|96.32|96.65|96.15|184
1710382200000|2024-03-14 02:10:00|96.81|96.31|96.79|96.29|96.83|96.33|96.67|96.17|122
1710382500000|2024-03-14 02:15:00|96.8|96.3|96.74|96.24|96.82|96.32|96.57|96.07|207
1710382800000|2024-03-14 02:20:00|96.73|96.23|96.84|96.34|96.95|96.45|96.71|96.21|228
1710383100000|2024-03-14 02:25:00|96.85|96.35|96.89|96.39|97|96.5|96.81|96.31|215
1710383400000|2024-03-14 02:30:00|96.9|96.4|96.96|96.46|97|96.5|96.85|96.35|235
1710383700000|2024-03-14 02:35:00|96.97|96.47|96.93|96.43|97.01|96.51|96.87|96.37|63
1710384000000|2024-03-14 02:40:00|96.92|96.42|97.06|96.56|97.06|96.56|96.92|96.42|275
1710384300000|2024-03-14 02:45:00|97.04|96.54|96.74|96.24|97.06|96.56|96.73|96.23|157
1710384600000|2024-03-14 02:50:00|96.73|96.23|96.52|96.02|96.73|96.23|96.46|95.96|288
1710384900000|2024-03-14 02:55:00|96.54|96.04|96.62|96.12|96.65|96.15|96.18|95.68|365
1710385200000|2024-03-14 03:00:00|96.6|96.1|96.58|96.08|96.81|96.31|96.5|96|413
1710385500000|2024-03-14 03:05:00|96.54|96.04|96.58|96.08|96.73|96.23|96.51|96.01|300
1710385800000|2024-03-14 03:10:00|96.55|96.05|96.59|96.09|96.75|96.25|96.55|96.05|370
1710386100000|2024-03-14 03:15:00|96.62|96.12|96.62|96.12|96.73|96.23|96.46|95.96|426
1710386400000|2024-03-14 03:20:00|96.58|96.08|96.5|96|96.68|96.18|96.2|95.7|394
1710386700000|2024-03-14 03:25:00|96.49|95.99|96.54|96.04|96.69|96.19|96.39|95.89|413
1710387000000|2024-03-14 03:30:00|96.56|96.06|96.16|95.66|96.65|96.15|96.16|95.66|422
1710387300000|2024-03-14 03:35:00|96.18|95.68|96.36|95.86|96.47|95.97|96.11|95.61|433
1710387600000|2024-03-14 03:40:00|96.37|95.87|96.12|95.62|96.4|95.9|96.12|95.62|288
1710387900000|2024-03-14 03:45:00|96.11|95.61|96.31|95.81|96.32|95.82|96.02|95.52|298
1710388200000|2024-03-14 03:50:00|96.32|95.82|96.25|95.75|96.37|95.87|96.16|95.66|309
1710388500000|2024-03-14 03:55:00|96.29|95.79|96.29|95.79|96.33|95.83|96.1|95.6|279
1710388800000|2024-03-14 04:00:00|96.3|95.8|96.15|95.65|96.42|95.92|96.07|95.57|443
1710389100000|2024-03-14 04:05:00|96.14|95.64|96.09|95.59|96.37|95.87|95.96|95.46|410
1710389400000|2024-03-14 04:10:00|96.1|95.6|96.38|95.88|96.38|95.88|96.05|95.55|519
1710389700000|2024-03-14 04:15:00|96.37|95.87|96.22|95.72|96.45|95.95|95.95|95.45|420
1710390000000|2024-03-14 04:20:00|96.23|95.73|96.01|95.51|96.28|95.78|95.89|95.39|406
1710390300000|2024-03-14 04:25:00|95.98|95.48|96|95.5|96.16|95.66|95.93|95.43|257
1710390600000|2024-03-14 04:30:00|95.98|95.48|95.85|95.35|96.03|95.53|95.84|95.34|298
1710390900000|2024-03-14 04:35:00|95.9|95.4|95.8|95.3|95.92|95.42|95.65|95.15|297
1710391200000|2024-03-14 04:40:00|95.79|95.29|95.59|95.09|95.81|95.31|95.35|94.85|445
1710391500000|2024-03-14 04:45:00|95.62|95.12|95.45|94.95|95.94|95.44|95.39|94.89|491
1710391800000|2024-03-14 04:50:00|95.43|94.93|95.37|94.87|95.54|95.04|94.9|94.4|648
1710392100000|2024-03-14 04:55:00|95.3|94.8|95.42|94.92|95.47|94.97|95.04|94.54|544
1710392400000|2024-03-14 05:00:00|95.43|94.93|95.55|95.05|95.58|95.08|95.37|94.87|410
1710392700000|2024-03-14 05:05:00|95.57|95.07|95.55|95.05|95.72|95.22|95.39|94.89|437
1710393000000|2024-03-14 05:10:00|95.54|95.04|95.24|94.74|95.54|95.04|95.1|94.6|554
1710393300000|2024-03-14 05:15:00|95.21|94.71|95.53|95.03|95.57|95.07|95.21|94.71|490
1710393600000|2024-03-14 05:20:00|95.55|95.05|95.84|95.34|95.87|95.37|95.51|95.01|324
1710393900000|2024-03-14 05:25:00|95.82|95.32|95.74|95.24|95.89|95.39|95.67|95.17|316
1710394200000|2024-03-14 05:30:00|95.75|95.25|96.13|95.63|96.15|95.65|95.7|95.2|285
1710394500000|2024-03-14 05:35:00|96.11|95.61|96.14|95.64|96.18|95.68|95.93|95.43|309
1710394800000|2024-03-14 05:40:00|96.13|95.63|96.18|95.68|96.28|95.78|96.13|95.63|268
1710395100000|2024-03-14 05:45:00|96.17|95.67|96.23|95.73|96.29|95.79|95.94|95.44|477
1710395400000|2024-03-14 05:50:00|96.24|95.74|96.34|95.84|96.6|96.1|96.22|95.72|444
1710395700000|2024-03-14 05:55:00|96.35|95.85|96.25|95.75|96.4|95.9|96.18|95.68|410
1710396000000|2024-03-14 06:00:00|96.26|95.76|96.43|95.93|96.43|95.93|96.22|95.72|306
1710396300000|2024-03-14 06:05:00|96.44|95.94|96.4|95.9|96.53|96.03|96.26|95.76|476
1710396600000|2024-03-14 06:10:00|96.39|95.89|96.24|95.74|96.43|95.93|96.08|95.58|360
1710396900000|2024-03-14 06:15:00|96.25|95.75|96.41|95.91|96.41|95.91|96.18|95.68|258
1710397200000|2024-03-14 06:20:00|96.42|95.92|96.45|95.95|96.63|96.13|96.4|95.9|285
1710397500000|2024-03-14 06:25:00|96.44|95.94|96.58|96.08|96.6|96.1|96.36|95.86|307
1710397800000|2024-03-14 06:30:00|96.57|96.07|96.27|95.77|96.63|96.13|96.19|95.69|353
1710398100000|2024-03-14 06:35:00|96.3|95.8|96.27|95.77|96.3|95.8|96.04|95.54|211
1710398400000|2024-03-14 06:40:00|96.28|95.78|96.24|95.74|96.39|95.89|96.21|95.71|350
1710398700000|2024-03-14 06:45:00|96.25|95.75|96.11|95.61|96.31|95.81|95.96|95.46|363
1710399000000|2024-03-14 06:50:00|96.13|95.63|96.3|95.8|96.39|95.89|96.11|95.61|379
1710399300000|2024-03-14 06:55:00|96.31|95.81|96.28|95.78|96.34|95.84|96.14|95.64|293
1710399600000|2024-03-14 07:00:00|96.29|95.79|96.12|95.62|96.29|95.79|96.07|95.57|192
1710399900000|2024-03-14 07:05:00|96.11|95.61|96.31|95.81|96.35|95.85|95.9|95.4|490
1710400200000|2024-03-14 07:10:00|96.32|95.82|96.1|95.6|96.32|95.82|96.06|95.56|442
1710400500000|2024-03-14 07:15:00|96.11|95.61|95.95|95.45|96.14|95.64|95.88|95.38|189
1710400800000|2024-03-14 07:20:00|95.93|95.43|95.81|95.31|95.97|95.47|95.7|95.2|203
1710401100000|2024-03-14 07:25:00|95.82|95.32|95.65|95.15|95.85|95.35|95.57|95.07|467
1710401400000|2024-03-14 07:30:00|95.66|95.16|95.79|95.29|95.83|95.33|95.48|94.98|398
1710401700000|2024-03-14 07:35:00|95.78|95.28|95.84|95.34|95.95|95.45|95.74|95.24|328
1710402000000|2024-03-14 07:40:00|95.83|95.33|95.76|95.26|95.88|95.38|95.76|95.26|259
1710402300000|2024-03-14 07:45:00|95.77|95.27|95.86|95.36|95.98|95.48|95.7|95.2|326
1710402600000|2024-03-14 07:50:00|95.84|95.34|95.64|95.14|95.89|95.39|95.61|95.11|233
1710402900000|2024-03-14 07:55:00|95.65|95.15|95.57|95.07|95.65|95.15|95.47|94.97|253
1710403200000|2024-03-14 08:00:00|95.58|95.08|95.48|94.98|95.66|95.16|95.46|94.96|196
1710403500000|2024-03-14 08:05:00|95.49|94.99|95.59|95.09|95.64|95.14|95.48|94.98|236
1710403800000|2024-03-14 08:10:00|95.57|95.07|95.39|94.89|95.61|95.11|95.36|94.86|326
1710404100000|2024-03-14 08:15:00|95.4|94.9|95.85|95.35|95.86|95.36|95.4|94.9|273
1710404400000|2024-03-14 08:20:00|95.86|95.36|97.3|96.8|97.77|97.27|95.84|95.34|550
1710404700000|2024-03-14 08:25:00|97.29|96.79|96.75|96.25|97.44|96.94|96.48|95.98|560
1710405000000|2024-03-14 08:30:00|96.76|96.26|96.69|96.19|96.85|96.35|96.58|96.08|435
1710405300000|2024-03-14 08:35:00|96.68|96.18|96.62|96.12|96.85|96.35|96.58|96.08|344
1710405600000|2024-03-14 08:40:00|96.61|96.11|96.62|96.12|96.71|96.21|96.39|95.89|288
1710405900000|2024-03-14 08:45:00|96.57|96.07|96.38|95.88|96.62|96.12|96.33|95.83|335
1710406200000|2024-03-14 08:50:00|96.4|95.9|96.32|95.82|96.4|95.9|96.22|95.72|142
1710406500000|2024-03-14 08:55:00|96.34|95.84|96.23|95.73|96.38|95.88|96.14|95.64|257
1710406800000|2024-03-14 09:00:00|96.24|95.74|96.4|95.9|96.45|95.95|96.17|95.67|391
1710407100000|2024-03-14 09:05:00|96.39|95.89|96.44|95.94|96.59|96.09|96.21|95.71|385
1710407400000|2024-03-14 09:10:00|96.45|95.95|96.71|96.21|97.08|96.58|96.41|95.91|518
1710407700000|2024-03-14 09:15:00|96.67|96.17|96.86|96.36|96.94|96.44|96.6|96.1|200
1710408000000|2024-03-14 09:20:00|96.84|96.34|96.9|96.4|96.94|96.44|96.69|96.19|289
1710408300000|2024-03-14 09:25:00|96.91|96.41|97.03|96.53|97.1|96.6|96.77|96.27|300
1710408600000|2024-03-14 09:30:00|97.02|96.52|97.34|96.84|97.35|96.85|96.94|96.44|382
1710408900000|2024-03-14 09:35:00|97.33|96.83|96.9|96.4|97.41|96.91|96.62|96.12|251
1710409200000|2024-03-14 09:40:00|96.89|96.39|97.1|96.6|97.22|96.72|96.83|96.33|293
1710409500000|2024-03-14 09:45:00|97.09|96.59|97.38|96.88|97.38|96.88|96.93|96.43|347
1710409800000|2024-03-14 09:50:00|97.37|96.87|98.39|97.89|98.47|97.97|97.37|96.87|501
1710410100000|2024-03-14 09:55:00|98.37|97.87|98.01|97.51|98.38|97.88|98.01|97.51|518
1710410400000|2024-03-14 10:00:00|98.03|97.53|97.97|97.47|98.17|97.67|97.81|97.31|331
1710410700000|2024-03-14 10:05:00|97.98|97.48|97.75|97.25|98.3|97.8|97.52|97.02|512
1710411000000|2024-03-14 10:10:00|97.76|97.26|97.42|96.92|97.91|97.41|97.42|96.92|513
1710411300000|2024-03-14 10:15:00|97.41|96.91|97.65|97.15|97.65|97.15|97.21|96.71|591
1710411600000|2024-03-14 10:20:00|97.68|97.18|97.47|96.97|97.77|97.27|97.26|96.76|444
1710411900000|2024-03-14 10:25:00|97.48|96.98|97.43|96.93|97.61|97.11|97.31|96.81|376
1710412200000|2024-03-14 10:30:00|97.44|96.94|98.04|97.54|98.04|97.54|97.36|96.86|348
1710412500000|2024-03-14 10:35:00|98.05|97.55|97.9|97.4|98.06|97.56|97.77|97.27|461
1710412800000|2024-03-14 10:40:00|97.91|97.41|97.78|97.28|97.95|97.45|97.71|97.21|362
1710413100000|2024-03-14 10:45:00|97.79|97.29|97.54|97.04|98.1|97.6|97.45|96.95|458
1710413400000|2024-03-14 10:50:00|97.56|97.06|97.2|96.7|97.65|97.15|97.19|96.69|535
1710413700000|2024-03-14 10:55:00|97.19|96.69|97.23|96.73|97.25|96.75|96.87|96.37|614
1710414000000|2024-03-14 11:00:00|97.25|96.75|96.93|96.43|97.27|96.77|96.83|96.33|630
1710414300000|2024-03-14 11:05:00|96.92|96.42|96.32|95.82|96.92|96.42|96.03|95.53|730
1710414600000|2024-03-14 11:10:00|96.31|95.81|95.93|95.43|96.53|96.03|95.83|95.33|647
1710414900000|2024-03-14 11:15:00|95.92|95.42|96.3|95.8|96.37|95.87|95.49|94.99|740
1710415200000|2024-03-14 11:20:00|96.33|95.83|95.93|95.43|96.34|95.84|95.93|95.43|235
1710415500000|2024-03-14 11:25:00|95.94|95.44|96.09|95.59|96.18|95.68|95.68|95.18|258
1710415800000|2024-03-14 11:30:00|96.11|95.61|95.87|95.37|96.16|95.66|95.71|95.21|578
1710416100000|2024-03-14 11:35:00|95.85|95.35|95.8|95.3|96.09|95.59|95.74|95.24|511
1710416400000|2024-03-14 11:40:00|95.83|95.33|95.92|95.42|95.92|95.42|95.58|95.08|641
1710416700000|2024-03-14 11:45:00|95.86|95.36|96.06|95.56|96.08|95.58|95.8|95.3|465
1710417000000|2024-03-14 11:50:00|96.07|95.57|96.24|95.74|96.24|95.74|96.01|95.51|345
1710417300000|2024-03-14 11:55:00|96.23|95.73|96.44|95.94|96.45|95.95|96.15|95.65|279
1710417600000|2024-03-14 12:00:00|96.45|95.95|96.63|96.13|96.7|96.2|96.21|95.71|532
1710417900000|2024-03-14 12:05:00|96.64|96.14|96.85|96.35|96.87|96.37|96.45|95.95|553
1710418200000|2024-03-14 12:10:00|96.83|96.33|96.75|96.25|96.94|96.44|96.67|96.17|446
1710418500000|2024-03-14 12:15:00|96.79|96.29|96.05|95.55|96.83|96.33|96|95.5|461
1710418800000|2024-03-14 12:20:00|96.02|95.52|95.72|95.22|96.17|95.67|95.6|95.1|599
1710419100000|2024-03-14 12:25:00|95.73|95.23|96.1|95.6|96.17|95.67|95.42|94.92|661
1710419400000|2024-03-14 12:30:00|96.08|95.58|95.94|95.44|96.22|95.72|95.58|95.08|723
1710419700000|2024-03-14 12:35:00|95.95|95.45|95.77|95.27|96.04|95.54|95.48|94.98|650
1710420000000|2024-03-14 12:40:00|95.76|95.26|95.81|95.31|95.92|95.42|95.68|95.18|642
1710420300000|2024-03-14 12:45:00|95.83|95.33|95.5|95|95.99|95.49|95.44|94.94|512
1710420600000|2024-03-14 12:50:00|95.47|94.97|95.99|95.49|95.99|95.49|95.41|94.91|432
1710420900000|2024-03-14 12:55:00|95.98|95.48|95.98|95.48|96.25|95.75|95.86|95.36|488
1710421200000|2024-03-14 13:00:00|95.99|95.49|96.38|95.88|96.39|95.89|95.99|95.49|361
1710421500000|2024-03-14 13:05:00|96.39|95.89|95.58|95.08|96.39|95.89|95.55|95.05|355
1710421800000|2024-03-14 13:10:00|95.54|95.04|95.36|94.86|95.69|95.19|95.18|94.68|396
1710422100000|2024-03-14 13:15:00|95.34|94.84|95.76|95.26|95.85|95.35|95.34|94.84|488
1710422400000|2024-03-14 13:20:00|95.72|95.22|95.3|94.8|95.79|95.29|95.16|94.66|628
1710422700000|2024-03-14 13:25:00|95.32|94.82|95.2|94.7|95.67|95.17|95.07|94.57|626
1710423000000|2024-03-14 13:30:00|95.22|94.72|95.17|94.67|95.62|95.12|95|94.5|699
1710423300000|2024-03-14 13:35:00|95.19|94.69|93.99|93.49|95.23|94.73|93.76|93.26|787
1710423600000|2024-03-14 13:40:00|94.01|93.51|94.55|94.05|94.7|94.2|93.45|92.95|749
1710423900000|2024-03-14 13:45:00|94.58|94.08|93.78|93.28|94.76|94.26|93.74|93.24|830
1710424200000|2024-03-14 13:50:00|93.8|93.3|93.12|92.62|94.03|93.53|92.89|92.39|877
1710424500000|2024-03-14 13:55:00|93.09|92.59|93.89|93.39|94.23|93.73|92.63|92.13|846
1710424800000|2024-03-14 14:00:00|93.9|93.4|94.6|94.1|94.75|94.25|93.7|93.2|698
1710425100000|2024-03-14 14:05:00|94.62|94.12|94.7|94.2|94.84|94.34|94.23|93.73|720
1710425400000|2024-03-14 14:10:00|94.68|94.18|94.49|93.99|94.75|94.25|94.36|93.86|644
1710425700000|2024-03-14 14:15:00|94.52|94.02|94.87|94.37|94.9|94.4|94.43|93.93|670
1710426000000|2024-03-14 14:20:00|94.88|94.38|95.01|94.51|95.45|94.95|94.88|94.38|652
1710426300000|2024-03-14 14:25:00|94.99|94.49|95.22|94.72|95.25|94.75|94.85|94.35|530
1710426600000|2024-03-14 14:30:00|95.21|94.71|94.65|94.15|95.26|94.76|94.41|93.91|657
1710426900000|2024-03-14 14:35:00|94.66|94.16|94.26|93.76|94.79|94.29|94.21|93.71|750
1710427200000|2024-03-14 14:40:00|94.28|93.78|94.41|93.91|94.54|94.04|94.06|93.56|596
1710427500000|2024-03-14 14:45:00|94.42|93.92|94.42|93.92|94.87|94.37|94.05|93.55|688
1710427800000|2024-03-14 14:50:00|94.41|93.91|94.54|94.04|94.85|94.35|94.14|93.64|616
1710428100000|2024-03-14 14:55:00|94.55|94.05|95.08|94.58|95.11|94.61|94.33|93.83|539
1710428400000|2024-03-14 15:00:00|95.07|94.57|95.52|95.02|95.65|95.15|94.87|94.37|642
1710428700000|2024-03-14 15:05:00|95.49|94.99|95.03|94.53|95.64|95.14|94.96|94.46|617
1710429000000|2024-03-14 15:10:00|95.02|94.52|95.33|94.83|95.59|95.09|95|94.5|442
1710429300000|2024-03-14 15:15:00|95.34|94.84|94.95|94.45|95.37|94.87|94.95|94.45|540
1710429600000|2024-03-14 15:20:00|94.96|94.46|94.54|94.04|94.96|94.46|94.54|94.04|406
1710429900000|2024-03-14 15:25:00|94.56|94.06|93.78|93.28|94.6|94.1|93.65|93.15|705
1710430200000|2024-03-14 15:30:00|93.77|93.27|94.26|93.76|94.35|93.85|93.67|93.17|776
1710430500000|2024-03-14 15:35:00|94.24|93.74|93.2|92.7|94.29|93.79|93.16|92.66|703
1710430800000|2024-03-14 15:40:00|93.24|92.74|94.08|93.58|94.13|93.63|93.17|92.67|733
1710431100000|2024-03-14 15:45:00|94.07|93.57|94.61|94.11|94.73|94.23|93.98|93.48|553
1710431400000|2024-03-14 15:50:00|94.6|94.1|94.28|93.78|94.69|94.19|94.14|93.64|475
1710431700000|2024-03-14 15:55:00|94.29|93.79|94.14|93.64|94.5|94|94.13|93.63|362
1710432000000|2024-03-14 16:00:00|94.15|93.65|94.65|94.15|94.65|94.15|94.09|93.59|561
1710432300000|2024-03-14 16:05:00|94.63|94.13|94.1|93.6|94.72|94.22|93.87|93.37|629
1710432600000|2024-03-14 16:10:00|94.09|93.59|93.74|93.24|94.25|93.75|93.39|92.89|651
1710432900000|2024-03-14 16:15:00|93.75|93.25|93.95|93.45|94.19|93.69|93.32|92.82|727
1710433200000|2024-03-14 16:20:00|93.93|93.43|94.12|93.62|94.38|93.88|93.9|93.4|534
1710433500000|2024-03-14 16:25:00|94.13|93.63|93.57|93.07|94.15|93.65|93.52|93.02|588
1710433800000|2024-03-14 16:30:00|93.55|93.05|94.15|93.65|94.19|93.69|93.23|92.73|685
1710434100000|2024-03-14 16:35:00|94.14|93.64|94.64|94.14|94.67|94.17|94.1|93.6|642
1710434400000|2024-03-14 16:40:00|94.62|94.12|94.64|94.14|94.67|94.17|94.31|93.81|473
1710434700000|2024-03-14 16:45:00|94.63|94.13|95.34|94.84|95.39|94.89|94.63|94.13|593
1710435000000|2024-03-14 16:50:00|95.33|94.83|95.42|94.92|95.45|94.95|95.09|94.59|490
1710435300000|2024-03-14 16:55:00|95.41|94.91|95.5|95|95.53|95.03|95.3|94.8|474
1710435600000|2024-03-14 17:00:00|95.51|95.01|95.23|94.73|95.59|95.09|95.09|94.59|427
1710435900000|2024-03-14 17:05:00|95.26|94.76|95.03|94.53|95.52|95.02|94.88|94.38|537
1710436200000|2024-03-14 17:10:00|95.02|94.52|95.09|94.59|95.31|94.81|94.98|94.48|536
1710436500000|2024-03-14 17:15:00|95.08|94.58|94.93|94.43|95.15|94.65|94.81|94.31|544
1710436800000|2024-03-14 17:20:00|94.89|94.39|94.55|94.05|95.05|94.55|94.49|93.99|592
1710437100000|2024-03-14 17:25:00|94.57|94.07|94.36|93.86|94.6|94.1|94.25|93.75|645
1710437400000|2024-03-14 17:30:00|94.35|93.85|94.71|94.21|94.76|94.26|94.26|93.76|550
1710437700000|2024-03-14 17:35:00|94.75|94.25|94.69|94.19|94.85|94.35|94.53|94.03|472
1710438000000|2024-03-14 17:40:00|94.68|94.18|94.59|94.09|94.7|94.2|94.28|93.78|515
1710438300000|2024-03-14 17:45:00|94.58|94.08|94.36|93.86|94.58|94.08|94.15|93.65|379
1710438600000|2024-03-14 17:50:00|94.35|93.85|94.52|94.02|94.74|94.24|94.35|93.85|308
1710438900000|2024-03-14 17:55:00|94.53|94.03|94.82|94.32|94.86|94.36|94.48|93.98|291
1710439200000|2024-03-14 18:00:00|94.81|94.31|94.3|93.8|94.83|94.33|94.26|93.76|504
1710439500000|2024-03-14 18:05:00|94.31|93.81|94.16|93.66|94.38|93.88|94.06|93.56|487
1710439800000|2024-03-14 18:10:00|94.15|93.65|94.02|93.52|94.17|93.67|93.94|93.44|347
1710440100000|2024-03-14 18:15:00|94.03|93.53|93.84|93.34|94.25|93.75|93.76|93.26|566
1710440400000|2024-03-14 18:20:00|93.83|93.33|94.04|93.54|94.04|93.54|93.71|93.21|471
1710440700000|2024-03-14 18:25:00|94.06|93.56|94.26|93.76|94.32|93.82|94.06|93.56|320
1710441000000|2024-03-14 18:30:00|94.27|93.77|93.93|93.43|94.31|93.81|93.78|93.28|449
1710441300000|2024-03-14 18:35:00|93.92|93.42|93.92|93.42|94|93.5|93.58|93.08|426
1710441600000|2024-03-14 18:40:00|93.9|93.4|93.56|93.06|93.96|93.46|93.49|92.99|521
1710441900000|2024-03-14 18:45:00|93.55|93.05|92.95|92.45|93.6|93.1|92.72|92.22|722
1710442200000|2024-03-14 18:50:00|92.96|92.46|92.23|91.73|92.98|92.48|91.81|91.31|841
1710442500000|2024-03-14 18:55:00|92.22|91.72|92.9|92.4|93.02|92.52|92.18|91.68|667
1710442800000|2024-03-14 19:00:00|92.89|92.39|92.92|92.42|93|92.5|92.32|91.82|646
1710443100000|2024-03-14 19:05:00|92.94|92.44|93.07|92.57|93.5|93|92.65|92.15|617
1710443400000|2024-03-14 19:10:00|93.08|92.58|92.74|92.24|93.25|92.75|92.7|92.2|606
1710443700000|2024-03-14 19:15:00|92.75|92.25|92.74|92.24|93.22|92.72|92.7|92.2|520
1710444000000|2024-03-14 19:20:00|92.73|92.23|92.38|91.88|92.87|92.37|92.14|91.64|719
1710444300000|2024-03-14 19:25:00|92.39|91.89|91.81|91.31|92.45|91.95|91.67|91.17|659
1710444600000|2024-03-14 19:30:00|91.83|91.33|91.28|90.78|91.88|91.38|90.9|90.4|883
1710444900000|2024-03-14 19:35:00|91.29|90.79|90.78|90.28|91.32|90.82|90.34|89.84|904
1710445200000|2024-03-14 19:40:00|90.77|90.27|90.56|90.06|90.96|90.46|89.81|89.31|855
1710445500000|2024-03-14 19:45:00|90.55|90.05|91.6|91.1|91.71|91.21|90.5|90|733
1710445800000|2024-03-14 19:50:00|91.61|91.11|92.21|91.71|92.36|91.86|91.43|90.93|645
1710446100000|2024-03-14 19:55:00|92.19|91.69|91.72|91.22|92.28|91.78|91.54|91.04|672
1710446400000|2024-03-14 20:00:00|91.66|91.16|92.62|92.12|92.65|92.15|91.66|91.16|594
1710446700000|2024-03-14 20:05:00|92.61|92.11|93.04|92.54|93.04|92.54|92.55|92.05|528
1710447000000|2024-03-14 20:10:00|93.05|92.55|93.05|92.55|93.23|92.73|92.77|92.27|569
1710447300000|2024-03-14 20:15:00|93.08|92.58|93.19|92.69|93.48|92.98|92.88|92.38|716
1710447600000|2024-03-14 20:20:00|93.23|92.73|93.2|92.7|93.32|92.82|93.11|92.61|608
1710447900000|2024-03-14 20:25:00|93.18|92.68|93.47|92.97|93.65|93.15|93.18|92.68|381
1710448200000|2024-03-14 20:30:00|93.51|93.01|93.61|93.11|93.79|93.29|93.35|92.85|568
1710448500000|2024-03-14 20:35:00|93.62|93.12|94.07|93.57|94.08|93.58|93.6|93.1|420
1710448800000|2024-03-14 20:40:00|94.08|93.58|93.96|93.46|94.12|93.62|93.89|93.39|575
1710449100000|2024-03-14 20:45:00|93.97|93.47|94.28|93.78|94.29|93.79|93.93|93.43|476
1710449400000|2024-03-14 20:50:00|94.26|93.76|94.28|93.78|94.41|93.91|94.18|93.68|367
1710449700000|2024-03-14 20:55:00|94.29|93.79|94.21|93.71|94.32|93.82|94.14|93.64|452
1710450000000|2024-03-14 21:00:00|94.22|93.72|94.18|93.68|94.38|93.88|94.16|93.66|394
1710450300000|2024-03-14 21:05:00|94.19|93.69|93.81|93.31|94.3|93.8|93.54|93.04|591
1710450600000|2024-03-14 21:10:00|93.82|93.32|94.54|94.04|94.58|94.08|93.79|93.29|475
1710450900000|2024-03-14 21:15:00|94.53|94.03|94.17|93.67|94.65|94.15|94.16|93.66|472
1710451200000|2024-03-14 21:20:00|94.19|93.69|94.52|94.02|94.6|94.1|94.19|93.69|273
1710451500000|2024-03-14 21:25:00|94.51|94.01|94.34|93.84|94.67|94.17|94.34|93.84|220
1710451800000|2024-03-14 21:30:00|94.35|93.85|94.63|94.13|94.66|94.16|94.23|93.73|277
1710452100000|2024-03-14 21:35:00|94.64|94.14|94.77|94.27|94.85|94.35|94.64|94.14|182
1710452400000|2024-03-14 21:40:00|94.78|94.28|95|94.5|95.01|94.51|94.77|94.27|204
1710452700000|2024-03-14 21:45:00|94.99|94.49|94.77|94.27|95|94.5|94.77|94.27|141
1710453000000|2024-03-14 21:50:00|94.76|94.26|94.72|94.22|94.89|94.39|94.69|94.19|137
1710453300000|2024-03-14 21:55:00|94.73|94.23|94.97|94.47|95.01|94.51|94.56|94.06|206
1710453600000|2024-03-14 22:00:00|94.99|94.49|95.08|94.58|95.09|94.59|94.94|94.44|316
1710453900000|2024-03-14 22:05:00|95.09|94.59|95.25|94.75|95.27|94.77|95.08|94.58|233
1710454200000|2024-03-14 22:10:00|95.26|94.76|95.21|94.71|95.3|94.8|95.1|94.6|323
1710454500000|2024-03-14 22:15:00|95.2|94.7|95.32|94.82|95.36|94.86|95.2|94.7|300
1710454800000|2024-03-14 22:20:00|95.33|94.83|95.36|94.86|95.43|94.93|95.26|94.76|250
1710455100000|2024-03-14 22:25:00|95.37|94.87|95.21|94.71|95.39|94.89|95.21|94.71|204
1710455400000|2024-03-14 22:30:00|95.24|94.74|94.8|94.3|95.24|94.74|94.79|94.29|502
1710455700000|2024-03-14 22:35:00|94.79|94.29|94.87|94.37|95|94.5|94.78|94.28|345
1710456000000|2024-03-14 22:40:00|94.86|94.36|94.72|94.22|94.98|94.48|94.7|94.2|289
1710456300000|2024-03-14 22:45:00|94.73|94.23|94.88|94.38|94.9|94.4|94.68|94.18|255
1710456600000|2024-03-14 22:50:00|94.89|94.39|94.86|94.36|94.97|94.47|94.8|94.3|288
1710456900000|2024-03-14 22:55:00|94.88|94.38|94.79|94.29|94.9|94.4|94.73|94.23|342
1710457200000|2024-03-14 23:00:00|94.78|94.28|94.77|94.27|94.82|94.32|94.58|94.08|405
1710457500000|2024-03-14 23:05:00|94.78|94.28|94.67|94.17|94.84|94.34|94.63|94.13|323
1710457800000|2024-03-14 23:10:00|94.66|94.16|94.7|94.2|94.7|94.2|94.44|93.94|382
1710458100000|2024-03-14 23:15:00|94.68|94.18|94.6|94.1|94.73|94.23|94.55|94.05|258
1710458400000|2024-03-14 23:20:00|94.59|94.09|94.47|93.97|94.61|94.11|94.42|93.92|212
1710458700000|2024-03-14 23:25:00|94.48|93.98|94.46|93.96|94.58|94.08|94.43|93.93|149
1710459000000|2024-03-14 23:30:00|94.48|93.98|94.54|94.04|94.55|94.05|94.4|93.9|190
1710459300000|2024-03-14 23:35:00|94.53|94.03|94.54|94.04|94.6|94.1|94.48|93.98|181
1710459600000|2024-03-14 23:40:00|94.53|94.03|94.57|94.07|94.63|94.13|94.5|94|178
1710459900000|2024-03-14 23:45:00|94.56|94.06|94.3|93.8|94.56|94.06|94.2|93.7|269
1710460200000|2024-03-14 23:50:00|94.29|93.79|94.31|93.81|94.32|93.82|94.19|93.69|118
1710460500000|2024-03-14 23:55:00|94.33|93.83|94.33|93.83|94.45|93.95|94.31|93.81|230
1710460800000|2024-03-15 00:00:00|94.32|93.82|94.51|94.01|94.58|94.08|94.27|93.77|241
1710461100000|2024-03-15 00:05:00|94.5|94|94.44|93.94|94.77|94.27|94.44|93.94|266
1710461400000|2024-03-15 00:10:00|94.45|93.95|94.52|94.02|94.59|94.09|94.44|93.94|176
1710461700000|2024-03-15 00:15:00|94.5|94|94.71|94.21|94.71|94.21|94.22|93.72|372
1710462000000|2024-03-15 00:20:00|94.73|94.23|95.06|94.56|95.06|94.56|94.72|94.22|277
1710462300000|2024-03-15 00:25:00|95.07|94.57|95.26|94.76|95.3|94.8|94.97|94.47|403
1710462600000|2024-03-15 00:30:00|95.27|94.77|95.63|95.13|95.63|95.13|95.12|94.62|399
1710462900000|2024-03-15 00:35:00|95.62|95.12|95.39|94.89|95.62|95.12|95.37|94.87|459
1710463200000|2024-03-15 00:40:00|95.42|94.92|94.94|94.44|95.45|94.95|94.94|94.44|414
1710463500000|2024-03-15 00:45:00|94.95|94.45|94.88|94.38|95.07|94.57|94.85|94.35|420
1710463800000|2024-03-15 00:50:00|94.89|94.39|94.76|94.26|94.92|94.42|94.72|94.22|420
1710464100000|2024-03-15 00:55:00|94.75|94.25|94.84|94.34|94.97|94.47|94.71|94.21|337
1710464400000|2024-03-15 01:00:00|94.82|94.32|94.64|94.14|94.93|94.43|94.63|94.13|333
1710464700000|2024-03-15 01:05:00|94.63|94.13|94.7|94.2|94.8|94.3|94.58|94.08|260
1710465000000|2024-03-15 01:10:00|94.68|94.18|94.84|94.34|94.9|94.4|94.54|94.04|293
1710465300000|2024-03-15 01:15:00|94.83|94.33|94.72|94.22|94.9|94.4|94.63|94.13|316
1710465600000|2024-03-15 01:20:00|94.69|94.19|94.54|94.04|94.75|94.25|94.5|94|479
1710465900000|2024-03-15 01:25:00|94.52|94.02|94.4|93.9|94.61|94.11|94.4|93.9|267
1710466200000|2024-03-15 01:30:00|94.39|93.89|94.59|94.09|94.7|94.2|94.39|93.89|154
1710466500000|2024-03-15 01:35:00|94.58|94.08|94.77|94.27|94.83|94.33|94.58|94.08|285
1710466800000|2024-03-15 01:40:00|94.79|94.29|94.75|94.25|94.84|94.34|94.59|94.09|395
1710467100000|2024-03-15 01:45:00|94.73|94.23|94.5|94|94.75|94.25|94.38|93.88|486
1710467400000|2024-03-15 01:50:00|94.53|94.03|94.24|93.74|94.54|94.04|94.23|93.73|401
1710467700000|2024-03-15 01:55:00|94.26|93.76|94.37|93.87|94.51|94.01|94.23|93.73|304
1710468000000|2024-03-15 02:00:00|94.34|93.84|94.38|93.88|94.52|94.02|94.25|93.75|300
1710468300000|2024-03-15 02:05:00|94.37|93.87|94.72|94.22|94.82|94.32|94.35|93.85|351
1710468600000|2024-03-15 02:10:00|94.73|94.23|94.12|93.62|94.73|94.23|94.11|93.61|414
1710468900000|2024-03-15 02:15:00|94.13|93.63|94.06|93.56|94.34|93.84|93.96|93.46|446
1710469200000|2024-03-15 02:20:00|94.08|93.58|93.53|93.03|94.13|93.63|93.49|92.99|571
1710469500000|2024-03-15 02:25:00|93.54|93.04|92.97|92.47|93.72|93.22|92.82|92.32|728
1710469800000|2024-03-15 02:30:00|92.98|92.48|92.66|92.16|93.13|92.63|92.52|92.02|777
1710470100000|2024-03-15 02:35:00|92.67|92.17|91.75|91.25|92.73|92.23|91.72|91.22|748
1710470400000|2024-03-15 02:40:00|91.74|91.24|91.39|90.89|92.14|91.64|91.23|90.73|786
1710470700000|2024-03-15 02:45:00|91.38|90.88|91.08|90.58|91.42|90.92|90.3|89.8|830
1710471000000|2024-03-15 02:50:00|91.09|90.59|90.05|89.55|91.33|90.83|89.33|88.83|915
1710471300000|2024-03-15 02:55:00|90.04|89.54|91.03|90.53|91.05|90.55|90.04|89.54|783
1710471600000|2024-03-15 03:00:00|91.05|90.55|91.48|90.98|91.78|91.28|90.59|90.09|719
1710471900000|2024-03-15 03:05:00|91.47|90.97|90.79|90.29|91.52|91.02|90.62|90.12|774
1710472200000|2024-03-15 03:10:00|90.8|90.3|91.08|90.58|91.28|90.78|90.59|90.09|642
1710472500000|2024-03-15 03:15:00|91.11|90.61|91.03|90.53|91.59|91.09|90.96|90.46|665
1710472800000|2024-03-15 03:20:00|91.02|90.52|89.59|89.09|91.12|90.62|89.34|88.84|815
1710473100000|2024-03-15 03:25:00|89.64|89.14|88.41|87.91|89.91|89.41|86.43|85.93|966
1710473400000|2024-03-15 03:30:00|88.4|87.9|89.47|88.97|89.6|89.1|88.39|87.89|883
1710473700000|2024-03-15 03:35:00|89.46|88.96|90.12|89.62|90.18|89.68|89.31|88.81|745
1710474000000|2024-03-15 03:40:00|90.14|89.64|89.8|89.3|90.37|89.87|89.68|89.18|618
1710474300000|2024-03-15 03:45:00|89.79|89.29|90.28|89.78|90.61|90.11|89.76|89.26|695
1710474600000|2024-03-15 03:50:00|90.26|89.76|90|89.5|90.51|90.01|89.89|89.39|627
1710474900000|2024-03-15 03:55:00|89.99|89.49|89.94|89.44|90.21|89.71|89.56|89.06|730
1710475200000|2024-03-15 04:00:00|89.95|89.45|89.09|88.59|90.32|89.82|89.04|88.54|751
1710475500000|2024-03-15 04:05:00|89.08|88.58|89.18|88.68|89.56|89.06|88.46|87.96|772
1710475800000|2024-03-15 04:10:00|89.19|88.69|90.04|89.54|90.04|89.54|89.19|88.69|529
1710476100000|2024-03-15 04:15:00|90.03|89.53|89.52|89.02|90.03|89.53|89.33|88.83|637
1710476400000|2024-03-15 04:20:00|89.53|89.03|89.25|88.75|89.75|89.25|89.22|88.72|689
1710476700000|2024-03-15 04:25:00|89.24|88.74|89.28|88.78|89.36|88.86|88.85|88.35|607
1710477000000|2024-03-15 04:30:00|89.29|88.79|88.85|88.35|89.43|88.93|88.61|88.11|693
1710477300000|2024-03-15 04:35:00|88.87|88.37|88.32|87.82|88.93|88.43|88.07|87.57|747
1710477600000|2024-03-15 04:40:00|88.33|87.83|87.38|86.88|88.45|87.95|87.36|86.86|777
1710477900000|2024-03-15 04:45:00|87.36|86.86|88.13|87.63|88.19|87.69|87.36|86.86|807
1710478200000|2024-03-15 04:50:00|88.12|87.62|87.86|87.36|88.22|87.72|87.64|87.14|693
1710478500000|2024-03-15 04:55:00|87.85|87.35|87.81|87.31|88.01|87.51|87.56|87.06|668
1710478800000|2024-03-15 05:00:00|87.82|87.32|88.9|88.4|89.11|88.61|87.75|87.25|732
1710479100000|2024-03-15 05:05:00|88.89|88.39|89.18|88.68|89.21|88.71|88.64|88.14|740
1710479400000|2024-03-15 05:10:00|89.16|88.66|89.06|88.56|89.37|88.87|88.79|88.29|602
1710479700000|2024-03-15 05:15:00|89.05|88.55|88.49|87.99|89.16|88.66|88.45|87.95|598
1710480000000|2024-03-15 05:20:00|88.48|87.98|88.34|87.84|88.56|88.06|88.18|87.68|691
1710480300000|2024-03-15 05:25:00|88.35|87.85|88.46|87.96|88.57|88.07|88.33|87.83|522
1710480600000|2024-03-15 05:30:00|88.47|87.97|88.53|88.03|89.01|88.51|88.41|87.91|641
1710480900000|2024-03-15 05:35:00|88.55|88.05|88.23|87.73|88.61|88.11|88.18|87.68|650
1710481200000|2024-03-15 05:40:00|88.22|87.72|87.78|87.28|88.37|87.87|87.63|87.13|709
1710481500000|2024-03-15 05:45:00|87.8|87.3|87.7|87.2|88.02|87.52|87.43|86.93|715
1710481800000|2024-03-15 05:50:00|87.69|87.19|87.98|87.48|88.16|87.66|87.47|86.97|629
1710482100000|2024-03-15 05:55:00|87.97|87.47|87.79|87.29|88.09|87.59|87.71|87.21|552
1710482400000|2024-03-15 06:00:00|87.8|87.3|88.01|87.51|88.37|87.87|87.77|87.27|585
1710482700000|2024-03-15 06:05:00|87.98|87.48|88.38|87.88|88.46|87.96|87.86|87.36|607
1710483000000|2024-03-15 06:10:00|88.41|87.91|88.55|88.05|88.68|88.18|88.15|87.65|539
1710483300000|2024-03-15 06:15:00|88.54|88.04|88.69|88.19|88.82|88.32|88.4|87.9|622
1710483600000|2024-03-15 06:20:00|88.7|88.2|89.15|88.65|89.15|88.65|88.68|88.18|529
1710483900000|2024-03-15 06:25:00|89.14|88.64|89.6|89.1|89.75|89.25|89.09|88.59|572
1710484200000|2024-03-15 06:30:00|89.59|89.09|89.54|89.04|89.84|89.34|89.16|88.66|710
1710484500000|2024-03-15 06:35:00|89.49|88.99|89.53|89.03|89.71|89.21|89.19|88.69|658
1710484800000|2024-03-15 06:40:00|89.55|89.05|89.81|89.31|89.81|89.31|89.47|88.97|382
1710485100000|2024-03-15 06:45:00|89.76|89.26|89.54|89.04|89.94|89.44|89.34|88.84|576
1710485400000|2024-03-15 06:50:00|89.55|89.05|89.52|89.02|89.64|89.14|89.32|88.82|604
1710485700000|2024-03-15 06:55:00|89.53|89.03|89.81|89.31|89.81|89.31|89.41|88.91|509
1710486000000|2024-03-15 07:00:00|89.79|89.29|89.4|88.9|89.87|89.37|89.39|88.89|699
1710486300000|2024-03-15 07:05:00|89.38|88.88|89.55|89.05|89.69|89.19|89.35|88.85|553
1710486600000|2024-03-15 07:10:00|89.54|89.04|89.55|89.05|89.64|89.14|89.45|88.95|413
1710486900000|2024-03-15 07:15:00|89.54|89.04|89.16|88.66|89.75|89.25|89.12|88.62|528
1710487200000|2024-03-15 07:20:00|89.17|88.67|89.31|88.81|89.35|88.85|89.09|88.59|526
1710487500000|2024-03-15 07:25:00|89.32|88.82|89.29|88.79|89.35|88.85|89.19|88.69|457
1710487800000|2024-03-15 07:30:00|89.3|88.8|89.68|89.18|89.73|89.23|89.21|88.71|422
1710488100000|2024-03-15 07:35:00|89.69|89.19|89.94|89.44|90.06|89.56|89.67|89.17|523
1710488400000|2024-03-15 07:40:00|89.93|89.43|90.02|89.52|90.02|89.52|89.77|89.27|471
1710488700000|2024-03-15 07:45:00|90.03|89.53|90.08|89.58|90.28|89.78|89.93|89.43|429
1710489000000|2024-03-15 07:50:00|90.06|89.56|89.88|89.38|90.23|89.73|89.81|89.31|435
1710489300000|2024-03-15 07:55:00|89.9|89.4|89.83|89.33|89.99|89.49|89.79|89.29|534
1710489600000|2024-03-15 08:00:00|89.85|89.35|89.89|89.39|90|89.5|89.76|89.26|490
1710489900000|2024-03-15 08:05:00|89.88|89.38|89.5|89|89.89|89.39|89.5|89|516
1710490200000|2024-03-15 08:10:00|89.52|89.02|89.41|88.91|89.73|89.23|89.23|88.73|643
1710490500000|2024-03-15 08:15:00|89.43|88.93|89.13|88.63|89.44|88.94|89.04|88.54|662
1710490800000|2024-03-15 08:20:00|89.1|88.6|88.81|88.31|89.13|88.63|88.62|88.12|628
1710491100000|2024-03-15 08:25:00|88.79|88.29|88.51|88.01|88.98|88.48|88.41|87.91|659
1710491400000|2024-03-15 08:30:00|88.54|88.04|88.61|88.11|88.81|88.31|88.37|87.87|727
1710491700000|2024-03-15 08:35:00|88.62|88.12|88.05|87.55|88.65|88.15|87.71|87.21|676
1710492000000|2024-03-15 08:40:00|88.04|87.54|87.43|86.93|88.2|87.7|87.25|86.75|665
1710492300000|2024-03-15 08:45:00|87.46|86.96|86.87|86.37|87.53|87.03|86.65|86.15|745
1710492600000|2024-03-15 08:50:00|86.86|86.36|86.7|86.2|87.23|86.73|86.2|85.7|807
1710492900000|2024-03-15 08:55:00|86.69|86.19|85.9|85.4|86.83|86.33|85.82|85.32|772
1710493200000|2024-03-15 09:00:00|85.93|85.43|86.47|85.97|86.79|86.29|85.8|85.3|584
1710493500000|2024-03-15 09:05:00|86.44|85.94|84.7|84.2|86.45|85.95|84.38|83.88|682
1710493800000|2024-03-15 09:10:00|84.67|84.17|84.68|84.18|85.38|84.88|83.61|83.11|769
1710494100000|2024-03-15 09:15:00|84.66|84.16|85.98|85.48|85.99|85.49|84.59|84.09|761
1710494400000|2024-03-15 09:20:00|85.97|85.47|86.58|86.08|86.64|86.14|85.84|85.34|623
1710494700000|2024-03-15 09:25:00|86.57|86.07|86.54|86.04|86.98|86.48|86.39|85.89|713
1710495000000|2024-03-15 09:30:00|86.53|86.03|86.74|86.24|86.98|86.48|85.87|85.37|704
1710495300000|2024-03-15 09:35:00|86.75|86.25|87.63|87.13|87.74|87.24|86.7|86.2|754
1710495600000|2024-03-15 09:40:00|87.7|87.2|87.39|86.89|87.88|87.38|87.3|86.8|690
1710495900000|2024-03-15 09:45:00|87.4|86.9|87.61|87.11|87.72|87.22|87.05|86.55|641
1710496200000|2024-03-15 09:50:00|87.6|87.1|87.93|87.43|87.96|87.46|87.58|87.08|535
1710496500000|2024-03-15 09:55:00|87.95|87.45|87.88|87.38|88.08|87.58|87.54|87.04|570
1710496800000|2024-03-15 10:00:00|87.87|87.37|87.55|87.05|88.08|87.58|87.54|87.04|673
1710497100000|2024-03-15 10:05:00|87.54|87.04|87.12|86.62|87.55|87.05|87.06|86.56|700
1710497400000|2024-03-15 10:10:00|87.11|86.61|86.99|86.49|87.26|86.76|86.79|86.29|607
1710497700000|2024-03-15 10:15:00|86.98|86.48|87.65|87.15|87.67|87.17|86.95|86.45|557
1710498000000|2024-03-15 10:20:00|87.66|87.16|87.94|87.44|87.97|87.47|87.62|87.12|545
1710498300000|2024-03-15 10:25:00|87.93|87.43|87.94|87.44|88.03|87.53|87.78|87.28|424
1710498600000|2024-03-15 10:30:00|87.92|87.42|87.66|87.16|88.12|87.62|87.55|87.05|583
1710498900000|2024-03-15 10:35:00|87.69|87.19|87.48|86.98|87.83|87.33|87.39|86.89|621
1710499200000|2024-03-15 10:40:00|87.47|86.97|87.63|87.13|87.71|87.21|87.33|86.83|553
1710499500000|2024-03-15 10:45:00|87.62|87.12|87.75|87.25|87.86|87.36|87.35|86.85|534
1710499800000|2024-03-15 10:50:00|87.73|87.23|87.55|87.05|87.74|87.24|87.4|86.9|521
1710500100000|2024-03-15 10:55:00|87.54|87.04|87.14|86.64|87.6|87.1|87.14|86.64|510
1710500400000|2024-03-15 11:00:00|87.15|86.65|87.25|86.75|87.6|87.1|87.13|86.63|602
1710500700000|2024-03-15 11:05:00|87.26|86.76|86.58|86.08|87.28|86.78|86.49|85.99|704
1710501000000|2024-03-15 11:10:00|86.55|86.05|86.77|86.27|86.89|86.39|86.33|85.83|708
1710501300000|2024-03-15 11:15:00|86.76|86.26|86.49|85.99|87.09|86.59|86.33|85.83|753
1710501600000|2024-03-15 11:20:00|86.5|86|85.91|85.41|86.71|86.21|85.83|85.33|671
1710501900000|2024-03-15 11:25:00|85.92|85.42|86.03|85.53|86.4|85.9|85.78|85.28|646
1710502200000|2024-03-15 11:30:00|86.02|85.52|87.17|86.67|87.17|86.67|85.95|85.45|581
1710502500000|2024-03-15 11:35:00|87.16|86.66|87.56|87.06|87.7|87.2|87.02|86.52|709
1710502800000|2024-03-15 11:40:00|87.58|87.08|87.26|86.76|87.69|87.19|87.21|86.71|676
1710503100000|2024-03-15 11:45:00|87.33|86.83|87.59|87.09|87.84|87.34|87.25|86.75|662
1710503400000|2024-03-15 11:50:00|87.64|87.14|87.87|87.37|87.92|87.42|87.46|86.96|444
1710503700000|2024-03-15 11:55:00|87.86|87.36|87.98|87.48|88.2|87.7|87.74|87.24|477
1710504000000|2024-03-15 12:00:00|88|87.5|87.93|87.43|88.32|87.82|87.73|87.23|597
1710504300000|2024-03-15 12:05:00|87.94|87.44|87.73|87.23|87.94|87.44|87.52|87.02|667
1710504600000|2024-03-15 12:10:00|87.77|87.27|87.65|87.15|87.89|87.39|87.41|86.91|539
1710504900000|2024-03-15 12:15:00|87.61|87.11|87.38|86.88|87.73|87.23|87.29|86.79|679
1710505200000|2024-03-15 12:20:00|87.42|86.92|88.03|87.53|88.1|87.6|87.34|86.84|509
1710505500000|2024-03-15 12:25:00|88.02|87.52|88.12|87.62|88.28|87.78|87.87|87.37|610
1710505800000|2024-03-15 12:30:00|88.13|87.63|88.47|87.97|88.48|87.98|88|87.5|420
1710506100000|2024-03-15 12:35:00|88.48|87.98|88.12|87.62|88.53|88.03|87.88|87.38|619
1710506400000|2024-03-15 12:40:00|88.1|87.6|87.88|87.38|88.12|87.62|87.78|87.28|672
1710506700000|2024-03-15 12:45:00|87.85|87.35|87.82|87.32|87.91|87.41|87.6|87.1|568
1710507000000|2024-03-15 12:50:00|87.83|87.33|88.04|87.54|88.2|87.7|87.71|87.21|443
1710507300000|2024-03-15 12:55:00|88.03|87.53|88.15|87.65|88.27|87.77|87.96|87.46|440
1710507600000|2024-03-15 13:00:00|88.16|87.66|88.63|88.13|88.63|88.13|88|87.5|566
1710507900000|2024-03-15 13:05:00|88.62|88.12|88.34|87.84|88.78|88.28|88.19|87.69|656
1710508200000|2024-03-15 13:10:00|88.35|87.85|88.23|87.73|88.47|87.97|87.94|87.44|781
1710508500000|2024-03-15 13:15:00|88.21|87.71|88.11|87.61|88.24|87.74|87.82|87.32|682
1710508800000|2024-03-15 13:20:00|88.08|87.58|87.91|87.41|88.1|87.6|87.71|87.21|640
1710509100000|2024-03-15 13:25:00|87.93|87.43|87.93|87.43|88|87.5|87.86|87.36|522
1710509400000|2024-03-15 13:30:00|87.94|87.44|87.87|87.37|87.94|87.44|87.53|87.03|668
1710509700000|2024-03-15 13:35:00|87.88|87.38|88.57|88.07|88.65|88.15|87.87|87.37|664
1710510000000|2024-03-15 13:40:00|88.56|88.06|88.42|87.92|88.67|88.17|88.39|87.89|629
1710510300000|2024-03-15 13:45:00|88.41|87.91|88.81|88.31|88.86|88.36|88.28|87.78|659
1710510600000|2024-03-15 13:50:00|88.8|88.3|89.03|88.53|89.09|88.59|88.79|88.29|546
1710510900000|2024-03-15 13:55:00|89.01|88.51|89.02|88.52|89.17|88.67|88.74|88.24|517
1710511200000|2024-03-15 14:00:00|89.01|88.51|88.64|88.14|89.17|88.67|88.51|88.01|644
1710511500000|2024-03-15 14:05:00|88.65|88.15|88.32|87.82|88.67|88.17|88.14|87.64|627
1710511800000|2024-03-15 14:10:00|88.3|87.8|88.38|87.88|88.65|88.15|88.24|87.74|486
1710512100000|2024-03-15 14:15:00|88.41|87.91|88.48|87.98|88.63|88.13|88.2|87.7|563
1710512400000|2024-03-15 14:20:00|88.46|87.96|88.84|88.34|88.93|88.43|88.43|87.93|428
1710512700000|2024-03-15 14:25:00|88.81|88.31|88.68|88.18|89.03|88.53|88.66|88.16|510
1710513000000|2024-03-15 14:30:00|88.69|88.19|88.38|87.88|88.91|88.41|88.26|87.76|599
1710513300000|2024-03-15 14:35:00|88.4|87.9|88.67|88.17|88.8|88.3|88.33|87.83|431
1710513600000|2024-03-15 14:40:00|88.68|88.18|88.7|88.2|88.84|88.34|88.53|88.03|432
1710513900000|2024-03-15 14:45:00|88.69|88.19|88.71|88.21|88.88|88.38|88.46|87.96|410
1710514200000|2024-03-15 14:50:00|88.77|88.27|88.93|88.43|89|88.5|88.68|88.18|385
1710514500000|2024-03-15 14:55:00|88.92|88.42|89.17|88.67|89.18|88.68|88.83|88.33|418
1710514800000|2024-03-15 15:00:00|89.16|88.66|89.22|88.72|89.44|88.94|88.95|88.45|423
1710515100000|2024-03-15 15:05:00|89.21|88.71|88.77|88.27|89.27|88.77|88.72|88.22|461
1710515400000|2024-03-15 15:10:00|88.78|88.28|88.98|88.48|89.08|88.58|88.78|88.28|299
1710515700000|2024-03-15 15:15:00|89|88.5|88.71|88.21|89.03|88.53|88.6|88.1|396
1710516000000|2024-03-15 15:20:00|88.73|88.23|88.71|88.21|88.98|88.48|88.67|88.17|345
1710516300000|2024-03-15 15:25:00|88.7|88.2|88.96|88.46|89.13|88.63|88.63|88.13|352
1710516600000|2024-03-15 15:30:00|88.95|88.45|88.68|88.18|89|88.5|88.61|88.11|362
1710516900000|2024-03-15 15:35:00|88.7|88.2|88.72|88.22|88.99|88.49|88.55|88.05|362
1710517200000|2024-03-15 15:40:00|88.71|88.21|89.06|88.56|89.06|88.56|88.66|88.16|237
1710517500000|2024-03-15 15:45:00|89.04|88.54|88.66|88.16|89.07|88.57|88.6|88.1|212
1710517800000|2024-03-15 15:50:00|88.64|88.14|88.5|88|88.64|88.14|88.38|87.88|131
1710518100000|2024-03-15 15:55:00|88.51|88.01|88.47|87.97|88.56|88.06|88.36|87.86|108
1710518400000|2024-03-15 16:00:00|88.45|87.95|88.18|87.68|88.67|88.17|88.18|87.68|192
1710518700000|2024-03-15 16:05:00|88.17|87.67|87.79|87.29|88.18|87.68|87.73|87.23|423
1710519000000|2024-03-15 16:10:00|87.8|87.3|87.8|87.3|88.08|87.58|87.69|87.19|408
1710519300000|2024-03-15 16:15:00|87.81|87.31|88.03|87.53|88.49|87.99|87.78|87.28|579
1710519600000|2024-03-15 16:20:00|88.04|87.54|88.08|87.58|88.35|87.85|87.96|87.46|615
1710519900000|2024-03-15 16:25:00|88.07|87.57|88.57|88.07|88.62|88.12|88.06|87.56|379
1710520200000|2024-03-15 16:30:00|88.56|88.06|88.48|87.98|88.6|88.1|88.26|87.76|377
1710520500000|2024-03-15 16:35:00|88.49|87.99|88.75|88.25|88.86|88.36|88.43|87.93|338
1710520800000|2024-03-15 16:40:00|88.77|88.27|89.22|88.72|89.28|88.78|88.71|88.21|514
1710521100000|2024-03-15 16:45:00|89.23|88.73|88.99|88.49|89.34|88.84|88.85|88.35|501
1710521400000|2024-03-15 16:50:00|89|88.5|88.68|88.18|89.03|88.53|88.6|88.1|357
1710521700000|2024-03-15 16:55:00|88.67|88.17|88.57|88.07|88.69|88.19|88.51|88.01|265
1710522000000|2024-03-15 17:00:00|88.56|88.06|88.14|87.64|88.7|88.2|88.09|87.59|332
1710522300000|2024-03-15 17:05:00|88.12|87.62|88.4|87.9|88.43|87.93|87.92|87.42|404
1710522600000|2024-03-15 17:10:00|88.39|87.89|88.49|87.99|88.49|87.99|88.16|87.66|274
1710522900000|2024-03-15 17:15:00|88.5|88|88.37|87.87|88.52|88.02|88.21|87.71|307
1710523200000|2024-03-15 17:20:00|88.39|87.89|88.76|88.26|88.76|88.26|88.3|87.8|281
1710523500000|2024-03-15 17:25:00|88.75|88.25|88.84|88.34|88.88|88.38|88.71|88.21|160
1710523800000|2024-03-15 17:30:00|88.85|88.35|88.85|88.35|89.08|88.58|88.74|88.24|287
1710524100000|2024-03-15 17:35:00|88.86|88.36|88.94|88.44|89|88.5|88.71|88.21|233
1710524400000|2024-03-15 17:40:00|88.93|88.43|88.88|88.38|89.07|88.57|88.75|88.25|276
1710524700000|2024-03-15 17:45:00|88.87|88.37|88.85|88.35|89.17|88.67|88.82|88.32|336
1710525000000|2024-03-15 17:50:00|88.84|88.34|89.19|88.69|89.26|88.76|88.76|88.26|361
1710525300000|2024-03-15 17:55:00|89.21|88.71|89.25|88.75|89.31|88.81|89.08|88.58|378
1710525600000|2024-03-15 18:00:00|89.24|88.74|89.39|88.89|89.48|88.98|89.23|88.73|364
1710525900000|2024-03-15 18:05:00|89.4|88.9|89.56|89.06|89.7|89.2|89.38|88.88|324
1710526200000|2024-03-15 18:10:00|89.55|89.05|89.67|89.17|89.77|89.27|89.5|89|332
1710526500000|2024-03-15 18:15:00|89.65|89.15|89.72|89.22|89.72|89.22|89.51|89.01|261
1710526800000|2024-03-15 18:20:00|89.71|89.21|89.48|88.98|89.73|89.23|89.46|88.96|312
1710527100000|2024-03-15 18:25:00|89.47|88.97|89.46|88.96|89.55|89.05|89.37|88.87|180
1710527400000|2024-03-15 18:30:00|89.45|88.95|89.56|89.06|89.76|89.26|89.43|88.93|254
1710527700000|2024-03-15 18:35:00|89.57|89.07|89.65|89.15|89.65|89.15|89.44|88.94|252
1710528000000|2024-03-15 18:40:00|89.66|89.16|90.22|89.72|90.27|89.77|89.63|89.13|406
1710528300000|2024-03-15 18:45:00|90.21|89.71|90.39|89.89|90.55|90.05|90.13|89.63|501
1710528600000|2024-03-15 18:50:00|90.38|89.88|91.06|90.56|91.08|90.58|90.31|89.81|500
1710528900000|2024-03-15 18:55:00|91.03|90.53|91.2|90.7|91.25|90.75|90.77|90.27|525
1710529200000|2024-03-15 19:00:00|91.19|90.69|91.04|90.54|91.35|90.85|90.98|90.48|575
1710529500000|2024-03-15 19:05:00|91.03|90.53|91.28|90.78|91.34|90.84|90.74|90.24|513
1710529800000|2024-03-15 19:10:00|91.27|90.77|91.26|90.76|91.49|90.99|91.16|90.66|469
1710530100000|2024-03-15 19:15:00|91.25|90.75|90.95|90.45|91.45|90.95|90.92|90.42|429
1710530400000|2024-03-15 19:20:00|90.96|90.46|90.63|90.13|90.96|90.46|90.31|89.81|592
1710530700000|2024-03-15 19:25:00|90.64|90.14|90.53|90.03|90.71|90.21|90.37|89.87|481
1710531000000|2024-03-15 19:30:00|90.55|90.05|90.24|89.74|90.6|90.1|90.09|89.59|477
1710531300000|2024-03-15 19:35:00|90.23|89.73|89.78|89.28|90.47|89.97|89.78|89.28|371
1710531600000|2024-03-15 19:40:00|89.79|89.29|89.94|89.44|89.97|89.47|89.69|89.19|503
1710531900000|2024-03-15 19:45:00|89.93|89.43|89.37|88.87|90|89.5|89.3|88.8|540
1710532200000|2024-03-15 19:50:00|89.36|88.86|88.95|88.45|89.37|88.87|88.74|88.24|688
1710532500000|2024-03-15 19:55:00|88.96|88.46|89.14|88.64|89.17|88.67|88.66|88.16|582
1710532800000|2024-03-15 20:00:00|89.16|88.66|88.63|88.13|89.32|88.82|88.61|88.11|609
1710533100000|2024-03-15 20:05:00|88.65|88.15|87.85|87.35|88.92|88.42|87.57|87.07|708
1710533400000|2024-03-15 20:10:00|87.88|87.38|88.12|87.62|88.33|87.83|87.65|87.15|709
1710533700000|2024-03-15 20:15:00|88.13|87.63|88.71|88.21|88.84|88.34|88.09|87.59|550
1710534000000|2024-03-15 20:20:00|88.7|88.2|88.9|88.4|88.9|88.4|88.57|88.07|451
1710534300000|2024-03-15 20:25:00|88.91|88.41|88.7|88.2|88.92|88.42|88.5|88|488
1710534600000|2024-03-15 20:30:00|88.69|88.19|88.49|87.99|88.73|88.23|88.15|87.65|583
1710534900000|2024-03-15 20:35:00|88.48|87.98|88.19|87.69|88.72|88.22|88.03|87.53|598
1710535200000|2024-03-15 20:40:00|88.2|87.7|87.6|87.1|88.24|87.74|87.42|86.92|635
1710535500000|2024-03-15 20:45:00|87.59|87.09|87.49|86.99|87.99|87.49|87.22|86.72|724
1710535800000|2024-03-15 20:50:00|87.51|87.01|87.72|87.22|87.81|87.31|87.38|86.88|679
1710536100000|2024-03-15 20:55:00|87.73|87.23|87.48|86.98|87.75|87.25|87.42|86.92|442
1710576000000|2024-03-16 08:00:00|90.54|90.04|90.17|89.67|90.6|90.1|90.17|89.67|281
1710576300000|2024-03-16 08:05:00|90.16|89.66|90.57|90.07|90.58|90.08|90.16|89.66|258
1710576600000|2024-03-16 08:10:00|90.56|90.06|90.73|90.23|90.74|90.24|90.56|90.06|144
1710576900000|2024-03-16 08:15:00|90.74|90.24|90.56|90.06|90.74|90.24|90.35|89.85|263
1710577200000|2024-03-16 08:20:00|90.57|90.07|90.35|89.85|90.6|90.1|90.31|89.81|228
1710577500000|2024-03-16 08:25:00|90.36|89.86|90.39|89.89|90.61|90.11|90.32|89.82|279
1710577800000|2024-03-16 08:30:00|90.37|89.87|90.69|90.19|90.69|90.19|90.25|89.75|265
1710578100000|2024-03-16 08:35:00|90.7|90.2|90.84|90.34|90.85|90.35|90.69|90.19|183
1710578400000|2024-03-16 08:40:00|90.85|90.35|90.93|90.43|90.99|90.49|90.83|90.33|156
1710578700000|2024-03-16 08:45:00|90.9|90.4|90.68|90.18|90.91|90.41|90.59|90.09|294
1710579000000|2024-03-16 08:50:00|90.69|90.19|90.54|90.04|90.69|90.19|90.53|90.03|259
1710579300000|2024-03-16 08:55:00|90.53|90.03|90.36|89.86|90.54|90.04|90.33|89.83|226
1710579600000|2024-03-16 09:00:00|90.35|89.85|90.39|89.89|90.52|90.02|90.18|89.68|277
1710579900000|2024-03-16 09:05:00|90.38|89.88|90.23|89.73|90.49|89.99|90.11|89.61|253
1710580200000|2024-03-16 09:10:00|90.22|89.72|90.15|89.65|90.26|89.76|90.05|89.55|273
1710580500000|2024-03-16 09:15:00|90.14|89.64|90.36|89.86|90.45|89.95|90.11|89.61|311
1710580800000|2024-03-16 09:20:00|90.35|89.85|90.35|89.85|90.43|89.93|90.25|89.75|203
1710581100000|2024-03-16 09:25:00|90.34|89.84|90.56|90.06|90.56|90.06|90.33|89.83|188
1710581400000|2024-03-16 09:30:00|90.57|90.07|90.57|90.07|90.63|90.13|90.44|89.94|222
1710581700000|2024-03-16 09:35:00|90.56|90.06|90.62|90.12|90.81|90.31|90.53|90.03|227
1710582000000|2024-03-16 09:40:00|90.63|90.13|90.48|89.98|90.72|90.22|90.43|89.93|266
1710582300000|2024-03-16 09:45:00|90.47|89.97|90.29|89.79|90.49|89.99|90.14|89.64|371
1710582600000|2024-03-16 09:50:00|90.3|89.8|90.52|90.02|90.64|90.14|90.24|89.74|313
1710582900000|2024-03-16 09:55:00|90.51|90.01|90.51|90.01|90.65|90.15|90.41|89.91|255
1710583200000|2024-03-16 10:00:00|90.52|90.02|90.49|89.99|90.65|90.15|90.3|89.8|360
1710583500000|2024-03-16 10:05:00|90.5|90|90.51|90.01|90.6|90.1|90.41|89.91|329
1710583800000|2024-03-16 10:10:00|90.53|90.03|90.44|89.94|90.59|90.09|90.33|89.83|430
1710584100000|2024-03-16 10:15:00|90.45|89.95|90.4|89.9|90.7|90.2|90.39|89.89|382
1710584400000|2024-03-16 10:20:00|90.41|89.91|90.45|89.95|90.57|90.07|90.12|89.62|485
1710584700000|2024-03-16 10:25:00|90.46|89.96|90.34|89.84|90.51|90.01|90.16|89.66|334
1710585000000|2024-03-16 10:30:00|90.33|89.83|89.99|89.49|90.33|89.83|89.89|89.39|440
1710585300000|2024-03-16 10:35:00|89.98|89.48|90.17|89.67|90.2|89.7|89.9|89.4|429
1710585600000|2024-03-16 10:40:00|90.16|89.66|90.14|89.64|90.36|89.86|89.94|89.44|394
1710585900000|2024-03-16 10:45:00|90.13|89.63|90.23|89.73|90.35|89.85|89.96|89.46|383
1710586200000|2024-03-16 10:50:00|90.24|89.74|90.03|89.53|90.3|89.8|90.03|89.53|318
1710586500000|2024-03-16 10:55:00|90.02|89.52|90.06|89.56|90.13|89.63|89.94|89.44|288
1710586800000|2024-03-16 11:00:00|90.07|89.57|90.34|89.84|90.34|89.84|89.93|89.43|380
1710587100000|2024-03-16 11:05:00|90.33|89.83|90.12|89.62|90.4|89.9|90.1|89.6|336
1710587400000|2024-03-16 11:10:00|90.13|89.63|89.91|89.41|90.14|89.64|89.7|89.2|321
1710587700000|2024-03-16 11:15:00|89.9|89.4|89.77|89.27|90.17|89.67|89.6|89.1|495
1710588000000|2024-03-16 11:20:00|89.76|89.26|89.49|88.99|89.88|89.38|89.4|88.9|441
1710588300000|2024-03-16 11:25:00|89.5|89|89.04|88.54|89.57|89.07|88.87|88.37|618
1710588600000|2024-03-16 11:30:00|89.06|88.56|89.5|89|89.55|89.05|88.74|88.24|541
1710588900000|2024-03-16 11:35:00|89.51|89.01|89.94|89.44|90.03|89.53|89.49|88.99|334
1710589200000|2024-03-16 11:40:00|89.93|89.43|89.99|89.49|90.07|89.57|89.8|89.3|272
1710589500000|2024-03-16 11:45:00|90|89.5|90.11|89.61|90.17|89.67|89.83|89.33|296
1710589800000|2024-03-16 11:50:00|90.12|89.62|89.78|89.28|90.16|89.66|89.78|89.28|206
1710590100000|2024-03-16 11:55:00|89.79|89.29|89.74|89.24|89.87|89.37|89.69|89.19|203
1710590400000|2024-03-16 12:00:00|89.73|89.23|89.4|88.9|89.88|89.38|89.36|88.86|410
1710590700000|2024-03-16 12:05:00|89.41|88.91|89.34|88.84|89.67|89.17|89.21|88.71|441
1710591000000|2024-03-16 12:10:00|89.33|88.83|89.63|89.13|89.68|89.18|89.32|88.82|401
1710591300000|2024-03-16 12:15:00|89.62|89.12|89.67|89.17|89.71|89.21|89.07|88.57|503
1710591600000|2024-03-16 12:20:00|89.68|89.18|89.93|89.43|90.02|89.52|89.68|89.18|549
1710591900000|2024-03-16 12:25:00|89.94|89.44|89.62|89.12|89.94|89.44|89.61|89.11|501
1710592200000|2024-03-16 12:30:00|89.63|89.13|89.01|88.51|89.87|89.37|89|88.5|544
1710592500000|2024-03-16 12:35:00|89|88.5|88.49|87.99|89.12|88.62|88.46|87.96|549
1710592800000|2024-03-16 12:40:00|88.5|88|88.9|88.4|89|88.5|88.42|87.92|642
1710593100000|2024-03-16 12:45:00|88.89|88.39|88.73|88.23|89.13|88.63|88.73|88.23|550
1710593400000|2024-03-16 12:50:00|88.72|88.22|88.45|87.95|88.86|88.36|88.36|87.86|563
1710593700000|2024-03-16 12:55:00|88.46|87.96|88.33|87.83|88.69|88.19|88.32|87.82|565
1710594000000|2024-03-16 13:00:00|88.32|87.82|88.99|88.49|89.04|88.54|88.26|87.76|599
1710594300000|2024-03-16 13:05:00|89|88.5|88.46|87.96|89.01|88.51|88.26|87.76|623
1710594600000|2024-03-16 13:10:00|88.47|87.97|88.24|87.74|88.74|88.24|88.07|87.57|568
1710594900000|2024-03-16 13:15:00|88.25|87.75|88.59|88.09|88.78|88.28|88.23|87.73|547
1710595200000|2024-03-16 13:20:00|88.6|88.1|88.29|87.79|88.71|88.21|88.06|87.56|533
1710595500000|2024-03-16 13:25:00|88.3|87.8|88.31|87.81|88.48|87.98|88.2|87.7|449
1710595800000|2024-03-16 13:30:00|88.33|87.83|88.5|88|88.78|88.28|88.26|87.76|460
1710596100000|2024-03-16 13:35:00|88.51|88.01|87.96|87.46|88.57|88.07|87.91|87.41|431
1710596400000|2024-03-16 13:40:00|87.97|87.47|87.53|87.03|88.13|87.63|87.48|86.98|464
1710596700000|2024-03-16 13:45:00|87.54|87.04|87.55|87.05|87.72|87.22|87.23|86.73|643
1710597000000|2024-03-16 13:50:00|87.54|87.04|87.07|86.57|87.73|87.23|86.85|86.35|614
1710597300000|2024-03-16 13:55:00|87.09|86.59|86.93|86.43|87.29|86.79|86.89|86.39|585
1710597600000|2024-03-16 14:00:00|86.95|86.45|86.66|86.16|87.35|86.85|86.6|86.1|634
1710597900000|2024-03-16 14:05:00|86.67|86.17|87.04|86.54|87.14|86.64|86.52|86.02|641
1710598200000|2024-03-16 14:10:00|87.03|86.53|87.58|87.08|87.6|87.1|87.02|86.52|524
1710598500000|2024-03-16 14:15:00|87.59|87.09|87.87|87.37|88|87.5|87.57|87.07|490
1710598800000|2024-03-16 14:20:00|87.86|87.36|87.89|87.39|87.96|87.46|87.58|87.08|574
1710599100000|2024-03-16 14:25:00|87.9|87.4|87.73|87.23|88.08|87.58|87.6|87.1|510
1710599400000|2024-03-16 14:30:00|87.74|87.24|87.78|87.28|87.9|87.4|87.38|86.88|619
1710599700000|2024-03-16 14:35:00|87.77|87.27|87.7|87.2|87.87|87.37|87.47|86.97|545
1710600000000|2024-03-16 14:40:00|87.69|87.19|87.96|87.46|88.03|87.53|87.49|86.99|554
1710600300000|2024-03-16 14:45:00|87.95|87.45|87.83|87.33|88.13|87.63|87.77|87.27|445
1710600600000|2024-03-16 14:50:00|87.84|87.34|87.71|87.21|87.93|87.43|87.56|87.06|494
1710600900000|2024-03-16 14:55:00|87.7|87.2|88.26|87.76|88.32|87.82|87.69|87.19|529
1710601200000|2024-03-16 15:00:00|88.25|87.75|87.68|87.18|88.28|87.78|87.65|87.15|439
1710601500000|2024-03-16 15:05:00|87.67|87.17|87.52|87.02|87.79|87.29|87.35|86.85|419
1710601800000|2024-03-16 15:10:00|87.51|87.01|87.72|87.22|87.74|87.24|87.34|86.84|579
1710602100000|2024-03-16 15:15:00|87.71|87.21|87.75|87.25|87.85|87.35|87.5|87|569
1710602400000|2024-03-16 15:20:00|87.74|87.24|88.06|87.56|88.17|87.67|87.5|87|515
1710602700000|2024-03-16 15:25:00|88.07|87.57|87.91|87.41|88.11|87.61|87.88|87.38|470
1710603000000|2024-03-16 15:30:00|87.89|87.39|88.17|87.67|88.27|87.77|87.87|87.37|470
1710603300000|2024-03-16 15:35:00|88.16|87.66|87.89|87.39|88.16|87.66|87.64|87.14|412
1710603600000|2024-03-16 15:40:00|87.88|87.38|88.09|87.59|88.15|87.65|87.86|87.36|330
1710603900000|2024-03-16 15:45:00|88.1|87.6|88.5|88|88.5|88|88.09|87.59|320
1710604200000|2024-03-16 15:50:00|88.51|88.01|88.48|87.98|88.57|88.07|88.29|87.79|345
1710604500000|2024-03-16 15:55:00|88.49|87.99|88.57|88.07|88.58|88.08|88.41|87.91|280
1710604800000|2024-03-16 16:00:00|88.58|88.08|88.4|87.9|88.58|88.08|88.31|87.81|344
1710605100000|2024-03-16 16:05:00|88.41|87.91|88.5|88|88.71|88.21|88.32|87.82|394
1710605400000|2024-03-16 16:10:00|88.48|87.98|88.73|88.23|88.73|88.23|88.47|87.97|320
1710605700000|2024-03-16 16:15:00|88.72|88.22|88.55|88.05|88.75|88.25|88.32|87.82|494
1710606000000|2024-03-16 16:20:00|88.56|88.06|88.96|88.46|88.99|88.49|88.51|88.01|391
1710606300000|2024-03-16 16:25:00|88.98|88.48|88.84|88.34|89.01|88.51|88.79|88.29|324
1710606600000|2024-03-16 16:30:00|88.85|88.35|88.62|88.12|88.95|88.45|88.53|88.03|404
1710606900000|2024-03-16 16:35:00|88.61|88.11|88.7|88.2|88.71|88.21|88.33|87.83|442
1710607200000|2024-03-16 16:40:00|88.69|88.19|88.85|88.35|88.93|88.43|88.63|88.13|381
1710607500000|2024-03-16 16:45:00|88.84|88.34|88.68|88.18|88.91|88.41|88.51|88.01|485
1710607800000|2024-03-16 16:50:00|88.69|88.19|88.65|88.15|88.72|88.22|88.33|87.83|538
1710608100000|2024-03-16 16:55:00|88.63|88.13|88.47|87.97|88.71|88.21|88.31|87.81|491
1710608400000|2024-03-16 17:00:00|88.48|87.98|88.54|88.04|88.61|88.11|88.22|87.72|492
1710608700000|2024-03-16 17:05:00|88.53|88.03|88|87.5|88.53|88.03|87.99|87.49|466
1710609000000|2024-03-16 17:10:00|87.99|87.49|87.65|87.15|88.19|87.69|87.62|87.12|485
1710609300000|2024-03-16 17:15:00|87.66|87.16|87.45|86.95|87.72|87.22|87.24|86.74|528
1710609600000|2024-03-16 17:20:00|87.43|86.93|87.08|86.58|87.57|87.07|87.07|86.57|470
1710609900000|2024-03-16 17:25:00|87.09|86.59|86.66|86.16|87.09|86.59|86.66|86.16|506
1710610200000|2024-03-16 17:30:00|86.67|86.17|87.25|86.75|87.34|86.84|86.67|86.17|601
1710610500000|2024-03-16 17:35:00|87.26|86.76|87.11|86.61|87.61|87.11|87.1|86.6|597
1710610800000|2024-03-16 17:40:00|87.12|86.62|86.31|85.81|87.16|86.66|86.24|85.74|598
1710611100000|2024-03-16 17:45:00|86.33|85.83|86.61|86.11|86.71|86.21|86.1|85.6|693
1710611400000|2024-03-16 17:50:00|86.62|86.12|86.58|86.08|86.88|86.38|86.42|85.92|673
1710611700000|2024-03-16 17:55:00|86.57|86.07|86.53|86.03|86.68|86.18|86.22|85.72|655
1710612000000|2024-03-16 18:00:00|86.54|86.04|86.38|85.88|86.86|86.36|86.33|85.83|672
1710612300000|2024-03-16 18:05:00|86.37|85.87|85.76|85.26|86.44|85.94|85.75|85.25|673
1710612600000|2024-03-16 18:10:00|85.77|85.27|85.64|85.14|85.95|85.45|84.8|84.3|674
1710612900000|2024-03-16 18:15:00|85.66|85.16|85.84|85.34|86.17|85.67|85.4|84.9|765
1710613200000|2024-03-16 18:20:00|85.83|85.33|85.36|84.86|85.96|85.46|85.29|84.79|761
1710613500000|2024-03-16 18:25:00|85.38|84.88|85.02|84.52|85.39|84.89|84.71|84.21|716
1710613800000|2024-03-16 18:30:00|85.04|84.54|85.17|84.67|85.53|85.03|85|84.5|738
1710614100000|2024-03-16 18:35:00|85.16|84.66|84.91|84.41|85.17|84.67|84.4|83.9|683
1710614400000|2024-03-16 18:40:00|84.9|84.4|84.51|84.01|84.9|84.4|84.18|83.68|709
1710614700000|2024-03-16 18:45:00|84.5|84|84.76|84.26|85.04|84.54|84.44|83.94|785
1710615000000|2024-03-16 18:50:00|84.75|84.25|83.73|83.23|84.89|84.39|83.7|83.2|688
1710615300000|2024-03-16 18:55:00|83.74|83.24|84.49|83.99|84.57|84.07|83.54|83.04|764
1710615600000|2024-03-16 19:00:00|84.52|84.02|85.4|84.9|85.61|85.11|84.5|84|768
1710615900000|2024-03-16 19:05:00|85.39|84.89|86.13|85.63|86.13|85.63|85.39|84.89|721
1710616200000|2024-03-16 19:10:00|86.14|85.64|85.73|85.23|86.14|85.64|85.34|84.84|651
1710616500000|2024-03-16 19:15:00|85.74|85.24|85.7|85.2|85.94|85.44|85.42|84.92|621
1710616800000|2024-03-16 19:20:00|85.71|85.21|86.27|85.77|86.43|85.93|85.7|85.2|565
1710617100000|2024-03-16 19:25:00|86.28|85.78|86.18|85.68|86.32|85.82|86|85.5|563
1710617400000|2024-03-16 19:30:00|86.17|85.67|86.28|85.78|86.36|85.86|85.95|85.45|576
1710617700000|2024-03-16 19:35:00|86.27|85.77|86.15|85.65|86.37|85.87|86.09|85.59|467
1710618000000|2024-03-16 19:40:00|86.16|85.66|85.53|85.03|86.2|85.7|85.43|84.93|490
1710618300000|2024-03-16 19:45:00|85.52|85.02|85.2|84.7|85.56|85.06|85.17|84.67|613
1710618600000|2024-03-16 19:50:00|85.22|84.72|84.98|84.48|85.36|84.86|84.83|84.33|660
1710618900000|2024-03-16 19:55:00|84.96|84.46|84.91|84.41|85.01|84.51|84.64|84.14|580
1710619200000|2024-03-16 20:00:00|84.9|84.4|84.84|84.34|85.2|84.7|84.74|84.24|698
1710619500000|2024-03-16 20:05:00|84.83|84.33|84.44|83.94|84.94|84.44|84.41|83.91|634
1710619800000|2024-03-16 20:10:00|84.43|83.93|84.46|83.96|84.85|84.35|84.39|83.89|635
1710620100000|2024-03-16 20:15:00|84.47|83.97|83.83|83.33|84.62|84.12|83.78|83.28|689
1710620400000|2024-03-16 20:20:00|83.82|83.32|83.89|83.39|84.09|83.59|83.6|83.1|731
1710620700000|2024-03-16 20:25:00|83.86|83.36|84.66|84.16|84.82|84.32|83.86|83.36|628
1710621000000|2024-03-16 20:30:00|84.65|84.15|85.34|84.84|85.41|84.91|84.64|84.14|596
1710621300000|2024-03-16 20:35:00|85.35|84.85|85.39|84.89|85.61|85.11|85.21|84.71|557
1710621600000|2024-03-16 20:40:00|85.38|84.88|85.39|84.89|85.53|85.03|84.96|84.46|499
1710621900000|2024-03-16 20:45:00|85.4|84.9|85.58|85.08|85.67|85.17|85.35|84.85|503
1710622200000|2024-03-16 20:50:00|85.57|85.07|85.06|84.56|85.61|85.11|84.99|84.49|551
1710622500000|2024-03-16 20:55:00|85.05|84.55|85.05|84.55|85.24|84.74|84.96|84.46|474
1710622800000|2024-03-16 21:00:00|85.06|84.56|84.97|84.47|85.37|84.87|84.96|84.46|565
1710623100000|2024-03-16 21:05:00|84.98|84.48|84.22|83.72|85.04|84.54|84.18|83.68|613
1710623400000|2024-03-16 21:10:00|84.21|83.71|84.78|84.28|84.86|84.36|84.2|83.7|555
1710623700000|2024-03-16 21:15:00|84.77|84.27|84.15|83.65|84.79|84.29|84.01|83.51|601
1710624000000|2024-03-16 21:20:00|84.16|83.66|83.75|83.25|84.29|83.79|83.55|83.05|581
1710624300000|2024-03-16 21:25:00|83.77|83.27|83.67|83.17|84.01|83.51|83.54|83.04|512
1710624600000|2024-03-16 21:30:00|83.66|83.16|84.06|83.56|84.37|83.87|83.6|83.1|356
1710624900000|2024-03-16 21:35:00|84.07|83.57|84.47|83.97|84.51|84.01|83.81|83.31|397
1710625200000|2024-03-16 21:40:00|84.48|83.98|84.47|83.97|84.74|84.24|84.29|83.79|263
1710625500000|2024-03-16 21:45:00|84.48|83.98|84.59|84.09|84.74|84.24|84.47|83.97|282
1710625800000|2024-03-16 21:50:00|84.6|84.1|84.67|84.17|84.68|84.18|84.38|83.88|317
1710626100000|2024-03-16 21:55:00|84.68|84.18|84.47|83.97|84.71|84.21|84.38|83.88|428
1710626400000|2024-03-16 22:00:00|84.46|83.96|84.15|83.65|84.46|83.96|83.94|83.44|537
1710626700000|2024-03-16 22:05:00|84.16|83.66|84.19|83.69|84.33|83.83|83.88|83.38|688
1710627000000|2024-03-16 22:10:00|84.18|83.68|84.37|83.87|84.41|83.91|84.1|83.6|498
1710627300000|2024-03-16 22:15:00|84.38|83.88|84.3|83.8|84.4|83.9|83.93|83.43|534
1710627600000|2024-03-16 22:20:00|84.32|83.82|84.39|83.89|84.45|83.95|84.23|83.73|515
1710627900000|2024-03-16 22:25:00|84.4|83.9|84.68|84.18|84.69|84.19|84.32|83.82|346
1710628200000|2024-03-16 22:30:00|84.67|84.17|84.82|84.32|84.85|84.35|84.65|84.15|296
1710628500000|2024-03-16 22:35:00|84.81|84.31|84.81|84.31|85.01|84.51|84.71|84.21|302
1710628800000|2024-03-16 22:40:00|84.8|84.3|84.82|84.32|84.85|84.35|84.61|84.11|316
1710629100000|2024-03-16 22:45:00|84.81|84.31|84.87|84.37|84.9|84.4|84.64|84.14|387
1710629400000|2024-03-16 22:50:00|84.86|84.36|84.92|84.42|84.94|84.44|84.83|84.33|320
1710629700000|2024-03-16 22:55:00|84.91|84.41|85.07|84.57|85.08|84.58|84.85|84.35|286
1710630000000|2024-03-16 23:00:00|85.06|84.56|84.67|84.17|85.06|84.56|84.67|84.17|368
1710630300000|2024-03-16 23:05:00|84.68|84.18|84.05|83.55|84.68|84.18|83.86|83.36|484
1710630600000|2024-03-16 23:10:00|84.04|83.54|83.18|82.68|84.07|83.57|83.06|82.56|682
1710630900000|2024-03-16 23:15:00|83.17|82.67|83.02|82.52|83.22|82.72|82.5|82|661
1710631200000|2024-03-16 23:20:00|83.03|82.53|84.14|83.64|84.34|83.84|82.93|82.43|663
1710631500000|2024-03-16 23:25:00|84.15|83.65|83.49|82.99|84.15|83.65|83.34|82.84|654
1710631800000|2024-03-16 23:30:00|83.5|83|83.92|83.42|83.92|83.42|83.39|82.89|756
1710632100000|2024-03-16 23:35:00|83.91|83.41|84.21|83.71|84.31|83.81|83.78|83.28|654
1710632400000|2024-03-16 23:40:00|84.2|83.7|84.56|84.06|84.71|84.21|84.17|83.67|530
1710632700000|2024-03-16 23:45:00|84.57|84.07|84.36|83.86|84.61|84.11|84.03|83.53|617
1710633000000|2024-03-16 23:50:00|84.37|83.87|84.31|83.81|84.63|84.13|84.27|83.77|571
1710633300000|2024-03-16 23:55:00|84.32|83.82|84.32|83.82|84.48|83.98|84.25|83.75|601
1710633600000|2024-03-17 00:00:00|84.33|83.83|85.29|84.79|85.34|84.84|84.32|83.82|626
1710633900000|2024-03-17 00:05:00|85.28|84.78|85.33|84.83|85.42|84.92|85.11|84.61|703
1710634200000|2024-03-17 00:10:00|85.32|84.82|84.89|84.39|85.33|84.83|84.89|84.39|644
1710634500000|2024-03-17 00:15:00|84.9|84.4|85.39|84.89|85.45|84.95|84.89|84.39|573
1710634800000|2024-03-17 00:20:00|85.4|84.9|85.62|85.12|85.72|85.22|85.4|84.9|495
1710635100000|2024-03-17 00:25:00|85.63|85.13|85.29|84.79|85.7|85.2|85.23|84.73|533
1710635400000|2024-03-17 00:30:00|85.3|84.8|84.78|84.28|85.36|84.86|84.78|84.28|617
1710635700000|2024-03-17 00:35:00|84.79|84.29|84.78|84.28|85.03|84.53|84.78|84.28|618
1710636000000|2024-03-17 00:40:00|84.79|84.29|84.51|84.01|84.79|84.29|84.22|83.72|646
1710636300000|2024-03-17 00:45:00|84.52|84.02|84.68|84.18|84.91|84.41|84.51|84.01|615
1710636600000|2024-03-17 00:50:00|84.69|84.19|83.83|83.33|84.72|84.22|83.81|83.31|516
1710636900000|2024-03-17 00:55:00|83.82|83.32|83.59|83.09|84.09|83.59|83.48|82.98|599
1710637200000|2024-03-17 01:00:00|83.58|83.08|84.23|83.73|84.49|83.99|83.58|83.08|652
1710637500000|2024-03-17 01:05:00|84.22|83.72|84.49|83.99|84.63|84.13|84.09|83.59|556
1710637800000|2024-03-17 01:10:00|84.48|83.98|84.3|83.8|84.53|84.03|84.11|83.61|628
1710638100000|2024-03-17 01:15:00|84.33|83.83|84.37|83.87|84.63|84.13|84.18|83.68|691
1710638400000|2024-03-17 01:20:00|84.39|83.89|84.68|84.18|84.7|84.2|84.39|83.89|440
1710638700000|2024-03-17 01:25:00|84.64|84.14|84.37|83.87|84.67|84.17|84.23|83.73|466
1710639000000|2024-03-17 01:30:00|84.36|83.86|84.53|84.03|84.72|84.22|84.36|83.86|602
1710639300000|2024-03-17 01:35:00|84.52|84.02|84.56|84.06|84.59|84.09|84.19|83.69|579
1710639600000|2024-03-17 01:40:00|84.54|84.04|84.81|84.31|84.81|84.31|84.51|84.01|472
1710639900000|2024-03-17 01:45:00|84.8|84.3|84.95|84.45|85|84.5|84.45|83.95|472
1710640200000|2024-03-17 01:50:00|84.94|84.44|85|84.5|85.01|84.51|84.62|84.12|440
1710640500000|2024-03-17 01:55:00|84.99|84.49|85.21|84.71|85.26|84.76|84.96|84.46|528
1710640800000|2024-03-17 02:00:00|85.22|84.72|85.33|84.83|85.35|84.85|85.06|84.56|518
1710641100000|2024-03-17 02:05:00|85.32|84.82|85.13|84.63|85.33|84.83|85.08|84.58|373
1710641400000|2024-03-17 02:10:00|85.12|84.62|85.3|84.8|85.41|84.91|85.11|84.61|385
1710641700000|2024-03-17 02:15:00|85.29|84.79|85.49|84.99|85.58|85.08|85.23|84.73|386
1710642000000|2024-03-17 02:20:00|85.47|84.97|85.5|85|85.55|85.05|85.39|84.89|398
1710642300000|2024-03-17 02:25:00|85.51|85.01|85.75|85.25|85.78|85.28|85.48|84.98|386
1710642600000|2024-03-17 02:30:00|85.76|85.26|85.57|85.07|85.77|85.27|85.52|85.02|439
1710642900000|2024-03-17 02:35:00|85.56|85.06|85.73|85.23|85.75|85.25|85.53|85.03|380
1710643200000|2024-03-17 02:40:00|85.71|85.21|85.84|85.34|85.98|85.48|85.65|85.15|305
1710643500000|2024-03-17 02:45:00|85.83|85.33|86.09|85.59|86.11|85.61|85.68|85.18|346
1710643800000|2024-03-17 02:50:00|86.08|85.58|86.1|85.6|86.21|85.71|86|85.5|325
1710644100000|2024-03-17 02:55:00|86.11|85.61|85.98|85.48|86.16|85.66|85.9|85.4|429
1710644400000|2024-03-17 03:00:00|85.99|85.49|85.9|85.4|86.03|85.53|85.74|85.24|400
1710644700000|2024-03-17 03:05:00|85.91|85.41|85.93|85.43|86.01|85.51|85.71|85.21|381
1710645000000|2024-03-17 03:10:00|85.94|85.44|86.02|85.52|86.08|85.58|85.89|85.39|298
1710645300000|2024-03-17 03:15:00|86.03|85.53|85.91|85.41|86.06|85.56|85.86|85.36|351
1710645600000|2024-03-17 03:20:00|85.9|85.4|85.84|85.34|85.91|85.41|85.78|85.28|361
1710645900000|2024-03-17 03:25:00|85.85|85.35|85.97|85.47|86.05|85.55|85.82|85.32|326
1710646200000|2024-03-17 03:30:00|85.98|85.48|86.19|85.69|86.2|85.7|85.96|85.46|279
1710646500000|2024-03-17 03:35:00|86.18|85.68|86.26|85.76|86.34|85.84|86.16|85.66|285
1710646800000|2024-03-17 03:40:00|86.25|85.75|86.18|85.68|86.38|85.88|86.12|85.62|294
1710647100000|2024-03-17 03:45:00|86.17|85.67|86.36|85.86|86.38|85.88|86.06|85.56|283
1710647400000|2024-03-17 03:50:00|86.37|85.87|86.47|85.97|86.54|86.04|86.36|85.86|157
1710647700000|2024-03-17 03:55:00|86.48|85.98|86.43|85.93|86.54|86.04|86.38|85.88|160
1710648000000|2024-03-17 04:00:00|86.44|85.94|86.32|85.82|86.49|85.99|86.25|85.75|264
1710648300000|2024-03-17 04:05:00|86.33|85.83|86.27|85.77|86.4|85.9|86.24|85.74|178
1710648600000|2024-03-17 04:10:00|86.25|85.75|86.17|85.67|86.3|85.8|86.15|85.65|195
1710648900000|2024-03-17 04:15:00|86.16|85.66|86.35|85.85|86.38|85.88|86.14|85.64|176
1710649200000|2024-03-17 04:20:00|86.34|85.84|86.25|85.75|86.37|85.87|86.13|85.63|216
1710649500000|2024-03-17 04:25:00|86.24|85.74|86.18|85.68|86.26|85.76|86.07|85.57|206
1710649800000|2024-03-17 04:30:00|86.17|85.67|86.33|85.83|86.33|85.83|86.15|85.65|150
1710650100000|2024-03-17 04:35:00|86.34|85.84|86.14|85.64|86.37|85.87|86.04|85.54|228
1710650400000|2024-03-17 04:40:00|86.13|85.63|86.11|85.61|86.13|85.63|85.95|85.45|255
1710650700000|2024-03-17 04:45:00|86.1|85.6|86.19|85.69|86.2|85.7|86.03|85.53|221
1710651000000|2024-03-17 04:50:00|86.2|85.7|86.04|85.54|86.28|85.78|85.98|85.48|238
1710651300000|2024-03-17 04:55:00|86.05|85.55|86.02|85.52|86.09|85.59|85.87|85.37|241
1710651600000|2024-03-17 05:00:00|86.03|85.53|85.82|85.32|86.07|85.57|85.75|85.25|221
1710651900000|2024-03-17 05:05:00|85.83|85.33|86.13|85.63|86.14|85.64|85.83|85.33|199
1710652200000|2024-03-17 05:10:00|86.14|85.64|86|85.5|86.14|85.64|85.93|85.43|253
1710652500000|2024-03-17 05:15:00|85.99|85.49|85.92|85.42|86.1|85.6|85.83|85.33|243
1710652800000|2024-03-17 05:20:00|85.93|85.43|85.79|85.29|86.04|85.54|85.78|85.28|190
1710653100000|2024-03-17 05:25:00|85.78|85.28|85.67|85.17|85.82|85.32|85.65|85.15|261
1710653400000|2024-03-17 05:30:00|85.66|85.16|85.43|84.93|85.67|85.17|85.4|84.9|259
1710653700000|2024-03-17 05:35:00|85.44|84.94|85.24|84.74|85.48|84.98|85.11|84.61|435
1710654000000|2024-03-17 05:40:00|85.23|84.73|85.14|84.64|85.25|84.75|84.99|84.49|474
1710654300000|2024-03-17 05:45:00|85.15|84.65|85.15|84.65|85.28|84.78|85.07|84.57|423
1710654600000|2024-03-17 05:50:00|85.14|84.64|85.15|84.65|85.3|84.8|84.97|84.47|352
1710654900000|2024-03-17 05:55:00|85.16|84.66|85.28|84.78|85.33|84.83|85.16|84.66|213
1710655200000|2024-03-17 06:00:00|85.29|84.79|85.44|84.94|85.47|84.97|85.27|84.77|220
1710655500000|2024-03-17 06:05:00|85.43|84.93|85.01|84.51|85.44|84.94|84.97|84.47|312
1710655800000|2024-03-17 06:10:00|85.02|84.52|84.84|84.34|85.11|84.61|84.75|84.25|432
1710656100000|2024-03-17 06:15:00|84.83|84.33|84.75|84.25|85.03|84.53|84.71|84.21|413
1710656400000|2024-03-17 06:20:00|84.76|84.26|84.72|84.22|84.97|84.47|84.69|84.19|271
1710656700000|2024-03-17 06:25:00|84.73|84.23|84.53|84.03|84.82|84.32|84.44|83.94|299
1710657000000|2024-03-17 06:30:00|84.54|84.04|84.26|83.76|84.57|84.07|84.23|83.73|361
1710657300000|2024-03-17 06:35:00|84.27|83.77|83.85|83.35|84.31|83.81|83.79|83.29|569
1710657600000|2024-03-17 06:40:00|83.83|83.33|83.93|83.43|84.06|83.56|83.66|83.16|618
1710657900000|2024-03-17 06:45:00|83.94|83.44|83.65|83.15|84.02|83.52|83.51|83.01|458
1710658200000|2024-03-17 06:50:00|83.66|83.16|83.48|82.98|83.69|83.19|83.38|82.88|431
1710658500000|2024-03-17 06:55:00|83.47|82.97|82.87|82.37|83.5|83|82.85|82.35|599
1710658800000|2024-03-17 07:00:00|82.86|82.36|83.41|82.91|83.49|82.99|82.78|82.28|696
1710659100000|2024-03-17 07:05:00|83.43|82.93|83.02|82.52|83.49|82.99|83.02|82.52|691
1710659400000|2024-03-17 07:10:00|83.03|82.53|82.67|82.17|83.12|82.62|82.33|81.83|659
1710659700000|2024-03-17 07:15:00|82.68|82.18|81.68|81.18|82.73|82.23|81.68|81.18|688
1710660000000|2024-03-17 07:20:00|81.69|81.19|81.59|81.09|81.85|81.35|80.94|80.44|740
1710660300000|2024-03-17 07:25:00|81.58|81.08|82.31|81.81|82.53|82.03|81.54|81.04|670
1710660600000|2024-03-17 07:30:00|82.32|81.82|82.19|81.69|82.7|82.2|82.11|81.61|621
1710660900000|2024-03-17 07:35:00|82.18|81.68|82.12|81.62|82.18|81.68|81.6|81.1|692
1710661200000|2024-03-17 07:40:00|82.11|81.61|82.34|81.84|82.42|81.92|81.96|81.46|578
1710661500000|2024-03-17 07:45:00|82.33|81.83|83.1|82.6|83.1|82.6|82.3|81.8|612
1710661800000|2024-03-17 07:50:00|83.11|82.61|83.27|82.77|83.32|82.82|83.03|82.53|663
1710662100000|2024-03-17 07:55:00|83.26|82.76|83.37|82.87|83.43|82.93|83.2|82.7|556
1710662400000|2024-03-17 08:00:00|83.36|82.86|83.6|83.1|83.86|83.36|83.36|82.86|510
1710662700000|2024-03-17 08:05:00|83.61|83.11|83.25|82.75|83.85|83.35|83.25|82.75|574
1710663000000|2024-03-17 08:10:00|83.27|82.77|83.24|82.74|83.31|82.81|83.11|82.61|516
1710663300000|2024-03-17 08:15:00|83.22|82.72|83.5|83|83.68|83.18|83.22|82.72|637
1710663600000|2024-03-17 08:20:00|83.51|83.01|84.1|83.6|84.14|83.64|83.46|82.96|500
1710663900000|2024-03-17 08:25:00|84.11|83.61|84.47|83.97|84.53|84.03|84.06|83.56|587
1710664200000|2024-03-17 08:30:00|84.48|83.98|84.75|84.25|84.78|84.28|84.28|83.78|580
1710664500000|2024-03-17 08:35:00|84.74|84.24|85.07|84.57|85.11|84.61|84.62|84.12|646
1710664800000|2024-03-17 08:40:00|85.08|84.58|85.17|84.67|85.17|84.67|84.83|84.33|562
1710665100000|2024-03-17 08:45:00|85.16|84.66|85|84.5|85.21|84.71|84.72|84.22|647
1710665400000|2024-03-17 08:50:00|84.99|84.49|85.42|84.92|85.43|84.93|84.97|84.47|593
1710665700000|2024-03-17 08:55:00|85.4|84.9|85.26|84.76|85.65|85.15|85.22|84.72|633
1710666000000|2024-03-17 09:00:00|85.27|84.77|84.99|84.49|85.38|84.88|84.98|84.48|705
1710666300000|2024-03-17 09:05:00|85.02|84.52|85.35|84.85|85.38|84.88|85.01|84.51|604
1710666600000|2024-03-17 09:10:00|85.36|84.86|85.64|85.14|85.69|85.19|85.3|84.8|484
1710666900000|2024-03-17 09:15:00|85.63|85.13|85.76|85.26|85.98|85.48|85.62|85.12|501
1710667200000|2024-03-17 09:20:00|85.75|85.25|85.5|85|85.8|85.3|85.47|84.97|528
1710667500000|2024-03-17 09:25:00|85.49|84.99|85.64|85.14|85.68|85.18|85.42|84.92|563
1710667800000|2024-03-17 09:30:00|85.63|85.13|85.56|85.06|85.73|85.23|85.36|84.86|510
1710668100000|2024-03-17 09:35:00|85.55|85.05|85.67|85.17|85.71|85.21|85.51|85.01|485
1710668400000|2024-03-17 09:40:00|85.68|85.18|85.34|84.84|85.68|85.18|85.3|84.8|487
1710668700000|2024-03-17 09:45:00|85.33|84.83|85.37|84.87|85.41|84.91|85.06|84.56|478
1710669000000|2024-03-17 09:50:00|85.36|84.86|85.36|84.86|85.57|85.07|85.31|84.81|489
1710669300000|2024-03-17 09:55:00|85.35|84.85|85.42|84.92|85.43|84.93|85.18|84.68|365
1710669600000|2024-03-17 10:00:00|85.41|84.91|85.36|84.86|85.59|85.09|85.36|84.86|528
1710669900000|2024-03-17 10:05:00|85.37|84.87|85.59|85.09|85.6|85.1|85.3|84.8|352
1710670200000|2024-03-17 10:10:00|85.58|85.08|85.54|85.04|85.85|85.35|85.51|85.01|465
1710670500000|2024-03-17 10:15:00|85.55|85.05|86.05|85.55|86.05|85.55|85.52|85.02|573
1710670800000|2024-03-17 10:20:00|86.04|85.54|86.17|85.67|86.24|85.74|86.02|85.52|361
1710671100000|2024-03-17 10:25:00|86.16|85.66|86.15|85.65|86.28|85.78|86.14|85.64|432
1710671400000|2024-03-17 10:30:00|86.19|85.69|86.15|85.65|86.36|85.86|86.11|85.61|437
1710671700000|2024-03-17 10:35:00|86.16|85.66|85.84|85.34|86.23|85.73|85.81|85.31|506
1710672000000|2024-03-17 10:40:00|85.83|85.33|85.76|85.26|85.96|85.46|85.71|85.21|551
1710672300000|2024-03-17 10:45:00|85.75|85.25|85.9|85.4|85.92|85.42|85.59|85.09|565
1710672600000|2024-03-17 10:50:00|85.89|85.39|85.95|85.45|86.12|85.62|85.89|85.39|475
1710672900000|2024-03-17 10:55:00|85.94|85.44|86.07|85.57|86.15|85.65|85.87|85.37|396
1710673200000|2024-03-17 11:00:00|86.08|85.58|86.27|85.77|86.27|85.77|86.01|85.51|291
1710673500000|2024-03-17 11:05:00|86.28|85.78|86.3|85.8|86.39|85.89|86|85.5|302
1710673800000|2024-03-17 11:10:00|86.31|85.81|86.48|85.98|86.52|86.02|86.25|85.75|261
1710674100000|2024-03-17 11:15:00|86.45|85.95|86.05|85.55|86.46|85.96|86.03|85.53|349
1710674400000|2024-03-17 11:20:00|86.06|85.56|86.16|85.66|86.16|85.66|85.99|85.49|272
1710674700000|2024-03-17 11:25:00|86.15|85.65|85.99|85.49|86.15|85.65|85.89|85.39|235
1710675000000|2024-03-17 11:30:00|86|85.5|85.94|85.44|86.02|85.52|85.78|85.28|466
1710675300000|2024-03-17 11:35:00|85.93|85.43|86.23|85.73|86.26|85.76|85.93|85.43|348
1710675600000|2024-03-17 11:40:00|86.24|85.74|86.19|85.69|86.36|85.86|86.13|85.63|391
1710675900000|2024-03-17 11:45:00|86.18|85.68|86.26|85.76|86.31|85.81|86.04|85.54|499
1710676200000|2024-03-17 11:50:00|86.25|85.75|86.25|85.75|86.4|85.9|86.16|85.66|301
1710676500000|2024-03-17 11:55:00|86.26|85.76|86.23|85.73|86.29|85.79|86.16|85.66|346
1710676800000|2024-03-17 12:00:00|86.24|85.74|86.49|85.99|86.49|85.99|86.21|85.71|383
1710677100000|2024-03-17 12:05:00|86.48|85.98|86.66|86.16|86.76|86.26|86.44|85.94|396
1710677400000|2024-03-17 12:10:00|86.65|86.15|86.56|86.06|86.85|86.35|86.52|86.02|448
1710677700000|2024-03-17 12:15:00|86.55|86.05|86.31|85.81|86.67|86.17|86.29|85.79|536
1710678000000|2024-03-17 12:20:00|86.3|85.8|86.1|85.6|86.33|85.83|86.06|85.56|522
1710678300000|2024-03-17 12:25:00|86.09|85.59|85.9|85.4|86.11|85.61|85.86|85.36|469
1710678600000|2024-03-17 12:30:00|85.88|85.38|85.83|85.33|85.96|85.46|85.69|85.19|486
1710678900000|2024-03-17 12:35:00|85.84|85.34|85.89|85.39|85.91|85.41|85.67|85.17|457
1710679200000|2024-03-17 12:40:00|85.9|85.4|85.65|85.15|85.94|85.44|85.64|85.14|432
1710679500000|2024-03-17 12:45:00|85.64|85.14|85.36|84.86|85.64|85.14|85.19|84.69|610
1710679800000|2024-03-17 12:50:00|85.37|84.87|84.95|84.45|85.38|84.88|84.92|84.42|559
1710680100000|2024-03-17 12:55:00|84.94|84.44|85.19|84.69|85.22|84.72|84.79|84.29|691
1710680400000|2024-03-17 13:00:00|85.18|84.68|85.75|85.25|86.09|85.59|85.17|84.67|674
1710680700000|2024-03-17 13:05:00|85.76|85.26|85.96|85.46|86|85.5|85.73|85.23|634
1710681000000|2024-03-17 13:10:00|85.97|85.47|86.02|85.52|86.15|85.65|85.75|85.25|606
1710681300000|2024-03-17 13:15:00|86.03|85.53|86.22|85.72|86.43|85.93|85.94|85.44|699
1710681600000|2024-03-17 13:20:00|86.21|85.71|85.92|85.42|86.27|85.77|85.71|85.21|624
1710681900000|2024-03-17 13:25:00|85.91|85.41|85.75|85.25|86.01|85.51|85.58|85.08|603
1710682200000|2024-03-17 13:30:00|85.74|85.24|85.87|85.37|85.99|85.49|85.61|85.11|533
1710682500000|2024-03-17 13:35:00|85.86|85.36|85.79|85.29|85.9|85.4|85.63|85.13|423
1710682800000|2024-03-17 13:40:00|85.78|85.28|85.7|85.2|85.8|85.3|85.57|85.07|420
1710683100000|2024-03-17 13:45:00|85.69|85.19|85.81|85.31|85.9|85.4|85.58|85.08|524
1710683400000|2024-03-17 13:50:00|85.8|85.3|86|85.5|86.1|85.6|85.78|85.28|538
1710683700000|2024-03-17 13:55:00|86.02|85.52|85.9|85.4|86.05|85.55|85.78|85.28|527
1710684000000|2024-03-17 14:00:00|85.92|85.42|85.72|85.22|86.02|85.52|85.69|85.19|476
1710684300000|2024-03-17 14:05:00|85.73|85.23|85.47|84.97|85.78|85.28|85.42|84.92|575
1710684600000|2024-03-17 14:10:00|85.49|84.99|85.72|85.22|85.72|85.22|85.22|84.72|399
1710684900000|2024-03-17 14:15:00|85.71|85.21|85.87|85.37|85.95|85.45|85.66|85.16|470
1710685200000|2024-03-17 14:20:00|85.88|85.38|86.15|85.65|86.16|85.66|85.76|85.26|393
1710685500000|2024-03-17 14:25:00|86.16|85.66|86.21|85.71|86.37|85.87|86.13|85.63|412
1710685800000|2024-03-17 14:30:00|86.2|85.7|85.98|85.48|86.32|85.82|85.87|85.37|506
1710686100000|2024-03-17 14:35:00|85.99|85.49|85.93|85.43|85.99|85.49|85.69|85.19|463
1710686400000|2024-03-17 14:40:00|85.92|85.42|85.83|85.33|85.95|85.45|85.65|85.15|463
1710686700000|2024-03-17 14:45:00|85.84|85.34|85.73|85.23|85.87|85.37|85.65|85.15|499
1710687000000|2024-03-17 14:50:00|85.74|85.24|85.62|85.12|85.74|85.24|85.43|84.93|468
1710687300000|2024-03-17 14:55:00|85.61|85.11|85.93|85.43|86.01|85.51|85.56|85.06|577
1710687600000|2024-03-17 15:00:00|85.92|85.42|85.71|85.21|85.94|85.44|85.66|85.16|555
1710687900000|2024-03-17 15:05:00|85.7|85.2|85.59|85.09|85.75|85.25|85.52|85.02|554
1710688200000|2024-03-17 15:10:00|85.58|85.08|85.67|85.17|85.79|85.29|85.58|85.08|400
1710688500000|2024-03-17 15:15:00|85.68|85.18|85.64|85.14|85.73|85.23|85.57|85.07|421
1710688800000|2024-03-17 15:20:00|85.63|85.13|85.92|85.42|85.97|85.47|85.61|85.11|394
1710689100000|2024-03-17 15:25:00|85.91|85.41|86.06|85.56|86.09|85.59|85.84|85.34|377
1710689400000|2024-03-17 15:30:00|86.07|85.57|86.27|85.77|86.34|85.84|86.04|85.54|463
1710689700000|2024-03-17 15:35:00|86.29|85.79|86.56|86.06|86.62|86.12|86.24|85.74|490
1710690000000|2024-03-17 15:40:00|86.55|86.05|86.61|86.11|86.65|86.15|86.34|85.84|522
1710690300000|2024-03-17 15:45:00|86.62|86.12|86.7|86.2|86.78|86.28|86.49|85.99|570
1710690600000|2024-03-17 15:50:00|86.69|86.19|86.55|86.05|86.7|86.2|86.43|85.93|625
1710690900000|2024-03-17 15:55:00|86.56|86.06|86.49|85.99|86.6|86.1|86.38|85.88|474
1710691200000|2024-03-17 16:00:00|86.48|85.98|86.43|85.93|86.62|86.12|86.31|85.81|445
1710691500000|2024-03-17 16:05:00|86.44|85.94|86.5|86|86.59|86.09|86.41|85.91|448
1710691800000|2024-03-17 16:10:00|86.51|86.01|86.22|85.72|86.52|86.02|86.05|85.55|535
1710692100000|2024-03-17 16:15:00|86.24|85.74|86.22|85.72|86.31|85.81|85.86|85.36|461
1710692400000|2024-03-17 16:20:00|86.21|85.71|86.3|85.8|86.41|85.91|86.15|85.65|511
1710692700000|2024-03-17 16:25:00|86.29|85.79|86.43|85.93|86.44|85.94|86.29|85.79|348
1710693000000|2024-03-17 16:30:00|86.42|85.92|86.31|85.81|86.46|85.96|86.23|85.73|464
1710693300000|2024-03-17 16:35:00|86.29|85.79|86.61|86.11|86.67|86.17|86.29|85.79|453
1710693600000|2024-03-17 16:40:00|86.6|86.1|86.32|85.82|86.67|86.17|86.24|85.74|406
1710693900000|2024-03-17 16:45:00|86.31|85.81|86.11|85.61|86.33|85.83|85.92|85.42|487
1710694200000|2024-03-17 16:50:00|86.1|85.6|85.95|85.45|86.11|85.61|85.83|85.33|377
1710694500000|2024-03-17 16:55:00|85.96|85.46|86.17|85.67|86.21|85.71|85.96|85.46|369
1710694800000|2024-03-17 17:00:00|86.16|85.66|86.29|85.79|86.34|85.84|86.01|85.51|422
1710695100000|2024-03-17 17:05:00|86.3|85.8|86.32|85.82|86.46|85.96|86.15|85.65|410
1710695400000|2024-03-17 17:10:00|86.33|85.83|86.31|85.81|86.44|85.94|86.28|85.78|295
1710695700000|2024-03-17 17:15:00|86.3|85.8|86.37|85.87|86.38|85.88|86.03|85.53|361
1710696000000|2024-03-17 17:20:00|86.36|85.86|86.43|85.93|86.44|85.94|86.29|85.79|284
1710696300000|2024-03-17 17:25:00|86.42|85.92|86.56|86.06|86.58|86.08|86.39|85.89|242
1710696600000|2024-03-17 17:30:00|86.57|86.07|86.3|85.8|86.57|86.07|86.18|85.68|367
1710696900000|2024-03-17 17:35:00|86.29|85.79|86.22|85.72|86.41|85.91|86.2|85.7|362
1710697200000|2024-03-17 17:40:00|86.23|85.73|86.45|85.95|86.57|86.07|86.13|85.63|399
1710697500000|2024-03-17 17:45:00|86.44|85.94|86.66|86.16|86.67|86.17|86.34|85.84|457
1710697800000|2024-03-17 17:50:00|86.65|86.15|86.88|86.38|86.89|86.39|86.45|85.95|497
1710698100000|2024-03-17 17:55:00|86.87|86.37|86.88|86.38|86.91|86.41|86.78|86.28|418
1710698400000|2024-03-17 18:00:00|86.89|86.39|86.48|85.98|86.91|86.41|86.45|85.95|378
1710698700000|2024-03-17 18:05:00|86.49|85.99|86.8|86.3|86.92|86.42|86.38|85.88|349
1710699000000|2024-03-17 18:10:00|86.81|86.31|86.69|86.19|86.87|86.37|86.63|86.13|330
1710699300000|2024-03-17 18:15:00|86.7|86.2|86.4|85.9|86.7|86.2|86.34|85.84|360
1710699600000|2024-03-17 18:20:00|86.41|85.91|86.38|85.88|86.46|85.96|86.22|85.72|430
1710699900000|2024-03-17 18:25:00|86.39|85.89|86.34|85.84|86.43|85.93|86.24|85.74|343
1710700200000|2024-03-17 18:30:00|86.35|85.85|86.22|85.72|86.35|85.85|86.2|85.7|227
1710700500000|2024-03-17 18:35:00|86.21|85.71|86.35|85.85|86.46|85.96|86.21|85.71|260
1710700800000|2024-03-17 18:40:00|86.34|85.84|86.41|85.91|86.42|85.92|86.3|85.8|178
1710701100000|2024-03-17 18:45:00|86.4|85.9|86.33|85.83|86.44|85.94|86.21|85.71|268
1710701400000|2024-03-17 18:50:00|86.34|85.84|86.21|85.71|86.38|85.88|86.19|85.69|294
1710701700000|2024-03-17 18:55:00|86.22|85.72|86.27|85.77|86.3|85.8|86.2|85.7|145
1710702000000|2024-03-17 19:00:00|86.26|85.76|86.3|85.8|86.44|85.94|86.26|85.76|187
1710702300000|2024-03-17 19:05:00|86.31|85.81|86.17|85.67|86.34|85.84|86.14|85.64|270
1710702600000|2024-03-17 19:10:00|86.16|85.66|86.37|85.87|86.37|85.87|86.16|85.66|182
1710702900000|2024-03-17 19:15:00|86.36|85.86|86.41|85.91|86.47|85.97|86.34|85.84|202
1710703200000|2024-03-17 19:20:00|86.4|85.9|86.43|85.93|86.45|85.95|86.27|85.77|223
1710703500000|2024-03-17 19:25:00|86.45|85.95|86.42|85.92|86.49|85.99|86.35|85.85|175
1710703800000|2024-03-17 19:30:00|86.44|85.94|86.7|86.2|86.71|86.21|86.42|85.92|188
1710704100000|2024-03-17 19:35:00|86.69|86.19|86.47|85.97|86.72|86.22|86.44|85.94|200
1710704400000|2024-03-17 19:40:00|86.46|85.96|86.6|86.1|86.62|86.12|86.45|85.95|190
1710704700000|2024-03-17 19:45:00|86.61|86.11|86.69|86.19|86.76|86.26|86.6|86.1|185
1710705000000|2024-03-17 19:50:00|86.68|86.18|86.63|86.13|86.7|86.2|86.55|86.05|165
1710705300000|2024-03-17 19:55:00|86.64|86.14|86.69|86.19|86.73|86.23|86.64|86.14|111
1710705600000|2024-03-17 20:00:00|86.7|86.2|86.63|86.13|86.71|86.21|86.49|85.99|237
1710705900000|2024-03-17 20:05:00|86.64|86.14|86.61|86.11|86.69|86.19|86.58|86.08|206
1710706200000|2024-03-17 20:10:00|86.62|86.12|86.66|86.16|86.69|86.19|86.55|86.05|178
1710706500000|2024-03-17 20:15:00|86.68|86.18|86.47|85.97|86.68|86.18|86.44|85.94|164
1710706800000|2024-03-17 20:20:00|86.46|85.96|86.38|85.88|86.49|85.99|86.35|85.85|129
1710707100000|2024-03-17 20:25:00|86.37|85.87|86.89|85.19|86.89|85.94|86.28|85.15|125
1710707400000|2024-03-17 20:30:00|86.88|85.18|86.99|85.29|87|85.3|86.83|85.13|171
1710707700000|2024-03-17 20:35:00|87|85.3|86.98|85.28|87.05|85.35|86.96|85.26|77
1710708000000|2024-03-17 20:40:00|86.96|85.26|87.07|85.37|87.08|85.38|86.9|85.2|87
1710708300000|2024-03-17 20:45:00|87.08|85.38|86.97|85.27|87.1|85.4|86.91|85.21|127
1710708600000|2024-03-17 20:50:00|86.98|85.28|86.8|85.1|87|85.3|86.8|85.1|101
1710708900000|2024-03-17 20:55:00|86.79|85.09|86.71|85.01|86.79|85.09|86.67|84.97|114
1710709200000|2024-03-17 21:00:00|86.72|85.02|86.79|85.09|86.87|85.17|86.71|85.01|119
1710709500000|2024-03-17 21:05:00|86.78|85.08|86.74|85.04|86.81|85.11|86.73|85.03|59
1710709800000|2024-03-17 21:10:00|86.73|85.03|86.78|85.08|86.81|85.11|86.7|85|75
1710710100000|2024-03-17 21:15:00|86.79|85.09|86.72|85.02|86.88|85.18|86.71|85.01|114
1710710400000|2024-03-17 21:20:00|86.71|85.01|86.92|85.22|86.92|85.22|86.66|84.96|102
1710710700000|2024-03-17 21:25:00|86.9|85.2|86.92|85.22|87.06|85.36|86.88|85.18|67
1710711000000|2024-03-17 21:30:00|86.91|85.21|86.94|85.24|86.94|85.24|86.91|85.21|22
1710711300000|2024-03-17 21:35:00|86.95|85.25|86.96|85.26|86.98|85.28|86.92|85.22|48
1710711600000|2024-03-17 21:40:00|86.95|85.25|86.74|85.04|86.97|85.27|86.73|85.03|76
1710711900000|2024-03-17 21:45:00|86.72|85.02|86.16|85.66|86.75|85.66|86.11|85.02|49
1710712200000|2024-03-17 21:50:00|86.15|85.65|85.98|85.48|86.17|85.67|85.96|85.46|102
1710712500000|2024-03-17 21:55:00|85.97|85.47|86.14|85.64|86.17|85.67|85.96|85.46|94
1710712800000|2024-03-17 22:00:00|86.16|85.66|86.37|85.87|86.41|85.91|86.14|85.64|253
1710713100000|2024-03-17 22:05:00|86.34|85.84|86.48|85.98|86.48|85.98|86.31|85.81|173
1710713400000|2024-03-17 22:10:00|86.45|85.95|86.48|85.98|86.48|85.98|86.36|85.86|122
1710713700000|2024-03-17 22:15:00|86.44|85.94|86.39|85.89|86.49|85.99|86.28|85.78|219
1710714000000|2024-03-17 22:20:00|86.4|85.9|86.38|85.88|86.47|85.97|86.35|85.85|84
1710714300000|2024-03-17 22:25:00|86.37|85.87|86.37|85.87|86.43|85.93|86.31|85.81|110
1710714600000|2024-03-17 22:30:00|86.35|85.85|86.55|86.05|86.58|86.08|86.32|85.82|178
1710714900000|2024-03-17 22:35:00|86.54|86.04|86.84|86.34|86.85|86.35|86.52|86.02|180
1710715200000|2024-03-17 22:40:00|86.83|86.33|86.97|86.47|87.01|86.51|86.79|86.29|223
1710715500000|2024-03-17 22:45:00|86.96|86.46|86.63|86.13|86.96|86.46|86.61|86.11|280
1710715800000|2024-03-17 22:50:00|86.64|86.14|86.5|86|86.77|86.27|86.45|85.95|399
1710716100000|2024-03-17 22:55:00|86.53|86.03|86.17|85.67|86.55|86.05|86.16|85.66|405
1710716400000|2024-03-17 23:00:00|86.21|85.71|86.4|85.9|86.44|85.94|86.16|85.66|424
1710716700000|2024-03-17 23:05:00|86.39|85.89|86.2|85.7|86.45|85.95|86.18|85.68|565
1710717000000|2024-03-17 23:10:00|86.21|85.71|86.25|85.75|86.32|85.82|86.2|85.7|342
1710717300000|2024-03-17 23:15:00|86.24|85.74|86.27|85.77|86.43|85.93|86.23|85.73|387
1710717600000|2024-03-17 23:20:00|86.28|85.78|85.94|85.44|86.28|85.78|85.84|85.34|430
1710717900000|2024-03-17 23:25:00|85.91|85.41|85.77|85.27|85.96|85.46|85.6|85.1|480
1710718200000|2024-03-17 23:30:00|85.76|85.26|85.74|85.24|85.9|85.4|85.63|85.13|493
1710718500000|2024-03-17 23:35:00|85.76|85.26|85.89|85.39|85.95|85.45|85.7|85.2|300
1710718800000|2024-03-17 23:40:00|85.88|85.38|85.87|85.37|85.91|85.41|85.82|85.32|271
1710719100000|2024-03-17 23:45:00|85.85|85.35|85.99|85.49|85.99|85.49|85.83|85.33|135
1710719400000|2024-03-17 23:50:00|86|85.5|86.3|85.8|86.3|85.8|85.97|85.47|209
1710719700000|2024-03-17 23:55:00|86.28|85.78|86.16|85.66|86.36|85.86|86|85.5|347
1710720000000|2024-03-18 00:00:00|86.13|85.63|85.72|85.22|86.17|85.67|85.61|85.11|541
1710720300000|2024-03-18 00:05:00|85.74|85.24|85.35|84.85|85.78|85.28|85.3|84.8|507
1710720600000|2024-03-18 00:10:00|85.33|84.83|85.03|84.53|85.4|84.9|85.02|84.52|525
1710720900000|2024-03-18 00:15:00|85.02|84.52|85.4|84.9|85.42|84.92|84.99|84.49|409
1710721200000|2024-03-18 00:20:00|85.39|84.89|85.55|85.05|85.6|85.1|85.35|84.85|244
1710721500000|2024-03-18 00:25:00|85.54|85.04|85.36|84.86|85.54|85.04|85.18|84.68|371
1710721800000|2024-03-18 00:30:00|85.4|84.9|85.17|84.67|85.47|84.97|85.09|84.59|383
1710722100000|2024-03-18 00:35:00|85.2|84.7|84.53|84.03|85.22|84.72|84.44|83.94|695
1710722400000|2024-03-18 00:40:00|84.5|84|84.67|84.17|84.8|84.3|84.32|83.82|536
1710722700000|2024-03-18 00:45:00|84.66|84.16|84.4|83.9|84.72|84.22|84.19|83.69|607
1710723000000|2024-03-18 00:50:00|84.39|83.89|84.34|83.84|84.42|83.92|84.08|83.58|636
1710723300000|2024-03-18 00:55:00|84.33|83.83|83.98|83.48|84.38|83.88|83.94|83.44|494
1710723600000|2024-03-18 01:00:00|83.95|83.45|83.5|83|84.07|83.57|83.46|82.96|635
1710723900000|2024-03-18 01:05:00|83.51|83.01|83.72|83.22|83.74|83.24|83.28|82.78|621
1710724200000|2024-03-18 01:10:00|83.74|83.24|84.57|84.07|84.59|84.09|83.67|83.17|498
1710724500000|2024-03-18 01:15:00|84.56|84.06|84.57|84.07|84.86|84.36|84.52|84.02|494
1710724800000|2024-03-18 01:20:00|84.55|84.05|84.88|84.38|84.94|84.44|84.55|84.05|372
1710725100000|2024-03-18 01:25:00|84.87|84.37|84.62|84.12|84.92|84.42|84.44|83.94|461
1710725400000|2024-03-18 01:30:00|84.58|84.08|84.95|84.45|85.05|84.55|84.51|84.01|395
1710725700000|2024-03-18 01:35:00|84.96|84.46|84.73|84.23|85.06|84.56|84.65|84.15|357
1710726000000|2024-03-18 01:40:00|84.72|84.22|84.7|84.2|84.91|84.41|84.61|84.11|382
1710726300000|2024-03-18 01:45:00|84.68|84.18|85.16|84.66|85.19|84.69|84.67|84.17|389
1710726600000|2024-03-18 01:50:00|85.15|84.65|85.25|84.75|85.27|84.77|85.1|84.6|319
1710726900000|2024-03-18 01:55:00|85.24|84.74|85.2|84.7|85.25|84.75|85.11|84.61|384
1710727200000|2024-03-18 02:00:00|85.19|84.69|85.19|84.69|85.28|84.78|85.09|84.59|359
1710727500000|2024-03-18 02:05:00|85.18|84.68|85.48|84.98|85.5|85|85.09|84.59|189
1710727800000|2024-03-18 02:10:00|85.47|84.97|85.55|85.05|85.56|85.06|85.39|84.89|163
1710728100000|2024-03-18 02:15:00|85.54|85.04|85.27|84.77|85.54|85.04|85.2|84.7|281
1710728400000|2024-03-18 02:20:00|85.3|84.8|85.29|84.79|85.38|84.88|85.08|84.58|269
1710728700000|2024-03-18 02:25:00|85.35|84.85|85.25|84.75|85.35|84.85|85.13|84.63|169
1710729000000|2024-03-18 02:30:00|85.22|84.72|85.17|84.67|85.28|84.78|85.06|84.56|238
1710729300000|2024-03-18 02:35:00|85.18|84.68|85.16|84.66|85.18|84.68|85.01|84.51|168
1710729600000|2024-03-18 02:40:00|85.15|84.65|85.52|85.02|85.53|85.03|85.15|84.65|216
1710729900000|2024-03-18 02:45:00|85.48|84.98|85.86|85.36|85.91|85.41|85.36|84.86|360
1710730200000|2024-03-18 02:50:00|85.87|85.37|85.58|85.08|86.01|85.51|85.54|85.04|426
1710730500000|2024-03-18 02:55:00|85.59|85.09|85.32|84.82|85.63|85.13|85.28|84.78|295
1710730800000|2024-03-18 03:00:00|85.28|84.78|85.56|85.06|85.58|85.08|85.27|84.77|323
1710731100000|2024-03-18 03:05:00|85.55|85.05|85.57|85.07|85.68|85.18|85.39|84.89|454
1710731400000|2024-03-18 03:10:00|85.56|85.06|85.73|85.23|85.73|85.23|85.42|84.92|418
1710731700000|2024-03-18 03:15:00|85.72|85.22|85.74|85.24|85.86|85.36|85.65|85.15|388
1710732000000|2024-03-18 03:20:00|85.71|85.21|85.61|85.11|85.78|85.28|85.45|84.95|387
1710732300000|2024-03-18 03:25:00|85.62|85.12|85.5|85|85.64|85.14|85.48|84.98|222
1710732600000|2024-03-18 03:30:00|85.51|85.01|85.55|85.05|85.6|85.1|85.35|84.85|265
1710732900000|2024-03-18 03:35:00|85.52|85.02|85.59|85.09|85.74|85.24|85.48|84.98|272
1710733200000|2024-03-18 03:40:00|85.6|85.1|85.52|85.02|85.75|85.25|85.5|85|232
1710733500000|2024-03-18 03:45:00|85.51|85.01|85.71|85.21|85.75|85.25|85.43|84.93|275
1710733800000|2024-03-18 03:50:00|85.68|85.18|85.6|85.1|85.77|85.27|85.56|85.06|209
1710734100000|2024-03-18 03:55:00|85.57|85.07|85.49|84.99|85.62|85.12|85.42|84.92|246
1710734400000|2024-03-18 04:00:00|85.5|85|85.26|84.76|85.5|85|85.2|84.7|376
1710734700000|2024-03-18 04:05:00|85.28|84.78|84.92|84.42|85.3|84.8|84.88|84.38|500
1710735000000|2024-03-18 04:10:00|84.9|84.4|84.9|84.4|85.03|84.53|84.78|84.28|458
1710735300000|2024-03-18 04:15:00|84.92|84.42|85.03|84.53|85.1|84.6|84.82|84.32|333
1710735600000|2024-03-18 04:20:00|84.98|84.48|85.28|84.78|85.3|84.8|84.97|84.47|206
1710735900000|2024-03-18 04:25:00|85.27|84.77|85.38|84.88|85.44|84.94|85.23|84.73|267
1710736200000|2024-03-18 04:30:00|85.4|84.9|85.64|85.14|85.64|85.14|85.27|84.77|256
1710736500000|2024-03-18 04:35:00|85.65|85.15|85.82|85.32|85.93|85.43|85.59|85.09|431
1710736800000|2024-03-18 04:40:00|85.81|85.31|85.93|85.43|86|85.5|85.77|85.27|387
1710737100000|2024-03-18 04:45:00|85.94|85.44|85.92|85.42|86.09|85.59|85.81|85.31|412
1710737400000|2024-03-18 04:50:00|85.97|85.47|85.81|85.31|85.97|85.47|85.8|85.3|216
1710737700000|2024-03-18 04:55:00|85.82|85.32|85.82|85.32|85.91|85.41|85.7|85.2|197
1710738000000|2024-03-18 05:00:00|85.81|85.31|85.67|85.17|85.89|85.39|85.64|85.14|262
1710738300000|2024-03-18 05:05:00|85.66|85.16|85.79|85.29|85.8|85.3|85.45|84.95|251
1710738600000|2024-03-18 05:10:00|85.81|85.31|85.92|85.42|86.02|85.52|85.77|85.27|384
1710738900000|2024-03-18 05:15:00|85.91|85.41|85.77|85.27|85.94|85.44|85.72|85.22|283
1710739200000|2024-03-18 05:20:00|85.76|85.26|86.21|85.71|86.24|85.74|85.74|85.24|369
1710739500000|2024-03-18 05:25:00|86.23|85.73|86.43|85.93|86.52|86.02|86.17|85.67|284
1710739800000|2024-03-18 05:30:00|86.44|85.94|86.4|85.9|86.52|86.02|86.32|85.82|398
1710740100000|2024-03-18 05:35:00|86.38|85.88|86.43|85.93|86.55|86.05|86.33|85.83|388
1710740400000|2024-03-18 05:40:00|86.44|85.94|86.36|85.86|86.5|86|86.25|85.75|343
1710740700000|2024-03-18 05:45:00|86.35|85.85|86.39|85.89|86.48|85.98|86.25|85.75|296
1710741000000|2024-03-18 05:50:00|86.38|85.88|86.55|86.05|86.58|86.08|86.37|85.87|210
1710741300000|2024-03-18 05:55:00|86.54|86.04|86.6|86.1|86.63|86.13|86.46|85.96|174
1710741600000|2024-03-18 06:00:00|86.61|86.11|86.46|85.96|86.62|86.12|86.44|85.94|287
1710741900000|2024-03-18 06:05:00|86.47|85.97|86.42|85.92|86.5|86|86.34|85.84|291
1710742200000|2024-03-18 06:10:00|86.4|85.9|86.44|85.94|86.59|86.09|86.38|85.88|176
1710742500000|2024-03-18 06:15:00|86.45|85.95|86.38|85.88|86.47|85.97|86.34|85.84|269
1710742800000|2024-03-18 06:20:00|86.39|85.89|86.5|86|86.53|86.03|86.32|85.82|282
1710743100000|2024-03-18 06:25:00|86.49|85.99|86.34|85.84|86.52|86.02|86.3|85.8|309
1710743400000|2024-03-18 06:30:00|86.33|85.83|86.25|85.75|86.36|85.86|86.14|85.64|392
1710743700000|2024-03-18 06:35:00|86.23|85.73|86.09|85.59|86.27|85.77|86.09|85.59|299
1710744000000|2024-03-18 06:40:00|86.11|85.61|86.43|85.93|86.43|85.93|86.07|85.57|142
1710744300000|2024-03-18 06:45:00|86.42|85.92|86.4|85.9|86.5|86|86.28|85.78|250
1710744600000|2024-03-18 06:50:00|86.41|85.91|86.16|85.66|86.43|85.93|86.13|85.63|259
1710744900000|2024-03-18 06:55:00|86.17|85.67|86.09|85.59|86.23|85.73|86.08|85.58|226
1710745200000|2024-03-18 07:00:00|86.1|85.6|86|85.5|86.12|85.62|85.93|85.43|270
1710745500000|2024-03-18 07:05:00|86.01|85.51|86.02|85.52|86.1|85.6|85.9|85.4|307
1710745800000|2024-03-18 07:10:00|86.01|85.51|86.17|85.67|86.17|85.67|85.87|85.37|209
1710746100000|2024-03-18 07:15:00|86.18|85.68|85.83|85.33|86.21|85.71|85.74|85.24|342
1710746400000|2024-03-18 07:20:00|85.82|85.32|85.83|85.33|85.84|85.34|85.67|85.17|353
1710746700000|2024-03-18 07:25:00|85.82|85.32|85.72|85.22|85.91|85.41|85.69|85.19|344
1710747000000|2024-03-18 07:30:00|85.71|85.21|85.94|85.44|85.98|85.48|85.6|85.1|385
1710747300000|2024-03-18 07:35:00|85.96|85.46|85.94|85.44|86.08|85.58|85.89|85.39|226
1710747600000|2024-03-18 07:40:00|85.92|85.42|85.81|85.31|85.95|85.45|85.77|85.27|342
1710747900000|2024-03-18 07:45:00|85.79|85.29|85.97|85.47|85.99|85.49|85.77|85.27|209
1710748200000|2024-03-18 07:50:00|85.96|85.46|85.94|85.44|86.05|85.55|85.92|85.42|207
1710748500000|2024-03-18 07:55:00|85.93|85.43|85.94|85.44|85.99|85.49|85.83|85.33|269
1710748800000|2024-03-18 08:00:00|85.95|85.45|85.62|85.12|85.96|85.46|85.58|85.08|416
1710749100000|2024-03-18 08:05:00|85.6|85.1|85.36|84.86|85.63|85.13|85.31|84.81|384
1710749400000|2024-03-18 08:10:00|85.34|84.84|85.04|84.54|85.38|84.88|85.03|84.53|374
1710749700000|2024-03-18 08:15:00|85.05|84.55|85.18|84.68|85.36|84.86|85.04|84.54|542
1710750000000|2024-03-18 08:20:00|85.17|84.67|84.66|84.16|85.2|84.7|84.61|84.11|509
1710750300000|2024-03-18 08:25:00|84.65|84.15|84.58|84.08|84.74|84.24|84.3|83.8|603
1710750600000|2024-03-18 08:30:00|84.59|84.09|84.85|84.35|84.87|84.37|84.45|83.95|439
1710750900000|2024-03-18 08:35:00|84.84|84.34|84.83|84.33|85|84.5|84.53|84.03|386
1710751200000|2024-03-18 08:40:00|84.81|84.31|84.8|84.3|84.85|84.35|84.55|84.05|362
1710751500000|2024-03-18 08:45:00|84.79|84.29|85.03|84.53|85.04|84.54|84.76|84.26|309
1710751800000|2024-03-18 08:50:00|85.04|84.54|85.2|84.7|85.44|84.94|85.01|84.51|387
1710752100000|2024-03-18 08:55:00|85.17|84.67|85.24|84.74|85.35|84.85|85.1|84.6|368
1710752400000|2024-03-18 09:00:00|85.23|84.73|84.9|84.4|85.31|84.81|84.67|84.17|459
1710752700000|2024-03-18 09:05:00|84.89|84.39|84.52|84.02|84.93|84.43|84.46|83.96|432
1710753000000|2024-03-18 09:10:00|84.51|84.01|84.55|84.05|84.61|84.11|84.41|83.91|428
1710753300000|2024-03-18 09:15:00|84.56|84.06|84.85|84.35|84.86|84.36|84.46|83.96|261
1710753600000|2024-03-18 09:20:00|84.88|84.38|84.85|84.35|85|84.5|84.67|84.17|139
1710753900000|2024-03-18 09:25:00|84.86|84.36|84.98|84.48|85.08|84.58|84.82|84.32|347
1710754200000|2024-03-18 09:30:00|84.99|84.49|84.5|84|85.02|84.52|84.48|83.98|382
1710754500000|2024-03-18 09:35:00|84.52|84.02|84.69|84.19|84.89|84.39|84.45|83.95|327
1710754800000|2024-03-18 09:40:00|84.68|84.18|84.29|83.79|84.68|84.18|84.06|83.56|529
1710755100000|2024-03-18 09:45:00|84.28|83.78|84.32|83.82|84.61|84.11|84.13|83.63|597
1710755400000|2024-03-18 09:50:00|84.33|83.83|83.97|83.47|84.35|83.85|83.94|83.44|507
1710755700000|2024-03-18 09:55:00|83.98|83.48|84.19|83.69|84.28|83.78|83.96|83.46|433
1710756000000|2024-03-18 10:00:00|84.17|83.67|84.25|83.75|84.48|83.98|84.14|83.64|328
1710756300000|2024-03-18 10:05:00|84.24|83.74|84.13|83.63|84.27|83.77|83.93|83.43|496
1710756600000|2024-03-18 10:10:00|84.12|83.62|83.95|83.45|84.24|83.74|83.77|83.27|506
1710756900000|2024-03-18 10:15:00|83.94|83.44|84.31|83.81|84.31|83.81|83.87|83.37|526
1710757200000|2024-03-18 10:20:00|84.3|83.8|84.24|83.74|84.38|83.88|84.09|83.59|502
1710757500000|2024-03-18 10:25:00|84.25|83.75|84.19|83.69|84.46|83.96|84.07|83.57|483
1710757800000|2024-03-18 10:30:00|84.16|83.66|84.66|84.16|84.67|84.17|84.16|83.66|433
1710758100000|2024-03-18 10:35:00|84.67|84.17|84.79|84.29|84.79|84.29|84.58|84.08|218
1710758400000|2024-03-18 10:40:00|84.8|84.3|84.82|84.32|84.93|84.43|84.67|84.17|511
1710758700000|2024-03-18 10:45:00|84.8|84.3|84.8|84.3|84.83|84.33|84.55|84.05|444
1710759000000|2024-03-18 10:50:00|84.79|84.29|84.93|84.43|84.97|84.47|84.73|84.23|290
1710759300000|2024-03-18 10:55:00|84.91|84.41|84.9|84.4|84.99|84.49|84.79|84.29|404
1710759600000|2024-03-18 11:00:00|84.91|84.41|84.82|84.32|84.99|84.49|84.72|84.22|211
1710759900000|2024-03-18 11:05:00|84.79|84.29|84.96|84.46|85.1|84.6|84.78|84.28|142
1710760200000|2024-03-18 11:10:00|84.93|84.43|85.1|84.6|85.19|84.69|84.89|84.39|237
1710760500000|2024-03-18 11:15:00|85.12|84.62|85.22|84.72|85.22|84.72|85.04|84.54|292
1710760800000|2024-03-18 11:20:00|85.21|84.71|85.2|84.7|85.24|84.74|85.1|84.6|227
1710761100000|2024-03-18 11:25:00|85.19|84.69|85.36|84.86|85.41|84.91|85.16|84.66|170
1710761400000|2024-03-18 11:30:00|85.35|84.85|85.31|84.81|85.39|84.89|85.12|84.62|426
1710761700000|2024-03-18 11:35:00|85.28|84.78|85.35|84.85|85.44|84.94|85.26|84.76|270
1710762000000|2024-03-18 11:40:00|85.37|84.87|85.44|84.94|85.46|84.96|85.31|84.81|227
1710762300000|2024-03-18 11:45:00|85.46|84.96|85.21|84.71|85.49|84.99|85.07|84.57|315
1710762600000|2024-03-18 11:50:00|85.18|84.68|85.27|84.77|85.28|84.78|85.03|84.53|287
1710762900000|2024-03-18 11:55:00|85.26|84.76|85.19|84.69|85.31|84.81|85.17|84.67|252
1710763200000|2024-03-18 12:00:00|85.2|84.7|85.03|84.53|85.29|84.79|85|84.5|397
1710763500000|2024-03-18 12:05:00|85.02|84.52|85.29|84.79|85.3|84.8|84.94|84.44|393
1710763800000|2024-03-18 12:10:00|85.3|84.8|85.01|84.51|85.45|84.95|84.95|84.45|347
1710764100000|2024-03-18 12:15:00|85|84.5|84.72|84.22|85.04|84.54|84.68|84.18|526
1710764400000|2024-03-18 12:20:00|84.71|84.21|84.8|84.3|84.81|84.31|84.57|84.07|502
1710764700000|2024-03-18 12:25:00|84.79|84.29|85.02|84.52|85.02|84.52|84.77|84.27|316
1710765000000|2024-03-18 12:30:00|85.01|84.51|84.92|84.42|85.02|84.52|84.8|84.3|272
1710765300000|2024-03-18 12:35:00|84.89|84.39|85.21|84.71|85.27|84.77|84.87|84.37|186
1710765600000|2024-03-18 12:40:00|85.23|84.73|84.91|84.41|85.25|84.75|84.87|84.37|277
1710765900000|2024-03-18 12:45:00|84.92|84.42|84.94|84.44|85.04|84.54|84.76|84.26|277
1710766200000|2024-03-18 12:50:00|84.93|84.43|85.27|84.77|85.28|84.78|84.91|84.41|182
1710766500000|2024-03-18 12:55:00|85.26|84.76|85.16|84.66|85.27|84.77|85.14|84.64|213
1710766800000|2024-03-18 13:00:00|85.17|84.67|84.85|84.35|85.26|84.76|84.79|84.29|230
1710767100000|2024-03-18 13:05:00|84.82|84.32|84.92|84.42|85.03|84.53|84.81|84.31|342
1710767400000|2024-03-18 13:10:00|84.91|84.41|84.77|84.27|85.05|84.55|84.77|84.27|328
1710767700000|2024-03-18 13:15:00|84.78|84.28|84.34|83.84|84.82|84.32|84.24|83.74|536
1710768000000|2024-03-18 13:20:00|84.33|83.83|83.75|83.25|84.37|83.87|83.69|83.19|585
1710768300000|2024-03-18 13:25:00|83.76|83.26|83.89|83.39|83.94|83.44|83.42|82.92|501
1710768600000|2024-03-18 13:30:00|83.88|83.38|84.67|84.17|84.68|84.18|83.81|83.31|407
1710768900000|2024-03-18 13:35:00|84.68|84.18|84.28|83.78|84.79|84.29|84.28|83.78|372
1710769200000|2024-03-18 13:40:00|84.29|83.79|83.61|83.11|84.43|83.93|83.58|83.08|561
1710769500000|2024-03-18 13:45:00|83.63|83.13|83.38|82.88|83.71|83.21|83.04|82.54|697
1710769800000|2024-03-18 13:50:00|83.37|82.87|83.66|83.16|83.9|83.4|83.36|82.86|619
1710770100000|2024-03-18 13:55:00|83.7|83.2|83.6|83.1|83.78|83.28|83.35|82.85|570
1710770400000|2024-03-18 14:00:00|83.61|83.11|83.34|82.84|83.7|83.2|83.08|82.58|428
1710770700000|2024-03-18 14:05:00|83.35|82.85|83.28|82.78|83.39|82.89|83.08|82.58|534
1710771000000|2024-03-18 14:10:00|83.3|82.8|83.82|83.32|83.85|83.35|83.26|82.76|375
1710771300000|2024-03-18 14:15:00|83.84|83.34|83.37|82.87|83.95|83.45|83.34|82.84|371
1710771600000|2024-03-18 14:20:00|83.39|82.89|83.36|82.86|83.47|82.97|83.09|82.59|515
1710771900000|2024-03-18 14:25:00|83.37|82.87|83.31|82.81|83.55|83.05|83.25|82.75|451
1710772200000|2024-03-18 14:30:00|83.3|82.8|82.8|82.3|83.48|82.98|82.78|82.28|633
1710772500000|2024-03-18 14:35:00|82.81|82.31|82.76|82.26|83.08|82.58|82.64|82.14|568
1710772800000|2024-03-18 14:40:00|82.79|82.29|82.5|82|83|82.5|82.45|81.95|584
1710773100000|2024-03-18 14:45:00|82.51|82.01|82.77|82.27|82.98|82.48|82.39|81.89|514
1710773400000|2024-03-18 14:50:00|82.79|82.29|82.29|81.79|82.87|82.37|82.17|81.67|649
1710773700000|2024-03-18 14:55:00|82.3|81.8|82.79|82.29|82.79|82.29|82.15|81.65|508
1710774000000|2024-03-18 15:00:00|82.78|82.28|82.63|82.13|83.06|82.56|82.59|82.09|488
1710774300000|2024-03-18 15:05:00|82.61|82.11|82.46|81.96|82.67|82.17|82.25|81.75|623
1710774600000|2024-03-18 15:10:00|82.48|81.98|82.27|81.77|82.59|82.09|82.19|81.69|558
1710774900000|2024-03-18 15:15:00|82.28|81.78|82.03|81.53|82.51|82.01|81.98|81.48|576
1710775200000|2024-03-18 15:20:00|82.02|81.52|82.35|81.85|82.48|81.98|81.91|81.41|494
1710775500000|2024-03-18 15:25:00|82.34|81.84|82.59|82.09|82.69|82.19|82.33|81.83|375
1710775800000|2024-03-18 15:30:00|82.57|82.07|82.95|82.45|82.95|82.45|82.4|81.9|329
1710776100000|2024-03-18 15:35:00|82.94|82.44|83.28|82.78|83.32|82.82|82.88|82.38|421
1710776400000|2024-03-18 15:40:00|83.29|82.79|83.25|82.75|83.29|82.79|83|82.5|358
1710776700000|2024-03-18 15:45:00|83.24|82.74|83|82.5|83.25|82.75|82.89|82.39|378
1710777000000|2024-03-18 15:50:00|83.04|82.54|83.13|82.63|83.26|82.76|83.04|82.54|412
1710777300000|2024-03-18 15:55:00|83.11|82.61|83.21|82.71|83.23|82.73|83.03|82.53|276
1710777600000|2024-03-18 16:00:00|83.24|82.74|82.74|82.24|83.25|82.75|82.72|82.22|378
1710777900000|2024-03-18 16:05:00|82.75|82.25|82.95|82.45|82.98|82.48|82.66|82.16|350
1710778200000|2024-03-18 16:10:00|82.96|82.46|83.19|82.69|83.19|82.69|82.78|82.28|227
1710778500000|2024-03-18 16:15:00|83.21|82.71|83.79|83.29|83.81|83.31|83.21|82.71|340
1710778800000|2024-03-18 16:20:00|83.78|83.28|83.71|83.21|83.98|83.48|83.54|83.04|521
1710779100000|2024-03-18 16:25:00|83.7|83.2|83.65|83.15|83.79|83.29|83.54|83.04|437
1710779400000|2024-03-18 16:30:00|83.64|83.14|83.24|82.74|83.68|83.18|83.15|82.65|411
1710779700000|2024-03-18 16:35:00|83.25|82.75|83.51|83.01|83.57|83.07|83.21|82.71|376
1710780000000|2024-03-18 16:40:00|83.5|83|83.4|82.9|83.69|83.19|83.38|82.88|235
1710780300000|2024-03-18 16:45:00|83.39|82.89|82.64|82.14|83.41|82.91|82.63|82.13|435
1710780600000|2024-03-18 16:50:00|82.65|82.15|82.06|81.56|82.67|82.17|82.05|81.55|278
1710780900000|2024-03-18 16:55:00|82.05|81.55|82.2|81.7|82.23|81.73|81.86|81.36|512
1710781200000|2024-03-18 17:00:00|82.21|81.71|81.53|81.03|82.28|81.78|81.46|80.96|543
1710781500000|2024-03-18 17:05:00|81.52|81.02|81.44|80.94|81.53|81.03|81.02|80.52|596
1710781800000|2024-03-18 17:10:00|81.43|80.93|81.89|81.39|81.97|81.47|81.42|80.92|499
1710782100000|2024-03-18 17:15:00|81.9|81.4|82.33|81.83|82.47|81.97|81.88|81.38|402
1710782400000|2024-03-18 17:20:00|82.32|81.82|81.7|81.2|82.35|81.85|81.6|81.1|551
1710782700000|2024-03-18 17:25:00|81.69|81.19|82.08|81.58|82.19|81.69|81.57|81.07|426
1710783000000|2024-03-18 17:30:00|82.09|81.59|82.42|81.92|82.54|82.04|81.9|81.4|399
1710783300000|2024-03-18 17:35:00|82.43|81.93|82.17|81.67|82.54|82.04|82.15|81.65|441
1710783600000|2024-03-18 17:40:00|82.16|81.66|82.17|81.67|82.21|81.71|81.73|81.23|503
1710783900000|2024-03-18 17:45:00|82.18|81.68|82.22|81.72|82.41|81.91|82.05|81.55|342
1710784200000|2024-03-18 17:50:00|82.23|81.73|82.49|81.99|82.57|82.07|82.21|81.71|394
1710784500000|2024-03-18 17:55:00|82.48|81.98|82.38|81.88|82.62|82.12|82.34|81.84|399
1710784800000|2024-03-18 18:00:00|82.39|81.89|82.26|81.76|82.49|81.99|82.18|81.68|425
1710785100000|2024-03-18 18:05:00|82.27|81.77|82.51|82.01|82.56|82.06|82.11|81.61|373
1710785400000|2024-03-18 18:10:00|82.5|82|82.64|82.14|82.77|82.27|82.39|81.89|352
1710785700000|2024-03-18 18:15:00|82.65|82.15|82.61|82.11|82.73|82.23|82.49|81.99|395
1710786000000|2024-03-18 18:20:00|82.6|82.1|82.52|82.02|82.61|82.11|82.34|81.84|297
1710786300000|2024-03-18 18:25:00|82.5|82|82.47|81.97|82.58|82.08|82.27|81.77|332
1710786600000|2024-03-18 18:30:00|82.46|81.96|82.42|81.92|82.61|82.11|82.32|81.82|304
1710786900000|2024-03-18 18:35:00|82.43|81.93|82.09|81.59|82.46|81.96|82.08|81.58|378
1710787200000|2024-03-18 18:40:00|82.07|81.57|82.25|81.75|82.3|81.8|82.05|81.55|300
1710787500000|2024-03-18 18:45:00|82.26|81.76|82.44|81.94|82.45|81.95|82.21|81.71|264
1710787800000|2024-03-18 18:50:00|82.42|81.92|82.33|81.83|82.67|82.17|82.33|81.83|340
1710788100000|2024-03-18 18:55:00|82.34|81.84|82.12|81.62|82.35|81.85|82.02|81.52|358
1710788400000|2024-03-18 19:00:00|82.13|81.63|81.79|81.29|82.23|81.73|81.75|81.25|464
1710788700000|2024-03-18 19:05:00|81.77|81.27|82.3|81.8|82.32|81.82|81.71|81.21|324
1710789000000|2024-03-18 19:10:00|82.29|81.79|82.33|81.83|82.41|81.91|82.27|81.77|255
1710789300000|2024-03-18 19:15:00|82.34|81.84|82.35|81.85|82.45|81.95|82.19|81.69|192
1710789600000|2024-03-18 19:20:00|82.36|81.86|82.52|82.02|82.64|82.14|82.36|81.86|218
1710789900000|2024-03-18 19:25:00|82.53|82.03|82.77|82.27|82.86|82.36|82.52|82.02|183
1710790200000|2024-03-18 19:30:00|82.78|82.28|82.91|82.41|82.91|82.41|82.66|82.16|239
1710790500000|2024-03-18 19:35:00|82.92|82.42|83|82.5|83.04|82.54|82.88|82.38|194
1710790800000|2024-03-18 19:40:00|83.01|82.51|82.87|82.37|83.01|82.51|82.79|82.29|255
1710791100000|2024-03-18 19:45:00|82.88|82.38|82.59|82.09|82.97|82.47|82.59|82.09|258
1710791400000|2024-03-18 19:50:00|82.58|82.08|82.37|81.87|82.59|82.09|82.28|81.78|337
1710791700000|2024-03-18 19:55:00|82.38|81.88|82.48|81.98|82.54|82.04|82.36|81.86|288
1710792000000|2024-03-18 20:00:00|82.49|81.99|82.69|82.19|82.74|82.24|82.49|81.99|280
1710792300000|2024-03-18 20:05:00|82.68|82.18|82.87|82.37|82.89|82.39|82.68|82.18|235
1710792600000|2024-03-18 20:10:00|82.9|82.4|82.8|82.3|82.98|82.48|82.69|82.19|176
1710792900000|2024-03-18 20:15:00|82.81|82.31|82.88|82.38|82.91|82.41|82.69|82.19|151
1710793200000|2024-03-18 20:20:00|82.89|82.39|83.02|82.52|83.05|82.55|82.84|82.34|183
1710793500000|2024-03-18 20:25:00|83.01|82.51|83.23|82.73|83.29|82.79|83.01|82.51|107
1710793800000|2024-03-18 20:30:00|83.22|82.72|83.34|82.84|83.35|82.85|83.21|82.71|92
1710794100000|2024-03-18 20:35:00|83.33|82.83|83.37|82.87|83.43|82.93|83.32|82.82|81
1710794400000|2024-03-18 20:40:00|83.38|82.88|83.37|82.87|83.39|82.89|83.26|82.76|86
1710794700000|2024-03-18 20:45:00|83.36|82.86|83.34|82.84|83.41|82.91|83.12|82.62|220
1710795000000|2024-03-18 20:50:00|83.32|82.82|83.27|82.77|83.42|82.92|83.17|82.67|186
1710795300000|2024-03-18 20:55:00|83.26|82.76|83.39|82.89|83.44|82.94|83.22|82.72|111
1710795600000|2024-03-18 21:00:00|83.4|82.9|83.64|83.14|83.65|83.15|83.34|82.84|115
1710795900000|2024-03-18 21:05:00|83.63|83.13|83.59|83.09|83.68|83.18|83.57|83.07|132
1710796200000|2024-03-18 21:10:00|83.58|83.08|83.57|83.07|83.59|83.09|83.42|82.92|133
1710796500000|2024-03-18 21:15:00|83.56|83.06|83.58|83.08|83.65|83.15|83.55|83.05|92
1710796800000|2024-03-18 21:20:00|83.59|83.09|83.63|83.13|83.72|83.22|83.54|83.04|119
1710797100000|2024-03-18 21:25:00|83.64|83.14|83.73|83.23|83.73|83.23|83.59|83.09|90
1710797400000|2024-03-18 21:30:00|83.72|83.22|83.76|83.26|83.93|83.43|83.66|83.16|138
1710797700000|2024-03-18 21:35:00|83.77|83.27|83.64|83.14|83.87|83.37|83.63|83.13|180
1710798000000|2024-03-18 21:40:00|83.65|83.15|83.53|83.03|83.73|83.23|83.53|83.03|94
1710798300000|2024-03-18 21:45:00|83.54|83.04|83.52|83.02|83.54|83.04|83.49|82.99|45
1710798600000|2024-03-18 21:50:00|83.53|83.03|83.49|82.99|83.55|83.05|83.48|82.98|21
1710798900000|2024-03-18 21:55:00|83.48|82.98|83.53|83.03|83.54|83.04|83.26|82.76|94
1710799200000|2024-03-18 22:00:00|83.52|83.02|84.45|83.95|84.46|83.96|83.45|82.95|191
1710799500000|2024-03-18 22:05:00|84.46|83.96|84.57|84.07|85|84.5|84.44|83.94|335
1710799800000|2024-03-18 22:10:00|84.58|84.08|84.82|84.32|84.82|84.32|84.55|84.05|202
1710800100000|2024-03-18 22:15:00|84.81|84.31|85.14|84.64|85.24|84.74|84.81|84.31|297
1710800400000|2024-03-18 22:20:00|85.15|84.65|85.16|84.66|85.28|84.78|84.74|84.24|281
1710800700000|2024-03-18 22:25:00|85.17|84.67|84.93|84.43|85.29|84.79|84.92|84.42|341
1710801000000|2024-03-18 22:30:00|84.92|84.42|85.44|84.94|85.44|84.94|84.85|84.35|188
1710801300000|2024-03-18 22:35:00|85.42|84.92|85.74|85.24|86.18|85.68|85.42|84.92|529
1710801600000|2024-03-18 22:40:00|85.75|85.25|85.57|85.07|86.13|85.63|85.56|85.06|489
1710801900000|2024-03-18 22:45:00|85.56|85.06|85.29|84.79|85.96|85.46|85.28|84.78|453
1710802200000|2024-03-18 22:50:00|85.3|84.8|85.33|84.83|85.38|84.88|85.09|84.59|377
1710802500000|2024-03-18 22:55:00|85.34|84.84|85.33|84.83|85.73|85.23|85.28|84.78|358
1710802800000|2024-03-18 23:00:00|85.32|84.82|85.12|84.62|85.55|85.05|85.08|84.58|321
1710803100000|2024-03-18 23:05:00|85.14|84.64|85.56|85.06|85.57|85.07|85.12|84.62|283
1710803400000|2024-03-18 23:10:00|85.57|85.07|85.61|85.11|85.69|85.19|85.43|84.93|287
1710803700000|2024-03-18 23:15:00|85.6|85.1|86.07|85.57|86.2|85.7|85.59|85.09|302
1710804000000|2024-03-18 23:20:00|86.06|85.56|86.57|86.07|86.62|86.12|86.04|85.54|346
1710804300000|2024-03-18 23:25:00|86.56|86.06|86.56|86.06|86.65|86.15|86.35|85.85|240
1710804600000|2024-03-18 23:30:00|86.55|86.05|87.45|86.95|87.7|87.2|86.55|86.05|399
1710804900000|2024-03-18 23:35:00|87.44|86.94|88.25|87.75|88.25|87.75|87.42|86.92|527
1710805200000|2024-03-18 23:40:00|88.24|87.74|88.09|87.59|88.29|87.79|87.75|87.25|536
1710805500000|2024-03-18 23:45:00|88.08|87.58|87.87|87.37|88.22|87.72|87.65|87.15|547
1710805800000|2024-03-18 23:50:00|87.86|87.36|87.56|87.06|88.2|87.7|87.5|87|419
1710806100000|2024-03-18 23:55:00|87.54|87.04|87.02|86.52|87.54|87.04|86.91|86.41|392
1710806400000|2024-03-19 00:00:00|87.01|86.51|87.96|87.46|87.96|87.46|86.88|86.38|430
1710806700000|2024-03-19 00:05:00|87.97|87.47|87.1|86.6|88.03|87.53|87.06|86.56|420
1710807000000|2024-03-19 00:10:00|87.11|86.61|87.81|87.31|87.82|87.32|87.09|86.59|293
1710807300000|2024-03-19 00:15:00|87.8|87.3|87.15|86.65|87.8|87.3|87.11|86.61|438
1710807600000|2024-03-19 00:20:00|87.16|86.66|87|86.5|87.3|86.8|86.92|86.42|488
1710807900000|2024-03-19 00:25:00|86.97|86.47|86.64|86.14|87.12|86.62|86.6|86.1|503
1710808200000|2024-03-19 00:30:00|86.63|86.13|86.78|86.28|86.92|86.42|86.49|85.99|469
1710808500000|2024-03-19 00:35:00|86.77|86.27|85.97|85.47|86.77|86.27|85.94|85.44|454
1710808800000|2024-03-19 00:40:00|85.95|85.45|85.61|85.11|86.03|85.53|85.47|84.97|574
1710809100000|2024-03-19 00:45:00|85.62|85.12|85.39|84.89|85.73|85.23|85.32|84.82|672
1710809400000|2024-03-19 00:50:00|85.4|84.9|85|84.5|85.46|84.96|84.78|84.28|703
1710809700000|2024-03-19 00:55:00|84.99|84.49|85.07|84.57|85.24|84.74|84.83|84.33|577
1710810000000|2024-03-19 01:00:00|85.08|84.58|85.39|84.89|85.9|85.4|85.04|84.54|556
1710810300000|2024-03-19 01:05:00|85.38|84.88|84.39|83.89|85.44|84.94|84.34|83.84|736
1710810600000|2024-03-19 01:10:00|84.35|83.85|84.49|83.99|84.69|84.19|84.2|83.7|739
1710810900000|2024-03-19 01:15:00|84.48|83.98|84.6|84.1|85.19|84.69|84.48|83.98|627
1710811200000|2024-03-19 01:20:00|84.59|84.09|84.42|83.92|84.6|84.1|83.62|83.12|715
1710811500000|2024-03-19 01:25:00|84.43|83.93|83.58|83.08|84.49|83.99|83.01|82.51|800
1710811800000|2024-03-19 01:30:00|83.59|83.09|82.87|82.37|83.83|83.33|82.62|82.12|797
1710812100000|2024-03-19 01:35:00|82.86|82.36|83.39|82.89|83.44|82.94|82.65|82.15|815
1710812400000|2024-03-19 01:40:00|83.4|82.9|84.19|83.69|84.27|83.77|83.37|82.87|661
1710812700000|2024-03-19 01:45:00|84.18|83.68|83.17|82.67|84.27|83.77|83.17|82.67|635
1710813000000|2024-03-19 01:50:00|83.18|82.68|83.55|83.05|83.74|83.24|82.98|82.48|671
1710813300000|2024-03-19 01:55:00|83.56|83.06|83.99|83.49|84.06|83.56|83.51|83.01|509
1710813600000|2024-03-19 02:00:00|84|83.5|83.74|83.24|84.31|83.81|83.69|83.19|502
1710813900000|2024-03-19 02:05:00|83.75|83.25|84.02|83.52|84.35|83.85|83.69|83.19|445
1710814200000|2024-03-19 02:10:00|84.01|83.51|84.09|83.59|84.24|83.74|83.95|83.45|328
1710814500000|2024-03-19 02:15:00|84.1|83.6|84.18|83.68|84.31|83.81|83.94|83.44|393
1710814800000|2024-03-19 02:20:00|84.19|83.69|84.2|83.7|84.26|83.76|84.01|83.51|269
1710815100000|2024-03-19 02:25:00|84.21|83.71|84.12|83.62|84.42|83.92|83.87|83.37|331
1710815400000|2024-03-19 02:30:00|84.13|83.63|84.5|84|84.58|84.08|84.11|83.61|390
1710815700000|2024-03-19 02:35:00|84.49|83.99|84.73|84.23|84.74|84.24|84.37|83.87|301
1710816000000|2024-03-19 02:40:00|84.72|84.22|84.24|83.74|84.72|84.22|84.21|83.71|338
1710816300000|2024-03-19 02:45:00|84.25|83.75|83.41|82.91|84.25|83.75|83.4|82.9|614
1710816600000|2024-03-19 02:50:00|83.42|82.92|84.17|83.67|84.2|83.7|83.16|82.66|591
1710816900000|2024-03-19 02:55:00|84.18|83.68|83.63|83.13|84.28|83.78|83.61|83.11|442
1710817200000|2024-03-19 03:00:00|83.64|83.14|83.77|83.27|83.93|83.43|83.28|82.78|579
1710817500000|2024-03-19 03:05:00|83.76|83.26|84.28|83.78|84.28|83.78|83.76|83.26|585
1710817800000|2024-03-19 03:10:00|84.27|83.77|83.96|83.46|84.31|83.81|83.73|83.23|669
1710818100000|2024-03-19 03:15:00|83.97|83.47|84.19|83.69|84.34|83.84|83.68|83.18|657
1710818400000|2024-03-19 03:20:00|84.18|83.68|84.06|83.56|84.43|83.93|83.91|83.41|643
1710818700000|2024-03-19 03:25:00|84.07|83.57|83.68|83.18|84.24|83.74|83.67|83.17|626
1710819000000|2024-03-19 03:30:00|83.66|83.16|82.86|82.36|83.72|83.22|82.81|82.31|691
1710819300000|2024-03-19 03:35:00|82.87|82.37|82.2|81.7|83.11|82.61|82.18|81.68|697
1710819600000|2024-03-19 03:40:00|82.18|81.68|82.59|82.09|82.64|82.14|81.91|81.41|654
1710819900000|2024-03-19 03:45:00|82.6|82.1|83.65|83.15|83.65|83.15|82.59|82.09|477
1710820200000|2024-03-19 03:50:00|83.66|83.16|84.19|83.69|84.23|83.73|83.49|82.99|449
1710820500000|2024-03-19 03:55:00|84.18|83.68|84.21|83.71|84.26|83.76|83.95|83.45|472
1710820800000|2024-03-19 04:00:00|84.22|83.72|83.68|83.18|84.3|83.8|83.63|83.13|533
1710821100000|2024-03-19 04:05:00|83.69|83.19|83.11|82.61|83.69|83.19|83.03|82.53|416
1710821400000|2024-03-19 04:10:00|83.12|82.62|82.8|82.3|83.26|82.76|82.4|81.9|385
1710821700000|2024-03-19 04:15:00|82.79|82.29|82.19|81.69|82.83|82.33|82.09|81.59|587
1710822000000|2024-03-19 04:20:00|82.2|81.7|82.71|82.21|82.77|82.27|82.13|81.63|606
1710822300000|2024-03-19 04:25:00|82.72|82.22|83.01|82.51|83.14|82.64|82.7|82.2|480
1710822600000|2024-03-19 04:30:00|83.02|82.52|83.39|82.89|83.41|82.91|83|82.5|315
1710822900000|2024-03-19 04:35:00|83.38|82.88|82.34|81.84|83.4|82.9|82.26|81.76|454
1710823200000|2024-03-19 04:40:00|82.33|81.83|82.39|81.89|82.58|82.08|82.1|81.6|540
1710823500000|2024-03-19 04:45:00|82.38|81.88|82.28|81.78|82.85|82.35|81.85|81.35|614
1710823800000|2024-03-19 04:50:00|82.3|81.8|82.08|81.58|82.4|81.9|81.86|81.36|561
1710824100000|2024-03-19 04:55:00|82.07|81.57|81.66|81.16|82.23|81.73|81.47|80.97|555
1710824400000|2024-03-19 05:00:00|81.65|81.15|82.09|81.59|82.18|81.68|81.58|81.08|584
1710824700000|2024-03-19 05:05:00|82.1|81.6|81.67|81.17|82.38|81.88|81.67|81.17|605
1710825000000|2024-03-19 05:10:00|81.66|81.16|81.23|80.73|81.72|81.22|81.19|80.69|548
1710825300000|2024-03-19 05:15:00|81.22|80.72|81.68|81.18|81.87|81.37|81.19|80.69|594
1710825600000|2024-03-19 05:20:00|81.69|81.19|81.66|81.16|81.83|81.33|81.5|81|536
1710825900000|2024-03-19 05:25:00|81.65|81.15|80.93|80.43|81.76|81.26|80.9|80.4|598
1710826200000|2024-03-19 05:30:00|80.95|80.45|81.44|80.94|81.63|81.13|80.84|80.34|677
1710826500000|2024-03-19 05:35:00|81.43|80.93|81.16|80.66|81.67|81.17|81.06|80.56|613
1710826800000|2024-03-19 05:40:00|81.17|80.67|80.77|80.27|81.2|80.7|80.63|80.13|702
1710827100000|2024-03-19 05:45:00|80.76|80.26|80.98|80.48|80.98|80.48|80.5|80|526
1710827400000|2024-03-19 05:50:00|80.97|80.47|81.11|80.61|81.3|80.8|80.87|80.37|604
1710827700000|2024-03-19 05:55:00|81.1|80.6|81.34|80.84|81.36|80.86|81.01|80.51|452
1710828000000|2024-03-19 06:00:00|81.36|80.86|81.46|80.96|81.56|81.06|81.11|80.61|549
1710828300000|2024-03-19 06:05:00|81.44|80.94|81.16|80.66|81.44|80.94|80.97|80.47|596
1710828600000|2024-03-19 06:10:00|81.17|80.67|81.71|81.21|81.81|81.31|81.11|80.61|533
1710828900000|2024-03-19 06:15:00|81.72|81.22|81.47|80.97|81.77|81.27|81.4|80.9|560
1710829200000|2024-03-19 06:20:00|81.46|80.96|81.68|81.18|81.74|81.24|81.19|80.69|531
1710829500000|2024-03-19 06:25:00|81.67|81.17|81.43|80.93|81.75|81.25|81.36|80.86|534
1710829800000|2024-03-19 06:30:00|81.42|80.92|81.49|80.99|81.75|81.25|81.4|80.9|522
1710830100000|2024-03-19 06:35:00|81.5|81|81.05|80.55|81.51|81.01|80.85|80.35|536
1710830400000|2024-03-19 06:40:00|81.06|80.56|80.73|80.23|81.24|80.74|80.64|80.14|529
1710830700000|2024-03-19 06:45:00|80.71|80.21|80.28|79.78|80.84|80.34|80.27|79.77|560
1710831000000|2024-03-19 06:50:00|80.29|79.79|80.8|80.3|80.94|80.44|80.09|79.59|653
1710831300000|2024-03-19 06:55:00|80.77|80.27|80.98|80.48|81.07|80.57|80.68|80.18|540
1710831600000|2024-03-19 07:00:00|80.99|80.49|80.08|79.58|81.03|80.53|80.03|79.53|595
1710831900000|2024-03-19 07:05:00|80.05|79.55|80|79.5|80.52|80.02|80|79.5|656
1710832200000|2024-03-19 07:10:00|80.02|79.52|79.01|78.51|80.16|79.66|78.87|78.37|661
1710832500000|2024-03-19 07:15:00|79.02|78.52|79.53|79.03|79.62|79.12|78.29|77.79|709
1710832800000|2024-03-19 07:20:00|79.54|79.04|80.15|79.65|80.18|79.68|79.36|78.86|661
1710833100000|2024-03-19 07:25:00|80.14|79.64|80.52|80.02|80.52|80.02|80.04|79.54|620
1710833400000|2024-03-19 07:30:00|80.51|80.01|80.19|79.69|80.57|80.07|80.09|79.59|564
1710833700000|2024-03-19 07:35:00|80.18|79.68|80.56|80.06|80.57|80.07|80.08|79.58|584
1710834000000|2024-03-19 07:40:00|80.55|80.05|80.13|79.63|80.67|80.17|80.1|79.6|522
1710834300000|2024-03-19 07:45:00|80.11|79.61|80.7|80.2|80.72|80.22|80.09|79.59|504
1710834600000|2024-03-19 07:50:00|80.71|80.21|80.8|80.3|80.84|80.34|80.59|80.09|360
1710834900000|2024-03-19 07:55:00|80.79|80.29|81.01|80.51|81.02|80.52|80.72|80.22|317
1710835200000|2024-03-19 08:00:00|81.06|80.56|80.41|79.91|81.11|80.61|80.29|79.79|540
1710835500000|2024-03-19 08:05:00|80.43|79.93|80.88|80.38|80.95|80.45|80.28|79.78|490
1710835800000|2024-03-19 08:10:00|80.89|80.39|80.9|80.4|81.14|80.64|80.75|80.25|525
1710836100000|2024-03-19 08:15:00|80.89|80.39|80.07|79.57|80.94|80.44|80.07|79.57|496
1710836400000|2024-03-19 08:20:00|80.08|79.58|80.03|79.53|80.44|79.94|79.95|79.45|408
1710836700000|2024-03-19 08:25:00|80.04|79.54|79.6|79.1|80.33|79.83|79.52|79.02|526
1710837000000|2024-03-19 08:30:00|79.59|79.09|79.86|79.36|80.21|79.71|79.18|78.68|621
1710837300000|2024-03-19 08:35:00|79.84|79.34|79.9|79.4|80.17|79.67|79.84|79.34|568
1710837600000|2024-03-19 08:40:00|79.91|79.41|79.36|78.86|79.92|79.42|79.28|78.78|643
1710837900000|2024-03-19 08:45:00|79.35|78.85|78.47|77.97|79.41|78.91|78.47|77.97|600
1710838200000|2024-03-19 08:50:00|78.48|77.98|78.22|77.72|78.93|78.43|78.21|77.71|598
1710838500000|2024-03-19 08:55:00|78.24|77.74|78.55|78.05|78.76|78.26|78.16|77.66|639
1710838800000|2024-03-19 09:00:00|78.53|78.03|78.74|78.24|79.05|78.55|78.39|77.89|606
1710839100000|2024-03-19 09:05:00|78.75|78.25|78.26|77.76|78.79|78.29|78.14|77.64|463
1710839400000|2024-03-19 09:10:00|78.25|77.75|79.28|78.78|79.35|78.85|78.13|77.63|372
1710839700000|2024-03-19 09:15:00|79.3|78.8|79.06|78.56|79.82|79.32|78.85|78.35|668
1710840000000|2024-03-19 09:20:00|79.04|78.54|79.49|78.99|79.66|79.16|78.95|78.45|645
1710840300000|2024-03-19 09:25:00|79.54|79.04|79.22|78.72|79.62|79.12|79.07|78.57|538
1710840600000|2024-03-19 09:30:00|79.21|78.71|79.74|79.24|79.85|79.35|79.16|78.66|493
1710840900000|2024-03-19 09:35:00|79.72|79.22|79.21|78.71|79.86|79.36|79.08|78.58|581
1710841200000|2024-03-19 09:40:00|79.22|78.72|79.56|79.06|79.64|79.14|79.04|78.54|561
1710841500000|2024-03-19 09:45:00|79.57|79.07|79.89|79.39|80.07|79.57|79.51|79.01|546
1710841800000|2024-03-19 09:50:00|79.9|79.4|80.41|79.91|80.49|79.99|79.86|79.36|445
1710842100000|2024-03-19 09:55:00|80.43|79.93|79.96|79.46|80.51|80.01|79.74|79.24|496
1710842400000|2024-03-19 10:00:00|79.98|79.48|79.7|79.2|79.98|79.48|79.62|79.12|465
1710842700000|2024-03-19 10:05:00|79.73|79.23|79.53|79.03|79.82|79.32|79.41|78.91|480
1710843000000|2024-03-19 10:10:00|79.54|79.04|79.4|78.9|79.55|79.05|79.24|78.74|403
1710843300000|2024-03-19 10:15:00|79.39|78.89|78.53|78.03|79.51|79.01|78.45|77.95|530
1710843600000|2024-03-19 10:20:00|78.55|78.05|78.7|78.2|78.85|78.35|78.46|77.96|645
1710843900000|2024-03-19 10:25:00|78.71|78.21|78.58|78.08|78.77|78.27|78.49|77.99|506
1710844200000|2024-03-19 10:30:00|78.56|78.06|78.43|77.93|78.66|78.16|78.35|77.85|583
1710844500000|2024-03-19 10:35:00|78.42|77.92|78.35|77.85|78.74|78.24|78.3|77.8|515
1710844800000|2024-03-19 10:40:00|78.36|77.86|78.56|78.06|78.62|78.12|78.3|77.8|492
1710845100000|2024-03-19 10:45:00|78.57|78.07|78.97|78.47|79.07|78.57|78.2|77.7|533
1710845400000|2024-03-19 10:50:00|78.98|78.48|78.88|78.38|79.15|78.65|78.75|78.25|621
1710845700000|2024-03-19 10:55:00|78.89|78.39|78.93|78.43|78.99|78.49|78.59|78.09|602
1710846000000|2024-03-19 11:00:00|78.92|78.42|78.62|78.12|79.06|78.56|78.5|78|576
1710846300000|2024-03-19 11:05:00|78.65|78.15|78.33|77.83|78.74|78.24|78.32|77.82|569
1710846600000|2024-03-19 11:10:00|78.35|77.85|78.29|77.79|78.42|77.92|78.25|77.75|489
1710846900000|2024-03-19 11:15:00|78.3|77.8|78.55|78.05|78.58|78.08|78.26|77.76|463
1710847200000|2024-03-19 11:20:00|78.54|78.04|78.35|77.85|78.55|78.05|78.26|77.76|509
1710847500000|2024-03-19 11:25:00|78.36|77.86|78.46|77.96|78.48|77.98|78.27|77.77|440
1710847800000|2024-03-19 11:30:00|78.44|77.94|79|78.5|79.03|78.53|78.44|77.94|369
1710848100000|2024-03-19 11:35:00|79.03|78.53|79.12|78.62|79.15|78.65|78.64|78.14|460
1710848400000|2024-03-19 11:40:00|79.13|78.63|79.22|78.72|79.26|78.76|78.93|78.43|424
1710848700000|2024-03-19 11:45:00|79.21|78.71|79.58|79.08|79.62|79.12|79.02|78.52|357
1710849000000|2024-03-19 11:50:00|79.57|79.07|79.67|79.17|79.83|79.33|79.54|79.04|408
1710849300000|2024-03-19 11:55:00|79.69|79.19|79.88|79.38|79.96|79.46|79.67|79.17|323
1710849600000|2024-03-19 12:00:00|79.9|79.4|79.83|79.33|80.24|79.74|79.71|79.21|518
1710849900000|2024-03-19 12:05:00|79.84|79.34|80.42|79.92|80.43|79.93|79.84|79.34|437
1710850200000|2024-03-19 12:10:00|80.43|79.93|80.34|79.84|80.67|80.17|80.24|79.74|466
1710850500000|2024-03-19 12:15:00|80.33|79.83|79.96|79.46|80.38|79.88|79.82|79.32|651
1710850800000|2024-03-19 12:20:00|79.93|79.43|80.31|79.81|80.44|79.94|79.9|79.4|538
1710851100000|2024-03-19 12:25:00|80.33|79.83|80.21|79.71|80.35|79.85|80.14|79.64|511
1710851400000|2024-03-19 12:30:00|80.22|79.72|80.7|80.2|80.73|80.23|80.21|79.71|355
1710851700000|2024-03-19 12:35:00|80.67|80.17|81.02|80.52|81.03|80.53|80.65|80.15|363
1710852000000|2024-03-19 12:40:00|81.04|80.54|81.15|80.65|81.2|80.7|80.75|80.25|494
1710852300000|2024-03-19 12:45:00|81.13|80.63|80.92|80.42|81.19|80.69|80.62|80.12|574
1710852600000|2024-03-19 12:50:00|80.91|80.41|80.91|80.41|81.1|80.6|80.76|80.26|538
1710852900000|2024-03-19 12:55:00|80.89|80.39|80.65|80.15|80.91|80.41|80.57|80.07|571
1710853200000|2024-03-19 13:00:00|80.68|80.18|80.36|79.86|80.88|80.38|80.26|79.76|451
1710853500000|2024-03-19 13:05:00|80.35|79.85|80.47|79.97|80.54|80.04|80.26|79.76|530
1710853800000|2024-03-19 13:10:00|80.46|79.96|80.26|79.76|80.63|80.13|80.24|79.74|450
1710854100000|2024-03-19 13:15:00|80.28|79.78|80.32|79.82|80.32|79.82|80.04|79.54|481
1710854400000|2024-03-19 13:20:00|80.3|79.8|80.66|80.16|80.73|80.23|80.28|79.78|390
1710854700000|2024-03-19 13:25:00|80.64|80.14|80.79|80.29|80.82|80.32|80.52|80.02|472
1710855000000|2024-03-19 13:30:00|80.77|80.27|80.35|79.85|80.8|80.3|80.32|79.82|514
1710855300000|2024-03-19 13:35:00|80.34|79.84|80.42|79.92|80.67|80.17|80.34|79.84|495
1710855600000|2024-03-19 13:40:00|80.4|79.9|80.03|79.53|80.42|79.92|79.92|79.42|523
1710855900000|2024-03-19 13:45:00|80.05|79.55|79.98|79.48|80.18|79.68|79.93|79.43|504
1710856200000|2024-03-19 13:50:00|79.97|79.47|80.03|79.53|80.13|79.63|79.72|79.22|474
1710856500000|2024-03-19 13:55:00|80|79.5|80.23|79.73|80.37|79.87|79.99|79.49|448
1710856800000|2024-03-19 14:00:00|80.24|79.74|79.8|79.3|80.25|79.75|79.74|79.24|503
1710857100000|2024-03-19 14:05:00|79.78|79.28|79.34|78.84|79.85|79.35|79.29|78.79|521
1710857400000|2024-03-19 14:10:00|79.33|78.83|79.22|78.72|79.51|79.01|79.18|78.68|607
1710857700000|2024-03-19 14:15:00|79.23|78.73|79.01|78.51|79.5|79|78.9|78.4|578
1710858000000|2024-03-19 14:20:00|79|78.5|78.73|78.23|79.05|78.55|78.68|78.18|606
1710858300000|2024-03-19 14:25:00|78.71|78.21|79.01|78.51|79.1|78.6|78.71|78.21|431
1710858600000|2024-03-19 14:30:00|79|78.5|79.18|78.68|79.32|78.82|78.95|78.45|537
1710858900000|2024-03-19 14:35:00|79.15|78.65|79.43|78.93|79.54|79.04|79.13|78.63|475
1710859200000|2024-03-19 14:40:00|79.49|78.99|80.08|79.58|80.08|79.58|79.42|78.92|257
1710859500000|2024-03-19 14:45:00|80.11|79.61|80.16|79.66|80.21|79.71|79.67|79.17|438
1710859800000|2024-03-19 14:50:00|80.15|79.65|79.99|79.49|80.25|79.75|79.9|79.4|525
1710860100000|2024-03-19 14:55:00|79.98|79.48|80.07|79.57|80.22|79.72|79.84|79.34|461
1710860400000|2024-03-19 15:00:00|80.02|79.52|79.96|79.46|80.09|79.59|79.55|79.05|629
1710860700000|2024-03-19 15:05:00|79.95|79.45|80.17|79.67|80.33|79.83|79.95|79.45|466
1710861000000|2024-03-19 15:10:00|80.16|79.66|79.89|79.39|80.19|79.69|79.75|79.25|699
1710861300000|2024-03-19 15:15:00|79.88|79.38|80.29|79.79|80.29|79.79|79.67|79.17|556
1710861600000|2024-03-19 15:20:00|80.25|79.75|80.25|79.75|80.49|79.99|80.14|79.64|440
1710861900000|2024-03-19 15:25:00|80.24|79.74|80.28|79.78|80.45|79.95|80.1|79.6|508
1710862200000|2024-03-19 15:30:00|80.27|79.77|80.71|80.21|80.82|80.32|80.27|79.77|514
1710862500000|2024-03-19 15:35:00|80.67|80.17|80.99|80.49|81.04|80.54|80.65|80.15|514
1710862800000|2024-03-19 15:40:00|81|80.5|81.08|80.58|81.13|80.63|80.88|80.38|236
1710863100000|2024-03-19 15:45:00|81.06|80.56|81.43|80.93|81.46|80.96|80.84|80.34|332
1710863400000|2024-03-19 15:50:00|81.42|80.92|81.34|80.84|81.55|81.05|81.08|80.58|570
1710863700000|2024-03-19 15:55:00|81.33|80.83|81.58|81.08|81.63|81.13|81.17|80.67|445
1710864000000|2024-03-19 16:00:00|81.6|81.1|81.68|81.18|81.9|81.4|81.45|80.95|652
1710864300000|2024-03-19 16:05:00|81.67|81.17|81.82|81.32|81.89|81.39|81.53|81.03|768
1710864600000|2024-03-19 16:10:00|81.8|81.3|81.47|80.97|81.97|81.47|81.42|80.92|632
1710864900000|2024-03-19 16:15:00|81.45|80.95|81.39|80.89|81.5|81|80.99|80.49|658
1710865200000|2024-03-19 16:20:00|81.41|80.91|81.31|80.81|81.43|80.93|81.13|80.63|594
1710865500000|2024-03-19 16:25:00|81.32|80.82|81.34|80.84|81.52|81.02|81.23|80.73|553
1710865800000|2024-03-19 16:30:00|81.33|80.83|81.35|80.85|81.59|81.09|81.26|80.76|506
1710866100000|2024-03-19 16:35:00|81.36|80.86|81.58|81.08|81.61|81.11|81.24|80.74|419
1710866400000|2024-03-19 16:40:00|81.59|81.09|81.68|81.18|81.73|81.23|81.49|80.99|322
1710866700000|2024-03-19 16:45:00|81.69|81.19|81.55|81.05|81.7|81.2|81.41|80.91|413
1710867000000|2024-03-19 16:50:00|81.56|81.06|81.71|81.21|81.84|81.34|81.53|81.03|359
1710867300000|2024-03-19 16:55:00|81.72|81.22|81.69|81.19|81.83|81.33|81.57|81.07|268
1710867600000|2024-03-19 17:00:00|81.7|81.2|81.86|81.36|81.86|81.36|81.45|80.95|385
1710867900000|2024-03-19 17:05:00|81.87|81.37|81.94|81.44|81.99|81.49|81.77|81.27|441
1710868200000|2024-03-19 17:10:00|81.92|81.42|82.12|81.62|82.13|81.63|81.9|81.4|296
1710868500000|2024-03-19 17:15:00|82.11|81.61|81.99|81.49|82.12|81.62|81.82|81.32|313
1710868800000|2024-03-19 17:20:00|82|81.5|82.11|81.61|82.11|81.61|81.9|81.4|160
1710869100000|2024-03-19 17:25:00|82.1|81.6|82.53|82.03|82.65|82.15|82.1|81.6|203
1710869400000|2024-03-19 17:30:00|82.54|82.04|82.03|81.53|82.56|82.06|82.01|81.51|419
1710869700000|2024-03-19 17:35:00|82.02|81.52|81.83|81.33|82.14|81.64|81.81|81.31|350
1710870000000|2024-03-19 17:40:00|81.84|81.34|81.91|81.41|81.96|81.46|81.7|81.2|440
1710870300000|2024-03-19 17:45:00|81.92|81.42|81.92|81.42|82.12|81.62|81.87|81.37|326
1710870600000|2024-03-19 17:50:00|81.93|81.43|81.76|81.26|81.94|81.44|81.66|81.16|305
1710870900000|2024-03-19 17:55:00|81.77|81.27|81.92|81.42|81.94|81.44|81.68|81.18|208
1710871200000|2024-03-19 18:00:00|81.91|81.41|81.68|81.18|81.91|81.41|81.61|81.11|325
1710871500000|2024-03-19 18:05:00|81.67|81.17|81.22|80.72|81.7|81.2|81.12|80.62|372
1710871800000|2024-03-19 18:10:00|81.21|80.71|81.04|80.54|81.23|80.73|80.91|80.41|482
1710872100000|2024-03-19 18:15:00|81.03|80.53|81.49|80.99|81.51|81.01|81.03|80.53|260
1710872400000|2024-03-19 18:20:00|81.48|80.98|81.41|80.91|81.66|81.16|81.33|80.83|297
1710872700000|2024-03-19 18:25:00|81.39|80.89|81.52|81.02|81.54|81.04|81.39|80.89|144
1710873000000|2024-03-19 18:30:00|81.51|81.01|81.63|81.13|81.73|81.23|81.48|80.98|172
1710873300000|2024-03-19 18:35:00|81.64|81.14|81.61|81.11|81.74|81.24|81.52|81.02|210
1710873600000|2024-03-19 18:40:00|81.63|81.13|81.7|81.2|81.76|81.26|81.47|80.97|249
1710873900000|2024-03-19 18:45:00|81.69|81.19|81.43|80.93|81.73|81.23|81.39|80.89|239
1710874200000|2024-03-19 18:50:00|81.42|80.92|81.26|80.76|81.42|80.92|81.22|80.72|213
1710874500000|2024-03-19 18:55:00|81.25|80.75|81.38|80.88|81.46|80.96|81.22|80.72|276
1710874800000|2024-03-19 19:00:00|81.37|80.87|81.04|80.54|81.39|80.89|81.02|80.52|296
1710875100000|2024-03-19 19:05:00|81.05|80.55|81.42|80.92|81.42|80.92|81.01|80.51|277
1710875400000|2024-03-19 19:10:00|81.41|80.91|81.48|80.98|81.55|81.05|81.41|80.91|199
1710875700000|2024-03-19 19:15:00|81.49|80.99|81.73|81.23|81.73|81.23|81.36|80.86|162
1710876000000|2024-03-19 19:20:00|81.74|81.24|81.93|81.43|81.93|81.43|81.69|81.19|252
1710876300000|2024-03-19 19:25:00|81.94|81.44|81.69|81.19|82.02|81.52|81.62|81.12|319
1710876600000|2024-03-19 19:30:00|81.7|81.2|81.55|81.05|81.72|81.22|81.47|80.97|288
1710876900000|2024-03-19 19:35:00|81.54|81.04|81.72|81.22|81.73|81.23|81.53|81.03|283
1710877200000|2024-03-19 19:40:00|81.73|81.23|81.51|81.01|81.82|81.32|81.46|80.96|275
1710877500000|2024-03-19 19:45:00|81.5|81|81.54|81.04|81.7|81.2|81.45|80.95|314
1710877800000|2024-03-19 19:50:00|81.55|81.05|81.45|80.95|81.56|81.06|81.38|80.88|300
1710878100000|2024-03-19 19:55:00|81.46|80.96|81.7|81.2|81.75|81.25|81.46|80.96|232
1710878400000|2024-03-19 20:00:00|81.72|81.22|81.18|80.68|81.86|81.36|81.17|80.67|331
1710878700000|2024-03-19 20:05:00|81.19|80.69|80.94|80.44|81.22|80.72|80.8|80.3|503
1710879000000|2024-03-19 20:10:00|80.93|80.43|81.02|80.52|81.1|80.6|80.77|80.27|503
1710879300000|2024-03-19 20:15:00|81.03|80.53|80.64|80.14|81.07|80.57|80.59|80.09|467
1710879600000|2024-03-19 20:20:00|80.63|80.13|80.31|79.81|80.69|80.19|80.23|79.73|499
1710879900000|2024-03-19 20:25:00|80.3|79.8|80.36|79.86|80.38|79.88|80.08|79.58|474
1710880200000|2024-03-19 20:30:00|80.37|79.87|81|80.5|81.07|80.57|80.36|79.86|279
1710880500000|2024-03-19 20:35:00|81.01|80.51|80.91|80.41|81.14|80.64|80.8|80.3|285
1710880800000|2024-03-19 20:40:00|80.9|80.4|80.43|79.93|80.9|80.4|80.3|79.8|420
1710881100000|2024-03-19 20:45:00|80.42|79.92|80.81|80.31|80.9|80.4|80.21|79.71|439
1710881400000|2024-03-19 20:50:00|80.82|80.32|80.46|79.96|80.94|80.44|80.43|79.93|365
1710881700000|2024-03-19 20:55:00|80.47|79.97|80.37|79.87|80.58|80.08|80.21|79.71|425
1710882000000|2024-03-19 21:00:00|80.38|79.88|80.22|79.72|80.61|80.11|80.21|79.71|408
1710882300000|2024-03-19 21:05:00|80.23|79.73|79.81|79.31|80.26|79.76|79.69|79.19|411
1710882600000|2024-03-19 21:10:00|79.79|79.29|79.98|79.48|80.06|79.56|79.76|79.26|490
1710882900000|2024-03-19 21:15:00|79.97|79.47|80.26|79.76|80.35|79.85|79.81|79.31|473
1710883200000|2024-03-19 21:20:00|80.27|79.77|79.77|79.27|80.27|79.77|79.61|79.11|382
1710883500000|2024-03-19 21:25:00|79.75|79.25|79.9|79.4|79.98|79.48|79.61|79.11|301
1710883800000|2024-03-19 21:30:00|79.91|79.41|79.9|79.4|80.02|79.52|79.64|79.14|212
1710884100000|2024-03-19 21:35:00|79.91|79.41|80.07|79.57|80.08|79.58|79.91|79.41|85
1710884400000|2024-03-19 21:40:00|80.06|79.56|80.09|79.59|80.11|79.61|80.05|79.55|94
1710884700000|2024-03-19 21:45:00|80.1|79.6|80.37|79.87|80.37|79.87|80.1|79.6|125
1710885000000|2024-03-19 21:50:00|80.36|79.86|80.42|79.92|80.42|79.92|80.35|79.85|114
1710885300000|2024-03-19 21:55:00|80.43|79.93|80.32|79.82|80.43|79.93|80.06|79.56|239
1710885600000|2024-03-19 22:00:00|80.31|79.81|80.32|79.82|80.55|80.05|80.24|79.74|306
1710885900000|2024-03-19 22:05:00|80.31|79.81|80.07|79.57|80.49|79.99|80.04|79.54|511
1710886200000|2024-03-19 22:10:00|80.06|79.56|79.61|79.11|80.09|79.59|79.6|79.1|417
1710886500000|2024-03-19 22:15:00|79.62|79.12|79.13|78.63|79.79|79.29|79.06|78.56|572
1710886800000|2024-03-19 22:20:00|79.11|78.61|78.62|78.12|79.13|78.63|78.58|78.08|498
1710887100000|2024-03-19 22:25:00|78.63|78.13|78.41|77.91|78.89|78.39|78.4|77.9|471
1710887400000|2024-03-19 22:30:00|78.4|77.9|79.06|78.56|79.22|78.72|78.34|77.84|620
1710887700000|2024-03-19 22:35:00|79.08|78.58|78.57|78.07|79.17|78.67|78.39|77.89|647
1710888000000|2024-03-19 22:40:00|78.58|78.08|78.29|77.79|78.74|78.24|78.28|77.78|562
1710888300000|2024-03-19 22:45:00|78.3|77.8|78.51|78.01|78.58|78.08|78.28|77.78|549
1710888600000|2024-03-19 22:50:00|78.52|78.02|78.3|77.8|78.57|78.07|78.24|77.74|505
1710888900000|2024-03-19 22:55:00|78.33|77.83|78.74|78.24|78.74|78.24|78.15|77.65|430
1710889200000|2024-03-19 23:00:00|78.76|78.26|78.21|77.71|78.94|78.44|78.15|77.65|611
1710889500000|2024-03-19 23:05:00|78.18|77.68|78.1|77.6|78.31|77.81|77.78|77.28|541
1710889800000|2024-03-19 23:10:00|78.08|77.58|77.8|77.3|78.24|77.74|77.65|77.15|524
1710890100000|2024-03-19 23:15:00|77.77|77.27|77.91|77.41|78.11|77.61|77.64|77.14|607
1710890400000|2024-03-19 23:20:00|77.88|77.38|77.68|77.18|77.93|77.43|77.5|77|604
1710890700000|2024-03-19 23:25:00|77.7|77.2|77.79|77.29|78.04|77.54|77.4|76.9|552
1710891000000|2024-03-19 23:30:00|77.8|77.3|78.37|77.87|78.48|77.98|77.72|77.22|620
1710891300000|2024-03-19 23:35:00|78.4|77.9|78.67|78.17|78.71|78.21|78.31|77.81|552
1710891600000|2024-03-19 23:40:00|78.68|78.18|78.89|78.39|79.21|78.71|78.65|78.15|514
1710891900000|2024-03-19 23:45:00|78.87|78.37|79.06|78.56|79.2|78.7|78.79|78.29|253
1710892200000|2024-03-19 23:50:00|79.05|78.55|78.9|78.4|79.26|78.76|78.85|78.35|467
1710892500000|2024-03-19 23:55:00|78.93|78.43|78.71|78.21|78.96|78.46|78.66|78.16|573
1710892800000|2024-03-20 00:00:00|78.66|78.16|78.69|78.19|79.27|78.77|78.61|78.11|556
1710893100000|2024-03-20 00:05:00|78.68|78.18|79.07|78.57|79.15|78.65|78.65|78.15|509
1710893400000|2024-03-20 00:10:00|79.06|78.56|79.08|78.58|79.36|78.86|78.86|78.36|529
1710893700000|2024-03-20 00:15:00|79.1|78.6|79.59|79.09|79.62|79.12|78.73|78.23|668
1710894000000|2024-03-20 00:20:00|79.57|79.07|79.75|79.25|79.75|79.25|79.4|78.9|649
1710894300000|2024-03-20 00:25:00|79.7|79.2|79.73|79.23|79.98|79.48|79.66|79.16|652
1710894600000|2024-03-20 00:30:00|79.77|79.27|79.63|79.13|79.92|79.42|79.21|78.71|675
1710894900000|2024-03-20 00:35:00|79.61|79.11|79.89|79.39|80.19|79.69|79.57|79.07|604
1710895200000|2024-03-20 00:40:00|79.86|79.36|79.97|79.47|80.07|79.57|79.68|79.18|578
1710895500000|2024-03-20 00:45:00|79.96|79.46|79.74|79.24|80.09|79.59|79.62|79.12|631
1710895800000|2024-03-20 00:50:00|79.77|79.27|80.13|79.63|80.14|79.64|79.68|79.18|226
1710896100000|2024-03-20 00:55:00|80.14|79.64|80.33|79.83|80.41|79.91|80.02|79.52|447
1710896400000|2024-03-20 01:00:00|80.32|79.82|79.94|79.44|80.33|79.83|79.92|79.42|643
1710896700000|2024-03-20 01:05:00|79.95|79.45|79.86|79.36|79.97|79.47|79.73|79.23|636
1710897000000|2024-03-20 01:10:00|79.85|79.35|79.82|79.32|79.96|79.46|79.45|78.95|564
1710897300000|2024-03-20 01:15:00|79.83|79.33|79.3|78.8|79.92|79.42|79.24|78.74|688
1710897600000|2024-03-20 01:20:00|79.31|78.81|78.82|78.32|79.34|78.84|78.79|78.29|684
1710897900000|2024-03-20 01:25:00|78.81|78.31|79.58|79.08|79.63|79.13|78.63|78.13|558
1710898200000|2024-03-20 01:30:00|79.57|79.07|79.1|78.6|79.61|79.11|79.06|78.56|699
1710898500000|2024-03-20 01:35:00|79.09|78.59|79.19|78.69|79.37|78.87|78.95|78.45|618
1710898800000|2024-03-20 01:40:00|79.21|78.71|78.93|78.43|79.22|78.72|78.69|78.19|651
1710899100000|2024-03-20 01:45:00|78.9|78.4|79.42|78.92|79.53|79.03|78.87|78.37|487
1710899400000|2024-03-20 01:50:00|79.46|78.96|79.5|79|79.75|79.25|79.38|78.88|505
1710899700000|2024-03-20 01:55:00|79.49|78.99|79.32|78.82|79.71|79.21|79.1|78.6|553
1710900000000|2024-03-20 02:00:00|79.31|78.81|79.69|79.19|79.77|79.27|79.08|78.58|620
1710900300000|2024-03-20 02:05:00|79.71|79.21|79.75|79.25|79.81|79.31|79.47|78.97|486
1710900600000|2024-03-20 02:10:00|79.74|79.24|79.82|79.32|79.98|79.48|79.67|79.17|434
1710900900000|2024-03-20 02:15:00|79.81|79.31|80.1|79.6|80.19|79.69|79.7|79.2|352
1710901200000|2024-03-20 02:20:00|80.05|79.55|80.03|79.53|80.12|79.62|79.76|79.26|371
1710901500000|2024-03-20 02:25:00|80.05|79.55|80.27|79.77|80.3|79.8|79.92|79.42|244
1710901800000|2024-03-20 02:30:00|80.23|79.73|80.09|79.59|80.27|79.77|79.84|79.34|525
1710902100000|2024-03-20 02:35:00|80.07|79.57|80.24|79.74|80.24|79.74|79.97|79.47|350
1710902400000|2024-03-20 02:40:00|80.23|79.73|80.18|79.68|80.25|79.75|79.98|79.48|306
1710902700000|2024-03-20 02:45:00|80.17|79.67|80.24|79.74|80.28|79.78|80.08|79.58|243
1710903000000|2024-03-20 02:50:00|80.23|79.73|80.16|79.66|80.25|79.75|80.03|79.53|216
1710903300000|2024-03-20 02:55:00|80.17|79.67|80.28|79.78|80.28|79.78|80.04|79.54|206
1710903600000|2024-03-20 03:00:00|80.26|79.76|80.46|79.96|80.6|80.1|80.24|79.74|170
1710903900000|2024-03-20 03:05:00|80.48|79.98|80.38|79.88|80.59|80.09|80.22|79.72|285
1710904200000|2024-03-20 03:10:00|80.37|79.87|80.49|79.99|80.5|80|80.22|79.72|189
1710904500000|2024-03-20 03:15:00|80.47|79.97|80.68|80.18|80.73|80.23|80.3|79.8|176
1710904800000|2024-03-20 03:20:00|80.69|80.19|80.84|80.34|80.89|80.39|80.68|80.18|281
1710905100000|2024-03-20 03:25:00|80.83|80.33|80.94|80.44|80.96|80.46|80.83|80.33|123
1710905400000|2024-03-20 03:30:00|80.96|80.46|80.83|80.33|80.96|80.46|80.69|80.19|158
1710905700000|2024-03-20 03:35:00|80.82|80.32|80.75|80.25|80.83|80.33|80.69|80.19|142
1710906000000|2024-03-20 03:40:00|80.76|80.26|80.29|79.79|80.77|80.27|80.27|79.77|144
1710906300000|2024-03-20 03:45:00|80.3|79.8|79.98|79.48|80.46|79.96|79.84|79.34|565
1710906600000|2024-03-20 03:50:00|80.02|79.52|79.76|79.26|80.15|79.65|79.72|79.22|478
1710906900000|2024-03-20 03:55:00|79.74|79.24|79.16|78.66|79.76|79.26|78.93|78.43|597
1710907200000|2024-03-20 04:00:00|79.19|78.69|79.74|79.24|79.93|79.43|79.08|78.58|513
1710907500000|2024-03-20 04:05:00|79.75|79.25|79.95|79.45|79.96|79.46|79.17|78.67|604
1710907800000|2024-03-20 04:10:00|79.94|79.44|80.07|79.57|80.19|79.69|79.73|79.23|472
1710908100000|2024-03-20 04:15:00|80.1|79.6|80.06|79.56|80.18|79.68|79.86|79.36|529
1710908400000|2024-03-20 04:20:00|80.04|79.54|79.41|78.91|80.07|79.57|79.36|78.86|584
1710908700000|2024-03-20 04:25:00|79.42|78.92|79.29|78.79|79.71|79.21|79.23|78.73|506
1710909000000|2024-03-20 04:30:00|79.26|78.76|78.6|78.1|79.31|78.81|78.51|78.01|545
1710909300000|2024-03-20 04:35:00|78.63|78.13|78.65|78.15|78.78|78.28|78.23|77.73|701
1710909600000|2024-03-20 04:40:00|78.64|78.14|78.7|78.2|79.07|78.57|78.53|78.03|618
1710909900000|2024-03-20 04:45:00|78.68|78.18|79.16|78.66|79.22|78.72|78.61|78.11|618
1710910200000|2024-03-20 04:50:00|79.15|78.65|79.19|78.69|79.36|78.86|78.79|78.29|572
1710910500000|2024-03-20 04:55:00|79.18|78.68|79.18|78.68|79.47|78.97|79.16|78.66|465
1710910800000|2024-03-20 05:00:00|79.19|78.69|79|78.5|79.5|79|78.92|78.42|483
1710911100000|2024-03-20 05:05:00|78.99|78.49|78.6|78.1|79.01|78.51|78.5|78|541
1710911400000|2024-03-20 05:10:00|78.59|78.09|78.48|77.98|78.85|78.35|78.26|77.76|655
1710911700000|2024-03-20 05:15:00|78.49|77.99|78.47|77.97|78.61|78.11|78.08|77.58|593
1710912000000|2024-03-20 05:20:00|78.48|77.98|77.7|77.2|78.65|78.15|77.53|77.03|546
1710912300000|2024-03-20 05:25:00|77.69|77.19|77.83|77.33|77.87|77.37|77.26|76.76|651
1710912600000|2024-03-20 05:30:00|77.84|77.34|78.18|77.68|78.2|77.7|77.43|76.93|621
1710912900000|2024-03-20 05:35:00|78.17|77.67|78.48|77.98|78.54|78.04|77.9|77.4|545
1710913200000|2024-03-20 05:40:00|78.49|77.99|78.6|78.1|78.61|78.11|78.22|77.72|428
1710913500000|2024-03-20 05:45:00|78.62|78.12|78.38|77.88|78.64|78.14|77.96|77.46|459
1710913800000|2024-03-20 05:50:00|78.37|77.87|78.32|77.82|78.41|77.91|78.12|77.62|465
1710914100000|2024-03-20 05:55:00|78.31|77.81|78.51|78.01|78.79|78.29|78.31|77.81|451
1710914400000|2024-03-20 06:00:00|78.5|78|78.87|78.37|78.95|78.45|78.45|77.95|409
1710914700000|2024-03-20 06:05:00|78.86|78.36|79.06|78.56|79.06|78.56|78.69|78.19|453
1710915000000|2024-03-20 06:10:00|79.07|78.57|79.19|78.69|79.27|78.77|78.98|78.48|259
1710915300000|2024-03-20 06:15:00|79.21|78.71|79.21|78.71|79.32|78.82|79|78.5|392
1710915600000|2024-03-20 06:20:00|79.2|78.7|79.42|78.92|79.5|79|79.19|78.69|441
1710915900000|2024-03-20 06:25:00|79.43|78.93|79.55|79.05|79.59|79.09|79.41|78.91|238
1710916200000|2024-03-20 06:30:00|79.56|79.06|79.41|78.91|79.64|79.14|79.37|78.87|342
1710916500000|2024-03-20 06:35:00|79.42|78.92|79.58|79.08|79.61|79.11|79.28|78.78|364
1710916800000|2024-03-20 06:40:00|79.57|79.07|79.68|79.18|79.79|79.29|79.57|79.07|303
1710917100000|2024-03-20 06:45:00|79.67|79.17|79.77|79.27|79.83|79.33|79.6|79.1|258
1710917400000|2024-03-20 06:50:00|79.78|79.28|79.62|79.12|79.85|79.35|79.62|79.12|285
1710917700000|2024-03-20 06:55:00|79.63|79.13|79.78|79.28|79.78|79.28|79.53|79.03|264
1710918000000|2024-03-20 07:00:00|79.79|79.29|80.02|79.52|80.02|79.52|79.68|79.18|230
1710918300000|2024-03-20 07:05:00|80.03|79.53|80.09|79.59|80.27|79.77|80.03|79.53|381
1710918600000|2024-03-20 07:10:00|80.08|79.58|80.39|79.89|80.46|79.96|80.05|79.55|330
1710918900000|2024-03-20 07:15:00|80.4|79.9|80.7|80.2|80.72|80.22|80.28|79.78|168
1710919200000|2024-03-20 07:20:00|80.71|80.21|80.9|80.4|80.91|80.41|80.6|80.1|175
1710919500000|2024-03-20 07:25:00|80.91|80.41|81.41|80.91|81.56|81.06|80.91|80.41|358
1710919800000|2024-03-20 07:30:00|81.39|80.89|81.36|80.86|81.48|80.98|81|80.5|471
1710920100000|2024-03-20 07:35:00|81.35|80.85|81.45|80.95|81.52|81.02|81.16|80.66|398
1710920400000|2024-03-20 07:40:00|81.46|80.96|81.74|81.24|81.85|81.35|81.42|80.92|273
1710920700000|2024-03-20 07:45:00|81.73|81.23|81.42|80.92|81.85|81.35|81.31|80.81|257
1710921000000|2024-03-20 07:50:00|81.41|80.91|81.72|81.22|81.79|81.29|81.34|80.84|293
1710921300000|2024-03-20 07:55:00|81.71|81.21|81.52|81.02|81.82|81.32|81.45|80.95|425
1710921600000|2024-03-20 08:00:00|81.53|81.03|81.21|80.71|81.54|81.04|81.17|80.67|371
1710921900000|2024-03-20 08:05:00|81.22|80.72|81.49|80.99|81.56|81.06|81.18|80.68|338
1710922200000|2024-03-20 08:10:00|81.5|81|81.47|80.97|81.65|81.15|81.32|80.82|380
1710922500000|2024-03-20 08:15:00|81.46|80.96|81.51|81.01|81.57|81.07|81.27|80.77|411
1710922800000|2024-03-20 08:20:00|81.5|81|81.48|80.98|81.59|81.09|81.34|80.84|311
1710923100000|2024-03-20 08:25:00|81.47|80.97|81.53|81.03|81.59|81.09|81.35|80.85|157
1710923400000|2024-03-20 08:30:00|81.52|81.02|81.61|81.11|81.71|81.21|81.36|80.86|252
1710923700000|2024-03-20 08:35:00|81.6|81.1|81.23|80.73|81.61|81.11|81.19|80.69|426
1710924000000|2024-03-20 08:40:00|81.24|80.74|81.14|80.64|81.34|80.84|81.05|80.55|407
1710924300000|2024-03-20 08:45:00|81.15|80.65|81.59|81.09|81.69|81.19|81.07|80.57|387
1710924600000|2024-03-20 08:50:00|81.6|81.1|81.35|80.85|81.6|81.1|81.26|80.76|393
1710924900000|2024-03-20 08:55:00|81.34|80.84|81.11|80.61|81.41|80.91|81.09|80.59|296
1710925200000|2024-03-20 09:00:00|81.1|80.6|81.47|80.97|81.51|81.01|81.08|80.58|354
1710925500000|2024-03-20 09:05:00|81.46|80.96|81.46|80.96|81.68|81.18|81.35|80.85|389
1710925800000|2024-03-20 09:10:00|81.45|80.95|81.32|80.82|81.47|80.97|81.13|80.63|520
1710926100000|2024-03-20 09:15:00|81.3|80.8|81.48|80.98|81.6|81.1|81.3|80.8|434
1710926400000|2024-03-20 09:20:00|81.47|80.97|81.69|81.19|81.85|81.35|81.47|80.97|548
1710926700000|2024-03-20 09:25:00|81.71|81.21|81.57|81.07|81.72|81.22|81.48|80.98|415
1710927000000|2024-03-20 09:30:00|81.56|81.06|81.56|81.06|81.79|81.29|81.53|81.03|434
1710927300000|2024-03-20 09:35:00|81.57|81.07|81.51|81.01|81.69|81.19|81.45|80.95|460
1710927600000|2024-03-20 09:40:00|81.52|81.02|81.48|80.98|81.54|81.04|81.4|80.9|380
1710927900000|2024-03-20 09:45:00|81.5|81|81.19|80.69|81.68|81.18|81.16|80.66|457
1710928200000|2024-03-20 09:50:00|81.2|80.7|81.3|80.8|81.39|80.89|81.16|80.66|499
1710928500000|2024-03-20 09:55:00|81.31|80.81|81.42|80.92|81.44|80.94|81.23|80.73|495
1710928800000|2024-03-20 10:00:00|81.38|80.88|81.4|80.9|81.56|81.06|81.24|80.74|418
1710929100000|2024-03-20 10:05:00|81.38|80.88|81.28|80.78|81.53|81.03|81.24|80.74|402
1710929400000|2024-03-20 10:10:00|81.29|80.79|81.21|80.71|81.29|80.79|81.15|80.65|400
1710929700000|2024-03-20 10:15:00|81.2|80.7|81.14|80.64|81.34|80.84|81.09|80.59|534
1710930000000|2024-03-20 10:20:00|81.15|80.65|81.27|80.77|81.34|80.84|81.12|80.62|406
1710930300000|2024-03-20 10:25:00|81.28|80.78|81.32|80.82|81.43|80.93|81.23|80.73|325
1710930600000|2024-03-20 10:30:00|81.31|80.81|81.32|80.82|81.43|80.93|81.25|80.75|390
1710930900000|2024-03-20 10:35:00|81.31|80.81|81.23|80.73|81.43|80.93|81.14|80.64|289
1710931200000|2024-03-20 10:40:00|81.22|80.72|80.98|80.48|81.25|80.75|80.96|80.46|386
1710931500000|2024-03-20 10:45:00|80.99|80.49|81.02|80.52|81.18|80.68|80.94|80.44|398
1710931800000|2024-03-20 10:50:00|81.01|80.51|81.16|80.66|81.16|80.66|80.96|80.46|288
1710932100000|2024-03-20 10:55:00|81.15|80.65|81.11|80.61|81.16|80.66|81.01|80.51|218
1710932400000|2024-03-20 11:00:00|81.12|80.62|81.03|80.53|81.12|80.62|80.94|80.44|259
1710932700000|2024-03-20 11:05:00|81.05|80.55|81.09|80.59|81.17|80.67|81.03|80.53|250
1710933000000|2024-03-20 11:10:00|81.08|80.58|81.24|80.74|81.32|80.82|81|80.5|211
1710933300000|2024-03-20 11:15:00|81.23|80.73|81.32|80.82|81.33|80.83|81.11|80.61|324
1710933600000|2024-03-20 11:20:00|81.33|80.83|81.45|80.95|81.51|81.01|81.28|80.78|217
1710933900000|2024-03-20 11:25:00|81.44|80.94|81.66|81.16|81.71|81.21|81.44|80.94|188
1710934200000|2024-03-20 11:30:00|81.65|81.15|81.66|81.16|81.74|81.24|81.39|80.89|366
1710934500000|2024-03-20 11:35:00|81.65|81.15|81.64|81.14|81.72|81.22|81.6|81.1|327
1710934800000|2024-03-20 11:40:00|81.62|81.12|81.6|81.1|81.68|81.18|81.51|81.01|171
1710935100000|2024-03-20 11:45:00|81.61|81.11|81.3|80.8|81.64|81.14|81.18|80.68|431
1710935400000|2024-03-20 11:50:00|81.31|80.81|81.57|81.07|81.6|81.1|81.29|80.79|347
1710935700000|2024-03-20 11:55:00|81.59|81.09|81.48|80.98|81.6|81.1|81.44|80.94|416
1710936000000|2024-03-20 12:00:00|81.49|80.99|81.3|80.8|81.49|80.99|81.21|80.71|226
1710936300000|2024-03-20 12:05:00|81.33|80.83|81.7|81.2|81.8|81.3|81.33|80.83|170
1710936600000|2024-03-20 12:10:00|81.69|81.19|81.83|81.33|81.89|81.39|81.69|81.19|471
1710936900000|2024-03-20 12:15:00|81.82|81.32|81.82|81.32|81.97|81.47|81.72|81.22|365
1710937200000|2024-03-20 12:20:00|81.83|81.33|82.06|81.56|82.08|81.58|81.66|81.16|322
1710937500000|2024-03-20 12:25:00|82.05|81.55|81.81|81.31|82.16|81.66|81.79|81.29|392
1710937800000|2024-03-20 12:30:00|81.82|81.32|82.07|81.57|82.19|81.69|81.76|81.26|268
1710938100000|2024-03-20 12:35:00|82.08|81.58|81.82|81.32|82.15|81.65|81.72|81.22|438
1710938400000|2024-03-20 12:40:00|81.81|81.31|82|81.5|82.27|81.77|81.72|81.22|380
1710938700000|2024-03-20 12:45:00|82.02|81.52|81.96|81.46|82.21|81.71|81.89|81.39|451
1710939000000|2024-03-20 12:50:00|81.97|81.47|81.98|81.48|81.99|81.49|81.78|81.28|370
1710939300000|2024-03-20 12:55:00|81.99|81.49|82.28|81.78|82.43|81.93|81.98|81.48|303
1710939600000|2024-03-20 13:00:00|82.29|81.79|82.13|81.63|82.3|81.8|82|81.5|415
1710939900000|2024-03-20 13:05:00|82.14|81.64|82.21|81.71|82.46|81.96|82.08|81.58|373
1710940200000|2024-03-20 13:10:00|82.2|81.7|81.98|81.48|82.28|81.78|81.9|81.4|477
1710940500000|2024-03-20 13:15:00|81.99|81.49|81.89|81.39|82.23|81.73|81.79|81.29|431
1710940800000|2024-03-20 13:20:00|81.87|81.37|81.85|81.35|81.95|81.45|81.75|81.25|436
1710941100000|2024-03-20 13:25:00|81.84|81.34|81.74|81.24|81.96|81.46|81.73|81.23|274
1710941400000|2024-03-20 13:30:00|81.75|81.25|81.77|81.27|81.82|81.32|81.52|81.02|390
1710941700000|2024-03-20 13:35:00|81.76|81.26|81.92|81.42|82.15|81.65|81.58|81.08|410
1710942000000|2024-03-20 13:40:00|81.93|81.43|81.94|81.44|82.26|81.76|81.82|81.32|547
1710942300000|2024-03-20 13:45:00|81.93|81.43|81.75|81.25|82.12|81.62|81.7|81.2|413
1710942600000|2024-03-20 13:50:00|81.76|81.26|81.87|81.37|81.88|81.38|81.56|81.06|413
1710942900000|2024-03-20 13:55:00|81.86|81.36|81.72|81.22|81.93|81.43|81.63|81.13|436
1710943200000|2024-03-20 14:00:00|81.71|81.21|81.63|81.13|81.72|81.22|81.44|80.94|425
1710943500000|2024-03-20 14:05:00|81.64|81.14|81.65|81.15|81.78|81.28|81.55|81.05|380
1710943800000|2024-03-20 14:10:00|81.66|81.16|81.76|81.26|81.87|81.37|81.47|80.97|401
1710944100000|2024-03-20 14:15:00|81.77|81.27|81.87|81.37|81.91|81.41|81.77|81.27|218
1710944400000|2024-03-20 14:20:00|81.86|81.36|81.88|81.38|81.91|81.41|81.76|81.26|272
1710944700000|2024-03-20 14:25:00|81.87|81.37|81.88|81.38|81.97|81.47|81.82|81.32|303
1710945000000|2024-03-20 14:30:00|81.87|81.37|81.77|81.27|82.05|81.55|81.77|81.27|231
1710945300000|2024-03-20 14:35:00|81.78|81.28|81.64|81.14|81.81|81.31|81.63|81.13|336
1710945600000|2024-03-20 14:40:00|81.63|81.13|81.48|80.98|81.64|81.14|81.44|80.94|241
1710945900000|2024-03-20 14:45:00|81.47|80.97|81.58|81.08|81.69|81.19|81.4|80.9|285
1710946200000|2024-03-20 14:50:00|81.59|81.09|81.75|81.25|81.84|81.34|81.54|81.04|227
1710946500000|2024-03-20 14:55:00|81.73|81.23|81.84|81.34|81.89|81.39|81.67|81.17|240
1710946800000|2024-03-20 15:00:00|81.85|81.35|81.8|81.3|82.09|81.59|81.75|81.25|373
1710947100000|2024-03-20 15:05:00|81.81|81.31|81.86|81.36|81.92|81.42|81.74|81.24|248
1710947400000|2024-03-20 15:10:00|81.85|81.35|81.95|81.45|82.02|81.52|81.8|81.3|267
1710947700000|2024-03-20 15:15:00|81.96|81.46|81.7|81.2|82|81.5|81.36|80.86|572
1710948000000|2024-03-20 15:20:00|81.71|81.21|81.88|81.38|81.94|81.44|81.58|81.08|492
1710948300000|2024-03-20 15:25:00|81.87|81.37|81.67|81.17|81.99|81.49|81.61|81.11|352
1710948600000|2024-03-20 15:30:00|81.66|81.16|81.28|80.78|81.66|81.16|81.11|80.61|424
1710948900000|2024-03-20 15:35:00|81.29|80.79|81.55|81.05|81.55|81.05|81.27|80.77|433
1710949200000|2024-03-20 15:40:00|81.54|81.04|80.99|80.49|81.63|81.13|80.97|80.47|415
1710949500000|2024-03-20 15:45:00|80.98|80.48|81.24|80.74|81.32|80.82|80.84|80.34|505
1710949800000|2024-03-20 15:50:00|81.26|80.76|80.97|80.47|81.37|80.87|80.97|80.47|371
1710950100000|2024-03-20 15:55:00|80.98|80.48|80.98|80.48|81.18|80.68|80.86|80.36|369
1710950400000|2024-03-20 16:00:00|80.99|80.49|81.08|80.58|81.09|80.59|80.66|80.16|195
1710950700000|2024-03-20 16:05:00|81.07|80.57|81.14|80.64|81.22|80.72|80.92|80.42|228
1710951000000|2024-03-20 16:10:00|81.15|80.65|80.99|80.49|81.18|80.68|80.87|80.37|306
1710951300000|2024-03-20 16:15:00|80.97|80.47|80.93|80.43|81.09|80.59|80.83|80.33|390
1710951600000|2024-03-20 16:20:00|80.94|80.44|80.53|80.03|80.98|80.48|80.46|79.96|524
1710951900000|2024-03-20 16:25:00|80.54|80.04|79.27|78.77|80.56|80.06|79.01|78.51|731
1710952200000|2024-03-20 16:30:00|79.28|78.78|79.11|78.61|79.36|78.86|78.26|77.76|839
1710952500000|2024-03-20 16:35:00|79.1|78.6|79.82|79.32|79.87|79.37|78.78|78.28|725
1710952800000|2024-03-20 16:40:00|79.83|79.33|80.26|79.76|80.4|79.9|79.83|79.33|574
1710953100000|2024-03-20 16:45:00|80.25|79.75|80.29|79.79|80.75|80.25|80.1|79.6|632
1710953400000|2024-03-20 16:50:00|80.3|79.8|80.59|80.09|80.59|80.09|80.02|79.52|572
1710953700000|2024-03-20 16:55:00|80.58|80.08|80.56|80.06|80.86|80.36|80.41|79.91|505
1710954000000|2024-03-20 17:00:00|80.57|80.07|80.62|80.12|80.7|80.2|80.27|79.77|509
1710954300000|2024-03-20 17:05:00|80.63|80.13|80.52|80.02|80.97|80.47|80.5|80|534
1710954600000|2024-03-20 17:10:00|80.53|80.03|80.89|80.39|80.97|80.47|80.53|80.03|493
1710954900000|2024-03-20 17:15:00|80.9|80.4|81.63|81.13|81.8|81.3|80.9|80.4|676
1710955200000|2024-03-20 17:20:00|81.65|81.15|81.4|80.9|81.79|81.29|81.36|80.86|681
1710955500000|2024-03-20 17:25:00|81.39|80.89|81.28|80.78|81.61|81.11|81.23|80.73|576
1710955800000|2024-03-20 17:30:00|81.27|80.77|81.5|81|81.64|81.14|81.27|80.77|501
1710956100000|2024-03-20 17:35:00|81.52|81.02|81.56|81.06|81.61|81.11|81.31|80.81|439
1710956400000|2024-03-20 17:40:00|81.55|81.05|81.37|80.87|81.61|81.11|81.34|80.84|482
1710956700000|2024-03-20 17:45:00|81.38|80.88|80.98|80.48|81.39|80.89|80.82|80.32|497
1710957000000|2024-03-20 17:50:00|80.99|80.49|81.17|80.67|81.24|80.74|80.88|80.38|364
1710957300000|2024-03-20 17:55:00|81.16|80.66|81.31|80.81|81.36|80.86|81.16|80.66|256
1710957600000|2024-03-20 18:00:00|81.3|80.8|81.68|81.18|81.76|81.26|81.3|80.8|590
1710957900000|2024-03-20 18:05:00|81.69|81.19|81.73|81.23|82.04|81.54|81.58|81.08|556
1710958200000|2024-03-20 18:10:00|81.72|81.22|82.05|81.55|82.08|81.58|81.66|81.16|479
1710958500000|2024-03-20 18:15:00|82.04|81.54|81.46|80.96|82.04|81.54|81.44|80.94|589
1710958800000|2024-03-20 18:20:00|81.47|80.97|81.91|81.41|81.91|81.41|81.46|80.96|372
1710959100000|2024-03-20 18:25:00|81.89|81.39|82.53|82.03|82.53|82.03|81.89|81.39|277
1710959400000|2024-03-20 18:30:00|82.51|82.01|82.09|81.59|82.62|82.12|81.96|81.46|561
1710959700000|2024-03-20 18:35:00|82.1|81.6|82.53|82.03|82.54|82.04|81.89|81.39|566
1710960000000|2024-03-20 18:40:00|82.52|82.02|82.51|82.01|82.57|82.07|82.28|81.78|502
1710960300000|2024-03-20 18:45:00|82.52|82.02|82.83|82.33|82.84|82.34|82.51|82.01|445
1710960600000|2024-03-20 18:50:00|82.84|82.34|83.07|82.57|83.09|82.59|82.82|82.32|399
1710960900000|2024-03-20 18:55:00|83.08|82.58|83.3|82.8|83.38|82.88|82.98|82.48|523
1710961200000|2024-03-20 19:00:00|83.32|82.82|83.07|82.57|83.33|82.83|82.85|82.35|685
1710961500000|2024-03-20 19:05:00|83.08|82.58|83.27|82.77|83.29|82.79|82.95|82.45|454
1710961800000|2024-03-20 19:10:00|83.26|82.76|83.41|82.91|83.52|83.02|83.22|82.72|532
1710962100000|2024-03-20 19:15:00|83.42|82.92|83.21|82.71|83.54|83.04|83.11|82.61|606
1710962400000|2024-03-20 19:20:00|83.22|82.72|83.05|82.55|83.35|82.85|82.93|82.43|533
1710962700000|2024-03-20 19:25:00|83.04|82.54|83.16|82.66|83.22|82.72|82.91|82.41|304
1710963000000|2024-03-20 19:30:00|83.15|82.65|84.04|83.54|84.12|83.62|83.05|82.55|383
1710963300000|2024-03-20 19:35:00|84.06|83.56|83.36|82.86|84.13|83.63|83.31|82.81|614
1710963600000|2024-03-20 19:40:00|83.38|82.88|83.84|83.34|83.84|83.34|83.26|82.76|430
1710963900000|2024-03-20 19:45:00|83.83|83.33|84.58|84.08|84.58|84.08|83.66|83.16|425
1710964200000|2024-03-20 19:50:00|84.57|84.07|84.01|83.51|84.75|84.25|84|83.5|586
1710964500000|2024-03-20 19:55:00|84.04|83.54|84.11|83.61|84.23|83.73|83.88|83.38|530
1710964800000|2024-03-20 20:00:00|84.1|83.6|84.15|83.65|84.15|83.65|83.8|83.3|325
1710965100000|2024-03-20 20:05:00|84.14|83.64|84.52|84.02|84.52|84.02|84.1|83.6|451
1710965400000|2024-03-20 20:10:00|84.51|84.01|84.04|83.54|84.53|84.03|84.03|83.53|391
1710965700000|2024-03-20 20:15:00|84.05|83.55|84.22|83.72|84.31|83.81|84.03|83.53|397
1710966000000|2024-03-20 20:20:00|84.24|83.74|84.6|84.1|84.61|84.11|84.16|83.66|337
1710966300000|2024-03-20 20:25:00|84.59|84.09|84.64|84.14|84.74|84.24|84.4|83.9|407
1710966600000|2024-03-20 20:30:00|84.65|84.15|84.81|84.31|85.03|84.53|84.58|84.08|466
1710966900000|2024-03-20 20:35:00|84.79|84.29|85.06|84.56|85.43|84.93|84.71|84.21|576
1710967200000|2024-03-20 20:40:00|85.08|84.58|84.96|84.46|85.12|84.62|84.65|84.15|426
1710967500000|2024-03-20 20:45:00|84.97|84.47|85.02|84.52|85.02|84.52|84.69|84.19|229
1710967800000|2024-03-20 20:50:00|85|84.5|84.76|84.26|85.14|84.64|84.62|84.12|267
1710968100000|2024-03-20 20:55:00|84.75|84.25|84.99|84.49|85.32|84.82|84.75|84.25|327
1710968400000|2024-03-20 21:00:00|84.97|84.47|84.93|84.43|85.25|84.75|84.81|84.31|397
1710968700000|2024-03-20 21:05:00|84.92|84.42|84.81|84.31|84.94|84.44|84.67|84.17|351
1710969000000|2024-03-20 21:10:00|84.8|84.3|85.19|84.69|85.2|84.7|84.76|84.26|269
1710969300000|2024-03-20 21:15:00|85.2|84.7|85.04|84.54|85.23|84.73|84.95|84.45|345
1710969600000|2024-03-20 21:20:00|85.05|84.55|85.09|84.59|85.1|84.6|84.93|84.43|266
1710969900000|2024-03-20 21:25:00|85.08|84.58|85.25|84.75|85.45|84.95|85.06|84.56|307
1710970200000|2024-03-20 21:30:00|85.27|84.77|84.95|84.45|85.29|84.79|84.85|84.35|309
1710970500000|2024-03-20 21:35:00|84.94|84.44|85.05|84.55|85.08|84.58|84.91|84.41|176
1710970800000|2024-03-20 21:40:00|85.04|84.54|84.97|84.47|85.05|84.55|84.95|84.45|108
1710971100000|2024-03-20 21:45:00|84.98|84.48|84.8|84.3|85.06|84.56|84.76|84.26|207
1710971400000|2024-03-20 21:50:00|84.79|84.29|85|84.5|85|84.5|84.79|84.29|119
1710971700000|2024-03-20 21:55:00|85.01|84.51|85.01|84.51|85.03|84.53|84.89|84.39|148
1710972000000|2024-03-20 22:00:00|85.02|84.52|85.42|84.92|85.46|84.96|85.02|84.52|278
1710972300000|2024-03-20 22:05:00|85.43|84.93|85.31|84.81|85.51|85.01|85.27|84.77|335
1710972600000|2024-03-20 22:10:00|85.33|84.83|85.4|84.9|85.43|84.93|85.18|84.68|341
1710972900000|2024-03-20 22:15:00|85.41|84.91|85.23|84.73|85.56|85.06|85.12|84.62|304
1710973200000|2024-03-20 22:20:00|85.25|84.75|85.19|84.69|85.26|84.76|85.04|84.54|344
1710973500000|2024-03-20 22:25:00|85.2|84.7|85.19|84.69|85.27|84.77|85.13|84.63|328
1710973800000|2024-03-20 22:30:00|85.2|84.7|85|84.5|85.27|84.77|84.98|84.48|171
1710974100000|2024-03-20 22:35:00|85.01|84.51|85.02|84.52|85.2|84.7|84.9|84.4|292
1710974400000|2024-03-20 22:40:00|85.03|84.53|84.92|84.42|85.11|84.61|84.86|84.36|149
1710974700000|2024-03-20 22:45:00|84.93|84.43|84.77|84.27|84.95|84.45|84.7|84.2|129
1710975000000|2024-03-20 22:50:00|84.75|84.25|84.77|84.27|84.84|84.34|84.59|84.09|170
1710975300000|2024-03-20 22:55:00|84.78|84.28|85.02|84.52|85.09|84.59|84.77|84.27|134
1710975600000|2024-03-20 23:00:00|85.03|84.53|84.77|84.27|85.03|84.53|84.61|84.11|325
1710975900000|2024-03-20 23:05:00|84.78|84.28|85.16|84.66|85.21|84.71|84.75|84.25|220
1710976200000|2024-03-20 23:10:00|85.17|84.67|85.27|84.77|85.36|84.86|85.1|84.6|157
1710976500000|2024-03-20 23:15:00|85.28|84.78|85.12|84.62|85.37|84.87|85.11|84.61|216
1710976800000|2024-03-20 23:20:00|85.11|84.61|85.06|84.56|85.11|84.61|84.88|84.38|198
1710977100000|2024-03-20 23:25:00|85.07|84.57|85.16|84.66|85.26|84.76|85.07|84.57|183
1710977400000|2024-03-20 23:30:00|85.17|84.67|85.18|84.68|85.31|84.81|85.11|84.61|238
1710977700000|2024-03-20 23:35:00|85.2|84.7|85.15|84.65|85.22|84.72|85.12|84.62|174
1710978000000|2024-03-20 23:40:00|85.16|84.66|85.03|84.53|85.24|84.74|84.98|84.48|188
1710978300000|2024-03-20 23:45:00|85.04|84.54|85.09|84.59|85.12|84.62|84.93|84.43|155
1710978600000|2024-03-20 23:50:00|85.1|84.6|84.98|84.48|85.18|84.68|84.9|84.4|332
1710978900000|2024-03-20 23:55:00|84.99|84.49|84.9|84.4|85.08|84.58|84.9|84.4|184
1710979200000|2024-03-21 00:00:00|84.91|84.41|84.69|84.19|84.92|84.42|84.58|84.08|287
1710979500000|2024-03-21 00:05:00|84.7|84.2|84.82|84.32|84.83|84.33|84.54|84.04|270
1710979800000|2024-03-21 00:10:00|84.81|84.31|84.59|84.09|84.81|84.31|84.55|84.05|299
1710980100000|2024-03-21 00:15:00|84.6|84.1|84.77|84.27|84.82|84.32|84.59|84.09|228
1710980400000|2024-03-21 00:20:00|84.78|84.28|84.61|84.11|84.86|84.36|84.51|84.01|296
1710980700000|2024-03-21 00:25:00|84.62|84.12|84.62|84.12|84.62|84.12|84.36|83.86|282
1710981000000|2024-03-21 00:30:00|84.63|84.13|84.5|84|84.76|84.26|84.4|83.9|290
1710981300000|2024-03-21 00:35:00|84.51|84.01|84.74|84.24|84.84|84.34|84.46|83.96|332
1710981600000|2024-03-21 00:40:00|84.76|84.26|85.21|84.71|85.23|84.73|84.75|84.25|243
1710981900000|2024-03-21 00:45:00|85.2|84.7|85.16|84.66|85.23|84.73|84.83|84.33|360
1710982200000|2024-03-21 00:50:00|85.15|84.65|84.95|84.45|85.27|84.77|84.93|84.43|303
1710982500000|2024-03-21 00:55:00|84.94|84.44|85.15|84.65|85.19|84.69|84.91|84.41|220
1710982800000|2024-03-21 01:00:00|85.14|84.64|85.05|84.55|85.26|84.76|84.97|84.47|300
1710983100000|2024-03-21 01:05:00|85.04|84.54|85.08|84.58|85.18|84.68|84.95|84.45|336
1710983400000|2024-03-21 01:10:00|85.09|84.59|85.11|84.61|85.2|84.7|85.05|84.55|212
1710983700000|2024-03-21 01:15:00|85.1|84.6|85.2|84.7|85.28|84.78|85.06|84.56|230
1710984000000|2024-03-21 01:20:00|85.21|84.71|85.24|84.74|85.25|84.75|85.03|84.53|324
1710984300000|2024-03-21 01:25:00|85.23|84.73|85.14|84.64|85.27|84.77|85.12|84.62|215
1710984600000|2024-03-21 01:30:00|85.13|84.63|84.98|84.48|85.13|84.63|84.97|84.47|267
1710984900000|2024-03-21 01:35:00|84.99|84.49|84.91|84.41|85|84.5|84.81|84.31|183
1710985200000|2024-03-21 01:40:00|84.9|84.4|85|84.5|85.02|84.52|84.74|84.24|113
1710985500000|2024-03-21 01:45:00|84.99|84.49|85.09|84.59|85.29|84.79|84.98|84.48|148
1710985800000|2024-03-21 01:50:00|85.08|84.58|84.94|84.44|85.08|84.58|84.87|84.37|177
1710986100000|2024-03-21 01:55:00|84.95|84.45|85.03|84.53|85.09|84.59|84.9|84.4|157
1710986400000|2024-03-21 02:00:00|85.05|84.55|85.09|84.59|85.21|84.71|84.96|84.46|185
1710986700000|2024-03-21 02:05:00|85.1|84.6|85.1|84.6|85.2|84.7|85|84.5|235
1710987000000|2024-03-21 02:10:00|85.11|84.61|85.09|84.59|85.19|84.69|85.07|84.57|156
1710987300000|2024-03-21 02:15:00|85.08|84.58|85.46|84.96|85.5|85|85.08|84.58|154
1710987600000|2024-03-21 02:20:00|85.45|84.95|85.4|84.9|85.56|85.06|85.29|84.79|201
1710987900000|2024-03-21 02:25:00|85.39|84.89|85.63|85.13|85.67|85.17|85.37|84.87|83
1710988200000|2024-03-21 02:30:00|85.64|85.14|85.61|85.11|85.7|85.2|85.56|85.06|182
1710988500000|2024-03-21 02:35:00|85.62|85.12|85.73|85.23|85.75|85.25|85.61|85.11|139
1710988800000|2024-03-21 02:40:00|85.75|85.25|86.05|85.55|86.05|85.55|85.71|85.21|88
1710989100000|2024-03-21 02:45:00|86.04|85.54|85.77|85.27|86.12|85.62|85.77|85.27|231
1710989400000|2024-03-21 02:50:00|85.78|85.28|85.73|85.23|86|85.5|85.73|85.23|195
1710989700000|2024-03-21 02:55:00|85.72|85.22|85.87|85.37|85.9|85.4|85.64|85.14|152
1710990000000|2024-03-21 03:00:00|85.88|85.38|85.82|85.32|86|85.5|85.82|85.32|124
1710990300000|2024-03-21 03:05:00|85.83|85.33|86.14|85.64|86.15|85.65|85.83|85.33|113
1710990600000|2024-03-21 03:10:00|86.13|85.63|86.22|85.72|86.27|85.77|86.13|85.63|104
1710990900000|2024-03-21 03:15:00|86.19|85.69|86.37|85.87|86.38|85.88|86.05|85.55|210
1710991200000|2024-03-21 03:20:00|86.36|85.86|86.33|85.83|86.43|85.93|86.28|85.78|141
1710991500000|2024-03-21 03:25:00|86.32|85.82|86.1|85.6|86.38|85.88|86.07|85.57|181
1710991800000|2024-03-21 03:30:00|86.11|85.61|86.3|85.8|86.3|85.8|86.08|85.58|218
1710992100000|2024-03-21 03:35:00|86.29|85.79|86.39|85.89|86.41|85.91|86.28|85.78|80
1710992400000|2024-03-21 03:40:00|86.37|85.87|86.14|85.64|86.37|85.87|86.14|85.64|141
1710992700000|2024-03-21 03:45:00|86.12|85.62|85.85|85.35|86.13|85.63|85.48|84.98|418
1710993000000|2024-03-21 03:50:00|85.86|85.36|85.31|84.81|85.94|85.44|85.16|84.66|448
1710993300000|2024-03-21 03:55:00|85.33|84.83|85.72|85.22|86.3|85.8|85.23|84.73|436
1710993600000|2024-03-21 04:00:00|85.71|85.21|85.55|85.05|85.81|85.31|85.36|84.86|398
1710993900000|2024-03-21 04:05:00|85.54|85.04|85.78|85.28|85.85|85.35|85.3|84.8|456
1710994200000|2024-03-21 04:10:00|85.77|85.27|85.52|85.02|85.85|85.35|85.44|84.94|447
1710994500000|2024-03-21 04:15:00|85.53|85.03|85.73|85.23|85.91|85.41|85.52|85.02|429
1710994800000|2024-03-21 04:20:00|85.72|85.22|85.68|85.18|85.81|85.31|85.56|85.06|390
1710995100000|2024-03-21 04:25:00|85.67|85.17|85.57|85.07|85.79|85.29|85.46|84.96|318
1710995400000|2024-03-21 04:30:00|85.56|85.06|85.8|85.3|85.82|85.32|85.56|85.06|348
1710995700000|2024-03-21 04:35:00|85.79|85.29|85.26|84.76|85.82|85.32|85.26|84.76|422
1710996000000|2024-03-21 04:40:00|85.25|84.75|85.26|84.76|85.46|84.96|85.19|84.69|400
1710996300000|2024-03-21 04:45:00|85.27|84.77|85.45|84.95|85.62|85.12|85.12|84.62|372
1710996600000|2024-03-21 04:50:00|85.44|84.94|85.54|85.04|85.56|85.06|85.34|84.84|292
1710996900000|2024-03-21 04:55:00|85.55|85.05|85.39|84.89|85.66|85.16|85.23|84.73|254
1710997200000|2024-03-21 05:00:00|85.37|84.87|85.22|84.72|85.38|84.88|85.06|84.56|325
1710997500000|2024-03-21 05:05:00|85.23|84.73|84.76|84.26|85.28|84.78|84.76|84.26|324
1710997800000|2024-03-21 05:10:00|84.77|84.27|84.79|84.29|84.8|84.3|84.38|83.88|390
1710998100000|2024-03-21 05:15:00|84.77|84.27|84.21|83.71|84.82|84.32|84.21|83.71|324
1710998400000|2024-03-21 05:20:00|84.2|83.7|84.12|83.62|84.29|83.79|83.84|83.34|464
1710998700000|2024-03-21 05:25:00|84.1|83.6|84.3|83.8|84.34|83.84|83.85|83.35|361
1710999000000|2024-03-21 05:30:00|84.29|83.79|84.39|83.89|84.39|83.89|84.29|83.79|166
1710999300000|2024-03-21 05:35:00|84.38|83.88|84.2|83.7|84.38|83.88|84.14|83.64|242
1710999600000|2024-03-21 05:40:00|84.19|83.69|84.33|83.83|84.35|83.85|84.01|83.51|313
1710999900000|2024-03-21 05:45:00|84.34|83.84|84.55|84.05|84.59|84.09|84.33|83.83|300
1711000200000|2024-03-21 05:50:00|84.56|84.06|84.58|84.08|84.6|84.1|84.34|83.84|327
1711000500000|2024-03-21 05:55:00|84.6|84.1|84.93|84.43|84.99|84.49|84.56|84.06|358
1711000800000|2024-03-21 06:00:00|84.94|84.44|85.38|84.88|85.46|84.96|84.91|84.41|412
1711001100000|2024-03-21 06:05:00|85.37|84.87|85.57|85.07|85.7|85.2|85.25|84.75|374
1711001400000|2024-03-21 06:10:00|85.56|85.06|85.73|85.23|85.73|85.23|85.44|84.94|327
1711001700000|2024-03-21 06:15:00|85.71|85.21|85.47|84.97|85.81|85.31|85.43|84.93|364
1711002000000|2024-03-21 06:20:00|85.48|84.98|85.04|84.54|85.51|85.01|85.04|84.54|338
1711002300000|2024-03-21 06:25:00|85.05|84.55|85.13|84.63|85.3|84.8|84.96|84.46|290
1711002600000|2024-03-21 06:30:00|85.15|84.65|84.81|84.31|85.15|84.65|84.52|84.02|446
1711002900000|2024-03-21 06:35:00|84.8|84.3|84.73|84.23|84.91|84.41|84.6|84.1|277
1711003200000|2024-03-21 06:40:00|84.72|84.22|84.71|84.21|84.72|84.22|84.47|83.97|226
1711003500000|2024-03-21 06:45:00|84.7|84.2|84.85|84.35|84.93|84.43|84.59|84.09|274
1711003800000|2024-03-21 06:50:00|84.84|84.34|84.87|84.37|84.96|84.46|84.75|84.25|215
1711004100000|2024-03-21 06:55:00|84.89|84.39|84.7|84.2|84.95|84.45|84.61|84.11|253
1711004400000|2024-03-21 07:00:00|84.69|84.19|84.81|84.31|84.9|84.4|84.45|83.95|376
1711004700000|2024-03-21 07:05:00|84.82|84.32|85.03|84.53|85.04|84.54|84.81|84.31|238
1711005000000|2024-03-21 07:10:00|85.02|84.52|84.92|84.42|85.04|84.54|84.86|84.36|271
1711005300000|2024-03-21 07:15:00|84.93|84.43|85.21|84.71|85.24|84.74|84.88|84.38|251
1711005600000|2024-03-21 07:20:00|85.2|84.7|85.24|84.74|85.25|84.75|85.2|84.7|51
1711005900000|2024-03-21 07:25:00|85.23|84.73|85.25|84.75|85.25|84.75|85.2|84.7|89
1711006200000|2024-03-21 07:30:00|85.26|84.76|85.28|84.78|85.29|84.79|85.26|84.76|39
1711006500000|2024-03-21 07:35:00|85.29|84.79|85.31|84.81|85.32|84.82|85.27|84.77|39
1711006800000|2024-03-21 07:40:00|85.32|84.82|85.34|84.84|85.37|84.87|85.31|84.81|36
1711007100000|2024-03-21 07:45:00|85.33|84.83|85.25|84.75|85.35|84.85|84.97|84.47|230
1711007400000|2024-03-21 07:50:00|85.26|84.76|85.16|84.66|85.36|84.86|85.14|84.64|159
1711007700000|2024-03-21 07:55:00|85.15|84.65|85.23|84.73|85.25|84.75|85.14|84.64|193
1711008000000|2024-03-21 08:00:00|85.22|84.72|85.49|84.99|85.55|85.05|85.22|84.72|164
1711008300000|2024-03-21 08:05:00|85.5|85|85.8|85.3|85.94|85.44|85.49|84.99|221
1711008600000|2024-03-21 08:10:00|85.82|85.32|85.75|85.25|85.91|85.41|85.62|85.12|314
1711008900000|2024-03-21 08:15:00|85.76|85.26|85.84|85.34|85.88|85.38|85.55|85.05|216
1711009200000|2024-03-21 08:20:00|85.83|85.33|85.8|85.3|85.85|85.35|85.68|85.18|266
1711009500000|2024-03-21 08:25:00|85.81|85.31|85.86|85.36|85.87|85.37|85.74|85.24|160
1711009800000|2024-03-21 08:30:00|85.87|85.37|85.77|85.27|85.87|85.37|85.55|85.05|362
1711010100000|2024-03-21 08:35:00|85.76|85.26|85.88|85.38|85.94|85.44|85.76|85.26|272
1711010400000|2024-03-21 08:40:00|85.87|85.37|85.81|85.31|85.93|85.43|85.77|85.27|208
1711010700000|2024-03-21 08:45:00|85.8|85.3|85.79|85.29|85.99|85.49|85.73|85.23|323
1711011000000|2024-03-21 08:50:00|85.8|85.3|86.05|85.55|86.11|85.61|85.79|85.29|141
1711011300000|2024-03-21 08:55:00|86.06|85.56|85.9|85.4|86.08|85.58|85.79|85.29|290
1711011600000|2024-03-21 09:00:00|85.91|85.41|86.27|85.77|86.35|85.85|85.83|85.33|239
1711011900000|2024-03-21 09:05:00|86.26|85.76|86.07|85.57|86.33|85.83|86.07|85.57|374
1711012200000|2024-03-21 09:10:00|86.08|85.58|85.78|85.28|86.08|85.58|85.78|85.28|276
1711012500000|2024-03-21 09:15:00|85.77|85.27|85.62|85.12|85.77|85.27|85.49|84.99|210
1711012800000|2024-03-21 09:20:00|85.61|85.11|85.76|85.26|85.79|85.29|85.61|85.11|138
1711013100000|2024-03-21 09:25:00|85.74|85.24|85.55|85.05|85.76|85.26|85.52|85.02|208
1711013400000|2024-03-21 09:30:00|85.56|85.06|85.52|85.02|85.57|85.07|85.43|84.93|253
1711013700000|2024-03-21 09:35:00|85.51|85.01|85.19|84.69|85.56|85.06|85.16|84.66|199
1711014000000|2024-03-21 09:40:00|85.18|84.68|85.01|84.51|85.19|84.69|84.85|84.35|315
1711014300000|2024-03-21 09:45:00|85.03|84.53|85.24|84.74|85.24|84.74|84.9|84.4|216
1711014600000|2024-03-21 09:50:00|85.23|84.73|85.19|84.69|85.31|84.81|85.09|84.59|171
1711014900000|2024-03-21 09:55:00|85.21|84.71|85.34|84.84|85.4|84.9|85.18|84.68|127
1711015200000|2024-03-21 10:00:00|85.35|84.85|85.29|84.79|85.49|84.99|85.28|84.78|236
1711015500000|2024-03-21 10:05:00|85.3|84.8|85.48|84.98|85.51|85.01|85.22|84.72|158
1711015800000|2024-03-21 10:10:00|85.47|84.97|85.59|85.09|85.6|85.1|85.34|84.84|164
1711016100000|2024-03-21 10:15:00|85.6|85.1|85.31|84.81|85.6|85.1|85.25|84.75|203
1711016400000|2024-03-21 10:20:00|85.33|84.83|85.44|84.94|85.58|85.08|85.32|84.82|186
1711016700000|2024-03-21 10:25:00|85.45|84.95|85.43|84.93|85.51|85.01|85.33|84.83|120
1711017000000|2024-03-21 10:30:00|85.44|84.94|85.39|84.89|85.47|84.97|85.27|84.77|173
1711017300000|2024-03-21 10:35:00|85.41|84.91|85.43|84.93|85.43|84.93|85.31|84.81|154
1711017600000|2024-03-21 10:40:00|85.42|84.92|85.39|84.89|85.42|84.92|85.24|84.74|244
1711017900000|2024-03-21 10:45:00|85.4|84.9|85.6|85.1|85.68|85.18|85.4|84.9|242
1711018200000|2024-03-21 10:50:00|85.61|85.11|85.5|85|85.62|85.12|85.47|84.97|345
1711018500000|2024-03-21 10:55:00|85.49|84.99|85.4|84.9|85.5|85|85.32|84.82|226
1711018800000|2024-03-21 11:00:00|85.42|84.92|85.41|84.91|85.51|85.01|85.39|84.89|220
1711019100000|2024-03-21 11:05:00|85.42|84.92|85.53|85.03|85.58|85.08|85.33|84.83|284
1711019400000|2024-03-21 11:10:00|85.54|85.04|85.82|85.32|85.91|85.41|85.54|85.04|184
1711019700000|2024-03-21 11:15:00|85.83|85.33|85.64|85.14|85.86|85.36|85.64|85.14|227
1711020000000|2024-03-21 11:20:00|85.61|85.11|85.49|84.99|85.61|85.11|85.43|84.93|293
1711020300000|2024-03-21 11:25:00|85.5|85|85.49|84.99|85.59|85.09|85.38|84.88|189
1711020600000|2024-03-21 11:30:00|85.48|84.98|85.58|85.08|85.6|85.1|85.37|84.87|116
1711020900000|2024-03-21 11:35:00|85.6|85.1|85.74|85.24|85.78|85.28|85.6|85.1|198
1711021200000|2024-03-21 11:40:00|85.73|85.23|85.78|85.28|85.8|85.3|85.67|85.17|152
1711021500000|2024-03-21 11:45:00|85.79|85.29|85.63|85.13|85.8|85.3|85.58|85.08|212
1711021800000|2024-03-21 11:50:00|85.64|85.14|85.62|85.12|85.65|85.15|85.55|85.05|209
1711022100000|2024-03-21 11:55:00|85.63|85.13|85.65|85.15|85.75|85.25|85.61|85.11|114
1711022400000|2024-03-21 12:00:00|85.66|85.16|85.9|85.4|85.93|85.43|85.66|85.16|193
1711022700000|2024-03-21 12:05:00|85.89|85.39|85.74|85.24|85.91|85.41|85.74|85.24|150
1711023000000|2024-03-21 12:10:00|85.73|85.23|85.72|85.22|85.83|85.33|85.69|85.19|213
1711023300000|2024-03-21 12:15:00|85.73|85.23|85.62|85.12|85.77|85.27|85.57|85.07|197
1711023600000|2024-03-21 12:20:00|85.61|85.11|85.48|84.98|85.62|85.12|85.47|84.97|109
1711023900000|2024-03-21 12:25:00|85.49|84.99|85.65|85.15|85.7|85.2|85.49|84.99|116
1711024200000|2024-03-21 12:30:00|85.66|85.16|85.38|84.88|85.75|85.25|85.35|84.85|188
1711024500000|2024-03-21 12:35:00|85.39|84.89|85.28|84.78|85.43|84.93|85.24|84.74|274
1711024800000|2024-03-21 12:40:00|85.27|84.77|85.26|84.76|85.44|84.94|85.25|84.75|188
1711025100000|2024-03-21 12:45:00|85.24|84.74|85.39|84.89|85.43|84.93|85.12|84.62|232
1711025400000|2024-03-21 12:50:00|85.4|84.9|85.35|84.85|85.53|85.03|85.3|84.8|282
1711025700000|2024-03-21 12:55:00|85.34|84.84|85.33|84.83|85.37|84.87|85.3|84.8|215
1711026000000|2024-03-21 13:00:00|85.32|84.82|85.38|84.88|85.46|84.96|85.29|84.79|206
1711026300000|2024-03-21 13:05:00|85.39|84.89|85.41|84.91|85.48|84.98|85.27|84.77|242
1711026600000|2024-03-21 13:10:00|85.4|84.9|85.46|84.96|85.57|85.07|85.38|84.88|188
1711026900000|2024-03-21 13:15:00|85.45|84.95|85.66|85.16|85.67|85.17|85.44|84.94|138
1711027200000|2024-03-21 13:20:00|85.67|85.17|85.66|85.16|85.74|85.24|85.64|85.14|132
1711027500000|2024-03-21 13:25:00|85.67|85.17|85.82|85.32|86|85.5|85.65|85.15|232
1711027800000|2024-03-21 13:30:00|85.83|85.33|85.5|85|85.86|85.36|85.5|85|321
1711028100000|2024-03-21 13:35:00|85.49|84.99|85.66|85.16|85.68|85.18|85.28|84.78|314
1711028400000|2024-03-21 13:40:00|85.67|85.17|85.63|85.13|85.82|85.32|85.56|85.06|270
1711028700000|2024-03-21 13:45:00|85.62|85.12|85.68|85.18|85.77|85.27|85.54|85.04|399
1711029000000|2024-03-21 13:50:00|85.69|85.19|85.76|85.26|85.96|85.46|85.69|85.19|249
1711029300000|2024-03-21 13:55:00|85.77|85.27|85.71|85.21|85.78|85.28|85.51|85.01|341
1711029600000|2024-03-21 14:00:00|85.7|85.2|85.71|85.21|85.79|85.29|85.63|85.13|255
1711029900000|2024-03-21 14:05:00|85.7|85.2|85.7|85.2|85.81|85.31|85.6|85.1|229
1711030200000|2024-03-21 14:10:00|85.71|85.21|85.73|85.23|85.81|85.31|85.65|85.15|203
1711030500000|2024-03-21 14:15:00|85.72|85.22|85.65|85.15|85.73|85.23|85.57|85.07|252
1711030800000|2024-03-21 14:20:00|85.63|85.13|85.74|85.24|85.76|85.26|85.62|85.12|320
1711031100000|2024-03-21 14:25:00|85.75|85.25|85.7|85.2|85.75|85.25|85.6|85.1|184
1711031400000|2024-03-21 14:30:00|85.69|85.19|85.64|85.14|85.73|85.23|85.58|85.08|252
1711031700000|2024-03-21 14:35:00|85.63|85.13|85.82|85.32|85.82|85.32|85.61|85.11|239
1711032000000|2024-03-21 14:40:00|85.83|85.33|86.14|85.64|86.14|85.64|85.79|85.29|125
1711032300000|2024-03-21 14:45:00|86.16|85.66|86.24|85.74|86.3|85.8|86.11|85.61|238
1711032600000|2024-03-21 14:50:00|86.23|85.73|86.59|86.09|86.59|86.09|86.22|85.72|118
1711032900000|2024-03-21 14:55:00|86.6|86.1|86.51|86.01|86.85|86.35|86.33|85.83|267
1711033200000|2024-03-21 15:00:00|86.52|86.02|86.33|85.83|86.7|86.2|86.28|85.78|285
1711033500000|2024-03-21 15:05:00|86.35|85.85|86.44|85.94|86.68|86.18|86.16|85.66|363
1711033800000|2024-03-21 15:10:00|86.43|85.93|86.13|85.63|86.44|85.94|85.87|85.37|412
1711034100000|2024-03-21 15:15:00|86.12|85.62|86.22|85.72|86.22|85.72|85.93|85.43|330
1711034400000|2024-03-21 15:20:00|86.21|85.71|86.6|86.1|86.73|86.23|86.21|85.71|287
1711034700000|2024-03-21 15:25:00|86.59|86.09|86.62|86.12|86.75|86.25|86.49|85.99|275
1711035000000|2024-03-21 15:30:00|86.63|86.13|86.75|86.25|86.94|86.44|86.52|86.02|287
1711035300000|2024-03-21 15:35:00|86.76|86.26|86.89|86.39|87.01|86.51|86.38|85.88|399
1711035600000|2024-03-21 15:40:00|86.9|86.4|86.48|85.98|87.11|86.61|86.43|85.93|391
1711035900000|2024-03-21 15:45:00|86.5|86|85.92|85.42|86.5|86|85.92|85.42|316
1711036200000|2024-03-21 15:50:00|85.91|85.41|86.03|85.53|86.19|85.69|85.85|85.35|319
1711036500000|2024-03-21 15:55:00|86.02|85.52|86.45|85.95|86.46|85.96|85.99|85.49|180
1711036800000|2024-03-21 16:00:00|86.46|85.96|86.11|85.61|86.47|85.97|85.86|85.36|384
1711037100000|2024-03-21 16:05:00|86.13|85.63|85.78|85.28|86.21|85.71|85.77|85.27|504
1711037400000|2024-03-21 16:10:00|85.77|85.27|86.17|85.67|86.24|85.74|85.65|85.15|498
1711037700000|2024-03-21 16:15:00|86.16|85.66|86.11|85.61|86.22|85.72|85.92|85.42|341
1711038000000|2024-03-21 16:20:00|86.1|85.6|86.22|85.72|86.38|85.88|86.05|85.55|315
1711038300000|2024-03-21 16:25:00|86.21|85.71|86.15|85.65|86.31|85.81|86.12|85.62|282
1711038600000|2024-03-21 16:30:00|86.16|85.66|85.93|85.43|86.18|85.68|85.88|85.38|309
1711038900000|2024-03-21 16:35:00|85.94|85.44|86.15|85.65|86.19|85.69|85.89|85.39|244
1711039200000|2024-03-21 16:40:00|86.16|85.66|86.42|85.92|86.51|86.01|86.15|85.65|187
1711039500000|2024-03-21 16:45:00|86.41|85.91|86.53|86.03|86.55|86.05|86.32|85.82|198
1711039800000|2024-03-21 16:50:00|86.54|86.04|86.5|86|86.61|86.11|86.42|85.92|310
1711040100000|2024-03-21 16:55:00|86.49|85.99|86.57|86.07|86.58|86.08|86.47|85.97|289
1711040400000|2024-03-21 17:00:00|86.56|86.06|86.64|86.14|86.64|86.14|86.48|85.98|248
1711040700000|2024-03-21 17:05:00|86.63|86.13|87|86.5|87.01|86.51|86.63|86.13|237
1711041000000|2024-03-21 17:10:00|87.01|86.51|86.82|86.32|87.11|86.61|86.53|86.03|349
1711041300000|2024-03-21 17:15:00|86.81|86.31|87.08|86.58|87.09|86.59|86.69|86.19|339
1711041600000|2024-03-21 17:20:00|87.09|86.59|86.78|86.28|87.14|86.64|86.76|86.26|289
1711041900000|2024-03-21 17:25:00|86.77|86.27|86.08|85.58|86.78|86.28|86.08|85.58|291
1711042200000|2024-03-21 17:30:00|86.07|85.57|86.32|85.82|86.5|86|85.74|85.24|413
1711042500000|2024-03-21 17:35:00|86.34|85.84|86.03|85.53|86.55|86.05|85.88|85.38|434
1711042800000|2024-03-21 17:40:00|86.02|85.52|85.82|85.32|86.04|85.54|85.82|85.32|372
1711043100000|2024-03-21 17:45:00|85.83|85.33|85.67|85.17|86.02|85.52|85.63|85.13|463
1711043400000|2024-03-21 17:50:00|85.68|85.18|85.97|85.47|86.02|85.52|85.64|85.14|381
1711043700000|2024-03-21 17:55:00|85.96|85.46|86.03|85.53|86.05|85.55|85.74|85.24|316
1711044000000|2024-03-21 18:00:00|86.02|85.52|85.85|85.35|86.21|85.71|85.73|85.23|386
1711044300000|2024-03-21 18:05:00|85.84|85.34|85.48|84.98|85.89|85.39|85.27|84.77|443
1711044600000|2024-03-21 18:10:00|85.5|85|84.81|84.31|85.52|85.02|84.71|84.21|566
1711044900000|2024-03-21 18:15:00|84.82|84.32|85.31|84.81|85.53|85.03|84.58|84.08|632
1711045200000|2024-03-21 18:20:00|85.3|84.8|85|84.5|85.4|84.9|84.89|84.39|536
1711045500000|2024-03-21 18:25:00|84.99|84.49|85.4|84.9|85.45|84.95|84.92|84.42|326
1711045800000|2024-03-21 18:30:00|85.39|84.89|85.03|84.53|85.4|84.9|84.74|84.24|450
1711046100000|2024-03-21 18:35:00|85.02|84.52|84.65|84.15|85.02|84.52|84.45|83.95|539
1711046400000|2024-03-21 18:40:00|84.63|84.13|84.25|83.75|84.68|84.18|84.22|83.72|424
1711046700000|2024-03-21 18:45:00|84.24|83.74|84.72|84.22|84.77|84.27|84.13|83.63|470
1711047000000|2024-03-21 18:50:00|84.73|84.23|84.94|84.44|84.94|84.44|84.43|83.93|354
1711047300000|2024-03-21 18:55:00|84.95|84.45|84.89|84.39|85.01|84.51|84.8|84.3|369
1711047600000|2024-03-21 19:00:00|84.9|84.4|84.99|84.49|85.2|84.7|84.83|84.33|389
1711047900000|2024-03-21 19:05:00|85.01|84.51|85.34|84.84|85.34|84.84|84.99|84.49|349
1711048200000|2024-03-21 19:10:00|85.35|84.85|85.55|85.05|85.56|85.06|85.28|84.78|287
1711048500000|2024-03-21 19:15:00|85.56|85.06|85.24|84.74|85.59|85.09|85.18|84.68|241
1711048800000|2024-03-21 19:20:00|85.23|84.73|85.81|85.31|85.9|85.4|85.23|84.73|257
1711049100000|2024-03-21 19:25:00|85.8|85.3|86.26|85.76|86.28|85.78|85.75|85.25|267
1711049400000|2024-03-21 19:30:00|86.25|85.75|86.12|85.62|86.33|85.83|86.05|85.55|369
1711049700000|2024-03-21 19:35:00|86.13|85.63|86.23|85.73|86.31|85.81|85.83|85.33|364
1711050000000|2024-03-21 19:40:00|86.22|85.72|86.21|85.71|86.33|85.83|86.12|85.62|279
1711050300000|2024-03-21 19:45:00|86.22|85.72|86.44|85.94|86.61|86.11|86.05|85.55|326
1711050600000|2024-03-21 19:50:00|86.46|85.96|86.46|85.96|86.77|86.27|86.44|85.94|310
1711050900000|2024-03-21 19:55:00|86.44|85.94|87.1|86.6|87.27|86.77|86.44|85.94|354
1711051200000|2024-03-21 20:00:00|87.11|86.61|86.17|85.67|87.11|86.61|85.9|85.4|594
1711051500000|2024-03-21 20:05:00|86.18|85.68|86.5|86|87.07|86.57|86.18|85.68|609
1711051800000|2024-03-21 20:10:00|86.51|86.01|86.89|86.39|86.99|86.49|86.37|85.87|498
1711052100000|2024-03-21 20:15:00|86.88|86.38|86.9|86.4|87.15|86.65|86.69|86.19|450
1711052400000|2024-03-21 20:20:00|86.89|86.39|86.41|85.91|87.05|86.55|86.4|85.9|424
1711052700000|2024-03-21 20:25:00|86.42|85.92|86.43|85.93|86.53|86.03|86.25|85.75|368
1711053000000|2024-03-21 20:30:00|86.44|85.94|86.16|85.66|86.51|86.01|86.06|85.56|454
1711053300000|2024-03-21 20:35:00|86.17|85.67|86.2|85.7|86.24|85.74|85.94|85.44|333
1711053600000|2024-03-21 20:40:00|86.21|85.71|86.13|85.63|86.34|85.84|86.05|85.55|265
1711053900000|2024-03-21 20:45:00|86.12|85.62|85.88|85.38|86.24|85.74|85.88|85.38|295
1711054200000|2024-03-21 20:50:00|85.89|85.39|86.37|85.87|86.45|85.95|85.8|85.3|298
1711054500000|2024-03-21 20:55:00|86.38|85.88|86.42|85.92|86.57|86.07|86.38|85.88|239
1711054800000|2024-03-21 21:00:00|86.43|85.93|86.39|85.89|86.48|85.98|86.34|85.84|223
1711055100000|2024-03-21 21:05:00|86.38|85.88|86.38|85.88|86.38|85.88|86.2|85.7|199
1711055400000|2024-03-21 21:10:00|86.37|85.87|86.4|85.9|86.54|86.04|86.37|85.87|201
1711055700000|2024-03-21 21:15:00|86.41|85.91|86.36|85.86|86.47|85.97|86.36|85.86|116
1711056000000|2024-03-21 21:20:00|86.37|85.87|86.48|85.98|86.51|86.01|86.36|85.86|94
1711056300000|2024-03-21 21:25:00|86.49|85.99|86.1|85.6|86.5|86|86.03|85.53|130
1711056600000|2024-03-21 21:30:00|86.09|85.59|86.51|86.01|86.54|86.04|86.09|85.59|206
1711056900000|2024-03-21 21:35:00|86.5|86|86.38|85.88|86.51|86.01|86.35|85.85|105
1711057200000|2024-03-21 21:40:00|86.37|85.87|86.56|86.06|86.57|86.07|86.37|85.87|53
1711057500000|2024-03-21 21:45:00|86.57|86.07|86.72|86.22|86.72|86.22|86.56|86.06|83
1711057800000|2024-03-21 21:50:00|86.73|86.23|86.82|86.32|86.87|86.37|86.72|86.22|73
1711058100000|2024-03-21 21:55:00|86.81|86.31|86.92|86.42|86.94|86.44|86.81|86.31|72
1711058400000|2024-03-21 22:00:00|86.91|86.41|86.88|86.38|86.92|86.42|86.86|86.36|120
1711058700000|2024-03-21 22:05:00|86.89|86.39|86.68|86.18|86.95|86.45|86.68|86.18|129
1711059000000|2024-03-21 22:10:00|86.69|86.19|86.61|86.11|86.72|86.22|86.57|86.07|193
1711059300000|2024-03-21 22:15:00|86.62|86.12|86.3|85.8|86.65|86.15|86.23|85.73|240
1711059600000|2024-03-21 22:20:00|86.29|85.79|86.26|85.76|86.32|85.82|86.22|85.72|231
1711059900000|2024-03-21 22:25:00|86.27|85.77|86.37|85.87|86.4|85.9|86.26|85.76|118
1711060200000|2024-03-21 22:30:00|86.38|85.88|86.14|85.64|86.39|85.89|86.14|85.64|173
1711060500000|2024-03-21 22:35:00|86.13|85.63|86.36|85.86|86.37|85.87|86.11|85.61|99
1711060800000|2024-03-21 22:40:00|86.35|85.85|86.25|85.75|86.35|85.85|86.23|85.73|198
1711061100000|2024-03-21 22:45:00|86.26|85.76|86.21|85.71|86.34|85.84|86.17|85.67|200
1711061400000|2024-03-21 22:50:00|86.2|85.7|86.24|85.74|86.24|85.74|86.13|85.63|148
1711061700000|2024-03-21 22:55:00|86.23|85.73|86.11|85.61|86.29|85.79|86.1|85.6|89
1711062000000|2024-03-21 23:00:00|86.1|85.6|86.21|85.71|86.28|85.78|86.09|85.59|142
1711062300000|2024-03-21 23:05:00|86.2|85.7|86.22|85.72|86.27|85.77|86.14|85.64|192
1711062600000|2024-03-21 23:10:00|86.23|85.73|86.17|85.67|86.3|85.8|86.17|85.67|114
1711062900000|2024-03-21 23:15:00|86.18|85.68|85.96|85.46|86.18|85.68|85.94|85.44|192
1711063200000|2024-03-21 23:20:00|85.95|85.45|85.82|85.32|85.97|85.47|85.81|85.31|245
1711063500000|2024-03-21 23:25:00|85.81|85.31|85.91|85.41|85.95|85.45|85.81|85.31|107
1711063800000|2024-03-21 23:30:00|85.92|85.42|86.02|85.52|86.02|85.52|85.72|85.22|195
1711064100000|2024-03-21 23:35:00|86.04|85.54|85.91|85.41|86.07|85.57|85.85|85.35|153
1711064400000|2024-03-21 23:40:00|85.9|85.4|85.91|85.41|86.03|85.53|85.9|85.4|186
1711064700000|2024-03-21 23:45:00|85.9|85.4|86.06|85.56|86.06|85.56|85.9|85.4|97
1711065000000|2024-03-21 23:50:00|86.05|85.55|85.93|85.43|86.13|85.63|85.93|85.43|129
1711065300000|2024-03-21 23:55:00|85.94|85.44|85.99|85.49|85.99|85.49|85.89|85.39|77
1711065600000|2024-03-22 00:00:00|85.98|85.48|85.71|85.21|85.99|85.49|85.71|85.21|160
1711065900000|2024-03-22 00:05:00|85.72|85.22|86.05|85.55|86.06|85.56|85.66|85.16|166
1711066200000|2024-03-22 00:10:00|86.06|85.56|86.17|85.67|86.17|85.67|86.02|85.52|208
1711066500000|2024-03-22 00:15:00|86.16|85.66|86.16|85.66|86.19|85.69|86.03|85.53|227
1711066800000|2024-03-22 00:20:00|86.17|85.67|86.04|85.54|86.19|85.69|86.01|85.51|230
1711067100000|2024-03-22 00:25:00|86.03|85.53|85.77|85.27|86.04|85.54|85.74|85.24|166
1711067400000|2024-03-22 00:30:00|85.76|85.26|85.31|84.81|85.76|85.26|85.29|84.79|258
1711067700000|2024-03-22 00:35:00|85.3|84.8|85.25|84.75|85.45|84.95|85.23|84.73|207
1711068000000|2024-03-22 00:40:00|85.24|84.74|85.57|85.07|85.63|85.13|85.23|84.73|175
1711068300000|2024-03-22 00:45:00|85.58|85.08|85.53|85.03|85.79|85.29|85.41|84.91|272
1711068600000|2024-03-22 00:50:00|85.54|85.04|85.36|84.86|85.58|85.08|85.08|84.58|339
1711068900000|2024-03-22 00:55:00|85.37|84.87|85.47|84.97|85.51|85.01|85.32|84.82|208
1711069200000|2024-03-22 01:00:00|85.48|84.98|85.23|84.73|85.48|84.98|85.2|84.7|264
1711069500000|2024-03-22 01:05:00|85.24|84.74|85.35|84.85|85.41|84.91|85.04|84.54|199
1711069800000|2024-03-22 01:10:00|85.34|84.84|85.21|84.71|85.41|84.91|85.14|84.64|195
1711070100000|2024-03-22 01:15:00|85.2|84.7|85.18|84.68|85.27|84.77|85.04|84.54|206
1711070400000|2024-03-22 01:20:00|85.19|84.69|85.06|84.56|85.21|84.71|84.91|84.41|233
1711070700000|2024-03-22 01:25:00|85.05|84.55|85.15|84.65|85.18|84.68|84.98|84.48|226
1711071000000|2024-03-22 01:30:00|85.14|84.64|85.15|84.65|85.17|84.67|84.99|84.49|212
1711071300000|2024-03-22 01:35:00|85.14|84.64|85.23|84.73|85.34|84.84|85.14|84.64|319
1711071600000|2024-03-22 01:40:00|85.22|84.72|85.27|84.77|85.4|84.9|85.15|84.65|211
1711071900000|2024-03-22 01:45:00|85.28|84.78|85.31|84.81|85.47|84.97|85.2|84.7|288
1711072200000|2024-03-22 01:50:00|85.3|84.8|84.98|84.48|85.3|84.8|84.81|84.31|394
1711072500000|2024-03-22 01:55:00|84.97|84.47|84.67|84.17|85.08|84.58|84.65|84.15|410
1711072800000|2024-03-22 02:00:00|84.68|84.18|84.86|84.36|84.98|84.48|84.68|84.18|285
1711073100000|2024-03-22 02:05:00|84.85|84.35|84.52|84.02|84.86|84.36|84.51|84.01|320
1711073400000|2024-03-22 02:10:00|84.51|84.01|84.63|84.13|84.84|84.34|84.48|83.98|325
1711073700000|2024-03-22 02:15:00|84.62|84.12|84.77|84.27|84.83|84.33|84.55|84.05|364
1711074000000|2024-03-22 02:20:00|84.79|84.29|84.76|84.26|84.79|84.29|84.61|84.11|211
1711074300000|2024-03-22 02:25:00|84.74|84.24|84.69|84.19|85|84.5|84.68|84.18|297
1711074600000|2024-03-22 02:30:00|84.7|84.2|84.82|84.32|84.93|84.43|84.69|84.19|300
1711074900000|2024-03-22 02:35:00|84.83|84.33|84.64|84.14|84.85|84.35|84.64|84.14|289
1711075200000|2024-03-22 02:40:00|84.65|84.15|84.85|84.35|84.85|84.35|84.64|84.14|165
1711075500000|2024-03-22 02:45:00|84.87|84.37|84.9|84.4|84.95|84.45|84.82|84.32|249
1711075800000|2024-03-22 02:50:00|84.91|84.41|84.79|84.29|84.92|84.42|84.71|84.21|255
1711076100000|2024-03-22 02:55:00|84.78|84.28|84.96|84.46|85.09|84.59|84.78|84.28|177
1711076400000|2024-03-22 03:00:00|84.97|84.47|85.13|84.63|85.15|84.65|84.97|84.47|83
1711076700000|2024-03-22 03:05:00|85.12|84.62|85.05|84.55|85.15|84.65|84.96|84.46|117
1711077000000|2024-03-22 03:10:00|85.04|84.54|84.92|84.42|85.05|84.55|84.9|84.4|106
1711077300000|2024-03-22 03:15:00|84.91|84.41|85.24|84.74|85.36|84.86|84.88|84.38|177
1711077600000|2024-03-22 03:20:00|85.23|84.73|85.35|84.85|85.39|84.89|85.21|84.71|158
1711077900000|2024-03-22 03:25:00|85.34|84.84|85.41|84.91|85.41|84.91|85.27|84.77|53
1711078200000|2024-03-22 03:30:00|85.44|84.94|85.63|85.13|85.74|85.24|85.44|84.94|145
1711078500000|2024-03-22 03:35:00|85.62|85.12|85.79|85.29|85.8|85.3|85.6|85.1|138
1711078800000|2024-03-22 03:40:00|85.8|85.3|85.66|85.16|85.88|85.38|85.57|85.07|271
1711079100000|2024-03-22 03:45:00|85.67|85.17|86.02|85.52|86.02|85.52|85.67|85.17|320
1711079400000|2024-03-22 03:50:00|86.01|85.51|86.12|85.62|86.18|85.68|85.84|85.34|229
1711079700000|2024-03-22 03:55:00|86.11|85.61|86|85.5|86.22|85.72|85.97|85.47|220
1711080000000|2024-03-22 04:00:00|85.99|85.49|85.96|85.46|86.08|85.58|85.78|85.28|275
1711080300000|2024-03-22 04:05:00|85.95|85.45|86.22|85.72|86.25|85.75|85.81|85.31|161
1711080600000|2024-03-22 04:10:00|86.21|85.71|86.09|85.59|86.34|85.84|86.09|85.59|212
1711080900000|2024-03-22 04:15:00|86.1|85.6|86.24|85.74|86.24|85.74|85.98|85.48|227
1711081200000|2024-03-22 04:20:00|86.23|85.73|86.06|85.56|86.27|85.77|86.03|85.53|198
1711081500000|2024-03-22 04:25:00|86.05|85.55|86.15|85.65|86.19|85.69|85.97|85.47|149
1711081800000|2024-03-22 04:30:00|86.16|85.66|86.07|85.57|86.21|85.71|85.96|85.46|132
1711082100000|2024-03-22 04:35:00|86.08|85.58|86.07|85.57|86.21|85.71|86.06|85.56|126
1711082400000|2024-03-22 04:40:00|86.08|85.58|86.1|85.6|86.13|85.63|86|85.5|101
1711082700000|2024-03-22 04:45:00|86.11|85.61|86.13|85.63|86.13|85.63|86.03|85.53|152
1711083000000|2024-03-22 04:50:00|86.14|85.64|86.43|85.93|86.45|85.95|86.14|85.64|141
1711083300000|2024-03-22 04:55:00|86.42|85.92|86.11|85.61|86.42|85.92|86.11|85.61|189
1711083600000|2024-03-22 05:00:00|86.1|85.6|86.3|85.8|86.3|85.8|85.96|85.46|218
1711083900000|2024-03-22 05:05:00|86.31|85.81|86.01|85.51|86.31|85.81|85.95|85.45|193
1711084200000|2024-03-22 05:10:00|86|85.5|86.01|85.51|86.05|85.55|85.92|85.42|101
1711084500000|2024-03-22 05:15:00|86|85.5|85.96|85.46|86|85.5|85.84|85.34|124
1711084800000|2024-03-22 05:20:00|85.95|85.45|85.97|85.47|86.07|85.57|85.9|85.4|105
1711085100000|2024-03-22 05:25:00|85.96|85.46|85.98|85.48|86.15|85.65|85.96|85.46|114
1711085400000|2024-03-22 05:30:00|85.97|85.47|85.95|85.45|85.98|85.48|85.83|85.33|79
1711085700000|2024-03-22 05:35:00|85.94|85.44|86|85.5|86.08|85.58|85.89|85.39|30
1711086000000|2024-03-22 05:40:00|86.01|85.51|85.93|85.43|86.05|85.55|85.9|85.4|34
1711086300000|2024-03-22 05:45:00|85.94|85.44|85.95|85.45|86|85.5|85.9|85.4|99
1711086600000|2024-03-22 05:50:00|85.96|85.46|86.09|85.59|86.13|85.63|85.96|85.46|92
1711086900000|2024-03-22 05:55:00|86.08|85.58|86.14|85.64|86.15|85.65|86.01|85.51|51
1711087200000|2024-03-22 06:00:00|86.15|85.65|86|85.5|86.16|85.66|85.95|85.45|96
1711087500000|2024-03-22 06:05:00|86.01|85.51|86.25|85.75|86.25|85.75|85.97|85.47|163
1711087800000|2024-03-22 06:10:00|86.24|85.74|86.09|85.59|86.24|85.74|86.08|85.58|111
1711088100000|2024-03-22 06:15:00|86.1|85.6|86.03|85.53|86.12|85.62|85.91|85.41|160
1711088400000|2024-03-22 06:20:00|86.04|85.54|86.18|85.68|86.18|85.68|85.99|85.49|135
1711088700000|2024-03-22 06:25:00|86.19|85.69|86.2|85.7|86.24|85.74|86.09|85.59|108
1711089000000|2024-03-22 06:30:00|86.19|85.69|86.17|85.67|86.21|85.71|86.03|85.53|142
1711089300000|2024-03-22 06:35:00|86.14|85.64|86.28|85.78|86.35|85.85|86.09|85.59|91
1711089600000|2024-03-22 06:40:00|86.27|85.77|86.13|85.63|86.33|85.83|86.11|85.61|103
1711089900000|2024-03-22 06:45:00|86.12|85.62|86.03|85.53|86.12|85.62|85.82|85.32|147
1711090200000|2024-03-22 06:50:00|86.02|85.52|85.94|85.44|86.12|85.62|85.94|85.44|124
1711090500000|2024-03-22 06:55:00|85.93|85.43|86.01|85.51|86.01|85.51|85.82|85.32|136
1711090800000|2024-03-22 07:00:00|86.02|85.52|85.84|85.34|86.03|85.53|85.83|85.33|105
1711091100000|2024-03-22 07:05:00|85.83|85.33|85.99|85.49|85.99|85.49|85.82|85.32|65
1711091400000|2024-03-22 07:10:00|85.98|85.48|85.97|85.47|86.06|85.56|85.96|85.46|86
1711091700000|2024-03-22 07:15:00|85.98|85.48|86.04|85.54|86.11|85.61|85.84|85.34|186
1711092000000|2024-03-22 07:20:00|86.02|85.52|85.94|85.44|86.04|85.54|85.91|85.41|115
1711092300000|2024-03-22 07:25:00|85.95|85.45|85.9|85.4|86.04|85.54|85.9|85.4|105
1711092600000|2024-03-22 07:30:00|85.91|85.41|85.9|85.4|85.95|85.45|85.81|85.31|159
1711092900000|2024-03-22 07:35:00|85.91|85.41|85.94|85.44|85.98|85.48|85.82|85.32|120
1711093200000|2024-03-22 07:40:00|85.89|85.39|85.69|85.19|85.91|85.41|85.68|85.18|129
1711093500000|2024-03-22 07:45:00|85.68|85.18|85.62|85.12|85.69|85.19|85.56|85.06|117
1711093800000|2024-03-22 07:50:00|85.63|85.13|85.45|84.95|85.65|85.15|85.43|84.93|90
1711094100000|2024-03-22 07:55:00|85.46|84.96|85.5|85|85.5|85|85.44|84.94|40
1711094400000|2024-03-22 08:00:00|85.49|84.99|85.49|84.99|85.56|85.06|85.45|84.95|96
1711094700000|2024-03-22 08:05:00|85.5|85|85.4|84.9|85.51|85.01|85.4|84.9|69
1711095000000|2024-03-22 08:10:00|85.39|84.89|85.6|85.1|85.6|85.1|85.39|84.89|36
1711095300000|2024-03-22 08:15:00|85.59|85.09|85.57|85.07|85.77|85.27|85.54|85.04|103
1711095600000|2024-03-22 08:20:00|85.56|85.06|85.58|85.08|85.68|85.18|85.55|85.05|89
1711095900000|2024-03-22 08:25:00|85.57|85.07|85.67|85.17|85.68|85.18|85.51|85.01|91
1711096200000|2024-03-22 08:30:00|85.66|85.16|85.49|84.99|85.68|85.18|85.48|84.98|109
1711096500000|2024-03-22 08:35:00|85.47|84.97|85.02|84.52|85.47|84.97|85|84.5|112
1711096800000|2024-03-22 08:40:00|85.01|84.51|84.93|84.43|85.01|84.51|84.81|84.31|156
1711097100000|2024-03-22 08:45:00|84.94|84.44|85.07|84.57|85.08|84.58|84.93|84.43|108
1711097400000|2024-03-22 08:50:00|85.06|84.56|84.97|84.47|85.13|84.63|84.93|84.43|117
1711097700000|2024-03-22 08:55:00|84.96|84.46|84.81|84.31|85.04|84.54|84.75|84.25|159
1711098000000|2024-03-22 09:00:00|84.82|84.32|84.98|84.48|84.99|84.49|84.81|84.31|95
1711098300000|2024-03-22 09:05:00|84.99|84.49|84.91|84.41|85.01|84.51|84.86|84.36|76
1711098600000|2024-03-22 09:10:00|84.92|84.42|84.96|84.46|84.99|84.49|84.91|84.41|79
1711098900000|2024-03-22 09:15:00|84.97|84.47|85.05|84.55|85.07|84.57|84.97|84.47|56
1711099200000|2024-03-22 09:20:00|85.04|84.54|85.01|84.51|85.07|84.57|84.95|84.45|47
1711099500000|2024-03-22 09:25:00|85|84.5|85.04|84.54|85.06|84.56|85|84.5|24
1711099800000|2024-03-22 09:30:00|85.03|84.53|84.78|84.28|85.03|84.53|84.78|84.28|61
1711100100000|2024-03-22 09:35:00|84.79|84.29|84.62|84.12|84.8|84.3|84.57|84.07|110
1711100400000|2024-03-22 09:40:00|84.63|84.13|84.63|84.13|84.67|84.17|84.57|84.07|87
1711100700000|2024-03-22 09:45:00|84.64|84.14|84.68|84.18|84.73|84.23|84.64|84.14|60
1711101000000|2024-03-22 09:50:00|84.69|84.19|84.71|84.21|84.78|84.28|84.68|84.18|72
1711101300000|2024-03-22 09:55:00|84.7|84.2|84.87|84.37|84.87|84.37|84.69|84.19|35
1711101600000|2024-03-22 10:00:00|84.88|84.38|84.73|84.23|84.9|84.4|84.72|84.22|79
1711101900000|2024-03-22 10:05:00|84.72|84.22|84.55|84.05|84.73|84.23|84.4|83.9|96
1711102200000|2024-03-22 10:10:00|84.56|84.06|84.51|84.01|84.62|84.12|84.46|83.96|170
1711102500000|2024-03-22 10:15:00|84.5|84|84.56|84.06|84.59|84.09|84.3|83.8|186
1711102800000|2024-03-22 10:20:00|84.57|84.07|84.34|83.84|84.61|84.11|84.32|83.82|171
1711103100000|2024-03-22 10:25:00|84.33|83.83|83.97|83.47|84.34|83.84|83.71|83.21|316
1711103400000|2024-03-22 10:30:00|83.98|83.48|83.78|83.28|84.08|83.58|83.57|83.07|425
1711103700000|2024-03-22 10:35:00|83.79|83.29|83.81|83.31|83.97|83.47|83.72|83.22|356
1711104000000|2024-03-22 10:40:00|83.82|83.32|83.92|83.42|84.03|83.53|83.79|83.29|258
1711104300000|2024-03-22 10:45:00|83.93|83.43|83.87|83.37|84.04|83.54|83.79|83.29|127
1711104600000|2024-03-22 10:50:00|83.88|83.38|83.73|83.23|83.92|83.42|83.73|83.23|148
1711104900000|2024-03-22 10:55:00|83.74|83.24|83.64|83.14|83.76|83.26|83.54|83.04|186
1711105200000|2024-03-22 11:00:00|83.65|83.15|83.54|83.04|83.85|83.35|83.48|82.98|206
1711105500000|2024-03-22 11:05:00|83.53|83.03|83.7|83.2|83.77|83.27|83.53|83.03|257
1711105800000|2024-03-22 11:10:00|83.69|83.19|83.81|83.31|83.81|83.31|83.52|83.02|351
1711106100000|2024-03-22 11:15:00|83.8|83.3|83.76|83.26|83.94|83.44|83.73|83.23|192
1711106400000|2024-03-22 11:20:00|83.75|83.25|83.7|83.2|83.81|83.31|83.67|83.17|206
1711106700000|2024-03-22 11:25:00|83.69|83.19|83.68|83.18|83.77|83.27|83.54|83.04|225
1711107000000|2024-03-22 11:30:00|83.69|83.19|83.69|83.19|83.85|83.35|83.53|83.03|206
1711107300000|2024-03-22 11:35:00|83.7|83.2|83.61|83.11|83.75|83.25|83.56|83.06|187
1711107600000|2024-03-22 11:40:00|83.62|83.12|83.58|83.08|83.64|83.14|83.53|83.03|116
1711107900000|2024-03-22 11:45:00|83.59|83.09|83.36|82.86|83.63|83.13|83.3|82.8|192
1711108200000|2024-03-22 11:50:00|83.35|82.85|82.95|82.45|83.36|82.86|82.94|82.44|284
1711108500000|2024-03-22 11:55:00|82.94|82.44|82.95|82.45|83.03|82.53|82.54|82.04|313
1711108800000|2024-03-22 12:00:00|82.94|82.44|82.86|82.36|83.09|82.59|82.46|81.96|406
1711109100000|2024-03-22 12:05:00|82.85|82.35|83.15|82.65|83.28|82.78|82.81|82.31|317
1711109400000|2024-03-22 12:10:00|83.17|82.67|83.17|82.67|83.27|82.77|83.06|82.56|296
1711109700000|2024-03-22 12:15:00|83.18|82.68|83.28|82.78|83.29|82.79|83.07|82.57|238
1711110000000|2024-03-22 12:20:00|83.27|82.77|83.09|82.59|83.36|82.86|83.09|82.59|162
1711110300000|2024-03-22 12:25:00|83.1|82.6|83.33|82.83|83.34|82.84|83.09|82.59|145
1711110600000|2024-03-22 12:30:00|83.34|82.84|83.29|82.79|83.48|82.98|83.11|82.61|247
1711110900000|2024-03-22 12:35:00|83.28|82.78|83.37|82.87|83.52|83.02|83.28|82.78|232
1711111200000|2024-03-22 12:40:00|83.38|82.88|83.61|83.11|83.68|83.18|83.27|82.77|162
1711111500000|2024-03-22 12:45:00|83.6|83.1|83.42|82.92|83.61|83.11|83.33|82.83|222
1711111800000|2024-03-22 12:50:00|83.43|82.93|83.18|82.68|83.5|83|83.07|82.57|220
1711112100000|2024-03-22 12:55:00|83.17|82.67|83.19|82.69|83.23|82.73|83.09|82.59|189
1711112400000|2024-03-22 13:00:00|83.2|82.7|83|82.5|83.34|82.84|82.97|82.47|283
1711112700000|2024-03-22 13:05:00|83.01|82.51|82.78|82.28|83.13|82.63|82.78|82.28|204
1711113000000|2024-03-22 13:10:00|82.77|82.27|82.63|82.13|82.87|82.37|82.55|82.05|245
1711113300000|2024-03-22 13:15:00|82.62|82.12|82.84|82.34|83.02|82.52|82.57|82.07|310
1711113600000|2024-03-22 13:20:00|82.85|82.35|82.96|82.46|82.99|82.49|82.54|82.04|367
1711113900000|2024-03-22 13:25:00|82.98|82.48|83.05|82.55|83.1|82.6|82.86|82.36|253
1711114200000|2024-03-22 13:30:00|83.06|82.56|82.9|82.4|83.1|82.6|82.76|82.26|386
1711114500000|2024-03-22 13:35:00|82.92|82.42|82.48|81.98|82.94|82.44|82.41|81.91|454
1711114800000|2024-03-22 13:40:00|82.49|81.99|82.49|81.99|82.78|82.28|82.31|81.81|448
1711115100000|2024-03-22 13:45:00|82.51|82.01|82.16|81.66|82.52|82.02|82.08|81.58|447
1711115400000|2024-03-22 13:50:00|82.15|81.65|82.09|81.59|82.3|81.8|81.93|81.43|473
1711115700000|2024-03-22 13:55:00|82.1|81.6|81.84|81.34|82.22|81.72|81.48|80.98|478
1711116000000|2024-03-22 14:00:00|81.83|81.33|81.87|81.37|82.08|81.58|81.74|81.24|480
1711116300000|2024-03-22 14:05:00|81.88|81.38|81.47|80.97|81.95|81.45|81.4|80.9|377
1711116600000|2024-03-22 14:10:00|81.46|80.96|81.23|80.73|81.6|81.1|81.17|80.67|462
1711116900000|2024-03-22 14:15:00|81.24|80.74|81.45|80.95|81.53|81.03|81.06|80.56|442
1711117200000|2024-03-22 14:20:00|81.44|80.94|81.16|80.66|81.46|80.96|80.84|80.34|503
1711117500000|2024-03-22 14:25:00|81.15|80.65|81.14|80.64|81.31|80.81|80.88|80.38|418
1711117800000|2024-03-22 14:30:00|81.13|80.63|81.55|81.05|81.59|81.09|81.09|80.59|386
1711118100000|2024-03-22 14:35:00|81.54|81.04|81.66|81.16|81.84|81.34|81.44|80.94|374
1711118400000|2024-03-22 14:40:00|81.65|81.15|81.52|81.02|81.73|81.23|81.18|80.68|459
1711118700000|2024-03-22 14:45:00|81.53|81.03|81.82|81.32|81.82|81.32|81.5|81|464
1711119000000|2024-03-22 14:50:00|81.8|81.3|81.67|81.17|81.85|81.35|81.39|80.89|439
1711119300000|2024-03-22 14:55:00|81.68|81.18|81.83|81.33|81.89|81.39|81.65|81.15|435
1711119600000|2024-03-22 15:00:00|81.85|81.35|82.08|81.58|82.16|81.66|81.78|81.28|402
1711119900000|2024-03-22 15:05:00|82.09|81.59|82.31|81.81|82.31|81.81|81.93|81.43|399
1711120200000|2024-03-22 15:10:00|82.3|81.8|82.33|81.83|82.59|82.09|82.24|81.74|347
1711120500000|2024-03-22 15:15:00|82.32|81.82|82.6|82.1|82.66|82.16|82.07|81.57|342
1711120800000|2024-03-22 15:20:00|82.61|82.11|82.73|82.23|82.87|82.37|82.58|82.08|357
1711121100000|2024-03-22 15:25:00|82.74|82.24|83.11|82.61|83.11|82.61|82.69|82.19|320
1711121400000|2024-03-22 15:30:00|83.12|82.62|83.16|82.66|83.45|82.95|83.02|82.52|421
1711121700000|2024-03-22 15:35:00|83.14|82.64|82.94|82.44|83.19|82.69|82.81|82.31|479
1711122000000|2024-03-22 15:40:00|82.95|82.45|83.19|82.69|83.28|82.78|82.81|82.31|332
1711122300000|2024-03-22 15:45:00|83.18|82.68|83.29|82.79|83.35|82.85|83.06|82.56|343
1711122600000|2024-03-22 15:50:00|83.28|82.78|83|82.5|83.31|82.81|83|82.5|360
1711122900000|2024-03-22 15:55:00|82.98|82.48|83.04|82.54|83.08|82.58|82.95|82.45|154
1711123200000|2024-03-22 16:00:00|83.05|82.55|82.86|82.36|83.06|82.56|82.71|82.21|297
1711123500000|2024-03-22 16:05:00|82.87|82.37|82.72|82.22|82.91|82.41|82.64|82.14|318
1711123800000|2024-03-22 16:10:00|82.73|82.23|83.04|82.54|83.1|82.6|82.72|82.22|209
1711124100000|2024-03-22 16:15:00|83.03|82.53|82.86|82.36|83.2|82.7|82.86|82.36|277
1711124400000|2024-03-22 16:20:00|82.85|82.35|82.78|82.28|82.96|82.46|82.62|82.12|381
1711124700000|2024-03-22 16:25:00|82.77|82.27|82.96|82.46|82.99|82.49|82.73|82.23|306
1711125000000|2024-03-22 16:30:00|82.95|82.45|82.32|81.82|82.98|82.48|82.31|81.81|314
1711125300000|2024-03-22 16:35:00|82.33|81.83|82.55|82.05|82.55|82.05|82.15|81.65|362
1711125600000|2024-03-22 16:40:00|82.56|82.06|82.5|82|82.63|82.13|82.42|81.92|256
1711125900000|2024-03-22 16:45:00|82.53|82.03|82.47|81.97|82.72|82.22|82.43|81.93|286
1711126200000|2024-03-22 16:50:00|82.46|81.96|82.71|82.21|82.78|82.28|82.31|81.81|308
1711126500000|2024-03-22 16:55:00|82.72|82.22|82.68|82.18|82.88|82.38|82.64|82.14|275
1711126800000|2024-03-22 17:00:00|82.67|82.17|82.81|82.31|82.86|82.36|82.59|82.09|298
1711127100000|2024-03-22 17:05:00|82.79|82.29|82.85|82.35|83.03|82.53|82.71|82.21|292
1711127400000|2024-03-22 17:10:00|82.86|82.36|82.96|82.46|83.04|82.54|82.7|82.2|377
1711127700000|2024-03-22 17:15:00|82.97|82.47|83.13|82.63|83.15|82.65|82.95|82.45|177
1711128000000|2024-03-22 17:20:00|83.15|82.65|83.03|82.53|83.25|82.75|83.01|82.51|242
1711128300000|2024-03-22 17:25:00|83.02|82.52|83.01|82.51|83.04|82.54|82.89|82.39|222
1711128600000|2024-03-22 17:30:00|83|82.5|83.3|82.8|83.3|82.8|82.9|82.4|253
1711128900000|2024-03-22 17:35:00|83.29|82.79|83.31|82.81|83.39|82.89|83.19|82.69|233
1711129200000|2024-03-22 17:40:00|83.32|82.82|83.48|82.98|83.49|82.99|83.24|82.74|160
1711129500000|2024-03-22 17:45:00|83.47|82.97|83.55|83.05|83.61|83.11|83.43|82.93|165
1711129800000|2024-03-22 17:50:00|83.56|83.06|83.73|83.23|83.74|83.24|83.56|83.06|81
1711130100000|2024-03-22 17:55:00|83.71|83.21|83.36|82.86|83.75|83.25|83.34|82.84|156
1711130400000|2024-03-22 18:00:00|83.37|82.87|83.53|83.03|83.53|83.03|83.22|82.72|168
1711130700000|2024-03-22 18:05:00|83.52|83.02|83.3|82.8|83.58|83.08|83.28|82.78|238
1711131000000|2024-03-22 18:10:00|83.32|82.82|83.16|82.66|83.33|82.83|83.14|82.64|108
1711131300000|2024-03-22 18:15:00|83.17|82.67|83.22|82.72|83.31|82.81|83|82.5|208
1711131600000|2024-03-22 18:20:00|83.21|82.71|83.13|82.63|83.3|82.8|83.06|82.56|211
1711131900000|2024-03-22 18:25:00|83.14|82.64|83.25|82.75|83.31|82.81|83.12|82.62|118
1711132200000|2024-03-22 18:30:00|83.24|82.74|83.42|82.92|83.42|82.92|83.2|82.7|138
1711132500000|2024-03-22 18:35:00|83.43|82.93|83.44|82.94|83.5|83|83.41|82.91|128
1711132800000|2024-03-22 18:40:00|83.45|82.95|83.2|82.7|83.48|82.98|83.17|82.67|144
1711133100000|2024-03-22 18:45:00|83.19|82.69|83.16|82.66|83.31|82.81|83.15|82.65|181
1711133400000|2024-03-22 18:50:00|83.17|82.67|83.17|82.67|83.24|82.74|83.13|82.63|116
1711133700000|2024-03-22 18:55:00|83.19|82.69|83.25|82.75|83.28|82.78|83.12|82.62|102
1711134000000|2024-03-22 19:00:00|83.24|82.74|83.27|82.77|83.3|82.8|83.11|82.61|89
1711134300000|2024-03-22 19:05:00|83.28|82.78|83.31|82.81|83.39|82.89|83.24|82.74|122
1711134600000|2024-03-22 19:10:00|83.32|82.82|83.09|82.59|83.32|82.82|82.96|82.46|261
1711134900000|2024-03-22 19:15:00|83.08|82.58|83.04|82.54|83.11|82.61|82.96|82.46|199
1711135200000|2024-03-22 19:20:00|83.05|82.55|83.11|82.61|83.18|82.68|83.03|82.53|157
1711135500000|2024-03-22 19:25:00|83.12|82.62|83.11|82.61|83.21|82.71|83.07|82.57|97
1711135800000|2024-03-22 19:30:00|83.09|82.59|83.19|82.69|83.2|82.7|83.03|82.53|150
1711136100000|2024-03-22 19:35:00|83.2|82.7|83.24|82.74|83.3|82.8|83.19|82.69|83
1711136400000|2024-03-22 19:40:00|83.25|82.75|83.24|82.74|83.26|82.76|83.13|82.63|64
1711136700000|2024-03-22 19:45:00|83.25|82.75|83.38|82.88|83.42|82.92|83.16|82.66|177
1711137000000|2024-03-22 19:50:00|83.37|82.87|83.33|82.83|83.4|82.9|83.19|82.69|121
1711137300000|2024-03-22 19:55:00|83.34|82.84|83.42|82.92|83.51|83.01|83.33|82.83|69
1711137600000|2024-03-22 20:00:00|83.43|82.93|83.21|82.71|83.47|82.97|83.18|82.68|234
1711137900000|2024-03-22 20:05:00|83.2|82.7|83.02|82.52|83.21|82.71|82.88|82.38|226
1711138200000|2024-03-22 20:10:00|83.03|82.53|82.95|82.45|83.14|82.64|82.93|82.43|230
1711138500000|2024-03-22 20:15:00|82.96|82.46|83.01|82.51|83.08|82.58|82.95|82.45|188
1711138800000|2024-03-22 20:20:00|83|82.5|83.15|82.65|83.2|82.7|83|82.5|174
1711139100000|2024-03-22 20:25:00|83.14|82.64|83.2|82.7|83.22|82.72|83.1|82.6|134
1711139400000|2024-03-22 20:30:00|83.21|82.71|83.12|82.62|83.26|82.76|83.1|82.6|144
1711139700000|2024-03-22 20:35:00|83.1|82.6|83.05|82.55|83.16|82.66|82.98|82.48|170
1711140000000|2024-03-22 20:40:00|83.06|82.56|82.93|82.43|83.06|82.56|82.89|82.39|106
1711140300000|2024-03-22 20:45:00|82.92|82.42|82.84|82.34|82.95|82.45|82.81|82.31|97
1711140600000|2024-03-22 20:50:00|82.83|82.33|82.96|82.46|83|82.5|82.83|82.33|191
1711140900000|2024-03-22 20:55:00|82.97|82.47|82.92|82.42|82.97|82.47|82.87|82.37|106
1711180800000|2024-03-23 08:00:00|84.57|84.07|84.78|84.28|84.79|84.29|84.53|84.03|118
1711181100000|2024-03-23 08:05:00|84.79|84.29|84.84|84.34|84.89|84.39|84.76|84.26|153
1711181400000|2024-03-23 08:10:00|84.83|84.33|84.79|84.29|84.89|84.39|84.72|84.22|144
1711181700000|2024-03-23 08:15:00|84.82|84.32|84.84|84.34|84.9|84.4|84.73|84.23|134
1711182000000|2024-03-23 08:20:00|84.85|84.35|84.8|84.3|84.91|84.41|84.79|84.29|124
1711182300000|2024-03-23 08:25:00|84.81|84.31|84.81|84.31|84.91|84.41|84.79|84.29|128
1711182600000|2024-03-23 08:30:00|84.82|84.32|84.44|83.94|84.85|84.35|84.42|83.92|161
1711182900000|2024-03-23 08:35:00|84.45|83.95|84.45|83.95|84.56|84.06|84.42|83.92|130
1711183200000|2024-03-23 08:40:00|84.46|83.96|84.54|84.04|84.54|84.04|84.45|83.95|85
1711183500000|2024-03-23 08:45:00|84.53|84.03|84.57|84.07|84.58|84.08|84.46|83.96|117
1711183800000|2024-03-23 08:50:00|84.56|84.06|84.47|83.97|84.58|84.08|84.45|83.95|90
1711184100000|2024-03-23 08:55:00|84.48|83.98|84.63|84.13|84.63|84.13|84.47|83.97|75
1711184400000|2024-03-23 09:00:00|84.64|84.14|84.47|83.97|84.7|84.2|84.42|83.92|107
1711184700000|2024-03-23 09:05:00|84.46|83.96|84.55|84.05|84.59|84.09|84.45|83.95|92
1711185000000|2024-03-23 09:10:00|84.56|84.06|84.35|83.85|84.57|84.07|84.34|83.84|182
1711185300000|2024-03-23 09:15:00|84.34|83.84|84.44|83.94|84.45|83.95|84.32|83.82|125
1711185600000|2024-03-23 09:20:00|84.43|83.93|84.59|84.09|84.61|84.11|84.41|83.91|116
1711185900000|2024-03-23 09:25:00|84.58|84.08|84.61|84.11|84.61|84.11|84.52|84.02|66
1711186200000|2024-03-23 09:30:00|84.62|84.12|84.55|84.05|84.65|84.15|84.45|83.95|104
1711186500000|2024-03-23 09:35:00|84.54|84.04|84.59|84.09|84.62|84.12|84.51|84.01|139
1711186800000|2024-03-23 09:40:00|84.6|84.1|84.77|84.27|84.77|84.27|84.56|84.06|61
1711187100000|2024-03-23 09:45:00|84.78|84.28|84.55|84.05|84.8|84.3|84.52|84.02|208
1711187400000|2024-03-23 09:50:00|84.56|84.06|85.44|84.94|85.66|85.16|84.52|84.02|309
1711187700000|2024-03-23 09:55:00|85.43|84.93|86.14|85.64|86.16|85.66|85.39|84.89|301
1711188000000|2024-03-23 10:00:00|86.15|85.65|85.6|85.1|86.72|86.22|85.59|85.09|366
1711188300000|2024-03-23 10:05:00|85.59|85.09|85.66|85.16|85.96|85.46|85.53|85.03|227
1711188600000|2024-03-23 10:10:00|85.65|85.15|85.68|85.18|85.72|85.22|85.57|85.07|174
1711188900000|2024-03-23 10:15:00|85.69|85.19|85.6|85.1|85.96|85.46|85.58|85.08|185
1711189200000|2024-03-23 10:20:00|85.61|85.11|85.62|85.12|85.82|85.32|85.57|85.07|256
1711189500000|2024-03-23 10:25:00|85.61|85.11|85.78|85.28|85.94|85.44|85.61|85.11|231
1711189800000|2024-03-23 10:30:00|85.77|85.27|85.78|85.28|85.89|85.39|85.75|85.25|195
1711190100000|2024-03-23 10:35:00|85.77|85.27|85.64|85.14|85.77|85.27|85.46|84.96|145
1711190400000|2024-03-23 10:40:00|85.63|85.13|85.92|85.42|85.96|85.46|85.61|85.11|119
1711190700000|2024-03-23 10:45:00|85.91|85.41|85.83|85.33|86|85.5|85.82|85.32|165
1711191000000|2024-03-23 10:50:00|85.82|85.32|85.94|85.44|85.96|85.46|85.74|85.24|185
1711191300000|2024-03-23 10:55:00|85.95|85.45|85.9|85.4|86.24|85.74|85.88|85.38|189
1711191600000|2024-03-23 11:00:00|85.91|85.41|85.74|85.24|86.01|85.51|85.71|85.21|134
1711191900000|2024-03-23 11:05:00|85.75|85.25|86.13|85.63|86.16|85.66|85.73|85.23|162
1711192200000|2024-03-23 11:10:00|86.14|85.64|86.2|85.7|86.23|85.73|86.1|85.6|107
1711192500000|2024-03-23 11:15:00|86.21|85.71|86.26|85.76|86.26|85.76|86.07|85.57|137
1711192800000|2024-03-23 11:20:00|86.25|85.75|86.47|85.97|86.58|86.08|86.25|85.75|195
1711193100000|2024-03-23 11:25:00|86.48|85.98|86.5|86|86.52|86.02|86.25|85.75|177
1711193400000|2024-03-23 11:30:00|86.51|86.01|86.32|85.82|86.53|86.03|86.27|85.77|130
1711193700000|2024-03-23 11:35:00|86.33|85.83|86.51|86.01|86.53|86.03|86.33|85.83|104
1711194000000|2024-03-23 11:40:00|86.5|86|86.27|85.77|86.5|86|86.27|85.77|104
1711194300000|2024-03-23 11:45:00|86.28|85.78|86.42|85.92|86.51|86.01|86.2|85.7|119
1711194600000|2024-03-23 11:50:00|86.41|85.91|86.36|85.86|86.42|85.92|86.25|85.75|138
1711194900000|2024-03-23 11:55:00|86.37|85.87|86.79|86.29|86.83|86.33|86.37|85.87|127
1711195200000|2024-03-23 12:00:00|86.78|86.28|86.61|86.11|86.93|86.43|86.61|86.11|148
1711195500000|2024-03-23 12:05:00|86.62|86.12|86.68|86.18|86.89|86.39|86.62|86.12|179
1711195800000|2024-03-23 12:10:00|86.69|86.19|86.41|85.91|86.69|86.19|86.38|85.88|106
1711196100000|2024-03-23 12:15:00|86.42|85.92|86.65|86.15|86.72|86.22|86.42|85.92|95
1711196400000|2024-03-23 12:20:00|86.66|86.16|86.65|86.15|86.76|86.26|86.55|86.05|118
1711196700000|2024-03-23 12:25:00|86.66|86.16|86.48|85.98|86.66|86.16|86.48|85.98|66
1711197000000|2024-03-23 12:30:00|86.47|85.97|86.43|85.93|86.49|85.99|86.38|85.88|70
1711197300000|2024-03-23 12:35:00|86.4|85.9|86.6|86.1|86.7|86.2|86.38|85.88|111
1711197600000|2024-03-23 12:40:00|86.61|86.11|86.53|86.03|86.7|86.2|86.52|86.02|95
1711197900000|2024-03-23 12:45:00|86.55|86.05|86.3|85.8|86.59|86.09|86.24|85.74|129
1711198200000|2024-03-23 12:50:00|86.31|85.81|86.25|85.75|86.33|85.83|86.11|85.61|160
1711198500000|2024-03-23 12:55:00|86.26|85.76|86.35|85.85|86.38|85.88|86.16|85.66|85
1711198800000|2024-03-23 13:00:00|86.36|85.86|86.51|86.01|86.51|86.01|86.22|85.72|170
1711199100000|2024-03-23 13:05:00|86.52|86.02|86.38|85.88|86.52|86.02|86.26|85.76|172
1711199400000|2024-03-23 13:10:00|86.37|85.87|86.43|85.93|86.48|85.98|86.25|85.75|165
1711199700000|2024-03-23 13:15:00|86.42|85.92|86.6|86.1|86.75|86.25|86.39|85.89|189
1711200000000|2024-03-23 13:20:00|86.59|86.09|86.63|86.13|86.64|86.14|86.42|85.92|148
1711200300000|2024-03-23 13:25:00|86.64|86.14|86.5|86|86.65|86.15|86.45|85.95|138
1711200600000|2024-03-23 13:30:00|86.49|85.99|86.44|85.94|86.5|86|86.33|85.83|137
1711200900000|2024-03-23 13:35:00|86.45|85.95|86.34|85.84|86.45|85.95|86.16|85.66|172
1711201200000|2024-03-23 13:40:00|86.35|85.85|86.25|85.75|86.4|85.9|86.21|85.71|135
1711201500000|2024-03-23 13:45:00|86.24|85.74|86.63|86.13|86.72|86.22|86.24|85.74|260
1711201800000|2024-03-23 13:50:00|86.64|86.14|86.42|85.92|86.64|86.14|86.41|85.91|267
1711202100000|2024-03-23 13:55:00|86.43|85.93|86.59|86.09|86.69|86.19|86.43|85.93|154
1711202400000|2024-03-23 14:00:00|86.58|86.08|86.66|86.16|86.69|86.19|86.58|86.08|121
1711202700000|2024-03-23 14:05:00|86.67|86.17|86.79|86.29|86.85|86.35|86.67|86.17|157
1711203000000|2024-03-23 14:10:00|86.78|86.28|87|86.5|87.14|86.64|86.76|86.26|203
1711203300000|2024-03-23 14:15:00|86.99|86.49|87.11|86.61|87.14|86.64|86.77|86.27|250
1711203600000|2024-03-23 14:20:00|87.12|86.62|86.95|86.45|87.15|86.65|86.86|86.36|219
1711203900000|2024-03-23 14:25:00|86.96|86.46|86.92|86.42|87.02|86.52|86.85|86.35|204
1711204200000|2024-03-23 14:30:00|86.89|86.39|86.81|86.31|87.16|86.66|86.76|86.26|395
1711204500000|2024-03-23 14:35:00|86.82|86.32|86.71|86.21|86.9|86.4|86.7|86.2|259
1711204800000|2024-03-23 14:40:00|86.72|86.22|86.78|86.28|86.89|86.39|86.54|86.04|214
1711205100000|2024-03-23 14:45:00|86.77|86.27|86.81|86.31|86.82|86.32|86.68|86.18|153
1711205400000|2024-03-23 14:50:00|86.8|86.3|86.88|86.38|86.94|86.44|86.8|86.3|107
1711205700000|2024-03-23 14:55:00|86.89|86.39|87.21|86.71|87.24|86.74|86.89|86.39|182
1711206000000|2024-03-23 15:00:00|87.22|86.72|87.47|86.97|87.47|86.97|87.05|86.55|208
1711206300000|2024-03-23 15:05:00|87.46|86.96|87.37|86.87|87.72|87.22|87.19|86.69|369
1711206600000|2024-03-23 15:10:00|87.38|86.88|87.14|86.64|87.53|87.03|87.12|86.62|178
1711206900000|2024-03-23 15:15:00|87.13|86.63|86.81|86.31|87.14|86.64|86.67|86.17|287
1711207200000|2024-03-23 15:20:00|86.8|86.3|86.54|86.04|86.8|86.3|86.54|86.04|322
1711207500000|2024-03-23 15:25:00|86.53|86.03|86.76|86.26|86.86|86.36|86.51|86.01|156
1711207800000|2024-03-23 15:30:00|86.77|86.27|86.77|86.27|86.83|86.33|86.62|86.12|195
1711208100000|2024-03-23 15:35:00|86.76|86.26|86.56|86.06|86.81|86.31|86.55|86.05|160
1711208400000|2024-03-23 15:40:00|86.57|86.07|86.49|85.99|86.62|86.12|86.4|85.9|154
1711208700000|2024-03-23 15:45:00|86.48|85.98|86.57|86.07|86.61|86.11|86.4|85.9|122
1711209000000|2024-03-23 15:50:00|86.56|86.06|86.72|86.22|86.72|86.22|86.49|85.99|111
1711209300000|2024-03-23 15:55:00|86.71|86.21|86.59|86.09|86.72|86.22|86.57|86.07|97
1711209600000|2024-03-23 16:00:00|86.6|86.1|86.51|86.01|86.74|86.24|86.48|85.98|225
1711209900000|2024-03-23 16:05:00|86.5|86|86.66|86.16|86.66|86.16|86.36|85.86|226
1711210200000|2024-03-23 16:10:00|86.67|86.17|86.8|86.3|86.97|86.47|86.66|86.16|165
1711210500000|2024-03-23 16:15:00|86.79|86.29|86.85|86.35|87|86.5|86.75|86.25|170
1711210800000|2024-03-23 16:20:00|86.86|86.36|87|86.5|87.07|86.57|86.85|86.35|241
1711211100000|2024-03-23 16:25:00|87.01|86.51|87.08|86.58|87.15|86.65|86.86|86.36|190
1711211400000|2024-03-23 16:30:00|87.07|86.57|87.19|86.69|87.29|86.79|87.05|86.55|157
1711211700000|2024-03-23 16:35:00|87.18|86.68|86.91|86.41|87.2|86.7|86.9|86.4|158
1711212000000|2024-03-23 16:40:00|86.9|86.4|87.12|86.62|87.2|86.7|86.9|86.4|301
1711212300000|2024-03-23 16:45:00|87.11|86.61|86.99|86.49|87.13|86.63|86.84|86.34|245
1711212600000|2024-03-23 16:50:00|87|86.5|86.71|86.21|87.05|86.55|86.68|86.18|225
1711212900000|2024-03-23 16:55:00|86.72|86.22|86.69|86.19|86.85|86.35|86.65|86.15|118
1711213200000|2024-03-23 17:00:00|86.71|86.21|86.48|85.98|86.77|86.27|86.46|85.96|170
1711213500000|2024-03-23 17:05:00|86.47|85.97|86.67|86.17|86.67|86.17|86.45|85.95|150
1711213800000|2024-03-23 17:10:00|86.66|86.16|86.81|86.31|86.84|86.34|86.66|86.16|146
1711214100000|2024-03-23 17:15:00|86.82|86.32|86.93|86.43|86.93|86.43|86.69|86.19|133
1711214400000|2024-03-23 17:20:00|86.94|86.44|87.06|86.56|87.07|86.57|86.93|86.43|156
1711214700000|2024-03-23 17:25:00|87.07|86.57|86.91|86.41|87.07|86.57|86.89|86.39|139
1711215000000|2024-03-23 17:30:00|86.9|86.4|86.97|86.47|87.03|86.53|86.83|86.33|252
1711215300000|2024-03-23 17:35:00|86.96|86.46|86.96|86.46|87|86.5|86.88|86.38|180
1711215600000|2024-03-23 17:40:00|86.97|86.47|86.74|86.24|86.97|86.47|86.72|86.22|166
1711215900000|2024-03-23 17:45:00|86.75|86.25|86.96|86.46|86.97|86.47|86.73|86.23|180
1711216200000|2024-03-23 17:50:00|86.95|86.45|86.86|86.36|86.95|86.45|86.83|86.33|120
1711216500000|2024-03-23 17:55:00|86.87|86.37|86.92|86.42|86.97|86.47|86.87|86.37|68
1711216800000|2024-03-23 18:00:00|86.93|86.43|86.91|86.41|86.98|86.48|86.84|86.34|198
1711217100000|2024-03-23 18:05:00|86.92|86.42|87.1|86.6|87.1|86.6|86.9|86.4|136
1711217400000|2024-03-23 18:10:00|87.09|86.59|87.06|86.56|87.11|86.61|86.99|86.49|139
1711217700000|2024-03-23 18:15:00|87.07|86.57|86.97|86.47|87.15|86.65|86.95|86.45|119
1711218000000|2024-03-23 18:20:00|86.96|86.46|87.2|86.7|87.2|86.7|86.92|86.42|106
1711218300000|2024-03-23 18:25:00|87.19|86.69|87.24|86.74|87.24|86.74|87.17|86.67|40
1711218600000|2024-03-23 18:30:00|87.25|86.75|87.06|86.56|87.27|86.77|87.06|86.56|86
1711218900000|2024-03-23 18:35:00|87.05|86.55|86.97|86.47|87.08|86.58|86.96|86.46|111
1711219200000|2024-03-23 18:40:00|86.98|86.48|87.17|86.67|87.18|86.68|86.98|86.48|116
1711219500000|2024-03-23 18:45:00|87.18|86.68|87.34|86.84|87.35|86.85|87.09|86.59|85
1711219800000|2024-03-23 18:50:00|87.35|86.85|87.55|87.05|87.55|87.05|87.34|86.84|122
1711220100000|2024-03-23 18:55:00|87.58|87.08|87.54|87.04|87.73|87.23|87.46|86.96|132
1711220400000|2024-03-23 19:00:00|87.55|87.05|87.41|86.91|87.55|87.05|87.34|86.84|122
1711220700000|2024-03-23 19:05:00|87.43|86.93|87.68|87.18|87.71|87.21|87.42|86.92|117
1711221000000|2024-03-23 19:10:00|87.67|87.17|87.61|87.11|87.72|87.22|87.59|87.09|114
1711221300000|2024-03-23 19:15:00|87.6|87.1|87.53|87.03|87.62|87.12|87.4|86.9|199
1711221600000|2024-03-23 19:20:00|87.52|87.02|87.52|87.02|87.68|87.18|87.49|86.99|93
1711221900000|2024-03-23 19:25:00|87.51|87.01|87.49|86.99|87.52|87.02|87.26|86.76|266
1711222200000|2024-03-23 19:30:00|87.5|87|87.52|87.02|87.57|87.07|87.4|86.9|224
1711222500000|2024-03-23 19:35:00|87.51|87.01|87.56|87.06|87.72|87.22|87.49|86.99|130
1711222800000|2024-03-23 19:40:00|87.55|87.05|87.15|86.65|87.55|87.05|87.15|86.65|156
1711223100000|2024-03-23 19:45:00|87.14|86.64|87.28|86.78|87.3|86.8|87.09|86.59|148
1711223400000|2024-03-23 19:50:00|87.27|86.77|87.19|86.69|87.33|86.83|87.19|86.69|104
1711223700000|2024-03-23 19:55:00|87.2|86.7|87.25|86.75|87.3|86.8|87.11|86.61|98
1711224000000|2024-03-23 20:00:00|87.26|86.76|87.4|86.9|87.43|86.93|87.24|86.74|128
1711224300000|2024-03-23 20:05:00|87.41|86.91|87.27|86.77|87.5|87|87.24|86.74|143
1711224600000|2024-03-23 20:10:00|87.26|86.76|87.41|86.91|87.42|86.92|87.08|86.58|134
1711224900000|2024-03-23 20:15:00|87.42|86.92|87.4|86.9|87.55|87.05|87.3|86.8|167
1711225200000|2024-03-23 20:20:00|87.39|86.89|87.14|86.64|87.47|86.97|87.14|86.64|130
1711225500000|2024-03-23 20:25:00|87.13|86.63|87.34|86.84|87.35|86.85|87.08|86.58|148
1711225800000|2024-03-23 20:30:00|87.35|86.85|87.1|86.6|87.44|86.94|87.08|86.58|201
1711226100000|2024-03-23 20:35:00|87.11|86.61|87.2|86.7|87.28|86.78|87.09|86.59|147
1711226400000|2024-03-23 20:40:00|87.19|86.69|87.28|86.78|87.28|86.78|87.07|86.57|139
1711226700000|2024-03-23 20:45:00|87.27|86.77|87.23|86.73|87.29|86.79|87.16|86.66|111
1711227000000|2024-03-23 20:50:00|87.22|86.72|87.23|86.73|87.25|86.75|87.16|86.66|86
1711227300000|2024-03-23 20:55:00|87.22|86.72|87.1|86.6|87.25|86.75|87.08|86.58|86
1711227600000|2024-03-23 21:00:00|87.08|86.58|87.09|86.59|87.13|86.63|86.99|86.49|138
1711227900000|2024-03-23 21:05:00|87.08|86.58|87.05|86.55|87.15|86.65|87.01|86.51|70
1711228200000|2024-03-23 21:10:00|87.03|86.53|87.08|86.58|87.11|86.61|86.99|86.49|65
1711228500000|2024-03-23 21:15:00|87.09|86.59|87.06|86.56|87.13|86.63|87.05|86.55|43
1711228800000|2024-03-23 21:20:00|87.05|86.55|87.05|86.55|87.12|86.62|86.9|86.4|70
1711229100000|2024-03-23 21:25:00|87.04|86.54|86.76|86.26|87.04|86.54|86.75|86.25|100
1711229400000|2024-03-23 21:30:00|86.77|86.27|86.96|86.46|86.98|86.48|86.63|86.13|94
1711229700000|2024-03-23 21:35:00|86.97|86.47|86.94|86.44|86.98|86.48|86.92|86.42|26
1711230000000|2024-03-23 21:40:00|86.93|86.43|87.04|86.54|87.04|86.54|86.87|86.37|94
1711230300000|2024-03-23 21:45:00|87.05|86.55|87.05|86.55|87.08|86.58|87.05|86.55|23
1711230600000|2024-03-23 21:50:00|87.07|86.57|87.05|86.55|87.08|86.58|87.04|86.54|55
1711230900000|2024-03-23 21:55:00|87.06|86.56|87.07|86.57|87.17|86.67|87.05|86.55|69
1711231200000|2024-03-23 22:00:00|87.08|86.58|87.24|86.74|87.26|86.76|87.08|86.58|63
1711231500000|2024-03-23 22:05:00|87.23|86.73|87.23|86.73|87.24|86.74|87.19|86.69|73
1711231800000|2024-03-23 22:10:00|87.22|86.72|87|86.5|87.22|86.72|86.94|86.44|66
1711232100000|2024-03-23 22:15:00|86.99|86.49|86.91|86.41|86.99|86.49|86.84|86.34|85
1711232400000|2024-03-23 22:20:00|86.92|86.42|86.78|86.28|86.93|86.43|86.77|86.27|67
1711232700000|2024-03-23 22:25:00|86.77|86.27|86.94|86.44|86.96|86.46|86.73|86.23|133
1711233000000|2024-03-23 22:30:00|86.95|86.45|86.74|86.24|86.95|86.45|86.74|86.24|106
1711233300000|2024-03-23 22:35:00|86.75|86.25|86.76|86.26|86.89|86.39|86.73|86.23|120
1711233600000|2024-03-23 22:40:00|86.77|86.27|86.61|86.11|86.77|86.27|86.55|86.05|124
1711233900000|2024-03-23 22:45:00|86.6|86.1|86.72|86.22|86.73|86.23|86.57|86.07|111
1711234200000|2024-03-23 22:50:00|86.71|86.21|86.74|86.24|86.89|86.39|86.71|86.21|101
1711234500000|2024-03-23 22:55:00|86.73|86.23|86.65|86.15|86.79|86.29|86.65|86.15|150
1711234800000|2024-03-23 23:00:00|86.64|86.14|86.54|86.04|86.68|86.18|86.49|85.99|84
1711235100000|2024-03-23 23:05:00|86.53|86.03|86.38|85.88|86.53|86.03|86.33|85.83|123
1711235400000|2024-03-23 23:10:00|86.37|85.87|86.35|85.85|86.37|85.87|86.24|85.74|218
1711235700000|2024-03-23 23:15:00|86.36|85.86|86.46|85.96|86.5|86|86.27|85.77|193
1711236000000|2024-03-23 23:20:00|86.45|85.95|86.54|86.04|86.56|86.06|86.41|85.91|127
1711236300000|2024-03-23 23:25:00|86.56|86.06|86.22|85.72|86.56|86.06|86.22|85.72|193
1711236600000|2024-03-23 23:30:00|86.16|85.66|86.17|85.67|86.23|85.73|86.06|85.56|169
1711236900000|2024-03-23 23:35:00|86.16|85.66|86.22|85.72|86.23|85.73|86.09|85.59|125
1711237200000|2024-03-23 23:40:00|86.21|85.71|86.04|85.54|86.25|85.75|86.02|85.52|118
1711237500000|2024-03-23 23:45:00|86.03|85.53|85.84|85.34|86.03|85.53|85.77|85.27|116
1711237800000|2024-03-23 23:50:00|85.87|85.37|85.72|85.22|85.93|85.43|85.57|85.07|244
1711238100000|2024-03-23 23:55:00|85.73|85.23|85.52|85.02|85.77|85.27|85.42|84.92|311
1711238400000|2024-03-24 00:00:00|85.53|85.03|85.81|85.31|85.85|85.35|85.5|85|284
1711238700000|2024-03-24 00:05:00|85.82|85.32|85.76|85.26|85.84|85.34|85.6|85.1|289
1711239000000|2024-03-24 00:10:00|85.75|85.25|85.73|85.23|85.87|85.37|85.69|85.19|174
1711239300000|2024-03-24 00:15:00|85.72|85.22|86.01|85.51|86.01|85.51|85.69|85.19|182
1711239600000|2024-03-24 00:20:00|86|85.5|86.17|85.67|86.19|85.69|85.95|85.45|126
1711239900000|2024-03-24 00:25:00|86.16|85.66|86.23|85.73|86.29|85.79|86.15|85.65|134
1711240200000|2024-03-24 00:30:00|86.22|85.72|86.6|86.1|86.6|86.1|86.21|85.71|104
1711240500000|2024-03-24 00:35:00|86.61|86.11|86.66|86.16|86.66|86.16|86.37|85.87|174
1711240800000|2024-03-24 00:40:00|86.67|86.17|86.65|86.15|86.79|86.29|86.6|86.1|134
1711241100000|2024-03-24 00:45:00|86.64|86.14|86.62|86.12|86.65|86.15|86.54|86.04|125
1711241400000|2024-03-24 00:50:00|86.63|86.13|86.67|86.17|86.74|86.24|86.61|86.11|91
1711241700000|2024-03-24 00:55:00|86.68|86.18|86.82|86.32|86.82|86.32|86.67|86.17|45
1711242000000|2024-03-24 01:00:00|86.83|86.33|86.91|86.41|86.91|86.41|86.74|86.24|77
1711242300000|2024-03-24 01:05:00|86.9|86.4|86.96|86.46|86.98|86.48|86.83|86.33|63
1711242600000|2024-03-24 01:10:00|86.95|86.45|87.33|86.83|87.33|86.83|86.94|86.44|108
1711242900000|2024-03-24 01:15:00|87.32|86.82|86.97|86.47|87.32|86.82|86.75|86.25|297
1711243200000|2024-03-24 01:20:00|86.96|86.46|87.32|86.82|87.32|86.82|86.83|86.33|265
1711243500000|2024-03-24 01:25:00|87.31|86.81|87.18|86.68|87.39|86.89|87.03|86.53|230
1711243800000|2024-03-24 01:30:00|87.19|86.69|86.9|86.4|87.22|86.72|86.86|86.36|259
1711244100000|2024-03-24 01:35:00|86.89|86.39|87.07|86.57|87.08|86.58|86.78|86.28|203
1711244400000|2024-03-24 01:40:00|87.03|86.53|86.89|86.39|87.03|86.53|86.73|86.23|161
1711244700000|2024-03-24 01:45:00|86.9|86.4|86.88|86.38|87.09|86.59|86.87|86.37|142
1711245000000|2024-03-24 01:50:00|86.87|86.37|86.88|86.38|86.97|86.47|86.87|86.37|99
1711245300000|2024-03-24 01:55:00|86.87|86.37|86.92|86.42|87.07|86.57|86.87|86.37|63
1711245600000|2024-03-24 02:00:00|86.91|86.41|86.88|86.38|86.91|86.41|86.71|86.21|196
1711245900000|2024-03-24 02:05:00|86.89|86.39|86.94|86.44|87|86.5|86.82|86.32|142
1711246200000|2024-03-24 02:10:00|86.93|86.43|87.36|86.86|87.42|86.92|86.93|86.43|135
1711246500000|2024-03-24 02:15:00|87.35|86.85|87.24|86.74|87.46|86.96|87.11|86.61|279
1711246800000|2024-03-24 02:20:00|87.25|86.75|87.33|86.83|87.4|86.9|87.11|86.61|228
1711247100000|2024-03-24 02:25:00|87.31|86.81|87.33|86.83|87.5|87|87.25|86.75|200
1711247400000|2024-03-24 02:30:00|87.32|86.82|87.09|86.59|87.41|86.91|87.06|86.56|225
1711247700000|2024-03-24 02:35:00|87.1|86.6|87.15|86.65|87.33|86.83|87.07|86.57|123
1711248000000|2024-03-24 02:40:00|87.14|86.64|87.36|86.86|87.37|86.87|87.07|86.57|132
1711248300000|2024-03-24 02:45:00|87.37|86.87|87.35|86.85|87.43|86.93|87.09|86.59|231
1711248600000|2024-03-24 02:50:00|87.36|86.86|87.47|86.97|87.53|87.03|87.33|86.83|167
1711248900000|2024-03-24 02:55:00|87.48|86.98|87.34|86.84|87.51|87.01|87.2|86.7|226
1711249200000|2024-03-24 03:00:00|87.33|86.83|87.1|86.6|87.34|86.84|87.07|86.57|252
1711249500000|2024-03-24 03:05:00|87.08|86.58|86.74|86.24|87.1|86.6|86.74|86.24|304
1711249800000|2024-03-24 03:10:00|86.75|86.25|86.73|86.23|86.78|86.28|86.6|86.1|360
1711250100000|2024-03-24 03:15:00|86.74|86.24|86.85|86.35|87.03|86.53|86.73|86.23|371
1711250400000|2024-03-24 03:20:00|86.86|86.36|87.05|86.55|87.07|86.57|86.75|86.25|270
1711250700000|2024-03-24 03:25:00|87.04|86.54|87.09|86.59|87.12|86.62|87.01|86.51|166
1711251000000|2024-03-24 03:30:00|87.08|86.58|86.54|86.04|87.08|86.58|86.54|86.04|330
1711251300000|2024-03-24 03:35:00|86.53|86.03|86.82|86.32|86.95|86.45|86.49|85.99|297
1711251600000|2024-03-24 03:40:00|86.81|86.31|86.95|86.45|86.96|86.46|86.78|86.28|168
1711251900000|2024-03-24 03:45:00|86.94|86.44|87.14|86.64|87.15|86.65|86.93|86.43|128
1711252200000|2024-03-24 03:50:00|87.13|86.63|87.33|86.83|87.43|86.93|87.12|86.62|153
1711252500000|2024-03-24 03:55:00|87.32|86.82|87.28|86.78|87.41|86.91|87.22|86.72|178
1711252800000|2024-03-24 04:00:00|87.29|86.79|87.48|86.98|87.67|87.17|87.26|86.76|284
1711253100000|2024-03-24 04:05:00|87.47|86.97|87.45|86.95|87.58|87.08|87.41|86.91|188
1711253400000|2024-03-24 04:10:00|87.46|86.96|87.18|86.68|87.49|86.99|87.12|86.62|121
1711253700000|2024-03-24 04:15:00|87.17|86.67|86.88|86.38|87.3|86.8|86.88|86.38|138
1711254000000|2024-03-24 04:20:00|86.87|86.37|86.56|86.06|86.87|86.37|86.56|86.06|173
1711254300000|2024-03-24 04:25:00|86.55|86.05|86.62|86.12|86.64|86.14|86.44|85.94|229
1711254600000|2024-03-24 04:30:00|86.63|86.13|86.56|86.06|86.8|86.3|86.47|85.97|245
1711254900000|2024-03-24 04:35:00|86.55|86.05|86.34|85.84|86.67|86.17|86.32|85.82|290
1711255200000|2024-03-24 04:40:00|86.33|85.83|86.56|86.06|86.62|86.12|86.3|85.8|284
1711255500000|2024-03-24 04:45:00|86.55|86.05|86.61|86.11|86.74|86.24|86.53|86.03|155
1711255800000|2024-03-24 04:50:00|86.62|86.12|86.75|86.25|86.82|86.32|86.61|86.11|141
1711256100000|2024-03-24 04:55:00|86.76|86.26|87.07|86.57|87.07|86.57|86.62|86.12|135
1711256400000|2024-03-24 05:00:00|87.06|86.56|86.96|86.46|87.11|86.61|86.89|86.39|199
1711256700000|2024-03-24 05:05:00|86.95|86.45|86.88|86.38|86.98|86.48|86.8|86.3|195
1711257000000|2024-03-24 05:10:00|86.89|86.39|87.25|86.75|87.33|86.83|86.88|86.38|136
1711257300000|2024-03-24 05:15:00|87.24|86.74|87.49|86.99|87.49|86.99|87.24|86.74|117
1711257600000|2024-03-24 05:20:00|87.5|87|87.6|87.1|87.69|87.19|87.5|87|138
1711257900000|2024-03-24 05:25:00|87.61|87.11|87.62|87.12|87.66|87.16|87.51|87.01|159
1711258200000|2024-03-24 05:30:00|87.61|87.11|87.45|86.95|87.63|87.13|87.44|86.94|216
1711258500000|2024-03-24 05:35:00|87.46|86.96|87.59|87.09|87.59|87.09|87.39|86.89|109
1711258800000|2024-03-24 05:40:00|87.6|87.1|88.24|87.74|88.26|87.76|87.59|87.09|265
1711259100000|2024-03-24 05:45:00|88.25|87.75|88.3|87.8|88.75|88.25|88.25|87.75|404
1711259400000|2024-03-24 05:50:00|88.29|87.79|88.44|87.94|88.45|87.95|88.23|87.73|194
1711259700000|2024-03-24 05:55:00|88.43|87.93|88.26|87.76|88.47|87.97|88.26|87.76|199
1711260000000|2024-03-24 06:00:00|88.25|87.75|88.14|87.64|88.6|88.1|88.02|87.52|381
1711260300000|2024-03-24 06:05:00|88.15|87.65|87.95|87.45|88.34|87.84|87.95|87.45|255
1711260600000|2024-03-24 06:10:00|87.94|87.44|87.83|87.33|88.1|87.6|87.83|87.33|181
1711260900000|2024-03-24 06:15:00|87.82|87.32|87.82|87.32|87.89|87.39|87.63|87.13|219
1711261200000|2024-03-24 06:20:00|87.83|87.33|87.81|87.31|87.98|87.48|87.78|87.28|148
1711261500000|2024-03-24 06:25:00|87.82|87.32|87.8|87.3|87.88|87.38|87.64|87.14|227
1711261800000|2024-03-24 06:30:00|87.79|87.29|87.34|86.84|87.79|87.29|87.34|86.84|173
1711262100000|2024-03-24 06:35:00|87.33|86.83|87.24|86.74|87.46|86.96|87.24|86.74|126
1711262400000|2024-03-24 06:40:00|87.25|86.75|87.08|86.58|87.25|86.75|86.94|86.44|223
1711262700000|2024-03-24 06:45:00|87.09|86.59|86.98|86.48|87.09|86.59|86.75|86.25|232
1711263000000|2024-03-24 06:50:00|86.97|86.47|87.23|86.73|87.26|86.76|86.93|86.43|154
1711263300000|2024-03-24 06:55:00|87.22|86.72|87.1|86.6|87.3|86.8|87.09|86.59|104
1711263600000|2024-03-24 07:00:00|87.11|86.61|87.02|86.52|87.14|86.64|86.88|86.38|209
1711263900000|2024-03-24 07:05:00|87.01|86.51|87.18|86.68|87.22|86.72|87.01|86.51|204
1711264200000|2024-03-24 07:10:00|87.13|86.63|87.17|86.67|87.18|86.68|87.07|86.57|141
1711264500000|2024-03-24 07:15:00|87.18|86.68|86.98|86.48|87.22|86.72|86.98|86.48|122
1711264800000|2024-03-24 07:20:00|86.97|86.47|87.09|86.59|87.09|86.59|86.83|86.33|148
1711265100000|2024-03-24 07:25:00|87.08|86.58|86.86|86.36|87.11|86.61|86.83|86.33|95
1711265400000|2024-03-24 07:30:00|86.87|86.37|86.7|86.2|86.88|86.38|86.63|86.13|172
1711265700000|2024-03-24 07:35:00|86.71|86.21|86.87|86.37|86.9|86.4|86.71|86.21|105
1711266000000|2024-03-24 07:40:00|86.86|86.36|86.87|86.37|87.09|86.59|86.84|86.34|235
1711266300000|2024-03-24 07:45:00|86.86|86.36|86.69|86.19|86.87|86.37|86.62|86.12|203
1711266600000|2024-03-24 07:50:00|86.7|86.2|86.84|86.34|86.89|86.39|86.66|86.16|179
1711266900000|2024-03-24 07:55:00|86.85|86.35|87.2|86.7|87.28|86.78|86.85|86.35|190
1711267200000|2024-03-24 08:00:00|87.21|86.71|87.48|86.98|87.48|86.98|87.06|86.56|201
1711267500000|2024-03-24 08:05:00|87.49|86.99|87.45|86.95|87.54|87.04|87.3|86.8|268
1711267800000|2024-03-24 08:10:00|87.46|86.96|87.56|87.06|87.69|87.19|87.46|86.96|201
1711268100000|2024-03-24 08:15:00|87.57|87.07|87.41|86.91|87.59|87.09|87.34|86.84|250
1711268400000|2024-03-24 08:20:00|87.42|86.92|87.09|86.59|87.45|86.95|87.06|86.56|127
1711268700000|2024-03-24 08:25:00|87.1|86.6|87.02|86.52|87.12|86.62|87.01|86.51|79
1711269000000|2024-03-24 08:30:00|87.01|86.51|86.96|86.46|87.02|86.52|86.79|86.29|189
1711269300000|2024-03-24 08:35:00|86.95|86.45|86.8|86.3|87.02|86.52|86.8|86.3|130
1711269600000|2024-03-24 08:40:00|86.79|86.29|86.82|86.32|86.84|86.34|86.77|86.27|112
1711269900000|2024-03-24 08:45:00|86.81|86.31|86.98|86.48|87|86.5|86.76|86.26|173
1711270200000|2024-03-24 08:50:00|87.01|86.51|86.95|86.45|87.06|86.56|86.94|86.44|164
1711270500000|2024-03-24 08:55:00|86.94|86.44|87.34|86.84|87.37|86.87|86.94|86.44|166
1711270800000|2024-03-24 09:00:00|87.35|86.85|87.41|86.91|87.42|86.92|87.12|86.62|222
1711271100000|2024-03-24 09:05:00|87.4|86.9|87.21|86.71|87.53|87.03|87.19|86.69|136
1711271400000|2024-03-24 09:10:00|87.2|86.7|87.28|86.78|87.34|86.84|87.1|86.6|140
1711271700000|2024-03-24 09:15:00|87.34|86.84|87.3|86.8|87.4|86.9|87.11|86.61|223
1711272000000|2024-03-24 09:20:00|87.29|86.79|87.24|86.74|87.36|86.86|87.23|86.73|191
1711272300000|2024-03-24 09:25:00|87.23|86.73|87.46|86.96|87.55|87.05|87.22|86.72|157
1711272600000|2024-03-24 09:30:00|87.47|86.97|87.38|86.88|87.64|87.14|87.3|86.8|158
1711272900000|2024-03-24 09:35:00|87.39|86.89|87.56|87.06|87.62|87.12|87.36|86.86|181
1711273200000|2024-03-24 09:40:00|87.57|87.07|87.65|87.15|87.71|87.21|87.53|87.03|158
1711273500000|2024-03-24 09:45:00|87.64|87.14|87.6|87.1|87.73|87.23|87.54|87.04|217
1711273800000|2024-03-24 09:50:00|87.61|87.11|87.76|87.26|87.76|87.26|87.54|87.04|178
1711274100000|2024-03-24 09:55:00|87.75|87.25|87.84|87.34|87.92|87.42|87.75|87.25|166
1711274400000|2024-03-24 10:00:00|87.85|87.35|87.77|87.27|87.86|87.36|87.76|87.26|137
1711274700000|2024-03-24 10:05:00|87.76|87.26|87.76|87.26|87.81|87.31|87.67|87.17|47
1711275000000|2024-03-24 10:10:00|87.77|87.27|87.67|87.17|87.77|87.27|87.45|86.95|167
1711275300000|2024-03-24 10:15:00|87.68|87.18|87.71|87.21|87.79|87.29|87.6|87.1|157
1711275600000|2024-03-24 10:20:00|87.72|87.22|87.59|87.09|87.88|87.38|87.59|87.09|186
1711275900000|2024-03-24 10:25:00|87.6|87.1|87.81|87.31|87.88|87.38|87.54|87.04|176
1711276200000|2024-03-24 10:30:00|87.8|87.3|87.76|87.26|87.82|87.32|87.64|87.14|109
1711276500000|2024-03-24 10:35:00|87.77|87.27|87.82|87.32|87.83|87.33|87.72|87.22|79
1711276800000|2024-03-24 10:40:00|87.83|87.33|87.62|87.12|87.85|87.35|87.55|87.05|147
1711277100000|2024-03-24 10:45:00|87.63|87.13|87.65|87.15|87.73|87.23|87.56|87.06|162
1711277400000|2024-03-24 10:50:00|87.64|87.14|87.66|87.16|87.66|87.16|87.42|86.92|184
1711277700000|2024-03-24 10:55:00|87.65|87.15|87.58|87.08|87.65|87.15|87.44|86.94|147
1711278000000|2024-03-24 11:00:00|87.57|87.07|87.6|87.1|87.65|87.15|87.57|87.07|89
1711278300000|2024-03-24 11:05:00|87.59|87.09|87.64|87.14|87.69|87.19|87.52|87.02|123
1711278600000|2024-03-24 11:10:00|87.63|87.13|87.72|87.22|87.76|87.26|87.55|87.05|65
1711278900000|2024-03-24 11:15:00|87.73|87.23|87.84|87.34|87.85|87.35|87.72|87.22|59
1711279200000|2024-03-24 11:20:00|87.85|87.35|87.98|87.48|87.99|87.49|87.85|87.35|84
1711279500000|2024-03-24 11:25:00|87.99|87.49|88.01|87.51|88.04|87.54|87.97|87.47|77
1711279800000|2024-03-24 11:30:00|88|87.5|87.91|87.41|88.06|87.56|87.86|87.36|159
1711280100000|2024-03-24 11:35:00|87.9|87.4|88.28|87.78|88.28|87.78|87.86|87.36|162
1711280400000|2024-03-24 11:40:00|88.29|87.79|88.08|87.58|88.3|87.8|87.98|87.48|175
1711280700000|2024-03-24 11:45:00|88.09|87.59|87.91|87.41|88.13|87.63|87.91|87.41|174
1711281000000|2024-03-24 11:50:00|87.9|87.4|87.88|87.38|87.93|87.43|87.81|87.31|182
1711281300000|2024-03-24 11:55:00|87.87|87.37|87.93|87.43|88|87.5|87.87|87.37|167
1711281600000|2024-03-24 12:00:00|87.94|87.44|88.03|87.53|88.11|87.61|87.77|87.27|245
1711281900000|2024-03-24 12:05:00|88.04|87.54|88.2|87.7|88.23|87.73|87.97|87.47|222
1711282200000|2024-03-24 12:10:00|88.19|87.69|87.96|87.46|88.23|87.73|87.92|87.42|261
1711282500000|2024-03-24 12:15:00|87.95|87.45|88.13|87.63|88.17|87.67|87.95|87.45|180
1711282800000|2024-03-24 12:20:00|88.12|87.62|88.03|87.53|88.13|87.63|88.01|87.51|127
1711283100000|2024-03-24 12:25:00|88.04|87.54|87.89|87.39|88.05|87.55|87.83|87.33|143
1711283400000|2024-03-24 12:30:00|87.88|87.38|87.72|87.22|87.91|87.41|87.69|87.19|134
1711283700000|2024-03-24 12:35:00|87.71|87.21|87.61|87.11|87.77|87.27|87.58|87.08|117
1711284000000|2024-03-24 12:40:00|87.6|87.1|87.58|87.08|87.69|87.19|87.5|87|146
1711284300000|2024-03-24 12:45:00|87.57|87.07|87.83|87.33|87.9|87.4|87.56|87.06|154
1711284600000|2024-03-24 12:50:00|87.82|87.32|87.87|87.37|87.89|87.39|87.72|87.22|210
1711284900000|2024-03-24 12:55:00|87.88|87.38|87.79|87.29|87.88|87.38|87.74|87.24|136
1711285200000|2024-03-24 13:00:00|87.78|87.28|87.57|87.07|87.9|87.4|87.54|87.04|258
1711285500000|2024-03-24 13:05:00|87.58|87.08|87.62|87.12|87.66|87.16|87.5|87|150
1711285800000|2024-03-24 13:10:00|87.61|87.11|87.66|87.16|87.77|87.27|87.6|87.1|114
1711286100000|2024-03-24 13:15:00|87.67|87.17|87.76|87.26|87.76|87.26|87.66|87.16|117
1711286400000|2024-03-24 13:20:00|87.75|87.25|87.56|87.06|87.75|87.25|87.54|87.04|116
1711286700000|2024-03-24 13:25:00|87.55|87.05|87.32|86.82|87.56|87.06|87.27|86.77|130
1711287000000|2024-03-24 13:30:00|87.35|86.85|87.46|86.96|87.51|87.01|87.27|86.77|130
1711287300000|2024-03-24 13:35:00|87.45|86.95|87.49|86.99|87.5|87|87.35|86.85|86
1711287600000|2024-03-24 13:40:00|87.5|87|87.54|87.04|87.59|87.09|87.43|86.93|114
1711287900000|2024-03-24 13:45:00|87.53|87.03|88.32|87.82|88.32|87.82|87.35|86.85|317
1711288200000|2024-03-24 13:50:00|88.31|87.81|88.54|88.04|89.14|88.64|87.96|87.46|540
1711288500000|2024-03-24 13:55:00|88.55|88.05|88.93|88.43|88.94|88.44|88.21|87.71|459
1711288800000|2024-03-24 14:00:00|88.94|88.44|89.42|88.92|89.9|89.4|88.42|87.92|568
1711289100000|2024-03-24 14:05:00|89.4|88.9|89.5|89|90.06|89.56|89.23|88.73|530
1711289400000|2024-03-24 14:10:00|89.49|88.99|89.57|89.07|89.93|89.43|89.12|88.62|391
1711289700000|2024-03-24 14:15:00|89.56|89.06|89.45|88.95|89.77|89.27|89.3|88.8|375
1711290000000|2024-03-24 14:20:00|89.46|88.96|89.44|88.94|89.61|89.11|89.35|88.85|278
1711290300000|2024-03-24 14:25:00|89.43|88.93|89.55|89.05|89.58|89.08|89.04|88.54|337
1711290600000|2024-03-24 14:30:00|89.56|89.06|90.11|89.61|90.93|90.43|89.55|89.05|535
1711290900000|2024-03-24 14:35:00|90.09|89.59|89.82|89.32|90.1|89.6|89.69|89.19|269
1711291200000|2024-03-24 14:40:00|89.81|89.31|89.45|88.95|89.86|89.36|89.38|88.88|287
1711291500000|2024-03-24 14:45:00|89.46|88.96|89.9|89.4|89.93|89.43|89.27|88.77|300
1711291800000|2024-03-24 14:50:00|89.89|89.39|89.84|89.34|90.25|89.75|89.76|89.26|283
1711292100000|2024-03-24 14:55:00|89.85|89.35|90.17|89.67|90.2|89.7|89.76|89.26|258
1711292400000|2024-03-24 15:00:00|90.16|89.66|90.38|89.88|90.7|90.2|90.13|89.63|359
1711292700000|2024-03-24 15:05:00|90.39|89.89|90.15|89.65|90.55|90.05|90.15|89.65|311
1711293000000|2024-03-24 15:10:00|90.14|89.64|89.92|89.42|90.46|89.96|89.92|89.42|319
1711293300000|2024-03-24 15:15:00|89.91|89.41|89.67|89.17|90|89.5|89.67|89.17|251
1711293600000|2024-03-24 15:20:00|89.68|89.18|89.68|89.18|89.93|89.43|89.65|89.15|243
1711293900000|2024-03-24 15:25:00|89.67|89.17|89.69|89.19|89.86|89.36|89.65|89.15|178
1711294200000|2024-03-24 15:30:00|89.68|89.18|89.77|89.27|89.79|89.29|89.53|89.03|190
1711294500000|2024-03-24 15:35:00|89.78|89.28|89.72|89.22|89.96|89.46|89.71|89.21|168
1711294800000|2024-03-24 15:40:00|89.73|89.23|89.99|89.49|90.02|89.52|89.72|89.22|193
1711295100000|2024-03-24 15:45:00|90|89.5|89.68|89.18|90.03|89.53|89.6|89.1|185
1711295400000|2024-03-24 15:50:00|89.67|89.17|89.55|89.05|89.67|89.17|89.46|88.96|208
1711295700000|2024-03-24 15:55:00|89.56|89.06|89.6|89.1|89.73|89.23|89.52|89.02|179
1711296000000|2024-03-24 16:00:00|89.61|89.11|89.51|89.01|89.87|89.37|89.48|88.98|232
1711296300000|2024-03-24 16:05:00|89.5|89|89.81|89.31|89.98|89.48|89.42|88.92|281
1711296600000|2024-03-24 16:10:00|89.8|89.3|89.85|89.35|90.01|89.51|89.72|89.22|282
1711296900000|2024-03-24 16:15:00|89.84|89.34|90.24|89.74|90.24|89.74|89.75|89.25|315
1711297200000|2024-03-24 16:20:00|90.23|89.73|90.41|89.91|90.41|89.91|89.99|89.49|349
1711297500000|2024-03-24 16:25:00|90.4|89.9|90.39|89.89|90.54|90.04|90.3|89.8|322
1711297800000|2024-03-24 16:30:00|90.38|89.88|90.24|89.74|90.76|90.26|90.18|89.68|284
1711298100000|2024-03-24 16:35:00|90.23|89.73|90.32|89.82|90.37|89.87|90.12|89.62|236
1711298400000|2024-03-24 16:40:00|90.31|89.81|90.41|89.91|90.41|89.91|90.23|89.73|151
1711298700000|2024-03-24 16:45:00|90.4|89.9|90.13|89.63|90.62|90.12|90.13|89.63|349
1711299000000|2024-03-24 16:50:00|90.11|89.61|90.16|89.66|90.61|90.11|89.93|89.43|378
1711299300000|2024-03-24 16:55:00|90.17|89.67|90.45|89.95|90.56|90.06|90.16|89.66|249
1711299600000|2024-03-24 17:00:00|90.44|89.94|89.62|89.12|90.47|89.97|89.54|89.04|393
1711299900000|2024-03-24 17:05:00|89.63|89.13|89.37|88.87|89.95|89.45|89.07|88.57|499
1711300200000|2024-03-24 17:10:00|89.38|88.88|89.48|88.98|89.48|88.98|89.2|88.7|355
1711300500000|2024-03-24 17:15:00|89.49|88.99|89.93|89.43|90.14|89.64|89.49|88.99|346
1711300800000|2024-03-24 17:20:00|89.94|89.44|89.83|89.33|89.97|89.47|89.68|89.18|244
1711301100000|2024-03-24 17:25:00|89.82|89.32|89.89|89.39|89.89|89.39|89.41|88.91|292
1711301400000|2024-03-24 17:30:00|89.9|89.4|89.96|89.46|89.97|89.47|89.48|88.98|337
1711301700000|2024-03-24 17:35:00|89.95|89.45|90.2|89.7|90.24|89.74|89.72|89.22|288
1711302000000|2024-03-24 17:40:00|90.19|89.69|90.34|89.84|90.51|90.01|90.19|89.69|347
1711302300000|2024-03-24 17:45:00|90.35|89.85|90.44|89.94|90.56|90.06|90.16|89.66|369
1711302600000|2024-03-24 17:50:00|90.43|89.93|90.13|89.63|90.48|89.98|90.11|89.61|228
1711302900000|2024-03-24 17:55:00|90.14|89.64|89.95|89.45|90.16|89.66|89.82|89.32|195
1711303200000|2024-03-24 18:00:00|89.91|89.41|89.73|89.23|89.95|89.45|89.66|89.16|364
1711303500000|2024-03-24 18:05:00|89.72|89.22|89.94|89.44|90.25|89.75|89.7|89.2|331
1711303800000|2024-03-24 18:10:00|89.93|89.43|89.85|89.35|90.1|89.6|89.75|89.25|240
1711304100000|2024-03-24 18:15:00|89.84|89.34|90.37|89.87|90.37|89.87|89.83|89.33|275
1711304400000|2024-03-24 18:20:00|90.38|89.88|90.52|90.02|90.77|90.27|90.38|89.88|357
1711304700000|2024-03-24 18:25:00|90.51|90.01|90.13|89.63|90.51|90.01|90.07|89.57|258
1711305000000|2024-03-24 18:30:00|90.12|89.62|90.08|89.58|90.13|89.63|89.82|89.32|241
1711305300000|2024-03-24 18:35:00|90.07|89.57|89.62|89.12|90.09|89.59|89.33|88.83|439
1711305600000|2024-03-24 18:40:00|89.61|89.11|89.8|89.3|89.93|89.43|89.6|89.1|285
1711305900000|2024-03-24 18:45:00|89.79|89.29|89.93|89.43|90.01|89.51|89.72|89.22|215
1711306200000|2024-03-24 18:50:00|89.92|89.42|90.12|89.62|90.12|89.62|89.85|89.35|178
1711306500000|2024-03-24 18:55:00|90.11|89.61|90.06|89.56|90.18|89.68|90.02|89.52|114
1711306800000|2024-03-24 19:00:00|90.07|89.57|90.07|89.57|90.21|89.71|90.01|89.51|206
1711307100000|2024-03-24 19:05:00|90.06|89.56|89.77|89.27|90.06|89.56|89.75|89.25|180
1711307400000|2024-03-24 19:10:00|89.78|89.28|89.79|89.29|90.1|89.6|89.78|89.28|185
1711307700000|2024-03-24 19:15:00|89.78|89.28|89.76|89.26|89.86|89.36|89.68|89.18|182
1711308000000|2024-03-24 19:20:00|89.75|89.25|89.63|89.13|89.78|89.28|89.59|89.09|130
1711308300000|2024-03-24 19:25:00|89.62|89.12|89.8|89.3|89.86|89.36|89.62|89.12|153
1711308600000|2024-03-24 19:30:00|89.79|89.29|89.61|89.11|89.83|89.33|89.61|89.11|101
1711308900000|2024-03-24 19:35:00|89.6|89.1|89.71|89.21|89.78|89.28|89.57|89.07|113
1711309200000|2024-03-24 19:40:00|89.7|89.2|89.68|89.18|89.76|89.26|89.64|89.14|84
1711309500000|2024-03-24 19:45:00|89.67|89.17|89.62|89.12|89.76|89.26|89.57|89.07|86
1711309800000|2024-03-24 19:50:00|89.63|89.13|89.75|89.25|89.75|89.25|89.61|89.11|69
1711310100000|2024-03-24 19:55:00|89.76|89.26|89.87|89.37|89.87|89.37|89.76|89.26|68
1711310400000|2024-03-24 20:00:00|89.88|89.38|89.98|89.48|90.08|89.58|89.85|89.35|158
1711310700000|2024-03-24 20:05:00|89.99|89.49|89.96|89.46|90.06|89.56|89.94|89.44|125
1711311000000|2024-03-24 20:10:00|89.95|89.45|90.28|89.78|90.28|89.78|89.9|89.4|291
1711311300000|2024-03-24 20:15:00|90.27|89.77|90.29|89.79|90.31|89.81|90.15|89.65|228
1711311600000|2024-03-24 20:20:00|90.3|89.8|90.38|89.88|90.41|89.91|90.24|89.74|267
1711311900000|2024-03-24 20:25:00|90.37|89.87|90.88|89.18|90.9|89.89|90.19|89.18|172
1711312200000|2024-03-24 20:30:00|90.87|89.17|90.76|89.06|90.88|89.18|90.67|88.97|130
1711312500000|2024-03-24 20:35:00|90.77|89.07|90.8|89.1|91.03|89.33|90.75|89.05|215
1711312800000|2024-03-24 20:40:00|90.81|89.11|90.6|88.9|90.82|89.12|90.58|88.88|83
1711313100000|2024-03-24 20:45:00|90.59|88.89|90.65|88.95|90.71|89.01|90.55|88.85|78
1711313400000|2024-03-24 20:50:00|90.66|88.96|90.55|88.85|90.83|89.13|90.48|88.78|174
1711313700000|2024-03-24 20:55:00|90.56|88.86|90.53|88.83|90.63|88.93|90.47|88.77|124
1711314000000|2024-03-24 21:00:00|90.54|88.84|90.85|89.15|90.85|89.15|90.49|88.79|137
1711314300000|2024-03-24 21:05:00|90.84|89.14|90.72|89.02|90.85|89.15|90.67|88.97|101
1711314600000|2024-03-24 21:10:00|90.71|89.01|90.94|89.24|90.95|89.25|90.64|88.94|75
1711314900000|2024-03-24 21:15:00|90.95|89.25|90.82|89.12|90.96|89.26|90.82|89.12|126
1711315200000|2024-03-24 21:20:00|90.83|89.13|90.49|88.79|90.85|89.15|90.49|88.79|170
1711315500000|2024-03-24 21:25:00|90.48|88.78|90.62|88.92|90.62|88.92|90.47|88.77|95
1711315800000|2024-03-24 21:30:00|90.63|88.93|90.47|88.77|90.75|89.05|90.43|88.73|120
1711316100000|2024-03-24 21:35:00|90.48|88.78|90.51|88.81|90.53|88.83|90.43|88.73|59
1711316400000|2024-03-24 21:40:00|90.5|88.8|90.17|88.47|90.5|88.8|90.17|88.47|51
1711316700000|2024-03-24 21:45:00|90.16|88.46|89.67|89.17|90.16|89.19|89.44|88.45|143
1711317000000|2024-03-24 21:50:00|89.68|89.18|89.81|89.31|89.83|89.33|89.6|89.1|128
1711317300000|2024-03-24 21:55:00|89.82|89.32|89.89|89.39|89.97|89.47|89.73|89.23|133
1711317600000|2024-03-24 22:00:00|89.9|89.4|90.09|89.59|90.16|89.66|89.77|89.27|259
1711317900000|2024-03-24 22:05:00|90.08|89.58|90.32|89.82|90.36|89.86|90.05|89.55|204
1711318200000|2024-03-24 22:10:00|90.33|89.83|90.23|89.73|90.37|89.87|90.15|89.65|310
1711318500000|2024-03-24 22:15:00|90.24|89.74|89.91|89.41|90.24|89.74|89.83|89.33|211
1711318800000|2024-03-24 22:20:00|89.9|89.4|89.57|89.07|89.92|89.42|89.55|89.05|235
1711319100000|2024-03-24 22:25:00|89.58|89.08|89.84|89.34|89.88|89.38|89.56|89.06|223
1711319400000|2024-03-24 22:30:00|89.85|89.35|89.68|89.18|89.92|89.42|89.6|89.1|300
1711319700000|2024-03-24 22:35:00|89.67|89.17|89.7|89.2|89.81|89.31|89.67|89.17|218
1711320000000|2024-03-24 22:40:00|89.71|89.21|89.94|89.44|89.94|89.44|89.67|89.17|146
1711320300000|2024-03-24 22:45:00|89.95|89.45|89.81|89.31|89.98|89.48|89.69|89.19|279
1711320600000|2024-03-24 22:50:00|89.8|89.3|89.82|89.32|89.89|89.39|89.71|89.21|216
1711320900000|2024-03-24 22:55:00|89.83|89.33|89.98|89.48|90.05|89.55|89.82|89.32|115
1711321200000|2024-03-24 23:00:00|89.99|89.49|90|89.5|90.04|89.54|89.84|89.34|241
1711321500000|2024-03-24 23:05:00|89.99|89.49|90.39|89.89|90.41|89.91|89.98|89.48|260
1711321800000|2024-03-24 23:10:00|90.4|89.9|90.26|89.76|90.44|89.94|90.2|89.7|351
1711322100000|2024-03-24 23:15:00|90.25|89.75|90.38|89.88|90.41|89.91|90.04|89.54|353
1711322400000|2024-03-24 23:20:00|90.37|89.87|90.62|90.12|90.7|90.2|90.37|89.87|308
1711322700000|2024-03-24 23:25:00|90.63|90.13|90.51|90.01|90.74|90.24|90.41|89.91|313
1711323000000|2024-03-24 23:30:00|90.49|89.99|90.32|89.82|90.6|90.1|90.17|89.67|377
1711323300000|2024-03-24 23:35:00|90.33|89.83|89.91|89.41|90.34|89.84|89.89|89.39|237
1711323600000|2024-03-24 23:40:00|89.9|89.4|89.99|89.49|90.07|89.57|89.81|89.31|172
1711323900000|2024-03-24 23:45:00|89.98|89.48|89.88|89.38|90.01|89.51|89.84|89.34|183
1711324200000|2024-03-24 23:50:00|89.89|89.39|89.97|89.47|90.11|89.61|89.89|89.39|202
1711324500000|2024-03-24 23:55:00|89.96|89.46|89.91|89.41|90.01|89.51|89.86|89.36|157
1711324800000|2024-03-25 00:00:00|89.92|89.42|89.64|89.14|90.1|89.6|89.45|88.95|380
1711325100000|2024-03-25 00:05:00|89.65|89.15|89.29|88.79|89.65|89.15|89.27|88.77|342
1711325400000|2024-03-25 00:10:00|89.28|88.78|89.55|89.05|89.65|89.15|89.24|88.74|251
1711325700000|2024-03-25 00:15:00|89.56|89.06|89.67|89.17|89.82|89.32|89.51|89.01|231
1711326000000|2024-03-25 00:20:00|89.66|89.16|89.78|89.28|89.78|89.28|89.46|88.96|196
1711326300000|2024-03-25 00:25:00|89.77|89.27|89.49|88.99|89.81|89.31|89.42|88.92|178
1711326600000|2024-03-25 00:30:00|89.5|89|89.38|88.88|89.54|89.04|89.27|88.77|190
1711326900000|2024-03-25 00:35:00|89.39|88.89|89.18|88.68|89.39|88.89|89.06|88.56|245
1711327200000|2024-03-25 00:40:00|89.19|88.69|89.38|88.88|89.39|88.89|89.02|88.52|224
1711327500000|2024-03-25 00:45:00|89.39|88.89|89.21|88.71|89.51|89.01|89.1|88.6|207
1711327800000|2024-03-25 00:50:00|89.22|88.72|89.31|88.81|89.36|88.86|89.19|88.69|169
1711328100000|2024-03-25 00:55:00|89.3|88.8|89.09|88.59|89.33|88.83|89.03|88.53|179
1711328400000|2024-03-25 01:00:00|89.1|88.6|89.25|88.75|89.42|88.92|89.05|88.55|196
1711328700000|2024-03-25 01:05:00|89.24|88.74|89.45|88.95|89.45|88.95|89.17|88.67|138
1711329000000|2024-03-25 01:10:00|89.44|88.94|89.59|89.09|89.6|89.1|89.31|88.81|140
1711329300000|2024-03-25 01:15:00|89.6|89.1|89.41|88.91|89.74|89.24|89.41|88.91|224
1711329600000|2024-03-25 01:20:00|89.4|88.9|89.5|89|89.5|89|89.23|88.73|147
1711329900000|2024-03-25 01:25:00|89.49|88.99|89.42|88.92|89.53|89.03|89.37|88.87|106
1711330200000|2024-03-25 01:30:00|89.41|88.91|89.21|88.71|89.5|89|89.21|88.71|111
1711330500000|2024-03-25 01:35:00|89.22|88.72|89.48|88.98|89.49|88.99|89.18|88.68|114
1711330800000|2024-03-25 01:40:00|89.49|88.99|89.31|88.81|89.49|88.99|89.24|88.74|124
1711331100000|2024-03-25 01:45:00|89.29|88.79|89.13|88.63|89.3|88.8|89.09|88.59|144
1711331400000|2024-03-25 01:50:00|89.14|88.64|89.08|88.58|89.14|88.64|89.04|88.54|139
1711331700000|2024-03-25 01:55:00|89.09|88.59|89.12|88.62|89.14|88.64|89.04|88.54|124
1711332000000|2024-03-25 02:00:00|89.13|88.63|89.06|88.56|89.3|88.8|89.04|88.54|114
1711332300000|2024-03-25 02:05:00|89.07|88.57|89.13|88.63|89.2|88.7|89.04|88.54|149
1711332600000|2024-03-25 02:10:00|89.14|88.64|88.95|88.45|89.22|88.72|88.95|88.45|89
1711332900000|2024-03-25 02:15:00|88.96|88.46|89.15|88.65|89.17|88.67|88.9|88.4|224
1711333200000|2024-03-25 02:20:00|89.14|88.64|89.49|88.99|89.49|88.99|89.13|88.63|172
1711333500000|2024-03-25 02:25:00|89.5|89|89.67|89.17|89.81|89.31|89.48|88.98|128
1711333800000|2024-03-25 02:30:00|89.68|89.18|89.96|89.46|89.96|89.46|89.68|89.18|182
1711334100000|2024-03-25 02:35:00|89.97|89.47|90.09|89.59|90.14|89.64|89.97|89.47|120
1711334400000|2024-03-25 02:40:00|90.1|89.6|90.01|89.51|90.14|89.64|89.95|89.45|151
1711334700000|2024-03-25 02:45:00|90|89.5|89.85|89.35|90.08|89.58|89.82|89.32|96
1711335000000|2024-03-25 02:50:00|89.86|89.36|90.1|89.6|90.13|89.63|89.83|89.33|63
1711335300000|2024-03-25 02:55:00|90.11|89.61|90|89.5|90.12|89.62|89.94|89.44|116
1711335600000|2024-03-25 03:00:00|90.01|89.51|89.95|89.45|90.01|89.51|89.82|89.32|183
1711335900000|2024-03-25 03:05:00|89.96|89.46|90.14|89.64|90.15|89.65|89.95|89.45|85
1711336200000|2024-03-25 03:10:00|90.13|89.63|90.07|89.57|90.14|89.64|90.03|89.53|42
1711336500000|2024-03-25 03:15:00|90.02|89.52|89.91|89.41|90.06|89.56|89.86|89.36|110
1711336800000|2024-03-25 03:20:00|89.9|89.4|89.88|89.38|90.02|89.52|89.72|89.22|112
1711337100000|2024-03-25 03:25:00|89.9|89.4|89.78|89.28|89.92|89.42|89.78|89.28|41
1711337400000|2024-03-25 03:30:00|89.8|89.3|89.93|89.43|89.94|89.44|89.73|89.23|105
1711337700000|2024-03-25 03:35:00|89.92|89.42|90.12|89.62|90.15|89.65|89.89|89.39|231
1711338000000|2024-03-25 03:40:00|90.13|89.63|90.11|89.61|90.19|89.69|90.1|89.6|108
1711338300000|2024-03-25 03:45:00|90.12|89.62|90.04|89.54|90.14|89.64|90|89.5|115
1711338600000|2024-03-25 03:50:00|90.02|89.52|90.08|89.58|90.08|89.58|89.9|89.4|112
1711338900000|2024-03-25 03:55:00|90.09|89.59|90.18|89.68|90.25|89.75|90.05|89.55|129
1711339200000|2024-03-25 04:00:00|90.17|89.67|89.86|89.36|90.18|89.68|89.85|89.35|91
1711339500000|2024-03-25 04:05:00|89.85|89.35|89.91|89.41|89.93|89.43|89.84|89.34|157
1711339800000|2024-03-25 04:10:00|89.92|89.42|89.85|89.35|90.06|89.56|89.83|89.33|139
1711340100000|2024-03-25 04:15:00|89.84|89.34|89.5|89|89.86|89.36|89.46|88.96|118
1711340400000|2024-03-25 04:20:00|89.52|89.02|89.6|89.1|89.66|89.16|89.48|88.98|132
1711340700000|2024-03-25 04:25:00|89.61|89.11|89.93|89.43|89.93|89.43|89.61|89.11|120
1711341000000|2024-03-25 04:30:00|89.94|89.44|90.04|89.54|90.06|89.56|89.8|89.3|113
1711341300000|2024-03-25 04:35:00|90.06|89.56|90.45|89.95|90.63|90.13|90.05|89.55|272
1711341600000|2024-03-25 04:40:00|90.44|89.94|90.6|90.1|90.8|90.3|90.44|89.94|255
1711341900000|2024-03-25 04:45:00|90.61|90.11|90.28|89.78|90.75|90.25|90.27|89.77|197
1711342200000|2024-03-25 04:50:00|90.27|89.77|90.63|90.13|90.73|90.23|90.18|89.68|248
1711342500000|2024-03-25 04:55:00|90.62|90.12|90.64|90.14|90.94|90.44|90.55|90.05|260
1711342800000|2024-03-25 05:00:00|90.66|90.16|90.94|90.44|90.98|90.48|90.61|90.11|291
1711343100000|2024-03-25 05:05:00|90.93|90.43|90.96|90.46|90.99|90.49|90.67|90.17|226
1711343400000|2024-03-25 05:10:00|90.97|90.47|90.68|90.18|91.01|90.51|90.68|90.18|190
1711343700000|2024-03-25 05:15:00|90.67|90.17|90.55|90.05|90.76|90.26|90.51|90.01|215
1711344000000|2024-03-25 05:20:00|90.56|90.06|90.31|89.81|90.57|90.07|90.28|89.78|250
1711344300000|2024-03-25 05:25:00|90.32|89.82|90.35|89.85|90.4|89.9|90.28|89.78|132
1711344600000|2024-03-25 05:30:00|90.34|89.84|90.55|90.05|90.67|90.17|90.27|89.77|157
1711344900000|2024-03-25 05:35:00|90.53|90.03|90.47|89.97|90.62|90.12|90.43|89.93|163
1711345200000|2024-03-25 05:40:00|90.48|89.98|90.54|90.04|90.57|90.07|90.26|89.76|139
1711345500000|2024-03-25 05:45:00|90.55|90.05|90.43|89.93|90.79|90.29|90.38|89.88|176
1711345800000|2024-03-25 05:50:00|90.44|89.94|90.52|90.02|90.67|90.17|90.41|89.91|157
1711346100000|2024-03-25 05:55:00|90.53|90.03|90.41|89.91|90.58|90.08|90.4|89.9|112
1711346400000|2024-03-25 06:00:00|90.43|89.93|90.13|89.63|90.44|89.94|90.09|89.59|109
1711346700000|2024-03-25 06:05:00|90.12|89.62|90.09|89.59|90.13|89.63|89.88|89.38|142
1711347000000|2024-03-25 06:10:00|90.08|89.58|90.11|89.61|90.25|89.75|90.06|89.56|195
1711347300000|2024-03-25 06:15:00|90.1|89.6|90.18|89.68|90.18|89.68|90.03|89.53|129
1711347600000|2024-03-25 06:20:00|90.17|89.67|90.12|89.62|90.23|89.73|89.97|89.47|120
1711347900000|2024-03-25 06:25:00|90.14|89.64|90.1|89.6|90.24|89.74|90.06|89.56|84
1711348200000|2024-03-25 06:30:00|90.09|89.59|90.19|89.69|90.23|89.73|89.96|89.46|181
1711348500000|2024-03-25 06:35:00|90.2|89.7|89.77|89.27|90.22|89.72|89.74|89.24|166
1711348800000|2024-03-25 06:40:00|89.78|89.28|89.96|89.46|89.98|89.48|89.7|89.2|198
1711349100000|2024-03-25 06:45:00|89.95|89.45|89.84|89.34|89.95|89.45|89.74|89.24|201
1711349400000|2024-03-25 06:50:00|89.85|89.35|89.81|89.31|89.92|89.42|89.77|89.27|96
1711349700000|2024-03-25 06:55:00|89.82|89.32|89.95|89.45|89.97|89.47|89.79|89.29|119
1711350000000|2024-03-25 07:00:00|89.96|89.46|90.13|89.63|90.17|89.67|89.96|89.46|92
1711350300000|2024-03-25 07:05:00|90.14|89.64|90.07|89.57|90.24|89.74|90.05|89.55|135
1711350600000|2024-03-25 07:10:00|90.05|89.55|90.01|89.51|90.06|89.56|89.85|89.35|151
1711350900000|2024-03-25 07:15:00|90.02|89.52|89.98|89.48|90.07|89.57|89.85|89.35|153
1711351200000|2024-03-25 07:20:00|89.99|89.49|89.9|89.4|90.02|89.52|89.85|89.35|94
1711351500000|2024-03-25 07:25:00|89.91|89.41|90.05|89.55|90.05|89.55|89.87|89.37|178
1711351800000|2024-03-25 07:30:00|90.04|89.54|90.16|89.66|90.21|89.71|90.03|89.53|126
1711352100000|2024-03-25 07:35:00|90.17|89.67|89.96|89.46|90.17|89.67|89.88|89.38|143
1711352400000|2024-03-25 07:40:00|89.97|89.47|90.01|89.51|90.05|89.55|89.86|89.36|165
1711352700000|2024-03-25 07:45:00|90|89.5|89.67|89.17|90.01|89.51|89.66|89.16|207
1711353000000|2024-03-25 07:50:00|89.68|89.18|89.62|89.12|89.88|89.38|89.52|89.02|221
1711353300000|2024-03-25 07:55:00|89.63|89.13|89.58|89.08|89.67|89.17|89.4|88.9|209
1711353600000|2024-03-25 08:00:00|89.57|89.07|89.67|89.17|89.73|89.23|89.5|89|97
1711353900000|2024-03-25 08:05:00|89.68|89.18|90.04|89.54|90.04|89.54|89.68|89.18|47
1711354200000|2024-03-25 08:10:00|90.05|89.55|89.84|89.34|90.08|89.58|89.82|89.32|45
1711354500000|2024-03-25 08:15:00|89.85|89.35|89.89|89.39|89.97|89.47|89.85|89.35|142
1711354800000|2024-03-25 08:20:00|89.88|89.38|89.93|89.43|89.95|89.45|89.8|89.3|280
1711355100000|2024-03-25 08:25:00|89.92|89.42|89.81|89.31|90.03|89.53|89.81|89.31|158
1711355400000|2024-03-25 08:30:00|89.79|89.29|89.69|89.19|89.83|89.33|89.56|89.06|155
1711355700000|2024-03-25 08:35:00|89.68|89.18|89.9|89.4|89.96|89.46|89.68|89.18|199
1711356000000|2024-03-25 08:40:00|89.92|89.42|89.94|89.44|89.95|89.45|89.84|89.34|179
1711356300000|2024-03-25 08:45:00|89.96|89.46|89.69|89.19|89.96|89.46|89.58|89.08|207
1711356600000|2024-03-25 08:50:00|89.68|89.18|89.58|89.08|89.83|89.33|89.5|89|129
1711356900000|2024-03-25 08:55:00|89.59|89.09|89.72|89.22|89.72|89.22|89.59|89.09|65
1711357200000|2024-03-25 09:00:00|89.74|89.24|89.69|89.19|89.85|89.35|89.61|89.11|124
1711357500000|2024-03-25 09:05:00|89.7|89.2|89.64|89.14|89.75|89.25|89.51|89.01|109
1711357800000|2024-03-25 09:10:00|89.63|89.13|89.52|89.02|89.63|89.13|89.44|88.94|77
1711358100000|2024-03-25 09:15:00|89.51|89.01|89.63|89.13|89.64|89.14|89.51|89.01|127
1711358400000|2024-03-25 09:20:00|89.64|89.14|89.5|89|89.66|89.16|89.5|89|67
1711358700000|2024-03-25 09:25:00|89.52|89.02|89.44|88.94|89.57|89.07|89.38|88.88|140
1711359000000|2024-03-25 09:30:00|89.47|88.97|89.4|88.9|89.52|89.02|89.28|88.78|101
1711359300000|2024-03-25 09:35:00|89.39|88.89|89.52|89.02|89.53|89.03|89.32|88.82|106
1711359600000|2024-03-25 09:40:00|89.53|89.03|89.69|89.19|89.73|89.23|89.51|89.01|153
1711359900000|2024-03-25 09:45:00|89.7|89.2|89.59|89.09|89.79|89.29|89.57|89.07|209
1711360200000|2024-03-25 09:50:00|89.58|89.08|89.76|89.26|89.83|89.33|89.58|89.08|131
1711360500000|2024-03-25 09:55:00|89.77|89.27|89.83|89.33|89.85|89.35|89.7|89.2|175
1711360800000|2024-03-25 10:00:00|89.85|89.35|89.9|89.4|89.99|89.49|89.76|89.26|193
1711361100000|2024-03-25 10:05:00|89.92|89.42|90.53|90.03|90.55|90.05|89.8|89.3|216
1711361400000|2024-03-25 10:10:00|90.51|90.01|90.55|90.05|90.64|90.14|90.35|89.85|322
1711361700000|2024-03-25 10:15:00|90.56|90.06|90.81|90.31|91|90.5|90.38|89.88|399
1711362000000|2024-03-25 10:20:00|90.82|90.32|90.66|90.16|90.95|90.45|90.66|90.16|205
1711362300000|2024-03-25 10:25:00|90.64|90.14|90.58|90.08|90.72|90.22|90.55|90.05|222
1711362600000|2024-03-25 10:30:00|90.6|90.1|90.5|90|90.82|90.32|90.45|89.95|203
1711362900000|2024-03-25 10:35:00|90.53|90.03|90.52|90.02|90.62|90.12|90.41|89.91|142
1711363200000|2024-03-25 10:40:00|90.53|90.03|90.16|89.66|90.56|90.06|90.16|89.66|176
1711363500000|2024-03-25 10:45:00|90.15|89.65|89.93|89.43|90.15|89.65|89.89|89.39|264
1711363800000|2024-03-25 10:50:00|89.94|89.44|89.98|89.48|90|89.5|89.82|89.32|182
1711364100000|2024-03-25 10:55:00|89.99|89.49|89.87|89.37|90.08|89.58|89.86|89.36|175
1711364400000|2024-03-25 11:00:00|89.86|89.36|89.72|89.22|89.88|89.38|89.59|89.09|180
1711364700000|2024-03-25 11:05:00|89.71|89.21|89.42|88.92|89.8|89.3|89.42|88.92|149
1711365000000|2024-03-25 11:10:00|89.41|88.91|89.59|89.09|89.62|89.12|89.37|88.87|209
1711365300000|2024-03-25 11:15:00|89.6|89.1|89.36|88.86|89.64|89.14|89.32|88.82|274
1711365600000|2024-03-25 11:20:00|89.37|88.87|89.3|88.8|89.54|89.04|89.26|88.76|264
1711365900000|2024-03-25 11:25:00|89.27|88.77|89.43|88.93|89.53|89.03|89.27|88.77|218
1711366200000|2024-03-25 11:30:00|89.42|88.92|89.16|88.66|89.54|89.04|89.16|88.66|206
1711366500000|2024-03-25 11:35:00|89.17|88.67|89.25|88.75|89.28|88.78|89.04|88.54|230
1711366800000|2024-03-25 11:40:00|89.23|88.73|89|88.5|89.33|88.83|89|88.5|216
1711367100000|2024-03-25 11:45:00|89.01|88.51|89|88.5|89.25|88.75|88.97|88.47|175
1711367400000|2024-03-25 11:50:00|89.01|88.51|88.92|88.42|89.03|88.53|88.8|88.3|146
1711367700000|2024-03-25 11:55:00|88.93|88.43|89.01|88.51|89.07|88.57|88.91|88.41|113
1711368000000|2024-03-25 12:00:00|89.03|88.53|89.33|88.83|89.35|88.85|88.97|88.47|198
1711368300000|2024-03-25 12:05:00|89.34|88.84|89.26|88.76|89.34|88.84|88.94|88.44|266
1711368600000|2024-03-25 12:10:00|89.24|88.74|89.2|88.7|89.34|88.84|89.15|88.65|191
1711368900000|2024-03-25 12:15:00|89.19|88.69|89.41|88.91|89.43|88.93|89.19|88.69|186
1711369200000|2024-03-25 12:20:00|89.4|88.9|89.51|89.01|89.63|89.13|89.13|88.63|253
1711369500000|2024-03-25 12:25:00|89.5|89|89.43|88.93|89.6|89.1|89.39|88.89|135
1711369800000|2024-03-25 12:30:00|89.44|88.94|89.65|89.15|89.66|89.16|89.44|88.94|143
1711370100000|2024-03-25 12:35:00|89.66|89.16|89.77|89.27|89.78|89.28|89.53|89.03|96
1711370400000|2024-03-25 12:40:00|89.76|89.26|89.68|89.18|89.77|89.27|89.57|89.07|119
1711370700000|2024-03-25 12:45:00|89.7|89.2|89.72|89.22|89.76|89.26|89.67|89.17|97
1711371000000|2024-03-25 12:50:00|89.71|89.21|89.39|88.89|89.75|89.25|89.38|88.88|118
1711371300000|2024-03-25 12:55:00|89.4|88.9|89.54|89.04|89.56|89.06|89.39|88.89|109
1711371600000|2024-03-25 13:00:00|89.53|89.03|89.78|89.28|89.88|89.38|89.49|88.99|218
1711371900000|2024-03-25 13:05:00|89.77|89.27|89.74|89.24|89.91|89.41|89.74|89.24|164
1711372200000|2024-03-25 13:10:00|89.75|89.25|89.56|89.06|89.83|89.33|89.5|89|123
1711372500000|2024-03-25 13:15:00|89.55|89.05|89.65|89.15|89.68|89.18|89.3|88.8|304
1711372800000|2024-03-25 13:20:00|89.64|89.14|89.53|89.03|89.67|89.17|89.33|88.83|213
1711373100000|2024-03-25 13:25:00|89.54|89.04|89.54|89.04|89.58|89.08|89.35|88.85|195
1711373400000|2024-03-25 13:30:00|89.53|89.03|89.64|89.14|89.82|89.32|89.44|88.94|329
1711373700000|2024-03-25 13:35:00|89.66|89.16|89.89|89.39|89.95|89.45|89.64|89.14|255
1711374000000|2024-03-25 13:40:00|89.9|89.4|89.78|89.28|89.97|89.47|89.7|89.2|284
1711374300000|2024-03-25 13:45:00|89.79|89.29|89.7|89.2|89.82|89.32|89.57|89.07|232
1711374600000|2024-03-25 13:50:00|89.68|89.18|90.09|89.59|90.09|89.59|89.59|89.09|315
1711374900000|2024-03-25 13:55:00|90.1|89.6|90.45|89.95|90.47|89.97|90.08|89.58|287
1711375200000|2024-03-25 14:00:00|90.44|89.94|90.09|89.59|90.65|90.15|90.08|89.58|477
1711375500000|2024-03-25 14:05:00|90.1|89.6|90.41|89.91|90.45|89.95|89.76|89.26|478
1711375800000|2024-03-25 14:10:00|90.42|89.92|90.56|90.06|90.72|90.22|90.42|89.92|444
1711376100000|2024-03-25 14:15:00|90.55|90.05|90.92|90.42|90.97|90.47|90.55|90.05|542
1711376400000|2024-03-25 14:20:00|90.93|90.43|91.21|90.71|91.52|91.02|90.89|90.39|482
1711376700000|2024-03-25 14:25:00|91.22|90.72|91.17|90.67|91.54|91.04|91.07|90.57|585
1711377000000|2024-03-25 14:30:00|91.18|90.68|91.46|90.96|91.46|90.96|90.58|90.08|408
1711377300000|2024-03-25 14:35:00|91.45|90.95|91.3|90.8|91.47|90.97|91.15|90.65|417
1711377600000|2024-03-25 14:40:00|91.31|90.81|91.4|90.9|91.48|90.98|90.9|90.4|381
1711377900000|2024-03-25 14:45:00|91.39|90.89|91.35|90.85|91.46|90.96|91.03|90.53|306
1711378200000|2024-03-25 14:50:00|91.36|90.86|91.34|90.84|91.5|91|91.14|90.64|373
1711378500000|2024-03-25 14:55:00|91.37|90.87|91.57|91.07|91.62|91.12|91.2|90.7|370
1711378800000|2024-03-25 15:00:00|91.58|91.08|91.74|91.24|91.99|91.49|91.48|90.98|605
1711379100000|2024-03-25 15:05:00|91.73|91.23|91.48|90.98|91.88|91.38|91.47|90.97|566
1711379400000|2024-03-25 15:10:00|91.47|90.97|91.3|90.8|91.62|91.12|91.26|90.76|446
1711379700000|2024-03-25 15:15:00|91.32|90.82|91.36|90.86|91.39|90.89|90.95|90.45|386
1711380000000|2024-03-25 15:20:00|91.37|90.87|91.54|91.04|91.64|91.14|91.37|90.87|359
1711380300000|2024-03-25 15:25:00|91.52|91.02|91.46|90.96|91.57|91.07|91.31|90.81|321
1711380600000|2024-03-25 15:30:00|91.47|90.97|91.21|90.71|91.57|91.07|91.21|90.71|344
1711380900000|2024-03-25 15:35:00|91.23|90.73|91.6|91.1|91.62|91.12|91.19|90.69|319
1711381200000|2024-03-25 15:40:00|91.61|91.11|91.45|90.95|91.78|91.28|91.41|90.91|264
1711381500000|2024-03-25 15:45:00|91.46|90.96|91.67|91.17|91.68|91.18|91.39|90.89|304
1711381800000|2024-03-25 15:50:00|91.66|91.16|91.54|91.04|91.66|91.16|91.44|90.94|301
1711382100000|2024-03-25 15:55:00|91.55|91.05|91.38|90.88|91.62|91.12|91.23|90.73|404
1711382400000|2024-03-25 16:00:00|91.39|90.89|91.25|90.75|91.52|91.02|91.18|90.68|290
1711382700000|2024-03-25 16:05:00|91.24|90.74|91.28|90.78|91.42|90.92|91.18|90.68|279
1711383000000|2024-03-25 16:10:00|91.3|90.8|91.33|90.83|91.46|90.96|91.04|90.54|277
1711383300000|2024-03-25 16:15:00|91.35|90.85|91.5|91|91.59|91.09|91.23|90.73|429
1711383600000|2024-03-25 16:20:00|91.51|91.01|91.31|90.81|91.59|91.09|91.3|90.8|174
1711383900000|2024-03-25 16:25:00|91.32|90.82|91.07|90.57|91.38|90.88|91.04|90.54|201
1711384200000|2024-03-25 16:30:00|91.09|90.59|91.33|90.83|91.35|90.85|91.09|90.59|219
1711384500000|2024-03-25 16:35:00|91.34|90.84|91.65|91.15|91.69|91.19|91.34|90.84|318
1711384800000|2024-03-25 16:40:00|91.64|91.14|91.39|90.89|91.7|91.2|91.3|90.8|226
1711385100000|2024-03-25 16:45:00|91.37|90.87|91.44|90.94|91.5|91|91.29|90.79|196
1711385400000|2024-03-25 16:50:00|91.45|90.95|91.59|91.09|91.6|91.1|91.37|90.87|189
1711385700000|2024-03-25 16:55:00|91.58|91.08|91.69|91.19|91.75|91.25|91.49|90.99|182
1711386000000|2024-03-25 17:00:00|91.71|91.21|91.8|91.3|91.8|91.3|91.62|91.12|155
1711386300000|2024-03-25 17:05:00|91.79|91.29|92.11|91.61|92.3|91.8|91.79|91.29|326
1711386600000|2024-03-25 17:10:00|92.12|91.62|91.86|91.36|92.12|91.62|91.82|91.32|270
1711386900000|2024-03-25 17:15:00|91.85|91.35|91.8|91.3|92.02|91.52|91.79|91.29|306
1711387200000|2024-03-25 17:20:00|91.79|91.29|91.84|91.34|91.9|91.4|91.54|91.04|281
1711387500000|2024-03-25 17:25:00|91.83|91.33|91.74|91.24|91.9|91.4|91.66|91.16|178
1711387800000|2024-03-25 17:30:00|91.75|91.25|91.61|91.11|91.83|91.33|91.58|91.08|240
1711388100000|2024-03-25 17:35:00|91.59|91.09|91.27|90.77|91.62|91.12|91.06|90.56|332
1711388400000|2024-03-25 17:40:00|91.28|90.78|91.16|90.66|91.44|90.94|91.11|90.61|293
1711388700000|2024-03-25 17:45:00|91.17|90.67|91.01|90.51|91.23|90.73|90.85|90.35|272
1711389000000|2024-03-25 17:50:00|91.03|90.53|91.24|90.74|91.28|90.78|90.99|90.49|173
1711389300000|2024-03-25 17:55:00|91.25|90.75|91.18|90.68|91.32|90.82|91.08|90.58|173
1711389600000|2024-03-25 18:00:00|91.19|90.69|91.15|90.65|91.33|90.83|91.13|90.63|227
1711389900000|2024-03-25 18:05:00|91.13|90.63|91.29|90.79|91.29|90.79|91.03|90.53|129
1711390200000|2024-03-25 18:10:00|91.28|90.78|91.02|90.52|91.28|90.78|91.02|90.52|84
1711390500000|2024-03-25 18:15:00|91.03|90.53|90.94|90.44|91.07|90.57|90.87|90.37|130
1711390800000|2024-03-25 18:20:00|90.96|90.46|90.86|90.36|90.99|90.49|90.8|90.3|79
1711391100000|2024-03-25 18:25:00|90.87|90.37|90.89|90.39|90.98|90.48|90.85|90.35|148
1711391400000|2024-03-25 18:30:00|90.86|90.36|90.65|90.15|90.86|90.36|90.53|90.03|250
1711391700000|2024-03-25 18:35:00|90.64|90.14|90.7|90.2|90.75|90.25|90.6|90.1|106
1711392000000|2024-03-25 18:40:00|90.71|90.21|90.87|90.37|90.92|90.42|90.62|90.12|166
1711392300000|2024-03-25 18:45:00|90.86|90.36|90.99|90.49|91.02|90.52|90.84|90.34|162
1711392600000|2024-03-25 18:50:00|91|90.5|91.03|90.53|91.17|90.67|90.97|90.47|208
1711392900000|2024-03-25 18:55:00|91.04|90.54|91.12|90.62|91.15|90.65|90.95|90.45|136
1711393200000|2024-03-25 19:00:00|91.14|90.64|90.92|90.42|91.17|90.67|90.92|90.42|144
1711393500000|2024-03-25 19:05:00|90.91|90.41|90.67|90.17|91.07|90.57|90.61|90.11|114
1711393800000|2024-03-25 19:10:00|90.68|90.18|90.79|90.29|90.8|90.3|90.64|90.14|144
1711394100000|2024-03-25 19:15:00|90.77|90.27|91.15|90.65|91.15|90.65|90.76|90.26|142
1711394400000|2024-03-25 19:20:00|91.14|90.64|91.25|90.75|91.34|90.84|91.03|90.53|215
1711394700000|2024-03-25 19:25:00|91.29|90.79|91.3|90.8|91.39|90.89|91.28|90.78|44
1711395000000|2024-03-25 19:30:00|91.31|90.81|91.53|91.03|91.53|91.03|91.22|90.72|68
1711395300000|2024-03-25 19:35:00|91.54|91.04|91.49|90.99|91.58|91.08|91.48|90.98|124
1711395600000|2024-03-25 19:40:00|91.5|91|91.52|91.02|91.52|91.02|91.4|90.9|90
1711395900000|2024-03-25 19:45:00|91.51|91.01|91.47|90.97|91.59|91.09|91.44|90.94|110
1711396200000|2024-03-25 19:50:00|91.43|90.93|91.5|91|91.56|91.06|91.33|90.83|71
1711396500000|2024-03-25 19:55:00|91.51|91.01|91.46|90.96|91.52|91.02|91.32|90.82|96
1711396800000|2024-03-25 20:00:00|91.47|90.97|91.31|90.81|91.57|91.07|91.26|90.76|166
1711397100000|2024-03-25 20:05:00|91.28|90.78|91.56|91.06|91.6|91.1|91.28|90.78|236
1711397400000|2024-03-25 20:10:00|91.57|91.07|91.38|90.88|91.59|91.09|91.36|90.86|86
1711397700000|2024-03-25 20:15:00|91.4|90.9|91.44|90.94|91.51|91.01|91.39|90.89|115
1711398000000|2024-03-25 20:20:00|91.43|90.93|91.54|91.04|91.57|91.07|91.3|90.8|139
1711398300000|2024-03-25 20:25:00|91.52|91.02|91.4|90.9|91.55|91.05|91.4|90.9|29
1711398600000|2024-03-25 20:30:00|91.41|90.91|91.27|90.77|91.43|90.93|91.23|90.73|102
1711398900000|2024-03-25 20:35:00|91.26|90.76|91.37|90.87|91.42|90.92|91.24|90.74|95
1711399200000|2024-03-25 20:40:00|91.36|90.86|91.45|90.95|91.45|90.95|91.32|90.82|100
1711399500000|2024-03-25 20:45:00|91.46|90.96|91.38|90.88|91.49|90.99|91.34|90.84|73
1711399800000|2024-03-25 20:50:00|91.37|90.87|91.35|90.85|91.46|90.96|91.35|90.85|50
1711400100000|2024-03-25 20:55:00|91.36|90.86|91.47|90.97|91.47|90.97|91.31|90.81|93
1711400400000|2024-03-25 21:00:00|91.46|90.96|91.44|90.94|91.46|90.96|91.36|90.86|97
1711400700000|2024-03-25 21:05:00|91.45|90.95|91.35|90.85|91.45|90.95|91.32|90.82|122
1711401000000|2024-03-25 21:10:00|91.37|90.87|91.23|90.73|91.37|90.87|91.21|90.71|160
1711401300000|2024-03-25 21:15:00|91.19|90.69|90.84|90.34|91.19|90.69|90.54|90.04|307
1711401600000|2024-03-25 21:20:00|90.83|90.33|90.73|90.23|90.92|90.42|90.67|90.17|254
1711401900000|2024-03-25 21:25:00|90.72|90.22|90.35|89.85|90.72|90.22|90.02|89.52|296
1711402200000|2024-03-25 21:30:00|90.36|89.86|90.95|90.45|90.95|90.45|90.36|89.86|235
1711402500000|2024-03-25 21:35:00|90.96|90.46|91.13|90.63|91.14|90.64|90.91|90.41|109
1711402800000|2024-03-25 21:40:00|91.14|90.64|91.09|90.59|91.16|90.66|91.03|90.53|171
1711403100000|2024-03-25 21:45:00|91.08|90.58|90.86|90.36|91.1|90.6|90.86|90.36|163
1711403400000|2024-03-25 21:50:00|90.85|90.35|90.84|90.34|90.88|90.38|90.71|90.21|124
1711403700000|2024-03-25 21:55:00|90.85|90.35|90.72|90.22|90.87|90.37|90.72|90.22|82
1711404000000|2024-03-25 22:00:00|90.74|90.24|90.98|90.48|91.02|90.52|90.72|90.22|206
1711404300000|2024-03-25 22:05:00|90.97|90.47|90.93|90.43|91.02|90.52|90.91|90.41|140
1711404600000|2024-03-25 22:10:00|90.89|90.39|90.99|90.49|91.09|90.59|90.83|90.33|190
1711404900000|2024-03-25 22:15:00|91|90.5|91.11|90.61|91.23|90.73|90.98|90.48|185
1711405200000|2024-03-25 22:20:00|91.12|90.62|91.12|90.62|91.21|90.71|91.06|90.56|155
1711405500000|2024-03-25 22:25:00|91.13|90.63|91.08|90.58|91.13|90.63|90.94|90.44|140
1711405800000|2024-03-25 22:30:00|91.07|90.57|90.94|90.44|91.21|90.71|90.94|90.44|172
1711406100000|2024-03-25 22:35:00|90.95|90.45|91.24|90.74|91.24|90.74|90.94|90.44|186
1711406400000|2024-03-25 22:40:00|91.23|90.73|91.23|90.73|91.34|90.84|91.15|90.65|168
1711406700000|2024-03-25 22:45:00|91.21|90.71|91.09|90.59|91.21|90.71|91.06|90.56|179
1711407000000|2024-03-25 22:50:00|91.06|90.56|90.92|90.42|91.12|90.62|90.89|90.39|217
1711407300000|2024-03-25 22:55:00|90.93|90.43|90.93|90.43|91.07|90.57|90.9|90.4|194
1711407600000|2024-03-25 23:00:00|90.94|90.44|91.09|90.59|91.12|90.62|90.93|90.43|180
1711407900000|2024-03-25 23:05:00|91.1|90.6|91.07|90.57|91.26|90.76|91.01|90.51|191
1711408200000|2024-03-25 23:10:00|91.08|90.58|91.21|90.71|91.21|90.71|91.07|90.57|135
1711408500000|2024-03-25 23:15:00|91.2|90.7|91.16|90.66|91.25|90.75|91.14|90.64|141
1711408800000|2024-03-25 23:20:00|91.15|90.65|91.04|90.54|91.22|90.72|91|90.5|140
1711409100000|2024-03-25 23:25:00|91.03|90.53|90.88|90.38|91.03|90.53|90.85|90.35|186
1711409400000|2024-03-25 23:30:00|90.89|90.39|90.7|90.2|90.91|90.41|90.69|90.19|147
1711409700000|2024-03-25 23:35:00|90.69|90.19|90.41|89.91|90.77|90.27|90.41|89.91|166
1711410000000|2024-03-25 23:40:00|90.42|89.92|90.3|89.8|90.43|89.93|90.29|89.79|137
1711410300000|2024-03-25 23:45:00|90.31|89.81|90.44|89.94|90.44|89.94|90.16|89.66|169
1711410600000|2024-03-25 23:50:00|90.43|89.93|90.73|90.23|90.75|90.25|90.34|89.84|243
1711410900000|2024-03-25 23:55:00|90.75|90.25|90.84|90.34|91.1|90.6|90.73|90.23|275
1711411200000|2024-03-26 00:00:00|90.85|90.35|90.61|90.11|90.92|90.42|90.58|90.08|208
1711411500000|2024-03-26 00:05:00|90.6|90.1|90.86|90.36|90.86|90.36|90.59|90.09|154
1711411800000|2024-03-26 00:10:00|90.85|90.35|90.61|90.11|90.86|90.36|90.57|90.07|157
1711412100000|2024-03-26 00:15:00|90.6|90.1|90.76|90.26|90.77|90.27|90.45|89.95|123
1711412400000|2024-03-26 00:20:00|90.77|90.27|90.65|90.15|90.83|90.33|90.54|90.04|132
1711412700000|2024-03-26 00:25:00|90.67|90.17|90.8|90.3|90.83|90.33|90.66|90.16|180
1711413000000|2024-03-26 00:30:00|90.79|90.29|91.01|90.51|91.01|90.51|90.76|90.26|202
1711413300000|2024-03-26 00:35:00|91|90.5|90.95|90.45|91.1|90.6|90.84|90.34|131
1711413600000|2024-03-26 00:40:00|90.94|90.44|90.94|90.44|91.06|90.56|90.88|90.38|124
1711413900000|2024-03-26 00:45:00|90.95|90.45|90.96|90.46|91.04|90.54|90.86|90.36|149
1711414200000|2024-03-26 00:50:00|90.95|90.45|90.84|90.34|90.96|90.46|90.82|90.32|115
1711414500000|2024-03-26 00:55:00|90.82|90.32|90.78|90.28|90.83|90.33|90.72|90.22|132
1711414800000|2024-03-26 01:00:00|90.77|90.27|90.82|90.32|90.82|90.32|90.69|90.19|146
1711415100000|2024-03-26 01:05:00|90.83|90.33|90.97|90.47|91.05|90.55|90.82|90.32|171
1711415400000|2024-03-26 01:10:00|90.98|90.48|91.06|90.56|91.09|90.59|90.94|90.44|157
1711415700000|2024-03-26 01:15:00|91.07|90.57|91.08|90.58|91.14|90.64|90.96|90.46|167
1711416000000|2024-03-26 01:20:00|91.07|90.57|90.95|90.45|91.1|90.6|90.93|90.43|149
1711416300000|2024-03-26 01:25:00|90.94|90.44|91.04|90.54|91.11|90.61|90.93|90.43|83
1711416600000|2024-03-26 01:30:00|91.03|90.53|91.13|90.63|91.15|90.65|90.89|90.39|108
1711416900000|2024-03-26 01:35:00|91.12|90.62|91.21|90.71|91.21|90.71|91.11|90.61|92
1711417200000|2024-03-26 01:40:00|91.2|90.7|91.16|90.66|91.23|90.73|91.15|90.65|98
1711417500000|2024-03-26 01:45:00|91.15|90.65|91.15|90.65|91.16|90.66|90.96|90.46|96
1711417800000|2024-03-26 01:50:00|91.14|90.64|91.23|90.73|91.25|90.75|91.09|90.59|77
1711418100000|2024-03-26 01:55:00|91.22|90.72|91.11|90.61|91.25|90.75|91.09|90.59|152
1711418400000|2024-03-26 02:00:00|91.12|90.62|90.98|90.48|91.12|90.62|90.87|90.37|82
1711418700000|2024-03-26 02:05:00|90.99|90.49|91.1|90.6|91.12|90.62|90.94|90.44|98
1711419000000|2024-03-26 02:10:00|91.08|90.58|91.09|90.59|91.17|90.67|91.05|90.55|124
1711419300000|2024-03-26 02:15:00|91.08|90.58|91.21|90.71|91.22|90.72|90.98|90.48|167
1711419600000|2024-03-26 02:20:00|91.22|90.72|91.25|90.75|91.28|90.78|91.17|90.67|106
1711419900000|2024-03-26 02:25:00|91.24|90.74|91.29|90.79|91.29|90.79|91.22|90.72|79
1711420200000|2024-03-26 02:30:00|91.27|90.77|91.3|90.8|91.31|90.81|91.24|90.74|72
1711420500000|2024-03-26 02:35:00|91.31|90.81|91.18|90.68|91.31|90.81|91.15|90.65|91
1711420800000|2024-03-26 02:40:00|91.19|90.69|91.27|90.77|91.27|90.77|91.13|90.63|72
1711421100000|2024-03-26 02:45:00|91.28|90.78|91.22|90.72|91.29|90.79|91.16|90.66|83
1711421400000|2024-03-26 02:50:00|91.23|90.73|91.45|90.95|91.45|90.95|91.2|90.7|150
1711421700000|2024-03-26 02:55:00|91.44|90.94|91.5|91|91.51|91.01|91.31|90.81|134
1711422000000|2024-03-26 03:00:00|91.49|90.99|91.3|90.8|91.52|91.02|91.3|90.8|97
1711422300000|2024-03-26 03:05:00|91.31|90.81|91.2|90.7|91.31|90.81|91.09|90.59|121
1711422600000|2024-03-26 03:10:00|91.19|90.69|91.17|90.67|91.2|90.7|91.09|90.59|115
1711422900000|2024-03-26 03:15:00|91.18|90.68|91.29|90.79|91.36|90.86|91.14|90.64|147
1711423200000|2024-03-26 03:20:00|91.3|90.8|91.31|90.81|91.31|90.81|91.14|90.64|129
1711423500000|2024-03-26 03:25:00|91.32|90.82|91.32|90.82|91.42|90.92|91.3|90.8|167
1711423800000|2024-03-26 03:30:00|91.31|90.81|91.22|90.72|91.31|90.81|91.18|90.68|80
1711424100000|2024-03-26 03:35:00|91.2|90.7|91.28|90.78|91.35|90.85|91.16|90.66|164
1711424400000|2024-03-26 03:40:00|91.29|90.79|91.17|90.67|91.39|90.89|91.15|90.65|167
1711424700000|2024-03-26 03:45:00|91.19|90.69|91.25|90.75|91.35|90.85|91.17|90.67|201
1711425000000|2024-03-26 03:50:00|91.26|90.76|91.43|90.93|91.43|90.93|91.22|90.72|165
1711425300000|2024-03-26 03:55:00|91.44|90.94|91.31|90.81|91.44|90.94|91.27|90.77|100
1711425600000|2024-03-26 04:00:00|91.32|90.82|91.38|90.88|91.45|90.95|91.26|90.76|151
1711425900000|2024-03-26 04:05:00|91.39|90.89|91.27|90.77|91.39|90.89|91.27|90.77|228
1711426200000|2024-03-26 04:10:00|91.3|90.8|91.2|90.7|91.36|90.86|91.19|90.69|104
1711426500000|2024-03-26 04:15:00|91.21|90.71|91.16|90.66|91.21|90.71|91.11|90.61|109
1711426800000|2024-03-26 04:20:00|91.17|90.67|91.12|90.62|91.18|90.68|91.11|90.61|42
1711427100000|2024-03-26 04:25:00|91.13|90.63|91.25|90.75|91.28|90.78|91.13|90.63|80
1711427400000|2024-03-26 04:30:00|91.24|90.74|91.2|90.7|91.25|90.75|91.18|90.68|87
1711427700000|2024-03-26 04:35:00|91.21|90.71|91.27|90.77|91.28|90.78|91.2|90.7|79
1711428000000|2024-03-26 04:40:00|91.28|90.78|91.39|90.89|91.39|90.89|91.27|90.77|165
1711428300000|2024-03-26 04:45:00|91.4|90.9|91.35|90.85|91.42|90.92|91.28|90.78|96
1711428600000|2024-03-26 04:50:00|91.37|90.87|91.43|90.93|91.47|90.97|91.35|90.85|198
1711428900000|2024-03-26 04:55:00|91.44|90.94|91.42|90.92|91.45|90.95|91.36|90.86|164
1711429200000|2024-03-26 05:00:00|91.41|90.91|91.38|90.88|91.42|90.92|91.29|90.79|113
1711429500000|2024-03-26 05:05:00|91.37|90.87|91.37|90.87|91.42|90.92|91.24|90.74|116
1711429800000|2024-03-26 05:10:00|91.38|90.88|91.47|90.97|91.59|91.09|91.37|90.87|157
1711430100000|2024-03-26 05:15:00|91.48|90.98|91.58|91.08|91.6|91.1|91.45|90.95|107
1711430400000|2024-03-26 05:20:00|91.59|91.09|91.67|91.17|91.77|91.27|91.59|91.09|117
1711430700000|2024-03-26 05:25:00|91.66|91.16|91.53|91.03|91.66|91.16|91.47|90.97|134
1711431000000|2024-03-26 05:30:00|91.52|91.02|91.7|91.2|91.75|91.25|91.46|90.96|128
1711431300000|2024-03-26 05:35:00|91.71|91.21|91.7|91.2|91.79|91.29|91.52|91.02|65
1711431600000|2024-03-26 05:40:00|91.69|91.19|91.71|91.21|91.87|91.37|91.65|91.15|108
1711431900000|2024-03-26 05:45:00|91.72|91.22|91.76|91.26|91.83|91.33|91.68|91.18|98
1711432200000|2024-03-26 05:50:00|91.78|91.28|91.66|91.16|91.78|91.28|91.62|91.12|99
1711432500000|2024-03-26 05:55:00|91.65|91.15|91.57|91.07|91.68|91.18|91.53|91.03|89
1711432800000|2024-03-26 06:00:00|91.59|91.09|91.67|91.17|91.69|91.19|91.51|91.01|145
1711433100000|2024-03-26 06:05:00|91.69|91.19|91.92|91.42|91.96|91.46|91.69|91.19|192
1711433400000|2024-03-26 06:10:00|91.93|91.43|91.73|91.23|91.96|91.46|91.73|91.23|140
1711433700000|2024-03-26 06:15:00|91.74|91.24|91.81|91.31|91.9|91.4|91.74|91.24|94
1711434000000|2024-03-26 06:20:00|91.82|91.32|91.78|91.28|91.85|91.35|91.7|91.2|80
1711434300000|2024-03-26 06:25:00|91.79|91.29|91.95|91.45|92.02|91.52|91.75|91.25|88
1711434600000|2024-03-26 06:30:00|91.97|91.47|92.03|91.53|92.04|91.54|91.92|91.42|62
1711434900000|2024-03-26 06:35:00|92.04|91.54|92.01|91.51|92.06|91.56|91.93|91.43|112
1711435200000|2024-03-26 06:40:00|92|91.5|91.95|91.45|92|91.5|91.89|91.39|109
1711435500000|2024-03-26 06:45:00|91.94|91.44|91.98|91.48|92.01|91.51|91.9|91.4|77
1711435800000|2024-03-26 06:50:00|91.99|91.49|91.97|91.47|92.01|91.51|91.96|91.46|87
1711436100000|2024-03-26 06:55:00|91.98|91.48|92.1|91.6|92.13|91.63|91.98|91.48|72
1711436400000|2024-03-26 07:00:00|92.11|91.61|92.18|91.68|92.2|91.7|92.09|91.59|110
1711436700000|2024-03-26 07:05:00|92.17|91.67|92.07|91.57|92.18|91.68|91.99|91.49|119
1711437000000|2024-03-26 07:10:00|92.1|91.6|92.24|91.74|92.24|91.74|92.07|91.57|146
1711437300000|2024-03-26 07:15:00|92.22|91.72|92.17|91.67|92.31|91.81|92.17|91.67|186
1711437600000|2024-03-26 07:20:00|92.16|91.66|92.49|91.99|92.57|92.07|92.16|91.66|309
1711437900000|2024-03-26 07:25:00|92.51|92.01|92.53|92.03|92.58|92.08|92.39|91.89|178
1711438200000|2024-03-26 07:30:00|92.52|92.02|92.27|91.77|92.52|92.02|92.22|91.72|74
1711438500000|2024-03-26 07:35:00|92.25|91.75|92.18|91.68|92.32|91.82|92.18|91.68|133
1711438800000|2024-03-26 07:40:00|92.19|91.69|92.16|91.66|92.21|91.71|92.08|91.58|126
1711439100000|2024-03-26 07:45:00|92.15|91.65|91.82|91.32|92.17|91.67|91.8|91.3|153
1711439400000|2024-03-26 07:50:00|91.83|91.33|91.33|90.83|91.84|91.34|91.23|90.73|234
1711439700000|2024-03-26 07:55:00|91.35|90.85|91.18|90.68|91.39|90.89|91.1|90.6|354
1711440000000|2024-03-26 08:00:00|91.19|90.69|91.48|90.98|91.55|91.05|90.8|90.3|379
1711440300000|2024-03-26 08:05:00|91.49|90.99|91.4|90.9|91.53|91.03|91.3|90.8|251
1711440600000|2024-03-26 08:10:00|91.39|90.89|91.32|90.82|91.51|91.01|91.3|90.8|172
1711440900000|2024-03-26 08:15:00|91.31|90.81|91.43|90.93|91.46|90.96|91.19|90.69|323
1711441200000|2024-03-26 08:20:00|91.42|90.92|91.27|90.77|91.43|90.93|91.23|90.73|273
1711441500000|2024-03-26 08:25:00|91.26|90.76|91.27|90.77|91.38|90.88|91.24|90.74|289
1711441800000|2024-03-26 08:30:00|91.28|90.78|91.5|91|91.51|91.01|91.19|90.69|280
1711442100000|2024-03-26 08:35:00|91.51|91.01|91.41|90.91|91.51|91.01|91.31|90.81|173
1711442400000|2024-03-26 08:40:00|91.42|90.92|91.55|91.05|91.61|91.11|91.42|90.92|214
1711442700000|2024-03-26 08:45:00|91.56|91.06|91.42|90.92|91.65|91.15|91.42|90.92|238
1711443000000|2024-03-26 08:50:00|91.43|90.93|91.49|90.99|91.54|91.04|91.4|90.9|219
1711443300000|2024-03-26 08:55:00|91.48|90.98|91.6|91.1|91.61|91.11|91.48|90.98|181
1711443600000|2024-03-26 09:00:00|91.59|91.09|91.71|91.21|91.75|91.25|91.59|91.09|187
1711443900000|2024-03-26 09:05:00|91.72|91.22|91.72|91.22|91.85|91.35|91.68|91.18|175
1711444200000|2024-03-26 09:10:00|91.73|91.23|91.85|91.35|91.89|91.39|91.71|91.21|132
1711444500000|2024-03-26 09:15:00|91.86|91.36|91.88|91.38|92|91.5|91.79|91.29|222
1711444800000|2024-03-26 09:20:00|91.89|91.39|91.77|91.27|91.9|91.4|91.76|91.26|158
1711445100000|2024-03-26 09:25:00|91.78|91.28|91.87|91.37|91.97|91.47|91.76|91.26|188
1711445400000|2024-03-26 09:30:00|91.88|91.38|91.84|91.34|91.9|91.4|91.76|91.26|182
1711445700000|2024-03-26 09:35:00|91.83|91.33|91.77|91.27|91.92|91.42|91.76|91.26|113
1711446000000|2024-03-26 09:40:00|91.76|91.26|91.6|91.1|91.76|91.26|91.56|91.06|115
1711446300000|2024-03-26 09:45:00|91.59|91.09|91.8|91.3|91.86|91.36|91.57|91.07|219
1711446600000|2024-03-26 09:50:00|91.81|91.31|91.65|91.15|91.82|91.32|91.61|91.11|116
1711446900000|2024-03-26 09:55:00|91.66|91.16|91.43|90.93|91.67|91.17|91.4|90.9|118
1711447200000|2024-03-26 10:00:00|91.44|90.94|91.48|90.98|91.5|91|91.36|90.86|168
1711447500000|2024-03-26 10:05:00|91.49|90.99|91.56|91.06|91.58|91.08|91.43|90.93|112
1711447800000|2024-03-26 10:10:00|91.57|91.07|91.71|91.21|91.73|91.23|91.57|91.07|36
1711448100000|2024-03-26 10:15:00|91.72|91.22|91.78|91.28|91.79|91.29|91.7|91.2|195
1711448400000|2024-03-26 10:20:00|91.79|91.29|91.89|91.39|91.9|91.4|91.67|91.17|145
1711448700000|2024-03-26 10:25:00|91.88|91.38|91.88|91.38|91.9|91.4|91.74|91.24|67
1711449000000|2024-03-26 10:30:00|91.87|91.37|91.81|91.31|91.9|91.4|91.81|91.31|54
1711449300000|2024-03-26 10:35:00|91.8|91.3|91.79|91.29|91.8|91.3|91.74|91.24|44
1711449600000|2024-03-26 10:40:00|91.82|91.32|91.82|91.32|91.9|91.4|91.74|91.24|57
1711449900000|2024-03-26 10:45:00|91.83|91.33|91.9|91.4|91.91|91.41|91.82|91.32|82
1711450200000|2024-03-26 10:50:00|91.91|91.41|91.95|91.45|91.95|91.45|91.9|91.4|38
1711450500000|2024-03-26 10:55:00|91.96|91.46|91.96|91.46|92.02|91.52|91.95|91.45|28
1711450800000|2024-03-26 11:00:00|91.95|91.45|91.74|91.24|91.96|91.46|91.7|91.2|99
1711451100000|2024-03-26 11:05:00|91.75|91.25|91.69|91.19|91.83|91.33|91.68|91.18|69
1711451400000|2024-03-26 11:10:00|91.68|91.18|91.66|91.16|91.75|91.25|91.56|91.06|101
1711451700000|2024-03-26 11:15:00|91.64|91.14|91.72|91.22|91.74|91.24|91.61|91.11|144
1711452000000|2024-03-26 11:20:00|91.71|91.21|91.71|91.21|91.76|91.26|91.67|91.17|76
1711452300000|2024-03-26 11:25:00|91.72|91.22|91.7|91.2|91.74|91.24|91.61|91.11|94
1711452600000|2024-03-26 11:30:00|91.69|91.19|91.57|91.07|91.73|91.23|91.55|91.05|183
1711452900000|2024-03-26 11:35:00|91.58|91.08|91.61|91.11|91.62|91.12|91.53|91.03|86
1711453200000|2024-03-26 11:40:00|91.62|91.12|91.5|91|91.66|91.16|91.49|90.99|91
1711453500000|2024-03-26 11:45:00|91.49|90.99|91.66|91.16|91.67|91.17|91.45|90.95|153
1711453800000|2024-03-26 11:50:00|91.67|91.17|91.52|91.02|91.7|91.2|91.52|91.02|80
1711454100000|2024-03-26 11:55:00|91.51|91.01|91.46|90.96|91.51|91.01|91.44|90.94|52
1711454400000|2024-03-26 12:00:00|91.45|90.95|91.37|90.87|91.48|90.98|91.35|90.85|76
1711454700000|2024-03-26 12:05:00|91.36|90.86|91.14|90.64|91.37|90.87|91.09|90.59|156
1711455000000|2024-03-26 12:10:00|91.15|90.65|91.28|90.78|91.36|90.86|91.15|90.65|113
1711455300000|2024-03-26 12:15:00|91.29|90.79|91.46|90.96|91.51|91.01|91.28|90.78|134
1711455600000|2024-03-26 12:20:00|91.45|90.95|91.32|90.82|91.51|91.01|91.32|90.82|113
1711455900000|2024-03-26 12:25:00|91.33|90.83|91.37|90.87|91.37|90.87|91.29|90.79|41
1711456200000|2024-03-26 12:30:00|91.36|90.86|91.37|90.87|91.42|90.92|91.34|90.84|56
1711456500000|2024-03-26 12:35:00|91.36|90.86|91.42|90.92|91.42|90.92|91.32|90.82|76
1711456800000|2024-03-26 12:40:00|91.43|90.93|91.37|90.87|91.49|90.99|91.35|90.85|56
1711457100000|2024-03-26 12:45:00|91.38|90.88|91.37|90.87|91.41|90.91|91.35|90.85|41
1711457400000|2024-03-26 12:50:00|91.36|90.86|91.03|90.53|91.36|90.86|91.02|90.52|85
1711457700000|2024-03-26 12:55:00|91.01|90.51|91.36|90.86|91.36|90.86|91.01|90.51|65
1711458000000|2024-03-26 13:00:00|91.35|90.85|91.24|90.74|91.42|90.92|91.14|90.64|171
1711458300000|2024-03-26 13:05:00|91.23|90.73|91.18|90.68|91.24|90.74|91|90.5|155
1711458600000|2024-03-26 13:10:00|91.17|90.67|91.15|90.65|91.33|90.83|91.02|90.52|155
1711458900000|2024-03-26 13:15:00|91.14|90.64|91.15|90.65|91.22|90.72|91.12|90.62|104
1711459200000|2024-03-26 13:20:00|91.16|90.66|90.98|90.48|91.19|90.69|90.97|90.47|138
1711459500000|2024-03-26 13:25:00|90.97|90.47|90.96|90.46|91.02|90.52|90.91|90.41|172
1711459800000|2024-03-26 13:30:00|90.95|90.45|90.97|90.47|90.97|90.47|90.8|90.3|215
1711460100000|2024-03-26 13:35:00|90.98|90.48|90.27|89.77|90.98|90.48|90.24|89.74|424
1711460400000|2024-03-26 13:40:00|90.26|89.76|90.44|89.94|90.54|90.04|89.87|89.37|491
1711460700000|2024-03-26 13:45:00|90.45|89.95|90.71|90.21|90.8|90.3|90.44|89.94|322
1711461000000|2024-03-26 13:50:00|90.7|90.2|90.49|89.99|90.72|90.22|90.34|89.84|387
1711461300000|2024-03-26 13:55:00|90.48|89.98|90.4|89.9|90.57|90.07|90.26|89.76|365
1711461600000|2024-03-26 14:00:00|90.41|89.91|89.97|89.47|90.49|89.99|89.93|89.43|410
1711461900000|2024-03-26 14:05:00|89.95|89.45|90.48|89.98|90.54|90.04|89.93|89.43|428
1711462200000|2024-03-26 14:10:00|90.47|89.97|90.5|90|90.62|90.12|90.4|89.9|309
1711462500000|2024-03-26 14:15:00|90.49|89.99|90.12|89.62|90.52|90.02|90.09|89.59|315
1711462800000|2024-03-26 14:20:00|90.11|89.61|89.54|89.04|90.22|89.72|89.53|89.03|440
1711463100000|2024-03-26 14:25:00|89.55|89.05|89.15|88.65|89.8|89.3|89.15|88.65|479
1711463400000|2024-03-26 14:30:00|89.14|88.64|88.56|88.06|89.42|88.92|88.29|87.79|724
1711463700000|2024-03-26 14:35:00|88.55|88.05|89.17|88.67|89.33|88.83|88.55|88.05|637
1711464000000|2024-03-26 14:40:00|89.18|88.68|89.27|88.77|89.37|88.87|88.92|88.42|551
1711464300000|2024-03-26 14:45:00|89.29|88.79|89.34|88.84|89.58|89.08|89.2|88.7|432
1711464600000|2024-03-26 14:50:00|89.35|88.85|89.59|89.09|89.63|89.13|89.31|88.81|380
1711464900000|2024-03-26 14:55:00|89.57|89.07|89.55|89.05|89.58|89.08|89.35|88.85|248
1711465200000|2024-03-26 15:00:00|89.57|89.07|89.08|88.58|89.61|89.11|88.99|88.49|277
1711465500000|2024-03-26 15:05:00|89.1|88.6|88.95|88.45|89.24|88.74|88.82|88.32|374
1711465800000|2024-03-26 15:10:00|88.94|88.44|89.07|88.57|89.16|88.66|88.89|88.39|301
1711466100000|2024-03-26 15:15:00|89.09|88.59|88.47|87.97|89.1|88.6|88.47|87.97|433
1711466400000|2024-03-26 15:20:00|88.48|87.98|88.62|88.12|88.8|88.3|88.46|87.96|299
1711466700000|2024-03-26 15:25:00|88.61|88.11|88.97|88.47|89.03|88.53|88.45|87.95|283
1711467000000|2024-03-26 15:30:00|88.96|88.46|88.52|88.02|88.97|88.47|88.44|87.94|305
1711467300000|2024-03-26 15:35:00|88.51|88.01|89.03|88.53|89.03|88.53|88.51|88.01|270
1711467600000|2024-03-26 15:40:00|89.05|88.55|89.04|88.54|89.07|88.57|88.84|88.34|244
1711467900000|2024-03-26 15:45:00|89.03|88.53|89.07|88.57|89.07|88.57|88.87|88.37|251
1711468200000|2024-03-26 15:50:00|89.06|88.56|89.1|88.6|89.12|88.62|88.87|88.37|219
1711468500000|2024-03-26 15:55:00|89.09|88.59|89.19|88.69|89.24|88.74|89.09|88.59|151
1711468800000|2024-03-26 16:00:00|89.2|88.7|89.47|88.97|89.58|89.08|89.2|88.7|300
1711469100000|2024-03-26 16:05:00|89.46|88.96|89.17|88.67|89.48|88.98|88.98|88.48|386
1711469400000|2024-03-26 16:10:00|89.18|88.68|88.95|88.45|89.22|88.72|88.95|88.45|298
1711469700000|2024-03-26 16:15:00|88.96|88.46|88.49|87.99|89.01|88.51|88.49|87.99|383
1711470000000|2024-03-26 16:20:00|88.47|87.97|88.39|87.89|88.62|88.12|88.1|87.6|418
1711470300000|2024-03-26 16:25:00|88.37|87.87|88.45|87.95|88.45|87.95|88.09|87.59|394
1711470600000|2024-03-26 16:30:00|88.44|87.94|88.35|87.85|88.7|88.2|88.34|87.84|432
1711470900000|2024-03-26 16:35:00|88.36|87.86|88.41|87.91|88.47|87.97|88.23|87.73|404
1711471200000|2024-03-26 16:40:00|88.4|87.9|88.08|87.58|88.49|87.99|87.83|87.33|423
1711471500000|2024-03-26 16:45:00|88.09|87.59|88.34|87.84|88.5|88|87.93|87.43|494
1711471800000|2024-03-26 16:50:00|88.36|87.86|88.32|87.82|88.54|88.04|88.29|87.79|357
1711472100000|2024-03-26 16:55:00|88.33|87.83|88.41|87.91|88.59|88.09|88.25|87.75|375
1711472400000|2024-03-26 17:00:00|88.37|87.87|88.59|88.09|88.67|88.17|88.29|87.79|297
1711472700000|2024-03-26 17:05:00|88.6|88.1|88.33|87.83|88.68|88.18|88.25|87.75|293
1711473000000|2024-03-26 17:10:00|88.34|87.84|88.15|87.65|88.42|87.92|88.09|87.59|374
1711473300000|2024-03-26 17:15:00|88.16|87.66|88.68|88.18|88.69|88.19|88.16|87.66|326
1711473600000|2024-03-26 17:20:00|88.67|88.17|88.7|88.2|88.75|88.25|88.52|88.02|268
1711473900000|2024-03-26 17:25:00|88.71|88.21|88.95|88.45|88.97|88.47|88.7|88.2|123
1711474200000|2024-03-26 17:30:00|88.94|88.44|88.94|88.44|88.99|88.49|88.83|88.33|200
1711474500000|2024-03-26 17:35:00|88.95|88.45|88.97|88.47|89.08|88.58|88.93|88.43|133
1711474800000|2024-03-26 17:40:00|88.96|88.46|88.94|88.44|89.04|88.54|88.87|88.37|109
1711475100000|2024-03-26 17:45:00|88.95|88.45|89.11|88.61|89.37|88.87|88.9|88.4|281
1711475400000|2024-03-26 17:50:00|89.12|88.62|89.11|88.61|89.27|88.77|89.01|88.51|211
1711475700000|2024-03-26 17:55:00|89.1|88.6|88.94|88.44|89.14|88.64|88.91|88.41|136
1711476000000|2024-03-26 18:00:00|88.96|88.46|89.05|88.55|89.07|88.57|88.92|88.42|113
1711476300000|2024-03-26 18:05:00|89.06|88.56|89.02|88.52|89.19|88.69|89|88.5|82
1711476600000|2024-03-26 18:10:00|89.03|88.53|91.78|91.28|91.79|91.29|88.97|88.47|188
1711476900000|2024-03-26 18:15:00|91.8|91.3|90.21|89.71|91.8|91.3|90.04|89.54|676
1711477200000|2024-03-26 18:20:00|90.2|89.7|91.11|90.61|91.11|90.61|90.03|89.53|469
1711477500000|2024-03-26 18:25:00|91.12|90.62|92.74|92.24|93.91|93.41|91.1|90.6|708
1711477800000|2024-03-26 18:30:00|92.69|92.19|91.55|91.05|93.11|92.61|91.27|90.77|747
1711478100000|2024-03-26 18:35:00|91.54|91.04|93.38|92.88|94.13|93.63|91.54|91.04|765
1711478400000|2024-03-26 18:40:00|93.32|92.82|94.8|94.3|94.89|94.39|93.22|92.72|681
1711478700000|2024-03-26 18:45:00|94.79|94.29|94.5|94|94.79|94.29|94.15|93.65|635
1711479000000|2024-03-26 18:50:00|94.49|93.99|95.48|94.98|95.62|95.12|94.41|93.91|671
1711479300000|2024-03-26 18:55:00|95.51|95.01|94.02|93.52|95.73|95.23|93.81|93.31|661
1711479600000|2024-03-26 19:00:00|94.01|93.51|93.25|92.75|94.07|93.57|93.23|92.73|620
1711479900000|2024-03-26 19:05:00|93.24|92.74|93.12|92.62|93.62|93.12|92.9|92.4|575
1711480200000|2024-03-26 19:10:00|93.11|92.61|93.63|93.13|93.76|93.26|93.02|92.52|541
1711480500000|2024-03-26 19:15:00|93.62|93.12|94.74|94.24|95.06|94.56|93.61|93.11|602
1711480800000|2024-03-26 19:20:00|94.73|94.23|94.72|94.22|94.97|94.47|94.43|93.93|587
1711481100000|2024-03-26 19:25:00|94.71|94.21|95.79|95.29|95.98|95.48|94.57|94.07|450
1711481400000|2024-03-26 19:30:00|95.78|95.28|95.91|95.41|96.41|95.91|95.64|95.14|435
1711481700000|2024-03-26 19:35:00|95.9|95.4|95.62|95.12|96.43|95.93|95.47|94.97|528
1711482000000|2024-03-26 19:40:00|95.63|95.13|96.18|95.68|96.29|95.79|95.55|95.05|488
1711482300000|2024-03-26 19:45:00|96.21|95.71|96.15|95.65|96.25|95.75|95.91|95.41|311
1711482600000|2024-03-26 19:50:00|96.14|95.64|95.81|95.31|96.15|95.65|95.39|94.89|366
1711482900000|2024-03-26 19:55:00|95.8|95.3|95.35|94.85|95.8|95.3|95.22|94.72|382
1711483200000|2024-03-26 20:00:00|95.36|94.86|95.17|94.67|95.38|94.88|94.88|94.38|523
1711483500000|2024-03-26 20:05:00|95.18|94.68|94.77|94.27|95.38|94.88|94.5|94|455
1711483800000|2024-03-26 20:10:00|94.76|94.26|95.13|94.63|95.2|94.7|94.72|94.22|271
1711484100000|2024-03-26 20:15:00|95.12|94.62|95.2|94.7|95.42|94.92|94.95|94.45|248
1711484400000|2024-03-26 20:20:00|95.23|94.73|95.07|94.57|95.39|94.89|94.99|94.49|266
1711484700000|2024-03-26 20:25:00|95.06|94.56|95.63|95.13|95.85|95.35|95.06|94.56|318
1711485000000|2024-03-26 20:30:00|95.62|95.12|96.87|96.37|96.88|96.38|95.61|95.11|412
1711485300000|2024-03-26 20:35:00|96.88|96.38|97.21|96.71|97.23|96.73|96.58|96.08|435
1711485600000|2024-03-26 20:40:00|97.23|96.73|96.35|95.85|97.27|96.77|96.23|95.73|467
1711485900000|2024-03-26 20:45:00|96.36|95.86|96.26|95.76|96.82|96.32|95.99|95.49|408
1711486200000|2024-03-26 20:50:00|96.25|95.75|96.46|95.96|96.56|96.06|96.09|95.59|419
1711486500000|2024-03-26 20:55:00|96.45|95.95|96.23|95.73|96.46|95.96|95.94|95.44|410
1711486800000|2024-03-26 21:00:00|96.24|95.74|96.01|95.51|96.32|95.82|95.81|95.31|421
1711487100000|2024-03-26 21:05:00|96.02|95.52|95.85|95.35|96.4|95.9|95.85|95.35|309
1711487400000|2024-03-26 21:10:00|95.86|95.36|96.12|95.62|96.28|95.78|95.72|95.22|284
1711487700000|2024-03-26 21:15:00|96.13|95.63|96.53|96.03|96.67|96.17|96.13|95.63|308
1711488000000|2024-03-26 21:20:00|96.54|96.04|96.32|95.82|96.68|96.18|96.29|95.79|234
1711488300000|2024-03-26 21:25:00|96.31|95.81|96.09|95.59|96.45|95.95|95.83|95.33|324
1711488600000|2024-03-26 21:30:00|96.08|95.58|96.59|96.09|96.67|96.17|96.08|95.58|232
1711488900000|2024-03-26 21:35:00|96.58|96.08|96.24|95.74|96.65|96.15|96.24|95.74|208
1711489200000|2024-03-26 21:40:00|96.23|95.73|95.54|95.04|96.24|95.74|95.53|95.03|269
1711489500000|2024-03-26 21:45:00|95.56|95.06|95.54|95.04|95.91|95.41|95.48|94.98|196
1711489800000|2024-03-26 21:50:00|95.53|95.03|95.83|95.33|95.89|95.39|95.52|95.02|119
1711490100000|2024-03-26 21:55:00|95.84|95.34|95.65|95.15|95.97|95.47|95.63|95.13|144
1711490400000|2024-03-26 22:00:00|95.66|95.16|95.61|95.11|95.9|95.4|95.38|94.88|232
1711490700000|2024-03-26 22:05:00|95.6|95.1|95.98|95.48|96.22|95.72|95.52|95.02|311
1711491000000|2024-03-26 22:10:00|95.99|95.49|96.2|95.7|96.22|95.72|95.8|95.3|340
1711491300000|2024-03-26 22:15:00|96.18|95.68|95.89|95.39|96.18|95.68|95.7|95.2|364
1711491600000|2024-03-26 22:20:00|95.88|95.38|96.11|95.61|96.19|95.69|95.83|95.33|372
1711491900000|2024-03-26 22:25:00|96.12|95.62|95.85|95.35|96.42|95.92|95.85|95.35|341
1711492200000|2024-03-26 22:30:00|95.86|95.36|95.73|95.23|96.07|95.57|95.72|95.22|363
1711492500000|2024-03-26 22:35:00|95.72|95.22|95.27|94.77|95.77|95.27|95.07|94.57|334
1711492800000|2024-03-26 22:40:00|95.28|94.78|95.41|94.91|95.53|95.03|95.27|94.77|218
1711493100000|2024-03-26 22:45:00|95.4|94.9|95.45|94.95|95.55|95.05|95.25|94.75|252
1711493400000|2024-03-26 22:50:00|95.46|94.96|95.92|95.42|95.96|95.46|95.46|94.96|255
1711493700000|2024-03-26 22:55:00|95.93|95.43|95.7|95.2|96.01|95.51|95.64|95.14|298
1711494000000|2024-03-26 23:00:00|95.71|95.21|96.12|95.62|96.33|95.83|95.61|95.11|277
1711494300000|2024-03-26 23:05:00|96.13|95.63|96.43|95.93|96.45|95.95|96.11|95.61|280
1711494600000|2024-03-26 23:10:00|96.44|95.94|96.53|96.03|96.58|96.08|96.38|95.88|195
1711494900000|2024-03-26 23:15:00|96.54|96.04|95.94|95.44|96.55|96.05|95.76|95.26|302
1711495200000|2024-03-26 23:20:00|95.95|95.45|95.9|95.4|96.14|95.64|95.85|95.35|201
1711495500000|2024-03-26 23:25:00|95.91|95.41|95.55|95.05|95.94|95.44|95.52|95.02|128
1711495800000|2024-03-26 23:30:00|95.56|95.06|95.57|95.07|95.68|95.18|95.43|94.93|162
1711496100000|2024-03-26 23:35:00|95.58|95.08|95.7|95.2|95.77|95.27|95.52|95.02|156
1711496400000|2024-03-26 23:40:00|95.69|95.19|95.7|95.2|95.77|95.27|95.63|95.13|233
1711496700000|2024-03-26 23:45:00|95.69|95.19|96.34|95.84|96.46|95.96|95.63|95.13|272
1711497000000|2024-03-26 23:50:00|96.33|95.83|96.18|95.68|96.39|95.89|96.06|95.56|174
1711497300000|2024-03-26 23:55:00|96.17|95.67|96.02|95.52|96.18|95.68|95.99|95.49|135
1711497600000|2024-03-27 00:00:00|96.01|95.51|96.18|95.68|96.24|95.74|96|95.5|215
1711497900000|2024-03-27 00:05:00|96.19|95.69|96.13|95.63|96.2|95.7|95.8|95.3|230
1711498200000|2024-03-27 00:10:00|96.1|95.6|96.2|95.7|96.21|95.71|95.82|95.32|210
1711498500000|2024-03-27 00:15:00|96.21|95.71|95.89|95.39|96.38|95.88|95.77|95.27|267
1711498800000|2024-03-27 00:20:00|95.88|95.38|96.13|95.63|96.37|95.87|95.82|95.32|326
1711499100000|2024-03-27 00:25:00|96.12|95.62|95.9|95.4|96.24|95.74|95.81|95.31|335
1711499400000|2024-03-27 00:30:00|95.91|95.41|95.97|95.47|96.19|95.69|95.79|95.29|360
1711499700000|2024-03-27 00:35:00|95.98|95.48|96.13|95.63|96.56|96.06|95.97|95.47|344
1711500000000|2024-03-27 00:40:00|96.12|95.62|95.93|95.43|96.23|95.73|95.92|95.42|302
1711500300000|2024-03-27 00:45:00|95.92|95.42|96.38|95.88|96.51|96.01|95.92|95.42|284
1711500600000|2024-03-27 00:50:00|96.36|95.86|96.36|95.86|96.43|95.93|96.26|95.76|222
1711500900000|2024-03-27 00:55:00|96.37|95.87|96.62|96.12|96.69|96.19|96.37|95.87|226
1711501200000|2024-03-27 01:00:00|96.63|96.13|96.24|95.74|96.63|96.13|96.01|95.51|269
1711501500000|2024-03-27 01:05:00|96.22|95.72|96.11|95.61|96.22|95.72|96|95.5|176
1711501800000|2024-03-27 01:10:00|96.12|95.62|96.23|95.73|96.24|95.74|95.98|95.48|189
1711502100000|2024-03-27 01:15:00|96.26|95.76|96.42|95.92|96.5|96|96.26|95.76|152
1711502400000|2024-03-27 01:20:00|96.41|95.91|96.38|95.88|96.51|96.01|96.28|95.78|229
1711502700000|2024-03-27 01:25:00|96.37|95.87|96.29|95.79|96.57|96.07|96.26|95.76|245
1711503000000|2024-03-27 01:30:00|96.3|95.8|97.01|96.51|97.02|96.52|96.26|95.76|211
1711503300000|2024-03-27 01:35:00|97.03|96.53|97.65|97.15|99.18|98.68|96.87|96.37|690
1711503600000|2024-03-27 01:40:00|97.64|97.14|97.21|96.71|97.71|97.21|97.08|96.58|506
1711503900000|2024-03-27 01:45:00|97.2|96.7|98.12|97.62|98.36|97.86|97.2|96.7|575
1711504200000|2024-03-27 01:50:00|98.13|97.63|97.38|96.88|98.36|97.86|97.36|96.86|543
1711504500000|2024-03-27 01:55:00|97.39|96.89|97.75|97.25|97.85|97.35|97.19|96.69|393
1711504800000|2024-03-27 02:00:00|97.74|97.24|97.63|97.13|98.13|97.63|97.37|96.87|447
1711505100000|2024-03-27 02:05:00|97.64|97.14|97.4|96.9|98|97.5|97.38|96.88|384
1711505400000|2024-03-27 02:10:00|97.42|96.92|97.42|96.92|97.68|97.18|97.31|96.81|291
1711505700000|2024-03-27 02:15:00|97.41|96.91|97.8|97.3|98.01|97.51|97.27|96.77|348
1711506000000|2024-03-27 02:20:00|97.79|97.29|97.59|97.09|98.11|97.61|97.54|97.04|328
1711506300000|2024-03-27 02:25:00|97.58|97.08|97.21|96.71|97.94|97.44|97.12|96.62|405
1711506600000|2024-03-27 02:30:00|97.2|96.7|97.5|97|97.57|97.07|97.09|96.59|323
1711506900000|2024-03-27 02:35:00|97.54|97.04|97.75|97.25|97.93|97.43|97.54|97.04|328
1711507200000|2024-03-27 02:40:00|97.76|97.26|98.01|97.51|98.3|97.8|97.71|97.21|335
1711507500000|2024-03-27 02:45:00|98.02|97.52|97.55|97.05|98.02|97.52|97.48|96.98|332
1711507800000|2024-03-27 02:50:00|97.54|97.04|97.48|96.98|97.62|97.12|97.2|96.7|323
1711508100000|2024-03-27 02:55:00|97.49|96.99|97.68|97.18|97.71|97.21|97.15|96.65|285
1711508400000|2024-03-27 03:00:00|97.69|97.19|97.19|96.69|97.7|97.2|96.9|96.4|289
1711508700000|2024-03-27 03:05:00|97.18|96.68|97.21|96.71|97.36|96.86|97.01|96.51|239
1711509000000|2024-03-27 03:10:00|97.16|96.66|97.5|97|97.53|97.03|97.14|96.64|185
1711509300000|2024-03-27 03:15:00|97.51|97.01|97.47|96.97|97.67|97.17|97.28|96.78|194
1711509600000|2024-03-27 03:20:00|97.46|96.96|97.73|97.23|97.83|97.33|97.46|96.96|268
1711509900000|2024-03-27 03:25:00|97.74|97.24|97.69|97.19|98.03|97.53|97.68|97.18|250
1711510200000|2024-03-27 03:30:00|97.7|97.2|97.87|97.37|97.89|97.39|97.58|97.08|235
1711510500000|2024-03-27 03:35:00|97.86|97.36|97.44|96.94|97.96|97.46|97.38|96.88|172
1711510800000|2024-03-27 03:40:00|97.42|96.92|97.58|97.08|97.8|97.3|97.23|96.73|264
1711511100000|2024-03-27 03:45:00|97.6|97.1|97.37|96.87|97.68|97.18|97.24|96.74|220
1711511400000|2024-03-27 03:50:00|97.36|96.86|96.97|96.47|97.36|96.86|96.96|96.46|189
1711511700000|2024-03-27 03:55:00|96.96|96.46|97.04|96.54|97.13|96.63|96.95|96.45|159
1711512000000|2024-03-27 04:00:00|97.05|96.55|97.69|97.19|97.7|97.2|97|96.5|307
1711512300000|2024-03-27 04:05:00|97.68|97.18|97.34|96.84|97.84|97.34|97.27|96.77|286
1711512600000|2024-03-27 04:10:00|97.33|96.83|97.15|96.65|97.34|96.84|97.03|96.53|209
1711512900000|2024-03-27 04:15:00|97.14|96.64|96.95|96.45|97.14|96.64|96.7|96.2|263
1711513200000|2024-03-27 04:20:00|96.94|96.44|96.55|96.05|96.94|96.44|96.36|95.86|350
1711513500000|2024-03-27 04:25:00|96.56|96.06|96.62|96.12|96.69|96.19|96.48|95.98|161
1711513800000|2024-03-27 04:30:00|96.63|96.13|96.64|96.14|97.1|96.6|96.59|96.09|186
1711514100000|2024-03-27 04:35:00|96.63|96.13|96.86|96.36|97.05|96.55|96.63|96.13|252
1711514400000|2024-03-27 04:40:00|96.87|96.37|96.92|96.42|97.23|96.73|96.81|96.31|167
1711514700000|2024-03-27 04:45:00|96.95|96.45|96.95|96.45|97.2|96.7|96.89|96.39|152
1711515000000|2024-03-27 04:50:00|96.96|96.46|96.84|96.34|96.96|96.46|96.6|96.1|231
1711515300000|2024-03-27 04:55:00|96.85|96.35|97.19|96.69|97.19|96.69|96.84|96.34|121
1711515600000|2024-03-27 05:00:00|97.2|96.7|97.41|96.91|97.43|96.93|97.15|96.65|228
1711515900000|2024-03-27 05:05:00|97.42|96.92|97.26|96.76|97.53|97.03|97.25|96.75|160
1711516200000|2024-03-27 05:10:00|97.27|96.77|96.95|96.45|97.47|96.97|96.86|96.36|245
1711516500000|2024-03-27 05:15:00|96.98|96.48|96.92|96.42|97.24|96.74|96.91|96.41|222
1711516800000|2024-03-27 05:20:00|96.93|96.43|97.07|96.57|97.3|96.8|96.93|96.43|208
1711517100000|2024-03-27 05:25:00|97.06|96.56|96.75|96.25|97.09|96.59|96.7|96.2|210
1711517400000|2024-03-27 05:30:00|96.74|96.24|96.5|96|96.77|96.27|96.46|95.96|162
1711517700000|2024-03-27 05:35:00|96.51|96.01|96.83|96.33|96.88|96.38|96.51|96.01|164
1711518000000|2024-03-27 05:40:00|96.82|96.32|97|96.5|97.03|96.53|96.79|96.29|159
1711518300000|2024-03-27 05:45:00|97.01|96.51|96.68|96.18|97.07|96.57|96.68|96.18|161
1711518600000|2024-03-27 05:50:00|96.73|96.23|96.67|96.17|96.9|96.4|96.67|96.17|145
1711518900000|2024-03-27 05:55:00|96.68|96.18|96.61|96.11|96.79|96.29|96.55|96.05|148
1711519200000|2024-03-27 06:00:00|96.63|96.13|96.43|95.93|96.78|96.28|96.42|95.92|283
1711519500000|2024-03-27 06:05:00|96.44|95.94|96.77|96.27|96.79|96.29|96.41|95.91|194
1711519800000|2024-03-27 06:10:00|96.76|96.26|96.87|96.37|97.2|96.7|96.71|96.21|243
1711520100000|2024-03-27 06:15:00|96.88|96.38|96.59|96.09|96.89|96.39|96.5|96|290
1711520400000|2024-03-27 06:20:00|96.6|96.1|96.43|95.93|96.72|96.22|96.42|95.92|235
1711520700000|2024-03-27 06:25:00|96.44|95.94|96.5|96|96.56|96.06|96.36|95.86|245
1711521000000|2024-03-27 06:30:00|96.49|95.99|96.36|95.86|96.63|96.13|96.35|95.85|272
1711521300000|2024-03-27 06:35:00|96.35|95.85|96.35|95.85|96.6|96.1|96.29|95.79|166
1711521600000|2024-03-27 06:40:00|96.34|95.84|96.2|95.7|96.39|95.89|95.99|95.49|331
1711521900000|2024-03-27 06:45:00|96.21|95.71|96.51|96.01|96.63|96.13|96.18|95.68|205
1711522200000|2024-03-27 06:50:00|96.5|96|96.41|95.91|96.53|96.03|96.3|95.8|186
1711522500000|2024-03-27 06:55:00|96.42|95.92|96.31|95.81|96.52|96.02|96.22|95.72|152
1711522800000|2024-03-27 07:00:00|96.32|95.82|96.26|95.76|96.38|95.88|96.21|95.71|166
1711523100000|2024-03-27 07:05:00|96.25|95.75|96.19|95.69|96.28|95.78|96.08|95.58|188
1711523400000|2024-03-27 07:10:00|96.17|95.67|95.96|95.46|96.18|95.68|95.8|95.3|322
1711523700000|2024-03-27 07:15:00|95.93|95.43|95.79|95.29|96.14|95.64|95.74|95.24|321
1711524000000|2024-03-27 07:20:00|95.8|95.3|95.92|95.42|96.19|95.69|95.73|95.23|316
1711524300000|2024-03-27 07:25:00|95.93|95.43|95.98|95.48|96.01|95.51|95.73|95.23|368
1711524600000|2024-03-27 07:30:00|95.97|95.47|96.23|95.73|96.39|95.89|95.85|95.35|294
1711524900000|2024-03-27 07:35:00|96.24|95.74|96.26|95.76|96.34|95.84|95.92|95.42|328
1711525200000|2024-03-27 07:40:00|96.27|95.77|96.29|95.79|96.34|95.84|96.18|95.68|210
1711525500000|2024-03-27 07:45:00|96.3|95.8|96.13|95.63|96.31|95.81|95.86|95.36|272
1711525800000|2024-03-27 07:50:00|96.14|95.64|95.91|95.41|96.2|95.7|95.7|95.2|399
1711526100000|2024-03-27 07:55:00|95.92|95.42|95.85|95.35|95.92|95.42|95.67|95.17|307
1711526400000|2024-03-27 08:00:00|95.87|95.37|96|95.5|96.08|95.58|95.78|95.28|246
1711526700000|2024-03-27 08:05:00|96.03|95.53|95.81|95.31|96.19|95.69|95.7|95.2|252
1711527000000|2024-03-27 08:10:00|95.82|95.32|95.92|95.42|95.97|95.47|95.78|95.28|259
1711527300000|2024-03-27 08:15:00|95.91|95.41|96|95.5|96.06|95.56|95.73|95.23|260
1711527600000|2024-03-27 08:20:00|96.01|95.51|95.76|95.26|96.02|95.52|95.75|95.25|182
1711527900000|2024-03-27 08:25:00|95.75|95.25|95.58|95.08|95.75|95.25|95.55|95.05|184
1711528200000|2024-03-27 08:30:00|95.57|95.07|95.4|94.9|95.62|95.12|95.36|94.86|214
1711528500000|2024-03-27 08:35:00|95.38|94.88|95.31|94.81|95.58|95.08|95.27|94.77|265
1711528800000|2024-03-27 08:40:00|95.3|94.8|95.03|94.53|95.3|94.8|94.88|94.38|359
1711529100000|2024-03-27 08:45:00|95.02|94.52|95.62|95.12|95.73|95.23|95.01|94.51|364
1711529400000|2024-03-27 08:50:00|95.61|95.11|95.35|94.85|95.63|95.13|95.11|94.61|337
1711529700000|2024-03-27 08:55:00|95.34|94.84|95.39|94.89|95.48|94.98|95.12|94.62|334
1711530000000|2024-03-27 09:00:00|95.4|94.9|94.59|94.09|95.55|95.05|94.59|94.09|475
1711530300000|2024-03-27 09:05:00|94.58|94.08|95.06|94.56|95.13|94.63|94.45|93.95|464
1711530600000|2024-03-27 09:10:00|95.07|94.57|94.98|94.48|95.27|94.77|94.9|94.4|322
1711530900000|2024-03-27 09:15:00|94.99|94.49|95.23|94.73|95.4|94.9|94.75|94.25|349
1711531200000|2024-03-27 09:20:00|95.24|94.74|95.09|94.59|95.35|94.85|95.09|94.59|254
1711531500000|2024-03-27 09:25:00|95.1|94.6|95.13|94.63|95.23|94.73|95.02|94.52|224
1711531800000|2024-03-27 09:30:00|95.11|94.61|95.4|94.9|95.41|94.91|95.09|94.59|220
1711532100000|2024-03-27 09:35:00|95.39|94.89|95.53|95.03|95.65|95.15|95.32|94.82|304
1711532400000|2024-03-27 09:40:00|95.52|95.02|95.3|94.8|95.63|95.13|95.28|94.78|213
1711532700000|2024-03-27 09:45:00|95.29|94.79|95.45|94.95|95.49|94.99|95.01|94.51|307
1711533000000|2024-03-27 09:50:00|95.44|94.94|95.62|95.12|95.66|95.16|95.31|94.81|257
1711533300000|2024-03-27 09:55:00|95.63|95.13|95.42|94.92|95.87|95.37|95.39|94.89|310
1711533600000|2024-03-27 10:00:00|95.43|94.93|95.72|95.22|95.73|95.23|95.26|94.76|254
1711533900000|2024-03-27 10:05:00|95.73|95.23|95.59|95.09|95.84|95.34|95.38|94.88|321
1711534200000|2024-03-27 10:10:00|95.6|95.1|95.58|95.08|95.72|95.22|95.55|95.05|240
1711534500000|2024-03-27 10:15:00|95.56|95.06|95.42|94.92|95.61|95.11|95.31|94.81|306
1711534800000|2024-03-27 10:20:00|95.41|94.91|95.62|95.12|95.85|95.35|95.41|94.91|291
1711535100000|2024-03-27 10:25:00|95.63|95.13|95.55|95.05|95.71|95.21|95.41|94.91|219
1711535400000|2024-03-27 10:30:00|95.54|95.04|95.38|94.88|95.54|95.04|95.34|94.84|234
1711535700000|2024-03-27 10:35:00|95.36|94.86|95.27|94.77|95.44|94.94|95.21|94.71|220
1711536000000|2024-03-27 10:40:00|95.26|94.76|95.09|94.59|95.32|94.82|95.09|94.59|143
1711536300000|2024-03-27 10:45:00|95.12|94.62|96|95.5|96.04|95.54|94.8|94.3|352
1711536600000|2024-03-27 10:50:00|96.01|95.51|96.14|95.64|96.35|95.85|95.83|95.33|412
1711536900000|2024-03-27 10:55:00|96.15|95.65|96.62|96.12|96.69|96.19|96.05|95.55|368
1711537200000|2024-03-27 11:00:00|96.63|96.13|96.84|96.34|97.13|96.63|96.38|95.88|411
1711537500000|2024-03-27 11:05:00|96.82|96.32|97.25|96.75|97.49|96.99|96.77|96.27|468
1711537800000|2024-03-27 11:10:00|97.24|96.74|97.1|96.6|97.37|96.87|96.98|96.48|400
1711538100000|2024-03-27 11:15:00|97.09|96.59|97.08|96.58|97.14|96.64|96.83|96.33|268
1711538400000|2024-03-27 11:20:00|97.07|96.57|97.01|96.51|97.12|96.62|96.78|96.28|380
1711538700000|2024-03-27 11:25:00|97.02|96.52|97.11|96.61|97.2|96.7|96.91|96.41|369
1711539000000|2024-03-27 11:30:00|97.13|96.63|97.5|97|97.55|97.05|96.88|96.38|329
1711539300000|2024-03-27 11:35:00|97.51|97.01|97.34|96.84|97.87|97.37|97.24|96.74|406
1711539600000|2024-03-27 11:40:00|97.33|96.83|97.59|97.09|97.72|97.22|97.3|96.8|413
1711539900000|2024-03-27 11:45:00|97.62|97.12|97.73|97.23|97.77|97.27|97.42|96.92|337
1711540200000|2024-03-27 11:50:00|97.75|97.25|98.1|97.6|98.18|97.68|97.67|97.17|349
1711540500000|2024-03-27 11:55:00|98.09|97.59|97.96|97.46|98.1|97.6|97.71|97.21|353
1711540800000|2024-03-27 12:00:00|97.97|97.47|97.96|97.46|98.14|97.64|97.86|97.36|240
1711541100000|2024-03-27 12:05:00|97.95|97.45|97.86|97.36|97.98|97.48|97.79|97.29|240
1711541400000|2024-03-27 12:10:00|97.89|97.39|97.62|97.12|97.9|97.4|97.61|97.11|279
1711541700000|2024-03-27 12:15:00|97.61|97.11|97.38|96.88|97.62|97.12|97.31|96.81|341
1711542000000|2024-03-27 12:20:00|97.39|96.89|97.49|96.99|97.7|97.2|97.39|96.89|144
1711542300000|2024-03-27 12:25:00|97.48|96.98|97.29|96.79|97.52|97.02|97.21|96.71|219
1711542600000|2024-03-27 12:30:00|97.28|96.78|97.08|96.58|97.37|96.87|97|96.5|215
1711542900000|2024-03-27 12:35:00|97.07|96.57|96.76|96.26|97.16|96.66|96.74|96.24|272
1711543200000|2024-03-27 12:40:00|96.75|96.25|96.77|96.27|96.95|96.45|96.7|96.2|222
1711543500000|2024-03-27 12:45:00|96.76|96.26|96.8|96.3|97|96.5|96.72|96.22|230
1711543800000|2024-03-27 12:50:00|96.82|96.32|96.92|96.42|96.93|96.43|96.71|96.21|222
1711544100000|2024-03-27 12:55:00|96.93|96.43|96.96|96.46|97.06|96.56|96.85|96.35|130
1711544400000|2024-03-27 13:00:00|96.97|96.47|97.19|96.69|97.22|96.72|96.83|96.33|356
1711544700000|2024-03-27 13:05:00|97.2|96.7|97|96.5|97.4|96.9|96.97|96.47|388
1711545000000|2024-03-27 13:10:00|97.01|96.51|96.7|96.2|97.13|96.63|96.67|96.17|348
1711545300000|2024-03-27 13:15:00|96.69|96.19|96.97|96.47|97.29|96.79|96.62|96.12|456
1711545600000|2024-03-27 13:20:00|96.96|96.46|97.03|96.53|97.2|96.7|96.93|96.43|350
1711545900000|2024-03-27 13:25:00|97.02|96.52|97.21|96.71|97.21|96.71|96.62|96.12|315
1711546200000|2024-03-27 13:30:00|97.2|96.7|96.94|96.44|97.41|96.91|96.85|96.35|408
1711546500000|2024-03-27 13:35:00|96.93|96.43|95.96|95.46|96.95|96.45|95.96|95.46|602
1711546800000|2024-03-27 13:40:00|95.95|95.45|95.73|95.23|95.95|95.45|95.47|94.97|633
1711547100000|2024-03-27 13:45:00|95.72|95.22|95.49|94.99|95.73|95.23|94.78|94.28|671
1711547400000|2024-03-27 13:50:00|95.5|95|95.1|94.6|95.89|95.39|95.04|94.54|607
1711547700000|2024-03-27 13:55:00|95.11|94.61|94.55|94.05|95.27|94.77|94.27|93.77|611
1711548000000|2024-03-27 14:00:00|94.56|94.06|93.93|93.43|94.84|94.34|93.59|93.09|728
1711548300000|2024-03-27 14:05:00|93.92|93.42|93.91|93.41|94.36|93.86|93.39|92.89|725
1711548600000|2024-03-27 14:10:00|93.89|93.39|93.67|93.17|93.93|93.43|92.61|92.11|760
1711548900000|2024-03-27 14:15:00|93.7|93.2|94.18|93.68|94.23|93.73|93.38|92.88|692
1711549200000|2024-03-27 14:20:00|94.19|93.69|94.49|93.99|94.88|94.38|94.15|93.65|682
1711549500000|2024-03-27 14:25:00|94.5|94|94.88|94.38|95.1|94.6|94.39|93.89|658
1711549800000|2024-03-27 14:30:00|94.87|94.37|95.08|94.58|95.24|94.74|94.72|94.22|711
1711550100000|2024-03-27 14:35:00|95.09|94.59|95.57|95.07|95.57|95.07|95.03|94.53|578
1711550400000|2024-03-27 14:40:00|95.56|95.06|96.41|95.91|96.46|95.96|95.42|94.92|624
1711550700000|2024-03-27 14:45:00|96.42|95.92|94.99|94.49|96.42|95.92|94.84|94.34|715
1711551000000|2024-03-27 14:50:00|94.97|94.47|95.3|94.8|95.43|94.93|94.88|94.38|655
1711551300000|2024-03-27 14:55:00|95.29|94.79|95.1|94.6|95.51|95.01|94.9|94.4|560
1711551600000|2024-03-27 15:00:00|95.11|94.61|94.92|94.42|95.33|94.83|94.79|94.29|553
1711551900000|2024-03-27 15:05:00|94.93|94.43|94.65|94.15|95.22|94.72|94.64|94.14|583
1711552200000|2024-03-27 15:10:00|94.66|94.16|94.72|94.22|94.81|94.31|94.2|93.7|631
1711552500000|2024-03-27 15:15:00|94.71|94.21|93.52|93.02|94.84|94.34|93.51|93.01|757
1711552800000|2024-03-27 15:20:00|93.51|93.01|94.14|93.64|94.4|93.9|93.47|92.97|623
1711553100000|2024-03-27 15:25:00|94.12|93.62|94.31|93.81|94.46|93.96|93.71|93.21|561
1711553400000|2024-03-27 15:30:00|94.32|93.82|94.59|94.09|94.74|94.24|94.19|93.69|475
1711553700000|2024-03-27 15:35:00|94.6|94.1|94.57|94.07|94.95|94.45|94.47|93.97|621
1711554000000|2024-03-27 15:40:00|94.56|94.06|94.34|93.84|94.79|94.29|94.31|93.81|553
1711554300000|2024-03-27 15:45:00|94.33|93.83|94.48|93.98|94.57|94.07|94.23|93.73|591
1711554600000|2024-03-27 15:50:00|94.46|93.96|94.31|93.81|94.51|94.01|94.18|93.68|545
1711554900000|2024-03-27 15:55:00|94.36|93.86|93.85|93.35|94.46|93.96|93.83|93.33|563
1711555200000|2024-03-27 16:00:00|93.86|93.36|94.29|93.79|94.4|93.9|93.83|93.33|360
1711555500000|2024-03-27 16:05:00|94.28|93.78|94.22|93.72|94.48|93.98|94.01|93.51|458
1711555800000|2024-03-27 16:10:00|94.19|93.69|93.43|92.93|94.19|93.69|93.23|92.73|623
1711556100000|2024-03-27 16:15:00|93.42|92.92|93.99|93.49|94.08|93.58|93.35|92.85|522
1711556400000|2024-03-27 16:20:00|94|93.5|94.04|93.54|94.17|93.67|93.99|93.49|375
1711556700000|2024-03-27 16:25:00|94.03|93.53|94.21|93.71|94.28|93.78|93.83|93.33|329
1711557000000|2024-03-27 16:30:00|94.22|93.72|94.02|93.52|94.3|93.8|93.91|93.41|354
1711557300000|2024-03-27 16:35:00|94.01|93.51|94.08|93.58|94.22|93.72|93.78|93.28|433
1711557600000|2024-03-27 16:40:00|94.09|93.59|94.35|93.85|94.37|93.87|94.01|93.51|263
1711557900000|2024-03-27 16:45:00|94.37|93.87|94.76|94.26|94.77|94.27|94.33|93.83|363
1711558200000|2024-03-27 16:50:00|94.75|94.25|94.85|94.35|94.85|94.35|94.47|93.97|370
1711558500000|2024-03-27 16:55:00|94.87|94.37|94.94|94.44|95.19|94.69|94.81|94.31|332
1711558800000|2024-03-27 17:00:00|94.92|94.42|95.01|94.51|95.1|94.6|94.88|94.38|370
1711559100000|2024-03-27 17:05:00|94.99|94.49|94.83|94.33|95|94.5|94.54|94.04|520
1711559400000|2024-03-27 17:10:00|94.82|94.32|95.07|94.57|95.23|94.73|94.82|94.32|298
1711559700000|2024-03-27 17:15:00|95.09|94.59|94.98|94.48|95.09|94.59|94.77|94.27|403
1711560000000|2024-03-27 17:20:00|94.99|94.49|94.82|94.32|95.01|94.51|94.8|94.3|257
1711560300000|2024-03-27 17:25:00|94.8|94.3|94.79|94.29|94.91|94.41|94.73|94.23|354
1711560600000|2024-03-27 17:30:00|94.81|94.31|94.91|94.41|95.05|94.55|94.79|94.29|285
1711560900000|2024-03-27 17:35:00|94.9|94.4|95.02|94.52|95.14|94.64|94.83|94.33|347
1711561200000|2024-03-27 17:40:00|95.03|94.53|95.05|94.55|95.18|94.68|94.99|94.49|248
1711561500000|2024-03-27 17:45:00|95.04|94.54|94.91|94.41|95.1|94.6|94.85|94.35|269
1711561800000|2024-03-27 17:50:00|94.9|94.4|94.86|94.36|95|94.5|94.85|94.35|311
1711562100000|2024-03-27 17:55:00|94.85|94.35|94.64|94.14|94.87|94.37|94.53|94.03|329
1711562400000|2024-03-27 18:00:00|94.61|94.11|94.63|94.13|94.85|94.35|94.49|93.99|500
1711562700000|2024-03-27 18:05:00|94.65|94.15|94.37|93.87|94.65|94.15|94.35|93.85|478
1711563000000|2024-03-27 18:10:00|94.38|93.88|94.35|93.85|94.46|93.96|94.18|93.68|401
1711563300000|2024-03-27 18:15:00|94.36|93.86|94|93.5|94.43|93.93|93.97|93.47|348
1711563600000|2024-03-27 18:20:00|94.03|93.53|94.02|93.52|94.03|93.53|93.72|93.22|352
1711563900000|2024-03-27 18:25:00|93.99|93.49|94.12|93.62|94.13|93.63|93.99|93.49|115
1711564200000|2024-03-27 18:30:00|94.1|93.6|94.35|93.85|94.36|93.86|93.98|93.48|203
1711564500000|2024-03-27 18:35:00|94.31|93.81|94.41|93.91|94.58|94.08|94.31|93.81|231
1711564800000|2024-03-27 18:40:00|94.42|93.92|94.46|93.96|94.46|93.96|94.14|93.64|195
1711565100000|2024-03-27 18:45:00|94.45|93.95|94.43|93.93|94.64|94.14|94.31|93.81|320
1711565400000|2024-03-27 18:50:00|94.42|93.92|94.08|93.58|94.44|93.94|94.02|93.52|297
1711565700000|2024-03-27 18:55:00|94.05|93.55|93.75|93.25|94.08|93.58|93.68|93.18|445
1711566000000|2024-03-27 19:00:00|93.73|93.23|94.24|93.74|94.36|93.86|93.73|93.23|210
1711566300000|2024-03-27 19:05:00|94.23|93.73|94.15|93.65|94.32|93.82|94.13|93.63|168
1711566600000|2024-03-27 19:10:00|94.17|93.67|94.59|94.09|94.68|94.18|93.94|93.44|243
1711566900000|2024-03-27 19:15:00|94.57|94.07|94.33|93.83|94.62|94.12|94.26|93.76|251
1711567200000|2024-03-27 19:20:00|94.35|93.85|94.33|93.83|94.48|93.98|94.28|93.78|210
1711567500000|2024-03-27 19:25:00|94.36|93.86|94.37|93.87|94.42|93.92|94.29|93.79|186
1711567800000|2024-03-27 19:30:00|94.36|93.86|94|93.5|94.39|93.89|93.97|93.47|125
1711568100000|2024-03-27 19:35:00|94.02|93.52|93.88|93.38|94.14|93.64|93.76|93.26|215
1711568400000|2024-03-27 19:40:00|93.89|93.39|93.69|93.19|93.91|93.41|93.65|93.15|220
1711568700000|2024-03-27 19:45:00|93.67|93.17|93.87|93.37|93.99|93.49|93.58|93.08|203
1711569000000|2024-03-27 19:50:00|93.9|93.4|94.1|93.6|94.14|93.64|93.76|93.26|195
1711569300000|2024-03-27 19:55:00|94.09|93.59|94.07|93.57|94.18|93.68|94|93.5|163
1711569600000|2024-03-27 20:00:00|94.05|93.55|94.27|93.77|94.32|93.82|94.05|93.55|151
1711569900000|2024-03-27 20:05:00|94.25|93.75|94.44|93.94|94.45|93.95|94.25|93.75|204
1711570200000|2024-03-27 20:10:00|94.4|93.9|94.25|93.75|94.46|93.96|94.25|93.75|231
1711570500000|2024-03-27 20:15:00|94.23|93.73|94.19|93.69|94.31|93.81|94.11|93.61|164
1711570800000|2024-03-27 20:20:00|94.14|93.64|94.31|93.81|94.34|93.84|94.14|93.64|142
1711571100000|2024-03-27 20:25:00|94.3|93.8|93.96|93.46|94.37|93.87|93.84|93.34|281
1711571400000|2024-03-27 20:30:00|94.01|93.51|93.87|93.37|94.02|93.52|93.84|93.34|239
1711571700000|2024-03-27 20:35:00|93.88|93.38|93.98|93.48|94|93.5|93.7|93.2|229
1711572000000|2024-03-27 20:40:00|94.04|93.54|94.16|93.66|94.16|93.66|94.01|93.51|187
1711572300000|2024-03-27 20:45:00|94.17|93.67|94.18|93.68|94.26|93.76|94.06|93.56|327
1711572600000|2024-03-27 20:50:00|94.19|93.69|94.22|93.72|94.25|93.75|94.16|93.66|197
1711572900000|2024-03-27 20:55:00|94.24|93.74|94.26|93.76|94.32|93.82|94.19|93.69|214
1711573200000|2024-03-27 21:00:00|94.25|93.75|94.19|93.69|94.29|93.79|94.18|93.68|144
1711573500000|2024-03-27 21:05:00|94.2|93.7|94.38|93.88|94.44|93.94|94.2|93.7|173
1711573800000|2024-03-27 21:10:00|94.39|93.89|94.63|94.13|94.65|94.15|94.37|93.87|164
1711574100000|2024-03-27 21:15:00|94.65|94.15|94.62|94.12|94.7|94.2|94.6|94.1|135
1711574400000|2024-03-27 21:20:00|94.63|94.13|94.66|94.16|94.69|94.19|94.6|94.1|118
1711574700000|2024-03-27 21:25:00|94.65|94.15|94.73|94.23|94.82|94.32|94.65|94.15|149
1711575000000|2024-03-27 21:30:00|94.72|94.22|94.73|94.23|94.83|94.33|94.67|94.17|68
1711575300000|2024-03-27 21:35:00|94.74|94.24|94.78|94.28|94.79|94.29|94.6|94.1|169
1711575600000|2024-03-27 21:40:00|94.79|94.29|94.73|94.23|94.79|94.29|94.57|94.07|138
1711575900000|2024-03-27 21:45:00|94.74|94.24|94.59|94.09|94.75|94.25|94.58|94.08|96
1711576200000|2024-03-27 21:50:00|94.58|94.08|94.34|93.84|94.59|94.09|94.34|93.84|60
1711576500000|2024-03-27 21:55:00|94.33|93.83|94.05|93.55|94.35|93.85|94.05|93.55|177
1711576800000|2024-03-27 22:00:00|94.04|93.54|94.24|93.74|94.34|93.84|94.03|93.53|77
1711577100000|2024-03-27 22:05:00|94.23|93.73|94.45|93.95|94.46|93.96|94.18|93.68|231
1711577400000|2024-03-27 22:10:00|94.42|93.92|94.24|93.74|94.43|93.93|94.16|93.66|225
1711577700000|2024-03-27 22:15:00|94.25|93.75|94.1|93.6|94.33|93.83|94.02|93.52|164
1711578000000|2024-03-27 22:20:00|94.11|93.61|94.24|93.74|94.3|93.8|94.1|93.6|107
1711578300000|2024-03-27 22:25:00|94.26|93.76|94.43|93.93|94.46|93.96|94.2|93.7|131
1711578600000|2024-03-27 22:30:00|94.44|93.94|94.44|93.94|94.46|93.96|94.32|93.82|278
1711578900000|2024-03-27 22:35:00|94.45|93.95|94.59|94.09|94.71|94.21|94.44|93.94|165
1711579200000|2024-03-27 22:40:00|94.58|94.08|94.64|94.14|94.68|94.18|94.46|93.96|227
1711579500000|2024-03-27 22:45:00|94.65|94.15|94.6|94.1|94.72|94.22|94.55|94.05|263
1711579800000|2024-03-27 22:50:00|94.59|94.09|94.75|94.25|94.75|94.25|94.51|94.01|213
1711580100000|2024-03-27 22:55:00|94.76|94.26|94.8|94.3|94.95|94.45|94.75|94.25|189
1711580400000|2024-03-27 23:00:00|94.81|94.31|94.57|94.07|94.85|94.35|94.55|94.05|293
1711580700000|2024-03-27 23:05:00|94.58|94.08|94.6|94.1|94.73|94.23|94.58|94.08|317
1711581000000|2024-03-27 23:10:00|94.61|94.11|94.65|94.15|94.77|94.27|94.49|93.99|285
1711581300000|2024-03-27 23:15:00|94.66|94.16|94.3|93.8|94.66|94.16|94.29|93.79|395
1711581600000|2024-03-27 23:20:00|94.31|93.81|94.12|93.62|94.33|93.83|94.12|93.62|305
1711581900000|2024-03-27 23:25:00|94.13|93.63|94.02|93.52|94.21|93.71|93.99|93.49|287
1711582200000|2024-03-27 23:30:00|94.03|93.53|93.72|93.22|94.05|93.55|93.68|93.18|314
1711582500000|2024-03-27 23:35:00|93.73|93.23|93.45|92.95|93.77|93.27|93.45|92.95|262
1711582800000|2024-03-27 23:40:00|93.46|92.96|93.65|93.15|93.68|93.18|93.46|92.96|175
1711583100000|2024-03-27 23:45:00|93.67|93.17|93.72|93.22|93.75|93.25|93.55|93.05|271
1711583400000|2024-03-27 23:50:00|93.7|93.2|93.88|93.38|94|93.5|93.66|93.16|391
1711583700000|2024-03-27 23:55:00|93.89|93.39|93.8|93.3|94.02|93.52|93.73|93.23|393
1711584000000|2024-03-28 00:00:00|93.78|93.28|94.12|93.62|94.12|93.62|93.67|93.17|429
1711584300000|2024-03-28 00:05:00|94.11|93.61|94.25|93.75|94.3|93.8|94.1|93.6|226
1711584600000|2024-03-28 00:10:00|94.27|93.77|94.3|93.8|94.35|93.85|94.11|93.61|286
1711584900000|2024-03-28 00:15:00|94.33|93.83|94.8|94.3|94.86|94.36|94.19|93.69|313
1711585200000|2024-03-28 00:20:00|94.79|94.29|94.72|94.22|94.98|94.48|94.7|94.2|411
1711585500000|2024-03-28 00:25:00|94.73|94.23|94.47|93.97|94.84|94.34|94.39|93.89|391
1711585800000|2024-03-28 00:30:00|94.48|93.98|94.44|93.94|94.62|94.12|94.33|93.83|452
1711586100000|2024-03-28 00:35:00|94.43|93.93|94.07|93.57|94.44|93.94|94.04|93.54|399
1711586400000|2024-03-28 00:40:00|94.06|93.56|94.2|93.7|94.25|93.75|93.89|93.39|327
1711586700000|2024-03-28 00:45:00|94.23|93.73|94.54|94.04|94.62|94.12|94.02|93.52|467
1711587000000|2024-03-28 00:50:00|94.56|94.06|94.63|94.13|94.73|94.23|94.42|93.92|328
1711587300000|2024-03-28 00:55:00|94.62|94.12|94.86|94.36|94.97|94.47|94.56|94.06|314
1711587600000|2024-03-28 01:00:00|94.84|94.34|94.69|94.19|95.08|94.58|94.62|94.12|480
1711587900000|2024-03-28 01:05:00|94.68|94.18|95.02|94.52|95.14|94.64|94.57|94.07|298
1711588200000|2024-03-28 01:10:00|95.04|94.54|94.91|94.41|95.13|94.63|94.85|94.35|378
1711588500000|2024-03-28 01:15:00|94.92|94.42|94.72|94.22|95.29|94.79|94.64|94.14|385
1711588800000|2024-03-28 01:20:00|94.73|94.23|95.33|94.83|95.57|95.07|94.72|94.22|402
1711589100000|2024-03-28 01:25:00|95.32|94.82|95.07|94.57|95.85|95.35|95.07|94.57|510
1711589400000|2024-03-28 01:30:00|95.03|94.53|95.04|94.54|95.46|94.96|94.54|94.04|530
1711589700000|2024-03-28 01:35:00|95.05|94.55|95.33|94.83|95.85|95.35|95.05|94.55|579
1711590000000|2024-03-28 01:40:00|95.34|94.84|95.63|95.13|95.66|95.16|95.26|94.76|493
1711590300000|2024-03-28 01:45:00|95.61|95.11|94.71|94.21|95.67|95.17|94.58|94.08|541
1711590600000|2024-03-28 01:50:00|94.74|94.24|94.55|94.05|94.8|94.3|94.32|93.82|571
1711590900000|2024-03-28 01:55:00|94.56|94.06|94.34|93.84|94.61|94.11|94.3|93.8|419
1711591200000|2024-03-28 02:00:00|94.33|93.83|94.96|94.46|95.05|94.55|94.31|93.81|294
1711591500000|2024-03-28 02:05:00|94.95|94.45|94.82|94.32|95.11|94.61|94.75|94.25|371
1711591800000|2024-03-28 02:10:00|94.84|94.34|95.3|94.8|95.35|94.85|94.81|94.31|274
1711592100000|2024-03-28 02:15:00|95.31|94.81|95.45|94.95|95.63|95.13|95.3|94.8|389
1711592400000|2024-03-28 02:20:00|95.42|94.92|95.15|94.65|95.55|95.05|95.15|94.65|496
1711592700000|2024-03-28 02:25:00|95.16|94.66|95.31|94.81|95.42|94.92|94.87|94.37|446
1711593000000|2024-03-28 02:30:00|95.3|94.8|94.61|94.11|95.45|94.95|94.52|94.02|592
1711593300000|2024-03-28 02:35:00|94.63|94.13|95.09|94.59|95.22|94.72|94.62|94.12|411
1711593600000|2024-03-28 02:40:00|95.13|94.63|94.87|94.37|95.17|94.67|94.58|94.08|583
1711593900000|2024-03-28 02:45:00|94.85|94.35|94.82|94.32|95.27|94.77|94.52|94.02|545
1711594200000|2024-03-28 02:50:00|94.81|94.31|95.02|94.52|95.15|94.65|94.53|94.03|479
1711594500000|2024-03-28 02:55:00|95.03|94.53|95.22|94.72|95.24|94.74|94.72|94.22|390
1711594800000|2024-03-28 03:00:00|95.2|94.7|95.55|95.05|95.87|95.37|95.2|94.7|556
1711595100000|2024-03-28 03:05:00|95.52|95.02|95.85|95.35|96.08|95.58|95.51|95.01|470
1711595400000|2024-03-28 03:10:00|95.86|95.36|95.52|95.02|95.89|95.39|95.46|94.96|346
1711595700000|2024-03-28 03:15:00|95.54|95.04|95.75|95.25|95.88|95.38|95.47|94.97|473
1711596000000|2024-03-28 03:20:00|95.76|95.26|95.89|95.39|95.97|95.47|95.65|95.15|468
1711596300000|2024-03-28 03:25:00|95.86|95.36|95.72|95.22|96.09|95.59|95.67|95.17|395
1711596600000|2024-03-28 03:30:00|95.74|95.24|96.15|95.65|96.18|95.68|95.71|95.21|320
1711596900000|2024-03-28 03:35:00|96.21|95.71|95.82|95.32|96.28|95.78|95.55|95.05|396
1711597200000|2024-03-28 03:40:00|95.79|95.29|95.27|94.77|95.86|95.36|95.23|94.73|357
1711597500000|2024-03-28 03:45:00|95.24|94.74|95.8|95.3|96.11|95.61|95.24|94.74|393
1711597800000|2024-03-28 03:50:00|95.84|95.34|95.51|95.01|95.86|95.36|95.47|94.97|403
1711598100000|2024-03-28 03:55:00|95.48|94.98|95.44|94.94|95.52|95.02|95.24|94.74|360
1711598400000|2024-03-28 04:00:00|95.43|94.93|95.44|94.94|95.69|95.19|95.24|94.74|476
1711598700000|2024-03-28 04:05:00|95.41|94.91|95.59|95.09|95.68|95.18|95.3|94.8|429
1711599000000|2024-03-28 04:10:00|95.57|95.07|95.59|95.09|95.74|95.24|95.44|94.94|419
1711599300000|2024-03-28 04:15:00|95.56|95.06|95.52|95.02|95.83|95.33|95.47|94.97|387
1711599600000|2024-03-28 04:20:00|95.53|95.03|95.49|94.99|95.58|95.08|95.3|94.8|440
1711599900000|2024-03-28 04:25:00|95.48|94.98|95.43|94.93|95.54|95.04|95.31|94.81|384
1711600200000|2024-03-28 04:30:00|95.42|94.92|95.77|95.27|95.77|95.27|95.31|94.81|244
1711600500000|2024-03-28 04:35:00|95.76|95.26|95.74|95.24|95.85|95.35|95.64|95.14|311
1711600800000|2024-03-28 04:40:00|95.73|95.23|95.95|95.45|96.11|95.61|95.7|95.2|317
1711601100000|2024-03-28 04:45:00|95.93|95.43|95.77|95.27|95.96|95.46|95.61|95.11|213
1711601400000|2024-03-28 04:50:00|95.75|95.25|95.78|95.28|95.88|95.38|95.67|95.17|284
1711601700000|2024-03-28 04:55:00|95.8|95.3|95.71|95.21|95.86|95.36|95.68|95.18|258
1711602000000|2024-03-28 05:00:00|95.72|95.22|95.86|95.36|95.88|95.38|95.71|95.21|259
1711602300000|2024-03-28 05:05:00|95.85|95.35|95.79|95.29|95.98|95.48|95.69|95.19|282
1711602600000|2024-03-28 05:10:00|95.8|95.3|95.46|94.96|95.84|95.34|95.41|94.91|406
1711602900000|2024-03-28 05:15:00|95.44|94.94|95.36|94.86|95.45|94.95|95.32|94.82|275
1711603200000|2024-03-28 05:20:00|95.35|94.85|95.74|95.24|95.76|95.26|95.31|94.81|302
1711603500000|2024-03-28 05:25:00|95.73|95.23|95.92|95.42|95.93|95.43|95.67|95.17|261
1711603800000|2024-03-28 05:30:00|95.91|95.41|95.77|95.27|95.94|95.44|95.7|95.2|253
1711604100000|2024-03-28 05:35:00|95.76|95.26|96.37|95.87|96.37|95.87|95.76|95.26|240
1711604400000|2024-03-28 05:40:00|96.41|95.91|96.23|95.73|96.48|95.98|96.15|95.65|223
1711604700000|2024-03-28 05:45:00|96.24|95.74|96.1|95.6|96.25|95.75|96.02|95.52|297
1711605000000|2024-03-28 05:50:00|96.11|95.61|96.09|95.59|96.18|95.68|96.01|95.51|272
1711605300000|2024-03-28 05:55:00|96.08|95.58|96.07|95.57|96.11|95.61|96.02|95.52|279
1711605600000|2024-03-28 06:00:00|96.06|95.56|95.91|95.41|96.11|95.61|95.68|95.18|432
1711605900000|2024-03-28 06:05:00|95.92|95.42|95.81|95.31|96.04|95.54|95.71|95.21|327
1711606200000|2024-03-28 06:10:00|95.8|95.3|95.73|95.23|95.9|95.4|95.51|95.01|409
1711606500000|2024-03-28 06:15:00|95.71|95.21|95.8|95.3|96.02|95.52|95.69|95.19|361
1711606800000|2024-03-28 06:20:00|95.81|95.31|95.93|95.43|96.03|95.53|95.81|95.31|353
1711607100000|2024-03-28 06:25:00|95.94|95.44|95.81|95.31|96.29|95.79|95.5|95|467
1711607400000|2024-03-28 06:30:00|95.8|95.3|95.62|95.12|96.04|95.54|95.59|95.09|484
1711607700000|2024-03-28 06:35:00|95.63|95.13|95.49|94.99|95.84|95.34|95.45|94.95|461
1711608000000|2024-03-28 06:40:00|95.48|94.98|95.77|95.27|95.78|95.28|95.4|94.9|300
1711608300000|2024-03-28 06:45:00|95.78|95.28|95.9|95.4|96.08|95.58|95.77|95.27|246
1711608600000|2024-03-28 06:50:00|95.89|95.39|96.12|95.62|96.17|95.67|95.75|95.25|231
1711608900000|2024-03-28 06:55:00|96.11|95.61|96.39|95.89|96.39|95.89|95.99|95.49|201
1711609200000|2024-03-28 07:00:00|96.4|95.9|96.56|96.06|96.56|96.06|96.13|95.63|317
1711609500000|2024-03-28 07:05:00|96.55|96.05|96.19|95.69|96.63|96.13|96.19|95.69|386
1711609800000|2024-03-28 07:10:00|96.18|95.68|96.21|95.71|96.42|95.92|96.04|95.54|359
1711610100000|2024-03-28 07:15:00|96.2|95.7|96.06|95.56|96.42|95.92|95.95|95.45|247
1711610400000|2024-03-28 07:20:00|96.07|95.57|96.06|95.56|96.26|95.76|96.02|95.52|171
1711610700000|2024-03-28 07:25:00|96.07|95.57|96.01|95.51|96.17|95.67|95.92|95.42|185
1711611000000|2024-03-28 07:30:00|95.99|95.49|96.2|95.7|96.24|95.74|95.77|95.27|377
1711611300000|2024-03-28 07:35:00|96.21|95.71|96.41|95.91|96.65|96.15|96.21|95.71|409
1711611600000|2024-03-28 07:40:00|96.4|95.9|96.31|95.81|96.56|96.06|96.3|95.8|198
1711611900000|2024-03-28 07:45:00|96.3|95.8|96.49|95.99|96.68|96.18|96.27|95.77|204
1711612200000|2024-03-28 07:50:00|96.5|96|96.63|96.13|96.68|96.18|96.39|95.89|280
1711612500000|2024-03-28 07:55:00|96.64|96.14|96.64|96.14|96.79|96.29|96.57|96.07|303
1711612800000|2024-03-28 08:00:00|96.63|96.13|96.42|95.92|96.73|96.23|96.35|95.85|265
1711613100000|2024-03-28 08:05:00|96.43|95.93|96.56|96.06|96.69|96.19|96.33|95.83|219
1711613400000|2024-03-28 08:10:00|96.57|96.07|96.12|95.62|96.6|96.1|96.07|95.57|291
1711613700000|2024-03-28 08:15:00|96.13|95.63|95.81|95.31|96.16|95.66|95.78|95.28|380
1711614000000|2024-03-28 08:20:00|95.82|95.32|95.98|95.48|96.24|95.74|95.76|95.26|256
1711614300000|2024-03-28 08:25:00|95.97|95.47|95.84|95.34|96.07|95.57|95.84|95.34|194
1711614600000|2024-03-28 08:30:00|95.85|95.35|96.23|95.73|96.29|95.79|95.82|95.32|295
1711614900000|2024-03-28 08:35:00|96.22|95.72|96.3|95.8|96.31|95.81|96.01|95.51|310
1711615200000|2024-03-28 08:40:00|96.31|95.81|96.07|95.57|96.43|95.93|96.07|95.57|254
1711615500000|2024-03-28 08:45:00|96.08|95.58|96.48|95.98|96.56|96.06|96.08|95.58|346
1711615800000|2024-03-28 08:50:00|96.49|95.99|96.45|95.95|96.82|96.32|96.37|95.87|511
1711616100000|2024-03-28 08:55:00|96.44|95.94|96.4|95.9|96.5|96|96.26|95.76|346
1711616400000|2024-03-28 09:00:00|96.42|95.92|96.58|96.08|96.61|96.11|96.12|95.62|331
1711616700000|2024-03-28 09:05:00|96.56|96.06|96.53|96.03|96.62|96.12|96.34|95.84|394
1711617000000|2024-03-28 09:10:00|96.54|96.04|96|95.5|96.57|96.07|96|95.5|383
1711617300000|2024-03-28 09:15:00|95.99|95.49|96.43|95.93|96.47|95.97|95.97|95.47|375
1711617600000|2024-03-28 09:20:00|96.45|95.95|95.95|95.45|96.54|96.04|95.93|95.43|467
1711617900000|2024-03-28 09:25:00|95.94|95.44|95.9|95.4|96.15|95.65|95.83|95.33|247
1711618200000|2024-03-28 09:30:00|95.91|95.41|96.03|95.53|96.15|95.65|95.88|95.38|327
1711618500000|2024-03-28 09:35:00|96.02|95.52|95.75|95.25|96.04|95.54|95.65|95.15|290
1711618800000|2024-03-28 09:40:00|95.74|95.24|95.94|95.44|95.96|95.46|95.65|95.15|211
1711619100000|2024-03-28 09:45:00|95.95|95.45|96.11|95.61|96.13|95.63|95.83|95.33|197
1711619400000|2024-03-28 09:50:00|96.09|95.59|95.81|95.31|96.09|95.59|95.71|95.21|284
1711619700000|2024-03-28 09:55:00|95.8|95.3|95.82|95.32|95.95|95.45|95.68|95.18|262
1711620000000|2024-03-28 10:00:00|95.83|95.33|95.89|95.39|95.9|95.4|95.74|95.24|230
1711620300000|2024-03-28 10:05:00|95.9|95.4|95.79|95.29|95.9|95.4|95.72|95.22|254
1711620600000|2024-03-28 10:10:00|95.78|95.28|95.75|95.25|95.89|95.39|95.69|95.19|202
1711620900000|2024-03-28 10:15:00|95.76|95.26|95.49|94.99|95.76|95.26|95.39|94.89|271
1711621200000|2024-03-28 10:20:00|95.5|95|95.44|94.94|95.5|95|95.4|94.9|140
1711621500000|2024-03-28 10:25:00|95.45|94.95|95.45|94.95|95.61|95.11|95.43|94.93|191
1711621800000|2024-03-28 10:30:00|95.44|94.94|95.6|95.1|95.61|95.11|95.41|94.91|147
1711622100000|2024-03-28 10:35:00|95.61|95.11|95.51|95.01|95.68|95.18|95.47|94.97|181
1711622400000|2024-03-28 10:40:00|95.49|94.99|95.75|95.25|95.8|95.3|95.49|94.99|266
1711622700000|2024-03-28 10:45:00|95.76|95.26|95.79|95.29|95.94|95.44|95.74|95.24|364
1711623000000|2024-03-28 10:50:00|95.78|95.28|96.15|95.65|96.15|95.65|95.59|95.09|282
1711623300000|2024-03-28 10:55:00|96.14|95.64|96.01|95.51|96.25|95.75|95.94|95.44|347
1711623600000|2024-03-28 11:00:00|96|95.5|95.68|95.18|96.03|95.53|95.62|95.12|414
1711623900000|2024-03-28 11:05:00|95.69|95.19|95.57|95.07|95.74|95.24|95.4|94.9|329
1711624200000|2024-03-28 11:10:00|95.56|95.06|95.54|95.04|95.77|95.27|95.48|94.98|344
1711624500000|2024-03-28 11:15:00|95.56|95.06|95.74|95.24|95.75|95.25|95.45|94.95|500
1711624800000|2024-03-28 11:20:00|95.73|95.23|95.82|95.32|95.94|95.44|95.68|95.18|405
1711625100000|2024-03-28 11:25:00|95.8|95.3|95.53|95.03|95.85|95.35|95.52|95.02|397
1711625400000|2024-03-28 11:30:00|95.54|95.04|95.53|95.03|95.63|95.13|95.47|94.97|299
1711625700000|2024-03-28 11:35:00|95.5|95|95.28|94.78|95.53|95.03|95.24|94.74|403
1711626000000|2024-03-28 11:40:00|95.26|94.76|94.93|94.43|95.28|94.78|94.89|94.39|385
1711626300000|2024-03-28 11:45:00|94.94|94.44|95.01|94.51|95.15|94.65|94.9|94.4|375
1711626600000|2024-03-28 11:50:00|95|94.5|95.1|94.6|95.19|94.69|94.85|94.35|521
1711626900000|2024-03-28 11:55:00|95.12|94.62|95.32|94.82|95.32|94.82|95.08|94.58|334
1711627200000|2024-03-28 12:00:00|95.33|94.83|95.49|94.99|95.61|95.11|95.13|94.63|370
1711627500000|2024-03-28 12:05:00|95.5|95|95.44|94.94|95.54|95.04|95.14|94.64|428
1711627800000|2024-03-28 12:10:00|95.46|94.96|95.86|95.36|95.86|95.36|95.34|94.84|404
1711628100000|2024-03-28 12:15:00|95.87|95.37|96|95.5|96.05|95.55|95.64|95.14|277
1711628400000|2024-03-28 12:20:00|95.99|95.49|96.04|95.54|96.16|95.66|95.87|95.37|338
1711628700000|2024-03-28 12:25:00|96.03|95.53|95.81|95.31|96.12|95.62|95.72|95.22|387
1711629000000|2024-03-28 12:30:00|95.8|95.3|95.66|95.16|96.04|95.54|95.64|95.14|538
1711629300000|2024-03-28 12:35:00|95.65|95.15|95.48|94.98|95.77|95.27|95.42|94.92|423
1711629600000|2024-03-28 12:40:00|95.5|95|95.53|95.03|95.61|95.11|95.38|94.88|336
1711629900000|2024-03-28 12:45:00|95.54|95.04|95.31|94.81|95.59|95.09|95.19|94.69|251
1711630200000|2024-03-28 12:50:00|95.28|94.78|95|94.5|95.34|94.84|94.83|94.33|279
1711630500000|2024-03-28 12:55:00|95.03|94.53|95.61|95.11|95.61|95.11|95|94.5|209
1711630800000|2024-03-28 13:00:00|95.59|95.09|95.48|94.98|95.69|95.19|95.48|94.98|336
1711631100000|2024-03-28 13:05:00|95.47|94.97|95.06|94.56|95.47|94.97|94.94|94.44|492
1711631400000|2024-03-28 13:10:00|95.05|94.55|95.01|94.51|95.11|94.61|94.97|94.47|323
1711631700000|2024-03-28 13:15:00|95.03|94.53|94.99|94.49|95.08|94.58|94.6|94.1|344
1711632000000|2024-03-28 13:20:00|95.02|94.52|95.03|94.53|95.1|94.6|94.82|94.32|176
1711632300000|2024-03-28 13:25:00|95.07|94.57|95.07|94.57|95.22|94.72|94.98|94.48|243
1711632600000|2024-03-28 13:30:00|95.08|94.58|95.31|94.81|95.35|94.85|94.71|94.21|442
1711632900000|2024-03-28 13:35:00|95.3|94.8|94.82|94.32|95.52|95.02|94.74|94.24|552
1711633200000|2024-03-28 13:40:00|94.8|94.3|95.14|94.64|95.22|94.72|94.74|94.24|449
1711633500000|2024-03-28 13:45:00|95.12|94.62|95.16|94.66|95.26|94.76|94.9|94.4|402
1711633800000|2024-03-28 13:50:00|95.21|94.71|95.04|94.54|95.29|94.79|94.98|94.48|393
1711634100000|2024-03-28 13:55:00|95.02|94.52|95.15|94.65|95.23|94.73|95|94.5|307
1711634400000|2024-03-28 14:00:00|95.14|94.64|95.36|94.86|95.39|94.89|94.98|94.48|442
1711634700000|2024-03-28 14:05:00|95.38|94.88|95.32|94.82|95.54|95.04|95.28|94.78|331
1711635000000|2024-03-28 14:10:00|95.3|94.8|94.84|94.34|95.41|94.91|94.81|94.31|475
1711635300000|2024-03-28 14:15:00|94.88|94.38|95.04|94.54|95.09|94.59|94.58|94.08|347
1711635600000|2024-03-28 14:20:00|95.03|94.53|94.97|94.47|95.19|94.69|94.96|94.46|287
1711635900000|2024-03-28 14:25:00|94.96|94.46|95.28|94.78|95.29|94.79|94.89|94.39|272
1711636200000|2024-03-28 14:30:00|95.27|94.77|95.57|95.07|95.59|95.09|95.27|94.77|275
1711636500000|2024-03-28 14:35:00|95.56|95.06|95.57|95.07|95.66|95.16|95.5|95|233
1711636800000|2024-03-28 14:40:00|95.56|95.06|95.43|94.93|95.56|95.06|95.25|94.75|304
1711637100000|2024-03-28 14:45:00|95.44|94.94|95.39|94.89|95.52|95.02|95.3|94.8|233
1711637400000|2024-03-28 14:50:00|95.38|94.88|95.52|95.02|95.57|95.07|95.36|94.86|249
1711637700000|2024-03-28 14:55:00|95.51|95.01|95.58|95.08|95.63|95.13|95.46|94.96|198
1711638000000|2024-03-28 15:00:00|95.57|95.07|95.38|94.88|95.62|95.12|95.38|94.88|176
1711638300000|2024-03-28 15:05:00|95.37|94.87|95.13|94.63|95.38|94.88|95.11|94.61|316
1711638600000|2024-03-28 15:10:00|95.12|94.62|95.36|94.86|95.46|94.96|95.04|94.54|205
1711638900000|2024-03-28 15:15:00|95.35|94.85|95.09|94.59|95.35|94.85|94.91|94.41|231
1711639200000|2024-03-28 15:20:00|95.08|94.58|95.19|94.69|95.25|94.75|95.08|94.58|169
1711639500000|2024-03-28 15:25:00|95.18|94.68|94.94|94.44|95.21|94.71|94.9|94.4|216
1711639800000|2024-03-28 15:30:00|94.96|94.46|95.01|94.51|95.18|94.68|94.93|94.43|289
1711640100000|2024-03-28 15:35:00|95|94.5|94.75|94.25|95.01|94.51|94.71|94.21|219
1711640400000|2024-03-28 15:40:00|94.74|94.24|94.95|94.45|94.99|94.49|94.72|94.22|167
1711640700000|2024-03-28 15:45:00|94.97|94.47|95.23|94.73|95.26|94.76|94.96|94.46|287
1711641000000|2024-03-28 15:50:00|95.24|94.74|95.19|94.69|95.33|94.83|95.16|94.66|221
1711641300000|2024-03-28 15:55:00|95.2|94.7|95.1|94.6|95.21|94.71|95.03|94.53|99
1711641600000|2024-03-28 16:00:00|95.12|94.62|95.03|94.53|95.13|94.63|94.94|94.44|196
1711641900000|2024-03-28 16:05:00|95.04|94.54|94.82|94.32|95.06|94.56|94.61|94.11|247
1711642200000|2024-03-28 16:10:00|94.83|94.33|94.55|94.05|94.9|94.4|94.53|94.03|240
1711642500000|2024-03-28 16:15:00|94.56|94.06|94.17|93.67|94.57|94.07|94.17|93.67|208
1711642800000|2024-03-28 16:20:00|94.16|93.66|94.32|93.82|94.49|93.99|94.11|93.61|291
1711643100000|2024-03-28 16:25:00|94.31|93.81|94.53|94.03|94.57|94.07|94.24|93.74|110
1711643400000|2024-03-28 16:30:00|94.54|94.04|94.41|93.91|94.54|94.04|94.32|93.82|257
1711643700000|2024-03-28 16:35:00|94.42|93.92|94.92|94.42|95.05|94.55|94.35|93.85|341
1711644000000|2024-03-28 16:40:00|94.91|94.41|95.62|95.12|95.73|95.23|94.84|94.34|375
1711644300000|2024-03-28 16:45:00|95.61|95.11|96.33|95.83|96.68|96.18|95.56|95.06|506
1711644600000|2024-03-28 16:50:00|96.32|95.82|96.08|95.58|96.4|95.9|95.95|95.45|346
1711644900000|2024-03-28 16:55:00|96.07|95.57|95.64|95.14|96.16|95.66|95.56|95.06|413
1711645200000|2024-03-28 17:00:00|95.65|95.15|95.62|95.12|96.01|95.51|95.59|95.09|368
1711645500000|2024-03-28 17:05:00|95.63|95.13|95.45|94.95|95.73|95.23|95.37|94.87|290
1711645800000|2024-03-28 17:10:00|95.43|94.93|95.42|94.92|95.53|95.03|95.34|94.84|225
1711646100000|2024-03-28 17:15:00|95.43|94.93|95.59|95.09|95.74|95.24|95.39|94.89|157
1711646400000|2024-03-28 17:20:00|95.6|95.1|95.55|95.05|95.86|95.36|95.33|94.83|286
1711646700000|2024-03-28 17:25:00|95.54|95.04|95.66|95.16|95.89|95.39|95.41|94.91|227
1711647000000|2024-03-28 17:30:00|95.67|95.17|95.5|95|95.68|95.18|95.43|94.93|156
1711647300000|2024-03-28 17:35:00|95.49|94.99|95.74|95.24|95.92|95.42|95.48|94.98|138
1711647600000|2024-03-28 17:40:00|95.75|95.25|95.74|95.24|95.93|95.43|95.71|95.21|200
1711647900000|2024-03-28 17:45:00|95.75|95.25|95.87|95.37|96.05|95.55|95.74|95.24|181
1711648200000|2024-03-28 17:50:00|95.86|95.36|95.68|95.18|96.04|95.54|95.66|95.16|226
1711648500000|2024-03-28 17:55:00|95.69|95.19|95.63|95.13|95.73|95.23|95.59|95.09|182
1711648800000|2024-03-28 18:00:00|95.62|95.12|95.56|95.06|95.69|95.19|95.35|94.85|248
1711649100000|2024-03-28 18:05:00|95.57|95.07|95.68|95.18|95.76|95.26|95.57|95.07|184
1711649400000|2024-03-28 18:10:00|95.69|95.19|95.64|95.14|95.76|95.26|95.58|95.08|157
1711649700000|2024-03-28 18:15:00|95.66|95.16|95.56|95.06|95.8|95.3|95.54|95.04|183
1711650000000|2024-03-28 18:20:00|95.55|95.05|95.2|94.7|95.6|95.1|95.2|94.7|220
1711650300000|2024-03-28 18:25:00|95.21|94.71|95.2|94.7|95.25|94.75|95.13|94.63|149
1711650600000|2024-03-28 18:30:00|95.19|94.69|94.99|94.49|95.2|94.7|94.99|94.49|200
1711650900000|2024-03-28 18:35:00|95|94.5|94.93|94.43|95.08|94.58|94.87|94.37|186
1711651200000|2024-03-28 18:40:00|94.92|94.42|94.98|94.48|95.06|94.56|94.9|94.4|140
1711651500000|2024-03-28 18:45:00|94.99|94.49|94.81|94.31|95.03|94.53|94.77|94.27|183
1711651800000|2024-03-28 18:50:00|94.82|94.32|94.61|94.11|94.82|94.32|94.54|94.04|252
1711652100000|2024-03-28 18:55:00|94.62|94.12|94.82|94.32|94.82|94.32|94.59|94.09|196
1711652400000|2024-03-28 19:00:00|94.83|94.33|94.91|94.41|95|94.5|94.66|94.16|257
1711652700000|2024-03-28 19:05:00|94.92|94.42|94.66|94.16|94.92|94.42|94.63|94.13|244
1711653000000|2024-03-28 19:10:00|94.67|94.17|94.49|93.99|94.7|94.2|94.48|93.98|212
1711653300000|2024-03-28 19:15:00|94.5|94|94.3|93.8|94.55|94.05|94.28|93.78|224
1711653600000|2024-03-28 19:20:00|94.29|93.79|94.19|93.69|94.42|93.92|94.17|93.67|177
1711653900000|2024-03-28 19:25:00|94.2|93.7|94.2|93.7|94.29|93.79|94.19|93.69|142
1711654200000|2024-03-28 19:30:00|94.19|93.69|94.31|93.81|94.37|93.87|94.17|93.67|101
1711654500000|2024-03-28 19:35:00|94.32|93.82|94.25|93.75|94.35|93.85|94.23|93.73|83
1711654800000|2024-03-28 19:40:00|94.26|93.76|94.34|93.84|94.41|93.91|94.25|93.75|147
1711655100000|2024-03-28 19:45:00|94.33|93.83|94.17|93.67|94.35|93.85|94.17|93.67|86
1711655400000|2024-03-28 19:50:00|94.16|93.66|94.01|93.51|94.24|93.74|94.01|93.51|153
1711655700000|2024-03-28 19:55:00|93.99|93.49|93.77|93.27|94.01|93.51|93.73|93.23|180
1711656000000|2024-03-28 20:00:00|93.79|93.29|93.75|93.25|93.92|93.42|93.65|93.15|293
1711656300000|2024-03-28 20:05:00|93.74|93.24|93.85|93.35|93.97|93.47|93.7|93.2|248
1711656600000|2024-03-28 20:10:00|93.86|93.36|93.88|93.38|94.01|93.51|93.81|93.31|209
1711656900000|2024-03-28 20:15:00|93.89|93.39|94.03|93.53|94.1|93.6|93.88|93.38|240
1711657200000|2024-03-28 20:20:00|94.04|93.54|93.92|93.42|94.08|93.58|93.9|93.4|148
1711657500000|2024-03-28 20:25:00|93.96|93.46|94.14|93.64|94.17|93.67|93.89|93.39|216
1711657800000|2024-03-28 20:30:00|94.13|93.63|94.27|93.77|94.32|93.82|94.1|93.6|175
1711658100000|2024-03-28 20:35:00|94.26|93.76|94.28|93.78|94.32|93.82|94.26|93.76|49
1711658400000|2024-03-28 20:40:00|94.3|93.8|94.15|93.65|94.31|93.81|94.13|93.63|148
1711658700000|2024-03-28 20:45:00|94.16|93.66|94.06|93.56|94.16|93.66|93.97|93.47|154
1711659000000|2024-03-28 20:50:00|94.07|93.57|94.04|93.54|94.21|93.71|94.02|93.52|159
1711659300000|2024-03-28 20:55:00|94.05|93.55|94.17|93.67|94.18|93.68|94.04|93.54|137
1711659600000|2024-03-28 21:00:00|94.16|93.66|94.11|93.61|94.16|93.66|94.05|93.55|89
1711659900000|2024-03-28 21:05:00|94.12|93.62|94.11|93.61|94.12|93.62|93.98|93.48|103
1711660200000|2024-03-28 21:10:00|94.12|93.62|94.3|93.8|94.33|93.83|94.06|93.56|94
1711660500000|2024-03-28 21:15:00|94.29|93.79|94.39|93.89|94.39|93.89|94.21|93.71|83
1711660800000|2024-03-28 21:20:00|94.4|93.9|94.4|93.9|94.41|93.91|94.36|93.86|68
1711661100000|2024-03-28 21:25:00|94.41|93.91|94.66|94.16|94.67|94.17|94.38|93.88|63
1711661400000|2024-03-28 21:30:00|94.65|94.15|94.31|93.81|94.67|94.17|94.29|93.79|59
1711661700000|2024-03-28 21:35:00|94.3|93.8|94.5|94|94.52|94.02|94.24|93.74|77
1711662000000|2024-03-28 21:40:00|94.49|93.99|94.55|94.05|94.61|94.11|94.46|93.96|110
1711662300000|2024-03-28 21:45:00|94.56|94.06|94.4|93.9|94.56|94.06|94.38|93.88|62
1711662600000|2024-03-28 21:50:00|94.41|93.91|94.62|94.12|94.62|94.12|94.41|93.91|99
1711662900000|2024-03-28 21:55:00|94.63|94.13|94.58|94.08|94.74|94.24|94.58|94.08|68
1711663200000|2024-03-28 22:00:00|94.6|94.1|94.66|94.16|94.72|94.22|94.5|94|129
1711663500000|2024-03-28 22:05:00|94.68|94.18|94.5|94|94.68|94.18|94.48|93.98|190
1711663800000|2024-03-28 22:10:00|94.51|94.01|94.49|93.99|94.63|94.13|94.29|93.79|289
1711664100000|2024-03-28 22:15:00|94.5|94|94.46|93.96|94.67|94.17|94.38|93.88|116
1711664400000|2024-03-28 22:20:00|94.45|93.95|94.72|94.22|94.72|94.22|94.41|93.91|204
1711664700000|2024-03-28 22:25:00|94.7|94.2|94.74|94.24|94.77|94.27|94.65|94.15|123
1711665000000|2024-03-28 22:30:00|94.75|94.25|94.71|94.21|94.75|94.25|94.52|94.02|132
1711665300000|2024-03-28 22:35:00|94.72|94.22|94.64|94.14|94.78|94.28|94.54|94.04|165
1711665600000|2024-03-28 22:40:00|94.65|94.15|94.75|94.25|94.78|94.28|94.56|94.06|166
1711665900000|2024-03-28 22:45:00|94.73|94.23|94.54|94.04|94.73|94.23|94.47|93.97|190
1711666200000|2024-03-28 22:50:00|94.55|94.05|94.62|94.12|94.62|94.12|94.41|93.91|86
1711666500000|2024-03-28 22:55:00|94.61|94.11|94.68|94.18|94.68|94.18|94.54|94.04|151
1711666800000|2024-03-28 23:00:00|94.67|94.17|94.7|94.2|94.7|94.2|94.6|94.1|149
1711667100000|2024-03-28 23:05:00|94.69|94.19|94.71|94.21|94.76|94.26|94.58|94.08|158
1711667400000|2024-03-28 23:10:00|94.7|94.2|94.82|94.32|94.82|94.32|94.57|94.07|188
1711667700000|2024-03-28 23:15:00|94.81|94.31|94.67|94.17|94.83|94.33|94.6|94.1|177
1711668000000|2024-03-28 23:20:00|94.68|94.18|94.72|94.22|94.76|94.26|94.61|94.11|135
1711668300000|2024-03-28 23:25:00|94.71|94.21|94.56|94.06|94.72|94.22|94.54|94.04|102
1711668600000|2024-03-28 23:30:00|94.55|94.05|94.45|93.95|94.57|94.07|94.43|93.93|94
1711668900000|2024-03-28 23:35:00|94.44|93.94|94.49|93.99|94.52|94.02|94.39|93.89|109
1711669200000|2024-03-28 23:40:00|94.5|94|94.6|94.1|94.65|94.15|94.46|93.96|136
1711669500000|2024-03-28 23:45:00|94.61|94.11|94.56|94.06|94.68|94.18|94.53|94.03|158
1711669800000|2024-03-28 23:50:00|94.57|94.07|94.4|93.9|94.57|94.07|94.34|93.84|116
1711670100000|2024-03-28 23:55:00|94.41|93.91|94.38|93.88|94.5|94|94.35|93.85|117
1711670400000|2024-03-29 00:00:00|94.37|93.87|94.28|93.78|94.37|93.87|94.21|93.71|124
1711670700000|2024-03-29 00:05:00|94.27|93.77|94.36|93.86|94.38|93.88|94.25|93.75|110
1711671000000|2024-03-29 00:10:00|94.37|93.87|94.14|93.64|94.37|93.87|94.12|93.62|101
1711671300000|2024-03-29 00:15:00|94.15|93.65|94.41|93.91|94.44|93.94|94.11|93.61|166
1711671600000|2024-03-29 00:20:00|94.4|93.9|94.52|94.02|94.53|94.03|94.28|93.78|189
1711671900000|2024-03-29 00:25:00|94.53|94.03|94.73|94.23|94.75|94.25|94.52|94.02|143
1711672200000|2024-03-29 00:30:00|94.74|94.24|94.45|93.95|94.84|94.34|94.41|93.91|220
1711672500000|2024-03-29 00:35:00|94.46|93.96|94.42|93.92|94.46|93.96|94.28|93.78|152
1711672800000|2024-03-29 00:40:00|94.43|93.93|94.5|94|94.55|94.05|94.37|93.87|143
1711673100000|2024-03-29 00:45:00|94.49|93.99|94.39|93.89|94.55|94.05|94.31|93.81|157
1711673400000|2024-03-29 00:50:00|94.4|93.9|94.34|93.84|94.47|93.97|94.25|93.75|143
1711673700000|2024-03-29 00:55:00|94.35|93.85|94.52|94.02|94.53|94.03|94.33|93.83|213
1711674000000|2024-03-29 01:00:00|94.53|94.03|94.53|94.03|94.54|94.04|94.37|93.87|170
1711674300000|2024-03-29 01:05:00|94.52|94.02|94.7|94.2|94.71|94.21|94.45|93.95|167
1711674600000|2024-03-29 01:10:00|94.71|94.21|94.78|94.28|94.78|94.28|94.62|94.12|134
1711674900000|2024-03-29 01:15:00|94.8|94.3|94.53|94.03|94.81|94.31|94.49|93.99|148
1711675200000|2024-03-29 01:20:00|94.52|94.02|94.78|94.28|94.78|94.28|94.46|93.96|203
1711675500000|2024-03-29 01:25:00|94.77|94.27|94.89|94.39|94.93|94.43|94.73|94.23|97
1711675800000|2024-03-29 01:30:00|94.88|94.38|94.91|94.41|94.95|94.45|94.7|94.2|210
1711676100000|2024-03-29 01:35:00|94.93|94.43|94.86|94.36|94.93|94.43|94.69|94.19|135
1711676400000|2024-03-29 01:40:00|94.87|94.37|94.86|94.36|94.89|94.39|94.71|94.21|114
1711676700000|2024-03-29 01:45:00|94.85|94.35|94.6|94.1|94.85|94.35|94.6|94.1|163
1711677000000|2024-03-29 01:50:00|94.59|94.09|94.46|93.96|94.61|94.11|94.42|93.92|152
1711677300000|2024-03-29 01:55:00|94.45|93.95|94.43|93.93|94.52|94.02|94.37|93.87|140
1711677600000|2024-03-29 02:00:00|94.44|93.94|94.16|93.66|94.44|93.94|94.07|93.57|267
1711677900000|2024-03-29 02:05:00|94.17|93.67|93.93|93.43|94.6|94.1|93.92|93.42|332
1711678200000|2024-03-29 02:10:00|93.91|93.41|94.07|93.57|94.07|93.57|93.77|93.27|307
1711678500000|2024-03-29 02:15:00|94.08|93.58|94.19|93.69|94.23|93.73|93.9|93.4|215
1711678800000|2024-03-29 02:20:00|94.2|93.7|94.19|93.69|94.24|93.74|94.14|93.64|108
1711679100000|2024-03-29 02:25:00|94.18|93.68|93.86|93.36|94.18|93.68|93.85|93.35|220
1711679400000|2024-03-29 02:30:00|93.85|93.35|94.15|93.65|94.19|93.69|93.81|93.31|234
1711679700000|2024-03-29 02:35:00|94.14|93.64|94.04|93.54|94.24|93.74|94.04|93.54|152
1711680000000|2024-03-29 02:40:00|94.05|93.55|93.76|93.26|94.05|93.55|93.76|93.26|185
1711680300000|2024-03-29 02:45:00|93.75|93.25|94.03|93.53|94.03|93.53|93.63|93.13|256
1711680600000|2024-03-29 02:50:00|94.04|93.54|94.18|93.68|94.25|93.75|93.95|93.45|233
1711680900000|2024-03-29 02:55:00|94.19|93.69|94.32|93.82|94.32|93.82|94.14|93.64|195
1711681200000|2024-03-29 03:00:00|94.3|93.8|94.55|94.05|94.62|94.12|94.29|93.79|240
1711681500000|2024-03-29 03:05:00|94.56|94.06|94.78|94.28|94.87|94.37|94.5|94|284
1711681800000|2024-03-29 03:10:00|94.79|94.29|94.62|94.12|94.79|94.29|94.33|93.83|351
1711682100000|2024-03-29 03:15:00|94.63|94.13|94.87|94.37|94.91|94.41|94.52|94.02|283
1711682400000|2024-03-29 03:20:00|94.86|94.36|94.94|94.44|94.98|94.48|94.62|94.12|351
1711682700000|2024-03-29 03:25:00|94.93|94.43|94.98|94.48|95.06|94.56|94.69|94.19|344
1711683000000|2024-03-29 03:30:00|94.97|94.47|95.45|94.95|95.74|95.24|94.92|94.42|451
1711683300000|2024-03-29 03:35:00|95.47|94.97|94.98|94.48|95.63|95.13|94.6|94.1|460
1711683600000|2024-03-29 03:40:00|94.99|94.49|95.09|94.59|95.1|94.6|94.5|94|493
1711683900000|2024-03-29 03:45:00|95.1|94.6|95.03|94.53|95.13|94.63|94.9|94.4|246
1711684200000|2024-03-29 03:50:00|95.02|94.52|94.99|94.49|95.05|94.55|94.8|94.3|224
1711684500000|2024-03-29 03:55:00|95|94.5|94.77|94.27|95.03|94.53|94.62|94.12|262
1711684800000|2024-03-29 04:00:00|94.78|94.28|94.67|94.17|94.79|94.29|94.5|94|219
1711685100000|2024-03-29 04:05:00|94.68|94.18|94.61|94.11|94.7|94.2|94.49|93.99|170
1711685400000|2024-03-29 04:10:00|94.6|94.1|94.65|94.15|94.81|94.31|94.6|94.1|100
1711685700000|2024-03-29 04:15:00|94.66|94.16|94.71|94.21|94.8|94.3|94.6|94.1|101
1711686000000|2024-03-29 04:20:00|94.72|94.22|94.71|94.21|94.74|94.24|94.65|94.15|107
1711686300000|2024-03-29 04:25:00|94.72|94.22|94.91|94.41|94.94|94.44|94.68|94.18|144
1711686600000|2024-03-29 04:30:00|94.9|94.4|94.77|94.27|95.01|94.51|94.77|94.27|140
1711686900000|2024-03-29 04:35:00|94.78|94.28|94.88|94.38|94.92|94.42|94.76|94.26|135
1711687200000|2024-03-29 04:40:00|94.87|94.37|94.82|94.32|94.92|94.42|94.81|94.31|128
1711687500000|2024-03-29 04:45:00|94.81|94.31|94.7|94.2|94.82|94.32|94.65|94.15|99
1711687800000|2024-03-29 04:50:00|94.71|94.21|94.41|93.91|94.75|94.25|94.4|93.9|123
1711688100000|2024-03-29 04:55:00|94.4|93.9|94.5|94|94.52|94.02|94.23|93.73|161
1711688400000|2024-03-29 05:00:00|94.48|93.98|94.73|94.23|94.74|94.24|94.45|93.95|164
1711688700000|2024-03-29 05:05:00|94.72|94.22|94.27|93.77|94.75|94.25|94.19|93.69|135
1711689000000|2024-03-29 05:10:00|94.28|93.78|94.22|93.72|94.32|93.82|94.15|93.65|71
1711689300000|2024-03-29 05:15:00|94.21|93.71|94.12|93.62|94.3|93.8|94.08|93.58|113
1711689600000|2024-03-29 05:20:00|94.13|93.63|94|93.5|94.15|93.65|93.88|93.38|156
1711689900000|2024-03-29 05:25:00|93.99|93.49|94.17|93.67|94.17|93.67|93.92|93.42|182
1711690200000|2024-03-29 05:30:00|94.18|93.68|94.33|93.83|94.33|93.83|94.05|93.55|126
1711690500000|2024-03-29 05:35:00|94.34|93.84|94.47|93.97|94.58|94.08|94.27|93.77|187
1711690800000|2024-03-29 05:40:00|94.48|93.98|94.32|93.82|94.56|94.06|94.32|93.82|98
1711691100000|2024-03-29 05:45:00|94.33|93.83|94.47|93.97|94.64|94.14|94.33|93.83|149
1711691400000|2024-03-29 05:50:00|94.46|93.96|94.38|93.88|94.52|94.02|94.32|93.82|163
1711691700000|2024-03-29 05:55:00|94.37|93.87|94.33|93.83|94.45|93.95|94.32|93.82|75
1711692000000|2024-03-29 06:00:00|94.36|93.86|94.45|93.95|94.55|94.05|94.33|93.83|148
1711692300000|2024-03-29 06:05:00|94.46|93.96|94.31|93.81|94.55|94.05|94.1|93.6|288
1711692600000|2024-03-29 06:10:00|94.3|93.8|94.73|94.23|94.73|94.23|94.28|93.78|205
1711692900000|2024-03-29 06:15:00|94.71|94.21|94.72|94.22|94.76|94.26|94.6|94.1|197
1711693200000|2024-03-29 06:20:00|94.7|94.2|94.58|94.08|94.81|94.31|94.57|94.07|155
1711693500000|2024-03-29 06:25:00|94.59|94.09|94.55|94.05|94.61|94.11|94.49|93.99|88
1711693800000|2024-03-29 06:30:00|94.54|94.04|94.64|94.14|94.76|94.26|94.42|93.92|154
1711694100000|2024-03-29 06:35:00|94.63|94.13|94.69|94.19|94.69|94.19|94.58|94.08|134
1711694400000|2024-03-29 06:40:00|94.7|94.2|94.86|94.36|94.87|94.37|94.69|94.19|123
1711694700000|2024-03-29 06:45:00|94.85|94.35|95.08|94.58|95.14|94.64|94.69|94.19|257
1711695000000|2024-03-29 06:50:00|95.07|94.57|95.27|94.77|95.38|94.88|94.92|94.42|312
1711695300000|2024-03-29 06:55:00|95.26|94.76|94.96|94.46|95.45|94.95|94.94|94.44|433
1711695600000|2024-03-29 07:00:00|94.97|94.47|95.01|94.51|95.05|94.55|94.62|94.12|400
1711695900000|2024-03-29 07:05:00|95|94.5|95.02|94.52|95.11|94.61|94.73|94.23|292
1711696200000|2024-03-29 07:10:00|95.03|94.53|94.98|94.48|95.09|94.59|94.89|94.39|185
1711696500000|2024-03-29 07:15:00|94.97|94.47|95.35|94.85|95.45|94.95|94.97|94.47|323
1711696800000|2024-03-29 07:20:00|95.34|94.84|95.18|94.68|95.35|94.85|95.13|94.63|232
1711697100000|2024-03-29 07:25:00|95.19|94.69|95.26|94.76|95.27|94.77|95.12|94.62|132
1711697400000|2024-03-29 07:30:00|95.24|94.74|94.8|94.3|95.25|94.75|94.8|94.3|283
1711697700000|2024-03-29 07:35:00|94.79|94.29|94.51|94.01|94.87|94.37|94.49|93.99|324
1711698000000|2024-03-29 07:40:00|94.5|94|94.34|93.84|94.52|94.02|94.06|93.56|474
1711698300000|2024-03-29 07:45:00|94.33|93.83|93.86|93.36|94.4|93.9|93.81|93.31|427
1711698600000|2024-03-29 07:50:00|93.85|93.35|93.35|92.85|93.92|93.42|93.02|92.52|480
1711698900000|2024-03-29 07:55:00|93.34|92.84|93.4|92.9|93.43|92.93|93.24|92.74|366
1711699200000|2024-03-29 08:00:00|93.39|92.89|94.06|93.56|94.06|93.56|93.39|92.89|454
1711699500000|2024-03-29 08:05:00|94.05|93.55|94.04|93.54|94.16|93.66|93.86|93.36|292
1711699800000|2024-03-29 08:10:00|94.05|93.55|93.52|93.02|94.06|93.56|93.27|92.77|347
1711700100000|2024-03-29 08:15:00|93.51|93.01|93.78|93.28|93.81|93.31|93.48|92.98|246
1711700400000|2024-03-29 08:20:00|93.79|93.29|93.91|93.41|94.02|93.52|93.72|93.22|165
1711700700000|2024-03-29 08:25:00|93.92|93.42|94.01|93.51|94.01|93.51|93.88|93.38|154
1711701000000|2024-03-29 08:30:00|94.02|93.52|94.14|93.64|94.15|93.65|93.99|93.49|141
1711701300000|2024-03-29 08:35:00|94.15|93.65|94.34|93.84|94.34|93.84|94.13|93.63|126
1711701600000|2024-03-29 08:40:00|94.35|93.85|94.34|93.84|94.36|93.86|94.23|93.73|140
1711701900000|2024-03-29 08:45:00|94.35|93.85|95.62|95.12|95.73|95.23|94.24|93.74|424
1711702200000|2024-03-29 08:50:00|95.63|95.13|96.11|95.61|96.22|95.72|95.58|95.08|418
1711702500000|2024-03-29 08:55:00|96.12|95.62|96.07|95.57|96.43|95.93|95.89|95.39|371
1711702800000|2024-03-29 09:00:00|96.08|95.58|95.83|95.33|96.2|95.7|95.76|95.26|384
1711703100000|2024-03-29 09:05:00|95.84|95.34|96.24|95.74|96.28|95.78|95.84|95.34|294
1711703400000|2024-03-29 09:10:00|96.25|95.75|96.34|95.84|96.37|95.87|96.06|95.56|260
1711703700000|2024-03-29 09:15:00|96.33|95.83|96.06|95.56|96.57|96.07|96|95.5|303
1711704000000|2024-03-29 09:20:00|96.07|95.57|96.11|95.61|96.22|95.72|95.98|95.48|228
1711704300000|2024-03-29 09:25:00|96.1|95.6|96.81|96.31|96.93|96.43|96.1|95.6|237
1711704600000|2024-03-29 09:30:00|96.8|96.3|96.57|96.07|96.86|96.36|96.35|95.85|414
1711704900000|2024-03-29 09:35:00|96.56|96.06|96.72|96.22|96.76|96.26|96.35|95.85|459
1711705200000|2024-03-29 09:40:00|96.7|96.2|97.06|96.56|97.11|96.61|96.43|95.93|457
1711705500000|2024-03-29 09:45:00|97.04|96.54|96.87|96.37|97.72|97.22|96.87|96.37|548
1711705800000|2024-03-29 09:50:00|96.86|96.36|98.97|98.47|99.05|98.55|96.83|96.33|571
1711706100000|2024-03-29 09:55:00|98.96|98.46|98.8|98.3|99.73|99.23|98.67|98.17|676
1711706400000|2024-03-29 10:00:00|98.71|98.21|98.89|98.39|99.58|99.08|98.55|98.05|493
1711706700000|2024-03-29 10:05:00|98.88|98.38|98.93|98.43|99.11|98.61|98.59|98.09|386
1711707000000|2024-03-29 10:10:00|98.92|98.42|99.21|98.71|99.42|98.92|98.78|98.28|287
1711707300000|2024-03-29 10:15:00|99.23|98.73|99.39|98.89|99.49|98.99|98.9|98.4|183
1711707600000|2024-03-29 10:20:00|99.4|98.9|99.58|99.08|99.62|99.12|99.37|98.87|124
1711707900000|2024-03-29 10:25:00|99.59|99.09|99.99|99.49|101.01|100.51|99.59|99.09|299
1711708200000|2024-03-29 10:30:00|99.98|99.48|100|99.5|100.32|99.82|99.97|99.47|129
1711708500000|2024-03-29 10:35:00|99.99|99.49|100.42|99.92|100.55|100.05|99.99|99.49|142
1711708800000|2024-03-29 10:40:00|100.51|100.01|100.49|99.99|100.66|100.16|100.44|99.94|106
1711709100000|2024-03-29 10:45:00|100.5|100|101.05|100.55|101.08|100.58|100.02|99.52|198
1711709400000|2024-03-29 10:50:00|101.08|100.58|101.58|101.08|101.7|101.2|100.82|100.32|250
1711709700000|2024-03-29 10:55:00|101.57|101.07|101.83|101.33|101.89|101.39|101.29|100.79|304
1711710000000|2024-03-29 11:00:00|101.81|101.31|103.15|102.65|103.15|102.65|101.81|101.31|223
1711710300000|2024-03-29 11:05:00|103.16|102.66|103.34|102.84|103.36|102.86|102.58|102.08|421
1711710600000|2024-03-29 11:10:00|103.33|102.83|103.4|102.9|103.53|103.03|102.97|102.47|484
1711710900000|2024-03-29 11:15:00|103.41|102.91|103.12|102.62|103.48|102.98|102.96|102.46|395
1711711200000|2024-03-29 11:20:00|103.11|102.61|103.49|102.99|103.49|102.99|103.07|102.57|438
1711711500000|2024-03-29 11:25:00|103.46|102.96|103.39|102.89|103.5|103|103.21|102.71|204
1711711800000|2024-03-29 11:30:00|103.42|102.92|103.44|102.94|103.48|102.98|103.14|102.64|316
1711712100000|2024-03-29 11:35:00|103.48|102.98|103.44|102.94|103.49|102.99|103.27|102.77|381
1711712400000|2024-03-29 11:40:00|103.45|102.95|103.66|103.16|103.71|103.21|103.44|102.94|147
1711712700000|2024-03-29 11:45:00|103.6|103.1|103.48|102.98|103.61|103.11|103.21|102.71|416
1711713000000|2024-03-29 11:50:00|103.46|102.96|102.87|102.37|103.51|103.01|102.86|102.36|311
1711713300000|2024-03-29 11:55:00|102.9|102.4|102.52|102.02|103.12|102.62|102.49|101.99|503
1711713600000|2024-03-29 12:00:00|102.55|102.05|102.91|102.41|103.33|102.83|102.54|102.04|463
1711713900000|2024-03-29 12:05:00|102.9|102.4|103.1|102.6|103.12|102.62|102.76|102.26|422
1711714200000|2024-03-29 12:10:00|103.09|102.59|102.77|102.27|103.41|102.91|102.76|102.26|411
1711714500000|2024-03-29 12:15:00|102.76|102.26|103.39|102.89|103.43|102.93|102.75|102.25|559
1711714800000|2024-03-29 12:20:00|103.4|102.9|103.61|103.11|103.61|103.11|103.37|102.87|144
1711715100000|2024-03-29 12:25:00|103.6|103.1|103.45|102.95|103.71|103.21|103.38|102.88|172
1711715400000|2024-03-29 12:30:00|103.47|102.97|103.69|103.19|103.7|103.2|103.31|102.81|224
1711715700000|2024-03-29 12:35:00|103.68|103.18|103.63|103.13|103.85|103.35|103.59|103.09|190
1711716000000|2024-03-29 12:40:00|103.59|103.09|103.75|103.25|103.78|103.28|103.3|102.8|243
1711716300000|2024-03-29 12:45:00|103.74|103.24|103.84|103.34|104.06|103.56|103.62|103.12|136
1711716600000|2024-03-29 12:50:00|103.81|103.31|103.73|103.23|103.81|103.31|103.62|103.12|138
1711716900000|2024-03-29 12:55:00|103.72|103.22|103.57|103.07|103.76|103.26|103.5|103|228
1711717200000|2024-03-29 13:00:00|103.58|103.08|104.45|103.95|104.79|104.29|103.57|103.07|527
1711717500000|2024-03-29 13:05:00|104.33|103.83|103.73|103.23|104.37|103.87|103.61|103.11|482
1711717800000|2024-03-29 13:10:00|103.72|103.22|102.93|102.43|103.72|103.22|102.71|102.21|570
1711718100000|2024-03-29 13:15:00|102.94|102.44|103.59|103.09|103.79|103.29|102.91|102.41|442
1711718400000|2024-03-29 13:20:00|103.57|103.07|103.61|103.11|103.94|103.44|103.43|102.93|370
1711718700000|2024-03-29 13:25:00|103.62|103.12|103.74|103.24|103.91|103.41|103.57|103.07|380
1711719000000|2024-03-29 13:30:00|103.75|103.25|104.48|103.98|104.48|103.98|103.63|103.13|383
1711719300000|2024-03-29 13:35:00|104.49|103.99|104.96|104.46|105.2|104.7|104.47|103.97|534
1711719600000|2024-03-29 13:40:00|104.98|104.48|105.13|104.63|105.23|104.73|104.65|104.15|415
1711719900000|2024-03-29 13:45:00|105.12|104.62|105.75|105.25|105.75|105.25|105.07|104.57|420
1711720200000|2024-03-29 13:50:00|105.73|105.23|104.91|104.41|105.77|105.27|104.8|104.3|577
1711720500000|2024-03-29 13:55:00|104.95|104.45|105|104.5|105.02|104.52|104.71|104.21|344
1711720800000|2024-03-29 14:00:00|105.01|104.51|104.86|104.36|105.63|105.13|104.85|104.35|499
1711721100000|2024-03-29 14:05:00|104.93|104.43|104.61|104.11|105.07|104.57|104.44|103.94|512
1711721400000|2024-03-29 14:10:00|104.59|104.09|104.8|104.3|105.04|104.54|104.52|104.02|507
1711721700000|2024-03-29 14:15:00|104.82|104.32|104.9|104.4|105.15|104.65|104.74|104.24|493
1711722000000|2024-03-29 14:20:00|104.91|104.41|105.46|104.96|105.51|105.01|104.74|104.24|460
1711722300000|2024-03-29 14:25:00|105.47|104.97|105.28|104.78|105.64|105.14|105.26|104.76|365
1711722600000|2024-03-29 14:30:00|105.26|104.76|105.37|104.87|105.55|105.05|105.08|104.58|481
1711722900000|2024-03-29 14:35:00|105.38|104.88|105.9|105.4|106.07|105.57|105.37|104.87|419
1711723200000|2024-03-29 14:40:00|105.93|105.43|106.41|105.91|106.41|105.91|105.93|105.43|315
1711723500000|2024-03-29 14:45:00|106.39|105.89|106.25|105.75|106.42|105.92|105.92|105.42|216
1711723800000|2024-03-29 14:50:00|106.23|105.73|106.15|105.65|106.23|105.73|105.9|105.4|326
1711724100000|2024-03-29 14:55:00|106.16|105.66|105.84|105.34|106.18|105.68|105.77|105.27|366
1711724400000|2024-03-29 15:00:00|105.83|105.33|106.28|105.78|106.32|105.82|105.5|105|460
1711724700000|2024-03-29 15:05:00|106.25|105.75|106.15|105.65|106.32|105.82|105.71|105.21|455
1711725000000|2024-03-29 15:10:00|106.16|105.66|105.85|105.35|106.21|105.71|105.74|105.24|414
1711725300000|2024-03-29 15:15:00|105.84|105.34|105.64|105.14|105.88|105.38|105.39|104.89|496
1711725600000|2024-03-29 15:20:00|105.63|105.13|105.18|104.68|105.63|105.13|104.97|104.47|531
1711725900000|2024-03-29 15:25:00|105.2|104.7|104.94|104.44|105.24|104.74|104.14|103.64|695
1711726200000|2024-03-29 15:30:00|104.92|104.42|104.64|104.14|104.92|104.42|103.93|103.43|649
1711726500000|2024-03-29 15:35:00|104.63|104.13|104.21|103.71|104.8|104.3|103.91|103.41|541
1711726800000|2024-03-29 15:40:00|104.2|103.7|104.47|103.97|104.51|104.01|103.54|103.04|725
1711727100000|2024-03-29 15:45:00|104.48|103.98|105.68|105.18|105.71|105.21|104.41|103.91|620
1711727400000|2024-03-29 15:50:00|105.69|105.19|104.88|104.38|105.72|105.22|104.83|104.33|560
1711727700000|2024-03-29 15:55:00|104.87|104.37|104.44|103.94|104.98|104.48|104.32|103.82|599
1711728000000|2024-03-29 16:00:00|104.42|103.92|104.81|104.31|105.38|104.88|104.42|103.92|731
1711728300000|2024-03-29 16:05:00|104.84|104.34|104.1|103.6|104.94|104.44|104|103.5|572
1711728600000|2024-03-29 16:10:00|104.11|103.61|104.45|103.95|104.5|104|103.99|103.49|505
1711728900000|2024-03-29 16:15:00|104.46|103.96|104.62|104.12|105.06|104.56|104.39|103.89|461
1711729200000|2024-03-29 16:20:00|104.63|104.13|104.94|104.44|105.24|104.74|104.4|103.9|563
1711729500000|2024-03-29 16:25:00|104.93|104.43|105.19|104.69|105.34|104.84|104.91|104.41|548
1711729800000|2024-03-29 16:30:00|105.18|104.68|104.86|104.36|105.2|104.7|104.81|104.31|538
1711730100000|2024-03-29 16:35:00|104.87|104.37|105.75|105.25|105.94|105.44|104.87|104.37|489
1711730400000|2024-03-29 16:40:00|105.74|105.24|105.23|104.73|105.83|105.33|104.96|104.46|501
1711730700000|2024-03-29 16:45:00|105.24|104.74|105.43|104.93|105.61|105.11|105.23|104.73|525
1711731000000|2024-03-29 16:50:00|105.44|104.94|104.99|104.49|105.45|104.95|104.78|104.28|510
1711731300000|2024-03-29 16:55:00|104.98|104.48|105.26|104.76|105.29|104.79|104.84|104.34|419
1711731600000|2024-03-29 17:00:00|105.28|104.78|105.35|104.85|105.73|105.23|105.18|104.68|428
1711731900000|2024-03-29 17:05:00|105.36|104.86|105.1|104.6|105.37|104.87|104.79|104.29|441
1711732200000|2024-03-29 17:10:00|105.09|104.59|105.42|104.92|105.48|104.98|105.09|104.59|313
1711732500000|2024-03-29 17:15:00|105.41|104.91|105.43|104.93|105.47|104.97|105.1|104.6|394
1711732800000|2024-03-29 17:20:00|105.44|104.94|105.96|105.46|106.09|105.59|105.41|104.91|325
1711733100000|2024-03-29 17:25:00|105.95|105.45|105.66|105.16|106.1|105.6|105.65|105.15|381
1711733400000|2024-03-29 17:30:00|105.67|105.17|105.52|105.02|106.05|105.55|105.52|105.02|414
1711733700000|2024-03-29 17:35:00|105.51|105.01|105.77|105.27|105.99|105.49|105.48|104.98|352
1711734000000|2024-03-29 17:40:00|105.78|105.28|106.09|105.59|106.14|105.64|105.78|105.28|252
1711734300000|2024-03-29 17:45:00|106.08|105.58|106.24|105.74|106.25|105.75|106.08|105.58|268
1711734600000|2024-03-29 17:50:00|106.23|105.73|106.2|105.7|106.26|105.76|105.86|105.36|288
1711734900000|2024-03-29 17:55:00|106.19|105.69|106.16|105.66|106.21|105.71|105.87|105.37|272
1711735200000|2024-03-29 18:00:00|106.15|105.65|106.19|105.69|106.28|105.78|106.1|105.6|181
1711735500000|2024-03-29 18:05:00|106.22|105.72|106.14|105.64|106.23|105.73|105.93|105.43|299
1711735800000|2024-03-29 18:10:00|106.13|105.63|106.27|105.77|106.28|105.78|106.11|105.61|203
1711736100000|2024-03-29 18:15:00|106.3|105.8|106.27|105.77|106.31|105.81|106.16|105.66|249
1711736400000|2024-03-29 18:20:00|106.26|105.76|106.2|105.7|106.32|105.82|106.14|105.64|193
1711736700000|2024-03-29 18:25:00|106.21|105.71|106.17|105.67|106.28|105.78|106.05|105.55|190
1711737000000|2024-03-29 18:30:00|106.18|105.68|106.03|105.53|106.19|105.69|105.82|105.32|351
1711737300000|2024-03-29 18:35:00|106.02|105.52|106.13|105.63|106.25|105.75|105.99|105.49|272
1711737600000|2024-03-29 18:40:00|106.11|105.61|105.75|105.25|106.18|105.68|105.64|105.14|283
1711737900000|2024-03-29 18:45:00|105.74|105.24|105.25|104.75|105.76|105.26|105.2|104.7|400
1711738200000|2024-03-29 18:50:00|105.24|104.74|105.29|104.79|105.49|104.99|105.14|104.64|391
1711738500000|2024-03-29 18:55:00|105.23|104.73|105.81|105.31|105.91|105.41|105.22|104.72|318
1711738800000|2024-03-29 19:00:00|105.8|105.3|106.02|105.52|106.02|105.52|105.51|105.01|408
1711739100000|2024-03-29 19:05:00|106.01|105.51|106.21|105.71|106.25|105.75|105.92|105.42|273
1711739400000|2024-03-29 19:10:00|106.17|105.67|106.27|105.77|106.32|105.82|106.16|105.66|185
1711739700000|2024-03-29 19:15:00|106.25|105.75|106.16|105.66|106.33|105.83|106.15|105.65|267
1711740000000|2024-03-29 19:20:00|106.18|105.68|106.25|105.75|106.27|105.77|106.14|105.64|265
1711740300000|2024-03-29 19:25:00|106.27|105.77|106.35|105.85|106.55|106.05|106.15|105.65|278
1711740600000|2024-03-29 19:30:00|106.34|105.84|106.51|106.01|106.56|106.06|106.32|105.82|498
1711740900000|2024-03-29 19:35:00|106.5|106|105.56|105.06|106.57|106.07|105.52|105.02|451
1711741200000|2024-03-29 19:40:00|105.57|105.07|105.51|105.01|105.68|105.18|105.33|104.83|525
1711741500000|2024-03-29 19:45:00|105.52|105.02|105.58|105.08|106.05|105.55|105.52|105.02|475
1711741800000|2024-03-29 19:50:00|105.57|105.07|105.9|105.4|106.2|105.7|105.57|105.07|477
1711742100000|2024-03-29 19:55:00|105.91|105.41|105.73|105.23|106.02|105.52|105.65|105.15|397
1711742400000|2024-03-29 20:00:00|105.75|105.25|105.77|105.27|106|105.5|105.64|105.14|425
1711742700000|2024-03-29 20:05:00|105.75|105.25|105.26|104.76|105.78|105.28|105.26|104.76|316
1711743000000|2024-03-29 20:10:00|105.24|104.74|105.24|104.74|105.54|105.04|105.2|104.7|386
1711743300000|2024-03-29 20:15:00|105.26|104.76|105.37|104.87|105.47|104.97|105.23|104.73|399
1711743600000|2024-03-29 20:20:00|105.4|104.9|105.44|104.94|105.77|105.27|105.36|104.86|420
1711743900000|2024-03-29 20:25:00|105.45|104.95|105.43|104.93|105.57|105.07|105.28|104.78|293
1711744200000|2024-03-29 20:30:00|105.46|104.96|105.61|105.11|105.72|105.22|105.37|104.87|239
1711744500000|2024-03-29 20:35:00|105.6|105.1|105.9|105.4|105.95|105.45|105.57|105.07|148
1711744800000|2024-03-29 20:40:00|105.89|105.39|106.12|105.62|106.13|105.63|105.88|105.38|204
1711745100000|2024-03-29 20:45:00|106.13|105.63|106.31|105.81|106.31|105.81|105.95|105.45|232
1711745400000|2024-03-29 20:50:00|106.3|105.8|105.93|105.43|106.3|105.8|105.85|105.35|262
1711745700000|2024-03-29 20:55:00|105.92|105.42|105.93|105.43|106.02|105.52|105.76|105.26|204
1711785600000|2024-03-30 08:00:00|106.1|105.6|104.75|104.25|106.1|105.6|104.7|104.2|310
1711785900000|2024-03-30 08:05:00|104.76|104.26|104.49|103.99|104.85|104.35|104.45|103.95|213
1711786200000|2024-03-30 08:10:00|104.5|104|104.56|104.06|104.62|104.12|104.35|103.85|233
1711786500000|2024-03-30 08:15:00|104.55|104.05|104.16|103.66|104.55|104.05|104.15|103.65|240
1711786800000|2024-03-30 08:20:00|104.17|103.67|104.19|103.69|104.28|103.78|104.11|103.61|205
1711787100000|2024-03-30 08:25:00|104.18|103.68|104.33|103.83|104.51|104.01|104.14|103.64|224
1711787400000|2024-03-30 08:30:00|104.32|103.82|104.53|104.03|104.53|104.03|104.24|103.74|231
1711787700000|2024-03-30 08:35:00|104.54|104.04|104.56|104.06|104.63|104.13|104.33|103.83|236
1711788000000|2024-03-30 08:40:00|104.57|104.07|104.67|104.17|104.77|104.27|104.54|104.04|313
1711788300000|2024-03-30 08:45:00|104.68|104.18|105.04|104.54|105.05|104.55|104.48|103.98|294
1711788600000|2024-03-30 08:50:00|105.03|104.53|104.76|104.26|105.03|104.53|104.75|104.25|300
1711788900000|2024-03-30 08:55:00|104.77|104.27|104.78|104.28|104.86|104.36|104.73|104.23|218
1711789200000|2024-03-30 09:00:00|104.77|104.27|104.34|103.84|104.79|104.29|104.34|103.84|269
1711789500000|2024-03-30 09:05:00|104.35|103.85|104.46|103.96|104.46|103.96|104.21|103.71|251
1711789800000|2024-03-30 09:10:00|104.47|103.97|104.47|103.97|104.57|104.07|104.32|103.82|264
1711790100000|2024-03-30 09:15:00|104.48|103.98|104.61|104.11|104.78|104.28|104.39|103.89|269
1711790400000|2024-03-30 09:20:00|104.6|104.1|104.78|104.28|104.81|104.31|104.6|104.1|169
1711790700000|2024-03-30 09:25:00|104.77|104.27|104.54|104.04|104.84|104.34|104.54|104.04|189
1711791000000|2024-03-30 09:30:00|104.55|104.05|104.66|104.16|104.74|104.24|104.47|103.97|222
1711791300000|2024-03-30 09:35:00|104.65|104.15|104.59|104.09|104.65|104.15|104.36|103.86|218
1711791600000|2024-03-30 09:40:00|104.58|104.08|104.59|104.09|104.65|104.15|104.55|104.05|190
1711791900000|2024-03-30 09:45:00|104.56|104.06|104.44|103.94|104.56|104.06|104.27|103.77|302
1711792200000|2024-03-30 09:50:00|104.43|103.93|104.11|103.61|104.45|103.95|103.96|103.46|367
1711792500000|2024-03-30 09:55:00|104.08|103.58|104.17|103.67|104.2|103.7|104.05|103.55|296
1711792800000|2024-03-30 10:00:00|104.16|103.66|103.9|103.4|104.2|103.7|103.85|103.35|313
1711793100000|2024-03-30 10:05:00|103.88|103.38|103.78|103.28|104.03|103.53|103.74|103.24|333
1711793400000|2024-03-30 10:10:00|103.77|103.27|103.69|103.19|103.78|103.28|103.5|103|266
1711793700000|2024-03-30 10:15:00|103.68|103.18|103.76|103.26|103.83|103.33|103.58|103.08|206
1711794000000|2024-03-30 10:20:00|103.75|103.25|103.81|103.31|103.87|103.37|103.67|103.17|114
1711794300000|2024-03-30 10:25:00|103.79|103.29|104.18|103.68|104.19|103.69|103.79|103.29|139
1711794600000|2024-03-30 10:30:00|104.16|103.66|104.04|103.54|104.17|103.67|103.86|103.36|227
1711794900000|2024-03-30 10:35:00|104.03|103.53|104.02|103.52|104.15|103.65|103.97|103.47|239
1711795200000|2024-03-30 10:40:00|104.03|103.53|104.33|103.83|104.36|103.86|104.03|103.53|207
1711795500000|2024-03-30 10:45:00|104.31|103.81|104.16|103.66|104.32|103.82|103.95|103.45|313
1711795800000|2024-03-30 10:50:00|104.13|103.63|104.02|103.52|104.21|103.71|103.97|103.47|266
1711796100000|2024-03-30 10:55:00|104.03|103.53|104.06|103.56|104.07|103.57|103.93|103.43|185
1711796400000|2024-03-30 11:00:00|104.07|103.57|103.9|103.4|104.07|103.57|103.85|103.35|345
1711796700000|2024-03-30 11:05:00|103.91|103.41|103.75|103.25|103.96|103.46|103.7|103.2|251
1711797000000|2024-03-30 11:10:00|103.76|103.26|103.72|103.22|103.81|103.31|103.68|103.18|233
1711797300000|2024-03-30 11:15:00|103.73|103.23|103.78|103.28|103.85|103.35|103.73|103.23|212
1711797600000|2024-03-30 11:20:00|103.79|103.29|103.7|103.2|103.83|103.33|103.56|103.06|149
1711797900000|2024-03-30 11:25:00|103.71|103.21|103.72|103.22|103.75|103.25|103.53|103.03|254
1711798200000|2024-03-30 11:30:00|103.73|103.23|104.05|103.55|104.07|103.57|103.63|103.13|212
1711798500000|2024-03-30 11:35:00|104.04|103.54|103.98|103.48|104.04|103.54|103.77|103.27|370
1711798800000|2024-03-30 11:40:00|103.99|103.49|103.57|103.07|104|103.5|103.54|103.04|362
1711799100000|2024-03-30 11:45:00|103.58|103.08|103.65|103.15|103.84|103.34|103.52|103.02|316
1711799400000|2024-03-30 11:50:00|103.66|103.16|103.66|103.16|103.75|103.25|103.55|103.05|302
1711799700000|2024-03-30 11:55:00|103.65|103.15|103.65|103.15|103.76|103.26|103.62|103.12|279
1711800000000|2024-03-30 12:00:00|103.66|103.16|103.54|103.04|103.7|103.2|103.52|103.02|343
1711800300000|2024-03-30 12:05:00|103.55|103.05|103.7|103.2|103.71|103.21|103.5|103|277
1711800600000|2024-03-30 12:10:00|103.71|103.21|103.72|103.22|103.76|103.26|103.55|103.05|277
1711800900000|2024-03-30 12:15:00|103.74|103.24|103.85|103.35|103.95|103.45|103.72|103.22|300
1711801200000|2024-03-30 12:20:00|103.84|103.34|103.47|102.97|103.85|103.35|103.47|102.97|309
1711801500000|2024-03-30 12:25:00|103.46|102.96|103.53|103.03|103.55|103.05|103.29|102.79|256
1711801800000|2024-03-30 12:30:00|103.54|103.04|103.37|102.87|103.59|103.09|103.32|102.82|199
1711802100000|2024-03-30 12:35:00|103.36|102.86|103.01|102.51|103.38|102.88|102.99|102.49|468
1711802400000|2024-03-30 12:40:00|103|102.5|103.1|102.6|103.2|102.7|103|102.5|278
1711802700000|2024-03-30 12:45:00|103.11|102.61|103.17|102.67|103.26|102.76|103.1|102.6|277
1711803000000|2024-03-30 12:50:00|103.16|102.66|103.11|102.61|103.21|102.71|103.08|102.58|190
1711803300000|2024-03-30 12:55:00|103.13|102.63|103.18|102.68|103.23|102.73|103.06|102.56|215
1711803600000|2024-03-30 13:00:00|103.19|102.69|103.08|102.58|103.2|102.7|102.75|102.25|405
1711803900000|2024-03-30 13:05:00|103.07|102.57|103.16|102.66|103.23|102.73|102.99|102.49|240
1711804200000|2024-03-30 13:10:00|103.17|102.67|103.05|102.55|103.22|102.72|102.95|102.45|215
1711804500000|2024-03-30 13:15:00|103.04|102.54|103.1|102.6|103.18|102.68|102.95|102.45|233
1711804800000|2024-03-30 13:20:00|103.11|102.61|103.23|102.73|103.23|102.73|103|102.5|219
1711805100000|2024-03-30 13:25:00|103.22|102.72|103.06|102.56|103.25|102.75|102.89|102.39|255
1711805400000|2024-03-30 13:30:00|103.05|102.55|102.92|102.42|103.1|102.6|102.76|102.26|317
1711805700000|2024-03-30 13:35:00|102.93|102.43|102.85|102.35|103|102.5|102.78|102.28|322
1711806000000|2024-03-30 13:40:00|102.86|102.36|102.4|101.9|102.88|102.38|102.35|101.85|471
1711806300000|2024-03-30 13:45:00|102.41|101.91|102.62|102.12|102.66|102.16|102.39|101.89|227
1711806600000|2024-03-30 13:50:00|102.63|102.13|102.55|102.05|102.68|102.18|102.52|102.02|188
1711806900000|2024-03-30 13:55:00|102.56|102.06|102.6|102.1|102.61|102.11|102.42|101.92|155
1711807200000|2024-03-30 14:00:00|102.61|102.11|102.84|102.34|102.87|102.37|102.59|102.09|165
1711807500000|2024-03-30 14:05:00|102.85|102.35|102.92|102.42|102.92|102.42|102.6|102.1|300
1711807800000|2024-03-30 14:10:00|102.93|102.43|103.02|102.52|103.23|102.73|102.89|102.39|260
1711808100000|2024-03-30 14:15:00|103.03|102.53|102.6|102.1|103.05|102.55|102.59|102.09|293
1711808400000|2024-03-30 14:20:00|102.61|102.11|102.44|101.94|102.72|102.22|102.43|101.93|224
1711808700000|2024-03-30 14:25:00|102.43|101.93|102.54|102.04|102.6|102.1|102.34|101.84|152
1711809000000|2024-03-30 14:30:00|102.53|102.03|102.82|102.32|102.91|102.41|102.49|101.99|217
1711809300000|2024-03-30 14:35:00|102.83|102.33|102.84|102.34|102.96|102.46|102.75|102.25|174
1711809600000|2024-03-30 14:40:00|102.83|102.33|102.76|102.26|102.89|102.39|102.66|102.16|230
1711809900000|2024-03-30 14:45:00|102.77|102.27|102.71|102.21|102.93|102.43|102.62|102.12|268
1711810200000|2024-03-30 14:50:00|102.73|102.23|103.07|102.57|103.09|102.59|102.69|102.19|192
1711810500000|2024-03-30 14:55:00|103.08|102.58|103.09|102.59|103.15|102.65|102.97|102.47|166
1711810800000|2024-03-30 15:00:00|103.08|102.58|103.04|102.54|103.14|102.64|102.94|102.44|328
1711811100000|2024-03-30 15:05:00|103.05|102.55|103.06|102.56|103.22|102.72|102.99|102.49|261
1711811400000|2024-03-30 15:10:00|103.04|102.54|103.19|102.69|103.28|102.78|102.86|102.36|242
1711811700000|2024-03-30 15:15:00|103.18|102.68|103.04|102.54|103.21|102.71|102.98|102.48|253
1711812000000|2024-03-30 15:20:00|103.05|102.55|102.87|102.37|103.1|102.6|102.8|102.3|347
1711812300000|2024-03-30 15:25:00|102.88|102.38|102.88|102.38|102.95|102.45|102.78|102.28|264
1711812600000|2024-03-30 15:30:00|102.87|102.37|102.81|102.31|102.92|102.42|102.66|102.16|382
1711812900000|2024-03-30 15:35:00|102.8|102.3|102.72|102.22|102.9|102.4|102.68|102.18|365
1711813200000|2024-03-30 15:40:00|102.71|102.21|102.58|102.08|102.74|102.24|102.43|101.93|249
1711813500000|2024-03-30 15:45:00|102.57|102.07|102.56|102.06|102.59|102.09|102.48|101.98|204
1711813800000|2024-03-30 15:50:00|102.58|102.08|102.45|101.95|102.63|102.13|102.45|101.95|211
1711814100000|2024-03-30 15:55:00|102.44|101.94|102.58|102.08|102.62|102.12|102.44|101.94|270
1711814400000|2024-03-30 16:00:00|102.59|102.09|102.64|102.14|102.67|102.17|102.49|101.99|215
1711814700000|2024-03-30 16:05:00|102.63|102.13|102.57|102.07|102.67|102.17|102.54|102.04|223
1711815000000|2024-03-30 16:10:00|102.58|102.08|102.33|101.83|102.65|102.15|102.24|101.74|313
1711815300000|2024-03-30 16:15:00|102.37|101.87|102.09|101.59|102.37|101.87|101.85|101.35|386
1711815600000|2024-03-30 16:20:00|102.1|101.6|102.32|101.82|102.35|101.85|102.02|101.52|279
1711815900000|2024-03-30 16:25:00|102.31|101.81|102.26|101.76|102.34|101.84|102.23|101.73|293
1711816200000|2024-03-30 16:30:00|102.29|101.79|102.39|101.89|102.4|101.9|102.23|101.73|231
1711816500000|2024-03-30 16:35:00|102.4|101.9|102.06|101.56|102.46|101.96|102.01|101.51|304
1711816800000|2024-03-30 16:40:00|102.07|101.57|101.81|101.31|102.09|101.59|101.73|101.23|424
1711817100000|2024-03-30 16:45:00|101.79|101.29|102.06|101.56|102.18|101.68|101.6|101.1|434
1711817400000|2024-03-30 16:50:00|102.07|101.57|101.95|101.45|102.11|101.61|101.89|101.39|350
1711817700000|2024-03-30 16:55:00|101.96|101.46|102.2|101.7|102.21|101.71|101.92|101.42|283
1711818000000|2024-03-30 17:00:00|102.19|101.69|102.05|101.55|102.23|101.73|102.01|101.51|261
1711818300000|2024-03-30 17:05:00|102.06|101.56|102.1|101.6|102.13|101.63|102.03|101.53|168
1711818600000|2024-03-30 17:10:00|102.07|101.57|101.97|101.47|102.14|101.64|101.88|101.38|174
1711818900000|2024-03-30 17:15:00|101.98|101.48|101.81|101.31|102.05|101.55|101.76|101.26|249
1711819200000|2024-03-30 17:20:00|101.8|101.3|102.17|101.67|102.17|101.67|101.77|101.27|254
1711819500000|2024-03-30 17:25:00|102.16|101.66|102.31|101.81|102.35|101.85|102.16|101.66|188
1711819800000|2024-03-30 17:30:00|102.3|101.8|102.28|101.78|102.37|101.87|102.15|101.65|176
1711820100000|2024-03-30 17:35:00|102.27|101.77|102.28|101.78|102.35|101.85|102.13|101.63|206
1711820400000|2024-03-30 17:40:00|102.29|101.79|102.37|101.87|102.38|101.88|102.19|101.69|156
1711820700000|2024-03-30 17:45:00|102.36|101.86|102.52|102.02|102.52|102.02|102.34|101.84|60
1711821000000|2024-03-30 17:50:00|102.53|102.03|102.62|102.12|102.64|102.14|102.52|102.02|136
1711821300000|2024-03-30 17:55:00|102.61|102.11|102.69|102.19|102.69|102.19|102.6|102.1|99
1711821600000|2024-03-30 18:00:00|102.7|102.2|102.87|102.37|102.9|102.4|102.61|102.11|131
1711821900000|2024-03-30 18:05:00|102.86|102.36|102.77|102.27|102.99|102.49|102.69|102.19|208
1711822200000|2024-03-30 18:10:00|102.76|102.26|102.72|102.22|102.94|102.44|102.63|102.13|166
1711822500000|2024-03-30 18:15:00|102.73|102.23|102.7|102.2|102.81|102.31|102.6|102.1|152
1711822800000|2024-03-30 18:20:00|102.69|102.19|102.75|102.25|102.84|102.34|102.69|102.19|133
1711823100000|2024-03-30 18:25:00|102.74|102.24|102.52|102.02|102.74|102.24|102.49|101.99|138
1711823400000|2024-03-30 18:30:00|102.5|102|102.65|102.15|102.66|102.16|102.47|101.97|119
1711823700000|2024-03-30 18:35:00|102.66|102.16|102.63|102.13|102.69|102.19|102.56|102.06|108
1711824000000|2024-03-30 18:40:00|102.64|102.14|102.59|102.09|102.77|102.27|102.53|102.03|119
1711824300000|2024-03-30 18:45:00|102.6|102.1|102.56|102.06|102.69|102.19|102.52|102.02|78
1711824600000|2024-03-30 18:50:00|102.57|102.07|102.36|101.86|102.64|102.14|102.36|101.86|123
1711824900000|2024-03-30 18:55:00|102.35|101.85|102.33|101.83|102.41|101.91|102.31|101.81|116
1711825200000|2024-03-30 19:00:00|102.28|101.78|101.99|101.49|102.28|101.78|101.79|101.29|349
1711825500000|2024-03-30 19:05:00|101.97|101.47|102.14|101.64|102.21|101.71|101.86|101.36|373
1711825800000|2024-03-30 19:10:00|102.15|101.65|102.02|101.52|102.16|101.66|101.75|101.25|406
1711826100000|2024-03-30 19:15:00|102.01|101.51|102.29|101.79|102.34|101.84|101.83|101.33|408
1711826400000|2024-03-30 19:20:00|102.3|101.8|102.32|101.82|102.38|101.88|102.09|101.59|330
1711826700000|2024-03-30 19:25:00|102.31|101.81|102.47|101.97|102.47|101.97|102.25|101.75|208
1711827000000|2024-03-30 19:30:00|102.46|101.96|102.61|102.11|102.61|102.11|102.28|101.78|206
1711827300000|2024-03-30 19:35:00|102.62|102.12|102.59|102.09|102.63|102.13|102.48|101.98|173
1711827600000|2024-03-30 19:40:00|102.57|102.07|102.3|101.8|102.59|102.09|102.23|101.73|164
1711827900000|2024-03-30 19:45:00|102.31|101.81|102.51|102.01|102.51|102.01|102.21|101.71|142
1711828200000|2024-03-30 19:50:00|102.52|102.02|102.47|101.97|102.52|102.02|102.27|101.77|179
1711828500000|2024-03-30 19:55:00|102.48|101.98|102.49|101.99|102.56|102.06|102.43|101.93|86
1711828800000|2024-03-30 20:00:00|102.48|101.98|102.44|101.94|102.49|101.99|102.32|101.82|267
1711829100000|2024-03-30 20:05:00|102.43|101.93|102.28|101.78|102.5|102|102.2|101.7|197
1711829400000|2024-03-30 20:10:00|102.29|101.79|102.23|101.73|102.34|101.84|102.18|101.68|183
1711829700000|2024-03-30 20:15:00|102.22|101.72|102.32|101.82|102.35|101.85|102.21|101.71|166
1711830000000|2024-03-30 20:20:00|102.31|101.81|102.05|101.55|102.32|101.82|102.04|101.54|155
1711830300000|2024-03-30 20:25:00|102.07|101.57|102.04|101.54|102.21|101.71|102.03|101.53|94
1711830600000|2024-03-30 20:30:00|102.02|101.52|101.93|101.43|102.03|101.53|101.86|101.36|139
1711830900000|2024-03-30 20:35:00|101.91|101.41|101.84|101.34|102.01|101.51|101.8|101.3|158
1711831200000|2024-03-30 20:40:00|101.83|101.33|101.94|101.44|101.95|101.45|101.71|101.21|177
1711831500000|2024-03-30 20:45:00|101.95|101.45|101.82|101.32|101.95|101.45|101.71|101.21|173
1711831800000|2024-03-30 20:50:00|101.81|101.31|101.73|101.23|101.82|101.32|101.69|101.19|147
1711832100000|2024-03-30 20:55:00|101.74|101.24|101.66|101.16|101.75|101.25|101.64|101.14|138
1711832400000|2024-03-30 21:00:00|101.65|101.15|101.82|101.32|101.92|101.42|101.65|101.15|185
1711832700000|2024-03-30 21:05:00|101.83|101.33|101.62|101.12|101.89|101.39|101.6|101.1|229
1711833000000|2024-03-30 21:10:00|101.61|101.11|101.48|100.98|101.64|101.14|101.39|100.89|275
1711833300000|2024-03-30 21:15:00|101.49|100.99|101.63|101.13|101.63|101.13|101.47|100.97|226
1711833600000|2024-03-30 21:20:00|101.64|101.14|101.71|101.21|101.76|101.26|101.63|101.13|164
1711833900000|2024-03-30 21:25:00|101.7|101.2|101.67|101.17|101.74|101.24|101.64|101.14|92
1711834200000|2024-03-30 21:30:00|101.66|101.16|101.73|101.23|101.84|101.34|101.66|101.16|116
1711834500000|2024-03-30 21:35:00|101.72|101.22|101.89|101.39|101.97|101.47|101.5|101|201
1711834800000|2024-03-30 21:40:00|101.88|101.38|102.07|101.57|102.09|101.59|101.86|101.36|201
1711835100000|2024-03-30 21:45:00|102.06|101.56|101.87|101.37|102.07|101.57|101.86|101.36|75
1711835400000|2024-03-30 21:50:00|101.88|101.38|101.86|101.36|101.88|101.38|101.72|101.22|196
1711835700000|2024-03-30 21:55:00|101.85|101.35|102.1|101.6|102.16|101.66|101.84|101.34|165
1711836000000|2024-03-30 22:00:00|102.08|101.58|101.99|101.49|102.08|101.58|101.88|101.38|309
1711836300000|2024-03-30 22:05:00|102.01|101.51|101.87|101.37|102.07|101.57|101.82|101.32|240
1711836600000|2024-03-30 22:10:00|101.85|101.35|101.96|101.46|101.97|101.47|101.69|101.19|217
1711836900000|2024-03-30 22:15:00|101.97|101.47|102.26|101.76|102.26|101.76|101.8|101.3|274
1711837200000|2024-03-30 22:20:00|102.25|101.75|102.1|101.6|102.37|101.87|102.09|101.59|247
1711837500000|2024-03-30 22:25:00|102.09|101.59|102.19|101.69|102.2|101.7|102.02|101.52|200
1711837800000|2024-03-30 22:30:00|102.18|101.68|102.03|101.53|102.19|101.69|101.97|101.47|278
1711838100000|2024-03-30 22:35:00|102.04|101.54|102.11|101.61|102.24|101.74|101.95|101.45|300
1711838400000|2024-03-30 22:40:00|102.1|101.6|101.88|101.38|102.14|101.64|101.88|101.38|198
1711838700000|2024-03-30 22:45:00|101.89|101.39|101.92|101.42|102.07|101.57|101.85|101.35|309
1711839000000|2024-03-30 22:50:00|101.93|101.43|101.76|101.26|101.93|101.43|101.69|101.19|275
1711839300000|2024-03-30 22:55:00|101.75|101.25|101.98|101.48|102.01|101.51|101.73|101.23|212
1711839600000|2024-03-30 23:00:00|101.99|101.49|101.92|101.42|101.99|101.49|101.85|101.35|279
1711839900000|2024-03-30 23:05:00|101.91|101.41|101.99|101.49|102|101.5|101.82|101.32|117
1711840200000|2024-03-30 23:10:00|101.98|101.48|102.03|101.53|102.1|101.6|101.97|101.47|109
1711840500000|2024-03-30 23:15:00|102.04|101.54|102.23|101.73|102.35|101.85|102.01|101.51|193
1711840800000|2024-03-30 23:20:00|102.24|101.74|102.3|101.8|102.5|102|102.18|101.68|251
1711841100000|2024-03-30 23:25:00|102.28|101.78|102.19|101.69|102.34|101.84|102.07|101.57|339
1711841400000|2024-03-30 23:30:00|102.2|101.7|102.56|102.06|102.64|102.14|102.2|101.7|288
1711841700000|2024-03-30 23:35:00|102.55|102.05|102.77|102.27|102.77|102.27|102.45|101.95|272
1711842000000|2024-03-30 23:40:00|102.78|102.28|102.96|102.46|103.05|102.55|102.77|102.27|262
1711842300000|2024-03-30 23:45:00|102.97|102.47|103.37|102.87|103.38|102.88|102.93|102.43|312
1711842600000|2024-03-30 23:50:00|103.36|102.86|103.13|102.63|103.39|102.89|103.12|102.62|168
1711842900000|2024-03-30 23:55:00|103.14|102.64|103.12|102.62|103.23|102.73|102.91|102.41|198
1711843200000|2024-03-31 00:00:00|103.11|102.61|103.25|102.75|103.32|102.82|102.92|102.42|279
1711843500000|2024-03-31 00:05:00|103.24|102.74|103.39|102.89|103.44|102.94|103.13|102.63|358
1711843800000|2024-03-31 00:10:00|103.4|102.9|103.55|103.05|103.58|103.08|103.34|102.84|275
1711844100000|2024-03-31 00:15:00|103.53|103.03|103.46|102.96|103.54|103.04|103.28|102.78|286
1711844400000|2024-03-31 00:20:00|103.45|102.95|103.56|103.06|103.97|103.47|103.45|102.95|332
1711844700000|2024-03-31 00:25:00|103.57|103.07|103.85|103.35|103.95|103.45|103.55|103.05|289
1711845000000|2024-03-31 00:30:00|103.86|103.36|104|103.5|104.12|103.62|103.84|103.34|254
1711845300000|2024-03-31 00:35:00|103.99|103.49|103.84|103.34|104.13|103.63|103.77|103.27|221
1711845600000|2024-03-31 00:40:00|103.86|103.36|103.72|103.22|104.05|103.55|103.59|103.09|251
1711845900000|2024-03-31 00:45:00|103.73|103.23|103.52|103.02|103.75|103.25|103.47|102.97|279
1711846200000|2024-03-31 00:50:00|103.53|103.03|103.81|103.31|103.82|103.32|103.51|103.01|248
1711846500000|2024-03-31 00:55:00|103.82|103.32|104.1|103.6|104.12|103.62|103.82|103.32|157
1711846800000|2024-03-31 01:00:00|104.11|103.61|104.91|104.41|104.99|104.49|104.11|103.61|277
1711847100000|2024-03-31 01:05:00|104.9|104.4|104.92|104.42|105.15|104.65|104.77|104.27|451
1711847400000|2024-03-31 01:10:00|104.95|104.45|104.59|104.09|105.02|104.52|104.51|104.01|260
1711847700000|2024-03-31 01:15:00|104.6|104.1|104.48|103.98|104.6|104.1|104.3|103.8|297
1711848000000|2024-03-31 01:20:00|104.47|103.97|104.2|103.7|104.54|104.04|104.19|103.69|210
1711848300000|2024-03-31 01:25:00|104.21|103.71|103.77|103.27|104.27|103.77|103.65|103.15|261
1711848600000|2024-03-31 01:30:00|103.75|103.25|103.61|103.11|103.75|103.25|103.33|102.83|254
1711848900000|2024-03-31 01:35:00|103.62|103.12|103.56|103.06|103.64|103.14|103.39|102.89|135
1711849200000|2024-03-31 01:40:00|103.57|103.07|103.7|103.2|103.73|103.23|103.52|103.02|147
1711849500000|2024-03-31 01:45:00|103.68|103.18|103.97|103.47|104.27|103.77|103.55|103.05|265
1711849800000|2024-03-31 01:50:00|103.98|103.48|103.96|103.46|104.11|103.61|103.6|103.1|354
1711850100000|2024-03-31 01:55:00|103.95|103.45|104.3|103.8|104.44|103.94|103.92|103.42|402
1711850400000|2024-03-31 02:00:00|104.31|103.81|103.9|103.4|104.33|103.83|103.87|103.37|201
1711850700000|2024-03-31 02:05:00|103.95|103.45|104.04|103.54|104.18|103.68|103.91|103.41|192
1711851000000|2024-03-31 02:10:00|104.05|103.55|103.78|103.28|104.06|103.56|103.71|103.21|270
1711851300000|2024-03-31 02:15:00|103.79|103.29|103.69|103.19|103.86|103.36|103.63|103.13|139
1711851600000|2024-03-31 02:20:00|103.68|103.18|103.8|103.3|103.96|103.46|103.62|103.12|186
1711851900000|2024-03-31 02:25:00|103.79|103.29|103.65|103.15|103.93|103.43|103.61|103.11|161
1711852200000|2024-03-31 02:30:00|103.64|103.14|103.55|103.05|103.69|103.19|103.41|102.91|240
1711852500000|2024-03-31 02:35:00|103.53|103.03|103.38|102.88|103.58|103.08|103.36|102.86|187
1711852800000|2024-03-31 02:40:00|103.39|102.89|103.51|103.01|103.58|103.08|103.32|102.82|262
1711853100000|2024-03-31 02:45:00|103.5|103|103.68|103.18|103.74|103.24|103.44|102.94|208
1711853400000|2024-03-31 02:50:00|103.67|103.17|103.66|103.16|103.78|103.28|103.64|103.14|200
1711853700000|2024-03-31 02:55:00|103.67|103.17|103.29|102.79|103.67|103.17|103.28|102.78|163
1711854000000|2024-03-31 03:00:00|103.28|102.78|103.16|102.66|103.42|102.92|102.94|102.44|238
1711854300000|2024-03-31 03:05:00|103.17|102.67|102.85|102.35|103.18|102.68|102.78|102.28|222
1711854600000|2024-03-31 03:10:00|102.84|102.34|102.72|102.22|102.86|102.36|102.64|102.14|303
1711854900000|2024-03-31 03:15:00|102.71|102.21|102.85|102.35|102.85|102.35|102.55|102.05|238
1711855200000|2024-03-31 03:20:00|102.86|102.36|102.56|102.06|102.94|102.44|102.55|102.05|191
1711855500000|2024-03-31 03:25:00|102.55|102.05|102.83|102.33|102.84|102.34|102.48|101.98|321
1711855800000|2024-03-31 03:30:00|102.82|102.32|102.95|102.45|103.26|102.76|102.82|102.32|338
1711856100000|2024-03-31 03:35:00|102.94|102.44|103.1|102.6|103.19|102.69|102.92|102.42|226
1711856400000|2024-03-31 03:40:00|103.11|102.61|102.96|102.46|103.11|102.61|102.89|102.39|135
1711856700000|2024-03-31 03:45:00|102.95|102.45|103.09|102.59|103.13|102.63|102.95|102.45|167
1711857000000|2024-03-31 03:50:00|103.1|102.6|103.17|102.67|103.35|102.85|103.06|102.56|180
1711857300000|2024-03-31 03:55:00|103.18|102.68|103.22|102.72|103.23|102.73|103.1|102.6|111
1711857600000|2024-03-31 04:00:00|103.23|102.73|103.27|102.77|103.34|102.84|103.05|102.55|165
1711857900000|2024-03-31 04:05:00|103.26|102.76|103.4|102.9|103.42|102.92|103.26|102.76|102
1711858200000|2024-03-31 04:10:00|103.41|102.91|103.23|102.73|103.44|102.94|103.2|102.7|96
1711858500000|2024-03-31 04:15:00|103.24|102.74|103.1|102.6|103.31|102.81|103.03|102.53|111
1711858800000|2024-03-31 04:20:00|103.09|102.59|103.45|102.95|103.47|102.97|103.09|102.59|123
1711859100000|2024-03-31 04:25:00|103.46|102.96|103.36|102.86|103.63|103.13|103.36|102.86|161
1711859400000|2024-03-31 04:30:00|103.39|102.89|103.38|102.88|103.43|102.93|103.26|102.76|129
1711859700000|2024-03-31 04:35:00|103.39|102.89|103.43|102.93|103.44|102.94|103.33|102.83|139
1711860000000|2024-03-31 04:40:00|103.44|102.94|103.4|102.9|103.53|103.03|103.29|102.79|183
1711860300000|2024-03-31 04:45:00|103.41|102.91|103.48|102.98|103.53|103.03|103.25|102.75|188
1711860600000|2024-03-31 04:50:00|103.47|102.97|103.48|102.98|103.51|103.01|103.31|102.81|108
1711860900000|2024-03-31 04:55:00|103.47|102.97|103.21|102.71|103.48|102.98|103.17|102.67|97
1711861200000|2024-03-31 05:00:00|103.2|102.7|102.97|102.47|103.22|102.72|102.96|102.46|139
1711861500000|2024-03-31 05:05:00|102.96|102.46|102.92|102.42|102.96|102.46|102.79|102.29|137
1711861800000|2024-03-31 05:10:00|102.9|102.4|103|102.5|103.11|102.61|102.87|102.37|254
1711862100000|2024-03-31 05:15:00|102.99|102.49|102.86|102.36|103.09|102.59|102.85|102.35|225
1711862400000|2024-03-31 05:20:00|102.85|102.35|103.1|102.6|103.12|102.62|102.67|102.17|365
1711862700000|2024-03-31 05:25:00|103.11|102.61|103.04|102.54|103.25|102.75|102.99|102.49|318
1711863000000|2024-03-31 05:30:00|103.03|102.53|102.88|102.38|103.04|102.54|102.77|102.27|252
1711863300000|2024-03-31 05:35:00|102.93|102.43|102.89|102.39|103.01|102.51|102.85|102.35|241
1711863600000|2024-03-31 05:40:00|102.9|102.4|103.08|102.58|103.08|102.58|102.9|102.4|160
1711863900000|2024-03-31 05:45:00|103.09|102.59|103.44|102.94|103.44|102.94|103.09|102.59|154
1711864200000|2024-03-31 05:50:00|103.45|102.95|103.34|102.84|103.5|103|103.21|102.71|217
1711864500000|2024-03-31 05:55:00|103.33|102.83|103.32|102.82|103.34|102.84|103.24|102.74|163
1711864800000|2024-03-31 06:00:00|103.3|102.8|103.26|102.76|103.3|102.8|103|102.5|220
1711865100000|2024-03-31 06:05:00|103.25|102.75|103.1|102.6|103.26|102.76|103.02|102.52|135
1711865400000|2024-03-31 06:10:00|103.11|102.61|103.13|102.63|103.17|102.67|102.98|102.48|89
1711865700000|2024-03-31 06:15:00|103.14|102.64|103.21|102.71|103.22|102.72|103.12|102.62|110
1711866000000|2024-03-31 06:20:00|103.2|102.7|103.12|102.62|103.24|102.74|103.12|102.62|150
1711866300000|2024-03-31 06:25:00|103.11|102.61|103.22|102.72|103.25|102.75|103.09|102.59|137
1711866600000|2024-03-31 06:30:00|103.23|102.73|103.19|102.69|103.26|102.76|103.13|102.63|89
1711866900000|2024-03-31 06:35:00|103.18|102.68|103.22|102.72|103.22|102.72|103.14|102.64|59
1711867200000|2024-03-31 06:40:00|103.23|102.73|103.23|102.73|103.26|102.76|103.19|102.69|65
1711867500000|2024-03-31 06:45:00|103.22|102.72|103.21|102.71|103.22|102.72|103.07|102.57|106
1711867800000|2024-03-31 06:50:00|103.22|102.72|103.47|102.97|103.58|103.08|103.22|102.72|218
1711868100000|2024-03-31 06:55:00|103.48|102.98|103.26|102.76|103.48|102.98|103.17|102.67|269
1711868400000|2024-03-31 07:00:00|103.25|102.75|103.5|103|103.53|103.03|103.16|102.66|160
1711868700000|2024-03-31 07:05:00|103.49|102.99|103.53|103.03|103.6|103.1|103.35|102.85|200
1711869000000|2024-03-31 07:10:00|103.52|103.02|103.41|102.91|103.52|103.02|103.4|102.9|126
1711869300000|2024-03-31 07:15:00|103.4|102.9|103.34|102.84|103.48|102.98|103.31|102.81|102
1711869600000|2024-03-31 07:20:00|103.33|102.83|102.99|102.49|103.36|102.86|102.99|102.49|190
1711869900000|2024-03-31 07:25:00|102.98|102.48|102.95|102.45|102.99|102.49|102.84|102.34|175
1711870200000|2024-03-31 07:30:00|102.94|102.44|102.96|102.46|102.97|102.47|102.69|102.19|168
1711870500000|2024-03-31 07:35:00|102.95|102.45|102.88|102.38|102.96|102.46|102.86|102.36|116
1711870800000|2024-03-31 07:40:00|102.87|102.37|102.62|102.12|102.88|102.38|102.48|101.98|260
1711871100000|2024-03-31 07:45:00|102.63|102.13|102.69|102.19|102.72|102.22|102.61|102.11|141
1711871400000|2024-03-31 07:50:00|102.7|102.2|102.87|102.37|102.99|102.49|102.68|102.18|108
1711871700000|2024-03-31 07:55:00|102.88|102.38|102.97|102.47|103.04|102.54|102.88|102.38|215
1711872000000|2024-03-31 08:00:00|102.96|102.46|103.02|102.52|103.02|102.52|102.81|102.31|154
1711872300000|2024-03-31 08:05:00|103.03|102.53|103.02|102.52|103.07|102.57|102.92|102.42|121
1711872600000|2024-03-31 08:10:00|103.03|102.53|102.85|102.35|103.06|102.56|102.64|102.14|200
1711872900000|2024-03-31 08:15:00|102.84|102.34|103.11|102.61|103.36|102.86|102.71|102.21|319
1711873200000|2024-03-31 08:20:00|103.13|102.63|102.91|102.41|103.18|102.68|102.9|102.4|261
1711873500000|2024-03-31 08:25:00|102.9|102.4|102.63|102.13|102.91|102.41|102.62|102.12|123
1711873800000|2024-03-31 08:30:00|102.64|102.14|102.64|102.14|102.76|102.26|102.49|101.99|244
1711874100000|2024-03-31 08:35:00|102.65|102.15|102.46|101.96|102.65|102.15|102.44|101.94|189
1711874400000|2024-03-31 08:40:00|102.45|101.95|102.29|101.79|102.46|101.96|102.26|101.76|209
1711874700000|2024-03-31 08:45:00|102.28|101.78|102.4|101.9|102.44|101.94|102.24|101.74|219
1711875000000|2024-03-31 08:50:00|102.41|101.91|102.4|101.9|102.41|101.91|102.25|101.75|144
1711875300000|2024-03-31 08:55:00|102.41|101.91|102.31|101.81|102.41|101.91|102.29|101.79|69
1711875600000|2024-03-31 09:00:00|102.32|101.82|102.54|102.04|102.54|102.04|102.3|101.8|151
1711875900000|2024-03-31 09:05:00|102.55|102.05|102.27|101.77|102.55|102.05|102.2|101.7|113
1711876200000|2024-03-31 09:10:00|102.26|101.76|102.32|101.82|102.41|101.91|102.25|101.75|166
1711876500000|2024-03-31 09:15:00|102.31|101.81|102.33|101.83|102.36|101.86|102.18|101.68|124
1711876800000|2024-03-31 09:20:00|102.34|101.84|102.27|101.77|102.46|101.96|102.26|101.76|108
1711877100000|2024-03-31 09:25:00|102.26|101.76|102.29|101.79|102.32|101.82|102.2|101.7|76
1711877400000|2024-03-31 09:30:00|102.31|101.81|102.19|101.69|102.32|101.82|102.19|101.69|71
1711877700000|2024-03-31 09:35:00|102.2|101.7|102.2|101.7|102.24|101.74|102.16|101.66|62
1711878000000|2024-03-31 09:40:00|102.19|101.69|102.08|101.58|102.22|101.72|102.07|101.57|134
1711878300000|2024-03-31 09:45:00|102.07|101.57|101.91|101.41|102.08|101.58|101.89|101.39|137
1711878600000|2024-03-31 09:50:00|101.9|101.4|101.99|101.49|102.03|101.53|101.79|101.29|137
1711878900000|2024-03-31 09:55:00|102.01|101.51|101.84|101.34|102.02|101.52|101.8|101.3|170
1711879200000|2024-03-31 10:00:00|101.83|101.33|101.86|101.36|101.99|101.49|101.8|101.3|175
1711879500000|2024-03-31 10:05:00|101.87|101.37|101.92|101.42|101.94|101.44|101.82|101.32|129
1711879800000|2024-03-31 10:10:00|101.91|101.41|101.88|101.38|102.03|101.53|101.87|101.37|151
1711880100000|2024-03-31 10:15:00|101.89|101.39|101.92|101.42|101.99|101.49|101.85|101.35|139
1711880400000|2024-03-31 10:20:00|101.91|101.41|101.86|101.36|101.94|101.44|101.82|101.32|68
1711880700000|2024-03-31 10:25:00|101.85|101.35|101.78|101.28|101.85|101.35|101.77|101.27|129
1711881000000|2024-03-31 10:30:00|101.77|101.27|101.74|101.24|101.84|101.34|101.69|101.19|174
1711881300000|2024-03-31 10:35:00|101.73|101.23|102.06|101.56|102.08|101.58|101.73|101.23|125
1711881600000|2024-03-31 10:40:00|102.07|101.57|102.09|101.59|102.13|101.63|101.87|101.37|165
1711881900000|2024-03-31 10:45:00|102.1|101.6|102.45|101.95|102.47|101.97|102.08|101.58|192
1711882200000|2024-03-31 10:50:00|102.44|101.94|102.25|101.75|102.49|101.99|102.22|101.72|220
1711882500000|2024-03-31 10:55:00|102.26|101.76|102.35|101.85|102.36|101.86|102.14|101.64|162
1711882800000|2024-03-31 11:00:00|102.36|101.86|102.36|101.86|102.4|101.9|102.19|101.69|190
1711883100000|2024-03-31 11:05:00|102.37|101.87|102.33|101.83|102.44|101.94|102.29|101.79|101
1711883400000|2024-03-31 11:10:00|102.32|101.82|102.33|101.83|102.44|101.94|102.32|101.82|146
1711883700000|2024-03-31 11:15:00|102.34|101.84|102.44|101.94|102.46|101.96|102.34|101.84|117
1711884000000|2024-03-31 11:20:00|102.45|101.95|102.4|101.9|102.5|102|102.33|101.83|200
1711884300000|2024-03-31 11:25:00|102.41|101.91|102.32|101.82|102.41|101.91|102.29|101.79|85
1711884600000|2024-03-31 11:30:00|102.33|101.83|102.32|101.82|102.35|101.85|102.2|101.7|164
1711884900000|2024-03-31 11:35:00|102.33|101.83|102.42|101.92|102.47|101.97|102.32|101.82|114
1711885200000|2024-03-31 11:40:00|102.41|101.91|102.41|101.91|102.44|101.94|102.29|101.79|94
1711885500000|2024-03-31 11:45:00|102.4|101.9|102.41|101.91|102.43|101.93|102.33|101.83|119
1711885800000|2024-03-31 11:50:00|102.42|101.92|102.53|102.03|102.6|102.1|102.41|101.91|128
1711886100000|2024-03-31 11:55:00|102.54|102.04|102.57|102.07|102.58|102.08|102.46|101.96|113
1711886400000|2024-03-31 12:00:00|102.56|102.06|102.54|102.04|102.69|102.19|102.46|101.96|168
1711886700000|2024-03-31 12:05:00|102.53|102.03|102.51|102.01|102.54|102.04|102.4|101.9|102
1711887000000|2024-03-31 12:10:00|102.5|102|102.41|101.91|102.56|102.06|102.38|101.88|181
1711887300000|2024-03-31 12:15:00|102.4|101.9|102.03|101.53|102.4|101.9|101.99|101.49|283
1711887600000|2024-03-31 12:20:00|102.02|101.52|102.08|101.58|102.13|101.63|101.87|101.37|198
1711887900000|2024-03-31 12:25:00|102.09|101.59|102.12|101.62|102.21|101.71|101.97|101.47|196
1711888200000|2024-03-31 12:30:00|102.11|101.61|102.24|101.74|102.24|101.74|102.08|101.58|152
1711888500000|2024-03-31 12:35:00|102.23|101.73|102.07|101.57|102.24|101.74|102.03|101.53|217
1711888800000|2024-03-31 12:40:00|102.06|101.56|102.02|101.52|102.07|101.57|101.92|101.42|153
1711889100000|2024-03-31 12:45:00|102|101.5|102.06|101.56|102.09|101.59|101.93|101.43|128
1711889400000|2024-03-31 12:50:00|102.07|101.57|102.06|101.56|102.12|101.62|101.98|101.48|182
1711889700000|2024-03-31 12:55:00|102.07|101.57|102.09|101.59|102.15|101.65|102.05|101.55|98
1711890000000|2024-03-31 13:00:00|102.1|101.6|102.09|101.59|102.11|101.61|102.02|101.52|113
1711890300000|2024-03-31 13:05:00|102.08|101.58|102.08|101.58|102.14|101.64|101.98|101.48|145
1711890600000|2024-03-31 13:10:00|102.09|101.59|102.22|101.72|102.27|101.77|102.09|101.59|165
1711890900000|2024-03-31 13:15:00|102.2|101.7|102|101.5|102.2|101.7|102|101.5|195
1711891200000|2024-03-31 13:20:00|102.01|101.51|101.85|101.35|102.09|101.59|101.84|101.34|206
1711891500000|2024-03-31 13:25:00|101.86|101.36|102.1|101.6|102.12|101.62|101.77|101.27|149
1711891800000|2024-03-31 13:30:00|102.11|101.61|102.21|101.71|102.31|101.81|102.11|101.61|191
1711892100000|2024-03-31 13:35:00|102.2|101.7|102.07|101.57|102.24|101.74|102.07|101.57|173
1711892400000|2024-03-31 13:40:00|102.08|101.58|102.06|101.56|102.12|101.62|102|101.5|216
1711892700000|2024-03-31 13:45:00|102.05|101.55|102.16|101.66|102.22|101.72|102.03|101.53|118
1711893000000|2024-03-31 13:50:00|102.15|101.65|102.08|101.58|102.2|101.7|102.03|101.53|200
1711893300000|2024-03-31 13:55:00|102.07|101.57|102.13|101.63|102.13|101.63|102.03|101.53|69
1711893600000|2024-03-31 14:00:00|102.12|101.62|102.21|101.71|102.22|101.72|101.99|101.49|217
1711893900000|2024-03-31 14:05:00|102.2|101.7|102.29|101.79|102.36|101.86|102.18|101.68|95
1711894200000|2024-03-31 14:10:00|102.3|101.8|102.12|101.62|102.33|101.83|102.11|101.61|158
1711894500000|2024-03-31 14:15:00|102.13|101.63|102.15|101.65|102.26|101.76|102.05|101.55|157
1711894800000|2024-03-31 14:20:00|102.14|101.64|102.23|101.73|102.25|101.75|102.14|101.64|96
1711895100000|2024-03-31 14:25:00|102.22|101.72|102.25|101.75|102.36|101.86|102.22|101.72|157
1711895400000|2024-03-31 14:30:00|102.26|101.76|102.51|102.01|102.51|102.01|102.26|101.76|96
1711895700000|2024-03-31 14:35:00|102.52|102.02|102.47|101.97|102.52|102.02|102.39|101.89|91
1711896000000|2024-03-31 14:40:00|102.48|101.98|102.53|102.03|102.54|102.04|102.47|101.97|97
1711896300000|2024-03-31 14:45:00|102.52|102.02|102.65|102.15|102.65|102.15|102.49|101.99|126
1711896600000|2024-03-31 14:50:00|102.66|102.16|102.86|102.36|102.9|102.4|102.61|102.11|136
1711896900000|2024-03-31 14:55:00|102.85|102.35|102.84|102.34|102.89|102.39|102.72|102.22|232
1711897200000|2024-03-31 15:00:00|102.85|102.35|103.11|102.61|103.11|102.61|102.64|102.14|313
1711897500000|2024-03-31 15:05:00|103.12|102.62|103.28|102.78|103.3|102.8|103.06|102.56|330
1711897800000|2024-03-31 15:10:00|103.27|102.77|103.15|102.65|103.28|102.78|103.08|102.58|281
1711898100000|2024-03-31 15:15:00|103.14|102.64|103.97|103.47|104.1|103.6|103.06|102.56|286
1711898400000|2024-03-31 15:20:00|103.98|103.48|103.7|103.2|104.11|103.61|103.69|103.19|340
1711898700000|2024-03-31 15:25:00|103.69|103.19|103.75|103.25|103.76|103.26|103.52|103.02|219
1711899000000|2024-03-31 15:30:00|103.76|103.26|103.7|103.2|103.88|103.38|103.56|103.06|208
1711899300000|2024-03-31 15:35:00|103.71|103.21|103.32|102.82|103.72|103.22|103.31|102.81|209
1711899600000|2024-03-31 15:40:00|103.33|102.83|103.19|102.69|103.34|102.84|103.15|102.65|199
1711899900000|2024-03-31 15:45:00|103.21|102.71|102.81|102.31|103.29|102.79|102.8|102.3|225
1711900200000|2024-03-31 15:50:00|102.83|102.33|103.22|102.72|103.24|102.74|102.83|102.33|191
1711900500000|2024-03-31 15:55:00|103.2|102.7|103.46|102.96|103.5|103|103.13|102.63|154
1711900800000|2024-03-31 16:00:00|103.45|102.95|103.42|102.92|103.65|103.15|103.35|102.85|393
1711901100000|2024-03-31 16:05:00|103.43|102.93|103.54|103.04|103.54|103.04|103.29|102.79|219
1711901400000|2024-03-31 16:10:00|103.53|103.03|103.45|102.95|103.57|103.07|103.36|102.86|185
1711901700000|2024-03-31 16:15:00|103.44|102.94|103.2|102.7|103.45|102.95|103.17|102.67|217
1711902000000|2024-03-31 16:20:00|103.21|102.71|103.3|102.8|103.34|102.84|103.18|102.68|163
1711902300000|2024-03-31 16:25:00|103.29|102.79|103.24|102.74|103.5|103|103.22|102.72|187
1711902600000|2024-03-31 16:30:00|103.25|102.75|103.77|103.27|103.91|103.41|103.21|102.71|244
1711902900000|2024-03-31 16:35:00|103.73|103.23|103.36|102.86|103.74|103.24|103.31|102.81|235
1711903200000|2024-03-31 16:40:00|103.37|102.87|103.31|102.81|103.64|103.14|103.24|102.74|234
1711903500000|2024-03-31 16:45:00|103.32|102.82|103.42|102.92|103.46|102.96|103.25|102.75|175
1711903800000|2024-03-31 16:50:00|103.41|102.91|103.28|102.78|103.56|103.06|103.27|102.77|146
1711904100000|2024-03-31 16:55:00|103.29|102.79|103.34|102.84|103.39|102.89|103.22|102.72|132
1711904400000|2024-03-31 17:00:00|103.33|102.83|103.36|102.86|103.59|103.09|103.23|102.73|257
1711904700000|2024-03-31 17:05:00|103.35|102.85|103.27|102.77|103.38|102.88|103.24|102.74|146
1711905000000|2024-03-31 17:10:00|103.28|102.78|103.25|102.75|103.34|102.84|103.23|102.73|124
1711905300000|2024-03-31 17:15:00|103.26|102.76|103.25|102.75|103.42|102.92|103.21|102.71|194
1711905600000|2024-03-31 17:20:00|103.23|102.73|103.46|102.96|103.5|103|103.22|102.72|89
1711905900000|2024-03-31 17:25:00|103.45|102.95|103.33|102.83|103.45|102.95|103.27|102.77|93
1711906200000|2024-03-31 17:30:00|103.32|102.82|103.46|102.96|103.53|103.03|103.27|102.77|120
1711906500000|2024-03-31 17:35:00|103.45|102.95|103.43|102.93|103.69|103.19|103.43|102.93|125
1711906800000|2024-03-31 17:40:00|103.42|102.92|103.52|103.02|103.61|103.11|103.41|102.91|113
1711907100000|2024-03-31 17:45:00|103.53|103.03|103.69|103.19|103.69|103.19|103.43|102.93|116
1711907400000|2024-03-31 17:50:00|103.68|103.18|103.71|103.21|103.75|103.25|103.51|103.01|107
1711907700000|2024-03-31 17:55:00|103.69|103.19|103.46|102.96|103.81|103.31|103.43|102.93|114
1711908000000|2024-03-31 18:00:00|103.47|102.97|103.61|103.11|103.61|103.11|103.46|102.96|67
1711908300000|2024-03-31 18:05:00|103.64|103.14|103.78|103.28|103.8|103.3|103.6|103.1|156
1711908600000|2024-03-31 18:10:00|103.77|103.27|103.81|103.31|103.94|103.44|103.74|103.24|150
1711908900000|2024-03-31 18:15:00|103.8|103.3|103.76|103.26|103.87|103.37|103.65|103.15|87
1711909200000|2024-03-31 18:20:00|103.75|103.25|103.82|103.32|103.94|103.44|103.73|103.23|92
1711909500000|2024-03-31 18:25:00|103.81|103.31|103.91|103.41|103.96|103.46|103.8|103.3|141
1711909800000|2024-03-31 18:30:00|103.92|103.42|103.89|103.39|103.94|103.44|103.8|103.3|148
1711910100000|2024-03-31 18:35:00|103.88|103.38|104.12|103.62|104.15|103.65|103.69|103.19|208
1711910400000|2024-03-31 18:40:00|104.11|103.61|104.3|103.8|104.3|103.8|104.11|103.61|247
1711910700000|2024-03-31 18:45:00|104.29|103.79|104.24|103.74|104.44|103.94|104.21|103.71|212
1711911000000|2024-03-31 18:50:00|104.23|103.73|103.95|103.45|104.24|103.74|103.95|103.45|171
1711911300000|2024-03-31 18:55:00|103.96|103.46|103.81|103.31|104.16|103.66|103.75|103.25|243
1711911600000|2024-03-31 19:00:00|103.8|103.3|103.52|103.02|103.8|103.3|103.48|102.98|327
1711911900000|2024-03-31 19:05:00|103.51|103.01|103.89|103.39|103.89|103.39|103.46|102.96|204
1711912200000|2024-03-31 19:10:00|103.9|103.4|103.9|103.4|104.04|103.54|103.75|103.25|216
1711912500000|2024-03-31 19:15:00|103.91|103.41|104.21|103.71|104.21|103.71|103.85|103.35|231
1711912800000|2024-03-31 19:20:00|104.2|103.7|105.15|103.45|105.41|104.22|104.2|103.43|335
1711913100000|2024-03-31 19:25:00|105.16|103.46|105.18|103.48|105.29|103.59|104.92|103.22|273
1711913400000|2024-03-31 19:30:00|105.19|103.49|104.96|103.26|105.34|103.64|104.93|103.23|284
1711913700000|2024-03-31 19:35:00|104.95|103.25|104.83|103.13|105.16|103.46|104.8|103.1|203
1711914000000|2024-03-31 19:40:00|104.82|103.12|105.29|103.59|105.3|103.6|104.62|102.92|280
1711914300000|2024-03-31 19:45:00|105.28|103.58|105.29|103.59|105.35|103.65|105.19|103.49|161
1711914600000|2024-03-31 19:50:00|105.3|103.6|105.43|103.73|105.5|103.8|105.27|103.57|186
1711914900000|2024-03-31 19:55:00|105.42|103.72|105.43|103.73|105.55|103.85|105.29|103.59|250
1711915200000|2024-03-31 20:00:00|105.44|103.74|106.17|104.47|106.27|104.57|105.42|103.72|358
1711915500000|2024-03-31 20:05:00|106.18|104.48|106.48|104.78|106.63|104.93|106.05|104.35|499
1711915800000|2024-03-31 20:10:00|106.47|104.77|106.78|105.08|107.27|105.57|106.38|104.68|482
1711916100000|2024-03-31 20:15:00|106.77|105.07|107.12|105.42|107.4|105.7|106.71|105.01|434
1711916400000|2024-03-31 20:20:00|107.13|105.43|106.96|105.26|107.54|105.84|106.82|105.12|438
1711916700000|2024-03-31 20:25:00|106.95|105.25|106.91|105.21|107|105.3|106.51|104.81|394
1711917000000|2024-03-31 20:30:00|106.89|105.19|106.64|104.94|106.95|105.25|106.32|104.62|309
1711917300000|2024-03-31 20:35:00|106.63|104.93|106.45|104.75|106.7|105|106.24|104.54|304
1711917600000|2024-03-31 20:40:00|106.44|104.74|106.34|104.64|106.44|104.74|106.19|104.49|222
1711917900000|2024-03-31 20:45:00|106.36|104.66|106.63|104.93|106.65|104.95|106.21|104.51|317
1711918200000|2024-03-31 20:50:00|106.62|104.92|106.83|105.13|106.89|105.19|106.52|104.82|279
1711918500000|2024-03-31 20:55:00|106.82|105.12|106.61|104.91|107.02|105.32|106.44|104.74|283
1711918800000|2024-03-31 21:00:00|106.6|104.9|105.51|105.01|106.6|105.01|105.27|104.36|268
1711919100000|2024-03-31 21:05:00|105.5|105|105.68|105.18|105.84|105.34|105.35|104.85|275
1711919400000|2024-03-31 21:10:00|105.69|105.19|105.52|105.02|105.8|105.3|105.41|104.91|193
1711919700000|2024-03-31 21:15:00|105.53|105.03|105.22|104.72|105.58|105.08|105.03|104.53|203
1711920000000|2024-03-31 21:20:00|105.21|104.71|105.16|104.66|105.42|104.92|105.11|104.61|164
1711920300000|2024-03-31 21:25:00|105.18|104.68|105.41|104.91|105.42|104.92|104.98|104.48|164
1711920600000|2024-03-31 21:30:00|105.42|104.92|105.7|105.2|105.75|105.25|105.42|104.92|155
1711920900000|2024-03-31 21:35:00|105.71|105.21|105.31|104.81|105.82|105.32|105.26|104.76|170
1711921200000|2024-03-31 21:40:00|105.32|104.82|105.42|104.92|105.42|104.92|105.2|104.7|121
1711921500000|2024-03-31 21:45:00|105.41|104.91|105.1|104.6|105.41|104.91|105.1|104.6|103
1711921800000|2024-03-31 21:50:00|105.11|104.61|105.29|104.79|105.29|104.79|104.87|104.37|152
1711922100000|2024-03-31 21:55:00|105.28|104.78|105.6|105.1|105.6|105.1|105.15|104.65|169
1711922400000|2024-03-31 22:00:00|105.61|105.11|106.28|105.78|106.37|105.87|105.6|105.1|310
1711922700000|2024-03-31 22:05:00|106.26|105.76|106.34|105.84|106.56|106.06|106.22|105.72|331
1711923000000|2024-03-31 22:10:00|106.35|105.85|106.19|105.69|106.35|105.85|106.12|105.62|114
1711923300000|2024-03-31 22:15:00|106.18|105.68|106.31|105.81|106.33|105.83|106|105.5|270
1711923600000|2024-03-31 22:20:00|106.28|105.78|105.6|105.1|106.29|105.79|105.58|105.08|233
1711923900000|2024-03-31 22:25:00|105.61|105.11|105.3|104.8|105.68|105.18|105.25|104.75|206
1711924200000|2024-03-31 22:30:00|105.29|104.79|105.27|104.77|105.35|104.85|105.05|104.55|280
1711924500000|2024-03-31 22:35:00|105.26|104.76|105.01|104.51|105.26|104.76|104.99|104.49|246
1711924800000|2024-03-31 22:40:00|105.02|104.52|104.8|104.3|105.02|104.52|104.68|104.18|257
1711925100000|2024-03-31 22:45:00|104.81|104.31|104.91|104.41|105.18|104.68|104.8|104.3|249
1711925400000|2024-03-31 22:50:00|104.88|104.38|105.23|104.73|105.23|104.73|104.86|104.36|223
1711925700000|2024-03-31 22:55:00|105.21|104.71|105.19|104.69|105.28|104.78|105.12|104.62|272
1711926000000|2024-03-31 23:00:00|105.18|104.68|105.48|104.98|105.5|105|105.17|104.67|191
1711926300000|2024-03-31 23:05:00|105.47|104.97|105.46|104.96|105.62|105.12|105.38|104.88|169
1711926600000|2024-03-31 23:10:00|105.49|104.99|105.52|105.02|105.7|105.2|105.39|104.89|261
1711926900000|2024-03-31 23:15:00|105.53|105.03|105.63|105.13|105.68|105.18|105.37|104.87|219
1711927200000|2024-03-31 23:20:00|105.64|105.14|105.4|104.9|105.74|105.24|105.23|104.73|262
1711927500000|2024-03-31 23:25:00|105.39|104.89|105.59|105.09|105.7|105.2|105.39|104.89|206
1711927800000|2024-03-31 23:30:00|105.62|105.12|105.5|105|105.73|105.23|105.43|104.93|233
1711928100000|2024-03-31 23:35:00|105.51|105.01|105.74|105.24|105.74|105.24|105.44|104.94|280
1711928400000|2024-03-31 23:40:00|105.73|105.23|105.46|104.96|105.77|105.27|105.41|104.91|202
1711928700000|2024-03-31 23:45:00|105.48|104.98|105.36|104.86|105.52|105.02|105.28|104.78|199
1711929000000|2024-03-31 23:50:00|105.35|104.85|105.38|104.88|105.52|105.02|105.25|104.75|237
1711929300000|2024-03-31 23:55:00|105.37|104.87|105.29|104.79|105.45|104.95|105.28|104.78|226
1711929600000|2024-04-01 00:00:00|105.3|104.8|105.19|104.69|105.3|104.8|104.82|104.32|291
1711929900000|2024-04-01 00:05:00|105.18|104.68|104.89|104.39|105.22|104.72|104.81|104.31|300
1711930200000|2024-04-01 00:10:00|104.88|104.38|105.29|104.79|105.32|104.82|104.83|104.33|339
1711930500000|2024-04-01 00:15:00|105.3|104.8|106.01|105.51|106.09|105.59|105.29|104.79|314
1711930800000|2024-04-01 00:20:00|106|105.5|106|105.5|106.15|105.65|105.63|105.13|391
1711931100000|2024-04-01 00:25:00|105.99|105.49|105.79|105.29|106.01|105.51|105.67|105.17|345
1711931400000|2024-04-01 00:30:00|105.8|105.3|106.3|105.8|106.32|105.82|105.74|105.24|382
1711931700000|2024-04-01 00:35:00|106.31|105.81|106.34|105.84|106.82|106.32|105.93|105.43|388
1711932000000|2024-04-01 00:40:00|106.35|105.85|106.36|105.86|106.5|106|106.11|105.61|412
1711932300000|2024-04-01 00:45:00|106.34|105.84|106.57|106.07|106.82|106.32|106.21|105.71|382
1711932600000|2024-04-01 00:50:00|106.58|106.08|107.37|106.87|107.38|106.88|106.54|106.04|425
1711932900000|2024-04-01 00:55:00|107.38|106.88|107.18|106.68|107.5|107|106.91|106.41|449
1711933200000|2024-04-01 01:00:00|107.17|106.67|107.17|106.67|107.55|107.05|107.07|106.57|426
1711933500000|2024-04-01 01:05:00|107.16|106.66|107.16|106.66|107.27|106.77|107.03|106.53|237
1711933800000|2024-04-01 01:10:00|107.18|106.68|107.47|106.97|107.5|107|106.91|106.41|354
1711934100000|2024-04-01 01:15:00|107.42|106.92|107.26|106.76|107.5|107|107.21|106.71|234
1711934400000|2024-04-01 01:20:00|107.23|106.73|108.18|107.68|108.36|107.86|107.02|106.52|484
1711934700000|2024-04-01 01:25:00|108.17|107.67|108.53|108.03|109.17|108.67|108.16|107.66|585
1711935000000|2024-04-01 01:30:00|108.52|108.02|109.8|109.3|109.96|109.46|108.39|107.89|558
1711935300000|2024-04-01 01:35:00|109.81|109.31|110.69|110.19|111|110.5|109.65|109.15|659
1711935600000|2024-04-01 01:40:00|110.7|110.2|111.09|110.59|111.34|110.84|110.55|110.05|714
1711935900000|2024-04-01 01:45:00|111.06|110.56|112.55|112.05|113.01|112.51|111.03|110.53|727
1711936200000|2024-04-01 01:50:00|112.54|112.04|111.06|110.56|112.63|112.13|110.4|109.9|735
1711936500000|2024-04-01 01:55:00|111.05|110.55|111.57|111.07|111.7|111.2|110.7|110.2|651
1711936800000|2024-04-01 02:00:00|111.54|111.04|110.56|110.06|111.89|111.39|110.37|109.87|691
1711937100000|2024-04-01 02:05:00|110.54|110.04|111.18|110.68|111.3|110.8|110.03|109.53|662
1711937400000|2024-04-01 02:10:00|111.19|110.69|110.48|109.98|111.29|110.79|110.44|109.94|534
1711937700000|2024-04-01 02:15:00|110.49|109.99|111.01|110.51|111.05|110.55|110.1|109.6|579
1711938000000|2024-04-01 02:20:00|110.99|110.49|111.22|110.72|111.38|110.88|110.82|110.32|517
1711938300000|2024-04-01 02:25:00|111.2|110.7|110.76|110.26|111.38|110.88|110.75|110.25|437
1711938600000|2024-04-01 02:30:00|110.79|110.29|110.04|109.54|110.96|110.46|109.9|109.4|422
1711938900000|2024-04-01 02:35:00|110.02|109.52|110.26|109.76|110.44|109.94|109.97|109.47|463
1711939200000|2024-04-01 02:40:00|110.25|109.75|110.29|109.79|110.75|110.25|110.17|109.67|465
1711939500000|2024-04-01 02:45:00|110.28|109.78|110.47|109.97|110.62|110.12|110.04|109.54|446
1711939800000|2024-04-01 02:50:00|110.54|110.04|110.54|110.04|110.84|110.34|110.45|109.95|377
1711940100000|2024-04-01 02:55:00|110.53|110.03|111.27|110.77|111.29|110.79|110.53|110.03|379
1711940400000|2024-04-01 03:00:00|111.26|110.76|110.77|110.27|111.51|111.01|110.57|110.07|568
1711940700000|2024-04-01 03:05:00|110.71|110.21|110.51|110.01|110.97|110.47|110.35|109.85|443
1711941000000|2024-04-01 03:10:00|110.52|110.02|110.66|110.16|110.77|110.27|110.37|109.87|381
1711941300000|2024-04-01 03:15:00|110.67|110.17|110.56|110.06|110.73|110.23|110.33|109.83|350
1711941600000|2024-04-01 03:20:00|110.57|110.07|110.75|110.25|110.75|110.25|110.11|109.61|461
1711941900000|2024-04-01 03:25:00|110.79|110.29|111.07|110.57|111.21|110.71|110.76|110.26|495
1711942200000|2024-04-01 03:30:00|111.08|110.58|111.14|110.64|111.21|110.71|110.87|110.37|392
1711942500000|2024-04-01 03:35:00|111.13|110.63|110.51|110.01|111.21|110.71|110.48|109.98|323
1711942800000|2024-04-01 03:40:00|110.52|110.02|110.56|110.06|110.93|110.43|110.41|109.91|331
1711943100000|2024-04-01 03:45:00|110.54|110.04|110.47|109.97|111.03|110.53|110.42|109.92|519
1711943400000|2024-04-01 03:50:00|110.46|109.96|110.33|109.83|110.49|109.99|110.02|109.52|397
1711943700000|2024-04-01 03:55:00|110.34|109.84|110.18|109.68|110.45|109.95|110.14|109.64|303
1711944000000|2024-04-01 04:00:00|110.19|109.69|110.43|109.93|110.46|109.96|110.01|109.51|387
1711944300000|2024-04-01 04:05:00|110.42|109.92|110.83|110.33|110.9|110.4|110.31|109.81|248
1711944600000|2024-04-01 04:10:00|110.82|110.32|110.85|110.35|110.97|110.47|110.73|110.23|300
1711944900000|2024-04-01 04:15:00|110.84|110.34|110.54|110.04|110.92|110.42|110.54|110.04|281
1711945200000|2024-04-01 04:20:00|110.56|110.06|110.33|109.83|110.89|110.39|110.32|109.82|351
1711945500000|2024-04-01 04:25:00|110.34|109.84|110.66|110.16|110.76|110.26|110.06|109.56|446
1711945800000|2024-04-01 04:30:00|110.65|110.15|109.78|109.28|110.71|110.21|109.74|109.24|382
1711946100000|2024-04-01 04:35:00|109.77|109.27|110.2|109.7|110.24|109.74|109.45|108.95|497
1711946400000|2024-04-01 04:40:00|110.21|109.71|110.77|110.27|110.8|110.3|110.21|109.71|338
1711946700000|2024-04-01 04:45:00|110.78|110.28|110.88|110.38|110.98|110.48|110.59|110.09|406
1711947000000|2024-04-01 04:50:00|110.91|110.41|110.94|110.44|110.97|110.47|110.45|109.95|414
1711947300000|2024-04-01 04:55:00|110.93|110.43|110.89|110.39|111.06|110.56|110.76|110.26|289
1711947600000|2024-04-01 05:00:00|110.88|110.38|111.14|110.64|111.28|110.78|110.88|110.38|439
1711947900000|2024-04-01 05:05:00|111.13|110.63|110.88|110.38|111.13|110.63|110.75|110.25|352
1711948200000|2024-04-01 05:10:00|110.87|110.37|110.95|110.45|111.02|110.52|110.64|110.14|389
1711948500000|2024-04-01 05:15:00|110.96|110.46|111.25|110.75|111.25|110.75|110.66|110.16|493
1711948800000|2024-04-01 05:20:00|111.21|110.71|111.43|110.93|111.67|111.17|111.14|110.64|448
1711949100000|2024-04-01 05:25:00|111.42|110.92|111.54|111.04|111.87|111.37|111.29|110.79|528
1711949400000|2024-04-01 05:30:00|111.55|111.05|110.41|109.91|111.58|111.08|110.4|109.9|536
1711949700000|2024-04-01 05:35:00|110.4|109.9|110.33|109.83|110.63|110.13|109.96|109.46|660
1711950000000|2024-04-01 05:40:00|110.34|109.84|111.28|110.78|111.33|110.83|110.04|109.54|622
1711950300000|2024-04-01 05:45:00|111.27|110.77|108.19|107.69|111.34|110.84|106.15|105.65|819
1711950600000|2024-04-01 05:50:00|108.16|107.66|106.96|106.46|108.16|107.66|103.92|103.42|985
1711950900000|2024-04-01 05:55:00|106.92|106.42|105.62|105.12|107.68|107.18|105.16|104.66|947
1711951200000|2024-04-01 06:00:00|105.6|105.1|107.25|106.75|107.52|107.02|105.12|104.62|940
1711951500000|2024-04-01 06:05:00|107.23|106.73|107.34|106.84|107.51|107.01|106.82|106.32|836
1711951800000|2024-04-01 06:10:00|107.35|106.85|108.77|108.27|108.85|108.35|106.89|106.39|708
1711952100000|2024-04-01 06:15:00|108.81|108.31|108.84|108.34|109.92|109.42|108.55|108.05|665
1711952400000|2024-04-01 06:20:00|108.83|108.33|107.96|107.46|109.16|108.66|107.94|107.44|690
1711952700000|2024-04-01 06:25:00|107.95|107.45|108.32|107.82|108.47|107.97|107.77|107.27|543
1711953000000|2024-04-01 06:30:00|108.3|107.8|108.18|107.68|108.68|108.18|107.92|107.42|592
1711953300000|2024-04-01 06:35:00|108.19|107.69|108|107.5|108.7|108.2|107.8|107.3|586
1711953600000|2024-04-01 06:40:00|107.99|107.49|108.34|107.84|108.49|107.99|107.97|107.47|490
1711953900000|2024-04-01 06:45:00|108.33|107.83|108.39|107.89|108.54|108.04|108.14|107.64|496
1711954200000|2024-04-01 06:50:00|108.41|107.91|108.7|108.2|108.82|108.32|108.18|107.68|452
1711954500000|2024-04-01 06:55:00|108.69|108.19|108.22|107.72|108.82|108.32|108.22|107.72|439
1711954800000|2024-04-01 07:00:00|108.23|107.73|108.67|108.17|108.8|108.3|108.08|107.58|451
1711955100000|2024-04-01 07:05:00|108.68|108.18|108.56|108.06|108.81|108.31|108.41|107.91|431
1711955400000|2024-04-01 07:10:00|108.57|108.07|108.43|107.93|108.71|108.21|108.39|107.89|298
1711955700000|2024-04-01 07:15:00|108.45|107.95|108.69|108.19|108.72|108.22|108.05|107.55|418
1711956000000|2024-04-01 07:20:00|108.71|108.21|108.72|108.22|108.87|108.37|108.46|107.96|414
1711956300000|2024-04-01 07:25:00|108.7|108.2|109.17|108.67|109.24|108.74|108.65|108.15|515
1711956600000|2024-04-01 07:30:00|109.15|108.65|108.27|107.77|109.18|108.68|108.21|107.71|413
1711956900000|2024-04-01 07:35:00|108.3|107.8|108.68|108.18|108.84|108.34|108.17|107.67|444
1711957200000|2024-04-01 07:40:00|108.69|108.19|108.63|108.13|108.8|108.3|108.41|107.91|451
1711957500000|2024-04-01 07:45:00|108.62|108.12|108.99|108.49|109.04|108.54|108.62|108.12|390
1711957800000|2024-04-01 07:50:00|109|108.5|109.08|108.58|109.24|108.74|108.92|108.42|355
1711958100000|2024-04-01 07:55:00|109.1|108.6|108.6|108.1|109.14|108.64|108.54|108.04|310
1711958400000|2024-04-01 08:00:00|108.61|108.11|108.88|108.38|109.16|108.66|108.59|108.09|419
1711958700000|2024-04-01 08:05:00|108.89|108.39|107.64|107.14|108.98|108.48|107.55|107.05|598
1711959000000|2024-04-01 08:10:00|107.65|107.15|107.09|106.59|107.75|107.25|106.9|106.4|443
1711959300000|2024-04-01 08:15:00|107.12|106.62|107.43|106.93|107.51|107.01|106.96|106.46|570
1711959600000|2024-04-01 08:20:00|107.4|106.9|105.94|105.44|107.41|106.91|105.94|105.44|592
1711959900000|2024-04-01 08:25:00|105.78|105.28|105.55|105.05|105.88|105.38|104.65|104.15|702
1711960200000|2024-04-01 08:30:00|105.58|105.08|105.67|105.17|105.74|105.24|104.83|104.33|700
1711960500000|2024-04-01 08:35:00|105.68|105.18|105.77|105.27|105.93|105.43|105.07|104.57|594
1711960800000|2024-04-01 08:40:00|105.79|105.29|105.66|105.16|105.87|105.37|105.46|104.96|464
1711961100000|2024-04-01 08:45:00|105.67|105.17|105.86|105.36|106.32|105.82|105.66|105.16|607
1711961400000|2024-04-01 08:50:00|105.87|105.37|106.16|105.66|106.41|105.91|105.73|105.23|606
1711961700000|2024-04-01 08:55:00|106.14|105.64|105.98|105.48|106.21|105.71|105.84|105.34|465
1711962000000|2024-04-01 09:00:00|105.97|105.47|105.38|104.88|106.24|105.74|105.38|104.88|542
1711962300000|2024-04-01 09:05:00|105.4|104.9|105.61|105.11|105.76|105.26|105.13|104.63|420
1711962600000|2024-04-01 09:10:00|105.62|105.12|105.86|105.36|105.88|105.38|105.61|105.11|360
1711962900000|2024-04-01 09:15:00|105.85|105.35|105.42|104.92|105.92|105.42|105.37|104.87|356
1711963200000|2024-04-01 09:20:00|105.44|104.94|105.59|105.09|105.74|105.24|105.33|104.83|398
1711963500000|2024-04-01 09:25:00|105.58|105.08|105.59|105.09|105.83|105.33|105.55|105.05|268
1711963800000|2024-04-01 09:30:00|105.6|105.1|105.84|105.34|105.88|105.38|105.51|105.01|317
1711964100000|2024-04-01 09:35:00|105.83|105.33|105.82|105.32|105.84|105.34|105.49|104.99|335
1711964400000|2024-04-01 09:40:00|105.81|105.31|105.7|105.2|105.85|105.35|105.54|105.04|376
1711964700000|2024-04-01 09:45:00|105.68|105.18|105.77|105.27|106.11|105.61|105.59|105.09|374
1711965000000|2024-04-01 09:50:00|105.78|105.28|104.72|104.22|105.82|105.32|104.62|104.12|503
1711965300000|2024-04-01 09:55:00|104.75|104.25|105.16|104.66|105.17|104.67|104.74|104.24|339
1711965600000|2024-04-01 10:00:00|105.15|104.65|105.3|104.8|105.45|104.95|105.05|104.55|339
1711965900000|2024-04-01 10:05:00|105.33|104.83|105.04|104.54|105.33|104.83|104.92|104.42|325
1711966200000|2024-04-01 10:10:00|105.01|104.51|105.22|104.72|105.22|104.72|104.83|104.33|255
1711966500000|2024-04-01 10:15:00|105.21|104.71|105|104.5|105.22|104.72|104.93|104.43|378
1711966800000|2024-04-01 10:20:00|105.01|104.51|104.69|104.19|105.13|104.63|104.5|104|464
1711967100000|2024-04-01 10:25:00|104.66|104.16|104.4|103.9|104.75|104.25|104.27|103.77|366
1711967400000|2024-04-01 10:30:00|104.38|103.88|104.65|104.15|104.69|104.19|104.35|103.85|318
1711967700000|2024-04-01 10:35:00|104.66|104.16|104.83|104.33|104.97|104.47|104.63|104.13|313
1711968000000|2024-04-01 10:40:00|104.82|104.32|104.52|104.02|104.87|104.37|104.38|103.88|302
1711968300000|2024-04-01 10:45:00|104.51|104.01|104.95|104.45|104.99|104.49|104.48|103.98|343
1711968600000|2024-04-01 10:50:00|104.96|104.46|105.25|104.75|105.25|104.75|104.68|104.18|321
1711968900000|2024-04-01 10:55:00|105.24|104.74|105.34|104.84|105.43|104.93|105.14|104.64|289
1711969200000|2024-04-01 11:00:00|105.35|104.85|105.94|105.44|105.94|105.44|105.24|104.74|372
1711969500000|2024-04-01 11:05:00|105.95|105.45|105.72|105.22|106.06|105.56|105.66|105.16|409
1711969800000|2024-04-01 11:10:00|105.74|105.24|105.93|105.43|106.21|105.71|105.73|105.23|417
1711970100000|2024-04-01 11:15:00|105.94|105.44|105.71|105.21|105.96|105.46|105.69|105.19|218
1711970400000|2024-04-01 11:20:00|105.7|105.2|105.74|105.24|105.8|105.3|105.59|105.09|256
1711970700000|2024-04-01 11:25:00|105.73|105.23|105.45|104.95|105.73|105.23|105.42|104.92|368
1711971000000|2024-04-01 11:30:00|105.44|104.94|105.2|104.7|105.56|105.06|105.1|104.6|405
1711971300000|2024-04-01 11:35:00|105.19|104.69|104.78|104.28|105.21|104.71|104.67|104.17|413
1711971600000|2024-04-01 11:40:00|104.81|104.31|104.74|104.24|104.82|104.32|104.39|103.89|365
1711971900000|2024-04-01 11:45:00|104.76|104.26|104.49|103.99|104.96|104.46|104.46|103.96|378
1711972200000|2024-04-01 11:50:00|104.5|104|104.71|104.21|104.73|104.23|104.33|103.83|372
1711972500000|2024-04-01 11:55:00|104.7|104.2|104.48|103.98|104.79|104.29|104.48|103.98|289
1711972800000|2024-04-01 12:00:00|104.49|103.99|104.22|103.72|104.56|104.06|104.2|103.7|383
1711973100000|2024-04-01 12:05:00|104.2|103.7|104.6|104.1|104.6|104.1|104.02|103.52|337
1711973400000|2024-04-01 12:10:00|104.56|104.06|104.49|103.99|104.74|104.24|104.45|103.95|231
1711973700000|2024-04-01 12:15:00|104.5|104|104.79|104.29|104.93|104.43|104.42|103.92|304
1711974000000|2024-04-01 12:20:00|104.8|104.3|104.78|104.28|104.95|104.45|104.62|104.12|337
1711974300000|2024-04-01 12:25:00|104.77|104.27|105|104.5|105|104.5|104.76|104.26|220
1711974600000|2024-04-01 12:30:00|104.99|104.49|104.98|104.48|105.09|104.59|104.72|104.22|229
1711974900000|2024-04-01 12:35:00|104.95|104.45|105.73|105.23|105.75|105.25|104.91|104.41|302
1711975200000|2024-04-01 12:40:00|105.7|105.2|105.55|105.05|105.9|105.4|105.42|104.92|303
1711975500000|2024-04-01 12:45:00|105.53|105.03|105.73|105.23|105.96|105.46|105.36|104.86|393
1711975800000|2024-04-01 12:50:00|105.74|105.24|105.52|105.02|105.76|105.26|105.52|105.02|146
1711976100000|2024-04-01 12:55:00|105.51|105.01|105.45|104.95|105.67|105.17|105.45|104.95|131
1711976400000|2024-04-01 13:00:00|105.4|104.9|105.16|104.66|105.4|104.9|105.01|104.51|337
1711976700000|2024-04-01 13:05:00|105.14|104.64|105.32|104.82|105.54|105.04|105.05|104.55|343
1711977000000|2024-04-01 13:10:00|105.3|104.8|105.34|104.84|105.36|104.86|105.11|104.61|259
1711977300000|2024-04-01 13:15:00|105.35|104.85|104.76|104.26|105.36|104.86|104.74|104.24|288
1711977600000|2024-04-01 13:20:00|104.74|104.24|104.8|104.3|105.01|104.51|104.46|103.96|299
1711977900000|2024-04-01 13:25:00|104.81|104.31|105.38|104.88|105.38|104.88|104.81|104.31|376
1711978200000|2024-04-01 13:30:00|105.39|104.89|104.43|103.93|105.39|104.89|104.3|103.8|416
1711978500000|2024-04-01 13:35:00|104.37|103.87|104.91|104.41|105.11|104.61|104.32|103.82|501
1711978800000|2024-04-01 13:40:00|104.9|104.4|105.17|104.67|105.3|104.8|104.84|104.34|366
1711979100000|2024-04-01 13:45:00|105.15|104.65|104.75|104.25|105.26|104.76|104.57|104.07|525
1711979400000|2024-04-01 13:50:00|104.73|104.23|104.33|103.83|104.75|104.25|104.27|103.77|367
1711979700000|2024-04-01 13:55:00|104.34|103.84|104.2|103.7|104.41|103.91|104.16|103.66|411
1711980000000|2024-04-01 14:00:00|104.21|103.71|103.56|103.06|104.21|103.71|103.27|102.77|591
1711980300000|2024-04-01 14:05:00|103.57|103.07|103.3|102.8|103.57|103.07|103.18|102.68|532
1711980600000|2024-04-01 14:10:00|103.31|102.81|103.11|102.61|103.52|103.02|102.9|102.4|467
1711980900000|2024-04-01 14:15:00|103.12|102.62|102.84|102.34|103.47|102.97|102.82|102.32|488
1711981200000|2024-04-01 14:20:00|102.85|102.35|102.71|102.21|103.02|102.52|102.51|102.01|581
1711981500000|2024-04-01 14:25:00|102.72|102.22|102.05|101.55|102.73|102.23|102.02|101.52|518
1711981800000|2024-04-01 14:30:00|102.03|101.53|101.93|101.43|102.42|101.92|101.83|101.33|608
1711982100000|2024-04-01 14:35:00|101.91|101.41|101.95|101.45|102.18|101.68|101.52|101.02|678
1711982400000|2024-04-01 14:40:00|101.96|101.46|101.62|101.12|102.15|101.65|101.61|101.11|552
1711982700000|2024-04-01 14:45:00|101.63|101.13|101.63|101.13|102.09|101.59|101.5|101|559
1711983000000|2024-04-01 14:50:00|101.64|101.14|100.91|100.41|101.75|101.25|100.23|99.73|685
1711983300000|2024-04-01 14:55:00|100.92|100.42|100.73|100.23|101.17|100.67|100.68|100.18|610
1711983600000|2024-04-01 15:00:00|100.74|100.24|100.35|99.85|101.14|100.64|99.81|99.31|685
1711983900000|2024-04-01 15:05:00|100.36|99.86|98.97|98.47|100.46|99.96|98.69|98.19|822
1711984200000|2024-04-01 15:10:00|98.98|98.48|99.23|98.73|99.44|98.94|98.03|97.53|850
1711984500000|2024-04-01 15:15:00|99.24|98.74|99.48|98.98|99.74|99.24|98.93|98.43|797
1711984800000|2024-04-01 15:20:00|99.49|98.99|99.8|99.3|99.8|99.3|99.26|98.76|616
1711985100000|2024-04-01 15:25:00|99.81|99.31|99.86|99.36|100.13|99.63|99.45|98.95|495
1711985400000|2024-04-01 15:30:00|99.89|99.39|99.79|99.29|100.31|99.81|99.69|99.19|389
1711985700000|2024-04-01 15:35:00|99.8|99.3|99.33|98.83|99.91|99.41|99.31|98.81|346
1711986000000|2024-04-01 15:40:00|99.34|98.84|99.15|98.65|99.51|99.01|99.13|98.63|353
1711986300000|2024-04-01 15:45:00|99.14|98.64|99.39|98.89|99.59|99.09|98.97|98.47|447
1711986600000|2024-04-01 15:50:00|99.4|98.9|98.61|98.11|99.41|98.91|98.49|97.99|404
1711986900000|2024-04-01 15:55:00|98.6|98.1|98.65|98.15|98.72|98.22|98.39|97.89|536
1711987200000|2024-04-01 16:00:00|98.68|98.18|98.9|98.4|99.06|98.56|98.53|98.03|515
1711987500000|2024-04-01 16:05:00|98.92|98.42|98.61|98.11|98.92|98.42|98.43|97.93|542
1711987800000|2024-04-01 16:10:00|98.62|98.12|98.69|98.19|98.8|98.3|98.28|97.78|339
1711988100000|2024-04-01 16:15:00|98.68|98.18|98.86|98.36|98.95|98.45|98.42|97.92|460
1711988400000|2024-04-01 16:20:00|98.85|98.35|99.47|98.97|99.62|99.12|98.82|98.32|377
1711988700000|2024-04-01 16:25:00|99.46|98.96|99.63|99.13|99.92|99.42|99.35|98.85|362
1711989000000|2024-04-01 16:30:00|99.64|99.14|99.43|98.93|99.7|99.2|99.22|98.72|363
1711989300000|2024-04-01 16:35:00|99.44|98.94|99.04|98.54|99.44|98.94|98.87|98.37|467
1711989600000|2024-04-01 16:40:00|99.05|98.55|99.37|98.87|99.38|98.88|98.98|98.48|325
1711989900000|2024-04-01 16:45:00|99.38|98.88|99.4|98.9|99.46|98.96|99.16|98.66|310
1711990200000|2024-04-01 16:50:00|99.41|98.91|99.42|98.92|99.48|98.98|99.25|98.75|251
1711990500000|2024-04-01 16:55:00|99.41|98.91|99.09|98.59|99.41|98.91|99.07|98.57|149
1711990800000|2024-04-01 17:00:00|99.1|98.6|98.91|98.41|99.3|98.8|98.87|98.37|336
1711991100000|2024-04-01 17:05:00|98.9|98.4|98.69|98.19|98.9|98.4|98.67|98.17|384
1711991400000|2024-04-01 17:10:00|98.65|98.15|99.02|98.52|99.06|98.56|98.55|98.05|316
1711991700000|2024-04-01 17:15:00|99.01|98.51|99.18|98.68|99.19|98.69|98.74|98.24|337
1711992000000|2024-04-01 17:20:00|99.17|98.67|98.59|98.09|99.2|98.7|98.56|98.06|354
1711992300000|2024-04-01 17:25:00|98.6|98.1|98.62|98.12|98.64|98.14|98.52|98.02|218
1711992600000|2024-04-01 17:30:00|98.63|98.13|98.53|98.03|98.64|98.14|98.45|97.95|237
1711992900000|2024-04-01 17:35:00|98.52|98.02|98.15|97.65|98.52|98.02|97.76|97.26|457
1711993200000|2024-04-01 17:40:00|98.14|97.64|98.57|98.07|98.58|98.08|98.14|97.64|286
1711993500000|2024-04-01 17:45:00|98.58|98.08|98.27|97.77|98.59|98.09|98.17|97.67|217
1711993800000|2024-04-01 17:50:00|98.28|97.78|98.49|97.99|98.53|98.03|98.26|97.76|311
1711994100000|2024-04-01 17:55:00|98.5|98|98.64|98.14|98.64|98.14|98.44|97.94|197
1711994400000|2024-04-01 18:00:00|98.63|98.13|98.42|97.92|98.63|98.13|98.4|97.9|178
1711994700000|2024-04-01 18:05:00|98.41|97.91|97.69|97.19|98.44|97.94|97.59|97.09|347
1711995000000|2024-04-01 18:10:00|97.7|97.2|97.7|97.2|97.89|97.39|97.52|97.02|353
1711995300000|2024-04-01 18:15:00|97.69|97.19|98.05|97.55|98.3|97.8|97.67|97.17|335
1711995600000|2024-04-01 18:20:00|98.06|97.56|98.18|97.68|98.43|97.93|98.03|97.53|219
1711995900000|2024-04-01 18:25:00|98.17|97.67|98.26|97.76|98.31|97.81|97.98|97.48|255
1711996200000|2024-04-01 18:30:00|98.27|97.77|97.97|97.47|98.44|97.94|97.82|97.32|259
1711996500000|2024-04-01 18:35:00|97.96|97.46|97.81|97.31|98.26|97.76|97.74|97.24|322
1711996800000|2024-04-01 18:40:00|97.8|97.3|97.84|97.34|97.94|97.44|97.6|97.1|269
1711997100000|2024-04-01 18:45:00|97.85|97.35|98.29|97.79|98.29|97.79|97.82|97.32|258
1711997400000|2024-04-01 18:50:00|98.28|97.78|98.46|97.96|98.54|98.04|98.26|97.76|243
1711997700000|2024-04-01 18:55:00|98.44|97.94|98.32|97.82|98.54|98.04|98.15|97.65|281
1711998000000|2024-04-01 19:00:00|98.3|97.8|98.33|97.83|98.36|97.86|98.16|97.66|209
1711998300000|2024-04-01 19:05:00|98.35|97.85|98.46|97.96|98.63|98.13|98.35|97.85|216
1711998600000|2024-04-01 19:10:00|98.45|97.95|98.52|98.02|98.68|98.18|98.45|97.95|231
1711998900000|2024-04-01 19:15:00|98.54|98.04|99.03|98.53|99.06|98.56|98.51|98.01|338
1711999200000|2024-04-01 19:20:00|99.02|98.52|99.34|98.84|99.48|98.98|98.99|98.49|354
1711999500000|2024-04-01 19:25:00|99.33|98.83|99.23|98.73|99.49|98.99|99.23|98.73|277
1711999800000|2024-04-01 19:30:00|99.22|98.72|99.22|98.72|99.47|98.97|99.16|98.66|244
1712000100000|2024-04-01 19:35:00|99.23|98.73|99.23|98.73|99.34|98.84|99.07|98.57|237
1712000400000|2024-04-01 19:40:00|99.25|98.75|99.32|98.82|99.42|98.92|99.18|98.68|193
1712000700000|2024-04-01 19:45:00|99.35|98.85|99.29|98.79|99.42|98.92|99.21|98.71|131
1712001000000|2024-04-01 19:50:00|99.28|98.78|99.44|98.94|99.44|98.94|99.21|98.71|166
1712001300000|2024-04-01 19:55:00|99.43|98.93|99.59|99.09|99.6|99.1|99.36|98.86|263
1712001600000|2024-04-01 20:00:00|99.61|99.11|99.48|98.98|99.73|99.23|99.35|98.85|405
1712001900000|2024-04-01 20:05:00|99.49|98.99|99.48|98.98|99.69|99.19|99.27|98.77|386
1712002200000|2024-04-01 20:10:00|99.47|98.97|99.28|98.78|99.54|99.04|99.15|98.65|218
1712002500000|2024-04-01 20:15:00|99.27|98.77|99.3|98.8|99.41|98.91|99.17|98.67|175
1712002800000|2024-04-01 20:20:00|99.31|98.81|99.33|98.83|99.43|98.93|99.25|98.75|195
1712003100000|2024-04-01 20:25:00|99.29|98.79|99.19|98.69|99.33|98.83|99.17|98.67|118
1712003400000|2024-04-01 20:30:00|99.18|98.68|99|98.5|99.3|98.8|98.96|98.46|190
1712003700000|2024-04-01 20:35:00|99.01|98.51|99.15|98.65|99.2|98.7|98.96|98.46|221
1712004000000|2024-04-01 20:40:00|99.12|98.62|99.11|98.61|99.15|98.65|99.05|98.55|179
1712004300000|2024-04-01 20:45:00|99.12|98.62|99.08|98.58|99.19|98.69|99.05|98.55|218
1712004600000|2024-04-01 20:50:00|99.09|98.59|99.42|98.92|99.42|98.92|99.09|98.59|229
1712004900000|2024-04-01 20:55:00|99.41|98.91|99.83|99.33|99.83|99.33|99.41|98.91|231
1712005200000|2024-04-01 21:00:00|99.82|99.32|99.2|98.7|99.83|99.33|99.16|98.66|265
1712005500000|2024-04-01 21:05:00|99.19|98.69|99.1|98.6|99.21|98.71|99.1|98.6|81
1712005800000|2024-04-01 21:10:00|99.07|98.57|99.34|98.84|99.37|98.87|98.86|98.36|198
1712006100000|2024-04-01 21:15:00|99.33|98.83|98.97|98.47|99.34|98.84|98.95|98.45|169
1712006400000|2024-04-01 21:20:00|98.98|98.48|99.15|98.65|99.16|98.66|98.89|98.39|153
1712006700000|2024-04-01 21:25:00|99.16|98.66|99.19|98.69|99.23|98.73|99.14|98.64|83
1712007000000|2024-04-01 21:30:00|99.2|98.7|99.12|98.62|99.37|98.87|98.97|98.47|221
1712007300000|2024-04-01 21:35:00|99.15|98.65|99.15|98.65|99.16|98.66|98.86|98.36|233
1712007600000|2024-04-01 21:40:00|99.14|98.64|98.95|98.45|99.14|98.64|98.91|98.41|147
1712007900000|2024-04-01 21:45:00|98.94|98.44|98.9|98.4|98.95|98.45|98.86|98.36|133
1712008200000|2024-04-01 21:50:00|98.89|98.39|99|98.5|99.02|98.52|98.84|98.34|87
1712008500000|2024-04-01 21:55:00|98.99|98.49|99.04|98.54|99.07|98.57|98.91|98.41|52
1712008800000|2024-04-01 22:00:00|99.05|98.55|99.24|98.74|99.26|98.76|98.93|98.43|175
1712009100000|2024-04-01 22:05:00|99.22|98.72|98.99|98.49|99.28|98.78|98.98|98.48|146
1712009400000|2024-04-01 22:10:00|98.98|98.48|99.2|98.7|99.21|98.71|98.96|98.46|129
1712009700000|2024-04-01 22:15:00|99.21|98.71|99.24|98.74|99.27|98.77|99.06|98.56|143
1712010000000|2024-04-01 22:20:00|99.25|98.75|99.19|98.69|99.25|98.75|99.08|98.58|137
1712010300000|2024-04-01 22:25:00|99.18|98.68|99.38|98.88|99.38|98.88|99.15|98.65|145
1712010600000|2024-04-01 22:30:00|99.36|98.86|99.49|98.99|99.52|99.02|99.29|98.79|159
1712010900000|2024-04-01 22:35:00|99.48|98.98|99.33|98.83|99.56|99.06|99.2|98.7|164
1712011200000|2024-04-01 22:40:00|99.34|98.84|99.59|99.09|99.59|99.09|99.28|98.78|171
1712011500000|2024-04-01 22:45:00|99.6|99.1|99.8|99.3|99.83|99.33|99.51|99.01|243
1712011800000|2024-04-01 22:50:00|99.78|99.28|99.54|99.04|99.78|99.28|99.52|99.02|125
1712012100000|2024-04-01 22:55:00|99.55|99.05|99.69|99.19|99.74|99.24|99.51|99.01|84
1712012400000|2024-04-01 23:00:00|99.65|99.15|99.46|98.96|99.67|99.17|99.37|98.87|147
1712012700000|2024-04-01 23:05:00|99.44|98.94|99.53|99.03|99.62|99.12|99.43|98.93|110
1712013000000|2024-04-01 23:10:00|99.52|99.02|99.72|99.22|99.73|99.23|99.5|99|78
1712013300000|2024-04-01 23:15:00|99.73|99.23|99.85|99.35|99.86|99.36|99.67|99.17|75
1712013600000|2024-04-01 23:20:00|99.86|99.36|99.94|99.44|100.04|99.54|99.85|99.35|108
1712013900000|2024-04-01 23:25:00|99.95|99.45|99.9|99.4|99.95|99.45|99.88|99.38|37
1712014200000|2024-04-01 23:30:00|99.88|99.38|100.05|99.55|100.05|99.55|99.82|99.32|59
1712014500000|2024-04-01 23:35:00|100.06|99.56|100.05|99.55|100.25|99.75|100.02|99.52|215
1712014800000|2024-04-01 23:40:00|100.02|99.52|99.97|99.47|100.17|99.67|99.96|99.46|65
1712015100000|2024-04-01 23:45:00|99.95|99.45|99.89|99.39|99.99|99.49|99.85|99.35|67
1712015400000|2024-04-01 23:50:00|99.88|99.38|99.66|99.16|99.89|99.39|99.56|99.06|61
1712015700000|2024-04-01 23:55:00|99.65|99.15|99.51|99.01|99.66|99.16|99.49|98.99|259
1712016000000|2024-04-02 00:00:00|99.5|99|99.1|98.6|99.5|99|98.99|98.49|398
1712016300000|2024-04-02 00:05:00|99.09|98.59|98.92|98.42|99.15|98.65|98.86|98.36|234
1712016600000|2024-04-02 00:10:00|98.94|98.44|98.96|98.46|99.15|98.65|98.92|98.42|231
1712016900000|2024-04-02 00:15:00|98.98|98.48|98.62|98.12|99.07|98.57|98.61|98.11|259
1712017200000|2024-04-02 00:20:00|98.63|98.13|98.76|98.26|98.9|98.4|98.57|98.07|332
1712017500000|2024-04-02 00:25:00|98.77|98.27|98.54|98.04|98.78|98.28|98.53|98.03|149
1712017800000|2024-04-02 00:30:00|98.55|98.05|98.12|97.62|98.67|98.17|98.05|97.55|397
1712018100000|2024-04-02 00:35:00|98.13|97.63|98.06|97.56|98.23|97.73|97.83|97.33|386
1712018400000|2024-04-02 00:40:00|98.02|97.52|97.92|97.42|98.03|97.53|97.75|97.25|374
1712018700000|2024-04-02 00:45:00|97.91|97.41|98.31|97.81|98.32|97.82|97.91|97.41|372
1712019000000|2024-04-02 00:50:00|98.32|97.82|98.1|97.6|98.32|97.82|97.99|97.49|300
1712019300000|2024-04-02 00:55:00|98.11|97.61|97.9|97.4|98.14|97.64|97.86|97.36|149
1712019600000|2024-04-02 01:00:00|97.91|97.41|98.23|97.73|98.24|97.74|97.73|97.23|456
1712019900000|2024-04-02 01:05:00|98.22|97.72|98.4|97.9|98.47|97.97|98.2|97.7|359
1712020200000|2024-04-02 01:10:00|98.39|97.89|98.65|98.15|98.69|98.19|98.39|97.89|381
1712020500000|2024-04-02 01:15:00|98.66|98.16|98.48|97.98|98.83|98.33|98.23|97.73|493
1712020800000|2024-04-02 01:20:00|98.49|97.99|98.65|98.15|98.73|98.23|98.47|97.97|338
1712021100000|2024-04-02 01:25:00|98.64|98.14|98.84|98.34|98.88|98.38|98.57|98.07|207
1712021400000|2024-04-02 01:30:00|98.85|98.35|98.88|98.38|98.96|98.46|98.77|98.27|235
1712021700000|2024-04-02 01:35:00|98.9|98.4|99.21|98.71|99.21|98.71|98.9|98.4|263
1712022000000|2024-04-02 01:40:00|99.2|98.7|99.38|98.88|99.38|98.88|98.99|98.49|266
1712022300000|2024-04-02 01:45:00|99.41|98.91|99.26|98.76|99.58|99.08|99.17|98.67|341
1712022600000|2024-04-02 01:50:00|99.27|98.77|99.14|98.64|99.31|98.81|99.09|98.59|269
1712022900000|2024-04-02 01:55:00|99.15|98.65|99.24|98.74|99.28|98.78|98.97|98.47|254
1712023200000|2024-04-02 02:00:00|99.23|98.73|99.06|98.56|99.25|98.75|99.02|98.52|328
1712023500000|2024-04-02 02:05:00|99.05|98.55|98.74|98.24|99.09|98.59|98.74|98.24|254
1712023800000|2024-04-02 02:10:00|98.75|98.25|98.96|98.46|98.97|98.47|98.61|98.11|307
1712024100000|2024-04-02 02:15:00|98.97|98.47|98.66|98.16|99.08|98.58|98.66|98.16|306
1712024400000|2024-04-02 02:20:00|98.67|98.17|97.88|97.38|98.7|98.2|97.81|97.31|379
1712024700000|2024-04-02 02:25:00|97.89|97.39|97.07|96.57|97.97|97.47|96.96|96.46|631
1712025000000|2024-04-02 02:30:00|97.03|96.53|96.95|96.45|97.43|96.93|96.74|96.24|728
1712025300000|2024-04-02 02:35:00|96.96|96.46|94.01|93.51|97|96.5|93.56|93.06|878
1712025600000|2024-04-02 02:40:00|94|93.5|95.13|94.63|95.47|94.97|93.5|93|942
1712025900000|2024-04-02 02:45:00|95.17|94.67|95.65|95.15|96.13|95.63|94.96|94.46|881
1712026200000|2024-04-02 02:50:00|95.62|95.12|95.53|95.03|95.9|95.4|95.3|94.8|736
1712026500000|2024-04-02 02:55:00|95.6|95.1|95.76|95.26|96.01|95.51|95.48|94.98|639
1712026800000|2024-04-02 03:00:00|95.77|95.27|95.97|95.47|96.02|95.52|95.56|95.06|597
1712027100000|2024-04-02 03:05:00|95.95|95.45|95.87|95.37|96.23|95.73|95.62|95.12|538
1712027400000|2024-04-02 03:10:00|95.84|95.34|95.58|95.08|95.89|95.39|95.31|94.81|531
1712027700000|2024-04-02 03:15:00|95.61|95.11|95.61|95.11|95.96|95.46|95.2|94.7|703
1712028000000|2024-04-02 03:20:00|95.62|95.12|95.4|94.9|95.74|95.24|94.67|94.17|811
1712028300000|2024-04-02 03:25:00|95.37|94.87|95.57|95.07|95.77|95.27|95.07|94.57|664
1712028600000|2024-04-02 03:30:00|95.58|95.08|95.41|94.91|95.71|95.21|95.06|94.56|657
1712028900000|2024-04-02 03:35:00|95.37|94.87|95.69|95.19|95.78|95.28|95.3|94.8|575
1712029200000|2024-04-02 03:40:00|95.7|95.2|95.89|95.39|95.95|95.45|95.69|95.19|613
1712029500000|2024-04-02 03:45:00|95.87|95.37|95.84|95.34|96.54|96.04|95.82|95.32|601
1712029800000|2024-04-02 03:50:00|95.85|95.35|96.31|95.81|96.31|95.81|95.83|95.33|610
1712030100000|2024-04-02 03:55:00|96.29|95.79|96.34|95.84|96.47|95.97|96.11|95.61|527
1712030400000|2024-04-02 04:00:00|96.38|95.88|96.66|96.16|96.77|96.27|96.19|95.69|494
1712030700000|2024-04-02 04:05:00|96.71|96.21|96.38|95.88|96.79|96.29|96.2|95.7|485
1712031000000|2024-04-02 04:10:00|96.44|95.94|96.18|95.68|96.51|96.01|95.91|95.41|450
1712031300000|2024-04-02 04:15:00|96.14|95.64|96.21|95.71|96.55|96.05|96.07|95.57|482
1712031600000|2024-04-02 04:20:00|96.19|95.69|96.67|96.17|96.69|96.19|96.18|95.68|460
1712031900000|2024-04-02 04:25:00|96.62|96.12|96.79|96.29|96.85|96.35|96.37|95.87|399
1712032200000|2024-04-02 04:30:00|96.8|96.3|97.36|96.86|97.39|96.89|96.8|96.3|449
1712032500000|2024-04-02 04:35:00|97.35|96.85|97.33|96.83|97.47|96.97|97.17|96.67|424
1712032800000|2024-04-02 04:40:00|97.32|96.82|97.3|96.8|97.65|97.15|97.18|96.68|425
1712033100000|2024-04-02 04:45:00|97.38|96.88|97.08|96.58|97.51|97.01|97.03|96.53|344
1712033400000|2024-04-02 04:50:00|97.12|96.62|97.27|96.77|97.4|96.9|96.94|96.44|479
1712033700000|2024-04-02 04:55:00|97.3|96.8|97.34|96.84|97.44|96.94|97.04|96.54|368
1712034000000|2024-04-02 05:00:00|97.33|96.83|97.34|96.84|97.43|96.93|97.13|96.63|350
1712034300000|2024-04-02 05:05:00|97.37|96.87|97.11|96.61|97.46|96.96|97.11|96.61|246
1712034600000|2024-04-02 05:10:00|97.14|96.64|96.75|96.25|97.27|96.77|96.75|96.25|356
1712034900000|2024-04-02 05:15:00|96.78|96.28|96.57|96.07|96.89|96.39|96.38|95.88|521
1712035200000|2024-04-02 05:20:00|96.6|96.1|96.65|96.15|96.96|96.46|96.25|95.75|653
1712035500000|2024-04-02 05:25:00|96.68|96.18|96.62|96.12|96.79|96.29|96.53|96.03|356
1712035800000|2024-04-02 05:30:00|96.63|96.13|96.46|95.96|97.05|96.55|96.25|95.75|407
1712036100000|2024-04-02 05:35:00|96.43|95.93|97.63|97.13|97.81|97.31|96.43|95.93|568
1712036400000|2024-04-02 05:40:00|97.64|97.14|98.42|97.92|98.97|98.47|97.58|97.08|640
1712036700000|2024-04-02 05:45:00|98.41|97.91|98.09|97.59|98.61|98.11|98.09|97.59|607
1712037000000|2024-04-02 05:50:00|98.11|97.61|97.79|97.29|98.26|97.76|97.73|97.23|485
1712037300000|2024-04-02 05:55:00|97.77|97.27|97.62|97.12|97.95|97.45|97.61|97.11|420
1712037600000|2024-04-02 06:00:00|97.6|97.1|98.16|97.66|98.24|97.74|97.47|96.97|375
1712037900000|2024-04-02 06:05:00|98.15|97.65|97.94|97.44|98.47|97.97|97.87|97.37|471
1712038200000|2024-04-02 06:10:00|97.93|97.43|98.35|97.85|98.5|98|97.93|97.43|390
1712038500000|2024-04-02 06:15:00|98.36|97.86|98.92|98.42|98.95|98.45|98.28|97.78|453
1712038800000|2024-04-02 06:20:00|98.93|98.43|98.5|98|99.04|98.54|98.46|97.96|522
1712039100000|2024-04-02 06:25:00|98.49|97.99|99.04|98.54|99.08|98.58|98.33|97.83|469
1712039400000|2024-04-02 06:30:00|99.02|98.52|99.27|98.77|99.49|98.99|98.9|98.4|522
1712039700000|2024-04-02 06:35:00|99.25|98.75|99.26|98.76|99.49|98.99|99.11|98.61|445
1712040000000|2024-04-02 06:40:00|99.25|98.75|99.37|98.87|99.55|99.05|99.12|98.62|513
1712040300000|2024-04-02 06:45:00|99.38|98.88|99.41|98.91|99.55|99.05|99.23|98.73|525
1712040600000|2024-04-02 06:50:00|99.42|98.92|99.46|98.96|99.56|99.06|99.35|98.85|493
1712040900000|2024-04-02 06:55:00|99.44|98.94|99.44|98.94|99.55|99.05|99.28|98.78|404
1712041200000|2024-04-02 07:00:00|99.46|98.96|99.32|98.82|99.59|99.09|99.29|98.79|469
1712041500000|2024-04-02 07:05:00|99.33|98.83|99.3|98.8|99.42|98.92|99.09|98.59|317
1712041800000|2024-04-02 07:10:00|99.27|98.77|99.39|98.89|99.48|98.98|99.15|98.65|302
1712042100000|2024-04-02 07:15:00|99.41|98.91|99.48|98.98|99.57|99.07|99.35|98.85|244
1712042400000|2024-04-02 07:20:00|99.47|98.97|99.48|98.98|99.69|99.19|99.44|98.94|339
1712042700000|2024-04-02 07:25:00|99.46|98.96|99.41|98.91|99.6|99.1|99.33|98.83|304
1712043000000|2024-04-02 07:30:00|99.38|98.88|99.19|98.69|99.5|99|99.12|98.62|419
1712043300000|2024-04-02 07:35:00|99.17|98.67|98.84|98.34|99.26|98.76|98.66|98.16|511
1712043600000|2024-04-02 07:40:00|98.85|98.35|98.49|97.99|98.85|98.35|98.43|97.93|362
1712043900000|2024-04-02 07:45:00|98.5|98|98.96|98.46|98.97|98.47|98.44|97.94|498
1712044200000|2024-04-02 07:50:00|98.97|98.47|99.09|98.59|99.19|98.69|98.8|98.3|503
1712044500000|2024-04-02 07:55:00|99.08|98.58|99.27|98.77|99.27|98.77|98.85|98.35|508
1712044800000|2024-04-02 08:00:00|99.24|98.74|99.44|98.94|99.76|99.26|99.16|98.66|603
1712045100000|2024-04-02 08:05:00|99.47|98.97|100.23|99.73|100.23|99.73|99.47|98.97|484
1712045400000|2024-04-02 08:10:00|100.22|99.72|101.11|100.61|101.2|100.7|100.12|99.62|656
1712045700000|2024-04-02 08:15:00|101.1|100.6|100.39|99.89|101.67|101.17|100.29|99.79|742
1712046000000|2024-04-02 08:20:00|100.37|99.87|100.17|99.67|100.52|100.02|100.14|99.64|505
1712046300000|2024-04-02 08:25:00|100.14|99.64|100.04|99.54|100.32|99.82|99.93|99.43|423
1712046600000|2024-04-02 08:30:00|100.05|99.55|100.53|100.03|100.86|100.36|100.04|99.54|642
1712046900000|2024-04-02 08:35:00|100.52|100.02|100.39|99.89|100.72|100.22|100.12|99.62|633
1712047200000|2024-04-02 08:40:00|100.38|99.88|99.73|99.23|100.39|99.89|99.46|98.96|625
1712047500000|2024-04-02 08:45:00|99.72|99.22|99.74|99.24|100.16|99.66|99.62|99.12|648
1712047800000|2024-04-02 08:50:00|99.77|99.27|99.04|98.54|99.79|99.29|98.93|98.43|690
1712048100000|2024-04-02 08:55:00|99.03|98.53|98.32|97.82|99.33|98.83|97.76|97.26|723
1712048400000|2024-04-02 09:00:00|98.3|97.8|97.62|97.12|98.72|98.22|97.44|96.94|759
1712048700000|2024-04-02 09:05:00|97.65|97.15|98.27|97.77|98.57|98.07|97.59|97.09|814
1712049000000|2024-04-02 09:10:00|98.28|97.78|99.55|99.05|99.56|99.06|98.2|97.7|664
1712049300000|2024-04-02 09:15:00|99.54|99.04|100.07|99.57|100.55|100.05|99.31|98.81|639
1712049600000|2024-04-02 09:20:00|100.06|99.56|100.35|99.85|101.1|100.6|99.9|99.4|634
1712049900000|2024-04-02 09:25:00|100.36|99.86|100.24|99.74|100.54|100.04|99.86|99.36|474
1712050200000|2024-04-02 09:30:00|100.26|99.76|100.24|99.74|100.35|99.85|99.96|99.46|657
1712050500000|2024-04-02 09:35:00|100.22|99.72|100.27|99.77|100.36|99.86|99.77|99.27|600
1712050800000|2024-04-02 09:40:00|100.28|99.78|100.4|99.9|101.27|100.77|100.27|99.77|697
1712051100000|2024-04-02 09:45:00|100.39|99.89|101.83|101.33|101.84|101.34|100.28|99.78|676
1712051400000|2024-04-02 09:50:00|101.85|101.35|100.92|100.42|101.87|101.37|100.92|100.42|569
1712051700000|2024-04-02 09:55:00|100.89|100.39|100.64|100.14|101.07|100.57|100.63|100.13|478
1712052000000|2024-04-02 10:00:00|100.6|100.1|99.85|99.35|100.61|100.11|99.57|99.07|590
1712052300000|2024-04-02 10:05:00|99.84|99.34|100.52|100.02|100.56|100.06|99.69|99.19|608
1712052600000|2024-04-02 10:10:00|100.58|100.08|100.25|99.75|100.87|100.37|99.97|99.47|651
1712052900000|2024-04-02 10:15:00|100.26|99.76|100.58|100.08|100.76|100.26|100.1|99.6|643
1712053200000|2024-04-02 10:20:00|100.59|100.09|100.62|100.12|101.05|100.55|100.46|99.96|550
1712053500000|2024-04-02 10:25:00|100.63|100.13|101.08|100.58|101.14|100.64|100.45|99.95|365
1712053800000|2024-04-02 10:30:00|101.07|100.57|100.69|100.19|101.11|100.61|100.67|100.17|383
1712054100000|2024-04-02 10:35:00|100.7|100.2|100.18|99.68|100.83|100.33|100.14|99.64|338
1712054400000|2024-04-02 10:40:00|100.17|99.67|99.88|99.38|100.22|99.72|99.68|99.18|484
1712054700000|2024-04-02 10:45:00|99.89|99.39|99.7|99.2|99.9|99.4|99.2|98.7|678
1712055000000|2024-04-02 10:50:00|99.66|99.16|100.03|99.53|100.28|99.78|99.6|99.1|602
1712055300000|2024-04-02 10:55:00|100.04|99.54|100.26|99.76|100.52|100.02|99.78|99.28|543
1712055600000|2024-04-02 11:00:00|100.25|99.75|99.94|99.44|100.36|99.86|99.84|99.34|539
1712055900000|2024-04-02 11:05:00|99.95|99.45|99.07|98.57|99.95|99.45|98.87|98.37|593
1712056200000|2024-04-02 11:10:00|99.08|98.58|99.16|98.66|99.37|98.87|98.97|98.47|647
1712056500000|2024-04-02 11:15:00|99.14|98.64|99.3|98.8|99.54|99.04|98.94|98.44|633
1712056800000|2024-04-02 11:20:00|99.31|98.81|99.47|98.97|99.64|99.14|98.76|98.26|766
1712057100000|2024-04-02 11:25:00|99.49|98.99|99.36|98.86|99.78|99.28|98.97|98.47|639
1712057400000|2024-04-02 11:30:00|99.37|98.87|100.18|99.68|100.31|99.81|99.36|98.86|692
1712057700000|2024-04-02 11:35:00|100.17|99.67|100.79|100.29|101.13|100.63|100.17|99.67|645
1712058000000|2024-04-02 11:40:00|100.8|100.3|102.66|102.16|102.91|102.41|100.79|100.29|715
1712058300000|2024-04-02 11:45:00|102.67|102.17|101.91|101.41|102.71|102.21|101.87|101.37|691
1712058600000|2024-04-02 11:50:00|101.93|101.43|102.65|102.15|103.05|102.55|101.5|101|630
1712058900000|2024-04-02 11:55:00|102.63|102.13|102.75|102.25|103.18|102.68|102.2|101.7|639
1712059200000|2024-04-02 12:00:00|102.74|102.24|102.97|102.47|103.3|102.8|102.52|102.02|645
1712059500000|2024-04-02 12:05:00|102.98|102.48|103.11|102.61|103.55|103.05|102.85|102.35|595
1712059800000|2024-04-02 12:10:00|103.1|102.6|101.78|101.28|103.1|102.6|101.75|101.25|483
1712060100000|2024-04-02 12:15:00|101.77|101.27|102.31|101.81|102.54|102.04|101.77|101.27|524
1712060400000|2024-04-02 12:20:00|102.3|101.8|102.71|102.21|102.91|102.41|102.26|101.76|476
1712060700000|2024-04-02 12:25:00|102.74|102.24|102.88|102.38|103.13|102.63|102.67|102.17|435
1712061000000|2024-04-02 12:30:00|102.87|102.37|102.5|102|103|102.5|102.4|101.9|372
1712061300000|2024-04-02 12:35:00|102.51|102.01|102.87|102.37|103.09|102.59|102.5|102|307
1712061600000|2024-04-02 12:40:00|102.86|102.36|102.45|101.95|103.23|102.73|102.42|101.92|444
1712061900000|2024-04-02 12:45:00|102.44|101.94|102.26|101.76|102.66|102.16|102.25|101.75|406
1712062200000|2024-04-02 12:50:00|102.27|101.77|102.36|101.86|102.38|101.88|102.21|101.71|391
1712062500000|2024-04-02 12:55:00|102.37|101.87|102.95|102.45|103.02|102.52|102.37|101.87|423
1712062800000|2024-04-02 13:00:00|102.94|102.44|102.24|101.74|103.01|102.51|102.17|101.67|488
1712063100000|2024-04-02 13:05:00|102.23|101.73|102.44|101.94|102.79|102.29|102.17|101.67|521
1712063400000|2024-04-02 13:10:00|102.45|101.95|102.61|102.11|102.82|102.32|102.15|101.65|565
1712063700000|2024-04-02 13:15:00|102.62|102.12|101.97|101.47|102.79|102.29|101.72|101.22|600
1712064000000|2024-04-02 13:20:00|101.98|101.48|100.89|100.39|102.04|101.54|100.87|100.37|679
1712064300000|2024-04-02 13:25:00|100.91|100.41|99.61|99.11|101.1|100.6|99.55|99.05|700
1712064600000|2024-04-02 13:30:00|99.59|99.09|100.03|99.53|100.31|99.81|99.49|98.99|769
1712064900000|2024-04-02 13:35:00|100.04|99.54|101.03|100.53|101.69|101.19|100.03|99.53|695
1712065200000|2024-04-02 13:40:00|101.04|100.54|101.66|101.16|101.86|101.36|101|100.5|695
1712065500000|2024-04-02 13:45:00|101.69|101.19|101.62|101.12|101.87|101.37|101.42|100.92|706
1712065800000|2024-04-02 13:50:00|101.59|101.09|100.99|100.49|101.85|101.35|100.85|100.35|688
1712066100000|2024-04-02 13:55:00|101|100.5|102|101.5|102.28|101.78|100.8|100.3|596
1712066400000|2024-04-02 14:00:00|102.01|101.51|103.26|102.76|103.42|102.92|102.01|101.51|569
1712066700000|2024-04-02 14:05:00|103.25|102.75|104.38|103.88|104.66|104.16|103.15|102.65|793
1712067000000|2024-04-02 14:10:00|104.39|103.89|104.12|103.62|104.61|104.11|103.87|103.37|738
1712067300000|2024-04-02 14:15:00|104.13|103.63|105.51|105.01|105.79|105.29|104.13|103.63|733
1712067600000|2024-04-02 14:20:00|105.46|104.96|106.26|105.76|106.91|106.41|105.45|104.95|760
1712067900000|2024-04-02 14:25:00|106.25|105.75|107.85|107.35|108.24|107.74|106.08|105.58|800
1712068200000|2024-04-02 14:30:00|107.84|107.34|107.85|107.35|108.91|108.41|107.75|107.25|817
1712068500000|2024-04-02 14:35:00|107.86|107.36|107.06|106.56|107.95|107.45|106.87|106.37|661
1712068800000|2024-04-02 14:40:00|107.05|106.55|107.66|107.16|107.68|107.18|107.02|106.52|611
1712069100000|2024-04-02 14:45:00|107.65|107.15|106.89|106.39|108.15|107.65|106.5|106|677
1712069400000|2024-04-02 14:50:00|106.9|106.4|107.73|107.23|107.77|107.27|106.79|106.29|600
1712069700000|2024-04-02 14:55:00|107.74|107.24|107.65|107.15|108|107.5|107|106.5|620
1712070000000|2024-04-02 15:00:00|107.66|107.16|107.19|106.69|107.91|107.41|107.08|106.58|695
1712070300000|2024-04-02 15:05:00|107.2|106.7|107.68|107.18|107.71|107.21|107|106.5|630
1712070600000|2024-04-02 15:10:00|107.69|107.19|108|107.5|108.24|107.74|107.69|107.19|488
1712070900000|2024-04-02 15:15:00|107.99|107.49|107.8|107.3|108.19|107.69|107.59|107.09|605
1712071200000|2024-04-02 15:20:00|107.79|107.29|107.73|107.23|108.19|107.69|107.7|107.2|464
1712071500000|2024-04-02 15:25:00|107.72|107.22|108.35|107.85|108.53|108.03|107.65|107.15|458
1712071800000|2024-04-02 15:30:00|108.34|107.84|108.29|107.79|108.9|108.4|108.03|107.53|428
1712072100000|2024-04-02 15:35:00|108.28|107.78|106.81|106.31|108.65|108.15|106.75|106.25|638
1712072400000|2024-04-02 15:40:00|106.8|106.3|107.24|106.74|107.48|106.98|106.75|106.25|660
1712072700000|2024-04-02 15:45:00|107.19|106.69|106.4|105.9|107.34|106.84|106.4|105.9|614
1712073000000|2024-04-02 15:50:00|106.41|105.91|105.24|104.74|106.51|106.01|105.16|104.66|674
1712073300000|2024-04-02 15:55:00|105.25|104.75|106.07|105.57|106.24|105.74|105.13|104.63|689
1712073600000|2024-04-02 16:00:00|106.08|105.58|106.1|105.6|106.7|106.2|105.65|105.15|745
1712073900000|2024-04-02 16:05:00|106.09|105.59|106.61|106.11|107.09|106.59|106.09|105.59|715
1712074200000|2024-04-02 16:10:00|106.62|106.12|106.36|105.86|106.97|106.47|106.03|105.53|620
1712074500000|2024-04-02 16:15:00|106.35|105.85|105.92|105.42|106.35|105.85|105.87|105.37|645
1712074800000|2024-04-02 16:20:00|105.93|105.43|105.15|104.65|105.98|105.48|105.12|104.62|643
1712075100000|2024-04-02 16:25:00|105.14|104.64|105.71|105.21|106.15|105.65|105.05|104.55|609
1712075400000|2024-04-02 16:30:00|105.72|105.22|106.4|105.9|106.57|106.07|105.59|105.09|570
1712075700000|2024-04-02 16:35:00|106.39|105.89|106.43|105.93|106.61|106.11|106.04|105.54|512
1712076000000|2024-04-02 16:40:00|106.41|105.91|105.84|105.34|106.59|106.09|105.82|105.32|455
1712076300000|2024-04-02 16:45:00|105.83|105.33|106.42|105.92|106.42|105.92|105.82|105.32|514
1712076600000|2024-04-02 16:50:00|106.41|105.91|106.27|105.77|106.78|106.28|106.15|105.65|603
1712076900000|2024-04-02 16:55:00|106.29|105.79|106.14|105.64|106.49|105.99|106.02|105.52|432
1712077200000|2024-04-02 17:00:00|106.13|105.63|106.71|106.21|106.76|106.26|106.12|105.62|482
1712077500000|2024-04-02 17:05:00|106.72|106.22|106.49|105.99|106.78|106.28|106.38|105.88|501
1712077800000|2024-04-02 17:10:00|106.48|105.98|106.19|105.69|106.66|106.16|106.07|105.57|533
1712078100000|2024-04-02 17:15:00|106.2|105.7|105.59|105.09|106.32|105.82|105.59|105.09|540
1712078400000|2024-04-02 17:20:00|105.58|105.08|104.77|104.27|105.82|105.32|104.7|104.2|618
1712078700000|2024-04-02 17:25:00|104.78|104.28|105.18|104.68|105.37|104.87|104.7|104.2|489
1712079000000|2024-04-02 17:30:00|105.21|104.71|105.67|105.17|106.09|105.59|105.11|104.61|497
1712079300000|2024-04-02 17:35:00|105.66|105.16|105.96|105.46|105.99|105.49|105.48|104.98|456
1712079600000|2024-04-02 17:40:00|105.97|105.47|105.98|105.48|106.12|105.62|105.68|105.18|485
1712079900000|2024-04-02 17:45:00|105.97|105.47|105.68|105.18|106.12|105.62|105.58|105.08|438
1712080200000|2024-04-02 17:50:00|105.69|105.19|106.08|105.58|106.09|105.59|105.69|105.19|373
1712080500000|2024-04-02 17:55:00|106.09|105.59|106.87|106.37|106.89|106.39|106.01|105.51|453
1712080800000|2024-04-02 18:00:00|106.88|106.38|106.38|105.88|107.18|106.68|106.34|105.84|470
1712081100000|2024-04-02 18:05:00|106.39|105.89|106.36|105.86|106.41|105.91|106.14|105.64|451
1712081400000|2024-04-02 18:10:00|106.35|105.85|106.67|106.17|106.75|106.25|106.28|105.78|302
1712081700000|2024-04-02 18:15:00|106.65|106.15|106.33|105.83|106.91|106.41|106.32|105.82|359
1712082000000|2024-04-02 18:20:00|106.34|105.84|106.4|105.9|106.71|106.21|106.26|105.76|412
1712082300000|2024-04-02 18:25:00|106.39|105.89|106.7|106.2|106.71|106.21|106.17|105.67|409
1712082600000|2024-04-02 18:30:00|106.65|106.15|106.49|105.99|106.87|106.37|106.46|105.96|409
1712082900000|2024-04-02 18:35:00|106.48|105.98|106.39|105.89|106.53|106.03|106.23|105.73|356
1712083200000|2024-04-02 18:40:00|106.36|105.86|106.14|105.64|106.44|105.94|106.08|105.58|336
1712083500000|2024-04-02 18:45:00|106.15|105.65|106.84|106.34|106.85|106.35|106.11|105.61|472
1712083800000|2024-04-02 18:50:00|106.83|106.33|107.23|106.73|107.55|107.05|106.73|106.23|495
1712084100000|2024-04-02 18:55:00|107.28|106.78|106.88|106.38|107.29|106.79|106.84|106.34|393
1712084400000|2024-04-02 19:00:00|106.89|106.39|107|106.5|107.23|106.73|106.84|106.34|410
1712084700000|2024-04-02 19:05:00|107.02|106.52|106.69|106.19|107.18|106.68|106.65|106.15|440
1712085000000|2024-04-02 19:10:00|106.67|106.17|106.33|105.83|106.75|106.25|106.33|105.83|318
1712085300000|2024-04-02 19:15:00|106.32|105.82|106.18|105.68|106.45|105.95|106.1|105.6|401
1712085600000|2024-04-02 19:20:00|106.19|105.69|106.45|105.95|106.65|106.15|106.12|105.62|433
1712085900000|2024-04-02 19:25:00|106.44|105.94|106.91|106.41|106.91|106.41|106.43|105.93|328
1712086200000|2024-04-02 19:30:00|106.9|106.4|107.03|106.53|107.24|106.74|106.86|106.36|404
1712086500000|2024-04-02 19:35:00|107|106.5|107.16|106.66|107.21|106.71|106.83|106.33|413
1712086800000|2024-04-02 19:40:00|107.14|106.64|108.14|107.64|108.18|107.68|107.14|106.64|457
1712087100000|2024-04-02 19:45:00|108.15|107.65|108.23|107.73|108.43|107.93|107.85|107.35|425
1712087400000|2024-04-02 19:50:00|108.2|107.7|107.68|107.18|108.22|107.72|107.58|107.08|405
1712087700000|2024-04-02 19:55:00|107.69|107.19|107.61|107.11|107.92|107.42|107.58|107.08|378
1712088000000|2024-04-02 20:00:00|107.58|107.08|107.11|106.61|107.73|107.23|107.05|106.55|480
1712088300000|2024-04-02 20:05:00|107.1|106.6|107.15|106.65|107.49|106.99|106.83|106.33|457
1712088600000|2024-04-02 20:10:00|107.14|106.64|107.8|107.3|107.8|107.3|107.05|106.55|418
1712088900000|2024-04-02 20:15:00|107.78|107.28|107.26|106.76|107.87|107.37|107.18|106.68|467
1712089200000|2024-04-02 20:20:00|107.25|106.75|107.9|107.4|108.15|107.65|107.23|106.73|482
1712089500000|2024-04-02 20:25:00|107.92|107.42|108.21|107.71|108.24|107.74|107.9|107.4|461
1712089800000|2024-04-02 20:30:00|108.19|107.69|107.44|106.94|108.3|107.8|107.44|106.94|504
1712090100000|2024-04-02 20:35:00|107.45|106.95|107.44|106.94|107.7|107.2|107.3|106.8|458
1712090400000|2024-04-02 20:40:00|107.45|106.95|107.94|107.44|107.96|107.46|107.38|106.88|477
1712090700000|2024-04-02 20:45:00|107.93|107.43|107.18|106.68|107.93|107.43|107.17|106.67|542
1712091000000|2024-04-02 20:50:00|107.19|106.69|107.71|107.21|107.75|107.25|107.19|106.69|409
1712091300000|2024-04-02 20:55:00|107.72|107.22|107.44|106.94|107.74|107.24|107.16|106.66|467
1712091600000|2024-04-02 21:00:00|107.43|106.93|106.57|106.07|107.43|106.93|106.52|106.02|381
1712091900000|2024-04-02 21:05:00|106.58|106.08|106.5|106|106.66|106.16|106.23|105.73|443
1712092200000|2024-04-02 21:10:00|106.47|105.97|106.75|106.25|106.85|106.35|106.33|105.83|417
1712092500000|2024-04-02 21:15:00|106.74|106.24|107.07|106.57|107.29|106.79|106.69|106.19|435
1712092800000|2024-04-02 21:20:00|107.05|106.55|106.96|106.46|107.27|106.77|106.9|106.4|467
1712093100000|2024-04-02 21:25:00|106.93|106.43|106.33|105.83|106.95|106.45|106.01|105.51|580
1712093400000|2024-04-02 21:30:00|106.35|105.85|106.3|105.8|106.66|106.16|106.09|105.59|464
1712093700000|2024-04-02 21:35:00|106.31|105.81|106.86|106.36|106.86|106.36|106.27|105.77|367
1712094000000|2024-04-02 21:40:00|106.87|106.37|106.72|106.22|107.06|106.56|106.67|106.17|318
1712094300000|2024-04-02 21:45:00|106.73|106.23|106.84|106.34|106.86|106.36|106.7|106.2|143
1712094600000|2024-04-02 21:50:00|106.85|106.35|107.08|106.58|107.08|106.58|106.78|106.28|137
1712094900000|2024-04-02 21:55:00|107.07|106.57|107.12|106.62|107.29|106.79|107.07|106.57|155
1712095200000|2024-04-02 22:00:00|107.16|106.66|106.72|106.22|107.23|106.73|106.72|106.22|194
1712095500000|2024-04-02 22:05:00|106.7|106.2|106.99|106.49|107.11|106.61|106.62|106.12|269
1712095800000|2024-04-02 22:10:00|107.04|106.54|108.32|107.82|108.35|107.85|107.02|106.52|381
1712096100000|2024-04-02 22:15:00|108.31|107.81|108.25|107.75|108.46|107.96|107.9|107.4|565
1712096400000|2024-04-02 22:20:00|108.23|107.73|108.37|107.87|108.62|108.12|107.96|107.46|497
1712096700000|2024-04-02 22:25:00|108.38|107.88|108.87|108.37|108.94|108.44|108.28|107.78|503
1712097000000|2024-04-02 22:30:00|108.89|108.39|108.3|107.8|109.23|108.73|108.3|107.8|582
1712097300000|2024-04-02 22:35:00|108.29|107.79|107.92|107.42|108.44|107.94|107.85|107.35|568
1712097600000|2024-04-02 22:40:00|107.93|107.43|108.23|107.73|108.36|107.86|107.85|107.35|464
1712097900000|2024-04-02 22:45:00|108.22|107.72|108.46|107.96|108.49|107.99|108.2|107.7|511
1712098200000|2024-04-02 22:50:00|108.45|107.95|108.39|107.89|108.69|108.19|108.31|107.81|485
1712098500000|2024-04-02 22:55:00|108.38|107.88|108.3|107.8|108.55|108.05|108.3|107.8|351
1712098800000|2024-04-02 23:00:00|108.29|107.79|108.1|107.6|108.35|107.85|107.81|107.31|445
1712099100000|2024-04-02 23:05:00|108.12|107.62|107.66|107.16|108.13|107.63|107.65|107.15|350
1712099400000|2024-04-02 23:10:00|107.67|107.17|107.57|107.07|107.81|107.31|107.55|107.05|357
1712099700000|2024-04-02 23:15:00|107.58|107.08|107.78|107.28|107.94|107.44|107.51|107.01|374
1712100000000|2024-04-02 23:20:00|107.76|107.26|107.64|107.14|108.07|107.57|107.51|107.01|490
1712100300000|2024-04-02 23:25:00|107.63|107.13|107.76|107.26|107.78|107.28|107.52|107.02|477
1712100600000|2024-04-02 23:30:00|107.77|107.27|107.19|106.69|107.88|107.38|107.16|106.66|375
1712100900000|2024-04-02 23:35:00|107.18|106.68|107.28|106.78|107.51|107.01|107.15|106.65|404
1712101200000|2024-04-02 23:40:00|107.26|106.76|107.35|106.85|107.5|107|107.18|106.68|377
1712101500000|2024-04-02 23:45:00|107.34|106.84|107.2|106.7|107.41|106.91|107.09|106.59|399
1712101800000|2024-04-02 23:50:00|107.19|106.69|107.11|106.61|107.41|106.91|106.95|106.45|389
1712102100000|2024-04-02 23:55:00|107.12|106.62|107.02|106.52|107.14|106.64|106.9|106.4|297
1712102400000|2024-04-03 00:00:00|107.03|106.53|106.97|106.47|107.28|106.78|106.72|106.22|402
1712102700000|2024-04-03 00:05:00|106.98|106.48|108.88|108.38|108.94|108.44|106.92|106.42|534
1712103000000|2024-04-03 00:10:00|108.87|108.37|108.27|107.77|108.96|108.46|107.9|107.4|632
1712103300000|2024-04-03 00:15:00|108.31|107.81|109.1|108.6|110.09|109.59|107.95|107.45|772
1712103600000|2024-04-03 00:20:00|109.09|108.59|107.18|106.68|109.09|108.59|107.1|106.6|778
1712103900000|2024-04-03 00:25:00|107.14|106.64|106.29|105.79|107.14|106.64|105.96|105.46|783
1712104200000|2024-04-03 00:30:00|106.26|105.76|105.53|105.03|106.53|106.03|105.36|104.86|839
1712104500000|2024-04-03 00:35:00|105.54|105.04|104.53|104.03|105.78|105.28|102.76|102.26|925
1712104800000|2024-04-03 00:40:00|104.56|104.06|105.37|104.87|105.42|104.92|104.53|104.03|841
1712105100000|2024-04-03 00:45:00|105.36|104.86|105.64|105.14|105.89|105.39|104.88|104.38|767
1712105400000|2024-04-03 00:50:00|105.66|105.16|104.97|104.47|105.86|105.36|104.79|104.29|733
1712105700000|2024-04-03 00:55:00|104.99|104.49|106|105.5|106.1|105.6|104.83|104.33|643
1712106000000|2024-04-03 01:00:00|105.99|105.49|105.98|105.48|106.43|105.93|105.88|105.38|733
1712106300000|2024-04-03 01:05:00|105.99|105.49|105.14|104.64|105.99|105.49|104.92|104.42|695
1712106600000|2024-04-03 01:10:00|105.17|104.67|105.12|104.62|105.57|105.07|104.51|104.01|718
1712106900000|2024-04-03 01:15:00|105.11|104.61|105.32|104.82|105.98|105.48|105|104.5|681
1712107200000|2024-04-03 01:20:00|105.31|104.81|104.25|103.75|105.42|104.92|104.24|103.74|723
1712107500000|2024-04-03 01:25:00|104.26|103.76|105.18|104.68|105.21|104.71|104.14|103.64|581
1712107800000|2024-04-03 01:30:00|105.17|104.67|104.85|104.35|105.28|104.78|104.85|104.35|453
1712108100000|2024-04-03 01:35:00|104.84|104.34|105.74|105.24|105.79|105.29|104.7|104.2|572
1712108400000|2024-04-03 01:40:00|105.76|105.26|106.3|105.8|106.66|106.16|105.71|105.21|610
1712108700000|2024-04-03 01:45:00|106.29|105.79|106.46|105.96|106.82|106.32|106.15|105.65|646
1712109000000|2024-04-03 01:50:00|106.47|105.97|105.41|104.91|106.72|106.22|105.4|104.9|641
1712109300000|2024-04-03 01:55:00|105.45|104.95|105.2|104.7|106.05|105.55|105.2|104.7|637
1712109600000|2024-04-03 02:00:00|105.21|104.71|104.88|104.38|105.47|104.97|104.6|104.1|586
1712109900000|2024-04-03 02:05:00|104.87|104.37|105.15|104.65|105.32|104.82|104.6|104.1|548
1712110200000|2024-04-03 02:10:00|105.16|104.66|104.21|103.71|105.16|104.66|104.13|103.63|521
1712110500000|2024-04-03 02:15:00|104.18|103.68|104.44|103.94|104.64|104.14|103.98|103.48|560
1712110800000|2024-04-03 02:20:00|104.43|103.93|103.31|102.81|104.54|104.04|102.72|102.22|690
1712111100000|2024-04-03 02:25:00|103.3|102.8|103.52|103.02|103.52|103.02|102.97|102.47|598
1712111400000|2024-04-03 02:30:00|103.51|103.01|102.78|102.28|103.6|103.1|102.71|102.21|549
1712111700000|2024-04-03 02:35:00|102.79|102.29|102.89|102.39|103.12|102.62|102.67|102.17|651
1712112000000|2024-04-03 02:40:00|102.9|102.4|102.66|102.16|102.9|102.4|102.48|101.98|523
1712112300000|2024-04-03 02:45:00|102.65|102.15|103.06|102.56|103.17|102.67|102.64|102.14|525
1712112600000|2024-04-03 02:50:00|103|102.5|102.66|102.16|103.09|102.59|102.56|102.06|447
1712112900000|2024-04-03 02:55:00|102.67|102.17|102.82|102.32|102.9|102.4|102.59|102.09|461
1712113200000|2024-04-03 03:00:00|102.81|102.31|102.58|102.08|102.94|102.44|102.49|101.99|511
1712113500000|2024-04-03 03:05:00|102.57|102.07|102.08|101.58|102.58|102.08|101.91|101.41|565
1712113800000|2024-04-03 03:10:00|102.04|101.54|102.34|101.84|102.52|102.02|101.91|101.41|529
1712114100000|2024-04-03 03:15:00|102.33|101.83|102.47|101.97|102.92|102.42|102.15|101.65|471
1712114400000|2024-04-03 03:20:00|102.48|101.98|101.89|101.39|102.65|102.15|101.8|101.3|538
1712114700000|2024-04-03 03:25:00|101.88|101.38|101.54|101.04|101.97|101.47|101.45|100.95|371
1712115000000|2024-04-03 03:30:00|101.5|101|102.18|101.68|102.18|101.68|101.4|100.9|422
1712115300000|2024-04-03 03:35:00|102.16|101.66|102.78|102.28|102.78|102.28|102.15|101.65|484
1712115600000|2024-04-03 03:40:00|102.77|102.27|102.87|102.37|102.9|102.4|102.71|102.21|287
1712115900000|2024-04-03 03:45:00|102.86|102.36|103.67|103.17|103.67|103.17|102.54|102.04|453
1712116200000|2024-04-03 03:50:00|103.66|103.16|103.88|103.38|103.91|103.41|103.51|103.01|399
1712116500000|2024-04-03 03:55:00|103.87|103.37|103.39|102.89|103.88|103.38|103.3|102.8|369
1712116800000|2024-04-03 04:00:00|103.38|102.88|103.18|102.68|103.68|103.18|103.1|102.6|486
1712117100000|2024-04-03 04:05:00|103.17|102.67|103.47|102.97|103.5|103|103.1|102.6|402
1712117400000|2024-04-03 04:10:00|103.48|102.98|103.03|102.53|103.66|103.16|102.93|102.43|444
1712117700000|2024-04-03 04:15:00|103.04|102.54|103.32|102.82|103.4|102.9|102.84|102.34|468
1712118000000|2024-04-03 04:20:00|103.3|102.8|103.34|102.84|103.43|102.93|103.15|102.65|430
1712118300000|2024-04-03 04:25:00|103.35|102.85|103.23|102.73|103.49|102.99|103.13|102.63|396
1712118600000|2024-04-03 04:30:00|103.22|102.72|102.85|102.35|103.57|103.07|102.79|102.29|490
1712118900000|2024-04-03 04:35:00|102.87|102.37|103.41|102.91|103.44|102.94|102.86|102.36|520
1712119200000|2024-04-03 04:40:00|103.4|102.9|103.13|102.63|103.4|102.9|103.1|102.6|363
1712119500000|2024-04-03 04:45:00|103.12|102.62|103.54|103.04|103.54|103.04|102.87|102.37|345
1712119800000|2024-04-03 04:50:00|103.55|103.05|103.31|102.81|103.58|103.08|103.29|102.79|354
1712120100000|2024-04-03 04:55:00|103.3|102.8|103.28|102.78|103.45|102.95|103.17|102.67|231
1712120400000|2024-04-03 05:00:00|103.27|102.77|103.63|103.13|103.73|103.23|103.25|102.75|396
1712120700000|2024-04-03 05:05:00|103.64|103.14|103.49|102.99|103.79|103.29|103.41|102.91|407
1712121000000|2024-04-03 05:10:00|103.48|102.98|103.05|102.55|103.52|103.02|103.05|102.55|374
1712121300000|2024-04-03 05:15:00|103.04|102.54|102.71|102.21|103.05|102.55|102.68|102.18|419
1712121600000|2024-04-03 05:20:00|102.72|102.22|102.61|102.11|102.77|102.27|102.39|101.89|463
1712121900000|2024-04-03 05:25:00|102.6|102.1|102.54|102.04|102.86|102.36|102.5|102|324
1712122200000|2024-04-03 05:30:00|102.56|102.06|102.07|101.57|102.63|102.13|102.07|101.57|278
1712122500000|2024-04-03 05:35:00|102.05|101.55|102.24|101.74|102.39|101.89|102.03|101.53|497
1712122800000|2024-04-03 05:40:00|102.23|101.73|102.07|101.57|102.23|101.73|101.97|101.47|478
1712123100000|2024-04-03 05:45:00|102.06|101.56|102.29|101.79|102.31|101.81|101.99|101.49|384
1712123400000|2024-04-03 05:50:00|102.28|101.78|102.53|102.03|102.53|102.03|102.12|101.62|472
1712123700000|2024-04-03 05:55:00|102.51|102.01|102.7|102.2|102.71|102.21|102.4|101.9|435
1712124000000|2024-04-03 06:00:00|102.69|102.19|103.01|102.51|103.05|102.55|102.59|102.09|459
1712124300000|2024-04-03 06:05:00|103.03|102.53|102.96|102.46|103.07|102.57|102.94|102.44|319
1712124600000|2024-04-03 06:10:00|102.97|102.47|103.16|102.66|103.18|102.68|102.94|102.44|274
1712124900000|2024-04-03 06:15:00|103.14|102.64|103.06|102.56|103.39|102.89|103.06|102.56|393
1712125200000|2024-04-03 06:20:00|103.09|102.59|103.42|102.92|103.42|102.92|102.96|102.46|323
1712125500000|2024-04-03 06:25:00|103.41|102.91|102.79|102.29|103.45|102.95|102.54|102.04|409
1712125800000|2024-04-03 06:30:00|102.8|102.3|102.33|101.83|102.8|102.3|102.17|101.67|357
1712126100000|2024-04-03 06:35:00|102.32|101.82|102.19|101.69|102.51|102.01|102.1|101.6|305
1712126400000|2024-04-03 06:40:00|102.18|101.68|102.13|101.63|102.34|101.84|101.9|101.4|343
1712126700000|2024-04-03 06:45:00|102.11|101.61|102.17|101.67|102.4|101.9|102.01|101.51|449
1712127000000|2024-04-03 06:50:00|102.19|101.69|102.43|101.93|102.46|101.96|102.14|101.64|355
1712127300000|2024-04-03 06:55:00|102.44|101.94|102.65|102.15|102.71|102.21|102.42|101.92|222
1712127600000|2024-04-03 07:00:00|102.68|102.18|102.36|101.86|102.72|102.22|102.23|101.73|367
1712127900000|2024-04-03 07:05:00|102.34|101.84|102.61|102.11|102.72|102.22|102.33|101.83|347
1712128200000|2024-04-03 07:10:00|102.63|102.13|102.84|102.34|102.88|102.38|102.53|102.03|323
1712128500000|2024-04-03 07:15:00|102.87|102.37|102.49|101.99|102.87|102.37|102.38|101.88|276
1712128800000|2024-04-03 07:20:00|102.48|101.98|102.18|101.68|102.52|102.02|102.14|101.64|352
1712129100000|2024-04-03 07:25:00|102.2|101.7|102.29|101.79|102.54|102.04|102.14|101.64|345
1712129400000|2024-04-03 07:30:00|102.27|101.77|102|101.5|102.36|101.86|101.8|101.3|460
1712129700000|2024-04-03 07:35:00|102.04|101.54|102.11|101.61|102.22|101.72|101.92|101.42|334
1712130000000|2024-04-03 07:40:00|102.18|101.68|102.12|101.62|102.33|101.83|102.06|101.56|372
1712130300000|2024-04-03 07:45:00|102.11|101.61|101.83|101.33|102.13|101.63|101.74|101.24|301
1712130600000|2024-04-03 07:50:00|101.79|101.29|101.81|101.31|101.93|101.43|101.59|101.09|400
1712130900000|2024-04-03 07:55:00|101.8|101.3|101.68|101.18|101.89|101.39|101.46|100.96|277
1712131200000|2024-04-03 08:00:00|101.65|101.15|100.99|100.49|101.76|101.26|100.73|100.23|529
1712131500000|2024-04-03 08:05:00|100.98|100.48|101.19|100.69|101.22|100.72|100.7|100.2|351
1712131800000|2024-04-03 08:10:00|101.18|100.68|101.08|100.58|101.23|100.73|100.78|100.28|327
1712132100000|2024-04-03 08:15:00|101.1|100.6|101.27|100.77|101.27|100.77|100.86|100.36|397
1712132400000|2024-04-03 08:20:00|101.26|100.76|101.13|100.63|101.43|100.93|100.93|100.43|331
1712132700000|2024-04-03 08:25:00|101.14|100.64|101.4|100.9|101.45|100.95|101.07|100.57|299
1712133000000|2024-04-03 08:30:00|101.44|100.94|101.67|101.17|101.71|101.21|101.35|100.85|380
1712133300000|2024-04-03 08:35:00|101.66|101.16|102.02|101.52|102.02|101.52|101.52|101.02|427
1712133600000|2024-04-03 08:40:00|102.01|101.51|102.16|101.66|102.2|101.7|101.79|101.29|465
1712133900000|2024-04-03 08:45:00|102.18|101.68|101.82|101.32|102.2|101.7|101.73|101.23|357
1712134200000|2024-04-03 08:50:00|101.8|101.3|102.02|101.52|102.08|101.58|101.73|101.23|354
1712134500000|2024-04-03 08:55:00|102.01|101.51|101.88|101.38|102.06|101.56|101.88|101.38|267
1712134800000|2024-04-03 09:00:00|101.87|101.37|102.07|101.57|102.08|101.58|101.72|101.22|300
1712135100000|2024-04-03 09:05:00|102.06|101.56|101.92|101.42|102.22|101.72|101.86|101.36|388
1712135400000|2024-04-03 09:10:00|101.91|101.41|101.98|101.48|102.07|101.57|101.59|101.09|437
1712135700000|2024-04-03 09:15:00|101.99|101.49|101.96|101.46|102.08|101.58|101.77|101.27|397
1712136000000|2024-04-03 09:20:00|101.95|101.45|101.95|101.45|102.04|101.54|101.73|101.23|265
1712136300000|2024-04-03 09:25:00|101.96|101.46|101.66|101.16|102.05|101.55|101.66|101.16|239
1712136600000|2024-04-03 09:30:00|101.67|101.17|101.9|101.4|101.93|101.43|101.66|101.16|349
1712136900000|2024-04-03 09:35:00|101.89|101.39|101.41|100.91|101.9|101.4|101.37|100.87|240
1712137200000|2024-04-03 09:40:00|101.42|100.92|101.14|100.64|101.51|101.01|101.06|100.56|255
1712137500000|2024-04-03 09:45:00|101.16|100.66|101.43|100.93|101.73|101.23|100.88|100.38|503
1712137800000|2024-04-03 09:50:00|101.42|100.92|101.59|101.09|101.6|101.1|101.26|100.76|441
1712138100000|2024-04-03 09:55:00|101.6|101.1|101.52|101.02|101.63|101.13|101.41|100.91|316
1712138400000|2024-04-03 10:00:00|101.53|101.03|101.26|100.76|101.56|101.06|101.09|100.59|404
1712138700000|2024-04-03 10:05:00|101.27|100.77|101.23|100.73|101.53|101.03|101.14|100.64|351
1712139000000|2024-04-03 10:10:00|101.21|100.71|101.45|100.95|101.47|100.97|101.13|100.63|337
1712139300000|2024-04-03 10:15:00|101.46|100.96|101.33|100.83|101.47|100.97|101.14|100.64|301
1712139600000|2024-04-03 10:20:00|101.34|100.84|101.06|100.56|101.35|100.85|100.92|100.42|278
1712139900000|2024-04-03 10:25:00|101.03|100.53|100.84|100.34|101.18|100.68|100.81|100.31|213
1712140200000|2024-04-03 10:30:00|100.86|100.36|100.97|100.47|101.03|100.53|100.65|100.15|398
1712140500000|2024-04-03 10:35:00|100.98|100.48|100.99|100.49|101.13|100.63|100.86|100.36|356
1712140800000|2024-04-03 10:40:00|101|100.5|100.48|99.98|101.13|100.63|100.47|99.97|350
1712141100000|2024-04-03 10:45:00|100.49|99.99|100.42|99.92|100.54|100.04|100.3|99.8|386
1712141400000|2024-04-03 10:50:00|100.43|99.93|100.43|99.93|100.61|100.11|100.31|99.81|255
1712141700000|2024-04-03 10:55:00|100.44|99.94|100.72|100.22|100.72|100.22|100.43|99.93|207
1712142000000|2024-04-03 11:00:00|100.71|100.21|100.26|99.76|100.74|100.24|100.26|99.76|221
1712142300000|2024-04-03 11:05:00|100.27|99.77|99.97|99.47|100.49|99.99|99.93|99.43|432
1712142600000|2024-04-03 11:10:00|100|99.5|100.13|99.63|100.45|99.95|100|99.5|614
1712142900000|2024-04-03 11:15:00|100.14|99.64|100.36|99.86|100.51|100.01|100.07|99.57|504
1712143200000|2024-04-03 11:20:00|100.37|99.87|100.48|99.98|100.61|100.11|100.37|99.87|436
1712143500000|2024-04-03 11:25:00|100.47|99.97|100.33|99.83|100.53|100.03|100.33|99.83|298
1712143800000|2024-04-03 11:30:00|100.34|99.84|100.26|99.76|100.41|99.91|100.18|99.68|237
1712144100000|2024-04-03 11:35:00|100.27|99.77|100.2|99.7|100.39|99.89|100.18|99.68|309
1712144400000|2024-04-03 11:40:00|100.21|99.71|100.31|99.81|100.55|100.05|100.2|99.7|373
1712144700000|2024-04-03 11:45:00|100.33|99.83|100.35|99.85|100.38|99.88|100.05|99.55|425
1712145000000|2024-04-03 11:50:00|100.36|99.86|100.92|100.42|100.94|100.44|100.34|99.84|441
1712145300000|2024-04-03 11:55:00|100.91|100.41|100.76|100.26|100.93|100.43|100.65|100.15|307
1712145600000|2024-04-03 12:00:00|100.77|100.27|100.35|99.85|100.84|100.34|100.35|99.85|404
1712145900000|2024-04-03 12:05:00|100.34|99.84|100.45|99.95|100.52|100.02|100.21|99.71|375
1712146200000|2024-04-03 12:10:00|100.48|99.98|100.58|100.08|100.61|100.11|100.32|99.82|338
1712146500000|2024-04-03 12:15:00|100.57|100.07|100.85|100.35|101|100.5|100.38|99.88|454
1712146800000|2024-04-03 12:20:00|100.86|100.36|101.1|100.6|101.11|100.61|100.77|100.27|487
1712147100000|2024-04-03 12:25:00|101.09|100.59|100.75|100.25|101.11|100.61|100.62|100.12|407
1712147400000|2024-04-03 12:30:00|100.76|100.26|100.38|99.88|100.79|100.29|100.18|99.68|426
1712147700000|2024-04-03 12:35:00|100.41|99.91|100.74|100.24|100.85|100.35|100.32|99.82|421
1712148000000|2024-04-03 12:40:00|100.75|100.25|100.7|100.2|100.8|100.3|100.52|100.02|345
1712148300000|2024-04-03 12:45:00|100.71|100.21|100.53|100.03|100.73|100.23|100.3|99.8|314
1712148600000|2024-04-03 12:50:00|100.52|100.02|101.06|100.56|101.1|100.6|100.46|99.96|236
1712148900000|2024-04-03 12:55:00|101.07|100.57|101.01|100.51|101.15|100.65|100.96|100.46|273
1712149200000|2024-04-03 13:00:00|101|100.5|101.39|100.89|101.41|100.91|100.83|100.33|375
1712149500000|2024-04-03 13:05:00|101.4|100.9|101.64|101.14|101.66|101.16|101.32|100.82|273
1712149800000|2024-04-03 13:10:00|101.65|101.15|101.19|100.69|101.66|101.16|101.17|100.67|182
1712150100000|2024-04-03 13:15:00|101.17|100.67|100.97|100.47|101.3|100.8|100.97|100.47|370
1712150400000|2024-04-03 13:20:00|100.98|100.48|100.57|100.07|101.13|100.63|100.53|100.03|443
1712150700000|2024-04-03 13:25:00|100.56|100.06|100.91|100.41|100.91|100.41|100.43|99.93|331
1712151000000|2024-04-03 13:30:00|100.92|100.42|101.1|100.6|101.31|100.81|100.65|100.15|442
1712151300000|2024-04-03 13:35:00|101.09|100.59|100.7|100.2|101.09|100.59|100.59|100.09|351
1712151600000|2024-04-03 13:40:00|100.72|100.22|100.55|100.05|100.75|100.25|100.39|99.89|331
1712151900000|2024-04-03 13:45:00|100.56|100.06|100.6|100.1|100.8|100.3|100.35|99.85|463
1712152200000|2024-04-03 13:50:00|100.59|100.09|100.26|99.76|100.6|100.1|100|99.5|339
1712152500000|2024-04-03 13:55:00|100.28|99.78|99.95|99.45|100.35|99.85|99.63|99.13|419
1712152800000|2024-04-03 14:00:00|99.96|99.46|101.24|100.74|101.31|100.81|99.95|99.45|652
1712153100000|2024-04-03 14:05:00|101.25|100.75|101.18|100.68|101.67|101.17|100.94|100.44|620
1712153400000|2024-04-03 14:10:00|101.13|100.63|101.17|100.67|101.37|100.87|100.96|100.46|534
1712153700000|2024-04-03 14:15:00|101.19|100.69|100.44|99.94|101.27|100.77|100.44|99.94|515
1712154000000|2024-04-03 14:20:00|100.45|99.95|100.66|100.16|100.76|100.26|100.34|99.84|420
1712154300000|2024-04-03 14:25:00|100.65|100.15|101.11|100.61|101.31|100.81|100.56|100.06|510
1712154600000|2024-04-03 14:30:00|101.12|100.62|101.23|100.73|101.4|100.9|100.7|100.2|518
1712154900000|2024-04-03 14:35:00|101.21|100.71|101.24|100.74|101.5|101|101.1|100.6|482
1712155200000|2024-04-03 14:40:00|101.21|100.71|100.82|100.32|101.29|100.79|100.71|100.21|414
1712155500000|2024-04-03 14:45:00|100.8|100.3|100.7|100.2|101.05|100.55|100.66|100.16|371
1712155800000|2024-04-03 14:50:00|100.66|100.16|100.72|100.22|100.8|100.3|100.56|100.06|349
1712156100000|2024-04-03 14:55:00|100.73|100.23|101.18|100.68|101.26|100.76|100.73|100.23|367
1712156400000|2024-04-03 15:00:00|101.17|100.67|100.86|100.36|101.17|100.67|100.54|100.04|393
1712156700000|2024-04-03 15:05:00|100.85|100.35|100.39|99.89|100.88|100.38|100.24|99.74|470
1712157000000|2024-04-03 15:10:00|100.38|99.88|100.21|99.71|100.38|99.88|100.21|99.71|291
1712157300000|2024-04-03 15:15:00|100.22|99.72|100.03|99.53|100.39|99.89|99.97|99.47|452
1712157600000|2024-04-03 15:20:00|100.04|99.54|99.79|99.29|100.09|99.59|99.78|99.28|413
1712157900000|2024-04-03 15:25:00|99.78|99.28|99.75|99.25|99.82|99.32|99.62|99.12|345
1712158200000|2024-04-03 15:30:00|99.77|99.27|98.84|98.34|99.92|99.42|98.78|98.28|621
1712158500000|2024-04-03 15:35:00|98.81|98.31|99.33|98.83|99.44|98.94|98.7|98.2|577
1712158800000|2024-04-03 15:40:00|99.32|98.82|99.46|98.96|99.62|99.12|99.23|98.73|504
1712159100000|2024-04-03 15:45:00|99.49|98.99|99.25|98.75|99.6|99.1|99.22|98.72|460
1712159400000|2024-04-03 15:50:00|99.24|98.74|98.88|98.38|99.34|98.84|98.76|98.26|398
1712159700000|2024-04-03 15:55:00|98.86|98.36|98.87|98.37|99.08|98.58|98.85|98.35|403
1712160000000|2024-04-03 16:00:00|98.86|98.36|99.13|98.63|99.18|98.68|98.54|98.04|442
1712160300000|2024-04-03 16:05:00|99.14|98.64|98.94|98.44|99.29|98.79|98.88|98.38|346
1712160600000|2024-04-03 16:10:00|98.93|98.43|99.15|98.65|99.16|98.66|98.37|97.87|527
1712160900000|2024-04-03 16:15:00|99.16|98.66|99.28|98.78|99.38|98.88|98.86|98.36|642
1712161200000|2024-04-03 16:20:00|99.3|98.8|99.17|98.67|99.42|98.92|99.09|98.59|418
1712161500000|2024-04-03 16:25:00|99.18|98.68|99.31|98.81|99.45|98.95|99.14|98.64|434
1712161800000|2024-04-03 16:30:00|99.32|98.82|99.71|99.21|99.78|99.28|99.31|98.81|462
1712162100000|2024-04-03 16:35:00|99.7|99.2|99.41|98.91|99.78|99.28|99.28|98.78|394
1712162400000|2024-04-03 16:40:00|99.42|98.92|99.42|98.92|99.49|98.99|99.3|98.8|316
1712162700000|2024-04-03 16:45:00|99.4|98.9|99.34|98.84|99.6|99.1|99.33|98.83|391
1712163000000|2024-04-03 16:50:00|99.35|98.85|99.67|99.17|99.67|99.17|99.27|98.77|287
1712163300000|2024-04-03 16:55:00|99.66|99.16|99.63|99.13|99.75|99.25|99.6|99.1|166
1712163600000|2024-04-03 17:00:00|99.61|99.11|99.78|99.28|99.88|99.38|99.55|99.05|468
1712163900000|2024-04-03 17:05:00|99.79|99.29|99.88|99.38|99.96|99.46|99.41|98.91|438
1712164200000|2024-04-03 17:10:00|99.9|99.4|99.63|99.13|99.95|99.45|99.58|99.08|303
1712164500000|2024-04-03 17:15:00|99.64|99.14|99.62|99.12|99.67|99.17|99.41|98.91|373
1712164800000|2024-04-03 17:20:00|99.61|99.11|99.62|99.12|99.85|99.35|99.58|99.08|293
1712165100000|2024-04-03 17:25:00|99.61|99.11|98.93|98.43|99.62|99.12|98.89|98.39|298
1712165400000|2024-04-03 17:30:00|98.94|98.44|98.85|98.35|98.94|98.44|98.64|98.14|429
1712165700000|2024-04-03 17:35:00|98.87|98.37|99.01|98.51|99.12|98.62|98.54|98.04|495
1712166000000|2024-04-03 17:40:00|99.02|98.52|99.39|98.89|99.56|99.06|98.93|98.43|326
1712166300000|2024-04-03 17:45:00|99.38|98.88|99.05|98.55|99.49|98.99|99.05|98.55|181
1712166600000|2024-04-03 17:50:00|99.06|98.56|98.9|98.4|99.08|98.58|98.77|98.27|200
1712166900000|2024-04-03 17:55:00|98.91|98.41|99.02|98.52|99.15|98.65|98.83|98.33|372
1712167200000|2024-04-03 18:00:00|99|98.5|98.76|98.26|99.05|98.55|98.67|98.17|492
1712167500000|2024-04-03 18:05:00|98.77|98.27|98.29|97.79|98.93|98.43|98.29|97.79|477
1712167800000|2024-04-03 18:10:00|98.33|97.83|97.86|97.36|98.48|97.98|97.75|97.25|498
1712168100000|2024-04-03 18:15:00|97.83|97.33|98.31|97.81|98.31|97.81|97.8|97.3|441
1712168400000|2024-04-03 18:20:00|98.34|97.84|98.17|97.67|98.36|97.86|97.86|97.36|509
1712168700000|2024-04-03 18:25:00|98.12|97.62|98.09|97.59|98.18|97.68|97.77|97.27|448
1712169000000|2024-04-03 18:30:00|98.08|97.58|98.08|97.58|98.16|97.66|97.76|97.26|495
1712169300000|2024-04-03 18:35:00|98.1|97.6|98.15|97.65|98.34|97.84|98.1|97.6|349
1712169600000|2024-04-03 18:40:00|98.14|97.64|98.01|97.51|98.28|97.78|97.87|97.37|245
1712169900000|2024-04-03 18:45:00|98|97.5|98.04|97.54|98.16|97.66|97.81|97.31|384
1712170200000|2024-04-03 18:50:00|98.07|97.57|98.43|97.93|98.43|97.93|98.02|97.52|422
1712170500000|2024-04-03 18:55:00|98.42|97.92|98.06|97.56|98.5|98|97.94|97.44|342
1712170800000|2024-04-03 19:00:00|98.05|97.55|98.03|97.53|98.31|97.81|97.85|97.35|384
1712171100000|2024-04-03 19:05:00|98.02|97.52|97.64|97.14|98.06|97.56|97.49|96.99|396
1712171400000|2024-04-03 19:10:00|97.62|97.12|97.77|97.27|97.91|97.41|97.51|97.01|445
1712171700000|2024-04-03 19:15:00|97.78|97.28|98.15|97.65|98.17|97.67|97.66|97.16|464
1712172000000|2024-04-03 19:20:00|98.16|97.66|98.03|97.53|98.16|97.66|97.78|97.28|493
1712172300000|2024-04-03 19:25:00|98.02|97.52|97.91|97.41|98.08|97.58|97.85|97.35|322
1712172600000|2024-04-03 19:30:00|97.92|97.42|98|97.5|98.04|97.54|97.78|97.28|403
1712172900000|2024-04-03 19:35:00|98.01|97.51|98.09|97.59|98.21|97.71|97.98|97.48|396
1712173200000|2024-04-03 19:40:00|98.08|97.58|97.96|97.46|98.13|97.63|97.6|97.1|386
1712173500000|2024-04-03 19:45:00|97.97|97.47|97.83|97.33|97.98|97.48|97.78|97.28|259
1712173800000|2024-04-03 19:50:00|97.86|97.36|97.68|97.18|97.9|97.4|97.61|97.11|288
1712174100000|2024-04-03 19:55:00|97.66|97.16|98.54|98.04|98.8|98.3|97.66|97.16|577
1712174400000|2024-04-03 20:00:00|98.53|98.03|98.25|97.75|98.69|98.19|98.15|97.65|511
1712174700000|2024-04-03 20:05:00|98.24|97.74|98.17|97.67|98.36|97.86|98.07|97.57|414
1712175000000|2024-04-03 20:10:00|98.18|97.68|98.4|97.9|98.46|97.96|98.11|97.61|379
1712175300000|2024-04-03 20:15:00|98.43|97.93|98.43|97.93|98.46|97.96|98.21|97.71|313
1712175600000|2024-04-03 20:20:00|98.38|97.88|98.87|98.37|98.87|98.37|98.35|97.85|313
1712175900000|2024-04-03 20:25:00|98.88|98.38|98.58|98.08|99.07|98.57|98.52|98.02|336
1712176200000|2024-04-03 20:30:00|98.56|98.06|98.28|97.78|98.58|98.08|98.19|97.69|374
1712176500000|2024-04-03 20:35:00|98.27|97.77|98.42|97.92|98.62|98.12|98.2|97.7|412
1712176800000|2024-04-03 20:40:00|98.44|97.94|98.17|97.67|98.46|97.96|98.12|97.62|271
1712177100000|2024-04-03 20:45:00|98.15|97.65|98.05|97.55|98.21|97.71|97.95|97.45|358
1712177400000|2024-04-03 20:50:00|98.03|97.53|98.22|97.72|98.34|97.84|97.9|97.4|318
1712177700000|2024-04-03 20:55:00|98.21|97.71|98.09|97.59|98.31|97.81|98.08|97.58|271
1712178000000|2024-04-03 21:00:00|98.08|97.58|97.21|96.71|98.08|97.58|97.15|96.65|426
1712178300000|2024-04-03 21:05:00|97.2|96.7|97.23|96.73|97.27|96.77|96.83|96.33|529
1712178600000|2024-04-03 21:10:00|97.24|96.74|97.31|96.81|97.67|97.17|97.23|96.73|460
1712178900000|2024-04-03 21:15:00|97.32|96.82|97.49|96.99|97.58|97.08|97.06|96.56|352
1712179200000|2024-04-03 21:20:00|97.48|96.98|97.68|97.18|97.97|97.47|97.44|96.94|233
1712179500000|2024-04-03 21:25:00|97.69|97.19|97.52|97.02|97.82|97.32|97.47|96.97|245
1712179800000|2024-04-03 21:30:00|97.51|97.01|97.57|97.07|97.65|97.15|97.31|96.81|220
1712180100000|2024-04-03 21:35:00|97.56|97.06|97.69|97.19|97.83|97.33|97.55|97.05|228
1712180400000|2024-04-03 21:40:00|97.7|97.2|97.52|97.02|97.74|97.24|97.45|96.95|157
1712180700000|2024-04-03 21:45:00|97.53|97.03|97.76|97.26|97.76|97.26|97.49|96.99|154
1712181000000|2024-04-03 21:50:00|97.75|97.25|98.12|97.62|98.12|97.62|97.74|97.24|116
1712181300000|2024-04-03 21:55:00|98.11|97.61|98.2|97.7|98.25|97.75|98.01|97.51|203
1712181600000|2024-04-03 22:00:00|98.19|97.69|97.94|97.44|98.21|97.71|97.93|97.43|291
1712181900000|2024-04-03 22:05:00|97.93|97.43|97.76|97.26|98.12|97.62|97.75|97.25|201
1712182200000|2024-04-03 22:10:00|97.75|97.25|98.08|97.58|98.08|97.58|97.72|97.22|150
1712182500000|2024-04-03 22:15:00|98.09|97.59|97.81|97.31|98.16|97.66|97.81|97.31|191
1712182800000|2024-04-03 22:20:00|97.8|97.3|98.06|97.56|98.15|97.65|97.72|97.22|275
1712183100000|2024-04-03 22:25:00|98.03|97.53|98.06|97.56|98.24|97.74|97.99|97.49|340
1712183400000|2024-04-03 22:30:00|98.09|97.59|98.14|97.64|98.17|97.67|97.9|97.4|384
1712183700000|2024-04-03 22:35:00|98.11|97.61|98.25|97.75|98.26|97.76|98.07|97.57|71
1712184000000|2024-04-03 22:40:00|98.24|97.74|98.47|97.97|98.55|98.05|98.09|97.59|416
1712184300000|2024-04-03 22:45:00|98.46|97.96|98.76|98.26|98.77|98.27|98.33|97.83|333
1712184600000|2024-04-03 22:50:00|98.77|98.27|98.69|98.19|98.8|98.3|98.67|98.17|255
1712184900000|2024-04-03 22:55:00|98.68|98.18|98.68|98.18|98.73|98.23|98.46|97.96|285
1712185200000|2024-04-03 23:00:00|98.67|98.17|98.68|98.18|98.69|98.19|98.45|97.95|302
1712185500000|2024-04-03 23:05:00|98.67|98.17|98.53|98.03|98.67|98.17|98.46|97.96|250
1712185800000|2024-04-03 23:10:00|98.54|98.04|98.94|98.44|98.94|98.44|98.5|98|252
1712186100000|2024-04-03 23:15:00|98.95|98.45|99.22|98.72|99.22|98.72|98.93|98.43|167
1712186400000|2024-04-03 23:20:00|99.2|98.7|99.09|98.59|99.29|98.79|99.09|98.59|131
1712186700000|2024-04-03 23:25:00|99.1|98.6|99.04|98.54|99.21|98.71|99.04|98.54|151
1712187000000|2024-04-03 23:30:00|99.06|98.56|99.38|98.88|99.39|98.89|99|98.5|287
1712187300000|2024-04-03 23:35:00|99.39|98.89|98.97|98.47|99.4|98.9|98.96|98.46|224
1712187600000|2024-04-03 23:40:00|98.98|98.48|99.26|98.76|99.26|98.76|98.96|98.46|230
1712187900000|2024-04-03 23:45:00|99.25|98.75|99.05|98.55|99.26|98.76|99|98.5|262
1712188200000|2024-04-03 23:50:00|99.06|98.56|98.91|98.41|99.14|98.64|98.91|98.41|184
1712188500000|2024-04-03 23:55:00|98.92|98.42|98.59|98.09|98.92|98.42|98.56|98.06|179
1712188800000|2024-04-04 00:00:00|98.6|98.1|98.83|98.33|98.85|98.35|98.3|97.8|396
1712189100000|2024-04-04 00:05:00|98.81|98.31|98.81|98.31|99.06|98.56|98.78|98.28|451
1712189400000|2024-04-04 00:10:00|98.82|98.32|99.31|98.81|99.34|98.84|98.76|98.26|318
1712189700000|2024-04-04 00:15:00|99.32|98.82|99.49|98.99|99.72|99.22|99.31|98.81|537
1712190000000|2024-04-04 00:20:00|99.5|99|99.76|99.26|99.88|99.38|99.31|98.81|463
1712190300000|2024-04-04 00:25:00|99.75|99.25|99.95|99.45|99.98|99.48|99.61|99.11|363
1712190600000|2024-04-04 00:30:00|99.94|99.44|100.42|99.92|100.49|99.99|99.81|99.31|488
1712190900000|2024-04-04 00:35:00|100.43|99.93|100.27|99.77|100.68|100.18|100.25|99.75|466
1712191200000|2024-04-04 00:40:00|100.28|99.78|100.01|99.51|100.33|99.83|100|99.5|392
1712191500000|2024-04-04 00:45:00|100|99.5|99.83|99.33|100.01|99.51|99.74|99.24|455
1712191800000|2024-04-04 00:50:00|99.82|99.32|99.79|99.29|100.08|99.58|99.78|99.28|325
1712192100000|2024-04-04 00:55:00|99.8|99.3|99.84|99.34|99.84|99.34|99.6|99.1|294
1712192400000|2024-04-04 01:00:00|99.83|99.33|99.53|99.03|99.83|99.33|99.53|99.03|353
1712192700000|2024-04-04 01:05:00|99.54|99.04|99.81|99.31|100.01|99.51|99.52|99.02|404
1712193000000|2024-04-04 01:10:00|99.8|99.3|99.97|99.47|100.23|99.73|99.77|99.27|366
1712193300000|2024-04-04 01:15:00|99.98|99.48|100.4|99.9|100.46|99.96|99.94|99.44|368
1712193600000|2024-04-04 01:20:00|100.38|99.88|100.8|100.3|100.95|100.45|100.33|99.83|421
1712193900000|2024-04-04 01:25:00|100.79|100.29|100.3|99.8|100.79|100.29|100.26|99.76|326
1712194200000|2024-04-04 01:30:00|100.31|99.81|100.41|99.91|100.6|100.1|100.25|99.75|373
1712194500000|2024-04-04 01:35:00|100.45|99.95|100.12|99.62|100.47|99.97|99.89|99.39|408
1712194800000|2024-04-04 01:40:00|100.13|99.63|100.51|100.01|100.51|100.01|100.02|99.52|348
1712195100000|2024-04-04 01:45:00|100.5|100|99.78|99.28|100.57|100.07|99.75|99.25|379
1712195400000|2024-04-04 01:50:00|99.79|99.29|99.92|99.42|99.93|99.43|99.57|99.07|418
1712195700000|2024-04-04 01:55:00|99.91|99.41|100.23|99.73|100.5|100|99.91|99.41|377
1712196000000|2024-04-04 02:00:00|100.22|99.72|99.99|99.49|100.32|99.82|99.9|99.4|494
1712196300000|2024-04-04 02:05:00|100.03|99.53|100.26|99.76|100.26|99.76|99.92|99.42|440
1712196600000|2024-04-04 02:10:00|100.25|99.75|101.35|100.85|101.59|101.09|100.25|99.75|496
1712196900000|2024-04-04 02:15:00|101.33|100.83|100.95|100.45|101.7|101.2|100.72|100.22|552
1712197200000|2024-04-04 02:20:00|100.94|100.44|100.86|100.36|101.3|100.8|100.73|100.23|610
1712197500000|2024-04-04 02:25:00|100.87|100.37|101.01|100.51|101.24|100.74|100.57|100.07|684
1712197800000|2024-04-04 02:30:00|101|100.5|100.93|100.43|101.64|101.14|100.13|99.63|766
1712198100000|2024-04-04 02:35:00|100.91|100.41|100.77|100.27|101.25|100.75|100.69|100.19|642
1712198400000|2024-04-04 02:40:00|100.76|100.26|100.4|99.9|100.84|100.34|100.23|99.73|697
1712198700000|2024-04-04 02:45:00|100.39|99.89|101.27|100.77|101.3|100.8|100.34|99.84|598
1712199000000|2024-04-04 02:50:00|101.25|100.75|101.02|100.52|101.71|101.21|101.01|100.51|564
1712199300000|2024-04-04 02:55:00|101.01|100.51|101.12|100.62|101.27|100.77|100.85|100.35|531
1712199600000|2024-04-04 03:00:00|101.1|100.6|100.49|99.99|101.23|100.73|100.49|99.99|568
1712199900000|2024-04-04 03:05:00|100.48|99.98|99.51|99.01|100.78|100.28|99.32|98.82|605
1712200200000|2024-04-04 03:10:00|99.48|98.98|99.09|98.59|99.55|99.05|98.61|98.11|676
1712200500000|2024-04-04 03:15:00|99.07|98.57|99|98.5|99.28|98.78|98.68|98.18|616
1712200800000|2024-04-04 03:20:00|98.97|98.47|98.49|97.99|99.1|98.6|98.46|97.96|538
1712201100000|2024-04-04 03:25:00|98.48|97.98|98.27|97.77|98.51|98.01|98.15|97.65|627
1712201400000|2024-04-04 03:30:00|98.26|97.76|98.39|97.89|98.55|98.05|98.19|97.69|566
1712201700000|2024-04-04 03:35:00|98.38|97.88|97.67|97.17|98.44|97.94|97.63|97.13|527
1712202000000|2024-04-04 03:40:00|97.7|97.2|97.85|97.35|97.89|97.39|97.57|97.07|338
1712202300000|2024-04-04 03:45:00|97.84|97.34|98.12|97.62|98.39|97.89|97.84|97.34|373
1712202600000|2024-04-04 03:50:00|98.13|97.63|98.23|97.73|98.28|97.78|98.02|97.52|374
1712202900000|2024-04-04 03:55:00|98.24|97.74|98.46|97.96|98.63|98.13|98.18|97.68|395
1712203200000|2024-04-04 04:00:00|98.48|97.98|98.38|97.88|98.74|98.24|98.26|97.76|436
1712203500000|2024-04-04 04:05:00|98.37|97.87|98.04|97.54|98.45|97.95|97.96|97.46|467
1712203800000|2024-04-04 04:10:00|98.03|97.53|97.92|97.42|98.18|97.68|97.84|97.34|412
1712204100000|2024-04-04 04:15:00|97.9|97.4|97.85|97.35|98.08|97.58|97.37|96.87|531
1712204400000|2024-04-04 04:20:00|97.84|97.34|98.19|97.69|98.2|97.7|97.73|97.23|550
1712204700000|2024-04-04 04:25:00|98.2|97.7|98.51|98.01|98.51|98.01|97.97|97.47|352
1712205000000|2024-04-04 04:30:00|98.52|98.02|99.23|98.73|99.26|98.76|98.5|98|406
1712205300000|2024-04-04 04:35:00|99.24|98.74|99.56|99.06|99.56|99.06|98.98|98.48|362
1712205600000|2024-04-04 04:40:00|99.57|99.07|99.47|98.97|99.78|99.28|99.25|98.75|413
1712205900000|2024-04-04 04:45:00|99.48|98.98|99.4|98.9|99.86|99.36|99.38|98.88|302
1712206200000|2024-04-04 04:50:00|99.39|98.89|99.94|99.44|99.96|99.46|99.35|98.85|269
1712206500000|2024-04-04 04:55:00|99.93|99.43|99.91|99.41|100.07|99.57|99.78|99.28|318
1712206800000|2024-04-04 05:00:00|99.92|99.42|99.66|99.16|99.92|99.42|99.48|98.98|328
1712207100000|2024-04-04 05:05:00|99.67|99.17|99.46|98.96|99.9|99.4|99.29|98.79|432
1712207400000|2024-04-04 05:10:00|99.47|98.97|99.61|99.11|99.68|99.18|99.43|98.93|238
1712207700000|2024-04-04 05:15:00|99.6|99.1|99.02|98.52|99.65|99.15|98.97|98.47|271
1712208000000|2024-04-04 05:20:00|99.03|98.53|99.47|98.97|99.5|99|98.9|98.4|317
1712208300000|2024-04-04 05:25:00|99.48|98.98|99.55|99.05|99.78|99.28|99.44|98.94|251
1712208600000|2024-04-04 05:30:00|99.54|99.04|99.88|99.38|99.98|99.48|99.5|99|379
1712208900000|2024-04-04 05:35:00|99.87|99.37|100.12|99.62|100.13|99.63|99.66|99.16|288
1712209200000|2024-04-04 05:40:00|100.11|99.61|100.32|99.82|100.38|99.88|100|99.5|310
1712209500000|2024-04-04 05:45:00|100.31|99.81|100.72|100.22|100.72|100.22|100.22|99.72|233
1712209800000|2024-04-04 05:50:00|100.71|100.21|100.8|100.3|100.84|100.34|100.51|100.01|240
1712210100000|2024-04-04 05:55:00|100.79|100.29|100.9|100.4|101.06|100.56|100.78|100.28|274
1712210400000|2024-04-04 06:00:00|100.89|100.39|101.01|100.51|101.09|100.59|100.73|100.23|304
1712210700000|2024-04-04 06:05:00|101.03|100.53|101.29|100.79|101.37|100.87|101.02|100.52|257
1712211000000|2024-04-04 06:10:00|101.28|100.78|101.16|100.66|101.63|101.13|101.07|100.57|341
1712211300000|2024-04-04 06:15:00|101.15|100.65|101.36|100.86|101.43|100.93|100.9|100.4|292
1712211600000|2024-04-04 06:20:00|101.35|100.85|101.35|100.85|101.6|101.1|101.23|100.73|328
1712211900000|2024-04-04 06:25:00|101.36|100.86|101.36|100.86|101.59|101.09|101.34|100.84|237
1712212200000|2024-04-04 06:30:00|101.37|100.87|101.24|100.74|101.42|100.92|101.22|100.72|248
1712212500000|2024-04-04 06:35:00|101.25|100.75|101.2|100.7|101.35|100.85|101.11|100.61|155
1712212800000|2024-04-04 06:40:00|101.21|100.71|100.92|100.42|101.27|100.77|100.7|100.2|254
1712213100000|2024-04-04 06:45:00|100.9|100.4|100.44|99.94|101.04|100.54|100.41|99.91|227
1712213400000|2024-04-04 06:50:00|100.43|99.93|100.34|99.84|100.54|100.04|100.25|99.75|151
1712213700000|2024-04-04 06:55:00|100.35|99.85|100.54|100.04|100.61|100.11|100.35|99.85|129
1712214000000|2024-04-04 07:00:00|100.55|100.05|100.55|100.05|100.76|100.26|100.42|99.92|157
1712214300000|2024-04-04 07:05:00|100.56|100.06|100.89|100.39|100.89|100.39|100.56|100.06|68
1712214600000|2024-04-04 07:10:00|100.91|100.41|100.84|100.34|101.22|100.72|100.82|100.32|322
1712214900000|2024-04-04 07:15:00|100.85|100.35|100.8|100.3|101.05|100.55|100.76|100.26|280
1712215200000|2024-04-04 07:20:00|100.81|100.31|100.62|100.12|100.82|100.32|100.45|99.95|207
1712215500000|2024-04-04 07:25:00|100.63|100.13|100.57|100.07|100.71|100.21|100.47|99.97|135
1712215800000|2024-04-04 07:30:00|100.56|100.06|101|100.5|101.01|100.51|100.47|99.97|178
1712216100000|2024-04-04 07:35:00|101.01|100.51|101.34|100.84|101.6|101.1|101.01|100.51|330
1712216400000|2024-04-04 07:40:00|101.35|100.85|101.27|100.77|101.47|100.97|101.12|100.62|363
1712216700000|2024-04-04 07:45:00|101.28|100.78|101.43|100.93|101.46|100.96|100.79|100.29|411
1712217000000|2024-04-04 07:50:00|101.42|100.92|102.05|101.55|102.33|101.83|101.41|100.91|482
1712217300000|2024-04-04 07:55:00|102.04|101.54|101.78|101.28|102.3|101.8|101.63|101.13|416
1712217600000|2024-04-04 08:00:00|101.79|101.29|102.25|101.75|102.42|101.92|101.56|101.06|454
1712217900000|2024-04-04 08:05:00|102.26|101.76|101.76|101.26|102.37|101.87|101.71|101.21|437
1712218200000|2024-04-04 08:10:00|101.77|101.27|101.92|101.42|101.95|101.45|101.52|101.02|440
1712218500000|2024-04-04 08:15:00|101.91|101.41|102.47|101.97|102.55|102.05|101.66|101.16|339
1712218800000|2024-04-04 08:20:00|102.46|101.96|102.36|101.86|102.5|102|102.2|101.7|331
1712219100000|2024-04-04 08:25:00|102.37|101.87|102.74|102.24|102.9|102.4|102.19|101.69|367
1712219400000|2024-04-04 08:30:00|102.76|102.26|103.39|102.89|103.39|102.89|102.64|102.14|363
1712219700000|2024-04-04 08:35:00|103.41|102.91|103.74|103.24|103.83|103.33|103.34|102.84|501
1712220000000|2024-04-04 08:40:00|103.73|103.23|103.61|103.11|104.51|104.01|103.6|103.1|541
1712220300000|2024-04-04 08:45:00|103.62|103.12|103.32|102.82|103.76|103.26|103.26|102.76|344
1712220600000|2024-04-04 08:50:00|103.33|102.83|103.48|102.98|103.64|103.14|103.17|102.67|320
1712220900000|2024-04-04 08:55:00|103.44|102.94|103.7|103.2|103.82|103.32|103.31|102.81|444
1712221200000|2024-04-04 09:00:00|103.71|103.21|103.49|102.99|104.12|103.62|103.2|102.7|421
1712221500000|2024-04-04 09:05:00|103.5|103|103.02|102.52|103.77|103.27|102.93|102.43|264
1712221800000|2024-04-04 09:10:00|103.03|102.53|102.62|102.12|103.08|102.58|102.62|102.12|382
1712222100000|2024-04-04 09:15:00|102.63|102.13|102.57|102.07|102.63|102.13|102.4|101.9|354
1712222400000|2024-04-04 09:20:00|102.56|102.06|102.26|101.76|102.62|102.12|102.07|101.57|342
1712222700000|2024-04-04 09:25:00|102.25|101.75|102.48|101.98|102.53|102.03|102.13|101.63|284
1712223000000|2024-04-04 09:30:00|102.49|101.99|102.26|101.76|102.51|102.01|102.25|101.75|182
1712223300000|2024-04-04 09:35:00|102.25|101.75|103.78|103.28|104|103.5|102.22|101.72|438
1712223600000|2024-04-04 09:40:00|103.77|103.27|104.05|103.55|104.05|103.55|103.75|103.25|293
1712223900000|2024-04-04 09:45:00|104.09|103.59|104.19|103.69|104.19|103.69|103.99|103.49|189
1712224200000|2024-04-04 09:50:00|104.2|103.7|103.26|102.76|104.2|103.7|103.22|102.72|321
1712224500000|2024-04-04 09:55:00|103.25|102.75|103.15|102.65|103.5|103|103.1|102.6|328
1712224800000|2024-04-04 10:00:00|103.16|102.66|103.01|102.51|103.32|102.82|102.9|102.4|408
1712225100000|2024-04-04 10:05:00|102.99|102.49|102.14|101.64|103.04|102.54|102.05|101.55|434
1712225400000|2024-04-04 10:10:00|102.13|101.63|102.32|101.82|102.44|101.94|102.12|101.62|311
1712225700000|2024-04-04 10:15:00|102.33|101.83|102.43|101.93|102.63|102.13|102.22|101.72|257
1712226000000|2024-04-04 10:20:00|102.42|101.92|102.38|101.88|102.69|102.19|102.38|101.88|361
1712226300000|2024-04-04 10:25:00|102.39|101.89|101.7|101.2|102.43|101.93|101.58|101.08|393
1712226600000|2024-04-04 10:30:00|101.71|101.21|101.43|100.93|101.84|101.34|101.39|100.89|437
1712226900000|2024-04-04 10:35:00|101.42|100.92|101.52|101.02|101.53|101.03|101.42|100.92|257
1712227200000|2024-04-04 10:40:00|101.51|101.01|101.39|100.89|101.65|101.15|101.3|100.8|182
1712227500000|2024-04-04 10:45:00|101.4|100.9|101.65|101.15|101.89|101.39|101.4|100.9|296
1712227800000|2024-04-04 10:50:00|101.64|101.14|101.26|100.76|101.65|101.15|101.2|100.7|226
1712228100000|2024-04-04 10:55:00|101.28|100.78|101.3|100.8|101.34|100.84|101.03|100.53|300
1712228400000|2024-04-04 11:00:00|101.29|100.79|100.96|100.46|101.49|100.99|100.96|100.46|237
1712228700000|2024-04-04 11:05:00|100.98|100.48|100.82|100.32|101.06|100.56|100.77|100.27|361
1712229000000|2024-04-04 11:10:00|100.81|100.31|100.45|99.95|100.91|100.41|100.37|99.87|322
1712229300000|2024-04-04 11:15:00|100.46|99.96|100.62|100.12|100.86|100.36|100.38|99.88|347
1712229600000|2024-04-04 11:20:00|100.61|100.11|100.26|99.76|100.63|100.13|99.99|99.49|340
1712229900000|2024-04-04 11:25:00|100.25|99.75|100.2|99.7|100.42|99.92|100.19|99.69|189
1712230200000|2024-04-04 11:30:00|100.21|99.71|100.42|99.92|100.46|99.96|100.2|99.7|260
1712230500000|2024-04-04 11:35:00|100.43|99.93|100.53|100.03|100.54|100.04|100.13|99.63|323
1712230800000|2024-04-04 11:40:00|100.54|100.04|100.66|100.16|100.68|100.18|100.42|99.92|236
1712231100000|2024-04-04 11:45:00|100.65|100.15|100.58|100.08|100.67|100.17|100.49|99.99|176
1712231400000|2024-04-04 11:50:00|100.57|100.07|100.72|100.22|100.75|100.25|100.34|99.84|160
1712231700000|2024-04-04 11:55:00|100.73|100.23|100.39|99.89|100.74|100.24|100.39|99.89|127
1712232000000|2024-04-04 12:00:00|100.38|99.88|100.22|99.72|100.41|99.91|100.14|99.64|255
1712232300000|2024-04-04 12:05:00|100.21|99.71|100.55|100.05|100.59|100.09|100.14|99.64|178
1712232600000|2024-04-04 12:10:00|100.56|100.06|100.53|100.03|100.71|100.21|100.52|100.02|211
1712232900000|2024-04-04 12:15:00|100.52|100.02|100.15|99.65|100.63|100.13|100.14|99.64|245
1712233200000|2024-04-04 12:20:00|100.13|99.63|100.29|99.79|100.29|99.79|99.88|99.38|285
1712233500000|2024-04-04 12:25:00|100.28|99.78|100.04|99.54|100.38|99.88|100.04|99.54|231
1712233800000|2024-04-04 12:30:00|100.02|99.52|100.35|99.85|100.38|99.88|99.91|99.41|286
1712234100000|2024-04-04 12:35:00|100.34|99.84|100.5|100|100.57|100.07|100.28|99.78|169
1712234400000|2024-04-04 12:40:00|100.49|99.99|100.61|100.11|100.77|100.27|100.49|99.99|184
1712234700000|2024-04-04 12:45:00|100.6|100.1|100.65|100.15|100.67|100.17|100.46|99.96|215
1712235000000|2024-04-04 12:50:00|100.64|100.14|100.55|100.05|100.78|100.28|100.5|100|175
1712235300000|2024-04-04 12:55:00|100.56|100.06|100.71|100.21|100.71|100.21|100.47|99.97|123
1712235600000|2024-04-04 13:00:00|100.72|100.22|101.3|100.8|101.38|100.88|100.67|100.17|508
1712235900000|2024-04-04 13:05:00|101.31|100.81|101.43|100.93|101.62|101.12|101.15|100.65|329
1712236200000|2024-04-04 13:10:00|101.44|100.94|101.28|100.78|101.63|101.13|101.15|100.65|374
1712236500000|2024-04-04 13:15:00|101.27|100.77|101.73|101.23|101.77|101.27|101.24|100.74|475
1712236800000|2024-04-04 13:20:00|101.72|101.22|101.36|100.86|101.95|101.45|101.35|100.85|566
1712237100000|2024-04-04 13:25:00|101.35|100.85|101.16|100.66|101.46|100.96|100.9|100.4|328
1712237400000|2024-04-04 13:30:00|101.17|100.67|101.34|100.84|101.43|100.93|100.87|100.37|279
1712237700000|2024-04-04 13:35:00|101.35|100.85|101.53|101.03|101.55|101.05|101.18|100.68|445
1712238000000|2024-04-04 13:40:00|101.54|101.04|101.53|101.03|101.8|101.3|101.37|100.87|404
1712238300000|2024-04-04 13:45:00|101.52|101.02|101.27|100.77|101.54|101.04|101.15|100.65|465
1712238600000|2024-04-04 13:50:00|101.29|100.79|101.16|100.66|101.43|100.93|100.92|100.42|490
1712238900000|2024-04-04 13:55:00|101.18|100.68|100.82|100.32|101.21|100.71|100.78|100.28|454
1712239200000|2024-04-04 14:00:00|100.81|100.31|100.53|100.03|100.84|100.34|100.3|99.8|576
1712239500000|2024-04-04 14:05:00|100.52|100.02|100.83|100.33|100.9|100.4|100.43|99.93|546
1712239800000|2024-04-04 14:10:00|100.82|100.32|100.86|100.36|101.3|100.8|100.82|100.32|559
1712240100000|2024-04-04 14:15:00|100.83|100.33|100.93|100.43|101.2|100.7|100.8|100.3|514
1712240400000|2024-04-04 14:20:00|100.94|100.44|100.49|99.99|100.99|100.49|100.46|99.96|416
1712240700000|2024-04-04 14:25:00|100.48|99.98|99.57|99.07|100.52|100.02|99.42|98.92|393
1712241000000|2024-04-04 14:30:00|99.55|99.05|99.99|99.49|99.99|99.49|99.32|98.82|514
1712241300000|2024-04-04 14:35:00|100|99.5|100.08|99.58|100.18|99.68|99.72|99.22|449
1712241600000|2024-04-04 14:40:00|100.07|99.57|100.26|99.76|100.3|99.8|100.02|99.52|378
1712241900000|2024-04-04 14:45:00|100.27|99.77|100.22|99.72|100.35|99.85|100.1|99.6|468
1712242200000|2024-04-04 14:50:00|100.24|99.74|99.81|99.31|100.26|99.76|99.68|99.18|458
1712242500000|2024-04-04 14:55:00|99.8|99.3|99.81|99.31|99.94|99.44|99.63|99.13|315
1712242800000|2024-04-04 15:00:00|99.82|99.32|99.35|98.85|99.9|99.4|99.31|98.81|322
1712243100000|2024-04-04 15:05:00|99.33|98.83|99.43|98.93|99.69|99.19|99.33|98.83|395
1712243400000|2024-04-04 15:10:00|99.44|98.94|99.57|99.07|99.61|99.11|99.31|98.81|403
1712243700000|2024-04-04 15:15:00|99.53|99.03|99.57|99.07|99.66|99.16|99.46|98.96|402
1712244000000|2024-04-04 15:20:00|99.56|99.06|99.33|98.83|99.59|99.09|99.28|98.78|300
1712244300000|2024-04-04 15:25:00|99.32|98.82|99.68|99.18|99.71|99.21|99.16|98.66|347
1712244600000|2024-04-04 15:30:00|99.69|99.19|99.58|99.08|99.69|99.19|99.53|99.03|267
1712244900000|2024-04-04 15:35:00|99.59|99.09|99.68|99.18|99.74|99.24|99.41|98.91|330
1712245200000|2024-04-04 15:40:00|99.69|99.19|99.85|99.35|99.87|99.37|99.69|99.19|69
1712245500000|2024-04-04 15:45:00|99.86|99.36|99.77|99.27|99.86|99.36|99.71|99.21|180
1712245800000|2024-04-04 15:50:00|99.79|99.29|99.7|99.2|99.84|99.34|99.62|99.12|207
1712246100000|2024-04-04 15:55:00|99.68|99.18|99.73|99.23|99.75|99.25|99.59|99.09|219
1712246400000|2024-04-04 16:00:00|99.75|99.25|99.59|99.09|99.77|99.27|99.56|99.06|180
1712246700000|2024-04-04 16:05:00|99.6|99.1|99.68|99.18|99.71|99.21|99.5|99|267
1712247000000|2024-04-04 16:10:00|99.69|99.19|100.09|99.59|100.09|99.59|99.64|99.14|248
1712247300000|2024-04-04 16:15:00|100.08|99.58|99.94|99.44|100.08|99.58|99.88|99.38|265
1712247600000|2024-04-04 16:20:00|99.93|99.43|100.23|99.73|100.24|99.74|99.88|99.38|281
1712247900000|2024-04-04 16:25:00|100.24|99.74|100.29|99.79|100.33|99.83|100.06|99.56|316
1712248200000|2024-04-04 16:30:00|100.28|99.78|100.4|99.9|100.43|99.93|100.15|99.65|281
1712248500000|2024-04-04 16:35:00|100.37|99.87|100.19|99.69|100.38|99.88|100.11|99.61|288
1712248800000|2024-04-04 16:40:00|100.18|99.68|99.92|99.42|100.2|99.7|99.91|99.41|238
1712249100000|2024-04-04 16:45:00|99.93|99.43|100.07|99.57|100.11|99.61|99.87|99.37|267
1712249400000|2024-04-04 16:50:00|100.08|99.58|100.29|99.79|100.35|99.85|100.06|99.56|241
1712249700000|2024-04-04 16:55:00|100.27|99.77|100.1|99.6|100.42|99.92|100.09|99.59|150
1712250000000|2024-04-04 17:00:00|100.09|99.59|100.1|99.6|100.31|99.81|100.09|99.59|240
1712250300000|2024-04-04 17:05:00|100.09|99.59|100.22|99.72|100.32|99.82|99.98|99.48|192
1712250600000|2024-04-04 17:10:00|100.24|99.74|100.32|99.82|100.39|99.89|100.16|99.66|201
1712250900000|2024-04-04 17:15:00|100.33|99.83|100.15|99.65|100.33|99.83|100.08|99.58|113
1712251200000|2024-04-04 17:20:00|100.19|99.69|100.26|99.76|100.36|99.86|100.12|99.62|142
1712251500000|2024-04-04 17:25:00|100.29|99.79|100.1|99.6|100.29|99.79|100.04|99.54|137
1712251800000|2024-04-04 17:30:00|100.08|99.58|100.23|99.73|100.23|99.73|99.92|99.42|107
1712252100000|2024-04-04 17:35:00|100.24|99.74|100.3|99.8|100.34|99.84|100.13|99.63|234
1712252400000|2024-04-04 17:40:00|100.28|99.78|99.98|99.48|100.3|99.8|99.92|99.42|334
1712252700000|2024-04-04 17:45:00|99.95|99.45|100.51|100.01|100.54|100.04|99.94|99.44|382
1712253000000|2024-04-04 17:50:00|100.5|100|100.95|100.45|101.13|100.63|100.49|99.99|484
1712253300000|2024-04-04 17:55:00|100.97|100.47|101.03|100.53|101.06|100.56|100.77|100.27|467
1712253600000|2024-04-04 18:00:00|101.02|100.52|101.15|100.65|101.36|100.86|100.84|100.34|538
1712253900000|2024-04-04 18:05:00|101.16|100.66|101.43|100.93|101.44|100.94|100.92|100.42|510
1712254200000|2024-04-04 18:10:00|101.42|100.92|100.95|100.45|101.43|100.93|100.94|100.44|388
1712254500000|2024-04-04 18:15:00|100.96|100.46|100.92|100.42|101.29|100.79|100.92|100.42|460
1712254800000|2024-04-04 18:20:00|100.93|100.43|100.82|100.32|101.07|100.57|100.76|100.26|376
1712255100000|2024-04-04 18:25:00|100.83|100.33|100.59|100.09|101.02|100.52|100.55|100.05|414
1712255400000|2024-04-04 18:30:00|100.6|100.1|100.3|99.8|100.63|100.13|100.23|99.73|530
1712255700000|2024-04-04 18:35:00|100.29|99.79|100.5|100|100.6|100.1|100.15|99.65|405
1712256000000|2024-04-04 18:40:00|100.49|99.99|100.47|99.97|100.54|100.04|100.2|99.7|357
1712256300000|2024-04-04 18:45:00|100.44|99.94|100.46|99.96|100.61|100.11|100.43|99.93|273
1712256600000|2024-04-04 18:50:00|100.45|99.95|99.95|99.45|100.48|99.98|99.91|99.41|246
1712256900000|2024-04-04 18:55:00|99.96|99.46|99.93|99.43|99.98|99.48|99.68|99.18|391
1712257200000|2024-04-04 19:00:00|99.92|99.42|99.77|99.27|100.01|99.51|99.59|99.09|405
1712257500000|2024-04-04 19:05:00|99.76|99.26|99.7|99.2|99.9|99.4|99.59|99.09|386
1712257800000|2024-04-04 19:10:00|99.69|99.19|99.89|99.39|99.96|99.46|99.45|98.95|399
1712258100000|2024-04-04 19:15:00|99.9|99.4|99.67|99.17|99.91|99.41|99.36|98.86|421
1712258400000|2024-04-04 19:20:00|99.66|99.16|99.69|99.19|99.89|99.39|99.57|99.07|497
1712258700000|2024-04-04 19:25:00|99.68|99.18|99.57|99.07|99.8|99.3|99.51|99.01|417
1712259000000|2024-04-04 19:30:00|99.55|99.05|99.61|99.11|99.8|99.3|99.53|99.03|396
1712259300000|2024-04-04 19:35:00|99.62|99.12|99.37|98.87|99.7|99.2|99.35|98.85|277
1712259600000|2024-04-04 19:40:00|99.39|98.89|99.21|98.71|99.48|98.98|99.15|98.65|264
1712259900000|2024-04-04 19:45:00|99.23|98.73|99.28|98.78|99.36|98.86|98.89|98.39|342
1712260200000|2024-04-04 19:50:00|99.29|98.79|99.27|98.77|99.36|98.86|99.05|98.55|340
1712260500000|2024-04-04 19:55:00|99.29|98.79|99.06|98.56|99.32|98.82|98.94|98.44|214
1712260800000|2024-04-04 20:00:00|99.07|98.57|98.57|98.07|99.18|98.68|98.57|98.07|419
1712261100000|2024-04-04 20:05:00|98.56|98.06|97.78|97.28|98.63|98.13|97.5|97|596
1712261400000|2024-04-04 20:10:00|97.79|97.29|98.03|97.53|98.14|97.64|97.48|96.98|663
1712261700000|2024-04-04 20:15:00|97.99|97.49|97.72|97.22|98.11|97.61|97.32|96.82|648
1712262000000|2024-04-04 20:20:00|97.73|97.23|97.45|96.95|97.82|97.32|97.41|96.91|685
1712262300000|2024-04-04 20:25:00|97.43|96.93|97.77|97.27|97.81|97.31|97.36|96.86|510
1712262600000|2024-04-04 20:30:00|97.78|97.28|98.52|98.02|98.56|98.06|97.77|97.27|423
1712262900000|2024-04-04 20:35:00|98.51|98.01|98.13|97.63|98.64|98.14|98.08|97.58|447
1712263200000|2024-04-04 20:40:00|98.14|97.64|98.35|97.85|98.37|97.87|98.02|97.52|335
1712263500000|2024-04-04 20:45:00|98.36|97.86|98.28|97.78|98.53|98.03|98.28|97.78|369
1712263800000|2024-04-04 20:50:00|98.27|97.77|98.24|97.74|98.4|97.9|98.19|97.69|376
1712264100000|2024-04-04 20:55:00|98.23|97.73|98.33|97.83|98.47|97.97|98.23|97.73|224
1712264400000|2024-04-04 21:00:00|98.32|97.82|98.48|97.98|98.54|98.04|98.13|97.63|259
1712264700000|2024-04-04 21:05:00|98.49|97.99|98.02|97.52|98.5|98|97.92|97.42|241
1712265000000|2024-04-04 21:10:00|98.03|97.53|98.02|97.52|98.24|97.74|97.97|97.47|231
1712265300000|2024-04-04 21:15:00|98|97.5|97.76|97.26|98|97.5|97.63|97.13|260
1712265600000|2024-04-04 21:20:00|97.75|97.25|97.61|97.11|97.75|97.25|97.54|97.04|126
1712265900000|2024-04-04 21:25:00|97.6|97.1|97.75|97.25|97.75|97.25|97.52|97.02|102
1712266200000|2024-04-04 21:30:00|97.76|97.26|97.59|97.09|97.89|97.39|97.59|97.09|119
1712266500000|2024-04-04 21:35:00|97.58|97.08|96.95|96.45|97.59|97.09|96.95|96.45|227
1712266800000|2024-04-04 21:40:00|96.94|96.44|97.28|96.78|97.32|96.82|96.94|96.44|259
1712267100000|2024-04-04 21:45:00|97.27|96.77|97.41|96.91|97.44|96.94|97.25|96.75|187
1712267400000|2024-04-04 21:50:00|97.4|96.9|97.38|96.88|97.43|96.93|97.27|96.77|84
1712267700000|2024-04-04 21:55:00|97.37|96.87|97.29|96.79|97.39|96.89|97.19|96.69|111
1712268000000|2024-04-04 22:00:00|97.3|96.8|97.08|96.58|97.3|96.8|97.05|96.55|143
1712268300000|2024-04-04 22:05:00|97.07|96.57|96.67|96.17|97.07|96.57|96.67|96.17|249
1712268600000|2024-04-04 22:10:00|96.66|96.16|96.86|96.36|96.92|96.42|96.51|96.01|305
1712268900000|2024-04-04 22:15:00|96.87|96.37|97.13|96.63|97.19|96.69|96.67|96.17|271
1712269200000|2024-04-04 22:20:00|97.12|96.62|97.13|96.63|97.15|96.65|96.91|96.41|242
1712269500000|2024-04-04 22:25:00|97.14|96.64|97.2|96.7|97.26|96.76|97.08|96.58|212
1712269800000|2024-04-04 22:30:00|97.21|96.71|97.24|96.74|97.3|96.8|97.11|96.61|248
1712270100000|2024-04-04 22:35:00|97.23|96.73|97.62|97.12|97.72|97.22|97.21|96.71|166
1712270400000|2024-04-04 22:40:00|97.61|97.11|97.29|96.79|97.61|97.11|97.27|96.77|77
1712270700000|2024-04-04 22:45:00|97.3|96.8|97.13|96.63|97.33|96.83|97|96.5|226
1712271000000|2024-04-04 22:50:00|97.12|96.62|96.9|96.4|97.12|96.62|96.88|96.38|198
1712271300000|2024-04-04 22:55:00|96.89|96.39|96.96|96.46|96.98|96.48|96.81|96.31|249
1712271600000|2024-04-04 23:00:00|96.94|96.44|96.94|96.44|97.09|96.59|96.88|96.38|155
1712271900000|2024-04-04 23:05:00|96.95|96.45|97.12|96.62|97.27|96.77|96.9|96.4|254
1712272200000|2024-04-04 23:10:00|97.13|96.63|97.23|96.73|97.29|96.79|97.02|96.52|230
1712272500000|2024-04-04 23:15:00|97.21|96.71|97.38|96.88|97.5|97|97.12|96.62|280
1712272800000|2024-04-04 23:20:00|97.4|96.9|97.39|96.89|97.45|96.95|97.29|96.79|243
1712273100000|2024-04-04 23:25:00|97.4|96.9|97.29|96.79|97.4|96.9|97.26|96.76|93
1712273400000|2024-04-04 23:30:00|97.3|96.8|97.39|96.89|97.42|96.92|97.23|96.73|157
1712273700000|2024-04-04 23:35:00|97.38|96.88|97.76|97.26|97.76|97.26|97.36|96.86|243
1712274000000|2024-04-04 23:40:00|97.74|97.24|97.85|97.35|97.88|97.38|97.63|97.13|247
1712274300000|2024-04-04 23:45:00|97.86|97.36|98.13|97.63|98.21|97.71|97.77|97.27|350
1712274600000|2024-04-04 23:50:00|98.12|97.62|98.37|97.87|98.52|98.02|98.06|97.56|295
1712274900000|2024-04-04 23:55:00|98.36|97.86|98.68|98.18|98.8|98.3|98.34|97.84|320
1712275200000|2024-04-05 00:00:00|98.69|98.19|98.85|98.35|99.07|98.57|98.3|97.8|529
1712275500000|2024-04-05 00:05:00|98.87|98.37|98.87|98.37|99.26|98.76|98.78|98.28|476
1712275800000|2024-04-05 00:10:00|98.86|98.36|98.75|98.25|98.99|98.49|98.6|98.1|401
1712276100000|2024-04-05 00:15:00|98.74|98.24|98.31|97.81|99.01|98.51|98.28|97.78|500
1712276400000|2024-04-05 00:20:00|98.32|97.82|98.12|97.62|98.39|97.89|98|97.5|342
1712276700000|2024-04-05 00:25:00|98.13|97.63|98.4|97.9|98.4|97.9|98.11|97.61|329
1712277000000|2024-04-05 00:30:00|98.41|97.91|98.42|97.92|98.68|98.18|98.33|97.83|422
1712277300000|2024-04-05 00:35:00|98.45|97.95|97.82|97.32|98.45|97.95|97.8|97.3|293
1712277600000|2024-04-05 00:40:00|97.81|97.31|98.17|97.67|98.22|97.72|97.78|97.28|322
1712277900000|2024-04-05 00:45:00|98.16|97.66|98.12|97.62|98.27|97.77|97.98|97.48|293
1712278200000|2024-04-05 00:50:00|98.13|97.63|97.98|97.48|98.18|97.68|97.9|97.4|215
1712278500000|2024-04-05 00:55:00|97.99|97.49|97.93|97.43|98.03|97.53|97.77|97.27|234
1712278800000|2024-04-05 01:00:00|97.9|97.4|97.61|97.11|97.91|97.41|97.61|97.11|162
1712279100000|2024-04-05 01:05:00|97.62|97.12|97.59|97.09|97.69|97.19|97.51|97.01|82
1712279400000|2024-04-05 01:10:00|97.58|97.08|97.85|97.35|97.87|97.37|97.58|97.08|210
1712279700000|2024-04-05 01:15:00|97.86|97.36|97.78|97.28|97.96|97.46|97.67|97.17|260
1712280000000|2024-04-05 01:20:00|97.79|97.29|97.47|96.97|97.8|97.3|97.26|96.76|300
1712280300000|2024-04-05 01:25:00|97.46|96.96|97.51|97.01|97.52|97.02|97.23|96.73|407
1712280600000|2024-04-05 01:30:00|97.5|97|97.25|96.75|97.51|97.01|97.19|96.69|432
1712280900000|2024-04-05 01:35:00|97.23|96.73|97.48|96.98|97.48|96.98|96.98|96.48|368
1712281200000|2024-04-05 01:40:00|97.47|96.97|97.89|97.39|97.92|97.42|97.43|96.93|408
1712281500000|2024-04-05 01:45:00|97.88|97.38|97.52|97.02|97.91|97.41|97.42|96.92|462
1712281800000|2024-04-05 01:50:00|97.53|97.03|97.64|97.14|97.72|97.22|97.35|96.85|408
1712282100000|2024-04-05 01:55:00|97.65|97.15|97.63|97.13|97.8|97.3|97.45|96.95|429
1712282400000|2024-04-05 02:00:00|97.62|97.12|97.34|96.84|97.65|97.15|97.34|96.84|472
1712282700000|2024-04-05 02:05:00|97.35|96.85|97.19|96.69|97.37|96.87|97.11|96.61|346
1712283000000|2024-04-05 02:10:00|97.14|96.64|97.96|97.46|97.97|97.47|97.14|96.64|484
1712283300000|2024-04-05 02:15:00|98|97.5|98.15|97.65|98.15|97.65|97.6|97.1|584
1712283600000|2024-04-05 02:20:00|98.16|97.66|98.03|97.53|98.2|97.7|97.75|97.25|541
1712283900000|2024-04-05 02:25:00|98.04|97.54|98.74|98.24|98.99|98.49|98.03|97.53|502
1712284200000|2024-04-05 02:30:00|98.71|98.21|98.74|98.24|98.79|98.29|98.37|97.87|518
1712284500000|2024-04-05 02:35:00|98.75|98.25|98.17|97.67|98.79|98.29|98.04|97.54|663
1712284800000|2024-04-05 02:40:00|98.16|97.66|98.54|98.04|98.78|98.28|98.09|97.59|595
1712285100000|2024-04-05 02:45:00|98.52|98.02|98.67|98.17|98.69|98.19|97.96|97.46|639
1712285400000|2024-04-05 02:50:00|98.66|98.16|98.54|98.04|98.68|98.18|98.3|97.8|518
1712285700000|2024-04-05 02:55:00|98.53|98.03|98.15|97.65|98.72|98.22|98.15|97.65|493
1712286000000|2024-04-05 03:00:00|98.12|97.62|98.23|97.73|98.48|97.98|98.07|97.57|502
1712286300000|2024-04-05 03:05:00|98.21|97.71|98.58|98.08|98.69|98.19|98.05|97.55|420
1712286600000|2024-04-05 03:10:00|98.59|98.09|99.1|98.6|99.1|98.6|98.31|97.81|432
1712286900000|2024-04-05 03:15:00|99.11|98.61|99.36|98.86|99.73|99.23|99.03|98.53|476
1712287200000|2024-04-05 03:20:00|99.35|98.85|99.17|98.67|99.63|99.13|99.13|98.63|481
1712287500000|2024-04-05 03:25:00|99.16|98.66|98.77|98.27|99.25|98.75|98.75|98.25|431
1712287800000|2024-04-05 03:30:00|98.76|98.26|98.89|98.39|98.91|98.41|98.58|98.08|408
1712288100000|2024-04-05 03:35:00|98.9|98.4|98.67|98.17|98.9|98.4|98.57|98.07|318
1712288400000|2024-04-05 03:40:00|98.66|98.16|98.67|98.17|98.77|98.27|98.53|98.03|324
1712288700000|2024-04-05 03:45:00|98.66|98.16|98.54|98.04|98.7|98.2|98.52|98.02|266
1712289000000|2024-04-05 03:50:00|98.55|98.05|98.75|98.25|98.79|98.29|98.52|98.02|328
1712289300000|2024-04-05 03:55:00|98.74|98.24|98.65|98.15|98.81|98.31|98.62|98.12|180
1712289600000|2024-04-05 04:00:00|98.64|98.14|98.93|98.43|99|98.5|98.54|98.04|225
1712289900000|2024-04-05 04:05:00|98.91|98.41|99.22|98.72|99.25|98.75|98.89|98.39|307
1712290200000|2024-04-05 04:10:00|99.23|98.73|99.46|98.96|99.59|99.09|99.18|98.68|327
1712290500000|2024-04-05 04:15:00|99.44|98.94|99.16|98.66|99.48|98.98|99.12|98.62|264
1712290800000|2024-04-05 04:20:00|99.14|98.64|99.34|98.84|99.46|98.96|99.11|98.61|343
1712291100000|2024-04-05 04:25:00|99.33|98.83|98.92|98.42|99.33|98.83|98.92|98.42|268
1712291400000|2024-04-05 04:30:00|98.9|98.4|98.91|98.41|99.06|98.56|98.63|98.13|362
1712291700000|2024-04-05 04:35:00|98.9|98.4|99.52|99.02|99.7|99.2|98.83|98.33|433
1712292000000|2024-04-05 04:40:00|99.51|99.01|99.13|98.63|99.59|99.09|98.9|98.4|455
1712292300000|2024-04-05 04:45:00|99.12|98.62|99|98.5|99.38|98.88|98.86|98.36|499
1712292600000|2024-04-05 04:50:00|99.01|98.51|98.86|98.36|99.08|98.58|98.71|98.21|406
1712292900000|2024-04-05 04:55:00|98.87|98.37|98.85|98.35|99.02|98.52|98.77|98.27|286
1712293200000|2024-04-05 05:00:00|98.84|98.34|98.8|98.3|98.97|98.47|98.7|98.2|327
1712293500000|2024-04-05 05:05:00|98.81|98.31|98.42|97.92|99.11|98.61|98.37|97.87|317
1712293800000|2024-04-05 05:10:00|98.41|97.91|97.89|97.39|98.43|97.93|97.81|97.31|430
1712294100000|2024-04-05 05:15:00|97.88|97.38|97.69|97.19|98.23|97.73|97.49|96.99|635
1712294400000|2024-04-05 05:20:00|97.68|97.18|97.19|96.69|97.68|97.18|96.86|96.36|851
1712294700000|2024-04-05 05:25:00|97.22|96.72|97.54|97.04|97.67|97.17|96.89|96.39|695
1712295000000|2024-04-05 05:30:00|97.55|97.05|97.53|97.03|97.92|97.42|97.33|96.83|569
1712295300000|2024-04-05 05:35:00|97.54|97.04|97.86|97.36|98.08|97.58|97.54|97.04|466
1712295600000|2024-04-05 05:40:00|97.85|97.35|98.07|97.57|98.07|97.57|97.85|97.35|363
1712295900000|2024-04-05 05:45:00|98.05|97.55|97.91|97.41|98.1|97.6|97.8|97.3|378
1712296200000|2024-04-05 05:50:00|97.9|97.4|98.07|97.57|98.12|97.62|97.8|97.3|386
1712296500000|2024-04-05 05:55:00|98.06|97.56|98.01|97.51|98.15|97.65|97.85|97.35|307
1712296800000|2024-04-05 06:00:00|98|97.5|97.66|97.16|98.02|97.52|97.64|97.14|531
1712297100000|2024-04-05 06:05:00|97.68|97.18|98.36|97.86|98.36|97.86|97.61|97.11|336
1712297400000|2024-04-05 06:10:00|98.35|97.85|98.55|98.05|98.55|98.05|98.08|97.58|330
1712297700000|2024-04-05 06:15:00|98.54|98.04|98.45|97.95|98.67|98.17|98.4|97.9|368
1712298000000|2024-04-05 06:20:00|98.44|97.94|99.11|98.61|99.12|98.62|98.44|97.94|362
1712298300000|2024-04-05 06:25:00|99.12|98.62|99.47|98.97|99.48|98.98|98.93|98.43|389
1712298600000|2024-04-05 06:30:00|99.49|98.99|99.98|99.48|100.18|99.68|99.48|98.98|522
1712298900000|2024-04-05 06:35:00|99.99|99.49|99.41|98.91|100.13|99.63|99.4|98.9|474
1712299200000|2024-04-05 06:40:00|99.4|98.9|99.48|98.98|99.57|99.07|99.29|98.79|373
1712299500000|2024-04-05 06:45:00|99.49|98.99|99.2|98.7|99.58|99.08|99.1|98.6|365
1712299800000|2024-04-05 06:50:00|99.21|98.71|99.39|98.89|99.41|98.91|99.05|98.55|368
1712300100000|2024-04-05 06:55:00|99.37|98.87|99.2|98.7|99.58|99.08|99.16|98.66|345
1712300400000|2024-04-05 07:00:00|99.18|98.68|98.99|98.49|99.31|98.81|98.9|98.4|308
1712300700000|2024-04-05 07:05:00|98.98|98.48|98.59|98.09|99|98.5|98.49|97.99|379
1712301000000|2024-04-05 07:10:00|98.62|98.12|98.97|98.47|99.07|98.57|98.58|98.08|433
1712301300000|2024-04-05 07:15:00|98.98|98.48|99.38|98.88|99.53|99.03|98.91|98.41|360
1712301600000|2024-04-05 07:20:00|99.39|98.89|99.41|98.91|99.54|99.04|99.26|98.76|348
1712301900000|2024-04-05 07:25:00|99.42|98.92|100|99.5|100.21|99.71|99.24|98.74|361
1712302200000|2024-04-05 07:30:00|99.98|99.48|99.97|99.47|100|99.5|99.65|99.15|374
1712302500000|2024-04-05 07:35:00|99.98|99.48|99.3|98.8|100.09|99.59|99.18|98.68|498
1712302800000|2024-04-05 07:40:00|99.29|98.79|98.82|98.32|99.37|98.87|98.62|98.12|421
1712303100000|2024-04-05 07:45:00|98.83|98.33|99.06|98.56|99.18|98.68|98.76|98.26|335
1712303400000|2024-04-05 07:50:00|99.07|98.57|99.19|98.69|99.22|98.72|98.98|98.48|267
1712303700000|2024-04-05 07:55:00|99.2|98.7|99.21|98.71|99.28|98.78|99.1|98.6|173
1712304000000|2024-04-05 08:00:00|99.2|98.7|99.31|98.81|99.45|98.95|99.16|98.66|182
1712304300000|2024-04-05 08:05:00|99.34|98.84|99.3|98.8|99.49|98.99|99.12|98.62|205
1712304600000|2024-04-05 08:10:00|99.31|98.81|99.27|98.77|99.42|98.92|99.16|98.66|281
1712304900000|2024-04-05 08:15:00|99.25|98.75|99.14|98.64|99.32|98.82|98.97|98.47|232
1712305200000|2024-04-05 08:20:00|99.15|98.65|99.95|99.45|100.03|99.53|99.12|98.62|425
1712305500000|2024-04-05 08:25:00|99.94|99.44|99.85|99.35|100.18|99.68|99.74|99.24|343
1712305800000|2024-04-05 08:30:00|99.84|99.34|100.38|99.88|100.49|99.99|99.81|99.31|354
1712306100000|2024-04-05 08:35:00|100.39|99.89|100.12|99.62|100.48|99.98|99.91|99.41|405
1712306400000|2024-04-05 08:40:00|100.11|99.61|99.73|99.23|100.13|99.63|99.66|99.16|350
1712306700000|2024-04-05 08:45:00|99.72|99.22|99.7|99.2|99.9|99.4|99.55|99.05|185
1712307000000|2024-04-05 08:50:00|99.72|99.22|99.43|98.93|99.73|99.23|99.15|98.65|378
1712307300000|2024-04-05 08:55:00|99.44|98.94|99.74|99.24|99.76|99.26|99.35|98.85|248
1712307600000|2024-04-05 09:00:00|99.75|99.25|99.56|99.06|100.03|99.53|99.55|99.05|269
1712307900000|2024-04-05 09:05:00|99.57|99.07|99.5|99|99.93|99.43|99.23|98.73|437
1712308200000|2024-04-05 09:10:00|99.51|99.01|99.98|99.48|99.98|99.48|99.23|98.73|330
1712308500000|2024-04-05 09:15:00|99.97|99.47|99.5|99|99.97|99.47|99.27|98.77|381
1712308800000|2024-04-05 09:20:00|99.49|98.99|99.54|99.04|99.64|99.14|99.19|98.69|597
1712309100000|2024-04-05 09:25:00|99.53|99.03|100.18|99.68|100.22|99.72|99.15|98.65|565
1712309400000|2024-04-05 09:30:00|100.19|99.69|99.9|99.4|100.2|99.7|99.81|99.31|636
1712309700000|2024-04-05 09:35:00|99.89|99.39|100.02|99.52|100.1|99.6|99.56|99.06|544
1712310000000|2024-04-05 09:40:00|100.03|99.53|99.91|99.41|100.2|99.7|99.83|99.33|467
1712310300000|2024-04-05 09:45:00|99.9|99.4|99.84|99.34|100.05|99.55|99.58|99.08|446
1712310600000|2024-04-05 09:50:00|99.83|99.33|99.66|99.16|100.02|99.52|99.64|99.14|392
1712310900000|2024-04-05 09:55:00|99.67|99.17|99.78|99.28|100.04|99.54|99.6|99.1|343
1712311200000|2024-04-05 10:00:00|99.79|99.29|99.21|98.71|99.83|99.33|99.2|98.7|392
1712311500000|2024-04-05 10:05:00|99.19|98.69|99.25|98.75|99.36|98.86|98.95|98.45|425
1712311800000|2024-04-05 10:10:00|99.24|98.74|99.34|98.84|99.5|99|99.23|98.73|271
1712312100000|2024-04-05 10:15:00|99.32|98.82|98.56|98.06|99.32|98.82|98.56|98.06|376
1712312400000|2024-04-05 10:20:00|98.57|98.07|97.93|97.43|98.64|98.14|97.92|97.42|496
1712312700000|2024-04-05 10:25:00|97.91|97.41|97.57|97.07|98.03|97.53|97.56|97.06|471
1712313000000|2024-04-05 10:30:00|97.6|97.1|97.41|96.91|97.63|97.13|97.3|96.8|507
1712313300000|2024-04-05 10:35:00|97.4|96.9|97.97|97.47|98.17|97.67|97.4|96.9|497
1712313600000|2024-04-05 10:40:00|97.98|97.48|98.02|97.52|98.22|97.72|97.88|97.38|334
1712313900000|2024-04-05 10:45:00|98.03|97.53|98.06|97.56|98.24|97.74|97.86|97.36|334
1712314200000|2024-04-05 10:50:00|98.05|97.55|98.49|97.99|98.53|98.03|97.99|97.49|322
1712314500000|2024-04-05 10:55:00|98.48|97.98|98.47|97.97|98.67|98.17|98.45|97.95|245
1712314800000|2024-04-05 11:00:00|98.48|97.98|98.64|98.14|98.9|98.4|98.46|97.96|291
1712315100000|2024-04-05 11:05:00|98.63|98.13|98.6|98.1|98.74|98.24|98.48|97.98|322
1712315400000|2024-04-05 11:10:00|98.62|98.12|98.24|97.74|98.96|98.46|98.22|97.72|376
1712315700000|2024-04-05 11:15:00|98.23|97.73|97.84|97.34|98.26|97.76|97.72|97.22|387
1712316000000|2024-04-05 11:20:00|97.85|97.35|97.52|97.02|97.88|97.38|97.44|96.94|384
1712316300000|2024-04-05 11:25:00|97.51|97.01|97.53|97.03|97.78|97.28|97.4|96.9|358
1712316600000|2024-04-05 11:30:00|97.54|97.04|97.04|96.54|97.55|97.05|96.89|96.39|511
1712316900000|2024-04-05 11:35:00|97.03|96.53|97.03|96.53|97.18|96.68|96.82|96.32|459
1712317200000|2024-04-05 11:40:00|97.02|96.52|97.34|96.84|97.34|96.84|96.92|96.42|393
1712317500000|2024-04-05 11:45:00|97.35|96.85|97.35|96.85|97.5|97|97.05|96.55|371
1712317800000|2024-04-05 11:50:00|97.34|96.84|96.83|96.33|97.34|96.84|96.76|96.26|492
1712318100000|2024-04-05 11:55:00|96.84|96.34|96.73|96.23|96.92|96.42|96.68|96.18|388
1712318400000|2024-04-05 12:00:00|96.74|96.24|96.15|95.65|96.96|96.46|95.65|95.15|643
1712318700000|2024-04-05 12:05:00|96.14|95.64|96.5|96|96.6|96.1|95.81|95.31|739
1712319000000|2024-04-05 12:10:00|96.49|95.99|96.45|95.95|96.67|96.17|96.34|95.84|544
1712319300000|2024-04-05 12:15:00|96.46|95.96|96.56|96.06|96.8|96.3|96.44|95.94|364
1712319600000|2024-04-05 12:20:00|96.57|96.07|96.75|96.25|96.75|96.25|96.26|95.76|330
1712319900000|2024-04-05 12:25:00|96.76|96.26|97.02|96.52|97.19|96.69|96.76|96.26|394
1712320200000|2024-04-05 12:30:00|97.01|96.51|95.86|95.36|97.01|96.51|95.75|95.25|799
1712320500000|2024-04-05 12:35:00|95.85|95.35|95.59|95.09|95.95|95.45|95.35|94.85|742
1712320800000|2024-04-05 12:40:00|95.58|95.08|96.02|95.52|96.06|95.56|95.51|95.01|596
1712321100000|2024-04-05 12:45:00|96.03|95.53|96.69|96.19|96.7|96.2|96|95.5|494
1712321400000|2024-04-05 12:50:00|96.7|96.2|97.2|96.7|97.21|96.71|96.47|95.97|524
1712321700000|2024-04-05 12:55:00|97.21|96.71|97.15|96.65|97.45|96.95|97.05|96.55|493
1712322000000|2024-04-05 13:00:00|97.17|96.67|96.92|96.42|97.23|96.73|96.75|96.25|562
1712322300000|2024-04-05 13:05:00|96.9|96.4|96.45|95.95|96.96|96.46|96.43|95.93|437
1712322600000|2024-04-05 13:10:00|96.44|95.94|97.01|96.51|97.04|96.54|96.29|95.79|425
1712322900000|2024-04-05 13:15:00|97|96.5|97.23|96.73|97.29|96.79|96.73|96.23|452
1712323200000|2024-04-05 13:20:00|97.24|96.74|96.86|96.36|97.68|97.18|96.79|96.29|437
1712323500000|2024-04-05 13:25:00|96.85|96.35|96.72|96.22|96.9|96.4|96.63|96.13|497
1712323800000|2024-04-05 13:30:00|96.75|96.25|97.23|96.73|97.42|96.92|96.69|96.19|374
1712324100000|2024-04-05 13:35:00|97.21|96.71|97.4|96.9|97.67|97.17|97.18|96.68|398
1712324400000|2024-04-05 13:40:00|97.39|96.89|97.73|97.23|97.88|97.38|97.16|96.66|543
1712324700000|2024-04-05 13:45:00|97.72|97.22|97.58|97.08|97.98|97.48|97.54|97.04|556
1712325000000|2024-04-05 13:50:00|97.57|97.07|98.02|97.52|98.05|97.55|97.57|97.07|531
1712325300000|2024-04-05 13:55:00|98.04|97.54|98|97.5|98.11|97.61|97.71|97.21|544
1712325600000|2024-04-05 14:00:00|98.02|97.52|97.74|97.24|98.05|97.55|97.66|97.16|511
1712325900000|2024-04-05 14:05:00|97.73|97.23|98.12|97.62|98.14|97.64|97.67|97.17|560
1712326200000|2024-04-05 14:10:00|98.13|97.63|98.74|98.24|98.76|98.26|98.11|97.61|477
1712326500000|2024-04-05 14:15:00|98.73|98.23|98.75|98.25|98.8|98.3|98.37|97.87|479
1712326800000|2024-04-05 14:20:00|98.72|98.22|98.54|98.04|98.99|98.49|98.51|98.01|525
1712327100000|2024-04-05 14:25:00|98.56|98.06|98.54|98.04|98.62|98.12|98.27|97.77|542
1712327400000|2024-04-05 14:30:00|98.56|98.06|98.49|97.99|98.6|98.1|98.32|97.82|559
1712327700000|2024-04-05 14:35:00|98.5|98|98.51|98.01|98.74|98.24|98.48|97.98|455
1712328000000|2024-04-05 14:40:00|98.48|97.98|98.69|98.19|98.89|98.39|98.47|97.97|520
1712328300000|2024-04-05 14:45:00|98.68|98.18|98.95|98.45|99.04|98.54|98.39|97.89|559
1712328600000|2024-04-05 14:50:00|98.96|98.46|98.94|98.44|99.18|98.68|98.84|98.34|509
1712328900000|2024-04-05 14:55:00|98.96|98.46|98.51|98.01|99|98.5|98.45|97.95|467
1712329200000|2024-04-05 15:00:00|98.5|98|98.05|97.55|98.51|98.01|97.86|97.36|458
1712329500000|2024-04-05 15:05:00|98.04|97.54|98.05|97.55|98.11|97.61|97.89|97.39|436
1712329800000|2024-04-05 15:10:00|98.06|97.56|97.85|97.35|98.13|97.63|97.72|97.22|483
1712330100000|2024-04-05 15:15:00|97.84|97.34|97.5|97|97.87|97.37|97.32|96.82|505
1712330400000|2024-04-05 15:20:00|97.52|97.02|97.32|96.82|97.58|97.08|97.23|96.73|363
1712330700000|2024-04-05 15:25:00|97.29|96.79|97.36|96.86|97.47|96.97|97.23|96.73|388
1712331000000|2024-04-05 15:30:00|97.35|96.85|97.5|97|97.6|97.1|97.32|96.82|473
1712331300000|2024-04-05 15:35:00|97.51|97.01|97.84|97.34|97.84|97.34|97.42|96.92|397
1712331600000|2024-04-05 15:40:00|97.81|97.31|98.1|97.6|98.13|97.63|97.8|97.3|572
1712331900000|2024-04-05 15:45:00|98.08|97.58|97.64|97.14|98.2|97.7|97.6|97.1|503
1712332200000|2024-04-05 15:50:00|97.66|97.16|97.95|97.45|98.03|97.53|97.57|97.07|386
1712332500000|2024-04-05 15:55:00|97.98|97.48|98.25|97.75|98.28|97.78|97.98|97.48|392
1712332800000|2024-04-05 16:00:00|98.26|97.76|98.43|97.93|98.45|97.95|98|97.5|402
1712333100000|2024-04-05 16:05:00|98.45|97.95|97.95|97.45|98.55|98.05|97.95|97.45|442
1712333400000|2024-04-05 16:10:00|97.92|97.42|97.76|97.26|98.07|97.57|97.72|97.22|354
1712333700000|2024-04-05 16:15:00|97.77|97.27|97.72|97.22|97.99|97.49|97.61|97.11|373
1712334000000|2024-04-05 16:20:00|97.73|97.23|97.58|97.08|97.88|97.38|97.5|97|372
1712334300000|2024-04-05 16:25:00|97.61|97.11|97.76|97.26|97.81|97.31|97.55|97.05|372
1712334600000|2024-04-05 16:30:00|97.78|97.28|97.68|97.18|97.81|97.31|97.45|96.95|331
1712334900000|2024-04-05 16:35:00|97.66|97.16|97.98|97.48|98|97.5|97.66|97.16|390
1712335200000|2024-04-05 16:40:00|97.99|97.49|97.6|97.1|98.18|97.68|97.6|97.1|378
1712335500000|2024-04-05 16:45:00|97.62|97.12|97.74|97.24|97.78|97.28|97.36|96.86|387
1712335800000|2024-04-05 16:50:00|97.72|97.22|97.45|96.95|97.81|97.31|97.37|96.87|360
1712336100000|2024-04-05 16:55:00|97.46|96.96|97.55|97.05|97.61|97.11|97.42|96.92|289
1712336400000|2024-04-05 17:00:00|97.54|97.04|97.39|96.89|97.6|97.1|97.36|96.86|271
1712336700000|2024-04-05 17:05:00|97.38|96.88|97.06|96.56|97.38|96.88|96.97|96.47|224
1712337000000|2024-04-05 17:10:00|97.05|96.55|97.26|96.76|97.28|96.78|97|96.5|343
1712337300000|2024-04-05 17:15:00|97.25|96.75|97.5|97|97.5|97|97.18|96.68|302
1712337600000|2024-04-05 17:20:00|97.49|96.99|97.84|97.34|97.84|97.34|97.44|96.94|300
1712337900000|2024-04-05 17:25:00|97.85|97.35|97.87|97.37|97.88|97.38|97.55|97.05|319
1712338200000|2024-04-05 17:30:00|97.88|97.38|97.98|97.48|97.99|97.49|97.6|97.1|327
1712338500000|2024-04-05 17:35:00|97.99|97.49|97.91|97.41|98.02|97.52|97.65|97.15|330
1712338800000|2024-04-05 17:40:00|97.92|97.42|97.8|97.3|98.01|97.51|97.74|97.24|259
1712339100000|2024-04-05 17:45:00|97.79|97.29|97.84|97.34|97.94|97.44|97.64|97.14|481
1712339400000|2024-04-05 17:50:00|97.8|97.3|97.95|97.45|98.11|97.61|97.8|97.3|353
1712339700000|2024-04-05 17:55:00|97.96|97.46|97.73|97.23|97.99|97.49|97.67|97.17|267
1712340000000|2024-04-05 18:00:00|97.74|97.24|97.81|97.31|97.85|97.35|97.6|97.1|432
1712340300000|2024-04-05 18:05:00|97.82|97.32|98.29|97.79|98.33|97.83|97.8|97.3|380
1712340600000|2024-04-05 18:10:00|98.3|97.8|98.47|97.97|98.6|98.1|98.22|97.72|279
1712340900000|2024-04-05 18:15:00|98.48|97.98|98.48|97.98|98.65|98.15|98.41|97.91|277
1712341200000|2024-04-05 18:20:00|98.5|98|98.65|98.15|98.7|98.2|98.38|97.88|380
1712341500000|2024-04-05 18:25:00|98.66|98.16|98.48|97.98|98.75|98.25|98.48|97.98|283
1712341800000|2024-04-05 18:30:00|98.5|98|98.79|98.29|98.79|98.29|98.48|97.98|312
1712342100000|2024-04-05 18:35:00|98.78|98.28|98.98|98.48|99|98.5|98.57|98.07|238
1712342400000|2024-04-05 18:40:00|98.99|98.49|98.82|98.32|99.11|98.61|98.81|98.31|305
1712342700000|2024-04-05 18:45:00|98.83|98.33|98.91|98.41|98.93|98.43|98.7|98.2|214
1712343000000|2024-04-05 18:50:00|98.92|98.42|99.03|98.53|99.04|98.54|98.78|98.28|172
1712343300000|2024-04-05 18:55:00|99.02|98.52|99.11|98.61|99.12|98.62|98.95|98.45|182
1712343600000|2024-04-05 19:00:00|99.1|98.6|99.74|99.24|99.74|99.24|99.09|98.59|288
1712343900000|2024-04-05 19:05:00|99.72|99.22|99.64|99.14|99.75|99.25|99.46|98.96|317
1712344200000|2024-04-05 19:10:00|99.63|99.13|99.44|98.94|99.7|99.2|99.36|98.86|250
1712344500000|2024-04-05 19:15:00|99.45|98.95|99.75|99.25|99.75|99.25|99.45|98.95|241
1712344800000|2024-04-05 19:20:00|99.74|99.24|99.73|99.23|99.77|99.27|99.6|99.1|142
1712345100000|2024-04-05 19:25:00|99.71|99.21|99.68|99.18|99.77|99.27|99.64|99.14|121
1712345400000|2024-04-05 19:30:00|99.69|99.19|99.96|99.46|100|99.5|99.66|99.16|239
1712345700000|2024-04-05 19:35:00|99.95|99.45|99.82|99.32|100.05|99.55|99.73|99.23|314
1712346000000|2024-04-05 19:40:00|99.85|99.35|99.86|99.36|99.91|99.41|99.79|99.29|161
1712346300000|2024-04-05 19:45:00|99.85|99.35|99.82|99.32|99.9|99.4|99.66|99.16|303
1712346600000|2024-04-05 19:50:00|99.81|99.31|99.63|99.13|99.82|99.32|99.43|98.93|295
1712346900000|2024-04-05 19:55:00|99.59|99.09|100.1|99.6|100.18|99.68|99.38|98.88|420
1712347200000|2024-04-05 20:00:00|100.08|99.58|99.86|99.36|100.17|99.67|99.66|99.16|461
1712347500000|2024-04-05 20:05:00|99.8|99.3|100.06|99.56|100.07|99.57|99.77|99.27|307
1712347800000|2024-04-05 20:10:00|100.05|99.55|99.77|99.27|100.11|99.61|99.76|99.26|277
1712348100000|2024-04-05 20:15:00|99.78|99.28|99.75|99.25|99.93|99.43|99.73|99.23|288
1712348400000|2024-04-05 20:20:00|99.74|99.24|99.53|99.03|99.78|99.28|99.5|99|196
1712348700000|2024-04-05 20:25:00|99.55|99.05|99.59|99.09|99.68|99.18|99.55|99.05|170
1712349000000|2024-04-05 20:30:00|99.6|99.1|99.92|99.42|99.95|99.45|99.51|99.01|273
1712349300000|2024-04-05 20:35:00|99.91|99.41|99.86|99.36|99.95|99.45|99.77|99.27|203
1712349600000|2024-04-05 20:40:00|99.85|99.35|99.6|99.1|99.89|99.39|99.6|99.1|150
1712349900000|2024-04-05 20:45:00|99.59|99.09|99.55|99.05|99.61|99.11|99.46|98.96|234
1712350200000|2024-04-05 20:50:00|99.56|99.06|99.56|99.06|99.66|99.16|99.45|98.95|207
1712350500000|2024-04-05 20:55:00|99.57|99.07|99.56|99.06|99.62|99.12|99.53|99.03|138
1712386800000|2024-04-06 07:00:00|99.59|99.09|99.59|99.09|99.62|99.12|99.3|98.8|238
1712387100000|2024-04-06 07:05:00|99.58|99.08|99.26|98.76|99.59|99.09|99.21|98.71|174
1712387400000|2024-04-06 07:10:00|99.25|98.75|99.24|98.74|99.39|98.89|99.21|98.71|158
1712387700000|2024-04-06 07:15:00|99.25|98.75|99.46|98.96|99.48|98.98|99.22|98.72|196
1712388000000|2024-04-06 07:20:00|99.45|98.95|99.26|98.76|99.45|98.95|99.24|98.74|209
1712388300000|2024-04-06 07:25:00|99.25|98.75|99.62|99.12|99.62|99.12|99.23|98.73|163
1712388600000|2024-04-06 07:30:00|99.63|99.13|99.82|99.32|99.83|99.33|99.54|99.04|205
1712388900000|2024-04-06 07:35:00|99.83|99.33|99.99|99.49|99.99|99.49|99.73|99.23|152
1712389200000|2024-04-06 07:40:00|99.98|99.48|99.9|99.4|100.14|99.64|99.89|99.39|178
1712389500000|2024-04-06 07:45:00|99.91|99.41|99.81|99.31|100|99.5|99.72|99.22|257
1712389800000|2024-04-06 07:50:00|99.84|99.34|100.11|99.61|100.16|99.66|99.75|99.25|222
1712390100000|2024-04-06 07:55:00|100.12|99.62|100.1|99.6|100.16|99.66|100.01|99.51|175
1712390400000|2024-04-06 08:00:00|100.11|99.61|99.95|99.45|100.17|99.67|99.93|99.43|185
1712390700000|2024-04-06 08:05:00|99.94|99.44|99.99|99.49|100.06|99.56|99.69|99.19|280
1712391000000|2024-04-06 08:10:00|100|99.5|99.95|99.45|100.04|99.54|99.84|99.34|233
1712391300000|2024-04-06 08:15:00|99.96|99.46|100.03|99.53|100.03|99.53|99.83|99.33|233
1712391600000|2024-04-06 08:20:00|100.02|99.52|99.83|99.33|100.08|99.58|99.83|99.33|191
1712391900000|2024-04-06 08:25:00|99.84|99.34|99.97|99.47|99.98|99.48|99.79|99.29|208
1712392200000|2024-04-06 08:30:00|99.96|99.46|99.98|99.48|99.98|99.48|99.77|99.27|221
1712392500000|2024-04-06 08:35:00|99.99|99.49|100.16|99.66|100.16|99.66|99.96|99.46|64
1712392800000|2024-04-06 08:40:00|100.15|99.65|100.45|99.95|100.47|99.97|99.97|99.47|156
1712393100000|2024-04-06 08:45:00|100.43|99.93|100.49|99.99|100.62|100.12|100.39|99.89|205
1712393400000|2024-04-06 08:50:00|100.48|99.98|100.72|100.22|100.73|100.23|100.43|99.93|220
1712393700000|2024-04-06 08:55:00|100.73|100.23|100.66|100.16|100.94|100.44|100.51|100.01|266
1712394000000|2024-04-06 09:00:00|100.67|100.17|100.55|100.05|100.98|100.48|100.49|99.99|406
1712394300000|2024-04-06 09:05:00|100.56|100.06|100.85|100.35|100.85|100.35|100.4|99.9|230
1712394600000|2024-04-06 09:10:00|100.87|100.37|100.84|100.34|101.02|100.52|100.65|100.15|314
1712394900000|2024-04-06 09:15:00|100.85|100.35|100.67|100.17|100.86|100.36|100.64|100.14|342
1712395200000|2024-04-06 09:20:00|100.66|100.16|101|100.5|101.01|100.51|100.57|100.07|225
1712395500000|2024-04-06 09:25:00|101.01|100.51|100.53|100.03|101.02|100.52|100.52|100.02|238
1712395800000|2024-04-06 09:30:00|100.54|100.04|100.21|99.71|100.59|100.09|100.07|99.57|410
1712396100000|2024-04-06 09:35:00|100.2|99.7|100.22|99.72|100.36|99.86|100.13|99.63|294
1712396400000|2024-04-06 09:40:00|100.21|99.71|99.89|99.39|100.21|99.71|99.88|99.38|274
1712396700000|2024-04-06 09:45:00|99.9|99.4|100.07|99.57|100.08|99.58|99.85|99.35|276
1712397000000|2024-04-06 09:50:00|100.08|99.58|100.21|99.71|100.31|99.81|100.03|99.53|225
1712397300000|2024-04-06 09:55:00|100.24|99.74|100.21|99.71|100.27|99.77|100.02|99.52|338
1712397600000|2024-04-06 10:00:00|100.22|99.72|100.41|99.91|100.71|100.21|100.22|99.72|244
1712397900000|2024-04-06 10:05:00|100.4|99.9|100.79|100.29|100.8|100.3|100.32|99.82|285
1712398200000|2024-04-06 10:10:00|100.78|100.28|101.24|100.74|101.32|100.82|100.7|100.2|366
1712398500000|2024-04-06 10:15:00|101.22|100.72|100.9|100.4|101.43|100.93|100.76|100.26|378
1712398800000|2024-04-06 10:20:00|100.89|100.39|101.2|100.7|101.28|100.78|100.87|100.37|404
1712399100000|2024-04-06 10:25:00|101.21|100.71|101.01|100.51|101.25|100.75|100.99|100.49|263
1712399400000|2024-04-06 10:30:00|101.02|100.52|100.87|100.37|101.04|100.54|100.77|100.27|393
1712399700000|2024-04-06 10:35:00|100.86|100.36|101.18|100.68|101.25|100.75|100.84|100.34|262
1712400000000|2024-04-06 10:40:00|101.17|100.67|101.05|100.55|101.33|100.83|101.01|100.51|303
1712400300000|2024-04-06 10:45:00|101.07|100.57|101.24|100.74|101.33|100.83|100.9|100.4|309
1712400600000|2024-04-06 10:50:00|101.23|100.73|101.7|101.2|101.71|101.21|101.22|100.72|263
1712400900000|2024-04-06 10:55:00|101.69|101.19|102.11|101.61|102.2|101.7|101.66|101.16|402
1712401200000|2024-04-06 11:00:00|102.12|101.62|101.89|101.39|102.24|101.74|101.88|101.38|404
1712401500000|2024-04-06 11:05:00|101.9|101.4|101.93|101.43|102.04|101.54|101.85|101.35|306
1712401800000|2024-04-06 11:10:00|101.92|101.42|101.9|101.4|101.96|101.46|101.86|101.36|226
1712402100000|2024-04-06 11:15:00|101.91|101.41|102.03|101.53|102.05|101.55|101.86|101.36|194
1712402400000|2024-04-06 11:20:00|102.02|101.52|102.13|101.63|102.4|101.9|101.89|101.39|318
1712402700000|2024-04-06 11:25:00|102.14|101.64|102.12|101.62|102.26|101.76|102.05|101.55|269
1712403000000|2024-04-06 11:30:00|102.09|101.59|102.17|101.67|102.23|101.73|101.93|101.43|330
1712403300000|2024-04-06 11:35:00|102.18|101.68|102.46|101.96|102.72|102.22|102.17|101.67|373
1712403600000|2024-04-06 11:40:00|102.45|101.95|102.21|101.71|102.53|102.03|102.2|101.7|372
1712403900000|2024-04-06 11:45:00|102.2|101.7|102.33|101.83|102.45|101.95|102.19|101.69|431
1712404200000|2024-04-06 11:50:00|102.31|101.81|101.93|101.43|102.42|101.92|101.93|101.43|247
1712404500000|2024-04-06 11:55:00|101.91|101.41|101.81|101.31|101.92|101.42|101.73|101.23|243
1712404800000|2024-04-06 12:00:00|101.82|101.32|101.61|101.11|101.86|101.36|101.54|101.04|287
1712405100000|2024-04-06 12:05:00|101.62|101.12|101.48|100.98|101.63|101.13|101.44|100.94|254
1712405400000|2024-04-06 12:10:00|101.47|100.97|101.4|100.9|101.55|101.05|101.3|100.8|238
1712405700000|2024-04-06 12:15:00|101.39|100.89|101.12|100.62|101.41|100.91|101.12|100.62|268
1712406000000|2024-04-06 12:20:00|101.14|100.64|101.38|100.88|101.51|101.01|101.12|100.62|227
1712406300000|2024-04-06 12:25:00|101.37|100.87|101.19|100.69|101.38|100.88|101.17|100.67|187
1712406600000|2024-04-06 12:30:00|101.18|100.68|101.09|100.59|101.24|100.74|101.09|100.59|203
1712406900000|2024-04-06 12:35:00|101.1|100.6|101.42|100.92|101.43|100.93|101.08|100.58|182
1712407200000|2024-04-06 12:40:00|101.41|100.91|101.16|100.66|101.46|100.96|101.16|100.66|271
1712407500000|2024-04-06 12:45:00|101.17|100.67|101.47|100.97|101.61|101.11|101.13|100.63|272
1712407800000|2024-04-06 12:50:00|101.46|100.96|101.65|101.15|101.88|101.38|101.46|100.96|216
1712408100000|2024-04-06 12:55:00|101.64|101.14|101.96|101.46|101.97|101.47|101.59|101.09|149
1712408400000|2024-04-06 13:00:00|101.97|101.47|101.79|101.29|102|101.5|101.62|101.12|275
1712408700000|2024-04-06 13:05:00|101.8|101.3|101.52|101.02|101.82|101.32|101.37|100.87|268
1712409000000|2024-04-06 13:10:00|101.53|101.03|101.52|101.02|101.68|101.18|101.46|100.96|265
1712409300000|2024-04-06 13:15:00|101.53|101.03|101.3|100.8|101.53|101.03|101.25|100.75|192
1712409600000|2024-04-06 13:20:00|101.29|100.79|101.46|100.96|101.5|101|101.19|100.69|293
1712409900000|2024-04-06 13:25:00|101.47|100.97|101.61|101.11|101.64|101.14|101.46|100.96|158
1712410200000|2024-04-06 13:30:00|101.63|101.13|101.73|101.23|101.96|101.46|101.48|100.98|356
1712410500000|2024-04-06 13:35:00|101.72|101.22|101.76|101.26|101.8|101.3|101.59|101.09|266
1712410800000|2024-04-06 13:40:00|101.75|101.25|101.63|101.13|102|101.5|101.63|101.13|217
1712411100000|2024-04-06 13:45:00|101.62|101.12|101.44|100.94|101.77|101.27|101.42|100.92|317
1712411400000|2024-04-06 13:50:00|101.43|100.93|101.69|101.19|101.82|101.32|101.41|100.91|290
1712411700000|2024-04-06 13:55:00|101.68|101.18|101.93|101.43|102.08|101.58|101.6|101.1|362
1712412000000|2024-04-06 14:00:00|101.92|101.42|101.91|101.41|102.17|101.67|101.83|101.33|365
1712412300000|2024-04-06 14:05:00|101.9|101.4|101.92|101.42|102.03|101.53|101.77|101.27|258
1712412600000|2024-04-06 14:10:00|101.93|101.43|101.69|101.19|102.04|101.54|101.69|101.19|234
1712412900000|2024-04-06 14:15:00|101.7|101.2|101.45|100.95|101.75|101.25|101.36|100.86|311
1712413200000|2024-04-06 14:20:00|101.44|100.94|101.53|101.03|101.53|101.03|101.33|100.83|260
1712413500000|2024-04-06 14:25:00|101.55|101.05|101.61|101.11|101.66|101.16|101.45|100.95|242
1712413800000|2024-04-06 14:30:00|101.6|101.1|101.51|101.01|101.67|101.17|101.45|100.95|273
1712414100000|2024-04-06 14:35:00|101.52|101.02|101.58|101.08|101.82|101.32|101.52|101.02|276
1712414400000|2024-04-06 14:40:00|101.57|101.07|101.5|101|101.67|101.17|101.29|100.79|376
1712414700000|2024-04-06 14:45:00|101.51|101.01|101.23|100.73|101.53|101.03|101.23|100.73|305
1712415000000|2024-04-06 14:50:00|101.2|100.7|101.25|100.75|101.37|100.87|101.15|100.65|236
1712415300000|2024-04-06 14:55:00|101.24|100.74|101.24|100.74|101.32|100.82|101.16|100.66|165
1712415600000|2024-04-06 15:00:00|101.23|100.73|101.44|100.94|101.6|101.1|101.15|100.65|266
1712415900000|2024-04-06 15:05:00|101.43|100.93|101.46|100.96|101.6|101.1|101.38|100.88|294
1712416200000|2024-04-06 15:10:00|101.47|100.97|102.14|101.64|102.27|101.77|101.42|100.92|433
1712416500000|2024-04-06 15:15:00|102.13|101.63|101.71|101.21|102.16|101.66|101.52|101.02|460
1712416800000|2024-04-06 15:20:00|101.7|101.2|101.45|100.95|101.75|101.25|101.45|100.95|315
1712417100000|2024-04-06 15:25:00|101.46|100.96|101.29|100.79|101.66|101.16|101.29|100.79|308
1712417400000|2024-04-06 15:30:00|101.28|100.78|100.97|100.47|101.4|100.9|100.93|100.43|370
1712417700000|2024-04-06 15:35:00|100.98|100.48|100.99|100.49|101.09|100.59|100.96|100.46|316
1712418000000|2024-04-06 15:40:00|100.98|100.48|100.66|100.16|101.13|100.63|100.65|100.15|321
1712418300000|2024-04-06 15:45:00|100.68|100.18|100.6|100.1|100.85|100.35|100.6|100.1|301
1712418600000|2024-04-06 15:50:00|100.59|100.09|100.96|100.46|100.99|100.49|100.59|100.09|285
1712418900000|2024-04-06 15:55:00|100.98|100.48|101.03|100.53|101.06|100.56|100.79|100.29|240
1712419200000|2024-04-06 16:00:00|101.01|100.51|100.94|100.44|101.22|100.72|100.77|100.27|289
1712419500000|2024-04-06 16:05:00|100.95|100.45|101.1|100.6|101.17|100.67|100.86|100.36|298
1712419800000|2024-04-06 16:10:00|101.11|100.61|100.75|100.25|101.2|100.7|100.71|100.21|301
1712420100000|2024-04-06 16:15:00|100.78|100.28|100.69|100.19|100.93|100.43|100.6|100.1|278
1712420400000|2024-04-06 16:20:00|100.68|100.18|100.78|100.28|100.85|100.35|100.64|100.14|261
1712420700000|2024-04-06 16:25:00|100.77|100.27|100.53|100.03|100.83|100.33|100.42|99.92|297
1712421000000|2024-04-06 16:30:00|100.52|100.02|100.42|99.92|100.71|100.21|100.35|99.85|266
1712421300000|2024-04-06 16:35:00|100.43|99.93|100.38|99.88|100.51|100.01|100.33|99.83|252
1712421600000|2024-04-06 16:40:00|100.39|99.89|100.42|99.92|100.53|100.03|100.36|99.86|253
1712421900000|2024-04-06 16:45:00|100.41|99.91|100.49|99.99|100.51|100.01|100.33|99.83|255
1712422200000|2024-04-06 16:50:00|100.5|100|100.52|100.02|100.55|100.05|100.45|99.95|108
1712422500000|2024-04-06 16:55:00|100.51|100.01|100.64|100.14|100.64|100.14|100.44|99.94|167
1712422800000|2024-04-06 17:00:00|100.65|100.15|100.57|100.07|100.67|100.17|100.47|99.97|252
1712423100000|2024-04-06 17:05:00|100.58|100.08|100.92|100.42|100.93|100.43|100.49|99.99|201
1712423400000|2024-04-06 17:10:00|100.91|100.41|100.98|100.48|101.1|100.6|100.88|100.38|143
1712423700000|2024-04-06 17:15:00|100.99|100.49|101.04|100.54|101.07|100.57|100.86|100.36|212
1712424000000|2024-04-06 17:20:00|101.03|100.53|100.97|100.47|101.04|100.54|100.83|100.33|129
1712424300000|2024-04-06 17:25:00|100.98|100.48|101.07|100.57|101.07|100.57|100.9|100.4|155
1712424600000|2024-04-06 17:30:00|101.06|100.56|100.86|100.36|101.13|100.63|100.85|100.35|177
1712424900000|2024-04-06 17:35:00|100.87|100.37|100.82|100.32|100.88|100.38|100.79|100.29|199
1712425200000|2024-04-06 17:40:00|100.81|100.31|100.77|100.27|100.87|100.37|100.67|100.17|250
1712425500000|2024-04-06 17:45:00|100.76|100.26|100.56|100.06|101|100.5|100.32|99.82|427
1712425800000|2024-04-06 17:50:00|100.55|100.05|100.33|99.83|100.62|100.12|100.22|99.72|362
1712426100000|2024-04-06 17:55:00|100.32|99.82|100.22|99.72|100.32|99.82|100.07|99.57|268
1712426400000|2024-04-06 18:00:00|100.23|99.73|100.29|99.79|100.3|99.8|100.04|99.54|261
1712426700000|2024-04-06 18:05:00|100.28|99.78|100.48|99.98|100.59|100.09|100.23|99.73|193
1712427000000|2024-04-06 18:10:00|100.49|99.99|100.5|100|100.59|100.09|100.37|99.87|174
1712427300000|2024-04-06 18:15:00|100.49|99.99|100.54|100.04|100.62|100.12|100.42|99.92|173
1712427600000|2024-04-06 18:20:00|100.56|100.06|100.49|99.99|100.58|100.08|100.42|99.92|127
1712427900000|2024-04-06 18:25:00|100.48|99.98|100.54|100.04|100.6|100.1|100.41|99.91|110
1712428200000|2024-04-06 18:30:00|100.52|100.02|100.29|99.79|100.52|100.02|100.28|99.78|143
1712428500000|2024-04-06 18:35:00|100.28|99.78|100.32|99.82|100.32|99.82|100.22|99.72|128
1712428800000|2024-04-06 18:40:00|100.31|99.81|100.23|99.73|100.32|99.82|100.22|99.72|86
1712429100000|2024-04-06 18:45:00|100.22|99.72|100.13|99.63|100.31|99.81|100.13|99.63|121
1712429400000|2024-04-06 18:50:00|100.14|99.64|100.2|99.7|100.29|99.79|100.14|99.64|95
1712429700000|2024-04-06 18:55:00|100.21|99.71|100.14|99.64|100.27|99.77|100.12|99.62|93
1712430000000|2024-04-06 19:00:00|100.13|99.63|100.27|99.77|100.28|99.78|100.04|99.54|162
1712430300000|2024-04-06 19:05:00|100.28|99.78|100.32|99.82|100.41|99.91|100.27|99.77|134
1712430600000|2024-04-06 19:10:00|100.33|99.83|100.3|99.8|100.34|99.84|100.17|99.67|110
1712430900000|2024-04-06 19:15:00|100.29|99.79|100.27|99.77|100.3|99.8|100.16|99.66|123
1712431200000|2024-04-06 19:20:00|100.26|99.76|100.14|99.64|100.3|99.8|100.12|99.62|87
1712431500000|2024-04-06 19:25:00|100.13|99.63|100.26|99.76|100.26|99.76|100.08|99.58|103
1712431800000|2024-04-06 19:30:00|100.27|99.77|100.04|99.54|100.3|99.8|100.03|99.53|141
1712432100000|2024-04-06 19:35:00|100.05|99.55|100.09|99.59|100.13|99.63|99.95|99.45|105
1712432400000|2024-04-06 19:40:00|100.1|99.6|100.27|99.77|100.27|99.77|100.08|99.58|110
1712432700000|2024-04-06 19:45:00|100.26|99.76|100.4|99.9|100.42|99.92|100.26|99.76|127
1712433000000|2024-04-06 19:50:00|100.38|99.88|100.52|100.02|100.53|100.03|100.34|99.84|139
1712433300000|2024-04-06 19:55:00|100.53|100.03|100.6|100.1|100.61|100.11|100.53|100.03|30
1712433600000|2024-04-06 20:00:00|100.57|100.07|100.68|100.18|100.68|100.18|100.49|99.99|136
1712433900000|2024-04-06 20:05:00|100.69|100.19|100.6|100.1|100.73|100.23|100.54|100.04|93
1712434200000|2024-04-06 20:10:00|100.61|100.11|100.58|100.08|100.64|100.14|100.54|100.04|91
1712434500000|2024-04-06 20:15:00|100.59|100.09|100.75|100.25|100.75|100.25|100.58|100.08|111
1712434800000|2024-04-06 20:20:00|100.76|100.26|100.71|100.21|100.77|100.27|100.63|100.13|107
1712435100000|2024-04-06 20:25:00|100.7|100.2|100.73|100.23|100.77|100.27|100.7|100.2|61
1712435400000|2024-04-06 20:30:00|100.74|100.24|100.74|100.24|100.78|100.28|100.7|100.2|91
1712435700000|2024-04-06 20:35:00|100.75|100.25|100.77|100.27|100.77|100.27|100.65|100.15|123
1712436000000|2024-04-06 20:40:00|100.78|100.28|100.76|100.26|100.84|100.34|100.74|100.24|121
1712436300000|2024-04-06 20:45:00|100.75|100.25|100.86|100.36|100.86|100.36|100.71|100.21|123
1712436600000|2024-04-06 20:50:00|100.87|100.37|100.81|100.31|100.87|100.37|100.76|100.26|161
1712436900000|2024-04-06 20:55:00|100.82|100.32|100.82|100.32|100.84|100.34|100.79|100.29|115
1712437200000|2024-04-06 21:00:00|100.83|100.33|100.82|100.32|100.93|100.43|100.81|100.31|115
1712437500000|2024-04-06 21:05:00|100.81|100.31|100.85|100.35|100.85|100.35|100.71|100.21|169
1712437800000|2024-04-06 21:10:00|100.86|100.36|100.47|99.97|100.91|100.41|100.45|99.95|154
1712438100000|2024-04-06 21:15:00|100.46|99.96|100.52|100.02|100.54|100.04|100.46|99.96|115
1712438400000|2024-04-06 21:20:00|100.5|100|100.27|99.77|100.52|100.02|100.27|99.77|62
1712438700000|2024-04-06 21:25:00|100.26|99.76|100.24|99.74|100.3|99.8|100.22|99.72|69
1712439000000|2024-04-06 21:30:00|100.23|99.73|100.25|99.75|100.26|99.76|100.21|99.71|50
1712439300000|2024-04-06 21:35:00|100.26|99.76|100.33|99.83|100.34|99.84|100.16|99.66|71
1712439600000|2024-04-06 21:40:00|100.32|99.82|100.36|99.86|100.37|99.87|100.28|99.78|89
1712439900000|2024-04-06 21:45:00|100.37|99.87|100.4|99.9|100.4|99.9|100.37|99.87|12
1712440200000|2024-04-06 21:50:00|100.41|99.91|100.53|100.03|100.57|100.07|100.39|99.89|91
1712440500000|2024-04-06 21:55:00|100.52|100.02|100.39|99.89|100.53|100.03|100.39|99.89|109
1712440800000|2024-04-06 22:00:00|100.38|99.88|100.36|99.86|100.54|100.04|100.36|99.86|139
1712441100000|2024-04-06 22:05:00|100.37|99.87|100.43|99.93|100.55|100.05|100.34|99.84|164
1712441400000|2024-04-06 22:10:00|100.42|99.92|100.3|99.8|100.43|99.93|100.25|99.75|116
1712441700000|2024-04-06 22:15:00|100.29|99.79|100.2|99.7|100.44|99.94|100.2|99.7|141
1712442000000|2024-04-06 22:20:00|100.19|99.69|100.34|99.84|100.38|99.88|100.19|99.69|99
1712442300000|2024-04-06 22:25:00|100.33|99.83|100.5|100|100.54|100.04|100.31|99.81|146
1712442600000|2024-04-06 22:30:00|100.51|100.01|100.36|99.86|100.56|100.06|100.34|99.84|182
1712442900000|2024-04-06 22:35:00|100.35|99.85|100.37|99.87|100.44|99.94|100.32|99.82|118
1712443200000|2024-04-06 22:40:00|100.36|99.86|100.35|99.85|100.38|99.88|100.2|99.7|110
1712443500000|2024-04-06 22:45:00|100.36|99.86|100.52|100.02|100.53|100.03|100.32|99.82|100
1712443800000|2024-04-06 22:50:00|100.53|100.03|100.92|100.42|100.95|100.45|100.52|100.02|218
1712444100000|2024-04-06 22:55:00|100.93|100.43|100.91|100.41|100.97|100.47|100.79|100.29|186
1712444400000|2024-04-06 23:00:00|100.9|100.4|101.19|100.69|101.2|100.7|100.89|100.39|217
1712444700000|2024-04-06 23:05:00|101.18|100.68|101.69|101.19|101.81|101.31|101.16|100.66|345
1712445000000|2024-04-06 23:10:00|101.7|101.2|101.97|101.47|101.98|101.48|101.65|101.15|365
1712445300000|2024-04-06 23:15:00|101.96|101.46|101.96|101.46|102.1|101.6|101.6|101.1|344
1712445600000|2024-04-06 23:20:00|101.95|101.45|102.07|101.57|102.07|101.57|101.79|101.29|286
1712445900000|2024-04-06 23:25:00|102.08|101.58|101.92|101.42|102.1|101.6|101.89|101.39|236
1712446200000|2024-04-06 23:30:00|101.91|101.41|101.6|101.1|101.91|101.41|101.53|101.03|288
1712446500000|2024-04-06 23:35:00|101.59|101.09|101.83|101.33|101.93|101.43|101.58|101.08|242
1712446800000|2024-04-06 23:40:00|101.84|101.34|101.75|101.25|101.86|101.36|101.63|101.13|186
1712447100000|2024-04-06 23:45:00|101.76|101.26|101.75|101.25|101.76|101.26|101.5|101|271
1712447400000|2024-04-06 23:50:00|101.74|101.24|101.6|101.1|101.78|101.28|101.56|101.06|269
1712447700000|2024-04-06 23:55:00|101.61|101.11|101.87|101.37|101.87|101.37|101.6|101.1|240
1712448000000|2024-04-07 00:00:00|101.88|101.38|101.68|101.18|101.9|101.4|101.55|101.05|286
1712448300000|2024-04-07 00:05:00|101.69|101.19|102.09|101.59|102.22|101.72|101.62|101.12|267
1712448600000|2024-04-07 00:10:00|102.08|101.58|102.06|101.56|102.23|101.73|102.03|101.53|212
1712448900000|2024-04-07 00:15:00|102.05|101.55|101.59|101.09|102.06|101.56|101.58|101.08|237
1712449200000|2024-04-07 00:20:00|101.58|101.08|101.4|100.9|101.59|101.09|101.4|100.9|199
1712449500000|2024-04-07 00:25:00|101.39|100.89|101.42|100.92|101.43|100.93|101.16|100.66|278
1712449800000|2024-04-07 00:30:00|101.43|100.93|101.23|100.73|101.48|100.98|101.22|100.72|251
1712450100000|2024-04-07 00:35:00|101.22|100.72|101.48|100.98|101.58|101.08|101.19|100.69|252
1712450400000|2024-04-07 00:40:00|101.49|100.99|101.61|101.11|101.75|101.25|101.49|100.99|245
1712450700000|2024-04-07 00:45:00|101.62|101.12|101.51|101.01|101.66|101.16|101.36|100.86|241
1712451000000|2024-04-07 00:50:00|101.5|101|101.46|100.96|101.54|101.04|101.27|100.77|284
1712451300000|2024-04-07 00:55:00|101.45|100.95|101.61|101.11|101.64|101.14|101.34|100.84|195
1712451600000|2024-04-07 01:00:00|101.62|101.12|102.35|101.85|102.37|101.87|101.56|101.06|225
1712451900000|2024-04-07 01:05:00|102.34|101.84|102.15|101.65|102.52|102.02|102.15|101.65|392
1712452200000|2024-04-07 01:10:00|102.16|101.66|102.16|101.66|102.34|101.84|102.04|101.54|295
1712452500000|2024-04-07 01:15:00|102.17|101.67|102.63|102.13|102.99|102.49|102.17|101.67|443
1712452800000|2024-04-07 01:20:00|102.61|102.11|104.02|103.52|104.18|103.68|102.6|102.1|632
1712453100000|2024-04-07 01:25:00|104.01|103.51|104.8|104.3|105.14|104.64|103.9|103.4|602
1712453400000|2024-04-07 01:30:00|104.82|104.32|105.41|104.91|105.5|105|104.41|103.91|633
1712453700000|2024-04-07 01:35:00|105.4|104.9|105.68|105.18|106.17|105.67|105.01|104.51|530
1712454000000|2024-04-07 01:40:00|105.67|105.17|104.97|104.47|105.89|105.39|104.83|104.33|530
1712454300000|2024-04-07 01:45:00|104.96|104.46|104.93|104.43|105.14|104.64|104.57|104.07|473
1712454600000|2024-04-07 01:50:00|104.94|104.44|104.48|103.98|105.03|104.53|104.38|103.88|357
1712454900000|2024-04-07 01:55:00|104.47|103.97|104.52|104.02|104.68|104.18|104.36|103.86|352
1712455200000|2024-04-07 02:00:00|104.51|104.01|104.62|104.12|104.7|104.2|104.38|103.88|303
1712455500000|2024-04-07 02:05:00|104.61|104.11|104.5|104|104.71|104.21|104.45|103.95|316
1712455800000|2024-04-07 02:10:00|104.49|103.99|104.87|104.37|104.94|104.44|104.46|103.96|395
1712456100000|2024-04-07 02:15:00|104.85|104.35|104.5|104|104.85|104.35|104.3|103.8|367
1712456400000|2024-04-07 02:20:00|104.51|104.01|105.2|104.7|105.2|104.7|104.49|103.99|359
1712456700000|2024-04-07 02:25:00|105.19|104.69|104.88|104.38|105.24|104.74|104.81|104.31|296
1712457000000|2024-04-07 02:30:00|104.9|104.4|104.78|104.28|105.08|104.58|104.61|104.11|339
1712457300000|2024-04-07 02:35:00|104.79|104.29|104.85|104.35|104.94|104.44|104.62|104.12|329
1712457600000|2024-04-07 02:40:00|104.84|104.34|104.99|104.49|105|104.5|104.58|104.08|315
1712457900000|2024-04-07 02:45:00|104.98|104.48|104.64|104.14|105.09|104.59|104.61|104.11|352
1712458200000|2024-04-07 02:50:00|104.63|104.13|105.1|104.6|105.13|104.63|104.54|104.04|293
1712458500000|2024-04-07 02:55:00|105.09|104.59|105.39|104.89|105.51|105.01|105.05|104.55|309
1712458800000|2024-04-07 03:00:00|105.4|104.9|105.38|104.88|105.91|105.41|105.37|104.87|319
1712459100000|2024-04-07 03:05:00|105.37|104.87|104.95|104.45|105.37|104.87|104.78|104.28|450
1712459400000|2024-04-07 03:10:00|104.97|104.47|105.04|104.54|105.36|104.86|104.96|104.46|374
1712459700000|2024-04-07 03:15:00|105.03|104.53|104.91|104.41|105.26|104.76|104.89|104.39|378
1712460000000|2024-04-07 03:20:00|104.93|104.43|105.18|104.68|105.24|104.74|104.93|104.43|339
1712460300000|2024-04-07 03:25:00|105.17|104.67|105.18|104.68|105.23|104.73|104.99|104.49|243
1712460600000|2024-04-07 03:30:00|105.17|104.67|105.1|104.6|105.31|104.81|104.95|104.45|294
1712460900000|2024-04-07 03:35:00|105.09|104.59|104.66|104.16|105.11|104.61|104.66|104.16|320
1712461200000|2024-04-07 03:40:00|104.71|104.21|104.6|104.1|104.73|104.23|104.56|104.06|243
1712461500000|2024-04-07 03:45:00|104.58|104.08|104.67|104.17|104.76|104.26|104.58|104.08|247
1712461800000|2024-04-07 03:50:00|104.7|104.2|104.62|104.12|104.73|104.23|104.56|104.06|174
1712462100000|2024-04-07 03:55:00|104.63|104.13|104.57|104.07|104.87|104.37|104.56|104.06|170
1712462400000|2024-04-07 04:00:00|104.58|104.08|104.77|104.27|104.96|104.46|104.57|104.07|206
1712462700000|2024-04-07 04:05:00|104.76|104.26|104.74|104.24|104.82|104.32|104.66|104.16|136
1712463000000|2024-04-07 04:10:00|104.73|104.23|104.81|104.31|104.84|104.34|104.72|104.22|128
1712463300000|2024-04-07 04:15:00|104.8|104.3|105|104.5|105.01|104.51|104.72|104.22|174
1712463600000|2024-04-07 04:20:00|104.99|104.49|104.94|104.44|104.99|104.49|104.84|104.34|252
1712463900000|2024-04-07 04:25:00|104.95|104.45|105.05|104.55|105.05|104.55|104.88|104.38|190
1712464200000|2024-04-07 04:30:00|105.06|104.56|104.48|103.98|105.17|104.67|104.39|103.89|343
1712464500000|2024-04-07 04:35:00|104.47|103.97|104.17|103.67|104.5|104|104.09|103.59|304
1712464800000|2024-04-07 04:40:00|104.16|103.66|104.07|103.57|104.22|103.72|103.92|103.42|237
1712465100000|2024-04-07 04:45:00|104.05|103.55|104.23|103.73|104.37|103.87|103.94|103.44|281
1712465400000|2024-04-07 04:50:00|104.25|103.75|104.13|103.63|104.36|103.86|104.12|103.62|168
1712465700000|2024-04-07 04:55:00|104.12|103.62|104.04|103.54|104.28|103.78|104.03|103.53|286
1712466000000|2024-04-07 05:00:00|104.03|103.53|103.88|103.38|104.07|103.57|103.83|103.33|265
1712466300000|2024-04-07 05:05:00|103.87|103.37|104.19|103.69|104.19|103.69|103.87|103.37|264
1712466600000|2024-04-07 05:10:00|104.18|103.68|104.14|103.64|104.3|103.8|104.09|103.59|205
1712466900000|2024-04-07 05:15:00|104.15|103.65|104.2|103.7|104.2|103.7|103.92|103.42|220
1712467200000|2024-04-07 05:20:00|104.21|103.71|104.22|103.72|104.41|103.91|104.17|103.67|234
1712467500000|2024-04-07 05:25:00|104.24|103.74|104.23|103.73|104.29|103.79|104.21|103.71|142
1712467800000|2024-04-07 05:30:00|104.22|103.72|104.39|103.89|104.5|104|104.22|103.72|176
1712468100000|2024-04-07 05:35:00|104.4|103.9|104.11|103.61|104.45|103.95|104.07|103.57|240
1712468400000|2024-04-07 05:40:00|104.1|103.6|104.04|103.54|104.15|103.65|103.97|103.47|154
1712468700000|2024-04-07 05:45:00|104.02|103.52|103.84|103.34|104.04|103.54|103.84|103.34|190
1712469000000|2024-04-07 05:50:00|103.83|103.33|103.99|103.49|103.99|103.49|103.73|103.23|166
1712469300000|2024-04-07 05:55:00|104|103.5|103.91|103.41|104.05|103.55|103.9|103.4|121
1712469600000|2024-04-07 06:00:00|103.92|103.42|103.92|103.42|103.97|103.47|103.73|103.23|257
1712469900000|2024-04-07 06:05:00|103.93|103.43|103.87|103.37|103.97|103.47|103.84|103.34|195
1712470200000|2024-04-07 06:10:00|103.86|103.36|103.8|103.3|103.9|103.4|103.75|103.25|227
1712470500000|2024-04-07 06:15:00|103.81|103.31|103.63|103.13|103.81|103.31|103.49|102.99|297
1712470800000|2024-04-07 06:20:00|103.61|103.11|103.63|103.13|103.74|103.24|103.57|103.07|280
1712471100000|2024-04-07 06:25:00|103.64|103.14|103.72|103.22|103.79|103.29|103.6|103.1|217
1712471400000|2024-04-07 06:30:00|103.71|103.21|103.89|103.39|103.9|103.4|103.7|103.2|132
1712471700000|2024-04-07 06:35:00|103.88|103.38|103.7|103.2|103.93|103.43|103.65|103.15|177
1712472000000|2024-04-07 06:40:00|103.69|103.19|103.65|103.15|103.69|103.19|103.55|103.05|165
1712472300000|2024-04-07 06:45:00|103.64|103.14|103.47|102.97|103.64|103.14|103.43|102.93|130
1712472600000|2024-04-07 06:50:00|103.46|102.96|103.11|102.61|103.46|102.96|103.06|102.56|317
1712472900000|2024-04-07 06:55:00|103.12|102.62|103.31|102.81|103.32|102.82|103.09|102.59|192
1712473200000|2024-04-07 07:00:00|103.32|102.82|103.51|103.01|103.61|103.11|103.32|102.82|256
1712473500000|2024-04-07 07:05:00|103.52|103.02|103.52|103.02|103.6|103.1|103.49|102.99|106
1712473800000|2024-04-07 07:10:00|103.51|103.01|103.43|102.93|103.51|103.01|103.35|102.85|167
1712474100000|2024-04-07 07:15:00|103.42|102.92|103.36|102.86|103.43|102.93|103.34|102.84|156
1712474400000|2024-04-07 07:20:00|103.37|102.87|103.66|103.16|103.67|103.17|103.36|102.86|103
1712474700000|2024-04-07 07:25:00|103.65|103.15|103.61|103.11|103.66|103.16|103.56|103.06|122
1712475000000|2024-04-07 07:30:00|103.6|103.1|103.67|103.17|103.69|103.19|103.51|103.01|187
1712475300000|2024-04-07 07:35:00|103.68|103.18|103.75|103.25|103.83|103.33|103.67|103.17|101
1712475600000|2024-04-07 07:40:00|103.74|103.24|103.67|103.17|103.75|103.25|103.59|103.09|193
1712475900000|2024-04-07 07:45:00|103.68|103.18|103.67|103.17|103.72|103.22|103.51|103.01|146
1712476200000|2024-04-07 07:50:00|103.65|103.15|103.73|103.23|103.73|103.23|103.6|103.1|197
1712476500000|2024-04-07 07:55:00|103.74|103.24|103.85|103.35|103.95|103.45|103.73|103.23|142
1712476800000|2024-04-07 08:00:00|103.84|103.34|103.9|103.4|103.94|103.44|103.84|103.34|104
1712477100000|2024-04-07 08:05:00|103.89|103.39|103.89|103.39|103.95|103.45|103.87|103.37|76
1712477400000|2024-04-07 08:10:00|103.9|103.4|103.84|103.34|103.91|103.41|103.81|103.31|70
1712477700000|2024-04-07 08:15:00|103.85|103.35|103.45|102.95|103.85|103.35|103.45|102.95|154
1712478000000|2024-04-07 08:20:00|103.46|102.96|103.55|103.05|103.55|103.05|103.33|102.83|163
1712478300000|2024-04-07 08:25:00|103.54|103.04|103.41|102.91|103.62|103.12|103.4|102.9|143
1712478600000|2024-04-07 08:30:00|103.42|102.92|103.57|103.07|103.65|103.15|103.42|102.92|203
1712478900000|2024-04-07 08:35:00|103.58|103.08|103.73|103.23|103.74|103.24|103.51|103.01|109
1712479200000|2024-04-07 08:40:00|103.72|103.22|104.09|103.59|104.21|103.71|103.71|103.21|261
1712479500000|2024-04-07 08:45:00|104.08|103.58|104.12|103.62|104.12|103.62|103.89|103.39|277
1712479800000|2024-04-07 08:50:00|104.1|103.6|104.23|103.73|104.31|103.81|104.08|103.58|201
1712480100000|2024-04-07 08:55:00|104.22|103.72|104.09|103.59|104.3|103.8|104.03|103.53|181
1712480400000|2024-04-07 09:00:00|104.07|103.57|104.26|103.76|104.27|103.77|104.07|103.57|178
1712480700000|2024-04-07 09:05:00|104.27|103.77|104.22|103.72|104.27|103.77|104.08|103.58|146
1712481000000|2024-04-07 09:10:00|104.21|103.71|104.38|103.88|104.43|103.93|104.17|103.67|126
1712481300000|2024-04-07 09:15:00|104.37|103.87|103.97|103.47|104.37|103.87|103.96|103.46|186
1712481600000|2024-04-07 09:20:00|103.98|103.48|103.82|103.32|104.01|103.51|103.78|103.28|190
1712481900000|2024-04-07 09:25:00|103.84|103.34|103.73|103.23|103.85|103.35|103.66|103.16|257
1712482200000|2024-04-07 09:30:00|103.72|103.22|103.54|103.04|103.82|103.32|103.54|103.04|186
1712482500000|2024-04-07 09:35:00|103.55|103.05|103.46|102.96|103.57|103.07|103.27|102.77|344
1712482800000|2024-04-07 09:40:00|103.47|102.97|103.37|102.87|103.52|103.02|103.27|102.77|275
1712483100000|2024-04-07 09:45:00|103.38|102.88|103.49|102.99|103.52|103.02|103.32|102.82|257
1712483400000|2024-04-07 09:50:00|103.48|102.98|103.56|103.06|103.58|103.08|103.42|102.92|183
1712483700000|2024-04-07 09:55:00|103.57|103.07|103.65|103.15|103.72|103.22|103.53|103.03|136
1712484000000|2024-04-07 10:00:00|103.66|103.16|103.64|103.14|103.72|103.22|103.59|103.09|166
1712484300000|2024-04-07 10:05:00|103.65|103.15|103.71|103.21|103.74|103.24|103.6|103.1|168
1712484600000|2024-04-07 10:10:00|103.7|103.2|103.67|103.17|103.74|103.24|103.62|103.12|89
1712484900000|2024-04-07 10:15:00|103.66|103.16|103.57|103.07|103.7|103.2|103.47|102.97|230
1712485200000|2024-04-07 10:20:00|103.58|103.08|103.38|102.88|103.58|103.08|103.35|102.85|176
1712485500000|2024-04-07 10:25:00|103.39|102.89|103.38|102.88|103.44|102.94|103.32|102.82|118
1712485800000|2024-04-07 10:30:00|103.37|102.87|103.28|102.78|103.38|102.88|103.25|102.75|115
1712486100000|2024-04-07 10:35:00|103.29|102.79|103.43|102.93|103.46|102.96|103.28|102.78|137
1712486400000|2024-04-07 10:40:00|103.44|102.94|103.54|103.04|103.57|103.07|103.43|102.93|126
1712486700000|2024-04-07 10:45:00|103.53|103.03|103.54|103.04|103.56|103.06|103.42|102.92|111
1712487000000|2024-04-07 10:50:00|103.55|103.05|103.5|103|103.59|103.09|103.41|102.91|131
1712487300000|2024-04-07 10:55:00|103.49|102.99|103.25|102.75|103.5|103|103.23|102.73|206
1712487600000|2024-04-07 11:00:00|103.26|102.76|103.25|102.75|103.32|102.82|103.22|102.72|109
1712487900000|2024-04-07 11:05:00|103.24|102.74|103.12|102.62|103.28|102.78|103.06|102.56|124
1712488200000|2024-04-07 11:10:00|103.13|102.63|103.11|102.61|103.18|102.68|103.01|102.51|144
1712488500000|2024-04-07 11:15:00|103.09|102.59|102.85|102.35|103.12|102.62|102.81|102.31|122
1712488800000|2024-04-07 11:20:00|102.86|102.36|103.32|102.82|103.39|102.89|102.86|102.36|195
1712489100000|2024-04-07 11:25:00|103.31|102.81|103.38|102.88|103.46|102.96|103.28|102.78|110
1712489400000|2024-04-07 11:30:00|103.37|102.87|103.42|102.92|103.43|102.93|103.31|102.81|218
1712489700000|2024-04-07 11:35:00|103.44|102.94|103.29|102.79|103.5|103|103.26|102.76|227
1712490000000|2024-04-07 11:40:00|103.3|102.8|103.47|102.97|103.48|102.98|103.27|102.77|152
1712490300000|2024-04-07 11:45:00|103.48|102.98|103.5|103|103.52|103.02|103.41|102.91|109
1712490600000|2024-04-07 11:50:00|103.48|102.98|103.65|103.15|103.65|103.15|103.46|102.96|110
1712490900000|2024-04-07 11:55:00|103.66|103.16|103.35|102.85|103.67|103.17|103.33|102.83|154
1712491200000|2024-04-07 12:00:00|103.36|102.86|103.54|103.04|103.55|103.05|103.26|102.76|182
1712491500000|2024-04-07 12:05:00|103.55|103.05|103.43|102.93|103.61|103.11|103.41|102.91|200
1712491800000|2024-04-07 12:10:00|103.42|102.92|103.44|102.94|103.51|103.01|103.34|102.84|231
1712492100000|2024-04-07 12:15:00|103.43|102.93|103.69|103.19|103.76|103.26|103.41|102.91|211
1712492400000|2024-04-07 12:20:00|103.67|103.17|103.36|102.86|103.71|103.21|103.36|102.86|322
1712492700000|2024-04-07 12:25:00|103.35|102.85|103.32|102.82|103.46|102.96|103.26|102.76|179
1712493000000|2024-04-07 12:30:00|103.33|102.83|103.34|102.84|103.36|102.86|103.17|102.67|139
1712493300000|2024-04-07 12:35:00|103.37|102.87|103.33|102.83|103.42|102.92|103.28|102.78|127
1712493600000|2024-04-07 12:40:00|103.34|102.84|103.3|102.8|103.37|102.87|103.18|102.68|206
1712493900000|2024-04-07 12:45:00|103.33|102.83|103.18|102.68|103.54|103.04|103.1|102.6|295
1712494200000|2024-04-07 12:50:00|103.17|102.67|103.32|102.82|103.38|102.88|103.12|102.62|210
1712494500000|2024-04-07 12:55:00|103.33|102.83|103.3|102.8|103.42|102.92|103.21|102.71|132
1712494800000|2024-04-07 13:00:00|103.29|102.79|103.24|102.74|103.42|102.92|102.94|102.44|289
1712495100000|2024-04-07 13:05:00|103.25|102.75|103.26|102.76|103.33|102.83|103.13|102.63|202
1712495400000|2024-04-07 13:10:00|103.27|102.77|103.51|103.01|103.52|103.02|103.22|102.72|129
1712495700000|2024-04-07 13:15:00|103.5|103|103.52|103.02|103.55|103.05|103.47|102.97|105
1712496000000|2024-04-07 13:20:00|103.5|103|103.57|103.07|103.57|103.07|103.39|102.89|131
1712496300000|2024-04-07 13:25:00|103.56|103.06|103.51|103.01|103.56|103.06|103.45|102.95|123
1712496600000|2024-04-07 13:30:00|103.5|103|103.32|102.82|103.51|103.01|103.3|102.8|134
1712496900000|2024-04-07 13:35:00|103.31|102.81|103.55|103.05|103.83|103.33|103.26|102.76|306
1712497200000|2024-04-07 13:40:00|103.54|103.04|103.64|103.14|103.65|103.15|103.49|102.99|184
1712497500000|2024-04-07 13:45:00|103.63|103.13|103.84|103.34|103.87|103.37|103.57|103.07|263
1712497800000|2024-04-07 13:50:00|103.83|103.33|103.87|103.37|103.87|103.37|103.72|103.22|170
1712498100000|2024-04-07 13:55:00|103.86|103.36|103.87|103.37|103.9|103.4|103.75|103.25|159
1712498400000|2024-04-07 14:00:00|103.86|103.36|103.78|103.28|103.86|103.36|103.68|103.18|267
1712498700000|2024-04-07 14:05:00|103.79|103.29|103.72|103.22|103.82|103.32|103.67|103.17|200
1712499000000|2024-04-07 14:10:00|103.71|103.21|103.39|102.89|103.72|103.22|103.39|102.89|174
1712499300000|2024-04-07 14:15:00|103.4|102.9|103.48|102.98|103.57|103.07|103.38|102.88|235
1712499600000|2024-04-07 14:20:00|103.5|103|103.42|102.92|103.57|103.07|103.33|102.83|181
1712499900000|2024-04-07 14:25:00|103.43|102.93|103.6|103.1|103.62|103.12|103.37|102.87|173
1712500200000|2024-04-07 14:30:00|103.59|103.09|103.86|103.36|103.88|103.38|103.43|102.93|296
1712500500000|2024-04-07 14:35:00|103.85|103.35|103.7|103.2|103.87|103.37|103.68|103.18|240
1712500800000|2024-04-07 14:40:00|103.69|103.19|103.7|103.2|103.77|103.27|103.62|103.12|206
1712501100000|2024-04-07 14:45:00|103.71|103.21|103.79|103.29|103.8|103.3|103.51|103.01|192
1712501400000|2024-04-07 14:50:00|103.78|103.28|103.95|103.45|104.1|103.6|103.77|103.27|183
1712501700000|2024-04-07 14:55:00|103.93|103.43|103.75|103.25|103.97|103.47|103.72|103.22|172
1712502000000|2024-04-07 15:00:00|103.74|103.24|103.63|103.13|103.9|103.4|103.58|103.08|322
1712502300000|2024-04-07 15:05:00|103.66|103.16|103.82|103.32|103.82|103.32|103.58|103.08|138
1712502600000|2024-04-07 15:10:00|103.81|103.31|103.95|103.45|103.95|103.45|103.66|103.16|220
1712502900000|2024-04-07 15:15:00|103.96|103.46|103.64|103.14|103.97|103.47|103.64|103.14|252
1712503200000|2024-04-07 15:20:00|103.65|103.15|103.49|102.99|103.76|103.26|103.49|102.99|217
1712503500000|2024-04-07 15:25:00|103.5|103|103.36|102.86|103.63|103.13|103.34|102.84|209
1712503800000|2024-04-07 15:30:00|103.35|102.85|103.22|102.72|103.46|102.96|103.19|102.69|233
1712504100000|2024-04-07 15:35:00|103.23|102.73|102.71|102.21|103.23|102.73|102.44|101.94|641
1712504400000|2024-04-07 15:40:00|102.7|102.2|102.73|102.23|102.78|102.28|102.57|102.07|427
1712504700000|2024-04-07 15:45:00|102.74|102.24|102.45|101.95|102.77|102.27|102.35|101.85|381
1712505000000|2024-04-07 15:50:00|102.46|101.96|102.69|102.19|102.72|102.22|102.33|101.83|343
1712505300000|2024-04-07 15:55:00|102.68|102.18|102.56|102.06|102.79|102.29|102.49|101.99|275
1712505600000|2024-04-07 16:00:00|102.54|102.04|102.78|102.28|102.78|102.28|102.54|102.04|300
1712505900000|2024-04-07 16:05:00|102.79|102.29|102.82|102.32|103.02|102.52|102.77|102.27|266
1712506200000|2024-04-07 16:10:00|102.83|102.33|102.87|102.37|103.07|102.57|102.82|102.32|413
1712506500000|2024-04-07 16:15:00|102.88|102.38|103.01|102.51|103.06|102.56|102.73|102.23|448
1712506800000|2024-04-07 16:20:00|103.02|102.52|102.87|102.37|103.08|102.58|102.84|102.34|394
1712507100000|2024-04-07 16:25:00|102.86|102.36|102.98|102.48|103.01|102.51|102.86|102.36|192
1712507400000|2024-04-07 16:30:00|102.99|102.49|103.11|102.61|103.2|102.7|102.96|102.46|339
1712507700000|2024-04-07 16:35:00|103.1|102.6|103.03|102.53|103.18|102.68|102.97|102.47|298
1712508000000|2024-04-07 16:40:00|103.04|102.54|102.83|102.33|103.06|102.56|102.81|102.31|278
1712508300000|2024-04-07 16:45:00|102.82|102.32|102.79|102.29|102.9|102.4|102.69|102.19|263
1712508600000|2024-04-07 16:50:00|102.76|102.26|103.11|102.61|103.14|102.64|102.76|102.26|199
1712508900000|2024-04-07 16:55:00|103.12|102.62|103.06|102.56|103.18|102.68|102.83|102.33|232
1712509200000|2024-04-07 17:00:00|103.05|102.55|103.03|102.53|103.09|102.59|102.8|102.3|230
1712509500000|2024-04-07 17:05:00|103.04|102.54|102.52|102.02|103.1|102.6|102.46|101.96|337
1712509800000|2024-04-07 17:10:00|102.51|102.01|102.25|101.75|102.51|102.01|102.21|101.71|205
1712510100000|2024-04-07 17:15:00|102.18|101.68|102.43|101.93|102.49|101.99|102.04|101.54|238
1712510400000|2024-04-07 17:20:00|102.44|101.94|102.37|101.87|102.45|101.95|102.34|101.84|157
1712510700000|2024-04-07 17:25:00|102.36|101.86|102.45|101.95|102.49|101.99|102.3|101.8|138
1712511000000|2024-04-07 17:30:00|102.46|101.96|102.18|101.68|102.48|101.98|102.15|101.65|206
1712511300000|2024-04-07 17:35:00|102.17|101.67|102.01|101.51|102.19|101.69|102|101.5|177
1712511600000|2024-04-07 17:40:00|102|101.5|102.06|101.56|102.14|101.64|102|101.5|179
1712511900000|2024-04-07 17:45:00|102.05|101.55|102.09|101.59|102.17|101.67|102.01|101.51|149
1712512200000|2024-04-07 17:50:00|102.1|101.6|102.12|101.62|102.18|101.68|102.07|101.57|123
1712512500000|2024-04-07 17:55:00|102.11|101.61|102.1|101.6|102.13|101.63|102.03|101.53|140
1712512800000|2024-04-07 18:00:00|102.11|101.61|101.81|101.31|102.17|101.67|101.66|101.16|278
1712513100000|2024-04-07 18:05:00|101.78|101.28|101.86|101.36|101.93|101.43|101.5|101|241
1712513400000|2024-04-07 18:10:00|101.85|101.35|101.88|101.38|102.02|101.52|101.79|101.29|205
1712513700000|2024-04-07 18:15:00|101.89|101.39|101.93|101.43|101.97|101.47|101.85|101.35|178
1712514000000|2024-04-07 18:20:00|101.94|101.44|101.83|101.33|101.99|101.49|101.82|101.32|125
1712514300000|2024-04-07 18:25:00|101.82|101.32|101.78|101.28|101.82|101.32|101.6|101.1|161
1712514600000|2024-04-07 18:30:00|101.77|101.27|101.55|101.05|101.81|101.31|101.51|101.01|223
1712514900000|2024-04-07 18:35:00|101.54|101.04|101.5|101|101.64|101.14|101.44|100.94|231
1712515200000|2024-04-07 18:40:00|101.51|101.01|101.71|101.21|101.73|101.23|101.48|100.98|179
1712515500000|2024-04-07 18:45:00|101.7|101.2|101.72|101.22|101.77|101.27|101.6|101.1|185
1712515800000|2024-04-07 18:50:00|101.71|101.21|101.73|101.23|101.84|101.34|101.69|101.19|132
1712516100000|2024-04-07 18:55:00|101.74|101.24|101.76|101.26|101.78|101.28|101.66|101.16|158
1712516400000|2024-04-07 19:00:00|101.75|101.25|101.42|100.92|101.75|101.25|101.39|100.89|187
1712516700000|2024-04-07 19:05:00|101.41|100.91|101.28|100.78|101.46|100.96|101.28|100.78|127
1712517000000|2024-04-07 19:10:00|101.29|100.79|101.36|100.86|101.42|100.92|101.22|100.72|179
1712517300000|2024-04-07 19:15:00|101.37|100.87|101.32|100.82|101.39|100.89|101.2|100.7|188
1712517600000|2024-04-07 19:20:00|101.34|100.84|101.53|101.03|101.53|101.03|101.33|100.83|119
1712517900000|2024-04-07 19:25:00|101.54|101.04|101.46|100.96|101.54|101.04|101.42|100.92|90
1712518200000|2024-04-07 19:30:00|101.45|100.95|101.93|100.23|102.1|101|101.41|100.22|146
1712518500000|2024-04-07 19:35:00|101.94|100.24|101.91|100.21|102.03|100.33|101.91|100.21|120
1712518800000|2024-04-07 19:40:00|101.93|100.23|102.1|100.4|102.1|100.4|101.91|100.21|100
1712519100000|2024-04-07 19:45:00|102.09|100.39|102.02|100.32|102.14|100.44|101.96|100.26|177
1712519400000|2024-04-07 19:50:00|102.01|100.31|101.61|99.91|102.04|100.34|101.55|99.85|351
1712519700000|2024-04-07 19:55:00|101.62|99.92|101.8|100.1|101.9|100.2|101.62|99.92|249
1712520000000|2024-04-07 20:00:00|101.79|100.09|101.94|100.24|102.05|100.35|101.76|100.06|232
1712520300000|2024-04-07 20:05:00|101.95|100.25|101.95|100.25|102.06|100.36|101.93|100.23|204
1712520600000|2024-04-07 20:10:00|101.94|100.24|101.92|100.22|102|100.3|101.86|100.16|159
1712520900000|2024-04-07 20:15:00|101.91|100.21|102.03|100.33|102.14|100.44|101.86|100.16|171
1712521200000|2024-04-07 20:20:00|102.04|100.34|102.06|100.36|102.16|100.46|102.02|100.32|110
1712521500000|2024-04-07 20:25:00|102.05|100.35|102.03|100.33|102.1|100.4|102.01|100.31|163
1712521800000|2024-04-07 20:30:00|102.04|100.34|102.05|100.35|102.08|100.38|101.97|100.27|128
1712522100000|2024-04-07 20:35:00|102.06|100.36|101.98|100.28|102.13|100.43|101.98|100.28|97
1712522400000|2024-04-07 20:40:00|101.97|100.27|102.02|100.32|102.09|100.39|101.91|100.21|98
1712522700000|2024-04-07 20:45:00|102.03|100.33|101.51|101.01|102.12|101.03|101.46|100.24|145
1712523000000|2024-04-07 20:50:00|101.5|101|101.43|100.93|101.57|101.07|101.39|100.89|135
1712523300000|2024-04-07 20:55:00|101.44|100.94|101.31|100.81|101.46|100.96|101.25|100.75|144
1712523600000|2024-04-07 21:00:00|101.32|100.82|101.12|100.62|101.4|100.9|101.1|100.6|171
1712523900000|2024-04-07 21:05:00|101.11|100.61|101.16|100.66|101.17|100.67|100.93|100.43|218
1712524200000|2024-04-07 21:10:00|101.17|100.67|101.12|100.62|101.28|100.78|101.05|100.55|171
1712524500000|2024-04-07 21:15:00|101.1|100.6|101.1|100.6|101.12|100.62|100.98|100.48|93
1712524800000|2024-04-07 21:20:00|101.09|100.59|100.79|100.29|101.16|100.66|100.76|100.26|100
1712525100000|2024-04-07 21:25:00|100.8|100.3|100.92|100.42|101|100.5|100.79|100.29|90
1712525400000|2024-04-07 21:30:00|100.93|100.43|100.79|100.29|101.04|100.54|100.75|100.25|113
1712525700000|2024-04-07 21:35:00|100.78|100.28|100.79|100.29|100.81|100.31|100.65|100.15|182
1712526000000|2024-04-07 21:40:00|100.78|100.28|100.93|100.43|100.94|100.44|100.65|100.15|168
1712526300000|2024-04-07 21:45:00|100.94|100.44|101.01|100.51|101.01|100.51|100.94|100.44|73
1712526600000|2024-04-07 21:50:00|101.02|100.52|101.15|100.65|101.16|100.66|101.01|100.51|95
1712526900000|2024-04-07 21:55:00|101.16|100.66|100.79|100.29|101.16|100.66|100.76|100.26|141
1712527200000|2024-04-07 22:00:00|100.8|100.3|100.79|100.29|101.04|100.54|100.45|99.95|320
1712527500000|2024-04-07 22:05:00|100.8|100.3|100.85|100.35|100.92|100.42|100.5|100|261
1712527800000|2024-04-07 22:10:00|100.84|100.34|101.03|100.53|101.04|100.54|100.79|100.29|118
1712528100000|2024-04-07 22:15:00|101.04|100.54|101.1|100.6|101.2|100.7|100.96|100.46|117
1712528400000|2024-04-07 22:20:00|101.09|100.59|101.18|100.68|101.18|100.68|100.97|100.47|136
1712528700000|2024-04-07 22:25:00|101.17|100.67|101.07|100.57|101.21|100.71|100.99|100.49|212
1712529000000|2024-04-07 22:30:00|101.08|100.58|101.15|100.65|101.19|100.69|101.02|100.52|207
1712529300000|2024-04-07 22:35:00|101.16|100.66|101.08|100.58|101.18|100.68|101.02|100.52|166
1712529600000|2024-04-07 22:40:00|101.07|100.57|101.15|100.65|101.15|100.65|101.03|100.53|115
1712529900000|2024-04-07 22:45:00|101.14|100.64|100.9|100.4|101.22|100.72|100.9|100.4|131
1712530200000|2024-04-07 22:50:00|100.89|100.39|100.98|100.48|101.07|100.57|100.89|100.39|126
1712530500000|2024-04-07 22:55:00|100.99|100.49|100.97|100.47|101.04|100.54|100.91|100.41|135
1712530800000|2024-04-07 23:00:00|100.96|100.46|101.16|100.66|101.22|100.72|100.86|100.36|124
1712531100000|2024-04-07 23:05:00|101.17|100.67|101.58|101.08|101.62|101.12|101.16|100.66|131
1712531400000|2024-04-07 23:10:00|101.57|101.07|101.6|101.1|101.63|101.13|101.47|100.97|198
1712531700000|2024-04-07 23:15:00|101.59|101.09|101.53|101.03|101.59|101.09|101.46|100.96|135
1712532000000|2024-04-07 23:20:00|101.52|101.02|101.53|101.03|101.58|101.08|101.47|100.97|180
1712532300000|2024-04-07 23:25:00|101.52|101.02|101.59|101.09|101.66|101.16|101.52|101.02|84
1712532600000|2024-04-07 23:30:00|101.58|101.08|101.38|100.88|101.59|101.09|101.36|100.86|205
1712532900000|2024-04-07 23:35:00|101.37|100.87|101.27|100.77|101.41|100.91|101.24|100.74|143
1712533200000|2024-04-07 23:40:00|101.26|100.76|101.42|100.92|101.46|100.96|101.23|100.73|117
1712533500000|2024-04-07 23:45:00|101.43|100.93|101.46|100.96|101.55|101.05|101.41|100.91|79
1712533800000|2024-04-07 23:50:00|101.45|100.95|101.31|100.81|101.45|100.95|101.26|100.76|71
1712534100000|2024-04-07 23:55:00|101.34|100.84|101.48|100.98|101.52|101.02|101.34|100.84|105
1712534400000|2024-04-08 00:00:00|101.47|100.97|101.06|100.56|101.49|100.99|101.01|100.51|216
1712534700000|2024-04-08 00:05:00|101.05|100.55|101.49|100.99|101.5|101|101.03|100.53|239
1712535000000|2024-04-08 00:10:00|101.48|100.98|101.25|100.75|101.48|100.98|101.24|100.74|285
1712535300000|2024-04-08 00:15:00|101.27|100.77|101.13|100.63|101.34|100.84|101.12|100.62|255
1712535600000|2024-04-08 00:20:00|101.12|100.62|101.28|100.78|101.34|100.84|101.04|100.54|236
1712535900000|2024-04-08 00:25:00|101.27|100.77|101.26|100.76|101.42|100.92|101.18|100.68|116
1712536200000|2024-04-08 00:30:00|101.28|100.78|100.8|100.3|101.34|100.84|100.78|100.28|256
1712536500000|2024-04-08 00:35:00|100.79|100.29|101.62|101.12|101.65|101.15|100.76|100.26|286
1712536800000|2024-04-08 00:40:00|101.61|101.11|101.62|101.12|101.67|101.17|101.38|100.88|208
1712537100000|2024-04-08 00:45:00|101.61|101.11|101.55|101.05|101.86|101.36|101.55|101.05|239
1712537400000|2024-04-08 00:50:00|101.54|101.04|101.37|100.87|101.58|101.08|101.3|100.8|253
1712537700000|2024-04-08 00:55:00|101.36|100.86|101.41|100.91|101.52|101.02|101.3|100.8|223
1712538000000|2024-04-08 01:00:00|101.4|100.9|101.29|100.79|101.48|100.98|101.19|100.69|181
1712538300000|2024-04-08 01:05:00|101.28|100.78|101.01|100.51|101.28|100.78|100.99|100.49|159
1712538600000|2024-04-08 01:10:00|101|100.5|101.3|100.8|101.38|100.88|101|100.5|112
1712538900000|2024-04-08 01:15:00|101.29|100.79|101.56|101.06|101.56|101.06|101.29|100.79|154
1712539200000|2024-04-08 01:20:00|101.57|101.07|101.43|100.93|101.6|101.1|101.35|100.85|119
1712539500000|2024-04-08 01:25:00|101.44|100.94|101.41|100.91|101.57|101.07|101.41|100.91|149
1712539800000|2024-04-08 01:30:00|101.42|100.92|101.38|100.88|101.54|101.04|101.33|100.83|182
1712540100000|2024-04-08 01:35:00|101.37|100.87|101.41|100.91|101.42|100.92|101.35|100.85|109
1712540400000|2024-04-08 01:40:00|101.42|100.92|101.72|101.22|101.76|101.26|101.42|100.92|110
1712540700000|2024-04-08 01:45:00|101.71|101.21|101.71|101.21|101.79|101.29|101.37|100.87|301
1712541000000|2024-04-08 01:50:00|101.7|101.2|101.64|101.14|101.73|101.23|101.43|100.93|170
1712541300000|2024-04-08 01:55:00|101.65|101.15|101.54|101.04|101.71|101.21|101.46|100.96|100
1712541600000|2024-04-08 02:00:00|101.53|101.03|101.5|101|101.53|101.03|101.21|100.71|321
1712541900000|2024-04-08 02:05:00|101.51|101.01|101.62|101.12|101.97|101.47|101.51|101.01|330
1712542200000|2024-04-08 02:10:00|101.61|101.11|101.51|101.01|101.61|101.11|101.42|100.92|146
1712542500000|2024-04-08 02:15:00|101.54|101.04|101.57|101.07|101.69|101.19|101.4|100.9|142
1712542800000|2024-04-08 02:20:00|101.58|101.08|101.52|101.02|101.59|101.09|101.45|100.95|128
1712543100000|2024-04-08 02:25:00|101.54|101.04|101.43|100.93|101.64|101.14|101.42|100.92|161
1712543400000|2024-04-08 02:30:00|101.44|100.94|101.45|100.95|101.55|101.05|101.4|100.9|153
1712543700000|2024-04-08 02:35:00|101.47|100.97|101.38|100.88|101.48|100.98|101.13|100.63|174
1712544000000|2024-04-08 02:40:00|101.39|100.89|101.17|100.67|101.47|100.97|101.16|100.66|114
1712544300000|2024-04-08 02:45:00|101.16|100.66|100.72|100.22|101.17|100.67|100.7|100.2|272
1712544600000|2024-04-08 02:50:00|100.73|100.23|100.6|100.1|100.74|100.24|100.43|99.93|309
1712544900000|2024-04-08 02:55:00|100.59|100.09|100.83|100.33|100.86|100.36|100.58|100.08|116
1712545200000|2024-04-08 03:00:00|100.82|100.32|100.38|99.88|100.86|100.36|100.34|99.84|240
1712545500000|2024-04-08 03:05:00|100.36|99.86|100.36|99.86|100.56|100.06|100.3|99.8|237
1712545800000|2024-04-08 03:10:00|100.35|99.85|100.35|99.85|100.35|99.85|99.9|99.4|312
1712546100000|2024-04-08 03:15:00|100.36|99.86|100.62|100.12|100.64|100.14|100.15|99.65|208
1712546400000|2024-04-08 03:20:00|100.61|100.11|100.84|100.34|101.04|100.54|100.61|100.11|305
1712546700000|2024-04-08 03:25:00|100.86|100.36|100.87|100.37|101.08|100.58|100.86|100.36|188
1712547000000|2024-04-08 03:30:00|100.88|100.38|100.74|100.24|100.91|100.41|100.63|100.13|153
1712547300000|2024-04-08 03:35:00|100.75|100.25|100.88|100.38|100.9|100.4|100.56|100.06|192
1712547600000|2024-04-08 03:40:00|100.89|100.39|101.03|100.53|101.14|100.64|100.77|100.27|287
1712547900000|2024-04-08 03:45:00|101.02|100.52|100.85|100.35|101.07|100.57|100.75|100.25|202
1712548200000|2024-04-08 03:50:00|100.86|100.36|100.98|100.48|100.99|100.49|100.8|100.3|111
1712548500000|2024-04-08 03:55:00|101.01|100.51|101.02|100.52|101.04|100.54|100.96|100.46|74
1712548800000|2024-04-08 04:00:00|101.01|100.51|101.05|100.55|101.18|100.68|100.88|100.38|93
1712549100000|2024-04-08 04:05:00|101.07|100.57|100.9|100.4|101.07|100.57|100.87|100.37|120
1712549400000|2024-04-08 04:10:00|100.91|100.41|100.81|100.31|100.92|100.42|100.78|100.28|44
1712549700000|2024-04-08 04:15:00|100.85|100.35|101.1|100.6|101.11|100.61|100.85|100.35|81
1712550000000|2024-04-08 04:20:00|101.09|100.59|101.21|100.71|101.21|100.71|101.06|100.56|70
1712550300000|2024-04-08 04:25:00|101.2|100.7|101.34|100.84|101.35|100.85|101.2|100.7|57
1712550600000|2024-04-08 04:30:00|101.32|100.82|101.35|100.85|101.35|100.85|101.27|100.77|54
1712550900000|2024-04-08 04:35:00|101.36|100.86|101.55|101.05|101.57|101.07|101.32|100.82|115
1712551200000|2024-04-08 04:40:00|101.57|101.07|101.65|101.15|101.78|101.28|101.57|101.07|116
1712551500000|2024-04-08 04:45:00|101.64|101.14|101.93|101.43|101.99|101.49|101.62|101.12|110
1712551800000|2024-04-08 04:50:00|101.92|101.42|101.9|101.4|101.98|101.48|101.76|101.26|87
1712552100000|2024-04-08 04:55:00|101.88|101.38|101.68|101.18|101.88|101.38|101.66|101.16|70
1712552400000|2024-04-08 05:00:00|101.67|101.17|101.52|101.02|101.76|101.26|101.52|101.02|79
1712552700000|2024-04-08 05:05:00|101.51|101.01|101.46|100.96|101.62|101.12|101.44|100.94|47
1712553000000|2024-04-08 05:10:00|101.45|100.95|101.38|100.88|101.49|100.99|101.34|100.84|96
1712553300000|2024-04-08 05:15:00|101.39|100.89|101.52|101.02|101.53|101.03|101.39|100.89|89
1712553600000|2024-04-08 05:20:00|101.51|101.01|101.52|101.02|101.56|101.06|101.49|100.99|76
1712553900000|2024-04-08 05:25:00|101.51|101.01|101.3|100.8|101.52|101.02|101.3|100.8|41
1712554200000|2024-04-08 05:30:00|101.32|100.82|101.36|100.86|101.39|100.89|101.27|100.77|65
1712554500000|2024-04-08 05:35:00|101.35|100.85|101.34|100.84|101.37|100.87|101.3|100.8|62
1712554800000|2024-04-08 05:40:00|101.33|100.83|101.38|100.88|101.47|100.97|101.28|100.78|92
1712555100000|2024-04-08 05:45:00|101.37|100.87|101.34|100.84|101.41|100.91|101.28|100.78|126
1712555400000|2024-04-08 05:50:00|101.35|100.85|101.42|100.92|101.43|100.93|101.26|100.76|77
1712555700000|2024-04-08 05:55:00|101.43|100.93|101.27|100.77|101.43|100.93|101.2|100.7|80
1712556000000|2024-04-08 06:00:00|101.26|100.76|101.22|100.72|101.44|100.94|101.21|100.71|83
1712556300000|2024-04-08 06:05:00|101.24|100.74|100.98|100.48|101.24|100.74|100.92|100.42|144
1712556600000|2024-04-08 06:10:00|100.97|100.47|100.92|100.42|101.01|100.51|100.84|100.34|152
1712556900000|2024-04-08 06:15:00|100.93|100.43|100.86|100.36|100.94|100.44|100.82|100.32|83
1712557200000|2024-04-08 06:20:00|100.87|100.37|101.13|100.63|101.15|100.65|100.84|100.34|88
1712557500000|2024-04-08 06:25:00|101.12|100.62|100.9|100.4|101.12|100.62|100.9|100.4|131
1712557800000|2024-04-08 06:30:00|100.89|100.39|101.04|100.54|101.18|100.68|100.81|100.31|360
1712558100000|2024-04-08 06:35:00|101.03|100.53|101.06|100.56|101.32|100.82|101|100.5|274
1712558400000|2024-04-08 06:40:00|101.05|100.55|100.75|100.25|101.06|100.56|100.7|100.2|181
1712558700000|2024-04-08 06:45:00|100.74|100.24|100.9|100.4|100.9|100.4|100.72|100.22|203
1712559000000|2024-04-08 06:50:00|100.89|100.39|100.9|100.4|100.98|100.48|100.82|100.32|155
1712559300000|2024-04-08 06:55:00|100.91|100.41|100.87|100.37|100.96|100.46|100.85|100.35|70
1712559600000|2024-04-08 07:00:00|100.86|100.36|101.07|100.57|101.19|100.69|100.86|100.36|147
1712559900000|2024-04-08 07:05:00|101.06|100.56|101.15|100.65|101.2|100.7|101.05|100.55|151
1712560200000|2024-04-08 07:10:00|101.13|100.63|101.09|100.59|101.15|100.65|100.99|100.49|80
1712560500000|2024-04-08 07:15:00|101.1|100.6|101.05|100.55|101.15|100.65|100.87|100.37|135
1712560800000|2024-04-08 07:20:00|101.06|100.56|101.38|100.88|101.46|100.96|101|100.5|224
1712561100000|2024-04-08 07:25:00|101.37|100.87|101.64|101.14|101.64|101.14|101.36|100.86|216
1712561400000|2024-04-08 07:30:00|101.66|101.16|101.91|101.41|101.95|101.45|101.63|101.13|229
1712561700000|2024-04-08 07:35:00|101.9|101.4|102.23|101.73|102.43|101.93|101.9|101.4|507
1712562000000|2024-04-08 07:40:00|102.22|101.72|102|101.5|102.22|101.72|101.89|101.39|387
1712562300000|2024-04-08 07:45:00|102.01|101.51|102.3|101.8|102.32|101.82|101.83|101.33|312
1712562600000|2024-04-08 07:50:00|102.31|101.81|102.37|101.87|102.51|102.01|102.09|101.59|370
1712562900000|2024-04-08 07:55:00|102.38|101.88|102.4|101.9|102.48|101.98|102.25|101.75|228
1712563200000|2024-04-08 08:00:00|102.41|101.91|102.42|101.92|102.47|101.97|102.27|101.77|309
1712563500000|2024-04-08 08:05:00|102.43|101.93|102.54|102.04|102.59|102.09|102.38|101.88|245
1712563800000|2024-04-08 08:10:00|102.53|102.03|103.06|102.56|103.08|102.58|102.5|102|323
1712564100000|2024-04-08 08:15:00|103.05|102.55|103.52|103.02|103.73|103.23|103.01|102.51|582
1712564400000|2024-04-08 08:20:00|103.53|103.03|103.32|102.82|103.75|103.25|103.02|102.52|537
1712564700000|2024-04-08 08:25:00|103.33|102.83|103.68|103.18|103.68|103.18|103.28|102.78|440
1712565000000|2024-04-08 08:30:00|103.67|103.17|103.97|103.47|103.98|103.48|103.42|102.92|512
1712565300000|2024-04-08 08:35:00|103.98|103.48|104.23|103.73|104.32|103.82|103.94|103.44|479
1712565600000|2024-04-08 08:40:00|104.22|103.72|104.69|104.19|104.74|104.24|104.22|103.72|432
1712565900000|2024-04-08 08:45:00|104.7|104.2|104.37|103.87|104.76|104.26|104.32|103.82|444
1712566200000|2024-04-08 08:50:00|104.38|103.88|104.72|104.22|104.79|104.29|104.32|103.82|489
1712566500000|2024-04-08 08:55:00|104.73|104.23|104.66|104.16|104.95|104.45|104.44|103.94|694
1712566800000|2024-04-08 09:00:00|104.67|104.17|105.14|104.64|105.2|104.7|104.39|103.89|523
1712567100000|2024-04-08 09:05:00|105.15|104.65|104.38|103.88|105.15|104.65|104.14|103.64|485
1712567400000|2024-04-08 09:10:00|104.39|103.89|104.05|103.55|104.44|103.94|104.01|103.51|390
1712567700000|2024-04-08 09:15:00|104.06|103.56|104.44|103.94|104.55|104.05|103.92|103.42|343
1712568000000|2024-04-08 09:20:00|104.43|103.93|104.87|104.37|104.98|104.48|104.37|103.87|392
1712568300000|2024-04-08 09:25:00|104.86|104.36|105.27|104.77|105.47|104.97|104.78|104.28|435
1712568600000|2024-04-08 09:30:00|105.26|104.76|104.92|104.42|105.43|104.93|104.89|104.39|424
1712568900000|2024-04-08 09:35:00|104.93|104.43|105.33|104.83|105.5|105|104.93|104.43|382
1712569200000|2024-04-08 09:40:00|105.32|104.82|105.5|105|105.52|105.02|105.29|104.79|302
1712569500000|2024-04-08 09:45:00|105.52|105.02|105.53|105.03|105.91|105.41|105.4|104.9|397
1712569800000|2024-04-08 09:50:00|105.52|105.02|105.6|105.1|105.92|105.42|105.49|104.99|332
1712570100000|2024-04-08 09:55:00|105.59|105.09|106.03|105.53|106.17|105.67|105.58|105.08|404
1712570400000|2024-04-08 10:00:00|106.04|105.54|105.63|105.13|106.28|105.78|105.63|105.13|491
1712570700000|2024-04-08 10:05:00|105.62|105.12|105.85|105.35|105.85|105.35|105.44|104.94|482
1712571000000|2024-04-08 10:10:00|105.86|105.36|105.82|105.32|106.14|105.64|105.76|105.26|418
1712571300000|2024-04-08 10:15:00|105.81|105.31|105.94|105.44|106.06|105.56|105.39|104.89|411
1712571600000|2024-04-08 10:20:00|105.95|105.45|106.02|105.52|106.15|105.65|105.94|105.44|346
1712571900000|2024-04-08 10:25:00|106.01|105.51|105.57|105.07|106.07|105.57|105.56|105.06|468
1712572200000|2024-04-08 10:30:00|105.58|105.08|105.82|105.32|105.82|105.32|105.39|104.89|400
1712572500000|2024-04-08 10:35:00|105.8|105.3|105.71|105.21|105.83|105.33|105.63|105.13|390
1712572800000|2024-04-08 10:40:00|105.7|105.2|105.55|105.05|105.78|105.28|105.49|104.99|332
1712573100000|2024-04-08 10:45:00|105.52|105.02|105.57|105.07|105.62|105.12|105.42|104.92|297
1712573400000|2024-04-08 10:50:00|105.58|105.08|105.43|104.93|105.62|105.12|105.42|104.92|262
1712573700000|2024-04-08 10:55:00|105.44|104.94|105.53|105.03|105.54|105.04|105.29|104.79|307
1712574000000|2024-04-08 11:00:00|105.52|105.02|105.66|105.16|105.66|105.16|105.37|104.87|234
1712574300000|2024-04-08 11:05:00|105.68|105.18|105.78|105.28|105.81|105.31|105.66|105.16|179
1712574600000|2024-04-08 11:10:00|105.77|105.27|105.83|105.33|105.87|105.37|105.74|105.24|168
1712574900000|2024-04-08 11:15:00|105.84|105.34|105.56|105.06|105.91|105.41|105.53|105.03|265
1712575200000|2024-04-08 11:20:00|105.55|105.05|105.52|105.02|105.67|105.17|105.47|104.97|227
1712575500000|2024-04-08 11:25:00|105.5|105|105.52|105.02|105.62|105.12|105.48|104.98|256
1712575800000|2024-04-08 11:30:00|105.53|105.03|105.81|105.31|106.05|105.55|105.44|104.94|337
1712576100000|2024-04-08 11:35:00|105.8|105.3|105.43|104.93|105.82|105.32|105.02|104.52|447
1712576400000|2024-04-08 11:40:00|105.42|104.92|104.6|104.1|105.5|105|104.2|103.7|554
1712576700000|2024-04-08 11:45:00|104.61|104.11|104.74|104.24|104.77|104.27|104.59|104.09|372
1712577000000|2024-04-08 11:50:00|104.71|104.21|104.97|104.47|104.99|104.49|104.6|104.1|400
1712577300000|2024-04-08 11:55:00|104.96|104.46|104.41|103.91|104.96|104.46|104.14|103.64|542
1712577600000|2024-04-08 12:00:00|104.42|103.92|104.64|104.14|104.72|104.22|104.18|103.68|383
1712577900000|2024-04-08 12:05:00|104.65|104.15|104.74|104.24|104.74|104.24|104.43|103.93|270
1712578200000|2024-04-08 12:10:00|104.75|104.25|105.14|104.64|105.16|104.66|104.72|104.22|445
1712578500000|2024-04-08 12:15:00|105.15|104.65|105.04|104.54|105.16|104.66|104.92|104.42|408
1712578800000|2024-04-08 12:20:00|105.05|104.55|105.07|104.57|105.16|104.66|104.99|104.49|238
1712579100000|2024-04-08 12:25:00|105.06|104.56|104.47|103.97|105.11|104.61|104.25|103.75|403
1712579400000|2024-04-08 12:30:00|104.46|103.96|104.3|103.8|104.49|103.99|104.21|103.71|312
1712579700000|2024-04-08 12:35:00|104.31|103.81|104.32|103.82|104.34|103.84|104.25|103.75|190
1712580000000|2024-04-08 12:40:00|104.33|103.83|104.38|103.88|104.51|104.01|104.25|103.75|163
1712580300000|2024-04-08 12:45:00|104.37|103.87|104.26|103.76|104.43|103.93|104.22|103.72|153
1712580600000|2024-04-08 12:50:00|104.25|103.75|103.91|103.41|104.26|103.76|103.82|103.32|282
1712580900000|2024-04-08 12:55:00|103.89|103.39|103.68|103.18|103.93|103.43|103.63|103.13|221
1712581200000|2024-04-08 13:00:00|103.69|103.19|103.86|103.36|103.94|103.44|103.68|103.18|303
1712581500000|2024-04-08 13:05:00|103.87|103.37|104.15|103.65|104.34|103.84|103.86|103.36|269
1712581800000|2024-04-08 13:10:00|104.14|103.64|104|103.5|104.35|103.85|103.93|103.43|306
1712582100000|2024-04-08 13:15:00|103.99|103.49|104.29|103.79|104.32|103.82|103.85|103.35|312
1712582400000|2024-04-08 13:20:00|104.26|103.76|104.26|103.76|104.3|103.8|104.09|103.59|259
1712582700000|2024-04-08 13:25:00|104.25|103.75|104.29|103.79|104.47|103.97|104.19|103.69|272
1712583000000|2024-04-08 13:30:00|104.31|103.81|104.04|103.54|104.42|103.92|104.01|103.51|409
1712583300000|2024-04-08 13:35:00|104.06|103.56|103.8|103.3|104.06|103.56|103.77|103.27|521
1712583600000|2024-04-08 13:40:00|103.79|103.29|104.46|103.96|104.46|103.96|103.61|103.11|467
1712583900000|2024-04-08 13:45:00|104.43|103.93|104.59|104.09|104.82|104.32|104.32|103.82|459
1712584200000|2024-04-08 13:50:00|104.6|104.1|104.23|103.73|104.63|104.13|104.18|103.68|455
1712584500000|2024-04-08 13:55:00|104.22|103.72|104.1|103.6|104.24|103.74|104|103.5|334
1712584800000|2024-04-08 14:00:00|104.11|103.61|103.94|103.44|104.19|103.69|103.89|103.39|351
1712585100000|2024-04-08 14:05:00|103.96|103.46|103.93|103.43|104.1|103.6|103.74|103.24|404
1712585400000|2024-04-08 14:10:00|103.92|103.42|104.24|103.74|104.25|103.75|103.9|103.4|305
1712585700000|2024-04-08 14:15:00|104.22|103.72|103.81|103.31|104.29|103.79|103.78|103.28|378
1712586000000|2024-04-08 14:20:00|103.8|103.3|103.69|103.19|103.88|103.38|103.39|102.89|421
1712586300000|2024-04-08 14:25:00|103.68|103.18|103.5|103|103.78|103.28|103.27|102.77|385
1712586600000|2024-04-08 14:30:00|103.51|103.01|103.59|103.09|103.6|103.1|103.23|102.73|431
1712586900000|2024-04-08 14:35:00|103.61|103.11|103.51|103.01|103.73|103.23|103.45|102.95|334
1712587200000|2024-04-08 14:40:00|103.5|103|103.47|102.37|103.69|103|103.28|102.36|300
1712587500000|2024-04-08 14:45:00|103.46|102.36|103.44|102.34|103.62|102.52|103.01|101.91|406
1712587800000|2024-04-08 14:50:00|103.43|102.33|103.82|102.72|103.83|102.73|103.41|102.31|283
1712588100000|2024-04-08 14:55:00|103.83|102.73|103.75|102.65|103.88|102.78|103.62|102.52|294
1712588400000|2024-04-08 15:00:00|103.74|102.64|103.92|102.82|103.94|102.84|103.72|102.62|243
1712588700000|2024-04-08 15:05:00|103.93|102.83|103.62|102.52|103.96|102.86|103.57|102.47|275
1712589000000|2024-04-08 15:10:00|103.63|102.53|104.01|102.91|104.12|103.02|103.61|102.51|276
1712589300000|2024-04-08 15:15:00|104.02|102.92|103.58|102.48|104.09|102.99|103.58|102.48|234
1712589600000|2024-04-08 15:20:00|103.59|102.49|104.01|102.91|104.01|102.91|103.57|102.47|217
1712589900000|2024-04-08 15:25:00|104.02|102.92|103.77|102.67|104.07|102.97|103.75|102.65|240
1712590200000|2024-04-08 15:30:00|103.76|102.66|103.87|102.77|103.97|102.87|103.74|102.64|223
1712590500000|2024-04-08 15:35:00|103.88|102.78|103.89|102.79|104.01|102.91|103.67|102.57|232
1712590800000|2024-04-08 15:40:00|103.88|102.78|103.75|102.65|103.9|102.8|103.74|102.64|268
1712591100000|2024-04-08 15:45:00|103.74|102.64|103.53|102.43|103.74|102.64|103.52|102.42|276
1712591400000|2024-04-08 15:50:00|103.52|102.42|103.51|102.41|103.68|102.58|103.48|102.38|303
1712591700000|2024-04-08 15:55:00|103.5|102.4|103.43|102.33|103.52|102.42|103.34|102.24|234
1712592000000|2024-04-08 16:00:00|103.42|102.32|103.87|102.77|103.91|102.81|103.28|102.18|293
1712592300000|2024-04-08 16:05:00|103.85|102.75|103.88|102.78|104|102.9|103.81|102.71|267
1712592600000|2024-04-08 16:10:00|103.87|102.77|103.93|102.83|103.94|102.84|103.76|102.66|198
1712592900000|2024-04-08 16:15:00|103.92|102.82|103.92|102.82|103.98|102.88|103.86|102.76|130
1712593200000|2024-04-08 16:20:00|103.91|102.81|103.74|102.64|103.96|102.86|103.7|102.6|200
1712593500000|2024-04-08 16:25:00|103.73|102.63|103.9|102.8|103.92|102.82|103.73|102.63|178
1712593800000|2024-04-08 16:30:00|103.91|102.81|104.01|102.91|104.04|102.94|103.69|102.59|223
1712594100000|2024-04-08 16:35:00|104.03|102.93|104.17|103.07|104.26|103.16|104.03|102.93|168
1712594400000|2024-04-08 16:40:00|104.16|103.06|104.2|103.1|104.21|103.11|104.02|102.92|140
1712594700000|2024-04-08 16:45:00|104.21|103.11|104.17|103.07|104.32|103.22|104.15|103.05|176
1712595000000|2024-04-08 16:50:00|104.16|103.06|104.27|103.17|104.33|103.23|104.05|102.95|248
1712595300000|2024-04-08 16:55:00|104.26|103.16|104|102.9|104.27|103.17|104|102.9|191
1712595600000|2024-04-08 17:00:00|103.99|102.89|104.26|103.16|104.26|103.16|103.98|102.88|153
1712595900000|2024-04-08 17:05:00|104.27|103.17|104.08|102.98|104.3|103.2|104.07|102.97|121
1712596200000|2024-04-08 17:10:00|104.1|103|104.18|103.08|104.36|103.26|104.07|102.97|152
1712596500000|2024-04-08 17:15:00|104.19|103.09|103.88|102.78|104.19|103.09|103.87|102.77|194
1712596800000|2024-04-08 17:20:00|103.87|102.77|103.75|102.65|103.95|102.85|103.72|102.62|203
1712597100000|2024-04-08 17:25:00|103.74|102.64|103.69|102.59|103.86|102.76|103.62|102.52|151
1712597400000|2024-04-08 17:30:00|103.68|102.58|103.68|102.58|103.81|102.71|103.58|102.48|206
1712597700000|2024-04-08 17:35:00|103.67|102.57|103.81|102.71|103.85|102.75|103.62|102.52|228
1712598000000|2024-04-08 17:40:00|103.8|102.7|103.87|102.77|103.94|102.84|103.8|102.7|131
1712598300000|2024-04-08 17:45:00|103.88|102.78|104.05|102.95|104.05|102.95|103.85|102.75|151
1712598600000|2024-04-08 17:50:00|104.06|102.96|104.07|102.97|104.14|103.04|104.02|102.92|179
1712598900000|2024-04-08 17:55:00|104.06|102.96|104.17|103.07|104.21|103.11|104.03|102.93|131
1712599200000|2024-04-08 18:00:00|104.19|103.09|104.4|103.3|104.44|103.34|104.09|102.99|189
1712599500000|2024-04-08 18:05:00|104.41|103.31|104.27|103.17|104.41|103.31|104.23|103.13|128
1712599800000|2024-04-08 18:10:00|104.25|103.15|104.42|103.32|104.45|103.35|104.18|103.08|102
1712600100000|2024-04-08 18:15:00|104.47|103.37|104.46|103.36|104.51|103.41|104.36|103.26|109
1712600400000|2024-04-08 18:20:00|104.45|103.35|104.3|103.2|104.47|103.37|104.22|103.12|121
1712600700000|2024-04-08 18:25:00|104.31|103.21|104.23|103.13|104.33|103.23|104.23|103.13|104
1712601000000|2024-04-08 18:30:00|104.25|103.15|104.32|103.22|104.33|103.23|104.23|103.13|95
1712601300000|2024-04-08 18:35:00|104.34|103.24|104.44|103.34|104.45|103.35|104.28|103.18|161
1712601600000|2024-04-08 18:40:00|104.43|103.33|104.58|103.48|104.59|103.49|104.43|103.33|140
1712601900000|2024-04-08 18:45:00|104.57|103.47|104.47|103.37|104.59|103.49|104.38|103.28|146
1712602200000|2024-04-08 18:50:00|104.46|103.36|104.49|103.39|104.53|103.43|104.38|103.28|100
1712602500000|2024-04-08 18:55:00|104.48|103.38|104.53|103.43|104.6|103.5|104.39|103.29|105
1712602800000|2024-04-08 19:00:00|104.54|103.44|104.51|103.41|104.54|103.44|104.38|103.28|76
1712603100000|2024-04-08 19:05:00|104.49|103.39|104.38|103.28|104.56|103.46|104.38|103.28|90
1712603400000|2024-04-08 19:10:00|104.37|103.27|104.35|103.25|104.41|103.31|104.29|103.19|82
1712603700000|2024-04-08 19:15:00|104.33|103.23|104.21|103.11|104.34|103.24|104.18|103.08|112
1712604000000|2024-04-08 19:20:00|104.22|103.12|104.07|102.97|104.26|103.16|104.02|102.92|91
1712604300000|2024-04-08 19:25:00|104.06|102.96|104.11|103.01|104.13|103.03|104.04|102.94|59
1712604600000|2024-04-08 19:30:00|104.12|103.02|103.97|102.87|104.12|103.02|103.97|102.87|73
1712604900000|2024-04-08 19:35:00|103.99|102.89|104.02|102.92|104.13|103.03|103.97|102.87|146
1712605200000|2024-04-08 19:40:00|104.05|102.95|103.81|103.01|104.1|103.16|103.81|102.93|85
1712605500000|2024-04-08 19:45:00|103.82|103.02|103.92|103.12|103.95|103.15|103.81|103.01|130
1712605800000|2024-04-08 19:50:00|103.91|103.11|104.05|103.25|104.05|103.25|103.89|103.09|79
1712606100000|2024-04-08 19:55:00|104.04|103.24|104.08|103.28|104.15|103.35|103.95|103.15|89
1712606400000|2024-04-08 20:00:00|104.09|103.29|104.15|103.35|104.24|103.44|104.03|103.23|201
1712606700000|2024-04-08 20:05:00|104.16|103.36|104.25|103.45|104.31|103.51|104.16|103.36|88
1712607000000|2024-04-08 20:10:00|104.24|103.44|104.3|103.5|104.32|103.52|104.19|103.39|121
1712607300000|2024-04-08 20:15:00|104.29|103.49|104.31|103.51|104.35|103.55|104.21|103.41|65
1712607600000|2024-04-08 20:20:00|104.32|103.52|104.38|103.58|104.39|103.59|104.29|103.49|82
1712607900000|2024-04-08 20:25:00|104.37|103.57|104.4|103.6|104.46|103.66|104.37|103.57|62
1712608200000|2024-04-08 20:30:00|104.41|103.61|104.18|103.38|104.42|103.62|104.18|103.38|100
1712608500000|2024-04-08 20:35:00|104.19|103.39|104.35|103.55|104.41|103.61|104.16|103.36|157
1712608800000|2024-04-08 20:40:00|104.33|103.53|104.49|103.69|104.56|103.76|104.32|103.52|169
1712609100000|2024-04-08 20:45:00|104.5|103.7|104.41|103.61|104.57|103.77|104.41|103.61|167
1712609400000|2024-04-08 20:50:00|104.4|103.6|104.48|103.68|104.56|103.76|104.38|103.58|110
1712609700000|2024-04-08 20:55:00|104.47|103.67|104.55|103.75|104.56|103.76|104.42|103.62|132
1712610000000|2024-04-08 21:00:00|104.56|103.76|104.56|103.76|104.61|103.81|104.52|103.72|131
1712610300000|2024-04-08 21:05:00|104.57|103.77|104.57|103.77|104.58|103.78|104.51|103.71|64
1712610600000|2024-04-08 21:10:00|104.58|103.78|104.64|103.84|104.65|103.85|104.55|103.75|38
1712610900000|2024-04-08 21:15:00|104.65|103.85|104.51|103.71|104.72|103.92|104.49|103.69|100
1712611200000|2024-04-08 21:20:00|104.5|103.7|104.67|103.87|104.69|103.89|104.48|103.68|77
1712611500000|2024-04-08 21:25:00|104.66|103.86|104.74|103.94|104.74|103.94|104.64|103.84|51
1712611800000|2024-04-08 21:30:00|104.73|103.93|104.6|103.8|104.74|103.94|104.47|103.67|94
1712612100000|2024-04-08 21:35:00|104.59|103.79|104.41|103.61|104.59|103.79|104.41|103.61|67
1712612400000|2024-04-08 21:40:00|104.4|103.6|104.5|103.7|104.5|103.7|104.38|103.58|51
1712612700000|2024-04-08 21:45:00|104.49|103.69|104.37|103.57|104.5|103.7|104.36|103.56|122
1712613000000|2024-04-08 21:50:00|104.38|103.58|104.52|103.72|104.52|103.72|104.37|103.57|94
1712613300000|2024-04-08 21:55:00|104.53|103.73|104.73|103.93|104.76|103.96|104.52|103.72|65
1712613600000|2024-04-08 22:00:00|104.74|103.94|104.74|103.94|104.81|104.01|104.71|103.91|48
1712613900000|2024-04-08 22:05:00|104.72|103.92|104.7|103.9|104.75|103.95|104.7|103.9|49
1712614200000|2024-04-08 22:10:00|104.73|103.93|104.59|103.79|104.76|103.96|104.58|103.78|54
1712614500000|2024-04-08 22:15:00|104.58|103.78|104.4|103.6|104.59|103.79|104.39|103.59|127
1712614800000|2024-04-08 22:20:00|104.41|103.61|104.35|103.55|104.49|103.69|104.3|103.5|63
1712615100000|2024-04-08 22:25:00|104.34|103.54|104.43|103.63|104.48|103.68|104.32|103.52|120
1712615400000|2024-04-08 22:30:00|104.42|103.62|104.32|103.52|104.43|103.63|104.26|103.46|171
1712615700000|2024-04-08 22:35:00|104.31|103.51|104.34|103.54|104.38|103.58|104.23|103.43|139
1712616000000|2024-04-08 22:40:00|104.33|103.53|104.26|103.46|104.39|103.59|104.26|103.46|136
1712616300000|2024-04-08 22:45:00|104.25|103.45|104.28|103.48|104.31|103.51|104.25|103.45|81
1712616600000|2024-04-08 22:50:00|104.27|103.47|104.39|103.59|104.42|103.62|104.27|103.47|54
1712616900000|2024-04-08 22:55:00|104.37|103.57|104.57|103.77|104.63|103.83|104.37|103.57|148
1712617200000|2024-04-08 23:00:00|104.56|103.76|104.37|103.57|104.65|103.85|104.37|103.57|157
1712617500000|2024-04-08 23:05:00|104.36|103.56|104.3|103.5|104.38|103.58|104.18|103.38|170
1712617800000|2024-04-08 23:10:00|104.28|103.48|104.18|103.38|104.29|103.49|104.17|103.37|199
1712618100000|2024-04-08 23:15:00|104.17|103.37|104.26|103.46|104.28|103.48|104.17|103.37|123
1712618400000|2024-04-08 23:20:00|104.25|103.45|104.29|103.49|104.3|103.5|104.22|103.42|44
1712618700000|2024-04-08 23:25:00|104.3|103.5|103.89|103.09|104.39|103.59|103.88|103.08|144
1712619000000|2024-04-08 23:30:00|103.88|103.08|103.81|103.01|104.08|103.28|103.68|102.88|219
1712619300000|2024-04-08 23:35:00|103.8|103|103.71|102.91|103.81|103.01|103.68|102.88|156
1712619600000|2024-04-08 23:40:00|103.73|102.93|103.74|102.94|103.74|102.94|103.67|102.87|101
1712619900000|2024-04-08 23:45:00|103.75|102.95|103.73|102.93|103.75|102.95|103.67|102.87|94
1712620200000|2024-04-08 23:50:00|103.75|102.95|103.64|102.84|103.76|102.96|103.63|102.83|58
1712620500000|2024-04-08 23:55:00|103.63|102.83|103.67|102.87|103.73|102.93|103.61|102.81|92
1712620800000|2024-04-09 00:00:00|103.66|102.86|103.79|102.99|103.84|103.04|103.62|102.82|109
1712621100000|2024-04-09 00:05:00|103.8|103|103.62|102.82|103.81|103.01|103.62|102.82|24
1712621400000|2024-04-09 00:10:00|103.63|102.83|103.67|102.87|103.68|102.88|103.61|102.81|28
1712621700000|2024-04-09 00:15:00|103.68|102.88|103.72|102.92|103.75|102.95|103.6|102.8|81
1712622000000|2024-04-09 00:20:00|103.71|102.91|103.49|102.69|103.71|102.91|103.49|102.69|66
1712622300000|2024-04-09 00:25:00|103.48|102.68|103.01|102.21|103.51|102.71|102.99|102.19|167
1712622600000|2024-04-09 00:30:00|103.03|102.23|103.26|102.46|103.32|102.52|103.03|102.23|167
1712622900000|2024-04-09 00:35:00|103.25|102.45|103.28|102.48|103.51|102.71|103.17|102.37|364
1712623200000|2024-04-09 00:40:00|103.27|102.47|103.18|102.38|103.38|102.58|103.08|102.28|220
1712623500000|2024-04-09 00:45:00|103.16|102.36|103.03|102.23|103.19|102.39|103.01|102.21|141
1712623800000|2024-04-09 00:50:00|103.02|102.22|102.92|102.12|103.03|102.23|102.62|101.82|212
1712624100000|2024-04-09 00:55:00|102.93|102.13|102.67|101.87|102.95|102.15|102.38|101.58|205
1712624400000|2024-04-09 01:00:00|102.66|101.86|102.73|101.93|102.89|102.09|102.6|101.8|198
1712624700000|2024-04-09 01:05:00|102.72|101.92|102.33|101.53|102.73|101.93|101.96|101.16|435
1712625000000|2024-04-09 01:10:00|102.34|101.54|102.34|101.54|102.38|101.58|101.88|101.08|451
1712625300000|2024-04-09 01:15:00|102.33|101.53|102.23|101.43|102.51|101.71|102.16|101.36|276
1712625600000|2024-04-09 01:20:00|102.22|101.42|102.5|101.7|102.61|101.81|102.16|101.36|211
1712625900000|2024-04-09 01:25:00|102.49|101.69|102.54|101.74|102.7|101.9|102.44|101.64|164
1712626200000|2024-04-09 01:30:00|102.53|101.73|102.59|101.79|102.62|101.82|102.41|101.61|133
1712626500000|2024-04-09 01:35:00|102.56|101.76|102.38|101.58|102.56|101.76|102.38|101.58|114
1712626800000|2024-04-09 01:40:00|102.37|101.57|102.68|101.88|102.71|101.91|102.33|101.53|94
1712627100000|2024-04-09 01:45:00|102.66|101.86|102.6|101.8|102.7|101.9|102.6|101.8|54
1712627400000|2024-04-09 01:50:00|102.59|101.79|102.52|101.72|102.59|101.79|102.33|101.53|104
1712627700000|2024-04-09 01:55:00|102.5|101.7|102.63|101.83|102.72|101.92|102.46|101.66|108
1712628000000|2024-04-09 02:00:00|102.62|101.82|102.47|101.67|102.62|101.82|102.44|101.64|84
1712628300000|2024-04-09 02:05:00|102.48|101.68|102.76|101.96|102.78|101.98|102.4|101.6|76
1712628600000|2024-04-09 02:10:00|102.78|101.98|102.86|102.06|102.93|102.13|102.77|101.97|58
1712628900000|2024-04-09 02:15:00|102.85|102.05|102.94|102.14|103.04|102.24|102.81|102.01|95
1712629200000|2024-04-09 02:20:00|102.93|102.13|103.15|102.35|103.17|102.37|102.9|102.1|131
1712629500000|2024-04-09 02:25:00|103.14|102.34|103.25|102.45|103.31|102.51|103.13|102.33|108
1712629800000|2024-04-09 02:30:00|103.24|102.44|103.05|102.25|103.26|102.46|103.05|102.25|183
1712630100000|2024-04-09 02:35:00|103.03|102.23|102.8|102|103.08|102.28|102.79|101.99|186
1712630400000|2024-04-09 02:40:00|102.78|101.98|102.99|102.19|103|102.2|102.61|101.81|154
1712630700000|2024-04-09 02:45:00|102.98|102.18|103.01|102.21|103.06|102.26|102.96|102.16|75
1712631000000|2024-04-09 02:50:00|103.02|102.22|103.1|102.3|103.35|102.55|103.02|102.22|167
1712631300000|2024-04-09 02:55:00|103.11|102.31|103.07|102.27|103.14|102.34|103.03|102.23|139
1712631600000|2024-04-09 03:00:00|103.08|102.28|102.92|102.12|103.11|102.31|102.92|102.12|126
1712631900000|2024-04-09 03:05:00|102.9|102.1|102.74|101.94|102.93|102.13|102.69|101.89|115
1712632200000|2024-04-09 03:10:00|102.75|101.95|102.97|102.17|103|102.2|102.75|101.95|110
1712632500000|2024-04-09 03:15:00|102.96|102.16|102.85|102.05|103.07|102.27|102.8|102|136
1712632800000|2024-04-09 03:20:00|102.86|102.06|103.02|102.22|103.04|102.24|102.73|101.93|201
1712633100000|2024-04-09 03:25:00|103.03|102.23|102.98|102.18|103.04|102.24|102.95|102.15|86
1712633400000|2024-04-09 03:30:00|102.96|102.16|102.95|102.15|102.98|102.18|102.84|102.04|83
1712633700000|2024-04-09 03:35:00|102.98|102.18|102.88|102.08|103.09|102.29|102.88|102.08|87
1712634000000|2024-04-09 03:40:00|102.87|102.07|102.55|101.75|102.87|102.07|102.54|101.74|134
1712634300000|2024-04-09 03:45:00|102.56|101.76|102.54|101.74|102.57|101.77|102.23|101.43|143
1712634600000|2024-04-09 03:50:00|102.53|101.73|102.65|101.85|102.65|101.85|102.41|101.61|84
1712634900000|2024-04-09 03:55:00|102.66|101.86|102.67|101.87|102.73|101.93|102.61|101.81|81
1712635200000|2024-04-09 04:00:00|102.66|101.86|102.42|101.62|102.68|101.88|102.36|101.56|89
1712635500000|2024-04-09 04:05:00|102.43|101.63|102.36|101.56|102.46|101.66|102.31|101.51|69
1712635800000|2024-04-09 04:10:00|102.37|101.57|102.46|101.66|102.55|101.75|102.36|101.56|57
1712636100000|2024-04-09 04:15:00|102.47|101.67|102.05|101.25|102.48|101.68|101.94|101.14|203
1712636400000|2024-04-09 04:20:00|102.06|101.26|102.27|101.47|102.28|101.48|102.04|101.24|72
1712636700000|2024-04-09 04:25:00|102.28|101.48|102.32|101.52|102.36|101.56|102.19|101.39|62
1712637000000|2024-04-09 04:30:00|102.33|101.53|102.31|101.51|102.36|101.56|102.23|101.43|120
1712637300000|2024-04-09 04:35:00|102.3|101.5|102.36|101.56|102.45|101.65|102.21|101.41|71
1712637600000|2024-04-09 04:40:00|102.34|101.54|102.42|101.62|102.44|101.64|102.29|101.49|69
1712637900000|2024-04-09 04:45:00|102.41|101.61|102.54|101.74|102.58|101.78|102.4|101.6|68
1712638200000|2024-04-09 04:50:00|102.55|101.75|102.62|101.82|102.67|101.87|102.52|101.72|65
1712638500000|2024-04-09 04:55:00|102.65|101.85|102.63|101.83|102.73|101.93|102.61|101.81|65
1712638800000|2024-04-09 05:00:00|102.62|101.82|102.71|101.91|102.77|101.97|102.58|101.78|86
1712639100000|2024-04-09 05:05:00|102.72|101.92|102.47|101.67|102.75|101.95|102.47|101.67|79
1712639400000|2024-04-09 05:10:00|102.46|101.66|102.53|101.73|102.61|101.81|102.41|101.61|53
1712639700000|2024-04-09 05:15:00|102.51|101.71|102.75|101.95|102.76|101.96|102.51|101.71|64
1712640000000|2024-04-09 05:20:00|102.76|101.96|102.73|101.93|102.77|101.97|102.65|101.85|53
1712640300000|2024-04-09 05:25:00|102.72|101.92|102.76|101.96|102.78|101.98|102.66|101.86|64
1712640600000|2024-04-09 05:30:00|102.75|101.95|102.51|101.71|102.81|102.01|102.48|101.68|110
1712640900000|2024-04-09 05:35:00|102.5|101.7|102.31|101.51|102.5|101.7|102.31|101.51|70
1712641200000|2024-04-09 05:40:00|102.32|101.52|102.15|101.35|102.32|101.52|102.03|101.23|64
1712641500000|2024-04-09 05:45:00|102.16|101.36|102.35|101.55|102.54|101.74|102.11|101.31|170
1712641800000|2024-04-09 05:50:00|102.32|101.52|102.37|101.57|102.42|101.62|102.24|101.44|70
1712642100000|2024-04-09 05:55:00|102.38|101.58|102.35|101.55|102.4|101.6|102.31|101.51|51
1712642400000|2024-04-09 06:00:00|102.34|101.54|102.51|101.71|102.53|101.73|102.31|101.51|55
1712642700000|2024-04-09 06:05:00|102.52|101.72|102.51|101.71|102.55|101.75|102.34|101.54|97
1712643000000|2024-04-09 06:10:00|102.5|101.7|102.27|101.47|102.5|101.7|102.27|101.47|53
1712643300000|2024-04-09 06:15:00|102.29|101.49|102.22|101.42|102.36|101.56|102.13|101.33|57
1712643600000|2024-04-09 06:20:00|102.21|101.41|102.07|101.27|102.21|101.41|101.94|101.14|223
1712643900000|2024-04-09 06:25:00|102.09|101.29|102.08|101.28|102.19|101.39|101.94|101.14|212
1712644200000|2024-04-09 06:30:00|102.09|101.29|102.14|101.34|102.17|101.37|101.97|101.17|152
1712644500000|2024-04-09 06:35:00|102.13|101.33|101.49|100.69|102.13|101.33|101.48|100.68|235
1712644800000|2024-04-09 06:40:00|101.48|100.68|101.48|100.68|101.69|100.89|101.15|100.35|486
1712645100000|2024-04-09 06:45:00|101.47|100.67|101.14|100.34|101.66|100.86|101.09|100.29|374
1712645400000|2024-04-09 06:50:00|101.15|100.35|101.46|100.66|101.57|100.77|101.14|100.34|380
1712645700000|2024-04-09 06:55:00|101.45|100.65|101.34|100.54|101.46|100.66|100.96|100.16|443
1712646000000|2024-04-09 07:00:00|101.33|100.53|101.5|100.7|101.56|100.76|101.27|100.47|193
1712646300000|2024-04-09 07:05:00|101.51|100.71|101.48|100.68|101.61|100.81|101.46|100.66|143
1712646600000|2024-04-09 07:10:00|101.47|100.67|101.4|100.6|101.5|100.7|101.35|100.55|143
1712646900000|2024-04-09 07:15:00|101.39|100.59|100.78|99.98|101.46|100.66|100.74|99.94|241
1712647200000|2024-04-09 07:20:00|100.77|99.97|100.68|99.88|100.85|100.05|100.63|99.83|378
1712647500000|2024-04-09 07:25:00|100.67|99.87|100.73|99.93|100.87|100.07|100.52|99.72|328
1712647800000|2024-04-09 07:30:00|100.74|99.94|100.93|100.13|100.95|100.15|100.5|99.7|369
1712648100000|2024-04-09 07:35:00|100.94|100.14|101.01|100.21|101.17|100.37|100.54|99.74|504
1712648400000|2024-04-09 07:40:00|101.02|100.22|100.68|99.88|101.09|100.29|100.63|99.83|242
1712648700000|2024-04-09 07:45:00|100.69|99.89|100.77|99.97|100.78|99.98|100.41|99.61|319
1712649000000|2024-04-09 07:50:00|100.78|99.98|100.76|99.96|100.87|100.07|100.66|99.86|156
1712649300000|2024-04-09 07:55:00|100.77|99.97|100.52|99.72|100.89|100.09|100.26|99.46|390
1712649600000|2024-04-09 08:00:00|100.55|99.75|100.38|99.58|100.55|99.75|100.11|99.31|561
1712649900000|2024-04-09 08:05:00|100.39|99.59|99.04|98.24|100.4|99.6|98.65|97.85|616
1712650200000|2024-04-09 08:10:00|99.08|98.28|99.45|98.65|99.48|98.68|98.74|97.94|780
1712650500000|2024-04-09 08:15:00|99.47|98.67|99.82|99.02|99.84|99.04|99.31|98.51|477
1712650800000|2024-04-09 08:20:00|99.83|99.03|99.85|99.05|99.93|99.13|99.57|98.77|337
1712651100000|2024-04-09 08:25:00|99.86|99.06|99.93|99.13|99.98|99.18|99.71|98.91|272
1712651400000|2024-04-09 08:30:00|99.91|99.11|99.77|98.97|99.91|99.11|99.71|98.91|315
1712651700000|2024-04-09 08:35:00|99.76|98.96|99.86|99.06|99.98|99.18|99.74|98.94|227
1712652000000|2024-04-09 08:40:00|99.85|99.05|99.71|98.91|99.92|99.12|99.66|98.86|234
1712652300000|2024-04-09 08:45:00|99.7|98.9|99.89|99.09|99.97|99.17|99.69|98.89|219
1712652600000|2024-04-09 08:50:00|99.9|99.1|100.08|99.28|100.18|99.38|99.84|99.04|218
1712652900000|2024-04-09 08:55:00|100.09|99.29|100.11|99.31|100.24|99.44|100.07|99.27|212
1712653200000|2024-04-09 09:00:00|100.1|99.3|100.14|99.34|100.19|99.39|100.02|99.22|193
1712653500000|2024-04-09 09:05:00|100.13|99.33|100.02|99.22|100.15|99.35|100.02|99.22|121
1712653800000|2024-04-09 09:10:00|100|99.2|100.11|99.31|100.16|99.36|99.93|99.13|230
1712654100000|2024-04-09 09:15:00|100.1|99.3|100.18|99.38|100.18|99.38|99.97|99.17|197
1712654400000|2024-04-09 09:20:00|100.19|99.39|100.42|99.62|100.47|99.67|100.04|99.24|177
1712654700000|2024-04-09 09:25:00|100.43|99.63|100.22|99.42|100.44|99.64|100.22|99.42|151
1712655000000|2024-04-09 09:30:00|100.21|99.41|100.42|99.62|100.42|99.62|100.18|99.38|149
1712655300000|2024-04-09 09:35:00|100.41|99.61|100.26|99.46|100.46|99.66|100.26|99.46|135
1712655600000|2024-04-09 09:40:00|100.27|99.47|100.39|99.59|100.4|99.6|100.19|99.39|145
1712655900000|2024-04-09 09:45:00|100.4|99.6|100.14|99.34|100.4|99.6|100.07|99.27|138
1712656200000|2024-04-09 09:50:00|100.15|99.35|99.92|99.12|100.15|99.35|99.82|99.02|207
1712656500000|2024-04-09 09:55:00|99.91|99.11|100.08|99.28|100.14|99.34|99.9|99.1|218
1712656800000|2024-04-09 10:00:00|100.07|99.27|100.15|99.35|100.2|99.4|99.97|99.17|170
1712657100000|2024-04-09 10:05:00|100.16|99.36|99.88|99.08|100.16|99.36|99.87|99.07|157
1712657400000|2024-04-09 10:10:00|99.87|99.07|99.93|99.13|100.01|99.21|99.69|98.89|240
1712657700000|2024-04-09 10:15:00|99.92|99.12|100.06|99.26|100.1|99.3|99.91|99.11|211
1712658000000|2024-04-09 10:20:00|100.07|99.27|100.04|99.24|100.11|99.31|100.02|99.22|124
1712658300000|2024-04-09 10:25:00|100.03|99.23|99.99|99.19|100.03|99.23|99.92|99.12|103
1712658600000|2024-04-09 10:30:00|99.98|99.18|99.99|99.19|100|99.2|99.88|99.08|113
1712658900000|2024-04-09 10:35:00|100|99.2|99.94|99.14|100.09|99.29|99.92|99.12|191
1712659200000|2024-04-09 10:40:00|99.95|99.15|100.03|99.23|100.05|99.25|99.87|99.07|92
1712659500000|2024-04-09 10:45:00|100.04|99.24|100.21|99.41|100.25|99.45|100.03|99.23|95
1712659800000|2024-04-09 10:50:00|100.22|99.42|100.32|99.52|100.35|99.55|100.16|99.36|114
1712660100000|2024-04-09 10:55:00|100.34|99.54|100.32|99.52|100.35|99.55|100.28|99.48|71
1712660400000|2024-04-09 11:00:00|100.31|99.51|100.47|99.67|100.47|99.67|100.24|99.44|77
1712660700000|2024-04-09 11:05:00|100.45|99.65|100.6|99.8|100.61|99.81|100.4|99.6|81
1712661000000|2024-04-09 11:10:00|100.61|99.81|100.54|99.74|100.62|99.82|100.38|99.58|101
1712661300000|2024-04-09 11:15:00|100.56|99.76|100.61|99.81|100.67|99.87|100.56|99.76|119
1712661600000|2024-04-09 11:20:00|100.6|99.8|100.61|99.81|100.61|99.81|100.51|99.71|56
1712661900000|2024-04-09 11:25:00|100.6|99.8|100.54|99.74|100.66|99.86|100.52|99.72|47
1712662200000|2024-04-09 11:30:00|100.53|99.73|100.45|99.65|100.53|99.73|100.45|99.65|37
1712662500000|2024-04-09 11:35:00|100.44|99.64|100.34|99.54|100.44|99.64|100.34|99.54|60
1712662800000|2024-04-09 11:40:00|100.33|99.53|100.13|99.33|100.33|99.53|100.13|99.33|50
1712663100000|2024-04-09 11:45:00|100.14|99.34|100.44|99.64|100.44|99.64|100.14|99.34|77
1712663400000|2024-04-09 11:50:00|100.45|99.65|100.53|99.73|100.56|99.76|100.39|99.59|65
1712663700000|2024-04-09 11:55:00|100.54|99.74|100.54|99.74|100.59|99.79|100.49|99.69|85
1712664000000|2024-04-09 12:00:00|100.55|99.75|100.57|99.77|100.7|99.9|100.52|99.72|86
1712664300000|2024-04-09 12:05:00|100.56|99.76|100.48|99.68|100.94|100.14|100.47|99.67|286
1712664600000|2024-04-09 12:10:00|100.47|99.67|100.41|99.61|100.6|99.8|100.37|99.57|217
1712664900000|2024-04-09 12:15:00|100.42|99.62|100.21|99.41|100.42|99.62|100.2|99.4|169
1712665200000|2024-04-09 12:20:00|100.2|99.4|100.27|99.47|100.31|99.51|100.1|99.3|119
1712665500000|2024-04-09 12:25:00|100.26|99.46|100.1|99.3|100.26|99.46|99.99|99.19|113
1712665800000|2024-04-09 12:30:00|100.11|99.31|100.24|99.44|100.24|99.44|100.09|99.29|88
1712666100000|2024-04-09 12:35:00|100.25|99.45|100.33|99.53|100.41|99.61|100.24|99.44|109
1712666400000|2024-04-09 12:40:00|100.32|99.52|100.27|99.47|100.4|99.6|100.25|99.45|77
1712666700000|2024-04-09 12:45:00|100.26|99.46|100.42|99.62|100.47|99.67|100.24|99.44|99
1712667000000|2024-04-09 12:50:00|100.43|99.63|100.39|99.59|100.55|99.75|100.35|99.55|169
1712667300000|2024-04-09 12:55:00|100.38|99.58|100.26|99.46|100.44|99.64|100.26|99.46|102
1712667600000|2024-04-09 13:00:00|100.27|99.47|100.26|99.46|100.38|99.58|100.23|99.43|77
1712667900000|2024-04-09 13:05:00|100.27|99.47|99.86|99.06|100.27|99.47|99.83|99.03|243
1712668200000|2024-04-09 13:10:00|99.88|99.08|100.01|99.21|100.07|99.27|99.73|98.93|126
1712668500000|2024-04-09 13:15:00|100.02|99.22|100.12|99.32|100.13|99.33|100.02|99.22|98
1712668800000|2024-04-09 13:20:00|100.14|99.34|99.78|98.98|100.14|99.34|99.68|98.88|215
1712669100000|2024-04-09 13:25:00|99.79|98.99|100.29|99.49|100.32|99.52|99.77|98.97|187
1712669400000|2024-04-09 13:30:00|100.3|99.5|100.37|99.57|100.55|99.75|100.15|99.35|275
1712669700000|2024-04-09 13:35:00|100.35|99.55|100.38|99.58|100.39|99.59|100.1|99.3|299
1712670000000|2024-04-09 13:40:00|100.4|99.6|100.2|99.4|100.52|99.72|100.14|99.34|230
1712670300000|2024-04-09 13:45:00|100.18|99.38|99.74|98.94|100.2|99.4|99.49|98.69|367
1712670600000|2024-04-09 13:50:00|99.71|98.91|99.58|98.78|99.72|98.92|99.46|98.66|264
1712670900000|2024-04-09 13:55:00|99.59|98.79|99.13|98.33|99.59|98.79|98.74|97.94|483
1712671200000|2024-04-09 14:00:00|99.14|98.34|99.28|98.48|99.36|98.56|98.64|97.84|468
1712671500000|2024-04-09 14:05:00|99.29|98.49|99.29|98.49|99.38|98.58|99.17|98.37|158
1712671800000|2024-04-09 14:10:00|99.28|98.48|99.28|98.48|99.38|98.58|99.21|98.41|215
1712672100000|2024-04-09 14:15:00|99.29|98.49|99.66|98.86|99.66|98.86|99.29|98.49|276
1712672400000|2024-04-09 14:20:00|99.67|98.87|99.55|98.75|99.67|98.87|99.31|98.51|306
1712672700000|2024-04-09 14:25:00|99.57|98.77|98.97|98.17|99.57|98.77|98.81|98.01|406
1712673000000|2024-04-09 14:30:00|98.96|98.16|98.68|97.88|99.04|98.24|98.39|97.59|638
1712673300000|2024-04-09 14:35:00|98.67|97.87|98.11|97.31|98.7|97.9|97.99|97.19|767
1712673600000|2024-04-09 14:40:00|98.09|97.29|97.9|97.1|98.22|97.42|97.31|96.51|783
1712673900000|2024-04-09 14:45:00|97.91|97.11|97.58|96.78|98.16|97.36|97.28|96.48|750
1712674200000|2024-04-09 14:50:00|97.57|96.77|98.04|97.24|98.21|97.41|97.51|96.71|613
1712674500000|2024-04-09 14:55:00|98.05|97.25|98.18|97.38|98.18|97.38|97.82|97.02|408
1712674800000|2024-04-09 15:00:00|98.13|97.33|97.76|96.96|98.19|97.39|97.66|96.86|415
1712675100000|2024-04-09 15:05:00|97.74|96.94|97.43|96.63|97.9|97.1|97.42|96.62|437
1712675400000|2024-04-09 15:10:00|97.42|96.62|97.5|96.7|97.61|96.81|96.88|96.08|591
1712675700000|2024-04-09 15:15:00|97.49|96.69|98.02|97.22|98.03|97.23|97.48|96.68|458
1712676000000|2024-04-09 15:20:00|98.01|97.21|97.74|96.94|98.09|97.29|97.69|96.89|282
1712676300000|2024-04-09 15:25:00|97.76|96.96|97.53|97.03|97.94|97.16|97.52|96.93|256
1712676600000|2024-04-09 15:30:00|97.56|97.06|97.66|97.16|97.85|97.35|97.52|97.02|333
1712676900000|2024-04-09 15:35:00|97.67|97.17|97.88|97.38|97.96|97.46|97.65|97.15|302
1712677200000|2024-04-09 15:40:00|97.9|97.4|97.92|97.42|97.98|97.48|97.77|97.27|216
1712677500000|2024-04-09 15:45:00|97.91|97.41|98.24|97.74|98.24|97.74|97.89|97.39|208
1712677800000|2024-04-09 15:50:00|98.23|97.73|98.13|97.63|98.25|97.75|98.05|97.55|244
1712678100000|2024-04-09 15:55:00|98.14|97.64|98.24|97.74|98.24|97.74|98.09|97.59|168
1712678400000|2024-04-09 16:00:00|98.23|97.73|97.93|97.43|98.23|97.73|97.9|97.4|233
1712678700000|2024-04-09 16:05:00|97.92|97.42|97.68|97.18|98|97.5|97.67|97.17|244
1712679000000|2024-04-09 16:10:00|97.67|97.17|98.04|97.54|98.05|97.55|97.64|97.14|208
1712679300000|2024-04-09 16:15:00|98.01|97.51|97.72|97.22|98.03|97.53|97.69|97.19|241
1712679600000|2024-04-09 16:20:00|97.71|97.21|97.82|97.32|97.88|97.38|97.54|97.04|240
1712679900000|2024-04-09 16:25:00|97.8|97.3|98.03|97.53|98.22|97.72|97.8|97.3|231
1712680200000|2024-04-09 16:30:00|98.02|97.52|97.71|97.21|98.03|97.53|97.7|97.2|283
1712680500000|2024-04-09 16:35:00|97.73|97.23|97.53|97.03|97.8|97.3|97.45|96.95|345
1712680800000|2024-04-09 16:40:00|97.57|97.07|97.58|97.08|97.65|97.15|97.45|96.95|287
1712681100000|2024-04-09 16:45:00|97.57|97.07|97.74|97.24|97.85|97.35|97.46|96.96|303
1712681400000|2024-04-09 16:50:00|97.73|97.23|97.75|97.25|97.78|97.28|97.47|96.97|454
1712681700000|2024-04-09 16:55:00|97.74|97.24|97.9|97.4|97.98|97.48|97.67|97.17|306
1712682000000|2024-04-09 17:00:00|97.89|97.39|97.71|97.21|98.03|97.53|97.68|97.18|348
1712682300000|2024-04-09 17:05:00|97.76|97.26|97.68|97.18|97.87|97.37|97.45|96.95|356
1712682600000|2024-04-09 17:10:00|97.69|97.19|97.66|97.16|97.79|97.29|97.19|96.69|496
1712682900000|2024-04-09 17:15:00|97.65|97.15|98.06|97.56|98.12|97.62|97.38|96.88|435
1712683200000|2024-04-09 17:20:00|98.07|97.57|98.08|97.58|98.28|97.78|98.04|97.54|388
1712683500000|2024-04-09 17:25:00|98.09|97.59|98.28|97.78|98.3|97.8|98.07|97.57|379
1712683800000|2024-04-09 17:30:00|98.25|97.75|98.37|97.87|98.44|97.94|98.22|97.72|325
1712684100000|2024-04-09 17:35:00|98.38|97.88|98.41|97.91|98.43|97.93|98.27|97.77|271
1712684400000|2024-04-09 17:40:00|98.42|97.92|98.57|98.07|98.57|98.07|98.4|97.9|210
1712684700000|2024-04-09 17:45:00|98.58|98.08|98.46|97.96|98.58|98.08|98.27|97.77|246
1712685000000|2024-04-09 17:50:00|98.47|97.97|98.34|97.84|98.56|98.06|98.31|97.81|191
1712685300000|2024-04-09 17:55:00|98.33|97.83|98.36|97.86|98.47|97.97|98.32|97.82|156
1712685600000|2024-04-09 18:00:00|98.37|97.87|98.49|97.99|98.5|98|98.29|97.79|288
1712685900000|2024-04-09 18:05:00|98.48|97.98|98.57|98.07|98.59|98.09|98.36|97.86|170
1712686200000|2024-04-09 18:10:00|98.56|98.06|98.42|97.92|98.58|98.08|98.41|97.91|285
1712686500000|2024-04-09 18:15:00|98.41|97.91|98.58|98.08|98.62|98.12|98.35|97.85|216
1712686800000|2024-04-09 18:20:00|98.57|98.07|98.58|98.08|98.7|98.2|98.51|98.01|192
1712687100000|2024-04-09 18:25:00|98.59|98.09|98.57|98.07|98.68|98.18|98.54|98.04|233
1712687400000|2024-04-09 18:30:00|98.54|98.04|98.4|97.9|98.56|98.06|98.36|97.86|322
1712687700000|2024-04-09 18:35:00|98.43|97.93|98.34|97.84|98.5|98|98.31|97.81|289
1712688000000|2024-04-09 18:40:00|98.32|97.82|98.33|97.83|98.4|97.9|98.26|97.76|184
1712688300000|2024-04-09 18:45:00|98.34|97.84|98.41|97.91|98.45|97.95|98.28|97.78|211
1712688600000|2024-04-09 18:50:00|98.39|97.89|98.39|97.89|98.42|97.92|98.33|97.83|171
1712688900000|2024-04-09 18:55:00|98.37|97.87|98.42|97.92|98.46|97.96|98.36|97.86|165
1712689200000|2024-04-09 19:00:00|98.43|97.93|98.4|97.9|98.43|97.93|98.27|97.77|208
1712689500000|2024-04-09 19:05:00|98.42|97.92|98.31|97.81|98.46|97.96|98.26|97.76|150
1712689800000|2024-04-09 19:10:00|98.28|97.78|98.26|97.76|98.31|97.81|98.22|97.72|134
1712690100000|2024-04-09 19:15:00|98.27|97.77|98.41|97.91|98.42|97.92|98.26|97.76|175
1712690400000|2024-04-09 19:20:00|98.4|97.9|98.64|98.14|98.7|98.2|98.36|97.86|221
1712690700000|2024-04-09 19:25:00|98.63|98.13|98.77|98.27|98.8|98.3|98.59|98.09|171
1712691000000|2024-04-09 19:30:00|98.78|98.28|98.76|98.26|98.83|98.33|98.67|98.17|259
1712691300000|2024-04-09 19:35:00|98.74|98.24|98.55|98.05|98.75|98.25|98.52|98.02|212
1712691600000|2024-04-09 19:40:00|98.56|98.06|98.53|98.03|98.66|98.16|98.48|97.98|114
1712691900000|2024-04-09 19:45:00|98.51|98.01|98.52|98.02|98.62|98.12|98.47|97.97|154
1712692200000|2024-04-09 19:50:00|98.51|98.01|98.75|98.25|98.81|98.31|98.48|97.98|88
1712692500000|2024-04-09 19:55:00|98.78|98.28|98.69|98.19|98.81|98.31|98.69|98.19|179
1712692800000|2024-04-09 20:00:00|98.7|98.2|98.69|98.19|98.82|98.32|98.62|98.12|170
1712693100000|2024-04-09 20:05:00|98.7|98.2|98.51|98.01|98.74|98.24|98.49|97.99|205
1712693400000|2024-04-09 20:10:00|98.5|98|98.67|98.17|98.67|98.17|98.48|97.98|106
1712693700000|2024-04-09 20:15:00|98.66|98.16|98.57|98.07|98.68|98.18|98.54|98.04|137
1712694000000|2024-04-09 20:20:00|98.56|98.06|98.54|98.04|98.61|98.11|98.52|98.02|252
1712694300000|2024-04-09 20:25:00|98.53|98.03|98.54|98.04|98.59|98.09|98.53|98.03|222
1712694600000|2024-04-09 20:30:00|98.55|98.05|98.55|98.05|98.59|98.09|98.5|98|286
1712694900000|2024-04-09 20:35:00|98.57|98.07|98.55|98.05|98.59|98.09|98.55|98.05|136
1712695200000|2024-04-09 20:40:00|98.54|98.04|98.52|98.02|98.55|98.05|98.5|98|162
1712695500000|2024-04-09 20:45:00|98.53|98.03|98.53|98.03|98.57|98.07|98.52|98.02|96
1712695800000|2024-04-09 20:50:00|98.54|98.04|98.61|98.11|98.61|98.11|98.53|98.03|84
1712696100000|2024-04-09 20:55:00|98.6|98.1|98.61|98.11|98.64|98.14|98.57|98.07|133
1712696400000|2024-04-09 21:00:00|98.62|98.12|98.56|98.06|98.62|98.12|98.56|98.06|80
1712696700000|2024-04-09 21:05:00|98.57|98.07|98.13|97.63|98.59|98.09|98.12|97.62|85
1712697000000|2024-04-09 21:10:00|98.14|97.64|98.39|97.89|98.41|97.91|98.13|97.63|149
1712697300000|2024-04-09 21:15:00|98.37|97.87|98.28|97.78|98.4|97.9|98.27|97.77|123
1712697600000|2024-04-09 21:20:00|98.29|97.79|98.13|97.63|98.29|97.79|98.03|97.53|120
1712697900000|2024-04-09 21:25:00|98.14|97.64|98.09|97.59|98.14|97.64|98.06|97.56|94
1712698200000|2024-04-09 21:30:00|98.1|97.6|98.27|97.77|98.3|97.8|98.1|97.6|112
1712698500000|2024-04-09 21:35:00|98.26|97.76|98.3|97.8|98.35|97.85|98.26|97.76|128
1712698800000|2024-04-09 21:40:00|98.29|97.79|98.08|97.58|98.31|97.81|98.05|97.55|114
1712699100000|2024-04-09 21:45:00|98.09|97.59|98.17|97.67|98.17|97.67|98.08|97.58|151
1712699400000|2024-04-09 21:50:00|98.19|97.69|98.09|97.59|98.2|97.7|98.09|97.59|126
1712699700000|2024-04-09 21:55:00|98.08|97.58|98.12|97.62|98.17|97.67|98.08|97.58|138
1712700000000|2024-04-09 22:00:00|98.13|97.63|98.09|97.59|98.17|97.67|98.09|97.59|117
1712700300000|2024-04-09 22:05:00|98.1|97.6|98.07|97.57|98.14|97.64|98.01|97.51|205
1712700600000|2024-04-09 22:10:00|98.08|97.58|97.97|97.47|98.11|97.61|97.89|97.39|185
1712700900000|2024-04-09 22:15:00|97.96|97.46|98.16|97.66|98.19|97.69|97.88|97.38|235
1712701200000|2024-04-09 22:20:00|98.14|97.64|98.08|97.58|98.24|97.74|98.07|97.57|142
1712701500000|2024-04-09 22:25:00|98.09|97.59|98.31|97.81|98.32|97.82|98.06|97.56|151
1712701800000|2024-04-09 22:30:00|98.32|97.82|98.4|97.9|98.4|97.9|98.24|97.74|138
1712702100000|2024-04-09 22:35:00|98.39|97.89|98.44|97.94|98.49|97.99|98.36|97.86|102
1712702400000|2024-04-09 22:40:00|98.45|97.95|98.37|97.87|98.47|97.97|98.31|97.81|189
1712702700000|2024-04-09 22:45:00|98.35|97.85|98.46|97.96|98.5|98|98.33|97.83|116
1712703000000|2024-04-09 22:50:00|98.47|97.97|98.4|97.9|98.51|98.01|98.36|97.86|252
1712703300000|2024-04-09 22:55:00|98.38|97.88|98.38|97.88|98.45|97.95|98.33|97.83|94
1712703600000|2024-04-09 23:00:00|98.37|97.87|98.34|97.84|98.38|97.88|98.31|97.81|174
1712703900000|2024-04-09 23:05:00|98.35|97.85|98.16|97.66|98.36|97.86|98.14|97.64|181
1712704200000|2024-04-09 23:10:00|98.17|97.67|97.95|97.45|98.17|97.67|97.94|97.44|217
1712704500000|2024-04-09 23:15:00|97.92|97.42|97.61|97.11|97.94|97.44|97.51|97.01|312
1712704800000|2024-04-09 23:20:00|97.62|97.12|97.53|97.03|97.63|97.13|97.48|96.98|198
1712705100000|2024-04-09 23:25:00|97.52|97.02|97.45|96.95|97.53|97.03|97.35|96.85|257
1712705400000|2024-04-09 23:30:00|97.47|96.97|97.42|96.92|97.53|97.03|97.33|96.83|229
1712705700000|2024-04-09 23:35:00|97.44|96.94|97.59|97.09|97.59|97.09|97.36|96.86|222
1712706000000|2024-04-09 23:40:00|97.6|97.1|97.7|97.2|97.72|97.22|97.58|97.08|248
1712706300000|2024-04-09 23:45:00|97.72|97.22|97.78|97.28|97.9|97.4|97.66|97.16|232
1712706600000|2024-04-09 23:50:00|97.77|97.27|97.81|97.31|97.89|97.39|97.68|97.18|210
1712706900000|2024-04-09 23:55:00|97.79|97.29|97.78|97.28|97.85|97.35|97.71|97.21|160
1712707200000|2024-04-10 00:00:00|97.77|97.27|97.64|97.14|97.84|97.34|97.63|97.13|296
1712707500000|2024-04-10 00:05:00|97.63|97.13|98.02|97.52|98.04|97.54|97.63|97.13|200
1712707800000|2024-04-10 00:10:00|98.01|97.51|98.13|97.63|98.24|97.74|98.01|97.51|284
1712708100000|2024-04-10 00:15:00|98.14|97.64|98.11|97.61|98.2|97.7|98|97.5|202
1712708400000|2024-04-10 00:20:00|98.09|97.59|98.24|97.74|98.28|97.78|98.05|97.55|142
1712708700000|2024-04-10 00:25:00|98.22|97.72|98.28|97.78|98.45|97.95|98.22|97.72|269
1712709000000|2024-04-10 00:30:00|98.29|97.79|97.95|97.45|98.3|97.8|97.78|97.28|355
1712709300000|2024-04-10 00:35:00|97.99|97.49|97.77|97.27|98.07|97.57|97.74|97.24|480
1712709600000|2024-04-10 00:40:00|97.78|97.28|98.01|97.51|98.05|97.55|97.76|97.26|265
1712709900000|2024-04-10 00:45:00|98.02|97.52|98.06|97.56|98.18|97.68|97.96|97.46|266
1712710200000|2024-04-10 00:50:00|98.03|97.53|97.97|97.47|98.07|97.57|97.92|97.42|350
1712710500000|2024-04-10 00:55:00|97.99|97.49|98.04|97.54|98.07|97.57|97.93|97.43|144
1712710800000|2024-04-10 01:00:00|98.05|97.55|97.75|97.25|98.06|97.56|97.73|97.23|273
1712711100000|2024-04-10 01:05:00|97.76|97.26|97.58|97.08|97.77|97.27|97.44|96.94|311
1712711400000|2024-04-10 01:10:00|97.59|97.09|97.74|97.24|97.78|97.28|97.55|97.05|218
1712711700000|2024-04-10 01:15:00|97.73|97.23|97.25|96.75|97.73|97.23|97.11|96.61|381
1712712000000|2024-04-10 01:20:00|97.24|96.74|96.88|96.38|97.31|96.81|96.77|96.27|384
1712712300000|2024-04-10 01:25:00|96.87|96.37|97.36|96.86|97.46|96.96|96.86|96.36|283
1712712600000|2024-04-10 01:30:00|97.37|96.87|97.55|97.05|97.64|97.14|97.37|96.87|234
1712712900000|2024-04-10 01:35:00|97.56|97.06|97.31|96.81|97.69|97.19|97.28|96.78|306
1712713200000|2024-04-10 01:40:00|97.32|96.82|97.2|96.7|97.37|96.87|97.13|96.63|295
1712713500000|2024-04-10 01:45:00|97.19|96.69|97.24|96.74|97.4|96.9|96.97|96.47|276
1712713800000|2024-04-10 01:50:00|97.25|96.75|97.69|97.19|97.73|97.23|97.24|96.74|215
1712714100000|2024-04-10 01:55:00|97.7|97.2|97.93|97.43|97.99|97.49|97.7|97.2|266
1712714400000|2024-04-10 02:00:00|97.92|97.42|98.39|97.89|98.43|97.93|97.91|97.41|403
1712714700000|2024-04-10 02:05:00|98.38|97.88|98.17|97.67|98.41|97.91|98.08|97.58|376
1712715000000|2024-04-10 02:10:00|98.16|97.66|98.01|97.51|98.26|97.76|98.01|97.51|226
1712715300000|2024-04-10 02:15:00|98.03|97.53|97.59|97.09|98.05|97.55|97.59|97.09|342
1712715600000|2024-04-10 02:20:00|97.58|97.08|97.84|97.34|97.87|97.37|97.5|97|197
1712715900000|2024-04-10 02:25:00|97.85|97.35|97.86|97.36|98.12|97.62|97.77|97.27|270
1712716200000|2024-04-10 02:30:00|97.87|97.37|97.74|97.24|98.52|98.02|97.73|97.23|538
1712716500000|2024-04-10 02:35:00|97.73|97.23|97.19|96.69|98.22|97.72|97.18|96.68|468
1712716800000|2024-04-10 02:40:00|97.17|96.67|96.57|96.07|97.17|96.67|96.5|96|542
1712717100000|2024-04-10 02:45:00|96.58|96.08|96.78|96.28|96.95|96.45|96.24|95.74|561
1712717400000|2024-04-10 02:50:00|96.77|96.27|96.04|95.54|96.78|96.28|96.04|95.54|633
1712717700000|2024-04-10 02:55:00|96.02|95.52|96.46|95.96|96.67|96.17|95.96|95.46|409
1712718000000|2024-04-10 03:00:00|96.47|95.97|96.59|96.09|96.64|96.14|96.33|95.83|439
1712718300000|2024-04-10 03:05:00|96.58|96.08|96.4|95.9|96.65|96.15|96.17|95.67|435
1712718600000|2024-04-10 03:10:00|96.39|95.89|96.59|96.09|96.65|96.15|96.33|95.83|312
1712718900000|2024-04-10 03:15:00|96.6|96.1|97.04|96.54|97.08|96.58|96.6|96.1|238
1712719200000|2024-04-10 03:20:00|97.03|96.53|96.51|96.01|97.1|96.6|96.32|95.82|299
1712719500000|2024-04-10 03:25:00|96.5|96|96.72|96.22|96.82|96.32|96.5|96|308
1712719800000|2024-04-10 03:30:00|96.74|96.24|96.95|96.45|96.99|96.49|96.72|96.22|168
1712720100000|2024-04-10 03:35:00|96.94|96.44|97.06|96.56|97.24|96.74|96.94|96.44|210
1712720400000|2024-04-10 03:40:00|97.07|96.57|97.15|96.65|97.23|96.73|97.05|96.55|148
1712720700000|2024-04-10 03:45:00|97.16|96.66|97.31|96.81|97.36|96.86|97.07|96.57|131
1712721000000|2024-04-10 03:50:00|97.3|96.8|97.46|96.96|97.46|96.96|97.23|96.73|118
1712721300000|2024-04-10 03:55:00|97.47|96.97|97.49|96.99|97.51|97.01|97.42|96.92|69
1712721600000|2024-04-10 04:00:00|97.5|97|97.37|96.87|97.51|97.01|97.32|96.82|109
1712721900000|2024-04-10 04:05:00|97.36|96.86|97.77|97.27|97.79|97.29|97.36|96.86|145
1712722200000|2024-04-10 04:10:00|97.78|97.28|97.65|97.15|97.85|97.35|97.62|97.12|142
1712722500000|2024-04-10 04:15:00|97.64|97.14|97.73|97.23|97.74|97.24|97.5|97|214
1712722800000|2024-04-10 04:20:00|97.74|97.24|97.81|97.31|97.83|97.33|97.65|97.15|180
1712723100000|2024-04-10 04:25:00|97.8|97.3|97.79|97.29|97.85|97.35|97.77|97.27|199
1712723400000|2024-04-10 04:30:00|97.78|97.28|97.49|96.99|97.78|97.28|97.47|96.97|203
1712723700000|2024-04-10 04:35:00|97.48|96.98|97.57|97.07|97.6|97.1|97.43|96.93|179
1712724000000|2024-04-10 04:40:00|97.56|97.06|97.61|97.11|97.63|97.13|97.51|97.01|119
1712724300000|2024-04-10 04:45:00|97.6|97.1|97.72|97.22|97.75|97.25|97.57|97.07|118
1712724600000|2024-04-10 04:50:00|97.71|97.21|97.67|97.17|97.72|97.22|97.6|97.1|136
1712724900000|2024-04-10 04:55:00|97.69|97.19|97.69|97.19|97.8|97.3|97.69|97.19|64
1712725200000|2024-04-10 05:00:00|97.7|97.2|97.91|97.41|97.91|97.41|97.68|97.18|111
1712725500000|2024-04-10 05:05:00|97.9|97.4|97.92|97.42|97.97|97.47|97.85|97.35|151
1712725800000|2024-04-10 05:10:00|97.94|97.44|98.11|97.61|98.11|97.61|97.93|97.43|96
1712726100000|2024-04-10 05:15:00|98.1|97.6|98.25|97.75|98.32|97.82|98.08|97.58|85
1712726400000|2024-04-10 05:20:00|98.24|97.74|98.17|97.67|98.26|97.76|98.06|97.56|194
1712726700000|2024-04-10 05:25:00|98.16|97.66|98.28|97.78|98.33|97.83|98.08|97.58|104
1712727000000|2024-04-10 05:30:00|98.26|97.76|98.16|97.66|98.32|97.82|98.02|97.52|279
1712727300000|2024-04-10 05:35:00|98.15|97.65|98.14|97.64|98.29|97.79|98.11|97.61|263
1712727600000|2024-04-10 05:40:00|98.12|97.62|98.17|97.67|98.18|97.68|97.92|97.42|285
1712727900000|2024-04-10 05:45:00|98.18|97.68|98.19|97.69|98.23|97.73|98.09|97.59|291
1712728200000|2024-04-10 05:50:00|98.2|97.7|98.07|97.57|98.24|97.74|98.07|97.57|283
1712728500000|2024-04-10 05:55:00|98.08|97.58|97.9|97.4|98.08|97.58|97.89|97.39|207
1712728800000|2024-04-10 06:00:00|97.89|97.39|97.86|97.36|97.9|97.4|97.79|97.29|156
1712729100000|2024-04-10 06:05:00|97.87|97.37|97.98|97.48|98.03|97.53|97.86|97.36|136
1712729400000|2024-04-10 06:10:00|97.99|97.49|98.04|97.54|98.07|97.57|97.99|97.49|21
1712729700000|2024-04-10 06:15:00|98.03|97.53|98.13|97.63|98.17|97.67|98.01|97.51|67
1712730000000|2024-04-10 06:20:00|98.12|97.62|98.26|97.76|98.27|97.77|98.12|97.62|58
1712730300000|2024-04-10 06:25:00|98.27|97.77|98.42|97.92|98.46|97.96|98.27|97.77|81
1712730600000|2024-04-10 06:30:00|98.4|97.9|98.32|97.82|98.42|97.92|98.19|97.69|211
1712730900000|2024-04-10 06:35:00|98.33|97.83|98.13|97.63|98.36|97.86|98.09|97.59|187
1712731200000|2024-04-10 06:40:00|98.12|97.62|98.27|97.77|98.29|97.79|98.05|97.55|220
1712731500000|2024-04-10 06:45:00|98.28|97.78|98.25|97.75|98.31|97.81|98.21|97.71|196
1712731800000|2024-04-10 06:50:00|98.24|97.74|98.02|97.52|98.25|97.75|98.02|97.52|208
1712732100000|2024-04-10 06:55:00|98.03|97.53|98.06|97.56|98.14|97.64|98.02|97.52|136
1712732400000|2024-04-10 07:00:00|98.05|97.55|97.94|97.44|98.08|97.58|97.93|97.43|188
1712732700000|2024-04-10 07:05:00|97.93|97.43|97.88|97.38|97.96|97.46|97.81|97.31|209
1712733000000|2024-04-10 07:10:00|97.89|97.39|97.84|97.34|97.93|97.43|97.81|97.31|219
1712733300000|2024-04-10 07:15:00|97.85|97.35|97.8|97.3|97.92|97.42|97.77|97.27|206
1712733600000|2024-04-10 07:20:00|97.81|97.31|97.56|97.06|97.81|97.31|97.54|97.04|186
1712733900000|2024-04-10 07:25:00|97.55|97.05|97.44|96.94|97.55|97.05|97.34|96.84|204
1712734200000|2024-04-10 07:30:00|97.43|96.93|97.51|97.01|97.56|97.06|97.43|96.93|168
1712734500000|2024-04-10 07:35:00|97.5|97|97.8|97.3|97.8|97.3|97.5|97|120
1712734800000|2024-04-10 07:40:00|97.79|97.29|97.92|97.42|97.95|97.45|97.74|97.24|154
1712735100000|2024-04-10 07:45:00|97.93|97.43|97.74|97.24|97.94|97.44|97.59|97.09|182
1712735400000|2024-04-10 07:50:00|97.73|97.23|97.76|97.26|97.9|97.4|97.7|97.2|119
1712735700000|2024-04-10 07:55:00|97.75|97.25|97.7|97.2|97.75|97.25|97.64|97.14|191
1712736000000|2024-04-10 08:00:00|97.69|97.19|96.83|96.33|97.7|97.2|96.8|96.3|405
1712736300000|2024-04-10 08:05:00|96.82|96.32|97.03|96.53|97.13|96.63|96.7|96.2|476
1712736600000|2024-04-10 08:10:00|97.04|96.54|97.31|96.81|97.37|96.87|97.04|96.54|271
1712736900000|2024-04-10 08:15:00|97.3|96.8|97.27|96.77|97.34|96.84|97.06|96.56|219
1712737200000|2024-04-10 08:20:00|97.26|96.76|97.34|96.84|97.55|97.05|97.23|96.73|242
1712737500000|2024-04-10 08:25:00|97.33|96.83|97.5|97|97.57|97.07|97.18|96.68|226
1712737800000|2024-04-10 08:30:00|97.49|96.99|97.29|96.79|97.56|97.06|97.29|96.79|129
1712738100000|2024-04-10 08:35:00|97.28|96.78|97|96.5|97.32|96.82|96.95|96.45|207
1712738400000|2024-04-10 08:40:00|96.99|96.49|97.3|96.8|97.3|96.8|96.99|96.49|157
1712738700000|2024-04-10 08:45:00|97.31|96.81|97.28|96.78|97.36|96.86|97.25|96.75|108
1712739000000|2024-04-10 08:50:00|97.27|96.77|97.1|96.6|97.27|96.77|97.06|96.56|184
1712739300000|2024-04-10 08:55:00|97.14|96.64|97.3|96.8|97.34|96.84|97.1|96.6|125
1712739600000|2024-04-10 09:00:00|97.27|96.77|97.11|96.61|97.29|96.79|97.08|96.58|206
1712739900000|2024-04-10 09:05:00|97.12|96.62|97.08|96.58|97.24|96.74|97.03|96.53|187
1712740200000|2024-04-10 09:10:00|97.07|96.57|97.3|96.8|97.3|96.8|97.07|96.57|73
1712740500000|2024-04-10 09:15:00|97.29|96.79|97.41|96.91|97.46|96.96|97.2|96.7|119
1712740800000|2024-04-10 09:20:00|97.4|96.9|97.5|97|97.5|97|97.34|96.84|100
1712741100000|2024-04-10 09:25:00|97.48|96.98|97.37|96.87|97.5|97|97.3|96.8|123
1712741400000|2024-04-10 09:30:00|97.36|96.86|97.06|96.56|97.36|96.86|97.04|96.54|138
1712741700000|2024-04-10 09:35:00|97.07|96.57|97|96.5|97.09|96.59|96.8|96.3|119
1712742000000|2024-04-10 09:40:00|96.99|96.49|97.03|96.53|97.05|96.55|96.94|96.44|65
1712742300000|2024-04-10 09:45:00|97.01|96.51|96.81|96.31|97.02|96.52|96.77|96.27|113
1712742600000|2024-04-10 09:50:00|96.82|96.32|96.72|96.22|96.88|96.38|96.69|96.19|158
1712742900000|2024-04-10 09:55:00|96.74|96.24|96.8|96.3|96.9|96.4|96.64|96.14|198
1712743200000|2024-04-10 10:00:00|96.79|96.29|96.68|96.18|96.89|96.39|96.67|96.17|171
1712743500000|2024-04-10 10:05:00|96.69|96.19|96.3|95.8|96.71|96.21|96.29|95.79|228
1712743800000|2024-04-10 10:10:00|96.31|95.81|96.24|95.74|96.37|95.87|96.16|95.66|161
1712744100000|2024-04-10 10:15:00|96.25|95.75|96.1|95.6|96.26|95.76|95.84|95.34|381
1712744400000|2024-04-10 10:20:00|96.09|95.59|96.04|95.54|96.11|95.61|95.87|95.37|305
1712744700000|2024-04-10 10:25:00|96.02|95.52|96.09|95.59|96.17|95.67|96|95.5|237
1712745000000|2024-04-10 10:30:00|96.1|95.6|95.98|95.48|96.12|95.62|95.86|95.36|226
1712745300000|2024-04-10 10:35:00|95.99|95.49|96.37|95.87|96.37|95.87|95.87|95.37|169
1712745600000|2024-04-10 10:40:00|96.38|95.88|96.39|95.89|96.4|95.9|96.25|95.75|91
1712745900000|2024-04-10 10:45:00|96.4|95.9|96.52|96.02|96.52|96.02|96.36|95.86|86
1712746200000|2024-04-10 10:50:00|96.53|96.03|96.85|96.35|97.12|96.62|96.24|95.74|315
1712746500000|2024-04-10 10:55:00|96.86|96.36|96.78|96.28|96.98|96.48|96.72|96.22|337
1712746800000|2024-04-10 11:00:00|96.77|96.27|96.51|96.01|96.78|96.28|96.44|95.94|212
1712747100000|2024-04-10 11:05:00|96.5|96|96.56|96.06|96.62|96.12|96.44|95.94|180
1712747400000|2024-04-10 11:10:00|96.55|96.05|96.58|96.08|96.64|96.14|96.53|96.03|93
1712747700000|2024-04-10 11:15:00|96.59|96.09|96.71|96.21|96.79|96.29|96.59|96.09|155
1712748000000|2024-04-10 11:20:00|96.73|96.23|96.79|96.29|96.8|96.3|96.6|96.1|102
1712748300000|2024-04-10 11:25:00|96.8|96.3|96.9|96.4|96.91|96.41|96.79|96.29|66
1712748600000|2024-04-10 11:30:00|96.88|96.38|96.83|96.33|96.94|96.44|96.79|96.29|107
1712748900000|2024-04-10 11:35:00|96.82|96.32|96.74|96.24|96.89|96.39|96.71|96.21|79
1712749200000|2024-04-10 11:40:00|96.75|96.25|96.83|96.33|96.85|96.35|96.61|96.11|77
1712749500000|2024-04-10 11:45:00|96.84|96.34|96.73|96.23|96.94|96.44|96.73|96.23|102
1712749800000|2024-04-10 11:50:00|96.74|96.24|96.77|96.27|96.83|96.33|96.7|96.2|58
1712750100000|2024-04-10 11:55:00|96.76|96.26|96.86|96.36|96.9|96.4|96.72|96.22|56
1712750400000|2024-04-10 12:00:00|96.87|96.37|96.75|96.25|97.08|96.58|96.7|96.2|170
1712750700000|2024-04-10 12:05:00|96.76|96.26|96.93|96.43|97|96.5|96.74|96.24|80
1712751000000|2024-04-10 12:10:00|96.89|96.39|96.57|96.07|96.9|96.4|96.54|96.04|179
1712751300000|2024-04-10 12:15:00|96.56|96.06|96.44|95.94|96.56|96.06|96.3|95.8|237
1712751600000|2024-04-10 12:20:00|96.43|95.93|96.22|95.72|96.5|96|96.2|95.7|189
1712751900000|2024-04-10 12:25:00|96.21|95.71|96.68|96.18|96.76|96.26|95.81|95.31|354
1712752200000|2024-04-10 12:30:00|96.67|96.17|95.34|94.84|96.67|96.17|94.92|94.42|880
1712752500000|2024-04-10 12:35:00|95.33|94.83|94.03|93.53|95.35|94.85|93.97|93.47|817
1712752800000|2024-04-10 12:40:00|94|93.5|94.86|94.36|94.94|94.44|93.79|93.29|712
1712753100000|2024-04-10 12:45:00|94.87|94.37|95.4|94.9|95.49|94.99|94.68|94.18|602
1712753400000|2024-04-10 12:50:00|95.41|94.91|95.4|94.9|95.61|95.11|95.15|94.65|534
1712753700000|2024-04-10 12:55:00|95.41|94.91|95.39|94.89|95.55|95.05|95.19|94.69|479
1712754000000|2024-04-10 13:00:00|95.37|94.87|95.2|94.7|95.45|94.95|95.05|94.55|561
1712754300000|2024-04-10 13:05:00|95.19|94.69|94.7|94.2|95.3|94.8|94.68|94.18|421
1712754600000|2024-04-10 13:10:00|94.71|94.21|94.9|94.4|95.11|94.61|94.65|94.15|506
1712754900000|2024-04-10 13:15:00|94.89|94.39|95.01|94.51|95.18|94.68|94.89|94.39|491
1712755200000|2024-04-10 13:20:00|95|94.5|94.82|94.32|95.06|94.56|94.72|94.22|468
1712755500000|2024-04-10 13:25:00|94.84|94.34|94.92|94.42|94.95|94.45|94.75|94.25|247
1712755800000|2024-04-10 13:30:00|94.96|94.46|94.87|94.37|95.15|94.65|94.78|94.28|402
1712756100000|2024-04-10 13:35:00|94.86|94.36|95.02|94.52|95.14|94.64|94.77|94.27|383
1712756400000|2024-04-10 13:40:00|95.03|94.53|95.42|94.92|95.43|94.93|94.96|94.46|231
1712756700000|2024-04-10 13:45:00|95.43|94.93|94.71|94.21|95.43|94.93|94.69|94.19|469
1712757000000|2024-04-10 13:50:00|94.72|94.22|95.39|94.89|95.41|94.91|94.69|94.19|320
1712757300000|2024-04-10 13:55:00|95.38|94.88|95.54|95.04|95.54|95.04|95.27|94.77|380
1712757600000|2024-04-10 14:00:00|95.55|95.05|95.3|94.8|95.55|95.05|95.18|94.68|386
1712757900000|2024-04-10 14:05:00|95.32|94.82|95.67|95.17|95.7|95.2|95.21|94.71|339
1712758200000|2024-04-10 14:10:00|95.65|95.15|95.53|95.03|95.67|95.17|95.46|94.96|405
1712758500000|2024-04-10 14:15:00|95.52|95.02|95.68|95.18|95.68|95.18|95.3|94.8|321
1712758800000|2024-04-10 14:20:00|95.67|95.17|96.05|95.55|96.06|95.56|95.66|95.16|217
1712759100000|2024-04-10 14:25:00|96.07|95.57|95.96|95.46|96.13|95.63|95.86|95.36|447
1712759400000|2024-04-10 14:30:00|95.97|95.47|95.77|95.27|96.08|95.58|95.64|95.14|460
1712759700000|2024-04-10 14:35:00|95.79|95.29|96.02|95.52|96.09|95.59|95.75|95.25|283
1712760000000|2024-04-10 14:40:00|96.01|95.51|96.23|95.73|96.31|95.81|95.97|95.47|344
1712760300000|2024-04-10 14:45:00|96.22|95.72|96.12|95.62|96.32|95.82|96.06|95.56|299
1712760600000|2024-04-10 14:50:00|96.13|95.63|96.2|95.7|96.26|95.76|96.01|95.51|204
1712760900000|2024-04-10 14:55:00|96.21|95.71|96.16|95.66|96.22|95.72|96.08|95.58|158
1712761200000|2024-04-10 15:00:00|96.15|95.65|95.92|95.42|96.19|95.69|95.92|95.42|189
1712761500000|2024-04-10 15:05:00|95.93|95.43|95.72|95.22|96.02|95.52|95.7|95.2|123
1712761800000|2024-04-10 15:10:00|95.71|95.21|95.72|95.22|95.81|95.31|95.61|95.11|166
1712762100000|2024-04-10 15:15:00|95.74|95.24|95.69|95.19|95.83|95.33|95.69|95.19|137
1712762400000|2024-04-10 15:20:00|95.68|95.18|95.77|95.27|95.83|95.33|95.67|95.17|99
1712762700000|2024-04-10 15:25:00|95.76|95.26|95.99|95.49|96.01|95.51|95.64|95.14|107
1712763000000|2024-04-10 15:30:00|96|95.5|96.02|95.52|96.05|95.55|95.79|95.29|149
1712763300000|2024-04-10 15:35:00|96.03|95.53|96.03|95.53|96.12|95.62|96.01|95.51|112
1712763600000|2024-04-10 15:40:00|96.01|95.51|95.86|95.36|96.05|95.55|95.82|95.32|194
1712763900000|2024-04-10 15:45:00|95.85|95.35|95.84|95.34|95.97|95.47|95.81|95.31|110
1712764200000|2024-04-10 15:50:00|95.83|95.33|96.01|95.51|96.05|95.55|95.83|95.33|75
1712764500000|2024-04-10 15:55:00|96|95.5|95.98|95.48|96.05|95.55|95.94|95.44|65
1712764800000|2024-04-10 16:00:00|95.97|95.47|96.13|95.63|96.2|95.7|95.87|95.37|142
1712765100000|2024-04-10 16:05:00|96.12|95.62|96.14|95.64|96.21|95.71|96.06|95.56|170
1712765400000|2024-04-10 16:10:00|96.15|95.65|96.04|95.54|96.27|95.77|96.03|95.53|87
1712765700000|2024-04-10 16:15:00|96.05|95.55|95.7|95.2|96.06|95.56|95.7|95.2|123
1712766000000|2024-04-10 16:20:00|95.71|95.21|95.77|95.27|95.77|95.27|95.64|95.14|90
1712766300000|2024-04-10 16:25:00|95.8|95.3|96.06|95.56|96.13|95.63|95.8|95.3|93
1712766600000|2024-04-10 16:30:00|96.07|95.57|96.27|95.77|96.29|95.79|95.97|95.47|138
1712766900000|2024-04-10 16:35:00|96.26|95.76|96.39|95.89|96.41|95.91|96.21|95.71|212
1712767200000|2024-04-10 16:40:00|96.4|95.9|96.37|95.87|96.52|96.02|96.27|95.77|233
1712767500000|2024-04-10 16:45:00|96.36|95.86|96.53|96.03|96.58|96.08|96.35|95.85|172
1712767800000|2024-04-10 16:50:00|96.52|96.02|96.68|96.18|96.72|96.22|96.49|95.99|218
1712768100000|2024-04-10 16:55:00|96.69|96.19|96.93|96.43|96.98|96.48|96.66|96.16|186
1712768400000|2024-04-10 17:00:00|96.92|96.42|96.66|96.16|96.97|96.47|96.65|96.15|439
1712768700000|2024-04-10 17:05:00|96.67|96.17|96.52|96.02|96.69|96.19|96.48|95.98|225
1712769000000|2024-04-10 17:10:00|96.53|96.03|96.72|96.22|96.75|96.25|96.5|96|120
1712769300000|2024-04-10 17:15:00|96.73|96.23|96.87|96.37|96.89|96.39|96.61|96.11|226
1712769600000|2024-04-10 17:20:00|96.86|96.36|97.28|96.78|97.3|96.8|96.83|96.33|363
1712769900000|2024-04-10 17:25:00|97.29|96.79|97.01|96.51|97.3|96.8|97|96.5|333
1712770200000|2024-04-10 17:30:00|97|96.5|96.83|96.33|97.04|96.54|96.76|96.26|306
1712770500000|2024-04-10 17:35:00|96.84|96.34|96.77|96.27|96.86|96.36|96.7|96.2|163
1712770800000|2024-04-10 17:40:00|96.76|96.26|96.69|96.19|96.82|96.32|96.59|96.09|233
1712771100000|2024-04-10 17:45:00|96.68|96.18|96.5|96|96.68|96.18|96.47|95.97|176
1712771400000|2024-04-10 17:50:00|96.52|96.02|96.62|96.12|96.7|96.2|96.51|96.01|131
1712771700000|2024-04-10 17:55:00|96.61|96.11|96.65|96.15|96.7|96.2|96.58|96.08|119
1712772000000|2024-04-10 18:00:00|96.66|96.16|96.36|95.86|96.68|96.18|96.33|95.83|281
1712772300000|2024-04-10 18:05:00|96.35|95.85|96.2|95.7|96.4|95.9|96.2|95.7|176
1712772600000|2024-04-10 18:10:00|96.18|95.68|96.25|95.75|96.28|95.78|96.14|95.64|79
1712772900000|2024-04-10 18:15:00|96.23|95.73|95.77|95.27|96.26|95.76|95.72|95.22|297
1712773200000|2024-04-10 18:20:00|95.79|95.29|95.75|95.25|95.89|95.39|95.69|95.19|270
1712773500000|2024-04-10 18:25:00|95.76|95.26|95.83|95.33|95.9|95.4|95.76|95.26|96
1712773800000|2024-04-10 18:30:00|95.82|95.32|95.48|94.98|95.82|95.32|95.27|94.77|286
1712774100000|2024-04-10 18:35:00|95.46|94.96|95.67|95.17|95.69|95.19|95.46|94.96|152
1712774400000|2024-04-10 18:40:00|95.68|95.18|95.95|95.45|95.95|95.45|95.66|95.16|85
1712774700000|2024-04-10 18:45:00|95.93|95.43|95.76|95.26|95.95|95.45|95.71|95.21|90
1712775000000|2024-04-10 18:50:00|95.74|95.24|95.78|95.28|95.94|95.44|95.74|95.24|103
1712775300000|2024-04-10 18:55:00|95.77|95.27|95.57|95.07|95.77|95.27|95.4|94.9|144
1712775600000|2024-04-10 19:00:00|95.56|95.06|95.45|94.95|95.64|95.14|95.43|94.93|161
1712775900000|2024-04-10 19:05:00|95.44|94.94|95.47|94.97|95.6|95.1|95.39|94.89|104
1712776200000|2024-04-10 19:10:00|95.46|94.96|95.52|95.02|95.52|95.02|95.38|94.88|56
1712776500000|2024-04-10 19:15:00|95.51|95.01|95.68|95.18|95.76|95.26|95.51|95.01|102
1712776800000|2024-04-10 19:20:00|95.69|95.19|95.8|95.3|95.83|95.33|95.68|95.18|114
1712777100000|2024-04-10 19:25:00|95.79|95.29|95.87|95.37|96|95.5|95.76|95.26|134
1712777400000|2024-04-10 19:30:00|95.88|95.38|95.76|95.26|95.89|95.39|95.66|95.16|206
1712777700000|2024-04-10 19:35:00|95.75|95.25|95.79|95.29|95.92|95.42|95.74|95.24|116
1712778000000|2024-04-10 19:40:00|95.77|95.27|96.09|95.59|96.09|95.59|95.77|95.27|119
1712778300000|2024-04-10 19:45:00|96.07|95.57|96.19|95.69|96.22|95.72|96.05|95.55|163
1712778600000|2024-04-10 19:50:00|96.2|95.7|96.39|95.89|96.48|95.98|96.2|95.7|194
1712778900000|2024-04-10 19:55:00|96.38|95.88|96.56|96.06|96.56|96.06|96.23|95.73|207
1712779200000|2024-04-10 20:00:00|96.57|96.07|96.42|95.92|96.6|96.1|96.34|95.84|202
1712779500000|2024-04-10 20:05:00|96.41|95.91|96.3|95.8|96.47|95.97|96.25|95.75|132
1712779800000|2024-04-10 20:10:00|96.31|95.81|96.26|95.76|96.38|95.88|96.25|95.75|57
1712780100000|2024-04-10 20:15:00|96.25|95.75|96.32|95.82|96.34|95.84|96.2|95.7|80
1712780400000|2024-04-10 20:20:00|96.31|95.81|96.48|95.98|96.57|96.07|96.31|95.81|120
1712780700000|2024-04-10 20:25:00|96.47|95.97|96.29|95.79|96.48|95.98|96.28|95.78|81
1712781000000|2024-04-10 20:30:00|96.27|95.77|96.19|95.69|96.37|95.87|96.18|95.68|95
1712781300000|2024-04-10 20:35:00|96.18|95.68|96.2|95.7|96.24|95.74|96.12|95.62|98
1712781600000|2024-04-10 20:40:00|96.21|95.71|96.34|95.84|96.41|95.91|96.21|95.71|103
1712781900000|2024-04-10 20:45:00|96.33|95.83|96.17|95.67|96.33|95.83|96.14|95.64|85
1712782200000|2024-04-10 20:50:00|96.16|95.66|96.01|95.51|96.2|95.7|96|95.5|124
1712782500000|2024-04-10 20:55:00|96.02|95.52|96.1|95.6|96.11|95.61|96|95.5|90
1712782800000|2024-04-10 21:00:00|96.09|95.59|96.01|95.51|96.1|95.6|96.01|95.51|60
1712783100000|2024-04-10 21:05:00|96.03|95.53|96.1|95.6|96.27|95.77|96.01|95.51|110
1712783400000|2024-04-10 21:10:00|96.11|95.61|96.19|95.69|96.23|95.73|96.11|95.61|91
1712783700000|2024-04-10 21:15:00|96.18|95.68|96.23|95.73|96.23|95.73|96.09|95.59|80
1712784000000|2024-04-10 21:20:00|96.22|95.72|96.28|95.78|96.28|95.78|96.21|95.71|26
1712784300000|2024-04-10 21:25:00|96.29|95.79|96.04|95.54|96.3|95.8|96.02|95.52|89
1712784600000|2024-04-10 21:30:00|96.05|95.55|96.22|95.72|96.28|95.78|96.05|95.55|66
1712784900000|2024-04-10 21:35:00|96.23|95.73|96.35|95.85|96.37|95.87|96.23|95.73|29
1712785200000|2024-04-10 21:40:00|96.34|95.84|96.38|95.88|96.4|95.9|96.32|95.82|76
1712785500000|2024-04-10 21:45:00|96.37|95.87|96.55|96.05|96.72|96.22|96.37|95.87|98
1712785800000|2024-04-10 21:50:00|96.54|96.04|96.51|96.01|96.64|96.14|96.51|96.01|163
1712786100000|2024-04-10 21:55:00|96.5|96|96.65|96.15|96.65|96.15|96.47|95.97|69
1712786400000|2024-04-10 22:00:00|96.66|96.16|96.88|96.38|96.9|96.4|96.63|96.13|127
1712786700000|2024-04-10 22:05:00|96.87|96.37|97.06|96.56|97.06|96.56|96.81|96.31|118
1712787000000|2024-04-10 22:10:00|97.07|96.57|97.12|96.62|97.15|96.65|97.07|96.57|78
1712787300000|2024-04-10 22:15:00|97.11|96.61|97.2|96.7|97.23|96.73|97.06|96.56|58
1712787600000|2024-04-10 22:20:00|97.21|96.71|97.55|97.05|97.57|97.07|97.17|96.67|120
1712787900000|2024-04-10 22:25:00|97.56|97.06|97.63|97.13|97.77|97.27|97.54|97.04|205
1712788200000|2024-04-10 22:30:00|97.64|97.14|97.62|97.12|97.68|97.18|97.37|96.87|301
1712788500000|2024-04-10 22:35:00|97.63|97.13|97.56|97.06|97.67|97.17|97.48|96.98|201
1712788800000|2024-04-10 22:40:00|97.57|97.07|97.45|96.95|97.59|97.09|97.33|96.83|146
1712789100000|2024-04-10 22:45:00|97.46|96.96|97.34|96.84|97.46|96.96|97.3|96.8|121
1712789400000|2024-04-10 22:50:00|97.35|96.85|97.33|96.83|97.46|96.96|97.28|96.78|100
1712789700000|2024-04-10 22:55:00|97.34|96.84|97.25|96.75|97.34|96.84|97.16|96.66|59
1712790000000|2024-04-10 23:00:00|97.24|96.74|97.15|96.65|97.37|96.87|97.13|96.63|173
1712790300000|2024-04-10 23:05:00|97.16|96.66|97.44|96.94|97.52|97.02|97.15|96.65|102
1712790600000|2024-04-10 23:10:00|97.43|96.93|97.47|96.97|97.47|96.97|97.36|96.86|65
1712790900000|2024-04-10 23:15:00|97.46|96.96|97.18|96.68|97.47|96.97|97.08|96.58|142
1712791200000|2024-04-10 23:20:00|97.17|96.67|97.34|96.84|97.49|96.99|97.1|96.6|192
1712791500000|2024-04-10 23:25:00|97.33|96.83|97.28|96.78|97.41|96.91|97.14|96.64|155
1712791800000|2024-04-10 23:30:00|97.29|96.79|97.11|96.61|97.29|96.79|97.04|96.54|114
1712792100000|2024-04-10 23:35:00|97.1|96.6|97|96.5|97.14|96.64|96.99|96.49|125
1712792400000|2024-04-10 23:40:00|97.02|96.52|96.97|96.47|97.02|96.52|96.93|96.43|78
1712792700000|2024-04-10 23:45:00|96.98|96.48|96.9|96.4|97|96.5|96.69|96.19|145
1712793000000|2024-04-10 23:50:00|96.91|96.41|96.92|96.42|96.97|96.47|96.85|96.35|34
1712793300000|2024-04-10 23:55:00|96.93|96.43|96.97|96.47|96.98|96.48|96.89|96.39|59
1712793600000|2024-04-11 00:00:00|96.96|96.46|96.47|95.97|96.97|96.47|96.46|95.96|230
1712793900000|2024-04-11 00:05:00|96.46|95.96|96.43|95.93|96.55|96.05|96.31|95.81|252
1712794200000|2024-04-11 00:10:00|96.44|95.94|96.54|96.04|96.63|96.13|96.44|95.94|194
1712794500000|2024-04-11 00:15:00|96.55|96.05|96.41|95.91|96.62|96.12|96.33|95.83|200
1712794800000|2024-04-11 00:20:00|96.4|95.9|96.27|95.77|96.41|95.91|96.25|95.75|136
1712795100000|2024-04-11 00:25:00|96.28|95.78|96.45|95.95|96.56|96.06|96.28|95.78|117
1712795400000|2024-04-11 00:30:00|96.46|95.96|96.57|96.07|96.62|96.12|96.44|95.94|102
1712795700000|2024-04-11 00:35:00|96.56|96.06|96.68|96.18|96.71|96.21|96.54|96.04|77
1712796000000|2024-04-11 00:40:00|96.66|96.16|96.71|96.21|96.8|96.3|96.62|96.12|82
1712796300000|2024-04-11 00:45:00|96.7|96.2|96.65|96.15|96.75|96.25|96.59|96.09|79
1712796600000|2024-04-11 00:50:00|96.64|96.14|96.84|96.34|96.85|96.35|96.62|96.12|79
1712796900000|2024-04-11 00:55:00|96.85|96.35|96.85|96.35|96.92|96.42|96.76|96.26|58
1712797200000|2024-04-11 01:00:00|96.84|96.34|96.86|96.36|96.92|96.42|96.75|96.25|102
1712797500000|2024-04-11 01:05:00|96.85|96.35|97.12|96.62|97.13|96.63|96.82|96.32|88
1712797800000|2024-04-11 01:10:00|97.13|96.63|96.84|96.34|97.13|96.63|96.81|96.31|88
1712798100000|2024-04-11 01:15:00|96.83|96.33|96.86|96.36|96.87|96.37|96.73|96.23|137
1712798400000|2024-04-11 01:20:00|96.87|96.37|96.94|96.44|97.09|96.59|96.87|96.37|122
1712798700000|2024-04-11 01:25:00|96.93|96.43|96.68|96.18|96.93|96.43|96.64|96.14|139
1712799000000|2024-04-11 01:30:00|96.69|96.19|96.9|96.4|97.01|96.51|96.6|96.1|231
1712799300000|2024-04-11 01:35:00|96.91|96.41|97.01|96.51|97.07|96.57|96.91|96.41|141
1712799600000|2024-04-11 01:40:00|97|96.5|96.89|96.39|97|96.5|96.89|96.39|88
1712799900000|2024-04-11 01:45:00|96.9|96.4|96.73|96.23|96.9|96.4|96.73|96.23|213
1712800200000|2024-04-11 01:50:00|96.74|96.24|96.86|96.36|96.91|96.41|96.65|96.15|203
1712800500000|2024-04-11 01:55:00|96.87|96.37|96.8|96.3|96.92|96.42|96.76|96.26|120
1712800800000|2024-04-11 02:00:00|96.81|96.31|96.73|96.23|96.86|96.36|96.63|96.13|130
1712801100000|2024-04-11 02:05:00|96.72|96.22|97.01|96.51|97.05|96.55|96.63|96.13|159
1712801400000|2024-04-11 02:10:00|97.02|96.52|96.88|96.38|97.05|96.55|96.82|96.32|163
1712801700000|2024-04-11 02:15:00|96.89|96.39|96.86|96.36|97.09|96.59|96.85|96.35|159
1712802000000|2024-04-11 02:20:00|96.87|96.37|97.1|96.6|97.1|96.6|96.83|96.33|118
1712802300000|2024-04-11 02:25:00|97.09|96.59|97|96.5|97.2|96.7|96.97|96.47|81
1712802600000|2024-04-11 02:30:00|97.01|96.51|96.97|96.47|97.07|96.57|96.9|96.4|77
1712802900000|2024-04-11 02:35:00|96.96|96.46|97.03|96.53|97.11|96.61|96.82|96.32|119
1712803200000|2024-04-11 02:40:00|97.04|96.54|97.15|96.65|97.17|96.67|96.97|96.47|105
1712803500000|2024-04-11 02:45:00|97.16|96.66|97.18|96.68|97.45|96.95|97.14|96.64|148
1712803800000|2024-04-11 02:50:00|97.16|96.66|96.93|96.43|97.16|96.66|96.92|96.42|128
1712804100000|2024-04-11 02:55:00|96.92|96.42|97.34|96.84|97.34|96.84|96.91|96.41|163
1712804400000|2024-04-11 03:00:00|97.33|96.83|97.05|96.55|97.36|96.86|97|96.5|231
1712804700000|2024-04-11 03:05:00|97.04|96.54|97.06|96.56|97.1|96.6|96.96|96.46|107
1712805000000|2024-04-11 03:10:00|97.07|96.57|97.17|96.67|97.19|96.69|97.05|96.55|76
1712805300000|2024-04-11 03:15:00|97.16|96.66|97.08|96.58|97.17|96.67|97|96.5|78
1712805600000|2024-04-11 03:20:00|97.09|96.59|97.22|96.72|97.3|96.8|97.09|96.59|81
1712805900000|2024-04-11 03:25:00|97.23|96.73|97.17|96.67|97.24|96.74|97.12|96.62|63
1712806200000|2024-04-11 03:30:00|97.18|96.68|97.17|96.67|97.29|96.79|97.15|96.65|55
1712806500000|2024-04-11 03:35:00|97.18|96.68|97.28|96.78|97.28|96.78|97.17|96.67|24
1712806800000|2024-04-11 03:40:00|97.3|96.8|97.38|96.88|97.38|96.88|97.18|96.68|54
1712807100000|2024-04-11 03:45:00|97.37|96.87|97.3|96.8|97.37|96.87|97.16|96.66|87
1712807400000|2024-04-11 03:50:00|97.29|96.79|97.42|96.92|97.42|96.92|97.27|96.77|53
1712807700000|2024-04-11 03:55:00|97.43|96.93|97.53|97.03|97.53|97.03|97.25|96.75|107
1712808000000|2024-04-11 04:00:00|97.54|97.04|97.05|96.55|97.55|97.05|97.04|96.54|255
1712808300000|2024-04-11 04:05:00|97.04|96.54|96.99|96.49|97.11|96.61|96.86|96.36|194
1712808600000|2024-04-11 04:10:00|97|96.5|97.01|96.51|97.03|96.53|96.94|96.44|75
1712808900000|2024-04-11 04:15:00|97.02|96.52|96.92|96.42|97.04|96.54|96.78|96.28|170
1712809200000|2024-04-11 04:20:00|96.91|96.41|96.86|96.36|96.97|96.47|96.81|96.31|131
1712809500000|2024-04-11 04:25:00|96.87|96.37|97.08|96.58|97.08|96.58|96.85|96.35|115
1712809800000|2024-04-11 04:30:00|97.07|96.57|97.06|96.56|97.16|96.66|96.97|96.47|107
1712810100000|2024-04-11 04:35:00|97.07|96.57|96.94|96.44|97.09|96.59|96.88|96.38|95
1712810400000|2024-04-11 04:40:00|96.95|96.45|96.98|96.48|97.08|96.58|96.94|96.44|86
1712810700000|2024-04-11 04:45:00|96.99|96.49|97.01|96.51|97.03|96.53|96.93|96.43|62
1712811000000|2024-04-11 04:50:00|97.02|96.52|97.27|96.77|97.27|96.77|97.02|96.52|77
1712811300000|2024-04-11 04:55:00|97.26|96.76|97.31|96.81|97.34|96.84|97.25|96.75|48
1712811600000|2024-04-11 05:00:00|97.3|96.8|97.37|96.87|97.37|96.87|97.29|96.79|80
1712811900000|2024-04-11 05:05:00|97.38|96.88|97.39|96.89|97.41|96.91|97.35|96.85|54
1712812200000|2024-04-11 05:10:00|97.4|96.9|97.48|96.98|97.49|96.99|97.36|96.86|64
1712812500000|2024-04-11 05:15:00|97.47|96.97|97.51|97.01|97.54|97.04|97.44|96.94|55
1712812800000|2024-04-11 05:20:00|97.5|97|97.43|96.93|97.5|97|97.31|96.81|69
1712813100000|2024-04-11 05:25:00|97.44|96.94|97.44|96.94|97.48|96.98|97.43|96.93|47
1712813400000|2024-04-11 05:30:00|97.45|96.95|97.39|96.89|97.47|96.97|97.31|96.81|69
1712813700000|2024-04-11 05:35:00|97.38|96.88|97.34|96.84|97.42|96.92|97.34|96.84|49
1712814000000|2024-04-11 05:40:00|97.35|96.85|97.16|96.66|97.39|96.89|97.12|96.62|72
1712814300000|2024-04-11 05:45:00|97.17|96.67|97.31|96.81|97.31|96.81|97.16|96.66|63
1712814600000|2024-04-11 05:50:00|97.32|96.82|97.41|96.91|97.42|96.92|97.3|96.8|100
1712814900000|2024-04-11 05:55:00|97.42|96.92|97.49|96.99|97.49|96.99|97.4|96.9|42
1712815200000|2024-04-11 06:00:00|97.48|96.98|97.67|97.17|97.67|97.17|97.46|96.96|67
1712815500000|2024-04-11 06:05:00|97.68|97.18|97.46|96.96|97.78|97.28|97.45|96.95|145
1712815800000|2024-04-11 06:10:00|97.45|96.95|97.52|97.02|97.56|97.06|97.45|96.95|169
1712816100000|2024-04-11 06:15:00|97.53|97.03|97.64|97.14|97.67|97.17|97.53|97.03|85
1712816400000|2024-04-11 06:20:00|97.63|97.13|97.68|97.18|97.68|97.18|97.59|97.09|45
1712816700000|2024-04-11 06:25:00|97.69|97.19|97.62|97.12|97.74|97.24|97.61|97.11|41
1712817000000|2024-04-11 06:30:00|97.63|97.13|97.82|97.32|97.83|97.33|97.63|97.13|73
1712817300000|2024-04-11 06:35:00|97.83|97.33|97.8|97.3|97.84|97.34|97.76|97.26|79
1712817600000|2024-04-11 06:40:00|97.81|97.31|98.07|97.57|98.07|97.57|97.81|97.31|75
1712817900000|2024-04-11 06:45:00|98.06|97.56|97.99|97.49|98.13|97.63|97.95|97.45|98
1712818200000|2024-04-11 06:50:00|97.98|97.48|98.04|97.54|98.07|97.57|97.85|97.35|108
1712818500000|2024-04-11 06:55:00|98.03|97.53|97.94|97.44|98.05|97.55|97.9|97.4|86
1712818800000|2024-04-11 07:00:00|97.96|97.46|98.17|97.67|98.2|97.7|97.94|97.44|83
1712819100000|2024-04-11 07:05:00|98.18|97.68|98.3|97.8|98.3|97.8|98.15|97.65|45
1712819400000|2024-04-11 07:10:00|98.29|97.79|98.19|97.69|98.29|97.79|98.12|97.62|58
1712819700000|2024-04-11 07:15:00|98.17|97.67|98.32|97.82|98.36|97.86|98.12|97.62|135
1712820000000|2024-04-11 07:20:00|98.33|97.83|98.51|98.01|98.56|98.06|98.33|97.83|146
1712820300000|2024-04-11 07:25:00|98.52|98.02|98.24|97.74|98.52|98.02|98.21|97.71|154
1712820600000|2024-04-11 07:30:00|98.23|97.73|98.54|98.04|98.54|98.04|98.16|97.66|158
1712820900000|2024-04-11 07:35:00|98.55|98.05|98.37|97.87|98.56|98.06|98.31|97.81|133
1712821200000|2024-04-11 07:40:00|98.38|97.88|98.38|97.88|98.49|97.99|98.33|97.83|95
1712821500000|2024-04-11 07:45:00|98.36|97.86|98.43|97.93|98.47|97.97|98.35|97.85|92
1712821800000|2024-04-11 07:50:00|98.42|97.92|98.4|97.9|98.45|97.95|98.4|97.9|85
1712822100000|2024-04-11 07:55:00|98.41|97.91|98.21|97.71|98.46|97.96|98.2|97.7|134
1712822400000|2024-04-11 08:00:00|98.22|97.72|98.22|97.72|98.35|97.85|98.17|97.67|121
1712822700000|2024-04-11 08:05:00|98.21|97.71|98.13|97.63|98.24|97.74|98.1|97.6|86
1712823000000|2024-04-11 08:10:00|98.14|97.64|98.11|97.61|98.19|97.69|98.06|97.56|74
1712823300000|2024-04-11 08:15:00|98.09|97.59|98.42|97.92|98.43|97.93|98.03|97.53|137
1712823600000|2024-04-11 08:20:00|98.41|97.91|98.37|97.87|98.49|97.99|98.23|97.73|151
1712823900000|2024-04-11 08:25:00|98.38|97.88|98.3|97.8|98.39|97.89|98.24|97.74|127
1712824200000|2024-04-11 08:30:00|98.31|97.81|98.43|97.93|98.48|97.98|98.31|97.81|123
1712824500000|2024-04-11 08:35:00|98.41|97.91|98.34|97.84|98.49|97.99|98.27|97.77|119
1712824800000|2024-04-11 08:40:00|98.33|97.83|98.29|97.79|98.41|97.91|98.24|97.74|192
1712825100000|2024-04-11 08:45:00|98.28|97.78|98.35|97.85|98.43|97.93|98.07|97.57|221
1712825400000|2024-04-11 08:50:00|98.34|97.84|98.5|98|98.51|98.01|98.18|97.68|237
1712825700000|2024-04-11 08:55:00|98.49|97.99|98.28|97.78|98.49|97.99|98.23|97.73|126
1712826000000|2024-04-11 09:00:00|98.27|97.77|98.02|97.52|98.28|97.78|97.94|97.44|146
1712826300000|2024-04-11 09:05:00|98.03|97.53|97.85|97.35|98.04|97.54|97.8|97.3|58
1712826600000|2024-04-11 09:10:00|97.84|97.34|97.89|97.39|97.96|97.46|97.84|97.34|92
1712826900000|2024-04-11 09:15:00|97.9|97.4|97.8|97.3|97.93|97.43|97.76|97.26|141
1712827200000|2024-04-11 09:20:00|97.79|97.29|97.54|97.04|97.79|97.29|97.51|97.01|199
1712827500000|2024-04-11 09:25:00|97.55|97.05|97.53|97.03|97.56|97.06|97.39|96.89|157
1712827800000|2024-04-11 09:30:00|97.52|97.02|97.44|96.94|97.55|97.05|97.38|96.88|129
1712828100000|2024-04-11 09:35:00|97.43|96.93|97.3|96.8|97.46|96.96|97.25|96.75|150
1712828400000|2024-04-11 09:40:00|97.32|96.82|97.37|96.87|97.38|96.88|97.3|96.8|82
1712828700000|2024-04-11 09:45:00|97.36|96.86|97.29|96.79|97.45|96.95|97.29|96.79|99
1712829000000|2024-04-11 09:50:00|97.3|96.8|97.31|96.81|97.36|96.86|97.21|96.71|104
1712829300000|2024-04-11 09:55:00|97.29|96.79|97.19|96.69|97.44|96.94|97.16|96.66|110
1712829600000|2024-04-11 10:00:00|97.18|96.68|97.38|96.88|97.43|96.93|97.17|96.67|147
1712829900000|2024-04-11 10:05:00|97.39|96.89|97.35|96.85|97.4|96.9|97.3|96.8|134
1712830200000|2024-04-11 10:10:00|97.34|96.84|97.23|96.73|97.38|96.88|97.13|96.63|116
1712830500000|2024-04-11 10:15:00|97.22|96.72|97.47|96.97|97.54|97.04|97.19|96.69|115
1712830800000|2024-04-11 10:20:00|97.46|96.96|97.39|96.89|97.52|97.02|97.39|96.89|70
1712831100000|2024-04-11 10:25:00|97.37|96.87|97.41|96.91|97.41|96.91|97.36|96.86|26
1712831400000|2024-04-11 10:30:00|97.42|96.92|97.38|96.88|97.52|97.02|97.38|96.88|74
1712831700000|2024-04-11 10:35:00|97.37|96.87|97.09|96.59|97.39|96.89|97.04|96.54|141
1712832000000|2024-04-11 10:40:00|97.07|96.57|96.98|96.48|97.1|96.6|96.92|96.42|123
1712832300000|2024-04-11 10:45:00|96.99|96.49|97.1|96.6|97.21|96.71|96.89|96.39|199
1712832600000|2024-04-11 10:50:00|97.11|96.61|96.95|96.45|97.14|96.64|96.88|96.38|245
1712832900000|2024-04-11 10:55:00|96.96|96.46|96.85|96.35|96.99|96.49|96.8|96.3|72
1712833200000|2024-04-11 11:00:00|96.84|96.34|96.8|96.3|96.86|96.36|96.64|96.14|144
1712833500000|2024-04-11 11:05:00|96.79|96.29|96.94|96.44|96.94|96.44|96.74|96.24|122
1712833800000|2024-04-11 11:10:00|96.95|96.45|96.93|96.43|97.06|96.56|96.92|96.42|65
1712834100000|2024-04-11 11:15:00|96.94|96.44|96.9|96.4|96.94|96.44|96.82|96.32|110
1712834400000|2024-04-11 11:20:00|96.92|96.42|96.98|96.48|97.03|96.53|96.91|96.41|68
1712834700000|2024-04-11 11:25:00|96.97|96.47|97.02|96.52|97.09|96.59|96.94|96.44|114
1712835000000|2024-04-11 11:30:00|97.05|96.55|96.94|96.44|97.05|96.55|96.92|96.42|83
1712835300000|2024-04-11 11:35:00|96.91|96.41|96.61|96.11|96.92|96.42|96.6|96.1|240
1712835600000|2024-04-11 11:40:00|96.62|96.12|96.77|96.27|96.8|96.3|96.32|95.82|280
1712835900000|2024-04-11 11:45:00|96.76|96.26|96.67|96.17|96.85|96.35|96.62|96.12|190
1712836200000|2024-04-11 11:50:00|96.68|96.18|96.31|95.81|96.7|96.2|96.28|95.78|176
1712836500000|2024-04-11 11:55:00|96.32|95.82|96.19|95.69|96.38|95.88|95.98|95.48|336
1712836800000|2024-04-11 12:00:00|96.2|95.7|96.37|95.87|96.47|95.97|96.14|95.64|177
1712837100000|2024-04-11 12:05:00|96.39|95.89|96.41|95.91|96.47|95.97|96.28|95.78|135
1712837400000|2024-04-11 12:10:00|96.42|95.92|96.31|95.81|96.56|96.06|96.28|95.78|116
1712837700000|2024-04-11 12:15:00|96.33|95.83|96.45|95.95|96.5|96|96.33|95.83|144
1712838000000|2024-04-11 12:20:00|96.44|95.94|96.33|95.83|96.46|95.96|96.16|95.66|186
1712838300000|2024-04-11 12:25:00|96.32|95.82|95.89|95.39|96.33|95.83|95.79|95.29|201
1712838600000|2024-04-11 12:30:00|95.9|95.4|96.95|96.45|97.05|96.55|95.85|95.35|637
1712838900000|2024-04-11 12:35:00|96.94|96.44|97.08|96.58|97.09|96.59|96.7|96.2|550
1712839200000|2024-04-11 12:40:00|97.07|96.57|96.93|96.43|97.27|96.77|96.93|96.43|444
1712839500000|2024-04-11 12:45:00|96.94|96.44|96.87|96.37|97.08|96.58|96.75|96.25|411
1712839800000|2024-04-11 12:50:00|96.89|96.39|96.76|96.26|96.94|96.44|96.65|96.15|352
1712840100000|2024-04-11 12:55:00|96.75|96.25|96.98|96.48|97.08|96.58|96.73|96.23|205
1712840400000|2024-04-11 13:00:00|96.97|96.47|96.99|96.49|97.03|96.53|96.78|96.28|247
1712840700000|2024-04-11 13:05:00|96.98|96.48|96.77|96.27|97.03|96.53|96.76|96.26|211
1712841000000|2024-04-11 13:10:00|96.76|96.26|96.92|96.42|96.96|96.46|96.74|96.24|155
1712841300000|2024-04-11 13:15:00|96.93|96.43|96.62|96.12|97.01|96.51|96.6|96.1|189
1712841600000|2024-04-11 13:20:00|96.61|96.11|96.7|96.2|96.71|96.21|96.58|96.08|138
1712841900000|2024-04-11 13:25:00|96.68|96.18|96.76|96.26|96.76|96.26|96.56|96.06|106
1712842200000|2024-04-11 13:30:00|96.79|96.29|97.09|96.59|97.09|96.59|96.66|96.16|301
1712842500000|2024-04-11 13:35:00|97.08|96.58|96.56|96.06|97.18|96.68|96.56|96.06|380
1712842800000|2024-04-11 13:40:00|96.55|96.05|95.79|95.29|96.55|96.05|95.66|95.16|579
1712843100000|2024-04-11 13:45:00|95.78|95.28|95.72|95.22|96|95.5|95.31|94.81|586
1712843400000|2024-04-11 13:50:00|95.7|95.2|95.76|95.26|95.87|95.37|95.56|95.06|512
1712843700000|2024-04-11 13:55:00|95.77|95.27|96.15|95.65|96.34|95.84|95.76|95.26|400
1712844000000|2024-04-11 14:00:00|96.16|95.66|96.08|95.58|96.16|95.66|95.88|95.38|227
1712844300000|2024-04-11 14:05:00|96.09|95.59|95.85|95.35|96.09|95.59|95.75|95.25|199
1712844600000|2024-04-11 14:10:00|95.86|95.36|95.52|95.02|95.98|95.48|95.36|94.86|371
1712844900000|2024-04-11 14:15:00|95.53|95.03|95.31|94.81|95.53|95.03|95.19|94.69|412
1712845200000|2024-04-11 14:20:00|95.3|94.8|95.41|94.91|95.57|95.07|95.26|94.76|313
1712845500000|2024-04-11 14:25:00|95.42|94.92|95.27|94.77|95.51|95.01|95.27|94.77|226
1712845800000|2024-04-11 14:30:00|95.28|94.78|95.52|95.02|95.68|95.18|95.13|94.63|374
1712846100000|2024-04-11 14:35:00|95.53|95.03|95.73|95.23|95.75|95.25|95.52|95.02|233
1712846400000|2024-04-11 14:40:00|95.74|95.24|95.7|95.2|95.76|95.26|95.56|95.06|159
1712846700000|2024-04-11 14:45:00|95.71|95.21|95.77|95.27|95.94|95.44|95.71|95.21|156
1712847000000|2024-04-11 14:50:00|95.78|95.28|95.94|95.44|96|95.5|95.78|95.28|246
1712847300000|2024-04-11 14:55:00|95.95|95.45|95.65|95.15|96|95.5|95.64|95.14|160
1712847600000|2024-04-11 15:00:00|95.66|95.16|95.74|95.24|95.83|95.33|95.63|95.13|299
1712847900000|2024-04-11 15:05:00|95.75|95.25|95.79|95.29|95.85|95.35|95.63|95.13|238
1712848200000|2024-04-11 15:10:00|95.8|95.3|95.87|95.37|95.99|95.49|95.75|95.25|230
1712848500000|2024-04-11 15:15:00|95.86|95.36|96.08|95.58|96.1|95.6|95.85|95.35|268
1712848800000|2024-04-11 15:20:00|96.1|95.6|96.07|95.57|96.15|95.65|95.95|95.45|215
1712849100000|2024-04-11 15:25:00|96.08|95.58|95.82|95.32|96.13|95.63|95.79|95.29|329
1712849400000|2024-04-11 15:30:00|95.8|95.3|95.8|95.3|95.86|95.36|95.63|95.13|249
1712849700000|2024-04-11 15:35:00|95.78|95.28|96.11|95.61|96.14|95.64|95.77|95.27|101
1712850000000|2024-04-11 15:40:00|96.12|95.62|96.16|95.66|96.3|95.8|96.09|95.59|123
1712850300000|2024-04-11 15:45:00|96.17|95.67|96.14|95.64|96.21|95.71|96|95.5|192
1712850600000|2024-04-11 15:50:00|96.15|95.65|96|95.5|96.17|95.67|95.94|95.44|192
1712850900000|2024-04-11 15:55:00|96.04|95.54|96.34|95.84|96.48|95.98|96.03|95.53|116
1712851200000|2024-04-11 16:00:00|96.33|95.83|96.46|95.96|96.52|96.02|96.27|95.77|206
1712851500000|2024-04-11 16:05:00|96.45|95.95|96.43|95.93|96.49|95.99|96.33|95.83|201
1712851800000|2024-04-11 16:10:00|96.42|95.92|96.37|95.87|96.53|96.03|96.3|95.8|181
1712852100000|2024-04-11 16:15:00|96.36|95.86|96.11|95.61|96.36|95.86|96.05|95.55|207
1712852400000|2024-04-11 16:20:00|96.1|95.6|95.88|95.38|96.12|95.62|95.88|95.38|135
1712852700000|2024-04-11 16:25:00|95.87|95.37|95.77|95.27|95.9|95.4|95.66|95.16|125
1712853000000|2024-04-11 16:30:00|95.76|95.26|95.64|95.14|95.92|95.42|95.63|95.13|206
1712853300000|2024-04-11 16:35:00|95.63|95.13|95.36|94.86|95.64|95.14|95.31|94.81|312
1712853600000|2024-04-11 16:40:00|95.35|94.85|95.68|95.18|95.71|95.21|95.34|94.84|247
1712853900000|2024-04-11 16:45:00|95.69|95.19|95.76|95.26|95.76|95.26|95.47|94.97|241
1712854200000|2024-04-11 16:50:00|95.77|95.27|96.07|95.57|96.12|95.62|95.75|95.25|267
1712854500000|2024-04-11 16:55:00|96.08|95.58|96.08|95.58|96.25|95.75|95.98|95.48|211
1712854800000|2024-04-11 17:00:00|96.07|95.57|96.26|95.76|96.33|95.83|95.93|95.43|205
1712855100000|2024-04-11 17:05:00|96.25|95.75|96.22|95.72|96.37|95.87|96.17|95.67|323
1712855400000|2024-04-11 17:10:00|96.23|95.73|96.82|96.32|96.82|96.32|96.22|95.72|216
1712855700000|2024-04-11 17:15:00|96.83|96.33|97.58|97.08|97.58|97.08|96.82|96.32|414
1712856000000|2024-04-11 17:20:00|97.57|97.07|98.13|97.63|98.14|97.64|97.19|96.69|455
1712856300000|2024-04-11 17:25:00|98.15|97.65|97.41|96.91|98.16|97.66|97.41|96.91|294
1712856600000|2024-04-11 17:30:00|97.42|96.92|98.04|97.54|98.24|97.74|97.42|96.92|507
1712856900000|2024-04-11 17:35:00|98.05|97.55|97.62|97.12|98.06|97.56|97.55|97.05|418
1712857200000|2024-04-11 17:40:00|97.63|97.13|97.68|97.18|98.02|97.52|97.58|97.08|318
1712857500000|2024-04-11 17:45:00|97.69|97.19|97.82|97.32|98.04|97.54|97.53|97.03|404
1712857800000|2024-04-11 17:50:00|97.81|97.31|97.61|97.11|97.86|97.36|97.57|97.07|201
1712858100000|2024-04-11 17:55:00|97.6|97.1|97.75|97.25|97.89|97.39|97.53|97.03|202
1712858400000|2024-04-11 18:00:00|97.74|97.24|97.86|97.36|97.88|97.38|97.51|97.01|269
1712858700000|2024-04-11 18:05:00|97.87|97.37|97.79|97.29|97.95|97.45|97.56|97.06|276
1712859000000|2024-04-11 18:10:00|97.8|97.3|97.79|97.29|97.82|97.32|97.59|97.09|133
1712859300000|2024-04-11 18:15:00|97.76|97.26|97.57|97.07|97.84|97.34|97.51|97.01|207
1712859600000|2024-04-11 18:20:00|97.58|97.08|97.56|97.06|97.78|97.28|97.43|96.93|185
1712859900000|2024-04-11 18:25:00|97.55|97.05|97.36|96.86|97.56|97.06|97.32|96.82|125
1712860200000|2024-04-11 18:30:00|97.35|96.85|97.33|96.83|97.35|96.85|97.1|96.6|163
1712860500000|2024-04-11 18:35:00|97.32|96.82|97.47|96.97|97.48|96.98|97.23|96.73|138
1712860800000|2024-04-11 18:40:00|97.48|96.98|97.9|97.4|97.96|97.46|97.48|96.98|226
1712861100000|2024-04-11 18:45:00|97.89|97.39|97.94|97.44|98.11|97.61|97.82|97.32|182
1712861400000|2024-04-11 18:50:00|97.93|97.43|97.96|97.46|98.02|97.52|97.8|97.3|143
1712861700000|2024-04-11 18:55:00|97.97|97.47|98.16|97.66|98.21|97.71|97.91|97.41|112
1712862000000|2024-04-11 19:00:00|98.19|97.69|98.15|97.65|98.2|97.7|98.09|97.59|117
1712862300000|2024-04-11 19:05:00|98.16|97.66|98.52|98.02|98.53|98.03|98.13|97.63|155
1712862600000|2024-04-11 19:10:00|98.53|98.03|98.63|98.13|98.76|98.26|98.51|98.01|157
1712862900000|2024-04-11 19:15:00|98.64|98.14|98.69|98.19|98.76|98.26|98.55|98.05|180
1712863200000|2024-04-11 19:20:00|98.68|98.18|98.65|98.15|98.8|98.3|98.6|98.1|194
1712863500000|2024-04-11 19:25:00|98.66|98.16|98.66|98.16|98.72|98.22|98.64|98.14|93
1712863800000|2024-04-11 19:30:00|98.67|98.17|98.74|98.24|98.75|98.25|98.66|98.16|72
1712864100000|2024-04-11 19:35:00|98.75|98.25|98.71|98.21|98.79|98.29|98.69|98.19|93
1712864400000|2024-04-11 19:40:00|98.73|98.23|98.7|98.2|98.76|98.26|98.7|98.2|45
1712864700000|2024-04-11 19:45:00|98.69|98.19|98.71|98.21|98.76|98.26|98.64|98.14|69
1712865000000|2024-04-11 19:50:00|98.7|98.2|98.61|98.11|98.7|98.2|98.6|98.1|85
1712865300000|2024-04-11 19:55:00|98.62|98.12|98.78|98.28|98.82|98.32|98.5|98|142
1712865600000|2024-04-11 20:00:00|98.77|98.27|98.75|98.25|98.8|98.3|98.64|98.14|215
1712865900000|2024-04-11 20:05:00|98.71|98.21|98.73|98.23|98.79|98.29|98.6|98.1|58
1712866200000|2024-04-11 20:10:00|98.74|98.24|98.65|98.15|98.78|98.28|98.65|98.15|46
1712866500000|2024-04-11 20:15:00|98.66|98.16|98.79|98.29|98.81|98.31|98.64|98.14|63
1712866800000|2024-04-11 20:20:00|98.8|98.3|99.31|98.81|99.36|98.86|98.78|98.28|215
1712867100000|2024-04-11 20:25:00|99.32|98.82|99.44|98.94|99.51|99.01|99.29|98.79|250
1712867400000|2024-04-11 20:30:00|99.45|98.95|99.66|99.16|99.75|99.25|99.43|98.93|223
1712867700000|2024-04-11 20:35:00|99.67|99.17|99.92|99.42|99.93|99.43|99.66|99.16|277
1712868000000|2024-04-11 20:40:00|99.91|99.41|100.01|99.51|100.12|99.62|99.76|99.26|254
1712868300000|2024-04-11 20:45:00|100|99.5|99.96|99.46|100.24|99.74|99.61|99.11|354
1712868600000|2024-04-11 20:50:00|99.98|99.48|99.69|99.19|99.98|99.48|99.66|99.16|161
1712868900000|2024-04-11 20:55:00|99.7|99.2|99.62|99.12|99.71|99.21|99.47|98.97|219
1712869200000|2024-04-11 21:00:00|99.63|99.13|99.81|99.31|99.96|99.46|99.6|99.1|190
1712869500000|2024-04-11 21:05:00|99.8|99.3|99.71|99.21|99.98|99.48|99.65|99.15|235
1712869800000|2024-04-11 21:10:00|99.72|99.22|99.68|99.18|99.91|99.41|99.66|99.16|216
1712870100000|2024-04-11 21:15:00|99.67|99.17|99.49|98.99|99.71|99.21|99.26|98.76|249
1712870400000|2024-04-11 21:20:00|99.54|99.04|99.52|99.02|99.71|99.21|99.5|99|140
1712870700000|2024-04-11 21:25:00|99.53|99.03|99.38|98.88|99.55|99.05|99.37|98.87|149
1712871000000|2024-04-11 21:30:00|99.36|98.86|99.62|99.12|99.62|99.12|98.94|98.44|246
1712871300000|2024-04-11 21:35:00|99.63|99.13|99.53|99.03|99.64|99.14|99.49|98.99|109
1712871600000|2024-04-11 21:40:00|99.54|99.04|99.43|98.93|99.54|99.04|99.4|98.9|93
1712871900000|2024-04-11 21:45:00|99.42|98.92|99.44|98.94|99.5|99|99.42|98.92|60
1712872200000|2024-04-11 21:50:00|99.43|98.93|99.29|98.79|99.44|98.94|99.24|98.74|55
1712872500000|2024-04-11 21:55:00|99.28|98.78|98.96|98.46|99.28|98.78|98.96|98.46|92
1712872800000|2024-04-11 22:00:00|98.97|98.47|98.99|98.49|99.25|98.75|98.93|98.43|36
1712873100000|2024-04-11 22:05:00|99|98.5|99.08|98.58|99.08|98.58|98.88|98.38|81
1712873400000|2024-04-11 22:10:00|99.1|98.6|99.09|98.59|99.25|98.75|99.09|98.59|91
1712873700000|2024-04-11 22:15:00|99.1|98.6|98.93|98.43|99.1|98.6|98.93|98.43|55
1712874000000|2024-04-11 22:20:00|98.95|98.45|98.99|98.49|99.09|98.59|98.95|98.45|38
1712874300000|2024-04-11 22:25:00|98.98|98.48|98.92|98.42|99.01|98.51|98.89|98.39|49
1712874600000|2024-04-11 22:30:00|98.91|98.41|98.88|98.38|98.91|98.41|98.83|98.33|48
1712874900000|2024-04-11 22:35:00|98.89|98.39|98.66|98.16|98.89|98.39|98.66|98.16|24
1712875200000|2024-04-11 22:40:00|98.64|98.14|98.86|98.36|98.9|98.4|98.61|98.11|52
1712875500000|2024-04-11 22:45:00|98.87|98.37|98.71|98.21|98.88|98.38|98.7|98.2|49
1712875800000|2024-04-11 22:50:00|98.72|98.22|98.72|98.22|98.82|98.32|98.71|98.21|22
1712876100000|2024-04-11 22:55:00|98.71|98.21|98.58|98.08|98.82|98.32|98.57|98.07|104
1712876400000|2024-04-11 23:00:00|98.57|98.07|98.84|98.34|98.88|98.38|98.52|98.02|137
1712876700000|2024-04-11 23:05:00|98.85|98.35|98.87|98.37|99|98.5|98.83|98.33|140
1712877000000|2024-04-11 23:10:00|98.9|98.4|98.91|98.41|98.99|98.49|98.86|98.36|58
1712877300000|2024-04-11 23:15:00|98.89|98.39|98.85|98.35|98.97|98.47|98.81|98.31|85
1712877600000|2024-04-11 23:20:00|98.84|98.34|98.69|98.19|98.87|98.37|98.69|98.19|69
1712877900000|2024-04-11 23:25:00|98.68|98.18|98.53|98.03|98.68|98.18|98.4|97.9|145
1712878200000|2024-04-11 23:30:00|98.54|98.04|98.76|98.26|98.79|98.29|98.52|98.02|85
1712878500000|2024-04-11 23:35:00|98.77|98.27|98.78|98.28|98.83|98.33|98.7|98.2|115
1712878800000|2024-04-11 23:40:00|98.79|98.29|98.95|98.45|98.95|98.45|98.79|98.29|44
1712879100000|2024-04-11 23:45:00|98.97|98.47|99.08|98.58|99.13|98.63|98.94|98.44|34
1712879400000|2024-04-11 23:50:00|99.09|98.59|98.87|98.37|99.11|98.61|98.79|98.29|81
1712879700000|2024-04-11 23:55:00|98.88|98.38|99.03|98.53|99.03|98.53|98.83|98.33|97
1712880000000|2024-04-12 00:00:00|99.02|98.52|99.29|98.79|99.35|98.85|98.87|98.37|239
1712880300000|2024-04-12 00:05:00|99.28|98.78|99.24|98.74|99.34|98.84|99.2|98.7|209
1712880600000|2024-04-12 00:10:00|99.25|98.75|99.39|98.89|99.45|98.95|99.19|98.69|167
1712880900000|2024-04-12 00:15:00|99.38|98.88|99.24|98.74|99.56|99.06|99.23|98.73|162
1712881200000|2024-04-12 00:20:00|99.23|98.73|99.28|98.78|99.44|98.94|99.2|98.7|176
1712881500000|2024-04-12 00:25:00|99.29|98.79|99.48|98.98|99.48|98.98|99.29|98.79|68
1712881800000|2024-04-12 00:30:00|99.46|98.96|99.43|98.93|99.54|99.04|99.38|98.88|136
1712882100000|2024-04-12 00:35:00|99.42|98.92|99.26|98.76|99.45|98.95|98.96|98.46|253
1712882400000|2024-04-12 00:40:00|99.24|98.74|99.2|98.7|99.35|98.85|99.04|98.54|251
1712882700000|2024-04-12 00:45:00|99.21|98.71|99.1|98.6|99.28|98.78|98.96|98.46|196
1712883000000|2024-04-12 00:50:00|99.12|98.62|99.51|99.01|99.72|99.22|99.12|98.62|330
1712883300000|2024-04-12 00:55:00|99.5|99|99.39|98.89|99.56|99.06|99.35|98.85|173
1712883600000|2024-04-12 01:00:00|99.4|98.9|99.36|98.86|99.51|99.01|99.36|98.86|158
1712883900000|2024-04-12 01:05:00|99.35|98.85|99.18|98.68|99.46|98.96|99.18|98.68|175
1712884200000|2024-04-12 01:10:00|99.17|98.67|99.13|98.63|99.18|98.68|99.08|98.58|139
1712884500000|2024-04-12 01:15:00|99.12|98.62|99.36|98.86|99.36|98.86|99.01|98.51|243
1712884800000|2024-04-12 01:20:00|99.37|98.87|99.22|98.72|99.78|99.28|99.22|98.72|391
1712885100000|2024-04-12 01:25:00|99.21|98.71|98.75|98.25|99.22|98.72|98.58|98.08|390
1712885400000|2024-04-12 01:30:00|98.76|98.26|98.98|98.48|98.98|98.48|98.74|98.24|136
1712885700000|2024-04-12 01:35:00|98.97|98.47|99.02|98.52|99.03|98.53|98.88|98.38|105
1712886000000|2024-04-12 01:40:00|99.03|98.53|98.82|98.32|99.05|98.55|98.75|98.25|120
1712886300000|2024-04-12 01:45:00|98.83|98.33|98.76|98.26|98.96|98.46|98.75|98.25|96
1712886600000|2024-04-12 01:50:00|98.75|98.25|98.81|98.31|98.81|98.31|98.64|98.14|124
1712886900000|2024-04-12 01:55:00|98.8|98.3|98.77|98.27|98.84|98.34|98.68|98.18|80
1712887200000|2024-04-12 02:00:00|98.76|98.26|98.93|98.43|98.93|98.43|98.73|98.23|162
1712887500000|2024-04-12 02:05:00|98.94|98.44|99.13|98.63|99.19|98.69|98.94|98.44|95
1712887800000|2024-04-12 02:10:00|99.12|98.62|99.22|98.72|99.28|98.78|99.05|98.55|138
1712888100000|2024-04-12 02:15:00|99.23|98.73|99.29|98.79|99.32|98.82|99.16|98.66|128
1712888400000|2024-04-12 02:20:00|99.28|98.78|99.01|98.51|99.38|98.88|98.95|98.45|214
1712888700000|2024-04-12 02:25:00|99|98.5|99.03|98.53|99.08|98.58|98.88|98.38|151
1712889000000|2024-04-12 02:30:00|99.04|98.54|98.9|98.4|99.08|98.58|98.87|98.37|160
1712889300000|2024-04-12 02:35:00|98.91|98.41|98.89|98.39|98.96|98.46|98.83|98.33|117
1712889600000|2024-04-12 02:40:00|98.9|98.4|98.61|98.11|98.91|98.41|98.6|98.1|113
1712889900000|2024-04-12 02:45:00|98.6|98.1|98.69|98.19|98.74|98.24|98.57|98.07|84
1712890200000|2024-04-12 02:50:00|98.66|98.16|98.41|97.91|98.74|98.24|98.3|97.8|197
1712890500000|2024-04-12 02:55:00|98.4|97.9|98.36|97.86|98.5|98|98.34|97.84|85
1712890800000|2024-04-12 03:00:00|98.37|97.87|98.27|97.77|98.45|97.95|98.23|97.73|116
1712891100000|2024-04-12 03:05:00|98.26|97.76|98.24|97.74|98.46|97.96|98.11|97.61|114
1712891400000|2024-04-12 03:10:00|98.23|97.73|98.2|97.7|98.34|97.84|98.19|97.69|67
1712891700000|2024-04-12 03:15:00|98.19|97.69|98.34|97.84|98.49|97.99|98.19|97.69|81
1712892000000|2024-04-12 03:20:00|98.33|97.83|98.42|97.92|98.45|97.95|98.25|97.75|149
1712892300000|2024-04-12 03:25:00|98.41|97.91|98.54|98.04|98.55|98.05|98.41|97.91|182
1712892600000|2024-04-12 03:30:00|98.55|98.05|98.53|98.03|98.61|98.11|98.51|98.01|130
1712892900000|2024-04-12 03:35:00|98.52|98.02|98.35|97.85|98.58|98.08|98.31|97.81|174
1712893200000|2024-04-12 03:40:00|98.36|97.86|98.34|97.84|98.36|97.86|98.22|97.72|138
1712893500000|2024-04-12 03:45:00|98.35|97.85|98.32|97.82|98.37|97.87|98.3|97.8|77
1712893800000|2024-04-12 03:50:00|98.31|97.81|98.39|97.89|98.39|97.89|98.27|97.77|112
1712894100000|2024-04-12 03:55:00|98.4|97.9|98.58|98.08|98.64|98.14|98.4|97.9|63
1712894400000|2024-04-12 04:00:00|98.59|98.09|98.51|98.01|98.63|98.13|98.42|97.92|124
1712894700000|2024-04-12 04:05:00|98.5|98|98.45|97.95|98.52|98.02|98.37|97.87|169
1712895000000|2024-04-12 04:10:00|98.44|97.94|98.46|97.96|98.53|98.03|98.38|97.88|136
1712895300000|2024-04-12 04:15:00|98.47|97.97|98.54|98.04|98.64|98.14|98.46|97.96|139
1712895600000|2024-04-12 04:20:00|98.55|98.05|98.57|98.07|98.62|98.12|98.48|97.98|111
1712895900000|2024-04-12 04:25:00|98.56|98.06|98.62|98.12|98.63|98.13|98.54|98.04|66
1712896200000|2024-04-12 04:30:00|98.61|98.11|98.75|98.25|98.75|98.25|98.58|98.08|102
1712896500000|2024-04-12 04:35:00|98.74|98.24|98.62|98.12|98.79|98.29|98.58|98.08|73
1712896800000|2024-04-12 04:40:00|98.61|98.11|98.46|97.96|98.62|98.12|98.46|97.96|75
1712897100000|2024-04-12 04:45:00|98.47|97.97|98.53|98.03|98.54|98.04|98.39|97.89|240
1712897400000|2024-04-12 04:50:00|98.54|98.04|98.77|98.27|98.85|98.35|98.53|98.03|191
1712897700000|2024-04-12 04:55:00|98.78|98.28|98.69|98.19|98.83|98.33|98.69|98.19|101
1712898000000|2024-04-12 05:00:00|98.7|98.2|98.73|98.23|98.86|98.36|98.65|98.15|117
1712898300000|2024-04-12 05:05:00|98.71|98.21|98.7|98.2|98.76|98.26|98.66|98.16|157
1712898600000|2024-04-12 05:10:00|98.71|98.21|98.77|98.27|98.77|98.27|98.67|98.17|219
1712898900000|2024-04-12 05:15:00|98.76|98.26|98.71|98.21|98.81|98.31|98.54|98.04|191
1712899200000|2024-04-12 05:20:00|98.72|98.22|98.85|98.35|98.86|98.36|98.72|98.22|160
1712899500000|2024-04-12 05:25:00|98.84|98.34|98.91|98.41|98.97|98.47|98.8|98.3|139
1712899800000|2024-04-12 05:30:00|98.92|98.42|98.86|98.36|99.05|98.55|98.84|98.34|116
1712900100000|2024-04-12 05:35:00|98.87|98.37|98.85|98.35|98.98|98.48|98.85|98.35|135
1712900400000|2024-04-12 05:40:00|98.84|98.34|98.86|98.36|98.89|98.39|98.73|98.23|126
1712900700000|2024-04-12 05:45:00|98.87|98.37|98.69|98.19|98.92|98.42|98.67|98.17|107
1712901000000|2024-04-12 05:50:00|98.68|98.18|98.67|98.17|98.73|98.23|98.63|98.13|105
1712901300000|2024-04-12 05:55:00|98.68|98.18|98.59|98.09|98.71|98.21|98.57|98.07|55
1712901600000|2024-04-12 06:00:00|98.58|98.08|98.86|98.36|98.86|98.36|98.58|98.08|91
1712901900000|2024-04-12 06:05:00|98.78|98.28|98.54|98.04|98.78|98.28|98.52|98.02|111
1712902200000|2024-04-12 06:10:00|98.55|98.05|98.41|97.91|98.58|98.08|98.4|97.9|79
1712902500000|2024-04-12 06:15:00|98.43|97.93|98.48|97.98|98.52|98.02|98.42|97.92|78
1712902800000|2024-04-12 06:20:00|98.47|97.97|98.51|98.01|98.51|98.01|98.42|97.92|97
1712903100000|2024-04-12 06:25:00|98.5|98|98.41|97.91|98.5|98|98.32|97.82|61
1712903400000|2024-04-12 06:30:00|98.4|97.9|98.41|97.91|98.59|98.09|98.38|97.88|83
1712903700000|2024-04-12 06:35:00|98.42|97.92|98.74|98.24|98.8|98.3|98.42|97.92|113
1712904000000|2024-04-12 06:40:00|98.73|98.23|98.51|98.01|98.73|98.23|98.51|98.01|38
1712904300000|2024-04-12 06:45:00|98.52|98.02|98.36|97.86|98.64|98.14|98.36|97.86|133
1712904600000|2024-04-12 06:50:00|98.35|97.85|98.68|98.18|98.78|98.28|98.35|97.85|176
1712904900000|2024-04-12 06:55:00|98.69|98.19|98.96|98.46|98.99|98.49|98.69|98.19|139
1712905200000|2024-04-12 07:00:00|98.97|98.47|98.97|98.47|99.21|98.71|98.83|98.33|253
1712905500000|2024-04-12 07:05:00|98.96|98.46|98.91|98.41|99.08|98.58|98.79|98.29|195
1712905800000|2024-04-12 07:10:00|98.9|98.4|98.8|98.3|99.02|98.52|98.73|98.23|117
1712906100000|2024-04-12 07:15:00|98.79|98.29|98.76|98.26|98.89|98.39|98.71|98.21|178
1712906400000|2024-04-12 07:20:00|98.77|98.27|98.78|98.28|98.83|98.33|98.74|98.24|68
1712906700000|2024-04-12 07:25:00|98.79|98.29|98.76|98.26|98.89|98.39|98.73|98.23|75
1712907000000|2024-04-12 07:30:00|98.75|98.25|98.58|98.08|98.82|98.32|98.54|98.04|88
1712907300000|2024-04-12 07:35:00|98.57|98.07|98.45|97.95|98.66|98.16|98.44|97.94|97
1712907600000|2024-04-12 07:40:00|98.46|97.96|98.56|98.06|98.56|98.06|98.32|97.82|134
1712907900000|2024-04-12 07:45:00|98.57|98.07|98.54|98.04|98.61|98.11|98.5|98|142
1712908200000|2024-04-12 07:50:00|98.53|98.03|98.52|98.02|98.55|98.05|98.42|97.92|94
1712908500000|2024-04-12 07:55:00|98.51|98.01|98.69|98.19|98.69|98.19|98.49|97.99|89
1712908800000|2024-04-12 08:00:00|98.68|98.18|98.42|97.92|98.68|98.18|98.41|97.91|102
1712909100000|2024-04-12 08:05:00|98.41|97.91|98.6|98.1|98.64|98.14|98.41|97.91|110
1712909400000|2024-04-12 08:10:00|98.61|98.11|98.49|97.99|98.65|98.15|98.4|97.9|76
1712909700000|2024-04-12 08:15:00|98.48|97.98|98.56|98.06|98.59|98.09|98.48|97.98|71
1712910000000|2024-04-12 08:20:00|98.57|98.07|98.23|97.73|98.57|98.07|98.23|97.73|84
1712910300000|2024-04-12 08:25:00|98.24|97.74|98.21|97.71|98.38|97.88|98.21|97.71|58
1712910600000|2024-04-12 08:30:00|98.2|97.7|98.13|97.63|98.34|97.84|98|97.5|165
1712910900000|2024-04-12 08:35:00|98.14|97.64|98.04|97.54|98.23|97.73|98.03|97.53|107
1712911200000|2024-04-12 08:40:00|98.03|97.53|98.09|97.59|98.11|97.61|98.01|97.51|165
1712911500000|2024-04-12 08:45:00|98.1|97.6|98.05|97.55|98.23|97.73|97.95|97.45|140
1712911800000|2024-04-12 08:50:00|98.04|97.54|97.98|97.48|98.14|97.64|97.94|97.44|157
1712912100000|2024-04-12 08:55:00|97.99|97.49|97.92|97.42|98.05|97.55|97.86|97.36|81
1712912400000|2024-04-12 09:00:00|97.93|97.43|97.9|97.4|98.02|97.52|97.89|97.39|124
1712912700000|2024-04-12 09:05:00|97.89|97.39|97.82|97.32|97.97|97.47|97.82|97.32|103
1712913000000|2024-04-12 09:10:00|97.81|97.31|97.84|97.34|97.91|97.41|97.73|97.23|64
1712913300000|2024-04-12 09:15:00|97.83|97.33|97.59|97.09|97.83|97.33|97.58|97.08|128
1712913600000|2024-04-12 09:20:00|97.6|97.1|97.58|97.08|97.67|97.17|97.51|97.01|182
1712913900000|2024-04-12 09:25:00|97.59|97.09|97.6|97.1|97.63|97.13|97.47|96.97|141
1712914200000|2024-04-12 09:30:00|97.61|97.11|97.59|97.09|97.65|97.15|97.53|97.03|154
1712914500000|2024-04-12 09:35:00|97.6|97.1|97.65|97.15|97.67|97.17|97.57|97.07|127
1712914800000|2024-04-12 09:40:00|97.66|97.16|97.36|96.86|97.66|97.16|97.29|96.79|165
1712915100000|2024-04-12 09:45:00|97.37|96.87|97.33|96.83|97.37|96.87|97.22|96.72|266
1712915400000|2024-04-12 09:50:00|97.34|96.84|97.52|97.02|97.59|97.09|97.33|96.83|173
1712915700000|2024-04-12 09:55:00|97.51|97.01|97.59|97.09|97.59|97.09|97.45|96.95|95
1712916000000|2024-04-12 10:00:00|97.6|97.1|97.25|96.75|97.6|97.1|97.23|96.73|151
1712916300000|2024-04-12 10:05:00|97.26|96.76|97.33|96.83|97.34|96.84|97.19|96.69|127
1712916600000|2024-04-12 10:10:00|97.32|96.82|97.39|96.89|97.4|96.9|97.27|96.77|72
1712916900000|2024-04-12 10:15:00|97.4|96.9|97.26|96.76|97.41|96.91|97.2|96.7|171
1712917200000|2024-04-12 10:20:00|97.25|96.75|97.36|96.86|97.43|96.93|97.23|96.73|133
1712917500000|2024-04-12 10:25:00|97.37|96.87|97.24|96.74|97.39|96.89|97.22|96.72|137
1712917800000|2024-04-12 10:30:00|97.23|96.73|97.28|96.78|97.34|96.84|97.14|96.64|149
1712918100000|2024-04-12 10:35:00|97.3|96.8|97.58|97.08|97.58|97.08|97.29|96.79|110
1712918400000|2024-04-12 10:40:00|97.59|97.09|97.48|96.98|97.59|97.09|97.42|96.92|189
1712918700000|2024-04-12 10:45:00|97.47|96.97|97.55|97.05|97.61|97.11|97.44|96.94|110
1712919000000|2024-04-12 10:50:00|97.54|97.04|97.85|97.35|97.86|97.36|97.47|96.97|136
1712919300000|2024-04-12 10:55:00|97.84|97.34|97.74|97.24|97.85|97.35|97.72|97.22|193
1712919600000|2024-04-12 11:00:00|97.73|97.23|97.64|97.14|97.77|97.27|97.59|97.09|136
1712919900000|2024-04-12 11:05:00|97.66|97.16|97.82|97.32|97.85|97.35|97.64|97.14|141
1712920200000|2024-04-12 11:10:00|97.83|97.33|97.69|97.19|97.84|97.34|97.66|97.16|144
1712920500000|2024-04-12 11:15:00|97.7|97.2|97.78|97.28|97.83|97.33|97.51|97.01|231
1712920800000|2024-04-12 11:20:00|97.8|97.3|97.96|97.46|97.96|97.46|97.75|97.25|86
1712921100000|2024-04-12 11:25:00|97.95|97.45|97.95|97.45|97.95|97.45|97.75|97.25|87
1712921400000|2024-04-12 11:30:00|97.92|97.42|97.79|97.29|97.99|97.49|97.74|97.24|164
1712921700000|2024-04-12 11:35:00|97.76|97.26|98.02|97.52|98.06|97.56|97.68|97.18|126
1712922000000|2024-04-12 11:40:00|98.03|97.53|98.09|97.59|98.11|97.61|97.96|97.46|105
1712922300000|2024-04-12 11:45:00|98.1|97.6|98.11|97.61|98.18|97.68|98.02|97.52|103
1712922600000|2024-04-12 11:50:00|98.12|97.62|98.09|97.59|98.18|97.68|97.99|97.49|248
1712922900000|2024-04-12 11:55:00|98.08|97.58|98.05|97.55|98.24|97.74|98.03|97.53|122
1712923200000|2024-04-12 12:00:00|98.08|97.58|97.92|97.42|98.16|97.66|97.91|97.41|244
1712923500000|2024-04-12 12:05:00|97.91|97.41|97.92|97.42|97.94|97.44|97.79|97.29|127
1712923800000|2024-04-12 12:10:00|97.9|97.4|97.73|97.23|98.02|97.52|97.7|97.2|86
1712924100000|2024-04-12 12:15:00|97.72|97.22|97.52|97.02|97.73|97.23|97.43|96.93|327
1712924400000|2024-04-12 12:20:00|97.51|97.01|97.37|96.87|97.51|97.01|97.29|96.79|224
1712924700000|2024-04-12 12:25:00|97.36|96.86|97.46|96.96|97.46|96.96|97.19|96.69|163
1712925000000|2024-04-12 12:30:00|97.47|96.97|97.41|96.91|97.47|96.97|97.04|96.54|321
1712925300000|2024-04-12 12:35:00|97.4|96.9|96.82|96.32|97.4|96.9|96.8|96.3|381
1712925600000|2024-04-12 12:40:00|96.83|96.33|96.72|96.22|96.98|96.48|96.66|96.16|405
1712925900000|2024-04-12 12:45:00|96.73|96.23|96.92|96.42|96.96|96.46|96.67|96.17|305
1712926200000|2024-04-12 12:50:00|96.93|96.43|96.93|96.43|97.04|96.54|96.83|96.33|279
1712926500000|2024-04-12 12:55:00|96.92|96.42|96.96|96.46|97.12|96.62|96.87|96.37|269
1712926800000|2024-04-12 13:00:00|96.94|96.44|96.41|95.91|96.94|96.44|96.36|95.86|426
1712927100000|2024-04-12 13:05:00|96.4|95.9|96.2|95.7|96.42|95.92|96.13|95.63|383
1712927400000|2024-04-12 13:10:00|96.21|95.71|96.59|96.09|96.59|96.09|96.11|95.61|332
1712927700000|2024-04-12 13:15:00|96.6|96.1|96.28|95.78|96.61|96.11|96.24|95.74|328
1712928000000|2024-04-12 13:20:00|96.29|95.79|96.02|95.52|96.43|95.93|95.86|95.36|406
1712928300000|2024-04-12 13:25:00|96.03|95.53|96.22|95.72|96.29|95.79|95.82|95.32|401
1712928600000|2024-04-12 13:30:00|96.24|95.74|96.21|95.71|96.41|95.91|96.1|95.6|410
1712928900000|2024-04-12 13:35:00|96.2|95.7|95.81|95.31|96.21|95.71|95.77|95.27|414
1712929200000|2024-04-12 13:40:00|95.82|95.32|95.43|94.93|95.82|95.32|95.36|94.86|528
1712929500000|2024-04-12 13:45:00|95.42|94.92|95.35|94.85|95.52|95.02|95.27|94.77|415
1712929800000|2024-04-12 13:50:00|95.36|94.86|95.56|95.06|95.57|95.07|95.3|94.8|377
1712930100000|2024-04-12 13:55:00|95.55|95.05|95.63|95.13|95.67|95.17|95.52|95.02|353
1712930400000|2024-04-12 14:00:00|95.64|95.14|96.12|95.62|96.25|95.75|95.45|94.95|449
1712930700000|2024-04-12 14:05:00|96.13|95.63|95.76|95.26|96.15|95.65|95.65|95.15|343
1712931000000|2024-04-12 14:10:00|95.75|95.25|95.96|95.46|96.05|95.55|95.6|95.1|344
1712931300000|2024-04-12 14:15:00|95.97|95.47|96.3|95.8|96.3|95.8|95.86|95.36|284
1712931600000|2024-04-12 14:20:00|96.31|95.81|96.36|95.86|96.4|95.9|96.21|95.71|251
1712931900000|2024-04-12 14:25:00|96.35|95.85|96.38|95.88|96.38|95.88|96.2|95.7|260
1712932200000|2024-04-12 14:30:00|96.35|95.85|96.36|95.86|96.52|96.02|96.31|95.81|169
1712932500000|2024-04-12 14:35:00|96.38|95.88|95.92|95.42|96.46|95.96|95.87|95.37|466
1712932800000|2024-04-12 14:40:00|95.93|95.43|96.17|95.67|96.19|95.69|95.87|95.37|420
1712933100000|2024-04-12 14:45:00|96.14|95.64|96.19|95.69|96.3|95.8|95.98|95.48|476
1712933400000|2024-04-12 14:50:00|96.22|95.72|96.43|95.93|96.47|95.97|95.98|95.48|335
1712933700000|2024-04-12 14:55:00|96.44|95.94|96.24|95.74|96.47|95.97|96.21|95.71|245
1712934000000|2024-04-12 15:00:00|96.25|95.75|96.36|95.86|96.5|96|96.25|95.75|138
1712934300000|2024-04-12 15:05:00|96.37|95.87|96.35|95.85|96.7|96.2|96.32|95.82|267
1712934600000|2024-04-12 15:10:00|96.36|95.86|96.84|96.34|96.85|96.35|96.36|95.86|309
1712934900000|2024-04-12 15:15:00|96.85|96.35|96.72|96.22|96.92|96.42|96.47|95.97|428
1712935200000|2024-04-12 15:20:00|96.7|96.2|96.36|95.86|96.8|96.3|96.31|95.81|312
1712935500000|2024-04-12 15:25:00|96.35|95.85|96.34|95.84|96.35|95.85|96|95.5|346
1712935800000|2024-04-12 15:30:00|96.35|95.85|96.32|95.82|96.36|95.86|96.11|95.61|252
1712936100000|2024-04-12 15:35:00|96.33|95.83|95.98|95.48|96.35|95.85|95.89|95.39|367
1712936400000|2024-04-12 15:40:00|96|95.5|95.92|95.42|96.02|95.52|95.79|95.29|344
1712936700000|2024-04-12 15:45:00|95.91|95.41|95.97|95.47|96.12|95.62|95.8|95.3|210
1712937000000|2024-04-12 15:50:00|95.96|95.46|95.99|95.49|96.06|95.56|95.95|95.45|163
1712937300000|2024-04-12 15:55:00|95.98|95.48|95.99|95.49|96.11|95.61|95.94|95.44|178
1712937600000|2024-04-12 16:00:00|95.98|95.48|96.11|95.61|96.26|95.76|95.67|95.17|361
1712937900000|2024-04-12 16:05:00|96.1|95.6|96.04|95.54|96.35|95.85|96.04|95.54|261
1712938200000|2024-04-12 16:10:00|96.06|95.56|95.68|95.18|96.07|95.57|95.58|95.08|435
1712938500000|2024-04-12 16:15:00|95.6|95.1|95.16|94.66|95.74|95.24|95.05|94.55|453
1712938800000|2024-04-12 16:20:00|95.18|94.68|95.28|94.78|95.31|94.81|94.65|94.15|604
1712939100000|2024-04-12 16:25:00|95.27|94.77|95.41|94.91|95.67|95.17|95.26|94.76|486
1712939400000|2024-04-12 16:30:00|95.42|94.92|95.68|95.18|95.7|95.2|95.32|94.82|406
1712939700000|2024-04-12 16:35:00|95.69|95.19|95.59|95.09|95.82|95.32|95.53|95.03|428
1712940000000|2024-04-12 16:40:00|95.62|95.12|95.57|95.07|95.67|95.17|95.42|94.92|393
1712940300000|2024-04-12 16:45:00|95.61|95.11|95.37|94.87|95.82|95.32|95.31|94.81|436
1712940600000|2024-04-12 16:50:00|95.33|94.83|95.25|94.75|95.39|94.89|95.15|94.65|300
1712940900000|2024-04-12 16:55:00|95.24|94.74|94.99|94.49|95.48|94.98|94.99|94.49|327
1712941200000|2024-04-12 17:00:00|95.01|94.51|94.46|93.96|95.01|94.51|94.46|93.96|329
1712941500000|2024-04-12 17:05:00|94.5|94|94.63|94.13|94.94|94.44|94.36|93.86|499
1712941800000|2024-04-12 17:10:00|94.67|94.17|94.46|93.96|94.8|94.3|94.42|93.92|567
1712942100000|2024-04-12 17:15:00|94.45|93.95|94.36|93.86|94.68|94.18|94.32|93.82|593
1712942400000|2024-04-12 17:20:00|94.35|93.85|93.42|92.92|94.43|93.93|93.29|92.79|705
1712942700000|2024-04-12 17:25:00|93.4|92.9|88.7|88.2|93.51|93.01|85.73|85.23|897
1712943000000|2024-04-12 17:30:00|88.82|88.32|89.26|88.76|90.16|89.66|88.76|88.26|744
1712943300000|2024-04-12 17:35:00|89.28|88.78|90.18|89.68|90.19|89.69|88.45|87.95|756
1712943600000|2024-04-12 17:40:00|90.17|89.67|90.14|89.64|90.68|90.18|89.68|89.18|819
1712943900000|2024-04-12 17:45:00|90.13|89.63|90.3|89.8|90.48|89.98|89.97|89.47|689
1712944200000|2024-04-12 17:50:00|90.28|89.78|89.82|89.32|90.48|89.98|89.78|89.28|546
1712944500000|2024-04-12 17:55:00|89.83|89.33|89.91|89.41|90.01|89.51|89.64|89.14|498
1712944800000|2024-04-12 18:00:00|89.89|89.39|89.88|89.38|89.95|89.45|89.17|88.67|632
1712945100000|2024-04-12 18:05:00|89.9|89.4|90.24|89.74|90.25|89.75|89.66|89.16|518
1712945400000|2024-04-12 18:10:00|90.27|89.77|89.97|89.47|90.46|89.96|89.84|89.34|531
1712945700000|2024-04-12 18:15:00|89.96|89.46|89.27|88.77|90.01|89.51|89.27|88.77|637
1712946000000|2024-04-12 18:20:00|89.28|88.78|89.21|88.71|89.45|88.95|88.92|88.42|661
1712946300000|2024-04-12 18:25:00|89.2|88.7|88.76|88.26|89.26|88.76|88.4|87.9|697
1712946600000|2024-04-12 18:30:00|88.74|88.24|84.47|83.97|88.86|88.36|83.06|82.56|923
1712946900000|2024-04-12 18:35:00|84.44|83.94|82.1|81.6|84.44|83.94|80.44|79.94|918
1712947200000|2024-04-12 18:40:00|82.11|81.61|82.67|82.17|83.26|82.76|81.93|81.43|861
1712947500000|2024-04-12 18:45:00|82.66|82.16|83.9|83.4|84|83.5|82.62|82.12|972
1712947800000|2024-04-12 18:50:00|83.91|83.41|83.61|83.11|84.5|84|83.46|82.96|912
1712948100000|2024-04-12 18:55:00|83.63|83.13|83.69|83.19|84.58|84.08|83.34|82.84|816
1712948400000|2024-04-12 19:00:00|83.71|83.21|83.89|83.39|83.92|83.42|82.8|82.3|828
1712948700000|2024-04-12 19:05:00|83.9|83.4|84.81|84.31|84.93|84.43|83.86|83.36|776
1712949000000|2024-04-12 19:10:00|84.82|84.32|84.49|83.99|85.01|84.51|84.13|83.63|820
1712949300000|2024-04-12 19:15:00|84.47|83.97|84.77|84.27|84.86|84.36|83.97|83.47|747
1712949600000|2024-04-12 19:20:00|84.78|84.28|84.83|84.33|85|84.5|84.46|83.96|694
1712949900000|2024-04-12 19:25:00|84.82|84.32|84.37|83.87|85.06|84.56|84.34|83.84|694
1712950200000|2024-04-12 19:30:00|84.36|83.86|84.9|84.4|85.11|84.61|84.36|83.86|687
1712950500000|2024-04-12 19:35:00|84.89|84.39|84.24|83.74|84.89|84.39|84.16|83.66|618
1712950800000|2024-04-12 19:40:00|84.27|83.77|84.4|83.9|84.44|83.94|84.04|83.54|609
1712951100000|2024-04-12 19:45:00|84.39|83.89|83.99|83.49|84.48|83.98|83.62|83.12|617
1712951400000|2024-04-12 19:50:00|84|83.5|84.1|83.6|84.12|83.62|83.57|83.07|613
1712951700000|2024-04-12 19:55:00|84.11|83.61|86.2|85.7|86.26|85.76|84.06|83.56|694
1712952000000|2024-04-12 20:00:00|86.16|85.66|85.8|85.3|86.16|85.66|85.07|84.57|770
1712952300000|2024-04-12 20:05:00|85.79|85.29|85.92|85.42|86.14|85.64|85.51|85.01|696
1712952600000|2024-04-12 20:10:00|85.91|85.41|86.05|85.55|86.22|85.72|85.81|85.31|556
1712952900000|2024-04-12 20:15:00|86.04|85.54|86.01|85.51|86.15|85.65|85.79|85.29|561
1712953200000|2024-04-12 20:20:00|86|85.5|85.57|85.07|86.02|85.52|85.49|84.99|480
1712953500000|2024-04-12 20:25:00|85.58|85.08|85.95|85.45|86.06|85.56|85.42|84.92|321
1712953800000|2024-04-12 20:30:00|85.94|85.44|85.81|85.31|85.98|85.48|85.67|85.17|481
1712954100000|2024-04-12 20:35:00|85.8|85.3|86.05|85.55|86.05|85.55|85.58|85.08|394
1712954400000|2024-04-12 20:40:00|86.06|85.56|85.93|85.43|86.23|85.73|85.9|85.4|453
1712954700000|2024-04-12 20:45:00|85.94|85.44|86|85.5|86.19|85.69|85.93|85.43|370
1712955000000|2024-04-12 20:50:00|86.01|85.51|85.69|85.19|86.02|85.52|85.56|85.06|521
1712955300000|2024-04-12 20:55:00|85.68|85.18|85.89|85.39|85.97|85.47|85.64|85.14|291
1712991600000|2024-04-13 07:00:00|86.35|85.85|86.29|85.79|86.42|85.92|86.17|85.67|200
1712991900000|2024-04-13 07:05:00|86.3|85.8|86.29|85.79|86.37|85.87|86.26|85.76|146
1712992200000|2024-04-13 07:10:00|86.27|85.77|86.23|85.73|86.35|85.85|86.21|85.71|131
1712992500000|2024-04-13 07:15:00|86.22|85.72|86.01|85.51|86.24|85.74|85.93|85.43|282
1712992800000|2024-04-13 07:20:00|86|85.5|85.86|85.36|86.04|85.54|85.86|85.36|248
1712993100000|2024-04-13 07:25:00|85.85|85.35|85.98|85.48|85.99|85.49|85.73|85.23|258
1712993400000|2024-04-13 07:30:00|85.99|85.49|85.97|85.47|85.99|85.49|85.75|85.25|171
1712993700000|2024-04-13 07:35:00|85.98|85.48|85.9|85.4|86.05|85.55|85.9|85.4|162
1712994000000|2024-04-13 07:40:00|85.89|85.39|85.86|85.36|86.02|85.52|85.85|85.35|149
1712994300000|2024-04-13 07:45:00|85.87|85.37|85.62|85.12|85.87|85.37|85.51|85.01|256
1712994600000|2024-04-13 07:50:00|85.61|85.11|85.59|85.09|85.68|85.18|85.54|85.04|244
1712994900000|2024-04-13 07:55:00|85.6|85.1|85.61|85.11|85.65|85.15|85.54|85.04|135
1712995200000|2024-04-13 08:00:00|85.62|85.12|85.43|84.93|85.66|85.16|85.42|84.92|210
1712995500000|2024-04-13 08:05:00|85.42|84.92|85.28|84.78|85.44|84.94|85.17|84.67|271
1712995800000|2024-04-13 08:10:00|85.27|84.77|85.34|84.84|85.37|84.87|85.19|84.69|183
1712996100000|2024-04-13 08:15:00|85.35|84.85|85.54|85.04|85.54|85.04|85.29|84.79|183
1712996400000|2024-04-13 08:20:00|85.55|85.05|85.78|85.28|85.87|85.37|85.48|84.98|155
1712996700000|2024-04-13 08:25:00|85.79|85.29|85.93|85.43|85.93|85.43|85.73|85.23|138
1712997000000|2024-04-13 08:30:00|85.92|85.42|85.72|85.22|85.93|85.43|85.65|85.15|227
1712997300000|2024-04-13 08:35:00|85.71|85.21|85.78|85.28|85.85|85.35|85.67|85.17|190
1712997600000|2024-04-13 08:40:00|85.79|85.29|85.63|85.13|85.79|85.29|85.58|85.08|245
1712997900000|2024-04-13 08:45:00|85.62|85.12|85.47|84.97|85.68|85.18|85.46|84.96|237
1712998200000|2024-04-13 08:50:00|85.48|84.98|85.29|84.79|85.48|84.98|85.26|84.76|279
1712998500000|2024-04-13 08:55:00|85.3|84.8|85.35|84.85|85.41|84.91|85.23|84.73|183
1712998800000|2024-04-13 09:00:00|85.36|84.86|85.46|84.96|85.48|84.98|85.17|84.67|302
1712999100000|2024-04-13 09:05:00|85.47|84.97|85.41|84.91|85.54|85.04|85.25|84.75|219
1712999400000|2024-04-13 09:10:00|85.4|84.9|85.21|84.71|85.42|84.92|85.16|84.66|226
1712999700000|2024-04-13 09:15:00|85.22|84.72|85.41|84.91|85.41|84.91|85.22|84.72|224
1713000000000|2024-04-13 09:20:00|85.42|84.92|85.6|85.1|85.62|85.12|85.39|84.89|272
1713000300000|2024-04-13 09:25:00|85.59|85.09|85.49|84.99|85.61|85.11|85.49|84.99|183
1713000600000|2024-04-13 09:30:00|85.51|85.01|85.47|84.97|85.6|85.1|85.25|84.75|265
1713000900000|2024-04-13 09:35:00|85.48|84.98|85.43|84.93|85.64|85.14|85.32|84.82|300
1713001200000|2024-04-13 09:40:00|85.45|84.95|85.47|84.97|85.48|84.98|85.34|84.84|210
1713001500000|2024-04-13 09:45:00|85.46|84.96|85.72|85.22|85.73|85.23|85.33|84.83|261
1713001800000|2024-04-13 09:50:00|85.73|85.23|85.64|85.14|85.81|85.31|85.6|85.1|270
1713002100000|2024-04-13 09:55:00|85.65|85.15|85.69|85.19|85.72|85.22|85.63|85.13|209
1713002400000|2024-04-13 10:00:00|85.68|85.18|85.42|84.92|85.7|85.2|85.39|84.89|359
1713002700000|2024-04-13 10:05:00|85.41|84.91|85.47|84.97|85.51|85.01|85.33|84.83|268
1713003000000|2024-04-13 10:10:00|85.48|84.98|85.74|85.24|85.78|85.28|85.47|84.97|294
1713003300000|2024-04-13 10:15:00|85.73|85.23|85.73|85.23|85.78|85.28|85.6|85.1|285
1713003600000|2024-04-13 10:20:00|85.74|85.24|85.74|85.24|85.78|85.28|85.64|85.14|252
1713003900000|2024-04-13 10:25:00|85.73|85.23|85.8|85.3|85.8|85.3|85.66|85.16|223
1713004200000|2024-04-13 10:30:00|85.79|85.29|85.9|85.4|86.04|85.54|85.76|85.26|177
1713004500000|2024-04-13 10:35:00|85.91|85.41|85.94|85.44|86.07|85.57|85.91|85.41|155
1713004800000|2024-04-13 10:40:00|85.93|85.43|86.11|85.61|86.11|85.61|85.87|85.37|134
1713005100000|2024-04-13 10:45:00|86.1|85.6|86.21|85.71|86.23|85.73|86.1|85.6|112
1713005400000|2024-04-13 10:50:00|86.2|85.7|86.18|85.68|86.24|85.74|86.06|85.56|193
1713005700000|2024-04-13 10:55:00|86.17|85.67|86.17|85.67|86.29|85.79|86.16|85.66|110
1713006000000|2024-04-13 11:00:00|86.16|85.66|86.32|85.82|86.32|85.82|86.16|85.66|126
1713006300000|2024-04-13 11:05:00|86.31|85.81|86.65|86.15|86.75|86.25|86.3|85.8|228
1713006600000|2024-04-13 11:10:00|86.64|86.14|86.45|85.95|86.68|86.18|86.32|85.82|253
1713006900000|2024-04-13 11:15:00|86.46|85.96|86.48|85.98|86.59|86.09|86.4|85.9|217
1713007200000|2024-04-13 11:20:00|86.47|85.97|86.27|85.77|86.48|85.98|86.26|85.76|192
1713007500000|2024-04-13 11:25:00|86.26|85.76|86.04|85.54|86.26|85.76|86.04|85.54|146
1713007800000|2024-04-13 11:30:00|86.06|85.56|86.24|85.74|86.27|85.77|86.06|85.56|243
1713008100000|2024-04-13 11:35:00|86.25|85.75|86.22|85.72|86.37|85.87|86.19|85.69|169
1713008400000|2024-04-13 11:40:00|86.23|85.73|86.25|85.75|86.29|85.79|86.1|85.6|156
1713008700000|2024-04-13 11:45:00|86.26|85.76|85.99|85.49|86.27|85.77|85.89|85.39|306
1713009000000|2024-04-13 11:50:00|85.98|85.48|85.79|85.29|86.07|85.57|85.74|85.24|203
1713009300000|2024-04-13 11:55:00|85.8|85.3|85.94|85.44|85.95|85.45|85.8|85.3|130
1713009600000|2024-04-13 12:00:00|85.93|85.43|85.99|85.49|86.01|85.51|85.85|85.35|150
1713009900000|2024-04-13 12:05:00|86|85.5|85.83|85.33|86.02|85.52|85.71|85.21|201
1713010200000|2024-04-13 12:10:00|85.84|85.34|85.81|85.31|85.87|85.37|85.66|85.16|250
1713010500000|2024-04-13 12:15:00|85.8|85.3|85.93|85.43|85.94|85.44|85.79|85.29|142
1713010800000|2024-04-13 12:20:00|85.92|85.42|85.94|85.44|86.05|85.55|85.85|85.35|128
1713011100000|2024-04-13 12:25:00|85.93|85.43|85.94|85.44|86.1|85.6|85.91|85.41|105
1713011400000|2024-04-13 12:30:00|85.95|85.45|86.12|85.62|86.14|85.64|85.94|85.44|140
1713011700000|2024-04-13 12:35:00|86.13|85.63|86.41|85.91|86.87|86.37|86.13|85.63|489
1713012000000|2024-04-13 12:40:00|86.44|85.94|86.36|85.86|86.62|86.12|86.23|85.73|311
1713012300000|2024-04-13 12:45:00|86.35|85.85|86.28|85.78|86.48|85.98|86.13|85.63|367
1713012600000|2024-04-13 12:50:00|86.29|85.79|86.42|85.92|86.46|85.96|86.19|85.69|230
1713012900000|2024-04-13 12:55:00|86.44|85.94|86.2|85.7|86.47|85.97|86.19|85.69|238
1713013200000|2024-04-13 13:00:00|86.19|85.69|86.37|85.87|86.37|85.87|86.14|85.64|228
1713013500000|2024-04-13 13:05:00|86.38|85.88|86.5|86|86.53|86.03|86.33|85.83|192
1713013800000|2024-04-13 13:10:00|86.51|86.01|86.39|85.89|86.64|86.14|86.36|85.86|268
1713014100000|2024-04-13 13:15:00|86.4|85.9|86.58|86.08|86.61|86.11|86.4|85.9|245
1713014400000|2024-04-13 13:20:00|86.59|86.09|86.45|85.95|86.6|86.1|86.41|85.91|146
1713014700000|2024-04-13 13:25:00|86.44|85.94|86.38|85.88|86.45|85.95|86.28|85.78|194
1713015000000|2024-04-13 13:30:00|86.4|85.9|85.99|85.49|86.43|85.93|85.84|85.34|314
1713015300000|2024-04-13 13:35:00|85.98|85.48|86.04|85.54|86.06|85.56|85.93|85.43|245
1713015600000|2024-04-13 13:40:00|86.02|85.52|85.94|85.44|86.11|85.61|85.89|85.39|169
1713015900000|2024-04-13 13:45:00|85.95|85.45|86.04|85.54|86.06|85.56|85.91|85.41|175
1713016200000|2024-04-13 13:50:00|86.02|85.52|85.96|85.46|86.12|85.62|85.93|85.43|148
1713016500000|2024-04-13 13:55:00|85.95|85.45|86.04|85.54|86.14|85.64|85.93|85.43|127
1713016800000|2024-04-13 14:00:00|86.03|85.53|85.77|85.27|86.08|85.58|85.73|85.23|198
1713017100000|2024-04-13 14:05:00|85.78|85.28|85.82|85.32|85.96|85.46|85.76|85.26|158
1713017400000|2024-04-13 14:10:00|85.83|85.33|85.88|85.38|85.88|85.38|85.76|85.26|110
1713017700000|2024-04-13 14:15:00|85.87|85.37|85.79|85.29|85.91|85.41|85.74|85.24|183
1713018000000|2024-04-13 14:20:00|85.78|85.28|85.85|85.35|86.05|85.55|85.7|85.2|220
1713018300000|2024-04-13 14:25:00|85.84|85.34|85.9|85.4|85.95|85.45|85.8|85.3|121
1713018600000|2024-04-13 14:30:00|85.91|85.41|85.78|85.28|85.96|85.46|85.57|85.07|260
1713018900000|2024-04-13 14:35:00|85.77|85.27|85.58|85.08|85.78|85.28|85.53|85.03|329
1713019200000|2024-04-13 14:40:00|85.57|85.07|85.67|85.17|85.78|85.28|85.54|85.04|217
1713019500000|2024-04-13 14:45:00|85.66|85.16|85.78|85.28|85.88|85.38|85.54|85.04|234
1713019800000|2024-04-13 14:50:00|85.79|85.29|85.73|85.23|85.86|85.36|85.43|84.93|287
1713020100000|2024-04-13 14:55:00|85.72|85.22|85.86|85.36|85.9|85.4|85.71|85.21|200
1713020400000|2024-04-13 15:00:00|85.87|85.37|85.73|85.23|85.92|85.42|85.71|85.21|296
1713020700000|2024-04-13 15:05:00|85.74|85.24|85.64|85.14|85.91|85.41|85.63|85.13|310
1713021000000|2024-04-13 15:10:00|85.63|85.13|85.5|85|85.66|85.16|85.39|84.89|294
1713021300000|2024-04-13 15:15:00|85.51|85.01|85.84|85.34|85.86|85.36|85.5|85|202
1713021600000|2024-04-13 15:20:00|85.85|85.35|85.9|85.4|85.96|85.46|85.8|85.3|205
1713021900000|2024-04-13 15:25:00|85.89|85.39|86.34|85.84|86.4|85.9|85.88|85.38|177
1713022200000|2024-04-13 15:30:00|86.33|85.83|86.22|85.72|86.42|85.92|86.14|85.64|367
1713022500000|2024-04-13 15:35:00|86.21|85.71|86.28|85.78|86.36|85.86|86.13|85.63|284
1713022800000|2024-04-13 15:40:00|86.27|85.77|86.28|85.78|86.34|85.84|86.14|85.64|278
1713023100000|2024-04-13 15:45:00|86.27|85.77|86.01|85.51|86.46|85.96|86|85.5|307
1713023400000|2024-04-13 15:50:00|86.02|85.52|85.82|85.32|86.05|85.55|85.82|85.32|226
1713023700000|2024-04-13 15:55:00|85.81|85.31|85.77|85.27|85.89|85.39|85.75|85.25|181
1713024000000|2024-04-13 16:00:00|85.76|85.26|85.6|85.1|85.93|85.43|85.59|85.09|347
1713024300000|2024-04-13 16:05:00|85.59|85.09|85.25|84.75|85.61|85.11|85.06|84.56|697
1713024600000|2024-04-13 16:10:00|85.26|84.76|85.13|84.63|85.59|85.09|84.86|84.36|601
1713024900000|2024-04-13 16:15:00|85.12|84.62|85.41|84.91|85.45|84.95|85.01|84.51|523
1713025200000|2024-04-13 16:20:00|85.42|84.92|84.88|84.38|85.42|84.92|84.58|84.08|575
1713025500000|2024-04-13 16:25:00|84.89|84.39|84.96|84.46|85.2|84.7|84.73|84.23|588
1713025800000|2024-04-13 16:30:00|84.95|84.45|85.31|84.81|85.34|84.84|84.92|84.42|474
1713026100000|2024-04-13 16:35:00|85.3|84.8|85.27|84.77|85.37|84.87|85.08|84.58|406
1713026400000|2024-04-13 16:40:00|85.28|84.78|85.01|84.51|85.38|84.88|84.99|84.49|315
1713026700000|2024-04-13 16:45:00|85|84.5|84.39|83.89|85|84.5|84.29|83.79|626
1713027000000|2024-04-13 16:50:00|84.4|83.9|84.42|83.92|84.74|84.24|84.15|83.65|601
1713027300000|2024-04-13 16:55:00|84.41|83.91|84.36|83.86|84.41|83.91|83.95|83.45|558
1713027600000|2024-04-13 17:00:00|84.35|83.85|83.48|82.98|84.4|83.9|83.29|82.79|737
1713027900000|2024-04-13 17:05:00|83.51|83.01|83|82.5|83.69|83.19|82.9|82.4|753
1713028200000|2024-04-13 17:10:00|83.01|82.51|82.31|81.81|83.46|82.96|81.95|81.45|756
1713028500000|2024-04-13 17:15:00|82.32|81.82|82.69|82.19|82.93|82.43|81.8|81.3|891
1713028800000|2024-04-13 17:20:00|82.68|82.18|82.68|82.18|83.01|82.51|82.45|81.95|782
1713029100000|2024-04-13 17:25:00|82.67|82.17|81.91|81.41|82.76|82.26|81.45|80.95|821
1713029400000|2024-04-13 17:30:00|81.89|81.39|82.51|82.01|82.65|82.15|81.83|81.33|746
1713029700000|2024-04-13 17:35:00|82.52|82.02|81.27|80.77|82.53|82.03|80.76|80.26|839
1713030000000|2024-04-13 17:40:00|81.3|80.8|82.02|81.52|82.02|81.52|80.83|80.33|890
1713030300000|2024-04-13 17:45:00|82|81.5|82.49|81.99|82.62|82.12|81.42|80.92|784
1713030600000|2024-04-13 17:50:00|82.48|81.98|82.3|81.8|82.64|82.14|82.3|81.8|665
1713030900000|2024-04-13 17:55:00|82.31|81.81|81.88|81.38|82.31|81.81|81.64|81.14|666
1713031200000|2024-04-13 18:00:00|81.89|81.39|81.17|80.67|82.29|81.79|81.17|80.67|727
1713031500000|2024-04-13 18:05:00|81.18|80.68|80.81|80.31|81.37|80.87|80.53|80.03|775
1713031800000|2024-04-13 18:10:00|80.8|80.3|81.62|81.12|81.64|81.14|80.69|80.19|648
1713032100000|2024-04-13 18:15:00|81.64|81.14|81.89|81.39|82.19|81.69|81.62|81.12|672
1713032400000|2024-04-13 18:20:00|81.87|81.37|82.05|81.55|82.26|81.76|81.82|81.32|599
1713032700000|2024-04-13 18:25:00|82.06|81.56|81.97|81.47|82.14|81.64|81.77|81.27|517
1713033000000|2024-04-13 18:30:00|81.96|81.46|81.48|80.98|81.96|81.46|81.26|80.76|474
1713033300000|2024-04-13 18:35:00|81.49|80.99|81.59|81.09|81.89|81.39|81.36|80.86|548
1713033600000|2024-04-13 18:40:00|81.58|81.08|82.27|81.77|82.4|81.9|81.46|80.96|438
1713033900000|2024-04-13 18:45:00|82.26|81.76|82.19|81.69|82.43|81.93|81.88|81.38|544
1713034200000|2024-04-13 18:50:00|82.17|81.67|82.64|82.14|82.71|82.21|82.1|81.6|417
1713034500000|2024-04-13 18:55:00|82.65|82.15|82.98|82.48|83.1|82.6|82.6|82.1|384
1713034800000|2024-04-13 19:00:00|82.97|82.47|82.64|82.14|83.1|82.6|82.62|82.12|520
1713035100000|2024-04-13 19:05:00|82.63|82.13|82.5|82|82.74|82.24|82.39|81.89|452
1713035400000|2024-04-13 19:10:00|82.51|82.01|82.24|81.74|82.54|82.04|82.21|81.71|334
1713035700000|2024-04-13 19:15:00|82.23|81.73|82.06|81.56|82.23|81.73|81.84|81.34|508
1713036000000|2024-04-13 19:20:00|82.05|81.55|81.93|81.43|82.1|81.6|81.82|81.32|471
1713036300000|2024-04-13 19:25:00|81.92|81.42|81.85|81.35|82.02|81.52|81.73|81.23|312
1713036600000|2024-04-13 19:30:00|81.84|81.34|81.7|81.2|82.25|81.75|81.69|81.19|417
1713036900000|2024-04-13 19:35:00|81.69|81.19|81.43|80.93|81.7|81.2|81.24|80.74|467
1713037200000|2024-04-13 19:40:00|81.44|80.94|80.9|80.4|81.47|80.97|80.89|80.39|451
1713037500000|2024-04-13 19:45:00|80.91|80.41|80.38|79.88|80.96|80.46|80.34|79.84|540
1713037800000|2024-04-13 19:50:00|80.34|79.84|78.06|77.56|80.65|80.15|77.79|77.29|903
1713038100000|2024-04-13 19:55:00|77.97|77.47|77.5|77|78.64|78.14|76.29|75.79|1007
1713038400000|2024-04-13 20:00:00|77.49|76.99|77.7|77.2|78.01|77.51|76.44|75.94|897
1713038700000|2024-04-13 20:05:00|77.71|77.21|74.52|74.02|77.81|77.31|73.71|73.21|964
1713039000000|2024-04-13 20:10:00|74.54|74.04|74.82|74.32|75.65|75.15|74.48|73.98|947
1713039300000|2024-04-13 20:15:00|74.79|74.29|74.46|73.96|75.41|74.91|74.42|73.92|842
1713039600000|2024-04-13 20:20:00|74.47|73.97|73.93|73.43|75.4|74.9|71.7|71.2|917
1713039900000|2024-04-13 20:25:00|73.94|73.44|73.66|73.16|74.05|73.55|72.19|71.69|994
1713040200000|2024-04-13 20:30:00|73.68|73.18|74.8|74.3|75.16|74.66|73.68|73.18|907
1713040500000|2024-04-13 20:35:00|74.79|74.29|75.16|74.66|75.58|75.08|74.61|74.11|926
1713040800000|2024-04-13 20:40:00|75.21|74.71|74.82|74.32|75.33|74.83|74.33|73.83|873
1713041100000|2024-04-13 20:45:00|74.85|74.35|72.95|72.45|74.9|74.4|72.89|72.39|938
1713041400000|2024-04-13 20:50:00|72.94|72.44|72.32|71.82|73.89|73.39|72.13|71.63|965
1713041700000|2024-04-13 20:55:00|72.38|71.88|73.02|72.52|73.62|73.12|72.1|71.6|958
1713042000000|2024-04-13 21:00:00|73.03|72.53|74.43|73.93|74.67|74.17|73.03|72.53|958
1713042300000|2024-04-13 21:05:00|74.44|73.94|73.95|73.45|74.74|74.24|73.56|73.06|853
1713042600000|2024-04-13 21:10:00|73.96|73.46|73.91|73.41|74.46|73.96|73.56|73.06|822
1713042900000|2024-04-13 21:15:00|73.92|73.42|73.99|73.49|74.24|73.74|73.47|72.97|879
1713043200000|2024-04-13 21:20:00|74.01|73.51|73.57|73.07|74.11|73.61|73.39|72.89|637
1713043500000|2024-04-13 21:25:00|73.56|73.06|71.07|70.57|73.64|73.14|70.99|70.49|617
1713043800000|2024-04-13 21:30:00|71.08|70.58|73.21|72.71|73.23|72.73|71.06|70.56|642
1713044100000|2024-04-13 21:35:00|73.22|72.72|73.1|72.6|73.8|73.3|72.94|72.44|612
1713044400000|2024-04-13 21:40:00|73.11|72.61|73.64|73.14|73.68|73.18|72.83|72.33|389
1713044700000|2024-04-13 21:45:00|73.63|73.13|74.2|73.7|74.21|73.71|73.63|73.13|348
1713045000000|2024-04-13 21:50:00|74.19|73.69|74.59|74.09|74.59|74.09|73.98|73.48|362
1713045300000|2024-04-13 21:55:00|74.63|74.13|75.5|75|75.56|75.06|74.63|74.13|687
1713045600000|2024-04-13 22:00:00|75.46|74.96|74.68|74.18|75.46|74.96|74.6|74.1|591
1713045900000|2024-04-13 22:05:00|74.67|74.17|74.43|73.93|74.79|74.29|74.12|73.62|632
1713046200000|2024-04-13 22:10:00|74.44|73.94|74.51|74.01|74.69|74.19|74.23|73.73|468
1713046500000|2024-04-13 22:15:00|74.5|74|75.06|74.56|75.2|74.7|74.47|73.97|488
1713046800000|2024-04-13 22:20:00|75.05|74.55|75.99|75.49|76|75.5|75.03|74.53|640
1713047100000|2024-04-13 22:25:00|75.96|75.46|76.43|75.93|76.44|75.94|75.76|75.26|698
1713047400000|2024-04-13 22:30:00|76.41|75.91|76.73|76.23|77.28|76.78|76.31|75.81|782
1713047700000|2024-04-13 22:35:00|76.74|76.24|77.32|76.82|77.33|76.83|76.27|75.77|817
1713048000000|2024-04-13 22:40:00|77.33|76.83|78.19|77.69|78.32|77.82|77.07|76.57|834
1713048300000|2024-04-13 22:45:00|78.13|77.63|77.34|76.84|78.13|77.63|77.15|76.65|857
1713048600000|2024-04-13 22:50:00|77.35|76.85|77.77|77.27|78.02|77.52|77.19|76.69|845
1713048900000|2024-04-13 22:55:00|77.78|77.28|77.79|77.29|78.36|77.86|77.52|77.02|787
1713049200000|2024-04-13 23:00:00|77.77|77.27|78.18|77.68|78.28|77.78|77.69|77.19|822
1713049500000|2024-04-13 23:05:00|78.2|77.7|78.75|78.25|79.07|78.57|78.12|77.62|815
1713049800000|2024-04-13 23:10:00|78.74|78.24|78.5|78|79.06|78.56|78.43|77.93|768
1713050100000|2024-04-13 23:15:00|78.51|78.01|78.18|77.68|78.55|78.05|77.74|77.24|824
1713050400000|2024-04-13 23:20:00|78.17|77.67|77.99|77.49|78.43|77.93|77.87|77.37|744
1713050700000|2024-04-13 23:25:00|77.98|77.48|77.8|77.3|78.11|77.61|77.49|76.99|760
1713051000000|2024-04-13 23:30:00|77.83|77.33|78.12|77.62|78.35|77.85|77.8|77.3|734
1713051300000|2024-04-13 23:35:00|78.13|77.63|78.04|77.54|78.52|78.02|77.78|77.28|717
1713051600000|2024-04-13 23:40:00|78.03|77.53|77.83|77.33|78.21|77.71|77.79|77.29|643
1713051900000|2024-04-13 23:45:00|77.81|77.31|77.93|77.43|78.23|77.73|77.79|77.29|707
1713052200000|2024-04-13 23:50:00|77.92|77.42|77.95|77.45|78.2|77.7|77.88|77.38|755
1713052500000|2024-04-13 23:55:00|77.94|77.44|77.65|77.15|78.04|77.54|77.5|77|712
1713052800000|2024-04-14 00:00:00|77.66|77.16|77.42|76.92|77.81|77.31|77.27|76.77|723
1713053100000|2024-04-14 00:05:00|77.43|76.93|77.8|77.3|77.9|77.4|77.3|76.8|702
1713053400000|2024-04-14 00:10:00|77.83|77.33|77.53|77.03|77.87|77.37|77.4|76.9|730
1713053700000|2024-04-14 00:15:00|77.52|77.02|76.94|76.44|77.65|77.15|76.83|76.33|768
1713054000000|2024-04-14 00:20:00|76.95|76.45|76.03|75.53|76.96|76.46|75.95|75.45|741
1713054300000|2024-04-14 00:25:00|76|75.5|76.65|76.15|77.02|76.52|75.35|74.85|848
1713054600000|2024-04-14 00:30:00|76.66|76.16|77|76.5|77.17|76.67|76.55|76.05|777
1713054900000|2024-04-14 00:35:00|76.99|76.49|76.98|76.48|77.09|76.59|76.42|75.92|769
1713055200000|2024-04-14 00:40:00|76.99|76.49|77.28|76.78|77.4|76.9|76.62|76.12|674
1713055500000|2024-04-14 00:45:00|77.29|76.79|76.98|76.48|77.58|77.08|76.98|76.48|676
1713055800000|2024-04-14 00:50:00|76.99|76.49|76.61|76.11|77.02|76.52|76.47|75.97|710
1713056100000|2024-04-14 00:55:00|76.59|76.09|76.52|76.02|76.76|76.26|76.32|75.82|660
1713056400000|2024-04-14 01:00:00|76.53|76.03|76.89|76.39|76.95|76.45|76.33|75.83|655
1713056700000|2024-04-14 01:05:00|76.9|76.4|76.05|75.55|76.9|76.4|75.9|75.4|689
1713057000000|2024-04-14 01:10:00|76.04|75.54|75.93|75.43|76.12|75.62|75.6|75.1|648
1713057300000|2024-04-14 01:15:00|75.94|75.44|76.15|75.65|76.42|75.92|75.73|75.23|651
1713057600000|2024-04-14 01:20:00|76.16|75.66|76.68|76.18|76.82|76.32|76.09|75.59|588
1713057900000|2024-04-14 01:25:00|76.67|76.17|76.57|76.07|76.85|76.35|76.55|76.05|463
1713058200000|2024-04-14 01:30:00|76.58|76.08|76.94|76.44|77.24|76.74|76.56|76.06|587
1713058500000|2024-04-14 01:35:00|76.93|76.43|76.74|76.24|77.08|76.58|76.52|76.02|491
1713058800000|2024-04-14 01:40:00|76.75|76.25|76.73|76.23|76.97|76.47|76.49|75.99|531
1713059100000|2024-04-14 01:45:00|76.72|76.22|76.39|75.89|76.79|76.29|76.33|75.83|431
1713059400000|2024-04-14 01:50:00|76.38|75.88|76.95|76.45|77.01|76.51|76.29|75.79|390
1713059700000|2024-04-14 01:55:00|76.94|76.44|76.41|75.91|77.16|76.66|76.37|75.87|440
1713060000000|2024-04-14 02:00:00|76.4|75.9|76.64|76.14|76.97|76.47|76.34|75.84|497
1713060300000|2024-04-14 02:05:00|76.65|76.15|76.35|75.85|76.87|76.37|76.35|75.85|489
1713060600000|2024-04-14 02:10:00|76.36|75.86|75.82|75.32|76.39|75.89|75.82|75.32|397
1713060900000|2024-04-14 02:15:00|75.83|75.33|75.38|74.88|75.86|75.36|75.36|74.86|433
1713061200000|2024-04-14 02:20:00|75.4|74.9|75.57|75.07|75.61|75.11|75.3|74.8|349
1713061500000|2024-04-14 02:25:00|75.59|75.09|75.56|75.06|75.65|75.15|75.38|74.88|318
1713061800000|2024-04-14 02:30:00|75.57|75.07|75.62|75.12|75.64|75.14|75.27|74.77|384
1713062100000|2024-04-14 02:35:00|75.63|75.13|75.55|75.05|75.72|75.22|75.38|74.88|335
1713062400000|2024-04-14 02:40:00|75.54|75.04|75.44|74.94|75.59|75.09|75.23|74.73|432
1713062700000|2024-04-14 02:45:00|75.43|74.93|75.81|75.31|75.9|75.4|75.3|74.8|467
1713063000000|2024-04-14 02:50:00|75.8|75.3|75.92|75.42|75.93|75.43|75.67|75.17|363
1713063300000|2024-04-14 02:55:00|75.93|75.43|75.9|75.4|75.99|75.49|75.72|75.22|280
1713063600000|2024-04-14 03:00:00|75.92|75.42|75.31|74.81|75.98|75.48|75.29|74.79|453
1713063900000|2024-04-14 03:05:00|75.29|74.79|74.54|74.04|75.29|74.79|74.25|73.75|592
1713064200000|2024-04-14 03:10:00|74.53|74.03|74.08|73.58|74.53|74.03|74|73.5|561
1713064500000|2024-04-14 03:15:00|74.07|73.57|75.23|74.73|75.34|74.84|74.04|73.54|647
1713064800000|2024-04-14 03:20:00|75.24|74.74|75.67|75.17|75.81|75.31|75.21|74.71|544
1713065100000|2024-04-14 03:25:00|75.66|75.16|75.14|74.64|75.72|75.22|74.92|74.42|545
1713065400000|2024-04-14 03:30:00|75.15|74.65|75.05|74.55|75.53|75.03|74.84|74.34|538
1713065700000|2024-04-14 03:35:00|75.03|74.53|75.62|75.12|75.73|75.23|75.02|74.52|528
1713066000000|2024-04-14 03:40:00|75.61|75.11|75.67|75.17|75.93|75.43|75.52|75.02|398
1713066300000|2024-04-14 03:45:00|75.68|75.18|75.29|74.79|75.68|75.18|75.28|74.78|544
1713066600000|2024-04-14 03:50:00|75.3|74.8|75.13|74.63|75.54|75.04|75.07|74.57|436
1713066900000|2024-04-14 03:55:00|75.11|74.61|75.9|75.4|76.25|75.75|75.1|74.6|452
1713067200000|2024-04-14 04:00:00|75.89|75.39|75.51|75.01|76.08|75.58|75.5|75|382
1713067500000|2024-04-14 04:05:00|75.5|75|75.51|75.01|75.82|75.32|75.42|74.92|430
1713067800000|2024-04-14 04:10:00|75.49|74.99|75.88|75.38|75.99|75.49|75.49|74.99|394
1713068100000|2024-04-14 04:15:00|75.87|75.37|76.61|76.11|76.65|76.15|75.86|75.36|449
1713068400000|2024-04-14 04:20:00|76.6|76.1|76.93|76.43|76.93|76.43|76.49|75.99|498
1713068700000|2024-04-14 04:25:00|76.92|76.42|77.22|76.72|77.32|76.82|76.92|76.42|519
1713069000000|2024-04-14 04:30:00|77.21|76.71|76.91|76.41|77.3|76.8|76.8|76.3|531
1713069300000|2024-04-14 04:35:00|76.92|76.42|77.12|76.62|77.56|77.06|76.83|76.33|505
1713069600000|2024-04-14 04:40:00|77.11|76.61|77.42|76.92|77.53|77.03|77.04|76.54|446
1713069900000|2024-04-14 04:45:00|77.41|76.91|77.44|76.94|77.63|77.13|77.18|76.68|553
1713070200000|2024-04-14 04:50:00|77.43|76.93|77.39|76.89|77.51|77.01|77.17|76.67|521
1713070500000|2024-04-14 04:55:00|77.41|76.91|77.44|76.94|77.68|77.18|77.23|76.73|407
1713070800000|2024-04-14 05:00:00|77.45|76.95|77.71|77.21|77.75|77.25|77.28|76.78|535
1713071100000|2024-04-14 05:05:00|77.73|77.23|77.98|77.48|78.03|77.53|77.62|77.12|378
1713071400000|2024-04-14 05:10:00|77.99|77.49|78.13|77.63|78.15|77.65|77.8|77.3|362
1713071700000|2024-04-14 05:15:00|78.12|77.62|77.73|77.23|78.12|77.62|77.7|77.2|399
1713072000000|2024-04-14 05:20:00|77.74|77.24|77.98|77.48|78|77.5|77.7|77.2|332
1713072300000|2024-04-14 05:25:00|77.99|77.49|78.2|77.7|78.23|77.73|77.98|77.48|271
1713072600000|2024-04-14 05:30:00|78.21|77.71|78.23|77.73|78.23|77.73|77.91|77.41|393
1713072900000|2024-04-14 05:35:00|78.24|77.74|78.52|78.02|78.62|78.12|78.24|77.74|520
1713073200000|2024-04-14 05:40:00|78.51|78.01|78.71|78.21|78.9|78.4|78.5|78|516
1713073500000|2024-04-14 05:45:00|78.72|78.22|78.28|77.78|78.72|78.22|78.12|77.62|573
1713073800000|2024-04-14 05:50:00|78.29|77.79|78.48|77.98|78.63|78.13|78.28|77.78|363
1713074100000|2024-04-14 05:55:00|78.49|77.99|78.4|77.9|78.56|78.06|78.29|77.79|306
1713074400000|2024-04-14 06:00:00|78.39|77.89|78.11|77.61|78.5|78|77.96|77.46|510
1713074700000|2024-04-14 06:05:00|78.1|77.6|77.99|77.49|78.15|77.65|77.94|77.44|401
1713075000000|2024-04-14 06:10:00|77.98|77.48|78.13|77.63|78.26|77.76|77.84|77.34|365
1713075300000|2024-04-14 06:15:00|78.14|77.64|78.14|77.64|78.18|77.68|77.91|77.41|404
1713075600000|2024-04-14 06:20:00|78.15|77.65|78.68|78.18|78.73|78.23|78.14|77.64|397
1713075900000|2024-04-14 06:25:00|78.69|78.19|78.88|78.38|78.91|78.41|78.61|78.11|375
1713076200000|2024-04-14 06:30:00|78.87|78.37|78.87|78.37|78.91|78.41|78.66|78.16|356
1713076500000|2024-04-14 06:35:00|78.86|78.36|79.09|78.59|79.27|78.77|78.84|78.34|399
1713076800000|2024-04-14 06:40:00|79.1|78.6|79.33|78.83|79.35|78.85|79|78.5|339
1713077100000|2024-04-14 06:45:00|79.32|78.82|79.45|78.95|79.56|79.06|79.19|78.69|294
1713077400000|2024-04-14 06:50:00|79.44|78.94|79.26|78.76|79.47|78.97|79.08|78.58|373
1713077700000|2024-04-14 06:55:00|79.27|78.77|79.37|78.87|79.42|78.92|79.22|78.72|287
1713078000000|2024-04-14 07:00:00|79.36|78.86|79.56|79.06|79.78|79.28|79.29|78.79|443
1713078300000|2024-04-14 07:05:00|79.54|79.04|79.39|78.89|79.61|79.11|79.27|78.77|379
1713078600000|2024-04-14 07:10:00|79.38|78.88|78.97|78.47|79.45|78.95|78.97|78.47|355
1713078900000|2024-04-14 07:15:00|78.99|78.49|79.2|78.7|79.27|78.77|78.99|78.49|310
1713079200000|2024-04-14 07:20:00|79.21|78.71|78.95|78.45|79.24|78.74|78.95|78.45|320
1713079500000|2024-04-14 07:25:00|78.96|78.46|79.01|78.51|79.09|78.59|78.82|78.32|285
1713079800000|2024-04-14 07:30:00|78.99|78.49|79.47|78.97|79.49|78.99|78.99|78.49|321
1713080100000|2024-04-14 07:35:00|79.46|78.96|79.71|79.21|79.77|79.27|79.46|78.96|324
1713080400000|2024-04-14 07:40:00|79.7|79.2|79.76|79.26|79.87|79.37|79.55|79.05|312
1713080700000|2024-04-14 07:45:00|79.75|79.25|79.51|79.01|79.84|79.34|79.46|78.96|422
1713081000000|2024-04-14 07:50:00|79.5|79|79.6|79.1|79.65|79.15|79.16|78.66|331
1713081300000|2024-04-14 07:55:00|79.63|79.13|79.89|79.39|79.94|79.44|79.58|79.08|241
1713081600000|2024-04-14 08:00:00|79.9|79.4|79.83|79.33|79.9|79.4|79.54|79.04|397
1713081900000|2024-04-14 08:05:00|79.84|79.34|80.03|79.53|80.19|79.69|79.83|79.33|315
1713082200000|2024-04-14 08:10:00|80.04|79.54|80.09|79.59|80.15|79.65|79.95|79.45|235
1713082500000|2024-04-14 08:15:00|80.11|79.61|80.08|79.58|80.31|79.81|79.88|79.38|306
1713082800000|2024-04-14 08:20:00|80.07|79.57|80.07|79.57|80.1|79.6|79.83|79.33|252
1713083100000|2024-04-14 08:25:00|80.06|79.56|80.52|80.02|80.53|80.03|80.06|79.56|349
1713083400000|2024-04-14 08:30:00|80.53|80.03|80.39|79.89|80.54|80.04|80.27|79.77|384
1713083700000|2024-04-14 08:35:00|80.4|79.9|80.39|79.89|80.45|79.95|80.2|79.7|242
1713084000000|2024-04-14 08:40:00|80.38|79.88|80.19|79.69|80.38|79.88|80.11|79.61|211
1713084300000|2024-04-14 08:45:00|80.18|79.68|79.72|79.22|80.18|79.68|79.69|79.19|337
1713084600000|2024-04-14 08:50:00|79.71|79.21|79.61|79.11|79.72|79.22|79.43|78.93|342
1713084900000|2024-04-14 08:55:00|79.62|79.12|79.68|79.18|79.75|79.25|79.53|79.03|263
1713085200000|2024-04-14 09:00:00|79.67|79.17|79.79|79.29|79.99|79.49|79.61|79.11|304
1713085500000|2024-04-14 09:05:00|79.78|79.28|79.85|79.35|80.21|79.71|79.56|79.06|315
1713085800000|2024-04-14 09:10:00|79.86|79.36|79.57|79.07|79.86|79.36|79.42|78.92|426
1713086100000|2024-04-14 09:15:00|79.56|79.06|79.88|79.38|79.92|79.42|79.34|78.84|474
1713086400000|2024-04-14 09:20:00|79.87|79.37|79.85|79.35|79.99|79.49|79.67|79.17|426
1713086700000|2024-04-14 09:25:00|79.84|79.34|79.97|79.47|80.02|79.52|79.58|79.08|365
1713087000000|2024-04-14 09:30:00|79.98|79.48|79.62|79.12|80.15|79.65|79.39|78.89|335
1713087300000|2024-04-14 09:35:00|79.6|79.1|79.18|78.68|79.71|79.21|79.17|78.67|491
1713087600000|2024-04-14 09:40:00|79.17|78.67|79.34|78.84|79.53|79.03|79.16|78.66|366
1713087900000|2024-04-14 09:45:00|79.33|78.83|79.85|79.35|79.87|79.37|79.27|78.77|465
1713088200000|2024-04-14 09:50:00|79.86|79.36|79.93|79.43|80.05|79.55|79.68|79.18|349
1713088500000|2024-04-14 09:55:00|79.94|79.44|79.81|79.31|79.94|79.44|79.52|79.02|427
1713088800000|2024-04-14 10:00:00|79.82|79.32|79.97|79.47|79.97|79.47|79.76|79.26|354
1713089100000|2024-04-14 10:05:00|79.98|79.48|79.92|79.42|79.98|79.48|79.78|79.28|326
1713089400000|2024-04-14 10:10:00|79.91|79.41|79.79|79.29|80.08|79.58|79.78|79.28|289
1713089700000|2024-04-14 10:15:00|79.8|79.3|79.54|79.04|79.92|79.42|79.51|79.01|395
1713090000000|2024-04-14 10:20:00|79.55|79.05|79.65|79.15|79.67|79.17|79.43|78.93|309
1713090300000|2024-04-14 10:25:00|79.66|79.16|79.7|79.2|79.83|79.33|79.58|79.08|316
1713090600000|2024-04-14 10:30:00|79.72|79.22|80.09|79.59|80.18|79.68|79.72|79.22|334
1713090900000|2024-04-14 10:35:00|80.1|79.6|80.09|79.59|80.22|79.72|79.97|79.47|316
1713091200000|2024-04-14 10:40:00|80.1|79.6|79.98|79.48|80.1|79.6|79.93|79.43|222
1713091500000|2024-04-14 10:45:00|79.97|79.47|79.77|79.27|80.09|79.59|79.67|79.17|356
1713091800000|2024-04-14 10:50:00|79.78|79.28|79.68|79.18|79.83|79.33|79.62|79.12|269
1713092100000|2024-04-14 10:55:00|79.69|79.19|79.71|79.21|79.73|79.23|79.6|79.1|200
1713092400000|2024-04-14 11:00:00|79.72|79.22|79.33|78.83|79.82|79.32|79.25|78.75|301
1713092700000|2024-04-14 11:05:00|79.34|78.84|79.01|78.51|79.44|78.94|78.99|78.49|370
1713093000000|2024-04-14 11:10:00|79.02|78.52|78.76|78.26|79.06|78.56|78.74|78.24|340
1713093300000|2024-04-14 11:15:00|78.77|78.27|78.65|78.15|78.81|78.31|78.56|78.06|482
1713093600000|2024-04-14 11:20:00|78.63|78.13|78.37|77.87|78.69|78.19|78.24|77.74|475
1713093900000|2024-04-14 11:25:00|78.38|77.88|78.44|77.94|78.54|78.04|78.11|77.61|394
1713094200000|2024-04-14 11:30:00|78.45|77.95|78.33|77.83|78.64|78.14|78.06|77.56|389
1713094500000|2024-04-14 11:35:00|78.32|77.82|78.16|77.66|78.49|77.99|78.15|77.65|434
1713094800000|2024-04-14 11:40:00|78.17|77.67|77.8|77.3|78.21|77.71|77.7|77.2|490
1713095100000|2024-04-14 11:45:00|77.81|77.31|78.13|77.63|78.17|77.67|77.81|77.31|484
1713095400000|2024-04-14 11:50:00|78.14|77.64|77.92|77.42|78.19|77.69|77.8|77.3|409
1713095700000|2024-04-14 11:55:00|77.91|77.41|78.06|77.56|78.12|77.62|77.87|77.37|337
1713096000000|2024-04-14 12:00:00|78.05|77.55|78.63|78.13|78.68|78.18|78|77.5|468
1713096300000|2024-04-14 12:05:00|78.62|78.12|78.46|77.96|78.82|78.32|78.42|77.92|433
1713096600000|2024-04-14 12:10:00|78.47|77.97|78.24|77.74|78.49|77.99|78.02|77.52|432
1713096900000|2024-04-14 12:15:00|78.25|77.75|78.45|77.95|78.72|78.22|78.25|77.75|514
1713097200000|2024-04-14 12:20:00|78.44|77.94|78.29|77.79|78.5|78|78.17|77.67|397
1713097500000|2024-04-14 12:25:00|78.3|77.8|78.34|77.84|78.49|77.99|78.2|77.7|419
1713097800000|2024-04-14 12:30:00|78.35|77.85|78.45|77.95|78.64|78.14|78.22|77.72|383
1713098100000|2024-04-14 12:35:00|78.46|77.96|78.66|78.16|78.79|78.29|78.39|77.89|357
1713098400000|2024-04-14 12:40:00|78.65|78.15|78.85|78.35|78.89|78.39|78.65|78.15|282
1713098700000|2024-04-14 12:45:00|78.86|78.36|79.44|78.94|79.59|79.09|78.86|78.36|471
1713099000000|2024-04-14 12:50:00|79.45|78.95|79.16|78.66|79.48|78.98|79.09|78.59|480
1713099300000|2024-04-14 12:55:00|79.15|78.65|78.91|78.41|79.18|78.68|78.69|78.19|433
1713099600000|2024-04-14 13:00:00|78.92|78.42|78.75|78.25|79.1|78.6|78.54|78.04|542
1713099900000|2024-04-14 13:05:00|78.76|78.26|79.18|78.68|79.37|78.87|78.7|78.2|501
1713100200000|2024-04-14 13:10:00|79.17|78.67|79.37|78.87|79.37|78.87|79.09|78.59|439
1713100500000|2024-04-14 13:15:00|79.36|78.86|79.07|78.57|79.59|79.09|79|78.5|464
1713100800000|2024-04-14 13:20:00|79.06|78.56|79.09|78.59|79.35|78.85|78.93|78.43|503
1713101100000|2024-04-14 13:25:00|79.1|78.6|79.23|78.73|79.33|78.83|79.04|78.54|451
1713101400000|2024-04-14 13:30:00|79.22|78.72|78.86|78.36|79.33|78.83|78.77|78.27|465
1713101700000|2024-04-14 13:35:00|78.87|78.37|78.67|78.17|78.87|78.37|78.59|78.09|384
1713102000000|2024-04-14 13:40:00|78.68|78.18|78.63|78.13|78.76|78.26|78.39|77.89|382
1713102300000|2024-04-14 13:45:00|78.64|78.14|78.28|77.78|78.89|78.39|78.24|77.74|560
1713102600000|2024-04-14 13:50:00|78.27|77.77|78.5|78|78.5|78|78.22|77.72|500
1713102900000|2024-04-14 13:55:00|78.51|78.01|78.33|77.83|78.55|78.05|78.29|77.79|381
1713103200000|2024-04-14 14:00:00|78.32|77.82|77.49|76.99|78.36|77.86|77.48|76.98|537
1713103500000|2024-04-14 14:05:00|77.48|76.98|77.56|77.06|77.76|77.26|77.34|76.84|536
1713103800000|2024-04-14 14:10:00|77.57|77.07|77.4|76.9|77.78|77.28|77.15|76.65|545
1713104100000|2024-04-14 14:15:00|77.42|76.92|77.31|76.81|77.72|77.22|77.3|76.8|508
1713104400000|2024-04-14 14:20:00|77.32|76.82|77.55|77.05|77.74|77.24|77.21|76.71|482
1713104700000|2024-04-14 14:25:00|77.56|77.06|77.68|77.18|77.69|77.19|77.24|76.74|470
1713105000000|2024-04-14 14:30:00|77.69|77.19|77.85|77.35|78.3|77.8|77.69|77.19|512
1713105300000|2024-04-14 14:35:00|77.84|77.34|78.23|77.73|78.23|77.73|77.57|77.07|584
1713105600000|2024-04-14 14:40:00|78.24|77.74|78.5|78|79.08|78.58|78.24|77.74|671
1713105900000|2024-04-14 14:45:00|78.49|77.99|77.96|77.46|78.71|78.21|77.94|77.44|616
1713106200000|2024-04-14 14:50:00|77.97|77.47|77.86|77.36|78.19|77.69|77.74|77.24|533
1713106500000|2024-04-14 14:55:00|77.87|77.37|77.91|77.41|78.14|77.64|77.78|77.28|497
1713106800000|2024-04-14 15:00:00|77.92|77.42|78.28|77.78|78.37|77.87|77.89|77.39|502
1713107100000|2024-04-14 15:05:00|78.27|77.77|77.99|77.49|78.39|77.89|77.97|77.47|377
1713107400000|2024-04-14 15:10:00|77.98|77.48|77.91|77.41|78.22|77.72|77.74|77.24|361
1713107700000|2024-04-14 15:15:00|77.9|77.4|78.07|77.57|78.32|77.82|77.88|77.38|458
1713108000000|2024-04-14 15:20:00|78.06|77.56|78.07|77.57|78.17|77.67|77.82|77.32|405
1713108300000|2024-04-14 15:25:00|78.06|77.56|78.59|78.09|78.68|78.18|78.04|77.54|518
1713108600000|2024-04-14 15:30:00|78.6|78.1|78.1|77.6|78.85|78.35|78.09|77.59|495
1713108900000|2024-04-14 15:35:00|78.09|77.59|78.09|77.59|78.29|77.79|77.97|77.47|467
1713109200000|2024-04-14 15:40:00|78.1|77.6|78.14|77.64|78.18|77.68|77.94|77.44|337
1713109500000|2024-04-14 15:45:00|78.12|77.62|77.81|77.31|78.33|77.83|77.8|77.3|336
1713109800000|2024-04-14 15:50:00|77.8|77.3|77.72|77.22|77.85|77.35|77.62|77.12|488
1713110100000|2024-04-14 15:55:00|77.71|77.21|78.05|77.55|78.13|77.63|77.67|77.17|346
1713110400000|2024-04-14 16:00:00|78.06|77.56|78.29|77.79|78.51|78.01|77.88|77.38|413
1713110700000|2024-04-14 16:05:00|78.3|77.8|78.47|77.97|78.54|78.04|78.29|77.79|448
1713111000000|2024-04-14 16:10:00|78.49|77.99|78.51|78.01|78.6|78.1|78.36|77.86|359
1713111300000|2024-04-14 16:15:00|78.5|78|78.88|78.38|79|78.5|78.5|78|459
1713111600000|2024-04-14 16:20:00|78.89|78.39|79.17|78.67|79.19|78.69|78.75|78.25|440
1713111900000|2024-04-14 16:25:00|79.16|78.66|79.49|78.99|79.62|79.12|79.14|78.64|525
1713112200000|2024-04-14 16:30:00|79.48|78.98|79.32|78.82|79.76|79.26|79.3|78.8|536
1713112500000|2024-04-14 16:35:00|79.33|78.83|79.47|78.97|79.78|79.28|79.31|78.81|478
1713112800000|2024-04-14 16:40:00|79.46|78.96|79.14|78.64|79.48|78.98|79.08|78.58|429
1713113100000|2024-04-14 16:45:00|79.13|78.63|78.85|78.35|79.21|78.71|78.74|78.24|420
1713113400000|2024-04-14 16:50:00|78.86|78.36|78.73|78.23|78.88|78.38|78.57|78.07|402
1713113700000|2024-04-14 16:55:00|78.72|78.22|78.74|78.24|78.91|78.41|78.62|78.12|283
1713114000000|2024-04-14 17:00:00|78.73|78.23|79.01|78.51|79.01|78.51|78.68|78.18|411
1713114300000|2024-04-14 17:05:00|79.02|78.52|79.05|78.55|79.36|78.86|78.97|78.47|507
1713114600000|2024-04-14 17:10:00|79.07|78.57|77.68|77.18|79.14|78.64|77.45|76.95|657
1713114900000|2024-04-14 17:15:00|77.66|77.16|77.22|76.72|77.98|77.48|76.92|76.42|815
1713115200000|2024-04-14 17:20:00|77.21|76.71|76.03|75.53|77.21|76.71|75.88|75.38|835
1713115500000|2024-04-14 17:25:00|76.02|75.52|76.74|76.24|76.89|76.39|75.7|75.2|735
1713115800000|2024-04-14 17:30:00|76.73|76.23|77.67|77.17|78.17|77.67|76.67|76.17|809
1713116100000|2024-04-14 17:35:00|77.66|77.16|77.98|77.48|78.53|78.03|77.37|76.87|758
1713116400000|2024-04-14 17:40:00|77.97|77.47|78.11|77.61|78.51|78.01|77.86|77.36|658
1713116700000|2024-04-14 17:45:00|78.1|77.6|77.82|77.32|78.48|77.98|77.65|77.15|721
1713117000000|2024-04-14 17:50:00|77.8|77.3|77.7|77.2|78.44|77.94|77.64|77.14|675
1713117300000|2024-04-14 17:55:00|77.69|77.19|77.67|77.17|77.76|77.26|77.4|76.9|553
1713117600000|2024-04-14 18:00:00|77.68|77.18|77.61|77.11|78.08|77.58|77.38|76.88|625
1713117900000|2024-04-14 18:05:00|77.6|77.1|78.18|77.68|78.38|77.88|77.52|77.02|648
1713118200000|2024-04-14 18:10:00|78.19|77.69|78.82|78.32|79.04|78.54|78.14|77.64|593
1713118500000|2024-04-14 18:15:00|78.81|78.31|78.55|78.05|79.09|78.59|78.52|78.02|619
1713118800000|2024-04-14 18:20:00|78.56|78.06|78.58|78.08|78.75|78.25|78.16|77.66|562
1713119100000|2024-04-14 18:25:00|78.59|78.09|78.47|77.97|78.69|78.19|78.43|77.93|483
1713119400000|2024-04-14 18:30:00|78.48|77.98|78.99|78.49|79.12|78.62|78.41|77.91|534
1713119700000|2024-04-14 18:35:00|79|78.5|79.04|78.54|79.19|78.69|78.78|78.28|498
1713120000000|2024-04-14 18:40:00|79.05|78.55|79|78.5|79.15|78.65|78.92|78.42|361
1713120300000|2024-04-14 18:45:00|78.99|78.49|78.73|78.23|79.12|78.62|78.72|78.22|438
1713120600000|2024-04-14 18:50:00|78.72|78.22|79.12|78.62|79.17|78.67|78.71|78.21|369
1713120900000|2024-04-14 18:55:00|79.13|78.63|78.91|78.41|79.24|78.74|78.89|78.39|284
1713121200000|2024-04-14 19:00:00|78.9|78.4|78.56|78.06|79.15|78.65|78.48|77.98|434
1713121500000|2024-04-14 19:05:00|78.57|78.07|78.54|78.04|78.72|78.22|78.4|77.9|286
1713121800000|2024-04-14 19:10:00|78.53|78.03|78.39|77.89|78.66|78.16|78.36|77.86|265
1713122100000|2024-04-14 19:15:00|78.4|77.9|78.36|77.86|78.62|78.12|78.21|77.71|400
1713122400000|2024-04-14 19:20:00|78.35|77.85|78.15|77.65|78.39|77.89|78.14|77.64|322
1713122700000|2024-04-14 19:25:00|78.16|77.66|78.04|77.54|78.23|77.73|78.04|77.54|239
1713123000000|2024-04-14 19:30:00|78.03|77.53|78.79|77.09|79.15|77.81|77.99|77.09|350
1713123300000|2024-04-14 19:35:00|78.78|77.08|78.69|76.99|78.93|77.23|78.66|76.96|332
1713123600000|2024-04-14 19:40:00|78.68|76.98|78.78|77.08|78.79|77.09|78.63|76.93|218
1713123900000|2024-04-14 19:45:00|78.77|77.07|78.63|76.93|78.85|77.15|78.53|76.83|189
1713124200000|2024-04-14 19:50:00|78.62|76.92|78.61|76.91|78.93|77.23|78.54|76.84|293
1713124500000|2024-04-14 19:55:00|78.6|76.9|78.67|76.97|78.73|77.03|78.54|76.84|194
1713124800000|2024-04-14 20:00:00|78.66|76.96|78.83|77.13|78.98|77.28|78.52|76.82|277
1713125100000|2024-04-14 20:05:00|78.84|77.14|78.99|77.29|79.08|77.38|78.8|77.1|281
1713125400000|2024-04-14 20:10:00|78.97|77.27|78.51|76.81|78.97|77.27|78.37|76.67|417
1713125700000|2024-04-14 20:15:00|78.52|76.82|78.4|76.7|78.74|77.04|78.35|76.65|408
1713126000000|2024-04-14 20:20:00|78.39|76.69|78.17|76.47|78.46|76.76|78.09|76.39|374
1713126300000|2024-04-14 20:25:00|78.16|76.46|78.36|76.66|78.41|76.71|78.13|76.43|244
1713126600000|2024-04-14 20:30:00|78.37|76.67|78.44|76.74|78.6|76.9|78.31|76.61|298
1713126900000|2024-04-14 20:35:00|78.43|76.73|78.1|76.4|78.58|76.88|78.1|76.4|373
1713127200000|2024-04-14 20:40:00|78.11|76.41|78.11|76.41|78.15|76.45|77.91|76.21|224
1713127500000|2024-04-14 20:45:00|78.1|76.4|77.01|76.51|78.13|76.61|76.93|75.91|357
1713127800000|2024-04-14 20:50:00|77.02|76.52|76.97|76.47|77.1|76.6|76.84|76.34|377
1713128100000|2024-04-14 20:55:00|76.96|76.46|77.11|76.61|77.21|76.71|76.96|76.46|204
1713128400000|2024-04-14 21:00:00|77.1|76.6|77.03|76.53|77.12|76.62|76.84|76.34|255
1713128700000|2024-04-14 21:05:00|77.02|76.52|77.22|76.72|77.22|76.72|76.81|76.31|365
1713129000000|2024-04-14 21:10:00|77.23|76.73|77.16|76.66|77.37|76.87|77.12|76.62|259
1713129300000|2024-04-14 21:15:00|77.15|76.65|76.91|76.41|77.43|76.93|76.84|76.34|393
1713129600000|2024-04-14 21:20:00|76.92|76.42|76.87|76.37|76.94|76.44|76.6|76.1|335
1713129900000|2024-04-14 21:25:00|76.86|76.36|77.03|76.53|77.04|76.54|76.79|76.29|167
1713130200000|2024-04-14 21:30:00|77.04|76.54|77.09|76.59|77.15|76.65|77.04|76.54|147
1713130500000|2024-04-14 21:35:00|77.1|76.6|76.95|76.45|77.1|76.6|76.91|76.41|95
1713130800000|2024-04-14 21:40:00|76.94|76.44|76.81|76.31|76.94|76.44|76.81|76.31|65
1713131100000|2024-04-14 21:45:00|76.8|76.3|76.86|76.36|76.87|76.37|76.8|76.3|47
1713131400000|2024-04-14 21:50:00|76.88|76.38|77.1|76.6|77.1|76.6|76.87|76.37|121
1713131700000|2024-04-14 21:55:00|77.11|76.61|77.34|76.84|77.38|76.88|77.11|76.61|75
1713132000000|2024-04-14 22:00:00|77.33|76.83|78.46|77.96|78.47|77.97|77.33|76.83|588
1713132300000|2024-04-14 22:05:00|78.45|77.95|79.77|79.27|79.79|79.29|78.4|77.9|628
1713132600000|2024-04-14 22:10:00|79.76|79.26|79.53|79.03|79.85|79.35|79.02|78.52|558
1713132900000|2024-04-14 22:15:00|79.52|79.02|79.35|78.85|79.87|79.37|79.34|78.84|518
1713133200000|2024-04-14 22:20:00|79.34|78.84|79.67|79.17|79.7|79.2|78.95|78.45|475
1713133500000|2024-04-14 22:25:00|79.66|79.16|80.07|79.57|80.18|79.68|79.64|79.14|418
1713133800000|2024-04-14 22:30:00|80.06|79.56|79.75|79.25|80.22|79.72|79.57|79.07|538
1713134100000|2024-04-14 22:35:00|79.76|79.26|80.17|79.67|80.31|79.81|79.66|79.16|491
1713134400000|2024-04-14 22:40:00|80.16|79.66|79.81|79.31|80.17|79.67|79.74|79.24|477
1713134700000|2024-04-14 22:45:00|79.76|79.26|79.67|79.17|79.98|79.48|79.64|79.14|469
1713135000000|2024-04-14 22:50:00|79.66|79.16|80.15|79.65|80.18|79.68|79.57|79.07|414
1713135300000|2024-04-14 22:55:00|80.14|79.64|80.17|79.67|80.34|79.84|80.07|79.57|386
1713135600000|2024-04-14 23:00:00|80.15|79.65|80.08|79.58|80.37|79.87|80.03|79.53|444
1713135900000|2024-04-14 23:05:00|80.09|79.59|80.12|79.62|80.17|79.67|79.82|79.32|508
1713136200000|2024-04-14 23:10:00|80.13|79.63|80.43|79.93|80.45|79.95|80.13|79.63|331
1713136500000|2024-04-14 23:15:00|80.41|79.91|80.31|79.81|80.43|79.93|80.06|79.56|488
1713136800000|2024-04-14 23:20:00|80.34|79.84|80.43|79.93|80.69|80.19|80.29|79.79|506
1713137100000|2024-04-14 23:25:00|80.42|79.92|80.42|79.92|80.47|79.97|80.26|79.76|373
1713137400000|2024-04-14 23:30:00|80.41|79.91|80.17|79.67|80.42|79.92|80.11|79.61|376
1713137700000|2024-04-14 23:35:00|80.16|79.66|80.28|79.78|80.42|79.92|80.11|79.61|337
1713138000000|2024-04-14 23:40:00|80.3|79.8|80.57|80.07|80.63|80.13|80.19|79.69|344
1713138300000|2024-04-14 23:45:00|80.52|80.02|80.21|79.71|80.6|80.1|80.12|79.62|435
1713138600000|2024-04-14 23:50:00|80.23|79.73|79.94|79.44|80.26|79.76|79.9|79.4|458
1713138900000|2024-04-14 23:55:00|79.97|79.47|80.02|79.52|80.08|79.58|79.92|79.42|374
1713139200000|2024-04-15 00:00:00|80.04|79.54|79.55|79.05|80.04|79.54|79.53|79.03|557
1713139500000|2024-04-15 00:05:00|79.58|79.08|79.73|79.23|79.77|79.27|79.45|78.95|456
1713139800000|2024-04-15 00:10:00|79.77|79.27|79.94|79.44|80.08|79.58|79.73|79.23|560
1713140100000|2024-04-15 00:15:00|79.95|79.45|79.8|79.3|79.95|79.45|79.68|79.18|622
1713140400000|2024-04-15 00:20:00|79.77|79.27|79.48|78.98|79.8|79.3|79.45|78.95|566
1713140700000|2024-04-15 00:25:00|79.49|78.99|79.43|78.93|79.73|79.23|79.41|78.91|438
1713141000000|2024-04-15 00:30:00|79.44|78.94|79.64|79.14|79.75|79.25|79.26|78.76|503
1713141300000|2024-04-15 00:35:00|79.63|79.13|79.36|78.86|79.68|79.18|79.09|78.59|596
1713141600000|2024-04-15 00:40:00|79.37|78.87|79.3|78.8|79.51|79.01|79.19|78.69|586
1713141900000|2024-04-15 00:45:00|79.28|78.78|79.19|78.69|79.5|79|79.16|78.66|654
1713142200000|2024-04-15 00:50:00|79.13|78.63|78.98|78.48|79.22|78.72|78.88|78.38|632
1713142500000|2024-04-15 00:55:00|79.02|78.52|79.01|78.51|79.07|78.57|78.74|78.24|463
1713142800000|2024-04-15 01:00:00|79.03|78.53|78.75|78.25|79.04|78.54|78.65|78.15|496
1713143100000|2024-04-15 01:05:00|78.72|78.22|78.52|78.02|78.72|78.22|78.45|77.95|436
1713143400000|2024-04-15 01:10:00|78.53|78.03|78.64|78.14|78.83|78.33|78.34|77.84|450
1713143700000|2024-04-15 01:15:00|78.65|78.15|78.93|78.43|79.03|78.53|78.58|78.08|555
1713144000000|2024-04-15 01:20:00|78.92|78.42|79.06|78.56|79.13|78.63|78.87|78.37|340
1713144300000|2024-04-15 01:25:00|79.04|78.54|79.27|78.77|79.27|78.77|78.78|78.28|487
1713144600000|2024-04-15 01:30:00|79.26|78.76|79.42|78.92|79.54|79.04|79.08|78.58|504
1713144900000|2024-04-15 01:35:00|79.43|78.93|79.58|79.08|79.64|79.14|79.16|78.66|622
1713145200000|2024-04-15 01:40:00|79.61|79.11|79.5|79|79.93|79.43|79.44|78.94|637
1713145500000|2024-04-15 01:45:00|79.54|79.04|79.37|78.87|79.58|79.08|79.18|78.68|563
1713145800000|2024-04-15 01:50:00|79.33|78.83|79.27|78.77|79.74|79.24|79.15|78.65|545
1713146100000|2024-04-15 01:55:00|79.28|78.78|79.3|78.8|79.43|78.93|79.21|78.71|390
1713146400000|2024-04-15 02:00:00|79.31|78.81|79.16|78.66|79.37|78.87|79.05|78.55|357
1713146700000|2024-04-15 02:05:00|79.15|78.65|79.14|78.64|79.25|78.75|79.02|78.52|417
1713147000000|2024-04-15 02:10:00|79.15|78.65|78.99|78.49|79.34|78.84|78.99|78.49|344
1713147300000|2024-04-15 02:15:00|79|78.5|79.09|78.59|79.19|78.69|78.91|78.41|246
1713147600000|2024-04-15 02:20:00|79.12|78.62|79.03|78.53|79.16|78.66|78.87|78.37|390
1713147900000|2024-04-15 02:25:00|79.04|78.54|79.13|78.63|79.19|78.69|78.88|78.38|394
1713148200000|2024-04-15 02:30:00|79.12|78.62|79.47|78.97|79.55|79.05|79.03|78.53|470
1713148500000|2024-04-15 02:35:00|79.46|78.96|78.6|78.1|79.54|79.04|78.56|78.06|696
1713148800000|2024-04-15 02:40:00|78.58|78.08|78.78|78.28|78.79|78.29|78.37|77.87|492
1713149100000|2024-04-15 02:45:00|78.79|78.29|79.01|78.51|79.23|78.73|78.7|78.2|495
1713149400000|2024-04-15 02:50:00|79|78.5|78.81|78.31|79.02|78.52|78.56|78.06|405
1713149700000|2024-04-15 02:55:00|78.78|78.28|78.71|78.21|78.95|78.45|78.67|78.17|298
1713150000000|2024-04-15 03:00:00|78.72|78.22|78.83|78.33|78.98|78.48|78.51|78.01|359
1713150300000|2024-04-15 03:05:00|78.84|78.34|79.08|78.58|79.12|78.62|78.79|78.29|335
1713150600000|2024-04-15 03:10:00|79.1|78.6|78.96|78.46|79.18|78.68|78.79|78.29|327
1713150900000|2024-04-15 03:15:00|78.99|78.49|79.02|78.52|79.25|78.75|78.9|78.4|330
1713151200000|2024-04-15 03:20:00|79.06|78.56|78.96|78.46|79.11|78.61|78.84|78.34|301
1713151500000|2024-04-15 03:25:00|78.98|78.48|79|78.5|79.04|78.54|78.83|78.33|300
1713151800000|2024-04-15 03:30:00|78.99|78.49|78.99|78.49|79.14|78.64|78.86|78.36|411
1713152100000|2024-04-15 03:35:00|79.04|78.54|79.25|78.75|79.26|78.76|79|78.5|415
1713152400000|2024-04-15 03:40:00|79.24|78.74|79.19|78.69|79.36|78.86|79.17|78.67|224
1713152700000|2024-04-15 03:45:00|79.18|78.68|79.07|78.57|79.2|78.7|78.96|78.46|224
1713153000000|2024-04-15 03:50:00|79|78.5|78.89|78.39|79.02|78.52|78.86|78.36|197
1713153300000|2024-04-15 03:55:00|78.88|78.38|78.95|78.45|78.95|78.45|78.86|78.36|171
1713153600000|2024-04-15 04:00:00|78.96|78.46|79.03|78.53|79.15|78.65|78.91|78.41|266
1713153900000|2024-04-15 04:05:00|79.02|78.52|78.48|77.98|79.05|78.55|78.43|77.93|353
1713154200000|2024-04-15 04:10:00|78.45|77.95|78.37|77.87|78.53|78.03|78.31|77.81|374
1713154500000|2024-04-15 04:15:00|78.4|77.9|78.72|78.22|78.81|78.31|78.29|77.79|425
1713154800000|2024-04-15 04:20:00|78.73|78.23|78.79|78.29|78.81|78.31|78.6|78.1|299
1713155100000|2024-04-15 04:25:00|78.8|78.3|78.8|78.3|78.81|78.31|78.7|78.2|266
1713155400000|2024-04-15 04:30:00|78.79|78.29|78.62|78.12|78.81|78.31|78.4|77.9|374
1713155700000|2024-04-15 04:35:00|78.63|78.13|78.73|78.23|78.8|78.3|78.41|77.91|395
1713156000000|2024-04-15 04:40:00|78.74|78.24|78.72|78.22|78.89|78.39|78.61|78.11|345
1713156300000|2024-04-15 04:45:00|78.74|78.24|78.69|78.19|78.88|78.38|78.52|78.02|338
1713156600000|2024-04-15 04:50:00|78.7|78.2|78.84|78.34|78.87|78.37|78.62|78.12|298
1713156900000|2024-04-15 04:55:00|78.83|78.33|78.78|78.28|78.86|78.36|78.66|78.16|188
1713157200000|2024-04-15 05:00:00|78.8|78.3|78.99|78.49|79.1|78.6|78.77|78.27|314
1713157500000|2024-04-15 05:05:00|79|78.5|79.02|78.52|79.06|78.56|78.87|78.37|263
1713157800000|2024-04-15 05:10:00|79.03|78.53|78.98|78.48|79.07|78.57|78.93|78.43|138
1713158100000|2024-04-15 05:15:00|78.99|78.49|79.18|78.68|79.24|78.74|78.9|78.4|237
1713158400000|2024-04-15 05:20:00|79.19|78.69|79.4|78.9|79.46|78.96|79.19|78.69|216
1713158700000|2024-04-15 05:25:00|79.43|78.93|79.49|78.99|79.49|78.99|79.27|78.77|165
1713159000000|2024-04-15 05:30:00|79.48|78.98|79.8|79.3|79.81|79.31|79.48|78.98|252
1713159300000|2024-04-15 05:35:00|79.78|79.28|79.75|79.25|79.8|79.3|79.62|79.12|152
1713159600000|2024-04-15 05:40:00|79.76|79.26|79.7|79.2|79.91|79.41|79.64|79.14|117
1713159900000|2024-04-15 05:45:00|79.69|79.19|79.82|79.32|79.82|79.32|79.6|79.1|104
1713160200000|2024-04-15 05:50:00|79.77|79.27|79.96|79.46|79.96|79.46|79.74|79.24|44
1713160500000|2024-04-15 05:55:00|79.94|79.44|80.04|79.54|80.1|79.6|79.85|79.35|53
1713160800000|2024-04-15 06:00:00|80.01|79.51|79.74|79.24|80.18|79.68|79.73|79.23|126
1713161100000|2024-04-15 06:05:00|79.72|79.22|80.04|79.54|80.08|79.58|79.7|79.2|119
1713161400000|2024-04-15 06:10:00|80.01|79.51|80.37|79.87|80.41|79.91|79.95|79.45|104
1713161700000|2024-04-15 06:15:00|80.38|79.88|80.92|80.42|80.93|80.43|80.31|79.81|165
1713162000000|2024-04-15 06:20:00|80.91|80.41|81.17|80.67|81.19|80.69|80.88|80.38|167
1713162300000|2024-04-15 06:25:00|81.18|80.68|81.69|81.19|81.71|81.21|81.16|80.66|177
1713162600000|2024-04-15 06:30:00|81.68|81.18|82.04|81.54|82.05|81.55|81.37|80.87|614
1713162900000|2024-04-15 06:35:00|82.03|81.53|82.7|82.2|82.73|82.23|81.88|81.38|608
1713163200000|2024-04-15 06:40:00|82.69|82.19|82.73|82.23|82.94|82.44|82.34|81.84|608
1713163500000|2024-04-15 06:45:00|82.72|82.22|82.16|81.66|82.72|82.22|82.04|81.54|640
1713163800000|2024-04-15 06:50:00|82.17|81.67|82.38|81.88|82.58|82.08|82.11|81.61|593
1713164100000|2024-04-15 06:55:00|82.39|81.89|82.59|82.09|82.75|82.25|82.3|81.8|569
1713164400000|2024-04-15 07:00:00|82.58|82.08|82.04|81.54|82.77|82.27|81.98|81.48|556
1713164700000|2024-04-15 07:05:00|82.05|81.55|82.06|81.56|82.07|81.57|81.79|81.29|441
1713165000000|2024-04-15 07:10:00|82.07|81.57|82.28|81.78|82.41|81.91|82|81.5|410
1713165300000|2024-04-15 07:15:00|82.29|81.79|82.54|82.04|82.82|82.32|82.07|81.57|437
1713165600000|2024-04-15 07:20:00|82.55|82.05|82.47|81.97|82.71|82.21|82.46|81.96|516
1713165900000|2024-04-15 07:25:00|82.46|81.96|82.52|82.02|82.68|82.18|82.36|81.86|399
1713166200000|2024-04-15 07:30:00|82.53|82.03|82.65|82.15|82.67|82.17|82.36|81.86|346
1713166500000|2024-04-15 07:35:00|82.66|82.16|82.53|82.03|82.74|82.24|82.43|81.93|365
1713166800000|2024-04-15 07:40:00|82.54|82.04|82.47|81.97|82.74|82.24|82.44|81.94|227
1713167100000|2024-04-15 07:45:00|82.46|81.96|82.5|82|82.66|82.16|82.19|81.69|369
1713167400000|2024-04-15 07:50:00|82.48|81.98|82.5|82|82.51|82.01|82.21|81.71|292
1713167700000|2024-04-15 07:55:00|82.51|82.01|82.43|81.93|82.58|82.08|82.38|81.88|285
1713168000000|2024-04-15 08:00:00|82.41|81.91|82.65|82.15|82.78|82.28|82.28|81.78|360
1713168300000|2024-04-15 08:05:00|82.66|82.16|82.28|81.78|82.87|82.37|82.28|81.78|444
1713168600000|2024-04-15 08:10:00|82.27|81.77|82.17|81.67|82.39|81.89|82.07|81.57|513
1713168900000|2024-04-15 08:15:00|82.16|81.66|82.49|81.99|82.62|82.12|82.08|81.58|396
1713169200000|2024-04-15 08:20:00|82.52|82.02|82.88|82.38|82.98|82.48|82.32|81.82|527
1713169500000|2024-04-15 08:25:00|82.89|82.39|82.79|82.29|83.13|82.63|82.67|82.17|317
1713169800000|2024-04-15 08:30:00|82.8|82.3|82.93|82.43|82.95|82.45|82.7|82.2|346
1713170100000|2024-04-15 08:35:00|82.95|82.45|82.78|82.28|82.97|82.47|82.73|82.23|383
1713170400000|2024-04-15 08:40:00|82.76|82.26|82.69|82.19|82.87|82.37|82.68|82.18|326
1713170700000|2024-04-15 08:45:00|82.7|82.2|82.34|81.84|82.7|82.2|82.3|81.8|321
1713171000000|2024-04-15 08:50:00|82.33|81.83|82.21|81.71|82.35|81.85|82.18|81.68|340
1713171300000|2024-04-15 08:55:00|82.2|81.7|82.2|81.7|82.26|81.76|82.04|81.54|348
1713171600000|2024-04-15 09:00:00|82.21|81.71|81.74|81.24|82.24|81.74|81.72|81.22|353
1713171900000|2024-04-15 09:05:00|81.76|81.26|81.77|81.27|81.89|81.39|81.68|81.18|307
1713172200000|2024-04-15 09:10:00|81.79|81.29|81.92|81.42|82.05|81.55|81.69|81.19|392
1713172500000|2024-04-15 09:15:00|81.93|81.43|82|81.5|82.06|81.56|81.84|81.34|431
1713172800000|2024-04-15 09:20:00|82.02|81.52|82.04|81.54|82.45|81.95|82.01|81.51|555
1713173100000|2024-04-15 09:25:00|82.06|81.56|82.19|81.69|82.3|81.8|82.01|81.51|451
1713173400000|2024-04-15 09:30:00|82.18|81.68|82.08|81.58|82.2|81.7|82.03|81.53|102
1713173700000|2024-04-15 09:35:00|82.11|81.61|82.23|81.73|82.3|81.8|82.01|81.51|398
1713174000000|2024-04-15 09:40:00|82.22|81.72|82.42|81.92|82.57|82.07|82.21|81.71|337
1713174300000|2024-04-15 09:45:00|82.43|81.93|82.43|81.93|82.56|82.06|82.31|81.81|486
1713174600000|2024-04-15 09:50:00|82.42|81.92|82.3|81.8|82.45|81.95|82.24|81.74|460
1713174900000|2024-04-15 09:55:00|82.33|81.83|82.18|81.68|82.36|81.86|82.12|81.62|220
1713175200000|2024-04-15 10:00:00|82.17|81.67|82.28|81.78|82.28|81.78|82.04|81.54|393
1713175500000|2024-04-15 10:05:00|82.25|81.75|82.25|81.75|82.3|81.8|82.15|81.65|331
1713175800000|2024-04-15 10:10:00|82.22|81.72|82.14|81.64|82.3|81.8|82.02|81.52|234
1713176100000|2024-04-15 10:15:00|82.15|81.65|81.98|81.48|82.24|81.74|81.84|81.34|345
1713176400000|2024-04-15 10:20:00|81.97|81.47|82.08|81.58|82.12|81.62|81.9|81.4|366
1713176700000|2024-04-15 10:25:00|82.11|81.61|82.02|81.52|82.13|81.63|81.95|81.45|229
1713177000000|2024-04-15 10:30:00|81.99|81.49|82.17|81.67|82.25|81.75|81.99|81.49|369
1713177300000|2024-04-15 10:35:00|82.16|81.66|82.3|81.8|82.3|81.8|82.16|81.66|312
1713177600000|2024-04-15 10:40:00|82.28|81.78|82.35|81.85|82.37|81.87|82.11|81.61|369
1713177900000|2024-04-15 10:45:00|82.34|81.84|82.39|81.89|82.4|81.9|82.23|81.73|351
1713178200000|2024-04-15 10:50:00|82.4|81.9|82.48|81.98|82.51|82.01|82.33|81.83|294
1713178500000|2024-04-15 10:55:00|82.49|81.99|82.37|81.87|82.58|82.08|82.36|81.86|323
1713178800000|2024-04-15 11:00:00|82.4|81.9|82.46|81.96|82.55|82.05|82.34|81.84|385
1713179100000|2024-04-15 11:05:00|82.47|81.97|81.92|81.42|82.55|82.05|81.92|81.42|393
1713179400000|2024-04-15 11:10:00|81.91|81.41|81.81|81.31|81.96|81.46|81.69|81.19|371
1713179700000|2024-04-15 11:15:00|81.83|81.33|82.05|81.55|82.09|81.59|81.56|81.06|508
1713180000000|2024-04-15 11:20:00|82.01|81.51|81.93|81.43|82.09|81.59|81.86|81.36|354
1713180300000|2024-04-15 11:25:00|81.91|81.41|81.75|81.25|81.93|81.43|81.71|81.21|332
1713180600000|2024-04-15 11:30:00|81.74|81.24|81.49|80.99|81.76|81.26|81.42|80.92|344
1713180900000|2024-04-15 11:35:00|81.48|80.98|81.41|80.91|81.6|81.1|81.4|80.9|263
1713181200000|2024-04-15 11:40:00|81.44|80.94|81.13|80.63|81.47|80.97|81.01|80.51|412
1713181500000|2024-04-15 11:45:00|81.12|80.62|81.33|80.83|81.39|80.89|81.08|80.58|372
1713181800000|2024-04-15 11:50:00|81.31|80.81|81.11|80.61|81.34|80.84|81.04|80.54|445
1713182100000|2024-04-15 11:55:00|81.06|80.56|80.96|80.46|81.09|80.59|80.91|80.41|302
1713182400000|2024-04-15 12:00:00|80.92|80.42|81.13|80.63|81.21|80.71|80.87|80.37|417
1713182700000|2024-04-15 12:05:00|81.15|80.65|81.06|80.56|81.21|80.71|80.98|80.48|395
1713183000000|2024-04-15 12:10:00|81.07|80.57|81.22|80.72|81.25|80.75|80.96|80.46|355
1713183300000|2024-04-15 12:15:00|81.24|80.74|81.12|80.62|81.27|80.77|81.09|80.59|403
1713183600000|2024-04-15 12:20:00|81.14|80.64|80.91|80.41|81.17|80.67|80.67|80.17|428
1713183900000|2024-04-15 12:25:00|80.92|80.42|80.9|80.4|80.92|80.42|80.73|80.23|513
1713184200000|2024-04-15 12:30:00|80.89|80.39|81|80.5|81.07|80.57|80.72|80.22|685
1713184500000|2024-04-15 12:35:00|80.97|80.47|81.21|80.71|81.22|80.72|80.96|80.46|513
1713184800000|2024-04-15 12:40:00|81.22|80.72|81.22|80.72|81.42|80.92|81.2|80.7|383
1713185100000|2024-04-15 12:45:00|81.21|80.71|81.31|80.81|81.31|80.81|81.16|80.66|280
1713185400000|2024-04-15 12:50:00|81.3|80.8|81.2|80.7|81.31|80.81|81.15|80.65|218
1713185700000|2024-04-15 12:55:00|81.23|80.73|81.44|80.94|81.54|81.04|81.2|80.7|242
1713186000000|2024-04-15 13:00:00|81.47|80.97|81.4|80.9|81.55|81.05|81.39|80.89|76
1713186300000|2024-04-15 13:05:00|81.39|80.89|81.57|81.07|81.64|81.14|81.27|80.77|216
1713186600000|2024-04-15 13:10:00|81.58|81.08|81.64|81.14|81.72|81.22|81.58|81.08|300
1713186900000|2024-04-15 13:15:00|81.67|81.17|81.53|81.03|81.72|81.22|81.53|81.03|196
1713187200000|2024-04-15 13:20:00|81.52|81.02|81.35|80.85|81.54|81.04|81.26|80.76|287
1713187500000|2024-04-15 13:25:00|81.36|80.86|81.47|80.97|81.55|81.05|81.36|80.86|272
1713187800000|2024-04-15 13:30:00|81.51|81.01|81.17|80.67|81.54|81.04|81.05|80.55|573
1713188100000|2024-04-15 13:35:00|81.16|80.66|80.97|80.47|81.24|80.74|80.77|80.27|652
1713188400000|2024-04-15 13:40:00|80.95|80.45|81.38|80.88|81.44|80.94|80.95|80.45|567
1713188700000|2024-04-15 13:45:00|81.36|80.86|81.51|81.01|81.58|81.08|81.14|80.64|593
1713189000000|2024-04-15 13:50:00|81.5|81|81.08|80.58|81.62|81.12|81.01|80.51|670
1713189300000|2024-04-15 13:55:00|81.05|80.55|80.72|80.22|81.11|80.61|80.37|79.87|800
1713189600000|2024-04-15 14:00:00|80.69|80.19|80.86|80.36|81.07|80.57|80.45|79.95|702
1713189900000|2024-04-15 14:05:00|80.85|80.35|80.78|80.28|81.21|80.71|80.61|80.11|748
1713190200000|2024-04-15 14:10:00|80.79|80.29|80.12|79.62|80.93|80.43|80.11|79.61|768
1713190500000|2024-04-15 14:15:00|80.13|79.63|80.73|80.23|80.82|80.32|79.99|79.49|701
1713190800000|2024-04-15 14:20:00|80.72|80.22|80.51|80.01|80.8|80.3|80.41|79.91|700
1713191100000|2024-04-15 14:25:00|80.52|80.02|80.46|79.96|80.59|80.09|80.18|79.68|660
1713191400000|2024-04-15 14:30:00|80.44|79.94|80.63|80.13|80.74|80.24|80.4|79.9|538
1713191700000|2024-04-15 14:35:00|80.62|80.12|79.88|79.38|80.69|80.19|79.83|79.33|636
1713192000000|2024-04-15 14:40:00|79.89|79.39|79.48|78.98|79.97|79.47|79.35|78.85|726
1713192300000|2024-04-15 14:45:00|79.5|79|79.02|78.52|79.73|79.23|78.76|78.26|794
1713192600000|2024-04-15 14:50:00|79.03|78.53|78.82|78.32|79.24|78.74|78.62|78.12|790
1713192900000|2024-04-15 14:55:00|78.83|78.33|78.54|78.04|78.97|78.47|78.44|77.94|769
1713193200000|2024-04-15 15:00:00|78.56|78.06|78.64|78.14|78.86|78.36|77.63|77.13|802
1713193500000|2024-04-15 15:05:00|78.66|78.16|78.69|78.19|79.13|78.63|78.49|77.99|648
1713193800000|2024-04-15 15:10:00|78.68|78.18|78.96|78.46|79.03|78.53|78.52|78.02|616
1713194100000|2024-04-15 15:15:00|78.94|78.44|79.56|79.06|79.57|79.07|78.68|78.18|480
1713194400000|2024-04-15 15:20:00|79.57|79.07|79.47|78.97|79.6|79.1|79.28|78.78|247
1713194700000|2024-04-15 15:25:00|79.45|78.95|79.65|79.15|79.7|79.2|79.28|78.78|471
1713195000000|2024-04-15 15:30:00|79.64|79.14|79.51|79.01|79.82|79.32|79.28|78.78|547
1713195300000|2024-04-15 15:35:00|79.52|79.02|79.3|78.8|79.62|79.12|79.15|78.65|653
1713195600000|2024-04-15 15:40:00|79.32|78.82|78.93|78.43|79.53|79.03|78.86|78.36|603
1713195900000|2024-04-15 15:45:00|78.9|78.4|79.38|78.88|79.41|78.91|78.86|78.36|584
1713196200000|2024-04-15 15:50:00|79.37|78.87|79.51|79.01|79.69|79.19|79.27|78.77|547
1713196500000|2024-04-15 15:55:00|79.53|79.03|79.6|79.1|79.61|79.11|79.37|78.87|547
1713196800000|2024-04-15 16:00:00|79.58|79.08|79.75|79.25|79.95|79.45|79.37|78.87|560
1713197100000|2024-04-15 16:05:00|79.73|79.23|79.63|79.13|79.85|79.35|79.49|78.99|501
1713197400000|2024-04-15 16:10:00|79.6|79.1|79.38|78.88|79.64|79.14|79.24|78.74|465
1713197700000|2024-04-15 16:15:00|79.39|78.89|78.7|78.2|79.5|79|78.54|78.04|328
1713198000000|2024-04-15 16:20:00|78.69|78.19|78.79|78.29|79.04|78.54|78.54|78.04|637
1713198300000|2024-04-15 16:25:00|78.82|78.32|78.79|78.29|78.91|78.41|78.54|78.04|591
1713198600000|2024-04-15 16:30:00|78.8|78.3|78.99|78.49|79.14|78.64|78.35|77.85|611
1713198900000|2024-04-15 16:35:00|79.01|78.51|78.81|78.31|79.23|78.73|78.58|78.08|549
1713199200000|2024-04-15 16:40:00|78.82|78.32|79.01|78.51|79.03|78.53|78.6|78.1|516
1713199500000|2024-04-15 16:45:00|78.99|78.49|79.05|78.55|79.26|78.76|78.9|78.4|520
1713199800000|2024-04-15 16:50:00|79.06|78.56|79.24|78.74|79.24|78.74|78.69|78.19|550
1713200100000|2024-04-15 16:55:00|79.25|78.75|78.99|78.49|79.36|78.86|78.94|78.44|539
1713200400000|2024-04-15 17:00:00|79|78.5|79.2|78.7|79.43|78.93|78.8|78.3|563
1713200700000|2024-04-15 17:05:00|79.21|78.71|79.56|79.06|79.76|79.26|79.18|78.68|433
1713201000000|2024-04-15 17:10:00|79.57|79.07|79.42|78.92|79.83|79.33|79.4|78.9|463
1713201300000|2024-04-15 17:15:00|79.43|78.93|78.84|78.34|79.43|78.93|78.83|78.33|534
1713201600000|2024-04-15 17:20:00|78.85|78.35|78.61|78.11|78.87|78.37|78.38|77.88|648
1713201900000|2024-04-15 17:25:00|78.62|78.12|77.7|77.2|78.66|78.16|77.7|77.2|785
1713202200000|2024-04-15 17:30:00|77.69|77.19|78.3|77.8|78.47|77.97|77.66|77.16|710
1713202500000|2024-04-15 17:35:00|78.31|77.81|78.15|77.65|78.64|78.14|78.06|77.56|649
1713202800000|2024-04-15 17:40:00|78.13|77.63|77.58|77.08|78.17|77.67|77.31|76.81|661
1713203100000|2024-04-15 17:45:00|77.59|77.09|77.69|77.19|77.98|77.48|77.48|76.98|660
1713203400000|2024-04-15 17:50:00|77.68|77.18|78.33|77.83|78.44|77.94|77.53|77.03|536
1713203700000|2024-04-15 17:55:00|78.32|77.82|78.2|77.7|78.36|77.86|77.99|77.49|483
1713204000000|2024-04-15 18:00:00|78.19|77.69|78.36|77.86|78.47|77.97|78.09|77.59|610
1713204300000|2024-04-15 18:05:00|78.35|77.85|78.34|77.84|78.5|78|78.18|77.68|585
1713204600000|2024-04-15 18:10:00|78.33|77.83|78.17|77.67|78.39|77.89|78.15|77.65|585
1713204900000|2024-04-15 18:15:00|78.18|77.68|77.59|77.09|78.19|77.69|77.05|76.55|647
1713205200000|2024-04-15 18:20:00|77.58|77.08|76.98|76.48|77.7|77.2|76.96|76.46|551
1713205500000|2024-04-15 18:25:00|76.97|76.47|77.43|76.93|77.43|76.93|76.59|76.09|367
1713205800000|2024-04-15 18:30:00|77.42|76.92|77.28|76.78|77.55|77.05|76.9|76.4|515
1713206100000|2024-04-15 18:35:00|77.29|76.79|77.03|76.53|77.56|77.06|77.01|76.51|554
1713206400000|2024-04-15 18:40:00|77.04|76.54|77.5|77|77.51|77.01|76.94|76.44|513
1713206700000|2024-04-15 18:45:00|77.49|76.99|77.1|76.6|77.56|77.06|77.04|76.54|607
1713207000000|2024-04-15 18:50:00|77.08|76.58|76.85|76.35|77.16|76.66|76.72|76.22|616
1713207300000|2024-04-15 18:55:00|76.86|76.36|76.75|76.25|77.02|76.52|76.65|76.15|567
1713207600000|2024-04-15 19:00:00|76.74|76.24|76.38|75.88|76.77|76.27|75.98|75.48|697
1713207900000|2024-04-15 19:05:00|76.39|75.89|76.94|76.44|76.95|76.45|75.91|75.41|694
1713208200000|2024-04-15 19:10:00|76.93|76.43|77.48|76.98|77.48|76.98|76.93|76.43|525
1713208500000|2024-04-15 19:15:00|77.46|76.96|77.22|76.72|77.66|77.16|77.13|76.63|395
1713208800000|2024-04-15 19:20:00|77.23|76.73|77.96|77.46|77.99|77.49|77.2|76.7|515
1713209100000|2024-04-15 19:25:00|77.97|77.47|78.01|77.51|78.23|77.73|77.94|77.44|467
1713209400000|2024-04-15 19:30:00|77.99|77.49|78.35|77.85|78.61|78.11|77.94|77.44|534
1713209700000|2024-04-15 19:35:00|78.34|77.84|78.48|77.98|78.5|78|78.18|77.68|534
1713210000000|2024-04-15 19:40:00|78.49|77.99|78.47|77.97|78.58|78.08|78.18|77.68|501
1713210300000|2024-04-15 19:45:00|78.48|77.98|78.62|78.12|78.73|78.23|78.37|77.87|452
1713210600000|2024-04-15 19:50:00|78.61|78.11|78.36|77.86|78.63|78.13|78.32|77.82|467
1713210900000|2024-04-15 19:55:00|78.35|77.85|78.4|77.9|78.54|78.04|78.25|77.75|448
1713211200000|2024-04-15 20:00:00|78.41|77.91|78.74|78.24|78.79|78.29|78.36|77.86|388
1713211500000|2024-04-15 20:05:00|78.75|78.25|78.93|78.43|78.97|78.47|78.72|78.22|202
1713211800000|2024-04-15 20:10:00|78.94|78.44|78.85|78.35|78.98|78.48|78.82|78.32|169
1713212100000|2024-04-15 20:15:00|78.86|78.36|78.64|78.14|78.86|78.36|78.49|77.99|351
1713212400000|2024-04-15 20:20:00|78.63|78.13|78.22|77.72|78.65|78.15|78.08|77.58|445
1713212700000|2024-04-15 20:25:00|78.23|77.73|78.35|77.85|78.47|77.97|78.22|77.72|369
1713213000000|2024-04-15 20:30:00|78.36|77.86|78.4|77.9|78.58|78.08|78.21|77.71|431
1713213300000|2024-04-15 20:35:00|78.39|77.89|78.33|77.83|78.41|77.91|78.16|77.66|401
1713213600000|2024-04-15 20:40:00|78.32|77.82|78.46|77.96|78.48|77.98|78.23|77.73|432
1713213900000|2024-04-15 20:45:00|78.45|77.95|78.09|77.59|78.46|77.96|78.06|77.56|512
1713214200000|2024-04-15 20:50:00|78.07|77.57|78.05|77.55|78.11|77.61|77.77|77.27|446
1713214500000|2024-04-15 20:55:00|78.04|77.54|77.88|77.38|78.05|77.55|77.83|77.33|418
1713214800000|2024-04-15 21:00:00|77.89|77.39|78.05|77.55|78.3|77.8|77.86|77.36|364
1713215100000|2024-04-15 21:05:00|78.06|77.56|78.13|77.63|78.18|77.68|77.8|77.3|334
1713215400000|2024-04-15 21:10:00|78.12|77.62|77.98|77.48|78.31|77.81|77.93|77.43|306
1713215700000|2024-04-15 21:15:00|77.99|77.49|77.69|77.19|78.02|77.52|77.67|77.17|224
1713216000000|2024-04-15 21:20:00|77.68|77.18|77.07|76.57|77.69|77.19|77.03|76.53|171
1713216300000|2024-04-15 21:25:00|77.08|76.58|77.51|77.01|77.59|77.09|76.88|76.38|375
1713216600000|2024-04-15 21:30:00|77.5|77|77.21|76.71|77.53|77.03|77.15|76.65|214
1713216900000|2024-04-15 21:35:00|77.22|76.72|77.31|76.81|77.45|76.95|77.15|76.65|192
1713217200000|2024-04-15 21:40:00|77.3|76.8|77.39|76.89|77.47|76.97|77.29|76.79|101
1713217500000|2024-04-15 21:45:00|77.4|76.9|77.57|77.07|77.57|77.07|77.39|76.89|154
1713217800000|2024-04-15 21:50:00|77.58|77.08|77.74|77.24|77.74|77.24|77.58|77.08|112
1713218100000|2024-04-15 21:55:00|77.75|77.25|78.22|77.72|78.43|77.93|77.74|77.24|156
1713218400000|2024-04-15 22:00:00|78.23|77.73|77.95|77.45|78.24|77.74|77.92|77.42|128
1713218700000|2024-04-15 22:05:00|77.96|77.46|77.82|77.32|77.99|77.49|77.78|77.28|131
1713219000000|2024-04-15 22:10:00|77.8|77.3|78.04|77.54|78.04|77.54|77.8|77.3|201
1713219300000|2024-04-15 22:15:00|78.03|77.53|77.83|77.33|78.04|77.54|77.8|77.3|185
1713219600000|2024-04-15 22:20:00|77.82|77.32|77.96|77.46|77.96|77.46|77.78|77.28|143
1713219900000|2024-04-15 22:25:00|77.97|77.47|78.3|77.8|78.3|77.8|77.95|77.45|205
1713220200000|2024-04-15 22:30:00|78.33|77.83|78.38|77.88|78.49|77.99|78.26|77.76|257
1713220500000|2024-04-15 22:35:00|78.37|77.87|78.5|78|78.5|78|78.32|77.82|145
1713220800000|2024-04-15 22:40:00|78.51|78.01|78.71|78.21|78.83|78.33|78.49|77.99|201
1713221100000|2024-04-15 22:45:00|78.7|78.2|78.73|78.23|78.78|78.28|78.61|78.11|189
1713221400000|2024-04-15 22:50:00|78.71|78.21|78.68|78.18|78.71|78.21|78.54|78.04|180
1713221700000|2024-04-15 22:55:00|78.67|78.17|78.82|78.32|78.82|78.32|78.63|78.13|160
1713222000000|2024-04-15 23:00:00|78.81|78.31|78.73|78.23|78.82|78.32|78.53|78.03|171
1713222300000|2024-04-15 23:05:00|78.72|78.22|78.69|78.19|78.79|78.29|78.67|78.17|177
1713222600000|2024-04-15 23:10:00|78.7|78.2|78.78|78.28|78.79|78.29|78.66|78.16|80
1713222900000|2024-04-15 23:15:00|78.77|78.27|78.43|77.93|78.78|78.28|78.39|77.89|207
1713223200000|2024-04-15 23:20:00|78.42|77.92|78.34|77.84|78.52|78.02|78.32|77.82|158
1713223500000|2024-04-15 23:25:00|78.33|77.83|78.29|77.79|78.33|77.83|78.11|77.61|189
1713223800000|2024-04-15 23:30:00|78.28|77.78|78.26|77.76|78.3|77.8|78.13|77.63|239
1713224100000|2024-04-15 23:35:00|78.25|77.75|78.31|77.81|78.34|77.84|78.17|77.67|138
1713224400000|2024-04-15 23:40:00|78.32|77.82|78.48|77.98|78.51|78.01|78.32|77.82|106
1713224700000|2024-04-15 23:45:00|78.49|77.99|78.24|77.74|78.49|77.99|78.14|77.64|172
1713225000000|2024-04-15 23:50:00|78.23|77.73|78.37|77.87|78.45|77.95|78.16|77.66|276
1713225300000|2024-04-15 23:55:00|78.36|77.86|78.36|77.86|78.39|77.89|78.26|77.76|205
1713225600000|2024-04-16 00:00:00|78.37|77.87|78.3|77.8|78.4|77.9|78.12|77.62|404
1713225900000|2024-04-16 00:05:00|78.29|77.79|78.06|77.56|78.42|77.92|78|77.5|425
1713226200000|2024-04-16 00:10:00|78.07|77.57|78.45|77.95|78.45|77.95|78.05|77.55|368
1713226500000|2024-04-16 00:15:00|78.46|77.96|77.99|77.49|78.52|78.02|77.94|77.44|434
1713226800000|2024-04-16 00:20:00|77.98|77.48|77.96|77.46|78.07|77.57|77.87|77.37|457
1713227100000|2024-04-16 00:25:00|77.95|77.45|77.71|77.21|77.95|77.45|77.52|77.02|429
1713227400000|2024-04-16 00:30:00|77.72|77.22|78.01|77.51|78.12|77.62|77.63|77.13|434
1713227700000|2024-04-16 00:35:00|78.02|77.52|77.65|77.15|78.08|77.58|77.58|77.08|512
1713228000000|2024-04-16 00:40:00|77.64|77.14|77.49|76.99|77.7|77.2|77.48|76.98|425
1713228300000|2024-04-16 00:45:00|77.5|77|77.63|77.13|77.75|77.25|77.19|76.69|520
1713228600000|2024-04-16 00:50:00|77.64|77.14|77.69|77.19|77.82|77.32|77.6|77.1|405
1713228900000|2024-04-16 00:55:00|77.7|77.2|77.82|77.32|77.87|77.37|77.67|77.17|362
1713229200000|2024-04-16 01:00:00|77.83|77.33|77.63|77.13|77.85|77.35|77.55|77.05|454
1713229500000|2024-04-16 01:05:00|77.64|77.14|77.96|77.46|78.11|77.61|77.63|77.13|411
1713229800000|2024-04-16 01:10:00|77.97|77.47|78.08|77.58|78.09|77.59|77.91|77.41|346
1713230100000|2024-04-16 01:15:00|78.09|77.59|78.5|78|78.51|78.01|78.01|77.51|397
1713230400000|2024-04-16 01:20:00|78.49|77.99|78.72|78.22|78.74|78.24|78.41|77.91|326
1713230700000|2024-04-16 01:25:00|78.71|78.21|78.58|78.08|78.72|78.22|78.5|78|370
1713231000000|2024-04-16 01:30:00|78.57|78.07|78.71|78.21|78.78|78.28|78.54|78.04|399
1713231300000|2024-04-16 01:35:00|78.72|78.22|78.34|77.84|78.82|78.32|78.33|77.83|339
1713231600000|2024-04-16 01:40:00|78.33|77.83|78.12|77.62|78.34|77.84|77.95|77.45|131
1713231900000|2024-04-16 01:45:00|78.13|77.63|77.88|77.38|78.13|77.63|77.85|77.35|145
1713232200000|2024-04-16 01:50:00|77.89|77.39|77.59|77.09|77.89|77.39|77.56|77.06|385
1713232500000|2024-04-16 01:55:00|77.58|77.08|77.75|77.25|77.8|77.3|77.56|77.06|355
1713232800000|2024-04-16 02:00:00|77.76|77.26|77.84|77.34|77.89|77.39|77.72|77.22|418
1713233100000|2024-04-16 02:05:00|77.85|77.35|77.92|77.42|78.09|77.59|77.84|77.34|336
1713233400000|2024-04-16 02:10:00|77.91|77.41|77.84|77.34|77.92|77.42|77.56|77.06|363
1713233700000|2024-04-16 02:15:00|77.85|77.35|77.66|77.16|77.9|77.4|77.61|77.11|317
1713234000000|2024-04-16 02:20:00|77.65|77.15|77.68|77.18|77.75|77.25|77.58|77.08|329
1713234300000|2024-04-16 02:25:00|77.69|77.19|77.29|76.79|77.7|77.2|77.21|76.71|410
1713234600000|2024-04-16 02:30:00|77.28|76.78|77.59|77.09|77.66|77.16|77.28|76.78|446
1713234900000|2024-04-16 02:35:00|77.6|77.1|77.73|77.23|77.87|77.37|77.57|77.07|337
1713235200000|2024-04-16 02:40:00|77.74|77.24|77.91|77.41|77.99|77.49|77.73|77.23|223
1713235500000|2024-04-16 02:45:00|77.92|77.42|78.23|77.73|78.34|77.84|77.8|77.3|329
1713235800000|2024-04-16 02:50:00|78.24|77.74|78.32|77.82|78.38|77.88|78.17|77.67|362
1713236100000|2024-04-16 02:55:00|78.31|77.81|78.22|77.72|78.32|77.82|78.12|77.62|364
1713236400000|2024-04-16 03:00:00|78.23|77.73|78.43|77.93|78.5|78|78.1|77.6|410
1713236700000|2024-04-16 03:05:00|78.41|77.91|78.36|77.86|78.5|78|78.33|77.83|333
1713237000000|2024-04-16 03:10:00|78.33|77.83|78.18|77.68|78.36|77.86|78.08|77.58|372
1713237300000|2024-04-16 03:15:00|78.16|77.66|77.92|77.42|78.17|77.67|77.84|77.34|447
1713237600000|2024-04-16 03:20:00|77.94|77.44|78.1|77.6|78.2|77.7|77.85|77.35|430
1713237900000|2024-04-16 03:25:00|78.09|77.59|77.87|77.37|78.14|77.64|77.82|77.32|439
1713238200000|2024-04-16 03:30:00|77.86|77.36|77.8|77.3|77.92|77.42|77.73|77.23|330
1713238500000|2024-04-16 03:35:00|77.81|77.31|77.74|77.24|77.91|77.41|77.7|77.2|433
1713238800000|2024-04-16 03:40:00|77.73|77.23|77.28|76.78|77.74|77.24|77.14|76.64|424
1713239100000|2024-04-16 03:45:00|77.27|76.77|77.57|77.07|77.59|77.09|77.19|76.69|454
1713239400000|2024-04-16 03:50:00|77.58|77.08|77.42|76.92|77.62|77.12|77.32|76.82|390
1713239700000|2024-04-16 03:55:00|77.43|76.93|77.72|77.22|77.77|77.27|77.42|76.92|396
1713240000000|2024-04-16 04:00:00|77.7|77.2|77.8|77.3|77.85|77.35|77.62|77.12|365
1713240300000|2024-04-16 04:05:00|77.81|77.31|77.6|77.1|77.91|77.41|77.52|77.02|307
1713240600000|2024-04-16 04:10:00|77.61|77.11|77.23|76.73|77.63|77.13|76.85|76.35|593
1713240900000|2024-04-16 04:15:00|77.24|76.74|77.63|77.13|77.76|77.26|77.16|76.66|589
1713241200000|2024-04-16 04:20:00|77.64|77.14|77.35|76.85|77.68|77.18|77.17|76.67|563
1713241500000|2024-04-16 04:25:00|77.36|76.86|76.83|76.33|77.44|76.94|76.64|76.14|625
1713241800000|2024-04-16 04:30:00|76.84|76.34|76.97|76.47|77.26|76.76|76.68|76.18|575
1713242100000|2024-04-16 04:35:00|76.98|76.48|76.8|76.3|77.07|76.57|76.46|75.96|650
1713242400000|2024-04-16 04:40:00|76.79|76.29|76.16|75.66|76.84|76.34|76.16|75.66|637
1713242700000|2024-04-16 04:45:00|76.17|75.67|76.47|75.97|76.57|76.07|75.64|75.14|675
1713243000000|2024-04-16 04:50:00|76.49|75.99|76.37|75.87|76.78|76.28|76.24|75.74|572
1713243300000|2024-04-16 04:55:00|76.38|75.88|76.5|76|76.51|76.01|76.18|75.68|519
1713243600000|2024-04-16 05:00:00|76.51|76.01|76.71|76.21|76.71|76.21|76.27|75.77|496
1713243900000|2024-04-16 05:05:00|76.73|76.23|76.67|76.17|76.88|76.38|76.48|75.98|515
1713244200000|2024-04-16 05:10:00|76.68|76.18|76.78|76.28|77.04|76.54|76.67|76.17|453
1713244500000|2024-04-16 05:15:00|76.79|76.29|77.14|76.64|77.19|76.69|76.66|76.16|409
1713244800000|2024-04-16 05:20:00|77.15|76.65|77.3|76.8|77.35|76.85|77.1|76.6|114
1713245100000|2024-04-16 05:25:00|77.31|76.81|77.38|76.88|77.5|77|77.31|76.81|295
1713245400000|2024-04-16 05:30:00|77.39|76.89|77.25|76.75|77.41|76.91|77.16|76.66|400
1713245700000|2024-04-16 05:35:00|77.26|76.76|77.44|76.94|77.45|76.95|77.21|76.71|410
1713246000000|2024-04-16 05:40:00|77.45|76.95|77.45|76.95|77.62|77.12|77.38|76.88|313
1713246300000|2024-04-16 05:45:00|77.46|76.96|77.4|76.9|77.62|77.12|77.33|76.83|299
1713246600000|2024-04-16 05:50:00|77.41|76.91|77.27|76.77|77.43|76.93|77.18|76.68|250
1713246900000|2024-04-16 05:55:00|77.26|76.76|77.28|76.78|77.38|76.88|77.11|76.61|295
1713247200000|2024-04-16 06:00:00|77.29|76.79|77.73|77.23|77.81|77.31|77.26|76.76|442
1713247500000|2024-04-16 06:05:00|77.72|77.22|77.75|77.25|77.84|77.34|77.66|77.16|316
1713247800000|2024-04-16 06:10:00|77.77|77.27|77.72|77.22|77.86|77.36|77.71|77.21|186
1713248100000|2024-04-16 06:15:00|77.73|77.23|77.79|77.29|77.9|77.4|77.61|77.11|278
1713248400000|2024-04-16 06:20:00|77.78|77.28|77.97|77.47|77.97|77.47|77.77|77.27|324
1713248700000|2024-04-16 06:25:00|77.96|77.46|78.03|77.53|78.13|77.63|77.95|77.45|300
1713249000000|2024-04-16 06:30:00|78.04|77.54|78.14|77.64|78.18|77.68|77.95|77.45|308
1713249300000|2024-04-16 06:35:00|78.12|77.62|78.21|77.71|78.22|77.72|77.98|77.48|296
1713249600000|2024-04-16 06:40:00|78.22|77.72|78.24|77.74|78.31|77.81|78.14|77.64|190
1713249900000|2024-04-16 06:45:00|78.25|77.75|78.62|78.12|78.62|78.12|78.24|77.74|280
1713250200000|2024-04-16 06:50:00|78.63|78.13|78.64|78.14|78.66|78.16|78.53|78.03|164
1713250500000|2024-04-16 06:55:00|78.65|78.15|78.46|77.96|78.67|78.17|78.45|77.95|151
1713250800000|2024-04-16 07:00:00|78.47|77.97|78.78|78.28|78.78|78.28|78.38|77.88|201
1713251100000|2024-04-16 07:05:00|78.79|78.29|78.82|78.32|78.85|78.35|78.68|78.18|242
1713251400000|2024-04-16 07:10:00|78.83|78.33|78.84|78.34|78.91|78.41|78.76|78.26|158
1713251700000|2024-04-16 07:15:00|78.83|78.33|79.1|78.6|79.13|78.63|78.79|78.29|238
1713252000000|2024-04-16 07:20:00|79.09|78.59|79.18|78.68|79.28|78.78|79.09|78.59|202
1713252300000|2024-04-16 07:25:00|79.19|78.69|79.57|79.07|79.65|79.15|79.18|78.68|248
1713252600000|2024-04-16 07:30:00|79.58|79.08|79.86|79.36|80.02|79.52|79.26|78.76|449
1713252900000|2024-04-16 07:35:00|79.85|79.35|79.98|79.48|80.17|79.67|79.85|79.35|454
1713253200000|2024-04-16 07:40:00|79.97|79.47|79.52|79.02|79.99|79.49|79.45|78.95|520
1713253500000|2024-04-16 07:45:00|79.53|79.03|79.43|78.93|79.59|79.09|79.28|78.78|464
1713253800000|2024-04-16 07:50:00|79.42|78.92|79.53|79.03|79.55|79.05|79.26|78.76|310
1713254100000|2024-04-16 07:55:00|79.54|79.04|79.52|79.02|79.65|79.15|79.47|78.97|322
1713254400000|2024-04-16 08:00:00|79.53|79.03|79.51|79.01|79.59|79.09|79.26|78.76|394
1713254700000|2024-04-16 08:05:00|79.52|79.02|79.43|78.93|79.57|79.07|79.34|78.84|395
1713255000000|2024-04-16 08:10:00|79.44|78.94|79.37|78.87|79.44|78.94|79.28|78.78|278
1713255300000|2024-04-16 08:15:00|79.35|78.85|79.59|79.09|79.61|79.11|79.31|78.81|336
1713255600000|2024-04-16 08:20:00|79.6|79.1|79.47|78.97|79.62|79.12|79.32|78.82|292
1713255900000|2024-04-16 08:25:00|79.46|78.96|79.38|78.88|79.57|79.07|79.36|78.86|185
1713256200000|2024-04-16 08:30:00|79.39|78.89|79.54|79.04|79.7|79.2|79.3|78.8|254
1713256500000|2024-04-16 08:35:00|79.52|79.02|79.35|78.85|79.62|79.12|79.35|78.85|235
1713256800000|2024-04-16 08:40:00|79.36|78.86|79.03|78.53|79.37|78.87|79|78.5|173
1713257100000|2024-04-16 08:45:00|79.01|78.51|79.2|78.7|79.21|78.71|78.89|78.39|307
1713257400000|2024-04-16 08:50:00|79.21|78.71|79.18|78.68|79.28|78.78|79.12|78.62|224
1713257700000|2024-04-16 08:55:00|79.16|78.66|79.1|78.6|79.21|78.71|78.99|78.49|196
1713258000000|2024-04-16 09:00:00|79.11|78.61|79.33|78.83|79.33|78.83|79.1|78.6|168
1713258300000|2024-04-16 09:05:00|79.32|78.82|79.29|78.79|79.48|78.98|79.26|78.76|189
1713258600000|2024-04-16 09:10:00|79.28|78.78|79.09|78.59|79.29|78.79|79.06|78.56|287
1713258900000|2024-04-16 09:15:00|79.1|78.6|79.47|78.97|79.47|78.97|79.03|78.53|265
1713259200000|2024-04-16 09:20:00|79.45|78.95|79.55|79.05|79.63|79.13|79.44|78.94|185
1713259500000|2024-04-16 09:25:00|79.53|79.03|79.51|79.01|79.62|79.12|79.49|78.99|186
1713259800000|2024-04-16 09:30:00|79.5|79|79.37|78.87|79.52|79.02|79.34|78.84|241
1713260100000|2024-04-16 09:35:00|79.39|78.89|79.3|78.8|79.39|78.89|79.14|78.64|173
1713260400000|2024-04-16 09:40:00|79.32|78.82|79.06|78.56|79.47|78.97|79.05|78.55|292
1713260700000|2024-04-16 09:45:00|79.07|78.57|79.03|78.53|79.15|78.65|78.91|78.41|235
1713261000000|2024-04-16 09:50:00|79.02|78.52|78.95|78.45|79.07|78.57|78.81|78.31|257
1713261300000|2024-04-16 09:55:00|78.96|78.46|78.98|78.48|79|78.5|78.86|78.36|296
1713261600000|2024-04-16 10:00:00|78.99|78.49|79.05|78.55|79.1|78.6|78.87|78.37|309
1713261900000|2024-04-16 10:05:00|79.06|78.56|78.8|78.3|79.07|78.57|78.65|78.15|249
1713262200000|2024-04-16 10:10:00|78.81|78.31|78.59|78.09|78.81|78.31|78.56|78.06|229
1713262500000|2024-04-16 10:15:00|78.6|78.1|78.11|77.61|78.8|78.3|78.1|77.6|366
1713262800000|2024-04-16 10:20:00|78.12|77.62|78.01|77.51|78.24|77.74|77.84|77.34|610
1713263100000|2024-04-16 10:25:00|78|77.5|77.02|76.52|78.02|77.52|76.85|76.35|733
1713263400000|2024-04-16 10:30:00|77.03|76.53|76.88|76.38|77.32|76.82|76.44|75.94|791
1713263700000|2024-04-16 10:35:00|76.89|76.39|77.3|76.8|77.31|76.81|76.56|76.06|776
1713264000000|2024-04-16 10:40:00|77.32|76.82|77.73|77.23|77.88|77.38|77.32|76.82|642
1713264300000|2024-04-16 10:45:00|77.75|77.25|78.36|77.86|78.38|77.88|77.7|77.2|555
1713264600000|2024-04-16 10:50:00|78.37|77.87|78.28|77.78|78.46|77.96|78.07|77.57|569
1713264900000|2024-04-16 10:55:00|78.29|77.79|78.77|78.27|78.84|78.34|78.24|77.74|469
1713265200000|2024-04-16 11:00:00|78.76|78.26|79.29|78.79|79.33|78.83|78.54|78.04|545
1713265500000|2024-04-16 11:05:00|79.28|78.78|78.77|78.27|79.3|78.8|78.77|78.27|500
1713265800000|2024-04-16 11:10:00|78.78|78.28|78.88|78.38|78.97|78.47|78.71|78.21|468
1713266100000|2024-04-16 11:15:00|78.86|78.36|78.8|78.3|78.98|78.48|78.76|78.26|382
1713266400000|2024-04-16 11:20:00|78.79|78.29|79.08|78.58|79.23|78.73|78.77|78.27|435
1713266700000|2024-04-16 11:25:00|79.09|78.59|78.99|78.49|79.24|78.74|78.81|78.31|462
1713267000000|2024-04-16 11:30:00|78.98|78.48|78.79|78.29|79|78.5|78.73|78.23|414
1713267300000|2024-04-16 11:35:00|78.78|78.28|78.79|78.29|79|78.5|78.74|78.24|413
1713267600000|2024-04-16 11:40:00|78.81|78.31|78.36|77.86|78.81|78.31|78.34|77.84|417
1713267900000|2024-04-16 11:45:00|78.37|77.87|78.79|78.29|78.79|78.29|78.32|77.82|438
1713268200000|2024-04-16 11:50:00|78.78|78.28|79.28|78.78|79.43|78.93|78.78|78.28|531
1713268500000|2024-04-16 11:55:00|79.27|78.77|79.3|78.8|79.59|79.09|79.26|78.76|529
1713268800000|2024-04-16 12:00:00|79.31|78.81|78.73|78.23|79.31|78.81|78.69|78.19|504
1713269100000|2024-04-16 12:05:00|78.72|78.22|78.73|78.23|78.82|78.32|78.48|77.98|378
1713269400000|2024-04-16 12:10:00|78.74|78.24|78.7|78.2|79.08|78.58|78.68|78.18|379
1713269700000|2024-04-16 12:15:00|78.69|78.19|78.69|78.19|78.94|78.44|78.57|78.07|391
1713270000000|2024-04-16 12:20:00|78.7|78.2|78.82|78.32|78.87|78.37|78.64|78.14|312
1713270300000|2024-04-16 12:25:00|78.81|78.31|78.93|78.43|79.01|78.51|78.73|78.23|331
1713270600000|2024-04-16 12:30:00|78.94|78.44|78.73|78.23|79.04|78.54|78.7|78.2|423
1713270900000|2024-04-16 12:35:00|78.74|78.24|79|78.5|79.22|78.72|78.72|78.22|448
1713271200000|2024-04-16 12:40:00|78.99|78.49|78.8|78.3|78.99|78.49|78.76|78.26|367
1713271500000|2024-04-16 12:45:00|78.81|78.31|78.5|78|78.94|78.44|78.37|77.87|429
1713271800000|2024-04-16 12:50:00|78.51|78.01|78.44|77.94|78.59|78.09|78.34|77.84|393
1713272100000|2024-04-16 12:55:00|78.45|77.95|78.64|78.14|78.65|78.15|78.4|77.9|226
1713272400000|2024-04-16 13:00:00|78.65|78.15|78.47|77.97|78.71|78.21|78.37|77.87|313
1713272700000|2024-04-16 13:05:00|78.48|77.98|78.83|78.33|78.9|78.4|78.47|77.97|395
1713273000000|2024-04-16 13:10:00|78.85|78.35|78.72|78.22|78.85|78.35|78.59|78.09|293
1713273300000|2024-04-16 13:15:00|78.71|78.21|78.66|78.16|78.81|78.31|78.21|77.71|523
1713273600000|2024-04-16 13:20:00|78.67|78.17|78.41|77.91|78.82|78.32|78.33|77.83|521
1713273900000|2024-04-16 13:25:00|78.4|77.9|78.89|78.39|79.08|78.58|78.38|77.88|447
1713274200000|2024-04-16 13:30:00|78.9|78.4|78.53|78.03|78.96|78.46|78.25|77.75|695
1713274500000|2024-04-16 13:35:00|78.52|78.02|78.25|77.75|78.57|78.07|77.99|77.49|752
1713274800000|2024-04-16 13:40:00|78.24|77.74|78.26|77.76|78.33|77.83|77.85|77.35|683
1713275100000|2024-04-16 13:45:00|78.27|77.77|78.16|77.66|78.32|77.82|77.84|77.34|715
1713275400000|2024-04-16 13:50:00|78.17|77.67|77.81|77.31|78.18|77.68|77.66|77.16|585
1713275700000|2024-04-16 13:55:00|77.82|77.32|78.52|78.02|78.57|78.07|77.74|77.24|551
1713276000000|2024-04-16 14:00:00|78.57|78.07|78.54|78.04|78.78|78.28|78.2|77.7|602
1713276300000|2024-04-16 14:05:00|78.55|78.05|79.06|78.56|79.12|78.62|78.39|77.89|422
1713276600000|2024-04-16 14:10:00|79.07|78.57|79.08|78.58|79.09|78.59|78.72|78.22|400
1713276900000|2024-04-16 14:15:00|79.09|78.59|79.04|78.54|79.3|78.8|78.91|78.41|535
1713277200000|2024-04-16 14:20:00|79.05|78.55|78.86|78.36|79.12|78.62|78.64|78.14|616
1713277500000|2024-04-16 14:25:00|78.87|78.37|78.77|78.27|79.01|78.51|78.69|78.19|425
1713277800000|2024-04-16 14:30:00|78.76|78.26|78.09|77.59|78.85|78.35|78.08|77.58|472
1713278100000|2024-04-16 14:35:00|78.08|77.58|78.08|77.58|78.21|77.71|77.79|77.29|547
1713278400000|2024-04-16 14:40:00|78.07|77.57|78.63|78.13|78.72|78.22|78.06|77.56|456
1713278700000|2024-04-16 14:45:00|78.62|78.12|78.48|77.98|78.72|78.22|78.31|77.81|543
1713279000000|2024-04-16 14:50:00|78.49|77.99|78.29|77.79|78.52|78.02|78.16|77.66|484
1713279300000|2024-04-16 14:55:00|78.27|77.77|78.21|77.71|78.48|77.98|78.18|77.68|496
1713279600000|2024-04-16 15:00:00|78.22|77.72|78.44|77.94|78.44|77.94|77.91|77.41|592
1713279900000|2024-04-16 15:05:00|78.45|77.95|78.55|78.05|78.82|78.32|78.41|77.91|429
1713280200000|2024-04-16 15:10:00|78.57|78.07|78.13|77.63|78.61|78.11|78.05|77.55|523
1713280500000|2024-04-16 15:15:00|78.1|77.6|78.28|77.78|78.56|78.06|77.99|77.49|585
1713280800000|2024-04-16 15:20:00|78.3|77.8|78.46|77.96|78.61|78.11|78.11|77.61|621
1713281100000|2024-04-16 15:25:00|78.45|77.95|78.38|77.88|78.57|78.07|78.36|77.86|510
1713281400000|2024-04-16 15:30:00|78.39|77.89|78.18|77.68|78.48|77.98|77.9|77.4|580
1713281700000|2024-04-16 15:35:00|78.19|77.69|77.82|77.32|78.34|77.84|77.82|77.32|605
1713282000000|2024-04-16 15:40:00|77.83|77.33|77.61|77.11|77.88|77.38|77.38|76.88|637
1713282300000|2024-04-16 15:45:00|77.6|77.1|77.5|77|77.94|77.44|77.4|76.9|611
1713282600000|2024-04-16 15:50:00|77.49|76.99|77.75|77.25|77.83|77.33|77.4|76.9|615
1713282900000|2024-04-16 15:55:00|77.76|77.26|77.71|77.21|78.07|77.57|77.7|77.2|567
1713283200000|2024-04-16 16:00:00|77.72|77.22|78.05|77.55|78.09|77.59|77.52|77.02|613
1713283500000|2024-04-16 16:05:00|78.04|77.54|77.51|77.01|78.41|77.91|77.4|76.9|543
1713283800000|2024-04-16 16:10:00|77.5|77|77.93|77.43|77.93|77.43|77.4|76.9|606
1713284100000|2024-04-16 16:15:00|77.94|77.44|77.91|77.41|78.3|77.8|77.78|77.28|549
1713284400000|2024-04-16 16:20:00|77.9|77.4|77.79|77.29|77.93|77.43|77.38|76.88|564
1713284700000|2024-04-16 16:25:00|77.8|77.3|77.86|77.36|78.03|77.53|77.78|77.28|453
1713285000000|2024-04-16 16:30:00|77.85|77.35|77.98|77.48|78.22|77.72|77.83|77.33|443
1713285300000|2024-04-16 16:35:00|77.97|77.47|78|77.5|78.03|77.53|77.67|77.17|417
1713285600000|2024-04-16 16:40:00|78.01|77.51|78.19|77.69|78.37|77.87|77.99|77.49|421
1713285900000|2024-04-16 16:45:00|78.2|77.7|78.55|78.05|78.69|78.19|78.08|77.58|389
1713286200000|2024-04-16 16:50:00|78.54|78.04|78.91|78.41|78.98|78.48|78.53|78.03|225
1713286500000|2024-04-16 16:55:00|78.92|78.42|78.98|78.48|78.99|78.49|78.57|78.07|449
1713286800000|2024-04-16 17:00:00|79|78.5|78.8|78.3|79|78.5|78.6|78.1|495
1713287100000|2024-04-16 17:05:00|78.78|78.28|79.31|78.81|79.35|78.85|78.69|78.19|514
1713287400000|2024-04-16 17:10:00|79.3|78.8|79.17|78.67|79.38|78.88|79.07|78.57|489
1713287700000|2024-04-16 17:15:00|79.18|78.68|79.61|79.11|79.9|79.4|79.11|78.61|487
1713288000000|2024-04-16 17:20:00|79.62|79.12|79.72|79.22|79.72|79.22|79.34|78.84|451
1713288300000|2024-04-16 17:25:00|79.71|79.21|79.76|79.26|80.02|79.52|79.71|79.21|467
1713288600000|2024-04-16 17:30:00|79.77|79.27|79.19|78.69|79.8|79.3|79.13|78.63|606
1713288900000|2024-04-16 17:35:00|79.2|78.7|79.55|79.05|79.85|79.35|79.2|78.7|545
1713289200000|2024-04-16 17:40:00|79.56|79.06|79.62|79.12|79.79|79.29|79.52|79.02|428
1713289500000|2024-04-16 17:45:00|79.64|79.14|79.21|78.71|79.77|79.27|79.21|78.71|463
1713289800000|2024-04-16 17:50:00|79.2|78.7|79.01|78.51|79.22|78.72|78.82|78.32|463
1713290100000|2024-04-16 17:55:00|79.02|78.52|79.1|78.6|79.13|78.63|78.84|78.34|350
1713290400000|2024-04-16 18:00:00|79.11|78.61|79.07|78.57|79.23|78.73|78.88|78.38|422
1713290700000|2024-04-16 18:05:00|79.08|78.58|79.56|79.06|79.56|79.06|78.84|78.34|450
1713291000000|2024-04-16 18:10:00|79.55|79.05|79.36|78.86|79.72|79.22|79.32|78.82|372
1713291300000|2024-04-16 18:15:00|79.35|78.85|79.08|78.58|79.38|78.88|79.06|78.56|468
1713291600000|2024-04-16 18:20:00|79.07|78.57|79.02|78.52|79.15|78.65|78.89|78.39|416
1713291900000|2024-04-16 18:25:00|79.03|78.53|79.11|78.61|79.31|78.81|79|78.5|401
1713292200000|2024-04-16 18:30:00|79.12|78.62|79.42|78.92|79.45|78.95|79.08|78.58|407
1713292500000|2024-04-16 18:35:00|79.43|78.93|79.29|78.79|79.48|78.98|79.21|78.71|336
1713292800000|2024-04-16 18:40:00|79.28|78.78|79.11|78.61|79.36|78.86|79.09|78.59|318
1713293100000|2024-04-16 18:45:00|79.12|78.62|79.06|78.56|79.24|78.74|78.95|78.45|333
1713293400000|2024-04-16 18:50:00|79.07|78.57|79.3|78.8|79.44|78.94|79.06|78.56|289
1713293700000|2024-04-16 18:55:00|79.31|78.81|79.43|78.93|79.48|78.98|79.27|78.77|140
1713294000000|2024-04-16 19:00:00|79.42|78.92|79.19|78.69|79.46|78.96|79.14|78.64|207
1713294300000|2024-04-16 19:05:00|79.18|78.68|79.25|78.75|79.42|78.92|79.09|78.59|263
1713294600000|2024-04-16 19:10:00|79.24|78.74|79.04|78.54|79.27|78.77|79.04|78.54|177
1713294900000|2024-04-16 19:15:00|79.05|78.55|79.08|78.58|79.09|78.59|78.9|78.4|148
1713295200000|2024-04-16 19:20:00|79.09|78.59|79.19|78.69|79.2|78.7|78.99|78.49|242
1713295500000|2024-04-16 19:25:00|79.18|78.68|79.08|78.58|79.31|78.81|79.04|78.54|250
1713295800000|2024-04-16 19:30:00|79.09|78.59|78.8|78.3|79.09|78.59|78.77|78.27|245
1713296100000|2024-04-16 19:35:00|78.81|78.31|78.71|78.21|78.81|78.31|78.61|78.11|360
1713296400000|2024-04-16 19:40:00|78.7|78.2|78.76|78.26|78.8|78.3|78.63|78.13|330
1713296700000|2024-04-16 19:45:00|78.77|78.27|79.06|78.56|79.07|78.57|78.76|78.26|224
1713297000000|2024-04-16 19:50:00|79.05|78.55|79.07|78.57|79.15|78.65|79.03|78.53|279
1713297300000|2024-04-16 19:55:00|79.08|78.58|79.06|78.56|79.16|78.66|79|78.5|294
1713297600000|2024-04-16 20:00:00|79.07|78.57|79.24|78.74|79.31|78.81|79.07|78.57|267
1713297900000|2024-04-16 20:05:00|79.25|78.75|79.09|78.59|79.25|78.75|78.96|78.46|181
1713298200000|2024-04-16 20:10:00|79.08|78.58|79.33|78.83|79.36|78.86|79.08|78.58|207
1713298500000|2024-04-16 20:15:00|79.34|78.84|79.37|78.87|79.48|78.98|79.27|78.77|213
1713298800000|2024-04-16 20:20:00|79.38|78.88|79.29|78.79|79.4|78.9|79.25|78.75|207
1713299100000|2024-04-16 20:25:00|79.28|78.78|79.34|78.84|79.34|78.84|79.22|78.72|115
1713299400000|2024-04-16 20:30:00|79.35|78.85|79.27|78.77|79.42|78.92|79.24|78.74|207
1713299700000|2024-04-16 20:35:00|79.28|78.78|79.12|78.62|79.28|78.78|79.07|78.57|135
1713300000000|2024-04-16 20:40:00|79.11|78.61|79.31|78.81|79.34|78.84|79.11|78.61|200
1713300300000|2024-04-16 20:45:00|79.33|78.83|79.38|78.88|79.47|78.97|79.32|78.82|172
1713300600000|2024-04-16 20:50:00|79.37|78.87|79.48|78.98|79.55|79.05|79.34|78.84|207
1713300900000|2024-04-16 20:55:00|79.49|78.99|79.52|79.02|79.58|79.08|79.48|78.98|189
1713301200000|2024-04-16 21:00:00|79.51|79.01|79.56|79.06|79.59|79.09|79.45|78.95|139
1713301500000|2024-04-16 21:05:00|79.55|79.05|79.63|79.13|79.66|79.16|79.52|79.02|167
1713301800000|2024-04-16 21:10:00|79.64|79.14|79.9|79.4|79.94|79.44|79.63|79.13|181
1713302100000|2024-04-16 21:15:00|79.89|79.39|79.98|79.48|80.03|79.53|79.8|79.3|247
1713302400000|2024-04-16 21:20:00|79.99|79.49|80.17|79.67|80.18|79.68|79.99|79.49|106
1713302700000|2024-04-16 21:25:00|80.18|79.68|80.27|79.77|80.33|79.83|80.16|79.66|158
1713303000000|2024-04-16 21:30:00|80.26|79.76|80.31|79.81|80.49|79.99|80.07|79.57|217
1713303300000|2024-04-16 21:35:00|80.3|79.8|80.14|79.64|80.34|79.84|80.14|79.64|148
1713303600000|2024-04-16 21:40:00|80.13|79.63|80.33|79.83|80.36|79.86|80.12|79.62|62
1713303900000|2024-04-16 21:45:00|80.34|79.84|80.59|80.09|80.59|80.09|80.31|79.81|105
1713304200000|2024-04-16 21:50:00|80.6|80.1|80.4|79.9|80.69|80.19|80.4|79.9|200
1713304500000|2024-04-16 21:55:00|80.41|79.91|80.33|79.83|80.43|79.93|80.33|79.83|83
1713304800000|2024-04-16 22:00:00|80.34|79.84|80.25|79.75|80.36|79.86|80.08|79.58|178
1713305100000|2024-04-16 22:05:00|80.24|79.74|80.22|79.72|80.27|79.77|80.21|79.71|123
1713305400000|2024-04-16 22:10:00|80.2|79.7|80.19|79.69|80.22|79.72|80.11|79.61|140
1713305700000|2024-04-16 22:15:00|80.17|79.67|79.99|79.49|80.18|79.68|79.97|79.47|97
1713306000000|2024-04-16 22:20:00|80|79.5|80|79.5|80.02|79.52|79.81|79.31|173
1713306300000|2024-04-16 22:25:00|80.02|79.52|80.08|79.58|80.12|79.62|79.99|79.49|145
1713306600000|2024-04-16 22:30:00|80.09|79.59|80.14|79.64|80.18|79.68|80.03|79.53|197
1713306900000|2024-04-16 22:35:00|80.15|79.65|80.17|79.67|80.22|79.72|80.13|79.63|81
1713307200000|2024-04-16 22:40:00|80.19|79.69|80.15|79.65|80.19|79.69|80.06|79.56|132
1713307500000|2024-04-16 22:45:00|80.14|79.64|80.16|79.66|80.24|79.74|80.12|79.62|131
1713307800000|2024-04-16 22:50:00|80.14|79.64|80.18|79.68|80.22|79.72|80.13|79.63|115
1713308100000|2024-04-16 22:55:00|80.19|79.69|80.25|79.75|80.27|79.77|80.19|79.69|81
1713308400000|2024-04-16 23:00:00|80.26|79.76|80.17|79.67|80.3|79.8|80.17|79.67|110
1713308700000|2024-04-16 23:05:00|80.19|79.69|80.2|79.7|80.25|79.75|80.05|79.55|82
1713309000000|2024-04-16 23:10:00|80.23|79.73|80.22|79.72|80.28|79.78|80.2|79.7|62
1713309300000|2024-04-16 23:15:00|80.19|79.69|80.27|79.77|80.3|79.8|80.17|79.67|127
1713309600000|2024-04-16 23:20:00|80.29|79.79|80.4|79.9|80.44|79.94|80.29|79.79|110
1713309900000|2024-04-16 23:25:00|80.42|79.92|80.4|79.9|80.43|79.93|80.34|79.84|98
1713310200000|2024-04-16 23:30:00|80.39|79.89|80.26|79.76|80.39|79.89|80.26|79.76|119
1713310500000|2024-04-16 23:35:00|80.25|79.75|80.31|79.81|80.31|79.81|80.23|79.73|76
1713310800000|2024-04-16 23:40:00|80.29|79.79|80.35|79.85|80.37|79.87|80.29|79.79|35
1713311100000|2024-04-16 23:45:00|80.36|79.86|80.1|79.6|80.37|79.87|80.05|79.55|188
1713311400000|2024-04-16 23:50:00|80.09|79.59|80.04|79.54|80.15|79.65|80|79.5|164
1713311700000|2024-04-16 23:55:00|80.02|79.52|80.2|79.7|80.26|79.76|79.99|79.49|157
1713312000000|2024-04-17 00:00:00|80.21|79.71|80.15|79.65|80.22|79.72|79.92|79.42|296
1713312300000|2024-04-17 00:05:00|80.16|79.66|80|79.5|80.2|79.7|79.91|79.41|261
1713312600000|2024-04-17 00:10:00|79.99|79.49|80.04|79.54|80.09|79.59|79.92|79.42|314
1713312900000|2024-04-17 00:15:00|80.05|79.55|79.92|79.42|80.08|79.58|79.92|79.42|240
1713313200000|2024-04-17 00:20:00|79.93|79.43|80.15|79.65|80.17|79.67|79.92|79.42|258
1713313500000|2024-04-17 00:25:00|80.16|79.66|80.02|79.52|80.17|79.67|79.9|79.4|282
1713313800000|2024-04-17 00:30:00|80.03|79.53|79.95|79.45|80.11|79.61|79.95|79.45|300
1713314100000|2024-04-17 00:35:00|79.96|79.46|79.99|79.49|80.03|79.53|79.91|79.41|123
1713314400000|2024-04-17 00:40:00|79.98|79.48|80.14|79.64|80.15|79.65|79.97|79.47|175
1713314700000|2024-04-17 00:45:00|80.15|79.65|80.47|79.97|80.48|79.98|80.13|79.63|282
1713315000000|2024-04-17 00:50:00|80.48|79.98|80.55|80.05|80.65|80.15|80.37|79.87|262
1713315300000|2024-04-17 00:55:00|80.57|80.07|80.34|79.84|80.57|80.07|80.17|79.67|233
1713315600000|2024-04-17 01:00:00|80.33|79.83|80.63|80.13|80.65|80.15|80.03|79.53|382
1713315900000|2024-04-17 01:05:00|80.61|80.11|79.98|79.48|80.82|80.32|79.95|79.45|403
1713316200000|2024-04-17 01:10:00|79.99|79.49|79.87|79.37|80.01|79.51|79.79|79.29|420
1713316500000|2024-04-17 01:15:00|79.86|79.36|80.01|79.51|80.03|79.53|79.6|79.1|434
1713316800000|2024-04-17 01:20:00|80.02|79.52|80.04|79.54|80.2|79.7|80.01|79.51|437
1713317100000|2024-04-17 01:25:00|80.06|79.56|80.23|79.73|80.24|79.74|80.04|79.54|295
1713317400000|2024-04-17 01:30:00|80.24|79.74|80.12|79.62|80.29|79.79|79.99|79.49|443
1713317700000|2024-04-17 01:35:00|80.13|79.63|79.98|79.48|80.15|79.65|79.93|79.43|371
1713318000000|2024-04-17 01:40:00|80|79.5|80.05|79.55|80.11|79.61|79.91|79.41|336
1713318300000|2024-04-17 01:45:00|80.06|79.56|80.09|79.59|80.1|79.6|79.93|79.43|295
1713318600000|2024-04-17 01:50:00|80.1|79.6|80.3|79.8|80.32|79.82|80.09|79.59|61
1713318900000|2024-04-17 01:55:00|80.27|79.77|80.25|79.75|80.28|79.78|80.18|79.68|83
1713319200000|2024-04-17 02:00:00|80.24|79.74|80.28|79.78|80.29|79.79|80.1|79.6|273
1713319500000|2024-04-17 02:05:00|80.27|79.77|80.3|79.8|80.37|79.87|80.22|79.72|203
1713319800000|2024-04-17 02:10:00|80.31|79.81|80.28|79.78|80.46|79.96|80.26|79.76|123
1713320100000|2024-04-17 02:15:00|80.29|79.79|80.04|79.54|80.29|79.79|79.99|79.49|126
1713320400000|2024-04-17 02:20:00|80.05|79.55|79.85|79.35|80.06|79.56|79.78|79.28|154
1713320700000|2024-04-17 02:25:00|79.86|79.36|80.02|79.52|80.07|79.57|79.85|79.35|178
1713321000000|2024-04-17 02:30:00|80.01|79.51|80.01|79.51|80.12|79.62|79.87|79.37|278
1713321300000|2024-04-17 02:35:00|80.02|79.52|79.93|79.43|80.09|79.59|79.88|79.38|206
1713321600000|2024-04-17 02:40:00|79.94|79.44|79.99|79.49|80.03|79.53|79.92|79.42|189
1713321900000|2024-04-17 02:45:00|80.01|79.51|79.92|79.42|80.03|79.53|79.79|79.29|241
1713322200000|2024-04-17 02:50:00|79.91|79.41|80.1|79.6|80.11|79.61|79.86|79.36|124
1713322500000|2024-04-17 02:55:00|80.11|79.61|80.05|79.55|80.11|79.61|80.02|79.52|91
1713322800000|2024-04-17 03:00:00|80.04|79.54|80|79.5|80.07|79.57|79.89|79.39|153
1713323100000|2024-04-17 03:05:00|80.01|79.51|80.13|79.63|80.2|79.7|80|79.5|96
1713323400000|2024-04-17 03:10:00|80.12|79.62|80.14|79.64|80.15|79.65|80.06|79.56|69
1713323700000|2024-04-17 03:15:00|80.15|79.65|80.02|79.52|80.18|79.68|80|79.5|137
1713324000000|2024-04-17 03:20:00|80.01|79.51|80.04|79.54|80.04|79.54|79.93|79.43|47
1713324300000|2024-04-17 03:25:00|80.03|79.53|79.99|79.49|80.04|79.54|79.92|79.42|67
1713324600000|2024-04-17 03:30:00|80|79.5|79.94|79.44|80.05|79.55|79.94|79.44|81
1713324900000|2024-04-17 03:35:00|79.93|79.43|79.97|79.47|80.07|79.57|79.93|79.43|121
1713325200000|2024-04-17 03:40:00|79.98|79.48|79.82|79.32|80|79.5|79.82|79.32|64
1713325500000|2024-04-17 03:45:00|79.81|79.31|79.58|79.08|79.82|79.32|79.57|79.07|61
1713325800000|2024-04-17 03:50:00|79.57|79.07|79.55|79.05|79.62|79.12|79.53|79.03|75
1713326100000|2024-04-17 03:55:00|79.56|79.06|79.73|79.23|79.77|79.27|79.55|79.05|63
1713326400000|2024-04-17 04:00:00|79.72|79.22|79.72|79.22|79.77|79.27|79.65|79.15|73
1713326700000|2024-04-17 04:05:00|79.73|79.23|79.66|79.16|79.79|79.29|79.66|79.16|58
1713327000000|2024-04-17 04:10:00|79.67|79.17|79.77|79.27|79.8|79.3|79.64|79.14|76
1713327300000|2024-04-17 04:15:00|79.78|79.28|79.47|78.97|79.8|79.3|79.43|78.93|109
1713327600000|2024-04-17 04:20:00|79.46|78.96|79.49|78.99|79.52|79.02|79.44|78.94|84
1713327900000|2024-04-17 04:25:00|79.48|78.98|79.55|79.05|79.55|79.05|79.38|78.88|54
1713328200000|2024-04-17 04:30:00|79.56|79.06|79.82|79.32|79.87|79.37|79.56|79.06|126
1713328500000|2024-04-17 04:35:00|79.81|79.31|79.96|79.46|79.97|79.47|79.67|79.17|136
1713328800000|2024-04-17 04:40:00|79.95|79.45|79.99|79.49|80.05|79.55|79.9|79.4|94
1713329100000|2024-04-17 04:45:00|79.98|79.48|80.19|79.69|80.22|79.72|79.87|79.37|145
1713329400000|2024-04-17 04:50:00|80.2|79.7|80.16|79.66|80.23|79.73|80.12|79.62|164
1713329700000|2024-04-17 04:55:00|80.15|79.65|80.03|79.53|80.15|79.65|80.03|79.53|119
1713330000000|2024-04-17 05:00:00|80.05|79.55|80.23|79.73|80.23|79.73|79.93|79.43|179
1713330300000|2024-04-17 05:05:00|80.24|79.74|80.02|79.52|80.24|79.74|79.98|79.48|110
1713330600000|2024-04-17 05:10:00|80.01|79.51|80.07|79.57|80.16|79.66|79.99|79.49|125
1713330900000|2024-04-17 05:15:00|80.08|79.58|80.11|79.61|80.24|79.74|80.04|79.54|182
1713331200000|2024-04-17 05:20:00|80.1|79.6|79.82|79.32|80.1|79.6|79.74|79.24|112
1713331500000|2024-04-17 05:25:00|79.83|79.33|79.78|79.28|79.86|79.36|79.75|79.25|163
1713331800000|2024-04-17 05:30:00|79.79|79.29|79.96|79.46|79.97|79.47|79.72|79.22|171
1713332100000|2024-04-17 05:35:00|79.97|79.47|79.82|79.32|80.04|79.54|79.79|79.29|171
1713332400000|2024-04-17 05:40:00|79.83|79.33|79.74|79.24|79.91|79.41|79.72|79.22|139
1713332700000|2024-04-17 05:45:00|79.73|79.23|79.37|78.87|79.73|79.23|79.28|78.78|326
1713333000000|2024-04-17 05:50:00|79.38|78.88|79.33|78.83|79.39|78.89|79.14|78.64|253
1713333300000|2024-04-17 05:55:00|79.34|78.84|79.41|78.91|79.42|78.92|79.31|78.81|143
1713333600000|2024-04-17 06:00:00|79.4|78.9|79.17|78.67|79.42|78.92|79.09|78.59|357
1713333900000|2024-04-17 06:05:00|79.19|78.69|79.27|78.77|79.28|78.78|79.05|78.55|187
1713334200000|2024-04-17 06:10:00|79.26|78.76|79.3|78.8|79.31|78.81|79.17|78.67|248
1713334500000|2024-04-17 06:15:00|79.31|78.81|79.07|78.57|79.31|78.81|78.97|78.47|139
1713334800000|2024-04-17 06:20:00|79.09|78.59|79.18|78.68|79.24|78.74|79.03|78.53|188
1713335100000|2024-04-17 06:25:00|79.19|78.69|79.15|78.65|79.19|78.69|79.07|78.57|127
1713335400000|2024-04-17 06:30:00|79.16|78.66|79.21|78.71|79.24|78.74|79.13|78.63|209
1713335700000|2024-04-17 06:35:00|79.19|78.69|79.37|78.87|79.44|78.94|79.19|78.69|138
1713336000000|2024-04-17 06:40:00|79.38|78.88|79.33|78.83|79.41|78.91|79.29|78.79|142
1713336300000|2024-04-17 06:45:00|79.31|78.81|79.16|78.66|79.31|78.81|79.09|78.59|171
1713336600000|2024-04-17 06:50:00|79.15|78.65|79.22|78.72|79.28|78.78|79.07|78.57|151
1713336900000|2024-04-17 06:55:00|79.21|78.71|79.21|78.71|79.28|78.78|79.13|78.63|112
1713337200000|2024-04-17 07:00:00|79.2|78.7|79.23|78.73|79.38|78.88|79.2|78.7|105
1713337500000|2024-04-17 07:05:00|79.22|78.72|78.89|78.39|79.22|78.72|78.59|78.09|471
1713337800000|2024-04-17 07:10:00|78.9|78.4|78.96|78.46|79.08|78.58|78.85|78.35|337
1713338100000|2024-04-17 07:15:00|78.97|78.47|78.93|78.43|79.04|78.54|78.82|78.32|402
1713338400000|2024-04-17 07:20:00|78.92|78.42|79.09|78.59|79.13|78.63|78.9|78.4|200
1713338700000|2024-04-17 07:25:00|79.1|78.6|79.14|78.64|79.15|78.65|79.03|78.53|198
1713339000000|2024-04-17 07:30:00|79.13|78.63|79.11|78.61|79.21|78.71|79.02|78.52|251
1713339300000|2024-04-17 07:35:00|79.12|78.62|79.09|78.59|79.13|78.63|79|78.5|254
1713339600000|2024-04-17 07:40:00|79.08|78.58|79.22|78.72|79.23|78.73|79.05|78.55|185
1713339900000|2024-04-17 07:45:00|79.21|78.71|79.16|78.66|79.24|78.74|79.09|78.59|126
1713340200000|2024-04-17 07:50:00|79.14|78.64|79.12|78.62|79.22|78.72|79.07|78.57|181
1713340500000|2024-04-17 07:55:00|79.11|78.61|78.88|78.38|79.14|78.64|78.87|78.37|96
1713340800000|2024-04-17 08:00:00|78.87|78.37|78.93|78.43|79.21|78.71|78.86|78.36|249
1713341100000|2024-04-17 08:05:00|78.94|78.44|79.01|78.51|79.06|78.56|78.91|78.41|170
1713341400000|2024-04-17 08:10:00|79|78.5|79.01|78.51|79.04|78.54|78.93|78.43|90
1713341700000|2024-04-17 08:15:00|79|78.5|78.84|78.34|79|78.5|78.76|78.26|95
1713342000000|2024-04-17 08:20:00|78.85|78.35|79.03|78.53|79.04|78.54|78.78|78.28|181
1713342300000|2024-04-17 08:25:00|79.02|78.52|79.05|78.55|79.08|78.58|78.95|78.45|96
1713342600000|2024-04-17 08:30:00|79.04|78.54|78.95|78.45|79.05|78.55|78.95|78.45|69
1713342900000|2024-04-17 08:35:00|78.96|78.46|78.94|78.44|78.99|78.49|78.86|78.36|164
1713343200000|2024-04-17 08:40:00|78.93|78.43|78.86|78.36|78.97|78.47|78.84|78.34|98
1713343500000|2024-04-17 08:45:00|78.87|78.37|78.68|78.18|78.87|78.37|78.47|77.97|268
1713343800000|2024-04-17 08:50:00|78.67|78.17|78.74|78.24|78.77|78.27|78.58|78.08|177
1713344100000|2024-04-17 08:55:00|78.75|78.25|78.8|78.3|78.81|78.31|78.72|78.22|112
1713344400000|2024-04-17 09:00:00|78.81|78.31|78.92|78.42|78.95|78.45|78.73|78.23|275
1713344700000|2024-04-17 09:05:00|78.91|78.41|78.99|78.49|79.07|78.57|78.89|78.39|126
1713345000000|2024-04-17 09:10:00|78.97|78.47|78.96|78.46|79.03|78.53|78.96|78.46|70
1713345300000|2024-04-17 09:15:00|78.94|78.44|79.02|78.52|79.04|78.54|78.93|78.43|244
1713345600000|2024-04-17 09:20:00|78.98|78.48|79.06|78.56|79.09|78.59|78.93|78.43|290
1713345900000|2024-04-17 09:25:00|79.07|78.57|79.08|78.58|79.09|78.59|79.05|78.55|183
1713346200000|2024-04-17 09:30:00|79.09|78.59|79|78.5|79.12|78.62|78.95|78.45|210
1713346500000|2024-04-17 09:35:00|79.01|78.51|79.01|78.51|79.04|78.54|78.92|78.42|144
1713346800000|2024-04-17 09:40:00|79.02|78.52|78.83|78.33|79.02|78.52|78.8|78.3|93
1713347100000|2024-04-17 09:45:00|78.84|78.34|78.75|78.25|78.9|78.4|78.7|78.2|176
1713347400000|2024-04-17 09:50:00|78.76|78.26|78.96|78.46|78.99|78.49|78.75|78.25|161
1713347700000|2024-04-17 09:55:00|78.95|78.45|79.01|78.51|79.05|78.55|78.91|78.41|88
1713348000000|2024-04-17 10:00:00|79.02|78.52|78.84|78.34|79.05|78.55|78.81|78.31|158
1713348300000|2024-04-17 10:05:00|78.85|78.35|78.8|78.3|78.89|78.39|78.71|78.21|235
1713348600000|2024-04-17 10:10:00|78.81|78.31|78.75|78.25|78.82|78.32|78.4|77.9|359
1713348900000|2024-04-17 10:15:00|78.74|78.24|78.87|78.37|78.94|78.44|78.74|78.24|296
1713349200000|2024-04-17 10:20:00|78.86|78.36|78.94|78.44|78.94|78.44|78.73|78.23|206
1713349500000|2024-04-17 10:25:00|78.95|78.45|78.86|78.36|78.98|78.48|78.82|78.32|145
1713349800000|2024-04-17 10:30:00|78.83|78.33|78.81|78.31|79.04|78.54|78.81|78.31|176
1713350100000|2024-04-17 10:35:00|78.83|78.33|78.63|78.13|78.83|78.33|78.56|78.06|185
1713350400000|2024-04-17 10:40:00|78.65|78.15|78.73|78.23|78.74|78.24|78.56|78.06|170
1713350700000|2024-04-17 10:45:00|78.74|78.24|78.56|78.06|78.74|78.24|78.47|77.97|314
1713351000000|2024-04-17 10:50:00|78.55|78.05|78.51|78.01|78.58|78.08|78.45|77.95|242
1713351300000|2024-04-17 10:55:00|78.48|77.98|78.45|77.95|78.54|78.04|78.41|77.91|84
1713351600000|2024-04-17 11:00:00|78.48|77.98|78.58|78.08|78.68|78.18|78.46|77.96|285
1713351900000|2024-04-17 11:05:00|78.6|78.1|78.69|78.19|78.7|78.2|78.57|78.07|300
1713352200000|2024-04-17 11:10:00|78.68|78.18|78.67|78.17|78.74|78.24|78.61|78.11|244
1713352500000|2024-04-17 11:15:00|78.68|78.18|78.7|78.2|78.81|78.31|78.64|78.14|208
1713352800000|2024-04-17 11:20:00|78.66|78.16|78.65|78.15|78.71|78.21|78.63|78.13|187
1713353100000|2024-04-17 11:25:00|78.62|78.12|78.53|78.03|78.66|78.16|78.47|77.97|167
1713353400000|2024-04-17 11:30:00|78.54|78.04|78.46|77.96|78.56|78.06|78.43|77.93|136
1713353700000|2024-04-17 11:35:00|78.42|77.92|78.36|77.86|78.43|77.93|78.24|77.74|221
1713354000000|2024-04-17 11:40:00|78.38|77.88|78.39|77.89|78.45|77.95|78.32|77.82|243
1713354300000|2024-04-17 11:45:00|78.37|77.87|78.12|77.62|78.39|77.89|77.93|77.43|268
1713354600000|2024-04-17 11:50:00|78.11|77.61|77.86|77.36|78.14|77.64|77.79|77.29|275
1713354900000|2024-04-17 11:55:00|77.85|77.35|77.83|77.33|77.89|77.39|77.68|77.18|208
1713355200000|2024-04-17 12:00:00|77.84|77.34|78|77.5|78.02|77.52|77.82|77.32|201
1713355500000|2024-04-17 12:05:00|78.02|77.52|78.05|77.55|78.11|77.61|77.98|77.48|159
1713355800000|2024-04-17 12:10:00|78.07|77.57|77.69|77.19|78.14|77.64|77.66|77.16|279
1713356100000|2024-04-17 12:15:00|77.67|77.17|77.83|77.33|78.05|77.55|77.67|77.17|364
1713356400000|2024-04-17 12:20:00|77.82|77.32|77.74|77.24|77.97|77.47|77.73|77.23|336
1713356700000|2024-04-17 12:25:00|77.75|77.25|77.64|77.14|77.83|77.33|77.6|77.1|354
1713357000000|2024-04-17 12:30:00|77.65|77.15|77.59|77.09|77.78|77.28|77.58|77.08|322
1713357300000|2024-04-17 12:35:00|77.58|77.08|77.4|76.9|77.6|77.1|77.18|76.68|306
1713357600000|2024-04-17 12:40:00|77.41|76.91|77.29|76.79|77.42|76.92|77.09|76.59|335
1713357900000|2024-04-17 12:45:00|77.28|76.78|77.38|76.88|77.49|76.99|77.14|76.64|408
1713358200000|2024-04-17 12:50:00|77.39|76.89|77.59|77.09|77.64|77.14|77.39|76.89|280
1713358500000|2024-04-17 12:55:00|77.58|77.08|77.73|77.23|77.75|77.25|77.57|77.07|227
1713358800000|2024-04-17 13:00:00|77.75|77.25|77.96|77.46|78.02|77.52|77.73|77.23|263
1713359100000|2024-04-17 13:05:00|77.95|77.45|77.61|77.11|77.96|77.46|77.61|77.11|254
1713359400000|2024-04-17 13:10:00|77.62|77.12|77.82|77.32|77.83|77.33|77.62|77.12|230
1713359700000|2024-04-17 13:15:00|77.83|77.33|78.08|77.58|78.18|77.68|77.82|77.32|290
1713360000000|2024-04-17 13:20:00|78.1|77.6|78.16|77.66|78.18|77.68|78.02|77.52|315
1713360300000|2024-04-17 13:25:00|78.18|77.68|78.25|77.75|78.38|77.88|78.15|77.65|316
1713360600000|2024-04-17 13:30:00|78.26|77.76|78.08|77.58|78.28|77.78|78.02|77.52|461
1713360900000|2024-04-17 13:35:00|78.09|77.59|78.56|78.06|78.62|78.12|77.98|77.48|433
1713361200000|2024-04-17 13:40:00|78.55|78.05|78.52|78.02|78.68|78.18|78.47|77.97|392
1713361500000|2024-04-17 13:45:00|78.49|77.99|78.44|77.94|78.71|78.21|78.44|77.94|361
1713361800000|2024-04-17 13:50:00|78.45|77.95|78.39|77.89|78.56|78.06|78.27|77.77|426
1713362100000|2024-04-17 13:55:00|78.37|77.87|78.37|77.87|78.46|77.96|78.3|77.8|329
1713362400000|2024-04-17 14:00:00|78.36|77.86|78.03|77.53|78.38|77.88|77.95|77.45|531
1713362700000|2024-04-17 14:05:00|78.02|77.52|77.89|77.39|78.07|77.57|77.44|76.94|636
1713363000000|2024-04-17 14:10:00|77.9|77.4|77.85|77.35|77.94|77.44|77.56|77.06|549
1713363300000|2024-04-17 14:15:00|77.86|77.36|76.95|76.45|77.94|77.44|76.58|76.08|633
1713363600000|2024-04-17 14:20:00|76.94|76.44|77.01|76.51|77.05|76.55|76.58|76.08|790
1713363900000|2024-04-17 14:25:00|77.03|76.53|77.2|76.7|77.35|76.85|77.01|76.51|602
1713364200000|2024-04-17 14:30:00|77.21|76.71|76.98|76.48|77.47|76.97|76.91|76.41|610
1713364500000|2024-04-17 14:35:00|76.96|76.46|77.66|77.16|77.71|77.21|76.71|76.21|582
1713364800000|2024-04-17 14:40:00|77.65|77.15|78.16|77.66|78.31|77.81|77.64|77.14|461
1713365100000|2024-04-17 14:45:00|78.17|77.67|78.31|77.81|78.52|78.02|78.12|77.62|447
1713365400000|2024-04-17 14:50:00|78.32|77.82|78.04|77.54|78.32|77.82|77.89|77.39|526
1713365700000|2024-04-17 14:55:00|78.03|77.53|78.12|77.62|78.23|77.73|77.83|77.33|449
1713366000000|2024-04-17 15:00:00|78.11|77.61|77.73|77.23|78.31|77.81|77.65|77.15|543
1713366300000|2024-04-17 15:05:00|77.74|77.24|77.73|77.23|77.85|77.35|77.56|77.06|485
1713366600000|2024-04-17 15:10:00|77.72|77.22|77.57|77.07|77.91|77.41|77.5|77|441
1713366900000|2024-04-17 15:15:00|77.56|77.06|77.91|77.41|77.99|77.49|77.5|77|478
1713367200000|2024-04-17 15:20:00|77.89|77.39|78.27|77.77|78.27|77.77|77.88|77.38|327
1713367500000|2024-04-17 15:25:00|78.28|77.78|77.53|77.03|78.3|77.8|77.51|77.01|391
1713367800000|2024-04-17 15:30:00|77.52|77.02|77.37|76.87|77.65|77.15|77.1|76.6|692
1713368100000|2024-04-17 15:35:00|77.38|76.88|77.54|77.04|77.86|77.36|77.27|76.77|595
1713368400000|2024-04-17 15:40:00|77.53|77.03|77.59|77.09|77.59|77.09|76.96|76.46|536
1713368700000|2024-04-17 15:45:00|77.61|77.11|77.76|77.26|77.96|77.46|77.41|76.91|744
1713369000000|2024-04-17 15:50:00|77.74|77.24|77.95|77.45|78.17|77.67|77.7|77.2|483
1713369300000|2024-04-17 15:55:00|77.96|77.46|77.65|77.15|78.03|77.53|77.6|77.1|438
1713369600000|2024-04-17 16:00:00|77.66|77.16|77.25|76.75|77.81|77.31|77.25|76.75|507
1713369900000|2024-04-17 16:05:00|77.24|76.74|77.7|77.2|77.72|77.22|76.73|76.23|651
1713370200000|2024-04-17 16:10:00|77.71|77.21|78.41|77.91|78.44|77.94|77.7|77.2|580
1713370500000|2024-04-17 16:15:00|78.42|77.92|78.11|77.61|78.61|78.11|78.01|77.51|578
1713370800000|2024-04-17 16:20:00|78.1|77.6|77.8|77.3|78.11|77.61|77.79|77.29|499
1713371100000|2024-04-17 16:25:00|77.81|77.31|77.76|77.26|78.09|77.59|77.71|77.21|364
1713371400000|2024-04-17 16:30:00|77.75|77.25|77.72|77.22|77.77|77.27|77.45|76.95|368
1713371700000|2024-04-17 16:35:00|77.71|77.21|77.41|76.91|77.73|77.23|77.34|76.84|428
1713372000000|2024-04-17 16:40:00|77.43|76.93|77.4|76.9|77.65|77.15|77.35|76.85|326
1713372300000|2024-04-17 16:45:00|77.39|76.89|77.54|77.04|77.67|77.17|77.14|76.64|430
1713372600000|2024-04-17 16:50:00|77.55|77.05|77.76|77.26|77.77|77.27|77.55|77.05|249
1713372900000|2024-04-17 16:55:00|77.75|77.25|77.5|77|77.75|77.25|77.36|76.86|245
1713373200000|2024-04-17 17:00:00|77.49|76.99|77.78|77.28|77.85|77.35|77.43|76.93|280
1713373500000|2024-04-17 17:05:00|77.77|77.27|77.91|77.41|78.05|77.55|77.64|77.14|347
1713373800000|2024-04-17 17:10:00|77.9|77.4|77.89|77.39|78.01|77.51|77.77|77.27|238
1713374100000|2024-04-17 17:15:00|77.9|77.4|78.17|77.67|78.34|77.84|77.9|77.4|287
1713374400000|2024-04-17 17:20:00|78.18|77.68|78.32|77.82|78.33|77.83|78.12|77.62|187
1713374700000|2024-04-17 17:25:00|78.31|77.81|78.41|77.91|78.48|77.98|78.28|77.78|133
1713375000000|2024-04-17 17:30:00|78.43|77.93|78.39|77.89|78.51|78.01|78.29|77.79|177
1713375300000|2024-04-17 17:35:00|78.38|77.88|78.69|78.19|78.76|78.26|78.36|77.86|187
1713375600000|2024-04-17 17:40:00|78.68|78.18|78.78|78.28|78.8|78.3|78.61|78.11|209
1713375900000|2024-04-17 17:45:00|78.77|78.27|79.07|78.57|79.09|78.59|78.65|78.15|181
1713376200000|2024-04-17 17:50:00|79.05|78.55|79.22|78.72|79.24|78.74|79.05|78.55|135
1713376500000|2024-04-17 17:55:00|79.23|78.73|79.29|78.79|79.47|78.97|79.2|78.7|180
1713376800000|2024-04-17 18:00:00|79.3|78.8|79.69|79.19|79.73|79.23|79.09|78.59|247
1713377100000|2024-04-17 18:05:00|79.7|79.2|79.95|79.45|80.01|79.51|79.66|79.16|332
1713377400000|2024-04-17 18:10:00|79.94|79.44|80.24|79.74|80.32|79.82|79.92|79.42|214
1713377700000|2024-04-17 18:15:00|80.23|79.73|80.11|79.61|80.4|79.9|79.91|79.41|462
1713378000000|2024-04-17 18:20:00|80.12|79.62|80.45|79.95|80.51|80.01|80.06|79.56|382
1713378300000|2024-04-17 18:25:00|80.44|79.94|80.46|79.96|80.66|80.16|80.38|79.88|341
1713378600000|2024-04-17 18:30:00|80.45|79.95|80.13|79.63|80.47|79.97|80.09|79.59|330
1713378900000|2024-04-17 18:35:00|80.14|79.64|80.22|79.72|80.31|79.81|80.03|79.53|268
1713379200000|2024-04-17 18:40:00|80.23|79.73|80.57|80.07|80.57|80.07|80.21|79.71|220
1713379500000|2024-04-17 18:45:00|80.56|80.06|80.3|79.8|80.58|80.08|80.27|79.77|241
1713379800000|2024-04-17 18:50:00|80.29|79.79|80.13|79.63|80.47|79.97|80.11|79.61|240
1713380100000|2024-04-17 18:55:00|80.12|79.62|80.01|79.51|80.17|79.67|79.98|79.48|186
1713380400000|2024-04-17 19:00:00|80|79.5|79.66|79.16|80.03|79.53|79.66|79.16|276
1713380700000|2024-04-17 19:05:00|79.65|79.15|79.5|79|79.84|79.34|79.48|78.98|189
1713381000000|2024-04-17 19:10:00|79.52|79.02|79.53|79.03|79.76|79.26|79.51|79.01|224
1713381300000|2024-04-17 19:15:00|79.52|79.02|79.68|79.18|79.74|79.24|79.46|78.96|220
1713381600000|2024-04-17 19:20:00|79.69|79.19|79.34|78.84|79.71|79.21|79.32|78.82|229
1713381900000|2024-04-17 19:25:00|79.35|78.85|79.41|78.91|79.44|78.94|79.21|78.71|273
1713382200000|2024-04-17 19:30:00|79.42|78.92|79.68|79.18|79.74|79.24|79.38|78.88|145
1713382500000|2024-04-17 19:35:00|79.67|79.17|79.25|78.75|79.68|79.18|79.22|78.72|202
1713382800000|2024-04-17 19:40:00|79.24|78.74|79.45|78.95|79.45|78.95|79.09|78.59|273
1713383100000|2024-04-17 19:45:00|79.44|78.94|79.88|79.38|79.89|79.39|79.41|78.91|219
1713383400000|2024-04-17 19:50:00|79.86|79.36|80.06|79.56|80.13|79.63|79.82|79.32|168
1713383700000|2024-04-17 19:55:00|80.07|79.57|79.93|79.43|80.09|79.59|79.91|79.41|245
1713384000000|2024-04-17 20:00:00|79.94|79.44|80.08|79.58|80.13|79.63|79.91|79.41|239
1713384300000|2024-04-17 20:05:00|80.07|79.57|79.9|79.4|80.08|79.58|79.76|79.26|192
1713384600000|2024-04-17 20:10:00|79.89|79.39|79.81|79.31|79.89|79.39|79.72|79.22|143
1713384900000|2024-04-17 20:15:00|79.82|79.32|80.21|79.71|80.21|79.71|79.81|79.31|183
1713385200000|2024-04-17 20:20:00|80.2|79.7|80.21|79.71|80.29|79.79|80.17|79.67|54
1713385500000|2024-04-17 20:25:00|80.2|79.7|80.1|79.6|80.22|79.72|80.06|79.56|202
1713385800000|2024-04-17 20:30:00|80.09|79.59|79.94|79.44|80.13|79.63|79.86|79.36|165
1713386100000|2024-04-17 20:35:00|79.93|79.43|79.89|79.39|80.05|79.55|79.87|79.37|87
1713386400000|2024-04-17 20:40:00|79.88|79.38|79.77|79.27|79.89|79.39|79.77|79.27|44
1713386700000|2024-04-17 20:45:00|79.76|79.26|79.53|79.03|79.84|79.34|79.48|78.98|128
1713387000000|2024-04-17 20:50:00|79.52|79.02|79.4|78.9|79.52|79.02|79.38|78.88|230
1713387300000|2024-04-17 20:55:00|79.39|78.89|79.44|78.94|79.51|79.01|79.35|78.85|151
1713387600000|2024-04-17 21:00:00|79.45|78.95|79.68|79.18|79.77|79.27|79.45|78.95|246
1713387900000|2024-04-17 21:05:00|79.67|79.17|79.92|79.42|79.92|79.42|79.63|79.13|149
1713388200000|2024-04-17 21:10:00|79.93|79.43|80.08|79.58|80.12|79.62|79.92|79.42|167
1713388500000|2024-04-17 21:15:00|80.07|79.57|80.33|79.83|80.33|79.83|80.06|79.56|97
1713388800000|2024-04-17 21:20:00|80.34|79.84|80.33|79.83|80.38|79.88|80.28|79.78|98
1713389100000|2024-04-17 21:25:00|80.34|79.84|80.32|79.82|80.42|79.92|80.29|79.79|101
1713389400000|2024-04-17 21:30:00|80.33|79.83|80.36|79.86|80.46|79.96|80.32|79.82|80
1713389700000|2024-04-17 21:35:00|80.35|79.85|80.19|79.69|80.36|79.86|80.19|79.69|97
1713390000000|2024-04-17 21:40:00|80.18|79.68|80.05|79.55|80.18|79.68|80.04|79.54|71
1713390300000|2024-04-17 21:45:00|80.06|79.56|80.31|79.81|80.34|79.84|80.05|79.55|96
1713390600000|2024-04-17 21:50:00|80.3|79.8|80.22|79.72|80.3|79.8|80.07|79.57|75
1713390900000|2024-04-17 21:55:00|80.21|79.71|80.32|79.82|80.33|79.83|80.21|79.71|77
1713391200000|2024-04-17 22:00:00|80.33|79.83|80.25|79.75|80.35|79.85|80.14|79.64|145
1713391500000|2024-04-17 22:05:00|80.26|79.76|80.26|79.76|80.36|79.86|80.2|79.7|105
1713391800000|2024-04-17 22:10:00|80.25|79.75|80.2|79.7|80.25|79.75|80.05|79.55|58
1713392100000|2024-04-17 22:15:00|80.21|79.71|80.24|79.74|80.28|79.78|80.21|79.71|60
1713392400000|2024-04-17 22:20:00|80.26|79.76|80.32|79.82|80.46|79.96|80.26|79.76|74
1713392700000|2024-04-17 22:25:00|80.31|79.81|80.43|79.93|80.43|79.93|80.24|79.74|26
1713393000000|2024-04-17 22:30:00|80.41|79.91|80.63|80.13|80.71|80.21|80.39|79.89|65
1713393300000|2024-04-17 22:35:00|80.64|80.14|80.47|79.97|80.72|80.22|80.41|79.91|144
1713393600000|2024-04-17 22:40:00|80.46|79.96|80.5|80|80.57|80.07|80.41|79.91|131
1713393900000|2024-04-17 22:45:00|80.49|79.99|80.62|80.12|80.72|80.22|80.46|79.96|159
1713394200000|2024-04-17 22:50:00|80.61|80.11|80.75|80.25|80.75|80.25|80.59|80.09|88
1713394500000|2024-04-17 22:55:00|80.77|80.27|80.97|80.47|81.07|80.57|80.76|80.26|93
1713394800000|2024-04-17 23:00:00|80.96|80.46|80.76|80.26|80.97|80.47|80.72|80.22|69
1713395100000|2024-04-17 23:05:00|80.75|80.25|80.86|80.36|81.02|80.52|80.7|80.2|133
1713395400000|2024-04-17 23:10:00|80.87|80.37|80.98|80.48|81.01|80.51|80.86|80.36|72
1713395700000|2024-04-17 23:15:00|80.97|80.47|80.68|80.18|80.97|80.47|80.59|80.09|163
1713396000000|2024-04-17 23:20:00|80.67|80.17|80.59|80.09|80.79|80.29|80.59|80.09|107
1713396300000|2024-04-17 23:25:00|80.58|80.08|80.49|79.99|80.59|80.09|80.43|79.93|195
1713396600000|2024-04-17 23:30:00|80.48|79.98|80.47|79.97|80.51|80.01|80.35|79.85|127
1713396900000|2024-04-17 23:35:00|80.46|79.96|80.46|79.96|80.53|80.03|80.44|79.94|95
1713397200000|2024-04-17 23:40:00|80.47|79.97|80.4|79.9|80.48|79.98|80.35|79.85|55
1713397500000|2024-04-17 23:45:00|80.38|79.88|80.33|79.83|80.46|79.96|80.32|79.82|105
1713397800000|2024-04-17 23:50:00|80.32|79.82|80.48|79.98|80.49|79.99|80.31|79.81|58
1713398100000|2024-04-17 23:55:00|80.47|79.97|80.43|79.93|80.47|79.97|80.35|79.85|44
1713398400000|2024-04-18 00:00:00|80.42|79.92|80.45|79.95|80.55|80.05|80.2|79.7|172
1713398700000|2024-04-18 00:05:00|80.46|79.96|80.27|79.77|80.62|80.12|80.13|79.63|244
1713399000000|2024-04-18 00:10:00|80.26|79.76|79.96|79.46|80.27|79.77|79.91|79.41|275
1713399300000|2024-04-18 00:15:00|79.97|79.47|79.77|79.27|79.97|79.47|79.67|79.17|292
1713399600000|2024-04-18 00:20:00|79.78|79.28|79.42|78.92|79.78|79.28|79.41|78.91|297
1713399900000|2024-04-18 00:25:00|79.41|78.91|79.43|78.93|79.55|79.05|79.19|78.69|326
1713400200000|2024-04-18 00:30:00|79.42|78.92|79.01|78.51|79.45|78.95|78.99|78.49|422
1713400500000|2024-04-18 00:35:00|79|78.5|79.24|78.74|79.29|78.79|78.96|78.46|241
1713400800000|2024-04-18 00:40:00|79.25|78.75|79.64|79.14|79.7|79.2|79.25|78.75|193
1713401100000|2024-04-18 00:45:00|79.63|79.13|80.05|79.55|80.1|79.6|79.61|79.11|278
1713401400000|2024-04-18 00:50:00|80.07|79.57|79.97|79.47|80.25|79.75|79.95|79.45|298
1713401700000|2024-04-18 00:55:00|79.98|79.48|80.2|79.7|80.2|79.7|79.86|79.36|263
1713402000000|2024-04-18 01:00:00|80.17|79.67|80.49|79.99|80.56|80.06|80.06|79.56|301
1713402300000|2024-04-18 01:05:00|80.5|80|80.46|79.96|80.57|80.07|80.26|79.76|381
1713402600000|2024-04-18 01:10:00|80.47|79.97|80.36|79.86|80.49|79.99|80.21|79.71|340
1713402900000|2024-04-18 01:15:00|80.37|79.87|80.63|80.13|80.79|80.29|80.26|79.76|497
1713403200000|2024-04-18 01:20:00|80.64|80.14|80.17|79.67|80.81|80.31|80.07|79.57|596
1713403500000|2024-04-18 01:25:00|80.16|79.66|80.51|80.01|80.72|80.22|80.11|79.61|385
1713403800000|2024-04-18 01:30:00|80.49|79.99|80.49|79.99|80.73|80.23|80.31|79.81|428
1713404100000|2024-04-18 01:35:00|80.48|79.98|80.44|79.94|80.57|80.07|80.29|79.79|327
1713404400000|2024-04-18 01:40:00|80.46|79.96|80.33|79.83|80.55|80.05|80.24|79.74|278
1713404700000|2024-04-18 01:45:00|80.32|79.82|80.3|79.8|80.35|79.85|80.2|79.7|263
1713405000000|2024-04-18 01:50:00|80.31|79.81|80.13|79.63|80.48|79.98|80.12|79.62|316
1713405300000|2024-04-18 01:55:00|80.12|79.62|80.48|79.98|80.48|79.98|80.12|79.62|190
1713405600000|2024-04-18 02:00:00|80.49|79.99|80.63|80.13|80.65|80.15|80.3|79.8|198
1713405900000|2024-04-18 02:05:00|80.64|80.14|80.72|80.22|80.85|80.35|80.58|80.08|162
1713406200000|2024-04-18 02:10:00|80.73|80.23|80.51|80.01|80.74|80.24|80.46|79.96|142
1713406500000|2024-04-18 02:15:00|80.52|80.02|80.23|79.73|80.52|80.02|80.2|79.7|222
1713406800000|2024-04-18 02:20:00|80.22|79.72|80.32|79.82|80.36|79.86|80.15|79.65|178
1713407100000|2024-04-18 02:25:00|80.31|79.81|80.43|79.93|80.47|79.97|80.3|79.8|109
1713407400000|2024-04-18 02:30:00|80.42|79.92|80.48|79.98|80.6|80.1|80.37|79.87|144
1713407700000|2024-04-18 02:35:00|80.47|79.97|80.54|80.04|80.59|80.09|80.42|79.92|174
1713408000000|2024-04-18 02:40:00|80.53|80.03|80.65|80.15|80.72|80.22|80.52|80.02|152
1713408300000|2024-04-18 02:45:00|80.64|80.14|80.66|80.16|80.81|80.31|80.56|80.06|130
1713408600000|2024-04-18 02:50:00|80.65|80.15|80.72|80.22|80.85|80.35|80.62|80.12|126
1713408900000|2024-04-18 02:55:00|80.73|80.23|80.81|80.31|80.82|80.32|80.73|80.23|56
1713409200000|2024-04-18 03:00:00|80.82|80.32|80.94|80.44|81.06|80.56|80.81|80.31|83
1713409500000|2024-04-18 03:05:00|80.93|80.43|81.24|80.74|81.29|80.79|80.93|80.43|166
1713409800000|2024-04-18 03:10:00|81.23|80.73|81.05|80.55|81.26|80.76|81.05|80.55|195
1713410100000|2024-04-18 03:15:00|81.03|80.53|80.87|80.37|81.03|80.53|80.86|80.36|125
1713410400000|2024-04-18 03:20:00|80.86|80.36|81.19|80.69|81.29|80.79|80.69|80.19|328
1713410700000|2024-04-18 03:25:00|81.18|80.68|80.72|80.22|81.3|80.8|80.68|80.18|404
1713411000000|2024-04-18 03:30:00|80.73|80.23|80.94|80.44|81.02|80.52|80.71|80.21|227
1713411300000|2024-04-18 03:35:00|80.95|80.45|81.01|80.51|81.12|80.62|80.94|80.44|193
1713411600000|2024-04-18 03:40:00|81|80.5|80.77|80.27|81.02|80.52|80.77|80.27|204
1713411900000|2024-04-18 03:45:00|80.76|80.26|80.67|80.17|80.79|80.29|80.66|80.16|163
1713412200000|2024-04-18 03:50:00|80.68|80.18|80.63|80.13|80.69|80.19|80.61|80.11|114
1713412500000|2024-04-18 03:55:00|80.62|80.12|80.61|80.11|80.68|80.18|80.59|80.09|177
1713412800000|2024-04-18 04:00:00|80.6|80.1|80.72|80.22|80.84|80.34|80.58|80.08|179
1713413100000|2024-04-18 04:05:00|80.71|80.21|80.76|80.26|80.86|80.36|80.6|80.1|141
1713413400000|2024-04-18 04:10:00|80.75|80.25|80.64|80.14|80.83|80.33|80.62|80.12|117
1713413700000|2024-04-18 04:15:00|80.63|80.13|80.63|80.13|80.71|80.21|80.59|80.09|111
1713414000000|2024-04-18 04:20:00|80.62|80.12|80.67|80.17|80.7|80.2|80.5|80|164
1713414300000|2024-04-18 04:25:00|80.68|80.18|80.78|80.28|80.86|80.36|80.67|80.17|100
1713414600000|2024-04-18 04:30:00|80.77|80.27|80.73|80.23|80.83|80.33|80.64|80.14|126
1713414900000|2024-04-18 04:35:00|80.72|80.22|80.61|80.11|80.75|80.25|80.61|80.11|113
1713415200000|2024-04-18 04:40:00|80.62|80.12|80.46|79.96|80.72|80.22|80.46|79.96|105
1713415500000|2024-04-18 04:45:00|80.47|79.97|80.36|79.86|80.47|79.97|80.26|79.76|107
1713415800000|2024-04-18 04:50:00|80.35|79.85|80.47|79.97|80.48|79.98|80.24|79.74|134
1713416100000|2024-04-18 04:55:00|80.48|79.98|80.41|79.91|80.53|80.03|80.31|79.81|91
1713416400000|2024-04-18 05:00:00|80.4|79.9|80.48|79.98|80.51|80.01|80.38|79.88|106
1713416700000|2024-04-18 05:05:00|80.47|79.97|80.36|79.86|80.52|80.02|80.31|79.81|92
1713417000000|2024-04-18 05:10:00|80.37|79.87|80.24|79.74|80.41|79.91|80.24|79.74|85
1713417300000|2024-04-18 05:15:00|80.25|79.75|80.32|79.82|80.38|79.88|80.24|79.74|49
1713417600000|2024-04-18 05:20:00|80.33|79.83|80.38|79.88|80.41|79.91|80.32|79.82|49
1713417900000|2024-04-18 05:25:00|80.37|79.87|80.44|79.94|80.49|79.99|80.29|79.79|57
1713418200000|2024-04-18 05:30:00|80.43|79.93|80.42|79.92|80.57|80.07|80.39|79.89|84
1713418500000|2024-04-18 05:35:00|80.41|79.91|80.27|79.77|80.41|79.91|80|79.5|218
1713418800000|2024-04-18 05:40:00|80.28|79.78|80.22|79.72|80.28|79.78|80.19|79.69|115
1713419100000|2024-04-18 05:45:00|80.23|79.73|80.36|79.86|80.39|79.89|80.21|79.71|123
1713419400000|2024-04-18 05:50:00|80.35|79.85|80.44|79.94|80.46|79.96|80.29|79.79|102
1713419700000|2024-04-18 05:55:00|80.45|79.95|80.09|79.59|80.5|80|79.99|79.49|200
1713420000000|2024-04-18 06:00:00|80.08|79.58|80.19|79.69|80.41|79.91|80.07|79.57|231
1713420300000|2024-04-18 06:05:00|80.2|79.7|80.09|79.59|80.25|79.75|80.06|79.56|222
1713420600000|2024-04-18 06:10:00|80.1|79.6|80.24|79.74|80.29|79.79|80.09|79.59|139
1713420900000|2024-04-18 06:15:00|80.25|79.75|79.93|79.43|80.31|79.81|79.9|79.4|132
1713421200000|2024-04-18 06:20:00|79.94|79.44|79.84|79.34|80.01|79.51|79.79|79.29|144
1713421500000|2024-04-18 06:25:00|79.83|79.33|79.88|79.38|79.97|79.47|79.81|79.31|152
1713421800000|2024-04-18 06:30:00|79.89|79.39|79.62|79.12|79.93|79.43|79.52|79.02|264
1713422100000|2024-04-18 06:35:00|79.61|79.11|79.26|78.76|79.64|79.14|79.23|78.73|253
1713422400000|2024-04-18 06:40:00|79.27|78.77|79.19|78.69|79.31|78.81|79.07|78.57|206
1713422700000|2024-04-18 06:45:00|79.18|78.68|79.31|78.81|79.47|78.97|79.16|78.66|208
1713423000000|2024-04-18 06:50:00|79.3|78.8|79.51|79.01|79.52|79.02|79.3|78.8|141
1713423300000|2024-04-18 06:55:00|79.52|79.02|79.63|79.13|79.67|79.17|79.5|79|163
1713423600000|2024-04-18 07:00:00|79.64|79.14|79.6|79.1|79.7|79.2|79.37|78.87|234
1713423900000|2024-04-18 07:05:00|79.58|79.08|79.67|79.17|79.89|79.39|79.54|79.04|182
1713424200000|2024-04-18 07:10:00|79.68|79.18|79.79|79.29|79.86|79.36|79.62|79.12|232
1713424500000|2024-04-18 07:15:00|79.81|79.31|79.74|79.24|79.98|79.48|79.69|79.19|221
1713424800000|2024-04-18 07:20:00|79.73|79.23|79.86|79.36|80.07|79.57|79.71|79.21|246
1713425100000|2024-04-18 07:25:00|79.87|79.37|79.74|79.24|79.96|79.46|79.74|79.24|175
1713425400000|2024-04-18 07:30:00|79.75|79.25|79.7|79.2|79.77|79.27|79.35|78.85|323
1713425700000|2024-04-18 07:35:00|79.69|79.19|79.14|78.64|79.69|79.19|79.02|78.52|384
1713426000000|2024-04-18 07:40:00|79.15|78.65|79.38|78.88|79.48|78.98|79.13|78.63|329
1713426300000|2024-04-18 07:45:00|79.39|78.89|79.58|79.08|79.6|79.1|79.26|78.76|271
1713426600000|2024-04-18 07:50:00|79.56|79.06|79.57|79.07|79.73|79.23|79.52|79.02|345
1713426900000|2024-04-18 07:55:00|79.58|79.08|79.47|78.97|79.58|79.08|79.3|78.8|329
1713427200000|2024-04-18 08:00:00|79.48|78.98|79.79|79.29|79.83|79.33|79.43|78.93|306
1713427500000|2024-04-18 08:05:00|79.78|79.28|79.32|78.82|79.85|79.35|79.28|78.78|277
1713427800000|2024-04-18 08:10:00|79.31|78.81|79.16|78.66|79.33|78.83|79.08|78.58|307
1713428100000|2024-04-18 08:15:00|79.15|78.65|79.27|78.77|79.49|78.99|79.03|78.53|356
1713428400000|2024-04-18 08:20:00|79.26|78.76|79.1|78.6|79.32|78.82|78.92|78.42|386
1713428700000|2024-04-18 08:25:00|79.11|78.61|79.42|78.92|79.42|78.92|79.07|78.57|246
1713429000000|2024-04-18 08:30:00|79.44|78.94|79.77|79.27|79.9|79.4|79.44|78.94|320
1713429300000|2024-04-18 08:35:00|79.76|79.26|79.79|79.29|79.86|79.36|79.62|79.12|339
1713429600000|2024-04-18 08:40:00|79.78|79.28|80.71|80.21|80.93|80.43|79.72|79.22|389
1713429900000|2024-04-18 08:45:00|80.69|80.19|80.68|80.18|80.93|80.43|80.61|80.11|315
1713430200000|2024-04-18 08:50:00|80.66|80.16|80.68|80.18|80.78|80.28|80.55|80.05|257
1713430500000|2024-04-18 08:55:00|80.69|80.19|80.88|80.38|81.01|80.51|80.66|80.16|248
1713430800000|2024-04-18 09:00:00|80.89|80.39|81.02|80.52|81.12|80.62|80.72|80.22|311
1713431100000|2024-04-18 09:05:00|81.01|80.51|81.02|80.52|81.1|80.6|80.89|80.39|223
1713431400000|2024-04-18 09:10:00|81.01|80.51|81.02|80.52|81.3|80.8|80.99|80.49|300
1713431700000|2024-04-18 09:15:00|81.01|80.51|80.71|80.21|81.07|80.57|80.71|80.21|245
1713432000000|2024-04-18 09:20:00|80.72|80.22|80.84|80.34|80.92|80.42|80.72|80.22|197
1713432300000|2024-04-18 09:25:00|80.85|80.35|80.82|80.32|80.95|80.45|80.82|80.32|167
1713432600000|2024-04-18 09:30:00|80.81|80.31|81.11|80.61|81.11|80.61|80.68|80.18|212
1713432900000|2024-04-18 09:35:00|81.13|80.63|81.04|80.54|81.21|80.71|80.92|80.42|236
1713433200000|2024-04-18 09:40:00|81.05|80.55|81.21|80.71|81.21|80.71|81.03|80.53|115
1713433500000|2024-04-18 09:45:00|81.2|80.7|81.86|81.36|81.87|81.37|81.19|80.69|222
1713433800000|2024-04-18 09:50:00|81.87|81.37|82.25|81.75|82.47|81.97|81.83|81.33|479
1713434100000|2024-04-18 09:55:00|82.27|81.77|82.38|81.88|82.4|81.9|82.16|81.66|296
1713434400000|2024-04-18 10:00:00|82.37|81.87|82.34|81.84|82.56|82.06|82.11|81.61|302
1713434700000|2024-04-18 10:05:00|82.33|81.83|82.23|81.73|82.7|82.2|82.15|81.65|313
1713435000000|2024-04-18 10:10:00|82.24|81.74|82.42|81.92|82.47|81.97|82.17|81.67|292
1713435300000|2024-04-18 10:15:00|82.41|81.91|82.26|81.76|82.6|82.1|82.16|81.66|336
1713435600000|2024-04-18 10:20:00|82.28|81.78|82.43|81.93|82.44|81.94|82.17|81.67|345
1713435900000|2024-04-18 10:25:00|82.44|81.94|82.41|81.91|82.55|82.05|82.31|81.81|249
1713436200000|2024-04-18 10:30:00|82.42|81.92|82.33|81.83|82.55|82.05|82.29|81.79|289
1713436500000|2024-04-18 10:35:00|82.32|81.82|82.14|81.64|82.42|81.92|82.14|81.64|166
1713436800000|2024-04-18 10:40:00|82.15|81.65|82.31|81.81|82.33|81.83|82.15|81.65|81
1713437100000|2024-04-18 10:45:00|82.32|81.82|82.13|81.63|82.38|81.88|82.12|81.62|170
1713437400000|2024-04-18 10:50:00|82.12|81.62|82.13|81.63|82.3|81.8|82.03|81.53|214
1713437700000|2024-04-18 10:55:00|82.14|81.64|82.13|81.63|82.23|81.73|81.99|81.49|272
1713438000000|2024-04-18 11:00:00|82.12|81.62|82.35|81.85|82.43|81.93|82.09|81.59|217
1713438300000|2024-04-18 11:05:00|82.36|81.86|82.35|81.85|82.59|82.09|82.26|81.76|261
1713438600000|2024-04-18 11:10:00|82.33|81.83|82.14|81.64|82.49|81.99|82.11|81.61|368
1713438900000|2024-04-18 11:15:00|82.13|81.63|82.56|82.06|82.65|82.15|82.1|81.6|468
1713439200000|2024-04-18 11:20:00|82.55|82.05|82.47|81.97|82.77|82.27|82.37|81.87|486
1713439500000|2024-04-18 11:25:00|82.44|81.94|81.95|81.45|82.7|82.2|81.85|81.35|488
1713439800000|2024-04-18 11:30:00|81.94|81.44|81.78|81.28|82.04|81.54|81.69|81.19|398
1713440100000|2024-04-18 11:35:00|81.77|81.27|81.59|81.09|81.81|81.31|81.45|80.95|401
1713440400000|2024-04-18 11:40:00|81.58|81.08|81.37|80.87|81.69|81.19|81.33|80.83|346
1713440700000|2024-04-18 11:45:00|81.38|80.88|81.39|80.89|81.5|81|81.35|80.85|241
1713441000000|2024-04-18 11:50:00|81.37|80.87|81.34|80.84|81.5|81|81.33|80.83|209
1713441300000|2024-04-18 11:55:00|81.36|80.86|81.23|80.73|81.46|80.96|81.19|80.69|178
1713441600000|2024-04-18 12:00:00|81.22|80.72|81.2|80.7|81.35|80.85|81.13|80.63|206
1713441900000|2024-04-18 12:05:00|81.19|80.69|81.05|80.55|81.24|80.74|80.93|80.43|245
1713442200000|2024-04-18 12:10:00|81.04|80.54|80.96|80.46|81.12|80.62|80.93|80.43|202
1713442500000|2024-04-18 12:15:00|80.95|80.45|81.03|80.53|81.03|80.53|80.82|80.32|192
1713442800000|2024-04-18 12:20:00|81.02|80.52|81.08|80.58|81.09|80.59|80.95|80.45|160
1713443100000|2024-04-18 12:25:00|81.09|80.59|80.79|80.29|81.1|80.6|80.79|80.29|161
1713443400000|2024-04-18 12:30:00|80.8|80.3|80.55|80.05|80.85|80.35|80.31|79.81|492
1713443700000|2024-04-18 12:35:00|80.54|80.04|80.93|80.43|80.97|80.47|80.49|79.99|362
1713444000000|2024-04-18 12:40:00|80.94|80.44|81.06|80.56|81.1|80.6|80.85|80.35|208
1713444300000|2024-04-18 12:45:00|81.05|80.55|80.88|80.38|81.05|80.55|80.84|80.34|366
1713444600000|2024-04-18 12:50:00|80.89|80.39|80.84|80.34|80.93|80.43|80.74|80.24|305
1713444900000|2024-04-18 12:55:00|80.83|80.33|80.88|80.38|80.89|80.39|80.75|80.25|250
1713445200000|2024-04-18 13:00:00|80.87|80.37|80.75|80.25|81.01|80.51|80.7|80.2|350
1713445500000|2024-04-18 13:05:00|80.74|80.24|80.98|80.48|81|80.5|80.74|80.24|243
1713445800000|2024-04-18 13:10:00|80.99|80.49|81.04|80.54|81.07|80.57|80.78|80.28|294
1713446100000|2024-04-18 13:15:00|81.05|80.55|81.09|80.59|81.15|80.65|80.98|80.48|211
1713446400000|2024-04-18 13:20:00|81.08|80.58|81.13|80.63|81.29|80.79|81.05|80.55|215
1713446700000|2024-04-18 13:25:00|81.14|80.64|81.17|80.67|81.22|80.72|81.05|80.55|217
1713447000000|2024-04-18 13:30:00|81.18|80.68|81.3|80.8|81.42|80.92|81.05|80.55|328
1713447300000|2024-04-18 13:35:00|81.29|80.79|80.94|80.44|81.39|80.89|80.81|80.31|450
1713447600000|2024-04-18 13:40:00|80.93|80.43|81.31|80.81|81.4|80.9|80.86|80.36|401
1713447900000|2024-04-18 13:45:00|81.3|80.8|81.49|80.99|81.63|81.13|81.29|80.79|464
1713448200000|2024-04-18 13:50:00|81.5|81|81.37|80.87|81.52|81.02|81.25|80.75|414
1713448500000|2024-04-18 13:55:00|81.36|80.86|81.46|80.96|81.52|81.02|81.27|80.77|365
1713448800000|2024-04-18 14:00:00|81.47|80.97|81.22|80.72|81.53|81.03|81.07|80.57|383
1713449100000|2024-04-18 14:05:00|81.23|80.73|81.42|80.92|81.42|80.92|81.16|80.66|366
1713449400000|2024-04-18 14:10:00|81.43|80.93|81.83|81.33|81.83|81.33|81.41|80.91|429
1713449700000|2024-04-18 14:15:00|81.84|81.34|81.92|81.42|82.04|81.54|81.55|81.05|487
1713450000000|2024-04-18 14:20:00|81.93|81.43|81.81|81.31|82.03|81.53|81.77|81.27|500
1713450300000|2024-04-18 14:25:00|81.82|81.32|81.58|81.08|81.99|81.49|81.55|81.05|343
1713450600000|2024-04-18 14:30:00|81.59|81.09|81.75|81.25|81.89|81.39|81.52|81.02|461
1713450900000|2024-04-18 14:35:00|81.77|81.27|81.74|81.24|82.07|81.57|81.69|81.19|413
1713451200000|2024-04-18 14:40:00|81.72|81.22|81.71|81.21|81.88|81.38|81.59|81.09|531
1713451500000|2024-04-18 14:45:00|81.68|81.18|81.78|81.28|81.93|81.43|81.66|81.16|401
1713451800000|2024-04-18 14:50:00|81.81|81.31|81.78|81.28|81.88|81.38|81.68|81.18|439
1713452100000|2024-04-18 14:55:00|81.81|81.31|82.07|81.57|82.1|81.6|81.77|81.27|345
1713452400000|2024-04-18 15:00:00|82.09|81.59|82.11|81.61|82.45|81.95|82.05|81.55|497
1713452700000|2024-04-18 15:05:00|82.12|81.62|82.44|81.94|82.46|81.96|82.11|81.61|467
1713453000000|2024-04-18 15:10:00|82.46|81.96|82.25|81.75|82.47|81.97|82.2|81.7|423
1713453300000|2024-04-18 15:15:00|82.26|81.76|82.05|81.55|82.37|81.87|82|81.5|266
1713453600000|2024-04-18 15:20:00|82.04|81.54|81.88|81.38|82.16|81.66|81.88|81.38|206
1713453900000|2024-04-18 15:25:00|81.87|81.37|82.04|81.54|82.11|81.61|81.78|81.28|206
1713454200000|2024-04-18 15:30:00|82.05|81.55|81.97|81.47|82.08|81.58|81.84|81.34|177
1713454500000|2024-04-18 15:35:00|81.99|81.49|81.97|81.47|82.04|81.54|81.84|81.34|220
1713454800000|2024-04-18 15:40:00|82.01|81.51|82.02|81.52|82.05|81.55|81.83|81.33|196
1713455100000|2024-04-18 15:45:00|82.03|81.53|81.88|81.38|82.11|81.61|81.81|81.31|234
1713455400000|2024-04-18 15:50:00|81.91|81.41|81.79|81.29|81.94|81.44|81.69|81.19|138
1713455700000|2024-04-18 15:55:00|81.8|81.3|81.89|81.39|81.98|81.48|81.8|81.3|195
1713456000000|2024-04-18 16:00:00|81.91|81.41|81.81|81.31|81.97|81.47|81.62|81.12|229
1713456300000|2024-04-18 16:05:00|81.83|81.33|81.65|81.15|81.86|81.36|81.55|81.05|319
1713456600000|2024-04-18 16:10:00|81.66|81.16|81.85|81.35|81.9|81.4|81.58|81.08|205
1713456900000|2024-04-18 16:15:00|81.86|81.36|81.97|81.47|82|81.5|81.73|81.23|240
1713457200000|2024-04-18 16:20:00|81.96|81.46|82.01|81.51|82.09|81.59|81.92|81.42|228
1713457500000|2024-04-18 16:25:00|82.03|81.53|81.98|81.48|82.08|81.58|81.98|81.48|94
1713457800000|2024-04-18 16:30:00|81.99|81.49|81.87|81.37|82.06|81.56|81.85|81.35|196
1713458100000|2024-04-18 16:35:00|81.92|81.42|81.91|81.41|82.03|81.53|81.78|81.28|348
1713458400000|2024-04-18 16:40:00|81.92|81.42|81.68|81.18|81.93|81.43|81.61|81.11|204
1713458700000|2024-04-18 16:45:00|81.69|81.19|81.71|81.21|81.76|81.26|81.62|81.12|268
1713459000000|2024-04-18 16:50:00|81.73|81.23|81.6|81.1|81.78|81.28|81.52|81.02|258
1713459300000|2024-04-18 16:55:00|81.61|81.11|81.56|81.06|81.74|81.24|81.49|80.99|392
1713459600000|2024-04-18 17:00:00|81.55|81.05|81.41|80.91|81.62|81.12|81.39|80.89|276
1713459900000|2024-04-18 17:05:00|81.42|80.92|81.34|80.84|81.49|80.99|81.23|80.73|403
1713460200000|2024-04-18 17:10:00|81.32|80.82|81.34|80.84|81.43|80.93|81.28|80.78|397
1713460500000|2024-04-18 17:15:00|81.32|80.82|81.16|80.66|81.41|80.91|81.09|80.59|399
1713460800000|2024-04-18 17:20:00|81.15|80.65|81.09|80.59|81.25|80.75|81.01|80.51|491
1713461100000|2024-04-18 17:25:00|81.07|80.57|81.08|80.58|81.19|80.69|80.98|80.48|435
1713461400000|2024-04-18 17:30:00|81.09|80.59|81.1|80.6|81.17|80.67|80.93|80.43|401
1713461700000|2024-04-18 17:35:00|81.09|80.59|81.21|80.71|81.21|80.71|81.08|80.58|239
1713462000000|2024-04-18 17:40:00|81.23|80.73|81.21|80.71|81.25|80.75|80.97|80.47|411
1713462300000|2024-04-18 17:45:00|81.2|80.7|81.07|80.57|81.3|80.8|81.04|80.54|346
1713462600000|2024-04-18 17:50:00|81.08|80.58|80.68|80.18|81.11|80.61|80.64|80.14|487
1713462900000|2024-04-18 17:55:00|80.69|80.19|80.63|80.13|80.78|80.28|80.57|80.07|349
1713463200000|2024-04-18 18:00:00|80.62|80.12|80.72|80.22|80.75|80.25|80.59|80.09|331
1713463500000|2024-04-18 18:05:00|80.73|80.23|80.45|79.95|80.73|80.23|80.38|79.88|386
1713463800000|2024-04-18 18:10:00|80.46|79.96|80.02|79.52|80.49|79.99|79.94|79.44|478
1713464100000|2024-04-18 18:15:00|80.01|79.51|80.29|79.79|80.37|79.87|79.97|79.47|398
1713464400000|2024-04-18 18:20:00|80.3|79.8|80.44|79.94|80.61|80.11|80.25|79.75|319
1713464700000|2024-04-18 18:25:00|80.43|79.93|80.47|79.97|80.59|80.09|80.4|79.9|212
1713465000000|2024-04-18 18:30:00|80.48|79.98|80.36|79.86|80.55|80.05|80.34|79.84|286
1713465300000|2024-04-18 18:35:00|80.37|79.87|80.59|80.09|80.72|80.22|80.37|79.87|317
1713465600000|2024-04-18 18:40:00|80.61|80.11|80.88|80.38|80.89|80.39|80.56|80.06|254
1713465900000|2024-04-18 18:45:00|80.86|80.36|80.69|80.19|80.91|80.41|80.57|80.07|349
1713466200000|2024-04-18 18:50:00|80.68|80.18|80.62|80.12|80.7|80.2|80.56|80.06|331
1713466500000|2024-04-18 18:55:00|80.64|80.14|80.64|80.14|80.71|80.21|80.59|80.09|257
1713466800000|2024-04-18 19:00:00|80.66|80.16|80.94|80.44|80.94|80.44|80.58|80.08|387
1713467100000|2024-04-18 19:05:00|80.95|80.45|80.89|80.39|81.02|80.52|80.76|80.26|486
1713467400000|2024-04-18 19:10:00|80.9|80.4|80.91|80.41|80.97|80.47|80.85|80.35|395
1713467700000|2024-04-18 19:15:00|80.88|80.38|80.92|80.42|80.99|80.49|80.84|80.34|351
1713468000000|2024-04-18 19:20:00|80.9|80.4|81|80.5|81.02|80.52|80.82|80.32|243
1713468300000|2024-04-18 19:25:00|81.01|80.51|80.99|80.49|81.05|80.55|80.97|80.47|99
1713468600000|2024-04-18 19:30:00|80.95|80.45|80.91|80.41|80.97|80.47|80.87|80.37|159
1713468900000|2024-04-18 19:35:00|80.88|80.38|80.81|80.31|80.97|80.47|80.76|80.26|374
1713469200000|2024-04-18 19:40:00|80.83|80.33|80.91|80.41|80.96|80.46|80.79|80.29|358
1713469500000|2024-04-18 19:45:00|80.88|80.38|80.85|80.35|80.92|80.42|80.79|80.29|325
1713469800000|2024-04-18 19:50:00|80.87|80.37|80.81|80.31|81.02|80.52|80.8|80.3|358
1713470100000|2024-04-18 19:55:00|80.82|80.32|80.99|80.49|81|80.5|80.79|80.29|315
1713470400000|2024-04-18 20:00:00|80.98|80.48|80.76|80.26|81.09|80.59|80.68|80.18|453
1713470700000|2024-04-18 20:05:00|80.75|80.25|80.94|80.44|80.98|80.48|80.67|80.17|365
1713471000000|2024-04-18 20:10:00|80.95|80.45|81.09|80.59|81.09|80.59|80.92|80.42|305
1713471300000|2024-04-18 20:15:00|81.1|80.6|81.04|80.54|81.16|80.66|80.94|80.44|294
1713471600000|2024-04-18 20:20:00|81.02|80.52|81.05|80.55|81.12|80.62|81.02|80.52|276
1713471900000|2024-04-18 20:25:00|81.03|80.53|81.07|80.57|81.09|80.59|80.99|80.49|275
1713472200000|2024-04-18 20:30:00|81.06|80.56|81.14|80.64|81.16|80.66|81.01|80.51|324
1713472500000|2024-04-18 20:35:00|81.12|80.62|81.03|80.53|81.15|80.65|80.98|80.48|314
1713472800000|2024-04-18 20:40:00|81.07|80.57|81.1|80.6|81.1|80.6|80.98|80.48|182
1713473100000|2024-04-18 20:45:00|81.09|80.59|81.1|80.6|81.23|80.73|81.06|80.56|170
1713473400000|2024-04-18 20:50:00|81.11|80.61|81.31|80.81|81.31|80.81|81.07|80.57|222
1713473700000|2024-04-18 20:55:00|81.3|80.8|81.32|80.82|81.33|80.83|81.26|80.76|115
1713474000000|2024-04-18 21:00:00|81.31|80.81|81.32|80.82|81.32|80.82|81.22|80.72|97
1713474300000|2024-04-18 21:05:00|81.31|80.81|81.31|80.81|81.42|80.92|81.3|80.8|137
1713474600000|2024-04-18 21:10:00|81.3|80.8|81.26|80.76|81.37|80.87|81.26|80.76|109
1713474900000|2024-04-18 21:15:00|81.27|80.77|81.39|80.89|81.4|80.9|81.26|80.76|51
1713475200000|2024-04-18 21:20:00|81.38|80.88|81.1|80.6|81.39|80.89|81.08|80.58|165
1713475500000|2024-04-18 21:25:00|81.11|80.61|81.31|80.81|81.32|80.82|81.11|80.61|50
1713475800000|2024-04-18 21:30:00|81.3|80.8|81.39|80.89|81.39|80.89|81.18|80.68|85
1713476100000|2024-04-18 21:35:00|81.38|80.88|81.41|80.91|81.41|80.91|81.32|80.82|48
1713476400000|2024-04-18 21:40:00|81.42|80.92|81.48|80.98|81.48|80.98|81.42|80.92|25
1713476700000|2024-04-18 21:45:00|81.47|80.97|81.46|80.96|81.49|80.99|81.43|80.93|45
1713477000000|2024-04-18 21:50:00|81.47|80.97|81.49|80.99|81.5|81|81.46|80.96|13
1713477300000|2024-04-18 21:55:00|81.5|81|81.42|80.92|81.54|81.04|81.41|80.91|44
1713477600000|2024-04-18 22:00:00|81.41|80.91|81.36|80.86|81.5|81|81.36|80.86|220
1713477900000|2024-04-18 22:05:00|81.37|80.87|81.32|80.82|81.44|80.94|81.27|80.77|294
1713478200000|2024-04-18 22:10:00|81.31|80.81|81.45|80.95|81.45|80.95|81.26|80.76|98
1713478500000|2024-04-18 22:15:00|81.43|80.93|81.3|80.8|81.44|80.94|81.24|80.74|209
1713478800000|2024-04-18 22:20:00|81.29|80.79|81.29|80.79|81.32|80.82|81.27|80.77|103
1713479100000|2024-04-18 22:25:00|81.3|80.8|81.27|80.77|81.33|80.83|81.26|80.76|130
1713479400000|2024-04-18 22:30:00|81.28|80.78|81.53|81.03|81.53|81.03|81.22|80.72|236
1713479700000|2024-04-18 22:35:00|81.54|81.04|81.46|80.96|81.65|81.15|81.43|80.93|144
1713480000000|2024-04-18 22:40:00|81.45|80.95|81.48|80.98|81.64|81.14|81.45|80.95|182
1713480300000|2024-04-18 22:45:00|81.5|81|81.43|80.93|81.53|81.03|81.43|80.93|124
1713480600000|2024-04-18 22:50:00|81.44|80.94|81.32|80.82|81.47|80.97|81.31|80.81|105
1713480900000|2024-04-18 22:55:00|81.31|80.81|81.38|80.88|81.39|80.89|81.31|80.81|109
1713481200000|2024-04-18 23:00:00|81.39|80.89|81.3|80.8|81.4|80.9|81.28|80.78|146
1713481500000|2024-04-18 23:05:00|81.31|80.81|81.45|80.95|81.52|81.02|81.28|80.78|176
1713481800000|2024-04-18 23:10:00|81.46|80.96|81.56|81.06|81.57|81.07|81.45|80.95|127
1713482100000|2024-04-18 23:15:00|81.57|81.07|81.39|80.89|81.6|81.1|81.38|80.88|169
1713482400000|2024-04-18 23:20:00|81.41|80.91|81.31|80.81|81.41|80.91|81.27|80.77|100
1713482700000|2024-04-18 23:25:00|81.3|80.8|81.21|80.71|81.34|80.84|81.19|80.69|86
1713483000000|2024-04-18 23:30:00|81.22|80.72|81.15|80.65|81.26|80.76|81.11|80.61|195
1713483300000|2024-04-18 23:35:00|81.16|80.66|81.02|80.52|81.2|80.7|81|80.5|93
1713483600000|2024-04-18 23:40:00|81|80.5|80.99|80.49|81.05|80.55|80.95|80.45|63
1713483900000|2024-04-18 23:45:00|80.96|80.46|80.97|80.47|80.99|80.49|80.93|80.43|103
1713484200000|2024-04-18 23:50:00|80.98|80.48|80.97|80.47|81.08|80.58|80.92|80.42|112
1713484500000|2024-04-18 23:55:00|80.98|80.48|81.02|80.52|81.04|80.54|80.98|80.48|25
1713484800000|2024-04-19 00:00:00|80.99|80.49|80.87|80.37|81|80.5|80.82|80.32|226
1713485100000|2024-04-19 00:05:00|80.86|80.36|80.77|80.27|80.87|80.37|80.71|80.21|219
1713485400000|2024-04-19 00:10:00|80.76|80.26|80.5|80|80.77|80.27|80.44|79.94|239
1713485700000|2024-04-19 00:15:00|80.49|79.99|80.67|80.17|80.67|80.17|80.47|79.97|356
1713486000000|2024-04-19 00:20:00|80.66|80.16|80.7|80.2|80.76|80.26|80.6|80.1|306
1713486300000|2024-04-19 00:25:00|80.69|80.19|80.69|80.19|80.78|80.28|80.63|80.13|317
1713486600000|2024-04-19 00:30:00|80.68|80.18|80.89|80.39|81.01|80.51|80.66|80.16|357
1713486900000|2024-04-19 00:35:00|80.88|80.38|80.79|80.29|80.97|80.47|80.79|80.29|305
1713487200000|2024-04-19 00:40:00|80.8|80.3|80.76|80.26|80.88|80.38|80.75|80.25|237
1713487500000|2024-04-19 00:45:00|80.74|80.24|80.77|80.27|80.81|80.31|80.58|80.08|347
1713487800000|2024-04-19 00:50:00|80.78|80.28|80.75|80.25|80.82|80.32|80.71|80.21|338
1713488100000|2024-04-19 00:55:00|80.74|80.24|80.43|79.93|80.77|80.27|80.41|79.91|376
1713488400000|2024-04-19 01:00:00|80.42|79.92|80.18|79.68|80.52|80.02|80.17|79.67|323
1713488700000|2024-04-19 01:05:00|80.2|79.7|80.09|79.59|80.3|79.8|80.03|79.53|403
1713489000000|2024-04-19 01:10:00|80.11|79.61|79.61|79.11|80.11|79.61|79.61|79.11|460
1713489300000|2024-04-19 01:15:00|79.63|79.13|79.63|79.13|79.9|79.4|79.57|79.07|459
1713489600000|2024-04-19 01:20:00|79.64|79.14|79.25|78.75|79.65|79.15|79.15|78.65|427
1713489900000|2024-04-19 01:25:00|79.26|78.76|79.4|78.9|79.48|78.98|79.15|78.65|540
1713490200000|2024-04-19 01:30:00|79.39|78.89|78.92|78.42|79.59|79.09|78.91|78.41|581
1713490500000|2024-04-19 01:35:00|78.9|78.4|78.12|77.62|78.93|78.43|77.98|77.48|576
1713490800000|2024-04-19 01:40:00|78.13|77.63|77.9|77.4|78.19|77.69|77.71|77.21|661
1713491100000|2024-04-19 01:45:00|77.91|77.41|78.46|77.96|78.47|77.97|77.73|77.23|674
1713491400000|2024-04-19 01:50:00|78.47|77.97|78.45|77.95|78.79|78.29|78.36|77.86|592
1713491700000|2024-04-19 01:55:00|78.46|77.96|78.3|77.8|78.56|78.06|78.22|77.72|593
1713492000000|2024-04-19 02:00:00|78.31|77.81|78.5|78|78.52|78.02|78.04|77.54|493
1713492300000|2024-04-19 02:05:00|78.51|78.01|78.12|77.62|78.56|78.06|77.98|77.48|509
1713492600000|2024-04-19 02:10:00|78.13|77.63|78.03|77.53|78.2|77.7|77.82|77.32|575
1713492900000|2024-04-19 02:15:00|78.04|77.54|77.34|76.84|78.28|77.78|77.29|76.79|563
1713493200000|2024-04-19 02:20:00|77.35|76.85|77.22|76.72|77.45|76.95|76.47|75.97|617
1713493500000|2024-04-19 02:25:00|77.2|76.7|76.22|75.72|77.35|76.85|76.22|75.72|639
1713493800000|2024-04-19 02:30:00|76.23|75.73|76.91|76.41|77.06|76.56|76.07|75.57|657
1713494100000|2024-04-19 02:35:00|76.92|76.42|76.89|76.39|77.19|76.69|76.67|76.17|613
1713494400000|2024-04-19 02:40:00|76.9|76.4|76.92|76.42|76.97|76.47|76.34|75.84|665
1713494700000|2024-04-19 02:45:00|76.93|76.43|76.49|75.99|76.93|76.43|76.33|75.83|640
1713495000000|2024-04-19 02:50:00|76.5|76|77.58|77.08|77.58|77.08|76.43|75.93|595
1713495300000|2024-04-19 02:55:00|77.57|77.07|78.26|77.76|78.27|77.77|77.57|77.07|567
1713495600000|2024-04-19 03:00:00|78.27|77.77|78.44|77.94|78.53|78.03|78.08|77.58|651
1713495900000|2024-04-19 03:05:00|78.45|77.95|78.66|78.16|78.7|78.2|78.33|77.83|520
1713496200000|2024-04-19 03:10:00|78.67|78.17|79.4|78.9|79.4|78.9|78.55|78.05|478
1713496500000|2024-04-19 03:15:00|79.39|78.89|78.99|78.49|79.46|78.96|78.97|78.47|555
1713496800000|2024-04-19 03:20:00|78.98|78.48|79.64|79.14|79.64|79.14|78.94|78.44|464
1713497100000|2024-04-19 03:25:00|79.66|79.16|79.56|79.06|79.72|79.22|79.27|78.77|457
1713497400000|2024-04-19 03:30:00|79.55|79.05|79.39|78.89|79.7|79.2|79.31|78.81|464
1713497700000|2024-04-19 03:35:00|79.4|78.9|79.29|78.79|79.65|79.15|79.23|78.73|413
1713498000000|2024-04-19 03:40:00|79.3|78.8|79.61|79.11|79.64|79.14|79.21|78.71|288
1713498300000|2024-04-19 03:45:00|79.6|79.1|79.26|78.76|79.64|79.14|79.21|78.71|265
1713498600000|2024-04-19 03:50:00|79.25|78.75|79.35|78.85|79.5|79|79.19|78.69|254
1713498900000|2024-04-19 03:55:00|79.34|78.84|79.19|78.69|79.39|78.89|79.15|78.65|237
1713499200000|2024-04-19 04:00:00|79.2|78.7|79.6|79.1|79.63|79.13|79.11|78.61|362
1713499500000|2024-04-19 04:05:00|79.61|79.11|79.69|79.19|79.86|79.36|79.61|79.11|366
1713499800000|2024-04-19 04:10:00|79.7|79.2|79.55|79.05|79.87|79.37|79.55|79.05|318
1713500100000|2024-04-19 04:15:00|79.54|79.04|79.53|79.03|79.7|79.2|79.43|78.93|390
1713500400000|2024-04-19 04:20:00|79.5|79|79.6|79.1|79.71|79.21|79.5|79|349
1713500700000|2024-04-19 04:25:00|79.59|79.09|79.56|79.06|79.62|79.12|79.41|78.91|254
1713501000000|2024-04-19 04:30:00|79.57|79.07|79.71|79.21|79.8|79.3|79.55|79.05|362
1713501300000|2024-04-19 04:35:00|79.7|79.2|80.13|79.63|80.24|79.74|79.7|79.2|324
1713501600000|2024-04-19 04:40:00|80.12|79.62|79.84|79.34|80.14|79.64|79.84|79.34|375
1713501900000|2024-04-19 04:45:00|79.87|79.37|79.75|79.25|79.96|79.46|79.75|79.25|371
1713502200000|2024-04-19 04:50:00|79.76|79.26|79.82|79.32|79.94|79.44|79.74|79.24|320
1713502500000|2024-04-19 04:55:00|79.83|79.33|79.97|79.47|80|79.5|79.82|79.32|205
1713502800000|2024-04-19 05:00:00|79.98|79.48|79.72|79.22|80.11|79.61|79.67|79.17|294
1713503100000|2024-04-19 05:05:00|79.73|79.23|79.53|79.03|79.86|79.36|79.52|79.02|300
1713503400000|2024-04-19 05:10:00|79.54|79.04|79.54|79.04|79.74|79.24|79.52|79.02|316
1713503700000|2024-04-19 05:15:00|79.55|79.05|79.24|78.74|79.71|79.21|79.21|78.71|275
1713504000000|2024-04-19 05:20:00|79.23|78.73|79.27|78.77|79.37|78.87|79.1|78.6|331
1713504300000|2024-04-19 05:25:00|79.28|78.78|79.24|78.74|79.42|78.92|79.22|78.72|318
1713504600000|2024-04-19 05:30:00|79.23|78.73|79.05|78.55|79.31|78.81|79.04|78.54|286
1713504900000|2024-04-19 05:35:00|79.06|78.56|79.06|78.56|79.09|78.59|78.82|78.32|275
1713505200000|2024-04-19 05:40:00|79.05|78.55|79.32|78.82|79.39|78.89|79.03|78.53|343
1713505500000|2024-04-19 05:45:00|79.31|78.81|79.58|79.08|79.69|79.19|79.3|78.8|380
1713505800000|2024-04-19 05:50:00|79.56|79.06|79.21|78.71|79.59|79.09|79.19|78.69|353
1713506100000|2024-04-19 05:55:00|79.2|78.7|79.19|78.69|79.29|78.79|79.12|78.62|409
1713506400000|2024-04-19 06:00:00|79.2|78.7|78.97|78.47|79.23|78.73|78.92|78.42|409
1713506700000|2024-04-19 06:05:00|78.98|78.48|78.92|78.42|79.03|78.53|78.85|78.35|429
1713507000000|2024-04-19 06:10:00|78.9|78.4|78.83|78.33|79.15|78.65|78.79|78.29|362
1713507300000|2024-04-19 06:15:00|78.84|78.34|78.89|78.39|79.02|78.52|78.82|78.32|301
1713507600000|2024-04-19 06:20:00|78.87|78.37|79.03|78.53|79.12|78.62|78.86|78.36|324
1713507900000|2024-04-19 06:25:00|79.04|78.54|79.18|78.68|79.21|78.71|78.99|78.49|300
1713508200000|2024-04-19 06:30:00|79.19|78.69|79.4|78.9|79.58|79.08|79.19|78.69|400
1713508500000|2024-04-19 06:35:00|79.41|78.91|80.15|79.65|80.19|79.69|79.4|78.9|490
1713508800000|2024-04-19 06:40:00|80.16|79.66|80.58|80.08|80.62|80.12|80.12|79.62|572
1713509100000|2024-04-19 06:45:00|80.59|80.09|81.22|80.72|81.24|80.74|80.59|80.09|557
1713509400000|2024-04-19 06:50:00|81.21|80.71|81.81|81.31|82.03|81.53|81.04|80.54|644
1713509700000|2024-04-19 06:55:00|81.8|81.3|81.7|81.2|82.08|81.58|81.47|80.97|601
1713510000000|2024-04-19 07:00:00|81.71|81.21|82.15|81.65|82.26|81.76|81.68|81.18|539
1713510300000|2024-04-19 07:05:00|82.16|81.66|81.79|81.29|82.47|81.97|81.77|81.27|621
1713510600000|2024-04-19 07:10:00|81.78|81.28|81.19|80.69|81.99|81.49|81.18|80.68|464
1713510900000|2024-04-19 07:15:00|81.2|80.7|80.99|80.49|81.37|80.87|80.96|80.46|428
1713511200000|2024-04-19 07:20:00|80.98|80.48|80.93|80.43|81.29|80.79|80.91|80.41|477
1713511500000|2024-04-19 07:25:00|80.92|80.42|80.73|80.23|80.99|80.49|80.57|80.07|416
1713511800000|2024-04-19 07:30:00|80.72|80.22|81.01|80.51|81.01|80.51|80.53|80.03|392
1713512100000|2024-04-19 07:35:00|81.02|80.52|80.95|80.45|81.1|80.6|80.87|80.37|360
1713512400000|2024-04-19 07:40:00|80.94|80.44|81.06|80.56|81.1|80.6|80.8|80.3|423
1713512700000|2024-04-19 07:45:00|81.07|80.57|81.22|80.72|81.25|80.75|81.04|80.54|416
1713513000000|2024-04-19 07:50:00|81.21|80.71|81.06|80.56|81.24|80.74|80.9|80.4|445
1713513300000|2024-04-19 07:55:00|81.07|80.57|81.06|80.56|81.21|80.71|80.94|80.44|460
1713513600000|2024-04-19 08:00:00|81.05|80.55|81.07|80.57|81.09|80.59|80.71|80.21|368
1713513900000|2024-04-19 08:05:00|81.06|80.56|81.26|80.76|81.36|80.86|80.97|80.47|459
1713514200000|2024-04-19 08:10:00|81.25|80.75|80.97|80.47|81.29|80.79|80.88|80.38|416
1713514500000|2024-04-19 08:15:00|80.98|80.48|81.39|80.89|81.39|80.89|80.94|80.44|488
1713514800000|2024-04-19 08:20:00|81.4|80.9|81.53|81.03|81.55|81.05|81.29|80.79|308
1713515100000|2024-04-19 08:25:00|81.51|81.01|81.11|80.61|81.57|81.07|81.09|80.59|348
1713515400000|2024-04-19 08:30:00|81.1|80.6|80.82|80.32|81.13|80.63|80.65|80.15|473
1713515700000|2024-04-19 08:35:00|80.79|80.29|81.13|80.63|81.16|80.66|80.63|80.13|489
1713516000000|2024-04-19 08:40:00|81.14|80.64|81.2|80.7|81.28|80.78|81.14|80.64|141
1713516300000|2024-04-19 08:45:00|81.21|80.71|81.16|80.66|81.21|80.71|81.04|80.54|383
1713516600000|2024-04-19 08:50:00|81.15|80.65|81.42|80.92|81.42|80.92|81.1|80.6|354
1713516900000|2024-04-19 08:55:00|81.41|80.91|81.44|80.94|81.54|81.04|81.38|80.88|307
1713517200000|2024-04-19 09:00:00|81.43|80.93|81.23|80.73|81.55|81.05|81.21|80.71|482
1713517500000|2024-04-19 09:05:00|81.22|80.72|81.28|80.78|81.34|80.84|81.11|80.61|327
1713517800000|2024-04-19 09:10:00|81.29|80.79|81.31|80.81|81.34|80.84|81.12|80.62|318
1713518100000|2024-04-19 09:15:00|81.3|80.8|81.32|80.82|81.42|80.92|81.18|80.68|291
1713518400000|2024-04-19 09:20:00|81.33|80.83|81.28|80.78|81.37|80.87|81.2|80.7|334
1713518700000|2024-04-19 09:25:00|81.29|80.79|81.1|80.6|81.36|80.86|81.08|80.58|234
1713519000000|2024-04-19 09:30:00|81.08|80.58|81.25|80.75|81.26|80.76|80.97|80.47|278
1713519300000|2024-04-19 09:35:00|81.24|80.74|81.24|80.74|81.34|80.84|81.18|80.68|220
1713519600000|2024-04-19 09:40:00|81.21|80.71|81.06|80.56|81.26|80.76|81.03|80.53|218
1713519900000|2024-04-19 09:45:00|81.09|80.59|81.34|80.84|81.39|80.89|81.08|80.58|273
1713520200000|2024-04-19 09:50:00|81.36|80.86|81.09|80.59|81.36|80.86|81.01|80.51|246
1713520500000|2024-04-19 09:55:00|81.1|80.6|81.21|80.71|81.29|80.79|81.09|80.59|226
1713520800000|2024-04-19 10:00:00|81.22|80.72|81.42|80.92|81.44|80.94|81.22|80.72|257
1713521100000|2024-04-19 10:05:00|81.44|80.94|81.08|80.58|81.52|81.02|81.08|80.58|332
1713521400000|2024-04-19 10:10:00|81.09|80.59|81.04|80.54|81.1|80.6|80.94|80.44|247
1713521700000|2024-04-19 10:15:00|81.05|80.55|81.02|80.52|81.26|80.76|81|80.5|256
1713522000000|2024-04-19 10:20:00|81.04|80.54|81.21|80.71|81.22|80.72|81.02|80.52|266
1713522300000|2024-04-19 10:25:00|81.23|80.73|81.11|80.61|81.31|80.81|81.11|80.61|346
1713522600000|2024-04-19 10:30:00|81.13|80.63|80.95|80.45|81.14|80.64|80.87|80.37|240
1713522900000|2024-04-19 10:35:00|80.97|80.47|81.07|80.57|81.1|80.6|80.84|80.34|297
1713523200000|2024-04-19 10:40:00|81.09|80.59|81.13|80.63|81.16|80.66|80.97|80.47|156
1713523500000|2024-04-19 10:45:00|81.16|80.66|81.28|80.78|81.35|80.85|81.06|80.56|200
1713523800000|2024-04-19 10:50:00|81.29|80.79|81.4|80.9|81.41|80.91|81.28|80.78|85
1713524100000|2024-04-19 10:55:00|81.41|80.91|81.42|80.92|81.46|80.96|81.39|80.89|87
1713524400000|2024-04-19 11:00:00|81.38|80.88|81.57|81.07|81.57|81.07|81.38|80.88|16
1713524700000|2024-04-19 11:05:00|81.61|81.11|81.61|81.11|81.64|81.14|81.57|81.07|286
1713525000000|2024-04-19 11:10:00|81.63|81.13|81.52|81.02|81.75|81.25|81.48|80.98|171
1713525300000|2024-04-19 11:15:00|81.51|81.01|81.4|80.9|81.65|81.15|81.38|80.88|236
1713525600000|2024-04-19 11:20:00|81.39|80.89|81.51|81.01|81.51|81.01|81.34|80.84|198
1713525900000|2024-04-19 11:25:00|81.5|81|81.22|80.72|81.55|81.05|81.22|80.72|121
1713526200000|2024-04-19 11:30:00|81.23|80.73|81.5|81|81.5|81|81.21|80.71|205
1713526500000|2024-04-19 11:35:00|81.48|80.98|81.87|81.37|81.88|81.38|81.48|80.98|236
1713526800000|2024-04-19 11:40:00|81.89|81.39|81.88|81.38|81.98|81.48|81.58|81.08|414
1713527100000|2024-04-19 11:45:00|81.91|81.41|81.49|80.99|81.91|81.41|81.4|80.9|281
1713527400000|2024-04-19 11:50:00|81.51|81.01|81.45|80.95|81.69|81.19|81.37|80.87|321
1713527700000|2024-04-19 11:55:00|81.46|80.96|81.44|80.94|81.55|81.05|81.43|80.93|158
1713528000000|2024-04-19 12:00:00|81.43|80.93|81.42|80.92|81.56|81.06|81.26|80.76|261
1713528300000|2024-04-19 12:05:00|81.48|80.98|81.18|80.68|81.52|81.02|81.18|80.68|46
1713528600000|2024-04-19 12:10:00|81.19|80.69|81.51|81.01|81.51|81.01|81.11|80.61|279
1713528900000|2024-04-19 12:15:00|81.5|81|81.54|81.04|81.7|81.2|81.49|80.99|317
1713529200000|2024-04-19 12:20:00|81.56|81.06|81.55|81.05|81.75|81.25|81.51|81.01|209
1713529500000|2024-04-19 12:25:00|81.53|81.03|81.72|81.22|81.72|81.22|81.51|81.01|217
1713529800000|2024-04-19 12:30:00|81.71|81.21|81.63|81.13|81.79|81.29|81.5|81|185
1713530100000|2024-04-19 12:35:00|81.66|81.16|81.76|81.26|81.77|81.27|81.59|81.09|218
1713530400000|2024-04-19 12:40:00|81.73|81.23|81.83|81.33|81.88|81.38|81.73|81.23|158
1713530700000|2024-04-19 12:45:00|81.86|81.36|81.96|81.46|82.02|81.52|81.83|81.33|182
1713531000000|2024-04-19 12:50:00|81.92|81.42|81.52|81.02|81.94|81.44|81.46|80.96|200
1713531300000|2024-04-19 12:55:00|81.5|81|81.52|81.02|81.6|81.1|81.39|80.89|240
1713531600000|2024-04-19 13:00:00|81.55|81.05|81.44|80.94|81.63|81.13|81.41|80.91|265
1713531900000|2024-04-19 13:05:00|81.43|80.93|81.21|80.71|81.47|80.97|81.13|80.63|372
1713532200000|2024-04-19 13:10:00|81.22|80.72|81.18|80.68|81.23|80.73|80.98|80.48|389
1713532500000|2024-04-19 13:15:00|81.17|80.67|81.32|80.82|81.32|80.82|81.08|80.58|468
1713532800000|2024-04-19 13:20:00|81.31|80.81|81.4|80.9|81.5|81|81.29|80.79|347
1713533100000|2024-04-19 13:25:00|81.44|80.94|81.57|81.07|81.59|81.09|81.19|80.69|317
1713533400000|2024-04-19 13:30:00|81.56|81.06|81.72|81.22|81.9|81.4|81.46|80.96|439
1713533700000|2024-04-19 13:35:00|81.73|81.23|81.28|80.78|81.77|81.27|81.27|80.77|434
1713534000000|2024-04-19 13:40:00|81.31|80.81|81.58|81.08|81.64|81.14|81.31|80.81|503
1713534300000|2024-04-19 13:45:00|81.57|81.07|81.52|81.02|81.74|81.24|81.44|80.94|340
1713534600000|2024-04-19 13:50:00|81.48|80.98|81.44|80.94|81.5|81|81.23|80.73|450
1713534900000|2024-04-19 13:55:00|81.42|80.92|81.48|80.98|81.61|81.11|81.34|80.84|287
1713535200000|2024-04-19 14:00:00|81.49|80.99|81.42|80.92|81.67|81.17|81.37|80.87|290
1713535500000|2024-04-19 14:05:00|81.43|80.93|81.38|80.88|81.56|81.06|81.32|80.82|374
1713535800000|2024-04-19 14:10:00|81.35|80.85|81.26|80.76|81.4|80.9|81.14|80.64|357
1713536100000|2024-04-19 14:15:00|81.27|80.77|81.2|80.7|81.39|80.89|81.11|80.61|450
1713536400000|2024-04-19 14:20:00|81.22|80.72|81.02|80.52|81.35|80.85|81.02|80.52|450
1713536700000|2024-04-19 14:25:00|81.03|80.53|80.73|80.23|81.09|80.59|80.54|80.04|508
1713537000000|2024-04-19 14:30:00|80.74|80.24|81.22|80.72|81.23|80.73|80.74|80.24|390
1713537300000|2024-04-19 14:35:00|81.23|80.73|81.08|80.58|81.24|80.74|80.98|80.48|356
1713537600000|2024-04-19 14:40:00|81.09|80.59|81.31|80.81|81.4|80.9|81.05|80.55|382
1713537900000|2024-04-19 14:45:00|81.32|80.82|81.43|80.93|81.57|81.07|81.31|80.81|328
1713538200000|2024-04-19 14:50:00|81.44|80.94|81.43|80.93|81.61|81.11|81.41|80.91|297
1713538500000|2024-04-19 14:55:00|81.45|80.95|81.33|80.83|81.52|81.02|81.26|80.76|410
1713538800000|2024-04-19 15:00:00|81.32|80.82|81.24|80.74|81.36|80.86|81.14|80.64|398
1713539100000|2024-04-19 15:05:00|81.23|80.73|81.38|80.88|81.44|80.94|81.18|80.68|410
1713539400000|2024-04-19 15:10:00|81.37|80.87|81.39|80.89|81.43|80.93|81.23|80.73|344
1713539700000|2024-04-19 15:15:00|81.4|80.9|81.37|80.87|81.45|80.95|81.23|80.73|393
1713540000000|2024-04-19 15:20:00|81.39|80.89|81.57|81.07|81.6|81.1|81.37|80.87|404
1713540300000|2024-04-19 15:25:00|81.58|81.08|81.78|81.28|81.8|81.3|81.49|80.99|295
1713540600000|2024-04-19 15:30:00|81.76|81.26|81.71|81.21|81.87|81.37|81.67|81.17|238
1713540900000|2024-04-19 15:35:00|81.69|81.19|81.66|81.16|81.84|81.34|81.54|81.04|236
1713541200000|2024-04-19 15:40:00|81.67|81.17|81.96|81.46|82.04|81.54|81.67|81.17|232
1713541500000|2024-04-19 15:45:00|81.95|81.45|82.05|81.55|82.14|81.64|81.95|81.45|193
1713541800000|2024-04-19 15:50:00|82.03|81.53|81.98|81.48|82.09|81.59|81.96|81.46|163
1713542100000|2024-04-19 15:55:00|82|81.5|81.86|81.36|82|81.5|81.69|81.19|226
1713542400000|2024-04-19 16:00:00|81.85|81.35|81.92|81.42|82.02|81.52|81.78|81.28|334
1713542700000|2024-04-19 16:05:00|81.93|81.43|81.72|81.22|81.94|81.44|81.5|81|310
1713543000000|2024-04-19 16:10:00|81.7|81.2|81.57|81.07|81.72|81.22|81.53|81.03|456
1713543300000|2024-04-19 16:15:00|81.56|81.06|81.48|80.98|81.73|81.23|81.42|80.92|533
1713543600000|2024-04-19 16:20:00|81.49|80.99|81.17|80.67|81.49|80.99|81.02|80.52|595
1713543900000|2024-04-19 16:25:00|81.18|80.68|81.38|80.88|81.38|80.88|81.08|80.58|457
1713544200000|2024-04-19 16:30:00|81.37|80.87|81.64|81.14|81.67|81.17|81.36|80.86|473
1713544500000|2024-04-19 16:35:00|81.63|81.13|81.62|81.12|81.68|81.18|81.49|80.99|430
1713544800000|2024-04-19 16:40:00|81.61|81.11|81.95|81.45|82.06|81.56|81.58|81.08|418
1713545100000|2024-04-19 16:45:00|81.94|81.44|81.98|81.48|82.14|81.64|81.91|81.41|342
1713545400000|2024-04-19 16:50:00|81.97|81.47|81.92|81.42|82.16|81.66|81.89|81.39|375
1713545700000|2024-04-19 16:55:00|81.94|81.44|81.86|81.36|81.97|81.47|81.72|81.22|430
1713546000000|2024-04-19 17:00:00|81.85|81.35|81.77|81.27|81.91|81.41|81.69|81.19|394
1713546300000|2024-04-19 17:05:00|81.78|81.28|81.8|81.3|81.85|81.35|81.71|81.21|413
1713546600000|2024-04-19 17:10:00|81.81|81.31|82.02|81.52|82.03|81.53|81.71|81.21|367
1713546900000|2024-04-19 17:15:00|82.03|81.53|81.9|81.4|82.1|81.6|81.88|81.38|384
1713547200000|2024-04-19 17:20:00|81.91|81.41|82.11|81.61|82.12|81.62|81.86|81.36|446
1713547500000|2024-04-19 17:25:00|82.1|81.6|81.8|81.3|82.13|81.63|81.76|81.26|293
1713547800000|2024-04-19 17:30:00|81.81|81.31|82|81.5|82|81.5|81.77|81.27|251
1713548100000|2024-04-19 17:35:00|82.02|81.52|82.05|81.55|82.09|81.59|81.94|81.44|281
1713548400000|2024-04-19 17:40:00|82.03|81.53|82.12|81.62|82.3|81.8|82.03|81.53|384
1713548700000|2024-04-19 17:45:00|82.14|81.64|82.08|81.58|82.14|81.64|82|81.5|344
1713549000000|2024-04-19 17:50:00|82.1|81.6|82.33|81.83|82.4|81.9|82.08|81.58|335
1713549300000|2024-04-19 17:55:00|82.34|81.84|82.11|81.61|82.37|81.87|82.09|81.59|329
1713549600000|2024-04-19 18:00:00|82.1|81.6|81.87|81.37|82.12|81.62|81.84|81.34|252
1713549900000|2024-04-19 18:05:00|81.86|81.36|81.81|81.31|81.93|81.43|81.76|81.26|147
1713550200000|2024-04-19 18:10:00|81.83|81.33|81.84|81.34|81.84|81.34|81.83|81.33|2
1713550500000|2024-04-19 18:15:00|81.88|81.38|81.82|81.32|82|81.5|81.8|81.3|63
1713550800000|2024-04-19 18:20:00|81.8|81.3|81.65|81.15|81.8|81.3|81.63|81.13|125
1713551100000|2024-04-19 18:25:00|81.66|81.16|81.51|81.01|81.66|81.16|81.45|80.95|156
1713551400000|2024-04-19 18:30:00|81.5|81|81.57|81.07|81.75|81.25|81.46|80.96|155
1713551700000|2024-04-19 18:35:00|81.56|81.06|81.54|81.04|81.63|81.13|81.5|81|127
1713552000000|2024-04-19 18:40:00|81.55|81.05|81.49|80.99|81.55|81.05|81.45|80.95|104
1713552300000|2024-04-19 18:45:00|81.48|80.98|81.52|81.02|81.55|81.05|81.43|80.93|118
1713552600000|2024-04-19 18:50:00|81.53|81.03|81.41|80.91|81.54|81.04|81.34|80.84|115
1713552900000|2024-04-19 18:55:00|81.42|80.92|81.38|80.88|81.52|81.02|81.36|80.86|96
1713553200000|2024-04-19 19:00:00|81.39|80.89|81.37|80.87|81.45|80.95|81.3|80.8|87
1713553500000|2024-04-19 19:05:00|81.36|80.86|81.47|80.97|81.48|80.98|81.31|80.81|139
1713553800000|2024-04-19 19:10:00|81.46|80.96|81.54|81.04|81.64|81.14|81.45|80.95|144
1713554100000|2024-04-19 19:15:00|81.55|81.05|81.57|81.07|81.68|81.18|81.47|80.97|115
1713554400000|2024-04-19 19:20:00|81.59|81.09|81.57|81.07|81.64|81.14|81.53|81.03|177
1713554700000|2024-04-19 19:25:00|81.58|81.08|81.48|80.98|81.58|81.08|81.4|80.9|73
1713555000000|2024-04-19 19:30:00|81.47|80.97|81.48|80.98|81.54|81.04|81.46|80.96|87
1713555300000|2024-04-19 19:35:00|81.49|80.99|81.39|80.89|81.49|80.99|81.31|80.81|199
1713555600000|2024-04-19 19:40:00|81.38|80.88|81.4|80.9|81.41|80.91|81.32|80.82|188
1713555900000|2024-04-19 19:45:00|81.38|80.88|81.53|81.03|81.57|81.07|81.38|80.88|212
1713556200000|2024-04-19 19:50:00|81.52|81.02|81.58|81.08|81.68|81.18|81.46|80.96|159
1713556500000|2024-04-19 19:55:00|81.59|81.09|81.84|81.34|81.85|81.35|81.56|81.06|167
1713556800000|2024-04-19 20:00:00|81.83|81.33|81.57|81.07|81.84|81.34|81.57|81.07|202
1713557100000|2024-04-19 20:05:00|81.58|81.08|81.49|80.99|81.6|81.1|81.4|80.9|105
1713557400000|2024-04-19 20:10:00|81.48|80.98|81.43|80.93|81.52|81.02|81.37|80.87|81
1713557700000|2024-04-19 20:15:00|81.42|80.92|81.54|81.04|81.56|81.06|81.42|80.92|132
1713558000000|2024-04-19 20:20:00|81.53|81.03|81.52|81.02|81.62|81.12|81.49|80.99|134
1713558300000|2024-04-19 20:25:00|81.53|81.03|81.5|81|81.53|81.03|81.41|80.91|88
1713558600000|2024-04-19 20:30:00|81.51|81.01|81.38|80.88|81.57|81.07|81.38|80.88|160
1713558900000|2024-04-19 20:35:00|81.39|80.89|81.22|80.72|81.4|80.9|81.14|80.64|247
1713559200000|2024-04-19 20:40:00|81.23|80.73|81.23|80.73|81.28|80.78|81.19|80.69|104
1713559500000|2024-04-19 20:45:00|81.22|80.72|81.23|80.73|81.25|80.75|81.17|80.67|206
1713559800000|2024-04-19 20:50:00|81.22|80.72|81.32|80.82|81.38|80.88|81.22|80.72|196
1713560100000|2024-04-19 20:55:00|81.33|80.83|81.4|80.9|81.47|80.97|81.33|80.83|136
1713596400000|2024-04-20 07:00:00|82.93|82.43|82.89|82.39|82.96|82.46|82.89|82.39|105
1713596700000|2024-04-20 07:05:00|82.9|82.4|83.07|82.57|83.16|82.66|82.9|82.4|114
1713597000000|2024-04-20 07:10:00|83.08|82.58|83.05|82.55|83.09|82.59|82.96|82.46|121
1713597300000|2024-04-20 07:15:00|83.04|82.54|82.96|82.46|83.08|82.58|82.86|82.36|83
1713597600000|2024-04-20 07:20:00|82.95|82.45|82.97|82.47|83.01|82.51|82.91|82.41|95
1713597900000|2024-04-20 07:25:00|82.98|82.48|82.96|82.46|83.04|82.54|82.89|82.39|97
1713598200000|2024-04-20 07:30:00|82.97|82.47|82.96|82.46|82.97|82.47|82.84|82.34|140
1713598500000|2024-04-20 07:35:00|82.95|82.45|82.93|82.43|82.96|82.46|82.9|82.4|38
1713598800000|2024-04-20 07:40:00|82.92|82.42|82.88|82.38|82.93|82.43|82.88|82.38|68
1713599100000|2024-04-20 07:45:00|82.89|82.39|82.68|82.18|82.89|82.39|82.67|82.17|89
1713599400000|2024-04-20 07:50:00|82.67|82.17|82.75|82.25|82.77|82.27|82.66|82.16|81
1713599700000|2024-04-20 07:55:00|82.74|82.24|82.75|82.25|82.81|82.31|82.72|82.22|71
1713600000000|2024-04-20 08:00:00|82.76|82.26|82.74|82.24|82.77|82.27|82.68|82.18|106
1713600300000|2024-04-20 08:05:00|82.75|82.25|82.56|82.06|82.8|82.3|82.52|82.02|168
1713600600000|2024-04-20 08:10:00|82.57|82.07|82.61|82.11|82.68|82.18|82.54|82.04|213
1713600900000|2024-04-20 08:15:00|82.6|82.1|82.76|82.26|82.77|82.27|82.58|82.08|89
1713601200000|2024-04-20 08:20:00|82.75|82.25|82.84|82.34|82.85|82.35|82.73|82.23|97
1713601500000|2024-04-20 08:25:00|82.85|82.35|83.16|82.66|83.23|82.73|82.85|82.35|132
1713601800000|2024-04-20 08:30:00|83.18|82.68|83.09|82.59|83.23|82.73|83|82.5|166
1713602100000|2024-04-20 08:35:00|83.1|82.6|83.1|82.6|83.12|82.62|82.98|82.48|163
1713602400000|2024-04-20 08:40:00|83.11|82.61|83.08|82.58|83.13|82.63|83.01|82.51|123
1713602700000|2024-04-20 08:45:00|83.07|82.57|83|82.5|83.07|82.57|82.88|82.38|172
1713603000000|2024-04-20 08:50:00|83.01|82.51|83.09|82.59|83.13|82.63|82.99|82.49|121
1713603300000|2024-04-20 08:55:00|83.08|82.58|83.05|82.55|83.09|82.59|82.97|82.47|177
1713603600000|2024-04-20 09:00:00|83.04|82.54|82.69|82.19|83.04|82.54|82.64|82.14|228
1713603900000|2024-04-20 09:05:00|82.7|82.2|82.68|82.18|82.71|82.21|82.61|82.11|195
1713604200000|2024-04-20 09:10:00|82.69|82.19|82.83|82.33|82.87|82.37|82.67|82.17|175
1713604500000|2024-04-20 09:15:00|82.84|82.34|82.85|82.35|82.94|82.44|82.75|82.25|106
1713604800000|2024-04-20 09:20:00|82.86|82.36|82.95|82.45|82.98|82.48|82.86|82.36|128
1713605100000|2024-04-20 09:25:00|82.94|82.44|83.03|82.53|83.04|82.54|82.92|82.42|99
1713605400000|2024-04-20 09:30:00|83.04|82.54|83.11|82.61|83.18|82.68|83.04|82.54|123
1713605700000|2024-04-20 09:35:00|83.12|82.62|83.21|82.71|83.21|82.71|83.08|82.58|80
1713606000000|2024-04-20 09:40:00|83.2|82.7|83.11|82.61|83.36|82.86|83.1|82.6|138
1713606300000|2024-04-20 09:45:00|83.12|82.62|82.69|82.19|83.13|82.63|82.64|82.14|302
1713606600000|2024-04-20 09:50:00|82.68|82.18|82.69|82.19|82.73|82.23|82.5|82|306
1713606900000|2024-04-20 09:55:00|82.68|82.18|82.92|82.42|82.95|82.45|82.66|82.16|243
1713607200000|2024-04-20 10:00:00|82.93|82.43|82.76|82.26|83.12|82.62|82.75|82.25|271
1713607500000|2024-04-20 10:05:00|82.75|82.25|82.68|82.18|82.98|82.48|82.61|82.11|276
1713607800000|2024-04-20 10:10:00|82.69|82.19|82.81|82.31|82.81|82.31|82.65|82.15|206
1713608100000|2024-04-20 10:15:00|82.8|82.3|82.7|82.2|82.8|82.3|82.56|82.06|269
1713608400000|2024-04-20 10:20:00|82.69|82.19|82.57|82.07|82.69|82.19|82.54|82.04|248
1713608700000|2024-04-20 10:25:00|82.56|82.06|82.53|82.03|82.6|82.1|82.49|81.99|240
1713609000000|2024-04-20 10:30:00|82.54|82.04|82.63|82.13|82.65|82.15|82.53|82.03|196
1713609300000|2024-04-20 10:35:00|82.65|82.15|82.65|82.15|82.7|82.2|82.62|82.12|152
1713609600000|2024-04-20 10:40:00|82.66|82.16|82.61|82.11|82.66|82.16|82.55|82.05|123
1713609900000|2024-04-20 10:45:00|82.62|82.12|82.72|82.22|82.89|82.39|82.6|82.1|190
1713610200000|2024-04-20 10:50:00|82.73|82.23|82.71|82.21|82.75|82.25|82.68|82.18|132
1713610500000|2024-04-20 10:55:00|82.7|82.2|82.68|82.18|82.78|82.28|82.61|82.11|103
1713610800000|2024-04-20 11:00:00|82.67|82.17|82.54|82.04|82.73|82.23|82.49|81.99|186
1713611100000|2024-04-20 11:05:00|82.55|82.05|82.75|82.25|82.76|82.26|82.54|82.04|135
1713611400000|2024-04-20 11:10:00|82.76|82.26|82.71|82.21|82.81|82.31|82.7|82.2|85
1713611700000|2024-04-20 11:15:00|82.7|82.2|82.73|82.23|82.75|82.25|82.61|82.11|119
1713612000000|2024-04-20 11:20:00|82.74|82.24|82.78|82.28|82.82|82.32|82.73|82.23|155
1713612300000|2024-04-20 11:25:00|82.77|82.27|82.62|82.12|82.8|82.3|82.59|82.09|124
1713612600000|2024-04-20 11:30:00|82.61|82.11|82.7|82.2|82.71|82.21|82.56|82.06|187
1713612900000|2024-04-20 11:35:00|82.71|82.21|82.8|82.3|82.81|82.31|82.7|82.2|111
1713613200000|2024-04-20 11:40:00|82.81|82.31|82.63|82.13|82.81|82.31|82.61|82.11|120
1713613500000|2024-04-20 11:45:00|82.62|82.12|82.64|82.14|82.7|82.2|82.57|82.07|126
1713613800000|2024-04-20 11:50:00|82.65|82.15|82.78|82.28|82.79|82.29|82.6|82.1|128
1713614100000|2024-04-20 11:55:00|82.77|82.27|82.73|82.23|82.77|82.27|82.65|82.15|109
1713614400000|2024-04-20 12:00:00|82.74|82.24|82.79|82.29|82.79|82.29|82.63|82.13|109
1713614700000|2024-04-20 12:05:00|82.78|82.28|82.83|82.33|82.83|82.33|82.73|82.23|72
1713615000000|2024-04-20 12:10:00|82.82|82.32|83.09|82.59|83.11|82.61|82.82|82.32|125
1713615300000|2024-04-20 12:15:00|83.08|82.58|82.76|82.26|83.09|82.59|82.7|82.2|171
1713615600000|2024-04-20 12:20:00|82.77|82.27|82.65|82.15|82.78|82.28|82.49|81.99|205
1713615900000|2024-04-20 12:25:00|82.64|82.14|82.71|82.21|82.73|82.23|82.58|82.08|141
1713616200000|2024-04-20 12:30:00|82.72|82.22|82.83|82.33|82.83|82.33|82.6|82.1|222
1713616500000|2024-04-20 12:35:00|82.84|82.34|82.93|82.43|82.93|82.43|82.82|82.32|166
1713616800000|2024-04-20 12:40:00|82.92|82.42|82.97|82.47|83.04|82.54|82.91|82.41|107
1713617100000|2024-04-20 12:45:00|82.96|82.46|83.1|82.6|83.1|82.6|82.92|82.42|95
1713617400000|2024-04-20 12:50:00|83.11|82.61|82.96|82.46|83.11|82.61|82.92|82.42|93
1713617700000|2024-04-20 12:55:00|82.95|82.45|82.85|82.35|82.98|82.48|82.85|82.35|79
1713618000000|2024-04-20 13:00:00|82.84|82.34|83.03|82.53|83.05|82.55|82.84|82.34|151
1713618300000|2024-04-20 13:05:00|83.04|82.54|83.03|82.53|83.08|82.58|82.99|82.49|96
1713618600000|2024-04-20 13:10:00|83.04|82.54|82.97|82.47|83.06|82.56|82.89|82.39|94
1713618900000|2024-04-20 13:15:00|82.96|82.46|83.07|82.57|83.12|82.62|82.92|82.42|153
1713619200000|2024-04-20 13:20:00|83.08|82.58|83.07|82.57|83.11|82.61|83.04|82.54|85
1713619500000|2024-04-20 13:25:00|83.08|82.58|83.09|82.59|83.14|82.64|83.06|82.56|65
1713619800000|2024-04-20 13:30:00|83.1|82.6|83.19|82.69|83.23|82.73|82.99|82.49|84
1713620100000|2024-04-20 13:35:00|83.2|82.7|83.13|82.63|83.2|82.7|83.06|82.56|107
1713620400000|2024-04-20 13:40:00|83.12|82.62|82.98|82.48|83.13|82.63|82.88|82.38|144
1713620700000|2024-04-20 13:45:00|82.97|82.47|82.98|82.48|83.02|82.52|82.94|82.44|95
1713621000000|2024-04-20 13:50:00|82.97|82.47|82.89|82.39|82.98|82.48|82.88|82.38|73
1713621300000|2024-04-20 13:55:00|82.88|82.38|82.93|82.43|82.98|82.48|82.88|82.38|82
1713621600000|2024-04-20 14:00:00|82.94|82.44|83.08|82.58|83.09|82.59|82.92|82.42|87
1713621900000|2024-04-20 14:05:00|83.07|82.57|83.06|82.56|83.09|82.59|83.03|82.53|77
1713622200000|2024-04-20 14:10:00|83.07|82.57|82.96|82.46|83.08|82.58|82.91|82.41|103
1713622500000|2024-04-20 14:15:00|82.95|82.45|82.83|82.33|83.03|82.53|82.83|82.33|118
1713622800000|2024-04-20 14:20:00|82.84|82.34|82.82|82.32|82.96|82.46|82.75|82.25|167
1713623100000|2024-04-20 14:25:00|82.83|82.33|82.89|82.39|82.89|82.39|82.75|82.25|109
1713623400000|2024-04-20 14:30:00|82.88|82.38|82.79|82.29|82.89|82.39|82.73|82.23|135
1713623700000|2024-04-20 14:35:00|82.78|82.28|82.85|82.35|82.87|82.37|82.71|82.21|108
1713624000000|2024-04-20 14:40:00|82.86|82.36|82.91|82.41|82.93|82.43|82.86|82.36|56
1713624300000|2024-04-20 14:45:00|82.9|82.4|83.03|82.53|83.07|82.57|82.89|82.39|58
1713624600000|2024-04-20 14:50:00|83.02|82.52|82.92|82.42|83.02|82.52|82.9|82.4|90
1713624900000|2024-04-20 14:55:00|82.93|82.43|82.87|82.37|82.94|82.44|82.85|82.35|83
1713625200000|2024-04-20 15:00:00|82.86|82.36|82.79|82.29|82.88|82.38|82.76|82.26|96
1713625500000|2024-04-20 15:05:00|82.78|82.28|82.7|82.2|82.78|82.28|82.6|82.1|91
1713625800000|2024-04-20 15:10:00|82.71|82.21|82.79|82.29|82.83|82.33|82.71|82.21|114
1713626100000|2024-04-20 15:15:00|82.81|82.31|82.77|82.27|82.82|82.32|82.73|82.23|94
1713626400000|2024-04-20 15:20:00|82.76|82.26|82.79|82.29|82.8|82.3|82.73|82.23|90
1713626700000|2024-04-20 15:25:00|82.8|82.3|82.83|82.33|82.87|82.37|82.79|82.29|60
1713627000000|2024-04-20 15:30:00|82.84|82.34|83.03|82.53|83.07|82.57|82.82|82.32|125
1713627300000|2024-04-20 15:35:00|83.04|82.54|83.21|82.71|83.21|82.71|82.98|82.48|144
1713627600000|2024-04-20 15:40:00|83.2|82.7|83.47|82.97|83.53|83.03|83.13|82.63|191
1713627900000|2024-04-20 15:45:00|83.48|82.98|83.79|83.29|83.96|83.46|83.47|82.97|308
1713628200000|2024-04-20 15:50:00|83.8|83.3|83.88|83.38|83.92|83.42|83.65|83.15|435
1713628500000|2024-04-20 15:55:00|83.87|83.37|84.11|83.61|84.11|83.61|83.82|83.32|219
1713628800000|2024-04-20 16:00:00|84.1|83.6|83.89|83.39|84.36|83.86|83.79|83.29|449
1713629100000|2024-04-20 16:05:00|83.88|83.38|83.65|83.15|84|83.5|83.56|83.06|516
1713629400000|2024-04-20 16:10:00|83.64|83.14|83.93|83.43|84.03|83.53|83.64|83.14|386
1713629700000|2024-04-20 16:15:00|83.94|83.44|84.38|83.88|84.46|83.96|83.86|83.36|466
1713630000000|2024-04-20 16:20:00|84.39|83.89|84.16|83.66|84.41|83.91|84.14|83.64|391
1713630300000|2024-04-20 16:25:00|84.17|83.67|84.31|83.81|84.33|83.83|84.17|83.67|192
1713630600000|2024-04-20 16:30:00|84.32|83.82|84.16|83.66|84.35|83.85|84.08|83.58|256
1713630900000|2024-04-20 16:35:00|84.15|83.65|84.74|84.24|84.78|84.28|84.11|83.61|364
1713631200000|2024-04-20 16:40:00|84.75|84.25|84.53|84.03|84.76|84.26|84.51|84.01|257
1713631500000|2024-04-20 16:45:00|84.54|84.04|84.26|83.76|84.58|84.08|84.26|83.76|281
1713631800000|2024-04-20 16:50:00|84.27|83.77|84.25|83.75|84.36|83.86|84.23|83.73|195
1713632100000|2024-04-20 16:55:00|84.24|83.74|84.35|83.85|84.5|84|84.23|83.73|184
1713632400000|2024-04-20 17:00:00|84.36|83.86|84.76|84.26|84.8|84.3|84.35|83.85|202
1713632700000|2024-04-20 17:05:00|84.75|84.25|84.93|84.43|84.93|84.43|84.7|84.2|262
1713633000000|2024-04-20 17:10:00|84.92|84.42|85.08|84.58|85.14|84.64|84.76|84.26|305
1713633300000|2024-04-20 17:15:00|85.05|84.55|85.22|84.72|85.26|84.76|85.05|84.55|315
1713633600000|2024-04-20 17:20:00|85.23|84.73|85.48|84.98|85.49|84.99|85.17|84.67|220
1713633900000|2024-04-20 17:25:00|85.49|84.99|85.61|85.11|85.62|85.12|85.35|84.85|197
1713634200000|2024-04-20 17:30:00|85.62|85.12|85.88|85.38|86.2|85.7|85.62|85.12|435
1713634500000|2024-04-20 17:35:00|85.87|85.37|86|85.5|86.1|85.6|85.77|85.27|495
1713634800000|2024-04-20 17:40:00|86.01|85.51|86.08|85.58|86.26|85.76|85.87|85.37|429
1713635100000|2024-04-20 17:45:00|86.09|85.59|85.92|85.42|86.11|85.61|85.66|85.16|462
1713635400000|2024-04-20 17:50:00|85.93|85.43|85.85|85.35|85.93|85.43|85.68|85.18|283
1713635700000|2024-04-20 17:55:00|85.84|85.34|85.76|85.26|85.89|85.39|85.7|85.2|207
1713636000000|2024-04-20 18:00:00|85.75|85.25|86.04|85.54|86.06|85.56|85.74|85.24|175
1713636300000|2024-04-20 18:05:00|86.05|85.55|85.74|85.24|86.11|85.61|85.35|84.85|366
1713636600000|2024-04-20 18:10:00|85.73|85.23|86.04|85.54|86.04|85.54|85.51|85.01|424
1713636900000|2024-04-20 18:15:00|86.05|85.55|85.71|85.21|86.05|85.55|85.63|85.13|516
1713637200000|2024-04-20 18:20:00|85.72|85.22|85.74|85.24|85.84|85.34|85.59|85.09|466
1713637500000|2024-04-20 18:25:00|85.75|85.25|85.87|85.37|85.97|85.47|85.67|85.17|279
1713637800000|2024-04-20 18:30:00|85.86|85.36|85.95|85.45|85.99|85.49|85.84|85.34|225
1713638100000|2024-04-20 18:35:00|85.93|85.43|85.76|85.26|85.94|85.44|85.66|85.16|363
1713638400000|2024-04-20 18:40:00|85.75|85.25|85.78|85.28|85.87|85.37|85.65|85.15|312
1713638700000|2024-04-20 18:45:00|85.79|85.29|85.69|85.19|85.8|85.3|85.62|85.12|289
1713639000000|2024-04-20 18:50:00|85.68|85.18|85.64|85.14|85.77|85.27|85.49|84.99|271
1713639300000|2024-04-20 18:55:00|85.63|85.13|85.47|84.97|85.74|85.24|85.46|84.96|287
1713639600000|2024-04-20 19:00:00|85.48|84.98|85.38|84.88|85.54|85.04|85.3|84.8|238
1713639900000|2024-04-20 19:05:00|85.37|84.87|85.31|84.81|85.38|84.88|85.23|84.73|208
1713640200000|2024-04-20 19:10:00|85.3|84.8|85.06|84.56|85.38|84.88|85.03|84.53|214
1713640500000|2024-04-20 19:15:00|85.07|84.57|85.25|84.75|85.38|84.88|85.06|84.56|260
1713640800000|2024-04-20 19:20:00|85.24|84.74|85.18|84.68|85.26|84.76|85.16|84.66|192
1713641100000|2024-04-20 19:25:00|85.19|84.69|85.06|84.56|85.25|84.75|85.06|84.56|108
1713641400000|2024-04-20 19:30:00|85.07|84.57|85.09|84.59|85.27|84.77|85.01|84.51|283
1713641700000|2024-04-20 19:35:00|85.08|84.58|85.12|84.62|85.12|84.62|85.04|84.54|159
1713642000000|2024-04-20 19:40:00|85.11|84.61|85.32|84.82|85.32|84.82|85.11|84.61|74
1713642300000|2024-04-20 19:45:00|85.33|84.83|85.36|84.86|85.42|84.92|85.23|84.73|163
1713642600000|2024-04-20 19:50:00|85.35|84.85|85.3|84.8|85.35|84.85|85.24|84.74|188
1713642900000|2024-04-20 19:55:00|85.31|84.81|85.39|84.89|85.45|84.95|85.29|84.79|175
1713643200000|2024-04-20 20:00:00|85.4|84.9|85.55|85.05|85.57|85.07|85.37|84.87|150
1713643500000|2024-04-20 20:05:00|85.56|85.06|85.74|85.24|85.75|85.25|85.54|85.04|126
1713643800000|2024-04-20 20:10:00|85.75|85.25|85.58|85.08|85.78|85.28|85.55|85.05|164
1713644100000|2024-04-20 20:15:00|85.57|85.07|85.46|84.96|85.64|85.14|85.46|84.96|177
1713644400000|2024-04-20 20:20:00|85.45|84.95|85.35|84.85|85.46|84.96|85.19|84.69|229
1713644700000|2024-04-20 20:25:00|85.34|84.84|85.36|84.86|85.55|85.05|85.31|84.81|256
1713645000000|2024-04-20 20:30:00|85.35|84.85|85.57|85.07|85.61|85.11|85.34|84.84|287
1713645300000|2024-04-20 20:35:00|85.58|85.08|85.62|85.12|85.64|85.14|85.55|85.05|214
1713645600000|2024-04-20 20:40:00|85.63|85.13|85.57|85.07|85.65|85.15|85.53|85.03|206
1713645900000|2024-04-20 20:45:00|85.56|85.06|85.49|84.99|85.58|85.08|85.49|84.99|180
1713646200000|2024-04-20 20:50:00|85.5|85|85.49|84.99|85.58|85.08|85.47|84.97|155
1713646500000|2024-04-20 20:55:00|85.48|84.98|85.5|85|85.53|85.03|85.45|84.95|63
1713646800000|2024-04-20 21:00:00|85.49|84.99|85.58|85.08|85.58|85.08|85.48|84.98|151
1713647100000|2024-04-20 21:05:00|85.57|85.07|85.69|85.19|85.7|85.2|85.56|85.06|78
1713647400000|2024-04-20 21:10:00|85.7|85.2|85.79|85.29|85.79|85.29|85.62|85.12|73
1713647700000|2024-04-20 21:15:00|85.8|85.3|85.71|85.21|85.85|85.35|85.69|85.19|74
1713648000000|2024-04-20 21:20:00|85.7|85.2|85.52|85.02|85.7|85.2|85.52|85.02|66
1713648300000|2024-04-20 21:25:00|85.51|85.01|85.52|85.02|85.52|85.02|85.38|84.88|93
1713648600000|2024-04-20 21:30:00|85.53|85.03|85.52|85.02|85.67|85.17|85.47|84.97|125
1713648900000|2024-04-20 21:35:00|85.5|85|85.54|85.04|85.62|85.12|85.5|85|125
1713649200000|2024-04-20 21:40:00|85.55|85.05|85.67|85.17|85.67|85.17|85.51|85.01|79
1713649500000|2024-04-20 21:45:00|85.69|85.19|85.8|85.3|85.81|85.31|85.68|85.18|52
1713649800000|2024-04-20 21:50:00|85.79|85.29|85.65|85.15|85.81|85.31|85.65|85.15|91
1713650100000|2024-04-20 21:55:00|85.66|85.16|85.63|85.13|85.68|85.18|85.42|84.92|189
1713650400000|2024-04-20 22:00:00|85.66|85.16|85.51|85.01|85.71|85.21|85.49|84.99|280
1713650700000|2024-04-20 22:05:00|85.5|85|85.46|84.96|85.69|85.19|85.46|84.96|234
1713651000000|2024-04-20 22:10:00|85.45|84.95|85.24|84.74|85.46|84.96|85.24|84.74|234
1713651300000|2024-04-20 22:15:00|85.27|84.77|85.42|84.92|85.5|85|85.27|84.77|277
1713651600000|2024-04-20 22:20:00|85.43|84.93|85.54|85.04|85.56|85.06|85.43|84.93|223
1713651900000|2024-04-20 22:25:00|85.55|85.05|85.5|85|85.58|85.08|85.49|84.99|109
1713652200000|2024-04-20 22:30:00|85.51|85.01|85.42|84.92|85.57|85.07|85.41|84.91|139
1713652500000|2024-04-20 22:35:00|85.41|84.91|85.27|84.77|85.41|84.91|85.17|84.67|217
1713652800000|2024-04-20 22:40:00|85.26|84.76|85.23|84.73|85.33|84.83|85.2|84.7|95
1713653100000|2024-04-20 22:45:00|85.22|84.72|85.12|84.62|85.23|84.73|85.09|84.59|127
1713653400000|2024-04-20 22:50:00|85.11|84.61|85.13|84.63|85.14|84.64|85.01|84.51|192
1713653700000|2024-04-20 22:55:00|85.12|84.62|84.99|84.49|85.13|84.63|84.98|84.48|137
1713654000000|2024-04-20 23:00:00|85|84.5|85.04|84.54|85.14|84.64|85|84.5|146
1713654300000|2024-04-20 23:05:00|85.05|84.55|85.18|84.68|85.25|84.75|85.05|84.55|132
1713654600000|2024-04-20 23:10:00|85.19|84.69|85.22|84.72|85.25|84.75|85.1|84.6|140
1713654900000|2024-04-20 23:15:00|85.23|84.73|85.37|84.87|85.38|84.88|85.22|84.72|77
1713655200000|2024-04-20 23:20:00|85.38|84.88|85.38|84.88|85.44|84.94|85.37|84.87|72
1713655500000|2024-04-20 23:25:00|85.39|84.89|85.48|84.98|85.48|84.98|85.36|84.86|80
1713655800000|2024-04-20 23:30:00|85.47|84.97|85.38|84.88|85.54|85.04|85.38|84.88|146
1713656100000|2024-04-20 23:35:00|85.39|84.89|85.31|84.81|85.4|84.9|85.3|84.8|160
1713656400000|2024-04-20 23:40:00|85.3|84.8|85.26|84.76|85.32|84.82|85.15|84.65|137
1713656700000|2024-04-20 23:45:00|85.25|84.75|85.25|84.75|85.27|84.77|85.17|84.67|174
1713657000000|2024-04-20 23:50:00|85.26|84.76|85.26|84.76|85.3|84.8|85.22|84.72|119
1713657300000|2024-04-20 23:55:00|85.25|84.75|85.3|84.8|85.37|84.87|85.25|84.75|145
1713657600000|2024-04-21 00:00:00|85.29|84.79|85.08|84.58|85.33|84.83|84.79|84.29|341
1713657900000|2024-04-21 00:05:00|85.09|84.59|84.98|84.48|85.17|84.67|84.88|84.38|444
1713658200000|2024-04-21 00:10:00|85|84.5|85.05|84.55|85.06|84.56|84.85|84.35|367
1713658500000|2024-04-21 00:15:00|85.07|84.57|84.98|84.48|85.13|84.63|84.81|84.31|388
1713658800000|2024-04-21 00:20:00|84.97|84.47|84.88|84.38|85.03|84.53|84.84|84.34|306
1713659100000|2024-04-21 00:25:00|84.89|84.39|84.92|84.42|84.95|84.45|84.77|84.27|250
1713659400000|2024-04-21 00:30:00|84.91|84.41|84.77|84.27|84.93|84.43|84.71|84.21|317
1713659700000|2024-04-21 00:35:00|84.76|84.26|84.46|83.96|84.77|84.27|84.43|83.93|186
1713660000000|2024-04-21 00:40:00|84.47|83.97|84.53|84.03|84.58|84.08|84.44|83.94|227
1713660300000|2024-04-21 00:45:00|84.54|84.04|84.39|83.89|84.54|84.04|84.26|83.76|223
1713660600000|2024-04-21 00:50:00|84.38|83.88|84.55|84.05|84.56|84.06|84.37|83.87|240
1713660900000|2024-04-21 00:55:00|84.56|84.06|84.54|84.04|84.63|84.13|84.51|84.01|174
1713661200000|2024-04-21 01:00:00|84.53|84.03|84.86|84.36|84.87|84.37|84.53|84.03|214
1713661500000|2024-04-21 01:05:00|84.87|84.37|84.74|84.24|84.92|84.42|84.7|84.2|227
1713661800000|2024-04-21 01:10:00|84.75|84.25|84.72|84.22|84.77|84.27|84.66|84.16|201
1713662100000|2024-04-21 01:15:00|84.71|84.21|84.85|84.35|84.87|84.37|84.68|84.18|202
1713662400000|2024-04-21 01:20:00|84.86|84.36|84.96|84.46|85.01|84.51|84.85|84.35|173
1713662700000|2024-04-21 01:25:00|84.97|84.47|85.03|84.53|85.05|84.55|84.86|84.36|157
1713663000000|2024-04-21 01:30:00|85.04|84.54|84.95|84.45|85.08|84.58|84.84|84.34|262
1713663300000|2024-04-21 01:35:00|84.94|84.44|84.98|84.48|84.99|84.49|84.85|84.35|222
1713663600000|2024-04-21 01:40:00|84.97|84.47|85.03|84.53|85.05|84.55|84.96|84.46|144
1713663900000|2024-04-21 01:45:00|85.02|84.52|85.02|84.52|85.11|84.61|84.9|84.4|233
1713664200000|2024-04-21 01:50:00|85.01|84.51|84.96|84.46|85.06|84.56|84.92|84.42|155
1713664500000|2024-04-21 01:55:00|84.97|84.47|84.98|84.48|85.04|84.54|84.95|84.45|143
1713664800000|2024-04-21 02:00:00|84.97|84.47|84.94|84.44|85.06|84.56|84.9|84.4|220
1713665100000|2024-04-21 02:05:00|84.93|84.43|84.9|84.4|84.97|84.47|84.88|84.38|103
1713665400000|2024-04-21 02:10:00|84.89|84.39|84.96|84.46|84.97|84.47|84.86|84.36|138
1713665700000|2024-04-21 02:15:00|84.95|84.45|84.98|84.48|85.02|84.52|84.9|84.4|188
1713666000000|2024-04-21 02:20:00|84.97|84.47|85.27|84.77|85.27|84.77|84.97|84.47|211
1713666300000|2024-04-21 02:25:00|85.26|84.76|85.56|85.06|85.56|85.06|85.26|84.76|200
1713666600000|2024-04-21 02:30:00|85.55|85.05|85.62|85.12|85.63|85.13|85.48|84.98|182
1713666900000|2024-04-21 02:35:00|85.6|85.1|85.12|84.62|85.63|85.13|85.11|84.61|243
1713667200000|2024-04-21 02:40:00|85.13|84.63|85.09|84.59|85.18|84.68|85.03|84.53|288
1713667500000|2024-04-21 02:45:00|85.08|84.58|85.06|84.56|85.15|84.65|85|84.5|199
1713667800000|2024-04-21 02:50:00|85.07|84.57|85.14|84.64|85.21|84.71|85.01|84.51|162
1713668100000|2024-04-21 02:55:00|85.15|84.65|85.35|84.85|85.38|84.88|85.14|84.64|148
1713668400000|2024-04-21 03:00:00|85.36|84.86|85.41|84.91|85.42|84.92|85.22|84.72|239
1713668700000|2024-04-21 03:05:00|85.42|84.92|85.61|85.11|85.66|85.16|85.39|84.89|228
1713669000000|2024-04-21 03:10:00|85.62|85.12|85.55|85.05|85.67|85.17|85.45|84.95|298
1713669300000|2024-04-21 03:15:00|85.56|85.06|85.41|84.91|85.56|85.06|85.36|84.86|359
1713669600000|2024-04-21 03:20:00|85.4|84.9|85.37|84.87|85.5|85|85.28|84.78|274
1713669900000|2024-04-21 03:25:00|85.36|84.86|85.06|84.56|85.37|84.87|85.05|84.55|265
1713670200000|2024-04-21 03:30:00|85.05|84.55|85.26|84.76|85.26|84.76|84.95|84.45|296
1713670500000|2024-04-21 03:35:00|85.27|84.77|85.28|84.78|85.3|84.8|85.17|84.67|244
1713670800000|2024-04-21 03:40:00|85.27|84.77|85.21|84.71|85.3|84.8|85.18|84.68|211
1713671100000|2024-04-21 03:45:00|85.2|84.7|85.11|84.61|85.33|84.83|85.11|84.61|264
1713671400000|2024-04-21 03:50:00|85.1|84.6|85.17|84.67|85.26|84.76|85.07|84.57|284
1713671700000|2024-04-21 03:55:00|85.16|84.66|85.15|84.65|85.32|84.82|85.13|84.63|142
1713672000000|2024-04-21 04:00:00|85.16|84.66|85.12|84.62|85.2|84.7|85.02|84.52|176
1713672300000|2024-04-21 04:05:00|85.13|84.63|85.16|84.66|85.25|84.75|85.08|84.58|148
1713672600000|2024-04-21 04:10:00|85.15|84.65|85.07|84.57|85.18|84.68|84.91|84.41|159
1713672900000|2024-04-21 04:15:00|85.08|84.58|85.04|84.54|85.13|84.63|84.91|84.41|308
1713673200000|2024-04-21 04:20:00|85.05|84.55|84.93|84.43|85.13|84.63|84.89|84.39|255
1713673500000|2024-04-21 04:25:00|84.94|84.44|84.95|84.45|85.05|84.55|84.9|84.4|251
1713673800000|2024-04-21 04:30:00|84.94|84.44|84.92|84.42|85.01|84.51|84.9|84.4|269
1713674100000|2024-04-21 04:35:00|84.91|84.41|84.99|84.49|85.01|84.51|84.81|84.31|294
1713674400000|2024-04-21 04:40:00|84.98|84.48|85.1|84.6|85.14|84.64|84.96|84.46|204
1713674700000|2024-04-21 04:45:00|85.11|84.61|85.22|84.72|85.22|84.72|85.02|84.52|167
1713675000000|2024-04-21 04:50:00|85.23|84.73|85.29|84.79|85.32|84.82|85.16|84.66|142
1713675300000|2024-04-21 04:55:00|85.3|84.8|85.23|84.73|85.31|84.81|85.19|84.69|121
1713675600000|2024-04-21 05:00:00|85.22|84.72|85.33|84.83|85.34|84.84|85.22|84.72|99
1713675900000|2024-04-21 05:05:00|85.34|84.84|85.33|84.83|85.45|84.95|85.31|84.81|139
1713676200000|2024-04-21 05:10:00|85.34|84.84|85.49|84.99|85.51|85.01|85.34|84.84|83
1713676500000|2024-04-21 05:15:00|85.5|85|85.53|85.03|85.53|85.03|85.42|84.92|101
1713676800000|2024-04-21 05:20:00|85.52|85.02|85.45|84.95|85.64|85.14|85.45|84.95|119
1713677100000|2024-04-21 05:25:00|85.46|84.96|85.38|84.88|85.47|84.97|85.37|84.87|173
1713677400000|2024-04-21 05:30:00|85.39|84.89|85.55|85.05|85.57|85.07|85.35|84.85|145
1713677700000|2024-04-21 05:35:00|85.54|85.04|85.57|85.07|85.7|85.2|85.53|85.03|183
1713678000000|2024-04-21 05:40:00|85.56|85.06|85.64|85.14|85.66|85.16|85.43|84.93|190
1713678300000|2024-04-21 05:45:00|85.65|85.15|85.63|85.13|85.67|85.17|85.49|84.99|247
1713678600000|2024-04-21 05:50:00|85.64|85.14|85.71|85.21|85.75|85.25|85.62|85.12|163
1713678900000|2024-04-21 05:55:00|85.7|85.2|85.72|85.22|85.87|85.37|85.7|85.2|93
1713679200000|2024-04-21 06:00:00|85.73|85.23|85.69|85.19|85.74|85.24|85.52|85.02|256
1713679500000|2024-04-21 06:05:00|85.68|85.18|85.58|85.08|85.75|85.25|85.53|85.03|186
1713679800000|2024-04-21 06:10:00|85.59|85.09|85.53|85.03|85.67|85.17|85.51|85.01|189
1713680100000|2024-04-21 06:15:00|85.54|85.04|85.73|85.23|85.73|85.23|85.48|84.98|115
1713680400000|2024-04-21 06:20:00|85.72|85.22|85.93|85.43|85.93|85.43|85.7|85.2|105
1713680700000|2024-04-21 06:25:00|85.92|85.42|85.92|85.42|85.93|85.43|85.78|85.28|139
1713681000000|2024-04-21 06:30:00|85.93|85.43|85.69|85.19|85.94|85.44|85.66|85.16|256
1713681300000|2024-04-21 06:35:00|85.7|85.2|85.61|85.11|85.72|85.22|85.6|85.1|196
1713681600000|2024-04-21 06:40:00|85.62|85.12|85.63|85.13|85.7|85.2|85.61|85.11|120
1713681900000|2024-04-21 06:45:00|85.62|85.12|85.76|85.26|85.81|85.31|85.6|85.1|132
1713682200000|2024-04-21 06:50:00|85.77|85.27|85.71|85.21|85.81|85.31|85.67|85.17|212
1713682500000|2024-04-21 06:55:00|85.72|85.22|85.74|85.24|85.79|85.29|85.69|85.19|186
1713682800000|2024-04-21 07:00:00|85.73|85.23|85.74|85.24|85.79|85.29|85.67|85.17|104
1713683100000|2024-04-21 07:05:00|85.75|85.25|85.73|85.23|85.78|85.28|85.68|85.18|136
1713683400000|2024-04-21 07:10:00|85.74|85.24|85.54|85.04|85.74|85.24|85.54|85.04|133
1713683700000|2024-04-21 07:15:00|85.55|85.05|85.66|85.16|85.69|85.19|85.53|85.03|104
1713684000000|2024-04-21 07:20:00|85.67|85.17|85.62|85.12|85.76|85.26|85.61|85.11|71
1713684300000|2024-04-21 07:25:00|85.61|85.11|85.49|84.99|85.61|85.11|85.35|84.85|151
1713684600000|2024-04-21 07:30:00|85.5|85|85.41|84.91|85.64|85.14|85.36|84.86|229
1713684900000|2024-04-21 07:35:00|85.42|84.92|85.51|85.01|85.55|85.05|85.35|84.85|224
1713685200000|2024-04-21 07:40:00|85.5|85|85.69|85.19|85.72|85.22|85.5|85|82
1713685500000|2024-04-21 07:45:00|85.7|85.2|85.73|85.23|85.74|85.24|85.67|85.17|123
1713685800000|2024-04-21 07:50:00|85.74|85.24|85.84|85.34|85.89|85.39|85.71|85.21|140
1713686100000|2024-04-21 07:55:00|85.85|85.35|85.82|85.32|85.89|85.39|85.78|85.28|135
1713686400000|2024-04-21 08:00:00|85.81|85.31|85.78|85.28|85.87|85.37|85.72|85.22|155
1713686700000|2024-04-21 08:05:00|85.79|85.29|85.84|85.34|85.93|85.43|85.79|85.29|129
1713687000000|2024-04-21 08:10:00|85.83|85.33|85.75|85.25|85.84|85.34|85.74|85.24|113
1713687300000|2024-04-21 08:15:00|85.76|85.26|85.63|85.13|85.81|85.31|85.59|85.09|120
1713687600000|2024-04-21 08:20:00|85.62|85.12|85.66|85.16|85.67|85.17|85.57|85.07|136
1713687900000|2024-04-21 08:25:00|85.67|85.17|85.69|85.19|85.73|85.23|85.64|85.14|127
1713688200000|2024-04-21 08:30:00|85.68|85.18|85.74|85.24|85.77|85.27|85.6|85.1|111
1713688500000|2024-04-21 08:35:00|85.75|85.25|85.75|85.25|85.82|85.32|85.68|85.18|117
1713688800000|2024-04-21 08:40:00|85.74|85.24|85.73|85.23|85.77|85.27|85.68|85.18|171
1713689100000|2024-04-21 08:45:00|85.72|85.22|85.68|85.18|85.77|85.27|85.66|85.16|144
1713689400000|2024-04-21 08:50:00|85.67|85.17|85.71|85.21|85.79|85.29|85.59|85.09|160
1713689700000|2024-04-21 08:55:00|85.72|85.22|85.59|85.09|85.74|85.24|85.57|85.07|83
1713690000000|2024-04-21 09:00:00|85.6|85.1|85.59|85.09|85.6|85.1|85.56|85.06|98
1713690300000|2024-04-21 09:05:00|85.58|85.08|85.73|85.23|85.74|85.24|85.56|85.06|168
1713690600000|2024-04-21 09:10:00|85.72|85.22|85.55|85.05|85.77|85.27|85.51|85.01|163
1713690900000|2024-04-21 09:15:00|85.56|85.06|85.48|84.98|85.64|85.14|85.46|84.96|180
1713691200000|2024-04-21 09:20:00|85.47|84.97|85.46|84.96|85.52|85.02|85.26|84.76|200
1713691500000|2024-04-21 09:25:00|85.45|84.95|85.62|85.12|85.63|85.13|85.44|84.94|72
1713691800000|2024-04-21 09:30:00|85.63|85.13|85.61|85.11|85.63|85.13|85.53|85.03|82
1713692100000|2024-04-21 09:35:00|85.62|85.12|85.51|85.01|85.62|85.12|85.47|84.97|81
1713692400000|2024-04-21 09:40:00|85.5|85|85.45|84.95|85.57|85.07|85.43|84.93|164
1713692700000|2024-04-21 09:45:00|85.44|84.94|85.5|85|85.54|85.04|85.39|84.89|128
1713693000000|2024-04-21 09:50:00|85.51|85.01|85.5|85|85.61|85.11|85.43|84.93|89
1713693300000|2024-04-21 09:55:00|85.49|84.99|85.48|84.98|85.51|85.01|85.4|84.9|106
1713693600000|2024-04-21 10:00:00|85.49|84.99|85.3|84.8|85.51|85.01|85.23|84.73|162
1713693900000|2024-04-21 10:05:00|85.29|84.79|85.06|84.56|85.29|84.79|84.98|84.48|228
1713694200000|2024-04-21 10:10:00|85.07|84.57|85.21|84.71|85.28|84.78|85.06|84.56|174
1713694500000|2024-04-21 10:15:00|85.22|84.72|85.08|84.58|85.23|84.73|84.96|84.46|212
1713694800000|2024-04-21 10:20:00|85.07|84.57|85.21|84.71|85.23|84.73|85.06|84.56|94
1713695100000|2024-04-21 10:25:00|85.2|84.7|85.18|84.68|85.21|84.71|85.12|84.62|92
1713695400000|2024-04-21 10:30:00|85.17|84.67|85.25|84.75|85.32|84.82|85.17|84.67|110
1713695700000|2024-04-21 10:35:00|85.26|84.76|85.34|84.84|85.36|84.86|85.19|84.69|88
1713696000000|2024-04-21 10:40:00|85.35|84.85|85.37|84.87|85.37|84.87|85.32|84.82|50
1713696300000|2024-04-21 10:45:00|85.38|84.88|85.43|84.93|85.43|84.93|85.35|84.85|49
1713696600000|2024-04-21 10:50:00|85.42|84.92|85.36|84.86|85.42|84.92|85.36|84.86|34
1713696900000|2024-04-21 10:55:00|85.35|84.85|85.38|84.88|85.41|84.91|85.27|84.77|68
1713697200000|2024-04-21 11:00:00|85.37|84.87|85.46|84.96|85.47|84.97|85.34|84.84|56
1713697500000|2024-04-21 11:05:00|85.47|84.97|85.5|85|85.52|85.02|85.41|84.91|122
1713697800000|2024-04-21 11:10:00|85.51|85.01|85.5|85|85.54|85.04|85.44|84.94|103
1713698100000|2024-04-21 11:15:00|85.49|84.99|85.57|85.07|85.63|85.13|85.45|84.95|163
1713698400000|2024-04-21 11:20:00|85.58|85.08|85.46|84.96|85.62|85.12|85.44|84.94|170
1713698700000|2024-04-21 11:25:00|85.45|84.95|85.28|84.78|85.5|85|85.27|84.77|193
1713699000000|2024-04-21 11:30:00|85.29|84.79|85.28|84.78|85.29|84.79|85.03|84.53|308
1713699300000|2024-04-21 11:35:00|85.27|84.77|85.35|84.85|85.45|84.95|85.26|84.76|175
1713699600000|2024-04-21 11:40:00|85.36|84.86|85.36|84.86|85.46|84.96|85.27|84.77|172
1713699900000|2024-04-21 11:45:00|85.35|84.85|85.37|84.87|85.47|84.97|85.29|84.79|212
1713700200000|2024-04-21 11:50:00|85.36|84.86|85.38|84.88|85.45|84.95|85.32|84.82|131
1713700500000|2024-04-21 11:55:00|85.37|84.87|85.4|84.9|85.43|84.93|85.36|84.86|91
1713700800000|2024-04-21 12:00:00|85.41|84.91|85.43|84.93|85.45|84.95|85.31|84.81|123
1713701100000|2024-04-21 12:05:00|85.42|84.92|85.46|84.96|85.46|84.96|85.36|84.86|134
1713701400000|2024-04-21 12:10:00|85.47|84.97|85.5|85|85.51|85.01|85.41|84.91|105
1713701700000|2024-04-21 12:15:00|85.51|85.01|85.37|84.87|85.52|85.02|85.31|84.81|149
1713702000000|2024-04-21 12:20:00|85.38|84.88|85.1|84.6|85.39|84.89|85.09|84.59|173
1713702300000|2024-04-21 12:25:00|85.11|84.61|85.12|84.62|85.15|84.65|84.92|84.42|187
1713702600000|2024-04-21 12:30:00|85.11|84.61|85.14|84.64|85.18|84.68|85.05|84.55|171
1713702900000|2024-04-21 12:35:00|85.15|84.65|85.18|84.68|85.23|84.73|85.15|84.65|106
1713703200000|2024-04-21 12:40:00|85.19|84.69|85.2|84.7|85.21|84.71|85.12|84.62|97
1713703500000|2024-04-21 12:45:00|85.19|84.69|85.05|84.55|85.21|84.71|85.05|84.55|68
1713703800000|2024-04-21 12:50:00|85.04|84.54|84.87|84.37|85.06|84.56|84.86|84.36|193
1713704100000|2024-04-21 12:55:00|84.86|84.36|84.79|84.29|84.87|84.37|84.69|84.19|252
1713704400000|2024-04-21 13:00:00|84.78|84.28|84.4|83.9|84.81|84.31|84.37|83.87|201
1713704700000|2024-04-21 13:05:00|84.41|83.91|84.62|84.12|84.66|84.16|84.34|83.84|272
1713705000000|2024-04-21 13:10:00|84.61|84.11|84.79|84.29|84.79|84.29|84.58|84.08|215
1713705300000|2024-04-21 13:15:00|84.78|84.28|84.9|84.4|84.91|84.41|84.68|84.18|202
1713705600000|2024-04-21 13:20:00|84.89|84.39|84.98|84.48|85.08|84.58|84.85|84.35|138
1713705900000|2024-04-21 13:25:00|84.99|84.49|84.97|84.47|84.99|84.49|84.88|84.38|118
1713706200000|2024-04-21 13:30:00|84.98|84.48|84.92|84.42|85.01|84.51|84.92|84.42|112
1713706500000|2024-04-21 13:35:00|84.9|84.4|84.72|84.22|84.95|84.45|84.6|84.1|237
1713706800000|2024-04-21 13:40:00|84.73|84.23|84.72|84.22|84.81|84.31|84.7|84.2|151
1713707100000|2024-04-21 13:45:00|84.71|84.21|84.48|83.98|84.71|84.21|84.37|83.87|276
1713707400000|2024-04-21 13:50:00|84.47|83.97|84.04|83.54|84.56|84.06|83.88|83.38|328
1713707700000|2024-04-21 13:55:00|84.05|83.55|84.17|83.67|84.2|83.7|84.02|83.52|206
1713708000000|2024-04-21 14:00:00|84.18|83.68|84.39|83.89|84.4|83.9|84.15|83.65|161
1713708300000|2024-04-21 14:05:00|84.4|83.9|84.39|83.89|84.5|84|84.29|83.79|188
1713708600000|2024-04-21 14:10:00|84.38|83.88|84.48|83.98|84.5|84|84.37|83.87|131
1713708900000|2024-04-21 14:15:00|84.49|83.99|84.35|83.85|84.5|84|84.34|83.84|149
1713709200000|2024-04-21 14:20:00|84.34|83.84|84.35|83.85|84.46|83.96|84.33|83.83|124
1713709500000|2024-04-21 14:25:00|84.36|83.86|84.55|84.05|84.59|84.09|84.36|83.86|103
1713709800000|2024-04-21 14:30:00|84.54|84.04|84.47|83.97|84.59|84.09|84.37|83.87|180
1713710100000|2024-04-21 14:35:00|84.46|83.96|84.48|83.98|84.56|84.06|84.37|83.87|204
1713710400000|2024-04-21 14:40:00|84.47|83.97|84.46|83.96|84.48|83.98|84.37|83.87|173
1713710700000|2024-04-21 14:45:00|84.47|83.97|84.25|83.75|84.47|83.97|84.23|83.73|189
1713711000000|2024-04-21 14:50:00|84.26|83.76|84.42|83.92|84.5|84|84.07|83.57|234
1713711300000|2024-04-21 14:55:00|84.43|83.93|84.28|83.78|84.43|83.93|84.25|83.75|138
1713711600000|2024-04-21 15:00:00|84.27|83.77|84.28|83.78|84.46|83.96|84.25|83.75|143
1713711900000|2024-04-21 15:05:00|84.27|83.77|84.46|83.96|84.51|84.01|84.27|83.77|108
1713712200000|2024-04-21 15:10:00|84.45|83.95|84.69|84.19|84.72|84.22|84.44|83.94|90
1713712500000|2024-04-21 15:15:00|84.68|84.18|84.88|84.38|84.88|84.38|84.68|84.18|184
1713712800000|2024-04-21 15:20:00|84.87|84.37|84.69|84.19|84.88|84.38|84.65|84.15|159
1713713100000|2024-04-21 15:25:00|84.68|84.18|84.61|84.11|84.73|84.23|84.56|84.06|158
1713713400000|2024-04-21 15:30:00|84.62|84.12|84.62|84.12|84.64|84.14|84.42|83.92|197
1713713700000|2024-04-21 15:35:00|84.6|84.1|84.56|84.06|84.6|84.1|84.51|84.01|154
1713714000000|2024-04-21 15:40:00|84.57|84.07|84.71|84.21|84.76|84.26|84.57|84.07|95
1713714300000|2024-04-21 15:45:00|84.7|84.2|84.65|84.15|84.74|84.24|84.58|84.08|132
1713714600000|2024-04-21 15:50:00|84.66|84.16|84.61|84.11|84.67|84.17|84.54|84.04|124
1713714900000|2024-04-21 15:55:00|84.6|84.1|84.65|84.15|84.66|84.16|84.57|84.07|114
1713715200000|2024-04-21 16:00:00|84.66|84.16|84.19|83.69|84.73|84.23|84.16|83.66|235
1713715500000|2024-04-21 16:05:00|84.2|83.7|84.03|83.53|84.57|84.07|83.8|83.3|562
1713715800000|2024-04-21 16:10:00|84.02|83.52|84.13|83.63|84.16|83.66|83.95|83.45|455
1713716100000|2024-04-21 16:15:00|84.14|83.64|84.18|83.68|84.41|83.91|84.06|83.56|495
1713716400000|2024-04-21 16:20:00|84.17|83.67|84.22|83.72|84.3|83.8|84.06|83.56|408
1713716700000|2024-04-21 16:25:00|84.21|83.71|84.15|83.65|84.31|83.81|84.1|83.6|260
1713717000000|2024-04-21 16:30:00|84.14|83.64|83.59|83.09|84.19|83.69|83.58|83.08|370
1713717300000|2024-04-21 16:35:00|83.56|83.06|83.17|82.67|83.58|83.08|83|82.5|495
1713717600000|2024-04-21 16:40:00|83.18|82.68|83.39|82.89|83.49|82.99|83.06|82.56|417
1713717900000|2024-04-21 16:45:00|83.4|82.9|83.74|83.24|83.79|83.29|83.22|82.72|419
1713718200000|2024-04-21 16:50:00|83.75|83.25|83.66|83.16|83.78|83.28|83.57|83.07|313
1713718500000|2024-04-21 16:55:00|83.67|83.17|83.72|83.22|83.77|83.27|83.63|83.13|236
1713718800000|2024-04-21 17:00:00|83.71|83.21|83.76|83.26|83.9|83.4|83.59|83.09|283
1713719100000|2024-04-21 17:05:00|83.77|83.27|83.77|83.27|83.87|83.37|83.76|83.26|203
1713719400000|2024-04-21 17:10:00|83.76|83.26|83.67|83.17|83.79|83.29|83.59|83.09|270
1713719700000|2024-04-21 17:15:00|83.66|83.16|83.6|83.1|83.69|83.19|83.43|82.93|330
1713720000000|2024-04-21 17:20:00|83.61|83.11|83.74|83.24|83.74|83.24|83.55|83.05|237
1713720300000|2024-04-21 17:25:00|83.75|83.25|83.8|83.3|83.83|83.33|83.64|83.14|151
1713720600000|2024-04-21 17:30:00|83.81|83.31|83.77|83.27|83.85|83.35|83.67|83.17|217
1713720900000|2024-04-21 17:35:00|83.76|83.26|83.97|83.47|83.98|83.48|83.72|83.22|181
1713721200000|2024-04-21 17:40:00|83.98|83.48|83.98|83.48|84.07|83.57|83.96|83.46|157
1713721500000|2024-04-21 17:45:00|83.97|83.47|84.05|83.55|84.07|83.57|83.95|83.45|109
1713721800000|2024-04-21 17:50:00|84.07|83.57|84.18|83.68|84.18|83.68|84.04|83.54|117
1713722100000|2024-04-21 17:55:00|84.17|83.67|84.09|83.59|84.17|83.67|84.07|83.57|133
1713722400000|2024-04-21 18:00:00|84.1|83.6|83.91|83.41|84.12|83.62|83.73|83.23|300
1713722700000|2024-04-21 18:05:00|83.89|83.39|83.91|83.41|83.97|83.47|83.86|83.36|195
1713723000000|2024-04-21 18:10:00|83.92|83.42|83.96|83.46|83.97|83.47|83.87|83.37|131
1713723300000|2024-04-21 18:15:00|83.94|83.44|83.84|83.34|83.94|83.44|83.76|83.26|208
1713723600000|2024-04-21 18:20:00|83.85|83.35|83.96|83.46|83.96|83.46|83.81|83.31|112
1713723900000|2024-04-21 18:25:00|83.97|83.47|83.99|83.49|84.01|83.51|83.95|83.45|73
1713724200000|2024-04-21 18:30:00|83.98|83.48|83.87|83.37|84.01|83.51|83.87|83.37|88
1713724500000|2024-04-21 18:35:00|83.88|83.38|83.91|83.41|83.98|83.48|83.86|83.36|107
1713724800000|2024-04-21 18:40:00|83.9|83.4|83.95|83.45|83.96|83.46|83.87|83.37|72
1713725100000|2024-04-21 18:45:00|83.94|83.44|83.9|83.4|83.94|83.44|83.76|83.26|97
1713725400000|2024-04-21 18:50:00|83.89|83.39|83.9|83.4|83.91|83.41|83.83|83.33|99
1713725700000|2024-04-21 18:55:00|83.89|83.39|83.89|83.39|83.91|83.41|83.84|83.34|73
1713726000000|2024-04-21 19:00:00|83.88|83.38|84.07|83.57|84.09|83.59|83.87|83.37|105
1713726300000|2024-04-21 19:05:00|84.06|83.56|84.16|83.66|84.19|83.69|84.06|83.56|58
1713726600000|2024-04-21 19:10:00|84.15|83.65|84|83.5|84.2|83.7|83.99|83.49|86
1713726900000|2024-04-21 19:15:00|84.01|83.51|83.97|83.47|84.03|83.53|83.84|83.34|98
1713727200000|2024-04-21 19:20:00|83.96|83.46|84.09|83.59|84.1|83.6|83.95|83.45|52
1713727500000|2024-04-21 19:25:00|84.1|83.6|84.74|83.04|84.77|83.68|84.06|83.04|70
1713727800000|2024-04-21 19:30:00|84.73|83.03|84.73|83.03|84.8|83.1|84.68|82.98|90
1713728100000|2024-04-21 19:35:00|84.74|83.04|84.75|83.05|84.78|83.08|84.69|82.99|56
1713728400000|2024-04-21 19:40:00|84.76|83.06|84.82|83.12|84.84|83.14|84.75|83.05|48
1713728700000|2024-04-21 19:45:00|84.83|83.13|84.74|83.04|84.85|83.15|84.7|83|87
1713729000000|2024-04-21 19:50:00|84.75|83.05|84.74|83.04|84.85|83.15|84.74|83.04|70
1713729300000|2024-04-21 19:55:00|84.75|83.05|84.56|82.86|84.77|83.07|84.56|82.86|117
1713729600000|2024-04-21 20:00:00|84.54|82.84|84.81|83.11|84.83|83.13|84.37|82.67|246
1713729900000|2024-04-21 20:05:00|84.82|83.12|84.74|83.04|84.83|83.13|84.71|83.01|115
1713730200000|2024-04-21 20:10:00|84.75|83.05|84.94|83.24|84.94|83.24|84.71|83.01|108
1713730500000|2024-04-21 20:15:00|84.93|83.23|85.08|83.38|85.19|83.49|84.84|83.14|190
1713730800000|2024-04-21 20:20:00|85.09|83.39|85.01|83.31|85.11|83.41|84.98|83.28|106
1713731100000|2024-04-21 20:25:00|85|83.3|85.02|83.32|85.05|83.35|84.95|83.25|84
1713731400000|2024-04-21 20:30:00|85.03|83.33|84.94|83.24|85.06|83.36|84.92|83.22|81
1713731700000|2024-04-21 20:35:00|84.93|83.23|84.98|83.28|84.99|83.29|84.87|83.17|61
1713732000000|2024-04-21 20:40:00|84.99|83.29|85.14|83.44|85.14|83.44|84.98|83.28|46
1713732300000|2024-04-21 20:45:00|85.15|83.45|85.1|83.4|85.17|83.47|85.05|83.35|62
1713732600000|2024-04-21 20:50:00|85.12|83.42|84.56|84.06|85.17|84.06|84.5|83.4|54
1713732900000|2024-04-21 20:55:00|84.57|84.07|84.67|84.17|84.68|84.18|84.57|84.07|57
1713733200000|2024-04-21 21:00:00|84.68|84.18|85.05|84.55|85.09|84.59|84.66|84.16|135
1713733500000|2024-04-21 21:05:00|85.06|84.56|85.17|84.67|85.2|84.7|85.02|84.52|210
1713733800000|2024-04-21 21:10:00|85.16|84.66|85.04|84.54|85.17|84.67|84.95|84.45|197
1713734100000|2024-04-21 21:15:00|85.05|84.55|84.85|84.35|85.07|84.57|84.85|84.35|151
1713734400000|2024-04-21 21:20:00|84.84|84.34|84.78|84.28|84.84|84.34|84.68|84.18|131
1713734700000|2024-04-21 21:25:00|84.77|84.27|84.8|84.3|84.81|84.31|84.7|84.2|124
1713735000000|2024-04-21 21:30:00|84.79|84.29|84.66|84.16|84.8|84.3|84.59|84.09|127
1713735300000|2024-04-21 21:35:00|84.67|84.17|84.49|83.99|84.67|84.17|84.46|83.96|94
1713735600000|2024-04-21 21:40:00|84.5|84|84.67|84.17|84.67|84.17|84.48|83.98|53
1713735900000|2024-04-21 21:45:00|84.68|84.18|84.65|84.15|84.69|84.19|84.65|84.15|22
1713736200000|2024-04-21 21:50:00|84.64|84.14|84.65|84.15|84.67|84.17|84.63|84.13|23
1713736500000|2024-04-21 21:55:00|84.66|84.16|84.71|84.21|84.8|84.3|84.66|84.16|66
1713736800000|2024-04-21 22:00:00|84.72|84.22|84.57|84.07|84.78|84.28|84.39|83.89|170
1713737100000|2024-04-21 22:05:00|84.58|84.08|84.96|84.46|84.97|84.47|84.5|84|172
1713737400000|2024-04-21 22:10:00|84.97|84.47|84.98|84.48|85.1|84.6|84.97|84.47|181
1713737700000|2024-04-21 22:15:00|84.99|84.49|84.87|84.37|85.03|84.53|84.84|84.34|252
1713738000000|2024-04-21 22:20:00|84.88|84.38|84.83|84.33|84.93|84.43|84.78|84.28|133
1713738300000|2024-04-21 22:25:00|84.81|84.31|84.88|84.38|84.9|84.4|84.77|84.27|116
1713738600000|2024-04-21 22:30:00|84.87|84.37|84.87|84.37|84.92|84.42|84.8|84.3|102
1713738900000|2024-04-21 22:35:00|84.88|84.38|84.87|84.37|84.89|84.39|84.77|84.27|93
1713739200000|2024-04-21 22:40:00|84.86|84.36|84.84|84.34|84.95|84.45|84.81|84.31|86
1713739500000|2024-04-21 22:45:00|84.83|84.33|84.82|84.32|84.84|84.34|84.75|84.25|40
1713739800000|2024-04-21 22:50:00|84.83|84.33|84.66|84.16|84.87|84.37|84.66|84.16|98
1713740100000|2024-04-21 22:55:00|84.67|84.17|84.67|84.17|84.71|84.21|84.64|84.14|57
1713740400000|2024-04-21 23:00:00|84.66|84.16|84.64|84.14|84.7|84.2|84.53|84.03|58
1713740700000|2024-04-21 23:05:00|84.65|84.15|84.49|83.99|84.65|84.15|84.42|83.92|103
1713741000000|2024-04-21 23:10:00|84.48|83.98|84.38|83.88|84.48|83.98|84.36|83.86|90
1713741300000|2024-04-21 23:15:00|84.37|83.87|84.44|83.94|84.51|84.01|84.37|83.87|129
1713741600000|2024-04-21 23:20:00|84.43|83.93|84.39|83.89|84.45|83.95|84.37|83.87|94
1713741900000|2024-04-21 23:25:00|84.4|83.9|84.46|83.96|84.47|83.97|84.36|83.86|150
1713742200000|2024-04-21 23:30:00|84.47|83.97|84.3|83.8|84.48|83.98|84.24|83.74|100
1713742500000|2024-04-21 23:35:00|84.31|83.81|84.47|83.97|84.51|84.01|84.31|83.81|126
1713742800000|2024-04-21 23:40:00|84.49|83.99|84.52|84.02|84.52|84.02|84.47|83.97|33
1713743100000|2024-04-21 23:45:00|84.53|84.03|84.43|83.93|84.58|84.08|84.41|83.91|53
1713743400000|2024-04-21 23:50:00|84.42|83.92|84.4|83.9|84.48|83.98|84.38|83.88|28
1713743700000|2024-04-21 23:55:00|84.41|83.91|84.41|83.91|84.43|83.93|84.33|83.83|39
1713744000000|2024-04-22 00:00:00|84.42|83.92|84.5|84|84.54|84.04|84.39|83.89|66
1713744300000|2024-04-22 00:05:00|84.51|84.01|84.67|84.17|84.67|84.17|84.5|84|83
1713744600000|2024-04-22 00:10:00|84.68|84.18|84.75|84.25|84.76|84.26|84.56|84.06|107
1713744900000|2024-04-22 00:15:00|84.76|84.26|84.93|84.43|84.94|84.44|84.76|84.26|153
1713745200000|2024-04-22 00:20:00|84.94|84.44|84.72|84.22|84.94|84.44|84.71|84.21|105
1713745500000|2024-04-22 00:25:00|84.71|84.21|84.7|84.2|84.72|84.22|84.57|84.07|110
1713745800000|2024-04-22 00:30:00|84.71|84.21|84.38|83.88|84.72|84.22|84.36|83.86|158
1713746100000|2024-04-22 00:35:00|84.39|83.89|84.34|83.84|84.41|83.91|84.21|83.71|265
1713746400000|2024-04-22 00:40:00|84.35|83.85|84.4|83.9|84.43|83.93|84.24|83.74|180
1713746700000|2024-04-22 00:45:00|84.41|83.91|84.43|83.93|84.48|83.98|84.33|83.83|152
1713747000000|2024-04-22 00:50:00|84.44|83.94|84.56|84.06|84.57|84.07|84.41|83.91|189
1713747300000|2024-04-22 00:55:00|84.54|84.04|84.59|84.09|84.61|84.11|84.54|84.04|114
1713747600000|2024-04-22 01:00:00|84.6|84.1|84.6|84.1|84.63|84.13|84.48|83.98|190
1713747900000|2024-04-22 01:05:00|84.59|84.09|84.6|84.1|84.6|84.1|84.46|83.96|103
1713748200000|2024-04-22 01:10:00|84.59|84.09|84.82|84.32|84.9|84.4|84.59|84.09|214
1713748500000|2024-04-22 01:15:00|84.83|84.33|85.05|84.55|85.06|84.56|84.79|84.29|214
1713748800000|2024-04-22 01:20:00|85.06|84.56|85.4|84.9|85.57|85.07|85.05|84.55|342
1713749100000|2024-04-22 01:25:00|85.41|84.91|84.66|84.16|85.44|84.94|84.66|84.16|324
1713749400000|2024-04-22 01:30:00|84.64|84.14|84.89|84.39|85.03|84.53|84.28|83.78|552
1713749700000|2024-04-22 01:35:00|84.88|84.38|84.72|84.22|84.99|84.49|84.56|84.06|425
1713750000000|2024-04-22 01:40:00|84.73|84.23|84.93|84.43|84.98|84.48|84.63|84.13|356
1713750300000|2024-04-22 01:45:00|84.92|84.42|84.99|84.49|85.16|84.66|84.79|84.29|342
1713750600000|2024-04-22 01:50:00|84.98|84.48|85.23|84.73|85.24|84.74|84.9|84.4|337
1713750900000|2024-04-22 01:55:00|85.24|84.74|85|84.5|85.75|85.25|85|84.5|351
1713751200000|2024-04-22 02:00:00|85.02|84.52|84.8|84.3|85.16|84.66|84.77|84.27|440
1713751500000|2024-04-22 02:05:00|84.81|84.31|84.59|84.09|84.85|84.35|84.39|83.89|408
1713751800000|2024-04-22 02:10:00|84.6|84.1|84.43|83.93|84.63|84.13|84.39|83.89|341
1713752100000|2024-04-22 02:15:00|84.42|83.92|84.36|83.86|84.59|84.09|84.36|83.86|287
1713752400000|2024-04-22 02:20:00|84.37|83.87|84.26|83.76|84.42|83.92|84.23|83.73|261
1713752700000|2024-04-22 02:25:00|84.25|83.75|84.48|83.98|84.48|83.98|84.23|83.73|191
1713753000000|2024-04-22 02:30:00|84.47|83.97|84.37|83.87|84.5|84|84.27|83.77|245
1713753300000|2024-04-22 02:35:00|84.38|83.88|84.56|84.06|84.56|84.06|84.3|83.8|269
1713753600000|2024-04-22 02:40:00|84.55|84.05|84.42|83.92|84.57|84.07|84.37|83.87|163
1713753900000|2024-04-22 02:45:00|84.41|83.91|84.49|83.99|84.65|84.15|84.41|83.91|178
1713754200000|2024-04-22 02:50:00|84.5|84|84.52|84.02|84.69|84.19|84.48|83.98|229
1713754500000|2024-04-22 02:55:00|84.53|84.03|84.61|84.11|84.67|84.17|84.51|84.01|111
1713754800000|2024-04-22 03:00:00|84.59|84.09|84.76|84.26|84.79|84.29|84.57|84.07|160
1713755100000|2024-04-22 03:05:00|84.78|84.28|84.86|84.36|84.98|84.48|84.76|84.26|196
1713755400000|2024-04-22 03:10:00|84.87|84.37|84.86|84.36|84.99|84.49|84.86|84.36|137
1713755700000|2024-04-22 03:15:00|84.87|84.37|84.88|84.38|84.96|84.46|84.76|84.26|147
1713756000000|2024-04-22 03:20:00|84.89|84.39|85.09|84.59|85.09|84.59|84.86|84.36|78
1713756300000|2024-04-22 03:25:00|85.08|84.58|85.34|84.84|85.37|84.87|85.08|84.58|111
1713756600000|2024-04-22 03:30:00|85.33|84.83|85.17|84.67|85.33|84.83|85.15|84.65|161
1713756900000|2024-04-22 03:35:00|85.16|84.66|85.15|84.65|85.29|84.79|85.09|84.59|189
1713757200000|2024-04-22 03:40:00|85.14|84.64|85.76|85.26|85.78|85.28|85.12|84.62|301
1713757500000|2024-04-22 03:45:00|85.77|85.27|86.09|85.59|86.11|85.61|85.61|85.11|360
1713757800000|2024-04-22 03:50:00|86.1|85.6|85.98|85.48|86.14|85.64|85.9|85.4|294
1713758100000|2024-04-22 03:55:00|85.99|85.49|85.62|85.12|85.99|85.49|85.56|85.06|398
1713758400000|2024-04-22 04:00:00|85.63|85.13|85.74|85.24|85.79|85.29|85.54|85.04|308
1713758700000|2024-04-22 04:05:00|85.76|85.26|85.78|85.28|85.83|85.33|85.61|85.11|256
1713759000000|2024-04-22 04:10:00|85.79|85.29|85.54|85.04|85.79|85.29|85.53|85.03|179
1713759300000|2024-04-22 04:15:00|85.55|85.05|85.66|85.16|85.7|85.2|85.46|84.96|320
1713759600000|2024-04-22 04:20:00|85.67|85.17|85.77|85.27|85.79|85.29|85.63|85.13|240
1713759900000|2024-04-22 04:25:00|85.76|85.26|85.63|85.13|85.79|85.29|85.63|85.13|138
1713760200000|2024-04-22 04:30:00|85.64|85.14|85.56|85.06|85.73|85.23|85.52|85.02|166
1713760500000|2024-04-22 04:35:00|85.55|85.05|85.47|84.97|85.62|85.12|85.41|84.91|94
1713760800000|2024-04-22 04:40:00|85.48|84.98|85.57|85.07|85.59|85.09|85.48|84.98|167
1713761100000|2024-04-22 04:45:00|85.56|85.06|85.6|85.1|85.67|85.17|85.55|85.05|231
1713761400000|2024-04-22 04:50:00|85.59|85.09|85.66|85.16|85.78|85.28|85.56|85.06|196
1713761700000|2024-04-22 04:55:00|85.65|85.15|85.53|85.03|85.71|85.21|85.51|85.01|213
1713762000000|2024-04-22 05:00:00|85.52|85.02|85.54|85.04|85.62|85.12|85.51|85.01|224
1713762300000|2024-04-22 05:05:00|85.53|85.03|85.53|85.03|85.61|85.11|85.5|85|150
1713762600000|2024-04-22 05:10:00|85.54|85.04|85.59|85.09|85.63|85.13|85.53|85.03|160
1713762900000|2024-04-22 05:15:00|85.58|85.08|85.66|85.16|85.73|85.23|85.53|85.03|137
1713763200000|2024-04-22 05:20:00|85.67|85.17|85.69|85.19|85.76|85.26|85.53|85.03|189
1713763500000|2024-04-22 05:25:00|85.7|85.2|85.64|85.14|85.74|85.24|85.62|85.12|134
1713763800000|2024-04-22 05:30:00|85.63|85.13|85.43|84.93|85.64|85.14|85.43|84.93|140
1713764100000|2024-04-22 05:35:00|85.42|84.92|85.53|85.03|85.57|85.07|85.33|84.83|217
1713764400000|2024-04-22 05:40:00|85.54|85.04|85.75|85.25|85.79|85.29|85.51|85.01|252
1713764700000|2024-04-22 05:45:00|85.76|85.26|85.68|85.18|85.86|85.36|85.64|85.14|241
1713765000000|2024-04-22 05:50:00|85.69|85.19|85.68|85.18|85.77|85.27|85.57|85.07|312
1713765300000|2024-04-22 05:55:00|85.69|85.19|85.9|85.4|85.94|85.44|85.68|85.18|289
1713765600000|2024-04-22 06:00:00|85.91|85.41|85.9|85.4|85.96|85.46|85.75|85.25|384
1713765900000|2024-04-22 06:05:00|85.87|85.37|85.99|85.49|86.08|85.58|85.87|85.37|319
1713766200000|2024-04-22 06:10:00|86|85.5|86.02|85.52|86.07|85.57|85.9|85.4|431
1713766500000|2024-04-22 06:15:00|86.01|85.51|85.97|85.47|86.09|85.59|85.96|85.46|464
1713766800000|2024-04-22 06:20:00|85.98|85.48|86.23|85.73|86.23|85.73|85.89|85.39|426
1713767100000|2024-04-22 06:25:00|86.2|85.7|86.18|85.68|86.37|85.87|86.05|85.55|547
1713767400000|2024-04-22 06:30:00|86.17|85.67|85.97|85.47|86.2|85.7|85.96|85.46|370
1713767700000|2024-04-22 06:35:00|85.98|85.48|85.91|85.41|86.12|85.62|85.78|85.28|295
1713768000000|2024-04-22 06:40:00|85.89|85.39|85.97|85.47|86.02|85.52|85.78|85.28|319
1713768300000|2024-04-22 06:45:00|85.98|85.48|85.89|85.39|86.05|85.55|85.86|85.36|428
1713768600000|2024-04-22 06:50:00|85.88|85.38|85.9|85.4|85.92|85.42|85.78|85.28|396
1713768900000|2024-04-22 06:55:00|85.89|85.39|85.89|85.39|85.92|85.42|85.79|85.29|304
1713769200000|2024-04-22 07:00:00|85.88|85.38|85.96|85.46|85.97|85.47|85.81|85.31|344
1713769500000|2024-04-22 07:05:00|85.95|85.45|85.95|85.45|86.1|85.6|85.91|85.41|378
1713769800000|2024-04-22 07:10:00|85.96|85.46|85.63|85.13|85.96|85.46|85.6|85.1|387
1713770100000|2024-04-22 07:15:00|85.62|85.12|85.74|85.24|85.77|85.27|85.62|85.12|390
1713770400000|2024-04-22 07:20:00|85.73|85.23|85.53|85.03|85.74|85.24|85.48|84.98|393
1713770700000|2024-04-22 07:25:00|85.5|85|85.47|84.97|85.66|85.16|85.45|84.95|224
1713771000000|2024-04-22 07:30:00|85.46|84.96|85.5|85|85.57|85.07|85.42|84.92|332
1713771300000|2024-04-22 07:35:00|85.51|85.01|85.41|84.91|85.54|85.04|85.34|84.84|190
1713771600000|2024-04-22 07:40:00|85.4|84.9|85.32|84.82|85.43|84.93|85.29|84.79|133
1713771900000|2024-04-22 07:45:00|85.31|84.81|85.31|84.81|85.45|84.95|85.3|84.8|166
1713772200000|2024-04-22 07:50:00|85.33|84.83|85.26|84.76|85.37|84.87|85.13|84.63|97
1713772500000|2024-04-22 07:55:00|85.25|84.75|85.14|84.64|85.31|84.81|85.14|84.64|92
1713772800000|2024-04-22 08:00:00|85.16|84.66|85.3|84.8|85.32|84.82|85.14|84.64|218
1713773100000|2024-04-22 08:05:00|85.26|84.76|85.2|84.7|85.32|84.82|85.15|84.65|163
1713773400000|2024-04-22 08:10:00|85.18|84.68|85.22|84.72|85.24|84.74|84.97|84.47|192
1713773700000|2024-04-22 08:15:00|85.21|84.71|85.35|84.85|85.39|84.89|85.2|84.7|139
1713774000000|2024-04-22 08:20:00|85.37|84.87|85.5|85|85.54|85.04|85.36|84.86|158
1713774300000|2024-04-22 08:25:00|85.48|84.98|85.44|84.94|85.53|85.03|85.39|84.89|236
1713774600000|2024-04-22 08:30:00|85.43|84.93|85.51|85.01|85.52|85.02|85.39|84.89|183
1713774900000|2024-04-22 08:35:00|85.52|85.02|85.48|84.98|85.56|85.06|85.48|84.98|147
1713775200000|2024-04-22 08:40:00|85.49|84.99|85.4|84.9|85.51|85.01|85.36|84.86|81
1713775500000|2024-04-22 08:45:00|85.41|84.91|85.35|84.85|85.44|84.94|85.28|84.78|121
1713775800000|2024-04-22 08:50:00|85.37|84.87|85.2|84.7|85.37|84.87|85.19|84.69|91
1713776100000|2024-04-22 08:55:00|85.19|84.69|85.28|84.78|85.34|84.84|85.16|84.66|142
1713776400000|2024-04-22 09:00:00|85.29|84.79|85.48|84.98|85.49|84.99|85.21|84.71|263
1713776700000|2024-04-22 09:05:00|85.5|85|85.49|84.99|85.66|85.16|85.47|84.97|276
1713777000000|2024-04-22 09:10:00|85.48|84.98|85.5|85|85.5|85|85.39|84.89|101
1713777300000|2024-04-22 09:15:00|85.52|85.02|85.49|84.99|85.55|85.05|85.47|84.97|147
1713777600000|2024-04-22 09:20:00|85.48|84.98|85.65|85.15|85.65|85.15|85.4|84.9|245
1713777900000|2024-04-22 09:25:00|85.64|85.14|85.6|85.1|85.71|85.21|85.47|84.97|175
1713778200000|2024-04-22 09:30:00|85.61|85.11|85.59|85.09|85.7|85.2|85.57|85.07|181
1713778500000|2024-04-22 09:35:00|85.58|85.08|85.48|84.98|85.6|85.1|85.3|84.8|220
1713778800000|2024-04-22 09:40:00|85.47|84.97|85.36|84.86|85.5|85|85.32|84.82|206
1713779100000|2024-04-22 09:45:00|85.35|84.85|85.36|84.86|85.41|84.91|85.31|84.81|257
1713779400000|2024-04-22 09:50:00|85.37|84.87|85.28|84.78|85.37|84.87|85.27|84.77|173
1713779700000|2024-04-22 09:55:00|85.3|84.8|85.42|84.92|85.42|84.92|85.28|84.78|111
1713780000000|2024-04-22 10:00:00|85.41|84.91|85.39|84.89|85.42|84.92|85.32|84.82|216
1713780300000|2024-04-22 10:05:00|85.4|84.9|85.34|84.84|85.41|84.91|85.26|84.76|161
1713780600000|2024-04-22 10:10:00|85.36|84.86|85.49|84.99|85.52|85.02|85.32|84.82|178
1713780900000|2024-04-22 10:15:00|85.47|84.97|85.54|85.04|85.55|85.05|85.45|84.95|198
1713781200000|2024-04-22 10:20:00|85.53|85.03|85.56|85.06|85.6|85.1|85.45|84.95|210
1713781500000|2024-04-22 10:25:00|85.55|85.05|85.45|84.95|85.56|85.06|85.39|84.89|158
1713781800000|2024-04-22 10:30:00|85.48|84.98|85.37|84.87|85.48|84.98|85.34|84.84|58
1713782100000|2024-04-22 10:35:00|85.36|84.86|85.31|84.81|85.43|84.93|85.31|84.81|70
1713782400000|2024-04-22 10:40:00|85.3|84.8|85.42|84.92|85.44|84.94|85.29|84.79|54
1713782700000|2024-04-22 10:45:00|85.41|84.91|85.32|84.82|85.41|84.91|85.28|84.78|147
1713783000000|2024-04-22 10:50:00|85.3|84.8|85.29|84.79|85.34|84.84|85.21|84.71|194
1713783300000|2024-04-22 10:55:00|85.3|84.8|85.25|84.75|85.35|84.85|85.23|84.73|156
1713783600000|2024-04-22 11:00:00|85.27|84.77|85.22|84.72|85.38|84.88|85.2|84.7|146
1713783900000|2024-04-22 11:05:00|85.24|84.74|85.08|84.58|85.26|84.76|85.07|84.57|195
1713784200000|2024-04-22 11:10:00|85.07|84.57|85.11|84.61|85.16|84.66|85.04|84.54|185
1713784500000|2024-04-22 11:15:00|85.12|84.62|85.23|84.73|85.23|84.73|85.08|84.58|121
1713784800000|2024-04-22 11:20:00|85.22|84.72|85.1|84.6|85.25|84.75|85.09|84.59|239
1713785100000|2024-04-22 11:25:00|85.12|84.62|85.07|84.57|85.12|84.62|85.01|84.51|121
1713785400000|2024-04-22 11:30:00|85.06|84.56|85.01|84.51|85.11|84.61|85.01|84.51|110
1713785700000|2024-04-22 11:35:00|85|84.5|84.98|84.48|85.02|84.52|84.98|84.48|16
1713786000000|2024-04-22 11:40:00|85.01|84.51|85.01|84.51|85.03|84.53|84.74|84.24|246
1713786300000|2024-04-22 11:45:00|85.03|84.53|84.97|84.47|85.05|84.55|84.92|84.42|232
1713786600000|2024-04-22 11:50:00|84.96|84.46|84.87|84.37|84.97|84.47|84.86|84.36|226
1713786900000|2024-04-22 11:55:00|84.89|84.39|85.03|84.53|85.03|84.53|84.84|84.34|233
1713787200000|2024-04-22 12:00:00|85.02|84.52|85.14|84.64|85.15|84.65|85.01|84.51|160
1713787500000|2024-04-22 12:05:00|85.15|84.65|85.2|84.7|85.21|84.71|85.06|84.56|194
1713787800000|2024-04-22 12:10:00|85.21|84.71|85.17|84.67|85.24|84.74|85.15|84.65|236
1713788100000|2024-04-22 12:15:00|85.18|84.68|85.07|84.57|85.19|84.69|84.99|84.49|248
1713788400000|2024-04-22 12:20:00|85.09|84.59|85.21|84.71|85.25|84.75|85.05|84.55|240
1713788700000|2024-04-22 12:25:00|85.23|84.73|85.31|84.81|85.32|84.82|85.21|84.71|198
1713789000000|2024-04-22 12:30:00|85.32|84.82|85.29|84.79|85.36|84.86|85.15|84.65|161
1713789300000|2024-04-22 12:35:00|85.28|84.78|85.13|84.63|85.28|84.78|85.07|84.57|196
1713789600000|2024-04-22 12:40:00|85.12|84.62|85.2|84.7|85.23|84.73|85.12|84.62|100
1713789900000|2024-04-22 12:45:00|85.19|84.69|85.08|84.58|85.2|84.7|85.03|84.53|101
1713790200000|2024-04-22 12:50:00|85.09|84.59|85.22|84.72|85.22|84.72|85.03|84.53|134
1713790500000|2024-04-22 12:55:00|85.19|84.69|85.25|84.75|85.26|84.76|85.18|84.68|100
1713790800000|2024-04-22 13:00:00|85.26|84.76|85.36|84.86|85.41|84.91|85.22|84.72|191
1713791100000|2024-04-22 13:05:00|85.37|84.87|85.41|84.91|85.47|84.97|85.37|84.87|181
1713791400000|2024-04-22 13:10:00|85.42|84.92|85.4|84.9|85.42|84.92|85.3|84.8|105
1713791700000|2024-04-22 13:15:00|85.42|84.92|85.14|84.64|85.43|84.93|85.12|84.62|127
1713792000000|2024-04-22 13:20:00|85.15|84.65|85.16|84.66|85.21|84.71|85.1|84.6|154
1713792300000|2024-04-22 13:25:00|85.15|84.65|85.16|84.66|85.26|84.76|85.14|84.64|105
1713792600000|2024-04-22 13:30:00|85.17|84.67|84.71|84.21|85.17|84.67|84.62|84.12|321
1713792900000|2024-04-22 13:35:00|84.7|84.2|84.94|84.44|84.99|84.49|84.57|84.07|398
1713793200000|2024-04-22 13:40:00|84.93|84.43|84.99|84.49|85.04|84.54|84.81|84.31|351
1713793500000|2024-04-22 13:45:00|85|84.5|85.11|84.61|85.12|84.62|84.95|84.45|154
1713793800000|2024-04-22 13:50:00|85.12|84.62|85.07|84.57|85.15|84.65|84.94|84.44|266
1713794100000|2024-04-22 13:55:00|85.06|84.56|85.06|84.56|85.16|84.66|85.06|84.56|156
1713794400000|2024-04-22 14:00:00|85.07|84.57|84.99|84.49|85.18|84.68|84.96|84.46|154
1713794700000|2024-04-22 14:05:00|85|84.5|85.07|84.57|85.14|84.64|84.97|84.47|212
1713795000000|2024-04-22 14:10:00|85.06|84.56|85.2|84.7|85.21|84.71|85.05|84.55|188
1713795300000|2024-04-22 14:15:00|85.19|84.69|85.18|84.68|85.21|84.71|85.07|84.57|230
1713795600000|2024-04-22 14:20:00|85.17|84.67|85.05|84.55|85.2|84.7|85|84.5|217
1713795900000|2024-04-22 14:25:00|85.04|84.54|85.23|84.73|85.23|84.73|84.98|84.48|149
1713796200000|2024-04-22 14:30:00|85.22|84.72|85.18|84.68|85.29|84.79|85.12|84.62|174
1713796500000|2024-04-22 14:35:00|85.17|84.67|85.15|84.65|85.19|84.69|85.02|84.52|146
1713796800000|2024-04-22 14:40:00|85.14|84.64|85.22|84.72|85.26|84.76|85.11|84.61|172
1713797100000|2024-04-22 14:45:00|85.21|84.71|85.17|84.67|85.26|84.76|85.12|84.62|175
1713797400000|2024-04-22 14:50:00|85.16|84.66|85.21|84.71|85.24|84.74|85.12|84.62|140
1713797700000|2024-04-22 14:55:00|85.22|84.72|84.91|84.41|85.24|84.74|84.81|84.31|129
1713798000000|2024-04-22 15:00:00|84.9|84.4|84.48|83.98|84.95|84.45|84.4|83.9|269
1713798300000|2024-04-22 15:05:00|84.47|83.97|84.67|84.17|84.76|84.26|84.37|83.87|314
1713798600000|2024-04-22 15:10:00|84.7|84.2|84.65|84.15|84.74|84.24|84.53|84.03|282
1713798900000|2024-04-22 15:15:00|84.66|84.16|84.72|84.22|84.82|84.32|84.58|84.08|298
1713799200000|2024-04-22 15:20:00|84.74|84.24|84.91|84.41|84.91|84.41|84.73|84.23|155
1713799500000|2024-04-22 15:25:00|84.9|84.4|84.88|84.38|84.93|84.43|84.79|84.29|181
1713799800000|2024-04-22 15:30:00|84.87|84.37|84.96|84.46|85.01|84.51|84.87|84.37|146
1713800100000|2024-04-22 15:35:00|84.95|84.45|85.12|84.62|85.14|84.64|84.95|84.45|110
1713800400000|2024-04-22 15:40:00|85.13|84.63|85.15|84.65|85.37|84.87|85.12|84.62|146
1713800700000|2024-04-22 15:45:00|85.16|84.66|85.21|84.71|85.25|84.75|85.12|84.62|71
1713801000000|2024-04-22 15:50:00|85.19|84.69|85.17|84.67|85.26|84.76|85.06|84.56|132
1713801300000|2024-04-22 15:55:00|85.18|84.68|85.28|84.78|85.3|84.8|85.17|84.67|89
1713801600000|2024-04-22 16:00:00|85.27|84.77|85.2|84.7|85.35|84.85|85.13|84.63|135
1713801900000|2024-04-22 16:05:00|85.19|84.69|85.28|84.78|85.28|84.78|85.05|84.55|150
1713802200000|2024-04-22 16:10:00|85.29|84.79|85.27|84.77|85.42|84.92|85.26|84.76|90
1713802500000|2024-04-22 16:15:00|85.26|84.76|85.17|84.67|85.29|84.79|85.15|84.65|159
1713802800000|2024-04-22 16:20:00|85.18|84.68|85.05|84.55|85.29|84.79|84.98|84.48|172
1713803100000|2024-04-22 16:25:00|85.03|84.53|85.01|84.51|85.05|84.55|84.92|84.42|212
1713803400000|2024-04-22 16:30:00|84.99|84.49|84.8|84.3|84.99|84.49|84.76|84.26|158
1713803700000|2024-04-22 16:35:00|84.81|84.31|84.8|84.3|84.85|84.35|84.79|84.29|27
1713804000000|2024-04-22 16:40:00|84.79|84.29|84.92|84.42|84.93|84.43|84.63|84.13|261
1713804300000|2024-04-22 16:45:00|84.93|84.43|85.26|84.76|85.27|84.77|84.9|84.4|202
1713804600000|2024-04-22 16:50:00|85.27|84.77|85.36|84.86|85.54|85.04|85.24|84.74|228
1713804900000|2024-04-22 16:55:00|85.35|84.85|85.19|84.69|85.37|84.87|85.13|84.63|199
1713805200000|2024-04-22 17:00:00|85.2|84.7|85.3|84.8|85.43|84.93|85.16|84.66|240
1713805500000|2024-04-22 17:05:00|85.32|84.82|85.41|84.91|85.52|85.02|85.27|84.77|182
1713805800000|2024-04-22 17:10:00|85.4|84.9|85.45|84.95|85.48|84.98|85.32|84.82|281
1713806100000|2024-04-22 17:15:00|85.46|84.96|85.62|85.12|85.65|85.15|85.46|84.96|279
1713806400000|2024-04-22 17:20:00|85.61|85.11|85.5|85|85.74|85.24|85.44|84.94|303
1713806700000|2024-04-22 17:25:00|85.48|84.98|85.83|85.33|85.89|85.39|85.48|84.98|295
1713807000000|2024-04-22 17:30:00|85.82|85.32|85.76|85.26|85.92|85.42|85.67|85.17|351
1713807300000|2024-04-22 17:35:00|85.75|85.25|85.92|85.42|85.98|85.48|85.73|85.23|239
1713807600000|2024-04-22 17:40:00|85.93|85.43|86.08|85.58|86.18|85.68|85.85|85.35|297
1713807900000|2024-04-22 17:45:00|86.06|85.56|86.03|85.53|86.11|85.61|85.92|85.42|256
1713808200000|2024-04-22 17:50:00|86.02|85.52|85.98|85.48|86.05|85.55|85.86|85.36|232
1713808500000|2024-04-22 17:55:00|85.96|85.46|85.88|85.38|85.98|85.48|85.83|85.33|315
1713808800000|2024-04-22 18:00:00|85.86|85.36|85.88|85.38|85.89|85.39|85.77|85.27|275
1713809100000|2024-04-22 18:05:00|85.89|85.39|85.97|85.47|86.07|85.57|85.86|85.36|319
1713809400000|2024-04-22 18:10:00|85.98|85.48|86.15|85.65|86.46|85.96|85.98|85.48|209
1713809700000|2024-04-22 18:15:00|86.18|85.68|86.07|85.57|86.26|85.76|86.05|85.55|131
1713810000000|2024-04-22 18:20:00|86.08|85.58|86.07|85.57|86.16|85.66|86.03|85.53|160
1713810300000|2024-04-22 18:25:00|86.09|85.59|85.97|85.47|86.09|85.59|85.96|85.46|83
1713810600000|2024-04-22 18:30:00|85.98|85.48|86.05|85.55|86.06|85.56|85.88|85.38|92
1713810900000|2024-04-22 18:35:00|86.04|85.54|85.97|85.47|86.08|85.58|85.93|85.43|114
1713811200000|2024-04-22 18:40:00|85.96|85.46|85.97|85.47|86.03|85.53|85.92|85.42|77
1713811500000|2024-04-22 18:45:00|85.98|85.48|85.99|85.49|86.06|85.56|85.97|85.47|83
1713811800000|2024-04-22 18:50:00|85.98|85.48|85.99|85.49|86.01|85.51|85.95|85.45|44
1713812100000|2024-04-22 18:55:00|86.01|85.51|86|85.5|86.05|85.55|85.96|85.46|45
1713812400000|2024-04-22 19:00:00|85.98|85.48|86.06|85.56|86.07|85.57|85.97|85.47|64
1713812700000|2024-04-22 19:05:00|86.07|85.57|86.03|85.53|86.09|85.59|85.98|85.48|84
1713813000000|2024-04-22 19:10:00|86.05|85.55|86.01|85.51|86.16|85.66|86|85.5|106
1713813300000|2024-04-22 19:15:00|86|85.5|85.96|85.46|86.02|85.52|85.96|85.46|12
1713813600000|2024-04-22 19:20:00|85.92|85.42|85.64|85.14|85.94|85.44|85.61|85.11|273
1713813900000|2024-04-22 19:25:00|85.65|85.15|85.77|85.27|85.78|85.28|85.63|85.13|183
1713814200000|2024-04-22 19:30:00|85.78|85.28|85.69|85.19|85.81|85.31|85.69|85.19|189
1713814500000|2024-04-22 19:35:00|85.68|85.18|85.7|85.2|85.82|85.32|85.62|85.12|134
1713814800000|2024-04-22 19:40:00|85.71|85.21|85.82|85.32|85.82|85.32|85.68|85.18|65
1713815100000|2024-04-22 19:45:00|85.83|85.33|85.96|85.46|85.98|85.48|85.8|85.3|124
1713815400000|2024-04-22 19:50:00|85.94|85.44|85.94|85.44|85.96|85.46|85.88|85.38|63
1713815700000|2024-04-22 19:55:00|85.95|85.45|85.95|85.45|86|85.5|85.9|85.4|116
1713816000000|2024-04-22 20:00:00|85.96|85.46|86.04|85.54|86.04|85.54|85.88|85.38|151
1713816300000|2024-04-22 20:05:00|86.05|85.55|86.2|85.7|86.23|85.73|86.04|85.54|143
1713816600000|2024-04-22 20:10:00|86.22|85.72|86.25|85.75|86.27|85.77|86.17|85.67|110
1713816900000|2024-04-22 20:15:00|86.26|85.76|86.15|85.65|86.32|85.82|86.1|85.6|141
1713817200000|2024-04-22 20:20:00|86.16|85.66|86.16|85.66|86.22|85.72|86.11|85.61|123
1713817500000|2024-04-22 20:25:00|86.17|85.67|86.32|85.82|86.42|85.92|86.16|85.66|113
1713817800000|2024-04-22 20:30:00|86.33|85.83|86.31|85.81|86.36|85.86|86.24|85.74|105
1713818100000|2024-04-22 20:35:00|86.32|85.82|86.31|85.81|86.41|85.91|86.26|85.76|122
1713818400000|2024-04-22 20:40:00|86.29|85.79|86.36|85.86|86.46|85.96|86.28|85.78|128
1713818700000|2024-04-22 20:45:00|86.35|85.85|86.58|86.08|86.6|86.1|86.34|85.84|154
1713819000000|2024-04-22 20:50:00|86.59|86.09|86.56|86.06|86.74|86.24|86.51|86.01|154
1713819300000|2024-04-22 20:55:00|86.53|86.03|86.49|85.99|86.6|86.1|86.47|85.97|138
1713819600000|2024-04-22 21:00:00|86.48|85.98|86.43|85.93|86.53|86.03|86.39|85.89|137
1713819900000|2024-04-22 21:05:00|86.44|85.94|86.37|85.87|86.46|85.96|86.31|85.81|115
1713820200000|2024-04-22 21:10:00|86.36|85.86|86.28|85.78|86.36|85.86|86.24|85.74|101
1713820500000|2024-04-22 21:15:00|86.29|85.79|86.38|85.88|86.39|85.89|86.27|85.77|65
1713820800000|2024-04-22 21:20:00|86.37|85.87|86.39|85.89|86.46|85.96|86.37|85.87|44
1713821100000|2024-04-22 21:25:00|86.4|85.9|86.35|85.85|86.42|85.92|86.35|85.85|35
1713821400000|2024-04-22 21:30:00|86.34|85.84|86.26|85.76|86.34|85.84|86.24|85.74|25
1713821700000|2024-04-22 21:35:00|86.25|85.75|86.27|85.77|86.28|85.78|86.14|85.64|99
1713822000000|2024-04-22 21:40:00|86.28|85.78|86.24|85.74|86.3|85.8|86.24|85.74|77
1713822300000|2024-04-22 21:45:00|86.23|85.73|86.19|85.69|86.25|85.75|86.17|85.67|68
1713822600000|2024-04-22 21:50:00|86.18|85.68|86.22|85.72|86.23|85.73|86.15|85.65|42
1713822900000|2024-04-22 21:55:00|86.23|85.73|86.17|85.67|86.24|85.74|86.15|85.65|36
1713823200000|2024-04-22 22:00:00|86.16|85.66|86.26|85.76|86.26|85.76|86.16|85.66|58
1713823500000|2024-04-22 22:05:00|86.25|85.75|86.17|85.67|86.27|85.77|86.15|85.65|34
1713823800000|2024-04-22 22:10:00|86.18|85.68|86.21|85.71|86.25|85.75|86.16|85.66|54
1713824100000|2024-04-22 22:15:00|86.19|85.69|86.16|85.66|86.2|85.7|86.14|85.64|54
1713824400000|2024-04-22 22:20:00|86.15|85.65|86.1|85.6|86.15|85.65|86.05|85.55|60
1713824700000|2024-04-22 22:25:00|86.09|85.59|86.05|85.55|86.13|85.63|86.04|85.54|67
1713825000000|2024-04-22 22:30:00|86.06|85.56|86.11|85.61|86.11|85.61|86.02|85.52|80
1713825300000|2024-04-22 22:35:00|86.1|85.6|86.03|85.53|86.11|85.61|86|85.5|67
1713825600000|2024-04-22 22:40:00|86.02|85.52|85.98|85.48|86.02|85.52|85.97|85.47|15
1713825900000|2024-04-22 22:45:00|86|85.5|86.03|85.53|86.07|85.57|85.99|85.49|130
1713826200000|2024-04-22 22:50:00|86.04|85.54|86.26|85.76|86.28|85.78|86.03|85.53|189
1713826500000|2024-04-22 22:55:00|86.25|85.75|86.27|85.77|86.38|85.88|86.11|85.61|247
1713826800000|2024-04-22 23:00:00|86.26|85.76|86.27|85.77|86.37|85.87|86.17|85.67|317
1713827100000|2024-04-22 23:05:00|86.28|85.78|86.36|85.86|86.38|85.88|86.25|85.75|191
1713827400000|2024-04-22 23:10:00|86.37|85.87|86.23|85.73|86.37|85.87|86.13|85.63|138
1713827700000|2024-04-22 23:15:00|86.24|85.74|86.04|85.54|86.25|85.75|86.01|85.51|94
1713828000000|2024-04-22 23:20:00|86.05|85.55|85.79|85.29|86.07|85.57|85.76|85.26|162
1713828300000|2024-04-22 23:25:00|85.8|85.3|85.84|85.34|85.84|85.34|85.76|85.26|140
1713828600000|2024-04-22 23:30:00|85.83|85.33|85.63|85.13|85.88|85.38|85.63|85.13|232
1713828900000|2024-04-22 23:35:00|85.64|85.14|85.75|85.25|85.8|85.3|85.6|85.1|201
1713829200000|2024-04-22 23:40:00|85.74|85.24|85.72|85.22|85.78|85.28|85.71|85.21|169
1713829500000|2024-04-22 23:45:00|85.71|85.21|85.63|85.13|85.74|85.24|85.58|85.08|185
1713829800000|2024-04-22 23:50:00|85.62|85.12|85.69|85.19|85.73|85.23|85.62|85.12|131
1713830100000|2024-04-22 23:55:00|85.7|85.2|85.65|85.15|85.71|85.21|85.64|85.14|94
1713830400000|2024-04-23 00:00:00|85.66|85.16|85.7|85.2|85.71|85.21|85.59|85.09|132
1713830700000|2024-04-23 00:05:00|85.69|85.19|85.74|85.24|85.75|85.25|85.64|85.14|160
1713831000000|2024-04-23 00:10:00|85.75|85.25|85.76|85.26|85.81|85.31|85.71|85.21|116
1713831300000|2024-04-23 00:15:00|85.75|85.25|85.75|85.25|85.81|85.31|85.74|85.24|135
1713831600000|2024-04-23 00:20:00|85.77|85.27|85.72|85.22|85.85|85.35|85.68|85.18|156
1713831900000|2024-04-23 00:25:00|85.71|85.21|85.76|85.26|85.77|85.27|85.67|85.17|154
1713832200000|2024-04-23 00:30:00|85.75|85.25|85.84|85.34|85.84|85.34|85.75|85.25|129
1713832500000|2024-04-23 00:35:00|85.86|85.36|85.91|85.41|85.93|85.43|85.85|85.35|133
1713832800000|2024-04-23 00:40:00|85.92|85.42|85.84|85.34|85.92|85.42|85.84|85.34|71
1713833100000|2024-04-23 00:45:00|85.85|85.35|85.71|85.21|85.85|85.35|85.69|85.19|124
1713833400000|2024-04-23 00:50:00|85.72|85.22|85.7|85.2|85.77|85.27|85.66|85.16|110
1713833700000|2024-04-23 00:55:00|85.69|85.19|85.86|85.36|85.87|85.37|85.69|85.19|99
1713834000000|2024-04-23 01:00:00|85.84|85.34|85.84|85.34|85.89|85.39|85.79|85.29|100
1713834300000|2024-04-23 01:05:00|85.83|85.33|85.76|85.26|85.83|85.33|85.74|85.24|73
1713834600000|2024-04-23 01:10:00|85.77|85.27|85.84|85.34|85.87|85.37|85.74|85.24|89
1713834900000|2024-04-23 01:15:00|85.85|85.35|85.76|85.26|85.85|85.35|85.73|85.23|47
1713835200000|2024-04-23 01:20:00|85.77|85.27|85.74|85.24|85.81|85.31|85.72|85.22|91
1713835500000|2024-04-23 01:25:00|85.73|85.23|85.84|85.34|85.88|85.38|85.72|85.22|102
1713835800000|2024-04-23 01:30:00|85.83|85.33|85.79|85.29|85.84|85.34|85.74|85.24|73
1713836100000|2024-04-23 01:35:00|85.78|85.28|85.75|85.25|85.8|85.3|85.72|85.22|28
1713836400000|2024-04-23 01:40:00|85.76|85.26|85.74|85.24|85.8|85.3|85.74|85.24|19
1713836700000|2024-04-23 01:45:00|85.73|85.23|85.76|85.26|85.79|85.29|85.71|85.21|13
1713837000000|2024-04-23 01:50:00|85.77|85.27|85.72|85.22|85.84|85.34|85.72|85.22|31
1713837300000|2024-04-23 01:55:00|85.71|85.21|85.63|85.13|85.72|85.22|85.63|85.13|13
1713837600000|2024-04-23 02:00:00|85.65|85.15|85.62|85.12|85.75|85.25|85.62|85.12|41
1713837900000|2024-04-23 02:05:00|85.64|85.14|85.71|85.21|85.75|85.25|85.52|85.02|76
1713838200000|2024-04-23 02:10:00|85.73|85.23|85.85|85.35|85.85|85.35|85.71|85.21|135
1713838500000|2024-04-23 02:15:00|85.84|85.34|85.84|85.34|85.87|85.37|85.74|85.24|130
1713838800000|2024-04-23 02:20:00|85.83|85.33|85.64|85.14|85.84|85.34|85.64|85.14|156
1713839100000|2024-04-23 02:25:00|85.66|85.16|85.65|85.15|85.7|85.2|85.64|85.14|99
1713839400000|2024-04-23 02:30:00|85.64|85.14|85.68|85.18|85.69|85.19|85.56|85.06|79
1713839700000|2024-04-23 02:35:00|85.69|85.19|85.53|85.03|85.69|85.19|85.52|85.02|73
1713840000000|2024-04-23 02:40:00|85.52|85.02|85.57|85.07|85.58|85.08|85.5|85|42
1713840300000|2024-04-23 02:45:00|85.58|85.08|85.45|84.95|85.6|85.1|85.45|84.95|30
1713840600000|2024-04-23 02:50:00|85.44|84.94|85.31|84.81|85.46|84.96|85.3|84.8|41
1713840900000|2024-04-23 02:55:00|85.3|84.8|85.31|84.81|85.38|84.88|85.19|84.69|80
1713841200000|2024-04-23 03:00:00|85.32|84.82|85.46|84.96|85.48|84.98|85.27|84.77|137
1713841500000|2024-04-23 03:05:00|85.45|84.95|85.45|84.95|85.48|84.98|85.4|84.9|73
1713841800000|2024-04-23 03:10:00|85.46|84.96|85.43|84.93|85.51|85.01|85.37|84.87|62
1713842100000|2024-04-23 03:15:00|85.46|84.96|85.37|84.87|85.47|84.97|85.32|84.82|54
1713842400000|2024-04-23 03:20:00|85.39|84.89|85.29|84.79|85.39|84.89|85.23|84.73|49
1713842700000|2024-04-23 03:25:00|85.31|84.81|85.29|84.79|85.32|84.82|85.21|84.71|105
1713843000000|2024-04-23 03:30:00|85.31|84.81|85.09|84.59|85.31|84.81|84.93|84.43|101
1713843300000|2024-04-23 03:35:00|85.11|84.61|85.02|84.52|85.13|84.63|84.8|84.3|212
1713843600000|2024-04-23 03:40:00|85.04|84.54|85.18|84.68|85.18|84.68|84.98|84.48|86
1713843900000|2024-04-23 03:45:00|85.16|84.66|85.05|84.55|85.18|84.68|84.98|84.48|122
1713844200000|2024-04-23 03:50:00|85.03|84.53|84.97|84.47|85.08|84.58|84.94|84.44|77
1713844500000|2024-04-23 03:55:00|84.94|84.44|84.89|84.39|84.97|84.47|84.86|84.36|101
1713844800000|2024-04-23 04:00:00|84.88|84.38|84.92|84.42|85.1|84.6|84.87|84.37|103
1713845100000|2024-04-23 04:05:00|84.96|84.46|84.95|84.45|84.96|84.46|84.82|84.32|65
1713845400000|2024-04-23 04:10:00|84.96|84.46|84.94|84.44|84.99|84.49|84.91|84.41|78
1713845700000|2024-04-23 04:15:00|84.97|84.47|84.98|84.48|85.03|84.53|84.93|84.43|158
1713846000000|2024-04-23 04:20:00|84.99|84.49|84.99|84.49|85.02|84.52|84.95|84.45|116
1713846300000|2024-04-23 04:25:00|85.01|84.51|84.88|84.38|85.01|84.51|84.87|84.37|30
1713846600000|2024-04-23 04:30:00|84.87|84.37|84.93|84.43|85.01|84.51|84.83|84.33|159
1713846900000|2024-04-23 04:35:00|84.94|84.44|84.93|84.43|84.96|84.46|84.82|84.32|158
1713847200000|2024-04-23 04:40:00|84.92|84.42|84.79|84.29|84.93|84.43|84.79|84.29|132
1713847500000|2024-04-23 04:45:00|84.78|84.28|84.45|83.95|84.78|84.28|84.42|83.92|151
1713847800000|2024-04-23 04:50:00|84.44|83.94|84.43|83.93|84.52|84.02|84.35|83.85|217
1713848100000|2024-04-23 04:55:00|84.44|83.94|84.59|84.09|84.6|84.1|84.4|83.9|338
1713848400000|2024-04-23 05:00:00|84.57|84.07|84.71|84.21|84.73|84.23|84.55|84.05|201
1713848700000|2024-04-23 05:05:00|84.7|84.2|84.76|84.26|84.82|84.32|84.66|84.16|171
1713849000000|2024-04-23 05:10:00|84.77|84.27|84.69|84.19|84.8|84.3|84.62|84.12|151
1713849300000|2024-04-23 05:15:00|84.68|84.18|84.59|84.09|84.7|84.2|84.57|84.07|112
1713849600000|2024-04-23 05:20:00|84.61|84.11|84.73|84.23|84.73|84.23|84.59|84.09|151
1713849900000|2024-04-23 05:25:00|84.72|84.22|84.85|84.35|84.85|84.35|84.71|84.21|84
1713850200000|2024-04-23 05:30:00|84.84|84.34|85.05|84.55|85.09|84.59|84.84|84.34|209
1713850500000|2024-04-23 05:35:00|85.01|84.51|85.09|84.59|85.09|84.59|84.97|84.47|209
1713850800000|2024-04-23 05:40:00|85.08|84.58|85.06|84.56|85.1|84.6|85.04|84.54|134
1713851100000|2024-04-23 05:45:00|85.05|84.55|85|84.5|85.08|84.58|84.96|84.46|216
1713851400000|2024-04-23 05:50:00|85.01|84.51|85.08|84.58|85.08|84.58|85.01|84.51|40
1713851700000|2024-04-23 05:55:00|85.06|84.56|85.12|84.62|85.12|84.62|85.03|84.53|157
1713852000000|2024-04-23 06:00:00|85.11|84.61|85.14|84.64|85.14|84.64|85.04|84.54|132
1713852300000|2024-04-23 06:05:00|85.13|84.63|85.14|84.64|85.15|84.65|85.06|84.56|97
1713852600000|2024-04-23 06:10:00|85.13|84.63|85.06|84.56|85.15|84.65|85.04|84.54|57
1713852900000|2024-04-23 06:15:00|85.03|84.53|85.07|84.57|85.12|84.62|84.99|84.49|136
1713853200000|2024-04-23 06:20:00|85.08|84.58|85.12|84.62|85.14|84.64|85.05|84.55|71
1713853500000|2024-04-23 06:25:00|85.13|84.63|85.21|84.71|85.22|84.72|85.08|84.58|125
1713853800000|2024-04-23 06:30:00|85.19|84.69|84.98|84.48|85.22|84.72|84.98|84.48|220
1713854100000|2024-04-23 06:35:00|85|84.5|85.06|84.56|85.1|84.6|84.98|84.48|151
1713854400000|2024-04-23 06:40:00|85.03|84.53|85|84.5|85.05|84.55|84.94|84.44|123
1713854700000|2024-04-23 06:45:00|84.99|84.49|84.99|84.49|85.06|84.56|84.91|84.41|178
1713855000000|2024-04-23 06:50:00|84.98|84.48|84.69|84.19|85.03|84.53|84.66|84.16|227
1713855300000|2024-04-23 06:55:00|84.67|84.17|84.85|84.35|84.88|84.38|84.62|84.12|185
1713855600000|2024-04-23 07:00:00|84.83|84.33|84.97|84.47|85.06|84.56|84.82|84.32|170
1713855900000|2024-04-23 07:05:00|84.95|84.45|84.91|84.41|84.99|84.49|84.88|84.38|151
1713856200000|2024-04-23 07:10:00|84.92|84.42|84.87|84.37|84.95|84.45|84.85|84.35|154
1713856500000|2024-04-23 07:15:00|84.86|84.36|84.92|84.42|84.97|84.47|84.8|84.3|146
1713856800000|2024-04-23 07:20:00|84.93|84.43|84.91|84.41|85|84.5|84.86|84.36|199
1713857100000|2024-04-23 07:25:00|84.92|84.42|84.88|84.38|84.99|84.49|84.81|84.31|206
1713857400000|2024-04-23 07:30:00|84.87|84.37|84.63|84.13|84.93|84.43|84.55|84.05|354
1713857700000|2024-04-23 07:35:00|84.62|84.12|84.69|84.19|84.72|84.22|84.47|83.97|339
1713858000000|2024-04-23 07:40:00|84.7|84.2|84.7|84.2|84.75|84.25|84.65|84.15|128
1713858300000|2024-04-23 07:45:00|84.69|84.19|84.72|84.22|84.72|84.22|84.61|84.11|209
1713858600000|2024-04-23 07:50:00|84.71|84.21|84.64|84.14|84.75|84.25|84.64|84.14|196
1713858900000|2024-04-23 07:55:00|84.65|84.15|84.58|84.08|84.66|84.16|84.54|84.04|237
1713859200000|2024-04-23 08:00:00|84.59|84.09|84.76|84.26|84.78|84.28|84.59|84.09|237
1713859500000|2024-04-23 08:05:00|84.75|84.25|84.68|84.18|84.8|84.3|84.68|84.18|241
1713859800000|2024-04-23 08:10:00|84.67|84.17|84.45|83.95|84.7|84.2|84.44|83.94|212
1713860100000|2024-04-23 08:15:00|84.46|83.96|84.6|84.1|84.62|84.12|84.46|83.96|315
1713860400000|2024-04-23 08:20:00|84.61|84.11|84.63|84.13|84.73|84.23|84.58|84.08|178
1713860700000|2024-04-23 08:25:00|84.64|84.14|84.72|84.22|84.72|84.22|84.63|84.13|158
1713861000000|2024-04-23 08:30:00|84.71|84.21|84.65|84.15|84.75|84.25|84.59|84.09|118
1713861300000|2024-04-23 08:35:00|84.66|84.16|84.73|84.23|84.74|84.24|84.63|84.13|234
1713861600000|2024-04-23 08:40:00|84.71|84.21|84.79|84.29|84.82|84.32|84.7|84.2|233
1713861900000|2024-04-23 08:45:00|84.78|84.28|84.83|84.33|84.9|84.4|84.78|84.28|177
1713862200000|2024-04-23 08:50:00|84.84|84.34|84.92|84.42|84.96|84.46|84.83|84.33|185
1713862500000|2024-04-23 08:55:00|84.93|84.43|84.99|84.49|85.05|84.55|84.92|84.42|206
1713862800000|2024-04-23 09:00:00|85|84.5|84.87|84.37|85.03|84.53|84.87|84.37|144
1713863100000|2024-04-23 09:05:00|84.88|84.38|84.96|84.46|85.06|84.56|84.88|84.38|166
1713863400000|2024-04-23 09:10:00|84.97|84.47|85.01|84.51|85.04|84.54|84.93|84.43|113
1713863700000|2024-04-23 09:15:00|84.99|84.49|84.9|84.4|85.03|84.53|84.89|84.39|122
1713864000000|2024-04-23 09:20:00|84.89|84.39|84.86|84.36|84.92|84.42|84.84|84.34|67
1713864300000|2024-04-23 09:25:00|84.87|84.37|84.84|84.34|84.9|84.4|84.79|84.29|75
1713864600000|2024-04-23 09:30:00|84.85|84.35|84.83|84.33|84.96|84.46|84.82|84.32|165
1713864900000|2024-04-23 09:35:00|84.84|84.34|84.7|84.2|84.86|84.36|84.66|84.16|108
1713865200000|2024-04-23 09:40:00|84.69|84.19|84.62|84.12|84.77|84.27|84.62|84.12|119
1713865500000|2024-04-23 09:45:00|84.63|84.13|84.74|84.24|84.75|84.25|84.63|84.13|105
1713865800000|2024-04-23 09:50:00|84.73|84.23|84.7|84.2|84.8|84.3|84.69|84.19|95
1713866100000|2024-04-23 09:55:00|84.69|84.19|84.73|84.23|84.8|84.3|84.69|84.19|54
1713866400000|2024-04-23 10:00:00|84.72|84.22|84.85|84.35|84.88|84.38|84.72|84.22|195
1713866700000|2024-04-23 10:05:00|84.86|84.36|84.84|84.34|84.88|84.38|84.81|84.31|180
1713867000000|2024-04-23 10:10:00|84.85|84.35|84.83|84.33|84.89|84.39|84.81|84.31|120
1713867300000|2024-04-23 10:15:00|84.84|84.34|84.82|84.32|84.89|84.39|84.82|84.32|129
1713867600000|2024-04-23 10:20:00|84.83|84.33|84.91|84.41|84.97|84.47|84.74|84.24|235
1713867900000|2024-04-23 10:25:00|84.92|84.42|84.87|84.37|84.97|84.47|84.87|84.37|90
1713868200000|2024-04-23 10:30:00|84.9|84.4|84.96|84.46|84.98|84.48|84.88|84.38|63
1713868500000|2024-04-23 10:35:00|84.97|84.47|85|84.5|85.01|84.51|84.95|84.45|113
1713868800000|2024-04-23 10:40:00|85.01|84.51|84.9|84.4|85.01|84.51|84.87|84.37|40
1713869100000|2024-04-23 10:45:00|84.91|84.41|84.82|84.32|84.91|84.41|84.82|84.32|32
1713869400000|2024-04-23 10:50:00|84.83|84.33|84.79|84.29|84.85|84.35|84.77|84.27|58
1713869700000|2024-04-23 10:55:00|84.8|84.3|84.77|84.27|84.83|84.33|84.77|84.27|119
1713870000000|2024-04-23 11:00:00|84.8|84.3|84.61|84.11|84.81|84.31|84.52|84.02|101
1713870300000|2024-04-23 11:05:00|84.62|84.12|84.6|84.1|84.67|84.17|84.48|83.98|261
1713870600000|2024-04-23 11:10:00|84.61|84.11|84.68|84.18|84.73|84.23|84.59|84.09|205
1713870900000|2024-04-23 11:15:00|84.69|84.19|84.65|84.15|84.72|84.22|84.65|84.15|141
1713871200000|2024-04-23 11:20:00|84.67|84.17|84.59|84.09|84.67|84.17|84.57|84.07|134
1713871500000|2024-04-23 11:25:00|84.58|84.08|84.6|84.1|84.61|84.11|84.51|84.01|109
1713871800000|2024-04-23 11:30:00|84.61|84.11|84.57|84.07|84.64|84.14|84.51|84.01|79
1713872100000|2024-04-23 11:35:00|84.59|84.09|84.48|83.98|84.61|84.11|84.36|83.86|185
1713872400000|2024-04-23 11:40:00|84.47|83.97|84.48|83.98|84.56|84.06|84.43|83.93|131
1713872700000|2024-04-23 11:45:00|84.5|84|84.47|83.97|84.59|84.09|84.4|83.9|126
1713873000000|2024-04-23 11:50:00|84.46|83.96|84.56|84.06|84.57|84.07|84.46|83.96|167
1713873300000|2024-04-23 11:55:00|84.55|84.05|84.46|83.96|84.57|84.07|84.45|83.95|168
1713873600000|2024-04-23 12:00:00|84.47|83.97|84.53|84.03|84.53|84.03|84.41|83.91|137
1713873900000|2024-04-23 12:05:00|84.52|84.02|84.53|84.03|84.56|84.06|84.49|83.99|138
1713874200000|2024-04-23 12:10:00|84.49|83.99|84.44|83.94|84.53|84.03|84.27|83.77|135
1713874500000|2024-04-23 12:15:00|84.43|83.93|84.44|83.94|84.46|83.96|84.32|83.82|207
1713874800000|2024-04-23 12:20:00|84.43|83.93|84.57|84.07|84.68|84.18|84.43|83.93|264
1713875100000|2024-04-23 12:25:00|84.59|84.09|84.59|84.09|84.62|84.12|84.53|84.03|172
1713875400000|2024-04-23 12:30:00|84.58|84.08|84.64|84.14|84.66|84.16|84.58|84.08|200
1713875700000|2024-04-23 12:35:00|84.65|84.15|84.57|84.07|84.69|84.19|84.51|84.01|184
1713876000000|2024-04-23 12:40:00|84.58|84.08|84.47|83.97|84.61|84.11|84.44|83.94|129
1713876300000|2024-04-23 12:45:00|84.46|83.96|84.45|83.95|84.47|83.97|84.33|83.83|211
1713876600000|2024-04-23 12:50:00|84.44|83.94|84.52|84.02|84.59|84.09|84.4|83.9|191
1713876900000|2024-04-23 12:55:00|84.5|84|84.68|84.18|84.68|84.18|84.5|84|161
1713877200000|2024-04-23 13:00:00|84.67|84.17|84.72|84.22|84.75|84.25|84.66|84.16|147
1713877500000|2024-04-23 13:05:00|84.71|84.21|84.61|84.11|84.71|84.21|84.57|84.07|198
1713877800000|2024-04-23 13:10:00|84.62|84.12|84.49|83.99|84.63|84.13|84.48|83.98|143
1713878100000|2024-04-23 13:15:00|84.48|83.98|84.42|83.92|84.48|83.98|84.33|83.83|194
1713878400000|2024-04-23 13:20:00|84.41|83.91|84.51|84.01|84.55|84.05|84.41|83.91|167
1713878700000|2024-04-23 13:25:00|84.5|84|84.53|84.03|84.55|84.05|84.46|83.96|109
1713879000000|2024-04-23 13:30:00|84.54|84.04|84.7|84.2|84.72|84.22|84.47|83.97|294
1713879300000|2024-04-23 13:35:00|84.71|84.21|84.85|84.35|84.85|84.35|84.69|84.19|268
1713879600000|2024-04-23 13:40:00|84.84|84.34|85|84.5|85.08|84.58|84.79|84.29|257
1713879900000|2024-04-23 13:45:00|85.02|84.52|84.75|84.25|85.15|84.65|84.73|84.23|266
1713880200000|2024-04-23 13:50:00|84.76|84.26|85|84.5|85.03|84.53|84.67|84.17|312
1713880500000|2024-04-23 13:55:00|85.01|84.51|84.85|84.35|85.03|84.53|84.77|84.27|248
1713880800000|2024-04-23 14:00:00|84.86|84.36|84.89|84.39|84.94|84.44|84.77|84.27|282
1713881100000|2024-04-23 14:05:00|84.87|84.37|85|84.5|85.12|84.62|84.86|84.36|313
1713881400000|2024-04-23 14:10:00|84.99|84.49|85.08|84.58|85.23|84.73|84.9|84.4|327
1713881700000|2024-04-23 14:15:00|85.09|84.59|85.14|84.64|85.25|84.75|85.06|84.56|275
1713882000000|2024-04-23 14:20:00|85.15|84.65|85.27|84.77|85.31|84.81|85.15|84.65|250
1713882300000|2024-04-23 14:25:00|85.25|84.75|85.03|84.53|85.29|84.79|85.03|84.53|164
1713882600000|2024-04-23 14:30:00|85.06|84.56|85.42|84.92|85.47|84.97|85|84.5|321
1713882900000|2024-04-23 14:35:00|85.43|84.93|85.2|84.7|85.47|84.97|85.18|84.68|233
1713883200000|2024-04-23 14:40:00|85.19|84.69|84.98|84.48|85.28|84.78|84.91|84.41|365
1713883500000|2024-04-23 14:45:00|85|84.5|85.07|84.57|85.1|84.6|84.87|84.37|355
1713883800000|2024-04-23 14:50:00|85.09|84.59|85.26|84.76|85.3|84.8|85.09|84.59|319
1713884100000|2024-04-23 14:55:00|85.27|84.77|85.23|84.73|85.33|84.83|85.15|84.65|210
1713884400000|2024-04-23 15:00:00|85.24|84.74|85.2|84.7|85.39|84.89|85.11|84.61|411
1713884700000|2024-04-23 15:05:00|85.21|84.71|85.3|84.8|85.34|84.84|85.14|84.64|308
1713885000000|2024-04-23 15:10:00|85.29|84.79|85.26|84.76|85.37|84.87|85.16|84.66|247
1713885300000|2024-04-23 15:15:00|85.27|84.77|84.99|84.49|85.28|84.78|84.94|84.44|279
1713885600000|2024-04-23 15:20:00|85|84.5|85.11|84.61|85.14|84.64|84.98|84.48|301
1713885900000|2024-04-23 15:25:00|85.12|84.62|85.24|84.74|85.32|84.82|85.11|84.61|137
1713886200000|2024-04-23 15:30:00|85.25|84.75|85.1|84.6|85.32|84.82|85.01|84.51|204
1713886500000|2024-04-23 15:35:00|85.11|84.61|85.04|84.54|85.11|84.61|84.91|84.41|218
1713886800000|2024-04-23 15:40:00|85.05|84.55|84.97|84.47|85.06|84.56|84.9|84.4|237
1713887100000|2024-04-23 15:45:00|84.96|84.46|85.09|84.59|85.12|84.62|84.94|84.44|227
1713887400000|2024-04-23 15:50:00|85.08|84.58|85.1|84.6|85.14|84.64|85.04|84.54|180
1713887700000|2024-04-23 15:55:00|85.11|84.61|84.98|84.48|85.11|84.61|84.86|84.36|220
1713888000000|2024-04-23 16:00:00|85|84.5|85.12|84.62|85.16|84.66|84.85|84.35|318
1713888300000|2024-04-23 16:05:00|85.13|84.63|85.27|84.77|85.34|84.84|85.13|84.63|250
1713888600000|2024-04-23 16:10:00|85.28|84.78|85.2|84.7|85.3|84.8|85.17|84.67|134
1713888900000|2024-04-23 16:15:00|85.21|84.71|85.24|84.74|85.28|84.78|85.15|84.65|164
1713889200000|2024-04-23 16:20:00|85.23|84.73|85.16|84.66|85.23|84.73|85.08|84.58|90
1713889500000|2024-04-23 16:25:00|85.17|84.67|85.24|84.74|85.24|84.74|85.12|84.62|108
1713889800000|2024-04-23 16:30:00|85.23|84.73|85.18|84.68|85.28|84.78|85.12|84.62|92
1713890100000|2024-04-23 16:35:00|85.17|84.67|85.13|84.63|85.18|84.68|85.11|84.61|65
1713890400000|2024-04-23 16:40:00|85.14|84.64|85.21|84.71|85.22|84.72|85.13|84.63|37
1713890700000|2024-04-23 16:45:00|85.2|84.7|85.41|84.91|85.43|84.93|85.19|84.69|114
1713891000000|2024-04-23 16:50:00|85.4|84.9|85.33|84.83|85.42|84.92|85.32|84.82|65
1713891300000|2024-04-23 16:55:00|85.34|84.84|85.36|84.86|85.39|84.89|85.26|84.76|98
1713891600000|2024-04-23 17:00:00|85.35|84.85|85.5|85|85.51|85.01|85.35|84.85|89
1713891900000|2024-04-23 17:05:00|85.49|84.99|85.49|84.99|85.54|85.04|85.46|84.96|95
1713892200000|2024-04-23 17:10:00|85.48|84.98|85.34|84.84|85.51|85.01|85.33|84.83|128
1713892500000|2024-04-23 17:15:00|85.33|84.83|85.33|84.83|85.37|84.87|85.25|84.75|103
1713892800000|2024-04-23 17:20:00|85.34|84.84|85.48|84.98|85.49|84.99|85.31|84.81|181
1713893100000|2024-04-23 17:25:00|85.49|84.99|85.47|84.97|85.5|85|85.44|84.94|136
1713893400000|2024-04-23 17:30:00|85.48|84.98|85.46|84.96|85.54|85.04|85.36|84.86|141
1713893700000|2024-04-23 17:35:00|85.47|84.97|85.44|84.94|85.53|85.03|85.43|84.93|107
1713894000000|2024-04-23 17:40:00|85.43|84.93|85.48|84.98|85.53|85.03|85.41|84.91|43
1713894300000|2024-04-23 17:45:00|85.49|84.99|85.57|85.07|85.71|85.21|85.48|84.98|168
1713894600000|2024-04-23 17:50:00|85.58|85.08|85.47|84.97|85.61|85.11|85.46|84.96|94
1713894900000|2024-04-23 17:55:00|85.49|84.99|85.45|84.95|85.49|84.99|85.41|84.91|49
1713895200000|2024-04-23 18:00:00|85.46|84.96|85.37|84.87|85.5|85|85.33|84.83|124
1713895500000|2024-04-23 18:05:00|85.38|84.88|85.3|84.8|85.42|84.92|85.3|84.8|103
1713895800000|2024-04-23 18:10:00|85.29|84.79|85.28|84.78|85.31|84.81|85.16|84.66|97
1713896100000|2024-04-23 18:15:00|85.27|84.77|85.28|84.78|85.33|84.83|85.23|84.73|77
1713896400000|2024-04-23 18:20:00|85.29|84.79|85.34|84.84|85.35|84.85|85.28|84.78|37
1713896700000|2024-04-23 18:25:00|85.33|84.83|85.32|84.82|85.33|84.83|85.3|84.8|18
1713897000000|2024-04-23 18:30:00|85.33|84.83|85.18|84.68|85.33|84.83|85.18|84.68|67
1713897300000|2024-04-23 18:35:00|85.19|84.69|85.04|84.54|85.19|84.69|85.02|84.52|93
1713897600000|2024-04-23 18:40:00|85.03|84.53|85.13|84.63|85.13|84.63|84.91|84.41|67
1713897900000|2024-04-23 18:45:00|85.12|84.62|85.12|84.62|85.21|84.71|85.03|84.53|177
1713898200000|2024-04-23 18:50:00|85.13|84.63|85.23|84.73|85.23|84.73|85.09|84.59|89
1713898500000|2024-04-23 18:55:00|85.24|84.74|85.24|84.74|85.27|84.77|85.23|84.73|67
1713898800000|2024-04-23 19:00:00|85.23|84.73|85.14|84.64|85.26|84.76|85.13|84.63|58
1713899100000|2024-04-23 19:05:00|85.12|84.62|85.15|84.65|85.17|84.67|85.12|84.62|56
1713899400000|2024-04-23 19:10:00|85.16|84.66|85.17|84.67|85.25|84.75|85.13|84.63|107
1713899700000|2024-04-23 19:15:00|85.16|84.66|85.04|84.54|85.16|84.66|85.02|84.52|99
1713900000000|2024-04-23 19:20:00|85.05|84.55|85.16|84.66|85.16|84.66|85.05|84.55|75
1713900300000|2024-04-23 19:25:00|85.17|84.67|85.15|84.65|85.18|84.68|85.11|84.61|64
1713900600000|2024-04-23 19:30:00|85.14|84.64|85.17|84.67|85.2|84.7|85.04|84.54|71
1713900900000|2024-04-23 19:35:00|85.18|84.68|85.22|84.72|85.23|84.73|85.14|84.64|45
1713901200000|2024-04-23 19:40:00|85.23|84.73|85.15|84.65|85.29|84.79|85.14|84.64|56
1713901500000|2024-04-23 19:45:00|85.16|84.66|85.19|84.69|85.2|84.7|85.11|84.61|34
1713901800000|2024-04-23 19:50:00|85.18|84.68|85.33|84.83|85.33|84.83|85.14|84.64|128
1713902100000|2024-04-23 19:55:00|85.32|84.82|86.35|85.85|86.66|86.16|85.32|84.82|385
1713902400000|2024-04-23 20:00:00|86.33|85.83|85.38|84.88|86.36|85.86|85.25|84.75|445
1713902700000|2024-04-23 20:05:00|85.39|84.89|85.41|84.91|85.52|85.02|85.26|84.76|314
1713903000000|2024-04-23 20:10:00|85.46|84.96|85.33|84.83|85.62|85.12|85.31|84.81|209
1713903300000|2024-04-23 20:15:00|85.34|84.84|85.1|84.6|85.4|84.9|85.1|84.6|121
1713903600000|2024-04-23 20:20:00|85.11|84.61|85.16|84.66|85.2|84.7|84.82|84.32|341
1713903900000|2024-04-23 20:25:00|85.15|84.65|85.38|84.88|85.42|84.92|85.15|84.65|184
1713904200000|2024-04-23 20:30:00|85.39|84.89|85.43|84.93|85.46|84.96|85.22|84.72|142
1713904500000|2024-04-23 20:35:00|85.44|84.94|85.51|85.01|85.58|85.08|85.44|84.94|92
1713904800000|2024-04-23 20:40:00|85.52|85.02|85.43|84.93|85.53|85.03|85.4|84.9|76
1713905100000|2024-04-23 20:45:00|85.41|84.91|85.47|84.97|85.49|84.99|85.38|84.88|72
1713905400000|2024-04-23 20:50:00|85.45|84.95|85.53|85.03|85.57|85.07|85.37|84.87|67
1713905700000|2024-04-23 20:55:00|85.52|85.02|85.4|84.9|85.52|85.02|85.35|84.85|79
1713906000000|2024-04-23 21:00:00|85.41|84.91|85.4|84.9|85.44|84.94|85.34|84.84|60
1713906300000|2024-04-23 21:05:00|85.39|84.89|85.35|84.85|85.48|84.98|85.33|84.83|130
1713906600000|2024-04-23 21:10:00|85.33|84.83|85.33|84.83|85.34|84.84|85.22|84.72|93
1713906900000|2024-04-23 21:15:00|85.34|84.84|85.49|84.99|85.51|85.01|85.29|84.79|48
1713907200000|2024-04-23 21:20:00|85.48|84.98|85.55|85.05|85.55|85.05|85.41|84.91|47
1713907500000|2024-04-23 21:25:00|85.56|85.06|85.56|85.06|85.56|85.06|85.49|84.99|45
1713907800000|2024-04-23 21:30:00|85.57|85.07|85.42|84.92|85.58|85.08|85.42|84.92|46
1713908100000|2024-04-23 21:35:00|85.41|84.91|85.26|84.76|85.41|84.91|85.22|84.72|33
1713908400000|2024-04-23 21:40:00|85.27|84.77|85.28|84.78|85.36|84.86|85.25|84.75|64
1713908700000|2024-04-23 21:45:00|85.27|84.77|85.31|84.81|85.31|84.81|85.27|84.77|47
1713909000000|2024-04-23 21:50:00|85.3|84.8|85.35|84.85|85.36|84.86|85.27|84.77|49
1713909300000|2024-04-23 21:55:00|85.36|84.86|85.38|84.88|85.39|84.89|85.35|84.85|32
1713909600000|2024-04-23 22:00:00|85.37|84.87|85.39|84.89|85.4|84.9|85.28|84.78|88
1713909900000|2024-04-23 22:05:00|85.38|84.88|85.37|84.87|85.45|84.95|85.33|84.83|81
1713910200000|2024-04-23 22:10:00|85.38|84.88|85.41|84.91|85.47|84.97|85.37|84.87|38
1713910500000|2024-04-23 22:15:00|85.42|84.92|85.44|84.94|85.45|84.95|85.41|84.91|25
1713910800000|2024-04-23 22:20:00|85.45|84.95|85.4|84.9|85.45|84.95|85.36|84.86|27
1713911100000|2024-04-23 22:25:00|85.39|84.89|85.34|84.84|85.39|84.89|85.32|84.82|20
1713911400000|2024-04-23 22:30:00|85.35|84.85|85.29|84.79|85.46|84.96|85.28|84.78|46
1713911700000|2024-04-23 22:35:00|85.28|84.78|85.23|84.73|85.29|84.79|85.19|84.69|36
1713912000000|2024-04-23 22:40:00|85.22|84.72|85.23|84.73|85.25|84.75|85.17|84.67|27
1713912300000|2024-04-23 22:45:00|85.22|84.72|85.2|84.7|85.28|84.78|85.17|84.67|38
1713912600000|2024-04-23 22:50:00|85.19|84.69|85.01|84.51|85.19|84.69|85.01|84.51|56
1713912900000|2024-04-23 22:55:00|85|84.5|85.13|84.63|85.15|84.65|84.98|84.48|48
1713913200000|2024-04-23 23:00:00|85.12|84.62|84.86|84.36|85.12|84.62|84.82|84.32|87
1713913500000|2024-04-23 23:05:00|84.85|84.35|84.98|84.48|85.04|84.54|84.72|84.22|135
1713913800000|2024-04-23 23:10:00|84.99|84.49|85|84.5|85.09|84.59|84.91|84.41|92
1713914100000|2024-04-23 23:15:00|84.99|84.49|85.13|84.63|85.16|84.66|84.97|84.47|99
1713914400000|2024-04-23 23:20:00|85.14|84.64|85.19|84.69|85.21|84.71|85.03|84.53|82
1713914700000|2024-04-23 23:25:00|85.2|84.7|85.23|84.73|85.28|84.78|85.17|84.67|46
1713915000000|2024-04-23 23:30:00|85.24|84.74|85.36|84.86|85.37|84.87|85.23|84.73|58
1713915300000|2024-04-23 23:35:00|85.35|84.85|85.45|84.95|85.46|84.96|85.35|84.85|21
1713915600000|2024-04-23 23:40:00|85.43|84.93|85.48|84.98|85.53|85.03|85.39|84.89|36
1713915900000|2024-04-23 23:45:00|85.49|84.99|85.37|84.87|85.49|84.99|85.35|84.85|44
1713916200000|2024-04-23 23:50:00|85.39|84.89|85.37|84.87|85.42|84.92|85.37|84.87|42
1713916500000|2024-04-23 23:55:00|85.35|84.85|85.27|84.77|85.35|84.85|85.27|84.77|27
1713916800000|2024-04-24 00:00:00|85.28|84.78|85.34|84.84|85.39|84.89|85.27|84.77|70
1713917100000|2024-04-24 00:05:00|85.35|84.85|85.24|84.74|85.5|85|85.23|84.73|80
1713917400000|2024-04-24 00:10:00|85.25|84.75|85.29|84.79|85.37|84.87|85.17|84.67|106
1713917700000|2024-04-24 00:15:00|85.28|84.78|84.95|84.45|85.28|84.78|84.95|84.45|146
1713918000000|2024-04-24 00:20:00|84.96|84.46|85.04|84.54|85.17|84.67|84.95|84.45|192
1713918300000|2024-04-24 00:25:00|85.03|84.53|85.21|84.71|85.24|84.74|85.02|84.52|108
1713918600000|2024-04-24 00:30:00|85.2|84.7|85.26|84.76|85.34|84.84|85.15|84.65|163
1713918900000|2024-04-24 00:35:00|85.27|84.77|85.39|84.89|85.53|85.03|85.21|84.71|137
1713919200000|2024-04-24 00:40:00|85.4|84.9|85.42|84.92|85.48|84.98|85.35|84.85|86
1713919500000|2024-04-24 00:45:00|85.41|84.91|85.54|85.04|85.55|85.05|85.41|84.91|88
1713919800000|2024-04-24 00:50:00|85.53|85.03|85.56|85.06|85.59|85.09|85.46|84.96|99
1713920100000|2024-04-24 00:55:00|85.55|85.05|85.59|85.09|85.59|85.09|85.51|85.01|62
1713920400000|2024-04-24 01:00:00|85.6|85.1|85.85|85.35|85.87|85.37|85.59|85.09|82
1713920700000|2024-04-24 01:05:00|85.84|85.34|86.03|85.53|86.03|85.53|85.8|85.3|86
1713921000000|2024-04-24 01:10:00|86.04|85.54|86.04|85.54|86.15|85.65|85.98|85.48|102
1713921300000|2024-04-24 01:15:00|86.03|85.53|86.34|85.84|86.35|85.85|85.98|85.48|95
1713921600000|2024-04-24 01:20:00|86.35|85.85|86.34|85.84|86.68|86.18|86.25|85.75|189
1713921900000|2024-04-24 01:25:00|86.33|85.83|86.11|85.61|86.33|85.83|86.11|85.61|165
1713922200000|2024-04-24 01:30:00|86.12|85.62|86.11|85.61|86.31|85.81|86.01|85.51|184
1713922500000|2024-04-24 01:35:00|86.12|85.62|86.37|85.87|86.49|85.99|86.03|85.53|205
1713922800000|2024-04-24 01:40:00|86.36|85.86|86.09|85.59|86.44|85.94|86.09|85.59|85
1713923100000|2024-04-24 01:45:00|86.08|85.58|86.1|85.6|86.14|85.64|86.06|85.56|94
1713923400000|2024-04-24 01:50:00|86.09|85.59|86|85.5|86.1|85.6|86|85.5|76
1713923700000|2024-04-24 01:55:00|86.02|85.52|86.08|85.58|86.1|85.6|86.02|85.52|53
1713924000000|2024-04-24 02:00:00|86.07|85.57|86.13|85.63|86.17|85.67|85.96|85.46|113
1713924300000|2024-04-24 02:05:00|86.14|85.64|86.19|85.69|86.24|85.74|86.13|85.63|138
1713924600000|2024-04-24 02:10:00|86.18|85.68|86.26|85.76|86.28|85.78|86.12|85.62|96
1713924900000|2024-04-24 02:15:00|86.25|85.75|86.15|85.65|86.33|85.83|86.14|85.64|84
1713925200000|2024-04-24 02:20:00|86.16|85.66|86.15|85.65|86.24|85.74|86.11|85.61|58
1713925500000|2024-04-24 02:25:00|86.16|85.66|86.09|85.59|86.24|85.74|86.07|85.57|44
1713925800000|2024-04-24 02:30:00|86.08|85.58|86.27|85.77|86.31|85.81|85.78|85.28|275
1713926100000|2024-04-24 02:35:00|86.26|85.76|86.47|85.97|86.58|86.08|86.24|85.74|172
1713926400000|2024-04-24 02:40:00|86.48|85.98|86.44|85.94|86.6|86.1|86.44|85.94|139
1713926700000|2024-04-24 02:45:00|86.43|85.93|86.5|86|86.61|86.11|86.39|85.89|155
1713927000000|2024-04-24 02:50:00|86.48|85.98|86.59|86.09|86.59|86.09|86.46|85.96|107
1713927300000|2024-04-24 02:55:00|86.6|86.1|86.61|86.11|86.66|86.16|86.52|86.02|69
1713927600000|2024-04-24 03:00:00|86.6|86.1|86.36|85.86|86.73|86.23|86.36|85.86|84
1713927900000|2024-04-24 03:05:00|86.37|85.87|86.32|85.82|86.45|85.95|86.28|85.78|107
1713928200000|2024-04-24 03:10:00|86.33|85.83|86.41|85.91|86.44|85.94|86.29|85.79|93
1713928500000|2024-04-24 03:15:00|86.4|85.9|86.38|85.88|86.42|85.92|86.29|85.79|73
1713928800000|2024-04-24 03:20:00|86.39|85.89|86.28|85.78|86.49|85.99|86.27|85.77|93
1713929100000|2024-04-24 03:25:00|86.27|85.77|86.29|85.79|86.39|85.89|86.27|85.77|58
1713929400000|2024-04-24 03:30:00|86.28|85.78|86.32|85.82|86.34|85.84|86.23|85.73|66
1713929700000|2024-04-24 03:35:00|86.33|85.83|86.28|85.78|86.37|85.87|86.26|85.76|53
1713930000000|2024-04-24 03:40:00|86.27|85.77|86.33|85.83|86.35|85.85|86.21|85.71|76
1713930300000|2024-04-24 03:45:00|86.34|85.84|86.28|85.78|86.37|85.87|86.28|85.78|86
1713930600000|2024-04-24 03:50:00|86.27|85.77|86.34|85.84|86.36|85.86|86.22|85.72|33
1713930900000|2024-04-24 03:55:00|86.33|85.83|86.26|85.76|86.33|85.83|86.24|85.74|25
1713931200000|2024-04-24 04:00:00|86.27|85.77|86.32|85.82|86.35|85.85|86.26|85.76|38
1713931500000|2024-04-24 04:05:00|86.33|85.83|86.39|85.89|86.44|85.94|86.27|85.77|79
1713931800000|2024-04-24 04:10:00|86.38|85.88|86.46|85.96|86.56|86.06|86.38|85.88|61
1713932100000|2024-04-24 04:15:00|86.45|85.95|86.41|85.91|86.48|85.98|86.4|85.9|77
1713932400000|2024-04-24 04:20:00|86.42|85.92|86.52|86.02|86.6|86.1|86.41|85.91|83
1713932700000|2024-04-24 04:25:00|86.51|86.01|86.48|85.98|86.51|86.01|86.42|85.92|47
1713933000000|2024-04-24 04:30:00|86.49|85.99|86.47|85.97|86.54|86.04|86.32|85.82|92
1713933300000|2024-04-24 04:35:00|86.46|85.96|86.5|86|86.53|86.03|86.45|85.95|45
1713933600000|2024-04-24 04:40:00|86.51|86.01|86.57|86.07|86.57|86.07|86.41|85.91|56
1713933900000|2024-04-24 04:45:00|86.58|86.08|86.55|86.05|86.66|86.16|86.5|86|138
1713934200000|2024-04-24 04:50:00|86.54|86.04|86.55|86.05|86.75|86.25|86.5|86|135
1713934500000|2024-04-24 04:55:00|86.56|86.06|86.47|85.97|86.65|86.15|86.41|85.91|116
1713934800000|2024-04-24 05:00:00|86.46|85.96|86.65|86.15|86.72|86.22|86.46|85.96|113
1713935100000|2024-04-24 05:05:00|86.66|86.16|86.54|86.04|86.7|86.2|86.53|86.03|73
1713935400000|2024-04-24 05:10:00|86.53|86.03|86.45|85.95|86.53|86.03|86.41|85.91|46
1713935700000|2024-04-24 05:15:00|86.46|85.96|86.54|86.04|86.54|86.04|86.26|85.76|187
1713936000000|2024-04-24 05:20:00|86.53|86.03|86.74|86.24|86.76|86.26|86.52|86.02|90
1713936300000|2024-04-24 05:25:00|86.73|86.23|86.57|86.07|86.73|86.23|86.57|86.07|133
1713936600000|2024-04-24 05:30:00|86.58|86.08|86.7|86.2|86.7|86.2|86.54|86.04|161
1713936900000|2024-04-24 05:35:00|86.69|86.19|86.79|86.29|86.97|86.47|86.69|86.19|222
1713937200000|2024-04-24 05:40:00|86.78|86.28|86.83|86.33|86.84|86.34|86.67|86.17|108
1713937500000|2024-04-24 05:45:00|86.82|86.32|86.64|86.14|87|86.5|86.64|86.14|170
1713937800000|2024-04-24 05:50:00|86.65|86.15|86.8|86.3|86.86|86.36|86.65|86.15|94
1713938100000|2024-04-24 05:55:00|86.81|86.31|86.75|86.25|86.92|86.42|86.75|86.25|96
1713938400000|2024-04-24 06:00:00|86.74|86.24|86.88|86.38|86.89|86.39|86.68|86.18|77
1713938700000|2024-04-24 06:05:00|86.86|86.36|86.94|86.44|86.99|86.49|86.84|86.34|134
1713939000000|2024-04-24 06:10:00|86.93|86.43|86.85|86.35|86.93|86.43|86.78|86.28|75
1713939300000|2024-04-24 06:15:00|86.84|86.34|86.71|86.21|86.89|86.39|86.66|86.16|79
1713939600000|2024-04-24 06:20:00|86.7|86.2|86.99|86.49|86.99|86.49|86.66|86.16|99
1713939900000|2024-04-24 06:25:00|86.98|86.48|86.83|86.33|87.08|86.58|86.83|86.33|68
1713940200000|2024-04-24 06:30:00|86.82|86.32|86.89|86.39|86.92|86.42|86.73|86.23|103
1713940500000|2024-04-24 06:35:00|86.87|86.37|86.86|86.36|86.95|86.45|86.8|86.3|85
1713940800000|2024-04-24 06:40:00|86.87|86.37|86.99|86.49|87|86.5|86.85|86.35|128
1713941100000|2024-04-24 06:45:00|87|86.5|86.83|86.33|87.01|86.51|86.79|86.29|124
1713941400000|2024-04-24 06:50:00|86.87|86.37|86.97|86.47|86.97|86.47|86.86|86.36|42
1713941700000|2024-04-24 06:55:00|86.96|86.46|86.78|86.28|86.96|86.46|86.78|86.28|41
1713942000000|2024-04-24 07:00:00|86.77|86.27|86.77|86.27|86.9|86.4|86.75|86.25|78
1713942300000|2024-04-24 07:05:00|86.75|86.25|86.9|86.4|86.95|86.45|86.74|86.24|63
1713942600000|2024-04-24 07:10:00|86.92|86.42|86.98|86.48|87|86.5|86.91|86.41|31
1713942900000|2024-04-24 07:15:00|86.93|86.43|86.91|86.41|87.02|86.52|86.87|86.37|73
1713943200000|2024-04-24 07:20:00|86.9|86.4|87.02|86.52|87.03|86.53|86.88|86.38|69
1713943500000|2024-04-24 07:25:00|87.03|86.53|87.04|86.54|87.05|86.55|86.97|86.47|19
1713943800000|2024-04-24 07:30:00|87.03|86.53|86.95|86.45|87.03|86.53|86.86|86.36|63
1713944100000|2024-04-24 07:35:00|86.96|86.46|87|86.5|87.05|86.55|86.93|86.43|37
1713944400000|2024-04-24 07:40:00|86.99|86.49|87|86.5|87.05|86.55|86.99|86.49|27
1713944700000|2024-04-24 07:45:00|87.01|86.51|86.92|86.42|87.05|86.55|86.82|86.32|33
1713945000000|2024-04-24 07:50:00|86.91|86.41|87.03|86.53|87.09|86.59|86.91|86.41|37
1713945300000|2024-04-24 07:55:00|87.04|86.54|87.16|86.66|87.24|86.74|87.04|86.54|63
1713945600000|2024-04-24 08:00:00|87.17|86.67|87.13|86.63|87.23|86.73|86.97|86.47|81
1713945900000|2024-04-24 08:05:00|87.14|86.64|87.18|86.68|87.22|86.72|87.14|86.64|34
1713946200000|2024-04-24 08:10:00|87.19|86.69|87.26|86.76|87.31|86.81|87.16|86.66|66
1713946500000|2024-04-24 08:15:00|87.24|86.74|87.34|86.84|87.47|86.97|87.2|86.7|100
1713946800000|2024-04-24 08:20:00|87.36|86.86|87.47|86.97|87.58|87.08|87.06|86.56|192
1713947100000|2024-04-24 08:25:00|87.46|86.96|87.37|86.87|87.59|87.09|87.34|86.84|212
1713947400000|2024-04-24 08:30:00|87.36|86.86|87.26|86.76|87.41|86.91|87.24|86.74|147
1713947700000|2024-04-24 08:35:00|87.25|86.75|87.27|86.77|87.34|86.84|87.22|86.72|102
1713948000000|2024-04-24 08:40:00|87.26|86.76|87.21|86.71|87.31|86.81|87.21|86.71|43
1713948300000|2024-04-24 08:45:00|87.22|86.72|87.29|86.79|87.31|86.81|87.21|86.71|70
1713948600000|2024-04-24 08:50:00|87.3|86.8|87.36|86.86|87.42|86.92|87.28|86.78|81
1713948900000|2024-04-24 08:55:00|87.37|86.87|87.39|86.89|87.4|86.9|87.34|86.84|50
1713949200000|2024-04-24 09:00:00|87.38|86.88|87.26|86.76|87.42|86.92|87.09|86.59|119
1713949500000|2024-04-24 09:05:00|87.27|86.77|87.39|86.89|87.44|86.94|87.22|86.72|101
1713949800000|2024-04-24 09:10:00|87.38|86.88|87.42|86.92|87.43|86.93|87.27|86.77|57
1713950100000|2024-04-24 09:15:00|87.43|86.93|87.44|86.94|87.48|86.98|87.4|86.9|30
1713950400000|2024-04-24 09:20:00|87.43|86.93|87.43|86.93|87.46|86.96|87.3|86.8|58
1713950700000|2024-04-24 09:25:00|87.44|86.94|87.45|86.95|87.47|86.97|87.42|86.92|59
1713951000000|2024-04-24 09:30:00|87.46|86.96|87.26|86.76|87.46|86.96|87.26|86.76|92
1713951300000|2024-04-24 09:35:00|87.25|86.75|87.36|86.86|87.41|86.91|87.06|86.56|125
1713951600000|2024-04-24 09:40:00|87.37|86.87|87.42|86.92|87.44|86.94|87.25|86.75|67
1713951900000|2024-04-24 09:45:00|87.4|86.9|87.78|87.28|87.84|87.34|87.39|86.89|66
1713952200000|2024-04-24 09:50:00|87.8|87.3|87.66|87.16|87.88|87.38|87.65|87.15|170
1713952500000|2024-04-24 09:55:00|87.65|87.15|87.72|87.22|87.8|87.3|87.53|87.03|120
1713952800000|2024-04-24 10:00:00|87.71|87.21|87.77|87.27|87.92|87.42|87.7|87.2|119
1713953100000|2024-04-24 10:05:00|87.75|87.25|87.55|87.05|87.75|87.25|87.5|87|178
1713953400000|2024-04-24 10:10:00|87.56|87.06|87.93|87.43|87.95|87.45|87.49|86.99|159
1713953700000|2024-04-24 10:15:00|87.92|87.42|87.63|87.13|87.93|87.43|87.63|87.13|121
1713954000000|2024-04-24 10:20:00|87.62|87.12|87.67|87.17|87.77|87.27|87.61|87.11|144
1713954300000|2024-04-24 10:25:00|87.68|87.18|87.58|87.08|87.75|87.25|87.56|87.06|45
1713954600000|2024-04-24 10:30:00|87.57|87.07|87.43|86.93|87.58|87.08|87.39|86.89|89
1713954900000|2024-04-24 10:35:00|87.42|86.92|87.44|86.94|87.46|86.96|87.32|86.82|59
1713955200000|2024-04-24 10:40:00|87.43|86.93|87.36|86.86|87.43|86.93|87.29|86.79|87
1713955500000|2024-04-24 10:45:00|87.35|86.85|87.46|86.96|87.54|87.04|87.35|86.85|86
1713955800000|2024-04-24 10:50:00|87.45|86.95|87.35|86.85|87.46|86.96|87.27|86.77|173
1713956100000|2024-04-24 10:55:00|87.36|86.86|87.37|86.87|87.38|86.88|87.28|86.78|46
1713956400000|2024-04-24 11:00:00|87.36|86.86|87.34|86.84|87.52|87.02|87.31|86.81|116
1713956700000|2024-04-24 11:05:00|87.33|86.83|87.31|86.81|87.36|86.86|87.27|86.77|71
1713957000000|2024-04-24 11:10:00|87.3|86.8|87.29|86.79|87.34|86.84|87.25|86.75|48
1713957300000|2024-04-24 11:15:00|87.3|86.8|87.29|86.79|87.3|86.8|87.17|86.67|40
1713957600000|2024-04-24 11:20:00|87.3|86.8|87.31|86.81|87.31|86.81|87.25|86.75|44
1713957900000|2024-04-24 11:25:00|87.32|86.82|87.26|86.76|87.44|86.94|87.21|86.71|99
1713958200000|2024-04-24 11:30:00|87.27|86.77|87.28|86.78|87.31|86.81|87.23|86.73|44
1713958500000|2024-04-24 11:35:00|87.29|86.79|87.16|86.66|87.35|86.85|87.08|86.58|69
1713958800000|2024-04-24 11:40:00|87.15|86.65|87.08|86.58|87.19|86.69|87.08|86.58|48
1713959100000|2024-04-24 11:45:00|87.07|86.57|87.06|86.56|87.13|86.63|87.02|86.52|53
1713959400000|2024-04-24 11:50:00|87.05|86.55|86.94|86.44|87.05|86.55|86.93|86.43|91
1713959700000|2024-04-24 11:55:00|86.93|86.43|86.97|86.47|87.05|86.55|86.93|86.43|42
1713960000000|2024-04-24 12:00:00|86.96|86.46|87.07|86.57|87.07|86.57|86.89|86.39|65
1713960300000|2024-04-24 12:05:00|87.05|86.55|86.95|86.45|87.05|86.55|86.89|86.39|53
1713960600000|2024-04-24 12:10:00|86.96|86.46|86.84|86.34|87.01|86.51|86.84|86.34|55
1713960900000|2024-04-24 12:15:00|86.82|86.32|86.9|86.4|86.93|86.43|86.77|86.27|90
1713961200000|2024-04-24 12:20:00|86.89|86.39|86.94|86.44|86.97|86.47|86.84|86.34|44
1713961500000|2024-04-24 12:25:00|86.93|86.43|86.94|86.44|86.94|86.44|86.84|86.34|40
1713961800000|2024-04-24 12:30:00|86.95|86.45|86.9|86.4|87.02|86.52|86.86|86.36|70
1713962100000|2024-04-24 12:35:00|86.89|86.39|86.95|86.45|86.95|86.45|86.83|86.33|47
1713962400000|2024-04-24 12:40:00|86.96|86.46|86.84|86.34|86.97|86.47|86.79|86.29|42
1713962700000|2024-04-24 12:45:00|86.83|86.33|86.79|86.29|86.84|86.34|86.67|86.17|56
1713963000000|2024-04-24 12:50:00|86.77|86.27|86.83|86.33|86.85|86.35|86.76|86.26|52
1713963300000|2024-04-24 12:55:00|86.84|86.34|86.84|86.34|86.84|86.34|86.77|86.27|36
1713963600000|2024-04-24 13:00:00|86.83|86.33|86.65|86.15|86.83|86.33|86.44|85.94|272
1713963900000|2024-04-24 13:05:00|86.66|86.16|86.52|86.02|86.8|86.3|86.49|85.99|171
1713964200000|2024-04-24 13:10:00|86.53|86.03|86.75|86.25|86.75|86.25|86.48|85.98|168
1713964500000|2024-04-24 13:15:00|86.76|86.26|86.78|86.28|86.8|86.3|86.56|86.06|156
1713964800000|2024-04-24 13:20:00|86.76|86.26|86.94|86.44|86.94|86.44|86.72|86.22|118
1713965100000|2024-04-24 13:25:00|86.95|86.45|87.01|86.51|87.12|86.62|86.92|86.42|122
1713965400000|2024-04-24 13:30:00|87.02|86.52|86.74|86.24|87.03|86.53|86.55|86.05|366
1713965700000|2024-04-24 13:35:00|86.73|86.23|87.39|86.89|87.41|86.91|86.72|86.22|311
1713966000000|2024-04-24 13:40:00|87.4|86.9|87.05|86.55|87.42|86.92|87.01|86.51|349
1713966300000|2024-04-24 13:45:00|87.06|86.56|87.03|86.53|87.1|86.6|86.76|86.26|389
1713966600000|2024-04-24 13:50:00|87.04|86.54|86.95|86.45|87.32|86.82|86.87|86.37|256
1713966900000|2024-04-24 13:55:00|86.94|86.44|86.71|86.21|86.94|86.44|86.61|86.11|278
1713967200000|2024-04-24 14:00:00|86.72|86.22|86.81|86.31|86.86|86.36|86.61|86.11|315
1713967500000|2024-04-24 14:05:00|86.8|86.3|86.84|86.34|86.95|86.45|86.7|86.2|265
1713967800000|2024-04-24 14:10:00|86.85|86.35|86.77|86.27|86.92|86.42|86.74|86.24|197
1713968100000|2024-04-24 14:15:00|86.78|86.28|86.84|86.34|86.93|86.43|86.67|86.17|226
1713968400000|2024-04-24 14:20:00|86.85|86.35|86.52|86.02|86.86|86.36|86.24|85.74|404
1713968700000|2024-04-24 14:25:00|86.53|86.03|85.77|85.27|86.56|86.06|85.46|84.96|633
1713969000000|2024-04-24 14:30:00|85.78|85.28|84.84|84.34|85.78|85.28|84.74|84.24|752
1713969300000|2024-04-24 14:35:00|84.85|84.35|85.25|84.75|85.31|84.81|84.62|84.12|704
1713969600000|2024-04-24 14:40:00|85.26|84.76|84.97|84.47|85.29|84.79|84.8|84.3|628
1713969900000|2024-04-24 14:45:00|84.98|84.48|85.73|85.23|85.74|85.24|84.64|84.14|605
1713970200000|2024-04-24 14:50:00|85.72|85.22|85.37|84.87|85.73|85.23|85.24|84.74|529
1713970500000|2024-04-24 14:55:00|85.36|84.86|85.35|84.85|85.57|85.07|85.21|84.71|481
1713970800000|2024-04-24 15:00:00|85.36|84.86|85.27|84.77|85.41|84.91|85.13|84.63|486
1713971100000|2024-04-24 15:05:00|85.26|84.76|85.57|85.07|85.57|85.07|85.08|84.58|390
1713971400000|2024-04-24 15:10:00|85.58|85.08|85.74|85.24|85.78|85.28|85.55|85.05|338
1713971700000|2024-04-24 15:15:00|85.73|85.23|85.76|85.26|85.89|85.39|85.44|84.94|497
1713972000000|2024-04-24 15:20:00|85.75|85.25|86.33|85.83|86.52|86.02|85.63|85.13|489
1713972300000|2024-04-24 15:25:00|86.32|85.82|86.04|85.54|86.46|85.96|85.97|85.47|591
1713972600000|2024-04-24 15:30:00|86.05|85.55|85.81|85.31|86.37|85.87|85.61|85.11|604
1713972900000|2024-04-24 15:35:00|85.79|85.29|85.48|84.98|85.85|85.35|85.36|84.86|573
1713973200000|2024-04-24 15:40:00|85.49|84.99|84.92|84.42|85.51|85.01|84.89|84.39|543
1713973500000|2024-04-24 15:45:00|84.93|84.43|85.11|84.61|85.22|84.72|84.84|84.34|571
1713973800000|2024-04-24 15:50:00|85.12|84.62|85.26|84.76|85.33|84.83|84.91|84.41|558
1713974100000|2024-04-24 15:55:00|85.25|84.75|85.13|84.63|85.27|84.77|84.87|84.37|495
1713974400000|2024-04-24 16:00:00|85.12|84.62|85.25|84.75|85.32|84.82|85.02|84.52|488
1713974700000|2024-04-24 16:05:00|85.28|84.78|85.17|84.67|85.33|84.83|85.13|84.63|395
1713975000000|2024-04-24 16:10:00|85.18|84.68|84.91|84.41|85.21|84.71|84.83|84.33|457
1713975300000|2024-04-24 16:15:00|84.92|84.42|84.69|84.19|84.96|84.46|84.66|84.16|467
1713975600000|2024-04-24 16:20:00|84.7|84.2|85.15|84.65|85.17|84.67|84.65|84.15|494
1713975900000|2024-04-24 16:25:00|85.14|84.64|84.43|83.93|85.17|84.67|84.42|83.92|574
1713976200000|2024-04-24 16:30:00|84.42|83.92|84.58|84.08|84.84|84.34|84.17|83.67|562
1713976500000|2024-04-24 16:35:00|84.57|84.07|84.77|84.27|85.03|84.53|84.57|84.07|428
1713976800000|2024-04-24 16:40:00|84.78|84.28|84.6|84.1|84.78|84.28|84.52|84.02|477
1713977100000|2024-04-24 16:45:00|84.57|84.07|84.12|83.62|84.62|84.12|83.98|83.48|359
1713977400000|2024-04-24 16:50:00|84.13|83.63|84.16|83.66|84.26|83.76|83.77|83.27|409
1713977700000|2024-04-24 16:55:00|84.17|83.67|84.45|83.95|84.45|83.95|84.06|83.56|214
1713978000000|2024-04-24 17:00:00|84.43|83.93|84.44|83.94|84.62|84.12|84.37|83.87|205
1713978300000|2024-04-24 17:05:00|84.47|83.97|84.72|84.22|84.78|84.28|84.44|83.94|109
1713978600000|2024-04-24 17:10:00|84.81|84.31|85.04|84.54|85.16|84.66|84.78|84.28|121
1713978900000|2024-04-24 17:15:00|85.03|84.53|84.99|84.49|85.21|84.71|84.8|84.3|335
1713979200000|2024-04-24 17:20:00|84.97|84.47|85.25|84.75|85.31|84.81|84.95|84.45|174
1713979500000|2024-04-24 17:25:00|85.26|84.76|85.39|84.89|85.49|84.99|85.2|84.7|174
1713979800000|2024-04-24 17:30:00|85.4|84.9|85.34|84.84|85.53|85.03|85.28|84.78|360
1713980100000|2024-04-24 17:35:00|85.32|84.82|85.38|84.88|85.4|84.9|85.32|84.82|87
1713980400000|2024-04-24 17:40:00|85.49|84.99|85.55|85.05|85.58|85.08|85.47|84.97|68
1713980700000|2024-04-24 17:45:00|85.54|85.04|85.62|85.12|85.63|85.13|85.41|84.91|227
1713981000000|2024-04-24 17:50:00|85.61|85.11|85.76|85.26|85.77|85.27|85.53|85.03|185
1713981300000|2024-04-24 17:55:00|85.77|85.27|85.95|85.45|86.03|85.53|85.73|85.23|198
1713981600000|2024-04-24 18:00:00|85.94|85.44|85.89|85.39|85.96|85.46|85.74|85.24|326
1713981900000|2024-04-24 18:05:00|85.88|85.38|85.78|85.28|85.9|85.4|85.62|85.12|376
1713982200000|2024-04-24 18:10:00|85.79|85.29|85.41|84.91|85.81|85.31|85.38|84.88|333
1713982500000|2024-04-24 18:15:00|85.43|84.93|85.33|84.83|85.43|84.93|85.17|84.67|360
1713982800000|2024-04-24 18:20:00|85.32|84.82|85.41|84.91|85.42|84.92|85.26|84.76|252
1713983100000|2024-04-24 18:25:00|85.42|84.92|85.5|85|85.51|85.01|85.41|84.91|81
1713983400000|2024-04-24 18:30:00|85.51|85.01|85.77|85.27|85.77|85.27|85.44|84.94|53
1713983700000|2024-04-24 18:35:00|85.78|85.28|85.55|85.05|85.88|85.38|85.54|85.04|207
1713984000000|2024-04-24 18:40:00|85.54|85.04|85.61|85.11|85.62|85.12|85.46|84.96|248
1713984300000|2024-04-24 18:45:00|85.62|85.12|85.38|84.88|85.63|85.13|85.16|84.66|380
1713984600000|2024-04-24 18:50:00|85.37|84.87|85.4|84.9|85.41|84.91|84.65|84.15|569
1713984900000|2024-04-24 18:55:00|85.38|84.88|85.52|85.02|85.65|85.15|85.36|84.86|318
1713985200000|2024-04-24 19:00:00|85.56|85.06|85.07|84.57|85.61|85.11|84.52|84.02|617
1713985500000|2024-04-24 19:05:00|85.08|84.58|84.89|84.39|85.39|84.89|84.76|84.26|539
1713985800000|2024-04-24 19:10:00|84.9|84.4|84.96|84.46|85.1|84.6|84.69|84.19|424
1713986100000|2024-04-24 19:15:00|84.95|84.45|85.55|85.05|85.6|85.1|84.93|84.43|351
1713986400000|2024-04-24 19:20:00|85.52|85.02|85.31|84.81|85.66|85.16|85.23|84.73|314
1713986700000|2024-04-24 19:25:00|85.27|84.77|85.1|84.6|85.33|84.83|85.07|84.57|233
1713987000000|2024-04-24 19:30:00|85.07|84.57|85.02|84.52|85.16|84.66|84.94|84.44|363
1713987300000|2024-04-24 19:35:00|84.98|84.48|84.72|84.22|85.02|84.52|84.57|84.07|294
1713987600000|2024-04-24 19:40:00|84.7|84.2|84.76|84.26|84.91|84.41|84.6|84.1|271
1713987900000|2024-04-24 19:45:00|84.75|84.25|84.63|84.13|84.77|84.27|84.53|84.03|254
1713988200000|2024-04-24 19:50:00|84.62|84.12|84.91|84.41|84.91|84.41|84.54|84.04|170
1713988500000|2024-04-24 19:55:00|84.92|84.42|84.82|84.32|84.94|84.44|84.75|84.25|255
1713988800000|2024-04-24 20:00:00|84.79|84.29|85.08|84.58|85.09|84.59|84.72|84.22|184
1713989100000|2024-04-24 20:05:00|85.03|84.53|84.98|84.48|85.05|84.55|84.83|84.33|355
1713989400000|2024-04-24 20:10:00|85.01|84.51|84.66|84.16|85.05|84.55|84.66|84.16|275
1713989700000|2024-04-24 20:15:00|84.67|84.17|84.3|83.8|84.67|84.17|84.3|83.8|332
1713990000000|2024-04-24 20:20:00|84.32|83.82|84.14|83.64|84.38|83.88|84.1|83.6|370
1713990300000|2024-04-24 20:25:00|84.13|83.63|84.51|84.01|84.57|84.07|83.94|83.44|280
1713990600000|2024-04-24 20:30:00|84.5|84|84.49|83.99|84.8|84.3|84.47|83.97|276
1713990900000|2024-04-24 20:35:00|84.5|84|84.72|84.22|84.78|84.28|84.49|83.99|178
1713991200000|2024-04-24 20:40:00|84.69|84.19|84.82|84.32|84.82|84.32|84.49|83.99|205
1713991500000|2024-04-24 20:45:00|84.81|84.31|84.06|83.56|84.83|84.33|83.98|83.48|294
1713991800000|2024-04-24 20:50:00|84.02|83.52|84.33|83.83|84.41|83.91|83.8|83.3|285
1713992100000|2024-04-24 20:55:00|84.36|83.86|84.33|83.83|84.41|83.91|84.17|83.67|146
1713992400000|2024-04-24 21:00:00|84.34|83.84|84.33|83.83|84.47|83.97|84.06|83.56|434
1713992700000|2024-04-24 21:05:00|84.32|83.82|84.08|83.58|84.38|83.88|83.85|83.35|405
1713993000000|2024-04-24 21:10:00|84.07|83.57|83.86|83.36|84.14|83.64|83.61|83.11|461
1713993300000|2024-04-24 21:15:00|83.85|83.35|84.24|83.74|84.27|83.77|83.84|83.34|362
1713993600000|2024-04-24 21:20:00|84.23|83.73|84.36|83.86|84.36|83.86|84.03|83.53|288
1713993900000|2024-04-24 21:25:00|84.35|83.85|84.28|83.78|84.48|83.98|84.27|83.77|209
1713994200000|2024-04-24 21:30:00|84.29|83.79|84.39|83.89|84.51|84.01|84.28|83.78|202
1713994500000|2024-04-24 21:35:00|84.4|83.9|84.42|83.92|84.48|83.98|84.29|83.79|173
1713994800000|2024-04-24 21:40:00|84.41|83.91|84.35|83.85|84.44|83.94|84.29|83.79|117
1713995100000|2024-04-24 21:45:00|84.36|83.86|84.35|83.85|84.36|83.86|84.26|83.76|35
1713995400000|2024-04-24 21:50:00|84.38|83.88|84.46|83.96|84.47|83.97|84.37|83.87|132
1713995700000|2024-04-24 21:55:00|84.47|83.97|84.52|84.02|84.52|84.02|84.36|83.86|128
1713996000000|2024-04-24 22:00:00|84.53|84.03|84.58|84.08|84.58|84.08|84.41|83.91|30
1713996300000|2024-04-24 22:05:00|84.55|84.05|84.56|84.06|84.61|84.11|84.35|83.85|137
1713996600000|2024-04-24 22:10:00|84.52|84.02|84.53|84.03|84.62|84.12|84.5|84|56
1713996900000|2024-04-24 22:15:00|84.51|84.01|84.06|83.56|84.51|84.01|84.06|83.56|257
1713997200000|2024-04-24 22:20:00|84.08|83.58|83.8|83.3|84.08|83.58|83.67|83.17|356
1713997500000|2024-04-24 22:25:00|83.79|83.29|84.05|83.55|84.06|83.56|83.7|83.2|177
1713997800000|2024-04-24 22:30:00|84.06|83.56|84.02|83.52|84.11|83.61|83.9|83.4|244
1713998100000|2024-04-24 22:35:00|84.05|83.55|84.05|83.55|84.27|83.77|83.96|83.46|313
1713998400000|2024-04-24 22:40:00|84.06|83.56|84.14|83.64|84.14|83.64|83.97|83.47|84
1713998700000|2024-04-24 22:45:00|84.12|83.62|83.68|83.18|84.13|83.63|83.55|83.05|259
1713999000000|2024-04-24 22:50:00|83.67|83.17|83.38|82.88|83.68|83.18|83.16|82.66|424
1713999300000|2024-04-24 22:55:00|83.36|82.86|83.55|83.05|83.64|83.14|83.35|82.85|200
1713999600000|2024-04-24 23:00:00|83.54|83.04|82.75|82.25|83.56|83.06|82.71|82.21|567
1713999900000|2024-04-24 23:05:00|82.74|82.24|83.42|82.92|83.51|83.01|82.55|82.05|568
1714000200000|2024-04-24 23:10:00|83.41|82.91|83.52|83.02|83.7|83.2|83.33|82.83|584
1714000500000|2024-04-24 23:15:00|83.51|83.01|83.51|83.01|83.75|83.25|83.47|82.97|468
1714000800000|2024-04-24 23:20:00|83.5|83|83.13|82.63|83.56|83.06|83.08|82.58|367
1714001100000|2024-04-24 23:25:00|83.11|82.61|82.92|82.42|83.13|82.63|82.79|82.29|429
1714001400000|2024-04-24 23:30:00|82.93|82.43|83.29|82.79|83.29|82.79|82.81|82.31|411
1714001700000|2024-04-24 23:35:00|83.3|82.8|83.4|82.9|83.43|82.93|83.22|82.72|212
1714002000000|2024-04-24 23:40:00|83.38|82.88|83.6|83.1|83.62|83.12|83.32|82.82|188
1714002300000|2024-04-24 23:45:00|83.62|83.12|83.34|82.84|83.64|83.14|83.28|82.78|280
1714002600000|2024-04-24 23:50:00|83.33|82.83|83.43|82.93|83.5|83|83.31|82.81|232
1714002900000|2024-04-24 23:55:00|83.4|82.9|83.49|82.99|83.49|82.99|83.34|82.84|85
1714003200000|2024-04-25 00:00:00|83.48|82.98|83.25|82.75|83.51|83.01|83.11|82.61|407
1714003500000|2024-04-25 00:05:00|83.22|82.72|83.24|82.74|83.38|82.88|83.17|82.67|425
1714003800000|2024-04-25 00:10:00|83.25|82.75|83.24|82.74|83.33|82.83|83.04|82.54|441
1714004100000|2024-04-25 00:15:00|83.22|82.72|83.38|82.88|83.47|82.97|83.09|82.59|302
1714004400000|2024-04-25 00:20:00|83.39|82.89|83.53|83.03|83.6|83.1|83.24|82.74|249
1714004700000|2024-04-25 00:25:00|83.54|83.04|83.51|83.01|83.62|83.12|83.43|82.93|271
1714005000000|2024-04-25 00:30:00|83.5|83|83.73|83.23|83.83|83.33|83.5|83|360
1714005300000|2024-04-25 00:35:00|83.74|83.24|83.82|83.32|83.82|83.32|83.64|83.14|292
1714005600000|2024-04-25 00:40:00|83.8|83.3|84.01|83.51|84.02|83.52|83.79|83.29|200
1714005900000|2024-04-25 00:45:00|83.99|83.49|83.83|83.33|84.07|83.57|83.79|83.29|229
1714006200000|2024-04-25 00:50:00|83.81|83.31|83.81|83.31|83.89|83.39|83.76|83.26|343
1714006500000|2024-04-25 00:55:00|83.82|83.32|83.75|83.25|83.88|83.38|83.71|83.21|298
1714006800000|2024-04-25 01:00:00|83.74|83.24|83.85|83.35|83.85|83.35|83.7|83.2|208
1714007100000|2024-04-25 01:05:00|83.84|83.34|83.73|83.23|84.08|83.58|83.69|83.19|198
1714007400000|2024-04-25 01:10:00|83.7|83.2|83.56|83.06|83.78|83.28|83.53|83.03|233
1714007700000|2024-04-25 01:15:00|83.55|83.05|83.58|83.08|83.63|83.13|83.43|82.93|226
1714008000000|2024-04-25 01:20:00|83.57|83.07|83.82|83.32|83.95|83.45|83.54|83.04|177
1714008300000|2024-04-25 01:25:00|83.81|83.31|84.06|83.56|84.06|83.56|83.81|83.31|98
1714008600000|2024-04-25 01:30:00|84.05|83.55|84.08|83.58|84.08|83.58|83.92|83.42|171
1714008900000|2024-04-25 01:35:00|84.09|83.59|83.88|83.38|84.13|83.63|83.82|83.32|244
1714009200000|2024-04-25 01:40:00|83.87|83.37|83.81|83.31|83.88|83.38|83.61|83.11|278
1714009500000|2024-04-25 01:45:00|83.8|83.3|83.54|83.04|83.83|83.33|83.49|82.99|308
1714009800000|2024-04-25 01:50:00|83.53|83.03|83.35|82.85|83.56|83.06|83.31|82.81|285
1714010100000|2024-04-25 01:55:00|83.36|82.86|82.75|82.25|83.37|82.87|82.75|82.25|251
1714010400000|2024-04-25 02:00:00|82.74|82.24|82.39|81.89|82.74|82.24|82.1|81.6|469
1714010700000|2024-04-25 02:05:00|82.38|81.88|83.07|82.57|83.15|82.65|82.34|81.84|456
1714011000000|2024-04-25 02:10:00|83.08|82.58|83.16|82.66|83.23|82.73|82.99|82.49|359
1714011300000|2024-04-25 02:15:00|83.17|82.67|83.22|82.72|83.4|82.9|83.1|82.6|355
1714011600000|2024-04-25 02:20:00|83.23|82.73|83.12|82.62|83.23|82.73|82.95|82.45|319
1714011900000|2024-04-25 02:25:00|83.11|82.61|83.2|82.7|83.2|82.7|82.98|82.48|256
1714012200000|2024-04-25 02:30:00|83.19|82.69|83.29|82.79|83.33|82.83|83.1|82.6|286
1714012500000|2024-04-25 02:35:00|83.3|82.8|83.09|82.59|83.31|82.81|82.95|82.45|218
1714012800000|2024-04-25 02:40:00|83.08|82.58|83.27|82.77|83.27|82.77|83.05|82.55|248
1714013100000|2024-04-25 02:45:00|83.26|82.76|83.36|82.86|83.52|83.02|83.24|82.74|272
1714013400000|2024-04-25 02:50:00|83.37|82.87|83.59|83.09|83.59|83.09|83.27|82.77|302
1714013700000|2024-04-25 02:55:00|83.6|83.1|83.66|83.16|83.71|83.21|83.59|83.09|144
1714014000000|2024-04-25 03:00:00|83.64|83.14|83.83|83.33|83.84|83.34|83.55|83.05|181
1714014300000|2024-04-25 03:05:00|83.84|83.34|83.49|82.99|83.84|83.34|83.45|82.95|231
1714014600000|2024-04-25 03:10:00|83.48|82.98|83.3|82.8|83.56|83.06|83.18|82.68|289
1714014900000|2024-04-25 03:15:00|83.29|82.79|83.98|83.48|84|83.5|83.27|82.77|344
1714015200000|2024-04-25 03:20:00|83.99|83.49|83.79|83.29|84.08|83.58|83.58|83.08|451
1714015500000|2024-04-25 03:25:00|83.8|83.3|83.56|83.06|83.81|83.31|83.53|83.03|296
1714015800000|2024-04-25 03:30:00|83.57|83.07|83.77|83.27|83.83|83.33|83.5|83|345
1714016100000|2024-04-25 03:35:00|83.78|83.28|83.68|83.18|83.83|83.33|83.4|82.9|402
1714016400000|2024-04-25 03:40:00|83.69|83.19|83.6|83.1|83.81|83.31|83.54|83.04|327
1714016700000|2024-04-25 03:45:00|83.59|83.09|83.68|83.18|83.81|83.31|83.44|82.94|291
1714017000000|2024-04-25 03:50:00|83.66|83.16|83.76|83.26|83.84|83.34|83.64|83.14|347
1714017300000|2024-04-25 03:55:00|83.77|83.27|83.94|83.44|83.95|83.45|83.73|83.23|213
1714017600000|2024-04-25 04:00:00|83.95|83.45|83.96|83.46|84.1|83.6|83.8|83.3|308
1714017900000|2024-04-25 04:05:00|83.95|83.45|83.36|82.86|84.03|83.53|83.34|82.84|426
1714018200000|2024-04-25 04:10:00|83.35|82.85|82.98|82.48|83.41|82.91|82.76|82.26|418
1714018500000|2024-04-25 04:15:00|82.97|82.47|83.47|82.97|83.6|83.1|82.93|82.43|482
1714018800000|2024-04-25 04:20:00|83.48|82.98|83.66|83.16|83.92|83.42|83.45|82.95|401
1714019100000|2024-04-25 04:25:00|83.65|83.15|83.38|82.88|83.67|83.17|83.38|82.88|356
1714019400000|2024-04-25 04:30:00|83.37|82.87|83.7|83.2|83.72|83.22|83.36|82.86|298
1714019700000|2024-04-25 04:35:00|83.71|83.21|83.55|83.05|83.72|83.22|83.39|82.89|360
1714020000000|2024-04-25 04:40:00|83.54|83.04|83.76|83.26|83.82|83.32|83.54|83.04|206
1714020300000|2024-04-25 04:45:00|83.77|83.27|83.83|83.33|84.09|83.59|83.69|83.19|298
1714020600000|2024-04-25 04:50:00|83.85|83.35|83.84|83.34|83.92|83.42|83.68|83.18|200
1714020900000|2024-04-25 04:55:00|83.85|83.35|83.96|83.46|83.99|83.49|83.77|83.27|155
1714021200000|2024-04-25 05:00:00|83.97|83.47|84|83.5|84.02|83.52|83.72|83.22|286
1714021500000|2024-04-25 05:05:00|83.99|83.49|83.89|83.39|83.99|83.49|83.77|83.27|285
1714021800000|2024-04-25 05:10:00|83.87|83.37|83.9|83.4|83.91|83.41|83.61|83.11|244
1714022100000|2024-04-25 05:15:00|83.88|83.38|84.03|83.53|84.03|83.53|83.79|83.29|214
1714022400000|2024-04-25 05:20:00|84.04|83.54|84.13|83.63|84.14|83.64|83.98|83.48|186
1714022700000|2024-04-25 05:25:00|84.12|83.62|83.88|83.38|84.14|83.64|83.88|83.38|187
1714023000000|2024-04-25 05:30:00|83.89|83.39|84.04|83.54|84.07|83.57|83.84|83.34|187
1714023300000|2024-04-25 05:35:00|84.03|83.53|83.96|83.46|84.03|83.53|83.81|83.31|165
1714023600000|2024-04-25 05:40:00|83.95|83.45|84.12|83.62|84.12|83.62|83.92|83.42|112
1714023900000|2024-04-25 05:45:00|84.14|83.64|84.19|83.69|84.32|83.82|84.06|83.56|185
1714024200000|2024-04-25 05:50:00|84.18|83.68|83.99|83.49|84.19|83.69|83.94|83.44|167
1714024500000|2024-04-25 05:55:00|83.98|83.48|83.86|83.36|83.99|83.49|83.84|83.34|149
1714024800000|2024-04-25 06:00:00|83.87|83.37|84.14|83.64|84.14|83.64|83.87|83.37|113
1714025100000|2024-04-25 06:05:00|84.13|83.63|83.99|83.49|84.13|83.63|83.99|83.49|160
1714025400000|2024-04-25 06:10:00|84|83.5|84.04|83.54|84.13|83.63|84|83.5|149
1714025700000|2024-04-25 06:15:00|84.05|83.55|83.84|83.34|84.06|83.56|83.82|83.32|141
1714026000000|2024-04-25 06:20:00|83.85|83.35|83.86|83.36|83.89|83.39|83.81|83.31|73
1714026300000|2024-04-25 06:25:00|83.87|83.37|83.96|83.46|83.99|83.49|83.85|83.35|43
1714026600000|2024-04-25 06:30:00|83.95|83.45|84.04|83.54|84.11|83.61|83.95|83.45|76
1714026900000|2024-04-25 06:35:00|84.02|83.52|83.81|83.31|84.1|83.6|83.81|83.31|110
1714027200000|2024-04-25 06:40:00|83.8|83.3|83.81|83.31|83.84|83.34|83.76|83.26|122
1714027500000|2024-04-25 06:45:00|83.8|83.3|83.87|83.37|84|83.5|83.8|83.3|187
1714027800000|2024-04-25 06:50:00|83.88|83.38|84.07|83.57|84.07|83.57|83.88|83.38|102
1714028100000|2024-04-25 06:55:00|84.08|83.58|83.99|83.49|84.12|83.62|83.98|83.48|103
1714028400000|2024-04-25 07:00:00|84|83.5|83.94|83.44|84.03|83.53|83.86|83.36|196
1714028700000|2024-04-25 07:05:00|83.93|83.43|84.07|83.57|84.07|83.57|83.9|83.4|180
1714029000000|2024-04-25 07:10:00|84.06|83.56|84.02|83.52|84.08|83.58|84.02|83.52|84
1714029300000|2024-04-25 07:15:00|84.03|83.53|83.98|83.48|84.06|83.56|83.95|83.45|139
1714029600000|2024-04-25 07:20:00|83.97|83.47|83.97|83.47|83.99|83.49|83.91|83.41|202
1714029900000|2024-04-25 07:25:00|83.98|83.48|83.92|83.42|83.99|83.49|83.91|83.41|102
1714030200000|2024-04-25 07:30:00|83.93|83.43|83.8|83.3|83.95|83.45|83.8|83.3|114
1714030500000|2024-04-25 07:35:00|83.79|83.29|83.42|82.92|83.81|83.31|83.42|82.92|224
1714030800000|2024-04-25 07:40:00|83.41|82.91|83.46|82.96|83.52|83.02|83.28|82.78|184
1714031100000|2024-04-25 07:45:00|83.45|82.95|83.51|83.01|83.7|83.2|83.22|82.72|267
1714031400000|2024-04-25 07:50:00|83.5|83|83.51|83.01|83.6|83.1|83.42|82.92|249
1714031700000|2024-04-25 07:55:00|83.5|83|83.48|82.98|83.56|83.06|83.43|82.93|188
1714032000000|2024-04-25 08:00:00|83.49|82.99|83.63|83.13|83.69|83.19|83.44|82.94|209
1714032300000|2024-04-25 08:05:00|83.62|83.12|83.58|83.08|83.64|83.14|83.52|83.02|202
1714032600000|2024-04-25 08:10:00|83.59|83.09|83.62|83.12|83.64|83.14|83.51|83.01|222
1714032900000|2024-04-25 08:15:00|83.61|83.11|83.68|83.18|83.72|83.22|83.58|83.08|120
1714033200000|2024-04-25 08:20:00|83.69|83.19|83.39|82.89|83.7|83.2|83.37|82.87|225
1714033500000|2024-04-25 08:25:00|83.4|82.9|83.09|82.59|83.4|82.9|83.01|82.51|150
1714033800000|2024-04-25 08:30:00|83.08|82.58|82.8|82.3|83.2|82.7|82.76|82.26|257
1714034100000|2024-04-25 08:35:00|82.79|82.29|82.97|82.47|83.02|82.52|82.64|82.14|352
1714034400000|2024-04-25 08:40:00|82.98|82.48|83.05|82.55|83.1|82.6|82.9|82.4|313
1714034700000|2024-04-25 08:45:00|83.06|82.56|83.07|82.57|83.1|82.6|82.9|82.4|181
1714035000000|2024-04-25 08:50:00|83.06|82.56|83.13|82.63|83.19|82.69|83|82.5|238
1714035300000|2024-04-25 08:55:00|83.12|82.62|83.14|82.64|83.21|82.71|83.04|82.54|148
1714035600000|2024-04-25 09:00:00|83.15|82.65|83.21|82.71|83.22|82.72|83.07|82.57|110
1714035900000|2024-04-25 09:05:00|83.22|82.72|83.33|82.83|83.46|82.96|83.16|82.66|198
1714036200000|2024-04-25 09:10:00|83.34|82.84|83.22|82.72|83.34|82.84|83.1|82.6|257
1714036500000|2024-04-25 09:15:00|83.23|82.73|83.32|82.82|83.35|82.85|83.21|82.71|208
1714036800000|2024-04-25 09:20:00|83.33|82.83|83.49|82.99|83.49|82.99|83.33|82.83|49
1714037100000|2024-04-25 09:25:00|83.47|82.97|83.64|83.14|83.67|83.17|83.43|82.93|102
1714037400000|2024-04-25 09:30:00|83.65|83.15|83.85|83.35|83.85|83.35|83.6|83.1|124
1714037700000|2024-04-25 09:35:00|83.82|83.32|83.83|83.33|84.19|83.69|83.74|83.24|188
1714038000000|2024-04-25 09:40:00|83.82|83.32|83.54|83.04|83.92|83.42|83.54|83.04|244
1714038300000|2024-04-25 09:45:00|83.53|83.03|83.37|82.87|83.54|83.04|83.24|82.74|173
1714038600000|2024-04-25 09:50:00|83.38|82.88|83.72|83.22|83.73|83.23|83.36|82.86|154
1714038900000|2024-04-25 09:55:00|83.71|83.21|83.69|83.19|83.72|83.22|83.51|83.01|192
1714039200000|2024-04-25 10:00:00|83.68|83.18|83.52|83.02|83.72|83.22|83.45|82.95|182
1714039500000|2024-04-25 10:05:00|83.51|83.01|83.22|82.72|83.67|83.17|83.15|82.65|279
1714039800000|2024-04-25 10:10:00|83.23|82.73|83.42|82.92|83.48|82.98|82.74|82.24|543
1714040100000|2024-04-25 10:15:00|83.43|82.93|83.63|83.13|84.04|83.54|83.43|82.93|562
1714040400000|2024-04-25 10:20:00|83.62|83.12|83.98|83.48|84.26|83.76|83.46|82.96|566
1714040700000|2024-04-25 10:25:00|83.97|83.47|83.29|82.79|84.44|83.94|83.28|82.78|547
1714041000000|2024-04-25 10:30:00|83.28|82.78|83.27|82.77|83.48|82.98|83.04|82.54|500
1714041300000|2024-04-25 10:35:00|83.26|82.76|83.19|82.69|83.48|82.98|83.16|82.66|368
1714041600000|2024-04-25 10:40:00|83.18|82.68|83.11|82.61|83.19|82.69|82.96|82.46|355
1714041900000|2024-04-25 10:45:00|83.12|82.62|82.95|82.45|83.34|82.84|82.95|82.45|333
1714042200000|2024-04-25 10:50:00|82.96|82.46|82.91|82.41|83.08|82.58|82.88|82.38|205
1714042500000|2024-04-25 10:55:00|82.9|82.4|83.25|82.75|83.25|82.75|82.85|82.35|246
1714042800000|2024-04-25 11:00:00|83.24|82.74|83.51|83.01|83.57|83.07|83.07|82.57|291
1714043100000|2024-04-25 11:05:00|83.52|83.02|83.38|82.88|83.63|83.13|83.3|82.8|349
1714043400000|2024-04-25 11:10:00|83.37|82.87|83.44|82.94|83.48|82.98|83.29|82.79|249
1714043700000|2024-04-25 11:15:00|83.48|82.98|83.45|82.95|83.57|83.07|83.43|82.93|229
1714044000000|2024-04-25 11:20:00|83.46|82.96|83.61|83.11|83.64|83.14|83.43|82.93|239
1714044300000|2024-04-25 11:25:00|83.62|83.12|83.63|83.13|83.71|83.21|83.55|83.05|163
1714044600000|2024-04-25 11:30:00|83.62|83.12|83.84|83.34|83.89|83.39|83.56|83.06|178
1714044900000|2024-04-25 11:35:00|83.83|83.33|83.76|83.26|83.84|83.34|83.66|83.16|262
1714045200000|2024-04-25 11:40:00|83.75|83.25|83.77|83.27|83.81|83.31|83.71|83.21|165
1714045500000|2024-04-25 11:45:00|83.78|83.28|83.78|83.28|83.87|83.37|83.73|83.23|199
1714045800000|2024-04-25 11:50:00|83.79|83.29|84|83.5|84.16|83.66|83.75|83.25|166
1714046100000|2024-04-25 11:55:00|83.99|83.49|83.87|83.37|84.01|83.51|83.85|83.35|214
1714046400000|2024-04-25 12:00:00|83.86|83.36|84.09|83.59|84.1|83.6|83.77|83.27|287
1714046700000|2024-04-25 12:05:00|84.1|83.6|84.01|83.51|84.21|83.71|83.92|83.42|258
1714047000000|2024-04-25 12:10:00|84|83.5|84.08|83.58|84.19|83.69|83.98|83.48|454
1714047300000|2024-04-25 12:15:00|84.07|83.57|84.21|83.71|84.24|83.74|84.03|83.53|226
1714047600000|2024-04-25 12:20:00|84.22|83.72|84.24|83.74|84.33|83.83|84.11|83.61|222
1714047900000|2024-04-25 12:25:00|84.25|83.75|84.3|83.8|84.38|83.88|84.2|83.7|214
1714048200000|2024-04-25 12:30:00|84.29|83.79|84.05|83.55|84.61|84.11|83.92|83.42|578
1714048500000|2024-04-25 12:35:00|84.03|83.53|84.33|83.83|84.37|83.87|83.95|83.45|518
1714048800000|2024-04-25 12:40:00|84.34|83.84|84.5|84|84.53|84.03|84.28|83.78|441
1714049100000|2024-04-25 12:45:00|84.49|83.99|83.97|83.47|84.49|83.99|83.95|83.45|457
1714049400000|2024-04-25 12:50:00|83.96|83.46|84.19|83.69|84.19|83.69|83.81|83.31|519
1714049700000|2024-04-25 12:55:00|84.18|83.68|84.06|83.56|84.3|83.8|84.06|83.56|374
1714050000000|2024-04-25 13:00:00|84.05|83.55|83.61|83.11|84.24|83.74|83.61|83.11|458
1714050300000|2024-04-25 13:05:00|83.6|83.1|83.32|82.82|83.66|83.16|83.3|82.8|621
1714050600000|2024-04-25 13:10:00|83.33|82.83|83.45|82.95|83.69|83.19|83.2|82.7|465
1714050900000|2024-04-25 13:15:00|83.47|82.97|83.07|82.57|83.55|83.05|83.02|82.52|537
1714051200000|2024-04-25 13:20:00|83.09|82.59|83.17|82.67|83.23|82.73|82.92|82.42|642
1714051500000|2024-04-25 13:25:00|83.16|82.66|83.17|82.67|83.4|82.9|83.1|82.6|452
1714051800000|2024-04-25 13:30:00|83.16|82.66|82.93|82.43|83.16|82.66|82.74|82.24|554
1714052100000|2024-04-25 13:35:00|82.92|82.42|82.82|82.32|83.09|82.59|82.82|82.32|534
1714052400000|2024-04-25 13:40:00|82.86|82.36|83.46|82.96|83.52|83.02|82.82|82.32|560
1714052700000|2024-04-25 13:45:00|83.47|82.97|83.26|82.76|83.69|83.19|83.23|82.73|474
1714053000000|2024-04-25 13:50:00|83.27|82.77|83.2|82.7|83.42|82.92|83.1|82.6|420
1714053300000|2024-04-25 13:55:00|83.18|82.68|83.5|83|83.61|83.11|83.15|82.65|259
1714053600000|2024-04-25 14:00:00|83.53|83.03|83.87|83.37|83.9|83.4|83.48|82.98|230
1714053900000|2024-04-25 14:05:00|83.84|83.34|83.97|83.47|84.26|83.76|83.84|83.34|281
1714054200000|2024-04-25 14:10:00|83.98|83.48|84.11|83.61|84.26|83.76|83.85|83.35|470
1714054500000|2024-04-25 14:15:00|84.08|83.58|83.95|83.45|84.19|83.69|83.86|83.36|460
1714054800000|2024-04-25 14:20:00|83.96|83.46|84.16|83.66|84.16|83.66|83.82|83.32|336
1714055100000|2024-04-25 14:25:00|84.15|83.65|83.91|83.41|84.21|83.71|83.86|83.36|424
1714055400000|2024-04-25 14:30:00|83.9|83.4|83.5|83|83.91|83.41|83.5|83|463
1714055700000|2024-04-25 14:35:00|83.51|83.01|83.7|83.2|83.83|83.33|83.44|82.94|429
1714056000000|2024-04-25 14:40:00|83.71|83.21|83.47|82.97|83.76|83.26|83.46|82.96|389
1714056300000|2024-04-25 14:45:00|83.48|82.98|83.31|82.81|83.66|83.16|83.31|82.81|421
1714056600000|2024-04-25 14:50:00|83.3|82.8|83.11|82.61|83.41|82.91|83.08|82.58|416
1714056900000|2024-04-25 14:55:00|83.09|82.59|83.17|82.67|83.29|82.79|83.06|82.56|284
1714057200000|2024-04-25 15:00:00|83.18|82.68|83.24|82.74|83.4|82.9|83.08|82.58|289
1714057500000|2024-04-25 15:05:00|83.23|82.73|82.93|82.43|83.27|82.77|82.88|82.38|378
1714057800000|2024-04-25 15:10:00|82.94|82.44|83.18|82.68|83.29|82.79|82.92|82.42|366
1714058100000|2024-04-25 15:15:00|83.17|82.67|83.32|82.82|83.32|82.82|83.12|82.62|313
1714058400000|2024-04-25 15:20:00|83.33|82.83|83.42|82.92|83.43|82.93|83.28|82.78|208
1714058700000|2024-04-25 15:25:00|83.41|82.91|83.53|83.03|83.55|83.05|83.39|82.89|125
1714059000000|2024-04-25 15:30:00|83.52|83.02|83.31|82.81|83.57|83.07|83.27|82.77|188
1714059300000|2024-04-25 15:35:00|83.3|82.8|83.65|83.15|83.84|83.34|83.27|82.77|243
1714059600000|2024-04-25 15:40:00|83.62|83.12|83.76|83.26|83.78|83.28|83.5|83|276
1714059900000|2024-04-25 15:45:00|83.72|83.22|83.78|83.28|83.78|83.28|83.59|83.09|277
1714060200000|2024-04-25 15:50:00|83.79|83.29|84.18|83.68|84.18|83.68|83.78|83.28|275
1714060500000|2024-04-25 15:55:00|84.19|83.69|83.95|83.45|84.21|83.71|83.77|83.27|285
1714060800000|2024-04-25 16:00:00|83.96|83.46|83.86|83.36|84.16|83.66|83.81|83.31|449
1714061100000|2024-04-25 16:05:00|83.84|83.34|84.03|83.53|84.23|83.73|83.84|83.34|243
1714061400000|2024-04-25 16:10:00|84.02|83.52|83.93|83.43|84.07|83.57|83.84|83.34|318
1714061700000|2024-04-25 16:15:00|83.94|83.44|83.79|83.29|83.98|83.48|83.52|83.02|442
1714062000000|2024-04-25 16:20:00|83.8|83.3|84.07|83.57|84.21|83.71|83.78|83.28|407
1714062300000|2024-04-25 16:25:00|84.05|83.55|84.03|83.53|84.2|83.7|83.92|83.42|397
1714062600000|2024-04-25 16:30:00|84.02|83.52|83.84|83.34|84.08|83.58|83.83|83.33|345
1714062900000|2024-04-25 16:35:00|83.83|83.33|83.79|83.29|84.04|83.54|83.79|83.29|295
1714063200000|2024-04-25 16:40:00|83.78|83.28|84.02|83.52|84.02|83.52|83.73|83.23|234
1714063500000|2024-04-25 16:45:00|84.03|83.53|84.25|83.75|84.25|83.75|84.01|83.51|146
1714063800000|2024-04-25 16:50:00|84.24|83.74|84.27|83.77|84.32|83.82|84.1|83.6|337
1714064100000|2024-04-25 16:55:00|84.26|83.76|84.22|83.72|84.32|83.82|84.16|83.66|264
1714064400000|2024-04-25 17:00:00|84.24|83.74|84.41|83.91|84.52|84.02|84.14|83.64|179
1714064700000|2024-04-25 17:05:00|84.42|83.92|84.57|84.07|84.66|84.16|84.42|83.92|316
1714065000000|2024-04-25 17:10:00|84.56|84.06|84.45|83.95|84.62|84.12|84.45|83.95|444
1714065300000|2024-04-25 17:15:00|84.46|83.96|84.34|83.84|84.59|84.09|84.31|83.81|311
1714065600000|2024-04-25 17:20:00|84.35|83.85|84.1|83.6|84.35|83.85|84.08|83.58|290
1714065900000|2024-04-25 17:25:00|84.09|83.59|84.39|83.89|84.39|83.89|84.05|83.55|171
1714066200000|2024-04-25 17:30:00|84.38|83.88|84.08|83.58|84.39|83.89|84.04|83.54|268
1714066500000|2024-04-25 17:35:00|84.07|83.57|84.43|83.93|84.43|83.93|84.05|83.55|173
1714066800000|2024-04-25 17:40:00|84.41|83.91|84.27|83.77|84.43|83.93|84.18|83.68|245
1714067100000|2024-04-25 17:45:00|84.28|83.78|84.34|83.84|84.36|83.86|84.18|83.68|192
1714067400000|2024-04-25 17:50:00|84.33|83.83|84.65|84.15|84.68|84.18|84.31|83.81|163
1714067700000|2024-04-25 17:55:00|84.64|84.14|84.72|84.22|84.72|84.22|84.55|84.05|190
1714068000000|2024-04-25 18:00:00|84.71|84.21|84.56|84.06|84.74|84.24|84.46|83.96|275
1714068300000|2024-04-25 18:05:00|84.55|84.05|84.73|84.23|84.73|84.23|84.47|83.97|158
1714068600000|2024-04-25 18:10:00|84.72|84.22|84.86|84.36|84.93|84.43|84.72|84.22|106
1714068900000|2024-04-25 18:15:00|84.88|84.38|84.69|84.19|84.88|84.38|84.62|84.12|279
1714069200000|2024-04-25 18:20:00|84.68|84.18|84.85|84.35|84.85|84.35|84.66|84.16|301
1714069500000|2024-04-25 18:25:00|84.84|84.34|84.61|84.11|84.95|84.45|84.59|84.09|168
1714069800000|2024-04-25 18:30:00|84.6|84.1|84.47|83.97|84.64|84.14|84.43|83.93|243
1714070100000|2024-04-25 18:35:00|84.48|83.98|84.67|84.17|84.69|84.19|84.48|83.98|150
1714070400000|2024-04-25 18:40:00|84.65|84.15|84.74|84.24|84.77|84.27|84.65|84.15|90
1714070700000|2024-04-25 18:45:00|84.73|84.23|84.87|84.37|84.94|84.44|84.73|84.23|211
1714071000000|2024-04-25 18:50:00|84.88|84.38|84.76|84.26|84.88|84.38|84.74|84.24|197
1714071300000|2024-04-25 18:55:00|84.77|84.27|84.8|84.3|84.85|84.35|84.66|84.16|175
1714071600000|2024-04-25 19:00:00|84.81|84.31|84.92|84.42|84.92|84.42|84.78|84.28|81
1714071900000|2024-04-25 19:05:00|84.91|84.41|84.64|84.14|84.93|84.43|84.61|84.11|191
1714072200000|2024-04-25 19:10:00|84.65|84.15|84.93|84.43|84.93|84.43|84.6|84.1|183
1714072500000|2024-04-25 19:15:00|84.91|84.41|84.84|84.34|84.93|84.43|84.81|84.31|149
1714072800000|2024-04-25 19:20:00|84.83|84.33|84.84|84.34|84.92|84.42|84.8|84.3|241
1714073100000|2024-04-25 19:25:00|84.83|84.33|84.75|84.25|84.84|84.34|84.69|84.19|180
1714073400000|2024-04-25 19:30:00|84.74|84.24|84.55|84.05|84.76|84.26|84.54|84.04|194
1714073700000|2024-04-25 19:35:00|84.54|84.04|84.63|84.13|84.63|84.13|84.52|84.02|105
1714074000000|2024-04-25 19:40:00|84.62|84.12|84.58|84.08|84.62|84.12|84.56|84.06|112
1714074300000|2024-04-25 19:45:00|84.57|84.07|84.75|84.25|84.75|84.25|84.56|84.06|66
1714074600000|2024-04-25 19:50:00|84.74|84.24|84.93|84.43|84.94|84.44|84.74|84.24|67
1714074900000|2024-04-25 19:55:00|84.92|84.42|84.91|84.41|84.97|84.47|84.88|84.38|75
1714075200000|2024-04-25 20:00:00|84.9|84.4|85.1|84.6|85.15|84.65|84.84|84.34|201
1714075500000|2024-04-25 20:05:00|85.09|84.59|84.9|84.4|85.1|84.6|84.88|84.38|258
1714075800000|2024-04-25 20:10:00|84.89|84.39|84.88|84.38|84.93|84.43|84.69|84.19|223
1714076100000|2024-04-25 20:15:00|84.89|84.39|85.16|84.66|85.19|84.69|84.85|84.35|165
1714076400000|2024-04-25 20:20:00|85.17|84.67|85|84.5|85.17|84.67|84.98|84.48|231
1714076700000|2024-04-25 20:25:00|85.01|84.51|84.85|84.35|85.02|84.52|84.84|84.34|154
1714077000000|2024-04-25 20:30:00|84.84|84.34|84.95|84.45|85|84.5|84.84|84.34|214
1714077300000|2024-04-25 20:35:00|84.94|84.44|85.04|84.54|85.08|84.58|84.92|84.42|192
1714077600000|2024-04-25 20:40:00|85.03|84.53|85|84.5|85.1|84.6|84.97|84.47|182
1714077900000|2024-04-25 20:45:00|84.99|84.49|84.91|84.41|85|84.5|84.87|84.37|167
1714078200000|2024-04-25 20:50:00|84.9|84.4|85.02|84.52|85.03|84.53|84.9|84.4|138
1714078500000|2024-04-25 20:55:00|85|84.5|84.93|84.43|85.06|84.56|84.93|84.43|111
1714078800000|2024-04-25 21:00:00|84.94|84.44|84.99|84.49|85.05|84.55|84.93|84.43|87
1714079100000|2024-04-25 21:05:00|85|84.5|84.94|84.44|85|84.5|84.9|84.4|71
1714079400000|2024-04-25 21:10:00|84.95|84.45|85|84.5|85.04|84.54|84.95|84.45|92
1714079700000|2024-04-25 21:15:00|85.01|84.51|85.02|84.52|85.3|84.8|85.01|84.51|176
1714080000000|2024-04-25 21:20:00|85.03|84.53|84.97|84.47|85.1|84.6|84.96|84.46|90
1714080300000|2024-04-25 21:25:00|84.98|84.48|84.88|84.38|85.02|84.52|84.88|84.38|52
1714080600000|2024-04-25 21:30:00|84.89|84.39|85.16|84.66|85.16|84.66|84.88|84.38|64
1714080900000|2024-04-25 21:35:00|85.17|84.67|84.88|84.38|85.23|84.73|84.88|84.38|96
1714081200000|2024-04-25 21:40:00|84.89|84.39|84.89|84.39|84.93|84.43|84.8|84.3|79
1714081500000|2024-04-25 21:45:00|84.88|84.38|84.82|84.32|84.89|84.39|84.82|84.32|29
1714081800000|2024-04-25 21:50:00|84.81|84.31|84.64|84.14|84.81|84.31|84.64|84.14|34
1714082100000|2024-04-25 21:55:00|84.65|84.15|84.58|84.08|84.66|84.16|84.57|84.07|28
1714082400000|2024-04-25 22:00:00|84.59|84.09|84.5|84|84.59|84.09|84.5|84|73
1714082700000|2024-04-25 22:05:00|84.49|83.99|84.59|84.09|84.69|84.19|84.46|83.96|80
1714083000000|2024-04-25 22:10:00|84.58|84.08|84.53|84.03|84.62|84.12|84.52|84.02|47
1714083300000|2024-04-25 22:15:00|84.52|84.02|84.43|83.93|84.63|84.13|84.43|83.93|79
1714083600000|2024-04-25 22:20:00|84.42|83.92|84.46|83.96|84.51|84.01|84.42|83.92|101
1714083900000|2024-04-25 22:25:00|84.45|83.95|84.45|83.95|84.46|83.96|84.39|83.89|68
1714084200000|2024-04-25 22:30:00|84.46|83.96|84.37|83.87|84.53|84.03|84.35|83.85|55
1714084500000|2024-04-25 22:35:00|84.38|83.88|84.35|83.85|84.4|83.9|84.34|83.84|35
1714084800000|2024-04-25 22:40:00|84.34|83.84|84.32|83.82|84.39|83.89|84.32|83.82|36
1714085100000|2024-04-25 22:45:00|84.33|83.83|84.31|83.81|84.36|83.86|84.3|83.8|51
1714085400000|2024-04-25 22:50:00|84.33|83.83|84.26|83.76|84.35|83.85|84.19|83.69|45
1714085700000|2024-04-25 22:55:00|84.25|83.75|84.23|83.73|84.31|83.81|84.22|83.72|48
1714086000000|2024-04-25 23:00:00|84.22|83.72|84.36|83.86|84.36|83.86|84.18|83.68|77
1714086300000|2024-04-25 23:05:00|84.37|83.87|84.31|83.81|84.43|83.93|84.31|83.81|32
1714086600000|2024-04-25 23:10:00|84.3|83.8|84.2|83.7|84.3|83.8|84.02|83.52|56
1714086900000|2024-04-25 23:15:00|84.21|83.71|84.18|83.68|84.27|83.77|84.16|83.66|40
1714087200000|2024-04-25 23:20:00|84.19|83.69|84.15|83.65|84.24|83.74|84.11|83.61|58
1714087500000|2024-04-25 23:25:00|84.14|83.64|84.1|83.6|84.14|83.64|84.08|83.58|37
1714087800000|2024-04-25 23:30:00|84.09|83.59|84.05|83.55|84.14|83.64|84|83.5|33
1714088100000|2024-04-25 23:35:00|84.04|83.54|84.22|83.72|84.22|83.72|84.04|83.54|29
1714088400000|2024-04-25 23:40:00|84.23|83.73|84.08|83.58|84.23|83.73|84.07|83.57|89
1714088700000|2024-04-25 23:45:00|84.09|83.59|84.06|83.56|84.12|83.62|84.06|83.56|56
1714089000000|2024-04-25 23:50:00|84.07|83.57|84.02|83.52|84.1|83.6|83.99|83.49|74
1714089300000|2024-04-25 23:55:00|84.03|83.53|84.02|83.52|84.06|83.56|84.01|83.51|41
1714089600000|2024-04-26 00:00:00|84.03|83.53|84.23|83.73|84.23|83.73|83.99|83.49|105
1714089900000|2024-04-26 00:05:00|84.22|83.72|84.3|83.8|84.32|83.82|84.22|83.72|41
1714090200000|2024-04-26 00:10:00|84.29|83.79|84.15|83.65|84.31|83.81|84.15|83.65|113
1714090500000|2024-04-26 00:15:00|84.16|83.66|84.34|83.84|84.36|83.86|84.09|83.59|181
1714090800000|2024-04-26 00:20:00|84.38|83.88|84.34|83.84|84.66|84.16|84.33|83.83|217
1714091100000|2024-04-26 00:25:00|84.35|83.85|84.72|84.22|84.72|84.22|84.23|83.73|310
1714091400000|2024-04-26 00:30:00|84.73|84.23|84.45|83.95|85.08|84.58|84.2|83.7|495
1714091700000|2024-04-26 00:35:00|84.46|83.96|84.66|84.16|84.68|84.18|84.27|83.77|418
1714092000000|2024-04-26 00:40:00|84.65|84.15|84.65|84.15|84.71|84.21|84.38|83.88|444
1714092300000|2024-04-26 00:45:00|84.66|84.16|84.71|84.21|84.79|84.29|84.3|83.8|331
1714092600000|2024-04-26 00:50:00|84.73|84.23|84.6|84.1|84.94|84.44|84.59|84.09|250
1714092900000|2024-04-26 00:55:00|84.61|84.11|84.57|84.07|84.66|84.16|84.5|84|135
1714093200000|2024-04-26 01:00:00|84.55|84.05|84.14|83.64|84.63|84.13|84.05|83.55|261
1714093500000|2024-04-26 01:05:00|84.13|83.63|83.96|83.46|84.16|83.66|83.86|83.36|277
1714093800000|2024-04-26 01:10:00|84.03|83.53|84.17|83.67|84.2|83.7|83.74|83.24|179
1714094100000|2024-04-26 01:15:00|84.15|83.65|83.61|83.11|84.19|83.69|83.51|83.01|285
1714094400000|2024-04-26 01:20:00|83.63|83.13|83.65|83.15|83.82|83.32|83.39|82.89|360
1714094700000|2024-04-26 01:25:00|83.66|83.16|83.66|83.16|83.81|83.31|83.39|82.89|346
1714095000000|2024-04-26 01:30:00|83.67|83.17|83.47|82.97|83.72|83.22|83.44|82.94|347
1714095300000|2024-04-26 01:35:00|83.46|82.96|83.74|83.24|83.79|83.29|83.34|82.84|269
1714095600000|2024-04-26 01:40:00|83.73|83.23|84.13|83.63|84.14|83.64|83.72|83.22|233
1714095900000|2024-04-26 01:45:00|84.14|83.64|84.37|83.87|84.45|83.95|84.13|83.63|276
1714096200000|2024-04-26 01:50:00|84.38|83.88|84.48|83.98|84.5|84|84.3|83.8|265
1714096500000|2024-04-26 01:55:00|84.47|83.97|84.75|84.25|84.9|84.4|84.43|83.93|220
1714096800000|2024-04-26 02:00:00|84.74|84.24|84.94|84.44|84.99|84.49|84.56|84.06|210
1714097100000|2024-04-26 02:05:00|84.93|84.43|84.66|84.16|84.93|84.43|84.48|83.98|203
1714097400000|2024-04-26 02:10:00|84.67|84.17|84.7|84.2|84.85|84.35|84.53|84.03|177
1714097700000|2024-04-26 02:15:00|84.71|84.21|85.48|84.98|85.48|84.98|84.67|84.17|207
1714098000000|2024-04-26 02:20:00|85.46|84.96|84.97|84.47|85.51|85.01|84.91|84.41|282
1714098300000|2024-04-26 02:25:00|84.96|84.46|84.99|84.49|84.99|84.49|84.92|84.42|77
1714098600000|2024-04-26 02:30:00|85|84.5|85.2|84.7|85.22|84.72|85|84.5|130
1714098900000|2024-04-26 02:35:00|85.19|84.69|84.95|84.45|85.27|84.77|84.95|84.45|150
1714099200000|2024-04-26 02:40:00|84.96|84.46|84.91|84.41|84.98|84.48|84.86|84.36|96
1714099500000|2024-04-26 02:45:00|84.9|84.4|84.92|84.42|84.96|84.46|84.8|84.3|146
1714099800000|2024-04-26 02:50:00|84.93|84.43|85.22|84.72|85.45|84.95|84.92|84.42|143
1714100100000|2024-04-26 02:55:00|85.21|84.71|85.29|84.79|85.3|84.8|85.19|84.69|77
1714100400000|2024-04-26 03:00:00|85.3|84.8|85.63|85.13|85.71|85.21|85.22|84.72|345
1714100700000|2024-04-26 03:05:00|85.62|85.12|85.45|84.95|86.18|85.68|85.43|84.93|566
1714101000000|2024-04-26 03:10:00|85.43|84.93|84.97|84.47|85.6|85.1|84.83|84.33|434
1714101300000|2024-04-26 03:15:00|84.98|84.48|85.03|84.53|85.06|84.56|84.85|84.35|214
1714101600000|2024-04-26 03:20:00|85.02|84.52|85.09|84.59|85.15|84.65|84.99|84.49|176
1714101900000|2024-04-26 03:25:00|85.08|84.58|85.07|84.57|85.17|84.67|85|84.5|146
1714102200000|2024-04-26 03:30:00|85.06|84.56|85.03|84.53|85.28|84.78|85|84.5|111
1714102500000|2024-04-26 03:35:00|85.02|84.52|85.1|84.6|85.1|84.6|84.92|84.42|140
1714102800000|2024-04-26 03:40:00|85.11|84.61|85.16|84.66|85.26|84.76|85.11|84.61|72
1714103100000|2024-04-26 03:45:00|85.15|84.65|85.36|84.86|85.36|84.86|85.14|84.64|116
1714103400000|2024-04-26 03:50:00|85.35|84.85|85.2|84.7|85.37|84.87|85.13|84.63|114
1714103700000|2024-04-26 03:55:00|85.19|84.69|85.21|84.71|85.25|84.75|85.13|84.63|74
1714104000000|2024-04-26 04:00:00|85.2|84.7|85.1|84.6|85.21|84.71|84.87|84.37|149
1714104300000|2024-04-26 04:05:00|85.09|84.59|84.96|84.46|85.24|84.74|84.85|84.35|161
1714104600000|2024-04-26 04:10:00|84.97|84.47|85.14|84.64|85.18|84.68|84.91|84.41|208
1714104900000|2024-04-26 04:15:00|85.13|84.63|85.05|84.55|85.18|84.68|84.95|84.45|220
1714105200000|2024-04-26 04:20:00|85.04|84.54|85.28|84.78|85.31|84.81|85.04|84.54|187
1714105500000|2024-04-26 04:25:00|85.27|84.77|85.35|84.85|85.37|84.87|85.26|84.76|128
1714105800000|2024-04-26 04:30:00|85.34|84.84|85.3|84.8|85.34|84.84|85.08|84.58|70
1714106100000|2024-04-26 04:35:00|85.29|84.79|85.26|84.76|85.29|84.79|85.17|84.67|80
1714106400000|2024-04-26 04:40:00|85.27|84.77|85.49|84.99|85.49|84.99|85.27|84.77|51
1714106700000|2024-04-26 04:45:00|85.47|84.97|85.53|85.03|85.54|85.04|85.47|84.97|31
1714107000000|2024-04-26 04:50:00|85.5|85|85.74|85.24|85.78|85.28|85.49|84.99|56
1714107300000|2024-04-26 04:55:00|85.75|85.25|85.51|85.01|85.78|85.28|85.51|85.01|100
1714107600000|2024-04-26 05:00:00|85.5|85|85.81|85.31|85.85|85.35|85.5|85|218
1714107900000|2024-04-26 05:05:00|85.8|85.3|85.66|85.16|85.82|85.32|85.63|85.13|148
1714108200000|2024-04-26 05:10:00|85.64|85.14|85.74|85.24|85.82|85.32|85.55|85.05|122
1714108500000|2024-04-26 05:15:00|85.75|85.25|85.7|85.2|85.89|85.39|85.64|85.14|134
1714108800000|2024-04-26 05:20:00|85.69|85.19|85.6|85.1|85.77|85.27|85.5|85|220
1714109100000|2024-04-26 05:25:00|85.59|85.09|85.62|85.12|85.65|85.15|85.53|85.03|95
1714109400000|2024-04-26 05:30:00|85.63|85.13|85.58|85.08|85.67|85.17|85.52|85.02|75
1714109700000|2024-04-26 05:35:00|85.59|85.09|85.53|85.03|85.65|85.15|85.5|85|66
1714110000000|2024-04-26 05:40:00|85.54|85.04|85.65|85.15|85.74|85.24|85.54|85.04|60
1714110300000|2024-04-26 05:45:00|85.66|85.16|85.82|85.32|85.82|85.32|85.66|85.16|71
1714110600000|2024-04-26 05:50:00|85.81|85.31|85.86|85.36|86|85.5|85.79|85.29|108
1714110900000|2024-04-26 05:55:00|85.87|85.37|85.78|85.28|85.94|85.44|85.78|85.28|124
1714111200000|2024-04-26 06:00:00|85.77|85.27|86.02|85.52|86.04|85.54|85.73|85.23|135
1714111500000|2024-04-26 06:05:00|86.01|85.51|85.81|85.31|86.01|85.51|85.79|85.29|61
1714111800000|2024-04-26 06:10:00|85.84|85.34|86.07|85.57|86.07|85.57|85.77|85.27|126
1714112100000|2024-04-26 06:15:00|86.06|85.56|85.81|85.31|86.06|85.56|85.81|85.31|85
1714112400000|2024-04-26 06:20:00|85.8|85.3|85.88|85.38|85.93|85.43|85.76|85.26|52
1714112700000|2024-04-26 06:25:00|85.87|85.37|85.82|85.32|85.89|85.39|85.8|85.3|85
1714113000000|2024-04-26 06:30:00|85.81|85.31|85.74|85.24|85.83|85.33|85.73|85.23|38
1714113300000|2024-04-26 06:35:00|85.73|85.23|85.74|85.24|85.76|85.26|85.62|85.12|42
1714113600000|2024-04-26 06:40:00|85.75|85.25|86.1|85.6|86.1|85.6|85.75|85.25|139
1714113900000|2024-04-26 06:45:00|86.09|85.59|86.02|85.52|86.11|85.61|85.96|85.46|95
1714114200000|2024-04-26 06:50:00|86.03|85.53|86.01|85.51|86.22|85.72|86|85.5|125
1714114500000|2024-04-26 06:55:00|86.02|85.52|86.17|85.67|86.25|85.75|85.97|85.47|86
1714114800000|2024-04-26 07:00:00|86.15|85.65|86.17|85.67|86.24|85.74|86.07|85.57|121
1714115100000|2024-04-26 07:05:00|86.15|85.65|85.98|85.48|86.23|85.73|85.98|85.48|91
1714115400000|2024-04-26 07:10:00|85.97|85.47|86.03|85.53|86.08|85.58|85.93|85.43|94
1714115700000|2024-04-26 07:15:00|86.04|85.54|86.19|85.69|86.32|85.82|86.04|85.54|85
1714116000000|2024-04-26 07:20:00|86.18|85.68|85.99|85.49|86.19|85.69|85.97|85.47|85
1714116300000|2024-04-26 07:25:00|85.98|85.48|85.92|85.42|86.08|85.58|85.92|85.42|83
1714116600000|2024-04-26 07:30:00|85.93|85.43|85.69|85.19|85.93|85.43|85.64|85.14|115
1714116900000|2024-04-26 07:35:00|85.68|85.18|85.6|85.1|85.79|85.29|85.57|85.07|92
1714117200000|2024-04-26 07:40:00|85.61|85.11|85.78|85.28|85.9|85.4|85.61|85.11|93
1714117500000|2024-04-26 07:45:00|85.77|85.27|85.76|85.26|85.78|85.28|85.56|85.06|114
1714117800000|2024-04-26 07:50:00|85.77|85.27|85.57|85.07|85.84|85.34|85.57|85.07|85
1714118100000|2024-04-26 07:55:00|85.56|85.06|85.45|84.95|85.56|85.06|85.41|84.91|81
1714118400000|2024-04-26 08:00:00|85.46|84.96|85.41|84.91|85.49|84.99|85.36|84.86|129
1714118700000|2024-04-26 08:05:00|85.4|84.9|85.56|85.06|85.56|85.06|85.36|84.86|195
1714119000000|2024-04-26 08:10:00|85.55|85.05|85.63|85.13|85.68|85.18|85.54|85.04|124
1714119300000|2024-04-26 08:15:00|85.64|85.14|85.59|85.09|85.8|85.3|85.58|85.08|120
1714119600000|2024-04-26 08:20:00|85.6|85.1|85.54|85.04|85.63|85.13|85.51|85.01|45
1714119900000|2024-04-26 08:25:00|85.55|85.05|85.81|85.31|85.89|85.39|85.54|85.04|86
1714120200000|2024-04-26 08:30:00|85.82|85.32|85.78|85.28|85.86|85.36|85.76|85.26|68
1714120500000|2024-04-26 08:35:00|85.79|85.29|86.03|85.53|86.05|85.55|85.76|85.26|114
1714120800000|2024-04-26 08:40:00|86.04|85.54|85.75|85.25|86.05|85.55|85.74|85.24|103
1714121100000|2024-04-26 08:45:00|85.74|85.24|85.71|85.21|85.82|85.32|85.65|85.15|118
1714121400000|2024-04-26 08:50:00|85.7|85.2|85.9|85.4|85.92|85.42|85.65|85.15|100
1714121700000|2024-04-26 08:55:00|85.89|85.39|85.8|85.3|85.92|85.42|85.77|85.27|89
1714122000000|2024-04-26 09:00:00|85.81|85.31|85.91|85.41|85.98|85.48|85.78|85.28|191
1714122300000|2024-04-26 09:05:00|85.9|85.4|85.7|85.2|85.94|85.44|85.7|85.2|163
1714122600000|2024-04-26 09:10:00|85.71|85.21|85.85|85.35|85.85|85.35|85.68|85.18|84
1714122900000|2024-04-26 09:15:00|85.86|85.36|85.74|85.24|85.95|85.45|85.73|85.23|114
1714123200000|2024-04-26 09:20:00|85.73|85.23|85.68|85.18|85.8|85.3|85.67|85.17|128
1714123500000|2024-04-26 09:25:00|85.67|85.17|85.72|85.22|85.82|85.32|85.67|85.17|83
1714123800000|2024-04-26 09:30:00|85.71|85.21|85.65|85.15|85.76|85.26|85.63|85.13|114
1714124100000|2024-04-26 09:35:00|85.64|85.14|85.47|84.97|85.64|85.14|85.4|84.9|75
1714124400000|2024-04-26 09:40:00|85.48|84.98|85.36|84.86|85.55|85.05|85.36|84.86|80
1714124700000|2024-04-26 09:45:00|85.37|84.87|85.27|84.77|85.44|84.94|85.27|84.77|93
1714125000000|2024-04-26 09:50:00|85.28|84.78|85.24|84.74|85.28|84.78|85.21|84.71|74
1714125300000|2024-04-26 09:55:00|85.23|84.73|85.21|84.71|85.3|84.8|85.16|84.66|93
1714125600000|2024-04-26 10:00:00|85.22|84.72|85.27|84.77|85.31|84.81|85.18|84.68|30
1714125900000|2024-04-26 10:05:00|85.28|84.78|85.16|84.66|85.33|84.83|85.15|84.65|80
1714126200000|2024-04-26 10:10:00|85.18|84.68|85.22|84.72|85.31|84.81|85.17|84.67|43
1714126500000|2024-04-26 10:15:00|85.24|84.74|85.47|84.97|85.54|85.04|85.18|84.68|59
1714126800000|2024-04-26 10:20:00|85.46|84.96|85.41|84.91|85.62|85.12|85.4|84.9|97
1714127100000|2024-04-26 10:25:00|85.42|84.92|85.48|84.98|85.49|84.99|85.31|84.81|107
1714127400000|2024-04-26 10:30:00|85.45|84.95|85.42|84.92|85.5|85|85.28|84.78|179
1714127700000|2024-04-26 10:35:00|85.41|84.91|85.46|84.96|85.53|85.03|85.39|84.89|75
1714128000000|2024-04-26 10:40:00|85.47|84.97|85.29|84.79|85.48|84.98|85.29|84.79|70
1714128300000|2024-04-26 10:45:00|85.3|84.8|85.31|84.81|85.36|84.86|85.21|84.71|172
1714128600000|2024-04-26 10:50:00|85.3|84.8|85.51|85.01|85.55|85.05|85.27|84.77|179
1714128900000|2024-04-26 10:55:00|85.5|85|85.41|84.91|85.51|85.01|85.35|84.85|144
1714129200000|2024-04-26 11:00:00|85.4|84.9|85.36|84.86|85.5|85|85.29|84.79|156
1714129500000|2024-04-26 11:05:00|85.37|84.87|85.4|84.9|85.5|85|85.36|84.86|94
1714129800000|2024-04-26 11:10:00|85.39|84.89|85.49|84.99|85.54|85.04|85.39|84.89|78
1714130100000|2024-04-26 11:15:00|85.5|85|85.84|85.34|85.84|85.34|85.5|85|113
1714130400000|2024-04-26 11:20:00|85.85|85.35|85.94|85.44|85.96|85.46|85.85|85.35|102
1714130700000|2024-04-26 11:25:00|85.93|85.43|85.9|85.4|85.97|85.47|85.87|85.37|121
1714131000000|2024-04-26 11:30:00|85.91|85.41|85.89|85.39|85.98|85.48|85.85|85.35|195
1714131300000|2024-04-26 11:35:00|85.9|85.4|85.84|85.34|85.96|85.46|85.76|85.26|176
1714131600000|2024-04-26 11:40:00|85.85|85.35|85.88|85.38|85.93|85.43|85.81|85.31|236
1714131900000|2024-04-26 11:45:00|85.89|85.39|85.76|85.26|85.93|85.43|85.75|85.25|211
1714132200000|2024-04-26 11:50:00|85.75|85.25|85.78|85.28|85.79|85.29|85.72|85.22|155
1714132500000|2024-04-26 11:55:00|85.77|85.27|85.49|84.99|85.78|85.28|85.49|84.99|240
1714132800000|2024-04-26 12:00:00|85.51|85.01|87.08|86.58|87.25|86.75|85.41|84.91|226
1714133100000|2024-04-26 12:05:00|87.12|86.62|86.85|86.35|87.24|86.74|86.81|86.31|506
1714133400000|2024-04-26 12:10:00|86.84|86.34|87.06|86.56|87.36|86.86|86.82|86.32|338
1714133700000|2024-04-26 12:15:00|87.05|86.55|87.29|86.79|87.43|86.93|86.99|86.49|323
1714134000000|2024-04-26 12:20:00|87.33|86.83|86.84|86.34|87.37|86.87|86.84|86.34|209
1714134300000|2024-04-26 12:25:00|86.89|86.39|87.15|86.65|87.31|86.81|86.89|86.39|253
1714134600000|2024-04-26 12:30:00|87.14|86.64|87.13|86.63|87.32|86.82|86.86|86.36|420
1714134900000|2024-04-26 12:35:00|87.12|86.62|87.18|86.68|87.32|86.82|87.06|86.56|300
1714135200000|2024-04-26 12:40:00|87.17|86.67|87.57|87.07|87.74|87.24|87.02|86.52|243
1714135500000|2024-04-26 12:45:00|87.56|87.06|87.52|87.02|87.64|87.14|87.34|86.84|311
1714135800000|2024-04-26 12:50:00|87.51|87.01|87.29|86.79|87.52|87.02|87.11|86.61|285
1714136100000|2024-04-26 12:55:00|87.3|86.8|87.69|87.19|87.69|87.19|87.13|86.63|265
1714136400000|2024-04-26 13:00:00|87.7|87.2|87.27|86.77|87.74|87.24|87.08|86.58|388
1714136700000|2024-04-26 13:05:00|87.26|86.76|87.31|86.81|87.34|86.84|86.85|86.35|302
1714137000000|2024-04-26 13:10:00|87.32|86.82|87.6|87.1|87.6|87.1|87.18|86.68|228
1714137300000|2024-04-26 13:15:00|87.61|87.11|87.53|87.03|87.63|87.13|87.33|86.83|237
1714137600000|2024-04-26 13:20:00|87.5|87|87.47|86.97|87.52|87.02|87.06|86.56|414
1714137900000|2024-04-26 13:25:00|87.46|86.96|87.81|87.31|87.96|87.46|87.45|86.95|251
1714138200000|2024-04-26 13:30:00|87.82|87.32|88.42|87.92|88.43|87.93|87.51|87.01|406
1714138500000|2024-04-26 13:35:00|88.41|87.91|88.35|87.85|88.6|88.1|88.19|87.69|514
1714138800000|2024-04-26 13:40:00|88.34|87.84|88.4|87.9|88.69|88.19|88.14|87.64|342
1714139100000|2024-04-26 13:45:00|88.41|87.91|88.15|87.65|88.59|88.09|88.12|87.62|421
1714139400000|2024-04-26 13:50:00|88.14|87.64|88.28|87.78|88.39|87.89|88.02|87.52|376
1714139700000|2024-04-26 13:55:00|88.27|87.77|88.06|87.56|88.39|87.89|88.04|87.54|238
1714140000000|2024-04-26 14:00:00|88.07|87.57|88.22|87.72|88.32|87.82|87.96|87.46|290
1714140300000|2024-04-26 14:05:00|88.21|87.71|88.2|87.7|88.4|87.9|88.19|87.69|273
1714140600000|2024-04-26 14:10:00|88.21|87.71|88.23|87.73|88.67|88.17|88.21|87.71|361
1714140900000|2024-04-26 14:15:00|88.24|87.74|88.01|87.51|88.32|87.82|87.95|87.45|328
1714141200000|2024-04-26 14:20:00|88.02|87.52|87.99|87.49|88.11|87.61|87.95|87.45|243
1714141500000|2024-04-26 14:25:00|88|87.5|87.98|87.48|88.09|87.59|87.93|87.43|83
1714141800000|2024-04-26 14:30:00|87.99|87.49|88.34|87.84|88.37|87.87|87.99|87.49|165
1714142100000|2024-04-26 14:35:00|88.35|87.85|87.89|87.39|88.44|87.94|87.89|87.39|246
1714142400000|2024-04-26 14:40:00|87.88|87.38|88.34|87.84|88.56|88.06|87.75|87.25|377
1714142700000|2024-04-26 14:45:00|88.35|87.85|88.38|87.88|88.57|88.07|88.26|87.76|312
1714143000000|2024-04-26 14:50:00|88.39|87.89|88.21|87.71|88.4|87.9|88.06|87.56|305
1714143300000|2024-04-26 14:55:00|88.2|87.7|88.24|87.74|88.59|88.09|88.16|87.66|277
1714143600000|2024-04-26 15:00:00|88.25|87.75|88.36|87.86|88.49|87.99|88.2|87.7|327
1714143900000|2024-04-26 15:05:00|88.37|87.87|88.59|88.09|88.59|88.09|87.97|87.47|402
1714144200000|2024-04-26 15:10:00|88.58|88.08|88.49|87.99|88.78|88.28|88.34|87.84|388
1714144500000|2024-04-26 15:15:00|88.52|88.02|87.22|86.72|88.56|88.06|87|86.5|412
1714144800000|2024-04-26 15:20:00|87.21|86.71|87.01|86.51|87.45|86.95|86.87|86.37|588
1714145100000|2024-04-26 15:25:00|87|86.5|87.03|86.53|87.17|86.67|86.91|86.41|427
1714145400000|2024-04-26 15:30:00|87.04|86.54|87.27|86.77|87.3|86.8|87|86.5|439
1714145700000|2024-04-26 15:35:00|87.28|86.78|87.19|86.69|87.36|86.86|87.07|86.57|184
1714146000000|2024-04-26 15:40:00|87.18|86.68|87.18|86.68|87.43|86.93|87.07|86.57|291
1714146300000|2024-04-26 15:45:00|87.17|86.67|87.28|86.78|87.36|86.86|87.02|86.52|296
1714146600000|2024-04-26 15:50:00|87.3|86.8|87.22|86.72|87.37|86.87|87.19|86.69|202
1714146900000|2024-04-26 15:55:00|87.21|86.71|87.23|86.73|87.25|86.75|87.06|86.56|316
1714147200000|2024-04-26 16:00:00|87.22|86.72|87.14|86.64|87.23|86.73|87.02|86.52|323
1714147500000|2024-04-26 16:05:00|87.13|86.63|86.85|86.35|87.13|86.63|86.51|86.01|425
1714147800000|2024-04-26 16:10:00|86.84|86.34|86.84|86.34|86.97|86.47|86.78|86.28|142
1714148100000|2024-04-26 16:15:00|86.82|86.32|86.72|86.22|86.96|86.46|86.67|86.17|202
1714148400000|2024-04-26 16:20:00|86.74|86.24|86.8|86.3|86.84|86.34|86.67|86.17|207
1714148700000|2024-04-26 16:25:00|86.81|86.31|86.77|86.27|86.89|86.39|86.74|86.24|252
1714149000000|2024-04-26 16:30:00|86.79|86.29|86.95|86.45|86.96|86.46|86.76|86.26|135
1714149300000|2024-04-26 16:35:00|86.94|86.44|86.9|86.4|87.06|86.56|86.83|86.33|218
1714149600000|2024-04-26 16:40:00|86.89|86.39|86.86|86.36|86.96|86.46|86.83|86.33|157
1714149900000|2024-04-26 16:45:00|86.87|86.37|86.74|86.24|86.88|86.38|86.71|86.21|214
1714150200000|2024-04-26 16:50:00|86.73|86.23|86.85|86.35|86.93|86.43|86.68|86.18|248
1714150500000|2024-04-26 16:55:00|86.86|86.36|86.81|86.31|86.88|86.38|86.73|86.23|159
1714150800000|2024-04-26 17:00:00|86.82|86.32|86.81|86.31|86.94|86.44|86.8|86.3|71
1714151100000|2024-04-26 17:05:00|86.82|86.32|86.85|86.35|86.9|86.4|86.78|86.28|178
1714151400000|2024-04-26 17:10:00|86.86|86.36|87.11|86.61|87.12|86.62|86.84|86.34|118
1714151700000|2024-04-26 17:15:00|87.1|86.6|87.07|86.57|87.14|86.64|87|86.5|216
1714152000000|2024-04-26 17:20:00|87.05|86.55|86.95|86.45|87.18|86.68|86.95|86.45|206
1714152300000|2024-04-26 17:25:00|86.96|86.46|87.18|86.68|87.18|86.68|86.95|86.45|210
1714152600000|2024-04-26 17:30:00|87.19|86.69|87.15|86.65|87.21|86.71|87.11|86.61|183
1714152900000|2024-04-26 17:35:00|87.16|86.66|87.21|86.71|87.26|86.76|87.15|86.65|124
1714153200000|2024-04-26 17:40:00|87.2|86.7|87.25|86.75|87.25|86.75|87.04|86.54|186
1714153500000|2024-04-26 17:45:00|87.32|86.82|87.51|87.01|87.54|87.04|87.3|86.8|284
1714153800000|2024-04-26 17:50:00|87.52|87.02|87.24|86.74|87.61|87.11|87.24|86.74|213
1714154100000|2024-04-26 17:55:00|87.23|86.73|87.49|86.99|87.5|87|87.23|86.73|247
1714154400000|2024-04-26 18:00:00|87.48|86.98|87.54|87.04|87.61|87.11|87.38|86.88|177
1714154700000|2024-04-26 18:05:00|87.55|87.05|87.59|87.09|87.83|87.33|87.53|87.03|179
1714155000000|2024-04-26 18:10:00|87.58|87.08|87.81|87.31|87.88|87.38|87.56|87.06|215
1714155300000|2024-04-26 18:15:00|87.82|87.32|87.87|87.37|87.93|87.43|87.77|87.27|213
1714155600000|2024-04-26 18:20:00|87.86|87.36|87.88|87.38|87.92|87.42|87.85|87.35|81
1714155900000|2024-04-26 18:25:00|87.89|87.39|87.96|87.46|88|87.5|87.88|87.38|109
1714156200000|2024-04-26 18:30:00|87.95|87.45|88.27|87.77|88.31|87.81|87.9|87.4|126
1714156500000|2024-04-26 18:35:00|88.28|87.78|88.05|87.55|88.35|87.85|87.99|87.49|291
1714156800000|2024-04-26 18:40:00|88.07|87.57|88.25|87.75|88.26|87.76|88.04|87.54|160
1714157100000|2024-04-26 18:45:00|88.24|87.74|87.99|87.49|88.29|87.79|87.96|87.46|178
1714157400000|2024-04-26 18:50:00|88|87.5|88.04|87.54|88.1|87.6|87.98|87.48|174
1714157700000|2024-04-26 18:55:00|88.05|87.55|88.29|87.79|88.32|87.82|88.03|87.53|165
1714158000000|2024-04-26 19:00:00|88.26|87.76|88.39|87.89|88.41|87.91|88.24|87.74|122
1714158300000|2024-04-26 19:05:00|88.38|87.88|88.21|87.71|88.39|87.89|88.19|87.69|155
1714158600000|2024-04-26 19:10:00|88.23|87.73|88.17|87.67|88.39|87.89|88.16|87.66|129
1714158900000|2024-04-26 19:15:00|88.16|87.66|88.22|87.72|88.31|87.81|88.05|87.55|214
1714159200000|2024-04-26 19:20:00|88.21|87.71|88.45|87.95|88.47|87.97|88.2|87.7|93
1714159500000|2024-04-26 19:25:00|88.46|87.96|88.32|87.82|88.5|88|88.31|87.81|166
1714159800000|2024-04-26 19:30:00|88.31|87.81|88.52|88.02|88.61|88.11|88.3|87.8|192
1714160100000|2024-04-26 19:35:00|88.51|88.01|88.45|87.95|88.59|88.09|88.41|87.91|228
1714160400000|2024-04-26 19:40:00|88.44|87.94|88.41|87.91|88.57|88.07|88.37|87.87|166
1714160700000|2024-04-26 19:45:00|88.4|87.9|88.52|88.02|88.62|88.12|88.38|87.88|146
1714161000000|2024-04-26 19:50:00|88.51|88.01|88.38|87.88|88.52|88.02|88.36|87.86|133
1714161300000|2024-04-26 19:55:00|88.37|87.87|88.29|87.79|88.51|88.01|88.29|87.79|116
1714161600000|2024-04-26 20:00:00|88.31|87.81|88.54|88.04|88.58|88.08|88.3|87.8|178
1714161900000|2024-04-26 20:05:00|88.53|88.03|88.69|88.19|88.72|88.22|88.51|88.01|163
1714162200000|2024-04-26 20:10:00|88.7|88.2|88.5|88|88.72|88.22|88.48|87.98|170
1714162500000|2024-04-26 20:15:00|88.51|88.01|88.58|88.08|88.7|88.2|88.49|87.99|128
1714162800000|2024-04-26 20:20:00|88.57|88.07|88.47|87.97|88.64|88.14|88.44|87.94|148
1714163100000|2024-04-26 20:25:00|88.46|87.96|88.46|87.96|88.5|88|88.38|87.88|107
1714163400000|2024-04-26 20:30:00|88.48|87.98|88.54|88.04|88.68|88.18|88.47|87.97|132
1714163700000|2024-04-26 20:35:00|88.52|88.02|88.49|87.99|88.54|88.04|88.45|87.95|118
1714164000000|2024-04-26 20:40:00|88.5|88|88.54|88.04|88.55|88.05|88.38|87.88|106
1714164300000|2024-04-26 20:45:00|88.53|88.03|88.59|88.09|88.62|88.12|88.49|87.99|66
1714164600000|2024-04-26 20:50:00|88.58|88.08|88.73|88.23|88.73|88.23|88.55|88.05|98
1714164900000|2024-04-26 20:55:00|88.72|88.22|88.62|88.12|88.73|88.23|88.58|88.08|96
1714201200000|2024-04-27 07:00:00|86.97|86.47|86.73|86.23|86.97|86.47|86.7|86.2|228
1714201500000|2024-04-27 07:05:00|86.74|86.24|86.72|86.22|86.82|86.32|86.68|86.18|175
1714201800000|2024-04-27 07:10:00|86.73|86.23|86.85|86.35|86.88|86.38|86.72|86.22|176
1714202100000|2024-04-27 07:15:00|86.84|86.34|86.96|86.46|87|86.5|86.75|86.25|156
1714202400000|2024-04-27 07:20:00|86.95|86.45|86.9|86.4|87.03|86.53|86.83|86.33|124
1714202700000|2024-04-27 07:25:00|86.91|86.41|86.93|86.43|87|86.5|86.87|86.37|120
1714203000000|2024-04-27 07:30:00|86.94|86.44|86.97|86.47|87.01|86.51|86.87|86.37|188
1714203300000|2024-04-27 07:35:00|86.96|86.46|86.86|86.36|86.98|86.48|86.84|86.34|123
1714203600000|2024-04-27 07:40:00|86.88|86.38|86.79|86.29|86.99|86.49|86.73|86.23|131
1714203900000|2024-04-27 07:45:00|86.81|86.31|86.77|86.27|86.86|86.36|86.69|86.19|159
1714204200000|2024-04-27 07:50:00|86.78|86.28|86.6|86.1|86.78|86.28|86.59|86.09|206
1714204500000|2024-04-27 07:55:00|86.59|86.09|86.64|86.14|86.73|86.23|86.53|86.03|90
1714204800000|2024-04-27 08:00:00|86.63|86.13|86.58|86.08|86.79|86.29|86.53|86.03|203
1714205100000|2024-04-27 08:05:00|86.59|86.09|86.57|86.07|86.65|86.15|86.44|85.94|160
1714205400000|2024-04-27 08:10:00|86.58|86.08|86.57|86.07|86.59|86.09|86.52|86.02|149
1714205700000|2024-04-27 08:15:00|86.56|86.06|86.49|85.99|86.57|86.07|86.3|85.8|216
1714206000000|2024-04-27 08:20:00|86.5|86|86.39|85.89|86.5|86|86.32|85.82|183
1714206300000|2024-04-27 08:25:00|86.38|85.88|86.49|85.99|86.55|86.05|86.35|85.85|162
1714206600000|2024-04-27 08:30:00|86.5|86|86.31|85.81|86.5|86|86.3|85.8|160
1714206900000|2024-04-27 08:35:00|86.32|85.82|86.44|85.94|86.45|85.95|86.29|85.79|115
1714207200000|2024-04-27 08:40:00|86.43|85.93|86.33|85.83|86.47|85.97|86.3|85.8|172
1714207500000|2024-04-27 08:45:00|86.32|85.82|86.27|85.77|86.33|85.83|86.12|85.62|265
1714207800000|2024-04-27 08:50:00|86.26|85.76|86.44|85.94|86.44|85.94|86.24|85.74|152
1714208100000|2024-04-27 08:55:00|86.43|85.93|86.53|86.03|86.54|86.04|86.4|85.9|106
1714208400000|2024-04-27 09:00:00|86.52|86.02|86.28|85.78|86.53|86.03|86.28|85.78|194
1714208700000|2024-04-27 09:05:00|86.29|85.79|86.17|85.67|86.3|85.8|86.04|85.54|311
1714209000000|2024-04-27 09:10:00|86.15|85.65|86.16|85.66|86.17|85.67|85.94|85.44|210
1714209300000|2024-04-27 09:15:00|86.17|85.67|86.2|85.7|86.26|85.76|86.15|85.65|206
1714209600000|2024-04-27 09:20:00|86.19|85.69|86.19|85.69|86.23|85.73|86.17|85.67|123
1714209900000|2024-04-27 09:25:00|86.2|85.7|86.36|85.86|86.4|85.9|86.16|85.66|157
1714210200000|2024-04-27 09:30:00|86.37|85.87|86.54|86.04|86.54|86.04|86.36|85.86|157
1714210500000|2024-04-27 09:35:00|86.53|86.03|86.24|85.74|86.53|86.03|86.17|85.67|173
1714210800000|2024-04-27 09:40:00|86.23|85.73|86.28|85.78|86.32|85.82|86.22|85.72|120
1714211100000|2024-04-27 09:45:00|86.27|85.77|86.11|85.61|86.27|85.77|86.09|85.59|114
1714211400000|2024-04-27 09:50:00|86.1|85.6|86.17|85.67|86.19|85.69|86.08|85.58|79
1714211700000|2024-04-27 09:55:00|86.18|85.68|86.24|85.74|86.27|85.77|86.17|85.67|86
1714212000000|2024-04-27 10:00:00|86.25|85.75|86.11|85.61|86.27|85.77|86.06|85.56|198
1714212300000|2024-04-27 10:05:00|86.1|85.6|86.16|85.66|86.19|85.69|86.1|85.6|128
1714212600000|2024-04-27 10:10:00|86.17|85.67|86.08|85.58|86.18|85.68|86.05|85.55|124
1714212900000|2024-04-27 10:15:00|86.09|85.59|85.64|85.14|86.09|85.59|85.64|85.14|215
1714213200000|2024-04-27 10:20:00|85.63|85.13|85.91|85.41|85.95|85.45|85.59|85.09|224
1714213500000|2024-04-27 10:25:00|85.9|85.4|85.87|85.37|85.91|85.41|85.83|85.33|198
1714213800000|2024-04-27 10:30:00|85.86|85.36|85.7|85.2|85.87|85.37|85.68|85.18|192
1714214100000|2024-04-27 10:35:00|85.68|85.18|85.67|85.17|85.71|85.21|85.59|85.09|219
1714214400000|2024-04-27 10:40:00|85.66|85.16|85.63|85.13|85.71|85.21|85.59|85.09|150
1714214700000|2024-04-27 10:45:00|85.64|85.14|85.44|84.94|85.68|85.18|85.35|84.85|211
1714215000000|2024-04-27 10:50:00|85.45|84.95|85.56|85.06|85.62|85.12|85.37|84.87|192
1714215300000|2024-04-27 10:55:00|85.55|85.05|85.55|85.05|85.58|85.08|85.46|84.96|179
1714215600000|2024-04-27 11:00:00|85.54|85.04|85.23|84.73|85.55|85.05|85.2|84.7|381
1714215900000|2024-04-27 11:05:00|85.22|84.72|85.34|84.84|85.42|84.92|85.12|84.62|273
1714216200000|2024-04-27 11:10:00|85.35|84.85|85.52|85.02|85.53|85.03|85.32|84.82|224
1714216500000|2024-04-27 11:15:00|85.51|85.01|85.2|84.7|85.54|85.04|85.19|84.69|291
1714216800000|2024-04-27 11:20:00|85.19|84.69|85.33|84.83|85.35|84.85|85.17|84.67|236
1714217100000|2024-04-27 11:25:00|85.32|84.82|85.35|84.85|85.38|84.88|85.22|84.72|193
1714217400000|2024-04-27 11:30:00|85.36|84.86|85.43|84.93|85.55|85.05|85.34|84.84|162
1714217700000|2024-04-27 11:35:00|85.42|84.92|85.55|85.05|85.57|85.07|85.4|84.9|137
1714218000000|2024-04-27 11:40:00|85.56|85.06|85.52|85.02|85.57|85.07|85.48|84.98|156
1714218300000|2024-04-27 11:45:00|85.51|85.01|85.44|84.94|85.55|85.05|85.42|84.92|130
1714218600000|2024-04-27 11:50:00|85.43|84.93|85.5|85|85.51|85.01|85.39|84.89|122
1714218900000|2024-04-27 11:55:00|85.49|84.99|85.45|84.95|85.52|85.02|85.42|84.92|121
1714219200000|2024-04-27 12:00:00|85.46|84.96|85.46|84.96|85.49|84.99|85.19|84.69|337
1714219500000|2024-04-27 12:05:00|85.47|84.97|85.68|85.18|85.7|85.2|85.44|84.94|289
1714219800000|2024-04-27 12:10:00|85.69|85.19|85.72|85.22|85.76|85.26|85.53|85.03|171
1714220100000|2024-04-27 12:15:00|85.73|85.23|85.59|85.09|85.75|85.25|85.52|85.02|161
1714220400000|2024-04-27 12:20:00|85.58|85.08|85.31|84.81|85.59|85.09|85.3|84.8|179
1714220700000|2024-04-27 12:25:00|85.32|84.82|85.1|84.6|85.32|84.82|84.92|84.42|179
1714221000000|2024-04-27 12:30:00|85.11|84.61|85.01|84.51|85.19|84.69|84.96|84.46|234
1714221300000|2024-04-27 12:35:00|85|84.5|85.13|84.63|85.15|84.65|85|84.5|153
1714221600000|2024-04-27 12:40:00|85.12|84.62|85.12|84.62|85.15|84.65|85.02|84.52|134
1714221900000|2024-04-27 12:45:00|85.11|84.61|84.86|84.36|85.16|84.66|84.84|84.34|130
1714222200000|2024-04-27 12:50:00|84.88|84.38|84.92|84.42|84.96|84.46|84.87|84.37|167
1714222500000|2024-04-27 12:55:00|84.91|84.41|84.84|84.34|84.93|84.43|84.77|84.27|70
1714222800000|2024-04-27 13:00:00|84.83|84.33|84.92|84.42|84.93|84.43|84.72|84.22|178
1714223100000|2024-04-27 13:05:00|84.93|84.43|85.07|84.57|85.08|84.58|84.92|84.42|120
1714223400000|2024-04-27 13:10:00|85.08|84.58|85.09|84.59|85.11|84.61|84.99|84.49|104
1714223700000|2024-04-27 13:15:00|85.1|84.6|85.1|84.6|85.13|84.63|85.04|84.54|176
1714224000000|2024-04-27 13:20:00|85.09|84.59|85.35|84.85|85.36|84.86|85.06|84.56|168
1714224300000|2024-04-27 13:25:00|85.36|84.86|84.98|84.48|85.38|84.88|84.97|84.47|206
1714224600000|2024-04-27 13:30:00|84.97|84.47|84.75|84.25|84.99|84.49|84.73|84.23|255
1714224900000|2024-04-27 13:35:00|84.74|84.24|84.7|84.2|84.79|84.29|84.64|84.14|211
1714225200000|2024-04-27 13:40:00|84.69|84.19|84.66|84.16|84.72|84.22|84.62|84.12|175
1714225500000|2024-04-27 13:45:00|84.65|84.15|84.64|84.14|84.75|84.25|84.62|84.12|174
1714225800000|2024-04-27 13:50:00|84.65|84.15|84.83|84.33|84.85|84.35|84.58|84.08|146
1714226100000|2024-04-27 13:55:00|84.84|84.34|85.05|84.55|85.11|84.61|84.84|84.34|131
1714226400000|2024-04-27 14:00:00|85.04|84.54|84.82|84.32|85.04|84.54|84.82|84.32|248
1714226700000|2024-04-27 14:05:00|84.81|84.31|84.74|84.24|84.86|84.36|84.72|84.22|215
1714227000000|2024-04-27 14:10:00|84.73|84.23|85.12|84.62|85.16|84.66|84.73|84.23|267
1714227300000|2024-04-27 14:15:00|85.11|84.61|84.71|84.21|85.24|84.74|84.61|84.11|392
1714227600000|2024-04-27 14:20:00|84.7|84.2|84.8|84.3|84.94|84.44|84.69|84.19|307
1714227900000|2024-04-27 14:25:00|84.81|84.31|84.78|84.28|84.85|84.35|84.74|84.24|216
1714228200000|2024-04-27 14:30:00|84.79|84.29|84.76|84.26|84.86|84.36|84.73|84.23|166
1714228500000|2024-04-27 14:35:00|84.77|84.27|84.93|84.43|84.93|84.43|84.69|84.19|138
1714228800000|2024-04-27 14:40:00|84.92|84.42|84.85|84.35|84.96|84.46|84.76|84.26|160
1714229100000|2024-04-27 14:45:00|84.83|84.33|84.93|84.43|84.98|84.48|84.81|84.31|169
1714229400000|2024-04-27 14:50:00|84.94|84.44|84.89|84.39|85|84.5|84.88|84.38|85
1714229700000|2024-04-27 14:55:00|84.88|84.38|85.02|84.52|85.06|84.56|84.85|84.35|123
1714230000000|2024-04-27 15:00:00|85.01|84.51|85.15|84.65|85.15|84.65|84.93|84.43|117
1714230300000|2024-04-27 15:05:00|85.17|84.67|85.04|84.54|85.22|84.72|84.99|84.49|164
1714230600000|2024-04-27 15:10:00|85.03|84.53|84.95|84.45|85.04|84.54|84.93|84.43|100
1714230900000|2024-04-27 15:15:00|84.94|84.44|84.95|84.45|85|84.5|84.84|84.34|169
1714231200000|2024-04-27 15:20:00|84.96|84.46|84.84|84.34|84.96|84.46|84.75|84.25|208
1714231500000|2024-04-27 15:25:00|84.85|84.35|84.82|84.32|84.85|84.35|84.75|84.25|115
1714231800000|2024-04-27 15:30:00|84.81|84.31|84.75|84.25|84.85|84.35|84.71|84.21|167
1714232100000|2024-04-27 15:35:00|84.76|84.26|84.82|84.32|84.85|84.35|84.74|84.24|122
1714232400000|2024-04-27 15:40:00|84.81|84.31|84.81|84.31|84.83|84.33|84.63|84.13|192
1714232700000|2024-04-27 15:45:00|84.82|84.32|84.95|84.45|84.96|84.46|84.76|84.26|162
1714233000000|2024-04-27 15:50:00|84.96|84.46|84.92|84.42|84.99|84.49|84.88|84.38|121
1714233300000|2024-04-27 15:55:00|84.91|84.41|84.94|84.44|84.98|84.48|84.88|84.38|66
1714233600000|2024-04-27 16:00:00|84.93|84.43|85.1|84.6|85.1|84.6|84.9|84.4|160
1714233900000|2024-04-27 16:05:00|85.09|84.59|84.94|84.44|85.15|84.65|84.91|84.41|154
1714234200000|2024-04-27 16:10:00|84.95|84.45|85|84.5|85.02|84.52|84.92|84.42|186
1714234500000|2024-04-27 16:15:00|85.01|84.51|85.04|84.54|85.06|84.56|84.95|84.45|219
1714234800000|2024-04-27 16:20:00|85.03|84.53|84.94|84.44|85.08|84.58|84.88|84.38|235
1714235100000|2024-04-27 16:25:00|84.95|84.45|84.54|84.04|85.02|84.52|84.52|84.02|212
1714235400000|2024-04-27 16:30:00|84.53|84.03|84.56|84.06|84.68|84.18|84.51|84.01|313
1714235700000|2024-04-27 16:35:00|84.55|84.05|84.61|84.11|84.66|84.16|84.53|84.03|185
1714236000000|2024-04-27 16:40:00|84.6|84.1|84.56|84.06|84.64|84.14|84.55|84.05|103
1714236300000|2024-04-27 16:45:00|84.55|84.05|84.58|84.08|84.68|84.18|84.55|84.05|102
1714236600000|2024-04-27 16:50:00|84.59|84.09|84.58|84.08|84.65|84.15|84.55|84.05|79
1714236900000|2024-04-27 16:55:00|84.59|84.09|83.78|83.28|84.59|84.09|83.62|83.12|373
1714237200000|2024-04-27 17:00:00|83.77|83.27|83.74|83.24|83.89|83.39|83.69|83.19|313
1714237500000|2024-04-27 17:05:00|83.73|83.23|83.66|83.16|83.76|83.26|83.63|83.13|211
1714237800000|2024-04-27 17:10:00|83.65|83.15|83.75|83.25|83.75|83.25|83.6|83.1|207
1714238100000|2024-04-27 17:15:00|83.74|83.24|83.74|83.24|83.75|83.25|83.59|83.09|137
1714238400000|2024-04-27 17:20:00|83.73|83.23|83.79|83.29|83.89|83.39|83.73|83.23|174
1714238700000|2024-04-27 17:25:00|83.78|83.28|83.85|83.35|83.85|83.35|83.77|83.27|150
1714239000000|2024-04-27 17:30:00|83.86|83.36|84.16|83.66|84.18|83.68|83.86|83.36|154
1714239300000|2024-04-27 17:35:00|84.15|83.65|84.41|83.91|84.41|83.91|84.07|83.57|195
1714239600000|2024-04-27 17:40:00|84.42|83.92|84.7|84.2|84.89|84.39|84.41|83.91|435
1714239900000|2024-04-27 17:45:00|84.71|84.21|84.49|83.99|84.78|84.28|84.43|83.93|406
1714240200000|2024-04-27 17:50:00|84.48|83.98|84.78|84.28|84.96|84.46|84.48|83.98|563
1714240500000|2024-04-27 17:55:00|84.79|84.29|84.79|84.29|85|84.5|84.71|84.21|467
1714240800000|2024-04-27 18:00:00|84.8|84.3|85.03|84.53|85.11|84.61|84.73|84.23|523
1714241100000|2024-04-27 18:05:00|85.04|84.54|84.63|84.13|85.06|84.56|84.55|84.05|474
1714241400000|2024-04-27 18:10:00|84.64|84.14|84.22|83.72|84.65|84.15|84.11|83.61|482
1714241700000|2024-04-27 18:15:00|84.21|83.71|83.92|83.42|84.27|83.77|83.41|82.91|554
1714242000000|2024-04-27 18:20:00|83.9|83.4|83.8|83.3|83.96|83.46|83.77|83.27|399
1714242300000|2024-04-27 18:25:00|83.81|83.31|83.8|83.3|83.92|83.42|83.7|83.2|287
1714242600000|2024-04-27 18:30:00|83.79|83.29|83.94|83.44|84.12|83.62|83.67|83.17|278
1714242900000|2024-04-27 18:35:00|83.93|83.43|84.02|83.52|84.05|83.55|83.86|83.36|303
1714243200000|2024-04-27 18:40:00|84.04|83.54|84.26|83.76|84.3|83.8|84.04|83.54|230
1714243500000|2024-04-27 18:45:00|84.25|83.75|84.14|83.64|84.38|83.88|84.13|83.63|230
1714243800000|2024-04-27 18:50:00|84.13|83.63|84.28|83.78|84.38|83.88|84.11|83.61|251
1714244100000|2024-04-27 18:55:00|84.29|83.79|84.19|83.69|84.3|83.8|84.14|83.64|210
1714244400000|2024-04-27 19:00:00|84.18|83.68|83.97|83.47|84.26|83.76|83.95|83.45|229
1714244700000|2024-04-27 19:05:00|83.98|83.48|84.31|83.81|84.31|83.81|83.98|83.48|206
1714245000000|2024-04-27 19:10:00|84.32|83.82|84.34|83.84|84.43|83.93|84.31|83.81|161
1714245300000|2024-04-27 19:15:00|84.33|83.83|84.36|83.86|84.45|83.95|84.25|83.75|229
1714245600000|2024-04-27 19:20:00|84.35|83.85|84.29|83.79|84.35|83.85|84.26|83.76|107
1714245900000|2024-04-27 19:25:00|84.3|83.8|84.34|83.84|84.37|83.87|84.24|83.74|48
1714246200000|2024-04-27 19:30:00|84.35|83.85|84.22|83.72|84.42|83.92|84.16|83.66|214
1714246500000|2024-04-27 19:35:00|84.23|83.73|84|83.5|84.25|83.75|83.99|83.49|192
1714246800000|2024-04-27 19:40:00|84.01|83.51|84.05|83.55|84.11|83.61|83.98|83.48|146
1714247100000|2024-04-27 19:45:00|84.04|83.54|84.35|83.85|84.36|83.86|84.01|83.51|190
1714247400000|2024-04-27 19:50:00|84.34|83.84|84.29|83.79|84.35|83.85|84.19|83.69|144
1714247700000|2024-04-27 19:55:00|84.28|83.78|84.29|83.79|84.3|83.8|84.22|83.72|85
1714248000000|2024-04-27 20:00:00|84.3|83.8|84.32|83.82|84.34|83.84|84.19|83.69|237
1714248300000|2024-04-27 20:05:00|84.31|83.81|84.24|83.74|84.33|83.83|84.19|83.69|155
1714248600000|2024-04-27 20:10:00|84.23|83.73|84.32|83.82|84.33|83.83|84.2|83.7|126
1714248900000|2024-04-27 20:15:00|84.3|83.8|84.24|83.74|84.33|83.83|84.07|83.57|215
1714249200000|2024-04-27 20:20:00|84.25|83.75|84.32|83.82|84.33|83.83|84.18|83.68|178
1714249500000|2024-04-27 20:25:00|84.33|83.83|84.08|83.58|84.42|83.92|84.08|83.58|168
1714249800000|2024-04-27 20:30:00|84.09|83.59|83.99|83.49|84.11|83.61|83.97|83.47|125
1714250100000|2024-04-27 20:35:00|83.98|83.48|83.93|83.43|84.02|83.52|83.92|83.42|55
1714250400000|2024-04-27 20:40:00|83.94|83.44|83.86|83.36|83.97|83.47|83.81|83.31|76
1714250700000|2024-04-27 20:45:00|83.87|83.37|83.78|83.28|83.89|83.39|83.77|83.27|36
1714251000000|2024-04-27 20:50:00|83.77|83.27|83.73|83.23|83.77|83.27|83.72|83.22|23
1714251300000|2024-04-27 20:55:00|83.74|83.24|83.67|83.17|83.79|83.29|83.66|83.16|40
1714251600000|2024-04-27 21:00:00|83.66|83.16|83.72|83.22|83.74|83.24|83.66|83.16|88
1714251900000|2024-04-27 21:05:00|83.73|83.23|83.62|83.12|83.73|83.23|83.6|83.1|91
1714252200000|2024-04-27 21:10:00|83.61|83.11|83.6|83.1|83.64|83.14|83.53|83.03|124
1714252500000|2024-04-27 21:15:00|83.61|83.11|83.94|83.44|83.94|83.44|83.6|83.1|131
1714252800000|2024-04-27 21:20:00|83.92|83.42|83.94|83.44|83.95|83.45|83.82|83.32|93
1714253100000|2024-04-27 21:25:00|83.93|83.43|83.98|83.48|84|83.5|83.93|83.43|73
1714253400000|2024-04-27 21:30:00|83.97|83.47|84.21|83.71|84.21|83.71|83.94|83.44|90
1714253700000|2024-04-27 21:35:00|84.2|83.7|84.21|83.71|84.25|83.75|84.17|83.67|125
1714254000000|2024-04-27 21:40:00|84.22|83.72|84.3|83.8|84.31|83.81|84.2|83.7|147
1714254300000|2024-04-27 21:45:00|84.32|83.82|84.43|83.93|84.46|83.96|84.32|83.82|95
1714254600000|2024-04-27 21:50:00|84.42|83.92|84.28|83.78|84.42|83.92|84.23|83.73|128
1714254900000|2024-04-27 21:55:00|84.29|83.79|84.25|83.75|84.3|83.8|84.24|83.74|69
1714255200000|2024-04-27 22:00:00|84.23|83.73|84.18|83.68|84.25|83.75|84.14|83.64|135
1714255500000|2024-04-27 22:05:00|84.19|83.69|84.3|83.8|84.31|83.81|84.18|83.68|224
1714255800000|2024-04-27 22:10:00|84.31|83.81|84.37|83.87|84.38|83.88|84.29|83.79|151
1714256100000|2024-04-27 22:15:00|84.38|83.88|84.37|83.87|84.44|83.94|84.37|83.87|27
1714256400000|2024-04-27 22:20:00|84.36|83.86|84.29|83.79|84.39|83.89|84.22|83.72|111
1714256700000|2024-04-27 22:25:00|84.3|83.8|84.09|83.59|84.37|83.87|84.03|83.53|141
1714257000000|2024-04-27 22:30:00|84.1|83.6|84.11|83.61|84.13|83.63|84.02|83.52|131
1714257300000|2024-04-27 22:35:00|84.1|83.6|83.96|83.46|84.11|83.61|83.95|83.45|83
1714257600000|2024-04-27 22:40:00|83.98|83.48|83.91|83.41|84.02|83.52|83.9|83.4|53
1714257900000|2024-04-27 22:45:00|83.92|83.42|83.91|83.41|83.96|83.46|83.91|83.41|34
1714258200000|2024-04-27 22:50:00|83.92|83.42|83.89|83.39|83.96|83.46|83.89|83.39|16
1714258500000|2024-04-27 22:55:00|83.88|83.38|83.7|83.2|83.88|83.38|83.68|83.18|78
1714258800000|2024-04-27 23:00:00|83.71|83.21|83.67|83.17|83.71|83.21|83.66|83.16|40
1714259100000|2024-04-27 23:05:00|83.66|83.16|83.79|83.29|83.8|83.3|83.66|83.16|114
1714259400000|2024-04-27 23:10:00|83.8|83.3|83.99|83.49|84.05|83.55|83.79|83.29|121
1714259700000|2024-04-27 23:15:00|84|83.5|84.04|83.54|84.07|83.57|83.9|83.4|132
1714260000000|2024-04-27 23:20:00|84.05|83.55|83.99|83.49|84.05|83.55|83.95|83.45|85
1714260300000|2024-04-27 23:25:00|83.98|83.48|84.06|83.56|84.06|83.56|83.98|83.48|69
1714260600000|2024-04-27 23:30:00|84.07|83.57|84.21|83.71|84.22|83.72|84.05|83.55|71
1714260900000|2024-04-27 23:35:00|84.22|83.72|84.1|83.6|84.23|83.73|84.09|83.59|91
1714261200000|2024-04-27 23:40:00|84.09|83.59|84.08|83.58|84.1|83.6|84.01|83.51|52
1714261500000|2024-04-27 23:45:00|84.09|83.59|84.31|83.81|84.31|83.81|84.08|83.58|108
1714261800000|2024-04-27 23:50:00|84.3|83.8|84.25|83.75|84.31|83.81|84.22|83.72|88
1714262100000|2024-04-27 23:55:00|84.26|83.76|84.11|83.61|84.27|83.77|84.09|83.59|115
1714262400000|2024-04-28 00:00:00|84.12|83.62|84.27|83.77|84.28|83.78|84.1|83.6|169
1714262700000|2024-04-28 00:05:00|84.26|83.76|84.28|83.78|84.29|83.79|84.14|83.64|196
1714263000000|2024-04-28 00:10:00|84.3|83.8|84.52|84.02|84.52|84.02|84.28|83.78|133
1714263300000|2024-04-28 00:15:00|84.51|84.01|84.5|84|84.52|84.02|84.33|83.83|311
1714263600000|2024-04-28 00:20:00|84.51|84.01|84.29|83.79|84.52|84.02|84.28|83.78|240
1714263900000|2024-04-28 00:25:00|84.3|83.8|84.5|84|84.5|84|84.29|83.79|242
1714264200000|2024-04-28 00:30:00|84.51|84.01|84.48|83.98|84.55|84.05|84.4|83.9|179
1714264500000|2024-04-28 00:35:00|84.47|83.97|84.23|83.73|84.49|83.99|84.2|83.7|194
1714264800000|2024-04-28 00:40:00|84.22|83.72|84.12|83.62|84.22|83.72|84.12|83.62|33
1714265100000|2024-04-28 00:45:00|84.11|83.61|84.31|83.81|84.34|83.84|84.07|83.57|143
1714265400000|2024-04-28 00:50:00|84.32|83.82|84.45|83.95|84.45|83.95|84.32|83.82|111
1714265700000|2024-04-28 00:55:00|84.44|83.94|84.33|83.83|84.45|83.95|84.31|83.81|50
1714266000000|2024-04-28 01:00:00|84.32|83.82|84.45|83.95|84.46|83.96|84.31|83.81|131
1714266300000|2024-04-28 01:05:00|84.46|83.96|84.41|83.91|84.54|84.04|84.36|83.86|123
1714266600000|2024-04-28 01:10:00|84.4|83.9|84.4|83.9|84.49|83.99|84.33|83.83|151
1714266900000|2024-04-28 01:15:00|84.39|83.89|84.08|83.58|84.4|83.9|84.08|83.58|193
1714267200000|2024-04-28 01:20:00|84.09|83.59|84.25|83.75|84.3|83.8|84.09|83.59|165
1714267500000|2024-04-28 01:25:00|84.26|83.76|84.39|83.89|84.4|83.9|84.25|83.75|149
1714267800000|2024-04-28 01:30:00|84.4|83.9|84.26|83.76|84.4|83.9|84.26|83.76|93
1714268100000|2024-04-28 01:35:00|84.27|83.77|84.28|83.78|84.33|83.83|84.17|83.67|107
1714268400000|2024-04-28 01:40:00|84.29|83.79|84.53|84.03|84.53|84.03|84.28|83.78|140
1714268700000|2024-04-28 01:45:00|84.52|84.02|84.41|83.91|84.56|84.06|84.38|83.88|121
1714269000000|2024-04-28 01:50:00|84.4|83.9|84.57|84.07|84.59|84.09|84.4|83.9|159
1714269300000|2024-04-28 01:55:00|84.58|84.08|84.59|84.09|84.62|84.12|84.55|84.05|128
1714269600000|2024-04-28 02:00:00|84.6|84.1|84.56|84.06|84.62|84.12|84.53|84.03|155
1714269900000|2024-04-28 02:05:00|84.57|84.07|84.62|84.12|84.62|84.12|84.57|84.07|80
1714270200000|2024-04-28 02:10:00|84.63|84.13|84.67|84.17|84.68|84.18|84.57|84.07|65
1714270500000|2024-04-28 02:15:00|84.68|84.18|84.6|84.1|84.77|84.27|84.59|84.09|69
1714270800000|2024-04-28 02:20:00|84.59|84.09|84.53|84.03|84.64|84.14|84.47|83.97|96
1714271100000|2024-04-28 02:25:00|84.52|84.02|84.72|84.22|84.77|84.27|84.52|84.02|103
1714271400000|2024-04-28 02:30:00|84.73|84.23|84.83|84.33|84.84|84.34|84.63|84.13|209
1714271700000|2024-04-28 02:35:00|84.82|84.32|85.03|84.53|85.03|84.53|84.8|84.3|120
1714272000000|2024-04-28 02:40:00|85.04|84.54|84.97|84.47|85.04|84.54|84.8|84.3|271
1714272300000|2024-04-28 02:45:00|84.96|84.46|84.99|84.49|85.03|84.53|84.92|84.42|198
1714272600000|2024-04-28 02:50:00|84.98|84.48|85.28|84.78|85.4|84.9|84.96|84.46|385
1714272900000|2024-04-28 02:55:00|85.27|84.77|85.17|84.67|85.42|84.92|85.14|84.64|282
1714273200000|2024-04-28 03:00:00|85.18|84.68|85.2|84.7|85.31|84.81|85.12|84.62|314
1714273500000|2024-04-28 03:05:00|85.22|84.72|85.48|84.98|85.5|85|85.2|84.7|194
1714273800000|2024-04-28 03:10:00|85.47|84.97|85.45|84.95|85.58|85.08|85.33|84.83|202
1714274100000|2024-04-28 03:15:00|85.46|84.96|85.38|84.88|85.59|85.09|85.31|84.81|226
1714274400000|2024-04-28 03:20:00|85.39|84.89|85.36|84.86|85.43|84.93|85.26|84.76|250
1714274700000|2024-04-28 03:25:00|85.37|84.87|85.52|85.02|85.52|85.02|85.35|84.85|187
1714275000000|2024-04-28 03:30:00|85.51|85.01|85.27|84.77|85.53|85.03|85.25|84.75|170
1714275300000|2024-04-28 03:35:00|85.26|84.76|85.26|84.76|85.44|84.94|85.22|84.72|165
1714275600000|2024-04-28 03:40:00|85.27|84.77|85.12|84.62|85.28|84.78|85.08|84.58|117
1714275900000|2024-04-28 03:45:00|85.11|84.61|85.01|84.51|85.15|84.65|84.99|84.49|211
1714276200000|2024-04-28 03:50:00|85|84.5|84.91|84.41|85.01|84.51|84.83|84.33|147
1714276500000|2024-04-28 03:55:00|84.92|84.42|84.89|84.39|84.92|84.42|84.84|84.34|94
1714276800000|2024-04-28 04:00:00|84.9|84.4|84.74|84.24|84.92|84.42|84.73|84.23|159
1714277100000|2024-04-28 04:05:00|84.73|84.23|84.7|84.2|84.84|84.34|84.68|84.18|152
1714277400000|2024-04-28 04:10:00|84.69|84.19|84.67|84.17|84.76|84.26|84.64|84.14|145
1714277700000|2024-04-28 04:15:00|84.68|84.18|84.8|84.3|84.82|84.32|84.66|84.16|130
1714278000000|2024-04-28 04:20:00|84.81|84.31|84.72|84.22|84.81|84.31|84.67|84.17|169
1714278300000|2024-04-28 04:25:00|84.73|84.23|84.71|84.21|84.74|84.24|84.69|84.19|73
1714278600000|2024-04-28 04:30:00|84.69|84.19|84.58|84.08|84.7|84.2|84.55|84.05|159
1714278900000|2024-04-28 04:35:00|84.57|84.07|84.64|84.14|84.64|84.14|84.57|84.07|55
1714279200000|2024-04-28 04:40:00|84.63|84.13|84.58|84.08|84.69|84.19|84.57|84.07|49
1714279500000|2024-04-28 04:45:00|84.59|84.09|84.59|84.09|84.65|84.15|84.58|84.08|77
1714279800000|2024-04-28 04:50:00|84.58|84.08|84.55|84.05|84.61|84.11|84.49|83.99|80
1714280100000|2024-04-28 04:55:00|84.54|84.04|84.61|84.11|84.64|84.14|84.54|84.04|86
1714280400000|2024-04-28 05:00:00|84.6|84.1|84.57|84.07|84.65|84.15|84.56|84.06|101
1714280700000|2024-04-28 05:05:00|84.56|84.06|84.46|83.96|84.59|84.09|84.43|83.93|89
1714281000000|2024-04-28 05:10:00|84.45|83.95|84.46|83.96|84.5|84|84.41|83.91|101
1714281300000|2024-04-28 05:15:00|84.44|83.94|84.45|83.95|84.51|84.01|84.34|83.84|113
1714281600000|2024-04-28 05:20:00|84.46|83.96|84.37|83.87|84.47|83.97|84.3|83.8|59
1714281900000|2024-04-28 05:25:00|84.36|83.86|84.4|83.9|84.42|83.92|84.31|83.81|65
1714282200000|2024-04-28 05:30:00|84.39|83.89|84.38|83.88|84.49|83.99|84.38|83.88|75
1714282500000|2024-04-28 05:35:00|84.37|83.87|84.39|83.89|84.44|83.94|84.35|83.85|58
1714282800000|2024-04-28 05:40:00|84.4|83.9|84.51|84.01|84.51|84.01|84.4|83.9|27
1714283100000|2024-04-28 05:45:00|84.5|84|84.6|84.1|84.62|84.12|84.5|84|101
1714283400000|2024-04-28 05:50:00|84.61|84.11|84.73|84.23|84.76|84.26|84.58|84.08|111
1714283700000|2024-04-28 05:55:00|84.72|84.22|84.65|84.15|84.74|84.24|84.65|84.15|95
1714284000000|2024-04-28 06:00:00|84.66|84.16|84.75|84.25|84.81|84.31|84.66|84.16|114
1714284300000|2024-04-28 06:05:00|84.76|84.26|84.81|84.31|84.84|84.34|84.75|84.25|123
1714284600000|2024-04-28 06:10:00|84.82|84.32|84.91|84.41|84.94|84.44|84.77|84.27|115
1714284900000|2024-04-28 06:15:00|84.92|84.42|84.95|84.45|84.95|84.45|84.77|84.27|134
1714285200000|2024-04-28 06:20:00|84.96|84.46|85.08|84.58|85.12|84.62|84.95|84.45|140
1714285500000|2024-04-28 06:25:00|85.09|84.59|84.99|84.49|85.27|84.77|84.98|84.48|155
1714285800000|2024-04-28 06:30:00|84.98|84.48|84.9|84.4|85.25|84.75|84.88|84.38|208
1714286100000|2024-04-28 06:35:00|84.89|84.39|84.88|84.38|85.02|84.52|84.85|84.35|179
1714286400000|2024-04-28 06:40:00|84.87|84.37|84.98|84.48|84.98|84.48|84.84|84.34|146
1714286700000|2024-04-28 06:45:00|84.97|84.47|85.09|84.59|85.1|84.6|84.94|84.44|126
1714287000000|2024-04-28 06:50:00|85.1|84.6|85.19|84.69|85.26|84.76|85.06|84.56|159
1714287300000|2024-04-28 06:55:00|85.18|84.68|85.13|84.63|85.2|84.7|85.09|84.59|165
1714287600000|2024-04-28 07:00:00|85.14|84.64|85.17|84.67|85.19|84.69|85.1|84.6|148
1714287900000|2024-04-28 07:05:00|85.16|84.66|85.26|84.76|85.26|84.76|85.15|84.65|67
1714288200000|2024-04-28 07:10:00|85.27|84.77|85.38|84.88|85.43|84.93|85.27|84.77|146
1714288500000|2024-04-28 07:15:00|85.37|84.87|85.28|84.78|85.48|84.98|85.28|84.78|119
1714288800000|2024-04-28 07:20:00|85.27|84.77|85.22|84.72|85.34|84.84|85.16|84.66|134
1714289100000|2024-04-28 07:25:00|85.23|84.73|85.4|84.9|85.43|84.93|85.23|84.73|123
1714289400000|2024-04-28 07:30:00|85.39|84.89|85.38|84.88|85.42|84.92|85.27|84.77|109
1714289700000|2024-04-28 07:35:00|85.39|84.89|85.27|84.77|85.39|84.89|85.24|84.74|152
1714290000000|2024-04-28 07:40:00|85.28|84.78|85.26|84.76|85.35|84.85|85.24|84.74|124
1714290300000|2024-04-28 07:45:00|85.25|84.75|85.32|84.82|85.33|84.83|85.23|84.73|71
1714290600000|2024-04-28 07:50:00|85.31|84.81|85.21|84.71|85.32|84.82|85.2|84.7|77
1714290900000|2024-04-28 07:55:00|85.22|84.72|85.13|84.63|85.26|84.76|85.12|84.62|117
1714291200000|2024-04-28 08:00:00|85.14|84.64|84.99|84.49|85.18|84.68|84.99|84.49|102
1714291500000|2024-04-28 08:05:00|84.98|84.48|85.04|84.54|85.11|84.61|84.92|84.42|166
1714291800000|2024-04-28 08:10:00|85.05|84.55|85.07|84.57|85.07|84.57|84.99|84.49|114
1714292100000|2024-04-28 08:15:00|85.08|84.58|85.03|84.53|85.11|84.61|85|84.5|168
1714292400000|2024-04-28 08:20:00|85.02|84.52|85.06|84.56|85.1|84.6|85.02|84.52|104
1714292700000|2024-04-28 08:25:00|85.05|84.55|85.12|84.62|85.13|84.63|85.01|84.51|66
1714293000000|2024-04-28 08:30:00|85.11|84.61|84.95|84.45|85.11|84.61|84.92|84.42|95
1714293300000|2024-04-28 08:35:00|84.94|84.44|84.86|84.36|84.99|84.49|84.85|84.35|129
1714293600000|2024-04-28 08:40:00|84.85|84.35|84.73|84.23|84.86|84.36|84.56|84.06|208
1714293900000|2024-04-28 08:45:00|84.72|84.22|85.06|84.56|85.08|84.58|84.71|84.21|177
1714294200000|2024-04-28 08:50:00|85.07|84.57|85.07|84.57|85.1|84.6|85.01|84.51|89
1714294500000|2024-04-28 08:55:00|85.09|84.59|84.98|84.48|85.11|84.61|84.96|84.46|79
1714294800000|2024-04-28 09:00:00|84.97|84.47|85.09|84.59|85.14|84.64|84.97|84.47|150
1714295100000|2024-04-28 09:05:00|85.08|84.58|85.1|84.6|85.13|84.63|84.97|84.47|144
1714295400000|2024-04-28 09:10:00|85.11|84.61|85.1|84.6|85.15|84.65|85.1|84.6|56
1714295700000|2024-04-28 09:15:00|85.11|84.61|85.25|84.75|85.25|84.75|85.03|84.53|124
1714296000000|2024-04-28 09:20:00|85.26|84.76|85.16|84.66|85.43|84.93|85.14|84.64|142
1714296300000|2024-04-28 09:25:00|85.15|84.65|85.2|84.7|85.22|84.72|85.15|84.65|105
1714296600000|2024-04-28 09:30:00|85.22|84.72|85.32|84.82|85.34|84.84|85.16|84.66|113
1714296900000|2024-04-28 09:35:00|85.33|84.83|85.42|84.92|85.44|84.94|85.2|84.7|189
1714297200000|2024-04-28 09:40:00|85.41|84.91|85.34|84.84|85.43|84.93|85.23|84.73|211
1714297500000|2024-04-28 09:45:00|85.33|84.83|85.26|84.76|85.34|84.84|85.14|84.64|252
1714297800000|2024-04-28 09:50:00|85.25|84.75|85.24|84.74|85.29|84.79|85.21|84.71|119
1714298100000|2024-04-28 09:55:00|85.23|84.73|85.17|84.67|85.26|84.76|85.1|84.6|133
1714298400000|2024-04-28 10:00:00|85.18|84.68|85.12|84.62|85.21|84.71|85.06|84.56|94
1714298700000|2024-04-28 10:05:00|85.11|84.61|85.06|84.56|85.11|84.61|85|84.5|89
1714299000000|2024-04-28 10:10:00|85.05|84.55|84.88|84.38|85.06|84.56|84.84|84.34|198
1714299300000|2024-04-28 10:15:00|84.87|84.37|84.75|84.25|84.97|84.47|84.57|84.07|391
1714299600000|2024-04-28 10:20:00|84.76|84.26|84.89|84.39|84.9|84.4|84.66|84.16|296
1714299900000|2024-04-28 10:25:00|84.91|84.41|84.99|84.49|85|84.5|84.89|84.39|175
1714300200000|2024-04-28 10:30:00|85|84.5|84.95|84.45|85.01|84.51|84.9|84.4|178
1714300500000|2024-04-28 10:35:00|84.94|84.44|84.96|84.46|85.08|84.58|84.92|84.42|151
1714300800000|2024-04-28 10:40:00|84.95|84.45|84.93|84.43|85.04|84.54|84.91|84.41|115
1714301100000|2024-04-28 10:45:00|84.94|84.44|84.93|84.43|84.95|84.45|84.84|84.34|133
1714301400000|2024-04-28 10:50:00|84.92|84.42|84.84|84.34|84.96|84.46|84.77|84.27|129
1714301700000|2024-04-28 10:55:00|84.85|84.35|84.71|84.21|84.85|84.35|84.7|84.2|57
1714302000000|2024-04-28 11:00:00|84.7|84.2|84.71|84.21|84.79|84.29|84.7|84.2|187
1714302300000|2024-04-28 11:05:00|84.72|84.22|84.7|84.2|84.75|84.25|84.7|84.2|81
1714302600000|2024-04-28 11:10:00|84.69|84.19|84.54|84.04|84.69|84.19|84.54|84.04|145
1714302900000|2024-04-28 11:15:00|84.53|84.03|84.49|83.99|84.54|84.04|84.43|83.93|96
1714303200000|2024-04-28 11:20:00|84.5|84|84.37|83.87|84.54|84.04|84.31|83.81|140
1714303500000|2024-04-28 11:25:00|84.36|83.86|84.37|83.87|84.4|83.9|84.25|83.75|196
1714303800000|2024-04-28 11:30:00|84.38|83.88|84.46|83.96|84.46|83.96|84.31|83.81|191
1714304100000|2024-04-28 11:35:00|84.47|83.97|84.45|83.95|84.49|83.99|84.29|83.79|140
1714304400000|2024-04-28 11:40:00|84.42|83.92|84.42|83.92|84.48|83.98|84.36|83.86|143
1714304700000|2024-04-28 11:45:00|84.41|83.91|84.31|83.81|84.42|83.92|84.17|83.67|190
1714305000000|2024-04-28 11:50:00|84.3|83.8|84.34|83.84|84.36|83.86|84.19|83.69|207
1714305300000|2024-04-28 11:55:00|84.33|83.83|84.22|83.72|84.34|83.84|84.2|83.7|100
1714305600000|2024-04-28 12:00:00|84.23|83.73|84.29|83.79|84.3|83.8|84.16|83.66|143
1714305900000|2024-04-28 12:05:00|84.28|83.78|84.28|83.78|84.33|83.83|84.23|83.73|65
1714306200000|2024-04-28 12:10:00|84.29|83.79|84.37|83.87|84.43|83.93|84.28|83.78|62
1714306500000|2024-04-28 12:15:00|84.36|83.86|84.29|83.79|84.43|83.93|84.26|83.76|131
1714306800000|2024-04-28 12:20:00|84.3|83.8|84.13|83.63|84.32|83.82|84.13|83.63|142
1714307100000|2024-04-28 12:25:00|84.14|83.64|84.21|83.71|84.24|83.74|84.13|83.63|136
1714307400000|2024-04-28 12:30:00|84.22|83.72|84.28|83.78|84.37|83.87|84.22|83.72|136
1714307700000|2024-04-28 12:35:00|84.29|83.79|84.33|83.83|84.36|83.86|84.26|83.76|127
1714308000000|2024-04-28 12:40:00|84.34|83.84|84.38|83.88|84.41|83.91|84.29|83.79|50
1714308300000|2024-04-28 12:45:00|84.37|83.87|84.39|83.89|84.42|83.92|84.37|83.87|39
1714308600000|2024-04-28 12:50:00|84.4|83.9|84.48|83.98|84.51|84.01|84.38|83.88|73
1714308900000|2024-04-28 12:55:00|84.47|83.97|84.49|83.99|84.51|84.01|84.47|83.97|23
1714309200000|2024-04-28 13:00:00|84.48|83.98|84.45|83.95|84.52|84.02|84.45|83.95|56
1714309500000|2024-04-28 13:05:00|84.46|83.96|84.65|84.15|84.66|84.16|84.44|83.94|94
1714309800000|2024-04-28 13:10:00|84.66|84.16|84.6|84.1|84.73|84.23|84.59|84.09|187
1714310100000|2024-04-28 13:15:00|84.59|84.09|84.71|84.21|84.71|84.21|84.53|84.03|202
1714310400000|2024-04-28 13:20:00|84.72|84.22|84.83|84.33|84.96|84.46|84.71|84.21|226
1714310700000|2024-04-28 13:25:00|84.82|84.32|84.78|84.28|84.83|84.33|84.71|84.21|221
1714311000000|2024-04-28 13:30:00|84.79|84.29|84.78|84.28|84.86|84.36|84.71|84.21|147
1714311300000|2024-04-28 13:35:00|84.79|84.29|84.93|84.43|84.96|84.46|84.78|84.28|170
1714311600000|2024-04-28 13:40:00|84.94|84.44|84.89|84.39|84.98|84.48|84.88|84.38|102
1714311900000|2024-04-28 13:45:00|84.9|84.4|84.77|84.27|84.91|84.41|84.73|84.23|130
1714312200000|2024-04-28 13:50:00|84.76|84.26|84.76|84.26|84.78|84.28|84.73|84.23|24
1714312500000|2024-04-28 13:55:00|84.75|84.25|84.81|84.31|84.86|84.36|84.72|84.22|66
1714312800000|2024-04-28 14:00:00|84.82|84.32|84.67|84.17|84.82|84.32|84.66|84.16|139
1714313100000|2024-04-28 14:05:00|84.68|84.18|84.74|84.24|84.75|84.25|84.58|84.08|140
1714313400000|2024-04-28 14:10:00|84.75|84.25|84.83|84.33|84.83|84.33|84.69|84.19|98
1714313700000|2024-04-28 14:15:00|84.82|84.32|84.68|84.18|84.85|84.35|84.67|84.17|142
1714314000000|2024-04-28 14:20:00|84.67|84.17|84.71|84.21|84.72|84.22|84.52|84.02|203
1714314300000|2024-04-28 14:25:00|84.7|84.2|84.75|84.25|84.77|84.27|84.69|84.19|89
1714314600000|2024-04-28 14:30:00|84.74|84.24|85.03|84.53|85.07|84.57|84.73|84.23|177
1714314900000|2024-04-28 14:35:00|85.02|84.52|85.1|84.6|85.1|84.6|84.87|84.37|186
1714315200000|2024-04-28 14:40:00|85.09|84.59|85.22|84.72|85.22|84.72|84.99|84.49|125
1714315500000|2024-04-28 14:45:00|85.21|84.71|85.13|84.63|85.22|84.72|85.02|84.52|156
1714315800000|2024-04-28 14:50:00|85.12|84.62|85.17|84.67|85.19|84.69|85.11|84.61|139
1714316100000|2024-04-28 14:55:00|85.16|84.66|85.19|84.69|85.2|84.7|85.11|84.61|90
1714316400000|2024-04-28 15:00:00|85.18|84.68|85.12|84.62|85.22|84.72|85.12|84.62|66
1714316700000|2024-04-28 15:05:00|85.11|84.61|85.31|84.81|85.37|84.87|85.04|84.54|172
1714317000000|2024-04-28 15:10:00|85.3|84.8|85.08|84.58|85.3|84.8|85.05|84.55|228
1714317300000|2024-04-28 15:15:00|85.09|84.59|85.25|84.75|85.35|84.85|85.07|84.57|196
1714317600000|2024-04-28 15:20:00|85.26|84.76|85.22|84.72|85.31|84.81|85.15|84.65|183
1714317900000|2024-04-28 15:25:00|85.23|84.73|85.2|84.7|85.26|84.76|85.19|84.69|66
1714318200000|2024-04-28 15:30:00|85.19|84.69|85.12|84.62|85.21|84.71|85.11|84.61|54
1714318500000|2024-04-28 15:35:00|85.13|84.63|85.36|84.86|85.37|84.87|85.13|84.63|80
1714318800000|2024-04-28 15:40:00|85.35|84.85|85.37|84.87|85.4|84.9|85.31|84.81|98
1714319100000|2024-04-28 15:45:00|85.36|84.86|85.21|84.71|85.39|84.89|85.11|84.61|127
1714319400000|2024-04-28 15:50:00|85.2|84.7|85.31|84.81|85.38|84.88|85.2|84.7|89
1714319700000|2024-04-28 15:55:00|85.32|84.82|85.23|84.73|85.32|84.82|85.2|84.7|90
1714320000000|2024-04-28 16:00:00|85.22|84.72|85.19|84.69|85.31|84.81|85.19|84.69|165
1714320300000|2024-04-28 16:05:00|85.2|84.7|85.16|84.66|85.29|84.79|85.16|84.66|156
1714320600000|2024-04-28 16:10:00|85.17|84.67|85.1|84.6|85.18|84.68|85.07|84.57|132
1714320900000|2024-04-28 16:15:00|85.09|84.59|85.04|84.54|85.1|84.6|84.93|84.43|138
1714321200000|2024-04-28 16:20:00|85.03|84.53|85.21|84.71|85.24|84.74|85.01|84.51|175
1714321500000|2024-04-28 16:25:00|85.2|84.7|85.03|84.53|85.23|84.73|84.99|84.49|79
1714321800000|2024-04-28 16:30:00|85.04|84.54|85.14|84.64|85.16|84.66|85.03|84.53|199
1714322100000|2024-04-28 16:35:00|85.15|84.65|85.01|84.51|85.15|84.65|84.99|84.49|169
1714322400000|2024-04-28 16:40:00|85.02|84.52|84.91|84.41|85.05|84.55|84.9|84.4|127
1714322700000|2024-04-28 16:45:00|84.9|84.4|84.95|84.45|85.06|84.56|84.9|84.4|126
1714323000000|2024-04-28 16:50:00|84.96|84.46|84.94|84.44|84.99|84.49|84.88|84.38|121
1714323300000|2024-04-28 16:55:00|84.93|84.43|84.91|84.41|84.98|84.48|84.91|84.41|53
1714323600000|2024-04-28 17:00:00|84.92|84.42|85.01|84.51|85.03|84.53|84.91|84.41|92
1714323900000|2024-04-28 17:05:00|85.02|84.52|85|84.5|85.11|84.61|84.99|84.49|98
1714324200000|2024-04-28 17:10:00|84.99|84.49|85.01|84.51|85.03|84.53|84.95|84.45|72
1714324500000|2024-04-28 17:15:00|85|84.5|84.9|84.4|85.01|84.51|84.89|84.39|65
1714324800000|2024-04-28 17:20:00|84.91|84.41|84.96|84.46|85|84.5|84.88|84.38|105
1714325100000|2024-04-28 17:25:00|84.95|84.45|85.03|84.53|85.04|84.54|84.95|84.45|68
1714325400000|2024-04-28 17:30:00|85.04|84.54|85.04|84.54|85.1|84.6|85.03|84.53|54
1714325700000|2024-04-28 17:35:00|85.03|84.53|85.11|84.61|85.12|84.62|84.98|84.48|101
1714326000000|2024-04-28 17:40:00|85.12|84.62|85.14|84.64|85.17|84.67|85.1|84.6|23
1714326300000|2024-04-28 17:45:00|85.13|84.63|85.13|84.63|85.2|84.7|85.12|84.62|32
1714326600000|2024-04-28 17:50:00|85.14|84.64|85.21|84.71|85.21|84.71|85.12|84.62|91
1714326900000|2024-04-28 17:55:00|85.18|84.68|85.11|84.61|85.19|84.69|85.11|84.61|70
1714327200000|2024-04-28 18:00:00|85.12|84.62|85.06|84.56|85.16|84.66|85.01|84.51|123
1714327500000|2024-04-28 18:05:00|85.05|84.55|85.06|84.56|85.13|84.63|85.03|84.53|92
1714327800000|2024-04-28 18:10:00|85.07|84.57|84.98|84.48|85.07|84.57|84.96|84.46|91
1714328100000|2024-04-28 18:15:00|84.97|84.47|85.01|84.51|85.03|84.53|84.96|84.46|41
1714328400000|2024-04-28 18:20:00|85|84.5|85.12|84.62|85.12|84.62|85|84.5|71
1714328700000|2024-04-28 18:25:00|85.11|84.61|85.08|84.58|85.13|84.63|85.07|84.57|64
1714329000000|2024-04-28 18:30:00|85.09|84.59|85.18|84.68|85.21|84.71|85.08|84.58|44
1714329300000|2024-04-28 18:35:00|85.17|84.67|85.13|84.63|85.18|84.68|85.08|84.58|133
1714329600000|2024-04-28 18:40:00|85.14|84.64|85.17|84.67|85.18|84.68|85.13|84.63|38
1714329900000|2024-04-28 18:45:00|85.18|84.68|85.36|84.86|85.43|84.93|85.16|84.66|210
1714330200000|2024-04-28 18:50:00|85.37|84.87|85.34|84.84|85.4|84.9|85.28|84.78|183
1714330500000|2024-04-28 18:55:00|85.33|84.83|85.37|84.87|85.41|84.91|85.31|84.81|81
1714330800000|2024-04-28 19:00:00|85.38|84.88|85.38|84.88|85.38|84.88|85.28|84.78|118
1714331100000|2024-04-28 19:05:00|85.39|84.89|85.43|84.93|85.44|84.94|85.37|84.87|93
1714331400000|2024-04-28 19:10:00|85.44|84.94|85.3|84.8|85.44|84.94|85.28|84.78|79
1714331700000|2024-04-28 19:15:00|85.29|84.79|85.27|84.77|85.3|84.8|85.24|84.74|81
1714332000000|2024-04-28 19:20:00|85.25|84.75|85.19|84.69|85.25|84.75|85.19|84.69|63
1714332300000|2024-04-28 19:25:00|85.17|84.67|85.24|84.74|85.28|84.78|85.17|84.67|45
1714332600000|2024-04-28 19:30:00|85.25|84.75|85.79|84.09|85.84|84.75|85.23|84.05|121
1714332900000|2024-04-28 19:35:00|85.78|84.08|85.9|84.2|85.9|84.2|85.77|84.07|78
1714333200000|2024-04-28 19:40:00|85.89|84.19|85.92|84.22|85.94|84.24|85.88|84.18|75
1714333500000|2024-04-28 19:45:00|85.91|84.21|86|84.3|86.01|84.31|85.9|84.2|85
1714333800000|2024-04-28 19:50:00|86.01|84.31|86.04|84.34|86.04|84.34|85.99|84.29|37
1714334100000|2024-04-28 19:55:00|86.03|84.33|85.95|84.25|86.1|84.4|85.94|84.24|55
1714334400000|2024-04-28 20:00:00|85.94|84.24|86.09|84.39|86.12|84.42|85.89|84.19|139
1714334700000|2024-04-28 20:05:00|86.08|84.38|85.93|84.23|86.1|84.4|85.92|84.22|110
1714335000000|2024-04-28 20:10:00|85.92|84.22|86.11|84.41|86.11|84.41|85.92|84.22|83
1714335300000|2024-04-28 20:15:00|86.1|84.4|86.08|84.38|86.16|84.46|86.06|84.36|70
1714335600000|2024-04-28 20:20:00|86.07|84.37|85.88|84.18|86.1|84.4|85.86|84.16|170
1714335900000|2024-04-28 20:25:00|85.89|84.19|85.94|84.24|85.95|84.25|85.88|84.18|83
1714336200000|2024-04-28 20:30:00|85.93|84.23|85.96|84.26|86|84.3|85.93|84.23|84
1714336500000|2024-04-28 20:35:00|85.97|84.27|86.06|84.36|86.06|84.36|85.94|84.24|59
1714336800000|2024-04-28 20:40:00|86.05|84.35|86.12|84.42|86.14|84.44|86.05|84.35|33
1714337100000|2024-04-28 20:45:00|86.13|84.43|86.11|84.41|86.14|84.44|86.07|84.37|77
1714337400000|2024-04-28 20:50:00|86.12|84.42|86.14|84.44|86.18|84.48|86.12|84.42|38
1714337700000|2024-04-28 20:55:00|86.13|84.43|85.64|85.14|86.15|85.14|85.55|84.43|29
1714338000000|2024-04-28 21:00:00|85.63|85.13|85.57|85.07|85.64|85.14|85.54|85.04|41
1714338300000|2024-04-28 21:05:00|85.54|85.04|85.54|85.04|85.59|85.09|85.53|85.03|24
1714338600000|2024-04-28 21:10:00|85.52|85.02|85.61|85.11|85.61|85.11|85.52|85.02|8
1714338900000|2024-04-28 21:15:00|85.64|85.14|85.62|85.12|85.66|85.16|85.62|85.12|7
1714339500000|2024-04-28 21:25:00|85.63|85.13|85.6|85.1|85.63|85.13|85.56|85.06|22
1714339800000|2024-04-28 21:30:00|85.59|85.09|85.54|85.04|85.6|85.1|85.54|85.04|73
1714340100000|2024-04-28 21:35:00|85.52|85.02|85.48|84.98|85.52|85.02|85.39|84.89|56
1714340400000|2024-04-28 21:40:00|85.47|84.97|85.44|84.94|85.49|84.99|85.42|84.92|22
1714340700000|2024-04-28 21:45:00|85.43|84.93|85.39|84.89|85.43|84.93|85.38|84.88|16
1714341000000|2024-04-28 21:50:00|85.4|84.9|85.33|84.83|85.42|84.92|85.31|84.81|89
1714341300000|2024-04-28 21:55:00|85.31|84.81|85.4|84.9|85.4|84.9|85.3|84.8|105
1714341600000|2024-04-28 22:00:00|85.39|84.89|85.37|84.87|85.54|85.04|85.34|84.84|57
1714341900000|2024-04-28 22:05:00|85.38|84.88|85.47|84.97|85.49|84.99|85.23|84.73|151
1714342200000|2024-04-28 22:10:00|85.46|84.96|85.26|84.76|85.52|85.02|85.24|84.74|157
1714342500000|2024-04-28 22:15:00|85.28|84.78|85.37|84.87|85.49|84.99|85.26|84.76|136
1714342800000|2024-04-28 22:20:00|85.41|84.91|85.55|85.05|85.55|85.05|85.37|84.87|75
1714343100000|2024-04-28 22:25:00|85.56|85.06|85.59|85.09|85.6|85.1|85.5|85|22
1714343400000|2024-04-28 22:30:00|85.58|85.08|85.2|84.7|85.58|85.08|84.7|84.2|472
1714343700000|2024-04-28 22:35:00|85.22|84.72|85.17|84.67|85.25|84.75|85.01|84.51|387
1714344000000|2024-04-28 22:40:00|85.16|84.66|85.12|84.62|85.17|84.67|84.99|84.49|336
1714344300000|2024-04-28 22:45:00|85.11|84.61|84.84|84.34|85.11|84.61|84.79|84.29|356
1714344600000|2024-04-28 22:50:00|84.85|84.35|84.96|84.46|85.02|84.52|84.77|84.27|235
1714344900000|2024-04-28 22:55:00|84.97|84.47|84.81|84.31|84.97|84.47|84.57|84.07|427
1714345200000|2024-04-28 23:00:00|84.8|84.3|84.53|84.03|84.81|84.31|84.34|83.84|416
1714345500000|2024-04-28 23:05:00|84.54|84.04|84.49|83.99|84.61|84.11|84.18|83.68|432
1714345800000|2024-04-28 23:10:00|84.5|84|84.38|83.88|84.59|84.09|84.29|83.79|287
1714346100000|2024-04-28 23:15:00|84.4|83.9|84.11|83.61|84.4|83.9|83.96|83.46|352
1714346400000|2024-04-28 23:20:00|84.09|83.59|84.23|83.73|84.25|83.75|84.08|83.58|178
1714346700000|2024-04-28 23:25:00|84.24|83.74|84.3|83.8|84.49|83.99|84.21|83.71|118
1714347000000|2024-04-28 23:30:00|84.31|83.81|84.24|83.74|84.55|84.05|84.17|83.67|294
1714347300000|2024-04-28 23:35:00|84.22|83.72|83.92|83.42|84.27|83.77|83.84|83.34|322
1714347600000|2024-04-28 23:40:00|83.91|83.41|83.93|83.43|84.05|83.55|83.85|83.35|318
1714347900000|2024-04-28 23:45:00|83.94|83.44|84.18|83.68|84.21|83.71|83.84|83.34|231
1714348200000|2024-04-28 23:50:00|84.17|83.67|84.22|83.72|84.24|83.74|84.1|83.6|201
1714348500000|2024-04-28 23:55:00|84.21|83.71|84.24|83.74|84.25|83.75|84.16|83.66|119
1714348800000|2024-04-29 00:00:00|84.25|83.75|84.56|84.06|84.56|84.06|84.17|83.67|128
1714349100000|2024-04-29 00:05:00|84.57|84.07|84.83|84.33|84.83|84.33|84.56|84.06|127
1714349400000|2024-04-29 00:10:00|84.84|84.34|84.71|84.21|84.84|84.34|84.64|84.14|157
1714349700000|2024-04-29 00:15:00|84.7|84.2|84.8|84.3|84.8|84.3|84.62|84.12|160
1714350000000|2024-04-29 00:20:00|84.82|84.32|84.77|84.27|84.83|84.33|84.68|84.18|136
1714350300000|2024-04-29 00:25:00|84.78|84.28|84.63|84.13|84.8|84.3|84.62|84.12|180
1714350600000|2024-04-29 00:30:00|84.64|84.14|84.66|84.16|84.66|84.16|84.42|83.92|259
1714350900000|2024-04-29 00:35:00|84.65|84.15|84.8|84.3|84.81|84.31|84.64|84.14|99
1714351200000|2024-04-29 00:40:00|84.81|84.31|84.85|84.35|84.85|84.35|84.73|84.23|97
1714351500000|2024-04-29 00:45:00|84.86|84.36|85|84.5|85|84.5|84.85|84.35|60
1714351800000|2024-04-29 00:50:00|84.98|84.48|84.92|84.42|85.03|84.53|84.91|84.41|75
1714352100000|2024-04-29 00:55:00|84.94|84.44|85.05|84.55|85.05|84.55|84.94|84.44|71
1714352400000|2024-04-29 01:00:00|85.04|84.54|85.16|84.66|85.21|84.71|84.95|84.45|188
1714352700000|2024-04-29 01:05:00|85.19|84.69|85.43|84.93|85.46|84.96|85.17|84.67|111
1714353000000|2024-04-29 01:10:00|85.44|84.94|85.41|84.91|85.45|84.95|85.35|84.85|65
1714353300000|2024-04-29 01:15:00|85.42|84.92|85.5|85|85.52|85.02|85.39|84.89|67
1714353600000|2024-04-29 01:20:00|85.51|85.01|85.43|84.93|85.53|85.03|85.24|84.74|134
1714353900000|2024-04-29 01:25:00|85.44|84.94|85.76|85.26|85.76|85.26|85.31|84.81|156
1714354200000|2024-04-29 01:30:00|85.77|85.27|85.51|85.01|85.87|85.37|85.48|84.98|177
1714354500000|2024-04-29 01:35:00|85.5|85|85.41|84.91|85.66|85.16|85.32|84.82|206
1714354800000|2024-04-29 01:40:00|85.39|84.89|85.35|84.85|85.42|84.92|85.23|84.73|191
1714355100000|2024-04-29 01:45:00|85.36|84.86|85.16|84.66|85.4|84.9|85.12|84.62|174
1714355400000|2024-04-29 01:50:00|85.15|84.65|85.32|84.82|85.34|84.84|85.15|84.65|195
1714355700000|2024-04-29 01:55:00|85.33|84.83|85.41|84.91|85.42|84.92|85.31|84.81|63
1714356000000|2024-04-29 02:00:00|85.42|84.92|85.27|84.77|85.47|84.97|85.25|84.75|97
1714356300000|2024-04-29 02:05:00|85.28|84.78|85.56|85.06|85.62|85.12|85.17|84.67|120
1714356600000|2024-04-29 02:10:00|85.57|85.07|85.4|84.9|85.64|85.14|85.34|84.84|185
1714356900000|2024-04-29 02:15:00|85.38|84.88|85.61|85.11|85.61|85.11|85.3|84.8|122
1714357200000|2024-04-29 02:20:00|85.62|85.12|85.55|85.05|85.65|85.15|85.43|84.93|179
1714357500000|2024-04-29 02:25:00|85.56|85.06|85.57|85.07|85.62|85.12|85.42|84.92|133
1714357800000|2024-04-29 02:30:00|85.58|85.08|85.54|85.04|85.59|85.09|85.44|84.94|139
1714358100000|2024-04-29 02:35:00|85.53|85.03|84.97|84.47|85.57|85.07|84.81|84.31|462
1714358400000|2024-04-29 02:40:00|84.95|84.45|84.69|84.19|84.95|84.45|84.31|83.81|449
1714358700000|2024-04-29 02:45:00|84.71|84.21|84.42|83.92|85.03|84.53|84.33|83.83|477
1714359000000|2024-04-29 02:50:00|84.41|83.91|84.87|84.37|84.9|84.4|84.33|83.83|390
1714359300000|2024-04-29 02:55:00|84.86|84.36|85.04|84.54|85.05|84.55|84.7|84.2|330
1714359600000|2024-04-29 03:00:00|85.03|84.53|84.77|84.27|85.25|84.75|84.66|84.16|447
1714359900000|2024-04-29 03:05:00|84.75|84.25|84.72|84.22|84.83|84.33|84.43|83.93|551
1714360200000|2024-04-29 03:10:00|84.73|84.23|84.91|84.41|84.98|84.48|84.64|84.14|371
1714360500000|2024-04-29 03:15:00|84.9|84.4|84.66|84.16|85|84.5|84.66|84.16|316
1714360800000|2024-04-29 03:20:00|84.65|84.15|84.57|84.07|84.75|84.25|84.45|83.95|355
1714361100000|2024-04-29 03:25:00|84.56|84.06|84.41|83.91|84.56|84.06|84.14|83.64|259
1714361400000|2024-04-29 03:30:00|84.4|83.9|84.03|83.53|84.4|83.9|84.01|83.51|304
1714361700000|2024-04-29 03:35:00|84.02|83.52|84.14|83.64|84.17|83.67|83.94|83.44|346
1714362000000|2024-04-29 03:40:00|84.13|83.63|84.39|83.89|84.41|83.91|84|83.5|120
1714362300000|2024-04-29 03:45:00|84.4|83.9|84.05|83.55|84.4|83.9|84.03|83.53|225
1714362600000|2024-04-29 03:50:00|84.06|83.56|84.06|83.56|84.08|83.58|83.81|83.31|221
1714362900000|2024-04-29 03:55:00|84.05|83.55|83.44|82.94|84.06|83.56|83.41|82.91|368
1714363200000|2024-04-29 04:00:00|83.43|82.93|83.78|83.28|83.79|83.29|83.12|82.62|442
1714363500000|2024-04-29 04:05:00|83.77|83.27|83.74|83.24|83.8|83.3|83.58|83.08|294
1714363800000|2024-04-29 04:10:00|83.75|83.25|83.76|83.26|83.77|83.27|83.69|83.19|164
1714364100000|2024-04-29 04:15:00|83.75|83.25|83.79|83.29|83.81|83.31|83.69|83.19|188
1714364400000|2024-04-29 04:20:00|83.78|83.28|83.76|83.26|83.79|83.29|83.69|83.19|131
1714364700000|2024-04-29 04:25:00|83.75|83.25|84.01|83.51|84.01|83.51|83.71|83.21|107
1714365000000|2024-04-29 04:30:00|84.02|83.52|83.89|83.39|84.06|83.56|83.85|83.35|125
1714365300000|2024-04-29 04:35:00|83.88|83.38|83.83|83.33|83.88|83.38|83.75|83.25|87
1714365600000|2024-04-29 04:40:00|83.84|83.34|84.05|83.55|84.06|83.56|83.84|83.34|54
1714365900000|2024-04-29 04:45:00|84.04|83.54|84|83.5|84.05|83.55|83.9|83.4|83
1714366200000|2024-04-29 04:50:00|84.01|83.51|83.93|83.43|84.05|83.55|83.91|83.41|83
1714366500000|2024-04-29 04:55:00|83.92|83.42|83.99|83.49|83.99|83.49|83.89|83.39|70
1714366800000|2024-04-29 05:00:00|83.98|83.48|84.09|83.59|84.09|83.59|83.92|83.42|102
1714367100000|2024-04-29 05:05:00|84.1|83.6|84.19|83.69|84.2|83.7|84.09|83.59|73
1714367400000|2024-04-29 05:10:00|84.18|83.68|84.22|83.72|84.22|83.72|84.15|83.65|45
1714367700000|2024-04-29 05:15:00|84.21|83.71|84.28|83.78|84.28|83.78|84.08|83.58|92
1714368000000|2024-04-29 05:20:00|84.27|83.77|84.19|83.69|84.36|83.86|84.19|83.69|79
1714368300000|2024-04-29 05:25:00|84.18|83.68|84.04|83.54|84.32|83.82|84.02|83.52|107
1714368600000|2024-04-29 05:30:00|84.05|83.55|83.79|83.29|84.14|83.64|83.76|83.26|236
1714368900000|2024-04-29 05:35:00|83.78|83.28|83.86|83.36|84.04|83.54|83.73|83.23|183
1714369200000|2024-04-29 05:40:00|83.85|83.35|84.02|83.52|84.02|83.52|83.75|83.25|206
1714369500000|2024-04-29 05:45:00|84.01|83.51|84.22|83.72|84.22|83.72|83.96|83.46|133
1714369800000|2024-04-29 05:50:00|84.23|83.73|84.31|83.81|84.34|83.84|84.16|83.66|120
1714370100000|2024-04-29 05:55:00|84.3|83.8|84.3|83.8|84.35|83.85|84.26|83.76|72
1714370400000|2024-04-29 06:00:00|84.31|83.81|84.18|83.68|84.33|83.83|84.17|83.67|134
1714370700000|2024-04-29 06:05:00|84.17|83.67|84.04|83.54|84.18|83.68|84|83.5|107
1714371000000|2024-04-29 06:10:00|84.03|83.53|83.55|83.05|84.04|83.54|83.55|83.05|134
1714371300000|2024-04-29 06:15:00|83.54|83.04|83.37|82.87|83.66|83.16|83.37|82.87|148
1714371600000|2024-04-29 06:20:00|83.36|82.86|83.18|82.68|83.4|82.9|83.17|82.67|219
1714371900000|2024-04-29 06:25:00|83.19|82.69|83.03|82.53|83.2|82.7|82.93|82.43|216
1714372200000|2024-04-29 06:30:00|83.02|82.52|82.42|81.92|83.02|82.52|82.31|81.81|565
1714372500000|2024-04-29 06:35:00|82.43|81.93|82.66|82.16|82.76|82.26|82.27|81.77|454
1714372800000|2024-04-29 06:40:00|82.65|82.15|82.55|82.05|82.69|82.19|82.33|81.83|372
1714373100000|2024-04-29 06:45:00|82.54|82.04|82.25|81.75|82.72|82.22|82.08|81.58|461
1714373400000|2024-04-29 06:50:00|82.24|81.74|82.36|81.86|82.41|81.91|82.02|81.52|491
1714373700000|2024-04-29 06:55:00|82.37|81.87|82.5|82|82.6|82.1|82.36|81.86|249
1714374000000|2024-04-29 07:00:00|82.49|81.99|82.42|81.92|82.58|82.08|82.39|81.89|283
1714374300000|2024-04-29 07:05:00|82.41|81.91|82.61|82.11|82.66|82.16|82.4|81.9|341
1714374600000|2024-04-29 07:10:00|82.62|82.12|82.81|82.31|82.81|82.31|82.41|81.91|256
1714374900000|2024-04-29 07:15:00|82.82|82.32|83.13|82.63|83.16|82.66|82.66|82.16|246
1714375200000|2024-04-29 07:20:00|83.12|82.62|82.83|82.33|83.14|82.64|82.82|82.32|215
1714375500000|2024-04-29 07:25:00|82.82|82.32|82.78|82.28|82.89|82.39|82.72|82.22|202
1714375800000|2024-04-29 07:30:00|82.77|82.27|82.64|82.14|82.8|82.3|82.63|82.13|225
1714376100000|2024-04-29 07:35:00|82.63|82.13|82.62|82.12|82.65|82.15|82.53|82.03|119
1714376400000|2024-04-29 07:40:00|82.61|82.11|82.73|82.23|82.76|82.26|82.59|82.09|115
1714376700000|2024-04-29 07:45:00|82.74|82.24|82.71|82.21|82.86|82.36|82.59|82.09|143
1714377000000|2024-04-29 07:50:00|82.7|82.2|82.7|82.2|82.77|82.27|82.6|82.1|174
1714377300000|2024-04-29 07:55:00|82.69|82.19|82.69|82.19|82.73|82.23|82.6|82.1|134
1714377600000|2024-04-29 08:00:00|82.7|82.2|82.72|82.22|82.86|82.36|82.63|82.13|165
1714377900000|2024-04-29 08:05:00|82.71|82.21|82.57|82.07|82.72|82.22|82.57|82.07|159
1714378200000|2024-04-29 08:10:00|82.58|82.08|82.59|82.09|82.67|82.17|82.52|82.02|154
1714378500000|2024-04-29 08:15:00|82.58|82.08|82.36|81.86|82.58|82.08|82.19|81.69|243
1714378800000|2024-04-29 08:20:00|82.35|81.85|82.3|81.8|82.45|81.95|82.25|81.75|181
1714379100000|2024-04-29 08:25:00|82.31|81.81|82.5|82|82.5|82|82.27|81.77|117
1714379400000|2024-04-29 08:30:00|82.51|82.01|82.18|81.68|82.52|82.02|82|81.5|307
1714379700000|2024-04-29 08:35:00|82.17|81.67|82.46|81.96|82.5|82|82.15|81.65|242
1714380000000|2024-04-29 08:40:00|82.45|81.95|82.45|81.95|82.49|81.99|82.33|81.83|167
1714380300000|2024-04-29 08:45:00|82.46|81.96|82.53|82.03|82.53|82.03|82.38|81.88|197
1714380600000|2024-04-29 08:50:00|82.54|82.04|82.79|82.29|82.79|82.29|82.54|82.04|188
1714380900000|2024-04-29 08:55:00|82.77|82.27|82.84|82.34|82.84|82.34|82.76|82.26|45
1714381200000|2024-04-29 09:00:00|82.83|82.33|82.74|82.24|82.85|82.35|82.6|82.1|248
1714381500000|2024-04-29 09:05:00|82.73|82.23|83|82.5|83.01|82.51|82.73|82.23|161
1714381800000|2024-04-29 09:10:00|82.99|82.49|83.24|82.74|83.24|82.74|82.99|82.49|133
1714382100000|2024-04-29 09:15:00|83.23|82.73|83.48|82.98|83.49|82.99|83.11|82.61|145
1714382400000|2024-04-29 09:20:00|83.47|82.97|83.43|82.93|83.51|83.01|83.34|82.84|193
1714382700000|2024-04-29 09:25:00|83.42|82.92|83.3|82.8|83.47|82.97|83.27|82.77|117
1714383000000|2024-04-29 09:30:00|83.29|82.79|83.67|83.17|83.87|83.37|83.28|82.78|243
1714383300000|2024-04-29 09:35:00|83.69|83.19|83.84|83.34|83.85|83.35|83.66|83.16|182
1714383600000|2024-04-29 09:40:00|83.85|83.35|83.77|83.27|83.93|83.43|83.75|83.25|174
1714383900000|2024-04-29 09:45:00|83.78|83.28|83.97|83.47|83.98|83.48|83.74|83.24|135
1714384200000|2024-04-29 09:50:00|83.96|83.46|83.82|83.32|84.09|83.59|83.8|83.3|216
1714384500000|2024-04-29 09:55:00|83.81|83.31|83.68|83.18|83.82|83.32|83.64|83.14|120
1714384800000|2024-04-29 10:00:00|83.67|83.17|83.64|83.14|83.69|83.19|83.51|83.01|180
1714385100000|2024-04-29 10:05:00|83.65|83.15|83.62|83.12|83.73|83.23|83.57|83.07|108
1714385400000|2024-04-29 10:10:00|83.61|83.11|83.92|83.42|83.93|83.43|83.6|83.1|70
1714385700000|2024-04-29 10:15:00|83.91|83.41|83.72|83.22|83.92|83.42|83.66|83.16|161
1714386000000|2024-04-29 10:20:00|83.7|83.2|83.82|83.32|83.83|83.33|83.59|83.09|126
1714386300000|2024-04-29 10:25:00|83.81|83.31|83.85|83.35|83.91|83.41|83.76|83.26|94
1714386600000|2024-04-29 10:30:00|83.86|83.36|83.93|83.43|83.98|83.48|83.86|83.36|81
1714386900000|2024-04-29 10:35:00|83.92|83.42|83.95|83.45|83.98|83.48|83.85|83.35|70
1714387200000|2024-04-29 10:40:00|83.96|83.46|83.73|83.23|84|83.5|83.72|83.22|151
1714387500000|2024-04-29 10:45:00|83.74|83.24|83.88|83.38|83.89|83.39|83.6|83.1|151
1714387800000|2024-04-29 10:50:00|83.89|83.39|83.89|83.39|83.92|83.42|83.66|83.16|224
1714388100000|2024-04-29 10:55:00|83.88|83.38|84.13|83.63|84.17|83.67|83.85|83.35|112
1714388400000|2024-04-29 11:00:00|84.12|83.62|84.01|83.51|84.17|83.67|83.95|83.45|196
1714388700000|2024-04-29 11:05:00|84.02|83.52|83.91|83.41|84.09|83.59|83.85|83.35|138
1714389000000|2024-04-29 11:10:00|83.9|83.4|83.76|83.26|83.93|83.43|83.68|83.18|120
1714389300000|2024-04-29 11:15:00|83.75|83.25|83.81|83.31|83.81|83.31|83.67|83.17|125
1714389600000|2024-04-29 11:20:00|83.8|83.3|83.72|83.22|83.86|83.36|83.71|83.21|93
1714389900000|2024-04-29 11:25:00|83.73|83.23|83.81|83.31|83.84|83.34|83.71|83.21|92
1714390200000|2024-04-29 11:30:00|83.8|83.3|83.93|83.43|83.93|83.43|83.61|83.11|225
1714390500000|2024-04-29 11:35:00|83.94|83.44|83.71|83.21|83.97|83.47|83.69|83.19|217
1714390800000|2024-04-29 11:40:00|83.7|83.2|83.82|83.32|83.98|83.48|83.67|83.17|178
1714391100000|2024-04-29 11:45:00|83.83|83.33|83.69|83.19|83.83|83.33|83.57|83.07|214
1714391400000|2024-04-29 11:50:00|83.68|83.18|83.74|83.24|83.84|83.34|83.65|83.15|222
1714391700000|2024-04-29 11:55:00|83.75|83.25|83.76|83.26|83.78|83.28|83.64|83.14|79
1714392000000|2024-04-29 12:00:00|83.75|83.25|83.76|83.26|83.77|83.27|83.65|83.15|168
1714392300000|2024-04-29 12:05:00|83.77|83.27|83.59|83.09|83.8|83.3|83.49|82.99|152
1714392600000|2024-04-29 12:10:00|83.58|83.08|83.5|83|83.63|83.13|83.49|82.99|80
1714392900000|2024-04-29 12:15:00|83.49|82.99|83.46|82.96|83.65|83.15|83.45|82.95|144
1714393200000|2024-04-29 12:20:00|83.47|82.97|83.52|83.02|83.56|83.06|83.45|82.95|101
1714393500000|2024-04-29 12:25:00|83.51|83.01|83.5|83|83.54|83.04|83.48|82.98|57
1714393800000|2024-04-29 12:30:00|83.49|82.99|83.13|82.63|83.49|82.99|83.05|82.55|231
1714394100000|2024-04-29 12:35:00|83.12|82.62|83.77|83.27|83.89|83.39|82.97|82.47|429
1714394400000|2024-04-29 12:40:00|83.79|83.29|83.7|83.2|83.84|83.34|83.63|83.13|199
1714394700000|2024-04-29 12:45:00|83.71|83.21|84.03|83.53|84.04|83.54|83.63|83.13|277
1714395000000|2024-04-29 12:50:00|84.05|83.55|84.03|83.53|84.09|83.59|83.95|83.45|218
1714395300000|2024-04-29 12:55:00|84.02|83.52|83.93|83.43|84.09|83.59|83.91|83.41|134
1714395600000|2024-04-29 13:00:00|83.94|83.44|84.03|83.53|84.09|83.59|83.77|83.27|300
1714395900000|2024-04-29 13:05:00|84.04|83.54|83.85|83.35|84.07|83.57|83.83|83.33|301
1714396200000|2024-04-29 13:10:00|83.84|83.34|83.78|83.28|83.93|83.43|83.78|83.28|201
1714396500000|2024-04-29 13:15:00|83.77|83.27|83.67|83.17|83.85|83.35|83.61|83.11|249
1714396800000|2024-04-29 13:20:00|83.66|83.16|83.56|83.06|83.85|83.35|83.53|83.03|300
1714397100000|2024-04-29 13:25:00|83.55|83.05|83.67|83.17|83.7|83.2|83.51|83.01|166
1714397400000|2024-04-29 13:30:00|83.66|83.16|83.43|82.93|83.84|83.34|83.39|82.89|361
1714397700000|2024-04-29 13:35:00|83.44|82.94|83.15|82.65|83.47|82.97|83.13|82.63|483
1714398000000|2024-04-29 13:40:00|83.13|82.63|83|82.5|83.28|82.78|82.95|82.45|453
1714398300000|2024-04-29 13:45:00|83.02|82.52|83.1|82.6|83.21|82.71|82.96|82.46|406
1714398600000|2024-04-29 13:50:00|83.11|82.61|83.13|82.63|83.28|82.78|83.01|82.51|338
1714398900000|2024-04-29 13:55:00|83.12|82.62|83.14|82.64|83.19|82.69|83.09|82.59|139
1714399200000|2024-04-29 14:00:00|83.13|82.63|83.19|82.69|83.31|82.81|83.11|82.61|156
1714399500000|2024-04-29 14:05:00|83.16|82.66|83.24|82.74|83.32|82.82|82.96|82.46|286
1714399800000|2024-04-29 14:10:00|83.25|82.75|83.18|82.68|83.26|82.76|83.13|82.63|171
1714400100000|2024-04-29 14:15:00|83.17|82.67|83.27|82.77|83.39|82.89|83.12|82.62|125
1714400400000|2024-04-29 14:20:00|83.29|82.79|83.39|82.89|83.41|82.91|83.26|82.76|220
1714400700000|2024-04-29 14:25:00|83.38|82.88|83.72|83.22|83.86|83.36|83.33|82.83|215
1714401000000|2024-04-29 14:30:00|83.73|83.23|83.81|83.31|83.88|83.38|83.5|83|350
1714401300000|2024-04-29 14:35:00|83.82|83.32|83.49|82.99|83.89|83.39|83.45|82.95|402
1714401600000|2024-04-29 14:40:00|83.48|82.98|83.46|82.96|83.53|83.03|83.39|82.89|196
1714401900000|2024-04-29 14:45:00|83.45|82.95|83.71|83.21|83.72|83.22|83.42|82.92|117
1714402200000|2024-04-29 14:50:00|83.72|83.22|83.55|83.05|83.8|83.3|83.55|83.05|135
1714402500000|2024-04-29 14:55:00|83.54|83.04|83.71|83.21|83.73|83.23|83.54|83.04|78
1714402800000|2024-04-29 15:00:00|83.72|83.22|83.46|82.96|83.73|83.23|83.44|82.94|128
1714403100000|2024-04-29 15:05:00|83.47|82.97|83.76|83.26|83.77|83.27|83.34|82.84|173
1714403400000|2024-04-29 15:10:00|83.77|83.27|83.6|83.1|83.77|83.27|83.59|83.09|89
1714403700000|2024-04-29 15:15:00|83.59|83.09|83.82|83.32|83.82|83.32|83.58|83.08|89
1714404000000|2024-04-29 15:20:00|83.83|83.33|83.66|83.16|83.86|83.36|83.64|83.14|86
1714404300000|2024-04-29 15:25:00|83.65|83.15|83.77|83.27|83.79|83.29|83.64|83.14|83
1714404600000|2024-04-29 15:30:00|83.78|83.28|83.6|83.1|83.86|83.36|83.6|83.1|131
1714404900000|2024-04-29 15:35:00|83.59|83.09|83.53|83.03|83.59|83.09|83.49|82.99|127
1714405200000|2024-04-29 15:40:00|83.55|83.05|83.75|83.25|83.79|83.29|83.55|83.05|148
1714405500000|2024-04-29 15:45:00|83.76|83.26|83.68|83.18|83.82|83.32|83.66|83.16|71
1714405800000|2024-04-29 15:50:00|83.69|83.19|83.77|83.27|83.77|83.27|83.64|83.14|84
1714406100000|2024-04-29 15:55:00|83.76|83.26|83.74|83.24|83.83|83.33|83.67|83.17|62
1714406400000|2024-04-29 16:00:00|83.75|83.25|83.72|83.22|83.83|83.33|83.66|83.16|172
1714406700000|2024-04-29 16:05:00|83.71|83.21|83.72|83.22|83.76|83.26|83.68|83.18|85
1714407000000|2024-04-29 16:10:00|83.73|83.23|83.92|83.42|83.98|83.48|83.67|83.17|77
1714407300000|2024-04-29 16:15:00|83.93|83.43|84.06|83.56|84.13|83.63|83.9|83.4|72
1714407600000|2024-04-29 16:20:00|84.05|83.55|83.92|83.42|84.08|83.58|83.82|83.32|193
1714407900000|2024-04-29 16:25:00|83.93|83.43|83.9|83.4|83.94|83.44|83.77|83.27|76
1714408200000|2024-04-29 16:30:00|83.91|83.41|83.85|83.35|83.93|83.43|83.74|83.24|128
1714408500000|2024-04-29 16:35:00|83.86|83.36|83.64|83.14|83.95|83.45|83.55|83.05|193
1714408800000|2024-04-29 16:40:00|83.65|83.15|83.75|83.25|83.76|83.26|83.6|83.1|90
1714409100000|2024-04-29 16:45:00|83.76|83.26|83.97|83.47|84.01|83.51|83.76|83.26|80
1714409400000|2024-04-29 16:50:00|83.96|83.46|83.78|83.28|83.97|83.47|83.76|83.26|92
1714409700000|2024-04-29 16:55:00|83.77|83.27|83.53|83.03|83.78|83.28|83.53|83.03|121
1714410000000|2024-04-29 17:00:00|83.52|83.02|83.81|83.31|83.85|83.35|83.52|83.02|137
1714410300000|2024-04-29 17:05:00|83.82|83.32|83.76|83.26|83.83|83.33|83.7|83.2|103
1714410600000|2024-04-29 17:10:00|83.77|83.27|83.75|83.25|83.82|83.32|83.62|83.12|97
1714410900000|2024-04-29 17:15:00|83.74|83.24|83.63|83.13|83.78|83.28|83.61|83.11|93
1714411200000|2024-04-29 17:20:00|83.65|83.15|83.59|83.09|83.65|83.15|83.44|82.94|116
1714411500000|2024-04-29 17:25:00|83.57|83.07|83.9|83.4|84.1|83.6|83.56|83.06|119
1714411800000|2024-04-29 17:30:00|83.89|83.39|83.74|83.24|83.94|83.44|83.68|83.18|189
1714412100000|2024-04-29 17:35:00|83.75|83.25|83.51|83.01|83.75|83.25|83.46|82.96|176
1714412400000|2024-04-29 17:40:00|83.52|83.02|83.53|83.03|83.56|83.06|83.43|82.93|131
1714412700000|2024-04-29 17:45:00|83.54|83.04|83.47|82.97|83.56|83.06|83.45|82.95|104
1714413000000|2024-04-29 17:50:00|83.46|82.96|83.44|82.94|83.61|83.11|83.44|82.94|111
1714413300000|2024-04-29 17:55:00|83.45|82.95|83.45|82.95|83.53|83.03|83.44|82.94|68
1714413600000|2024-04-29 18:00:00|83.44|82.94|83.49|82.99|83.5|83|83.39|82.89|112
1714413900000|2024-04-29 18:05:00|83.48|82.98|83.41|82.91|83.49|82.99|83.24|82.74|132
1714414200000|2024-04-29 18:10:00|83.4|82.9|83.29|82.79|83.5|83|83.27|82.77|130
1714414500000|2024-04-29 18:15:00|83.28|82.78|83.48|82.98|83.48|82.98|83.26|82.76|96
1714414800000|2024-04-29 18:20:00|83.47|82.97|83.44|82.94|83.6|83.1|83.35|82.85|123
1714415100000|2024-04-29 18:25:00|83.43|82.93|83.4|82.9|83.52|83.02|83.39|82.89|89
1714415400000|2024-04-29 18:30:00|83.39|82.89|83.06|82.56|83.41|82.91|83.06|82.56|198
1714415700000|2024-04-29 18:35:00|83.07|82.57|83.13|82.63|83.15|82.65|83.05|82.55|121
1714416000000|2024-04-29 18:40:00|83.12|82.62|83.14|82.64|83.21|82.71|83.09|82.59|82
1714416300000|2024-04-29 18:45:00|83.13|82.63|83.28|82.78|83.3|82.8|83.05|82.55|99
1714416600000|2024-04-29 18:50:00|83.29|82.79|83.25|82.75|83.35|82.85|83.23|82.73|86
1714416900000|2024-04-29 18:55:00|83.26|82.76|83.32|82.82|83.37|82.87|83.24|82.74|74
1714417200000|2024-04-29 19:00:00|83.3|82.8|83.03|82.53|83.35|82.85|82.92|82.42|329
1714417500000|2024-04-29 19:05:00|83.04|82.54|83.43|82.93|83.43|82.93|83.01|82.51|299
1714417800000|2024-04-29 19:10:00|83.4|82.9|83.29|82.79|83.4|82.9|83.28|82.78|183
1714418100000|2024-04-29 19:15:00|83.28|82.78|83.14|82.64|83.31|82.81|83.12|82.62|224
1714418400000|2024-04-29 19:20:00|83.13|82.63|83.01|82.51|83.16|82.66|83|82.5|218
1714418700000|2024-04-29 19:25:00|83.02|82.52|82.92|82.42|83.05|82.55|82.88|82.38|169
1714419000000|2024-04-29 19:30:00|82.91|82.41|82.97|82.47|83.04|82.54|82.9|82.4|100
1714419300000|2024-04-29 19:35:00|82.96|82.46|82.95|82.45|83.1|82.6|82.92|82.42|98
1714419600000|2024-04-29 19:40:00|82.93|82.43|82.75|82.25|82.95|82.45|82.75|82.25|144
1714419900000|2024-04-29 19:45:00|82.76|82.26|82.77|82.27|82.86|82.36|82.74|82.24|134
1714420200000|2024-04-29 19:50:00|82.78|82.28|82.89|82.39|82.93|82.43|82.76|82.26|140
1714420500000|2024-04-29 19:55:00|82.91|82.41|83.03|82.53|83.04|82.54|82.89|82.39|39
1714420800000|2024-04-29 20:00:00|83.02|82.52|82.78|82.28|83.08|82.58|82.76|82.26|201
1714421100000|2024-04-29 20:05:00|82.77|82.27|83.11|82.61|83.11|82.61|82.75|82.25|59
1714421400000|2024-04-29 20:10:00|83.12|82.62|83.24|82.74|83.27|82.77|83.1|82.6|136
1714421700000|2024-04-29 20:15:00|83.23|82.73|83.25|82.75|83.28|82.78|83.04|82.54|140
1714422000000|2024-04-29 20:20:00|83.27|82.77|83.14|82.64|83.28|82.78|83.1|82.6|242
1714422300000|2024-04-29 20:25:00|83.12|82.62|82.96|82.46|83.12|82.62|82.91|82.41|209
1714422600000|2024-04-29 20:30:00|82.95|82.45|82.83|82.33|83.04|82.54|82.72|82.22|195
1714422900000|2024-04-29 20:35:00|82.8|82.3|82.6|82.1|82.9|82.4|82.6|82.1|178
1714423200000|2024-04-29 20:40:00|82.62|82.12|82.59|82.09|82.64|82.14|82.51|82.01|224
1714423500000|2024-04-29 20:45:00|82.58|82.08|82.46|81.96|82.6|82.1|82.39|81.89|197
1714423800000|2024-04-29 20:50:00|82.47|81.97|82.67|82.17|82.68|82.18|82.43|81.93|136
1714424100000|2024-04-29 20:55:00|82.65|82.15|82.63|82.13|82.68|82.18|82.54|82.04|145
1714424400000|2024-04-29 21:00:00|82.62|82.12|82.7|82.2|82.72|82.22|82.53|82.03|139
1714424700000|2024-04-29 21:05:00|82.68|82.18|82.59|82.09|82.7|82.2|82.56|82.06|59
1714425000000|2024-04-29 21:10:00|82.6|82.1|82.47|81.97|82.64|82.14|82.43|81.93|118
1714425300000|2024-04-29 21:15:00|82.45|81.95|82.51|82.01|82.52|82.02|82.35|81.85|122
1714425600000|2024-04-29 21:20:00|82.52|82.02|82.61|82.11|82.62|82.12|82.5|82|77
1714425900000|2024-04-29 21:25:00|82.6|82.1|82.44|81.94|82.61|82.11|82.42|81.92|105
1714426200000|2024-04-29 21:30:00|82.42|81.92|82.43|81.93|82.43|81.93|82.35|81.85|80
1714426500000|2024-04-29 21:35:00|82.44|81.94|82.51|82.01|82.52|82.02|82.43|81.93|62
1714426800000|2024-04-29 21:40:00|82.52|82.02|82.51|82.01|82.52|82.02|82.46|81.96|69
1714427100000|2024-04-29 21:45:00|82.52|82.02|82.54|82.04|82.54|82.04|82.48|81.98|149
1714427400000|2024-04-29 21:50:00|82.55|82.05|82.62|82.12|82.63|82.13|82.54|82.04|74
1714427700000|2024-04-29 21:55:00|82.63|82.13|82.59|82.09|82.74|82.24|82.58|82.08|132
1714428000000|2024-04-29 22:00:00|82.58|82.08|82.77|82.27|82.8|82.3|82.57|82.07|227
1714428300000|2024-04-29 22:05:00|82.76|82.26|82.67|82.17|82.78|82.28|82.57|82.07|168
1714428600000|2024-04-29 22:10:00|82.69|82.19|82.74|82.24|82.77|82.27|82.67|82.17|178
1714428900000|2024-04-29 22:15:00|82.73|82.23|83.02|82.52|83.04|82.54|82.72|82.22|199
1714429200000|2024-04-29 22:20:00|83.03|82.53|82.97|82.47|83.08|82.58|82.92|82.42|287
1714429500000|2024-04-29 22:25:00|82.96|82.46|83.19|82.69|83.19|82.69|82.93|82.43|316
1714429800000|2024-04-29 22:30:00|83.18|82.68|83.63|83.13|83.71|83.21|83.18|82.68|396
1714430100000|2024-04-29 22:35:00|83.61|83.11|83.69|83.19|83.69|83.19|83.34|82.84|445
1714430400000|2024-04-29 22:40:00|83.65|83.15|83.68|83.18|83.78|83.28|83.59|83.09|385
1714430700000|2024-04-29 22:45:00|83.67|83.17|83.67|83.17|83.81|83.31|83.64|83.14|343
1714431000000|2024-04-29 22:50:00|83.68|83.18|83.62|83.12|83.72|83.22|83.6|83.1|378
1714431300000|2024-04-29 22:55:00|83.61|83.11|83.5|83|83.69|83.19|83.49|82.99|223
1714431600000|2024-04-29 23:00:00|83.49|82.99|83.71|83.21|83.75|83.25|83.48|82.98|443
1714431900000|2024-04-29 23:05:00|83.7|83.2|83.95|83.45|84.18|83.68|83.7|83.2|293
1714432200000|2024-04-29 23:10:00|83.96|83.46|83.97|83.47|83.99|83.49|83.83|83.33|285
1714432500000|2024-04-29 23:15:00|83.98|83.48|84.28|83.78|84.28|83.78|83.95|83.45|203
1714432800000|2024-04-29 23:20:00|84.27|83.77|84.25|83.75|84.42|83.92|84.19|83.69|203
1714433100000|2024-04-29 23:25:00|84.24|83.74|84.4|83.9|84.41|83.91|84.23|83.73|219
1714433400000|2024-04-29 23:30:00|84.39|83.89|84.16|83.66|84.46|83.96|84.16|83.66|232
1714433700000|2024-04-29 23:35:00|84.15|83.65|84.09|83.59|84.16|83.66|84.05|83.55|180
1714434000000|2024-04-29 23:40:00|84.07|83.57|83.91|83.41|84.07|83.57|83.85|83.35|219
1714434300000|2024-04-29 23:45:00|83.9|83.4|83.77|83.27|83.99|83.49|83.74|83.24|264
1714434600000|2024-04-29 23:50:00|83.78|83.28|83.72|83.22|83.82|83.32|83.72|83.22|150
1714434900000|2024-04-29 23:55:00|83.71|83.21|83.73|83.23|83.81|83.31|83.71|83.21|86
1714435200000|2024-04-30 00:00:00|83.74|83.24|83.57|83.07|83.82|83.32|83.56|83.06|290
1714435500000|2024-04-30 00:05:00|83.56|83.06|83.58|83.08|83.68|83.18|83.45|82.95|269
1714435800000|2024-04-30 00:10:00|83.59|83.09|83.68|83.18|83.79|83.29|83.58|83.08|215
1714436100000|2024-04-30 00:15:00|83.69|83.19|83.85|83.35|83.91|83.41|83.66|83.16|190
1714436400000|2024-04-30 00:20:00|83.84|83.34|83.96|83.46|84.05|83.55|83.82|83.32|225
1714436700000|2024-04-30 00:25:00|83.97|83.47|84.12|83.62|84.12|83.62|83.96|83.46|111
1714437000000|2024-04-30 00:30:00|84.1|83.6|84.09|83.59|84.12|83.62|83.93|83.43|148
1714437300000|2024-04-30 00:35:00|84.1|83.6|84.22|83.72|84.29|83.79|84.1|83.6|102
1714437600000|2024-04-30 00:40:00|84.23|83.73|84.29|83.79|84.32|83.82|84.19|83.69|142
1714437900000|2024-04-30 00:45:00|84.3|83.8|84.55|84.05|84.65|84.15|84.18|83.68|311
1714438200000|2024-04-30 00:50:00|84.56|84.06|84.68|84.18|84.73|84.23|84.42|83.92|368
1714438500000|2024-04-30 00:55:00|84.67|84.17|84.78|84.28|84.78|84.28|84.62|84.12|261
1714438800000|2024-04-30 01:00:00|84.77|84.27|84.56|84.06|84.77|84.27|84.48|83.98|327
1714439100000|2024-04-30 01:05:00|84.57|84.07|84.47|83.97|84.57|84.07|84.45|83.95|277
1714439400000|2024-04-30 01:10:00|84.48|83.98|84.23|83.73|84.48|83.98|84.22|83.72|275
1714439700000|2024-04-30 01:15:00|84.24|83.74|84.09|83.59|84.24|83.74|84.07|83.57|199
1714440000000|2024-04-30 01:20:00|84.11|83.61|84.15|83.65|84.23|83.73|84.07|83.57|247
1714440300000|2024-04-30 01:25:00|84.13|83.63|83.97|83.47|84.14|83.64|83.93|83.43|218
1714440600000|2024-04-30 01:30:00|83.96|83.46|83.82|83.32|84.12|83.62|83.78|83.28|290
1714440900000|2024-04-30 01:35:00|83.81|83.31|83.86|83.36|83.93|83.43|83.8|83.3|313
1714441200000|2024-04-30 01:40:00|83.85|83.35|83.89|83.39|83.91|83.41|83.77|83.27|285
1714441500000|2024-04-30 01:45:00|83.88|83.38|83.88|83.38|84.04|83.54|83.79|83.29|321
1714441800000|2024-04-30 01:50:00|83.89|83.39|83.79|83.29|83.99|83.49|83.78|83.28|332
1714442100000|2024-04-30 01:55:00|83.78|83.28|83.27|82.77|83.85|83.35|83.24|82.74|331
1714442400000|2024-04-30 02:00:00|83.28|82.78|82.78|82.28|83.29|82.79|82.57|82.07|579
1714442700000|2024-04-30 02:05:00|82.79|82.29|83.23|82.73|83.31|82.81|82.78|82.28|397
1714443000000|2024-04-30 02:10:00|83.22|82.72|83.15|82.65|83.24|82.74|83.06|82.56|345
1714443300000|2024-04-30 02:15:00|83.14|82.64|83.33|82.83|83.4|82.9|83.08|82.58|279
1714443600000|2024-04-30 02:20:00|83.34|82.84|83.26|82.76|83.42|82.92|83.25|82.75|229
1714443900000|2024-04-30 02:25:00|83.27|82.77|83.23|82.73|83.28|82.78|83.2|82.7|227
1714444200000|2024-04-30 02:30:00|83.22|82.72|83.54|83.04|83.55|83.05|83.18|82.68|320
1714444500000|2024-04-30 02:35:00|83.55|83.05|83.47|82.97|83.57|83.07|83.4|82.9|272
1714444800000|2024-04-30 02:40:00|83.48|82.98|83.5|83|83.55|83.05|83.38|82.88|245
1714445100000|2024-04-30 02:45:00|83.49|82.99|83.55|83.05|83.61|83.11|83.44|82.94|306
1714445400000|2024-04-30 02:50:00|83.53|83.03|83.63|83.13|83.63|83.13|83.51|83.01|226
1714445700000|2024-04-30 02:55:00|83.62|83.12|83.54|83.04|83.62|83.12|83.49|82.99|236
1714446000000|2024-04-30 03:00:00|83.53|83.03|83.59|83.09|83.61|83.11|83.48|82.98|330
1714446300000|2024-04-30 03:05:00|83.58|83.08|83.73|83.23|83.74|83.24|83.51|83.01|125
1714446600000|2024-04-30 03:10:00|83.71|83.21|83.77|83.27|83.78|83.28|83.63|83.13|202
1714446900000|2024-04-30 03:15:00|83.75|83.25|83.67|83.17|83.77|83.27|83.6|83.1|185
1714447200000|2024-04-30 03:20:00|83.66|83.16|83.74|83.24|83.77|83.27|83.62|83.12|208
1714447500000|2024-04-30 03:25:00|83.75|83.25|83.77|83.27|83.79|83.29|83.67|83.17|158
1714447800000|2024-04-30 03:30:00|83.76|83.26|83.73|83.23|83.82|83.32|83.64|83.14|107
1714448100000|2024-04-30 03:35:00|83.74|83.24|83.52|83.02|83.74|83.24|83.48|82.98|261
1714448400000|2024-04-30 03:40:00|83.51|83.01|83.54|83.04|83.57|83.07|83.41|82.91|330
1714448700000|2024-04-30 03:45:00|83.53|83.03|83.65|83.15|83.71|83.21|83.52|83.02|113
1714449000000|2024-04-30 03:50:00|83.66|83.16|83.76|83.26|83.77|83.27|83.65|83.15|181
1714449300000|2024-04-30 03:55:00|83.74|83.24|83.6|83.1|83.76|83.26|83.57|83.07|111
1714449600000|2024-04-30 04:00:00|83.58|83.08|83.58|83.08|83.64|83.14|83.42|82.92|162
1714449900000|2024-04-30 04:05:00|83.57|83.07|83.63|83.13|83.67|83.17|83.55|83.05|74
1714450200000|2024-04-30 04:10:00|83.62|83.12|83.57|83.07|83.66|83.16|83.53|83.03|69
1714450500000|2024-04-30 04:15:00|83.56|83.06|83.48|82.98|83.58|83.08|83.45|82.95|100
1714450800000|2024-04-30 04:20:00|83.47|82.97|83.35|82.85|83.49|82.99|83.33|82.83|118
1714451100000|2024-04-30 04:25:00|83.32|82.82|83.28|82.78|83.35|82.85|83.27|82.77|67
1714451400000|2024-04-30 04:30:00|83.27|82.77|83.34|82.84|83.35|82.85|83.27|82.77|64
1714451700000|2024-04-30 04:35:00|83.35|82.85|83.36|82.86|83.52|83.02|83.34|82.84|133
1714452000000|2024-04-30 04:40:00|83.37|82.87|83.34|82.84|83.47|82.97|83.33|82.83|76
1714452300000|2024-04-30 04:45:00|83.33|82.83|83.23|82.73|83.34|82.84|83.2|82.7|146
1714452600000|2024-04-30 04:50:00|83.22|82.72|83.29|82.79|83.32|82.82|83.19|82.69|131
1714452900000|2024-04-30 04:55:00|83.28|82.78|83.31|82.81|83.31|82.81|83.23|82.73|72
1714453200000|2024-04-30 05:00:00|83.3|82.8|83.4|82.9|83.43|82.93|83.29|82.79|58
1714453500000|2024-04-30 05:05:00|83.39|82.89|83.51|83.01|83.65|83.15|83.33|82.83|135
1714453800000|2024-04-30 05:10:00|83.5|83|83.43|82.93|83.52|83.02|83.41|82.91|64
1714454100000|2024-04-30 05:15:00|83.42|82.92|83.38|82.88|83.43|82.93|83.35|82.85|86
1714454400000|2024-04-30 05:20:00|83.37|82.87|83.38|82.88|83.49|82.99|83.33|82.83|80
1714454700000|2024-04-30 05:25:00|83.37|82.87|83.39|82.89|83.43|82.93|83.35|82.85|37
1714455000000|2024-04-30 05:30:00|83.38|82.88|83.21|82.71|83.39|82.89|83.16|82.66|134
1714455300000|2024-04-30 05:35:00|83.2|82.7|83.16|82.66|83.22|82.72|83.06|82.56|149
1714455600000|2024-04-30 05:40:00|83.14|82.64|83.17|82.67|83.19|82.69|83.1|82.6|68
1714455900000|2024-04-30 05:45:00|83.19|82.69|83.3|82.8|83.31|82.81|83.18|82.68|89
1714456200000|2024-04-30 05:50:00|83.28|82.78|83.26|82.76|83.38|82.88|83.25|82.75|51
1714456500000|2024-04-30 05:55:00|83.25|82.75|83.31|82.81|83.34|82.84|83.2|82.7|51
1714456800000|2024-04-30 06:00:00|83.32|82.82|83.31|82.81|83.32|82.82|83.25|82.75|75
1714457100000|2024-04-30 06:05:00|83.32|82.82|83.29|82.79|83.32|82.82|83.28|82.78|13
1714457400000|2024-04-30 06:10:00|83.3|82.8|83.38|82.88|83.38|82.88|83.27|82.77|27
1714457700000|2024-04-30 06:15:00|83.39|82.89|83.47|82.97|83.47|82.97|83.35|82.85|27
1714458000000|2024-04-30 06:20:00|83.46|82.96|83.34|82.84|83.46|82.96|83.27|82.77|59
1714458300000|2024-04-30 06:25:00|83.33|82.83|83.43|82.93|83.43|82.93|83.33|82.83|22
1714458600000|2024-04-30 06:30:00|83.45|82.95|83.43|82.93|83.47|82.97|83.42|82.92|19
1714458900000|2024-04-30 06:35:00|83.42|82.92|83.46|82.96|83.47|82.97|83.42|82.92|16
1714459200000|2024-04-30 06:40:00|83.45|82.95|83.44|82.94|83.45|82.95|83.42|82.92|20
1714459500000|2024-04-30 06:45:00|83.43|82.93|83.46|82.96|83.51|83.01|83.43|82.93|26
1714459800000|2024-04-30 06:50:00|83.45|82.95|83.49|82.99|83.57|83.07|83.44|82.94|34
1714460100000|2024-04-30 06:55:00|83.48|82.98|83.55|83.05|83.56|83.06|83.45|82.95|32
1714460400000|2024-04-30 07:00:00|83.56|83.06|83.58|83.08|83.59|83.09|83.53|83.03|30
1714460700000|2024-04-30 07:05:00|83.57|83.07|83.42|82.92|83.57|83.07|83.42|82.92|19
1714461000000|2024-04-30 07:10:00|83.43|82.93|83.55|83.05|83.56|83.06|83.43|82.93|26
1714461300000|2024-04-30 07:15:00|83.58|83.08|83.53|83.03|83.6|83.1|83.5|83|108
1714461600000|2024-04-30 07:20:00|83.54|83.04|83.51|83.01|83.55|83.05|83.5|83|76
1714461900000|2024-04-30 07:25:00|83.5|83|83.49|82.99|83.5|83|83.44|82.94|75
1714462200000|2024-04-30 07:30:00|83.48|82.98|83.28|82.78|83.49|82.99|83.27|82.77|80
1714462500000|2024-04-30 07:35:00|83.27|82.77|83.53|83.03|83.53|83.03|83.27|82.77|48
1714462800000|2024-04-30 07:40:00|83.52|83.02|83.3|82.8|83.52|83.02|83.26|82.76|67
1714463100000|2024-04-30 07:45:00|83.29|82.79|83.29|82.79|83.3|82.8|83.17|82.67|231
1714463400000|2024-04-30 07:50:00|83.3|82.8|83.26|82.76|83.43|82.93|83.18|82.68|121
1714463700000|2024-04-30 07:55:00|83.25|82.75|83.15|82.65|83.28|82.78|83.14|82.64|75
1714464000000|2024-04-30 08:00:00|83.14|82.64|83.24|82.74|83.29|82.79|83.1|82.6|153
1714464300000|2024-04-30 08:05:00|83.25|82.75|83.1|82.6|83.26|82.76|83.09|82.59|92
1714464600000|2024-04-30 08:10:00|83.11|82.61|82.7|82.2|83.12|82.62|82.68|82.18|262
1714464900000|2024-04-30 08:15:00|82.71|82.21|82.85|82.35|82.97|82.47|82.71|82.21|293
1714465200000|2024-04-30 08:20:00|82.86|82.36|82.71|82.21|82.95|82.45|82.67|82.17|289
1714465500000|2024-04-30 08:25:00|82.7|82.2|82.61|82.11|82.84|82.34|82.59|82.09|387
1714465800000|2024-04-30 08:30:00|82.6|82.1|81.9|81.4|82.63|82.13|81.9|81.4|492
1714466100000|2024-04-30 08:35:00|81.92|81.42|81.66|81.16|82.08|81.58|81.57|81.07|514
1714466400000|2024-04-30 08:40:00|81.67|81.17|81.37|80.87|81.84|81.34|81.32|80.82|492
1714466700000|2024-04-30 08:45:00|81.36|80.86|81.17|80.67|81.38|80.88|80.89|80.39|507
1714467000000|2024-04-30 08:50:00|81.16|80.66|81.07|80.57|81.28|80.78|80.97|80.47|531
1714467300000|2024-04-30 08:55:00|81.06|80.56|80.92|80.42|81.21|80.71|80.59|80.09|600
1714467600000|2024-04-30 09:00:00|80.93|80.43|80.7|80.2|81.1|80.6|80.66|80.16|579
1714467900000|2024-04-30 09:05:00|80.68|80.18|80.8|80.3|80.94|80.44|80.66|80.16|473
1714468200000|2024-04-30 09:10:00|80.81|80.31|81.2|80.7|81.29|80.79|80.8|80.3|332
1714468500000|2024-04-30 09:15:00|81.17|80.67|81.45|80.95|81.48|80.98|81.12|80.62|309
1714468800000|2024-04-30 09:20:00|81.44|80.94|81.29|80.79|81.45|80.95|81.21|80.71|332
1714469100000|2024-04-30 09:25:00|81.28|80.78|81.44|80.94|81.45|80.95|81.22|80.72|263
1714469400000|2024-04-30 09:30:00|81.43|80.93|81.12|80.62|81.44|80.94|80.99|80.49|162
1714469700000|2024-04-30 09:35:00|81.13|80.63|81.37|80.87|81.49|80.99|81.11|80.61|411
1714470000000|2024-04-30 09:40:00|81.36|80.86|81.63|81.13|81.63|81.13|81.31|80.81|263
1714470300000|2024-04-30 09:45:00|81.66|81.16|81.7|81.2|81.72|81.22|81.56|81.06|236
1714470600000|2024-04-30 09:50:00|81.69|81.19|81.43|80.93|81.69|81.19|81.38|80.88|297
1714470900000|2024-04-30 09:55:00|81.42|80.92|81.28|80.78|81.42|80.92|81.25|80.75|234
1714471200000|2024-04-30 10:00:00|81.26|80.76|81.48|80.98|81.48|80.98|81.07|80.57|408
1714471500000|2024-04-30 10:05:00|81.46|80.96|81.35|80.85|81.47|80.97|81.31|80.81|343
1714471800000|2024-04-30 10:10:00|81.34|80.84|81.27|80.77|81.38|80.88|81.2|80.7|293
1714472100000|2024-04-30 10:15:00|81.26|80.76|81.28|80.78|81.29|80.79|81.15|80.65|257
1714472400000|2024-04-30 10:20:00|81.27|80.77|81.22|80.72|81.27|80.77|81.1|80.6|253
1714472700000|2024-04-30 10:25:00|81.21|80.71|81.35|80.85|81.38|80.88|81.19|80.69|161
1714473000000|2024-04-30 10:30:00|81.36|80.86|80.82|80.32|81.36|80.86|80.77|80.27|335
1714473300000|2024-04-30 10:35:00|80.81|80.31|81.13|80.63|81.14|80.64|80.81|80.31|309
1714473600000|2024-04-30 10:40:00|81.14|80.64|81.03|80.53|81.2|80.7|80.96|80.46|196
1714473900000|2024-04-30 10:45:00|81.02|80.52|80.89|80.39|81.02|80.52|80.67|80.17|219
1714474200000|2024-04-30 10:50:00|80.88|80.38|80.7|80.2|80.98|80.48|80.68|80.18|254
1714474500000|2024-04-30 10:55:00|80.69|80.19|80.89|80.39|80.91|80.41|80.68|80.18|238
1714474800000|2024-04-30 11:00:00|80.9|80.4|80.56|80.06|80.9|80.4|80.53|80.03|369
1714475100000|2024-04-30 11:05:00|80.57|80.07|80.32|79.82|80.61|80.11|80.31|79.81|359
1714475400000|2024-04-30 11:10:00|80.33|79.83|80.6|80.1|80.64|80.14|80.33|79.83|270
1714475700000|2024-04-30 11:15:00|80.61|80.11|80.6|80.1|80.69|80.19|80.42|79.92|326
1714476000000|2024-04-30 11:20:00|80.59|80.09|80.58|80.08|80.7|80.2|80.48|79.98|325
1714476300000|2024-04-30 11:25:00|80.57|80.07|80.39|79.89|80.72|80.22|80.31|79.81|237
1714476600000|2024-04-30 11:30:00|80.4|79.9|80.37|79.87|80.62|80.12|80.33|79.83|554
1714476900000|2024-04-30 11:35:00|80.36|79.86|79.96|79.46|80.38|79.88|79.96|79.46|515
1714477200000|2024-04-30 11:40:00|79.94|79.44|79.97|79.47|79.99|79.49|79.69|79.19|471
1714477500000|2024-04-30 11:45:00|79.96|79.46|79.92|79.42|80.19|79.69|79.89|79.39|487
1714477800000|2024-04-30 11:50:00|79.93|79.43|79.96|79.46|79.99|79.49|79.74|79.24|399
1714478100000|2024-04-30 11:55:00|79.95|79.45|79.95|79.45|80.08|79.58|79.94|79.44|325
1714478400000|2024-04-30 12:00:00|79.93|79.43|79.96|79.46|80.17|79.67|79.76|79.26|480
1714478700000|2024-04-30 12:05:00|79.97|79.47|79.32|78.82|79.97|79.47|79.31|78.81|488
1714479000000|2024-04-30 12:10:00|79.33|78.83|79.28|78.78|79.38|78.88|78.35|77.85|554
1714479300000|2024-04-30 12:15:00|79.29|78.79|79.01|78.51|79.37|78.87|78.76|78.26|622
1714479600000|2024-04-30 12:20:00|79.03|78.53|79.44|78.94|79.45|78.95|78.99|78.49|406
1714479900000|2024-04-30 12:25:00|79.45|78.95|79.35|78.85|79.47|78.97|79.33|78.83|443
1714480200000|2024-04-30 12:30:00|79.34|78.84|79.11|78.61|79.36|78.86|78.98|78.48|555
1714480500000|2024-04-30 12:35:00|79.09|78.59|79.12|78.62|79.38|78.88|79.08|78.58|350
1714480800000|2024-04-30 12:40:00|79.11|78.61|79.12|78.62|79.15|78.65|79.01|78.51|278
1714481100000|2024-04-30 12:45:00|79.13|78.63|79.17|78.67|79.21|78.71|78.98|78.48|231
1714481400000|2024-04-30 12:50:00|79.18|78.68|79.29|78.79|79.39|78.89|79.07|78.57|219
1714481700000|2024-04-30 12:55:00|79.28|78.78|79.16|78.66|79.3|78.8|79.1|78.6|312
1714482000000|2024-04-30 13:00:00|79.15|78.65|78.96|78.46|79.15|78.65|78.94|78.44|319
1714482300000|2024-04-30 13:05:00|78.97|78.47|79.2|78.7|79.22|78.72|78.95|78.45|169
1714482600000|2024-04-30 13:10:00|79.21|78.71|79.27|78.77|79.29|78.79|79.16|78.66|154
1714482900000|2024-04-30 13:15:00|79.26|78.76|79.17|78.67|79.31|78.81|79.14|78.64|231
1714483200000|2024-04-30 13:20:00|79.16|78.66|79.16|78.66|79.24|78.74|78.92|78.42|247
1714483500000|2024-04-30 13:25:00|79.17|78.67|79.35|78.85|79.38|78.88|79.16|78.66|104
1714483800000|2024-04-30 13:30:00|79.34|78.84|79.42|78.92|79.43|78.93|79.08|78.58|277
1714484100000|2024-04-30 13:35:00|79.43|78.93|79.32|78.82|79.52|79.02|79.24|78.74|227
1714484400000|2024-04-30 13:40:00|79.33|78.83|79.42|78.92|79.42|78.92|79.15|78.65|223
1714484700000|2024-04-30 13:45:00|79.41|78.91|79.11|78.61|79.46|78.96|79.1|78.6|275
1714485000000|2024-04-30 13:50:00|79.12|78.62|78.68|78.18|79.12|78.62|78.66|78.16|372
1714485300000|2024-04-30 13:55:00|78.67|78.17|78.65|78.15|78.92|78.42|78.53|78.03|356
1714485600000|2024-04-30 14:00:00|78.64|78.14|78.95|78.45|79.07|78.57|78.58|78.08|382
1714485900000|2024-04-30 14:05:00|78.94|78.44|79.04|78.54|79.11|78.61|78.81|78.31|338
1714486200000|2024-04-30 14:10:00|79.02|78.52|78.68|78.18|79.02|78.52|78.64|78.14|373
1714486500000|2024-04-30 14:15:00|78.69|78.19|79.1|78.6|79.26|78.76|78.67|78.17|374
1714486800000|2024-04-30 14:20:00|79.11|78.61|79.44|78.94|79.45|78.95|79.06|78.56|292
1714487100000|2024-04-30 14:25:00|79.43|78.93|79.33|78.83|79.44|78.94|79.24|78.74|231
1714487400000|2024-04-30 14:30:00|79.32|78.82|79.34|78.84|79.5|79|79.28|78.78|294
1714487700000|2024-04-30 14:35:00|79.33|78.83|79.47|78.97|79.48|78.98|79.31|78.81|309
1714488000000|2024-04-30 14:40:00|79.46|78.96|79.54|79.04|79.54|79.04|79.38|78.88|240
1714488300000|2024-04-30 14:45:00|79.55|79.05|79.62|79.12|79.79|79.29|79.39|78.89|338
1714488600000|2024-04-30 14:50:00|79.61|79.11|79.75|79.25|79.83|79.33|79.58|79.08|401
1714488900000|2024-04-30 14:55:00|79.74|79.24|79.64|79.14|79.8|79.3|79.64|79.14|335
1714489200000|2024-04-30 15:00:00|79.66|79.16|79.82|79.32|79.91|79.41|79.64|79.14|358
1714489500000|2024-04-30 15:05:00|79.81|79.31|79.7|79.2|79.92|79.42|79.57|79.07|329
1714489800000|2024-04-30 15:10:00|79.71|79.21|79.29|78.79|79.79|79.29|79.29|78.79|523
1714490100000|2024-04-30 15:15:00|79.3|78.8|79.36|78.86|79.65|79.15|79.18|78.68|548
1714490400000|2024-04-30 15:20:00|79.38|78.88|79.19|78.69|79.39|78.89|79.08|78.58|542
1714490700000|2024-04-30 15:25:00|79.17|78.67|78.97|78.47|79.2|78.7|78.92|78.42|294
1714491000000|2024-04-30 15:30:00|78.98|78.48|79.03|78.53|79.22|78.72|78.89|78.39|369
1714491300000|2024-04-30 15:35:00|79.05|78.55|78.96|78.46|79.07|78.57|78.84|78.34|366
1714491600000|2024-04-30 15:40:00|78.95|78.45|78.93|78.43|78.95|78.45|78.71|78.21|316
1714491900000|2024-04-30 15:45:00|78.9|78.4|79.08|78.58|79.08|78.58|78.88|78.38|102
1714492200000|2024-04-30 15:50:00|79.09|78.59|79.06|78.56|79.17|78.67|78.87|78.37|194
1714492500000|2024-04-30 15:55:00|79.05|78.55|78.99|78.49|79.15|78.65|78.97|78.47|131
1714492800000|2024-04-30 16:00:00|78.96|78.46|78.96|78.46|79.04|78.54|78.62|78.12|449
1714493100000|2024-04-30 16:05:00|78.95|78.45|78.44|77.94|79.01|78.51|78.44|77.94|398
1714493400000|2024-04-30 16:10:00|78.45|77.95|78.57|78.07|78.57|78.07|78.02|77.52|490
1714493700000|2024-04-30 16:15:00|78.56|78.06|77.84|77.34|78.77|78.27|77.49|76.99|622
1714494000000|2024-04-30 16:20:00|77.83|77.33|77.93|77.43|78.23|77.73|77.75|77.25|699
1714494300000|2024-04-30 16:25:00|77.9|77.4|78.22|77.72|78.29|77.79|77.79|77.29|618
1714494600000|2024-04-30 16:30:00|78.23|77.73|78.49|77.99|78.57|78.07|78.18|77.68|568
1714494900000|2024-04-30 16:35:00|78.5|78|78.71|78.21|78.84|78.34|78.46|77.96|439
1714495200000|2024-04-30 16:40:00|78.7|78.2|78.61|78.11|78.87|78.37|78.47|77.97|472
1714495500000|2024-04-30 16:45:00|78.66|78.16|78.73|78.23|78.77|78.27|78.56|78.06|399
1714495800000|2024-04-30 16:50:00|78.72|78.22|78.61|78.11|78.76|78.26|78.59|78.09|292
1714496100000|2024-04-30 16:55:00|78.63|78.13|78.7|78.2|78.8|78.3|78.59|78.09|384
1714496400000|2024-04-30 17:00:00|78.69|78.19|78.91|78.41|78.96|78.46|78.57|78.07|288
1714496700000|2024-04-30 17:05:00|78.9|78.4|78.91|78.41|79|78.5|78.8|78.3|190
1714497000000|2024-04-30 17:10:00|78.92|78.42|78.96|78.46|79.02|78.52|78.9|78.4|161
1714497300000|2024-04-30 17:15:00|78.98|78.48|78.84|78.34|78.99|78.49|78.79|78.29|336
1714497600000|2024-04-30 17:20:00|78.85|78.35|79.08|78.58|79.08|78.58|78.77|78.27|259
1714497900000|2024-04-30 17:25:00|79.05|78.55|79.29|78.79|79.32|78.82|79.03|78.53|296
1714498200000|2024-04-30 17:30:00|79.3|78.8|79.02|78.52|79.3|78.8|79.02|78.52|384
1714498500000|2024-04-30 17:35:00|79.01|78.51|78.96|78.46|79.09|78.59|78.88|78.38|470
1714498800000|2024-04-30 17:40:00|78.99|78.49|78.95|78.45|79.02|78.52|78.86|78.36|341
1714499100000|2024-04-30 17:45:00|78.96|78.46|79.08|78.58|79.1|78.6|78.87|78.37|140
1714499400000|2024-04-30 17:50:00|79.09|78.59|79.16|78.66|79.22|78.72|78.98|78.48|238
1714499700000|2024-04-30 17:55:00|79.1|78.6|79.14|78.64|79.23|78.73|79.1|78.6|151
1714500000000|2024-04-30 18:00:00|79.15|78.65|79.12|78.62|79.27|78.77|78.99|78.49|352
1714500300000|2024-04-30 18:05:00|79.11|78.61|79.11|78.61|79.23|78.73|78.96|78.46|236
1714500600000|2024-04-30 18:10:00|79.12|78.62|78.99|78.49|79.14|78.64|78.99|78.49|327
1714500900000|2024-04-30 18:15:00|79|78.5|79.02|78.52|79.14|78.64|78.86|78.36|397
1714501200000|2024-04-30 18:20:00|79.04|78.54|78.81|78.31|79.04|78.54|78.8|78.3|263
1714501500000|2024-04-30 18:25:00|78.8|78.3|78.69|78.19|78.85|78.35|78.58|78.08|318
1714501800000|2024-04-30 18:30:00|78.68|78.18|78.74|78.24|78.78|78.28|78.49|77.99|206
1714502100000|2024-04-30 18:35:00|78.78|78.28|78.81|78.31|78.81|78.31|78.72|78.22|68
1714502400000|2024-04-30 18:40:00|78.8|78.3|78.71|78.21|78.8|78.3|78.66|78.16|129
1714502700000|2024-04-30 18:45:00|78.7|78.2|78.64|78.14|78.73|78.23|78.54|78.04|193
1714503000000|2024-04-30 18:50:00|78.63|78.13|78.75|78.25|78.76|78.26|78.5|78|162
1714503300000|2024-04-30 18:55:00|78.71|78.21|78.78|78.28|78.79|78.29|78.61|78.11|125
1714503600000|2024-04-30 19:00:00|78.77|78.27|78.87|78.37|79.02|78.52|78.76|78.26|134
1714503900000|2024-04-30 19:05:00|78.86|78.36|78.78|78.28|78.91|78.41|78.76|78.26|192
1714504200000|2024-04-30 19:10:00|78.76|78.26|78.39|77.89|78.85|78.35|78.39|77.89|245
1714504500000|2024-04-30 19:15:00|78.43|77.93|78.62|78.12|78.63|78.13|77.89|77.39|642
1714504800000|2024-04-30 19:20:00|78.61|78.11|78.07|77.57|78.63|78.13|78.06|77.56|554
1714505100000|2024-04-30 19:25:00|78.1|77.6|78.13|77.63|78.17|77.67|77.76|77.26|465
1714505400000|2024-04-30 19:30:00|78.09|77.59|78.31|77.81|78.53|78.03|78|77.5|408
1714505700000|2024-04-30 19:35:00|78.32|77.82|78.47|77.97|78.56|78.06|78.27|77.77|266
1714506000000|2024-04-30 19:40:00|78.46|77.96|78.64|78.14|78.68|78.18|78.39|77.89|170
1714506300000|2024-04-30 19:45:00|78.63|78.13|78.56|78.06|78.77|78.27|78.5|78|300
1714506600000|2024-04-30 19:50:00|78.55|78.05|78.47|77.97|78.64|78.14|78.11|77.61|543
1714506900000|2024-04-30 19:55:00|78.54|78.04|78.19|77.69|78.54|78.04|78.06|77.56|759
1714507200000|2024-04-30 20:00:00|78.26|77.76|79.06|78.56|79.09|78.59|78.19|77.69|534
1714507500000|2024-04-30 20:05:00|79.05|78.55|79.42|78.92|79.45|78.95|78.95|78.45|310
1714507800000|2024-04-30 20:10:00|79.44|78.94|79.23|78.73|79.45|78.95|79.19|78.69|368
1714508100000|2024-04-30 20:15:00|79.2|78.7|79.16|78.66|79.46|78.96|79|78.5|423
1714508400000|2024-04-30 20:20:00|79.15|78.65|79.11|78.61|79.26|78.76|78.93|78.43|410
1714508700000|2024-04-30 20:25:00|79.16|78.66|79.11|78.61|79.16|78.66|78.95|78.45|303
1714509000000|2024-04-30 20:30:00|79.12|78.62|79.38|78.88|79.38|78.88|79.06|78.56|146
1714509300000|2024-04-30 20:35:00|79.37|78.87|79.27|78.77|79.38|78.88|79.25|78.75|326
1714509600000|2024-04-30 20:40:00|79.29|78.79|79.11|78.61|79.29|78.79|79.01|78.51|348
1714509900000|2024-04-30 20:45:00|79.13|78.63|79.22|78.72|79.35|78.85|79.05|78.55|290
1714510200000|2024-04-30 20:50:00|79.16|78.66|79.13|78.63|79.22|78.72|78.92|78.42|138
1714510500000|2024-04-30 20:55:00|79.11|78.61|79.1|78.6|79.24|78.74|79.04|78.54|127
1714510800000|2024-04-30 21:00:00|79.12|78.62|79.32|78.82|79.34|78.84|79.1|78.6|279
1714511100000|2024-04-30 21:05:00|79.33|78.83|79.27|78.77|79.39|78.89|79.16|78.66|259
1714511400000|2024-04-30 21:10:00|79.26|78.76|79.26|78.76|79.31|78.81|79.22|78.72|198
1714511700000|2024-04-30 21:15:00|79.27|78.77|79.29|78.79|79.31|78.81|79.16|78.66|226
1714512000000|2024-04-30 21:20:00|79.3|78.8|79.18|78.68|79.32|78.82|79.17|78.67|178
1714512300000|2024-04-30 21:25:00|79.17|78.67|79.32|78.82|79.33|78.83|79.17|78.67|260
1714512600000|2024-04-30 21:30:00|79.33|78.83|79.21|78.71|79.35|78.85|79.2|78.7|71
1714512900000|2024-04-30 21:35:00|79.19|78.69|79.18|78.68|79.21|78.71|79.16|78.66|66
1714513200000|2024-04-30 21:40:00|79.17|78.67|79.26|78.76|79.28|78.78|79.16|78.66|69
1714513500000|2024-04-30 21:45:00|79.27|78.77|79.3|78.8|79.3|78.8|79.25|78.75|131
1714513800000|2024-04-30 21:50:00|79.29|78.79|79.24|78.74|79.32|78.82|79.24|78.74|110
1714514100000|2024-04-30 21:55:00|79.25|78.75|79.21|78.71|79.3|78.8|79.12|78.62|149
1714514400000|2024-04-30 22:00:00|79.16|78.66|79.52|79.02|79.52|79.02|79.12|78.62|92
1714514700000|2024-04-30 22:05:00|79.5|79|79.64|79.14|79.64|79.14|79.34|78.84|194
1714515000000|2024-04-30 22:10:00|79.65|79.15|79.74|79.24|79.77|79.27|79.53|79.03|138
1714515300000|2024-04-30 22:15:00|79.79|79.29|79.7|79.2|79.81|79.31|79.62|79.12|207
1714515600000|2024-04-30 22:20:00|79.68|79.18|79.75|79.25|79.87|79.37|79.68|79.18|229
1714515900000|2024-04-30 22:25:00|79.76|79.26|80.03|79.53|80.03|79.53|79.7|79.2|137
1714516200000|2024-04-30 22:30:00|80.02|79.52|80.09|79.59|80.13|79.63|79.89|79.39|177
1714516500000|2024-04-30 22:35:00|80.1|79.6|80.05|79.55|80.26|79.76|79.91|79.41|249
1714516800000|2024-04-30 22:40:00|80.03|79.53|79.93|79.43|80.06|79.56|79.78|79.28|403
1714517100000|2024-04-30 22:45:00|79.88|79.38|79.76|79.26|79.92|79.42|79.71|79.21|347
1714517400000|2024-04-30 22:50:00|79.77|79.27|79.78|79.28|79.85|79.35|79.68|79.18|277
1714517700000|2024-04-30 22:55:00|79.76|79.26|79.9|79.4|79.9|79.4|79.76|79.26|152
1714518000000|2024-04-30 23:00:00|79.91|79.41|79.76|79.26|79.92|79.42|79.69|79.19|246
1714518300000|2024-04-30 23:05:00|79.72|79.22|79.64|79.14|79.82|79.32|79.59|79.09|168
1714518600000|2024-04-30 23:10:00|79.6|79.1|79.7|79.2|79.89|79.39|79.6|79.1|277
1714518900000|2024-04-30 23:15:00|79.71|79.21|79.72|79.22|79.82|79.32|79.59|79.09|303
1714519200000|2024-04-30 23:20:00|79.75|79.25|79.81|79.31|79.9|79.4|79.75|79.25|43
1714519500000|2024-04-30 23:25:00|79.8|79.3|79.86|79.36|79.91|79.41|79.79|79.29|60
1714519800000|2024-04-30 23:30:00|79.9|79.4|79.86|79.36|79.9|79.4|79.79|79.29|148
1714520100000|2024-04-30 23:35:00|79.85|79.35|79.88|79.38|79.9|79.4|79.79|79.29|140
1714520400000|2024-04-30 23:40:00|79.84|79.34|79.78|79.28|79.93|79.43|79.76|79.26|82
1714520700000|2024-04-30 23:45:00|79.8|79.3|80.02|79.52|80.03|79.53|79.76|79.26|163
1714521000000|2024-04-30 23:50:00|80.01|79.51|79.76|79.26|80.01|79.51|79.76|79.26|120
1714521300000|2024-04-30 23:55:00|79.8|79.3|79.71|79.21|79.8|79.3|79.7|79.2|157
1714521600000|2024-05-01 00:00:00|79.72|79.22|79.77|79.27|79.78|79.28|79.63|79.13|370
1714521900000|2024-05-01 00:05:00|79.74|79.24|79.98|79.48|79.98|79.48|79.69|79.19|129
1714522200000|2024-05-01 00:10:00|79.95|79.45|79.86|79.36|80.12|79.62|79.83|79.33|185
1714522500000|2024-05-01 00:15:00|79.87|79.37|79.74|79.24|80.08|79.58|79.67|79.17|452
1714522800000|2024-05-01 00:20:00|79.75|79.25|79.81|79.31|79.84|79.34|79.69|79.19|459
1714523100000|2024-05-01 00:25:00|79.77|79.27|79.73|79.23|79.87|79.37|79.66|79.16|238
1714523400000|2024-05-01 00:30:00|79.72|79.22|79.53|79.03|79.73|79.23|79.33|78.83|312
1714523700000|2024-05-01 00:35:00|79.69|79.19|79.37|78.87|79.71|79.21|79.36|78.86|45
1714524000000|2024-05-01 00:40:00|79.34|78.84|79.43|78.93|79.45|78.95|79.16|78.66|135
1714524300000|2024-05-01 00:45:00|79.44|78.94|79.51|79.01|79.57|79.07|79.37|78.87|72
1714524600000|2024-05-01 00:50:00|79.5|79|79.35|78.85|79.51|79.01|79.22|78.72|167
1714524900000|2024-05-01 00:55:00|79.36|78.86|79.24|78.74|79.41|78.91|79.21|78.71|142
1714525200000|2024-05-01 01:00:00|79.21|78.71|79.37|78.87|79.37|78.87|79.18|78.68|133
1714525500000|2024-05-01 01:05:00|79.38|78.88|78.98|78.48|79.47|78.97|78.87|78.37|401
1714525800000|2024-05-01 01:10:00|78.97|78.47|78.8|78.3|79.07|78.57|78.69|78.19|336
1714526100000|2024-05-01 01:15:00|78.79|78.29|79.14|78.64|79.21|78.71|78.75|78.25|273
1714526400000|2024-05-01 01:20:00|79.17|78.67|79.44|78.94|79.56|79.06|79.17|78.67|251
1714526700000|2024-05-01 01:25:00|79.47|78.97|79.53|79.03|79.54|79.04|79.32|78.82|170
1714527000000|2024-05-01 01:30:00|79.52|79.02|79.69|79.19|79.76|79.26|79.43|78.93|110
1714527300000|2024-05-01 01:35:00|79.68|79.18|79.67|79.17|79.72|79.22|79.5|79|180
1714527600000|2024-05-01 01:40:00|79.72|79.22|79.51|79.01|79.78|79.28|79.51|79.01|247
1714527900000|2024-05-01 01:45:00|79.52|79.02|79.66|79.16|79.73|79.23|79.35|78.85|219
1714528200000|2024-05-01 01:50:00|79.67|79.17|79.57|79.07|79.69|79.19|79.52|79.02|116
1714528500000|2024-05-01 01:55:00|79.62|79.12|79.61|79.11|79.7|79.2|79.49|78.99|187
1714528800000|2024-05-01 02:00:00|79.6|79.1|79.49|78.99|79.67|79.17|79.37|78.87|234
1714529100000|2024-05-01 02:05:00|79.45|78.95|79.31|78.81|79.5|79|79.23|78.73|191
1714529400000|2024-05-01 02:10:00|79.27|78.77|78.81|78.31|79.32|78.82|78.76|78.26|454
1714529700000|2024-05-01 02:15:00|78.77|78.27|79.29|78.79|79.36|78.86|78.75|78.25|296
1714530000000|2024-05-01 02:20:00|79.28|78.78|79.35|78.85|79.35|78.85|79.11|78.61|214
1714530300000|2024-05-01 02:25:00|79.37|78.87|79.32|78.82|79.52|79.02|79.32|78.82|174
1714530600000|2024-05-01 02:30:00|79.31|78.81|79.11|78.61|79.41|78.91|79.1|78.6|179
1714530900000|2024-05-01 02:35:00|79.15|78.65|79.28|78.78|79.33|78.83|79.1|78.6|148
1714531200000|2024-05-01 02:40:00|79.24|78.74|79.3|78.8|79.49|78.99|79.2|78.7|159
1714531500000|2024-05-01 02:45:00|79.29|78.79|79.39|78.89|79.43|78.93|79.21|78.71|109
1714531800000|2024-05-01 02:50:00|79.38|78.88|79.32|78.82|79.52|79.02|79.29|78.79|99
1714532100000|2024-05-01 02:55:00|79.3|78.8|79.37|78.87|79.46|78.96|79.29|78.79|65
1714532400000|2024-05-01 03:00:00|79.41|78.91|79.43|78.93|79.52|79.02|79.3|78.8|130
1714532700000|2024-05-01 03:05:00|79.39|78.89|79.43|78.93|79.49|78.99|79.34|78.84|70
1714533000000|2024-05-01 03:10:00|79.42|78.92|79.45|78.95|79.5|79|79.35|78.85|31
1714533300000|2024-05-01 03:15:00|79.41|78.91|79.44|78.94|79.45|78.95|79.3|78.8|106
1714533600000|2024-05-01 03:20:00|79.45|78.95|79.48|78.98|79.48|78.98|79.43|78.93|13
1714533900000|2024-05-01 03:25:00|79.47|78.97|79.44|78.94|79.49|78.99|79.4|78.9|51
1714534200000|2024-05-01 03:30:00|79.41|78.91|79.56|79.06|79.57|79.07|79.37|78.87|35
1714534500000|2024-05-01 03:35:00|79.55|79.05|79.62|79.12|79.65|79.15|79.49|78.99|12
1714534800000|2024-05-01 03:40:00|79.61|79.11|79.67|79.17|79.79|79.29|79.57|79.07|51
1714535100000|2024-05-01 03:45:00|79.66|79.16|79.67|79.17|79.69|79.19|79.54|79.04|25
1714535400000|2024-05-01 03:50:00|79.68|79.18|79.69|79.19|79.73|79.23|79.66|79.16|21
1714535700000|2024-05-01 03:55:00|79.62|79.12|79.74|79.24|79.75|79.25|79.62|79.12|47
1714536000000|2024-05-01 04:00:00|79.69|79.19|79.78|79.28|79.78|79.28|79.62|79.12|109
1714536300000|2024-05-01 04:05:00|79.77|79.27|79.65|79.15|79.77|79.27|79.6|79.1|96
1714536600000|2024-05-01 04:10:00|79.66|79.16|79.7|79.2|79.77|79.27|79.55|79.05|71
1714536900000|2024-05-01 04:15:00|79.66|79.16|79.71|79.21|79.72|79.22|79.62|79.12|60
1714537200000|2024-05-01 04:20:00|79.74|79.24|79.73|79.23|79.78|79.28|79.6|79.1|35
1714537500000|2024-05-01 04:25:00|79.72|79.22|79.7|79.2|79.74|79.24|79.65|79.15|27
1714537800000|2024-05-01 04:30:00|79.71|79.21|79.78|79.28|79.79|79.29|79.68|79.18|25
1714538100000|2024-05-01 04:35:00|79.7|79.2|79.77|79.27|79.78|79.28|79.67|79.17|19
1714538400000|2024-05-01 04:40:00|79.76|79.26|79.63|79.13|79.76|79.26|79.58|79.08|33
1714538700000|2024-05-01 04:45:00|79.62|79.12|79.69|79.19|79.71|79.21|79.6|79.1|30
1714539000000|2024-05-01 04:50:00|79.7|79.2|79.77|79.27|79.77|79.27|79.66|79.16|17
1714539300000|2024-05-01 04:55:00|79.73|79.23|79.95|79.45|80.2|79.7|79.73|79.23|78
1714539600000|2024-05-01 05:00:00|79.91|79.41|79.88|79.38|80.13|79.63|79.87|79.37|73
1714539900000|2024-05-01 05:05:00|79.91|79.41|79.88|79.38|79.97|79.47|79.85|79.35|46
1714540200000|2024-05-01 05:10:00|79.91|79.41|79.82|79.32|79.91|79.41|79.73|79.23|68
1714540500000|2024-05-01 05:15:00|79.83|79.33|79.81|79.31|79.96|79.46|79.76|79.26|35
1714540800000|2024-05-01 05:20:00|79.8|79.3|79.74|79.24|79.84|79.34|79.66|79.16|60
1714541100000|2024-05-01 05:25:00|79.73|79.23|79.62|79.12|79.73|79.23|79.56|79.06|100
1714541400000|2024-05-01 05:30:00|79.61|79.11|79.81|79.31|79.81|79.31|79.56|79.06|65
1714541700000|2024-05-01 05:35:00|79.82|79.32|79.81|79.31|80.03|79.53|79.7|79.2|90
1714542000000|2024-05-01 05:40:00|79.82|79.32|79.75|79.25|79.82|79.32|79.52|79.02|122
1714542300000|2024-05-01 05:45:00|79.74|79.24|79.73|79.23|79.78|79.28|79.55|79.05|102
1714542600000|2024-05-01 05:50:00|79.68|79.18|79.64|79.14|79.77|79.27|79.55|79.05|59
1714542900000|2024-05-01 05:55:00|79.65|79.15|79.79|79.29|79.79|79.29|79.56|79.06|31
1714543200000|2024-05-01 06:00:00|79.8|79.3|79.72|79.22|79.86|79.36|79.64|79.14|94
1714543500000|2024-05-01 06:05:00|79.71|79.21|79.7|79.2|79.77|79.27|79.6|79.1|86
1714543800000|2024-05-01 06:10:00|79.69|79.19|79.51|79.01|79.69|79.19|79.44|78.94|85
1714544100000|2024-05-01 06:15:00|79.46|78.96|79.6|79.1|79.62|79.12|79.44|78.94|70
1714544400000|2024-05-01 06:20:00|79.59|79.09|79.43|78.93|79.59|79.09|79.37|78.87|122
1714544700000|2024-05-01 06:25:00|79.39|78.89|79.28|78.78|79.44|78.94|79.21|78.71|213
1714545000000|2024-05-01 06:30:00|79.24|78.74|79.21|78.71|79.35|78.85|79.16|78.66|150
1714545300000|2024-05-01 06:35:00|79.22|78.72|79.4|78.9|79.4|78.9|79.22|78.72|65
1714545600000|2024-05-01 06:40:00|79.41|78.91|79.32|78.82|79.41|78.91|79.24|78.74|43
1714545900000|2024-05-01 06:45:00|79.33|78.83|79.13|78.63|79.38|78.88|79.03|78.53|115
1714546200000|2024-05-01 06:50:00|79.08|78.58|78.95|78.45|79.13|78.63|78.92|78.42|75
1714546500000|2024-05-01 06:55:00|78.94|78.44|78.85|78.35|78.97|78.47|78.75|78.25|150
1714546800000|2024-05-01 07:00:00|78.86|78.36|78.68|78.18|78.91|78.41|78.68|78.18|269
1714547100000|2024-05-01 07:05:00|78.69|78.19|77.16|76.66|78.69|78.19|76.81|76.31|692
1714547400000|2024-05-01 07:10:00|77.21|76.71|77.48|76.98|77.71|77.21|77.02|76.52|743
1714547700000|2024-05-01 07:15:00|77.47|76.97|77.5|77|77.76|77.26|77.17|76.67|742
1714548000000|2024-05-01 07:20:00|77.54|77.04|77.23|76.73|77.54|77.04|77.12|76.62|647
1714548300000|2024-05-01 07:25:00|77.22|76.72|77.02|76.52|77.24|76.74|76.14|75.64|795
1714548600000|2024-05-01 07:30:00|77.03|76.53|76.6|76.1|77.31|76.81|76.49|75.99|782
1714548900000|2024-05-01 07:35:00|76.59|76.09|76.61|76.11|76.82|76.32|76.17|75.67|868
1714549200000|2024-05-01 07:40:00|76.6|76.1|76.76|76.26|77.04|76.54|76.58|76.08|661
1714549500000|2024-05-01 07:45:00|76.78|76.28|76.72|76.22|77.03|76.53|76.45|75.95|717
1714549800000|2024-05-01 07:50:00|76.71|76.21|76.68|76.18|76.72|76.22|76.35|75.85|650
1714550100000|2024-05-01 07:55:00|76.67|76.17|76.57|76.07|76.72|76.22|76.33|75.83|523
1714550400000|2024-05-01 08:00:00|76.56|76.06|76.28|75.78|76.73|76.23|76.24|75.74|571
1714550700000|2024-05-01 08:05:00|76.27|75.77|76.23|75.73|76.54|76.04|75.94|75.44|689
1714551000000|2024-05-01 08:10:00|76.19|75.69|76.2|75.7|76.45|75.95|76.09|75.59|579
1714551300000|2024-05-01 08:15:00|76.19|75.69|75.52|75.02|76.19|75.69|75.41|74.91|696
1714551600000|2024-05-01 08:20:00|75.51|75.01|75.48|74.98|75.57|75.07|74.85|74.35|871
1714551900000|2024-05-01 08:25:00|75.5|75|75.38|74.88|75.61|75.11|75.19|74.69|711
1714552200000|2024-05-01 08:30:00|75.33|74.83|75.46|74.96|75.72|75.22|75.25|74.75|478
1714552500000|2024-05-01 08:35:00|75.51|75.01|75.78|75.28|75.91|75.41|75.44|74.94|335
1714552800000|2024-05-01 08:40:00|75.84|75.34|75.82|75.32|76.04|75.54|75.63|75.13|396
1714553100000|2024-05-01 08:45:00|75.76|75.26|75.84|75.34|76.05|75.55|75.72|75.22|478
1714553400000|2024-05-01 08:50:00|75.82|75.32|76.18|75.68|76.21|75.71|75.79|75.29|411
1714553700000|2024-05-01 08:55:00|76.17|75.67|76.3|75.8|76.3|75.8|76.1|75.6|179
1714554000000|2024-05-01 09:00:00|76.32|75.82|76.65|76.15|76.65|76.15|76.14|75.64|322
1714554300000|2024-05-01 09:05:00|76.66|76.16|76.76|76.26|76.95|76.45|76.64|76.14|204
1714554600000|2024-05-01 09:10:00|76.82|76.32|76.87|76.37|76.93|76.43|76.74|76.24|159
1714554900000|2024-05-01 09:15:00|76.81|76.31|76.73|76.23|76.95|76.45|76.55|76.05|262
1714555200000|2024-05-01 09:20:00|76.72|76.22|76.68|76.18|76.82|76.32|76.56|76.06|276
1714555500000|2024-05-01 09:25:00|76.67|76.17|76.79|76.29|76.91|76.41|76.66|76.16|117
1714555800000|2024-05-01 09:30:00|76.76|76.26|76.62|76.12|76.85|76.35|76.56|76.06|298
1714556100000|2024-05-01 09:35:00|76.58|76.08|76.64|76.14|76.79|76.29|76.58|76.08|336
1714556400000|2024-05-01 09:40:00|76.62|76.12|76.92|76.42|76.93|76.43|76.6|76.1|128
1714556700000|2024-05-01 09:45:00|76.86|76.36|76.77|76.27|76.99|76.49|76.63|76.13|439
1714557000000|2024-05-01 09:50:00|76.82|76.32|76.85|76.35|76.85|76.35|76.65|76.15|208
1714557300000|2024-05-01 09:55:00|76.86|76.36|76.64|76.14|76.87|76.37|76.61|76.11|141
1714557600000|2024-05-01 10:00:00|76.68|76.18|76.52|76.02|76.75|76.25|76.43|75.93|410
1714557900000|2024-05-01 10:05:00|76.47|75.97|76.49|75.99|76.57|76.07|76.37|75.87|286
1714558200000|2024-05-01 10:10:00|76.48|75.98|76.58|76.08|76.63|76.13|76.38|75.88|163
1714558500000|2024-05-01 10:15:00|76.55|76.05|76.7|76.2|76.72|76.22|76.4|75.9|196
1714558800000|2024-05-01 10:20:00|76.67|76.17|76.98|76.48|77.08|76.58|76.67|76.17|338
1714559100000|2024-05-01 10:25:00|76.95|76.45|76.93|76.43|77.03|76.53|76.73|76.23|234
1714559400000|2024-05-01 10:30:00|76.94|76.44|76.82|76.32|76.95|76.45|76.75|76.25|205
1714559700000|2024-05-01 10:35:00|76.83|76.33|76.78|76.28|76.86|76.36|76.7|76.2|176
1714560000000|2024-05-01 10:40:00|76.76|76.26|77.05|76.55|77.08|76.58|76.73|76.23|137
1714560300000|2024-05-01 10:45:00|77.01|76.51|76.84|76.34|77.07|76.57|76.77|76.27|226
1714560600000|2024-05-01 10:50:00|76.87|76.37|77.04|76.54|77.04|76.54|76.79|76.29|186
1714560900000|2024-05-01 10:55:00|77.03|76.53|77.13|76.63|77.14|76.64|76.95|76.45|96
1714561200000|2024-05-01 11:00:00|77.14|76.64|77.23|76.73|77.29|76.79|76.96|76.46|139
1714561500000|2024-05-01 11:05:00|77.2|76.7|76.98|76.48|77.29|76.79|76.92|76.42|336
1714561800000|2024-05-01 11:10:00|76.99|76.49|77.07|76.57|77.07|76.57|76.95|76.45|188
1714562100000|2024-05-01 11:15:00|77.01|76.51|77.09|76.59|77.09|76.59|76.99|76.49|9
1714562400000|2024-05-01 11:20:00|77.08|76.58|77.14|76.64|77.19|76.69|77.03|76.53|89
1714562700000|2024-05-01 11:25:00|77.13|76.63|77.07|76.57|77.14|76.64|76.97|76.47|153
1714563000000|2024-05-01 11:30:00|77.06|76.56|76.98|76.48|77.07|76.57|76.9|76.4|172
1714563300000|2024-05-01 11:35:00|76.99|76.49|77.07|76.57|77.07|76.57|76.9|76.4|169
1714563600000|2024-05-01 11:40:00|77.02|76.52|77.13|76.63|77.13|76.63|77.02|76.52|86
1714563900000|2024-05-01 11:45:00|77.14|76.64|77.25|76.75|77.37|76.87|77.1|76.6|75
1714564200000|2024-05-01 11:50:00|77.22|76.72|77.49|76.99|77.5|77|77.22|76.72|57
1714564500000|2024-05-01 11:55:00|77.47|76.97|77.54|77.04|77.54|77.04|77.36|76.86|52
1714564800000|2024-05-01 12:00:00|77.55|77.05|77.46|76.96|77.65|77.15|77.34|76.84|182
1714565100000|2024-05-01 12:05:00|77.42|76.92|77.72|77.22|77.75|77.25|77.37|76.87|163
1714565400000|2024-05-01 12:10:00|77.68|77.18|78.08|77.58|78.08|77.58|77.68|77.18|171
1714565700000|2024-05-01 12:15:00|78.01|77.51|77.67|77.17|78.05|77.55|77.56|77.06|286
1714566000000|2024-05-01 12:20:00|77.68|77.18|77.71|77.21|77.88|77.38|77.61|77.11|257
1714566300000|2024-05-01 12:25:00|77.69|77.19|77.74|77.24|77.83|77.33|77.61|77.11|268
1714566600000|2024-05-01 12:30:00|77.73|77.23|77.67|77.17|77.87|77.37|77.6|77.1|280
1714566900000|2024-05-01 12:35:00|77.68|77.18|77.74|77.24|77.85|77.35|77.6|77.1|342
1714567200000|2024-05-01 12:40:00|77.75|77.25|77.61|77.11|77.79|77.29|77.6|77.1|175
1714567500000|2024-05-01 12:45:00|77.58|77.08|77.55|77.05|77.64|77.14|77.48|76.98|148
1714567800000|2024-05-01 12:50:00|77.57|77.07|77.52|77.02|77.57|77.07|77.42|76.92|124
1714568100000|2024-05-01 12:55:00|77.53|77.03|77.61|77.11|77.65|77.15|77.49|76.99|61
1714568400000|2024-05-01 13:00:00|77.59|77.09|77.62|77.12|77.71|77.21|77.49|76.99|171
1714568700000|2024-05-01 13:05:00|77.61|77.11|77.67|77.17|77.7|77.2|77.49|76.99|139
1714569000000|2024-05-01 13:10:00|77.65|77.15|77.62|77.12|77.69|77.19|77.59|77.09|114
1714569300000|2024-05-01 13:15:00|77.61|77.11|77.54|77.04|77.68|77.18|77.45|76.95|398
1714569600000|2024-05-01 13:20:00|77.56|77.06|77.55|77.05|77.62|77.12|77.47|76.97|261
1714569900000|2024-05-01 13:25:00|77.54|77.04|77.36|76.86|77.61|77.11|77.36|76.86|198
1714570200000|2024-05-01 13:30:00|77.37|76.87|77.2|76.7|77.42|76.92|77.09|76.59|419
1714570500000|2024-05-01 13:35:00|77.21|76.71|77.32|76.82|77.54|77.04|77.1|76.6|473
1714570800000|2024-05-01 13:40:00|77.31|76.81|77.29|76.79|77.32|76.82|77.15|76.65|440
1714571100000|2024-05-01 13:45:00|77.28|76.78|77.26|76.76|77.52|77.02|77.17|76.67|503
1714571400000|2024-05-01 13:50:00|77.23|76.73|77.29|76.79|77.39|76.89|77.23|76.73|285
1714571700000|2024-05-01 13:55:00|77.31|76.81|77.33|76.83|77.42|76.92|77.29|76.79|124
1714572000000|2024-05-01 14:00:00|77.37|76.87|77.4|76.9|77.59|77.09|77.29|76.79|231
1714572300000|2024-05-01 14:05:00|77.41|76.91|77.38|76.88|77.6|77.1|77.29|76.79|281
1714572600000|2024-05-01 14:10:00|77.37|76.87|77.26|76.76|77.39|76.89|77.17|76.67|270
1714572900000|2024-05-01 14:15:00|77.25|76.75|77.27|76.77|77.38|76.88|77.11|76.61|319
1714573200000|2024-05-01 14:20:00|77.26|76.76|77.21|76.71|77.4|76.9|77.11|76.61|447
1714573500000|2024-05-01 14:25:00|77.17|76.67|77.11|76.61|77.21|76.71|76.9|76.4|573
1714573800000|2024-05-01 14:30:00|77.15|76.65|77.27|76.77|77.27|76.77|76.98|76.48|321
1714574100000|2024-05-01 14:35:00|77.26|76.76|77.26|76.76|77.42|76.92|77.24|76.74|38
1714574400000|2024-05-01 14:40:00|77.25|76.75|77.4|76.9|77.4|76.9|77.05|76.55|136
1714574700000|2024-05-01 14:45:00|77.39|76.89|77.33|76.83|77.43|76.93|77.22|76.72|291
1714575000000|2024-05-01 14:50:00|77.36|76.86|77.35|76.85|77.44|76.94|77.31|76.81|82
1714575300000|2024-05-01 14:55:00|77.39|76.89|77.58|77.08|77.62|77.12|77.39|76.89|87
1714575600000|2024-05-01 15:00:00|77.59|77.09|77.53|77.03|77.63|77.13|77.4|76.9|266
1714575900000|2024-05-01 15:05:00|77.49|76.99|77.23|76.73|77.52|77.02|77.14|76.64|218
1714576200000|2024-05-01 15:10:00|77.24|76.74|77.17|76.67|77.35|76.85|77.08|76.58|205
1714576500000|2024-05-01 15:15:00|77.14|76.64|76.88|76.38|77.23|76.73|76.72|76.22|629
1714576800000|2024-05-01 15:20:00|76.89|76.39|77.37|76.87|77.38|76.88|76.76|76.26|332
1714577100000|2024-05-01 15:25:00|77.35|76.85|77.19|76.69|77.41|76.91|77.17|76.67|222
1714577400000|2024-05-01 15:30:00|77.26|76.76|77.35|76.85|77.44|76.94|77.17|76.67|226
1714577700000|2024-05-01 15:35:00|77.37|76.87|77.22|76.72|77.48|76.98|77.22|76.72|151
1714578000000|2024-05-01 15:40:00|77.21|76.71|77.29|76.79|77.42|76.92|77.21|76.71|114
1714578300000|2024-05-01 15:45:00|77.26|76.76|77.56|77.06|77.56|77.06|77.25|76.75|58
1714578600000|2024-05-01 15:50:00|77.55|77.05|77.46|76.96|77.72|77.22|77.34|76.84|170
1714578900000|2024-05-01 15:55:00|77.45|76.95|77.46|76.96|77.46|76.96|77.22|76.72|174
1714579200000|2024-05-01 16:00:00|77.44|76.94|77.46|76.96|77.46|76.96|77.2|76.7|327
1714579500000|2024-05-01 16:05:00|77.45|76.95|77.28|76.78|77.57|77.07|77.13|76.63|311
1714579800000|2024-05-01 16:10:00|77.29|76.79|77.49|76.99|77.56|77.06|77.22|76.72|213
1714580100000|2024-05-01 16:15:00|77.48|76.98|77.57|77.07|77.67|77.17|77.33|76.83|250
1714580400000|2024-05-01 16:20:00|77.53|77.03|77.52|77.02|77.58|77.08|77.35|76.85|223
1714580700000|2024-05-01 16:25:00|77.44|76.94|77.86|77.36|77.9|77.4|77.44|76.94|146
1714581000000|2024-05-01 16:30:00|77.87|77.37|77.82|77.32|78.07|77.57|77.71|77.21|204
1714581300000|2024-05-01 16:35:00|77.78|77.28|77.57|77.07|77.82|77.32|77.57|77.07|223
1714581600000|2024-05-01 16:40:00|77.61|77.11|77.44|76.94|77.64|77.14|77.41|76.91|342
1714581900000|2024-05-01 16:45:00|77.45|76.95|77.43|76.93|77.5|77|77.25|76.75|357
1714582200000|2024-05-01 16:50:00|77.42|76.92|77.53|77.03|77.56|77.06|77.25|76.75|268
1714582500000|2024-05-01 16:55:00|77.52|77.02|77.63|77.13|77.69|77.19|77.5|77|183
1714582800000|2024-05-01 17:00:00|77.67|77.17|77.7|77.2|77.79|77.29|77.53|77.03|199
1714583100000|2024-05-01 17:05:00|77.69|77.19|77.56|77.06|77.69|77.19|77.49|76.99|257
1714583400000|2024-05-01 17:10:00|77.59|77.09|77.52|77.02|77.6|77.1|77.39|76.89|272
1714583700000|2024-05-01 17:15:00|77.54|77.04|77.78|77.28|77.78|77.28|77.31|76.81|257
1714584000000|2024-05-01 17:20:00|77.77|77.27|77.77|77.27|77.79|77.29|77.61|77.11|189
1714584300000|2024-05-01 17:25:00|77.76|77.26|78|77.5|78.06|77.56|77.73|77.23|171
1714584600000|2024-05-01 17:30:00|77.98|77.48|78.17|77.67|78.21|77.71|77.88|77.38|271
1714584900000|2024-05-01 17:35:00|78.1|77.6|78.21|77.71|78.36|77.86|78.1|77.6|176
1714585200000|2024-05-01 17:40:00|78.23|77.73|78.35|77.85|78.37|77.87|78.21|77.71|197
1714585500000|2024-05-01 17:45:00|78.29|77.79|78.53|78.03|78.61|78.11|78.26|77.76|245
1714585800000|2024-05-01 17:50:00|78.56|78.06|78.83|78.33|78.96|78.46|78.49|77.99|469
1714586100000|2024-05-01 17:55:00|78.85|78.35|78.74|78.24|79.02|78.52|78.71|78.21|544
1714586400000|2024-05-01 18:00:00|78.75|78.25|79.55|79.05|79.64|79.14|78.65|78.15|711
1714586700000|2024-05-01 18:05:00|79.56|79.06|79.77|79.27|79.84|79.34|79.39|78.89|739
1714587000000|2024-05-01 18:10:00|79.76|79.26|79.76|79.26|79.96|79.46|79.5|79|683
1714587300000|2024-05-01 18:15:00|79.77|79.27|79.37|78.87|79.99|79.49|79.27|78.77|680
1714587600000|2024-05-01 18:20:00|79.36|78.86|79.31|78.81|79.44|78.94|79.19|78.69|653
1714587900000|2024-05-01 18:25:00|79.29|78.79|79.71|79.21|79.79|79.29|79.25|78.75|492
1714588200000|2024-05-01 18:30:00|79.7|79.2|80.09|79.59|80.09|79.59|79.35|78.85|741
1714588500000|2024-05-01 18:35:00|80.1|79.6|80.07|79.57|80.16|79.66|79.72|79.22|722
1714588800000|2024-05-01 18:40:00|80.08|79.58|80.56|80.06|80.6|80.1|80.05|79.55|636
1714589100000|2024-05-01 18:45:00|80.57|80.07|80.52|80.02|80.71|80.21|80.18|79.68|646
1714589400000|2024-05-01 18:50:00|80.53|80.03|81.07|80.57|81.1|80.6|80.53|80.03|711
1714589700000|2024-05-01 18:55:00|81.06|80.56|80.6|80.1|81.08|80.58|80.5|80|646
1714590000000|2024-05-01 19:00:00|80.61|80.11|80.54|80.04|80.9|80.4|80.45|79.95|651
1714590300000|2024-05-01 19:05:00|80.53|80.03|80.37|79.87|80.54|80.04|80.24|79.74|653
1714590600000|2024-05-01 19:10:00|80.35|79.85|80.04|79.54|80.39|79.89|80.03|79.53|520
1714590900000|2024-05-01 19:15:00|80.05|79.55|80.14|79.64|80.19|79.69|79.81|79.31|590
1714591200000|2024-05-01 19:20:00|80.13|79.63|79.95|79.45|80.13|79.63|79.67|79.17|653
1714591500000|2024-05-01 19:25:00|79.94|79.44|79.82|79.32|80.1|79.6|79.75|79.25|546
1714591800000|2024-05-01 19:30:00|79.83|79.33|78.85|78.35|79.83|79.33|78.69|78.19|514
1714592100000|2024-05-01 19:35:00|78.86|78.36|78.71|78.21|79.08|78.58|78.54|78.04|744
1714592400000|2024-05-01 19:40:00|78.7|78.2|79.21|78.71|79.29|78.79|78.45|77.95|740
1714592700000|2024-05-01 19:45:00|79.22|78.72|79.19|78.69|79.48|78.98|79.02|78.52|655
1714593000000|2024-05-01 19:50:00|79.2|78.7|79.01|78.51|79.2|78.7|78.8|78.3|748
1714593300000|2024-05-01 19:55:00|79.04|78.54|78.83|78.33|79.04|78.54|78.57|78.07|712
1714593600000|2024-05-01 20:00:00|78.86|78.36|79.06|78.56|79.14|78.64|78.84|78.34|663
1714593900000|2024-05-01 20:05:00|79.07|78.57|79.16|78.66|79.32|78.82|78.97|78.47|624
1714594200000|2024-05-01 20:10:00|79.15|78.65|79.12|78.62|79.28|78.78|79.03|78.53|623
1714594500000|2024-05-01 20:15:00|79.11|78.61|79.01|78.51|79.13|78.63|78.56|78.06|630
1714594800000|2024-05-01 20:20:00|79.02|78.52|79.11|78.61|79.16|78.66|78.98|78.48|554
1714595100000|2024-05-01 20:25:00|79.09|78.59|79.35|78.85|79.36|78.86|79.05|78.55|352
1714595400000|2024-05-01 20:30:00|79.36|78.86|79.47|78.97|79.48|78.98|79.13|78.63|458
1714595700000|2024-05-01 20:35:00|79.48|78.98|79.38|78.88|79.49|78.99|79.28|78.78|432
1714596000000|2024-05-01 20:40:00|79.37|78.87|79.42|78.92|79.5|79|79.32|78.82|368
1714596300000|2024-05-01 20:45:00|79.43|78.93|79.52|79.02|79.54|79.04|79.29|78.79|388
1714596600000|2024-05-01 20:50:00|79.53|79.03|79.61|79.11|79.62|79.12|79.44|78.94|269
1714596900000|2024-05-01 20:55:00|79.62|79.12|79.3|78.8|79.62|79.12|79.3|78.8|235
1714597200000|2024-05-01 21:00:00|79.31|78.81|79.4|78.9|79.44|78.94|79.21|78.71|394
1714597500000|2024-05-01 21:05:00|79.41|78.91|79.26|78.76|79.46|78.96|79.22|78.72|427
1714597800000|2024-05-01 21:10:00|79.27|78.77|79.22|78.72|79.29|78.79|79.22|78.72|187
1714598100000|2024-05-01 21:15:00|79.23|78.73|79.41|78.91|79.42|78.92|79.14|78.64|242
1714598400000|2024-05-01 21:20:00|79.42|78.92|79.78|79.28|79.93|79.43|79.41|78.91|422
1714598700000|2024-05-01 21:25:00|79.77|79.27|79.97|79.47|80.04|79.54|79.71|79.21|442
1714599000000|2024-05-01 21:30:00|79.98|79.48|79.78|79.28|80|79.5|79.74|79.24|273
1714599300000|2024-05-01 21:35:00|79.77|79.27|79.88|79.38|79.88|79.38|79.65|79.15|367
1714599600000|2024-05-01 21:40:00|79.87|79.37|79.79|79.29|79.88|79.38|79.69|79.19|275
1714599900000|2024-05-01 21:45:00|79.8|79.3|79.84|79.34|79.88|79.38|79.77|79.27|206
1714600200000|2024-05-01 21:50:00|79.82|79.32|79.81|79.31|79.84|79.34|79.74|79.24|267
1714600500000|2024-05-01 21:55:00|79.8|79.3|79.75|79.25|79.87|79.37|79.75|79.25|211
1714600800000|2024-05-01 22:00:00|79.78|79.28|80.09|79.59|80.13|79.63|79.75|79.25|205
1714601100000|2024-05-01 22:05:00|80.03|79.53|80.07|79.57|80.1|79.6|79.96|79.46|307
1714601400000|2024-05-01 22:10:00|80.02|79.52|79.95|79.45|80.1|79.6|79.76|79.26|406
1714601700000|2024-05-01 22:15:00|79.93|79.43|79.84|79.34|79.94|79.44|79.76|79.26|387
1714602000000|2024-05-01 22:20:00|79.88|79.38|79.91|79.41|79.96|79.46|79.81|79.31|187
1714602300000|2024-05-01 22:25:00|79.9|79.4|79.89|79.39|80.02|79.52|79.77|79.27|259
1714602600000|2024-05-01 22:30:00|79.88|79.38|79.95|79.45|80.05|79.55|79.79|79.29|378
1714602900000|2024-05-01 22:35:00|79.94|79.44|79.91|79.41|80.03|79.53|79.79|79.29|219
1714603200000|2024-05-01 22:40:00|79.9|79.4|80.05|79.55|80.1|79.6|79.89|79.39|150
1714603500000|2024-05-01 22:45:00|80.04|79.54|80.07|79.57|80.12|79.62|79.9|79.4|115
1714603800000|2024-05-01 22:50:00|80.02|79.52|79.93|79.43|80.1|79.6|79.88|79.38|370
1714604100000|2024-05-01 22:55:00|79.99|79.49|79.91|79.41|80|79.5|79.82|79.32|160
1714604400000|2024-05-01 23:00:00|79.85|79.35|79.96|79.46|79.99|79.49|79.79|79.29|190
1714604700000|2024-05-01 23:05:00|79.97|79.47|79.94|79.44|80.04|79.54|79.89|79.39|109
1714605000000|2024-05-01 23:10:00|79.89|79.39|79.93|79.43|80.02|79.52|79.89|79.39|198
1714605300000|2024-05-01 23:15:00|80.02|79.52|79.89|79.39|80.02|79.52|79.81|79.31|137
1714605600000|2024-05-01 23:20:00|79.88|79.38|79.96|79.46|80|79.5|79.84|79.34|50
1714605900000|2024-05-01 23:25:00|79.94|79.44|79.92|79.42|80.08|79.58|79.92|79.42|94
1714606200000|2024-05-01 23:30:00|79.93|79.43|80.17|79.67|80.17|79.67|79.92|79.42|137
1714606500000|2024-05-01 23:35:00|80.16|79.66|80.27|79.77|80.32|79.82|80.15|79.65|267
1714606800000|2024-05-01 23:40:00|80.26|79.76|80.31|79.81|80.41|79.91|80.18|79.68|151
1714607100000|2024-05-01 23:45:00|80.35|79.85|80.4|79.9|80.44|79.94|80.3|79.8|169
1714607400000|2024-05-01 23:50:00|80.37|79.87|80.39|79.89|80.49|79.99|80.37|79.87|252
1714607700000|2024-05-01 23:55:00|80.37|79.87|80.36|79.86|80.47|79.97|80.34|79.84|301
1714608000000|2024-05-02 00:00:00|80.35|79.85|80.6|80.1|80.65|80.15|80.21|79.71|337
1714608300000|2024-05-02 00:05:00|80.54|80.04|80.43|79.93|80.64|80.14|80.35|79.85|158
1714608600000|2024-05-02 00:10:00|80.42|79.92|80.16|79.66|80.42|79.92|80.1|79.6|192
1714608900000|2024-05-02 00:15:00|80.1|79.6|80.22|79.72|80.34|79.84|80.06|79.56|286
1714609200000|2024-05-02 00:20:00|80.18|79.68|80.07|79.57|80.22|79.72|80.02|79.52|434
1714609500000|2024-05-02 00:25:00|80.04|79.54|80.16|79.66|80.18|79.68|79.96|79.46|274
1714609800000|2024-05-02 00:30:00|80.11|79.61|79.93|79.43|80.24|79.74|79.89|79.39|285
1714610100000|2024-05-02 00:35:00|79.92|79.42|80|79.5|80.06|79.56|79.86|79.36|275
1714610400000|2024-05-02 00:40:00|80.01|79.51|79.73|79.23|80.01|79.51|79.73|79.23|298
1714610700000|2024-05-02 00:45:00|79.72|79.22|80.17|79.67|80.19|79.69|79.7|79.2|240
1714611000000|2024-05-02 00:50:00|80.13|79.63|80.09|79.59|80.21|79.71|79.96|79.46|240
1714611300000|2024-05-02 00:55:00|80.05|79.55|80.07|79.57|80.15|79.65|79.98|79.48|235
1714611600000|2024-05-02 01:00:00|80.06|79.56|79.99|79.49|80.14|79.64|79.98|79.48|228
1714611900000|2024-05-02 01:05:00|79.98|79.48|80.05|79.55|80.08|79.58|79.88|79.38|191
1714612200000|2024-05-02 01:10:00|80.01|79.51|80.09|79.59|80.18|79.68|79.95|79.45|312
1714612500000|2024-05-02 01:15:00|80.13|79.63|79.99|79.49|80.21|79.71|79.87|79.37|334
1714612800000|2024-05-02 01:20:00|80|79.5|79.98|79.48|80.05|79.55|79.92|79.42|200
1714613100000|2024-05-02 01:25:00|79.94|79.44|79.92|79.42|80.02|79.52|79.92|79.42|221
1714613400000|2024-05-02 01:30:00|79.89|79.39|79.53|79.03|79.97|79.47|79.47|78.97|349
1714613700000|2024-05-02 01:35:00|79.54|79.04|79.11|78.61|79.54|79.04|79|78.5|703
1714614000000|2024-05-02 01:40:00|79.12|78.62|79.5|79|79.53|79.03|79.07|78.57|325
1714614300000|2024-05-02 01:45:00|79.53|79.03|79.76|79.26|79.79|79.29|79.4|78.9|247
1714614600000|2024-05-02 01:50:00|79.73|79.23|79.59|79.09|79.86|79.36|79.52|79.02|421
1714614900000|2024-05-02 01:55:00|79.62|79.12|79.53|79.03|79.71|79.21|79.39|78.89|495
1714615200000|2024-05-02 02:00:00|79.54|79.04|79.59|79.09|79.68|79.18|79.46|78.96|342
1714615500000|2024-05-02 02:05:00|79.58|79.08|79.79|79.29|79.82|79.32|79.46|78.96|245
1714615800000|2024-05-02 02:10:00|79.78|79.28|79.84|79.34|79.87|79.37|79.77|79.27|102
1714616100000|2024-05-02 02:15:00|79.81|79.31|79.9|79.4|80.03|79.53|79.61|79.11|163
1714616400000|2024-05-02 02:20:00|79.87|79.37|79.85|79.35|79.98|79.48|79.7|79.2|331
1714616700000|2024-05-02 02:25:00|79.86|79.36|79.85|79.35|79.89|79.39|79.64|79.14|244
1714617000000|2024-05-02 02:30:00|79.79|79.29|79.71|79.21|79.82|79.32|79.6|79.1|335
1714617300000|2024-05-02 02:35:00|79.68|79.18|79.84|79.34|79.93|79.43|79.66|79.16|175
1714617600000|2024-05-02 02:40:00|79.82|79.32|79.79|79.29|79.88|79.38|79.72|79.22|206
1714617900000|2024-05-02 02:45:00|79.77|79.27|80.03|79.53|80.03|79.53|79.74|79.24|134
1714618200000|2024-05-02 02:50:00|80.05|79.55|80.01|79.51|80.15|79.65|79.96|79.46|221
1714618500000|2024-05-02 02:55:00|80.02|79.52|79.99|79.49|80.06|79.56|79.93|79.43|131
1714618800000|2024-05-02 03:00:00|79.98|79.48|80.16|79.66|80.18|79.68|79.88|79.38|115
1714619100000|2024-05-02 03:05:00|80.17|79.67|80.11|79.61|80.2|79.7|80.05|79.55|44
1714619400000|2024-05-02 03:10:00|80.1|79.6|80.01|79.51|80.1|79.6|79.93|79.43|99
1714619700000|2024-05-02 03:15:00|80.02|79.52|80.07|79.57|80.07|79.57|79.92|79.42|71
1714620000000|2024-05-02 03:20:00|80.06|79.56|80.06|79.56|80.12|79.62|80|79.5|34
1714620300000|2024-05-02 03:25:00|80.07|79.57|80.06|79.56|80.08|79.58|79.98|79.48|36
1714620600000|2024-05-02 03:30:00|80.08|79.58|80.03|79.53|80.08|79.58|79.96|79.46|50
1714620900000|2024-05-02 03:35:00|80.02|79.52|80.07|79.57|80.07|79.57|79.98|79.48|46
1714621200000|2024-05-02 03:40:00|80.08|79.58|79.99|79.49|80.09|79.59|79.94|79.44|72
1714621500000|2024-05-02 03:45:00|79.96|79.46|80.08|79.58|80.09|79.59|79.92|79.42|54
1714621800000|2024-05-02 03:50:00|80.09|79.59|80.04|79.54|80.09|79.59|80.04|79.54|32
1714622100000|2024-05-02 03:55:00|80.08|79.58|80|79.5|80.08|79.58|79.92|79.42|28
1714622400000|2024-05-02 04:00:00|79.94|79.44|80.01|79.51|80.07|79.57|79.93|79.43|68
1714622700000|2024-05-02 04:05:00|79.93|79.43|80.07|79.57|80.07|79.57|79.93|79.43|41
1714623000000|2024-05-02 04:10:00|80.06|79.56|79.89|79.39|80.07|79.57|79.85|79.35|95
1714623300000|2024-05-02 04:15:00|79.94|79.44|79.93|79.43|79.95|79.45|79.82|79.32|131
1714623600000|2024-05-02 04:20:00|79.92|79.42|80|79.5|80|79.5|79.86|79.36|15
1714623900000|2024-05-02 04:25:00|79.96|79.46|80.06|79.56|80.06|79.56|79.96|79.46|29
1714624200000|2024-05-02 04:30:00|80.07|79.57|80.06|79.56|80.1|79.6|80.03|79.53|42
1714624500000|2024-05-02 04:35:00|80.07|79.57|80.07|79.57|80.07|79.57|79.95|79.45|77
1714624800000|2024-05-02 04:40:00|80.06|79.56|80.04|79.54|80.09|79.59|80|79.5|63
1714625100000|2024-05-02 04:45:00|80.02|79.52|79.98|79.48|80.09|79.59|79.98|79.48|80
1714625400000|2024-05-02 04:50:00|80|79.5|79.81|79.31|80.01|79.51|79.81|79.31|242
1714625700000|2024-05-02 04:55:00|79.82|79.32|79.89|79.39|79.91|79.41|79.74|79.24|296
1714626000000|2024-05-02 05:00:00|79.82|79.32|79.71|79.21|79.93|79.43|79.67|79.17|388
1714626300000|2024-05-02 05:05:00|79.67|79.17|79.77|79.27|79.78|79.28|79.56|79.06|281
1714626600000|2024-05-02 05:10:00|79.75|79.25|79.73|79.23|79.81|79.31|79.69|79.19|85
1714626900000|2024-05-02 05:15:00|79.75|79.25|79.76|79.26|79.78|79.28|79.56|79.06|271
1714627200000|2024-05-02 05:20:00|79.74|79.24|79.61|79.11|79.78|79.28|79.56|79.06|412
1714627500000|2024-05-02 05:25:00|79.63|79.13|79.41|78.91|79.63|79.13|79.4|78.9|266
1714627800000|2024-05-02 05:30:00|79.38|78.88|79.43|78.93|79.46|78.96|79.32|78.82|294
1714628100000|2024-05-02 05:35:00|79.44|78.94|79.64|79.14|79.64|79.14|79.44|78.94|177
1714628400000|2024-05-02 05:40:00|79.65|79.15|79.69|79.19|79.7|79.2|79.62|79.12|156
1714628700000|2024-05-02 05:45:00|79.68|79.18|79.64|79.14|79.74|79.24|79.64|79.14|146
1714629000000|2024-05-02 05:50:00|79.66|79.16|79.67|79.17|79.74|79.24|79.62|79.12|73
1714629300000|2024-05-02 05:55:00|79.68|79.18|79.69|79.19|79.72|79.22|79.63|79.13|75
1714629600000|2024-05-02 06:00:00|79.73|79.23|79.75|79.25|79.75|79.25|79.66|79.16|52
1714629900000|2024-05-02 06:05:00|79.73|79.23|79.78|79.28|79.91|79.41|79.72|79.22|140
1714630200000|2024-05-02 06:10:00|79.77|79.27|79.77|79.27|79.81|79.31|79.69|79.19|126
1714630500000|2024-05-02 06:15:00|79.81|79.31|79.73|79.23|79.83|79.33|79.64|79.14|163
1714630800000|2024-05-02 06:20:00|79.7|79.2|79.56|79.06|79.72|79.22|79.53|79.03|97
1714631100000|2024-05-02 06:25:00|79.58|79.08|79.73|79.23|79.73|79.23|79.53|79.03|63
1714631400000|2024-05-02 06:30:00|79.72|79.22|79.59|79.09|79.73|79.23|79.55|79.05|169
1714631700000|2024-05-02 06:35:00|79.58|79.08|79.52|79.02|79.67|79.17|79.44|78.94|140
1714632000000|2024-05-02 06:40:00|79.5|79|79.55|79.05|79.57|79.07|79.43|78.93|152
1714632300000|2024-05-02 06:45:00|79.57|79.07|79.57|79.07|79.62|79.12|79.5|79|33
1714632600000|2024-05-02 06:50:00|79.59|79.09|79.45|78.95|79.6|79.1|79.45|78.95|43
1714632900000|2024-05-02 06:55:00|79.47|78.97|79.43|78.93|79.47|78.97|79.42|78.92|67
1714633200000|2024-05-02 07:00:00|79.44|78.94|79.55|79.05|79.55|79.05|79.43|78.93|81
1714633500000|2024-05-02 07:05:00|79.58|79.08|79.63|79.13|79.75|79.25|79.45|78.95|297
1714633800000|2024-05-02 07:10:00|79.61|79.11|79.56|79.06|79.78|79.28|79.53|79.03|392
1714634100000|2024-05-02 07:15:00|79.58|79.08|79.72|79.22|79.73|79.23|79.55|79.05|226
1714634400000|2024-05-02 07:20:00|79.71|79.21|79.62|79.12|79.72|79.22|79.51|79.01|178
1714634700000|2024-05-02 07:25:00|79.63|79.13|79.47|78.97|79.64|79.14|79.46|78.96|142
1714635000000|2024-05-02 07:30:00|79.45|78.95|79.4|78.9|79.47|78.97|79.38|78.88|229
1714635300000|2024-05-02 07:35:00|79.41|78.91|79.39|78.89|79.42|78.92|79.32|78.82|109
1714635600000|2024-05-02 07:40:00|79.35|78.85|79.41|78.91|79.46|78.96|79.35|78.85|61
1714635900000|2024-05-02 07:45:00|79.39|78.89|79.31|78.81|79.42|78.92|79.3|78.8|136
1714636200000|2024-05-02 07:50:00|79.33|78.83|79.24|78.74|79.33|78.83|79.24|78.74|79
1714636500000|2024-05-02 07:55:00|79.23|78.73|79.08|78.58|79.25|78.75|79.06|78.56|74
1714636800000|2024-05-02 08:00:00|79.06|78.56|79.03|78.53|79.3|78.8|79.01|78.51|393
1714637100000|2024-05-02 08:05:00|79.06|78.56|78.92|78.42|79.11|78.61|78.86|78.36|394
1714637400000|2024-05-02 08:10:00|78.93|78.43|79.01|78.51|79.1|78.6|78.89|78.39|307
1714637700000|2024-05-02 08:15:00|78.99|78.49|78.96|78.46|79.07|78.57|78.92|78.42|387
1714638000000|2024-05-02 08:20:00|78.95|78.45|79.05|78.55|79.05|78.55|78.94|78.44|134
1714638300000|2024-05-02 08:25:00|79.04|78.54|79.19|78.69|79.24|78.74|79.03|78.53|63
1714638600000|2024-05-02 08:30:00|79.18|78.68|79.14|78.64|79.27|78.77|79.08|78.58|165
1714638900000|2024-05-02 08:35:00|79.13|78.63|78.98|78.48|79.15|78.65|78.97|78.47|209
1714639200000|2024-05-02 08:40:00|78.99|78.49|79.02|78.52|79.03|78.53|78.95|78.45|165
1714639500000|2024-05-02 08:45:00|79.01|78.51|78.99|78.49|79.01|78.51|78.87|78.37|150
1714639800000|2024-05-02 08:50:00|79.02|78.52|79.1|78.6|79.12|78.62|78.99|78.49|198
1714640100000|2024-05-02 08:55:00|79.11|78.61|78.98|78.48|79.11|78.61|78.98|78.48|134
1714640400000|2024-05-02 09:00:00|78.99|78.49|79.08|78.58|79.09|78.59|78.99|78.49|39
1714640700000|2024-05-02 09:05:00|79.05|78.55|79.06|78.56|79.14|78.64|79.04|78.54|137
1714641000000|2024-05-02 09:10:00|79.07|78.57|79.1|78.6|79.13|78.63|79.05|78.55|165
1714641300000|2024-05-02 09:15:00|79.11|78.61|78.99|78.49|79.11|78.61|78.94|78.44|139
1714641600000|2024-05-02 09:20:00|79|78.5|79.2|78.7|79.21|78.71|78.99|78.49|33
1714641900000|2024-05-02 09:25:00|79.19|78.69|79.14|78.64|79.2|78.7|79.12|78.62|74
1714642200000|2024-05-02 09:30:00|79.15|78.65|79.14|78.64|79.17|78.67|79.09|78.59|72
1714642500000|2024-05-02 09:35:00|79.16|78.66|79.16|78.66|79.2|78.7|79.11|78.61|68
1714642800000|2024-05-02 09:40:00|79.15|78.65|79.19|78.69|79.19|78.69|79.02|78.52|123
1714643100000|2024-05-02 09:45:00|79.2|78.7|79.3|78.8|79.36|78.86|79.2|78.7|36
1714643400000|2024-05-02 09:50:00|79.29|78.79|79.37|78.87|79.37|78.87|79.24|78.74|106
1714643700000|2024-05-02 09:55:00|79.35|78.85|79.46|78.96|79.55|79.05|79.33|78.83|87
1714644000000|2024-05-02 10:00:00|79.5|79|79.47|78.97|79.51|79.01|79.36|78.86|130
1714644300000|2024-05-02 10:05:00|79.46|78.96|79.58|79.08|79.59|79.09|79.4|78.9|64
1714644600000|2024-05-02 10:10:00|79.6|79.1|79.76|79.26|79.8|79.3|79.6|79.1|34
1714644900000|2024-05-02 10:15:00|79.75|79.25|79.81|79.31|79.81|79.31|79.66|79.16|63
1714645200000|2024-05-02 10:20:00|79.82|79.32|79.78|79.28|79.84|79.34|79.71|79.21|79
1714645500000|2024-05-02 10:25:00|79.76|79.26|79.69|79.19|79.78|79.28|79.67|79.17|128
1714645800000|2024-05-02 10:30:00|79.71|79.21|79.67|79.17|79.72|79.22|79.61|79.11|100
1714646100000|2024-05-02 10:35:00|79.68|79.18|79.71|79.21|79.75|79.25|79.54|79.04|171
1714646400000|2024-05-02 10:40:00|79.72|79.22|79.86|79.36|79.86|79.36|79.71|79.21|69
1714646700000|2024-05-02 10:45:00|79.85|79.35|80.09|79.59|80.12|79.62|79.84|79.34|196
1714647000000|2024-05-02 10:50:00|80.08|79.58|80|79.5|80.09|79.59|79.97|79.47|243
1714647300000|2024-05-02 10:55:00|80.04|79.54|80.05|79.55|80.11|79.61|79.97|79.47|168
1714647600000|2024-05-02 11:00:00|80.04|79.54|80.48|79.98|80.61|80.11|80.01|79.51|335
1714647900000|2024-05-02 11:05:00|80.49|79.99|80.63|80.13|80.69|80.19|80.49|79.99|324
1714648200000|2024-05-02 11:10:00|80.62|80.12|80.65|80.15|80.73|80.23|80.59|80.09|144
1714648500000|2024-05-02 11:15:00|80.64|80.14|80.86|80.36|80.91|80.41|80.58|80.08|186
1714648800000|2024-05-02 11:20:00|80.85|80.35|80.72|80.22|81|80.5|80.71|80.21|367
1714649100000|2024-05-02 11:25:00|80.73|80.23|80.69|80.19|80.79|80.29|80.61|80.11|331
1714649400000|2024-05-02 11:30:00|80.7|80.2|80.36|79.86|80.7|80.2|80.35|79.85|255
1714649700000|2024-05-02 11:35:00|80.35|79.85|80.32|79.82|80.48|79.98|80.32|79.82|189
1714650000000|2024-05-02 11:40:00|80.33|79.83|80.51|80.01|80.51|80.01|80.33|79.83|198
1714650300000|2024-05-02 11:45:00|80.52|80.02|80.63|80.13|80.72|80.22|80.47|79.97|266
1714650600000|2024-05-02 11:50:00|80.62|80.12|80.7|80.2|80.72|80.22|80.5|80|204
1714650900000|2024-05-02 11:55:00|80.69|80.19|80.61|80.11|80.69|80.19|80.57|80.07|195
1714651200000|2024-05-02 12:00:00|80.6|80.1|80.46|79.96|80.61|80.11|80.44|79.94|255
1714651500000|2024-05-02 12:05:00|80.47|79.97|80.57|80.07|80.58|80.08|80.47|79.97|213
1714651800000|2024-05-02 12:10:00|80.59|80.09|80.81|80.31|80.81|80.31|80.52|80.02|118
1714652100000|2024-05-02 12:15:00|80.8|80.3|80.84|80.34|80.95|80.45|80.75|80.25|231
1714652400000|2024-05-02 12:20:00|80.83|80.33|80.55|80.05|80.83|80.33|80.46|79.96|264
1714652700000|2024-05-02 12:25:00|80.56|80.06|80.36|79.86|80.58|80.08|80.32|79.82|202
1714653000000|2024-05-02 12:30:00|80.35|79.85|80.42|79.92|80.51|80.01|80.31|79.81|253
1714653300000|2024-05-02 12:35:00|80.41|79.91|80.6|80.1|80.63|80.13|80.39|79.89|181
1714653600000|2024-05-02 12:40:00|80.61|80.11|80.53|80.03|80.72|80.22|80.53|80.03|205
1714653900000|2024-05-02 12:45:00|80.54|80.04|80.53|80.03|80.72|80.22|80.44|79.94|308
1714654200000|2024-05-02 12:50:00|80.51|80.01|80.39|79.89|80.53|80.03|80.38|79.88|238
1714654500000|2024-05-02 12:55:00|80.4|79.9|80.26|79.76|80.4|79.9|80.21|79.71|203
1714654800000|2024-05-02 13:00:00|80.25|79.75|80.35|79.85|80.42|79.92|80.25|79.75|170
1714655100000|2024-05-02 13:05:00|80.34|79.84|80.2|79.7|80.42|79.92|80.2|79.7|142
1714655400000|2024-05-02 13:10:00|80.19|79.69|80.23|79.73|80.24|79.74|80.05|79.55|153
1714655700000|2024-05-02 13:15:00|80.24|79.74|80.32|79.82|80.34|79.84|80.21|79.71|150
1714656000000|2024-05-02 13:20:00|80.31|79.81|80.4|79.9|80.41|79.91|80.31|79.81|66
1714656300000|2024-05-02 13:25:00|80.41|79.91|80.38|79.88|80.41|79.91|80.34|79.84|76
1714656600000|2024-05-02 13:30:00|80.39|79.89|80.13|79.63|80.41|79.91|80.12|79.62|201
1714656900000|2024-05-02 13:35:00|80.12|79.62|80.09|79.59|80.23|79.73|80.02|79.52|238
1714657200000|2024-05-02 13:40:00|80.08|79.58|80.22|79.72|80.32|79.82|79.99|79.49|192
1714657500000|2024-05-02 13:45:00|80.23|79.73|79.92|79.42|80.26|79.76|79.88|79.38|241
1714657800000|2024-05-02 13:50:00|79.93|79.43|80|79.5|80.03|79.53|79.8|79.3|192
1714658100000|2024-05-02 13:55:00|79.99|79.49|80.05|79.55|80.08|79.58|79.96|79.46|125
1714658400000|2024-05-02 14:00:00|80.04|79.54|80.1|79.6|80.18|79.68|79.84|79.34|250
1714658700000|2024-05-02 14:05:00|80.11|79.61|79.82|79.32|80.16|79.66|79.8|79.3|196
1714659000000|2024-05-02 14:10:00|79.83|79.33|79.82|79.32|79.87|79.37|79.72|79.22|229
1714659300000|2024-05-02 14:15:00|79.83|79.33|79.96|79.46|80.06|79.56|79.81|79.31|235
1714659600000|2024-05-02 14:20:00|79.94|79.44|80.06|79.56|80.06|79.56|79.82|79.32|273
1714659900000|2024-05-02 14:25:00|80.07|79.57|80.3|79.8|80.33|79.83|80.07|79.57|173
1714660200000|2024-05-02 14:30:00|80.29|79.79|80.45|79.95|80.53|80.03|80.17|79.67|243
1714660500000|2024-05-02 14:35:00|80.46|79.96|80.76|80.26|80.77|80.27|80.32|79.82|241
1714660800000|2024-05-02 14:40:00|80.78|80.28|80.76|80.26|80.94|80.44|80.71|80.21|293
1714661100000|2024-05-02 14:45:00|80.75|80.25|80.67|80.17|80.79|80.29|80.58|80.08|361
1714661400000|2024-05-02 14:50:00|80.68|80.18|80.56|80.06|80.71|80.21|80.54|80.04|258
1714661700000|2024-05-02 14:55:00|80.57|80.07|80.69|80.19|80.8|80.3|80.57|80.07|222
1714662000000|2024-05-02 15:00:00|80.7|80.2|80.71|80.21|80.74|80.24|80.48|79.98|258
1714662300000|2024-05-02 15:05:00|80.7|80.2|80.63|80.13|80.71|80.21|80.49|79.99|245
1714662600000|2024-05-02 15:10:00|80.65|80.15|80.63|80.13|80.7|80.2|80.57|80.07|164
1714662900000|2024-05-02 15:15:00|80.62|80.12|80.62|80.12|80.77|80.27|80.53|80.03|190
1714663200000|2024-05-02 15:20:00|80.63|80.13|80.89|80.39|80.9|80.4|80.63|80.13|159
1714663500000|2024-05-02 15:25:00|80.87|80.37|80.93|80.43|80.98|80.48|80.77|80.27|91
1714663800000|2024-05-02 15:30:00|80.94|80.44|81|80.5|81|80.5|80.82|80.32|138
1714664100000|2024-05-02 15:35:00|80.99|80.49|80.94|80.44|80.99|80.49|80.85|80.35|101
1714664400000|2024-05-02 15:40:00|80.95|80.45|81.03|80.53|81.09|80.59|80.95|80.45|52
1714664700000|2024-05-02 15:45:00|81.02|80.52|80.91|80.41|81.06|80.56|80.83|80.33|190
1714665000000|2024-05-02 15:50:00|80.9|80.4|80.89|80.39|80.93|80.43|80.79|80.29|104
1714665300000|2024-05-02 15:55:00|80.9|80.4|80.85|80.35|80.93|80.43|80.8|80.3|53
1714665600000|2024-05-02 16:00:00|80.86|80.36|80.75|80.25|80.88|80.38|80.65|80.15|160
1714665900000|2024-05-02 16:05:00|80.74|80.24|80.57|80.07|80.74|80.24|80.55|80.05|111
1714666200000|2024-05-02 16:10:00|80.58|80.08|80.59|80.09|80.6|80.1|80.46|79.96|103
1714666500000|2024-05-02 16:15:00|80.58|80.08|80.63|80.13|80.69|80.19|80.54|80.04|114
1714666800000|2024-05-02 16:20:00|80.64|80.14|80.61|80.11|80.67|80.17|80.56|80.06|69
1714667100000|2024-05-02 16:25:00|80.6|80.1|80.75|80.25|80.75|80.25|80.6|80.1|51
1714667400000|2024-05-02 16:30:00|80.74|80.24|80.62|80.12|80.74|80.24|80.58|80.08|77
1714667700000|2024-05-02 16:35:00|80.61|80.11|80.64|80.14|80.72|80.22|80.55|80.05|62
1714668000000|2024-05-02 16:40:00|80.65|80.15|80.64|80.14|80.68|80.18|80.56|80.06|58
1714668300000|2024-05-02 16:45:00|80.63|80.13|80.61|80.11|80.65|80.15|80.51|80.01|66
1714668600000|2024-05-02 16:50:00|80.62|80.12|80.62|80.12|80.7|80.2|80.62|80.12|44
1714668900000|2024-05-02 16:55:00|80.61|80.11|80.56|80.06|80.63|80.13|80.55|80.05|29
1714669200000|2024-05-02 17:00:00|80.57|80.07|80.57|80.07|80.6|80.1|80.53|80.03|49
1714669500000|2024-05-02 17:05:00|80.56|80.06|80.65|80.15|80.69|80.19|80.44|79.94|82
1714669800000|2024-05-02 17:10:00|80.64|80.14|80.7|80.2|80.76|80.26|80.56|80.06|57
1714670100000|2024-05-02 17:15:00|80.69|80.19|80.93|80.43|80.93|80.43|80.65|80.15|74
1714670400000|2024-05-02 17:20:00|80.92|80.42|80.91|80.41|80.99|80.49|80.9|80.4|37
1714670700000|2024-05-02 17:25:00|80.9|80.4|80.91|80.41|80.93|80.43|80.82|80.32|113
1714671000000|2024-05-02 17:30:00|80.92|80.42|80.87|80.37|80.99|80.49|80.82|80.32|90
1714671300000|2024-05-02 17:35:00|80.88|80.38|80.79|80.29|80.89|80.39|80.78|80.28|99
1714671600000|2024-05-02 17:40:00|80.78|80.28|80.64|80.14|80.79|80.29|80.6|80.1|123
1714671900000|2024-05-02 17:45:00|80.65|80.15|80.63|80.13|80.69|80.19|80.62|80.12|36
1714672200000|2024-05-02 17:50:00|80.62|80.12|80.8|80.3|80.84|80.34|80.6|80.1|67
1714672500000|2024-05-02 17:55:00|80.81|80.31|80.9|80.4|80.93|80.43|80.8|80.3|44
1714672800000|2024-05-02 18:00:00|80.89|80.39|81.02|80.52|81.02|80.52|80.8|80.3|92
1714673100000|2024-05-02 18:05:00|81.03|80.53|80.99|80.49|81.04|80.54|80.88|80.38|100
1714673400000|2024-05-02 18:10:00|81|80.5|80.9|80.4|81.07|80.57|80.9|80.4|83
1714673700000|2024-05-02 18:15:00|80.92|80.42|80.7|80.2|80.92|80.42|80.67|80.17|167
1714674000000|2024-05-02 18:20:00|80.69|80.19|80.8|80.3|80.86|80.36|80.67|80.17|151
1714674300000|2024-05-02 18:25:00|80.81|80.31|80.9|80.4|80.9|80.4|80.77|80.27|48
1714674600000|2024-05-02 18:30:00|80.91|80.41|81.03|80.53|81.03|80.53|80.82|80.32|86
1714674900000|2024-05-02 18:35:00|81.04|80.54|81.18|80.68|81.21|80.71|81.04|80.54|64
1714675200000|2024-05-02 18:40:00|81.19|80.69|81.2|80.7|81.22|80.72|81.15|80.65|43
1714675500000|2024-05-02 18:45:00|81.21|80.71|81.49|80.99|81.52|81.02|81.18|80.68|94
1714675800000|2024-05-02 18:50:00|81.48|80.98|81.17|80.67|81.48|80.98|81.16|80.66|161
1714676100000|2024-05-02 18:55:00|81.16|80.66|81.07|80.57|81.18|80.68|81.07|80.57|201
1714676400000|2024-05-02 19:00:00|81.08|80.58|81.02|80.52|81.08|80.58|80.91|80.41|250
1714676700000|2024-05-02 19:05:00|81.01|80.51|81.11|80.61|81.14|80.64|80.99|80.49|160
1714677000000|2024-05-02 19:10:00|81.1|80.6|81|80.5|81.13|80.63|80.97|80.47|97
1714677300000|2024-05-02 19:15:00|80.99|80.49|81.07|80.57|81.08|80.58|80.9|80.4|95
1714677600000|2024-05-02 19:20:00|81.08|80.58|81.04|80.54|81.08|80.58|80.93|80.43|59
1714677900000|2024-05-02 19:25:00|81.05|80.55|81.01|80.51|81.05|80.55|80.98|80.48|41
1714678200000|2024-05-02 19:30:00|80.99|80.49|80.87|80.37|81.04|80.54|80.82|80.32|101
1714678500000|2024-05-02 19:35:00|80.86|80.36|80.87|80.37|80.92|80.42|80.81|80.31|118
1714678800000|2024-05-02 19:40:00|80.88|80.38|80.85|80.35|80.9|80.4|80.78|80.28|123
1714679100000|2024-05-02 19:45:00|80.83|80.33|80.92|80.42|81.02|80.52|80.81|80.31|143
1714679400000|2024-05-02 19:50:00|80.93|80.43|80.88|80.38|81|80.5|80.87|80.37|84
1714679700000|2024-05-02 19:55:00|80.89|80.39|81|80.5|81|80.5|80.87|80.37|85
1714680000000|2024-05-02 20:00:00|80.99|80.49|81.03|80.53|81.03|80.53|80.86|80.36|85
1714680300000|2024-05-02 20:05:00|81.02|80.52|80.9|80.4|81.05|80.55|80.88|80.38|33
1714680600000|2024-05-02 20:10:00|80.91|80.41|80.89|80.39|81|80.5|80.89|80.39|62
1714680900000|2024-05-02 20:15:00|80.91|80.41|80.89|80.39|80.92|80.42|80.86|80.36|41
1714681200000|2024-05-02 20:20:00|80.9|80.4|80.73|80.23|80.91|80.41|80.72|80.22|50
1714681500000|2024-05-02 20:25:00|80.72|80.22|80.54|80.04|80.75|80.25|80.52|80.02|80
1714681800000|2024-05-02 20:30:00|80.53|80.03|80.43|79.93|80.59|80.09|80.41|79.91|146
1714682100000|2024-05-02 20:35:00|80.42|79.92|80.42|79.92|80.51|80.01|80.4|79.9|121
1714682400000|2024-05-02 20:40:00|80.41|79.91|80.57|80.07|80.57|80.07|80.26|79.76|196
1714682700000|2024-05-02 20:45:00|80.56|80.06|80.46|79.96|80.56|80.06|80.36|79.86|169
1714683000000|2024-05-02 20:50:00|80.45|79.95|80.37|79.87|80.49|79.99|80.32|79.82|95
1714683300000|2024-05-02 20:55:00|80.36|79.86|80.42|79.92|80.44|79.94|80.34|79.84|66
1714683600000|2024-05-02 21:00:00|80.43|79.93|80.55|80.05|80.56|80.06|80.4|79.9|113
1714683900000|2024-05-02 21:05:00|80.54|80.04|80.62|80.12|80.64|80.14|80.53|80.03|78
1714684200000|2024-05-02 21:10:00|80.63|80.13|80.65|80.15|80.66|80.16|80.56|80.06|76
1714684500000|2024-05-02 21:15:00|80.66|80.16|80.67|80.17|80.7|80.2|80.62|80.12|84
1714684800000|2024-05-02 21:20:00|80.68|80.18|80.74|80.24|80.79|80.29|80.67|80.17|98
1714685100000|2024-05-02 21:25:00|80.75|80.25|80.74|80.24|80.78|80.28|80.74|80.24|20
1714685400000|2024-05-02 21:30:00|80.73|80.23|80.76|80.26|80.76|80.26|80.64|80.14|65
1714685700000|2024-05-02 21:35:00|80.77|80.27|80.99|80.49|81.03|80.53|80.76|80.26|184
1714686000000|2024-05-02 21:40:00|81|80.5|80.95|80.45|81.03|80.53|80.88|80.38|130
1714686300000|2024-05-02 21:45:00|80.94|80.44|80.84|80.34|80.95|80.45|80.83|80.33|32
1714686600000|2024-05-02 21:50:00|80.85|80.35|80.81|80.31|80.86|80.36|80.8|80.3|103
1714686900000|2024-05-02 21:55:00|80.8|80.3|80.71|80.21|80.82|80.32|80.7|80.2|57
1714687200000|2024-05-02 22:00:00|80.7|80.2|81.03|80.53|81.04|80.54|80.7|80.2|68
1714687500000|2024-05-02 22:05:00|81.04|80.54|80.94|80.44|81.09|80.59|80.94|80.44|115
1714687800000|2024-05-02 22:10:00|80.93|80.43|80.76|80.26|80.93|80.43|80.74|80.24|73
1714688100000|2024-05-02 22:15:00|80.77|80.27|80.89|80.39|81.03|80.53|80.77|80.27|113
1714688400000|2024-05-02 22:20:00|80.9|80.4|80.81|80.31|80.94|80.44|80.76|80.26|148
1714688700000|2024-05-02 22:25:00|80.82|80.32|80.7|80.2|80.83|80.33|80.68|80.18|87
1714689000000|2024-05-02 22:30:00|80.72|80.22|80.63|80.13|80.72|80.22|80.58|80.08|121
1714689300000|2024-05-02 22:35:00|80.62|80.12|80.51|80.01|80.62|80.12|80.47|79.97|117
1714689600000|2024-05-02 22:40:00|80.5|80|80.56|80.06|80.61|80.11|80.5|80|59
1714689900000|2024-05-02 22:45:00|80.55|80.05|80.69|80.19|80.77|80.27|80.54|80.04|68
1714690200000|2024-05-02 22:50:00|80.66|80.16|80.7|80.2|80.77|80.27|80.59|80.09|107
1714690500000|2024-05-02 22:55:00|80.71|80.21|80.52|80.02|80.74|80.24|80.51|80.01|97
1714690800000|2024-05-02 23:00:00|80.53|80.03|80.41|79.91|80.57|80.07|80.4|79.9|129
1714691100000|2024-05-02 23:05:00|80.42|79.92|80.33|79.83|80.45|79.95|80.31|79.81|72
1714691400000|2024-05-02 23:10:00|80.34|79.84|80.48|79.98|80.48|79.98|80.34|79.84|77
1714691700000|2024-05-02 23:15:00|80.47|79.97|80.49|79.99|80.5|80|80.41|79.91|51
1714692000000|2024-05-02 23:20:00|80.48|79.98|80.51|80.01|80.51|80.01|80.38|79.88|81
1714692300000|2024-05-02 23:25:00|80.5|80|80.48|79.98|80.5|80|80.45|79.95|42
1714692600000|2024-05-02 23:30:00|80.49|79.99|80.4|79.9|80.53|80.03|80.36|79.86|72
1714692900000|2024-05-02 23:35:00|80.41|79.91|80.51|80.01|80.54|80.04|80.4|79.9|69
1714693200000|2024-05-02 23:40:00|80.5|80|80.38|79.88|80.51|80.01|80.38|79.88|36
1714693500000|2024-05-02 23:45:00|80.39|79.89|80.41|79.91|80.44|79.94|80.35|79.85|57
1714693800000|2024-05-02 23:50:00|80.4|79.9|80.46|79.96|80.49|79.99|80.4|79.9|47
1714694100000|2024-05-02 23:55:00|80.47|79.97|80.3|79.8|80.47|79.97|80.29|79.79|60
1714694400000|2024-05-03 00:00:00|80.29|79.79|80.31|79.81|80.47|79.97|80.29|79.79|145
1714694700000|2024-05-03 00:05:00|80.32|79.82|80.43|79.93|80.43|79.93|80.28|79.78|123
1714695000000|2024-05-03 00:10:00|80.44|79.94|80.5|80|80.5|80|80.4|79.9|54
1714695300000|2024-05-03 00:15:00|80.49|79.99|80.42|79.92|80.58|80.08|80.4|79.9|60
1714695600000|2024-05-03 00:20:00|80.43|79.93|80.32|79.82|80.47|79.97|80.32|79.82|105
1714695900000|2024-05-03 00:25:00|80.33|79.83|80.3|79.8|80.35|79.85|80.27|79.77|129
1714696200000|2024-05-03 00:30:00|80.31|79.81|80.31|79.81|80.39|79.89|80.24|79.74|130
1714696500000|2024-05-03 00:35:00|80.32|79.82|80.31|79.81|80.41|79.91|80.27|79.77|76
1714696800000|2024-05-03 00:40:00|80.3|79.8|80.29|79.79|80.31|79.81|80.24|79.74|91
1714697100000|2024-05-03 00:45:00|80.3|79.8|80.32|79.82|80.38|79.88|80.3|79.8|33
1714697400000|2024-05-03 00:50:00|80.33|79.83|80.44|79.94|80.5|80|80.32|79.82|37
1714697700000|2024-05-03 00:55:00|80.43|79.93|80.43|79.93|80.46|79.96|80.38|79.88|52
1714698000000|2024-05-03 01:00:00|80.42|79.92|80.55|80.05|80.59|80.09|80.39|79.89|90
1714698300000|2024-05-03 01:05:00|80.54|80.04|80.7|80.2|80.72|80.22|80.54|80.04|66
1714698600000|2024-05-03 01:10:00|80.71|80.21|80.84|80.34|80.85|80.35|80.71|80.21|54
1714698900000|2024-05-03 01:15:00|80.83|80.33|80.81|80.31|80.88|80.38|80.68|80.18|91
1714699200000|2024-05-03 01:20:00|80.8|80.3|80.64|80.14|80.8|80.3|80.64|80.14|66
1714699500000|2024-05-03 01:25:00|80.65|80.15|80.8|80.3|80.85|80.35|80.61|80.11|103
1714699800000|2024-05-03 01:30:00|80.81|80.31|80.84|80.34|80.84|80.34|80.67|80.17|153
1714700100000|2024-05-03 01:35:00|80.85|80.35|80.98|80.48|80.99|80.49|80.81|80.31|168
1714700400000|2024-05-03 01:40:00|81|80.5|80.9|80.4|81.03|80.53|80.82|80.32|135
1714700700000|2024-05-03 01:45:00|80.91|80.41|80.79|80.29|80.93|80.43|80.72|80.22|230
1714701000000|2024-05-03 01:50:00|80.78|80.28|80.81|80.31|80.82|80.32|80.7|80.2|139
1714701300000|2024-05-03 01:55:00|80.8|80.3|80.81|80.31|80.86|80.36|80.78|80.28|43
1714701600000|2024-05-03 02:00:00|80.8|80.3|80.74|80.24|80.82|80.32|80.68|80.18|69
1714701900000|2024-05-03 02:05:00|80.73|80.23|80.93|80.43|80.95|80.45|80.72|80.22|126
1714702200000|2024-05-03 02:10:00|80.92|80.42|81.22|80.72|81.24|80.74|80.9|80.4|174
1714702500000|2024-05-03 02:15:00|81.23|80.73|81.22|80.72|81.28|80.78|81.04|80.54|201
1714702800000|2024-05-03 02:20:00|81.21|80.71|81.13|80.63|81.26|80.76|81.13|80.63|108
1714703100000|2024-05-03 02:25:00|81.12|80.62|80.99|80.49|81.2|80.7|80.99|80.49|95
1714703400000|2024-05-03 02:30:00|81|80.5|81.09|80.59|81.12|80.62|81|80.5|85
1714703700000|2024-05-03 02:35:00|81.08|80.58|80.92|80.42|81.08|80.58|80.91|80.41|106
1714704000000|2024-05-03 02:40:00|80.91|80.41|80.88|80.38|80.96|80.46|80.88|80.38|72
1714704300000|2024-05-03 02:45:00|80.86|80.36|80.92|80.42|80.99|80.49|80.82|80.32|52
1714704600000|2024-05-03 02:50:00|80.93|80.43|80.96|80.46|80.98|80.48|80.9|80.4|93
1714704900000|2024-05-03 02:55:00|80.95|80.45|80.9|80.4|80.95|80.45|80.86|80.36|55
1714705200000|2024-05-03 03:00:00|80.91|80.41|80.99|80.49|81|80.5|80.82|80.32|64
1714705500000|2024-05-03 03:05:00|81|80.5|81.08|80.58|81.1|80.6|80.95|80.45|72
1714705800000|2024-05-03 03:10:00|81.1|80.6|81.1|80.6|81.13|80.63|80.98|80.48|61
1714706100000|2024-05-03 03:15:00|81.11|80.61|81.21|80.71|81.21|80.71|81.07|80.57|101
1714706400000|2024-05-03 03:20:00|81.2|80.7|81.13|80.63|81.24|80.74|81.11|80.61|92
1714706700000|2024-05-03 03:25:00|81.12|80.62|80.93|80.43|81.12|80.62|80.93|80.43|72
1714707000000|2024-05-03 03:30:00|80.91|80.41|81.05|80.55|81.08|80.58|80.89|80.39|74
1714707300000|2024-05-03 03:35:00|81.06|80.56|80.9|80.4|81.06|80.56|80.86|80.36|103
1714707600000|2024-05-03 03:40:00|80.91|80.41|80.97|80.47|81|80.5|80.86|80.36|88
1714707900000|2024-05-03 03:45:00|80.96|80.46|80.96|80.46|81.02|80.52|80.87|80.37|76
1714708200000|2024-05-03 03:50:00|80.95|80.45|80.93|80.43|80.98|80.48|80.9|80.4|92
1714708500000|2024-05-03 03:55:00|80.92|80.42|80.99|80.49|80.99|80.49|80.92|80.42|60
1714708800000|2024-05-03 04:00:00|80.98|80.48|80.96|80.46|81|80.5|80.88|80.38|146
1714709100000|2024-05-03 04:05:00|80.97|80.47|80.94|80.44|81|80.5|80.93|80.43|48
1714709400000|2024-05-03 04:10:00|80.95|80.45|80.95|80.45|81.01|80.51|80.95|80.45|38
1714709700000|2024-05-03 04:15:00|80.96|80.46|80.92|80.42|80.98|80.48|80.89|80.39|51
1714710000000|2024-05-03 04:20:00|80.91|80.41|80.87|80.37|80.92|80.42|80.86|80.36|32
1714710300000|2024-05-03 04:25:00|80.88|80.38|80.87|80.37|80.91|80.41|80.87|80.37|21
1714710600000|2024-05-03 04:30:00|80.88|80.38|80.64|80.14|80.88|80.38|80.63|80.13|87
1714710900000|2024-05-03 04:35:00|80.65|80.15|80.71|80.21|80.72|80.22|80.61|80.11|90
1714711200000|2024-05-03 04:40:00|80.72|80.22|80.66|80.16|80.72|80.22|80.62|80.12|66
1714711500000|2024-05-03 04:45:00|80.65|80.15|80.76|80.26|80.77|80.27|80.62|80.12|49
1714711800000|2024-05-03 04:50:00|80.77|80.27|80.79|80.29|80.82|80.32|80.76|80.26|18
1714712100000|2024-05-03 04:55:00|80.78|80.28|80.8|80.3|80.8|80.3|80.76|80.26|24
1714712400000|2024-05-03 05:00:00|80.79|80.29|80.7|80.2|80.79|80.29|80.69|80.19|43
1714712700000|2024-05-03 05:05:00|80.69|80.19|80.75|80.25|80.79|80.29|80.64|80.14|57
1714713000000|2024-05-03 05:10:00|80.74|80.24|80.69|80.19|80.75|80.25|80.63|80.13|70
1714713300000|2024-05-03 05:15:00|80.68|80.18|80.69|80.19|80.73|80.23|80.66|80.16|41
1714713600000|2024-05-03 05:20:00|80.7|80.2|80.61|80.11|80.71|80.21|80.61|80.11|26
1714713900000|2024-05-03 05:25:00|80.62|80.12|80.68|80.18|80.69|80.19|80.57|80.07|38
1714714200000|2024-05-03 05:30:00|80.69|80.19|80.68|80.18|80.74|80.24|80.67|80.17|30
1714714500000|2024-05-03 05:35:00|80.69|80.19|80.65|80.15|80.75|80.25|80.61|80.11|79
1714714800000|2024-05-03 05:40:00|80.66|80.16|80.68|80.18|80.71|80.21|80.66|80.16|15
1714715100000|2024-05-03 05:45:00|80.67|80.17|80.56|80.06|80.67|80.17|80.51|80.01|55
1714715400000|2024-05-03 05:50:00|80.55|80.05|80.66|80.16|80.66|80.16|80.51|80.01|58
1714715700000|2024-05-03 05:55:00|80.67|80.17|80.52|80.02|80.67|80.17|80.52|80.02|39
1714716000000|2024-05-03 06:00:00|80.53|80.03|80.52|80.02|80.57|80.07|80.49|79.99|60
1714716300000|2024-05-03 06:05:00|80.51|80.01|80.4|79.9|80.52|80.02|80.38|79.88|65
1714716600000|2024-05-03 06:10:00|80.39|79.89|80.41|79.91|80.42|79.92|80.34|79.84|41
1714716900000|2024-05-03 06:15:00|80.4|79.9|80.24|79.74|80.4|79.9|80.19|79.69|122
1714717200000|2024-05-03 06:20:00|80.25|79.75|80.24|79.74|80.3|79.8|80.22|79.72|49
1714717500000|2024-05-03 06:25:00|80.25|79.75|80.37|79.87|80.37|79.87|80.23|79.73|53
1714717800000|2024-05-03 06:30:00|80.38|79.88|80.25|79.75|80.38|79.88|80.25|79.75|71
1714718100000|2024-05-03 06:35:00|80.24|79.74|80.16|79.66|80.3|79.8|80.16|79.66|46
1714718400000|2024-05-03 06:40:00|80.15|79.65|80.09|79.59|80.17|79.67|80.07|79.57|76
1714718700000|2024-05-03 06:45:00|80.08|79.58|80.16|79.66|80.27|79.77|80.08|79.58|75
1714719000000|2024-05-03 06:50:00|80.14|79.64|80.16|79.66|80.18|79.68|80.08|79.58|117
1714719300000|2024-05-03 06:55:00|80.15|79.65|80.1|79.6|80.15|79.65|80.02|79.52|55
1714719600000|2024-05-03 07:00:00|80.09|79.59|80.15|79.65|80.21|79.71|80.08|79.58|70
1714719900000|2024-05-03 07:05:00|80.16|79.66|80.12|79.62|80.2|79.7|80.12|79.62|50
1714720200000|2024-05-03 07:10:00|80.11|79.61|80.27|79.77|80.29|79.79|80.11|79.61|56
1714720500000|2024-05-03 07:15:00|80.26|79.76|80.13|79.63|80.27|79.77|80.13|79.63|29
1714720800000|2024-05-03 07:20:00|80.15|79.65|80.07|79.57|80.15|79.65|80.05|79.55|71
1714721100000|2024-05-03 07:25:00|80.06|79.56|80.11|79.61|80.15|79.65|80.05|79.55|38
1714721400000|2024-05-03 07:30:00|80.1|79.6|79.99|79.49|80.1|79.6|79.94|79.44|77
1714721700000|2024-05-03 07:35:00|80|79.5|79.88|79.38|80|79.5|79.79|79.29|94
1714722000000|2024-05-03 07:40:00|79.87|79.37|79.94|79.44|79.94|79.44|79.79|79.29|71
1714722300000|2024-05-03 07:45:00|79.93|79.43|79.82|79.32|79.94|79.44|79.72|79.22|130
1714722600000|2024-05-03 07:50:00|79.81|79.31|79.76|79.26|79.84|79.34|79.69|79.19|106
1714722900000|2024-05-03 07:55:00|79.77|79.27|79.78|79.28|79.83|79.33|79.75|79.25|43
1714723200000|2024-05-03 08:00:00|79.8|79.3|79.81|79.31|79.88|79.38|79.78|79.28|42
1714723500000|2024-05-03 08:05:00|79.82|79.32|79.87|79.37|79.9|79.4|79.82|79.32|36
1714723800000|2024-05-03 08:10:00|79.86|79.36|79.95|79.45|79.95|79.45|79.84|79.34|40
1714724100000|2024-05-03 08:15:00|79.96|79.46|79.95|79.45|79.98|79.48|79.95|79.45|13
1714724400000|2024-05-03 08:20:00|79.96|79.46|79.99|79.49|80.09|79.59|79.96|79.46|36
1714724700000|2024-05-03 08:25:00|80|79.5|80.1|79.6|80.1|79.6|79.99|79.49|46
1714725000000|2024-05-03 08:30:00|80.11|79.61|80.07|79.57|80.11|79.61|80.04|79.54|50
1714725300000|2024-05-03 08:35:00|80.1|79.6|80.15|79.65|80.17|79.67|80.1|79.6|17
1714725600000|2024-05-03 08:40:00|80.14|79.64|80.1|79.6|80.14|79.64|80.07|79.57|18
1714725900000|2024-05-03 08:45:00|80.09|79.59|79.99|79.49|80.09|79.59|79.98|79.48|46
1714726200000|2024-05-03 08:50:00|79.98|79.48|80.04|79.54|80.04|79.54|79.97|79.47|31
1714726500000|2024-05-03 08:55:00|80.05|79.55|80.01|79.51|80.09|79.59|80|79.5|36
1714726800000|2024-05-03 09:00:00|80.02|79.52|80.03|79.53|80.05|79.55|79.98|79.48|43
1714727100000|2024-05-03 09:05:00|80.04|79.54|80.07|79.57|80.13|79.63|80.04|79.54|33
1714727400000|2024-05-03 09:10:00|80.08|79.58|80.07|79.57|80.12|79.62|80.06|79.56|26
1714727700000|2024-05-03 09:15:00|80.06|79.56|80.03|79.53|80.07|79.57|80.02|79.52|16
1714728000000|2024-05-03 09:20:00|80.04|79.54|80.08|79.58|80.14|79.64|80.04|79.54|24
1714728300000|2024-05-03 09:25:00|80.06|79.56|80.03|79.53|80.06|79.56|80.01|79.51|14
1714728600000|2024-05-03 09:30:00|80.04|79.54|80.14|79.64|80.16|79.66|80.04|79.54|41
1714728900000|2024-05-03 09:35:00|80.15|79.65|80.18|79.68|80.22|79.72|80.13|79.63|21
1714729200000|2024-05-03 09:40:00|80.19|79.69|80.2|79.7|80.2|79.7|80.16|79.66|24
1714729500000|2024-05-03 09:45:00|80.19|79.69|80.33|79.83|80.35|79.85|80.19|79.69|37
1714729800000|2024-05-03 09:50:00|80.32|79.82|80.26|79.76|80.32|79.82|80.21|79.71|32
1714730100000|2024-05-03 09:55:00|80.25|79.75|80.05|79.55|80.25|79.75|80.05|79.55|33
1714730400000|2024-05-03 10:00:00|80.04|79.54|80.08|79.58|80.12|79.62|79.98|79.48|77
1714730700000|2024-05-03 10:05:00|80.09|79.59|80.07|79.57|80.15|79.65|80.06|79.56|33
1714731000000|2024-05-03 10:10:00|80.06|79.56|80.07|79.57|80.07|79.57|80.02|79.52|15
1714731300000|2024-05-03 10:15:00|80.06|79.56|80.21|79.71|80.22|79.72|80.05|79.55|17
1714731600000|2024-05-03 10:20:00|80.2|79.7|80.16|79.66|80.2|79.7|80.12|79.62|24
1714731900000|2024-05-03 10:25:00|80.15|79.65|80.08|79.58|80.17|79.67|80.07|79.57|36
1714732200000|2024-05-03 10:30:00|80.1|79.6|79.95|79.45|80.12|79.62|79.93|79.43|51
1714732500000|2024-05-03 10:35:00|79.96|79.46|79.97|79.47|79.98|79.48|79.95|79.45|9
1714732800000|2024-05-03 10:40:00|79.96|79.46|79.8|79.3|79.96|79.46|79.64|79.14|116
1714733100000|2024-05-03 10:45:00|79.79|79.29|79.75|79.25|79.79|79.29|79.59|79.09|138
1714733400000|2024-05-03 10:50:00|79.74|79.24|79.79|79.29|79.85|79.35|79.73|79.23|92
1714733700000|2024-05-03 10:55:00|79.8|79.3|79.91|79.41|79.93|79.43|79.79|79.29|59
1714734000000|2024-05-03 11:00:00|79.89|79.39|79.82|79.32|79.9|79.4|79.75|79.25|62
1714734300000|2024-05-03 11:05:00|79.81|79.31|79.79|79.29|79.88|79.38|79.74|79.24|91
1714734600000|2024-05-03 11:10:00|79.8|79.3|79.81|79.31|79.84|79.34|79.74|79.24|56
1714734900000|2024-05-03 11:15:00|79.8|79.3|80.03|79.53|80.03|79.53|79.8|79.3|95
1714735200000|2024-05-03 11:20:00|80.05|79.55|80.01|79.51|80.05|79.55|80|79.5|36
1714735500000|2024-05-03 11:25:00|80.02|79.52|80.07|79.57|80.07|79.57|80.01|79.51|18
1714735800000|2024-05-03 11:30:00|80.06|79.56|80.11|79.61|80.11|79.61|79.99|79.49|42
1714736100000|2024-05-03 11:35:00|80.1|79.6|80.01|79.51|80.1|79.6|80|79.5|40
1714736400000|2024-05-03 11:40:00|80|79.5|80.06|79.56|80.1|79.6|79.99|79.49|34
1714736700000|2024-05-03 11:45:00|80.05|79.55|80.09|79.59|80.13|79.63|80|79.5|37
1714737000000|2024-05-03 11:50:00|80.1|79.6|80.22|79.72|80.22|79.72|80.1|79.6|31
1714737300000|2024-05-03 11:55:00|80.21|79.71|80.18|79.68|80.28|79.78|80.16|79.66|26
1714737600000|2024-05-03 12:00:00|80.19|79.69|80.2|79.7|80.23|79.73|80.1|79.6|105
1714737900000|2024-05-03 12:05:00|80.19|79.69|80.26|79.76|80.31|79.81|80.13|79.63|49
1714738200000|2024-05-03 12:10:00|80.28|79.78|80.28|79.78|80.28|79.78|80.23|79.73|36
1714738500000|2024-05-03 12:15:00|80.27|79.77|80.2|79.7|80.32|79.82|80.13|79.63|56
1714738800000|2024-05-03 12:20:00|80.19|79.69|80.18|79.68|80.24|79.74|80.14|79.64|29
1714739100000|2024-05-03 12:25:00|80.16|79.66|80.21|79.71|80.23|79.73|80.13|79.63|28
1714739400000|2024-05-03 12:30:00|80.2|79.7|81.01|80.51|81.01|80.51|80.19|79.69|537
1714739700000|2024-05-03 12:35:00|81|80.5|81.22|80.72|81.32|80.82|81|80.5|459
1714740000000|2024-05-03 12:40:00|81.21|80.71|81.34|80.84|81.49|80.99|81.19|80.69|389
1714740300000|2024-05-03 12:45:00|81.33|80.83|81.41|80.91|81.66|81.16|81.26|80.76|405
1714740600000|2024-05-03 12:50:00|81.4|80.9|81.58|81.08|81.64|81.14|81.32|80.82|342
1714740900000|2024-05-03 12:55:00|81.59|81.09|81.52|81.02|81.7|81.2|81.49|80.99|224
1714741200000|2024-05-03 13:00:00|81.51|81.01|81.93|81.43|81.97|81.47|81.42|80.92|292
1714741500000|2024-05-03 13:05:00|81.94|81.44|81.82|81.32|81.97|81.47|81.62|81.12|291
1714741800000|2024-05-03 13:10:00|81.83|81.33|81.93|81.43|81.98|81.48|81.7|81.2|225
1714742100000|2024-05-03 13:15:00|81.92|81.42|81.74|81.24|81.97|81.47|81.74|81.24|206
1714742400000|2024-05-03 13:20:00|81.73|81.23|81.63|81.13|81.79|81.29|81.63|81.13|166
1714742700000|2024-05-03 13:25:00|81.62|81.12|81.6|81.1|81.66|81.16|81.45|80.95|162
1714743000000|2024-05-03 13:30:00|81.58|81.08|81.66|81.16|81.83|81.33|81.48|80.98|333
1714743300000|2024-05-03 13:35:00|81.67|81.17|81.82|81.32|81.94|81.44|81.65|81.15|348
1714743600000|2024-05-03 13:40:00|81.83|81.33|81.88|81.38|81.95|81.45|81.81|81.31|221
1714743900000|2024-05-03 13:45:00|81.87|81.37|81.98|81.48|82.09|81.59|81.85|81.35|253
1714744200000|2024-05-03 13:50:00|81.99|81.49|81.88|81.38|82.03|81.53|81.88|81.38|265
1714744500000|2024-05-03 13:55:00|81.87|81.37|81.99|81.49|82.08|81.58|81.87|81.37|147
1714744800000|2024-05-03 14:00:00|82|81.5|82.1|81.6|82.24|81.74|81.97|81.47|343
1714745100000|2024-05-03 14:05:00|82.08|81.58|81.79|81.29|82.12|81.62|81.71|81.21|318
1714745400000|2024-05-03 14:10:00|81.8|81.3|81.68|81.18|81.84|81.34|81.63|81.13|244
1714745700000|2024-05-03 14:15:00|81.69|81.19|81.69|81.19|81.81|81.31|81.63|81.13|198
1714746000000|2024-05-03 14:20:00|81.71|81.21|81.74|81.24|81.82|81.32|81.58|81.08|166
1714746300000|2024-05-03 14:25:00|81.73|81.23|81.96|81.46|81.98|81.48|81.7|81.2|163
1714746600000|2024-05-03 14:30:00|81.94|81.44|81.86|81.36|81.97|81.47|81.75|81.25|155
1714746900000|2024-05-03 14:35:00|81.85|81.35|81.93|81.43|81.96|81.46|81.82|81.32|86
1714747200000|2024-05-03 14:40:00|81.91|81.41|82.03|81.53|82.06|81.56|81.89|81.39|99
1714747500000|2024-05-03 14:45:00|82.01|81.51|81.92|81.42|82.05|81.55|81.92|81.42|85
1714747800000|2024-05-03 14:50:00|81.93|81.43|81.9|81.4|81.98|81.48|81.89|81.39|121
1714748100000|2024-05-03 14:55:00|81.89|81.39|81.94|81.44|81.97|81.47|81.87|81.37|78
1714748400000|2024-05-03 15:00:00|81.93|81.43|81.96|81.46|81.99|81.49|81.87|81.37|109
1714748700000|2024-05-03 15:05:00|81.97|81.47|81.89|81.39|82.03|81.53|81.89|81.39|180
1714749000000|2024-05-03 15:10:00|81.88|81.38|81.75|81.25|81.88|81.38|81.74|81.24|67
1714749300000|2024-05-03 15:15:00|81.76|81.26|81.72|81.22|81.77|81.27|81.68|81.18|115
1714749600000|2024-05-03 15:20:00|81.73|81.23|81.91|81.41|81.94|81.44|81.72|81.22|146
1714749900000|2024-05-03 15:25:00|81.9|81.4|81.8|81.3|81.93|81.43|81.8|81.3|111
1714750200000|2024-05-03 15:30:00|81.81|81.31|82.08|81.58|82.08|81.58|81.75|81.25|147
1714750500000|2024-05-03 15:35:00|82.07|81.57|82.06|81.56|82.15|81.65|82.01|81.51|90
1714750800000|2024-05-03 15:40:00|82.05|81.55|82.1|81.6|82.19|81.69|82.05|81.55|113
1714751100000|2024-05-03 15:45:00|82.11|81.61|82.21|81.71|82.21|81.71|82.1|81.6|107
1714751400000|2024-05-03 15:50:00|82.2|81.7|82.27|81.77|82.38|81.88|82.19|81.69|151
1714751700000|2024-05-03 15:55:00|82.28|81.78|82.19|81.69|82.33|81.83|82.15|81.65|68
1714752000000|2024-05-03 16:00:00|82.2|81.7|82.31|81.81|82.32|81.82|82.19|81.69|91
1714752300000|2024-05-03 16:05:00|82.3|81.8|82.25|81.75|82.36|81.86|82.23|81.73|53
1714752600000|2024-05-03 16:10:00|82.26|81.76|82.31|81.81|82.32|81.82|82.24|81.74|44
1714752900000|2024-05-03 16:15:00|82.3|81.8|82.22|81.72|82.31|81.81|82.17|81.67|77
1714753200000|2024-05-03 16:20:00|82.23|81.73|82.31|81.81|82.31|81.81|82.16|81.66|90
1714753500000|2024-05-03 16:25:00|82.3|81.8|82.28|81.78|82.32|81.82|82.23|81.73|97
1714753800000|2024-05-03 16:30:00|82.29|81.79|82.19|81.69|82.3|81.8|82.15|81.65|66
1714754100000|2024-05-03 16:35:00|82.18|81.68|82.31|81.81|82.36|81.86|82.16|81.66|87
1714754400000|2024-05-03 16:40:00|82.32|81.82|82.3|81.8|82.34|81.84|82.16|81.66|199
1714754700000|2024-05-03 16:45:00|82.31|81.81|82.12|81.62|82.31|81.81|82.1|81.6|96
1714755000000|2024-05-03 16:50:00|82.11|81.61|82.06|81.56|82.12|81.62|81.98|81.48|129
1714755300000|2024-05-03 16:55:00|82.07|81.57|82.06|81.56|82.09|81.59|82.03|81.53|110
1714755600000|2024-05-03 17:00:00|82.07|81.57|81.92|81.42|82.08|81.58|81.91|81.41|85
1714755900000|2024-05-03 17:05:00|81.91|81.41|81.92|81.42|81.98|81.48|81.87|81.37|112
1714756200000|2024-05-03 17:10:00|81.93|81.43|82.02|81.52|82.05|81.55|81.9|81.4|93
1714756500000|2024-05-03 17:15:00|82.03|81.53|81.99|81.49|82.1|81.6|81.99|81.49|94
1714756800000|2024-05-03 17:20:00|81.98|81.48|81.9|81.4|82.02|81.52|81.9|81.4|83
1714757100000|2024-05-03 17:25:00|81.91|81.41|82.08|81.58|82.09|81.59|81.9|81.4|116
1714757400000|2024-05-03 17:30:00|82.07|81.57|82.15|81.65|82.17|81.67|82.02|81.52|95
1714757700000|2024-05-03 17:35:00|82.16|81.66|82.15|81.65|82.17|81.67|82.09|81.59|71
1714758000000|2024-05-03 17:40:00|82.18|81.68|82.05|81.55|82.2|81.7|82.03|81.53|46
1714758300000|2024-05-03 17:45:00|82.06|81.56|82.11|81.61|82.13|81.63|82.06|81.56|76
1714758600000|2024-05-03 17:50:00|82.12|81.62|82.1|81.6|82.18|81.68|82.05|81.55|70
1714758900000|2024-05-03 17:55:00|82.11|81.61|82.11|81.61|82.15|81.65|82.09|81.59|22
1714759200000|2024-05-03 18:00:00|82.1|81.6|82.13|81.63|82.18|81.68|82.1|81.6|89
1714759500000|2024-05-03 18:05:00|82.12|81.62|82.15|81.65|82.21|81.71|82.11|81.61|77
1714759800000|2024-05-03 18:10:00|82.16|81.66|82.12|81.62|82.19|81.69|82.11|81.61|94
1714760100000|2024-05-03 18:15:00|82.11|81.61|81.98|81.48|82.15|81.65|81.92|81.42|80
1714760400000|2024-05-03 18:20:00|81.96|81.46|82.04|81.54|82.07|81.57|81.94|81.44|49
1714760700000|2024-05-03 18:25:00|82.05|81.55|81.99|81.49|82.07|81.57|81.99|81.49|32
1714761000000|2024-05-03 18:30:00|81.97|81.47|81.94|81.44|82.06|81.56|81.93|81.43|60
1714761300000|2024-05-03 18:35:00|81.96|81.46|81.93|81.43|81.99|81.49|81.91|81.41|66
1714761600000|2024-05-03 18:40:00|81.91|81.41|81.95|81.45|82|81.5|81.9|81.4|36
1714761900000|2024-05-03 18:45:00|81.96|81.46|81.94|81.44|81.98|81.48|81.9|81.4|22
1714762200000|2024-05-03 18:50:00|81.93|81.43|81.88|81.38|81.95|81.45|81.87|81.37|48
1714762500000|2024-05-03 18:55:00|81.87|81.37|81.85|81.35|81.91|81.41|81.85|81.35|23
1714762800000|2024-05-03 19:00:00|81.86|81.36|81.76|81.26|81.86|81.36|81.68|81.18|66
1714763100000|2024-05-03 19:05:00|81.77|81.27|81.7|81.2|81.83|81.33|81.7|81.2|46
1714763400000|2024-05-03 19:10:00|81.71|81.21|81.73|81.23|81.75|81.25|81.66|81.16|41
1714763700000|2024-05-03 19:15:00|81.72|81.22|81.67|81.17|81.78|81.28|81.67|81.17|75
1714764000000|2024-05-03 19:20:00|81.68|81.18|81.69|81.19|81.73|81.23|81.67|81.17|98
1714764300000|2024-05-03 19:25:00|81.67|81.17|81.73|81.23|81.78|81.28|81.65|81.15|78
1714764600000|2024-05-03 19:30:00|81.74|81.24|81.67|81.17|81.74|81.24|81.67|81.17|100
1714764900000|2024-05-03 19:35:00|81.68|81.18|81.8|81.3|81.82|81.32|81.68|81.18|86
1714765200000|2024-05-03 19:40:00|81.78|81.28|81.84|81.34|81.85|81.35|81.78|81.28|111
1714765500000|2024-05-03 19:45:00|81.82|81.32|81.79|81.29|81.85|81.35|81.77|81.27|86
1714765800000|2024-05-03 19:50:00|81.78|81.28|81.83|81.33|81.84|81.34|81.74|81.24|120
1714766100000|2024-05-03 19:55:00|81.84|81.34|81.93|81.43|81.94|81.44|81.79|81.29|119
1714766400000|2024-05-03 20:00:00|81.92|81.42|81.91|81.41|81.94|81.44|81.81|81.31|112
1714766700000|2024-05-03 20:05:00|81.92|81.42|81.92|81.42|81.93|81.43|81.84|81.34|63
1714767000000|2024-05-03 20:10:00|81.9|81.4|82|81.5|82|81.5|81.9|81.4|70
1714767300000|2024-05-03 20:15:00|82.03|81.53|82.12|81.62|82.19|81.69|82.01|81.51|170
1714767600000|2024-05-03 20:20:00|82.13|81.63|82.37|81.87|82.38|81.88|82.1|81.6|220
1714767900000|2024-05-03 20:25:00|82.39|81.89|82.58|82.08|82.6|82.1|82.37|81.87|285
1714768200000|2024-05-03 20:30:00|82.59|82.09|82.56|82.06|82.67|82.17|82.55|82.05|187
1714768500000|2024-05-03 20:35:00|82.6|82.1|82.75|82.25|82.76|82.26|82.56|82.06|134
1714768800000|2024-05-03 20:40:00|82.74|82.24|82.66|82.16|82.76|82.26|82.66|82.16|130
1714769100000|2024-05-03 20:45:00|82.68|82.18|82.83|82.33|82.83|82.33|82.65|82.15|178
1714769400000|2024-05-03 20:50:00|82.84|82.34|82.57|82.07|82.88|82.38|82.48|81.98|307
1714769700000|2024-05-03 20:55:00|82.56|82.06|82.53|82.03|82.59|82.09|82.47|81.97|134
1714806000000|2024-05-04 07:00:00|82.02|81.52|82.01|81.51|82.08|81.58|82|81.5|42
1714806300000|2024-05-04 07:05:00|82|81.5|82.07|81.57|82.09|81.59|81.98|81.48|76
1714806600000|2024-05-04 07:10:00|82.06|81.56|82.07|81.57|82.1|81.6|82.04|81.54|40
1714806900000|2024-05-04 07:15:00|82.06|81.56|82.06|81.56|82.06|81.56|82|81.5|60
1714807200000|2024-05-04 07:20:00|82.05|81.55|81.99|81.49|82.05|81.55|81.99|81.49|40
1714807500000|2024-05-04 07:25:00|82|81.5|82.05|81.55|82.05|81.55|82|81.5|20
1714807800000|2024-05-04 07:30:00|82.04|81.54|81.93|81.43|82.04|81.54|81.93|81.43|49
1714808100000|2024-05-04 07:35:00|81.91|81.41|81.93|81.43|82.01|81.51|81.91|81.41|75
1714808400000|2024-05-04 07:40:00|81.92|81.42|81.91|81.41|81.93|81.43|81.89|81.39|51
1714808700000|2024-05-04 07:45:00|81.9|81.4|81.9|81.4|81.92|81.42|81.89|81.39|54
1714809000000|2024-05-04 07:50:00|81.89|81.39|81.9|81.4|81.92|81.42|81.87|81.37|86
1714809300000|2024-05-04 07:55:00|81.89|81.39|81.9|81.4|81.92|81.42|81.89|81.39|28
1714809600000|2024-05-04 08:00:00|81.88|81.38|81.97|81.47|81.98|81.48|81.84|81.34|71
1714809900000|2024-05-04 08:05:00|81.98|81.48|82.06|81.56|82.06|81.56|81.98|81.48|37
1714810200000|2024-05-04 08:10:00|82.04|81.54|82.17|81.67|82.17|81.67|82.04|81.54|36
1714810500000|2024-05-04 08:15:00|82.15|81.65|82.17|81.67|82.17|81.67|82.11|81.61|33
1714810800000|2024-05-04 08:20:00|82.16|81.66|82.07|81.57|82.16|81.66|82.07|81.57|24
1714811100000|2024-05-04 08:25:00|82.08|81.58|82.12|81.62|82.14|81.64|82.01|81.51|101
1714811400000|2024-05-04 08:30:00|82.13|81.63|82.15|81.65|82.19|81.69|82.13|81.63|63
1714811700000|2024-05-04 08:35:00|82.14|81.64|82.16|81.66|82.16|81.66|82.12|81.62|108
1714812000000|2024-05-04 08:40:00|82.17|81.67|82.22|81.72|82.23|81.73|82.15|81.65|48
1714812300000|2024-05-04 08:45:00|82.21|81.71|82.24|81.74|82.25|81.75|82.17|81.67|89
1714812600000|2024-05-04 08:50:00|82.23|81.73|82.23|81.73|82.24|81.74|82.21|81.71|15
1714812900000|2024-05-04 08:55:00|82.24|81.74|82.22|81.72|82.25|81.75|82.19|81.69|45
1714813200000|2024-05-04 09:00:00|82.21|81.71|82.31|81.81|82.34|81.84|82.19|81.69|98
1714813500000|2024-05-04 09:05:00|82.3|81.8|82.36|81.86|82.39|81.89|82.22|81.72|67
1714813800000|2024-05-04 09:10:00|82.35|81.85|82.34|81.84|82.36|81.86|82.31|81.81|30
1714814100000|2024-05-04 09:15:00|82.33|81.83|82.26|81.76|82.33|81.83|82.23|81.73|90
1714814400000|2024-05-04 09:20:00|82.27|81.77|82.3|81.8|82.34|81.84|82.27|81.77|20
1714814700000|2024-05-04 09:25:00|82.31|81.81|82.25|81.75|82.32|81.82|82.24|81.74|42
1714815000000|2024-05-04 09:30:00|82.24|81.74|82.17|81.67|82.25|81.75|82.16|81.66|52
1714815300000|2024-05-04 09:35:00|82.16|81.66|82.19|81.69|82.21|81.71|82.11|81.61|19
1714815600000|2024-05-04 09:40:00|82.17|81.67|82.06|81.56|82.17|81.67|82.05|81.55|50
1714815900000|2024-05-04 09:45:00|82.07|81.57|82.09|81.59|82.15|81.65|82.07|81.57|38
1714816200000|2024-05-04 09:50:00|82.1|81.6|82.1|81.6|82.11|81.61|82.05|81.55|35
1714816500000|2024-05-04 09:55:00|82.12|81.62|82.1|81.6|82.12|81.62|82.07|81.57|45
1714816800000|2024-05-04 10:00:00|82.09|81.59|82.07|81.57|82.1|81.6|82.01|81.51|49
1714817100000|2024-05-04 10:05:00|82.08|81.58|82.03|81.53|82.13|81.63|82.03|81.53|26
1714817400000|2024-05-04 10:10:00|82.02|81.52|81.99|81.49|82.03|81.53|81.98|81.48|46
1714817700000|2024-05-04 10:15:00|81.98|81.48|81.98|81.48|82.01|81.51|81.94|81.44|26
1714818000000|2024-05-04 10:20:00|81.99|81.49|82.03|81.53|82.07|81.57|81.99|81.49|34
1714818300000|2024-05-04 10:25:00|82.02|81.52|82.06|81.56|82.09|81.59|82.01|81.51|32
1714818600000|2024-05-04 10:30:00|82.05|81.55|82.08|81.58|82.1|81.6|82.03|81.53|46
1714818900000|2024-05-04 10:35:00|82.09|81.59|82.14|81.64|82.14|81.64|82.07|81.57|30
1714819200000|2024-05-04 10:40:00|82.15|81.65|82.48|81.98|82.48|81.98|82.14|81.64|151
1714819500000|2024-05-04 10:45:00|82.47|81.97|82.62|82.12|82.7|82.2|82.36|81.86|226
1714819800000|2024-05-04 10:50:00|82.63|82.13|82.77|82.27|82.82|82.32|82.56|82.06|227
1714820100000|2024-05-04 10:55:00|82.76|82.26|83.17|82.67|83.2|82.7|82.74|82.24|207
1714820400000|2024-05-04 11:00:00|83.18|82.68|83.11|82.61|83.25|82.75|83.01|82.51|353
1714820700000|2024-05-04 11:05:00|83.12|82.62|83.08|82.58|83.17|82.67|83|82.5|256
1714821000000|2024-05-04 11:10:00|83.07|82.57|82.88|82.38|83.09|82.59|82.87|82.37|153
1714821300000|2024-05-04 11:15:00|82.87|82.37|82.84|82.34|82.96|82.46|82.81|82.31|169
1714821600000|2024-05-04 11:20:00|82.83|82.33|82.87|82.37|82.91|82.41|82.8|82.3|100
1714821900000|2024-05-04 11:25:00|82.88|82.38|82.77|82.27|82.94|82.44|82.76|82.26|80
1714822200000|2024-05-04 11:30:00|82.78|82.28|82.64|82.14|82.81|82.31|82.64|82.14|81
1714822500000|2024-05-04 11:35:00|82.63|82.13|82.7|82.2|82.72|82.22|82.56|82.06|124
1714822800000|2024-05-04 11:40:00|82.69|82.19|82.77|82.27|82.82|82.32|82.67|82.17|115
1714823100000|2024-05-04 11:45:00|82.78|82.28|82.69|82.19|82.88|82.38|82.63|82.13|106
1714823400000|2024-05-04 11:50:00|82.68|82.18|82.32|81.82|82.75|82.25|82.2|81.7|315
1714823700000|2024-05-04 11:55:00|82.33|81.83|82.54|82.04|82.54|82.04|82.33|81.83|179
1714824000000|2024-05-04 12:00:00|82.53|82.03|82.55|82.05|82.6|82.1|82.36|81.86|181
1714824300000|2024-05-04 12:05:00|82.54|82.04|82.64|82.14|82.67|82.17|82.54|82.04|187
1714824600000|2024-05-04 12:10:00|82.66|82.16|82.53|82.03|82.73|82.23|82.53|82.03|170
1714824900000|2024-05-04 12:15:00|82.54|82.04|82.54|82.04|82.56|82.06|82.5|82|107
1714825200000|2024-05-04 12:20:00|82.53|82.03|82.61|82.11|82.61|82.11|82.47|81.97|90
1714825500000|2024-05-04 12:25:00|82.6|82.1|82.68|82.18|82.7|82.2|82.6|82.1|62
1714825800000|2024-05-04 12:30:00|82.69|82.19|82.66|82.16|82.7|82.2|82.62|82.12|59
1714826100000|2024-05-04 12:35:00|82.65|82.15|82.65|82.15|82.7|82.2|82.6|82.1|128
1714826400000|2024-05-04 12:40:00|82.66|82.16|82.7|82.2|82.71|82.21|82.65|82.15|41
1714826700000|2024-05-04 12:45:00|82.71|82.21|82.7|82.2|82.73|82.23|82.69|82.19|88
1714827000000|2024-05-04 12:50:00|82.69|82.19|82.79|82.29|82.81|82.31|82.66|82.16|97
1714827300000|2024-05-04 12:55:00|82.8|82.3|82.86|82.36|82.88|82.38|82.69|82.19|116
1714827600000|2024-05-04 13:00:00|82.87|82.37|82.94|82.44|83.01|82.51|82.81|82.31|200
1714827900000|2024-05-04 13:05:00|82.95|82.45|82.97|82.47|82.98|82.48|82.82|82.32|169
1714828200000|2024-05-04 13:10:00|82.96|82.46|82.9|82.4|83.02|82.52|82.9|82.4|121
1714828500000|2024-05-04 13:15:00|82.91|82.41|82.73|82.23|82.92|82.42|82.6|82.1|171
1714828800000|2024-05-04 13:20:00|82.74|82.24|82.63|82.13|82.83|82.33|82.62|82.12|232
1714829100000|2024-05-04 13:25:00|82.64|82.14|82.55|82.05|82.64|82.14|82.52|82.02|193
1714829400000|2024-05-04 13:30:00|82.56|82.06|82.37|81.87|82.57|82.07|82.2|81.7|278
1714829700000|2024-05-04 13:35:00|82.35|81.85|82.06|81.56|82.41|81.91|81.86|81.36|286
1714830000000|2024-05-04 13:40:00|82.07|81.57|82.17|81.67|82.23|81.73|82.05|81.55|210
1714830300000|2024-05-04 13:45:00|82.18|81.68|82.4|81.9|82.42|81.92|82.15|81.65|155
1714830600000|2024-05-04 13:50:00|82.41|81.91|82.48|81.98|82.5|82|82.4|81.9|95
1714830900000|2024-05-04 13:55:00|82.46|81.96|82.52|82.02|82.54|82.04|82.45|81.95|70
1714831200000|2024-05-04 14:00:00|82.51|82.01|82.4|81.9|82.52|82.02|82.37|81.87|142
1714831500000|2024-05-04 14:05:00|82.39|81.89|82.44|81.94|82.44|81.94|82.34|81.84|116
1714831800000|2024-05-04 14:10:00|82.43|81.93|82.37|81.87|82.45|81.95|82.33|81.83|52
1714832100000|2024-05-04 14:15:00|82.36|81.86|82.44|81.94|82.51|82.01|82.28|81.78|112
1714832400000|2024-05-04 14:20:00|82.43|81.93|82.47|81.97|82.53|82.03|82.42|81.92|77
1714832700000|2024-05-04 14:25:00|82.46|81.96|82.41|81.91|82.49|81.99|82.35|81.85|86
1714833000000|2024-05-04 14:30:00|82.42|81.92|82.56|82.06|82.57|82.07|82.4|81.9|88
1714833300000|2024-05-04 14:35:00|82.55|82.05|82.53|82.03|82.59|82.09|82.51|82.01|85
1714833600000|2024-05-04 14:40:00|82.54|82.04|82.52|82.02|82.55|82.05|82.44|81.94|79
1714833900000|2024-05-04 14:45:00|82.53|82.03|82.62|82.12|82.67|82.17|82.42|81.92|99
1714834200000|2024-05-04 14:50:00|82.63|82.13|82.71|82.21|82.72|82.22|82.62|82.12|104
1714834500000|2024-05-04 14:55:00|82.72|82.22|82.7|82.2|82.75|82.25|82.7|82.2|63
1714834800000|2024-05-04 15:00:00|82.72|82.22|82.69|82.19|82.75|82.25|82.61|82.11|136
1714835100000|2024-05-04 15:05:00|82.68|82.18|82.67|82.17|82.74|82.24|82.66|82.16|68
1714835400000|2024-05-04 15:10:00|82.68|82.18|82.68|82.18|82.73|82.23|82.64|82.14|103
1714835700000|2024-05-04 15:15:00|82.67|82.17|82.7|82.2|82.74|82.24|82.61|82.11|108
1714836000000|2024-05-04 15:20:00|82.69|82.19|82.6|82.1|82.71|82.21|82.6|82.1|106
1714836300000|2024-05-04 15:25:00|82.61|82.11|82.56|82.06|82.62|82.12|82.52|82.02|112
1714836600000|2024-05-04 15:30:00|82.55|82.05|82.41|81.91|82.61|82.11|82.41|81.91|81
1714836900000|2024-05-04 15:35:00|82.4|81.9|82.41|81.91|82.46|81.96|82.38|81.88|92
1714837200000|2024-05-04 15:40:00|82.42|81.92|82.55|82.05|82.56|82.06|82.41|81.91|49
1714837500000|2024-05-04 15:45:00|82.56|82.06|82.52|82.02|82.56|82.06|82.44|81.94|36
1714837800000|2024-05-04 15:50:00|82.53|82.03|82.55|82.05|82.58|82.08|82.52|82.02|19
1714838100000|2024-05-04 15:55:00|82.56|82.06|82.6|82.1|82.61|82.11|82.55|82.05|49
1714838400000|2024-05-04 16:00:00|82.61|82.11|82.47|81.97|82.63|82.13|82.46|81.96|100
1714838700000|2024-05-04 16:05:00|82.48|81.98|82.43|81.93|82.49|81.99|82.31|81.81|151
1714839000000|2024-05-04 16:10:00|82.42|81.92|82.37|81.87|82.46|81.96|82.37|81.87|90
1714839300000|2024-05-04 16:15:00|82.36|81.86|82.55|82.05|82.56|82.06|82.35|81.85|83
1714839600000|2024-05-04 16:20:00|82.56|82.06|82.53|82.03|82.59|82.09|82.49|81.99|73
1714839900000|2024-05-04 16:25:00|82.52|82.02|82.48|81.98|82.53|82.03|82.44|81.94|55
1714840200000|2024-05-04 16:30:00|82.49|81.99|82.54|82.04|82.59|82.09|82.48|81.98|32
1714840500000|2024-05-04 16:35:00|82.53|82.03|82.6|82.1|82.6|82.1|82.31|81.81|176
1714840800000|2024-05-04 16:40:00|82.59|82.09|82.59|82.09|82.62|82.12|82.56|82.06|77
1714841100000|2024-05-04 16:45:00|82.58|82.08|82.64|82.14|82.65|82.15|82.58|82.08|50
1714841400000|2024-05-04 16:50:00|82.65|82.15|82.68|82.18|82.71|82.21|82.63|82.13|48
1714841700000|2024-05-04 16:55:00|82.67|82.17|82.73|82.23|82.73|82.23|82.66|82.16|26
1714842000000|2024-05-04 17:00:00|82.72|82.22|82.61|82.11|82.72|82.22|82.54|82.04|91
1714842300000|2024-05-04 17:05:00|82.62|82.12|82.52|82.02|82.64|82.14|82.51|82.01|54
1714842600000|2024-05-04 17:10:00|82.51|82.01|82.51|82.01|82.65|82.15|82.41|81.91|118
1714842900000|2024-05-04 17:15:00|82.5|82|82.34|81.84|82.51|82.01|82.33|81.83|111
1714843200000|2024-05-04 17:20:00|82.35|81.85|82.17|81.67|82.37|81.87|82.15|81.65|101
1714843500000|2024-05-04 17:25:00|82.18|81.68|82.26|81.76|82.28|81.78|82.05|81.55|112
1714843800000|2024-05-04 17:30:00|82.27|81.77|82.34|81.84|82.34|81.84|82.22|81.72|66
1714844100000|2024-05-04 17:35:00|82.33|81.83|82.39|81.89|82.39|81.89|82.31|81.81|32
1714844400000|2024-05-04 17:40:00|82.37|81.87|82.25|81.75|82.41|81.91|82.23|81.73|53
1714844700000|2024-05-04 17:45:00|82.26|81.76|82.26|81.76|82.3|81.8|82.21|81.71|86
1714845000000|2024-05-04 17:50:00|82.25|81.75|82.17|81.67|82.28|81.78|82.14|81.64|92
1714845300000|2024-05-04 17:55:00|82.16|81.66|82.17|81.67|82.2|81.7|82.14|81.64|18
1714845600000|2024-05-04 18:00:00|82.16|81.66|82.23|81.73|82.24|81.74|82.13|81.63|70
1714845900000|2024-05-04 18:05:00|82.24|81.74|82.26|81.76|82.3|81.8|82.24|81.74|49
1714846200000|2024-05-04 18:10:00|82.27|81.77|82.28|81.78|82.29|81.79|82.26|81.76|20
1714846500000|2024-05-04 18:15:00|82.29|81.79|82.35|81.85|82.38|81.88|82.26|81.76|77
1714846800000|2024-05-04 18:20:00|82.36|81.86|82.38|81.88|82.39|81.89|82.34|81.84|43
1714847100000|2024-05-04 18:25:00|82.37|81.87|82.39|81.89|82.41|81.91|82.37|81.87|31
1714847400000|2024-05-04 18:30:00|82.4|81.9|82.44|81.94|82.45|81.95|82.4|81.9|33
1714847700000|2024-05-04 18:35:00|82.45|81.95|82.51|82.01|82.52|82.02|82.44|81.94|27
1714848000000|2024-05-04 18:40:00|82.52|82.02|82.54|82.04|82.54|82.04|82.49|81.99|27
1714848300000|2024-05-04 18:45:00|82.53|82.03|82.47|81.97|82.53|82.03|82.41|81.91|35
1714848600000|2024-05-04 18:50:00|82.48|81.98|82.42|81.92|82.49|81.99|82.41|81.91|21
1714848900000|2024-05-04 18:55:00|82.41|81.91|82.38|81.88|82.41|81.91|82.34|81.84|30
1714849200000|2024-05-04 19:00:00|82.37|81.87|82.32|81.82|82.44|81.94|82.26|81.76|70
1714849500000|2024-05-04 19:05:00|82.31|81.81|82.35|81.85|82.35|81.85|82.28|81.78|52
1714849800000|2024-05-04 19:10:00|82.36|81.86|82.35|81.85|82.4|81.9|82.33|81.83|46
1714850100000|2024-05-04 19:15:00|82.36|81.86|82.44|81.94|82.47|81.97|82.33|81.83|36
1714850400000|2024-05-04 19:20:00|82.43|81.93|82.43|81.93|82.44|81.94|82.4|81.9|14
1714850700000|2024-05-04 19:25:00|82.44|81.94|82.42|81.92|82.44|81.94|82.42|81.92|5
1714851000000|2024-05-04 19:30:00|82.43|81.93|82.5|82|82.5|82|82.42|81.92|30
1714851300000|2024-05-04 19:35:00|82.49|81.99|82.5|82|82.54|82.04|82.48|81.98|33
1714851600000|2024-05-04 19:40:00|82.49|81.99|82.42|81.92|82.49|81.99|82.41|81.91|21
1714851900000|2024-05-04 19:45:00|82.43|81.93|82.44|81.94|82.46|81.96|82.4|81.9|66
1714852200000|2024-05-04 19:50:00|82.45|81.95|82.51|82.01|82.51|82.01|82.43|81.93|84
1714852500000|2024-05-04 19:55:00|82.52|82.02|82.56|82.06|82.57|82.07|82.46|81.96|36
1714852800000|2024-05-04 20:00:00|82.57|82.07|82.67|82.17|82.7|82.2|82.56|82.06|95
1714853100000|2024-05-04 20:05:00|82.68|82.18|82.7|82.2|82.71|82.21|82.66|82.16|44
1714853400000|2024-05-04 20:10:00|82.69|82.19|82.82|82.32|82.82|82.32|82.69|82.19|80
1714853700000|2024-05-04 20:15:00|82.81|82.31|82.78|82.28|82.81|82.31|82.7|82.2|57
1714854000000|2024-05-04 20:20:00|82.77|82.27|82.71|82.21|82.78|82.28|82.7|82.2|41
1714854300000|2024-05-04 20:25:00|82.7|82.2|82.74|82.24|82.75|82.25|82.66|82.16|70
1714854600000|2024-05-04 20:30:00|82.75|82.25|82.63|82.13|82.79|82.29|82.62|82.12|96
1714854900000|2024-05-04 20:35:00|82.64|82.14|82.55|82.05|82.64|82.14|82.53|82.03|85
1714855200000|2024-05-04 20:40:00|82.54|82.04|82.66|82.16|82.69|82.19|82.53|82.03|32
1714855500000|2024-05-04 20:45:00|82.67|82.17|82.67|82.17|82.71|82.21|82.66|82.16|26
1714855800000|2024-05-04 20:50:00|82.66|82.16|82.63|82.13|82.67|82.17|82.61|82.11|21
1714856100000|2024-05-04 20:55:00|82.64|82.14|82.56|82.06|82.66|82.16|82.55|82.05|29
1714856400000|2024-05-04 21:00:00|82.55|82.05|82.5|82|82.58|82.08|82.48|81.98|29
1714856700000|2024-05-04 21:05:00|82.51|82.01|82.55|82.05|82.55|82.05|82.46|81.96|31
1714857000000|2024-05-04 21:10:00|82.54|82.04|82.61|82.11|82.62|82.12|82.54|82.04|18
1714857300000|2024-05-04 21:15:00|82.6|82.1|82.64|82.14|82.65|82.15|82.57|82.07|23
1714857600000|2024-05-04 21:20:00|82.65|82.15|82.6|82.1|82.66|82.16|82.6|82.1|24
1714857900000|2024-05-04 21:25:00|82.59|82.09|82.55|82.05|82.61|82.11|82.55|82.05|55
1714858200000|2024-05-04 21:30:00|82.54|82.04|82.06|81.56|82.54|82.04|82.06|81.56|74
1714858500000|2024-05-04 21:35:00|82.05|81.55|82.14|81.64|82.16|81.66|81.95|81.45|166
1714858800000|2024-05-04 21:40:00|82.13|81.63|82.31|81.81|82.31|81.81|82.11|81.61|52
1714859100000|2024-05-04 21:45:00|82.32|81.82|82.31|81.81|82.34|81.84|82.31|81.81|38
1714859400000|2024-05-04 21:50:00|82.32|81.82|82.36|81.86|82.45|81.95|82.31|81.81|63
1714859700000|2024-05-04 21:55:00|82.37|81.87|82.34|81.84|82.39|81.89|82.3|81.8|62
1714860000000|2024-05-04 22:00:00|82.33|81.83|82.24|81.74|82.4|81.9|82.21|81.71|134
1714860300000|2024-05-04 22:05:00|82.23|81.73|82.23|81.73|82.3|81.8|82.22|81.72|115
1714860600000|2024-05-04 22:10:00|82.24|81.74|82.17|81.67|82.24|81.74|82.16|81.66|36
1714860900000|2024-05-04 22:15:00|82.16|81.66|82.19|81.69|82.19|81.69|82.13|81.63|68
1714861200000|2024-05-04 22:20:00|82.2|81.7|82.19|81.69|82.25|81.75|82.16|81.66|50
1714861500000|2024-05-04 22:25:00|82.18|81.68|82.15|81.65|82.21|81.71|82.15|81.65|46
1714861800000|2024-05-04 22:30:00|82.16|81.66|82.17|81.67|82.2|81.7|82.15|81.65|58
1714862100000|2024-05-04 22:35:00|82.16|81.66|82.09|81.59|82.17|81.67|82.07|81.57|83
1714862400000|2024-05-04 22:40:00|82.08|81.58|82.06|81.56|82.09|81.59|82.01|81.51|35
1714862700000|2024-05-04 22:45:00|82.05|81.55|82.02|81.52|82.1|81.6|82.02|81.52|50
1714863000000|2024-05-04 22:50:00|82.01|81.51|81.96|81.46|82.08|81.58|81.96|81.46|80
1714863300000|2024-05-04 22:55:00|81.97|81.47|82.01|81.51|82.02|81.52|81.96|81.46|55
1714863600000|2024-05-04 23:00:00|82|81.5|81.96|81.46|82.05|81.55|81.9|81.4|113
1714863900000|2024-05-04 23:05:00|81.97|81.47|82.01|81.51|82.01|81.51|81.95|81.45|29
1714864200000|2024-05-04 23:10:00|81.99|81.49|82|81.5|82.02|81.52|81.93|81.43|39
1714864500000|2024-05-04 23:15:00|81.99|81.49|81.97|81.47|82.02|81.52|81.91|81.41|64
1714864800000|2024-05-04 23:20:00|81.96|81.46|81.89|81.39|81.98|81.48|81.89|81.39|32
1714865100000|2024-05-04 23:25:00|81.9|81.4|81.93|81.43|81.95|81.45|81.9|81.4|32
1714865400000|2024-05-04 23:30:00|81.94|81.44|81.93|81.43|81.94|81.44|81.88|81.38|33
1714865700000|2024-05-04 23:35:00|81.92|81.42|81.99|81.49|82|81.5|81.9|81.4|60
1714866000000|2024-05-04 23:40:00|81.98|81.48|81.88|81.38|82|81.5|81.86|81.36|69
1714866300000|2024-05-04 23:45:00|81.87|81.37|81.98|81.48|81.99|81.49|81.87|81.37|74
1714866600000|2024-05-04 23:50:00|81.97|81.47|81.92|81.42|81.97|81.47|81.91|81.41|26
1714866900000|2024-05-04 23:55:00|81.91|81.41|81.92|81.42|81.92|81.42|81.91|81.41|4
1714867200000|2024-05-05 00:00:00|81.93|81.43|81.86|81.36|81.98|81.48|81.83|81.33|84
1714867500000|2024-05-05 00:05:00|81.87|81.37|81.83|81.33|81.88|81.38|81.82|81.32|75
1714867800000|2024-05-05 00:10:00|81.84|81.34|81.9|81.4|81.91|81.41|81.83|81.33|25
1714868100000|2024-05-05 00:15:00|81.91|81.41|81.93|81.43|81.97|81.47|81.82|81.32|102
1714868400000|2024-05-05 00:20:00|81.91|81.41|81.89|81.39|81.92|81.42|81.86|81.36|63
1714868700000|2024-05-05 00:25:00|81.9|81.4|81.87|81.37|82.02|81.52|81.87|81.37|101
1714869000000|2024-05-05 00:30:00|81.86|81.36|81.59|81.09|81.88|81.38|81.59|81.09|112
1714869300000|2024-05-05 00:35:00|81.6|81.1|81.54|81.04|81.66|81.16|81.38|80.88|310
1714869600000|2024-05-05 00:40:00|81.53|81.03|81.32|80.82|81.55|81.05|81.23|80.73|348
1714869900000|2024-05-05 00:45:00|81.33|80.83|81.67|81.17|81.67|81.17|81.31|80.81|193
1714870200000|2024-05-05 00:50:00|81.66|81.16|81.72|81.22|81.73|81.23|81.61|81.11|183
1714870500000|2024-05-05 00:55:00|81.73|81.23|81.71|81.21|81.76|81.26|81.7|81.2|72
1714870800000|2024-05-05 01:00:00|81.72|81.22|81.7|81.2|81.8|81.3|81.64|81.14|105
1714871100000|2024-05-05 01:05:00|81.69|81.19|81.68|81.18|81.73|81.23|81.64|81.14|76
1714871400000|2024-05-05 01:10:00|81.69|81.19|81.38|80.88|81.69|81.19|81.35|80.85|157
1714871700000|2024-05-05 01:15:00|81.37|80.87|81.43|80.93|81.48|80.98|81.15|80.65|331
1714872000000|2024-05-05 01:20:00|81.44|80.94|81.32|80.82|81.48|80.98|81.18|80.68|293
1714872300000|2024-05-05 01:25:00|81.31|80.81|81.15|80.65|81.33|80.83|81.09|80.59|309
1714872600000|2024-05-05 01:30:00|81.16|80.66|80.92|80.42|81.26|80.76|80.91|80.41|290
1714872900000|2024-05-05 01:35:00|80.94|80.44|80.83|80.33|81.01|80.51|80.72|80.22|455
1714873200000|2024-05-05 01:40:00|80.84|80.34|80.8|80.3|80.86|80.36|80.65|80.15|232
1714873500000|2024-05-05 01:45:00|80.79|80.29|81.19|80.69|81.24|80.74|80.75|80.25|243
1714873800000|2024-05-05 01:50:00|81.18|80.68|81.28|80.78|81.28|80.78|81.14|80.64|152
1714874100000|2024-05-05 01:55:00|81.27|80.77|81.29|80.79|81.32|80.82|81.23|80.73|49
1714874400000|2024-05-05 02:00:00|81.28|80.78|81.38|80.88|81.43|80.93|81.22|80.72|118
1714874700000|2024-05-05 02:05:00|81.39|80.89|81.3|80.8|81.39|80.89|81.3|80.8|94
1714875000000|2024-05-05 02:10:00|81.31|80.81|81.34|80.84|81.44|80.94|81.29|80.79|112
1714875300000|2024-05-05 02:15:00|81.33|80.83|81.35|80.85|81.4|80.9|81.3|80.8|67
1714875600000|2024-05-05 02:20:00|81.36|80.86|81.35|80.85|81.39|80.89|81.32|80.82|45
1714875900000|2024-05-05 02:25:00|81.34|80.84|81.39|80.89|81.44|80.94|81.34|80.84|37
1714876200000|2024-05-05 02:30:00|81.4|80.9|81.35|80.85|81.47|80.97|81.35|80.85|81
1714876500000|2024-05-05 02:35:00|81.36|80.86|81.38|80.88|81.38|80.88|81.31|80.81|56
1714876800000|2024-05-05 02:40:00|81.37|80.87|81.29|80.79|81.37|80.87|81.29|80.79|41
1714877100000|2024-05-05 02:45:00|81.3|80.8|81.16|80.66|81.34|80.84|81.14|80.64|81
1714877400000|2024-05-05 02:50:00|81.14|80.64|81.06|80.56|81.16|80.66|81.01|80.51|88
1714877700000|2024-05-05 02:55:00|81.07|80.57|81.08|80.58|81.13|80.63|81.06|80.56|74
1714878000000|2024-05-05 03:00:00|81.09|80.59|81.25|80.75|81.25|80.75|81.07|80.57|85
1714878300000|2024-05-05 03:05:00|81.24|80.74|81.12|80.62|81.24|80.74|81.11|80.61|100
1714878600000|2024-05-05 03:10:00|81.11|80.61|81.21|80.71|81.24|80.74|81.08|80.58|88
1714878900000|2024-05-05 03:15:00|81.2|80.7|81.2|80.7|81.25|80.75|81.17|80.67|76
1714879200000|2024-05-05 03:20:00|81.19|80.69|81.25|80.75|81.25|80.75|81.15|80.65|79
1714879500000|2024-05-05 03:25:00|81.24|80.74|81.09|80.59|81.24|80.74|81.08|80.58|87
1714879800000|2024-05-05 03:30:00|81.1|80.6|81.18|80.68|81.22|80.72|81.04|80.54|148
1714880100000|2024-05-05 03:35:00|81.17|80.67|81.23|80.73|81.28|80.78|81.16|80.66|82
1714880400000|2024-05-05 03:40:00|81.26|80.76|81.29|80.79|81.33|80.83|81.26|80.76|51
1714880700000|2024-05-05 03:45:00|81.3|80.8|81.36|80.86|81.39|80.89|81.29|80.79|99
1714881000000|2024-05-05 03:50:00|81.37|80.87|81.32|80.82|81.39|80.89|81.29|80.79|103
1714881300000|2024-05-05 03:55:00|81.31|80.81|81.39|80.89|81.4|80.9|81.29|80.79|50
1714881600000|2024-05-05 04:00:00|81.38|80.88|81.39|80.89|81.5|81|81.37|80.87|71
1714881900000|2024-05-05 04:05:00|81.4|80.9|81.34|80.84|81.41|80.91|81.32|80.82|72
1714882200000|2024-05-05 04:10:00|81.33|80.83|81.36|80.86|81.39|80.89|81.33|80.83|52
1714882500000|2024-05-05 04:15:00|81.37|80.87|81.44|80.94|81.44|80.94|81.34|80.84|50
1714882800000|2024-05-05 04:20:00|81.45|80.95|81.52|81.02|81.52|81.02|81.44|80.94|45
1714883100000|2024-05-05 04:25:00|81.51|81.01|81.53|81.03|81.54|81.04|81.5|81|41
1714883400000|2024-05-05 04:30:00|81.54|81.04|81.46|80.96|81.54|81.04|81.46|80.96|79
1714883700000|2024-05-05 04:35:00|81.47|80.97|81.51|81.01|81.52|81.02|81.47|80.97|35
1714884000000|2024-05-05 04:40:00|81.5|81|81.41|80.91|81.53|81.03|81.41|80.91|42
1714884300000|2024-05-05 04:45:00|81.4|80.9|81.39|80.89|81.43|80.93|81.36|80.86|89
1714884600000|2024-05-05 04:50:00|81.38|80.88|81.41|80.91|81.46|80.96|81.38|80.88|28
1714884900000|2024-05-05 04:55:00|81.4|80.9|81.41|80.91|81.43|80.93|81.38|80.88|50
1714885200000|2024-05-05 05:00:00|81.42|80.92|81.48|80.98|81.49|80.99|81.39|80.89|47
1714885500000|2024-05-05 05:05:00|81.49|80.99|81.49|80.99|81.53|81.03|81.46|80.96|51
1714885800000|2024-05-05 05:10:00|81.5|81|81.49|80.99|81.52|81.02|81.48|80.98|68
1714886100000|2024-05-05 05:15:00|81.48|80.98|81.44|80.94|81.49|80.99|81.4|80.9|99
1714886400000|2024-05-05 05:20:00|81.43|80.93|81.39|80.89|81.44|80.94|81.34|80.84|81
1714886700000|2024-05-05 05:25:00|81.38|80.88|81.44|80.94|81.45|80.95|81.37|80.87|55
1714887000000|2024-05-05 05:30:00|81.43|80.93|81.36|80.86|81.45|80.95|81.34|80.84|78
1714887300000|2024-05-05 05:35:00|81.37|80.87|81.3|80.8|81.37|80.87|81.27|80.77|63
1714887600000|2024-05-05 05:40:00|81.31|80.81|81.3|80.8|81.37|80.87|81.3|80.8|86
1714887900000|2024-05-05 05:45:00|81.29|80.79|81.32|80.82|81.34|80.84|81.27|80.77|58
1714888200000|2024-05-05 05:50:00|81.33|80.83|81.23|80.73|81.36|80.86|81.21|80.71|71
1714888500000|2024-05-05 05:55:00|81.22|80.72|81.23|80.73|81.26|80.76|81.19|80.69|60
1714888800000|2024-05-05 06:00:00|81.22|80.72|81.09|80.59|81.24|80.74|81.08|80.58|71
1714889100000|2024-05-05 06:05:00|81.08|80.58|81.17|80.67|81.22|80.72|81.02|80.52|82
1714889400000|2024-05-05 06:10:00|81.16|80.66|81.27|80.77|81.27|80.77|81.12|80.62|51
1714889700000|2024-05-05 06:15:00|81.28|80.78|81.26|80.76|81.31|80.81|81.25|80.75|67
1714890000000|2024-05-05 06:20:00|81.25|80.75|81.3|80.8|81.31|80.81|81.22|80.72|74
1714890300000|2024-05-05 06:25:00|81.29|80.79|81.29|80.79|81.3|80.8|81.27|80.77|49
1714890600000|2024-05-05 06:30:00|81.3|80.8|81.18|80.68|81.32|80.82|81.16|80.66|74
1714890900000|2024-05-05 06:35:00|81.17|80.67|81.21|80.71|81.21|80.71|81.16|80.66|39
1714891200000|2024-05-05 06:40:00|81.22|80.72|81.28|80.78|81.29|80.79|81.2|80.7|41
1714891500000|2024-05-05 06:45:00|81.27|80.77|81.26|80.76|81.28|80.78|81.21|80.71|54
1714891800000|2024-05-05 06:50:00|81.28|80.78|81.29|80.79|81.29|80.79|81.22|80.72|25
1714892100000|2024-05-05 06:55:00|81.28|80.78|81.27|80.77|81.28|80.78|81.26|80.76|30
1714892400000|2024-05-05 07:00:00|81.28|80.78|81.24|80.74|81.28|80.78|81.22|80.72|19
1714892700000|2024-05-05 07:05:00|81.23|80.73|81.34|80.84|81.34|80.84|81.21|80.71|35
1714893000000|2024-05-05 07:10:00|81.35|80.85|81.36|80.86|81.42|80.92|81.31|80.81|47
1714893300000|2024-05-05 07:15:00|81.37|80.87|81.52|81.02|81.6|81.1|81.37|80.87|110
1714893600000|2024-05-05 07:20:00|81.53|81.03|81.43|80.93|81.53|81.03|81.39|80.89|83
1714893900000|2024-05-05 07:25:00|81.44|80.94|81.5|81|81.5|81|81.44|80.94|29
1714894200000|2024-05-05 07:30:00|81.49|80.99|81.47|80.97|81.52|81.02|81.46|80.96|39
1714894500000|2024-05-05 07:35:00|81.46|80.96|81.67|81.17|81.69|81.19|81.46|80.96|108
1714894800000|2024-05-05 07:40:00|81.66|81.16|81.69|81.19|81.7|81.2|81.65|81.15|68
1714895100000|2024-05-05 07:45:00|81.7|81.2|81.55|81.05|81.7|81.2|81.55|81.05|80
1714895400000|2024-05-05 07:50:00|81.56|81.06|81.5|81|81.61|81.11|81.49|80.99|91
1714895700000|2024-05-05 07:55:00|81.51|81.01|81.5|81|81.52|81.02|81.49|80.99|14
1714896000000|2024-05-05 08:00:00|81.49|80.99|81.43|80.93|81.52|81.02|81.43|80.93|59
1714896300000|2024-05-05 08:05:00|81.44|80.94|81.39|80.89|81.51|81.01|81.39|80.89|27
1714896600000|2024-05-05 08:10:00|81.38|80.88|81.41|80.91|81.45|80.95|81.36|80.86|44
1714896900000|2024-05-05 08:15:00|81.4|80.9|81.46|80.96|81.48|80.98|81.39|80.89|38
1714897200000|2024-05-05 08:20:00|81.45|80.95|81.57|81.07|81.61|81.11|81.44|80.94|52
1714897500000|2024-05-05 08:25:00|81.58|81.08|81.59|81.09|81.62|81.12|81.57|81.07|34
1714897800000|2024-05-05 08:30:00|81.6|81.1|81.4|80.9|81.63|81.13|81.4|80.9|72
1714898100000|2024-05-05 08:35:00|81.41|80.91|81.4|80.9|81.45|80.95|81.32|80.82|85
1714898400000|2024-05-05 08:40:00|81.41|80.91|81.61|81.11|81.64|81.14|81.4|80.9|127
1714898700000|2024-05-05 08:45:00|81.62|81.12|81.75|81.25|81.8|81.3|81.54|81.04|152
1714899000000|2024-05-05 08:50:00|81.76|81.26|81.67|81.17|81.79|81.29|81.67|81.17|74
1714899300000|2024-05-05 08:55:00|81.66|81.16|81.63|81.13|81.71|81.21|81.62|81.12|65
1714899600000|2024-05-05 09:00:00|81.64|81.14|81.49|80.99|81.64|81.14|81.47|80.97|176
1714899900000|2024-05-05 09:05:00|81.48|80.98|81.47|80.97|81.52|81.02|81.42|80.92|137
1714900200000|2024-05-05 09:10:00|81.48|80.98|81.47|80.97|81.55|81.05|81.47|80.97|107
1714900500000|2024-05-05 09:15:00|81.48|80.98|81.51|81.01|81.53|81.03|81.46|80.96|80
1714900800000|2024-05-05 09:20:00|81.5|81|81.53|81.03|81.54|81.04|81.46|80.96|89
1714901100000|2024-05-05 09:25:00|81.54|81.04|81.59|81.09|81.59|81.09|81.53|81.03|34
1714901400000|2024-05-05 09:30:00|81.6|81.1|81.6|81.1|81.61|81.11|81.51|81.01|81
1714901700000|2024-05-05 09:35:00|81.59|81.09|81.57|81.07|81.61|81.11|81.57|81.07|15
1714902000000|2024-05-05 09:40:00|81.58|81.08|81.58|81.08|81.59|81.09|81.5|81|29
1714902300000|2024-05-05 09:45:00|81.57|81.07|81.6|81.1|81.6|81.1|81.48|80.98|49
1714902600000|2024-05-05 09:50:00|81.61|81.11|81.59|81.09|81.62|81.12|81.54|81.04|87
1714902900000|2024-05-05 09:55:00|81.58|81.08|81.56|81.06|81.59|81.09|81.56|81.06|25
1714903200000|2024-05-05 10:00:00|81.55|81.05|81.5|81|81.55|81.05|81.46|80.96|36
1714903500000|2024-05-05 10:05:00|81.49|80.99|81.59|81.09|81.59|81.09|81.46|80.96|61
1714903800000|2024-05-05 10:10:00|81.58|81.08|81.53|81.03|81.63|81.13|81.5|81|45
1714904100000|2024-05-05 10:15:00|81.52|81.02|81.42|80.92|81.53|81.03|81.4|80.9|126
1714904400000|2024-05-05 10:20:00|81.43|80.93|81.43|80.93|81.47|80.97|81.41|80.91|101
1714904700000|2024-05-05 10:25:00|81.42|80.92|81.39|80.89|81.44|80.94|81.36|80.86|110
1714905000000|2024-05-05 10:30:00|81.38|80.88|81.31|80.81|81.39|80.89|81.31|80.81|96
1714905300000|2024-05-05 10:35:00|81.33|80.83|81.28|80.78|81.33|80.83|81.25|80.75|73
1714905600000|2024-05-05 10:40:00|81.29|80.79|81.26|80.76|81.32|80.82|81.26|80.76|30
1714905900000|2024-05-05 10:45:00|81.27|80.77|81.24|80.74|81.27|80.77|81.22|80.72|56
1714906200000|2024-05-05 10:50:00|81.23|80.73|81.34|80.84|81.35|80.85|81.15|80.65|99
1714906500000|2024-05-05 10:55:00|81.35|80.85|81.33|80.83|81.38|80.88|81.31|80.81|47
1714906800000|2024-05-05 11:00:00|81.34|80.84|81.34|80.84|81.35|80.85|81.3|80.8|45
1714907100000|2024-05-05 11:05:00|81.33|80.83|81.25|80.75|81.33|80.83|81.19|80.69|61
1714907400000|2024-05-05 11:10:00|81.24|80.74|81.27|80.77|81.29|80.79|81.22|80.72|46
1714907700000|2024-05-05 11:15:00|81.26|80.76|81.33|80.83|81.33|80.83|81.25|80.75|55
1714908000000|2024-05-05 11:20:00|81.32|80.82|81.38|80.88|81.39|80.89|81.32|80.82|25
1714908300000|2024-05-05 11:25:00|81.37|80.87|81.46|80.96|81.47|80.97|81.37|80.87|57
1714908600000|2024-05-05 11:30:00|81.45|80.95|81.46|80.96|81.48|80.98|81.39|80.89|58
1714908900000|2024-05-05 11:35:00|81.47|80.97|81.48|80.98|81.48|80.98|81.43|80.93|45
1714909200000|2024-05-05 11:40:00|81.49|80.99|81.52|81.02|81.52|81.02|81.45|80.95|30
1714909500000|2024-05-05 11:45:00|81.51|81.01|81.42|80.92|81.53|81.03|81.41|80.91|48
1714909800000|2024-05-05 11:50:00|81.41|80.91|81.35|80.85|81.41|80.91|81.32|80.82|102
1714910100000|2024-05-05 11:55:00|81.36|80.86|81.41|80.91|81.41|80.91|81.35|80.85|66
1714910400000|2024-05-05 12:00:00|81.42|80.92|81.35|80.85|81.42|80.92|81.34|80.84|73
1714910700000|2024-05-05 12:05:00|81.34|80.84|81.33|80.83|81.34|80.84|81.26|80.76|59
1714911000000|2024-05-05 12:10:00|81.32|80.82|81.25|80.75|81.33|80.83|81.25|80.75|46
1714911300000|2024-05-05 12:15:00|81.24|80.74|81.18|80.68|81.24|80.74|81.11|80.61|105
1714911600000|2024-05-05 12:20:00|81.17|80.67|81.2|80.7|81.2|80.7|81.14|80.64|54
1714911900000|2024-05-05 12:25:00|81.19|80.69|81.2|80.7|81.24|80.74|81.19|80.69|33
1714912200000|2024-05-05 12:30:00|81.21|80.71|81.18|80.68|81.22|80.72|81.11|80.61|67
1714912500000|2024-05-05 12:35:00|81.17|80.67|81.18|80.68|81.19|80.69|81.14|80.64|84
1714912800000|2024-05-05 12:40:00|81.17|80.67|81.17|80.67|81.19|80.69|81.14|80.64|45
1714913100000|2024-05-05 12:45:00|81.19|80.69|81.09|80.59|81.2|80.7|81.07|80.57|55
1714913400000|2024-05-05 12:50:00|81.07|80.57|81.09|80.59|81.1|80.6|81.01|80.51|60
1714913700000|2024-05-05 12:55:00|81.08|80.58|80.98|80.48|81.08|80.58|80.88|80.38|77
1714914000000|2024-05-05 13:00:00|80.97|80.47|80.95|80.45|80.98|80.48|80.91|80.41|37
1714914300000|2024-05-05 13:05:00|80.94|80.44|80.91|80.41|80.94|80.44|80.8|80.3|67
1714914600000|2024-05-05 13:10:00|80.92|80.42|80.98|80.48|80.98|80.48|80.89|80.39|50
1714914900000|2024-05-05 13:15:00|80.99|80.49|81.22|80.72|81.25|80.75|80.99|80.49|102
1714915200000|2024-05-05 13:20:00|81.21|80.71|81.34|80.84|81.4|80.9|81.2|80.7|176
1714915500000|2024-05-05 13:25:00|81.35|80.85|81.13|80.63|81.35|80.85|81.09|80.59|168
1714915800000|2024-05-05 13:30:00|81.12|80.62|81.07|80.57|81.23|80.73|80.86|80.36|312
1714916100000|2024-05-05 13:35:00|81.06|80.56|81.07|80.57|81.14|80.64|81.02|80.52|206
1714916400000|2024-05-05 13:40:00|81.08|80.58|81.26|80.76|81.27|80.77|81.05|80.55|146
1714916700000|2024-05-05 13:45:00|81.25|80.75|81.27|80.77|81.27|80.77|81.21|80.71|98
1714917000000|2024-05-05 13:50:00|81.28|80.78|81.23|80.73|81.28|80.78|81.17|80.67|74
1714917300000|2024-05-05 13:55:00|81.24|80.74|81.14|80.64|81.24|80.74|81.12|80.62|108
1714917600000|2024-05-05 14:00:00|81.13|80.63|80.93|80.43|81.16|80.66|80.88|80.38|171
1714917900000|2024-05-05 14:05:00|80.94|80.44|80.94|80.44|80.98|80.48|80.9|80.4|173
1714918200000|2024-05-05 14:10:00|80.96|80.46|81.02|80.52|81.04|80.54|80.95|80.45|73
1714918500000|2024-05-05 14:15:00|81.01|80.51|80.84|80.34|81.03|80.53|80.84|80.34|115
1714918800000|2024-05-05 14:20:00|80.83|80.33|80.84|80.34|80.85|80.35|80.79|80.29|72
1714919100000|2024-05-05 14:25:00|80.85|80.35|80.9|80.4|80.9|80.4|80.82|80.32|62
1714919400000|2024-05-05 14:30:00|80.91|80.41|80.88|80.38|80.99|80.49|80.88|80.38|36
1714919700000|2024-05-05 14:35:00|80.87|80.37|81.03|80.53|81.05|80.55|80.84|80.34|89
1714920000000|2024-05-05 14:40:00|81.02|80.52|81.15|80.65|81.17|80.67|81.01|80.51|57
1714920300000|2024-05-05 14:45:00|81.16|80.66|81.16|80.66|81.27|80.77|81.14|80.64|96
1714920600000|2024-05-05 14:50:00|81.17|80.67|81.21|80.71|81.22|80.72|81.11|80.61|124
1714920900000|2024-05-05 14:55:00|81.2|80.7|81.33|80.83|81.33|80.83|81.19|80.69|56
1714921200000|2024-05-05 15:00:00|81.34|80.84|81.32|80.82|81.34|80.84|81.24|80.74|103
1714921500000|2024-05-05 15:05:00|81.31|80.81|81.27|80.77|81.33|80.83|81.2|80.7|169
1714921800000|2024-05-05 15:10:00|81.26|80.76|81.33|80.83|81.35|80.85|81.25|80.75|74
1714922100000|2024-05-05 15:15:00|81.32|80.82|81.32|80.82|81.38|80.88|81.29|80.79|115
1714922400000|2024-05-05 15:20:00|81.31|80.81|81.54|81.04|81.58|81.08|81.31|80.81|184
1714922700000|2024-05-05 15:25:00|81.55|81.05|81.56|81.06|81.59|81.09|81.5|81|114
1714923000000|2024-05-05 15:30:00|81.57|81.07|81.49|80.99|81.6|81.1|81.4|80.9|181
1714923300000|2024-05-05 15:35:00|81.48|80.98|81.56|81.06|81.59|81.09|81.47|80.97|95
1714923600000|2024-05-05 15:40:00|81.57|81.07|81.77|81.27|81.77|81.27|81.56|81.06|67
1714923900000|2024-05-05 15:45:00|81.78|81.28|81.78|81.28|81.85|81.35|81.74|81.24|75
1714924200000|2024-05-05 15:50:00|81.77|81.27|81.72|81.22|81.78|81.28|81.63|81.13|113
1714924500000|2024-05-05 15:55:00|81.73|81.23|81.79|81.29|81.82|81.32|81.68|81.18|162
1714924800000|2024-05-05 16:00:00|81.8|81.3|81.7|81.2|81.83|81.33|81.69|81.19|119
1714925100000|2024-05-05 16:05:00|81.71|81.21|81.77|81.27|81.93|81.43|81.7|81.2|115
1714925400000|2024-05-05 16:10:00|81.78|81.28|81.84|81.34|81.86|81.36|81.76|81.26|155
1714925700000|2024-05-05 16:15:00|81.85|81.35|81.89|81.39|81.92|81.42|81.82|81.32|128
1714926000000|2024-05-05 16:20:00|81.87|81.37|81.82|81.32|81.88|81.38|81.77|81.27|104
1714926300000|2024-05-05 16:25:00|81.83|81.33|81.73|81.23|81.83|81.33|81.7|81.2|69
1714926600000|2024-05-05 16:30:00|81.74|81.24|81.69|81.19|81.79|81.29|81.59|81.09|105
1714926900000|2024-05-05 16:35:00|81.7|81.2|81.84|81.34|81.84|81.34|81.7|81.2|101
1714927200000|2024-05-05 16:40:00|81.83|81.33|81.7|81.2|81.83|81.33|81.69|81.19|64
1714927500000|2024-05-05 16:45:00|81.69|81.19|81.63|81.13|81.71|81.21|81.62|81.12|78
1714927800000|2024-05-05 16:50:00|81.64|81.14|81.6|81.1|81.68|81.18|81.59|81.09|75
1714928100000|2024-05-05 16:55:00|81.61|81.11|81.62|81.12|81.62|81.12|81.56|81.06|79
1714928400000|2024-05-05 17:00:00|81.61|81.11|81.51|81.01|81.63|81.13|81.5|81|71
1714928700000|2024-05-05 17:05:00|81.52|81.02|81.55|81.05|81.59|81.09|81.48|80.98|56
1714929000000|2024-05-05 17:10:00|81.56|81.06|81.53|81.03|81.58|81.08|81.52|81.02|26
1714929300000|2024-05-05 17:15:00|81.52|81.02|81.75|81.25|81.82|81.32|81.52|81.02|91
1714929600000|2024-05-05 17:20:00|81.74|81.24|81.78|81.28|81.8|81.3|81.71|81.21|73
1714929900000|2024-05-05 17:25:00|81.79|81.29|81.82|81.32|81.83|81.33|81.77|81.27|65
1714930200000|2024-05-05 17:30:00|81.81|81.31|81.92|81.42|82|81.5|81.78|81.28|97
1714930500000|2024-05-05 17:35:00|81.91|81.41|81.75|81.25|81.91|81.41|81.75|81.25|74
1714930800000|2024-05-05 17:40:00|81.74|81.24|81.79|81.29|81.87|81.37|81.73|81.23|60
1714931100000|2024-05-05 17:45:00|81.78|81.28|81.68|81.18|81.81|81.31|81.68|81.18|41
1714931400000|2024-05-05 17:50:00|81.69|81.19|81.65|81.15|81.69|81.19|81.65|81.15|43
1714931700000|2024-05-05 17:55:00|81.64|81.14|81.66|81.16|81.66|81.16|81.58|81.08|43
1714932000000|2024-05-05 18:00:00|81.67|81.17|81.51|81.01|81.67|81.17|81.51|81.01|64
1714932300000|2024-05-05 18:05:00|81.52|81.02|81.47|80.97|81.53|81.03|81.37|80.87|88
1714932600000|2024-05-05 18:10:00|81.46|80.96|81.39|80.89|81.5|81|81.28|80.78|133
1714932900000|2024-05-05 18:15:00|81.37|80.87|81.51|81.01|81.57|81.07|81.32|80.82|98
1714933200000|2024-05-05 18:20:00|81.5|81|81.48|80.98|81.52|81.02|81.45|80.95|97
1714933500000|2024-05-05 18:25:00|81.47|80.97|81.35|80.85|81.47|80.97|81.34|80.84|71
1714933800000|2024-05-05 18:30:00|81.36|80.86|81.27|80.77|81.4|80.9|81.22|80.72|142
1714934100000|2024-05-05 18:35:00|81.26|80.76|81.33|80.83|81.33|80.83|81.18|80.68|111
1714934400000|2024-05-05 18:40:00|81.32|80.82|81.6|81.1|81.6|81.1|81.31|80.81|94
1714934700000|2024-05-05 18:45:00|81.59|81.09|81.61|81.11|81.62|81.12|81.52|81.02|120
1714935000000|2024-05-05 18:50:00|81.62|81.12|81.7|81.2|81.72|81.22|81.61|81.11|64
1714935300000|2024-05-05 18:55:00|81.68|81.18|81.62|81.12|81.68|81.18|81.58|81.08|69
1714935600000|2024-05-05 19:00:00|81.63|81.13|81.58|81.08|81.66|81.16|81.53|81.03|98
1714935900000|2024-05-05 19:05:00|81.57|81.07|81.59|81.09|81.59|81.09|81.46|80.96|83
1714936200000|2024-05-05 19:10:00|81.58|81.08|81.65|81.15|81.65|81.15|81.56|81.06|20
1714936500000|2024-05-05 19:15:00|81.64|81.14|81.64|81.14|81.65|81.15|81.57|81.07|47
1714936800000|2024-05-05 19:20:00|81.63|81.13|81.56|81.06|81.63|81.13|81.56|81.06|34
1714937100000|2024-05-05 19:25:00|81.57|81.07|82.1|80.4|82.23|81.07|81.56|80.36|41
1714937400000|2024-05-05 19:30:00|82.11|80.41|82.1|80.4|82.14|80.44|82.09|80.39|26
1714937700000|2024-05-05 19:35:00|82.11|80.41|82.08|80.38|82.15|80.45|82.08|80.38|36
1714938000000|2024-05-05 19:40:00|82.09|80.39|82.03|80.33|82.09|80.39|82.03|80.33|35
1714938300000|2024-05-05 19:45:00|82.02|80.32|81.98|80.28|82.08|80.38|81.94|80.24|67
1714938600000|2024-05-05 19:50:00|81.99|80.29|82.11|80.41|82.11|80.41|81.99|80.29|27
1714938900000|2024-05-05 19:55:00|82.1|80.4|82.14|80.44|82.14|80.44|82.08|80.38|29
1714939200000|2024-05-05 20:00:00|82.15|80.45|82.12|80.42|82.15|80.45|82.09|80.39|56
1714939500000|2024-05-05 20:05:00|82.13|80.43|82.18|80.48|82.18|80.48|82.05|80.35|71
1714939800000|2024-05-05 20:10:00|82.17|80.47|82.13|80.43|82.17|80.47|82.09|80.39|52
1714940100000|2024-05-05 20:15:00|82.14|80.44|82.06|80.36|82.21|80.51|82.03|80.33|113
1714940400000|2024-05-05 20:20:00|82.05|80.35|82.12|80.42|82.13|80.43|82.01|80.31|78
1714940700000|2024-05-05 20:25:00|82.11|80.41|82.12|80.42|82.16|80.46|82.07|80.37|88
1714941000000|2024-05-05 20:30:00|82.11|80.41|82.2|80.5|82.2|80.5|82.04|80.34|113
1714941300000|2024-05-05 20:35:00|82.19|80.49|82.2|80.5|82.23|80.53|82.17|80.47|58
1714941600000|2024-05-05 20:40:00|82.21|80.51|82.21|80.51|82.22|80.52|82.13|80.43|54
1714941900000|2024-05-05 20:45:00|82.2|80.5|82.31|80.61|82.32|80.62|82.16|80.46|85
1714942200000|2024-05-05 20:50:00|82.3|80.6|81.71|81.21|82.32|81.24|81.66|80.59|35
1714942500000|2024-05-05 20:55:00|81.7|81.2|81.68|81.18|81.72|81.22|81.65|81.15|43
1714942800000|2024-05-05 21:00:00|81.67|81.17|81.65|81.15|81.7|81.2|81.63|81.13|59
1714943100000|2024-05-05 21:05:00|81.63|81.13|81.7|81.2|81.71|81.21|81.63|81.13|49
1714943400000|2024-05-05 21:10:00|81.69|81.19|81.74|81.24|81.75|81.25|81.58|81.08|74
1714943700000|2024-05-05 21:15:00|81.73|81.23|81.75|81.25|81.75|81.25|81.68|81.18|54
1714944000000|2024-05-05 21:20:00|81.76|81.26|81.8|81.3|81.8|81.3|81.7|81.2|74
1714944300000|2024-05-05 21:25:00|81.81|81.31|81.89|81.39|81.91|81.41|81.81|81.31|56
1714944600000|2024-05-05 21:30:00|81.88|81.38|81.7|81.2|81.89|81.39|81.7|81.2|82
1714944900000|2024-05-05 21:35:00|81.71|81.21|81.87|81.37|81.88|81.38|81.7|81.2|77
1714945200000|2024-05-05 21:40:00|81.86|81.36|81.89|81.39|81.91|81.41|81.85|81.35|66
1714945500000|2024-05-05 21:45:00|81.88|81.38|81.8|81.3|81.89|81.39|81.8|81.3|32
1714945800000|2024-05-05 21:50:00|81.81|81.31|81.82|81.32|81.83|81.33|81.79|81.29|46
1714946100000|2024-05-05 21:55:00|81.83|81.33|81.88|81.38|81.89|81.39|81.78|81.28|36
1714946400000|2024-05-05 22:00:00|81.89|81.39|81.87|81.37|81.92|81.42|81.78|81.28|72
1714946700000|2024-05-05 22:05:00|81.86|81.36|81.79|81.29|81.92|81.42|81.77|81.27|81
1714947000000|2024-05-05 22:10:00|81.8|81.3|81.73|81.23|81.8|81.3|81.72|81.22|92
1714947300000|2024-05-05 22:15:00|81.75|81.25|81.84|81.34|81.87|81.37|81.73|81.23|55
1714947600000|2024-05-05 22:20:00|81.85|81.35|81.84|81.34|81.87|81.37|81.79|81.29|44
1714947900000|2024-05-05 22:25:00|81.85|81.35|81.74|81.24|81.85|81.35|81.74|81.24|16
1714948200000|2024-05-05 22:30:00|81.73|81.23|81.75|81.25|81.76|81.26|81.71|81.21|54
1714948500000|2024-05-05 22:35:00|81.76|81.26|81.7|81.2|81.76|81.26|81.61|81.11|76
1714948800000|2024-05-05 22:40:00|81.71|81.21|81.67|81.17|81.71|81.21|81.64|81.14|53
1714949100000|2024-05-05 22:45:00|81.66|81.16|81.57|81.07|81.67|81.17|81.56|81.06|54
1714949400000|2024-05-05 22:50:00|81.58|81.08|81.66|81.16|81.66|81.16|81.57|81.07|29
1714949700000|2024-05-05 22:55:00|81.65|81.15|81.61|81.11|81.66|81.16|81.61|81.11|39
1714950000000|2024-05-05 23:00:00|81.62|81.12|81.64|81.14|81.72|81.22|81.61|81.11|156
1714950300000|2024-05-05 23:05:00|81.63|81.13|81.66|81.16|81.69|81.19|81.59|81.09|89
1714950600000|2024-05-05 23:10:00|81.65|81.15|81.64|81.14|81.66|81.16|81.62|81.12|40
1714950900000|2024-05-05 23:15:00|81.65|81.15|81.6|81.1|81.65|81.15|81.59|81.09|52
1714951200000|2024-05-05 23:20:00|81.61|81.11|81.67|81.17|81.68|81.18|81.6|81.1|42
1714951500000|2024-05-05 23:25:00|81.66|81.16|81.71|81.21|81.72|81.22|81.65|81.15|45
1714951800000|2024-05-05 23:30:00|81.7|81.2|81.74|81.24|81.75|81.25|81.65|81.15|58
1714952100000|2024-05-05 23:35:00|81.73|81.23|81.63|81.13|81.79|81.29|81.63|81.13|44
1714952400000|2024-05-05 23:40:00|81.64|81.14|81.57|81.07|81.65|81.15|81.57|81.07|16
1714952700000|2024-05-05 23:45:00|81.56|81.06|81.54|81.04|81.58|81.08|81.52|81.02|18
1714953000000|2024-05-05 23:50:00|81.53|81.03|81.65|81.15|81.67|81.17|81.53|81.03|44
1714953300000|2024-05-05 23:55:00|81.66|81.16|81.59|81.09|81.66|81.16|81.58|81.08|29
1714953600000|2024-05-06 00:00:00|81.6|81.1|81.63|81.13|81.68|81.18|81.59|81.09|41
1714953900000|2024-05-06 00:05:00|81.62|81.12|81.67|81.17|81.67|81.17|81.61|81.11|35
1714954200000|2024-05-06 00:10:00|81.68|81.18|81.61|81.11|81.69|81.19|81.58|81.08|42
1714954500000|2024-05-06 00:15:00|81.6|81.1|81.69|81.19|81.7|81.2|81.55|81.05|27
1714954800000|2024-05-06 00:20:00|81.7|81.2|81.89|81.39|81.9|81.4|81.7|81.2|97
1714955100000|2024-05-06 00:25:00|81.88|81.38|81.54|81.04|81.88|81.38|81.53|81.03|93
1714955400000|2024-05-06 00:30:00|81.55|81.05|81.6|81.1|81.6|81.1|81.53|81.03|36
1714955700000|2024-05-06 00:35:00|81.59|81.09|81.65|81.15|81.7|81.2|81.56|81.06|90
1714956000000|2024-05-06 00:40:00|81.64|81.14|81.61|81.11|81.65|81.15|81.55|81.05|44
1714956300000|2024-05-06 00:45:00|81.62|81.12|81.55|81.05|81.62|81.12|81.47|80.97|54
1714956600000|2024-05-06 00:50:00|81.56|81.06|81.58|81.08|81.62|81.12|81.56|81.06|46
1714956900000|2024-05-06 00:55:00|81.6|81.1|81.54|81.04|81.6|81.1|81.53|81.03|48
1714957200000|2024-05-06 01:00:00|81.53|81.03|81.52|81.02|81.58|81.08|81.5|81|93
1714957500000|2024-05-06 01:05:00|81.53|81.03|81.68|81.18|81.69|81.19|81.52|81.02|75
1714957800000|2024-05-06 01:10:00|81.67|81.17|81.76|81.26|81.86|81.36|81.6|81.1|123
1714958100000|2024-05-06 01:15:00|81.75|81.25|81.91|81.41|81.91|81.41|81.73|81.23|81
1714958400000|2024-05-06 01:20:00|81.92|81.42|81.83|81.33|81.96|81.46|81.81|81.31|41
1714958700000|2024-05-06 01:25:00|81.82|81.32|81.78|81.28|81.85|81.35|81.78|81.28|36
1714959000000|2024-05-06 01:30:00|81.77|81.27|81.52|81.02|81.77|81.27|81.45|80.95|114
1714959300000|2024-05-06 01:35:00|81.51|81.01|81.52|81.02|81.53|81.03|81.42|80.92|133
1714959600000|2024-05-06 01:40:00|81.53|81.03|81.6|81.1|81.65|81.15|81.53|81.03|93
1714959900000|2024-05-06 01:45:00|81.59|81.09|81.58|81.08|81.61|81.11|81.52|81.02|96
1714960200000|2024-05-06 01:50:00|81.57|81.07|81.57|81.07|81.58|81.08|81.53|81.03|95
1714960500000|2024-05-06 01:55:00|81.56|81.06|81.53|81.03|81.56|81.06|81.52|81.02|101
1714960800000|2024-05-06 02:00:00|81.51|81.01|81.54|81.04|81.59|81.09|81.48|80.98|121
1714961100000|2024-05-06 02:05:00|81.53|81.03|81.59|81.09|81.63|81.13|81.52|81.02|94
1714961400000|2024-05-06 02:10:00|81.58|81.08|81.65|81.15|81.66|81.16|81.57|81.07|67
1714961700000|2024-05-06 02:15:00|81.66|81.16|81.56|81.06|81.66|81.16|81.56|81.06|43
1714962000000|2024-05-06 02:20:00|81.57|81.07|81.51|81.01|81.58|81.08|81.51|81.01|51
1714962300000|2024-05-06 02:25:00|81.5|81|81.55|81.05|81.56|81.06|81.47|80.97|42
1714962600000|2024-05-06 02:30:00|81.54|81.04|81.42|80.92|81.55|81.05|81.41|80.91|60
1714962900000|2024-05-06 02:35:00|81.41|80.91|81.4|80.9|81.43|80.93|81.36|80.86|28
1714963200000|2024-05-06 02:40:00|81.39|80.89|81.4|80.9|81.43|80.93|81.38|80.88|32
1714963500000|2024-05-06 02:45:00|81.39|80.89|81.3|80.8|81.41|80.91|81.29|80.79|44
1714963800000|2024-05-06 02:50:00|81.31|80.81|81.19|80.69|81.32|80.82|81.19|80.69|62
1714964100000|2024-05-06 02:55:00|81.17|80.67|81.05|80.55|81.17|80.67|81.03|80.53|49
1714964400000|2024-05-06 03:00:00|81.04|80.54|81.17|80.67|81.19|80.69|81.02|80.52|126
1714964700000|2024-05-06 03:05:00|81.16|80.66|81.09|80.59|81.16|80.66|81.09|80.59|75
1714965000000|2024-05-06 03:10:00|81.1|80.6|80.87|80.37|81.14|80.64|80.86|80.36|105
1714965300000|2024-05-06 03:15:00|80.88|80.38|80.98|80.48|81.01|80.51|80.87|80.37|70
1714965600000|2024-05-06 03:20:00|80.97|80.47|81.09|80.59|81.09|80.59|80.96|80.46|59
1714965900000|2024-05-06 03:25:00|81.08|80.58|81.11|80.61|81.13|80.63|81.07|80.57|22
1714966200000|2024-05-06 03:30:00|81.1|80.6|81.08|80.58|81.12|80.62|81.02|80.52|25
1714966500000|2024-05-06 03:35:00|81.07|80.57|81.05|80.55|81.1|80.6|81.05|80.55|13
1714966800000|2024-05-06 03:40:00|81.06|80.56|81.04|80.54|81.14|80.64|81.03|80.53|37
1714967100000|2024-05-06 03:45:00|81.03|80.53|81.09|80.59|81.09|80.59|80.98|80.48|62
1714967400000|2024-05-06 03:50:00|81.08|80.58|81.05|80.55|81.1|80.6|81.03|80.53|40
1714967700000|2024-05-06 03:55:00|81.06|80.56|81.09|80.59|81.12|80.62|81.04|80.54|87
1714968000000|2024-05-06 04:00:00|81.08|80.58|81.04|80.54|81.11|80.61|81.04|80.54|31
1714968300000|2024-05-06 04:05:00|81.03|80.53|81|80.5|81.09|80.59|81|80.5|26
1714968600000|2024-05-06 04:10:00|81.01|80.51|80.98|80.48|81.03|80.53|80.98|80.48|21
1714968900000|2024-05-06 04:15:00|80.99|80.49|81.1|80.6|81.11|80.61|80.98|80.48|44
1714969200000|2024-05-06 04:20:00|81.11|80.61|81.09|80.59|81.14|80.64|81.09|80.59|29
1714969500000|2024-05-06 04:25:00|81.1|80.6|81.08|80.58|81.13|80.63|81.05|80.55|48
1714969800000|2024-05-06 04:30:00|81.09|80.59|81.07|80.57|81.1|80.6|81|80.5|57
1714970100000|2024-05-06 04:35:00|81.06|80.56|81.18|80.68|81.2|80.7|81.06|80.56|32
1714970400000|2024-05-06 04:40:00|81.19|80.69|81.26|80.76|81.26|80.76|81.18|80.68|16
1714970700000|2024-05-06 04:45:00|81.27|80.77|81.42|80.92|81.44|80.94|81.26|80.76|56
1714971000000|2024-05-06 04:50:00|81.44|80.94|81.42|80.92|81.49|80.99|81.4|80.9|35
1714971300000|2024-05-06 04:55:00|81.43|80.93|81.53|81.03|81.53|81.03|81.43|80.93|35
1714971600000|2024-05-06 05:00:00|81.52|81.02|81.48|80.98|81.56|81.06|81.47|80.97|19
1714971900000|2024-05-06 05:05:00|81.49|80.99|81.49|80.99|81.52|81.02|81.48|80.98|28
1714972200000|2024-05-06 05:10:00|81.5|81|81.41|80.91|81.5|81|81.36|80.86|35
1714972500000|2024-05-06 05:15:00|81.42|80.92|81.56|81.06|81.56|81.06|81.4|80.9|67
1714972800000|2024-05-06 05:20:00|81.58|81.08|81.69|81.19|81.71|81.21|81.55|81.05|50
1714973100000|2024-05-06 05:25:00|81.68|81.18|81.91|81.41|81.98|81.48|81.68|81.18|85
1714973400000|2024-05-06 05:30:00|81.92|81.42|81.76|81.26|81.95|81.45|81.75|81.25|111
1714973700000|2024-05-06 05:35:00|81.77|81.27|81.85|81.35|81.85|81.35|81.73|81.23|69
1714974000000|2024-05-06 05:40:00|81.84|81.34|81.86|81.36|81.87|81.37|81.78|81.28|43
1714974300000|2024-05-06 05:45:00|81.87|81.37|81.89|81.39|81.97|81.47|81.77|81.27|110
1714974600000|2024-05-06 05:50:00|81.88|81.38|81.78|81.28|81.89|81.39|81.75|81.25|94
1714974900000|2024-05-06 05:55:00|81.79|81.29|81.81|81.31|81.83|81.33|81.75|81.25|97
1714975200000|2024-05-06 06:00:00|81.8|81.3|81.79|81.29|81.88|81.38|81.75|81.25|114
1714975500000|2024-05-06 06:05:00|81.8|81.3|81.84|81.34|81.84|81.34|81.76|81.26|104
1714975800000|2024-05-06 06:10:00|81.83|81.33|82.17|81.67|82.18|81.68|81.83|81.33|87
1714976100000|2024-05-06 06:15:00|82.16|81.66|82.17|81.67|82.23|81.73|82.07|81.57|108
1714976400000|2024-05-06 06:20:00|82.16|81.66|82.15|81.65|82.21|81.71|82.09|81.59|58
1714976700000|2024-05-06 06:25:00|82.14|81.64|82.19|81.69|82.2|81.7|82.13|81.63|59
1714977000000|2024-05-06 06:30:00|82.18|81.68|82.16|81.66|82.2|81.7|82.14|81.64|41
1714977300000|2024-05-06 06:35:00|82.17|81.67|82.15|81.65|82.21|81.71|82.15|81.65|26
1714977600000|2024-05-06 06:40:00|82.17|81.67|82.19|81.69|82.22|81.72|82.16|81.66|24
1714977900000|2024-05-06 06:45:00|82.18|81.68|82.11|81.61|82.19|81.69|82.07|81.57|36
1714978200000|2024-05-06 06:50:00|82.1|81.6|82.13|81.63|82.14|81.64|82.05|81.55|23
1714978500000|2024-05-06 06:55:00|82.14|81.64|82.24|81.74|82.26|81.76|82.13|81.63|44
1714978800000|2024-05-06 07:00:00|82.23|81.73|82.22|81.72|82.28|81.78|82.18|81.68|43
1714979100000|2024-05-06 07:05:00|82.23|81.73|82.23|81.73|82.28|81.78|82.23|81.73|17
1714979400000|2024-05-06 07:10:00|82.22|81.72|82.41|81.91|82.41|81.91|82.11|81.61|101
1714979700000|2024-05-06 07:15:00|82.42|81.92|82.41|81.91|82.54|82.04|82.4|81.9|57
1714980000000|2024-05-06 07:20:00|82.4|81.9|83.65|83.15|84.47|83.97|82.38|81.88|518
1714980300000|2024-05-06 07:25:00|83.66|83.16|83.68|83.18|83.88|83.38|83.62|83.12|353
1714980600000|2024-05-06 07:30:00|83.67|83.17|84.16|83.66|84.24|83.74|83.67|83.17|321
1714980900000|2024-05-06 07:35:00|84.15|83.65|83.92|83.42|84.15|83.65|83.86|83.36|273
1714981200000|2024-05-06 07:40:00|83.91|83.41|83.76|83.26|83.92|83.42|83.72|83.22|187
1714981500000|2024-05-06 07:45:00|83.77|83.27|83.54|83.04|83.79|83.29|83.49|82.99|146
1714981800000|2024-05-06 07:50:00|83.53|83.03|83.45|82.95|83.62|83.12|83.44|82.94|81
1714982100000|2024-05-06 07:55:00|83.44|82.94|83.6|83.1|83.69|83.19|83.44|82.94|132
1714982400000|2024-05-06 08:00:00|83.62|83.12|83.81|83.31|83.87|83.37|83.61|83.11|147
1714982700000|2024-05-06 08:05:00|83.8|83.3|83.7|83.2|83.84|83.34|83.7|83.2|49
1714983000000|2024-05-06 08:10:00|83.72|83.22|83.48|82.98|83.72|83.22|83.46|82.96|55
1714983300000|2024-05-06 08:15:00|83.47|82.97|83.8|83.3|83.81|83.31|83.46|82.96|122
1714983600000|2024-05-06 08:20:00|83.79|83.29|83.93|83.43|84.08|83.58|83.76|83.26|270
1714983900000|2024-05-06 08:25:00|83.95|83.45|84.17|83.67|84.2|83.7|83.95|83.45|289
1714984200000|2024-05-06 08:30:00|84.15|83.65|84.27|83.77|84.3|83.8|84.15|83.65|157
1714984500000|2024-05-06 08:35:00|84.26|83.76|84.19|83.69|84.29|83.79|84.1|83.6|221
1714984800000|2024-05-06 08:40:00|84.18|83.68|84.11|83.61|84.22|83.72|84|83.5|204
1714985100000|2024-05-06 08:45:00|84.1|83.6|83.97|83.47|84.18|83.68|83.93|83.43|237
1714985400000|2024-05-06 08:50:00|83.96|83.46|83.73|83.23|83.97|83.47|83.66|83.16|219
1714985700000|2024-05-06 08:55:00|83.74|83.24|83.61|83.11|83.76|83.26|83.6|83.1|207
1714986000000|2024-05-06 09:00:00|83.63|83.13|83.72|83.22|83.76|83.26|83.63|83.13|164
1714986300000|2024-05-06 09:05:00|83.73|83.23|83.91|83.41|83.93|83.43|83.73|83.23|69
1714986600000|2024-05-06 09:10:00|83.9|83.4|83.91|83.41|83.92|83.42|83.82|83.32|82
1714986900000|2024-05-06 09:15:00|83.9|83.4|83.78|83.28|83.91|83.41|83.78|83.28|56
1714987200000|2024-05-06 09:20:00|83.77|83.27|83.96|83.46|84.05|83.55|83.73|83.23|66
1714987500000|2024-05-06 09:25:00|83.97|83.47|83.96|83.46|84|83.5|83.94|83.44|52
1714987800000|2024-05-06 09:30:00|83.97|83.47|84.02|83.52|84.03|83.53|83.93|83.43|45
1714988100000|2024-05-06 09:35:00|84.05|83.55|84.06|83.56|84.12|83.62|84.03|83.53|33
1714988400000|2024-05-06 09:40:00|84.08|83.58|83.99|83.49|84.08|83.58|83.94|83.44|49
1714988700000|2024-05-06 09:45:00|83.98|83.48|84|83.5|84.06|83.56|83.98|83.48|58
1714989000000|2024-05-06 09:50:00|83.99|83.49|84.04|83.54|84.05|83.55|83.97|83.47|135
1714989300000|2024-05-06 09:55:00|84.05|83.55|84.05|83.55|84.06|83.56|83.99|83.49|61
1714989600000|2024-05-06 10:00:00|84.04|83.54|83.99|83.49|84.08|83.58|83.94|83.44|80
1714989900000|2024-05-06 10:05:00|84|83.5|84.01|83.51|84.07|83.57|84|83.5|74
1714990200000|2024-05-06 10:10:00|84|83.5|84.19|83.69|84.25|83.75|83.95|83.45|106
1714990500000|2024-05-06 10:15:00|84.18|83.68|84.06|83.56|84.22|83.72|84.02|83.52|116
1714990800000|2024-05-06 10:20:00|84.05|83.55|83.85|83.35|84.05|83.55|83.84|83.34|137
1714991100000|2024-05-06 10:25:00|83.84|83.34|83.79|83.29|83.86|83.36|83.76|83.26|80
1714991400000|2024-05-06 10:30:00|83.78|83.28|83.72|83.22|83.81|83.31|83.62|83.12|119
1714991700000|2024-05-06 10:35:00|83.73|83.23|83.26|82.76|83.74|83.24|83.25|82.75|227
1714992000000|2024-05-06 10:40:00|83.27|82.77|82.8|82.3|83.33|82.83|82.71|82.21|342
1714992300000|2024-05-06 10:45:00|82.79|82.29|82.35|81.85|82.98|82.48|82.19|81.69|406
1714992600000|2024-05-06 10:50:00|82.36|81.86|82.71|82.21|82.71|82.21|82.25|81.75|318
1714992900000|2024-05-06 10:55:00|82.69|82.19|82.62|82.12|82.69|82.19|82.51|82.01|186
1714993200000|2024-05-06 11:00:00|82.61|82.11|82.87|82.37|82.87|82.37|82.6|82.1|140
1714993500000|2024-05-06 11:05:00|82.86|82.36|82.39|81.89|82.96|82.46|82.14|81.64|266
1714993800000|2024-05-06 11:10:00|82.4|81.9|82.56|82.06|82.57|82.07|82.4|81.9|95
1714994100000|2024-05-06 11:15:00|82.54|82.04|82.48|81.98|82.55|82.05|82.32|81.82|126
1714994400000|2024-05-06 11:20:00|82.49|81.99|82.34|81.84|82.49|81.99|82.27|81.77|88
1714994700000|2024-05-06 11:25:00|82.35|81.85|82.38|81.88|82.43|81.93|82.31|81.81|49
1714995000000|2024-05-06 11:30:00|82.39|81.89|82.55|82.05|82.59|82.09|82.37|81.87|63
1714995300000|2024-05-06 11:35:00|82.56|82.06|82.34|81.84|82.57|82.07|82.32|81.82|83
1714995600000|2024-05-06 11:40:00|82.37|81.87|82.43|81.93|82.47|81.97|82.11|81.61|109
1714995900000|2024-05-06 11:45:00|82.44|81.94|82.47|81.97|82.51|82.01|82.43|81.93|81
1714996200000|2024-05-06 11:50:00|82.46|81.96|82.53|82.03|82.56|82.06|82.46|81.96|66
1714996500000|2024-05-06 11:55:00|82.54|82.04|82.58|82.08|82.6|82.1|82.51|82.01|84
1714996800000|2024-05-06 12:00:00|82.59|82.09|82.55|82.05|82.6|82.1|82.5|82|49
1714997100000|2024-05-06 12:05:00|82.54|82.04|82.5|82|82.57|82.07|82.44|81.94|51
1714997400000|2024-05-06 12:10:00|82.51|82.01|82.36|81.86|82.54|82.04|82.35|81.85|66
1714997700000|2024-05-06 12:15:00|82.37|81.87|82.12|81.62|82.37|81.87|82.12|81.62|101
1714998000000|2024-05-06 12:20:00|82.13|81.63|81.84|81.34|82.16|81.66|81.84|81.34|107
1714998300000|2024-05-06 12:25:00|81.85|81.35|81.85|81.35|82.08|81.58|81.79|81.29|96
1714998600000|2024-05-06 12:30:00|81.86|81.36|81.83|81.33|82.11|81.61|81.59|81.09|344
1714998900000|2024-05-06 12:35:00|81.82|81.32|81.94|81.44|82.03|81.53|81.52|81.02|352
1714999200000|2024-05-06 12:40:00|81.96|81.46|81.56|81.06|81.96|81.46|81.53|81.03|263
1714999500000|2024-05-06 12:45:00|81.55|81.05|81.3|80.8|81.55|81.05|81.14|80.64|410
1714999800000|2024-05-06 12:50:00|81.29|80.79|80.79|80.29|81.29|80.79|80.77|80.27|464
1715000100000|2024-05-06 12:55:00|80.81|80.31|81.24|80.74|81.24|80.74|80.71|80.21|276
1715000400000|2024-05-06 13:00:00|81.23|80.73|81.36|80.86|81.45|80.95|81.03|80.53|254
1715000700000|2024-05-06 13:05:00|81.37|80.87|81.6|81.1|81.62|81.12|81.37|80.87|154
1715001000000|2024-05-06 13:10:00|81.59|81.09|81.6|81.1|81.63|81.13|81.55|81.05|54
1715001300000|2024-05-06 13:15:00|81.59|81.09|81.63|81.13|81.69|81.19|81.38|80.88|144
1715001600000|2024-05-06 13:20:00|81.62|81.12|81.38|80.88|81.67|81.17|81.37|80.87|156
1715001900000|2024-05-06 13:25:00|81.39|80.89|81.37|80.87|81.42|80.92|81.24|80.74|93
1715002200000|2024-05-06 13:30:00|81.36|80.86|81.55|81.05|81.55|81.05|81.33|80.83|144
1715002500000|2024-05-06 13:35:00|81.56|81.06|81.78|81.28|81.84|81.34|81.53|81.03|134
1715002800000|2024-05-06 13:40:00|81.77|81.27|81.79|81.29|81.89|81.39|81.73|81.23|139
1715003100000|2024-05-06 13:45:00|81.78|81.28|81.77|81.27|81.83|81.33|81.65|81.15|123
1715003400000|2024-05-06 13:50:00|81.78|81.28|81.74|81.24|81.81|81.31|81.69|81.19|58
1715003700000|2024-05-06 13:55:00|81.73|81.23|81.74|81.24|81.75|81.25|81.69|81.19|45
1715004000000|2024-05-06 14:00:00|81.73|81.23|81.81|81.31|81.91|81.41|81.72|81.22|101
1715004300000|2024-05-06 14:05:00|81.8|81.3|81.73|81.23|81.85|81.35|81.7|81.2|106
1715004600000|2024-05-06 14:10:00|81.72|81.22|81.82|81.32|81.85|81.35|81.57|81.07|142
1715004900000|2024-05-06 14:15:00|81.83|81.33|81.76|81.26|81.84|81.34|81.7|81.2|117
1715005200000|2024-05-06 14:20:00|81.78|81.28|81.8|81.3|81.89|81.39|81.7|81.2|141
1715005500000|2024-05-06 14:25:00|81.79|81.29|81.62|81.12|81.79|81.29|81.61|81.11|80
1715005800000|2024-05-06 14:30:00|81.63|81.13|81.43|80.93|81.63|81.13|81.38|80.88|137
1715006100000|2024-05-06 14:35:00|81.45|80.95|81.44|80.94|81.54|81.04|81.41|80.91|98
1715006400000|2024-05-06 14:40:00|81.45|80.95|81.23|80.73|81.45|80.95|81.16|80.66|132
1715006700000|2024-05-06 14:45:00|81.22|80.72|81.29|80.79|81.37|80.87|81.09|80.59|183
1715007000000|2024-05-06 14:50:00|81.3|80.8|81.22|80.72|81.33|80.83|81.15|80.65|126
1715007300000|2024-05-06 14:55:00|81.21|80.71|80.73|80.23|81.22|80.72|80.7|80.2|278
1715007600000|2024-05-06 15:00:00|80.72|80.22|80.48|79.98|80.81|80.31|80.29|79.79|482
1715007900000|2024-05-06 15:05:00|80.49|79.99|80.51|80.01|80.66|80.16|80.37|79.87|406
1715008200000|2024-05-06 15:10:00|80.52|80.02|80.8|80.3|80.83|80.33|80.51|80.01|215
1715008500000|2024-05-06 15:15:00|80.79|80.29|80.96|80.46|80.96|80.46|80.79|80.29|156
1715008800000|2024-05-06 15:20:00|80.95|80.45|80.87|80.37|80.95|80.45|80.72|80.22|167
1715009100000|2024-05-06 15:25:00|80.88|80.38|81|80.5|81.01|80.51|80.8|80.3|87
1715009400000|2024-05-06 15:30:00|80.99|80.49|81.03|80.53|81.08|80.58|80.95|80.45|50
1715009700000|2024-05-06 15:35:00|81.02|80.52|81.11|80.61|81.12|80.62|80.94|80.44|69
1715010000000|2024-05-06 15:40:00|81.12|80.62|81.2|80.7|81.2|80.7|81.01|80.51|70
1715010300000|2024-05-06 15:45:00|81.21|80.71|81.46|80.96|81.47|80.97|81.2|80.7|201
1715010600000|2024-05-06 15:50:00|81.45|80.95|81.82|81.32|81.87|81.37|81.43|80.93|171
1715010900000|2024-05-06 15:55:00|81.81|81.31|82.01|81.51|82.01|81.51|81.73|81.23|170
1715011200000|2024-05-06 16:00:00|82.02|81.52|81.78|81.28|82.03|81.53|81.63|81.13|191
1715011500000|2024-05-06 16:05:00|81.77|81.27|81.77|81.27|81.88|81.38|81.71|81.21|167
1715011800000|2024-05-06 16:10:00|81.78|81.28|81.84|81.34|81.84|81.34|81.64|81.14|138
1715012100000|2024-05-06 16:15:00|81.85|81.35|82|81.5|82.07|81.57|81.82|81.32|102
1715012400000|2024-05-06 16:20:00|82.02|81.52|81.9|81.4|82.02|81.52|81.85|81.35|159
1715012700000|2024-05-06 16:25:00|81.91|81.41|81.94|81.44|81.96|81.46|81.88|81.38|49
1715013000000|2024-05-06 16:30:00|81.95|81.45|81.82|81.32|81.96|81.46|81.8|81.3|85
1715013300000|2024-05-06 16:35:00|81.81|81.31|81.85|81.35|81.98|81.48|81.81|81.31|117
1715013600000|2024-05-06 16:40:00|81.84|81.34|81.77|81.27|81.88|81.38|81.71|81.21|100
1715013900000|2024-05-06 16:45:00|81.76|81.26|81.77|81.27|81.84|81.34|81.7|81.2|154
1715014200000|2024-05-06 16:50:00|81.76|81.26|81.62|81.12|81.77|81.27|81.57|81.07|155
1715014500000|2024-05-06 16:55:00|81.61|81.11|81.58|81.08|81.65|81.15|81.48|80.98|80
1715014800000|2024-05-06 17:00:00|81.57|81.07|81.79|81.29|81.84|81.34|81.57|81.07|70
1715015100000|2024-05-06 17:05:00|81.8|81.3|82|81.5|82.06|81.56|81.8|81.3|83
1715015400000|2024-05-06 17:10:00|81.99|81.49|82.08|81.58|82.13|81.63|81.98|81.48|78
1715015700000|2024-05-06 17:15:00|82.09|81.59|82.18|81.68|82.2|81.7|82.09|81.59|92
1715016000000|2024-05-06 17:20:00|82.19|81.69|82.06|81.56|82.2|81.7|81.93|81.43|132
1715016300000|2024-05-06 17:25:00|82.07|81.57|81.96|81.46|82.07|81.57|81.93|81.43|72
1715016600000|2024-05-06 17:30:00|81.95|81.45|81.45|80.95|81.95|81.45|81.43|80.93|204
1715016900000|2024-05-06 17:35:00|81.44|80.94|81.62|81.12|81.66|81.16|81.43|80.93|171
1715017200000|2024-05-06 17:40:00|81.61|81.11|81.47|80.97|81.61|81.11|81.44|80.94|90
1715017500000|2024-05-06 17:45:00|81.46|80.96|81.71|81.21|81.77|81.27|81.45|80.95|91
1715017800000|2024-05-06 17:50:00|81.7|81.2|81.83|81.33|81.9|81.4|81.7|81.2|58
1715018100000|2024-05-06 17:55:00|81.84|81.34|81.85|81.35|81.88|81.38|81.78|81.28|38
1715018400000|2024-05-06 18:00:00|81.84|81.34|81.9|81.4|82.01|81.51|81.81|81.31|81
1715018700000|2024-05-06 18:05:00|81.89|81.39|81.79|81.29|81.96|81.46|81.75|81.25|64
1715019000000|2024-05-06 18:10:00|81.78|81.28|81.84|81.34|81.84|81.34|81.76|81.26|63
1715019300000|2024-05-06 18:15:00|81.83|81.33|81.62|81.12|81.85|81.35|81.6|81.1|110
1715019600000|2024-05-06 18:20:00|81.61|81.11|81.54|81.04|81.61|81.11|81.53|81.03|23
1715019900000|2024-05-06 18:25:00|81.57|81.07|81.6|81.1|81.7|81.2|81.54|81.04|58
1715020200000|2024-05-06 18:30:00|81.61|81.11|81.53|81.03|81.61|81.11|81.38|80.88|115
1715020500000|2024-05-06 18:35:00|81.54|81.04|81.72|81.22|81.92|81.42|81.54|81.04|173
1715020800000|2024-05-06 18:40:00|81.73|81.23|81.71|81.21|81.76|81.26|81.68|81.18|72
1715021100000|2024-05-06 18:45:00|81.7|81.2|81.77|81.27|81.85|81.35|81.64|81.14|94
1715021400000|2024-05-06 18:50:00|81.78|81.28|81.73|81.23|81.81|81.31|81.69|81.19|57
1715021700000|2024-05-06 18:55:00|81.72|81.22|81.57|81.07|81.72|81.22|81.56|81.06|106
1715022000000|2024-05-06 19:00:00|81.58|81.08|81.44|80.94|81.59|81.09|81.4|80.9|80
1715022300000|2024-05-06 19:05:00|81.45|80.95|81.47|80.97|81.52|81.02|81.4|80.9|48
1715022600000|2024-05-06 19:10:00|81.46|80.96|81.18|80.68|81.46|80.96|81.16|80.66|90
1715022900000|2024-05-06 19:15:00|81.17|80.67|81.28|80.78|81.31|80.81|80.92|80.42|311
1715023200000|2024-05-06 19:20:00|81.27|80.77|81.36|80.86|81.45|80.95|81.26|80.76|119
1715023500000|2024-05-06 19:25:00|81.37|80.87|81.38|80.88|81.44|80.94|81.35|80.85|54
1715023800000|2024-05-06 19:30:00|81.36|80.86|81.25|80.75|81.38|80.88|81.12|80.62|117
1715024100000|2024-05-06 19:35:00|81.26|80.76|81.25|80.75|81.34|80.84|81.17|80.67|76
1715024400000|2024-05-06 19:40:00|81.26|80.76|81.26|80.76|81.31|80.81|81.11|80.61|103
1715024700000|2024-05-06 19:45:00|81.25|80.75|81.22|80.72|81.33|80.83|81.19|80.69|77
1715025000000|2024-05-06 19:50:00|81.23|80.73|81.22|80.72|81.29|80.79|81.17|80.67|109
1715025300000|2024-05-06 19:55:00|81.21|80.71|81.33|80.83|81.33|80.83|81.18|80.68|48
1715025600000|2024-05-06 20:00:00|81.34|80.84|81.28|80.78|81.4|80.9|81.25|80.75|112
1715025900000|2024-05-06 20:05:00|81.29|80.79|81.22|80.72|81.31|80.81|81.16|80.66|80
1715026200000|2024-05-06 20:10:00|81.21|80.71|81.21|80.71|81.3|80.8|81.18|80.68|62
1715026500000|2024-05-06 20:15:00|81.22|80.72|81.25|80.75|81.31|80.81|81.2|80.7|104
1715026800000|2024-05-06 20:20:00|81.24|80.74|81.35|80.85|81.35|80.85|81.24|80.74|46
1715027100000|2024-05-06 20:25:00|81.36|80.86|81.49|80.99|81.49|80.99|81.35|80.85|57
1715027400000|2024-05-06 20:30:00|81.51|81.01|81.39|80.89|81.52|81.02|81.38|80.88|66
1715027700000|2024-05-06 20:35:00|81.38|80.88|81.47|80.97|81.52|81.02|81.37|80.87|61
1715028000000|2024-05-06 20:40:00|81.48|80.98|81.44|80.94|81.49|80.99|81.44|80.94|58
1715028300000|2024-05-06 20:45:00|81.45|80.95|81.45|80.95|81.49|80.99|81.44|80.94|88
1715028600000|2024-05-06 20:50:00|81.46|80.96|81.52|81.02|81.54|81.04|81.45|80.95|36
1715028900000|2024-05-06 20:55:00|81.51|81.01|81.48|80.98|81.57|81.07|81.47|80.97|43
1715029200000|2024-05-06 21:00:00|81.49|80.99|81.5|81|81.51|81.01|81.45|80.95|48
1715029500000|2024-05-06 21:05:00|81.51|81.01|81.59|81.09|81.59|81.09|81.51|81.01|42
1715029800000|2024-05-06 21:10:00|81.6|81.1|81.55|81.05|81.61|81.11|81.55|81.05|34
1715030100000|2024-05-06 21:15:00|81.56|81.06|81.5|81|81.56|81.06|81.49|80.99|43
1715030400000|2024-05-06 21:20:00|81.51|81.01|81.57|81.07|81.57|81.07|81.51|81.01|23
1715030700000|2024-05-06 21:25:00|81.58|81.08|81.62|81.12|81.62|81.12|81.54|81.04|77
1715031000000|2024-05-06 21:30:00|81.61|81.11|81.53|81.03|81.61|81.11|81.52|81.02|19
1715031300000|2024-05-06 21:35:00|81.52|81.02|81.53|81.03|81.53|81.03|81.5|81|30
1715031600000|2024-05-06 21:40:00|81.52|81.02|81.49|80.99|81.53|81.03|81.48|80.98|30
1715031900000|2024-05-06 21:45:00|81.5|81|81.49|80.99|81.5|81|81.49|80.99|24
1715032200000|2024-05-06 21:50:00|81.48|80.98|81.48|80.98|81.52|81.02|81.47|80.97|24
1715032500000|2024-05-06 21:55:00|81.49|80.99|81.53|81.03|81.53|81.03|81.47|80.97|21
1715032800000|2024-05-06 22:00:00|81.52|81.02|81.53|81.03|81.54|81.04|81.51|81.01|12
1715033100000|2024-05-06 22:05:00|81.54|81.04|81.5|81|81.55|81.05|81.48|80.98|32
1715033400000|2024-05-06 22:10:00|81.51|81.01|81.45|80.95|81.55|81.05|81.45|80.95|42
1715033700000|2024-05-06 22:15:00|81.43|80.93|81.29|80.79|81.44|80.94|81.28|80.78|58
1715034000000|2024-05-06 22:20:00|81.3|80.8|81.33|80.83|81.37|80.87|81.29|80.79|18
1715034300000|2024-05-06 22:25:00|81.32|80.82|81.34|80.84|81.36|80.86|81.29|80.79|30
1715034600000|2024-05-06 22:30:00|81.33|80.83|81.27|80.77|81.34|80.84|81.23|80.73|40
1715034900000|2024-05-06 22:35:00|81.26|80.76|81.16|80.66|81.26|80.76|81.15|80.65|15
1715035200000|2024-05-06 22:40:00|81.15|80.65|81.2|80.7|81.3|80.8|81.15|80.65|45
1715035500000|2024-05-06 22:45:00|81.19|80.69|81.25|80.75|81.25|80.75|81.18|80.68|30
1715035800000|2024-05-06 22:50:00|81.24|80.74|81.29|80.79|81.29|80.79|81.21|80.71|22
1715036100000|2024-05-06 22:55:00|81.28|80.78|81.3|80.8|81.3|80.8|81.27|80.77|7
1715036400000|2024-05-06 23:00:00|81.31|80.81|81.34|80.84|81.39|80.89|81.31|80.81|13
1715036700000|2024-05-06 23:05:00|81.35|80.85|81.31|80.81|81.37|80.87|81.19|80.69|55
1715037000000|2024-05-06 23:10:00|81.3|80.8|81.28|80.78|81.4|80.9|81.25|80.75|39
1715037300000|2024-05-06 23:15:00|81.27|80.77|81.06|80.56|81.29|80.79|81.06|80.56|73
1715037600000|2024-05-06 23:20:00|81.05|80.55|81.15|80.65|81.16|80.66|81.05|80.55|52
1715037900000|2024-05-06 23:25:00|81.14|80.64|81.11|80.61|81.21|80.71|81.11|80.61|30
1715038200000|2024-05-06 23:30:00|81.1|80.6|81.07|80.57|81.1|80.6|81.05|80.55|21
1715038500000|2024-05-06 23:35:00|81.06|80.56|80.9|80.4|81.06|80.56|80.9|80.4|47
1715038800000|2024-05-06 23:40:00|80.89|80.39|80.93|80.43|80.96|80.46|80.88|80.38|33
1715039100000|2024-05-06 23:45:00|80.94|80.44|81|80.5|81.03|80.53|80.94|80.44|27
1715039400000|2024-05-06 23:50:00|81.03|80.53|81.06|80.56|81.06|80.56|80.96|80.46|26
1715039700000|2024-05-06 23:55:00|81.07|80.57|81.04|80.54|81.07|80.57|81.01|80.51|14
1715040000000|2024-05-07 00:00:00|81.03|80.53|81.12|80.62|81.13|80.63|80.98|80.48|50
1715040300000|2024-05-07 00:05:00|81.11|80.61|81.08|80.58|81.19|80.69|81.07|80.57|31
1715040600000|2024-05-07 00:10:00|81.07|80.57|80.85|80.35|81.09|80.59|80.76|80.26|91
1715040900000|2024-05-07 00:15:00|80.84|80.34|80.64|80.14|80.84|80.34|80.62|80.12|169
1715041200000|2024-05-07 00:20:00|80.63|80.13|80.86|80.36|80.9|80.4|80.61|80.11|83
1715041500000|2024-05-07 00:25:00|80.88|80.38|81.13|80.63|81.14|80.64|80.87|80.37|69
1715041800000|2024-05-07 00:30:00|81.14|80.64|81.2|80.7|81.33|80.83|81.1|80.6|120
1715042100000|2024-05-07 00:35:00|81.19|80.69|81.11|80.61|81.2|80.7|81.08|80.58|140
1715042400000|2024-05-07 00:40:00|81.1|80.6|81.32|80.82|81.32|80.82|81.09|80.59|141
1715042700000|2024-05-07 00:45:00|81.31|80.81|81.39|80.89|81.43|80.93|81.22|80.72|169
1715043000000|2024-05-07 00:50:00|81.38|80.88|81.33|80.83|81.39|80.89|81.29|80.79|81
1715043300000|2024-05-07 00:55:00|81.32|80.82|81.21|80.71|81.34|80.84|81.11|80.61|118
1715043600000|2024-05-07 01:00:00|81.22|80.72|81.31|80.81|81.32|80.82|81.14|80.64|139
1715043900000|2024-05-07 01:05:00|81.33|80.83|81.34|80.84|81.37|80.87|81.28|80.78|60
1715044200000|2024-05-07 01:10:00|81.33|80.83|81.46|80.96|81.49|80.99|81.3|80.8|123
1715044500000|2024-05-07 01:15:00|81.47|80.97|81.35|80.85|81.5|81|81.32|80.82|95
1715044800000|2024-05-07 01:20:00|81.36|80.86|81.33|80.83|81.52|81.02|81.32|80.82|188
1715045100000|2024-05-07 01:25:00|81.32|80.82|81.36|80.86|81.39|80.89|81.31|80.81|117
1715045400000|2024-05-07 01:30:00|81.37|80.87|81.45|80.95|81.47|80.97|81.35|80.85|56
1715045700000|2024-05-07 01:35:00|81.44|80.94|81.45|80.95|81.51|81.01|81.4|80.9|60
1715046000000|2024-05-07 01:40:00|81.46|80.96|81.47|80.97|81.56|81.06|81.42|80.92|145
1715046300000|2024-05-07 01:45:00|81.48|80.98|81.6|81.1|81.64|81.14|81.46|80.96|73
1715046600000|2024-05-07 01:50:00|81.61|81.11|81.67|81.17|81.67|81.17|81.59|81.09|102
1715046900000|2024-05-07 01:55:00|81.66|81.16|81.67|81.17|81.67|81.17|81.59|81.09|96
1715047200000|2024-05-07 02:00:00|81.68|81.18|81.62|81.12|81.69|81.19|81.61|81.11|33
1715047500000|2024-05-07 02:05:00|81.61|81.11|81.6|81.1|81.64|81.14|81.59|81.09|78
1715047800000|2024-05-07 02:10:00|81.59|81.09|81.6|81.1|81.61|81.11|81.58|81.08|36
1715048100000|2024-05-07 02:15:00|81.61|81.11|81.65|81.15|81.71|81.21|81.58|81.08|177
1715048400000|2024-05-07 02:20:00|81.64|81.14|81.7|81.2|81.71|81.21|81.63|81.13|58
1715048700000|2024-05-07 02:25:00|81.71|81.21|81.72|81.22|81.73|81.23|81.71|81.21|78
1715049000000|2024-05-07 02:30:00|81.73|81.23|81.67|81.17|81.73|81.23|81.62|81.12|53
1715049300000|2024-05-07 02:35:00|81.66|81.16|81.6|81.1|81.66|81.16|81.6|81.1|22
1715049600000|2024-05-07 02:40:00|81.61|81.11|81.49|80.99|81.61|81.11|81.47|80.97|66
1715049900000|2024-05-07 02:45:00|81.5|81|81.51|81.01|81.57|81.07|81.48|80.98|63
1715050200000|2024-05-07 02:50:00|81.5|81|81.49|80.99|81.5|81|81.47|80.97|12
1715050500000|2024-05-07 02:55:00|81.5|81|81.49|80.99|81.51|81.01|81.47|80.97|19
1715050800000|2024-05-07 03:00:00|81.5|81|81.46|80.96|81.54|81.04|81.41|80.91|85
1715051100000|2024-05-07 03:05:00|81.45|80.95|81.47|80.97|81.47|80.97|81.38|80.88|75
1715051400000|2024-05-07 03:10:00|81.46|80.96|81.35|80.85|81.46|80.96|81.31|80.81|42
1715051700000|2024-05-07 03:15:00|81.34|80.84|81.3|80.8|81.37|80.87|81.29|80.79|56
1715052000000|2024-05-07 03:20:00|81.29|80.79|81.01|80.51|81.34|80.84|80.99|80.49|120
1715052300000|2024-05-07 03:25:00|81.02|80.52|80.29|79.79|81.06|80.56|80.14|79.64|432
1715052600000|2024-05-07 03:30:00|80.31|79.81|80.66|80.16|80.69|80.19|80.08|79.58|440
1715052900000|2024-05-07 03:35:00|80.67|80.17|80.55|80.05|80.69|80.19|80.4|79.9|355
1715053200000|2024-05-07 03:40:00|80.56|80.06|80.68|80.18|80.74|80.24|80.34|79.84|358
1715053500000|2024-05-07 03:45:00|80.69|80.19|80.72|80.22|80.74|80.24|80.55|80.05|205
1715053800000|2024-05-07 03:50:00|80.71|80.21|80.69|80.19|80.73|80.23|80.61|80.11|166
1715054100000|2024-05-07 03:55:00|80.68|80.18|80.69|80.19|80.72|80.22|80.6|80.1|113
1715054400000|2024-05-07 04:00:00|80.68|80.18|80.75|80.25|80.84|80.34|80.64|80.14|75
1715054700000|2024-05-07 04:05:00|80.74|80.24|80.84|80.34|80.84|80.34|80.55|80.05|129
1715055000000|2024-05-07 04:10:00|80.83|80.33|80.74|80.24|80.89|80.39|80.68|80.18|65
1715055300000|2024-05-07 04:15:00|80.75|80.25|80.78|80.28|80.79|80.29|80.66|80.16|87
1715055600000|2024-05-07 04:20:00|80.79|80.29|80.86|80.36|80.88|80.38|80.75|80.25|28
1715055900000|2024-05-07 04:25:00|80.87|80.37|80.94|80.44|80.95|80.45|80.87|80.37|25
1715056200000|2024-05-07 04:30:00|80.93|80.43|80.89|80.39|81|80.5|80.87|80.37|125
1715056500000|2024-05-07 04:35:00|80.9|80.4|80.8|80.3|80.9|80.4|80.78|80.28|100
1715056800000|2024-05-07 04:40:00|80.79|80.29|80.86|80.36|80.91|80.41|80.79|80.29|30
1715057100000|2024-05-07 04:45:00|80.85|80.35|80.83|80.33|80.85|80.35|80.77|80.27|35
1715057400000|2024-05-07 04:50:00|80.85|80.35|80.88|80.38|80.91|80.41|80.84|80.34|20
1715057700000|2024-05-07 04:55:00|80.89|80.39|80.99|80.49|80.99|80.49|80.88|80.38|26
1715058000000|2024-05-07 05:00:00|80.97|80.47|80.93|80.43|81|80.5|80.91|80.41|44
1715058300000|2024-05-07 05:05:00|80.92|80.42|80.97|80.47|80.97|80.47|80.88|80.38|27
1715058600000|2024-05-07 05:10:00|80.96|80.46|80.94|80.44|80.96|80.46|80.94|80.44|15
1715058900000|2024-05-07 05:15:00|80.93|80.43|80.88|80.38|80.95|80.45|80.84|80.34|105
1715059200000|2024-05-07 05:20:00|80.89|80.39|80.9|80.4|80.95|80.45|80.86|80.36|52
1715059500000|2024-05-07 05:25:00|80.89|80.39|80.77|80.27|80.89|80.39|80.72|80.22|67
1715059800000|2024-05-07 05:30:00|80.78|80.28|80.68|80.18|80.81|80.31|80.68|80.18|86
1715060100000|2024-05-07 05:35:00|80.67|80.17|80.58|80.08|80.68|80.18|80.48|79.98|107
1715060400000|2024-05-07 05:40:00|80.57|80.07|80.93|80.43|81.02|80.52|80.57|80.07|218
1715060700000|2024-05-07 05:45:00|80.92|80.42|80.77|80.27|80.95|80.45|80.77|80.27|161
1715061000000|2024-05-07 05:50:00|80.78|80.28|80.7|80.2|80.8|80.3|80.69|80.19|160
1715061300000|2024-05-07 05:55:00|80.71|80.21|80.73|80.23|80.74|80.24|80.68|80.18|44
1715061600000|2024-05-07 06:00:00|80.72|80.22|80.68|80.18|80.83|80.33|80.68|80.18|77
1715061900000|2024-05-07 06:05:00|80.69|80.19|80.49|79.99|80.69|80.19|80.49|79.99|83
1715062200000|2024-05-07 06:10:00|80.5|80|80.45|79.95|80.51|80.01|80.4|79.9|77
1715062500000|2024-05-07 06:15:00|80.46|79.96|80.52|80.02|80.56|80.06|80.46|79.96|49
1715062800000|2024-05-07 06:20:00|80.53|80.03|80.53|80.03|80.64|80.14|80.47|79.97|77
1715063100000|2024-05-07 06:25:00|80.54|80.04|80.39|79.89|80.58|80.08|80.39|79.89|61
1715063400000|2024-05-07 06:30:00|80.4|79.9|80.3|79.8|80.43|79.93|80.27|79.77|55
1715063700000|2024-05-07 06:35:00|80.31|79.81|80.48|79.98|80.51|80.01|80.27|79.77|91
1715064000000|2024-05-07 06:40:00|80.49|79.99|80.53|80.03|80.59|80.09|80.4|79.9|146
1715064300000|2024-05-07 06:45:00|80.52|80.02|80.52|80.02|80.6|80.1|80.49|79.99|67
1715064600000|2024-05-07 06:50:00|80.51|80.01|80.51|80.01|80.56|80.06|80.48|79.98|47
1715064900000|2024-05-07 06:55:00|80.52|80.02|80.54|80.04|80.57|80.07|80.51|80.01|49
1715065200000|2024-05-07 07:00:00|80.53|80.03|80.37|79.87|80.54|80.04|80.36|79.86|17
1715065500000|2024-05-07 07:05:00|80.36|79.86|80.4|79.9|80.42|79.92|80.32|79.82|45
1715065800000|2024-05-07 07:10:00|80.46|79.96|80.58|80.08|80.65|80.15|80.39|79.89|100
1715066100000|2024-05-07 07:15:00|80.57|80.07|80.69|80.19|80.7|80.2|80.52|80.02|46
1715066400000|2024-05-07 07:20:00|80.7|80.2|80.72|80.22|80.74|80.24|80.65|80.15|53
1715066700000|2024-05-07 07:25:00|80.71|80.21|80.75|80.25|80.76|80.26|80.69|80.19|48
1715067000000|2024-05-07 07:30:00|80.74|80.24|80.59|80.09|80.74|80.24|80.57|80.07|46
1715067300000|2024-05-07 07:35:00|80.58|80.08|80.67|80.17|80.71|80.21|80.58|80.08|66
1715067600000|2024-05-07 07:40:00|80.68|80.18|80.72|80.22|80.72|80.22|80.63|80.13|69
1715067900000|2024-05-07 07:45:00|80.73|80.23|80.7|80.2|80.73|80.23|80.64|80.14|52
1715068200000|2024-05-07 07:50:00|80.69|80.19|80.69|80.19|80.7|80.2|80.62|80.12|34
1715068500000|2024-05-07 07:55:00|80.68|80.18|80.7|80.2|80.7|80.2|80.66|80.16|22
1715068800000|2024-05-07 08:00:00|80.71|80.21|80.64|80.14|80.73|80.23|80.57|80.07|40
1715069100000|2024-05-07 08:05:00|80.63|80.13|80.64|80.14|80.68|80.18|80.6|80.1|36
1715069400000|2024-05-07 08:10:00|80.65|80.15|80.77|80.27|80.77|80.27|80.65|80.15|63
1715069700000|2024-05-07 08:15:00|80.78|80.28|81.11|80.61|81.11|80.61|80.78|80.28|103
1715070000000|2024-05-07 08:20:00|81.1|80.6|81.39|80.89|81.46|80.96|81.1|80.6|224
1715070300000|2024-05-07 08:25:00|81.38|80.88|81.56|81.06|81.61|81.11|81.29|80.79|189
1715070600000|2024-05-07 08:30:00|81.57|81.07|81.59|81.09|81.65|81.15|81.46|80.96|164
1715070900000|2024-05-07 08:35:00|81.58|81.08|81.63|81.13|81.77|81.27|81.57|81.07|131
1715071200000|2024-05-07 08:40:00|81.62|81.12|81.48|80.98|81.63|81.13|81.48|80.98|154
1715071500000|2024-05-07 08:45:00|81.49|80.99|81.56|81.06|81.58|81.08|81.48|80.98|126
1715071800000|2024-05-07 08:50:00|81.57|81.07|81.64|81.14|81.65|81.15|81.56|81.06|112
1715072100000|2024-05-07 08:55:00|81.65|81.15|81.67|81.17|81.77|81.27|81.61|81.11|121
1715072400000|2024-05-07 09:00:00|81.68|81.18|81.74|81.24|81.78|81.28|81.65|81.15|77
1715072700000|2024-05-07 09:05:00|81.75|81.25|81.77|81.27|81.81|81.31|81.75|81.25|42
1715073000000|2024-05-07 09:10:00|81.78|81.28|81.79|81.29|81.79|81.29|81.67|81.17|81
1715073300000|2024-05-07 09:15:00|81.8|81.3|81.77|81.27|81.85|81.35|81.72|81.22|49
1715073600000|2024-05-07 09:20:00|81.78|81.28|81.78|81.28|81.82|81.32|81.77|81.27|32
1715073900000|2024-05-07 09:25:00|81.79|81.29|81.84|81.34|81.87|81.37|81.77|81.27|41
1715074200000|2024-05-07 09:30:00|81.85|81.35|81.78|81.28|81.86|81.36|81.67|81.17|78
1715074500000|2024-05-07 09:35:00|81.79|81.29|81.74|81.24|81.8|81.3|81.7|81.2|62
1715074800000|2024-05-07 09:40:00|81.75|81.25|81.73|81.23|81.78|81.28|81.67|81.17|30
1715075100000|2024-05-07 09:45:00|81.74|81.24|81.74|81.24|81.81|81.31|81.73|81.23|36
1715075400000|2024-05-07 09:50:00|81.75|81.25|81.65|81.15|81.78|81.28|81.65|81.15|43
1715075700000|2024-05-07 09:55:00|81.66|81.16|81.69|81.19|81.7|81.2|81.65|81.15|28
1715076000000|2024-05-07 10:00:00|81.7|81.2|81.77|81.27|81.77|81.27|81.66|81.16|49
1715076300000|2024-05-07 10:05:00|81.76|81.26|81.67|81.17|81.76|81.26|81.67|81.17|25
1715076600000|2024-05-07 10:10:00|81.66|81.16|81.5|81|81.68|81.18|81.48|80.98|52
1715076900000|2024-05-07 10:15:00|81.49|80.99|81.43|80.93|81.7|81.2|81.4|80.9|98
1715077200000|2024-05-07 10:20:00|81.44|80.94|81.4|80.9|81.55|81.05|81.4|80.9|79
1715077500000|2024-05-07 10:25:00|81.41|80.91|81.46|80.96|81.51|81.01|81.41|80.91|42
1715077800000|2024-05-07 10:30:00|81.47|80.97|81.61|81.11|81.61|81.11|81.44|80.94|48
1715078100000|2024-05-07 10:35:00|81.6|81.1|81.6|81.1|81.64|81.14|81.57|81.07|28
1715078400000|2024-05-07 10:40:00|81.61|81.11|81.64|81.14|81.67|81.17|81.6|81.1|24
1715078700000|2024-05-07 10:45:00|81.65|81.15|81.65|81.15|81.71|81.21|81.64|81.14|31
1715079000000|2024-05-07 10:50:00|81.64|81.14|81.87|81.37|81.87|81.37|81.62|81.12|63
1715079300000|2024-05-07 10:55:00|81.86|81.36|81.87|81.37|81.89|81.39|81.84|81.34|20
1715079600000|2024-05-07 11:00:00|81.86|81.36|81.79|81.29|81.9|81.4|81.76|81.26|81
1715079900000|2024-05-07 11:05:00|81.8|81.3|81.82|81.32|81.93|81.43|81.69|81.19|90
1715080200000|2024-05-07 11:10:00|81.81|81.31|81.86|81.36|81.86|81.36|81.78|81.28|38
1715080500000|2024-05-07 11:15:00|81.84|81.34|81.89|81.39|81.93|81.43|81.83|81.33|41
1715080800000|2024-05-07 11:20:00|81.9|81.4|81.84|81.34|81.92|81.42|81.8|81.3|50
1715081100000|2024-05-07 11:25:00|81.86|81.36|81.93|81.43|81.94|81.44|81.81|81.31|47
1715081400000|2024-05-07 11:30:00|81.92|81.42|81.95|81.45|81.97|81.47|81.87|81.37|41
1715081700000|2024-05-07 11:35:00|81.94|81.44|81.78|81.28|82.02|81.52|81.78|81.28|80
1715082000000|2024-05-07 11:40:00|81.77|81.27|81.62|81.12|81.88|81.38|81.51|81.01|256
1715082300000|2024-05-07 11:45:00|81.61|81.11|81.5|81|81.63|81.13|81.32|80.82|227
1715082600000|2024-05-07 11:50:00|81.49|80.99|81.46|80.96|81.55|81.05|81.43|80.93|111
1715082900000|2024-05-07 11:55:00|81.47|80.97|81.33|80.83|81.5|81|81.31|80.81|61
1715083200000|2024-05-07 12:00:00|81.34|80.84|81.52|81.02|81.52|81.02|81.34|80.84|85
1715083500000|2024-05-07 12:05:00|81.51|81.01|81.57|81.07|81.59|81.09|81.51|81.01|54
1715083800000|2024-05-07 12:10:00|81.58|81.08|81.61|81.11|81.61|81.11|81.46|80.96|46
1715084100000|2024-05-07 12:15:00|81.6|81.1|81.63|81.13|81.64|81.14|81.52|81.02|36
1715084400000|2024-05-07 12:20:00|81.62|81.12|81.47|80.97|81.63|81.13|81.47|80.97|41
1715084700000|2024-05-07 12:25:00|81.46|80.96|81.65|81.15|81.65|81.15|81.46|80.96|57
1715085000000|2024-05-07 12:30:00|81.66|81.16|81.93|81.43|81.93|81.43|81.66|81.16|67
1715085300000|2024-05-07 12:35:00|81.94|81.44|82.06|81.56|82.09|81.59|81.94|81.44|66
1715085600000|2024-05-07 12:40:00|82.07|81.57|82.12|81.62|82.13|81.63|81.94|81.44|76
1715085900000|2024-05-07 12:45:00|82.13|81.63|81.98|81.48|82.13|81.63|81.87|81.37|94
1715086200000|2024-05-07 12:50:00|81.99|81.49|82.19|81.69|82.2|81.7|81.95|81.45|79
1715086500000|2024-05-07 12:55:00|82.2|81.7|82|81.5|82.2|81.7|81.94|81.44|89
1715086800000|2024-05-07 13:00:00|81.99|81.49|82.05|81.55|82.05|81.55|81.97|81.47|32
1715087100000|2024-05-07 13:05:00|82.04|81.54|82.02|81.52|82.08|81.58|82|81.5|47
1715087400000|2024-05-07 13:10:00|82.03|81.53|82.04|81.54|82.09|81.59|82.02|81.52|54
1715087700000|2024-05-07 13:15:00|82.05|81.55|82.11|81.61|82.11|81.61|82.01|81.51|48
1715088000000|2024-05-07 13:20:00|82.12|81.62|81.9|81.4|82.13|81.63|81.9|81.4|52
1715088300000|2024-05-07 13:25:00|81.91|81.41|82.06|81.56|82.07|81.57|81.86|81.36|61
1715088600000|2024-05-07 13:30:00|82.07|81.57|82.09|81.59|82.24|81.74|82.05|81.55|141
1715088900000|2024-05-07 13:35:00|82.11|81.61|82.05|81.55|82.12|81.62|81.99|81.49|88
1715089200000|2024-05-07 13:40:00|82.07|81.57|82.26|81.76|82.26|81.76|82.06|81.56|75
1715089500000|2024-05-07 13:45:00|82.27|81.77|82.03|81.53|82.35|81.85|82.01|81.51|147
1715089800000|2024-05-07 13:50:00|82.04|81.54|82.26|81.76|82.27|81.77|81.77|81.27|316
1715090100000|2024-05-07 13:55:00|82.25|81.75|82.13|81.63|82.25|81.75|82.01|81.51|98
1715090400000|2024-05-07 14:00:00|82.14|81.64|82.39|81.89|82.48|81.98|82.04|81.54|161
1715090700000|2024-05-07 14:05:00|82.38|81.88|82.68|82.18|82.69|82.19|82.36|81.86|100
1715091000000|2024-05-07 14:10:00|82.67|82.17|82.5|82|82.71|82.21|82.47|81.97|148
1715091300000|2024-05-07 14:15:00|82.51|82.01|82.41|81.91|82.55|82.05|82.4|81.9|84
1715091600000|2024-05-07 14:20:00|82.4|81.9|82.26|81.76|82.42|81.92|82.26|81.76|97
1715091900000|2024-05-07 14:25:00|82.25|81.75|82.13|81.63|82.25|81.75|82.13|81.63|77
1715092200000|2024-05-07 14:30:00|82.12|81.62|81.83|81.33|82.13|81.63|81.79|81.29|116
1715092500000|2024-05-07 14:35:00|81.82|81.32|82|81.5|82.05|81.55|81.82|81.32|110
1715092800000|2024-05-07 14:40:00|82.02|81.52|82.22|81.72|82.27|81.77|82.01|81.51|87
1715093100000|2024-05-07 14:45:00|82.23|81.73|82.23|81.73|82.24|81.74|82.11|81.61|91
1715093400000|2024-05-07 14:50:00|82.22|81.72|82.32|81.82|82.36|81.86|82.16|81.66|99
1715093700000|2024-05-07 14:55:00|82.34|81.84|82.5|82|82.56|82.06|82.31|81.81|162
1715094000000|2024-05-07 15:00:00|82.49|81.99|82.47|81.97|82.63|82.13|82.45|81.95|279
1715094300000|2024-05-07 15:05:00|82.45|81.95|82.32|81.82|82.51|82.01|82.31|81.81|236
1715094600000|2024-05-07 15:10:00|82.31|81.81|82.18|81.68|82.31|81.81|82.17|81.67|162
1715094900000|2024-05-07 15:15:00|82.19|81.69|82.17|81.67|82.32|81.82|82.12|81.62|106
1715095200000|2024-05-07 15:20:00|82.18|81.68|82.36|81.86|82.39|81.89|82.18|81.68|116
1715095500000|2024-05-07 15:25:00|82.35|81.85|82.3|81.8|82.38|81.88|82.25|81.75|79
1715095800000|2024-05-07 15:30:00|82.29|81.79|82.48|81.98|82.59|82.09|82.2|81.7|260
1715096100000|2024-05-07 15:35:00|82.46|81.96|82.26|81.76|82.54|82.04|82.12|81.62|254
1715096400000|2024-05-07 15:40:00|82.27|81.77|82.26|81.76|82.29|81.79|82.23|81.73|125
1715096700000|2024-05-07 15:45:00|82.25|81.75|82.33|81.83|82.39|81.89|82.19|81.69|80
1715097000000|2024-05-07 15:50:00|82.34|81.84|82.35|81.85|82.36|81.86|82.3|81.8|53
1715097300000|2024-05-07 15:55:00|82.36|81.86|82.19|81.69|82.39|81.89|82.18|81.68|41
1715097600000|2024-05-07 16:00:00|82.2|81.7|82.32|81.82|82.35|81.85|82.2|81.7|28
1715097900000|2024-05-07 16:05:00|82.31|81.81|82.34|81.84|82.34|81.84|82.22|81.72|31
1715098200000|2024-05-07 16:10:00|82.33|81.83|82.3|81.8|82.33|81.83|82.26|81.76|34
1715098500000|2024-05-07 16:15:00|82.29|81.79|82.3|81.8|82.31|81.81|82.19|81.69|25
1715098800000|2024-05-07 16:20:00|82.31|81.81|82.25|81.75|82.33|81.83|82.24|81.74|17
1715099100000|2024-05-07 16:25:00|82.24|81.74|82.19|81.69|82.26|81.76|82.17|81.67|30
1715099400000|2024-05-07 16:30:00|82.18|81.68|82.1|81.6|82.22|81.72|82.02|81.52|65
1715099700000|2024-05-07 16:35:00|82.11|81.61|82.07|81.57|82.13|81.63|82.04|81.54|57
1715100000000|2024-05-07 16:40:00|82.08|81.58|82.15|81.65|82.17|81.67|82.04|81.54|42
1715100300000|2024-05-07 16:45:00|82.14|81.64|82.1|81.6|82.18|81.68|82.08|81.58|40
1715100600000|2024-05-07 16:50:00|82.11|81.61|82.28|81.78|82.28|81.78|82.11|81.61|38
1715100900000|2024-05-07 16:55:00|82.27|81.77|82.28|81.78|82.28|81.78|82.22|81.72|18
1715101200000|2024-05-07 17:00:00|82.29|81.79|82.22|81.72|82.29|81.79|82.17|81.67|26
1715101500000|2024-05-07 17:05:00|82.23|81.73|82.24|81.74|82.32|81.82|82.2|81.7|46
1715101800000|2024-05-07 17:10:00|82.25|81.75|82.26|81.76|82.27|81.77|82.19|81.69|38
1715102100000|2024-05-07 17:15:00|82.25|81.75|82.24|81.74|82.27|81.77|82.22|81.72|57
1715102400000|2024-05-07 17:20:00|82.25|81.75|82.3|81.8|82.35|81.85|82.23|81.73|59
1715102700000|2024-05-07 17:25:00|82.31|81.81|82.39|81.89|82.41|81.91|82.29|81.79|22
1715103000000|2024-05-07 17:30:00|82.41|81.91|82.41|81.91|82.58|82.08|82.37|81.87|92
1715103300000|2024-05-07 17:35:00|82.42|81.92|82.47|81.97|82.5|82|82.39|81.89|64
1715103600000|2024-05-07 17:40:00|82.46|81.96|82.48|81.98|82.53|82.03|82.38|81.88|80
1715103900000|2024-05-07 17:45:00|82.49|81.99|82.45|81.95|82.6|82.1|82.44|81.94|69
1715104200000|2024-05-07 17:50:00|82.44|81.94|82.42|81.92|82.59|82.09|82.42|81.92|74
1715104500000|2024-05-07 17:55:00|82.41|81.91|82.33|81.83|82.48|81.98|82.33|81.83|75
1715104800000|2024-05-07 18:00:00|82.35|81.85|82.39|81.89|82.39|81.89|82.3|81.8|70
1715105100000|2024-05-07 18:05:00|82.4|81.9|82.31|81.81|82.4|81.9|82.28|81.78|38
1715105400000|2024-05-07 18:10:00|82.32|81.82|82.32|81.82|82.39|81.89|82.31|81.81|104
1715105700000|2024-05-07 18:15:00|82.3|81.8|82.33|81.83|82.36|81.86|82.22|81.72|65
1715106000000|2024-05-07 18:20:00|82.34|81.84|82.36|81.86|82.39|81.89|82.25|81.75|72
1715106300000|2024-05-07 18:25:00|82.37|81.87|82.35|81.85|82.45|81.95|82.35|81.85|41
1715106600000|2024-05-07 18:30:00|82.34|81.84|82.2|81.7|82.5|82|82.05|81.55|175
1715106900000|2024-05-07 18:35:00|82.19|81.69|81.88|81.38|82.25|81.75|81.83|81.33|210
1715107200000|2024-05-07 18:40:00|81.89|81.39|82.12|81.62|82.12|81.62|81.83|81.33|194
1715107500000|2024-05-07 18:45:00|82.11|81.61|82.16|81.66|82.17|81.67|81.97|81.47|98
1715107800000|2024-05-07 18:50:00|82.15|81.65|82.33|81.83|82.33|81.83|82.1|81.6|67
1715108100000|2024-05-07 18:55:00|82.35|81.85|82.41|81.91|82.41|81.91|82.27|81.77|27
1715108400000|2024-05-07 19:00:00|82.42|81.92|82.53|82.03|82.6|82.1|82.42|81.92|60
1715108700000|2024-05-07 19:05:00|82.52|82.02|82.46|81.96|82.53|82.03|82.39|81.89|161
1715109000000|2024-05-07 19:10:00|82.45|81.95|82.48|81.98|82.52|82.02|82.4|81.9|87
1715109300000|2024-05-07 19:15:00|82.47|81.97|82.49|81.99|82.49|81.99|82.39|81.89|114
1715109600000|2024-05-07 19:20:00|82.5|82|82.42|81.92|82.5|82|82.4|81.9|71
1715109900000|2024-05-07 19:25:00|82.41|81.91|82.47|81.97|82.47|81.97|82.39|81.89|96
1715110200000|2024-05-07 19:30:00|82.48|81.98|82.65|82.15|82.65|82.15|82.46|81.96|48
1715110500000|2024-05-07 19:35:00|82.64|82.14|82.68|82.18|82.68|82.18|82.59|82.09|43
1715110800000|2024-05-07 19:40:00|82.67|82.17|82.78|82.28|82.9|82.4|82.62|82.12|89
1715111100000|2024-05-07 19:45:00|82.8|82.3|82.71|82.21|82.8|82.3|82.67|82.17|102
1715111400000|2024-05-07 19:50:00|82.7|82.2|82.63|82.13|82.73|82.23|82.62|82.12|123
1715111700000|2024-05-07 19:55:00|82.62|82.12|82.54|82.04|82.67|82.17|82.5|82|171
1715112000000|2024-05-07 20:00:00|82.52|82.02|82.48|81.98|82.65|82.15|82.48|81.98|125
1715112300000|2024-05-07 20:05:00|82.49|81.99|82.41|81.91|82.49|81.99|82.37|81.87|115
1715112600000|2024-05-07 20:10:00|82.4|81.9|82.41|81.91|82.45|81.95|82.37|81.87|68
1715112900000|2024-05-07 20:15:00|82.42|81.92|82.36|81.86|82.46|81.96|82.36|81.86|104
1715113200000|2024-05-07 20:20:00|82.37|81.87|82.26|81.76|82.37|81.87|82.25|81.75|127
1715113500000|2024-05-07 20:25:00|82.28|81.78|82.16|81.66|82.29|81.79|82.16|81.66|96
1715113800000|2024-05-07 20:30:00|82.17|81.67|82.12|81.62|82.19|81.69|82.1|81.6|140
1715114100000|2024-05-07 20:35:00|82.11|81.61|81.99|81.49|82.11|81.61|81.97|81.47|139
1715114400000|2024-05-07 20:40:00|82|81.5|82.09|81.59|82.1|81.6|81.96|81.46|119
1715114700000|2024-05-07 20:45:00|82.1|81.6|82.13|81.63|82.15|81.65|82.08|81.58|58
1715115000000|2024-05-07 20:50:00|82.1|81.6|82.15|81.65|82.15|81.65|81.88|81.38|198
1715115300000|2024-05-07 20:55:00|82.14|81.64|82.17|81.67|82.17|81.67|82.05|81.55|38
1715115600000|2024-05-07 21:00:00|82.16|81.66|82.22|81.72|82.23|81.73|82.13|81.63|50
1715115900000|2024-05-07 21:05:00|82.23|81.73|82.17|81.67|82.24|81.74|82.14|81.64|42
1715116200000|2024-05-07 21:10:00|82.16|81.66|82.23|81.73|82.25|81.75|82.16|81.66|59
1715116500000|2024-05-07 21:15:00|82.24|81.74|82.31|81.81|82.34|81.84|82.21|81.71|36
1715116800000|2024-05-07 21:20:00|82.32|81.82|82.3|81.8|82.36|81.86|82.28|81.78|27
1715117100000|2024-05-07 21:25:00|82.29|81.79|82.32|81.82|82.32|81.82|82.26|81.76|46
1715117400000|2024-05-07 21:30:00|82.31|81.81|82.07|81.57|82.31|81.81|82.06|81.56|44
1715117700000|2024-05-07 21:35:00|82.06|81.56|82.02|81.52|82.09|81.59|81.96|81.46|80
1715118000000|2024-05-07 21:40:00|82.01|81.51|82|81.5|82.09|81.59|81.99|81.49|40
1715118300000|2024-05-07 21:45:00|81.99|81.49|81.64|81.14|81.99|81.49|81.58|81.08|95
1715118600000|2024-05-07 21:50:00|81.65|81.15|81.65|81.15|81.67|81.17|81.64|81.14|107
1715118900000|2024-05-07 21:55:00|81.66|81.16|81.68|81.18|81.72|81.22|81.66|81.16|51
1715119200000|2024-05-07 22:00:00|81.67|81.17|81.62|81.12|81.69|81.19|81.61|81.11|30
1715119500000|2024-05-07 22:05:00|81.6|81.1|81.4|80.9|81.6|81.1|81.37|80.87|76
1715119800000|2024-05-07 22:10:00|81.39|80.89|81.1|80.6|81.41|80.91|81.08|80.58|109
1715120100000|2024-05-07 22:15:00|81.11|80.61|81.22|80.72|81.32|80.82|81|80.5|146
1715120400000|2024-05-07 22:20:00|81.23|80.73|81.3|80.8|81.37|80.87|81.19|80.69|110
1715120700000|2024-05-07 22:25:00|81.31|80.81|81.38|80.88|81.4|80.9|81.27|80.77|51
1715121000000|2024-05-07 22:30:00|81.39|80.89|81.65|81.15|81.67|81.17|81.38|80.88|47
1715121300000|2024-05-07 22:35:00|81.66|81.16|81.67|81.17|81.69|81.19|81.59|81.09|41
1715121600000|2024-05-07 22:40:00|81.68|81.18|81.6|81.1|81.7|81.2|81.6|81.1|51
1715121900000|2024-05-07 22:45:00|81.61|81.11|81.53|81.03|81.68|81.18|81.53|81.03|72
1715122200000|2024-05-07 22:50:00|81.54|81.04|81.45|80.95|81.56|81.06|81.43|80.93|73
1715122500000|2024-05-07 22:55:00|81.44|80.94|81.3|80.8|81.44|80.94|81.3|80.8|45
1715122800000|2024-05-07 23:00:00|81.29|80.79|80.8|80.3|81.35|80.85|80.73|80.23|382
1715123100000|2024-05-07 23:05:00|80.79|80.29|81.01|80.51|81.11|80.61|80.61|80.11|344
1715123400000|2024-05-07 23:10:00|81|80.5|80.76|80.26|81.03|80.53|80.67|80.17|275
1715123700000|2024-05-07 23:15:00|80.75|80.25|80.88|80.38|80.93|80.43|80.62|80.12|238
1715124000000|2024-05-07 23:20:00|80.89|80.39|81.05|80.55|81.05|80.55|80.85|80.35|118
1715124300000|2024-05-07 23:25:00|81.04|80.54|81.05|80.55|81.05|80.55|80.89|80.39|82
1715124600000|2024-05-07 23:30:00|81.04|80.54|81.2|80.7|81.24|80.74|80.97|80.47|95
1715124900000|2024-05-07 23:35:00|81.21|80.71|81.21|80.71|81.27|80.77|81.15|80.65|76
1715125200000|2024-05-07 23:40:00|81.2|80.7|81.28|80.78|81.29|80.79|81.19|80.69|44
1715125500000|2024-05-07 23:45:00|81.29|80.79|81.14|80.64|81.32|80.82|81.13|80.63|62
1715125800000|2024-05-07 23:50:00|81.13|80.63|81.07|80.57|81.13|80.63|81.03|80.53|52
1715126100000|2024-05-07 23:55:00|81.06|80.56|81.08|80.58|81.11|80.61|80.95|80.45|98
1715126400000|2024-05-08 00:00:00|81.07|80.57|81.27|80.77|81.34|80.84|81.04|80.54|132
1715126700000|2024-05-08 00:05:00|81.26|80.76|80.96|80.46|81.29|80.79|80.92|80.42|126
1715127000000|2024-05-08 00:10:00|80.97|80.47|81.06|80.56|81.09|80.59|80.96|80.46|102
1715127300000|2024-05-08 00:15:00|81.05|80.55|81.16|80.66|81.19|80.69|80.89|80.39|125
1715127600000|2024-05-08 00:20:00|81.17|80.67|81.12|80.62|81.21|80.71|81.04|80.54|102
1715127900000|2024-05-08 00:25:00|81.1|80.6|80.77|80.27|81.1|80.6|80.71|80.21|187
1715128200000|2024-05-08 00:30:00|80.76|80.26|80.69|80.19|80.79|80.29|80.27|79.77|350
1715128500000|2024-05-08 00:35:00|80.72|80.22|81|80.5|81.04|80.54|80.59|80.09|300
1715128800000|2024-05-08 00:40:00|81.01|80.51|80.92|80.42|81.03|80.53|80.82|80.32|108
1715129100000|2024-05-08 00:45:00|80.91|80.41|80.95|80.45|80.98|80.48|80.73|80.23|221
1715129400000|2024-05-08 00:50:00|80.94|80.44|81.05|80.55|81.1|80.6|80.93|80.43|87
1715129700000|2024-05-08 00:55:00|81.06|80.56|80.97|80.47|81.09|80.59|80.94|80.44|105
1715130000000|2024-05-08 01:00:00|80.98|80.48|80.97|80.47|81.04|80.54|80.84|80.34|150
1715130300000|2024-05-08 01:05:00|80.98|80.48|81.12|80.62|81.13|80.63|80.96|80.46|116
1715130600000|2024-05-08 01:10:00|81.11|80.61|81.14|80.64|81.2|80.7|81.07|80.57|108
1715130900000|2024-05-08 01:15:00|81.15|80.65|81.2|80.7|81.31|80.81|81.14|80.64|142
1715131200000|2024-05-08 01:20:00|81.19|80.69|81.13|80.63|81.26|80.76|81.08|80.58|119
1715131500000|2024-05-08 01:25:00|81.12|80.62|81.29|80.79|81.29|80.79|81.05|80.55|99
1715131800000|2024-05-08 01:30:00|81.28|80.78|81.06|80.56|81.3|80.8|81.02|80.52|195
1715132100000|2024-05-08 01:35:00|81.05|80.55|81.29|80.79|81.34|80.84|81.05|80.55|119
1715132400000|2024-05-08 01:40:00|81.28|80.78|81.28|80.78|81.31|80.81|81.19|80.69|105
1715132700000|2024-05-08 01:45:00|81.29|80.79|81.29|80.79|81.31|80.81|81.19|80.69|108
1715133000000|2024-05-08 01:50:00|81.27|80.77|81.24|80.74|81.3|80.8|81.2|80.7|102
1715133300000|2024-05-08 01:55:00|81.25|80.75|81.15|80.65|81.25|80.75|81.14|80.64|84
1715133600000|2024-05-08 02:00:00|81.14|80.64|81.26|80.76|81.32|80.82|81.1|80.6|87
1715133900000|2024-05-08 02:05:00|81.25|80.75|81.29|80.79|81.32|80.82|81.17|80.67|115
1715134200000|2024-05-08 02:10:00|81.31|80.81|81.21|80.71|81.32|80.82|81.17|80.67|68
1715134500000|2024-05-08 02:15:00|81.2|80.7|81.12|80.62|81.22|80.72|81.12|80.62|120
1715134800000|2024-05-08 02:20:00|81.13|80.63|81.29|80.79|81.29|80.79|81.12|80.62|83
1715135100000|2024-05-08 02:25:00|81.3|80.8|81.29|80.79|81.32|80.82|81.28|80.78|29
1715135400000|2024-05-08 02:30:00|81.28|80.78|81.26|80.76|81.32|80.82|81.25|80.75|101
1715135700000|2024-05-08 02:35:00|81.27|80.77|81.32|80.82|81.33|80.83|81.25|80.75|43
1715136000000|2024-05-08 02:40:00|81.3|80.8|81.36|80.86|81.36|80.86|81.29|80.79|48
1715136300000|2024-05-08 02:45:00|81.37|80.87|81.39|80.89|81.41|80.91|81.28|80.78|60
1715136600000|2024-05-08 02:50:00|81.4|80.9|81.22|80.72|81.4|80.9|81.21|80.71|135
1715136900000|2024-05-08 02:55:00|81.21|80.71|81.27|80.77|81.27|80.77|81.21|80.71|74
1715137200000|2024-05-08 03:00:00|81.25|80.75|81.29|80.79|81.29|80.79|81.18|80.68|82
1715137500000|2024-05-08 03:05:00|81.31|80.81|81.25|80.75|81.32|80.82|81.21|80.71|121
1715137800000|2024-05-08 03:10:00|81.26|80.76|81.27|80.77|81.29|80.79|81.2|80.7|114
1715138100000|2024-05-08 03:15:00|81.26|80.76|81.07|80.57|81.33|80.83|81.07|80.57|118
1715138400000|2024-05-08 03:20:00|81.06|80.56|81.05|80.55|81.08|80.58|80.95|80.45|71
1715138700000|2024-05-08 03:25:00|81.04|80.54|81.1|80.6|81.1|80.6|81.04|80.54|51
1715139000000|2024-05-08 03:30:00|81.11|80.61|81.16|80.66|81.22|80.72|81.09|80.59|59
1715139300000|2024-05-08 03:35:00|81.13|80.63|81.16|80.66|81.18|80.68|81.13|80.63|56
1715139600000|2024-05-08 03:40:00|81.15|80.65|81.29|80.79|81.31|80.81|81.14|80.64|91
1715139900000|2024-05-08 03:45:00|81.28|80.78|81.16|80.66|81.35|80.85|81.16|80.66|113
1715140200000|2024-05-08 03:50:00|81.17|80.67|81.22|80.72|81.22|80.72|81.12|80.62|123
1715140500000|2024-05-08 03:55:00|81.21|80.71|81.06|80.56|81.22|80.72|80.97|80.47|119
1715140800000|2024-05-08 04:00:00|81.07|80.57|80.98|80.48|81.07|80.57|80.9|80.4|112
1715141100000|2024-05-08 04:05:00|80.97|80.47|81.1|80.6|81.12|80.62|80.97|80.47|107
1715141400000|2024-05-08 04:10:00|81.11|80.61|81.11|80.61|81.14|80.64|81.04|80.54|72
1715141700000|2024-05-08 04:15:00|81.1|80.6|81.18|80.68|81.18|80.68|81.1|80.6|42
1715142000000|2024-05-08 04:20:00|81.17|80.67|81.11|80.61|81.2|80.7|81.08|80.58|76
1715142300000|2024-05-08 04:25:00|81.1|80.6|80.94|80.44|81.11|80.61|80.94|80.44|64
1715142600000|2024-05-08 04:30:00|80.93|80.43|80.8|80.3|80.94|80.44|80.78|80.28|46
1715142900000|2024-05-08 04:35:00|80.78|80.28|80.43|79.93|80.81|80.31|80.42|79.92|166
1715143200000|2024-05-08 04:40:00|80.42|79.92|80.44|79.94|80.46|79.96|80.1|79.6|241
1715143500000|2024-05-08 04:45:00|80.42|79.92|80.49|79.99|80.57|80.07|80.39|79.89|131
1715143800000|2024-05-08 04:50:00|80.48|79.98|80.45|79.95|80.5|80|80.36|79.86|142
1715144100000|2024-05-08 04:55:00|80.46|79.96|80.33|79.83|80.48|79.98|80.26|79.76|115
1715144400000|2024-05-08 05:00:00|80.34|79.84|80.09|79.59|80.36|79.86|80|79.5|230
1715144700000|2024-05-08 05:05:00|80.1|79.6|80.02|79.52|80.17|79.67|79.92|79.42|161
1715145000000|2024-05-08 05:10:00|80.03|79.53|80|79.5|80.11|79.61|79.93|79.43|111
1715145300000|2024-05-08 05:15:00|79.99|79.49|80.23|79.73|80.26|79.76|79.94|79.44|123
1715145600000|2024-05-08 05:20:00|80.24|79.74|80.21|79.71|80.26|79.76|80.2|79.7|156
1715145900000|2024-05-08 05:25:00|80.2|79.7|80.27|79.77|80.3|79.8|80.2|79.7|92
1715146200000|2024-05-08 05:30:00|80.26|79.76|80.46|79.96|80.49|79.99|80.22|79.72|60
1715146500000|2024-05-08 05:35:00|80.45|79.95|80.55|80.05|80.61|80.11|80.42|79.92|55
1715146800000|2024-05-08 05:40:00|80.54|80.04|80.55|80.05|80.55|80.05|80.42|79.92|56
1715147100000|2024-05-08 05:45:00|80.54|80.04|80.5|80|80.55|80.05|80.47|79.97|80
1715147400000|2024-05-08 05:50:00|80.49|79.99|80.55|80.05|80.58|80.08|80.44|79.94|74
1715147700000|2024-05-08 05:55:00|80.54|80.04|80.4|79.9|80.54|80.04|80.4|79.9|85
1715148000000|2024-05-08 06:00:00|80.41|79.91|80.46|79.96|80.56|80.06|80.34|79.84|84
1715148300000|2024-05-08 06:05:00|80.45|79.95|80.47|79.97|80.53|80.03|80.44|79.94|74
1715148600000|2024-05-08 06:10:00|80.46|79.96|80.17|79.67|80.48|79.98|80.13|79.63|177
1715148900000|2024-05-08 06:15:00|80.16|79.66|79.82|79.32|80.16|79.66|79.81|79.31|193
1715149200000|2024-05-08 06:20:00|79.81|79.31|79.72|79.22|79.9|79.4|79.68|79.18|218
1715149500000|2024-05-08 06:25:00|79.71|79.21|79.69|79.19|79.76|79.26|79.58|79.08|230
1715149800000|2024-05-08 06:30:00|79.71|79.21|79.94|79.44|80|79.5|79.7|79.2|176
1715150100000|2024-05-08 06:35:00|79.93|79.43|80.26|79.76|80.28|79.78|79.73|79.23|228
1715150400000|2024-05-08 06:40:00|80.25|79.75|80.15|79.65|80.28|79.78|80.11|79.61|175
1715150700000|2024-05-08 06:45:00|80.14|79.64|80.21|79.71|80.24|79.74|80.08|79.58|53
1715151000000|2024-05-08 06:50:00|80.22|79.72|80.3|79.8|80.37|79.87|80.19|79.69|33
1715151300000|2024-05-08 06:55:00|80.29|79.79|80.22|79.72|80.32|79.82|80.21|79.71|83
1715151600000|2024-05-08 07:00:00|80.23|79.73|80.36|79.86|80.41|79.91|80.16|79.66|79
1715151900000|2024-05-08 07:05:00|80.35|79.85|80.22|79.72|80.38|79.88|80.19|79.69|81
1715152200000|2024-05-08 07:10:00|80.21|79.71|80.24|79.74|80.27|79.77|80.14|79.64|124
1715152500000|2024-05-08 07:15:00|80.25|79.75|80.24|79.74|80.38|79.88|80.22|79.72|112
1715152800000|2024-05-08 07:20:00|80.22|79.72|80.01|79.51|80.25|79.75|80|79.5|194
1715153100000|2024-05-08 07:25:00|80|79.5|79.92|79.42|80.01|79.51|79.91|79.41|194
1715153400000|2024-05-08 07:30:00|79.9|79.4|80.19|79.69|80.19|79.69|79.9|79.4|128
1715153700000|2024-05-08 07:35:00|80.2|79.7|80.15|79.65|80.22|79.72|80.15|79.65|73
1715154000000|2024-05-08 07:40:00|80.14|79.64|80.26|79.76|80.26|79.76|80.14|79.64|120
1715154300000|2024-05-08 07:45:00|80.27|79.77|80.25|79.75|80.35|79.85|80.22|79.72|58
1715154600000|2024-05-08 07:50:00|80.24|79.74|80.27|79.77|80.34|79.84|80.01|79.51|269
1715154900000|2024-05-08 07:55:00|80.26|79.76|80.19|79.69|80.26|79.76|80.08|79.58|92
1715155200000|2024-05-08 08:00:00|80.2|79.7|80.25|79.75|80.4|79.9|79.99|79.49|263
1715155500000|2024-05-08 08:05:00|80.26|79.76|80.07|79.57|80.3|79.8|80.04|79.54|299
1715155800000|2024-05-08 08:10:00|80.08|79.58|80.25|79.75|80.26|79.76|80|79.5|188
1715156100000|2024-05-08 08:15:00|80.26|79.76|80.43|79.93|80.43|79.93|80.25|79.75|144
1715156400000|2024-05-08 08:20:00|80.42|79.92|80.52|80.02|80.6|80.1|80.4|79.9|101
1715156700000|2024-05-08 08:25:00|80.51|80.01|80.42|79.92|80.56|80.06|80.41|79.91|117
1715157000000|2024-05-08 08:30:00|80.43|79.93|80.47|79.97|80.53|80.03|80.4|79.9|49
1715157300000|2024-05-08 08:35:00|80.48|79.98|80.35|79.85|80.48|79.98|80.34|79.84|92
1715157600000|2024-05-08 08:40:00|80.34|79.84|80.2|79.7|80.34|79.84|80.19|79.69|74
1715157900000|2024-05-08 08:45:00|80.19|79.69|80.03|79.53|80.22|79.72|80.03|79.53|158
1715158200000|2024-05-08 08:50:00|80.04|79.54|80.07|79.57|80.11|79.61|80|79.5|116
1715158500000|2024-05-08 08:55:00|80.06|79.56|80.34|79.84|80.35|79.85|80.06|79.56|62
1715158800000|2024-05-08 09:00:00|80.33|79.83|80.31|79.81|80.41|79.91|80.28|79.78|73
1715159100000|2024-05-08 09:05:00|80.3|79.8|80.29|79.79|80.33|79.83|80.22|79.72|72
1715159400000|2024-05-08 09:10:00|80.28|79.78|80.26|79.76|80.29|79.79|80.21|79.71|26
1715159700000|2024-05-08 09:15:00|80.31|79.81|80.31|79.81|80.38|79.88|80.3|79.8|18
1715160000000|2024-05-08 09:20:00|80.3|79.8|80.08|79.58|80.3|79.8|80.05|79.55|62
1715160300000|2024-05-08 09:25:00|80.07|79.57|80.14|79.64|80.32|79.82|80.07|79.57|88
1715160600000|2024-05-08 09:30:00|80.15|79.65|79.87|79.37|80.17|79.67|79.85|79.35|84
1715160900000|2024-05-08 09:35:00|79.86|79.36|80|79.5|80|79.5|79.82|79.32|43
1715161200000|2024-05-08 09:40:00|79.99|79.49|79.95|79.45|80.07|79.57|79.87|79.37|48
1715161500000|2024-05-08 09:45:00|79.96|79.46|80.09|79.59|80.11|79.61|79.96|79.46|28
1715161800000|2024-05-08 09:50:00|80.11|79.61|80.15|79.65|80.16|79.66|80.08|79.58|78
1715162100000|2024-05-08 09:55:00|80.16|79.66|80.2|79.7|80.21|79.71|80.11|79.61|57
1715162400000|2024-05-08 10:00:00|80.22|79.72|80.36|79.86|80.36|79.86|80.14|79.64|90
1715162700000|2024-05-08 10:05:00|80.38|79.88|80.25|79.75|80.38|79.88|80.22|79.72|136
1715163000000|2024-05-08 10:10:00|80.24|79.74|80.19|79.69|80.25|79.75|80.13|79.63|124
1715163300000|2024-05-08 10:15:00|80.18|79.68|80.22|79.72|80.25|79.75|80.17|79.67|159
1715163600000|2024-05-08 10:20:00|80.23|79.73|80.28|79.78|80.34|79.84|80.2|79.7|127
1715163900000|2024-05-08 10:25:00|80.27|79.77|80.29|79.79|80.3|79.8|80.25|79.75|39
1715164200000|2024-05-08 10:30:00|80.3|79.8|80.26|79.76|80.33|79.83|80.26|79.76|9
1715164500000|2024-05-08 10:35:00|80.27|79.77|80.21|79.71|80.28|79.78|80.21|79.71|56
1715164800000|2024-05-08 10:40:00|80.22|79.72|80.25|79.75|80.32|79.82|80.21|79.71|67
1715165100000|2024-05-08 10:45:00|80.26|79.76|80.29|79.79|80.32|79.82|80.26|79.76|55
1715165400000|2024-05-08 10:50:00|80.32|79.82|80.38|79.88|80.4|79.9|80.32|79.82|34
1715165700000|2024-05-08 10:55:00|80.37|79.87|80.4|79.9|80.42|79.92|80.35|79.85|19
1715166000000|2024-05-08 11:00:00|80.39|79.89|80.41|79.91|80.41|79.91|80.34|79.84|18
1715166300000|2024-05-08 11:05:00|80.42|79.92|80.25|79.75|80.42|79.92|80.21|79.71|40
1715166600000|2024-05-08 11:10:00|80.24|79.74|80.25|79.75|80.27|79.77|80.14|79.64|70
1715166900000|2024-05-08 11:15:00|80.23|79.73|80.29|79.79|80.35|79.85|80.14|79.64|115
1715167200000|2024-05-08 11:20:00|80.3|79.8|80.14|79.64|80.3|79.8|80.09|79.59|131
1715167500000|2024-05-08 11:25:00|80.15|79.65|80|79.5|80.17|79.67|79.99|79.49|73
1715167800000|2024-05-08 11:30:00|79.99|79.49|80.13|79.63|80.14|79.64|79.98|79.48|47
1715168100000|2024-05-08 11:35:00|80.12|79.62|80.31|79.81|80.32|79.82|80.12|79.62|121
1715168400000|2024-05-08 11:40:00|80.32|79.82|80.37|79.87|80.39|79.89|80.29|79.79|45
1715168700000|2024-05-08 11:45:00|80.36|79.86|80.55|80.05|80.6|80.1|80.29|79.79|72
1715169000000|2024-05-08 11:50:00|80.54|80.04|80.59|80.09|80.68|80.18|80.47|79.97|116
1715169300000|2024-05-08 11:55:00|80.58|80.08|80.57|80.07|80.6|80.1|80.55|80.05|162
1715169600000|2024-05-08 12:00:00|80.58|80.08|80.78|80.28|80.86|80.36|80.54|80.04|84
1715169900000|2024-05-08 12:05:00|80.79|80.29|80.91|80.41|80.96|80.46|80.78|80.28|56
1715170200000|2024-05-08 12:10:00|80.9|80.4|80.96|80.46|81.01|80.51|80.83|80.33|113
1715170500000|2024-05-08 12:15:00|80.97|80.47|80.88|80.38|80.99|80.49|80.82|80.32|91
1715170800000|2024-05-08 12:20:00|80.89|80.39|80.89|80.39|80.89|80.39|80.69|80.19|93
1715171100000|2024-05-08 12:25:00|80.9|80.4|80.91|80.41|80.95|80.45|80.9|80.4|20
1715171400000|2024-05-08 12:30:00|80.9|80.4|80.87|80.37|80.97|80.47|80.84|80.34|101
1715171700000|2024-05-08 12:35:00|80.88|80.38|80.62|80.12|80.89|80.39|80.6|80.1|157
1715172000000|2024-05-08 12:40:00|80.61|80.11|80.89|80.39|80.89|80.39|80.58|80.08|90
1715172300000|2024-05-08 12:45:00|80.88|80.38|80.8|80.3|80.89|80.39|80.61|80.11|87
1715172600000|2024-05-08 12:50:00|80.81|80.31|80.75|80.25|80.9|80.4|80.74|80.24|125
1715172900000|2024-05-08 12:55:00|80.74|80.24|80.93|80.43|80.95|80.45|80.74|80.24|75
1715173200000|2024-05-08 13:00:00|80.94|80.44|80.82|80.32|81.05|80.55|80.8|80.3|96
1715173500000|2024-05-08 13:05:00|80.81|80.31|81.05|80.55|81.09|80.59|80.73|80.23|118
1715173800000|2024-05-08 13:10:00|81.04|80.54|81.01|80.51|81.17|80.67|80.94|80.44|198
1715174100000|2024-05-08 13:15:00|81.03|80.53|81.25|80.75|81.54|81.04|81.02|80.52|256
1715174400000|2024-05-08 13:20:00|81.26|80.76|81.4|80.9|81.51|81.01|81.26|80.76|135
1715174700000|2024-05-08 13:25:00|81.39|80.89|81.58|81.08|81.66|81.16|81.36|80.86|133
1715175000000|2024-05-08 13:30:00|81.57|81.07|81.69|81.19|81.82|81.32|81.55|81.05|242
1715175300000|2024-05-08 13:35:00|81.68|81.18|82|81.5|82.12|81.62|81.68|81.18|274
1715175600000|2024-05-08 13:40:00|81.99|81.49|82.18|81.68|82.19|81.69|81.8|81.3|240
1715175900000|2024-05-08 13:45:00|82.17|81.67|82.39|81.89|82.46|81.96|82.07|81.57|227
1715176200000|2024-05-08 13:50:00|82.38|81.88|82.11|81.61|82.44|81.94|82.03|81.53|335
1715176500000|2024-05-08 13:55:00|82.12|81.62|82.12|81.62|82.25|81.75|82.05|81.55|359
1715176800000|2024-05-08 14:00:00|82.13|81.63|82.19|81.69|82.19|81.69|81.97|81.47|277
1715177100000|2024-05-08 14:05:00|82.21|81.71|81.89|81.39|82.21|81.71|81.88|81.38|220
1715177400000|2024-05-08 14:10:00|81.88|81.38|81.76|81.26|81.94|81.44|81.69|81.19|260
1715177700000|2024-05-08 14:15:00|81.75|81.25|82.01|81.51|82.02|81.52|81.71|81.21|160
1715178000000|2024-05-08 14:20:00|82|81.5|82.02|81.52|82.07|81.57|81.86|81.36|225
1715178300000|2024-05-08 14:25:00|82.03|81.53|81.75|81.25|82.03|81.53|81.75|81.25|175
1715178600000|2024-05-08 14:30:00|81.76|81.26|81.95|81.45|81.97|81.47|81.76|81.26|195
1715178900000|2024-05-08 14:35:00|81.96|81.46|82.27|81.77|82.29|81.79|81.95|81.45|174
1715179200000|2024-05-08 14:40:00|82.28|81.78|82.23|81.73|82.28|81.78|82.16|81.66|182
1715179500000|2024-05-08 14:45:00|82.24|81.74|82.05|81.55|82.24|81.74|82.03|81.53|246
1715179800000|2024-05-08 14:50:00|82.04|81.54|82.01|81.51|82.12|81.62|82.01|81.51|184
1715180100000|2024-05-08 14:55:00|82|81.5|81.91|81.41|82.01|81.51|81.88|81.38|132
1715180400000|2024-05-08 15:00:00|81.9|81.4|81.8|81.3|82.01|81.51|81.75|81.25|181
1715180700000|2024-05-08 15:05:00|81.79|81.29|81.61|81.11|81.79|81.29|81.61|81.11|217
1715181000000|2024-05-08 15:10:00|81.62|81.12|81.6|81.1|81.71|81.21|81.56|81.06|130
1715181300000|2024-05-08 15:15:00|81.61|81.11|81.52|81.02|81.62|81.12|81.22|80.72|185
1715181600000|2024-05-08 15:20:00|81.51|81.01|81.23|80.73|81.51|81.01|81.19|80.69|193
1715181900000|2024-05-08 15:25:00|81.22|80.72|81.45|80.95|81.49|80.99|81.22|80.72|131
1715182200000|2024-05-08 15:30:00|81.44|80.94|81.65|81.15|81.65|81.15|81.31|80.81|135
1715182500000|2024-05-08 15:35:00|81.66|81.16|81.89|81.39|81.89|81.39|81.66|81.16|130
1715182800000|2024-05-08 15:40:00|81.9|81.4|81.93|81.43|81.94|81.44|81.83|81.33|137
1715183100000|2024-05-08 15:45:00|81.94|81.44|82.09|81.59|82.09|81.59|81.9|81.4|113
1715183400000|2024-05-08 15:50:00|82.1|81.6|82.03|81.53|82.14|81.64|82.01|81.51|177
1715183700000|2024-05-08 15:55:00|82.04|81.54|81.95|81.45|82.04|81.54|81.92|81.42|143
1715184000000|2024-05-08 16:00:00|81.96|81.46|81.85|81.35|81.99|81.49|81.85|81.35|233
1715184300000|2024-05-08 16:05:00|81.86|81.36|81.83|81.33|81.9|81.4|81.72|81.22|171
1715184600000|2024-05-08 16:10:00|81.82|81.32|82.03|81.53|82.04|81.54|81.63|81.13|214
1715184900000|2024-05-08 16:15:00|82.02|81.52|82.1|81.6|82.18|81.68|81.95|81.45|77
1715185200000|2024-05-08 16:20:00|82.09|81.59|82.18|81.68|82.25|81.75|82.06|81.56|108
1715185500000|2024-05-08 16:25:00|82.19|81.69|82.13|81.63|82.21|81.71|82.13|81.63|99
1715185800000|2024-05-08 16:30:00|82.14|81.64|82.04|81.54|82.26|81.76|82.03|81.53|124
1715186100000|2024-05-08 16:35:00|82.05|81.55|82.02|81.52|82.05|81.55|81.94|81.44|152
1715186400000|2024-05-08 16:40:00|82.01|81.51|81.79|81.29|82.02|81.52|81.79|81.29|131
1715186700000|2024-05-08 16:45:00|81.8|81.3|81.81|81.31|81.89|81.39|81.78|81.28|128
1715187000000|2024-05-08 16:50:00|81.82|81.32|81.85|81.35|81.85|81.35|81.74|81.24|95
1715187300000|2024-05-08 16:55:00|81.86|81.36|81.95|81.45|81.95|81.45|81.85|81.35|65
1715187600000|2024-05-08 17:00:00|81.94|81.44|82.28|81.78|82.35|81.85|81.9|81.4|127
1715187900000|2024-05-08 17:05:00|82.27|81.77|82.05|81.55|82.31|81.81|82.03|81.53|179
1715188200000|2024-05-08 17:10:00|82.04|81.54|81.99|81.49|82.06|81.56|81.98|81.48|148
1715188500000|2024-05-08 17:15:00|82.01|81.51|82.06|81.56|82.14|81.64|81.95|81.45|57
1715188800000|2024-05-08 17:20:00|82.07|81.57|82|81.5|82.11|81.61|82|81.5|94
1715189100000|2024-05-08 17:25:00|82.01|81.51|81.9|81.4|82.02|81.52|81.89|81.39|137
1715189400000|2024-05-08 17:30:00|81.89|81.39|81.94|81.44|82|81.5|81.89|81.39|146
1715189700000|2024-05-08 17:35:00|81.93|81.43|81.86|81.36|81.96|81.46|81.84|81.34|160
1715190000000|2024-05-08 17:40:00|81.85|81.35|81.87|81.37|81.88|81.38|81.84|81.34|42
1715190300000|2024-05-08 17:45:00|81.86|81.36|81.79|81.29|81.88|81.38|81.77|81.27|145
1715190600000|2024-05-08 17:50:00|81.78|81.28|81.89|81.39|81.9|81.4|81.74|81.24|63
1715190900000|2024-05-08 17:55:00|81.9|81.4|81.82|81.32|81.91|81.41|81.82|81.32|38
1715191200000|2024-05-08 18:00:00|81.83|81.33|81.84|81.34|81.87|81.37|81.79|81.29|111
1715191500000|2024-05-08 18:05:00|81.85|81.35|81.91|81.41|81.92|81.42|81.82|81.32|53
1715191800000|2024-05-08 18:10:00|81.92|81.42|82.01|81.51|82.01|81.51|81.92|81.42|43
1715192100000|2024-05-08 18:15:00|82.05|81.55|82.11|81.61|82.12|81.62|82.05|81.55|5
1715192400000|2024-05-08 18:20:00|82.12|81.62|82.16|81.66|82.17|81.67|82.1|81.6|44
1715192700000|2024-05-08 18:25:00|82.15|81.65|82.12|81.62|82.18|81.68|82.12|81.62|50
1715193000000|2024-05-08 18:30:00|82.13|81.63|82.02|81.52|82.13|81.63|82.01|81.51|141
1715193300000|2024-05-08 18:35:00|82.01|81.51|82.16|81.66|82.18|81.68|81.92|81.42|136
1715193600000|2024-05-08 18:40:00|82.17|81.67|82.14|81.64|82.23|81.73|82.04|81.54|147
1715193900000|2024-05-08 18:45:00|82.15|81.65|82.13|81.63|82.2|81.7|82.1|81.6|51
1715194200000|2024-05-08 18:50:00|82.12|81.62|82.05|81.55|82.13|81.63|82.02|81.52|155
1715194500000|2024-05-08 18:55:00|82.06|81.56|82.01|81.51|82.09|81.59|82.01|81.51|107
1715194800000|2024-05-08 19:00:00|82|81.5|82.13|81.63|82.16|81.66|82|81.5|94
1715195100000|2024-05-08 19:05:00|82.14|81.64|82.14|81.64|82.18|81.68|82.12|81.62|73
1715195400000|2024-05-08 19:10:00|82.13|81.63|81.84|81.34|82.17|81.67|81.84|81.34|155
1715195700000|2024-05-08 19:15:00|81.85|81.35|82.05|81.55|82.1|81.6|81.83|81.33|174
1715196000000|2024-05-08 19:20:00|82.06|81.56|81.79|81.29|82.06|81.56|81.77|81.27|188
1715196300000|2024-05-08 19:25:00|81.8|81.3|81.84|81.34|81.85|81.35|81.61|81.11|167
1715196600000|2024-05-08 19:30:00|81.85|81.35|82.12|81.62|82.12|81.62|81.8|81.3|109
1715196900000|2024-05-08 19:35:00|82.13|81.63|82.23|81.73|82.24|81.74|82.11|81.61|93
1715197200000|2024-05-08 19:40:00|82.24|81.74|82.33|81.83|82.35|81.85|82.22|81.72|28
1715197500000|2024-05-08 19:45:00|82.32|81.82|82.38|81.88|82.55|82.05|82.23|81.73|219
1715197800000|2024-05-08 19:50:00|82.39|81.89|82.18|81.68|82.4|81.9|82.17|81.67|218
1715198100000|2024-05-08 19:55:00|82.19|81.69|82.07|81.57|82.19|81.69|82.05|81.55|176
1715198400000|2024-05-08 20:00:00|82.06|81.56|82.02|81.52|82.24|81.74|82.02|81.52|230
1715198700000|2024-05-08 20:05:00|82.03|81.53|81.86|81.36|82.03|81.53|81.83|81.33|168
1715199000000|2024-05-08 20:10:00|81.85|81.35|81.67|81.17|81.87|81.37|81.61|81.11|218
1715199300000|2024-05-08 20:15:00|81.68|81.18|81.04|80.54|81.78|81.28|81|80.5|422
1715199600000|2024-05-08 20:20:00|81.05|80.55|81.31|80.81|81.4|80.9|81.03|80.53|414
1715199900000|2024-05-08 20:25:00|81.3|80.8|81.51|81.01|81.51|81.01|81.15|80.65|225
1715200200000|2024-05-08 20:30:00|81.52|81.02|81.34|80.84|81.53|81.03|81.25|80.75|317
1715200500000|2024-05-08 20:35:00|81.33|80.83|81.34|80.84|81.4|80.9|81.26|80.76|226
1715200800000|2024-05-08 20:40:00|81.35|80.85|81.34|80.84|81.55|81.05|81.26|80.76|156
1715201100000|2024-05-08 20:45:00|81.35|80.85|81.17|80.67|81.41|80.91|81.04|80.54|348
1715201400000|2024-05-08 20:50:00|81.18|80.68|81.01|80.51|81.24|80.74|80.99|80.49|186
1715201700000|2024-05-08 20:55:00|81.02|80.52|81.2|80.7|81.24|80.74|81|80.5|212
1715202000000|2024-05-08 21:00:00|81.19|80.69|81.25|80.75|81.29|80.79|81.1|80.6|175
1715202300000|2024-05-08 21:05:00|81.24|80.74|80.86|80.36|81.25|80.75|80.83|80.33|172
1715202600000|2024-05-08 21:10:00|80.85|80.35|80.83|80.33|80.85|80.35|80.71|80.21|147
1715202900000|2024-05-08 21:15:00|80.82|80.32|81.03|80.53|81.03|80.53|80.77|80.27|172
1715203200000|2024-05-08 21:20:00|81.04|80.54|81.17|80.67|81.17|80.67|80.97|80.47|131
1715203500000|2024-05-08 21:25:00|81.18|80.68|81.46|80.96|81.54|81.04|81.16|80.66|140
1715203800000|2024-05-08 21:30:00|81.47|80.97|81.37|80.87|81.56|81.06|81.35|80.85|100
1715204100000|2024-05-08 21:35:00|81.36|80.86|81.43|80.93|81.43|80.93|81.32|80.82|40
1715204400000|2024-05-08 21:40:00|81.42|80.92|81.52|81.02|81.52|81.02|81.42|80.92|58
1715204700000|2024-05-08 21:45:00|81.51|81.01|81.46|80.96|81.52|81.02|81.45|80.95|64
1715205000000|2024-05-08 21:50:00|81.45|80.95|81.33|80.83|81.46|80.96|81.32|80.82|51
1715205300000|2024-05-08 21:55:00|81.34|80.84|81.42|80.92|81.43|80.93|81.32|80.82|57
1715205600000|2024-05-08 22:00:00|81.43|80.93|81.45|80.95|81.51|81.01|81.42|80.92|68
1715205900000|2024-05-08 22:05:00|81.46|80.96|81.29|80.79|81.49|80.99|81.29|80.79|89
1715206200000|2024-05-08 22:10:00|81.28|80.78|81.14|80.64|81.29|80.79|81.05|80.55|257
1715206500000|2024-05-08 22:15:00|81.13|80.63|81.33|80.83|81.33|80.83|80.99|80.49|236
1715206800000|2024-05-08 22:20:00|81.31|80.81|81.47|80.97|81.47|80.97|81.3|80.8|76
1715207100000|2024-05-08 22:25:00|81.45|80.95|81.49|80.99|81.53|81.03|81.38|80.88|89
1715207400000|2024-05-08 22:30:00|81.5|81|81.44|80.94|81.56|81.06|81.41|80.91|131
1715207700000|2024-05-08 22:35:00|81.43|80.93|81.32|80.82|81.56|81.06|81.31|80.81|156
1715208000000|2024-05-08 22:40:00|81.33|80.83|81.35|80.85|81.35|80.85|81.24|80.74|188
1715208300000|2024-05-08 22:45:00|81.36|80.86|81.39|80.89|81.43|80.93|81.33|80.83|36
1715208600000|2024-05-08 22:50:00|81.38|80.88|81.46|80.96|81.46|80.96|81.35|80.85|99
1715208900000|2024-05-08 22:55:00|81.45|80.95|81.61|81.11|81.61|81.11|81.36|80.86|74
1715209200000|2024-05-08 23:00:00|81.6|81.1|81.62|81.12|81.64|81.14|81.55|81.05|50
1715209500000|2024-05-08 23:05:00|81.63|81.13|81.55|81.05|81.64|81.14|81.54|81.04|134
1715209800000|2024-05-08 23:10:00|81.54|81.04|81.79|81.29|81.84|81.34|81.54|81.04|73
1715210100000|2024-05-08 23:15:00|81.78|81.28|81.62|81.12|81.8|81.3|81.6|81.1|201
1715210400000|2024-05-08 23:20:00|81.61|81.11|81.4|80.9|81.62|81.12|81.32|80.82|304
1715210700000|2024-05-08 23:25:00|81.37|80.87|81.4|80.9|81.42|80.92|81.33|80.83|202
1715211000000|2024-05-08 23:30:00|81.41|80.91|81.42|80.92|81.46|80.96|81.34|80.84|207
1715211300000|2024-05-08 23:35:00|81.43|80.93|81.53|81.03|81.53|81.03|81.39|80.89|65
1715211600000|2024-05-08 23:40:00|81.54|81.04|81.56|81.06|81.58|81.08|81.43|80.93|82
1715211900000|2024-05-08 23:45:00|81.57|81.07|81.85|81.35|81.87|81.37|81.57|81.07|79
1715212200000|2024-05-08 23:50:00|81.86|81.36|81.91|81.41|81.91|81.41|81.84|81.34|68
1715212500000|2024-05-08 23:55:00|81.9|81.4|81.93|81.43|81.96|81.46|81.89|81.39|46
1715212800000|2024-05-09 00:00:00|81.94|81.44|82|81.5|82.15|81.65|81.86|81.36|141
1715213100000|2024-05-09 00:05:00|81.98|81.48|81.96|81.46|82.02|81.52|81.89|81.39|127
1715213400000|2024-05-09 00:10:00|81.94|81.44|82.06|81.56|82.06|81.56|81.91|81.41|51
1715213700000|2024-05-09 00:15:00|82.08|81.58|82.1|81.6|82.13|81.63|81.97|81.47|81
1715214000000|2024-05-09 00:20:00|82.09|81.59|82|81.5|82.14|81.64|81.96|81.46|128
1715214300000|2024-05-09 00:25:00|82.02|81.52|82.08|81.58|82.08|81.58|81.91|81.41|105
1715214600000|2024-05-09 00:30:00|82.07|81.57|82.16|81.66|82.16|81.66|81.93|81.43|66
1715214900000|2024-05-09 00:35:00|82.17|81.67|82.15|81.65|82.2|81.7|82.09|81.59|80
1715215200000|2024-05-09 00:40:00|82.16|81.66|82.14|81.64|82.16|81.66|82.1|81.6|70
1715215500000|2024-05-09 00:45:00|82.13|81.63|82.07|81.57|82.16|81.66|82.04|81.54|113
1715215800000|2024-05-09 00:50:00|82.09|81.59|82.05|81.55|82.09|81.59|81.99|81.49|109
1715216100000|2024-05-09 00:55:00|82.04|81.54|81.99|81.49|82.06|81.56|81.99|81.49|38
1715216400000|2024-05-09 01:00:00|82|81.5|82.12|81.62|82.13|81.63|81.99|81.49|42
1715216700000|2024-05-09 01:05:00|82.13|81.63|82.21|81.71|82.24|81.74|82.12|81.62|40
1715217000000|2024-05-09 01:10:00|82.2|81.7|82.35|81.85|82.44|81.94|82.16|81.66|110
1715217300000|2024-05-09 01:15:00|82.34|81.84|82.18|81.68|82.35|81.85|82.14|81.64|223
1715217600000|2024-05-09 01:20:00|82.17|81.67|82.1|81.6|82.21|81.71|82.02|81.52|238
1715217900000|2024-05-09 01:25:00|82.09|81.59|82.15|81.65|82.18|81.68|82.05|81.55|123
1715218200000|2024-05-09 01:30:00|82.18|81.68|82.28|81.78|82.28|81.78|82.14|81.64|52
1715218500000|2024-05-09 01:35:00|82.27|81.77|82.17|81.67|82.27|81.77|82.12|81.62|87
1715218800000|2024-05-09 01:40:00|82.16|81.66|82.08|81.58|82.18|81.68|82.03|81.53|140
1715219100000|2024-05-09 01:45:00|82.07|81.57|82.24|81.74|82.25|81.75|82.06|81.56|29
1715219400000|2024-05-09 01:50:00|82.23|81.73|82.25|81.75|82.25|81.75|82.16|81.66|51
1715219700000|2024-05-09 01:55:00|82.26|81.76|82.27|81.77|82.29|81.79|82.23|81.73|67
1715220000000|2024-05-09 02:00:00|82.28|81.78|82.31|81.81|82.31|81.81|82.19|81.69|46
1715220300000|2024-05-09 02:05:00|82.3|81.8|82.28|81.78|82.31|81.81|82.25|81.75|30
1715220600000|2024-05-09 02:10:00|82.24|81.74|82.34|81.84|82.35|81.85|82.23|81.73|36
1715220900000|2024-05-09 02:15:00|82.35|81.85|82.53|82.03|82.54|82.04|82.35|81.85|40
1715221200000|2024-05-09 02:20:00|82.48|81.98|82.53|82.03|82.53|82.03|82.38|81.88|63
1715221500000|2024-05-09 02:25:00|82.54|82.04|82.62|82.12|82.63|82.13|82.54|82.04|12
1715221800000|2024-05-09 02:30:00|82.63|82.13|82.66|82.16|82.76|82.26|82.63|82.13|79
1715222100000|2024-05-09 02:35:00|82.65|82.15|82.91|82.41|82.92|82.42|82.55|82.05|257
1715222400000|2024-05-09 02:40:00|82.92|82.42|82.69|82.19|83.02|82.52|82.67|82.17|141
1715222700000|2024-05-09 02:45:00|82.72|82.22|82.65|82.15|82.76|82.26|82.58|82.08|55
1715223000000|2024-05-09 02:50:00|82.61|82.11|82.61|82.11|82.64|82.14|82.55|82.05|28
1715223300000|2024-05-09 02:55:00|82.6|82.1|82.59|82.09|82.6|82.1|82.53|82.03|62
1715223600000|2024-05-09 03:00:00|82.57|82.07|82.62|82.12|82.73|82.23|82.56|82.06|62
1715223900000|2024-05-09 03:05:00|82.61|82.11|82.55|82.05|82.69|82.19|82.54|82.04|65
1715224200000|2024-05-09 03:10:00|82.56|82.06|82.4|81.9|82.56|82.06|82.37|81.87|286
1715224500000|2024-05-09 03:15:00|82.39|81.89|82.48|81.98|82.5|82|82.3|81.8|130
1715224800000|2024-05-09 03:20:00|82.49|81.99|82.67|82.17|82.67|82.17|82.49|81.99|40
1715225100000|2024-05-09 03:25:00|82.66|82.16|82.57|82.07|82.66|82.16|82.52|82.02|151
1715225400000|2024-05-09 03:30:00|82.55|82.05|82.46|81.96|82.55|82.05|82.43|81.93|161
1715225700000|2024-05-09 03:35:00|82.47|81.97|82.54|82.04|82.66|82.16|82.46|81.96|126
1715226000000|2024-05-09 03:40:00|82.53|82.03|82.44|81.94|82.55|82.05|82.42|81.92|85
1715226300000|2024-05-09 03:45:00|82.46|81.96|82.32|81.82|82.46|81.96|82.31|81.81|176
1715226600000|2024-05-09 03:50:00|82.33|81.83|82.39|81.89|82.44|81.94|82.33|81.83|48
1715226900000|2024-05-09 03:55:00|82.37|81.87|82.37|81.87|82.4|81.9|82.33|81.83|130
1715227200000|2024-05-09 04:00:00|82.36|81.86|82.37|81.87|82.44|81.94|82.35|81.85|72
1715227500000|2024-05-09 04:05:00|82.4|81.9|82.43|81.93|82.5|82|82.37|81.87|55
1715227800000|2024-05-09 04:10:00|82.42|81.92|82.3|81.8|82.42|81.92|82.26|81.76|41
1715228100000|2024-05-09 04:15:00|82.29|81.79|82.29|81.79|82.34|81.84|82.23|81.73|123
1715228400000|2024-05-09 04:20:00|82.28|81.78|82.23|81.73|82.3|81.8|82.2|81.7|124
1715228700000|2024-05-09 04:25:00|82.2|81.7|82.14|81.64|82.23|81.73|82.08|81.58|25
1715229000000|2024-05-09 04:30:00|82.11|81.61|82.23|81.73|82.23|81.73|82.05|81.55|176
1715229300000|2024-05-09 04:35:00|82.21|81.71|82.23|81.73|82.25|81.75|82.15|81.65|114
1715229600000|2024-05-09 04:40:00|82.24|81.74|82.19|81.69|82.24|81.74|82.1|81.6|142
1715229900000|2024-05-09 04:45:00|82.2|81.7|82.12|81.62|82.2|81.7|82.06|81.56|113
1715230200000|2024-05-09 04:50:00|82.13|81.63|82.22|81.72|82.22|81.72|82.07|81.57|66
1715230500000|2024-05-09 04:55:00|82.24|81.74|82.18|81.68|82.29|81.79|82.15|81.65|44
1715230800000|2024-05-09 05:00:00|82.19|81.69|82.21|81.71|82.29|81.79|82.18|81.68|77
1715231100000|2024-05-09 05:05:00|82.19|81.69|82.24|81.74|82.24|81.74|82.17|81.67|62
1715231400000|2024-05-09 05:10:00|82.26|81.76|82.23|81.73|82.27|81.77|82.23|81.73|9
1715231700000|2024-05-09 05:15:00|82.21|81.71|82.22|81.72|82.22|81.72|82.18|81.68|45
1715232000000|2024-05-09 05:20:00|82.23|81.73|82.35|81.85|82.42|81.92|82.21|81.71|58
1715232300000|2024-05-09 05:25:00|82.34|81.84|82.08|81.58|82.35|81.85|82.08|81.58|63
1715232600000|2024-05-09 05:30:00|82.1|81.6|82.07|81.57|82.1|81.6|82.02|81.52|197
1715232900000|2024-05-09 05:35:00|82.08|81.58|82.14|81.64|82.17|81.67|82.04|81.54|91
1715233200000|2024-05-09 05:40:00|82.16|81.66|82.21|81.71|82.21|81.71|82.16|81.66|19
1715233500000|2024-05-09 05:45:00|82.2|81.7|82.17|81.67|82.23|81.73|82.16|81.66|30
1715233800000|2024-05-09 05:50:00|82.18|81.68|82.2|81.7|82.2|81.7|82.11|81.61|50
1715234100000|2024-05-09 05:55:00|82.18|81.68|82.13|81.63|82.25|81.75|82.12|81.62|28
1715234400000|2024-05-09 06:00:00|82.12|81.62|82.18|81.68|82.2|81.7|82.1|81.6|114
1715234700000|2024-05-09 06:05:00|82.2|81.7|82.22|81.72|82.24|81.74|82.17|81.67|72
1715235000000|2024-05-09 06:10:00|82.24|81.74|82.21|81.71|82.25|81.75|82.18|81.68|65
1715235300000|2024-05-09 06:15:00|82.24|81.74|82.05|81.55|82.24|81.74|82.04|81.54|125
1715235600000|2024-05-09 06:20:00|82.04|81.54|82.02|81.52|82.05|81.55|81.96|81.46|276
1715235900000|2024-05-09 06:25:00|82.03|81.53|82.02|81.52|82.04|81.54|81.93|81.43|154
1715236200000|2024-05-09 06:30:00|82.01|81.51|81.93|81.43|82.07|81.57|81.89|81.39|101
1715236500000|2024-05-09 06:35:00|81.91|81.41|82|81.5|82|81.5|81.91|81.41|57
1715236800000|2024-05-09 06:40:00|81.99|81.49|81.97|81.47|82|81.5|81.94|81.44|44
1715237100000|2024-05-09 06:45:00|81.96|81.46|81.87|81.37|81.97|81.47|81.85|81.35|115
1715237400000|2024-05-09 06:50:00|81.89|81.39|81.87|81.37|81.96|81.46|81.84|81.34|94
1715237700000|2024-05-09 06:55:00|81.88|81.38|81.93|81.43|81.94|81.44|81.85|81.35|129
1715238000000|2024-05-09 07:00:00|81.92|81.42|81.81|81.31|81.97|81.47|81.8|81.3|159
1715238300000|2024-05-09 07:05:00|81.82|81.32|81.81|81.31|81.85|81.35|81.75|81.25|146
1715238600000|2024-05-09 07:10:00|81.82|81.32|81.9|81.4|81.9|81.4|81.81|81.31|105
1715238900000|2024-05-09 07:15:00|81.91|81.41|81.84|81.34|81.91|81.41|81.73|81.23|85
1715239200000|2024-05-09 07:20:00|81.83|81.33|81.81|81.31|81.86|81.36|81.8|81.3|92
1715239500000|2024-05-09 07:25:00|81.82|81.32|81.74|81.24|81.84|81.34|81.71|81.21|114
1715239800000|2024-05-09 07:30:00|81.73|81.23|81.8|81.3|81.8|81.3|81.72|81.22|91
1715240100000|2024-05-09 07:35:00|81.79|81.29|81.84|81.34|81.84|81.34|81.69|81.19|121
1715240400000|2024-05-09 07:40:00|81.83|81.33|81.85|81.35|81.85|81.35|81.81|81.31|38
1715240700000|2024-05-09 07:45:00|81.84|81.34|81.74|81.24|81.85|81.35|81.66|81.16|158
1715241000000|2024-05-09 07:50:00|81.73|81.23|81.55|81.05|81.77|81.27|81.54|81.04|222
1715241300000|2024-05-09 07:55:00|81.58|81.08|81.73|81.23|81.74|81.24|81.56|81.06|77
1715241600000|2024-05-09 08:00:00|81.7|81.2|81.84|81.34|81.9|81.4|81.69|81.19|117
1715241900000|2024-05-09 08:05:00|81.83|81.33|81.78|81.28|81.86|81.36|81.74|81.24|243
1715242200000|2024-05-09 08:10:00|81.77|81.27|81.66|81.16|81.81|81.31|81.54|81.04|141
1715242500000|2024-05-09 08:15:00|81.65|81.15|81.86|81.36|81.88|81.38|81.65|81.15|38
1715242800000|2024-05-09 08:20:00|81.87|81.37|81.87|81.37|81.94|81.44|81.83|81.33|58
1715243100000|2024-05-09 08:25:00|81.85|81.35|81.88|81.38|81.96|81.46|81.82|81.32|129
1715243400000|2024-05-09 08:30:00|81.89|81.39|82.05|81.55|82.07|81.57|81.88|81.38|113
1715243700000|2024-05-09 08:35:00|82.04|81.54|82.06|81.56|82.07|81.57|82.01|81.51|101
1715244000000|2024-05-09 08:40:00|82.07|81.57|82.1|81.6|82.1|81.6|82.02|81.52|21
1715244300000|2024-05-09 08:45:00|82.11|81.61|82.13|81.63|82.13|81.63|82.04|81.54|29
1715244600000|2024-05-09 08:50:00|82.12|81.62|82.21|81.71|82.21|81.71|82.01|81.51|59
1715244900000|2024-05-09 08:55:00|82.19|81.69|82.25|81.75|82.28|81.78|82.18|81.68|44
1715245200000|2024-05-09 09:00:00|82.24|81.74|82.19|81.69|82.31|81.81|82.05|81.55|173
1715245500000|2024-05-09 09:05:00|82.18|81.68|82.2|81.7|82.2|81.7|82.14|81.64|90
1715245800000|2024-05-09 09:10:00|82.18|81.68|82.23|81.73|82.23|81.73|82.07|81.57|214
1715246100000|2024-05-09 09:15:00|82.24|81.74|82.13|81.63|82.27|81.77|82.09|81.59|151
1715246400000|2024-05-09 09:20:00|82.15|81.65|82.15|81.65|82.32|81.82|82.1|81.6|194
1715246700000|2024-05-09 09:25:00|82.17|81.67|82.21|81.71|82.31|81.81|82.11|81.61|164
1715247000000|2024-05-09 09:30:00|82.22|81.72|82.09|81.59|82.33|81.83|82.04|81.54|236
1715247300000|2024-05-09 09:35:00|82.08|81.58|82.03|81.53|82.09|81.59|81.8|81.3|299
1715247600000|2024-05-09 09:40:00|82.12|81.62|82.13|81.63|82.2|81.7|82.1|81.6|44
1715247900000|2024-05-09 09:45:00|82.12|81.62|82.13|81.63|82.17|81.67|81.9|81.4|143
1715248200000|2024-05-09 09:50:00|82.11|81.61|82.34|81.84|82.34|81.84|82.11|81.61|59
1715248500000|2024-05-09 09:55:00|82.33|81.83|82.43|81.93|82.44|81.94|82.24|81.74|95
1715248800000|2024-05-09 10:00:00|82.44|81.94|82.36|81.86|82.52|82.02|82.32|81.82|146
1715249100000|2024-05-09 10:05:00|82.38|81.88|82.35|81.85|82.41|81.91|82.3|81.8|115
1715249400000|2024-05-09 10:10:00|82.34|81.84|82.44|81.94|82.44|81.94|82.19|81.69|54
1715249700000|2024-05-09 10:15:00|82.43|81.93|82.24|81.74|82.46|81.96|82.24|81.74|159
1715250000000|2024-05-09 10:20:00|82.22|81.72|82.41|81.91|82.46|81.96|82.13|81.63|175
1715250300000|2024-05-09 10:25:00|82.39|81.89|82.25|81.75|82.42|81.92|82.22|81.72|185
1715250600000|2024-05-09 10:30:00|82.27|81.77|82.3|81.8|82.39|81.89|82.24|81.74|163
1715250900000|2024-05-09 10:35:00|82.33|81.83|82.57|82.07|82.58|82.08|82.33|81.83|40
1715251200000|2024-05-09 10:40:00|82.58|82.08|82.65|82.15|82.71|82.21|82.58|82.08|89
1715251500000|2024-05-09 10:45:00|82.66|82.16|82.53|82.03|82.69|82.19|82.53|82.03|62
1715251800000|2024-05-09 10:50:00|82.55|82.05|82.3|81.8|82.55|82.05|82.25|81.75|179
1715252100000|2024-05-09 10:55:00|82.28|81.78|81.99|81.49|82.31|81.81|81.93|81.43|342
1715252400000|2024-05-09 11:00:00|82|81.5|82.11|81.61|82.13|81.63|81.86|81.36|367
1715252700000|2024-05-09 11:05:00|82.09|81.59|82.1|81.6|82.16|81.66|81.96|81.46|224
1715253000000|2024-05-09 11:10:00|82.11|81.61|82.33|81.83|82.33|81.83|82.1|81.6|47
1715253300000|2024-05-09 11:15:00|82.34|81.84|82.31|81.81|82.37|81.87|82.2|81.7|85
1715253600000|2024-05-09 11:20:00|82.3|81.8|82.29|81.79|82.3|81.8|82.25|81.75|20
1715253900000|2024-05-09 11:25:00|82.3|81.8|82.23|81.73|82.33|81.83|82.21|81.71|67
1715254200000|2024-05-09 11:30:00|82.24|81.74|82.28|81.78|82.28|81.78|82.14|81.64|123
1715254500000|2024-05-09 11:35:00|82.27|81.77|82.22|81.72|82.3|81.8|82.21|81.71|152
1715254800000|2024-05-09 11:40:00|82.23|81.73|82.25|81.75|82.28|81.78|82.11|81.61|134
1715255100000|2024-05-09 11:45:00|82.24|81.74|82.03|81.53|82.25|81.75|82.01|81.51|188
1715255400000|2024-05-09 11:50:00|82.02|81.52|81.98|81.48|82.02|81.52|81.94|81.44|117
1715255700000|2024-05-09 11:55:00|81.97|81.47|82.03|81.53|82.03|81.53|81.91|81.41|67
1715256000000|2024-05-09 12:00:00|82.04|81.54|81.96|81.46|82.1|81.6|81.93|81.43|146
1715256300000|2024-05-09 12:05:00|81.93|81.43|81.91|81.41|82.04|81.54|81.89|81.39|138
1715256600000|2024-05-09 12:10:00|81.92|81.42|82.01|81.51|82.02|81.52|81.89|81.39|133
1715256900000|2024-05-09 12:15:00|81.99|81.49|82.04|81.54|82.05|81.55|81.94|81.44|72
1715257200000|2024-05-09 12:20:00|82.07|81.57|82.04|81.54|82.11|81.61|81.94|81.44|140
1715257500000|2024-05-09 12:25:00|82.03|81.53|82.14|81.64|82.16|81.66|82.02|81.52|77
1715257800000|2024-05-09 12:30:00|82.15|81.65|82.28|81.78|82.55|82.05|82.15|81.65|323
1715258100000|2024-05-09 12:35:00|82.27|81.77|82.06|81.56|82.27|81.77|82.06|81.56|299
1715258400000|2024-05-09 12:40:00|82.05|81.55|82.02|81.52|82.16|81.66|82.02|81.52|201
1715258700000|2024-05-09 12:45:00|82.03|81.53|82.05|81.55|82.1|81.6|81.96|81.46|147
1715259000000|2024-05-09 12:50:00|82.08|81.58|82.18|81.68|82.2|81.7|82.05|81.55|76
1715259300000|2024-05-09 12:55:00|82.24|81.74|82.13|81.63|82.24|81.74|82.12|81.62|134
1715259600000|2024-05-09 13:00:00|82.14|81.64|82.08|81.58|82.21|81.71|82.04|81.54|158
1715259900000|2024-05-09 13:05:00|82.07|81.57|82.02|81.52|82.18|81.68|82.01|81.51|159
1715260200000|2024-05-09 13:10:00|82.01|81.51|82.03|81.53|82.08|81.58|81.98|81.48|220
1715260500000|2024-05-09 13:15:00|82.04|81.54|82.02|81.52|82.05|81.55|81.98|81.48|151
1715260800000|2024-05-09 13:20:00|82|81.5|81.95|81.45|82.05|81.55|81.91|81.41|145
1715261100000|2024-05-09 13:25:00|81.96|81.46|81.88|81.38|82|81.5|81.86|81.36|159
1715261400000|2024-05-09 13:30:00|81.87|81.37|81.89|81.39|82|81.5|81.85|81.35|147
1715261700000|2024-05-09 13:35:00|81.87|81.37|81.77|81.27|81.96|81.46|81.74|81.24|169
1715262000000|2024-05-09 13:40:00|81.76|81.26|81.55|81.05|81.76|81.26|81.35|80.85|119
1715262300000|2024-05-09 13:45:00|81.56|81.06|81.67|81.17|81.68|81.18|81.28|80.78|169
1715262600000|2024-05-09 13:50:00|81.64|81.14|81.51|81.01|81.7|81.2|81.46|80.96|205
1715262900000|2024-05-09 13:55:00|81.54|81.04|81.49|80.99|81.55|81.05|81.44|80.94|233
1715263200000|2024-05-09 14:00:00|81.5|81|81.52|81.02|81.57|81.07|81.43|80.93|165
1715263500000|2024-05-09 14:05:00|81.51|81.01|81.61|81.11|81.69|81.19|81.48|80.98|165
1715263800000|2024-05-09 14:10:00|81.59|81.09|81.54|81.04|81.69|81.19|81.5|81|157
1715264100000|2024-05-09 14:15:00|81.53|81.03|81.23|80.73|81.53|81.03|81.18|80.68|243
1715264400000|2024-05-09 14:20:00|81.22|80.72|81.14|80.64|81.24|80.74|80.96|80.46|196
1715264700000|2024-05-09 14:25:00|81.13|80.63|81.03|80.53|81.19|80.69|80.95|80.45|163
1715265000000|2024-05-09 14:30:00|81.01|80.51|81.05|80.55|81.13|80.63|80.98|80.48|118
1715265300000|2024-05-09 14:35:00|81.06|80.56|81.18|80.68|81.24|80.74|81.01|80.51|93
1715265600000|2024-05-09 14:40:00|81.19|80.69|81.2|80.7|81.29|80.79|81.08|80.58|166
1715265900000|2024-05-09 14:45:00|81.19|80.69|81.23|80.73|81.23|80.73|81.1|80.6|113
1715266200000|2024-05-09 14:50:00|81.22|80.72|81.36|80.86|81.39|80.89|81.19|80.69|53
1715266500000|2024-05-09 14:55:00|81.37|80.87|81.4|80.9|81.42|80.92|81.31|80.81|94
1715266800000|2024-05-09 15:00:00|81.41|80.91|81.43|80.93|81.46|80.96|81.32|80.82|11
1715267100000|2024-05-09 15:05:00|81.44|80.94|81.86|81.36|81.86|81.36|81.44|80.94|80
1715267400000|2024-05-09 15:10:00|81.84|81.34|81.64|81.14|81.98|81.48|81.62|81.12|359
1715267700000|2024-05-09 15:15:00|81.62|81.12|81.63|81.13|81.72|81.22|81.51|81.01|271
1715268000000|2024-05-09 15:20:00|81.65|81.15|81.79|81.29|81.86|81.36|81.63|81.13|159
1715268300000|2024-05-09 15:25:00|81.78|81.28|81.85|81.35|81.99|81.49|81.78|81.28|294
1715268600000|2024-05-09 15:30:00|81.84|81.34|82|81.5|82|81.5|81.63|81.13|275
1715268900000|2024-05-09 15:35:00|81.98|81.48|82.08|81.58|82.14|81.64|81.9|81.4|238
1715269200000|2024-05-09 15:40:00|82.07|81.57|82.04|81.54|82.15|81.65|82|81.5|263
1715269500000|2024-05-09 15:45:00|82.05|81.55|81.95|81.45|82.1|81.6|81.94|81.44|316
1715269800000|2024-05-09 15:50:00|81.96|81.46|81.9|81.4|82|81.5|81.89|81.39|308
1715270100000|2024-05-09 15:55:00|81.88|81.38|81.95|81.45|82.06|81.56|81.88|81.38|118
1715270400000|2024-05-09 16:00:00|81.94|81.44|82.12|81.62|82.15|81.65|81.91|81.41|238
1715270700000|2024-05-09 16:05:00|82.11|81.61|82.23|81.73|82.23|81.73|82.11|81.61|216
1715271000000|2024-05-09 16:10:00|82.2|81.7|82.36|81.86|82.37|81.87|82.2|81.7|169
1715271300000|2024-05-09 16:15:00|82.37|81.87|82.25|81.75|82.38|81.88|82.22|81.72|286
1715271600000|2024-05-09 16:20:00|82.24|81.74|82.28|81.78|82.33|81.83|82.22|81.72|205
1715271900000|2024-05-09 16:25:00|82.27|81.77|82.18|81.68|82.29|81.79|82.13|81.63|202
1715272200000|2024-05-09 16:30:00|82.17|81.67|82.14|81.64|82.2|81.7|82.09|81.59|198
1715272500000|2024-05-09 16:35:00|82.15|81.65|82.21|81.71|82.24|81.74|82.15|81.65|151
1715272800000|2024-05-09 16:40:00|82.22|81.72|82.13|81.63|82.28|81.78|82.13|81.63|69
1715273100000|2024-05-09 16:45:00|82.14|81.64|82.16|81.66|82.23|81.73|82.1|81.6|232
1715273400000|2024-05-09 16:50:00|82.15|81.65|82.09|81.59|82.22|81.72|82.05|81.55|174
1715273700000|2024-05-09 16:55:00|82.08|81.58|81.91|81.41|82.09|81.59|81.85|81.35|224
1715274000000|2024-05-09 17:00:00|81.92|81.42|82.05|81.55|82.05|81.55|81.77|81.27|246
1715274300000|2024-05-09 17:05:00|82.04|81.54|82.22|81.72|82.23|81.73|81.94|81.44|154
1715274600000|2024-05-09 17:10:00|82.24|81.74|82.29|81.79|82.32|81.82|82.24|81.74|69
1715274900000|2024-05-09 17:15:00|82.3|81.8|82.28|81.78|82.32|81.82|82.21|81.71|94
1715275200000|2024-05-09 17:20:00|82.29|81.79|82.45|81.95|82.45|81.95|82.26|81.76|86
1715275500000|2024-05-09 17:25:00|82.46|81.96|82.59|82.09|82.67|82.17|82.46|81.96|71
1715275800000|2024-05-09 17:30:00|82.6|82.1|82.39|81.89|82.7|82.2|82.39|81.89|93
1715276100000|2024-05-09 17:35:00|82.4|81.9|82.51|82.01|82.51|82.01|82.24|81.74|190
1715276400000|2024-05-09 17:40:00|82.52|82.02|82.36|81.86|82.54|82.04|82.33|81.83|96
1715276700000|2024-05-09 17:45:00|82.37|81.87|82.37|81.87|82.46|81.96|82.33|81.83|168
1715277000000|2024-05-09 17:50:00|82.36|81.86|82.34|81.84|82.42|81.92|82.34|81.84|111
1715277300000|2024-05-09 17:55:00|82.33|81.83|82.31|81.81|82.36|81.86|82.31|81.81|152
1715277600000|2024-05-09 18:00:00|82.32|81.82|82.35|81.85|82.35|81.85|82.21|81.71|170
1715277900000|2024-05-09 18:05:00|82.34|81.84|82.39|81.89|82.39|81.89|82.33|81.83|98
1715278200000|2024-05-09 18:10:00|82.4|81.9|82.63|82.13|82.63|82.13|82.4|81.9|41
1715278500000|2024-05-09 18:15:00|82.64|82.14|82.55|82.05|82.67|82.17|82.55|82.05|110
1715278800000|2024-05-09 18:20:00|82.56|82.06|82.44|81.94|82.59|82.09|82.41|81.91|150
1715279100000|2024-05-09 18:25:00|82.46|81.96|82.41|81.91|82.51|82.01|82.41|81.91|123
1715279400000|2024-05-09 18:30:00|82.4|81.9|82.35|81.85|82.54|82.04|82.34|81.84|121
1715279700000|2024-05-09 18:35:00|82.34|81.84|82.36|81.86|82.47|81.97|82.33|81.83|137
1715280000000|2024-05-09 18:40:00|82.35|81.85|82.37|81.87|82.42|81.92|82.33|81.83|70
1715280300000|2024-05-09 18:45:00|82.38|81.88|82.34|81.84|82.4|81.9|82.28|81.78|235
1715280600000|2024-05-09 18:50:00|82.35|81.85|82.43|81.93|82.45|81.95|82.35|81.85|95
1715280900000|2024-05-09 18:55:00|82.42|81.92|82.47|81.97|82.5|82|82.42|81.92|61
1715281200000|2024-05-09 19:00:00|82.48|81.98|82.62|82.12|82.62|82.12|82.47|81.97|64
1715281500000|2024-05-09 19:05:00|82.63|82.13|82.6|82.1|82.67|82.17|82.59|82.09|115
1715281800000|2024-05-09 19:10:00|82.61|82.11|82.63|82.13|82.63|82.13|82.55|82.05|51
1715282100000|2024-05-09 19:15:00|82.62|82.12|82.68|82.18|82.72|82.22|82.6|82.1|87
1715282400000|2024-05-09 19:20:00|82.69|82.19|82.56|82.06|82.69|82.19|82.56|82.06|148
1715282700000|2024-05-09 19:25:00|82.58|82.08|82.61|82.11|82.62|82.12|82.54|82.04|56
1715283000000|2024-05-09 19:30:00|82.6|82.1|82.63|82.13|82.71|82.21|82.59|82.09|132
1715283300000|2024-05-09 19:35:00|82.61|82.11|82.59|82.09|82.64|82.14|82.58|82.08|179
1715283600000|2024-05-09 19:40:00|82.6|82.1|82.57|82.07|82.6|82.1|82.53|82.03|106
1715283900000|2024-05-09 19:45:00|82.58|82.08|82.6|82.1|82.6|82.1|82.52|82.02|102
1715284200000|2024-05-09 19:50:00|82.61|82.11|82.69|82.19|82.73|82.23|82.55|82.05|139
1715284500000|2024-05-09 19:55:00|82.68|82.18|82.71|82.21|82.72|82.22|82.65|82.15|144
1715284800000|2024-05-09 20:00:00|82.72|82.22|82.65|82.15|82.73|82.23|82.6|82.1|97
1715285100000|2024-05-09 20:05:00|82.66|82.16|82.72|82.22|82.72|82.22|82.57|82.07|103
1715285400000|2024-05-09 20:10:00|82.71|82.21|82.7|82.2|82.79|82.29|82.7|82.2|81
1715285700000|2024-05-09 20:15:00|82.69|82.19|82.51|82.01|82.69|82.19|82.51|82.01|132
1715286000000|2024-05-09 20:20:00|82.52|82.02|82.54|82.04|82.57|82.07|82.51|82.01|71
1715286300000|2024-05-09 20:25:00|82.53|82.03|82.49|81.99|82.53|82.03|82.49|81.99|33
1715286600000|2024-05-09 20:30:00|82.5|82|82.53|82.03|82.53|82.03|82.48|81.98|104
1715286900000|2024-05-09 20:35:00|82.52|82.02|82.54|82.04|82.6|82.1|82.52|82.02|28
1715287200000|2024-05-09 20:40:00|82.53|82.03|82.54|82.04|82.56|82.06|82.51|82.01|67
1715287500000|2024-05-09 20:45:00|82.56|82.06|82.52|82.02|82.59|82.09|82.45|81.95|67
1715287800000|2024-05-09 20:50:00|82.53|82.03|82.5|82|82.58|82.08|82.49|81.99|58
1715288100000|2024-05-09 20:55:00|82.49|81.99|82.59|82.09|82.59|82.09|82.49|81.99|78
1715288400000|2024-05-09 21:00:00|82.58|82.08|82.65|82.15|82.79|82.29|82.58|82.08|126
1715288700000|2024-05-09 21:05:00|82.66|82.16|82.64|82.14|82.75|82.25|82.6|82.1|150
1715289000000|2024-05-09 21:10:00|82.65|82.15|82.62|82.12|82.66|82.16|82.57|82.07|66
1715289300000|2024-05-09 21:15:00|82.59|82.09|82.61|82.11|82.61|82.11|82.52|82.02|20
1715289600000|2024-05-09 21:20:00|82.6|82.1|82.63|82.13|82.63|82.13|82.57|82.07|40
1715289900000|2024-05-09 21:25:00|82.64|82.14|82.64|82.14|82.64|82.14|82.61|82.11|19
1715290200000|2024-05-09 21:30:00|82.65|82.15|82.65|82.15|82.69|82.19|82.65|82.15|19
1715290500000|2024-05-09 21:35:00|82.66|82.16|82.62|82.12|82.68|82.18|82.62|82.12|62
1715290800000|2024-05-09 21:40:00|82.63|82.13|82.62|82.12|82.69|82.19|82.61|82.11|105
1715291100000|2024-05-09 21:45:00|82.61|82.11|82.6|82.1|82.62|82.12|82.6|82.1|16
1715291400000|2024-05-09 21:50:00|82.61|82.11|82.65|82.15|82.66|82.16|82.51|82.01|86
1715291700000|2024-05-09 21:55:00|82.64|82.14|82.7|82.2|82.71|82.21|82.62|82.12|23
1715292000000|2024-05-09 22:00:00|82.69|82.19|82.68|82.18|82.71|82.21|82.53|82.03|65
1715292300000|2024-05-09 22:05:00|82.67|82.17|82.68|82.18|82.72|82.22|82.64|82.14|104
1715292600000|2024-05-09 22:10:00|82.67|82.17|82.64|82.14|82.67|82.17|82.6|82.1|39
1715292900000|2024-05-09 22:15:00|82.66|82.16|82.66|82.16|82.68|82.18|82.62|82.12|53
1715293200000|2024-05-09 22:20:00|82.67|82.17|82.58|82.08|82.68|82.18|82.57|82.07|133
1715293500000|2024-05-09 22:25:00|82.57|82.07|82.6|82.1|82.64|82.14|82.57|82.07|89
1715293800000|2024-05-09 22:30:00|82.59|82.09|82.62|82.12|82.62|82.12|82.54|82.04|63
1715294100000|2024-05-09 22:35:00|82.61|82.11|82.82|82.32|82.84|82.34|82.61|82.11|75
1715294400000|2024-05-09 22:40:00|82.8|82.3|82.97|82.47|82.97|82.47|82.79|82.29|85
1715294700000|2024-05-09 22:45:00|82.96|82.46|83.26|82.76|83.39|82.89|82.96|82.46|250
1715295000000|2024-05-09 22:50:00|83.27|82.77|83.26|82.76|83.36|82.86|83.2|82.7|216
1715295300000|2024-05-09 22:55:00|83.27|82.77|83.19|82.69|83.3|82.8|83.13|82.63|108
1715295600000|2024-05-09 23:00:00|83.2|82.7|83.1|82.6|83.29|82.79|83.1|82.6|160
1715295900000|2024-05-09 23:05:00|83.09|82.59|83.01|82.51|83.19|82.69|83.01|82.51|173
1715296200000|2024-05-09 23:10:00|83.02|82.52|83.08|82.58|83.1|82.6|82.97|82.47|122
1715296500000|2024-05-09 23:15:00|83.09|82.59|83.33|82.83|83.39|82.89|83.05|82.55|125
1715296800000|2024-05-09 23:20:00|83.32|82.82|83.32|82.82|83.36|82.86|83.26|82.76|88
1715297100000|2024-05-09 23:25:00|83.31|82.81|83.26|82.76|83.34|82.84|83.25|82.75|97
1715297400000|2024-05-09 23:30:00|83.25|82.75|83.26|82.76|83.32|82.82|83.25|82.75|74
1715297700000|2024-05-09 23:35:00|83.27|82.77|83.27|82.77|83.29|82.79|83.25|82.75|102
1715298000000|2024-05-09 23:40:00|83.26|82.76|83.19|82.69|83.4|82.9|83.19|82.69|68
1715298300000|2024-05-09 23:45:00|83.2|82.7|83.24|82.74|83.28|82.78|83.08|82.58|101
1715298600000|2024-05-09 23:50:00|83.25|82.75|83.26|82.76|83.34|82.84|83.25|82.75|67
1715298900000|2024-05-09 23:55:00|83.25|82.75|83.31|82.81|83.34|82.84|83.25|82.75|45
1715299200000|2024-05-10 00:00:00|83.3|82.8|83.2|82.7|83.36|82.86|83.15|82.65|138
1715299500000|2024-05-10 00:05:00|83.21|82.71|83.29|82.79|83.36|82.86|83.21|82.71|90
1715299800000|2024-05-10 00:10:00|83.28|82.78|83.22|82.72|83.34|82.84|83.17|82.67|112
1715300100000|2024-05-10 00:15:00|83.21|82.71|83.31|82.81|83.31|82.81|83.1|82.6|113
1715300400000|2024-05-10 00:20:00|83.3|82.8|83.46|82.96|83.47|82.97|83.29|82.79|45
1715300700000|2024-05-10 00:25:00|83.47|82.97|83.43|82.93|83.47|82.97|83.28|82.78|78
1715301000000|2024-05-10 00:30:00|83.42|82.92|83.38|82.88|83.45|82.95|83.29|82.79|61
1715301300000|2024-05-10 00:35:00|83.37|82.87|83.45|82.95|83.49|82.99|83.37|82.87|49
1715301600000|2024-05-10 00:40:00|83.44|82.94|83.49|82.99|83.49|82.99|83.44|82.94|43
1715301900000|2024-05-10 00:45:00|83.47|82.97|83.46|82.96|83.48|82.98|83.42|82.92|42
1715302200000|2024-05-10 00:50:00|83.47|82.97|83.57|83.07|83.59|83.09|83.47|82.97|62
1715302500000|2024-05-10 00:55:00|83.58|83.08|83.54|83.04|83.6|83.1|83.48|82.98|65
1715302800000|2024-05-10 01:00:00|83.55|83.05|83.59|83.09|83.59|83.09|83.51|83.01|69
1715303100000|2024-05-10 01:05:00|83.6|83.1|83.55|83.05|83.61|83.11|83.55|83.05|73
1715303400000|2024-05-10 01:10:00|83.56|83.06|83.55|83.05|83.59|83.09|83.41|82.91|70
1715303700000|2024-05-10 01:15:00|83.56|83.06|83.65|83.15|83.72|83.22|83.55|83.05|69
1715304000000|2024-05-10 01:20:00|83.64|83.14|83.57|83.07|83.67|83.17|83.57|83.07|31
1715304300000|2024-05-10 01:25:00|83.58|83.08|83.53|83.03|83.61|83.11|83.53|83.03|47
1715304600000|2024-05-10 01:30:00|83.52|83.02|83.53|83.03|83.57|83.07|83.46|82.96|39
1715304900000|2024-05-10 01:35:00|83.52|83.02|83.61|83.11|83.64|83.14|83.5|83|69
1715305200000|2024-05-10 01:40:00|83.6|83.1|83.54|83.04|83.6|83.1|83.46|82.96|80
1715305500000|2024-05-10 01:45:00|83.52|83.02|83.51|83.01|83.6|83.1|83.49|82.99|54
1715305800000|2024-05-10 01:50:00|83.52|83.02|83.61|83.11|83.67|83.17|83.52|83.02|58
1715306100000|2024-05-10 01:55:00|83.62|83.12|83.62|83.12|83.65|83.15|83.6|83.1|86
1715306400000|2024-05-10 02:00:00|83.61|83.11|83.54|83.04|83.65|83.15|83.54|83.04|119
1715306700000|2024-05-10 02:05:00|83.53|83.03|83.51|83.01|83.58|83.08|83.5|83|52
1715307000000|2024-05-10 02:10:00|83.52|83.02|83.46|82.96|83.52|83.02|83.46|82.96|25
1715307300000|2024-05-10 02:15:00|83.47|82.97|83.48|82.98|83.54|83.04|83.47|82.97|77
1715307600000|2024-05-10 02:20:00|83.47|82.97|83.37|82.87|83.48|82.98|83.37|82.87|73
1715307900000|2024-05-10 02:25:00|83.36|82.86|83.47|82.97|83.52|83.02|83.36|82.86|38
1715308200000|2024-05-10 02:30:00|83.46|82.96|83.44|82.94|83.47|82.97|83.41|82.91|47
1715308500000|2024-05-10 02:35:00|83.42|82.92|83.42|82.92|83.44|82.94|83.4|82.9|39
1715308800000|2024-05-10 02:40:00|83.43|82.93|83.47|82.97|83.47|82.97|83.42|82.92|17
1715309100000|2024-05-10 02:45:00|83.48|82.98|83.4|82.9|83.5|83|83.4|82.9|120
1715309400000|2024-05-10 02:50:00|83.39|82.89|83.34|82.84|83.39|82.89|83.24|82.74|72
1715309700000|2024-05-10 02:55:00|83.35|82.85|83.37|82.87|83.39|82.89|83.34|82.84|19
1715310000000|2024-05-10 03:00:00|83.4|82.9|83.34|82.84|83.42|82.92|83.32|82.82|28
1715310300000|2024-05-10 03:05:00|83.35|82.85|83.27|82.77|83.36|82.86|83.25|82.75|35
1715310600000|2024-05-10 03:10:00|83.26|82.76|83.22|82.72|83.26|82.76|83.16|82.66|28
1715310900000|2024-05-10 03:15:00|83.23|82.73|83.33|82.83|83.33|82.83|83.23|82.73|21
1715311200000|2024-05-10 03:20:00|83.34|82.84|83.32|82.82|83.34|82.84|83.3|82.8|18
1715311500000|2024-05-10 03:25:00|83.31|82.81|83.3|82.8|83.33|82.83|83.29|82.79|12
1715311800000|2024-05-10 03:30:00|83.31|82.81|83.26|82.76|83.32|82.82|83.26|82.76|35
1715312100000|2024-05-10 03:35:00|83.25|82.75|83.28|82.78|83.32|82.82|83.21|82.71|34
1715312400000|2024-05-10 03:40:00|83.29|82.79|83.3|82.8|83.34|82.84|83.28|82.78|15
1715312700000|2024-05-10 03:45:00|83.29|82.79|83.31|82.81|83.31|82.81|83.25|82.75|60
1715313000000|2024-05-10 03:50:00|83.32|82.82|83.29|82.79|83.33|82.83|83.29|82.79|12
1715313300000|2024-05-10 03:55:00|83.28|82.78|83.28|82.78|83.29|82.79|83.24|82.74|47
1715313600000|2024-05-10 04:00:00|83.29|82.79|83.3|82.8|83.32|82.82|83.28|82.78|29
1715313900000|2024-05-10 04:05:00|83.32|82.82|83.29|82.79|83.33|82.83|83.25|82.75|29
1715314200000|2024-05-10 04:10:00|83.28|82.78|83.38|82.88|83.38|82.88|83.23|82.73|51
1715314500000|2024-05-10 04:15:00|83.37|82.87|83.34|82.84|83.38|82.88|83.29|82.79|22
1715314800000|2024-05-10 04:20:00|83.35|82.85|83.4|82.9|83.43|82.93|83.35|82.85|32
1715315100000|2024-05-10 04:25:00|83.39|82.89|83.44|82.94|83.47|82.97|83.39|82.89|21
1715315400000|2024-05-10 04:30:00|83.43|82.93|83.36|82.86|83.43|82.93|83.33|82.83|65
1715315700000|2024-05-10 04:35:00|83.37|82.87|83.41|82.91|83.47|82.97|83.36|82.86|32
1715316000000|2024-05-10 04:40:00|83.4|82.9|83.36|82.86|83.41|82.91|83.32|82.82|51
1715316300000|2024-05-10 04:45:00|83.35|82.85|83.54|83.04|83.56|83.06|83.33|82.83|63
1715316600000|2024-05-10 04:50:00|83.53|83.03|83.49|82.99|83.53|83.03|83.47|82.97|38
1715316900000|2024-05-10 04:55:00|83.5|83|83.46|82.96|83.51|83.01|83.46|82.96|49
1715317200000|2024-05-10 05:00:00|83.47|82.97|83.52|83.02|83.55|83.05|83.47|82.97|43
1715317500000|2024-05-10 05:05:00|83.53|83.03|83.39|82.89|83.53|83.03|83.39|82.89|30
1715317800000|2024-05-10 05:10:00|83.4|82.9|83.28|82.78|83.4|82.9|83.27|82.77|88
1715318100000|2024-05-10 05:15:00|83.27|82.77|83.34|82.84|83.34|82.84|83.27|82.77|58
1715318400000|2024-05-10 05:20:00|83.36|82.86|83.29|82.79|83.36|82.86|83.26|82.76|52
1715318700000|2024-05-10 05:25:00|83.28|82.78|83.26|82.76|83.33|82.83|83.25|82.75|63
1715319000000|2024-05-10 05:30:00|83.25|82.75|83.34|82.84|83.36|82.86|83.22|82.72|56
1715319300000|2024-05-10 05:35:00|83.35|82.85|83.32|82.82|83.36|82.86|83.32|82.82|35
1715319600000|2024-05-10 05:40:00|83.33|82.83|83.32|82.82|83.37|82.87|83.32|82.82|13
1715319900000|2024-05-10 05:45:00|83.33|82.83|83.36|82.86|83.39|82.89|83.32|82.82|27
1715320200000|2024-05-10 05:50:00|83.35|82.85|83.36|82.86|83.38|82.88|83.29|82.79|36
1715320500000|2024-05-10 05:55:00|83.35|82.85|83.33|82.83|83.37|82.87|83.33|82.83|25
1715320800000|2024-05-10 06:00:00|83.32|82.82|83.37|82.87|83.4|82.9|83.3|82.8|51
1715321100000|2024-05-10 06:05:00|83.38|82.88|83.38|82.88|83.42|82.92|83.37|82.87|31
1715321400000|2024-05-10 06:10:00|83.39|82.89|83.44|82.94|83.44|82.94|83.38|82.88|34
1715321700000|2024-05-10 06:15:00|83.43|82.93|83.43|82.93|83.44|82.94|83.36|82.86|23
1715322000000|2024-05-10 06:20:00|83.42|82.92|83.41|82.91|83.42|82.92|83.39|82.89|14
1715322300000|2024-05-10 06:25:00|83.4|82.9|83.42|82.92|83.42|82.92|83.37|82.87|19
1715322600000|2024-05-10 06:30:00|83.41|82.91|83.39|82.89|83.45|82.95|83.3|82.8|43
1715322900000|2024-05-10 06:35:00|83.4|82.9|83.4|82.9|83.41|82.91|83.38|82.88|20
1715323200000|2024-05-10 06:40:00|83.39|82.89|83.46|82.96|83.48|82.98|83.39|82.89|15
1715323500000|2024-05-10 06:45:00|83.47|82.97|83.43|82.93|83.47|82.97|83.4|82.9|52
1715323800000|2024-05-10 06:50:00|83.44|82.94|83.48|82.98|83.5|83|83.43|82.93|53
1715324100000|2024-05-10 06:55:00|83.47|82.97|83.44|82.94|83.49|82.99|83.37|82.87|66
1715324400000|2024-05-10 07:00:00|83.45|82.95|83.57|83.07|83.62|83.12|83.45|82.95|25
1715324700000|2024-05-10 07:05:00|83.56|83.06|83.39|82.89|83.56|83.06|83.33|82.83|182
1715325000000|2024-05-10 07:10:00|83.4|82.9|83.43|82.93|83.45|82.95|83.34|82.84|125
1715325300000|2024-05-10 07:15:00|83.42|82.92|83.5|83|83.51|83.01|83.42|82.92|100
1715325600000|2024-05-10 07:20:00|83.49|82.99|83.38|82.88|83.5|83|83.38|82.88|87
1715325900000|2024-05-10 07:25:00|83.37|82.87|83.39|82.89|83.42|82.92|83.29|82.79|107
1715326200000|2024-05-10 07:30:00|83.38|82.88|83.35|82.85|83.39|82.89|83.3|82.8|51
1715326500000|2024-05-10 07:35:00|83.34|82.84|83.39|82.89|83.41|82.91|83.32|82.82|37
1715326800000|2024-05-10 07:40:00|83.4|82.9|83.44|82.94|83.47|82.97|83.4|82.9|20
1715327100000|2024-05-10 07:45:00|83.45|82.95|83.36|82.86|83.47|82.97|83.36|82.86|12
1715327400000|2024-05-10 07:50:00|83.37|82.87|83.34|82.84|83.41|82.91|83.31|82.81|75
1715327700000|2024-05-10 07:55:00|83.33|82.83|83.35|82.85|83.43|82.93|83.33|82.83|34
1715328000000|2024-05-10 08:00:00|83.36|82.86|83.4|82.9|83.42|82.92|83.34|82.84|38
1715328300000|2024-05-10 08:05:00|83.38|82.88|83.32|82.82|83.4|82.9|83.29|82.79|105
1715328600000|2024-05-10 08:10:00|83.33|82.83|83.34|82.84|83.34|82.84|83.29|82.79|84
1715328900000|2024-05-10 08:15:00|83.35|82.85|83.38|82.88|83.41|82.91|83.25|82.75|84
1715329200000|2024-05-10 08:20:00|83.39|82.89|83.38|82.88|83.41|82.91|83.37|82.87|17
1715329500000|2024-05-10 08:25:00|83.37|82.87|83.4|82.9|83.41|82.91|83.33|82.83|60
1715329800000|2024-05-10 08:30:00|83.41|82.91|83.36|82.86|83.41|82.91|83.35|82.85|28
1715330100000|2024-05-10 08:35:00|83.38|82.88|83.41|82.91|83.41|82.91|83.35|82.85|43
1715330400000|2024-05-10 08:40:00|83.4|82.9|83.4|82.9|83.41|82.91|83.38|82.88|13
1715330700000|2024-05-10 08:45:00|83.41|82.91|83.44|82.94|83.44|82.94|83.39|82.89|20
1715331000000|2024-05-10 08:50:00|83.45|82.95|83.38|82.88|83.46|82.96|83.33|82.83|41
1715331300000|2024-05-10 08:55:00|83.37|82.87|83.46|82.96|83.46|82.96|83.37|82.87|18
1715331600000|2024-05-10 09:00:00|83.48|82.98|83.41|82.91|83.48|82.98|83.41|82.91|16
1715331900000|2024-05-10 09:05:00|83.4|82.9|83.45|82.95|83.47|82.97|83.37|82.87|47
1715332200000|2024-05-10 09:10:00|83.47|82.97|83.47|82.97|83.49|82.99|83.45|82.95|15
1715332500000|2024-05-10 09:15:00|83.46|82.96|83.48|82.98|83.48|82.98|83.45|82.95|13
1715332800000|2024-05-10 09:20:00|83.47|82.97|83.35|82.85|83.47|82.97|83.34|82.84|31
1715333100000|2024-05-10 09:25:00|83.34|82.84|83.3|82.8|83.35|82.85|83.28|82.78|16
1715333400000|2024-05-10 09:30:00|83.29|82.79|83.33|82.83|83.34|82.84|83.25|82.75|69
1715333700000|2024-05-10 09:35:00|83.32|82.82|83.34|82.84|83.34|82.84|83.28|82.78|45
1715334000000|2024-05-10 09:40:00|83.32|82.82|83.47|82.97|83.47|82.97|83.32|82.82|52
1715334300000|2024-05-10 09:45:00|83.45|82.95|83.31|82.81|83.47|82.97|83.26|82.76|73
1715334600000|2024-05-10 09:50:00|83.33|82.83|83.35|82.85|83.35|82.85|83.29|82.79|27
1715334900000|2024-05-10 09:55:00|83.36|82.86|83.33|82.83|83.37|82.87|83.3|82.8|51
1715335200000|2024-05-10 10:00:00|83.32|82.82|83.3|82.8|83.36|82.86|83.28|82.78|62
1715335500000|2024-05-10 10:05:00|83.31|82.81|83.29|82.79|83.34|82.84|83.26|82.76|54
1715335800000|2024-05-10 10:10:00|83.3|82.8|83.36|82.86|83.36|82.86|83.25|82.75|50
1715336100000|2024-05-10 10:15:00|83.37|82.87|83.36|82.86|83.38|82.88|83.34|82.84|20
1715336400000|2024-05-10 10:20:00|83.37|82.87|83.44|82.94|83.44|82.94|83.37|82.87|9
1715336700000|2024-05-10 10:25:00|83.43|82.93|83.41|82.91|83.44|82.94|83.4|82.9|13
1715337000000|2024-05-10 10:30:00|83.43|82.93|83.45|82.95|83.45|82.95|83.39|82.89|14
1715337300000|2024-05-10 10:35:00|83.46|82.96|83.46|82.96|83.46|82.96|83.39|82.89|28
1715337600000|2024-05-10 10:40:00|83.45|82.95|83.47|82.97|83.48|82.98|83.42|82.92|21
1715337900000|2024-05-10 10:45:00|83.46|82.96|83.44|82.94|83.46|82.96|83.42|82.92|12
1715338200000|2024-05-10 10:50:00|83.45|82.95|83.45|82.95|83.5|83|83.44|82.94|14
1715338500000|2024-05-10 10:55:00|83.44|82.94|83.47|82.97|83.47|82.97|83.38|82.88|40
1715338800000|2024-05-10 11:00:00|83.46|82.96|83.36|82.86|83.48|82.98|83.31|82.81|106
1715339100000|2024-05-10 11:05:00|83.37|82.87|83.38|82.88|83.43|82.93|83.35|82.85|45
1715339400000|2024-05-10 11:10:00|83.39|82.89|83.41|82.91|83.42|82.92|83.38|82.88|9
1715339700000|2024-05-10 11:15:00|83.39|82.89|83.46|82.96|83.46|82.96|83.31|82.81|54
1715340000000|2024-05-10 11:20:00|83.45|82.95|83.51|83.01|83.52|83.02|83.45|82.95|8
1715340300000|2024-05-10 11:25:00|83.52|83.02|83.57|83.07|83.57|83.07|83.49|82.99|13
1715340600000|2024-05-10 11:30:00|83.58|83.08|83.51|83.01|83.59|83.09|83.51|83.01|16
1715340900000|2024-05-10 11:35:00|83.52|83.02|83.47|82.97|83.53|83.03|83.45|82.95|27
1715341200000|2024-05-10 11:40:00|83.46|82.96|83.57|83.07|83.57|83.07|83.45|82.95|41
1715341500000|2024-05-10 11:45:00|83.59|83.09|83.67|83.17|83.69|83.19|83.59|83.09|23
1715341800000|2024-05-10 11:50:00|83.66|83.16|83.63|83.13|83.71|83.21|83.58|83.08|109
1715342100000|2024-05-10 11:55:00|83.62|83.12|83.65|83.15|83.7|83.2|83.62|83.12|89
1715342400000|2024-05-10 12:00:00|83.64|83.14|83.71|83.21|83.73|83.23|83.61|83.11|139
1715342700000|2024-05-10 12:05:00|83.7|83.2|83.45|82.95|83.7|83.2|83.45|82.95|54
1715343000000|2024-05-10 12:10:00|83.43|82.93|83.54|83.04|83.57|83.07|83.43|82.93|34
1715343300000|2024-05-10 12:15:00|83.55|83.05|83.45|82.95|83.55|83.05|83.44|82.94|55
1715343600000|2024-05-10 12:20:00|83.46|82.96|83.49|82.99|83.53|83.03|83.45|82.95|20
1715343900000|2024-05-10 12:25:00|83.5|83|83.52|83.02|83.54|83.04|83.5|83|6
1715344200000|2024-05-10 12:30:00|83.53|83.03|83.57|83.07|83.57|83.07|83.49|82.99|46
1715344500000|2024-05-10 12:35:00|83.58|83.08|83.55|83.05|83.66|83.16|83.48|82.98|50
1715344800000|2024-05-10 12:40:00|83.56|83.06|83.48|82.98|83.6|83.1|83.48|82.98|33
1715345100000|2024-05-10 12:45:00|83.47|82.97|83.37|82.87|83.49|82.99|83.32|82.82|94
1715345400000|2024-05-10 12:50:00|83.38|82.88|83.44|82.94|83.46|82.96|83.32|82.82|79
1715345700000|2024-05-10 12:55:00|83.45|82.95|83.45|82.95|83.51|83.01|83.44|82.94|50
1715346000000|2024-05-10 13:00:00|83.46|82.96|83.44|82.94|83.46|82.96|83.3|82.8|101
1715346300000|2024-05-10 13:05:00|83.45|82.95|83.33|82.83|83.47|82.97|83.28|82.78|34
1715346600000|2024-05-10 13:10:00|83.32|82.82|83.4|82.9|83.42|82.92|83.32|82.82|32
1715346900000|2024-05-10 13:15:00|83.38|82.88|83.34|82.84|83.38|82.88|83.33|82.83|34
1715347200000|2024-05-10 13:20:00|83.33|82.83|83.26|82.76|83.34|82.84|83.25|82.75|43
1715347500000|2024-05-10 13:25:00|83.25|82.75|83.14|82.64|83.26|82.76|83.06|82.56|67
1715347800000|2024-05-10 13:30:00|83.15|82.65|83.22|82.72|83.22|82.72|83.15|82.65|39
1715348100000|2024-05-10 13:35:00|83.23|82.73|83.12|82.62|83.23|82.73|83.07|82.57|66
1715348400000|2024-05-10 13:40:00|83.11|82.61|83.01|82.51|83.13|82.63|82.99|82.49|91
1715348700000|2024-05-10 13:45:00|83.02|82.52|83.18|82.68|83.18|82.68|82.99|82.49|64
1715349000000|2024-05-10 13:50:00|83.17|82.67|83.13|82.63|83.19|82.69|83.06|82.56|95
1715349300000|2024-05-10 13:55:00|83.14|82.64|83.14|82.64|83.15|82.65|83.09|82.59|67
1715349600000|2024-05-10 14:00:00|83.13|82.63|83.04|82.54|83.18|82.68|82.9|82.4|97
1715349900000|2024-05-10 14:05:00|83.05|82.55|82.89|82.39|83.16|82.66|82.88|82.38|93
1715350200000|2024-05-10 14:10:00|82.88|82.38|82.76|82.26|82.89|82.39|82.69|82.19|176
1715350500000|2024-05-10 14:15:00|82.77|82.27|82.43|81.93|82.81|82.31|82.36|81.86|259
1715350800000|2024-05-10 14:20:00|82.44|81.94|82.5|82|82.5|82|82.25|81.75|305
1715351100000|2024-05-10 14:25:00|82.52|82.02|82.2|81.7|82.53|82.03|82.2|81.7|145
1715351400000|2024-05-10 14:30:00|82.21|81.71|82.11|81.61|82.39|81.89|81.97|81.47|376
1715351700000|2024-05-10 14:35:00|82.1|81.6|81.86|81.36|82.12|81.62|81.57|81.07|458
1715352000000|2024-05-10 14:40:00|81.83|81.33|81.58|81.08|81.86|81.36|81.44|80.94|415
1715352300000|2024-05-10 14:45:00|81.57|81.07|81.21|80.71|81.57|81.07|81.17|80.67|456
1715352600000|2024-05-10 14:50:00|81.22|80.72|80.6|80.1|81.27|80.77|80.26|79.76|651
1715352900000|2024-05-10 14:55:00|80.59|80.09|80.88|80.38|80.95|80.45|80.32|79.82|547
1715353200000|2024-05-10 15:00:00|80.89|80.39|80.92|80.42|80.94|80.44|80.54|80.04|480
1715353500000|2024-05-10 15:05:00|80.9|80.4|80.51|80.01|80.91|80.41|80.36|79.86|239
1715353800000|2024-05-10 15:10:00|80.5|80|80.39|79.89|80.62|80.12|80.24|79.74|134
1715354100000|2024-05-10 15:15:00|80.37|79.87|80.46|79.96|80.61|80.11|80.37|79.87|98
1715354400000|2024-05-10 15:20:00|80.45|79.95|80.71|80.21|80.75|80.25|80.44|79.94|127
1715354700000|2024-05-10 15:25:00|80.7|80.2|80.82|80.32|80.91|80.41|80.63|80.13|135
1715355000000|2024-05-10 15:30:00|80.81|80.31|80.98|80.48|81.03|80.53|80.73|80.23|200
1715355300000|2024-05-10 15:35:00|80.99|80.49|80.8|80.3|80.99|80.49|80.74|80.24|201
1715355600000|2024-05-10 15:40:00|80.79|80.29|80.98|80.48|80.98|80.48|80.71|80.21|242
1715355900000|2024-05-10 15:45:00|80.97|80.47|80.87|80.37|80.98|80.48|80.69|80.19|313
1715356200000|2024-05-10 15:50:00|80.86|80.36|81.01|80.51|81.05|80.55|80.71|80.21|232
1715356500000|2024-05-10 15:55:00|81|80.5|81.09|80.59|81.19|80.69|80.93|80.43|200
1715356800000|2024-05-10 16:00:00|81.07|80.57|80.79|80.29|81.11|80.61|80.73|80.23|275
1715357100000|2024-05-10 16:05:00|80.78|80.28|81.01|80.51|81.04|80.54|80.56|80.06|423
1715357400000|2024-05-10 16:10:00|81|80.5|81.19|80.69|81.25|80.75|80.92|80.42|272
1715357700000|2024-05-10 16:15:00|81.2|80.7|81.31|80.81|81.43|80.93|81.19|80.69|232
1715358000000|2024-05-10 16:20:00|81.3|80.8|81.33|80.83|81.33|80.83|81.18|80.68|118
1715358300000|2024-05-10 16:25:00|81.32|80.82|81.11|80.61|81.37|80.87|81.05|80.55|237
1715358600000|2024-05-10 16:30:00|81.12|80.62|80.89|80.39|81.16|80.66|80.85|80.35|198
1715358900000|2024-05-10 16:35:00|80.9|80.4|80.91|80.41|80.98|80.48|80.79|80.29|173
1715359200000|2024-05-10 16:40:00|80.9|80.4|80.92|80.42|80.93|80.43|80.8|80.3|127
1715359500000|2024-05-10 16:45:00|80.91|80.41|81.16|80.66|81.16|80.66|80.85|80.35|136
1715359800000|2024-05-10 16:50:00|81.15|80.65|81.21|80.71|81.22|80.72|81.06|80.56|80
1715360100000|2024-05-10 16:55:00|81.2|80.7|81.29|80.79|81.36|80.86|81.19|80.69|110
1715360400000|2024-05-10 17:00:00|81.28|80.78|81.33|80.83|81.37|80.87|81.2|80.7|148
1715360700000|2024-05-10 17:05:00|81.3|80.8|81.26|80.76|81.33|80.83|81.22|80.72|166
1715361000000|2024-05-10 17:10:00|81.25|80.75|81.2|80.7|81.26|80.76|81.15|80.65|162
1715361300000|2024-05-10 17:15:00|81.21|80.71|80.93|80.43|81.23|80.73|80.85|80.35|334
1715361600000|2024-05-10 17:20:00|80.94|80.44|80.81|80.31|80.97|80.47|80.8|80.3|194
1715361900000|2024-05-10 17:25:00|80.8|80.3|80.91|80.41|80.98|80.48|80.66|80.16|225
1715362200000|2024-05-10 17:30:00|80.92|80.42|80.82|80.32|81.03|80.53|80.74|80.24|269
1715362500000|2024-05-10 17:35:00|80.83|80.33|80.87|80.37|80.96|80.46|80.71|80.21|165
1715362800000|2024-05-10 17:40:00|80.88|80.38|81.16|80.66|81.16|80.66|80.86|80.36|69
1715363100000|2024-05-10 17:45:00|81.17|80.67|80.93|80.43|81.23|80.73|80.91|80.41|224
1715363400000|2024-05-10 17:50:00|80.94|80.44|80.96|80.46|81.04|80.54|80.72|80.22|328
1715363700000|2024-05-10 17:55:00|80.97|80.47|81|80.5|81.13|80.63|80.93|80.43|173
1715364000000|2024-05-10 18:00:00|80.99|80.49|80.92|80.42|81.09|80.59|80.91|80.41|203
1715364300000|2024-05-10 18:05:00|80.9|80.4|81.02|80.52|81.07|80.57|80.82|80.32|133
1715364600000|2024-05-10 18:10:00|81.03|80.53|81.2|80.7|81.22|80.72|80.99|80.49|145
1715364900000|2024-05-10 18:15:00|81.19|80.69|81.07|80.57|81.2|80.7|81.03|80.53|260
1715365200000|2024-05-10 18:20:00|81.05|80.55|81.05|80.55|81.07|80.57|80.92|80.42|151
1715365500000|2024-05-10 18:25:00|81.04|80.54|81.04|80.54|81.09|80.59|80.96|80.46|150
1715365800000|2024-05-10 18:30:00|81.05|80.55|80.94|80.44|81.06|80.56|80.91|80.41|173
1715366100000|2024-05-10 18:35:00|80.95|80.45|80.83|80.33|80.97|80.47|80.82|80.32|195
1715366400000|2024-05-10 18:40:00|80.82|80.32|80.91|80.41|80.91|80.41|80.81|80.31|112
1715366700000|2024-05-10 18:45:00|80.89|80.39|80.77|80.27|80.91|80.41|80.77|80.27|136
1715367000000|2024-05-10 18:50:00|80.78|80.28|80.92|80.42|80.97|80.47|80.77|80.27|140
1715367300000|2024-05-10 18:55:00|80.91|80.41|80.94|80.44|80.98|80.48|80.88|80.38|134
1715367600000|2024-05-10 19:00:00|80.93|80.43|81.05|80.55|81.1|80.6|80.81|80.31|139
1715367900000|2024-05-10 19:05:00|81.06|80.56|80.94|80.44|81.06|80.56|80.92|80.42|96
1715368200000|2024-05-10 19:10:00|80.95|80.45|80.8|80.3|80.95|80.45|80.77|80.27|127
1715368500000|2024-05-10 19:15:00|80.79|80.29|80.8|80.3|80.84|80.34|80.77|80.27|161
1715368800000|2024-05-10 19:20:00|80.81|80.31|80.73|80.23|80.82|80.32|80.73|80.23|148
1715369100000|2024-05-10 19:25:00|80.72|80.22|80.86|80.36|80.88|80.38|80.71|80.21|116
1715369400000|2024-05-10 19:30:00|80.88|80.38|80.89|80.39|80.97|80.47|80.68|80.18|142
1715369700000|2024-05-10 19:35:00|80.91|80.41|80.98|80.48|80.98|80.48|80.88|80.38|89
1715370000000|2024-05-10 19:40:00|80.97|80.47|81.04|80.54|81.04|80.54|80.95|80.45|24
1715370300000|2024-05-10 19:45:00|81.05|80.55|80.83|80.33|81.06|80.56|80.82|80.32|88
1715370600000|2024-05-10 19:50:00|80.81|80.31|80.88|80.38|80.9|80.4|80.67|80.17|141
1715370900000|2024-05-10 19:55:00|80.86|80.36|80.81|80.31|80.91|80.41|80.76|80.26|195
1715371200000|2024-05-10 20:00:00|80.82|80.32|80.85|80.35|80.96|80.46|80.7|80.2|159
1715371500000|2024-05-10 20:05:00|80.84|80.34|80.9|80.4|80.9|80.4|80.8|80.3|155
1715371800000|2024-05-10 20:10:00|80.89|80.39|80.73|80.23|80.9|80.4|80.72|80.22|99
1715372100000|2024-05-10 20:15:00|80.72|80.22|80.61|80.11|80.77|80.27|80.61|80.11|62
1715372400000|2024-05-10 20:20:00|80.62|80.12|80.37|79.87|80.62|80.12|80.33|79.83|121
1715372700000|2024-05-10 20:25:00|80.38|79.88|80.35|79.85|80.4|79.9|80.2|79.7|126
1715373000000|2024-05-10 20:30:00|80.36|79.86|79.95|79.45|80.36|79.86|79.94|79.44|201
1715373300000|2024-05-10 20:35:00|79.94|79.44|80.1|79.6|80.13|79.63|79.94|79.44|120
1715373600000|2024-05-10 20:40:00|80.09|79.59|80.09|79.59|80.12|79.62|80.05|79.55|76
1715373900000|2024-05-10 20:45:00|80.1|79.6|80.2|79.7|80.23|79.73|79.94|79.44|119
1715374200000|2024-05-10 20:50:00|80.21|79.71|80.39|79.89|80.42|79.92|80.21|79.71|129
1715374500000|2024-05-10 20:55:00|80.4|79.9|80.37|79.87|80.42|79.92|80.31|79.81|121
1715410800000|2024-05-11 07:00:00|80.62|80.12|80.73|80.23|80.74|80.24|80.62|80.12|140
1715411100000|2024-05-11 07:05:00|80.72|80.22|80.81|80.31|80.84|80.34|80.7|80.2|82
1715411400000|2024-05-11 07:10:00|80.8|80.3|80.82|80.32|80.86|80.36|80.78|80.28|60
1715411700000|2024-05-11 07:15:00|80.81|80.31|80.83|80.33|80.84|80.34|80.76|80.26|80
1715412000000|2024-05-11 07:20:00|80.84|80.34|80.82|80.32|80.86|80.36|80.79|80.29|89
1715412300000|2024-05-11 07:25:00|80.83|80.33|80.96|80.46|80.96|80.46|80.83|80.33|48
1715412600000|2024-05-11 07:30:00|80.98|80.48|81.02|80.52|81.08|80.58|80.97|80.47|65
1715412900000|2024-05-11 07:35:00|81.01|80.51|80.96|80.46|81.04|80.54|80.95|80.45|84
1715413200000|2024-05-11 07:40:00|80.95|80.45|81.03|80.53|81.04|80.54|80.95|80.45|49
1715413500000|2024-05-11 07:45:00|81.04|80.54|81.03|80.53|81.07|80.57|81.02|80.52|36
1715413800000|2024-05-11 07:50:00|81.02|80.52|81.01|80.51|81.06|80.56|81.01|80.51|81
1715414100000|2024-05-11 07:55:00|81|80.5|81|80.5|81.07|80.57|80.98|80.48|55
1715414400000|2024-05-11 08:00:00|80.99|80.49|80.95|80.45|81.07|80.57|80.95|80.45|59
1715414700000|2024-05-11 08:05:00|80.96|80.46|80.88|80.38|80.96|80.46|80.8|80.3|90
1715415000000|2024-05-11 08:10:00|80.89|80.39|80.89|80.39|80.94|80.44|80.82|80.32|80
1715415300000|2024-05-11 08:15:00|80.9|80.4|80.86|80.36|80.97|80.47|80.79|80.29|135
1715415600000|2024-05-11 08:20:00|80.87|80.37|80.94|80.44|80.94|80.44|80.86|80.36|92
1715415900000|2024-05-11 08:25:00|80.93|80.43|80.98|80.48|81|80.5|80.84|80.34|124
1715416200000|2024-05-11 08:30:00|80.99|80.49|80.96|80.46|81.01|80.51|80.95|80.45|61
1715416500000|2024-05-11 08:35:00|80.97|80.47|80.83|80.33|80.97|80.47|80.83|80.33|81
1715416800000|2024-05-11 08:40:00|80.82|80.32|80.79|80.29|80.83|80.33|80.7|80.2|113
1715417100000|2024-05-11 08:45:00|80.78|80.28|80.83|80.33|80.85|80.35|80.76|80.26|75
1715417400000|2024-05-11 08:50:00|80.84|80.34|80.87|80.37|80.9|80.4|80.82|80.32|47
1715417700000|2024-05-11 08:55:00|80.86|80.36|80.58|80.08|80.88|80.38|80.51|80.01|149
1715418000000|2024-05-11 09:00:00|80.6|80.1|80.68|80.18|80.73|80.23|80.6|80.1|37
1715418300000|2024-05-11 09:05:00|80.69|80.19|80.71|80.21|80.72|80.22|80.59|80.09|107
1715418600000|2024-05-11 09:10:00|80.7|80.2|80.79|80.29|80.79|80.29|80.7|80.2|20
1715418900000|2024-05-11 09:15:00|80.8|80.3|80.79|80.29|80.85|80.35|80.78|80.28|51
1715419200000|2024-05-11 09:20:00|80.78|80.28|80.78|80.28|80.8|80.3|80.73|80.23|123
1715419500000|2024-05-11 09:25:00|80.79|80.29|80.87|80.37|80.88|80.38|80.78|80.28|86
1715419800000|2024-05-11 09:30:00|80.88|80.38|80.87|80.37|80.94|80.44|80.87|80.37|52
1715420100000|2024-05-11 09:35:00|80.86|80.36|80.9|80.4|80.95|80.45|80.85|80.35|71
1715420400000|2024-05-11 09:40:00|80.91|80.41|80.88|80.38|80.92|80.42|80.88|80.38|24
1715420700000|2024-05-11 09:45:00|80.87|80.37|80.87|80.37|80.94|80.44|80.86|80.36|46
1715421000000|2024-05-11 09:50:00|80.86|80.36|80.86|80.36|80.87|80.37|80.82|80.32|45
1715421300000|2024-05-11 09:55:00|80.85|80.35|81.12|80.62|81.14|80.64|80.85|80.35|89
1715421600000|2024-05-11 10:00:00|81.11|80.61|81.03|80.53|81.13|80.63|81.01|80.51|36
1715421900000|2024-05-11 10:05:00|81.02|80.52|81.09|80.59|81.12|80.62|81|80.5|77
1715422200000|2024-05-11 10:10:00|81.08|80.58|81.05|80.55|81.1|80.6|81|80.5|68
1715422500000|2024-05-11 10:15:00|81.06|80.56|81.13|80.63|81.14|80.64|81.03|80.53|74
1715422800000|2024-05-11 10:20:00|81.14|80.64|81.1|80.6|81.15|80.65|81.07|80.57|92
1715423100000|2024-05-11 10:25:00|81.09|80.59|81.05|80.55|81.12|80.62|81.04|80.54|114
1715423400000|2024-05-11 10:30:00|81.06|80.56|81.04|80.54|81.11|80.61|80.97|80.47|123
1715423700000|2024-05-11 10:35:00|81.03|80.53|80.99|80.49|81.04|80.54|80.87|80.37|162
1715424000000|2024-05-11 10:40:00|81|80.5|80.96|80.46|81.01|80.51|80.95|80.45|85
1715424300000|2024-05-11 10:45:00|80.98|80.48|80.97|80.47|81.02|80.52|80.94|80.44|73
1715424600000|2024-05-11 10:50:00|80.96|80.46|81.04|80.54|81.05|80.55|80.96|80.46|72
1715424900000|2024-05-11 10:55:00|81.03|80.53|81.07|80.57|81.08|80.58|81|80.5|26
1715425200000|2024-05-11 11:00:00|81.08|80.58|81.04|80.54|81.1|80.6|81.01|80.51|125
1715425500000|2024-05-11 11:05:00|81.03|80.53|80.88|80.38|81.11|80.61|80.86|80.36|137
1715425800000|2024-05-11 11:10:00|80.89|80.39|80.81|80.31|80.94|80.44|80.81|80.31|86
1715426100000|2024-05-11 11:15:00|80.82|80.32|80.98|80.48|80.99|80.49|80.79|80.29|183
1715426400000|2024-05-11 11:20:00|80.99|80.49|81.03|80.53|81.07|80.57|80.98|80.48|26
1715426700000|2024-05-11 11:25:00|81.02|80.52|81.07|80.57|81.09|80.59|81.02|80.52|41
1715427000000|2024-05-11 11:30:00|81.08|80.58|81.15|80.65|81.16|80.66|81.06|80.56|59
1715427300000|2024-05-11 11:35:00|81.14|80.64|81.35|80.85|81.35|80.85|81.12|80.62|63
1715427600000|2024-05-11 11:40:00|81.33|80.83|81.36|80.86|81.38|80.88|81.3|80.8|47
1715427900000|2024-05-11 11:45:00|81.35|80.85|81.32|80.82|81.37|80.87|81.26|80.76|98
1715428200000|2024-05-11 11:50:00|81.3|80.8|81.48|80.98|81.54|81.04|81.27|80.77|74
1715428500000|2024-05-11 11:55:00|81.49|80.99|81.46|80.96|81.5|81|81.43|80.93|55
1715428800000|2024-05-11 12:00:00|81.45|80.95|81.64|81.14|81.65|81.15|81.44|80.94|95
1715429100000|2024-05-11 12:05:00|81.65|81.15|81.71|81.21|81.72|81.22|81.6|81.1|63
1715429400000|2024-05-11 12:10:00|81.72|81.22|81.77|81.27|81.8|81.3|81.64|81.14|104
1715429700000|2024-05-11 12:15:00|81.76|81.26|82.17|81.67|82.18|81.68|81.76|81.26|233
1715430000000|2024-05-11 12:20:00|82.18|81.68|82.12|81.62|82.2|81.7|82.06|81.56|177
1715430300000|2024-05-11 12:25:00|82.11|81.61|82.29|81.79|82.38|81.88|82.04|81.54|147
1715430600000|2024-05-11 12:30:00|82.28|81.78|82.15|81.65|82.44|81.94|82.12|81.62|231
1715430900000|2024-05-11 12:35:00|82.14|81.64|82.11|81.61|82.14|81.64|82.04|81.54|144
1715431200000|2024-05-11 12:40:00|82.1|81.6|82.09|81.59|82.13|81.63|82.05|81.55|113
1715431500000|2024-05-11 12:45:00|82.1|81.6|82.02|81.52|82.11|81.61|81.95|81.45|183
1715431800000|2024-05-11 12:50:00|82.03|81.53|82.45|81.95|82.52|82.02|82.01|81.51|181
1715432100000|2024-05-11 12:55:00|82.46|81.96|82.27|81.77|82.49|81.99|82.27|81.77|162
1715432400000|2024-05-11 13:00:00|82.28|81.78|82.23|81.73|82.34|81.84|82.2|81.7|186
1715432700000|2024-05-11 13:05:00|82.22|81.72|82.1|81.6|82.24|81.74|81.98|81.48|174
1715433000000|2024-05-11 13:10:00|82.09|81.59|82.13|81.63|82.22|81.72|82.06|81.56|186
1715433300000|2024-05-11 13:15:00|82.14|81.64|82.09|81.59|82.18|81.68|81.97|81.47|129
1715433600000|2024-05-11 13:20:00|82.08|81.58|82.1|81.6|82.17|81.67|82.03|81.53|137
1715433900000|2024-05-11 13:25:00|82.11|81.61|81.97|81.47|82.13|81.63|81.96|81.46|85
1715434200000|2024-05-11 13:30:00|81.96|81.46|81.74|81.24|81.96|81.46|81.74|81.24|89
1715434500000|2024-05-11 13:35:00|81.75|81.25|81.85|81.35|81.89|81.39|81.72|81.22|144
1715434800000|2024-05-11 13:40:00|81.84|81.34|81.81|81.31|81.88|81.38|81.8|81.3|25
1715435100000|2024-05-11 13:45:00|81.82|81.32|81.76|81.26|81.86|81.36|81.72|81.22|120
1715435400000|2024-05-11 13:50:00|81.75|81.25|81.65|81.15|81.77|81.27|81.4|80.9|172
1715435700000|2024-05-11 13:55:00|81.67|81.17|81.55|81.05|81.67|81.17|81.51|81.01|168
1715436000000|2024-05-11 14:00:00|81.54|81.04|81.56|81.06|81.6|81.1|81.48|80.98|204
1715436300000|2024-05-11 14:05:00|81.55|81.05|81.63|81.13|81.65|81.15|81.55|81.05|123
1715436600000|2024-05-11 14:10:00|81.64|81.14|81.54|81.04|81.65|81.15|81.5|81|58
1715436900000|2024-05-11 14:15:00|81.55|81.05|81.58|81.08|81.59|81.09|81.51|81.01|67
1715437200000|2024-05-11 14:20:00|81.57|81.07|81.53|81.03|81.58|81.08|81.5|81|62
1715437500000|2024-05-11 14:25:00|81.52|81.02|81.41|80.91|81.53|81.03|81.41|80.91|52
1715437800000|2024-05-11 14:30:00|81.4|80.9|81.15|80.65|81.4|80.9|81.14|80.64|146
1715438100000|2024-05-11 14:35:00|81.14|80.64|81.27|80.77|81.28|80.78|81.14|80.64|121
1715438400000|2024-05-11 14:40:00|81.26|80.76|81.1|80.6|81.28|80.78|81.06|80.56|101
1715438700000|2024-05-11 14:45:00|81.11|80.61|81.17|80.67|81.18|80.68|81.1|80.6|82
1715439000000|2024-05-11 14:50:00|81.18|80.68|81.07|80.57|81.18|80.68|81.07|80.57|83
1715439300000|2024-05-11 14:55:00|81.08|80.58|81.12|80.62|81.12|80.62|81.04|80.54|27
1715439600000|2024-05-11 15:00:00|81.13|80.63|81.17|80.67|81.22|80.72|81.07|80.57|101
1715439900000|2024-05-11 15:05:00|81.19|80.69|81.28|80.78|81.41|80.91|81.18|80.68|102
1715440200000|2024-05-11 15:10:00|81.29|80.79|81.39|80.89|81.42|80.92|81.28|80.78|171
1715440500000|2024-05-11 15:15:00|81.4|80.9|81.38|80.88|81.59|81.09|81.38|80.88|240
1715440800000|2024-05-11 15:20:00|81.39|80.89|81.09|80.59|81.4|80.9|81.09|80.59|282
1715441100000|2024-05-11 15:25:00|81.08|80.58|81.09|80.59|81.14|80.64|81.06|80.56|169
1715441400000|2024-05-11 15:30:00|81.1|80.6|81.09|80.59|81.14|80.64|80.88|80.38|216
1715441700000|2024-05-11 15:35:00|81.08|80.58|81.14|80.64|81.32|80.82|81.07|80.57|160
1715442000000|2024-05-11 15:40:00|81.15|80.65|81.16|80.66|81.18|80.68|81.06|80.56|137
1715442300000|2024-05-11 15:45:00|81.15|80.65|81.2|80.7|81.29|80.79|81.12|80.62|171
1715442600000|2024-05-11 15:50:00|81.19|80.69|81.15|80.65|81.26|80.76|81.09|80.59|181
1715442900000|2024-05-11 15:55:00|81.16|80.66|81.09|80.59|81.17|80.67|81.07|80.57|105
1715443200000|2024-05-11 16:00:00|81.08|80.58|81.02|80.52|81.12|80.62|81.01|80.51|143
1715443500000|2024-05-11 16:05:00|81.01|80.51|81.03|80.53|81.12|80.62|80.99|80.49|105
1715443800000|2024-05-11 16:10:00|81.04|80.54|81.1|80.6|81.12|80.62|81.02|80.52|89
1715444100000|2024-05-11 16:15:00|81.11|80.61|81.12|80.62|81.17|80.67|81.03|80.53|110
1715444400000|2024-05-11 16:20:00|81.11|80.61|81.16|80.66|81.19|80.69|81.11|80.61|132
1715444700000|2024-05-11 16:25:00|81.17|80.67|81.25|80.75|81.28|80.78|81.16|80.66|85
1715445000000|2024-05-11 16:30:00|81.24|80.74|81.23|80.73|81.29|80.79|81.2|80.7|79
1715445300000|2024-05-11 16:35:00|81.24|80.74|81.16|80.66|81.24|80.74|81.05|80.55|119
1715445600000|2024-05-11 16:40:00|81.15|80.65|81.16|80.66|81.17|80.67|81.12|80.62|54
1715445900000|2024-05-11 16:45:00|81.17|80.67|81.09|80.59|81.18|80.68|81.06|80.56|101
1715446200000|2024-05-11 16:50:00|81.08|80.58|81.15|80.65|81.18|80.68|81.07|80.57|91
1715446500000|2024-05-11 16:55:00|81.16|80.66|81.19|80.69|81.19|80.69|81.13|80.63|54
1715446800000|2024-05-11 17:00:00|81.2|80.7|81.18|80.68|81.24|80.74|81.13|80.63|72
1715447100000|2024-05-11 17:05:00|81.19|80.69|81.21|80.71|81.25|80.75|81.18|80.68|99
1715447400000|2024-05-11 17:10:00|81.2|80.7|81.37|80.87|81.37|80.87|81.2|80.7|90
1715447700000|2024-05-11 17:15:00|81.38|80.88|81.3|80.8|81.45|80.95|81.3|80.8|53
1715448000000|2024-05-11 17:20:00|81.29|80.79|81.32|80.82|81.33|80.83|81.27|80.77|40
1715448300000|2024-05-11 17:25:00|81.31|80.81|81.33|80.83|81.33|80.83|81.28|80.78|56
1715448600000|2024-05-11 17:30:00|81.34|80.84|81.36|80.86|81.38|80.88|81.34|80.84|51
1715448900000|2024-05-11 17:35:00|81.35|80.85|81.41|80.91|81.44|80.94|81.35|80.85|40
1715449200000|2024-05-11 17:40:00|81.42|80.92|81.43|80.93|81.47|80.97|81.41|80.91|30
1715449500000|2024-05-11 17:45:00|81.42|80.92|81.45|80.95|81.46|80.96|81.34|80.84|50
1715449800000|2024-05-11 17:50:00|81.44|80.94|81.43|80.93|81.48|80.98|81.43|80.93|34
1715450100000|2024-05-11 17:55:00|81.44|80.94|81.49|80.99|81.49|80.99|81.44|80.94|16
1715450400000|2024-05-11 18:00:00|81.5|81|81.56|81.06|81.65|81.15|81.5|81|118
1715450700000|2024-05-11 18:05:00|81.57|81.07|81.47|80.97|81.59|81.09|81.45|80.95|81
1715451000000|2024-05-11 18:10:00|81.46|80.96|81.48|80.98|81.49|80.99|81.42|80.92|82
1715451300000|2024-05-11 18:15:00|81.49|80.99|81.61|81.11|81.63|81.13|81.49|80.99|67
1715451600000|2024-05-11 18:20:00|81.62|81.12|81.64|81.14|81.65|81.15|81.61|81.11|11
1715451900000|2024-05-11 18:25:00|81.65|81.15|81.68|81.18|81.68|81.18|81.65|81.15|9
1715452200000|2024-05-11 18:30:00|81.69|81.19|81.67|81.17|81.77|81.27|81.65|81.15|36
1715452500000|2024-05-11 18:35:00|81.68|81.18|81.66|81.16|81.68|81.18|81.63|81.13|24
1715452800000|2024-05-11 18:40:00|81.65|81.15|81.67|81.17|81.68|81.18|81.64|81.14|25
1715453100000|2024-05-11 18:45:00|81.66|81.16|81.72|81.22|81.72|81.22|81.62|81.12|45
1715453400000|2024-05-11 18:50:00|81.73|81.23|81.67|81.17|81.77|81.27|81.67|81.17|46
1715453700000|2024-05-11 18:55:00|81.66|81.16|81.64|81.14|81.69|81.19|81.61|81.11|63
1715454000000|2024-05-11 19:00:00|81.65|81.15|81.66|81.16|81.7|81.2|81.65|81.15|50
1715454300000|2024-05-11 19:05:00|81.67|81.17|81.7|81.2|81.71|81.21|81.66|81.16|44
1715454600000|2024-05-11 19:10:00|81.71|81.21|81.58|81.08|81.71|81.21|81.58|81.08|37
1715454900000|2024-05-11 19:15:00|81.59|81.09|81.6|81.1|81.65|81.15|81.53|81.03|47
1715455200000|2024-05-11 19:20:00|81.59|81.09|81.58|81.08|81.61|81.11|81.57|81.07|45
1715455500000|2024-05-11 19:25:00|81.59|81.09|81.66|81.16|81.66|81.16|81.59|81.09|21
1715455800000|2024-05-11 19:30:00|81.67|81.17|81.64|81.14|81.68|81.18|81.63|81.13|17
1715456100000|2024-05-11 19:35:00|81.65|81.15|81.62|81.12|81.66|81.16|81.59|81.09|36
1715456400000|2024-05-11 19:40:00|81.63|81.13|81.7|81.2|81.7|81.2|81.63|81.13|13
1715456700000|2024-05-11 19:45:00|81.69|81.19|81.68|81.18|81.71|81.21|81.62|81.12|45
1715457000000|2024-05-11 19:50:00|81.69|81.19|81.63|81.13|81.7|81.2|81.63|81.13|31
1715457300000|2024-05-11 19:55:00|81.62|81.12|81.67|81.17|81.67|81.17|81.61|81.11|49
1715457600000|2024-05-11 20:00:00|81.68|81.18|81.68|81.18|81.69|81.19|81.66|81.16|15
1715457900000|2024-05-11 20:05:00|81.66|81.16|81.65|81.15|81.68|81.18|81.62|81.12|32
1715458200000|2024-05-11 20:10:00|81.66|81.16|81.65|81.15|81.66|81.16|81.64|81.14|12
1715458500000|2024-05-11 20:15:00|81.64|81.14|81.7|81.2|81.7|81.2|81.63|81.13|9
1715458800000|2024-05-11 20:20:00|81.69|81.19|81.68|81.18|81.69|81.19|81.68|81.18|2
1715459100000|2024-05-11 20:25:00|81.67|81.17|81.65|81.15|81.68|81.18|81.59|81.09|75
1715459400000|2024-05-11 20:30:00|81.64|81.14|81.63|81.13|81.65|81.15|81.45|80.95|211
1715459700000|2024-05-11 20:35:00|81.64|81.14|81.69|81.19|81.74|81.24|81.64|81.14|74
1715460000000|2024-05-11 20:40:00|81.7|81.2|81.79|81.29|81.79|81.29|81.7|81.2|38
1715460300000|2024-05-11 20:45:00|81.78|81.28|81.83|81.33|81.85|81.35|81.77|81.27|28
1715460600000|2024-05-11 20:50:00|81.84|81.34|81.85|81.35|81.86|81.36|81.8|81.3|46
1715460900000|2024-05-11 20:55:00|81.84|81.34|81.97|81.47|81.97|81.47|81.79|81.29|59
1715461200000|2024-05-11 21:00:00|81.98|81.48|81.87|81.37|82|81.5|81.85|81.35|106
1715461500000|2024-05-11 21:05:00|81.86|81.36|81.9|81.4|81.92|81.42|81.78|81.28|74
1715461800000|2024-05-11 21:10:00|81.89|81.39|81.93|81.43|81.93|81.43|81.82|81.32|71
1715462100000|2024-05-11 21:15:00|81.92|81.42|81.91|81.41|81.97|81.47|81.89|81.39|47
1715462400000|2024-05-11 21:20:00|81.9|81.4|81.69|81.19|81.9|81.4|81.69|81.19|46
1715462700000|2024-05-11 21:25:00|81.7|81.2|81.78|81.28|81.8|81.3|81.7|81.2|35
1715463000000|2024-05-11 21:30:00|81.77|81.27|81.77|81.27|81.78|81.28|81.73|81.23|51
1715463300000|2024-05-11 21:35:00|81.78|81.28|81.81|81.31|81.81|81.31|81.76|81.26|29
1715463600000|2024-05-11 21:40:00|81.83|81.33|81.78|81.28|81.84|81.34|81.77|81.27|61
1715463900000|2024-05-11 21:45:00|81.77|81.27|81.78|81.28|81.79|81.29|81.77|81.27|42
1715464200000|2024-05-11 21:50:00|81.79|81.29|81.79|81.29|81.81|81.31|81.78|81.28|51
1715464500000|2024-05-11 21:55:00|81.78|81.28|81.72|81.22|81.79|81.29|81.72|81.22|26
1715464800000|2024-05-11 22:00:00|81.73|81.23|81.81|81.31|81.82|81.32|81.67|81.17|76
1715465100000|2024-05-11 22:05:00|81.8|81.3|81.7|81.2|81.81|81.31|81.7|81.2|75
1715465400000|2024-05-11 22:10:00|81.71|81.21|81.66|81.16|81.73|81.23|81.63|81.13|62
1715465700000|2024-05-11 22:15:00|81.67|81.17|81.58|81.08|81.68|81.18|81.56|81.06|24
1715466000000|2024-05-11 22:20:00|81.59|81.09|81.55|81.05|81.6|81.1|81.54|81.04|43
1715466300000|2024-05-11 22:25:00|81.56|81.06|81.6|81.1|81.6|81.1|81.55|81.05|55
1715466600000|2024-05-11 22:30:00|81.59|81.09|81.7|81.2|81.73|81.23|81.59|81.09|50
1715466900000|2024-05-11 22:35:00|81.71|81.21|81.64|81.14|81.72|81.22|81.6|81.1|40
1715467200000|2024-05-11 22:40:00|81.63|81.13|81.64|81.14|81.65|81.15|81.6|81.1|39
1715467500000|2024-05-11 22:45:00|81.65|81.15|81.69|81.19|81.69|81.19|81.59|81.09|48
1715467800000|2024-05-11 22:50:00|81.7|81.2|81.79|81.29|81.8|81.3|81.68|81.18|27
1715468100000|2024-05-11 22:55:00|81.8|81.3|81.8|81.3|81.81|81.31|81.77|81.27|19
1715468400000|2024-05-11 23:00:00|81.81|81.31|81.84|81.34|81.87|81.37|81.81|81.31|24
1715468700000|2024-05-11 23:05:00|81.85|81.35|81.88|81.38|81.9|81.4|81.85|81.35|34
1715469000000|2024-05-11 23:10:00|81.89|81.39|81.84|81.34|81.89|81.39|81.83|81.33|86
1715469300000|2024-05-11 23:15:00|81.85|81.35|81.87|81.37|81.87|81.37|81.76|81.26|88
1715469600000|2024-05-11 23:20:00|81.86|81.36|81.88|81.38|81.89|81.39|81.85|81.35|115
1715469900000|2024-05-11 23:25:00|81.87|81.37|81.77|81.27|81.88|81.38|81.77|81.27|63
1715470200000|2024-05-11 23:30:00|81.76|81.26|81.65|81.15|81.76|81.26|81.62|81.12|91
1715470500000|2024-05-11 23:35:00|81.64|81.14|81.54|81.04|81.64|81.14|81.54|81.04|119
1715470800000|2024-05-11 23:40:00|81.55|81.05|81.69|81.19|81.69|81.19|81.46|80.96|110
1715471100000|2024-05-11 23:45:00|81.67|81.17|81.6|81.1|81.69|81.19|81.56|81.06|78
1715471400000|2024-05-11 23:50:00|81.61|81.11|81.55|81.05|81.61|81.11|81.54|81.04|88
1715471700000|2024-05-11 23:55:00|81.54|81.04|81.62|81.12|81.63|81.13|81.54|81.04|35
1715472000000|2024-05-12 00:00:00|81.61|81.11|81.59|81.09|81.64|81.14|81.58|81.08|126
1715472300000|2024-05-12 00:05:00|81.6|81.1|81.62|81.12|81.64|81.14|81.58|81.08|52
1715472600000|2024-05-12 00:10:00|81.61|81.11|81.63|81.13|81.63|81.13|81.57|81.07|69
1715472900000|2024-05-12 00:15:00|81.62|81.12|81.72|81.22|81.72|81.22|81.61|81.11|78
1715473200000|2024-05-12 00:20:00|81.73|81.23|81.82|81.32|81.83|81.33|81.73|81.23|82
1715473500000|2024-05-12 00:25:00|81.83|81.33|81.86|81.36|81.98|81.48|81.83|81.33|138
1715473800000|2024-05-12 00:30:00|81.85|81.35|81.89|81.39|81.96|81.46|81.84|81.34|118
1715474100000|2024-05-12 00:35:00|81.88|81.38|81.94|81.44|81.95|81.45|81.85|81.35|85
1715474400000|2024-05-12 00:40:00|81.95|81.45|81.9|81.4|81.96|81.46|81.86|81.36|92
1715474700000|2024-05-12 00:45:00|81.89|81.39|81.92|81.42|81.95|81.45|81.86|81.36|111
1715475000000|2024-05-12 00:50:00|81.93|81.43|81.96|81.46|81.97|81.47|81.91|81.41|63
1715475300000|2024-05-12 00:55:00|81.97|81.47|82.08|81.58|82.12|81.62|81.97|81.47|63
1715475600000|2024-05-12 01:00:00|82.09|81.59|82.18|81.68|82.21|81.71|82.09|81.59|84
1715475900000|2024-05-12 01:05:00|82.16|81.66|82.07|81.57|82.16|81.66|82.05|81.55|59
1715476200000|2024-05-12 01:10:00|82.08|81.58|82.05|81.55|82.09|81.59|82.03|81.53|14
1715476500000|2024-05-12 01:15:00|82.06|81.56|81.93|81.43|82.07|81.57|81.92|81.42|85
1715476800000|2024-05-12 01:20:00|81.94|81.44|81.87|81.37|81.94|81.44|81.82|81.32|103
1715477100000|2024-05-12 01:25:00|81.86|81.36|81.83|81.33|81.87|81.37|81.78|81.28|103
1715477400000|2024-05-12 01:30:00|81.84|81.34|81.82|81.32|81.86|81.36|81.79|81.29|45
1715477700000|2024-05-12 01:35:00|81.83|81.33|81.84|81.34|81.91|81.41|81.83|81.33|25
1715478000000|2024-05-12 01:40:00|81.85|81.35|81.91|81.41|81.91|81.41|81.85|81.35|24
1715478300000|2024-05-12 01:45:00|81.92|81.42|81.85|81.35|81.93|81.43|81.84|81.34|38
1715478600000|2024-05-12 01:50:00|81.86|81.36|81.9|81.4|81.91|81.41|81.86|81.36|99
1715478900000|2024-05-12 01:55:00|81.91|81.41|81.91|81.41|81.96|81.46|81.89|81.39|21
1715479200000|2024-05-12 02:00:00|81.92|81.42|81.85|81.35|81.92|81.42|81.85|81.35|29
1715479500000|2024-05-12 02:05:00|81.84|81.34|81.72|81.22|81.84|81.34|81.7|81.2|85
1715479800000|2024-05-12 02:10:00|81.73|81.23|81.82|81.32|81.84|81.34|81.73|81.23|91
1715480100000|2024-05-12 02:15:00|81.83|81.33|81.83|81.33|81.85|81.35|81.78|81.28|81
1715480400000|2024-05-12 02:20:00|81.82|81.32|81.75|81.25|81.86|81.36|81.73|81.23|45
1715480700000|2024-05-12 02:25:00|81.76|81.26|81.71|81.21|81.76|81.26|81.7|81.2|47
1715481000000|2024-05-12 02:30:00|81.7|81.2|81.75|81.25|81.75|81.25|81.68|81.18|53
1715481300000|2024-05-12 02:35:00|81.76|81.26|81.73|81.23|81.78|81.28|81.72|81.22|37
1715481600000|2024-05-12 02:40:00|81.74|81.24|81.7|81.2|81.78|81.28|81.69|81.19|47
1715481900000|2024-05-12 02:45:00|81.71|81.21|81.76|81.26|81.77|81.27|81.66|81.16|60
1715482200000|2024-05-12 02:50:00|81.77|81.27|81.72|81.22|81.77|81.27|81.71|81.21|56
1715482500000|2024-05-12 02:55:00|81.73|81.23|81.72|81.22|81.75|81.25|81.71|81.21|47
1715482800000|2024-05-12 03:00:00|81.73|81.23|81.63|81.13|81.75|81.25|81.62|81.12|41
1715483100000|2024-05-12 03:05:00|81.62|81.12|81.66|81.16|81.68|81.18|81.62|81.12|41
1715483400000|2024-05-12 03:10:00|81.65|81.15|81.6|81.1|81.67|81.17|81.59|81.09|53
1715483700000|2024-05-12 03:15:00|81.61|81.11|81.63|81.13|81.63|81.13|81.56|81.06|27
1715484000000|2024-05-12 03:20:00|81.62|81.12|81.59|81.09|81.65|81.15|81.59|81.09|40
1715484300000|2024-05-12 03:25:00|81.6|81.1|81.63|81.13|81.63|81.13|81.6|81.1|6
1715484600000|2024-05-12 03:30:00|81.62|81.12|81.67|81.17|81.71|81.21|81.62|81.12|69
1715484900000|2024-05-12 03:35:00|81.66|81.16|81.62|81.12|81.68|81.18|81.62|81.12|58
1715485200000|2024-05-12 03:40:00|81.63|81.13|81.59|81.09|81.63|81.13|81.58|81.08|63
1715485500000|2024-05-12 03:45:00|81.6|81.1|81.64|81.14|81.64|81.14|81.55|81.05|68
1715485800000|2024-05-12 03:50:00|81.65|81.15|81.69|81.19|81.7|81.2|81.64|81.14|41
1715486100000|2024-05-12 03:55:00|81.68|81.18|81.61|81.11|81.7|81.2|81.61|81.11|43
1715486400000|2024-05-12 04:00:00|81.62|81.12|81.63|81.13|81.65|81.15|81.6|81.1|70
1715486700000|2024-05-12 04:05:00|81.62|81.12|81.68|81.18|81.68|81.18|81.62|81.12|29
1715487000000|2024-05-12 04:10:00|81.69|81.19|81.7|81.2|81.71|81.21|81.69|81.19|26
1715487300000|2024-05-12 04:15:00|81.71|81.21|81.77|81.27|81.8|81.3|81.7|81.2|47
1715487600000|2024-05-12 04:20:00|81.76|81.26|81.72|81.22|81.79|81.29|81.72|81.22|19
1715487900000|2024-05-12 04:25:00|81.73|81.23|81.66|81.16|81.73|81.23|81.64|81.14|23
1715488200000|2024-05-12 04:30:00|81.65|81.15|81.65|81.15|81.72|81.22|81.62|81.12|65
1715488500000|2024-05-12 04:35:00|81.63|81.13|81.55|81.05|81.65|81.15|81.55|81.05|43
1715488800000|2024-05-12 04:40:00|81.54|81.04|81.59|81.09|81.61|81.11|81.54|81.04|31
1715489100000|2024-05-12 04:45:00|81.58|81.08|81.62|81.12|81.65|81.15|81.58|81.08|53
1715489400000|2024-05-12 04:50:00|81.61|81.11|81.69|81.19|81.73|81.23|81.61|81.11|40
1715489700000|2024-05-12 04:55:00|81.68|81.18|81.7|81.2|81.74|81.24|81.68|81.18|29
1715490000000|2024-05-12 05:00:00|81.69|81.19|81.6|81.1|81.7|81.2|81.58|81.08|41
1715490300000|2024-05-12 05:05:00|81.61|81.11|81.61|81.11|81.61|81.11|81.6|81.1|15
1715490600000|2024-05-12 05:10:00|81.6|81.1|81.54|81.04|81.61|81.11|81.54|81.04|20
1715490900000|2024-05-12 05:15:00|81.55|81.05|81.55|81.05|81.55|81.05|81.49|80.99|35
1715491200000|2024-05-12 05:20:00|81.56|81.06|81.67|81.17|81.67|81.17|81.56|81.06|20
1715491500000|2024-05-12 05:25:00|81.66|81.16|81.62|81.12|81.66|81.16|81.61|81.11|15
1715491800000|2024-05-12 05:30:00|81.63|81.13|81.69|81.19|81.69|81.19|81.63|81.13|12
1715492100000|2024-05-12 05:35:00|81.7|81.2|81.67|81.17|81.71|81.21|81.67|81.17|10
1715492400000|2024-05-12 05:40:00|81.66|81.16|81.66|81.16|81.66|81.16|81.62|81.12|28
1715492700000|2024-05-12 05:45:00|81.65|81.15|81.63|81.13|81.65|81.15|81.61|81.11|15
1715493000000|2024-05-12 05:50:00|81.64|81.14|81.62|81.12|81.66|81.16|81.61|81.11|36
1715493300000|2024-05-12 05:55:00|81.61|81.11|81.58|81.08|81.64|81.14|81.58|81.08|22
1715493600000|2024-05-12 06:00:00|81.59|81.09|81.62|81.12|81.63|81.13|81.58|81.08|33
1715493900000|2024-05-12 06:05:00|81.61|81.11|81.64|81.14|81.64|81.14|81.61|81.11|4
1715494200000|2024-05-12 06:10:00|81.65|81.15|81.64|81.14|81.66|81.16|81.63|81.13|6
1715494500000|2024-05-12 06:15:00|81.63|81.13|81.62|81.12|81.63|81.13|81.56|81.06|24
1715494800000|2024-05-12 06:20:00|81.61|81.11|81.64|81.14|81.66|81.16|81.6|81.1|21
1715495100000|2024-05-12 06:25:00|81.65|81.15|81.65|81.15|81.67|81.17|81.64|81.14|50
1715495400000|2024-05-12 06:30:00|81.64|81.14|81.52|81.02|81.65|81.15|81.51|81.01|46
1715495700000|2024-05-12 06:35:00|81.53|81.03|81.45|80.95|81.55|81.05|81.45|80.95|50
1715496000000|2024-05-12 06:40:00|81.46|80.96|81.44|80.94|81.47|80.97|81.42|80.92|34
1715496300000|2024-05-12 06:45:00|81.45|80.95|81.43|80.93|81.51|81.01|81.43|80.93|41
1715496600000|2024-05-12 06:50:00|81.44|80.94|81.52|81.02|81.52|81.02|81.43|80.93|36
1715496900000|2024-05-12 06:55:00|81.5|81|81.53|81.03|81.53|81.03|81.46|80.96|30
1715497200000|2024-05-12 07:00:00|81.54|81.04|81.48|80.98|81.56|81.06|81.48|80.98|35
1715497500000|2024-05-12 07:05:00|81.49|80.99|81.57|81.07|81.58|81.08|81.47|80.97|40
1715497800000|2024-05-12 07:10:00|81.58|81.08|81.56|81.06|81.58|81.08|81.54|81.04|13
1715498100000|2024-05-12 07:15:00|81.55|81.05|81.28|80.78|81.56|81.06|81.22|80.72|114
1715498400000|2024-05-12 07:20:00|81.29|80.79|81.32|80.82|81.38|80.88|81.25|80.75|159
1715498700000|2024-05-12 07:25:00|81.33|80.83|81.32|80.82|81.4|80.9|81.31|80.81|55
1715499000000|2024-05-12 07:30:00|81.31|80.81|81.2|80.7|81.32|80.82|81.06|80.56|152
1715499300000|2024-05-12 07:35:00|81.21|80.71|81.38|80.88|81.39|80.89|81.16|80.66|129
1715499600000|2024-05-12 07:40:00|81.37|80.87|81.41|80.91|81.55|81.05|81.37|80.87|80
1715499900000|2024-05-12 07:45:00|81.4|80.9|81.49|80.99|81.53|81.03|81.3|80.8|75
1715500200000|2024-05-12 07:50:00|81.51|81.01|81.4|80.9|81.56|81.06|81.4|80.9|64
1715500500000|2024-05-12 07:55:00|81.41|80.91|81.59|81.09|81.61|81.11|81.38|80.88|94
1715500800000|2024-05-12 08:00:00|81.58|81.08|81.68|81.18|81.74|81.24|81.56|81.06|102
1715501100000|2024-05-12 08:05:00|81.67|81.17|81.74|81.24|81.75|81.25|81.65|81.15|53
1715501400000|2024-05-12 08:10:00|81.75|81.25|81.73|81.23|81.76|81.26|81.7|81.2|34
1715501700000|2024-05-12 08:15:00|81.74|81.24|81.7|81.2|81.8|81.3|81.53|81.03|126
1715502000000|2024-05-12 08:20:00|81.71|81.21|81.75|81.25|81.77|81.27|81.69|81.19|60
1715502300000|2024-05-12 08:25:00|81.74|81.24|81.72|81.22|81.76|81.26|81.65|81.15|70
1715502600000|2024-05-12 08:30:00|81.73|81.23|81.76|81.26|81.82|81.32|81.69|81.19|144
1715502900000|2024-05-12 08:35:00|81.75|81.25|81.64|81.14|81.75|81.25|81.59|81.09|164
1715503200000|2024-05-12 08:40:00|81.65|81.15|81.65|81.15|81.7|81.2|81.62|81.12|54
1715503500000|2024-05-12 08:45:00|81.64|81.14|81.6|81.1|81.64|81.14|81.56|81.06|26
1715503800000|2024-05-12 08:50:00|81.61|81.11|81.63|81.13|81.65|81.15|81.58|81.08|55
1715504100000|2024-05-12 08:55:00|81.62|81.12|81.65|81.15|81.66|81.16|81.62|81.12|40
1715504400000|2024-05-12 09:00:00|81.66|81.16|81.54|81.04|81.67|81.17|81.54|81.04|28
1715504700000|2024-05-12 09:05:00|81.53|81.03|81.56|81.06|81.63|81.13|81.51|81.01|65
1715505000000|2024-05-12 09:10:00|81.57|81.07|81.62|81.12|81.63|81.13|81.56|81.06|36
1715505300000|2024-05-12 09:15:00|81.63|81.13|81.59|81.09|81.65|81.15|81.59|81.09|22
1715505600000|2024-05-12 09:20:00|81.6|81.1|81.68|81.18|81.68|81.18|81.6|81.1|36
1715505900000|2024-05-12 09:25:00|81.67|81.17|81.61|81.11|81.68|81.18|81.61|81.11|29
1715506200000|2024-05-12 09:30:00|81.6|81.1|81.64|81.14|81.64|81.14|81.6|81.1|33
1715506500000|2024-05-12 09:35:00|81.63|81.13|81.62|81.12|81.66|81.16|81.58|81.08|44
1715506800000|2024-05-12 09:40:00|81.63|81.13|81.66|81.16|81.7|81.2|81.62|81.12|26
1715507100000|2024-05-12 09:45:00|81.65|81.15|81.74|81.24|81.74|81.24|81.65|81.15|31
1715507400000|2024-05-12 09:50:00|81.73|81.23|81.87|81.37|81.87|81.37|81.73|81.23|19
1715507700000|2024-05-12 09:55:00|81.85|81.35|81.79|81.29|81.86|81.36|81.79|81.29|26
1715508000000|2024-05-12 10:00:00|81.78|81.28|81.74|81.24|81.86|81.36|81.74|81.24|42
1715508300000|2024-05-12 10:05:00|81.75|81.25|81.8|81.3|81.89|81.39|81.72|81.22|106
1715508600000|2024-05-12 10:10:00|81.79|81.29|81.79|81.29|81.81|81.31|81.76|81.26|80
1715508900000|2024-05-12 10:15:00|81.78|81.28|81.96|81.46|81.97|81.47|81.76|81.26|102
1715509200000|2024-05-12 10:20:00|81.95|81.45|81.95|81.45|82|81.5|81.89|81.39|84
1715509500000|2024-05-12 10:25:00|81.94|81.44|81.93|81.43|81.98|81.48|81.87|81.37|133
1715509800000|2024-05-12 10:30:00|81.94|81.44|81.87|81.37|82.02|81.52|81.87|81.37|187
1715510100000|2024-05-12 10:35:00|81.86|81.36|81.95|81.45|81.97|81.47|81.75|81.25|144
1715510400000|2024-05-12 10:40:00|81.96|81.46|81.91|81.41|81.99|81.49|81.9|81.4|85
1715510700000|2024-05-12 10:45:00|81.9|81.4|81.84|81.34|81.9|81.4|81.77|81.27|92
1715511000000|2024-05-12 10:50:00|81.83|81.33|81.84|81.34|81.85|81.35|81.82|81.32|91
1715511300000|2024-05-12 10:55:00|81.85|81.35|81.82|81.32|81.85|81.35|81.79|81.29|25
1715511600000|2024-05-12 11:00:00|81.81|81.31|81.81|81.31|81.85|81.35|81.79|81.29|50
1715511900000|2024-05-12 11:05:00|81.8|81.3|81.79|81.29|81.81|81.31|81.76|81.26|47
1715512200000|2024-05-12 11:10:00|81.8|81.3|81.79|81.29|81.9|81.4|81.79|81.29|37
1715512500000|2024-05-12 11:15:00|81.78|81.28|81.77|81.27|81.83|81.33|81.75|81.25|32
1715512800000|2024-05-12 11:20:00|81.76|81.26|81.7|81.2|81.77|81.27|81.7|81.2|11
1715513100000|2024-05-12 11:25:00|81.69|81.19|81.71|81.21|81.71|81.21|81.67|81.17|9
1715513400000|2024-05-12 11:30:00|81.72|81.22|81.65|81.15|81.72|81.22|81.65|81.15|34
1715513700000|2024-05-12 11:35:00|81.66|81.16|81.66|81.16|81.68|81.18|81.61|81.11|19
1715514000000|2024-05-12 11:40:00|81.65|81.15|81.63|81.13|81.65|81.15|81.54|81.04|35
1715514300000|2024-05-12 11:45:00|81.64|81.14|81.67|81.17|81.67|81.17|81.61|81.11|64
1715514600000|2024-05-12 11:50:00|81.68|81.18|81.68|81.18|81.7|81.2|81.66|81.16|21
1715514900000|2024-05-12 11:55:00|81.69|81.19|81.65|81.15|81.72|81.22|81.65|81.15|23
1715515200000|2024-05-12 12:00:00|81.72|81.22|81.71|81.21|81.73|81.23|81.65|81.15|90
1715515500000|2024-05-12 12:05:00|81.72|81.22|81.71|81.21|81.72|81.22|81.67|81.17|22
1715515800000|2024-05-12 12:10:00|81.72|81.22|81.67|81.17|81.73|81.23|81.67|81.17|47
1715516100000|2024-05-12 12:15:00|81.68|81.18|81.75|81.25|81.75|81.25|81.67|81.17|51
1715516400000|2024-05-12 12:20:00|81.74|81.24|81.74|81.24|81.77|81.27|81.72|81.22|23
1715516700000|2024-05-12 12:25:00|81.73|81.23|81.71|81.21|81.74|81.24|81.7|81.2|21
1715517000000|2024-05-12 12:30:00|81.7|81.2|81.77|81.27|81.77|81.27|81.7|81.2|42
1715517300000|2024-05-12 12:35:00|81.78|81.28|81.81|81.31|81.85|81.35|81.76|81.26|30
1715517600000|2024-05-12 12:40:00|81.82|81.32|81.87|81.37|81.87|81.37|81.82|81.32|21
1715517900000|2024-05-12 12:45:00|81.86|81.36|81.83|81.33|81.88|81.38|81.83|81.33|40
1715518200000|2024-05-12 12:50:00|81.82|81.32|81.71|81.21|81.82|81.32|81.67|81.17|43
1715518500000|2024-05-12 12:55:00|81.72|81.22|81.7|81.2|81.74|81.24|81.69|81.19|35
1715518800000|2024-05-12 13:00:00|81.71|81.21|81.72|81.22|81.73|81.23|81.69|81.19|32
1715519100000|2024-05-12 13:05:00|81.73|81.23|81.71|81.21|81.74|81.24|81.65|81.15|57
1715519400000|2024-05-12 13:10:00|81.7|81.2|81.61|81.11|81.72|81.22|81.59|81.09|58
1715519700000|2024-05-12 13:15:00|81.62|81.12|81.75|81.25|81.75|81.25|81.62|81.12|42
1715520000000|2024-05-12 13:20:00|81.76|81.26|81.83|81.33|81.85|81.35|81.75|81.25|24
1715520300000|2024-05-12 13:25:00|81.84|81.34|81.91|81.41|81.91|81.41|81.83|81.33|56
1715520600000|2024-05-12 13:30:00|81.9|81.4|81.89|81.39|81.96|81.46|81.88|81.38|111
1715520900000|2024-05-12 13:35:00|81.9|81.4|82|81.5|82.01|81.51|81.87|81.37|67
1715521200000|2024-05-12 13:40:00|82.01|81.51|82.05|81.55|82.07|81.57|82|81.5|80
1715521500000|2024-05-12 13:45:00|82.07|81.57|81.96|81.46|82.07|81.57|81.93|81.43|59
1715521800000|2024-05-12 13:50:00|81.97|81.47|82.07|81.57|82.1|81.6|81.97|81.47|64
1715522100000|2024-05-12 13:55:00|82.08|81.58|82.06|81.56|82.1|81.6|82.04|81.54|50
1715522400000|2024-05-12 14:00:00|82.07|81.57|82.1|81.6|82.12|81.62|82.05|81.55|48
1715522700000|2024-05-12 14:05:00|82.11|81.61|82.14|81.64|82.21|81.71|82.11|81.61|56
1715523000000|2024-05-12 14:10:00|82.13|81.63|82.2|81.7|82.21|81.71|82.1|81.6|75
1715523300000|2024-05-12 14:15:00|82.21|81.71|82.23|81.73|82.27|81.77|82.2|81.7|79
1715523600000|2024-05-12 14:20:00|82.24|81.74|82.2|81.7|82.28|81.78|82.2|81.7|36
1715523900000|2024-05-12 14:25:00|82.21|81.71|82.27|81.77|82.27|81.77|82.21|81.71|35
1715524200000|2024-05-12 14:30:00|82.26|81.76|82.18|81.68|82.29|81.79|82.15|81.65|99
1715524500000|2024-05-12 14:35:00|82.19|81.69|82.19|81.69|82.25|81.75|82.14|81.64|72
1715524800000|2024-05-12 14:40:00|82.18|81.68|82.13|81.63|82.22|81.72|82.13|81.63|36
1715525100000|2024-05-12 14:45:00|82.12|81.62|82.09|81.59|82.15|81.65|82.07|81.57|105
1715525400000|2024-05-12 14:50:00|82.08|81.58|82.09|81.59|82.13|81.63|82.08|81.58|53
1715525700000|2024-05-12 14:55:00|82.1|81.6|82.09|81.59|82.1|81.6|82.07|81.57|8
1715526000000|2024-05-12 15:00:00|82.1|81.6|82.13|81.63|82.14|81.64|82.07|81.57|131
1715526300000|2024-05-12 15:05:00|82.14|81.64|82.14|81.64|82.18|81.68|82.13|81.63|43
1715526600000|2024-05-12 15:10:00|82.15|81.65|82.18|81.68|82.18|81.68|82.09|81.59|71
1715526900000|2024-05-12 15:15:00|82.19|81.69|82.26|81.76|82.26|81.76|82.17|81.67|18
1715527200000|2024-05-12 15:20:00|82.27|81.77|82.33|81.83|82.37|81.87|82.27|81.77|35
1715527500000|2024-05-12 15:25:00|82.34|81.84|82.31|81.81|82.36|81.86|82.3|81.8|59
1715527800000|2024-05-12 15:30:00|82.32|81.82|82.13|81.63|82.32|81.82|82.13|81.63|65
1715528100000|2024-05-12 15:35:00|82.12|81.62|82.19|81.69|82.21|81.71|82.12|81.62|41
1715528400000|2024-05-12 15:40:00|82.18|81.68|82.22|81.72|82.29|81.79|82.18|81.68|92
1715528700000|2024-05-12 15:45:00|82.23|81.73|82.23|81.73|82.28|81.78|82.19|81.69|65
1715529000000|2024-05-12 15:50:00|82.22|81.72|82.19|81.69|82.23|81.73|82.19|81.69|18
1715529300000|2024-05-12 15:55:00|82.18|81.68|82.23|81.73|82.23|81.73|82.15|81.65|57
1715529600000|2024-05-12 16:00:00|82.24|81.74|82.19|81.69|82.24|81.74|82.16|81.66|28
1715529900000|2024-05-12 16:05:00|82.2|81.7|82.24|81.74|82.25|81.75|82.2|81.7|73
1715530200000|2024-05-12 16:10:00|82.23|81.73|82.23|81.73|82.27|81.77|82.22|81.72|51
1715530500000|2024-05-12 16:15:00|82.24|81.74|82.33|81.83|82.37|81.87|82.23|81.73|153
1715530800000|2024-05-12 16:20:00|82.34|81.84|82.24|81.74|82.39|81.89|82.24|81.74|147
1715531100000|2024-05-12 16:25:00|82.25|81.75|82.19|81.69|82.29|81.79|82.19|81.69|106
1715531400000|2024-05-12 16:30:00|82.18|81.68|82.12|81.62|82.21|81.71|82.08|81.58|59
1715531700000|2024-05-12 16:35:00|82.11|81.61|82.09|81.59|82.14|81.64|82.09|81.59|102
1715532000000|2024-05-12 16:40:00|82.1|81.6|82.07|81.57|82.1|81.6|82.07|81.57|30
1715532300000|2024-05-12 16:45:00|82.08|81.58|82.08|81.58|82.12|81.62|82.05|81.55|35
1715532600000|2024-05-12 16:50:00|82.07|81.57|82.08|81.58|82.08|81.58|82.05|81.55|18
1715532900000|2024-05-12 16:55:00|82.07|81.57|82|81.5|82.08|81.58|81.99|81.49|116
1715533200000|2024-05-12 17:00:00|82.01|81.51|82.03|81.53|82.08|81.58|81.94|81.44|187
1715533500000|2024-05-12 17:05:00|82.04|81.54|82.1|81.6|82.16|81.66|82.04|81.54|113
1715533800000|2024-05-12 17:10:00|82.11|81.61|82.17|81.67|82.2|81.7|82.1|81.6|77
1715534100000|2024-05-12 17:15:00|82.18|81.68|82.12|81.62|82.25|81.75|82.12|81.62|136
1715534400000|2024-05-12 17:20:00|82.13|81.63|82.07|81.57|82.13|81.63|82.06|81.56|81
1715534700000|2024-05-12 17:25:00|82.06|81.56|82.07|81.57|82.13|81.63|82.06|81.56|37
1715535000000|2024-05-12 17:30:00|82.08|81.58|82.22|81.72|82.22|81.72|82.03|81.53|117
1715535300000|2024-05-12 17:35:00|82.23|81.73|82.16|81.66|82.26|81.76|82.14|81.64|65
1715535600000|2024-05-12 17:40:00|82.15|81.65|82.08|81.58|82.17|81.67|82.08|81.58|32
1715535900000|2024-05-12 17:45:00|82.07|81.57|82.1|81.6|82.18|81.68|82.06|81.56|115
1715536200000|2024-05-12 17:50:00|82.09|81.59|82.14|81.64|82.16|81.66|82.05|81.55|54
1715536500000|2024-05-12 17:55:00|82.15|81.65|82.26|81.76|82.26|81.76|82.14|81.64|30
1715536800000|2024-05-12 18:00:00|82.27|81.77|82.3|81.8|82.3|81.8|82.22|81.72|40
1715537100000|2024-05-12 18:05:00|82.29|81.79|82.29|81.79|82.31|81.81|82.25|81.75|41
1715537400000|2024-05-12 18:10:00|82.28|81.78|82.22|81.72|82.28|81.78|82.22|81.72|57
1715537700000|2024-05-12 18:15:00|82.21|81.71|82.24|81.74|82.25|81.75|82.17|81.67|68
1715538000000|2024-05-12 18:20:00|82.23|81.73|82.31|81.81|82.31|81.81|82.23|81.73|30
1715538300000|2024-05-12 18:25:00|82.32|81.82|82.3|81.8|82.32|81.82|82.26|81.76|35
1715538600000|2024-05-12 18:30:00|82.31|81.81|82.16|81.66|82.34|81.84|82.14|81.64|65
1715538900000|2024-05-12 18:35:00|82.15|81.65|82.1|81.6|82.22|81.72|82.08|81.58|93
1715539200000|2024-05-12 18:40:00|82.11|81.61|82.09|81.59|82.13|81.63|82.09|81.59|71
1715539500000|2024-05-12 18:45:00|82.08|81.58|82.1|81.6|82.11|81.61|82.07|81.57|83
1715539800000|2024-05-12 18:50:00|82.11|81.61|82.05|81.55|82.15|81.65|82.05|81.55|43
1715540100000|2024-05-12 18:55:00|82.04|81.54|82.03|81.53|82.06|81.56|82.01|81.51|48
1715540400000|2024-05-12 19:00:00|82.04|81.54|82.03|81.53|82.05|81.55|81.93|81.43|68
1715540700000|2024-05-12 19:05:00|82.04|81.54|82.03|81.53|82.05|81.55|81.93|81.43|68
1715541000000|2024-05-12 19:10:00|82.02|81.52|82.05|81.55|82.07|81.57|81.98|81.48|148
1715541300000|2024-05-12 19:15:00|82.04|81.54|81.93|81.43|82.04|81.54|81.91|81.41|94
1715541600000|2024-05-12 19:20:00|81.94|81.44|82|81.5|82|81.5|81.94|81.44|80
1715541900000|2024-05-12 19:25:00|82.01|81.51|82.59|80.89|82.59|81.55|81.99|80.89|50
1715542200000|2024-05-12 19:30:00|82.58|80.88|82.64|80.94|82.65|80.95|82.58|80.88|75
1715542500000|2024-05-12 19:35:00|82.63|80.93|82.55|80.85|82.63|80.93|82.52|80.82|92
1715542800000|2024-05-12 19:40:00|82.56|80.86|82.64|80.94|82.65|80.95|82.55|80.85|81
1715543100000|2024-05-12 19:45:00|82.65|80.95|82.66|80.96|82.67|80.97|82.64|80.94|38
1715543400000|2024-05-12 19:50:00|82.67|80.97|82.67|80.97|82.67|80.97|82.66|80.96|33
1715543700000|2024-05-12 19:55:00|82.66|80.96|82.68|80.98|82.68|80.98|82.63|80.93|81
1715544000000|2024-05-12 20:00:00|82.67|80.97|82.69|80.99|82.74|81.04|82.67|80.97|120
1715544300000|2024-05-12 20:05:00|82.7|81|82.72|81.02|82.75|81.05|82.65|80.95|97
1715544600000|2024-05-12 20:10:00|82.71|81.01|82.73|81.03|82.75|81.05|82.68|80.98|74
1715544900000|2024-05-12 20:15:00|82.72|81.02|82.77|81.07|82.78|81.08|82.7|81|66
1715545200000|2024-05-12 20:20:00|82.78|81.08|82.76|81.06|82.78|81.08|82.75|81.05|44
1715545500000|2024-05-12 20:25:00|82.75|81.05|82.75|81.05|82.76|81.06|82.74|81.04|69
1715545800000|2024-05-12 20:30:00|82.74|81.04|82.7|81|82.76|81.06|82.68|80.98|62
1715546100000|2024-05-12 20:35:00|82.71|81.01|82.74|81.04|82.77|81.07|82.71|81.01|26
1715546400000|2024-05-12 20:40:00|82.73|81.03|82.6|80.9|82.73|81.03|82.6|80.9|50
1715546700000|2024-05-12 20:45:00|82.61|80.91|81.99|81.49|82.63|81.52|81.98|80.89|57
1715547000000|2024-05-12 20:50:00|81.98|81.48|81.95|81.45|82.03|81.53|81.95|81.45|43
1715547300000|2024-05-12 20:55:00|81.96|81.46|81.97|81.47|82|81.5|81.95|81.45|80
1715547600000|2024-05-12 21:00:00|81.98|81.48|81.94|81.44|81.98|81.48|81.89|81.39|109
1715547900000|2024-05-12 21:05:00|81.93|81.43|81.94|81.44|81.95|81.45|81.88|81.38|69
1715548200000|2024-05-12 21:10:00|81.95|81.45|81.96|81.46|81.97|81.47|81.9|81.4|117
1715548500000|2024-05-12 21:15:00|81.97|81.47|82.01|81.51|82.02|81.52|81.96|81.46|44
1715548800000|2024-05-12 21:20:00|82|81.5|81.62|81.12|82|81.5|81.59|81.09|82
1715549100000|2024-05-12 21:25:00|81.64|81.14|81.69|81.19|81.69|81.19|81.45|80.95|197
1715549400000|2024-05-12 21:30:00|81.74|81.24|81.9|81.4|81.91|81.41|81.71|81.21|35
1715549700000|2024-05-12 21:35:00|81.89|81.39|81.88|81.38|81.93|81.43|81.86|81.36|47
1715550000000|2024-05-12 21:40:00|81.87|81.37|81.79|81.29|81.92|81.42|81.77|81.27|87
1715550300000|2024-05-12 21:45:00|81.8|81.3|81.84|81.34|81.84|81.34|81.79|81.29|42
1715550600000|2024-05-12 21:50:00|81.83|81.33|81.89|81.39|81.91|81.41|81.83|81.33|111
1715550900000|2024-05-12 21:55:00|81.88|81.38|81.76|81.26|81.89|81.39|81.76|81.26|64
1715551200000|2024-05-12 22:00:00|81.77|81.27|81.7|81.2|81.77|81.27|81.66|81.16|93
1715551500000|2024-05-12 22:05:00|81.71|81.21|81.71|81.21|81.74|81.24|81.67|81.17|164
1715551800000|2024-05-12 22:10:00|81.69|81.19|81.74|81.24|81.74|81.24|81.65|81.15|113
1715552100000|2024-05-12 22:15:00|81.75|81.25|81.69|81.19|81.8|81.3|81.64|81.14|177
1715552400000|2024-05-12 22:20:00|81.7|81.2|81.75|81.25|81.76|81.26|81.64|81.14|177
1715552700000|2024-05-12 22:25:00|81.76|81.26|81.66|81.16|81.76|81.26|81.66|81.16|81
1715553000000|2024-05-12 22:30:00|81.67|81.17|81.68|81.18|81.74|81.24|81.65|81.15|144
1715553300000|2024-05-12 22:35:00|81.69|81.19|81.67|81.17|81.7|81.2|81.64|81.14|109
1715553600000|2024-05-12 22:40:00|81.68|81.18|81.67|81.17|81.7|81.2|81.65|81.15|104
1715553900000|2024-05-12 22:45:00|81.66|81.16|81.65|81.15|81.71|81.21|81.61|81.11|49
1715554200000|2024-05-12 22:50:00|81.64|81.14|81.66|81.16|81.69|81.19|81.63|81.13|62
1715554500000|2024-05-12 22:55:00|81.67|81.17|81.65|81.15|81.68|81.18|81.64|81.14|38
1715554800000|2024-05-12 23:00:00|81.66|81.16|81.67|81.17|81.73|81.23|81.63|81.13|138
1715555100000|2024-05-12 23:05:00|81.66|81.16|81.65|81.15|81.69|81.19|81.64|81.14|94
1715555400000|2024-05-12 23:10:00|81.64|81.14|81.72|81.22|81.72|81.22|81.64|81.14|261
1715555700000|2024-05-12 23:15:00|81.7|81.2|81.64|81.14|81.72|81.22|81.63|81.13|106
1715556000000|2024-05-12 23:20:00|81.65|81.15|81.66|81.16|81.67|81.17|81.64|81.14|103
1715556300000|2024-05-12 23:25:00|81.67|81.17|81.65|81.15|81.67|81.17|81.6|81.1|139
1715556600000|2024-05-12 23:30:00|81.66|81.16|81.56|81.06|81.67|81.17|81.56|81.06|183
1715556900000|2024-05-12 23:35:00|81.55|81.05|81.61|81.11|81.62|81.12|81.55|81.05|167
1715557200000|2024-05-12 23:40:00|81.59|81.09|81.61|81.11|81.64|81.14|81.59|81.09|160
1715557500000|2024-05-12 23:45:00|81.6|81.1|81.63|81.13|81.68|81.18|81.58|81.08|88
1715557800000|2024-05-12 23:50:00|81.64|81.14|81.67|81.17|81.72|81.22|81.6|81.1|142
1715558100000|2024-05-12 23:55:00|81.66|81.16|81.67|81.17|81.67|81.17|81.62|81.12|191
1715558400000|2024-05-13 00:00:00|81.66|81.16|81.67|81.17|81.71|81.21|81.64|81.14|80
1715558700000|2024-05-13 00:05:00|81.64|81.14|81.69|81.19|81.7|81.2|81.63|81.13|51
1715559000000|2024-05-13 00:10:00|81.68|81.18|81.81|81.31|81.88|81.38|81.67|81.17|100
1715559300000|2024-05-13 00:15:00|81.79|81.29|81.86|81.36|81.9|81.4|81.75|81.25|116
1715559600000|2024-05-13 00:20:00|81.84|81.34|81.91|81.41|81.91|81.41|81.79|81.29|147
1715559900000|2024-05-13 00:25:00|81.89|81.39|82.08|81.58|82.08|81.58|81.89|81.39|73
1715560200000|2024-05-13 00:30:00|82.07|81.57|82.11|81.61|82.23|81.73|82.07|81.57|160
1715560500000|2024-05-13 00:35:00|82.12|81.62|82.05|81.55|82.13|81.63|81.96|81.46|143
1715560800000|2024-05-13 00:40:00|82.04|81.54|81.97|81.47|82.06|81.56|81.96|81.46|140
1715561100000|2024-05-13 00:45:00|81.96|81.46|81.93|81.43|82.04|81.54|81.9|81.4|194
1715561400000|2024-05-13 00:50:00|81.92|81.42|81.92|81.42|81.94|81.44|81.87|81.37|204
1715561700000|2024-05-13 00:55:00|81.93|81.43|81.92|81.42|81.95|81.45|81.88|81.38|103
1715562000000|2024-05-13 01:00:00|81.93|81.43|81.93|81.43|81.95|81.45|81.83|81.33|131
1715562300000|2024-05-13 01:05:00|81.94|81.44|81.89|81.39|81.95|81.45|81.86|81.36|54
1715562600000|2024-05-13 01:10:00|81.88|81.38|81.79|81.29|81.88|81.38|81.73|81.23|204
1715562900000|2024-05-13 01:15:00|81.77|81.27|81.54|81.04|81.78|81.28|81.49|80.99|234
1715563200000|2024-05-13 01:20:00|81.53|81.03|81.71|81.21|81.72|81.22|81.46|80.96|188
1715563500000|2024-05-13 01:25:00|81.72|81.22|81.58|81.08|81.72|81.22|81.53|81.03|160
1715563800000|2024-05-13 01:30:00|81.59|81.09|81.42|80.92|81.59|81.09|81.42|80.92|310
1715564100000|2024-05-13 01:35:00|81.43|80.93|81.26|80.76|81.46|80.96|81.23|80.73|282
1715564400000|2024-05-13 01:40:00|81.25|80.75|81.05|80.55|81.33|80.83|81.04|80.54|390
1715564700000|2024-05-13 01:45:00|81.06|80.56|81.32|80.82|81.34|80.84|80.93|80.43|302
1715565000000|2024-05-13 01:50:00|81.31|80.81|81.38|80.88|81.43|80.93|81.28|80.78|111
1715565300000|2024-05-13 01:55:00|81.36|80.86|81.37|80.87|81.38|80.88|81.31|80.81|145
1715565600000|2024-05-13 02:00:00|81.36|80.86|81.43|80.93|81.44|80.94|81.24|80.74|183
1715565900000|2024-05-13 02:05:00|81.42|80.92|81.36|80.86|81.46|80.96|81.33|80.83|228
1715566200000|2024-05-13 02:10:00|81.37|80.87|81.25|80.75|81.39|80.89|81.24|80.74|157
1715566500000|2024-05-13 02:15:00|81.24|80.74|81.06|80.56|81.25|80.75|81.06|80.56|197
1715566800000|2024-05-13 02:20:00|81.05|80.55|81.05|80.55|81.07|80.57|80.74|80.24|266
1715567100000|2024-05-13 02:25:00|81.04|80.54|80.87|80.37|81.07|80.57|80.69|80.19|391
1715567400000|2024-05-13 02:30:00|80.88|80.38|80.36|79.86|80.89|80.39|80.34|79.84|497
1715567700000|2024-05-13 02:35:00|80.37|79.87|80.48|79.98|80.49|79.99|80.27|79.77|384
1715568000000|2024-05-13 02:40:00|80.47|79.97|80.22|79.72|80.6|80.1|80.19|79.69|316
1715568300000|2024-05-13 02:45:00|80.23|79.73|80.25|79.75|80.36|79.86|80.12|79.62|438
1715568600000|2024-05-13 02:50:00|80.23|79.73|79.85|79.35|80.29|79.79|79.61|79.11|472
1715568900000|2024-05-13 02:55:00|79.86|79.36|80.03|79.53|80.15|79.65|79.83|79.33|335
1715569200000|2024-05-13 03:00:00|80.02|79.52|79.69|79.19|80.03|79.53|79.61|79.11|490
1715569500000|2024-05-13 03:05:00|79.68|79.18|79.83|79.33|79.93|79.43|79.6|79.1|439
1715569800000|2024-05-13 03:10:00|79.82|79.32|79.23|78.73|79.86|79.36|79.21|78.71|338
1715570100000|2024-05-13 03:15:00|79.22|78.72|79.61|79.11|79.73|79.23|79.19|78.69|337
1715570400000|2024-05-13 03:20:00|79.6|79.1|79.88|79.38|79.94|79.44|79.59|79.09|235
1715570700000|2024-05-13 03:25:00|79.87|79.37|79.74|79.24|79.87|79.37|79.64|79.14|299
1715571000000|2024-05-13 03:30:00|79.73|79.23|79.7|79.2|79.83|79.33|79.64|79.14|246
1715571300000|2024-05-13 03:35:00|79.69|79.19|79.69|79.19|79.74|79.24|79.61|79.11|316
1715571600000|2024-05-13 03:40:00|79.7|79.2|79.78|79.28|79.82|79.32|79.69|79.19|133
1715571900000|2024-05-13 03:45:00|79.77|79.27|79.97|79.47|79.99|79.49|79.66|79.16|119
1715572200000|2024-05-13 03:50:00|79.96|79.46|80.06|79.56|80.12|79.62|79.96|79.46|128
1715572500000|2024-05-13 03:55:00|80.05|79.55|80.14|79.64|80.14|79.64|79.99|79.49|116
1715572800000|2024-05-13 04:00:00|80.13|79.63|80|79.5|80.18|79.68|79.99|79.49|171
1715573100000|2024-05-13 04:05:00|79.99|79.49|80.07|79.57|80.1|79.6|79.95|79.45|184
1715573400000|2024-05-13 04:10:00|80.08|79.58|80.13|79.63|80.15|79.65|80.03|79.53|56
1715573700000|2024-05-13 04:15:00|80.12|79.62|79.99|79.49|80.14|79.64|79.95|79.45|170
1715574000000|2024-05-13 04:20:00|80|79.5|80.04|79.54|80.09|79.59|79.95|79.45|53
1715574300000|2024-05-13 04:25:00|80.05|79.55|80.13|79.63|80.14|79.64|79.97|79.47|77
1715574600000|2024-05-13 04:30:00|80.12|79.62|80.16|79.66|80.23|79.73|80.02|79.52|78
1715574900000|2024-05-13 04:35:00|80.18|79.68|79.93|79.43|80.19|79.69|79.92|79.42|109
1715575200000|2024-05-13 04:40:00|79.92|79.42|79.86|79.36|79.99|79.49|79.81|79.31|234
1715575500000|2024-05-13 04:45:00|79.85|79.35|79.92|79.42|79.93|79.43|79.81|79.31|172
1715575800000|2024-05-13 04:50:00|79.91|79.41|80.02|79.52|80.02|79.52|79.89|79.39|36
1715576100000|2024-05-13 04:55:00|80.03|79.53|80.03|79.53|80.08|79.58|79.97|79.47|73
1715576400000|2024-05-13 05:00:00|80.02|79.52|79.94|79.44|80.02|79.52|79.81|79.31|215
1715576700000|2024-05-13 05:05:00|79.95|79.45|80.12|79.62|80.15|79.65|79.94|79.44|53
1715577000000|2024-05-13 05:10:00|80.11|79.61|80.19|79.69|80.19|79.69|80.07|79.57|56
1715577300000|2024-05-13 05:15:00|80.2|79.7|80.02|79.52|80.2|79.7|80.02|79.52|130
1715577600000|2024-05-13 05:20:00|80.03|79.53|80.1|79.6|80.11|79.61|80|79.5|116
1715577900000|2024-05-13 05:25:00|80.11|79.61|80.08|79.58|80.11|79.61|80.03|79.53|111
1715578200000|2024-05-13 05:30:00|80.07|79.57|80.14|79.64|80.14|79.64|80.07|79.57|56
1715578500000|2024-05-13 05:35:00|80.13|79.63|80.05|79.55|80.13|79.63|79.95|79.45|108
1715578800000|2024-05-13 05:40:00|80.04|79.54|80.12|79.62|80.14|79.64|80.04|79.54|92
1715579100000|2024-05-13 05:45:00|80.09|79.59|80.02|79.52|80.23|79.73|80.01|79.51|84
1715579400000|2024-05-13 05:50:00|80.03|79.53|80.01|79.51|80.13|79.63|79.99|79.49|171
1715579700000|2024-05-13 05:55:00|80|79.5|79.91|79.41|80.01|79.51|79.9|79.4|147
1715580000000|2024-05-13 06:00:00|79.9|79.4|80.2|79.7|80.22|79.72|79.88|79.38|64
1715580300000|2024-05-13 06:05:00|80.21|79.71|80.18|79.68|80.22|79.72|80.16|79.66|109
1715580600000|2024-05-13 06:10:00|80.19|79.69|80.26|79.76|80.26|79.76|80.15|79.65|84
1715580900000|2024-05-13 06:15:00|80.25|79.75|80.27|79.77|80.3|79.8|80.17|79.67|105
1715581200000|2024-05-13 06:20:00|80.28|79.78|80.28|79.78|80.3|79.8|80.24|79.74|112
1715581500000|2024-05-13 06:25:00|80.27|79.77|80.37|79.87|80.39|79.89|80.26|79.76|39
1715581800000|2024-05-13 06:30:00|80.36|79.86|80.5|80|80.51|80.01|80.3|79.8|57
1715582100000|2024-05-13 06:35:00|80.51|80.01|80.57|80.07|80.58|80.08|80.44|79.94|97
1715582400000|2024-05-13 06:40:00|80.58|80.08|80.84|80.34|80.91|80.41|80.58|80.08|98
1715582700000|2024-05-13 06:45:00|80.83|80.33|80.72|80.22|80.98|80.48|80.71|80.21|276
1715583000000|2024-05-13 06:50:00|80.73|80.23|80.69|80.19|80.81|80.31|80.69|80.19|237
1715583300000|2024-05-13 06:55:00|80.7|80.2|80.93|80.43|80.99|80.49|80.67|80.17|203
1715583600000|2024-05-13 07:00:00|80.94|80.44|81.2|80.7|81.24|80.74|80.83|80.33|204
1715583900000|2024-05-13 07:05:00|81.19|80.69|81.04|80.54|81.2|80.7|81.01|80.51|231
1715584200000|2024-05-13 07:10:00|81.05|80.55|81.03|80.53|81.09|80.59|81|80.5|123
1715584500000|2024-05-13 07:15:00|81.04|80.54|81.38|80.88|81.42|80.92|81.01|80.51|157
1715584800000|2024-05-13 07:20:00|81.39|80.89|81.49|80.99|81.53|81.03|81.35|80.85|139
1715585100000|2024-05-13 07:25:00|81.48|80.98|81.39|80.89|81.49|80.99|81.38|80.88|199
1715585400000|2024-05-13 07:30:00|81.38|80.88|81.34|80.84|81.46|80.96|81.34|80.84|185
1715585700000|2024-05-13 07:35:00|81.33|80.83|81.25|80.75|81.41|80.91|81.25|80.75|137
1715586000000|2024-05-13 07:40:00|81.26|80.76|81.34|80.84|81.37|80.87|81.24|80.74|91
1715586300000|2024-05-13 07:45:00|81.35|80.85|81.2|80.7|81.35|80.85|81.17|80.67|164
1715586600000|2024-05-13 07:50:00|81.21|80.71|81.69|81.19|81.78|81.28|81.13|80.63|290
1715586900000|2024-05-13 07:55:00|81.7|81.2|81.62|81.12|81.86|81.36|81.61|81.11|342
1715587200000|2024-05-13 08:00:00|81.63|81.13|82.09|81.59|82.12|81.62|81.62|81.12|370
1715587500000|2024-05-13 08:05:00|82.08|81.58|82.22|81.72|82.28|81.78|82.04|81.54|288
1715587800000|2024-05-13 08:10:00|82.23|81.73|82.03|81.53|82.24|81.74|81.99|81.49|288
1715588100000|2024-05-13 08:15:00|82.02|81.52|82.29|81.79|82.33|81.83|82.02|81.52|281
1715588400000|2024-05-13 08:20:00|82.28|81.78|82.45|81.95|82.69|82.19|82.26|81.76|362
1715588700000|2024-05-13 08:25:00|82.44|81.94|82.23|81.73|82.48|81.98|82.15|81.65|299
1715589000000|2024-05-13 08:30:00|82.26|81.76|82.16|81.66|82.4|81.9|82.14|81.64|311
1715589300000|2024-05-13 08:35:00|82.19|81.69|82.31|81.81|82.32|81.82|82.07|81.57|123
1715589600000|2024-05-13 08:40:00|82.32|81.82|82.45|81.95|82.56|82.06|82.31|81.81|159
1715589900000|2024-05-13 08:45:00|82.46|81.96|82.56|82.06|82.73|82.23|82.37|81.87|360
1715590200000|2024-05-13 08:50:00|82.57|82.07|82.48|81.98|82.64|82.14|82.44|81.94|198
1715590500000|2024-05-13 08:55:00|82.47|81.97|82.54|82.04|82.57|82.07|82.47|81.97|135
1715590800000|2024-05-13 09:00:00|82.55|82.05|82.66|82.16|82.67|82.17|82.51|82.01|138
1715591100000|2024-05-13 09:05:00|82.65|82.15|82.65|82.15|82.67|82.17|82.52|82.02|164
1715591400000|2024-05-13 09:10:00|82.66|82.16|82.53|82.03|82.68|82.18|82.53|82.03|205
1715591700000|2024-05-13 09:15:00|82.54|82.04|82.43|81.93|82.55|82.05|82.42|81.92|96
1715592000000|2024-05-13 09:20:00|82.42|81.92|82.5|82|82.53|82.03|82.38|81.88|202
1715592300000|2024-05-13 09:25:00|82.49|81.99|82.63|82.13|82.78|82.28|82.49|81.99|230
1715592600000|2024-05-13 09:30:00|82.62|82.12|82.71|82.21|82.75|82.25|82.51|82.01|287
1715592900000|2024-05-13 09:35:00|82.7|82.2|82.73|82.23|82.78|82.28|82.68|82.18|118
1715593200000|2024-05-13 09:40:00|82.72|82.22|82.7|82.2|82.76|82.26|82.69|82.19|81
1715593500000|2024-05-13 09:45:00|82.69|82.19|82.66|82.16|82.69|82.19|82.59|82.09|189
1715593800000|2024-05-13 09:50:00|82.67|82.17|82.67|82.17|82.69|82.19|82.51|82.01|132
1715594100000|2024-05-13 09:55:00|82.68|82.18|82.55|82.05|82.7|82.2|82.54|82.04|139
1715594400000|2024-05-13 10:00:00|82.54|82.04|82.36|81.86|82.61|82.11|82.35|81.85|201
1715594700000|2024-05-13 10:05:00|82.37|81.87|82.23|81.73|82.4|81.9|82.23|81.73|133
1715595000000|2024-05-13 10:10:00|82.24|81.74|82.27|81.77|82.29|81.79|82.22|81.72|67
1715595300000|2024-05-13 10:15:00|82.26|81.76|82.25|81.75|82.32|81.82|82.19|81.69|60
1715595600000|2024-05-13 10:20:00|82.23|81.73|82.14|81.64|82.24|81.74|82.12|81.62|77
1715595900000|2024-05-13 10:25:00|82.13|81.63|81.98|81.48|82.14|81.64|81.98|81.48|214
1715596200000|2024-05-13 10:30:00|81.99|81.49|81.8|81.3|82.04|81.54|81.77|81.27|242
1715596500000|2024-05-13 10:35:00|81.81|81.31|81.92|81.42|81.92|81.42|81.61|81.11|257
1715596800000|2024-05-13 10:40:00|81.91|81.41|81.99|81.49|82.04|81.54|81.87|81.37|125
1715597100000|2024-05-13 10:45:00|82|81.5|82.02|81.52|82.11|81.61|81.99|81.49|79
1715597400000|2024-05-13 10:50:00|82.01|81.51|82.05|81.55|82.15|81.65|81.99|81.49|134
1715597700000|2024-05-13 10:55:00|82.04|81.54|82.11|81.61|82.16|81.66|82.04|81.54|199
1715598000000|2024-05-13 11:00:00|82.12|81.62|82.2|81.7|82.32|81.82|82.11|81.61|117
1715598300000|2024-05-13 11:05:00|82.19|81.69|82.04|81.54|82.19|81.69|81.97|81.47|164
1715598600000|2024-05-13 11:10:00|82.03|81.53|82.04|81.54|82.08|81.58|81.95|81.45|152
1715598900000|2024-05-13 11:15:00|82.03|81.53|82.05|81.55|82.08|81.58|81.99|81.49|117
1715599200000|2024-05-13 11:20:00|82.06|81.56|82.23|81.73|82.23|81.73|82.05|81.55|53
1715599500000|2024-05-13 11:25:00|82.22|81.72|82.16|81.66|82.22|81.72|82.14|81.64|68
1715599800000|2024-05-13 11:30:00|82.17|81.67|82.18|81.68|82.18|81.68|82.09|81.59|94
1715600100000|2024-05-13 11:35:00|82.19|81.69|82.21|81.71|82.25|81.75|82.19|81.69|80
1715600400000|2024-05-13 11:40:00|82.2|81.7|82.21|81.71|82.21|81.71|82.12|81.62|131
1715600700000|2024-05-13 11:45:00|82.2|81.7|82.21|81.71|82.21|81.71|82.13|81.63|115
1715601000000|2024-05-13 11:50:00|82.2|81.7|82.17|81.67|82.23|81.73|82.16|81.66|78
1715601300000|2024-05-13 11:55:00|82.16|81.66|82.15|81.65|82.25|81.75|82.13|81.63|89
1715601600000|2024-05-13 12:00:00|82.17|81.67|82.28|81.78|82.29|81.79|82.15|81.65|83
1715601900000|2024-05-13 12:05:00|82.29|81.79|82.22|81.72|82.29|81.79|82.22|81.72|41
1715602200000|2024-05-13 12:10:00|82.23|81.73|82.07|81.57|82.33|81.83|82.04|81.54|148
1715602500000|2024-05-13 12:15:00|82.1|81.6|82.04|81.54|82.16|81.66|82.01|81.51|165
1715602800000|2024-05-13 12:20:00|82.03|81.53|82.05|81.55|82.06|81.56|81.88|81.38|229
1715603100000|2024-05-13 12:25:00|82.03|81.53|82.25|81.75|82.31|81.81|82.03|81.53|93
1715603400000|2024-05-13 12:30:00|82.24|81.74|82.19|81.69|82.27|81.77|82.15|81.65|115
1715603700000|2024-05-13 12:35:00|82.18|81.68|82.13|81.63|82.23|81.73|82.13|81.63|144
1715604000000|2024-05-13 12:40:00|82.14|81.64|82.15|81.65|82.19|81.69|82.1|81.6|112
1715604300000|2024-05-13 12:45:00|82.18|81.68|82.08|81.58|82.2|81.7|82.02|81.52|92
1715604600000|2024-05-13 12:50:00|82.1|81.6|82.15|81.65|82.19|81.69|82.04|81.54|41
1715604900000|2024-05-13 12:55:00|82.16|81.66|82.15|81.65|82.2|81.7|82.04|81.54|65
1715605200000|2024-05-13 13:00:00|82.18|81.68|82.13|81.63|82.18|81.68|81.89|81.39|197
1715605500000|2024-05-13 13:05:00|82.12|81.62|82.11|81.61|82.15|81.65|82.08|81.58|112
1715605800000|2024-05-13 13:10:00|82.12|81.62|82.13|81.63|82.15|81.65|82.01|81.51|179
1715606100000|2024-05-13 13:15:00|82.11|81.61|82.11|81.61|82.16|81.66|82.08|81.58|73
1715606400000|2024-05-13 13:20:00|82.12|81.62|82.24|81.74|82.26|81.76|82.12|81.62|142
1715606700000|2024-05-13 13:25:00|82.25|81.75|82.14|81.64|82.25|81.75|82.03|81.53|223
1715607000000|2024-05-13 13:30:00|82.15|81.65|81.96|81.46|82.21|81.71|81.93|81.43|250
1715607300000|2024-05-13 13:35:00|81.97|81.47|81.84|81.34|82.04|81.54|81.82|81.32|299
1715607600000|2024-05-13 13:40:00|81.82|81.32|81.94|81.44|82|81.5|81.78|81.28|231
1715607900000|2024-05-13 13:45:00|81.95|81.45|81.93|81.43|81.99|81.49|81.84|81.34|219
1715608200000|2024-05-13 13:50:00|81.92|81.42|81.93|81.43|82.07|81.57|81.91|81.41|160
1715608500000|2024-05-13 13:55:00|81.92|81.42|81.81|81.31|82.02|81.52|81.75|81.25|219
1715608800000|2024-05-13 14:00:00|81.85|81.35|81.86|81.36|81.88|81.38|81.8|81.3|127
1715609100000|2024-05-13 14:05:00|81.85|81.35|81.94|81.44|81.97|81.47|81.82|81.32|181
1715609400000|2024-05-13 14:10:00|81.92|81.42|82.03|81.53|82.03|81.53|81.9|81.4|91
1715609700000|2024-05-13 14:15:00|82.04|81.54|82.04|81.54|82.18|81.68|81.99|81.49|163
1715610000000|2024-05-13 14:20:00|82.05|81.55|82.01|81.51|82.05|81.55|81.88|81.38|256
1715610300000|2024-05-13 14:25:00|82.02|81.52|81.97|81.47|82.1|81.6|81.9|81.4|178
1715610600000|2024-05-13 14:30:00|81.96|81.46|81.82|81.32|81.96|81.46|81.77|81.27|226
1715610900000|2024-05-13 14:35:00|81.81|81.31|81.83|81.33|81.97|81.47|81.8|81.3|124
1715611200000|2024-05-13 14:40:00|81.84|81.34|81.77|81.27|81.92|81.42|81.77|81.27|163
1715611500000|2024-05-13 14:45:00|81.78|81.28|81.79|81.29|81.81|81.31|81.74|81.24|193
1715611800000|2024-05-13 14:50:00|81.78|81.28|81.69|81.19|81.82|81.32|81.57|81.07|287
1715612100000|2024-05-13 14:55:00|81.7|81.2|81.62|81.12|81.72|81.22|81.56|81.06|147
1715612400000|2024-05-13 15:00:00|81.63|81.13|81.6|81.1|81.74|81.24|81.58|81.08|160
1715612700000|2024-05-13 15:05:00|81.61|81.11|81.65|81.15|81.72|81.22|81.57|81.07|148
1715613000000|2024-05-13 15:10:00|81.64|81.14|81.75|81.25|81.79|81.29|81.63|81.13|121
1715613300000|2024-05-13 15:15:00|81.74|81.24|81.73|81.23|81.76|81.26|81.64|81.14|255
1715613600000|2024-05-13 15:20:00|81.74|81.24|81.81|81.31|81.81|81.31|81.71|81.21|91
1715613900000|2024-05-13 15:25:00|81.8|81.3|81.78|81.28|81.83|81.33|81.73|81.23|109
1715614200000|2024-05-13 15:30:00|81.77|81.27|81.85|81.35|81.96|81.46|81.74|81.24|166
1715614500000|2024-05-13 15:35:00|81.86|81.36|81.98|81.48|81.98|81.48|81.8|81.3|127
1715614800000|2024-05-13 15:40:00|82|81.5|82.02|81.52|82.05|81.55|81.99|81.49|46
1715615100000|2024-05-13 15:45:00|82.03|81.53|82.02|81.52|82.07|81.57|82.01|81.51|56
1715615400000|2024-05-13 15:50:00|82.01|81.51|82.07|81.57|82.13|81.63|81.98|81.48|86
1715615700000|2024-05-13 15:55:00|82.06|81.56|82.04|81.54|82.09|81.59|81.99|81.49|70
1715616000000|2024-05-13 16:00:00|82.05|81.55|82.1|81.6|82.13|81.63|81.98|81.48|128
1715616300000|2024-05-13 16:05:00|82.09|81.59|82.09|81.59|82.12|81.62|81.99|81.49|108
1715616600000|2024-05-13 16:10:00|82.1|81.6|82.11|81.61|82.12|81.62|82.02|81.52|108
1715616900000|2024-05-13 16:15:00|82.12|81.62|82.1|81.6|82.18|81.68|82.04|81.54|114
1715617200000|2024-05-13 16:20:00|82.11|81.61|82.19|81.69|82.27|81.77|82.1|81.6|119
1715617500000|2024-05-13 16:25:00|82.18|81.68|82.28|81.78|82.43|81.93|82.15|81.65|285
1715617800000|2024-05-13 16:30:00|82.29|81.79|82.32|81.82|82.37|81.87|82.21|81.71|347
1715618100000|2024-05-13 16:35:00|82.31|81.81|82.26|81.76|82.42|81.92|82.24|81.74|248
1715618400000|2024-05-13 16:40:00|82.25|81.75|82.14|81.64|82.26|81.76|82.03|81.53|175
1715618700000|2024-05-13 16:45:00|82.13|81.63|82.14|81.64|82.19|81.69|82.01|81.51|143
1715619000000|2024-05-13 16:50:00|82.13|81.63|82.22|81.72|82.25|81.75|82.1|81.6|70
1715619300000|2024-05-13 16:55:00|82.21|81.71|82.21|81.71|82.23|81.73|82.16|81.66|119
1715619600000|2024-05-13 17:00:00|82.2|81.7|81.99|81.49|82.25|81.75|81.99|81.49|262
1715619900000|2024-05-13 17:05:00|81.98|81.48|81.71|81.21|81.99|81.49|81.65|81.15|263
1715620200000|2024-05-13 17:10:00|81.7|81.2|81.81|81.31|81.83|81.33|81.62|81.12|271
1715620500000|2024-05-13 17:15:00|81.8|81.3|81.68|81.18|81.88|81.38|81.66|81.16|270
1715620800000|2024-05-13 17:20:00|81.7|81.2|81.67|81.17|81.72|81.22|81.61|81.11|237
1715621100000|2024-05-13 17:25:00|81.66|81.16|81.49|80.99|81.69|81.19|81.43|80.93|231
1715621400000|2024-05-13 17:30:00|81.48|80.98|81.68|81.18|81.71|81.21|81.37|80.87|284
1715621700000|2024-05-13 17:35:00|81.67|81.17|81.65|81.15|81.77|81.27|81.59|81.09|143
1715622000000|2024-05-13 17:40:00|81.64|81.14|81.49|80.99|81.64|81.14|81.4|80.9|219
1715622300000|2024-05-13 17:45:00|81.5|81|81.47|80.97|81.61|81.11|81.42|80.92|153
1715622600000|2024-05-13 17:50:00|81.48|80.98|81.56|81.06|81.56|81.06|81.45|80.95|112
1715622900000|2024-05-13 17:55:00|81.57|81.07|81.51|81.01|81.59|81.09|81.5|81|99
1715623200000|2024-05-13 18:00:00|81.5|81|81.4|80.9|81.55|81.05|81.39|80.89|96
1715623500000|2024-05-13 18:05:00|81.39|80.89|81.14|80.64|81.47|80.97|81.04|80.54|176
1715623800000|2024-05-13 18:10:00|81.15|80.65|81.02|80.52|81.15|80.65|80.98|80.48|184
1715624100000|2024-05-13 18:15:00|81.03|80.53|81.15|80.65|81.24|80.74|81.03|80.53|95
1715624400000|2024-05-13 18:20:00|81.16|80.66|80.96|80.46|81.17|80.67|80.88|80.38|210
1715624700000|2024-05-13 18:25:00|80.97|80.47|81.05|80.55|81.05|80.55|80.91|80.41|112
1715625000000|2024-05-13 18:30:00|81.03|80.53|81.05|80.55|81.12|80.62|80.99|80.49|108
1715625300000|2024-05-13 18:35:00|81.07|80.57|81.17|80.67|81.2|80.7|81.05|80.55|42
1715625600000|2024-05-13 18:40:00|81.18|80.68|81.1|80.6|81.19|80.69|81.04|80.54|115
1715625900000|2024-05-13 18:45:00|81.09|80.59|81.1|80.6|81.18|80.68|81.07|80.57|84
1715626200000|2024-05-13 18:50:00|81.09|80.59|81.07|80.57|81.09|80.59|81.01|80.51|27
1715626500000|2024-05-13 18:55:00|81.08|80.58|81.19|80.69|81.19|80.69|81.04|80.54|18
1715626800000|2024-05-13 19:00:00|81.2|80.7|81.23|80.73|81.23|80.73|81.2|80.7|61
1715627100000|2024-05-13 19:05:00|81.24|80.74|81.28|80.78|81.33|80.83|81.23|80.73|157
1715627400000|2024-05-13 19:10:00|81.29|80.79|81.36|80.86|81.38|80.88|81.29|80.79|46
1715627700000|2024-05-13 19:15:00|81.37|80.87|81.48|80.98|81.48|80.98|81.37|80.87|32
1715628000000|2024-05-13 19:20:00|81.49|80.99|81.41|80.91|81.49|80.99|81.38|80.88|62
1715628300000|2024-05-13 19:25:00|81.38|80.88|81.44|80.94|81.44|80.94|81.37|80.87|60
1715628600000|2024-05-13 19:30:00|81.43|80.93|81.42|80.92|81.48|80.98|81.39|80.89|50
1715628900000|2024-05-13 19:35:00|81.41|80.91|81.38|80.88|81.41|80.91|81.36|80.86|70
1715629200000|2024-05-13 19:40:00|81.37|80.87|81.37|80.87|81.38|80.88|81.33|80.83|24
1715629500000|2024-05-13 19:45:00|81.36|80.86|81.28|80.78|81.45|80.95|81.28|80.78|61
1715629800000|2024-05-13 19:50:00|81.29|80.79|81.35|80.85|81.4|80.9|81.29|80.79|81
1715630100000|2024-05-13 19:55:00|81.34|80.84|81.36|80.86|81.36|80.86|81.27|80.77|90
1715630400000|2024-05-13 20:00:00|81.35|80.85|81.27|80.77|81.39|80.89|81.23|80.73|134
1715630700000|2024-05-13 20:05:00|81.28|80.78|81.24|80.74|81.28|80.78|81.19|80.69|129
1715631000000|2024-05-13 20:10:00|81.25|80.75|81.25|80.75|81.28|80.78|81.2|80.7|50
1715631300000|2024-05-13 20:15:00|81.24|80.74|81.35|80.85|81.36|80.86|81.24|80.74|22
1715631600000|2024-05-13 20:20:00|81.33|80.83|81.31|80.81|81.33|80.83|81.24|80.74|67
1715631900000|2024-05-13 20:25:00|81.32|80.82|81.32|80.82|81.35|80.85|81.29|80.79|15
1715632200000|2024-05-13 20:30:00|81.31|80.81|81.28|80.78|81.36|80.86|81.24|80.74|33
1715632500000|2024-05-13 20:35:00|81.29|80.79|81.33|80.83|81.34|80.84|81.28|80.78|50
1715632800000|2024-05-13 20:40:00|81.32|80.82|81.33|80.83|81.33|80.83|81.23|80.73|25
1715633100000|2024-05-13 20:45:00|81.32|80.82|81.3|80.8|81.33|80.83|81.27|80.77|28
1715633400000|2024-05-13 20:50:00|81.31|80.81|81.24|80.74|81.31|80.81|81.21|80.71|157
1715633700000|2024-05-13 20:55:00|81.23|80.73|81.21|80.71|81.23|80.73|81.19|80.69|20
1715634000000|2024-05-13 21:00:00|81.2|80.7|81.16|80.66|81.23|80.73|81.13|80.63|64
1715634300000|2024-05-13 21:05:00|81.17|80.67|81.05|80.55|81.2|80.7|81.05|80.55|51
1715634600000|2024-05-13 21:10:00|81.06|80.56|81.12|80.62|81.15|80.65|81.03|80.53|94
1715634900000|2024-05-13 21:15:00|81.11|80.61|81.07|80.57|81.12|80.62|81.06|80.56|81
1715635200000|2024-05-13 21:20:00|81.08|80.58|81.09|80.59|81.1|80.6|81.07|80.57|92
1715635500000|2024-05-13 21:25:00|81.08|80.58|81.13|80.63|81.13|80.63|81.07|80.57|24
1715635800000|2024-05-13 21:30:00|81.14|80.64|81.17|80.67|81.17|80.67|81.14|80.64|8
1715636100000|2024-05-13 21:35:00|81.16|80.66|81.11|80.61|81.17|80.67|81.11|80.61|252
1715636400000|2024-05-13 21:40:00|81.12|80.62|81.09|80.59|81.13|80.63|81.07|80.57|31
1715636700000|2024-05-13 21:45:00|81.1|80.6|81.09|80.59|81.11|80.61|81.09|80.59|66
1715637000000|2024-05-13 21:50:00|81.08|80.58|81.02|80.52|81.08|80.58|81.01|80.51|62
1715637300000|2024-05-13 21:55:00|81.01|80.51|81.03|80.53|81.05|80.55|81|80.5|31
1715637600000|2024-05-13 22:00:00|81.02|80.52|81.06|80.56|81.17|80.67|81.02|80.52|107
1715637900000|2024-05-13 22:05:00|81.07|80.57|81.11|80.61|81.14|80.64|81.05|80.55|118
1715638200000|2024-05-13 22:10:00|81.12|80.62|81.07|80.57|81.13|80.63|81.02|80.52|66
1715638500000|2024-05-13 22:15:00|81.08|80.58|81.01|80.51|81.11|80.61|81.01|80.51|37
1715638800000|2024-05-13 22:20:00|81|80.5|81.07|80.57|81.09|80.59|81|80.5|127
1715639100000|2024-05-13 22:25:00|81.08|80.58|80.95|80.45|81.08|80.58|80.91|80.41|198
1715639400000|2024-05-13 22:30:00|80.96|80.46|81.01|80.51|81.09|80.59|80.95|80.45|121
1715639700000|2024-05-13 22:35:00|81|80.5|80.96|80.46|81.01|80.51|80.95|80.45|187
1715640000000|2024-05-13 22:40:00|80.95|80.45|80.92|80.42|80.98|80.48|80.92|80.42|71
1715640300000|2024-05-13 22:45:00|80.93|80.43|81|80.5|81|80.5|80.92|80.42|55
1715640600000|2024-05-13 22:50:00|81.01|80.51|80.93|80.43|81.01|80.51|80.93|80.43|83
1715640900000|2024-05-13 22:55:00|80.92|80.42|80.91|80.41|80.93|80.43|80.9|80.4|43
1715641200000|2024-05-13 23:00:00|80.9|80.4|80.97|80.47|80.97|80.47|80.9|80.4|116
1715641500000|2024-05-13 23:05:00|80.96|80.46|80.98|80.48|81.01|80.51|80.94|80.44|31
1715641800000|2024-05-13 23:10:00|80.97|80.47|80.97|80.47|80.98|80.48|80.94|80.44|58
1715642100000|2024-05-13 23:15:00|80.99|80.49|80.9|80.4|81.06|80.56|80.9|80.4|122
1715642400000|2024-05-13 23:20:00|80.91|80.41|80.88|80.38|80.91|80.41|80.86|80.36|132
1715642700000|2024-05-13 23:25:00|80.87|80.37|81.01|80.51|81.01|80.51|80.87|80.37|74
1715643000000|2024-05-13 23:30:00|81|80.5|80.9|80.4|81.03|80.53|80.9|80.4|117
1715643300000|2024-05-13 23:35:00|80.89|80.39|80.92|80.42|80.94|80.44|80.89|80.39|68
1715643600000|2024-05-13 23:40:00|80.93|80.43|80.9|80.4|80.97|80.47|80.9|80.4|69
1715643900000|2024-05-13 23:45:00|80.89|80.39|80.84|80.34|80.93|80.43|80.83|80.33|111
1715644200000|2024-05-13 23:50:00|80.85|80.35|80.82|80.32|80.85|80.35|80.82|80.32|33
1715644500000|2024-05-13 23:55:00|80.81|80.31|80.88|80.38|80.88|80.38|80.8|80.3|28
1715644800000|2024-05-14 00:00:00|80.87|80.37|80.8|80.3|80.87|80.37|80.76|80.26|68
1715645100000|2024-05-14 00:05:00|80.79|80.29|80.8|80.3|80.8|80.3|80.75|80.25|60
1715645400000|2024-05-14 00:10:00|80.81|80.31|80.8|80.3|80.86|80.36|80.77|80.27|130
1715645700000|2024-05-14 00:15:00|80.79|80.29|80.81|80.31|80.84|80.34|80.76|80.26|152
1715646000000|2024-05-14 00:20:00|80.82|80.32|80.8|80.3|80.82|80.32|80.75|80.25|157
1715646300000|2024-05-14 00:25:00|80.79|80.29|80.83|80.33|80.83|80.33|80.75|80.25|117
1715646600000|2024-05-14 00:30:00|80.84|80.34|80.98|80.48|80.99|80.49|80.84|80.34|74
1715646900000|2024-05-14 00:35:00|80.99|80.49|81.1|80.6|81.1|80.6|80.98|80.48|76
1715647200000|2024-05-14 00:40:00|81.09|80.59|80.96|80.46|81.18|80.68|80.96|80.46|161
1715647500000|2024-05-14 00:45:00|80.94|80.44|80.82|80.32|81.01|80.51|80.71|80.21|316
1715647800000|2024-05-14 00:50:00|80.81|80.31|80.79|80.29|80.86|80.36|80.72|80.22|216
1715648100000|2024-05-14 00:55:00|80.78|80.28|80.84|80.34|80.85|80.35|80.77|80.27|101
1715648400000|2024-05-14 01:00:00|80.83|80.33|80.74|80.24|80.86|80.36|80.69|80.19|141
1715648700000|2024-05-14 01:05:00|80.73|80.23|80.68|80.18|80.75|80.25|80.64|80.14|234
1715649000000|2024-05-14 01:10:00|80.67|80.17|80.88|80.38|80.88|80.38|80.67|80.17|114
1715649300000|2024-05-14 01:15:00|80.87|80.37|80.9|80.4|80.97|80.47|80.8|80.3|60
1715649600000|2024-05-14 01:20:00|80.89|80.39|80.84|80.34|80.89|80.39|80.81|80.31|91
1715649900000|2024-05-14 01:25:00|80.85|80.35|80.9|80.4|80.9|80.4|80.84|80.34|74
1715650200000|2024-05-14 01:30:00|80.91|80.41|80.89|80.39|80.91|80.41|80.86|80.36|75
1715650500000|2024-05-14 01:35:00|80.87|80.37|80.86|80.36|80.89|80.39|80.84|80.34|59
1715650800000|2024-05-14 01:40:00|80.87|80.37|80.51|80.01|80.88|80.38|80.51|80.01|178
1715651100000|2024-05-14 01:45:00|80.52|80.02|80.6|80.1|80.6|80.1|80.38|79.88|218
1715651400000|2024-05-14 01:50:00|80.61|80.11|80.51|80.01|80.69|80.19|80.48|79.98|168
1715651700000|2024-05-14 01:55:00|80.5|80|80.49|79.99|80.55|80.05|80.41|79.91|128
1715652000000|2024-05-14 02:00:00|80.48|79.98|80.44|79.94|80.53|80.03|80.39|79.89|173
1715652300000|2024-05-14 02:05:00|80.43|79.93|80.4|79.9|80.43|79.93|80.27|79.77|125
1715652600000|2024-05-14 02:10:00|80.39|79.89|80.24|79.74|80.43|79.93|80.2|79.7|108
1715652900000|2024-05-14 02:15:00|80.23|79.73|80.04|79.54|80.3|79.8|80.01|79.51|244
1715653200000|2024-05-14 02:20:00|80.03|79.53|80.16|79.66|80.16|79.66|79.99|79.49|123
1715653500000|2024-05-14 02:25:00|80.17|79.67|80.19|79.69|80.22|79.72|80.09|79.59|196
1715653800000|2024-05-14 02:30:00|80.21|79.71|80.49|79.99|80.49|79.99|80.19|79.69|40
1715654100000|2024-05-14 02:35:00|80.5|80|80.52|80.02|80.62|80.12|80.42|79.92|246
1715654400000|2024-05-14 02:40:00|80.54|80.04|80.38|79.88|80.54|80.04|80.34|79.84|149
1715654700000|2024-05-14 02:45:00|80.4|79.9|80.46|79.96|80.46|79.96|80.35|79.85|203
1715655000000|2024-05-14 02:50:00|80.43|79.93|80.35|79.85|80.46|79.96|80.33|79.83|136
1715655300000|2024-05-14 02:55:00|80.34|79.84|80.38|79.88|80.4|79.9|80.33|79.83|210
1715655600000|2024-05-14 03:00:00|80.36|79.86|80.32|79.82|80.4|79.9|80.28|79.78|141
1715655900000|2024-05-14 03:05:00|80.34|79.84|80.3|79.8|80.38|79.88|80.25|79.75|104
1715656200000|2024-05-14 03:10:00|80.31|79.81|80.36|79.86|80.36|79.86|80.25|79.75|138
1715656500000|2024-05-14 03:15:00|80.35|79.85|80.32|79.82|80.36|79.86|80.23|79.73|158
1715656800000|2024-05-14 03:20:00|80.3|79.8|80.31|79.81|80.41|79.91|80.26|79.76|116
1715657100000|2024-05-14 03:25:00|80.29|79.79|80.31|79.81|80.38|79.88|80.29|79.79|151
1715657400000|2024-05-14 03:30:00|80.32|79.82|80.35|79.85|80.35|79.85|80.28|79.78|134
1715657700000|2024-05-14 03:35:00|80.36|79.86|80.38|79.88|80.39|79.89|80.33|79.83|85
1715658000000|2024-05-14 03:40:00|80.36|79.86|80.32|79.82|80.38|79.88|80.28|79.78|136
1715658300000|2024-05-14 03:45:00|80.29|79.79|80.23|79.73|80.34|79.84|80.22|79.72|152
1715658600000|2024-05-14 03:50:00|80.24|79.74|80.29|79.79|80.32|79.82|80.12|79.62|150
1715658900000|2024-05-14 03:55:00|80.3|79.8|80.36|79.86|80.38|79.88|80.29|79.79|42
1715659200000|2024-05-14 04:00:00|80.35|79.85|80.37|79.87|80.38|79.88|80.23|79.73|90
1715659500000|2024-05-14 04:05:00|80.35|79.85|80.4|79.9|80.4|79.9|80.35|79.85|47
1715659800000|2024-05-14 04:10:00|80.37|79.87|80.54|80.04|80.55|80.05|80.37|79.87|17
1715660100000|2024-05-14 04:15:00|80.53|80.03|80.52|80.02|80.61|80.11|80.48|79.98|51
1715660400000|2024-05-14 04:20:00|80.51|80.01|80.52|80.02|80.57|80.07|80.49|79.99|169
1715660700000|2024-05-14 04:25:00|80.5|80|80.45|79.95|80.5|80|80.43|79.93|108
1715661000000|2024-05-14 04:30:00|80.44|79.94|80.47|79.97|80.47|79.97|80.38|79.88|168
1715661300000|2024-05-14 04:35:00|80.46|79.96|80.43|79.93|80.46|79.96|80.41|79.91|132
1715661600000|2024-05-14 04:40:00|80.41|79.91|80.44|79.94|80.47|79.97|80.39|79.89|181
1715661900000|2024-05-14 04:45:00|80.42|79.92|80.48|79.98|80.48|79.98|80.39|79.89|141
1715662200000|2024-05-14 04:50:00|80.44|79.94|80.48|79.98|80.51|80.01|80.44|79.94|18
1715662500000|2024-05-14 04:55:00|80.5|80|80.46|79.96|80.51|80.01|80.46|79.96|60
1715662800000|2024-05-14 05:00:00|80.48|79.98|80.47|79.97|80.51|80.01|80.42|79.92|194
1715663100000|2024-05-14 05:05:00|80.48|79.98|80.44|79.94|80.48|79.98|80.41|79.91|85
1715663400000|2024-05-14 05:10:00|80.45|79.95|80.5|80|80.5|80|80.41|79.91|38
1715663700000|2024-05-14 05:15:00|80.51|80.01|80.54|80.04|80.59|80.09|80.47|79.97|154
1715664000000|2024-05-14 05:20:00|80.53|80.03|80.68|80.18|80.69|80.19|80.53|80.03|31
1715664300000|2024-05-14 05:25:00|80.69|80.19|80.68|80.18|80.75|80.25|80.66|80.16|42
1715664600000|2024-05-14 05:30:00|80.65|80.15|80.7|80.2|80.76|80.26|80.64|80.14|135
1715664900000|2024-05-14 05:35:00|80.72|80.22|80.68|80.18|80.72|80.22|80.63|80.13|286
1715665200000|2024-05-14 05:40:00|80.67|80.17|80.72|80.22|80.73|80.23|80.63|80.13|79
1715665500000|2024-05-14 05:45:00|80.73|80.23|80.63|80.13|80.74|80.24|80.63|80.13|81
1715665800000|2024-05-14 05:50:00|80.64|80.14|80.61|80.11|80.64|80.14|80.6|80.1|107
1715666100000|2024-05-14 05:55:00|80.6|80.1|80.53|80.03|80.61|80.11|80.53|80.03|157
1715666400000|2024-05-14 06:00:00|80.54|80.04|80.41|79.91|80.54|80.04|80.39|79.89|238
1715666700000|2024-05-14 06:05:00|80.43|79.93|80.31|79.81|80.55|80.05|80.25|79.75|231
1715667000000|2024-05-14 06:10:00|80.32|79.82|79.72|79.22|80.32|79.82|79.7|79.2|540
1715667300000|2024-05-14 06:15:00|79.71|79.21|79.59|79.09|79.87|79.37|79.34|78.84|590
1715667600000|2024-05-14 06:20:00|79.62|79.12|79.91|79.41|79.93|79.43|79.36|78.86|410
1715667900000|2024-05-14 06:25:00|79.92|79.42|79.81|79.31|79.93|79.43|79.67|79.17|388
1715668200000|2024-05-14 06:30:00|79.82|79.32|79.9|79.4|79.9|79.4|79.53|79.03|286
1715668500000|2024-05-14 06:35:00|79.88|79.38|80.08|79.58|80.19|79.69|79.86|79.36|252
1715668800000|2024-05-14 06:40:00|80.1|79.6|80.23|79.73|80.28|79.78|80.04|79.54|153
1715669100000|2024-05-14 06:45:00|80.21|79.71|80.16|79.66|80.28|79.78|80.16|79.66|210
1715669400000|2024-05-14 06:50:00|80.18|79.68|80.27|79.77|80.29|79.79|80.16|79.66|102
1715669700000|2024-05-14 06:55:00|80.28|79.78|80.18|79.68|80.32|79.82|80.16|79.66|148
1715670000000|2024-05-14 07:00:00|80.19|79.69|80.18|79.68|80.23|79.73|80.13|79.63|243
1715670300000|2024-05-14 07:05:00|80.19|79.69|80.17|79.67|80.25|79.75|80.16|79.66|160
1715670600000|2024-05-14 07:10:00|80.18|79.68|80.22|79.72|80.27|79.77|80.17|79.67|90
1715670900000|2024-05-14 07:15:00|80.21|79.71|81.23|80.73|81.87|81.37|80.21|79.71|475
1715671200000|2024-05-14 07:20:00|81.25|80.75|81.26|80.76|81.36|80.86|81.15|80.65|292
1715671500000|2024-05-14 07:25:00|81.24|80.74|81.12|80.62|81.31|80.81|81.12|80.62|223
1715671800000|2024-05-14 07:30:00|81.14|80.64|81.12|80.62|81.21|80.71|81.05|80.55|265
1715672100000|2024-05-14 07:35:00|81.11|80.61|81.01|80.51|81.12|80.62|80.99|80.49|195
1715672400000|2024-05-14 07:40:00|81|80.5|81.01|80.51|81.07|80.57|80.93|80.43|98
1715672700000|2024-05-14 07:45:00|81|80.5|81.02|80.52|81.05|80.55|80.92|80.42|158
1715673000000|2024-05-14 07:50:00|81.05|80.55|81.23|80.73|81.25|80.75|81.04|80.54|80
1715673300000|2024-05-14 07:55:00|81.22|80.72|81.18|80.68|81.24|80.74|81.13|80.63|149
1715673600000|2024-05-14 08:00:00|81.17|80.67|81.08|80.58|81.19|80.69|81.07|80.57|215
1715673900000|2024-05-14 08:05:00|81.07|80.57|81.21|80.71|81.21|80.71|81.06|80.56|125
1715674200000|2024-05-14 08:10:00|81.2|80.7|81.17|80.67|81.25|80.75|81.15|80.65|39
1715674500000|2024-05-14 08:15:00|81.16|80.66|81.38|80.88|81.38|80.88|81.16|80.66|56
1715674800000|2024-05-14 08:20:00|81.37|80.87|81.35|80.85|81.42|80.92|81.3|80.8|71
1715675100000|2024-05-14 08:25:00|81.36|80.86|81.32|80.82|81.39|80.89|81.3|80.8|77
1715675400000|2024-05-14 08:30:00|81.33|80.83|81.26|80.76|81.36|80.86|81.21|80.71|193
1715675700000|2024-05-14 08:35:00|81.27|80.77|81.13|80.63|81.27|80.77|81.09|80.59|161
1715676000000|2024-05-14 08:40:00|81.12|80.62|81.22|80.72|81.25|80.75|81.03|80.53|86
1715676300000|2024-05-14 08:45:00|81.21|80.71|81.18|80.68|81.24|80.74|81.11|80.61|146
1715676600000|2024-05-14 08:50:00|81.2|80.7|81.28|80.78|81.28|80.78|81.15|80.65|181
1715676900000|2024-05-14 08:55:00|81.29|80.79|81.34|80.84|81.36|80.86|81.29|80.79|28
1715677200000|2024-05-14 09:00:00|81.33|80.83|81.35|80.85|81.37|80.87|81.24|80.74|83
1715677500000|2024-05-14 09:05:00|81.33|80.83|81.4|80.9|81.47|80.97|81.32|80.82|84
1715677800000|2024-05-14 09:10:00|81.39|80.89|81.47|80.97|81.49|80.99|81.37|80.87|155
1715678100000|2024-05-14 09:15:00|81.46|80.96|81.37|80.87|81.46|80.96|81.33|80.83|137
1715678400000|2024-05-14 09:20:00|81.38|80.88|81.29|80.79|81.38|80.88|81.19|80.69|188
1715678700000|2024-05-14 09:25:00|81.28|80.78|81.27|80.77|81.36|80.86|81.23|80.73|92
1715679000000|2024-05-14 09:30:00|81.26|80.76|81.14|80.64|81.27|80.77|81.13|80.63|90
1715679300000|2024-05-14 09:35:00|81.15|80.65|81.12|80.62|81.18|80.68|81.11|80.61|103
1715679600000|2024-05-14 09:40:00|81.13|80.63|81.05|80.55|81.14|80.64|81.04|80.54|134
1715679900000|2024-05-14 09:45:00|81.06|80.56|81.1|80.6|81.11|80.61|80.99|80.49|102
1715680200000|2024-05-14 09:50:00|81.11|80.61|81.11|80.61|81.13|80.63|81.1|80.6|32
1715680500000|2024-05-14 09:55:00|81.1|80.6|81.11|80.61|81.12|80.62|81.01|80.51|21
1715680800000|2024-05-14 10:00:00|81.07|80.57|81.13|80.63|81.18|80.68|81.05|80.55|64
1715681100000|2024-05-14 10:05:00|81.15|80.65|81.1|80.6|81.15|80.65|80.98|80.48|123
1715681400000|2024-05-14 10:10:00|81.09|80.59|81.04|80.54|81.1|80.6|81.02|80.52|176
1715681700000|2024-05-14 10:15:00|81.06|80.56|81.01|80.51|81.06|80.56|80.9|80.4|218
1715682000000|2024-05-14 10:20:00|81|80.5|81.12|80.62|81.12|80.62|80.98|80.48|147
1715682300000|2024-05-14 10:25:00|81.1|80.6|81.16|80.66|81.18|80.68|81.08|80.58|48
1715682600000|2024-05-14 10:30:00|81.19|80.69|81.35|80.85|81.39|80.89|81.19|80.69|70
1715682900000|2024-05-14 10:35:00|81.34|80.84|81.26|80.76|81.34|80.84|81.19|80.69|83
1715683200000|2024-05-14 10:40:00|81.27|80.77|81.26|80.76|81.32|80.82|81.21|80.71|61
1715683500000|2024-05-14 10:45:00|81.25|80.75|81.45|80.95|81.45|80.95|81.23|80.73|37
1715683800000|2024-05-14 10:50:00|81.44|80.94|81.34|80.84|81.44|80.94|81.32|80.82|41
1715684100000|2024-05-14 10:55:00|81.33|80.83|81.23|80.73|81.41|80.91|81.23|80.73|110
1715684400000|2024-05-14 11:00:00|81.24|80.74|81.3|80.8|81.32|80.82|81.23|80.73|97
1715684700000|2024-05-14 11:05:00|81.31|80.81|81.3|80.8|81.35|80.85|81.25|80.75|118
1715685000000|2024-05-14 11:10:00|81.31|80.81|81.25|80.75|81.31|80.81|81.22|80.72|158
1715685300000|2024-05-14 11:15:00|81.27|80.77|81.41|80.91|81.41|80.91|81.25|80.75|101
1715685600000|2024-05-14 11:20:00|81.4|80.9|81.35|80.85|81.4|80.9|81.32|80.82|199
1715685900000|2024-05-14 11:25:00|81.36|80.86|81.31|80.81|81.36|80.86|81.22|80.72|75
1715686200000|2024-05-14 11:30:00|81.3|80.8|80.69|80.19|81.33|80.83|80.28|79.78|233
1715686500000|2024-05-14 11:35:00|80.68|80.18|80.59|80.09|80.71|80.21|80.54|80.04|230
1715686800000|2024-05-14 11:40:00|80.61|80.11|80.6|80.1|80.62|80.12|80.57|80.07|76
1715687100000|2024-05-14 11:45:00|80.61|80.11|80.5|80|80.65|80.15|80.46|79.96|139
1715687400000|2024-05-14 11:50:00|80.52|80.02|80.55|80.05|80.6|80.1|80.45|79.95|124
1715687700000|2024-05-14 11:55:00|80.52|80.02|80.43|79.93|80.58|80.08|80.39|79.89|87
1715688000000|2024-05-14 12:00:00|80.41|79.91|80.46|79.96|80.5|80|80.38|79.88|128
1715688300000|2024-05-14 12:05:00|80.45|79.95|80.45|79.95|80.53|80.03|80.37|79.87|135
1715688600000|2024-05-14 12:10:00|80.43|79.93|80.5|80|80.55|80.05|80.4|79.9|122
1715688900000|2024-05-14 12:15:00|80.49|79.99|80.55|80.05|80.59|80.09|80.43|79.93|49
1715689200000|2024-05-14 12:20:00|80.58|80.08|80.46|79.96|80.62|80.12|80.44|79.94|114
1715689500000|2024-05-14 12:25:00|80.48|79.98|80.39|79.89|80.48|79.98|80.27|79.77|192
1715689800000|2024-05-14 12:30:00|80.38|79.88|79.97|79.47|80.38|79.88|79.77|79.27|515
1715690100000|2024-05-14 12:35:00|79.92|79.42|80.12|79.62|80.17|79.67|79.86|79.36|272
1715690400000|2024-05-14 12:40:00|80.13|79.63|80.25|79.75|80.39|79.89|80.11|79.61|201
1715690700000|2024-05-14 12:45:00|80.24|79.74|80.18|79.68|80.34|79.84|80.06|79.56|293
1715691000000|2024-05-14 12:50:00|80.15|79.65|80.25|79.75|80.26|79.76|80.1|79.6|97
1715691300000|2024-05-14 12:55:00|80.24|79.74|80|79.5|80.24|79.74|79.96|79.46|149
1715691600000|2024-05-14 13:00:00|79.99|79.49|80.15|79.65|80.16|79.66|79.88|79.38|183
1715691900000|2024-05-14 13:05:00|80.14|79.64|80.22|79.72|80.27|79.77|80.07|79.57|117
1715692200000|2024-05-14 13:10:00|80.19|79.69|80.22|79.72|80.23|79.73|80.12|79.62|116
1715692500000|2024-05-14 13:15:00|80.23|79.73|80.24|79.74|80.27|79.77|80.15|79.65|62
1715692800000|2024-05-14 13:20:00|80.23|79.73|80.2|79.7|80.25|79.75|80.16|79.66|37
1715693100000|2024-05-14 13:25:00|80.21|79.71|80.15|79.65|80.24|79.74|80.14|79.64|78
1715693400000|2024-05-14 13:30:00|80.21|79.71|80.21|79.71|80.25|79.75|80.15|79.65|47
1715693700000|2024-05-14 13:35:00|80.24|79.74|80.2|79.7|80.24|79.74|80.16|79.66|55
1715694000000|2024-05-14 13:40:00|80.21|79.71|80.09|79.59|80.21|79.71|80.03|79.53|159
1715694300000|2024-05-14 13:45:00|80.1|79.6|79.76|79.26|80.11|79.61|79.69|79.19|155
1715694600000|2024-05-14 13:50:00|79.75|79.25|79.94|79.44|80|79.5|79.65|79.15|192
1715694900000|2024-05-14 13:55:00|79.93|79.43|79.8|79.3|79.93|79.43|79.79|79.29|113
1715695200000|2024-05-14 14:00:00|79.82|79.32|79.74|79.24|79.91|79.41|79.67|79.17|254
1715695500000|2024-05-14 14:05:00|79.72|79.22|79.63|79.13|79.88|79.38|79.6|79.1|279
1715695800000|2024-05-14 14:10:00|79.61|79.11|79.43|78.93|79.63|79.13|79.19|78.69|379
1715696100000|2024-05-14 14:15:00|79.39|78.89|78.88|78.38|79.41|78.91|78.82|78.32|472
1715696400000|2024-05-14 14:20:00|78.9|78.4|79.58|79.08|79.62|79.12|78.83|78.33|487
1715696700000|2024-05-14 14:25:00|79.59|79.09|79.75|79.25|79.81|79.31|79.48|78.98|370
1715697000000|2024-05-14 14:30:00|79.76|79.26|79.78|79.28|80|79.5|79.65|79.15|419
1715697300000|2024-05-14 14:35:00|79.76|79.26|79.51|79.01|79.78|79.28|79.4|78.9|387
1715697600000|2024-05-14 14:40:00|79.5|79|79.37|78.87|79.5|79|79.27|78.77|346
1715697900000|2024-05-14 14:45:00|79.35|78.85|79.09|78.59|79.35|78.85|79.05|78.55|317
1715698200000|2024-05-14 14:50:00|79.08|78.58|79.04|78.54|79.24|78.74|78.95|78.45|240
1715698500000|2024-05-14 14:55:00|79|78.5|79.23|78.73|79.28|78.78|78.94|78.44|178
1715698800000|2024-05-14 15:00:00|79.22|78.72|79.36|78.86|79.4|78.9|79.14|78.64|230
1715699100000|2024-05-14 15:05:00|79.35|78.85|79.4|78.9|79.4|78.9|79.32|78.82|114
1715699400000|2024-05-14 15:10:00|79.41|78.91|79.56|79.06|79.56|79.06|79.39|78.89|89
1715699700000|2024-05-14 15:15:00|79.52|79.02|79.72|79.22|79.74|79.24|79.5|79|116
1715700000000|2024-05-14 15:20:00|79.74|79.24|79.8|79.3|79.83|79.33|79.72|79.22|83
1715700300000|2024-05-14 15:25:00|79.81|79.31|79.76|79.26|79.89|79.39|79.71|79.21|172
1715700600000|2024-05-14 15:30:00|79.74|79.24|79.69|79.19|79.78|79.28|79.62|79.12|146
1715700900000|2024-05-14 15:35:00|79.7|79.2|79.93|79.43|79.93|79.43|79.67|79.17|178
1715701200000|2024-05-14 15:40:00|79.94|79.44|79.85|79.35|79.98|79.48|79.8|79.3|122
1715701500000|2024-05-14 15:45:00|79.86|79.36|79.89|79.39|79.94|79.44|79.78|79.28|166
1715701800000|2024-05-14 15:50:00|79.88|79.38|79.91|79.41|80.08|79.58|79.87|79.37|106
1715702100000|2024-05-14 15:55:00|79.9|79.4|79.91|79.41|79.93|79.43|79.77|79.27|151
1715702400000|2024-05-14 16:00:00|79.89|79.39|79.76|79.26|79.93|79.43|79.76|79.26|160
1715702700000|2024-05-14 16:05:00|79.75|79.25|79.79|79.29|79.83|79.33|79.65|79.15|226
1715703000000|2024-05-14 16:10:00|79.78|79.28|79.76|79.26|79.95|79.45|79.75|79.25|250
1715703300000|2024-05-14 16:15:00|79.75|79.25|79.71|79.21|79.82|79.32|79.62|79.12|181
1715703600000|2024-05-14 16:20:00|79.72|79.22|79.68|79.18|79.78|79.28|79.62|79.12|231
1715703900000|2024-05-14 16:25:00|79.65|79.15|79.68|79.18|79.76|79.26|79.62|79.12|104
1715704200000|2024-05-14 16:30:00|79.67|79.17|79.73|79.23|79.78|79.28|79.67|79.17|76
1715704500000|2024-05-14 16:35:00|79.75|79.25|79.74|79.24|79.8|79.3|79.64|79.14|98
1715704800000|2024-05-14 16:40:00|79.73|79.23|79.64|79.14|79.73|79.23|79.59|79.09|160
1715705100000|2024-05-14 16:45:00|79.65|79.15|79.45|78.95|79.66|79.16|79.43|78.93|159
1715705400000|2024-05-14 16:50:00|79.44|78.94|79.44|78.94|79.49|78.99|79.39|78.89|133
1715705700000|2024-05-14 16:55:00|79.43|78.93|79.49|78.99|79.52|79.02|79.43|78.93|23
1715706000000|2024-05-14 17:00:00|79.52|79.02|79.46|78.96|79.53|79.03|79.37|78.87|177
1715706300000|2024-05-14 17:05:00|79.45|78.95|79.27|78.77|79.47|78.97|79.21|78.71|90
1715706600000|2024-05-14 17:10:00|79.34|78.84|79.25|78.75|79.36|78.86|79.19|78.69|77
1715706900000|2024-05-14 17:15:00|79.27|78.77|79.36|78.86|79.43|78.93|79.17|78.67|114
1715707200000|2024-05-14 17:20:00|79.35|78.85|79.27|78.77|79.38|78.88|79.22|78.72|210
1715707500000|2024-05-14 17:25:00|79.26|78.76|79.23|78.73|79.32|78.82|79.17|78.67|86
1715707800000|2024-05-14 17:30:00|79.25|78.75|79.09|78.59|79.25|78.75|78.91|78.41|218
1715708100000|2024-05-14 17:35:00|79.06|78.56|79|78.5|79.25|78.75|78.93|78.43|327
1715708400000|2024-05-14 17:40:00|79.02|78.52|79.03|78.53|79.05|78.55|78.91|78.41|208
1715708700000|2024-05-14 17:45:00|79.05|78.55|79.14|78.64|79.14|78.64|79.02|78.52|105
1715709000000|2024-05-14 17:50:00|79.15|78.65|79.37|78.87|79.38|78.88|79.13|78.63|41
1715709300000|2024-05-14 17:55:00|79.36|78.86|79.33|78.83|79.43|78.93|79.31|78.81|67
1715709600000|2024-05-14 18:00:00|79.32|78.82|79.21|78.71|79.33|78.83|79.21|78.71|149
1715709900000|2024-05-14 18:05:00|79.24|78.74|79.23|78.73|79.24|78.74|79.2|78.7|72
1715710200000|2024-05-14 18:10:00|79.24|78.74|79.33|78.83|79.33|78.83|79.23|78.73|63
1715710500000|2024-05-14 18:15:00|79.31|78.81|79.36|78.86|79.39|78.89|79.29|78.79|75
1715710800000|2024-05-14 18:20:00|79.37|78.87|79.44|78.94|79.55|79.05|79.37|78.87|120
1715711100000|2024-05-14 18:25:00|79.41|78.91|79.34|78.84|79.42|78.92|79.33|78.83|57
1715711400000|2024-05-14 18:30:00|79.36|78.86|79.53|79.03|79.55|79.05|79.33|78.83|60
1715711700000|2024-05-14 18:35:00|79.5|79|79.55|79.05|79.55|79.05|79.49|78.99|41
1715712000000|2024-05-14 18:40:00|79.59|79.09|79.52|79.02|79.6|79.1|79.52|79.02|60
1715712300000|2024-05-14 18:45:00|79.53|79.03|79.59|79.09|79.62|79.12|79.49|78.99|75
1715712600000|2024-05-14 18:50:00|79.57|79.07|79.55|79.05|79.6|79.1|79.51|79.01|78
1715712900000|2024-05-14 18:55:00|79.52|79.02|79.48|78.98|79.54|79.04|79.45|78.95|50
1715713200000|2024-05-14 19:00:00|79.51|79.01|79.55|79.05|79.55|79.05|79.44|78.94|23
1715713500000|2024-05-14 19:05:00|79.49|78.99|79.51|79.01|79.54|79.04|79.46|78.96|17
1715713800000|2024-05-14 19:10:00|79.52|79.02|79.5|79|79.58|79.08|79.48|78.98|25
1715714100000|2024-05-14 19:15:00|79.51|79.01|79.62|79.12|79.62|79.12|79.46|78.96|51
1715714400000|2024-05-14 19:20:00|79.64|79.14|79.68|79.18|79.68|79.18|79.63|79.13|21
1715714700000|2024-05-14 19:25:00|79.66|79.16|79.67|79.17|79.72|79.22|79.61|79.11|49
1715715000000|2024-05-14 19:30:00|79.66|79.16|79.64|79.14|79.67|79.17|79.62|79.12|28
1715715300000|2024-05-14 19:35:00|79.63|79.13|79.61|79.11|79.63|79.13|79.52|79.02|35
1715715600000|2024-05-14 19:40:00|79.6|79.1|79.59|79.09|79.6|79.1|79.53|79.03|41
1715715900000|2024-05-14 19:45:00|79.58|79.08|79.55|79.05|79.6|79.1|79.51|79.01|25
1715716200000|2024-05-14 19:50:00|79.54|79.04|79.63|79.13|79.65|79.15|79.54|79.04|31
1715716500000|2024-05-14 19:55:00|79.62|79.12|79.57|79.07|79.63|79.13|79.52|79.02|52
1715716800000|2024-05-14 20:00:00|79.56|79.06|79.59|79.09|79.61|79.11|79.48|78.98|44
1715717100000|2024-05-14 20:05:00|79.63|79.13|79.52|79.02|79.63|79.13|79.46|78.96|62
1715717400000|2024-05-14 20:10:00|79.51|79.01|79.58|79.08|79.66|79.16|79.51|79.01|29
1715717700000|2024-05-14 20:15:00|79.6|79.1|79.59|79.09|79.67|79.17|79.55|79.05|40
1715718000000|2024-05-14 20:20:00|79.58|79.08|79.6|79.1|79.61|79.11|79.51|79.01|28
1715718300000|2024-05-14 20:25:00|79.61|79.11|79.67|79.17|79.67|79.17|79.59|79.09|56
1715718600000|2024-05-14 20:30:00|79.63|79.13|79.66|79.16|79.69|79.19|79.59|79.09|62
1715718900000|2024-05-14 20:35:00|79.69|79.19|79.76|79.26|79.79|79.29|79.67|79.17|97
1715719200000|2024-05-14 20:40:00|79.77|79.27|79.79|79.29|79.85|79.35|79.76|79.26|108
1715719500000|2024-05-14 20:45:00|79.8|79.3|79.73|79.23|79.8|79.3|79.66|79.16|206
1715719800000|2024-05-14 20:50:00|79.72|79.22|79.69|79.19|79.72|79.22|79.63|79.13|61
1715720100000|2024-05-14 20:55:00|79.7|79.2|79.57|79.07|79.72|79.22|79.57|79.07|113
1715720400000|2024-05-14 21:00:00|79.56|79.06|79.57|79.07|79.58|79.08|79.52|79.02|100
1715720700000|2024-05-14 21:05:00|79.58|79.08|79.47|78.97|79.6|79.1|79.47|78.97|51
1715721000000|2024-05-14 21:10:00|79.46|78.96|79.46|78.96|79.46|78.96|79.36|78.86|43
1715721300000|2024-05-14 21:15:00|79.47|78.97|79.41|78.91|79.49|78.99|79.37|78.87|69
1715721600000|2024-05-14 21:20:00|79.4|78.9|79.28|78.78|79.41|78.91|79.28|78.78|75
1715721900000|2024-05-14 21:25:00|79.27|78.77|79.38|78.88|79.41|78.91|79.26|78.76|76
1715722200000|2024-05-14 21:30:00|79.39|78.89|79.36|78.86|79.39|78.89|79.27|78.77|65
1715722500000|2024-05-14 21:35:00|79.37|78.87|79.45|78.95|79.48|78.98|79.36|78.86|102
1715722800000|2024-05-14 21:40:00|79.47|78.97|79.42|78.92|79.47|78.97|79.39|78.89|133
1715723100000|2024-05-14 21:45:00|79.41|78.91|79.41|78.91|79.43|78.93|79.4|78.9|133
1715723400000|2024-05-14 21:50:00|79.4|78.9|79.41|78.91|79.43|78.93|79.38|78.88|78
1715723700000|2024-05-14 21:55:00|79.4|78.9|79.46|78.96|79.47|78.97|79.39|78.89|27
1715724000000|2024-05-14 22:00:00|79.44|78.94|79.41|78.91|79.44|78.94|79.38|78.88|60
1715724300000|2024-05-14 22:05:00|79.39|78.89|79.45|78.95|79.45|78.95|79.37|78.87|20
1715724600000|2024-05-14 22:10:00|79.41|78.91|79.3|78.8|79.44|78.94|79.29|78.79|88
1715724900000|2024-05-14 22:15:00|79.31|78.81|79.26|78.76|79.31|78.81|79.26|78.76|70
1715725200000|2024-05-14 22:20:00|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|22
1715725500000|2024-05-14 22:25:00|79.11|78.61|78.94|78.44|79.11|78.61|78.87|78.37|122
1715725800000|2024-05-14 22:30:00|78.92|78.42|78.99|78.49|79.05|78.55|78.89|78.39|47
1715726100000|2024-05-14 22:35:00|78.98|78.48|79.1|78.6|79.11|78.61|78.9|78.4|53
1715726400000|2024-05-14 22:40:00|79.08|78.58|79.22|78.72|79.22|78.72|79.08|78.58|93
1715726700000|2024-05-14 22:45:00|79.21|78.71|79.22|78.72|79.23|78.73|79.14|78.64|79
1715727000000|2024-05-14 22:50:00|79.23|78.73|79.25|78.75|79.27|78.77|79.21|78.71|20
1715727300000|2024-05-14 22:55:00|79.22|78.72|79.17|78.67|79.25|78.75|79.14|78.64|57
1715727600000|2024-05-14 23:00:00|79.21|78.71|79.19|78.69|79.21|78.71|79.09|78.59|68
1715727900000|2024-05-14 23:05:00|79.16|78.66|78.99|78.49|79.17|78.67|78.99|78.49|91
1715728200000|2024-05-14 23:10:00|79.01|78.51|79.12|78.62|79.13|78.63|78.99|78.49|69
1715728500000|2024-05-14 23:15:00|79.1|78.6|78.98|78.48|79.14|78.64|78.97|78.47|82
1715728800000|2024-05-14 23:20:00|78.96|78.46|78.98|78.48|79|78.5|78.95|78.45|60
1715729100000|2024-05-14 23:25:00|78.97|78.47|79.04|78.54|79.06|78.56|78.82|78.32|124
1715729400000|2024-05-14 23:30:00|79.05|78.55|78.94|78.44|79.05|78.55|78.89|78.39|141
1715729700000|2024-05-14 23:35:00|78.95|78.45|79.06|78.56|79.06|78.56|78.88|78.38|142
1715730000000|2024-05-14 23:40:00|79.05|78.55|79.04|78.54|79.07|78.57|78.98|78.48|106
1715730300000|2024-05-14 23:45:00|79.02|78.52|79.03|78.53|79.09|78.59|78.97|78.47|129
1715730600000|2024-05-14 23:50:00|79.02|78.52|78.99|78.49|79.06|78.56|78.97|78.47|157
1715730900000|2024-05-14 23:55:00|79|78.5|79.02|78.52|79.05|78.55|78.98|78.48|121
1715731200000|2024-05-15 00:00:00|79.01|78.51|79.09|78.59|79.13|78.63|78.95|78.45|97
1715731500000|2024-05-15 00:05:00|79.08|78.58|79.14|78.64|79.14|78.64|79.08|78.58|38
1715731800000|2024-05-15 00:10:00|79.15|78.65|79.19|78.69|79.21|78.71|79.14|78.64|45
1715732100000|2024-05-15 00:15:00|79.21|78.71|79.12|78.62|79.22|78.72|79.09|78.59|192
1715732400000|2024-05-15 00:20:00|79.11|78.61|79.14|78.64|79.15|78.65|79.07|78.57|138
1715732700000|2024-05-15 00:25:00|79.12|78.62|79.22|78.72|79.22|78.72|79.1|78.6|38
1715733000000|2024-05-15 00:30:00|79.23|78.73|79.12|78.62|79.28|78.78|79.12|78.62|91
1715733300000|2024-05-15 00:35:00|79.11|78.61|78.98|78.48|79.11|78.61|78.94|78.44|170
1715733600000|2024-05-15 00:40:00|78.97|78.47|78.94|78.44|79.03|78.53|78.92|78.42|191
1715733900000|2024-05-15 00:45:00|78.95|78.45|78.78|78.28|78.97|78.47|78.66|78.16|346
1715734200000|2024-05-15 00:50:00|78.79|78.29|78.72|78.22|78.87|78.37|78.68|78.18|268
1715734500000|2024-05-15 00:55:00|78.73|78.23|78.8|78.3|78.81|78.31|78.7|78.2|110
1715734800000|2024-05-15 01:00:00|78.79|78.29|79.06|78.56|79.06|78.56|78.77|78.27|88
1715735100000|2024-05-15 01:05:00|79.07|78.57|78.99|78.49|79.07|78.57|78.94|78.44|149
1715735400000|2024-05-15 01:10:00|79.01|78.51|79.15|78.65|79.15|78.65|79|78.5|113
1715735700000|2024-05-15 01:15:00|79.16|78.66|79.12|78.62|79.24|78.74|79.1|78.6|89
1715736000000|2024-05-15 01:20:00|79.13|78.63|79.07|78.57|79.15|78.65|79.07|78.57|117
1715736300000|2024-05-15 01:25:00|79.08|78.58|79.15|78.65|79.16|78.66|79.06|78.56|115
1715736600000|2024-05-15 01:30:00|79.16|78.66|79.2|78.7|79.24|78.74|79.12|78.62|113
1715736900000|2024-05-15 01:35:00|79.19|78.69|79.18|78.68|79.2|78.7|79.13|78.63|128
1715737200000|2024-05-15 01:40:00|79.17|78.67|79.24|78.74|79.25|78.75|79.17|78.67|21
1715737500000|2024-05-15 01:45:00|79.21|78.71|79.26|78.76|79.29|78.79|79.2|78.7|19
1715737800000|2024-05-15 01:50:00|79.21|78.71|79.24|78.74|79.24|78.74|79.15|78.65|104
1715738100000|2024-05-15 01:55:00|79.22|78.72|79.23|78.73|79.24|78.74|79.19|78.69|40
1715738400000|2024-05-15 02:00:00|79.24|78.74|79.16|78.66|79.31|78.81|79.14|78.64|161
1715738700000|2024-05-15 02:05:00|79.15|78.65|79.19|78.69|79.19|78.69|79.12|78.62|136
1715739000000|2024-05-15 02:10:00|79.17|78.67|79.21|78.71|79.24|78.74|79.14|78.64|190
1715739300000|2024-05-15 02:15:00|79.2|78.7|79.11|78.61|79.22|78.72|79.11|78.61|128
1715739600000|2024-05-15 02:20:00|79.1|78.6|79.13|78.63|79.15|78.65|79.08|78.58|144
1715739900000|2024-05-15 02:25:00|79.12|78.62|79.17|78.67|79.19|78.69|79.1|78.6|83
1715740200000|2024-05-15 02:30:00|79.15|78.65|79.11|78.61|79.17|78.67|79.1|78.6|75
1715740500000|2024-05-15 02:35:00|79.1|78.6|79.14|78.64|79.16|78.66|79.08|78.58|125
1715740800000|2024-05-15 02:40:00|79.12|78.62|79.03|78.53|79.21|78.71|79.03|78.53|141
1715741100000|2024-05-15 02:45:00|79.04|78.54|79.03|78.53|79.13|78.63|79.01|78.51|171
1715741400000|2024-05-15 02:50:00|79.02|78.52|79.04|78.54|79.05|78.55|79|78.5|148
1715741700000|2024-05-15 02:55:00|79.03|78.53|79.13|78.63|79.13|78.63|78.99|78.49|80
1715742000000|2024-05-15 03:00:00|79.12|78.62|79.05|78.55|79.21|78.71|79.05|78.55|175
1715742300000|2024-05-15 03:05:00|79.06|78.56|79.1|78.6|79.1|78.6|79.01|78.51|147
1715742600000|2024-05-15 03:10:00|79.11|78.61|79.15|78.65|79.16|78.66|79.08|78.58|139
1715742900000|2024-05-15 03:15:00|79.16|78.66|79.06|78.56|79.19|78.69|79.04|78.54|127
1715743200000|2024-05-15 03:20:00|79.05|78.55|79.05|78.55|79.1|78.6|79.02|78.52|84
1715743500000|2024-05-15 03:25:00|79.04|78.54|79.04|78.54|79.09|78.59|79.02|78.52|41
1715743800000|2024-05-15 03:30:00|79.02|78.52|79.12|78.62|79.12|78.62|79.01|78.51|92
1715744100000|2024-05-15 03:35:00|79.11|78.61|79.05|78.55|79.13|78.63|79.01|78.51|81
1715744400000|2024-05-15 03:40:00|79.04|78.54|79.14|78.64|79.16|78.66|79.01|78.51|52
1715744700000|2024-05-15 03:45:00|79.15|78.65|79.07|78.57|79.15|78.65|79.04|78.54|63
1715745000000|2024-05-15 03:50:00|79.05|78.55|79.16|78.66|79.16|78.66|79.05|78.55|72
1715745300000|2024-05-15 03:55:00|79.15|78.65|79.13|78.63|79.16|78.66|79.12|78.62|7
1715745600000|2024-05-15 04:00:00|79.11|78.61|79.14|78.64|79.15|78.65|79.03|78.53|174
1715745900000|2024-05-15 04:05:00|79.1|78.6|79.14|78.64|79.17|78.67|79.09|78.59|61
1715746200000|2024-05-15 04:10:00|79.15|78.65|79.15|78.65|79.18|78.68|79.08|78.58|102
1715746500000|2024-05-15 04:15:00|79.12|78.62|79.05|78.55|79.14|78.64|79.04|78.54|121
1715746800000|2024-05-15 04:20:00|79.04|78.54|79.21|78.71|79.21|78.71|79.03|78.53|128
1715747100000|2024-05-15 04:25:00|79.2|78.7|79.19|78.69|79.23|78.73|79.16|78.66|136
1715747400000|2024-05-15 04:30:00|79.16|78.66|79.25|78.75|79.25|78.75|79.14|78.64|121
1715747700000|2024-05-15 04:35:00|79.23|78.73|79.29|78.79|79.3|78.8|79.22|78.72|45
1715748000000|2024-05-15 04:40:00|79.3|78.8|79.32|78.82|79.32|78.82|79.27|78.77|40
1715748300000|2024-05-15 04:45:00|79.31|78.81|79.28|78.78|79.32|78.82|79.27|78.77|78
1715748600000|2024-05-15 04:50:00|79.3|78.8|79.3|78.8|79.31|78.81|79.26|78.76|58
1715748900000|2024-05-15 04:55:00|79.31|78.81|79.32|78.82|79.37|78.87|79.29|78.79|130
1715749200000|2024-05-15 05:00:00|79.31|78.81|79.33|78.83|79.33|78.83|79.25|78.75|178
1715749500000|2024-05-15 05:05:00|79.32|78.82|79.31|78.81|79.33|78.83|79.23|78.73|131
1715749800000|2024-05-15 05:10:00|79.3|78.8|79.33|78.83|79.41|78.91|79.27|78.77|200
1715750100000|2024-05-15 05:15:00|79.32|78.82|79.18|78.68|79.33|78.83|79.17|78.67|228
1715750400000|2024-05-15 05:20:00|79.19|78.69|79.2|78.7|79.21|78.71|79.17|78.67|100
1715750700000|2024-05-15 05:25:00|79.19|78.69|79.24|78.74|79.25|78.75|79.19|78.69|58
1715751000000|2024-05-15 05:30:00|79.22|78.72|79.15|78.65|79.22|78.72|79.09|78.59|121
1715751300000|2024-05-15 05:35:00|79.14|78.64|79.19|78.69|79.23|78.73|79.12|78.62|94
1715751600000|2024-05-15 05:40:00|79.18|78.68|79.15|78.65|79.18|78.68|79.12|78.62|64
1715751900000|2024-05-15 05:45:00|79.14|78.64|79.1|78.6|79.16|78.66|79.08|78.58|104
1715752200000|2024-05-15 05:50:00|79.09|78.59|79.1|78.6|79.1|78.6|79.06|78.56|37
1715752500000|2024-05-15 05:55:00|79.11|78.61|79.12|78.62|79.13|78.63|79.09|78.59|46
1715752800000|2024-05-15 06:00:00|79.13|78.63|79.07|78.57|79.13|78.63|79.06|78.56|67
1715753100000|2024-05-15 06:05:00|79.08|78.58|79.09|78.59|79.11|78.61|79.08|78.58|58
1715753400000|2024-05-15 06:10:00|79.1|78.6|79.12|78.62|79.24|78.74|79.09|78.59|50
1715753700000|2024-05-15 06:15:00|79.13|78.63|79.08|78.58|79.14|78.64|79.07|78.57|77
1715754000000|2024-05-15 06:20:00|79.07|78.57|79.02|78.52|79.08|78.58|78.96|78.46|112
1715754300000|2024-05-15 06:25:00|79.01|78.51|78.99|78.49|79.01|78.51|78.96|78.46|115
1715754600000|2024-05-15 06:30:00|78.98|78.48|78.87|78.37|79.03|78.53|78.84|78.34|163
1715754900000|2024-05-15 06:35:00|78.86|78.36|78.89|78.39|78.9|78.4|78.84|78.34|182
1715755200000|2024-05-15 06:40:00|78.87|78.37|78.88|78.38|78.9|78.4|78.86|78.36|113
1715755500000|2024-05-15 06:45:00|78.87|78.37|78.85|78.35|78.88|78.38|78.83|78.33|101
1715755800000|2024-05-15 06:50:00|78.84|78.34|78.91|78.41|78.95|78.45|78.8|78.3|54
1715756100000|2024-05-15 06:55:00|78.9|78.4|78.97|78.47|78.99|78.49|78.9|78.4|55
1715756400000|2024-05-15 07:00:00|78.96|78.46|79.01|78.51|79.09|78.59|78.96|78.46|99
1715756700000|2024-05-15 07:05:00|79|78.5|79.06|78.56|79.09|78.59|79|78.5|62
1715757000000|2024-05-15 07:10:00|79.04|78.54|79.07|78.57|79.08|78.58|78.99|78.49|65
1715757300000|2024-05-15 07:15:00|79.06|78.56|79.07|78.57|79.08|78.58|78.99|78.49|55
1715757600000|2024-05-15 07:20:00|79.08|78.58|79.17|78.67|79.17|78.67|79.06|78.56|71
1715757900000|2024-05-15 07:25:00|79.15|78.65|79.12|78.62|79.17|78.67|79.11|78.61|72
1715758200000|2024-05-15 07:30:00|79.11|78.61|79.1|78.6|79.18|78.68|79.09|78.59|73
1715758500000|2024-05-15 07:35:00|79.09|78.59|79.29|78.79|79.3|78.8|79.05|78.55|103
1715758800000|2024-05-15 07:40:00|79.28|78.78|79.2|78.7|79.28|78.78|79.12|78.62|126
1715759100000|2024-05-15 07:45:00|79.19|78.69|79.18|78.68|79.27|78.77|79.12|78.62|96
1715759400000|2024-05-15 07:50:00|79.17|78.67|79.14|78.64|79.2|78.7|79.1|78.6|134
1715759700000|2024-05-15 07:55:00|79.15|78.65|79.05|78.55|79.17|78.67|79.04|78.54|200
1715760000000|2024-05-15 08:00:00|79.04|78.54|79.05|78.55|79.19|78.69|79.02|78.52|234
1715760300000|2024-05-15 08:05:00|79.04|78.54|79.09|78.59|79.2|78.7|79.04|78.54|107
1715760600000|2024-05-15 08:10:00|79.08|78.58|79.06|78.56|79.1|78.6|79.04|78.54|95
1715760900000|2024-05-15 08:15:00|79.05|78.55|78.97|78.47|79.06|78.56|78.97|78.47|126
1715761200000|2024-05-15 08:20:00|78.98|78.48|78.96|78.46|78.98|78.48|78.89|78.39|179
1715761500000|2024-05-15 08:25:00|78.95|78.45|78.94|78.44|78.96|78.46|78.91|78.41|161
1715761800000|2024-05-15 08:30:00|78.95|78.45|78.85|78.35|78.96|78.46|78.84|78.34|170
1715762100000|2024-05-15 08:35:00|78.84|78.34|78.76|78.26|78.85|78.35|78.73|78.23|132
1715762400000|2024-05-15 08:40:00|78.75|78.25|78.71|78.21|78.76|78.26|78.71|78.21|47
1715762700000|2024-05-15 08:45:00|78.72|78.22|78.75|78.25|78.81|78.31|78.72|78.22|66
1715763000000|2024-05-15 08:50:00|78.76|78.26|78.85|78.35|78.87|78.37|78.75|78.25|58
1715763300000|2024-05-15 08:55:00|78.87|78.37|78.84|78.34|78.9|78.4|78.84|78.34|23
1715763600000|2024-05-15 09:00:00|78.83|78.33|78.8|78.3|78.86|78.36|78.8|78.3|66
1715763900000|2024-05-15 09:05:00|78.79|78.29|78.73|78.23|78.79|78.29|78.66|78.16|164
1715764200000|2024-05-15 09:10:00|78.74|78.24|78.61|78.11|78.74|78.24|78.54|78.04|163
1715764500000|2024-05-15 09:15:00|78.6|78.1|78.7|78.2|78.75|78.25|78.6|78.1|92
1715764800000|2024-05-15 09:20:00|78.69|78.19|78.67|78.17|78.7|78.2|78.63|78.13|147
1715765100000|2024-05-15 09:25:00|78.68|78.18|78.57|78.07|78.68|78.18|78.52|78.02|142
1715765400000|2024-05-15 09:30:00|78.56|78.06|78.66|78.16|78.66|78.16|78.5|78|69
1715765700000|2024-05-15 09:35:00|78.67|78.17|78.73|78.23|78.86|78.36|78.67|78.17|64
1715766000000|2024-05-15 09:40:00|78.74|78.24|79|78.5|79.04|78.54|78.74|78.24|57
1715766300000|2024-05-15 09:45:00|79.01|78.51|79.32|78.82|79.37|78.87|79.01|78.51|214
1715766600000|2024-05-15 09:50:00|79.33|78.83|79.38|78.88|79.44|78.94|79.25|78.75|221
1715766900000|2024-05-15 09:55:00|79.37|78.87|79.22|78.72|79.39|78.89|79.21|78.71|182
1715767200000|2024-05-15 10:00:00|79.21|78.71|79|78.5|79.26|78.76|79|78.5|197
1715767500000|2024-05-15 10:05:00|79.01|78.51|79.08|78.58|79.14|78.64|78.88|78.38|163
1715767800000|2024-05-15 10:10:00|79.09|78.59|79.1|78.6|79.15|78.65|79.04|78.54|80
1715768100000|2024-05-15 10:15:00|79.09|78.59|79.2|78.7|79.24|78.74|79.03|78.53|56
1715768400000|2024-05-15 10:20:00|79.18|78.68|79.19|78.69|79.26|78.76|79.17|78.67|93
1715768700000|2024-05-15 10:25:00|79.18|78.68|79.22|78.72|79.26|78.76|79.17|78.67|96
1715769000000|2024-05-15 10:30:00|79.21|78.71|79.27|78.77|79.33|78.83|79.15|78.65|130
1715769300000|2024-05-15 10:35:00|79.26|78.76|79.27|78.77|79.32|78.82|79.19|78.69|126
1715769600000|2024-05-15 10:40:00|79.28|78.78|79.23|78.73|79.29|78.79|79.2|78.7|56
1715769900000|2024-05-15 10:45:00|79.24|78.74|79.15|78.65|79.26|78.76|79.13|78.63|50
1715770200000|2024-05-15 10:50:00|79.16|78.66|79.07|78.57|79.18|78.68|79.04|78.54|49
1715770500000|2024-05-15 10:55:00|79.06|78.56|79.11|78.61|79.14|78.64|79.05|78.55|63
1715770800000|2024-05-15 11:00:00|79.1|78.6|79.11|78.61|79.24|78.74|79.09|78.59|63
1715771100000|2024-05-15 11:05:00|79.1|78.6|79.19|78.69|79.19|78.69|79|78.5|113
1715771400000|2024-05-15 11:10:00|79.18|78.68|79.07|78.57|79.18|78.68|79.02|78.52|91
1715771700000|2024-05-15 11:15:00|79.08|78.58|79.03|78.53|79.09|78.59|79.01|78.51|96
1715772000000|2024-05-15 11:20:00|79.02|78.52|78.76|78.26|79.05|78.55|78.76|78.26|141
1715772300000|2024-05-15 11:25:00|78.75|78.25|78.83|78.33|78.85|78.35|78.74|78.24|130
1715772600000|2024-05-15 11:30:00|78.82|78.32|78.73|78.23|78.82|78.32|78.68|78.18|163
1715772900000|2024-05-15 11:35:00|78.72|78.22|78.63|78.13|78.76|78.26|78.56|78.06|152
1715773200000|2024-05-15 11:40:00|78.62|78.12|78.74|78.24|78.74|78.24|78.59|78.09|111
1715773500000|2024-05-15 11:45:00|78.72|78.22|78.8|78.3|78.85|78.35|78.67|78.17|99
1715773800000|2024-05-15 11:50:00|78.81|78.31|78.89|78.39|78.91|78.41|78.8|78.3|59
1715774100000|2024-05-15 11:55:00|78.88|78.38|78.89|78.39|78.9|78.4|78.83|78.33|97
1715774400000|2024-05-15 12:00:00|78.88|78.38|78.76|78.26|78.88|78.38|78.74|78.24|138
1715774700000|2024-05-15 12:05:00|78.75|78.25|78.92|78.42|78.92|78.42|78.74|78.24|97
1715775000000|2024-05-15 12:10:00|78.91|78.41|78.99|78.49|79.04|78.54|78.91|78.41|51
1715775300000|2024-05-15 12:15:00|78.98|78.48|78.93|78.43|78.98|78.48|78.9|78.4|87
1715775600000|2024-05-15 12:20:00|78.94|78.44|78.81|78.31|78.96|78.46|78.75|78.25|77
1715775900000|2024-05-15 12:25:00|78.82|78.32|78.9|78.4|78.94|78.44|78.68|78.18|139
1715776200000|2024-05-15 12:30:00|78.89|78.39|79.85|79.35|80.07|79.57|78.89|78.39|710
1715776500000|2024-05-15 12:35:00|79.86|79.36|79.73|79.23|80.06|79.56|79.64|79.14|420
1715776800000|2024-05-15 12:40:00|79.76|79.26|79.76|79.26|79.77|79.27|79.43|78.93|344
1715777100000|2024-05-15 12:45:00|79.77|79.27|79.98|79.48|80.02|79.52|79.71|79.21|301
1715777400000|2024-05-15 12:50:00|79.99|79.49|80.01|79.51|80.04|79.54|79.86|79.36|240
1715777700000|2024-05-15 12:55:00|80.02|79.52|80.02|79.52|80.03|79.53|79.92|79.42|111
1715778000000|2024-05-15 13:00:00|80.01|79.51|80.2|79.7|80.21|79.71|79.97|79.47|118
1715778300000|2024-05-15 13:05:00|80.19|79.69|80.01|79.51|80.2|79.7|79.94|79.44|153
1715778600000|2024-05-15 13:10:00|80|79.5|80.1|79.6|80.14|79.64|80|79.5|108
1715778900000|2024-05-15 13:15:00|80.09|79.59|80.17|79.67|80.29|79.79|80.09|79.59|108
1715779200000|2024-05-15 13:20:00|80.16|79.66|80.31|79.81|80.31|79.81|80.05|79.55|111
1715779500000|2024-05-15 13:25:00|80.3|79.8|80.74|80.24|80.74|80.24|80.28|79.78|192
1715779800000|2024-05-15 13:30:00|80.73|80.23|80.98|80.48|81.1|80.6|80.54|80.04|418
1715780100000|2024-05-15 13:35:00|80.99|80.49|80.99|80.49|81.1|80.6|80.85|80.35|352
1715780400000|2024-05-15 13:40:00|81|80.5|80.98|80.48|81.1|80.6|80.89|80.39|263
1715780700000|2024-05-15 13:45:00|80.99|80.49|80.85|80.35|81.05|80.55|80.83|80.33|291
1715781000000|2024-05-15 13:50:00|80.84|80.34|80.48|79.98|80.91|80.41|80.45|79.95|284
1715781300000|2024-05-15 13:55:00|80.47|79.97|80.34|79.84|80.49|79.99|80.21|79.71|208
1715781600000|2024-05-15 14:00:00|80.35|79.85|80.36|79.86|80.4|79.9|80.23|79.73|191
1715781900000|2024-05-15 14:05:00|80.37|79.87|80.37|79.87|80.42|79.92|80.22|79.72|199
1715782200000|2024-05-15 14:10:00|80.38|79.88|80.43|79.93|80.62|80.12|80.38|79.88|140
1715782500000|2024-05-15 14:15:00|80.44|79.94|80.63|80.13|80.65|80.15|80.42|79.92|100
1715782800000|2024-05-15 14:20:00|80.64|80.14|80.69|80.19|80.81|80.31|80.62|80.12|102
1715783100000|2024-05-15 14:25:00|80.68|80.18|80.59|80.09|80.73|80.23|80.59|80.09|96
1715783400000|2024-05-15 14:30:00|80.6|80.1|80.8|80.3|80.81|80.31|80.6|80.1|78
1715783700000|2024-05-15 14:35:00|80.81|80.31|80.88|80.38|80.91|80.41|80.79|80.29|32
1715784000000|2024-05-15 14:40:00|80.87|80.37|80.81|80.31|80.87|80.37|80.73|80.23|86
1715784300000|2024-05-15 14:45:00|80.8|80.3|80.87|80.37|80.89|80.39|80.77|80.27|104
1715784600000|2024-05-15 14:50:00|80.85|80.35|80.9|80.4|80.92|80.42|80.84|80.34|31
1715784900000|2024-05-15 14:55:00|80.89|80.39|80.92|80.42|80.93|80.43|80.88|80.38|14
1715785200000|2024-05-15 15:00:00|80.93|80.43|80.9|80.4|80.96|80.46|80.86|80.36|65
1715785500000|2024-05-15 15:05:00|80.91|80.41|80.96|80.46|80.97|80.47|80.85|80.35|86
1715785800000|2024-05-15 15:10:00|80.95|80.45|81.03|80.53|81.04|80.54|80.82|80.32|149
1715786100000|2024-05-15 15:15:00|81.04|80.54|81.24|80.74|81.25|80.75|80.91|80.41|196
1715786400000|2024-05-15 15:20:00|81.25|80.75|81.34|80.84|81.38|80.88|81.24|80.74|174
1715786700000|2024-05-15 15:25:00|81.36|80.86|81.37|80.87|81.43|80.93|81.34|80.84|141
1715787000000|2024-05-15 15:30:00|81.41|80.91|81.43|80.93|81.44|80.94|81.34|80.84|57
1715787300000|2024-05-15 15:35:00|81.44|80.94|81.31|80.81|81.44|80.94|81.25|80.75|68
1715787600000|2024-05-15 15:40:00|81.25|80.75|81.04|80.54|81.25|80.75|81.04|80.54|45
1715787900000|2024-05-15 15:45:00|81.05|80.55|81.08|80.58|81.1|80.6|81.02|80.52|80
1715788200000|2024-05-15 15:50:00|81.07|80.57|81|80.5|81.14|80.64|80.99|80.49|94
1715788500000|2024-05-15 15:55:00|81.01|80.51|80.88|80.38|81.01|80.51|80.8|80.3|65
1715788800000|2024-05-15 16:00:00|80.87|80.37|80.83|80.33|80.92|80.42|80.79|80.29|117
1715789100000|2024-05-15 16:05:00|80.82|80.32|81.13|80.63|81.15|80.65|80.82|80.32|111
1715789400000|2024-05-15 16:10:00|81.12|80.62|81.25|80.75|81.26|80.76|81.11|80.61|131
1715789700000|2024-05-15 16:15:00|81.24|80.74|81.21|80.71|81.29|80.79|81.07|80.57|121
1715790000000|2024-05-15 16:20:00|81.2|80.7|81.01|80.51|81.27|80.77|81.01|80.51|114
1715790300000|2024-05-15 16:25:00|81.02|80.52|81.08|80.58|81.12|80.62|80.92|80.42|210
1715790600000|2024-05-15 16:30:00|81.06|80.56|81.11|80.61|81.13|80.63|81.02|80.52|124
1715790900000|2024-05-15 16:35:00|81.13|80.63|81.06|80.56|81.19|80.69|81.04|80.54|106
1715791200000|2024-05-15 16:40:00|81.07|80.57|81.04|80.54|81.07|80.57|81.02|80.52|97
1715791500000|2024-05-15 16:45:00|81.05|80.55|81.09|80.59|81.22|80.72|81.05|80.55|146
1715791800000|2024-05-15 16:50:00|81.1|80.6|81.16|80.66|81.18|80.68|81.08|80.58|99
1715792100000|2024-05-15 16:55:00|81.17|80.67|81.19|80.69|81.21|80.71|81.15|80.65|86
1715792400000|2024-05-15 17:00:00|81.2|80.7|81.25|80.75|81.26|80.76|81.2|80.7|118
1715792700000|2024-05-15 17:05:00|81.24|80.74|81.28|80.78|81.28|80.78|81.24|80.74|73
1715793000000|2024-05-15 17:10:00|81.27|80.77|81.27|80.77|81.29|80.79|81.26|80.76|42
1715793300000|2024-05-15 17:15:00|81.26|80.76|81.16|80.66|81.26|80.76|81.13|80.63|25
1715793600000|2024-05-15 17:20:00|81.17|80.67|81.21|80.71|81.23|80.73|81.16|80.66|32
1715793900000|2024-05-15 17:25:00|81.22|80.72|81.27|80.77|81.28|80.78|81.21|80.71|30
1715794200000|2024-05-15 17:30:00|81.26|80.76|81.26|80.76|81.27|80.77|81.22|80.72|43
1715794500000|2024-05-15 17:35:00|81.25|80.75|81.29|80.79|81.3|80.8|81.25|80.75|71
1715794800000|2024-05-15 17:40:00|81.28|80.78|81.3|80.8|81.3|80.8|81.25|80.75|54
1715795100000|2024-05-15 17:45:00|81.29|80.79|81.29|80.79|81.3|80.8|81.25|80.75|48
1715795400000|2024-05-15 17:50:00|81.3|80.8|81.31|80.81|81.31|80.81|81.27|80.77|53
1715795700000|2024-05-15 17:55:00|81.3|80.8|81.3|80.8|81.31|80.81|81.28|80.78|15
1715796000000|2024-05-15 18:00:00|81.28|80.78|81.27|80.77|81.31|80.81|81.24|80.74|82
1715796300000|2024-05-15 18:05:00|81.29|80.79|81.22|80.72|81.29|80.79|81.22|80.72|30
1715796600000|2024-05-15 18:10:00|81.25|80.75|81.32|80.82|81.33|80.83|81.24|80.74|198
1715796900000|2024-05-15 18:15:00|81.34|80.84|81.37|80.87|81.39|80.89|81.29|80.79|136
1715797200000|2024-05-15 18:20:00|81.38|80.88|81.56|81.06|81.56|81.06|81.36|80.86|165
1715797500000|2024-05-15 18:25:00|81.57|81.07|81.6|81.1|81.7|81.2|81.56|81.06|153
1715797800000|2024-05-15 18:30:00|81.62|81.12|81.69|81.19|81.71|81.21|81.57|81.07|108
1715798100000|2024-05-15 18:35:00|81.71|81.21|81.54|81.04|81.71|81.21|81.44|80.94|98
1715798400000|2024-05-15 18:40:00|81.55|81.05|81.52|81.02|81.62|81.12|81.48|80.98|105
1715798700000|2024-05-15 18:45:00|81.49|80.99|81.32|80.82|81.51|81.01|81.23|80.73|98
1715799000000|2024-05-15 18:50:00|81.33|80.83|81.5|81|81.5|81|81.33|80.83|113
1715799300000|2024-05-15 18:55:00|81.52|81.02|81.74|81.24|81.74|81.24|81.46|80.96|265
1715799600000|2024-05-15 19:00:00|81.75|81.25|81.59|81.09|81.9|81.4|81.59|81.09|205
1715799900000|2024-05-15 19:05:00|81.6|81.1|81.65|81.15|81.65|81.15|81.52|81.02|112
1715800200000|2024-05-15 19:10:00|81.61|81.11|81.72|81.22|81.75|81.25|81.6|81.1|88
1715800500000|2024-05-15 19:15:00|81.71|81.21|81.63|81.13|81.74|81.24|81.63|81.13|62
1715800800000|2024-05-15 19:20:00|81.61|81.11|81.81|81.31|81.93|81.43|81.53|81.03|181
1715801100000|2024-05-15 19:25:00|81.82|81.32|81.82|81.32|81.89|81.39|81.72|81.22|164
1715801400000|2024-05-15 19:30:00|81.8|81.3|81.9|81.4|81.92|81.42|81.79|81.29|105
1715801700000|2024-05-15 19:35:00|81.89|81.39|81.96|81.46|82.01|81.51|81.88|81.38|100
1715802000000|2024-05-15 19:40:00|81.93|81.43|82.13|81.63|82.18|81.68|81.92|81.42|218
1715802300000|2024-05-15 19:45:00|82.12|81.62|81.86|81.36|82.12|81.62|81.86|81.36|157
1715802600000|2024-05-15 19:50:00|81.85|81.35|82.19|81.69|82.19|81.69|81.84|81.34|163
1715802900000|2024-05-15 19:55:00|82.18|81.68|82.26|81.76|82.29|81.79|82.14|81.64|143
1715803200000|2024-05-15 20:00:00|82.27|81.77|82.23|81.73|82.44|81.94|82.19|81.69|210
1715803500000|2024-05-15 20:05:00|82.21|81.71|82.46|81.96|82.46|81.96|82.16|81.66|166
1715803800000|2024-05-15 20:10:00|82.45|81.95|82.49|81.99|82.5|82|82.4|81.9|149
1715804100000|2024-05-15 20:15:00|82.44|81.94|82.25|81.75|82.48|81.98|82.25|81.75|77
1715804400000|2024-05-15 20:20:00|82.24|81.74|82.18|81.68|82.27|81.77|82.16|81.66|121
1715804700000|2024-05-15 20:25:00|82.21|81.71|82.36|81.86|82.42|81.92|82.14|81.64|154
1715805000000|2024-05-15 20:30:00|82.38|81.88|82.36|81.86|82.43|81.93|82.24|81.74|214
1715805300000|2024-05-15 20:35:00|82.38|81.88|82.49|81.99|82.5|82|82.35|81.85|179
1715805600000|2024-05-15 20:40:00|82.52|82.02|82.49|81.99|82.52|82.02|82.27|81.77|168
1715805900000|2024-05-15 20:45:00|82.5|82|82.45|81.95|82.52|82.02|82.43|81.93|72
1715806200000|2024-05-15 20:50:00|82.44|81.94|82.43|81.93|82.49|81.99|82.41|81.91|97
1715806500000|2024-05-15 20:55:00|82.42|81.92|82.48|81.98|82.49|81.99|82.34|81.84|80
1715806800000|2024-05-15 21:00:00|82.49|81.99|82.46|81.96|82.52|82.02|82.44|81.94|65
1715807100000|2024-05-15 21:05:00|82.48|81.98|82.48|81.98|82.51|82.01|82.42|81.92|118
1715807400000|2024-05-15 21:10:00|82.49|81.99|82.56|82.06|82.58|82.08|82.49|81.99|73
1715807700000|2024-05-15 21:15:00|82.57|82.07|82.67|82.17|82.67|82.17|82.55|82.05|70
1715808000000|2024-05-15 21:20:00|82.66|82.16|82.57|82.07|82.71|82.21|82.57|82.07|59
1715808300000|2024-05-15 21:25:00|82.58|82.08|82.58|82.08|82.67|82.17|82.55|82.05|77
1715808600000|2024-05-15 21:30:00|82.57|82.07|82.49|81.99|82.57|82.07|82.47|81.97|65
1715808900000|2024-05-15 21:35:00|82.5|82|82.39|81.89|82.55|82.05|82.38|81.88|104
1715809200000|2024-05-15 21:40:00|82.41|81.91|82.38|81.88|82.45|81.95|82.37|81.87|152
1715809500000|2024-05-15 21:45:00|82.39|81.89|82.34|81.84|82.4|81.9|82.34|81.84|56
1715809800000|2024-05-15 21:50:00|82.35|81.85|82.24|81.74|82.39|81.89|82.23|81.73|103
1715810100000|2024-05-15 21:55:00|82.23|81.73|82.23|81.73|82.33|81.83|82.22|81.72|122
1715810400000|2024-05-15 22:00:00|82.25|81.75|82.24|81.74|82.36|81.86|82.21|81.71|156
1715810700000|2024-05-15 22:05:00|82.23|81.73|82.15|81.65|82.24|81.74|82.15|81.65|52
1715811000000|2024-05-15 22:10:00|82.16|81.66|82.17|81.67|82.21|81.71|82.14|81.64|74
1715811300000|2024-05-15 22:15:00|82.15|81.65|82.19|81.69|82.19|81.69|82.09|81.59|131
1715811600000|2024-05-15 22:20:00|82.2|81.7|82.23|81.73|82.27|81.77|82.17|81.67|134
1715811900000|2024-05-15 22:25:00|82.25|81.75|82.3|81.8|82.33|81.83|82.25|81.75|72
1715812200000|2024-05-15 22:30:00|82.28|81.78|82.4|81.9|82.43|81.93|82.28|81.78|95
1715812500000|2024-05-15 22:35:00|82.41|81.91|82.36|81.86|82.46|81.96|82.32|81.82|138
1715812800000|2024-05-15 22:40:00|82.37|81.87|82.45|81.95|82.46|81.96|82.33|81.83|114
1715813100000|2024-05-15 22:45:00|82.47|81.97|82.44|81.94|82.49|81.99|82.41|81.91|77
1715813400000|2024-05-15 22:50:00|82.43|81.93|82.46|81.96|82.49|81.99|82.4|81.9|130
1715813700000|2024-05-15 22:55:00|82.45|81.95|82.42|81.92|82.47|81.97|82.41|81.91|101
1715814000000|2024-05-15 23:00:00|82.45|81.95|82.52|82.02|82.55|82.05|82.43|81.93|106
1715814300000|2024-05-15 23:05:00|82.51|82.01|82.55|82.05|82.63|82.13|82.51|82.01|114
1715814600000|2024-05-15 23:10:00|82.53|82.03|82.47|81.97|82.54|82.04|82.45|81.95|140
1715814900000|2024-05-15 23:15:00|82.48|81.98|82.48|81.98|82.52|82.02|82.42|81.92|143
1715815200000|2024-05-15 23:20:00|82.47|81.97|82.49|81.99|82.49|81.99|82.45|81.95|142
1715815500000|2024-05-15 23:25:00|82.5|82|82.56|82.06|82.61|82.11|82.47|81.97|160
1715815800000|2024-05-15 23:30:00|82.57|82.07|82.58|82.08|82.63|82.13|82.51|82.01|152
1715816100000|2024-05-15 23:35:00|82.59|82.09|82.66|82.16|82.7|82.2|82.58|82.08|155
1715816400000|2024-05-15 23:40:00|82.64|82.14|82.84|82.34|82.86|82.36|82.62|82.12|129
1715816700000|2024-05-15 23:45:00|82.82|82.32|83.11|82.61|83.13|82.63|82.81|82.31|273
1715817000000|2024-05-15 23:50:00|83.12|82.62|82.87|82.37|83.13|82.63|82.73|82.23|192
1715817300000|2024-05-15 23:55:00|82.88|82.38|82.74|82.24|82.89|82.39|82.7|82.2|84
1715817600000|2024-05-16 00:00:00|82.72|82.22|82.84|82.34|82.97|82.47|82.71|82.21|312
1715817900000|2024-05-16 00:05:00|82.83|82.33|82.98|82.48|83.02|82.52|82.72|82.22|287
1715818200000|2024-05-16 00:10:00|82.99|82.49|82.72|82.22|83.06|82.56|82.72|82.22|310
1715818500000|2024-05-16 00:15:00|82.71|82.21|82.72|82.22|82.75|82.25|82.58|82.08|220
1715818800000|2024-05-16 00:20:00|82.71|82.21|82.68|82.18|82.82|82.32|82.64|82.14|168
1715819100000|2024-05-16 00:25:00|82.66|82.16|82.72|82.22|82.79|82.29|82.66|82.16|231
1715819400000|2024-05-16 00:30:00|82.71|82.21|82.68|82.18|82.76|82.26|82.54|82.04|168
1715819700000|2024-05-16 00:35:00|82.66|82.16|82.67|82.17|82.7|82.2|82.6|82.1|88
1715820000000|2024-05-16 00:40:00|82.68|82.18|82.68|82.18|82.75|82.25|82.53|82.03|201
1715820300000|2024-05-16 00:45:00|82.69|82.19|82.69|82.19|82.73|82.23|82.51|82.01|155
1715820600000|2024-05-16 00:50:00|82.68|82.18|82.75|82.25|82.76|82.26|82.68|82.18|137
1715820900000|2024-05-16 00:55:00|82.76|82.26|82.63|82.13|82.76|82.26|82.62|82.12|111
1715821200000|2024-05-16 01:00:00|82.66|82.16|82.6|82.1|82.7|82.2|82.55|82.05|115
1715821500000|2024-05-16 01:05:00|82.61|82.11|82.63|82.13|82.72|82.22|82.6|82.1|152
1715821800000|2024-05-16 01:10:00|82.64|82.14|82.59|82.09|82.64|82.14|82.52|82.02|96
1715822100000|2024-05-16 01:15:00|82.6|82.1|82.6|82.1|82.63|82.13|82.54|82.04|111
1715822400000|2024-05-16 01:20:00|82.61|82.11|82.6|82.1|82.63|82.13|82.52|82.02|103
1715822700000|2024-05-16 01:25:00|82.61|82.11|82.5|82|82.61|82.11|82.45|81.95|49
1715823000000|2024-05-16 01:30:00|82.51|82.01|82.52|82.02|82.58|82.08|82.5|82|55
1715823300000|2024-05-16 01:35:00|82.53|82.03|82.54|82.04|82.57|82.07|82.5|82|78
1715823600000|2024-05-16 01:40:00|82.55|82.05|82.56|82.06|82.56|82.06|82.52|82.02|99
1715823900000|2024-05-16 01:45:00|82.57|82.07|82.51|82.01|82.58|82.08|82.45|81.95|116
1715824200000|2024-05-16 01:50:00|82.52|82.02|82.52|82.02|82.58|82.08|82.51|82.01|41
1715824500000|2024-05-16 01:55:00|82.53|82.03|82.57|82.07|82.58|82.08|82.49|81.99|66
1715824800000|2024-05-16 02:00:00|82.58|82.08|82.49|81.99|82.59|82.09|82.49|81.99|50
1715825100000|2024-05-16 02:05:00|82.5|82|82.55|82.05|82.55|82.05|82.48|81.98|52
1715825400000|2024-05-16 02:10:00|82.56|82.06|82.67|82.17|82.68|82.18|82.55|82.05|80
1715825700000|2024-05-16 02:15:00|82.65|82.15|82.59|82.09|82.71|82.21|82.59|82.09|141
1715826000000|2024-05-16 02:20:00|82.6|82.1|82.57|82.07|82.64|82.14|82.57|82.07|100
1715826300000|2024-05-16 02:25:00|82.56|82.06|82.51|82.01|82.56|82.06|82.5|82|11
1715826600000|2024-05-16 02:30:00|82.52|82.02|82.47|81.97|82.52|82.02|82.42|81.92|96
1715826900000|2024-05-16 02:35:00|82.48|81.98|82.48|81.98|82.49|81.99|82.41|81.91|130
1715827200000|2024-05-16 02:40:00|82.49|81.99|82.43|81.93|82.49|81.99|82.34|81.84|68
1715827500000|2024-05-16 02:45:00|82.41|81.91|82.43|81.93|82.47|81.97|82.4|81.9|101
1715827800000|2024-05-16 02:50:00|82.44|81.94|82.36|81.86|82.45|81.95|82.36|81.86|45
1715828100000|2024-05-16 02:55:00|82.37|81.87|82.43|81.93|82.43|81.93|82.28|81.78|65
1715828400000|2024-05-16 03:00:00|82.42|81.92|82.55|82.05|82.56|82.06|82.42|81.92|100
1715828700000|2024-05-16 03:05:00|82.56|82.06|82.47|81.97|82.6|82.1|82.46|81.96|47
1715829000000|2024-05-16 03:10:00|82.48|81.98|82.49|81.99|82.5|82|82.41|81.91|75
1715829300000|2024-05-16 03:15:00|82.51|82.01|82.65|82.15|82.65|82.15|82.51|82.01|151
1715829600000|2024-05-16 03:20:00|82.64|82.14|82.72|82.22|82.74|82.24|82.61|82.11|61
1715829900000|2024-05-16 03:25:00|82.71|82.21|82.73|82.23|82.78|82.28|82.7|82.2|132
1715830200000|2024-05-16 03:30:00|82.74|82.24|82.76|82.26|82.77|82.27|82.73|82.23|133
1715830500000|2024-05-16 03:35:00|82.77|82.27|82.75|82.25|82.77|82.27|82.69|82.19|123
1715830800000|2024-05-16 03:40:00|82.74|82.24|82.79|82.29|82.82|82.32|82.74|82.24|134
1715831100000|2024-05-16 03:45:00|82.8|82.3|82.76|82.26|82.81|82.31|82.74|82.24|40
1715831400000|2024-05-16 03:50:00|82.77|82.27|82.75|82.25|82.8|82.3|82.75|82.25|44
1715831700000|2024-05-16 03:55:00|82.76|82.26|82.74|82.24|82.76|82.26|82.73|82.23|50
1715832000000|2024-05-16 04:00:00|82.75|82.25|82.91|82.41|82.91|82.41|82.74|82.24|115
1715832300000|2024-05-16 04:05:00|82.92|82.42|82.85|82.35|83|82.5|82.84|82.34|96
1715832600000|2024-05-16 04:10:00|82.84|82.34|82.77|82.27|82.85|82.35|82.77|82.27|56
1715832900000|2024-05-16 04:15:00|82.75|82.25|82.74|82.24|82.82|82.32|82.71|82.21|75
1715833200000|2024-05-16 04:20:00|82.75|82.25|82.73|82.23|82.78|82.28|82.73|82.23|25
1715833500000|2024-05-16 04:25:00|82.74|82.24|82.82|82.32|82.82|82.32|82.73|82.23|78
1715833800000|2024-05-16 04:30:00|82.83|82.33|82.81|82.31|82.86|82.36|82.78|82.28|75
1715834100000|2024-05-16 04:35:00|82.82|82.32|82.83|82.33|82.84|82.34|82.77|82.27|60
1715834400000|2024-05-16 04:40:00|82.84|82.34|82.88|82.38|82.9|82.4|82.83|82.33|96
1715834700000|2024-05-16 04:45:00|82.87|82.37|82.7|82.2|82.88|82.38|82.7|82.2|46
1715835000000|2024-05-16 04:50:00|82.71|82.21|82.78|82.28|82.81|82.31|82.7|82.2|30
1715835300000|2024-05-16 04:55:00|82.77|82.27|82.71|82.21|82.79|82.29|82.7|82.2|44
1715835600000|2024-05-16 05:00:00|82.7|82.2|82.65|82.15|82.75|82.25|82.64|82.14|65
1715835900000|2024-05-16 05:05:00|82.64|82.14|82.69|82.19|82.7|82.2|82.64|82.14|19
1715836200000|2024-05-16 05:10:00|82.68|82.18|82.63|82.13|82.68|82.18|82.63|82.13|28
1715836500000|2024-05-16 05:15:00|82.62|82.12|82.6|82.1|82.63|82.13|82.58|82.08|81
1715836800000|2024-05-16 05:20:00|82.61|82.11|82.58|82.08|82.64|82.14|82.58|82.08|34
1715837100000|2024-05-16 05:25:00|82.57|82.07|82.5|82|82.57|82.07|82.49|81.99|51
1715837400000|2024-05-16 05:30:00|82.51|82.01|82.61|82.11|82.62|82.12|82.51|82.01|55
1715837700000|2024-05-16 05:35:00|82.62|82.12|82.63|82.13|82.69|82.19|82.61|82.11|90
1715838000000|2024-05-16 05:40:00|82.62|82.12|82.59|82.09|82.64|82.14|82.58|82.08|17
1715838300000|2024-05-16 05:45:00|82.58|82.08|82.65|82.15|82.65|82.15|82.56|82.06|26
1715838600000|2024-05-16 05:50:00|82.66|82.16|82.62|82.12|82.66|82.16|82.61|82.11|19
1715838900000|2024-05-16 05:55:00|82.63|82.13|82.59|82.09|82.68|82.18|82.58|82.08|24
1715839200000|2024-05-16 06:00:00|82.58|82.08|82.61|82.11|82.64|82.14|82.58|82.08|77
1715839500000|2024-05-16 06:05:00|82.62|82.12|82.68|82.18|82.71|82.21|82.61|82.11|70
1715839800000|2024-05-16 06:10:00|82.69|82.19|82.71|82.21|82.72|82.22|82.68|82.18|118
1715840100000|2024-05-16 06:15:00|82.72|82.22|82.7|82.2|82.75|82.25|82.7|82.2|99
1715840400000|2024-05-16 06:20:00|82.71|82.21|82.76|82.26|82.77|82.27|82.71|82.21|42
1715840700000|2024-05-16 06:25:00|82.75|82.25|82.72|82.22|82.76|82.26|82.72|82.22|13
1715841000000|2024-05-16 06:30:00|82.73|82.23|82.66|82.16|82.73|82.23|82.65|82.15|36
1715841300000|2024-05-16 06:35:00|82.65|82.15|82.65|82.15|82.66|82.16|82.62|82.12|21
1715841600000|2024-05-16 06:40:00|82.66|82.16|82.65|82.15|82.67|82.17|82.64|82.14|10
1715841900000|2024-05-16 06:45:00|82.63|82.13|82.62|82.12|82.64|82.14|82.59|82.09|17
1715842200000|2024-05-16 06:50:00|82.63|82.13|82.56|82.06|82.64|82.14|82.56|82.06|31
1715842500000|2024-05-16 06:55:00|82.57|82.07|82.58|82.08|82.58|82.08|82.57|82.07|36
1715842800000|2024-05-16 07:00:00|82.59|82.09|82.67|82.17|82.67|82.17|82.55|82.05|48
1715843100000|2024-05-16 07:05:00|82.68|82.18|82.66|82.16|82.71|82.21|82.66|82.16|34
1715843400000|2024-05-16 07:10:00|82.64|82.14|82.7|82.2|82.72|82.22|82.63|82.13|16
1715843700000|2024-05-16 07:15:00|82.71|82.21|82.63|82.13|82.71|82.21|82.62|82.12|17
1715844000000|2024-05-16 07:20:00|82.64|82.14|82.69|82.19|82.7|82.2|82.64|82.14|18
1715844300000|2024-05-16 07:25:00|82.7|82.2|82.67|82.17|82.71|82.21|82.67|82.17|20
1715844600000|2024-05-16 07:30:00|82.68|82.18|82.7|82.2|82.71|82.21|82.66|82.16|44
1715844900000|2024-05-16 07:35:00|82.69|82.19|82.7|82.2|82.72|82.22|82.67|82.17|18
1715845200000|2024-05-16 07:40:00|82.71|82.21|82.71|82.21|82.74|82.24|82.71|82.21|17
1715845500000|2024-05-16 07:45:00|82.72|82.22|82.72|82.22|82.74|82.24|82.71|82.21|13
1715845800000|2024-05-16 07:50:00|82.71|82.21|82.69|82.19|82.71|82.21|82.64|82.14|19
1715846100000|2024-05-16 07:55:00|82.68|82.18|82.72|82.22|82.73|82.23|82.67|82.17|17
1715846400000|2024-05-16 08:00:00|82.74|82.24|82.71|82.21|82.75|82.25|82.7|82.2|11
1715846700000|2024-05-16 08:05:00|82.72|82.22|82.74|82.24|82.76|82.26|82.71|82.21|42
1715847000000|2024-05-16 08:10:00|82.75|82.25|82.76|82.26|82.82|82.32|82.75|82.25|51
1715847300000|2024-05-16 08:15:00|82.75|82.25|82.76|82.26|82.78|82.28|82.74|82.24|14
1715847600000|2024-05-16 08:20:00|82.75|82.25|82.77|82.27|82.79|82.29|82.75|82.25|7
1715847900000|2024-05-16 08:25:00|82.76|82.26|82.68|82.18|82.76|82.26|82.68|82.18|18
1715848200000|2024-05-16 08:30:00|82.67|82.17|82.5|82|82.67|82.17|82.47|81.97|69
1715848500000|2024-05-16 08:35:00|82.49|81.99|82.46|81.96|82.51|82.01|82.45|81.95|55
1715848800000|2024-05-16 08:40:00|82.47|81.97|82.47|81.97|82.52|82.02|82.45|81.95|37
1715849100000|2024-05-16 08:45:00|82.46|81.96|82.48|81.98|82.49|81.99|82.39|81.89|55
1715849400000|2024-05-16 08:50:00|82.49|81.99|82.45|81.95|82.49|81.99|82.43|81.93|76
1715849700000|2024-05-16 08:55:00|82.46|81.96|82.49|81.99|82.55|82.05|82.45|81.95|98
1715850000000|2024-05-16 09:00:00|82.5|82|82.49|81.99|82.51|82.01|82.45|81.95|60
1715850300000|2024-05-16 09:05:00|82.48|81.98|82.47|81.97|82.48|81.98|82.42|81.92|50
1715850600000|2024-05-16 09:10:00|82.46|81.96|82.46|81.96|82.49|81.99|82.45|81.95|131
1715850900000|2024-05-16 09:15:00|82.47|81.97|82.47|81.97|82.52|82.02|82.44|81.94|39
1715851200000|2024-05-16 09:20:00|82.48|81.98|82.49|81.99|82.56|82.06|82.47|81.97|23
1715851500000|2024-05-16 09:25:00|82.48|81.98|82.48|81.98|82.53|82.03|82.43|81.93|28
1715851800000|2024-05-16 09:30:00|82.47|81.97|82.42|81.92|82.47|81.97|82.37|81.87|139
1715852100000|2024-05-16 09:35:00|82.41|81.91|82.52|82.02|82.55|82.05|82.41|81.91|54
1715852400000|2024-05-16 09:40:00|82.53|82.03|82.49|81.99|82.54|82.04|82.49|81.99|12
1715852700000|2024-05-16 09:45:00|82.5|82|82.58|82.08|82.58|82.08|82.47|81.97|19
1715853000000|2024-05-16 09:50:00|82.59|82.09|82.66|82.16|82.67|82.17|82.59|82.09|31
1715853300000|2024-05-16 09:55:00|82.67|82.17|82.77|82.27|82.77|82.27|82.66|82.16|20
1715853600000|2024-05-16 10:00:00|82.78|82.28|82.63|82.13|82.8|82.3|82.61|82.11|26
1715853900000|2024-05-16 10:05:00|82.62|82.12|82.66|82.16|82.67|82.17|82.61|82.11|9
1715854200000|2024-05-16 10:10:00|82.64|82.14|82.72|82.22|82.72|82.22|82.59|82.09|23
1715854500000|2024-05-16 10:15:00|82.73|82.23|82.74|82.24|82.79|82.29|82.55|82.05|64
1715854800000|2024-05-16 10:20:00|82.75|82.25|82.75|82.25|82.8|82.3|82.73|82.23|21
1715855100000|2024-05-16 10:25:00|82.74|82.24|82.73|82.23|82.75|82.25|82.69|82.19|28
1715855400000|2024-05-16 10:30:00|82.69|82.19|82.46|81.96|82.69|82.19|82.46|81.96|67
1715855700000|2024-05-16 10:35:00|82.47|81.97|82.46|81.96|82.51|82.01|82.45|81.95|94
1715856000000|2024-05-16 10:40:00|82.47|81.97|82.51|82.01|82.54|82.04|82.46|81.96|48
1715856300000|2024-05-16 10:45:00|82.52|82.02|82.47|81.97|82.52|82.02|82.43|81.93|81
1715856600000|2024-05-16 10:50:00|82.46|81.96|82.42|81.92|82.47|81.97|82.38|81.88|45
1715856900000|2024-05-16 10:55:00|82.43|81.93|82.49|81.99|82.51|82.01|82.43|81.93|68
1715857200000|2024-05-16 11:00:00|82.5|82|82.42|81.92|82.55|82.05|82.41|81.91|72
1715857500000|2024-05-16 11:05:00|82.43|81.93|82.48|81.98|82.51|82.01|82.43|81.93|67
1715857800000|2024-05-16 11:10:00|82.49|81.99|82.45|81.95|82.54|82.04|82.41|81.91|39
1715858100000|2024-05-16 11:15:00|82.44|81.94|82.62|82.12|82.64|82.14|82.42|81.92|33
1715858400000|2024-05-16 11:20:00|82.63|82.13|82.62|82.12|82.69|82.19|82.61|82.11|37
1715858700000|2024-05-16 11:25:00|82.64|82.14|82.65|82.15|82.66|82.16|82.63|82.13|11
1715859000000|2024-05-16 11:30:00|82.64|82.14|82.54|82.04|82.65|82.15|82.52|82.02|30
1715859300000|2024-05-16 11:35:00|82.53|82.03|82.52|82.02|82.54|82.04|82.49|81.99|26
1715859600000|2024-05-16 11:40:00|82.53|82.03|82.55|82.05|82.58|82.08|82.52|82.02|22
1715859900000|2024-05-16 11:45:00|82.56|82.06|82.65|82.15|82.65|82.15|82.56|82.06|17
1715860200000|2024-05-16 11:50:00|82.63|82.13|82.58|82.08|82.63|82.13|82.56|82.06|40
1715860500000|2024-05-16 11:55:00|82.57|82.07|82.55|82.05|82.61|82.11|82.53|82.03|56
1715860800000|2024-05-16 12:00:00|82.54|82.04|82.55|82.05|82.68|82.18|82.5|82|127
1715861100000|2024-05-16 12:05:00|82.57|82.07|82.44|81.94|82.57|82.07|82.4|81.9|90
1715861400000|2024-05-16 12:10:00|82.43|81.93|82.47|81.97|82.59|82.09|82.4|81.9|130
1715861700000|2024-05-16 12:15:00|82.45|81.95|82.5|82|82.53|82.03|82.41|81.91|56
1715862000000|2024-05-16 12:20:00|82.51|82.01|82.3|81.8|82.51|82.01|82.25|81.75|166
1715862300000|2024-05-16 12:25:00|82.31|81.81|82.25|81.75|82.39|81.89|82.19|81.69|170
1715862600000|2024-05-16 12:30:00|82.28|81.78|82.32|81.82|82.54|82.04|81.89|81.39|488
1715862900000|2024-05-16 12:35:00|82.31|81.81|82.06|81.56|82.32|81.82|81.89|81.39|376
1715863200000|2024-05-16 12:40:00|82.08|81.58|82.11|81.61|82.18|81.68|82.06|81.56|211
1715863500000|2024-05-16 12:45:00|82.1|81.6|82.3|81.8|82.34|81.84|82.08|81.58|177
1715863800000|2024-05-16 12:50:00|82.32|81.82|82.22|81.72|82.37|81.87|82.21|81.71|147
1715864100000|2024-05-16 12:55:00|82.21|81.71|82.03|81.53|82.22|81.72|81.98|81.48|116
1715864400000|2024-05-16 13:00:00|82.04|81.54|81.9|81.4|82.12|81.62|81.9|81.4|112
1715864700000|2024-05-16 13:05:00|81.92|81.42|81.91|81.41|82.03|81.53|81.87|81.37|131
1715865000000|2024-05-16 13:10:00|81.92|81.42|81.94|81.44|81.98|81.48|81.84|81.34|134
1715865300000|2024-05-16 13:15:00|81.93|81.43|82.12|81.62|82.12|81.62|81.92|81.42|153
1715865600000|2024-05-16 13:20:00|82.1|81.6|82.15|81.65|82.17|81.67|81.98|81.48|178
1715865900000|2024-05-16 13:25:00|82.16|81.66|82.15|81.65|82.2|81.7|82.13|81.63|57
1715866200000|2024-05-16 13:30:00|82.16|81.66|82.32|81.82|82.39|81.89|82.15|81.65|153
1715866500000|2024-05-16 13:35:00|82.31|81.81|82.4|81.9|82.44|81.94|82.23|81.73|135
1715866800000|2024-05-16 13:40:00|82.39|81.89|82.34|81.84|82.41|81.91|82.28|81.78|122
1715867100000|2024-05-16 13:45:00|82.31|81.81|82.36|81.86|82.38|81.88|82.27|81.77|89
1715867400000|2024-05-16 13:50:00|82.37|81.87|82.35|81.85|82.44|81.94|82.32|81.82|136
1715867700000|2024-05-16 13:55:00|82.36|81.86|82.43|81.93|82.43|81.93|82.34|81.84|74
1715868000000|2024-05-16 14:00:00|82.42|81.92|82.53|82.03|82.53|82.03|82.37|81.87|144
1715868300000|2024-05-16 14:05:00|82.54|82.04|82.39|81.89|82.54|82.04|82.26|81.76|170
1715868600000|2024-05-16 14:10:00|82.38|81.88|82.29|81.79|82.39|81.89|82.26|81.76|107
1715868900000|2024-05-16 14:15:00|82.3|81.8|82.26|81.76|82.36|81.86|82.26|81.76|69
1715869200000|2024-05-16 14:20:00|82.27|81.77|81.94|81.44|82.27|81.77|81.87|81.37|268
1715869500000|2024-05-16 14:25:00|81.93|81.43|82.16|81.66|82.22|81.72|81.91|81.41|169
1715869800000|2024-05-16 14:30:00|82.17|81.67|82.23|81.73|82.24|81.74|81.94|81.44|180
1715870100000|2024-05-16 14:35:00|82.22|81.72|82.24|81.74|82.27|81.77|82.18|81.68|85
1715870400000|2024-05-16 14:40:00|82.23|81.73|82.09|81.59|82.25|81.75|82.03|81.53|185
1715870700000|2024-05-16 14:45:00|82.08|81.58|82.13|81.63|82.25|81.75|82.08|81.58|210
1715871000000|2024-05-16 14:50:00|82.12|81.62|81.71|81.21|82.18|81.68|81.71|81.21|324
1715871300000|2024-05-16 14:55:00|81.72|81.22|81.76|81.26|81.8|81.3|81.64|81.14|216
1715871600000|2024-05-16 15:00:00|81.77|81.27|82.04|81.54|82.05|81.55|81.7|81.2|184
1715871900000|2024-05-16 15:05:00|82.05|81.55|82.2|81.7|82.2|81.7|82.02|81.52|251
1715872200000|2024-05-16 15:10:00|82.21|81.71|82.18|81.68|82.26|81.76|82.16|81.66|123
1715872500000|2024-05-16 15:15:00|82.19|81.69|82.28|81.78|82.3|81.8|82.18|81.68|126
1715872800000|2024-05-16 15:20:00|82.27|81.77|82.34|81.84|82.39|81.89|82.24|81.74|105
1715873100000|2024-05-16 15:25:00|82.35|81.85|82.63|82.13|82.67|82.17|82.35|81.85|156
1715873400000|2024-05-16 15:30:00|82.64|82.14|82.55|82.05|82.68|82.18|82.49|81.99|112
1715873700000|2024-05-16 15:35:00|82.53|82.03|82.45|81.95|82.58|82.08|82.42|81.92|122
1715874000000|2024-05-16 15:40:00|82.44|81.94|82.54|82.04|82.54|82.04|82.44|81.94|71
1715874300000|2024-05-16 15:45:00|82.55|82.05|82.6|82.1|82.62|82.12|82.49|81.99|82
1715874600000|2024-05-16 15:50:00|82.61|82.11|82.67|82.17|82.75|82.25|82.6|82.1|73
1715874900000|2024-05-16 15:55:00|82.65|82.15|82.62|82.12|82.67|82.17|82.62|82.12|45
1715875200000|2024-05-16 16:00:00|82.63|82.13|82.77|82.27|82.77|82.27|82.62|82.12|54
1715875500000|2024-05-16 16:05:00|82.76|82.26|82.8|82.3|82.8|82.3|82.7|82.2|90
1715875800000|2024-05-16 16:10:00|82.79|82.29|82.82|82.32|82.85|82.35|82.71|82.21|71
1715876100000|2024-05-16 16:15:00|82.83|82.33|82.84|82.34|82.84|82.34|82.8|82.3|164
1715876400000|2024-05-16 16:20:00|82.82|82.32|82.87|82.37|82.87|82.37|82.72|82.22|102
1715876700000|2024-05-16 16:25:00|82.88|82.38|83.24|82.74|83.24|82.74|82.88|82.38|112
1715877000000|2024-05-16 16:30:00|83.23|82.73|82.97|82.47|83.24|82.74|82.9|82.4|135
1715877300000|2024-05-16 16:35:00|82.96|82.46|83.16|82.66|83.18|82.68|82.9|82.4|139
1715877600000|2024-05-16 16:40:00|83.18|82.68|83.15|82.65|83.5|83|83.15|82.65|212
1715877900000|2024-05-16 16:45:00|83.16|82.66|83.25|82.75|83.34|82.84|83.11|82.61|180
1715878200000|2024-05-16 16:50:00|83.26|82.76|83.47|82.97|83.49|82.99|83.24|82.74|96
1715878500000|2024-05-16 16:55:00|83.46|82.96|83.28|82.78|83.48|82.98|83.24|82.74|86
1715878800000|2024-05-16 17:00:00|83.29|82.79|83.2|82.7|83.37|82.87|83.17|82.67|150
1715879100000|2024-05-16 17:05:00|83.17|82.67|83.1|82.6|83.25|82.75|83.05|82.55|173
1715879400000|2024-05-16 17:10:00|83.09|82.59|83.02|82.52|83.1|82.6|82.96|82.46|58
1715879700000|2024-05-16 17:15:00|83.01|82.51|83.12|82.62|83.12|82.62|82.9|82.4|88
1715880000000|2024-05-16 17:20:00|83.14|82.64|82.86|82.36|83.15|82.65|82.85|82.35|189
1715880300000|2024-05-16 17:25:00|82.84|82.34|82.61|82.11|82.92|82.42|82.6|82.1|209
1715880600000|2024-05-16 17:30:00|82.6|82.1|82.87|82.37|82.9|82.4|82.59|82.09|148
1715880900000|2024-05-16 17:35:00|82.86|82.36|82.72|82.22|82.89|82.39|82.64|82.14|176
1715881200000|2024-05-16 17:40:00|82.71|82.21|82.78|82.28|82.83|82.33|82.7|82.2|73
1715881500000|2024-05-16 17:45:00|82.79|82.29|82.62|82.12|82.8|82.3|82.61|82.11|146
1715881800000|2024-05-16 17:50:00|82.63|82.13|82.73|82.23|82.74|82.24|82.61|82.11|126
1715882100000|2024-05-16 17:55:00|82.74|82.24|82.72|82.22|82.79|82.29|82.66|82.16|123
1715882400000|2024-05-16 18:00:00|82.71|82.21|82.7|82.2|82.85|82.35|82.68|82.18|100
1715882700000|2024-05-16 18:05:00|82.69|82.19|82.69|82.19|82.75|82.25|82.62|82.12|140
1715883000000|2024-05-16 18:10:00|82.68|82.18|82.63|82.13|82.74|82.24|82.62|82.12|81
1715883300000|2024-05-16 18:15:00|82.62|82.12|82.71|82.21|82.71|82.21|82.6|82.1|54
1715883600000|2024-05-16 18:20:00|82.69|82.19|82.73|82.23|82.74|82.24|82.61|82.11|87
1715883900000|2024-05-16 18:25:00|82.72|82.22|82.62|82.12|82.72|82.22|82.6|82.1|22
1715884200000|2024-05-16 18:30:00|82.61|82.11|82.61|82.11|82.64|82.14|82.59|82.09|44
1715884500000|2024-05-16 18:35:00|82.6|82.1|82.62|82.12|82.62|82.12|82.58|82.08|126
1715884800000|2024-05-16 18:40:00|82.63|82.13|82.7|82.2|82.77|82.27|82.63|82.13|48
1715885100000|2024-05-16 18:45:00|82.69|82.19|82.59|82.09|82.7|82.2|82.59|82.09|100
1715885400000|2024-05-16 18:50:00|82.6|82.1|82.54|82.04|82.61|82.11|82.5|82|95
1715885700000|2024-05-16 18:55:00|82.53|82.03|82.52|82.02|82.54|82.04|82.5|82|31
1715886000000|2024-05-16 19:00:00|82.51|82.01|82.45|81.95|82.52|82.02|82.44|81.94|38
1715886300000|2024-05-16 19:05:00|82.44|81.94|82.49|81.99|82.54|82.04|82.43|81.93|59
1715886600000|2024-05-16 19:10:00|82.48|81.98|82.39|81.89|82.48|81.98|82.39|81.89|47
1715886900000|2024-05-16 19:15:00|82.41|81.91|82.53|82.03|82.53|82.03|82.4|81.9|39
1715887200000|2024-05-16 19:20:00|82.54|82.04|82.56|82.06|82.58|82.08|82.5|82|24
1715887500000|2024-05-16 19:25:00|82.57|82.07|82.51|82.01|82.57|82.07|82.51|82.01|22
1715887800000|2024-05-16 19:30:00|82.52|82.02|82.4|81.9|82.53|82.03|82.39|81.89|57
1715888100000|2024-05-16 19:35:00|82.39|81.89|82.38|81.88|82.48|81.98|82.3|81.8|106
1715888400000|2024-05-16 19:40:00|82.37|81.87|82.45|81.95|82.45|81.95|82.34|81.84|34
1715888700000|2024-05-16 19:45:00|82.46|81.96|82.46|81.96|82.48|81.98|82.43|81.93|49
1715889000000|2024-05-16 19:50:00|82.47|81.97|82.41|81.91|82.49|81.99|82.36|81.86|51
1715889300000|2024-05-16 19:55:00|82.4|81.9|82.48|81.98|82.53|82.03|82.35|81.85|49
1715889600000|2024-05-16 20:00:00|82.47|81.97|82.52|82.02|82.52|82.02|82.47|81.97|33
1715889900000|2024-05-16 20:05:00|82.51|82.01|82.35|81.85|82.51|82.01|82.35|81.85|60
1715890200000|2024-05-16 20:10:00|82.36|81.86|82.33|81.83|82.36|81.86|82.26|81.76|55
1715890500000|2024-05-16 20:15:00|82.32|81.82|82.39|81.89|82.39|81.89|82.26|81.76|74
1715890800000|2024-05-16 20:20:00|82.38|81.88|82.35|81.85|82.41|81.91|82.34|81.84|50
1715891100000|2024-05-16 20:25:00|82.37|81.87|82.24|81.74|82.39|81.89|82.22|81.72|38
1715891400000|2024-05-16 20:30:00|82.23|81.73|82.14|81.64|82.24|81.74|82.13|81.63|43
1715891700000|2024-05-16 20:35:00|82.13|81.63|82.2|81.7|82.24|81.74|82.12|81.62|88
1715892000000|2024-05-16 20:40:00|82.21|81.71|82.26|81.76|82.27|81.77|82.2|81.7|38
1715892300000|2024-05-16 20:45:00|82.25|81.75|82.12|81.62|82.25|81.75|82.12|81.62|39
1715892600000|2024-05-16 20:50:00|82.11|81.61|82.17|81.67|82.18|81.68|82.11|81.61|28
1715892900000|2024-05-16 20:55:00|82.18|81.68|82.28|81.78|82.29|81.79|82.15|81.65|38
1715893200000|2024-05-16 21:00:00|82.29|81.79|82.31|81.81|82.34|81.84|82.26|81.76|69
1715893500000|2024-05-16 21:05:00|82.32|81.82|82.36|81.86|82.42|81.92|82.32|81.82|45
1715893800000|2024-05-16 21:10:00|82.37|81.87|82.27|81.77|82.38|81.88|82.26|81.76|46
1715894100000|2024-05-16 21:15:00|82.28|81.78|82.32|81.82|82.34|81.84|82.27|81.77|45
1715894400000|2024-05-16 21:20:00|82.31|81.81|82.27|81.77|82.32|81.82|82.27|81.77|15
1715894700000|2024-05-16 21:25:00|82.26|81.76|82.33|81.83|82.33|81.83|82.26|81.76|10
1715895000000|2024-05-16 21:30:00|82.34|81.84|82.43|81.93|82.45|81.95|82.31|81.81|106
1715895300000|2024-05-16 21:35:00|82.42|81.92|82.48|81.98|82.48|81.98|82.42|81.92|27
1715895600000|2024-05-16 21:40:00|82.49|81.99|82.46|81.96|82.5|82|82.41|81.91|85
1715895900000|2024-05-16 21:45:00|82.47|81.97|82.49|81.99|82.5|82|82.46|81.96|25
1715896200000|2024-05-16 21:50:00|82.5|82|82.45|81.95|82.52|82.02|82.33|81.83|64
1715896500000|2024-05-16 21:55:00|82.46|81.96|82.46|81.96|82.48|81.98|82.45|81.95|61
1715896800000|2024-05-16 22:00:00|82.47|81.97|82.34|81.84|82.47|81.97|82.34|81.84|32
1715897100000|2024-05-16 22:05:00|82.32|81.82|82.19|81.69|82.35|81.85|82.16|81.66|132
1715897400000|2024-05-16 22:10:00|82.2|81.7|82.16|81.66|82.22|81.72|82.15|81.65|50
1715897700000|2024-05-16 22:15:00|82.17|81.67|82.33|81.83|82.36|81.86|82.17|81.67|84
1715898000000|2024-05-16 22:20:00|82.32|81.82|82.3|81.8|82.35|81.85|82.29|81.79|32
1715898300000|2024-05-16 22:25:00|82.31|81.81|82.3|81.8|82.34|81.84|82.3|81.8|32
1715898600000|2024-05-16 22:30:00|82.31|81.81|82.33|81.83|82.34|81.84|82.25|81.75|22
1715898900000|2024-05-16 22:35:00|82.32|81.82|82.35|81.85|82.35|81.85|82.3|81.8|14
1715899200000|2024-05-16 22:40:00|82.36|81.86|82.43|81.93|82.43|81.93|82.35|81.85|16
1715899500000|2024-05-16 22:45:00|82.44|81.94|82.5|82|82.51|82.01|82.43|81.93|30
1715899800000|2024-05-16 22:50:00|82.51|82.01|82.52|82.02|82.56|82.06|82.49|81.99|34
1715900100000|2024-05-16 22:55:00|82.51|82.01|82.54|82.04|82.55|82.05|82.49|81.99|24
1715900400000|2024-05-16 23:00:00|82.53|82.03|82.45|81.95|82.53|82.03|82.4|81.9|44
1715900700000|2024-05-16 23:05:00|82.44|81.94|82.45|81.95|82.46|81.96|82.38|81.88|43
1715901000000|2024-05-16 23:10:00|82.46|81.96|82.58|82.08|82.58|82.08|82.46|81.96|14
1715901300000|2024-05-16 23:15:00|82.57|82.07|82.59|82.09|82.61|82.11|82.55|82.05|12
1715901600000|2024-05-16 23:20:00|82.6|82.1|82.63|82.13|82.63|82.13|82.6|82.1|14
1715901900000|2024-05-16 23:25:00|82.64|82.14|82.71|82.21|82.75|82.25|82.6|82.1|39
1715902200000|2024-05-16 23:30:00|82.69|82.19|82.66|82.16|82.69|82.19|82.64|82.14|27
1715902500000|2024-05-16 23:35:00|82.65|82.15|82.72|82.22|82.73|82.23|82.64|82.14|66
1715902800000|2024-05-16 23:40:00|82.71|82.21|82.74|82.24|82.74|82.24|82.68|82.18|23
1715903100000|2024-05-16 23:45:00|82.73|82.23|82.7|82.2|82.73|82.23|82.68|82.18|37
1715903400000|2024-05-16 23:50:00|82.69|82.19|82.74|82.24|82.76|82.26|82.68|82.18|30
1715903700000|2024-05-16 23:55:00|82.75|82.25|82.69|82.19|82.75|82.25|82.69|82.19|10
1715904000000|2024-05-17 00:00:00|82.68|82.18|82.68|82.18|82.74|82.24|82.66|82.16|59
1715904300000|2024-05-17 00:05:00|82.69|82.19|82.75|82.25|82.76|82.26|82.69|82.19|46
1715904600000|2024-05-17 00:10:00|82.76|82.26|82.77|82.27|82.78|82.28|82.75|82.25|50
1715904900000|2024-05-17 00:15:00|82.78|82.28|82.86|82.36|82.87|82.37|82.78|82.28|44
1715905200000|2024-05-17 00:20:00|82.85|82.35|82.86|82.36|82.86|82.36|82.83|82.33|25
1715905500000|2024-05-17 00:25:00|82.87|82.37|82.87|82.37|82.9|82.4|82.85|82.35|15
1715905800000|2024-05-17 00:30:00|82.88|82.38|82.87|82.37|82.91|82.41|82.85|82.35|44
1715906100000|2024-05-17 00:35:00|82.88|82.38|82.86|82.36|82.9|82.4|82.86|82.36|24
1715906400000|2024-05-17 00:40:00|82.87|82.37|82.9|82.4|82.9|82.4|82.87|82.37|6
1715906700000|2024-05-17 00:45:00|82.91|82.41|82.93|82.43|82.93|82.43|82.91|82.41|11
1715907000000|2024-05-17 00:50:00|82.94|82.44|82.87|82.37|82.94|82.44|82.87|82.37|8
1715907300000|2024-05-17 00:55:00|82.89|82.39|82.9|82.4|82.9|82.4|82.87|82.37|17
1715907600000|2024-05-17 01:00:00|82.89|82.39|82.79|82.29|82.89|82.39|82.78|82.28|45
1715907900000|2024-05-17 01:05:00|82.78|82.28|82.8|82.3|82.81|82.31|82.76|82.26|14
1715908200000|2024-05-17 01:10:00|82.79|82.29|82.77|82.27|82.79|82.29|82.72|82.22|55
1715908500000|2024-05-17 01:15:00|82.78|82.28|82.67|82.17|82.8|82.3|82.67|82.17|26
1715908800000|2024-05-17 01:20:00|82.66|82.16|82.58|82.08|82.69|82.19|82.57|82.07|48
1715909100000|2024-05-17 01:25:00|82.57|82.07|82.7|82.2|82.75|82.25|82.54|82.04|48
1715909400000|2024-05-17 01:30:00|82.71|82.21|82.71|82.21|82.78|82.28|82.69|82.19|42
1715909700000|2024-05-17 01:35:00|82.72|82.22|82.89|82.39|82.89|82.39|82.72|82.22|37
1715910000000|2024-05-17 01:40:00|82.9|82.4|82.9|82.4|82.93|82.43|82.88|82.38|28
1715910300000|2024-05-17 01:45:00|82.91|82.41|82.92|82.42|82.94|82.44|82.9|82.4|16
1715910600000|2024-05-17 01:50:00|82.91|82.41|82.89|82.39|82.94|82.44|82.82|82.32|28
1715910900000|2024-05-17 01:55:00|82.88|82.38|82.91|82.41|82.92|82.42|82.87|82.37|11
1715911200000|2024-05-17 02:00:00|82.92|82.42|82.9|82.4|82.95|82.45|82.89|82.39|19
1715911500000|2024-05-17 02:05:00|82.87|82.37|82.76|82.26|82.87|82.37|82.76|82.26|21
1715911800000|2024-05-17 02:10:00|82.77|82.27|82.75|82.25|82.77|82.27|82.71|82.21|15
1715912100000|2024-05-17 02:15:00|82.74|82.24|82.74|82.24|82.76|82.26|82.71|82.21|25
1715912400000|2024-05-17 02:20:00|82.73|82.23|82.61|82.11|82.73|82.23|82.61|82.11|22
1715912700000|2024-05-17 02:25:00|82.62|82.12|82.62|82.12|82.64|82.14|82.6|82.1|17
1715913000000|2024-05-17 02:30:00|82.61|82.11|82.6|82.1|82.65|82.15|82.59|82.09|40
1715913300000|2024-05-17 02:35:00|82.59|82.09|82.6|82.1|82.61|82.11|82.56|82.06|23
1715913600000|2024-05-17 02:40:00|82.59|82.09|82.71|82.21|82.71|82.21|82.59|82.09|19
1715913900000|2024-05-17 02:45:00|82.72|82.22|82.56|82.06|82.72|82.22|82.56|82.06|30
1715914200000|2024-05-17 02:50:00|82.55|82.05|82.56|82.06|82.59|82.09|82.55|82.05|15
1715914500000|2024-05-17 02:55:00|82.55|82.05|82.54|82.04|82.61|82.11|82.54|82.04|41
1715914800000|2024-05-17 03:00:00|82.53|82.03|82.47|81.97|82.55|82.05|82.47|81.97|36
1715915100000|2024-05-17 03:05:00|82.46|81.96|82.5|82|82.54|82.04|82.46|81.96|43
1715915400000|2024-05-17 03:10:00|82.49|81.99|82.5|82|82.51|82.01|82.47|81.97|15
1715915700000|2024-05-17 03:15:00|82.49|81.99|82.47|81.97|82.51|82.01|82.46|81.96|20
1715916000000|2024-05-17 03:20:00|82.46|81.96|82.42|81.92|82.46|81.96|82.41|81.91|17
1715916300000|2024-05-17 03:25:00|82.41|81.91|82.47|81.97|82.57|82.07|82.41|81.91|52
1715916600000|2024-05-17 03:30:00|82.46|81.96|82.53|82.03|82.56|82.06|82.41|81.91|102
1715916900000|2024-05-17 03:35:00|82.54|82.04|82.51|82.01|82.55|82.05|82.48|81.98|59
1715917200000|2024-05-17 03:40:00|82.52|82.02|82.49|81.99|82.57|82.07|82.42|81.92|91
1715917500000|2024-05-17 03:45:00|82.45|81.95|82.4|81.9|82.45|81.95|82.29|81.79|38
1715917800000|2024-05-17 03:50:00|82.41|81.91|82.37|81.87|82.43|81.93|82.36|81.86|21
1715918100000|2024-05-17 03:55:00|82.36|81.86|82.33|81.83|82.36|81.86|82.32|81.82|15
1715918400000|2024-05-17 04:00:00|82.32|81.82|82.32|81.82|82.33|81.83|82.31|81.81|23
1715918700000|2024-05-17 04:05:00|82.35|81.85|82.27|81.77|82.36|81.86|82.26|81.76|41
1715919000000|2024-05-17 04:10:00|82.29|81.79|82.25|81.75|82.31|81.81|82.23|81.73|27
1715919300000|2024-05-17 04:15:00|82.26|81.76|82.24|81.74|82.26|81.76|82.19|81.69|16
1715919600000|2024-05-17 04:20:00|82.25|81.75|82.33|81.83|82.33|81.83|82.25|81.75|13
1715919900000|2024-05-17 04:25:00|82.32|81.82|82.28|81.78|82.32|81.82|82.27|81.77|17
1715920200000|2024-05-17 04:30:00|82.27|81.77|82.24|81.74|82.31|81.81|82.23|81.73|32
1715920500000|2024-05-17 04:35:00|82.23|81.73|82.24|81.74|82.29|81.79|82.23|81.73|28
1715920800000|2024-05-17 04:40:00|82.23|81.73|82.3|81.8|82.32|81.82|82.21|81.71|19
1715921100000|2024-05-17 04:45:00|82.31|81.81|82.25|81.75|82.36|81.86|82.24|81.74|36
1715921400000|2024-05-17 04:50:00|82.26|81.76|82.39|81.89|82.39|81.89|82.26|81.76|48
1715921700000|2024-05-17 04:55:00|82.4|81.9|82.35|81.85|82.42|81.92|82.33|81.83|82
1715922000000|2024-05-17 05:00:00|82.34|81.84|82.38|81.88|82.39|81.89|82.27|81.77|63
1715922300000|2024-05-17 05:05:00|82.37|81.87|82.41|81.91|82.43|81.93|82.35|81.85|27
1715922600000|2024-05-17 05:10:00|82.39|81.89|82.36|81.86|82.4|81.9|82.36|81.86|13
1715922900000|2024-05-17 05:15:00|82.35|81.85|82.32|81.82|82.37|81.87|82.32|81.82|16
1715923200000|2024-05-17 05:20:00|82.33|81.83|82.38|81.88|82.4|81.9|82.32|81.82|26
1715923500000|2024-05-17 05:25:00|82.37|81.87|82.38|81.88|82.39|81.89|82.35|81.85|35
1715923800000|2024-05-17 05:30:00|82.39|81.89|82.34|81.84|82.4|81.9|82.34|81.84|34
1715924100000|2024-05-17 05:35:00|82.33|81.83|82.3|81.8|82.33|81.83|82.28|81.78|52
1715924400000|2024-05-17 05:40:00|82.31|81.81|82.35|81.85|82.35|81.85|82.31|81.81|8
1715924700000|2024-05-17 05:45:00|82.36|81.86|82.32|81.82|82.36|81.86|82.31|81.81|47
1715925000000|2024-05-17 05:50:00|82.3|81.8|82.32|81.82|82.35|81.85|82.3|81.8|62
1715925300000|2024-05-17 05:55:00|82.33|81.83|82.42|81.92|82.43|81.93|82.28|81.78|73
1715925600000|2024-05-17 06:00:00|82.43|81.93|82.32|81.82|82.43|81.93|82.28|81.78|118
1715925900000|2024-05-17 06:05:00|82.31|81.81|82.33|81.83|82.36|81.86|82.25|81.75|44
1715926200000|2024-05-17 06:10:00|82.34|81.84|82.25|81.75|82.37|81.87|82.23|81.73|43
1715926500000|2024-05-17 06:15:00|82.24|81.74|82.22|81.72|82.26|81.76|82.21|81.71|40
1715926800000|2024-05-17 06:20:00|82.23|81.73|82.27|81.77|82.3|81.8|82.22|81.72|51
1715927100000|2024-05-17 06:25:00|82.26|81.76|82.29|81.79|82.31|81.81|82.25|81.75|40
1715927400000|2024-05-17 06:30:00|82.3|81.8|82.3|81.8|82.31|81.81|82.28|81.78|57
1715927700000|2024-05-17 06:35:00|82.31|81.81|82.39|81.89|82.42|81.92|82.3|81.8|57
1715928000000|2024-05-17 06:40:00|82.4|81.9|82.42|81.92|82.45|81.95|82.4|81.9|46
1715928300000|2024-05-17 06:45:00|82.43|81.93|82.58|82.08|82.58|82.08|82.4|81.9|73
1715928600000|2024-05-17 06:50:00|82.59|82.09|82.83|82.33|82.85|82.35|82.58|82.08|171
1715928900000|2024-05-17 06:55:00|82.82|82.32|82.71|82.21|82.83|82.33|82.71|82.21|49
1715929200000|2024-05-17 07:00:00|82.72|82.22|82.83|82.33|82.88|82.38|82.72|82.22|93
1715929500000|2024-05-17 07:05:00|82.82|82.32|82.97|82.47|83.01|82.51|82.79|82.29|97
1715929800000|2024-05-17 07:10:00|82.99|82.49|83.46|82.96|83.48|82.98|82.99|82.49|166
1715930100000|2024-05-17 07:15:00|83.47|82.97|83.55|83.05|83.65|83.15|83.46|82.96|220
1715930400000|2024-05-17 07:20:00|83.56|83.06|83.72|83.22|83.73|83.23|83.56|83.06|194
1715930700000|2024-05-17 07:25:00|83.73|83.23|83.86|83.36|83.89|83.39|83.63|83.13|167
1715931000000|2024-05-17 07:30:00|83.85|83.35|83.85|83.35|83.9|83.4|83.7|83.2|230
1715931300000|2024-05-17 07:35:00|83.84|83.34|83.82|83.32|83.98|83.48|83.8|83.3|155
1715931600000|2024-05-17 07:40:00|83.83|83.33|83.8|83.3|83.97|83.47|83.79|83.29|100
1715931900000|2024-05-17 07:45:00|83.82|83.32|83.66|83.16|83.85|83.35|83.66|83.16|99
1715932200000|2024-05-17 07:50:00|83.67|83.17|83.73|83.23|83.73|83.23|83.59|83.09|68
1715932500000|2024-05-17 07:55:00|83.72|83.22|83.79|83.29|83.81|83.31|83.7|83.2|76
1715932800000|2024-05-17 08:00:00|83.8|83.3|83.84|83.34|83.86|83.36|83.72|83.22|65
1715933100000|2024-05-17 08:05:00|83.83|83.33|83.68|83.18|83.83|83.33|83.63|83.13|76
1715933400000|2024-05-17 08:10:00|83.67|83.17|83.9|83.4|83.91|83.41|83.67|83.17|91
1715933700000|2024-05-17 08:15:00|83.91|83.41|83.8|83.3|83.91|83.41|83.76|83.26|62
1715934000000|2024-05-17 08:20:00|83.81|83.31|83.7|83.2|83.82|83.32|83.69|83.19|61
1715934300000|2024-05-17 08:25:00|83.69|83.19|83.51|83.01|83.69|83.19|83.51|83.01|51
1715934600000|2024-05-17 08:30:00|83.5|83|83.41|82.91|83.53|83.03|83.4|82.9|97
1715934900000|2024-05-17 08:35:00|83.4|82.9|83.42|82.92|83.42|82.92|83.35|82.85|37
1715935200000|2024-05-17 08:40:00|83.43|82.93|83.41|82.91|83.45|82.95|83.37|82.87|62
1715935500000|2024-05-17 08:45:00|83.4|82.9|83.49|82.99|83.57|83.07|83.38|82.88|49
1715935800000|2024-05-17 08:50:00|83.5|83|83.54|83.04|83.56|83.06|83.5|83|28
1715936100000|2024-05-17 08:55:00|83.53|83.03|83.49|82.99|83.53|83.03|83.43|82.93|36
1715936400000|2024-05-17 09:00:00|83.47|82.97|83.56|83.06|83.57|83.07|83.45|82.95|45
1715936700000|2024-05-17 09:05:00|83.55|83.05|83.54|83.04|83.56|83.06|83.46|82.96|23
1715937000000|2024-05-17 09:10:00|83.53|83.03|83.55|83.05|83.57|83.07|83.5|83|25
1715937300000|2024-05-17 09:15:00|83.56|83.06|83.55|83.05|83.56|83.06|83.5|83|18
1715937600000|2024-05-17 09:20:00|83.54|83.04|83.4|82.9|83.55|83.05|83.39|82.89|50
1715937900000|2024-05-17 09:25:00|83.39|82.89|83.42|82.92|83.42|82.92|83.35|82.85|44
1715938200000|2024-05-17 09:30:00|83.41|82.91|83.51|83.01|83.53|83.03|83.35|82.85|55
1715938500000|2024-05-17 09:35:00|83.52|83.02|83.47|82.97|83.55|83.05|83.47|82.97|29
1715938800000|2024-05-17 09:40:00|83.46|82.96|83.42|82.92|83.49|82.99|83.41|82.91|15
1715939100000|2024-05-17 09:45:00|83.43|82.93|83.52|83.02|83.53|83.03|83.43|82.93|63
1715939400000|2024-05-17 09:50:00|83.53|83.03|83.44|82.94|83.53|83.03|83.43|82.93|46
1715939700000|2024-05-17 09:55:00|83.45|82.95|83.39|82.89|83.47|82.97|83.37|82.87|38
1715940000000|2024-05-17 10:00:00|83.38|82.88|83.4|82.9|83.41|82.91|83.34|82.84|26
1715940300000|2024-05-17 10:05:00|83.41|82.91|83.22|82.72|83.43|82.93|83.22|82.72|39
1715940600000|2024-05-17 10:10:00|83.21|82.71|83.17|82.67|83.22|82.72|83.11|82.61|83
1715940900000|2024-05-17 10:15:00|83.16|82.66|83.2|82.7|83.22|82.72|83.16|82.66|32
1715941200000|2024-05-17 10:20:00|83.21|82.71|83.26|82.76|83.27|82.77|83.18|82.68|74
1715941500000|2024-05-17 10:25:00|83.25|82.75|83.3|82.8|83.3|82.8|83.24|82.74|17
1715941800000|2024-05-17 10:30:00|83.31|82.81|83.29|82.79|83.32|82.82|83.25|82.75|65
1715942100000|2024-05-17 10:35:00|83.3|82.8|83.38|82.88|83.42|82.92|83.29|82.79|39
1715942400000|2024-05-17 10:40:00|83.39|82.89|83.46|82.96|83.46|82.96|83.38|82.88|22
1715942700000|2024-05-17 10:45:00|83.45|82.95|83.48|82.98|83.48|82.98|83.45|82.95|16
1715943000000|2024-05-17 10:50:00|83.47|82.97|83.47|82.97|83.47|82.97|83.47|82.97|1
1715943300000|2024-05-17 10:55:00|83.46|82.96|83.48|82.98|83.49|82.99|83.43|82.93|19
1715943600000|2024-05-17 11:00:00|83.46|82.96|83.44|82.94|83.5|83|83.34|82.84|59
1715943900000|2024-05-17 11:05:00|83.45|82.95|83.2|82.7|83.47|82.97|83.18|82.68|60
1715944200000|2024-05-17 11:10:00|83.21|82.71|83.19|82.69|83.23|82.73|83.17|82.67|14
1715944500000|2024-05-17 11:15:00|83.2|82.7|83.3|82.8|83.31|82.81|83.2|82.7|15
1715944800000|2024-05-17 11:20:00|83.29|82.79|83.4|82.9|83.4|82.9|83.29|82.79|17
1715945100000|2024-05-17 11:25:00|83.39|82.89|83.41|82.91|83.41|82.91|83.36|82.86|11
1715945400000|2024-05-17 11:30:00|83.4|82.9|83.28|82.78|83.4|82.9|83.28|82.78|28
1715945700000|2024-05-17 11:35:00|83.29|82.79|83.38|82.88|83.39|82.89|83.29|82.79|16
1715946000000|2024-05-17 11:40:00|83.39|82.89|83.29|82.79|83.39|82.89|83.29|82.79|25
1715946300000|2024-05-17 11:45:00|83.28|82.78|83.29|82.79|83.31|82.81|83.27|82.77|18
1715946600000|2024-05-17 11:50:00|83.3|82.8|83.32|82.82|83.32|82.82|83.2|82.7|35
1715946900000|2024-05-17 11:55:00|83.31|82.81|83.26|82.76|83.31|82.81|83.2|82.7|31
1715947200000|2024-05-17 12:00:00|83.27|82.77|83.28|82.78|83.31|82.81|83.27|82.77|22
1715947500000|2024-05-17 12:05:00|83.27|82.77|83.28|82.78|83.29|82.79|83.24|82.74|35
1715947800000|2024-05-17 12:10:00|83.29|82.79|83.17|82.67|83.3|82.8|83.16|82.66|35
1715948100000|2024-05-17 12:15:00|83.18|82.68|83.32|82.82|83.34|82.84|83.07|82.57|87
1715948400000|2024-05-17 12:20:00|83.31|82.81|83.37|82.87|83.38|82.88|83.24|82.74|39
1715948700000|2024-05-17 12:25:00|83.38|82.88|83.36|82.86|83.4|82.9|83.35|82.85|31
1715949000000|2024-05-17 12:30:00|83.37|82.87|83.48|82.98|83.49|82.99|83.37|82.87|41
1715949300000|2024-05-17 12:35:00|83.47|82.97|83.45|82.95|83.5|83|83.43|82.93|40
1715949600000|2024-05-17 12:40:00|83.43|82.93|83.45|82.95|83.46|82.96|83.36|82.86|41
1715949900000|2024-05-17 12:45:00|83.46|82.96|83.68|83.18|83.71|83.21|83.46|82.96|79
1715950200000|2024-05-17 12:50:00|83.67|83.17|83.78|83.28|83.78|83.28|83.62|83.12|94
1715950500000|2024-05-17 12:55:00|83.77|83.27|83.72|83.22|83.78|83.28|83.68|83.18|65
1715950800000|2024-05-17 13:00:00|83.71|83.21|83.55|83.05|83.72|83.22|83.52|83.02|101
1715951100000|2024-05-17 13:05:00|83.54|83.04|83.48|82.98|83.54|83.04|83.46|82.96|71
1715951400000|2024-05-17 13:10:00|83.47|82.97|83.58|83.08|83.64|83.14|83.47|82.97|79
1715951700000|2024-05-17 13:15:00|83.57|83.07|83.6|83.1|83.6|83.1|83.52|83.02|63
1715952000000|2024-05-17 13:20:00|83.61|83.11|83.51|83.01|83.64|83.14|83.51|83.01|55
1715952300000|2024-05-17 13:25:00|83.5|83|83.45|82.95|83.5|83|83.42|82.92|26
1715952600000|2024-05-17 13:30:00|83.44|82.94|83.26|82.76|83.47|82.97|83.24|82.74|68
1715952900000|2024-05-17 13:35:00|83.24|82.74|83.29|82.79|83.37|82.87|83.19|82.69|114
1715953200000|2024-05-17 13:40:00|83.28|82.78|83.12|82.62|83.28|82.78|83.03|82.53|104
1715953500000|2024-05-17 13:45:00|83.13|82.63|83.19|82.69|83.21|82.71|83.09|82.59|87
1715953800000|2024-05-17 13:50:00|83.2|82.7|83.15|82.65|83.2|82.7|83.13|82.63|42
1715954100000|2024-05-17 13:55:00|83.14|82.64|83.08|82.58|83.14|82.64|83.02|82.52|51
1715954400000|2024-05-17 14:00:00|83.09|82.59|83.21|82.71|83.23|82.73|83.06|82.56|108
1715954700000|2024-05-17 14:05:00|83.22|82.72|83.28|82.78|83.29|82.79|83.2|82.7|177
1715955000000|2024-05-17 14:10:00|83.29|82.79|83.27|82.77|83.32|82.82|83.24|82.74|121
1715955300000|2024-05-17 14:15:00|83.28|82.78|83.28|82.78|83.29|82.79|83.23|82.73|35
1715955600000|2024-05-17 14:20:00|83.29|82.79|83.35|82.85|83.37|82.87|83.28|82.78|46
1715955900000|2024-05-17 14:25:00|83.34|82.84|83.47|82.97|83.54|83.04|83.34|82.84|114
1715956200000|2024-05-17 14:30:00|83.48|82.98|83.49|82.99|83.53|83.03|83.42|82.92|96
1715956500000|2024-05-17 14:35:00|83.48|82.98|83.41|82.91|83.48|82.98|83.39|82.89|83
1715956800000|2024-05-17 14:40:00|83.42|82.92|83.39|82.89|83.44|82.94|83.38|82.88|40
1715957100000|2024-05-17 14:45:00|83.38|82.88|83.3|82.8|83.38|82.88|83.29|82.79|30
1715957400000|2024-05-17 14:50:00|83.29|82.79|83.37|82.87|83.4|82.9|83.29|82.79|86
1715957700000|2024-05-17 14:55:00|83.38|82.88|83.53|83.03|83.56|83.06|83.36|82.86|241
1715958000000|2024-05-17 15:00:00|83.54|83.04|83.32|82.82|83.54|83.04|83.3|82.8|249
1715958300000|2024-05-17 15:05:00|83.33|82.83|83.56|83.06|83.56|83.06|83.32|82.82|156
1715958600000|2024-05-17 15:10:00|83.55|83.05|83.69|83.19|83.71|83.21|83.55|83.05|231
1715958900000|2024-05-17 15:15:00|83.68|83.18|83.74|83.24|83.77|83.27|83.61|83.11|362
1715959200000|2024-05-17 15:20:00|83.72|83.22|83.86|83.36|83.96|83.46|83.71|83.21|400
1715959500000|2024-05-17 15:25:00|83.87|83.37|84.02|83.52|84.04|83.54|83.86|83.36|314
1715959800000|2024-05-17 15:30:00|84.03|83.53|84.1|83.6|84.1|83.6|83.93|83.43|334
1715960100000|2024-05-17 15:35:00|84.12|83.62|83.93|83.43|84.12|83.62|83.91|83.41|269
1715960400000|2024-05-17 15:40:00|83.92|83.42|84.07|83.57|84.1|83.6|83.92|83.42|88
1715960700000|2024-05-17 15:45:00|84.09|83.59|83.93|83.43|84.12|83.62|83.93|83.43|184
1715961000000|2024-05-17 15:50:00|83.94|83.44|84.19|83.69|84.21|83.71|83.94|83.44|199
1715961300000|2024-05-17 15:55:00|84.2|83.7|84.16|83.66|84.2|83.7|84.08|83.58|199
1715961600000|2024-05-17 16:00:00|84.17|83.67|84.05|83.55|84.2|83.7|83.99|83.49|178
1715961900000|2024-05-17 16:05:00|84.07|83.57|84.22|83.72|84.22|83.72|84.02|83.52|247
1715962200000|2024-05-17 16:10:00|84.21|83.71|84.33|83.83|84.42|83.92|84.17|83.67|155
1715962500000|2024-05-17 16:15:00|84.34|83.84|84.31|83.81|84.35|83.85|84.2|83.7|241
1715962800000|2024-05-17 16:20:00|84.28|83.78|84.41|83.91|84.41|83.91|84.22|83.72|186
1715963100000|2024-05-17 16:25:00|84.42|83.92|84.37|83.87|84.42|83.92|84.32|83.82|159
1715963400000|2024-05-17 16:30:00|84.36|83.86|84.24|83.74|84.36|83.86|84.23|83.73|179
1715963700000|2024-05-17 16:35:00|84.23|83.73|84.36|83.86|84.37|83.87|84.18|83.68|129
1715964000000|2024-05-17 16:40:00|84.35|83.85|84.09|83.59|84.37|83.87|84.09|83.59|106
1715964300000|2024-05-17 16:45:00|84.11|83.61|84.06|83.56|84.12|83.62|83.95|83.45|167
1715964600000|2024-05-17 16:50:00|84.05|83.55|83.93|83.43|84.05|83.55|83.88|83.38|37
1715964900000|2024-05-17 16:55:00|83.95|83.45|83.79|83.29|83.96|83.46|83.74|83.24|84
1715965200000|2024-05-17 17:00:00|83.77|83.27|83.74|83.24|83.82|83.32|83.68|83.18|163
1715965500000|2024-05-17 17:05:00|83.73|83.23|83.68|83.18|83.78|83.28|83.68|83.18|83
1715965800000|2024-05-17 17:10:00|83.69|83.19|83.7|83.2|83.78|83.28|83.65|83.15|73
1715966100000|2024-05-17 17:15:00|83.72|83.22|83.57|83.07|83.77|83.27|83.57|83.07|137
1715966400000|2024-05-17 17:20:00|83.59|83.09|83.61|83.11|83.66|83.16|83.54|83.04|101
1715966700000|2024-05-17 17:25:00|83.62|83.12|83.59|83.09|83.64|83.14|83.54|83.04|71
1715967000000|2024-05-17 17:30:00|83.58|83.08|83.46|82.96|83.59|83.09|83.45|82.95|113
1715967300000|2024-05-17 17:35:00|83.47|82.97|83.47|82.97|83.52|83.02|83.43|82.93|84
1715967600000|2024-05-17 17:40:00|83.46|82.96|83.38|82.88|83.48|82.98|83.35|82.85|78
1715967900000|2024-05-17 17:45:00|83.39|82.89|83.45|82.95|83.47|82.97|83.37|82.87|118
1715968200000|2024-05-17 17:50:00|83.43|82.93|83.41|82.91|83.45|82.95|83.38|82.88|83
1715968500000|2024-05-17 17:55:00|83.42|82.92|83.4|82.9|83.46|82.96|83.38|82.88|110
1715968800000|2024-05-17 18:00:00|83.42|82.92|83.23|82.73|83.42|82.92|83.23|82.73|188
1715969100000|2024-05-17 18:05:00|83.24|82.74|83.13|82.63|83.29|82.79|83.04|82.54|171
1715969400000|2024-05-17 18:10:00|83.15|82.65|83.13|82.63|83.21|82.71|83.08|82.58|214
1715969700000|2024-05-17 18:15:00|83.12|82.62|83.31|82.81|83.35|82.85|83.12|82.62|207
1715970000000|2024-05-17 18:20:00|83.3|82.8|83.31|82.81|83.33|82.83|83.19|82.69|210
1715970300000|2024-05-17 18:25:00|83.32|82.82|83.3|82.8|83.36|82.86|83.27|82.77|135
1715970600000|2024-05-17 18:30:00|83.31|82.81|83.28|82.78|83.32|82.82|83.21|82.71|120
1715970900000|2024-05-17 18:35:00|83.29|82.79|83.25|82.75|83.32|82.82|83.22|82.72|104
1715971200000|2024-05-17 18:40:00|83.24|82.74|83.27|82.77|83.29|82.79|83.23|82.73|19
1715971500000|2024-05-17 18:45:00|83.28|82.78|83.34|82.84|83.34|82.84|83.27|82.77|54
1715971800000|2024-05-17 18:50:00|83.35|82.85|83.46|82.96|83.46|82.96|83.35|82.85|100
1715972100000|2024-05-17 18:55:00|83.44|82.94|83.51|83.01|83.56|83.06|83.44|82.94|120
1715972400000|2024-05-17 19:00:00|83.5|83|83.49|82.99|83.56|83.06|83.45|82.95|104
1715972700000|2024-05-17 19:05:00|83.48|82.98|83.42|82.92|83.48|82.98|83.41|82.91|53
1715973000000|2024-05-17 19:10:00|83.41|82.91|83.42|82.92|83.44|82.94|83.38|82.88|46
1715973300000|2024-05-17 19:15:00|83.43|82.93|83.41|82.91|83.47|82.97|83.4|82.9|28
1715973600000|2024-05-17 19:20:00|83.42|82.92|83.38|82.88|83.43|82.93|83.37|82.87|27
1715973900000|2024-05-17 19:25:00|83.39|82.89|83.43|82.93|83.44|82.94|83.38|82.88|50
1715974200000|2024-05-17 19:30:00|83.44|82.94|83.46|82.96|83.48|82.98|83.36|82.86|46
1715974500000|2024-05-17 19:35:00|83.47|82.97|83.51|83.01|83.52|83.02|83.46|82.96|34
1715974800000|2024-05-17 19:40:00|83.52|83.02|83.58|83.08|83.58|83.08|83.51|83.01|58
1715975100000|2024-05-17 19:45:00|83.57|83.07|83.56|83.06|83.59|83.09|83.53|83.03|32
1715975400000|2024-05-17 19:50:00|83.57|83.07|83.55|83.05|83.59|83.09|83.5|83|73
1715975700000|2024-05-17 19:55:00|83.56|83.06|83.64|83.14|83.64|83.14|83.5|83|56
1715976000000|2024-05-17 20:00:00|83.63|83.13|83.57|83.07|83.64|83.14|83.55|83.05|63
1715976300000|2024-05-17 20:05:00|83.56|83.06|83.57|83.07|83.58|83.08|83.53|83.03|65
1715976600000|2024-05-17 20:10:00|83.55|83.05|83.58|83.08|83.58|83.08|83.55|83.05|67
1715976900000|2024-05-17 20:15:00|83.57|83.07|83.61|83.11|83.61|83.11|83.56|83.06|29
1715977200000|2024-05-17 20:20:00|83.62|83.12|83.64|83.14|83.65|83.15|83.61|83.11|12
1715977500000|2024-05-17 20:25:00|83.63|83.13|83.67|83.17|83.69|83.19|83.63|83.13|14
1715977800000|2024-05-17 20:30:00|83.65|83.15|83.7|83.2|83.7|83.2|83.59|83.09|45
1715978100000|2024-05-17 20:35:00|83.71|83.21|83.68|83.18|83.74|83.24|83.68|83.18|26
1715978400000|2024-05-17 20:40:00|83.69|83.19|83.67|83.17|83.71|83.21|83.67|83.17|29
1715978700000|2024-05-17 20:45:00|83.68|83.18|83.91|83.41|83.91|83.41|83.66|83.16|47
1715979000000|2024-05-17 20:50:00|83.92|83.42|84.05|83.55|84.06|83.56|83.92|83.42|46
1715979300000|2024-05-17 20:55:00|84.06|83.56|83.95|83.45|84.06|83.56|83.94|83.44|46
1716015600000|2024-05-18 07:00:00|84.29|83.79|84.2|83.7|84.3|83.8|84.18|83.68|66
1716015900000|2024-05-18 07:05:00|84.21|83.71|84.27|83.77|84.3|83.8|84.21|83.71|44
1716016200000|2024-05-18 07:10:00|84.26|83.76|84.35|83.85|84.35|83.85|84.26|83.76|16
1716016500000|2024-05-18 07:15:00|84.34|83.84|84.41|83.91|84.41|83.91|84.34|83.84|24
1716016800000|2024-05-18 07:20:00|84.4|83.9|84.47|83.97|84.47|83.97|84.37|83.87|52
1716017100000|2024-05-18 07:25:00|84.46|83.96|84.57|84.07|84.61|84.11|84.46|83.96|54
1716017400000|2024-05-18 07:30:00|84.58|84.08|84.53|84.03|84.58|84.08|84.49|83.99|52
1716017700000|2024-05-18 07:35:00|84.54|84.04|84.62|84.12|84.62|84.12|84.51|84.01|35
1716018000000|2024-05-18 07:40:00|84.63|84.13|84.83|84.33|84.92|84.42|84.61|84.11|100
1716018300000|2024-05-18 07:45:00|84.84|84.34|84.72|84.22|84.87|84.37|84.71|84.21|88
1716018600000|2024-05-18 07:50:00|84.71|84.21|84.69|84.19|84.75|84.25|84.62|84.12|81
1716018900000|2024-05-18 07:55:00|84.68|84.18|84.6|84.1|84.68|84.18|84.55|84.05|35
1716019200000|2024-05-18 08:00:00|84.61|84.11|84.81|84.31|84.82|84.32|84.55|84.05|108
1716019500000|2024-05-18 08:05:00|84.82|84.32|84.83|84.33|84.91|84.41|84.77|84.27|52
1716019800000|2024-05-18 08:10:00|84.84|84.34|84.75|84.25|84.9|84.4|84.74|84.24|59
1716020100000|2024-05-18 08:15:00|84.74|84.24|84.85|84.35|84.85|84.35|84.73|84.23|77
1716020400000|2024-05-18 08:20:00|84.84|84.34|84.88|84.38|84.89|84.39|84.76|84.26|61
1716020700000|2024-05-18 08:25:00|84.89|84.39|84.97|84.47|84.97|84.47|84.87|84.37|42
1716021000000|2024-05-18 08:30:00|84.98|84.48|84.91|84.41|84.99|84.49|84.9|84.4|37
1716021300000|2024-05-18 08:35:00|84.92|84.42|84.94|84.44|84.94|84.44|84.9|84.4|17
1716021600000|2024-05-18 08:40:00|84.93|84.43|84.88|84.38|85.02|84.52|84.85|84.35|64
1716021900000|2024-05-18 08:45:00|84.87|84.37|84.88|84.38|84.89|84.39|84.86|84.36|21
1716022200000|2024-05-18 08:50:00|84.87|84.37|84.81|84.31|84.87|84.37|84.74|84.24|41
1716022500000|2024-05-18 08:55:00|84.8|84.3|84.73|84.23|84.8|84.3|84.73|84.23|14
1716022800000|2024-05-18 09:00:00|84.74|84.24|84.69|84.19|84.77|84.27|84.65|84.15|44
1716023100000|2024-05-18 09:05:00|84.7|84.2|84.7|84.2|84.76|84.26|84.68|84.18|30
1716023400000|2024-05-18 09:10:00|84.69|84.19|84.73|84.23|84.74|84.24|84.64|84.14|28
1716023700000|2024-05-18 09:15:00|84.72|84.22|84.71|84.21|84.73|84.23|84.66|84.16|38
1716024000000|2024-05-18 09:20:00|84.72|84.22|84.65|84.15|84.74|84.24|84.63|84.13|39
1716024300000|2024-05-18 09:25:00|84.64|84.14|84.66|84.16|84.66|84.16|84.62|84.12|42
1716024600000|2024-05-18 09:30:00|84.67|84.17|84.75|84.25|84.75|84.25|84.64|84.14|34
1716024900000|2024-05-18 09:35:00|84.76|84.26|84.8|84.3|84.8|84.3|84.75|84.25|21
1716025200000|2024-05-18 09:40:00|84.81|84.31|84.75|84.25|84.82|84.32|84.75|84.25|29
1716025500000|2024-05-18 09:45:00|84.76|84.26|84.74|84.24|84.81|84.31|84.72|84.22|25
1716025800000|2024-05-18 09:50:00|84.75|84.25|84.8|84.3|84.82|84.32|84.74|84.24|58
1716026100000|2024-05-18 09:55:00|84.81|84.31|84.81|84.31|84.81|84.31|84.74|84.24|100
1716026400000|2024-05-18 10:00:00|84.82|84.32|84.69|84.19|84.83|84.33|84.69|84.19|92
1716026700000|2024-05-18 10:05:00|84.68|84.18|84.66|84.16|84.69|84.19|84.62|84.12|78
1716027000000|2024-05-18 10:10:00|84.65|84.15|84.67|84.17|84.71|84.21|84.63|84.13|86
1716027300000|2024-05-18 10:15:00|84.66|84.16|84.73|84.23|84.73|84.23|84.62|84.12|73
1716027600000|2024-05-18 10:20:00|84.72|84.22|84.79|84.29|84.8|84.3|84.71|84.21|109
1716027900000|2024-05-18 10:25:00|84.8|84.3|84.84|84.34|84.84|84.34|84.79|84.29|72
1716028200000|2024-05-18 10:30:00|84.83|84.33|84.68|84.18|84.84|84.34|84.64|84.14|119
1716028500000|2024-05-18 10:35:00|84.67|84.17|84.7|84.2|84.71|84.21|84.65|84.15|78
1716028800000|2024-05-18 10:40:00|84.69|84.19|84.66|84.16|84.7|84.2|84.64|84.14|36
1716029100000|2024-05-18 10:45:00|84.65|84.15|84.51|84.01|84.65|84.15|84.42|83.92|88
1716029400000|2024-05-18 10:50:00|84.52|84.02|84.57|84.07|84.58|84.08|84.49|83.99|58
1716029700000|2024-05-18 10:55:00|84.58|84.08|84.66|84.16|84.73|84.23|84.57|84.07|91
1716030000000|2024-05-18 11:00:00|84.67|84.17|84.64|84.14|84.74|84.24|84.59|84.09|123
1716030300000|2024-05-18 11:05:00|84.63|84.13|84.62|84.12|84.64|84.14|84.58|84.08|126
1716030600000|2024-05-18 11:10:00|84.61|84.11|84.62|84.12|84.62|84.12|84.56|84.06|111
1716030900000|2024-05-18 11:15:00|84.61|84.11|84.55|84.05|84.62|84.12|84.52|84.02|86
1716031200000|2024-05-18 11:20:00|84.54|84.04|84.54|84.04|84.58|84.08|84.53|84.03|67
1716031500000|2024-05-18 11:25:00|84.53|84.03|84.53|84.03|84.54|84.04|84.51|84.01|115
1716031800000|2024-05-18 11:30:00|84.52|84.02|84.56|84.06|84.56|84.06|84.49|83.99|35
1716032100000|2024-05-18 11:35:00|84.55|84.05|84.51|84.01|84.55|84.05|84.46|83.96|27
1716032400000|2024-05-18 11:40:00|84.5|84|84.61|84.11|84.61|84.11|84.48|83.98|50
1716032700000|2024-05-18 11:45:00|84.6|84.1|84.6|84.1|84.63|84.13|84.53|84.03|86
1716033000000|2024-05-18 11:50:00|84.61|84.11|84.61|84.11|84.61|84.11|84.55|84.05|96
1716033300000|2024-05-18 11:55:00|84.6|84.1|84.46|83.96|84.6|84.1|84.45|83.95|61
1716033600000|2024-05-18 12:00:00|84.47|83.97|84.54|84.04|84.55|84.05|84.47|83.97|75
1716033900000|2024-05-18 12:05:00|84.55|84.05|84.37|83.87|84.55|84.05|84.32|83.82|107
1716034200000|2024-05-18 12:10:00|84.38|83.88|84.4|83.9|84.43|83.93|84.37|83.87|28
1716034500000|2024-05-18 12:15:00|84.41|83.91|84.28|83.78|84.43|83.93|84.25|83.75|115
1716034800000|2024-05-18 12:20:00|84.29|83.79|84.26|83.76|84.29|83.79|84.16|83.66|110
1716035100000|2024-05-18 12:25:00|84.27|83.77|84.3|83.8|84.31|83.81|84.23|83.73|103
1716035400000|2024-05-18 12:30:00|84.31|83.81|84.3|83.8|84.38|83.88|84.28|83.78|143
1716035700000|2024-05-18 12:35:00|84.29|83.79|84.2|83.7|84.35|83.85|84.19|83.69|112
1716036000000|2024-05-18 12:40:00|84.21|83.71|84.21|83.71|84.24|83.74|84.19|83.69|107
1716036300000|2024-05-18 12:45:00|84.2|83.7|84.16|83.66|84.22|83.72|84.12|83.62|60
1716036600000|2024-05-18 12:50:00|84.15|83.65|84.2|83.7|84.23|83.73|84.11|83.61|135
1716036900000|2024-05-18 12:55:00|84.18|83.68|84.05|83.55|84.2|83.7|84.04|83.54|130
1716037200000|2024-05-18 13:00:00|84.06|83.56|84.18|83.68|84.19|83.69|84.02|83.52|182
1716037500000|2024-05-18 13:05:00|84.17|83.67|84.19|83.69|84.22|83.72|84.12|83.62|137
1716037800000|2024-05-18 13:10:00|84.18|83.68|84.15|83.65|84.21|83.71|84.13|83.63|190
1716038100000|2024-05-18 13:15:00|84.14|83.64|84.2|83.7|84.25|83.75|84.12|83.62|98
1716038400000|2024-05-18 13:20:00|84.19|83.69|84.18|83.68|84.22|83.72|84.14|83.64|182
1716038700000|2024-05-18 13:25:00|84.19|83.69|84.13|83.63|84.2|83.7|84.12|83.62|57
1716039000000|2024-05-18 13:30:00|84.14|83.64|84.04|83.54|84.17|83.67|84.01|83.51|135
1716039300000|2024-05-18 13:35:00|84.03|83.53|83.91|83.41|84.05|83.55|83.87|83.37|222
1716039600000|2024-05-18 13:40:00|83.92|83.42|84.05|83.55|84.08|83.58|83.86|83.36|128
1716039900000|2024-05-18 13:45:00|84.04|83.54|84|83.5|84.09|83.59|83.96|83.46|116
1716040200000|2024-05-18 13:50:00|83.99|83.49|83.98|83.48|84.02|83.52|83.87|83.37|176
1716040500000|2024-05-18 13:55:00|83.99|83.49|83.96|83.46|84.04|83.54|83.93|83.43|89
1716040800000|2024-05-18 14:00:00|83.95|83.45|83.96|83.46|83.98|83.48|83.82|83.32|185
1716041100000|2024-05-18 14:05:00|83.97|83.47|83.88|83.38|84.04|83.54|83.88|83.38|173
1716041400000|2024-05-18 14:10:00|83.89|83.39|83.82|83.32|83.95|83.45|83.8|83.3|65
1716041700000|2024-05-18 14:15:00|83.81|83.31|83.99|83.49|83.99|83.49|83.81|83.31|123
1716042000000|2024-05-18 14:20:00|83.98|83.48|84.04|83.54|84.06|83.56|83.97|83.47|93
1716042300000|2024-05-18 14:25:00|84.05|83.55|84.13|83.63|84.14|83.64|84.03|83.53|89
1716042600000|2024-05-18 14:30:00|84.12|83.62|84.12|83.62|84.14|83.64|84.07|83.57|73
1716042900000|2024-05-18 14:35:00|84.11|83.61|84.08|83.58|84.16|83.66|84.07|83.57|82
1716043200000|2024-05-18 14:40:00|84.07|83.57|83.83|83.33|84.1|83.6|83.7|83.2|192
1716043500000|2024-05-18 14:45:00|83.84|83.34|83.96|83.46|83.97|83.47|83.84|83.34|251
1716043800000|2024-05-18 14:50:00|83.97|83.47|84.03|83.53|84.05|83.55|83.93|83.43|59
1716044100000|2024-05-18 14:55:00|84.04|83.54|84.05|83.55|84.09|83.59|84.01|83.51|76
1716044400000|2024-05-18 15:00:00|84.06|83.56|84.08|83.58|84.11|83.61|84.03|83.53|64
1716044700000|2024-05-18 15:05:00|84.09|83.59|84.07|83.57|84.11|83.61|84.03|83.53|70
1716045000000|2024-05-18 15:10:00|84.08|83.58|84.11|83.61|84.11|83.61|84.03|83.53|117
1716045300000|2024-05-18 15:15:00|84.1|83.6|84.12|83.62|84.13|83.63|84.02|83.52|97
1716045600000|2024-05-18 15:20:00|84.13|83.63|84.12|83.62|84.13|83.63|84.04|83.54|114
1716045900000|2024-05-18 15:25:00|84.13|83.63|84.14|83.64|84.17|83.67|84.12|83.62|28
1716046200000|2024-05-18 15:30:00|84.13|83.63|84.21|83.71|84.21|83.71|84.11|83.61|63
1716046500000|2024-05-18 15:35:00|84.22|83.72|84.3|83.8|84.3|83.8|84.2|83.7|41
1716046800000|2024-05-18 15:40:00|84.28|83.78|84.28|83.78|84.28|83.78|84.25|83.75|13
1716047100000|2024-05-18 15:45:00|84.29|83.79|84.26|83.76|84.29|83.79|84.23|83.73|41
1716047400000|2024-05-18 15:50:00|84.25|83.75|84.2|83.7|84.25|83.75|84.2|83.7|33
1716047700000|2024-05-18 15:55:00|84.19|83.69|84.27|83.77|84.28|83.78|84.19|83.69|16
1716048000000|2024-05-18 16:00:00|84.28|83.78|84.28|83.78|84.32|83.82|84.26|83.76|26
1716048300000|2024-05-18 16:05:00|84.27|83.77|84.24|83.74|84.3|83.8|84.23|83.73|60
1716048600000|2024-05-18 16:10:00|84.25|83.75|84.36|83.86|84.37|83.87|84.25|83.75|57
1716048900000|2024-05-18 16:15:00|84.37|83.87|84.33|83.83|84.38|83.88|84.31|83.81|39
1716049200000|2024-05-18 16:20:00|84.32|83.82|84.26|83.76|84.32|83.82|84.26|83.76|36
1716049500000|2024-05-18 16:25:00|84.27|83.77|84.32|83.82|84.34|83.84|84.26|83.76|50
1716049800000|2024-05-18 16:30:00|84.33|83.83|84.28|83.78|84.33|83.83|84.24|83.74|50
1716050100000|2024-05-18 16:35:00|84.27|83.77|84.21|83.71|84.27|83.77|84.2|83.7|36
1716050400000|2024-05-18 16:40:00|84.22|83.72|84.15|83.65|84.26|83.76|84.15|83.65|40
1716050700000|2024-05-18 16:45:00|84.16|83.66|84.2|83.7|84.23|83.73|84.15|83.65|20
1716051000000|2024-05-18 16:50:00|84.21|83.71|84.21|83.71|84.27|83.77|84.2|83.7|39
1716051300000|2024-05-18 16:55:00|84.2|83.7|84.21|83.71|84.22|83.72|84.17|83.67|30
1716051600000|2024-05-18 17:00:00|84.22|83.72|84.27|83.77|84.27|83.77|84.18|83.68|30
1716051900000|2024-05-18 17:05:00|84.28|83.78|84.33|83.83|84.38|83.88|84.28|83.78|69
1716052200000|2024-05-18 17:10:00|84.31|83.81|84.32|83.82|84.33|83.83|84.31|83.81|24
1716052500000|2024-05-18 17:15:00|84.33|83.83|84.36|83.86|84.36|83.86|84.26|83.76|39
1716052800000|2024-05-18 17:20:00|84.35|83.85|84.32|83.82|84.37|83.87|84.29|83.79|32
1716053100000|2024-05-18 17:25:00|84.31|83.81|84.33|83.83|84.37|83.87|84.31|83.81|23
1716053400000|2024-05-18 17:30:00|84.32|83.82|84.25|83.75|84.35|83.85|84.25|83.75|38
1716053700000|2024-05-18 17:35:00|84.24|83.74|84.24|83.74|84.25|83.75|84.2|83.7|42
1716054000000|2024-05-18 17:40:00|84.23|83.73|84.24|83.74|84.26|83.76|84.18|83.68|34
1716054300000|2024-05-18 17:45:00|84.23|83.73|84.33|83.83|84.35|83.85|84.23|83.73|73
1716054600000|2024-05-18 17:50:00|84.34|83.84|84.37|83.87|84.37|83.87|84.33|83.83|34
1716054900000|2024-05-18 17:55:00|84.38|83.88|84.37|83.87|84.39|83.89|84.35|83.85|29
1716055200000|2024-05-18 18:00:00|84.36|83.86|84.45|83.95|84.49|83.99|84.35|83.85|28
1716055500000|2024-05-18 18:05:00|84.44|83.94|84.36|83.86|84.45|83.95|84.35|83.85|47
1716055800000|2024-05-18 18:10:00|84.35|83.85|84.34|83.84|84.38|83.88|84.33|83.83|45
1716056100000|2024-05-18 18:15:00|84.33|83.83|84.38|83.88|84.4|83.9|84.33|83.83|32
1716056400000|2024-05-18 18:20:00|84.37|83.87|84.33|83.83|84.37|83.87|84.32|83.82|11
1716056700000|2024-05-18 18:25:00|84.34|83.84|84.36|83.86|84.41|83.91|84.34|83.84|23
1716057000000|2024-05-18 18:30:00|84.37|83.87|84.33|83.83|84.37|83.87|84.31|83.81|43
1716057300000|2024-05-18 18:35:00|84.31|83.81|84.39|83.89|84.41|83.91|84.31|83.81|27
1716057600000|2024-05-18 18:40:00|84.4|83.9|84.42|83.92|84.42|83.92|84.36|83.86|39
1716057900000|2024-05-18 18:45:00|84.41|83.91|84.35|83.85|84.42|83.92|84.34|83.84|27
1716058200000|2024-05-18 18:50:00|84.36|83.86|84.37|83.87|84.38|83.88|84.32|83.82|31
1716058500000|2024-05-18 18:55:00|84.38|83.88|84.31|83.81|84.39|83.89|84.3|83.8|26
1716058800000|2024-05-18 19:00:00|84.3|83.8|84.27|83.77|84.33|83.83|84.22|83.72|47
1716059100000|2024-05-18 19:05:00|84.28|83.78|84.27|83.77|84.31|83.81|84.25|83.75|18
1716059400000|2024-05-18 19:10:00|84.26|83.76|84.28|83.78|84.28|83.78|84.22|83.72|12
1716059700000|2024-05-18 19:15:00|84.29|83.79|84.32|83.82|84.33|83.83|84.29|83.79|16
1716060000000|2024-05-18 19:20:00|84.31|83.81|84.28|83.78|84.34|83.84|84.28|83.78|16
1716060300000|2024-05-18 19:25:00|84.29|83.79|84.28|83.78|84.3|83.8|84.22|83.72|28
1716060600000|2024-05-18 19:30:00|84.27|83.77|84.27|83.77|84.27|83.77|84.24|83.74|11
1716060900000|2024-05-18 19:35:00|84.28|83.78|84.27|83.77|84.29|83.79|84.26|83.76|11
1716061200000|2024-05-18 19:40:00|84.28|83.78|84.29|83.79|84.3|83.8|84.27|83.77|16
1716061500000|2024-05-18 19:45:00|84.3|83.8|84.32|83.82|84.32|83.82|84.28|83.78|27
1716061800000|2024-05-18 19:50:00|84.31|83.81|84.33|83.83|84.35|83.85|84.31|83.81|15
1716062100000|2024-05-18 19:55:00|84.35|83.85|84.32|83.82|84.36|83.86|84.32|83.82|36
1716062400000|2024-05-18 20:00:00|84.31|83.81|84.26|83.76|84.32|83.82|84.26|83.76|14
1716062700000|2024-05-18 20:05:00|84.25|83.75|84.21|83.71|84.26|83.76|84.21|83.71|37
1716063000000|2024-05-18 20:10:00|84.22|83.72|84.25|83.75|84.27|83.77|84.21|83.71|19
1716063300000|2024-05-18 20:15:00|84.24|83.74|84.21|83.71|84.25|83.75|84.2|83.7|28
1716063600000|2024-05-18 20:20:00|84.2|83.7|84.23|83.73|84.23|83.73|84.17|83.67|14
1716063900000|2024-05-18 20:25:00|84.24|83.74|84.27|83.77|84.27|83.77|84.22|83.72|32
1716064200000|2024-05-18 20:30:00|84.26|83.76|84.3|83.8|84.31|83.81|84.24|83.74|26
1716064500000|2024-05-18 20:35:00|84.29|83.79|84.25|83.75|84.3|83.8|84.24|83.74|28
1716064800000|2024-05-18 20:40:00|84.24|83.74|84.19|83.69|84.26|83.76|84.19|83.69|14
1716065100000|2024-05-18 20:45:00|84.18|83.68|84.25|83.75|84.31|83.81|84.18|83.68|34
1716065400000|2024-05-18 20:50:00|84.26|83.76|84.22|83.72|84.29|83.79|84.21|83.71|21
1716065700000|2024-05-18 20:55:00|84.21|83.71|84.21|83.71|84.22|83.72|84.2|83.7|11
1716066000000|2024-05-18 21:00:00|84.2|83.7|84.2|83.7|84.24|83.74|84.17|83.67|33
1716066300000|2024-05-18 21:05:00|84.21|83.71|84.15|83.65|84.21|83.71|84.15|83.65|15
1716066600000|2024-05-18 21:10:00|84.14|83.64|84.2|83.7|84.22|83.72|84.14|83.64|22
1716066900000|2024-05-18 21:15:00|84.19|83.69|84.18|83.68|84.19|83.69|84.16|83.66|20
1716067200000|2024-05-18 21:20:00|84.17|83.67|84.01|83.51|84.17|83.67|83.99|83.49|58
1716067500000|2024-05-18 21:25:00|84.02|83.52|84.15|83.65|84.16|83.66|84.02|83.52|20
1716067800000|2024-05-18 21:30:00|84.13|83.63|84.14|83.64|84.16|83.66|84.07|83.57|45
1716068100000|2024-05-18 21:35:00|84.13|83.63|84.13|83.63|84.15|83.65|84.13|83.63|5
1716068400000|2024-05-18 21:40:00|84.14|83.64|84.03|83.53|84.14|83.64|84.02|83.52|58
1716068700000|2024-05-18 21:45:00|84.04|83.54|84|83.5|84.05|83.55|84|83.5|69
1716069000000|2024-05-18 21:50:00|84.01|83.51|83.92|83.42|84.02|83.52|83.92|83.42|45
1716069300000|2024-05-18 21:55:00|83.9|83.4|83.98|83.48|84.01|83.51|83.87|83.37|36
1716069600000|2024-05-18 22:00:00|83.97|83.47|84.02|83.52|84.04|83.54|83.9|83.4|65
1716069900000|2024-05-18 22:05:00|84.01|83.51|83.98|83.48|84.01|83.51|83.91|83.41|50
1716070200000|2024-05-18 22:10:00|83.97|83.47|83.91|83.41|83.97|83.47|83.91|83.41|32
1716070500000|2024-05-18 22:15:00|83.92|83.42|83.93|83.43|83.97|83.47|83.91|83.41|28
1716070800000|2024-05-18 22:20:00|83.92|83.42|83.93|83.43|83.95|83.45|83.89|83.39|74
1716071100000|2024-05-18 22:25:00|83.94|83.44|83.96|83.46|83.99|83.49|83.93|83.43|54
1716071400000|2024-05-18 22:30:00|83.95|83.45|83.98|83.48|83.99|83.49|83.92|83.42|21
1716071700000|2024-05-18 22:35:00|83.99|83.49|83.99|83.49|84|83.5|83.97|83.47|9
1716072000000|2024-05-18 22:40:00|83.98|83.48|84|83.5|84.04|83.54|83.98|83.48|44
1716072300000|2024-05-18 22:45:00|83.99|83.49|84.02|83.52|84.06|83.56|83.96|83.46|48
1716072600000|2024-05-18 22:50:00|84.01|83.51|84.05|83.55|84.05|83.55|84|83.5|29
1716072900000|2024-05-18 22:55:00|84.04|83.54|84.01|83.51|84.05|83.55|84|83.5|13
1716073200000|2024-05-18 23:00:00|84.03|83.53|84.02|83.52|84.05|83.55|83.99|83.49|32
1716073500000|2024-05-18 23:05:00|84.03|83.53|84.1|83.6|84.11|83.61|84.02|83.52|25
1716073800000|2024-05-18 23:10:00|84.09|83.59|84.05|83.55|84.12|83.62|84.03|83.53|58
1716074100000|2024-05-18 23:15:00|84.06|83.56|84.12|83.62|84.12|83.62|84.05|83.55|43
1716074400000|2024-05-18 23:20:00|84.11|83.61|84.07|83.57|84.12|83.62|84.05|83.55|29
1716074700000|2024-05-18 23:25:00|84.06|83.56|84.09|83.59|84.1|83.6|84.06|83.56|18
1716075000000|2024-05-18 23:30:00|84.08|83.58|84.13|83.63|84.13|83.63|84.06|83.56|36
1716075300000|2024-05-18 23:35:00|84.12|83.62|84.15|83.65|84.15|83.65|84.09|83.59|30
1716075600000|2024-05-18 23:40:00|84.14|83.64|84.13|83.63|84.17|83.67|84.12|83.62|42
1716075900000|2024-05-18 23:45:00|84.12|83.62|84.13|83.63|84.16|83.66|84.12|83.62|47
1716076200000|2024-05-18 23:50:00|84.12|83.62|84.12|83.62|84.13|83.63|84.1|83.6|27
1716076500000|2024-05-18 23:55:00|84.13|83.63|84.11|83.61|84.13|83.63|84.09|83.59|16
1716076800000|2024-05-19 00:00:00|84.12|83.62|84.07|83.57|84.19|83.69|84.07|83.57|59
1716077100000|2024-05-19 00:05:00|84.08|83.58|84.06|83.56|84.1|83.6|84.05|83.55|31
1716077400000|2024-05-19 00:10:00|84.08|83.58|84.15|83.65|84.15|83.65|84.08|83.58|16
1716077700000|2024-05-19 00:15:00|84.16|83.66|84.1|83.6|84.17|83.67|84.08|83.58|23
1716078000000|2024-05-19 00:20:00|84.11|83.61|84.12|83.62|84.14|83.64|84.1|83.6|12
1716078300000|2024-05-19 00:25:00|84.13|83.63|84.21|83.71|84.21|83.71|84.13|83.63|19
1716078600000|2024-05-19 00:30:00|84.2|83.7|84.18|83.68|84.21|83.71|84.18|83.68|31
1716078900000|2024-05-19 00:35:00|84.19|83.69|84.19|83.69|84.2|83.7|84.08|83.58|61
1716079200000|2024-05-19 00:40:00|84.18|83.68|84.17|83.67|84.2|83.7|84.17|83.67|30
1716079500000|2024-05-19 00:45:00|84.18|83.68|84.23|83.73|84.25|83.75|84.14|83.64|38
1716079800000|2024-05-19 00:50:00|84.22|83.72|84.22|83.72|84.22|83.72|84.16|83.66|44
1716080100000|2024-05-19 00:55:00|84.21|83.71|84.23|83.73|84.23|83.73|84.21|83.71|34
1716080400000|2024-05-19 01:00:00|84.24|83.74|84.25|83.75|84.29|83.79|84.24|83.74|20
1716080700000|2024-05-19 01:05:00|84.24|83.74|84.31|83.81|84.32|83.82|84.23|83.73|22
1716081000000|2024-05-19 01:10:00|84.3|83.8|84.45|83.95|84.48|83.98|84.29|83.79|36
1716081300000|2024-05-19 01:15:00|84.46|83.96|84.39|83.89|84.48|83.98|84.37|83.87|34
1716081600000|2024-05-19 01:20:00|84.4|83.9|84.34|83.84|84.4|83.9|84.33|83.83|35
1716081900000|2024-05-19 01:25:00|84.36|83.86|84.35|83.85|84.39|83.89|84.32|83.82|34
1716082200000|2024-05-19 01:30:00|84.36|83.86|84.23|83.73|84.36|83.86|84.23|83.73|66
1716082500000|2024-05-19 01:35:00|84.22|83.72|84.36|83.86|84.36|83.86|84.22|83.72|25
1716082800000|2024-05-19 01:40:00|84.35|83.85|84.41|83.91|84.44|83.94|84.34|83.84|37
1716083100000|2024-05-19 01:45:00|84.42|83.92|84.37|83.87|84.44|83.94|84.37|83.87|43
1716083400000|2024-05-19 01:50:00|84.36|83.86|84.35|83.85|84.42|83.92|84.33|83.83|60
1716083700000|2024-05-19 01:55:00|84.34|83.84|84.37|83.87|84.38|83.88|84.33|83.83|19
1716084000000|2024-05-19 02:00:00|84.38|83.88|84.44|83.94|84.44|83.94|84.36|83.86|31
1716084300000|2024-05-19 02:05:00|84.43|83.93|84.37|83.87|84.43|83.93|84.37|83.87|25
1716084600000|2024-05-19 02:10:00|84.36|83.86|84.36|83.86|84.39|83.89|84.36|83.86|41
1716084900000|2024-05-19 02:15:00|84.35|83.85|84.38|83.88|84.4|83.9|84.35|83.85|50
1716085200000|2024-05-19 02:20:00|84.37|83.87|84.51|84.01|84.51|84.01|84.37|83.87|33
1716085500000|2024-05-19 02:25:00|84.5|84|84.5|84|84.54|84.04|84.48|83.98|35
1716085800000|2024-05-19 02:30:00|84.49|83.99|84.45|83.95|84.51|84.01|84.42|83.92|23
1716086100000|2024-05-19 02:35:00|84.46|83.96|84.52|84.02|84.52|84.02|84.44|83.94|37
1716086400000|2024-05-19 02:40:00|84.51|84.01|84.52|84.02|84.52|84.02|84.48|83.98|27
1716086700000|2024-05-19 02:45:00|84.53|84.03|84.56|84.06|84.57|84.07|84.52|84.02|42
1716087000000|2024-05-19 02:50:00|84.55|84.05|84.61|84.11|84.61|84.11|84.55|84.05|47
1716087300000|2024-05-19 02:55:00|84.6|84.1|84.61|84.11|84.62|84.12|84.59|84.09|26
1716087600000|2024-05-19 03:00:00|84.6|84.1|84.59|84.09|84.6|84.1|84.56|84.06|20
1716087900000|2024-05-19 03:05:00|84.6|84.1|84.61|84.11|84.63|84.13|84.59|84.09|24
1716088200000|2024-05-19 03:10:00|84.62|84.12|84.56|84.06|84.62|84.12|84.53|84.03|38
1716088500000|2024-05-19 03:15:00|84.57|84.07|84.56|84.06|84.59|84.09|84.55|84.05|36
1716088800000|2024-05-19 03:20:00|84.54|84.04|84.5|84|84.56|84.06|84.5|84|29
1716089100000|2024-05-19 03:25:00|84.51|84.01|84.57|84.07|84.58|84.08|84.48|83.98|38
1716089400000|2024-05-19 03:30:00|84.56|84.06|84.56|84.06|84.6|84.1|84.55|84.05|37
1716089700000|2024-05-19 03:35:00|84.57|84.07|84.54|84.04|84.57|84.07|84.53|84.03|13
1716090000000|2024-05-19 03:40:00|84.53|84.03|84.52|84.02|84.54|84.04|84.5|84|11
1716090300000|2024-05-19 03:45:00|84.51|84.01|84.49|83.99|84.52|84.02|84.49|83.99|19
1716090600000|2024-05-19 03:50:00|84.5|84|84.57|84.07|84.57|84.07|84.49|83.99|12
1716090900000|2024-05-19 03:55:00|84.58|84.08|84.58|84.08|84.6|84.1|84.58|84.08|13
1716091200000|2024-05-19 04:00:00|84.57|84.07|84.47|83.97|84.58|84.08|84.46|83.96|42
1716091500000|2024-05-19 04:05:00|84.49|83.99|84.47|83.97|84.55|84.05|84.46|83.96|33
1716091800000|2024-05-19 04:10:00|84.48|83.98|84.46|83.96|84.5|84|84.46|83.96|66
1716092100000|2024-05-19 04:15:00|84.45|83.95|84.41|83.91|84.48|83.98|84.4|83.9|45
1716092400000|2024-05-19 04:20:00|84.4|83.9|84.33|83.83|84.41|83.91|84.32|83.82|56
1716092700000|2024-05-19 04:25:00|84.32|83.82|84.36|83.86|84.37|83.87|84.31|83.81|28
1716093000000|2024-05-19 04:30:00|84.35|83.85|84.37|83.87|84.37|83.87|84.29|83.79|51
1716093300000|2024-05-19 04:35:00|84.38|83.88|84.38|83.88|84.4|83.9|84.37|83.87|25
1716093600000|2024-05-19 04:40:00|84.39|83.89|84.42|83.92|84.44|83.94|84.38|83.88|22
1716093900000|2024-05-19 04:45:00|84.43|83.93|84.42|83.92|84.44|83.94|84.38|83.88|40
1716094200000|2024-05-19 04:50:00|84.41|83.91|84.42|83.92|84.42|83.92|84.39|83.89|20
1716094500000|2024-05-19 04:55:00|84.43|83.93|84.48|83.98|84.48|83.98|84.42|83.92|45
1716094800000|2024-05-19 05:00:00|84.47|83.97|84.49|83.99|84.49|83.99|84.46|83.96|25
1716095100000|2024-05-19 05:05:00|84.47|83.97|84.51|84.01|84.51|84.01|84.45|83.95|76
1716095400000|2024-05-19 05:10:00|84.52|84.02|84.5|84|84.54|84.04|84.47|83.97|51
1716095700000|2024-05-19 05:15:00|84.51|84.01|84.45|83.95|84.52|84.02|84.44|83.94|52
1716096000000|2024-05-19 05:20:00|84.44|83.94|84.49|83.99|84.51|84.01|84.44|83.94|30
1716096300000|2024-05-19 05:25:00|84.5|84|84.5|84|84.51|84.01|84.48|83.98|16
1716096600000|2024-05-19 05:30:00|84.51|84.01|84.5|84|84.52|84.02|84.5|84|12
1716096900000|2024-05-19 05:35:00|84.49|83.99|84.52|84.02|84.52|84.02|84.47|83.97|22
1716097200000|2024-05-19 05:40:00|84.51|84.01|84.36|83.86|84.51|84.01|84.34|83.84|28
1716097500000|2024-05-19 05:45:00|84.35|83.85|84.4|83.9|84.41|83.91|84.32|83.82|16
1716097800000|2024-05-19 05:50:00|84.39|83.89|84.33|83.83|84.39|83.89|84.33|83.83|32
1716098100000|2024-05-19 05:55:00|84.34|83.84|84.35|83.85|84.36|83.86|84.34|83.84|16
1716098400000|2024-05-19 06:00:00|84.34|83.84|84.35|83.85|84.36|83.86|84.33|83.83|32
1716098700000|2024-05-19 06:05:00|84.34|83.84|84.32|83.82|84.36|83.86|84.29|83.79|40
1716099000000|2024-05-19 06:10:00|84.31|83.81|84.32|83.82|84.33|83.83|84.31|83.81|16
1716099300000|2024-05-19 06:15:00|84.33|83.83|84.28|83.78|84.35|83.85|84.28|83.78|22
1716099600000|2024-05-19 06:20:00|84.27|83.77|84.3|83.8|84.3|83.8|84.27|83.77|8
1716099900000|2024-05-19 06:25:00|84.29|83.79|84.26|83.76|84.29|83.79|84.25|83.75|20
1716100200000|2024-05-19 06:30:00|84.25|83.75|84.1|83.6|84.26|83.76|84.07|83.57|72
1716100500000|2024-05-19 06:35:00|84.11|83.61|84.18|83.68|84.19|83.69|84.11|83.61|39
1716100800000|2024-05-19 06:40:00|84.17|83.67|84.1|83.6|84.17|83.67|84.08|83.58|71
1716101100000|2024-05-19 06:45:00|84.11|83.61|84.09|83.59|84.13|83.63|84.02|83.52|74
1716101400000|2024-05-19 06:50:00|84.1|83.6|84.05|83.55|84.11|83.61|84.03|83.53|43
1716101700000|2024-05-19 06:55:00|84.06|83.56|84.09|83.59|84.09|83.59|84.05|83.55|32
1716102000000|2024-05-19 07:00:00|84.1|83.6|84.14|83.64|84.14|83.64|84.07|83.57|39
1716102300000|2024-05-19 07:05:00|84.15|83.65|84.13|83.63|84.17|83.67|84.13|83.63|37
1716102600000|2024-05-19 07:10:00|84.12|83.62|84.14|83.64|84.19|83.69|84.12|83.62|12
1716102900000|2024-05-19 07:15:00|84.15|83.65|84.09|83.59|84.18|83.68|84.08|83.58|50
1716103200000|2024-05-19 07:20:00|84.08|83.58|84.17|83.67|84.18|83.68|84.07|83.57|54
1716103500000|2024-05-19 07:25:00|84.18|83.68|84.23|83.73|84.26|83.76|84.17|83.67|30
1716103800000|2024-05-19 07:30:00|84.22|83.72|84.25|83.75|84.25|83.75|84.2|83.7|30
1716104100000|2024-05-19 07:35:00|84.24|83.74|84.24|83.74|84.25|83.75|84.19|83.69|48
1716104400000|2024-05-19 07:40:00|84.23|83.73|84.25|83.75|84.28|83.78|84.22|83.72|37
1716104700000|2024-05-19 07:45:00|84.24|83.74|84.19|83.69|84.24|83.74|84.18|83.68|32
1716105000000|2024-05-19 07:50:00|84.2|83.7|84.2|83.7|84.21|83.71|84.17|83.67|46
1716105300000|2024-05-19 07:55:00|84.19|83.69|84.13|83.63|84.19|83.69|84.09|83.59|65
1716105600000|2024-05-19 08:00:00|84.12|83.62|84.08|83.58|84.13|83.63|84.06|83.56|43
1716105900000|2024-05-19 08:05:00|84.09|83.59|84.1|83.6|84.1|83.6|84.05|83.55|27
1716106200000|2024-05-19 08:10:00|84.09|83.59|84.2|83.7|84.28|83.78|84.06|83.56|43
1716106500000|2024-05-19 08:15:00|84.18|83.68|84.17|83.67|84.18|83.68|84.14|83.64|19
1716106800000|2024-05-19 08:20:00|84.16|83.66|84.2|83.7|84.23|83.73|84.16|83.66|26
1716107100000|2024-05-19 08:25:00|84.19|83.69|84.24|83.74|84.24|83.74|84.18|83.68|18
1716107400000|2024-05-19 08:30:00|84.23|83.73|84.23|83.73|84.26|83.76|84.21|83.71|15
1716107700000|2024-05-19 08:35:00|84.22|83.72|84.12|83.62|84.23|83.73|84.11|83.61|39
1716108000000|2024-05-19 08:40:00|84.11|83.61|84.19|83.69|84.2|83.7|84.08|83.58|33
1716108300000|2024-05-19 08:45:00|84.18|83.68|84.16|83.66|84.2|83.7|84.14|83.64|35
1716108600000|2024-05-19 08:50:00|84.17|83.67|84.21|83.71|84.21|83.71|84.16|83.66|17
1716108900000|2024-05-19 08:55:00|84.2|83.7|84.14|83.64|84.2|83.7|84.14|83.64|18
1716109200000|2024-05-19 09:00:00|84.15|83.65|84.12|83.62|84.17|83.67|84.12|83.62|14
1716109500000|2024-05-19 09:05:00|84.11|83.61|84.1|83.6|84.11|83.61|84.08|83.58|20
1716109800000|2024-05-19 09:10:00|84.11|83.61|84.04|83.54|84.13|83.63|84.04|83.54|37
1716110100000|2024-05-19 09:15:00|84.03|83.53|83.96|83.46|84.05|83.55|83.94|83.44|59
1716110400000|2024-05-19 09:20:00|83.95|83.45|83.92|83.42|83.95|83.45|83.88|83.38|31
1716110700000|2024-05-19 09:25:00|83.93|83.43|83.88|83.38|83.94|83.44|83.87|83.37|26
1716111000000|2024-05-19 09:30:00|83.89|83.39|83.93|83.43|83.93|83.43|83.86|83.36|49
1716111300000|2024-05-19 09:35:00|83.94|83.44|83.94|83.44|83.95|83.45|83.92|83.42|23
1716111600000|2024-05-19 09:40:00|83.93|83.43|83.92|83.42|83.98|83.48|83.9|83.4|26
1716111900000|2024-05-19 09:45:00|83.93|83.43|83.98|83.48|83.98|83.48|83.93|83.43|26
1716112200000|2024-05-19 09:50:00|83.99|83.49|84|83.5|84.02|83.52|83.99|83.49|16
1716112500000|2024-05-19 09:55:00|84.01|83.51|84.09|83.59|84.11|83.61|84|83.5|35
1716112800000|2024-05-19 10:00:00|84.1|83.6|84.11|83.61|84.12|83.62|84.03|83.53|64
1716113100000|2024-05-19 10:05:00|84.1|83.6|84.05|83.55|84.1|83.6|84.05|83.55|24
1716113400000|2024-05-19 10:10:00|84.06|83.56|83.99|83.49|84.07|83.57|83.98|83.48|35
1716113700000|2024-05-19 10:15:00|84|83.5|84.05|83.55|84.08|83.58|84|83.5|62
1716114000000|2024-05-19 10:20:00|84.06|83.56|84.06|83.56|84.07|83.57|84.05|83.55|11
1716114300000|2024-05-19 10:25:00|84.05|83.55|84.1|83.6|84.11|83.61|84.04|83.54|18
1716114600000|2024-05-19 10:30:00|84.08|83.58|84.23|83.73|84.25|83.75|84.06|83.56|124
1716114900000|2024-05-19 10:35:00|84.24|83.74|84.32|83.82|84.33|83.83|84.23|83.73|58
1716115200000|2024-05-19 10:40:00|84.33|83.83|84.33|83.83|84.35|83.85|84.29|83.79|49
1716115500000|2024-05-19 10:45:00|84.34|83.84|84.13|83.63|84.34|83.84|84.13|83.63|71
1716115800000|2024-05-19 10:50:00|84.14|83.64|84.16|83.66|84.18|83.68|84.12|83.62|118
1716116100000|2024-05-19 10:55:00|84.15|83.65|84.11|83.61|84.16|83.66|83.95|83.45|98
1716116400000|2024-05-19 11:00:00|84.1|83.6|83.72|83.22|84.15|83.65|83.69|83.19|146
1716116700000|2024-05-19 11:05:00|83.73|83.23|83.81|83.31|83.85|83.35|83.61|83.11|204
1716117000000|2024-05-19 11:10:00|83.82|83.32|83.8|83.3|83.83|83.33|83.71|83.21|139
1716117300000|2024-05-19 11:15:00|83.79|83.29|83.82|83.32|83.86|83.36|83.76|83.26|60
1716117600000|2024-05-19 11:20:00|83.81|83.31|83.74|83.24|83.85|83.35|83.71|83.21|67
1716117900000|2024-05-19 11:25:00|83.73|83.23|83.66|83.16|83.73|83.23|83.56|83.06|80
1716118200000|2024-05-19 11:30:00|83.65|83.15|83.67|83.17|83.7|83.2|83.57|83.07|63
1716118500000|2024-05-19 11:35:00|83.68|83.18|83.72|83.22|83.77|83.27|83.68|83.18|53
1716118800000|2024-05-19 11:40:00|83.73|83.23|83.82|83.32|83.86|83.36|83.73|83.23|58
1716119100000|2024-05-19 11:45:00|83.83|83.33|83.89|83.39|83.9|83.4|83.81|83.31|60
1716119400000|2024-05-19 11:50:00|83.9|83.4|83.86|83.36|83.9|83.4|83.84|83.34|29
1716119700000|2024-05-19 11:55:00|83.87|83.37|83.84|83.34|83.91|83.41|83.83|83.33|56
1716120000000|2024-05-19 12:00:00|83.83|83.33|83.74|83.24|83.84|83.34|83.7|83.2|53
1716120300000|2024-05-19 12:05:00|83.73|83.23|83.73|83.23|83.77|83.27|83.71|83.21|31
1716120600000|2024-05-19 12:10:00|83.74|83.24|83.69|83.19|83.76|83.26|83.69|83.19|30
1716120900000|2024-05-19 12:15:00|83.68|83.18|83.5|83|83.72|83.22|83.47|82.97|121
1716121200000|2024-05-19 12:20:00|83.51|83.01|83.29|82.79|83.51|83.01|83.21|82.71|167
1716121500000|2024-05-19 12:25:00|83.3|82.8|83.21|82.71|83.3|82.8|83.11|82.61|151
1716121800000|2024-05-19 12:30:00|83.22|82.72|83.3|82.8|83.35|82.85|83.22|82.72|72
1716122100000|2024-05-19 12:35:00|83.31|82.81|83.25|82.75|83.33|82.83|83.25|82.75|72
1716122400000|2024-05-19 12:40:00|83.24|82.74|83.27|82.77|83.28|82.78|83.16|82.66|80
1716122700000|2024-05-19 12:45:00|83.28|82.78|83.14|82.64|83.28|82.78|83.02|82.52|135
1716123000000|2024-05-19 12:50:00|83.13|82.63|82.99|82.49|83.14|82.64|82.93|82.43|151
1716123300000|2024-05-19 12:55:00|82.98|82.48|82.96|82.46|83.04|82.54|82.94|82.44|58
1716123600000|2024-05-19 13:00:00|82.95|82.45|83.05|82.55|83.12|82.62|82.95|82.45|77
1716123900000|2024-05-19 13:05:00|83.06|82.56|82.95|82.45|83.07|82.57|82.85|82.35|102
1716124200000|2024-05-19 13:10:00|82.96|82.46|82.93|82.43|83|82.5|82.84|82.34|103
1716124500000|2024-05-19 13:15:00|82.94|82.44|82.88|82.38|82.98|82.48|82.87|82.37|74
1716124800000|2024-05-19 13:20:00|82.87|82.37|82.83|82.33|82.94|82.44|82.83|82.33|72
1716125100000|2024-05-19 13:25:00|82.82|82.32|82.52|82.02|82.82|82.32|82.52|82.02|111
1716125400000|2024-05-19 13:30:00|82.54|82.04|82.66|82.16|82.67|82.17|82.51|82.01|182
1716125700000|2024-05-19 13:35:00|82.65|82.15|82.78|82.28|82.78|82.28|82.65|82.15|60
1716126000000|2024-05-19 13:40:00|82.79|82.29|82.89|82.39|82.92|82.42|82.78|82.28|59
1716126300000|2024-05-19 13:45:00|82.9|82.4|82.98|82.48|82.98|82.48|82.81|82.31|72
1716126600000|2024-05-19 13:50:00|82.97|82.47|83.06|82.56|83.06|82.56|82.94|82.44|89
1716126900000|2024-05-19 13:55:00|83.05|82.55|83.02|82.52|83.08|82.58|83.02|82.52|59
1716127200000|2024-05-19 14:00:00|83.01|82.51|83.04|82.54|83.09|82.59|83|82.5|48
1716127500000|2024-05-19 14:05:00|83.05|82.55|83.15|82.65|83.17|82.67|83.03|82.53|57
1716127800000|2024-05-19 14:10:00|83.16|82.66|83.07|82.57|83.16|82.66|83.03|82.53|43
1716128100000|2024-05-19 14:15:00|83.08|82.58|83.15|82.65|83.17|82.67|83.06|82.56|54
1716128400000|2024-05-19 14:20:00|83.14|82.64|83.19|82.69|83.2|82.7|83.12|82.62|43
1716128700000|2024-05-19 14:25:00|83.2|82.7|82.94|82.44|83.2|82.7|82.94|82.44|57
1716129000000|2024-05-19 14:30:00|82.95|82.45|83.02|82.52|83.05|82.55|82.94|82.44|73
1716129300000|2024-05-19 14:35:00|83.01|82.51|82.9|82.4|83.03|82.53|82.88|82.38|78
1716129600000|2024-05-19 14:40:00|82.89|82.39|82.87|82.37|82.92|82.42|82.83|82.33|92
1716129900000|2024-05-19 14:45:00|82.86|82.36|82.95|82.45|82.98|82.48|82.86|82.36|53
1716130200000|2024-05-19 14:50:00|82.96|82.46|82.94|82.44|82.97|82.47|82.9|82.4|45
1716130500000|2024-05-19 14:55:00|82.93|82.43|82.92|82.42|82.94|82.44|82.88|82.38|30
1716130800000|2024-05-19 15:00:00|82.93|82.43|82.81|82.31|82.94|82.44|82.65|82.15|123
1716131100000|2024-05-19 15:05:00|82.83|82.33|82.68|82.18|82.83|82.33|82.65|82.15|67
1716131400000|2024-05-19 15:10:00|82.69|82.19|82.62|82.12|82.72|82.22|82.57|82.07|108
1716131700000|2024-05-19 15:15:00|82.63|82.13|82.86|82.36|82.86|82.36|82.61|82.11|102
1716132000000|2024-05-19 15:20:00|82.87|82.37|82.86|82.36|82.91|82.41|82.82|82.32|72
1716132300000|2024-05-19 15:25:00|82.85|82.35|82.91|82.41|82.91|82.41|82.84|82.34|26
1716132600000|2024-05-19 15:30:00|82.9|82.4|83.06|82.56|83.06|82.56|82.88|82.38|41
1716132900000|2024-05-19 15:35:00|83.05|82.55|83.05|82.55|83.06|82.56|83|82.5|55
1716133200000|2024-05-19 15:40:00|83.04|82.54|82.99|82.49|83.04|82.54|82.93|82.43|70
1716133500000|2024-05-19 15:45:00|82.98|82.48|83.04|82.54|83.07|82.57|82.93|82.43|48
1716133800000|2024-05-19 15:50:00|83.05|82.55|83.08|82.58|83.08|82.58|83.03|82.53|40
1716134100000|2024-05-19 15:55:00|83.09|82.59|83.15|82.65|83.15|82.65|83.09|82.59|46
1716134400000|2024-05-19 16:00:00|83.14|82.64|83.17|82.67|83.17|82.67|83.12|82.62|38
1716134700000|2024-05-19 16:05:00|83.16|82.66|83.19|82.69|83.19|82.69|83.12|82.62|44
1716135000000|2024-05-19 16:10:00|83.18|82.68|83.03|82.53|83.19|82.69|83.03|82.53|37
1716135300000|2024-05-19 16:15:00|83.04|82.54|83.09|82.59|83.11|82.61|82.96|82.46|81
1716135600000|2024-05-19 16:20:00|83.08|82.58|83|82.5|83.08|82.58|82.89|82.39|99
1716135900000|2024-05-19 16:25:00|82.99|82.49|82.98|82.48|83.01|82.51|82.88|82.38|115
1716136200000|2024-05-19 16:30:00|82.97|82.47|82.93|82.43|83.04|82.54|82.79|82.29|214
1716136500000|2024-05-19 16:35:00|82.92|82.42|83.06|82.56|83.06|82.56|82.91|82.41|103
1716136800000|2024-05-19 16:40:00|83.05|82.55|82.98|82.48|83.09|82.59|82.98|82.48|66
1716137100000|2024-05-19 16:45:00|82.97|82.47|83|82.5|83.03|82.53|82.86|82.36|87
1716137400000|2024-05-19 16:50:00|82.99|82.49|82.77|82.27|82.99|82.49|82.72|82.22|122
1716137700000|2024-05-19 16:55:00|82.76|82.26|82.82|82.32|82.88|82.38|82.76|82.26|102
1716138000000|2024-05-19 17:00:00|82.81|82.31|82.91|82.41|82.94|82.44|82.81|82.31|60
1716138300000|2024-05-19 17:05:00|82.9|82.4|82.93|82.43|82.94|82.44|82.79|82.29|109
1716138600000|2024-05-19 17:10:00|82.94|82.44|83.04|82.54|83.04|82.54|82.91|82.41|42
1716138900000|2024-05-19 17:15:00|83.05|82.55|83.08|82.58|83.08|82.58|83.01|82.51|41
1716139200000|2024-05-19 17:20:00|83.09|82.59|83.15|82.65|83.15|82.65|83.09|82.59|34
1716139500000|2024-05-19 17:25:00|83.16|82.66|83.18|82.68|83.18|82.68|83.13|82.63|27
1716139800000|2024-05-19 17:30:00|83.17|82.67|83.14|82.64|83.18|82.68|83.11|82.61|33
1716140100000|2024-05-19 17:35:00|83.13|82.63|82.98|82.48|83.13|82.63|82.97|82.47|46
1716140400000|2024-05-19 17:40:00|82.97|82.47|82.95|82.45|83.01|82.51|82.94|82.44|35
1716140700000|2024-05-19 17:45:00|82.94|82.44|82.95|82.45|82.97|82.47|82.93|82.43|16
1716141000000|2024-05-19 17:50:00|82.94|82.44|82.94|82.44|82.95|82.45|82.86|82.36|44
1716141300000|2024-05-19 17:55:00|82.93|82.43|82.96|82.46|82.97|82.47|82.92|82.42|42
1716141600000|2024-05-19 18:00:00|82.97|82.47|82.96|82.46|82.98|82.48|82.9|82.4|30
1716141900000|2024-05-19 18:05:00|82.97|82.47|82.98|82.48|82.99|82.49|82.95|82.45|22
1716142200000|2024-05-19 18:10:00|82.97|82.47|82.95|82.45|82.99|82.49|82.94|82.44|17
1716142500000|2024-05-19 18:15:00|82.94|82.44|82.91|82.41|82.95|82.45|82.89|82.39|39
1716142800000|2024-05-19 18:20:00|82.9|82.4|82.86|82.36|82.9|82.4|82.84|82.34|25
1716143100000|2024-05-19 18:25:00|82.85|82.35|82.83|82.33|82.85|82.35|82.77|82.27|31
1716143400000|2024-05-19 18:30:00|82.82|82.32|82.81|82.31|82.85|82.35|82.78|82.28|46
1716143700000|2024-05-19 18:35:00|82.8|82.3|82.8|82.3|82.81|82.31|82.77|82.27|47
1716144000000|2024-05-19 18:40:00|82.79|82.29|82.8|82.3|82.86|82.36|82.78|82.28|54
1716144300000|2024-05-19 18:45:00|82.79|82.29|82.79|82.29|82.81|82.31|82.73|82.23|44
1716144600000|2024-05-19 18:50:00|82.8|82.3|82.76|82.26|82.82|82.32|82.75|82.25|19
1716144900000|2024-05-19 18:55:00|82.77|82.27|82.79|82.29|82.79|82.29|82.76|82.26|29
1716145200000|2024-05-19 19:00:00|82.8|82.3|82.86|82.36|82.87|82.37|82.69|82.19|71
1716145500000|2024-05-19 19:05:00|82.85|82.35|82.87|82.37|82.92|82.42|82.77|82.27|141
1716145800000|2024-05-19 19:10:00|82.86|82.36|82.94|82.44|82.95|82.45|82.79|82.29|138
1716146100000|2024-05-19 19:15:00|82.95|82.45|83.04|82.54|83.05|82.55|82.93|82.43|50
1716146400000|2024-05-19 19:20:00|83.05|82.55|83|82.5|83.06|82.56|83|82.5|70
1716146700000|2024-05-19 19:25:00|82.99|82.49|82.95|82.45|82.99|82.49|82.93|82.43|64
1716147000000|2024-05-19 19:30:00|82.94|82.44|83.51|81.81|83.6|82.44|82.91|81.79|64
1716147300000|2024-05-19 19:35:00|83.5|81.8|83.45|81.75|83.52|81.82|83.45|81.75|45
1716147600000|2024-05-19 19:40:00|83.44|81.74|83.27|81.57|83.44|81.74|83.27|81.57|86
1716147900000|2024-05-19 19:45:00|83.28|81.58|83.3|81.6|83.37|81.67|83.26|81.56|108
1716148200000|2024-05-19 19:50:00|83.31|81.61|83.34|81.64|83.36|81.66|83.25|81.55|128
1716148500000|2024-05-19 19:55:00|83.35|81.65|83.23|81.53|83.35|81.65|83.21|81.51|30
1716148800000|2024-05-19 20:00:00|83.22|81.52|83.28|81.58|83.31|81.61|83.18|81.48|80
1716149100000|2024-05-19 20:05:00|83.27|81.57|83.33|81.63|83.33|81.63|83.26|81.56|43
1716149400000|2024-05-19 20:10:00|83.32|81.62|83.36|81.66|83.36|81.66|83.27|81.57|69
1716149700000|2024-05-19 20:15:00|83.35|81.65|83.38|81.68|83.38|81.68|83.29|81.59|56
1716150000000|2024-05-19 20:20:00|83.39|81.69|83.43|81.73|83.45|81.75|83.39|81.69|53
1716150300000|2024-05-19 20:25:00|83.42|81.72|83.4|81.7|83.44|81.74|83.4|81.7|41
1716150600000|2024-05-19 20:30:00|83.41|81.71|83.34|81.64|83.42|81.72|83.34|81.64|71
1716150900000|2024-05-19 20:35:00|83.33|81.63|83.26|81.56|83.33|81.63|83.26|81.56|36
1716151200000|2024-05-19 20:40:00|83.25|81.55|83.22|81.52|83.25|81.55|83.18|81.48|38
1716151500000|2024-05-19 20:45:00|83.23|81.53|83.24|81.54|83.28|81.58|83.23|81.53|50
1716151800000|2024-05-19 20:50:00|83.23|81.53|82.71|82.21|83.25|82.23|82.64|81.51|53
1716152100000|2024-05-19 20:55:00|82.7|82.2|82.68|82.18|82.71|82.21|82.68|82.18|18
1716152400000|2024-05-19 21:00:00|82.67|82.17|82.67|82.17|82.77|82.27|82.65|82.15|30
1716152700000|2024-05-19 21:05:00|82.68|82.18|82.59|82.09|82.69|82.19|82.59|82.09|41
1716153000000|2024-05-19 21:10:00|82.58|82.08|82.61|82.11|82.63|82.13|82.57|82.07|25
1716153300000|2024-05-19 21:15:00|82.62|82.12|82.57|82.07|82.66|82.16|82.57|82.07|22
1716153600000|2024-05-19 21:20:00|82.58|82.08|82.55|82.05|82.58|82.08|82.52|82.02|29
1716153900000|2024-05-19 21:25:00|82.56|82.06|82.46|81.96|82.57|82.07|82.44|81.94|31
1716154200000|2024-05-19 21:30:00|82.47|81.97|82.08|81.58|82.48|81.98|82.05|81.55|106
1716154500000|2024-05-19 21:35:00|82.07|81.57|82.35|81.85|82.35|81.85|82.05|81.55|45
1716154800000|2024-05-19 21:40:00|82.34|81.84|82.38|81.88|82.47|81.97|82.34|81.84|35
1716155100000|2024-05-19 21:45:00|82.37|81.87|82.4|81.9|82.4|81.9|82.34|81.84|20
1716155400000|2024-05-19 21:50:00|82.39|81.89|82.56|82.06|82.61|82.11|82.39|81.89|43
1716155700000|2024-05-19 21:55:00|82.57|82.07|82.52|82.02|82.57|82.07|82.46|81.96|44
1716156000000|2024-05-19 22:00:00|82.53|82.03|82.49|81.99|82.57|82.07|82.47|81.97|48
1716156300000|2024-05-19 22:05:00|82.48|81.98|82.51|82.01|82.52|82.02|82.38|81.88|43
1716156600000|2024-05-19 22:10:00|82.52|82.02|82.52|82.02|82.55|82.05|82.51|82.01|32
1716156900000|2024-05-19 22:15:00|82.53|82.03|82.58|82.08|82.59|82.09|82.49|81.99|26
1716157200000|2024-05-19 22:20:00|82.59|82.09|82.61|82.11|82.64|82.14|82.59|82.09|25
1716157500000|2024-05-19 22:25:00|82.62|82.12|82.68|82.18|82.72|82.22|82.62|82.12|15
1716157800000|2024-05-19 22:30:00|82.69|82.19|82.72|82.22|82.73|82.23|82.69|82.19|24
1716158100000|2024-05-19 22:35:00|82.69|82.19|82.63|82.13|82.69|82.19|82.63|82.13|8
1716158400000|2024-05-19 22:40:00|82.62|82.12|82.65|82.15|82.65|82.15|82.6|82.1|27
1716158700000|2024-05-19 22:45:00|82.64|82.14|82.64|82.14|82.64|82.14|82.61|82.11|8
1716159000000|2024-05-19 22:50:00|82.63|82.13|82.62|82.12|82.67|82.17|82.61|82.11|23
1716159300000|2024-05-19 22:55:00|82.63|82.13|82.62|82.12|82.65|82.15|82.62|82.12|9
1716159600000|2024-05-19 23:00:00|82.63|82.13|82.63|82.13|82.65|82.15|82.58|82.08|31
1716159900000|2024-05-19 23:05:00|82.62|82.12|82.55|82.05|82.62|82.12|82.55|82.05|28
1716160200000|2024-05-19 23:10:00|82.54|82.04|82.56|82.06|82.58|82.08|82.54|82.04|43
1716160500000|2024-05-19 23:15:00|82.57|82.07|82.48|81.98|82.57|82.07|82.48|81.98|22
1716160800000|2024-05-19 23:20:00|82.49|81.99|82.46|81.96|82.51|82.01|82.41|81.91|39
1716161100000|2024-05-19 23:25:00|82.45|81.95|82.39|81.89|82.45|81.95|82.39|81.89|27
1716161400000|2024-05-19 23:30:00|82.38|81.88|82.4|81.9|82.45|81.95|82.37|81.87|58
1716161700000|2024-05-19 23:35:00|82.39|81.89|82.4|81.9|82.41|81.91|82.37|81.87|38
1716162000000|2024-05-19 23:40:00|82.39|81.89|82.44|81.94|82.44|81.94|82.37|81.87|33
1716162300000|2024-05-19 23:45:00|82.43|81.93|82.42|81.92|82.44|81.94|82.41|81.91|28
1716162600000|2024-05-19 23:50:00|82.41|81.91|82.51|82.01|82.51|82.01|82.38|81.88|50
1716162900000|2024-05-19 23:55:00|82.52|82.02|82.65|82.15|82.66|82.16|82.46|81.96|66
1716163200000|2024-05-20 00:00:00|82.66|82.16|82.72|82.22|82.74|82.24|82.65|82.15|29
1716163500000|2024-05-20 00:05:00|82.73|82.23|82.8|82.3|82.81|82.31|82.72|82.22|9
1716163800000|2024-05-20 00:10:00|82.79|82.29|82.76|82.26|82.79|82.29|82.73|82.23|36
1716164100000|2024-05-20 00:15:00|82.75|82.25|82.75|82.25|82.75|82.25|82.72|82.22|7
1716164400000|2024-05-20 00:20:00|82.76|82.26|82.76|82.26|82.76|82.26|82.72|82.22|17
1716164700000|2024-05-20 00:25:00|82.77|82.27|82.81|82.31|82.81|82.31|82.75|82.25|39
1716165000000|2024-05-20 00:30:00|82.79|82.29|82.76|82.26|82.8|82.3|82.75|82.25|26
1716165300000|2024-05-20 00:35:00|82.77|82.27|83|82.5|83.03|82.53|82.76|82.26|50
1716165600000|2024-05-20 00:40:00|83.01|82.51|83|82.5|83.02|82.52|82.91|82.41|63
1716165900000|2024-05-20 00:45:00|83.01|82.51|82.87|82.37|83.01|82.51|82.86|82.36|33
1716166200000|2024-05-20 00:50:00|82.86|82.36|82.99|82.49|83.02|82.52|82.86|82.36|31
1716166500000|2024-05-20 00:55:00|82.98|82.48|82.9|82.4|82.98|82.48|82.9|82.4|30
1716166800000|2024-05-20 01:00:00|82.91|82.41|82.92|82.42|83|82.5|82.88|82.38|92
1716167100000|2024-05-20 01:05:00|82.91|82.41|82.83|82.33|82.94|82.44|82.83|82.33|51
1716167400000|2024-05-20 01:10:00|82.82|82.32|82.77|82.27|82.82|82.32|82.7|82.2|107
1716167700000|2024-05-20 01:15:00|82.78|82.28|82.76|82.26|82.84|82.34|82.69|82.19|138
1716168000000|2024-05-20 01:20:00|82.77|82.27|82.85|82.35|82.9|82.4|82.76|82.26|67
1716168300000|2024-05-20 01:25:00|82.86|82.36|82.82|82.32|82.92|82.42|82.82|82.32|27
1716168600000|2024-05-20 01:30:00|82.81|82.31|82.73|82.23|82.82|82.32|82.65|82.15|186
1716168900000|2024-05-20 01:35:00|82.72|82.22|82.89|82.39|82.91|82.41|82.67|82.17|147
1716169200000|2024-05-20 01:40:00|82.88|82.38|82.99|82.49|82.99|82.49|82.87|82.37|86
1716169500000|2024-05-20 01:45:00|82.98|82.48|83.08|82.58|83.13|82.63|82.93|82.43|95
1716169800000|2024-05-20 01:50:00|83.07|82.57|83.33|82.83|83.34|82.84|83.07|82.57|96
1716170100000|2024-05-20 01:55:00|83.34|82.84|83.47|82.97|83.49|82.99|83.33|82.83|48
1716170400000|2024-05-20 02:00:00|83.48|82.98|83.57|83.07|83.58|83.08|83.45|82.95|23
1716170700000|2024-05-20 02:05:00|83.56|83.06|83.65|83.15|83.69|83.19|83.54|83.04|74
1716171000000|2024-05-20 02:10:00|83.64|83.14|83.61|83.11|83.64|83.14|83.61|83.11|44
1716171300000|2024-05-20 02:15:00|83.6|83.1|83.59|83.09|83.64|83.14|83.56|83.06|19
1716171600000|2024-05-20 02:20:00|83.6|83.1|83.58|83.08|83.6|83.1|83.55|83.05|43
1716171900000|2024-05-20 02:25:00|83.59|83.09|83.61|83.11|83.61|83.11|83.58|83.08|31
1716172200000|2024-05-20 02:30:00|83.62|83.12|83.59|83.09|83.62|83.12|83.55|83.05|43
1716172500000|2024-05-20 02:35:00|83.58|83.08|83.55|83.05|83.58|83.08|83.53|83.03|32
1716172800000|2024-05-20 02:40:00|83.56|83.06|83.67|83.17|83.69|83.19|83.55|83.05|19
1716173100000|2024-05-20 02:45:00|83.66|83.16|83.57|83.07|83.66|83.16|83.57|83.07|56
1716173400000|2024-05-20 02:50:00|83.58|83.08|83.56|83.06|83.62|83.12|83.56|83.06|72
1716173700000|2024-05-20 02:55:00|83.57|83.07|83.61|83.11|83.61|83.11|83.55|83.05|35
1716174000000|2024-05-20 03:00:00|83.62|83.12|83.6|83.1|83.65|83.15|83.59|83.09|33
1716174300000|2024-05-20 03:05:00|83.61|83.11|83.64|83.14|83.66|83.16|83.57|83.07|49
1716174600000|2024-05-20 03:10:00|83.63|83.13|83.57|83.07|83.63|83.13|83.57|83.07|33
1716174900000|2024-05-20 03:15:00|83.56|83.06|83.56|83.06|83.59|83.09|83.52|83.02|44
1716175200000|2024-05-20 03:20:00|83.55|83.05|83.46|82.96|83.55|83.05|83.46|82.96|32
1716175500000|2024-05-20 03:25:00|83.44|82.94|83.43|82.93|83.46|82.96|83.43|82.93|46
1716175800000|2024-05-20 03:30:00|83.44|82.94|83.52|83.02|83.52|83.02|83.44|82.94|40
1716176100000|2024-05-20 03:35:00|83.51|83.01|83.6|83.1|83.64|83.14|83.49|82.99|35
1716176400000|2024-05-20 03:40:00|83.59|83.09|83.61|83.11|83.63|83.13|83.59|83.09|37
1716176700000|2024-05-20 03:45:00|83.6|83.1|83.56|83.06|83.6|83.1|83.54|83.04|58
1716177000000|2024-05-20 03:50:00|83.55|83.05|83.55|83.05|83.58|83.08|83.55|83.05|47
1716177300000|2024-05-20 03:55:00|83.54|83.04|83.54|83.04|83.55|83.05|83.52|83.02|37
1716177600000|2024-05-20 04:00:00|83.53|83.03|83.58|83.08|83.58|83.08|83.48|82.98|77
1716177900000|2024-05-20 04:05:00|83.57|83.07|83.53|83.03|83.58|83.08|83.52|83.02|47
1716178200000|2024-05-20 04:10:00|83.52|83.02|83.55|83.05|83.55|83.05|83.47|82.97|24
1716178500000|2024-05-20 04:15:00|83.54|83.04|83.55|83.05|83.56|83.06|83.5|83|27
1716178800000|2024-05-20 04:20:00|83.54|83.04|83.59|83.09|83.59|83.09|83.54|83.04|22
1716179100000|2024-05-20 04:25:00|83.6|83.1|83.6|83.1|83.61|83.11|83.58|83.08|9
1716179400000|2024-05-20 04:30:00|83.61|83.11|83.78|83.28|83.78|83.28|83.56|83.06|53
1716179700000|2024-05-20 04:35:00|83.79|83.29|83.92|83.42|84.05|83.55|83.78|83.28|122
1716180000000|2024-05-20 04:40:00|83.93|83.43|84.09|83.59|84.18|83.68|83.89|83.39|111
1716180300000|2024-05-20 04:45:00|84.08|83.58|84.16|83.66|84.2|83.7|84.01|83.51|98
1716180600000|2024-05-20 04:50:00|84.17|83.67|84.22|83.72|84.22|83.72|84.12|83.62|93
1716180900000|2024-05-20 04:55:00|84.24|83.74|84.3|83.8|84.32|83.82|84.24|83.74|55
1716181200000|2024-05-20 05:00:00|84.29|83.79|84.41|83.91|84.42|83.92|84.26|83.76|41
1716181500000|2024-05-20 05:05:00|84.39|83.89|84.36|83.86|84.45|83.95|84.34|83.84|71
1716181800000|2024-05-20 05:10:00|84.37|83.87|84.35|83.85|84.49|83.99|84.35|83.85|85
1716182100000|2024-05-20 05:15:00|84.34|83.84|84.33|83.83|84.43|83.93|84.31|83.81|54
1716182400000|2024-05-20 05:20:00|84.32|83.82|84.21|83.71|84.33|83.83|84.13|83.63|100
1716182700000|2024-05-20 05:25:00|84.22|83.72|84.22|83.72|84.27|83.77|84.2|83.7|36
1716183000000|2024-05-20 05:30:00|84.23|83.73|84.19|83.69|84.26|83.76|84.14|83.64|33
1716183300000|2024-05-20 05:35:00|84.2|83.7|84.15|83.65|84.23|83.73|84.15|83.65|32
1716183600000|2024-05-20 05:40:00|84.14|83.64|84.09|83.59|84.14|83.64|84.09|83.59|12
1716183900000|2024-05-20 05:45:00|84.1|83.6|84.08|83.58|84.14|83.64|84.08|83.58|25
1716184200000|2024-05-20 05:50:00|84.09|83.59|84.08|83.58|84.1|83.6|84.05|83.55|34
1716184500000|2024-05-20 05:55:00|84.07|83.57|84.08|83.58|84.09|83.59|84.06|83.56|23
1716184800000|2024-05-20 06:00:00|84.09|83.59|84.15|83.65|84.18|83.68|84.09|83.59|31
1716185100000|2024-05-20 06:05:00|84.14|83.64|84.06|83.56|84.16|83.66|84.06|83.56|24
1716185400000|2024-05-20 06:10:00|84.07|83.57|84.04|83.54|84.07|83.57|83.9|83.4|72
1716185700000|2024-05-20 06:15:00|84.05|83.55|84.02|83.52|84.08|83.58|84.01|83.51|40
1716186000000|2024-05-20 06:20:00|84.03|83.53|83.94|83.44|84.06|83.56|83.93|83.43|37
1716186300000|2024-05-20 06:25:00|83.96|83.46|83.93|83.43|84|83.5|83.93|83.43|35
1716186600000|2024-05-20 06:30:00|83.94|83.44|83.84|83.34|83.95|83.45|83.84|83.34|32
1716186900000|2024-05-20 06:35:00|83.83|83.33|83.85|83.35|83.89|83.39|83.82|83.32|15
1716187200000|2024-05-20 06:40:00|83.84|83.34|83.82|83.32|83.84|83.34|83.77|83.27|42
1716187500000|2024-05-20 06:45:00|83.83|83.33|83.71|83.21|83.85|83.35|83.71|83.21|36
1716187800000|2024-05-20 06:50:00|83.7|83.2|83.13|82.63|83.7|83.2|83.13|82.63|167
1716188100000|2024-05-20 06:55:00|83.14|82.64|83.19|82.69|83.31|82.81|82.95|82.45|240
1716188400000|2024-05-20 07:00:00|83.18|82.68|83.4|82.9|83.42|82.92|83.11|82.61|134
1716188700000|2024-05-20 07:05:00|83.39|82.89|83.42|82.92|83.51|83.01|83.33|82.83|96
1716189000000|2024-05-20 07:10:00|83.43|82.93|83.44|82.94|83.47|82.97|83.41|82.91|68
1716189300000|2024-05-20 07:15:00|83.46|82.96|83.59|83.09|83.63|83.13|83.45|82.95|64
1716189600000|2024-05-20 07:20:00|83.58|83.08|83.63|83.13|83.63|83.13|83.56|83.06|28
1716189900000|2024-05-20 07:25:00|83.64|83.14|83.72|83.22|83.72|83.22|83.6|83.1|28
1716190200000|2024-05-20 07:30:00|83.73|83.23|83.76|83.26|83.83|83.33|83.71|83.21|39
1716190500000|2024-05-20 07:35:00|83.77|83.27|83.84|83.34|83.84|83.34|83.77|83.27|35
1716190800000|2024-05-20 07:40:00|83.83|83.33|83.88|83.38|83.91|83.41|83.83|83.33|30
1716191100000|2024-05-20 07:45:00|83.87|83.37|83.79|83.29|83.91|83.41|83.79|83.29|45
1716191400000|2024-05-20 07:50:00|83.78|83.28|83.82|83.32|83.82|83.32|83.75|83.25|38
1716191700000|2024-05-20 07:55:00|83.83|83.33|83.8|83.3|83.91|83.41|83.79|83.29|22
1716192000000|2024-05-20 08:00:00|83.79|83.29|84.07|83.57|84.08|83.58|83.79|83.29|61
1716192300000|2024-05-20 08:05:00|84.08|83.58|84.02|83.52|84.11|83.61|83.96|83.46|69
1716192600000|2024-05-20 08:10:00|84.01|83.51|83.96|83.46|84.02|83.52|83.94|83.44|15
1716192900000|2024-05-20 08:15:00|83.97|83.47|83.87|83.37|83.99|83.49|83.87|83.37|40
1716193200000|2024-05-20 08:20:00|83.86|83.36|84.01|83.51|84.02|83.52|83.86|83.36|49
1716193500000|2024-05-20 08:25:00|84.02|83.52|84|83.5|84.02|83.52|83.98|83.48|18
1716193800000|2024-05-20 08:30:00|84.01|83.51|83.94|83.44|84.02|83.52|83.9|83.4|38
1716194100000|2024-05-20 08:35:00|83.93|83.43|83.87|83.37|83.93|83.43|83.86|83.36|17
1716194400000|2024-05-20 08:40:00|83.86|83.36|83.88|83.38|83.89|83.39|83.86|83.36|15
1716194700000|2024-05-20 08:45:00|83.87|83.37|83.99|83.49|83.99|83.49|83.82|83.32|27
1716195000000|2024-05-20 08:50:00|83.98|83.48|84|83.5|84|83.5|83.94|83.44|10
1716195300000|2024-05-20 08:55:00|84.01|83.51|83.99|83.49|84.02|83.52|83.97|83.47|16
1716195600000|2024-05-20 09:00:00|84|83.5|84.02|83.52|84.04|83.54|83.92|83.42|43
1716195900000|2024-05-20 09:05:00|84.01|83.51|84.02|83.52|84.06|83.56|84.01|83.51|16
1716196200000|2024-05-20 09:10:00|84.01|83.51|83.95|83.45|84.01|83.51|83.95|83.45|15
1716196500000|2024-05-20 09:15:00|83.94|83.44|83.96|83.46|84|83.5|83.93|83.43|25
1716196800000|2024-05-20 09:20:00|83.97|83.47|83.91|83.41|83.99|83.49|83.91|83.41|30
1716197100000|2024-05-20 09:25:00|83.92|83.42|83.89|83.39|83.94|83.44|83.89|83.39|20
1716197400000|2024-05-20 09:30:00|83.88|83.38|83.85|83.35|83.89|83.39|83.8|83.3|26
1716197700000|2024-05-20 09:35:00|83.84|83.34|83.79|83.29|83.9|83.4|83.79|83.29|60
1716198000000|2024-05-20 09:40:00|83.78|83.28|83.8|83.3|83.83|83.33|83.78|83.28|16
1716198300000|2024-05-20 09:45:00|83.81|83.31|83.77|83.27|83.81|83.31|83.73|83.23|45
1716198600000|2024-05-20 09:50:00|83.78|83.28|83.68|83.18|83.79|83.29|83.68|83.18|22
1716198900000|2024-05-20 09:55:00|83.66|83.16|83.61|83.11|83.7|83.2|83.6|83.1|48
1716199200000|2024-05-20 10:00:00|83.62|83.12|83.56|83.06|83.64|83.14|83.56|83.06|136
1716199500000|2024-05-20 10:05:00|83.57|83.07|83.68|83.18|83.71|83.21|83.56|83.06|65
1716199800000|2024-05-20 10:10:00|83.7|83.2|83.58|83.08|83.7|83.2|83.57|83.07|62
1716200100000|2024-05-20 10:15:00|83.57|83.07|83.53|83.03|83.59|83.09|83.53|83.03|37
1716200400000|2024-05-20 10:20:00|83.52|83.02|83.66|83.16|83.68|83.18|83.48|82.98|47
1716200700000|2024-05-20 10:25:00|83.67|83.17|83.79|83.29|83.89|83.39|83.67|83.17|88
1716201000000|2024-05-20 10:30:00|83.78|83.28|83.87|83.37|83.91|83.41|83.77|83.27|51
1716201300000|2024-05-20 10:35:00|83.88|83.38|83.94|83.44|83.98|83.48|83.88|83.38|81
1716201600000|2024-05-20 10:40:00|83.93|83.43|83.93|83.43|84|83.5|83.91|83.41|40
1716201900000|2024-05-20 10:45:00|83.94|83.44|83.9|83.4|84|83.5|83.86|83.36|80
1716202200000|2024-05-20 10:50:00|83.91|83.41|83.88|83.38|83.93|83.43|83.85|83.35|57
1716202500000|2024-05-20 10:55:00|83.89|83.39|83.81|83.31|83.9|83.4|83.81|83.31|36
1716202800000|2024-05-20 11:00:00|83.82|83.32|83.84|83.34|83.93|83.43|83.82|83.32|39
1716203100000|2024-05-20 11:05:00|83.83|83.33|83.9|83.4|83.96|83.46|83.81|83.31|40
1716203400000|2024-05-20 11:10:00|83.91|83.41|83.81|83.31|83.91|83.41|83.81|83.31|13
1716203700000|2024-05-20 11:15:00|83.83|83.33|83.85|83.35|83.88|83.38|83.81|83.31|31
1716204000000|2024-05-20 11:20:00|83.86|83.36|83.78|83.28|83.86|83.36|83.76|83.26|27
1716204300000|2024-05-20 11:25:00|83.77|83.27|83.75|83.25|83.77|83.27|83.74|83.24|17
1716204600000|2024-05-20 11:30:00|83.74|83.24|83.74|83.24|83.8|83.3|83.73|83.23|15
1716204900000|2024-05-20 11:35:00|83.73|83.23|83.69|83.19|83.73|83.23|83.62|83.12|27
1716205200000|2024-05-20 11:40:00|83.68|83.18|83.68|83.18|83.69|83.19|83.67|83.17|11
1716205500000|2024-05-20 11:45:00|83.69|83.19|83.75|83.25|83.75|83.25|83.69|83.19|12
1716205800000|2024-05-20 11:50:00|83.74|83.24|83.7|83.2|83.74|83.24|83.55|83.05|59
1716206100000|2024-05-20 11:55:00|83.68|83.18|83.61|83.11|83.69|83.19|83.58|83.08|32
1716206400000|2024-05-20 12:00:00|83.62|83.12|83.66|83.16|83.68|83.18|83.61|83.11|41
1716206700000|2024-05-20 12:05:00|83.67|83.17|83.62|83.12|83.67|83.17|83.6|83.1|23
1716207000000|2024-05-20 12:10:00|83.61|83.11|83.68|83.18|83.68|83.18|83.52|83.02|22
1716207300000|2024-05-20 12:15:00|83.67|83.17|83.65|83.15|83.67|83.17|83.65|83.15|9
1716207600000|2024-05-20 12:20:00|83.66|83.16|83.62|83.12|83.66|83.16|83.62|83.12|31
1716207900000|2024-05-20 12:25:00|83.63|83.13|83.6|83.1|83.63|83.13|83.55|83.05|22
1716208200000|2024-05-20 12:30:00|83.59|83.09|83.63|83.13|83.65|83.15|83.58|83.08|16
1716208500000|2024-05-20 12:35:00|83.64|83.14|83.54|83.04|83.64|83.14|83.45|82.95|41
1716208800000|2024-05-20 12:40:00|83.53|83.03|83.46|82.96|83.54|83.04|83.44|82.94|97
1716209100000|2024-05-20 12:45:00|83.45|82.95|83.52|83.02|83.54|83.04|83.44|82.94|45
1716209400000|2024-05-20 12:50:00|83.51|83.01|83.5|83|83.56|83.06|83.5|83|23
1716209700000|2024-05-20 12:55:00|83.49|82.99|83.49|82.99|83.51|83.01|83.47|82.97|23
1716210000000|2024-05-20 13:00:00|83.5|83|83.53|83.03|83.53|83.03|83.47|82.97|51
1716210300000|2024-05-20 13:05:00|83.52|83.02|83.51|83.01|83.53|83.03|83.49|82.99|22
1716210600000|2024-05-20 13:10:00|83.5|83|83.44|82.94|83.52|83.02|83.43|82.93|25
1716210900000|2024-05-20 13:15:00|83.45|82.95|83.51|83.01|83.53|83.03|83.45|82.95|25
1716211200000|2024-05-20 13:20:00|83.52|83.02|83.49|82.99|83.54|83.04|83.47|82.97|37
1716211500000|2024-05-20 13:25:00|83.5|83|83.5|83|83.52|83.02|83.48|82.98|9
1716211800000|2024-05-20 13:30:00|83.49|82.99|83.6|83.1|83.61|83.11|83.46|82.96|82
1716212100000|2024-05-20 13:35:00|83.58|83.08|83.49|82.99|83.58|83.08|83.46|82.96|85
1716212400000|2024-05-20 13:40:00|83.5|83|83.57|83.07|83.59|83.09|83.49|82.99|36
1716212700000|2024-05-20 13:45:00|83.58|83.08|83.59|83.09|83.64|83.14|83.54|83.04|60
1716213000000|2024-05-20 13:50:00|83.6|83.1|83.72|83.22|83.8|83.3|83.6|83.1|98
1716213300000|2024-05-20 13:55:00|83.73|83.23|83.7|83.2|83.74|83.24|83.64|83.14|53
1716213600000|2024-05-20 14:00:00|83.71|83.21|83.68|83.18|83.71|83.21|83.64|83.14|43
1716213900000|2024-05-20 14:05:00|83.67|83.17|83.61|83.11|83.67|83.17|83.61|83.11|13
1716214200000|2024-05-20 14:10:00|83.62|83.12|83.5|83|83.64|83.14|83.49|82.99|40
1716214500000|2024-05-20 14:15:00|83.51|83.01|83.58|83.08|83.61|83.11|83.46|82.96|44
1716214800000|2024-05-20 14:20:00|83.57|83.07|83.58|83.08|83.63|83.13|83.55|83.05|71
1716215100000|2024-05-20 14:25:00|83.57|83.07|83.6|83.1|83.63|83.13|83.51|83.01|53
1716215400000|2024-05-20 14:30:00|83.59|83.09|83.55|83.05|83.6|83.1|83.51|83.01|63
1716215700000|2024-05-20 14:35:00|83.54|83.04|83.45|82.95|83.56|83.06|83.43|82.93|56
1716216000000|2024-05-20 14:40:00|83.46|82.96|83.45|82.95|83.54|83.04|83.45|82.95|31
1716216300000|2024-05-20 14:45:00|83.44|82.94|83.44|82.94|83.49|82.99|83.41|82.91|26
1716216600000|2024-05-20 14:50:00|83.45|82.95|83.64|83.14|83.64|83.14|83.45|82.95|27
1716216900000|2024-05-20 14:55:00|83.63|83.13|83.66|83.16|83.66|83.16|83.6|83.1|14
1716217200000|2024-05-20 15:00:00|83.65|83.15|83.72|83.22|83.82|83.32|83.61|83.11|42
1716217500000|2024-05-20 15:05:00|83.73|83.23|83.71|83.21|83.76|83.26|83.68|83.18|42
1716217800000|2024-05-20 15:10:00|83.72|83.22|83.74|83.24|83.8|83.3|83.72|83.22|26
1716218100000|2024-05-20 15:15:00|83.75|83.25|83.82|83.32|83.84|83.34|83.74|83.24|58
1716218400000|2024-05-20 15:20:00|83.83|83.33|83.98|83.48|84.01|83.51|83.78|83.28|91
1716218700000|2024-05-20 15:25:00|83.97|83.47|83.95|83.45|84.07|83.57|83.93|83.43|170
1716219000000|2024-05-20 15:30:00|83.94|83.44|83.85|83.35|83.97|83.47|83.84|83.34|73
1716219300000|2024-05-20 15:35:00|83.84|83.34|83.9|83.4|83.94|83.44|83.81|83.31|43
1716219600000|2024-05-20 15:40:00|83.89|83.39|83.99|83.49|83.99|83.49|83.85|83.35|68
1716219900000|2024-05-20 15:45:00|83.98|83.48|83.88|83.38|83.98|83.48|83.88|83.38|32
1716220200000|2024-05-20 15:50:00|83.89|83.39|83.91|83.41|83.97|83.47|83.87|83.37|33
1716220500000|2024-05-20 15:55:00|83.9|83.4|83.89|83.39|83.91|83.41|83.86|83.36|26
1716220800000|2024-05-20 16:00:00|83.9|83.4|84.02|83.52|84.06|83.56|83.88|83.38|91
1716221100000|2024-05-20 16:05:00|84.03|83.53|84.04|83.54|84.1|83.6|83.98|83.48|74
1716221400000|2024-05-20 16:10:00|84.05|83.55|84.1|83.6|84.1|83.6|84.04|83.54|80
1716221700000|2024-05-20 16:15:00|84.09|83.59|84.16|83.66|84.19|83.69|84.05|83.55|62
1716222000000|2024-05-20 16:20:00|84.17|83.67|84.2|83.7|84.21|83.71|84.17|83.67|27
1716222300000|2024-05-20 16:25:00|84.21|83.71|84.23|83.73|84.23|83.73|84.21|83.71|13
1716222600000|2024-05-20 16:30:00|84.24|83.74|84.15|83.65|84.24|83.74|84.15|83.65|42
1716222900000|2024-05-20 16:35:00|84.14|83.64|84.25|83.75|84.29|83.79|84.08|83.58|70
1716223200000|2024-05-20 16:40:00|84.26|83.76|84.28|83.78|84.3|83.8|84.23|83.73|78
1716223500000|2024-05-20 16:45:00|84.29|83.79|84.29|83.79|84.3|83.8|84.21|83.71|62
1716223800000|2024-05-20 16:50:00|84.3|83.8|84.27|83.77|84.31|83.81|84.27|83.77|26
1716224100000|2024-05-20 16:55:00|84.28|83.78|84.22|83.72|84.28|83.78|84.18|83.68|54
1716224400000|2024-05-20 17:00:00|84.2|83.7|84.15|83.65|84.24|83.74|84.13|83.63|108
1716224700000|2024-05-20 17:05:00|84.16|83.66|84.19|83.69|84.24|83.74|84.16|83.66|103
1716225000000|2024-05-20 17:10:00|84.16|83.66|84.25|83.75|84.28|83.78|84.16|83.66|123
1716225300000|2024-05-20 17:15:00|84.26|83.76|84.29|83.79|84.31|83.81|84.24|83.74|96
1716225600000|2024-05-20 17:20:00|84.3|83.8|84.27|83.77|84.3|83.8|84.19|83.69|44
1716225900000|2024-05-20 17:25:00|84.26|83.76|84.15|83.65|84.26|83.76|84.13|83.63|43
1716226200000|2024-05-20 17:30:00|84.16|83.66|84.18|83.68|84.19|83.69|84.1|83.6|65
1716226500000|2024-05-20 17:35:00|84.19|83.69|84.11|83.61|84.19|83.69|84.1|83.6|109
1716226800000|2024-05-20 17:40:00|84.12|83.62|84.19|83.69|84.19|83.69|84.08|83.58|79
1716227100000|2024-05-20 17:45:00|84.18|83.68|84.14|83.64|84.2|83.7|84.13|83.63|109
1716227400000|2024-05-20 17:50:00|84.15|83.65|84.23|83.73|84.24|83.74|84.14|83.64|168
1716227700000|2024-05-20 17:55:00|84.21|83.71|84.24|83.74|84.26|83.76|84.18|83.68|52
1716228000000|2024-05-20 18:00:00|84.25|83.75|84.24|83.74|84.31|83.81|84.22|83.72|229
1716228300000|2024-05-20 18:05:00|84.23|83.73|84.25|83.75|84.28|83.78|84.15|83.65|125
1716228600000|2024-05-20 18:10:00|84.26|83.76|84.23|83.73|84.26|83.76|84.2|83.7|108
1716228900000|2024-05-20 18:15:00|84.24|83.74|84.17|83.67|84.24|83.74|84.17|83.67|73
1716229200000|2024-05-20 18:20:00|84.18|83.68|84.18|83.68|84.21|83.71|84.16|83.66|50
1716229500000|2024-05-20 18:25:00|84.19|83.69|84.2|83.7|84.21|83.71|84.13|83.63|105
1716229800000|2024-05-20 18:30:00|84.21|83.71|84.18|83.68|84.21|83.71|84.15|83.65|60
1716230100000|2024-05-20 18:35:00|84.2|83.7|84.26|83.76|84.32|83.82|84.14|83.64|72
1716230400000|2024-05-20 18:40:00|84.24|83.74|84.47|83.97|84.58|84.08|84.24|83.74|166
1716230700000|2024-05-20 18:45:00|84.48|83.98|84.55|84.05|84.59|84.09|84.48|83.98|117
1716231000000|2024-05-20 18:50:00|84.56|84.06|84.4|83.9|84.61|84.11|84.39|83.89|77
1716231300000|2024-05-20 18:55:00|84.39|83.89|84.35|83.85|84.42|83.92|84.34|83.84|77
1716231600000|2024-05-20 19:00:00|84.36|83.86|84.34|83.84|84.42|83.92|84.29|83.79|106
1716231900000|2024-05-20 19:05:00|84.33|83.83|84.31|83.81|84.37|83.87|84.24|83.74|127
1716232200000|2024-05-20 19:10:00|84.29|83.79|84.32|83.82|84.34|83.84|84.29|83.79|100
1716232500000|2024-05-20 19:15:00|84.34|83.84|84.46|83.96|84.46|83.96|84.32|83.82|63
1716232800000|2024-05-20 19:20:00|84.45|83.95|85.35|84.85|85.44|84.94|84.45|83.95|507
1716233100000|2024-05-20 19:25:00|85.32|84.82|85.8|85.3|85.82|85.32|85.29|84.79|588
1716233400000|2024-05-20 19:30:00|85.81|85.31|86.73|86.23|86.74|86.24|85.81|85.31|596
1716233700000|2024-05-20 19:35:00|86.74|86.24|87.04|86.54|87.22|86.72|86.73|86.23|525
1716234000000|2024-05-20 19:40:00|87.06|86.56|86.64|86.14|87.06|86.56|86.44|85.94|572
1716234300000|2024-05-20 19:45:00|86.63|86.13|86.87|86.37|86.98|86.48|86.38|85.88|517
1716234600000|2024-05-20 19:50:00|86.86|86.36|86.69|86.19|86.93|86.43|86.48|85.98|397
1716234900000|2024-05-20 19:55:00|86.7|86.2|86.89|86.39|87.1|86.6|86.63|86.13|467
1716235200000|2024-05-20 20:00:00|86.86|86.36|86.91|86.41|87.2|86.7|86.86|86.36|392
1716235500000|2024-05-20 20:05:00|86.94|86.44|86.69|86.19|87.1|86.6|86.55|86.05|462
1716235800000|2024-05-20 20:10:00|86.7|86.2|86.63|86.13|86.71|86.21|86.43|85.93|414
1716236100000|2024-05-20 20:15:00|86.66|86.16|86.58|86.08|86.77|86.27|86.56|86.06|358
1716236400000|2024-05-20 20:20:00|86.56|86.06|86.42|85.92|86.64|86.14|86.36|85.86|331
1716236700000|2024-05-20 20:25:00|86.41|85.91|86.63|86.13|86.63|86.13|86.41|85.91|284
1716237000000|2024-05-20 20:30:00|86.64|86.14|86.75|86.25|86.75|86.25|86.48|85.98|283
1716237300000|2024-05-20 20:35:00|86.76|86.26|87.02|86.52|87.22|86.72|86.76|86.26|565
1716237600000|2024-05-20 20:40:00|87.01|86.51|86.96|86.46|87.21|86.71|86.93|86.43|310
1716237900000|2024-05-20 20:45:00|86.97|86.47|86.91|86.41|87.02|86.52|86.68|86.18|457
1716238200000|2024-05-20 20:50:00|86.9|86.4|86.75|86.25|86.98|86.48|86.74|86.24|320
1716238500000|2024-05-20 20:55:00|86.76|86.26|86.57|86.07|86.81|86.31|86.53|86.03|266
1716238800000|2024-05-20 21:00:00|86.58|86.08|86.5|86|86.62|86.12|86.4|85.9|210
1716239100000|2024-05-20 21:05:00|86.48|85.98|86.28|85.78|86.49|85.99|86.22|85.72|204
1716239400000|2024-05-20 21:10:00|86.27|85.77|86.04|85.54|86.28|85.78|86.03|85.53|227
1716239700000|2024-05-20 21:15:00|86.03|85.53|86.39|85.89|86.44|85.94|86.02|85.52|225
1716240000000|2024-05-20 21:20:00|86.41|85.91|86.35|85.85|86.48|85.98|86.24|85.74|194
1716240300000|2024-05-20 21:25:00|86.36|85.86|86.31|85.81|86.4|85.9|86.31|85.81|143
1716240600000|2024-05-20 21:30:00|86.32|85.82|86.79|86.29|86.79|86.29|86.32|85.82|155
1716240900000|2024-05-20 21:35:00|86.78|86.28|87.15|86.65|87.15|86.65|86.75|86.25|180
1716241200000|2024-05-20 21:40:00|87.16|86.66|87.03|86.53|87.38|86.88|87.01|86.51|236
1716241500000|2024-05-20 21:45:00|87.04|86.54|87.05|86.55|87.06|86.56|86.93|86.43|124
1716241800000|2024-05-20 21:50:00|87.06|86.56|87.51|87.01|87.56|87.06|87.06|86.56|224
1716242100000|2024-05-20 21:55:00|87.52|87.02|87.58|87.08|87.61|87.11|87.41|86.91|299
1716242400000|2024-05-20 22:00:00|87.57|87.07|87.33|86.83|87.58|87.08|87.23|86.73|254
1716242700000|2024-05-20 22:05:00|87.34|86.84|87.74|87.24|87.75|87.25|87.24|86.74|223
1716243000000|2024-05-20 22:10:00|87.75|87.25|88.15|87.65|88.24|87.74|87.69|87.19|190
1716243300000|2024-05-20 22:15:00|88.14|87.64|88.25|87.75|88.25|87.75|87.96|87.46|177
1716243600000|2024-05-20 22:20:00|88.24|87.74|88.34|87.84|88.56|88.06|88.21|87.71|249
1716243900000|2024-05-20 22:25:00|88.33|87.83|88.15|87.65|88.33|87.83|88.08|87.58|151
1716244200000|2024-05-20 22:30:00|88.16|87.66|88.24|87.74|88.36|87.86|88.11|87.61|158
1716244500000|2024-05-20 22:35:00|88.23|87.73|88.18|87.68|88.24|87.74|88.08|87.58|119
1716244800000|2024-05-20 22:40:00|88.19|87.69|88.27|87.77|88.4|87.9|88.17|87.67|262
1716245100000|2024-05-20 22:45:00|88.28|87.78|88.32|87.82|88.33|87.83|88.2|87.7|119
1716245400000|2024-05-20 22:50:00|88.35|87.85|89.01|88.51|89.13|88.63|88.35|87.85|180
1716245700000|2024-05-20 22:55:00|89|88.5|88.45|87.95|89|88.5|88.44|87.94|191
1716246000000|2024-05-20 23:00:00|88.44|87.94|88.44|87.94|88.67|88.17|88.35|87.85|245
1716246300000|2024-05-20 23:05:00|88.41|87.91|88.36|87.86|88.48|87.98|88.35|87.85|131
1716246600000|2024-05-20 23:10:00|88.35|87.85|88.39|87.89|88.42|87.92|88.33|87.83|113
1716246900000|2024-05-20 23:15:00|88.38|87.88|88.56|88.06|88.7|88.2|88.38|87.88|259
1716247200000|2024-05-20 23:20:00|88.6|88.1|88.94|88.44|89.03|88.53|88.6|88.1|299
1716247500000|2024-05-20 23:25:00|88.93|88.43|89.3|88.8|89.37|88.87|88.93|88.43|282
1716247800000|2024-05-20 23:30:00|89.31|88.81|88.94|88.44|89.31|88.81|88.93|88.43|208
1716248100000|2024-05-20 23:35:00|88.95|88.45|88.86|88.36|88.99|88.49|88.78|88.28|124
1716248400000|2024-05-20 23:40:00|88.87|88.37|88.96|88.46|88.98|88.48|88.8|88.3|49
1716248700000|2024-05-20 23:45:00|88.97|88.47|88.84|88.34|88.97|88.47|88.74|88.24|117
1716249000000|2024-05-20 23:50:00|88.85|88.35|88.81|88.31|88.92|88.42|88.74|88.24|91
1716249300000|2024-05-20 23:55:00|88.8|88.3|88.91|88.41|88.94|88.44|88.8|88.3|59
1716249600000|2024-05-21 00:00:00|88.9|88.4|88.96|88.46|89.04|88.54|88.86|88.36|101
1716249900000|2024-05-21 00:05:00|88.97|88.47|88.79|88.29|89.01|88.51|88.79|88.29|184
1716250200000|2024-05-21 00:10:00|88.78|88.28|88.82|88.32|88.88|88.38|88.68|88.18|110
1716250500000|2024-05-21 00:15:00|88.81|88.31|89.12|88.62|89.18|88.68|88.76|88.26|192
1716250800000|2024-05-21 00:20:00|89.11|88.61|89.08|88.58|89.15|88.65|88.93|88.43|116
1716251100000|2024-05-21 00:25:00|89.07|88.57|89.41|88.91|89.41|88.91|89.07|88.57|76
1716251400000|2024-05-21 00:30:00|89.4|88.9|89.87|89.37|89.87|89.37|89.39|88.89|149
1716251700000|2024-05-21 00:35:00|89.88|89.38|89.55|89.05|89.88|89.38|89.52|89.02|109
1716252000000|2024-05-21 00:40:00|89.54|89.04|89.55|89.05|89.59|89.09|89.31|88.81|174
1716252300000|2024-05-21 00:45:00|89.56|89.06|89.51|89.01|89.72|89.22|89.44|88.94|191
1716252600000|2024-05-21 00:50:00|89.49|88.99|89.22|88.72|89.52|89.02|89.2|88.7|116
1716252900000|2024-05-21 00:55:00|89.23|88.73|89.09|88.59|89.24|88.74|89.02|88.52|123
1716253200000|2024-05-21 01:00:00|89.08|88.58|88.86|88.36|89.1|88.6|88.79|88.29|162
1716253500000|2024-05-21 01:05:00|88.85|88.35|88.77|88.27|88.85|88.35|88.66|88.16|108
1716253800000|2024-05-21 01:10:00|88.8|88.3|88.58|88.08|88.81|88.31|88.51|88.01|128
1716254100000|2024-05-21 01:15:00|88.57|88.07|88.47|87.97|88.72|88.22|88.44|87.94|129
1716254400000|2024-05-21 01:20:00|88.46|87.96|88.03|87.53|88.46|87.96|87.98|87.48|244
1716254700000|2024-05-21 01:25:00|88.02|87.52|87.86|87.36|88.27|87.77|87.77|87.27|352
1716255000000|2024-05-21 01:30:00|87.85|87.35|88.07|87.57|88.12|87.62|87.78|87.28|245
1716255300000|2024-05-21 01:35:00|88.08|87.58|88.18|87.68|88.19|87.69|88.03|87.53|142
1716255600000|2024-05-21 01:40:00|88.19|87.69|88.21|87.71|88.28|87.78|88.07|87.57|127
1716255900000|2024-05-21 01:45:00|88.22|87.72|88.3|87.8|88.39|87.89|88.17|87.67|159
1716256200000|2024-05-21 01:50:00|88.29|87.79|88.27|87.77|88.36|87.86|88.25|87.75|140
1716256500000|2024-05-21 01:55:00|88.26|87.76|88.31|87.81|88.31|87.81|88.24|87.74|107
1716256800000|2024-05-21 02:00:00|88.3|87.8|88.31|87.81|88.37|87.87|88.3|87.8|60
1716257100000|2024-05-21 02:05:00|88.32|87.82|88.18|87.68|88.32|87.82|88.05|87.55|75
1716257400000|2024-05-21 02:10:00|88.19|87.69|88.29|87.79|88.34|87.84|88.19|87.69|64
1716257700000|2024-05-21 02:15:00|88.3|87.8|88.24|87.74|88.35|87.85|88.21|87.71|85
1716258000000|2024-05-21 02:20:00|88.25|87.75|87.95|87.45|88.25|87.75|87.93|87.43|120
1716258300000|2024-05-21 02:25:00|87.98|87.48|87.87|87.37|88.01|87.51|87.8|87.3|84
1716258600000|2024-05-21 02:30:00|87.86|87.36|88.03|87.53|88.03|87.53|87.84|87.34|54
1716258900000|2024-05-21 02:35:00|88.04|87.54|88.22|87.72|88.25|87.75|88.04|87.54|53
1716259200000|2024-05-21 02:40:00|88.2|87.7|88.05|87.55|88.22|87.72|87.98|87.48|107
1716259500000|2024-05-21 02:45:00|88.06|87.56|88.04|87.54|88.1|87.6|87.85|87.35|85
1716259800000|2024-05-21 02:50:00|88.06|87.56|88|87.5|88.15|87.65|88|87.5|70
1716260100000|2024-05-21 02:55:00|88.01|87.51|87.96|87.46|88.03|87.53|87.91|87.41|60
1716260400000|2024-05-21 03:00:00|87.95|87.45|87.87|87.37|87.97|87.47|87.87|87.37|58
1716260700000|2024-05-21 03:05:00|87.88|87.38|87.99|87.49|88.01|87.51|87.88|87.38|46
1716261000000|2024-05-21 03:10:00|88|87.5|87.9|87.4|88.04|87.54|87.9|87.4|28
1716261300000|2024-05-21 03:15:00|87.91|87.41|87.95|87.45|87.99|87.49|87.83|87.33|60
1716261600000|2024-05-21 03:20:00|87.94|87.44|87.9|87.4|88.02|87.52|87.89|87.39|39
1716261900000|2024-05-21 03:25:00|87.89|87.39|87.93|87.43|87.94|87.44|87.87|87.37|40
1716262200000|2024-05-21 03:30:00|87.94|87.44|87.83|87.33|87.94|87.44|87.83|87.33|51
1716262500000|2024-05-21 03:35:00|87.82|87.32|87.68|87.18|87.82|87.32|87.67|87.17|61
1716262800000|2024-05-21 03:40:00|87.7|87.2|87.69|87.19|87.74|87.24|87.68|87.18|19
1716263100000|2024-05-21 03:45:00|87.7|87.2|87.65|87.15|87.74|87.24|87.61|87.11|56
1716263400000|2024-05-21 03:50:00|87.64|87.14|87.72|87.22|87.72|87.22|87.58|87.08|75
1716263700000|2024-05-21 03:55:00|87.68|87.18|87.58|87.08|87.69|87.19|87.56|87.06|91
1716264000000|2024-05-21 04:00:00|87.6|87.1|87.78|87.28|87.78|87.28|87.6|87.1|63
1716264300000|2024-05-21 04:05:00|87.79|87.29|87.65|87.15|87.82|87.32|87.61|87.11|55
1716264600000|2024-05-21 04:10:00|87.64|87.14|87.69|87.19|87.7|87.2|87.64|87.14|16
1716264900000|2024-05-21 04:15:00|87.68|87.18|87.69|87.19|87.69|87.19|87.63|87.13|13
1716265200000|2024-05-21 04:20:00|87.68|87.18|87.6|87.1|87.68|87.18|87.57|87.07|55
1716265500000|2024-05-21 04:25:00|87.61|87.11|87.83|87.33|87.94|87.44|87.61|87.11|60
1716265800000|2024-05-21 04:30:00|87.84|87.34|87.96|87.46|87.96|87.46|87.84|87.34|72
1716266100000|2024-05-21 04:35:00|87.97|87.47|87.82|87.32|88.01|87.51|87.79|87.29|40
1716266400000|2024-05-21 04:40:00|87.79|87.29|87.85|87.35|87.92|87.42|87.74|87.24|43
1716266700000|2024-05-21 04:45:00|87.84|87.34|87.71|87.21|87.84|87.34|87.65|87.15|37
1716267000000|2024-05-21 04:50:00|87.7|87.2|87.57|87.07|87.72|87.22|87.56|87.06|53
1716267300000|2024-05-21 04:55:00|87.56|87.06|87.48|86.98|87.62|87.12|87.47|86.97|88
1716267600000|2024-05-21 05:00:00|87.49|86.99|87.34|86.84|87.54|87.04|87.33|86.83|67
1716267900000|2024-05-21 05:05:00|87.35|86.85|87.66|87.16|87.67|87.17|87.29|86.79|102
1716268200000|2024-05-21 05:10:00|87.67|87.17|87.45|86.95|87.72|87.22|87.45|86.95|42
1716268500000|2024-05-21 05:15:00|87.44|86.94|87.49|86.99|87.5|87|87.41|86.91|32
1716268800000|2024-05-21 05:20:00|87.54|87.04|87.55|87.05|87.6|87.1|87.5|87|46
1716269100000|2024-05-21 05:25:00|87.54|87.04|87.56|87.06|87.57|87.07|87.47|86.97|70
1716269400000|2024-05-21 05:30:00|87.55|87.05|87.51|87.01|87.67|87.17|87.48|86.98|88
1716269700000|2024-05-21 05:35:00|87.52|87.02|87.68|87.18|87.68|87.18|87.52|87.02|47
1716270000000|2024-05-21 05:40:00|87.71|87.21|87.93|87.43|87.95|87.45|87.71|87.21|50
1716270300000|2024-05-21 05:45:00|87.94|87.44|88.06|87.56|88.06|87.56|87.91|87.41|51
1716270600000|2024-05-21 05:50:00|88.05|87.55|88.07|87.57|88.09|87.59|87.99|87.49|46
1716270900000|2024-05-21 05:55:00|88.06|87.56|88.08|87.58|88.17|87.67|88.05|87.55|28
1716271200000|2024-05-21 06:00:00|88.09|87.59|88.18|87.68|88.18|87.68|88|87.5|76
1716271500000|2024-05-21 06:05:00|88.17|87.67|88.38|87.88|88.41|87.91|88.17|87.67|61
1716271800000|2024-05-21 06:10:00|88.37|87.87|88.74|88.24|88.8|88.3|88.37|87.87|103
1716272100000|2024-05-21 06:15:00|88.75|88.25|88.56|88.06|88.75|88.25|88.51|88.01|79
1716272400000|2024-05-21 06:20:00|88.55|88.05|88.57|88.07|88.66|88.16|88.52|88.02|119
1716272700000|2024-05-21 06:25:00|88.58|88.08|88.55|88.05|88.6|88.1|88.53|88.03|47
1716273000000|2024-05-21 06:30:00|88.54|88.04|88.45|87.95|88.55|88.05|88.39|87.89|78
1716273300000|2024-05-21 06:35:00|88.44|87.94|88.59|88.09|88.64|88.14|88.4|87.9|60
1716273600000|2024-05-21 06:40:00|88.58|88.08|88.47|87.97|88.63|88.13|88.46|87.96|34
1716273900000|2024-05-21 06:45:00|88.48|87.98|88.55|88.05|88.65|88.15|88.48|87.98|55
1716274200000|2024-05-21 06:50:00|88.54|88.04|88.54|88.04|88.6|88.1|88.52|88.02|50
1716274500000|2024-05-21 06:55:00|88.55|88.05|88.57|88.07|88.63|88.13|88.55|88.05|109
1716274800000|2024-05-21 07:00:00|88.55|88.05|88.53|88.03|88.63|88.13|88.51|88.01|95
1716275100000|2024-05-21 07:05:00|88.52|88.02|88.48|87.98|88.54|88.04|88.41|87.91|87
1716275400000|2024-05-21 07:10:00|88.47|87.97|88.51|88.01|88.57|88.07|88.38|87.88|80
1716275700000|2024-05-21 07:15:00|88.5|88|88.59|88.09|88.64|88.14|88.48|87.98|100
1716276000000|2024-05-21 07:20:00|88.58|88.08|88.79|88.29|88.8|88.3|88.57|88.07|63
1716276300000|2024-05-21 07:25:00|88.81|88.31|88.86|88.36|88.89|88.39|88.78|88.28|43
1716276600000|2024-05-21 07:30:00|88.85|88.35|88.7|88.2|88.86|88.36|88.66|88.16|75
1716276900000|2024-05-21 07:35:00|88.69|88.19|88.71|88.21|88.82|88.32|88.67|88.17|82
1716277200000|2024-05-21 07:40:00|88.7|88.2|88.65|88.15|88.77|88.27|88.65|88.15|34
1716277500000|2024-05-21 07:45:00|88.66|88.16|88.77|88.27|88.79|88.29|88.63|88.13|52
1716277800000|2024-05-21 07:50:00|88.81|88.31|88.77|88.27|88.81|88.31|88.71|88.21|73
1716278100000|2024-05-21 07:55:00|88.78|88.28|88.84|88.34|88.84|88.34|88.68|88.18|54
1716278400000|2024-05-21 08:00:00|88.81|88.31|88.68|88.18|88.84|88.34|88.6|88.1|242
1716278700000|2024-05-21 08:05:00|88.67|88.17|88.8|88.3|88.83|88.33|88.64|88.14|100
1716279000000|2024-05-21 08:10:00|88.79|88.29|88.99|88.49|89|88.5|88.77|88.27|102
1716279300000|2024-05-21 08:15:00|88.98|88.48|88.98|88.48|89.06|88.56|88.95|88.45|58
1716279600000|2024-05-21 08:20:00|88.97|88.47|88.94|88.44|89.03|88.53|88.92|88.42|78
1716279900000|2024-05-21 08:25:00|88.95|88.45|88.9|88.4|88.95|88.45|88.89|88.39|37
1716280200000|2024-05-21 08:30:00|88.89|88.39|89|88.5|89|88.5|88.88|88.38|119
1716280500000|2024-05-21 08:35:00|89.02|88.52|89.05|88.55|89.07|88.57|89|88.5|45
1716280800000|2024-05-21 08:40:00|89.08|88.58|89.09|88.59|89.11|88.61|89.04|88.54|47
1716281100000|2024-05-21 08:45:00|89.08|88.58|89.08|88.58|89.21|88.71|89.05|88.55|135
1716281400000|2024-05-21 08:50:00|89.09|88.59|88.98|88.48|89.1|88.6|88.92|88.42|137
1716281700000|2024-05-21 08:55:00|89|88.5|88.98|88.48|89|88.5|88.91|88.41|125
1716282000000|2024-05-21 09:00:00|88.99|88.49|89.03|88.53|89.05|88.55|88.9|88.4|120
1716282300000|2024-05-21 09:05:00|89|88.5|89.09|88.59|89.09|88.59|88.97|88.47|35
1716282600000|2024-05-21 09:10:00|89.1|88.6|88.98|88.48|89.16|88.66|88.97|88.47|126
1716282900000|2024-05-21 09:15:00|88.99|88.49|88.77|88.27|88.99|88.49|88.76|88.26|188
1716283200000|2024-05-21 09:20:00|88.76|88.26|88.8|88.3|88.82|88.32|88.7|88.2|159
1716283500000|2024-05-21 09:25:00|88.81|88.31|88.75|88.25|88.81|88.31|88.7|88.2|164
1716283800000|2024-05-21 09:30:00|88.77|88.27|88.79|88.29|88.85|88.35|88.75|88.25|75
1716284100000|2024-05-21 09:35:00|88.78|88.28|88.82|88.32|88.82|88.32|88.71|88.21|33
1716284400000|2024-05-21 09:40:00|88.81|88.31|88.8|88.3|88.83|88.33|88.8|88.3|19
1716284700000|2024-05-21 09:45:00|88.79|88.29|88.91|88.41|88.92|88.42|88.78|88.28|32
1716285000000|2024-05-21 09:50:00|88.9|88.4|88.93|88.43|88.96|88.46|88.88|88.38|108
1716285300000|2024-05-21 09:55:00|88.91|88.41|88.9|88.4|88.94|88.44|88.89|88.39|118
1716285600000|2024-05-21 10:00:00|88.89|88.39|88.7|88.2|88.91|88.41|88.7|88.2|117
1716285900000|2024-05-21 10:05:00|88.71|88.21|88.73|88.23|88.78|88.28|88.65|88.15|121
1716286200000|2024-05-21 10:10:00|88.72|88.22|89.06|88.56|89.06|88.56|88.72|88.22|92
1716286500000|2024-05-21 10:15:00|89.04|88.54|88.98|88.48|89.04|88.54|88.84|88.34|183
1716286800000|2024-05-21 10:20:00|88.99|88.49|88.97|88.47|89.12|88.62|88.93|88.43|133
1716287100000|2024-05-21 10:25:00|88.98|88.48|89.19|88.69|89.19|88.69|88.94|88.44|105
1716287400000|2024-05-21 10:30:00|89.2|88.7|89.27|88.77|89.28|88.78|89.15|88.65|84
1716287700000|2024-05-21 10:35:00|89.28|88.78|89.17|88.67|89.29|88.79|89.17|88.67|94
1716288000000|2024-05-21 10:40:00|89.18|88.68|89.13|88.63|89.18|88.68|89.13|88.63|81
1716288300000|2024-05-21 10:45:00|89.14|88.64|88.98|88.48|89.17|88.67|88.96|88.46|97
1716288600000|2024-05-21 10:50:00|89|88.5|88.94|88.44|89.02|88.52|88.88|88.38|141
1716288900000|2024-05-21 10:55:00|88.95|88.45|88.94|88.44|88.99|88.49|88.93|88.43|59
1716289200000|2024-05-21 11:00:00|88.93|88.43|88.88|88.38|88.94|88.44|88.78|88.28|90
1716289500000|2024-05-21 11:05:00|88.9|88.4|88.86|88.36|88.97|88.47|88.84|88.34|60
1716289800000|2024-05-21 11:10:00|88.85|88.35|89.02|88.52|89.1|88.6|88.82|88.32|118
1716290100000|2024-05-21 11:15:00|89.04|88.54|88.91|88.41|89.05|88.55|88.88|88.38|132
1716290400000|2024-05-21 11:20:00|88.9|88.4|89.17|88.67|89.19|88.69|88.85|88.35|146
1716290700000|2024-05-21 11:25:00|89.18|88.68|89.2|88.7|89.22|88.72|89.07|88.57|181
1716291000000|2024-05-21 11:30:00|89.21|88.71|89.35|88.85|89.41|88.91|89.16|88.66|268
1716291300000|2024-05-21 11:35:00|89.34|88.84|89.24|88.74|89.4|88.9|89.18|88.68|280
1716291600000|2024-05-21 11:40:00|89.23|88.73|89.31|88.81|89.33|88.83|89.14|88.64|133
1716291900000|2024-05-21 11:45:00|89.3|88.8|89.58|89.08|89.62|89.12|89.2|88.7|111
1716292200000|2024-05-21 11:50:00|89.59|89.09|89.18|88.68|89.59|89.09|89.17|88.67|243
1716292500000|2024-05-21 11:55:00|89.16|88.66|88.89|88.39|89.16|88.66|88.88|88.38|226
1716292800000|2024-05-21 12:00:00|88.9|88.4|88.93|88.43|88.93|88.43|88.48|87.98|131
1716293100000|2024-05-21 12:05:00|88.94|88.44|88.72|88.22|89.18|88.68|88.69|88.19|193
1716293400000|2024-05-21 12:10:00|88.71|88.21|88.74|88.24|88.86|88.36|88.67|88.17|292
1716293700000|2024-05-21 12:15:00|88.73|88.23|88.82|88.32|88.91|88.41|88.73|88.23|167
1716294000000|2024-05-21 12:20:00|88.81|88.31|89.1|88.6|89.14|88.64|88.5|88|320
1716294300000|2024-05-21 12:25:00|89.09|88.59|88.86|88.36|89.1|88.6|88.76|88.26|347
1716294600000|2024-05-21 12:30:00|88.85|88.35|88.68|88.18|88.99|88.49|88.63|88.13|315
1716294900000|2024-05-21 12:35:00|88.66|88.16|88.6|88.1|88.67|88.17|88.46|87.96|275
1716295200000|2024-05-21 12:40:00|88.59|88.09|88.68|88.18|88.71|88.21|88.57|88.07|71
1716295500000|2024-05-21 12:45:00|88.69|88.19|88.8|88.3|88.84|88.34|88.66|88.16|63
1716295800000|2024-05-21 12:50:00|88.79|88.29|88.79|88.29|88.87|88.37|88.67|88.17|176
1716296100000|2024-05-21 12:55:00|88.8|88.3|88.93|88.43|88.93|88.43|88.74|88.24|174
1716296400000|2024-05-21 13:00:00|88.92|88.42|88.81|88.31|88.93|88.43|88.71|88.21|277
1716296700000|2024-05-21 13:05:00|88.82|88.32|88.92|88.42|88.99|88.49|88.82|88.32|124
1716297000000|2024-05-21 13:10:00|88.93|88.43|88.56|88.06|89.02|88.52|88.53|88.03|192
1716297300000|2024-05-21 13:15:00|88.55|88.05|88.58|88.08|88.71|88.21|88.39|87.89|278
1716297600000|2024-05-21 13:20:00|88.57|88.07|88.77|88.27|88.77|88.27|88.52|88.02|149
1716297900000|2024-05-21 13:25:00|88.75|88.25|88.75|88.25|88.79|88.29|88.69|88.19|117
1716298200000|2024-05-21 13:30:00|88.76|88.26|89.02|88.52|89.02|88.52|88.71|88.21|265
1716298500000|2024-05-21 13:35:00|89.01|88.51|89.28|88.78|89.33|88.83|88.99|88.49|214
1716298800000|2024-05-21 13:40:00|89.27|88.77|89.4|88.9|89.43|88.93|89.19|88.69|296
1716299100000|2024-05-21 13:45:00|89.41|88.91|89.22|88.72|89.61|89.11|89.14|88.64|385
1716299400000|2024-05-21 13:50:00|89.21|88.71|88.97|88.47|89.21|88.71|88.67|88.17|496
1716299700000|2024-05-21 13:55:00|88.98|88.48|88.71|88.21|89|88.5|88.63|88.13|349
1716300000000|2024-05-21 14:00:00|88.73|88.23|88.18|87.68|88.85|88.35|88.15|87.65|315
1716300300000|2024-05-21 14:05:00|88.17|87.67|88.46|87.96|88.57|88.07|88.15|87.65|334
1716300600000|2024-05-21 14:10:00|88.47|87.97|88.51|88.01|88.64|88.14|88.4|87.9|169
1716300900000|2024-05-21 14:15:00|88.49|87.99|88.37|87.87|88.52|88.02|88.34|87.84|117
1716301200000|2024-05-21 14:20:00|88.36|87.86|88.39|87.89|88.46|87.96|88.2|87.7|187
1716301500000|2024-05-21 14:25:00|88.41|87.91|88.23|87.73|88.46|87.96|88.21|87.71|257
1716301800000|2024-05-21 14:30:00|88.27|87.77|88.56|88.06|88.61|88.11|88.24|87.74|251
1716302100000|2024-05-21 14:35:00|88.55|88.05|88.58|88.08|88.76|88.26|88.5|88|266
1716302400000|2024-05-21 14:40:00|88.56|88.06|88.3|87.8|88.67|88.17|88.28|87.78|385
1716302700000|2024-05-21 14:45:00|88.29|87.79|88.28|87.78|88.44|87.94|88.18|87.68|344
1716303000000|2024-05-21 14:50:00|88.29|87.79|88.36|87.86|88.41|87.91|88.28|87.78|186
1716303300000|2024-05-21 14:55:00|88.37|87.87|88.41|87.91|88.44|87.94|88.28|87.78|184
1716303600000|2024-05-21 15:00:00|88.42|87.92|88.55|88.05|88.69|88.19|88.41|87.91|264
1716303900000|2024-05-21 15:05:00|88.54|88.04|88.45|87.95|88.58|88.08|88.33|87.83|277
1716304200000|2024-05-21 15:10:00|88.46|87.96|88.57|88.07|88.57|88.07|88.34|87.84|177
1716304500000|2024-05-21 15:15:00|88.55|88.05|88.54|88.04|88.55|88.05|88.33|87.83|215
1716304800000|2024-05-21 15:20:00|88.58|88.08|88.85|88.35|88.91|88.41|88.53|88.03|147
1716305100000|2024-05-21 15:25:00|88.84|88.34|89.02|88.52|89.02|88.52|88.76|88.26|205
1716305400000|2024-05-21 15:30:00|89.01|88.51|88.95|88.45|89.05|88.55|88.84|88.34|242
1716305700000|2024-05-21 15:35:00|88.94|88.44|88.84|88.34|89.05|88.55|88.82|88.32|187
1716306000000|2024-05-21 15:40:00|88.85|88.35|88.97|88.47|88.97|88.47|88.77|88.27|275
1716306300000|2024-05-21 15:45:00|88.96|88.46|88.89|88.39|88.98|88.48|88.85|88.35|198
1716306600000|2024-05-21 15:50:00|88.88|88.38|88.7|88.2|88.91|88.41|88.55|88.05|352
1716306900000|2024-05-21 15:55:00|88.69|88.19|88.72|88.22|88.76|88.26|88.48|87.98|407
1716307200000|2024-05-21 16:00:00|88.71|88.21|89.16|88.66|89.2|88.7|88.65|88.15|386
1716307500000|2024-05-21 16:05:00|89.15|88.65|89.25|88.75|89.32|88.82|89.04|88.54|289
1716307800000|2024-05-21 16:10:00|89.24|88.74|89.12|88.62|89.26|88.76|89.04|88.54|272
1716308100000|2024-05-21 16:15:00|89.11|88.61|89.05|88.55|89.24|88.74|89.03|88.53|188
1716308400000|2024-05-21 16:20:00|89.06|88.56|88.97|88.47|89.06|88.56|88.89|88.39|188
1716308700000|2024-05-21 16:25:00|88.94|88.44|89.29|88.79|89.33|88.83|88.81|88.31|261
1716309000000|2024-05-21 16:30:00|89.28|88.78|89.46|88.96|89.59|89.09|89.26|88.76|392
1716309300000|2024-05-21 16:35:00|89.47|88.97|89.05|88.55|89.47|88.97|89.05|88.55|436
1716309600000|2024-05-21 16:40:00|89.1|88.6|89.27|88.77|89.29|88.79|89.03|88.53|253
1716309900000|2024-05-21 16:45:00|89.28|88.78|89.16|88.66|89.31|88.81|89.12|88.62|321
1716310200000|2024-05-21 16:50:00|89.17|88.67|89.05|88.55|89.2|88.7|89|88.5|99
1716310500000|2024-05-21 16:55:00|89.04|88.54|89.1|88.6|89.16|88.66|88.98|88.48|219
1716310800000|2024-05-21 17:00:00|89.09|88.59|88.96|88.46|89.18|88.68|88.91|88.41|336
1716311100000|2024-05-21 17:05:00|88.95|88.45|89.16|88.66|89.17|88.67|88.9|88.4|167
1716311400000|2024-05-21 17:10:00|89.15|88.65|88.71|88.21|89.2|88.7|88.69|88.19|409
1716311700000|2024-05-21 17:15:00|88.72|88.22|89.13|88.63|89.19|88.69|88.72|88.22|196
1716312000000|2024-05-21 17:20:00|89.15|88.65|89.41|88.91|89.47|88.97|89.15|88.65|196
1716312300000|2024-05-21 17:25:00|89.39|88.89|89.15|88.65|89.44|88.94|89.14|88.64|131
1716312600000|2024-05-21 17:30:00|89.16|88.66|89.12|88.62|89.24|88.74|89.06|88.56|244
1716312900000|2024-05-21 17:35:00|89.09|88.59|89.12|88.62|89.22|88.72|89.03|88.53|256
1716313200000|2024-05-21 17:40:00|89.13|88.63|89.04|88.54|89.13|88.63|88.88|88.38|261
1716313500000|2024-05-21 17:45:00|89.03|88.53|89.03|88.53|89.11|88.61|88.88|88.38|339
1716313800000|2024-05-21 17:50:00|89.04|88.54|89.05|88.55|89.09|88.59|88.95|88.45|283
1716314100000|2024-05-21 17:55:00|89.04|88.54|89.17|88.67|89.25|88.75|89.04|88.54|125
1716314400000|2024-05-21 18:00:00|89.16|88.66|89.31|88.81|89.34|88.84|89.13|88.63|94
1716314700000|2024-05-21 18:05:00|89.3|88.8|89.24|88.74|89.33|88.83|89.22|88.72|162
1716315000000|2024-05-21 18:10:00|89.25|88.75|89.09|88.59|89.26|88.76|89.08|88.58|132
1716315300000|2024-05-21 18:15:00|89.1|88.6|89.12|88.62|89.19|88.69|89.09|88.59|104
1716315600000|2024-05-21 18:20:00|89.13|88.63|89.06|88.56|89.15|88.65|89|88.5|155
1716315900000|2024-05-21 18:25:00|89.07|88.57|88.86|88.36|89.07|88.57|88.84|88.34|145
1716316200000|2024-05-21 18:30:00|88.85|88.35|88.82|88.32|88.89|88.39|88.63|88.13|230
1716316500000|2024-05-21 18:35:00|88.81|88.31|88.69|88.19|88.83|88.33|88.68|88.18|205
1716316800000|2024-05-21 18:40:00|88.68|88.18|88.6|88.1|88.75|88.25|88.58|88.08|164
1716317100000|2024-05-21 18:45:00|88.59|88.09|88.84|88.34|88.84|88.34|88.53|88.03|199
1716317400000|2024-05-21 18:50:00|88.83|88.33|88.77|88.27|88.83|88.33|88.7|88.2|182
1716317700000|2024-05-21 18:55:00|88.76|88.26|88.7|88.2|88.79|88.29|88.61|88.11|245
1716318000000|2024-05-21 19:00:00|88.69|88.19|88.67|88.17|88.77|88.27|88.63|88.13|187
1716318300000|2024-05-21 19:05:00|88.66|88.16|88.54|88.04|88.66|88.16|88.51|88.01|155
1716318600000|2024-05-21 19:10:00|88.52|88.02|88.56|88.06|88.58|88.08|88.49|87.99|87
1716318900000|2024-05-21 19:15:00|88.55|88.05|88.34|87.84|88.55|88.05|88.34|87.84|48
1716319200000|2024-05-21 19:20:00|88.33|87.83|88.41|87.91|88.48|87.98|88.33|87.83|81
1716319500000|2024-05-21 19:25:00|88.39|87.89|87.72|87.22|88.39|87.89|87.61|87.11|330
1716319800000|2024-05-21 19:30:00|87.74|87.24|87.37|86.87|87.84|87.34|87.25|86.75|448
1716320100000|2024-05-21 19:35:00|87.38|86.88|87.65|87.15|87.75|87.25|87.38|86.88|306
1716320400000|2024-05-21 19:40:00|87.64|87.14|87.51|87.01|87.64|87.14|87.36|86.86|224
1716320700000|2024-05-21 19:45:00|87.52|87.02|87.61|87.11|87.66|87.16|87.43|86.93|199
1716321000000|2024-05-21 19:50:00|87.62|87.12|87.62|87.12|87.64|87.14|87.5|87|163
1716321300000|2024-05-21 19:55:00|87.63|87.13|88.13|87.63|88.18|87.68|87.6|87.1|165
1716321600000|2024-05-21 20:00:00|88.14|87.64|88.2|87.7|88.23|87.73|87.98|87.48|223
1716321900000|2024-05-21 20:05:00|88.21|87.71|88.26|87.76|88.34|87.84|88.16|87.66|139
1716322200000|2024-05-21 20:10:00|88.27|87.77|88.28|87.78|88.3|87.8|88.2|87.7|91
1716322500000|2024-05-21 20:15:00|88.27|87.77|88.35|87.85|88.36|87.86|88.19|87.69|112
1716322800000|2024-05-21 20:20:00|88.34|87.84|88.34|87.84|88.42|87.92|88.3|87.8|106
1716323100000|2024-05-21 20:25:00|88.35|87.85|88.35|87.85|88.38|87.88|88.31|87.81|56
1716323400000|2024-05-21 20:30:00|88.36|87.86|88.36|87.86|88.42|87.92|88.29|87.79|95
1716323700000|2024-05-21 20:35:00|88.38|87.88|88.4|87.9|88.43|87.93|88.35|87.85|97
1716324000000|2024-05-21 20:40:00|88.42|87.92|88.39|87.89|88.42|87.92|88.35|87.85|69
1716324300000|2024-05-21 20:45:00|88.4|87.9|88.47|87.97|88.47|87.97|88.37|87.87|60
1716324600000|2024-05-21 20:50:00|88.45|87.95|88.5|88|88.5|88|88.44|87.94|48
1716324900000|2024-05-21 20:55:00|88.49|87.99|88.35|87.85|88.5|88|88.24|87.74|112
1716325200000|2024-05-21 21:00:00|88.34|87.84|88.14|87.64|88.34|87.84|88.12|87.62|113
1716325500000|2024-05-21 21:05:00|88.12|87.62|88.18|87.68|88.27|87.77|88.12|87.62|94
1716325800000|2024-05-21 21:10:00|88.17|87.67|88.09|87.59|88.17|87.67|88|87.5|96
1716326100000|2024-05-21 21:15:00|88.08|87.58|87.89|87.39|88.08|87.58|87.85|87.35|67
1716326400000|2024-05-21 21:20:00|87.88|87.38|87.88|87.38|87.89|87.39|87.77|87.27|87
1716326700000|2024-05-21 21:25:00|87.87|87.37|87.99|87.49|87.99|87.49|87.86|87.36|49
1716327000000|2024-05-21 21:30:00|88|87.5|87.89|87.39|88.07|87.57|87.87|87.37|48
1716327300000|2024-05-21 21:35:00|87.9|87.4|87.97|87.47|88|87.5|87.9|87.4|51
1716327600000|2024-05-21 21:40:00|87.98|87.48|87.93|87.43|87.98|87.48|87.89|87.39|48
1716327900000|2024-05-21 21:45:00|87.94|87.44|87.93|87.43|87.95|87.45|87.92|87.42|18
1716328200000|2024-05-21 21:50:00|87.94|87.44|88.06|87.56|88.07|87.57|87.92|87.42|47
1716328500000|2024-05-21 21:55:00|88.05|87.55|88.2|87.7|88.29|87.79|88.04|87.54|56
1716328800000|2024-05-21 22:00:00|88.19|87.69|88.4|87.9|88.4|87.9|88.19|87.69|153
1716329100000|2024-05-21 22:05:00|88.42|87.92|88.31|87.81|88.46|87.96|88.31|87.81|109
1716329400000|2024-05-21 22:10:00|88.32|87.82|88.28|87.78|88.39|87.89|88.28|87.78|139
1716329700000|2024-05-21 22:15:00|88.29|87.79|88.41|87.91|88.5|88|88.28|87.78|75
1716330000000|2024-05-21 22:20:00|88.4|87.9|88.35|87.85|88.51|88.01|88.28|87.78|112
1716330300000|2024-05-21 22:25:00|88.36|87.86|88.41|87.91|88.41|87.91|88.24|87.74|98
1716330600000|2024-05-21 22:30:00|88.42|87.92|88.23|87.73|88.47|87.97|88.19|87.69|150
1716330900000|2024-05-21 22:35:00|88.22|87.72|88.11|87.61|88.33|87.83|88.05|87.55|190
1716331200000|2024-05-21 22:40:00|88.12|87.62|88.24|87.74|88.32|87.82|88.12|87.62|143
1716331500000|2024-05-21 22:45:00|88.23|87.73|88.41|87.91|88.48|87.98|88.23|87.73|149
1716331800000|2024-05-21 22:50:00|88.4|87.9|88.49|87.99|88.5|88|88.39|87.89|171
1716332100000|2024-05-21 22:55:00|88.47|87.97|88.61|88.11|88.67|88.17|88.47|87.97|92
1716332400000|2024-05-21 23:00:00|88.59|88.09|88.46|87.96|88.62|88.12|88.42|87.92|182
1716332700000|2024-05-21 23:05:00|88.45|87.95|88.44|87.94|88.5|88|88.42|87.92|140
1716333000000|2024-05-21 23:10:00|88.43|87.93|88.49|87.99|88.5|88|88.43|87.93|56
1716333300000|2024-05-21 23:15:00|88.48|87.98|88.55|88.05|88.57|88.07|88.38|87.88|118
1716333600000|2024-05-21 23:20:00|88.57|88.07|88.5|88|88.57|88.07|88.46|87.96|62
1716333900000|2024-05-21 23:25:00|88.52|88.02|88.51|88.01|88.57|88.07|88.45|87.95|104
1716334200000|2024-05-21 23:30:00|88.49|87.99|88.48|87.98|88.6|88.1|88.43|87.93|116
1716334500000|2024-05-21 23:35:00|88.49|87.99|88.49|87.99|88.53|88.03|88.45|87.95|77
1716334800000|2024-05-21 23:40:00|88.48|87.98|88.53|88.03|88.53|88.03|88.46|87.96|67
1716335100000|2024-05-21 23:45:00|88.54|88.04|88.47|87.97|88.58|88.08|88.47|87.97|135
1716335400000|2024-05-21 23:50:00|88.48|87.98|88.45|87.95|88.52|88.02|88.43|87.93|230
1716335700000|2024-05-21 23:55:00|88.46|87.96|88.51|88.01|88.53|88.03|88.44|87.94|159
1716336000000|2024-05-22 00:00:00|88.52|88.02|88.55|88.05|88.64|88.14|88.49|87.99|103
1716336300000|2024-05-22 00:05:00|88.56|88.06|88.61|88.11|88.64|88.14|88.44|87.94|130
1716336600000|2024-05-22 00:10:00|88.6|88.1|88.54|88.04|88.61|88.11|88.47|87.97|199
1716336900000|2024-05-22 00:15:00|88.53|88.03|88.63|88.13|88.67|88.17|88.52|88.02|134
1716337200000|2024-05-22 00:20:00|88.64|88.14|88.69|88.19|88.73|88.23|88.62|88.12|149
1716337500000|2024-05-22 00:25:00|88.68|88.18|88.7|88.2|88.71|88.21|88.65|88.15|105
1716337800000|2024-05-22 00:30:00|88.71|88.21|88.5|88|88.71|88.21|88.49|87.99|168
1716338100000|2024-05-22 00:35:00|88.49|87.99|88.4|87.9|88.5|88|88.32|87.82|129
1716338400000|2024-05-22 00:40:00|88.39|87.89|88.35|87.85|88.44|87.94|88.31|87.81|72
1716338700000|2024-05-22 00:45:00|88.33|87.83|88.21|87.71|88.33|87.83|88.21|87.71|115
1716339000000|2024-05-22 00:50:00|88.23|87.73|88.09|87.59|88.26|87.76|88.09|87.59|172
1716339300000|2024-05-22 00:55:00|88.08|87.58|88.12|87.62|88.13|87.63|88.08|87.58|73
1716339600000|2024-05-22 01:00:00|88.11|87.61|87.95|87.45|88.14|87.64|87.89|87.39|123
1716339900000|2024-05-22 01:05:00|87.94|87.44|87.95|87.45|87.97|87.47|87.92|87.42|48
1716340200000|2024-05-22 01:10:00|87.94|87.44|88.29|87.79|88.3|87.8|87.94|87.44|59
1716340500000|2024-05-22 01:15:00|88.31|87.81|88.18|87.68|88.31|87.81|88.17|87.67|17
1716340800000|2024-05-22 01:20:00|88.19|87.69|88.13|87.63|88.19|87.69|88.09|87.59|30
1716341100000|2024-05-22 01:25:00|88.12|87.62|88.12|87.62|88.18|87.68|88.04|87.54|29
1716341400000|2024-05-22 01:30:00|88.11|87.61|88.12|87.62|88.18|87.68|88.06|87.56|50
1716341700000|2024-05-22 01:35:00|88.11|87.61|88.16|87.66|88.18|87.68|88.02|87.52|104
1716342000000|2024-05-22 01:40:00|88.15|87.65|88.26|87.76|88.26|87.76|88.05|87.55|72
1716342300000|2024-05-22 01:45:00|88.27|87.77|88.23|87.73|88.3|87.8|88.19|87.69|40
1716342600000|2024-05-22 01:50:00|88.24|87.74|88.18|87.68|88.25|87.75|88.14|87.64|63
1716342900000|2024-05-22 01:55:00|88.17|87.67|88.25|87.75|88.25|87.75|88.17|87.67|84
1716343200000|2024-05-22 02:00:00|88.26|87.76|88.22|87.72|88.3|87.8|88.2|87.7|87
1716343500000|2024-05-22 02:05:00|88.23|87.73|88.29|87.79|88.31|87.81|88.19|87.69|58
1716343800000|2024-05-22 02:10:00|88.3|87.8|88.46|87.96|88.46|87.96|88.29|87.79|56
1716344100000|2024-05-22 02:15:00|88.47|87.97|88.35|87.85|88.47|87.97|88.35|87.85|218
1716344400000|2024-05-22 02:20:00|88.34|87.84|88.27|87.77|88.35|87.85|88.19|87.69|215
1716344700000|2024-05-22 02:25:00|88.26|87.76|88.22|87.72|88.33|87.83|88.21|87.71|122
1716345000000|2024-05-22 02:30:00|88.21|87.71|88.07|87.57|88.21|87.71|87.97|87.47|105
1716345300000|2024-05-22 02:35:00|88.06|87.56|87.96|87.46|88.07|87.57|87.87|87.37|176
1716345600000|2024-05-22 02:40:00|87.97|87.47|88.02|87.52|88.06|87.56|87.93|87.43|117
1716345900000|2024-05-22 02:45:00|88.04|87.54|88.07|87.57|88.07|87.57|88|87.5|90
1716346200000|2024-05-22 02:50:00|88.08|87.58|88.11|87.61|88.26|87.76|88.08|87.58|125
1716346500000|2024-05-22 02:55:00|88.1|87.6|88.02|87.52|88.12|87.62|88.01|87.51|108
1716346800000|2024-05-22 03:00:00|88.01|87.51|88.05|87.55|88.05|87.55|88|87.5|102
1716347100000|2024-05-22 03:05:00|88.07|87.57|88.02|87.52|88.13|87.63|88.02|87.52|107
1716347400000|2024-05-22 03:10:00|88.03|87.53|87.95|87.45|88.04|87.54|87.83|87.33|111
1716347700000|2024-05-22 03:15:00|87.94|87.44|87.95|87.45|87.96|87.46|87.81|87.31|208
1716348000000|2024-05-22 03:20:00|87.96|87.46|88.05|87.55|88.1|87.6|87.93|87.43|203
1716348300000|2024-05-22 03:25:00|88.06|87.56|88.05|87.55|88.09|87.59|88|87.5|231
1716348600000|2024-05-22 03:30:00|88.04|87.54|88.06|87.56|88.09|87.59|88.01|87.51|192
1716348900000|2024-05-22 03:35:00|88.07|87.57|87.98|87.48|88.08|87.58|87.88|87.38|201
1716349200000|2024-05-22 03:40:00|87.97|87.47|88.02|87.52|88.04|87.54|87.93|87.43|114
1716349500000|2024-05-22 03:45:00|88.03|87.53|87.46|86.96|88.03|87.53|87.46|86.96|194
1716349800000|2024-05-22 03:50:00|87.48|86.98|87.39|86.89|87.63|87.13|87.38|86.88|117
1716350100000|2024-05-22 03:55:00|87.4|86.9|87.58|87.08|87.58|87.08|87.39|86.89|37
1716350400000|2024-05-22 04:00:00|87.59|87.09|87.5|87|87.59|87.09|87.48|86.98|70
1716350700000|2024-05-22 04:05:00|87.51|87.01|87.53|87.03|87.55|87.05|87.5|87|30
1716351000000|2024-05-22 04:10:00|87.51|87.01|87.38|86.88|87.51|87.01|87.35|86.85|71
1716351300000|2024-05-22 04:15:00|87.39|86.89|87.44|86.94|87.48|86.98|87.37|86.87|104
1716351600000|2024-05-22 04:20:00|87.43|86.93|87.47|86.97|87.47|86.97|87.37|86.87|95
1716351900000|2024-05-22 04:25:00|87.46|86.96|87.28|86.78|87.46|86.96|87.27|86.77|121
1716352200000|2024-05-22 04:30:00|87.29|86.79|87.06|86.56|87.37|86.87|87.02|86.52|125
1716352500000|2024-05-22 04:35:00|87.05|86.55|86.64|86.14|87.08|86.58|86.58|86.08|223
1716352800000|2024-05-22 04:40:00|86.65|86.15|86.52|86.02|86.74|86.24|86.5|86|172
1716353100000|2024-05-22 04:45:00|86.5|86|86.73|86.23|86.77|86.27|86.16|85.66|437
1716353400000|2024-05-22 04:50:00|86.74|86.24|86.71|86.21|86.75|86.25|86.56|86.06|242
1716353700000|2024-05-22 04:55:00|86.7|86.2|86.92|86.42|86.92|86.42|86.7|86.2|87
1716354000000|2024-05-22 05:00:00|86.91|86.41|86.77|86.27|86.92|86.42|86.7|86.2|146
1716354300000|2024-05-22 05:05:00|86.76|86.26|86.8|86.3|86.82|86.32|86.67|86.17|101
1716354600000|2024-05-22 05:10:00|86.81|86.31|86.9|86.4|86.93|86.43|86.8|86.3|63
1716354900000|2024-05-22 05:15:00|86.91|86.41|86.96|86.46|87.01|86.51|86.91|86.41|44
1716355200000|2024-05-22 05:20:00|86.95|86.45|87.02|86.52|87.03|86.53|86.92|86.42|77
1716355500000|2024-05-22 05:25:00|87.01|86.51|87.02|86.52|87.05|86.55|86.98|86.48|24
1716355800000|2024-05-22 05:30:00|87.04|86.54|87.12|86.62|87.13|86.63|87.04|86.54|19
1716356100000|2024-05-22 05:35:00|87.14|86.64|87.17|86.67|87.21|86.71|87.12|86.62|29
1716356400000|2024-05-22 05:40:00|87.16|86.66|87.23|86.73|87.23|86.73|87.13|86.63|25
1716356700000|2024-05-22 05:45:00|87.22|86.72|87.26|86.76|87.38|86.88|87.22|86.72|70
1716357000000|2024-05-22 05:50:00|87.25|86.75|87.25|86.75|87.28|86.78|87.18|86.68|95
1716357300000|2024-05-22 05:55:00|87.26|86.76|87.31|86.81|87.31|86.81|87.24|86.74|56
1716357600000|2024-05-22 06:00:00|87.33|86.83|87.49|86.99|87.49|86.99|87.31|86.81|38
1716357900000|2024-05-22 06:05:00|87.48|86.98|87.42|86.92|87.53|87.03|87.42|86.92|88
1716358200000|2024-05-22 06:10:00|87.41|86.91|87.38|86.88|87.45|86.95|87.37|86.87|92
1716358500000|2024-05-22 06:15:00|87.39|86.89|87.55|87.05|87.55|87.05|87.38|86.88|45
1716358800000|2024-05-22 06:20:00|87.56|87.06|87.51|87.01|87.61|87.11|87.51|87.01|14
1716359100000|2024-05-22 06:25:00|87.49|86.99|87.6|87.1|87.6|87.1|87.48|86.98|51
1716359400000|2024-05-22 06:30:00|87.58|87.08|87.64|87.14|87.71|87.21|87.57|87.07|36
1716359700000|2024-05-22 06:35:00|87.63|87.13|87.63|87.13|87.64|87.14|87.58|87.08|63
1716360000000|2024-05-22 06:40:00|87.64|87.14|87.58|87.08|87.71|87.21|87.58|87.08|36
1716360300000|2024-05-22 06:45:00|87.57|87.07|87.67|87.17|87.73|87.23|87.54|87.04|57
1716360600000|2024-05-22 06:50:00|87.7|87.2|87.74|87.24|87.75|87.25|87.7|87.2|24
1716360900000|2024-05-22 06:55:00|87.75|87.25|87.73|87.23|87.75|87.25|87.69|87.19|26
1716361200000|2024-05-22 07:00:00|87.74|87.24|87.68|87.18|87.78|87.28|87.68|87.18|42
1716361500000|2024-05-22 07:05:00|87.67|87.17|87.5|87|87.67|87.17|87.49|86.99|68
1716361800000|2024-05-22 07:10:00|87.51|87.01|87.54|87.04|87.56|87.06|87.4|86.9|74
1716362100000|2024-05-22 07:15:00|87.53|87.03|87.58|87.08|87.58|87.08|87.51|87.01|50
1716362400000|2024-05-22 07:20:00|87.57|87.07|87.52|87.02|87.6|87.1|87.48|86.98|33
1716362700000|2024-05-22 07:25:00|87.51|87.01|87.39|86.89|87.51|87.01|87.31|86.81|129
1716363000000|2024-05-22 07:30:00|87.38|86.88|87.55|87.05|87.55|87.05|87.27|86.77|102
1716363300000|2024-05-22 07:35:00|87.56|87.06|87.44|86.94|87.58|87.08|87.43|86.93|62
1716363600000|2024-05-22 07:40:00|87.43|86.93|87.51|87.01|87.54|87.04|87.43|86.93|49
1716363900000|2024-05-22 07:45:00|87.5|87|87.51|87.01|87.56|87.06|87.48|86.98|69
1716364200000|2024-05-22 07:50:00|87.52|87.02|87.49|86.99|87.52|87.02|87.42|86.92|84
1716364500000|2024-05-22 07:55:00|87.5|87|87.38|86.88|87.5|87|87.38|86.88|124
1716364800000|2024-05-22 08:00:00|87.39|86.89|87.16|86.66|87.39|86.89|87.11|86.61|129
1716365100000|2024-05-22 08:05:00|87.15|86.65|87.37|86.87|87.37|86.87|87.07|86.57|117
1716365400000|2024-05-22 08:10:00|87.38|86.88|87.4|86.9|87.44|86.94|87.35|86.85|90
1716365700000|2024-05-22 08:15:00|87.39|86.89|87.49|86.99|87.49|86.99|87.36|86.86|112
1716366000000|2024-05-22 08:20:00|87.48|86.98|87.45|86.95|87.55|87.05|87.45|86.95|80
1716366300000|2024-05-22 08:25:00|87.47|86.97|87.46|86.96|87.5|87|87.38|86.88|112
1716366600000|2024-05-22 08:30:00|87.45|86.95|87.58|87.08|87.66|87.16|87.38|86.88|102
1716366900000|2024-05-22 08:35:00|87.59|87.09|87.53|87.03|87.63|87.13|87.45|86.95|146
1716367200000|2024-05-22 08:40:00|87.54|87.04|87.46|86.96|87.62|87.12|87.45|86.95|167
1716367500000|2024-05-22 08:45:00|87.47|86.97|87.42|86.92|87.54|87.04|87.4|86.9|132
1716367800000|2024-05-22 08:50:00|87.41|86.91|87.45|86.95|87.5|87|87.41|86.91|112
1716368100000|2024-05-22 08:55:00|87.46|86.96|87.4|86.9|87.51|87.01|87.35|86.85|68
1716368400000|2024-05-22 09:00:00|87.41|86.91|87.16|86.66|87.41|86.91|87.16|86.66|88
1716368700000|2024-05-22 09:05:00|87.15|86.65|87.04|86.54|87.2|86.7|87.03|86.53|133
1716369000000|2024-05-22 09:10:00|87.03|86.53|87.21|86.71|87.21|86.71|87.03|86.53|87
1716369300000|2024-05-22 09:15:00|87.2|86.7|87.1|86.6|87.21|86.71|87.06|86.56|187
1716369600000|2024-05-22 09:20:00|87.13|86.63|87.09|86.59|87.16|86.66|87.01|86.51|123
1716369900000|2024-05-22 09:25:00|87.08|86.58|87.03|86.53|87.09|86.59|87.03|86.53|43
1716370200000|2024-05-22 09:30:00|87.04|86.54|87.03|86.53|87.07|86.57|86.93|86.43|90
1716370500000|2024-05-22 09:35:00|87.04|86.54|86.87|86.37|87.06|86.56|86.87|86.37|45
1716370800000|2024-05-22 09:40:00|86.88|86.38|86.8|86.3|86.89|86.39|86.76|86.26|18
1716371100000|2024-05-22 09:45:00|86.79|86.29|86.91|86.41|86.96|86.46|86.74|86.24|119
1716371400000|2024-05-22 09:50:00|86.92|86.42|86.86|86.36|86.93|86.43|86.82|86.32|119
1716371700000|2024-05-22 09:55:00|86.87|86.37|86.9|86.4|86.91|86.41|86.84|86.34|88
1716372000000|2024-05-22 10:00:00|86.91|86.41|86.88|86.38|86.91|86.41|86.75|86.25|169
1716372300000|2024-05-22 10:05:00|86.86|86.36|87.03|86.53|87.03|86.53|86.86|86.36|80
1716372600000|2024-05-22 10:10:00|87.04|86.54|87.04|86.54|87.08|86.58|86.98|86.48|70
1716372900000|2024-05-22 10:15:00|87.05|86.55|87.02|86.52|87.07|86.57|87|86.5|119
1716373200000|2024-05-22 10:20:00|87.03|86.53|86.97|86.47|87.08|86.58|86.97|86.47|81
1716373500000|2024-05-22 10:25:00|86.96|86.46|86.9|86.4|86.97|86.47|86.89|86.39|25
1716373800000|2024-05-22 10:30:00|86.92|86.42|86.99|86.49|87|86.5|86.9|86.4|67
1716374100000|2024-05-22 10:35:00|87|86.5|86.99|86.49|87|86.5|86.93|86.43|95
1716374400000|2024-05-22 10:40:00|86.98|86.48|87.06|86.56|87.07|86.57|86.96|86.46|53
1716374700000|2024-05-22 10:45:00|87.05|86.55|87.02|86.52|87.05|86.55|86.94|86.44|89
1716375000000|2024-05-22 10:50:00|87.01|86.51|86.96|86.46|87.03|86.53|86.94|86.44|47
1716375300000|2024-05-22 10:55:00|86.95|86.45|87.03|86.53|87.05|86.55|86.94|86.44|33
1716375600000|2024-05-22 11:00:00|87.05|86.55|87.11|86.61|87.12|86.62|87|86.5|43
1716375900000|2024-05-22 11:05:00|87.1|86.6|87.09|86.59|87.1|86.6|87.04|86.54|36
1716376200000|2024-05-22 11:10:00|87.1|86.6|87.08|86.58|87.12|86.62|87.05|86.55|111
1716376500000|2024-05-22 11:15:00|87.07|86.57|86.97|86.47|87.08|86.58|86.96|86.46|140
1716376800000|2024-05-22 11:20:00|86.98|86.48|86.85|86.35|86.99|86.49|86.8|86.3|66
1716377100000|2024-05-22 11:25:00|86.84|86.34|87.15|86.65|87.15|86.65|86.8|86.3|107
1716377400000|2024-05-22 11:30:00|87.16|86.66|86.84|86.34|87.32|86.82|86.79|86.29|308
1716377700000|2024-05-22 11:35:00|86.83|86.33|86.95|86.45|87.04|86.54|86.83|86.33|119
1716378000000|2024-05-22 11:40:00|86.94|86.44|86.9|86.4|86.95|86.45|86.71|86.21|169
1716378300000|2024-05-22 11:45:00|86.89|86.39|86.74|86.24|86.92|86.42|86.71|86.21|164
1716378600000|2024-05-22 11:50:00|86.73|86.23|86.43|85.93|86.73|86.23|86.4|85.9|204
1716378900000|2024-05-22 11:55:00|86.42|85.92|86.35|85.85|86.63|86.13|86.34|85.84|225
1716379200000|2024-05-22 12:00:00|86.34|85.84|86.51|86.01|86.63|86.13|86.29|85.79|321
1716379500000|2024-05-22 12:05:00|86.52|86.02|86.43|85.93|86.54|86.04|86.32|85.82|266
1716379800000|2024-05-22 12:10:00|86.42|85.92|86.56|86.06|86.57|86.07|86.38|85.88|192
1716380100000|2024-05-22 12:15:00|86.55|86.05|86.6|86.1|86.66|86.16|86.44|85.94|168
1716380400000|2024-05-22 12:20:00|86.59|86.09|86.44|85.94|86.62|86.12|86.43|85.93|153
1716380700000|2024-05-22 12:25:00|86.45|85.95|86.42|85.92|86.49|85.99|86.36|85.86|90
1716381000000|2024-05-22 12:30:00|86.41|85.91|86.14|85.64|86.44|85.94|86.09|85.59|162
1716381300000|2024-05-22 12:35:00|86.13|85.63|85.75|85.25|86.15|85.65|85.72|85.22|242
1716381600000|2024-05-22 12:40:00|85.73|85.23|85.65|85.15|85.74|85.24|85.31|84.81|335
1716381900000|2024-05-22 12:45:00|85.64|85.14|85.61|85.11|85.67|85.17|85.41|84.91|285
1716382200000|2024-05-22 12:50:00|85.62|85.12|85.46|84.96|85.62|85.12|85.13|84.63|273
1716382500000|2024-05-22 12:55:00|85.47|84.97|86.01|85.51|86.87|86.37|85.17|84.67|398
1716382800000|2024-05-22 13:00:00|86.02|85.52|86.15|85.65|86.2|85.7|85.99|85.49|328
1716383100000|2024-05-22 13:05:00|86.14|85.64|86.1|85.6|86.21|85.71|86.03|85.53|113
1716383400000|2024-05-22 13:10:00|86.08|85.58|86.14|85.64|86.15|85.65|85.96|85.46|154
1716383700000|2024-05-22 13:15:00|86.15|85.65|86.45|85.95|86.48|85.98|86.15|85.65|155
1716384000000|2024-05-22 13:20:00|86.44|85.94|86.48|85.98|86.48|85.98|86.27|85.77|214
1716384300000|2024-05-22 13:25:00|86.47|85.97|86.36|85.86|86.49|85.99|86.25|85.75|180
1716384600000|2024-05-22 13:30:00|86.35|85.85|86.5|86|86.53|86.03|86.34|85.84|171
1716384900000|2024-05-22 13:35:00|86.49|85.99|86.4|85.9|86.54|86.04|86.38|85.88|165
1716385200000|2024-05-22 13:40:00|86.41|85.91|86.48|85.98|86.5|86|86.25|85.75|233
1716385500000|2024-05-22 13:45:00|86.47|85.97|86.47|85.97|86.52|86.02|86.32|85.82|205
1716385800000|2024-05-22 13:50:00|86.48|85.98|86.37|85.87|86.53|86.03|86.35|85.85|145
1716386100000|2024-05-22 13:55:00|86.36|85.86|86.39|85.89|86.4|85.9|86.26|85.76|136
1716386400000|2024-05-22 14:00:00|86.4|85.9|86.27|85.77|86.49|85.99|86.27|85.77|192
1716386700000|2024-05-22 14:05:00|86.32|85.82|86.09|85.59|86.35|85.85|86.09|85.59|117
1716387000000|2024-05-22 14:10:00|86.08|85.58|86.08|85.58|86.1|85.6|86.02|85.52|158
1716387300000|2024-05-22 14:15:00|86.07|85.57|86.45|85.95|86.68|86.18|86.05|85.55|280
1716387600000|2024-05-22 14:20:00|86.44|85.94|86.64|86.14|86.8|86.3|86.41|85.91|292
1716387900000|2024-05-22 14:25:00|86.65|86.15|86.45|85.95|86.71|86.21|86.21|85.71|316
1716388200000|2024-05-22 14:30:00|86.44|85.94|86.47|85.97|86.53|86.03|86.34|85.84|221
1716388500000|2024-05-22 14:35:00|86.46|85.96|86.61|86.11|86.73|86.23|86.43|85.93|267
1716388800000|2024-05-22 14:40:00|86.6|86.1|86.69|86.19|86.74|86.24|86.6|86.1|136
1716389100000|2024-05-22 14:45:00|86.68|86.18|86.82|86.32|86.87|86.37|86.67|86.17|97
1716389400000|2024-05-22 14:50:00|86.81|86.31|86.98|86.48|87.13|86.63|86.78|86.28|166
1716389700000|2024-05-22 14:55:00|86.97|86.47|87.19|86.69|87.23|86.73|86.97|86.47|122
1716390000000|2024-05-22 15:00:00|87.2|86.7|87.14|86.64|87.23|86.73|87.09|86.59|178
1716390300000|2024-05-22 15:05:00|87.15|86.65|87.08|86.58|87.23|86.73|87.06|86.56|118
1716390600000|2024-05-22 15:10:00|87.07|86.57|86.97|86.47|87.07|86.57|86.87|86.37|147
1716390900000|2024-05-22 15:15:00|86.98|86.48|87.14|86.64|87.18|86.68|86.91|86.41|90
1716391200000|2024-05-22 15:20:00|87.15|86.65|87.26|86.76|87.26|86.76|87.14|86.64|59
1716391500000|2024-05-22 15:25:00|87.25|86.75|87.3|86.8|87.34|86.84|87.23|86.73|60
1716391800000|2024-05-22 15:30:00|87.31|86.81|87.4|86.9|87.4|86.9|87.23|86.73|118
1716392100000|2024-05-22 15:35:00|87.39|86.89|87.46|86.96|87.51|87.01|87.36|86.86|89
1716392400000|2024-05-22 15:40:00|87.45|86.95|87.72|87.22|87.79|87.29|87.44|86.94|126
1716392700000|2024-05-22 15:45:00|87.73|87.23|87.58|87.08|87.81|87.31|87.56|87.06|229
1716393000000|2024-05-22 15:50:00|87.57|87.07|87.65|87.15|87.7|87.2|87.48|86.98|143
1716393300000|2024-05-22 15:55:00|87.64|87.14|87.59|87.09|87.65|87.15|87.55|87.05|165
1716393600000|2024-05-22 16:00:00|87.6|87.1|87.55|87.05|87.81|87.31|87.53|87.03|214
1716393900000|2024-05-22 16:05:00|87.54|87.04|87.7|87.2|87.74|87.24|87.54|87.04|226
1716394200000|2024-05-22 16:10:00|87.72|87.22|87.83|87.33|87.91|87.41|87.71|87.21|173
1716394500000|2024-05-22 16:15:00|87.82|87.32|87.62|87.12|87.82|87.32|87.61|87.11|196
1716394800000|2024-05-22 16:20:00|87.63|87.13|87.6|87.1|87.63|87.13|87.49|86.99|115
1716395100000|2024-05-22 16:25:00|87.58|87.08|87.34|86.84|87.59|87.09|87.28|86.78|213
1716395400000|2024-05-22 16:30:00|87.35|86.85|87.25|86.75|87.39|86.89|87.2|86.7|174
1716395700000|2024-05-22 16:35:00|87.24|86.74|86.53|86.03|87.26|86.76|86.35|85.85|283
1716396000000|2024-05-22 16:40:00|86.54|86.04|86.71|86.21|86.71|86.21|86.49|85.99|91
1716396300000|2024-05-22 16:45:00|86.7|86.2|86.81|86.31|86.81|86.31|86.59|86.09|103
1716396600000|2024-05-22 16:50:00|86.8|86.3|86.93|86.43|86.94|86.44|86.77|86.27|52
1716396900000|2024-05-22 16:55:00|86.94|86.44|86.97|86.47|87.01|86.51|86.92|86.42|38
1716397200000|2024-05-22 17:00:00|86.98|86.48|86.85|86.35|87.03|86.53|86.81|86.31|96
1716397500000|2024-05-22 17:05:00|86.86|86.36|86.96|86.46|87.03|86.53|86.86|86.36|87
1716397800000|2024-05-22 17:10:00|86.95|86.45|87.02|86.52|87.03|86.53|86.89|86.39|47
1716398100000|2024-05-22 17:15:00|87.01|86.51|87.13|86.63|87.33|86.83|86.9|86.4|178
1716398400000|2024-05-22 17:20:00|87.12|86.62|87.31|86.81|87.32|86.82|87.12|86.62|220
1716398700000|2024-05-22 17:25:00|87.29|86.79|87.32|86.82|87.36|86.86|87.26|86.76|69
1716399000000|2024-05-22 17:30:00|87.31|86.81|87.32|86.82|87.36|86.86|87.24|86.74|87
1716399300000|2024-05-22 17:35:00|87.31|86.81|86.96|86.46|87.31|86.81|86.88|86.38|264
1716399600000|2024-05-22 17:40:00|86.95|86.45|86.68|86.18|86.95|86.45|86.58|86.08|292
1716399900000|2024-05-22 17:45:00|86.67|86.17|86.82|86.32|86.82|86.32|86.61|86.11|160
1716400200000|2024-05-22 17:50:00|86.81|86.31|86.76|86.26|86.83|86.33|86.72|86.22|101
1716400500000|2024-05-22 17:55:00|86.75|86.25|86.66|86.16|86.77|86.27|86.6|86.1|88
1716400800000|2024-05-22 18:00:00|86.65|86.15|86.46|85.96|86.74|86.24|86.31|85.81|95
1716401100000|2024-05-22 18:05:00|86.48|85.98|86.44|85.94|86.62|86.12|86.35|85.85|148
1716401400000|2024-05-22 18:10:00|86.43|85.93|86.41|85.91|86.52|86.02|86.41|85.91|101
1716401700000|2024-05-22 18:15:00|86.4|85.9|86.26|85.76|86.45|85.95|86.22|85.72|174
1716402000000|2024-05-22 18:20:00|86.28|85.78|85.96|85.46|86.34|85.84|85.8|85.3|346
1716402300000|2024-05-22 18:25:00|85.95|85.45|86.11|85.61|86.17|85.67|85.95|85.45|111
1716402600000|2024-05-22 18:30:00|86.12|85.62|86.37|85.87|86.38|85.88|86.12|85.62|79
1716402900000|2024-05-22 18:35:00|86.38|85.88|86.23|85.73|86.39|85.89|85.98|85.48|127
1716403200000|2024-05-22 18:40:00|86.22|85.72|86.24|85.74|86.25|85.75|86.16|85.66|48
1716403500000|2024-05-22 18:45:00|86.23|85.73|86.44|85.94|86.49|85.99|86.23|85.73|100
1716403800000|2024-05-22 18:50:00|86.42|85.92|86.43|85.93|86.5|86|86.42|85.92|39
1716404100000|2024-05-22 18:55:00|86.44|85.94|86.39|85.89|86.44|85.94|86.38|85.88|27
1716404400000|2024-05-22 19:00:00|86.37|85.87|86.35|85.85|86.37|85.87|86.27|85.77|97
1716404700000|2024-05-22 19:05:00|86.34|85.84|86.36|85.86|86.37|85.87|86.26|85.76|86
1716405000000|2024-05-22 19:10:00|86.34|85.84|86.21|85.71|86.34|85.84|86.08|85.58|116
1716405300000|2024-05-22 19:15:00|86.23|85.73|86.24|85.74|86.25|85.75|86.19|85.69|73
1716405600000|2024-05-22 19:20:00|86.23|85.73|86.21|85.71|86.25|85.75|86.19|85.69|73
1716405900000|2024-05-22 19:25:00|86.22|85.72|86.2|85.7|86.24|85.74|86.19|85.69|86
1716406200000|2024-05-22 19:30:00|86.19|85.69|86.35|85.85|86.36|85.86|86.19|85.69|94
1716406500000|2024-05-22 19:35:00|86.34|85.84|86.3|85.8|86.41|85.91|86.25|85.75|75
1716406800000|2024-05-22 19:40:00|86.29|85.79|86.24|85.74|86.3|85.8|86.2|85.7|86
1716407100000|2024-05-22 19:45:00|86.23|85.73|86.13|85.63|86.29|85.79|86.13|85.63|64
1716407400000|2024-05-22 19:50:00|86.14|85.64|86.19|85.69|86.21|85.71|86.06|85.56|64
1716407700000|2024-05-22 19:55:00|86.22|85.72|86.27|85.77|86.34|85.84|86.17|85.67|75
1716408000000|2024-05-22 20:00:00|86.28|85.78|86.21|85.71|86.33|85.83|86.16|85.66|128
1716408300000|2024-05-22 20:05:00|86.2|85.7|86.35|85.85|86.36|85.86|86.2|85.7|50
1716408600000|2024-05-22 20:10:00|86.34|85.84|86.39|85.89|86.44|85.94|86.34|85.84|56
1716408900000|2024-05-22 20:15:00|86.38|85.88|86.3|85.8|86.39|85.89|86.3|85.8|112
1716409200000|2024-05-22 20:20:00|86.29|85.79|86.28|85.78|86.51|86.01|86.04|85.54|304
1716409500000|2024-05-22 20:25:00|86.27|85.77|86.15|85.65|86.35|85.85|86.12|85.62|129
1716409800000|2024-05-22 20:30:00|86.16|85.66|85.84|85.34|86.22|85.72|85.84|85.34|89
1716410100000|2024-05-22 20:35:00|85.86|85.36|86.17|85.67|86.21|85.71|85.84|85.34|117
1716410400000|2024-05-22 20:40:00|86.16|85.66|85.98|85.48|86.17|85.67|85.91|85.41|219
1716410700000|2024-05-22 20:45:00|85.96|85.46|86.06|85.56|86.17|85.67|85.95|85.45|113
1716411000000|2024-05-22 20:50:00|86.05|85.55|86|85.5|86.14|85.64|85.99|85.49|165
1716411300000|2024-05-22 20:55:00|85.99|85.49|85.99|85.49|86.04|85.54|85.93|85.43|162
1716411600000|2024-05-22 21:00:00|85.98|85.48|85.94|85.44|86.04|85.54|85.88|85.38|171
1716411900000|2024-05-22 21:05:00|85.95|85.45|85.64|85.14|85.99|85.49|85.46|84.96|189
1716412200000|2024-05-22 21:10:00|85.65|85.15|85.6|85.1|85.86|85.36|85.55|85.05|286
1716412500000|2024-05-22 21:15:00|85.59|85.09|85.76|85.26|85.78|85.28|85.58|85.08|171
1716412800000|2024-05-22 21:20:00|85.77|85.27|85.82|85.32|85.82|85.32|85.71|85.21|64
1716413100000|2024-05-22 21:25:00|85.81|85.31|85.97|85.47|85.98|85.48|85.79|85.29|80
1716413400000|2024-05-22 21:30:00|85.98|85.48|86|85.5|86|85.5|85.89|85.39|104
1716413700000|2024-05-22 21:35:00|86.01|85.51|86.13|85.63|86.14|85.64|86|85.5|123
1716414000000|2024-05-22 21:40:00|86.12|85.62|86.04|85.54|86.14|85.64|86.04|85.54|61
1716414300000|2024-05-22 21:45:00|86.03|85.53|85.97|85.47|86.04|85.54|85.95|85.45|50
1716414600000|2024-05-22 21:50:00|85.98|85.48|86.16|85.66|86.17|85.67|85.98|85.48|87
1716414900000|2024-05-22 21:55:00|86.15|85.65|86.19|85.69|86.22|85.72|86.11|85.61|80
1716415200000|2024-05-22 22:00:00|86.2|85.7|86.15|85.65|86.22|85.72|86.14|85.64|88
1716415500000|2024-05-22 22:05:00|86.16|85.66|86.01|85.51|86.17|85.67|86.01|85.51|199
1716415800000|2024-05-22 22:10:00|86|85.5|86.15|85.65|86.18|85.68|85.92|85.42|92
1716416100000|2024-05-22 22:15:00|86.14|85.64|86.13|85.63|86.21|85.71|86.06|85.56|85
1716416400000|2024-05-22 22:20:00|86.12|85.62|86.07|85.57|86.16|85.66|85.98|85.48|220
1716416700000|2024-05-22 22:25:00|86.05|85.55|86.02|85.52|86.13|85.63|86.01|85.51|216
1716417000000|2024-05-22 22:30:00|86.01|85.51|85.94|85.44|86.03|85.53|85.87|85.37|184
1716417300000|2024-05-22 22:35:00|85.93|85.43|85.88|85.38|85.97|85.47|85.86|85.36|232
1716417600000|2024-05-22 22:40:00|85.89|85.39|85.82|85.32|85.9|85.4|85.8|85.3|193
1716417900000|2024-05-22 22:45:00|85.83|85.33|85.97|85.47|86.03|85.53|85.8|85.3|197
1716418200000|2024-05-22 22:50:00|85.94|85.44|85.97|85.47|85.98|85.48|85.91|85.41|159
1716418500000|2024-05-22 22:55:00|85.98|85.48|86.07|85.57|86.07|85.57|85.95|85.45|89
1716418800000|2024-05-22 23:00:00|86.05|85.55|85.98|85.48|86.05|85.55|85.9|85.4|138
1716419100000|2024-05-22 23:05:00|86|85.5|86.03|85.53|86.05|85.55|85.95|85.45|67
1716419400000|2024-05-22 23:10:00|86.04|85.54|86.02|85.52|86.06|85.56|85.96|85.46|94
1716419700000|2024-05-22 23:15:00|86.01|85.51|86|85.5|86.03|85.53|85.91|85.41|139
1716420000000|2024-05-22 23:20:00|85.99|85.49|86.1|85.6|86.12|85.62|85.99|85.49|97
1716420300000|2024-05-22 23:25:00|86.12|85.62|86.07|85.57|86.12|85.62|86.07|85.57|166
1716420600000|2024-05-22 23:30:00|86.08|85.58|86.09|85.59|86.16|85.66|86.07|85.57|151
1716420900000|2024-05-22 23:35:00|86.1|85.6|86.05|85.55|86.1|85.6|85.98|85.48|282
1716421200000|2024-05-22 23:40:00|86.06|85.56|86.02|85.52|86.06|85.56|85.98|85.48|120
1716421500000|2024-05-22 23:45:00|86.03|85.53|85.98|85.48|86.04|85.54|85.96|85.46|120
1716421800000|2024-05-22 23:50:00|85.99|85.49|85.98|85.48|86.03|85.53|85.94|85.44|153
1716422100000|2024-05-22 23:55:00|85.95|85.45|86.03|85.53|86.03|85.53|85.95|85.45|67
1716422400000|2024-05-23 00:00:00|86.04|85.54|85.97|85.47|86.16|85.66|85.97|85.47|166
1716422700000|2024-05-23 00:05:00|85.98|85.48|86.07|85.57|86.08|85.58|85.89|85.39|154
1716423000000|2024-05-23 00:10:00|86.08|85.58|86.03|85.53|86.18|85.68|86.03|85.53|127
1716423300000|2024-05-23 00:15:00|86.04|85.54|86.11|85.61|86.15|85.65|86.01|85.51|190
1716423600000|2024-05-23 00:20:00|86.09|85.59|86|85.5|86.09|85.59|85.95|85.45|174
1716423900000|2024-05-23 00:25:00|85.97|85.47|85.9|85.4|85.99|85.49|85.9|85.4|141
1716424200000|2024-05-23 00:30:00|85.92|85.42|86.5|86|86.5|86|85.87|85.37|341
1716424500000|2024-05-23 00:35:00|86.49|85.99|86.53|86.03|86.6|86.1|86.36|85.86|254
1716424800000|2024-05-23 00:40:00|86.54|86.04|86.82|86.32|87.1|86.6|86.54|86.04|339
1716425100000|2024-05-23 00:45:00|86.78|86.28|86.52|86.02|86.85|86.35|86.52|86.02|254
1716425400000|2024-05-23 00:50:00|86.53|86.03|86.69|86.19|86.7|86.2|86.49|85.99|226
1716425700000|2024-05-23 00:55:00|86.7|86.2|86.61|86.11|86.73|86.23|86.6|86.1|224
1716426000000|2024-05-23 01:00:00|86.62|86.12|86.45|85.95|86.64|86.14|86.45|85.95|190
1716426300000|2024-05-23 01:05:00|86.47|85.97|86.28|85.78|86.49|85.99|86.24|85.74|187
1716426600000|2024-05-23 01:10:00|86.25|85.75|86.38|85.88|86.39|85.89|86.15|85.65|174
1716426900000|2024-05-23 01:15:00|86.39|85.89|86.23|85.73|86.45|85.95|86.23|85.73|134
1716427200000|2024-05-23 01:20:00|86.24|85.74|86.3|85.8|86.37|85.87|86.24|85.74|153
1716427500000|2024-05-23 01:25:00|86.29|85.79|86.36|85.86|86.39|85.89|86.29|85.79|87
1716427800000|2024-05-23 01:30:00|86.35|85.85|86.55|86.05|86.58|86.08|86.24|85.74|200
1716428100000|2024-05-23 01:35:00|86.54|86.04|86.73|86.23|86.81|86.31|86.5|86|244
1716428400000|2024-05-23 01:40:00|86.71|86.21|86.84|86.34|86.91|86.41|86.71|86.21|89
1716428700000|2024-05-23 01:45:00|86.86|86.36|86.79|86.29|86.86|86.36|86.77|86.27|212
1716429000000|2024-05-23 01:50:00|86.8|86.3|86.71|86.21|86.8|86.3|86.71|86.21|126
1716429300000|2024-05-23 01:55:00|86.73|86.23|86.74|86.24|86.79|86.29|86.71|86.21|93
1716429600000|2024-05-23 02:00:00|86.73|86.23|86.79|86.29|86.79|86.29|86.7|86.2|101
1716429900000|2024-05-23 02:05:00|86.8|86.3|86.76|86.26|86.84|86.34|86.74|86.24|48
1716430200000|2024-05-23 02:10:00|86.75|86.25|86.78|86.28|86.85|86.35|86.75|86.25|61
1716430500000|2024-05-23 02:15:00|86.77|86.27|86.75|86.25|86.82|86.32|86.75|86.25|79
1716430800000|2024-05-23 02:20:00|86.76|86.26|86.76|86.26|86.81|86.31|86.72|86.22|97
1716431100000|2024-05-23 02:25:00|86.75|86.25|86.72|86.22|86.79|86.29|86.71|86.21|91
1716431400000|2024-05-23 02:30:00|86.73|86.23|86.56|86.06|86.81|86.31|86.55|86.05|158
1716431700000|2024-05-23 02:35:00|86.57|86.07|86.56|86.06|86.65|86.15|86.53|86.03|164
1716432000000|2024-05-23 02:40:00|86.55|86.05|86.64|86.14|86.64|86.14|86.54|86.04|46
1716432300000|2024-05-23 02:45:00|86.62|86.12|86.59|86.09|86.66|86.16|86.58|86.08|29
1716432600000|2024-05-23 02:50:00|86.58|86.08|86.69|86.19|86.69|86.19|86.56|86.06|78
1716432900000|2024-05-23 02:55:00|86.7|86.2|86.74|86.24|86.76|86.26|86.68|86.18|14
1716433200000|2024-05-23 03:00:00|86.75|86.25|86.79|86.29|86.79|86.29|86.67|86.17|67
1716433500000|2024-05-23 03:05:00|86.77|86.27|86.72|86.22|86.8|86.3|86.72|86.22|31
1716433800000|2024-05-23 03:10:00|86.73|86.23|86.7|86.2|86.8|86.3|86.7|86.2|78
1716434100000|2024-05-23 03:15:00|86.73|86.23|86.79|86.29|86.86|86.36|86.71|86.21|104
1716434400000|2024-05-23 03:20:00|86.8|86.3|86.8|86.3|86.86|86.36|86.79|86.29|55
1716434700000|2024-05-23 03:25:00|86.79|86.29|86.78|86.28|86.8|86.3|86.69|86.19|91
1716435000000|2024-05-23 03:30:00|86.77|86.27|86.81|86.31|86.82|86.32|86.76|86.26|31
1716435300000|2024-05-23 03:35:00|86.8|86.3|86.84|86.34|86.84|86.34|86.75|86.25|69
1716435600000|2024-05-23 03:40:00|86.8|86.3|86.85|86.35|86.86|86.36|86.79|86.29|25
1716435900000|2024-05-23 03:45:00|86.82|86.32|86.81|86.31|86.88|86.38|86.8|86.3|65
1716436200000|2024-05-23 03:50:00|86.83|86.33|86.84|86.34|86.87|86.37|86.8|86.3|84
1716436500000|2024-05-23 03:55:00|86.83|86.33|86.99|86.49|86.99|86.49|86.82|86.32|31
1716436800000|2024-05-23 04:00:00|86.98|86.48|86.82|86.32|86.99|86.49|86.82|86.32|100
1716437100000|2024-05-23 04:05:00|86.83|86.33|86.85|86.35|86.89|86.39|86.81|86.31|74
1716437400000|2024-05-23 04:10:00|86.86|86.36|86.75|86.25|86.86|86.36|86.73|86.23|97
1716437700000|2024-05-23 04:15:00|86.78|86.28|86.75|86.25|86.8|86.3|86.74|86.24|20
1716438000000|2024-05-23 04:20:00|86.77|86.27|86.76|86.26|86.77|86.27|86.69|86.19|40
1716438300000|2024-05-23 04:25:00|86.77|86.27|86.81|86.31|86.81|86.31|86.75|86.25|10
1716438600000|2024-05-23 04:30:00|86.8|86.3|86.76|86.26|86.81|86.31|86.73|86.23|25
1716438900000|2024-05-23 04:35:00|86.77|86.27|86.81|86.31|86.82|86.32|86.74|86.24|21
1716439200000|2024-05-23 04:40:00|86.82|86.32|86.8|86.3|86.85|86.35|86.79|86.29|30
1716439500000|2024-05-23 04:45:00|86.78|86.28|86.71|86.21|86.85|86.35|86.7|86.2|70
1716439800000|2024-05-23 04:50:00|86.7|86.2|86.69|86.19|86.76|86.26|86.62|86.12|32
1716440100000|2024-05-23 04:55:00|86.71|86.21|86.69|86.19|86.73|86.23|86.69|86.19|21
1716440400000|2024-05-23 05:00:00|86.68|86.18|86.54|86.04|86.68|86.18|86.54|86.04|51
1716440700000|2024-05-23 05:05:00|86.52|86.02|86.44|85.94|86.58|86.08|86.43|85.93|72
1716441000000|2024-05-23 05:10:00|86.43|85.93|86.48|85.98|86.53|86.03|86.38|85.88|120
1716441300000|2024-05-23 05:15:00|86.49|85.99|86.42|85.92|86.5|86|86.31|85.81|199
1716441600000|2024-05-23 05:20:00|86.43|85.93|86.5|86|86.5|86|86.4|85.9|63
1716441900000|2024-05-23 05:25:00|86.51|86.01|86.5|86|86.54|86.04|86.48|85.98|20
1716442200000|2024-05-23 05:30:00|86.51|86.01|86.4|85.9|86.52|86.02|86.35|85.85|145
1716442500000|2024-05-23 05:35:00|86.38|85.88|86.36|85.86|86.47|85.97|86.36|85.86|82
1716442800000|2024-05-23 05:40:00|86.37|85.87|86.43|85.93|86.44|85.94|86.36|85.86|47
1716443100000|2024-05-23 05:45:00|86.41|85.91|86.37|85.87|86.47|85.97|86.37|85.87|93
1716443400000|2024-05-23 05:50:00|86.36|85.86|86.52|86.02|86.52|86.02|86.34|85.84|98
1716443700000|2024-05-23 05:55:00|86.55|86.05|86.43|85.93|86.71|86.21|86.42|85.92|273
1716444000000|2024-05-23 06:00:00|86.41|85.91|86.5|86|86.6|86.1|86.33|85.83|268
1716444300000|2024-05-23 06:05:00|86.49|85.99|86.55|86.05|86.6|86.1|86.49|85.99|171
1716444600000|2024-05-23 06:10:00|86.54|86.04|86.48|85.98|86.56|86.06|86.45|85.95|159
1716444900000|2024-05-23 06:15:00|86.49|85.99|86.46|85.96|86.52|86.02|86.42|85.92|122
1716445200000|2024-05-23 06:20:00|86.43|85.93|86.43|85.93|86.48|85.98|86.42|85.92|57
1716445500000|2024-05-23 06:25:00|86.46|85.96|86.48|85.98|86.55|86.05|86.46|85.96|75
1716445800000|2024-05-23 06:30:00|86.49|85.99|86.63|86.13|86.63|86.13|86.49|85.99|19
1716446100000|2024-05-23 06:35:00|86.62|86.12|86.59|86.09|86.64|86.14|86.54|86.04|19
1716446400000|2024-05-23 06:40:00|86.57|86.07|86.52|86.02|86.58|86.08|86.51|86.01|59
1716446700000|2024-05-23 06:45:00|86.51|86.01|86.67|86.17|86.69|86.19|86.5|86|68
1716447000000|2024-05-23 06:50:00|86.68|86.18|86.67|86.17|86.75|86.25|86.64|86.14|82
1716447300000|2024-05-23 06:55:00|86.69|86.19|86.58|86.08|86.69|86.19|86.55|86.05|110
1716447600000|2024-05-23 07:00:00|86.57|86.07|86.46|85.96|86.58|86.08|86.46|85.96|54
1716447900000|2024-05-23 07:05:00|86.48|85.98|86.52|86.02|86.53|86.03|86.47|85.97|21
1716448200000|2024-05-23 07:10:00|86.53|86.03|86.62|86.12|86.63|86.13|86.49|85.99|23
1716448500000|2024-05-23 07:15:00|86.61|86.11|86.5|86|86.64|86.14|86.5|86|19
1716448800000|2024-05-23 07:20:00|86.51|86.01|86.4|85.9|86.51|86.01|86.4|85.9|26
1716449100000|2024-05-23 07:25:00|86.43|85.93|86.46|85.96|86.48|85.98|86.42|85.92|11
1716449400000|2024-05-23 07:30:00|86.53|86.03|86.62|86.12|86.67|86.17|86.53|86.03|144
1716449700000|2024-05-23 07:35:00|86.63|86.13|86.96|86.46|86.97|86.47|86.6|86.1|101
1716450000000|2024-05-23 07:40:00|86.95|86.45|86.96|86.46|87.03|86.53|86.88|86.38|221
1716450300000|2024-05-23 07:45:00|86.97|86.47|86.78|86.28|87.01|86.51|86.76|86.26|238
1716450600000|2024-05-23 07:50:00|86.74|86.24|86.76|86.26|86.84|86.34|86.71|86.21|214
1716450900000|2024-05-23 07:55:00|86.75|86.25|86.75|86.25|86.82|86.32|86.74|86.24|128
1716451200000|2024-05-23 08:00:00|86.76|86.26|86.66|86.16|86.76|86.26|86.6|86.1|190
1716451500000|2024-05-23 08:05:00|86.64|86.14|86.84|86.34|86.85|86.35|86.64|86.14|154
1716451800000|2024-05-23 08:10:00|86.83|86.33|86.81|86.31|86.86|86.36|86.75|86.25|145
1716452100000|2024-05-23 08:15:00|86.79|86.29|86.61|86.11|86.84|86.34|86.57|86.07|220
1716452400000|2024-05-23 08:20:00|86.6|86.1|86.69|86.19|86.69|86.19|86.55|86.05|188
1716452700000|2024-05-23 08:25:00|86.67|86.17|86.65|86.15|86.72|86.22|86.59|86.09|168
1716453000000|2024-05-23 08:30:00|86.66|86.16|86.52|86.02|86.66|86.16|86.52|86.02|80
1716453300000|2024-05-23 08:35:00|86.54|86.04|86.51|86.01|86.56|86.06|86.5|86|157
1716453600000|2024-05-23 08:40:00|86.53|86.03|86.56|86.06|86.58|86.08|86.52|86.02|85
1716453900000|2024-05-23 08:45:00|86.55|86.05|86.56|86.06|86.58|86.08|86.5|86|133
1716454200000|2024-05-23 08:50:00|86.54|86.04|86.54|86.04|86.58|86.08|86.54|86.04|164
1716454500000|2024-05-23 08:55:00|86.55|86.05|86.63|86.13|86.63|86.13|86.54|86.04|33
1716454800000|2024-05-23 09:00:00|86.6|86.1|86.63|86.13|86.66|86.16|86.57|86.07|62
1716455100000|2024-05-23 09:05:00|86.64|86.14|86.67|86.17|86.69|86.19|86.64|86.14|8
1716455400000|2024-05-23 09:10:00|86.64|86.14|86.67|86.17|86.67|86.17|86.59|86.09|71
1716455700000|2024-05-23 09:15:00|86.66|86.16|86.68|86.18|86.71|86.21|86.65|86.15|11
1716456000000|2024-05-23 09:20:00|86.67|86.17|86.58|86.08|86.71|86.21|86.57|86.07|140
1716456300000|2024-05-23 09:25:00|86.59|86.09|86.69|86.19|86.7|86.2|86.58|86.08|59
1716456600000|2024-05-23 09:30:00|86.7|86.2|86.61|86.11|86.82|86.32|86.56|86.06|195
1716456900000|2024-05-23 09:35:00|86.62|86.12|86.54|86.04|86.62|86.12|86.53|86.03|196
1716457200000|2024-05-23 09:40:00|86.53|86.03|86.29|85.79|86.53|86.03|86.28|85.78|133
1716457500000|2024-05-23 09:45:00|86.3|85.8|86.32|85.82|86.33|85.83|86.19|85.69|229
1716457800000|2024-05-23 09:50:00|86.31|85.81|86.33|85.83|86.35|85.85|86.25|85.75|125
1716458100000|2024-05-23 09:55:00|86.32|85.82|86.23|85.73|86.33|85.83|86.2|85.7|65
1716458400000|2024-05-23 10:00:00|86.24|85.74|86.12|85.62|86.24|85.74|86.05|85.55|103
1716458700000|2024-05-23 10:05:00|86.16|85.66|86.13|85.63|86.23|85.73|86.11|85.61|144
1716459000000|2024-05-23 10:10:00|86.14|85.64|86.16|85.66|86.16|85.66|86.09|85.59|230
1716459300000|2024-05-23 10:15:00|86.15|85.65|86.14|85.64|86.19|85.69|86.1|85.6|176
1716459600000|2024-05-23 10:20:00|86.13|85.63|85.92|85.42|86.15|85.65|85.9|85.4|247
1716459900000|2024-05-23 10:25:00|85.9|85.4|85.82|85.32|85.95|85.45|85.68|85.18|198
1716460200000|2024-05-23 10:30:00|85.81|85.31|85.64|85.14|85.93|85.43|85.54|85.04|280
1716460500000|2024-05-23 10:35:00|85.62|85.12|85.94|85.44|85.95|85.45|85.5|85|232
1716460800000|2024-05-23 10:40:00|85.93|85.43|86.08|85.58|86.15|85.65|85.93|85.43|168
1716461100000|2024-05-23 10:45:00|86.09|85.59|86.09|85.59|86.1|85.6|85.94|85.44|210
1716461400000|2024-05-23 10:50:00|86.08|85.58|86.01|85.51|86.11|85.61|85.92|85.42|203
1716461700000|2024-05-23 10:55:00|86|85.5|85.91|85.41|86.05|85.55|85.9|85.4|195
1716462000000|2024-05-23 11:00:00|85.93|85.43|85.97|85.47|85.98|85.48|85.88|85.38|160
1716462300000|2024-05-23 11:05:00|85.95|85.45|86.06|85.56|86.07|85.57|85.92|85.42|63
1716462600000|2024-05-23 11:10:00|86.07|85.57|86.12|85.62|86.12|85.62|86|85.5|45
1716462900000|2024-05-23 11:15:00|86.13|85.63|86.23|85.73|86.23|85.73|86.05|85.55|50
1716463200000|2024-05-23 11:20:00|86.24|85.74|86.35|85.85|86.37|85.87|86.22|85.72|56
1716463500000|2024-05-23 11:25:00|86.34|85.84|86.43|85.93|86.43|85.93|86.34|85.84|81
1716463800000|2024-05-23 11:30:00|86.42|85.92|86.41|85.91|86.51|86.01|86.38|85.88|186
1716464100000|2024-05-23 11:35:00|86.42|85.92|86.41|85.91|86.44|85.94|86.35|85.85|162
1716464400000|2024-05-23 11:40:00|86.4|85.9|86.33|85.83|86.43|85.93|86.29|85.79|164
1716464700000|2024-05-23 11:45:00|86.32|85.82|86.37|85.87|86.38|85.88|86.26|85.76|168
1716465000000|2024-05-23 11:50:00|86.36|85.86|87.19|86.69|87.21|86.71|86.36|85.86|221
1716465300000|2024-05-23 11:55:00|87.17|86.67|87.59|87.09|87.73|87.23|87.06|86.56|368
1716465600000|2024-05-23 12:00:00|87.6|87.1|87.43|86.93|88.03|87.53|87.38|86.88|321
1716465900000|2024-05-23 12:05:00|87.42|86.92|87.35|86.85|87.51|87.01|87.28|86.78|239
1716466200000|2024-05-23 12:10:00|87.34|86.84|87.25|86.75|87.37|86.87|87.19|86.69|265
1716466500000|2024-05-23 12:15:00|87.22|86.72|87.14|86.64|87.29|86.79|87.12|86.62|165
1716466800000|2024-05-23 12:20:00|87.17|86.67|87.51|87.01|87.54|87.04|87.17|86.67|41
1716467100000|2024-05-23 12:25:00|87.52|87.02|87.42|86.92|87.57|87.07|87.36|86.86|158
1716467400000|2024-05-23 12:30:00|87.41|86.91|87.36|86.86|87.43|86.93|87.19|86.69|186
1716467700000|2024-05-23 12:35:00|87.35|86.85|87.32|86.82|87.42|86.92|87.28|86.78|161
1716468000000|2024-05-23 12:40:00|87.31|86.81|87.42|86.92|87.46|86.96|87.24|86.74|109
1716468300000|2024-05-23 12:45:00|87.41|86.91|87.35|86.85|87.42|86.92|87.29|86.79|124
1716468600000|2024-05-23 12:50:00|87.36|86.86|87.2|86.7|87.52|87.02|87.18|86.68|172
1716468900000|2024-05-23 12:55:00|87.21|86.71|86.68|86.18|87.21|86.71|85.77|85.27|700
1716469200000|2024-05-23 13:00:00|86.66|86.16|86.51|86.01|86.96|86.46|86.35|85.85|623
1716469500000|2024-05-23 13:05:00|86.5|86|86.65|86.15|86.85|86.35|86.27|85.77|512
1716469800000|2024-05-23 13:10:00|86.66|86.16|86.94|86.44|87|86.5|86.56|86.06|400
1716470100000|2024-05-23 13:15:00|86.95|86.45|87.05|86.55|87.4|86.9|86.84|86.34|414
1716470400000|2024-05-23 13:20:00|87.06|86.56|87.57|87.07|87.57|87.07|87.03|86.53|304
1716470700000|2024-05-23 13:25:00|87.56|87.06|87.76|87.26|87.83|87.33|87.48|86.98|187
1716471000000|2024-05-23 13:30:00|87.77|87.27|87.88|87.38|88.19|87.69|87.77|87.27|495
1716471300000|2024-05-23 13:35:00|87.87|87.37|87.31|86.81|87.9|87.4|87.25|86.75|520
1716471600000|2024-05-23 13:40:00|87.29|86.79|87.27|86.77|87.33|86.83|86.86|86.36|504
1716471900000|2024-05-23 13:45:00|87.28|86.78|86.93|86.43|87.5|87|86.65|86.15|743
1716472200000|2024-05-23 13:50:00|86.92|86.42|86.08|85.58|86.92|86.42|85.43|84.93|906
1716472500000|2024-05-23 13:55:00|86.09|85.59|86.32|85.82|86.38|85.88|85.74|85.24|557
1716472800000|2024-05-23 14:00:00|86.29|85.79|86.21|85.71|86.58|86.08|86.2|85.7|440
1716473100000|2024-05-23 14:05:00|86.19|85.69|86.17|85.67|86.4|85.9|85.92|85.42|521
1716473400000|2024-05-23 14:10:00|86.18|85.68|86.8|86.3|86.8|86.3|86.11|85.61|467
1716473700000|2024-05-23 14:15:00|86.78|86.28|86.47|85.97|86.9|86.4|86.45|85.95|470
1716474000000|2024-05-23 14:20:00|86.48|85.98|86.31|85.81|86.49|85.99|86.23|85.73|435
1716474300000|2024-05-23 14:25:00|86.32|85.82|86.2|85.7|86.32|85.82|86.15|85.65|283
1716474600000|2024-05-23 14:30:00|86.19|85.69|86.21|85.71|86.29|85.79|86.11|85.61|277
1716474900000|2024-05-23 14:35:00|86.22|85.72|86.17|85.67|86.25|85.75|86.06|85.56|285
1716475200000|2024-05-23 14:40:00|86.18|85.68|85.77|85.27|86.2|85.7|85.74|85.24|334
1716475500000|2024-05-23 14:45:00|85.78|85.28|85.73|85.23|85.88|85.38|85.7|85.2|288
1716475800000|2024-05-23 14:50:00|85.74|85.24|85.69|85.19|86.03|85.53|85.67|85.17|274
1716476100000|2024-05-23 14:55:00|85.68|85.18|85.51|85.01|85.7|85.2|85.44|84.94|276
1716476400000|2024-05-23 15:00:00|85.54|85.04|85.63|85.13|85.82|85.32|85.43|84.93|305
1716476700000|2024-05-23 15:05:00|85.6|85.1|86.03|85.53|86.05|85.55|85.53|85.03|171
1716477000000|2024-05-23 15:10:00|86|85.5|86.23|85.73|86.26|85.76|86|85.5|104
1716477300000|2024-05-23 15:15:00|86.2|85.7|86.23|85.73|86.33|85.83|86.16|85.66|194
1716477600000|2024-05-23 15:20:00|86.2|85.7|86.43|85.93|86.46|85.96|86.18|85.68|233
1716477900000|2024-05-23 15:25:00|86.44|85.94|86.46|85.96|86.53|86.03|86.36|85.86|211
1716478200000|2024-05-23 15:30:00|86.45|85.95|86.39|85.89|86.52|86.02|86.34|85.84|198
1716478500000|2024-05-23 15:35:00|86.37|85.87|86.36|85.86|86.43|85.93|86.27|85.77|332
1716478800000|2024-05-23 15:40:00|86.37|85.87|86.14|85.64|86.37|85.87|86.08|85.58|206
1716479100000|2024-05-23 15:45:00|86.11|85.61|85.84|85.34|86.14|85.64|85.84|85.34|239
1716479400000|2024-05-23 15:50:00|85.85|85.35|85.77|85.27|85.93|85.43|85.76|85.26|212
1716479700000|2024-05-23 15:55:00|85.79|85.29|85.79|85.29|85.9|85.4|85.73|85.23|228
1716480000000|2024-05-23 16:00:00|85.76|85.26|85.69|85.19|85.88|85.38|85.61|85.11|213
1716480300000|2024-05-23 16:05:00|85.68|85.18|85.65|85.15|85.73|85.23|85.58|85.08|174
1716480600000|2024-05-23 16:10:00|85.62|85.12|84.86|84.36|85.69|85.19|84.79|84.29|360
1716480900000|2024-05-23 16:15:00|84.88|84.38|84.87|84.37|84.97|84.47|84.79|84.29|225
1716481200000|2024-05-23 16:20:00|84.88|84.38|84.85|84.35|84.89|84.39|84.64|84.14|212
1716481500000|2024-05-23 16:25:00|84.86|84.36|84.81|84.31|84.97|84.47|84.75|84.25|153
1716481800000|2024-05-23 16:30:00|84.8|84.3|84.88|84.38|84.93|84.43|84.64|84.14|180
1716482100000|2024-05-23 16:35:00|84.85|84.35|84.9|84.4|84.97|84.47|84.85|84.35|73
1716482400000|2024-05-23 16:40:00|84.89|84.39|84.9|84.4|84.94|84.44|84.81|84.31|93
1716482700000|2024-05-23 16:45:00|84.87|84.37|84.66|84.16|84.9|84.4|84.57|84.07|268
1716483000000|2024-05-23 16:50:00|84.65|84.15|84.75|84.25|84.79|84.29|84.57|84.07|238
1716483300000|2024-05-23 16:55:00|84.76|84.26|84.9|84.4|84.92|84.42|84.74|84.24|134
1716483600000|2024-05-23 17:00:00|84.91|84.41|84.81|84.31|84.92|84.42|84.75|84.25|215
1716483900000|2024-05-23 17:05:00|84.85|84.35|84.99|84.49|85.01|84.51|84.84|84.34|116
1716484200000|2024-05-23 17:10:00|85|84.5|85.11|84.61|85.11|84.61|84.94|84.44|61
1716484500000|2024-05-23 17:15:00|85.12|84.62|84.87|84.37|85.15|84.65|84.87|84.37|207
1716484800000|2024-05-23 17:20:00|84.83|84.33|84.98|84.48|85.05|84.55|84.81|84.31|184
1716485100000|2024-05-23 17:25:00|85.01|84.51|85.13|84.63|85.17|84.67|84.96|84.46|118
1716485400000|2024-05-23 17:30:00|85.14|84.64|85.1|84.6|85.26|84.76|85.04|84.54|73
1716485700000|2024-05-23 17:35:00|85.12|84.62|84.91|84.41|85.13|84.63|84.89|84.39|101
1716486000000|2024-05-23 17:40:00|84.92|84.42|84.8|84.3|84.95|84.45|84.73|84.23|167
1716486300000|2024-05-23 17:45:00|84.81|84.31|84.69|84.19|84.84|84.34|84.65|84.15|79
1716486600000|2024-05-23 17:50:00|84.65|84.15|84.6|84.1|84.75|84.25|84.59|84.09|167
1716486900000|2024-05-23 17:55:00|84.59|84.09|84.58|84.08|84.62|84.12|84.52|84.02|111
1716487200000|2024-05-23 18:00:00|84.59|84.09|84.62|84.12|84.69|84.19|84.55|84.05|151
1716487500000|2024-05-23 18:05:00|84.59|84.09|84.12|83.62|84.63|84.13|83.88|83.38|553
1716487800000|2024-05-23 18:10:00|84.08|83.58|83.9|83.4|84.16|83.66|83.32|82.82|589
1716488100000|2024-05-23 18:15:00|83.87|83.37|83.72|83.22|83.99|83.49|83.51|83.01|549
1716488400000|2024-05-23 18:20:00|83.74|83.24|83.44|82.94|83.77|83.27|83.26|82.76|503
1716488700000|2024-05-23 18:25:00|83.45|82.95|83.46|82.96|83.82|83.32|83.37|82.87|347
1716489000000|2024-05-23 18:30:00|83.45|82.95|83.74|83.24|83.77|83.27|83.44|82.94|368
1716489300000|2024-05-23 18:35:00|83.72|83.22|84.27|83.77|84.33|83.83|83.62|83.12|197
1716489600000|2024-05-23 18:40:00|84.25|83.75|84.03|83.53|84.36|83.86|83.91|83.41|287
1716489900000|2024-05-23 18:45:00|84|83.5|84.15|83.65|84.22|83.72|84|83.5|122
1716490200000|2024-05-23 18:50:00|84.18|83.68|84.3|83.8|84.53|84.03|84.16|83.66|284
1716490500000|2024-05-23 18:55:00|84.32|83.82|84.33|83.83|84.42|83.92|84.26|83.76|93
1716490800000|2024-05-23 19:00:00|84.26|83.76|84.2|83.7|84.44|83.94|84.09|83.59|225
1716491100000|2024-05-23 19:05:00|84.19|83.69|84.11|83.61|84.24|83.74|84.03|83.53|146
1716491400000|2024-05-23 19:10:00|84.06|83.56|84.11|83.61|84.22|83.72|84.03|83.53|46
1716491700000|2024-05-23 19:15:00|84.1|83.6|84.06|83.56|84.19|83.69|83.85|83.35|132
1716492000000|2024-05-23 19:20:00|84.05|83.55|83.98|83.48|84.07|83.57|83.88|83.38|85
1716492300000|2024-05-23 19:25:00|83.94|83.44|84.18|83.68|84.21|83.71|83.9|83.4|121
1716492600000|2024-05-23 19:30:00|84.15|83.65|84.25|83.75|84.27|83.77|84.12|83.62|345
1716492900000|2024-05-23 19:35:00|84.24|83.74|84.18|83.68|84.33|83.83|84.12|83.62|254
1716493200000|2024-05-23 19:40:00|84.17|83.67|84.12|83.62|84.22|83.72|84.09|83.59|95
1716493500000|2024-05-23 19:45:00|84.09|83.59|83.93|83.43|84.13|83.63|83.8|83.3|276
1716493800000|2024-05-23 19:50:00|83.9|83.4|83.94|83.44|83.96|83.46|83.75|83.25|226
1716494100000|2024-05-23 19:55:00|83.92|83.42|83.89|83.39|83.92|83.42|83.79|83.29|199
1716494400000|2024-05-23 20:00:00|83.88|83.38|82.4|81.9|83.89|83.39|80.91|80.41|945
1716494700000|2024-05-23 20:05:00|82.36|81.86|82.5|82|82.51|82.01|81.66|81.16|797
1716495000000|2024-05-23 20:10:00|82.49|81.99|82.55|82.05|82.55|82.05|82.32|81.82|599
1716495300000|2024-05-23 20:15:00|82.54|82.04|83.22|82.72|83.37|82.87|82.51|82.01|616
1716495600000|2024-05-23 20:20:00|83.21|82.71|83.49|82.99|83.5|83|83.2|82.7|403
1716495900000|2024-05-23 20:25:00|83.5|83|83.54|83.04|83.71|83.21|83.46|82.96|208
1716496200000|2024-05-23 20:30:00|83.53|83.03|83.62|83.12|83.63|83.13|83.42|82.92|335
1716496500000|2024-05-23 20:35:00|83.63|83.13|83.51|83.01|83.84|83.34|83.44|82.94|410
1716496800000|2024-05-23 20:40:00|83.53|83.03|83.63|83.13|83.67|83.17|83.48|82.98|255
1716497100000|2024-05-23 20:45:00|83.61|83.11|83.66|83.16|83.72|83.22|83.54|83.04|218
1716497400000|2024-05-23 20:50:00|83.65|83.15|83.69|83.19|83.71|83.21|83.53|83.03|355
1716497700000|2024-05-23 20:55:00|83.66|83.16|83.77|83.27|83.86|83.36|83.66|83.16|140
1716498000000|2024-05-23 21:00:00|83.76|83.26|84.1|83.6|84.56|84.06|83.71|83.21|610
1716498300000|2024-05-23 21:05:00|84.11|83.61|84.3|83.8|84.45|83.95|83.84|83.34|708
1716498600000|2024-05-23 21:10:00|84.31|83.81|84.03|83.53|84.62|84.12|84.03|83.53|699
1716498900000|2024-05-23 21:15:00|84.04|83.54|83.86|83.36|84.05|83.55|83.15|82.65|634
1716499200000|2024-05-23 21:20:00|83.85|83.35|83.67|83.17|83.91|83.41|83.61|83.11|347
1716499500000|2024-05-23 21:25:00|83.68|83.18|84.17|83.67|84.21|83.71|83.54|83.04|297
1716499800000|2024-05-23 21:30:00|84.16|83.66|84.78|84.28|84.79|84.29|84.16|83.66|270
1716500100000|2024-05-23 21:35:00|84.79|84.29|84.63|84.13|84.94|84.44|84.63|84.13|271
1716500400000|2024-05-23 21:40:00|84.64|84.14|85.14|84.64|85.14|84.64|84.63|84.13|200
1716500700000|2024-05-23 21:45:00|85.15|84.65|85.16|84.66|85.2|84.7|85.09|84.59|158
1716501000000|2024-05-23 21:50:00|85.15|84.65|85.36|84.86|85.36|84.86|85.02|84.52|175
1716501300000|2024-05-23 21:55:00|85.37|84.87|85.4|84.9|85.4|84.9|85.21|84.71|180
1716501600000|2024-05-23 22:00:00|85.39|84.89|85.37|84.87|85.49|84.99|85.2|84.7|236
1716501900000|2024-05-23 22:05:00|85.34|84.84|85.31|84.81|85.45|84.95|85.01|84.51|308
1716502200000|2024-05-23 22:10:00|85.33|84.83|85.46|84.96|85.55|85.05|85.3|84.8|253
1716502500000|2024-05-23 22:15:00|85.47|84.97|85.43|84.93|85.55|85.05|85.32|84.82|412
1716502800000|2024-05-23 22:20:00|85.42|84.92|85.19|84.69|85.44|84.94|85.19|84.69|332
1716503100000|2024-05-23 22:25:00|85.18|84.68|85.02|84.52|85.19|84.69|84.98|84.48|355
1716503400000|2024-05-23 22:30:00|85.01|84.51|85.17|84.67|85.18|84.68|84.97|84.47|169
1716503700000|2024-05-23 22:35:00|85.16|84.66|85.11|84.61|85.23|84.73|85.06|84.56|208
1716504000000|2024-05-23 22:40:00|85.1|84.6|85.12|84.62|85.17|84.67|85.03|84.53|182
1716504300000|2024-05-23 22:45:00|85.14|84.64|85.19|84.69|85.21|84.71|85.06|84.56|117
1716504600000|2024-05-23 22:50:00|85.22|84.72|85.27|84.77|85.27|84.77|85.16|84.66|100
1716504900000|2024-05-23 22:55:00|85.26|84.76|85.43|84.93|85.49|84.99|85.25|84.75|127
1716505200000|2024-05-23 23:00:00|85.44|84.94|85.65|85.15|85.65|85.15|85.36|84.86|219
1716505500000|2024-05-23 23:05:00|85.64|85.14|85.54|85.04|85.68|85.18|85.4|84.9|276
1716505800000|2024-05-23 23:10:00|85.52|85.02|85.36|84.86|85.59|85.09|85.29|84.79|309
1716506100000|2024-05-23 23:15:00|85.38|84.88|85.29|84.79|85.43|84.93|85.28|84.78|226
1716506400000|2024-05-23 23:20:00|85.3|84.8|85.5|85|85.51|85.01|85.27|84.77|183
1716506700000|2024-05-23 23:25:00|85.49|84.99|85.63|85.13|85.69|85.19|85.45|84.95|155
1716507000000|2024-05-23 23:30:00|85.64|85.14|85.64|85.14|85.68|85.18|85.4|84.9|298
1716507300000|2024-05-23 23:35:00|85.65|85.15|85.49|84.99|85.68|85.18|85.45|84.95|299
1716507600000|2024-05-23 23:40:00|85.5|85|85.59|85.09|85.66|85.16|85.45|84.95|353
1716507900000|2024-05-23 23:45:00|85.61|85.11|85.67|85.17|85.69|85.19|85.57|85.07|170
1716508200000|2024-05-23 23:50:00|85.68|85.18|85.59|85.09|85.73|85.23|85.56|85.06|270
1716508500000|2024-05-23 23:55:00|85.61|85.11|85.68|85.18|85.75|85.25|85.58|85.08|149
1716508800000|2024-05-24 00:00:00|85.69|85.19|85.63|85.13|85.69|85.19|85.5|85|273
1716509100000|2024-05-24 00:05:00|85.61|85.11|85.68|85.18|85.78|85.28|85.56|85.06|202
1716509400000|2024-05-24 00:10:00|85.69|85.19|85.62|85.12|85.73|85.23|85.55|85.05|286
1716509700000|2024-05-24 00:15:00|85.61|85.11|85.94|85.44|85.94|85.44|85.57|85.07|223
1716510000000|2024-05-24 00:20:00|85.93|85.43|85.96|85.46|85.99|85.49|85.83|85.33|166
1716510300000|2024-05-24 00:25:00|85.97|85.47|86.18|85.68|86.19|85.69|85.96|85.46|86
1716510600000|2024-05-24 00:30:00|86.19|85.69|86.65|86.15|86.66|86.16|86.15|85.65|132
1716510900000|2024-05-24 00:35:00|86.64|86.14|86.53|86.03|86.72|86.22|86.51|86.01|221
1716511200000|2024-05-24 00:40:00|86.52|86.02|86.52|86.02|86.59|86.09|86.46|85.96|301
1716511500000|2024-05-24 00:45:00|86.51|86.01|86.6|86.1|86.6|86.1|86.43|85.93|152
1716511800000|2024-05-24 00:50:00|86.62|86.12|86.53|86.03|86.62|86.12|86.48|85.98|50
1716512100000|2024-05-24 00:55:00|86.54|86.04|86.5|86|86.54|86.04|86.46|85.96|88
1716512400000|2024-05-24 01:00:00|86.47|85.97|86.26|85.76|86.47|85.97|86.25|85.75|222
1716512700000|2024-05-24 01:05:00|86.25|85.75|86.23|85.73|86.29|85.79|86.08|85.58|261
1716513000000|2024-05-24 01:10:00|86.24|85.74|86.18|85.68|86.24|85.74|86.08|85.58|307
1716513300000|2024-05-24 01:15:00|86.21|85.71|86.06|85.56|86.21|85.71|86.02|85.52|167
1716513600000|2024-05-24 01:20:00|86.07|85.57|86.07|85.57|86.12|85.62|85.97|85.47|175
1716513900000|2024-05-24 01:25:00|86.08|85.58|86.07|85.57|86.12|85.62|86.05|85.55|96
1716514200000|2024-05-24 01:30:00|86.08|85.58|86.15|85.65|86.22|85.72|86.06|85.56|238
1716514500000|2024-05-24 01:35:00|86.14|85.64|86.2|85.7|86.27|85.77|86.14|85.64|216
1716514800000|2024-05-24 01:40:00|86.24|85.74|86.25|85.75|86.27|85.77|86.14|85.64|97
1716515100000|2024-05-24 01:45:00|86.31|85.81|86.48|85.98|86.49|85.99|86.31|85.81|40
1716515400000|2024-05-24 01:50:00|86.49|85.99|86.54|86.04|86.56|86.06|86.37|85.87|86
1716515700000|2024-05-24 01:55:00|86.53|86.03|86.52|86.02|86.56|86.06|86.48|85.98|59
1716516000000|2024-05-24 02:00:00|86.5|86|86.53|86.03|86.55|86.05|86.42|85.92|147
1716516300000|2024-05-24 02:05:00|86.52|86.02|86.5|86|86.54|86.04|86.49|85.99|116
1716516600000|2024-05-24 02:10:00|86.49|85.99|86.35|85.85|86.49|85.99|86.31|85.81|220
1716516900000|2024-05-24 02:15:00|86.36|85.86|86.26|85.76|86.38|85.88|86.25|85.75|207
1716517200000|2024-05-24 02:20:00|86.25|85.75|86.09|85.59|86.25|85.75|86.08|85.58|230
1716517500000|2024-05-24 02:25:00|86.08|85.58|86.02|85.52|86.09|85.59|85.95|85.45|133
1716517800000|2024-05-24 02:30:00|86.01|85.51|85.91|85.41|86.03|85.53|85.86|85.36|242
1716518100000|2024-05-24 02:35:00|85.9|85.4|85.96|85.46|85.99|85.49|85.86|85.36|166
1716518400000|2024-05-24 02:40:00|85.95|85.45|86.01|85.51|86.05|85.55|85.95|85.45|141
1716518700000|2024-05-24 02:45:00|86.03|85.53|86.21|85.71|86.21|85.71|86.03|85.53|44
1716519000000|2024-05-24 02:50:00|86.22|85.72|86.48|85.98|86.55|86.05|86.22|85.72|90
1716519300000|2024-05-24 02:55:00|86.47|85.97|86.43|85.93|86.52|86.02|86.43|85.93|108
1716519600000|2024-05-24 03:00:00|86.44|85.94|86.38|85.88|86.46|85.96|86.33|85.83|133
1716519900000|2024-05-24 03:05:00|86.37|85.87|86.34|85.84|86.38|85.88|86.31|85.81|164
1716520200000|2024-05-24 03:10:00|86.35|85.85|86.44|85.94|86.45|85.95|86.33|85.83|123
1716520500000|2024-05-24 03:15:00|86.42|85.92|86.26|85.76|86.43|85.93|86.24|85.74|128
1716520800000|2024-05-24 03:20:00|86.27|85.77|86.21|85.71|86.27|85.77|86.11|85.61|154
1716521100000|2024-05-24 03:25:00|86.22|85.72|86.04|85.54|86.31|85.81|86.03|85.53|108
1716521400000|2024-05-24 03:30:00|86.07|85.57|85.94|85.44|86.16|85.66|85.92|85.42|147
1716521700000|2024-05-24 03:35:00|85.96|85.46|85.98|85.48|86.03|85.53|85.91|85.41|113
1716522000000|2024-05-24 03:40:00|85.97|85.47|85.98|85.48|86.02|85.52|85.93|85.43|135
1716522300000|2024-05-24 03:45:00|86|85.5|86.12|85.62|86.2|85.7|86|85.5|109
1716522600000|2024-05-24 03:50:00|86.13|85.63|86|85.5|86.14|85.64|85.96|85.46|165
1716522900000|2024-05-24 03:55:00|86.01|85.51|86.07|85.57|86.07|85.57|85.99|85.49|94
1716523200000|2024-05-24 04:00:00|86.06|85.56|86.15|85.65|86.21|85.71|86.01|85.51|139
1716523500000|2024-05-24 04:05:00|86.14|85.64|86.26|85.76|86.26|85.76|86.11|85.61|139
1716523800000|2024-05-24 04:10:00|86.27|85.77|86.45|85.95|86.46|85.96|86.27|85.77|74
1716524100000|2024-05-24 04:15:00|86.46|85.96|86.33|85.83|86.49|85.99|86.24|85.74|194
1716524400000|2024-05-24 04:20:00|86.3|85.8|86.25|85.75|86.39|85.89|86.09|85.59|138
1716524700000|2024-05-24 04:25:00|86.27|85.77|86.17|85.67|86.27|85.77|86.08|85.58|232
1716525000000|2024-05-24 04:30:00|86.2|85.7|86.13|85.63|86.21|85.71|86.06|85.56|161
1716525300000|2024-05-24 04:35:00|86.14|85.64|86.23|85.73|86.31|85.81|86.13|85.63|171
1716525600000|2024-05-24 04:40:00|86.24|85.74|86.23|85.73|86.28|85.78|86.15|85.65|168
1716525900000|2024-05-24 04:45:00|86.22|85.72|86.14|85.64|86.22|85.72|86.08|85.58|173
1716526200000|2024-05-24 04:50:00|86.15|85.65|86.14|85.64|86.2|85.7|86.12|85.62|142
1716526500000|2024-05-24 04:55:00|86.12|85.62|86.14|85.64|86.2|85.7|86.08|85.58|173
1716526800000|2024-05-24 05:00:00|86.09|85.59|86.01|85.51|86.19|85.69|85.97|85.47|204
1716527100000|2024-05-24 05:05:00|86|85.5|86.04|85.54|86.12|85.62|85.98|85.48|110
1716527400000|2024-05-24 05:10:00|86.05|85.55|85.62|85.12|86.05|85.55|85.61|85.11|318
1716527700000|2024-05-24 05:15:00|85.61|85.11|85.6|85.1|85.72|85.22|85.53|85.03|133
1716528000000|2024-05-24 05:20:00|85.61|85.11|85.59|85.09|85.61|85.11|85.5|85|175
1716528300000|2024-05-24 05:25:00|85.58|85.08|85.43|84.93|85.58|85.08|85.29|84.79|239
1716528600000|2024-05-24 05:30:00|85.44|84.94|85.26|84.76|85.47|84.97|85.15|84.65|294
1716528900000|2024-05-24 05:35:00|85.27|84.77|85.07|84.57|85.33|84.83|84.9|84.4|307
1716529200000|2024-05-24 05:40:00|85.08|84.58|84.92|84.42|85.08|84.58|84.8|84.3|282
1716529500000|2024-05-24 05:45:00|84.93|84.43|85.34|84.84|85.37|84.87|84.9|84.4|476
1716529800000|2024-05-24 05:50:00|85.35|84.85|85.38|84.88|85.48|84.98|85.29|84.79|374
1716530100000|2024-05-24 05:55:00|85.36|84.86|85.42|84.92|85.46|84.96|85.25|84.75|411
1716530400000|2024-05-24 06:00:00|85.41|84.91|85.35|84.85|85.56|85.06|85.24|84.74|307
1716530700000|2024-05-24 06:05:00|85.36|84.86|85.59|85.09|85.64|85.14|85.31|84.81|254
1716531000000|2024-05-24 06:10:00|85.58|85.08|85.74|85.24|85.74|85.24|85.57|85.07|153
1716531300000|2024-05-24 06:15:00|85.73|85.23|85.73|85.23|85.82|85.32|85.61|85.11|200
1716531600000|2024-05-24 06:20:00|85.72|85.22|85.43|84.93|85.74|85.24|85.43|84.93|282
1716531900000|2024-05-24 06:25:00|85.42|84.92|85.16|84.66|85.43|84.93|85.13|84.63|377
1716532200000|2024-05-24 06:30:00|85.17|84.67|85.24|84.74|85.32|84.82|85|84.5|268
1716532500000|2024-05-24 06:35:00|85.25|84.75|85.19|84.69|85.26|84.76|85.12|84.62|210
1716532800000|2024-05-24 06:40:00|85.18|84.68|85.09|84.59|85.22|84.72|84.93|84.43|326
1716533100000|2024-05-24 06:45:00|85.08|84.58|85.02|84.52|85.11|84.61|84.85|84.35|315
1716533400000|2024-05-24 06:50:00|85.01|84.51|85.03|84.53|85.1|84.6|84.93|84.43|310
1716533700000|2024-05-24 06:55:00|85.04|84.54|84.63|84.13|85.07|84.57|84.63|84.13|321
1716534000000|2024-05-24 07:00:00|84.62|84.12|84.47|83.97|84.72|84.22|84.44|83.94|276
1716534300000|2024-05-24 07:05:00|84.48|83.98|84.47|83.97|84.53|84.03|84.27|83.77|278
1716534600000|2024-05-24 07:10:00|84.46|83.96|84.62|84.12|84.62|84.12|84.37|83.87|261
1716534900000|2024-05-24 07:15:00|84.61|84.11|84.84|84.34|84.91|84.41|84.6|84.1|146
1716535200000|2024-05-24 07:20:00|84.85|84.35|84.9|84.4|84.93|84.43|84.83|84.33|181
1716535500000|2024-05-24 07:25:00|84.89|84.39|84.92|84.42|84.99|84.49|84.86|84.36|109
1716535800000|2024-05-24 07:30:00|84.91|84.41|84.97|84.47|85.04|84.54|84.83|84.33|189
1716536100000|2024-05-24 07:35:00|84.98|84.48|85.07|84.57|85.1|84.6|84.92|84.42|146
1716536400000|2024-05-24 07:40:00|85.08|84.58|85.19|84.69|85.32|84.82|85.03|84.53|366
1716536700000|2024-05-24 07:45:00|85.2|84.7|85.37|84.87|85.39|84.89|85.19|84.69|163
1716537000000|2024-05-24 07:50:00|85.38|84.88|85.38|84.88|85.4|84.9|85.32|84.82|144
1716537300000|2024-05-24 07:55:00|85.39|84.89|85.51|85.01|85.51|85.01|85.34|84.84|178
1716537600000|2024-05-24 08:00:00|85.49|84.99|85.52|85.02|85.63|85.13|85.45|84.95|75
1716537900000|2024-05-24 08:05:00|85.51|85.01|85.49|84.99|85.62|85.12|85.48|84.98|163
1716538200000|2024-05-24 08:10:00|85.5|85|85.32|84.82|85.56|85.06|85.3|84.8|146
1716538500000|2024-05-24 08:15:00|85.31|84.81|85.21|84.71|85.4|84.9|85.16|84.66|177
1716538800000|2024-05-24 08:20:00|85.22|84.72|85.04|84.54|85.29|84.79|85.01|84.51|120
1716539100000|2024-05-24 08:25:00|85.05|84.55|84.78|84.28|85.05|84.55|84.68|84.18|186
1716539400000|2024-05-24 08:30:00|84.79|84.29|85.12|84.62|85.12|84.62|84.75|84.25|179
1716539700000|2024-05-24 08:35:00|85.13|84.63|85.41|84.91|85.46|84.96|85.12|84.62|113
1716540000000|2024-05-24 08:40:00|85.42|84.92|85.56|85.06|85.62|85.12|85.41|84.91|101
1716540300000|2024-05-24 08:45:00|85.55|85.05|85.69|85.19|85.69|85.19|85.43|84.93|112
1716540600000|2024-05-24 08:50:00|85.7|85.2|85.69|85.19|85.81|85.31|85.68|85.18|92
1716540900000|2024-05-24 08:55:00|85.7|85.2|85.7|85.2|85.74|85.24|85.66|85.16|84
1716541200000|2024-05-24 09:00:00|85.71|85.21|85.65|85.15|85.79|85.29|85.62|85.12|137
1716541500000|2024-05-24 09:05:00|85.64|85.14|85.67|85.17|85.76|85.26|85.63|85.13|133
1716541800000|2024-05-24 09:10:00|85.66|85.16|85.64|85.14|85.69|85.19|85.61|85.11|92
1716542100000|2024-05-24 09:15:00|85.65|85.15|85.61|85.11|85.71|85.21|85.58|85.08|87
1716542400000|2024-05-24 09:20:00|85.6|85.1|85.39|84.89|85.61|85.11|85.26|84.76|216
1716542700000|2024-05-24 09:25:00|85.37|84.87|85.57|85.07|85.57|85.07|85.3|84.8|90
1716543000000|2024-05-24 09:30:00|85.59|85.09|85.62|85.12|85.71|85.21|85.47|84.97|173
1716543300000|2024-05-24 09:35:00|85.63|85.13|85.63|85.13|85.68|85.18|85.59|85.09|142
1716543600000|2024-05-24 09:40:00|85.62|85.12|85.57|85.07|85.66|85.16|85.55|85.05|74
1716543900000|2024-05-24 09:45:00|85.55|85.05|85.57|85.07|85.59|85.09|85.53|85.03|99
1716544200000|2024-05-24 09:50:00|85.59|85.09|85.55|85.05|85.59|85.09|85.47|84.97|112
1716544500000|2024-05-24 09:55:00|85.57|85.07|85.58|85.08|85.68|85.18|85.49|84.99|132
1716544800000|2024-05-24 10:00:00|85.6|85.1|85.78|85.28|85.79|85.29|85.58|85.08|51
1716545100000|2024-05-24 10:05:00|85.76|85.26|85.68|85.18|85.81|85.31|85.67|85.17|128
1716545400000|2024-05-24 10:10:00|85.67|85.17|85.64|85.14|85.71|85.21|85.59|85.09|154
1716545700000|2024-05-24 10:15:00|85.63|85.13|85.67|85.17|85.74|85.24|85.54|85.04|190
1716546000000|2024-05-24 10:20:00|85.66|85.16|85.86|85.36|85.86|85.36|85.66|85.16|50
1716546300000|2024-05-24 10:25:00|85.87|85.37|85.88|85.38|85.9|85.4|85.83|85.33|31
1716546600000|2024-05-24 10:30:00|85.89|85.39|85.91|85.41|85.96|85.46|85.82|85.32|79
1716546900000|2024-05-24 10:35:00|85.9|85.4|85.91|85.41|85.95|85.45|85.83|85.33|136
1716547200000|2024-05-24 10:40:00|85.93|85.43|86.16|85.66|86.16|85.66|85.92|85.42|83
1716547500000|2024-05-24 10:45:00|86.14|85.64|86.22|85.72|86.22|85.72|86.04|85.54|76
1716547800000|2024-05-24 10:50:00|86.21|85.71|86.2|85.7|86.35|85.85|86.18|85.68|97
1716548100000|2024-05-24 10:55:00|86.21|85.71|86.29|85.79|86.32|85.82|86.12|85.62|161
1716548400000|2024-05-24 11:00:00|86.3|85.8|86.2|85.7|86.32|85.82|86.18|85.68|126
1716548700000|2024-05-24 11:05:00|86.21|85.71|86.26|85.76|86.36|85.86|86.01|85.51|258
1716549000000|2024-05-24 11:10:00|86.25|85.75|86.24|85.74|86.3|85.8|85.96|85.46|211
1716549300000|2024-05-24 11:15:00|86.22|85.72|85.99|85.49|86.25|85.75|85.96|85.46|294
1716549600000|2024-05-24 11:20:00|86.01|85.51|85.8|85.3|86.03|85.53|85.76|85.26|311
1716549900000|2024-05-24 11:25:00|85.79|85.29|85.48|84.98|85.79|85.29|85.48|84.98|145
1716550200000|2024-05-24 11:30:00|85.5|85|85.66|85.16|85.66|85.16|85.5|85|77
1716550500000|2024-05-24 11:35:00|85.65|85.15|85.63|85.13|85.65|85.15|85.51|85.01|61
1716550800000|2024-05-24 11:40:00|85.64|85.14|85.66|85.16|85.69|85.19|85.5|85|55
1716551100000|2024-05-24 11:45:00|85.65|85.15|85.57|85.07|85.7|85.2|85.56|85.06|143
1716551400000|2024-05-24 11:50:00|85.58|85.08|85.68|85.18|85.68|85.18|85.52|85.02|136
1716551700000|2024-05-24 11:55:00|85.69|85.19|85.84|85.34|85.85|85.35|85.69|85.19|35
1716552000000|2024-05-24 12:00:00|85.83|85.33|85.65|85.15|85.84|85.34|85.62|85.12|174
1716552300000|2024-05-24 12:05:00|85.63|85.13|85.64|85.14|85.73|85.23|85.61|85.11|185
1716552600000|2024-05-24 12:10:00|85.63|85.13|85.8|85.3|85.83|85.33|85.61|85.11|153
1716552900000|2024-05-24 12:15:00|85.77|85.27|85.66|85.16|85.83|85.33|85.65|85.15|160
1716553200000|2024-05-24 12:20:00|85.65|85.15|85.77|85.27|85.81|85.31|85.5|85|217
1716553500000|2024-05-24 12:25:00|85.79|85.29|85.58|85.08|85.84|85.34|85.57|85.07|249
1716553800000|2024-05-24 12:30:00|85.59|85.09|85.58|85.08|85.68|85.18|85.5|85|270
1716554100000|2024-05-24 12:35:00|85.57|85.07|85.35|84.85|85.79|85.29|85.33|84.83|264
1716554400000|2024-05-24 12:40:00|85.37|84.87|85.44|84.94|85.47|84.97|85.35|84.85|277
1716554700000|2024-05-24 12:45:00|85.47|84.97|85.42|84.92|85.51|85.01|85.26|84.76|201
1716555000000|2024-05-24 12:50:00|85.41|84.91|85.45|84.95|85.54|85.04|85.41|84.91|89
1716555300000|2024-05-24 12:55:00|85.46|84.96|85.46|84.96|85.5|85|85.44|84.94|86
1716555600000|2024-05-24 13:00:00|85.45|84.95|85.37|84.87|85.51|85.01|85.36|84.86|193
1716555900000|2024-05-24 13:05:00|85.38|84.88|85.21|84.71|85.38|84.88|85.16|84.66|220
1716556200000|2024-05-24 13:10:00|85.2|84.7|85.36|84.86|85.36|84.86|85.14|84.64|146
1716556500000|2024-05-24 13:15:00|85.41|84.91|85.37|84.87|85.46|84.96|85.37|84.87|123
1716556800000|2024-05-24 13:20:00|85.38|84.88|85.37|84.87|85.41|84.91|85.29|84.79|238
1716557100000|2024-05-24 13:25:00|85.36|84.86|85.35|84.85|85.41|84.91|85.29|84.79|208
1716557400000|2024-05-24 13:30:00|85.32|84.82|85.35|84.85|85.36|84.86|85.16|84.66|193
1716557700000|2024-05-24 13:35:00|85.36|84.86|85.26|84.76|85.4|84.9|85.15|84.65|356
1716558000000|2024-05-24 13:40:00|85.24|84.74|85.25|84.75|85.29|84.79|85.16|84.66|213
1716558300000|2024-05-24 13:45:00|85.24|84.74|85.18|84.68|85.35|84.85|85.15|84.65|142
1716558600000|2024-05-24 13:50:00|85.17|84.67|84.78|84.28|85.17|84.67|84.78|84.28|55
1716558900000|2024-05-24 13:55:00|84.79|84.29|84.7|84.2|84.91|84.41|84.69|84.19|196
1716559200000|2024-05-24 14:00:00|84.71|84.21|84.77|84.27|84.99|84.49|84.69|84.19|105
1716559500000|2024-05-24 14:05:00|84.78|84.28|84.78|84.28|84.8|84.3|84.57|84.07|176
1716559800000|2024-05-24 14:10:00|84.8|84.3|84.85|84.35|84.95|84.45|84.77|84.27|229
1716560100000|2024-05-24 14:15:00|84.86|84.36|84.98|84.48|84.98|84.48|84.85|84.35|120
1716560400000|2024-05-24 14:20:00|84.99|84.49|85|84.5|85.03|84.53|84.84|84.34|180
1716560700000|2024-05-24 14:25:00|84.99|84.49|85.1|84.6|85.19|84.69|84.97|84.47|321
1716561000000|2024-05-24 14:30:00|85.09|84.59|85.25|84.75|85.34|84.84|85.01|84.51|330
1716561300000|2024-05-24 14:35:00|85.24|84.74|85.27|84.77|85.36|84.86|85.17|84.67|223
1716561600000|2024-05-24 14:40:00|85.28|84.78|85.08|84.58|85.29|84.79|85.05|84.55|349
1716561900000|2024-05-24 14:45:00|85.07|84.57|85.08|84.58|85.13|84.63|85.01|84.51|245
1716562200000|2024-05-24 14:50:00|85.09|84.59|85.12|84.62|85.17|84.67|85.02|84.52|347
1716562500000|2024-05-24 14:55:00|85.11|84.61|84.95|84.45|85.12|84.62|84.9|84.4|250
1716562800000|2024-05-24 15:00:00|84.96|84.46|85.09|84.59|85.16|84.66|84.94|84.44|288
1716563100000|2024-05-24 15:05:00|85.11|84.61|85.26|84.76|85.26|84.76|85.07|84.57|237
1716563400000|2024-05-24 15:10:00|85.25|84.75|85.28|84.78|85.43|84.93|85.25|84.75|172
1716563700000|2024-05-24 15:15:00|85.29|84.79|85.36|84.86|85.39|84.89|85.19|84.69|243
1716564000000|2024-05-24 15:20:00|85.4|84.9|85.2|84.7|85.4|84.9|85.16|84.66|274
1716564300000|2024-05-24 15:25:00|85.19|84.69|85.24|84.74|85.28|84.78|85.18|84.68|82
1716564600000|2024-05-24 15:30:00|85.23|84.73|85.07|84.57|85.32|84.82|85.06|84.56|64
1716564900000|2024-05-24 15:35:00|85.06|84.56|84.85|84.35|85.06|84.56|84.85|84.35|38
1716565200000|2024-05-24 15:40:00|84.84|84.34|84.79|84.29|84.89|84.39|84.72|84.22|103
1716565500000|2024-05-24 15:45:00|84.78|84.28|84.81|84.31|84.88|84.38|84.78|84.28|30
1716565800000|2024-05-24 15:50:00|84.82|84.32|84.82|84.32|84.85|84.35|84.79|84.29|80
1716566100000|2024-05-24 15:55:00|84.83|84.33|84.87|84.37|84.88|84.38|84.8|84.3|78
1716566400000|2024-05-24 16:00:00|84.84|84.34|84.74|84.24|84.92|84.42|84.72|84.22|152
1716566700000|2024-05-24 16:05:00|84.73|84.23|84.51|84.01|84.73|84.23|84.46|83.96|337
1716567000000|2024-05-24 16:10:00|84.5|84|84.42|83.92|84.59|84.09|84.39|83.89|299
1716567300000|2024-05-24 16:15:00|84.41|83.91|84.45|83.95|84.52|84.02|84.39|83.89|153
1716567600000|2024-05-24 16:20:00|84.46|83.96|84.58|84.08|84.58|84.08|84.29|83.79|183
1716567900000|2024-05-24 16:25:00|84.54|84.04|84.59|84.09|84.59|84.09|84.5|84|161
1716568200000|2024-05-24 16:30:00|84.57|84.07|84.6|84.1|84.66|84.16|84.54|84.04|153
1716568500000|2024-05-24 16:35:00|84.59|84.09|84.56|84.06|84.59|84.09|84.44|83.94|222
1716568800000|2024-05-24 16:40:00|84.55|84.05|84.49|83.99|84.62|84.12|84.42|83.92|162
1716569100000|2024-05-24 16:45:00|84.5|84|84.46|83.96|84.58|84.08|84.38|83.88|279
1716569400000|2024-05-24 16:50:00|84.48|83.98|84.54|84.04|84.56|84.06|84.41|83.91|127
1716569700000|2024-05-24 16:55:00|84.52|84.02|84.5|84|84.53|84.03|84.45|83.95|146
1716570000000|2024-05-24 17:00:00|84.49|83.99|84.64|84.14|84.66|84.16|84.46|83.96|61
1716570300000|2024-05-24 17:05:00|84.62|84.12|84.68|84.18|84.68|84.18|84.53|84.03|155
1716570600000|2024-05-24 17:10:00|84.69|84.19|84.52|84.02|84.69|84.19|84.52|84.02|172
1716570900000|2024-05-24 17:15:00|84.54|84.04|84.64|84.14|84.64|84.14|84.52|84.02|129
1716571200000|2024-05-24 17:20:00|84.63|84.13|84.69|84.19|84.69|84.19|84.57|84.07|108
1716571500000|2024-05-24 17:25:00|84.7|84.2|84.58|84.08|84.7|84.2|84.52|84.02|75
1716571800000|2024-05-24 17:30:00|84.57|84.07|84.67|84.17|84.67|84.17|84.55|84.05|94
1716572100000|2024-05-24 17:35:00|84.65|84.15|84.66|84.16|84.72|84.22|84.65|84.15|55
1716572400000|2024-05-24 17:40:00|84.67|84.17|84.72|84.22|84.72|84.22|84.6|84.1|91
1716572700000|2024-05-24 17:45:00|84.71|84.21|84.72|84.22|84.74|84.24|84.71|84.21|7
1716573000000|2024-05-24 17:50:00|84.73|84.23|84.85|84.35|84.87|84.37|84.73|84.23|38
1716573300000|2024-05-24 17:55:00|84.82|84.32|84.96|84.46|84.96|84.46|84.81|84.31|42
1716573600000|2024-05-24 18:00:00|84.98|84.48|85.2|84.7|85.2|84.7|84.91|84.41|57
1716573900000|2024-05-24 18:05:00|85.21|84.71|85.21|84.71|85.27|84.77|85.15|84.65|178
1716574200000|2024-05-24 18:10:00|85.2|84.7|85.36|84.86|85.39|84.89|85.2|84.7|137
1716574500000|2024-05-24 18:15:00|85.37|84.87|85.35|84.85|85.37|84.87|85.27|84.77|59
1716574800000|2024-05-24 18:20:00|85.38|84.88|85.28|84.78|85.41|84.91|85.25|84.75|188
1716575100000|2024-05-24 18:25:00|85.29|84.79|85.29|84.79|85.4|84.9|85.24|84.74|241
1716575400000|2024-05-24 18:30:00|85.26|84.76|84.93|84.43|85.3|84.8|84.9|84.4|262
1716575700000|2024-05-24 18:35:00|84.92|84.42|85.03|84.53|85.14|84.64|84.86|84.36|233
1716576000000|2024-05-24 18:40:00|85.02|84.52|85.04|84.54|85.07|84.57|84.97|84.47|150
1716576300000|2024-05-24 18:45:00|85.05|84.55|84.98|84.48|85.07|84.57|84.97|84.47|102
1716576600000|2024-05-24 18:50:00|84.96|84.46|85.04|84.54|85.05|84.55|84.86|84.36|130
1716576900000|2024-05-24 18:55:00|85.06|84.56|85.05|84.55|85.1|84.6|85.03|84.53|76
1716577200000|2024-05-24 19:00:00|85.04|84.54|85.03|84.53|85.05|84.55|84.91|84.41|197
1716577500000|2024-05-24 19:05:00|85.02|84.52|84.93|84.43|85.03|84.53|84.88|84.38|273
1716577800000|2024-05-24 19:10:00|84.92|84.42|84.92|84.42|85|84.5|84.91|84.41|134
1716578100000|2024-05-24 19:15:00|84.93|84.43|85.04|84.54|85.05|84.55|84.93|84.43|69
1716578400000|2024-05-24 19:20:00|85.05|84.55|85.09|84.59|85.09|84.59|85.04|84.54|44
1716578700000|2024-05-24 19:25:00|85.1|84.6|85.07|84.57|85.11|84.61|85.06|84.56|123
1716579000000|2024-05-24 19:30:00|85.06|84.56|85.14|84.64|85.19|84.69|85.04|84.54|143
1716579300000|2024-05-24 19:35:00|85.13|84.63|85.09|84.59|85.13|84.63|85.03|84.53|160
1716579600000|2024-05-24 19:40:00|85.08|84.58|85.1|84.6|85.12|84.62|85.06|84.56|96
1716579900000|2024-05-24 19:45:00|85.11|84.61|85.12|84.62|85.13|84.63|85.08|84.58|21
1716580200000|2024-05-24 19:50:00|85.13|84.63|85.2|84.7|85.2|84.7|85.12|84.62|26
1716580500000|2024-05-24 19:55:00|85.19|84.69|85.49|84.99|85.5|85|85.18|84.68|58
1716580800000|2024-05-24 20:00:00|85.5|85|85.43|84.93|85.51|85.01|85.38|84.88|93
1716581100000|2024-05-24 20:05:00|85.45|84.95|85.74|85.24|85.81|85.31|85.42|84.92|164
1716581400000|2024-05-24 20:10:00|85.73|85.23|85.47|84.97|85.74|85.24|85.43|84.93|134
1716581700000|2024-05-24 20:15:00|85.46|84.96|85.44|84.94|85.59|85.09|85.41|84.91|151
1716582000000|2024-05-24 20:20:00|85.43|84.93|85.49|84.99|85.51|85.01|85.43|84.93|72
1716582300000|2024-05-24 20:25:00|85.5|85|85.53|85.03|85.53|85.03|85.48|84.98|37
1716582600000|2024-05-24 20:30:00|85.52|85.02|85.54|85.04|85.6|85.1|85.44|84.94|37
1716582900000|2024-05-24 20:35:00|85.55|85.05|85.61|85.11|85.64|85.14|85.55|85.05|52
1716583200000|2024-05-24 20:40:00|85.62|85.12|85.58|85.08|85.63|85.13|85.56|85.06|12
1716583500000|2024-05-24 20:45:00|85.59|85.09|85.62|85.12|85.63|85.13|85.56|85.06|18
1716583800000|2024-05-24 20:50:00|85.61|85.11|85.53|85.03|85.61|85.11|85.53|85.03|20
1716584100000|2024-05-24 20:55:00|85.54|85.04|85.54|85.04|85.55|85.05|85.53|85.03|33
1716620400000|2024-05-25 07:00:00|85.51|85.01|85.42|84.92|85.52|85.02|85.42|84.92|83
1716620700000|2024-05-25 07:05:00|85.43|84.93|85.39|84.89|85.45|84.95|85.35|84.85|145
1716621000000|2024-05-25 07:10:00|85.38|84.88|85.47|84.97|85.48|84.98|85.38|84.88|155
1716621300000|2024-05-25 07:15:00|85.48|84.98|85.47|84.97|85.49|84.99|85.43|84.93|152
1716621600000|2024-05-25 07:20:00|85.46|84.96|85.51|85.01|85.54|85.04|85.46|84.96|76
1716621900000|2024-05-25 07:25:00|85.52|85.02|85.61|85.11|85.66|85.16|85.52|85.02|110
1716622200000|2024-05-25 07:30:00|85.6|85.1|85.49|84.99|85.62|85.12|85.49|84.99|70
1716622500000|2024-05-25 07:35:00|85.5|85|85.63|85.13|85.63|85.13|85.49|84.99|95
1716622800000|2024-05-25 07:40:00|85.62|85.12|85.61|85.11|85.65|85.15|85.61|85.11|73
1716623100000|2024-05-25 07:45:00|85.62|85.12|85.65|85.15|85.66|85.16|85.61|85.11|38
1716623400000|2024-05-25 07:50:00|85.64|85.14|85.7|85.2|85.7|85.2|85.64|85.14|69
1716623700000|2024-05-25 07:55:00|85.71|85.21|85.69|85.19|85.72|85.22|85.68|85.18|75
1716624000000|2024-05-25 08:00:00|85.7|85.2|85.69|85.19|85.74|85.24|85.68|85.18|93
1716624300000|2024-05-25 08:05:00|85.72|85.22|85.65|85.15|85.72|85.22|85.61|85.11|127
1716624600000|2024-05-25 08:10:00|85.66|85.16|85.7|85.2|85.71|85.21|85.64|85.14|111
1716624900000|2024-05-25 08:15:00|85.69|85.19|85.75|85.25|85.82|85.32|85.69|85.19|65
1716625200000|2024-05-25 08:20:00|85.76|85.26|85.72|85.22|85.79|85.29|85.71|85.21|27
1716625500000|2024-05-25 08:25:00|85.71|85.21|85.7|85.2|85.72|85.22|85.68|85.18|44
1716625800000|2024-05-25 08:30:00|85.71|85.21|85.74|85.24|85.79|85.29|85.71|85.21|120
1716626100000|2024-05-25 08:35:00|85.73|85.23|85.64|85.14|85.74|85.24|85.64|85.14|152
1716626400000|2024-05-25 08:40:00|85.63|85.13|85.65|85.15|85.68|85.18|85.6|85.1|87
1716626700000|2024-05-25 08:45:00|85.64|85.14|85.6|85.1|85.65|85.15|85.59|85.09|105
1716627000000|2024-05-25 08:50:00|85.61|85.11|85.54|85.04|85.61|85.11|85.51|85.01|169
1716627300000|2024-05-25 08:55:00|85.55|85.05|85.52|85.02|85.55|85.05|85.5|85|108
1716627600000|2024-05-25 09:00:00|85.51|85.01|85.49|84.99|85.52|85.02|85.42|84.92|138
1716627900000|2024-05-25 09:05:00|85.5|85|85.51|85.01|85.57|85.07|85.49|84.99|158
1716628200000|2024-05-25 09:10:00|85.5|85|85.52|85.02|85.57|85.07|85.49|84.99|166
1716628500000|2024-05-25 09:15:00|85.53|85.03|85.56|85.06|85.59|85.09|85.52|85.02|85
1716628800000|2024-05-25 09:20:00|85.57|85.07|85.46|84.96|85.58|85.08|85.46|84.96|176
1716629100000|2024-05-25 09:25:00|85.48|84.98|85.61|85.11|85.61|85.11|85.45|84.95|202
1716629400000|2024-05-25 09:30:00|85.6|85.1|85.75|85.25|85.79|85.29|85.6|85.1|50
1716629700000|2024-05-25 09:35:00|85.73|85.23|85.68|85.18|85.74|85.24|85.67|85.17|164
1716630000000|2024-05-25 09:40:00|85.69|85.19|85.73|85.23|85.75|85.25|85.67|85.17|79
1716630300000|2024-05-25 09:45:00|85.75|85.25|85.78|85.28|85.84|85.34|85.74|85.24|105
1716630600000|2024-05-25 09:50:00|85.77|85.27|85.8|85.3|85.81|85.31|85.76|85.26|184
1716630900000|2024-05-25 09:55:00|85.79|85.29|85.85|85.35|85.85|85.35|85.79|85.29|104
1716631200000|2024-05-25 10:00:00|85.86|85.36|85.84|85.34|85.87|85.37|85.76|85.26|132
1716631500000|2024-05-25 10:05:00|85.85|85.35|85.85|85.35|85.88|85.38|85.81|85.31|136
1716631800000|2024-05-25 10:10:00|85.84|85.34|85.83|85.33|85.86|85.36|85.81|85.31|56
1716632100000|2024-05-25 10:15:00|85.82|85.32|85.77|85.27|85.85|85.35|85.75|85.25|196
1716632400000|2024-05-25 10:20:00|85.78|85.28|85.71|85.21|85.78|85.28|85.7|85.2|148
1716632700000|2024-05-25 10:25:00|85.7|85.2|85.65|85.15|85.71|85.21|85.64|85.14|55
1716633000000|2024-05-25 10:30:00|85.67|85.17|85.72|85.22|85.77|85.27|85.67|85.17|48
1716633300000|2024-05-25 10:35:00|85.73|85.23|85.7|85.2|85.73|85.23|85.68|85.18|88
1716633600000|2024-05-25 10:40:00|85.71|85.21|85.7|85.2|85.73|85.23|85.62|85.12|79
1716633900000|2024-05-25 10:45:00|85.69|85.19|85.8|85.3|85.81|85.31|85.69|85.19|99
1716634200000|2024-05-25 10:50:00|85.78|85.28|85.76|85.26|85.83|85.33|85.75|85.25|94
1716634500000|2024-05-25 10:55:00|85.75|85.25|85.82|85.32|85.82|85.32|85.74|85.24|128
1716634800000|2024-05-25 11:00:00|85.81|85.31|85.81|85.31|85.82|85.32|85.78|85.28|146
1716635100000|2024-05-25 11:05:00|85.82|85.32|85.83|85.33|85.87|85.37|85.81|85.31|52
1716635400000|2024-05-25 11:10:00|85.82|85.32|85.84|85.34|85.87|85.37|85.79|85.29|108
1716635700000|2024-05-25 11:15:00|85.85|85.35|85.95|85.45|85.96|85.46|85.85|85.35|34
1716636000000|2024-05-25 11:20:00|85.96|85.46|85.93|85.43|85.96|85.46|85.9|85.4|62
1716636300000|2024-05-25 11:25:00|85.92|85.42|85.93|85.43|85.98|85.48|85.92|85.42|41
1716636600000|2024-05-25 11:30:00|85.92|85.42|85.66|85.16|85.93|85.43|85.65|85.15|176
1716636900000|2024-05-25 11:35:00|85.67|85.17|85.66|85.16|85.71|85.21|85.65|85.15|55
1716637200000|2024-05-25 11:40:00|85.65|85.15|85.69|85.19|85.7|85.2|85.64|85.14|73
1716637500000|2024-05-25 11:45:00|85.7|85.2|85.64|85.14|85.71|85.21|85.64|85.14|59
1716637800000|2024-05-25 11:50:00|85.63|85.13|85.6|85.1|85.64|85.14|85.57|85.07|127
1716638100000|2024-05-25 11:55:00|85.61|85.11|85.42|84.92|85.61|85.11|85.42|84.92|149
1716638400000|2024-05-25 12:00:00|85.43|84.93|85.13|84.63|85.43|84.93|85.1|84.6|134
1716638700000|2024-05-25 12:05:00|85.14|84.64|85.14|84.64|85.2|84.7|85.11|84.61|98
1716639000000|2024-05-25 12:10:00|85.13|84.63|85.13|84.63|85.16|84.66|85.11|84.61|53
1716639300000|2024-05-25 12:15:00|85.12|84.62|85.08|84.58|85.19|84.69|85.07|84.57|119
1716639600000|2024-05-25 12:20:00|85.07|84.57|85.16|84.66|85.17|84.67|85.07|84.57|112
1716639900000|2024-05-25 12:25:00|85.17|84.67|85.17|84.67|85.18|84.68|85.15|84.65|48
1716640200000|2024-05-25 12:30:00|85.18|84.68|84.98|84.48|85.18|84.68|84.97|84.47|90
1716640500000|2024-05-25 12:35:00|84.97|84.47|84.99|84.49|85.04|84.54|84.95|84.45|70
1716640800000|2024-05-25 12:40:00|85|84.5|84.93|84.43|85.03|84.53|84.91|84.41|126
1716641100000|2024-05-25 12:45:00|84.94|84.44|84.93|84.43|84.95|84.45|84.83|84.33|128
1716641400000|2024-05-25 12:50:00|84.92|84.42|84.87|84.37|84.93|84.43|84.87|84.37|32
1716641700000|2024-05-25 12:55:00|84.88|84.38|84.99|84.49|85.01|84.51|84.83|84.33|53
1716642000000|2024-05-25 13:00:00|84.97|84.47|85.05|84.55|85.05|84.55|84.94|84.44|22
1716642300000|2024-05-25 13:05:00|85.07|84.57|85.11|84.61|85.15|84.65|85.07|84.57|40
1716642600000|2024-05-25 13:10:00|85.1|84.6|85.13|84.63|85.19|84.69|85.09|84.59|30
1716642900000|2024-05-25 13:15:00|85.15|84.65|85.19|84.69|85.21|84.71|85.14|84.64|42
1716643200000|2024-05-25 13:20:00|85.18|84.68|85.13|84.63|85.21|84.71|85.12|84.62|65
1716643500000|2024-05-25 13:25:00|85.12|84.62|85.13|84.63|85.15|84.65|85.06|84.56|109
1716643800000|2024-05-25 13:30:00|85.12|84.62|85.04|84.54|85.13|84.63|85.04|84.54|61
1716644100000|2024-05-25 13:35:00|85.03|84.53|84.81|84.31|85.03|84.53|84.75|84.25|265
1716644400000|2024-05-25 13:40:00|84.82|84.32|84.87|84.37|84.91|84.41|84.82|84.32|51
1716644700000|2024-05-25 13:45:00|84.86|84.36|84.76|84.26|84.87|84.37|84.71|84.21|124
1716645000000|2024-05-25 13:50:00|84.75|84.25|84.78|84.28|84.78|84.28|84.74|84.24|151
1716645300000|2024-05-25 13:55:00|84.77|84.27|84.84|84.34|84.84|84.34|84.7|84.2|114
1716645600000|2024-05-25 14:00:00|84.83|84.33|84.83|84.33|84.92|84.42|84.82|84.32|31
1716645900000|2024-05-25 14:05:00|84.84|84.34|84.94|84.44|84.94|84.44|84.84|84.34|54
1716646200000|2024-05-25 14:10:00|84.96|84.46|85.02|84.52|85.04|84.54|84.96|84.46|16
1716646500000|2024-05-25 14:15:00|85.03|84.53|85.09|84.59|85.12|84.62|85.02|84.52|46
1716646800000|2024-05-25 14:20:00|85.08|84.58|84.92|84.42|85.09|84.59|84.91|84.41|89
1716647100000|2024-05-25 14:25:00|84.91|84.41|84.85|84.35|84.93|84.43|84.84|84.34|26
1716647400000|2024-05-25 14:30:00|84.84|84.34|84.91|84.41|84.92|84.42|84.82|84.32|65
1716647700000|2024-05-25 14:35:00|84.9|84.4|84.84|84.34|84.93|84.43|84.78|84.28|78
1716648000000|2024-05-25 14:40:00|84.83|84.33|84.94|84.44|84.96|84.46|84.81|84.31|50
1716648300000|2024-05-25 14:45:00|84.93|84.43|84.96|84.46|84.99|84.49|84.81|84.31|68
1716648600000|2024-05-25 14:50:00|84.97|84.47|85.08|84.58|85.13|84.63|84.96|84.46|72
1716648900000|2024-05-25 14:55:00|85.09|84.59|85.05|84.55|85.1|84.6|84.96|84.46|44
1716649200000|2024-05-25 15:00:00|85.06|84.56|85.09|84.59|85.11|84.61|85.04|84.54|29
1716649500000|2024-05-25 15:05:00|85.1|84.6|85.19|84.69|85.21|84.71|85.1|84.6|35
1716649800000|2024-05-25 15:10:00|85.2|84.7|85.19|84.69|85.26|84.76|85.17|84.67|23
1716650100000|2024-05-25 15:15:00|85.2|84.7|85.18|84.68|85.23|84.73|85.1|84.6|51
1716650400000|2024-05-25 15:20:00|85.19|84.69|85.18|84.68|85.23|84.73|85.13|84.63|67
1716650700000|2024-05-25 15:25:00|85.17|84.67|85.14|84.64|85.18|84.68|85.12|84.62|36
1716651000000|2024-05-25 15:30:00|85.15|84.65|85.22|84.72|85.24|84.74|85.13|84.63|64
1716651300000|2024-05-25 15:35:00|85.23|84.73|85.12|84.62|85.24|84.74|85.11|84.61|103
1716651600000|2024-05-25 15:40:00|85.13|84.63|85.13|84.63|85.13|84.63|85.07|84.57|73
1716651900000|2024-05-25 15:45:00|85.12|84.62|85.06|84.56|85.12|84.62|85.05|84.55|38
1716652200000|2024-05-25 15:50:00|85.04|84.54|85.12|84.62|85.14|84.64|85.04|84.54|40
1716652500000|2024-05-25 15:55:00|85.11|84.61|85.1|84.6|85.15|84.65|85.04|84.54|82
1716652800000|2024-05-25 16:00:00|85.11|84.61|85.07|84.57|85.15|84.65|85.07|84.57|59
1716653100000|2024-05-25 16:05:00|85.08|84.58|85.07|84.57|85.1|84.6|84.98|84.48|79
1716653400000|2024-05-25 16:10:00|85.08|84.58|85.08|84.58|85.09|84.59|85.03|84.53|39
1716653700000|2024-05-25 16:15:00|85.07|84.57|85.15|84.65|85.16|84.66|84.89|84.39|89
1716654000000|2024-05-25 16:20:00|85.16|84.66|85.11|84.61|85.16|84.66|85.09|84.59|38
1716654300000|2024-05-25 16:25:00|85.1|84.6|85.03|84.53|85.1|84.6|85.02|84.52|54
1716654600000|2024-05-25 16:30:00|85.04|84.54|85.04|84.54|85.08|84.58|84.98|84.48|48
1716654900000|2024-05-25 16:35:00|85.05|84.55|85|84.5|85.06|84.56|84.97|84.47|53
1716655200000|2024-05-25 16:40:00|84.99|84.49|84.98|84.48|85|84.5|84.96|84.46|17
1716655500000|2024-05-25 16:45:00|84.99|84.49|84.97|84.47|84.99|84.49|84.92|84.42|30
1716655800000|2024-05-25 16:50:00|84.95|84.45|85.01|84.51|85.02|84.52|84.92|84.42|25
1716656100000|2024-05-25 16:55:00|85|84.5|84.99|84.49|85.05|84.55|84.99|84.49|30
1716656400000|2024-05-25 17:00:00|85|84.5|85.05|84.55|85.05|84.55|84.99|84.49|14
1716656700000|2024-05-25 17:05:00|85.04|84.54|85|84.5|85.04|84.54|84.96|84.46|38
1716657000000|2024-05-25 17:10:00|85.01|84.51|85.08|84.58|85.08|84.58|85|84.5|43
1716657300000|2024-05-25 17:15:00|85.07|84.57|85.04|84.54|85.07|84.57|85.03|84.53|64
1716657600000|2024-05-25 17:20:00|85.03|84.53|85.06|84.56|85.06|84.56|85.02|84.52|18
1716657900000|2024-05-25 17:25:00|85.05|84.55|85.03|84.53|85.07|84.57|85.02|84.52|72
1716658200000|2024-05-25 17:30:00|85.04|84.54|85.09|84.59|85.09|84.59|84.98|84.48|38
1716658500000|2024-05-25 17:35:00|85.08|84.58|85.04|84.54|85.08|84.58|85.03|84.53|11
1716658800000|2024-05-25 17:40:00|85.03|84.53|85.01|84.51|85.03|84.53|85.01|84.51|27
1716659100000|2024-05-25 17:45:00|85.02|84.52|85.04|84.54|85.06|84.56|84.97|84.47|56
1716659400000|2024-05-25 17:50:00|85.03|84.53|85.06|84.56|85.08|84.58|85.02|84.52|14
1716659700000|2024-05-25 17:55:00|85.05|84.55|85.06|84.56|85.07|84.57|85.01|84.51|38
1716660000000|2024-05-25 18:00:00|85.05|84.55|85.07|84.57|85.11|84.61|85.03|84.53|31
1716660300000|2024-05-25 18:05:00|85.08|84.58|85.14|84.64|85.14|84.64|85.03|84.53|58
1716660600000|2024-05-25 18:10:00|85.15|84.65|85.08|84.58|85.18|84.68|85.07|84.57|26
1716660900000|2024-05-25 18:15:00|85.07|84.57|85.17|84.67|85.19|84.69|85.05|84.55|101
1716661200000|2024-05-25 18:20:00|85.18|84.68|85.16|84.66|85.18|84.68|85.12|84.62|35
1716661500000|2024-05-25 18:25:00|85.15|84.65|85.09|84.59|85.15|84.65|85.08|84.58|27
1716661800000|2024-05-25 18:30:00|85.08|84.58|85.04|84.54|85.11|84.61|85.01|84.51|99
1716662100000|2024-05-25 18:35:00|85.03|84.53|85.05|84.55|85.05|84.55|85|84.5|63
1716662400000|2024-05-25 18:40:00|85.03|84.53|85|84.5|85.03|84.53|84.98|84.48|16
1716662700000|2024-05-25 18:45:00|84.99|84.49|85.12|84.62|85.12|84.62|84.99|84.49|13
1716663000000|2024-05-25 18:50:00|85.14|84.64|85.13|84.63|85.14|84.64|85.09|84.59|90
1716663300000|2024-05-25 18:55:00|85.12|84.62|85.16|84.66|85.16|84.66|85.11|84.61|27
1716663600000|2024-05-25 19:00:00|85.17|84.67|85.13|84.63|85.18|84.68|85.11|84.61|34
1716663900000|2024-05-25 19:05:00|85.12|84.62|85.22|84.72|85.22|84.72|85.12|84.62|17
1716664200000|2024-05-25 19:10:00|85.21|84.71|85.22|84.72|85.22|84.72|85.21|84.71|4
1716664500000|2024-05-25 19:15:00|85.23|84.73|85.27|84.77|85.27|84.77|85.22|84.72|112
1716664800000|2024-05-25 19:20:00|85.26|84.76|85.23|84.73|85.26|84.76|85.23|84.73|132
1716665100000|2024-05-25 19:25:00|85.22|84.72|85.25|84.75|85.25|84.75|85.22|84.72|15
1716665400000|2024-05-25 19:30:00|85.24|84.74|85.23|84.73|85.25|84.75|85.19|84.69|54
1716665700000|2024-05-25 19:35:00|85.24|84.74|85.21|84.71|85.24|84.74|85.18|84.68|83
1716666000000|2024-05-25 19:40:00|85.2|84.7|85.21|84.71|85.21|84.71|85.18|84.68|26
1716666300000|2024-05-25 19:45:00|85.2|84.7|85.2|84.7|85.21|84.71|85.19|84.69|32
1716666600000|2024-05-25 19:50:00|85.19|84.69|85.23|84.73|85.24|84.74|85.19|84.69|29
1716666900000|2024-05-25 19:55:00|85.22|84.72|85.2|84.7|85.23|84.73|85.2|84.7|16
1716667200000|2024-05-25 20:00:00|85.19|84.69|85.22|84.72|85.25|84.75|85.17|84.67|59
1716667500000|2024-05-25 20:05:00|85.21|84.71|85.2|84.7|85.22|84.72|85.19|84.69|54
1716667800000|2024-05-25 20:10:00|85.21|84.71|85.14|84.64|85.23|84.73|85.13|84.63|71
1716668100000|2024-05-25 20:15:00|85.13|84.63|85.13|84.63|85.14|84.64|85.11|84.61|45
1716668400000|2024-05-25 20:20:00|85.12|84.62|85.11|84.61|85.13|84.63|85.11|84.61|6
1716668700000|2024-05-25 20:25:00|85.1|84.6|85.13|84.63|85.16|84.66|85.1|84.6|59
1716669000000|2024-05-25 20:30:00|85.14|84.64|85.18|84.68|85.18|84.68|85.07|84.57|27
1716669300000|2024-05-25 20:35:00|85.16|84.66|85.07|84.57|85.16|84.66|85.01|84.51|54
1716669600000|2024-05-25 20:40:00|85.08|84.58|85.1|84.6|85.13|84.63|85.07|84.57|23
1716669900000|2024-05-25 20:45:00|85.08|84.58|85.13|84.63|85.13|84.63|85.04|84.54|50
1716670200000|2024-05-25 20:50:00|85.12|84.62|85.15|84.65|85.15|84.65|85.11|84.61|29
1716670500000|2024-05-25 20:55:00|85.16|84.66|85.07|84.57|85.16|84.66|85.07|84.57|52
1716670800000|2024-05-25 21:00:00|85.08|84.58|85.1|84.6|85.14|84.64|85.05|84.55|68
1716671100000|2024-05-25 21:05:00|85.11|84.61|85.11|84.61|85.15|84.65|85.11|84.61|23
1716671400000|2024-05-25 21:10:00|85.12|84.62|85.2|84.7|85.21|84.71|85.11|84.61|27
1716671700000|2024-05-25 21:15:00|85.21|84.71|85.22|84.72|85.25|84.75|85.21|84.71|10
1716672000000|2024-05-25 21:20:00|85.23|84.73|85.29|84.79|85.29|84.79|85.23|84.73|9
1716672300000|2024-05-25 21:25:00|85.31|84.81|85.3|84.8|85.34|84.84|85.3|84.8|13
1716672600000|2024-05-25 21:30:00|85.27|84.77|85.2|84.7|85.28|84.78|85.2|84.7|20
1716672900000|2024-05-25 21:35:00|85.19|84.69|85.19|84.69|85.19|84.69|85.18|84.68|31
1716673200000|2024-05-25 21:40:00|85.2|84.7|85.28|84.78|85.28|84.78|85.2|84.7|19
1716673500000|2024-05-25 21:45:00|85.27|84.77|85.27|84.77|85.28|84.78|85.26|84.76|9
1716673800000|2024-05-25 21:50:00|85.26|84.76|85.19|84.69|85.27|84.77|85.16|84.66|56
1716674100000|2024-05-25 21:55:00|85.18|84.68|85.22|84.72|85.22|84.72|85.13|84.63|94
1716674400000|2024-05-25 22:00:00|85.21|84.71|85.08|84.58|85.21|84.71|85.07|84.57|78
1716674700000|2024-05-25 22:05:00|85.09|84.59|85.09|84.59|85.12|84.62|85.09|84.59|51
1716675000000|2024-05-25 22:10:00|85.08|84.58|85.05|84.55|85.08|84.58|85.05|84.55|20
1716675300000|2024-05-25 22:15:00|85.06|84.56|85.05|84.55|85.07|84.57|85.05|84.55|6
1716675600000|2024-05-25 22:20:00|85.04|84.54|85.02|84.52|85.05|84.55|85.01|84.51|15
1716675900000|2024-05-25 22:25:00|85.01|84.51|84.94|84.44|85.02|84.52|84.91|84.41|117
1716676200000|2024-05-25 22:30:00|84.95|84.45|84.87|84.37|84.95|84.45|84.83|84.33|110
1716676500000|2024-05-25 22:35:00|84.86|84.36|84.96|84.46|85|84.5|84.86|84.36|34
1716676800000|2024-05-25 22:40:00|84.95|84.45|85.06|84.56|85.06|84.56|84.94|84.44|35
1716677100000|2024-05-25 22:45:00|85.07|84.57|85|84.5|85.09|84.59|84.98|84.48|22
1716677400000|2024-05-25 22:50:00|85.01|84.51|85.04|84.54|85.04|84.54|84.98|84.48|37
1716677700000|2024-05-25 22:55:00|85.03|84.53|85.04|84.54|85.05|84.55|85.01|84.51|25
1716678000000|2024-05-25 23:00:00|85.03|84.53|85.11|84.61|85.12|84.62|85.03|84.53|21
1716678300000|2024-05-25 23:05:00|85.12|84.62|85.12|84.62|85.21|84.71|85.1|84.6|60
1716678600000|2024-05-25 23:10:00|85.13|84.63|85.12|84.62|85.14|84.64|85.09|84.59|46
1716678900000|2024-05-25 23:15:00|85.13|84.63|85.1|84.6|85.15|84.65|85.07|84.57|67
1716679200000|2024-05-25 23:20:00|85.11|84.61|85.15|84.65|85.16|84.66|85.1|84.6|79
1716679500000|2024-05-25 23:25:00|85.14|84.64|85.14|84.64|85.16|84.66|85.09|84.59|54
1716679800000|2024-05-25 23:30:00|85.13|84.63|85.06|84.56|85.14|84.64|85.06|84.56|30
1716680100000|2024-05-25 23:35:00|85.07|84.57|85.1|84.6|85.1|84.6|85.01|84.51|107
1716680400000|2024-05-25 23:40:00|85.09|84.59|85.07|84.57|85.09|84.59|85.06|84.56|54
1716680700000|2024-05-25 23:45:00|85.06|84.56|85.18|84.68|85.19|84.69|85.06|84.56|62
1716681000000|2024-05-25 23:50:00|85.19|84.69|85.22|84.72|85.25|84.75|85.19|84.69|36
1716681300000|2024-05-25 23:55:00|85.23|84.73|85.24|84.74|85.27|84.77|85.23|84.73|30
1716681600000|2024-05-26 00:00:00|85.23|84.73|85.23|84.73|85.24|84.74|85.18|84.68|39
1716681900000|2024-05-26 00:05:00|85.22|84.72|85.22|84.72|85.25|84.75|85.18|84.68|53
1716682200000|2024-05-26 00:10:00|85.21|84.71|85.31|84.81|85.37|84.87|85.2|84.7|46
1716682500000|2024-05-26 00:15:00|85.3|84.8|85.21|84.71|85.31|84.81|85.2|84.7|59
1716682800000|2024-05-26 00:20:00|85.2|84.7|85.26|84.76|85.26|84.76|85.17|84.67|52
1716683100000|2024-05-26 00:25:00|85.22|84.72|85.19|84.69|85.23|84.73|85.15|84.65|64
1716683400000|2024-05-26 00:30:00|85.18|84.68|85.22|84.72|85.26|84.76|85.17|84.67|31
1716683700000|2024-05-26 00:35:00|85.23|84.73|85.15|84.65|85.23|84.73|85.14|84.64|56
1716684000000|2024-05-26 00:40:00|85.16|84.66|85.18|84.68|85.21|84.71|85.16|84.66|58
1716684300000|2024-05-26 00:45:00|85.19|84.69|85.25|84.75|85.25|84.75|85.19|84.69|26
1716684600000|2024-05-26 00:50:00|85.26|84.76|85.25|84.75|85.31|84.81|85.23|84.73|53
1716684900000|2024-05-26 00:55:00|85.26|84.76|85.18|84.68|85.26|84.76|85.17|84.67|48
1716685200000|2024-05-26 01:00:00|85.19|84.69|85.29|84.79|85.3|84.8|85.18|84.68|32
1716685500000|2024-05-26 01:05:00|85.28|84.78|85.3|84.8|85.3|84.8|85.26|84.76|38
1716685800000|2024-05-26 01:10:00|85.31|84.81|85.4|84.9|85.4|84.9|85.31|84.81|27
1716686100000|2024-05-26 01:15:00|85.41|84.91|85.4|84.9|85.43|84.93|85.39|84.89|58
1716686400000|2024-05-26 01:20:00|85.41|84.91|85.44|84.94|85.44|84.94|85.4|84.9|24
1716686700000|2024-05-26 01:25:00|85.45|84.95|85.44|84.94|85.47|84.97|85.42|84.92|24
1716687000000|2024-05-26 01:30:00|85.43|84.93|85.49|84.99|85.51|85.01|85.42|84.92|23
1716687300000|2024-05-26 01:35:00|85.48|84.98|85.44|84.94|85.49|84.99|85.42|84.92|17
1716687600000|2024-05-26 01:40:00|85.45|84.95|85.4|84.9|85.46|84.96|85.4|84.9|15
1716687900000|2024-05-26 01:45:00|85.39|84.89|85.35|84.85|85.39|84.89|85.33|84.83|29
1716688200000|2024-05-26 01:50:00|85.34|84.84|85.33|84.83|85.42|84.92|85.33|84.83|43
1716688500000|2024-05-26 01:55:00|85.32|84.82|85.29|84.79|85.33|84.83|85.27|84.77|36
1716688800000|2024-05-26 02:00:00|85.3|84.8|85.24|84.74|85.34|84.84|85.23|84.73|69
1716689100000|2024-05-26 02:05:00|85.23|84.73|85.18|84.68|85.26|84.76|85.17|84.67|54
1716689400000|2024-05-26 02:10:00|85.19|84.69|85.16|84.66|85.2|84.7|85.13|84.63|52
1716689700000|2024-05-26 02:15:00|85.17|84.67|84.93|84.43|85.17|84.67|84.92|84.42|97
1716690000000|2024-05-26 02:20:00|84.92|84.42|84.73|84.23|84.95|84.45|84.68|84.18|190
1716690300000|2024-05-26 02:25:00|84.72|84.22|84.84|84.34|84.86|84.36|84.72|84.22|37
1716690600000|2024-05-26 02:30:00|84.85|84.35|84.86|84.36|84.92|84.42|84.8|84.3|54
1716690900000|2024-05-26 02:35:00|84.87|84.37|84.68|84.18|84.96|84.46|84.66|84.16|53
1716691200000|2024-05-26 02:40:00|84.69|84.19|84.68|84.18|84.84|84.34|84.68|84.18|72
1716691500000|2024-05-26 02:45:00|84.69|84.19|84.85|84.35|84.89|84.39|84.68|84.18|66
1716691800000|2024-05-26 02:50:00|84.86|84.36|84.93|84.43|84.97|84.47|84.86|84.36|53
1716692100000|2024-05-26 02:55:00|84.94|84.44|84.89|84.39|84.97|84.47|84.89|84.39|30
1716692400000|2024-05-26 03:00:00|84.88|84.38|84.92|84.42|84.99|84.49|84.87|84.37|37
1716692700000|2024-05-26 03:05:00|84.91|84.41|84.88|84.38|84.92|84.42|84.86|84.36|92
1716693000000|2024-05-26 03:10:00|84.87|84.37|84.77|84.27|84.88|84.38|84.69|84.19|50
1716693300000|2024-05-26 03:15:00|84.78|84.28|84.77|84.27|84.84|84.34|84.73|84.23|34
1716693600000|2024-05-26 03:20:00|84.78|84.28|84.71|84.21|84.78|84.28|84.68|84.18|52
1716693900000|2024-05-26 03:25:00|84.7|84.2|84.76|84.26|84.76|84.26|84.7|84.2|35
1716694200000|2024-05-26 03:30:00|84.77|84.27|84.9|84.4|84.9|84.4|84.76|84.26|28
1716694500000|2024-05-26 03:35:00|84.91|84.41|84.9|84.4|84.94|84.44|84.86|84.36|42
1716694800000|2024-05-26 03:40:00|84.87|84.37|84.9|84.4|84.91|84.41|84.82|84.32|82
1716695100000|2024-05-26 03:45:00|84.91|84.41|85.11|84.61|85.13|84.63|84.81|84.31|133
1716695400000|2024-05-26 03:50:00|85.12|84.62|85.02|84.52|85.12|84.62|84.96|84.46|102
1716695700000|2024-05-26 03:55:00|85.01|84.51|85.18|84.68|85.19|84.69|85|84.5|65
1716696000000|2024-05-26 04:00:00|85.17|84.67|85.05|84.55|85.17|84.67|85.04|84.54|115
1716696300000|2024-05-26 04:05:00|85.04|84.54|85.11|84.61|85.18|84.68|85.02|84.52|95
1716696600000|2024-05-26 04:10:00|85.1|84.6|85.13|84.63|85.14|84.64|85.07|84.57|74
1716696900000|2024-05-26 04:15:00|85.12|84.62|85.1|84.6|85.16|84.66|85.09|84.59|96
1716697200000|2024-05-26 04:20:00|85.09|84.59|85.1|84.6|85.16|84.66|85.07|84.57|63
1716697500000|2024-05-26 04:25:00|85.09|84.59|85.1|84.6|85.11|84.61|85.05|84.55|34
1716697800000|2024-05-26 04:30:00|85.09|84.59|84.92|84.42|85.12|84.62|84.92|84.42|138
1716698100000|2024-05-26 04:35:00|84.91|84.41|84.95|84.45|84.96|84.46|84.89|84.39|93
1716698400000|2024-05-26 04:40:00|84.96|84.46|84.98|84.48|85.01|84.51|84.95|84.45|101
1716698700000|2024-05-26 04:45:00|84.99|84.49|84.87|84.37|84.99|84.49|84.86|84.36|77
1716699000000|2024-05-26 04:50:00|84.89|84.39|84.93|84.43|84.96|84.46|84.89|84.39|55
1716699300000|2024-05-26 04:55:00|84.92|84.42|84.94|84.44|84.94|84.44|84.89|84.39|25
1716699600000|2024-05-26 05:00:00|84.91|84.41|84.86|84.36|84.93|84.43|84.86|84.36|71
1716699900000|2024-05-26 05:05:00|84.87|84.37|84.77|84.27|84.87|84.37|84.77|84.27|110
1716700200000|2024-05-26 05:10:00|84.76|84.26|84.66|84.16|84.77|84.27|84.66|84.16|43
1716700500000|2024-05-26 05:15:00|84.65|84.15|84.66|84.16|84.72|84.22|84.63|84.13|164
1716700800000|2024-05-26 05:20:00|84.67|84.17|84.69|84.19|84.7|84.2|84.65|84.15|102
1716701100000|2024-05-26 05:25:00|84.7|84.2|84.75|84.25|84.76|84.26|84.69|84.19|101
1716701400000|2024-05-26 05:30:00|84.74|84.24|84.82|84.32|84.87|84.37|84.72|84.22|31
1716701700000|2024-05-26 05:35:00|84.84|84.34|84.78|84.28|84.84|84.34|84.77|84.27|39
1716702000000|2024-05-26 05:40:00|84.77|84.27|84.82|84.32|84.83|84.33|84.77|84.27|55
1716702300000|2024-05-26 05:45:00|84.81|84.31|84.83|84.33|84.83|84.33|84.78|84.28|62
1716702600000|2024-05-26 05:50:00|84.82|84.32|84.8|84.3|84.86|84.36|84.8|84.3|25
1716702900000|2024-05-26 05:55:00|84.81|84.31|84.95|84.45|84.95|84.45|84.8|84.3|26
1716703200000|2024-05-26 06:00:00|84.94|84.44|84.92|84.42|84.94|84.44|84.87|84.37|34
1716703500000|2024-05-26 06:05:00|84.93|84.43|84.97|84.47|85|84.5|84.93|84.43|21
1716703800000|2024-05-26 06:10:00|84.99|84.49|84.93|84.43|84.99|84.49|84.93|84.43|18
1716704100000|2024-05-26 06:15:00|84.94|84.44|84.94|84.44|84.95|84.45|84.92|84.42|49
1716704400000|2024-05-26 06:20:00|84.95|84.45|84.94|84.44|84.99|84.49|84.92|84.42|33
1716704700000|2024-05-26 06:25:00|84.93|84.43|84.96|84.46|84.96|84.46|84.93|84.43|63
1716705000000|2024-05-26 06:30:00|84.95|84.45|84.99|84.49|84.99|84.49|84.93|84.43|32
1716705300000|2024-05-26 06:35:00|84.98|84.48|84.9|84.4|84.98|84.48|84.9|84.4|26
1716705600000|2024-05-26 06:40:00|84.89|84.39|84.97|84.47|84.97|84.47|84.88|84.38|11
1716705900000|2024-05-26 06:45:00|84.98|84.48|84.93|84.43|84.99|84.49|84.91|84.41|11
1716706200000|2024-05-26 06:50:00|84.94|84.44|84.9|84.4|84.95|84.45|84.89|84.39|9
1716706500000|2024-05-26 06:55:00|84.89|84.39|84.97|84.47|84.97|84.47|84.87|84.37|33
1716706800000|2024-05-26 07:00:00|84.98|84.48|84.99|84.49|84.99|84.49|84.91|84.41|48
1716707100000|2024-05-26 07:05:00|84.98|84.48|85.13|84.63|85.15|84.65|84.98|84.48|33
1716707400000|2024-05-26 07:10:00|85.14|84.64|85.08|84.58|85.15|84.65|85.08|84.58|47
1716707700000|2024-05-26 07:15:00|85.07|84.57|85.12|84.62|85.16|84.66|85.05|84.55|76
1716708000000|2024-05-26 07:20:00|85.11|84.61|85|84.5|85.11|84.61|85|84.5|64
1716708300000|2024-05-26 07:25:00|85.01|84.51|85.11|84.61|85.11|84.61|85|84.5|44
1716708600000|2024-05-26 07:30:00|85.12|84.62|85.39|84.89|85.39|84.89|85.1|84.6|115
1716708900000|2024-05-26 07:35:00|85.38|84.88|85.23|84.73|85.42|84.92|85.19|84.69|147
1716709200000|2024-05-26 07:40:00|85.22|84.72|85.13|84.63|85.24|84.74|85.12|84.62|176
1716709500000|2024-05-26 07:45:00|85.14|84.64|85.01|84.51|85.16|84.66|85|84.5|165
1716709800000|2024-05-26 07:50:00|85|84.5|85.05|84.55|85.1|84.6|85|84.5|133
1716710100000|2024-05-26 07:55:00|85.04|84.54|85.1|84.6|85.11|84.61|85.04|84.54|36
1716710400000|2024-05-26 08:00:00|85.11|84.61|85.05|84.55|85.11|84.61|85|84.5|134
1716710700000|2024-05-26 08:05:00|85.04|84.54|85.12|84.62|85.12|84.62|85|84.5|103
1716711000000|2024-05-26 08:10:00|85.13|84.63|85.31|84.81|85.33|84.83|85.13|84.63|66
1716711300000|2024-05-26 08:15:00|85.32|84.82|85.14|84.64|85.38|84.88|85.12|84.62|203
1716711600000|2024-05-26 08:20:00|85.13|84.63|85.11|84.61|85.17|84.67|85.11|84.61|72
1716711900000|2024-05-26 08:25:00|85.12|84.62|85.12|84.62|85.14|84.64|85.09|84.59|61
1716712200000|2024-05-26 08:30:00|85.13|84.63|85.01|84.51|85.16|84.66|85.01|84.51|119
1716712500000|2024-05-26 08:35:00|85.03|84.53|84.96|84.46|85.09|84.59|84.93|84.43|177
1716712800000|2024-05-26 08:40:00|84.97|84.47|84.91|84.41|84.98|84.48|84.89|84.39|142
1716713100000|2024-05-26 08:45:00|84.9|84.4|84.86|84.36|84.94|84.44|84.85|84.35|119
1716713400000|2024-05-26 08:50:00|84.85|84.35|84.82|84.32|84.89|84.39|84.8|84.3|112
1716713700000|2024-05-26 08:55:00|84.81|84.31|84.9|84.4|84.93|84.43|84.78|84.28|190
1716714000000|2024-05-26 09:00:00|84.89|84.39|84.94|84.44|84.97|84.47|84.88|84.38|154
1716714300000|2024-05-26 09:05:00|84.95|84.45|84.98|84.48|85.03|84.53|84.89|84.39|118
1716714600000|2024-05-26 09:10:00|84.99|84.49|84.96|84.46|84.99|84.49|84.94|84.44|102
1716714900000|2024-05-26 09:15:00|84.97|84.47|84.91|84.41|85.01|84.51|84.91|84.41|127
1716715200000|2024-05-26 09:20:00|84.93|84.43|84.93|84.43|84.93|84.43|84.82|84.32|113
1716715500000|2024-05-26 09:25:00|84.9|84.4|84.8|84.3|84.91|84.41|84.8|84.3|109
1716715800000|2024-05-26 09:30:00|84.79|84.29|84.71|84.21|84.79|84.29|84.6|84.1|155
1716716100000|2024-05-26 09:35:00|84.69|84.19|84.8|84.3|84.8|84.3|84.64|84.14|113
1716716400000|2024-05-26 09:40:00|84.78|84.28|84.74|84.24|84.8|84.3|84.73|84.23|61
1716716700000|2024-05-26 09:45:00|84.75|84.25|84.66|84.16|84.79|84.29|84.56|84.06|147
1716717000000|2024-05-26 09:50:00|84.64|84.14|84.67|84.17|84.67|84.17|84.63|84.13|104
1716717300000|2024-05-26 09:55:00|84.66|84.16|84.72|84.22|84.72|84.22|84.62|84.12|82
1716717600000|2024-05-26 10:00:00|84.7|84.2|84.8|84.3|84.87|84.37|84.69|84.19|64
1716717900000|2024-05-26 10:05:00|84.78|84.28|84.85|84.35|84.86|84.36|84.78|84.28|64
1716718200000|2024-05-26 10:10:00|84.82|84.32|84.98|84.48|84.99|84.49|84.82|84.32|19
1716718500000|2024-05-26 10:15:00|84.99|84.49|84.82|84.32|84.99|84.49|84.82|84.32|44
1716718800000|2024-05-26 10:20:00|84.83|84.33|84.8|84.3|84.83|84.33|84.8|84.3|10
1716719100000|2024-05-26 10:25:00|84.82|84.32|84.86|84.36|84.89|84.39|84.81|84.31|79
1716719400000|2024-05-26 10:30:00|84.88|84.38|84.89|84.39|84.91|84.41|84.86|84.36|13
1716719700000|2024-05-26 10:35:00|84.9|84.4|84.89|84.39|84.92|84.42|84.81|84.31|74
1716720000000|2024-05-26 10:40:00|84.91|84.41|85.05|84.55|85.07|84.57|84.91|84.41|22
1716720300000|2024-05-26 10:45:00|85.07|84.57|85.05|84.55|85.08|84.58|85.04|84.54|32
1716720600000|2024-05-26 10:50:00|85.07|84.57|85.07|84.57|85.08|84.58|85.05|84.55|53
1716720900000|2024-05-26 10:55:00|85.08|84.58|85.09|84.59|85.09|84.59|85.05|84.55|31
1716721200000|2024-05-26 11:00:00|85.1|84.6|85.1|84.6|85.15|84.65|85.05|84.55|113
1716721500000|2024-05-26 11:05:00|85.11|84.61|85.15|84.65|85.15|84.65|85.1|84.6|78
1716721800000|2024-05-26 11:10:00|85.13|84.63|85.15|84.65|85.17|84.67|85.12|84.62|105
1716722100000|2024-05-26 11:15:00|85.14|84.64|85.12|84.62|85.17|84.67|85.09|84.59|173
1716722400000|2024-05-26 11:20:00|85.13|84.63|85.16|84.66|85.16|84.66|85.09|84.59|109
1716722700000|2024-05-26 11:25:00|85.15|84.65|85.13|84.63|85.16|84.66|85.1|84.6|123
1716723000000|2024-05-26 11:30:00|85.12|84.62|85.1|84.6|85.17|84.67|85.1|84.6|42
1716723300000|2024-05-26 11:35:00|85.08|84.58|85.05|84.55|85.09|84.59|85|84.5|131
1716723600000|2024-05-26 11:40:00|85.06|84.56|85.08|84.58|85.1|84.6|85.04|84.54|85
1716723900000|2024-05-26 11:45:00|85.07|84.57|85.07|84.57|85.1|84.6|85.05|84.55|88
1716724200000|2024-05-26 11:50:00|85.05|84.55|85.06|84.56|85.11|84.61|85.04|84.54|107
1716724500000|2024-05-26 11:55:00|85.07|84.57|85.11|84.61|85.13|84.63|85.05|84.55|101
1716724800000|2024-05-26 12:00:00|85.1|84.6|85|84.5|85.1|84.6|84.95|84.45|125
1716725100000|2024-05-26 12:05:00|85.01|84.51|85|84.5|85.01|84.51|84.96|84.46|56
1716725400000|2024-05-26 12:10:00|84.99|84.49|84.93|84.43|85.02|84.52|84.9|84.4|60
1716725700000|2024-05-26 12:15:00|84.92|84.42|84.91|84.41|84.93|84.43|84.84|84.34|128
1716726000000|2024-05-26 12:20:00|84.92|84.42|84.94|84.44|84.98|84.48|84.9|84.4|82
1716726300000|2024-05-26 12:25:00|84.95|84.45|84.99|84.49|85.03|84.53|84.95|84.45|24
1716726600000|2024-05-26 12:30:00|84.98|84.48|84.96|84.46|84.98|84.48|84.89|84.39|119
1716726900000|2024-05-26 12:35:00|84.95|84.45|84.95|84.45|85|84.5|84.9|84.4|103
1716727200000|2024-05-26 12:40:00|84.96|84.46|85.01|84.51|85.05|84.55|84.94|84.44|41
1716727500000|2024-05-26 12:45:00|85|84.5|85|84.5|85.03|84.53|84.92|84.42|137
1716727800000|2024-05-26 12:50:00|84.99|84.49|84.89|84.39|85|84.5|84.87|84.37|130
1716728100000|2024-05-26 12:55:00|84.88|84.38|84.91|84.41|84.93|84.43|84.87|84.37|87
1716728400000|2024-05-26 13:00:00|84.9|84.4|84.94|84.44|84.95|84.45|84.89|84.39|132
1716728700000|2024-05-26 13:05:00|84.92|84.42|84.86|84.36|84.92|84.42|84.85|84.35|110
1716729000000|2024-05-26 13:10:00|84.85|84.35|84.76|84.26|84.85|84.35|84.69|84.19|124
1716729300000|2024-05-26 13:15:00|84.75|84.25|84.66|84.16|84.76|84.26|84.65|84.15|71
1716729600000|2024-05-26 13:20:00|84.65|84.15|84.72|84.22|84.78|84.28|84.65|84.15|68
1716729900000|2024-05-26 13:25:00|84.71|84.21|84.75|84.25|84.75|84.25|84.67|84.17|22
1716730200000|2024-05-26 13:30:00|84.73|84.23|84.7|84.2|84.74|84.24|84.69|84.19|39
1716730500000|2024-05-26 13:35:00|84.69|84.19|84.57|84.07|84.71|84.21|84.57|84.07|174
1716730800000|2024-05-26 13:40:00|84.58|84.08|84.59|84.09|84.61|84.11|84.52|84.02|195
1716731100000|2024-05-26 13:45:00|84.58|84.08|84.7|84.2|84.7|84.2|84.54|84.04|106
1716731400000|2024-05-26 13:50:00|84.68|84.18|84.62|84.12|84.72|84.22|84.62|84.12|131
1716731700000|2024-05-26 13:55:00|84.63|84.13|84.71|84.21|84.73|84.23|84.62|84.12|120
1716732000000|2024-05-26 14:00:00|84.7|84.2|84.7|84.2|84.81|84.31|84.68|84.18|99
1716732300000|2024-05-26 14:05:00|84.69|84.19|84.67|84.17|84.71|84.21|84.66|84.16|149
1716732600000|2024-05-26 14:10:00|84.71|84.21|84.72|84.22|84.73|84.23|84.64|84.14|191
1716732900000|2024-05-26 14:15:00|84.71|84.21|84.66|84.16|84.74|84.24|84.66|84.16|132
1716733200000|2024-05-26 14:20:00|84.67|84.17|84.71|84.21|84.72|84.22|84.65|84.15|112
1716733500000|2024-05-26 14:25:00|84.72|84.22|84.69|84.19|84.75|84.25|84.63|84.13|139
1716733800000|2024-05-26 14:30:00|84.7|84.2|84.63|84.13|84.73|84.23|84.6|84.1|129
1716734100000|2024-05-26 14:35:00|84.62|84.12|84.6|84.1|84.65|84.15|84.55|84.05|171
1716734400000|2024-05-26 14:40:00|84.59|84.09|84.61|84.11|84.64|84.14|84.56|84.06|106
1716734700000|2024-05-26 14:45:00|84.59|84.09|84.86|84.36|84.86|84.36|84.59|84.09|94
1716735000000|2024-05-26 14:50:00|84.85|84.35|84.87|84.37|84.95|84.45|84.82|84.32|48
1716735300000|2024-05-26 14:55:00|84.86|84.36|84.97|84.47|84.97|84.47|84.82|84.32|51
1716735600000|2024-05-26 15:00:00|84.96|84.46|84.97|84.47|85.02|84.52|84.87|84.37|92
1716735900000|2024-05-26 15:05:00|84.96|84.46|84.95|84.45|85.05|84.55|84.95|84.45|72
1716736200000|2024-05-26 15:10:00|84.98|84.48|84.91|84.41|84.99|84.49|84.85|84.35|188
1716736500000|2024-05-26 15:15:00|84.9|84.4|84.81|84.31|84.9|84.4|84.79|84.29|167
1716736800000|2024-05-26 15:20:00|84.8|84.3|84.85|84.35|84.86|84.36|84.78|84.28|211
1716737100000|2024-05-26 15:25:00|84.86|84.36|84.97|84.47|84.98|84.48|84.83|84.33|98
1716737400000|2024-05-26 15:30:00|84.96|84.46|85|84.5|85.07|84.57|84.88|84.38|67
1716737700000|2024-05-26 15:35:00|84.99|84.49|84.96|84.46|85.02|84.52|84.93|84.43|175
1716738000000|2024-05-26 15:40:00|84.95|84.45|84.79|84.29|84.97|84.47|84.78|84.28|201
1716738300000|2024-05-26 15:45:00|84.78|84.28|84.34|83.84|84.79|84.29|84.3|83.8|311
1716738600000|2024-05-26 15:50:00|84.35|83.85|84.45|83.95|84.47|83.97|84.16|83.66|292
1716738900000|2024-05-26 15:55:00|84.48|83.98|84.38|83.88|84.48|83.98|84.34|83.84|262
1716739200000|2024-05-26 16:00:00|84.37|83.87|84.49|83.99|84.52|84.02|84.36|83.86|181
1716739500000|2024-05-26 16:05:00|84.47|83.97|84.56|84.06|84.57|84.07|84.42|83.92|78
1716739800000|2024-05-26 16:10:00|84.55|84.05|84.41|83.91|84.56|84.06|84.39|83.89|120
1716740100000|2024-05-26 16:15:00|84.39|83.89|84.19|83.69|84.41|83.91|84.16|83.66|233
1716740400000|2024-05-26 16:20:00|84.2|83.7|84.26|83.76|84.3|83.8|84.15|83.65|197
1716740700000|2024-05-26 16:25:00|84.24|83.74|84.3|83.8|84.33|83.83|84.2|83.7|141
1716741000000|2024-05-26 16:30:00|84.31|83.81|84.19|83.69|84.41|83.91|84.19|83.69|158
1716741300000|2024-05-26 16:35:00|84.23|83.73|84.31|83.81|84.32|83.82|84.18|83.68|292
1716741600000|2024-05-26 16:40:00|84.28|83.78|84.35|83.85|84.37|83.87|84.25|83.75|218
1716741900000|2024-05-26 16:45:00|84.38|83.88|84.32|83.82|84.4|83.9|84.31|83.81|116
1716742200000|2024-05-26 16:50:00|84.33|83.83|84.2|83.7|84.33|83.83|84.18|83.68|259
1716742500000|2024-05-26 16:55:00|84.19|83.69|84.14|83.64|84.21|83.71|84.12|83.62|150
1716742800000|2024-05-26 17:00:00|84.15|83.65|84.06|83.56|84.17|83.67|84.03|83.53|216
1716743100000|2024-05-26 17:05:00|84.07|83.57|84.01|83.51|84.09|83.59|83.94|83.44|203
1716743400000|2024-05-26 17:10:00|84.04|83.54|83.98|83.48|84.07|83.57|83.95|83.45|186
1716743700000|2024-05-26 17:15:00|84.01|83.51|83.9|83.4|84.02|83.52|83.81|83.31|264
1716744000000|2024-05-26 17:20:00|83.88|83.38|83.87|83.37|83.91|83.41|83.85|83.35|159
1716744300000|2024-05-26 17:25:00|83.88|83.38|83.91|83.41|83.94|83.44|83.87|83.37|172
1716744600000|2024-05-26 17:30:00|83.9|83.4|83.89|83.39|83.98|83.48|83.88|83.38|40
1716744900000|2024-05-26 17:35:00|83.9|83.4|84.01|83.51|84.01|83.51|83.88|83.38|113
1716745200000|2024-05-26 17:40:00|84|83.5|84.06|83.56|84.06|83.56|83.93|83.43|96
1716745500000|2024-05-26 17:45:00|84.04|83.54|84.01|83.51|84.06|83.56|83.92|83.42|129
1716745800000|2024-05-26 17:50:00|84.02|83.52|84.23|83.73|84.23|83.73|84.01|83.51|41
1716746100000|2024-05-26 17:55:00|84.22|83.72|84.19|83.69|84.3|83.8|84.14|83.64|219
1716746400000|2024-05-26 18:00:00|84.21|83.71|84.06|83.56|84.26|83.76|84.06|83.56|167
1716746700000|2024-05-26 18:05:00|84.05|83.55|84.09|83.59|84.15|83.65|84.04|83.54|62
1716747000000|2024-05-26 18:10:00|84.07|83.57|84.13|83.63|84.14|83.64|84.06|83.56|59
1716747300000|2024-05-26 18:15:00|84.15|83.65|84.2|83.7|84.25|83.75|84.11|83.61|68
1716747600000|2024-05-26 18:20:00|84.19|83.69|84.22|83.72|84.25|83.75|84.18|83.68|95
1716747900000|2024-05-26 18:25:00|84.21|83.71|84.18|83.68|84.23|83.73|84.17|83.67|52
1716748200000|2024-05-26 18:30:00|84.17|83.67|84.28|83.78|84.28|83.78|84.11|83.61|141
1716748500000|2024-05-26 18:35:00|84.25|83.75|84.13|83.63|84.27|83.77|84.11|83.61|64
1716748800000|2024-05-26 18:40:00|84.12|83.62|84.13|83.63|84.17|83.67|84.05|83.55|105
1716749100000|2024-05-26 18:45:00|84.14|83.64|84.13|83.63|84.19|83.69|84.11|83.61|50
1716749400000|2024-05-26 18:50:00|84.15|83.65|84.1|83.6|84.15|83.65|84.09|83.59|15
1716749700000|2024-05-26 18:55:00|84.12|83.62|84.1|83.6|84.13|83.63|84.1|83.6|11
1716750000000|2024-05-26 19:00:00|84.11|83.61|84.2|83.7|84.2|83.7|84.1|83.6|53
1716750300000|2024-05-26 19:05:00|84.19|83.69|84.34|83.84|84.44|83.94|84.18|83.68|90
1716750600000|2024-05-26 19:10:00|84.33|83.83|84.23|83.73|84.41|83.91|84.21|83.71|122
1716750900000|2024-05-26 19:15:00|84.21|83.71|84.23|83.73|84.25|83.75|84.19|83.69|124
1716751200000|2024-05-26 19:20:00|84.22|83.72|84.2|83.7|84.27|83.77|84.16|83.66|110
1716751500000|2024-05-26 19:25:00|84.19|83.69|84.78|83.08|84.79|83.7|84.18|83.08|105
1716751800000|2024-05-26 19:30:00|84.79|83.09|84.88|83.18|84.88|83.18|84.76|83.06|115
1716752100000|2024-05-26 19:35:00|84.9|83.2|84.89|83.19|84.91|83.21|84.84|83.14|75
1716752400000|2024-05-26 19:40:00|84.9|83.2|84.93|83.23|84.93|83.23|84.84|83.14|46
1716752700000|2024-05-26 19:45:00|84.89|83.19|84.89|83.19|84.97|83.27|84.86|83.16|88
1716753000000|2024-05-26 19:50:00|84.87|83.17|84.87|83.17|84.92|83.22|84.87|83.17|40
1716753300000|2024-05-26 19:55:00|84.88|83.18|84.93|83.23|84.93|83.23|84.87|83.17|41
1716753600000|2024-05-26 20:00:00|84.9|83.2|84.81|83.11|84.93|83.23|84.8|83.1|53
1716753900000|2024-05-26 20:05:00|84.8|83.1|84.87|83.17|84.87|83.17|84.8|83.1|30
1716754200000|2024-05-26 20:10:00|84.88|83.18|84.88|83.18|84.89|83.19|84.83|83.13|24
1716754500000|2024-05-26 20:15:00|84.85|83.15|84.78|83.08|84.86|83.16|84.77|83.07|22
1716754800000|2024-05-26 20:20:00|84.77|83.07|84.77|83.07|84.77|83.07|84.73|83.03|8
1716755100000|2024-05-26 20:25:00|84.76|83.06|84.82|83.12|84.82|83.12|84.7|83|39
1716755400000|2024-05-26 20:30:00|84.81|83.11|84.74|83.04|84.82|83.12|84.74|83.04|29
1716755700000|2024-05-26 20:35:00|84.73|83.03|84.72|83.02|84.76|83.06|84.71|83.01|37
1716756000000|2024-05-26 20:40:00|84.71|83.01|84.75|83.05|84.76|83.06|84.68|82.98|36
1716756300000|2024-05-26 20:45:00|84.76|83.06|84.13|83.63|84.78|83.72|84.11|83.06|19
1716756600000|2024-05-26 20:50:00|84.1|83.6|84.08|83.58|84.12|83.62|84.05|83.55|75
1716756900000|2024-05-26 20:55:00|84.06|83.56|84.03|83.53|84.09|83.59|84.02|83.52|37
1716757200000|2024-05-26 21:00:00|84.04|83.54|84|83.5|84.06|83.56|83.94|83.44|162
1716757500000|2024-05-26 21:05:00|83.99|83.49|83.99|83.49|84.03|83.53|83.95|83.45|66
1716757800000|2024-05-26 21:10:00|83.95|83.45|84.02|83.52|84.04|83.54|83.94|83.44|73
1716758100000|2024-05-26 21:15:00|84|83.5|84.1|83.6|84.12|83.62|84|83.5|39
1716758400000|2024-05-26 21:20:00|84.08|83.58|84.03|83.53|84.08|83.58|84|83.5|33
1716758700000|2024-05-26 21:25:00|84.05|83.55|84.06|83.56|84.09|83.59|84.02|83.52|26
1716759000000|2024-05-26 21:30:00|84.07|83.57|84.02|83.52|84.08|83.58|83.79|83.29|200
1716759300000|2024-05-26 21:35:00|84.04|83.54|84.04|83.54|84.04|83.54|83.97|83.47|16
1716759600000|2024-05-26 21:40:00|84.03|83.53|84.13|83.63|84.13|83.63|84.03|83.53|22
1716759900000|2024-05-26 21:45:00|84.12|83.62|84.12|83.62|84.12|83.62|84.04|83.54|27
1716760200000|2024-05-26 21:50:00|84.13|83.63|84.23|83.73|84.25|83.75|84.1|83.6|19
1716760500000|2024-05-26 21:55:00|84.24|83.74|84.33|83.83|84.33|83.83|84.23|83.73|45
1716760800000|2024-05-26 22:00:00|84.35|83.85|84.32|83.82|84.41|83.91|84.29|83.79|51
1716761100000|2024-05-26 22:05:00|84.3|83.8|84.29|83.79|84.38|83.88|84.25|83.75|66
1716761400000|2024-05-26 22:10:00|84.31|83.81|84.29|83.79|84.33|83.83|84.27|83.77|55
1716761700000|2024-05-26 22:15:00|84.28|83.78|84.34|83.84|84.38|83.88|84.23|83.73|76
1716762000000|2024-05-26 22:20:00|84.36|83.86|84.28|83.78|84.37|83.87|84.28|83.78|33
1716762300000|2024-05-26 22:25:00|84.29|83.79|84.3|83.8|84.36|83.86|84.27|83.77|23
1716762600000|2024-05-26 22:30:00|84.29|83.79|84.34|83.84|84.35|83.85|84.25|83.75|109
1716762900000|2024-05-26 22:35:00|84.33|83.83|84.3|83.8|84.39|83.89|84.25|83.75|107
1716763200000|2024-05-26 22:40:00|84.29|83.79|84.36|83.86|84.36|83.86|84.28|83.78|49
1716763500000|2024-05-26 22:45:00|84.34|83.84|84.37|83.87|84.38|83.88|84.3|83.8|46
1716763800000|2024-05-26 22:50:00|84.34|83.84|84.34|83.84|84.39|83.89|84.32|83.82|78
1716764100000|2024-05-26 22:55:00|84.33|83.83|84.39|83.89|84.4|83.9|84.33|83.83|12
1716764400000|2024-05-26 23:00:00|84.38|83.88|84.37|83.87|84.42|83.92|84.35|83.85|14
1716764700000|2024-05-26 23:05:00|84.38|83.88|84.38|83.88|84.39|83.89|84.32|83.82|48
1716765000000|2024-05-26 23:10:00|84.36|83.86|84.36|83.86|84.37|83.87|84.33|83.83|11
1716765300000|2024-05-26 23:15:00|84.35|83.85|84.3|83.8|84.39|83.89|84.28|83.78|31
1716765600000|2024-05-26 23:20:00|84.28|83.78|84.28|83.78|84.32|83.82|84.21|83.71|77
1716765900000|2024-05-26 23:25:00|84.27|83.77|84.27|83.77|84.28|83.78|84.21|83.71|49
1716766200000|2024-05-26 23:30:00|84.23|83.73|84.16|83.66|84.24|83.74|84.14|83.64|46
1716766500000|2024-05-26 23:35:00|84.18|83.68|84.18|83.68|84.19|83.69|84.13|83.63|16
1716766800000|2024-05-26 23:40:00|84.17|83.67|84.15|83.65|84.22|83.72|84.14|83.64|35
1716767100000|2024-05-26 23:45:00|84.13|83.63|84.2|83.7|84.21|83.71|84.13|83.63|73
1716767400000|2024-05-26 23:50:00|84.19|83.69|84.17|83.67|84.21|83.71|84.16|83.66|6
1716767700000|2024-05-26 23:55:00|84.16|83.66|84.16|83.66|84.19|83.69|84.14|83.64|11
1716768000000|2024-05-27 00:00:00|84.15|83.65|84.08|83.58|84.16|83.66|84.03|83.53|49
1716768300000|2024-05-27 00:05:00|84.09|83.59|84.19|83.69|84.22|83.72|84.07|83.57|42
1716768600000|2024-05-27 00:10:00|84.18|83.68|84.21|83.71|84.21|83.71|84.12|83.62|16
1716768900000|2024-05-27 00:15:00|84.22|83.72|84.22|83.72|84.23|83.73|84.15|83.65|19
1716769200000|2024-05-27 00:20:00|84.21|83.71|84.25|83.75|84.25|83.75|84.15|83.65|31
1716769500000|2024-05-27 00:25:00|84.26|83.76|84.27|83.77|84.31|83.81|84.26|83.76|12
1716769800000|2024-05-27 00:30:00|84.28|83.78|84.3|83.8|84.34|83.84|84.24|83.74|27
1716770100000|2024-05-27 00:35:00|84.29|83.79|84.32|83.82|84.37|83.87|84.27|83.77|49
1716770400000|2024-05-27 00:40:00|84.29|83.79|84.24|83.74|84.34|83.84|84.24|83.74|167
1716770700000|2024-05-27 00:45:00|84.26|83.76|84.29|83.79|84.33|83.83|84.23|83.73|110
1716771000000|2024-05-27 00:50:00|84.3|83.8|84.32|83.82|84.33|83.83|84.29|83.79|21
1716771300000|2024-05-27 00:55:00|84.34|83.84|84.36|83.86|84.37|83.87|84.3|83.8|36
1716771600000|2024-05-27 01:00:00|84.37|83.87|84.34|83.84|84.37|83.87|84.3|83.8|34
1716771900000|2024-05-27 01:05:00|84.32|83.82|84.37|83.87|84.38|83.88|84.31|83.81|37
1716772200000|2024-05-27 01:10:00|84.36|83.86|84.32|83.82|84.37|83.87|84.32|83.82|15
1716772500000|2024-05-27 01:15:00|84.33|83.83|84.43|83.93|84.45|83.95|84.32|83.82|39
1716772800000|2024-05-27 01:20:00|84.42|83.92|84.35|83.85|84.42|83.92|84.34|83.84|22
1716773100000|2024-05-27 01:25:00|84.36|83.86|84.4|83.9|84.4|83.9|84.36|83.86|5
1716773400000|2024-05-27 01:30:00|84.36|83.86|84.35|83.85|84.38|83.88|84.31|83.81|20
1716773700000|2024-05-27 01:35:00|84.34|83.84|84.53|84.03|84.54|84.04|84.33|83.83|36
1716774000000|2024-05-27 01:40:00|84.52|84.02|84.67|84.17|84.69|84.19|84.52|84.02|232
1716774300000|2024-05-27 01:45:00|84.65|84.15|84.86|84.36|84.87|84.37|84.65|84.15|123
1716774600000|2024-05-27 01:50:00|84.84|84.34|84.73|84.23|84.9|84.4|84.72|84.22|328
1716774900000|2024-05-27 01:55:00|84.75|84.25|84.76|84.26|84.78|84.28|84.7|84.2|65
1716775200000|2024-05-27 02:00:00|84.74|84.24|84.76|84.26|84.8|84.3|84.68|84.18|69
1716775500000|2024-05-27 02:05:00|84.75|84.25|84.63|84.13|84.75|84.25|84.61|84.11|46
1716775800000|2024-05-27 02:10:00|84.62|84.12|84.61|84.11|84.67|84.17|84.55|84.05|49
1716776100000|2024-05-27 02:15:00|84.59|84.09|84.76|84.26|84.8|84.3|84.55|84.05|94
1716776400000|2024-05-27 02:20:00|84.71|84.21|84.76|84.26|84.85|84.35|84.71|84.21|59
1716776700000|2024-05-27 02:25:00|84.78|84.28|84.81|84.31|84.84|84.34|84.75|84.25|51
1716777000000|2024-05-27 02:30:00|84.82|84.32|84.72|84.22|84.82|84.32|84.7|84.2|232
1716777300000|2024-05-27 02:35:00|84.71|84.21|84.88|84.38|84.88|84.38|84.7|84.2|190
1716777600000|2024-05-27 02:40:00|84.87|84.37|84.8|84.3|84.88|84.38|84.72|84.22|50
1716777900000|2024-05-27 02:45:00|84.77|84.27|84.66|84.16|84.82|84.32|84.64|84.14|161
1716778200000|2024-05-27 02:50:00|84.67|84.17|84.65|84.15|84.7|84.2|84.63|84.13|25
1716778500000|2024-05-27 02:55:00|84.66|84.16|84.71|84.21|84.71|84.21|84.64|84.14|42
1716778800000|2024-05-27 03:00:00|84.7|84.2|84.7|84.2|84.7|84.2|84.58|84.08|75
1716779100000|2024-05-27 03:05:00|84.69|84.19|84.88|84.38|84.89|84.39|84.64|84.14|57
1716779400000|2024-05-27 03:10:00|84.89|84.39|84.85|84.35|84.89|84.39|84.82|84.32|14
1716779700000|2024-05-27 03:15:00|84.86|84.36|84.79|84.29|84.86|84.36|84.73|84.23|22
1716780000000|2024-05-27 03:20:00|84.81|84.31|84.82|84.32|84.83|84.33|84.75|84.25|33
1716780300000|2024-05-27 03:25:00|84.81|84.31|84.79|84.29|84.83|84.33|84.77|84.27|19
1716780600000|2024-05-27 03:30:00|84.8|84.3|84.74|84.24|84.81|84.31|84.7|84.2|45
1716780900000|2024-05-27 03:35:00|84.78|84.28|84.8|84.3|84.8|84.3|84.72|84.22|77
1716781200000|2024-05-27 03:40:00|84.81|84.31|84.79|84.29|84.84|84.34|84.77|84.27|31
1716781500000|2024-05-27 03:45:00|84.8|84.3|84.75|84.25|84.83|84.33|84.73|84.23|27
1716781800000|2024-05-27 03:50:00|84.73|84.23|84.67|84.17|84.73|84.23|84.65|84.15|62
1716782100000|2024-05-27 03:55:00|84.7|84.2|84.68|84.18|84.71|84.21|84.64|84.14|25
1716782400000|2024-05-27 04:00:00|84.69|84.19|84.72|84.22|84.76|84.26|84.64|84.14|60
1716782700000|2024-05-27 04:05:00|84.71|84.21|84.63|84.13|84.73|84.23|84.62|84.12|56
1716783000000|2024-05-27 04:10:00|84.62|84.12|84.69|84.19|84.74|84.24|84.62|84.12|43
1716783300000|2024-05-27 04:15:00|84.65|84.15|84.65|84.15|84.66|84.16|84.62|84.12|25
1716783600000|2024-05-27 04:20:00|84.66|84.16|84.77|84.27|84.78|84.28|84.64|84.14|44
1716783900000|2024-05-27 04:25:00|84.78|84.28|84.82|84.32|84.85|84.35|84.74|84.24|25
1716784200000|2024-05-27 04:30:00|84.83|84.33|84.79|84.29|84.87|84.37|84.77|84.27|44
1716784500000|2024-05-27 04:35:00|84.78|84.28|84.77|84.27|84.79|84.29|84.74|84.24|77
1716784800000|2024-05-27 04:40:00|84.76|84.26|84.67|84.17|84.77|84.27|84.63|84.13|81
1716785100000|2024-05-27 04:45:00|84.68|84.18|84.6|84.1|84.7|84.2|84.57|84.07|47
1716785400000|2024-05-27 04:50:00|84.59|84.09|84.67|84.17|84.67|84.17|84.57|84.07|146
1716785700000|2024-05-27 04:55:00|84.65|84.15|84.63|84.13|84.68|84.18|84.63|84.13|61
1716786000000|2024-05-27 05:00:00|84.64|84.14|84.59|84.09|84.69|84.19|84.58|84.08|184
1716786300000|2024-05-27 05:05:00|84.61|84.11|84.76|84.26|84.78|84.28|84.58|84.08|100
1716786600000|2024-05-27 05:10:00|84.75|84.25|84.61|84.11|84.75|84.25|84.53|84.03|148
1716786900000|2024-05-27 05:15:00|84.62|84.12|84.58|84.08|84.64|84.14|84.56|84.06|53
1716787200000|2024-05-27 05:20:00|84.57|84.07|84.61|84.11|84.61|84.11|84.56|84.06|33
1716787500000|2024-05-27 05:25:00|84.6|84.1|84.21|83.71|84.62|84.12|84.16|83.66|171
1716787800000|2024-05-27 05:30:00|84.19|83.69|84.41|83.91|84.41|83.91|84.15|83.65|270
1716788100000|2024-05-27 05:35:00|84.42|83.92|84.52|84.02|84.52|84.02|84.37|83.87|91
1716788400000|2024-05-27 05:40:00|84.53|84.03|84.61|84.11|84.61|84.11|84.49|83.99|36
1716788700000|2024-05-27 05:45:00|84.66|84.16|84.71|84.21|84.77|84.27|84.64|84.14|36
1716789000000|2024-05-27 05:50:00|84.68|84.18|84.63|84.13|84.7|84.2|84.55|84.05|65
1716789300000|2024-05-27 05:55:00|84.61|84.11|84.64|84.14|84.67|84.17|84.59|84.09|70
1716789600000|2024-05-27 06:00:00|84.63|84.13|84.6|84.1|84.67|84.17|84.56|84.06|88
1716789900000|2024-05-27 06:05:00|84.59|84.09|84.63|84.13|84.64|84.14|84.54|84.04|55
1716790200000|2024-05-27 06:10:00|84.62|84.12|84.63|84.13|84.67|84.17|84.58|84.08|37
1716790500000|2024-05-27 06:15:00|84.62|84.12|84.68|84.18|84.68|84.18|84.61|84.11|21
1716790800000|2024-05-27 06:20:00|84.67|84.17|84.67|84.17|84.69|84.19|84.62|84.12|22
1716791100000|2024-05-27 06:25:00|84.64|84.14|84.66|84.16|84.66|84.16|84.63|84.13|13
1716791400000|2024-05-27 06:30:00|84.64|84.14|84.6|84.1|84.67|84.17|84.55|84.05|31
1716791700000|2024-05-27 06:35:00|84.59|84.09|84.55|84.05|84.59|84.09|84.54|84.04|221
1716792000000|2024-05-27 06:40:00|84.56|84.06|84.56|84.06|84.61|84.11|84.55|84.05|110
1716792300000|2024-05-27 06:45:00|84.57|84.07|84.44|83.94|84.62|84.12|84.41|83.91|263
1716792600000|2024-05-27 06:50:00|84.43|83.93|84.46|83.96|84.46|83.96|84.39|83.89|222
1716792900000|2024-05-27 06:55:00|84.45|83.95|84.49|83.99|84.53|84.03|84.42|83.92|63
1716793200000|2024-05-27 07:00:00|84.47|83.97|84.57|84.07|84.57|84.07|84.42|83.92|135
1716793500000|2024-05-27 07:05:00|84.56|84.06|84.6|84.1|84.6|84.1|84.47|83.97|98
1716793800000|2024-05-27 07:10:00|84.57|84.07|84.57|84.07|84.6|84.1|84.54|84.04|181
1716794100000|2024-05-27 07:15:00|84.54|84.04|84.6|84.1|84.6|84.1|84.44|83.94|153
1716794400000|2024-05-27 07:20:00|84.59|84.09|84.52|84.02|84.6|84.1|84.5|84|96
1716794700000|2024-05-27 07:25:00|84.5|84|84.59|84.09|84.59|84.09|84.48|83.98|114
1716795000000|2024-05-27 07:30:00|84.58|84.08|84.68|84.18|84.71|84.21|84.55|84.05|62
1716795300000|2024-05-27 07:35:00|84.67|84.17|84.6|84.1|84.67|84.17|84.6|84.1|304
1716795600000|2024-05-27 07:40:00|84.62|84.12|84.82|84.32|84.82|84.32|84.6|84.1|182
1716795900000|2024-05-27 07:45:00|84.77|84.27|84.84|84.34|84.9|84.4|84.77|84.27|198
1716796200000|2024-05-27 07:50:00|84.82|84.32|84.8|84.3|84.85|84.35|84.79|84.29|318
1716796500000|2024-05-27 07:55:00|84.79|84.29|84.74|84.24|84.83|84.33|84.73|84.23|231
1716796800000|2024-05-27 08:00:00|84.75|84.25|84.8|84.3|84.82|84.32|84.74|84.24|274
1716797100000|2024-05-27 08:05:00|84.78|84.28|84.83|84.33|84.85|84.35|84.77|84.27|312
1716797400000|2024-05-27 08:10:00|84.84|84.34|84.84|84.34|84.94|84.44|84.81|84.31|98
1716797700000|2024-05-27 08:15:00|84.86|84.36|84.99|84.49|85|84.5|84.81|84.31|169
1716798000000|2024-05-27 08:20:00|84.98|84.48|85.04|84.54|85.04|84.54|84.95|84.45|31
1716798300000|2024-05-27 08:25:00|85.05|84.55|85.12|84.62|85.19|84.69|85.02|84.52|81
1716798600000|2024-05-27 08:30:00|85.11|84.61|84.97|84.47|85.12|84.62|84.93|84.43|197
1716798900000|2024-05-27 08:35:00|84.93|84.43|85.06|84.56|85.11|84.61|84.92|84.42|110
1716799200000|2024-05-27 08:40:00|85.05|84.55|85.08|84.58|85.11|84.61|84.97|84.47|96
1716799500000|2024-05-27 08:45:00|85.06|84.56|84.93|84.43|85.09|84.59|84.93|84.43|216
1716799800000|2024-05-27 08:50:00|84.92|84.42|85.02|84.52|85.03|84.53|84.9|84.4|278
1716800100000|2024-05-27 08:55:00|85.03|84.53|84.98|84.48|85.05|84.55|84.95|84.45|193
1716800400000|2024-05-27 09:00:00|84.97|84.47|85.04|84.54|85.12|84.62|84.95|84.45|111
1716800700000|2024-05-27 09:05:00|85.03|84.53|84.94|84.44|85.03|84.53|84.9|84.4|306
1716801000000|2024-05-27 09:10:00|84.93|84.43|84.98|84.48|85.02|84.52|84.91|84.41|170
1716801300000|2024-05-27 09:15:00|84.96|84.46|84.9|84.4|84.97|84.47|84.8|84.3|244
1716801600000|2024-05-27 09:20:00|84.89|84.39|84.93|84.43|84.97|84.47|84.81|84.31|72
1716801900000|2024-05-27 09:25:00|84.96|84.46|84.97|84.47|85|84.5|84.92|84.42|36
1716802200000|2024-05-27 09:30:00|84.98|84.48|84.91|84.41|85.06|84.56|84.91|84.41|61
1716802500000|2024-05-27 09:35:00|84.92|84.42|84.76|84.26|84.92|84.42|84.76|84.26|73
1716802800000|2024-05-27 09:40:00|84.75|84.25|84.65|84.15|84.81|84.31|84.6|84.1|182
1716803100000|2024-05-27 09:45:00|84.64|84.14|84.65|84.15|84.74|84.24|84.63|84.13|165
1716803400000|2024-05-27 09:50:00|84.66|84.16|84.63|84.13|84.73|84.23|84.62|84.12|108
1716803700000|2024-05-27 09:55:00|84.64|84.14|84.65|84.15|84.69|84.19|84.64|84.14|55
1716804000000|2024-05-27 10:00:00|84.66|84.16|84.67|84.17|84.7|84.2|84.61|84.11|107
1716804300000|2024-05-27 10:05:00|84.64|84.14|84.71|84.21|84.75|84.25|84.58|84.08|194
1716804600000|2024-05-27 10:10:00|84.7|84.2|84.77|84.27|84.79|84.29|84.68|84.18|69
1716804900000|2024-05-27 10:15:00|84.78|84.28|84.77|84.27|84.78|84.28|84.7|84.2|69
1716805200000|2024-05-27 10:20:00|84.75|84.25|84.82|84.32|84.82|84.32|84.72|84.22|50
1716805500000|2024-05-27 10:25:00|84.81|84.31|84.81|84.31|84.81|84.31|84.76|84.26|56
1716805800000|2024-05-27 10:30:00|84.82|84.32|84.82|84.32|84.82|84.32|84.76|84.26|58
1716806100000|2024-05-27 10:35:00|84.83|84.33|84.87|84.37|84.87|84.37|84.76|84.26|63
1716806400000|2024-05-27 10:40:00|84.86|84.36|84.77|84.27|84.87|84.37|84.76|84.26|83
1716806700000|2024-05-27 10:45:00|84.76|84.26|84.89|84.39|84.89|84.39|84.72|84.22|117
1716807000000|2024-05-27 10:50:00|84.9|84.4|84.93|84.43|84.93|84.43|84.85|84.35|49
1716807300000|2024-05-27 10:55:00|84.92|84.42|84.89|84.39|84.95|84.45|84.89|84.39|25
1716807600000|2024-05-27 11:00:00|84.87|84.37|84.95|84.45|84.95|84.45|84.84|84.34|85
1716807900000|2024-05-27 11:05:00|84.94|84.44|84.9|84.4|84.98|84.48|84.88|84.38|157
1716808200000|2024-05-27 11:10:00|84.91|84.41|85.01|84.51|85.01|84.51|84.89|84.39|63
1716808500000|2024-05-27 11:15:00|84.99|84.49|84.97|84.47|84.99|84.49|84.92|84.42|105
1716808800000|2024-05-27 11:20:00|84.96|84.46|84.92|84.42|84.97|84.47|84.9|84.4|136
1716809100000|2024-05-27 11:25:00|84.91|84.41|84.91|84.41|84.94|84.44|84.88|84.38|109
1716809400000|2024-05-27 11:30:00|84.9|84.4|84.94|84.44|84.98|84.48|84.88|84.38|115
1716809700000|2024-05-27 11:35:00|84.92|84.42|84.77|84.27|84.96|84.46|84.71|84.21|232
1716810000000|2024-05-27 11:40:00|84.76|84.26|84.92|84.42|84.94|84.44|84.68|84.18|126
1716810300000|2024-05-27 11:45:00|84.93|84.43|85.02|84.52|85.02|84.52|84.92|84.42|36
1716810600000|2024-05-27 11:50:00|85|84.5|85.03|84.53|85.08|84.58|84.99|84.49|23
1716810900000|2024-05-27 11:55:00|85.02|84.52|84.99|84.49|85.06|84.56|84.99|84.49|33
1716811200000|2024-05-27 12:00:00|85.03|84.53|85.05|84.55|85.1|84.6|85|84.5|28
1716811500000|2024-05-27 12:05:00|85.02|84.52|85.04|84.54|85.04|84.54|84.95|84.45|160
1716811800000|2024-05-27 12:10:00|85.01|84.51|85.06|84.56|85.06|84.56|84.97|84.47|82
1716812100000|2024-05-27 12:15:00|85.05|84.55|85|84.5|85.06|84.56|84.86|84.36|124
1716812400000|2024-05-27 12:20:00|84.99|84.49|85.11|84.61|85.11|84.61|84.95|84.45|25
1716812700000|2024-05-27 12:25:00|85.1|84.6|85.11|84.61|85.11|84.61|85.09|84.59|5
1716813000000|2024-05-27 12:30:00|85.12|84.62|85.11|84.61|85.14|84.64|85.1|84.6|14
1716813300000|2024-05-27 12:35:00|85.14|84.64|85.11|84.61|85.15|84.65|85.02|84.52|71
1716813600000|2024-05-27 12:40:00|85.08|84.58|85.08|84.58|85.09|84.59|84.99|84.49|28
1716813900000|2024-05-27 12:45:00|85.07|84.57|85.01|84.51|85.07|84.57|84.99|84.49|65
1716814200000|2024-05-27 12:50:00|84.99|84.49|85.04|84.54|85.05|84.55|84.98|84.48|79
1716814500000|2024-05-27 12:55:00|85.02|84.52|84.99|84.49|85.06|84.56|84.97|84.47|77
1716814800000|2024-05-27 13:00:00|85.02|84.52|85.07|84.57|85.09|84.59|85|84.5|48
1716815100000|2024-05-27 13:05:00|85.05|84.55|85.13|84.63|85.14|84.64|85.05|84.55|36
1716815400000|2024-05-27 13:10:00|85.14|84.64|85.14|84.64|85.18|84.68|85.1|84.6|67
1716815700000|2024-05-27 13:15:00|85.16|84.66|85.1|84.6|85.19|84.69|85.06|84.56|54
1716816000000|2024-05-27 13:20:00|85.13|84.63|85.09|84.59|85.16|84.66|85.08|84.58|93
1716816300000|2024-05-27 13:25:00|85.1|84.6|85.09|84.59|85.13|84.63|85.06|84.56|100
1716816600000|2024-05-27 13:30:00|85.06|84.56|85|84.5|85.1|84.6|84.95|84.45|126
1716816900000|2024-05-27 13:35:00|84.99|84.49|85.07|84.57|85.12|84.62|84.99|84.49|110
1716817200000|2024-05-27 13:40:00|85.09|84.59|85.16|84.66|85.16|84.66|85.09|84.59|111
1716817500000|2024-05-27 13:45:00|85.17|84.67|85.16|84.66|85.19|84.69|85.1|84.6|135
1716817800000|2024-05-27 13:50:00|85.17|84.67|85.2|84.7|85.24|84.74|85.12|84.62|93
1716818100000|2024-05-27 13:55:00|85.19|84.69|85.28|84.78|85.3|84.8|85.14|84.64|63
1716818400000|2024-05-27 14:00:00|85.26|84.76|85.39|84.89|85.39|84.89|85.25|84.75|55
1716818700000|2024-05-27 14:05:00|85.36|84.86|85.41|84.91|85.41|84.91|85.26|84.76|83
1716819000000|2024-05-27 14:10:00|85.42|84.92|85.36|84.86|85.47|84.97|85.36|84.86|34
1716819300000|2024-05-27 14:15:00|85.35|84.85|85.47|84.97|85.53|85.03|85.32|84.82|111
1716819600000|2024-05-27 14:20:00|85.45|84.95|85.43|84.93|85.58|85.08|85.38|84.88|111
1716819900000|2024-05-27 14:25:00|85.4|84.9|85.33|84.83|85.44|84.94|85.28|84.78|185
1716820200000|2024-05-27 14:30:00|85.3|84.8|85.36|84.86|85.44|84.94|85.28|84.78|149
1716820500000|2024-05-27 14:35:00|85.32|84.82|85.5|85|85.52|85.02|85.32|84.82|79
1716820800000|2024-05-27 14:40:00|85.49|84.99|85.38|84.88|85.49|84.99|85.28|84.78|85
1716821100000|2024-05-27 14:45:00|85.39|84.89|85.33|84.83|85.42|84.92|85.21|84.71|77
1716821400000|2024-05-27 14:50:00|85.34|84.84|85.63|85.13|85.63|85.13|85.29|84.79|56
1716821700000|2024-05-27 14:55:00|85.62|85.12|85.63|85.13|85.64|85.14|85.55|85.05|44
1716822000000|2024-05-27 15:00:00|85.64|85.14|85.7|85.2|85.84|85.34|85.61|85.11|87
1716822300000|2024-05-27 15:05:00|85.71|85.21|85.83|85.33|85.89|85.39|85.7|85.2|105
1716822600000|2024-05-27 15:10:00|85.82|85.32|85.74|85.24|85.84|85.34|85.64|85.14|73
1716822900000|2024-05-27 15:15:00|85.71|85.21|85.83|85.33|85.83|85.33|85.63|85.13|66
1716823200000|2024-05-27 15:20:00|85.8|85.3|85.72|85.22|85.93|85.43|85.68|85.18|238
1716823500000|2024-05-27 15:25:00|85.74|85.24|85.65|85.15|85.77|85.27|85.52|85.02|162
1716823800000|2024-05-27 15:30:00|85.6|85.1|85.72|85.22|85.83|85.33|85.59|85.09|166
1716824100000|2024-05-27 15:35:00|85.76|85.26|86.02|85.52|86.07|85.57|85.65|85.15|228
1716824400000|2024-05-27 15:40:00|85.99|85.49|86.11|85.61|86.16|85.66|85.94|85.44|194
1716824700000|2024-05-27 15:45:00|86.12|85.62|86.25|85.75|86.35|85.85|86.12|85.62|200
1716825000000|2024-05-27 15:50:00|86.28|85.78|86.22|85.72|86.39|85.89|86.16|85.66|284
1716825300000|2024-05-27 15:55:00|86.18|85.68|86.29|85.79|86.29|85.79|86.14|85.64|214
1716825600000|2024-05-27 16:00:00|86.24|85.74|86.47|85.97|86.47|85.97|86.2|85.7|118
1716825900000|2024-05-27 16:05:00|86.45|85.95|86.42|85.92|86.54|86.04|86.34|85.84|220
1716826200000|2024-05-27 16:10:00|86.39|85.89|86.52|86.02|86.6|86.1|86.36|85.86|165
1716826500000|2024-05-27 16:15:00|86.5|86|86.64|86.14|86.64|86.14|86.5|86|182
1716826800000|2024-05-27 16:20:00|86.58|86.08|86.5|86|86.66|86.16|86.44|85.94|245
1716827100000|2024-05-27 16:25:00|86.52|86.02|86.36|85.86|86.54|86.04|86.34|85.84|221
1716827400000|2024-05-27 16:30:00|86.35|85.85|86.54|86.04|86.6|86.1|86.35|85.85|115
1716827700000|2024-05-27 16:35:00|86.53|86.03|86.58|86.08|86.66|86.16|86.5|86|201
1716828000000|2024-05-27 16:40:00|86.57|86.07|86.49|85.99|86.6|86.1|86.49|85.99|234
1716828300000|2024-05-27 16:45:00|86.5|86|86.51|86.01|86.51|86.01|86.3|85.8|292
1716828600000|2024-05-27 16:50:00|86.47|85.97|86.48|85.98|86.64|86.14|86.44|85.94|254
1716828900000|2024-05-27 16:55:00|86.46|85.96|86.4|85.9|86.51|86.01|86.34|85.84|282
1716829200000|2024-05-27 17:00:00|86.43|85.93|86.5|86|86.52|86.02|86.33|85.83|288
1716829500000|2024-05-27 17:05:00|86.49|85.99|86.33|85.83|86.5|86|86.3|85.8|152
1716829800000|2024-05-27 17:10:00|86.3|85.8|86.34|85.84|86.41|85.91|86.3|85.8|135
1716830100000|2024-05-27 17:15:00|86.31|85.81|86.22|85.72|86.41|85.91|86.2|85.7|214
1716830400000|2024-05-27 17:20:00|86.23|85.73|86.18|85.68|86.32|85.82|86.07|85.57|272
1716830700000|2024-05-27 17:25:00|86.16|85.66|86.43|85.93|86.44|85.94|86.14|85.64|236
1716831000000|2024-05-27 17:30:00|86.38|85.88|86.42|85.92|86.47|85.97|86.33|85.83|127
1716831300000|2024-05-27 17:35:00|86.45|85.95|86.42|85.92|86.48|85.98|86.36|85.86|179
1716831600000|2024-05-27 17:40:00|86.45|85.95|86.45|85.95|86.52|86.02|86.41|85.91|219
1716831900000|2024-05-27 17:45:00|86.46|85.96|86.46|85.96|86.49|85.99|86.36|85.86|277
1716832200000|2024-05-27 17:50:00|86.44|85.94|86.39|85.89|86.47|85.97|86.37|85.87|225
1716832500000|2024-05-27 17:55:00|86.38|85.88|86.4|85.9|86.46|85.96|86.35|85.85|234
1716832800000|2024-05-27 18:00:00|86.41|85.91|86.42|85.92|86.47|85.97|86.35|85.85|117
1716833100000|2024-05-27 18:05:00|86.36|85.86|86.42|85.92|86.45|85.95|86.34|85.84|125
1716833400000|2024-05-27 18:10:00|86.44|85.94|86.43|85.93|86.49|85.99|86.36|85.86|150
1716833700000|2024-05-27 18:15:00|86.39|85.89|86.35|85.85|86.47|85.97|86.31|85.81|201
1716834000000|2024-05-27 18:20:00|86.34|85.84|86.49|85.99|86.5|86|86.3|85.8|86
1716834300000|2024-05-27 18:25:00|86.51|86.01|86.48|85.98|86.51|86.01|86.37|85.87|28
1716834600000|2024-05-27 18:30:00|86.47|85.97|86.32|85.82|86.47|85.97|86.3|85.8|214
1716834900000|2024-05-27 18:35:00|86.34|85.84|86.35|85.85|86.42|85.92|86.3|85.8|148
1716835200000|2024-05-27 18:40:00|86.33|85.83|86.27|85.77|86.37|85.87|86.24|85.74|149
1716835500000|2024-05-27 18:45:00|86.26|85.76|86.21|85.71|86.31|85.81|86.14|85.64|307
1716835800000|2024-05-27 18:50:00|86.18|85.68|86.1|85.6|86.21|85.71|86.06|85.56|274
1716836100000|2024-05-27 18:55:00|86.13|85.63|86.05|85.55|86.15|85.65|85.99|85.49|219
1716836400000|2024-05-27 19:00:00|86.02|85.52|86.03|85.53|86.14|85.64|86|85.5|254
1716836700000|2024-05-27 19:05:00|86.04|85.54|86.08|85.58|86.12|85.62|86|85.5|182
1716837000000|2024-05-27 19:10:00|86.07|85.57|85.85|85.35|86.07|85.57|85.77|85.27|273
1716837300000|2024-05-27 19:15:00|85.82|85.32|85.86|85.36|85.91|85.41|85.76|85.26|279
1716837600000|2024-05-27 19:20:00|85.83|85.33|85.85|85.35|85.96|85.46|85.83|85.33|65
1716837900000|2024-05-27 19:25:00|85.89|85.39|85.96|85.46|85.97|85.47|85.85|85.35|96
1716838200000|2024-05-27 19:30:00|85.95|85.45|85.9|85.4|85.97|85.47|85.86|85.36|143
1716838500000|2024-05-27 19:35:00|85.91|85.41|85.89|85.39|85.94|85.44|85.82|85.32|182
1716838800000|2024-05-27 19:40:00|85.9|85.4|85.95|85.45|85.98|85.48|85.84|85.34|214
1716839100000|2024-05-27 19:45:00|85.9|85.4|85.16|84.66|85.94|85.44|85.15|84.65|393
1716839400000|2024-05-27 19:50:00|85.15|84.65|85.33|84.83|85.37|84.87|84.72|84.22|568
1716839700000|2024-05-27 19:55:00|85.32|84.82|85.07|84.57|85.39|84.89|84.92|84.42|487
1716840000000|2024-05-27 20:00:00|85.06|84.56|85.46|84.96|85.46|84.96|85.01|84.51|351
1716840300000|2024-05-27 20:05:00|85.48|84.98|85.43|84.93|85.58|85.08|85.31|84.81|198
1716840600000|2024-05-27 20:10:00|85.42|84.92|85.5|85|85.6|85.1|85.35|84.85|210
1716840900000|2024-05-27 20:15:00|85.48|84.98|85.55|85.05|85.66|85.16|85.43|84.93|223
1716841200000|2024-05-27 20:20:00|85.59|85.09|85.7|85.2|85.72|85.22|85.49|84.99|130
1716841500000|2024-05-27 20:25:00|85.71|85.21|85.73|85.23|85.75|85.25|85.63|85.13|91
1716841800000|2024-05-27 20:30:00|85.72|85.22|85.64|85.14|85.79|85.29|85.63|85.13|280
1716842100000|2024-05-27 20:35:00|85.66|85.16|85.55|85.05|85.69|85.19|85.51|85.01|192
1716842400000|2024-05-27 20:40:00|85.6|85.1|85.57|85.07|85.6|85.1|85.43|84.93|207
1716842700000|2024-05-27 20:45:00|85.56|85.06|85.61|85.11|85.62|85.12|85.46|84.96|173
1716843000000|2024-05-27 20:50:00|85.63|85.13|85.69|85.19|85.69|85.19|85.56|85.06|20
1716843300000|2024-05-27 20:55:00|85.7|85.2|85.71|85.21|85.75|85.25|85.64|85.14|28
1716843600000|2024-05-27 21:00:00|85.72|85.22|85.66|85.16|85.73|85.23|85.66|85.16|81
1716843900000|2024-05-27 21:05:00|85.65|85.15|85.52|85.02|85.65|85.15|85.52|85.02|76
1716844200000|2024-05-27 21:10:00|85.53|85.03|85.59|85.09|85.67|85.17|85.53|85.03|95
1716844500000|2024-05-27 21:15:00|85.58|85.08|85.51|85.01|85.59|85.09|85.49|84.99|92
1716844800000|2024-05-27 21:20:00|85.5|85|85.48|84.98|85.51|85.01|85.44|84.94|100
1716845100000|2024-05-27 21:25:00|85.5|85|85.58|85.08|85.58|85.08|85.5|85|52
1716845400000|2024-05-27 21:30:00|85.56|85.06|85.53|85.03|85.59|85.09|85.53|85.03|25
1716845700000|2024-05-27 21:35:00|85.52|85.02|85.44|84.94|85.52|85.02|85.39|84.89|51
1716846000000|2024-05-27 21:40:00|85.43|84.93|85.6|85.1|85.6|85.1|85.43|84.93|107
1716846300000|2024-05-27 21:45:00|85.59|85.09|85.43|84.93|85.6|85.1|85.42|84.92|115
1716846600000|2024-05-27 21:50:00|85.42|84.92|85.52|85.02|85.54|85.04|85.41|84.91|60
1716846900000|2024-05-27 21:55:00|85.53|85.03|85.54|85.04|85.6|85.1|85.51|85.01|54
1716847200000|2024-05-27 22:00:00|85.53|85.03|85.47|84.97|85.53|85.03|85.34|84.84|44
1716847500000|2024-05-27 22:05:00|85.46|84.96|85.4|84.9|85.46|84.96|85.3|84.8|86
1716847800000|2024-05-27 22:10:00|85.33|84.83|85.49|84.99|85.51|85.01|85.32|84.82|82
1716848100000|2024-05-27 22:15:00|85.45|84.95|85.6|85.1|85.6|85.1|85.39|84.89|28
1716848400000|2024-05-27 22:20:00|85.59|85.09|85.63|85.13|85.63|85.13|85.56|85.06|11
1716848700000|2024-05-27 22:25:00|85.6|85.1|85.65|85.15|85.65|85.15|85.6|85.1|18
1716849000000|2024-05-27 22:30:00|85.64|85.14|85.65|85.15|85.68|85.18|85.61|85.11|17
1716849300000|2024-05-27 22:35:00|85.63|85.13|85.62|85.12|85.67|85.17|85.61|85.11|15
1716849600000|2024-05-27 22:40:00|85.63|85.13|85.56|85.06|85.63|85.13|85.41|84.91|53
1716849900000|2024-05-27 22:45:00|85.61|85.11|85.61|85.11|85.62|85.12|85.54|85.04|16
1716850200000|2024-05-27 22:50:00|85.57|85.07|85.65|85.15|85.66|85.16|85.57|85.07|11
1716850500000|2024-05-27 22:55:00|85.64|85.14|85.63|85.13|85.64|85.14|85.58|85.08|8
1716850800000|2024-05-27 23:00:00|85.62|85.12|85.49|84.99|85.62|85.12|85.45|84.95|45
1716851100000|2024-05-27 23:05:00|85.48|84.98|85.55|85.05|85.55|85.05|85.44|84.94|20
1716851400000|2024-05-27 23:10:00|85.57|85.07|85.53|85.03|85.61|85.11|85.53|85.03|12
1716851700000|2024-05-27 23:15:00|85.57|85.07|85.62|85.12|85.62|85.12|85.52|85.02|18
1716852000000|2024-05-27 23:20:00|85.63|85.13|85.63|85.13|85.64|85.14|85.57|85.07|11
1716852300000|2024-05-27 23:25:00|85.62|85.12|85.62|85.12|85.62|85.12|85.54|85.04|15
1716852600000|2024-05-27 23:30:00|85.63|85.13|85.57|85.07|85.64|85.14|85.52|85.02|18
1716852900000|2024-05-27 23:35:00|85.51|85.01|85.47|84.97|85.57|85.07|85.44|84.94|25
1716853200000|2024-05-27 23:40:00|85.48|84.98|85.5|85|85.51|85.01|85.45|84.95|27
1716853500000|2024-05-27 23:45:00|85.52|85.02|85.49|84.99|85.59|85.09|85.49|84.99|14
1716853800000|2024-05-27 23:50:00|85.53|85.03|85.5|85|85.54|85.04|85.46|84.96|19
1716854100000|2024-05-27 23:55:00|85.48|84.98|85.46|84.96|85.51|85.01|85.46|84.96|11
1716854400000|2024-05-28 00:00:00|85.45|84.95|85.43|84.93|85.5|85|85.36|84.86|58
1716854700000|2024-05-28 00:05:00|85.47|84.97|85.49|84.99|85.51|85.01|85.41|84.91|46
1716855000000|2024-05-28 00:10:00|85.46|84.96|85.45|84.95|85.53|85.03|85.45|84.95|23
1716855300000|2024-05-28 00:15:00|85.48|84.98|85.52|85.02|85.54|85.04|85.45|84.95|22
1716855600000|2024-05-28 00:20:00|85.51|85.01|85.42|84.92|85.67|85.17|85.28|84.78|163
1716855900000|2024-05-28 00:25:00|85.43|84.93|85.46|84.96|85.5|85|85.34|84.84|202
1716856200000|2024-05-28 00:30:00|85.45|84.95|85.32|84.82|85.63|85.13|85.3|84.8|211
1716856500000|2024-05-28 00:35:00|85.28|84.78|85.44|84.94|85.44|84.94|85.21|84.71|167
1716856800000|2024-05-28 00:40:00|85.43|84.93|85.32|84.82|85.43|84.93|85.28|84.78|39
1716857100000|2024-05-28 00:45:00|85.29|84.79|85.22|84.72|85.36|84.86|85.16|84.66|144
1716857400000|2024-05-28 00:50:00|85.21|84.71|85.21|84.71|85.27|84.77|85.1|84.6|155
1716857700000|2024-05-28 00:55:00|85.19|84.69|85.25|84.75|85.34|84.84|85.09|84.59|104
1716858000000|2024-05-28 01:00:00|85.24|84.74|85.32|84.82|85.36|84.86|85.16|84.66|106
1716858300000|2024-05-28 01:05:00|85.33|84.83|85.43|84.93|85.44|84.94|85.28|84.78|59
1716858600000|2024-05-28 01:10:00|85.42|84.92|85.52|85.02|85.52|85.02|85.41|84.91|38
1716858900000|2024-05-28 01:15:00|85.53|85.03|85.47|84.97|85.56|85.06|85.45|84.95|27
1716859200000|2024-05-28 01:20:00|85.46|84.96|85.48|84.98|85.48|84.98|85.36|84.86|27
1716859500000|2024-05-28 01:25:00|85.46|84.96|85.46|84.96|85.46|84.96|85.38|84.88|15
1716859800000|2024-05-28 01:30:00|85.43|84.93|85.56|85.06|85.56|85.06|85.43|84.93|34
1716860100000|2024-05-28 01:35:00|85.58|85.08|85.74|85.24|85.8|85.3|85.48|84.98|75
1716860400000|2024-05-28 01:40:00|85.75|85.25|85.5|85|85.75|85.25|85.45|84.95|106
1716860700000|2024-05-28 01:45:00|85.49|84.99|84.95|84.45|85.49|84.99|84.92|84.42|518
1716861000000|2024-05-28 01:50:00|84.97|84.47|84.78|84.28|85.21|84.71|84.73|84.23|604
1716861300000|2024-05-28 01:55:00|84.77|84.27|84.76|84.26|85.07|84.57|84.64|84.14|586
1716861600000|2024-05-28 02:00:00|84.75|84.25|84.76|84.26|85.03|84.53|84.3|83.8|595
1716861900000|2024-05-28 02:05:00|84.72|84.22|84.38|83.88|84.83|84.33|84.31|83.81|656
1716862200000|2024-05-28 02:10:00|84.41|83.91|84.62|84.12|84.63|84.13|84.26|83.76|499
1716862500000|2024-05-28 02:15:00|84.61|84.11|84.86|84.36|84.87|84.37|84.46|83.96|347
1716862800000|2024-05-28 02:20:00|84.88|84.38|84.99|84.49|85.01|84.51|84.76|84.26|177
1716863100000|2024-05-28 02:25:00|85|84.5|85.07|84.57|85.09|84.59|84.93|84.43|116
1716863400000|2024-05-28 02:30:00|85.08|84.58|85.05|84.55|85.1|84.6|84.98|84.48|103
1716863700000|2024-05-28 02:35:00|85.03|84.53|85.05|84.55|85.12|84.62|85.01|84.51|61
1716864000000|2024-05-28 02:40:00|85.04|84.54|85.04|84.54|85.16|84.66|85.01|84.51|70
1716864300000|2024-05-28 02:45:00|85.05|84.55|85.2|84.7|85.2|84.7|85.01|84.51|52
1716864600000|2024-05-28 02:50:00|85.19|84.69|85.29|84.79|85.3|84.8|85.19|84.69|16
1716864900000|2024-05-28 02:55:00|85.28|84.78|85.17|84.67|85.28|84.78|85.17|84.67|38
1716865200000|2024-05-28 03:00:00|85.16|84.66|84.96|84.46|85.27|84.77|84.96|84.46|153
1716865500000|2024-05-28 03:05:00|84.93|84.43|84.8|84.3|84.98|84.48|84.65|84.15|458
1716865800000|2024-05-28 03:10:00|84.81|84.31|84.9|84.4|84.91|84.41|84.71|84.21|165
1716866100000|2024-05-28 03:15:00|84.91|84.41|84.81|84.31|85.01|84.51|84.77|84.27|133
1716866400000|2024-05-28 03:20:00|84.82|84.32|84.81|84.31|85.07|84.57|84.76|84.26|306
1716866700000|2024-05-28 03:25:00|84.82|84.32|84.71|84.21|84.83|84.33|84.62|84.12|376
1716867000000|2024-05-28 03:30:00|84.68|84.18|84.82|84.32|84.88|84.38|84.65|84.15|157
1716867300000|2024-05-28 03:35:00|84.79|84.29|84.31|83.81|84.87|84.37|84.16|83.66|380
1716867600000|2024-05-28 03:40:00|84.27|83.77|84.32|83.82|84.48|83.98|84.27|83.77|147
1716867900000|2024-05-28 03:45:00|84.29|83.79|84.34|83.84|84.51|84.01|84.16|83.66|348
1716868200000|2024-05-28 03:50:00|84.31|83.81|84.45|83.95|84.45|83.95|84.21|83.71|70
1716868500000|2024-05-28 03:55:00|84.46|83.96|84.5|84|84.54|84.04|84.37|83.87|111
1716868800000|2024-05-28 04:00:00|84.49|83.99|84.54|84.04|84.58|84.08|84.43|83.93|84
1716869100000|2024-05-28 04:05:00|84.6|84.1|84.43|83.93|84.6|84.1|84.28|83.78|147
1716869400000|2024-05-28 04:10:00|84.4|83.9|84.3|83.8|84.47|83.97|84.22|83.72|277
1716869700000|2024-05-28 04:15:00|84.31|83.81|84.33|83.83|84.39|83.89|84.16|83.66|379
1716870000000|2024-05-28 04:20:00|84.32|83.82|84.01|83.51|84.38|83.88|83.99|83.49|263
1716870300000|2024-05-28 04:25:00|84|83.5|83.88|83.38|84.05|83.55|83.86|83.36|130
1716870600000|2024-05-28 04:30:00|83.87|83.37|82.75|82.25|83.92|83.42|82.75|82.25|486
1716870900000|2024-05-28 04:35:00|82.76|82.26|83.3|82.8|83.35|82.85|82.71|82.21|348
1716871200000|2024-05-28 04:40:00|83.33|82.83|82.9|82.4|83.45|82.95|82.8|82.3|435
1716871500000|2024-05-28 04:45:00|82.89|82.39|83.15|82.65|83.24|82.74|82.84|82.34|377
1716871800000|2024-05-28 04:50:00|83.18|82.68|83.01|82.51|83.24|82.74|82.94|82.44|196
1716872100000|2024-05-28 04:55:00|83.03|82.53|83.29|82.79|83.32|82.82|83.01|82.51|135
1716872400000|2024-05-28 05:00:00|83.3|82.8|83.13|82.63|83.46|82.96|83|82.5|390
1716872700000|2024-05-28 05:05:00|83.14|82.64|83.31|82.81|83.33|82.83|83.07|82.57|206
1716873000000|2024-05-28 05:10:00|83.32|82.82|83.46|82.96|83.47|82.97|83.28|82.78|129
1716873300000|2024-05-28 05:15:00|83.41|82.91|83.39|82.89|83.46|82.96|83.3|82.8|210
1716873600000|2024-05-28 05:20:00|83.38|82.88|83.3|82.8|83.4|82.9|83.3|82.8|116
1716873900000|2024-05-28 05:25:00|83.33|82.83|83.34|82.84|83.35|82.85|83.26|82.76|89
1716874200000|2024-05-28 05:30:00|83.33|82.83|83.26|82.76|83.33|82.83|83.26|82.76|67
1716874500000|2024-05-28 05:35:00|83.28|82.78|83.4|82.9|83.42|82.92|83.26|82.76|53
1716874800000|2024-05-28 05:40:00|83.43|82.93|83.52|83.02|83.55|83.05|83.41|82.91|106
1716875100000|2024-05-28 05:45:00|83.46|82.96|83.45|82.95|83.54|83.04|83.41|82.91|116
1716875400000|2024-05-28 05:50:00|83.43|82.93|83.53|83.03|83.53|83.03|83.38|82.88|63
1716875700000|2024-05-28 05:55:00|83.49|82.99|83.66|83.16|83.71|83.21|83.49|82.99|54
1716876000000|2024-05-28 06:00:00|83.69|83.19|83.6|83.1|83.75|83.25|83.6|83.1|93
1716876300000|2024-05-28 06:05:00|83.62|83.12|83.56|83.06|83.65|83.15|83.53|83.03|36
1716876600000|2024-05-28 06:10:00|83.55|83.05|83.63|83.13|83.73|83.23|83.48|82.98|99
1716876900000|2024-05-28 06:15:00|83.65|83.15|83.59|83.09|83.65|83.15|83.54|83.04|53
1716877200000|2024-05-28 06:20:00|83.58|83.08|83.49|82.99|83.59|83.09|83.47|82.97|18
1716877500000|2024-05-28 06:25:00|83.5|83|83.45|82.95|83.51|83.01|83.43|82.93|35
1716877800000|2024-05-28 06:30:00|83.41|82.91|83.48|82.98|83.48|82.98|83.4|82.9|17
1716878100000|2024-05-28 06:35:00|83.52|83.02|83.48|82.98|83.56|83.06|83.48|82.98|23
1716878400000|2024-05-28 06:40:00|83.44|82.94|83.53|83.03|83.53|83.03|83.43|82.93|33
1716878700000|2024-05-28 06:45:00|83.58|83.08|83.58|83.08|83.63|83.13|83.56|83.06|29
1716879000000|2024-05-28 06:50:00|83.57|83.07|83.56|83.06|83.64|83.14|83.54|83.04|79
1716879300000|2024-05-28 06:55:00|83.54|83.04|83.52|83.02|83.6|83.1|83.46|82.96|69
1716879600000|2024-05-28 07:00:00|83.49|82.99|83.49|82.99|83.55|83.05|83.44|82.94|89
1716879900000|2024-05-28 07:05:00|83.47|82.97|83.55|83.05|83.6|83.1|83.47|82.97|87
1716880200000|2024-05-28 07:10:00|83.58|83.08|83.47|82.97|83.58|83.08|83.46|82.96|48
1716880500000|2024-05-28 07:15:00|83.46|82.96|83.32|82.82|83.47|82.97|83.32|82.82|89
1716880800000|2024-05-28 07:20:00|83.33|82.83|83.27|82.77|83.33|82.83|83.26|82.76|99
1716881100000|2024-05-28 07:25:00|83.29|82.79|83.26|82.76|83.3|82.8|83.26|82.76|152
1716881400000|2024-05-28 07:30:00|83.29|82.79|83.26|82.76|83.31|82.81|83.26|82.76|176
1716881700000|2024-05-28 07:35:00|83.27|82.77|83.38|82.88|83.41|82.91|83.26|82.76|196
1716882000000|2024-05-28 07:40:00|83.41|82.91|83.41|82.91|83.46|82.96|83.34|82.84|57
1716882300000|2024-05-28 07:45:00|83.37|82.87|83.38|82.88|83.44|82.94|83.32|82.82|165
1716882600000|2024-05-28 07:50:00|83.35|82.85|83.35|82.85|83.37|82.87|83.27|82.77|133
1716882900000|2024-05-28 07:55:00|83.32|82.82|83.31|82.81|83.35|82.85|83.27|82.77|124
1716883200000|2024-05-28 08:00:00|83.32|82.82|83.31|82.81|83.34|82.84|83.26|82.76|226
1716883500000|2024-05-28 08:05:00|83.29|82.79|83.38|82.88|83.39|82.89|83.28|82.78|231
1716883800000|2024-05-28 08:10:00|83.35|82.85|83.38|82.88|83.48|82.98|83.35|82.85|85
1716884100000|2024-05-28 08:15:00|83.39|82.89|83.26|82.76|83.57|83.07|83.26|82.76|167
1716884400000|2024-05-28 08:20:00|83.27|82.77|83.34|82.84|83.34|82.84|83.26|82.76|127
1716884700000|2024-05-28 08:25:00|83.36|82.86|83.47|82.97|83.49|82.99|83.34|82.84|57
1716885000000|2024-05-28 08:30:00|83.44|82.94|83.45|82.95|83.55|83.05|83.38|82.88|68
1716885300000|2024-05-28 08:35:00|83.46|82.96|83.66|83.16|83.66|83.16|83.42|82.92|22
1716885600000|2024-05-28 08:40:00|83.61|83.11|83.63|83.13|83.65|83.15|83.57|83.07|34
1716885900000|2024-05-28 08:45:00|83.64|83.14|83.72|83.22|83.77|83.27|83.6|83.1|82
1716886200000|2024-05-28 08:50:00|83.77|83.27|83.77|83.27|83.77|83.27|83.68|83.18|31
1716886500000|2024-05-28 08:55:00|83.74|83.24|83.79|83.29|83.81|83.31|83.66|83.16|38
1716886800000|2024-05-28 09:00:00|83.81|83.31|83.74|83.24|83.81|83.31|83.67|83.17|77
1716887100000|2024-05-28 09:05:00|83.77|83.27|83.74|83.24|83.77|83.27|83.68|83.18|32
1716887400000|2024-05-28 09:10:00|83.75|83.25|83.75|83.25|83.84|83.34|83.74|83.24|64
1716887700000|2024-05-28 09:15:00|83.78|83.28|83.71|83.21|83.79|83.29|83.64|83.14|81
1716888000000|2024-05-28 09:20:00|83.67|83.17|83.72|83.22|83.74|83.24|83.59|83.09|78
1716888300000|2024-05-28 09:25:00|83.71|83.21|83.76|83.26|83.76|83.26|83.66|83.16|15
1716888600000|2024-05-28 09:30:00|83.75|83.25|83.83|83.33|83.84|83.34|83.71|83.21|10
1716888900000|2024-05-28 09:35:00|83.81|83.31|83.82|83.32|83.87|83.37|83.78|83.28|54
1716889200000|2024-05-28 09:40:00|83.84|83.34|84.05|83.55|84.1|83.6|83.82|83.32|168
1716889500000|2024-05-28 09:45:00|84.04|83.54|84.15|83.65|84.16|83.66|83.94|83.44|70
1716889800000|2024-05-28 09:50:00|84.14|83.64|84.06|83.56|84.18|83.68|84.03|83.53|72
1716890100000|2024-05-28 09:55:00|84.05|83.55|84.08|83.58|84.16|83.66|84.02|83.52|38
1716890400000|2024-05-28 10:00:00|84.04|83.54|84.12|83.62|84.13|83.63|83.95|83.45|80
1716890700000|2024-05-28 10:05:00|84.13|83.63|84.14|83.64|84.23|83.73|84.1|83.6|126
1716891000000|2024-05-28 10:10:00|84.15|83.65|84.26|83.76|84.32|83.82|84.13|83.63|113
1716891300000|2024-05-28 10:15:00|84.23|83.73|84.23|83.73|84.4|83.9|84.2|83.7|252
1716891600000|2024-05-28 10:20:00|84.22|83.72|84.04|83.54|84.25|83.75|83.99|83.49|245
1716891900000|2024-05-28 10:25:00|84.05|83.55|84.14|83.64|84.22|83.72|84.03|83.53|116
1716892200000|2024-05-28 10:30:00|84.13|83.63|84.07|83.57|84.2|83.7|84.06|83.56|100
1716892500000|2024-05-28 10:35:00|84.1|83.6|84.02|83.52|84.14|83.64|83.97|83.47|182
1716892800000|2024-05-28 10:40:00|83.99|83.49|83.87|83.37|84.03|83.53|83.87|83.37|60
1716893100000|2024-05-28 10:45:00|83.88|83.38|83.98|83.48|84.06|83.56|83.86|83.36|156
1716893400000|2024-05-28 10:50:00|83.99|83.49|84.11|83.61|84.11|83.61|83.99|83.49|45
1716893700000|2024-05-28 10:55:00|84.08|83.58|84.07|83.57|84.13|83.63|84.02|83.52|45
1716894000000|2024-05-28 11:00:00|84.09|83.59|84.07|83.57|84.1|83.6|84|83.5|95
1716894300000|2024-05-28 11:05:00|84.06|83.56|84.07|83.57|84.1|83.6|84|83.5|132
1716894600000|2024-05-28 11:10:00|84.05|83.55|84.11|83.61|84.15|83.65|84.05|83.55|27
1716894900000|2024-05-28 11:15:00|84.1|83.6|84.17|83.67|84.2|83.7|84.1|83.6|23
1716895200000|2024-05-28 11:20:00|84.13|83.63|84.15|83.65|84.19|83.69|84.13|83.63|23
1716895500000|2024-05-28 11:25:00|84.19|83.69|84.09|83.59|84.2|83.7|84.06|83.56|74
1716895800000|2024-05-28 11:30:00|84.1|83.6|83.97|83.47|84.13|83.63|83.95|83.45|144
1716896100000|2024-05-28 11:35:00|83.98|83.48|83.93|83.43|84.04|83.54|83.88|83.38|126
1716896400000|2024-05-28 11:40:00|83.92|83.42|83.99|83.49|84.03|83.53|83.86|83.36|60
1716896700000|2024-05-28 11:45:00|83.98|83.48|83.96|83.46|83.99|83.49|83.8|83.3|115
1716897000000|2024-05-28 11:50:00|83.92|83.42|83.87|83.37|84|83.5|83.83|83.33|125
1716897300000|2024-05-28 11:55:00|83.88|83.38|83.88|83.38|83.9|83.4|83.78|83.28|79
1716897600000|2024-05-28 12:00:00|83.89|83.39|83.71|83.21|83.89|83.39|83.67|83.17|143
1716897900000|2024-05-28 12:05:00|83.69|83.19|83.69|83.19|83.8|83.3|83.61|83.11|160
1716898200000|2024-05-28 12:10:00|83.68|83.18|83.71|83.21|83.71|83.21|83.57|83.07|51
1716898500000|2024-05-28 12:15:00|83.69|83.19|83.7|83.2|83.8|83.3|83.63|83.13|92
1716898800000|2024-05-28 12:20:00|83.73|83.23|83.75|83.25|83.75|83.25|83.64|83.14|48
1716899100000|2024-05-28 12:25:00|83.76|83.26|83.75|83.25|83.79|83.29|83.7|83.2|50
1716899400000|2024-05-28 12:30:00|83.71|83.21|84.05|83.55|84.05|83.55|83.71|83.21|58
1716899700000|2024-05-28 12:35:00|84.04|83.54|83.99|83.49|84.04|83.54|83.96|83.46|28
1716900000000|2024-05-28 12:40:00|83.98|83.48|83.78|83.28|84|83.5|83.76|83.26|127
1716900300000|2024-05-28 12:45:00|83.82|83.32|83.79|83.29|83.89|83.39|83.77|83.27|50
1716900600000|2024-05-28 12:50:00|83.8|83.3|83.94|83.44|83.98|83.48|83.8|83.3|50
1716900900000|2024-05-28 12:55:00|83.93|83.43|83.75|83.25|83.96|83.46|83.69|83.19|67
1716901200000|2024-05-28 13:00:00|83.74|83.24|83.76|83.26|83.76|83.26|83.65|83.15|47
1716901500000|2024-05-28 13:05:00|83.75|83.25|83.54|83.04|83.75|83.25|83.47|82.97|61
1716901800000|2024-05-28 13:10:00|83.49|82.99|83.57|83.07|83.63|83.13|83.43|82.93|57
1716902100000|2024-05-28 13:15:00|83.56|83.06|83.66|83.16|83.66|83.16|83.53|83.03|29
1716902400000|2024-05-28 13:20:00|83.65|83.15|83.82|83.32|83.85|83.35|83.65|83.15|34
1716902700000|2024-05-28 13:25:00|83.83|83.33|83.92|83.42|83.92|83.42|83.81|83.31|41
1716903000000|2024-05-28 13:30:00|83.91|83.41|83.61|83.11|83.92|83.42|83.59|83.09|111
1716903300000|2024-05-28 13:35:00|83.62|83.12|83.4|82.9|83.62|83.12|83.26|82.76|350
1716903600000|2024-05-28 13:40:00|83.38|82.88|83.58|83.08|83.66|83.16|83.29|82.79|142
1716903900000|2024-05-28 13:45:00|83.57|83.07|83.22|82.72|83.57|83.07|83.22|82.72|269
1716904200000|2024-05-28 13:50:00|83.23|82.73|83.33|82.83|83.46|82.96|83.22|82.72|242
1716904500000|2024-05-28 13:55:00|83.36|82.86|83.33|82.83|83.37|82.87|83.14|82.64|191
1716904800000|2024-05-28 14:00:00|83.32|82.82|83.31|82.81|83.36|82.86|83.06|82.56|322
1716905100000|2024-05-28 14:05:00|83.3|82.8|83.33|82.83|83.33|82.83|83.2|82.7|89
1716905400000|2024-05-28 14:10:00|83.32|82.82|83.44|82.94|83.47|82.97|83.31|82.81|46
1716905700000|2024-05-28 14:15:00|83.43|82.93|83.42|82.92|83.48|82.98|83.37|82.87|125
1716906000000|2024-05-28 14:20:00|83.44|82.94|83.46|82.96|83.47|82.97|83.37|82.87|71
1716906300000|2024-05-28 14:25:00|83.45|82.95|83.35|82.85|83.47|82.97|83.35|82.85|82
1716906600000|2024-05-28 14:30:00|83.36|82.86|83.33|82.83|83.46|82.96|83.33|82.83|170
1716906900000|2024-05-28 14:35:00|83.32|82.82|83.13|82.63|83.32|82.82|83.05|82.55|80
1716907200000|2024-05-28 14:40:00|83.12|82.62|82.98|82.48|83.12|82.62|82.86|82.36|153
1716907500000|2024-05-28 14:45:00|82.97|82.47|83.03|82.53|83.03|82.53|82.72|82.22|148
1716907800000|2024-05-28 14:50:00|82.96|82.46|83.16|82.66|83.18|82.68|82.96|82.46|136
1716908100000|2024-05-28 14:55:00|83.17|82.67|83.17|82.67|83.23|82.73|83.05|82.55|81
1716908400000|2024-05-28 15:00:00|83.12|82.62|83.09|82.59|83.29|82.79|82.96|82.46|152
1716908700000|2024-05-28 15:05:00|83.07|82.57|83.04|82.54|83.15|82.65|82.89|82.39|152
1716909000000|2024-05-28 15:10:00|83.05|82.55|83.24|82.74|83.29|82.79|82.98|82.48|93
1716909300000|2024-05-28 15:15:00|83.25|82.75|83.11|82.61|83.26|82.76|83.08|82.58|112
1716909600000|2024-05-28 15:20:00|83.12|82.62|83.01|82.51|83.12|82.62|82.93|82.43|78
1716909900000|2024-05-28 15:25:00|83|82.5|82.98|82.48|83.02|82.52|82.9|82.4|48
1716910200000|2024-05-28 15:30:00|83|82.5|83.02|82.52|83.12|82.62|82.91|82.41|103
1716910500000|2024-05-28 15:35:00|83.03|82.53|83.09|82.59|83.21|82.71|82.99|82.49|74
1716910800000|2024-05-28 15:40:00|83.06|82.56|83.15|82.65|83.19|82.69|83.05|82.55|78
1716911100000|2024-05-28 15:45:00|83.16|82.66|83.17|82.67|83.18|82.68|83.07|82.57|39
1716911400000|2024-05-28 15:50:00|83.16|82.66|83.37|82.87|83.37|82.87|83.11|82.61|38
1716911700000|2024-05-28 15:55:00|83.39|82.89|83.17|82.67|83.45|82.95|83.16|82.66|190
1716912000000|2024-05-28 16:00:00|83.13|82.63|83.3|82.8|83.33|82.83|83.12|82.62|132
1716912300000|2024-05-28 16:05:00|83.29|82.79|83.26|82.76|83.3|82.8|83.17|82.67|59
1716912600000|2024-05-28 16:10:00|83.28|82.78|83.32|82.82|83.37|82.87|83.27|82.77|36
1716912900000|2024-05-28 16:15:00|83.35|82.85|83.07|82.57|83.35|82.85|82.99|82.49|167
1716913200000|2024-05-28 16:20:00|83.06|82.56|83.16|82.66|83.18|82.68|83|82.5|70
1716913500000|2024-05-28 16:25:00|83.15|82.65|82.99|82.49|83.22|82.72|82.92|82.42|129
1716913800000|2024-05-28 16:30:00|82.98|82.48|83|82.5|83.06|82.56|82.84|82.34|256
1716914100000|2024-05-28 16:35:00|82.99|82.49|83.08|82.58|83.09|82.59|82.89|82.39|154
1716914400000|2024-05-28 16:40:00|83.09|82.59|83|82.5|83.17|82.67|82.89|82.39|170
1716914700000|2024-05-28 16:45:00|82.99|82.49|83.02|82.52|83.06|82.56|82.89|82.39|134
1716915000000|2024-05-28 16:50:00|83.01|82.51|83.14|82.64|83.16|82.66|82.97|82.47|90
1716915300000|2024-05-28 16:55:00|83.13|82.63|83|82.5|83.13|82.63|83|82.5|112
1716915600000|2024-05-28 17:00:00|83.01|82.51|82.93|82.43|83.1|82.6|82.89|82.39|233
1716915900000|2024-05-28 17:05:00|82.97|82.47|83.13|82.63|83.15|82.65|82.87|82.37|130
1716916200000|2024-05-28 17:10:00|83.12|82.62|83.18|82.68|83.2|82.7|83.06|82.56|62
1716916500000|2024-05-28 17:15:00|83.17|82.67|83.16|82.66|83.21|82.71|83.06|82.56|140
1716916800000|2024-05-28 17:20:00|83.12|82.62|83.1|82.6|83.2|82.7|83.09|82.59|170
1716917100000|2024-05-28 17:25:00|83.12|82.62|83.06|82.56|83.12|82.62|83.02|82.52|29
1716917400000|2024-05-28 17:30:00|82.99|82.49|83.14|82.64|83.17|82.67|82.96|82.46|93
1716917700000|2024-05-28 17:35:00|83.13|82.63|83.09|82.59|83.15|82.65|83.03|82.53|79
1716918000000|2024-05-28 17:40:00|83.1|82.6|83.17|82.67|83.19|82.69|83.06|82.56|24
1716918300000|2024-05-28 17:45:00|83.16|82.66|83.11|82.61|83.17|82.67|83.08|82.58|205
1716918600000|2024-05-28 17:50:00|83.08|82.58|83.08|82.58|83.19|82.69|83|82.5|149
1716918900000|2024-05-28 17:55:00|83.07|82.57|83.04|82.54|83.14|82.64|82.95|82.45|174
1716919200000|2024-05-28 18:00:00|82.99|82.49|82.99|82.49|83.1|82.6|82.95|82.45|75
1716919500000|2024-05-28 18:05:00|83|82.5|83.07|82.57|83.11|82.61|82.91|82.41|131
1716919800000|2024-05-28 18:10:00|83.06|82.56|83.13|82.63|83.13|82.63|83.05|82.55|28
1716920100000|2024-05-28 18:15:00|83.08|82.58|83.14|82.64|83.19|82.69|83.05|82.55|36
1716920400000|2024-05-28 18:20:00|83.13|82.63|83.08|82.58|83.13|82.63|83.05|82.55|115
1716920700000|2024-05-28 18:25:00|83.11|82.61|83.04|82.54|83.19|82.69|83.03|82.53|81
1716921000000|2024-05-28 18:30:00|83.1|82.6|83|82.5|83.11|82.61|82.99|82.49|92
1716921300000|2024-05-28 18:35:00|83.01|82.51|82.35|81.85|83.01|82.51|82.28|81.78|431
1716921600000|2024-05-28 18:40:00|82.33|81.83|82.51|82.01|82.56|82.06|82.29|81.79|231
1716921900000|2024-05-28 18:45:00|82.47|81.97|82.61|82.11|82.64|82.14|82.45|81.95|248
1716922200000|2024-05-28 18:50:00|82.6|82.1|82.57|82.07|82.61|82.11|82.32|81.82|209
1716922500000|2024-05-28 18:55:00|82.58|82.08|82.85|82.35|82.85|82.35|82.57|82.07|48
1716922800000|2024-05-28 19:00:00|82.84|82.34|82.84|82.34|82.9|82.4|82.66|82.16|133
1716923100000|2024-05-28 19:05:00|82.83|82.33|82.98|82.48|83.02|82.52|82.8|82.3|41
1716923400000|2024-05-28 19:10:00|82.97|82.47|83.1|82.6|83.1|82.6|82.95|82.45|18
1716923700000|2024-05-28 19:15:00|83.09|82.59|83.27|82.77|83.28|82.78|82.98|82.48|51
1716924000000|2024-05-28 19:20:00|83.28|82.78|83.21|82.71|83.32|82.82|83.13|82.63|137
1716924300000|2024-05-28 19:25:00|83.22|82.72|83.22|82.72|83.31|82.81|83.19|82.69|109
1716924600000|2024-05-28 19:30:00|83.23|82.73|83.29|82.79|83.38|82.88|83.22|82.72|86
1716924900000|2024-05-28 19:35:00|83.3|82.8|83.41|82.91|83.44|82.94|83.29|82.79|62
1716925200000|2024-05-28 19:40:00|83.43|82.93|83.35|82.85|83.45|82.95|83.35|82.85|105
1716925500000|2024-05-28 19:45:00|83.36|82.86|83.36|82.86|83.41|82.91|83.35|82.85|188
1716925800000|2024-05-28 19:50:00|83.35|82.85|83.46|82.96|83.51|83.01|83.35|82.85|125
1716926100000|2024-05-28 19:55:00|83.48|82.98|83.52|83.02|83.55|83.05|83.46|82.96|193
1716926400000|2024-05-28 20:00:00|83.49|82.99|83.42|82.92|83.55|83.05|83.42|82.92|157
1716926700000|2024-05-28 20:05:00|83.44|82.94|83.46|82.96|83.53|83.03|83.42|82.92|177
1716927000000|2024-05-28 20:10:00|83.45|82.95|83.55|83.05|83.57|83.07|83.45|82.95|157
1716927300000|2024-05-28 20:15:00|83.53|83.03|83.46|82.96|83.6|83.1|83.45|82.95|180
1716927600000|2024-05-28 20:20:00|83.45|82.95|83.61|83.11|83.62|83.12|83.45|82.95|124
1716927900000|2024-05-28 20:25:00|83.62|83.12|83.57|83.07|83.63|83.13|83.52|83.02|32
1716928200000|2024-05-28 20:30:00|83.58|83.08|83.59|83.09|83.62|83.12|83.54|83.04|33
1716928500000|2024-05-28 20:35:00|83.58|83.08|83.46|82.96|83.6|83.1|83.46|82.96|85
1716928800000|2024-05-28 20:40:00|83.48|82.98|83.44|82.94|83.52|83.02|83.36|82.86|82
1716929100000|2024-05-28 20:45:00|83.43|82.93|83.26|82.76|83.43|82.93|83.26|82.76|204
1716929400000|2024-05-28 20:50:00|83.29|82.79|83.35|82.85|83.35|82.85|83.18|82.68|59
1716929700000|2024-05-28 20:55:00|83.36|82.86|83.31|82.81|83.37|82.87|83.29|82.79|33
1716930000000|2024-05-28 21:00:00|83.3|82.8|83.27|82.77|83.31|82.81|83.16|82.66|255
1716930300000|2024-05-28 21:05:00|83.29|82.79|83.43|82.93|83.47|82.97|83.27|82.77|112
1716930600000|2024-05-28 21:10:00|83.42|82.92|83.33|82.83|83.42|82.92|83.3|82.8|233
1716930900000|2024-05-28 21:15:00|83.34|82.84|83.51|83.01|83.52|83.02|83.33|82.83|108
1716931200000|2024-05-28 21:20:00|83.52|83.02|83.5|83|83.63|83.13|83.5|83|79
1716931500000|2024-05-28 21:25:00|83.51|83.01|83.5|83|83.52|83.02|83.37|82.87|176
1716931800000|2024-05-28 21:30:00|83.51|83.01|83.6|83.1|83.6|83.1|83.51|83.01|119
1716932100000|2024-05-28 21:35:00|83.59|83.09|83.53|83.03|83.59|83.09|83.42|82.92|53
1716932400000|2024-05-28 21:40:00|83.54|83.04|83.58|83.08|83.59|83.09|83.51|83.01|49
1716932700000|2024-05-28 21:45:00|83.59|83.09|83.55|83.05|83.59|83.09|83.52|83.02|92
1716933000000|2024-05-28 21:50:00|83.54|83.04|83.64|83.14|83.66|83.16|83.53|83.03|128
1716933300000|2024-05-28 21:55:00|83.63|83.13|83.69|83.19|83.74|83.24|83.63|83.13|137
1716933600000|2024-05-28 22:00:00|83.63|83.13|83.72|83.22|83.8|83.3|83.58|83.08|83
1716933900000|2024-05-28 22:05:00|83.77|83.27|83.77|83.27|83.83|83.33|83.72|83.22|22
1716934200000|2024-05-28 22:10:00|83.73|83.23|83.79|83.29|83.8|83.3|83.72|83.22|37
1716934500000|2024-05-28 22:15:00|83.78|83.28|83.77|83.27|83.8|83.3|83.68|83.18|80
1716934800000|2024-05-28 22:20:00|83.76|83.26|83.75|83.25|83.79|83.29|83.68|83.18|64
1716935100000|2024-05-28 22:25:00|83.69|83.19|83.86|83.36|83.86|83.36|83.67|83.17|28
1716935400000|2024-05-28 22:30:00|83.87|83.37|83.84|83.34|83.87|83.37|83.75|83.25|35
1716935700000|2024-05-28 22:35:00|83.86|83.36|83.73|83.23|83.86|83.36|83.73|83.23|41
1716936000000|2024-05-28 22:40:00|83.75|83.25|83.83|83.33|83.84|83.34|83.73|83.23|74
1716936300000|2024-05-28 22:45:00|83.82|83.32|83.81|83.31|83.85|83.35|83.78|83.28|14
1716936600000|2024-05-28 22:50:00|83.78|83.28|83.82|83.32|83.86|83.36|83.77|83.27|10
1716936900000|2024-05-28 22:55:00|83.81|83.31|83.77|83.27|83.81|83.31|83.75|83.25|8
1716937200000|2024-05-28 23:00:00|83.74|83.24|83.74|83.24|83.78|83.28|83.7|83.2|17
1716937500000|2024-05-28 23:05:00|83.73|83.23|83.61|83.11|83.74|83.24|83.58|83.08|129
1716937800000|2024-05-28 23:10:00|83.58|83.08|83.69|83.19|83.69|83.19|83.58|83.08|72
1716938100000|2024-05-28 23:15:00|83.68|83.18|83.69|83.19|83.71|83.21|83.63|83.13|12
1716938400000|2024-05-28 23:20:00|83.7|83.2|83.72|83.22|83.72|83.22|83.62|83.12|15
1716938700000|2024-05-28 23:25:00|83.73|83.23|83.72|83.22|83.74|83.24|83.66|83.16|6
1716939000000|2024-05-28 23:30:00|83.71|83.21|83.8|83.3|83.8|83.3|83.69|83.19|11
1716939300000|2024-05-28 23:35:00|83.81|83.31|83.78|83.28|83.81|83.31|83.76|83.26|9
1716939600000|2024-05-28 23:40:00|83.77|83.27|83.79|83.29|83.83|83.33|83.69|83.19|59
1716939900000|2024-05-28 23:45:00|83.82|83.32|83.75|83.25|83.82|83.32|83.72|83.22|79
1716940200000|2024-05-28 23:50:00|83.72|83.22|83.68|83.18|83.82|83.32|83.65|83.15|209
1716940500000|2024-05-28 23:55:00|83.71|83.21|83.64|83.14|83.71|83.21|83.62|83.12|186
1716940800000|2024-05-29 00:00:00|83.62|83.12|83.72|83.22|83.77|83.27|83.62|83.12|199
1716941100000|2024-05-29 00:05:00|83.73|83.23|83.6|83.1|83.73|83.23|83.6|83.1|77
1716941400000|2024-05-29 00:10:00|83.61|83.11|83.59|83.09|83.65|83.15|83.49|82.99|221
1716941700000|2024-05-29 00:15:00|83.58|83.08|83.69|83.19|83.69|83.19|83.51|83.01|31
1716942000000|2024-05-29 00:20:00|83.71|83.21|83.66|83.16|83.73|83.23|83.63|83.13|6
1716942300000|2024-05-29 00:25:00|83.68|83.18|83.6|83.1|83.68|83.18|83.58|83.08|14
1716942600000|2024-05-29 00:30:00|83.61|83.11|83.66|83.16|83.67|83.17|83.59|83.09|18
1716942900000|2024-05-29 00:35:00|83.67|83.17|83.76|83.26|83.8|83.3|83.62|83.12|33
1716943200000|2024-05-29 00:40:00|83.75|83.25|83.71|83.21|83.75|83.25|83.66|83.16|16
1716943500000|2024-05-29 00:45:00|83.7|83.2|83.59|83.09|83.7|83.2|83.58|83.08|146
1716943800000|2024-05-29 00:50:00|83.58|83.08|83.54|83.04|83.64|83.14|83.51|83.01|217
1716944100000|2024-05-29 00:55:00|83.53|83.03|83.58|83.08|83.58|83.08|83.45|82.95|36
1716944400000|2024-05-29 01:00:00|83.5|83|83.6|83.1|83.64|83.14|83.5|83|55
1716944700000|2024-05-29 01:05:00|83.54|83.04|83.67|83.17|83.67|83.17|83.54|83.04|33
1716945000000|2024-05-29 01:10:00|83.68|83.18|83.55|83.05|83.69|83.19|83.55|83.05|130
1716945300000|2024-05-29 01:15:00|83.58|83.08|83.51|83.01|83.62|83.12|83.45|82.95|88
1716945600000|2024-05-29 01:20:00|83.44|82.94|83.42|82.92|83.54|83.04|83.42|82.92|67
1716945900000|2024-05-29 01:25:00|83.5|83|83.56|83.06|83.58|83.08|83.45|82.95|26
1716946200000|2024-05-29 01:30:00|83.55|83.05|83.51|83.01|83.55|83.05|83.4|82.9|41
1716946500000|2024-05-29 01:35:00|83.46|82.96|83.49|82.99|83.52|83.02|83.36|82.86|51
1716946800000|2024-05-29 01:40:00|83.46|82.96|83.66|83.16|83.66|83.16|83.46|82.96|43
1716947100000|2024-05-29 01:45:00|83.67|83.17|83.52|83.02|83.68|83.18|83.5|83|172
1716947400000|2024-05-29 01:50:00|83.55|83.05|83.51|83.01|83.55|83.05|83.46|82.96|145
1716947700000|2024-05-29 01:55:00|83.47|82.97|83.52|83.02|83.52|83.02|83.42|82.92|30
1716948000000|2024-05-29 02:00:00|83.55|83.05|83.53|83.03|83.56|83.06|83.45|82.95|46
1716948300000|2024-05-29 02:05:00|83.52|83.02|83.5|83|83.52|83.02|83.41|82.91|226
1716948600000|2024-05-29 02:10:00|83.49|82.99|83.47|82.97|83.49|82.99|83.38|82.88|154
1716948900000|2024-05-29 02:15:00|83.42|82.92|83.47|82.97|83.54|83.04|83.39|82.89|51
1716949200000|2024-05-29 02:20:00|83.48|82.98|83.49|82.99|83.5|83|83.4|82.9|80
1716949500000|2024-05-29 02:25:00|83.5|83|83.78|83.28|83.78|83.28|83.5|83|46
1716949800000|2024-05-29 02:30:00|83.81|83.31|83.71|83.21|83.84|83.34|83.62|83.12|102
1716950100000|2024-05-29 02:35:00|83.72|83.22|83.59|83.09|83.74|83.24|83.55|83.05|48
1716950400000|2024-05-29 02:40:00|83.58|83.08|83.57|83.07|83.61|83.11|83.52|83.02|97
1716950700000|2024-05-29 02:45:00|83.53|83.03|83.67|83.17|83.67|83.17|83.49|82.99|74
1716951000000|2024-05-29 02:50:00|83.63|83.13|83.74|83.24|83.8|83.3|83.63|83.13|78
1716951300000|2024-05-29 02:55:00|83.73|83.23|83.65|83.15|83.74|83.24|83.65|83.15|146
1716951600000|2024-05-29 03:00:00|83.66|83.16|83.77|83.27|83.78|83.28|83.65|83.15|78
1716951900000|2024-05-29 03:05:00|83.78|83.28|83.94|83.44|83.96|83.46|83.77|83.27|25
1716952200000|2024-05-29 03:10:00|83.86|83.36|83.95|83.45|83.95|83.45|83.83|83.33|70
1716952500000|2024-05-29 03:15:00|84.08|83.58|83.96|83.46|84.08|83.58|83.89|83.39|30
1716952800000|2024-05-29 03:20:00|83.95|83.45|83.79|83.29|83.95|83.45|83.75|83.25|68
1716953100000|2024-05-29 03:25:00|83.78|83.28|83.82|83.32|83.89|83.39|83.78|83.28|47
1716953400000|2024-05-29 03:30:00|83.83|83.33|83.89|83.39|83.93|83.43|83.82|83.32|19
1716953700000|2024-05-29 03:35:00|83.93|83.43|84.09|83.59|84.16|83.66|83.83|83.33|101
1716954000000|2024-05-29 03:40:00|84.1|83.6|84.11|83.61|84.19|83.69|84.07|83.57|135
1716954300000|2024-05-29 03:45:00|84.1|83.6|84.06|83.56|84.12|83.62|84.01|83.51|213
1716954600000|2024-05-29 03:50:00|84.03|83.53|84.02|83.52|84.07|83.57|83.97|83.47|126
1716954900000|2024-05-29 03:55:00|83.97|83.47|83.94|83.44|83.99|83.49|83.89|83.39|108
1716955200000|2024-05-29 04:00:00|83.98|83.48|84.02|83.52|84.03|83.53|83.9|83.4|8
1716955500000|2024-05-29 04:05:00|84.03|83.53|84.1|83.6|84.1|83.6|84.01|83.51|9
1716955800000|2024-05-29 04:10:00|84.09|83.59|84.27|83.77|84.27|83.77|83.97|83.47|37
1716956100000|2024-05-29 04:15:00|84.26|83.76|84.2|83.7|84.26|83.76|84.1|83.6|191
1716956400000|2024-05-29 04:20:00|84.21|83.71|84.21|83.71|84.3|83.8|84.12|83.62|213
1716956700000|2024-05-29 04:25:00|84.22|83.72|84.19|83.69|84.26|83.76|84.12|83.62|172
1716957000000|2024-05-29 04:30:00|84.23|83.73|84.05|83.55|84.24|83.74|83.99|83.49|153
1716957300000|2024-05-29 04:35:00|84.06|83.56|84.12|83.62|84.16|83.66|84.02|83.52|66
1716957600000|2024-05-29 04:40:00|84.16|83.66|84.13|83.63|84.18|83.68|84.11|83.61|9
1716957900000|2024-05-29 04:45:00|84.12|83.62|84.03|83.53|84.13|83.63|84|83.5|123
1716958200000|2024-05-29 04:50:00|84.01|83.51|84.07|83.57|84.09|83.59|84.01|83.51|34
1716958500000|2024-05-29 04:55:00|84.09|83.59|84.11|83.61|84.12|83.62|84.04|83.54|37
1716958800000|2024-05-29 05:00:00|84.07|83.57|84.15|83.65|84.17|83.67|84.04|83.54|54
1716959100000|2024-05-29 05:05:00|84.11|83.61|84.07|83.57|84.18|83.68|84.03|83.53|79
1716959400000|2024-05-29 05:10:00|84.04|83.54|84.03|83.53|84.12|83.62|84.01|83.51|105
1716959700000|2024-05-29 05:15:00|84.01|83.51|84.21|83.71|84.21|83.71|84.01|83.51|47
1716960000000|2024-05-29 05:20:00|84.2|83.7|84.24|83.74|84.24|83.74|84.16|83.66|11
1716960300000|2024-05-29 05:25:00|84.22|83.72|84.14|83.64|84.22|83.72|84.11|83.61|53
1716960600000|2024-05-29 05:30:00|84.17|83.67|84.29|83.79|84.29|83.79|84.17|83.67|16
1716960900000|2024-05-29 05:35:00|84.3|83.8|84.27|83.77|84.31|83.81|84.24|83.74|10
1716961200000|2024-05-29 05:40:00|84.28|83.78|84.33|83.83|84.33|83.83|84.27|83.77|6
1716961500000|2024-05-29 05:45:00|84.34|83.84|84.28|83.78|84.34|83.84|84.27|83.77|7
1716961800000|2024-05-29 05:50:00|84.29|83.79|84.3|83.8|84.31|83.81|84.25|83.75|11
1716962100000|2024-05-29 05:55:00|84.27|83.77|84.16|83.66|84.28|83.78|84.16|83.66|39
1716962400000|2024-05-29 06:00:00|84.17|83.67|84.25|83.75|84.3|83.8|84.11|83.61|30
1716962700000|2024-05-29 06:05:00|84.27|83.77|84.29|83.79|84.29|83.79|84.2|83.7|23
1716963000000|2024-05-29 06:10:00|84.27|83.77|84.27|83.77|84.28|83.78|84.18|83.68|17
1716963300000|2024-05-29 06:15:00|84.25|83.75|84.32|83.82|84.32|83.82|84.17|83.67|72
1716963600000|2024-05-29 06:20:00|84.33|83.83|84.31|83.81|84.34|83.84|84.3|83.8|22
1716963900000|2024-05-29 06:25:00|84.23|83.73|84.31|83.81|84.31|83.81|84.23|83.73|12
1716964200000|2024-05-29 06:30:00|84.3|83.8|84.37|83.87|84.37|83.87|84.24|83.74|19
1716964500000|2024-05-29 06:35:00|84.36|83.86|84.34|83.84|84.36|83.86|84.27|83.77|24
1716964800000|2024-05-29 06:40:00|84.35|83.85|84.16|83.66|84.35|83.85|84.16|83.66|96
1716965100000|2024-05-29 06:45:00|84.17|83.67|83.93|83.43|84.17|83.67|83.92|83.42|164
1716965400000|2024-05-29 06:50:00|83.92|83.42|84.06|83.56|84.08|83.58|83.91|83.41|70
1716965700000|2024-05-29 06:55:00|84.05|83.55|84|83.5|84.09|83.59|83.96|83.46|18
1716966000000|2024-05-29 07:00:00|84.01|83.51|84.05|83.55|84.07|83.57|83.96|83.46|93
1716966300000|2024-05-29 07:05:00|84.02|83.52|83.85|83.35|84.05|83.55|83.77|83.27|279
1716966600000|2024-05-29 07:10:00|83.86|83.36|83.89|83.39|83.93|83.43|83.8|83.3|20
1716966900000|2024-05-29 07:15:00|83.9|83.4|83.91|83.41|84.03|83.53|83.72|83.22|73
1716967200000|2024-05-29 07:20:00|83.96|83.46|83.9|83.4|83.96|83.46|83.84|83.34|59
1716967500000|2024-05-29 07:25:00|83.89|83.39|83.64|83.14|83.91|83.41|83.54|83.04|146
1716967800000|2024-05-29 07:30:00|83.63|83.13|83.71|83.21|83.75|83.25|83.52|83.02|148
1716968100000|2024-05-29 07:35:00|83.7|83.2|83.69|83.19|83.72|83.22|83.62|83.12|46
1716968400000|2024-05-29 07:40:00|83.71|83.21|83.73|83.23|83.73|83.23|83.62|83.12|43
1716968700000|2024-05-29 07:45:00|83.72|83.22|83.94|83.44|83.96|83.46|83.66|83.16|47
1716969000000|2024-05-29 07:50:00|83.91|83.41|83.8|83.3|83.91|83.41|83.75|83.25|34
1716969300000|2024-05-29 07:55:00|83.79|83.29|83.64|83.14|83.79|83.29|83.56|83.06|134
1716969600000|2024-05-29 08:00:00|83.58|83.08|83.42|82.92|83.73|83.23|83.37|82.87|283
1716969900000|2024-05-29 08:05:00|83.39|82.89|83.06|82.56|83.43|82.93|82.92|82.42|395
1716970200000|2024-05-29 08:10:00|83.07|82.57|83.18|82.68|83.21|82.71|82.84|82.34|205
1716970500000|2024-05-29 08:15:00|83.14|82.64|83.04|82.54|83.31|82.81|82.91|82.41|329
1716970800000|2024-05-29 08:20:00|83.05|82.55|83.33|82.83|83.35|82.85|83.05|82.55|61
1716971100000|2024-05-29 08:25:00|83.37|82.87|83.48|82.98|83.53|83.03|83.3|82.8|50
1716971400000|2024-05-29 08:30:00|83.42|82.92|83.56|83.06|83.63|83.13|83.34|82.84|204
1716971700000|2024-05-29 08:35:00|83.54|83.04|83.38|82.88|83.57|83.07|83.33|82.83|260
1716972000000|2024-05-29 08:40:00|83.35|82.85|83.49|82.99|83.53|83.03|83.32|82.82|113
1716972300000|2024-05-29 08:45:00|83.45|82.95|83.43|82.93|83.55|83.05|83.36|82.86|188
1716972600000|2024-05-29 08:50:00|83.4|82.9|83.6|83.1|83.6|83.1|83.4|82.9|32
1716972900000|2024-05-29 08:55:00|83.62|83.12|83.63|83.13|83.64|83.14|83.53|83.03|18
1716973200000|2024-05-29 09:00:00|83.62|83.12|83.75|83.25|83.75|83.25|83.58|83.08|87
1716973500000|2024-05-29 09:05:00|83.69|83.19|83.81|83.31|83.87|83.37|83.69|83.19|60
1716973800000|2024-05-29 09:10:00|83.8|83.3|83.69|83.19|83.81|83.31|83.65|83.15|91
1716974100000|2024-05-29 09:15:00|83.67|83.17|83.68|83.18|83.79|83.29|83.59|83.09|129
1716974400000|2024-05-29 09:20:00|83.67|83.17|83.54|83.04|83.67|83.17|83.51|83.01|146
1716974700000|2024-05-29 09:25:00|83.51|83.01|83.5|83|83.58|83.08|83.39|82.89|88
1716975000000|2024-05-29 09:30:00|83.49|82.99|83.42|82.92|83.52|83.02|83.26|82.76|129
1716975300000|2024-05-29 09:35:00|83.41|82.91|83.54|83.04|83.54|83.04|83.36|82.86|55
1716975600000|2024-05-29 09:40:00|83.53|83.03|83.61|83.11|83.62|83.12|83.53|83.03|46
1716975900000|2024-05-29 09:45:00|83.6|83.1|83.66|83.16|83.67|83.17|83.53|83.03|62
1716976200000|2024-05-29 09:50:00|83.67|83.17|83.53|83.03|83.68|83.18|83.45|82.95|58
1716976500000|2024-05-29 09:55:00|83.49|82.99|83.67|83.17|83.78|83.28|83.45|82.95|77
1716976800000|2024-05-29 10:00:00|83.64|83.14|83.8|83.3|83.8|83.3|83.58|83.08|72
1716977100000|2024-05-29 10:05:00|83.79|83.29|83.84|83.34|83.84|83.34|83.71|83.21|30
1716977400000|2024-05-29 10:10:00|83.85|83.35|83.92|83.42|83.94|83.44|83.81|83.31|33
1716977700000|2024-05-29 10:15:00|83.95|83.45|83.8|83.3|83.98|83.48|83.76|83.26|92
1716978000000|2024-05-29 10:20:00|83.81|83.31|83.91|83.41|83.93|83.43|83.75|83.25|42
1716978300000|2024-05-29 10:25:00|83.92|83.42|83.99|83.49|83.99|83.49|83.91|83.41|8
1716978600000|2024-05-29 10:30:00|84|83.5|83.93|83.43|84|83.5|83.86|83.36|73
1716978900000|2024-05-29 10:35:00|83.89|83.39|83.86|83.36|83.92|83.42|83.84|83.34|180
1716979200000|2024-05-29 10:40:00|83.85|83.35|83.86|83.36|83.95|83.45|83.85|83.35|71
1716979500000|2024-05-29 10:45:00|83.85|83.35|83.88|83.38|83.89|83.39|83.78|83.28|40
1716979800000|2024-05-29 10:50:00|83.87|83.37|83.94|83.44|83.94|83.44|83.85|83.35|17
1716980100000|2024-05-29 10:55:00|83.9|83.4|83.96|83.46|83.98|83.48|83.9|83.4|13
1716980400000|2024-05-29 11:00:00|83.97|83.47|83.91|83.41|83.99|83.49|83.87|83.37|105
1716980700000|2024-05-29 11:05:00|83.87|83.37|83.93|83.43|83.96|83.46|83.87|83.37|71
1716981000000|2024-05-29 11:10:00|83.94|83.44|83.99|83.49|84.01|83.51|83.94|83.44|15
1716981300000|2024-05-29 11:15:00|84|83.5|84.02|83.52|84.02|83.52|83.97|83.47|11
1716981600000|2024-05-29 11:20:00|84.01|83.51|84.04|83.54|84.04|83.54|84.01|83.51|12
1716981900000|2024-05-29 11:25:00|84.05|83.55|84.16|83.66|84.16|83.66|84.05|83.55|7
1716982200000|2024-05-29 11:30:00|84.14|83.64|83.94|83.44|84.14|83.64|83.92|83.42|48
1716982500000|2024-05-29 11:35:00|83.93|83.43|83.88|83.38|83.95|83.45|83.8|83.3|90
1716982800000|2024-05-29 11:40:00|83.87|83.37|83.92|83.42|83.92|83.42|83.81|83.31|43
1716983100000|2024-05-29 11:45:00|83.93|83.43|83.99|83.49|84|83.5|83.92|83.42|24
1716983400000|2024-05-29 11:50:00|83.98|83.48|83.77|83.27|84|83.5|83.67|83.17|113
1716983700000|2024-05-29 11:55:00|83.78|83.28|83.78|83.28|83.79|83.29|83.7|83.2|52
1716984000000|2024-05-29 12:00:00|83.79|83.29|83.82|83.32|83.86|83.36|83.72|83.22|81
1716984300000|2024-05-29 12:05:00|83.78|83.28|83.89|83.39|83.89|83.39|83.78|83.28|25
1716984600000|2024-05-29 12:10:00|83.88|83.38|83.96|83.46|83.96|83.46|83.85|83.35|41
1716984900000|2024-05-29 12:15:00|83.95|83.45|84.12|83.62|84.18|83.68|83.95|83.45|42
1716985200000|2024-05-29 12:20:00|84.13|83.63|84.04|83.54|84.16|83.66|83.93|83.43|111
1716985500000|2024-05-29 12:25:00|84.03|83.53|83.98|83.48|84.03|83.53|83.79|83.29|149
1716985800000|2024-05-29 12:30:00|83.99|83.49|83.75|83.25|84.05|83.55|83.7|83.2|208
1716986100000|2024-05-29 12:35:00|83.74|83.24|83.65|83.15|83.74|83.24|83.48|82.98|222
1716986400000|2024-05-29 12:40:00|83.6|83.1|83.77|83.27|83.78|83.28|83.6|83.1|77
1716986700000|2024-05-29 12:45:00|83.78|83.28|84|83.5|84.02|83.52|83.69|83.19|76
1716987000000|2024-05-29 12:50:00|83.99|83.49|84|83.5|84.1|83.6|83.97|83.47|82
1716987300000|2024-05-29 12:55:00|83.99|83.49|83.97|83.47|84.03|83.53|83.91|83.41|96
1716987600000|2024-05-29 13:00:00|83.98|83.48|84.04|83.54|84.04|83.54|83.78|83.28|103
1716987900000|2024-05-29 13:05:00|84.05|83.55|84.1|83.6|84.12|83.62|83.99|83.49|55
1716988200000|2024-05-29 13:10:00|84.09|83.59|84.2|83.7|84.27|83.77|84.06|83.56|53
1716988500000|2024-05-29 13:15:00|84.21|83.71|83.85|83.35|84.32|83.82|83.85|83.35|146
1716988800000|2024-05-29 13:20:00|83.87|83.37|83.8|83.3|83.96|83.46|83.59|83.09|292
1716989100000|2024-05-29 13:25:00|83.79|83.29|83.71|83.21|83.81|83.31|83.68|83.18|197
1716989400000|2024-05-29 13:30:00|83.7|83.2|83.46|82.96|83.82|83.32|83.42|82.92|295
1716989700000|2024-05-29 13:35:00|83.45|82.95|83.76|83.26|83.79|83.29|83.41|82.91|365
1716990000000|2024-05-29 13:40:00|83.77|83.27|83.64|83.14|83.79|83.29|83.52|83.02|246
1716990300000|2024-05-29 13:45:00|83.63|83.13|83.52|83.02|83.73|83.23|83.37|82.87|385
1716990600000|2024-05-29 13:50:00|83.51|83.01|83.75|83.25|83.75|83.25|83.48|82.98|237
1716990900000|2024-05-29 13:55:00|83.76|83.26|83.75|83.25|83.79|83.29|83.66|83.16|92
1716991200000|2024-05-29 14:00:00|83.73|83.23|83.74|83.24|83.78|83.28|83.63|83.13|225
1716991500000|2024-05-29 14:05:00|83.75|83.25|83.81|83.31|83.84|83.34|83.69|83.19|136
1716991800000|2024-05-29 14:10:00|83.82|83.32|83.75|83.25|83.85|83.35|83.7|83.2|65
1716992100000|2024-05-29 14:15:00|83.76|83.26|83.85|83.35|83.86|83.36|83.72|83.22|65
1716992400000|2024-05-29 14:20:00|83.84|83.34|83.69|83.19|83.88|83.38|83.56|83.06|128
1716992700000|2024-05-29 14:25:00|83.71|83.21|83.41|82.91|83.8|83.3|83.38|82.88|262
1716993000000|2024-05-29 14:30:00|83.46|82.96|83.59|83.09|83.62|83.12|83.35|82.85|342
1716993300000|2024-05-29 14:35:00|83.58|83.08|83.66|83.16|83.71|83.21|83.46|82.96|249
1716993600000|2024-05-29 14:40:00|83.68|83.18|83.71|83.21|83.75|83.25|83.63|83.13|79
1716993900000|2024-05-29 14:45:00|83.68|83.18|83.7|83.2|83.73|83.23|83.62|83.12|108
1716994200000|2024-05-29 14:50:00|83.69|83.19|83.72|83.22|83.74|83.24|83.63|83.13|119
1716994500000|2024-05-29 14:55:00|83.71|83.21|83.69|83.19|83.74|83.24|83.66|83.16|64
1716994800000|2024-05-29 15:00:00|83.7|83.2|83.81|83.31|83.82|83.32|83.67|83.17|53
1716995100000|2024-05-29 15:05:00|83.79|83.29|83.81|83.31|83.82|83.32|83.74|83.24|49
1716995400000|2024-05-29 15:10:00|83.79|83.29|83.89|83.39|83.89|83.39|83.72|83.22|83
1716995700000|2024-05-29 15:15:00|83.92|83.42|83.99|83.49|84.01|83.51|83.75|83.25|85
1716996000000|2024-05-29 15:20:00|84|83.5|84.15|83.65|84.17|83.67|83.96|83.46|104
1716996300000|2024-05-29 15:25:00|84.16|83.66|84.11|83.61|84.33|83.83|83.96|83.46|146
1716996600000|2024-05-29 15:30:00|84.12|83.62|83.94|83.44|84.18|83.68|83.94|83.44|293
1716996900000|2024-05-29 15:35:00|83.96|83.46|84.15|83.65|84.15|83.65|83.88|83.38|203
1716997200000|2024-05-29 15:40:00|84.16|83.66|84.2|83.7|84.25|83.75|84.1|83.6|135
1716997500000|2024-05-29 15:45:00|84.16|83.66|84.19|83.69|84.41|83.91|84.15|83.65|130
1716997800000|2024-05-29 15:50:00|84.17|83.67|84.12|83.62|84.29|83.79|84.04|83.54|143
1716998100000|2024-05-29 15:55:00|84.11|83.61|83.99|83.49|84.11|83.61|83.89|83.39|94
1716998400000|2024-05-29 16:00:00|83.95|83.45|83.88|83.38|84.07|83.57|83.7|83.2|246
1716998700000|2024-05-29 16:05:00|83.87|83.37|83.67|83.17|83.89|83.39|83.56|83.06|243
1716999000000|2024-05-29 16:10:00|83.66|83.16|83.55|83.05|83.68|83.18|83.5|83|133
1716999300000|2024-05-29 16:15:00|83.52|83.02|83.86|83.36|83.86|83.36|83.5|83|141
1716999600000|2024-05-29 16:20:00|83.84|83.34|84.07|83.57|84.07|83.57|83.84|83.34|60
1716999900000|2024-05-29 16:25:00|84.08|83.58|83.91|83.41|84.17|83.67|83.87|83.37|199
1717000200000|2024-05-29 16:30:00|83.9|83.4|84.01|83.51|84.02|83.52|83.81|83.31|149
1717000500000|2024-05-29 16:35:00|84.02|83.52|84.19|83.69|84.19|83.69|84|83.5|66
1717000800000|2024-05-29 16:40:00|84.18|83.68|84.08|83.58|84.18|83.68|83.98|83.48|206
1717001100000|2024-05-29 16:45:00|84.05|83.55|84.08|83.58|84.22|83.72|84|83.5|146
1717001400000|2024-05-29 16:50:00|84.07|83.57|84.1|83.6|84.12|83.62|83.97|83.47|91
1717001700000|2024-05-29 16:55:00|84.09|83.59|84.02|83.52|84.11|83.61|84.02|83.52|108
1717002000000|2024-05-29 17:00:00|84.04|83.54|84|83.5|84.08|83.58|83.86|83.36|149
1717002300000|2024-05-29 17:05:00|83.97|83.47|84.13|83.63|84.14|83.64|83.97|83.47|43
1717002600000|2024-05-29 17:10:00|84.14|83.64|84.17|83.67|84.19|83.69|84.1|83.6|45
1717002900000|2024-05-29 17:15:00|84.16|83.66|84|83.5|84.18|83.68|84|83.5|79
1717003200000|2024-05-29 17:20:00|83.98|83.48|84.09|83.59|84.09|83.59|83.98|83.48|34
1717003500000|2024-05-29 17:25:00|84.1|83.6|84.3|83.8|84.32|83.82|84.06|83.56|32
1717003800000|2024-05-29 17:30:00|84.33|83.83|84.25|83.75|84.4|83.9|84.18|83.68|107
1717004100000|2024-05-29 17:35:00|84.26|83.76|84.23|83.73|84.29|83.79|84.17|83.67|88
1717004400000|2024-05-29 17:40:00|84.24|83.74|84.2|83.7|84.25|83.75|84.11|83.61|57
1717004700000|2024-05-29 17:45:00|84.21|83.71|83.9|83.4|84.21|83.71|83.86|83.36|160
1717005000000|2024-05-29 17:50:00|83.91|83.41|84.02|83.52|84.15|83.65|83.9|83.4|88
1717005300000|2024-05-29 17:55:00|84.03|83.53|84.19|83.69|84.22|83.72|84.03|83.53|36
1717005600000|2024-05-29 18:00:00|84.2|83.7|84.22|83.72|84.22|83.72|84.09|83.59|36
1717005900000|2024-05-29 18:05:00|84.19|83.69|84.17|83.67|84.21|83.71|84.05|83.55|100
1717006200000|2024-05-29 18:10:00|84.16|83.66|84.13|83.63|84.17|83.67|84.03|83.53|86
1717006500000|2024-05-29 18:15:00|84.09|83.59|84.17|83.67|84.17|83.67|84.08|83.58|117
1717006800000|2024-05-29 18:20:00|84.18|83.68|83.94|83.44|84.24|83.74|83.94|83.44|116
1717007100000|2024-05-29 18:25:00|83.98|83.48|83.93|83.43|84.03|83.53|83.89|83.39|77
1717007400000|2024-05-29 18:30:00|83.89|83.39|84.01|83.51|84.06|83.56|83.78|83.28|119
1717007700000|2024-05-29 18:35:00|83.97|83.47|84.12|83.62|84.12|83.62|83.94|83.44|176
1717008000000|2024-05-29 18:40:00|84.11|83.61|84.21|83.71|84.22|83.72|84.09|83.59|70
1717008300000|2024-05-29 18:45:00|84.22|83.72|84.17|83.67|84.26|83.76|84.03|83.53|98
1717008600000|2024-05-29 18:50:00|84.14|83.64|84.08|83.58|84.19|83.69|84.08|83.58|165
1717008900000|2024-05-29 18:55:00|84.09|83.59|84.15|83.65|84.15|83.65|84.08|83.58|119
1717009200000|2024-05-29 19:00:00|84.16|83.66|84.18|83.68|84.2|83.7|84.1|83.6|71
1717009500000|2024-05-29 19:05:00|84.19|83.69|84.12|83.62|84.21|83.71|84.12|83.62|66
1717009800000|2024-05-29 19:10:00|84.16|83.66|84.23|83.73|84.23|83.73|84.13|83.63|90
1717010100000|2024-05-29 19:15:00|84.27|83.77|84.18|83.68|84.3|83.8|84.08|83.58|165
1717010400000|2024-05-29 19:20:00|84.19|83.69|84.1|83.6|84.2|83.7|84.1|83.6|63
1717010700000|2024-05-29 19:25:00|84.13|83.63|84.41|83.91|84.42|83.92|84.1|83.6|121
1717011000000|2024-05-29 19:30:00|84.38|83.88|84.32|83.82|84.38|83.88|84.27|83.77|124
1717011300000|2024-05-29 19:35:00|84.34|83.84|84.21|83.71|84.34|83.84|84.17|83.67|74
1717011600000|2024-05-29 19:40:00|84.19|83.69|84.1|83.6|84.19|83.69|84.09|83.59|122
1717011900000|2024-05-29 19:45:00|84.11|83.61|84.01|83.51|84.21|83.71|83.99|83.49|97
1717012200000|2024-05-29 19:50:00|84.05|83.55|83.96|83.46|84.08|83.58|83.93|83.43|88
1717012500000|2024-05-29 19:55:00|83.97|83.47|83.92|83.42|84|83.5|83.89|83.39|69
1717012800000|2024-05-29 20:00:00|83.93|83.43|84.04|83.54|84.06|83.56|83.9|83.4|95
1717013100000|2024-05-29 20:05:00|84.01|83.51|83.92|83.42|84.1|83.6|83.83|83.33|120
1717013400000|2024-05-29 20:10:00|83.91|83.41|84.02|83.52|84.02|83.52|83.84|83.34|53
1717013700000|2024-05-29 20:15:00|84.03|83.53|84.04|83.54|84.08|83.58|83.92|83.42|79
1717014000000|2024-05-29 20:20:00|84.05|83.55|83.92|83.42|84.1|83.6|83.87|83.37|55
1717014300000|2024-05-29 20:25:00|83.91|83.41|83.86|83.36|83.92|83.42|83.8|83.3|54
1717014600000|2024-05-29 20:30:00|83.88|83.38|83.83|83.33|83.93|83.43|83.82|83.32|86
1717014900000|2024-05-29 20:35:00|83.84|83.34|83.78|83.28|83.85|83.35|83.78|83.28|76
1717015200000|2024-05-29 20:40:00|83.79|83.29|83.81|83.31|83.82|83.32|83.75|83.25|78
1717015500000|2024-05-29 20:45:00|83.8|83.3|83.86|83.36|83.91|83.41|83.8|83.3|64
1717015800000|2024-05-29 20:50:00|83.85|83.35|83.79|83.29|83.87|83.37|83.77|83.27|49
1717016100000|2024-05-29 20:55:00|83.8|83.3|83.82|83.32|83.9|83.4|83.79|83.29|103
1717016400000|2024-05-29 21:00:00|83.81|83.31|83.76|83.26|83.84|83.34|83.74|83.24|50
1717016700000|2024-05-29 21:05:00|83.77|83.27|83.59|83.09|83.78|83.28|83.55|83.05|60
1717017000000|2024-05-29 21:10:00|83.58|83.08|83.64|83.14|83.66|83.16|83.54|83.04|78
1717017300000|2024-05-29 21:15:00|83.66|83.16|83.61|83.11|83.69|83.19|83.5|83|97
1717017600000|2024-05-29 21:20:00|83.6|83.1|83.71|83.21|83.74|83.24|83.58|83.08|94
1717017900000|2024-05-29 21:25:00|83.72|83.22|83.74|83.24|83.77|83.27|83.7|83.2|112
1717018200000|2024-05-29 21:30:00|83.72|83.22|83.73|83.23|83.75|83.25|83.58|83.08|254
1717018500000|2024-05-29 21:35:00|83.74|83.24|83.73|83.23|83.76|83.26|83.72|83.22|144
1717018800000|2024-05-29 21:40:00|83.74|83.24|83.82|83.32|83.84|83.34|83.73|83.23|160
1717019100000|2024-05-29 21:45:00|83.83|83.33|84.01|83.51|84.02|83.52|83.81|83.31|154
1717019400000|2024-05-29 21:50:00|84|83.5|84.01|83.51|84.06|83.56|83.98|83.48|155
1717019700000|2024-05-29 21:55:00|84|83.5|83.98|83.48|84.08|83.58|83.91|83.41|127
1717020000000|2024-05-29 22:00:00|83.99|83.49|83.89|83.39|83.99|83.49|83.88|83.38|141
1717020300000|2024-05-29 22:05:00|83.9|83.4|84.01|83.51|84.01|83.51|83.81|83.31|66
1717020600000|2024-05-29 22:10:00|84|83.5|83.94|83.44|84|83.5|83.91|83.41|87
1717020900000|2024-05-29 22:15:00|83.98|83.48|84.05|83.55|84.08|83.58|83.93|83.43|50
1717021200000|2024-05-29 22:20:00|84.1|83.6|84.22|83.72|84.31|83.81|84.09|83.59|180
1717021500000|2024-05-29 22:25:00|84.21|83.71|84.17|83.67|84.24|83.74|84.16|83.66|233
1717021800000|2024-05-29 22:30:00|84.16|83.66|84.07|83.57|84.21|83.71|84.03|83.53|71
1717022100000|2024-05-29 22:35:00|84.08|83.58|84.09|83.59|84.1|83.6|84|83.5|71
1717022400000|2024-05-29 22:40:00|84.1|83.6|84.12|83.62|84.12|83.62|84.03|83.53|53
1717022700000|2024-05-29 22:45:00|84.13|83.63|84.1|83.6|84.14|83.64|84.01|83.51|38
1717023000000|2024-05-29 22:50:00|84.08|83.58|84.06|83.56|84.08|83.58|84.01|83.51|31
1717023300000|2024-05-29 22:55:00|84.09|83.59|84.11|83.61|84.12|83.62|84.05|83.55|16
1717023600000|2024-05-29 23:00:00|84.1|83.6|84.1|83.6|84.14|83.64|84.06|83.56|22
1717023900000|2024-05-29 23:05:00|84.15|83.65|84.1|83.6|84.15|83.65|84.1|83.6|7
1717024200000|2024-05-29 23:10:00|84.11|83.61|84.08|83.58|84.14|83.64|84.03|83.53|37
1717024500000|2024-05-29 23:15:00|84.09|83.59|84.12|83.62|84.16|83.66|83.99|83.49|36
1717024800000|2024-05-29 23:20:00|84.13|83.63|84.02|83.52|84.13|83.63|84.02|83.52|10
1717025100000|2024-05-29 23:25:00|84.05|83.55|83.96|83.46|84.05|83.55|83.93|83.43|71
1717025400000|2024-05-29 23:30:00|83.95|83.45|83.88|83.38|83.99|83.49|83.88|83.38|107
1717025700000|2024-05-29 23:35:00|83.87|83.37|83.82|83.32|83.92|83.42|83.74|83.24|77
1717026000000|2024-05-29 23:40:00|83.83|83.33|83.78|83.28|83.85|83.35|83.77|83.27|26
1717026300000|2024-05-29 23:45:00|83.83|83.33|83.77|83.27|83.83|83.33|83.75|83.25|88
1717026600000|2024-05-29 23:50:00|83.76|83.26|83.78|83.28|83.8|83.3|83.72|83.22|41
1717026900000|2024-05-29 23:55:00|83.72|83.22|83.83|83.33|83.84|83.34|83.72|83.22|21
1717027200000|2024-05-30 00:00:00|83.78|83.28|83.86|83.36|83.86|83.36|83.77|83.27|16
1717027500000|2024-05-30 00:05:00|83.85|83.35|83.82|83.32|83.88|83.38|83.77|83.27|44
1717027800000|2024-05-30 00:10:00|83.87|83.37|83.82|83.32|83.87|83.37|83.7|83.2|185
1717028100000|2024-05-30 00:15:00|83.83|83.33|83.94|83.44|83.99|83.49|83.82|83.32|36
1717028400000|2024-05-30 00:20:00|83.95|83.45|83.9|83.4|84|83.5|83.88|83.38|32
1717028700000|2024-05-30 00:25:00|83.91|83.41|83.97|83.47|83.97|83.47|83.87|83.37|116
1717029000000|2024-05-30 00:30:00|83.96|83.46|83.73|83.23|83.96|83.46|83.73|83.23|112
1717029300000|2024-05-30 00:35:00|83.76|83.26|83.86|83.36|83.86|83.36|83.68|83.18|54
1717029600000|2024-05-30 00:40:00|83.85|83.35|83.89|83.39|83.89|83.39|83.78|83.28|42
1717029900000|2024-05-30 00:45:00|83.88|83.38|83.9|83.4|83.96|83.46|83.84|83.34|18
1717030200000|2024-05-30 00:50:00|83.88|83.38|83.68|83.18|83.91|83.41|83.63|83.13|74
1717030500000|2024-05-30 00:55:00|83.69|83.19|83.69|83.19|83.74|83.24|83.59|83.09|28
1717030800000|2024-05-30 01:00:00|83.7|83.2|83.66|83.16|83.79|83.29|83.66|83.16|106
1717031100000|2024-05-30 01:05:00|83.67|83.17|83.64|83.14|83.77|83.27|83.59|83.09|157
1717031400000|2024-05-30 01:10:00|83.63|83.13|83.9|83.4|83.91|83.41|83.6|83.1|52
1717031700000|2024-05-30 01:15:00|83.89|83.39|83.87|83.37|83.96|83.46|83.8|83.3|125
1717032000000|2024-05-30 01:20:00|83.88|83.38|83.81|83.31|83.91|83.41|83.8|83.3|100
1717032300000|2024-05-30 01:25:00|83.8|83.3|83.84|83.34|83.85|83.35|83.73|83.23|62
1717032600000|2024-05-30 01:30:00|83.85|83.35|83.83|83.33|83.88|83.38|83.79|83.29|24
1717032900000|2024-05-30 01:35:00|83.87|83.37|83.96|83.46|83.99|83.49|83.78|83.28|25
1717033200000|2024-05-30 01:40:00|84|83.5|84.03|83.53|84.04|83.54|83.9|83.4|57
1717033500000|2024-05-30 01:45:00|84.07|83.57|84.09|83.59|84.09|83.59|83.94|83.44|22
1717033800000|2024-05-30 01:50:00|84.1|83.6|84.02|83.52|84.13|83.63|83.97|83.47|51
1717034100000|2024-05-30 01:55:00|84.01|83.51|84.03|83.53|84.03|83.53|83.93|83.43|26
1717034400000|2024-05-30 02:00:00|84.04|83.54|84|83.5|84.05|83.55|83.92|83.42|24
1717034700000|2024-05-30 02:05:00|83.97|83.47|84.09|83.59|84.1|83.6|83.97|83.47|60
1717035000000|2024-05-30 02:10:00|84.08|83.58|83.98|83.48|84.09|83.59|83.98|83.48|33
1717035300000|2024-05-30 02:15:00|84|83.5|84.16|83.66|84.16|83.66|83.98|83.48|53
1717035600000|2024-05-30 02:20:00|84.15|83.65|84.08|83.58|84.19|83.69|84.08|83.58|108
1717035900000|2024-05-30 02:25:00|84.09|83.59|84.15|83.65|84.15|83.65|84.06|83.56|207
1717036200000|2024-05-30 02:30:00|84.14|83.64|84.13|83.63|84.21|83.71|84.09|83.59|171
1717036500000|2024-05-30 02:35:00|84.09|83.59|84|83.5|84.14|83.64|83.98|83.48|246
1717036800000|2024-05-30 02:40:00|84.02|83.52|83.98|83.48|84.03|83.53|83.95|83.45|68
1717037100000|2024-05-30 02:45:00|83.95|83.45|83.95|83.45|83.99|83.49|83.83|83.33|226
1717037400000|2024-05-30 02:50:00|83.91|83.41|83.99|83.49|83.99|83.49|83.86|83.36|208
1717037700000|2024-05-30 02:55:00|83.94|83.44|83.96|83.46|83.99|83.49|83.9|83.4|91
1717038000000|2024-05-30 03:00:00|83.95|83.45|83.98|83.48|84|83.5|83.87|83.37|167
1717038300000|2024-05-30 03:05:00|83.97|83.47|83.99|83.49|84.04|83.54|83.93|83.43|37
1717038600000|2024-05-30 03:10:00|84.02|83.52|83.93|83.43|84.03|83.53|83.93|83.43|162
1717038900000|2024-05-30 03:15:00|83.96|83.46|83.92|83.42|84|83.5|83.91|83.41|250
1717039200000|2024-05-30 03:20:00|83.93|83.43|83.97|83.47|84|83.5|83.92|83.42|91
1717039500000|2024-05-30 03:25:00|83.96|83.46|83.99|83.49|84|83.5|83.92|83.42|86
1717039800000|2024-05-30 03:30:00|84|83.5|84.05|83.55|84.1|83.6|83.96|83.46|140
1717040100000|2024-05-30 03:35:00|84.02|83.52|84.03|83.53|84.08|83.58|83.96|83.46|192
1717040400000|2024-05-30 03:40:00|84.02|83.52|84.01|83.51|84.05|83.55|83.96|83.46|108
1717040700000|2024-05-30 03:45:00|83.98|83.48|84.06|83.56|84.06|83.56|83.95|83.45|87
1717041000000|2024-05-30 03:50:00|84.07|83.57|83.99|83.49|84.08|83.58|83.96|83.46|26
1717041300000|2024-05-30 03:55:00|84.03|83.53|84.03|83.53|84.05|83.55|83.84|83.34|111
1717041600000|2024-05-30 04:00:00|84.02|83.52|83.97|83.47|84.05|83.55|83.97|83.47|49
1717041900000|2024-05-30 04:05:00|83.99|83.49|83.98|83.48|84.07|83.57|83.94|83.44|109
1717042200000|2024-05-30 04:10:00|83.99|83.49|83.94|83.44|84.02|83.52|83.92|83.42|89
1717042500000|2024-05-30 04:15:00|83.95|83.45|84.07|83.57|84.08|83.58|83.9|83.4|95
1717042800000|2024-05-30 04:20:00|84.08|83.58|83.98|83.48|84.09|83.59|83.98|83.48|68
1717043100000|2024-05-30 04:25:00|84|83.5|84.13|83.63|84.13|83.63|83.98|83.48|38
1717043400000|2024-05-30 04:30:00|84.14|83.64|84.28|83.78|84.36|83.86|84.11|83.61|108
1717043700000|2024-05-30 04:35:00|84.26|83.76|84.26|83.76|84.29|83.79|84.15|83.65|153
1717044000000|2024-05-30 04:40:00|84.24|83.74|84.16|83.66|84.24|83.74|84.1|83.6|38
1717044300000|2024-05-30 04:45:00|84.2|83.7|84.19|83.69|84.22|83.72|84.09|83.59|127
1717044600000|2024-05-30 04:50:00|84.2|83.7|84.15|83.65|84.22|83.72|84.13|83.63|94
1717044900000|2024-05-30 04:55:00|84.13|83.63|84.2|83.7|84.2|83.7|84.12|83.62|142
1717045200000|2024-05-30 05:00:00|84.15|83.65|84.09|83.59|84.21|83.71|84.04|83.54|184
1717045500000|2024-05-30 05:05:00|84.05|83.55|83.98|83.48|84.14|83.64|83.9|83.4|235
1717045800000|2024-05-30 05:10:00|83.94|83.44|83.93|83.43|84.02|83.52|83.89|83.39|114
1717046100000|2024-05-30 05:15:00|83.94|83.44|84.08|83.58|84.08|83.58|83.87|83.37|120
1717046400000|2024-05-30 05:20:00|84.07|83.57|84.17|83.67|84.24|83.74|84.02|83.52|188
1717046700000|2024-05-30 05:25:00|84.14|83.64|84.15|83.65|84.21|83.71|84.05|83.55|132
1717047000000|2024-05-30 05:30:00|84.12|83.62|84.05|83.55|84.17|83.67|84.05|83.55|77
1717047300000|2024-05-30 05:35:00|84.04|83.54|84.02|83.52|84.1|83.6|84.01|83.51|38
1717047600000|2024-05-30 05:40:00|84.05|83.55|84.09|83.59|84.14|83.64|84.03|83.53|15
1717047900000|2024-05-30 05:45:00|84.11|83.61|84.06|83.56|84.15|83.65|84.05|83.55|52
1717048200000|2024-05-30 05:50:00|84.07|83.57|84.01|83.51|84.1|83.6|83.96|83.46|97
1717048500000|2024-05-30 05:55:00|84.03|83.53|84.16|83.66|84.17|83.67|84|83.5|31
1717048800000|2024-05-30 06:00:00|84.15|83.65|84.04|83.54|84.16|83.66|84.04|83.54|140
1717049100000|2024-05-30 06:05:00|84.06|83.56|83.77|83.27|84.06|83.56|83.75|83.25|311
1717049400000|2024-05-30 06:10:00|83.78|83.28|83.74|83.24|83.85|83.35|83.74|83.24|296
1717049700000|2024-05-30 06:15:00|83.76|83.26|83.86|83.36|83.93|83.43|83.74|83.24|73
1717050000000|2024-05-30 06:20:00|83.85|83.35|83.36|82.86|83.86|83.36|83.34|82.84|290
1717050300000|2024-05-30 06:25:00|83.4|82.9|83.56|83.06|83.6|83.1|83.35|82.85|319
1717050600000|2024-05-30 06:30:00|83.51|83.01|83.04|82.54|83.56|83.06|83.04|82.54|371
1717050900000|2024-05-30 06:35:00|83.06|82.56|83.2|82.7|83.28|82.78|82.95|82.45|244
1717051200000|2024-05-30 06:40:00|83.21|82.71|83.36|82.86|83.36|82.86|83.2|82.7|77
1717051500000|2024-05-30 06:45:00|83.37|82.87|83.35|82.85|83.42|82.92|83.29|82.79|56
1717051800000|2024-05-30 06:50:00|83.34|82.84|83.14|82.64|83.36|82.86|83.11|82.61|337
1717052100000|2024-05-30 06:55:00|83.12|82.62|83.12|82.62|83.13|82.63|83.01|82.51|56
1717052400000|2024-05-30 07:00:00|83.09|82.59|83.09|82.59|83.17|82.67|83.09|82.59|49
1717052700000|2024-05-30 07:05:00|83.08|82.58|83.15|82.65|83.28|82.78|82.95|82.45|113
1717053000000|2024-05-30 07:10:00|83.16|82.66|83.18|82.68|83.26|82.76|83.13|82.63|68
1717053300000|2024-05-30 07:15:00|83.19|82.69|83.11|82.61|83.26|82.76|83.1|82.6|86
1717053600000|2024-05-30 07:20:00|83.12|82.62|83.05|82.55|83.17|82.67|82.94|82.44|119
1717053900000|2024-05-30 07:25:00|83.04|82.54|83.1|82.6|83.12|82.62|83.04|82.54|37
1717054200000|2024-05-30 07:30:00|83.08|82.58|82.98|82.48|83.08|82.58|82.96|82.46|198
1717054500000|2024-05-30 07:35:00|82.97|82.47|83.15|82.65|83.18|82.68|82.96|82.46|86
1717054800000|2024-05-30 07:40:00|83.18|82.68|83.23|82.73|83.23|82.73|83.14|82.64|17
1717055100000|2024-05-30 07:45:00|83.24|82.74|83.31|82.81|83.35|82.85|83.24|82.74|46
1717055400000|2024-05-30 07:50:00|83.3|82.8|82.59|82.09|83.3|82.8|82.53|82.03|353
1717055700000|2024-05-30 07:55:00|82.61|82.11|82.62|82.12|82.75|82.25|82.47|81.97|297
1717056000000|2024-05-30 08:00:00|82.65|82.15|82.61|82.11|82.79|82.29|82.4|81.9|372
1717056300000|2024-05-30 08:05:00|82.62|82.12|82.35|81.85|82.65|82.15|82.21|81.71|510
1717056600000|2024-05-30 08:10:00|82.34|81.84|82.21|81.71|82.42|81.92|82.2|81.7|326
1717056900000|2024-05-30 08:15:00|82.24|81.74|82.22|81.72|82.42|81.92|82.21|81.71|205
1717057200000|2024-05-30 08:20:00|82.21|81.71|82.3|81.8|82.32|81.82|82.21|81.71|103
1717057500000|2024-05-30 08:25:00|82.32|81.82|82.45|81.95|82.47|81.97|82.32|81.82|47
1717057800000|2024-05-30 08:30:00|82.47|81.97|82.59|82.09|82.64|82.14|82.47|81.97|69
1717058100000|2024-05-30 08:35:00|82.56|82.06|82.73|82.23|82.73|82.23|82.53|82.03|72
1717058400000|2024-05-30 08:40:00|82.74|82.24|82.72|82.22|82.78|82.28|82.72|82.22|113
1717058700000|2024-05-30 08:45:00|82.71|82.21|82.8|82.3|82.8|82.3|82.52|82.02|94
1717059000000|2024-05-30 08:50:00|82.78|82.28|82.84|82.34|82.85|82.35|82.74|82.24|28
1717059300000|2024-05-30 08:55:00|82.83|82.33|83.03|82.53|83.03|82.53|82.83|82.33|32
1717059600000|2024-05-30 09:00:00|83.02|82.52|82.94|82.44|83.03|82.53|82.93|82.43|49
1717059900000|2024-05-30 09:05:00|82.9|82.4|83.05|82.55|83.05|82.55|82.9|82.4|27
1717060200000|2024-05-30 09:10:00|83.04|82.54|83.05|82.55|83.07|82.57|83.02|82.52|13
1717060500000|2024-05-30 09:15:00|83.04|82.54|83.02|82.52|83.06|82.56|82.99|82.49|35
1717060800000|2024-05-30 09:20:00|83.05|82.55|82.98|82.48|83.05|82.55|82.95|82.45|22
1717061100000|2024-05-30 09:25:00|82.99|82.49|82.9|82.4|83|82.5|82.89|82.39|36
1717061400000|2024-05-30 09:30:00|82.91|82.41|83|82.5|83.03|82.53|82.89|82.39|39
1717061700000|2024-05-30 09:35:00|82.99|82.49|82.87|82.37|82.99|82.49|82.81|82.31|49
1717062000000|2024-05-30 09:40:00|82.88|82.38|82.93|82.43|82.94|82.44|82.87|82.37|24
1717062300000|2024-05-30 09:45:00|82.92|82.42|82.98|82.48|82.99|82.49|82.9|82.4|15
1717062600000|2024-05-30 09:50:00|82.99|82.49|82.98|82.48|82.99|82.49|82.96|82.46|10
1717062900000|2024-05-30 09:55:00|82.99|82.49|83.08|82.58|83.09|82.59|82.97|82.47|12
1717063200000|2024-05-30 10:00:00|83.1|82.6|83.01|82.51|83.11|82.61|82.96|82.46|36
1717063500000|2024-05-30 10:05:00|83|82.5|82.88|82.38|83|82.5|82.83|82.33|81
1717063800000|2024-05-30 10:10:00|82.87|82.37|82.83|82.33|82.94|82.44|82.83|82.33|29
1717064100000|2024-05-30 10:15:00|82.82|82.32|82.81|82.31|82.91|82.41|82.77|82.27|34
1717064400000|2024-05-30 10:20:00|82.8|82.3|82.93|82.43|82.93|82.43|82.74|82.24|41
1717064700000|2024-05-30 10:25:00|82.94|82.44|82.94|82.44|82.97|82.47|82.91|82.41|26
1717065000000|2024-05-30 10:30:00|82.95|82.45|83|82.5|83.04|82.54|82.91|82.41|121
1717065300000|2024-05-30 10:35:00|83.01|82.51|83.1|82.6|83.13|82.63|83|82.5|40
1717065600000|2024-05-30 10:40:00|83.11|82.61|83.29|82.79|83.33|82.83|83.11|82.61|61
1717065900000|2024-05-30 10:45:00|83.31|82.81|83.3|82.8|83.37|82.87|83.26|82.76|87
1717066200000|2024-05-30 10:50:00|83.29|82.79|83.31|82.81|83.31|82.81|83.19|82.69|112
1717066500000|2024-05-30 10:55:00|83.32|82.82|83.32|82.82|83.34|82.84|83.27|82.77|37
1717066800000|2024-05-30 11:00:00|83.28|82.78|83.33|82.83|83.39|82.89|83.28|82.78|40
1717067100000|2024-05-30 11:05:00|83.31|82.81|83.32|82.82|83.32|82.82|83.25|82.75|149
1717067400000|2024-05-30 11:10:00|83.31|82.81|83.38|82.88|83.4|82.9|83.26|82.76|79
1717067700000|2024-05-30 11:15:00|83.37|82.87|83.33|82.83|83.38|82.88|83.3|82.8|20
1717068000000|2024-05-30 11:20:00|83.32|82.82|83.4|82.9|83.4|82.9|83.31|82.81|32
1717068300000|2024-05-30 11:25:00|83.38|82.88|83.58|83.08|83.59|83.09|83.37|82.87|40
1717068600000|2024-05-30 11:30:00|83.57|83.07|83.54|83.04|83.6|83.1|83.49|82.99|108
1717068900000|2024-05-30 11:35:00|83.53|83.03|83.44|82.94|83.55|83.05|83.42|82.92|36
1717069200000|2024-05-30 11:40:00|83.43|82.93|83.43|82.93|83.5|83|83.41|82.91|91
1717069500000|2024-05-30 11:45:00|83.45|82.95|83.46|82.96|83.46|82.96|83.31|82.81|140
1717069800000|2024-05-30 11:50:00|83.45|82.95|83.36|82.86|83.45|82.95|83.31|82.81|63
1717070100000|2024-05-30 11:55:00|83.34|82.84|83.33|82.83|83.36|82.86|83.26|82.76|26
1717070400000|2024-05-30 12:00:00|83.34|82.84|83.38|82.88|83.4|82.9|83.26|82.76|97
1717070700000|2024-05-30 12:05:00|83.36|82.86|83.24|82.74|83.38|82.88|83.23|82.73|106
1717071000000|2024-05-30 12:10:00|83.25|82.75|83.32|82.82|83.34|82.84|83.24|82.74|50
1717071300000|2024-05-30 12:15:00|83.27|82.77|83.44|82.94|83.45|82.95|83.23|82.73|45
1717071600000|2024-05-30 12:20:00|83.41|82.91|83.53|83.03|83.53|83.03|83.41|82.91|46
1717071900000|2024-05-30 12:25:00|83.52|83.02|83.46|82.96|83.52|83.02|83.43|82.93|83
1717072200000|2024-05-30 12:30:00|83.48|82.98|83.4|82.9|83.69|83.19|83.29|82.79|383
1717072500000|2024-05-30 12:35:00|83.41|82.91|83.38|82.88|83.54|83.04|83.36|82.86|238
1717072800000|2024-05-30 12:40:00|83.37|82.87|83.59|83.09|83.61|83.11|83.35|82.85|99
1717073100000|2024-05-30 12:45:00|83.54|83.04|83.64|83.14|83.7|83.2|83.54|83.04|157
1717073400000|2024-05-30 12:50:00|83.63|83.13|83.54|83.04|83.65|83.15|83.43|82.93|137
1717073700000|2024-05-30 12:55:00|83.53|83.03|83.53|83.03|83.59|83.09|83.5|83|48
1717074000000|2024-05-30 13:00:00|83.54|83.04|83.58|83.08|83.66|83.16|83.51|83.01|79
1717074300000|2024-05-30 13:05:00|83.57|83.07|83.75|83.25|83.75|83.25|83.54|83.04|41
1717074600000|2024-05-30 13:10:00|83.76|83.26|84.84|84.34|85|84.5|83.74|83.24|362
1717074900000|2024-05-30 13:15:00|84.83|84.33|85.38|84.88|85.39|84.89|84.81|84.31|316
1717075200000|2024-05-30 13:20:00|85.36|84.86|85.42|84.92|85.54|85.04|85.19|84.69|391
1717075500000|2024-05-30 13:25:00|85.43|84.93|85.58|85.08|85.67|85.17|85.43|84.93|281
1717075800000|2024-05-30 13:30:00|85.59|85.09|85.18|84.68|85.61|85.11|85.16|84.66|416
1717076100000|2024-05-30 13:35:00|85.19|84.69|84.86|84.36|85.19|84.69|84.83|84.33|325
1717076400000|2024-05-30 13:40:00|84.85|84.35|84.86|84.36|84.96|84.46|84.73|84.23|329
1717076700000|2024-05-30 13:45:00|84.88|84.38|84.94|84.44|85.12|84.62|84.8|84.3|335
1717077000000|2024-05-30 13:50:00|84.92|84.42|84.92|84.42|85.02|84.52|84.79|84.29|275
1717077300000|2024-05-30 13:55:00|84.91|84.41|84.92|84.42|84.96|84.46|84.82|84.32|69
1717077600000|2024-05-30 14:00:00|84.93|84.43|85.08|84.58|85.12|84.62|84.91|84.41|217
1717077900000|2024-05-30 14:05:00|85.07|84.57|85.14|84.64|85.24|84.74|85.06|84.56|187
1717078200000|2024-05-30 14:10:00|85.13|84.63|84.83|84.33|85.15|84.65|84.82|84.32|346
1717078500000|2024-05-30 14:15:00|84.82|84.32|84.92|84.42|85.08|84.58|84.82|84.32|261
1717078800000|2024-05-30 14:20:00|84.93|84.43|84.98|84.48|85.09|84.59|84.91|84.41|172
1717079100000|2024-05-30 14:25:00|85|84.5|84.83|84.33|85.01|84.51|84.78|84.28|158
1717079400000|2024-05-30 14:30:00|84.82|84.32|84.75|84.25|84.94|84.44|84.75|84.25|188
1717079700000|2024-05-30 14:35:00|84.74|84.24|84.56|84.06|84.81|84.31|84.56|84.06|212
1717080000000|2024-05-30 14:40:00|84.55|84.05|84.61|84.11|84.65|84.15|84.49|83.99|195
1717080300000|2024-05-30 14:45:00|84.62|84.12|84.64|84.14|84.75|84.25|84.51|84.01|199
1717080600000|2024-05-30 14:50:00|84.63|84.13|84.55|84.05|84.72|84.22|84.45|83.95|220
1717080900000|2024-05-30 14:55:00|84.53|84.03|84.73|84.23|84.75|84.25|84.49|83.99|115
1717081200000|2024-05-30 15:00:00|84.72|84.22|84.92|84.42|84.92|84.42|84.7|84.2|129
1717081500000|2024-05-30 15:05:00|84.91|84.41|84.79|84.29|85.09|84.59|84.73|84.23|284
1717081800000|2024-05-30 15:10:00|84.78|84.28|85.08|84.58|85.08|84.58|84.74|84.24|103
1717082100000|2024-05-30 15:15:00|85.09|84.59|85.17|84.67|85.22|84.72|85.07|84.57|165
1717082400000|2024-05-30 15:20:00|85.16|84.66|85.12|84.62|85.16|84.66|85.07|84.57|123
1717082700000|2024-05-30 15:25:00|85.11|84.61|84.97|84.47|85.12|84.62|84.94|84.44|175
1717083000000|2024-05-30 15:30:00|84.96|84.46|85.15|84.65|85.16|84.66|84.9|84.4|195
1717083300000|2024-05-30 15:35:00|85.16|84.66|85.14|84.64|85.21|84.71|85.13|84.63|123
1717083600000|2024-05-30 15:40:00|85.15|84.65|85.24|84.74|85.24|84.74|85.15|84.65|107
1717083900000|2024-05-30 15:45:00|85.26|84.76|85.37|84.87|85.39|84.89|85.24|84.74|127
1717084200000|2024-05-30 15:50:00|85.38|84.88|85.44|84.94|85.47|84.97|85.32|84.82|92
1717084500000|2024-05-30 15:55:00|85.43|84.93|85.5|85|85.6|85.1|85.42|84.92|72
1717084800000|2024-05-30 16:00:00|85.49|84.99|85.66|85.16|85.74|85.24|85.49|84.99|133
1717085100000|2024-05-30 16:05:00|85.67|85.17|85.69|85.19|85.77|85.27|85.66|85.16|175
1717085400000|2024-05-30 16:10:00|85.68|85.18|85.56|85.06|85.68|85.18|85.43|84.93|181
1717085700000|2024-05-30 16:15:00|85.57|85.07|85.6|85.1|85.71|85.21|85.5|85|140
1717086000000|2024-05-30 16:20:00|85.59|85.09|85.51|85.01|85.64|85.14|85.4|84.9|167
1717086300000|2024-05-30 16:25:00|85.5|85|84.85|84.35|85.6|85.1|84.8|84.3|143
1717086600000|2024-05-30 16:30:00|84.86|84.36|84.96|84.46|85.01|84.51|84.81|84.31|146
1717086900000|2024-05-30 16:35:00|84.95|84.45|84.99|84.49|85.02|84.52|84.9|84.4|134
1717087200000|2024-05-30 16:40:00|84.98|84.48|84.9|84.4|84.98|84.48|84.87|84.37|155
1717087500000|2024-05-30 16:45:00|84.89|84.39|84.96|84.46|84.97|84.47|84.85|84.35|162
1717087800000|2024-05-30 16:50:00|84.95|84.45|84.96|84.46|84.97|84.47|84.87|84.37|161
1717088100000|2024-05-30 16:55:00|84.97|84.47|85.08|84.58|85.08|84.58|84.95|84.45|69
1717088400000|2024-05-30 17:00:00|85.09|84.59|85.1|84.6|85.12|84.62|84.97|84.47|102
1717088700000|2024-05-30 17:05:00|85.09|84.59|85.05|84.55|85.12|84.62|85.04|84.54|133
1717089000000|2024-05-30 17:10:00|85.06|84.56|85.11|84.61|85.13|84.63|85.05|84.55|75
1717089300000|2024-05-30 17:15:00|85.12|84.62|85.1|84.6|85.22|84.72|85.08|84.58|137
1717089600000|2024-05-30 17:20:00|85.09|84.59|85.16|84.66|85.27|84.77|85.07|84.57|154
1717089900000|2024-05-30 17:25:00|85.17|84.67|85.16|84.66|85.25|84.75|85.13|84.63|151
1717090200000|2024-05-30 17:30:00|85.17|84.67|85.21|84.71|85.25|84.75|85.16|84.66|101
1717090500000|2024-05-30 17:35:00|85.2|84.7|85.28|84.78|85.33|84.83|85.2|84.7|94
1717090800000|2024-05-30 17:40:00|85.29|84.79|85.31|84.81|85.35|84.85|85.27|84.77|109
1717091100000|2024-05-30 17:45:00|85.33|84.83|85.24|84.74|85.34|84.84|85.18|84.68|154
1717091400000|2024-05-30 17:50:00|85.23|84.73|85.22|84.72|85.26|84.76|85.19|84.69|68
1717091700000|2024-05-30 17:55:00|85.23|84.73|85.2|84.7|85.29|84.79|85.16|84.66|154
1717092000000|2024-05-30 18:00:00|85.21|84.71|85.19|84.69|85.32|84.82|85.19|84.69|99
1717092300000|2024-05-30 18:05:00|85.21|84.71|85.1|84.6|85.21|84.71|85.09|84.59|107
1717092600000|2024-05-30 18:10:00|85.11|84.61|85.08|84.58|85.13|84.63|85.04|84.54|92
1717092900000|2024-05-30 18:15:00|85.07|84.57|85.2|84.7|85.21|84.71|85.02|84.52|120
1717093200000|2024-05-30 18:20:00|85.21|84.71|85.26|84.76|85.28|84.78|85.17|84.67|81
1717093500000|2024-05-30 18:25:00|85.28|84.78|85.17|84.67|85.33|84.83|85.16|84.66|102
1717093800000|2024-05-30 18:30:00|85.18|84.68|85.12|84.62|85.2|84.7|85.1|84.6|104
1717094100000|2024-05-30 18:35:00|85.11|84.61|85.17|84.67|85.17|84.67|85.08|84.58|100
1717094400000|2024-05-30 18:40:00|85.19|84.69|85.4|84.9|85.4|84.9|85.19|84.69|47
1717094700000|2024-05-30 18:45:00|85.39|84.89|85.37|84.87|85.39|84.89|85.35|84.85|28
1717095000000|2024-05-30 18:50:00|85.36|84.86|85.42|84.92|85.43|84.93|85.36|84.86|72
1717095300000|2024-05-30 18:55:00|85.43|84.93|85.4|84.9|85.43|84.93|85.37|84.87|59
1717095600000|2024-05-30 19:00:00|85.41|84.91|85.35|84.85|85.41|84.91|85.32|84.82|98
1717095900000|2024-05-30 19:05:00|85.34|84.84|85.23|84.73|85.36|84.86|85.23|84.73|55
1717096200000|2024-05-30 19:10:00|85.2|84.7|85.14|84.64|85.2|84.7|85.13|84.63|117
1717096500000|2024-05-30 19:15:00|85.13|84.63|85.13|84.63|85.19|84.69|85.04|84.54|144
1717096800000|2024-05-30 19:20:00|85.14|84.64|85.09|84.59|85.2|84.7|85.08|84.58|55
1717097100000|2024-05-30 19:25:00|85.08|84.58|84.99|84.49|85.09|84.59|84.94|84.44|178
1717097400000|2024-05-30 19:30:00|85|84.5|85.14|84.64|85.16|84.66|84.99|84.49|125
1717097700000|2024-05-30 19:35:00|85.13|84.63|85.01|84.51|85.14|84.64|84.76|84.26|152
1717098000000|2024-05-30 19:40:00|85.02|84.52|84.92|84.42|85.02|84.52|84.86|84.36|150
1717098300000|2024-05-30 19:45:00|84.91|84.41|84.63|84.13|84.93|84.43|84.61|84.11|214
1717098600000|2024-05-30 19:50:00|84.62|84.12|84.7|84.2|84.71|84.21|84.38|83.88|212
1717098900000|2024-05-30 19:55:00|84.69|84.19|84.8|84.3|84.82|84.32|84.62|84.12|98
1717099200000|2024-05-30 20:00:00|84.79|84.29|84.5|84|84.81|84.31|84.37|83.87|262
1717099500000|2024-05-30 20:05:00|84.49|83.99|84.4|83.9|84.55|84.05|84.26|83.76|201
1717099800000|2024-05-30 20:10:00|84.39|83.89|83.99|83.49|84.4|83.9|83.83|83.33|263
1717100100000|2024-05-30 20:15:00|83.98|83.48|84.05|83.55|84.05|83.55|83.72|83.22|279
1717100400000|2024-05-30 20:20:00|84.04|83.54|84.31|83.81|84.31|83.81|84.03|83.53|85
1717100700000|2024-05-30 20:25:00|84.3|83.8|84.44|83.94|84.51|84.01|84.28|83.78|90
1717101000000|2024-05-30 20:30:00|84.43|83.93|84.51|84.01|84.55|84.05|84.43|83.93|52
1717101300000|2024-05-30 20:35:00|84.5|84|84.52|84.02|84.54|84.04|84.4|83.9|118
1717101600000|2024-05-30 20:40:00|84.53|84.03|84.51|84.01|84.56|84.06|84.49|83.99|81
1717101900000|2024-05-30 20:45:00|84.5|84|84.44|83.94|84.52|84.02|84.37|83.87|140
1717102200000|2024-05-30 20:50:00|84.43|83.93|84.27|83.77|84.44|83.94|84.26|83.76|137
1717102500000|2024-05-30 20:55:00|84.28|83.78|84.26|83.76|84.28|83.78|84.22|83.72|77
1717102800000|2024-05-30 21:00:00|84.25|83.75|84.25|83.75|84.26|83.76|84.2|83.7|45
1717103100000|2024-05-30 21:05:00|84.24|83.74|84.23|83.73|84.25|83.75|84.16|83.66|53
1717103400000|2024-05-30 21:10:00|84.24|83.74|84.04|83.54|84.26|83.76|84.04|83.54|52
1717103700000|2024-05-30 21:15:00|84.05|83.55|84.26|83.76|84.26|83.76|84.02|83.52|81
1717104000000|2024-05-30 21:20:00|84.27|83.77|84.27|83.77|84.27|83.77|84.23|83.73|23
1717104300000|2024-05-30 21:25:00|84.28|83.78|84.34|83.84|84.34|83.84|84.27|83.77|19
1717104600000|2024-05-30 21:30:00|84.35|83.85|84.5|84|84.56|84.06|84.35|83.85|42
1717104900000|2024-05-30 21:35:00|84.49|83.99|84.52|84.02|84.55|84.05|84.46|83.96|85
1717105200000|2024-05-30 21:40:00|84.53|84.03|84.68|84.18|84.68|84.18|84.53|84.03|83
1717105500000|2024-05-30 21:45:00|84.67|84.17|84.65|84.15|84.68|84.18|84.64|84.14|19
1717105800000|2024-05-30 21:50:00|84.66|84.16|84.76|84.26|84.76|84.26|84.66|84.16|32
1717106100000|2024-05-30 21:55:00|84.77|84.27|84.78|84.28|84.78|84.28|84.74|84.24|22
1717106400000|2024-05-30 22:00:00|84.79|84.29|84.63|84.13|84.79|84.29|84.57|84.07|176
1717106700000|2024-05-30 22:05:00|84.64|84.14|84.63|84.13|84.65|84.15|84.49|83.99|103
1717107000000|2024-05-30 22:10:00|84.62|84.12|84.74|84.24|84.77|84.27|84.62|84.12|65
1717107300000|2024-05-30 22:15:00|84.72|84.22|84.73|84.23|84.76|84.26|84.66|84.16|92
1717107600000|2024-05-30 22:20:00|84.72|84.22|84.71|84.21|84.73|84.23|84.66|84.16|38
1717107900000|2024-05-30 22:25:00|84.7|84.2|84.76|84.26|84.77|84.27|84.68|84.18|39
1717108200000|2024-05-30 22:30:00|84.75|84.25|84.68|84.18|84.75|84.25|84.64|84.14|99
1717108500000|2024-05-30 22:35:00|84.66|84.16|84.67|84.17|84.68|84.18|84.62|84.12|122
1717108800000|2024-05-30 22:40:00|84.66|84.16|84.66|84.16|84.71|84.21|84.64|84.14|52
1717109100000|2024-05-30 22:45:00|84.65|84.15|84.69|84.19|84.75|84.25|84.65|84.15|67
1717109400000|2024-05-30 22:50:00|84.68|84.18|84.71|84.21|84.74|84.24|84.67|84.17|54
1717109700000|2024-05-30 22:55:00|84.72|84.22|84.69|84.19|84.72|84.22|84.68|84.18|67
1717110000000|2024-05-30 23:00:00|84.68|84.18|84.65|84.15|84.68|84.18|84.62|84.12|88
1717110300000|2024-05-30 23:05:00|84.64|84.14|84.78|84.28|84.78|84.28|84.64|84.14|97
1717110600000|2024-05-30 23:10:00|84.8|84.3|84.78|84.28|84.81|84.31|84.76|84.26|30
1717110900000|2024-05-30 23:15:00|84.79|84.29|84.79|84.29|84.8|84.3|84.71|84.21|72
1717111200000|2024-05-30 23:20:00|84.8|84.3|84.83|84.33|84.83|84.33|84.78|84.28|54
1717111500000|2024-05-30 23:25:00|84.82|84.32|84.77|84.27|84.83|84.33|84.77|84.27|69
1717111800000|2024-05-30 23:30:00|84.75|84.25|84.76|84.26|84.79|84.29|84.72|84.22|149
1717112100000|2024-05-30 23:35:00|84.75|84.25|84.62|84.12|84.76|84.26|84.62|84.12|135
1717112400000|2024-05-30 23:40:00|84.61|84.11|84.65|84.15|84.65|84.15|84.59|84.09|113
1717112700000|2024-05-30 23:45:00|84.64|84.14|84.66|84.16|84.69|84.19|84.58|84.08|118
1717113000000|2024-05-30 23:50:00|84.65|84.15|84.7|84.2|84.7|84.2|84.63|84.13|146
1717113300000|2024-05-30 23:55:00|84.69|84.19|84.68|84.18|84.7|84.2|84.66|84.16|55
1717113600000|2024-05-31 00:00:00|84.69|84.19|84.77|84.27|84.78|84.28|84.67|84.17|120
1717113900000|2024-05-31 00:05:00|84.78|84.28|84.78|84.28|84.8|84.3|84.76|84.26|34
1717114200000|2024-05-31 00:10:00|84.8|84.3|84.64|84.14|84.81|84.31|84.64|84.14|65
1717114500000|2024-05-31 00:15:00|84.65|84.15|84.73|84.23|84.73|84.23|84.63|84.13|57
1717114800000|2024-05-31 00:20:00|84.69|84.19|84.45|83.95|84.7|84.2|84.45|83.95|134
1717115100000|2024-05-31 00:25:00|84.46|83.96|84.44|83.94|84.48|83.98|84.37|83.87|208
1717115400000|2024-05-31 00:30:00|84.43|83.93|84.45|83.95|84.54|84.04|84.43|83.93|131
1717115700000|2024-05-31 00:35:00|84.44|83.94|84.42|83.92|84.56|84.06|84.34|83.84|224
1717116000000|2024-05-31 00:40:00|84.43|83.93|84.56|84.06|84.57|84.07|84.42|83.92|101
1717116300000|2024-05-31 00:45:00|84.55|84.05|84.62|84.12|84.62|84.12|84.52|84.02|36
1717116600000|2024-05-31 00:50:00|84.63|84.13|84.62|84.12|84.64|84.14|84.56|84.06|21
1717116900000|2024-05-31 00:55:00|84.63|84.13|84.61|84.11|84.64|84.14|84.57|84.07|33
1717117200000|2024-05-31 01:00:00|84.62|84.12|84.69|84.19|84.74|84.24|84.52|84.02|156
1717117500000|2024-05-31 01:05:00|84.7|84.2|84.75|84.25|84.75|84.25|84.66|84.16|91
1717117800000|2024-05-31 01:10:00|84.76|84.26|84.8|84.3|84.81|84.31|84.71|84.21|104
1717118100000|2024-05-31 01:15:00|84.79|84.29|84.59|84.09|84.84|84.34|84.57|84.07|172
1717118400000|2024-05-31 01:20:00|84.58|84.08|84.5|84|84.58|84.08|84.48|83.98|190
1717118700000|2024-05-31 01:25:00|84.49|83.99|84.52|84.02|84.53|84.03|84.47|83.97|119
1717119000000|2024-05-31 01:30:00|84.51|84.01|84.63|84.13|84.63|84.13|84.49|83.99|160
1717119300000|2024-05-31 01:35:00|84.62|84.12|84.58|84.08|84.63|84.13|84.57|84.07|94
1717119600000|2024-05-31 01:40:00|84.57|84.07|84.49|83.99|84.61|84.11|84.48|83.98|154
1717119900000|2024-05-31 01:45:00|84.48|83.98|84.44|83.94|84.55|84.05|84.43|83.93|133
1717120200000|2024-05-31 01:50:00|84.43|83.93|84.42|83.92|84.44|83.94|84.28|83.78|191
1717120500000|2024-05-31 01:55:00|84.43|83.93|84.47|83.97|84.47|83.97|84.35|83.85|143
1717120800000|2024-05-31 02:00:00|84.46|83.96|84.32|83.82|84.48|83.98|84.25|83.75|214
1717121100000|2024-05-31 02:05:00|84.31|83.81|84.46|83.96|84.49|83.99|84.31|83.81|222
1717121400000|2024-05-31 02:10:00|84.45|83.95|84.44|83.94|84.54|84.04|84.4|83.9|188
1717121700000|2024-05-31 02:15:00|84.45|83.95|84.54|84.04|84.55|84.05|84.44|83.94|217
1717122000000|2024-05-31 02:20:00|84.53|84.03|84.48|83.98|84.73|84.23|84.44|83.94|228
1717122300000|2024-05-31 02:25:00|84.47|83.97|84.43|83.93|84.53|84.03|84.41|83.91|190
1717122600000|2024-05-31 02:30:00|84.41|83.91|84.31|83.81|84.43|83.93|84.3|83.8|123
1717122900000|2024-05-31 02:35:00|84.32|83.82|84.28|83.78|84.32|83.82|84.26|83.76|160
1717123200000|2024-05-31 02:40:00|84.3|83.8|84.33|83.83|84.35|83.85|84.29|83.79|130
1717123500000|2024-05-31 02:45:00|84.32|83.82|84.31|83.81|84.36|83.86|84.27|83.77|113
1717123800000|2024-05-31 02:50:00|84.3|83.8|84.33|83.83|84.38|83.88|84.3|83.8|44
1717124100000|2024-05-31 02:55:00|84.32|83.82|84.34|83.84|84.36|83.86|84.32|83.82|18
1717124400000|2024-05-31 03:00:00|84.35|83.85|84.35|83.85|84.39|83.89|84.35|83.85|7
1717124700000|2024-05-31 03:05:00|84.37|83.87|84.33|83.83|84.37|83.87|84.32|83.82|37
1717125000000|2024-05-31 03:10:00|84.32|83.82|84.28|83.78|84.36|83.86|84.28|83.78|96
1717125300000|2024-05-31 03:15:00|84.3|83.8|84.28|83.78|84.3|83.8|84.27|83.77|90
1717125600000|2024-05-31 03:20:00|84.29|83.79|84.36|83.86|84.37|83.87|84.27|83.77|87
1717125900000|2024-05-31 03:25:00|84.35|83.85|84.33|83.83|84.39|83.89|84.33|83.83|56
1717126200000|2024-05-31 03:30:00|84.32|83.82|84.38|83.88|84.41|83.91|84.31|83.81|89
1717126500000|2024-05-31 03:35:00|84.36|83.86|84.47|83.97|84.5|84|84.35|83.85|174
1717126800000|2024-05-31 03:40:00|84.46|83.96|84.46|83.96|84.48|83.98|84.45|83.95|57
1717127100000|2024-05-31 03:45:00|84.47|83.97|84.37|83.87|84.49|83.99|84.32|83.82|128
1717127400000|2024-05-31 03:50:00|84.36|83.86|84.42|83.92|84.44|83.94|84.33|83.83|61
1717127700000|2024-05-31 03:55:00|84.41|83.91|84.39|83.89|84.43|83.93|84.37|83.87|105
1717128000000|2024-05-31 04:00:00|84.38|83.88|84.53|84.03|84.53|84.03|84.38|83.88|13
1717128300000|2024-05-31 04:05:00|84.54|84.04|84.51|84.01|84.55|84.05|84.48|83.98|60
1717128600000|2024-05-31 04:10:00|84.53|84.03|84.47|83.97|84.59|84.09|84.45|83.95|102
1717128900000|2024-05-31 04:15:00|84.48|83.98|84.45|83.95|84.51|84.01|84.43|83.93|96
1717129200000|2024-05-31 04:20:00|84.44|83.94|84.41|83.91|84.49|83.99|84.41|83.91|140
1717129500000|2024-05-31 04:25:00|84.42|83.92|84.37|83.87|84.42|83.92|84.37|83.87|93
1717129800000|2024-05-31 04:30:00|84.38|83.88|84.37|83.87|84.4|83.9|84.32|83.82|136
1717130100000|2024-05-31 04:35:00|84.38|83.88|84.27|83.77|84.39|83.89|84.26|83.76|104
1717130400000|2024-05-31 04:40:00|84.26|83.76|84.3|83.8|84.31|83.81|84.26|83.76|73
1717130700000|2024-05-31 04:45:00|84.31|83.81|84.3|83.8|84.31|83.81|84.25|83.75|98
1717131000000|2024-05-31 04:50:00|84.29|83.79|84.27|83.77|84.31|83.81|84.25|83.75|75
1717131300000|2024-05-31 04:55:00|84.26|83.76|84.29|83.79|84.3|83.8|84.26|83.76|65
1717131600000|2024-05-31 05:00:00|84.3|83.8|84.26|83.76|84.36|83.86|84.25|83.75|142
1717131900000|2024-05-31 05:05:00|84.27|83.77|84.25|83.75|84.27|83.77|84.19|83.69|150
1717132200000|2024-05-31 05:10:00|84.26|83.76|84.25|83.75|84.32|83.82|84.24|83.74|107
1717132500000|2024-05-31 05:15:00|84.24|83.74|84.09|83.59|84.25|83.75|84.05|83.55|166
1717132800000|2024-05-31 05:20:00|84.1|83.6|84.01|83.51|84.22|83.72|84.01|83.51|146
1717133100000|2024-05-31 05:25:00|84.02|83.52|84.1|83.6|84.11|83.61|83.83|83.33|190
1717133400000|2024-05-31 05:30:00|84.11|83.61|84.04|83.54|84.11|83.61|83.97|83.47|136
1717133700000|2024-05-31 05:35:00|84.05|83.55|84.04|83.54|84.1|83.6|83.99|83.49|248
1717134000000|2024-05-31 05:40:00|84.02|83.52|84.15|83.65|84.17|83.67|84.02|83.52|131
1717134300000|2024-05-31 05:45:00|84.14|83.64|84.22|83.72|84.23|83.73|84.12|83.62|140
1717134600000|2024-05-31 05:50:00|84.21|83.71|84.12|83.62|84.21|83.71|84.05|83.55|121
1717134900000|2024-05-31 05:55:00|84.14|83.64|84.16|83.66|84.19|83.69|84.14|83.64|38
1717135200000|2024-05-31 06:00:00|84.17|83.67|84.25|83.75|84.25|83.75|84.13|83.63|51
1717135500000|2024-05-31 06:05:00|84.23|83.73|84.23|83.73|84.27|83.77|84.2|83.7|65
1717135800000|2024-05-31 06:10:00|84.22|83.72|84.24|83.74|84.28|83.78|84.2|83.7|110
1717136100000|2024-05-31 06:15:00|84.22|83.72|84.19|83.69|84.31|83.81|84.12|83.62|160
1717136400000|2024-05-31 06:20:00|84.18|83.68|84.15|83.65|84.23|83.73|84.14|83.64|169
1717136700000|2024-05-31 06:25:00|84.14|83.64|84.28|83.78|84.3|83.8|84.14|83.64|103
1717137000000|2024-05-31 06:30:00|84.27|83.77|84.19|83.69|84.32|83.82|84.17|83.67|233
1717137300000|2024-05-31 06:35:00|84.18|83.68|84.23|83.73|84.23|83.73|84.08|83.58|135
1717137600000|2024-05-31 06:40:00|84.22|83.72|84.18|83.68|84.23|83.73|84.14|83.64|183
1717137900000|2024-05-31 06:45:00|84.19|83.69|84.14|83.64|84.2|83.7|84.13|83.63|142
1717138200000|2024-05-31 06:50:00|84.13|83.63|84|83.5|84.14|83.64|83.93|83.43|213
1717138500000|2024-05-31 06:55:00|83.99|83.49|84.11|83.61|84.11|83.61|83.99|83.49|133
1717138800000|2024-05-31 07:00:00|84.1|83.6|84.18|83.68|84.22|83.72|84.1|83.6|108
1717139100000|2024-05-31 07:05:00|84.16|83.66|84.22|83.72|84.22|83.72|84.1|83.6|88
1717139400000|2024-05-31 07:10:00|84.23|83.73|84.28|83.78|84.28|83.78|84.19|83.69|126
1717139700000|2024-05-31 07:15:00|84.27|83.77|84.26|83.76|84.28|83.78|84.2|83.7|192
1717140000000|2024-05-31 07:20:00|84.25|83.75|84.26|83.76|84.32|83.82|84.25|83.75|142
1717140300000|2024-05-31 07:25:00|84.25|83.75|84.31|83.81|84.31|83.81|84.25|83.75|153
1717140600000|2024-05-31 07:30:00|84.3|83.8|84.15|83.65|84.31|83.81|84.15|83.65|127
1717140900000|2024-05-31 07:35:00|84.16|83.66|83.99|83.49|84.17|83.67|83.98|83.48|210
1717141200000|2024-05-31 07:40:00|83.98|83.48|83.91|83.41|84.01|83.51|83.88|83.38|229
1717141500000|2024-05-31 07:45:00|83.9|83.4|83.93|83.43|83.94|83.44|83.83|83.33|254
1717141800000|2024-05-31 07:50:00|83.94|83.44|83.97|83.47|83.99|83.49|83.88|83.38|205
1717142100000|2024-05-31 07:55:00|83.99|83.49|83.96|83.46|84|83.5|83.95|83.45|119
1717142400000|2024-05-31 08:00:00|83.98|83.48|83.98|83.48|84.13|83.63|83.97|83.47|70
1717142700000|2024-05-31 08:05:00|83.99|83.49|84.12|83.62|84.12|83.62|83.97|83.47|82
1717143000000|2024-05-31 08:10:00|84.13|83.63|84.18|83.68|84.2|83.7|84.12|83.62|52
1717143300000|2024-05-31 08:15:00|84.16|83.66|84.15|83.65|84.16|83.66|84.1|83.6|186
1717143600000|2024-05-31 08:20:00|84.14|83.64|84.06|83.56|84.18|83.68|84.04|83.54|226
1717143900000|2024-05-31 08:25:00|84.05|83.55|84.13|83.63|84.16|83.66|84|83.5|194
1717144200000|2024-05-31 08:30:00|84.14|83.64|84.07|83.57|84.28|83.78|84|83.5|162
1717144500000|2024-05-31 08:35:00|84.08|83.58|84.18|83.68|84.21|83.71|83.97|83.47|187
1717144800000|2024-05-31 08:40:00|84.19|83.69|84.15|83.65|84.2|83.7|84.11|83.61|150
1717145100000|2024-05-31 08:45:00|84.16|83.66|84.01|83.51|84.16|83.66|83.97|83.47|151
1717145400000|2024-05-31 08:50:00|84|83.5|84.03|83.53|84.05|83.55|83.92|83.42|184
1717145700000|2024-05-31 08:55:00|84.02|83.52|84|83.5|84.08|83.58|83.95|83.45|178
1717146000000|2024-05-31 09:00:00|83.99|83.49|83.96|83.46|84.04|83.54|83.94|83.44|171
1717146300000|2024-05-31 09:05:00|83.95|83.45|83.94|83.44|84.04|83.54|83.92|83.42|187
1717146600000|2024-05-31 09:10:00|83.93|83.43|84.06|83.56|84.06|83.56|83.91|83.41|121
1717146900000|2024-05-31 09:15:00|84.05|83.55|83.88|83.38|84.05|83.55|83.88|83.38|202
1717147200000|2024-05-31 09:20:00|83.87|83.37|83.92|83.42|83.93|83.43|83.8|83.3|224
1717147500000|2024-05-31 09:25:00|83.91|83.41|83.88|83.38|83.94|83.44|83.84|83.34|213
1717147800000|2024-05-31 09:30:00|83.87|83.37|83.89|83.39|83.9|83.4|83.85|83.35|133
1717148100000|2024-05-31 09:35:00|83.88|83.38|83.95|83.45|83.96|83.46|83.88|83.38|99
1717148400000|2024-05-31 09:40:00|83.94|83.44|83.94|83.44|84.04|83.54|83.93|83.43|143
1717148700000|2024-05-31 09:45:00|83.96|83.46|83.93|83.43|83.97|83.47|83.91|83.41|173
1717149000000|2024-05-31 09:50:00|83.92|83.42|83.9|83.4|83.95|83.45|83.88|83.38|118
1717149300000|2024-05-31 09:55:00|83.89|83.39|83.98|83.48|83.98|83.48|83.86|83.36|83
1717149600000|2024-05-31 10:00:00|83.97|83.47|84.07|83.57|84.07|83.57|83.93|83.43|59
1717149900000|2024-05-31 10:05:00|84.06|83.56|84.16|83.66|84.25|83.75|84.06|83.56|51
1717150200000|2024-05-31 10:10:00|84.17|83.67|84.25|83.75|84.29|83.79|84.09|83.59|120
1717150500000|2024-05-31 10:15:00|84.24|83.74|84.04|83.54|84.24|83.74|84.02|83.52|97
1717150800000|2024-05-31 10:20:00|84.06|83.56|84.03|83.53|84.09|83.59|83.99|83.49|154
1717151100000|2024-05-31 10:25:00|84.06|83.56|84.07|83.57|84.08|83.58|84.02|83.52|110
1717151400000|2024-05-31 10:30:00|84.06|83.56|84|83.5|84.08|83.58|83.94|83.44|75
1717151700000|2024-05-31 10:35:00|83.99|83.49|84.08|83.58|84.08|83.58|83.92|83.42|95
1717152000000|2024-05-31 10:40:00|84.07|83.57|84.16|83.66|84.18|83.68|84.05|83.55|25
1717152300000|2024-05-31 10:45:00|84.15|83.65|84.13|83.63|84.16|83.66|84.09|83.59|28
1717152600000|2024-05-31 10:50:00|84.14|83.64|84.08|83.58|84.14|83.64|84.01|83.51|82
1717152900000|2024-05-31 10:55:00|84.09|83.59|84.1|83.6|84.13|83.63|84.06|83.56|144
1717153200000|2024-05-31 11:00:00|84.09|83.59|84.18|83.48|84.26|83.63|84.09|83.45|90
1717153500000|2024-05-31 11:05:00|84.17|83.47|84.21|83.51|84.23|83.53|84.15|83.45|88
1717153800000|2024-05-31 11:10:00|84.19|83.49|84.38|83.68|84.38|83.68|84.19|83.49|41
1717154100000|2024-05-31 11:15:00|84.37|83.67|84.31|83.61|84.37|83.67|84.27|83.57|72
1717154400000|2024-05-31 11:20:00|84.32|83.62|84.31|83.61|84.35|83.65|84.29|83.59|191
1717154700000|2024-05-31 11:25:00|84.33|83.63|84.31|83.61|84.34|83.64|84.29|83.59|103
1717155000000|2024-05-31 11:30:00|84.33|83.63|84.4|83.7|84.42|83.72|84.29|83.59|88
1717155300000|2024-05-31 11:35:00|84.39|83.69|84.59|83.89|84.63|83.93|84.37|83.67|81
1717155600000|2024-05-31 11:40:00|84.58|83.88|84.6|83.9|84.65|83.95|84.55|83.85|49
1717155900000|2024-05-31 11:45:00|84.59|83.89|84.57|83.87|84.63|83.93|84.52|83.82|58
1717156200000|2024-05-31 11:50:00|84.58|83.88|84.56|83.86|84.61|83.91|84.53|83.83|88
1717156500000|2024-05-31 11:55:00|84.53|83.83|84.51|83.81|84.57|83.87|84.48|83.78|53
1717156800000|2024-05-31 12:00:00|84.52|83.82|84.55|83.85|84.55|83.85|84.45|83.75|150
1717157100000|2024-05-31 12:05:00|84.54|83.84|84.49|83.79|84.54|83.84|84.41|83.71|86
1717157400000|2024-05-31 12:10:00|84.52|83.82|84.5|83.8|84.52|83.82|84.42|83.72|41
1717157700000|2024-05-31 12:15:00|84.51|83.81|84.43|83.73|84.52|83.82|84.4|83.7|80
1717158000000|2024-05-31 12:20:00|84.42|83.72|84.54|83.84|84.54|83.84|84.4|83.7|195
1717158300000|2024-05-31 12:25:00|84.53|83.83|84.62|83.92|84.63|83.93|84.53|83.83|19
1717158600000|2024-05-31 12:30:00|84.63|83.93|84.84|84.14|85.02|84.32|84.6|83.9|363
1717158900000|2024-05-31 12:35:00|84.85|84.15|84.92|84.22|85.03|84.33|84.82|84.12|240
1717159200000|2024-05-31 12:40:00|84.89|84.19|84.9|84.2|84.93|84.23|84.8|84.1|164
1717159500000|2024-05-31 12:45:00|84.89|84.19|84.92|84.22|85|84.3|84.84|84.14|193
1717159800000|2024-05-31 12:50:00|84.93|84.23|84.76|84.06|84.97|84.27|84.75|84.05|270
1717160100000|2024-05-31 12:55:00|84.75|84.05|84.7|84|84.76|84.06|84.63|83.93|258
1717160400000|2024-05-31 13:00:00|84.69|83.99|84.81|84.11|84.84|84.14|84.67|83.97|72
1717160700000|2024-05-31 13:05:00|84.82|84.12|84.79|84.09|84.82|84.12|84.76|84.06|74
1717161000000|2024-05-31 13:10:00|84.77|84.07|84.77|84.07|84.79|84.09|84.63|83.93|134
1717161300000|2024-05-31 13:15:00|84.75|84.05|84.61|83.91|84.77|84.07|84.48|83.78|221
1717161600000|2024-05-31 13:20:00|84.62|83.92|84.68|83.98|84.75|84.05|84.58|83.88|150
1717161900000|2024-05-31 13:25:00|84.65|83.95|84.62|83.92|84.71|84.01|84.62|83.92|87
1717162200000|2024-05-31 13:30:00|84.64|83.94|84.12|83.42|84.68|83.98|84|83.3|299
1717162500000|2024-05-31 13:35:00|84.11|83.41|84.33|83.63|84.34|83.64|84.08|83.38|217
1717162800000|2024-05-31 13:40:00|84.32|83.62|84.43|83.73|84.44|83.74|84.28|83.58|182
1717163100000|2024-05-31 13:45:00|84.4|83.7|84.33|83.63|84.45|83.75|84.18|83.48|201
1717163400000|2024-05-31 13:50:00|84.37|83.67|84.16|83.46|84.37|83.67|84.1|83.4|226
1717163700000|2024-05-31 13:55:00|84.19|83.49|83.99|83.29|84.19|83.49|83.91|83.21|294
1717164000000|2024-05-31 14:00:00|83.98|83.28|83.81|83.11|83.99|83.29|83.57|82.87|370
1717164300000|2024-05-31 14:05:00|83.79|83.09|84.04|83.34|84.1|83.4|83.74|83.04|249
1717164600000|2024-05-31 14:10:00|84.02|83.32|84.02|83.32|84.11|83.41|83.89|83.19|227
1717164900000|2024-05-31 14:15:00|84.01|83.31|84.08|83.38|84.15|83.45|83.89|83.19|127
1717165200000|2024-05-31 14:20:00|84.06|83.36|83.87|83.17|84.13|83.43|83.83|83.13|173
1717165500000|2024-05-31 14:25:00|83.88|83.18|83.94|83.24|83.99|83.29|83.83|83.13|123
1717165800000|2024-05-31 14:30:00|83.93|83.23|83.99|83.29|84.05|83.35|83.83|83.13|147
1717166100000|2024-05-31 14:35:00|83.98|83.28|83.72|83.02|84.04|83.34|83.68|82.98|164
1717166400000|2024-05-31 14:40:00|83.69|82.99|83.56|82.86|83.8|83.1|83.54|82.84|111
1717166700000|2024-05-31 14:45:00|83.58|82.88|83.7|83|83.71|83.01|83.43|82.73|225
1717167000000|2024-05-31 14:50:00|83.71|83.01|83.64|82.94|83.73|83.03|83.57|82.87|151
1717167300000|2024-05-31 14:55:00|83.6|82.9|83.68|82.98|83.7|83|83.58|82.88|92
1717167600000|2024-05-31 15:00:00|83.67|82.97|83.64|82.94|83.79|83.09|83.61|82.91|113
1717167900000|2024-05-31 15:05:00|83.62|82.92|83.55|82.85|83.71|83.01|83.55|82.85|126
1717168200000|2024-05-31 15:10:00|83.56|82.86|83.57|82.87|83.66|82.96|83.51|82.81|106
1717168500000|2024-05-31 15:15:00|83.55|82.85|83.65|82.95|83.7|83|83.5|82.8|116
1717168800000|2024-05-31 15:20:00|83.68|82.98|83.66|82.96|83.79|83.09|83.66|82.96|79
1717169100000|2024-05-31 15:25:00|83.67|82.97|83.66|82.96|83.74|83.04|83.63|82.93|59
1717169400000|2024-05-31 15:30:00|83.68|82.98|83.53|82.83|83.71|83.01|83.3|82.6|125
1717169700000|2024-05-31 15:35:00|83.54|82.84|83.36|82.66|83.54|82.84|83.36|82.66|169
1717170000000|2024-05-31 15:40:00|83.37|82.67|83.37|82.67|83.41|82.71|83.25|82.55|116
1717170300000|2024-05-31 15:45:00|83.4|82.7|83.26|82.56|83.4|82.7|83.25|82.55|123
1717170600000|2024-05-31 15:50:00|83.29|82.59|83.21|82.51|83.32|82.62|83.13|82.43|221
1717170900000|2024-05-31 15:55:00|83.19|82.49|82.97|82.27|83.23|82.53|82.88|82.18|171
1717171200000|2024-05-31 16:00:00|82.96|82.26|82.67|81.97|83.13|82.43|82.6|81.9|449
1717171500000|2024-05-31 16:05:00|82.7|82|82.45|81.75|82.85|82.15|82.41|81.71|477
1717171800000|2024-05-31 16:10:00|82.44|81.74|82.48|81.78|82.67|81.97|82.36|81.66|361
1717172100000|2024-05-31 16:15:00|82.51|81.81|82.61|81.91|82.71|82.01|82.47|81.77|245
1717172400000|2024-05-31 16:20:00|82.57|81.87|82.82|82.12|82.82|82.12|82.5|81.8|146
1717172700000|2024-05-31 16:25:00|82.81|82.11|82.96|82.26|83.03|82.33|82.79|82.09|138
1717173000000|2024-05-31 16:30:00|82.94|82.24|82.95|82.25|83.06|82.36|82.94|82.24|93
1717173300000|2024-05-31 16:35:00|82.94|82.24|82.94|82.24|83.04|82.34|82.81|82.11|157
1717173600000|2024-05-31 16:40:00|82.93|82.23|82.93|82.23|83.03|82.33|82.83|82.13|105
1717173900000|2024-05-31 16:45:00|82.9|82.2|83.08|82.38|83.08|82.38|82.84|82.14|206
1717174200000|2024-05-31 16:50:00|83.09|82.39|83.21|82.51|83.27|82.57|83.06|82.36|174
1717174500000|2024-05-31 16:55:00|83.18|82.48|83.18|82.48|83.26|82.56|83.13|82.43|126
1717174800000|2024-05-31 17:00:00|83.2|82.5|83.27|82.57|83.34|82.64|83.14|82.44|215
1717175100000|2024-05-31 17:05:00|83.28|82.58|83.24|82.54|83.35|82.65|83.18|82.48|150
1717175400000|2024-05-31 17:10:00|83.3|82.6|83.24|82.54|83.31|82.61|83.24|82.54|138
1717175700000|2024-05-31 17:15:00|83.25|82.55|83.35|82.65|83.37|82.67|83.24|82.54|153
1717176000000|2024-05-31 17:20:00|83.33|82.63|83.4|82.7|83.44|82.74|83.31|82.61|190
1717176300000|2024-05-31 17:25:00|83.39|82.69|83.42|82.72|83.47|82.77|83.38|82.68|74
1717176600000|2024-05-31 17:30:00|83.41|82.71|83.37|82.67|83.43|82.73|83.33|82.63|117
1717176900000|2024-05-31 17:35:00|83.35|82.65|83.38|82.68|83.43|82.73|83.33|82.63|125
1717177200000|2024-05-31 17:40:00|83.36|82.66|83.41|82.71|83.43|82.73|83.34|82.64|66
1717177500000|2024-05-31 17:45:00|83.42|82.72|83.45|82.75|83.45|82.75|83.37|82.67|110
1717177800000|2024-05-31 17:50:00|83.42|82.72|83.56|82.86|83.56|82.86|83.4|82.7|92
1717178100000|2024-05-31 17:55:00|83.58|82.88|83.66|82.96|83.69|82.99|83.58|82.88|126
1717178400000|2024-05-31 18:00:00|83.68|82.98|83.68|82.98|83.74|83.04|83.61|82.91|46
1717178700000|2024-05-31 18:05:00|83.67|82.97|83.65|82.95|83.69|82.99|83.44|82.74|140
1717179000000|2024-05-31 18:10:00|83.66|82.96|83.6|82.9|83.68|82.98|83.59|82.89|180
1717179300000|2024-05-31 18:15:00|83.61|82.91|83.63|82.93|83.7|83|83.6|82.9|111
1717179600000|2024-05-31 18:20:00|83.65|82.95|83.64|82.94|83.69|82.99|83.62|82.92|159
1717179900000|2024-05-31 18:25:00|83.65|82.95|83.62|82.92|83.67|82.97|83.59|82.89|106
1717180200000|2024-05-31 18:30:00|83.66|82.96|83.59|82.89|83.66|82.96|83.59|82.89|196
1717180500000|2024-05-31 18:35:00|83.6|82.9|83.75|83.05|83.75|83.05|83.56|82.86|48
1717180800000|2024-05-31 18:40:00|83.73|83.03|83.69|82.99|83.77|83.07|83.68|82.98|30
1717181100000|2024-05-31 18:45:00|83.73|83.03|83.71|83.01|83.77|83.07|83.69|82.99|101
1717181400000|2024-05-31 18:50:00|83.72|83.02|83.65|82.95|83.74|83.04|83.65|82.95|83
1717181700000|2024-05-31 18:55:00|83.68|82.98|83.7|83|83.74|83.04|83.65|82.95|26
1717182000000|2024-05-31 19:00:00|83.73|83.03|83.63|82.93|83.73|83.03|83.62|82.92|101
1717182300000|2024-05-31 19:05:00|83.64|82.94|83.7|83|83.7|83|83.59|82.89|91
1717182600000|2024-05-31 19:10:00|83.67|82.97|83.73|83.03|83.73|83.03|83.67|82.97|7
1717182900000|2024-05-31 19:15:00|83.69|82.99|83.75|83.05|83.75|83.05|83.65|82.95|145
1717183200000|2024-05-31 19:20:00|83.78|83.08|83.78|83.08|83.81|83.11|83.7|83|108
1717183500000|2024-05-31 19:25:00|83.75|83.05|83.84|83.14|83.94|83.24|83.75|83.05|161
1717183800000|2024-05-31 19:30:00|83.85|83.15|83.83|83.13|83.89|83.19|83.79|83.09|98
1717184100000|2024-05-31 19:35:00|83.81|83.11|83.76|83.06|83.89|83.19|83.76|83.06|159
1717184400000|2024-05-31 19:40:00|83.78|83.08|83.9|83.2|83.99|83.29|83.76|83.06|126
1717184700000|2024-05-31 19:45:00|83.94|83.24|83.92|83.22|83.94|83.24|83.86|83.16|66
1717185000000|2024-05-31 19:50:00|83.94|83.24|83.98|83.28|84.07|83.37|83.91|83.21|63
1717185300000|2024-05-31 19:55:00|84.03|83.33|84.02|83.32|84.09|83.39|83.99|83.29|137
1717185600000|2024-05-31 20:00:00|84.01|83.31|83.98|83.28|84.05|83.35|83.84|83.14|229
1717185900000|2024-05-31 20:05:00|84.01|83.31|83.9|83.2|84.04|83.34|83.9|83.2|196
1717186200000|2024-05-31 20:10:00|83.91|83.21|84.02|83.32|84.07|83.37|83.89|83.19|142
1717186500000|2024-05-31 20:15:00|84.03|83.33|84|83.3|84.09|83.39|84|83.3|118
1717186800000|2024-05-31 20:20:00|84.01|83.31|84|83.3|84.03|83.33|84|83.3|117
1717187100000|2024-05-31 20:25:00|84.01|83.31|83.98|83.28|84.01|83.31|83.88|83.18|205
1717187400000|2024-05-31 20:30:00|83.95|83.25|83.92|83.22|84.01|83.31|83.84|83.14|163
1717187700000|2024-05-31 20:35:00|83.91|83.21|83.87|83.17|83.94|83.24|83.79|83.09|178
1717188000000|2024-05-31 20:40:00|83.88|83.18|83.94|83.24|84.01|83.31|83.88|83.18|124
1717188300000|2024-05-31 20:45:00|83.95|83.25|83.87|83.17|83.99|83.29|83.84|83.14|134
1717188600000|2024-05-31 20:50:00|83.9|83.2|83.79|83.09|83.92|83.22|83.78|83.08|173
1717188900000|2024-05-31 20:55:00|83.78|83.08|83.8|83.1|83.81|83.11|83.73|83.03|149
1717225200000|2024-06-01 07:00:00|83.74|83.04|83.74|83.04|83.76|83.06|83.7|83|107
1717225500000|2024-06-01 07:05:00|83.75|83.05|83.72|83.02|83.76|83.06|83.72|83.02|43
1717225800000|2024-06-01 07:10:00|83.71|83.01|83.71|83.01|83.73|83.03|83.7|83|22
1717226100000|2024-06-01 07:15:00|83.7|83|83.72|83.02|83.78|83.08|83.7|83|52
1717226400000|2024-06-01 07:20:00|83.71|83.01|83.72|83.02|83.76|83.06|83.71|83.01|62
1717226700000|2024-06-01 07:25:00|83.71|83.01|83.65|82.95|83.72|83.02|83.64|82.94|41
1717227000000|2024-06-01 07:30:00|83.66|82.96|83.66|82.96|83.68|82.98|83.63|82.93|77
1717227300000|2024-06-01 07:35:00|83.67|82.97|83.7|83|83.71|83.01|83.64|82.94|32
1717227600000|2024-06-01 07:40:00|83.68|82.98|83.64|82.94|83.68|82.98|83.63|82.93|30
1717227900000|2024-06-01 07:45:00|83.63|82.93|83.63|82.93|83.65|82.95|83.57|82.87|51
1717228200000|2024-06-01 07:50:00|83.64|82.94|83.56|82.86|83.64|82.94|83.53|82.83|57
1717228500000|2024-06-01 07:55:00|83.57|82.87|83.54|82.84|83.58|82.88|83.53|82.83|39
1717228800000|2024-06-01 08:00:00|83.56|82.86|83.55|82.85|83.58|82.88|83.52|82.82|30
1717229100000|2024-06-01 08:05:00|83.56|82.86|83.54|82.84|83.57|82.87|83.54|82.84|22
1717229400000|2024-06-01 08:10:00|83.53|82.83|83.55|82.85|83.55|82.85|83.53|82.83|4
1717229700000|2024-06-01 08:15:00|83.56|82.86|83.58|82.88|83.61|82.91|83.53|82.83|28
1717230000000|2024-06-01 08:20:00|83.59|82.89|83.6|82.9|83.61|82.91|83.58|82.88|8
1717230300000|2024-06-01 08:25:00|83.61|82.91|83.55|82.85|83.61|82.91|83.55|82.85|13
1717230600000|2024-06-01 08:30:00|83.53|82.83|83.55|82.85|83.59|82.89|83.53|82.83|36
1717230900000|2024-06-01 08:35:00|83.56|82.86|83.48|82.78|83.56|82.86|83.46|82.76|62
1717231200000|2024-06-01 08:40:00|83.49|82.79|83.52|82.82|83.57|82.87|83.46|82.76|106
1717231500000|2024-06-01 08:45:00|83.54|82.84|83.59|82.89|83.62|82.92|83.54|82.84|71
1717231800000|2024-06-01 08:50:00|83.6|82.9|83.6|82.9|83.6|82.9|83.55|82.85|56
1717232100000|2024-06-01 08:55:00|83.59|82.89|83.74|83.04|83.76|83.06|83.59|82.89|107
1717232400000|2024-06-01 09:00:00|83.75|83.05|83.74|83.04|83.77|83.07|83.71|83.01|103
1717232700000|2024-06-01 09:05:00|83.72|83.02|83.72|83.02|83.76|83.06|83.71|83.01|91
1717233000000|2024-06-01 09:10:00|83.74|83.04|83.67|82.97|83.75|83.05|83.66|82.96|51
1717233300000|2024-06-01 09:15:00|83.66|82.96|83.62|82.92|83.66|82.96|83.6|82.9|119
1717233600000|2024-06-01 09:20:00|83.63|82.93|83.59|82.89|83.63|82.93|83.57|82.87|66
1717233900000|2024-06-01 09:25:00|83.6|82.9|83.57|82.87|83.62|82.92|83.56|82.86|93
1717234200000|2024-06-01 09:30:00|83.58|82.88|83.6|82.9|83.61|82.91|83.55|82.85|66
1717234500000|2024-06-01 09:35:00|83.61|82.91|83.61|82.91|83.62|82.92|83.6|82.9|45
1717234800000|2024-06-01 09:40:00|83.63|82.93|83.63|82.93|83.63|82.93|83.62|82.92|9
1717235100000|2024-06-01 09:45:00|83.62|82.92|83.63|82.93|83.67|82.97|83.62|82.92|38
1717235400000|2024-06-01 09:50:00|83.64|82.94|83.67|82.97|83.67|82.97|83.63|82.93|29
1717235700000|2024-06-01 09:55:00|83.68|82.98|83.75|83.05|83.76|83.06|83.66|82.96|71
1717236000000|2024-06-01 10:00:00|83.74|83.04|83.77|83.07|83.77|83.07|83.72|83.02|121
1717236300000|2024-06-01 10:05:00|83.76|83.06|83.86|83.16|83.89|83.19|83.76|83.06|91
1717236600000|2024-06-01 10:10:00|83.87|83.17|83.85|83.15|83.87|83.17|83.82|83.12|83
1717236900000|2024-06-01 10:15:00|83.86|83.16|83.86|83.16|83.87|83.17|83.82|83.12|33
1717237200000|2024-06-01 10:20:00|83.87|83.17|83.77|83.07|83.87|83.17|83.77|83.07|87
1717237500000|2024-06-01 10:25:00|83.78|83.08|83.8|83.1|83.83|83.13|83.77|83.07|46
1717237800000|2024-06-01 10:30:00|83.79|83.09|83.77|83.07|83.82|83.12|83.76|83.06|38
1717238100000|2024-06-01 10:35:00|83.78|83.08|83.71|83.01|83.78|83.08|83.71|83.01|45
1717238400000|2024-06-01 10:40:00|83.72|83.02|83.68|82.98|83.72|83.02|83.66|82.96|124
1717238700000|2024-06-01 10:45:00|83.67|82.97|83.66|82.96|83.7|83|83.64|82.94|88
1717239000000|2024-06-01 10:50:00|83.65|82.95|83.64|82.94|83.68|82.98|83.63|82.93|68
1717239300000|2024-06-01 10:55:00|83.63|82.93|83.7|83|83.71|83.01|83.62|82.92|72
1717239600000|2024-06-01 11:00:00|83.69|82.99|83.7|83|83.71|83.01|83.67|82.97|49
1717239900000|2024-06-01 11:05:00|83.69|82.99|83.72|83.02|83.72|83.02|83.68|82.98|55
1717240200000|2024-06-01 11:10:00|83.73|83.03|83.72|83.02|83.75|83.05|83.71|83.01|35
1717240500000|2024-06-01 11:15:00|83.73|83.03|83.62|82.92|83.73|83.03|83.62|82.92|30
1717240800000|2024-06-01 11:20:00|83.61|82.91|83.58|82.88|83.62|82.92|83.55|82.85|33
1717241100000|2024-06-01 11:25:00|83.59|82.89|83.61|82.91|83.62|82.92|83.59|82.89|49
1717241400000|2024-06-01 11:30:00|83.6|82.9|83.62|82.92|83.65|82.95|83.6|82.9|85
1717241700000|2024-06-01 11:35:00|83.61|82.91|83.66|82.96|83.68|82.98|83.58|82.88|101
1717242000000|2024-06-01 11:40:00|83.67|82.97|83.69|82.99|83.7|83|83.65|82.95|42
1717242300000|2024-06-01 11:45:00|83.68|82.98|83.67|82.97|83.71|83.01|83.65|82.95|73
1717242600000|2024-06-01 11:50:00|83.68|82.98|83.71|83.01|83.72|83.02|83.67|82.97|56
1717242900000|2024-06-01 11:55:00|83.72|83.02|83.67|82.97|83.72|83.02|83.67|82.97|58
1717243200000|2024-06-01 12:00:00|83.66|82.96|83.7|83|83.7|83|83.6|82.9|78
1717243500000|2024-06-01 12:05:00|83.69|82.99|83.7|83|83.71|83.01|83.68|82.98|66
1717243800000|2024-06-01 12:10:00|83.69|82.99|83.71|83.01|83.71|83.01|83.66|82.96|26
1717244100000|2024-06-01 12:15:00|83.68|82.98|83.63|82.93|83.69|82.99|83.59|82.89|99
1717244400000|2024-06-01 12:20:00|83.62|82.92|83.62|82.92|83.63|82.93|83.6|82.9|89
1717244700000|2024-06-01 12:25:00|83.61|82.91|83.62|82.92|83.62|82.92|83.6|82.9|102
1717245000000|2024-06-01 12:30:00|83.61|82.91|83.65|82.95|83.66|82.96|83.61|82.91|54
1717245300000|2024-06-01 12:35:00|83.66|82.96|83.74|83.04|83.74|83.04|83.65|82.95|67
1717245600000|2024-06-01 12:40:00|83.73|83.03|83.78|83.08|83.79|83.09|83.73|83.03|104
1717245900000|2024-06-01 12:45:00|83.79|83.09|83.81|83.11|83.85|83.15|83.78|83.08|181
1717246200000|2024-06-01 12:50:00|83.82|83.12|83.79|83.09|83.82|83.12|83.77|83.07|196
1717246500000|2024-06-01 12:55:00|83.78|83.08|83.75|83.05|83.79|83.09|83.74|83.04|95
1717246800000|2024-06-01 13:00:00|83.74|83.04|83.8|83.1|83.81|83.11|83.73|83.03|169
1717247100000|2024-06-01 13:05:00|83.79|83.09|83.82|83.12|83.82|83.12|83.77|83.07|90
1717247400000|2024-06-01 13:10:00|83.81|83.11|83.81|83.11|83.82|83.12|83.77|83.07|69
1717247700000|2024-06-01 13:15:00|83.8|83.1|83.83|83.13|83.84|83.14|83.8|83.1|52
1717248000000|2024-06-01 13:20:00|83.84|83.14|83.84|83.14|83.86|83.16|83.81|83.11|99
1717248300000|2024-06-01 13:25:00|83.85|83.15|83.85|83.15|83.88|83.18|83.83|83.13|108
1717248600000|2024-06-01 13:30:00|83.86|83.16|83.89|83.19|83.89|83.19|83.85|83.15|90
1717248900000|2024-06-01 13:35:00|83.88|83.18|83.89|83.19|83.94|83.24|83.87|83.17|112
1717249200000|2024-06-01 13:40:00|83.88|83.18|83.8|83.1|83.9|83.2|83.79|83.09|157
1717249500000|2024-06-01 13:45:00|83.79|83.09|83.91|83.21|83.92|83.22|83.79|83.09|153
1717249800000|2024-06-01 13:50:00|83.92|83.22|83.89|83.19|83.92|83.22|83.84|83.14|116
1717250100000|2024-06-01 13:55:00|83.88|83.18|83.86|83.16|83.9|83.2|83.86|83.16|48
1717250400000|2024-06-01 14:00:00|83.87|83.17|83.88|83.18|83.9|83.2|83.85|83.15|135
1717250700000|2024-06-01 14:05:00|83.87|83.17|83.91|83.21|83.92|83.22|83.86|83.16|68
1717251000000|2024-06-01 14:10:00|83.92|83.22|83.93|83.23|83.95|83.25|83.9|83.2|100
1717251300000|2024-06-01 14:15:00|83.94|83.24|83.92|83.22|83.96|83.26|83.91|83.21|60
1717251600000|2024-06-01 14:20:00|83.91|83.21|83.87|83.17|83.92|83.22|83.84|83.14|103
1717251900000|2024-06-01 14:25:00|83.88|83.18|83.93|83.23|83.94|83.24|83.86|83.16|129
1717252200000|2024-06-01 14:30:00|83.92|83.22|84.04|83.34|84.04|83.34|83.88|83.18|114
1717252500000|2024-06-01 14:35:00|84.03|83.33|84|83.3|84.04|83.34|83.99|83.29|75
1717252800000|2024-06-01 14:40:00|83.99|83.29|83.88|83.18|84.01|83.31|83.88|83.18|64
1717253100000|2024-06-01 14:45:00|83.9|83.2|83.89|83.19|83.93|83.23|83.87|83.17|108
1717253400000|2024-06-01 14:50:00|83.88|83.18|83.88|83.18|83.93|83.23|83.87|83.17|91
1717253700000|2024-06-01 14:55:00|83.87|83.17|83.89|83.19|83.91|83.21|83.87|83.17|31
1717254000000|2024-06-01 15:00:00|83.9|83.2|83.92|83.22|83.95|83.25|83.89|83.19|66
1717254300000|2024-06-01 15:05:00|83.93|83.23|83.9|83.2|83.93|83.23|83.9|83.2|36
1717254600000|2024-06-01 15:10:00|83.91|83.21|83.93|83.23|83.96|83.26|83.91|83.21|76
1717254900000|2024-06-01 15:15:00|83.92|83.22|83.89|83.19|83.95|83.25|83.89|83.19|131
1717255200000|2024-06-01 15:20:00|83.91|83.21|83.92|83.22|83.99|83.29|83.89|83.19|123
1717255500000|2024-06-01 15:25:00|83.91|83.21|83.94|83.24|83.96|83.26|83.91|83.21|116
1717255800000|2024-06-01 15:30:00|83.93|83.23|83.9|83.2|83.96|83.26|83.88|83.18|110
1717256100000|2024-06-01 15:35:00|83.91|83.21|83.91|83.21|83.91|83.21|83.86|83.16|53
1717256400000|2024-06-01 15:40:00|83.9|83.2|83.91|83.21|83.94|83.24|83.89|83.19|91
1717256700000|2024-06-01 15:45:00|83.92|83.22|83.89|83.19|83.92|83.22|83.86|83.16|54
1717257000000|2024-06-01 15:50:00|83.9|83.2|83.89|83.19|83.9|83.2|83.86|83.16|86
1717257300000|2024-06-01 15:55:00|83.9|83.2|83.81|83.11|83.9|83.2|83.8|83.1|166
1717257600000|2024-06-01 16:00:00|83.8|83.1|83.86|83.16|83.92|83.22|83.8|83.1|136
1717257900000|2024-06-01 16:05:00|83.85|83.15|83.87|83.17|83.91|83.21|83.85|83.15|99
1717258200000|2024-06-01 16:10:00|83.88|83.18|83.86|83.16|83.88|83.18|83.84|83.14|91
1717258500000|2024-06-01 16:15:00|83.87|83.17|83.79|83.09|83.87|83.17|83.78|83.08|123
1717258800000|2024-06-01 16:20:00|83.78|83.08|83.74|83.04|83.84|83.14|83.74|83.04|123
1717259100000|2024-06-01 16:25:00|83.75|83.05|83.83|83.13|83.84|83.14|83.75|83.05|60
1717259400000|2024-06-01 16:30:00|83.84|83.14|83.76|83.06|83.84|83.14|83.73|83.03|108
1717259700000|2024-06-01 16:35:00|83.77|83.07|83.76|83.06|83.79|83.09|83.76|83.06|25
1717260000000|2024-06-01 16:40:00|83.75|83.05|83.71|83.01|83.76|83.06|83.7|83|20
1717260300000|2024-06-01 16:45:00|83.69|82.99|83.69|82.99|83.7|83|83.65|82.95|42
1717260600000|2024-06-01 16:50:00|83.68|82.98|83.73|83.03|83.73|83.03|83.66|82.96|50
1717260900000|2024-06-01 16:55:00|83.72|83.02|83.73|83.03|83.76|83.06|83.72|83.02|115
1717261200000|2024-06-01 17:00:00|83.72|83.02|83.68|82.98|83.73|83.03|83.65|82.95|41
1717261500000|2024-06-01 17:05:00|83.69|82.99|83.73|83.03|83.73|83.03|83.65|82.95|75
1717261800000|2024-06-01 17:10:00|83.72|83.02|83.69|82.99|83.74|83.04|83.68|82.98|60
1717262100000|2024-06-01 17:15:00|83.68|82.98|83.72|83.02|83.74|83.04|83.67|82.97|95
1717262400000|2024-06-01 17:20:00|83.71|83.01|83.75|83.05|83.75|83.05|83.71|83.01|65
1717262700000|2024-06-01 17:25:00|83.76|83.06|83.8|83.1|83.8|83.1|83.75|83.05|41
1717263000000|2024-06-01 17:30:00|83.79|83.09|83.71|83.01|83.82|83.12|83.7|83|63
1717263300000|2024-06-01 17:35:00|83.72|83.02|83.7|83|83.74|83.04|83.7|83|9
1717263600000|2024-06-01 17:40:00|83.64|82.94|83.61|82.91|83.66|82.96|83.59|82.89|31
1717263900000|2024-06-01 17:45:00|83.6|82.9|83.54|82.84|83.61|82.91|83.47|82.77|176
1717264200000|2024-06-01 17:50:00|83.53|82.83|83.59|82.89|83.59|82.89|83.53|82.83|78
1717264500000|2024-06-01 17:55:00|83.58|82.88|83.67|82.97|83.68|82.98|83.55|82.85|114
1717264800000|2024-06-01 18:00:00|83.66|82.96|83.59|82.89|83.68|82.98|83.58|82.88|109
1717265100000|2024-06-01 18:05:00|83.6|82.9|83.55|82.85|83.6|82.9|83.55|82.85|49
1717265400000|2024-06-01 18:10:00|83.56|82.86|83.56|82.86|83.57|82.87|83.54|82.84|29
1717265700000|2024-06-01 18:15:00|83.57|82.87|83.55|82.85|83.57|82.87|83.51|82.81|41
1717266000000|2024-06-01 18:20:00|83.56|82.86|83.64|82.94|83.65|82.95|83.56|82.86|93
1717266300000|2024-06-01 18:25:00|83.63|82.93|83.58|82.88|83.64|82.94|83.58|82.88|46
1717266600000|2024-06-01 18:30:00|83.57|82.87|83.58|82.88|83.59|82.89|83.56|82.86|36
1717266900000|2024-06-01 18:35:00|83.59|82.89|83.59|82.89|83.6|82.9|83.56|82.86|73
1717267200000|2024-06-01 18:40:00|83.6|82.9|83.63|82.93|83.63|82.93|83.59|82.89|39
1717267500000|2024-06-01 18:45:00|83.64|82.94|83.6|82.9|83.66|82.96|83.6|82.9|40
1717267800000|2024-06-01 18:50:00|83.59|82.89|83.56|82.86|83.61|82.91|83.56|82.86|22
1717268100000|2024-06-01 18:55:00|83.55|82.85|83.6|82.9|83.61|82.91|83.55|82.85|93
1717268400000|2024-06-01 19:00:00|83.61|82.91|83.58|82.88|83.63|82.93|83.57|82.87|29
1717268700000|2024-06-01 19:05:00|83.57|82.87|83.62|82.92|83.63|82.93|83.57|82.87|42
1717269000000|2024-06-01 19:10:00|83.63|82.93|83.59|82.89|83.64|82.94|83.58|82.88|31
1717269300000|2024-06-01 19:15:00|83.6|82.9|83.58|82.88|83.6|82.9|83.55|82.85|89
1717269600000|2024-06-01 19:20:00|83.57|82.87|83.61|82.91|83.62|82.92|83.55|82.85|52
1717269900000|2024-06-01 19:25:00|83.62|82.92|83.59|82.89|83.65|82.95|83.59|82.89|42
1717270200000|2024-06-01 19:30:00|83.6|82.9|83.58|82.88|83.64|82.94|83.58|82.88|60
1717270500000|2024-06-01 19:35:00|83.59|82.89|83.62|82.92|83.63|82.93|83.58|82.88|42
1717270800000|2024-06-01 19:40:00|83.61|82.91|83.67|82.97|83.68|82.98|83.61|82.91|51
1717271100000|2024-06-01 19:45:00|83.66|82.96|83.68|82.98|83.69|82.99|83.66|82.96|31
1717271400000|2024-06-01 19:50:00|83.67|82.97|83.65|82.95|83.69|82.99|83.65|82.95|33
1717271700000|2024-06-01 19:55:00|83.64|82.94|83.69|82.99|83.71|83.01|83.64|82.94|38
1717272000000|2024-06-01 20:00:00|83.7|83|83.66|82.96|83.7|83|83.64|82.94|94
1717272300000|2024-06-01 20:05:00|83.67|82.97|83.69|82.99|83.72|83.02|83.66|82.96|71
1717272600000|2024-06-01 20:10:00|83.68|82.98|83.67|82.97|83.69|82.99|83.66|82.96|18
1717272900000|2024-06-01 20:15:00|83.68|82.98|83.73|83.03|83.76|83.06|83.68|82.98|45
1717273200000|2024-06-01 20:20:00|83.72|83.02|83.72|83.02|83.74|83.04|83.71|83.01|43
1717273500000|2024-06-01 20:25:00|83.71|83.01|83.73|83.03|83.74|83.04|83.69|82.99|34
1717273800000|2024-06-01 20:30:00|83.72|83.02|83.71|83.01|83.74|83.04|83.67|82.97|44
1717274100000|2024-06-01 20:35:00|83.72|83.02|83.69|82.99|83.72|83.02|83.67|82.97|34
1717274400000|2024-06-01 20:40:00|83.68|82.98|83.66|82.96|83.7|83|83.64|82.94|23
1717274700000|2024-06-01 20:45:00|83.65|82.95|83.69|82.99|83.69|82.99|83.65|82.95|34
1717275000000|2024-06-01 20:50:00|83.68|82.98|83.69|82.99|83.71|83.01|83.67|82.97|102
1717275300000|2024-06-01 20:55:00|83.68|82.98|83.67|82.97|83.68|82.98|83.66|82.96|70
1717275600000|2024-06-01 21:00:00|83.68|82.98|83.68|82.98|83.69|82.99|83.64|82.94|74
1717275900000|2024-06-01 21:05:00|83.67|82.97|83.68|82.98|83.69|82.99|83.65|82.95|44
1717276200000|2024-06-01 21:10:00|83.69|82.99|83.74|83.04|83.74|83.04|83.67|82.97|23
1717276500000|2024-06-01 21:15:00|83.73|83.03|83.74|83.04|83.78|83.08|83.73|83.03|42
1717276800000|2024-06-01 21:20:00|83.75|83.05|83.75|83.05|83.75|83.05|83.72|83.02|25
1717277100000|2024-06-01 21:25:00|83.76|83.06|83.74|83.04|83.79|83.09|83.74|83.04|31
1717277400000|2024-06-01 21:30:00|83.75|83.05|83.76|83.06|83.77|83.07|83.74|83.04|53
1717277700000|2024-06-01 21:35:00|83.75|83.05|83.77|83.07|83.77|83.07|83.74|83.04|89
1717278000000|2024-06-01 21:40:00|83.75|83.05|83.8|83.1|83.82|83.12|83.75|83.05|109
1717278300000|2024-06-01 21:45:00|83.81|83.11|83.78|83.08|83.81|83.11|83.76|83.06|60
1717278600000|2024-06-01 21:50:00|83.8|83.1|83.68|82.98|83.8|83.1|83.67|82.97|56
1717278900000|2024-06-01 21:55:00|83.69|82.99|83.73|83.03|83.75|83.05|83.69|82.99|104
1717279200000|2024-06-01 22:00:00|83.72|83.02|83.76|83.06|83.77|83.07|83.72|83.02|90
1717279500000|2024-06-01 22:05:00|83.75|83.05|83.76|83.06|83.81|83.11|83.71|83.01|83
1717279800000|2024-06-01 22:10:00|83.77|83.07|83.8|83.1|83.82|83.12|83.74|83.04|68
1717280100000|2024-06-01 22:15:00|83.81|83.11|83.8|83.1|83.84|83.14|83.79|83.09|49
1717280400000|2024-06-01 22:20:00|83.82|83.12|83.83|83.13|83.85|83.15|83.8|83.1|61
1717280700000|2024-06-01 22:25:00|83.82|83.12|83.83|83.13|83.88|83.18|83.82|83.12|82
1717281000000|2024-06-01 22:30:00|83.84|83.14|83.75|83.05|83.84|83.14|83.74|83.04|32
1717281300000|2024-06-01 22:35:00|83.74|83.04|83.75|83.05|83.79|83.09|83.74|83.04|53
1717281600000|2024-06-01 22:40:00|83.74|83.04|83.77|83.07|83.79|83.09|83.74|83.04|60
1717281900000|2024-06-01 22:45:00|83.76|83.06|83.81|83.11|83.82|83.12|83.75|83.05|65
1717282200000|2024-06-01 22:50:00|83.8|83.1|83.82|83.12|83.82|83.12|83.79|83.09|35
1717282500000|2024-06-01 22:55:00|83.83|83.13|83.86|83.16|83.86|83.16|83.82|83.12|94
1717282800000|2024-06-01 23:00:00|83.85|83.15|83.82|83.12|83.86|83.16|83.82|83.12|62
1717283100000|2024-06-01 23:05:00|83.81|83.11|83.75|83.05|83.81|83.11|83.75|83.05|32
1717283400000|2024-06-01 23:10:00|83.76|83.06|83.7|83|83.78|83.08|83.7|83|46
1717283700000|2024-06-01 23:15:00|83.73|83.03|83.68|82.98|83.73|83.03|83.68|82.98|46
1717284000000|2024-06-01 23:20:00|83.69|82.99|83.69|82.99|83.7|83|83.68|82.98|9
1717284300000|2024-06-01 23:25:00|83.68|82.98|83.66|82.96|83.69|82.99|83.64|82.94|49
1717284600000|2024-06-01 23:30:00|83.68|82.98|83.69|82.99|83.69|82.99|83.66|82.96|20
1717284900000|2024-06-01 23:35:00|83.71|83.01|83.72|83.02|83.74|83.04|83.71|83.01|70
1717285200000|2024-06-01 23:40:00|83.73|83.03|83.65|82.95|83.74|83.04|83.65|82.95|41
1717285500000|2024-06-01 23:45:00|83.66|82.96|83.74|83.04|83.75|83.05|83.66|82.96|92
1717285800000|2024-06-01 23:50:00|83.75|83.05|83.82|83.12|83.82|83.12|83.74|83.04|53
1717286100000|2024-06-01 23:55:00|83.83|83.13|83.79|83.09|83.83|83.13|83.78|83.08|103
1717286400000|2024-06-02 00:00:00|83.8|83.1|83.75|83.05|83.83|83.13|83.73|83.03|178
1717286700000|2024-06-02 00:05:00|83.76|83.06|83.72|83.02|83.8|83.1|83.71|83.01|139
1717287000000|2024-06-02 00:10:00|83.73|83.03|83.73|83.03|83.75|83.05|83.67|82.97|104
1717287300000|2024-06-02 00:15:00|83.74|83.04|83.78|83.08|83.8|83.1|83.7|83|99
1717287600000|2024-06-02 00:20:00|83.8|83.1|83.77|83.07|83.8|83.1|83.74|83.04|93
1717287900000|2024-06-02 00:25:00|83.78|83.08|83.8|83.1|83.81|83.11|83.76|83.06|61
1717288200000|2024-06-02 00:30:00|83.79|83.09|83.82|83.12|83.83|83.13|83.78|83.08|48
1717288500000|2024-06-02 00:35:00|83.81|83.11|83.65|82.95|83.81|83.11|83.64|82.94|81
1717288800000|2024-06-02 00:40:00|83.66|82.96|83.66|82.96|83.67|82.97|83.62|82.92|95
1717289100000|2024-06-02 00:45:00|83.65|82.95|83.62|82.92|83.65|82.95|83.6|82.9|42
1717289400000|2024-06-02 00:50:00|83.63|82.93|83.71|83.01|83.71|83.01|83.63|82.93|76
1717289700000|2024-06-02 00:55:00|83.68|82.98|83.65|82.95|83.68|82.98|83.61|82.91|108
1717290000000|2024-06-02 01:00:00|83.63|82.93|83.62|82.92|83.65|82.95|83.61|82.91|55
1717290300000|2024-06-02 01:05:00|83.61|82.91|83.6|82.9|83.62|82.92|83.59|82.89|30
1717290600000|2024-06-02 01:10:00|83.59|82.89|83.55|82.85|83.59|82.89|83.52|82.82|46
1717290900000|2024-06-02 01:15:00|83.54|82.84|83.61|82.91|83.63|82.93|83.54|82.84|102
1717291200000|2024-06-02 01:20:00|83.62|82.92|83.64|82.94|83.66|82.96|83.6|82.9|87
1717291500000|2024-06-02 01:25:00|83.65|82.95|83.69|82.99|83.78|83.08|83.63|82.93|150
1717291800000|2024-06-02 01:30:00|83.66|82.96|83.72|83.02|83.73|83.03|83.66|82.96|133
1717292100000|2024-06-02 01:35:00|83.71|83.01|83.74|83.04|83.75|83.05|83.65|82.95|149
1717292400000|2024-06-02 01:40:00|83.73|83.03|83.64|82.94|83.74|83.04|83.62|82.92|66
1717292700000|2024-06-02 01:45:00|83.65|82.95|83.64|82.94|83.67|82.97|83.64|82.94|26
1717293000000|2024-06-02 01:50:00|83.65|82.95|83.66|82.96|83.66|82.96|83.62|82.92|46
1717293300000|2024-06-02 01:55:00|83.67|82.97|83.63|82.93|83.7|83|83.59|82.89|69
1717293600000|2024-06-02 02:00:00|83.62|82.92|83.61|82.91|83.64|82.94|83.6|82.9|120
1717293900000|2024-06-02 02:05:00|83.62|82.92|83.61|82.91|83.64|82.94|83.6|82.9|128
1717294200000|2024-06-02 02:10:00|83.6|82.9|83.66|82.96|83.67|82.97|83.6|82.9|69
1717294500000|2024-06-02 02:15:00|83.67|82.97|83.63|82.93|83.67|82.97|83.57|82.87|146
1717294800000|2024-06-02 02:20:00|83.62|82.92|83.62|82.92|83.64|82.94|83.6|82.9|139
1717295100000|2024-06-02 02:25:00|83.61|82.91|83.55|82.85|83.63|82.93|83.55|82.85|103
1717295400000|2024-06-02 02:30:00|83.56|82.86|83.6|82.9|83.62|82.92|83.55|82.85|51
1717295700000|2024-06-02 02:35:00|83.59|82.89|83.5|82.8|83.6|82.9|83.5|82.8|27
1717296000000|2024-06-02 02:40:00|83.51|82.81|83.53|82.83|83.55|82.85|83.5|82.8|52
1717296300000|2024-06-02 02:45:00|83.55|82.85|83.43|82.73|83.55|82.85|83.39|82.69|127
1717296600000|2024-06-02 02:50:00|83.44|82.74|83.49|82.79|83.49|82.79|83.41|82.71|108
1717296900000|2024-06-02 02:55:00|83.48|82.78|83.53|82.83|83.53|82.83|83.45|82.75|132
1717297200000|2024-06-02 03:00:00|83.54|82.84|83.54|82.84|83.54|82.84|83.49|82.79|102
1717297500000|2024-06-02 03:05:00|83.55|82.85|83.6|82.9|83.61|82.91|83.54|82.84|100
1717297800000|2024-06-02 03:10:00|83.59|82.89|83.58|82.88|83.61|82.91|83.55|82.85|51
1717298100000|2024-06-02 03:15:00|83.57|82.87|83.54|82.84|83.61|82.91|83.53|82.83|110
1717298400000|2024-06-02 03:20:00|83.53|82.83|83.65|82.95|83.65|82.95|83.53|82.83|140
1717298700000|2024-06-02 03:25:00|83.66|82.96|83.65|82.95|83.67|82.97|83.6|82.9|67
1717299000000|2024-06-02 03:30:00|83.64|82.94|83.68|82.98|83.68|82.98|83.64|82.94|80
1717299300000|2024-06-02 03:35:00|83.67|82.97|83.62|82.92|83.68|82.98|83.62|82.92|36
1717299600000|2024-06-02 03:40:00|83.63|82.93|83.64|82.94|83.65|82.95|83.62|82.92|32
1717299900000|2024-06-02 03:45:00|83.63|82.93|83.68|82.98|83.68|82.98|83.61|82.91|76
1717300200000|2024-06-02 03:50:00|83.67|82.97|83.67|82.97|83.67|82.97|83.61|82.91|45
1717300500000|2024-06-02 03:55:00|83.66|82.96|83.63|82.93|83.67|82.97|83.63|82.93|21
1717300800000|2024-06-02 04:00:00|83.64|82.94|83.64|82.94|83.68|82.98|83.63|82.93|128
1717301100000|2024-06-02 04:05:00|83.65|82.95|83.63|82.93|83.65|82.95|83.63|82.93|21
1717301400000|2024-06-02 04:10:00|83.62|82.92|83.6|82.9|83.63|82.93|83.58|82.88|37
1717301700000|2024-06-02 04:15:00|83.59|82.89|83.67|82.97|83.67|82.97|83.59|82.89|72
1717302000000|2024-06-02 04:20:00|83.66|82.96|83.62|82.92|83.67|82.97|83.62|82.92|32
1717302300000|2024-06-02 04:25:00|83.63|82.93|83.67|82.97|83.68|82.98|83.6|82.9|90
1717302600000|2024-06-02 04:30:00|83.66|82.96|83.68|82.98|83.68|82.98|83.64|82.94|49
1717302900000|2024-06-02 04:35:00|83.67|82.97|83.67|82.97|83.69|82.99|83.65|82.95|138
1717303200000|2024-06-02 04:40:00|83.68|82.98|83.71|83.01|83.72|83.02|83.67|82.97|82
1717303500000|2024-06-02 04:45:00|83.72|83.02|83.71|83.01|83.72|83.02|83.69|82.99|53
1717303800000|2024-06-02 04:50:00|83.7|83|83.75|83.05|83.75|83.05|83.7|83|79
1717304100000|2024-06-02 04:55:00|83.74|83.04|83.76|83.06|83.77|83.07|83.73|83.03|67
1717304400000|2024-06-02 05:00:00|83.75|83.05|83.77|83.07|83.77|83.07|83.74|83.04|57
1717304700000|2024-06-02 05:05:00|83.76|83.06|83.77|83.07|83.78|83.08|83.75|83.05|42
1717305000000|2024-06-02 05:10:00|83.76|83.06|83.73|83.03|83.77|83.07|83.72|83.02|26
1717305300000|2024-06-02 05:15:00|83.72|83.02|83.72|83.02|83.72|83.02|83.71|83.01|5
1717305600000|2024-06-02 05:20:00|83.71|83.01|83.71|83.01|83.72|83.02|83.7|83|23
1717305900000|2024-06-02 05:25:00|83.72|83.02|83.63|82.93|83.72|83.02|83.61|82.91|49
1717306200000|2024-06-02 05:30:00|83.62|82.92|83.6|82.9|83.63|82.93|83.6|82.9|27
1717306500000|2024-06-02 05:35:00|83.59|82.89|83.56|82.86|83.59|82.89|83.52|82.82|50
1717306800000|2024-06-02 05:40:00|83.55|82.85|83.55|82.85|83.59|82.89|83.55|82.85|37
1717307100000|2024-06-02 05:45:00|83.56|82.86|83.57|82.87|83.58|82.88|83.52|82.82|63
1717307400000|2024-06-02 05:50:00|83.58|82.88|83.56|82.86|83.58|82.88|83.52|82.82|50
1717307700000|2024-06-02 05:55:00|83.55|82.85|83.53|82.83|83.57|82.87|83.53|82.83|30
1717308000000|2024-06-02 06:00:00|83.54|82.84|83.53|82.83|83.57|82.87|83.51|82.81|51
1717308300000|2024-06-02 06:05:00|83.54|82.84|83.53|82.83|83.54|82.84|83.53|82.83|16
1717308600000|2024-06-02 06:10:00|83.54|82.84|83.53|82.83|83.56|82.86|83.52|82.82|48
1717308900000|2024-06-02 06:15:00|83.54|82.84|83.52|82.82|83.55|82.85|83.52|82.82|41
1717309200000|2024-06-02 06:20:00|83.51|82.81|83.5|82.8|83.53|82.83|83.5|82.8|32
1717309500000|2024-06-02 06:25:00|83.51|82.81|83.55|82.85|83.55|82.85|83.5|82.8|64
1717309800000|2024-06-02 06:30:00|83.54|82.84|83.55|82.85|83.59|82.89|83.54|82.84|57
1717310100000|2024-06-02 06:35:00|83.54|82.84|83.53|82.83|83.56|82.86|83.52|82.82|41
1717310400000|2024-06-02 06:40:00|83.54|82.84|83.5|82.8|83.55|82.85|83.48|82.78|47
1717310700000|2024-06-02 06:45:00|83.49|82.79|83.54|82.84|83.55|82.85|83.49|82.79|33
1717311000000|2024-06-02 06:50:00|83.55|82.85|83.5|82.8|83.55|82.85|83.47|82.77|79
1717311300000|2024-06-02 06:55:00|83.51|82.81|83.49|82.79|83.54|82.84|83.49|82.79|126
1717311600000|2024-06-02 07:00:00|83.5|82.8|83.47|82.77|83.5|82.8|83.46|82.76|49
1717311900000|2024-06-02 07:05:00|83.46|82.76|83.44|82.74|83.47|82.77|83.44|82.74|9
1717312200000|2024-06-02 07:10:00|83.43|82.73|83.45|82.75|83.47|82.77|83.43|82.73|7
1717312500000|2024-06-02 07:15:00|83.44|82.74|83.36|82.66|83.44|82.74|83.36|82.66|35
1717312800000|2024-06-02 07:20:00|83.37|82.67|83.35|82.65|83.38|82.68|83.27|82.57|74
1717313100000|2024-06-02 07:25:00|83.34|82.64|83.29|82.59|83.34|82.64|83.26|82.56|44
1717313400000|2024-06-02 07:30:00|83.28|82.58|83.07|82.37|83.31|82.61|83.06|82.36|93
1717313700000|2024-06-02 07:35:00|83.08|82.38|83.11|82.41|83.12|82.42|83.06|82.36|53
1717314000000|2024-06-02 07:40:00|83.12|82.42|83.19|82.49|83.19|82.49|83.09|82.39|105
1717314300000|2024-06-02 07:45:00|83.18|82.48|83.21|82.51|83.24|82.54|83.16|82.46|113
1717314600000|2024-06-02 07:50:00|83.2|82.5|83.2|82.5|83.21|82.51|83.16|82.46|40
1717314900000|2024-06-02 07:55:00|83.18|82.48|83.18|82.48|83.23|82.53|83.18|82.48|62
1717315200000|2024-06-02 08:00:00|83.19|82.49|83.13|82.43|83.2|82.5|83.06|82.36|146
1717315500000|2024-06-02 08:05:00|83.14|82.44|83.19|82.49|83.21|82.51|83.1|82.4|159
1717315800000|2024-06-02 08:10:00|83.18|82.48|83.22|82.52|83.22|82.52|83.13|82.43|48
1717316100000|2024-06-02 08:15:00|83.21|82.51|83.19|82.49|83.22|82.52|83.15|82.45|80
1717316400000|2024-06-02 08:20:00|83.18|82.48|83.14|82.44|83.19|82.49|83.13|82.43|90
1717316700000|2024-06-02 08:25:00|83.12|82.42|83.11|82.41|83.12|82.42|83.07|82.37|90
1717317000000|2024-06-02 08:30:00|83.12|82.42|83.12|82.42|83.14|82.44|83.09|82.39|92
1717317300000|2024-06-02 08:35:00|83.11|82.41|83.08|82.38|83.14|82.44|83.08|82.38|106
1717317600000|2024-06-02 08:40:00|83.09|82.39|83.19|82.49|83.19|82.49|83.08|82.38|76
1717317900000|2024-06-02 08:45:00|83.18|82.48|83.13|82.43|83.19|82.49|83.11|82.41|117
1717318200000|2024-06-02 08:50:00|83.12|82.42|83.12|82.42|83.14|82.44|83.08|82.38|106
1717318500000|2024-06-02 08:55:00|83.11|82.41|83.11|82.41|83.14|82.44|83.11|82.41|23
1717318800000|2024-06-02 09:00:00|83.1|82.4|83.08|82.38|83.12|82.42|83.05|82.35|93
1717319100000|2024-06-02 09:05:00|83.09|82.39|83.04|82.34|83.09|82.39|83.03|82.33|37
1717319400000|2024-06-02 09:10:00|83.03|82.33|82.97|82.27|83.03|82.33|82.94|82.24|24
1717319700000|2024-06-02 09:15:00|82.98|82.28|82.89|82.19|82.98|82.28|82.89|82.19|19
1717320000000|2024-06-02 09:20:00|82.87|82.17|82.77|82.07|82.87|82.17|82.62|81.92|121
1717320300000|2024-06-02 09:25:00|82.78|82.08|82.65|81.95|82.8|82.1|82.64|81.94|205
1717320600000|2024-06-02 09:30:00|82.64|81.94|82.76|82.06|82.79|82.09|82.56|81.86|167
1717320900000|2024-06-02 09:35:00|82.77|82.07|82.69|81.99|82.8|82.1|82.59|81.89|266
1717321200000|2024-06-02 09:40:00|82.68|81.98|82.7|82|82.76|82.06|82.63|81.93|273
1717321500000|2024-06-02 09:45:00|82.69|81.99|82.66|81.96|82.75|82.05|82.65|81.95|200
1717321800000|2024-06-02 09:50:00|82.67|81.97|82.69|81.99|82.72|82.02|82.65|81.95|86
1717322100000|2024-06-02 09:55:00|82.68|81.98|82.7|82|82.71|82.01|82.66|81.96|112
1717322400000|2024-06-02 10:00:00|82.68|81.98|82.64|81.94|82.7|82|82.59|81.89|98
1717322700000|2024-06-02 10:05:00|82.63|81.93|82.62|81.92|82.68|81.98|82.61|81.91|105
1717323000000|2024-06-02 10:10:00|82.63|81.93|82.61|81.91|82.67|81.97|82.59|81.89|73
1717323300000|2024-06-02 10:15:00|82.6|81.9|82.61|81.91|82.64|81.94|82.54|81.84|270
1717323600000|2024-06-02 10:20:00|82.62|81.92|82.57|81.87|82.65|81.95|82.56|81.86|91
1717323900000|2024-06-02 10:25:00|82.56|81.86|82.66|81.96|82.68|81.98|82.56|81.86|47
1717324200000|2024-06-02 10:30:00|82.65|81.95|82.67|81.97|82.7|82|82.62|81.92|68
1717324500000|2024-06-02 10:35:00|82.68|81.98|82.7|82|82.71|82.01|82.64|81.94|50
1717324800000|2024-06-02 10:40:00|82.71|82.01|82.79|82.09|82.79|82.09|82.7|82|75
1717325100000|2024-06-02 10:45:00|82.78|82.08|82.73|82.03|82.79|82.09|82.72|82.02|96
1717325400000|2024-06-02 10:50:00|82.72|82.02|82.75|82.05|82.76|82.06|82.72|82.02|90
1717325700000|2024-06-02 10:55:00|82.74|82.04|82.8|82.1|82.81|82.11|82.74|82.04|56
1717326000000|2024-06-02 11:00:00|82.81|82.11|82.79|82.09|82.82|82.12|82.77|82.07|56
1717326300000|2024-06-02 11:05:00|82.78|82.08|82.8|82.1|82.82|82.12|82.77|82.07|94
1717326600000|2024-06-02 11:10:00|82.81|82.11|82.74|82.04|82.81|82.11|82.74|82.04|88
1717326900000|2024-06-02 11:15:00|82.75|82.05|82.76|82.06|82.79|82.09|82.69|81.99|103
1717327200000|2024-06-02 11:20:00|82.77|82.07|82.79|82.09|82.79|82.09|82.76|82.06|31
1717327500000|2024-06-02 11:25:00|82.78|82.08|82.84|82.14|82.84|82.14|82.78|82.08|17
1717327800000|2024-06-02 11:30:00|82.85|82.15|82.93|82.23|82.94|82.24|82.83|82.13|22
1717328100000|2024-06-02 11:35:00|82.92|82.22|82.89|82.19|82.94|82.24|82.86|82.16|43
1717328400000|2024-06-02 11:40:00|82.88|82.18|82.94|82.24|82.94|82.24|82.88|82.18|65
1717328700000|2024-06-02 11:45:00|82.93|82.23|83.1|82.4|83.11|82.41|82.93|82.23|102
1717329000000|2024-06-02 11:50:00|83.09|82.39|83.33|82.63|83.33|82.63|83.09|82.39|216
1717329300000|2024-06-02 11:55:00|83.32|82.62|83.33|82.63|83.36|82.66|83.29|82.59|170
1717329600000|2024-06-02 12:00:00|83.32|82.62|83.34|82.64|83.41|82.71|83.25|82.55|189
1717329900000|2024-06-02 12:05:00|83.35|82.65|83.26|82.56|83.41|82.71|83.26|82.56|139
1717330200000|2024-06-02 12:10:00|83.27|82.57|83.26|82.56|83.29|82.59|83.25|82.55|89
1717330500000|2024-06-02 12:15:00|83.25|82.55|83.18|82.48|83.26|82.56|83.18|82.48|47
1717330800000|2024-06-02 12:20:00|83.17|82.47|83.14|82.44|83.2|82.5|83.1|82.4|158
1717331100000|2024-06-02 12:25:00|83.15|82.45|83.19|82.49|83.19|82.49|83.12|82.42|168
1717331400000|2024-06-02 12:30:00|83.18|82.48|83.18|82.48|83.22|82.52|83.12|82.42|86
1717331700000|2024-06-02 12:35:00|83.19|82.49|83.19|82.49|83.2|82.5|83.16|82.46|105
1717332000000|2024-06-02 12:40:00|83.2|82.5|83.18|82.48|83.23|82.53|83.18|82.48|82
1717332300000|2024-06-02 12:45:00|83.19|82.49|83.15|82.45|83.22|82.52|83.12|82.42|164
1717332600000|2024-06-02 12:50:00|83.14|82.44|82.98|82.28|83.15|82.45|82.98|82.28|113
1717332900000|2024-06-02 12:55:00|82.97|82.27|82.97|82.27|83.02|82.32|82.95|82.25|117
1717333200000|2024-06-02 13:00:00|82.98|82.28|82.88|82.18|83.01|82.31|82.87|82.17|263
1717333500000|2024-06-02 13:05:00|82.87|82.17|82.92|82.22|82.93|82.23|82.83|82.13|203
1717333800000|2024-06-02 13:10:00|82.93|82.23|83.03|82.33|83.03|82.33|82.89|82.19|65
1717334100000|2024-06-02 13:15:00|83.04|82.34|83.11|82.41|83.12|82.42|83.02|82.32|54
1717334400000|2024-06-02 13:20:00|83.1|82.4|83.14|82.44|83.14|82.44|83.1|82.4|65
1717334700000|2024-06-02 13:25:00|83.13|82.43|83.14|82.44|83.18|82.48|83.13|82.43|81
1717335000000|2024-06-02 13:30:00|83.15|82.45|83.08|82.38|83.18|82.48|83.07|82.37|122
1717335300000|2024-06-02 13:35:00|83.09|82.39|83.13|82.43|83.15|82.45|83.06|82.36|44
1717335600000|2024-06-02 13:40:00|83.12|82.42|83.15|82.45|83.15|82.45|83.08|82.38|91
1717335900000|2024-06-02 13:45:00|83.14|82.44|83.19|82.49|83.19|82.49|83.14|82.44|26
1717336200000|2024-06-02 13:50:00|83.2|82.5|83.22|82.52|83.26|82.56|83.2|82.5|71
1717336500000|2024-06-02 13:55:00|83.21|82.51|83.25|82.55|83.26|82.56|83.15|82.45|80
1717336800000|2024-06-02 14:00:00|83.24|82.54|83.18|82.48|83.25|82.55|83.16|82.46|139
1717337100000|2024-06-02 14:05:00|83.17|82.47|83.23|82.53|83.23|82.53|83.14|82.44|153
1717337400000|2024-06-02 14:10:00|83.22|82.52|83.26|82.56|83.26|82.56|83.19|82.49|51
1717337700000|2024-06-02 14:15:00|83.27|82.57|83.32|82.62|83.33|82.63|83.25|82.55|95
1717338000000|2024-06-02 14:20:00|83.33|82.63|83.37|82.67|83.37|82.67|83.31|82.61|94
1717338300000|2024-06-02 14:25:00|83.36|82.66|83.41|82.71|83.41|82.71|83.33|82.63|69
1717338600000|2024-06-02 14:30:00|83.42|82.72|83.44|82.74|83.49|82.79|83.4|82.7|160
1717338900000|2024-06-02 14:35:00|83.45|82.75|83.49|82.79|83.5|82.8|83.37|82.67|125
1717339200000|2024-06-02 14:40:00|83.48|82.78|83.41|82.71|83.48|82.78|83.39|82.69|148
1717339500000|2024-06-02 14:45:00|83.4|82.7|83.42|82.72|83.46|82.76|83.32|82.62|142
1717339800000|2024-06-02 14:50:00|83.41|82.71|83.46|82.76|83.47|82.77|83.4|82.7|79
1717340100000|2024-06-02 14:55:00|83.47|82.77|83.48|82.78|83.49|82.79|83.45|82.75|92
1717340400000|2024-06-02 15:00:00|83.49|82.79|83.49|82.79|83.51|82.81|83.47|82.77|81
1717340700000|2024-06-02 15:05:00|83.48|82.78|83.52|82.82|83.55|82.85|83.48|82.78|104
1717341000000|2024-06-02 15:10:00|83.53|82.83|83.51|82.81|83.57|82.87|83.51|82.81|85
1717341300000|2024-06-02 15:15:00|83.52|82.82|83.33|82.63|83.54|82.84|83.33|82.63|169
1717341600000|2024-06-02 15:20:00|83.34|82.64|83.27|82.57|83.34|82.64|83.26|82.56|126
1717341900000|2024-06-02 15:25:00|83.26|82.56|83.33|82.63|83.38|82.68|83.26|82.56|154
1717342200000|2024-06-02 15:30:00|83.31|82.61|83.3|82.6|83.36|82.66|83.26|82.56|153
1717342500000|2024-06-02 15:35:00|83.32|82.62|83.31|82.61|83.34|82.64|83.31|82.61|62
1717342800000|2024-06-02 15:40:00|83.33|82.63|83.34|82.64|83.34|82.64|83.31|82.61|27
1717343100000|2024-06-02 15:45:00|83.32|82.62|83.41|82.71|83.42|82.72|83.32|82.62|96
1717343400000|2024-06-02 15:50:00|83.4|82.7|83.43|82.73|83.46|82.76|83.39|82.69|97
1717343700000|2024-06-02 15:55:00|83.42|82.72|83.41|82.71|83.43|82.73|83.39|82.69|168
1717344000000|2024-06-02 16:00:00|83.42|82.72|83.44|82.74|83.47|82.77|83.4|82.7|213
1717344300000|2024-06-02 16:05:00|83.43|82.73|83.39|82.69|83.46|82.76|83.37|82.67|176
1717344600000|2024-06-02 16:10:00|83.37|82.67|83.36|82.66|83.41|82.71|83.35|82.65|139
1717344900000|2024-06-02 16:15:00|83.37|82.67|83.3|82.6|83.37|82.67|83.3|82.6|202
1717345200000|2024-06-02 16:20:00|83.31|82.61|83.22|82.52|83.31|82.61|83.2|82.5|61
1717345500000|2024-06-02 16:25:00|83.23|82.53|83.18|82.48|83.24|82.54|83.17|82.47|51
1717345800000|2024-06-02 16:30:00|83.19|82.49|83.23|82.53|83.23|82.53|83.16|82.46|104
1717346100000|2024-06-02 16:35:00|83.22|82.52|83.23|82.53|83.27|82.57|83.21|82.51|131
1717346400000|2024-06-02 16:40:00|83.24|82.54|83.19|82.49|83.25|82.55|83.19|82.49|78
1717346700000|2024-06-02 16:45:00|83.17|82.47|83.18|82.48|83.26|82.56|83.16|82.46|110
1717347000000|2024-06-02 16:50:00|83.19|82.49|83.2|82.5|83.22|82.52|83.17|82.47|122
1717347300000|2024-06-02 16:55:00|83.21|82.51|83.16|82.46|83.23|82.53|83.16|82.46|79
1717347600000|2024-06-02 17:00:00|83.17|82.47|83.17|82.47|83.19|82.49|83.09|82.39|124
1717347900000|2024-06-02 17:05:00|83.18|82.48|83.12|82.42|83.18|82.48|83.1|82.4|57
1717348200000|2024-06-02 17:10:00|83.11|82.41|83.11|82.41|83.13|82.43|82.96|82.26|160
1717348500000|2024-06-02 17:15:00|83.1|82.4|82.77|82.07|83.16|82.46|82.75|82.05|210
1717348800000|2024-06-02 17:20:00|82.78|82.08|83.04|82.34|83.06|82.36|82.77|82.07|201
1717349100000|2024-06-02 17:25:00|83.03|82.33|83.09|82.39|83.1|82.4|83.02|82.32|131
1717349400000|2024-06-02 17:30:00|83.1|82.4|83.08|82.38|83.13|82.43|82.98|82.28|236
1717349700000|2024-06-02 17:35:00|83.09|82.39|83.11|82.41|83.18|82.48|83.06|82.36|140
1717350000000|2024-06-02 17:40:00|83.1|82.4|83.07|82.37|83.14|82.44|83.06|82.36|156
1717350300000|2024-06-02 17:45:00|83.06|82.36|83.07|82.37|83.15|82.45|83.01|82.31|177
1717350600000|2024-06-02 17:50:00|83.05|82.35|83.06|82.36|83.1|82.4|83.01|82.31|129
1717350900000|2024-06-02 17:55:00|83.07|82.37|82.97|82.27|83.09|82.39|82.96|82.26|162
1717351200000|2024-06-02 18:00:00|82.98|82.28|82.59|81.89|82.98|82.28|82.57|81.87|291
1717351500000|2024-06-02 18:05:00|82.6|81.9|82.98|82.28|82.99|82.29|82.59|81.89|197
1717351800000|2024-06-02 18:10:00|82.99|82.29|82.98|82.28|83.06|82.36|82.92|82.22|228
1717352100000|2024-06-02 18:15:00|82.97|82.27|82.92|82.22|83.03|82.33|82.91|82.21|215
1717352400000|2024-06-02 18:20:00|82.91|82.21|82.88|82.18|82.95|82.25|82.86|82.16|165
1717352700000|2024-06-02 18:25:00|82.87|82.17|82.89|82.19|82.98|82.28|82.8|82.1|169
1717353000000|2024-06-02 18:30:00|82.88|82.18|82.98|82.28|83.01|82.31|82.82|82.12|200
1717353300000|2024-06-02 18:35:00|82.99|82.29|82.92|82.22|83.01|82.31|82.9|82.2|123
1717353600000|2024-06-02 18:40:00|82.91|82.21|83.01|82.31|83.01|82.31|82.91|82.21|104
1717353900000|2024-06-02 18:45:00|83|82.3|83|82.3|83.04|82.34|82.96|82.26|59
1717354200000|2024-06-02 18:50:00|82.99|82.29|82.93|82.23|83.01|82.31|82.93|82.23|87
1717354500000|2024-06-02 18:55:00|82.92|82.22|82.98|82.28|82.99|82.29|82.88|82.18|100
1717354800000|2024-06-02 19:00:00|82.99|82.29|83.04|82.34|83.04|82.34|82.95|82.25|105
1717355100000|2024-06-02 19:05:00|83.03|82.33|83.05|82.35|83.08|82.38|83.02|82.32|75
1717355400000|2024-06-02 19:10:00|83.06|82.36|83.08|82.38|83.08|82.38|83.03|82.33|111
1717355700000|2024-06-02 19:15:00|83.09|82.39|83.17|82.47|83.17|82.47|82.99|82.29|147
1717356000000|2024-06-02 19:20:00|83.16|82.46|83.02|82.32|83.19|82.49|83.01|82.31|100
1717356300000|2024-06-02 19:25:00|83.01|82.31|83.14|82.44|83.14|82.44|83|82.3|132
1717356600000|2024-06-02 19:30:00|83.13|82.43|83.72|81.82|83.76|82.44|83.13|81.77|139
1717356900000|2024-06-02 19:35:00|83.73|81.83|83.72|81.82|83.73|81.83|83.68|81.78|110
1717357200000|2024-06-02 19:40:00|83.71|81.81|83.74|81.84|83.74|81.84|83.68|81.78|99
1717357500000|2024-06-02 19:45:00|83.75|81.85|83.85|81.95|83.85|81.95|83.72|81.82|72
1717357800000|2024-06-02 19:50:00|83.86|81.96|83.81|81.91|83.86|81.96|83.8|81.9|37
1717358100000|2024-06-02 19:55:00|83.8|81.9|83.8|81.9|83.85|81.95|83.78|81.88|99
1717358400000|2024-06-02 20:00:00|83.79|81.89|83.76|81.86|83.85|81.95|83.76|81.86|102
1717358700000|2024-06-02 20:05:00|83.77|81.87|83.71|81.81|83.77|81.87|83.69|81.79|149
1717359000000|2024-06-02 20:10:00|83.7|81.8|83.69|81.79|83.7|81.8|83.67|81.77|10
1717359300000|2024-06-02 20:15:00|83.68|81.78|83.59|81.69|83.68|81.78|83.58|81.68|111
1717359600000|2024-06-02 20:20:00|83.58|81.68|83.69|81.79|83.69|81.79|83.58|81.68|92
1717359900000|2024-06-02 20:25:00|83.7|81.8|83.73|81.83|83.73|81.83|83.69|81.79|38
1717360200000|2024-06-02 20:30:00|83.72|81.82|83.78|81.88|83.8|81.9|83.7|81.8|130
1717360500000|2024-06-02 20:35:00|83.79|81.89|83.81|81.91|83.85|81.95|83.78|81.88|80
1717360800000|2024-06-02 20:40:00|83.8|81.9|83.83|81.93|83.84|81.94|83.8|81.9|77
1717361100000|2024-06-02 20:45:00|83.84|81.94|83.88|81.98|83.89|81.99|83.82|81.92|31
1717361400000|2024-06-02 20:50:00|83.89|81.99|83.32|82.62|83.94|82.66|83.3|81.99|42
1717361700000|2024-06-02 20:55:00|83.34|82.64|83.34|82.64|83.38|82.68|83.32|82.62|41
1717362000000|2024-06-02 21:00:00|83.35|82.65|83.3|82.6|83.38|82.68|83.26|82.56|110
1717362300000|2024-06-02 21:05:00|83.29|82.59|83.28|82.58|83.37|82.67|83.28|82.58|141
1717362600000|2024-06-02 21:10:00|83.3|82.6|83.35|82.65|83.35|82.65|83.28|82.58|133
1717362900000|2024-06-02 21:15:00|83.33|82.63|83.36|82.66|83.38|82.68|83.33|82.63|142
1717363200000|2024-06-02 21:20:00|83.37|82.67|83.38|82.68|83.38|82.68|83.36|82.66|46
1717363500000|2024-06-02 21:25:00|83.36|82.66|83.34|82.64|83.39|82.69|83.27|82.57|122
1717363800000|2024-06-02 21:30:00|83.33|82.63|83.36|82.66|83.4|82.7|83.33|82.63|17
1717364100000|2024-06-02 21:35:00|83.38|82.68|83.32|82.62|83.38|82.68|83.26|82.56|120
1717364400000|2024-06-02 21:40:00|83.3|82.6|83.48|82.78|83.51|82.81|83.3|82.6|90
1717364700000|2024-06-02 21:45:00|83.47|82.77|83.5|82.8|83.51|82.81|83.46|82.76|10
1717365000000|2024-06-02 21:50:00|83.51|82.81|83.5|82.8|83.51|82.81|83.44|82.74|26
1717365300000|2024-06-02 21:55:00|83.47|82.77|83.44|82.74|83.47|82.77|83.42|82.72|86
1717365600000|2024-06-02 22:00:00|83.43|82.73|83.42|82.72|83.53|82.83|83.42|82.72|119
1717365900000|2024-06-02 22:05:00|83.41|82.71|83.47|82.77|83.52|82.82|83.38|82.68|157
1717366200000|2024-06-02 22:10:00|83.45|82.75|83.48|82.78|83.48|82.78|83.41|82.71|98
1717366500000|2024-06-02 22:15:00|83.47|82.77|83.48|82.78|83.53|82.83|83.47|82.77|155
1717366800000|2024-06-02 22:20:00|83.47|82.77|83.52|82.82|83.53|82.83|83.47|82.77|251
1717367100000|2024-06-02 22:25:00|83.51|82.81|83.46|82.76|83.53|82.83|83.43|82.73|113
1717367400000|2024-06-02 22:30:00|83.43|82.73|83.56|82.86|83.56|82.86|83.43|82.73|148
1717367700000|2024-06-02 22:35:00|83.54|82.84|83.56|82.86|83.56|82.86|83.51|82.81|74
1717368000000|2024-06-02 22:40:00|83.54|82.84|83.52|82.82|83.56|82.86|83.49|82.79|109
1717368300000|2024-06-02 22:45:00|83.51|82.81|83.49|82.79|83.53|82.83|83.47|82.77|111
1717368600000|2024-06-02 22:50:00|83.5|82.8|83.45|82.75|83.5|82.8|83.42|82.72|124
1717368900000|2024-06-02 22:55:00|83.44|82.74|83.46|82.76|83.48|82.78|83.42|82.72|129
1717369200000|2024-06-02 23:00:00|83.45|82.75|83.54|82.84|83.57|82.87|83.44|82.74|124
1717369500000|2024-06-02 23:05:00|83.56|82.86|83.59|82.89|83.59|82.89|83.52|82.82|94
1717369800000|2024-06-02 23:10:00|83.58|82.88|83.59|82.89|83.67|82.97|83.53|82.83|128
1717370100000|2024-06-02 23:15:00|83.61|82.91|83.58|82.88|83.64|82.94|83.58|82.88|95
1717370400000|2024-06-02 23:20:00|83.57|82.87|83.52|82.82|83.6|82.9|83.52|82.82|139
1717370700000|2024-06-02 23:25:00|83.53|82.83|83.45|82.75|83.54|82.84|83.44|82.74|100
1717371000000|2024-06-02 23:30:00|83.44|82.74|83.38|82.68|83.49|82.79|83.37|82.67|154
1717371300000|2024-06-02 23:35:00|83.36|82.66|83.39|82.69|83.44|82.74|83.36|82.66|74
1717371600000|2024-06-02 23:40:00|83.41|82.71|83.42|82.72|83.43|82.73|83.37|82.67|112
1717371900000|2024-06-02 23:45:00|83.41|82.71|83.45|82.75|83.46|82.76|83.4|82.7|175
1717372200000|2024-06-02 23:50:00|83.44|82.74|83.44|82.74|83.46|82.76|83.39|82.69|196
1717372500000|2024-06-02 23:55:00|83.42|82.72|83.46|82.76|83.47|82.77|83.42|82.72|141
1717286400000|2024-06-02 00:00:00|83.8|83.1|83.75|83.05|83.83|83.13|83.73|83.03|178
1717286700000|2024-06-02 00:05:00|83.76|83.06|83.72|83.02|83.8|83.1|83.71|83.01|139
1717287000000|2024-06-02 00:10:00|83.73|83.03|83.73|83.03|83.75|83.05|83.67|82.97|104
1717287300000|2024-06-02 00:15:00|83.74|83.04|83.78|83.08|83.8|83.1|83.7|83|99
1717287600000|2024-06-02 00:20:00|83.8|83.1|83.77|83.07|83.8|83.1|83.74|83.04|93
1717287900000|2024-06-02 00:25:00|83.78|83.08|83.8|83.1|83.81|83.11|83.76|83.06|61
1717288200000|2024-06-02 00:30:00|83.79|83.09|83.82|83.12|83.83|83.13|83.78|83.08|48
1717288500000|2024-06-02 00:35:00|83.81|83.11|83.65|82.95|83.81|83.11|83.64|82.94|81
1717288800000|2024-06-02 00:40:00|83.66|82.96|83.66|82.96|83.67|82.97|83.62|82.92|95
1717289100000|2024-06-02 00:45:00|83.65|82.95|83.62|82.92|83.65|82.95|83.6|82.9|42
1717289400000|2024-06-02 00:50:00|83.63|82.93|83.71|83.01|83.71|83.01|83.63|82.93|76
1717289700000|2024-06-02 00:55:00|83.68|82.98|83.65|82.95|83.68|82.98|83.61|82.91|108
1717290000000|2024-06-02 01:00:00|83.63|82.93|83.62|82.92|83.65|82.95|83.61|82.91|55
1717290300000|2024-06-02 01:05:00|83.61|82.91|83.6|82.9|83.62|82.92|83.59|82.89|30
1717290600000|2024-06-02 01:10:00|83.59|82.89|83.55|82.85|83.59|82.89|83.52|82.82|46
1717290900000|2024-06-02 01:15:00|83.54|82.84|83.61|82.91|83.63|82.93|83.54|82.84|102
1717291200000|2024-06-02 01:20:00|83.62|82.92|83.64|82.94|83.66|82.96|83.6|82.9|87
1717291500000|2024-06-02 01:25:00|83.65|82.95|83.69|82.99|83.78|83.08|83.63|82.93|150
1717291800000|2024-06-02 01:30:00|83.66|82.96|83.72|83.02|83.73|83.03|83.66|82.96|133
1717292100000|2024-06-02 01:35:00|83.71|83.01|83.74|83.04|83.75|83.05|83.65|82.95|149
1717292400000|2024-06-02 01:40:00|83.73|83.03|83.64|82.94|83.74|83.04|83.62|82.92|66
1717292700000|2024-06-02 01:45:00|83.65|82.95|83.64|82.94|83.67|82.97|83.64|82.94|26
1717293000000|2024-06-02 01:50:00|83.65|82.95|83.66|82.96|83.66|82.96|83.62|82.92|46
1717293300000|2024-06-02 01:55:00|83.67|82.97|83.63|82.93|83.7|83|83.59|82.89|69
1717293600000|2024-06-02 02:00:00|83.62|82.92|83.61|82.91|83.64|82.94|83.6|82.9|120
1717293900000|2024-06-02 02:05:00|83.62|82.92|83.61|82.91|83.64|82.94|83.6|82.9|128
1717294200000|2024-06-02 02:10:00|83.6|82.9|83.66|82.96|83.67|82.97|83.6|82.9|69
1717294500000|2024-06-02 02:15:00|83.67|82.97|83.63|82.93|83.67|82.97|83.57|82.87|146
1717294800000|2024-06-02 02:20:00|83.62|82.92|83.62|82.92|83.64|82.94|83.6|82.9|139
1717295100000|2024-06-02 02:25:00|83.61|82.91|83.55|82.85|83.63|82.93|83.55|82.85|103
1717295400000|2024-06-02 02:30:00|83.56|82.86|83.6|82.9|83.62|82.92|83.55|82.85|51
1717295700000|2024-06-02 02:35:00|83.59|82.89|83.5|82.8|83.6|82.9|83.5|82.8|27
1717296000000|2024-06-02 02:40:00|83.51|82.81|83.53|82.83|83.55|82.85|83.5|82.8|52
1717296300000|2024-06-02 02:45:00|83.55|82.85|83.43|82.73|83.55|82.85|83.39|82.69|127
1717296600000|2024-06-02 02:50:00|83.44|82.74|83.49|82.79|83.49|82.79|83.41|82.71|108
1717296900000|2024-06-02 02:55:00|83.48|82.78|83.53|82.83|83.53|82.83|83.45|82.75|132
1717297200000|2024-06-02 03:00:00|83.54|82.84|83.54|82.84|83.54|82.84|83.49|82.79|102
1717297500000|2024-06-02 03:05:00|83.55|82.85|83.6|82.9|83.61|82.91|83.54|82.84|100
1717297800000|2024-06-02 03:10:00|83.59|82.89|83.58|82.88|83.61|82.91|83.55|82.85|51
1717298100000|2024-06-02 03:15:00|83.57|82.87|83.54|82.84|83.61|82.91|83.53|82.83|110
1717298400000|2024-06-02 03:20:00|83.53|82.83|83.65|82.95|83.65|82.95|83.53|82.83|140
1717298700000|2024-06-02 03:25:00|83.66|82.96|83.65|82.95|83.67|82.97|83.6|82.9|67
1717299000000|2024-06-02 03:30:00|83.64|82.94|83.68|82.98|83.68|82.98|83.64|82.94|80
1717299300000|2024-06-02 03:35:00|83.67|82.97|83.62|82.92|83.68|82.98|83.62|82.92|36
1717299600000|2024-06-02 03:40:00|83.63|82.93|83.64|82.94|83.65|82.95|83.62|82.92|32
1717299900000|2024-06-02 03:45:00|83.63|82.93|83.68|82.98|83.68|82.98|83.61|82.91|76
1717300200000|2024-06-02 03:50:00|83.67|82.97|83.67|82.97|83.67|82.97|83.61|82.91|45
1717300500000|2024-06-02 03:55:00|83.66|82.96|83.63|82.93|83.67|82.97|83.63|82.93|21
1717300800000|2024-06-02 04:00:00|83.64|82.94|83.64|82.94|83.68|82.98|83.63|82.93|128
1717301100000|2024-06-02 04:05:00|83.65|82.95|83.63|82.93|83.65|82.95|83.63|82.93|21
1717301400000|2024-06-02 04:10:00|83.62|82.92|83.6|82.9|83.63|82.93|83.58|82.88|37
1717301700000|2024-06-02 04:15:00|83.59|82.89|83.67|82.97|83.67|82.97|83.59|82.89|72
1717302000000|2024-06-02 04:20:00|83.66|82.96|83.62|82.92|83.67|82.97|83.62|82.92|32
1717302300000|2024-06-02 04:25:00|83.63|82.93|83.67|82.97|83.68|82.98|83.6|82.9|90
1717302600000|2024-06-02 04:30:00|83.66|82.96|83.68|82.98|83.68|82.98|83.64|82.94|49
1717302900000|2024-06-02 04:35:00|83.67|82.97|83.67|82.97|83.69|82.99|83.65|82.95|138
1717303200000|2024-06-02 04:40:00|83.68|82.98|83.71|83.01|83.72|83.02|83.67|82.97|82
1717303500000|2024-06-02 04:45:00|83.72|83.02|83.71|83.01|83.72|83.02|83.69|82.99|53
1717303800000|2024-06-02 04:50:00|83.7|83|83.75|83.05|83.75|83.05|83.7|83|79
1717304100000|2024-06-02 04:55:00|83.74|83.04|83.76|83.06|83.77|83.07|83.73|83.03|67
1717304400000|2024-06-02 05:00:00|83.75|83.05|83.77|83.07|83.77|83.07|83.74|83.04|57
1717304700000|2024-06-02 05:05:00|83.76|83.06|83.77|83.07|83.78|83.08|83.75|83.05|42
1717305000000|2024-06-02 05:10:00|83.76|83.06|83.73|83.03|83.77|83.07|83.72|83.02|26
1717305300000|2024-06-02 05:15:00|83.72|83.02|83.72|83.02|83.72|83.02|83.71|83.01|5
1717305600000|2024-06-02 05:20:00|83.71|83.01|83.71|83.01|83.72|83.02|83.7|83|23
1717305900000|2024-06-02 05:25:00|83.72|83.02|83.63|82.93|83.72|83.02|83.61|82.91|49
1717306200000|2024-06-02 05:30:00|83.62|82.92|83.6|82.9|83.63|82.93|83.6|82.9|27
1717306500000|2024-06-02 05:35:00|83.59|82.89|83.56|82.86|83.59|82.89|83.52|82.82|50
1717306800000|2024-06-02 05:40:00|83.55|82.85|83.55|82.85|83.59|82.89|83.55|82.85|37
1717307100000|2024-06-02 05:45:00|83.56|82.86|83.57|82.87|83.58|82.88|83.52|82.82|63
1717307400000|2024-06-02 05:50:00|83.58|82.88|83.56|82.86|83.58|82.88|83.52|82.82|50
1717307700000|2024-06-02 05:55:00|83.55|82.85|83.53|82.83|83.57|82.87|83.53|82.83|30
1717308000000|2024-06-02 06:00:00|83.54|82.84|83.53|82.83|83.57|82.87|83.51|82.81|51
1717308300000|2024-06-02 06:05:00|83.54|82.84|83.53|82.83|83.54|82.84|83.53|82.83|16
1717308600000|2024-06-02 06:10:00|83.54|82.84|83.53|82.83|83.56|82.86|83.52|82.82|48
1717308900000|2024-06-02 06:15:00|83.54|82.84|83.52|82.82|83.55|82.85|83.52|82.82|41
1717309200000|2024-06-02 06:20:00|83.51|82.81|83.5|82.8|83.53|82.83|83.5|82.8|32
1717309500000|2024-06-02 06:25:00|83.51|82.81|83.55|82.85|83.55|82.85|83.5|82.8|64
1717309800000|2024-06-02 06:30:00|83.54|82.84|83.55|82.85|83.59|82.89|83.54|82.84|57
1717310100000|2024-06-02 06:35:00|83.54|82.84|83.53|82.83|83.56|82.86|83.52|82.82|41
1717310400000|2024-06-02 06:40:00|83.54|82.84|83.5|82.8|83.55|82.85|83.48|82.78|47
1717310700000|2024-06-02 06:45:00|83.49|82.79|83.54|82.84|83.55|82.85|83.49|82.79|33
1717311000000|2024-06-02 06:50:00|83.55|82.85|83.5|82.8|83.55|82.85|83.47|82.77|79
1717311300000|2024-06-02 06:55:00|83.51|82.81|83.49|82.79|83.54|82.84|83.49|82.79|126
1717311600000|2024-06-02 07:00:00|83.5|82.8|83.47|82.77|83.5|82.8|83.46|82.76|49
1717311900000|2024-06-02 07:05:00|83.46|82.76|83.44|82.74|83.47|82.77|83.44|82.74|9
1717312200000|2024-06-02 07:10:00|83.43|82.73|83.45|82.75|83.47|82.77|83.43|82.73|7
1717312500000|2024-06-02 07:15:00|83.44|82.74|83.36|82.66|83.44|82.74|83.36|82.66|35
1717312800000|2024-06-02 07:20:00|83.37|82.67|83.35|82.65|83.38|82.68|83.27|82.57|74
1717313100000|2024-06-02 07:25:00|83.34|82.64|83.29|82.59|83.34|82.64|83.26|82.56|44
1717313400000|2024-06-02 07:30:00|83.28|82.58|83.07|82.37|83.31|82.61|83.06|82.36|93
1717313700000|2024-06-02 07:35:00|83.08|82.38|83.11|82.41|83.12|82.42|83.06|82.36|53
1717314000000|2024-06-02 07:40:00|83.12|82.42|83.19|82.49|83.19|82.49|83.09|82.39|105
1717314300000|2024-06-02 07:45:00|83.18|82.48|83.21|82.51|83.24|82.54|83.16|82.46|113
1717314600000|2024-06-02 07:50:00|83.2|82.5|83.2|82.5|83.21|82.51|83.16|82.46|40
1717314900000|2024-06-02 07:55:00|83.18|82.48|83.18|82.48|83.23|82.53|83.18|82.48|62
1717315200000|2024-06-02 08:00:00|83.19|82.49|83.13|82.43|83.2|82.5|83.06|82.36|146
1717315500000|2024-06-02 08:05:00|83.14|82.44|83.19|82.49|83.21|82.51|83.1|82.4|159
1717315800000|2024-06-02 08:10:00|83.18|82.48|83.22|82.52|83.22|82.52|83.13|82.43|48
1717316100000|2024-06-02 08:15:00|83.21|82.51|83.19|82.49|83.22|82.52|83.15|82.45|80
1717316400000|2024-06-02 08:20:00|83.18|82.48|83.14|82.44|83.19|82.49|83.13|82.43|90
1717316700000|2024-06-02 08:25:00|83.12|82.42|83.11|82.41|83.12|82.42|83.07|82.37|90
1717317000000|2024-06-02 08:30:00|83.12|82.42|83.12|82.42|83.14|82.44|83.09|82.39|92
1717317300000|2024-06-02 08:35:00|83.11|82.41|83.08|82.38|83.14|82.44|83.08|82.38|106
1717317600000|2024-06-02 08:40:00|83.09|82.39|83.19|82.49|83.19|82.49|83.08|82.38|76
1717317900000|2024-06-02 08:45:00|83.18|82.48|83.13|82.43|83.19|82.49|83.11|82.41|117
1717318200000|2024-06-02 08:50:00|83.12|82.42|83.12|82.42|83.14|82.44|83.08|82.38|106
1717318500000|2024-06-02 08:55:00|83.11|82.41|83.11|82.41|83.14|82.44|83.11|82.41|23
1717318800000|2024-06-02 09:00:00|83.1|82.4|83.08|82.38|83.12|82.42|83.05|82.35|93
1717319100000|2024-06-02 09:05:00|83.09|82.39|83.04|82.34|83.09|82.39|83.03|82.33|37
1717319400000|2024-06-02 09:10:00|83.03|82.33|82.97|82.27|83.03|82.33|82.94|82.24|24
1717319700000|2024-06-02 09:15:00|82.98|82.28|82.89|82.19|82.98|82.28|82.89|82.19|19
1717320000000|2024-06-02 09:20:00|82.87|82.17|82.77|82.07|82.87|82.17|82.62|81.92|121
1717320300000|2024-06-02 09:25:00|82.78|82.08|82.65|81.95|82.8|82.1|82.64|81.94|205
1717320600000|2024-06-02 09:30:00|82.64|81.94|82.76|82.06|82.79|82.09|82.56|81.86|167
1717320900000|2024-06-02 09:35:00|82.77|82.07|82.69|81.99|82.8|82.1|82.59|81.89|266
1717321200000|2024-06-02 09:40:00|82.68|81.98|82.7|82|82.76|82.06|82.63|81.93|273
1717321500000|2024-06-02 09:45:00|82.69|81.99|82.66|81.96|82.75|82.05|82.65|81.95|200
1717321800000|2024-06-02 09:50:00|82.67|81.97|82.69|81.99|82.72|82.02|82.65|81.95|86
1717322100000|2024-06-02 09:55:00|82.68|81.98|82.7|82|82.71|82.01|82.66|81.96|112
1717322400000|2024-06-02 10:00:00|82.68|81.98|82.64|81.94|82.7|82|82.59|81.89|98
1717322700000|2024-06-02 10:05:00|82.63|81.93|82.62|81.92|82.68|81.98|82.61|81.91|105
1717323000000|2024-06-02 10:10:00|82.63|81.93|82.61|81.91|82.67|81.97|82.59|81.89|73
1717323300000|2024-06-02 10:15:00|82.6|81.9|82.61|81.91|82.64|81.94|82.54|81.84|270
1717323600000|2024-06-02 10:20:00|82.62|81.92|82.57|81.87|82.65|81.95|82.56|81.86|91
1717323900000|2024-06-02 10:25:00|82.56|81.86|82.66|81.96|82.68|81.98|82.56|81.86|47
1717324200000|2024-06-02 10:30:00|82.65|81.95|82.67|81.97|82.7|82|82.62|81.92|68
1717324500000|2024-06-02 10:35:00|82.68|81.98|82.7|82|82.71|82.01|82.64|81.94|50
1717324800000|2024-06-02 10:40:00|82.71|82.01|82.79|82.09|82.79|82.09|82.7|82|75
1717325100000|2024-06-02 10:45:00|82.78|82.08|82.73|82.03|82.79|82.09|82.72|82.02|96
1717325400000|2024-06-02 10:50:00|82.72|82.02|82.75|82.05|82.76|82.06|82.72|82.02|90
1717325700000|2024-06-02 10:55:00|82.74|82.04|82.8|82.1|82.81|82.11|82.74|82.04|56
1717326000000|2024-06-02 11:00:00|82.81|82.11|82.79|82.09|82.82|82.12|82.77|82.07|56
1717326300000|2024-06-02 11:05:00|82.78|82.08|82.8|82.1|82.82|82.12|82.77|82.07|94
1717326600000|2024-06-02 11:10:00|82.81|82.11|82.74|82.04|82.81|82.11|82.74|82.04|88
1717326900000|2024-06-02 11:15:00|82.75|82.05|82.76|82.06|82.79|82.09|82.69|81.99|103
1717327200000|2024-06-02 11:20:00|82.77|82.07|82.79|82.09|82.79|82.09|82.76|82.06|31
1717327500000|2024-06-02 11:25:00|82.78|82.08|82.84|82.14|82.84|82.14|82.78|82.08|17
1717327800000|2024-06-02 11:30:00|82.85|82.15|82.93|82.23|82.94|82.24|82.83|82.13|22
1717328100000|2024-06-02 11:35:00|82.92|82.22|82.89|82.19|82.94|82.24|82.86|82.16|43
1717328400000|2024-06-02 11:40:00|82.88|82.18|82.94|82.24|82.94|82.24|82.88|82.18|65
1717328700000|2024-06-02 11:45:00|82.93|82.23|83.1|82.4|83.11|82.41|82.93|82.23|102
1717329000000|2024-06-02 11:50:00|83.09|82.39|83.33|82.63|83.33|82.63|83.09|82.39|216
1717329300000|2024-06-02 11:55:00|83.32|82.62|83.33|82.63|83.36|82.66|83.29|82.59|170
1717329600000|2024-06-02 12:00:00|83.32|82.62|83.34|82.64|83.41|82.71|83.25|82.55|189
1717329900000|2024-06-02 12:05:00|83.35|82.65|83.26|82.56|83.41|82.71|83.26|82.56|139
1717330200000|2024-06-02 12:10:00|83.27|82.57|83.26|82.56|83.29|82.59|83.25|82.55|89
1717330500000|2024-06-02 12:15:00|83.25|82.55|83.18|82.48|83.26|82.56|83.18|82.48|47
1717330800000|2024-06-02 12:20:00|83.17|82.47|83.14|82.44|83.2|82.5|83.1|82.4|158
1717331100000|2024-06-02 12:25:00|83.15|82.45|83.19|82.49|83.19|82.49|83.12|82.42|168
1717331400000|2024-06-02 12:30:00|83.18|82.48|83.18|82.48|83.22|82.52|83.12|82.42|86
1717331700000|2024-06-02 12:35:00|83.19|82.49|83.19|82.49|83.2|82.5|83.16|82.46|105
1717332000000|2024-06-02 12:40:00|83.2|82.5|83.18|82.48|83.23|82.53|83.18|82.48|82
1717332300000|2024-06-02 12:45:00|83.19|82.49|83.15|82.45|83.22|82.52|83.12|82.42|164
1717332600000|2024-06-02 12:50:00|83.14|82.44|82.98|82.28|83.15|82.45|82.98|82.28|113
1717332900000|2024-06-02 12:55:00|82.97|82.27|82.97|82.27|83.02|82.32|82.95|82.25|117
1717333200000|2024-06-02 13:00:00|82.98|82.28|82.88|82.18|83.01|82.31|82.87|82.17|263
1717333500000|2024-06-02 13:05:00|82.87|82.17|82.92|82.22|82.93|82.23|82.83|82.13|203
1717333800000|2024-06-02 13:10:00|82.93|82.23|83.03|82.33|83.03|82.33|82.89|82.19|65
1717334100000|2024-06-02 13:15:00|83.04|82.34|83.11|82.41|83.12|82.42|83.02|82.32|54
1717334400000|2024-06-02 13:20:00|83.1|82.4|83.14|82.44|83.14|82.44|83.1|82.4|65
1717334700000|2024-06-02 13:25:00|83.13|82.43|83.14|82.44|83.18|82.48|83.13|82.43|81
1717335000000|2024-06-02 13:30:00|83.15|82.45|83.08|82.38|83.18|82.48|83.07|82.37|122
1717335300000|2024-06-02 13:35:00|83.09|82.39|83.13|82.43|83.15|82.45|83.06|82.36|44
1717335600000|2024-06-02 13:40:00|83.12|82.42|83.15|82.45|83.15|82.45|83.08|82.38|91
1717335900000|2024-06-02 13:45:00|83.14|82.44|83.19|82.49|83.19|82.49|83.14|82.44|26
1717336200000|2024-06-02 13:50:00|83.2|82.5|83.22|82.52|83.26|82.56|83.2|82.5|71
1717336500000|2024-06-02 13:55:00|83.21|82.51|83.25|82.55|83.26|82.56|83.15|82.45|80
1717336800000|2024-06-02 14:00:00|83.24|82.54|83.18|82.48|83.25|82.55|83.16|82.46|139
1717337100000|2024-06-02 14:05:00|83.17|82.47|83.23|82.53|83.23|82.53|83.14|82.44|153
1717337400000|2024-06-02 14:10:00|83.22|82.52|83.26|82.56|83.26|82.56|83.19|82.49|51
1717337700000|2024-06-02 14:15:00|83.27|82.57|83.32|82.62|83.33|82.63|83.25|82.55|95
1717338000000|2024-06-02 14:20:00|83.33|82.63|83.37|82.67|83.37|82.67|83.31|82.61|94
1717338300000|2024-06-02 14:25:00|83.36|82.66|83.41|82.71|83.41|82.71|83.33|82.63|69
1717338600000|2024-06-02 14:30:00|83.42|82.72|83.44|82.74|83.49|82.79|83.4|82.7|160
1717338900000|2024-06-02 14:35:00|83.45|82.75|83.49|82.79|83.5|82.8|83.37|82.67|125
1717339200000|2024-06-02 14:40:00|83.48|82.78|83.41|82.71|83.48|82.78|83.39|82.69|148
1717339500000|2024-06-02 14:45:00|83.4|82.7|83.42|82.72|83.46|82.76|83.32|82.62|142
1717339800000|2024-06-02 14:50:00|83.41|82.71|83.46|82.76|83.47|82.77|83.4|82.7|79
1717340100000|2024-06-02 14:55:00|83.47|82.77|83.48|82.78|83.49|82.79|83.45|82.75|92
1717340400000|2024-06-02 15:00:00|83.49|82.79|83.49|82.79|83.51|82.81|83.47|82.77|81
1717340700000|2024-06-02 15:05:00|83.48|82.78|83.52|82.82|83.55|82.85|83.48|82.78|104
1717341000000|2024-06-02 15:10:00|83.53|82.83|83.51|82.81|83.57|82.87|83.51|82.81|85
1717341300000|2024-06-02 15:15:00|83.52|82.82|83.33|82.63|83.54|82.84|83.33|82.63|169
1717341600000|2024-06-02 15:20:00|83.34|82.64|83.27|82.57|83.34|82.64|83.26|82.56|126
1717341900000|2024-06-02 15:25:00|83.26|82.56|83.33|82.63|83.38|82.68|83.26|82.56|154
1717342200000|2024-06-02 15:30:00|83.31|82.61|83.3|82.6|83.36|82.66|83.26|82.56|153
1717342500000|2024-06-02 15:35:00|83.32|82.62|83.31|82.61|83.34|82.64|83.31|82.61|62
1717342800000|2024-06-02 15:40:00|83.33|82.63|83.34|82.64|83.34|82.64|83.31|82.61|27
1717343100000|2024-06-02 15:45:00|83.32|82.62|83.41|82.71|83.42|82.72|83.32|82.62|96
1717343400000|2024-06-02 15:50:00|83.4|82.7|83.43|82.73|83.46|82.76|83.39|82.69|97
1717343700000|2024-06-02 15:55:00|83.42|82.72|83.41|82.71|83.43|82.73|83.39|82.69|168
1717344000000|2024-06-02 16:00:00|83.42|82.72|83.44|82.74|83.47|82.77|83.4|82.7|213
1717344300000|2024-06-02 16:05:00|83.43|82.73|83.39|82.69|83.46|82.76|83.37|82.67|176
1717344600000|2024-06-02 16:10:00|83.37|82.67|83.36|82.66|83.41|82.71|83.35|82.65|139
1717344900000|2024-06-02 16:15:00|83.37|82.67|83.3|82.6|83.37|82.67|83.3|82.6|202
1717345200000|2024-06-02 16:20:00|83.31|82.61|83.22|82.52|83.31|82.61|83.2|82.5|61
1717345500000|2024-06-02 16:25:00|83.23|82.53|83.18|82.48|83.24|82.54|83.17|82.47|51
1717345800000|2024-06-02 16:30:00|83.19|82.49|83.23|82.53|83.23|82.53|83.16|82.46|104
1717346100000|2024-06-02 16:35:00|83.22|82.52|83.23|82.53|83.27|82.57|83.21|82.51|131
1717346400000|2024-06-02 16:40:00|83.24|82.54|83.19|82.49|83.25|82.55|83.19|82.49|78
1717346700000|2024-06-02 16:45:00|83.17|82.47|83.18|82.48|83.26|82.56|83.16|82.46|110
1717347000000|2024-06-02 16:50:00|83.19|82.49|83.2|82.5|83.22|82.52|83.17|82.47|122
1717347300000|2024-06-02 16:55:00|83.21|82.51|83.16|82.46|83.23|82.53|83.16|82.46|79
1717347600000|2024-06-02 17:00:00|83.17|82.47|83.17|82.47|83.19|82.49|83.09|82.39|124
1717347900000|2024-06-02 17:05:00|83.18|82.48|83.12|82.42|83.18|82.48|83.1|82.4|57
1717348200000|2024-06-02 17:10:00|83.11|82.41|83.11|82.41|83.13|82.43|82.96|82.26|160
1717348500000|2024-06-02 17:15:00|83.1|82.4|82.77|82.07|83.16|82.46|82.75|82.05|210
1717348800000|2024-06-02 17:20:00|82.78|82.08|83.04|82.34|83.06|82.36|82.77|82.07|201
1717349100000|2024-06-02 17:25:00|83.03|82.33|83.09|82.39|83.1|82.4|83.02|82.32|131
1717349400000|2024-06-02 17:30:00|83.1|82.4|83.08|82.38|83.13|82.43|82.98|82.28|236
1717349700000|2024-06-02 17:35:00|83.09|82.39|83.11|82.41|83.18|82.48|83.06|82.36|140
1717350000000|2024-06-02 17:40:00|83.1|82.4|83.07|82.37|83.14|82.44|83.06|82.36|156
1717350300000|2024-06-02 17:45:00|83.06|82.36|83.07|82.37|83.15|82.45|83.01|82.31|177
1717350600000|2024-06-02 17:50:00|83.05|82.35|83.06|82.36|83.1|82.4|83.01|82.31|129
1717350900000|2024-06-02 17:55:00|83.07|82.37|82.97|82.27|83.09|82.39|82.96|82.26|162
1717351200000|2024-06-02 18:00:00|82.98|82.28|82.59|81.89|82.98|82.28|82.57|81.87|291
1717351500000|2024-06-02 18:05:00|82.6|81.9|82.98|82.28|82.99|82.29|82.59|81.89|197
1717351800000|2024-06-02 18:10:00|82.99|82.29|82.98|82.28|83.06|82.36|82.92|82.22|228
1717352100000|2024-06-02 18:15:00|82.97|82.27|82.92|82.22|83.03|82.33|82.91|82.21|215
1717352400000|2024-06-02 18:20:00|82.91|82.21|82.88|82.18|82.95|82.25|82.86|82.16|165
1717352700000|2024-06-02 18:25:00|82.87|82.17|82.89|82.19|82.98|82.28|82.8|82.1|169
1717353000000|2024-06-02 18:30:00|82.88|82.18|82.98|82.28|83.01|82.31|82.82|82.12|200
1717353300000|2024-06-02 18:35:00|82.99|82.29|82.92|82.22|83.01|82.31|82.9|82.2|123
1717353600000|2024-06-02 18:40:00|82.91|82.21|83.01|82.31|83.01|82.31|82.91|82.21|104
1717353900000|2024-06-02 18:45:00|83|82.3|83|82.3|83.04|82.34|82.96|82.26|59
1717354200000|2024-06-02 18:50:00|82.99|82.29|82.93|82.23|83.01|82.31|82.93|82.23|87
1717354500000|2024-06-02 18:55:00|82.92|82.22|82.98|82.28|82.99|82.29|82.88|82.18|100
1717354800000|2024-06-02 19:00:00|82.99|82.29|83.04|82.34|83.04|82.34|82.95|82.25|105
1717355100000|2024-06-02 19:05:00|83.03|82.33|83.05|82.35|83.08|82.38|83.02|82.32|75
1717355400000|2024-06-02 19:10:00|83.06|82.36|83.08|82.38|83.08|82.38|83.03|82.33|111
1717355700000|2024-06-02 19:15:00|83.09|82.39|83.17|82.47|83.17|82.47|82.99|82.29|147
1717356000000|2024-06-02 19:20:00|83.16|82.46|83.02|82.32|83.19|82.49|83.01|82.31|100
1717356300000|2024-06-02 19:25:00|83.01|82.31|83.14|82.44|83.14|82.44|83|82.3|132
1717356600000|2024-06-02 19:30:00|83.13|82.43|83.72|81.82|83.76|82.44|83.13|81.77|139
1717356900000|2024-06-02 19:35:00|83.73|81.83|83.72|81.82|83.73|81.83|83.68|81.78|110
1717357200000|2024-06-02 19:40:00|83.71|81.81|83.74|81.84|83.74|81.84|83.68|81.78|99
1717357500000|2024-06-02 19:45:00|83.75|81.85|83.85|81.95|83.85|81.95|83.72|81.82|72
1717357800000|2024-06-02 19:50:00|83.86|81.96|83.81|81.91|83.86|81.96|83.8|81.9|37
1717358100000|2024-06-02 19:55:00|83.8|81.9|83.8|81.9|83.85|81.95|83.78|81.88|99
1717358400000|2024-06-02 20:00:00|83.79|81.89|83.76|81.86|83.85|81.95|83.76|81.86|102
1717358700000|2024-06-02 20:05:00|83.77|81.87|83.71|81.81|83.77|81.87|83.69|81.79|149
1717359000000|2024-06-02 20:10:00|83.7|81.8|83.69|81.79|83.7|81.8|83.67|81.77|10
1717359300000|2024-06-02 20:15:00|83.68|81.78|83.59|81.69|83.68|81.78|83.58|81.68|111
1717359600000|2024-06-02 20:20:00|83.58|81.68|83.69|81.79|83.69|81.79|83.58|81.68|92
1717359900000|2024-06-02 20:25:00|83.7|81.8|83.73|81.83|83.73|81.83|83.69|81.79|38
1717360200000|2024-06-02 20:30:00|83.72|81.82|83.78|81.88|83.8|81.9|83.7|81.8|130
1717360500000|2024-06-02 20:35:00|83.79|81.89|83.81|81.91|83.85|81.95|83.78|81.88|80
1717360800000|2024-06-02 20:40:00|83.8|81.9|83.83|81.93|83.84|81.94|83.8|81.9|77
1717361100000|2024-06-02 20:45:00|83.84|81.94|83.88|81.98|83.89|81.99|83.82|81.92|31
1717361400000|2024-06-02 20:50:00|83.89|81.99|83.32|82.62|83.94|82.66|83.3|81.99|42
1717361700000|2024-06-02 20:55:00|83.34|82.64|83.34|82.64|83.38|82.68|83.32|82.62|41
1717362000000|2024-06-02 21:00:00|83.35|82.65|83.3|82.6|83.38|82.68|83.26|82.56|110
1717362300000|2024-06-02 21:05:00|83.29|82.59|83.28|82.58|83.37|82.67|83.28|82.58|141
1717362600000|2024-06-02 21:10:00|83.3|82.6|83.35|82.65|83.35|82.65|83.28|82.58|133
1717362900000|2024-06-02 21:15:00|83.33|82.63|83.36|82.66|83.38|82.68|83.33|82.63|142
1717363200000|2024-06-02 21:20:00|83.37|82.67|83.38|82.68|83.38|82.68|83.36|82.66|46
1717363500000|2024-06-02 21:25:00|83.36|82.66|83.34|82.64|83.39|82.69|83.27|82.57|122
1717363800000|2024-06-02 21:30:00|83.33|82.63|83.36|82.66|83.4|82.7|83.33|82.63|17
1717364100000|2024-06-02 21:35:00|83.38|82.68|83.32|82.62|83.38|82.68|83.26|82.56|120
1717364400000|2024-06-02 21:40:00|83.3|82.6|83.48|82.78|83.51|82.81|83.3|82.6|90
1717364700000|2024-06-02 21:45:00|83.47|82.77|83.5|82.8|83.51|82.81|83.46|82.76|10
1717365000000|2024-06-02 21:50:00|83.51|82.81|83.5|82.8|83.51|82.81|83.44|82.74|26
1717365300000|2024-06-02 21:55:00|83.47|82.77|83.44|82.74|83.47|82.77|83.42|82.72|86
1717365600000|2024-06-02 22:00:00|83.43|82.73|83.42|82.72|83.53|82.83|83.42|82.72|119
1717365900000|2024-06-02 22:05:00|83.41|82.71|83.47|82.77|83.52|82.82|83.38|82.68|157
1717366200000|2024-06-02 22:10:00|83.45|82.75|83.48|82.78|83.48|82.78|83.41|82.71|98
1717366500000|2024-06-02 22:15:00|83.47|82.77|83.48|82.78|83.53|82.83|83.47|82.77|155
1717366800000|2024-06-02 22:20:00|83.47|82.77|83.52|82.82|83.53|82.83|83.47|82.77|251
1717367100000|2024-06-02 22:25:00|83.51|82.81|83.46|82.76|83.53|82.83|83.43|82.73|113
1717367400000|2024-06-02 22:30:00|83.43|82.73|83.56|82.86|83.56|82.86|83.43|82.73|148
1717367700000|2024-06-02 22:35:00|83.54|82.84|83.56|82.86|83.56|82.86|83.51|82.81|74
1717368000000|2024-06-02 22:40:00|83.54|82.84|83.52|82.82|83.56|82.86|83.49|82.79|109
1717368300000|2024-06-02 22:45:00|83.51|82.81|83.49|82.79|83.53|82.83|83.47|82.77|111
1717368600000|2024-06-02 22:50:00|83.5|82.8|83.45|82.75|83.5|82.8|83.42|82.72|124
1717368900000|2024-06-02 22:55:00|83.44|82.74|83.46|82.76|83.48|82.78|83.42|82.72|129
1717369200000|2024-06-02 23:00:00|83.45|82.75|83.54|82.84|83.57|82.87|83.44|82.74|124
1717369500000|2024-06-02 23:05:00|83.56|82.86|83.59|82.89|83.59|82.89|83.52|82.82|94
1717369800000|2024-06-02 23:10:00|83.58|82.88|83.59|82.89|83.67|82.97|83.53|82.83|128
1717370100000|2024-06-02 23:15:00|83.61|82.91|83.58|82.88|83.64|82.94|83.58|82.88|95
1717370400000|2024-06-02 23:20:00|83.57|82.87|83.52|82.82|83.6|82.9|83.52|82.82|139
1717370700000|2024-06-02 23:25:00|83.53|82.83|83.45|82.75|83.54|82.84|83.44|82.74|100
1717371000000|2024-06-02 23:30:00|83.44|82.74|83.38|82.68|83.49|82.79|83.37|82.67|154
1717371300000|2024-06-02 23:35:00|83.36|82.66|83.39|82.69|83.44|82.74|83.36|82.66|74
1717371600000|2024-06-02 23:40:00|83.41|82.71|83.42|82.72|83.43|82.73|83.37|82.67|112
1717371900000|2024-06-02 23:45:00|83.41|82.71|83.45|82.75|83.46|82.76|83.4|82.7|175
1717372200000|2024-06-02 23:50:00|83.44|82.74|83.44|82.74|83.46|82.76|83.39|82.69|196
1717372500000|2024-06-02 23:55:00|83.42|82.72|83.46|82.76|83.47|82.77|83.42|82.72|141
1717372800000|2024-06-03 00:00:00|83.45|82.75|83.46|82.76|83.52|82.82|83.45|82.75|77
1717373100000|2024-06-03 00:05:00|83.47|82.77|83.57|82.87|83.57|82.87|83.46|82.76|147
1717373400000|2024-06-03 00:10:00|83.56|82.86|83.57|82.87|83.57|82.87|83.52|82.82|244
1717373700000|2024-06-03 00:15:00|83.56|82.86|83.48|82.78|83.6|82.9|83.45|82.75|316
1717374000000|2024-06-03 00:20:00|83.49|82.79|83.37|82.67|83.5|82.8|83.33|82.63|226
1717374300000|2024-06-03 00:25:00|83.36|82.66|83.25|82.55|83.38|82.68|83.24|82.54|155
1717374600000|2024-06-03 00:30:00|83.26|82.56|83.23|82.53|83.29|82.59|83.12|82.42|146
1717374900000|2024-06-03 00:35:00|83.22|82.52|83.15|82.45|83.24|82.54|82.98|82.28|205
1717375200000|2024-06-03 00:40:00|83.12|82.42|83.11|82.41|83.19|82.49|83.11|82.41|162
1717375500000|2024-06-03 00:45:00|83.12|82.42|83.21|82.51|83.23|82.53|82.99|82.29|140
1717375800000|2024-06-03 00:50:00|83.18|82.48|83.26|82.56|83.34|82.64|83.18|82.48|81
1717376100000|2024-06-03 00:55:00|83.24|82.54|83.24|82.54|83.31|82.61|83.23|82.53|144
1717376400000|2024-06-03 01:00:00|83.23|82.53|83.36|82.66|83.38|82.68|83.2|82.5|109
1717376700000|2024-06-03 01:05:00|83.34|82.64|83.48|82.78|83.48|82.78|83.34|82.64|43
1717377000000|2024-06-03 01:10:00|83.47|82.77|83.61|82.91|83.81|83.11|83.45|82.75|210
1717377300000|2024-06-03 01:15:00|83.58|82.88|83.85|83.15|83.89|83.19|83.58|82.88|333
1717377600000|2024-06-03 01:20:00|83.83|83.13|84.06|83.36|84.11|83.41|83.8|83.1|171
1717377900000|2024-06-03 01:25:00|84.03|83.33|83.93|83.23|84.1|83.4|83.92|83.22|274
1717378200000|2024-06-03 01:30:00|83.94|83.24|84.08|83.38|84.08|83.38|83.91|83.21|387
1717378500000|2024-06-03 01:35:00|84.04|83.34|83.94|83.24|84.09|83.39|83.92|83.22|248
1717378800000|2024-06-03 01:40:00|83.97|83.27|83.75|83.05|83.97|83.27|83.73|83.03|206
1717379100000|2024-06-03 01:45:00|83.74|83.04|83.83|83.13|83.88|83.18|83.73|83.03|261
1717379400000|2024-06-03 01:50:00|83.82|83.12|83.97|83.27|84.03|83.33|83.79|83.09|144
1717379700000|2024-06-03 01:55:00|83.98|83.28|84.01|83.31|84.04|83.34|83.88|83.18|191
1717380000000|2024-06-03 02:00:00|84.02|83.32|84.09|83.39|84.1|83.4|84|83.3|68
1717380300000|2024-06-03 02:05:00|84.08|83.38|84.1|83.4|84.14|83.44|84.05|83.35|21
1717380600000|2024-06-03 02:10:00|84.05|83.35|84.08|83.38|84.1|83.4|83.99|83.29|23
1717380900000|2024-06-03 02:15:00|84.11|83.41|84.22|83.52|84.22|83.52|84.09|83.39|83
1717381200000|2024-06-03 02:20:00|84.19|83.49|84.22|83.52|84.24|83.54|84.14|83.44|38
1717381500000|2024-06-03 02:25:00|84.16|83.46|84.11|83.41|84.24|83.54|84.1|83.4|41
1717381800000|2024-06-03 02:30:00|84.08|83.38|84.01|83.31|84.15|83.45|84|83.3|242
1717382100000|2024-06-03 02:35:00|84.03|83.33|84.06|83.36|84.06|83.36|83.93|83.23|292
1717382400000|2024-06-03 02:40:00|84.03|83.33|84.07|83.37|84.09|83.39|84.02|83.32|368
1717382700000|2024-06-03 02:45:00|84.08|83.38|83.98|83.28|84.08|83.38|83.95|83.25|233
1717383000000|2024-06-03 02:50:00|83.97|83.27|83.97|83.27|84.02|83.32|83.91|83.21|227
1717383300000|2024-06-03 02:55:00|83.95|83.25|83.91|83.21|84|83.3|83.91|83.21|127
1717383600000|2024-06-03 03:00:00|83.92|83.22|83.67|82.97|83.95|83.25|83.62|82.92|425
1717383900000|2024-06-03 03:05:00|83.66|82.96|83.8|83.1|83.85|83.15|83.64|82.94|355
1717384200000|2024-06-03 03:10:00|83.82|83.12|83.83|83.13|83.88|83.18|83.78|83.08|264
1717384500000|2024-06-03 03:15:00|83.86|83.16|83.85|83.15|83.92|83.22|83.83|83.13|87
1717384800000|2024-06-03 03:20:00|83.86|83.16|83.81|83.11|83.9|83.2|83.81|83.11|121
1717385100000|2024-06-03 03:25:00|83.82|83.12|83.72|83.02|83.83|83.13|83.71|83.01|252
1717385400000|2024-06-03 03:30:00|83.73|83.03|83.75|83.05|83.8|83.1|83.68|82.98|242
1717385700000|2024-06-03 03:35:00|83.74|83.04|83.79|83.09|83.81|83.11|83.74|83.04|227
1717386000000|2024-06-03 03:40:00|83.78|83.08|83.75|83.05|83.8|83.1|83.71|83.01|147
1717386300000|2024-06-03 03:45:00|83.76|83.06|83.73|83.03|83.8|83.1|83.72|83.02|144
1717386600000|2024-06-03 03:50:00|83.74|83.04|83.64|82.94|83.75|83.05|83.61|82.91|202
1717386900000|2024-06-03 03:55:00|83.65|82.95|83.68|82.98|83.69|82.99|83.62|82.92|202
1717387200000|2024-06-03 04:00:00|83.67|82.97|83.69|82.99|83.77|83.07|83.66|82.96|96
1717387500000|2024-06-03 04:05:00|83.71|83.01|83.73|83.03|83.77|83.07|83.68|82.98|196
1717387800000|2024-06-03 04:10:00|83.72|83.02|83.67|82.97|83.72|83.02|83.65|82.95|57
1717388100000|2024-06-03 04:15:00|83.68|82.98|83.48|82.78|83.71|83.01|83.44|82.74|211
1717388400000|2024-06-03 04:20:00|83.5|82.8|83.58|82.88|83.65|82.95|83.47|82.77|269
1717388700000|2024-06-03 04:25:00|83.57|82.87|83.4|82.7|83.6|82.9|83.37|82.67|199
1717389000000|2024-06-03 04:30:00|83.39|82.69|83.71|83.01|83.71|83.01|83.38|82.68|112
1717389300000|2024-06-03 04:35:00|83.7|83|83.54|82.84|83.72|83.02|83.54|82.84|249
1717389600000|2024-06-03 04:40:00|83.53|82.83|83.49|82.79|83.53|82.83|83.45|82.75|176
1717389900000|2024-06-03 04:45:00|83.48|82.78|83.71|83.01|83.73|83.03|83.45|82.75|142
1717390200000|2024-06-03 04:50:00|83.72|83.02|83.88|83.18|83.88|83.18|83.71|83.01|49
1717390500000|2024-06-03 04:55:00|83.9|83.2|83.82|83.12|83.94|83.24|83.8|83.1|60
1717390800000|2024-06-03 05:00:00|83.81|83.11|83.91|83.21|83.96|83.26|83.81|83.11|41
1717391100000|2024-06-03 05:05:00|83.93|83.23|83.96|83.26|83.96|83.26|83.88|83.18|21
1717391400000|2024-06-03 05:10:00|83.97|83.27|83.95|83.25|83.99|83.29|83.91|83.21|179
1717391700000|2024-06-03 05:15:00|83.97|83.27|84.1|83.4|84.18|83.48|83.94|83.24|289
1717392000000|2024-06-03 05:20:00|84.11|83.41|84.08|83.38|84.11|83.41|84.03|83.33|303
1717392300000|2024-06-03 05:25:00|84.06|83.36|84.05|83.35|84.09|83.39|84.04|83.34|238
1717392600000|2024-06-03 05:30:00|84.04|83.34|84.15|83.45|84.16|83.46|84.04|83.34|232
1717392900000|2024-06-03 05:35:00|84.13|83.43|84.19|83.49|84.21|83.51|84.1|83.4|117
1717393200000|2024-06-03 05:40:00|84.18|83.48|84.25|83.55|84.26|83.56|84.16|83.46|177
1717393500000|2024-06-03 05:45:00|84.23|83.53|84.18|83.48|84.24|83.54|84.14|83.44|164
1717393800000|2024-06-03 05:50:00|84.16|83.46|84.19|83.49|84.24|83.54|84.14|83.44|195
1717394100000|2024-06-03 05:55:00|84.17|83.47|84.14|83.44|84.2|83.5|84.12|83.42|148
1717394400000|2024-06-03 06:00:00|84.15|83.45|84.12|83.42|84.17|83.47|84.12|83.42|190
1717394700000|2024-06-03 06:05:00|84.13|83.43|84.09|83.39|84.13|83.43|84.03|83.33|220
1717395000000|2024-06-03 06:10:00|84.1|83.4|84.05|83.35|84.2|83.5|84.04|83.34|288
1717395300000|2024-06-03 06:15:00|84.04|83.34|84.08|83.38|84.16|83.46|84.04|83.34|291
1717395600000|2024-06-03 06:20:00|84.09|83.39|84.19|83.49|84.19|83.49|84.06|83.36|321
1717395900000|2024-06-03 06:25:00|84.18|83.48|84.4|83.7|84.4|83.7|84.18|83.48|37
1717396200000|2024-06-03 06:30:00|84.41|83.71|84.12|83.42|84.45|83.75|84.06|83.36|264
1717396500000|2024-06-03 06:35:00|84.14|83.44|84.31|83.61|84.31|83.61|84.12|83.42|87
1717396800000|2024-06-03 06:40:00|84.32|83.62|84.54|83.84|84.56|83.86|84.31|83.61|58
1717397100000|2024-06-03 06:45:00|84.57|83.87|84.54|83.84|84.59|83.89|84.44|83.74|175
1717397400000|2024-06-03 06:50:00|84.52|83.82|84.45|83.75|84.56|83.86|84.38|83.68|209
1717397700000|2024-06-03 06:55:00|84.42|83.72|84.34|83.64|84.47|83.77|84.33|83.63|167
1717398000000|2024-06-03 07:00:00|84.35|83.65|84.44|83.74|84.48|83.78|84.35|83.65|258
1717398300000|2024-06-03 07:05:00|84.43|83.73|84.5|83.8|84.52|83.82|84.39|83.69|244
1717398600000|2024-06-03 07:10:00|84.47|83.77|84.36|83.66|84.49|83.79|84.36|83.66|145
1717398900000|2024-06-03 07:15:00|84.37|83.67|84.42|83.72|84.43|83.73|84.27|83.57|160
1717399200000|2024-06-03 07:20:00|84.38|83.68|84.18|83.48|84.4|83.7|84.17|83.47|182
1717399500000|2024-06-03 07:25:00|84.15|83.45|84.21|83.51|84.27|83.57|84.07|83.37|199
1717399800000|2024-06-03 07:30:00|84.19|83.49|84.14|83.44|84.24|83.54|84.01|83.31|246
1717400100000|2024-06-03 07:35:00|84.13|83.43|84.18|83.48|84.2|83.5|84.07|83.37|160
1717400400000|2024-06-03 07:40:00|84.19|83.49|84.13|83.43|84.22|83.52|84.09|83.39|95
1717400700000|2024-06-03 07:45:00|84.14|83.44|84.26|83.56|84.26|83.56|84.03|83.33|121
1717401000000|2024-06-03 07:50:00|84.25|83.55|84.12|83.42|84.25|83.55|84.11|83.41|133
1717401300000|2024-06-03 07:55:00|84.11|83.41|84.13|83.43|84.15|83.45|84.1|83.4|92
1717401600000|2024-06-03 08:00:00|84.14|83.44|84.08|83.38|84.18|83.48|84.05|83.35|113
1717401900000|2024-06-03 08:05:00|84.07|83.37|84.1|83.4|84.13|83.43|84.07|83.37|135
1717402200000|2024-06-03 08:10:00|84.11|83.41|84.08|83.38|84.13|83.43|84.06|83.36|137
1717402500000|2024-06-03 08:15:00|84.09|83.39|84.06|83.36|84.14|83.44|84.06|83.36|123
1717402800000|2024-06-03 08:20:00|84.07|83.37|84.09|83.39|84.1|83.4|84.03|83.33|147
1717403100000|2024-06-03 08:25:00|84.08|83.38|84.23|83.53|84.26|83.56|84.07|83.37|126
1717403400000|2024-06-03 08:30:00|84.24|83.54|84.4|83.7|84.4|83.7|84.2|83.5|81
1717403700000|2024-06-03 08:35:00|84.39|83.69|84.46|83.76|84.47|83.77|84.38|83.68|34
1717404000000|2024-06-03 08:40:00|84.45|83.75|84.36|83.66|84.45|83.75|84.27|83.57|256
1717404300000|2024-06-03 08:45:00|84.37|83.67|84.27|83.57|84.41|83.71|84.27|83.57|138
1717404600000|2024-06-03 08:50:00|84.26|83.56|84.38|83.68|84.4|83.7|84.26|83.56|134
1717404900000|2024-06-03 08:55:00|84.39|83.69|84.24|83.54|84.39|83.69|84.23|83.53|123
1717405200000|2024-06-03 09:00:00|84.26|83.56|84.24|83.54|84.3|83.6|84.16|83.46|244
1717405500000|2024-06-03 09:05:00|84.23|83.53|84.05|83.35|84.27|83.57|84.03|83.33|173
1717405800000|2024-06-03 09:10:00|84.06|83.36|84.14|83.44|84.16|83.46|83.98|83.28|179
1717406100000|2024-06-03 09:15:00|84.12|83.42|83.98|83.28|84.12|83.42|83.93|83.23|135
1717406400000|2024-06-03 09:20:00|83.97|83.27|83.96|83.26|83.98|83.28|83.94|83.24|197
1717406700000|2024-06-03 09:25:00|83.95|83.25|84.01|83.31|84.04|83.34|83.94|83.24|246
1717407000000|2024-06-03 09:30:00|84.02|83.32|84.07|83.37|84.13|83.43|84.01|83.31|88
1717407300000|2024-06-03 09:35:00|84.06|83.36|84.07|83.37|84.12|83.42|84.06|83.36|113
1717407600000|2024-06-03 09:40:00|84.08|83.38|84.03|83.33|84.11|83.41|84.01|83.31|109
1717407900000|2024-06-03 09:45:00|84.02|83.32|84.08|83.38|84.1|83.4|83.95|83.25|161
1717408200000|2024-06-03 09:50:00|84.07|83.37|84.04|83.34|84.08|83.38|84.02|83.32|77
1717408500000|2024-06-03 09:55:00|84.03|83.33|83.97|83.27|84.04|83.34|83.96|83.26|108
1717408800000|2024-06-03 10:00:00|83.96|83.26|83.97|83.27|84|83.3|83.96|83.26|52
1717409100000|2024-06-03 10:05:00|83.99|83.29|83.92|83.22|83.99|83.29|83.9|83.2|31
1717409400000|2024-06-03 10:10:00|83.91|83.21|83.93|83.23|83.93|83.23|83.79|83.09|234
1717409700000|2024-06-03 10:15:00|83.94|83.24|83.99|83.29|84.06|83.36|83.94|83.24|43
1717410000000|2024-06-03 10:20:00|83.97|83.27|83.94|83.24|84.01|83.31|83.93|83.23|190
1717410300000|2024-06-03 10:25:00|83.95|83.25|84.03|83.33|84.03|83.33|83.93|83.23|252
1717410600000|2024-06-03 10:30:00|84.01|83.31|84|83.3|84.03|83.33|83.97|83.27|201
1717410900000|2024-06-03 10:35:00|84.01|83.31|84.02|83.32|84.04|83.34|83.99|83.29|66
1717411200000|2024-06-03 10:40:00|84.03|83.33|83.98|83.28|84.05|83.35|83.97|83.27|58
1717411500000|2024-06-03 10:45:00|83.97|83.27|83.9|83.2|83.98|83.28|83.87|83.17|231
1717411800000|2024-06-03 10:50:00|83.91|83.21|83.9|83.2|83.94|83.24|83.84|83.14|274
1717412100000|2024-06-03 10:55:00|83.89|83.19|83.87|83.17|83.93|83.23|83.86|83.16|138
1717412400000|2024-06-03 11:00:00|83.88|83.18|83.86|83.16|83.91|83.21|83.82|83.12|200
1717412700000|2024-06-03 11:05:00|83.87|83.17|83.91|83.21|83.95|83.25|83.87|83.17|208
1717413000000|2024-06-03 11:10:00|83.9|83.2|83.96|83.26|83.98|83.28|83.9|83.2|42
1717413300000|2024-06-03 11:15:00|83.94|83.24|83.91|83.21|83.95|83.25|83.86|83.16|266
1717413600000|2024-06-03 11:20:00|83.92|83.22|84|83.3|84|83.3|83.91|83.21|81
1717413900000|2024-06-03 11:25:00|84.01|83.31|84.04|83.34|84.04|83.34|84.01|83.31|7
1717414200000|2024-06-03 11:30:00|84.05|83.35|83.97|83.27|84.09|83.39|83.95|83.25|42
1717414500000|2024-06-03 11:35:00|83.96|83.26|83.83|83.13|83.99|83.29|83.82|83.12|190
1717414800000|2024-06-03 11:40:00|83.84|83.14|83.86|83.16|83.94|83.24|83.84|83.14|204
1717415100000|2024-06-03 11:45:00|83.87|83.17|83.9|83.2|83.9|83.2|83.75|83.05|123
1717415400000|2024-06-03 11:50:00|83.91|83.21|83.94|83.24|84|83.3|83.91|83.21|91
1717415700000|2024-06-03 11:55:00|83.95|83.25|83.91|83.21|83.98|83.28|83.9|83.2|143
1717416000000|2024-06-03 12:00:00|83.93|83.23|83.96|83.26|84.03|83.33|83.91|83.21|127
1717416300000|2024-06-03 12:05:00|83.97|83.27|83.93|83.23|84.01|83.31|83.91|83.21|174
1717416600000|2024-06-03 12:10:00|83.94|83.24|83.93|83.23|83.99|83.29|83.92|83.22|98
1717416900000|2024-06-03 12:15:00|83.94|83.24|83.98|83.28|84.03|83.33|83.93|83.23|117
1717417200000|2024-06-03 12:20:00|83.99|83.29|84.18|83.48|84.18|83.48|83.97|83.27|71
1717417500000|2024-06-03 12:25:00|84.19|83.49|84.15|83.45|84.24|83.54|84.09|83.39|85
1717417800000|2024-06-03 12:30:00|84.14|83.44|84.09|83.39|84.25|83.55|84.08|83.38|211
1717418100000|2024-06-03 12:35:00|84.08|83.38|84.29|83.59|84.29|83.59|84.02|83.32|245
1717418400000|2024-06-03 12:40:00|84.31|83.61|84.13|83.43|84.35|83.65|84.1|83.4|195
1717418700000|2024-06-03 12:45:00|84.14|83.44|84.07|83.37|84.21|83.51|83.9|83.2|262
1717419000000|2024-06-03 12:50:00|84.06|83.36|84.2|83.5|84.21|83.51|84.02|83.32|128
1717419300000|2024-06-03 12:55:00|84.18|83.48|84.23|83.53|84.23|83.53|84.13|83.43|114
1717419600000|2024-06-03 13:00:00|84.24|83.54|84.02|83.32|84.24|83.54|83.98|83.28|201
1717419900000|2024-06-03 13:05:00|84.03|83.33|83.96|83.26|84.3|83.6|83.94|83.24|214
1717420200000|2024-06-03 13:10:00|83.97|83.27|83.9|83.2|84|83.3|83.88|83.18|159
1717420500000|2024-06-03 13:15:00|83.89|83.19|83.85|83.15|83.94|83.24|83.85|83.15|60
1717420800000|2024-06-03 13:20:00|83.84|83.14|83.9|83.2|83.95|83.25|83.84|83.14|77
1717421100000|2024-06-03 13:25:00|83.91|83.21|83.99|83.29|84|83.3|83.89|83.19|85
1717421400000|2024-06-03 13:30:00|84|83.3|84.22|83.52|84.23|83.53|83.99|83.29|98
1717421700000|2024-06-03 13:35:00|84.23|83.53|84.25|83.55|84.27|83.57|84.16|83.46|41
1717422000000|2024-06-03 13:40:00|84.26|83.56|84.25|83.55|84.26|83.56|84.21|83.51|14
1717422300000|2024-06-03 13:45:00|84.26|83.56|84.43|83.73|84.53|83.83|84.26|83.56|217
1717422600000|2024-06-03 13:50:00|84.42|83.72|84.16|83.46|84.43|83.73|84.16|83.46|234
1717422900000|2024-06-03 13:55:00|84.17|83.47|84.04|83.34|84.17|83.47|84.01|83.31|241
1717423200000|2024-06-03 14:00:00|84.03|83.33|84.08|83.38|84.23|83.53|83.9|83.2|342
1717423500000|2024-06-03 14:05:00|84.1|83.4|84.09|83.39|84.22|83.52|84.06|83.36|167
1717423800000|2024-06-03 14:10:00|84.08|83.38|84.28|83.58|84.28|83.58|84.07|83.37|109
1717424100000|2024-06-03 14:15:00|84.29|83.59|84.14|83.44|84.31|83.61|84.11|83.41|181
1717424400000|2024-06-03 14:20:00|84.15|83.45|84.08|83.38|84.16|83.46|84.03|83.33|274
1717424700000|2024-06-03 14:25:00|84.07|83.37|84.07|83.37|84.12|83.42|84.03|83.33|235
1717425000000|2024-06-03 14:30:00|84.08|83.38|83.76|83.06|84.09|83.39|83.58|82.88|340
1717425300000|2024-06-03 14:35:00|83.77|83.07|83.6|82.9|83.83|83.13|83.55|82.85|239
1717425600000|2024-06-03 14:40:00|83.61|82.91|83.56|82.86|83.63|82.93|83.39|82.69|195
1717425900000|2024-06-03 14:45:00|83.55|82.85|83.46|82.76|83.57|82.87|83.26|82.56|194
1717426200000|2024-06-03 14:50:00|83.48|82.78|83.33|82.63|83.49|82.79|83.33|82.63|132
1717426500000|2024-06-03 14:55:00|83.34|82.64|83.33|82.63|83.34|82.64|83.02|82.32|277
1717426800000|2024-06-03 15:00:00|83.32|82.62|83.35|82.65|83.45|82.75|83.29|82.59|131
1717427100000|2024-06-03 15:05:00|83.34|82.64|83.51|82.81|83.51|82.81|83.34|82.64|63
1717427400000|2024-06-03 15:10:00|83.5|82.8|83.41|82.71|83.57|82.87|83.4|82.7|104
1717427700000|2024-06-03 15:15:00|83.42|82.72|83.59|82.89|83.6|82.9|83.36|82.66|104
1717428000000|2024-06-03 15:20:00|83.58|82.88|83.55|82.85|83.65|82.95|83.53|82.83|153
1717428300000|2024-06-03 15:25:00|83.54|82.84|83.51|82.81|83.54|82.84|83.4|82.7|122
1717428600000|2024-06-03 15:30:00|83.5|82.8|83.57|82.87|83.59|82.89|83.48|82.78|100
1717428900000|2024-06-03 15:35:00|83.56|82.86|83.55|82.85|83.65|82.95|83.55|82.85|83
1717429200000|2024-06-03 15:40:00|83.56|82.86|83.53|82.83|83.59|82.89|83.53|82.83|50
1717429500000|2024-06-03 15:45:00|83.54|82.84|83.59|82.89|83.6|82.9|83.45|82.75|64
1717429800000|2024-06-03 15:50:00|83.6|82.9|83.55|82.85|83.62|82.92|83.54|82.84|47
1717430100000|2024-06-03 15:55:00|83.57|82.87|83.69|82.99|83.75|83.05|83.54|82.84|109
1717430400000|2024-06-03 16:00:00|83.71|83.01|83.56|82.86|83.76|83.06|83.55|82.85|147
1717430700000|2024-06-03 16:05:00|83.55|82.85|83.54|82.84|83.57|82.87|83.42|82.72|103
1717431000000|2024-06-03 16:10:00|83.55|82.85|83.49|82.79|83.59|82.89|83.45|82.75|104
1717431300000|2024-06-03 16:15:00|83.48|82.78|83.43|82.73|83.53|82.83|83.37|82.67|116
1717431600000|2024-06-03 16:20:00|83.42|82.72|83.31|82.61|83.43|82.73|83.25|82.55|215
1717431900000|2024-06-03 16:25:00|83.32|82.62|83.25|82.55|83.34|82.64|83.23|82.53|134
1717432200000|2024-06-03 16:30:00|83.26|82.56|83.19|82.49|83.31|82.61|83.19|82.49|162
1717432500000|2024-06-03 16:35:00|83.2|82.5|83.4|82.7|83.4|82.7|83.18|82.48|137
1717432800000|2024-06-03 16:40:00|83.42|82.72|83.43|82.73|83.48|82.78|83.4|82.7|60
1717433100000|2024-06-03 16:45:00|83.45|82.75|83.48|82.78|83.52|82.82|83.44|82.74|72
1717433400000|2024-06-03 16:50:00|83.47|82.77|83.36|82.66|83.47|82.77|83.26|82.56|152
1717433700000|2024-06-03 16:55:00|83.37|82.67|83.4|82.7|83.43|82.73|83.37|82.67|21
1717434000000|2024-06-03 17:00:00|83.41|82.71|83.37|82.67|83.42|82.72|83.3|82.6|80
1717434300000|2024-06-03 17:05:00|83.36|82.66|83.32|82.62|83.39|82.69|83.25|82.55|144
1717434600000|2024-06-03 17:10:00|83.31|82.61|83.59|82.89|83.64|82.94|83.27|82.57|106
1717434900000|2024-06-03 17:15:00|83.57|82.87|83.56|82.86|83.61|82.91|83.49|82.79|139
1717435200000|2024-06-03 17:20:00|83.55|82.85|83.57|82.87|83.59|82.89|83.53|82.83|138
1717435500000|2024-06-03 17:25:00|83.56|82.86|83.57|82.87|83.59|82.89|83.51|82.81|109
1717435800000|2024-06-03 17:30:00|83.56|82.86|83.59|82.89|83.62|82.92|83.55|82.85|42
1717436100000|2024-06-03 17:35:00|83.6|82.9|83.68|82.98|83.68|82.98|83.58|82.88|30
1717436400000|2024-06-03 17:40:00|83.66|82.96|83.66|82.96|83.71|83.01|83.61|82.91|36
1717436700000|2024-06-03 17:45:00|83.67|82.97|83.61|82.91|83.67|82.97|83.57|82.87|68
1717437000000|2024-06-03 17:50:00|83.62|82.92|83.62|82.92|83.65|82.95|83.61|82.91|86
1717437300000|2024-06-03 17:55:00|83.61|82.91|83.63|82.93|83.64|82.94|83.59|82.89|23
1717437600000|2024-06-03 18:00:00|83.62|82.92|83.58|82.88|83.66|82.96|83.58|82.88|34
1717437900000|2024-06-03 18:05:00|83.57|82.87|83.66|82.96|83.68|82.98|83.55|82.85|49
1717438200000|2024-06-03 18:10:00|83.65|82.95|83.56|82.86|83.66|82.96|83.56|82.86|27
1717438500000|2024-06-03 18:15:00|83.57|82.87|83.62|82.92|83.64|82.94|83.54|82.84|58
1717438800000|2024-06-03 18:20:00|83.61|82.91|83.57|82.87|83.64|82.94|83.56|82.86|59
1717439100000|2024-06-03 18:25:00|83.56|82.86|83.56|82.86|83.61|82.91|83.55|82.85|38
1717439400000|2024-06-03 18:30:00|83.55|82.85|83.59|82.89|83.67|82.97|83.55|82.85|26
1717439700000|2024-06-03 18:35:00|83.6|82.9|83.58|82.88|83.63|82.93|83.57|82.87|74
1717440000000|2024-06-03 18:40:00|83.59|82.89|83.56|82.86|83.63|82.93|83.56|82.86|34
1717440300000|2024-06-03 18:45:00|83.57|82.87|83.65|82.95|83.66|82.96|83.57|82.87|52
1717440600000|2024-06-03 18:50:00|83.64|82.94|83.59|82.89|83.64|82.94|83.59|82.89|32
1717440900000|2024-06-03 18:55:00|83.6|82.9|83.56|82.86|83.6|82.9|83.55|82.85|31
1717441200000|2024-06-03 19:00:00|83.55|82.85|83.5|82.8|83.56|82.86|83.5|82.8|20
1717441500000|2024-06-03 19:05:00|83.49|82.79|83.5|82.8|83.51|82.81|83.47|82.77|19
1717441800000|2024-06-03 19:10:00|83.49|82.79|83.53|82.83|83.55|82.85|83.45|82.75|20
1717442100000|2024-06-03 19:15:00|83.51|82.81|83.53|82.83|83.54|82.84|83.5|82.8|14
1717442400000|2024-06-03 19:20:00|83.54|82.84|83.52|82.82|83.61|82.91|83.52|82.82|16
1717442700000|2024-06-03 19:25:00|83.51|82.81|83.48|82.78|83.52|82.82|83.47|82.77|24
1717443000000|2024-06-03 19:30:00|83.47|82.77|83.43|82.73|83.48|82.78|83.42|82.72|24
1717443300000|2024-06-03 19:35:00|83.42|82.72|83.56|82.86|83.56|82.86|83.42|82.72|23
1717443600000|2024-06-03 19:40:00|83.55|82.85|83.52|82.82|83.59|82.89|83.51|82.81|71
1717443900000|2024-06-03 19:45:00|83.53|82.83|83.51|82.81|83.53|82.83|83.46|82.76|82
1717444200000|2024-06-03 19:50:00|83.5|82.8|83.5|82.8|83.5|82.8|83.47|82.77|25
1717444500000|2024-06-03 19:55:00|83.51|82.81|83.56|82.86|83.58|82.88|83.49|82.79|31
1717444800000|2024-06-03 20:00:00|83.57|82.87|83.58|82.88|83.6|82.9|83.54|82.84|56
1717445100000|2024-06-03 20:05:00|83.57|82.87|83.54|82.84|83.57|82.87|83.54|82.84|10
1717445400000|2024-06-03 20:10:00|83.56|82.86|83.67|82.97|83.72|83.02|83.56|82.86|22
1717445700000|2024-06-03 20:15:00|83.65|82.95|83.66|82.96|83.68|82.98|83.58|82.88|83
1717446000000|2024-06-03 20:20:00|83.67|82.97|83.71|83.01|83.73|83.03|83.67|82.97|72
1717446300000|2024-06-03 20:25:00|83.7|83|83.68|82.98|83.71|83.01|83.67|82.97|115
1717446600000|2024-06-03 20:30:00|83.67|82.97|83.65|82.95|83.68|82.98|83.6|82.9|35
1717446900000|2024-06-03 20:35:00|83.64|82.94|83.56|82.86|83.66|82.96|83.56|82.86|44
1717447200000|2024-06-03 20:40:00|83.57|82.87|83.55|82.85|83.58|82.88|83.55|82.85|15
1717447500000|2024-06-03 20:45:00|83.54|82.84|83.55|82.85|83.56|82.86|83.53|82.83|47
1717447800000|2024-06-03 20:50:00|83.56|82.86|83.58|82.88|83.58|82.88|83.55|82.85|15
1717448100000|2024-06-03 20:55:00|83.57|82.87|83.45|82.75|83.59|82.89|83.45|82.75|89
1717448400000|2024-06-03 21:00:00|83.44|82.74|83.53|82.83|83.53|82.83|83.38|82.68|87
1717448700000|2024-06-03 21:05:00|83.52|82.82|83.54|82.84|83.55|82.85|83.5|82.8|35
1717449000000|2024-06-03 21:10:00|83.55|82.85|83.45|82.75|83.55|82.85|83.45|82.75|19
1717449300000|2024-06-03 21:15:00|83.46|82.76|83.53|82.83|83.55|82.85|83.46|82.76|46
1717449600000|2024-06-03 21:20:00|83.54|82.84|83.6|82.9|83.6|82.9|83.47|82.77|47
1717449900000|2024-06-03 21:25:00|83.59|82.89|83.51|82.81|83.6|82.9|83.5|82.8|38
1717450200000|2024-06-03 21:30:00|83.5|82.8|83.39|82.69|83.5|82.8|83.36|82.66|61
1717450500000|2024-06-03 21:35:00|83.4|82.7|83.43|82.73|83.48|82.78|83.4|82.7|50
1717450800000|2024-06-03 21:40:00|83.42|82.72|83.4|82.7|83.43|82.73|83.36|82.66|38
1717451100000|2024-06-03 21:45:00|83.39|82.69|83.37|82.67|83.4|82.7|83.35|82.65|36
1717451400000|2024-06-03 21:50:00|83.38|82.68|83.34|82.64|83.39|82.69|83.31|82.61|58
1717451700000|2024-06-03 21:55:00|83.35|82.65|83.29|82.59|83.38|82.68|83.28|82.58|62
1717452000000|2024-06-03 22:00:00|83.3|82.6|83.22|82.52|83.3|82.6|83.18|82.48|66
1717452300000|2024-06-03 22:05:00|83.21|82.51|83.21|82.51|83.24|82.54|83.15|82.45|107
1717452600000|2024-06-03 22:10:00|83.22|82.52|83.22|82.52|83.22|82.52|83.18|82.48|71
1717452900000|2024-06-03 22:15:00|83.23|82.53|83.17|82.47|83.28|82.58|83.17|82.47|93
1717453200000|2024-06-03 22:20:00|83.16|82.46|83.16|82.46|83.17|82.47|83.14|82.44|53
1717453500000|2024-06-03 22:25:00|83.15|82.45|83.19|82.49|83.19|82.49|83.13|82.43|45
1717453800000|2024-06-03 22:30:00|83.2|82.5|83.31|82.61|83.34|82.64|83.19|82.49|60
1717454100000|2024-06-03 22:35:00|83.32|82.62|83.35|82.65|83.35|82.65|83.26|82.56|99
1717454400000|2024-06-03 22:40:00|83.34|82.64|83.34|82.64|83.35|82.65|83.29|82.59|32
1717454700000|2024-06-03 22:45:00|83.35|82.65|83.47|82.77|83.47|82.77|83.34|82.64|26
1717455000000|2024-06-03 22:50:00|83.46|82.76|83.43|82.73|83.46|82.76|83.38|82.68|35
1717455300000|2024-06-03 22:55:00|83.44|82.74|83.45|82.75|83.45|82.75|83.41|82.71|30
1717455600000|2024-06-03 23:00:00|83.44|82.74|83.42|82.72|83.46|82.76|83.38|82.68|56
1717455900000|2024-06-03 23:05:00|83.41|82.71|83.3|82.6|83.42|82.72|83.29|82.59|103
1717456200000|2024-06-03 23:10:00|83.29|82.59|83.26|82.56|83.29|82.59|83.23|82.53|13
1717456500000|2024-06-03 23:15:00|83.25|82.55|83.31|82.61|83.36|82.66|83.23|82.53|68
1717456800000|2024-06-03 23:20:00|83.3|82.6|83.31|82.61|83.33|82.63|83.3|82.6|26
1717457100000|2024-06-03 23:25:00|83.3|82.6|83.27|82.57|83.32|82.62|83.26|82.56|121
1717457400000|2024-06-03 23:30:00|83.26|82.56|83.24|82.54|83.29|82.59|83.23|82.53|164
1717457700000|2024-06-03 23:35:00|83.23|82.53|83.08|82.38|83.23|82.53|83.02|82.32|178
1717458000000|2024-06-03 23:40:00|83.07|82.37|83.1|82.4|83.13|82.43|83.05|82.35|62
1717458300000|2024-06-03 23:45:00|83.11|82.41|83.15|82.45|83.15|82.45|83.09|82.39|43
1717458600000|2024-06-03 23:50:00|83.17|82.47|83.16|82.46|83.19|82.49|83.14|82.44|63
1717458900000|2024-06-03 23:55:00|83.18|82.48|83.18|82.48|83.19|82.49|83.13|82.43|35
1717459200000|2024-06-04 00:00:00|83.17|82.47|83.19|82.49|83.2|82.5|83.1|82.4|80
1717459500000|2024-06-04 00:05:00|83.17|82.47|83.1|82.4|83.21|82.51|83.1|82.4|112
1717459800000|2024-06-04 00:10:00|83.11|82.41|83.13|82.43|83.14|82.44|83.06|82.36|130
1717460100000|2024-06-04 00:15:00|83.12|82.42|82.79|82.09|83.18|82.48|82.76|82.06|105
1717460400000|2024-06-04 00:20:00|82.81|82.11|83.03|82.33|83.03|82.33|82.8|82.1|310
1717460700000|2024-06-04 00:25:00|83.04|82.34|83.05|82.35|83.14|82.44|83.04|82.34|97
1717461000000|2024-06-04 00:30:00|83.03|82.33|83.33|82.63|83.33|82.63|83|82.3|122
1717461300000|2024-06-04 00:35:00|83.32|82.62|83.24|82.54|83.33|82.63|83.22|82.52|30
1717461600000|2024-06-04 00:40:00|83.22|82.52|83.24|82.54|83.27|82.57|83.2|82.5|114
1717461900000|2024-06-04 00:45:00|83.22|82.52|83.33|82.63|83.33|82.63|83.2|82.5|79
1717462200000|2024-06-04 00:50:00|83.36|82.66|83.31|82.61|83.37|82.67|83.31|82.61|12
1717462500000|2024-06-04 00:55:00|83.34|82.64|83.27|82.57|83.34|82.64|83.26|82.56|69
1717462800000|2024-06-04 01:00:00|83.26|82.56|83.17|82.47|83.27|82.57|83.12|82.42|280
1717463100000|2024-06-04 01:05:00|83.18|82.48|83.2|82.5|83.23|82.53|83.13|82.43|129
1717463400000|2024-06-04 01:10:00|83.19|82.49|83.19|82.49|83.25|82.55|83.19|82.49|132
1717463700000|2024-06-04 01:15:00|83.2|82.5|83.21|82.51|83.27|82.57|83.12|82.42|204
1717464000000|2024-06-04 01:20:00|83.2|82.5|83.27|82.57|83.27|82.57|83.2|82.5|146
1717464300000|2024-06-04 01:25:00|83.26|82.56|83.27|82.57|83.28|82.58|83.25|82.55|106
1717464600000|2024-06-04 01:30:00|83.26|82.56|83.34|82.64|83.46|82.76|83.25|82.55|138
1717464900000|2024-06-04 01:35:00|83.35|82.65|83.37|82.67|83.38|82.68|83.3|82.6|213
1717465200000|2024-06-04 01:40:00|83.39|82.69|83.34|82.64|83.47|82.77|83.34|82.64|130
1717465500000|2024-06-04 01:45:00|83.33|82.63|83.38|82.68|83.4|82.7|83.32|82.62|121
1717465800000|2024-06-04 01:50:00|83.37|82.67|83.41|82.71|83.43|82.73|83.37|82.67|227
1717466100000|2024-06-04 01:55:00|83.46|82.76|83.4|82.7|83.48|82.78|83.39|82.69|107
1717466400000|2024-06-04 02:00:00|83.41|82.71|83.34|82.64|83.41|82.71|83.27|82.57|110
1717466700000|2024-06-04 02:05:00|83.33|82.63|83.38|82.68|83.38|82.68|83.31|82.61|165
1717467000000|2024-06-04 02:10:00|83.4|82.7|83.37|82.67|83.42|82.72|83.37|82.67|120
1717467300000|2024-06-04 02:15:00|83.38|82.68|83.38|82.68|83.41|82.71|83.34|82.64|103
1717467600000|2024-06-04 02:20:00|83.37|82.67|83.41|82.71|83.42|82.72|83.36|82.66|127
1717467900000|2024-06-04 02:25:00|83.4|82.7|83.45|82.75|83.45|82.75|83.39|82.69|117
1717468200000|2024-06-04 02:30:00|83.44|82.74|83.38|82.68|83.44|82.74|83.37|82.67|62
1717468500000|2024-06-04 02:35:00|83.4|82.7|83.39|82.69|83.41|82.71|83.37|82.67|88
1717468800000|2024-06-04 02:40:00|83.38|82.68|83.34|82.64|83.38|82.68|83.31|82.61|147
1717469100000|2024-06-04 02:45:00|83.35|82.65|83.31|82.61|83.38|82.68|83.29|82.59|113
1717469400000|2024-06-04 02:50:00|83.3|82.6|83.19|82.49|83.34|82.64|83.18|82.48|149
1717469700000|2024-06-04 02:55:00|83.2|82.5|83.21|82.51|83.21|82.51|83.16|82.46|109
1717470000000|2024-06-04 03:00:00|83.2|82.5|83.24|82.54|83.27|82.57|83.18|82.48|151
1717470300000|2024-06-04 03:05:00|83.23|82.53|83.32|82.62|83.32|82.62|83.23|82.53|104
1717470600000|2024-06-04 03:10:00|83.31|82.61|83.37|82.67|83.4|82.7|83.3|82.6|104
1717470900000|2024-06-04 03:15:00|83.36|82.66|83.38|82.68|83.39|82.69|83.33|82.63|212
1717471200000|2024-06-04 03:20:00|83.37|82.67|83.34|82.64|83.38|82.68|83.34|82.64|47
1717471500000|2024-06-04 03:25:00|83.33|82.63|83.26|82.56|83.33|82.63|83.25|82.55|152
1717471800000|2024-06-04 03:30:00|83.25|82.55|83.23|82.53|83.26|82.56|83.21|82.51|137
1717472100000|2024-06-04 03:35:00|83.22|82.52|83.16|82.46|83.23|82.53|83.14|82.44|81
1717472400000|2024-06-04 03:40:00|83.15|82.45|83.12|82.42|83.2|82.5|83.11|82.41|113
1717472700000|2024-06-04 03:45:00|83.11|82.41|83.05|82.35|83.13|82.43|83.04|82.34|160
1717473000000|2024-06-04 03:50:00|83.04|82.34|83.07|82.37|83.09|82.39|83.04|82.34|109
1717473300000|2024-06-04 03:55:00|83.06|82.36|83.09|82.39|83.1|82.4|83.06|82.36|135
1717473600000|2024-06-04 04:00:00|83.08|82.38|82.98|82.28|83.09|82.39|82.97|82.27|153
1717473900000|2024-06-04 04:05:00|83|82.3|83.09|82.39|83.09|82.39|82.96|82.26|205
1717474200000|2024-06-04 04:10:00|83.06|82.36|83.09|82.39|83.09|82.39|83.04|82.34|198
1717474500000|2024-06-04 04:15:00|83.07|82.37|83.01|82.31|83.07|82.37|83.01|82.31|184
1717474800000|2024-06-04 04:20:00|83.02|82.32|83.02|82.32|83.05|82.35|83.01|82.31|179
1717475100000|2024-06-04 04:25:00|83.01|82.31|82.86|82.16|83.02|82.32|82.86|82.16|186
1717475400000|2024-06-04 04:30:00|82.88|82.18|82.33|81.63|82.88|82.18|82.14|81.44|374
1717475700000|2024-06-04 04:35:00|82.34|81.64|82.5|81.8|82.5|81.8|82.24|81.54|174
1717476000000|2024-06-04 04:40:00|82.49|81.79|82.47|81.77|82.49|81.79|82.42|81.72|117
1717476300000|2024-06-04 04:45:00|82.46|81.76|82.51|81.81|82.51|81.81|82.45|81.75|99
1717476600000|2024-06-04 04:50:00|82.5|81.8|82.41|81.71|82.54|81.84|82.4|81.7|115
1717476900000|2024-06-04 04:55:00|82.42|81.72|82.43|81.73|82.44|81.74|82.35|81.65|206
1717477200000|2024-06-04 05:00:00|82.42|81.72|82.31|81.61|82.43|81.73|82.17|81.47|156
1717477500000|2024-06-04 05:05:00|82.32|81.62|82.33|81.63|82.33|81.63|82.27|81.57|30
1717477800000|2024-06-04 05:10:00|82.32|81.62|82.42|81.72|82.44|81.74|82.31|81.61|16
1717478100000|2024-06-04 05:15:00|82.44|81.74|82.52|81.82|82.56|81.86|82.41|81.71|174
1717478400000|2024-06-04 05:20:00|82.5|81.8|82.46|81.76|82.51|81.81|82.42|81.72|119
1717478700000|2024-06-04 05:25:00|82.48|81.78|82.52|81.82|82.53|81.83|82.47|81.77|83
1717479000000|2024-06-04 05:30:00|82.5|81.8|82.48|81.78|82.51|81.81|82.46|81.76|57
1717479300000|2024-06-04 05:35:00|82.49|81.79|82.41|81.71|82.49|81.79|82.39|81.69|114
1717479600000|2024-06-04 05:40:00|82.4|81.7|82.4|81.7|82.42|81.72|82.33|81.63|143
1717479900000|2024-06-04 05:45:00|82.41|81.71|82.45|81.75|82.45|81.75|82.4|81.7|155
1717480200000|2024-06-04 05:50:00|82.44|81.74|82.45|81.75|82.45|81.75|82.41|81.71|128
1717480500000|2024-06-04 05:55:00|82.43|81.73|82.39|81.69|82.45|81.75|82.34|81.64|188
1717480800000|2024-06-04 06:00:00|82.38|81.68|82.24|81.54|82.42|81.72|82.22|81.52|302
1717481100000|2024-06-04 06:05:00|82.25|81.55|82.22|81.52|82.27|81.57|82.17|81.47|251
1717481400000|2024-06-04 06:10:00|82.23|81.53|82.31|81.61|82.31|81.61|82.22|81.52|165
1717481700000|2024-06-04 06:15:00|82.3|81.6|82.27|81.57|82.31|81.61|82.18|81.48|267
1717482000000|2024-06-04 06:20:00|82.28|81.58|82.32|81.62|82.35|81.65|82.24|81.54|102
1717482300000|2024-06-04 06:25:00|82.33|81.63|82.36|81.66|82.36|81.66|82.31|81.61|107
1717482600000|2024-06-04 06:30:00|82.35|81.65|82.42|81.72|82.46|81.76|82.35|81.65|75
1717482900000|2024-06-04 06:35:00|82.43|81.73|82.44|81.74|82.44|81.74|82.4|81.7|96
1717483200000|2024-06-04 06:40:00|82.43|81.73|82.42|81.72|82.49|81.79|82.42|81.72|123
1717483500000|2024-06-04 06:45:00|82.43|81.73|82.51|81.81|82.51|81.81|82.38|81.68|98
1717483800000|2024-06-04 06:50:00|82.5|81.8|82.43|81.73|82.5|81.8|82.42|81.72|140
1717484100000|2024-06-04 06:55:00|82.42|81.72|82.38|81.68|82.43|81.73|82.35|81.65|127
1717484400000|2024-06-04 07:00:00|82.37|81.67|82.43|81.73|82.45|81.75|82.34|81.64|118
1717484700000|2024-06-04 07:05:00|82.44|81.74|82.39|81.69|82.46|81.76|82.38|81.68|61
1717485000000|2024-06-04 07:10:00|82.4|81.7|82.47|81.77|82.51|81.81|82.39|81.69|35
1717485300000|2024-06-04 07:15:00|82.5|81.8|82.43|81.73|82.5|81.8|82.39|81.69|50
1717485600000|2024-06-04 07:20:00|82.42|81.72|82.52|81.82|82.53|81.83|82.31|81.61|128
1717485900000|2024-06-04 07:25:00|82.5|81.8|82.62|81.92|82.62|81.92|82.5|81.8|36
1717486200000|2024-06-04 07:30:00|82.61|81.91|82.48|81.78|82.61|81.91|82.48|81.78|73
1717486500000|2024-06-04 07:35:00|82.47|81.77|82.38|81.68|82.5|81.8|82.33|81.63|183
1717486800000|2024-06-04 07:40:00|82.39|81.69|82.34|81.64|82.41|81.71|82.31|81.61|129
1717487100000|2024-06-04 07:45:00|82.36|81.66|82.4|81.7|82.43|81.73|82.34|81.64|168
1717487400000|2024-06-04 07:50:00|82.41|81.71|82.38|81.68|82.45|81.75|82.38|81.68|134
1717487700000|2024-06-04 07:55:00|82.37|81.67|82.4|81.7|82.45|81.75|82.32|81.62|92
1717488000000|2024-06-04 08:00:00|82.39|81.69|82.27|81.57|82.43|81.73|82.26|81.56|153
1717488300000|2024-06-04 08:05:00|82.26|81.56|82.33|81.63|82.34|81.64|82.17|81.47|112
1717488600000|2024-06-04 08:10:00|82.31|81.61|82.47|81.77|82.53|81.83|82.31|81.61|78
1717488900000|2024-06-04 08:15:00|82.46|81.76|82.48|81.78|82.53|81.83|82.37|81.67|203
1717489200000|2024-06-04 08:20:00|82.46|81.76|82.43|81.73|82.54|81.84|82.42|81.72|95
1717489500000|2024-06-04 08:25:00|82.41|81.71|82.4|81.7|82.44|81.74|82.36|81.66|42
1717489800000|2024-06-04 08:30:00|82.38|81.68|82.33|81.63|82.41|81.71|82.31|81.61|89
1717490100000|2024-06-04 08:35:00|82.32|81.62|82.26|81.56|82.34|81.64|82.19|81.49|125
1717490400000|2024-06-04 08:40:00|82.27|81.57|82.26|81.56|82.3|81.6|82.23|81.53|56
1717490700000|2024-06-04 08:45:00|82.24|81.54|82.17|81.47|82.25|81.55|82.17|81.47|71
1717491000000|2024-06-04 08:50:00|82.12|81.42|82.09|81.39|82.23|81.53|82.03|81.33|215
1717491300000|2024-06-04 08:55:00|82.08|81.38|82.02|81.32|82.08|81.38|81.99|81.29|183
1717491600000|2024-06-04 09:00:00|81.99|81.29|81.93|81.23|82.06|81.36|81.88|81.18|174
1717491900000|2024-06-04 09:05:00|81.92|81.22|81.98|81.28|82|81.3|81.89|81.19|121
1717492200000|2024-06-04 09:10:00|81.99|81.29|81.98|81.28|82.05|81.35|81.96|81.26|76
1717492500000|2024-06-04 09:15:00|81.97|81.27|81.83|81.13|81.97|81.27|81.61|80.91|261
1717492800000|2024-06-04 09:20:00|81.82|81.12|81.85|81.15|81.87|81.17|81.76|81.06|153
1717493100000|2024-06-04 09:25:00|81.84|81.14|81.87|81.17|81.92|81.22|81.83|81.13|39
1717493400000|2024-06-04 09:30:00|81.88|81.18|81.72|81.02|81.89|81.19|81.7|81|160
1717493700000|2024-06-04 09:35:00|81.73|81.03|81.7|81|81.81|81.11|81.7|81|93
1717494000000|2024-06-04 09:40:00|81.69|80.99|81.75|81.05|81.8|81.1|81.65|80.95|142
1717494300000|2024-06-04 09:45:00|81.74|81.04|81.69|80.99|81.83|81.13|81.53|80.83|191
1717494600000|2024-06-04 09:50:00|81.68|80.98|81.6|80.9|81.68|80.98|81.47|80.77|188
1717494900000|2024-06-04 09:55:00|81.61|80.91|81.66|80.96|81.68|80.98|81.58|80.88|80
1717495200000|2024-06-04 10:00:00|81.65|80.95|81.75|81.05|81.76|81.06|81.59|80.89|109
1717495500000|2024-06-04 10:05:00|81.74|81.04|81.8|81.1|81.8|81.1|81.68|80.98|41
1717495800000|2024-06-04 10:10:00|81.79|81.09|81.87|81.17|81.9|81.2|81.79|81.09|19
1717496100000|2024-06-04 10:15:00|81.85|81.15|81.94|81.24|81.97|81.27|81.83|81.13|20
1717496400000|2024-06-04 10:20:00|81.93|81.23|81.9|81.2|81.94|81.24|81.87|81.17|78
1717496700000|2024-06-04 10:25:00|81.92|81.22|81.86|81.16|81.92|81.22|81.85|81.15|56
1717497000000|2024-06-04 10:30:00|81.85|81.15|81.9|81.2|81.97|81.27|81.85|81.15|135
1717497300000|2024-06-04 10:35:00|81.91|81.21|81.96|81.26|81.98|81.28|81.9|81.2|61
1717497600000|2024-06-04 10:40:00|81.97|81.27|82.05|81.35|82.05|81.35|81.97|81.27|57
1717497900000|2024-06-04 10:45:00|82.04|81.34|82.09|81.39|82.09|81.39|82.02|81.32|98
1717498200000|2024-06-04 10:50:00|82.08|81.38|82.07|81.37|82.1|81.4|82.05|81.35|99
1717498500000|2024-06-04 10:55:00|82.05|81.35|81.94|81.54|82.07|81.54|81.88|81.31|51
1717498800000|2024-06-04 11:00:00|81.92|81.52|81.96|81.56|82.05|81.65|81.92|81.52|75
1717499100000|2024-06-04 11:05:00|81.97|81.57|82.01|81.61|82.02|81.62|81.95|81.55|64
1717499400000|2024-06-04 11:10:00|81.99|81.59|81.98|81.58|82.04|81.64|81.96|81.56|149
1717499700000|2024-06-04 11:15:00|81.99|81.59|82.06|81.66|82.1|81.7|81.93|81.53|38
1717500000000|2024-06-04 11:20:00|82.04|81.64|82.05|81.65|82.09|81.69|82.01|81.61|138
1717500300000|2024-06-04 11:25:00|82.03|81.63|82.05|81.65|82.05|81.65|82.02|81.62|197
1717500600000|2024-06-04 11:30:00|82.06|81.66|82.1|81.7|82.13|81.73|82.03|81.63|132
1717500900000|2024-06-04 11:35:00|82.08|81.68|81.93|81.53|82.11|81.71|81.91|81.51|165
1717501200000|2024-06-04 11:40:00|81.94|81.54|81.91|81.51|81.94|81.54|81.84|81.44|222
1717501500000|2024-06-04 11:45:00|81.9|81.5|81.98|81.58|81.99|81.59|81.87|81.47|147
1717501800000|2024-06-04 11:50:00|81.97|81.57|82.04|81.64|82.05|81.65|81.95|81.55|83
1717502100000|2024-06-04 11:55:00|82.02|81.62|81.99|81.59|82.03|81.63|81.99|81.59|69
1717502400000|2024-06-04 12:00:00|82|81.6|81.97|81.57|82.06|81.66|81.96|81.56|106
1717502700000|2024-06-04 12:05:00|81.96|81.56|81.89|81.49|82.01|81.61|81.88|81.48|138
1717503000000|2024-06-04 12:10:00|81.88|81.48|81.91|81.51|81.98|81.58|81.86|81.46|195
1717503300000|2024-06-04 12:15:00|81.92|81.52|81.95|81.55|81.95|81.55|81.8|81.4|243
1717503600000|2024-06-04 12:20:00|81.96|81.56|81.94|81.54|82|81.6|81.89|81.49|227
1717503900000|2024-06-04 12:25:00|81.92|81.52|81.93|81.53|81.95|81.55|81.9|81.5|107
1717504200000|2024-06-04 12:30:00|81.94|81.54|81.95|81.55|82.04|81.64|81.94|81.54|108
1717504500000|2024-06-04 12:35:00|81.94|81.54|81.84|81.44|81.95|81.55|81.79|81.39|198
1717504800000|2024-06-04 12:40:00|81.85|81.45|81.87|81.47|81.89|81.49|81.82|81.42|162
1717505100000|2024-06-04 12:45:00|81.86|81.46|81.82|81.42|81.91|81.51|81.81|81.41|221
1717505400000|2024-06-04 12:50:00|81.83|81.43|81.77|81.37|81.85|81.45|81.71|81.31|245
1717505700000|2024-06-04 12:55:00|81.78|81.38|81.85|81.45|81.91|81.51|81.74|81.34|181
1717506000000|2024-06-04 13:00:00|81.87|81.47|81.96|81.56|81.96|81.56|81.83|81.43|149
1717506300000|2024-06-04 13:05:00|81.97|81.57|81.83|81.43|82.01|81.61|81.83|81.43|136
1717506600000|2024-06-04 13:10:00|81.82|81.42|81.99|81.59|82|81.6|81.8|81.4|139
1717506900000|2024-06-04 13:15:00|81.97|81.57|82.03|81.63|82.04|81.64|81.9|81.5|194
1717507200000|2024-06-04 13:20:00|82.04|81.64|82.02|81.62|82.06|81.66|81.99|81.59|85
1717507500000|2024-06-04 13:25:00|82.01|81.61|82.03|81.63|82.04|81.64|81.99|81.59|102
1717507800000|2024-06-04 13:30:00|82.01|81.61|82.02|81.62|82.09|81.69|81.99|81.59|140
1717508100000|2024-06-04 13:35:00|82.03|81.63|82.16|81.76|82.16|81.76|81.97|81.57|120
1717508400000|2024-06-04 13:40:00|82.15|81.75|82.25|81.85|82.25|81.85|82.14|81.74|36
1717508700000|2024-06-04 13:45:00|82.26|81.86|82.26|81.86|82.35|81.95|82.23|81.83|114
1717509000000|2024-06-04 13:50:00|82.25|81.85|82.45|82.05|82.45|82.05|82.25|81.85|120
1717509300000|2024-06-04 13:55:00|82.48|82.08|82.29|81.89|82.48|82.08|82.28|81.88|118
1717509600000|2024-06-04 14:00:00|82.33|81.93|82.5|82.1|82.56|82.16|82.32|81.92|170
1717509900000|2024-06-04 14:05:00|82.51|82.11|82.58|82.18|82.62|82.22|82.4|82|142
1717510200000|2024-06-04 14:10:00|82.57|82.17|82.49|82.09|82.62|82.22|82.44|82.04|175
1717510500000|2024-06-04 14:15:00|82.48|82.08|82.74|82.34|82.75|82.35|82.45|82.05|124
1717510800000|2024-06-04 14:20:00|82.73|82.33|82.63|82.23|82.76|82.36|82.6|82.2|210
1717511100000|2024-06-04 14:25:00|82.62|82.22|82.62|82.22|82.7|82.3|82.59|82.19|96
1717511400000|2024-06-04 14:30:00|82.63|82.23|82.56|82.16|82.68|82.28|82.49|82.09|240
1717511700000|2024-06-04 14:35:00|82.57|82.17|82.43|82.03|82.58|82.18|82.23|81.83|287
1717512000000|2024-06-04 14:40:00|82.44|82.04|82.46|82.06|82.53|82.13|82.42|82.02|179
1717512300000|2024-06-04 14:45:00|82.47|82.07|82.39|81.99|82.52|82.12|82.34|81.94|228
1717512600000|2024-06-04 14:50:00|82.4|82|82.62|82.22|82.62|82.22|82.4|82|71
1717512900000|2024-06-04 14:55:00|82.6|82.2|82.55|82.15|82.62|82.22|82.54|82.14|111
1717513200000|2024-06-04 15:00:00|82.56|82.16|82.56|82.16|82.63|82.23|82.5|82.1|113
1717513500000|2024-06-04 15:05:00|82.55|82.15|82.48|82.08|82.56|82.16|82.42|82.02|59
1717513800000|2024-06-04 15:10:00|82.49|82.09|82.66|82.26|82.73|82.33|82.49|82.09|63
1717514100000|2024-06-04 15:15:00|82.65|82.25|82.82|82.42|82.85|82.45|82.57|82.17|146
1717514400000|2024-06-04 15:20:00|82.84|82.44|82.89|82.49|82.9|82.5|82.8|82.4|86
1717514700000|2024-06-04 15:25:00|82.9|82.5|82.83|82.43|82.91|82.51|82.81|82.41|102
1717515000000|2024-06-04 15:30:00|82.82|82.42|82.83|82.43|82.89|82.49|82.76|82.36|139
1717515300000|2024-06-04 15:35:00|82.84|82.44|82.78|82.38|82.85|82.45|82.77|82.37|50
1717515600000|2024-06-04 15:40:00|82.8|82.4|82.76|82.36|82.83|82.43|82.75|82.35|84
1717515900000|2024-06-04 15:45:00|82.77|82.37|82.75|82.35|82.81|82.41|82.74|82.34|64
1717516200000|2024-06-04 15:50:00|82.76|82.36|82.95|82.55|82.95|82.55|82.74|82.34|96
1717516500000|2024-06-04 15:55:00|82.94|82.54|82.92|82.52|82.97|82.57|82.88|82.48|63
1717516800000|2024-06-04 16:00:00|82.91|82.51|82.98|82.58|82.99|82.59|82.88|82.48|73
1717517100000|2024-06-04 16:05:00|82.99|82.59|82.91|82.51|82.99|82.59|82.86|82.46|128
1717517400000|2024-06-04 16:10:00|82.92|82.52|82.82|82.42|82.92|82.52|82.81|82.41|97
1717517700000|2024-06-04 16:15:00|82.81|82.41|83.05|82.65|83.05|82.65|82.8|82.4|145
1717518000000|2024-06-04 16:20:00|83.04|82.64|83.02|82.62|83.1|82.7|83.02|82.62|120
1717518300000|2024-06-04 16:25:00|83.03|82.63|82.9|82.5|83.08|82.68|82.9|82.5|72
1717518600000|2024-06-04 16:30:00|82.91|82.51|82.98|82.58|82.99|82.59|82.81|82.41|134
1717518900000|2024-06-04 16:35:00|82.99|82.59|83.17|82.77|83.18|82.78|82.97|82.57|76
1717519200000|2024-06-04 16:40:00|83.18|82.78|83.17|82.77|83.2|82.8|83.13|82.73|69
1717519500000|2024-06-04 16:45:00|83.16|82.76|83.2|82.8|83.21|82.81|83.13|82.73|62
1717519800000|2024-06-04 16:50:00|83.19|82.79|83.11|82.71|83.19|82.79|83.09|82.69|139
1717520100000|2024-06-04 16:55:00|83.12|82.72|83.16|82.76|83.17|82.77|83.1|82.7|97
1717520400000|2024-06-04 17:00:00|83.17|82.77|83.18|82.78|83.2|82.8|83.06|82.66|117
1717520700000|2024-06-04 17:05:00|83.17|82.77|83.2|82.8|83.25|82.85|83.17|82.77|40
1717521000000|2024-06-04 17:10:00|83.21|82.81|83.22|82.82|83.25|82.85|83.16|82.76|49
1717521300000|2024-06-04 17:15:00|83.21|82.81|83.18|82.78|83.25|82.85|83.14|82.74|38
1717521600000|2024-06-04 17:20:00|83.17|82.77|83.09|82.69|83.19|82.79|83.04|82.64|40
1717521900000|2024-06-04 17:25:00|83.08|82.68|83.01|82.61|83.08|82.68|83|82.6|18
1717522200000|2024-06-04 17:30:00|83.02|82.62|82.98|82.58|83.05|82.65|82.96|82.56|31
1717522500000|2024-06-04 17:35:00|82.99|82.59|82.98|82.58|83|82.6|82.96|82.56|14
1717522800000|2024-06-04 17:40:00|82.99|82.59|83.05|82.65|83.06|82.66|82.98|82.58|17
1717523100000|2024-06-04 17:45:00|83.06|82.66|83.17|82.77|83.17|82.77|83.06|82.66|21
1717523400000|2024-06-04 17:50:00|83.18|82.78|83.24|82.84|83.28|82.88|83.18|82.78|19
1717523700000|2024-06-04 17:55:00|83.25|82.85|83.19|82.79|83.28|82.88|83.18|82.78|14
1717524000000|2024-06-04 18:00:00|83.2|82.8|83.22|82.82|83.26|82.86|83.18|82.78|32
1717524300000|2024-06-04 18:05:00|83.21|82.81|83.22|82.82|83.24|82.84|83.2|82.8|36
1717524600000|2024-06-04 18:10:00|83.21|82.81|83.29|82.89|83.3|82.9|83.21|82.81|15
1717524900000|2024-06-04 18:15:00|83.3|82.9|83.43|83.03|83.43|83.03|83.3|82.9|40
1717525200000|2024-06-04 18:20:00|83.44|83.04|83.57|83.17|83.58|83.18|83.42|83.02|52
1717525500000|2024-06-04 18:25:00|83.56|83.16|83.57|83.17|83.59|83.19|83.53|83.13|30
1717525800000|2024-06-04 18:30:00|83.58|83.18|83.71|83.31|83.71|83.31|83.54|83.14|32
1717526100000|2024-06-04 18:35:00|83.7|83.3|83.46|83.06|83.7|83.3|83.43|83.03|53
1717526400000|2024-06-04 18:40:00|83.47|83.07|83.44|83.04|83.49|83.09|83.44|83.04|13
1717526700000|2024-06-04 18:45:00|83.45|83.05|83.46|83.06|83.51|83.11|83.45|83.05|24
1717527000000|2024-06-04 18:50:00|83.47|83.07|83.45|83.05|83.48|83.08|83.44|83.04|14
1717527300000|2024-06-04 18:55:00|83.44|83.04|83.39|82.99|83.45|83.05|83.37|82.97|17
1717527600000|2024-06-04 19:00:00|83.4|83|83.37|82.97|83.4|83|83.35|82.95|34
1717527900000|2024-06-04 19:05:00|83.36|82.96|83.3|82.9|83.36|82.96|83.22|82.82|25
1717528200000|2024-06-04 19:10:00|83.29|82.89|83.2|82.8|83.29|82.89|83.19|82.79|67
1717528500000|2024-06-04 19:15:00|83.19|82.79|83.15|82.75|83.2|82.8|83.15|82.75|23
1717528800000|2024-06-04 19:20:00|83.14|82.74|83.13|82.73|83.15|82.75|83.09|82.69|20
1717529100000|2024-06-04 19:25:00|83.14|82.74|83.07|82.67|83.17|82.77|83.07|82.67|14
1717529400000|2024-06-04 19:30:00|83.08|82.68|83.08|82.68|83.1|82.7|83.01|82.61|30
1717529700000|2024-06-04 19:35:00|83.07|82.67|82.9|82.5|83.07|82.67|82.82|82.42|76
1717530000000|2024-06-04 19:40:00|82.91|82.51|83.14|82.74|83.15|82.75|82.9|82.5|76
1717530300000|2024-06-04 19:45:00|83.13|82.73|83.23|82.83|83.28|82.88|83.13|82.73|85
1717530600000|2024-06-04 19:50:00|83.24|82.84|83.34|82.94|83.34|82.94|83.23|82.83|59
1717530900000|2024-06-04 19:55:00|83.33|82.93|83.48|83.08|83.5|83.1|83.33|82.93|73
1717531200000|2024-06-04 20:00:00|83.47|83.07|83.44|83.04|83.48|83.08|83.37|82.97|61
1717531500000|2024-06-04 20:05:00|83.42|83.02|83.48|83.08|83.48|83.08|83.37|82.97|62
1717531800000|2024-06-04 20:10:00|83.49|83.09|83.58|83.18|83.59|83.19|83.49|83.09|50
1717532100000|2024-06-04 20:15:00|83.59|83.19|83.6|83.2|83.6|83.2|83.44|83.04|62
1717532400000|2024-06-04 20:20:00|83.59|83.19|83.6|83.2|83.66|83.26|83.56|83.16|32
1717532700000|2024-06-04 20:25:00|83.61|83.21|83.5|83.1|83.66|83.26|83.5|83.1|25
1717533000000|2024-06-04 20:30:00|83.49|83.09|83.61|83.21|83.64|83.24|83.44|83.04|29
1717533300000|2024-06-04 20:35:00|83.59|83.19|83.64|83.24|83.64|83.24|83.59|83.19|21
1717533600000|2024-06-04 20:40:00|83.66|83.26|83.71|83.31|83.73|83.33|83.66|83.26|10
1717533900000|2024-06-04 20:45:00|83.7|83.3|83.7|83.3|83.71|83.31|83.62|83.22|25
1717534200000|2024-06-04 20:50:00|83.71|83.31|83.8|83.4|83.8|83.4|83.7|83.3|31
1717534500000|2024-06-04 20:55:00|83.79|83.39|83.69|83.29|83.79|83.39|83.68|83.28|32
1717534800000|2024-06-04 21:00:00|83.68|83.28|83.7|83.3|83.79|83.39|83.68|83.28|68
1717535100000|2024-06-04 21:05:00|83.69|83.29|83.63|83.23|83.7|83.3|83.62|83.22|15
1717535400000|2024-06-04 21:10:00|83.64|83.24|83.63|83.23|83.67|83.27|83.62|83.22|44
1717535700000|2024-06-04 21:15:00|83.62|83.22|83.68|83.28|83.69|83.29|83.61|83.21|24
1717536000000|2024-06-04 21:20:00|83.69|83.29|83.65|83.25|83.69|83.29|83.65|83.25|39
1717536300000|2024-06-04 21:25:00|83.66|83.26|83.66|83.26|83.68|83.28|83.64|83.24|12
1717536600000|2024-06-04 21:30:00|83.65|83.25|83.63|83.23|83.66|83.26|83.61|83.21|27
1717536900000|2024-06-04 21:35:00|83.64|83.24|83.63|83.23|83.66|83.26|83.63|83.23|31
1717537200000|2024-06-04 21:40:00|83.62|83.22|83.57|83.17|83.62|83.22|83.55|83.15|39
1717537500000|2024-06-04 21:45:00|83.58|83.18|83.66|83.26|83.67|83.27|83.58|83.18|15
1717537800000|2024-06-04 21:50:00|83.67|83.27|83.59|83.19|83.67|83.27|83.59|83.19|25
1717538100000|2024-06-04 21:55:00|83.6|83.2|83.59|83.19|83.6|83.2|83.59|83.19|10
1717538400000|2024-06-04 22:00:00|83.58|83.18|83.52|83.12|83.58|83.18|83.39|82.99|51
1717538700000|2024-06-04 22:05:00|83.51|83.11|83.48|83.08|83.51|83.11|83.43|83.03|29
1717539000000|2024-06-04 22:10:00|83.49|83.09|83.53|83.13|83.54|83.14|83.49|83.09|47
1717539300000|2024-06-04 22:15:00|83.54|83.14|83.59|83.19|83.6|83.2|83.53|83.13|36
1717539600000|2024-06-04 22:20:00|83.58|83.18|83.58|83.18|83.59|83.19|83.56|83.16|9
1717539900000|2024-06-04 22:25:00|83.59|83.19|83.59|83.19|83.64|83.24|83.56|83.16|44
1717540200000|2024-06-04 22:30:00|83.6|83.2|83.63|83.23|83.65|83.25|83.58|83.18|66
1717540500000|2024-06-04 22:35:00|83.62|83.22|83.66|83.26|83.68|83.28|83.61|83.21|39
1717540800000|2024-06-04 22:40:00|83.65|83.25|83.65|83.25|83.67|83.27|83.64|83.24|11
1717541100000|2024-06-04 22:45:00|83.64|83.24|83.68|83.28|83.69|83.29|83.63|83.23|13
1717541400000|2024-06-04 22:50:00|83.69|83.29|83.67|83.27|83.69|83.29|83.66|83.26|14
1717541700000|2024-06-04 22:55:00|83.66|83.26|83.66|83.26|83.69|83.29|83.66|83.26|26
1717542000000|2024-06-04 23:00:00|83.68|83.28|83.73|83.33|83.73|83.33|83.68|83.28|43
1717542300000|2024-06-04 23:05:00|83.74|83.34|83.72|83.32|83.75|83.35|83.7|83.3|12
1717542600000|2024-06-04 23:10:00|83.73|83.33|83.78|83.38|83.78|83.38|83.72|83.32|14
1717542900000|2024-06-04 23:15:00|83.79|83.39|83.78|83.38|83.79|83.39|83.76|83.36|27
1717543200000|2024-06-04 23:20:00|83.77|83.37|83.77|83.37|83.77|83.37|83.77|83.37|1
1717543500000|2024-06-04 23:25:00|83.76|83.36|83.68|83.28|83.76|83.36|83.68|83.28|11
1717543800000|2024-06-04 23:30:00|83.7|83.3|83.72|83.32|83.72|83.32|83.7|83.3|9
1717544100000|2024-06-04 23:35:00|83.71|83.31|83.67|83.27|83.71|83.31|83.65|83.25|21
1717544400000|2024-06-04 23:40:00|83.68|83.28|83.69|83.29|83.71|83.31|83.68|83.28|10
1717544700000|2024-06-04 23:45:00|83.7|83.3|83.83|83.43|83.83|83.43|83.69|83.29|21
1717545000000|2024-06-04 23:50:00|83.82|83.42|83.9|83.5|83.9|83.5|83.81|83.41|9
1717545300000|2024-06-04 23:55:00|83.89|83.49|83.87|83.47|83.89|83.49|83.87|83.47|3
1717545600000|2024-06-05 00:00:00|83.88|83.48|83.93|83.53|83.94|83.54|83.87|83.47|26
1717545900000|2024-06-05 00:05:00|83.92|83.52|83.9|83.5|83.92|83.52|83.89|83.49|11
1717546200000|2024-06-05 00:10:00|83.89|83.49|83.88|83.48|83.91|83.51|83.88|83.48|8
1717546500000|2024-06-05 00:15:00|83.87|83.47|83.91|83.51|83.92|83.52|83.78|83.38|45
1717546800000|2024-06-05 00:20:00|83.92|83.52|83.96|83.56|84|83.6|83.9|83.5|40
1717547100000|2024-06-05 00:25:00|83.95|83.55|83.94|83.54|83.96|83.56|83.93|83.53|28
1717547400000|2024-06-05 00:30:00|83.95|83.55|84.05|83.65|84.05|83.65|83.91|83.51|32
1717547700000|2024-06-05 00:35:00|84.07|83.67|84.05|83.65|84.09|83.69|83.99|83.59|41
1717548000000|2024-06-05 00:40:00|84.06|83.66|84.03|83.63|84.09|83.69|84.03|83.63|16
1717548300000|2024-06-05 00:45:00|84.02|83.62|83.97|83.57|84.02|83.62|83.85|83.45|49
1717548600000|2024-06-05 00:50:00|83.98|83.58|84.03|83.63|84.08|83.68|83.93|83.53|158
1717548900000|2024-06-05 00:55:00|84.02|83.62|83.96|83.56|84.03|83.63|83.94|83.54|153
1717549200000|2024-06-05 01:00:00|83.95|83.55|83.88|83.48|83.95|83.55|83.87|83.47|18
1717549500000|2024-06-05 01:05:00|83.87|83.47|83.87|83.47|83.89|83.49|83.85|83.45|66
1717549800000|2024-06-05 01:10:00|83.88|83.48|83.86|83.46|83.88|83.48|83.81|83.41|39
1717550100000|2024-06-05 01:15:00|83.87|83.47|83.96|83.56|83.98|83.58|83.84|83.44|72
1717550400000|2024-06-05 01:20:00|83.95|83.55|84.07|83.67|84.09|83.69|83.94|83.54|68
1717550700000|2024-06-05 01:25:00|84.08|83.68|84.18|83.78|84.19|83.79|84.08|83.68|117
1717551000000|2024-06-05 01:30:00|84.19|83.79|84.19|83.79|84.2|83.8|84.04|83.64|107
1717551300000|2024-06-05 01:35:00|84.2|83.8|84.31|83.91|84.33|83.93|84.2|83.8|119
1717551600000|2024-06-05 01:40:00|84.32|83.92|84.28|83.88|84.34|83.94|84.24|83.84|72
1717551900000|2024-06-05 01:45:00|84.29|83.89|84.32|83.92|84.33|83.93|84.17|83.77|74
1717552200000|2024-06-05 01:50:00|84.31|83.91|84.25|83.85|84.31|83.91|84.25|83.85|43
1717552500000|2024-06-05 01:55:00|84.24|83.84|84.2|83.8|84.25|83.85|84.16|83.76|61
1717552800000|2024-06-05 02:00:00|84.19|83.79|84.06|83.66|84.22|83.82|84.03|83.63|72
1717553100000|2024-06-05 02:05:00|84.08|83.68|84.05|83.65|84.12|83.72|84.03|83.63|113
1717553400000|2024-06-05 02:10:00|84.04|83.64|83.87|83.47|84.04|83.64|83.79|83.39|107
1717553700000|2024-06-05 02:15:00|83.88|83.48|83.84|83.44|83.92|83.52|83.81|83.41|98
1717554000000|2024-06-05 02:20:00|83.82|83.42|83.89|83.49|83.93|83.53|83.78|83.38|54
1717554300000|2024-06-05 02:25:00|83.9|83.5|83.92|83.52|83.93|83.53|83.88|83.48|12
1717554600000|2024-06-05 02:30:00|83.91|83.51|83.99|83.59|84.03|83.63|83.91|83.51|35
1717554900000|2024-06-05 02:35:00|83.98|83.58|83.86|83.46|83.99|83.59|83.86|83.46|40
1717555200000|2024-06-05 02:40:00|83.85|83.45|83.82|83.42|83.86|83.46|83.78|83.38|37
1717555500000|2024-06-05 02:45:00|83.81|83.41|83.81|83.41|83.84|83.44|83.71|83.31|56
1717555800000|2024-06-05 02:50:00|83.82|83.42|83.85|83.45|83.85|83.45|83.81|83.41|28
1717556100000|2024-06-05 02:55:00|83.86|83.46|83.83|83.43|83.86|83.46|83.83|83.43|8
1717556400000|2024-06-05 03:00:00|83.84|83.44|83.97|83.57|83.97|83.57|83.83|83.43|37
1717556700000|2024-06-05 03:05:00|83.98|83.58|84|83.6|84.03|83.63|83.95|83.55|43
1717557000000|2024-06-05 03:10:00|84.01|83.61|83.98|83.58|84.01|83.61|83.91|83.51|31
1717557300000|2024-06-05 03:15:00|83.99|83.59|83.98|83.58|84.03|83.63|83.97|83.57|36
1717557600000|2024-06-05 03:20:00|83.99|83.59|84.05|83.65|84.05|83.65|83.99|83.59|15
1717557900000|2024-06-05 03:25:00|84.06|83.66|84.06|83.66|84.09|83.69|84.06|83.66|15
1717558200000|2024-06-05 03:30:00|84.07|83.67|84.11|83.71|84.13|83.73|84.07|83.67|19
1717558500000|2024-06-05 03:35:00|84.12|83.72|84.04|83.64|84.12|83.72|84.04|83.64|26
1717558800000|2024-06-05 03:40:00|84.03|83.63|84.01|83.61|84.04|83.64|84|83.6|15
1717559100000|2024-06-05 03:45:00|84.02|83.62|84.05|83.65|84.06|83.66|84.01|83.61|22
1717559400000|2024-06-05 03:50:00|84.06|83.66|84.07|83.67|84.07|83.67|84.04|83.64|11
1717559700000|2024-06-05 03:55:00|84.06|83.66|84.12|83.72|84.14|83.74|84.05|83.65|18
1717560000000|2024-06-05 04:00:00|84.13|83.73|84.1|83.7|84.14|83.74|84.09|83.69|16
1717560300000|2024-06-05 04:05:00|84.08|83.68|84.07|83.67|84.08|83.68|84.04|83.64|14
1717560600000|2024-06-05 04:10:00|84.05|83.65|84.12|83.72|84.14|83.74|84.03|83.63|46
1717560900000|2024-06-05 04:15:00|84.13|83.73|84.08|83.68|84.15|83.75|84.08|83.68|34
1717561200000|2024-06-05 04:20:00|84.09|83.69|84.07|83.67|84.12|83.72|84.07|83.67|27
1717561500000|2024-06-05 04:25:00|84.06|83.66|84.03|83.63|84.06|83.66|83.98|83.58|28
1717561800000|2024-06-05 04:30:00|84.02|83.62|84.06|83.66|84.08|83.68|84|83.6|23
1717562100000|2024-06-05 04:35:00|84.07|83.67|84.14|83.74|84.16|83.76|84.07|83.67|21
1717562400000|2024-06-05 04:40:00|84.15|83.75|84.07|83.67|84.18|83.78|84.05|83.65|35
1717562700000|2024-06-05 04:45:00|84.06|83.66|84.07|83.67|84.07|83.67|84.02|83.62|16
1717563000000|2024-06-05 04:50:00|84.08|83.68|84.15|83.75|84.16|83.76|84.06|83.66|21
1717563300000|2024-06-05 04:55:00|84.14|83.74|84.17|83.77|84.18|83.78|84.14|83.74|8
1717563600000|2024-06-05 05:00:00|84.18|83.78|84.14|83.74|84.22|83.82|84.11|83.71|51
1717563900000|2024-06-05 05:05:00|84.13|83.73|84.03|83.63|84.15|83.75|84.02|83.62|42
1717564200000|2024-06-05 05:10:00|84.04|83.64|83.99|83.59|84.08|83.68|83.98|83.58|28
1717564500000|2024-06-05 05:15:00|83.98|83.58|84.04|83.64|84.05|83.65|83.97|83.57|23
1717564800000|2024-06-05 05:20:00|84.03|83.63|84.02|83.62|84.09|83.69|84.02|83.62|26
1717565100000|2024-06-05 05:25:00|84.03|83.63|84.06|83.66|84.06|83.66|84.02|83.62|10
1717565400000|2024-06-05 05:30:00|84.05|83.65|84.04|83.64|84.05|83.65|84.02|83.62|36
1717565700000|2024-06-05 05:35:00|84.03|83.63|84.04|83.64|84.08|83.68|84.01|83.61|27
1717566000000|2024-06-05 05:40:00|84.03|83.63|83.95|83.55|84.03|83.63|83.95|83.55|29
1717566300000|2024-06-05 05:45:00|83.96|83.56|83.99|83.59|84.02|83.62|83.96|83.56|39
1717566600000|2024-06-05 05:50:00|83.98|83.58|83.97|83.57|84.05|83.65|83.97|83.57|57
1717566900000|2024-06-05 05:55:00|83.98|83.58|84.01|83.61|84.04|83.64|83.98|83.58|20
1717567200000|2024-06-05 06:00:00|84.02|83.62|84.03|83.63|84.04|83.64|83.96|83.56|49
1717567500000|2024-06-05 06:05:00|84.02|83.62|84.02|83.62|84.03|83.63|84.01|83.61|23
1717567800000|2024-06-05 06:10:00|84.03|83.63|84.11|83.71|84.11|83.71|84.03|83.63|42
1717568100000|2024-06-05 06:15:00|84.12|83.72|84.16|83.76|84.17|83.77|84.08|83.68|57
1717568400000|2024-06-05 06:20:00|84.13|83.73|84.14|83.74|84.2|83.8|84.13|83.73|72
1717568700000|2024-06-05 06:25:00|84.13|83.73|84.16|83.76|84.21|83.81|84.12|83.72|56
1717569000000|2024-06-05 06:30:00|84.17|83.77|84.14|83.74|84.17|83.77|84.09|83.69|19
1717569300000|2024-06-05 06:35:00|84.13|83.73|84.19|83.79|84.2|83.8|84.13|83.73|22
1717569600000|2024-06-05 06:40:00|84.2|83.8|84.23|83.83|84.24|83.84|84.2|83.8|59
1717569900000|2024-06-05 06:45:00|84.24|83.84|84.2|83.8|84.24|83.84|84.17|83.77|15
1717570200000|2024-06-05 06:50:00|84.19|83.79|84.26|83.86|84.27|83.87|84.18|83.78|39
1717570500000|2024-06-05 06:55:00|84.27|83.87|84.27|83.87|84.27|83.87|84.27|83.87|1
1717570800000|2024-06-05 07:00:00|84.28|83.88|84.27|83.87|84.3|83.9|84.26|83.86|21
1717571100000|2024-06-05 07:05:00|84.28|83.88|84.26|83.86|84.3|83.9|84.26|83.86|21
1717571400000|2024-06-05 07:10:00|84.25|83.85|84.2|83.8|84.25|83.85|84.18|83.78|29
1717571700000|2024-06-05 07:15:00|84.21|83.81|84.22|83.82|84.26|83.86|84.21|83.81|23
1717572000000|2024-06-05 07:20:00|84.23|83.83|84.23|83.83|84.25|83.85|84.22|83.82|15
1717572300000|2024-06-05 07:25:00|84.24|83.84|84.15|83.75|84.24|83.84|84.09|83.69|24
1717572600000|2024-06-05 07:30:00|84.16|83.76|84.12|83.72|84.17|83.77|84.11|83.71|25
1717572900000|2024-06-05 07:35:00|84.14|83.74|84.09|83.69|84.14|83.74|84.09|83.69|26
1717573200000|2024-06-05 07:40:00|84.1|83.7|84.09|83.69|84.12|83.72|84.06|83.66|19
1717573500000|2024-06-05 07:45:00|84.08|83.68|83.95|83.55|84.08|83.68|83.94|83.54|89
1717573800000|2024-06-05 07:50:00|83.96|83.56|83.92|83.52|84|83.6|83.86|83.46|53
1717574100000|2024-06-05 07:55:00|83.93|83.53|84.08|83.68|84.08|83.68|83.93|83.53|24
1717574400000|2024-06-05 08:00:00|84.09|83.69|84.1|83.7|84.22|83.82|84.09|83.69|25
1717574700000|2024-06-05 08:05:00|84.09|83.69|84.03|83.63|84.09|83.69|84.01|83.61|13
1717575000000|2024-06-05 08:10:00|84.02|83.62|83.97|83.57|84.02|83.62|83.91|83.51|42
1717575300000|2024-06-05 08:15:00|83.98|83.58|84.14|83.74|84.14|83.74|83.96|83.56|38
1717575600000|2024-06-05 08:20:00|84.15|83.75|84.26|83.86|84.26|83.86|84.12|83.72|36
1717575900000|2024-06-05 08:25:00|84.27|83.87|84.21|83.81|84.27|83.87|84.21|83.81|14
1717576200000|2024-06-05 08:30:00|84.22|83.82|84.2|83.8|84.32|83.92|84.2|83.8|38
1717576500000|2024-06-05 08:35:00|84.19|83.79|84.28|83.88|84.28|83.88|84.16|83.76|30
1717576800000|2024-06-05 08:40:00|84.27|83.87|84.3|83.9|84.3|83.9|84.24|83.84|18
1717577100000|2024-06-05 08:45:00|84.29|83.89|84.23|83.83|84.32|83.92|84.19|83.79|53
1717577400000|2024-06-05 08:50:00|84.21|83.81|84.16|83.76|84.21|83.81|84.14|83.74|26
1717577700000|2024-06-05 08:55:00|84.15|83.75|84.18|83.78|84.18|83.78|84.13|83.73|23
1717578000000|2024-06-05 09:00:00|84.17|83.77|84.28|83.88|84.31|83.91|84.17|83.77|36
1717578300000|2024-06-05 09:05:00|84.29|83.89|84.33|83.93|84.33|83.93|84.29|83.89|17
1717578600000|2024-06-05 09:10:00|84.32|83.92|84.29|83.89|84.33|83.93|84.28|83.88|21
1717578900000|2024-06-05 09:15:00|84.28|83.88|84.31|83.91|84.32|83.92|84.27|83.87|12
1717579200000|2024-06-05 09:20:00|84.3|83.9|84.37|83.97|84.42|84.02|84.3|83.9|18
1717579500000|2024-06-05 09:25:00|84.36|83.96|84.37|83.97|84.37|83.97|84.35|83.95|4
1717579800000|2024-06-05 09:30:00|84.38|83.98|84.67|84.27|84.74|84.34|84.37|83.97|43
1717580100000|2024-06-05 09:35:00|84.66|84.26|84.59|84.19|84.66|84.26|84.59|84.19|19
1717580400000|2024-06-05 09:40:00|84.58|84.18|84.45|84.05|84.59|84.19|84.45|84.05|49
1717580700000|2024-06-05 09:45:00|84.46|84.06|84.48|84.08|84.52|84.12|84.46|84.06|39
1717581000000|2024-06-05 09:50:00|84.49|84.09|84.49|84.09|84.51|84.11|84.47|84.07|28
1717581300000|2024-06-05 09:55:00|84.5|84.1|84.53|84.13|84.56|84.16|84.5|84.1|45
1717581600000|2024-06-05 10:00:00|84.54|84.14|84.41|84.01|84.57|84.17|84.35|83.95|58
1717581900000|2024-06-05 10:05:00|84.42|84.02|84.51|84.11|84.51|84.11|84.42|84.02|30
1717582200000|2024-06-05 10:10:00|84.52|84.12|84.63|84.23|84.69|84.29|84.52|84.12|47
1717582500000|2024-06-05 10:15:00|84.62|84.22|84.77|84.37|84.78|84.38|84.62|84.22|94
1717582800000|2024-06-05 10:20:00|84.78|84.38|84.91|84.51|84.93|84.53|84.74|84.34|51
1717583100000|2024-06-05 10:25:00|84.9|84.5|84.75|84.35|84.91|84.51|84.74|84.34|45
1717583400000|2024-06-05 10:30:00|84.74|84.34|84.62|84.22|84.74|84.34|84.62|84.22|37
1717583700000|2024-06-05 10:35:00|84.63|84.23|84.49|84.09|84.64|84.24|84.49|84.09|24
1717584000000|2024-06-05 10:40:00|84.48|84.08|84.4|84|84.48|84.08|84.4|84|22
1717584300000|2024-06-05 10:45:00|84.39|83.99|84.46|84.06|84.49|84.09|84.39|83.99|24
1717584600000|2024-06-05 10:50:00|84.45|84.05|84.5|84.1|84.51|84.11|84.44|84.04|24
1717584900000|2024-06-05 10:55:00|84.51|84.11|84.48|84.08|84.54|84.14|84.48|84.08|48
1717585200000|2024-06-05 11:00:00|84.47|84.07|84.34|83.94|84.49|84.09|84.34|83.94|112
1717585500000|2024-06-05 11:05:00|84.35|83.95|84.58|84.18|84.59|84.19|84.29|83.89|68
1717585800000|2024-06-05 11:10:00|84.59|84.19|84.63|84.23|84.65|84.25|84.58|84.18|61
1717586100000|2024-06-05 11:15:00|84.64|84.24|84.59|84.19|84.67|84.27|84.57|84.17|70
1717586400000|2024-06-05 11:20:00|84.58|84.18|84.51|84.11|84.58|84.18|84.47|84.07|117
1717586700000|2024-06-05 11:25:00|84.5|84.1|84.45|84.05|84.51|84.11|84.39|83.99|94
1717587000000|2024-06-05 11:30:00|84.44|84.04|84.44|84.04|84.45|84.05|84.34|83.94|74
1717587300000|2024-06-05 11:35:00|84.43|84.03|84.41|84.01|84.44|84.04|84.41|84.01|91
1717587600000|2024-06-05 11:40:00|84.42|84.02|84.41|84.01|84.44|84.04|84.4|84|113
1717587900000|2024-06-05 11:45:00|84.4|84|84.37|83.97|84.4|84|84.36|83.96|66
1717588200000|2024-06-05 11:50:00|84.38|83.98|84.31|83.91|84.38|83.98|84.28|83.88|96
1717588500000|2024-06-05 11:55:00|84.32|83.92|84.24|83.84|84.32|83.92|84.22|83.82|154
1717588800000|2024-06-05 12:00:00|84.25|83.85|84.16|83.76|84.29|83.89|84.15|83.75|190
1717589100000|2024-06-05 12:05:00|84.17|83.77|84.18|83.78|84.2|83.8|84.14|83.74|148
1717589400000|2024-06-05 12:10:00|84.17|83.77|84.06|83.66|84.2|83.8|84.03|83.63|135
1717589700000|2024-06-05 12:15:00|84.07|83.67|84.05|83.65|84.2|83.8|84.04|83.64|134
1717590000000|2024-06-05 12:20:00|84.06|83.66|83.98|83.58|84.07|83.67|83.94|83.54|71
1717590300000|2024-06-05 12:25:00|83.97|83.57|83.99|83.59|84.05|83.65|83.9|83.5|217
1717590600000|2024-06-05 12:30:00|83.98|83.58|83.94|83.54|84.05|83.65|83.88|83.48|181
1717590900000|2024-06-05 12:35:00|83.93|83.53|84.02|83.62|84.02|83.62|83.76|83.36|163
1717591200000|2024-06-05 12:40:00|84.03|83.63|84.17|83.77|84.19|83.79|84.02|83.62|35
1717591500000|2024-06-05 12:45:00|84.16|83.76|84.16|83.76|84.18|83.78|84.11|83.71|138
1717591800000|2024-06-05 12:50:00|84.15|83.75|84.08|83.68|84.19|83.79|84.07|83.67|130
1717592100000|2024-06-05 12:55:00|84.09|83.69|84.03|83.63|84.1|83.7|84.03|83.63|114
1717592400000|2024-06-05 13:00:00|84.04|83.64|84.05|83.65|84.08|83.68|84.01|83.61|96
1717592700000|2024-06-05 13:05:00|84.04|83.64|84.09|83.69|84.11|83.71|84.04|83.64|29
1717593000000|2024-06-05 13:10:00|84.11|83.71|83.97|83.57|84.11|83.71|83.95|83.55|86
1717593300000|2024-06-05 13:15:00|83.96|83.56|84.08|83.68|84.13|83.73|83.96|83.56|74
1717593600000|2024-06-05 13:20:00|84.1|83.7|84.13|83.73|84.15|83.75|84.06|83.66|81
1717593900000|2024-06-05 13:25:00|84.14|83.74|84.11|83.71|84.15|83.75|84.11|83.71|28
1717594200000|2024-06-05 13:30:00|84.1|83.7|84.08|83.68|84.11|83.71|84.05|83.65|24
1717594500000|2024-06-05 13:35:00|84.07|83.67|83.89|83.49|84.07|83.67|83.87|83.47|185
1717594800000|2024-06-05 13:40:00|83.88|83.48|84.03|83.63|84.05|83.65|83.88|83.48|106
1717595100000|2024-06-05 13:45:00|84.05|83.65|83.9|83.5|84.08|83.68|83.89|83.49|156
1717595400000|2024-06-05 13:50:00|83.89|83.49|84.05|83.65|84.06|83.66|83.87|83.47|27
1717595700000|2024-06-05 13:55:00|84.06|83.66|84.11|83.71|84.14|83.74|84.01|83.61|50
1717596000000|2024-06-05 14:00:00|84.1|83.7|84.1|83.7|84.15|83.75|84.02|83.62|191
1717596300000|2024-06-05 14:05:00|84.09|83.69|83.99|83.59|84.12|83.72|83.99|83.59|80
1717596600000|2024-06-05 14:10:00|84|83.6|83.97|83.57|84.01|83.61|83.87|83.47|73
1717596900000|2024-06-05 14:15:00|83.94|83.54|84.05|83.65|84.05|83.65|83.79|83.39|79
1717597200000|2024-06-05 14:20:00|84.04|83.64|84.21|83.81|84.21|83.81|84.03|83.63|40
1717597500000|2024-06-05 14:25:00|84.22|83.82|84.25|83.85|84.29|83.89|84.19|83.79|25
1717597800000|2024-06-05 14:30:00|84.24|83.84|84.32|83.92|84.38|83.98|84.23|83.83|59
1717598100000|2024-06-05 14:35:00|84.31|83.91|84.41|84.01|84.41|84.01|84.26|83.86|34
1717598400000|2024-06-05 14:40:00|84.4|84|84.33|83.93|84.42|84.02|84.33|83.93|24
1717598700000|2024-06-05 14:45:00|84.32|83.92|84.39|83.99|84.43|84.03|84.28|83.88|67
1717599000000|2024-06-05 14:50:00|84.38|83.98|84.33|83.93|84.4|84|84.3|83.9|57
1717599300000|2024-06-05 14:55:00|84.34|83.94|84.23|83.83|84.34|83.94|84.21|83.81|63
1717599600000|2024-06-05 15:00:00|84.25|83.85|84.27|83.87|84.32|83.92|84.23|83.83|121
1717599900000|2024-06-05 15:05:00|84.26|83.86|84.17|83.77|84.26|83.86|84.17|83.77|26
1717600200000|2024-06-05 15:10:00|84.18|83.78|84.36|83.96|84.36|83.96|84.18|83.78|19
1717600500000|2024-06-05 15:15:00|84.37|83.97|84.48|84.08|84.55|84.15|84.37|83.97|105
1717600800000|2024-06-05 15:20:00|84.47|84.07|84.5|84.1|84.58|84.18|84.46|84.06|25
1717601100000|2024-06-05 15:25:00|84.51|84.11|84.7|84.3|84.72|84.32|84.5|84.1|61
1717601400000|2024-06-05 15:30:00|84.71|84.31|84.78|84.38|84.8|84.4|84.71|84.31|76
1717601700000|2024-06-05 15:35:00|84.76|84.36|84.78|84.38|84.81|84.41|84.74|84.34|54
1717602000000|2024-06-05 15:40:00|84.77|84.37|84.76|84.36|84.81|84.41|84.73|84.33|38
1717602300000|2024-06-05 15:45:00|84.75|84.35|84.71|84.31|84.76|84.36|84.65|84.25|50
1717602600000|2024-06-05 15:50:00|84.72|84.32|84.66|84.26|84.72|84.32|84.65|84.25|31
1717602900000|2024-06-05 15:55:00|84.68|84.28|84.75|84.35|84.81|84.41|84.68|84.28|51
1717603200000|2024-06-05 16:00:00|84.76|84.36|84.68|84.28|84.79|84.39|84.68|84.28|51
1717603500000|2024-06-05 16:05:00|84.67|84.27|84.85|84.45|84.86|84.46|84.62|84.22|46
1717603800000|2024-06-05 16:10:00|84.84|84.44|84.86|84.46|84.94|84.54|84.84|84.44|38
1717604100000|2024-06-05 16:15:00|84.87|84.47|84.88|84.48|84.98|84.58|84.85|84.45|46
1717604400000|2024-06-05 16:20:00|84.87|84.47|84.9|84.5|84.9|84.5|84.86|84.46|20
1717604700000|2024-06-05 16:25:00|84.89|84.49|84.93|84.53|84.96|84.56|84.86|84.46|22
1717605000000|2024-06-05 16:30:00|84.94|84.54|84.87|84.47|84.96|84.56|84.83|84.43|60
1717605300000|2024-06-05 16:35:00|84.88|84.48|84.89|84.49|84.89|84.49|84.83|84.43|61
1717605600000|2024-06-05 16:40:00|84.9|84.5|84.88|84.48|84.94|84.54|84.84|84.44|51
1717605900000|2024-06-05 16:45:00|84.89|84.49|84.85|84.45|84.89|84.49|84.76|84.36|91
1717606200000|2024-06-05 16:50:00|84.86|84.46|84.9|84.5|84.96|84.56|84.85|84.45|50
1717606500000|2024-06-05 16:55:00|84.84|84.44|84.92|84.52|84.92|84.52|84.83|84.43|30
1717606800000|2024-06-05 17:00:00|84.93|84.53|85.05|84.65|85.05|84.65|84.9|84.5|39
1717607100000|2024-06-05 17:05:00|85.06|84.66|85.04|84.64|85.1|84.7|85.03|84.63|28
1717607400000|2024-06-05 17:10:00|85.03|84.63|85.01|84.61|85.06|84.66|84.99|84.59|51
1717607700000|2024-06-05 17:15:00|85.02|84.62|84.96|84.56|85.03|84.63|84.96|84.56|38
1717608000000|2024-06-05 17:20:00|84.95|84.55|84.94|84.54|84.96|84.56|84.87|84.47|77
1717608300000|2024-06-05 17:25:00|84.93|84.53|84.93|84.53|84.98|84.58|84.92|84.52|62
1717608600000|2024-06-05 17:30:00|84.94|84.54|84.96|84.56|84.97|84.57|84.89|84.49|130
1717608900000|2024-06-05 17:35:00|84.95|84.55|84.87|84.47|84.98|84.58|84.84|84.44|105
1717609200000|2024-06-05 17:40:00|84.88|84.48|84.84|84.44|84.88|84.48|84.78|84.38|53
1717609500000|2024-06-05 17:45:00|84.83|84.43|84.9|84.5|84.91|84.51|84.8|84.4|42
1717609800000|2024-06-05 17:50:00|84.91|84.51|84.88|84.48|84.94|84.54|84.87|84.47|73
1717610100000|2024-06-05 17:55:00|84.87|84.47|84.88|84.48|84.92|84.52|84.84|84.44|133
1717610400000|2024-06-05 18:00:00|84.89|84.49|85.1|84.7|85.12|84.72|84.89|84.49|79
1717610700000|2024-06-05 18:05:00|85.09|84.69|85.03|84.63|85.14|84.74|85.01|84.61|140
1717611000000|2024-06-05 18:10:00|85.02|84.62|85.01|84.61|85.1|84.7|84.97|84.57|115
1717611300000|2024-06-05 18:15:00|85.02|84.62|85.1|84.7|85.12|84.72|85.01|84.61|102
1717611600000|2024-06-05 18:20:00|85.09|84.69|85.1|84.7|85.1|84.7|84.97|84.57|57
1717611900000|2024-06-05 18:25:00|85.09|84.69|85.1|84.7|85.12|84.72|85.07|84.67|27
1717612200000|2024-06-05 18:30:00|85.09|84.69|85.13|84.73|85.15|84.75|85.09|84.69|29
1717612500000|2024-06-05 18:35:00|85.12|84.72|85.08|84.68|85.12|84.72|85.01|84.61|31
1717612800000|2024-06-05 18:40:00|85.09|84.69|85.02|84.62|85.09|84.69|84.9|84.5|54
1717613100000|2024-06-05 18:45:00|85.03|84.63|84.91|84.51|85.04|84.64|84.89|84.49|146
1717613400000|2024-06-05 18:50:00|84.92|84.52|84.97|84.57|84.99|84.59|84.92|84.52|70
1717613700000|2024-06-05 18:55:00|84.98|84.58|84.98|84.58|85.01|84.61|84.98|84.58|10
1717614000000|2024-06-05 19:00:00|84.97|84.57|84.96|84.56|85.02|84.62|84.94|84.54|48
1717614300000|2024-06-05 19:05:00|84.95|84.55|84.89|84.49|84.97|84.57|84.87|84.47|76
1717614600000|2024-06-05 19:10:00|84.88|84.48|84.85|84.45|84.9|84.5|84.79|84.39|61
1717614900000|2024-06-05 19:15:00|84.84|84.44|84.82|84.42|84.87|84.47|84.76|84.36|46
1717615200000|2024-06-05 19:20:00|84.83|84.43|84.81|84.41|84.84|84.44|84.81|84.41|21
1717615500000|2024-06-05 19:25:00|84.8|84.4|84.81|84.41|84.81|84.41|84.77|84.37|28
1717615800000|2024-06-05 19:30:00|84.8|84.4|84.88|84.48|84.88|84.48|84.8|84.4|22
1717616100000|2024-06-05 19:35:00|84.89|84.49|84.97|84.57|84.97|84.57|84.87|84.47|18
1717616400000|2024-06-05 19:40:00|84.98|84.58|85.08|84.68|85.08|84.68|84.98|84.58|12
1717616700000|2024-06-05 19:45:00|85.09|84.69|85.03|84.63|85.12|84.72|85.01|84.61|34
1717617000000|2024-06-05 19:50:00|85.02|84.62|85.12|84.72|85.13|84.73|85.02|84.62|39
1717617300000|2024-06-05 19:55:00|85.13|84.73|85.15|84.75|85.18|84.78|85.12|84.72|35
1717617600000|2024-06-05 20:00:00|85.16|84.76|85.16|84.76|85.19|84.79|85.16|84.76|25
1717617900000|2024-06-05 20:05:00|85.17|84.77|85.15|84.75|85.18|84.78|85.14|84.74|19
1717618200000|2024-06-05 20:10:00|85.16|84.76|85.19|84.79|85.19|84.79|85.16|84.76|7
1717618500000|2024-06-05 20:15:00|85.18|84.78|85.22|84.82|85.22|84.82|85.17|84.77|26
1717618800000|2024-06-05 20:20:00|85.21|84.81|85.19|84.79|85.22|84.82|85.15|84.75|22
1717619100000|2024-06-05 20:25:00|85.2|84.8|85.13|84.73|85.2|84.8|85.13|84.73|21
1717619400000|2024-06-05 20:30:00|85.12|84.72|85.16|84.76|85.16|84.76|85.12|84.72|11
1717619700000|2024-06-05 20:35:00|85.17|84.77|85.18|84.78|85.18|84.78|85.16|84.76|28
1717620000000|2024-06-05 20:40:00|85.19|84.79|85.16|84.76|85.19|84.79|85.16|84.76|9
1717620300000|2024-06-05 20:45:00|85.17|84.77|85.06|84.66|85.17|84.77|85.06|84.66|25
1717620600000|2024-06-05 20:50:00|85.07|84.67|85.08|84.68|85.14|84.74|85.07|84.67|30
1717620900000|2024-06-05 20:55:00|85.07|84.67|85.06|84.66|85.07|84.67|85|84.6|43
1717621200000|2024-06-05 21:00:00|85.07|84.67|85.08|84.68|85.1|84.7|85.06|84.66|23
1717621500000|2024-06-05 21:05:00|85.07|84.67|85.03|84.63|85.07|84.67|85|84.6|23
1717621800000|2024-06-05 21:10:00|85.04|84.64|85.09|84.69|85.09|84.69|85|84.6|24
1717622100000|2024-06-05 21:15:00|85.08|84.68|85.11|84.71|85.11|84.71|85.08|84.68|10
1717622400000|2024-06-05 21:20:00|85.12|84.72|85.2|84.8|85.2|84.8|85.11|84.71|13
1717622700000|2024-06-05 21:25:00|85.21|84.81|85.21|84.81|85.22|84.82|85.21|84.81|9
1717623000000|2024-06-05 21:30:00|85.2|84.8|85.21|84.81|85.22|84.82|85.2|84.8|18
1717623300000|2024-06-05 21:35:00|85.2|84.8|85.21|84.81|85.21|84.81|85.19|84.79|50
1717623600000|2024-06-05 21:40:00|85.2|84.8|85.12|84.72|85.2|84.8|85.09|84.69|29
1717623900000|2024-06-05 21:45:00|85.11|84.71|85.1|84.7|85.14|84.74|85.09|84.69|39
1717624200000|2024-06-05 21:50:00|85.09|84.69|85.12|84.72|85.12|84.72|85.04|84.64|36
1717624500000|2024-06-05 21:55:00|85.13|84.73|85.14|84.74|85.18|84.78|85.11|84.71|60
1717624800000|2024-06-05 22:00:00|85.15|84.75|85.28|84.88|85.4|85|85.14|84.74|137
1717625100000|2024-06-05 22:05:00|85.29|84.89|85.27|84.87|85.3|84.9|85.27|84.87|19
1717625400000|2024-06-05 22:10:00|85.26|84.86|85.24|84.84|85.32|84.92|85.24|84.84|28
1717625700000|2024-06-05 22:15:00|85.23|84.83|85.26|84.86|85.27|84.87|85.22|84.82|23
1717626000000|2024-06-05 22:20:00|85.25|84.85|85.24|84.84|85.25|84.85|85.19|84.79|12
1717626300000|2024-06-05 22:25:00|85.23|84.83|85.19|84.79|85.23|84.83|85.19|84.79|19
1717626600000|2024-06-05 22:30:00|85.2|84.8|85.23|84.83|85.23|84.83|85.18|84.78|13
1717626900000|2024-06-05 22:35:00|85.24|84.84|85.22|84.82|85.26|84.86|85.22|84.82|14
1717627200000|2024-06-05 22:40:00|85.21|84.81|85.27|84.87|85.27|84.87|85.2|84.8|10
1717627500000|2024-06-05 22:45:00|85.28|84.88|85.26|84.86|85.3|84.9|85.26|84.86|17
1717627800000|2024-06-05 22:50:00|85.25|84.85|85.24|84.84|85.26|84.86|85.22|84.82|14
1717628100000|2024-06-05 22:55:00|85.25|84.85|85.22|84.82|85.27|84.87|85.22|84.82|14
1717628400000|2024-06-05 23:00:00|85.23|84.83|85.34|84.94|85.34|84.94|85.23|84.83|31
1717628700000|2024-06-05 23:05:00|85.35|84.95|85.4|85|85.41|85.01|85.35|84.95|10
1717629000000|2024-06-05 23:10:00|85.41|85.01|85.49|85.09|85.49|85.09|85.41|85.01|15
1717629300000|2024-06-05 23:15:00|85.5|85.1|85.43|85.03|85.52|85.12|85.43|85.03|26
1717629600000|2024-06-05 23:20:00|85.44|85.04|85.41|85.01|85.45|85.05|85.39|84.99|18
1717629900000|2024-06-05 23:25:00|85.42|85.02|85.35|84.95|85.44|85.04|85.23|84.83|82
1717630200000|2024-06-05 23:30:00|85.34|84.94|85.49|85.09|85.49|85.09|85.34|84.94|113
1717630500000|2024-06-05 23:35:00|85.5|85.1|85.53|85.13|85.58|85.18|85.47|85.07|120
1717630800000|2024-06-05 23:40:00|85.52|85.12|85.57|85.17|85.61|85.21|85.52|85.12|106
1717631100000|2024-06-05 23:45:00|85.56|85.16|85.63|85.23|85.63|85.23|85.53|85.13|33
1717631400000|2024-06-05 23:50:00|85.62|85.22|85.63|85.23|85.66|85.26|85.6|85.2|95
1717631700000|2024-06-05 23:55:00|85.62|85.22|85.63|85.23|85.63|85.23|85.59|85.19|36
1717632000000|2024-06-06 00:00:00|85.62|85.22|85.64|85.24|85.66|85.26|85.62|85.22|24
1717632300000|2024-06-06 00:05:00|85.61|85.21|85.57|85.17|85.61|85.21|85.57|85.17|14
1717632600000|2024-06-06 00:10:00|85.59|85.19|85.64|85.24|85.66|85.26|85.59|85.19|11
1717632900000|2024-06-06 00:15:00|85.63|85.23|85.59|85.19|85.68|85.28|85.59|85.19|12
1717633200000|2024-06-06 00:20:00|85.6|85.2|85.56|85.16|85.62|85.22|85.54|85.14|14
1717633500000|2024-06-06 00:25:00|85.55|85.15|85.49|85.09|85.56|85.16|85.47|85.07|16
1717633800000|2024-06-06 00:30:00|85.5|85.1|85.47|85.07|85.51|85.11|85.45|85.05|21
1717634100000|2024-06-06 00:35:00|85.45|85.05|85.36|84.96|85.45|85.05|85.33|84.93|39
1717634400000|2024-06-06 00:40:00|85.37|84.97|85.3|84.9|85.41|85.01|85.29|84.89|33
1717634700000|2024-06-06 00:45:00|85.29|84.89|85.27|84.87|85.29|84.89|85.21|84.81|23
1717635000000|2024-06-06 00:50:00|85.28|84.88|85.24|84.84|85.3|84.9|85.19|84.79|37
1717635300000|2024-06-06 00:55:00|85.25|84.85|85.24|84.84|85.3|84.9|85.24|84.84|23
1717635600000|2024-06-06 01:00:00|85.25|84.85|85.18|84.78|85.26|84.86|85.11|84.71|25
1717635900000|2024-06-06 01:05:00|85.19|84.79|85|84.6|85.2|84.8|84.98|84.58|32
1717636200000|2024-06-06 01:10:00|84.99|84.59|84.98|84.58|85.02|84.62|84.98|84.58|12
1717636500000|2024-06-06 01:15:00|84.97|84.57|85.09|84.69|85.12|84.72|84.97|84.57|21
1717636800000|2024-06-06 01:20:00|85.11|84.71|85.14|84.74|85.14|84.74|85.1|84.7|10
1717637100000|2024-06-06 01:25:00|85.13|84.73|85.23|84.83|85.23|84.83|85.13|84.73|27
1717637400000|2024-06-06 01:30:00|85.22|84.82|85.21|84.81|85.24|84.84|85.2|84.8|23
1717637700000|2024-06-06 01:35:00|85.2|84.8|85.19|84.79|85.21|84.81|85.16|84.76|26
1717638000000|2024-06-06 01:40:00|85.2|84.8|85.24|84.84|85.24|84.84|85.2|84.8|9
1717638300000|2024-06-06 01:45:00|85.23|84.83|85.18|84.78|85.24|84.84|85.18|84.78|11
1717638600000|2024-06-06 01:50:00|85.17|84.77|85.21|84.81|85.21|84.81|85.11|84.71|39
1717638900000|2024-06-06 01:55:00|85.22|84.82|85.21|84.81|85.23|84.83|85.21|84.81|16
1717639200000|2024-06-06 02:00:00|85.19|84.79|85.21|84.81|85.22|84.82|85.18|84.78|29
1717639500000|2024-06-06 02:05:00|85.2|84.8|85.23|84.83|85.23|84.83|85.2|84.8|12
1717639800000|2024-06-06 02:10:00|85.22|84.82|85.2|84.8|85.23|84.83|85.16|84.76|32
1717640100000|2024-06-06 02:15:00|85.19|84.79|85.18|84.78|85.21|84.81|85.15|84.75|66
1717640400000|2024-06-06 02:20:00|85.17|84.77|85.2|84.8|85.22|84.82|85.17|84.77|17
1717640700000|2024-06-06 02:25:00|85.19|84.79|85.16|84.76|85.2|84.8|85.15|84.75|15
1717641000000|2024-06-06 02:30:00|85.17|84.77|85.21|84.81|85.22|84.82|85.17|84.77|9
1717641300000|2024-06-06 02:35:00|85.2|84.8|85.18|84.78|85.2|84.8|85.18|84.78|3
1717641600000|2024-06-06 02:40:00|85.19|84.79|85.16|84.76|85.19|84.79|85.15|84.75|8
1717641900000|2024-06-06 02:45:00|85.15|84.75|85.19|84.79|85.2|84.8|85.15|84.75|9
1717642200000|2024-06-06 02:50:00|85.2|84.8|85.25|84.85|85.25|84.85|85.2|84.8|7
1717642500000|2024-06-06 02:55:00|85.24|84.84|85.24|84.84|85.28|84.88|85.23|84.83|17
1717642800000|2024-06-06 03:00:00|85.23|84.83|85.27|84.87|85.27|84.87|85.23|84.83|5
1717643100000|2024-06-06 03:05:00|85.26|84.86|85.2|84.8|85.26|84.86|85.2|84.8|8
1717643400000|2024-06-06 03:10:00|85.19|84.79|85.19|84.79|85.2|84.8|85.17|84.77|7
1717643700000|2024-06-06 03:15:00|85.18|84.78|85.21|84.81|85.23|84.83|85.18|84.78|8
1717644000000|2024-06-06 03:20:00|85.2|84.8|85.21|84.81|85.21|84.81|85.2|84.8|6
1717644300000|2024-06-06 03:25:00|85.22|84.82|85.22|84.82|85.23|84.83|85.22|84.82|3
1717644600000|2024-06-06 03:30:00|85.23|84.83|85.21|84.81|85.23|84.83|85.21|84.81|2
1717644900000|2024-06-06 03:35:00|85.2|84.8|85.19|84.79|85.2|84.8|85.18|84.78|24
1717645200000|2024-06-06 03:40:00|85.18|84.78|85.25|84.85|85.25|84.85|85.18|84.78|7
1717645500000|2024-06-06 03:45:00|85.23|84.83|85.27|84.87|85.34|84.94|85.2|84.8|27
1717645800000|2024-06-06 03:50:00|85.26|84.86|85.17|84.77|85.26|84.86|85.17|84.77|18
1717646100000|2024-06-06 03:55:00|85.18|84.78|85.21|84.81|85.21|84.81|85.15|84.75|18
1717646400000|2024-06-06 04:00:00|85.22|84.82|85.27|84.87|85.32|84.92|85.22|84.82|46
1717646700000|2024-06-06 04:05:00|85.26|84.86|85.21|84.81|85.26|84.86|85.14|84.74|32
1717647000000|2024-06-06 04:10:00|85.2|84.8|85.26|84.86|85.26|84.86|85.2|84.8|14
1717647300000|2024-06-06 04:15:00|85.24|84.84|85.25|84.85|85.25|84.85|85.21|84.81|12
1717647600000|2024-06-06 04:20:00|85.24|84.84|85.2|84.8|85.24|84.84|85.2|84.8|7
1717647900000|2024-06-06 04:25:00|85.21|84.81|85.21|84.81|85.24|84.84|85.2|84.8|8
1717648200000|2024-06-06 04:30:00|85.2|84.8|85.19|84.79|85.22|84.82|85.19|84.79|8
1717648500000|2024-06-06 04:35:00|85.18|84.78|85.22|84.82|85.25|84.85|85.18|84.78|31
1717648800000|2024-06-06 04:40:00|85.23|84.83|85.23|84.83|85.24|84.84|85.2|84.8|25
1717649100000|2024-06-06 04:45:00|85.22|84.82|85.32|84.92|85.32|84.92|85.21|84.81|23
1717649400000|2024-06-06 04:50:00|85.31|84.91|85.3|84.9|85.31|84.91|85.3|84.9|2
1717649700000|2024-06-06 04:55:00|85.29|84.89|85.26|84.86|85.3|84.9|85.26|84.86|23
1717650000000|2024-06-06 05:00:00|85.27|84.87|85.22|84.82|85.3|84.9|85.22|84.82|15
1717650300000|2024-06-06 05:05:00|85.23|84.83|85.16|84.76|85.23|84.83|85.14|84.74|21
1717650600000|2024-06-06 05:10:00|85.15|84.75|85.03|84.63|85.15|84.75|85.03|84.63|19
1717650900000|2024-06-06 05:15:00|85.04|84.64|84.99|84.59|85.06|84.66|84.97|84.57|23
1717651200000|2024-06-06 05:20:00|84.98|84.58|85|84.6|85|84.6|84.98|84.58|7
1717651500000|2024-06-06 05:25:00|84.99|84.59|84.98|84.58|84.99|84.59|84.96|84.56|10
1717651800000|2024-06-06 05:30:00|84.99|84.59|85.04|84.64|85.06|84.66|84.99|84.59|21
1717652100000|2024-06-06 05:35:00|85.05|84.65|85.02|84.62|85.05|84.65|85|84.6|10
1717652400000|2024-06-06 05:40:00|85.01|84.61|85.02|84.62|85.02|84.62|84.96|84.56|12
1717652700000|2024-06-06 05:45:00|85.01|84.61|84.97|84.57|85.01|84.61|84.91|84.51|27
1717653000000|2024-06-06 05:50:00|84.96|84.56|84.92|84.52|84.96|84.56|84.87|84.47|27
1717653300000|2024-06-06 05:55:00|84.93|84.53|84.89|84.49|84.96|84.56|84.88|84.48|20
1717653600000|2024-06-06 06:00:00|84.91|84.51|84.9|84.5|84.94|84.54|84.89|84.49|14
1717653900000|2024-06-06 06:05:00|84.92|84.52|84.94|84.54|84.94|84.54|84.91|84.51|10
1717654200000|2024-06-06 06:10:00|84.95|84.55|84.94|84.54|84.96|84.56|84.9|84.5|36
1717654500000|2024-06-06 06:15:00|84.93|84.53|84.89|84.49|84.95|84.55|84.86|84.46|33
1717654800000|2024-06-06 06:20:00|84.88|84.48|84.89|84.49|84.91|84.51|84.88|84.48|33
1717655100000|2024-06-06 06:25:00|84.9|84.5|84.91|84.51|84.91|84.51|84.87|84.47|8
1717655400000|2024-06-06 06:30:00|84.9|84.5|84.77|84.37|84.91|84.51|84.71|84.31|62
1717655700000|2024-06-06 06:35:00|84.76|84.36|84.76|84.36|84.81|84.41|84.74|84.34|41
1717656000000|2024-06-06 06:40:00|84.71|84.31|84.66|84.26|84.72|84.32|84.66|84.26|14
1717656300000|2024-06-06 06:45:00|84.67|84.27|84.73|84.33|84.77|84.37|84.66|84.26|15
1717656600000|2024-06-06 06:50:00|84.74|84.34|84.74|84.34|84.77|84.37|84.74|84.34|9
1717656900000|2024-06-06 06:55:00|84.75|84.35|84.77|84.37|84.78|84.38|84.73|84.33|15
1717657200000|2024-06-06 07:00:00|84.78|84.38|84.73|84.33|84.78|84.38|84.73|84.33|8
1717657500000|2024-06-06 07:05:00|84.72|84.32|84.74|84.34|84.74|84.34|84.72|84.32|5
1717657800000|2024-06-06 07:10:00|84.73|84.33|84.77|84.37|84.78|84.38|84.72|84.32|16
1717658100000|2024-06-06 07:15:00|84.76|84.36|84.82|84.42|84.83|84.43|84.76|84.36|10
1717658400000|2024-06-06 07:20:00|84.81|84.41|84.95|84.55|84.95|84.55|84.81|84.41|14
1717658700000|2024-06-06 07:25:00|84.94|84.54|84.93|84.53|84.94|84.54|84.91|84.51|18
1717659000000|2024-06-06 07:30:00|84.92|84.52|84.92|84.52|84.94|84.54|84.91|84.51|9
1717659300000|2024-06-06 07:35:00|84.93|84.53|84.94|84.54|84.95|84.55|84.92|84.52|8
1717659600000|2024-06-06 07:40:00|84.93|84.53|85.02|84.62|85.02|84.62|84.91|84.51|13
1717659900000|2024-06-06 07:45:00|85.03|84.63|85.08|84.68|85.08|84.68|85.03|84.63|11
1717660200000|2024-06-06 07:50:00|85.09|84.69|85.16|84.76|85.16|84.76|85.08|84.68|14
1717660500000|2024-06-06 07:55:00|85.17|84.77|85.19|84.79|85.28|84.88|85.17|84.77|21
1717660800000|2024-06-06 08:00:00|85.2|84.8|85.21|84.81|85.25|84.85|85.2|84.8|11
1717661100000|2024-06-06 08:05:00|85.2|84.8|85.2|84.8|85.21|84.81|85.18|84.78|13
1717661400000|2024-06-06 08:10:00|85.19|84.79|85.15|84.75|85.19|84.79|85.09|84.69|33
1717661700000|2024-06-06 08:15:00|85.14|84.74|85.24|84.84|85.24|84.84|85.14|84.74|47
1717662000000|2024-06-06 08:20:00|85.23|84.83|85.3|84.9|85.31|84.91|85.23|84.83|30
1717662300000|2024-06-06 08:25:00|85.29|84.89|85.47|85.07|85.48|85.08|85.29|84.89|39
1717662600000|2024-06-06 08:30:00|85.48|85.08|85.35|84.95|85.48|85.08|85.35|84.95|37
1717662900000|2024-06-06 08:35:00|85.36|84.96|85.47|85.07|85.47|85.07|85.35|84.95|33
1717663200000|2024-06-06 08:40:00|85.45|85.05|85.39|84.99|85.46|85.06|85.37|84.97|17
1717663500000|2024-06-06 08:45:00|85.4|85|85.37|84.97|85.41|85.01|85.37|84.97|13
1717663800000|2024-06-06 08:50:00|85.36|84.96|85.4|85|85.41|85.01|85.36|84.96|14
1717664100000|2024-06-06 08:55:00|85.41|85.01|85.37|84.97|85.41|85.01|85.37|84.97|8
1717664400000|2024-06-06 09:00:00|85.38|84.98|85.39|84.99|85.45|85.05|85.36|84.96|16
1717664700000|2024-06-06 09:05:00|85.4|85|85.48|85.08|85.5|85.1|85.4|85|21
1717665000000|2024-06-06 09:10:00|85.47|85.07|85.47|85.07|85.52|85.12|85.47|85.07|20
1717665300000|2024-06-06 09:15:00|85.46|85.06|85.38|84.98|85.47|85.07|85.35|84.95|51
1717665600000|2024-06-06 09:20:00|85.36|84.96|85.34|84.94|85.39|84.99|85.3|84.9|66
1717665900000|2024-06-06 09:25:00|85.33|84.93|85.35|84.95|85.35|84.95|85.28|84.88|79
1717666200000|2024-06-06 09:30:00|85.36|84.96|85.35|84.95|85.36|84.96|85.3|84.9|53
1717666500000|2024-06-06 09:35:00|85.34|84.94|85.35|84.95|85.35|84.95|85.32|84.92|5
1717666800000|2024-06-06 09:40:00|85.37|84.97|85.36|84.96|85.41|85.01|85.31|84.91|51
1717667100000|2024-06-06 09:45:00|85.37|84.97|85.37|84.97|85.38|84.98|85.36|84.96|7
1717667400000|2024-06-06 09:50:00|85.35|84.95|85.37|84.97|85.37|84.97|85.33|84.93|11
1717667700000|2024-06-06 09:55:00|85.38|84.98|85.39|84.99|85.4|85|85.38|84.98|4
1717668000000|2024-06-06 10:00:00|85.42|85.02|85.25|84.85|85.44|85.04|85.24|84.84|53
1717668300000|2024-06-06 10:05:00|85.24|84.84|85.21|84.81|85.29|84.89|85.19|84.79|36
1717668600000|2024-06-06 10:10:00|85.22|84.82|85.3|84.9|85.3|84.9|85.22|84.82|11
1717668900000|2024-06-06 10:15:00|85.31|84.91|85.38|84.98|85.38|84.98|85.31|84.91|28
1717669200000|2024-06-06 10:20:00|85.37|84.97|85.39|84.99|85.44|85.04|85.37|84.97|19
1717669500000|2024-06-06 10:25:00|85.4|85|85.43|85.03|85.45|85.05|85.39|84.99|23
1717669800000|2024-06-06 10:30:00|85.42|85.02|85.45|85.05|85.49|85.09|85.37|84.97|55
1717670100000|2024-06-06 10:35:00|85.44|85.04|85.5|85.1|85.5|85.1|85.39|84.99|44
1717670400000|2024-06-06 10:40:00|85.49|85.09|85.55|85.15|85.55|85.15|85.48|85.08|13
1717670700000|2024-06-06 10:45:00|85.57|85.17|85.57|85.17|85.58|85.18|85.54|85.14|6
1717671000000|2024-06-06 10:50:00|85.58|85.18|85.6|85.2|85.62|85.22|85.58|85.18|13
1717671300000|2024-06-06 10:55:00|85.61|85.21|85.67|85.27|85.67|85.27|85.6|85.2|19
1717671600000|2024-06-06 11:00:00|85.68|85.28|85.86|85.46|85.88|85.48|85.68|85.28|34
1717671900000|2024-06-06 11:05:00|85.87|85.47|85.75|85.35|85.87|85.47|85.75|85.35|50
1717672200000|2024-06-06 11:10:00|85.76|85.36|85.75|85.35|85.78|85.38|85.68|85.28|94
1717672500000|2024-06-06 11:15:00|85.74|85.34|85.75|85.35|85.75|85.35|85.7|85.3|47
1717672800000|2024-06-06 11:20:00|85.77|85.37|85.73|85.33|85.78|85.38|85.72|85.32|79
1717673100000|2024-06-06 11:25:00|85.72|85.32|85.7|85.3|85.73|85.33|85.65|85.25|120
1717673400000|2024-06-06 11:30:00|85.71|85.31|85.71|85.31|85.71|85.31|85.61|85.21|85
1717673700000|2024-06-06 11:35:00|85.72|85.32|85.66|85.26|85.73|85.33|85.65|85.25|83
1717674000000|2024-06-06 11:40:00|85.68|85.28|85.54|85.14|85.68|85.28|85.53|85.13|139
1717674300000|2024-06-06 11:45:00|85.52|85.12|85.57|85.17|85.58|85.18|85.46|85.06|79
1717674600000|2024-06-06 11:50:00|85.55|85.15|85.52|85.12|85.58|85.18|85.49|85.09|58
1717674900000|2024-06-06 11:55:00|85.53|85.13|85.54|85.14|85.61|85.21|85.49|85.09|45
1717675200000|2024-06-06 12:00:00|85.53|85.13|85.5|85.1|85.53|85.13|85.45|85.05|130
1717675500000|2024-06-06 12:05:00|85.48|85.08|85.47|85.07|85.5|85.1|85.42|85.02|113
1717675800000|2024-06-06 12:10:00|85.45|85.05|85.44|85.04|85.47|85.07|85.38|84.98|66
1717676100000|2024-06-06 12:15:00|85.46|85.06|85.56|85.16|85.56|85.16|85.44|85.04|161
1717676400000|2024-06-06 12:20:00|85.55|85.15|85.53|85.13|85.57|85.17|85.47|85.07|101
1717676700000|2024-06-06 12:25:00|85.54|85.14|85.43|85.03|85.54|85.14|85.42|85.02|72
1717677000000|2024-06-06 12:30:00|85.45|85.05|85.18|84.78|85.52|85.12|85.17|84.77|199
1717677300000|2024-06-06 12:35:00|85.19|84.79|85.12|84.72|85.32|84.92|85.12|84.72|239
1717677600000|2024-06-06 12:40:00|85.13|84.73|85.16|84.76|85.17|84.77|84.99|84.59|133
1717677900000|2024-06-06 12:45:00|85.14|84.74|85.14|84.74|85.16|84.76|85.06|84.66|123
1717678200000|2024-06-06 12:50:00|85.13|84.73|85.13|84.73|85.15|84.75|85.04|84.64|129
1717678500000|2024-06-06 12:55:00|85.14|84.74|85.29|84.89|85.3|84.9|85.13|84.73|114
1717678800000|2024-06-06 13:00:00|85.27|84.87|85.27|84.87|85.32|84.92|85.22|84.82|82
1717679100000|2024-06-06 13:05:00|85.28|84.88|85.1|84.7|85.34|84.94|85.03|84.63|284
1717679400000|2024-06-06 13:10:00|85.11|84.71|85.17|84.77|85.18|84.78|85.04|84.64|183
1717679700000|2024-06-06 13:15:00|85.16|84.76|85.23|84.83|85.23|84.83|85.12|84.72|74
1717680000000|2024-06-06 13:20:00|85.25|84.85|85.26|84.86|85.28|84.88|85.21|84.81|119
1717680300000|2024-06-06 13:25:00|85.27|84.87|85.34|84.94|85.37|84.97|85.26|84.86|117
1717680600000|2024-06-06 13:30:00|85.33|84.93|85.45|85.05|85.45|85.05|85.25|84.85|214
1717680900000|2024-06-06 13:35:00|85.44|85.04|85.5|85.1|85.53|85.13|85.42|85.02|175
1717681200000|2024-06-06 13:40:00|85.51|85.11|85.6|85.2|85.68|85.28|85.47|85.07|235
1717681500000|2024-06-06 13:45:00|85.61|85.21|85.62|85.22|85.65|85.25|85.57|85.17|210
1717681800000|2024-06-06 13:50:00|85.63|85.23|85.5|85.1|85.63|85.23|85.49|85.09|294
1717682100000|2024-06-06 13:55:00|85.49|85.09|85.37|84.97|85.56|85.16|85.37|84.97|270
1717682400000|2024-06-06 14:00:00|85.36|84.96|85.41|85.01|85.48|85.08|85.28|84.88|176
1717682700000|2024-06-06 14:05:00|85.42|85.02|85.45|85.05|85.53|85.13|85.41|85.01|142
1717683000000|2024-06-06 14:10:00|85.46|85.06|85.31|84.91|85.46|85.06|85.3|84.9|200
1717683300000|2024-06-06 14:15:00|85.3|84.9|85.21|84.81|85.41|85.01|85.17|84.77|225
1717683600000|2024-06-06 14:20:00|85.2|84.8|85.44|85.04|85.44|85.04|85.2|84.8|71
1717683900000|2024-06-06 14:25:00|85.43|85.03|85.44|85.04|85.46|85.06|85.4|85|40
1717684200000|2024-06-06 14:30:00|85.46|85.06|85.46|85.06|85.48|85.08|85.4|85|74
1717684500000|2024-06-06 14:35:00|85.47|85.07|85.61|85.21|85.61|85.21|85.44|85.04|68
1717684800000|2024-06-06 14:40:00|85.6|85.2|85.57|85.17|85.61|85.21|85.46|85.06|167
1717685100000|2024-06-06 14:45:00|85.56|85.16|85.69|85.29|85.72|85.32|85.56|85.16|60
1717685400000|2024-06-06 14:50:00|85.68|85.28|85.72|85.32|85.72|85.32|85.63|85.23|68
1717685700000|2024-06-06 14:55:00|85.71|85.31|85.71|85.31|85.73|85.33|85.7|85.3|48
1717686000000|2024-06-06 15:00:00|85.7|85.3|85.67|85.27|85.71|85.31|85.66|85.26|78
1717686300000|2024-06-06 15:05:00|85.68|85.28|85.65|85.25|85.68|85.28|85.62|85.22|66
1717686600000|2024-06-06 15:10:00|85.64|85.24|85.64|85.24|85.69|85.29|85.64|85.24|100
1717686900000|2024-06-06 15:15:00|85.63|85.23|85.72|85.32|85.74|85.34|85.63|85.23|40
1717687200000|2024-06-06 15:20:00|85.74|85.34|85.74|85.34|85.76|85.36|85.73|85.33|48
1717687500000|2024-06-06 15:25:00|85.73|85.33|85.79|85.39|85.79|85.39|85.71|85.31|111
1717687800000|2024-06-06 15:30:00|85.77|85.37|85.83|85.43|85.84|85.44|85.76|85.36|131
1717688100000|2024-06-06 15:35:00|85.82|85.42|85.79|85.39|85.84|85.44|85.79|85.39|73
1717688400000|2024-06-06 15:40:00|85.81|85.41|85.79|85.39|85.84|85.44|85.79|85.39|38
1717688700000|2024-06-06 15:45:00|85.8|85.4|85.79|85.39|85.82|85.42|85.75|85.35|41
1717689000000|2024-06-06 15:50:00|85.8|85.4|85.75|85.35|85.8|85.4|85.73|85.33|85
1717689300000|2024-06-06 15:55:00|85.74|85.34|85.78|85.38|85.79|85.39|85.74|85.34|133
1717689600000|2024-06-06 16:00:00|85.79|85.39|85.87|85.47|85.88|85.48|85.77|85.37|88
1717689900000|2024-06-06 16:05:00|85.88|85.48|85.8|85.4|85.9|85.5|85.8|85.4|90
1717690200000|2024-06-06 16:10:00|85.82|85.42|85.63|85.23|85.83|85.43|85.63|85.23|137
1717690500000|2024-06-06 16:15:00|85.65|85.25|85.66|85.26|85.66|85.26|85.49|85.09|137
1717690800000|2024-06-06 16:20:00|85.64|85.24|85.58|85.18|85.71|85.31|85.58|85.18|89
1717691100000|2024-06-06 16:25:00|85.59|85.19|85.48|85.08|85.64|85.24|85.47|85.07|148
1717691400000|2024-06-06 16:30:00|85.47|85.07|85.26|84.86|85.48|85.08|85.24|84.84|228
1717691700000|2024-06-06 16:35:00|85.27|84.87|85.3|84.9|85.33|84.93|85.11|84.71|164
1717692000000|2024-06-06 16:40:00|85.31|84.91|85.31|84.91|85.31|84.91|85.21|84.81|95
1717692300000|2024-06-06 16:45:00|85.32|84.92|85.4|85|85.4|85|85.21|84.81|110
1717692600000|2024-06-06 16:50:00|85.41|85.01|85.43|85.03|85.44|85.04|85.36|84.96|78
1717692900000|2024-06-06 16:55:00|85.44|85.04|85.48|85.08|85.53|85.13|85.41|85.01|82
1717693200000|2024-06-06 17:00:00|85.47|85.07|85.44|85.04|85.52|85.12|85.38|84.98|238
1717693500000|2024-06-06 17:05:00|85.45|85.05|85.31|84.91|85.47|85.07|85.25|84.85|117
1717693800000|2024-06-06 17:10:00|85.32|84.92|85.43|85.03|85.44|85.04|85.32|84.92|53
1717694100000|2024-06-06 17:15:00|85.42|85.02|85.46|85.06|85.47|85.07|85.41|85.01|51
1717694400000|2024-06-06 17:20:00|85.47|85.07|85.46|85.06|85.47|85.07|85.46|85.06|6
1717694700000|2024-06-06 17:25:00|85.47|85.07|85.58|85.18|85.62|85.22|85.47|85.07|82
1717695000000|2024-06-06 17:30:00|85.59|85.19|85.58|85.18|85.6|85.2|85.55|85.15|81
1717695300000|2024-06-06 17:35:00|85.59|85.19|85.59|85.19|85.6|85.2|85.58|85.18|55
1717695600000|2024-06-06 17:40:00|85.6|85.2|85.59|85.19|85.6|85.2|85.53|85.13|128
1717695900000|2024-06-06 17:45:00|85.58|85.18|85.66|85.26|85.66|85.26|85.57|85.17|59
1717696200000|2024-06-06 17:50:00|85.67|85.27|85.74|85.34|85.74|85.34|85.63|85.23|55
1717696500000|2024-06-06 17:55:00|85.75|85.35|85.76|85.36|85.77|85.37|85.69|85.29|41
1717696800000|2024-06-06 18:00:00|85.75|85.35|85.75|85.35|85.82|85.42|85.72|85.32|124
1717697100000|2024-06-06 18:05:00|85.72|85.32|85.44|85.04|85.72|85.32|85.38|84.98|211
1717697400000|2024-06-06 18:10:00|85.43|85.03|85.54|85.14|85.56|85.16|85.41|85.01|131
1717697700000|2024-06-06 18:15:00|85.53|85.13|85.57|85.17|85.57|85.17|85.46|85.06|140
1717698000000|2024-06-06 18:20:00|85.58|85.18|85.59|85.19|85.65|85.25|85.55|85.15|95
1717698300000|2024-06-06 18:25:00|85.58|85.18|85.63|85.23|85.63|85.23|85.53|85.13|84
1717698600000|2024-06-06 18:30:00|85.64|85.24|85.75|85.35|85.79|85.39|85.64|85.24|37
1717698900000|2024-06-06 18:35:00|85.74|85.34|85.77|85.37|85.86|85.46|85.74|85.34|25
1717699200000|2024-06-06 18:40:00|85.79|85.39|85.78|85.38|85.79|85.39|85.77|85.37|6
1717699500000|2024-06-06 18:45:00|85.85|85.45|85.89|85.49|85.89|85.49|85.82|85.42|22
1717699800000|2024-06-06 18:50:00|85.88|85.48|85.92|85.52|85.94|85.54|85.87|85.47|17
1717700100000|2024-06-06 18:55:00|85.95|85.55|85.95|85.55|85.96|85.56|85.93|85.53|57
1717700400000|2024-06-06 19:00:00|85.96|85.56|85.9|85.5|85.98|85.58|85.87|85.47|85
1717700700000|2024-06-06 19:05:00|85.89|85.49|85.94|85.54|85.99|85.59|85.87|85.47|12
1717701000000|2024-06-06 19:10:00|85.93|85.53|85.82|85.42|85.95|85.55|85.8|85.4|121
1717701300000|2024-06-06 19:15:00|85.83|85.43|85.75|85.35|85.86|85.46|85.75|85.35|122
1717701600000|2024-06-06 19:20:00|85.74|85.34|85.79|85.39|85.83|85.43|85.71|85.31|153
1717701900000|2024-06-06 19:25:00|85.78|85.38|85.62|85.22|85.79|85.39|85.62|85.22|34
1717702200000|2024-06-06 19:30:00|85.6|85.2|85.41|85.01|85.6|85.2|85.39|84.99|147
1717702500000|2024-06-06 19:35:00|85.42|85.02|85.18|84.78|85.42|85.02|85.17|84.77|204
1717702800000|2024-06-06 19:40:00|85.15|84.75|85.22|84.82|85.25|84.85|85.04|84.64|204
1717703100000|2024-06-06 19:45:00|85.21|84.81|85.21|84.81|85.25|84.85|85.09|84.69|213
1717703400000|2024-06-06 19:50:00|85.22|84.82|85.12|84.72|85.22|84.82|85.05|84.65|207
1717703700000|2024-06-06 19:55:00|85.11|84.71|85.12|84.72|85.15|84.75|85.05|84.65|187
1717704000000|2024-06-06 20:00:00|85.11|84.71|84.72|84.32|85.14|84.74|84.57|84.17|419
1717704300000|2024-06-06 20:05:00|84.71|84.31|84.71|84.31|84.96|84.56|84.7|84.3|234
1717704600000|2024-06-06 20:10:00|84.72|84.32|84.8|84.4|84.86|84.46|84.6|84.2|179
1717704900000|2024-06-06 20:15:00|84.81|84.41|85.03|84.63|85.03|84.63|84.81|84.41|112
1717705200000|2024-06-06 20:20:00|85.05|84.65|85.09|84.69|85.09|84.69|85.02|84.62|72
1717705500000|2024-06-06 20:25:00|85.11|84.71|85.16|84.76|85.16|84.76|85.1|84.7|52
1717705800000|2024-06-06 20:30:00|85.14|84.74|85.17|84.77|85.2|84.8|85.14|84.74|47
1717706100000|2024-06-06 20:35:00|85.16|84.76|85.15|84.75|85.16|84.76|85.13|84.73|16
1717706400000|2024-06-06 20:40:00|85.16|84.76|85.08|84.68|85.17|84.77|85.07|84.67|38
1717706700000|2024-06-06 20:45:00|85.09|84.69|85.27|84.87|85.28|84.88|85.08|84.68|52
1717707000000|2024-06-06 20:50:00|85.24|84.84|85.22|84.82|85.24|84.84|85.2|84.8|17
1717707300000|2024-06-06 20:55:00|85.24|84.84|85.22|84.82|85.27|84.87|85.2|84.8|72
1717707600000|2024-06-06 21:00:00|85.23|84.83|85.26|84.86|85.29|84.89|85.23|84.83|56
1717707900000|2024-06-06 21:05:00|85.27|84.87|85.2|84.8|85.27|84.87|85.19|84.79|38
1717708200000|2024-06-06 21:10:00|85.19|84.79|85.17|84.77|85.23|84.83|85.16|84.76|39
1717708500000|2024-06-06 21:15:00|85.18|84.78|85.13|84.73|85.19|84.79|85.11|84.71|46
1717708800000|2024-06-06 21:20:00|85.14|84.74|84.95|84.55|85.14|84.74|84.94|84.54|56
1717709100000|2024-06-06 21:25:00|84.96|84.56|84.84|84.44|84.96|84.56|84.84|84.44|49
1717709400000|2024-06-06 21:30:00|84.83|84.43|84.89|84.49|84.89|84.49|84.83|84.43|60
1717709700000|2024-06-06 21:35:00|84.9|84.5|84.78|84.38|84.92|84.52|84.77|84.37|48
1717710000000|2024-06-06 21:40:00|84.77|84.37|84.77|84.37|84.8|84.4|84.73|84.33|30
1717710300000|2024-06-06 21:45:00|84.76|84.36|84.74|84.34|84.77|84.37|84.74|84.34|33
1717710600000|2024-06-06 21:50:00|84.73|84.33|84.72|84.32|84.73|84.33|84.71|84.31|30
1717710900000|2024-06-06 21:55:00|84.71|84.31|84.7|84.3|84.72|84.32|84.67|84.27|90
1717711200000|2024-06-06 22:00:00|84.69|84.29|84.62|84.22|84.69|84.29|84.6|84.2|110
1717711500000|2024-06-06 22:05:00|84.61|84.21|84.73|84.33|84.73|84.33|84.61|84.21|10
1717711800000|2024-06-06 22:10:00|84.71|84.31|84.67|84.27|84.71|84.31|84.67|84.27|22
1717712100000|2024-06-06 22:15:00|84.66|84.26|84.55|84.15|84.66|84.26|84.52|84.12|73
1717712400000|2024-06-06 22:20:00|84.56|84.16|84.54|84.14|84.56|84.16|84.52|84.12|108
1717712700000|2024-06-06 22:25:00|84.55|84.15|84.57|84.17|84.57|84.17|84.54|84.14|23
1717713000000|2024-06-06 22:30:00|84.58|84.18|84.62|84.22|84.63|84.23|84.57|84.17|78
1717713300000|2024-06-06 22:35:00|84.61|84.21|84.61|84.21|84.66|84.26|84.58|84.18|41
1717713600000|2024-06-06 22:40:00|84.59|84.19|84.61|84.21|84.61|84.21|84.59|84.19|27
1717713900000|2024-06-06 22:45:00|84.6|84.2|84.58|84.18|84.6|84.2|84.57|84.17|41
1717714200000|2024-06-06 22:50:00|84.59|84.19|84.64|84.24|84.65|84.25|84.58|84.18|29
1717714500000|2024-06-06 22:55:00|84.62|84.22|84.68|84.28|84.72|84.32|84.62|84.22|38
1717714800000|2024-06-06 23:00:00|84.7|84.3|84.69|84.29|84.7|84.3|84.62|84.22|27
1717715100000|2024-06-06 23:05:00|84.68|84.28|84.64|84.24|84.68|84.28|84.62|84.22|17
1717715400000|2024-06-06 23:10:00|84.63|84.23|84.61|84.21|84.63|84.23|84.6|84.2|30
1717715700000|2024-06-06 23:15:00|84.6|84.2|84.63|84.23|84.63|84.23|84.59|84.19|119
1717716000000|2024-06-06 23:20:00|84.61|84.21|84.51|84.11|84.62|84.22|84.5|84.1|41
1717716300000|2024-06-06 23:25:00|84.5|84.1|84.45|84.05|84.5|84.1|84.42|84.02|79
1717716600000|2024-06-06 23:30:00|84.44|84.04|84.44|84.04|84.48|84.08|84.43|84.03|54
1717716900000|2024-06-06 23:35:00|84.45|84.05|84.4|84|84.5|84.1|84.38|83.98|96
1717717200000|2024-06-06 23:40:00|84.39|83.99|84.44|84.04|84.44|84.04|84.37|83.97|30
1717717500000|2024-06-06 23:45:00|84.45|84.05|84.46|84.06|84.47|84.07|84.4|84|28
1717717800000|2024-06-06 23:50:00|84.45|84.05|84.4|84|84.46|84.06|84.39|83.99|14
1717718100000|2024-06-06 23:55:00|84.39|83.99|84.36|83.96|84.39|83.99|84.36|83.96|5
1717718400000|2024-06-07 00:00:00|84.37|83.97|84.32|83.92|84.42|84.02|84.32|83.92|93
1717718700000|2024-06-07 00:05:00|84.33|83.93|84.3|83.9|84.35|83.95|84.29|83.89|85
1717719000000|2024-06-07 00:10:00|84.31|83.91|84.27|83.87|84.31|83.91|84.26|83.86|57
1717719300000|2024-06-07 00:15:00|84.26|83.86|84.26|83.86|84.35|83.95|84.23|83.83|45
1717719600000|2024-06-07 00:20:00|84.27|83.87|84.29|83.89|84.32|83.92|84.21|83.81|96
1717719900000|2024-06-07 00:25:00|84.27|83.87|83.99|83.59|84.28|83.88|83.98|83.58|135
1717720200000|2024-06-07 00:30:00|84|83.6|84.2|83.8|84.2|83.8|83.99|83.59|68
1717720500000|2024-06-07 00:35:00|84.19|83.79|84.14|83.74|84.22|83.82|84.14|83.74|144
1717720800000|2024-06-07 00:40:00|84.15|83.75|84.11|83.71|84.17|83.77|84.09|83.69|106
1717721100000|2024-06-07 00:45:00|84.12|83.72|84.19|83.79|84.19|83.79|84.1|83.7|97
1717721400000|2024-06-07 00:50:00|84.16|83.76|84.21|83.81|84.22|83.82|84.16|83.76|72
1717721700000|2024-06-07 00:55:00|84.22|83.82|84.26|83.86|84.3|83.9|84.21|83.81|34
1717722000000|2024-06-07 01:00:00|84.25|83.85|84.2|83.8|84.29|83.89|84.19|83.79|191
1717722300000|2024-06-07 01:05:00|84.19|83.79|84.26|83.86|84.29|83.89|84.18|83.78|165
1717722600000|2024-06-07 01:10:00|84.24|83.84|84.31|83.91|84.38|83.98|84.24|83.84|73
1717722900000|2024-06-07 01:15:00|84.29|83.89|84.34|83.94|84.37|83.97|84.29|83.89|173
1717723200000|2024-06-07 01:20:00|84.32|83.92|84.32|83.92|84.34|83.94|84.25|83.85|128
1717723500000|2024-06-07 01:25:00|84.3|83.9|84.29|83.89|84.31|83.91|84.26|83.86|69
1717723800000|2024-06-07 01:30:00|84.3|83.9|84.26|83.86|84.3|83.9|84.26|83.86|90
1717724100000|2024-06-07 01:35:00|84.25|83.85|84.24|83.84|84.28|83.88|84.22|83.82|85
1717724400000|2024-06-07 01:40:00|84.23|83.83|84.37|83.97|84.37|83.97|84.23|83.83|41
1717724700000|2024-06-07 01:45:00|84.38|83.98|84.44|84.04|84.46|84.06|84.38|83.98|89
1717725000000|2024-06-07 01:50:00|84.43|84.03|84.48|84.08|84.49|84.09|84.38|83.98|66
1717725300000|2024-06-07 01:55:00|84.5|84.1|84.48|84.08|84.54|84.14|84.47|84.07|13
1717725600000|2024-06-07 02:00:00|84.47|84.07|84.45|84.05|84.47|84.07|84.43|84.03|31
1717725900000|2024-06-07 02:05:00|84.43|84.03|84.46|84.06|84.48|84.08|84.43|84.03|58
1717726200000|2024-06-07 02:10:00|84.47|84.07|84.45|84.05|84.49|84.09|84.44|84.04|65
1717726500000|2024-06-07 02:15:00|84.46|84.06|84.44|84.04|84.46|84.06|84.43|84.03|34
1717726800000|2024-06-07 02:20:00|84.43|84.03|84.39|83.99|84.43|84.03|84.38|83.98|33
1717727100000|2024-06-07 02:25:00|84.41|84.01|84.44|84.04|84.44|84.04|84.39|83.99|7
1717727400000|2024-06-07 02:30:00|84.42|84.02|84.34|83.94|84.42|84.02|84.33|83.93|72
1717727700000|2024-06-07 02:35:00|84.33|83.93|84.21|83.81|84.34|83.94|84.21|83.81|128
1717728000000|2024-06-07 02:40:00|84.22|83.82|84.28|83.88|84.28|83.88|84.19|83.79|45
1717728300000|2024-06-07 02:45:00|84.27|83.87|84.37|83.97|84.39|83.99|84.23|83.83|36
1717728600000|2024-06-07 02:50:00|84.36|83.96|84.35|83.95|84.47|84.07|84.29|83.89|46
1717728900000|2024-06-07 02:55:00|84.36|83.96|84.3|83.9|84.36|83.96|84.3|83.9|7
1717729200000|2024-06-07 03:00:00|84.29|83.89|84.22|83.82|84.32|83.92|84.22|83.82|30
1717729500000|2024-06-07 03:05:00|84.21|83.81|84.22|83.82|84.23|83.83|84.2|83.8|27
1717729800000|2024-06-07 03:10:00|84.2|83.8|84.25|83.85|84.25|83.85|84.2|83.8|27
1717730100000|2024-06-07 03:15:00|84.24|83.84|84.16|83.76|84.26|83.86|84.12|83.72|35
1717730400000|2024-06-07 03:20:00|84.15|83.75|84.18|83.78|84.22|83.82|84.14|83.74|22
1717730700000|2024-06-07 03:25:00|84.17|83.77|84.21|83.81|84.21|83.81|84.14|83.74|21
1717731000000|2024-06-07 03:30:00|84.22|83.82|84.25|83.85|84.25|83.85|84.2|83.8|49
1717731300000|2024-06-07 03:35:00|84.26|83.86|84.26|83.86|84.28|83.88|84.25|83.85|44
1717731600000|2024-06-07 03:40:00|84.25|83.85|84.23|83.83|84.26|83.86|84.22|83.82|105
1717731900000|2024-06-07 03:45:00|84.22|83.82|84.26|83.86|84.28|83.88|84.22|83.82|26
1717732200000|2024-06-07 03:50:00|84.25|83.85|84.27|83.87|84.31|83.91|84.25|83.85|84
1717732500000|2024-06-07 03:55:00|84.26|83.86|84.4|84|84.4|84|84.26|83.86|27
1717732800000|2024-06-07 04:00:00|84.39|83.99|84.49|84.09|84.49|84.09|84.36|83.96|40
1717733100000|2024-06-07 04:05:00|84.48|84.08|84.51|84.11|84.52|84.12|84.47|84.07|11
1717733400000|2024-06-07 04:10:00|84.49|84.09|84.5|84.1|84.51|84.11|84.45|84.05|34
1717733700000|2024-06-07 04:15:00|84.49|84.09|84.41|84.01|84.49|84.09|84.4|84|40
1717734000000|2024-06-07 04:20:00|84.39|83.99|84.34|83.94|84.39|83.99|84.32|83.92|91
1717734300000|2024-06-07 04:25:00|84.33|83.93|84.53|84.13|84.53|84.13|84.29|83.89|76
1717734600000|2024-06-07 04:30:00|84.52|84.12|84.54|84.14|84.57|84.17|84.52|84.12|34
1717734900000|2024-06-07 04:35:00|84.55|84.15|84.55|84.15|84.56|84.16|84.55|84.15|3
1717735200000|2024-06-07 04:40:00|84.54|84.14|84.57|84.17|84.57|84.17|84.54|84.14|4
1717735500000|2024-06-07 04:45:00|84.58|84.18|84.66|84.26|84.66|84.26|84.58|84.18|8
1717735800000|2024-06-07 04:50:00|84.65|84.25|84.7|84.3|84.7|84.3|84.64|84.24|16
1717736100000|2024-06-07 04:55:00|84.71|84.31|84.73|84.33|84.73|84.33|84.7|84.3|21
1717736400000|2024-06-07 05:00:00|84.74|84.34|84.81|84.41|84.85|84.45|84.74|84.34|23
1717736700000|2024-06-07 05:05:00|84.83|84.43|84.81|84.41|84.83|84.43|84.78|84.38|21
1717737000000|2024-06-07 05:10:00|84.82|84.42|84.94|84.54|84.94|84.54|84.81|84.41|16
1717737300000|2024-06-07 05:15:00|84.96|84.56|85|84.6|85|84.6|84.95|84.55|12
1717737600000|2024-06-07 05:20:00|85.01|84.61|84.99|84.59|85.03|84.63|84.96|84.56|21
1717737900000|2024-06-07 05:25:00|85|84.6|84.86|84.46|85|84.6|84.85|84.45|43
1717738200000|2024-06-07 05:30:00|84.85|84.45|84.77|84.37|84.88|84.48|84.77|84.37|121
1717738500000|2024-06-07 05:35:00|84.78|84.38|84.78|84.38|84.8|84.4|84.77|84.37|60
1717738800000|2024-06-07 05:40:00|84.77|84.37|84.8|84.4|84.84|84.44|84.77|84.37|40
1717739100000|2024-06-07 05:45:00|84.79|84.39|84.79|84.39|84.8|84.4|84.77|84.37|143
1717739400000|2024-06-07 05:50:00|84.78|84.38|84.72|84.32|84.79|84.39|84.71|84.31|112
1717739700000|2024-06-07 05:55:00|84.71|84.31|84.68|84.28|84.72|84.32|84.67|84.27|165
1717740000000|2024-06-07 06:00:00|84.67|84.27|84.6|84.2|84.68|84.28|84.58|84.18|202
1717740300000|2024-06-07 06:05:00|84.61|84.21|84.4|84|84.61|84.21|84.4|84|192
1717740600000|2024-06-07 06:10:00|84.41|84.01|84.44|84.04|84.48|84.08|84.39|83.99|92
1717740900000|2024-06-07 06:15:00|84.41|84.01|84.41|84.01|84.45|84.05|84.4|84|106
1717741200000|2024-06-07 06:20:00|84.4|84|84.42|84.02|84.45|84.05|84.4|84|66
1717741500000|2024-06-07 06:25:00|84.43|84.03|84.45|84.05|84.45|84.05|84.42|84.02|70
1717741800000|2024-06-07 06:30:00|84.43|84.03|84.47|84.07|84.49|84.09|84.41|84.01|59
1717742100000|2024-06-07 06:35:00|84.46|84.06|84.41|84.01|84.46|84.06|84.38|83.98|99
1717742400000|2024-06-07 06:40:00|84.39|83.99|84.4|84|84.44|84.04|84.39|83.99|53
1717742700000|2024-06-07 06:45:00|84.41|84.01|84.43|84.03|84.44|84.04|84.39|83.99|41
1717743000000|2024-06-07 06:50:00|84.42|84.02|84.37|83.97|84.43|84.03|84.33|83.93|85
1717743300000|2024-06-07 06:55:00|84.39|83.99|84.46|84.06|84.46|84.06|84.37|83.97|78
1717743600000|2024-06-07 07:00:00|84.44|84.04|84.39|83.99|84.44|84.04|84.38|83.98|62
1717743900000|2024-06-07 07:05:00|84.38|83.98|84.41|84.01|84.42|84.02|84.38|83.98|8
1717744200000|2024-06-07 07:10:00|84.42|84.02|84.42|84.02|84.43|84.03|84.41|84.01|5
1717744500000|2024-06-07 07:15:00|84.41|84.01|84.46|84.06|84.51|84.11|84.38|83.98|32
1717744800000|2024-06-07 07:20:00|84.48|84.08|84.42|84.02|84.49|84.09|84.4|84|45
1717745100000|2024-06-07 07:25:00|84.41|84.01|84.32|83.92|84.41|84.01|84.29|83.89|59
1717745400000|2024-06-07 07:30:00|84.31|83.91|84.31|83.91|84.33|83.93|84.27|83.87|65
1717745700000|2024-06-07 07:35:00|84.3|83.9|84.28|83.88|84.33|83.93|84.28|83.88|86
1717746000000|2024-06-07 07:40:00|84.3|83.9|84.19|83.79|84.31|83.91|84.18|83.78|160
1717746300000|2024-06-07 07:45:00|84.2|83.8|84.13|83.73|84.22|83.82|84.13|83.73|100
1717746600000|2024-06-07 07:50:00|84.14|83.74|84.17|83.77|84.19|83.79|84.06|83.66|48
1717746900000|2024-06-07 07:55:00|84.16|83.76|84.21|83.81|84.23|83.83|84.12|83.72|86
1717747200000|2024-06-07 08:00:00|84.23|83.83|84.27|83.87|84.28|83.88|84.23|83.83|6
1717747500000|2024-06-07 08:05:00|84.28|83.88|84.34|83.94|84.34|83.94|84.28|83.88|33
1717747800000|2024-06-07 08:10:00|84.32|83.92|84.28|83.88|84.34|83.94|84.18|83.78|100
1717748100000|2024-06-07 08:15:00|84.26|83.86|84.25|83.85|84.26|83.86|84.13|83.73|87
1717748400000|2024-06-07 08:20:00|84.27|83.87|84.25|83.85|84.29|83.89|84.24|83.84|58
1717748700000|2024-06-07 08:25:00|84.23|83.83|84.27|83.87|84.28|83.88|84.22|83.82|11
1717749000000|2024-06-07 08:30:00|84.29|83.89|84.21|83.81|84.3|83.9|84.2|83.8|25
1717749300000|2024-06-07 08:35:00|84.2|83.8|84.11|83.71|84.2|83.8|84.1|83.7|108
1717749600000|2024-06-07 08:40:00|84.12|83.72|84.16|83.76|84.17|83.77|84.11|83.71|133
1717749900000|2024-06-07 08:45:00|84.15|83.75|84.12|83.72|84.19|83.79|84.12|83.72|40
1717750200000|2024-06-07 08:50:00|84.13|83.73|84.08|83.68|84.13|83.73|84.03|83.63|240
1717750500000|2024-06-07 08:55:00|84.06|83.66|84.05|83.65|84.09|83.69|84.04|83.64|55
1717750800000|2024-06-07 09:00:00|84.04|83.64|84.01|83.61|84.09|83.69|84.01|83.61|105
1717751100000|2024-06-07 09:05:00|84.02|83.62|84.04|83.64|84.09|83.69|84.01|83.61|77
1717751400000|2024-06-07 09:10:00|84.05|83.65|84.01|83.61|84.09|83.69|84.01|83.61|64
1717751700000|2024-06-07 09:15:00|84.02|83.62|84.02|83.62|84.04|83.64|84|83.6|89
1717752000000|2024-06-07 09:20:00|84.03|83.63|84.04|83.64|84.04|83.64|84|83.6|45
1717752300000|2024-06-07 09:25:00|84.13|83.73|84.2|83.8|84.21|83.81|84.09|83.69|107
1717752600000|2024-06-07 09:30:00|84.21|83.81|84.21|83.81|84.26|83.86|84.19|83.79|43
1717752900000|2024-06-07 09:35:00|84.2|83.8|84.2|83.8|84.23|83.83|84.18|83.78|55
1717753200000|2024-06-07 09:40:00|84.21|83.81|84.16|83.76|84.22|83.82|84.16|83.76|105
1717753500000|2024-06-07 09:45:00|84.17|83.77|84.09|83.69|84.17|83.77|84.07|83.67|62
1717753800000|2024-06-07 09:50:00|84.1|83.7|84.17|83.77|84.17|83.77|84.04|83.64|66
1717754100000|2024-06-07 09:55:00|84.19|83.79|84.29|83.89|84.31|83.91|84.19|83.79|38
1717754400000|2024-06-07 10:00:00|84.28|83.88|84.18|83.78|84.3|83.9|84.18|83.78|121
1717754700000|2024-06-07 10:05:00|84.19|83.79|84.28|83.88|84.32|83.92|84.18|83.78|35
1717755000000|2024-06-07 10:10:00|84.27|83.87|84.31|83.91|84.33|83.93|84.26|83.86|20
1717755300000|2024-06-07 10:15:00|84.27|83.87|84.23|83.83|84.31|83.91|84.23|83.83|24
1717755600000|2024-06-07 10:20:00|84.25|83.85|84.19|83.79|84.27|83.87|84.18|83.78|20
1717755900000|2024-06-07 10:25:00|84.18|83.78|84.14|83.74|84.2|83.8|84.13|83.73|67
1717756200000|2024-06-07 10:30:00|84.15|83.75|84.08|83.68|84.21|83.81|84.06|83.66|55
1717756500000|2024-06-07 10:35:00|84.1|83.7|84.18|83.78|84.18|83.78|84.06|83.66|37
1717756800000|2024-06-07 10:40:00|84.19|83.79|84.19|83.79|84.22|83.82|84.16|83.76|10
1717757100000|2024-06-07 10:45:00|84.21|83.81|84.28|83.88|84.31|83.91|84.21|83.81|21
1717757400000|2024-06-07 10:50:00|84.26|83.86|84.33|83.93|84.34|83.94|84.26|83.86|82
1717757700000|2024-06-07 10:55:00|84.34|83.94|84.4|84|84.44|84.04|84.34|83.94|16
1717758000000|2024-06-07 11:00:00|84.42|84.02|84.36|83.96|84.43|84.03|84.31|83.91|103
1717758300000|2024-06-07 11:05:00|84.37|83.97|84.31|83.91|84.37|83.97|84.31|83.91|19
1717758600000|2024-06-07 11:10:00|84.32|83.92|84.31|83.91|84.34|83.94|84.3|83.9|37
1717758900000|2024-06-07 11:15:00|84.33|83.93|84.34|83.94|84.34|83.94|84.33|83.93|2
1717759200000|2024-06-07 11:20:00|84.32|83.92|84.34|83.94|84.36|83.96|84.31|83.91|46
1717759500000|2024-06-07 11:25:00|84.35|83.95|84.28|83.88|84.37|83.97|84.27|83.87|51
1717759800000|2024-06-07 11:30:00|84.27|83.87|84.35|83.95|84.4|84|84.27|83.87|111
1717760100000|2024-06-07 11:35:00|84.36|83.96|84.39|83.99|84.39|83.99|84.34|83.94|168
1717760400000|2024-06-07 11:40:00|84.36|83.96|84.34|83.94|84.45|84.05|84.31|83.91|169
1717760700000|2024-06-07 11:45:00|84.35|83.95|84.44|84.04|84.45|84.05|84.34|83.94|139
1717761000000|2024-06-07 11:50:00|84.42|84.02|84.55|84.15|84.58|84.18|84.42|84.02|74
1717761300000|2024-06-07 11:55:00|84.63|84.23|84.64|84.24|84.66|84.26|84.57|84.17|133
1717761600000|2024-06-07 12:00:00|84.62|84.22|84.68|84.28|84.7|84.3|84.58|84.18|165
1717761900000|2024-06-07 12:05:00|84.67|84.27|84.58|84.18|84.68|84.28|84.54|84.14|205
1717762200000|2024-06-07 12:10:00|84.6|84.2|84.63|84.23|84.63|84.23|84.53|84.13|127
1717762500000|2024-06-07 12:15:00|84.64|84.24|84.79|84.39|84.79|84.39|84.61|84.21|24
1717762800000|2024-06-07 12:20:00|84.8|84.4|84.53|84.13|84.82|84.42|84.47|84.07|193
1717763100000|2024-06-07 12:25:00|84.52|84.12|84.82|84.42|84.82|84.42|84.52|84.12|48
1717763400000|2024-06-07 12:30:00|84.85|84.45|83.74|83.34|84.85|84.45|83.54|83.14|688
1717763700000|2024-06-07 12:35:00|83.75|83.35|83.65|83.25|83.94|83.54|83.3|82.9|617
1717764000000|2024-06-07 12:40:00|83.64|83.24|83.88|83.48|83.95|83.55|83.28|82.88|461
1717764300000|2024-06-07 12:45:00|83.86|83.46|83.65|83.25|83.87|83.47|83.6|83.2|325
1717764600000|2024-06-07 12:50:00|83.66|83.26|83.91|83.51|83.92|83.52|83.65|83.25|148
1717764900000|2024-06-07 12:55:00|83.92|83.52|84.05|83.65|84.24|83.84|83.88|83.48|152
1717765200000|2024-06-07 13:00:00|84.06|83.66|84.19|83.79|84.19|83.79|84.05|83.65|117
1717765500000|2024-06-07 13:05:00|84.16|83.76|84.3|83.9|84.3|83.9|84.16|83.76|131
1717765800000|2024-06-07 13:10:00|84.29|83.89|84.2|83.8|84.3|83.9|84.2|83.8|137
1717766100000|2024-06-07 13:15:00|84.17|83.77|84.33|83.93|84.35|83.95|84.11|83.71|152
1717766400000|2024-06-07 13:20:00|84.31|83.91|84.22|83.82|84.35|83.95|84.19|83.79|79
1717766700000|2024-06-07 13:25:00|84.2|83.8|84.23|83.83|84.23|83.83|84.14|83.74|29
1717767000000|2024-06-07 13:30:00|84.22|83.82|84.05|83.65|84.22|83.82|84.04|83.64|134
1717767300000|2024-06-07 13:35:00|84.06|83.66|84.15|83.75|84.17|83.77|84.04|83.64|46
1717767600000|2024-06-07 13:40:00|84.16|83.76|84.28|83.88|84.28|83.88|84.06|83.66|53
1717767900000|2024-06-07 13:45:00|84.29|83.89|84.3|83.9|84.31|83.91|84.24|83.84|30
1717768200000|2024-06-07 13:50:00|84.29|83.89|84.23|83.83|84.35|83.95|84.23|83.83|62
1717768500000|2024-06-07 13:55:00|84.24|83.84|84.23|83.83|84.28|83.88|84.17|83.77|140
1717768800000|2024-06-07 14:00:00|84.19|83.79|84.26|83.86|84.26|83.86|84.17|83.77|84
1717769100000|2024-06-07 14:05:00|84.27|83.87|84.22|83.82|84.28|83.88|84.16|83.76|102
1717769400000|2024-06-07 14:10:00|84.19|83.79|84.15|83.75|84.19|83.79|84.09|83.69|48
1717769700000|2024-06-07 14:15:00|84.12|83.72|84.04|83.64|84.14|83.74|83.98|83.58|59
1717770000000|2024-06-07 14:20:00|84.03|83.63|84.02|83.62|84.03|83.63|83.91|83.51|108
1717770300000|2024-06-07 14:25:00|84.01|83.61|84.04|83.64|84.04|83.64|83.94|83.54|20
1717770600000|2024-06-07 14:30:00|84.03|83.63|83.96|83.56|84.05|83.65|83.93|83.53|86
1717770900000|2024-06-07 14:35:00|83.97|83.57|84.09|83.69|84.1|83.7|83.94|83.54|20
1717771200000|2024-06-07 14:40:00|84.1|83.7|84.16|83.76|84.23|83.83|84.09|83.69|45
1717771500000|2024-06-07 14:45:00|84.15|83.75|84.03|83.63|84.17|83.77|84|83.6|143
1717771800000|2024-06-07 14:50:00|84.07|83.67|84.03|83.63|84.08|83.68|84.03|83.63|191
1717772100000|2024-06-07 14:55:00|84.02|83.62|84.05|83.65|84.05|83.65|83.94|83.54|53
1717772400000|2024-06-07 15:00:00|84.04|83.64|84.02|83.62|84.04|83.64|83.94|83.54|81
1717772700000|2024-06-07 15:05:00|83.97|83.57|83.98|83.58|84.08|83.68|83.96|83.56|38
1717773000000|2024-06-07 15:10:00|83.95|83.55|83.87|83.47|83.96|83.56|83.84|83.44|145
1717773300000|2024-06-07 15:15:00|83.86|83.46|83.84|83.44|83.88|83.48|83.77|83.37|78
1717773600000|2024-06-07 15:20:00|83.83|83.43|83.8|83.4|83.84|83.44|83.76|83.36|45
1717773900000|2024-06-07 15:25:00|83.82|83.42|83.72|83.32|83.82|83.42|83.66|83.26|87
1717774200000|2024-06-07 15:30:00|83.75|83.35|83.69|83.29|83.77|83.37|83.67|83.27|76
1717774500000|2024-06-07 15:35:00|83.7|83.3|83.65|83.25|83.72|83.32|83.6|83.2|96
1717774800000|2024-06-07 15:40:00|83.64|83.24|83.67|83.27|83.7|83.3|83.55|83.15|79
1717775100000|2024-06-07 15:45:00|83.65|83.25|83.73|83.33|83.78|83.38|83.55|83.15|73
1717775400000|2024-06-07 15:50:00|83.71|83.31|83.66|83.26|83.76|83.36|83.59|83.19|69
1717775700000|2024-06-07 15:55:00|83.68|83.28|83.74|83.34|83.76|83.36|83.64|83.24|42
1717776000000|2024-06-07 16:00:00|83.7|83.3|83.73|83.33|83.77|83.37|83.67|83.27|43
1717776300000|2024-06-07 16:05:00|83.74|83.34|83.71|83.31|83.76|83.36|83.66|83.26|52
1717776600000|2024-06-07 16:10:00|83.66|83.26|83.66|83.26|83.71|83.31|83.63|83.23|100
1717776900000|2024-06-07 16:15:00|83.6|83.2|83.82|83.42|83.82|83.42|83.51|83.11|58
1717777200000|2024-06-07 16:20:00|83.8|83.4|83.92|83.52|83.92|83.52|83.76|83.36|32
1717777500000|2024-06-07 16:25:00|83.93|83.53|83.86|83.46|83.93|83.53|83.86|83.46|19
1717777800000|2024-06-07 16:30:00|83.89|83.49|83.76|83.36|83.91|83.51|83.76|83.36|11
1717778100000|2024-06-07 16:35:00|83.73|83.33|83.82|83.42|83.85|83.45|83.72|83.32|13
1717778400000|2024-06-07 16:40:00|83.85|83.45|83.78|83.38|83.85|83.45|83.75|83.35|16
1717778700000|2024-06-07 16:45:00|83.77|83.37|83.63|83.23|83.77|83.37|83.55|83.15|92
1717779000000|2024-06-07 16:50:00|83.64|83.24|83.62|83.22|83.74|83.34|83.6|83.2|99
1717779300000|2024-06-07 16:55:00|83.59|83.19|83.63|83.23|83.64|83.24|83.54|83.14|85
1717779600000|2024-06-07 17:00:00|83.62|83.22|83.37|82.97|83.62|83.22|83.37|82.97|218
1717779900000|2024-06-07 17:05:00|83.39|82.99|83.55|83.15|83.55|83.15|83.37|82.97|142
1717780200000|2024-06-07 17:10:00|83.56|83.16|83.31|82.91|83.56|83.16|83.22|82.82|191
1717780500000|2024-06-07 17:15:00|83.32|82.92|83.23|82.83|83.32|82.92|83.08|82.68|277
1717780800000|2024-06-07 17:20:00|83.24|82.84|83.24|82.84|83.29|82.89|83.09|82.69|168
1717781100000|2024-06-07 17:25:00|83.22|82.82|83.36|82.96|83.4|83|83.16|82.76|79
1717781400000|2024-06-07 17:30:00|83.37|82.97|83.47|83.07|83.51|83.11|83.3|82.9|55
1717781700000|2024-06-07 17:35:00|83.43|83.03|83.46|83.06|83.52|83.12|83.37|82.97|183
1717782000000|2024-06-07 17:40:00|83.41|83.01|83.28|82.88|83.41|83.01|83.21|82.81|125
1717782300000|2024-06-07 17:45:00|83.23|82.83|83.32|82.92|83.34|82.94|83.15|82.75|53
1717782600000|2024-06-07 17:50:00|83.31|82.91|83.11|82.71|83.33|82.93|83.03|82.63|80
1717782900000|2024-06-07 17:55:00|83.12|82.72|82.55|82.15|83.12|82.72|82.52|82.12|320
1717783200000|2024-06-07 18:00:00|82.52|82.12|77.13|76.73|82.67|82.27|77.13|76.73|896
1717783500000|2024-06-07 18:05:00|77.06|76.66|78.34|77.94|78.39|77.99|76.01|75.61|920
1717783800000|2024-06-07 18:10:00|78.33|77.93|75.92|75.52|78.43|78.03|75.49|75.09|780
1717784100000|2024-06-07 18:15:00|76.19|75.79|77.52|77.12|77.81|77.41|75.48|75.08|889
1717784400000|2024-06-07 18:20:00|77.51|77.11|78.27|77.87|78.38|77.98|77.4|77|719
1717784700000|2024-06-07 18:25:00|78.28|77.88|78.06|77.66|78.36|77.96|78|77.6|762
1717785000000|2024-06-07 18:30:00|78.07|77.67|78.85|78.45|78.9|78.5|77.9|77.5|636
1717785300000|2024-06-07 18:35:00|78.84|78.44|78.91|78.51|79.03|78.63|78.74|78.34|604
1717785600000|2024-06-07 18:40:00|78.89|78.49|79.15|78.75|79.19|78.79|78.87|78.47|468
1717785900000|2024-06-07 18:45:00|79.14|78.74|79.06|78.66|79.56|79.16|79.03|78.63|537
1717786200000|2024-06-07 18:50:00|79.07|78.67|79.18|78.78|79.22|78.82|78.95|78.55|390
1717786500000|2024-06-07 18:55:00|79.19|78.79|79.25|78.85|79.33|78.93|79.15|78.75|275
1717786800000|2024-06-07 19:00:00|79.24|78.84|78.8|78.4|79.27|78.87|78.69|78.29|448
1717787100000|2024-06-07 19:05:00|78.77|78.37|78.91|78.51|79.13|78.73|78.76|78.36|402
1717787400000|2024-06-07 19:10:00|78.9|78.5|79.14|78.74|79.21|78.81|78.89|78.49|297
1717787700000|2024-06-07 19:15:00|79.16|78.76|79.18|78.78|79.22|78.82|79.09|78.69|200
1717788000000|2024-06-07 19:20:00|79.19|78.79|79.33|78.93|79.35|78.95|79|78.6|205
1717788300000|2024-06-07 19:25:00|79.37|78.97|79.58|79.18|79.59|79.19|79.26|78.86|224
1717788600000|2024-06-07 19:30:00|79.55|79.15|79.65|79.25|79.69|79.29|79.41|79.01|276
1717788900000|2024-06-07 19:35:00|79.64|79.24|79.88|79.48|79.88|79.48|79.61|79.21|125
1717789200000|2024-06-07 19:40:00|79.87|79.47|79.98|79.58|79.99|79.59|79.84|79.44|118
1717789500000|2024-06-07 19:45:00|79.97|79.57|79.86|79.46|79.97|79.57|79.83|79.43|243
1717789800000|2024-06-07 19:50:00|79.85|79.45|79.72|79.32|79.92|79.52|79.61|79.21|328
1717790100000|2024-06-07 19:55:00|79.71|79.31|79.64|79.24|79.71|79.31|79.53|79.13|223
1717790400000|2024-06-07 20:00:00|79.66|79.26|79.58|79.18|79.67|79.27|79.52|79.12|253
1717790700000|2024-06-07 20:05:00|79.56|79.16|79.48|79.08|79.57|79.17|79.4|79|212
1717791000000|2024-06-07 20:10:00|79.5|79.1|79.51|79.11|79.57|79.17|79.42|79.02|137
1717791300000|2024-06-07 20:15:00|79.5|79.1|79.67|79.27|79.68|79.28|79.46|79.06|179
1717791600000|2024-06-07 20:20:00|79.66|79.26|79.66|79.26|79.75|79.35|79.65|79.25|160
1717791900000|2024-06-07 20:25:00|79.67|79.27|79.81|79.41|79.81|79.41|79.62|79.22|87
1717792200000|2024-06-07 20:30:00|79.83|79.43|79.94|79.54|79.94|79.54|79.79|79.39|27
1717792500000|2024-06-07 20:35:00|79.96|79.56|79.98|79.58|80|79.6|79.95|79.55|21
1717792800000|2024-06-07 20:40:00|79.97|79.57|80.05|79.65|80.05|79.65|79.95|79.55|42
1717793100000|2024-06-07 20:45:00|80.04|79.64|80.1|79.7|80.1|79.7|79.97|79.57|76
1717793400000|2024-06-07 20:50:00|80.11|79.71|80.14|79.74|80.15|79.75|80.09|79.69|58
1717793700000|2024-06-07 20:55:00|80.15|79.75|80.31|79.91|80.38|79.98|80.13|79.73|75
1717830000000|2024-06-08 07:00:00|80.32|79.92|80.21|79.81|80.32|79.92|80.21|79.81|64
1717830300000|2024-06-08 07:05:00|80.22|79.82|80.19|79.79|80.23|79.83|80.18|79.78|63
1717830600000|2024-06-08 07:10:00|80.18|79.78|80.11|79.71|80.18|79.78|80.07|79.67|55
1717830900000|2024-06-08 07:15:00|80.12|79.72|80.17|79.77|80.22|79.82|80.11|79.71|69
1717831200000|2024-06-08 07:20:00|80.18|79.78|80.33|79.93|80.33|79.93|80.18|79.78|57
1717831500000|2024-06-08 07:25:00|80.34|79.94|80.38|79.98|80.4|80|80.3|79.9|93
1717831800000|2024-06-08 07:30:00|80.39|79.99|80.27|79.87|80.39|79.99|80.27|79.87|27
1717832100000|2024-06-08 07:35:00|80.28|79.88|80.26|79.86|80.33|79.93|80.23|79.83|43
1717832400000|2024-06-08 07:40:00|80.25|79.85|80.33|79.93|80.33|79.93|80.24|79.84|35
1717832700000|2024-06-08 07:45:00|80.34|79.94|80.31|79.91|80.37|79.97|80.27|79.87|45
1717833000000|2024-06-08 07:50:00|80.3|79.9|80.35|79.95|80.42|80.02|80.28|79.88|59
1717833300000|2024-06-08 07:55:00|80.36|79.96|80.36|79.96|80.39|79.99|80.35|79.95|11
1717833600000|2024-06-08 08:00:00|80.35|79.95|80.31|79.91|80.36|79.96|80.3|79.9|33
1717833900000|2024-06-08 08:05:00|80.3|79.9|80.27|79.87|80.3|79.9|80.25|79.85|68
1717834200000|2024-06-08 08:10:00|80.28|79.88|80.36|79.96|80.37|79.97|80.26|79.86|63
1717834500000|2024-06-08 08:15:00|80.38|79.98|80.35|79.95|80.38|79.98|80.35|79.95|50
1717834800000|2024-06-08 08:20:00|80.36|79.96|80.36|79.96|80.37|79.97|80.34|79.94|15
1717835100000|2024-06-08 08:25:00|80.35|79.95|80.29|79.89|80.35|79.95|80.29|79.89|23
1717835400000|2024-06-08 08:30:00|80.28|79.88|80.23|79.83|80.31|79.91|80.23|79.83|49
1717835700000|2024-06-08 08:35:00|80.22|79.82|80.21|79.81|80.22|79.82|80.19|79.79|12
1717836000000|2024-06-08 08:40:00|80.2|79.8|80.12|79.72|80.2|79.8|80.12|79.72|19
1717836300000|2024-06-08 08:45:00|80.13|79.73|80.12|79.72|80.13|79.73|80.09|79.69|34
1717836600000|2024-06-08 08:50:00|80.14|79.74|80.13|79.73|80.17|79.77|80.12|79.72|35
1717836900000|2024-06-08 08:55:00|80.12|79.72|80.07|79.67|80.12|79.72|80.07|79.67|13
1717837200000|2024-06-08 09:00:00|80.06|79.66|80.05|79.65|80.11|79.71|80.01|79.61|49
1717837500000|2024-06-08 09:05:00|80.04|79.64|79.99|79.59|80.07|79.67|79.91|79.51|80
1717837800000|2024-06-08 09:10:00|80|79.6|80.03|79.63|80.04|79.64|79.96|79.56|41
1717838100000|2024-06-08 09:15:00|80.04|79.64|79.99|79.59|80.05|79.65|79.98|79.58|21
1717838400000|2024-06-08 09:20:00|80|79.6|80.03|79.63|80.05|79.65|79.99|79.59|84
1717838700000|2024-06-08 09:25:00|80.04|79.64|80.03|79.63|80.07|79.67|80.01|79.61|38
1717839000000|2024-06-08 09:30:00|80.04|79.64|80.06|79.66|80.07|79.67|80.02|79.62|23
1717839300000|2024-06-08 09:35:00|80.07|79.67|80.16|79.76|80.17|79.77|80.06|79.66|40
1717839600000|2024-06-08 09:40:00|80.17|79.77|80.18|79.78|80.18|79.78|80.16|79.76|6
1717839900000|2024-06-08 09:45:00|80.19|79.79|80.13|79.73|80.22|79.82|80.12|79.72|47
1717840200000|2024-06-08 09:50:00|80.14|79.74|80.19|79.79|80.2|79.8|80.14|79.74|44
1717840500000|2024-06-08 09:55:00|80.2|79.8|80.21|79.81|80.23|79.83|80.19|79.79|28
1717840800000|2024-06-08 10:00:00|80.22|79.82|80.13|79.73|80.24|79.84|80.12|79.72|17
1717841100000|2024-06-08 10:05:00|80.12|79.72|80.11|79.71|80.12|79.72|80.09|79.69|31
1717841400000|2024-06-08 10:10:00|80.1|79.7|80.11|79.71|80.11|79.71|80.08|79.68|14
1717841700000|2024-06-08 10:15:00|80.1|79.7|80.03|79.63|80.1|79.7|80.03|79.63|20
1717842000000|2024-06-08 10:20:00|80.01|79.61|79.98|79.58|80.05|79.65|79.96|79.56|75
1717842300000|2024-06-08 10:25:00|79.97|79.57|79.94|79.54|80.01|79.61|79.93|79.53|50
1717842600000|2024-06-08 10:30:00|79.95|79.55|80.06|79.66|80.06|79.66|79.94|79.54|44
1717842900000|2024-06-08 10:35:00|80.05|79.65|80.04|79.64|80.08|79.68|80.04|79.64|15
1717843200000|2024-06-08 10:40:00|80.03|79.63|80.06|79.66|80.07|79.67|80.02|79.62|24
1717843500000|2024-06-08 10:45:00|80.07|79.67|80.14|79.74|80.14|79.74|80.06|79.66|30
1717843800000|2024-06-08 10:50:00|80.15|79.75|80.18|79.78|80.19|79.79|80.14|79.74|33
1717844100000|2024-06-08 10:55:00|80.19|79.79|80.23|79.83|80.23|79.83|80.18|79.78|21
1717844400000|2024-06-08 11:00:00|80.24|79.84|80.26|79.86|80.28|79.88|80.22|79.82|32
1717844700000|2024-06-08 11:05:00|80.25|79.85|80.06|79.66|80.25|79.85|80.05|79.65|46
1717845000000|2024-06-08 11:10:00|80.07|79.67|80.13|79.73|80.17|79.77|80.07|79.67|55
1717845300000|2024-06-08 11:15:00|80.14|79.74|80.08|79.68|80.16|79.76|80.07|79.67|46
1717845600000|2024-06-08 11:20:00|80.07|79.67|79.98|79.58|80.08|79.68|79.96|79.56|30
1717845900000|2024-06-08 11:25:00|79.97|79.57|79.98|79.58|80.01|79.61|79.97|79.57|47
1717846200000|2024-06-08 11:30:00|79.99|79.59|79.9|79.5|80.01|79.61|79.76|79.36|96
1717846500000|2024-06-08 11:35:00|79.91|79.51|79.88|79.48|79.91|79.51|79.85|79.45|133
1717846800000|2024-06-08 11:40:00|79.87|79.47|79.76|79.36|79.89|79.49|79.74|79.34|181
1717847100000|2024-06-08 11:45:00|79.75|79.35|79.8|79.4|79.83|79.43|79.74|79.34|103
1717847400000|2024-06-08 11:50:00|79.79|79.39|79.54|79.14|79.8|79.4|79.52|79.12|196
1717847700000|2024-06-08 11:55:00|79.55|79.15|79.63|79.23|79.66|79.26|79.55|79.15|107
1717848000000|2024-06-08 12:00:00|79.62|79.22|79.41|79.01|79.66|79.26|79.39|78.99|258
1717848300000|2024-06-08 12:05:00|79.42|79.02|79.73|79.33|79.74|79.34|79.4|79|170
1717848600000|2024-06-08 12:10:00|79.72|79.32|79.92|79.52|79.93|79.53|79.72|79.32|134
1717848900000|2024-06-08 12:15:00|79.93|79.53|79.91|79.51|79.98|79.58|79.91|79.51|112
1717849200000|2024-06-08 12:20:00|79.9|79.5|79.86|79.46|79.97|79.57|79.85|79.45|145
1717849500000|2024-06-08 12:25:00|79.85|79.45|79.8|79.4|79.85|79.45|79.73|79.33|89
1717849800000|2024-06-08 12:30:00|79.81|79.41|79.74|79.34|79.83|79.43|79.73|79.33|51
1717850100000|2024-06-08 12:35:00|79.73|79.33|79.58|79.18|79.75|79.35|79.56|79.16|136
1717850400000|2024-06-08 12:40:00|79.57|79.17|79.51|79.11|79.58|79.18|79.41|79.01|166
1717850700000|2024-06-08 12:45:00|79.52|79.12|79.65|79.25|79.69|79.29|79.51|79.11|98
1717851000000|2024-06-08 12:50:00|79.66|79.26|79.59|79.19|79.69|79.29|79.58|79.18|45
1717851300000|2024-06-08 12:55:00|79.6|79.2|79.59|79.19|79.64|79.24|79.57|79.17|68
1717851600000|2024-06-08 13:00:00|79.6|79.2|79.6|79.2|79.64|79.24|79.55|79.15|56
1717851900000|2024-06-08 13:05:00|79.59|79.19|79.39|78.99|79.59|79.19|79.36|78.96|115
1717852200000|2024-06-08 13:10:00|79.4|79|79.36|78.96|79.55|79.15|79.33|78.93|114
1717852500000|2024-06-08 13:15:00|79.37|78.97|79.28|78.88|79.43|79.03|79.24|78.84|227
1717852800000|2024-06-08 13:20:00|79.29|78.89|79.22|78.82|79.39|78.99|79.18|78.78|207
1717853100000|2024-06-08 13:25:00|79.23|78.83|79.16|78.76|79.35|78.95|79.16|78.76|196
1717853400000|2024-06-08 13:30:00|79.18|78.78|79.22|78.82|79.39|78.99|79.06|78.66|421
1717853700000|2024-06-08 13:35:00|79.23|78.83|79.52|79.12|79.55|79.15|79.17|78.77|297
1717854000000|2024-06-08 13:40:00|79.53|79.13|79.6|79.2|79.6|79.2|79.47|79.07|132
1717854300000|2024-06-08 13:45:00|79.61|79.21|79.71|79.31|79.74|79.34|79.61|79.21|129
1717854600000|2024-06-08 13:50:00|79.72|79.32|79.84|79.44|79.84|79.44|79.71|79.31|76
1717854900000|2024-06-08 13:55:00|79.85|79.45|79.92|79.52|79.93|79.53|79.81|79.41|120
1717855200000|2024-06-08 14:00:00|79.91|79.51|79.83|79.43|79.93|79.53|79.76|79.36|158
1717855500000|2024-06-08 14:05:00|79.84|79.44|79.9|79.5|79.94|79.54|79.84|79.44|115
1717855800000|2024-06-08 14:10:00|79.91|79.51|79.87|79.47|79.95|79.55|79.87|79.47|63
1717856100000|2024-06-08 14:15:00|79.86|79.46|79.75|79.35|79.86|79.46|79.72|79.32|40
1717856400000|2024-06-08 14:20:00|79.74|79.34|79.58|79.18|79.74|79.34|79.58|79.18|56
1717856700000|2024-06-08 14:25:00|79.59|79.19|79.56|79.16|79.6|79.2|79.53|79.13|36
1717857000000|2024-06-08 14:30:00|79.55|79.15|79.67|79.27|79.67|79.27|79.55|79.15|47
1717857300000|2024-06-08 14:35:00|79.68|79.28|79.78|79.38|79.8|79.4|79.68|79.28|87
1717857600000|2024-06-08 14:40:00|79.79|79.39|79.86|79.46|79.86|79.46|79.79|79.39|28
1717857900000|2024-06-08 14:45:00|79.87|79.47|79.87|79.47|79.88|79.48|79.83|79.43|47
1717858200000|2024-06-08 14:50:00|79.86|79.46|79.92|79.52|79.92|79.52|79.86|79.46|39
1717858500000|2024-06-08 14:55:00|79.93|79.53|80.01|79.61|80.02|79.62|79.93|79.53|17
1717858800000|2024-06-08 15:00:00|79.99|79.59|80.02|79.62|80.02|79.62|79.91|79.51|39
1717859100000|2024-06-08 15:05:00|80.03|79.63|80.08|79.68|80.08|79.68|79.99|79.59|23
1717859400000|2024-06-08 15:10:00|80.07|79.67|79.98|79.58|80.08|79.68|79.98|79.58|23
1717859700000|2024-06-08 15:15:00|79.99|79.59|79.88|79.48|80.03|79.63|79.87|79.47|40
1717860000000|2024-06-08 15:20:00|79.89|79.49|79.82|79.42|79.9|79.5|79.8|79.4|68
1717860300000|2024-06-08 15:25:00|79.81|79.41|79.74|79.34|79.81|79.41|79.69|79.29|77
1717860600000|2024-06-08 15:30:00|79.75|79.35|79.73|79.33|79.77|79.37|79.72|79.32|51
1717860900000|2024-06-08 15:35:00|79.74|79.34|79.67|79.27|79.77|79.37|79.66|79.26|55
1717861200000|2024-06-08 15:40:00|79.66|79.26|79.64|79.24|79.69|79.29|79.62|79.22|66
1717861500000|2024-06-08 15:45:00|79.65|79.25|79.66|79.26|79.66|79.26|79.6|79.2|54
1717861800000|2024-06-08 15:50:00|79.67|79.27|79.64|79.24|79.71|79.31|79.64|79.24|39
1717862100000|2024-06-08 15:55:00|79.63|79.23|79.65|79.25|79.65|79.25|79.62|79.22|21
1717862400000|2024-06-08 16:00:00|79.64|79.24|79.66|79.26|79.66|79.26|79.56|79.16|67
1717862700000|2024-06-08 16:05:00|79.65|79.25|79.6|79.2|79.65|79.25|79.57|79.17|38
1717863000000|2024-06-08 16:10:00|79.61|79.21|79.56|79.16|79.63|79.23|79.55|79.15|39
1717863300000|2024-06-08 16:15:00|79.55|79.15|79.34|78.94|79.55|79.15|79.33|78.93|86
1717863600000|2024-06-08 16:20:00|79.35|78.95|79.39|78.99|79.45|79.05|79.29|78.89|113
1717863900000|2024-06-08 16:25:00|79.38|78.98|79.48|79.08|79.51|79.11|79.37|78.97|72
1717864200000|2024-06-08 16:30:00|79.49|79.09|79.43|79.03|79.55|79.15|79.42|79.02|84
1717864500000|2024-06-08 16:35:00|79.42|79.02|79.62|79.22|79.64|79.24|79.41|79.01|47
1717864800000|2024-06-08 16:40:00|79.6|79.2|79.66|79.26|79.66|79.26|79.57|79.17|49
1717865100000|2024-06-08 16:45:00|79.65|79.25|79.67|79.27|79.69|79.29|79.56|79.16|57
1717865400000|2024-06-08 16:50:00|79.68|79.28|79.66|79.26|79.76|79.36|79.64|79.24|46
1717865700000|2024-06-08 16:55:00|79.65|79.25|79.75|79.35|79.79|79.39|79.62|79.22|54
1717866000000|2024-06-08 17:00:00|79.76|79.36|79.76|79.36|79.8|79.4|79.73|79.33|52
1717866300000|2024-06-08 17:05:00|79.77|79.37|79.84|79.44|79.91|79.51|79.77|79.37|45
1717866600000|2024-06-08 17:10:00|79.85|79.45|79.94|79.54|79.94|79.54|79.85|79.45|36
1717866900000|2024-06-08 17:15:00|79.95|79.55|79.94|79.54|79.98|79.58|79.93|79.53|28
1717867200000|2024-06-08 17:20:00|79.95|79.55|79.75|79.35|79.95|79.55|79.74|79.34|51
1717867500000|2024-06-08 17:25:00|79.76|79.36|79.73|79.33|79.76|79.36|79.7|79.3|118
1717867800000|2024-06-08 17:30:00|79.74|79.34|79.55|79.15|79.87|79.47|79.55|79.15|148
1717868100000|2024-06-08 17:35:00|79.54|79.14|79.84|79.44|79.89|79.49|79.43|79.03|177
1717868400000|2024-06-08 17:40:00|79.83|79.43|79.89|79.49|79.93|79.53|79.81|79.41|84
1717868700000|2024-06-08 17:45:00|79.9|79.5|79.92|79.52|79.96|79.56|79.9|79.5|42
1717869000000|2024-06-08 17:50:00|79.91|79.51|79.79|79.39|79.93|79.53|79.77|79.37|62
1717869300000|2024-06-08 17:55:00|79.8|79.4|79.9|79.5|79.9|79.5|79.79|79.39|43
1717869600000|2024-06-08 18:00:00|79.89|79.49|79.83|79.43|79.9|79.5|79.78|79.38|76
1717869900000|2024-06-08 18:05:00|79.84|79.44|80.06|79.66|80.06|79.66|79.84|79.44|51
1717870200000|2024-06-08 18:10:00|80.05|79.65|80.1|79.7|80.11|79.71|80.05|79.65|32
1717870500000|2024-06-08 18:15:00|80.11|79.71|80.17|79.77|80.17|79.77|80.07|79.67|31
1717870800000|2024-06-08 18:20:00|80.16|79.76|80.11|79.71|80.18|79.78|80.1|79.7|60
1717871100000|2024-06-08 18:25:00|80.1|79.7|80.05|79.65|80.11|79.71|80.01|79.61|39
1717871400000|2024-06-08 18:30:00|80.06|79.66|80.02|79.62|80.08|79.68|79.95|79.55|56
1717871700000|2024-06-08 18:35:00|80.01|79.61|80.01|79.61|80.04|79.64|79.99|79.59|45
1717872000000|2024-06-08 18:40:00|80|79.6|79.91|79.51|80|79.6|79.91|79.51|24
1717872300000|2024-06-08 18:45:00|79.89|79.49|79.87|79.47|79.89|79.49|79.83|79.43|31
1717872600000|2024-06-08 18:50:00|79.88|79.48|79.89|79.49|79.92|79.52|79.87|79.47|34
1717872900000|2024-06-08 18:55:00|79.9|79.5|79.92|79.52|79.95|79.55|79.9|79.5|15
1717873200000|2024-06-08 19:00:00|79.91|79.51|79.99|79.59|80|79.6|79.91|79.51|43
1717873500000|2024-06-08 19:05:00|79.98|79.58|79.96|79.56|79.99|79.59|79.96|79.56|33
1717873800000|2024-06-08 19:10:00|79.95|79.55|79.85|79.45|79.96|79.56|79.85|79.45|32
1717874100000|2024-06-08 19:15:00|79.86|79.46|79.97|79.57|79.97|79.57|79.86|79.46|14
1717874400000|2024-06-08 19:20:00|79.96|79.56|79.87|79.47|79.96|79.56|79.87|79.47|13
1717874700000|2024-06-08 19:25:00|79.86|79.46|79.85|79.45|79.9|79.5|79.84|79.44|18
1717875000000|2024-06-08 19:30:00|79.84|79.44|79.79|79.39|79.86|79.46|79.79|79.39|20
1717875300000|2024-06-08 19:35:00|79.78|79.38|79.84|79.44|79.84|79.44|79.71|79.31|27
1717875600000|2024-06-08 19:40:00|79.83|79.43|79.85|79.45|79.86|79.46|79.78|79.38|32
1717875900000|2024-06-08 19:45:00|79.84|79.44|79.81|79.41|79.84|79.44|79.77|79.37|28
1717876200000|2024-06-08 19:50:00|79.8|79.4|79.8|79.4|79.8|79.4|79.79|79.39|3
1717876500000|2024-06-08 19:55:00|79.79|79.39|79.76|79.36|79.8|79.4|79.75|79.35|14
1717876800000|2024-06-08 20:00:00|79.75|79.35|79.78|79.38|79.79|79.39|79.75|79.35|28
1717877100000|2024-06-08 20:05:00|79.79|79.39|79.76|79.36|79.79|79.39|79.75|79.35|40
1717877400000|2024-06-08 20:10:00|79.77|79.37|79.77|79.37|79.79|79.39|79.76|79.36|13
1717877700000|2024-06-08 20:15:00|79.76|79.36|79.77|79.37|79.81|79.41|79.76|79.36|14
1717878000000|2024-06-08 20:20:00|79.78|79.38|79.82|79.42|79.82|79.42|79.75|79.35|19
1717878300000|2024-06-08 20:25:00|79.83|79.43|79.84|79.44|79.89|79.49|79.83|79.43|32
1717878600000|2024-06-08 20:30:00|79.83|79.43|79.93|79.53|79.99|79.59|79.81|79.41|54
1717878900000|2024-06-08 20:35:00|79.92|79.52|79.88|79.48|79.92|79.52|79.81|79.41|59
1717879200000|2024-06-08 20:40:00|79.89|79.49|79.89|79.49|79.93|79.53|79.87|79.47|28
1717879500000|2024-06-08 20:45:00|79.88|79.48|79.9|79.5|79.94|79.54|79.85|79.45|66
1717879800000|2024-06-08 20:50:00|79.91|79.51|79.9|79.5|79.95|79.55|79.89|79.49|17
1717880100000|2024-06-08 20:55:00|79.91|79.51|79.92|79.52|79.92|79.52|79.9|79.5|18
1717880400000|2024-06-08 21:00:00|79.91|79.51|79.83|79.43|79.92|79.52|79.81|79.41|43
1717880700000|2024-06-08 21:05:00|79.82|79.42|79.83|79.43|79.83|79.43|79.81|79.41|8
1717881000000|2024-06-08 21:10:00|79.82|79.42|80.01|79.61|80.01|79.61|79.82|79.42|41
1717881300000|2024-06-08 21:15:00|79.99|79.59|80.03|79.63|80.03|79.63|79.94|79.54|28
1717881600000|2024-06-08 21:20:00|80.04|79.64|80.09|79.69|80.1|79.7|80.04|79.64|14
1717881900000|2024-06-08 21:25:00|80.08|79.68|80.08|79.68|80.08|79.68|80.07|79.67|35
1717882200000|2024-06-08 21:30:00|80.09|79.69|80.09|79.69|80.11|79.71|80.08|79.68|11
1717882500000|2024-06-08 21:35:00|80.08|79.68|80.09|79.69|80.09|79.69|80.08|79.68|12
1717882800000|2024-06-08 21:40:00|80.1|79.7|80.16|79.76|80.16|79.76|80.09|79.69|25
1717883100000|2024-06-08 21:45:00|80.17|79.77|80.14|79.74|80.17|79.77|80.13|79.73|23
1717883400000|2024-06-08 21:50:00|80.13|79.73|80.06|79.66|80.13|79.73|80.06|79.66|15
1717883700000|2024-06-08 21:55:00|80.05|79.65|80.01|79.61|80.05|79.65|80.01|79.61|13
1717884000000|2024-06-08 22:00:00|80.02|79.62|80.13|79.73|80.13|79.73|80.02|79.62|20
1717884300000|2024-06-08 22:05:00|80.14|79.74|80.16|79.76|80.16|79.76|80.08|79.68|26
1717884600000|2024-06-08 22:10:00|80.15|79.75|80.14|79.74|80.15|79.75|80.13|79.73|22
1717884900000|2024-06-08 22:15:00|80.13|79.73|80.14|79.74|80.15|79.75|80.07|79.67|40
1717885200000|2024-06-08 22:20:00|80.15|79.75|80.11|79.71|80.16|79.76|80.04|79.64|61
1717885500000|2024-06-08 22:25:00|80.13|79.73|80.11|79.71|80.16|79.76|80.05|79.65|69
1717885800000|2024-06-08 22:30:00|80.1|79.7|80.15|79.75|80.16|79.76|80.08|79.68|41
1717886100000|2024-06-08 22:35:00|80.14|79.74|80.2|79.8|80.2|79.8|80.09|79.69|49
1717886400000|2024-06-08 22:40:00|80.21|79.81|80.18|79.78|80.21|79.81|80.17|79.77|16
1717886700000|2024-06-08 22:45:00|80.17|79.77|80.17|79.77|80.18|79.78|80.15|79.75|23
1717887000000|2024-06-08 22:50:00|80.16|79.76|80.2|79.8|80.2|79.8|80.16|79.76|19
1717887300000|2024-06-08 22:55:00|80.19|79.79|80.19|79.79|80.21|79.81|80.18|79.78|13
1717887600000|2024-06-08 23:00:00|80.18|79.78|80.19|79.79|80.2|79.8|80.14|79.74|45
1717887900000|2024-06-08 23:05:00|80.2|79.8|80.2|79.8|80.2|79.8|80.16|79.76|26
1717888200000|2024-06-08 23:10:00|80.19|79.79|80.21|79.81|80.22|79.82|80.19|79.79|7
1717888500000|2024-06-08 23:15:00|80.2|79.8|80.17|79.77|80.2|79.8|80.16|79.76|14
1717888800000|2024-06-08 23:20:00|80.16|79.76|80.23|79.83|80.24|79.84|80.16|79.76|19
1717889100000|2024-06-08 23:25:00|80.24|79.84|80.2|79.8|80.24|79.84|80.2|79.8|27
1717889400000|2024-06-08 23:30:00|80.19|79.79|80.19|79.79|80.21|79.81|80.19|79.79|13
1717889700000|2024-06-08 23:35:00|80.18|79.78|80.19|79.79|80.2|79.8|80.16|79.76|20
1717890000000|2024-06-08 23:40:00|80.18|79.78|80.2|79.8|80.21|79.81|80.18|79.78|52
1717890300000|2024-06-08 23:45:00|80.19|79.79|80.19|79.79|80.21|79.81|80.19|79.79|25
1717890600000|2024-06-08 23:50:00|80.2|79.8|80.2|79.8|80.21|79.81|80.2|79.8|3
1717890900000|2024-06-08 23:55:00|80.21|79.81|80.16|79.76|80.21|79.81|80.16|79.76|8
1717891200000|2024-06-09 00:00:00|80.15|79.75|80.11|79.71|80.17|79.77|80.1|79.7|53
1717891500000|2024-06-09 00:05:00|80.12|79.72|80.12|79.72|80.15|79.75|80.11|79.71|29
1717891800000|2024-06-09 00:10:00|80.13|79.73|80.13|79.73|80.14|79.74|80.12|79.72|23
1717892100000|2024-06-09 00:15:00|80.12|79.72|80.15|79.75|80.16|79.76|80.1|79.7|43
1717892400000|2024-06-09 00:20:00|80.16|79.76|80.13|79.73|80.16|79.76|80.13|79.73|43
1717892700000|2024-06-09 00:25:00|80.14|79.74|80.2|79.8|80.21|79.81|80.13|79.73|31
1717893000000|2024-06-09 00:30:00|80.21|79.81|80.19|79.79|80.22|79.82|80.18|79.78|49
1717893300000|2024-06-09 00:35:00|80.18|79.78|80.19|79.79|80.2|79.8|80.17|79.77|20
1717893600000|2024-06-09 00:40:00|80.2|79.8|80.21|79.81|80.24|79.84|80.19|79.79|26
1717893900000|2024-06-09 00:45:00|80.2|79.8|80.14|79.74|80.2|79.8|80.14|79.74|13
1717894200000|2024-06-09 00:50:00|80.13|79.73|80.16|79.76|80.16|79.76|80.13|79.73|8
1717894500000|2024-06-09 00:55:00|80.17|79.77|80.2|79.8|80.2|79.8|80.17|79.77|12
1717894800000|2024-06-09 01:00:00|80.21|79.81|80.23|79.83|80.23|79.83|80.15|79.75|25
1717895100000|2024-06-09 01:05:00|80.22|79.82|80.24|79.84|80.24|79.84|80.21|79.81|9
1717895400000|2024-06-09 01:10:00|80.23|79.83|80.09|79.69|80.23|79.83|80.08|79.68|62
1717895700000|2024-06-09 01:15:00|80.08|79.68|80.12|79.72|80.12|79.72|80.06|79.66|21
1717896000000|2024-06-09 01:20:00|80.11|79.71|80.08|79.68|80.12|79.72|80.08|79.68|50
1717896300000|2024-06-09 01:25:00|80.09|79.69|80.12|79.72|80.12|79.72|80.07|79.67|18
1717896600000|2024-06-09 01:30:00|80.11|79.71|80.13|79.73|80.13|79.73|80.09|79.69|17
1717896900000|2024-06-09 01:35:00|80.12|79.72|80.15|79.75|80.15|79.75|80.11|79.71|16
1717897200000|2024-06-09 01:40:00|80.16|79.76|80.16|79.76|80.16|79.76|80.14|79.74|5
1717897500000|2024-06-09 01:45:00|80.15|79.75|80.12|79.72|80.15|79.75|80.12|79.72|16
1717897800000|2024-06-09 01:50:00|80.13|79.73|80.16|79.76|80.16|79.76|80.12|79.72|32
1717898100000|2024-06-09 01:55:00|80.14|79.74|80.17|79.77|80.17|79.77|80.12|79.72|30
1717898400000|2024-06-09 02:00:00|80.15|79.75|80.14|79.74|80.16|79.76|80.09|79.69|39
1717898700000|2024-06-09 02:05:00|80.15|79.75|80.12|79.72|80.15|79.75|80.12|79.72|10
1717899000000|2024-06-09 02:10:00|80.13|79.73|80.12|79.72|80.14|79.74|80.1|79.7|15
1717899300000|2024-06-09 02:15:00|80.11|79.71|80.14|79.74|80.17|79.77|80.08|79.68|85
1717899600000|2024-06-09 02:20:00|80.15|79.75|80.11|79.71|80.15|79.75|80.09|79.69|28
1717899900000|2024-06-09 02:25:00|80.1|79.7|80.1|79.7|80.13|79.73|80.08|79.68|29
1717900200000|2024-06-09 02:30:00|80.09|79.69|80.06|79.66|80.1|79.7|80.01|79.61|98
1717900500000|2024-06-09 02:35:00|80.05|79.65|79.96|79.56|80.05|79.65|79.93|79.53|66
1717900800000|2024-06-09 02:40:00|79.97|79.57|79.93|79.53|79.98|79.58|79.92|79.52|35
1717901100000|2024-06-09 02:45:00|79.94|79.54|79.97|79.57|80.05|79.65|79.94|79.54|44
1717901400000|2024-06-09 02:50:00|79.98|79.58|79.91|79.51|79.99|79.59|79.91|79.51|41
1717901700000|2024-06-09 02:55:00|79.92|79.52|79.88|79.48|79.92|79.52|79.87|79.47|21
1717902000000|2024-06-09 03:00:00|79.89|79.49|79.88|79.48|79.92|79.52|79.87|79.47|53
1717902300000|2024-06-09 03:05:00|79.87|79.47|79.81|79.41|79.91|79.51|79.81|79.41|49
1717902600000|2024-06-09 03:10:00|79.8|79.4|79.74|79.34|79.8|79.4|79.74|79.34|24
1717902900000|2024-06-09 03:15:00|79.73|79.33|79.73|79.33|79.76|79.36|79.72|79.32|25
1717903200000|2024-06-09 03:20:00|79.74|79.34|79.79|79.39|79.8|79.4|79.74|79.34|25
1717903500000|2024-06-09 03:25:00|79.77|79.37|79.76|79.36|79.77|79.37|79.71|79.31|26
1717903800000|2024-06-09 03:30:00|79.75|79.35|79.79|79.39|79.8|79.4|79.73|79.33|43
1717904100000|2024-06-09 03:35:00|79.78|79.38|79.86|79.46|79.89|79.49|79.77|79.37|64
1717904400000|2024-06-09 03:40:00|79.87|79.47|79.86|79.46|79.88|79.48|79.85|79.45|20
1717904700000|2024-06-09 03:45:00|79.87|79.47|79.95|79.55|79.99|79.59|79.86|79.46|33
1717905000000|2024-06-09 03:50:00|79.96|79.56|79.93|79.53|80.01|79.61|79.92|79.52|40
1717905300000|2024-06-09 03:55:00|79.92|79.52|79.9|79.5|79.92|79.52|79.89|79.49|19
1717905600000|2024-06-09 04:00:00|79.89|79.49|79.84|79.44|79.91|79.51|79.82|79.42|41
1717905900000|2024-06-09 04:05:00|79.83|79.43|79.86|79.46|79.87|79.47|79.83|79.43|38
1717906200000|2024-06-09 04:10:00|79.87|79.47|79.9|79.5|79.92|79.52|79.87|79.47|17
1717906500000|2024-06-09 04:15:00|79.89|79.49|79.95|79.55|79.95|79.55|79.89|79.49|21
1717906800000|2024-06-09 04:20:00|79.94|79.54|79.95|79.55|79.96|79.56|79.93|79.53|20
1717907100000|2024-06-09 04:25:00|79.94|79.54|79.94|79.54|79.95|79.55|79.93|79.53|21
1717907400000|2024-06-09 04:30:00|79.93|79.53|79.92|79.52|79.94|79.54|79.92|79.52|24
1717907700000|2024-06-09 04:35:00|79.93|79.53|79.97|79.57|79.97|79.57|79.92|79.52|13
1717908000000|2024-06-09 04:40:00|79.96|79.56|79.97|79.57|79.98|79.58|79.96|79.56|20
1717908300000|2024-06-09 04:45:00|79.96|79.56|79.97|79.57|79.97|79.57|79.93|79.53|12
1717908600000|2024-06-09 04:50:00|79.96|79.56|79.89|79.49|79.96|79.56|79.89|79.49|12
1717908900000|2024-06-09 04:55:00|79.88|79.48|79.9|79.5|79.92|79.52|79.85|79.45|28
1717909200000|2024-06-09 05:00:00|79.91|79.51|79.85|79.45|79.91|79.51|79.85|79.45|18
1717909500000|2024-06-09 05:05:00|79.84|79.44|79.78|79.38|79.84|79.44|79.69|79.29|49
1717909800000|2024-06-09 05:10:00|79.79|79.39|79.8|79.4|79.8|79.4|79.75|79.35|25
1717910100000|2024-06-09 05:15:00|79.81|79.41|79.89|79.49|79.9|79.5|79.8|79.4|85
1717910400000|2024-06-09 05:20:00|79.88|79.48|80.05|79.65|80.05|79.65|79.85|79.45|59
1717910700000|2024-06-09 05:25:00|80.04|79.64|79.92|79.52|80.06|79.66|79.92|79.52|61
1717911000000|2024-06-09 05:30:00|79.91|79.51|79.93|79.53|79.98|79.58|79.88|79.48|59
1717911300000|2024-06-09 05:35:00|79.94|79.54|79.95|79.55|79.95|79.55|79.9|79.5|34
1717911600000|2024-06-09 05:40:00|79.96|79.56|79.98|79.58|79.98|79.58|79.95|79.55|13
1717911900000|2024-06-09 05:45:00|79.97|79.57|80.01|79.61|80.06|79.66|79.97|79.57|26
1717912200000|2024-06-09 05:50:00|80|79.6|79.98|79.58|80|79.6|79.95|79.55|19
1717912500000|2024-06-09 05:55:00|79.99|79.59|79.99|79.59|80|79.6|79.98|79.58|14
1717912800000|2024-06-09 06:00:00|79.98|79.58|79.97|79.57|79.99|79.59|79.96|79.56|32
1717913100000|2024-06-09 06:05:00|79.98|79.58|79.97|79.57|79.98|79.58|79.97|79.57|14
1717913400000|2024-06-09 06:10:00|79.98|79.58|80.03|79.63|80.06|79.66|79.94|79.54|27
1717913700000|2024-06-09 06:15:00|80.04|79.64|80.03|79.63|80.05|79.65|80.03|79.63|6
1717914000000|2024-06-09 06:20:00|80.04|79.64|80.1|79.7|80.1|79.7|80.03|79.63|19
1717914300000|2024-06-09 06:25:00|80.11|79.71|80.09|79.69|80.13|79.73|80.09|79.69|21
1717914600000|2024-06-09 06:30:00|80.08|79.68|80.07|79.67|80.09|79.69|80.04|79.64|17
1717914900000|2024-06-09 06:35:00|80.08|79.68|80.08|79.68|80.09|79.69|80.06|79.66|37
1717915200000|2024-06-09 06:40:00|80.09|79.69|80.13|79.73|80.13|79.73|80.09|79.69|5
1717915500000|2024-06-09 06:45:00|80.12|79.72|80.14|79.74|80.14|79.74|80.1|79.7|27
1717915800000|2024-06-09 06:50:00|80.13|79.73|80.15|79.75|80.17|79.77|80.13|79.73|33
1717916100000|2024-06-09 06:55:00|80.14|79.74|80.11|79.71|80.15|79.75|80.11|79.71|6
1717916400000|2024-06-09 07:00:00|80.12|79.72|80.15|79.75|80.15|79.75|80.11|79.71|10
1717916700000|2024-06-09 07:05:00|80.16|79.76|80.15|79.75|80.19|79.79|80.13|79.73|32
1717917000000|2024-06-09 07:10:00|80.14|79.74|80.09|79.69|80.14|79.74|80.09|79.69|20
1717917300000|2024-06-09 07:15:00|80.1|79.7|80.08|79.68|80.12|79.72|80.07|79.67|11
1717917600000|2024-06-09 07:20:00|80.09|79.69|80.04|79.64|80.1|79.7|80.03|79.63|14
1717917900000|2024-06-09 07:25:00|80.03|79.63|80.03|79.63|80.03|79.63|80.03|79.63|1
1717918200000|2024-06-09 07:30:00|80.02|79.62|80.04|79.64|80.07|79.67|80.02|79.62|13
1717918500000|2024-06-09 07:35:00|80.05|79.65|80.07|79.67|80.07|79.67|80.03|79.63|9
1717918800000|2024-06-09 07:40:00|80.08|79.68|80.06|79.66|80.08|79.68|80.05|79.65|27
1717919100000|2024-06-09 07:45:00|80.05|79.65|80.08|79.68|80.09|79.69|80.05|79.65|32
1717919400000|2024-06-09 07:50:00|80.07|79.67|80.04|79.64|80.07|79.67|80.04|79.64|12
1717919700000|2024-06-09 07:55:00|80.03|79.63|80.04|79.64|80.06|79.66|80.01|79.61|21
1717920000000|2024-06-09 08:00:00|80.03|79.63|79.94|79.54|80.03|79.63|79.94|79.54|37
1717920300000|2024-06-09 08:05:00|79.95|79.55|79.99|79.59|79.99|79.59|79.95|79.55|9
1717920600000|2024-06-09 08:10:00|80|79.6|80.05|79.65|80.05|79.65|79.99|79.59|17
1717920900000|2024-06-09 08:15:00|80.06|79.66|80.02|79.62|80.07|79.67|80.02|79.62|11
1717921200000|2024-06-09 08:20:00|80.01|79.61|79.99|79.59|80.02|79.62|79.99|79.59|9
1717921500000|2024-06-09 08:25:00|79.98|79.58|79.94|79.54|79.98|79.58|79.94|79.54|7
1717921800000|2024-06-09 08:30:00|79.95|79.55|79.98|79.58|80|79.6|79.95|79.55|16
1717922100000|2024-06-09 08:35:00|79.99|79.59|80.01|79.61|80.03|79.63|79.99|79.59|12
1717922400000|2024-06-09 08:40:00|80.02|79.62|80.06|79.66|80.07|79.67|80.02|79.62|7
1717922700000|2024-06-09 08:45:00|80.05|79.65|80.04|79.64|80.06|79.66|80.03|79.63|5
1717923000000|2024-06-09 08:50:00|80.05|79.65|80.09|79.69|80.12|79.72|80.05|79.65|15
1717923300000|2024-06-09 08:55:00|80.08|79.68|80.17|79.77|80.17|79.77|80.07|79.67|14
1717923600000|2024-06-09 09:00:00|80.16|79.76|80.14|79.74|80.18|79.78|80.1|79.7|39
1717923900000|2024-06-09 09:05:00|80.15|79.75|80.22|79.82|80.22|79.82|80.15|79.75|10
1717924200000|2024-06-09 09:10:00|80.21|79.81|80.26|79.86|80.26|79.86|80.21|79.81|7
1717924500000|2024-06-09 09:15:00|80.27|79.87|80.26|79.86|80.28|79.88|80.25|79.85|14
1717924800000|2024-06-09 09:20:00|80.25|79.85|80.24|79.84|80.28|79.88|80.24|79.84|10
1717925100000|2024-06-09 09:25:00|80.23|79.83|80.14|79.74|80.23|79.83|80.09|79.69|35
1717925400000|2024-06-09 09:30:00|80.13|79.73|80.11|79.71|80.15|79.75|80.1|79.7|14
1717925700000|2024-06-09 09:35:00|80.1|79.7|80.05|79.65|80.1|79.7|80.05|79.65|10
1717926000000|2024-06-09 09:40:00|80.06|79.66|80.09|79.69|80.14|79.74|80.06|79.66|16
1717926300000|2024-06-09 09:45:00|80.1|79.7|80.18|79.78|80.18|79.78|80.1|79.7|15
1717926600000|2024-06-09 09:50:00|80.17|79.77|80.13|79.73|80.17|79.77|80.1|79.7|12
1717926900000|2024-06-09 09:55:00|80.14|79.74|80.12|79.72|80.14|79.74|80.11|79.71|9
1717927200000|2024-06-09 10:00:00|80.11|79.71|80.11|79.71|80.13|79.73|80.08|79.68|19
1717927500000|2024-06-09 10:05:00|80.12|79.72|80.12|79.72|80.14|79.74|80.11|79.71|12
1717927800000|2024-06-09 10:10:00|80.13|79.73|80.21|79.81|80.22|79.82|80.13|79.73|22
1717928100000|2024-06-09 10:15:00|80.2|79.8|80.2|79.8|80.21|79.81|80.19|79.79|9
1717928400000|2024-06-09 10:20:00|80.21|79.81|80.22|79.82|80.22|79.82|80.21|79.81|2
1717928700000|2024-06-09 10:25:00|80.2|79.8|80.18|79.78|80.2|79.8|80.17|79.77|5
1717929000000|2024-06-09 10:30:00|80.17|79.77|80.22|79.82|80.22|79.82|80.16|79.76|15
1717929300000|2024-06-09 10:35:00|80.21|79.81|80.2|79.8|80.21|79.81|80.18|79.78|19
1717929600000|2024-06-09 10:40:00|80.18|79.78|80.18|79.78|80.22|79.82|80.15|79.75|19
1717929900000|2024-06-09 10:45:00|80.19|79.79|80.18|79.78|80.2|79.8|80.16|79.76|9
1717930200000|2024-06-09 10:50:00|80.17|79.77|80.2|79.8|80.2|79.8|80.17|79.77|18
1717930500000|2024-06-09 10:55:00|80.19|79.79|80.17|79.77|80.2|79.8|80.17|79.77|7
1717930800000|2024-06-09 11:00:00|80.18|79.78|80.19|79.79|80.2|79.8|80.18|79.78|10
1717931100000|2024-06-09 11:05:00|80.2|79.8|80.19|79.79|80.22|79.82|80.17|79.77|28
1717931400000|2024-06-09 11:10:00|80.18|79.78|80.18|79.78|80.19|79.79|80.17|79.77|53
1717931700000|2024-06-09 11:15:00|80.19|79.79|80.23|79.83|80.23|79.83|80.19|79.79|22
1717932000000|2024-06-09 11:20:00|80.22|79.82|80.21|79.81|80.23|79.83|80.2|79.8|12
1717932300000|2024-06-09 11:25:00|80.22|79.82|80.25|79.85|80.26|79.86|80.22|79.82|26
1717932600000|2024-06-09 11:30:00|80.24|79.84|80.21|79.81|80.24|79.84|80.19|79.79|8
1717932900000|2024-06-09 11:35:00|80.22|79.82|80.23|79.83|80.26|79.86|80.22|79.82|29
1717933200000|2024-06-09 11:40:00|80.24|79.84|80.3|79.9|80.3|79.9|80.24|79.84|31
1717933500000|2024-06-09 11:45:00|80.31|79.91|80.29|79.89|80.31|79.91|80.27|79.87|14
1717933800000|2024-06-09 11:50:00|80.3|79.9|80.33|79.93|80.35|79.95|80.3|79.9|18
1717934100000|2024-06-09 11:55:00|80.36|79.96|80.34|79.94|80.37|79.97|80.32|79.92|16
1717934400000|2024-06-09 12:00:00|80.35|79.95|80.29|79.89|80.36|79.96|80.29|79.89|17
1717934700000|2024-06-09 12:05:00|80.28|79.88|80.35|79.95|80.35|79.95|80.25|79.85|24
1717935000000|2024-06-09 12:10:00|80.36|79.96|80.41|80.01|80.41|80.01|80.36|79.96|16
1717935300000|2024-06-09 12:15:00|80.4|80|80.42|80.02|80.42|80.02|80.39|79.99|15
1717935600000|2024-06-09 12:20:00|80.41|80.01|80.36|79.96|80.41|80.01|80.36|79.96|17
1717935900000|2024-06-09 12:25:00|80.35|79.95|80.35|79.95|80.36|79.96|80.34|79.94|13
1717936200000|2024-06-09 12:30:00|80.36|79.96|80.42|80.02|80.42|80.02|80.34|79.94|15
1717936500000|2024-06-09 12:35:00|80.41|80.01|80.42|80.02|80.42|80.02|80.37|79.97|18
1717936800000|2024-06-09 12:40:00|80.43|80.03|80.45|80.05|80.47|80.07|80.42|80.02|21
1717937100000|2024-06-09 12:45:00|80.44|80.04|80.51|80.11|80.55|80.15|80.44|80.04|68
1717937400000|2024-06-09 12:50:00|80.52|80.12|80.58|80.18|80.61|80.21|80.52|80.12|52
1717937700000|2024-06-09 12:55:00|80.59|80.19|80.56|80.16|80.6|80.2|80.53|80.13|66
1717938000000|2024-06-09 13:00:00|80.57|80.17|80.43|80.03|80.61|80.21|80.42|80.02|60
1717938300000|2024-06-09 13:05:00|80.42|80.02|80.4|80|80.45|80.05|80.36|79.96|77
1717938600000|2024-06-09 13:10:00|80.41|80.01|80.4|80|80.44|80.04|80.4|80|24
1717938900000|2024-06-09 13:15:00|80.39|79.99|80.33|79.93|80.4|80|80.24|79.84|56
1717939200000|2024-06-09 13:20:00|80.32|79.92|80.3|79.9|80.33|79.93|80.21|79.81|98
1717939500000|2024-06-09 13:25:00|80.29|79.89|80.3|79.9|80.33|79.93|80.23|79.83|58
1717939800000|2024-06-09 13:30:00|80.31|79.91|80.2|79.8|80.33|79.93|80.19|79.79|149
1717940100000|2024-06-09 13:35:00|80.21|79.81|80.27|79.87|80.28|79.88|80.2|79.8|60
1717940400000|2024-06-09 13:40:00|80.26|79.86|80.29|79.89|80.31|79.91|80.26|79.86|24
1717940700000|2024-06-09 13:45:00|80.3|79.9|80.37|79.97|80.4|80|80.27|79.87|69
1717941000000|2024-06-09 13:50:00|80.38|79.98|80.4|80|80.41|80.01|80.34|79.94|116
1717941300000|2024-06-09 13:55:00|80.39|79.99|80.37|79.97|80.41|80.01|80.37|79.97|19
1717941600000|2024-06-09 14:00:00|80.38|79.98|80.38|79.98|80.42|80.02|80.36|79.96|27
1717941900000|2024-06-09 14:05:00|80.37|79.97|80.45|80.05|80.47|80.07|80.37|79.97|23
1717942200000|2024-06-09 14:10:00|80.46|80.06|80.46|80.06|80.48|80.08|80.46|80.06|23
1717942500000|2024-06-09 14:15:00|80.47|80.07|80.59|80.19|80.63|80.23|80.47|80.07|29
1717942800000|2024-06-09 14:20:00|80.6|80.2|80.52|80.12|80.6|80.2|80.51|80.11|46
1717943100000|2024-06-09 14:25:00|80.53|80.13|80.47|80.07|80.59|80.19|80.44|80.04|103
1717943400000|2024-06-09 14:30:00|80.46|80.06|80.53|80.13|80.54|80.14|80.41|80.01|92
1717943700000|2024-06-09 14:35:00|80.52|80.12|80.59|80.19|80.6|80.2|80.51|80.11|66
1717944000000|2024-06-09 14:40:00|80.6|80.2|80.59|80.19|80.62|80.22|80.59|80.19|16
1717944300000|2024-06-09 14:45:00|80.6|80.2|80.6|80.2|80.61|80.21|80.56|80.16|32
1717944600000|2024-06-09 14:50:00|80.61|80.21|80.62|80.22|80.63|80.23|80.6|80.2|34
1717944900000|2024-06-09 14:55:00|80.63|80.23|80.68|80.28|80.68|80.28|80.63|80.23|16
1717945200000|2024-06-09 15:00:00|80.67|80.27|80.69|80.29|80.72|80.32|80.67|80.27|20
1717945500000|2024-06-09 15:05:00|80.7|80.3|80.73|80.33|80.76|80.36|80.7|80.3|18
1717945800000|2024-06-09 15:10:00|80.72|80.32|80.73|80.33|80.74|80.34|80.7|80.3|22
1717946100000|2024-06-09 15:15:00|80.74|80.34|80.71|80.31|80.74|80.34|80.7|80.3|7
1717946400000|2024-06-09 15:20:00|80.7|80.3|80.62|80.22|80.72|80.32|80.62|80.22|55
1717946700000|2024-06-09 15:25:00|80.61|80.21|80.6|80.2|80.62|80.22|80.56|80.16|34
1717947000000|2024-06-09 15:30:00|80.61|80.21|80.63|80.23|80.68|80.28|80.6|80.2|35
1717947300000|2024-06-09 15:35:00|80.64|80.24|80.59|80.19|80.64|80.24|80.59|80.19|26
1717947600000|2024-06-09 15:40:00|80.58|80.18|80.62|80.22|80.64|80.24|80.57|80.17|17
1717947900000|2024-06-09 15:45:00|80.61|80.21|80.78|80.38|80.8|80.4|80.59|80.19|47
1717948200000|2024-06-09 15:50:00|80.77|80.37|80.74|80.34|80.77|80.37|80.69|80.29|30
1717948500000|2024-06-09 15:55:00|80.73|80.33|80.74|80.34|80.78|80.38|80.73|80.33|21
1717948800000|2024-06-09 16:00:00|80.75|80.35|80.75|80.35|80.76|80.36|80.7|80.3|20
1717949100000|2024-06-09 16:05:00|80.76|80.36|80.78|80.38|80.84|80.44|80.76|80.36|35
1717949400000|2024-06-09 16:10:00|80.79|80.39|80.74|80.34|80.8|80.4|80.74|80.34|28
1717949700000|2024-06-09 16:15:00|80.75|80.35|80.75|80.35|80.8|80.4|80.74|80.34|22
1717950000000|2024-06-09 16:20:00|80.76|80.36|80.72|80.32|80.76|80.36|80.72|80.32|19
1717950300000|2024-06-09 16:25:00|80.73|80.33|80.7|80.3|80.74|80.34|80.68|80.28|38
1717950600000|2024-06-09 16:30:00|80.71|80.31|80.79|80.39|80.79|80.39|80.71|80.31|33
1717950900000|2024-06-09 16:35:00|80.8|80.4|80.74|80.34|80.8|80.4|80.73|80.33|25
1717951200000|2024-06-09 16:40:00|80.75|80.35|80.76|80.36|80.77|80.37|80.73|80.33|56
1717951500000|2024-06-09 16:45:00|80.77|80.37|80.78|80.38|80.78|80.38|80.74|80.34|22
1717951800000|2024-06-09 16:50:00|80.79|80.39|80.77|80.37|80.81|80.41|80.77|80.37|17
1717952100000|2024-06-09 16:55:00|80.78|80.38|80.8|80.4|80.81|80.41|80.75|80.35|28
1717952400000|2024-06-09 17:00:00|80.81|80.41|80.85|80.45|80.86|80.46|80.8|80.4|19
1717952700000|2024-06-09 17:05:00|80.86|80.46|80.87|80.47|80.87|80.47|80.83|80.43|14
1717953000000|2024-06-09 17:10:00|80.88|80.48|80.9|80.5|80.9|80.5|80.86|80.46|53
1717953300000|2024-06-09 17:15:00|80.89|80.49|80.88|80.48|80.9|80.5|80.87|80.47|16
1717953600000|2024-06-09 17:20:00|80.87|80.47|80.77|80.37|80.87|80.47|80.77|80.37|27
1717953900000|2024-06-09 17:25:00|80.78|80.38|80.76|80.36|80.8|80.4|80.76|80.36|27
1717954200000|2024-06-09 17:30:00|80.78|80.38|80.73|80.33|80.8|80.4|80.71|80.31|29
1717954500000|2024-06-09 17:35:00|80.72|80.32|80.64|80.24|80.74|80.34|80.64|80.24|41
1717954800000|2024-06-09 17:40:00|80.63|80.23|80.61|80.21|80.65|80.25|80.57|80.17|25
1717955100000|2024-06-09 17:45:00|80.6|80.2|80.73|80.33|80.74|80.34|80.6|80.2|47
1717955400000|2024-06-09 17:50:00|80.72|80.32|80.71|80.31|80.73|80.33|80.68|80.28|30
1717955700000|2024-06-09 17:55:00|80.7|80.3|80.66|80.26|80.7|80.3|80.66|80.26|51
1717956000000|2024-06-09 18:00:00|80.67|80.27|80.61|80.21|80.68|80.28|80.59|80.19|55
1717956300000|2024-06-09 18:05:00|80.6|80.2|80.69|80.29|80.69|80.29|80.6|80.2|30
1717956600000|2024-06-09 18:10:00|80.7|80.3|80.68|80.28|80.73|80.33|80.68|80.28|37
1717956900000|2024-06-09 18:15:00|80.69|80.29|80.72|80.32|80.75|80.35|80.68|80.28|40
1717957200000|2024-06-09 18:20:00|80.71|80.31|80.73|80.33|80.74|80.34|80.7|80.3|63
1717957500000|2024-06-09 18:25:00|80.74|80.34|80.75|80.35|80.77|80.37|80.73|80.33|48
1717957800000|2024-06-09 18:30:00|80.74|80.34|80.71|80.31|80.75|80.35|80.69|80.29|42
1717958100000|2024-06-09 18:35:00|80.7|80.3|80.68|80.28|80.71|80.31|80.68|80.28|7
1717958400000|2024-06-09 18:40:00|80.67|80.27|80.67|80.27|80.71|80.31|80.67|80.27|19
1717958700000|2024-06-09 18:45:00|80.68|80.28|80.6|80.2|80.69|80.29|80.6|80.2|28
1717959000000|2024-06-09 18:50:00|80.61|80.21|80.63|80.23|80.66|80.26|80.61|80.21|27
1717959300000|2024-06-09 18:55:00|80.64|80.24|80.64|80.24|80.67|80.27|80.6|80.2|89
1717959600000|2024-06-09 19:00:00|80.63|80.23|80.65|80.25|80.66|80.26|80.62|80.22|62
1717959900000|2024-06-09 19:05:00|80.64|80.24|80.72|80.32|80.73|80.33|80.64|80.24|54
1717960200000|2024-06-09 19:10:00|80.73|80.33|80.78|80.38|80.81|80.41|80.72|80.32|55
1717960500000|2024-06-09 19:15:00|80.79|80.39|80.76|80.36|80.79|80.39|80.75|80.35|60
1717960800000|2024-06-09 19:20:00|80.75|80.35|80.75|80.35|80.78|80.38|80.75|80.35|69
1717961100000|2024-06-09 19:25:00|80.76|80.36|80.75|80.35|80.76|80.36|80.73|80.33|16
1717961400000|2024-06-09 19:30:00|80.74|80.34|81.33|79.73|81.33|80.35|80.71|79.71|47
1717961700000|2024-06-09 19:35:00|81.34|79.74|81.34|79.74|81.35|79.75|81.3|79.7|43
1717962000000|2024-06-09 19:40:00|81.33|79.73|81.3|79.7|81.34|79.74|81.29|79.69|26
1717962300000|2024-06-09 19:45:00|81.29|79.69|81.35|79.75|81.35|79.75|81.26|79.66|40
1717962600000|2024-06-09 19:50:00|81.36|79.76|81.34|79.74|81.36|79.76|81.32|79.72|37
1717962900000|2024-06-09 19:55:00|81.35|79.75|81.32|79.72|81.35|79.75|81.32|79.72|24
1717963200000|2024-06-09 20:00:00|81.33|79.73|81.31|79.71|81.37|79.77|81.31|79.71|57
1717963500000|2024-06-09 20:05:00|81.32|79.72|81.3|79.7|81.34|79.74|81.3|79.7|69
1717963800000|2024-06-09 20:10:00|81.29|79.69|81.31|79.71|81.31|79.71|81.29|79.69|25
1717964100000|2024-06-09 20:15:00|81.3|79.7|81.36|79.76|81.37|79.77|81.3|79.7|57
1717964400000|2024-06-09 20:20:00|81.37|79.77|81.32|79.72|81.37|79.77|81.32|79.72|12
1717964700000|2024-06-09 20:25:00|81.33|79.73|81.29|79.69|81.33|79.73|81.28|79.68|21
1717965000000|2024-06-09 20:30:00|81.28|79.68|81.24|79.64|81.29|79.69|81.21|79.61|54
1717965300000|2024-06-09 20:35:00|81.25|79.65|81.19|79.59|81.25|79.65|81.17|79.57|68
1717965600000|2024-06-09 20:40:00|81.21|79.61|81.2|79.6|81.22|79.62|81.18|79.58|16
1717965900000|2024-06-09 20:45:00|81.19|79.59|81.25|79.65|81.25|79.65|81.18|79.58|61
1717966200000|2024-06-09 20:50:00|81.26|79.66|80.71|80.31|81.3|80.31|80.69|79.66|13
1717966500000|2024-06-09 20:55:00|80.7|80.3|80.72|80.32|80.74|80.34|80.7|80.3|11
1717966800000|2024-06-09 21:00:00|80.73|80.33|80.73|80.33|80.75|80.35|80.72|80.32|21
1717967100000|2024-06-09 21:05:00|80.72|80.32|80.7|80.3|80.73|80.33|80.69|80.29|87
1717967400000|2024-06-09 21:10:00|80.69|80.29|80.67|80.27|80.69|80.29|80.65|80.25|16
1717967700000|2024-06-09 21:15:00|80.66|80.26|80.62|80.22|80.67|80.27|80.59|80.19|34
1717968000000|2024-06-09 21:20:00|80.61|80.21|80.67|80.27|80.67|80.27|80.59|80.19|19
1717968300000|2024-06-09 21:25:00|80.66|80.26|80.71|80.31|80.71|80.31|80.66|80.26|6
1717968600000|2024-06-09 21:30:00|80.72|80.32|80.69|80.29|80.72|80.32|80.69|80.29|6
1717968900000|2024-06-09 21:35:00|80.68|80.28|80.65|80.25|80.69|80.29|80.65|80.25|22
1717969200000|2024-06-09 21:40:00|80.64|80.24|80.63|80.23|80.66|80.26|80.62|80.22|13
1717969500000|2024-06-09 21:45:00|80.62|80.22|80.71|80.31|80.71|80.31|80.62|80.22|25
1717969800000|2024-06-09 21:50:00|80.72|80.32|80.69|80.29|80.74|80.34|80.66|80.26|48
1717970100000|2024-06-09 21:55:00|80.68|80.28|80.81|80.41|80.81|80.41|80.65|80.25|86
1717970400000|2024-06-09 22:00:00|80.82|80.42|80.77|80.37|80.83|80.43|80.72|80.32|75
1717970700000|2024-06-09 22:05:00|80.76|80.36|80.78|80.38|80.78|80.38|80.71|80.31|99
1717971000000|2024-06-09 22:10:00|80.8|80.4|80.73|80.33|80.8|80.4|80.72|80.32|32
1717971300000|2024-06-09 22:15:00|80.72|80.32|80.7|80.3|80.74|80.34|80.7|80.3|10
1717971600000|2024-06-09 22:20:00|80.68|80.28|80.67|80.27|80.68|80.28|80.63|80.23|22
1717971900000|2024-06-09 22:25:00|80.66|80.26|80.66|80.26|80.69|80.29|80.64|80.24|13
1717972200000|2024-06-09 22:30:00|80.67|80.27|80.66|80.26|80.69|80.29|80.66|80.26|23
1717972500000|2024-06-09 22:35:00|80.65|80.25|80.66|80.26|80.7|80.3|80.64|80.24|14
1717972800000|2024-06-09 22:40:00|80.65|80.25|80.65|80.25|80.66|80.26|80.6|80.2|65
1717973100000|2024-06-09 22:45:00|80.63|80.23|80.71|80.31|80.72|80.32|80.63|80.23|17
1717973400000|2024-06-09 22:50:00|80.7|80.3|80.71|80.31|80.71|80.31|80.7|80.3|10
1717973700000|2024-06-09 22:55:00|80.7|80.3|80.68|80.28|80.71|80.31|80.66|80.26|12
1717974000000|2024-06-09 23:00:00|80.67|80.27|80.6|80.2|80.67|80.27|80.6|80.2|30
1717974300000|2024-06-09 23:05:00|80.59|80.19|80.56|80.16|80.59|80.19|80.55|80.15|18
1717974600000|2024-06-09 23:10:00|80.55|80.15|80.54|80.14|80.56|80.16|80.53|80.13|14
1717974900000|2024-06-09 23:15:00|80.53|80.13|80.57|80.17|80.57|80.17|80.53|80.13|19
1717975200000|2024-06-09 23:20:00|80.58|80.18|80.68|80.28|80.68|80.28|80.57|80.17|14
1717975500000|2024-06-09 23:25:00|80.66|80.26|80.61|80.21|80.67|80.27|80.61|80.21|8
1717975800000|2024-06-09 23:30:00|80.6|80.2|80.57|80.17|80.6|80.2|80.57|80.17|32
1717976100000|2024-06-09 23:35:00|80.56|80.16|80.52|80.12|80.57|80.17|80.52|80.12|59
1717976400000|2024-06-09 23:40:00|80.53|80.13|80.61|80.21|80.64|80.24|80.52|80.12|22
1717976700000|2024-06-09 23:45:00|80.6|80.2|80.68|80.28|80.7|80.3|80.6|80.2|44
1717977000000|2024-06-09 23:50:00|80.67|80.27|80.73|80.33|80.73|80.33|80.67|80.27|21
1717977300000|2024-06-09 23:55:00|80.72|80.32|80.69|80.29|80.72|80.32|80.68|80.28|14
1717977600000|2024-06-10 00:00:00|80.68|80.28|80.67|80.27|80.71|80.31|80.65|80.25|48
1717977900000|2024-06-10 00:05:00|80.66|80.26|80.56|80.16|80.66|80.26|80.56|80.16|80
1717978200000|2024-06-10 00:10:00|80.55|80.15|80.51|80.11|80.55|80.15|80.48|80.08|64
1717978500000|2024-06-10 00:15:00|80.5|80.1|80.47|80.07|80.5|80.1|80.45|80.05|42
1717978800000|2024-06-10 00:20:00|80.48|80.08|80.45|80.05|80.48|80.08|80.38|79.98|60
1717979100000|2024-06-10 00:25:00|80.44|80.04|80.38|79.98|80.46|80.06|80.36|79.96|29
1717979400000|2024-06-10 00:30:00|80.39|79.99|80.41|80.01|80.44|80.04|80.37|79.97|23
1717979700000|2024-06-10 00:35:00|80.42|80.02|80.38|79.98|80.45|80.05|80.38|79.98|7
1717980000000|2024-06-10 00:40:00|80.39|79.99|80.41|80.01|80.46|80.06|80.39|79.99|44
1717980300000|2024-06-10 00:45:00|80.4|80|80.42|80.02|80.5|80.1|80.37|79.97|65
1717980600000|2024-06-10 00:50:00|80.41|80.01|80.51|80.11|80.52|80.12|80.41|80.01|34
1717980900000|2024-06-10 00:55:00|80.52|80.12|80.52|80.12|80.53|80.13|80.52|80.12|3
1717981200000|2024-06-10 01:00:00|80.53|80.13|80.45|80.05|80.53|80.13|80.44|80.04|61
1717981500000|2024-06-10 01:05:00|80.46|80.06|80.43|80.03|80.46|80.06|80.37|79.97|73
1717981800000|2024-06-10 01:10:00|80.45|80.05|80.45|80.05|80.51|80.11|80.43|80.03|34
1717982100000|2024-06-10 01:15:00|80.46|80.06|80.5|80.1|80.5|80.1|80.43|80.03|40
1717982400000|2024-06-10 01:20:00|80.52|80.12|80.51|80.11|80.53|80.13|80.49|80.09|31
1717982700000|2024-06-10 01:25:00|80.5|80.1|80.49|80.09|80.51|80.11|80.48|80.08|36
1717983000000|2024-06-10 01:30:00|80.5|80.1|80.52|80.12|80.56|80.16|80.5|80.1|13
1717983300000|2024-06-10 01:35:00|80.51|80.11|80.5|80.1|80.52|80.12|80.45|80.05|72
1717983600000|2024-06-10 01:40:00|80.49|80.09|80.58|80.18|80.58|80.18|80.49|80.09|43
1717983900000|2024-06-10 01:45:00|80.59|80.19|80.51|80.11|80.6|80.2|80.48|80.08|85
1717984200000|2024-06-10 01:50:00|80.5|80.1|80.37|79.97|80.51|80.11|80.36|79.96|72
1717984500000|2024-06-10 01:55:00|80.36|79.96|80.36|79.96|80.37|79.97|80.33|79.93|44
1717984800000|2024-06-10 02:00:00|80.38|79.98|80.35|79.95|80.38|79.98|80.32|79.92|92
1717985100000|2024-06-10 02:05:00|80.38|79.98|80.28|79.88|80.39|79.99|80.27|79.87|79
1717985400000|2024-06-10 02:10:00|80.27|79.87|80.3|79.9|80.34|79.94|80.27|79.87|60
1717985700000|2024-06-10 02:15:00|80.33|79.93|80.35|79.95|80.4|80|80.31|79.91|90
1717986000000|2024-06-10 02:20:00|80.34|79.94|80.36|79.96|80.39|79.99|80.34|79.94|70
1717986300000|2024-06-10 02:25:00|80.39|79.99|80.3|79.9|80.39|79.99|80.29|79.89|51
1717986600000|2024-06-10 02:30:00|80.28|79.88|80.32|79.92|80.33|79.93|80.26|79.86|15
1717986900000|2024-06-10 02:35:00|80.33|79.93|80.26|79.86|80.35|79.95|80.26|79.86|22
1717987200000|2024-06-10 02:40:00|80.25|79.85|80.24|79.84|80.28|79.88|80.23|79.83|42
1717987500000|2024-06-10 02:45:00|80.23|79.83|80.12|79.72|80.23|79.83|80.09|79.69|105
1717987800000|2024-06-10 02:50:00|80.13|79.73|80.06|79.66|80.18|79.78|80.05|79.65|21
1717988100000|2024-06-10 02:55:00|80.05|79.65|80.04|79.64|80.07|79.67|80|79.6|85
1717988400000|2024-06-10 03:00:00|80.06|79.66|80.06|79.66|80.1|79.7|80.05|79.65|60
1717988700000|2024-06-10 03:05:00|80.05|79.65|80.06|79.66|80.08|79.68|80.03|79.63|71
1717989000000|2024-06-10 03:10:00|80.04|79.64|80.03|79.63|80.08|79.68|80|79.6|47
1717989300000|2024-06-10 03:15:00|80.04|79.64|80.08|79.68|80.08|79.68|79.99|79.59|64
1717989600000|2024-06-10 03:20:00|80.09|79.69|80.11|79.71|80.18|79.78|80.08|79.68|18
1717989900000|2024-06-10 03:25:00|80.13|79.73|80.09|79.69|80.14|79.74|80.06|79.66|60
1717990200000|2024-06-10 03:30:00|80.07|79.67|80.08|79.68|80.12|79.72|80.07|79.67|78
1717990500000|2024-06-10 03:35:00|80.09|79.69|80.06|79.66|80.11|79.71|80.04|79.64|20
1717990800000|2024-06-10 03:40:00|80.05|79.65|80.02|79.62|80.05|79.65|80|79.6|53
1717991100000|2024-06-10 03:45:00|80.01|79.61|79.89|79.49|80.02|79.62|79.85|79.45|90
1717991400000|2024-06-10 03:50:00|79.9|79.5|79.9|79.5|79.94|79.54|79.86|79.46|102
1717991700000|2024-06-10 03:55:00|79.88|79.48|79.87|79.47|79.88|79.48|79.84|79.44|39
1717992000000|2024-06-10 04:00:00|79.88|79.48|79.92|79.52|79.95|79.55|79.87|79.47|44
1717992300000|2024-06-10 04:05:00|79.91|79.51|79.85|79.45|79.91|79.51|79.84|79.44|109
1717992600000|2024-06-10 04:10:00|79.84|79.44|79.84|79.44|79.86|79.46|79.74|79.34|127
1717992900000|2024-06-10 04:15:00|79.85|79.45|79.92|79.52|79.92|79.52|79.79|79.39|65
1717993200000|2024-06-10 04:20:00|79.93|79.53|79.92|79.52|79.93|79.53|79.88|79.48|10
1717993500000|2024-06-10 04:25:00|79.93|79.53|80.01|79.61|80.01|79.61|79.93|79.53|18
1717993800000|2024-06-10 04:30:00|80.02|79.62|80.06|79.66|80.07|79.67|80.02|79.62|54
1717994100000|2024-06-10 04:35:00|80.05|79.65|80.15|79.75|80.15|79.75|80.03|79.63|57
1717994400000|2024-06-10 04:40:00|80.13|79.73|80.15|79.75|80.16|79.76|80.08|79.68|19
1717994700000|2024-06-10 04:45:00|80.13|79.73|80.07|79.67|80.15|79.75|80.07|79.67|62
1717995000000|2024-06-10 04:50:00|80.08|79.68|80.12|79.72|80.12|79.72|80.07|79.67|27
1717995300000|2024-06-10 04:55:00|80.11|79.71|80.12|79.72|80.12|79.72|80.08|79.68|19
1717995600000|2024-06-10 05:00:00|80.11|79.71|80.07|79.67|80.12|79.72|80.03|79.63|78
1717995900000|2024-06-10 05:05:00|80.06|79.66|80.06|79.66|80.08|79.68|80.03|79.63|58
1717996200000|2024-06-10 05:10:00|80.08|79.68|80.01|79.61|80.08|79.68|79.99|79.59|41
1717996500000|2024-06-10 05:15:00|80|79.6|80.03|79.63|80.08|79.68|79.99|79.59|111
1717996800000|2024-06-10 05:20:00|80.04|79.64|80.04|79.64|80.05|79.65|79.99|79.59|44
1717997100000|2024-06-10 05:25:00|80.03|79.63|80.04|79.64|80.05|79.65|79.99|79.59|23
1717997400000|2024-06-10 05:30:00|80.05|79.65|80.17|79.77|80.18|79.78|80.05|79.65|11
1717997700000|2024-06-10 05:35:00|80.16|79.76|80.11|79.71|80.17|79.77|80.09|79.69|65
1717998000000|2024-06-10 05:40:00|80.13|79.73|80.13|79.73|80.14|79.74|80.1|79.7|42
1717998300000|2024-06-10 05:45:00|80.12|79.72|80.01|79.61|80.13|79.73|79.95|79.55|137
1717998600000|2024-06-10 05:50:00|80.02|79.62|80.05|79.65|80.07|79.67|79.97|79.57|138
1717998900000|2024-06-10 05:55:00|80.06|79.66|80.03|79.63|80.07|79.67|79.99|79.59|126
1717999200000|2024-06-10 06:00:00|80.01|79.61|80.02|79.62|80.04|79.64|79.96|79.56|118
1717999500000|2024-06-10 06:05:00|80.01|79.61|79.94|79.54|80.02|79.62|79.89|79.49|85
1717999800000|2024-06-10 06:10:00|79.93|79.53|79.97|79.57|79.97|79.57|79.93|79.53|18
1718000100000|2024-06-10 06:15:00|79.98|79.58|79.92|79.52|79.98|79.58|79.83|79.43|134
1718000400000|2024-06-10 06:20:00|79.94|79.54|79.87|79.47|79.99|79.59|79.87|79.47|89
1718000700000|2024-06-10 06:25:00|79.86|79.46|79.64|79.24|79.91|79.51|79.62|79.22|158
1718001000000|2024-06-10 06:30:00|79.63|79.23|79.58|79.18|79.78|79.38|79.54|79.14|313
1718001300000|2024-06-10 06:35:00|79.57|79.17|79.71|79.31|79.79|79.39|79.57|79.17|149
1718001600000|2024-06-10 06:40:00|79.72|79.32|79.7|79.3|79.76|79.36|79.65|79.25|175
1718001900000|2024-06-10 06:45:00|79.69|79.29|79.63|79.23|79.71|79.31|79.51|79.11|153
1718002200000|2024-06-10 06:50:00|79.62|79.22|79.59|79.19|79.62|79.22|79.54|79.14|126
1718002500000|2024-06-10 06:55:00|79.57|79.17|79.62|79.22|79.63|79.23|79.56|79.16|20
1718002800000|2024-06-10 07:00:00|79.61|79.21|79.52|79.12|79.62|79.22|79.51|79.11|118
1718003100000|2024-06-10 07:05:00|79.51|79.11|79.36|78.96|79.52|79.12|79.31|78.91|211
1718003400000|2024-06-10 07:10:00|79.35|78.95|79.45|79.05|79.51|79.11|79.32|78.92|181
1718003700000|2024-06-10 07:15:00|79.46|79.06|79.63|79.23|79.64|79.24|79.46|79.06|35
1718004000000|2024-06-10 07:20:00|79.62|79.22|79.7|79.3|79.7|79.3|79.6|79.2|29
1718004300000|2024-06-10 07:25:00|79.71|79.31|79.67|79.27|79.72|79.32|79.65|79.25|11
1718004600000|2024-06-10 07:30:00|79.65|79.25|79.63|79.23|79.69|79.29|79.61|79.21|70
1718004900000|2024-06-10 07:35:00|79.64|79.24|79.62|79.22|79.66|79.26|79.62|79.22|29
1718005200000|2024-06-10 07:40:00|79.61|79.21|79.65|79.25|79.65|79.25|79.58|79.18|27
1718005500000|2024-06-10 07:45:00|79.66|79.26|79.57|79.17|79.66|79.26|79.48|79.08|87
1718005800000|2024-06-10 07:50:00|79.58|79.18|79.51|79.11|79.6|79.2|79.51|79.11|74
1718006100000|2024-06-10 07:55:00|79.5|79.1|79.37|78.97|79.54|79.14|79.31|78.91|89
1718006400000|2024-06-10 08:00:00|79.38|78.98|79.66|79.26|79.67|79.27|79.37|78.97|115
1718006700000|2024-06-10 08:05:00|79.65|79.25|79.56|79.16|79.66|79.26|79.54|79.14|30
1718007000000|2024-06-10 08:10:00|79.54|79.14|79.61|79.21|79.62|79.22|79.51|79.11|40
1718007300000|2024-06-10 08:15:00|79.59|79.19|79.68|79.28|79.68|79.28|79.57|79.17|15
1718007600000|2024-06-10 08:20:00|79.67|79.27|79.63|79.23|79.67|79.27|79.6|79.2|24
1718007900000|2024-06-10 08:25:00|79.62|79.22|79.64|79.24|79.65|79.25|79.61|79.21|18
1718008200000|2024-06-10 08:30:00|79.65|79.25|79.67|79.27|79.67|79.27|79.62|79.22|8
1718008500000|2024-06-10 08:35:00|79.66|79.26|79.66|79.26|79.68|79.28|79.64|79.24|16
1718008800000|2024-06-10 08:40:00|79.67|79.27|79.69|79.29|79.69|79.29|79.64|79.24|18
1718009100000|2024-06-10 08:45:00|79.68|79.28|79.7|79.3|79.7|79.3|79.65|79.25|20
1718009400000|2024-06-10 08:50:00|79.69|79.29|79.72|79.32|79.72|79.32|79.69|79.29|8
1718009700000|2024-06-10 08:55:00|79.71|79.31|79.65|79.25|79.71|79.31|79.64|79.24|13
1718010000000|2024-06-10 09:00:00|79.64|79.24|79.6|79.2|79.64|79.24|79.54|79.14|35
1718010300000|2024-06-10 09:05:00|79.57|79.17|79.59|79.19|79.59|79.19|79.54|79.14|52
1718010600000|2024-06-10 09:10:00|79.6|79.2|79.69|79.29|79.72|79.32|79.59|79.19|27
1718010900000|2024-06-10 09:15:00|79.68|79.28|79.7|79.3|79.7|79.3|79.67|79.27|14
1718011200000|2024-06-10 09:20:00|79.72|79.32|79.62|79.22|79.73|79.33|79.59|79.19|43
1718011500000|2024-06-10 09:25:00|79.61|79.21|79.55|79.15|79.63|79.23|79.54|79.14|179
1718011800000|2024-06-10 09:30:00|79.54|79.14|79.57|79.17|79.57|79.17|79.42|79.02|74
1718012100000|2024-06-10 09:35:00|79.58|79.18|79.61|79.21|79.64|79.24|79.57|79.17|30
1718012400000|2024-06-10 09:40:00|79.62|79.22|79.68|79.28|79.7|79.3|79.62|79.22|11
1718012700000|2024-06-10 09:45:00|79.67|79.27|79.71|79.31|79.77|79.37|79.67|79.27|23
1718013000000|2024-06-10 09:50:00|79.7|79.3|79.69|79.29|79.72|79.32|79.69|79.29|13
1718013300000|2024-06-10 09:55:00|79.7|79.3|79.73|79.33|79.74|79.34|79.66|79.26|36
1718013600000|2024-06-10 10:00:00|79.72|79.32|79.65|79.25|79.72|79.32|79.59|79.19|26
1718013900000|2024-06-10 10:05:00|79.63|79.23|79.64|79.24|79.73|79.33|79.62|79.22|40
1718014200000|2024-06-10 10:10:00|79.63|79.23|79.64|79.24|79.68|79.28|79.63|79.23|35
1718014500000|2024-06-10 10:15:00|79.65|79.25|79.72|79.32|79.76|79.36|79.65|79.25|27
1718014800000|2024-06-10 10:20:00|79.71|79.31|79.66|79.26|79.72|79.32|79.66|79.26|30
1718015100000|2024-06-10 10:25:00|79.65|79.25|79.67|79.27|79.72|79.32|79.63|79.23|46
1718015400000|2024-06-10 10:30:00|79.69|79.29|79.71|79.31|79.74|79.34|79.67|79.27|20
1718015700000|2024-06-10 10:35:00|79.72|79.32|79.63|79.23|79.73|79.33|79.62|79.22|21
1718016000000|2024-06-10 10:40:00|79.64|79.24|79.64|79.24|79.66|79.26|79.63|79.23|15
1718016300000|2024-06-10 10:45:00|79.65|79.25|79.66|79.26|79.66|79.26|79.65|79.25|2
1718016600000|2024-06-10 10:50:00|79.65|79.25|79.61|79.21|79.66|79.26|79.6|79.2|16
1718016900000|2024-06-10 10:55:00|79.62|79.22|79.59|79.19|79.63|79.23|79.58|79.18|13
1718017200000|2024-06-10 11:00:00|79.6|79.2|79.53|79.13|79.6|79.2|79.53|79.13|23
1718017500000|2024-06-10 11:05:00|79.55|79.15|79.45|79.05|79.55|79.15|79.43|79.03|27
1718017800000|2024-06-10 11:10:00|79.44|79.04|79.46|79.06|79.49|79.09|79.44|79.04|25
1718018100000|2024-06-10 11:15:00|79.45|79.05|79.48|79.08|79.57|79.17|79.45|79.05|77
1718018400000|2024-06-10 11:20:00|79.47|79.07|79.43|79.03|79.49|79.09|79.4|79|72
1718018700000|2024-06-10 11:25:00|79.42|79.02|79.43|79.03|79.43|79.03|79.4|79|8
1718019000000|2024-06-10 11:30:00|79.42|79.02|79.46|79.06|79.48|79.08|79.39|78.99|33
1718019300000|2024-06-10 11:35:00|79.47|79.07|79.45|79.05|79.48|79.08|79.44|79.04|21
1718019600000|2024-06-10 11:40:00|79.46|79.06|79.52|79.12|79.53|79.13|79.45|79.05|16
1718019900000|2024-06-10 11:45:00|79.5|79.1|79.46|79.06|79.5|79.1|79.45|79.05|17
1718020200000|2024-06-10 11:50:00|79.45|79.05|79.39|78.99|79.46|79.06|79.39|78.99|27
1718020500000|2024-06-10 11:55:00|79.38|78.98|79.4|79|79.46|79.06|79.38|78.98|32
1718020800000|2024-06-10 12:00:00|79.41|79.01|79.38|78.98|79.44|79.04|79.36|78.96|38
1718021100000|2024-06-10 12:05:00|79.39|78.99|79.42|79.02|79.42|79.02|79.36|78.96|29
1718021400000|2024-06-10 12:10:00|79.4|79|79.42|79.02|79.46|79.06|79.4|79|10
1718021700000|2024-06-10 12:15:00|79.39|78.99|79.45|79.05|79.46|79.06|79.38|78.98|43
1718022000000|2024-06-10 12:20:00|79.46|79.06|79.51|79.11|79.51|79.11|79.46|79.06|5
1718022300000|2024-06-10 12:25:00|79.52|79.12|79.54|79.14|79.58|79.18|79.49|79.09|50
1718022600000|2024-06-10 12:30:00|79.55|79.15|79.46|79.06|79.56|79.16|79.45|79.05|58
1718022900000|2024-06-10 12:35:00|79.47|79.07|79.5|79.1|79.5|79.1|79.46|79.06|19
1718023200000|2024-06-10 12:40:00|79.48|79.08|79.51|79.11|79.51|79.11|79.48|79.08|6
1718023500000|2024-06-10 12:45:00|79.52|79.12|79.6|79.2|79.65|79.25|79.52|79.12|59
1718023800000|2024-06-10 12:50:00|79.59|79.19|79.61|79.21|79.64|79.24|79.57|79.17|50
1718024100000|2024-06-10 12:55:00|79.63|79.23|79.54|79.14|79.63|79.23|79.49|79.09|63
1718024400000|2024-06-10 13:00:00|79.57|79.17|79.44|79.04|79.61|79.21|79.42|79.02|65
1718024700000|2024-06-10 13:05:00|79.42|79.02|79.47|79.07|79.47|79.07|79.37|78.97|49
1718025000000|2024-06-10 13:10:00|79.48|79.08|79.42|79.02|79.55|79.15|79.38|78.98|45
1718025300000|2024-06-10 13:15:00|79.44|79.04|79.45|79.05|79.49|79.09|79.42|79.02|27
1718025600000|2024-06-10 13:20:00|79.46|79.06|79.47|79.07|79.49|79.09|79.45|79.05|13
1718025900000|2024-06-10 13:25:00|79.46|79.06|79.49|79.09|79.53|79.13|79.46|79.06|92
1718026200000|2024-06-10 13:30:00|79.48|79.08|79.64|79.24|79.64|79.24|79.38|78.98|83
1718026500000|2024-06-10 13:35:00|79.65|79.25|79.64|79.24|79.69|79.29|79.52|79.12|75
1718026800000|2024-06-10 13:40:00|79.63|79.23|79.51|79.11|79.66|79.26|79.49|79.09|76
1718027100000|2024-06-10 13:45:00|79.53|79.13|79.4|79|79.59|79.19|79.26|78.86|129
1718027400000|2024-06-10 13:50:00|79.38|78.98|79.39|78.99|79.42|79.02|79.34|78.94|49
1718027700000|2024-06-10 13:55:00|79.4|79|79.39|78.99|79.45|79.05|79.36|78.96|33
1718028000000|2024-06-10 14:00:00|79.38|78.98|79.37|78.97|79.39|78.99|79.31|78.91|67
1718028300000|2024-06-10 14:05:00|79.38|78.98|79.42|79.02|79.5|79.1|79.37|78.97|57
1718028600000|2024-06-10 14:10:00|79.43|79.03|79.37|78.97|79.43|79.03|79.27|78.87|82
1718028900000|2024-06-10 14:15:00|79.35|78.95|79.47|79.07|79.5|79.1|79.35|78.95|104
1718029200000|2024-06-10 14:20:00|79.49|79.09|79.54|79.14|79.54|79.14|79.49|79.09|8
1718029500000|2024-06-10 14:25:00|79.52|79.12|79.57|79.17|79.57|79.17|79.49|79.09|26
1718029800000|2024-06-10 14:30:00|79.58|79.18|79.7|79.3|79.7|79.3|79.57|79.17|22
1718030100000|2024-06-10 14:35:00|79.71|79.31|79.78|79.38|79.87|79.47|79.71|79.31|143
1718030400000|2024-06-10 14:40:00|79.79|79.39|79.78|79.38|79.83|79.43|79.74|79.34|164
1718030700000|2024-06-10 14:45:00|79.79|79.39|79.81|79.41|79.89|79.49|79.77|79.37|71
1718031000000|2024-06-10 14:50:00|79.8|79.4|79.81|79.41|79.83|79.43|79.74|79.34|49
1718031300000|2024-06-10 14:55:00|79.8|79.4|79.83|79.43|79.85|79.45|79.78|79.38|39
1718031600000|2024-06-10 15:00:00|79.84|79.44|79.85|79.45|79.88|79.48|79.81|79.41|22
1718031900000|2024-06-10 15:05:00|79.88|79.48|79.97|79.57|79.99|79.59|79.88|79.48|27
1718032200000|2024-06-10 15:10:00|79.95|79.55|80.01|79.61|80.03|79.63|79.95|79.55|69
1718032500000|2024-06-10 15:15:00|80.02|79.62|80.24|79.84|80.25|79.85|80.02|79.62|65
1718032800000|2024-06-10 15:20:00|80.22|79.82|80.04|79.64|80.23|79.83|80.02|79.62|132
1718033100000|2024-06-10 15:25:00|80.03|79.63|80.13|79.73|80.15|79.75|79.98|79.58|114
1718033400000|2024-06-10 15:30:00|80.14|79.74|80.26|79.86|80.26|79.86|80.08|79.68|69
1718033700000|2024-06-10 15:35:00|80.27|79.87|80.24|79.84|80.32|79.92|80.23|79.83|98
1718034000000|2024-06-10 15:40:00|80.25|79.85|80.31|79.91|80.38|79.98|80.25|79.85|69
1718034300000|2024-06-10 15:45:00|80.32|79.92|80.6|80.2|80.6|80.2|80.32|79.92|93
1718034600000|2024-06-10 15:50:00|80.59|80.19|80.64|80.24|80.65|80.25|80.48|80.08|72
1718034900000|2024-06-10 15:55:00|80.63|80.23|80.56|80.16|80.65|80.25|80.54|80.14|91
1718035200000|2024-06-10 16:00:00|80.57|80.17|80.55|80.15|80.62|80.22|80.47|80.07|129
1718035500000|2024-06-10 16:05:00|80.54|80.14|80.36|79.96|80.55|80.15|80.26|79.86|163
1718035800000|2024-06-10 16:10:00|80.37|79.97|80.34|79.94|80.45|80.05|80.34|79.94|65
1718036100000|2024-06-10 16:15:00|80.35|79.95|80.45|80.05|80.49|80.09|80.35|79.95|78
1718036400000|2024-06-10 16:20:00|80.44|80.04|80.29|79.89|80.52|80.12|80.29|79.89|166
1718036700000|2024-06-10 16:25:00|80.28|79.88|80.17|79.77|80.28|79.88|79.99|79.59|197
1718037000000|2024-06-10 16:30:00|80.16|79.76|80.21|79.81|80.26|79.86|80.06|79.66|87
1718037300000|2024-06-10 16:35:00|80.2|79.8|80.33|79.93|80.33|79.93|80.2|79.8|72
1718037600000|2024-06-10 16:40:00|80.34|79.94|80.36|79.96|80.43|80.03|80.3|79.9|77
1718037900000|2024-06-10 16:45:00|80.37|79.97|80.33|79.93|80.39|79.99|80.3|79.9|159
1718038200000|2024-06-10 16:50:00|80.32|79.92|80.3|79.9|80.36|79.96|80.28|79.88|140
1718038500000|2024-06-10 16:55:00|80.31|79.91|80.35|79.95|80.41|80.01|80.3|79.9|153
1718038800000|2024-06-10 17:00:00|80.34|79.94|80.33|79.93|80.4|80|80.27|79.87|133
1718039100000|2024-06-10 17:05:00|80.32|79.92|80.26|79.86|80.34|79.94|80.25|79.85|91
1718039400000|2024-06-10 17:10:00|80.25|79.85|80.25|79.85|80.29|79.89|80.19|79.79|92
1718039700000|2024-06-10 17:15:00|80.24|79.84|80.21|79.81|80.28|79.88|80.17|79.77|94
1718040000000|2024-06-10 17:20:00|80.22|79.82|80.3|79.9|80.33|79.93|80.22|79.82|60
1718040300000|2024-06-10 17:25:00|80.29|79.89|80.37|79.97|80.37|79.97|80.28|79.88|46
1718040600000|2024-06-10 17:30:00|80.36|79.96|80.33|79.93|80.37|79.97|80.29|79.89|31
1718040900000|2024-06-10 17:35:00|80.32|79.92|80.28|79.88|80.34|79.94|80.28|79.88|110
1718041200000|2024-06-10 17:40:00|80.27|79.87|80.22|79.82|80.29|79.89|80.19|79.79|74
1718041500000|2024-06-10 17:45:00|80.23|79.83|80.29|79.89|80.33|79.93|80.22|79.82|39
1718041800000|2024-06-10 17:50:00|80.28|79.88|80.21|79.81|80.29|79.89|80.19|79.79|97
1718042100000|2024-06-10 17:55:00|80.2|79.8|80.22|79.82|80.22|79.82|80.15|79.75|45
1718042400000|2024-06-10 18:00:00|80.2|79.8|80.12|79.72|80.21|79.81|80.12|79.72|22
1718042700000|2024-06-10 18:05:00|80.11|79.71|80.06|79.66|80.11|79.71|80.04|79.64|9
1718043000000|2024-06-10 18:10:00|80.13|79.73|80.21|79.81|80.22|79.82|80.13|79.73|4
1718043300000|2024-06-10 18:15:00|80.19|79.79|80.22|79.82|80.28|79.88|80.17|79.77|128
1718043600000|2024-06-10 18:20:00|80.23|79.83|80.1|79.7|80.23|79.83|80|79.6|196
1718043900000|2024-06-10 18:25:00|80.09|79.69|80.03|79.63|80.11|79.71|80.02|79.62|74
1718044200000|2024-06-10 18:30:00|80.05|79.65|79.95|79.55|80.05|79.65|79.95|79.55|10
1718044500000|2024-06-10 18:35:00|79.94|79.54|80.03|79.63|80.07|79.67|79.93|79.53|65
1718044800000|2024-06-10 18:40:00|80.02|79.62|80.07|79.67|80.08|79.68|80|79.6|45
1718045100000|2024-06-10 18:45:00|80.08|79.68|80.07|79.67|80.09|79.69|80.06|79.66|30
1718045400000|2024-06-10 18:50:00|80.06|79.66|80.06|79.66|80.09|79.69|80.04|79.64|77
1718045700000|2024-06-10 18:55:00|80.07|79.67|80.02|79.62|80.07|79.67|79.98|79.58|103
1718046000000|2024-06-10 19:00:00|80.03|79.63|80.01|79.61|80.06|79.66|79.98|79.58|210
1718046300000|2024-06-10 19:05:00|80|79.6|79.91|79.51|80.03|79.63|79.77|79.37|209
1718046600000|2024-06-10 19:10:00|79.89|79.49|79.97|79.57|79.97|79.57|79.87|79.47|127
1718046900000|2024-06-10 19:15:00|79.95|79.55|79.85|79.45|79.99|79.59|79.77|79.37|242
1718047200000|2024-06-10 19:20:00|79.84|79.44|79.87|79.47|79.91|79.51|79.84|79.44|75
1718047500000|2024-06-10 19:25:00|79.85|79.45|80.04|79.64|80.05|79.65|79.85|79.45|46
1718047800000|2024-06-10 19:30:00|80.05|79.65|80.08|79.68|80.1|79.7|80.03|79.63|42
1718048100000|2024-06-10 19:35:00|80.07|79.67|80.08|79.68|80.09|79.69|80.02|79.62|61
1718048400000|2024-06-10 19:40:00|80.09|79.69|80.12|79.72|80.15|79.75|80.08|79.68|15
1718048700000|2024-06-10 19:45:00|80.11|79.71|80.16|79.76|80.17|79.77|80.07|79.67|42
1718049000000|2024-06-10 19:50:00|80.14|79.74|80|79.6|80.16|79.76|80|79.6|123
1718049300000|2024-06-10 19:55:00|80.01|79.61|80.04|79.64|80.08|79.68|79.95|79.55|177
1718049600000|2024-06-10 20:00:00|80.03|79.63|79.97|79.57|80.11|79.71|79.89|79.49|216
1718049900000|2024-06-10 20:05:00|79.96|79.56|79.89|79.49|80.06|79.66|79.81|79.41|222
1718050200000|2024-06-10 20:10:00|79.88|79.48|79.71|79.31|79.88|79.48|79.7|79.3|178
1718050500000|2024-06-10 20:15:00|79.7|79.3|79.87|79.47|79.87|79.47|79.7|79.3|176
1718050800000|2024-06-10 20:20:00|79.86|79.46|79.82|79.42|79.91|79.51|79.82|79.42|115
1718051100000|2024-06-10 20:25:00|79.83|79.43|79.99|79.59|79.99|79.59|79.83|79.43|57
1718051400000|2024-06-10 20:30:00|80|79.6|80.08|79.68|80.09|79.69|79.96|79.56|91
1718051700000|2024-06-10 20:35:00|80.07|79.67|80.12|79.72|80.12|79.72|80.04|79.64|44
1718052000000|2024-06-10 20:40:00|80.1|79.7|80.1|79.7|80.13|79.73|80.08|79.68|69
1718052300000|2024-06-10 20:45:00|80.09|79.69|80.05|79.65|80.12|79.72|80.04|79.64|59
1718052600000|2024-06-10 20:50:00|80.04|79.64|80.04|79.64|80.07|79.67|80.03|79.63|26
1718052900000|2024-06-10 20:55:00|80.03|79.63|80.02|79.62|80.03|79.63|79.96|79.56|58
1718053200000|2024-06-10 21:00:00|80.03|79.63|80.08|79.68|80.1|79.7|80.01|79.61|60
1718053500000|2024-06-10 21:05:00|80.07|79.67|80.08|79.68|80.08|79.68|80.03|79.63|39
1718053800000|2024-06-10 21:10:00|80.1|79.7|80.16|79.76|80.18|79.78|80.09|79.69|29
1718054100000|2024-06-10 21:15:00|80.15|79.75|80.09|79.69|80.19|79.79|80.07|79.67|47
1718054400000|2024-06-10 21:20:00|80.1|79.7|80.07|79.67|80.11|79.71|80.05|79.65|26
1718054700000|2024-06-10 21:25:00|80.06|79.66|79.92|79.52|80.06|79.66|79.85|79.45|60
1718055000000|2024-06-10 21:30:00|79.93|79.53|80|79.6|80.01|79.61|79.92|79.52|37
1718055300000|2024-06-10 21:35:00|80.01|79.61|79.8|79.4|80.01|79.61|79.78|79.38|95
1718055600000|2024-06-10 21:40:00|79.81|79.41|79.78|79.38|79.88|79.48|79.76|79.36|75
1718055900000|2024-06-10 21:45:00|79.77|79.37|79.78|79.38|79.78|79.38|79.76|79.36|6
1718056200000|2024-06-10 21:50:00|79.77|79.37|79.78|79.38|79.78|79.38|79.75|79.35|34
1718056500000|2024-06-10 21:55:00|79.79|79.39|79.83|79.43|79.83|79.43|79.79|79.39|6
1718056800000|2024-06-10 22:00:00|79.8|79.4|79.6|79.2|79.8|79.4|79.56|79.16|97
1718057100000|2024-06-10 22:05:00|79.58|79.18|79.61|79.21|79.64|79.24|79.54|79.14|119
1718057400000|2024-06-10 22:10:00|79.6|79.2|79.62|79.22|79.65|79.25|79.6|79.2|63
1718057700000|2024-06-10 22:15:00|79.63|79.23|79.53|79.13|79.65|79.25|79.51|79.11|206
1718058000000|2024-06-10 22:20:00|79.51|79.11|79.62|79.22|79.62|79.22|79.49|79.09|139
1718058300000|2024-06-10 22:25:00|79.61|79.21|79.59|79.19|79.62|79.22|79.57|79.17|81
1718058600000|2024-06-10 22:30:00|79.6|79.2|79.57|79.17|79.6|79.2|79.55|79.15|126
1718058900000|2024-06-10 22:35:00|79.56|79.16|79.58|79.18|79.59|79.19|79.56|79.16|93
1718059200000|2024-06-10 22:40:00|79.57|79.17|79.61|79.21|79.61|79.21|79.53|79.13|105
1718059500000|2024-06-10 22:45:00|79.6|79.2|79.71|79.31|79.71|79.31|79.6|79.2|62
1718059800000|2024-06-10 22:50:00|79.68|79.28|79.73|79.33|79.78|79.38|79.68|79.28|80
1718060100000|2024-06-10 22:55:00|79.72|79.32|79.77|79.37|79.79|79.39|79.71|79.31|68
1718060400000|2024-06-10 23:00:00|79.78|79.38|79.87|79.47|79.9|79.5|79.76|79.36|40
1718060700000|2024-06-10 23:05:00|79.88|79.48|79.88|79.48|79.88|79.48|79.83|79.43|28
1718061000000|2024-06-10 23:10:00|79.86|79.46|79.76|79.36|79.86|79.46|79.7|79.3|56
1718061300000|2024-06-10 23:15:00|79.72|79.32|79.81|79.41|79.81|79.41|79.66|79.26|114
1718061600000|2024-06-10 23:20:00|79.79|79.39|79.92|79.52|79.92|79.52|79.75|79.35|113
1718061900000|2024-06-10 23:25:00|79.93|79.53|79.82|79.42|79.94|79.54|79.8|79.4|89
1718062200000|2024-06-10 23:30:00|79.79|79.39|79.79|79.39|79.81|79.41|79.66|79.26|142
1718062500000|2024-06-10 23:35:00|79.78|79.38|79.85|79.45|79.86|79.46|79.74|79.34|105
1718062800000|2024-06-10 23:40:00|79.87|79.47|79.87|79.47|79.9|79.5|79.82|79.42|88
1718063100000|2024-06-10 23:45:00|79.89|79.49|79.79|79.39|79.89|79.49|79.77|79.37|132
1718063400000|2024-06-10 23:50:00|79.78|79.38|79.81|79.41|79.85|79.45|79.77|79.37|90
1718063700000|2024-06-10 23:55:00|79.82|79.42|79.87|79.47|79.87|79.47|79.81|79.41|25
1718064000000|2024-06-11 00:00:00|79.88|79.48|79.82|79.42|79.88|79.48|79.79|79.39|118
1718064300000|2024-06-11 00:05:00|79.84|79.44|79.74|79.34|79.84|79.44|79.72|79.32|122
1718064600000|2024-06-11 00:10:00|79.75|79.35|79.71|79.31|79.76|79.36|79.71|79.31|131
1718064900000|2024-06-11 00:15:00|79.72|79.32|79.69|79.29|79.75|79.35|79.69|79.29|103
1718065200000|2024-06-11 00:20:00|79.7|79.3|79.63|79.23|79.7|79.3|79.62|79.22|172
1718065500000|2024-06-11 00:25:00|79.65|79.25|79.52|79.12|79.65|79.25|79.51|79.11|129
1718065800000|2024-06-11 00:30:00|79.51|79.11|79.51|79.11|79.53|79.13|79.47|79.07|62
1718066100000|2024-06-11 00:35:00|79.55|79.15|79.45|79.05|79.55|79.15|79.44|79.04|113
1718066400000|2024-06-11 00:40:00|79.46|79.06|79.46|79.06|79.47|79.07|79.41|79.01|186
1718066700000|2024-06-11 00:45:00|79.44|79.04|79.41|79.01|79.46|79.06|79.36|78.96|138
1718067000000|2024-06-11 00:50:00|79.42|79.02|79.45|79.05|79.45|79.05|79.36|78.96|58
1718067300000|2024-06-11 00:55:00|79.43|79.03|79.44|79.04|79.49|79.09|79.42|79.02|35
1718067600000|2024-06-11 01:00:00|79.45|79.05|79.39|78.99|79.47|79.07|79.37|78.97|83
1718067900000|2024-06-11 01:05:00|79.37|78.97|79.32|78.92|79.37|78.97|79.25|78.85|50
1718068200000|2024-06-11 01:10:00|79.31|78.91|79.52|79.12|79.52|79.12|79.3|78.9|67
1718068500000|2024-06-11 01:15:00|79.53|79.13|79.36|78.96|79.57|79.17|79.33|78.93|77
1718068800000|2024-06-11 01:20:00|79.34|78.94|79.35|78.95|79.39|78.99|79.32|78.92|109
1718069100000|2024-06-11 01:25:00|79.33|78.93|79.42|79.02|79.42|79.02|79.31|78.91|34
1718069400000|2024-06-11 01:30:00|79.41|79.01|79.39|78.99|79.47|79.07|79.37|78.97|122
1718069700000|2024-06-11 01:35:00|79.38|78.98|79.34|78.94|79.38|78.98|79.33|78.93|75
1718070000000|2024-06-11 01:40:00|79.33|78.93|79.27|78.87|79.38|78.98|79.27|78.87|81
1718070300000|2024-06-11 01:45:00|79.29|78.89|79.25|78.85|79.31|78.91|79.21|78.81|96
1718070600000|2024-06-11 01:50:00|79.23|78.83|78.13|77.73|79.25|78.85|76.85|76.45|571
1718070900000|2024-06-11 01:55:00|78.14|77.74|78.09|77.69|78.23|77.83|77.7|77.3|746
1718071200000|2024-06-11 02:00:00|78.08|77.68|78.33|77.93|78.46|78.06|77.77|77.37|634
1718071500000|2024-06-11 02:05:00|78.34|77.94|78.24|77.84|78.35|77.95|78.06|77.66|386
1718071800000|2024-06-11 02:10:00|78.27|77.87|78.19|77.79|78.3|77.9|78.13|77.73|318
1718072100000|2024-06-11 02:15:00|78.18|77.78|77.77|77.37|78.18|77.78|77.49|77.09|439
1718072400000|2024-06-11 02:20:00|77.78|77.38|77.74|77.34|77.99|77.59|77.68|77.28|521
1718072700000|2024-06-11 02:25:00|77.73|77.33|77.93|77.53|77.94|77.54|77.47|77.07|485
1718073000000|2024-06-11 02:30:00|77.91|77.51|77.78|77.38|77.92|77.52|77.67|77.27|398
1718073300000|2024-06-11 02:35:00|77.79|77.39|77.89|77.49|78|77.6|77.78|77.38|257
1718073600000|2024-06-11 02:40:00|77.88|77.48|78.08|77.68|78.11|77.71|77.88|77.48|159
1718073900000|2024-06-11 02:45:00|78.07|77.67|78.25|77.85|78.31|77.91|78.07|77.67|173
1718074200000|2024-06-11 02:50:00|78.26|77.86|78.24|77.84|78.35|77.95|78.2|77.8|165
1718074500000|2024-06-11 02:55:00|78.23|77.83|78.31|77.91|78.31|77.91|78.19|77.79|172
1718074800000|2024-06-11 03:00:00|78.3|77.9|78.4|78|78.42|78.02|78.25|77.85|72
1718075100000|2024-06-11 03:05:00|78.41|78.01|78.47|78.07|78.52|78.12|78.41|78.01|83
1718075400000|2024-06-11 03:10:00|78.48|78.08|78.46|78.06|78.54|78.14|78.46|78.06|128
1718075700000|2024-06-11 03:15:00|78.49|78.09|78.5|78.1|78.52|78.12|78.4|78|97
1718076000000|2024-06-11 03:20:00|78.52|78.12|78.32|77.92|78.53|78.13|78.21|77.81|273
1718076300000|2024-06-11 03:25:00|78.31|77.91|78.72|78.32|78.72|78.32|78.27|77.87|201
1718076600000|2024-06-11 03:30:00|78.71|78.31|78.41|78.01|78.72|78.32|78.36|77.96|288
1718076900000|2024-06-11 03:35:00|78.4|78|78.45|78.05|78.47|78.07|78.37|77.97|128
1718077200000|2024-06-11 03:40:00|78.46|78.06|78.39|77.99|78.51|78.11|78.38|77.98|99
1718077500000|2024-06-11 03:45:00|78.38|77.98|78.42|78.02|78.42|78.02|78.35|77.95|56
1718077800000|2024-06-11 03:50:00|78.41|78.01|78.33|77.93|78.43|78.03|78.3|77.9|111
1718078100000|2024-06-11 03:55:00|78.32|77.92|78.42|78.02|78.44|78.04|78.22|77.82|93
1718078400000|2024-06-11 04:00:00|78.4|78|78.32|77.92|78.42|78.02|78.3|77.9|206
1718078700000|2024-06-11 04:05:00|78.3|77.9|78.27|77.87|78.37|77.97|78.22|77.82|213
1718079000000|2024-06-11 04:10:00|78.26|77.86|78.04|77.64|78.3|77.9|77.87|77.47|389
1718079300000|2024-06-11 04:15:00|78.03|77.63|78.06|77.66|78.17|77.77|78.02|77.62|240
1718079600000|2024-06-11 04:20:00|78.04|77.64|78.05|77.65|78.16|77.76|78|77.6|292
1718079900000|2024-06-11 04:25:00|78.04|77.64|77.96|77.56|78.06|77.66|77.7|77.3|445
1718080200000|2024-06-11 04:30:00|77.95|77.55|77.68|77.28|77.98|77.58|77.52|77.12|456
1718080500000|2024-06-11 04:35:00|77.67|77.27|78.03|77.63|78.06|77.66|77.62|77.22|253
1718080800000|2024-06-11 04:40:00|78.01|77.61|78.03|77.63|78.05|77.65|77.95|77.55|155
1718081100000|2024-06-11 04:45:00|78.02|77.62|78.1|77.7|78.13|77.73|77.99|77.59|112
1718081400000|2024-06-11 04:50:00|78.08|77.68|78.02|77.62|78.12|77.72|77.99|77.59|119
1718081700000|2024-06-11 04:55:00|78|77.6|78.07|77.67|78.09|77.69|77.99|77.59|78
1718082000000|2024-06-11 05:00:00|78.06|77.66|78.03|77.63|78.08|77.68|77.98|77.58|83
1718082300000|2024-06-11 05:05:00|78.02|77.62|77.86|77.46|78.02|77.62|77.74|77.34|205
1718082600000|2024-06-11 05:10:00|77.85|77.45|77.76|77.36|77.87|77.47|77.75|77.35|154
1718082900000|2024-06-11 05:15:00|77.75|77.35|77.96|77.56|77.96|77.56|77.75|77.35|69
1718083200000|2024-06-11 05:20:00|77.95|77.55|77.92|77.52|77.96|77.56|77.79|77.39|135
1718083500000|2024-06-11 05:25:00|77.91|77.51|77.97|77.57|77.97|77.57|77.9|77.5|88
1718083800000|2024-06-11 05:30:00|77.96|77.56|77.81|77.41|77.98|77.58|77.78|77.38|97
1718084100000|2024-06-11 05:35:00|77.8|77.4|77.76|77.36|77.84|77.44|77.72|77.32|164
1718084400000|2024-06-11 05:40:00|77.77|77.37|77.78|77.38|77.84|77.44|77.77|77.37|66
1718084700000|2024-06-11 05:45:00|77.8|77.4|77.83|77.43|77.86|77.46|77.75|77.35|133
1718085000000|2024-06-11 05:50:00|77.81|77.41|77.79|77.39|77.83|77.43|77.66|77.26|121
1718085300000|2024-06-11 05:55:00|77.8|77.4|77.89|77.49|77.93|77.53|77.8|77.4|83
1718085600000|2024-06-11 06:00:00|77.88|77.48|77.96|77.56|77.96|77.56|77.83|77.43|92
1718085900000|2024-06-11 06:05:00|77.95|77.55|78.06|77.66|78.14|77.74|77.93|77.53|59
1718086200000|2024-06-11 06:10:00|78.05|77.65|78.06|77.66|78.06|77.66|77.98|77.58|227
1718086500000|2024-06-11 06:15:00|78.05|77.65|77.9|77.5|78.08|77.68|77.9|77.5|212
1718086800000|2024-06-11 06:20:00|77.91|77.51|77.84|77.44|77.92|77.52|77.7|77.3|412
1718087100000|2024-06-11 06:25:00|77.82|77.42|77.95|77.55|77.95|77.55|77.72|77.32|210
1718087400000|2024-06-11 06:30:00|77.96|77.56|77.78|77.38|77.98|77.58|77.73|77.33|57
1718087700000|2024-06-11 06:35:00|77.8|77.4|77.86|77.46|77.94|77.54|77.8|77.4|38
1718088000000|2024-06-11 06:40:00|77.84|77.44|77.83|77.43|77.95|77.55|77.82|77.42|75
1718088300000|2024-06-11 06:45:00|77.8|77.4|77.81|77.41|77.93|77.53|77.79|77.39|88
1718088600000|2024-06-11 06:50:00|77.79|77.39|77.71|77.31|77.83|77.43|77.65|77.25|118
1718088900000|2024-06-11 06:55:00|77.69|77.29|77.8|77.4|77.83|77.43|77.19|76.79|241
1718089200000|2024-06-11 07:00:00|77.76|77.36|78.04|77.64|78.04|77.64|77.67|77.27|155
1718089500000|2024-06-11 07:05:00|78|77.6|78.41|78.01|78.41|78.01|77.98|77.58|109
1718089800000|2024-06-11 07:10:00|78.42|78.02|78.32|77.92|78.42|78.02|78.27|77.87|71
1718090100000|2024-06-11 07:15:00|78.33|77.93|78.21|77.81|78.33|77.93|78.14|77.74|127
1718090400000|2024-06-11 07:20:00|78.2|77.8|78.25|77.85|78.27|77.87|78.16|77.76|176
1718090700000|2024-06-11 07:25:00|78.24|77.84|78.34|77.94|78.4|78|78.12|77.72|201
1718091000000|2024-06-11 07:30:00|78.32|77.92|78.42|78.02|78.46|78.06|78.31|77.91|58
1718091300000|2024-06-11 07:35:00|78.4|78|78.31|77.91|78.43|78.03|78.3|77.9|44
1718091600000|2024-06-11 07:40:00|78.29|77.89|77.81|77.41|78.3|77.9|77.74|77.34|312
1718091900000|2024-06-11 07:45:00|77.84|77.44|77.96|77.56|77.99|77.59|77.78|77.38|104
1718092200000|2024-06-11 07:50:00|77.94|77.54|77.98|77.58|78|77.6|77.9|77.5|180
1718092500000|2024-06-11 07:55:00|77.99|77.59|78.82|78.42|79.62|79.22|77.93|77.53|259
1718092800000|2024-06-11 08:00:00|78.83|78.43|78.86|78.46|78.98|78.58|78.7|78.3|324
1718093100000|2024-06-11 08:05:00|78.87|78.47|78.98|78.58|79|78.6|78.84|78.44|205
1718093400000|2024-06-11 08:10:00|78.97|78.57|78.84|78.44|79.01|78.61|78.78|78.38|344
1718093700000|2024-06-11 08:15:00|78.83|78.43|78.89|78.49|78.99|78.59|78.69|78.29|286
1718094000000|2024-06-11 08:20:00|78.86|78.46|78.76|78.36|78.89|78.49|78.72|78.32|236
1718094300000|2024-06-11 08:25:00|78.77|78.37|78.89|78.49|78.89|78.49|78.71|78.31|125
1718094600000|2024-06-11 08:30:00|78.91|78.51|78.83|78.43|78.96|78.56|78.81|78.41|224
1718094900000|2024-06-11 08:35:00|78.84|78.44|78.91|78.51|78.93|78.53|78.78|78.38|160
1718095200000|2024-06-11 08:40:00|78.9|78.5|78.78|78.38|78.92|78.52|78.73|78.33|180
1718095500000|2024-06-11 08:45:00|78.79|78.39|78.69|78.29|78.79|78.39|78.69|78.29|100
1718095800000|2024-06-11 08:50:00|78.68|78.28|78.68|78.28|78.71|78.31|78.66|78.26|51
1718096100000|2024-06-11 08:55:00|78.69|78.29|78.73|78.33|78.75|78.35|78.62|78.22|91
1718096400000|2024-06-11 09:00:00|78.72|78.32|78.84|78.44|78.9|78.5|78.71|78.31|66
1718096700000|2024-06-11 09:05:00|78.87|78.47|79.02|78.62|79.02|78.62|78.86|78.46|106
1718097000000|2024-06-11 09:10:00|79|78.6|78.88|78.48|79.02|78.62|78.88|78.48|59
1718097300000|2024-06-11 09:15:00|78.87|78.47|78.75|78.35|78.98|78.58|78.75|78.35|151
1718097600000|2024-06-11 09:20:00|78.77|78.37|78.75|78.35|78.87|78.47|78.75|78.35|195
1718097900000|2024-06-11 09:25:00|78.76|78.36|78.92|78.52|78.93|78.53|78.72|78.32|158
1718098200000|2024-06-11 09:30:00|78.9|78.5|79.06|78.66|79.07|78.67|78.79|78.39|169
1718098500000|2024-06-11 09:35:00|79.03|78.63|79.05|78.65|79.05|78.65|78.95|78.55|116
1718098800000|2024-06-11 09:40:00|79.09|78.69|79.31|78.91|79.39|78.99|79.05|78.65|205
1718099100000|2024-06-11 09:45:00|79.34|78.94|79.14|78.74|79.36|78.96|79.08|78.68|163
1718099400000|2024-06-11 09:50:00|79.15|78.75|79.06|78.66|79.18|78.78|78.94|78.54|249
1718099700000|2024-06-11 09:55:00|79.04|78.64|79|78.6|79.06|78.66|78.93|78.53|113
1718100000000|2024-06-11 10:00:00|78.98|78.58|79.23|78.83|79.23|78.83|78.94|78.54|189
1718100300000|2024-06-11 10:05:00|79.24|78.84|79.5|79.1|79.52|79.12|79.21|78.81|219
1718100600000|2024-06-11 10:10:00|79.49|79.09|79.6|79.2|79.62|79.22|79.44|79.04|136
1718100900000|2024-06-11 10:15:00|79.56|79.16|79.62|79.22|79.67|79.27|79.54|79.14|105
1718101200000|2024-06-11 10:20:00|79.59|79.19|79.57|79.17|79.61|79.21|79.49|79.09|189
1718101500000|2024-06-11 10:25:00|79.58|79.18|79.53|79.13|79.6|79.2|79.52|79.12|34
1718101800000|2024-06-11 10:30:00|79.52|79.12|79.79|79.39|79.79|79.39|79.51|79.11|61
1718102100000|2024-06-11 10:35:00|79.78|79.38|79.9|79.5|79.99|79.59|79.78|79.38|164
1718102400000|2024-06-11 10:40:00|79.87|79.47|79.66|79.26|79.88|79.48|79.62|79.22|139
1718102700000|2024-06-11 10:45:00|79.62|79.22|79.64|79.24|79.78|79.38|79.61|79.21|290
1718103000000|2024-06-11 10:50:00|79.65|79.25|79.48|79.08|79.65|79.25|79.48|79.08|131
1718103300000|2024-06-11 10:55:00|79.49|79.09|79.54|79.14|79.54|79.14|79.36|78.96|141
1718103600000|2024-06-11 11:00:00|79.5|79.1|79.17|78.77|79.55|79.15|79.13|78.73|182
1718103900000|2024-06-11 11:05:00|79.19|78.79|79.13|78.73|79.27|78.87|79.05|78.65|197
1718104200000|2024-06-11 11:10:00|79.15|78.75|79.23|78.83|79.32|78.92|79.07|78.67|236
1718104500000|2024-06-11 11:15:00|79.2|78.8|79.14|78.74|79.24|78.84|79.05|78.65|174
1718104800000|2024-06-11 11:20:00|79.17|78.77|79.23|78.83|79.23|78.83|79.09|78.69|46
1718105100000|2024-06-11 11:25:00|79.22|78.82|79.11|78.71|79.26|78.86|79.08|78.68|108
1718105400000|2024-06-11 11:30:00|79.09|78.69|79.07|78.67|79.25|78.85|78.98|78.58|132
1718105700000|2024-06-11 11:35:00|79.13|78.73|79.12|78.72|79.2|78.8|79.02|78.62|37
1718106000000|2024-06-11 11:40:00|79.18|78.78|79.29|78.89|79.31|78.91|79.14|78.74|42
1718106300000|2024-06-11 11:45:00|79.3|78.9|79.1|78.7|79.3|78.9|79.07|78.67|58
1718106600000|2024-06-11 11:50:00|79.08|78.68|79.11|78.71|79.13|78.73|79|78.6|72
1718106900000|2024-06-11 11:55:00|79.08|78.68|79.09|78.69|79.19|78.79|79.01|78.61|87
1718107200000|2024-06-11 12:00:00|79.08|78.68|79.13|78.73|79.18|78.78|78.98|78.58|172
1718107500000|2024-06-11 12:05:00|79.14|78.74|79.21|78.81|79.26|78.86|79.12|78.72|72
1718107800000|2024-06-11 12:10:00|79.19|78.79|79.36|78.96|79.37|78.97|79.15|78.75|36
1718108100000|2024-06-11 12:15:00|79.35|78.95|79.3|78.9|79.4|79|79.3|78.9|63
1718108400000|2024-06-11 12:20:00|79.31|78.91|78.44|78.04|79.34|78.94|78.34|77.94|272
1718108700000|2024-06-11 12:25:00|78.41|78.01|78.33|77.93|78.49|78.09|78.29|77.89|136
1718109000000|2024-06-11 12:30:00|78.35|77.95|78.36|77.96|78.42|78.02|78.25|77.85|95
1718109300000|2024-06-11 12:35:00|78.38|77.98|78.22|77.82|78.42|78.02|78.17|77.77|122
1718109600000|2024-06-11 12:40:00|78.21|77.81|78.35|77.95|78.46|78.06|78.2|77.8|137
1718109900000|2024-06-11 12:45:00|78.37|77.97|78.55|78.15|78.61|78.21|78.31|77.91|88
1718110200000|2024-06-11 12:50:00|78.56|78.16|78.47|78.07|78.61|78.21|78.42|78.02|138
1718110500000|2024-06-11 12:55:00|78.45|78.05|78.29|77.89|78.48|78.08|78.27|77.87|174
1718110800000|2024-06-11 13:00:00|78.3|77.9|77.97|77.57|78.3|77.9|77.92|77.52|312
1718111100000|2024-06-11 13:05:00|77.99|77.59|78.29|77.89|78.33|77.93|77.96|77.56|225
1718111400000|2024-06-11 13:10:00|78.27|77.87|78.23|77.83|78.33|77.93|78.2|77.8|165
1718111700000|2024-06-11 13:15:00|78.26|77.86|78.25|77.85|78.31|77.91|78.18|77.78|228
1718112000000|2024-06-11 13:20:00|78.27|77.87|78.14|77.74|78.27|77.87|78.14|77.74|167
1718112300000|2024-06-11 13:25:00|78.13|77.73|78.11|77.71|78.17|77.77|78.03|77.63|304
1718112600000|2024-06-11 13:30:00|78.1|77.7|77.97|77.57|78.15|77.75|77.86|77.46|316
1718112900000|2024-06-11 13:35:00|77.98|77.58|77.85|77.45|78|77.6|77.84|77.44|227
1718113200000|2024-06-11 13:40:00|77.84|77.44|77.62|77.22|77.84|77.44|77.5|77.1|411
1718113500000|2024-06-11 13:45:00|77.63|77.23|77.22|76.82|77.77|77.37|77.21|76.81|518
1718113800000|2024-06-11 13:50:00|77.21|76.81|77.36|76.96|77.53|77.13|77.21|76.81|455
1718114100000|2024-06-11 13:55:00|77.35|76.95|77.43|77.03|77.54|77.14|77.21|76.81|403
1718114400000|2024-06-11 14:00:00|77.42|77.02|77.5|77.1|77.53|77.13|77.21|76.81|299
1718114700000|2024-06-11 14:05:00|77.51|77.11|77.62|77.22|77.68|77.28|77.46|77.06|282
1718115000000|2024-06-11 14:10:00|77.61|77.21|77.93|77.53|77.94|77.54|77.57|77.17|102
1718115300000|2024-06-11 14:15:00|77.92|77.52|77.82|77.42|77.92|77.52|77.71|77.31|194
1718115600000|2024-06-11 14:20:00|77.83|77.43|77.97|77.57|77.97|77.57|77.81|77.41|73
1718115900000|2024-06-11 14:25:00|77.96|77.56|77.98|77.58|78.02|77.62|77.88|77.48|69
1718116200000|2024-06-11 14:30:00|77.95|77.55|77.77|77.37|78.03|77.63|77.73|77.33|124
1718116500000|2024-06-11 14:35:00|77.79|77.39|77.8|77.4|77.84|77.44|77.71|77.31|272
1718116800000|2024-06-11 14:40:00|77.82|77.42|78.02|77.62|78.03|77.63|77.82|77.42|110
1718117100000|2024-06-11 14:45:00|78.05|77.65|78.02|77.62|78.05|77.65|77.91|77.51|227
1718117400000|2024-06-11 14:50:00|78.01|77.61|77.85|77.45|78.01|77.61|77.84|77.44|222
1718117700000|2024-06-11 14:55:00|77.86|77.46|77.69|77.29|77.86|77.46|77.63|77.23|195
1718118000000|2024-06-11 15:00:00|77.65|77.25|77.35|76.95|77.73|77.33|77.17|76.77|293
1718118300000|2024-06-11 15:05:00|77.36|76.96|77.18|76.78|77.36|76.96|76.9|76.5|379
1718118600000|2024-06-11 15:10:00|77.17|76.77|77.41|77.01|77.46|77.06|77.15|76.75|370
1718118900000|2024-06-11 15:15:00|77.42|77.02|77.53|77.13|77.56|77.16|77.38|76.98|106
1718119200000|2024-06-11 15:20:00|77.5|77.1|77.6|77.2|77.68|77.28|77.5|77.1|119
1718119500000|2024-06-11 15:25:00|77.59|77.19|77.23|76.83|77.6|77.2|77.19|76.79|292
1718119800000|2024-06-11 15:30:00|77.24|76.84|76.95|76.55|77.27|76.87|76.73|76.33|429
1718120100000|2024-06-11 15:35:00|76.94|76.54|76.58|76.18|77.04|76.64|76.28|75.88|509
1718120400000|2024-06-11 15:40:00|76.57|76.17|76.19|75.79|76.6|76.2|75.81|75.41|685
1718120700000|2024-06-11 15:45:00|76.16|75.76|76.62|76.22|76.81|76.41|76.16|75.76|637
1718121000000|2024-06-11 15:50:00|76.61|76.21|76.6|76.2|76.84|76.44|76.47|76.07|511
1718121300000|2024-06-11 15:55:00|76.61|76.21|76.64|76.24|76.79|76.39|76.55|76.15|379
1718121600000|2024-06-11 16:00:00|76.66|76.26|77.22|76.82|77.24|76.84|76.59|76.19|296
1718121900000|2024-06-11 16:05:00|77.21|76.81|77.33|76.93|77.37|76.97|77.16|76.76|197
1718122200000|2024-06-11 16:10:00|77.35|76.95|77.27|76.87|77.38|76.98|77.23|76.83|179
1718122500000|2024-06-11 16:15:00|77.26|76.86|77.08|76.68|77.38|76.98|77.08|76.68|192
1718122800000|2024-06-11 16:20:00|77.12|76.72|77.2|76.8|77.25|76.85|77.1|76.7|143
1718123100000|2024-06-11 16:25:00|77.22|76.82|77.37|76.97|77.4|77|77.2|76.8|101
1718123400000|2024-06-11 16:30:00|77.38|76.98|77.32|76.92|77.44|77.04|77.32|76.92|127
1718123700000|2024-06-11 16:35:00|77.31|76.91|77.16|76.76|77.4|77|77.14|76.74|197
1718124000000|2024-06-11 16:40:00|77.17|76.77|77.2|76.8|77.22|76.82|77.14|76.74|218
1718124300000|2024-06-11 16:45:00|77.21|76.81|77.08|76.68|77.29|76.89|77.06|76.66|202
1718124600000|2024-06-11 16:50:00|77.07|76.67|76.98|76.58|77.27|76.87|76.92|76.52|371
1718124900000|2024-06-11 16:55:00|76.96|76.56|77.04|76.64|77.14|76.74|76.77|76.37|313
1718125200000|2024-06-11 17:00:00|77.03|76.63|76.91|76.51|77.11|76.71|76.91|76.51|372
1718125500000|2024-06-11 17:05:00|76.93|76.53|76.8|76.4|76.97|76.57|76.69|76.29|176
1718125800000|2024-06-11 17:10:00|76.79|76.39|76.81|76.41|76.87|76.47|76.74|76.34|206
1718126100000|2024-06-11 17:15:00|76.82|76.42|76.77|76.37|76.96|76.56|76.75|76.35|235
1718126400000|2024-06-11 17:20:00|76.79|76.39|76.46|76.06|76.79|76.39|76.38|75.98|355
1718126700000|2024-06-11 17:25:00|76.45|76.05|76.52|76.12|76.56|76.16|76.32|75.92|397
1718127000000|2024-06-11 17:30:00|76.5|76.1|76.61|76.21|76.74|76.34|76.49|76.09|229
1718127300000|2024-06-11 17:35:00|76.62|76.22|76.56|76.16|76.67|76.27|76.49|76.09|191
1718127600000|2024-06-11 17:40:00|76.55|76.15|76.67|76.27|76.69|76.29|76.53|76.13|180
1718127900000|2024-06-11 17:45:00|76.69|76.29|76.94|76.54|76.95|76.55|76.64|76.24|162
1718128200000|2024-06-11 17:50:00|76.95|76.55|77.34|76.94|77.45|77.05|76.93|76.53|180
1718128500000|2024-06-11 17:55:00|77.35|76.95|77.15|76.75|77.35|76.95|77.12|76.72|337
1718128800000|2024-06-11 18:00:00|77.14|76.74|77.28|76.88|77.29|76.89|77.09|76.69|208
1718129100000|2024-06-11 18:05:00|77.29|76.89|77.08|76.68|77.3|76.9|77.08|76.68|136
1718129400000|2024-06-11 18:10:00|77.09|76.69|77.08|76.68|77.19|76.79|77.08|76.68|118
1718129700000|2024-06-11 18:15:00|77.07|76.67|77.19|76.79|77.23|76.83|77.03|76.63|175
1718130000000|2024-06-11 18:20:00|77.18|76.78|77.31|76.91|77.34|76.94|77.18|76.78|130
1718130300000|2024-06-11 18:25:00|77.3|76.9|77.27|76.87|77.37|76.97|77.24|76.84|167
1718130600000|2024-06-11 18:30:00|77.28|76.88|77.26|76.86|77.43|77.03|77.25|76.85|127
1718130900000|2024-06-11 18:35:00|77.28|76.88|77.33|76.93|77.36|76.96|77.23|76.83|107
1718131200000|2024-06-11 18:40:00|77.35|76.95|77.16|76.76|77.39|76.99|77.14|76.74|135
1718131500000|2024-06-11 18:45:00|77.18|76.78|77.23|76.83|77.27|76.87|77.12|76.72|148
1718131800000|2024-06-11 18:50:00|77.25|76.85|77.32|76.92|77.35|76.95|77.22|76.82|55
1718132100000|2024-06-11 18:55:00|77.34|76.94|77.23|76.83|77.37|76.97|77.2|76.8|101
1718132400000|2024-06-11 19:00:00|77.22|76.82|77.26|76.86|77.27|76.87|77.21|76.81|106
1718132700000|2024-06-11 19:05:00|77.25|76.85|77.24|76.84|77.3|76.9|77.22|76.82|79
1718133000000|2024-06-11 19:10:00|77.22|76.82|77.19|76.79|77.22|76.82|77.14|76.74|100
1718133300000|2024-06-11 19:15:00|77.18|76.78|77.06|76.66|77.21|76.81|77.02|76.62|132
1718133600000|2024-06-11 19:20:00|77.05|76.65|77.14|76.74|77.21|76.81|77.04|76.64|138
1718133900000|2024-06-11 19:25:00|77.13|76.73|77.13|76.73|77.16|76.76|77.09|76.69|105
1718134200000|2024-06-11 19:30:00|77.14|76.74|77.21|76.81|77.21|76.81|77.14|76.74|73
1718134500000|2024-06-11 19:35:00|77.2|76.8|77.31|76.91|77.36|76.96|77.16|76.76|59
1718134800000|2024-06-11 19:40:00|77.3|76.9|77.33|76.93|77.33|76.93|77.28|76.88|87
1718135100000|2024-06-11 19:45:00|77.34|76.94|77.4|77|77.43|77.03|77.33|76.93|49
1718135400000|2024-06-11 19:50:00|77.39|76.99|77.51|77.11|77.53|77.13|77.38|76.98|61
1718135700000|2024-06-11 19:55:00|77.5|77.1|77.54|77.14|77.58|77.18|77.5|77.1|115
1718136000000|2024-06-11 20:00:00|77.53|77.13|77.36|76.96|77.53|77.13|77.33|76.93|176
1718136300000|2024-06-11 20:05:00|77.37|76.97|77.44|77.04|77.49|77.09|77.32|76.92|79
1718136600000|2024-06-11 20:10:00|77.42|77.02|77.54|77.14|77.54|77.14|77.4|77|49
1718136900000|2024-06-11 20:15:00|77.55|77.15|77.56|77.16|77.57|77.17|77.51|77.11|74
1718137200000|2024-06-11 20:20:00|77.54|77.14|77.52|77.12|77.57|77.17|77.52|77.12|68
1718137500000|2024-06-11 20:25:00|77.51|77.11|77.5|77.1|77.51|77.11|77.44|77.04|47
1718137800000|2024-06-11 20:30:00|77.49|77.09|77.47|77.07|77.49|77.09|77.45|77.05|27
1718138100000|2024-06-11 20:35:00|77.46|77.06|77.35|76.95|77.46|77.06|77.34|76.94|107
1718138400000|2024-06-11 20:40:00|77.36|76.96|77.28|76.88|77.39|76.99|77.28|76.88|60
1718138700000|2024-06-11 20:45:00|77.29|76.89|77.31|76.91|77.35|76.95|77.27|76.87|108
1718139000000|2024-06-11 20:50:00|77.32|76.92|77.38|76.98|77.4|77|77.31|76.91|69
1718139300000|2024-06-11 20:55:00|77.39|76.99|77.31|76.91|77.39|76.99|77.31|76.91|13
1718139600000|2024-06-11 21:00:00|77.3|76.9|77.24|76.84|77.33|76.93|77.2|76.8|79
1718139900000|2024-06-11 21:05:00|77.25|76.85|77.23|76.83|77.27|76.87|77.21|76.81|30
1718140200000|2024-06-11 21:10:00|77.24|76.84|77.29|76.89|77.32|76.92|77.24|76.84|31
1718140500000|2024-06-11 21:15:00|77.28|76.88|77.28|76.88|77.34|76.94|77.28|76.88|33
1718140800000|2024-06-11 21:20:00|77.27|76.87|77.24|76.84|77.27|76.87|77.21|76.81|42
1718141100000|2024-06-11 21:25:00|77.26|76.86|77.3|76.9|77.3|76.9|77.26|76.86|27
1718141400000|2024-06-11 21:30:00|77.29|76.89|77.34|76.94|77.34|76.94|77.24|76.84|121
1718141700000|2024-06-11 21:35:00|77.33|76.93|77.41|77.01|77.41|77.01|77.33|76.93|33
1718142000000|2024-06-11 21:40:00|77.42|77.02|77.43|77.03|77.45|77.05|77.41|77.01|60
1718142300000|2024-06-11 21:45:00|77.42|77.02|77.53|77.13|77.53|77.13|77.41|77.01|49
1718142600000|2024-06-11 21:50:00|77.52|77.12|77.59|77.19|77.6|77.2|77.52|77.12|84
1718142900000|2024-06-11 21:55:00|77.6|77.2|77.65|77.25|77.67|77.27|77.6|77.2|36
1718143200000|2024-06-11 22:00:00|77.66|77.26|77.67|77.27|77.69|77.29|77.65|77.25|27
1718143500000|2024-06-11 22:05:00|77.65|77.25|77.54|77.14|77.65|77.25|77.52|77.12|42
1718143800000|2024-06-11 22:10:00|77.53|77.13|77.57|77.17|77.57|77.17|77.48|77.08|70
1718144100000|2024-06-11 22:15:00|77.58|77.18|77.42|77.02|77.61|77.21|77.42|77.02|93
1718144400000|2024-06-11 22:20:00|77.43|77.03|77.38|76.98|77.43|77.03|77.38|76.98|50
1718144700000|2024-06-11 22:25:00|77.37|76.97|77.45|77.05|77.45|77.05|77.37|76.97|35
1718145000000|2024-06-11 22:30:00|77.44|77.04|77.43|77.03|77.44|77.04|77.39|76.99|50
1718145300000|2024-06-11 22:35:00|77.44|77.04|77.47|77.07|77.5|77.1|77.43|77.03|71
1718145600000|2024-06-11 22:40:00|77.46|77.06|77.53|77.13|77.53|77.13|77.44|77.04|15
1718145900000|2024-06-11 22:45:00|77.54|77.14|77.53|77.13|77.58|77.18|77.53|77.13|21
1718146200000|2024-06-11 22:50:00|77.52|77.12|77.59|77.19|77.59|77.19|77.51|77.11|9
1718146500000|2024-06-11 22:55:00|77.6|77.2|77.65|77.25|77.66|77.26|77.6|77.2|18
1718146800000|2024-06-11 23:00:00|77.67|77.27|77.66|77.26|77.69|77.29|77.62|77.22|21
1718147100000|2024-06-11 23:05:00|77.65|77.25|77.64|77.24|77.67|77.27|77.62|77.22|16
1718147400000|2024-06-11 23:10:00|77.63|77.23|77.54|77.14|77.64|77.24|77.53|77.13|46
1718147700000|2024-06-11 23:15:00|77.53|77.13|77.55|77.15|77.55|77.15|77.48|77.08|57
1718148000000|2024-06-11 23:20:00|77.54|77.14|77.55|77.15|77.56|77.16|77.49|77.09|66
1718148300000|2024-06-11 23:25:00|77.54|77.14|77.51|77.11|77.58|77.18|77.51|77.11|15
1718148600000|2024-06-11 23:30:00|77.52|77.12|77.52|77.12|77.57|77.17|77.47|77.07|47
1718148900000|2024-06-11 23:35:00|77.51|77.11|77.52|77.12|77.57|77.17|77.51|77.11|27
1718149200000|2024-06-11 23:40:00|77.51|77.11|77.47|77.07|77.51|77.11|77.47|77.07|48
1718149500000|2024-06-11 23:45:00|77.46|77.06|77.5|77.1|77.5|77.1|77.46|77.06|39
1718149800000|2024-06-11 23:50:00|77.49|77.09|77.48|77.08|77.5|77.1|77.45|77.05|59
1718150100000|2024-06-11 23:55:00|77.47|77.07|77.51|77.11|77.51|77.11|77.46|77.06|31
1718150400000|2024-06-12 00:00:00|77.5|77.1|77.61|77.21|77.61|77.21|77.5|77.1|28
1718150700000|2024-06-12 00:05:00|77.6|77.2|77.61|77.21|77.62|77.22|77.59|77.19|11
1718151000000|2024-06-12 00:10:00|77.6|77.2|77.62|77.22|77.69|77.29|77.6|77.2|21
1718151300000|2024-06-12 00:15:00|77.63|77.23|77.45|77.05|77.63|77.23|77.45|77.05|57
1718151600000|2024-06-12 00:20:00|77.44|77.04|77.3|76.9|77.5|77.1|77.29|76.89|55
1718151900000|2024-06-12 00:25:00|77.29|76.89|77.31|76.91|77.36|76.96|77.29|76.89|29
1718152200000|2024-06-12 00:30:00|77.32|76.92|77.23|76.83|77.36|76.96|77.15|76.75|51
1718152500000|2024-06-12 00:35:00|77.22|76.82|77.24|76.84|77.26|76.86|77.22|76.82|24
1718152800000|2024-06-12 00:40:00|77.23|76.83|77.32|76.92|77.32|76.92|77.23|76.83|26
1718153100000|2024-06-12 00:45:00|77.31|76.91|77.28|76.88|77.33|76.93|77.26|76.86|28
1718153400000|2024-06-12 00:50:00|77.27|76.87|77.26|76.86|77.28|76.88|77.24|76.84|46
1718153700000|2024-06-12 00:55:00|77.27|76.87|77.28|76.88|77.29|76.89|77.25|76.85|12
1718154000000|2024-06-12 01:00:00|77.27|76.87|77.25|76.85|77.29|76.89|77.18|76.78|56
1718154300000|2024-06-12 01:05:00|77.24|76.84|77.26|76.86|77.27|76.87|77.22|76.82|26
1718154600000|2024-06-12 01:10:00|77.27|76.87|77.23|76.83|77.29|76.89|77.19|76.79|33
1718154900000|2024-06-12 01:15:00|77.24|76.84|77.1|76.7|77.25|76.85|77.1|76.7|37
1718155200000|2024-06-12 01:20:00|77.11|76.71|77.07|76.67|77.13|76.73|77.04|76.64|50
1718155500000|2024-06-12 01:25:00|77.05|76.65|76.94|76.54|77.05|76.65|76.84|76.44|67
1718155800000|2024-06-12 01:30:00|76.95|76.55|77.08|76.68|77.09|76.69|76.86|76.46|131
1718156100000|2024-06-12 01:35:00|77.09|76.69|77.08|76.68|77.17|76.77|77.02|76.62|77
1718156400000|2024-06-12 01:40:00|77.07|76.67|76.67|76.27|77.07|76.67|76.54|76.14|225
1718156700000|2024-06-12 01:45:00|76.66|76.26|76.76|76.36|76.86|76.46|76.58|76.18|241
1718157000000|2024-06-12 01:50:00|76.77|76.37|76.94|76.54|77.12|76.72|76.77|76.37|186
1718157300000|2024-06-12 01:55:00|76.93|76.53|77.11|76.71|77.12|76.72|76.92|76.52|80
1718157600000|2024-06-12 02:00:00|77.1|76.7|77.15|76.75|77.18|76.78|77.1|76.7|117
1718157900000|2024-06-12 02:05:00|77.16|76.76|77.43|77.03|77.46|77.06|77.16|76.76|100
1718158200000|2024-06-12 02:10:00|77.45|77.05|77.43|77.03|77.5|77.1|77.41|77.01|59
1718158500000|2024-06-12 02:15:00|77.44|77.04|77.54|77.14|77.58|77.18|77.44|77.04|35
1718158800000|2024-06-12 02:20:00|77.53|77.13|77.53|77.13|77.58|77.18|77.5|77.1|36
1718159100000|2024-06-12 02:25:00|77.54|77.14|77.65|77.25|77.66|77.26|77.53|77.13|62
1718159400000|2024-06-12 02:30:00|77.66|77.26|77.48|77.08|77.7|77.3|77.46|77.06|94
1718159700000|2024-06-12 02:35:00|77.47|77.07|77.41|77.01|77.55|77.15|77.36|76.96|127
1718160000000|2024-06-12 02:40:00|77.4|77|77.4|77|77.45|77.05|77.33|76.93|105
1718160300000|2024-06-12 02:45:00|77.39|76.99|77.37|76.97|77.45|77.05|77.34|76.94|85
1718160600000|2024-06-12 02:50:00|77.38|76.98|77.32|76.92|77.41|77.01|77.29|76.89|84
1718160900000|2024-06-12 02:55:00|77.31|76.91|77.41|77.01|77.43|77.03|77.31|76.91|53
1718161200000|2024-06-12 03:00:00|77.4|77|77.53|77.13|77.55|77.15|77.4|77|67
1718161500000|2024-06-12 03:05:00|77.52|77.12|77.49|77.09|77.55|77.15|77.47|77.07|40
1718161800000|2024-06-12 03:10:00|77.48|77.08|77.47|77.07|77.52|77.12|77.47|77.07|22
1718162100000|2024-06-12 03:15:00|77.46|77.06|77.58|77.18|77.59|77.19|77.46|77.06|41
1718162400000|2024-06-12 03:20:00|77.57|77.17|77.53|77.13|77.59|77.19|77.53|77.13|40
1718162700000|2024-06-12 03:25:00|77.52|77.12|77.48|77.08|77.52|77.12|77.46|77.06|47
1718163000000|2024-06-12 03:30:00|77.49|77.09|77.58|77.18|77.61|77.21|77.47|77.07|26
1718163300000|2024-06-12 03:35:00|77.59|77.19|77.58|77.18|77.59|77.19|77.5|77.1|40
1718163600000|2024-06-12 03:40:00|77.57|77.17|77.64|77.24|77.67|77.27|77.57|77.17|40
1718163900000|2024-06-12 03:45:00|77.63|77.23|77.64|77.24|77.65|77.25|77.59|77.19|27
1718164200000|2024-06-12 03:50:00|77.65|77.25|77.81|77.41|77.82|77.42|77.64|77.24|24
1718164500000|2024-06-12 03:55:00|77.8|77.4|77.78|77.38|77.86|77.46|77.77|77.37|25
1718164800000|2024-06-12 04:00:00|77.77|77.37|77.43|77.03|77.77|77.37|77.42|77.02|117
1718165100000|2024-06-12 04:05:00|77.42|77.02|77.54|77.14|77.54|77.14|77.42|77.02|46
1718165400000|2024-06-12 04:10:00|77.55|77.15|77.65|77.25|77.65|77.25|77.53|77.13|44
1718165700000|2024-06-12 04:15:00|77.66|77.26|77.69|77.29|77.73|77.33|77.66|77.26|83
1718166000000|2024-06-12 04:20:00|77.7|77.3|77.48|77.08|77.7|77.3|77.41|77.01|145
1718166300000|2024-06-12 04:25:00|77.46|77.06|77.62|77.22|77.63|77.23|77.46|77.06|50
1718166600000|2024-06-12 04:30:00|77.63|77.23|77.63|77.23|77.63|77.23|77.57|77.17|16
1718166900000|2024-06-12 04:35:00|77.62|77.22|77.65|77.25|77.66|77.26|77.58|77.18|48
1718167200000|2024-06-12 04:40:00|77.67|77.27|77.63|77.23|77.67|77.27|77.6|77.2|41
1718167500000|2024-06-12 04:45:00|77.64|77.24|77.64|77.24|77.69|77.29|77.61|77.21|71
1718167800000|2024-06-12 04:50:00|77.66|77.26|77.59|77.19|77.66|77.26|77.59|77.19|71
1718168100000|2024-06-12 04:55:00|77.6|77.2|77.54|77.14|77.61|77.21|77.47|77.07|66
1718168400000|2024-06-12 05:00:00|77.55|77.15|77.46|77.06|77.55|77.15|77.4|77|129
1718168700000|2024-06-12 05:05:00|77.45|77.05|77.38|76.98|77.46|77.06|77.34|76.94|119
1718169000000|2024-06-12 05:10:00|77.39|76.99|77.43|77.03|77.47|77.07|77.39|76.99|18
1718169300000|2024-06-12 05:15:00|77.41|77.01|77.43|77.03|77.49|77.09|77.41|77.01|43
1718169600000|2024-06-12 05:20:00|77.44|77.04|77.45|77.05|77.47|77.07|77.43|77.03|38
1718169900000|2024-06-12 05:25:00|77.47|77.07|77.47|77.07|77.48|77.08|77.43|77.03|38
1718170200000|2024-06-12 05:30:00|77.46|77.06|77.47|77.07|77.49|77.09|77.45|77.05|15
1718170500000|2024-06-12 05:35:00|77.45|77.05|77.41|77.01|77.45|77.05|77.4|77|35
1718170800000|2024-06-12 05:40:00|77.4|77|77.42|77.02|77.42|77.02|77.36|76.96|78
1718171100000|2024-06-12 05:45:00|77.4|77|77.37|76.97|77.44|77.04|77.35|76.95|50
1718171400000|2024-06-12 05:50:00|77.36|76.96|77.48|77.08|77.51|77.11|77.34|76.94|46
1718171700000|2024-06-12 05:55:00|77.47|77.07|77.43|77.03|77.49|77.09|77.43|77.03|41
1718172000000|2024-06-12 06:00:00|77.44|77.04|77.45|77.05|77.47|77.07|77.4|77|59
1718172300000|2024-06-12 06:05:00|77.44|77.04|77.47|77.07|77.47|77.07|77.41|77.01|84
1718172600000|2024-06-12 06:10:00|77.46|77.06|77.48|77.08|77.49|77.09|77.44|77.04|25
1718172900000|2024-06-12 06:15:00|77.49|77.09|77.52|77.12|77.56|77.16|77.49|77.09|17
1718173200000|2024-06-12 06:20:00|77.51|77.11|77.52|77.12|77.54|77.14|77.49|77.09|19
1718173500000|2024-06-12 06:25:00|77.51|77.11|77.48|77.08|77.54|77.14|77.45|77.05|74
1718173800000|2024-06-12 06:30:00|77.47|77.07|77.48|77.08|77.49|77.09|77.44|77.04|85
1718174100000|2024-06-12 06:35:00|77.49|77.09|77.59|77.19|77.59|77.19|77.47|77.07|17
1718174400000|2024-06-12 06:40:00|77.56|77.16|77.63|77.23|77.63|77.23|77.52|77.12|39
1718174700000|2024-06-12 06:45:00|77.61|77.21|77.54|77.14|77.62|77.22|77.53|77.13|31
1718175000000|2024-06-12 06:50:00|77.53|77.13|77.53|77.13|77.54|77.14|77.51|77.11|26
1718175300000|2024-06-12 06:55:00|77.54|77.14|77.48|77.08|77.54|77.14|77.48|77.08|10
1718175600000|2024-06-12 07:00:00|77.47|77.07|77.63|77.23|77.68|77.28|77.47|77.07|40
1718175900000|2024-06-12 07:05:00|77.62|77.22|77.61|77.21|77.62|77.22|77.57|77.17|62
1718176200000|2024-06-12 07:10:00|77.6|77.2|77.6|77.2|77.64|77.24|77.57|77.17|41
1718176500000|2024-06-12 07:15:00|77.59|77.19|77.56|77.16|77.59|77.19|77.52|77.12|106
1718176800000|2024-06-12 07:20:00|77.57|77.17|77.59|77.19|77.62|77.22|77.56|77.16|71
1718177100000|2024-06-12 07:25:00|77.58|77.18|77.56|77.16|77.58|77.18|77.5|77.1|93
1718177400000|2024-06-12 07:30:00|77.57|77.17|77.58|77.18|77.59|77.19|77.54|77.14|12
1718177700000|2024-06-12 07:35:00|77.56|77.16|77.52|77.12|77.57|77.17|77.52|77.12|30
1718178000000|2024-06-12 07:40:00|77.53|77.13|77.48|77.08|77.56|77.16|77.47|77.07|24
1718178300000|2024-06-12 07:45:00|77.47|77.07|77.48|77.08|77.48|77.08|77.46|77.06|10
1718178600000|2024-06-12 07:50:00|77.49|77.09|77.56|77.16|77.56|77.16|77.49|77.09|17
1718178900000|2024-06-12 07:55:00|77.57|77.17|77.64|77.24|77.65|77.25|77.57|77.17|7
1718179200000|2024-06-12 08:00:00|77.66|77.26|77.66|77.26|77.67|77.27|77.61|77.21|11
1718179500000|2024-06-12 08:05:00|77.65|77.25|77.69|77.29|77.69|77.29|77.64|77.24|12
1718179800000|2024-06-12 08:10:00|77.7|77.3|77.81|77.41|77.81|77.41|77.7|77.3|26
1718180100000|2024-06-12 08:15:00|77.79|77.39|77.78|77.38|77.8|77.4|77.72|77.32|44
1718180400000|2024-06-12 08:20:00|77.79|77.39|77.76|77.36|77.79|77.39|77.72|77.32|56
1718180700000|2024-06-12 08:25:00|77.75|77.35|77.69|77.29|77.82|77.42|77.69|77.29|55
1718181000000|2024-06-12 08:30:00|77.7|77.3|77.72|77.32|77.77|77.37|77.7|77.3|39
1718181300000|2024-06-12 08:35:00|77.71|77.31|77.64|77.24|77.74|77.34|77.63|77.23|73
1718181600000|2024-06-12 08:40:00|77.63|77.23|77.65|77.25|77.66|77.26|77.6|77.2|45
1718181900000|2024-06-12 08:45:00|77.64|77.24|77.71|77.31|77.73|77.33|77.64|77.24|36
1718182200000|2024-06-12 08:50:00|77.7|77.3|77.67|77.27|77.71|77.31|77.67|77.27|16
1718182500000|2024-06-12 08:55:00|77.66|77.26|77.63|77.23|77.66|77.26|77.61|77.21|45
1718182800000|2024-06-12 09:00:00|77.62|77.22|77.52|77.12|77.63|77.23|77.49|77.09|57
1718183100000|2024-06-12 09:05:00|77.51|77.11|77.6|77.2|77.63|77.23|77.51|77.11|12
1718183400000|2024-06-12 09:10:00|77.59|77.19|77.62|77.22|77.65|77.25|77.59|77.19|24
1718183700000|2024-06-12 09:15:00|77.61|77.21|77.54|77.14|77.62|77.22|77.51|77.11|32
1718184000000|2024-06-12 09:20:00|77.53|77.13|77.58|77.18|77.59|77.19|77.52|77.12|21
1718184300000|2024-06-12 09:25:00|77.59|77.19|77.59|77.19|77.61|77.21|77.58|77.18|28
1718184600000|2024-06-12 09:30:00|77.58|77.18|77.55|77.15|77.59|77.19|77.54|77.14|44
1718184900000|2024-06-12 09:35:00|77.54|77.14|77.55|77.15|77.57|77.17|77.49|77.09|73
1718185200000|2024-06-12 09:40:00|77.56|77.16|77.55|77.15|77.57|77.17|77.5|77.1|67
1718185500000|2024-06-12 09:45:00|77.54|77.14|77.56|77.16|77.56|77.16|77.5|77.1|65
1718185800000|2024-06-12 09:50:00|77.55|77.15|77.7|77.3|77.7|77.3|77.55|77.15|98
1718186100000|2024-06-12 09:55:00|77.71|77.31|77.64|77.24|77.8|77.4|77.63|77.23|131
1718186400000|2024-06-12 10:00:00|77.63|77.23|77.81|77.41|77.88|77.48|77.63|77.23|133
1718186700000|2024-06-12 10:05:00|77.8|77.4|77.87|77.47|77.89|77.49|77.77|77.37|147
1718187000000|2024-06-12 10:10:00|77.88|77.48|77.86|77.46|77.9|77.5|77.84|77.44|131
1718187300000|2024-06-12 10:15:00|77.87|77.47|77.84|77.44|77.89|77.49|77.81|77.41|104
1718187600000|2024-06-12 10:20:00|77.83|77.43|77.68|77.28|77.83|77.43|77.68|77.28|104
1718187900000|2024-06-12 10:25:00|77.69|77.29|77.77|77.37|77.77|77.37|77.67|77.27|76
1718188200000|2024-06-12 10:30:00|77.76|77.36|77.75|77.35|77.77|77.37|77.75|77.35|9
1718188500000|2024-06-12 10:35:00|77.76|77.36|77.84|77.44|77.84|77.44|77.76|77.36|14
1718188800000|2024-06-12 10:40:00|77.83|77.43|77.85|77.45|77.91|77.51|77.83|77.43|20
1718189100000|2024-06-12 10:45:00|77.86|77.46|77.83|77.43|77.91|77.51|77.83|77.43|51
1718189400000|2024-06-12 10:50:00|77.85|77.45|77.83|77.43|77.89|77.49|77.83|77.43|29
1718189700000|2024-06-12 10:55:00|77.82|77.42|77.84|77.44|77.87|77.47|77.82|77.42|61
1718190000000|2024-06-12 11:00:00|77.85|77.45|77.62|77.22|77.86|77.46|77.6|77.2|89
1718190300000|2024-06-12 11:05:00|77.63|77.23|77.57|77.17|77.68|77.28|77.57|77.17|56
1718190600000|2024-06-12 11:10:00|77.56|77.16|77.51|77.11|77.66|77.26|77.5|77.1|66
1718190900000|2024-06-12 11:15:00|77.52|77.12|77.56|77.16|77.57|77.17|77.5|77.1|72
1718191200000|2024-06-12 11:20:00|77.57|77.17|77.12|76.72|77.57|77.17|77.02|76.62|255
1718191500000|2024-06-12 11:25:00|77.13|76.73|77.16|76.76|77.2|76.8|77.11|76.71|157
1718191800000|2024-06-12 11:30:00|77.15|76.75|77.31|76.91|77.31|76.91|77.15|76.75|66
1718192100000|2024-06-12 11:35:00|77.32|76.92|77.25|76.85|77.32|76.92|77.25|76.85|54
1718192400000|2024-06-12 11:40:00|77.26|76.86|77.17|76.77|77.3|76.9|77.17|76.77|44
1718192700000|2024-06-12 11:45:00|77.18|76.78|77.24|76.84|77.25|76.85|77.18|76.78|128
1718193000000|2024-06-12 11:50:00|77.23|76.83|77.12|76.72|77.24|76.84|77.1|76.7|145
1718193300000|2024-06-12 11:55:00|77.13|76.73|77.09|76.69|77.14|76.74|77.08|76.68|67
1718193600000|2024-06-12 12:00:00|77.1|76.7|77.17|76.77|77.21|76.81|77.01|76.61|129
1718193900000|2024-06-12 12:05:00|77.16|76.76|77.18|76.78|77.22|76.82|77.12|76.72|42
1718194200000|2024-06-12 12:10:00|77.19|76.79|77.23|76.83|77.26|76.86|77.18|76.78|27
1718194500000|2024-06-12 12:15:00|77.24|76.84|77.32|76.92|77.32|76.92|77.24|76.84|28
1718194800000|2024-06-12 12:20:00|77.34|76.94|77.35|76.95|77.36|76.96|77.33|76.93|32
1718195100000|2024-06-12 12:25:00|77.34|76.94|77.33|76.93|77.35|76.95|77.23|76.83|82
1718195400000|2024-06-12 12:30:00|77.34|76.94|78.44|78.04|78.47|78.07|77.34|76.94|704
1718195700000|2024-06-12 12:35:00|78.45|78.05|78.36|77.96|78.48|78.08|78.2|77.8|466
1718196000000|2024-06-12 12:40:00|78.37|77.97|78.61|78.21|78.64|78.24|78.33|77.93|331
1718196300000|2024-06-12 12:45:00|78.62|78.22|78.52|78.12|78.77|78.37|78.52|78.12|353
1718196600000|2024-06-12 12:50:00|78.53|78.13|78.76|78.36|78.77|78.37|78.46|78.06|260
1718196900000|2024-06-12 12:55:00|78.77|78.37|78.92|78.52|79.03|78.63|78.68|78.28|155
1718197200000|2024-06-12 13:00:00|78.93|78.53|78.96|78.56|79.06|78.66|78.81|78.41|213
1718197500000|2024-06-12 13:05:00|78.95|78.55|79.18|78.78|79.26|78.86|78.91|78.51|244
1718197800000|2024-06-12 13:10:00|79.17|78.77|78.88|78.48|79.17|78.77|78.86|78.46|146
1718198100000|2024-06-12 13:15:00|78.87|78.47|78.75|78.35|78.93|78.53|78.73|78.33|162
1718198400000|2024-06-12 13:20:00|78.74|78.34|78.6|78.2|78.74|78.34|78.54|78.14|85
1718198700000|2024-06-12 13:25:00|78.61|78.21|78.48|78.08|78.69|78.29|78.44|78.04|141
1718199000000|2024-06-12 13:30:00|78.49|78.09|78.64|78.24|78.65|78.25|78.33|77.93|193
1718199300000|2024-06-12 13:35:00|78.63|78.23|78.56|78.16|78.63|78.23|78.53|78.13|110
1718199600000|2024-06-12 13:40:00|78.57|78.17|78.69|78.29|78.69|78.29|78.56|78.16|105
1718199900000|2024-06-12 13:45:00|78.7|78.3|78.75|78.35|78.8|78.4|78.66|78.26|129
1718200200000|2024-06-12 13:50:00|78.76|78.36|78.52|78.12|78.77|78.37|78.52|78.12|116
1718200500000|2024-06-12 13:55:00|78.53|78.13|78.53|78.13|78.57|78.17|78.49|78.09|79
1718200800000|2024-06-12 14:00:00|78.54|78.14|78.56|78.16|78.74|78.34|78.53|78.13|168
1718201100000|2024-06-12 14:05:00|78.57|78.17|78.65|78.25|78.67|78.27|78.49|78.09|219
1718201400000|2024-06-12 14:10:00|78.66|78.26|78.67|78.27|78.71|78.31|78.59|78.19|113
1718201700000|2024-06-12 14:15:00|78.66|78.26|78.82|78.42|78.82|78.42|78.64|78.24|148
1718202000000|2024-06-12 14:20:00|78.83|78.43|79.03|78.63|79.06|78.66|78.81|78.41|159
1718202300000|2024-06-12 14:25:00|79.02|78.62|79.03|78.63|79.04|78.64|78.91|78.51|155
1718202600000|2024-06-12 14:30:00|79.02|78.62|79.21|78.81|79.21|78.81|78.9|78.5|167
1718202900000|2024-06-12 14:35:00|79.22|78.82|79.17|78.77|79.27|78.87|79.13|78.73|138
1718203200000|2024-06-12 14:40:00|79.18|78.78|79.16|78.76|79.22|78.82|79.14|78.74|101
1718203500000|2024-06-12 14:45:00|79.17|78.77|79.18|78.78|79.21|78.81|79.11|78.71|76
1718203800000|2024-06-12 14:50:00|79.19|78.79|79.19|78.79|79.26|78.86|79.18|78.78|80
1718204100000|2024-06-12 14:55:00|79.2|78.8|79.3|78.9|79.31|78.91|79.19|78.79|47
1718204400000|2024-06-12 15:00:00|79.29|78.89|79.35|78.95|79.44|79.04|79.27|78.87|95
1718204700000|2024-06-12 15:05:00|79.36|78.96|79.16|78.76|79.36|78.96|79.14|78.74|171
1718205000000|2024-06-12 15:10:00|79.15|78.75|79.17|78.77|79.22|78.82|79.12|78.72|78
1718205300000|2024-06-12 15:15:00|79.18|78.78|79.15|78.75|79.19|78.79|79.11|78.71|102
1718205600000|2024-06-12 15:20:00|79.16|78.76|79.13|78.73|79.21|78.81|79.12|78.72|159
1718205900000|2024-06-12 15:25:00|79.14|78.74|79.12|78.72|79.15|78.75|79.11|78.71|72
1718206200000|2024-06-12 15:30:00|79.11|78.71|78.99|78.59|79.11|78.71|78.94|78.54|111
1718206500000|2024-06-12 15:35:00|79|78.6|79|78.6|79.08|78.68|79|78.6|64
1718206800000|2024-06-12 15:40:00|79.01|78.61|78.8|78.4|79.05|78.65|78.8|78.4|107
1718207100000|2024-06-12 15:45:00|78.81|78.41|78.93|78.53|78.94|78.54|78.78|78.38|106
1718207400000|2024-06-12 15:50:00|78.92|78.52|78.85|78.45|78.96|78.56|78.84|78.44|96
1718207700000|2024-06-12 15:55:00|78.84|78.44|78.91|78.51|78.95|78.55|78.82|78.42|115
1718208000000|2024-06-12 16:00:00|78.9|78.5|78.94|78.54|78.97|78.57|78.9|78.5|66
1718208300000|2024-06-12 16:05:00|78.93|78.53|79.05|78.65|79.06|78.66|78.91|78.51|55
1718208600000|2024-06-12 16:10:00|79.04|78.64|79.07|78.67|79.08|78.68|79.02|78.62|50
1718208900000|2024-06-12 16:15:00|79.08|78.68|78.93|78.53|79.08|78.68|78.93|78.53|52
1718209200000|2024-06-12 16:20:00|78.92|78.52|78.93|78.53|78.93|78.53|78.89|78.49|34
1718209500000|2024-06-12 16:25:00|78.94|78.54|78.66|78.26|78.94|78.54|78.63|78.23|146
1718209800000|2024-06-12 16:30:00|78.67|78.27|78.75|78.35|78.81|78.41|78.59|78.19|193
1718210100000|2024-06-12 16:35:00|78.76|78.36|78.98|78.58|78.98|78.58|78.75|78.35|109
1718210400000|2024-06-12 16:40:00|78.97|78.57|79.12|78.72|79.14|78.74|78.92|78.52|77
1718210700000|2024-06-12 16:45:00|79.13|78.73|79.07|78.67|79.16|78.76|79.03|78.63|46
1718211000000|2024-06-12 16:50:00|79.08|78.68|79.07|78.67|79.11|78.71|79.06|78.66|48
1718211300000|2024-06-12 16:55:00|79.06|78.66|79.15|78.75|79.17|78.77|79.06|78.66|30
1718211600000|2024-06-12 17:00:00|79.14|78.74|79.11|78.71|79.21|78.81|79.09|78.69|41
1718211900000|2024-06-12 17:05:00|79.1|78.7|79.08|78.68|79.13|78.73|79.04|78.64|77
1718212200000|2024-06-12 17:10:00|79.07|78.67|79.09|78.69|79.11|78.71|79.07|78.67|30
1718212500000|2024-06-12 17:15:00|79.08|78.68|79.15|78.75|79.17|78.77|79.03|78.63|55
1718212800000|2024-06-12 17:20:00|79.16|78.76|79.15|78.75|79.24|78.84|79.15|78.75|25
1718213100000|2024-06-12 17:25:00|79.16|78.76|79.28|78.88|79.28|78.88|79.15|78.75|28
1718213400000|2024-06-12 17:30:00|79.27|78.87|79.15|78.75|79.27|78.87|79.13|78.73|89
1718213700000|2024-06-12 17:35:00|79.16|78.76|79.19|78.79|79.23|78.83|79.13|78.73|64
1718214000000|2024-06-12 17:40:00|79.18|78.78|79.23|78.83|79.23|78.83|79.17|78.77|54
1718214300000|2024-06-12 17:45:00|79.22|78.82|79.23|78.83|79.23|78.83|79.14|78.74|45
1718214600000|2024-06-12 17:50:00|79.22|78.82|79.35|78.95|79.36|78.96|79.21|78.81|58
1718214900000|2024-06-12 17:55:00|79.36|78.96|79.42|79.02|79.44|79.04|79.33|78.93|39
1718215200000|2024-06-12 18:00:00|79.4|79|78.78|78.38|79.4|79|77.96|77.56|754
1718215500000|2024-06-12 18:05:00|78.79|78.39|78.59|78.19|78.81|78.41|78.33|77.93|512
1718215800000|2024-06-12 18:10:00|78.6|78.2|78.82|78.42|78.83|78.43|78.6|78.2|284
1718216100000|2024-06-12 18:15:00|78.83|78.43|79.31|78.91|79.32|78.92|78.83|78.43|233
1718216400000|2024-06-12 18:20:00|79.32|78.92|79.08|78.68|79.32|78.92|79.02|78.62|179
1718216700000|2024-06-12 18:25:00|79.09|78.69|79.14|78.74|79.16|78.76|79.04|78.64|174
1718217000000|2024-06-12 18:30:00|79.15|78.75|79.08|78.68|79.32|78.92|78.89|78.49|363
1718217300000|2024-06-12 18:35:00|79.09|78.69|79.38|78.98|79.39|78.99|78.81|78.41|384
1718217600000|2024-06-12 18:40:00|79.39|78.99|79.24|78.84|79.46|79.06|79.21|78.81|247
1718217900000|2024-06-12 18:45:00|79.25|78.85|78.73|78.33|79.25|78.85|78.65|78.25|338
1718218200000|2024-06-12 18:50:00|78.74|78.34|78.51|78.11|78.88|78.48|78.5|78.1|369
1718218500000|2024-06-12 18:55:00|78.5|78.1|78.71|78.31|78.78|78.38|78.4|78|290
1718218800000|2024-06-12 19:00:00|78.7|78.3|79.07|78.67|79.09|78.69|78.69|78.29|166
1718219100000|2024-06-12 19:05:00|79.06|78.66|79.16|78.76|79.25|78.85|79.03|78.63|106
1718219400000|2024-06-12 19:10:00|79.15|78.75|79.11|78.71|79.24|78.84|79.08|78.68|146
1718219700000|2024-06-12 19:15:00|79.12|78.72|79.28|78.88|79.3|78.9|79.07|78.67|146
1718220000000|2024-06-12 19:20:00|79.27|78.87|78.89|78.49|79.34|78.94|78.89|78.49|173
1718220300000|2024-06-12 19:25:00|78.88|78.48|78.66|78.26|78.97|78.57|78.37|77.97|482
1718220600000|2024-06-12 19:30:00|78.67|78.27|78.75|78.35|78.75|78.35|78.47|78.07|370
1718220900000|2024-06-12 19:35:00|78.74|78.34|78.53|78.13|78.87|78.47|78.51|78.11|317
1718221200000|2024-06-12 19:40:00|78.54|78.14|78.43|78.03|78.59|78.19|78.26|77.86|351
1718221500000|2024-06-12 19:45:00|78.42|78.02|77.82|77.42|78.5|78.1|77.76|77.36|554
1718221800000|2024-06-12 19:50:00|77.81|77.41|77.43|77.03|77.81|77.41|77.31|76.91|616
1718222100000|2024-06-12 19:55:00|77.42|77.02|77.58|77.18|77.65|77.25|77.25|76.85|447
1718222400000|2024-06-12 20:00:00|77.57|77.17|77.73|77.33|77.83|77.43|77.44|77.04|392
1718222700000|2024-06-12 20:05:00|77.74|77.34|78.07|77.67|78.1|77.7|77.74|77.34|217
1718223000000|2024-06-12 20:10:00|78.08|77.68|78.13|77.73|78.13|77.73|78.04|77.64|114
1718223300000|2024-06-12 20:15:00|78.14|77.74|78.2|77.8|78.28|77.88|78.14|77.74|213
1718223600000|2024-06-12 20:20:00|78.19|77.79|78.26|77.86|78.31|77.91|78.19|77.79|59
1718223900000|2024-06-12 20:25:00|78.27|77.87|78.36|77.96|78.36|77.96|78.23|77.83|51
1718224200000|2024-06-12 20:30:00|78.35|77.95|78.45|78.05|78.45|78.05|78.31|77.91|76
1718224500000|2024-06-12 20:35:00|78.44|78.04|78.43|78.03|78.48|78.08|78.39|77.99|61
1718224800000|2024-06-12 20:40:00|78.44|78.04|78.63|78.23|78.64|78.24|78.44|78.04|81
1718225100000|2024-06-12 20:45:00|78.64|78.24|78.47|78.07|78.64|78.24|78.47|78.07|69
1718225400000|2024-06-12 20:50:00|78.46|78.06|78.5|78.1|78.51|78.11|78.44|78.04|63
1718225700000|2024-06-12 20:55:00|78.49|78.09|78.62|78.22|78.63|78.23|78.48|78.08|77
1718226000000|2024-06-12 21:00:00|78.61|78.21|78.7|78.3|78.71|78.31|78.6|78.2|116
1718226300000|2024-06-12 21:05:00|78.71|78.31|78.7|78.3|78.75|78.35|78.7|78.3|88
1718226600000|2024-06-12 21:10:00|78.69|78.29|78.71|78.31|78.75|78.35|78.69|78.29|53
1718226900000|2024-06-12 21:15:00|78.72|78.32|78.75|78.35|78.75|78.35|78.72|78.32|44
1718227200000|2024-06-12 21:20:00|78.76|78.36|78.77|78.37|78.84|78.44|78.75|78.35|34
1718227500000|2024-06-12 21:25:00|78.76|78.36|78.89|78.49|78.89|78.49|78.76|78.36|52
1718227800000|2024-06-12 21:30:00|78.9|78.5|78.94|78.54|78.95|78.55|78.89|78.49|55
1718228100000|2024-06-12 21:35:00|78.95|78.55|78.93|78.53|78.97|78.57|78.86|78.46|51
1718228400000|2024-06-12 21:40:00|78.94|78.54|78.82|78.42|78.94|78.54|78.81|78.41|61
1718228700000|2024-06-12 21:45:00|78.83|78.43|78.76|78.36|78.87|78.47|78.76|78.36|58
1718229000000|2024-06-12 21:50:00|78.77|78.37|78.76|78.36|78.81|78.41|78.74|78.34|62
1718229300000|2024-06-12 21:55:00|78.77|78.37|78.73|78.33|78.77|78.37|78.71|78.31|62
1718229600000|2024-06-12 22:00:00|78.72|78.32|78.67|78.27|78.73|78.33|78.62|78.22|129
1718229900000|2024-06-12 22:05:00|78.66|78.26|78.77|78.37|78.77|78.37|78.64|78.24|38
1718230200000|2024-06-12 22:10:00|78.76|78.36|78.77|78.37|78.81|78.41|78.76|78.36|63
1718230500000|2024-06-12 22:15:00|78.76|78.36|78.7|78.3|78.78|78.38|78.66|78.26|96
1718230800000|2024-06-12 22:20:00|78.69|78.29|78.67|78.27|78.7|78.3|78.63|78.23|92
1718231100000|2024-06-12 22:25:00|78.66|78.26|78.69|78.29|78.69|78.29|78.61|78.21|60
1718231400000|2024-06-12 22:30:00|78.7|78.3|78.69|78.29|78.7|78.3|78.65|78.25|20
1718231700000|2024-06-12 22:35:00|78.7|78.3|78.7|78.3|78.71|78.31|78.66|78.26|56
1718232000000|2024-06-12 22:40:00|78.69|78.29|78.68|78.28|78.7|78.3|78.68|78.28|22
1718232300000|2024-06-12 22:45:00|78.72|78.32|78.75|78.35|78.75|78.35|78.71|78.31|8
1718232600000|2024-06-12 22:50:00|78.74|78.34|78.77|78.37|78.78|78.38|78.74|78.34|28
1718232900000|2024-06-12 22:55:00|78.76|78.36|78.74|78.34|78.8|78.4|78.74|78.34|116
1718233200000|2024-06-12 23:00:00|78.75|78.35|78.68|78.28|78.78|78.38|78.67|78.27|68
1718233500000|2024-06-12 23:05:00|78.67|78.27|78.69|78.29|78.69|78.29|78.62|78.22|108
1718233800000|2024-06-12 23:10:00|78.68|78.28|78.73|78.33|78.74|78.34|78.66|78.26|47
1718234100000|2024-06-12 23:15:00|78.71|78.31|78.64|78.24|78.73|78.33|78.64|78.24|30
1718234400000|2024-06-12 23:20:00|78.65|78.25|78.67|78.27|78.68|78.28|78.62|78.22|47
1718234700000|2024-06-12 23:25:00|78.65|78.25|78.68|78.28|78.68|78.28|78.62|78.22|51
1718235000000|2024-06-12 23:30:00|78.67|78.27|78.7|78.3|78.7|78.3|78.64|78.24|124
1718235300000|2024-06-12 23:35:00|78.69|78.29|78.62|78.22|78.7|78.3|78.6|78.2|129
1718235600000|2024-06-12 23:40:00|78.6|78.2|78.58|78.18|78.6|78.2|78.57|78.17|102
1718235900000|2024-06-12 23:45:00|78.57|78.17|78.65|78.25|78.65|78.25|78.57|78.17|91
1718236200000|2024-06-12 23:50:00|78.66|78.26|78.69|78.29|78.69|78.29|78.63|78.23|43
1718236500000|2024-06-12 23:55:00|78.7|78.3|78.7|78.3|78.71|78.31|78.69|78.29|9
1718236800000|2024-06-13 00:00:00|78.69|78.29|78.67|78.27|78.69|78.29|78.56|78.16|155
1718237100000|2024-06-13 00:05:00|78.66|78.26|78.62|78.22|78.69|78.29|78.6|78.2|86
1718237400000|2024-06-13 00:10:00|78.61|78.21|78.58|78.18|78.62|78.22|78.54|78.14|98
1718237700000|2024-06-13 00:15:00|78.57|78.17|78.47|78.07|78.61|78.21|78.44|78.04|211
1718238000000|2024-06-13 00:20:00|78.48|78.08|78.59|78.19|78.59|78.19|78.47|78.07|135
1718238300000|2024-06-13 00:25:00|78.6|78.2|78.64|78.24|78.68|78.28|78.6|78.2|18
1718238600000|2024-06-13 00:30:00|78.65|78.25|78.71|78.31|78.71|78.31|78.65|78.25|19
1718238900000|2024-06-13 00:35:00|78.7|78.3|78.65|78.25|78.72|78.32|78.62|78.22|111
1718239200000|2024-06-13 00:40:00|78.66|78.26|78.67|78.27|78.67|78.27|78.62|78.22|98
1718239500000|2024-06-13 00:45:00|78.66|78.26|78.7|78.3|78.72|78.32|78.61|78.21|151
1718239800000|2024-06-13 00:50:00|78.71|78.31|78.73|78.33|78.74|78.34|78.68|78.28|117
1718240100000|2024-06-13 00:55:00|78.75|78.35|78.68|78.28|78.75|78.35|78.68|78.28|69
1718240400000|2024-06-13 01:00:00|78.69|78.29|78.61|78.21|78.71|78.31|78.61|78.21|78
1718240700000|2024-06-13 01:05:00|78.62|78.22|78.65|78.25|78.65|78.25|78.54|78.14|92
1718241000000|2024-06-13 01:10:00|78.67|78.27|78.76|78.36|78.76|78.36|78.64|78.24|40
1718241300000|2024-06-13 01:15:00|78.77|78.37|78.65|78.25|78.78|78.38|78.56|78.16|74
1718241600000|2024-06-13 01:20:00|78.66|78.26|78.66|78.26|78.67|78.27|78.61|78.21|95
1718241900000|2024-06-13 01:25:00|78.65|78.25|78.58|78.18|78.66|78.26|78.58|78.18|71
1718242200000|2024-06-13 01:30:00|78.59|78.19|78.51|78.11|78.61|78.21|78.48|78.08|77
1718242500000|2024-06-13 01:35:00|78.5|78.1|78.53|78.13|78.57|78.17|78.5|78.1|74
1718242800000|2024-06-13 01:40:00|78.54|78.14|78.55|78.15|78.6|78.2|78.51|78.11|57
1718243100000|2024-06-13 01:45:00|78.54|78.14|78.46|78.06|78.6|78.2|78.45|78.05|72
1718243400000|2024-06-13 01:50:00|78.47|78.07|78.39|77.99|78.47|78.07|78.38|77.98|75
1718243700000|2024-06-13 01:55:00|78.37|77.97|78.4|78|78.44|78.04|78.33|77.93|67
1718244000000|2024-06-13 02:00:00|78.41|78.01|78.28|77.88|78.43|78.03|78.26|77.86|116
1718244300000|2024-06-13 02:05:00|78.3|77.9|78.18|77.78|78.34|77.94|78.16|77.76|124
1718244600000|2024-06-13 02:10:00|78.19|77.79|78.2|77.8|78.27|77.87|78.16|77.76|66
1718244900000|2024-06-13 02:15:00|78.19|77.79|78.22|77.82|78.22|77.82|78.09|77.69|106
1718245200000|2024-06-13 02:20:00|78.24|77.84|78.34|77.94|78.34|77.94|78.24|77.84|49
1718245500000|2024-06-13 02:25:00|78.33|77.93|78.4|78|78.4|78|78.33|77.93|15
1718245800000|2024-06-13 02:30:00|78.41|78.01|78.66|78.26|78.67|78.27|78.41|78.01|59
1718246100000|2024-06-13 02:35:00|78.65|78.25|78.7|78.3|78.74|78.34|78.55|78.15|62
1718246400000|2024-06-13 02:40:00|78.69|78.29|78.43|78.03|78.69|78.29|78.41|78.01|69
1718246700000|2024-06-13 02:45:00|78.44|78.04|78.3|77.9|78.5|78.1|78.28|77.88|94
1718247000000|2024-06-13 02:50:00|78.31|77.91|78.18|77.78|78.44|78.04|78.18|77.78|82
1718247300000|2024-06-13 02:55:00|78.19|77.79|78.15|77.75|78.21|77.81|78.01|77.61|119
1718247600000|2024-06-13 03:00:00|78.16|77.76|78.04|77.64|78.17|77.77|77.95|77.55|193
1718247900000|2024-06-13 03:05:00|78.03|77.63|77.96|77.56|78.16|77.76|77.85|77.45|232
1718248200000|2024-06-13 03:10:00|77.97|77.57|78|77.6|78.05|77.65|77.82|77.42|252
1718248500000|2024-06-13 03:15:00|78.01|77.61|77.66|77.26|78.07|77.67|77.62|77.22|205
1718248800000|2024-06-13 03:20:00|77.68|77.28|77.7|77.3|77.85|77.45|77.46|77.06|373
1718249100000|2024-06-13 03:25:00|77.71|77.31|77.84|77.44|77.87|77.47|77.71|77.31|157
1718249400000|2024-06-13 03:30:00|77.85|77.45|77.86|77.46|77.98|77.58|77.8|77.4|195
1718249700000|2024-06-13 03:35:00|77.87|77.47|77.62|77.22|77.96|77.56|77.57|77.17|225
1718250000000|2024-06-13 03:40:00|77.61|77.21|77.9|77.5|77.91|77.51|77.59|77.19|99
1718250300000|2024-06-13 03:45:00|77.89|77.49|77.97|77.57|77.99|77.59|77.78|77.38|128
1718250600000|2024-06-13 03:50:00|77.98|77.58|78.13|77.73|78.14|77.74|77.98|77.58|52
1718250900000|2024-06-13 03:55:00|78.12|77.72|78.17|77.77|78.17|77.77|78.1|77.7|42
1718251200000|2024-06-13 04:00:00|78.18|77.78|78.42|78.02|78.42|78.02|78.18|77.78|62
1718251500000|2024-06-13 04:05:00|78.41|78.01|78.32|77.92|78.41|78.01|78.31|77.91|31
1718251800000|2024-06-13 04:10:00|78.33|77.93|78.34|77.94|78.38|77.98|78.29|77.89|41
1718252100000|2024-06-13 04:15:00|78.35|77.95|78.38|77.98|78.43|78.03|78.31|77.91|47
1718252400000|2024-06-13 04:20:00|78.39|77.99|78.44|78.04|78.48|78.08|78.36|77.96|37
1718252700000|2024-06-13 04:25:00|78.43|78.03|78.56|78.16|78.56|78.16|78.43|78.03|18
1718253000000|2024-06-13 04:30:00|78.55|78.15|78.53|78.13|78.58|78.18|78.52|78.12|45
1718253300000|2024-06-13 04:35:00|78.52|78.12|78.54|78.14|78.57|78.17|78.52|78.12|33
1718253600000|2024-06-13 04:40:00|78.53|78.13|78.55|78.15|78.58|78.18|78.48|78.08|56
1718253900000|2024-06-13 04:45:00|78.56|78.16|78.44|78.04|78.57|78.17|78.36|77.96|83
1718254200000|2024-06-13 04:50:00|78.43|78.03|78.4|78|78.5|78.1|78.39|77.99|55
1718254500000|2024-06-13 04:55:00|78.41|78.01|78.32|77.92|78.41|78.01|78.32|77.92|83
1718254800000|2024-06-13 05:00:00|78.31|77.91|78.38|77.98|78.38|77.98|78.31|77.91|52
1718255100000|2024-06-13 05:05:00|78.39|77.99|78.45|78.05|78.48|78.08|78.39|77.99|23
1718255400000|2024-06-13 05:10:00|78.46|78.06|78.45|78.05|78.46|78.06|78.4|78|16
1718255700000|2024-06-13 05:15:00|78.46|78.06|78.36|77.96|78.5|78.1|78.36|77.96|58
1718256000000|2024-06-13 05:20:00|78.37|77.97|78.31|77.91|78.37|77.97|78.31|77.91|100
1718256300000|2024-06-13 05:25:00|78.32|77.92|78.32|77.92|78.34|77.94|78.3|77.9|82
1718256600000|2024-06-13 05:30:00|78.3|77.9|78.35|77.95|78.37|77.97|78.25|77.85|107
1718256900000|2024-06-13 05:35:00|78.36|77.96|78.38|77.98|78.44|78.04|78.36|77.96|40
1718257200000|2024-06-13 05:40:00|78.39|77.99|78.42|78.02|78.42|78.02|78.36|77.96|150
1718257500000|2024-06-13 05:45:00|78.41|78.01|78.33|77.93|78.47|78.07|78.32|77.92|147
1718257800000|2024-06-13 05:50:00|78.34|77.94|78.36|77.96|78.38|77.98|78.34|77.94|108
1718258100000|2024-06-13 05:55:00|78.35|77.95|78.35|77.95|78.4|78|78.35|77.95|18
1718258400000|2024-06-13 06:00:00|78.39|77.99|78.32|77.92|78.39|77.99|78.25|77.85|100
1718258700000|2024-06-13 06:05:00|78.33|77.93|78.29|77.89|78.35|77.95|78.29|77.89|42
1718259000000|2024-06-13 06:10:00|78.3|77.9|78.25|77.85|78.31|77.91|78.25|77.85|23
1718259300000|2024-06-13 06:15:00|78.26|77.86|78.26|77.86|78.31|77.91|78.23|77.83|80
1718259600000|2024-06-13 06:20:00|78.27|77.87|78.28|77.88|78.32|77.92|78.27|77.87|22
1718259900000|2024-06-13 06:25:00|78.27|77.87|78.26|77.86|78.29|77.89|78.25|77.85|51
1718260200000|2024-06-13 06:30:00|78.27|77.87|78.15|77.75|78.27|77.87|78.12|77.72|80
1718260500000|2024-06-13 06:35:00|78.14|77.74|78.11|77.71|78.22|77.82|78.11|77.71|49
1718260800000|2024-06-13 06:40:00|78.12|77.72|78.06|77.66|78.19|77.79|78.06|77.66|32
1718261100000|2024-06-13 06:45:00|78.05|77.65|78.16|77.76|78.17|77.77|78.05|77.65|48
1718261400000|2024-06-13 06:50:00|78.17|77.77|78.28|77.88|78.34|77.94|78.17|77.77|36
1718261700000|2024-06-13 06:55:00|78.27|77.87|78.14|77.74|78.27|77.87|78.14|77.74|19
1718262000000|2024-06-13 07:00:00|78.13|77.73|78.07|77.67|78.16|77.76|78.04|77.64|34
1718262300000|2024-06-13 07:05:00|78.06|77.66|78.14|77.74|78.14|77.74|78.03|77.63|20
1718262600000|2024-06-13 07:10:00|78.16|77.76|78.29|77.89|78.33|77.93|78.15|77.75|27
1718262900000|2024-06-13 07:15:00|78.28|77.88|78.29|77.89|78.3|77.9|78.25|77.85|14
1718263200000|2024-06-13 07:20:00|78.28|77.88|78.4|78|78.44|78.04|78.28|77.88|39
1718263500000|2024-06-13 07:25:00|78.39|77.99|78.35|77.95|78.39|77.99|78.32|77.92|50
1718263800000|2024-06-13 07:30:00|78.36|77.96|78.33|77.93|78.36|77.96|78.31|77.91|29
1718264100000|2024-06-13 07:35:00|78.34|77.94|78.47|78.07|78.47|78.07|78.3|77.9|20
1718264400000|2024-06-13 07:40:00|78.48|78.08|78.55|78.15|78.56|78.16|78.48|78.08|9
1718264700000|2024-06-13 07:45:00|78.54|78.14|78.58|78.18|78.59|78.19|78.5|78.1|15
1718265000000|2024-06-13 07:50:00|78.59|78.19|78.61|78.21|78.62|78.22|78.58|78.18|11
1718265300000|2024-06-13 07:55:00|78.66|78.26|78.67|78.27|78.68|78.28|78.61|78.21|48
1718265600000|2024-06-13 08:00:00|78.66|78.26|78.64|78.24|78.67|78.27|78.58|78.18|41
1718265900000|2024-06-13 08:05:00|78.65|78.25|78.71|78.31|78.71|78.31|78.65|78.25|15
1718266200000|2024-06-13 08:10:00|78.72|78.32|78.62|78.22|78.73|78.33|78.6|78.2|27
1718266500000|2024-06-13 08:15:00|78.61|78.21|78.54|78.14|78.62|78.22|78.52|78.12|30
1718266800000|2024-06-13 08:20:00|78.53|78.13|78.58|78.18|78.58|78.18|78.49|78.09|17
1718267100000|2024-06-13 08:25:00|78.59|78.19|78.61|78.21|78.63|78.23|78.57|78.17|29
1718267400000|2024-06-13 08:30:00|78.62|78.22|78.58|78.18|78.63|78.23|78.56|78.16|23
1718267700000|2024-06-13 08:35:00|78.59|78.19|78.52|78.12|78.62|78.22|78.48|78.08|30
1718268000000|2024-06-13 08:40:00|78.53|78.13|78.58|78.18|78.58|78.18|78.51|78.11|18
1718268300000|2024-06-13 08:45:00|78.57|78.17|78.51|78.11|78.58|78.18|78.5|78.1|23
1718268600000|2024-06-13 08:50:00|78.5|78.1|78.55|78.15|78.55|78.15|78.5|78.1|17
1718268900000|2024-06-13 08:55:00|78.54|78.14|78.51|78.11|78.54|78.14|78.51|78.11|10
1718269200000|2024-06-13 09:00:00|78.52|78.12|78.55|78.15|78.58|78.18|78.52|78.12|40
1718269500000|2024-06-13 09:05:00|78.54|78.14|78.5|78.1|78.54|78.14|78.46|78.06|28
1718269800000|2024-06-13 09:10:00|78.47|78.07|78.51|78.11|78.55|78.15|78.47|78.07|15
1718270100000|2024-06-13 09:15:00|78.5|78.1|78.35|77.95|78.55|78.15|78.35|77.95|30
1718270400000|2024-06-13 09:20:00|78.36|77.96|78.33|77.93|78.36|77.96|78.31|77.91|39
1718270700000|2024-06-13 09:25:00|78.32|77.92|78.38|77.98|78.39|77.99|78.22|77.82|54
1718271000000|2024-06-13 09:30:00|78.37|77.97|78.32|77.92|78.37|77.97|78.17|77.77|89
1718271300000|2024-06-13 09:35:00|78.31|77.91|78.26|77.86|78.34|77.94|78.26|77.86|62
1718271600000|2024-06-13 09:40:00|78.25|77.85|78.18|77.78|78.28|77.88|78.17|77.77|40
1718271900000|2024-06-13 09:45:00|78.17|77.77|78.37|77.97|78.39|77.99|78.15|77.75|69
1718272200000|2024-06-13 09:50:00|78.38|77.98|78.57|78.17|78.57|78.17|78.38|77.98|22
1718272500000|2024-06-13 09:55:00|78.58|78.18|78.73|78.33|78.78|78.38|78.58|78.18|36
1718272800000|2024-06-13 10:00:00|78.72|78.32|79.08|78.68|79.11|78.71|78.69|78.29|124
1718273100000|2024-06-13 10:05:00|79.07|78.67|79.17|78.77|79.22|78.82|78.99|78.59|99
1718273400000|2024-06-13 10:10:00|79.16|78.76|79.02|78.62|79.16|78.76|78.98|78.58|95
1718273700000|2024-06-13 10:15:00|79.03|78.63|79.26|78.86|79.33|78.93|79.02|78.62|100
1718274000000|2024-06-13 10:20:00|79.29|78.89|79.47|79.07|79.7|79.3|79.29|78.89|174
1718274300000|2024-06-13 10:25:00|79.46|79.06|79.4|79|79.5|79.1|79.38|78.98|68
1718274600000|2024-06-13 10:30:00|79.37|78.97|79.42|79.02|79.47|79.07|79.32|78.92|173
1718274900000|2024-06-13 10:35:00|79.43|79.03|79.57|79.17|79.64|79.24|79.43|79.03|114
1718275200000|2024-06-13 10:40:00|79.56|79.16|79.39|78.99|79.56|79.16|79.39|78.99|63
1718275500000|2024-06-13 10:45:00|79.4|79|79.59|79.19|79.61|79.21|79.39|78.99|77
1718275800000|2024-06-13 10:50:00|79.56|79.16|79.41|79.01|79.59|79.19|79.36|78.96|102
1718276100000|2024-06-13 10:55:00|79.42|79.02|79.33|78.93|79.46|79.06|79.3|78.9|172
1718276400000|2024-06-13 11:00:00|79.32|78.92|79.25|78.85|79.33|78.93|79.25|78.85|64
1718276700000|2024-06-13 11:05:00|79.24|78.84|79.17|78.77|79.27|78.87|79.17|78.77|25
1718277000000|2024-06-13 11:10:00|79.16|78.76|79.21|78.81|79.21|78.81|79.14|78.74|33
1718277300000|2024-06-13 11:15:00|79.2|78.8|79.13|78.73|79.25|78.85|79.13|78.73|77
1718277600000|2024-06-13 11:20:00|79.14|78.74|79.16|78.76|79.18|78.78|79.09|78.69|58
1718277900000|2024-06-13 11:25:00|79.17|78.77|79.16|78.76|79.19|78.79|79.16|78.76|101
1718278200000|2024-06-13 11:30:00|79.17|78.77|79.12|78.72|79.21|78.81|79.09|78.69|55
1718278500000|2024-06-13 11:35:00|79.13|78.73|79.25|78.85|79.32|78.92|79.13|78.73|28
1718278800000|2024-06-13 11:40:00|79.24|78.84|79.22|78.82|79.25|78.85|79.17|78.77|31
1718279100000|2024-06-13 11:45:00|79.23|78.83|79.09|78.69|79.23|78.83|79.07|78.67|57
1718279400000|2024-06-13 11:50:00|79.1|78.7|79.01|78.61|79.11|78.71|78.98|78.58|87
1718279700000|2024-06-13 11:55:00|79.02|78.62|79.1|78.7|79.12|78.72|78.98|78.58|66
1718280000000|2024-06-13 12:00:00|79.08|78.68|79.07|78.67|79.14|78.74|79.02|78.62|51
1718280300000|2024-06-13 12:05:00|79.08|78.68|79.08|78.68|79.13|78.73|79.04|78.64|53
1718280600000|2024-06-13 12:10:00|79.09|78.69|79.15|78.75|79.15|78.75|79.08|78.68|13
1718280900000|2024-06-13 12:15:00|79.16|78.76|79.09|78.69|79.16|78.76|79.08|78.68|50
1718281200000|2024-06-13 12:20:00|79.08|78.68|79.28|78.88|79.28|78.88|79.08|78.68|30
1718281500000|2024-06-13 12:25:00|79.27|78.87|79.3|78.9|79.3|78.9|79.21|78.81|40
1718281800000|2024-06-13 12:30:00|79.29|78.89|79.2|78.8|79.62|79.22|78.99|78.59|490
1718282100000|2024-06-13 12:35:00|79.19|78.79|78.97|78.57|79.4|79|78.96|78.56|223
1718282400000|2024-06-13 12:40:00|78.96|78.56|79.13|78.73|79.13|78.73|78.94|78.54|167
1718282700000|2024-06-13 12:45:00|79.12|78.72|79.22|78.82|79.36|78.96|79.12|78.72|87
1718283000000|2024-06-13 12:50:00|79.21|78.81|79|78.6|79.21|78.81|78.89|78.49|290
1718283300000|2024-06-13 12:55:00|78.99|78.59|79.13|78.73|79.13|78.73|78.83|78.43|133
1718283600000|2024-06-13 13:00:00|79.12|78.72|79.17|78.77|79.2|78.8|79.09|78.69|82
1718283900000|2024-06-13 13:05:00|79.18|78.78|79.06|78.66|79.22|78.82|79.01|78.61|87
1718284200000|2024-06-13 13:10:00|79.05|78.65|79.02|78.62|79.08|78.68|79.01|78.61|37
1718284500000|2024-06-13 13:15:00|79.03|78.63|79.07|78.67|79.19|78.79|79.03|78.63|44
1718284800000|2024-06-13 13:20:00|79.06|78.66|79.22|78.82|79.22|78.82|79.03|78.63|61
1718285100000|2024-06-13 13:25:00|79.23|78.83|79.17|78.77|79.27|78.87|79.17|78.77|35
1718285400000|2024-06-13 13:30:00|79.16|78.76|79.22|78.82|79.34|78.94|79.1|78.7|153
1718285700000|2024-06-13 13:35:00|79.23|78.83|79.31|78.91|79.34|78.94|79.16|78.76|136
1718286000000|2024-06-13 13:40:00|79.32|78.92|79.3|78.9|79.34|78.94|79.24|78.84|136
1718286300000|2024-06-13 13:45:00|79.33|78.93|79.28|78.88|79.35|78.95|79.25|78.85|82
1718286600000|2024-06-13 13:50:00|79.27|78.87|79.11|78.71|79.27|78.87|79.04|78.64|101
1718286900000|2024-06-13 13:55:00|79.12|78.72|78.97|78.57|79.12|78.72|78.94|78.54|68
1718287200000|2024-06-13 14:00:00|78.99|78.59|78.83|78.43|79.04|78.64|78.79|78.39|175
1718287500000|2024-06-13 14:05:00|78.84|78.44|78.97|78.57|79|78.6|78.81|78.41|121
1718287800000|2024-06-13 14:10:00|78.96|78.56|78.74|78.34|78.97|78.57|78.63|78.23|221
1718288100000|2024-06-13 14:15:00|78.73|78.33|79.03|78.63|79.04|78.64|78.7|78.3|118
1718288400000|2024-06-13 14:20:00|79.04|78.64|78.82|78.42|79.09|78.69|78.81|78.41|101
1718288700000|2024-06-13 14:25:00|78.83|78.43|78.79|78.39|78.87|78.47|78.69|78.29|158
1718289000000|2024-06-13 14:30:00|78.8|78.4|79.19|78.79|79.19|78.79|78.8|78.4|180
1718289300000|2024-06-13 14:35:00|79.16|78.76|79.29|78.89|79.32|78.92|79.09|78.69|228
1718289600000|2024-06-13 14:40:00|79.28|78.88|79.21|78.81|79.28|78.88|79.15|78.75|111
1718289900000|2024-06-13 14:45:00|79.22|78.82|79.36|78.96|79.37|78.97|79.21|78.81|116
1718290200000|2024-06-13 14:50:00|79.37|78.97|79.24|78.84|79.39|78.99|79.23|78.83|116
1718290500000|2024-06-13 14:55:00|79.23|78.83|79.05|78.65|79.25|78.85|79.03|78.63|87
1718290800000|2024-06-13 15:00:00|79.06|78.66|79.17|78.77|79.17|78.77|78.99|78.59|203
1718291100000|2024-06-13 15:05:00|79.16|78.76|79.38|78.98|79.38|78.98|79.08|78.68|159
1718291400000|2024-06-13 15:10:00|79.36|78.96|79.31|78.91|79.41|79.01|79.29|78.89|126
1718291700000|2024-06-13 15:15:00|79.32|78.92|79.31|78.91|79.38|78.98|79.21|78.81|219
1718292000000|2024-06-13 15:20:00|79.3|78.9|79.22|78.82|79.34|78.94|79.09|78.69|210
1718292300000|2024-06-13 15:25:00|79.21|78.81|79.07|78.67|79.24|78.84|78.94|78.54|228
1718292600000|2024-06-13 15:30:00|79.06|78.66|79.05|78.65|79.2|78.8|78.96|78.56|299
1718292900000|2024-06-13 15:35:00|79.06|78.66|78.61|78.21|79.11|78.71|78.61|78.21|300
1718293200000|2024-06-13 15:40:00|78.6|78.2|78.37|77.97|78.6|78.2|78.11|77.71|371
1718293500000|2024-06-13 15:45:00|78.36|77.96|78.45|78.05|78.47|78.07|78.14|77.74|386
1718293800000|2024-06-13 15:50:00|78.44|78.04|78.35|77.95|78.65|78.25|78.35|77.95|246
1718294100000|2024-06-13 15:55:00|78.36|77.96|78.26|77.86|78.37|77.97|78.15|77.75|332
1718294400000|2024-06-13 16:00:00|78.25|77.85|78.23|77.83|78.31|77.91|77.98|77.58|406
1718294700000|2024-06-13 16:05:00|78.22|77.82|78.26|77.86|78.42|78.02|78.15|77.75|314
1718295000000|2024-06-13 16:10:00|78.27|77.87|78.38|77.98|78.47|78.07|78.24|77.84|297
1718295300000|2024-06-13 16:15:00|78.39|77.99|78.23|77.83|78.44|78.04|78.23|77.83|210
1718295600000|2024-06-13 16:20:00|78.24|77.84|78.12|77.72|78.28|77.88|78.12|77.72|186
1718295900000|2024-06-13 16:25:00|78.13|77.73|78.16|77.76|78.3|77.9|78.11|77.71|131
1718296200000|2024-06-13 16:30:00|78.14|77.74|78.18|77.78|78.29|77.89|78.13|77.73|233
1718296500000|2024-06-13 16:35:00|78.19|77.79|78.23|77.83|78.23|77.83|78.12|77.72|143
1718296800000|2024-06-13 16:40:00|78.25|77.85|78.32|77.92|78.32|77.92|78.2|77.8|72
1718297100000|2024-06-13 16:45:00|78.34|77.94|78.52|78.12|78.52|78.12|78.32|77.92|120
1718297400000|2024-06-13 16:50:00|78.53|78.13|78.69|78.29|78.7|78.3|78.53|78.13|113
1718297700000|2024-06-13 16:55:00|78.68|78.28|78.87|78.47|78.88|78.48|78.65|78.25|36
1718298000000|2024-06-13 17:00:00|78.88|78.48|78.98|78.58|79.08|78.68|78.87|78.47|113
1718298300000|2024-06-13 17:05:00|79|78.6|78.89|78.49|79.06|78.66|78.88|78.48|128
1718298600000|2024-06-13 17:10:00|78.88|78.48|78.93|78.53|78.98|78.58|78.86|78.46|33
1718298900000|2024-06-13 17:15:00|78.92|78.52|78.95|78.55|78.96|78.56|78.9|78.5|45
1718299200000|2024-06-13 17:20:00|78.94|78.54|78.76|78.36|78.96|78.56|78.75|78.35|184
1718299500000|2024-06-13 17:25:00|78.77|78.37|78.79|78.39|78.89|78.49|78.77|78.37|159
1718299800000|2024-06-13 17:30:00|78.78|78.38|78.78|78.38|78.88|78.48|78.73|78.33|173
1718300100000|2024-06-13 17:35:00|78.79|78.39|78.88|78.48|78.89|78.49|78.66|78.26|184
1718300400000|2024-06-13 17:40:00|78.9|78.5|79.01|78.61|79.01|78.61|78.89|78.49|73
1718300700000|2024-06-13 17:45:00|79.03|78.63|79.04|78.64|79.04|78.64|78.96|78.56|101
1718301000000|2024-06-13 17:50:00|79.05|78.65|79.14|78.74|79.15|78.75|79.05|78.65|127
1718301300000|2024-06-13 17:55:00|79.15|78.75|79.17|78.77|79.17|78.77|79.14|78.74|45
1718301600000|2024-06-13 18:00:00|79.21|78.81|79.27|78.87|79.27|78.87|79.16|78.76|38
1718301900000|2024-06-13 18:05:00|79.28|78.88|79.23|78.83|79.28|78.88|79.21|78.81|56
1718302200000|2024-06-13 18:10:00|79.24|78.84|79.24|78.84|79.29|78.89|79.19|78.79|151
1718302500000|2024-06-13 18:15:00|79.23|78.83|79.19|78.79|79.29|78.89|79.18|78.78|147
1718302800000|2024-06-13 18:20:00|79.2|78.8|79.27|78.87|79.29|78.89|79.17|78.77|216
1718303100000|2024-06-13 18:25:00|79.28|78.88|79.19|78.79|79.3|78.9|79.16|78.76|147
1718303400000|2024-06-13 18:30:00|79.18|78.78|79.3|78.9|79.3|78.9|79.16|78.76|158
1718303700000|2024-06-13 18:35:00|79.31|78.91|79.5|79.1|79.52|79.12|79.3|78.9|81
1718304000000|2024-06-13 18:40:00|79.51|79.11|79.5|79.1|79.53|79.13|79.49|79.09|117
1718304300000|2024-06-13 18:45:00|79.49|79.09|79.52|79.12|79.52|79.12|79.42|79.02|146
1718304600000|2024-06-13 18:50:00|79.51|79.11|79.67|79.27|79.67|79.27|79.49|79.09|93
1718304900000|2024-06-13 18:55:00|79.65|79.25|79.66|79.26|79.7|79.3|79.64|79.24|104
1718305200000|2024-06-13 19:00:00|79.65|79.25|79.5|79.1|79.67|79.27|79.47|79.07|233
1718305500000|2024-06-13 19:05:00|79.51|79.11|79.48|79.08|79.56|79.16|79.45|79.05|133
1718305800000|2024-06-13 19:10:00|79.47|79.07|79.58|79.18|79.58|79.18|79.45|79.05|97
1718306100000|2024-06-13 19:15:00|79.57|79.17|79.94|79.54|79.94|79.54|79.57|79.17|106
1718306400000|2024-06-13 19:20:00|79.92|79.52|79.92|79.52|79.98|79.58|79.9|79.5|28
1718306700000|2024-06-13 19:25:00|79.91|79.51|79.9|79.5|79.94|79.54|79.86|79.46|58
1718307000000|2024-06-13 19:30:00|79.91|79.51|79.88|79.48|79.91|79.51|79.86|79.46|201
1718307300000|2024-06-13 19:35:00|79.87|79.47|79.85|79.45|79.91|79.51|79.84|79.44|88
1718307600000|2024-06-13 19:40:00|79.84|79.44|79.78|79.38|79.85|79.45|79.78|79.38|94
1718307900000|2024-06-13 19:45:00|79.77|79.37|79.79|79.39|79.86|79.46|79.76|79.36|153
1718308200000|2024-06-13 19:50:00|79.8|79.4|79.67|79.27|79.8|79.4|79.66|79.26|125
1718308500000|2024-06-13 19:55:00|79.66|79.26|79.56|79.16|79.67|79.27|79.56|79.16|86
1718308800000|2024-06-13 20:00:00|79.55|79.15|79.45|79.05|79.56|79.16|79.44|79.04|114
1718309100000|2024-06-13 20:05:00|79.47|79.07|79.35|78.95|79.56|79.16|79.33|78.93|141
1718309400000|2024-06-13 20:10:00|79.33|78.93|79.57|79.17|79.59|79.19|79.32|78.92|111
1718309700000|2024-06-13 20:15:00|79.58|79.18|79.57|79.17|79.66|79.26|79.52|79.12|79
1718310000000|2024-06-13 20:20:00|79.56|79.16|79.65|79.25|79.66|79.26|79.55|79.15|109
1718310300000|2024-06-13 20:25:00|79.66|79.26|79.73|79.33|79.73|79.33|79.65|79.25|77
1718310600000|2024-06-13 20:30:00|79.72|79.32|79.56|79.16|79.75|79.35|79.56|79.16|77
1718310900000|2024-06-13 20:35:00|79.55|79.15|79.53|79.13|79.55|79.15|79.41|79.01|145
1718311200000|2024-06-13 20:40:00|79.52|79.12|79.39|78.99|79.52|79.12|79.32|78.92|174
1718311500000|2024-06-13 20:45:00|79.38|78.98|79.45|79.05|79.48|79.08|79.38|78.98|71
1718311800000|2024-06-13 20:50:00|79.46|79.06|79.45|79.05|79.49|79.09|79.42|79.02|83
1718312100000|2024-06-13 20:55:00|79.47|79.07|79.42|79.02|79.5|79.1|79.41|79.01|80
1718312400000|2024-06-13 21:00:00|79.43|79.03|79.39|78.99|79.44|79.04|79.31|78.91|117
1718312700000|2024-06-13 21:05:00|79.38|78.98|79.23|78.83|79.39|78.99|79.23|78.83|91
1718313000000|2024-06-13 21:10:00|79.24|78.84|79.09|78.69|79.24|78.84|79.02|78.62|160
1718313300000|2024-06-13 21:15:00|79.1|78.7|79.14|78.74|79.18|78.78|79.08|78.68|70
1718313600000|2024-06-13 21:20:00|79.13|78.73|78.99|78.59|79.17|78.77|78.99|78.59|64
1718313900000|2024-06-13 21:25:00|79|78.6|78.98|78.58|79.04|78.64|78.98|78.58|23
1718314200000|2024-06-13 21:30:00|78.99|78.59|79.11|78.71|79.11|78.71|78.98|78.58|31
1718314500000|2024-06-13 21:35:00|79.12|78.72|79.03|78.63|79.13|78.73|79.01|78.61|72
1718314800000|2024-06-13 21:40:00|79.02|78.62|79.03|78.63|79.04|78.64|79.01|78.61|57
1718315100000|2024-06-13 21:45:00|79.02|78.62|79.11|78.71|79.12|78.72|79.01|78.61|50
1718315400000|2024-06-13 21:50:00|79.12|78.72|79.18|78.78|79.19|78.79|79.1|78.7|47
1718315700000|2024-06-13 21:55:00|79.19|78.79|79.29|78.89|79.32|78.92|79.18|78.78|69
1718316000000|2024-06-13 22:00:00|79.27|78.87|79.2|78.8|79.29|78.89|79.17|78.77|109
1718316300000|2024-06-13 22:05:00|79.19|78.79|79.3|78.9|79.4|79|79.19|78.79|61
1718316600000|2024-06-13 22:10:00|79.31|78.91|79.26|78.86|79.31|78.91|79.22|78.82|88
1718316900000|2024-06-13 22:15:00|79.27|78.87|79.2|78.8|79.31|78.91|79.17|78.77|109
1718317200000|2024-06-13 22:20:00|79.21|78.81|79.23|78.83|79.27|78.87|79.19|78.79|55
1718317500000|2024-06-13 22:25:00|79.21|78.81|79.31|78.91|79.31|78.91|79.16|78.76|50
1718317800000|2024-06-13 22:30:00|79.3|78.9|79.47|79.07|79.47|79.07|79.3|78.9|59
1718318100000|2024-06-13 22:35:00|79.48|79.08|79.43|79.03|79.51|79.11|79.42|79.02|36
1718318400000|2024-06-13 22:40:00|79.42|79.02|79.36|78.96|79.48|79.08|79.32|78.92|45
1718318700000|2024-06-13 22:45:00|79.35|78.95|79.4|79|79.44|79.04|79.35|78.95|42
1718319000000|2024-06-13 22:50:00|79.39|78.99|79.29|78.89|79.4|79|79.28|78.88|126
1718319300000|2024-06-13 22:55:00|79.28|78.88|79.33|78.93|79.33|78.93|79.21|78.81|43
1718319600000|2024-06-13 23:00:00|79.3|78.9|79.11|78.71|79.3|78.9|79.09|78.69|185
1718319900000|2024-06-13 23:05:00|79.12|78.72|79.2|78.8|79.24|78.84|79.07|78.67|77
1718320200000|2024-06-13 23:10:00|79.22|78.82|79.13|78.73|79.22|78.82|79.01|78.61|197
1718320500000|2024-06-13 23:15:00|79.12|78.72|79.16|78.76|79.19|78.79|79.11|78.71|115
1718320800000|2024-06-13 23:20:00|79.19|78.79|79.26|78.86|79.27|78.87|79.19|78.79|98
1718321100000|2024-06-13 23:25:00|79.25|78.85|79.31|78.91|79.36|78.96|79.25|78.85|86
1718321400000|2024-06-13 23:30:00|79.3|78.9|79.37|78.97|79.37|78.97|79.28|78.88|86
1718321700000|2024-06-13 23:35:00|79.35|78.95|79.3|78.9|79.38|78.98|79.29|78.89|125
1718322000000|2024-06-13 23:40:00|79.29|78.89|79.37|78.97|79.39|78.99|79.29|78.89|81
1718322300000|2024-06-13 23:45:00|79.36|78.96|79.38|78.98|79.43|79.03|79.34|78.94|39
1718322600000|2024-06-13 23:50:00|79.37|78.97|79.37|78.97|79.4|79|79.32|78.92|116
1718322900000|2024-06-13 23:55:00|79.36|78.96|79.33|78.93|79.39|78.99|79.33|78.93|137
1718323200000|2024-06-14 00:00:00|79.34|78.94|79.6|79.2|79.6|79.2|79.33|78.93|75
1718323500000|2024-06-14 00:05:00|79.59|79.19|79.49|79.09|79.61|79.21|79.49|79.09|54
1718323800000|2024-06-14 00:10:00|79.51|79.11|79.41|79.01|79.55|79.15|79.4|79|225
1718324100000|2024-06-14 00:15:00|79.42|79.02|79.31|78.91|79.48|79.08|79.18|78.78|204
1718324400000|2024-06-14 00:20:00|79.32|78.92|79.37|78.97|79.42|79.02|79.19|78.79|295
1718324700000|2024-06-14 00:25:00|79.39|78.99|79.51|79.11|79.64|79.24|79.32|78.92|166
1718325000000|2024-06-14 00:30:00|79.52|79.12|79.47|79.07|79.57|79.17|79.36|78.96|293
1718325300000|2024-06-14 00:35:00|79.46|79.06|79.47|79.07|79.55|79.15|79.36|78.96|259
1718325600000|2024-06-14 00:40:00|79.46|79.06|79.36|78.96|79.52|79.12|79.31|78.91|260
1718325900000|2024-06-14 00:45:00|79.35|78.95|79.4|79|79.46|79.06|79.35|78.95|274
1718326200000|2024-06-14 00:50:00|79.41|79.01|79.38|78.98|79.42|79.02|79.21|78.81|204
1718326500000|2024-06-14 00:55:00|79.39|78.99|79.44|79.04|79.55|79.15|79.39|78.99|108
1718326800000|2024-06-14 01:00:00|79.43|79.03|79.41|79.01|79.54|79.14|79.38|78.98|213
1718327100000|2024-06-14 01:05:00|79.43|79.03|79.45|79.05|79.48|79.08|79.24|78.84|182
1718327400000|2024-06-14 01:10:00|79.44|79.04|79.77|79.37|79.87|79.47|79.38|78.98|203
1718327700000|2024-06-14 01:15:00|79.76|79.36|79.63|79.23|79.83|79.43|79.61|79.21|226
1718328000000|2024-06-14 01:20:00|79.61|79.21|79.51|79.11|79.65|79.25|79.5|79.1|103
1718328300000|2024-06-14 01:25:00|79.49|79.09|79.47|79.07|79.53|79.13|79.36|78.96|155
1718328600000|2024-06-14 01:30:00|79.48|79.08|79.56|79.16|79.64|79.24|79.45|79.05|186
1718328900000|2024-06-14 01:35:00|79.55|79.15|79.52|79.12|79.71|79.31|79.5|79.1|200
1718329200000|2024-06-14 01:40:00|79.51|79.11|79.75|79.35|79.86|79.46|79.5|79.1|179
1718329500000|2024-06-14 01:45:00|79.76|79.36|79.89|79.49|79.89|79.49|79.72|79.32|122
1718329800000|2024-06-14 01:50:00|79.91|79.51|79.81|79.41|79.94|79.54|79.79|79.39|108
1718330100000|2024-06-14 01:55:00|79.8|79.4|79.79|79.39|79.87|79.47|79.78|79.38|100
1718330400000|2024-06-14 02:00:00|79.8|79.4|79.85|79.45|79.99|79.59|79.77|79.37|138
1718330700000|2024-06-14 02:05:00|79.86|79.46|79.74|79.34|79.88|79.48|79.72|79.32|119
1718331000000|2024-06-14 02:10:00|79.75|79.35|79.74|79.34|79.81|79.41|79.61|79.21|177
1718331300000|2024-06-14 02:15:00|79.75|79.35|79.77|79.37|79.88|79.48|79.73|79.33|159
1718331600000|2024-06-14 02:20:00|79.76|79.36|79.79|79.39|79.88|79.48|79.75|79.35|173
1718331900000|2024-06-14 02:25:00|79.77|79.37|79.8|79.4|79.88|79.48|79.77|79.37|124
1718332200000|2024-06-14 02:30:00|79.79|79.39|79.55|79.15|79.84|79.44|79.53|79.13|305
1718332500000|2024-06-14 02:35:00|79.54|79.14|79.66|79.26|79.67|79.27|79.53|79.13|178
1718332800000|2024-06-14 02:40:00|79.67|79.27|79.62|79.22|79.71|79.31|79.62|79.22|97
1718333100000|2024-06-14 02:45:00|79.63|79.23|79.64|79.24|79.69|79.29|79.57|79.17|115
1718333400000|2024-06-14 02:50:00|79.63|79.23|79.62|79.22|79.7|79.3|79.6|79.2|128
1718333700000|2024-06-14 02:55:00|79.63|79.23|79.69|79.29|79.84|79.44|79.62|79.22|113
1718334000000|2024-06-14 03:00:00|79.7|79.3|79.72|79.32|79.83|79.43|79.69|79.29|165
1718334300000|2024-06-14 03:05:00|79.73|79.33|79.68|79.28|79.98|79.58|79.67|79.27|213
1718334600000|2024-06-14 03:10:00|79.69|79.29|79.73|79.33|79.77|79.37|79.68|79.28|81
1718334900000|2024-06-14 03:15:00|79.74|79.34|79.75|79.35|79.83|79.43|79.72|79.32|68
1718335200000|2024-06-14 03:20:00|79.76|79.36|79.87|79.47|79.87|79.47|79.73|79.33|77
1718335500000|2024-06-14 03:25:00|79.88|79.48|79.93|79.53|79.93|79.53|79.81|79.41|73
1718335800000|2024-06-14 03:30:00|79.92|79.52|79.84|79.44|79.94|79.54|79.79|79.39|95
1718336100000|2024-06-14 03:35:00|79.83|79.43|79.79|79.39|79.87|79.47|79.77|79.37|47
1718336400000|2024-06-14 03:40:00|79.77|79.37|79.9|79.5|79.9|79.5|79.75|79.35|49
1718336700000|2024-06-14 03:45:00|79.88|79.48|79.87|79.47|79.91|79.51|79.85|79.45|60
1718337000000|2024-06-14 03:50:00|79.86|79.46|79.75|79.35|79.89|79.49|79.73|79.33|162
1718337300000|2024-06-14 03:55:00|79.73|79.33|79.79|79.39|79.79|79.39|79.71|79.31|41
1718337600000|2024-06-14 04:00:00|79.8|79.4|79.9|79.5|79.97|79.57|79.8|79.4|82
1718337900000|2024-06-14 04:05:00|79.91|79.51|79.94|79.54|79.96|79.56|79.89|79.49|53
1718338200000|2024-06-14 04:10:00|79.93|79.53|80|79.6|80|79.6|79.91|79.51|86
1718338500000|2024-06-14 04:15:00|79.98|79.58|79.97|79.57|80.01|79.61|79.97|79.57|27
1718338800000|2024-06-14 04:20:00|79.96|79.56|79.95|79.55|80|79.6|79.92|79.52|32
1718339100000|2024-06-14 04:25:00|79.96|79.56|79.97|79.57|79.97|79.57|79.92|79.52|14
1718339400000|2024-06-14 04:30:00|79.96|79.56|79.94|79.54|79.99|79.59|79.92|79.52|61
1718339700000|2024-06-14 04:35:00|79.93|79.53|79.98|79.58|80.04|79.64|79.91|79.51|47
1718340000000|2024-06-14 04:40:00|80|79.6|79.96|79.56|80|79.6|79.88|79.48|63
1718340300000|2024-06-14 04:45:00|79.94|79.54|79.96|79.56|79.97|79.57|79.94|79.54|27
1718340600000|2024-06-14 04:50:00|79.97|79.57|79.89|79.49|80|79.6|79.87|79.47|114
1718340900000|2024-06-14 04:55:00|79.9|79.5|79.88|79.48|79.94|79.54|79.87|79.47|43
1718341200000|2024-06-14 05:00:00|79.89|79.49|80|79.6|80|79.6|79.85|79.45|64
1718341500000|2024-06-14 05:05:00|79.99|79.59|80.02|79.62|80.02|79.62|79.95|79.55|22
1718341800000|2024-06-14 05:10:00|80.03|79.63|80.05|79.65|80.06|79.66|80.01|79.61|13
1718342100000|2024-06-14 05:15:00|80.02|79.62|80.19|79.79|80.2|79.8|80.02|79.62|52
1718342400000|2024-06-14 05:20:00|80.15|79.75|80.06|79.66|80.2|79.8|80.05|79.65|83
1718342700000|2024-06-14 05:25:00|80.04|79.64|80.01|79.61|80.09|79.69|80.01|79.61|112
1718343000000|2024-06-14 05:30:00|80.02|79.62|80.14|79.74|80.2|79.8|80.01|79.61|242
1718343300000|2024-06-14 05:35:00|80.13|79.73|80.14|79.74|80.28|79.88|80.09|79.69|220
1718343600000|2024-06-14 05:40:00|80.13|79.73|80|79.6|80.13|79.73|80|79.6|158
1718343900000|2024-06-14 05:45:00|80.01|79.61|79.79|79.39|80.03|79.63|79.73|79.33|197
1718344200000|2024-06-14 05:50:00|79.8|79.4|79.82|79.42|79.86|79.46|79.74|79.34|140
1718344500000|2024-06-14 05:55:00|79.8|79.4|79.8|79.4|79.85|79.45|79.74|79.34|203
1718344800000|2024-06-14 06:00:00|79.81|79.41|79.8|79.4|79.84|79.44|79.72|79.32|199
1718345100000|2024-06-14 06:05:00|79.79|79.39|79.8|79.4|79.86|79.46|79.72|79.32|216
1718345400000|2024-06-14 06:10:00|79.79|79.39|79.87|79.47|79.87|79.47|79.78|79.38|47
1718345700000|2024-06-14 06:15:00|79.85|79.45|79.88|79.48|79.91|79.51|79.8|79.4|56
1718346000000|2024-06-14 06:20:00|79.89|79.49|79.83|79.43|79.91|79.51|79.82|79.42|92
1718346300000|2024-06-14 06:25:00|79.82|79.42|79.87|79.47|79.9|79.5|79.75|79.35|131
1718346600000|2024-06-14 06:30:00|79.88|79.48|79.94|79.54|79.95|79.55|79.8|79.4|140
1718346900000|2024-06-14 06:35:00|79.92|79.52|79.89|79.49|79.94|79.54|79.88|79.48|165
1718347200000|2024-06-14 06:40:00|79.88|79.48|79.98|79.58|79.98|79.58|79.88|79.48|83
1718347500000|2024-06-14 06:45:00|79.97|79.57|79.85|79.45|80.11|79.71|79.85|79.45|98
1718347800000|2024-06-14 06:50:00|79.86|79.46|79.79|79.39|79.89|79.49|79.76|79.36|160
1718348100000|2024-06-14 06:55:00|79.78|79.38|79.85|79.45|79.89|79.49|79.73|79.33|170
1718348400000|2024-06-14 07:00:00|79.84|79.44|79.95|79.55|79.95|79.55|79.84|79.44|115
1718348700000|2024-06-14 07:05:00|79.91|79.51|79.9|79.5|79.95|79.55|79.9|79.5|126
1718349000000|2024-06-14 07:10:00|79.94|79.54|79.87|79.47|79.96|79.56|79.85|79.45|97
1718349300000|2024-06-14 07:15:00|79.88|79.48|79.88|79.48|79.96|79.56|79.78|79.38|191
1718349600000|2024-06-14 07:20:00|79.87|79.47|79.91|79.51|79.92|79.52|79.83|79.43|95
1718349900000|2024-06-14 07:25:00|79.87|79.47|79.83|79.43|79.92|79.52|79.77|79.37|171
1718350200000|2024-06-14 07:30:00|79.82|79.42|79.89|79.49|79.89|79.49|79.8|79.4|163
1718350500000|2024-06-14 07:35:00|79.9|79.5|79.82|79.42|79.91|79.51|79.81|79.41|97
1718350800000|2024-06-14 07:40:00|79.83|79.43|79.78|79.38|79.87|79.47|79.77|79.37|201
1718351100000|2024-06-14 07:45:00|79.77|79.37|79.87|79.47|79.87|79.47|79.75|79.35|92
1718351400000|2024-06-14 07:50:00|79.88|79.48|79.79|79.39|79.89|79.49|79.77|79.37|161
1718351700000|2024-06-14 07:55:00|79.8|79.4|79.74|79.34|79.84|79.44|79.69|79.29|214
1718352000000|2024-06-14 08:00:00|79.71|79.31|79.71|79.31|79.76|79.36|79.62|79.22|126
1718352300000|2024-06-14 08:05:00|79.7|79.3|79.77|79.37|79.77|79.37|79.68|79.28|80
1718352600000|2024-06-14 08:10:00|79.78|79.38|79.88|79.48|79.88|79.48|79.77|79.37|44
1718352900000|2024-06-14 08:15:00|79.87|79.47|79.69|79.29|79.9|79.5|79.69|79.29|224
1718353200000|2024-06-14 08:20:00|79.68|79.28|79.71|79.31|79.77|79.37|79.63|79.23|201
1718353500000|2024-06-14 08:25:00|79.69|79.29|79.68|79.28|79.71|79.31|79.61|79.21|162
1718353800000|2024-06-14 08:30:00|79.67|79.27|79.57|79.17|79.69|79.29|79.55|79.15|161
1718354100000|2024-06-14 08:35:00|79.55|79.15|79.51|79.11|79.61|79.21|79.5|79.1|115
1718354400000|2024-06-14 08:40:00|79.52|79.12|79.49|79.09|79.55|79.15|79.46|79.06|201
1718354700000|2024-06-14 08:45:00|79.52|79.12|79.64|79.24|79.71|79.31|79.46|79.06|162
1718355000000|2024-06-14 08:50:00|79.63|79.23|79.62|79.22|79.65|79.25|79.58|79.18|141
1718355300000|2024-06-14 08:55:00|79.63|79.23|79.67|79.27|79.67|79.27|79.57|79.17|70
1718355600000|2024-06-14 09:00:00|79.66|79.26|79.64|79.24|79.66|79.26|79.55|79.15|42
1718355900000|2024-06-14 09:05:00|79.65|79.25|79.6|79.2|79.68|79.28|79.6|79.2|46
1718356200000|2024-06-14 09:10:00|79.63|79.23|79.69|79.29|79.71|79.31|79.55|79.15|100
1718356500000|2024-06-14 09:15:00|79.67|79.27|79.54|79.14|79.67|79.27|79.54|79.14|145
1718356800000|2024-06-14 09:20:00|79.55|79.15|79.54|79.14|79.57|79.17|79.48|79.08|138
1718357100000|2024-06-14 09:25:00|79.52|79.12|79.51|79.11|79.56|79.16|79.45|79.05|136
1718357400000|2024-06-14 09:30:00|79.49|79.09|79.52|79.12|79.55|79.15|79.45|79.05|82
1718357700000|2024-06-14 09:35:00|79.51|79.11|79.52|79.12|79.54|79.14|79.45|79.05|78
1718358000000|2024-06-14 09:40:00|79.51|79.11|79.52|79.12|79.54|79.14|79.45|79.05|155
1718358300000|2024-06-14 09:45:00|79.53|79.13|79.5|79.1|79.57|79.17|79.47|79.07|131
1718358600000|2024-06-14 09:50:00|79.48|79.08|79.57|79.17|79.58|79.18|79.48|79.08|9
1718358900000|2024-06-14 09:55:00|79.56|79.16|79.52|79.12|79.57|79.17|79.5|79.1|20
1718359200000|2024-06-14 10:00:00|79.5|79.1|79.57|79.17|79.63|79.23|79.49|79.09|131
1718359500000|2024-06-14 10:05:00|79.54|79.14|79.58|79.18|79.59|79.19|79.51|79.11|51
1718359800000|2024-06-14 10:10:00|79.59|79.19|79.58|79.18|79.59|79.19|79.58|79.18|4
1718360100000|2024-06-14 10:15:00|79.61|79.21|79.65|79.25|79.69|79.29|79.57|79.17|24
1718360400000|2024-06-14 10:20:00|79.66|79.26|79.61|79.21|79.66|79.26|79.59|79.19|15
1718360700000|2024-06-14 10:25:00|79.6|79.2|79.75|79.35|79.76|79.36|79.6|79.2|22
1718361000000|2024-06-14 10:30:00|79.76|79.36|79.72|79.32|79.79|79.39|79.64|79.24|82
1718361300000|2024-06-14 10:35:00|79.71|79.31|79.78|79.38|79.78|79.38|79.7|79.3|17
1718361600000|2024-06-14 10:40:00|79.77|79.37|79.73|79.33|79.77|79.37|79.72|79.32|15
1718361900000|2024-06-14 10:45:00|79.7|79.3|79.85|79.45|79.88|79.48|79.7|79.3|24
1718362200000|2024-06-14 10:50:00|79.82|79.42|79.87|79.47|79.88|79.48|79.82|79.42|6
1718362500000|2024-06-14 10:55:00|79.91|79.51|79.83|79.43|79.91|79.51|79.82|79.42|72
1718362800000|2024-06-14 11:00:00|79.82|79.42|79.86|79.46|79.92|79.52|79.82|79.42|49
1718363100000|2024-06-14 11:05:00|79.84|79.44|79.82|79.42|79.9|79.5|79.73|79.33|130
1718363400000|2024-06-14 11:10:00|79.83|79.43|79.9|79.5|79.91|79.51|79.83|79.43|18
1718363700000|2024-06-14 11:15:00|79.96|79.56|79.89|79.49|79.98|79.58|79.89|79.49|33
1718364000000|2024-06-14 11:20:00|79.88|79.48|79.84|79.44|79.88|79.48|79.8|79.4|40
1718364300000|2024-06-14 11:25:00|79.82|79.42|79.9|79.5|79.92|79.52|79.82|79.42|65
1718364600000|2024-06-14 11:30:00|79.91|79.51|79.96|79.56|79.99|79.59|79.84|79.44|61
1718364900000|2024-06-14 11:35:00|79.95|79.55|79.88|79.48|79.95|79.55|79.82|79.42|67
1718365200000|2024-06-14 11:40:00|79.89|79.49|79.87|79.47|79.92|79.52|79.84|79.44|27
1718365500000|2024-06-14 11:45:00|79.85|79.45|79.93|79.53|79.99|79.59|79.85|79.45|52
1718365800000|2024-06-14 11:50:00|79.95|79.55|80|79.6|80|79.6|79.91|79.51|25
1718366100000|2024-06-14 11:55:00|79.98|79.58|80.02|79.62|80.02|79.62|79.94|79.54|27
1718366400000|2024-06-14 12:00:00|80.03|79.63|80|79.6|80.04|79.64|79.96|79.56|19
1718366700000|2024-06-14 12:05:00|80.01|79.61|79.97|79.57|80.04|79.64|79.96|79.56|78
1718367000000|2024-06-14 12:10:00|79.98|79.58|79.95|79.55|80.03|79.63|79.95|79.55|210
1718367300000|2024-06-14 12:15:00|79.98|79.58|80.04|79.64|80.05|79.65|79.96|79.56|49
1718367600000|2024-06-14 12:20:00|80.05|79.65|79.94|79.54|80.05|79.65|79.92|79.52|96
1718367900000|2024-06-14 12:25:00|79.92|79.52|79.98|79.58|79.98|79.58|79.88|79.48|106
1718368200000|2024-06-14 12:30:00|79.96|79.56|79.92|79.52|80.04|79.64|79.86|79.46|152
1718368500000|2024-06-14 12:35:00|79.91|79.51|79.92|79.52|79.97|79.57|79.86|79.46|73
1718368800000|2024-06-14 12:40:00|79.93|79.53|79.88|79.48|79.95|79.55|79.83|79.43|257
1718369100000|2024-06-14 12:45:00|79.89|79.49|79.99|79.59|80.03|79.63|79.87|79.47|152
1718369400000|2024-06-14 12:50:00|79.96|79.56|80.07|79.67|80.08|79.68|79.93|79.53|63
1718369700000|2024-06-14 12:55:00|80.08|79.68|80.06|79.66|80.13|79.73|80.04|79.64|33
1718370000000|2024-06-14 13:00:00|80.07|79.67|80.12|79.72|80.12|79.72|80.07|79.67|19
1718370300000|2024-06-14 13:05:00|80.13|79.73|80.16|79.76|80.18|79.78|80.11|79.71|40
1718370600000|2024-06-14 13:10:00|80.17|79.77|80.19|79.79|80.19|79.79|80.07|79.67|37
1718370900000|2024-06-14 13:15:00|80.21|79.81|80.3|79.9|80.33|79.93|80.21|79.81|28
1718371200000|2024-06-14 13:20:00|80.31|79.91|80.43|80.03|80.43|80.03|80.3|79.9|39
1718371500000|2024-06-14 13:25:00|80.44|80.04|80.39|79.99|80.44|80.04|80.36|79.96|61
1718371800000|2024-06-14 13:30:00|80.38|79.98|80.34|79.94|80.42|80.02|80.32|79.92|125
1718372100000|2024-06-14 13:35:00|80.33|79.93|80.3|79.9|80.33|79.93|80.17|79.77|117
1718372400000|2024-06-14 13:40:00|80.28|79.88|80.33|79.93|80.35|79.95|80.25|79.85|62
1718372700000|2024-06-14 13:45:00|80.34|79.94|80.35|79.95|80.37|79.97|80.33|79.93|84
1718373000000|2024-06-14 13:50:00|80.33|79.93|80.41|80.01|80.42|80.02|80.33|79.93|27
1718373300000|2024-06-14 13:55:00|80.38|79.98|80.24|79.84|80.41|80.01|80.24|79.84|155
1718373600000|2024-06-14 14:00:00|80.23|79.83|80.16|79.76|80.3|79.9|80.16|79.76|190
1718373900000|2024-06-14 14:05:00|80.17|79.77|80.07|79.67|80.25|79.85|80.07|79.67|190
1718374200000|2024-06-14 14:10:00|80.08|79.68|80.03|79.63|80.1|79.7|80|79.6|166
1718374500000|2024-06-14 14:15:00|80.02|79.62|80.03|79.63|80.18|79.78|80.02|79.62|138
1718374800000|2024-06-14 14:20:00|80.02|79.62|79.79|79.39|80.06|79.66|79.73|79.33|241
1718375100000|2024-06-14 14:25:00|79.77|79.37|79.58|79.18|79.83|79.43|79.51|79.11|329
1718375400000|2024-06-14 14:30:00|79.59|79.19|79.43|79.03|79.68|79.28|79.35|78.95|287
1718375700000|2024-06-14 14:35:00|79.45|79.05|79.43|79.03|79.46|79.06|79.28|78.88|375
1718376000000|2024-06-14 14:40:00|79.44|79.04|79.53|79.13|79.6|79.2|79.33|78.93|269
1718376300000|2024-06-14 14:45:00|79.56|79.16|79.56|79.16|79.56|79.16|79.45|79.05|93
1718376600000|2024-06-14 14:50:00|79.51|79.11|79.69|79.29|79.73|79.33|79.51|79.11|67
1718376900000|2024-06-14 14:55:00|79.7|79.3|79.76|79.36|79.76|79.36|79.66|79.26|152
1718377200000|2024-06-14 15:00:00|79.8|79.4|79.55|79.15|79.83|79.43|79.54|79.14|239
1718377500000|2024-06-14 15:05:00|79.54|79.14|79.45|79.05|79.6|79.2|79.39|78.99|237
1718377800000|2024-06-14 15:10:00|79.44|79.04|79.38|78.98|79.49|79.09|79.31|78.91|291
1718378100000|2024-06-14 15:15:00|79.37|78.97|79.13|78.73|79.39|78.99|79.13|78.73|220
1718378400000|2024-06-14 15:20:00|79.14|78.74|79.14|78.74|79.17|78.77|79.06|78.66|258
1718378700000|2024-06-14 15:25:00|79.17|78.77|79.25|78.85|79.31|78.91|79.16|78.76|182
1718379000000|2024-06-14 15:30:00|79.26|78.86|79.3|78.9|79.37|78.97|79.25|78.85|120
1718379300000|2024-06-14 15:35:00|79.29|78.89|79.2|78.8|79.31|78.91|79.16|78.76|147
1718379600000|2024-06-14 15:40:00|79.21|78.81|78.95|78.55|79.23|78.83|78.95|78.55|241
1718379900000|2024-06-14 15:45:00|78.97|78.57|78.81|78.41|79|78.6|78.75|78.35|427
1718380200000|2024-06-14 15:50:00|78.79|78.39|78.91|78.51|78.91|78.51|78.72|78.32|220
1718380500000|2024-06-14 15:55:00|78.92|78.52|79.03|78.63|79.05|78.65|78.85|78.45|299
1718380800000|2024-06-14 16:00:00|79.04|78.64|79.1|78.7|79.24|78.84|79.04|78.64|129
1718381100000|2024-06-14 16:05:00|79.08|78.68|77.11|76.71|79.1|78.7|76.63|76.23|643
1718381400000|2024-06-14 16:10:00|77.13|76.73|77.52|77.12|77.75|77.35|77.13|76.73|660
1718381700000|2024-06-14 16:15:00|77.51|77.11|77.6|77.2|77.76|77.36|77.42|77.02|406
1718382000000|2024-06-14 16:20:00|77.61|77.21|77.46|77.06|77.65|77.25|77.41|77.01|154
1718382300000|2024-06-14 16:25:00|77.44|77.04|77.25|76.85|77.58|77.18|77.21|76.81|298
1718382600000|2024-06-14 16:30:00|77.24|76.84|77.26|76.86|77.59|77.19|77.23|76.83|364
1718382900000|2024-06-14 16:35:00|77.27|76.87|77.43|77.03|77.53|77.13|77.21|76.81|383
1718383200000|2024-06-14 16:40:00|77.44|77.04|77.25|76.85|77.61|77.21|77.19|76.79|364
1718383500000|2024-06-14 16:45:00|77.24|76.84|77.55|77.15|77.55|77.15|77.17|76.77|328
1718383800000|2024-06-14 16:50:00|77.56|77.16|77.59|77.19|77.68|77.28|77.55|77.15|159
1718384100000|2024-06-14 16:55:00|77.6|77.2|77.61|77.21|77.64|77.24|77.5|77.1|163
1718384400000|2024-06-14 17:00:00|77.57|77.17|77.28|76.88|77.71|77.31|77.21|76.81|301
1718384700000|2024-06-14 17:05:00|77.3|76.9|77.42|77.02|77.43|77.03|77.14|76.74|195
1718385000000|2024-06-14 17:10:00|77.39|76.99|77.47|77.07|77.5|77.1|77.35|76.95|118
1718385300000|2024-06-14 17:15:00|77.42|77.02|77.5|77.1|77.53|77.13|77.38|76.98|88
1718385600000|2024-06-14 17:20:00|77.48|77.08|77.54|77.14|77.6|77.2|77.47|77.07|141
1718385900000|2024-06-14 17:25:00|77.56|77.16|77.54|77.14|77.61|77.21|77.5|77.1|93
1718386200000|2024-06-14 17:30:00|77.52|77.12|77.66|77.26|77.67|77.27|77.5|77.1|96
1718386500000|2024-06-14 17:35:00|77.63|77.23|77.82|77.42|77.82|77.42|77.63|77.23|55
1718386800000|2024-06-14 17:40:00|77.8|77.4|77.76|77.36|77.86|77.46|77.72|77.32|53
1718387100000|2024-06-14 17:45:00|77.72|77.32|77.55|77.15|77.77|77.37|77.52|77.12|200
1718387400000|2024-06-14 17:50:00|77.54|77.14|77.49|77.09|77.6|77.2|77.49|77.09|147
1718387700000|2024-06-14 17:55:00|77.51|77.11|77.49|77.09|77.55|77.15|77.39|76.99|279
1718388000000|2024-06-14 18:00:00|77.5|77.1|77.59|77.19|77.61|77.21|77.42|77.02|279
1718388300000|2024-06-14 18:05:00|77.58|77.18|77.18|76.78|77.62|77.22|77.09|76.69|360
1718388600000|2024-06-14 18:10:00|77.17|76.77|77.2|76.8|77.28|76.88|77.04|76.64|217
1718388900000|2024-06-14 18:15:00|77.19|76.79|76.91|76.51|77.3|76.9|76.88|76.48|244
1718389200000|2024-06-14 18:20:00|76.96|76.56|76.8|76.4|76.98|76.58|76.58|76.18|490
1718389500000|2024-06-14 18:25:00|76.79|76.39|77.03|76.63|77.04|76.64|76.78|76.38|335
1718389800000|2024-06-14 18:30:00|77.02|76.62|77.27|76.87|77.32|76.92|77|76.6|224
1718390100000|2024-06-14 18:35:00|77.25|76.85|77.27|76.87|77.35|76.95|77.25|76.85|193
1718390400000|2024-06-14 18:40:00|77.28|76.88|77.4|77|77.41|77.01|77.19|76.79|113
1718390700000|2024-06-14 18:45:00|77.38|76.98|77.18|76.78|77.4|77|77.18|76.78|274
1718391000000|2024-06-14 18:50:00|77.21|76.81|77.16|76.76|77.25|76.85|77.12|76.72|187
1718391300000|2024-06-14 18:55:00|77.15|76.75|77.21|76.81|77.21|76.81|77.08|76.68|127
1718391600000|2024-06-14 19:00:00|77.2|76.8|77.19|76.79|77.2|76.8|77.12|76.72|122
1718391900000|2024-06-14 19:05:00|77.17|76.77|77.15|76.75|77.23|76.83|77.09|76.69|134
1718392200000|2024-06-14 19:10:00|77.14|76.74|76.97|76.57|77.15|76.75|76.96|76.56|204
1718392500000|2024-06-14 19:15:00|76.95|76.55|76.97|76.57|77.01|76.61|76.89|76.49|156
1718392800000|2024-06-14 19:20:00|76.96|76.56|77.05|76.65|77.06|76.66|76.88|76.48|102
1718393100000|2024-06-14 19:25:00|77.03|76.63|77.32|76.92|77.32|76.92|77.02|76.62|125
1718393400000|2024-06-14 19:30:00|77.31|76.91|77.16|76.76|77.31|76.91|77.11|76.71|142
1718393700000|2024-06-14 19:35:00|77.18|76.78|77.11|76.71|77.21|76.81|77.11|76.71|81
1718394000000|2024-06-14 19:40:00|77.13|76.73|77.17|76.77|77.17|76.77|77.11|76.71|90
1718394300000|2024-06-14 19:45:00|77.16|76.76|77.18|76.78|77.2|76.8|77.11|76.71|102
1718394600000|2024-06-14 19:50:00|77.19|76.79|77.13|76.73|77.19|76.79|77.06|76.66|58
1718394900000|2024-06-14 19:55:00|77.14|76.74|77.22|76.82|77.22|76.82|77.11|76.71|57
1718395200000|2024-06-14 20:00:00|77.19|76.79|77.36|76.96|77.41|77.01|77.14|76.74|95
1718395500000|2024-06-14 20:05:00|77.34|76.94|77.39|76.99|77.4|77|77.33|76.93|127
1718395800000|2024-06-14 20:10:00|77.41|77.01|77.45|77.05|77.45|77.05|77.4|77|42
1718396100000|2024-06-14 20:15:00|77.44|77.04|77.41|77.01|77.45|77.05|77.39|76.99|78
1718396400000|2024-06-14 20:20:00|77.4|77|77.36|76.96|77.41|77.01|77.36|76.96|92
1718396700000|2024-06-14 20:25:00|77.37|76.97|77.47|77.07|77.49|77.09|77.3|76.9|100
1718397000000|2024-06-14 20:30:00|77.46|77.06|77.51|77.11|77.57|77.17|77.46|77.06|97
1718397300000|2024-06-14 20:35:00|77.5|77.1|77.51|77.11|77.54|77.14|77.47|77.07|86
1718397600000|2024-06-14 20:40:00|77.5|77.1|77.45|77.05|77.5|77.1|77.41|77.01|29
1718397900000|2024-06-14 20:45:00|77.44|77.04|77.36|76.96|77.45|77.05|77.36|76.96|27
1718398200000|2024-06-14 20:50:00|77.35|76.95|77.32|76.92|77.36|76.96|77.29|76.89|43
1718398500000|2024-06-14 20:55:00|77.33|76.93|77.29|76.89|77.35|76.95|77.29|76.89|41
1718434800000|2024-06-15 07:00:00|78.99|78.59|79.04|78.64|79.06|78.66|78.91|78.51|109
1718435100000|2024-06-15 07:05:00|79.05|78.65|79.11|78.71|79.13|78.73|79.04|78.64|74
1718435400000|2024-06-15 07:10:00|79.12|78.72|79.09|78.69|79.13|78.73|79.07|78.67|33
1718435700000|2024-06-15 07:15:00|79.1|78.7|79.11|78.71|79.11|78.71|79.02|78.62|42
1718436000000|2024-06-15 07:20:00|79.12|78.72|79.11|78.71|79.14|78.74|79.1|78.7|33
1718436300000|2024-06-15 07:25:00|79.12|78.72|79|78.6|79.15|78.75|78.99|78.59|88
1718436600000|2024-06-15 07:30:00|79.01|78.61|79.05|78.65|79.06|78.66|78.96|78.56|168
1718436900000|2024-06-15 07:35:00|79.06|78.66|79.17|78.77|79.17|78.77|79.05|78.65|50
1718437200000|2024-06-15 07:40:00|79.16|78.76|79.12|78.72|79.27|78.87|79.12|78.72|80
1718437500000|2024-06-15 07:45:00|79.13|78.73|79.05|78.65|79.16|78.76|79.05|78.65|92
1718437800000|2024-06-15 07:50:00|79.04|78.64|79.16|78.76|79.16|78.76|79.02|78.62|54
1718438100000|2024-06-15 07:55:00|79.15|78.75|79.14|78.74|79.17|78.77|79.11|78.71|56
1718438400000|2024-06-15 08:00:00|79.15|78.75|79.1|78.7|79.18|78.78|79.1|78.7|64
1718438700000|2024-06-15 08:05:00|79.11|78.71|79.16|78.76|79.17|78.77|79.11|78.71|28
1718439000000|2024-06-15 08:10:00|79.17|78.77|79.12|78.72|79.18|78.78|79.12|78.72|58
1718439300000|2024-06-15 08:15:00|79.13|78.73|79.05|78.65|79.13|78.73|79.05|78.65|17
1718439600000|2024-06-15 08:20:00|79.06|78.66|79.05|78.65|79.1|78.7|79.04|78.64|60
1718439900000|2024-06-15 08:25:00|79.06|78.66|78.99|78.59|79.06|78.66|78.97|78.57|31
1718440200000|2024-06-15 08:30:00|79|78.6|79.01|78.61|79.04|78.64|78.98|78.58|34
1718440500000|2024-06-15 08:35:00|79|78.6|78.99|78.59|79.01|78.61|78.95|78.55|19
1718440800000|2024-06-15 08:40:00|79|78.6|78.94|78.54|79|78.6|78.94|78.54|55
1718441100000|2024-06-15 08:45:00|78.95|78.55|78.98|78.58|78.99|78.59|78.94|78.54|61
1718441400000|2024-06-15 08:50:00|78.97|78.57|78.95|78.55|78.99|78.59|78.95|78.55|29
1718441700000|2024-06-15 08:55:00|78.94|78.54|78.88|78.48|78.95|78.55|78.88|78.48|23
1718442000000|2024-06-15 09:00:00|78.89|78.49|78.91|78.51|78.91|78.51|78.83|78.43|78
1718442300000|2024-06-15 09:05:00|78.9|78.5|78.97|78.57|78.97|78.57|78.89|78.49|66
1718442600000|2024-06-15 09:10:00|78.98|78.58|78.99|78.59|79.02|78.62|78.96|78.56|55
1718442900000|2024-06-15 09:15:00|79|78.6|78.95|78.55|79|78.6|78.89|78.49|86
1718443200000|2024-06-15 09:20:00|78.92|78.52|78.98|78.58|78.99|78.59|78.86|78.46|110
1718443500000|2024-06-15 09:25:00|78.99|78.59|78.96|78.56|78.99|78.59|78.94|78.54|98
1718443800000|2024-06-15 09:30:00|78.97|78.57|78.82|78.42|78.97|78.57|78.82|78.42|174
1718444100000|2024-06-15 09:35:00|78.83|78.43|78.82|78.42|78.87|78.47|78.82|78.42|89
1718444400000|2024-06-15 09:40:00|78.83|78.43|78.87|78.47|78.87|78.47|78.81|78.41|47
1718444700000|2024-06-15 09:45:00|78.88|78.48|78.92|78.52|78.94|78.54|78.87|78.47|61
1718445000000|2024-06-15 09:50:00|78.94|78.54|78.93|78.53|78.95|78.55|78.91|78.51|57
1718445300000|2024-06-15 09:55:00|78.92|78.52|78.87|78.47|78.92|78.52|78.84|78.44|54
1718445600000|2024-06-15 10:00:00|78.88|78.48|78.84|78.44|78.88|78.48|78.79|78.39|93
1718445900000|2024-06-15 10:05:00|78.85|78.45|78.9|78.5|78.92|78.52|78.85|78.45|59
1718446200000|2024-06-15 10:10:00|78.89|78.49|78.86|78.46|78.9|78.5|78.8|78.4|62
1718446500000|2024-06-15 10:15:00|78.87|78.47|78.81|78.41|78.87|78.47|78.8|78.4|103
1718446800000|2024-06-15 10:20:00|78.8|78.4|78.71|78.31|78.81|78.41|78.71|78.31|71
1718447100000|2024-06-15 10:25:00|78.7|78.3|78.75|78.35|78.76|78.36|78.7|78.3|39
1718447400000|2024-06-15 10:30:00|78.76|78.36|78.8|78.4|78.8|78.4|78.76|78.36|27
1718447700000|2024-06-15 10:35:00|78.79|78.39|78.86|78.46|78.91|78.51|78.79|78.39|30
1718448000000|2024-06-15 10:40:00|78.85|78.45|78.81|78.41|78.85|78.45|78.76|78.36|60
1718448300000|2024-06-15 10:45:00|78.8|78.4|78.89|78.49|78.89|78.49|78.8|78.4|48
1718448600000|2024-06-15 10:50:00|78.88|78.48|78.95|78.55|78.95|78.55|78.86|78.46|30
1718448900000|2024-06-15 10:55:00|78.96|78.56|78.99|78.59|78.99|78.59|78.95|78.55|10
1718449200000|2024-06-15 11:00:00|79|78.6|78.99|78.59|79.02|78.62|78.97|78.57|23
1718449500000|2024-06-15 11:05:00|78.98|78.58|79.02|78.62|79.03|78.63|78.94|78.54|51
1718449800000|2024-06-15 11:10:00|79.01|78.61|79.04|78.64|79.04|78.64|79|78.6|81
1718450100000|2024-06-15 11:15:00|79.03|78.63|79.05|78.65|79.07|78.67|79.03|78.63|81
1718450400000|2024-06-15 11:20:00|79.06|78.66|79.11|78.71|79.11|78.71|79.04|78.64|19
1718450700000|2024-06-15 11:25:00|79.12|78.72|79.13|78.73|79.14|78.74|79.12|78.72|14
1718451000000|2024-06-15 11:30:00|79.11|78.71|79.13|78.73|79.14|78.74|79.09|78.69|21
1718451300000|2024-06-15 11:35:00|79.14|78.74|79.14|78.74|79.15|78.75|79.14|78.74|3
1718451600000|2024-06-15 11:40:00|79.15|78.75|79.15|78.75|79.16|78.76|79.13|78.73|14
1718451900000|2024-06-15 11:45:00|79.14|78.74|79.16|78.76|79.18|78.78|79.1|78.7|45
1718452200000|2024-06-15 11:50:00|79.17|78.77|79.15|78.75|79.19|78.79|79.13|78.73|39
1718452500000|2024-06-15 11:55:00|79.14|78.74|79.17|78.77|79.17|78.77|79.12|78.72|27
1718452800000|2024-06-15 12:00:00|79.16|78.76|79.12|78.72|79.17|78.77|79.12|78.72|66
1718453100000|2024-06-15 12:05:00|79.14|78.74|79.17|78.77|79.17|78.77|79.13|78.73|42
1718453400000|2024-06-15 12:10:00|79.19|78.79|79.19|78.79|79.23|78.83|79.17|78.77|77
1718453700000|2024-06-15 12:15:00|79.18|78.78|79.28|78.88|79.29|78.89|79.18|78.78|65
1718454000000|2024-06-15 12:20:00|79.29|78.89|79.3|78.9|79.32|78.92|79.29|78.89|33
1718454300000|2024-06-15 12:25:00|79.31|78.91|79.19|78.79|79.31|78.91|79.17|78.77|29
1718454600000|2024-06-15 12:30:00|79.2|78.8|79.29|78.89|79.36|78.96|79.19|78.79|73
1718454900000|2024-06-15 12:35:00|79.28|78.88|79.26|78.86|79.29|78.89|79.25|78.85|40
1718455200000|2024-06-15 12:40:00|79.24|78.84|79.16|78.76|79.26|78.86|79.15|78.75|37
1718455500000|2024-06-15 12:45:00|79.17|78.77|79.07|78.67|79.17|78.77|79.06|78.66|42
1718455800000|2024-06-15 12:50:00|79.08|78.68|79.05|78.65|79.15|78.75|79.04|78.64|77
1718456100000|2024-06-15 12:55:00|79.06|78.66|79.17|78.77|79.22|78.82|79.06|78.66|153
1718456400000|2024-06-15 13:00:00|79.18|78.78|79.1|78.7|79.22|78.82|79.08|78.68|86
1718456700000|2024-06-15 13:05:00|79.09|78.69|79.02|78.62|79.16|78.76|79.02|78.62|55
1718457000000|2024-06-15 13:10:00|79.01|78.61|79.05|78.65|79.06|78.66|79|78.6|60
1718457300000|2024-06-15 13:15:00|79.06|78.66|79.17|78.77|79.17|78.77|79.06|78.66|58
1718457600000|2024-06-15 13:20:00|79.19|78.79|79.16|78.76|79.19|78.79|79.11|78.71|61
1718457900000|2024-06-15 13:25:00|79.17|78.77|79.19|78.79|79.22|78.82|79.17|78.77|85
1718458200000|2024-06-15 13:30:00|79.18|78.78|79.18|78.78|79.18|78.78|79.1|78.7|103
1718458500000|2024-06-15 13:35:00|79.17|78.77|79.07|78.67|79.21|78.81|79.06|78.66|43
1718458800000|2024-06-15 13:40:00|79.06|78.66|79.1|78.7|79.12|78.72|79.06|78.66|58
1718459100000|2024-06-15 13:45:00|79.11|78.71|79.08|78.68|79.13|78.73|79.07|78.67|77
1718459400000|2024-06-15 13:50:00|79.09|78.69|79.05|78.65|79.11|78.71|79.05|78.65|87
1718459700000|2024-06-15 13:55:00|79.06|78.66|79.04|78.64|79.07|78.67|79.03|78.63|82
1718460000000|2024-06-15 14:00:00|79.05|78.65|78.95|78.55|79.07|78.67|78.9|78.5|112
1718460300000|2024-06-15 14:05:00|78.96|78.56|79.02|78.62|79.02|78.62|78.96|78.56|84
1718460600000|2024-06-15 14:10:00|79.01|78.61|79|78.6|79.06|78.66|78.98|78.58|41
1718460900000|2024-06-15 14:15:00|79.01|78.61|78.97|78.57|79.01|78.61|78.95|78.55|24
1718461200000|2024-06-15 14:20:00|78.98|78.58|78.84|78.44|79|78.6|78.84|78.44|57
1718461500000|2024-06-15 14:25:00|78.85|78.45|78.82|78.42|78.87|78.47|78.78|78.38|40
1718461800000|2024-06-15 14:30:00|78.81|78.41|78.84|78.44|78.89|78.49|78.8|78.4|93
1718462100000|2024-06-15 14:35:00|78.83|78.43|78.86|78.46|78.91|78.51|78.82|78.42|101
1718462400000|2024-06-15 14:40:00|78.85|78.45|78.93|78.53|78.93|78.53|78.85|78.45|45
1718462700000|2024-06-15 14:45:00|78.94|78.54|78.94|78.54|78.97|78.57|78.93|78.53|68
1718463000000|2024-06-15 14:50:00|78.93|78.53|78.86|78.46|78.94|78.54|78.83|78.43|99
1718463300000|2024-06-15 14:55:00|78.87|78.47|78.85|78.45|78.89|78.49|78.84|78.44|61
1718463600000|2024-06-15 15:00:00|78.86|78.46|78.9|78.5|78.91|78.51|78.85|78.45|49
1718463900000|2024-06-15 15:05:00|78.89|78.49|78.95|78.55|78.97|78.57|78.87|78.47|115
1718464200000|2024-06-15 15:10:00|78.94|78.54|78.92|78.52|78.94|78.54|78.86|78.46|85
1718464500000|2024-06-15 15:15:00|78.93|78.53|78.98|78.58|79.03|78.63|78.89|78.49|174
1718464800000|2024-06-15 15:20:00|78.99|78.59|78.93|78.53|78.99|78.59|78.92|78.52|37
1718465100000|2024-06-15 15:25:00|78.92|78.52|78.84|78.44|78.92|78.52|78.82|78.42|114
1718465400000|2024-06-15 15:30:00|78.82|78.42|78.79|78.39|78.86|78.46|78.76|78.36|116
1718465700000|2024-06-15 15:35:00|78.78|78.38|78.7|78.3|78.81|78.41|78.69|78.29|82
1718466000000|2024-06-15 15:40:00|78.69|78.29|78.6|78.2|78.72|78.32|78.59|78.19|96
1718466300000|2024-06-15 15:45:00|78.59|78.19|78.64|78.24|78.67|78.27|78.58|78.18|84
1718466600000|2024-06-15 15:50:00|78.65|78.25|78.71|78.31|78.72|78.32|78.65|78.25|81
1718466900000|2024-06-15 15:55:00|78.7|78.3|78.68|78.28|78.71|78.31|78.6|78.2|126
1718467200000|2024-06-15 16:00:00|78.67|78.27|78.74|78.34|78.74|78.34|78.66|78.26|126
1718467500000|2024-06-15 16:05:00|78.73|78.33|78.76|78.36|78.87|78.47|78.73|78.33|54
1718467800000|2024-06-15 16:10:00|78.75|78.35|78.74|78.34|78.76|78.36|78.69|78.29|74
1718468100000|2024-06-15 16:15:00|78.73|78.33|78.84|78.44|78.85|78.45|78.72|78.32|83
1718468400000|2024-06-15 16:20:00|78.83|78.43|78.85|78.45|78.89|78.49|78.83|78.43|70
1718468700000|2024-06-15 16:25:00|78.83|78.43|78.85|78.45|78.88|78.48|78.83|78.43|47
1718469000000|2024-06-15 16:30:00|78.84|78.44|78.82|78.42|78.91|78.51|78.82|78.42|74
1718469300000|2024-06-15 16:35:00|78.81|78.41|78.78|78.38|78.85|78.45|78.77|78.37|48
1718469600000|2024-06-15 16:40:00|78.77|78.37|78.82|78.42|78.85|78.45|78.76|78.36|40
1718469900000|2024-06-15 16:45:00|78.83|78.43|78.82|78.42|78.83|78.43|78.77|78.37|48
1718470200000|2024-06-15 16:50:00|78.83|78.43|78.9|78.5|78.9|78.5|78.83|78.43|50
1718470500000|2024-06-15 16:55:00|78.89|78.49|78.94|78.54|78.94|78.54|78.85|78.45|66
1718470800000|2024-06-15 17:00:00|78.95|78.55|78.99|78.59|78.99|78.59|78.94|78.54|61
1718471100000|2024-06-15 17:05:00|78.98|78.58|78.96|78.56|79.02|78.62|78.96|78.56|47
1718471400000|2024-06-15 17:10:00|78.95|78.55|78.95|78.55|78.99|78.59|78.9|78.5|69
1718471700000|2024-06-15 17:15:00|78.96|78.56|78.97|78.57|78.99|78.59|78.92|78.52|67
1718472000000|2024-06-15 17:20:00|78.96|78.56|78.92|78.52|78.98|78.58|78.88|78.48|40
1718472300000|2024-06-15 17:25:00|78.91|78.51|78.92|78.52|78.92|78.52|78.89|78.49|14
1718472600000|2024-06-15 17:30:00|78.93|78.53|78.92|78.52|78.93|78.53|78.9|78.5|8
1718472900000|2024-06-15 17:35:00|78.93|78.53|78.9|78.5|78.95|78.55|78.9|78.5|28
1718473200000|2024-06-15 17:40:00|78.89|78.49|78.92|78.52|78.95|78.55|78.89|78.49|35
1718473500000|2024-06-15 17:45:00|78.91|78.51|78.87|78.47|78.91|78.51|78.85|78.45|40
1718473800000|2024-06-15 17:50:00|78.88|78.48|78.96|78.56|78.96|78.56|78.87|78.47|45
1718474100000|2024-06-15 17:55:00|78.97|78.57|78.97|78.57|78.98|78.58|78.93|78.53|26
1718474400000|2024-06-15 18:00:00|78.96|78.56|78.89|78.49|78.97|78.57|78.87|78.47|97
1718474700000|2024-06-15 18:05:00|78.9|78.5|78.87|78.47|78.91|78.51|78.84|78.44|74
1718475000000|2024-06-15 18:10:00|78.86|78.46|78.95|78.55|78.95|78.55|78.85|78.45|51
1718475300000|2024-06-15 18:15:00|78.94|78.54|78.94|78.54|78.98|78.58|78.84|78.44|112
1718475600000|2024-06-15 18:20:00|78.95|78.55|79|78.6|79.01|78.61|78.93|78.53|39
1718475900000|2024-06-15 18:25:00|79.01|78.61|79.1|78.7|79.1|78.7|79.01|78.61|28
1718476200000|2024-06-15 18:30:00|79.11|78.71|79.11|78.71|79.13|78.73|79.06|78.66|91
1718476500000|2024-06-15 18:35:00|79.1|78.7|79.16|78.76|79.16|78.76|79.1|78.7|54
1718476800000|2024-06-15 18:40:00|79.15|78.75|79.15|78.75|79.17|78.77|79.14|78.74|28
1718477100000|2024-06-15 18:45:00|79.16|78.76|79.19|78.79|79.2|78.8|79.13|78.73|34
1718477400000|2024-06-15 18:50:00|79.17|78.77|79.11|78.71|79.18|78.78|79.08|78.68|53
1718477700000|2024-06-15 18:55:00|79.1|78.7|79.08|78.68|79.1|78.7|79.06|78.66|55
1718478000000|2024-06-15 19:00:00|79.09|78.69|78.97|78.57|79.15|78.75|78.95|78.55|71
1718478300000|2024-06-15 19:05:00|78.98|78.58|78.97|78.57|79|78.6|78.92|78.52|49
1718478600000|2024-06-15 19:10:00|78.96|78.56|78.96|78.56|78.98|78.58|78.89|78.49|87
1718478900000|2024-06-15 19:15:00|78.97|78.57|78.98|78.58|78.98|78.58|78.91|78.51|70
1718479200000|2024-06-15 19:20:00|78.97|78.57|78.96|78.56|79.01|78.61|78.93|78.53|59
1718479500000|2024-06-15 19:25:00|78.95|78.55|79.22|78.82|79.23|78.83|78.95|78.55|66
1718479800000|2024-06-15 19:30:00|79.23|78.83|79.31|78.91|79.35|78.95|79.21|78.81|68
1718480100000|2024-06-15 19:35:00|79.3|78.9|79.6|79.2|79.61|79.21|79.26|78.86|125
1718480400000|2024-06-15 19:40:00|79.61|79.21|79.51|79.11|79.64|79.24|79.49|79.09|135
1718480700000|2024-06-15 19:45:00|79.5|79.1|79.35|78.95|79.51|79.11|79.29|78.89|157
1718481000000|2024-06-15 19:50:00|79.34|78.94|79.34|78.94|79.35|78.95|79.28|78.88|90
1718481300000|2024-06-15 19:55:00|79.35|78.95|79.38|78.98|79.41|79.01|79.33|78.93|63
1718481600000|2024-06-15 20:00:00|79.39|78.99|79.44|79.04|79.52|79.12|79.37|78.97|111
1718481900000|2024-06-15 20:05:00|79.43|79.03|79.45|79.05|79.47|79.07|79.4|79|94
1718482200000|2024-06-15 20:10:00|79.44|79.04|79.35|78.95|79.47|79.07|79.34|78.94|62
1718482500000|2024-06-15 20:15:00|79.34|78.94|79.27|78.87|79.41|79.01|79.26|78.86|134
1718482800000|2024-06-15 20:20:00|79.25|78.85|79.28|78.88|79.37|78.97|79.06|78.66|233
1718483100000|2024-06-15 20:25:00|79.27|78.87|79.25|78.85|79.29|78.89|79.17|78.77|156
1718483400000|2024-06-15 20:30:00|79.26|78.86|79.38|78.98|79.38|78.98|79.26|78.86|97
1718483700000|2024-06-15 20:35:00|79.37|78.97|79.43|79.03|79.46|79.06|79.37|78.97|90
1718484000000|2024-06-15 20:40:00|79.42|79.02|79.32|78.92|79.47|79.07|79.27|78.87|149
1718484300000|2024-06-15 20:45:00|79.33|78.93|79.38|78.98|79.41|79.01|79.32|78.92|132
1718484600000|2024-06-15 20:50:00|79.37|78.97|79.4|79|79.41|79.01|79.3|78.9|90
1718484900000|2024-06-15 20:55:00|79.39|78.99|79.33|78.93|79.39|78.99|79.31|78.91|44
1718485200000|2024-06-15 21:00:00|79.34|78.94|79.37|78.97|79.38|78.98|79.32|78.92|82
1718485500000|2024-06-15 21:05:00|79.36|78.96|79.35|78.95|79.37|78.97|79.33|78.93|52
1718485800000|2024-06-15 21:10:00|79.34|78.94|79.27|78.87|79.34|78.94|79.26|78.86|18
1718486100000|2024-06-15 21:15:00|79.26|78.86|79.27|78.87|79.32|78.92|79.26|78.86|87
1718486400000|2024-06-15 21:20:00|79.28|78.88|79.19|78.79|79.28|78.88|79.18|78.78|78
1718486700000|2024-06-15 21:25:00|79.18|78.78|79.22|78.82|79.23|78.83|79.18|78.78|41
1718487000000|2024-06-15 21:30:00|79.21|78.81|79.29|78.89|79.29|78.89|79.2|78.8|29
1718487300000|2024-06-15 21:35:00|79.28|78.88|79.29|78.89|79.3|78.9|79.27|78.87|21
1718487600000|2024-06-15 21:40:00|79.3|78.9|79.26|78.86|79.32|78.92|79.26|78.86|33
1718487900000|2024-06-15 21:45:00|79.25|78.85|79.27|78.87|79.27|78.87|79.24|78.84|28
1718488200000|2024-06-15 21:50:00|79.26|78.86|79.33|78.93|79.34|78.94|79.26|78.86|51
1718488500000|2024-06-15 21:55:00|79.32|78.92|79.39|78.99|79.39|78.99|79.31|78.91|28
1718488800000|2024-06-15 22:00:00|79.4|79|79.43|79.03|79.44|79.04|79.33|78.93|58
1718489100000|2024-06-15 22:05:00|79.42|79.02|79.36|78.96|79.44|79.04|79.33|78.93|85
1718489400000|2024-06-15 22:10:00|79.35|78.95|79.38|78.98|79.38|78.98|79.35|78.95|22
1718489700000|2024-06-15 22:15:00|79.39|78.99|79.34|78.94|79.4|79|79.33|78.93|52
1718490000000|2024-06-15 22:20:00|79.35|78.95|79.34|78.94|79.37|78.97|79.32|78.92|56
1718490300000|2024-06-15 22:25:00|79.37|78.97|79.36|78.96|79.37|78.97|79.33|78.93|27
1718490600000|2024-06-15 22:30:00|79.37|78.97|79.36|78.96|79.37|78.97|79.34|78.94|18
1718490900000|2024-06-15 22:35:00|79.35|78.95|79.37|78.97|79.37|78.97|79.34|78.94|24
1718491200000|2024-06-15 22:40:00|79.36|78.96|79.35|78.95|79.37|78.97|79.32|78.92|24
1718491500000|2024-06-15 22:45:00|79.36|78.96|79.33|78.93|79.37|78.97|79.32|78.92|115
1718491800000|2024-06-15 22:50:00|79.34|78.94|79.37|78.97|79.38|78.98|79.33|78.93|92
1718492100000|2024-06-15 22:55:00|79.38|78.98|79.42|79.02|79.44|79.04|79.34|78.94|62
1718492400000|2024-06-15 23:00:00|79.43|79.03|79.4|79|79.45|79.05|79.37|78.97|39
1718492700000|2024-06-15 23:05:00|79.41|79.01|79.41|79.01|79.45|79.05|79.4|79|24
1718493000000|2024-06-15 23:10:00|79.4|79|79.41|79.01|79.42|79.02|79.4|79|36
1718493300000|2024-06-15 23:15:00|79.42|79.02|79.34|78.94|79.42|79.02|79.33|78.93|51
1718493600000|2024-06-15 23:20:00|79.33|78.93|79.38|78.98|79.42|79.02|79.33|78.93|47
1718493900000|2024-06-15 23:25:00|79.37|78.97|79.35|78.95|79.38|78.98|79.34|78.94|75
1718494200000|2024-06-15 23:30:00|79.36|78.96|79.42|79.02|79.46|79.06|79.36|78.96|31
1718494500000|2024-06-15 23:35:00|79.43|79.03|79.41|79.01|79.43|79.03|79.39|78.99|25
1718494800000|2024-06-15 23:40:00|79.4|79|79.41|79.01|79.42|79.02|79.39|78.99|14
1718495100000|2024-06-15 23:45:00|79.4|79|79.39|78.99|79.41|79.01|79.37|78.97|22
1718495400000|2024-06-15 23:50:00|79.4|79|79.42|79.02|79.44|79.04|79.4|79|14
1718495700000|2024-06-15 23:55:00|79.41|79.01|79.39|78.99|79.43|79.03|79.39|78.99|18
1718496000000|2024-06-16 00:00:00|79.4|79|79.35|78.95|79.44|79.04|79.34|78.94|51
1718496300000|2024-06-16 00:05:00|79.36|78.96|79.28|78.88|79.37|78.97|79.28|78.88|57
1718496600000|2024-06-16 00:10:00|79.26|78.86|79.25|78.85|79.29|78.89|79.19|78.79|57
1718496900000|2024-06-16 00:15:00|79.26|78.86|79.28|78.88|79.31|78.91|79.26|78.86|62
1718497200000|2024-06-16 00:20:00|79.29|78.89|79.3|78.9|79.31|78.91|79.27|78.87|30
1718497500000|2024-06-16 00:25:00|79.31|78.91|79.3|78.9|79.32|78.92|79.29|78.89|33
1718497800000|2024-06-16 00:30:00|79.31|78.91|79.29|78.89|79.34|78.94|79.29|78.89|60
1718498100000|2024-06-16 00:35:00|79.3|78.9|79.28|78.88|79.32|78.92|79.28|78.88|30
1718498400000|2024-06-16 00:40:00|79.27|78.87|79.26|78.86|79.28|78.88|79.25|78.85|44
1718498700000|2024-06-16 00:45:00|79.25|78.85|79.25|78.85|79.27|78.87|79.23|78.83|44
1718499000000|2024-06-16 00:50:00|79.24|78.84|79.18|78.78|79.25|78.85|79.17|78.77|43
1718499300000|2024-06-16 00:55:00|79.19|78.79|79.19|78.79|79.19|78.79|79.14|78.74|41
1718499600000|2024-06-16 01:00:00|79.2|78.8|79.11|78.71|79.2|78.8|79.09|78.69|100
1718499900000|2024-06-16 01:05:00|79.1|78.7|79.2|78.8|79.21|78.81|79.05|78.65|95
1718500200000|2024-06-16 01:10:00|79.21|78.81|79.26|78.86|79.33|78.93|79.2|78.8|47
1718500500000|2024-06-16 01:15:00|79.25|78.85|79.37|78.97|79.4|79|79.23|78.83|99
1718500800000|2024-06-16 01:20:00|79.38|78.98|79.37|78.97|79.39|78.99|79.34|78.94|44
1718501100000|2024-06-16 01:25:00|79.36|78.96|79.37|78.97|79.4|79|79.31|78.91|43
1718501400000|2024-06-16 01:30:00|79.38|78.98|79.4|79|79.4|79|79.36|78.96|56
1718501700000|2024-06-16 01:35:00|79.39|78.99|79.41|79.01|79.41|79.01|79.36|78.96|46
1718502000000|2024-06-16 01:40:00|79.42|79.02|79.43|79.03|79.43|79.03|79.4|79|20
1718502300000|2024-06-16 01:45:00|79.42|79.02|79.42|79.02|79.43|79.03|79.4|79|11
1718502600000|2024-06-16 01:50:00|79.43|79.03|79.54|79.14|79.54|79.14|79.43|79.03|37
1718502900000|2024-06-16 01:55:00|79.56|79.16|79.63|79.23|79.64|79.24|79.56|79.16|32
1718503200000|2024-06-16 02:00:00|79.64|79.24|79.63|79.23|79.64|79.24|79.59|79.19|27
1718503500000|2024-06-16 02:05:00|79.62|79.22|79.6|79.2|79.63|79.23|79.59|79.19|30
1718503800000|2024-06-16 02:10:00|79.59|79.19|79.62|79.22|79.65|79.25|79.59|79.19|28
1718504100000|2024-06-16 02:15:00|79.63|79.23|79.68|79.28|79.71|79.31|79.61|79.21|53
1718504400000|2024-06-16 02:20:00|79.69|79.29|79.76|79.36|79.77|79.37|79.67|79.27|54
1718504700000|2024-06-16 02:25:00|79.75|79.35|79.89|79.49|79.92|79.52|79.75|79.35|49
1718505000000|2024-06-16 02:30:00|79.9|79.5|80|79.6|80.02|79.62|79.87|79.47|65
1718505300000|2024-06-16 02:35:00|80.01|79.61|79.98|79.58|80.05|79.65|79.97|79.57|44
1718505600000|2024-06-16 02:40:00|79.97|79.57|79.99|79.59|80|79.6|79.96|79.56|34
1718505900000|2024-06-16 02:45:00|80|79.6|79.99|79.59|80.04|79.64|79.99|79.59|51
1718506200000|2024-06-16 02:50:00|80|79.6|80|79.6|80.1|79.7|80|79.6|63
1718506500000|2024-06-16 02:55:00|80.02|79.62|80|79.6|80.04|79.64|79.95|79.55|71
1718506800000|2024-06-16 03:00:00|80.01|79.61|80.08|79.68|80.09|79.69|79.99|79.59|81
1718507100000|2024-06-16 03:05:00|80.07|79.67|79.97|79.57|80.08|79.68|79.97|79.57|86
1718507400000|2024-06-16 03:10:00|79.98|79.58|80.04|79.64|80.04|79.64|79.95|79.55|47
1718507700000|2024-06-16 03:15:00|80.03|79.63|80.27|79.87|80.3|79.9|80.03|79.63|141
1718508000000|2024-06-16 03:20:00|80.28|79.88|80.1|79.7|80.29|79.89|80.09|79.69|144
1718508300000|2024-06-16 03:25:00|80.11|79.71|79.88|79.48|80.12|79.72|79.88|79.48|93
1718508600000|2024-06-16 03:30:00|79.89|79.49|79.82|79.42|79.94|79.54|79.8|79.4|136
1718508900000|2024-06-16 03:35:00|79.81|79.41|79.85|79.45|79.95|79.55|79.77|79.37|108
1718509200000|2024-06-16 03:40:00|79.84|79.44|79.87|79.47|79.9|79.5|79.83|79.43|71
1718509500000|2024-06-16 03:45:00|79.86|79.46|79.93|79.53|79.93|79.53|79.84|79.44|61
1718509800000|2024-06-16 03:50:00|79.95|79.55|80.04|79.64|80.05|79.65|79.95|79.55|64
1718510100000|2024-06-16 03:55:00|80.05|79.65|79.97|79.57|80.05|79.65|79.87|79.47|93
1718510400000|2024-06-16 04:00:00|79.96|79.56|79.97|79.57|80.02|79.62|79.94|79.54|91
1718510700000|2024-06-16 04:05:00|79.96|79.56|80.19|79.79|80.19|79.79|79.94|79.54|86
1718511000000|2024-06-16 04:10:00|80.18|79.78|80.03|79.63|80.19|79.79|80|79.6|132
1718511300000|2024-06-16 04:15:00|80.02|79.62|79.93|79.53|80.06|79.66|79.93|79.53|88
1718511600000|2024-06-16 04:20:00|79.94|79.54|79.87|79.47|79.95|79.55|79.82|79.42|137
1718511900000|2024-06-16 04:25:00|79.86|79.46|79.81|79.41|79.89|79.49|79.8|79.4|125
1718512200000|2024-06-16 04:30:00|79.8|79.4|79.86|79.46|79.93|79.53|79.8|79.4|102
1718512500000|2024-06-16 04:35:00|79.85|79.45|79.94|79.54|79.95|79.55|79.85|79.45|69
1718512800000|2024-06-16 04:40:00|79.93|79.53|79.9|79.5|79.97|79.57|79.9|79.5|44
1718513100000|2024-06-16 04:45:00|79.89|79.49|79.87|79.47|79.9|79.5|79.82|79.42|50
1718513400000|2024-06-16 04:50:00|79.86|79.46|79.82|79.42|79.87|79.47|79.82|79.42|35
1718513700000|2024-06-16 04:55:00|79.81|79.41|79.69|79.29|79.82|79.42|79.68|79.28|96
1718514000000|2024-06-16 05:00:00|79.68|79.28|79.72|79.32|79.74|79.34|79.67|79.27|95
1718514300000|2024-06-16 05:05:00|79.71|79.31|79.66|79.26|79.73|79.33|79.65|79.25|91
1718514600000|2024-06-16 05:10:00|79.65|79.25|79.62|79.22|79.68|79.28|79.61|79.21|74
1718514900000|2024-06-16 05:15:00|79.63|79.23|79.61|79.21|79.67|79.27|79.59|79.19|57
1718515200000|2024-06-16 05:20:00|79.6|79.2|79.63|79.23|79.68|79.28|79.59|79.19|61
1718515500000|2024-06-16 05:25:00|79.62|79.22|79.62|79.22|79.69|79.29|79.61|79.21|64
1718515800000|2024-06-16 05:30:00|79.61|79.21|79.68|79.28|79.73|79.33|79.6|79.2|93
1718516100000|2024-06-16 05:35:00|79.69|79.29|79.62|79.22|79.69|79.29|79.59|79.19|126
1718516400000|2024-06-16 05:40:00|79.61|79.21|79.67|79.27|79.7|79.3|79.61|79.21|78
1718516700000|2024-06-16 05:45:00|79.66|79.26|79.64|79.24|79.69|79.29|79.6|79.2|79
1718517000000|2024-06-16 05:50:00|79.65|79.25|79.63|79.23|79.67|79.27|79.62|79.22|67
1718517300000|2024-06-16 05:55:00|79.64|79.24|79.64|79.24|79.67|79.27|79.62|79.22|32
1718517600000|2024-06-16 06:00:00|79.63|79.23|79.61|79.21|79.7|79.3|79.61|79.21|71
1718517900000|2024-06-16 06:05:00|79.62|79.22|79.67|79.27|79.67|79.27|79.6|79.2|57
1718518200000|2024-06-16 06:10:00|79.68|79.28|79.66|79.26|79.71|79.31|79.66|79.26|31
1718518500000|2024-06-16 06:15:00|79.67|79.27|79.68|79.28|79.69|79.29|79.63|79.23|38
1718518800000|2024-06-16 06:20:00|79.67|79.27|79.73|79.33|79.73|79.33|79.67|79.27|17
1718519100000|2024-06-16 06:25:00|79.72|79.32|79.82|79.42|79.82|79.42|79.72|79.32|25
1718519400000|2024-06-16 06:30:00|79.83|79.43|79.82|79.42|79.85|79.45|79.8|79.4|25
1718519700000|2024-06-16 06:35:00|79.81|79.41|79.73|79.33|79.83|79.43|79.73|79.33|13
1718520000000|2024-06-16 06:40:00|79.72|79.32|79.78|79.38|79.8|79.4|79.69|79.29|37
1718520300000|2024-06-16 06:45:00|79.79|79.39|79.86|79.46|79.87|79.47|79.79|79.39|59
1718520600000|2024-06-16 06:50:00|79.87|79.47|80.02|79.62|80.02|79.62|79.85|79.45|42
1718520900000|2024-06-16 06:55:00|80.01|79.61|79.95|79.55|80.03|79.63|79.95|79.55|44
1718521200000|2024-06-16 07:00:00|79.96|79.56|80.03|79.63|80.03|79.63|79.94|79.54|51
1718521500000|2024-06-16 07:05:00|80.01|79.61|79.89|79.49|80.01|79.61|79.87|79.47|45
1718521800000|2024-06-16 07:10:00|79.88|79.48|79.85|79.45|79.89|79.49|79.85|79.45|33
1718522100000|2024-06-16 07:15:00|79.84|79.44|79.79|79.39|79.86|79.46|79.77|79.37|46
1718522400000|2024-06-16 07:20:00|79.8|79.4|79.78|79.38|79.84|79.44|79.78|79.38|60
1718522700000|2024-06-16 07:25:00|79.79|79.39|79.74|79.34|79.8|79.4|79.73|79.33|35
1718523000000|2024-06-16 07:30:00|79.73|79.33|79.65|79.25|79.76|79.36|79.65|79.25|80
1718523300000|2024-06-16 07:35:00|79.64|79.24|79.67|79.27|79.69|79.29|79.62|79.22|72
1718523600000|2024-06-16 07:40:00|79.68|79.28|79.67|79.27|79.71|79.31|79.67|79.27|46
1718523900000|2024-06-16 07:45:00|79.68|79.28|79.61|79.21|79.7|79.3|79.61|79.21|84
1718524200000|2024-06-16 07:50:00|79.62|79.22|79.64|79.24|79.69|79.29|79.62|79.22|79
1718524500000|2024-06-16 07:55:00|79.63|79.23|79.64|79.24|79.66|79.26|79.63|79.23|36
1718524800000|2024-06-16 08:00:00|79.63|79.23|79.61|79.21|79.64|79.24|79.6|79.2|29
1718525100000|2024-06-16 08:05:00|79.6|79.2|79.62|79.22|79.63|79.23|79.6|79.2|62
1718525400000|2024-06-16 08:10:00|79.61|79.21|79.62|79.22|79.62|79.22|79.59|79.19|19
1718525700000|2024-06-16 08:15:00|79.61|79.21|79.68|79.28|79.72|79.32|79.6|79.2|60
1718526000000|2024-06-16 08:20:00|79.69|79.29|79.68|79.28|79.69|79.29|79.66|79.26|26
1718526300000|2024-06-16 08:25:00|79.7|79.3|79.74|79.34|79.77|79.37|79.7|79.3|36
1718526600000|2024-06-16 08:30:00|79.75|79.35|79.82|79.42|79.91|79.51|79.75|79.35|42
1718526900000|2024-06-16 08:35:00|79.83|79.43|79.77|79.37|79.83|79.43|79.77|79.37|27
1718527200000|2024-06-16 08:40:00|79.76|79.36|79.76|79.36|79.8|79.4|79.75|79.35|52
1718527500000|2024-06-16 08:45:00|79.74|79.34|79.7|79.3|79.76|79.36|79.69|79.29|65
1718527800000|2024-06-16 08:50:00|79.69|79.29|79.66|79.26|79.75|79.35|79.64|79.24|132
1718528100000|2024-06-16 08:55:00|79.67|79.27|79.69|79.29|79.71|79.31|79.67|79.27|33
1718528400000|2024-06-16 09:00:00|79.7|79.3|79.73|79.33|79.74|79.34|79.68|79.28|86
1718528700000|2024-06-16 09:05:00|79.74|79.34|79.64|79.24|79.74|79.34|79.62|79.22|70
1718529000000|2024-06-16 09:10:00|79.63|79.23|79.6|79.2|79.65|79.25|79.6|79.2|66
1718529300000|2024-06-16 09:15:00|79.61|79.21|79.65|79.25|79.66|79.26|79.57|79.17|67
1718529600000|2024-06-16 09:20:00|79.64|79.24|79.72|79.32|79.75|79.35|79.64|79.24|55
1718529900000|2024-06-16 09:25:00|79.73|79.33|79.76|79.36|79.77|79.37|79.71|79.31|60
1718530200000|2024-06-16 09:30:00|79.74|79.34|79.74|79.34|79.77|79.37|79.72|79.32|28
1718530500000|2024-06-16 09:35:00|79.73|79.33|79.74|79.34|79.76|79.36|79.72|79.32|43
1718530800000|2024-06-16 09:40:00|79.73|79.33|79.74|79.34|79.75|79.35|79.71|79.31|128
1718531100000|2024-06-16 09:45:00|79.75|79.35|79.78|79.38|79.79|79.39|79.73|79.33|58
1718531400000|2024-06-16 09:50:00|79.79|79.39|79.81|79.41|79.82|79.42|79.77|79.37|33
1718531700000|2024-06-16 09:55:00|79.82|79.42|79.85|79.45|79.88|79.48|79.8|79.4|18
1718532000000|2024-06-16 10:00:00|79.84|79.44|79.83|79.43|79.87|79.47|79.81|79.41|45
1718532300000|2024-06-16 10:05:00|79.82|79.42|79.81|79.41|79.83|79.43|79.78|79.38|30
1718532600000|2024-06-16 10:10:00|79.82|79.42|79.81|79.41|79.82|79.42|79.79|79.39|32
1718532900000|2024-06-16 10:15:00|79.82|79.42|79.86|79.46|79.86|79.46|79.82|79.42|10
1718533200000|2024-06-16 10:20:00|79.85|79.45|79.9|79.5|79.91|79.51|79.84|79.44|30
1718533500000|2024-06-16 10:25:00|79.89|79.49|79.88|79.48|79.9|79.5|79.87|79.47|22
1718533800000|2024-06-16 10:30:00|79.87|79.47|79.91|79.51|79.91|79.51|79.83|79.43|38
1718534100000|2024-06-16 10:35:00|79.9|79.5|79.97|79.57|79.99|79.59|79.9|79.5|43
1718534400000|2024-06-16 10:40:00|79.98|79.58|80.04|79.64|80.09|79.69|79.98|79.58|95
1718534700000|2024-06-16 10:45:00|80.03|79.63|79.96|79.56|80.05|79.65|79.95|79.55|78
1718535000000|2024-06-16 10:50:00|79.98|79.58|79.89|79.49|79.99|79.59|79.86|79.46|91
1718535300000|2024-06-16 10:55:00|79.9|79.5|79.95|79.55|79.97|79.57|79.9|79.5|67
1718535600000|2024-06-16 11:00:00|79.96|79.56|79.84|79.44|79.97|79.57|79.82|79.42|135
1718535900000|2024-06-16 11:05:00|79.83|79.43|79.79|79.39|79.83|79.43|79.75|79.35|153
1718536200000|2024-06-16 11:10:00|79.78|79.38|79.68|79.28|79.78|79.38|79.68|79.28|56
1718536500000|2024-06-16 11:15:00|79.69|79.29|79.63|79.23|79.71|79.31|79.63|79.23|46
1718536800000|2024-06-16 11:20:00|79.64|79.24|79.69|79.29|79.7|79.3|79.63|79.23|64
1718537100000|2024-06-16 11:25:00|79.68|79.28|79.68|79.28|79.71|79.31|79.67|79.27|23
1718537400000|2024-06-16 11:30:00|79.67|79.27|79.69|79.29|79.71|79.31|79.66|79.26|66
1718537700000|2024-06-16 11:35:00|79.68|79.28|79.63|79.23|79.69|79.29|79.62|79.22|50
1718538000000|2024-06-16 11:40:00|79.64|79.24|79.6|79.2|79.64|79.24|79.6|79.2|37
1718538300000|2024-06-16 11:45:00|79.61|79.21|79.49|79.09|79.61|79.21|79.45|79.05|76
1718538600000|2024-06-16 11:50:00|79.48|79.08|79.43|79.03|79.48|79.08|79.41|79.01|76
1718538900000|2024-06-16 11:55:00|79.44|79.04|79.5|79.1|79.51|79.11|79.43|79.03|73
1718539200000|2024-06-16 12:00:00|79.51|79.11|79.48|79.08|79.54|79.14|79.46|79.06|63
1718539500000|2024-06-16 12:05:00|79.47|79.07|79.46|79.06|79.48|79.08|79.44|79.04|23
1718539800000|2024-06-16 12:10:00|79.45|79.05|79.43|79.03|79.46|79.06|79.4|79|31
1718540100000|2024-06-16 12:15:00|79.44|79.04|79.44|79.04|79.48|79.08|79.43|79.03|101
1718540400000|2024-06-16 12:20:00|79.46|79.06|79.52|79.12|79.52|79.12|79.44|79.04|66
1718540700000|2024-06-16 12:25:00|79.53|79.13|79.51|79.11|79.53|79.13|79.5|79.1|56
1718541000000|2024-06-16 12:30:00|79.52|79.12|79.49|79.09|79.55|79.15|79.48|79.08|45
1718541300000|2024-06-16 12:35:00|79.48|79.08|79.42|79.02|79.49|79.09|79.39|78.99|45
1718541600000|2024-06-16 12:40:00|79.4|79|79.38|78.98|79.4|79|79.38|78.98|15
1718541900000|2024-06-16 12:45:00|79.39|78.99|79.33|78.93|79.39|78.99|79.3|78.9|38
1718542200000|2024-06-16 12:50:00|79.32|78.92|79.33|78.93|79.41|79.01|79.32|78.92|73
1718542500000|2024-06-16 12:55:00|79.34|78.94|79.34|78.94|79.38|78.98|79.3|78.9|84
1718542800000|2024-06-16 13:00:00|79.35|78.95|79.39|78.99|79.42|79.02|79.34|78.94|58
1718543100000|2024-06-16 13:05:00|79.4|79|79.45|79.05|79.47|79.07|79.4|79|49
1718543400000|2024-06-16 13:10:00|79.43|79.03|79.37|78.97|79.43|79.03|79.34|78.94|64
1718543700000|2024-06-16 13:15:00|79.36|78.96|79.46|79.06|79.46|79.06|79.34|78.94|85
1718544000000|2024-06-16 13:20:00|79.47|79.07|79.45|79.05|79.51|79.11|79.43|79.03|121
1718544300000|2024-06-16 13:25:00|79.44|79.04|79.47|79.07|79.51|79.11|79.44|79.04|122
1718544600000|2024-06-16 13:30:00|79.48|79.08|79.37|78.97|79.48|79.08|79.36|78.96|185
1718544900000|2024-06-16 13:35:00|79.36|78.96|79.29|78.89|79.37|78.97|79.29|78.89|109
1718545200000|2024-06-16 13:40:00|79.3|78.9|79.32|78.92|79.32|78.92|79.28|78.88|42
1718545500000|2024-06-16 13:45:00|79.33|78.93|79.32|78.92|79.36|78.96|79.31|78.91|85
1718545800000|2024-06-16 13:50:00|79.31|78.91|79.33|78.93|79.34|78.94|79.3|78.9|66
1718546100000|2024-06-16 13:55:00|79.34|78.94|79.41|79.01|79.41|79.01|79.31|78.91|111
1718546400000|2024-06-16 14:00:00|79.42|79.02|79.39|78.99|79.43|79.03|79.33|78.93|92
1718546700000|2024-06-16 14:05:00|79.4|79|79.45|79.05|79.49|79.09|79.38|78.98|123
1718547000000|2024-06-16 14:10:00|79.46|79.06|79.49|79.09|79.53|79.13|79.44|79.04|84
1718547300000|2024-06-16 14:15:00|79.5|79.1|79.3|78.9|79.5|79.1|79.3|78.9|112
1718547600000|2024-06-16 14:20:00|79.31|78.91|79.28|78.88|79.33|78.93|79.28|78.88|59
1718547900000|2024-06-16 14:25:00|79.27|78.87|79.2|78.8|79.3|78.9|79.17|78.77|53
1718548200000|2024-06-16 14:30:00|79.21|78.81|79.25|78.85|79.28|78.88|79.2|78.8|147
1718548500000|2024-06-16 14:35:00|79.24|78.84|79.26|78.86|79.28|78.88|79.21|78.81|96
1718548800000|2024-06-16 14:40:00|79.27|78.87|79.29|78.89|79.3|78.9|79.26|78.86|43
1718549100000|2024-06-16 14:45:00|79.3|78.9|79.28|78.88|79.32|78.92|79.27|78.87|116
1718549400000|2024-06-16 14:50:00|79.27|78.87|79.2|78.8|79.29|78.89|79.19|78.79|72
1718549700000|2024-06-16 14:55:00|79.21|78.81|79.19|78.79|79.25|78.85|79.17|78.77|88
1718550000000|2024-06-16 15:00:00|79.2|78.8|79.22|78.82|79.24|78.84|79.17|78.77|85
1718550300000|2024-06-16 15:05:00|79.23|78.83|79.22|78.82|79.23|78.83|79.2|78.8|32
1718550600000|2024-06-16 15:10:00|79.21|78.81|79.24|78.84|79.27|78.87|79.2|78.8|58
1718550900000|2024-06-16 15:15:00|79.23|78.83|79.29|78.89|79.3|78.9|79.23|78.83|108
1718551200000|2024-06-16 15:20:00|79.3|78.9|79.21|78.81|79.31|78.91|79.2|78.8|60
1718551500000|2024-06-16 15:25:00|79.2|78.8|79.2|78.8|79.22|78.82|79.18|78.78|30
1718551800000|2024-06-16 15:30:00|79.21|78.81|79.2|78.8|79.27|78.87|79.19|78.79|48
1718552100000|2024-06-16 15:35:00|79.22|78.82|79.28|78.88|79.3|78.9|79.2|78.8|78
1718552400000|2024-06-16 15:40:00|79.3|78.9|79.31|78.91|79.34|78.94|79.28|78.88|97
1718552700000|2024-06-16 15:45:00|79.3|78.9|79.35|78.95|79.35|78.95|79.28|78.88|75
1718553000000|2024-06-16 15:50:00|79.34|78.94|79.33|78.93|79.36|78.96|79.31|78.91|128
1718553300000|2024-06-16 15:55:00|79.34|78.94|79.34|78.94|79.37|78.97|79.33|78.93|81
1718553600000|2024-06-16 16:00:00|79.33|78.93|79.42|79.02|79.46|79.06|79.31|78.91|79
1718553900000|2024-06-16 16:05:00|79.41|79.01|79.43|79.03|79.45|79.05|79.36|78.96|36
1718554200000|2024-06-16 16:10:00|79.44|79.04|79.43|79.03|79.44|79.04|79.39|78.99|41
1718554500000|2024-06-16 16:15:00|79.45|79.05|79.37|78.97|79.45|79.05|79.37|78.97|68
1718554800000|2024-06-16 16:20:00|79.38|78.98|79.44|79.04|79.44|79.04|79.38|78.98|73
1718555100000|2024-06-16 16:25:00|79.43|79.03|79.43|79.03|79.44|79.04|79.4|79|40
1718555400000|2024-06-16 16:30:00|79.42|79.02|79.34|78.94|79.44|79.04|79.33|78.93|42
1718555700000|2024-06-16 16:35:00|79.35|78.95|79.33|78.93|79.35|78.95|79.3|78.9|44
1718556000000|2024-06-16 16:40:00|79.32|78.92|79.29|78.89|79.34|78.94|79.29|78.89|62
1718556300000|2024-06-16 16:45:00|79.3|78.9|79.34|78.94|79.37|78.97|79.29|78.89|72
1718556600000|2024-06-16 16:50:00|79.33|78.93|79.36|78.96|79.38|78.98|79.33|78.93|42
1718556900000|2024-06-16 16:55:00|79.37|78.97|79.34|78.94|79.39|78.99|79.3|78.9|64
1718557200000|2024-06-16 17:00:00|79.33|78.93|79.34|78.94|79.36|78.96|79.31|78.91|160
1718557500000|2024-06-16 17:05:00|79.33|78.93|79.28|78.88|79.34|78.94|79.28|78.88|21
1718557800000|2024-06-16 17:10:00|79.29|78.89|79.26|78.86|79.29|78.89|79.25|78.85|42
1718558100000|2024-06-16 17:15:00|79.25|78.85|79.35|78.95|79.35|78.95|79.25|78.85|140
1718558400000|2024-06-16 17:20:00|79.34|78.94|79.3|78.9|79.37|78.97|79.3|78.9|61
1718558700000|2024-06-16 17:25:00|79.31|78.91|79.26|78.86|79.31|78.91|79.25|78.85|43
1718559000000|2024-06-16 17:30:00|79.25|78.85|79.22|78.82|79.26|78.86|79.21|78.81|26
1718559300000|2024-06-16 17:35:00|79.21|78.81|79.24|78.84|79.31|78.91|79.21|78.81|68
1718559600000|2024-06-16 17:40:00|79.25|78.85|79.23|78.83|79.25|78.85|79.21|78.81|74
1718559900000|2024-06-16 17:45:00|79.24|78.84|79.07|78.67|79.26|78.86|79.01|78.61|134
1718560200000|2024-06-16 17:50:00|79.08|78.68|78.86|78.46|79.09|78.69|78.85|78.45|141
1718560500000|2024-06-16 17:55:00|78.87|78.47|78.97|78.57|78.99|78.59|78.86|78.46|106
1718560800000|2024-06-16 18:00:00|78.96|78.56|78.95|78.55|79.02|78.62|78.91|78.51|96
1718561100000|2024-06-16 18:05:00|78.94|78.54|79.03|78.63|79.03|78.63|78.93|78.53|47
1718561400000|2024-06-16 18:10:00|79.01|78.61|78.99|78.59|79.01|78.61|78.96|78.56|37
1718561700000|2024-06-16 18:15:00|79.01|78.61|79.04|78.64|79.05|78.65|78.99|78.59|50
1718562000000|2024-06-16 18:20:00|79.03|78.63|79.1|78.7|79.1|78.7|79.03|78.63|47
1718562300000|2024-06-16 18:25:00|79.11|78.71|79.19|78.79|79.19|78.79|79.11|78.71|53
1718562600000|2024-06-16 18:30:00|79.2|78.8|79.21|78.81|79.23|78.83|79.19|78.79|50
1718562900000|2024-06-16 18:35:00|79.2|78.8|79.22|78.82|79.22|78.82|79.19|78.79|31
1718563200000|2024-06-16 18:40:00|79.21|78.81|79.11|78.71|79.22|78.82|79.09|78.69|43
1718563500000|2024-06-16 18:45:00|79.1|78.7|79.06|78.66|79.14|78.74|79.03|78.63|60
1718563800000|2024-06-16 18:50:00|79.05|78.65|79.09|78.69|79.1|78.7|79.04|78.64|59
1718564100000|2024-06-16 18:55:00|79.1|78.7|79.11|78.71|79.13|78.73|79.1|78.7|23
1718564400000|2024-06-16 19:00:00|79.12|78.72|79.07|78.67|79.13|78.73|79.07|78.67|49
1718564700000|2024-06-16 19:05:00|79.05|78.65|79.05|78.65|79.06|78.66|79.03|78.63|23
1718565000000|2024-06-16 19:10:00|79.06|78.66|79.05|78.65|79.07|78.67|79.02|78.62|35
1718565300000|2024-06-16 19:15:00|79.04|78.64|79.03|78.63|79.06|78.66|79.01|78.61|95
1718565600000|2024-06-16 19:20:00|79.04|78.64|79.06|78.66|79.07|78.67|79.02|78.62|62
1718565900000|2024-06-16 19:25:00|79.05|78.65|79.63|78.03|79.65|78.66|79.01|78.01|110
1718566200000|2024-06-16 19:30:00|79.62|78.02|79.62|78.02|79.66|78.06|79.59|77.99|76
1718566500000|2024-06-16 19:35:00|79.61|78.01|79.61|78.01|79.63|78.03|79.59|77.99|120
1718566800000|2024-06-16 19:40:00|79.63|78.03|79.65|78.05|79.68|78.08|79.62|78.02|50
1718567100000|2024-06-16 19:45:00|79.66|78.06|79.68|78.08|79.69|78.09|79.64|78.04|69
1718567400000|2024-06-16 19:50:00|79.67|78.07|79.71|78.11|79.71|78.11|79.65|78.05|57
1718567700000|2024-06-16 19:55:00|79.7|78.1|79.65|78.05|79.71|78.11|79.65|78.05|44
1718568000000|2024-06-16 20:00:00|79.67|78.07|79.69|78.09|79.7|78.1|79.67|78.07|96
1718568300000|2024-06-16 20:05:00|79.68|78.08|79.62|78.02|79.69|78.09|79.59|77.99|64
1718568600000|2024-06-16 20:10:00|79.61|78.01|79.7|78.1|79.7|78.1|79.61|78.01|90
1718568900000|2024-06-16 20:15:00|79.71|78.11|79.65|78.05|79.71|78.11|79.64|78.04|27
1718569200000|2024-06-16 20:20:00|79.64|78.04|79.69|78.09|79.71|78.11|79.64|78.04|72
1718569500000|2024-06-16 20:25:00|79.7|78.1|79.67|78.07|79.7|78.1|79.66|78.06|30
1718569800000|2024-06-16 20:30:00|79.65|78.05|79.59|77.99|79.66|78.06|79.58|77.98|56
1718570100000|2024-06-16 20:35:00|79.6|78|79.64|78.04|79.64|78.04|79.58|77.98|39
1718570400000|2024-06-16 20:40:00|79.63|78.03|79.63|78.03|79.64|78.04|79.61|78.01|75
1718570700000|2024-06-16 20:45:00|79.64|78.04|79.64|78.04|79.68|78.08|79.63|78.03|89
1718571000000|2024-06-16 20:50:00|79.65|78.05|79.57|77.97|79.65|78.05|79.56|77.96|61
1718571300000|2024-06-16 20:55:00|79.56|77.96|78.98|78.58|79.61|78.58|78.98|77.95|79
1718571600000|2024-06-16 21:00:00|78.97|78.57|78.96|78.56|78.98|78.58|78.95|78.55|18
1718571900000|2024-06-16 21:05:00|78.97|78.57|79.03|78.63|79.04|78.64|78.97|78.57|33
1718572200000|2024-06-16 21:10:00|79|78.6|79.01|78.61|79.05|78.65|78.98|78.58|81
1718572500000|2024-06-16 21:15:00|78.99|78.59|78.97|78.57|79.02|78.62|78.97|78.57|170
1718572800000|2024-06-16 21:20:00|78.98|78.58|78.93|78.53|79|78.6|78.89|78.49|64
1718573100000|2024-06-16 21:25:00|78.91|78.51|78.95|78.55|78.95|78.55|78.88|78.48|20
1718573700000|2024-06-16 21:35:00|78.93|78.53|78.96|78.56|78.96|78.56|78.93|78.53|18
1718574000000|2024-06-16 21:40:00|78.94|78.54|78.94|78.54|78.99|78.59|78.91|78.51|72
1718574300000|2024-06-16 21:45:00|78.91|78.51|78.84|78.44|78.94|78.54|78.78|78.38|45
1718574600000|2024-06-16 21:50:00|78.81|78.41|78.87|78.47|78.87|78.47|78.81|78.41|28
1718574900000|2024-06-16 21:55:00|78.88|78.48|78.88|78.48|78.89|78.49|78.84|78.44|22
1718575200000|2024-06-16 22:00:00|78.9|78.5|79.05|78.65|79.05|78.65|78.88|78.48|63
1718575500000|2024-06-16 22:05:00|79.18|78.78|79.27|78.87|79.31|78.91|79.12|78.72|206
1718575800000|2024-06-16 22:10:00|79.25|78.85|79.12|78.72|79.25|78.85|79.08|78.68|146
1718576100000|2024-06-16 22:15:00|79.15|78.75|79.07|78.67|79.17|78.77|79.05|78.65|65
1718576400000|2024-06-16 22:20:00|79.06|78.66|78.94|78.54|79.1|78.7|78.91|78.51|221
1718576700000|2024-06-16 22:25:00|78.91|78.51|79.01|78.61|79.03|78.63|78.87|78.47|104
1718577000000|2024-06-16 22:30:00|79.02|78.62|79.06|78.66|79.16|78.76|79.02|78.62|82
1718577300000|2024-06-16 22:35:00|79.09|78.69|79.09|78.69|79.11|78.71|79.03|78.63|134
1718577600000|2024-06-16 22:40:00|79.07|78.67|78.99|78.59|79.09|78.69|78.99|78.59|152
1718577900000|2024-06-16 22:45:00|79|78.6|79.01|78.61|79.03|78.63|78.92|78.52|102
1718578200000|2024-06-16 22:50:00|78.96|78.56|79.11|78.71|79.11|78.71|78.96|78.56|27
1718578500000|2024-06-16 22:55:00|79.08|78.68|79.13|78.73|79.14|78.74|79.03|78.63|27
1718578800000|2024-06-16 23:00:00|79.14|78.74|79.13|78.73|79.19|78.79|79.09|78.69|89
1718579100000|2024-06-16 23:05:00|79.12|78.72|79.09|78.69|79.15|78.75|79.05|78.65|56
1718579400000|2024-06-16 23:10:00|79.08|78.68|79.05|78.65|79.1|78.7|79|78.6|38
1718579700000|2024-06-16 23:15:00|79.01|78.61|79.07|78.67|79.1|78.7|78.97|78.57|46
1718580000000|2024-06-16 23:20:00|79.06|78.66|79.04|78.64|79.09|78.69|78.99|78.59|80
1718580300000|2024-06-16 23:25:00|79.03|78.63|79.03|78.63|79.06|78.66|79.01|78.61|27
1718580600000|2024-06-16 23:30:00|79.01|78.61|79.12|78.72|79.13|78.73|79.01|78.61|26
1718580900000|2024-06-16 23:35:00|79.1|78.7|79.1|78.7|79.12|78.72|79.04|78.64|18
1718581200000|2024-06-16 23:40:00|79.07|78.67|79.09|78.69|79.09|78.69|79.03|78.63|23
1718581500000|2024-06-16 23:45:00|79.07|78.67|79.13|78.73|79.13|78.73|79.04|78.64|14
1718581800000|2024-06-16 23:50:00|79.12|78.72|79.11|78.71|79.14|78.74|79.09|78.69|19
1718582100000|2024-06-16 23:55:00|79.14|78.74|79.19|78.79|79.19|78.79|79.12|78.72|18
1718582400000|2024-06-17 00:00:00|79.2|78.8|79.19|78.79|79.24|78.84|79.15|78.75|10
1718582700000|2024-06-17 00:05:00|79.16|78.76|79.13|78.73|79.19|78.79|79.1|78.7|144
1718583000000|2024-06-17 00:10:00|79.15|78.75|79.14|78.74|79.21|78.81|79.12|78.72|185
1718583300000|2024-06-17 00:15:00|79.15|78.75|79.19|78.79|79.19|78.79|79.1|78.7|104
1718583600000|2024-06-17 00:20:00|79.2|78.8|79.19|78.79|79.22|78.82|79.13|78.73|25
1718583900000|2024-06-17 00:25:00|79.2|78.8|79.24|78.84|79.3|78.9|79.2|78.8|28
1718584200000|2024-06-17 00:30:00|79.25|78.85|79.32|78.92|79.33|78.93|79.21|78.81|38
1718584500000|2024-06-17 00:35:00|79.33|78.93|79.33|78.93|79.38|78.98|79.29|78.89|65
1718584800000|2024-06-17 00:40:00|79.32|78.92|79.43|79.03|79.43|79.03|79.31|78.91|33
1718585100000|2024-06-17 00:45:00|79.44|79.04|79.4|79|79.44|79.04|79.31|78.91|44
1718585400000|2024-06-17 00:50:00|79.39|78.99|79.2|78.8|79.39|78.99|79.15|78.75|69
1718585700000|2024-06-17 00:55:00|79.19|78.79|79.24|78.84|79.24|78.84|79.12|78.72|38
1718586000000|2024-06-17 01:00:00|79.22|78.82|79.21|78.81|79.24|78.84|79.11|78.71|108
1718586300000|2024-06-17 01:05:00|79.22|78.82|79.23|78.83|79.24|78.84|79.12|78.72|69
1718586600000|2024-06-17 01:10:00|79.18|78.78|79.35|78.95|79.38|78.98|79.18|78.78|45
1718586900000|2024-06-17 01:15:00|79.33|78.93|79.04|78.64|79.38|78.98|79.01|78.61|274
1718587200000|2024-06-17 01:20:00|79.03|78.63|78.98|78.58|79.03|78.63|78.9|78.5|172
1718587500000|2024-06-17 01:25:00|78.95|78.55|78.91|78.51|79|78.6|78.88|78.48|82
1718587800000|2024-06-17 01:30:00|78.92|78.52|78.86|78.46|78.93|78.53|78.69|78.29|205
1718588100000|2024-06-17 01:35:00|78.85|78.45|78.82|78.42|78.86|78.46|78.78|78.38|114
1718588400000|2024-06-17 01:40:00|78.81|78.41|78.84|78.44|78.87|78.47|78.7|78.3|193
1718588700000|2024-06-17 01:45:00|78.85|78.45|78.69|78.29|78.86|78.46|78.68|78.28|216
1718589000000|2024-06-17 01:50:00|78.7|78.3|78.76|78.36|78.76|78.36|78.66|78.26|132
1718589300000|2024-06-17 01:55:00|78.77|78.37|78.84|78.44|78.84|78.44|78.73|78.33|48
1718589600000|2024-06-17 02:00:00|78.83|78.43|78.63|78.23|78.83|78.43|78.63|78.23|129
1718589900000|2024-06-17 02:05:00|78.67|78.27|78.67|78.27|78.73|78.33|78.62|78.22|60
1718590200000|2024-06-17 02:10:00|78.68|78.28|78.77|78.37|78.77|78.37|78.63|78.23|67
1718590500000|2024-06-17 02:15:00|78.76|78.36|78.88|78.48|78.9|78.5|78.74|78.34|61
1718590800000|2024-06-17 02:20:00|78.89|78.49|78.87|78.47|78.89|78.49|78.67|78.27|196
1718591100000|2024-06-17 02:25:00|78.89|78.49|78.7|78.3|78.89|78.49|78.6|78.2|154
1718591400000|2024-06-17 02:30:00|78.68|78.28|78.69|78.29|78.8|78.4|78.64|78.24|291
1718591700000|2024-06-17 02:35:00|78.67|78.27|78.9|78.5|78.9|78.5|78.67|78.27|67
1718592000000|2024-06-17 02:40:00|78.92|78.52|78.91|78.51|78.95|78.55|78.9|78.5|25
1718592300000|2024-06-17 02:45:00|78.93|78.53|78.88|78.48|78.98|78.58|78.87|78.47|46
1718592600000|2024-06-17 02:50:00|78.89|78.49|78.87|78.47|78.93|78.53|78.84|78.44|105
1718592900000|2024-06-17 02:55:00|78.86|78.46|78.85|78.45|78.87|78.47|78.83|78.43|83
1718593200000|2024-06-17 03:00:00|78.84|78.44|78.85|78.45|78.85|78.45|78.79|78.39|85
1718593500000|2024-06-17 03:05:00|78.84|78.44|78.8|78.4|78.84|78.44|78.8|78.4|94
1718593800000|2024-06-17 03:10:00|78.79|78.39|78.74|78.34|78.8|78.4|78.72|78.32|36
1718594100000|2024-06-17 03:15:00|78.72|78.32|78.63|78.23|78.76|78.36|78.6|78.2|201
1718594400000|2024-06-17 03:20:00|78.64|78.24|78.7|78.3|78.7|78.3|78.59|78.19|61
1718594700000|2024-06-17 03:25:00|78.69|78.29|78.67|78.27|78.72|78.32|78.65|78.25|63
1718595000000|2024-06-17 03:30:00|78.66|78.26|78.51|78.11|78.67|78.27|78.49|78.09|162
1718595300000|2024-06-17 03:35:00|78.5|78.1|78.5|78.1|78.52|78.12|78.47|78.07|233
1718595600000|2024-06-17 03:40:00|78.49|78.09|78.53|78.13|78.53|78.13|78.43|78.03|61
1718595900000|2024-06-17 03:45:00|78.5|78.1|78.56|78.16|78.58|78.18|78.5|78.1|35
1718596200000|2024-06-17 03:50:00|78.53|78.13|78.44|78.04|78.56|78.16|78.42|78.02|77
1718596500000|2024-06-17 03:55:00|78.43|78.03|78.44|78.04|78.49|78.09|78.4|78|64
1718596800000|2024-06-17 04:00:00|78.45|78.05|78.42|78.02|78.52|78.12|78.42|78.02|43
1718597100000|2024-06-17 04:05:00|78.41|78.01|78.28|77.88|78.42|78.02|78.23|77.83|138
1718597400000|2024-06-17 04:10:00|78.26|77.86|78.25|77.85|78.31|77.91|78.22|77.82|135
1718597700000|2024-06-17 04:15:00|78.24|77.84|78.25|77.85|78.33|77.93|78.22|77.82|146
1718598000000|2024-06-17 04:20:00|78.23|77.83|78.34|77.94|78.34|77.94|78.23|77.83|109
1718598300000|2024-06-17 04:25:00|78.33|77.93|78.37|77.97|78.39|77.99|78.3|77.9|26
1718598600000|2024-06-17 04:30:00|78.41|78.01|78.43|78.03|78.44|78.04|78.41|78.01|6
1718598900000|2024-06-17 04:35:00|78.39|77.99|78.39|77.99|78.42|78.02|78.35|77.95|44
1718599200000|2024-06-17 04:40:00|78.41|78.01|78.38|77.98|78.41|78.01|78.35|77.95|35
1718599500000|2024-06-17 04:45:00|78.37|77.97|78.39|77.99|78.42|78.02|78.37|77.97|19
1718599800000|2024-06-17 04:50:00|78.38|77.98|78.37|77.97|78.39|77.99|78.33|77.93|42
1718600100000|2024-06-17 04:55:00|78.38|77.98|78.37|77.97|78.38|77.98|78.34|77.94|4
1718600400000|2024-06-17 05:00:00|78.33|77.93|78.3|77.9|78.37|77.97|78.3|77.9|25
1718600700000|2024-06-17 05:05:00|78.29|77.89|78.3|77.9|78.33|77.93|78.27|77.87|66
1718601000000|2024-06-17 05:10:00|78.29|77.89|78.38|77.98|78.38|77.98|78.29|77.89|11
1718601300000|2024-06-17 05:15:00|78.37|77.97|78.39|77.99|78.39|77.99|78.31|77.91|32
1718601600000|2024-06-17 05:20:00|78.4|78|78.52|78.12|78.54|78.14|78.4|78|24
1718601900000|2024-06-17 05:25:00|78.55|78.15|78.62|78.22|78.65|78.25|78.53|78.13|22
1718602200000|2024-06-17 05:30:00|78.6|78.2|78.65|78.25|78.67|78.27|78.57|78.17|22
1718602500000|2024-06-17 05:35:00|78.64|78.24|78.45|78.05|78.64|78.24|78.37|77.97|110
1718602800000|2024-06-17 05:40:00|78.42|78.02|78.34|77.94|78.44|78.04|78.34|77.94|108
1718603100000|2024-06-17 05:45:00|78.35|77.95|78.12|77.72|78.35|77.95|78.12|77.72|193
1718603400000|2024-06-17 05:50:00|78.11|77.71|78.08|77.68|78.19|77.79|78.08|77.68|210
1718603700000|2024-06-17 05:55:00|78.09|77.69|78.2|77.8|78.21|77.81|78.06|77.66|78
1718604000000|2024-06-17 06:00:00|78.23|77.83|78.05|77.65|78.24|77.84|78.05|77.65|129
1718604300000|2024-06-17 06:05:00|78.04|77.64|77.97|77.57|78.05|77.65|77.91|77.51|153
1718604600000|2024-06-17 06:10:00|77.96|77.56|77.96|77.56|78.03|77.63|77.94|77.54|85
1718604900000|2024-06-17 06:15:00|77.95|77.55|77.92|77.52|77.97|77.57|77.84|77.44|282
1718605200000|2024-06-17 06:20:00|77.91|77.51|78|77.6|78.02|77.62|77.89|77.49|164
1718605500000|2024-06-17 06:25:00|77.99|77.59|78|77.6|78|77.6|77.94|77.54|80
1718605800000|2024-06-17 06:30:00|77.97|77.57|78|77.6|78.03|77.63|77.96|77.56|32
1718606100000|2024-06-17 06:35:00|77.98|77.58|78.02|77.62|78.02|77.62|77.91|77.51|49
1718606400000|2024-06-17 06:40:00|77.98|77.58|77.97|77.57|78|77.6|77.93|77.53|89
1718606700000|2024-06-17 06:45:00|77.96|77.56|77.95|77.55|78.03|77.63|77.92|77.52|78
1718607000000|2024-06-17 06:50:00|77.94|77.54|77.81|77.41|77.94|77.54|77.81|77.41|95
1718607300000|2024-06-17 06:55:00|77.82|77.42|77.89|77.49|77.89|77.49|77.79|77.39|107
1718607600000|2024-06-17 07:00:00|77.88|77.48|77.95|77.55|77.98|77.58|77.86|77.46|39
1718607900000|2024-06-17 07:05:00|77.97|77.57|77.86|77.46|78.03|77.63|77.77|77.37|160
1718608200000|2024-06-17 07:10:00|77.85|77.45|77.69|77.29|77.88|77.48|77.62|77.22|235
1718608500000|2024-06-17 07:15:00|77.68|77.28|77.81|77.41|77.84|77.44|77.62|77.22|101
1718608800000|2024-06-17 07:20:00|77.8|77.4|77.98|77.58|77.98|77.58|77.76|77.36|57
1718609100000|2024-06-17 07:25:00|77.97|77.57|78.09|77.69|78.1|77.7|77.97|77.57|63
1718609400000|2024-06-17 07:30:00|78.1|77.7|78.13|77.73|78.22|77.82|78.1|77.7|49
1718609700000|2024-06-17 07:35:00|78.08|77.68|77.95|77.55|78.12|77.72|77.91|77.51|97
1718610000000|2024-06-17 07:40:00|77.93|77.53|77.87|77.47|77.93|77.53|77.78|77.38|90
1718610300000|2024-06-17 07:45:00|77.88|77.48|78.13|77.73|78.14|77.74|77.85|77.45|44
1718610600000|2024-06-17 07:50:00|78.12|77.72|78.37|77.97|78.41|78.01|78.12|77.72|176
1718610900000|2024-06-17 07:55:00|78.35|77.95|78.4|78|78.49|78.09|78.33|77.93|201
1718611200000|2024-06-17 08:00:00|78.41|78.01|78.36|77.96|78.5|78.1|78.27|77.87|174
1718611500000|2024-06-17 08:05:00|78.35|77.95|78.13|77.73|78.38|77.98|78.13|77.73|149
1718611800000|2024-06-17 08:10:00|78.15|77.75|78.25|77.85|78.29|77.89|78.13|77.73|63
1718612100000|2024-06-17 08:15:00|78.24|77.84|78.26|77.86|78.26|77.86|78.16|77.76|61
1718612400000|2024-06-17 08:20:00|78.22|77.82|78.18|77.78|78.24|77.84|78.13|77.73|51
1718612700000|2024-06-17 08:25:00|78.16|77.76|78.08|77.68|78.17|77.77|78.06|77.66|44
1718613000000|2024-06-17 08:30:00|78.1|77.7|77.8|77.4|78.1|77.7|77.76|77.36|220
1718613300000|2024-06-17 08:35:00|77.79|77.39|77.71|77.31|77.86|77.46|77.66|77.26|226
1718613600000|2024-06-17 08:40:00|77.72|77.32|77.8|77.4|77.82|77.42|77.59|77.19|194
1718613900000|2024-06-17 08:45:00|77.78|77.38|77.9|77.5|77.9|77.5|77.73|77.33|155
1718614200000|2024-06-17 08:50:00|77.89|77.49|77.95|77.55|77.97|77.57|77.89|77.49|87
1718614500000|2024-06-17 08:55:00|77.92|77.52|77.95|77.55|78|77.6|77.92|77.52|37
1718614800000|2024-06-17 09:00:00|77.94|77.54|77.98|77.58|77.98|77.58|77.84|77.44|75
1718615100000|2024-06-17 09:05:00|77.97|77.57|78.05|77.65|78.06|77.66|77.92|77.52|65
1718615400000|2024-06-17 09:10:00|78.02|77.62|78.04|77.64|78.05|77.65|77.9|77.5|103
1718615700000|2024-06-17 09:15:00|78.02|77.62|78.13|77.73|78.14|77.74|77.95|77.55|49
1718616000000|2024-06-17 09:20:00|78.08|77.68|78.19|77.79|78.19|77.79|78.08|77.68|37
1718616300000|2024-06-17 09:25:00|78.16|77.76|78.22|77.82|78.23|77.83|78.15|77.75|157
1718616600000|2024-06-17 09:30:00|78.24|77.84|78.16|77.76|78.28|77.88|78.16|77.76|45
1718616900000|2024-06-17 09:35:00|78.15|77.75|78.06|77.66|78.2|77.8|78.01|77.61|115
1718617200000|2024-06-17 09:40:00|78.05|77.65|77.91|77.51|78.05|77.65|77.87|77.47|194
1718617500000|2024-06-17 09:45:00|77.9|77.5|77.98|77.58|78.13|77.73|77.78|77.38|298
1718617800000|2024-06-17 09:50:00|77.99|77.59|77.86|77.46|77.99|77.59|77.66|77.26|242
1718618100000|2024-06-17 09:55:00|77.87|77.47|77.88|77.48|77.92|77.52|77.69|77.29|177
1718618400000|2024-06-17 10:00:00|77.87|77.47|77.41|77.01|77.92|77.52|77.41|77.01|255
1718618700000|2024-06-17 10:05:00|77.42|77.02|77.41|77.01|77.52|77.12|77.21|76.81|353
1718619000000|2024-06-17 10:10:00|77.45|77.05|77.73|77.33|77.73|77.33|77.41|77.01|125
1718619300000|2024-06-17 10:15:00|77.71|77.31|77.62|77.22|77.82|77.42|77.6|77.2|229
1718619600000|2024-06-17 10:20:00|77.63|77.23|77.47|77.07|77.64|77.24|77.43|77.03|237
1718619900000|2024-06-17 10:25:00|77.44|77.04|77.42|77.02|77.53|77.13|77.32|76.92|191
1718620200000|2024-06-17 10:30:00|77.4|77|77.46|77.06|77.53|77.13|77.37|76.97|195
1718620500000|2024-06-17 10:35:00|77.44|77.04|77.62|77.22|77.67|77.27|77.41|77.01|68
1718620800000|2024-06-17 10:40:00|77.61|77.21|77.66|77.26|77.67|77.27|77.54|77.14|30
1718621100000|2024-06-17 10:45:00|77.65|77.25|77.61|77.21|77.69|77.29|77.58|77.18|76
1718621400000|2024-06-17 10:50:00|77.59|77.19|77.6|77.2|77.66|77.26|77.51|77.11|108
1718621700000|2024-06-17 10:55:00|77.54|77.14|77.58|77.18|77.59|77.19|77.52|77.12|20
1718622000000|2024-06-17 11:00:00|77.57|77.17|77.52|77.12|77.58|77.18|77.5|77.1|104
1718622300000|2024-06-17 11:05:00|77.54|77.14|77.56|77.16|77.58|77.18|77.47|77.07|166
1718622600000|2024-06-17 11:10:00|77.55|77.15|77.58|77.18|77.58|77.18|77.48|77.08|21
1718622900000|2024-06-17 11:15:00|77.57|77.17|77.55|77.15|77.61|77.21|77.55|77.15|70
1718623200000|2024-06-17 11:20:00|77.56|77.16|77.53|77.13|77.59|77.19|77.46|77.06|161
1718623500000|2024-06-17 11:25:00|77.54|77.14|77.55|77.15|77.56|77.16|77.45|77.05|240
1718623800000|2024-06-17 11:30:00|77.54|77.14|77.47|77.07|77.54|77.14|77.45|77.05|126
1718624100000|2024-06-17 11:35:00|77.46|77.06|77.46|77.06|77.47|77.07|77.38|76.98|132
1718624400000|2024-06-17 11:40:00|77.42|77.02|77.43|77.03|77.46|77.06|77.36|76.96|29
1718624700000|2024-06-17 11:45:00|77.42|77.02|77.37|76.97|77.48|77.08|77.36|76.96|114
1718625000000|2024-06-17 11:50:00|77.36|76.96|77.3|76.9|77.38|76.98|77.23|76.83|196
1718625300000|2024-06-17 11:55:00|77.31|76.91|77.41|77.01|77.41|77.01|77.3|76.9|129
1718625600000|2024-06-17 12:00:00|77.4|77|77.33|76.93|77.4|77|77.22|76.82|226
1718625900000|2024-06-17 12:05:00|77.32|76.92|77.42|77.02|77.42|77.02|77.27|76.87|217
1718626200000|2024-06-17 12:10:00|77.41|77.01|77.41|77.01|77.48|77.08|77.33|76.93|292
1718626500000|2024-06-17 12:15:00|77.38|76.98|77.43|77.03|77.5|77.1|77.35|76.95|206
1718626800000|2024-06-17 12:20:00|77.42|77.02|77.35|76.95|77.45|77.05|77.3|76.9|292
1718627100000|2024-06-17 12:25:00|77.4|77|77.58|77.18|77.58|77.18|77.34|76.94|153
1718627400000|2024-06-17 12:30:00|77.55|77.15|77.47|77.07|77.57|77.17|77.4|77|62
1718627700000|2024-06-17 12:35:00|77.42|77.02|77.57|77.17|77.64|77.24|77.42|77.02|141
1718628000000|2024-06-17 12:40:00|77.53|77.13|77.7|77.3|77.72|77.32|77.49|77.09|60
1718628300000|2024-06-17 12:45:00|77.69|77.29|77.54|77.14|77.7|77.3|77.4|77|145
1718628600000|2024-06-17 12:50:00|77.51|77.11|77.5|77.1|77.6|77.2|77.47|77.07|164
1718628900000|2024-06-17 12:55:00|77.54|77.14|77.5|77.1|77.55|77.15|77.46|77.06|233
1718629200000|2024-06-17 13:00:00|77.48|77.08|77.55|77.15|77.56|77.16|77.41|77.01|121
1718629500000|2024-06-17 13:05:00|77.56|77.16|77.64|77.24|77.64|77.24|77.41|77.01|52
1718629800000|2024-06-17 13:10:00|77.63|77.23|77.78|77.38|77.8|77.4|77.61|77.21|32
1718630100000|2024-06-17 13:15:00|77.76|77.36|77.75|77.35|77.77|77.37|77.65|77.25|57
1718630400000|2024-06-17 13:20:00|77.76|77.36|77.73|77.33|77.83|77.43|77.71|77.31|38
1718630700000|2024-06-17 13:25:00|77.71|77.31|77.69|77.29|77.76|77.36|77.67|77.27|150
1718631000000|2024-06-17 13:30:00|77.75|77.35|77.54|77.14|77.75|77.35|77.51|77.11|361
1718631300000|2024-06-17 13:35:00|77.57|77.17|77.52|77.12|77.63|77.23|77.45|77.05|410
1718631600000|2024-06-17 13:40:00|77.53|77.13|77.54|77.14|77.6|77.2|77.45|77.05|344
1718631900000|2024-06-17 13:45:00|77.53|77.13|77.3|76.9|77.56|77.16|77.28|76.88|433
1718632200000|2024-06-17 13:50:00|77.32|76.92|77.26|76.86|77.35|76.95|77.12|76.72|432
1718632500000|2024-06-17 13:55:00|77.22|76.82|77.1|76.7|77.25|76.85|77.09|76.69|413
1718632800000|2024-06-17 14:00:00|77.11|76.71|77.44|77.04|77.44|77.04|77.08|76.68|252
1718633100000|2024-06-17 14:05:00|77.45|77.05|77.58|77.18|77.61|77.21|77.4|77|278
1718633400000|2024-06-17 14:10:00|77.6|77.2|77.61|77.21|77.63|77.23|77.49|77.09|70
1718633700000|2024-06-17 14:15:00|77.62|77.22|77.78|77.38|77.84|77.44|77.61|77.21|70
1718634000000|2024-06-17 14:20:00|77.84|77.44|77.99|77.59|78.02|77.62|77.79|77.39|197
1718634300000|2024-06-17 14:25:00|77.93|77.53|77.9|77.5|78.08|77.68|77.88|77.48|330
1718634600000|2024-06-17 14:30:00|77.93|77.53|77.81|77.41|78|77.6|77.7|77.3|519
1718634900000|2024-06-17 14:35:00|77.79|77.39|77.61|77.21|77.86|77.46|77.58|77.18|507
1718635200000|2024-06-17 14:40:00|77.58|77.18|77.29|76.89|77.6|77.2|77.28|76.88|503
1718635500000|2024-06-17 14:45:00|77.32|76.92|77.43|77.03|77.55|77.15|77.26|76.86|204
1718635800000|2024-06-17 14:50:00|77.44|77.04|77.51|77.11|77.51|77.11|77.35|76.95|326
1718636100000|2024-06-17 14:55:00|77.53|77.13|77.33|76.93|77.55|77.15|77.33|76.93|354
1718636400000|2024-06-17 15:00:00|77.35|76.95|77.45|77.05|77.47|77.07|77.24|76.84|298
1718636700000|2024-06-17 15:05:00|77.41|77.01|77.44|77.04|77.61|77.21|77.38|76.98|170
1718637000000|2024-06-17 15:10:00|77.41|77.01|77.5|77.1|77.58|77.18|77.4|77|109
1718637300000|2024-06-17 15:15:00|77.49|77.09|77.29|76.89|77.51|77.11|77.25|76.85|143
1718637600000|2024-06-17 15:20:00|77.26|76.86|77.07|76.67|77.29|76.89|77.05|76.65|264
1718637900000|2024-06-17 15:25:00|77.08|76.68|77.16|76.76|77.2|76.8|76.96|76.56|237
1718638200000|2024-06-17 15:30:00|77.15|76.75|76.86|76.46|77.16|76.76|76.86|76.46|281
1718638500000|2024-06-17 15:35:00|76.88|76.48|77.06|76.66|77.12|76.72|76.85|76.45|238
1718638800000|2024-06-17 15:40:00|77.07|76.67|77.1|76.7|77.15|76.75|77.02|76.62|25
1718639100000|2024-06-17 15:45:00|77.09|76.69|77.19|76.79|77.25|76.85|77.07|76.67|54
1718639400000|2024-06-17 15:50:00|77.18|76.78|76.59|76.19|77.18|76.78|76.57|76.17|307
1718639700000|2024-06-17 15:55:00|76.6|76.2|76.58|76.18|76.61|76.21|76.43|76.03|240
1718640000000|2024-06-17 16:00:00|76.57|76.17|76.75|76.35|76.77|76.37|76.38|75.98|407
1718640300000|2024-06-17 16:05:00|76.74|76.34|76.62|76.22|76.82|76.42|76.59|76.19|314
1718640600000|2024-06-17 16:10:00|76.61|76.21|76.44|76.04|76.62|76.22|76.41|76.01|320
1718640900000|2024-06-17 16:15:00|76.41|76.01|75.38|74.98|76.5|76.1|75.33|74.93|537
1718641200000|2024-06-17 16:20:00|75.37|74.97|76.39|75.99|76.46|76.06|75.33|74.93|627
1718641500000|2024-06-17 16:25:00|76.37|75.97|76.71|76.31|76.72|76.32|76.28|75.88|396
1718641800000|2024-06-17 16:30:00|76.67|76.27|76.96|76.56|76.99|76.59|76.51|76.11|349
1718642100000|2024-06-17 16:35:00|76.95|76.55|77.14|76.74|77.17|76.77|76.91|76.51|181
1718642400000|2024-06-17 16:40:00|77.13|76.73|77.1|76.7|77.22|76.82|77.1|76.7|134
1718642700000|2024-06-17 16:45:00|77.09|76.69|77.11|76.71|77.2|76.8|77.02|76.62|156
1718643000000|2024-06-17 16:50:00|77.12|76.72|77.09|76.69|77.14|76.74|76.97|76.57|205
1718643300000|2024-06-17 16:55:00|77.08|76.68|76.99|76.59|77.08|76.68|76.93|76.53|294
1718643600000|2024-06-17 17:00:00|77.01|76.61|77.08|76.68|77.21|76.81|76.84|76.44|332
1718643900000|2024-06-17 17:05:00|77.07|76.67|77.14|76.74|77.2|76.8|77.03|76.63|120
1718644200000|2024-06-17 17:10:00|77.12|76.72|77.22|76.82|77.23|76.83|77.04|76.64|135
1718644500000|2024-06-17 17:15:00|77.2|76.8|77.21|76.81|77.29|76.89|77.18|76.78|137
1718644800000|2024-06-17 17:20:00|77.22|76.82|77.14|76.74|77.24|76.84|77.06|76.66|218
1718645100000|2024-06-17 17:25:00|77.13|76.73|77.2|76.8|77.2|76.8|77.08|76.68|205
1718645400000|2024-06-17 17:30:00|77.21|76.81|77.33|76.93|77.33|76.93|77.19|76.79|155
1718645700000|2024-06-17 17:35:00|77.34|76.94|77.5|77.1|77.59|77.19|77.33|76.93|204
1718646000000|2024-06-17 17:40:00|77.49|77.09|77.4|77|77.57|77.17|77.36|76.96|334
1718646300000|2024-06-17 17:45:00|77.41|77.01|77.33|76.93|77.5|77.1|77.3|76.9|385
1718646600000|2024-06-17 17:50:00|77.31|76.91|77.41|77.01|77.42|77.02|77.23|76.83|279
1718646900000|2024-06-17 17:55:00|77.42|77.02|77.54|77.14|77.54|77.14|77.4|77|113
1718647200000|2024-06-17 18:00:00|77.6|77.2|77.58|77.18|77.61|77.21|77.51|77.11|75
1718647500000|2024-06-17 18:05:00|77.59|77.19|77.76|77.36|77.81|77.41|77.58|77.18|149
1718647800000|2024-06-17 18:10:00|77.75|77.35|77.86|77.46|77.98|77.58|77.74|77.34|129
1718648100000|2024-06-17 18:15:00|77.85|77.45|77.91|77.51|78.02|77.62|77.83|77.43|244
1718648400000|2024-06-17 18:20:00|77.93|77.53|77.83|77.43|78|77.6|77.83|77.43|292
1718648700000|2024-06-17 18:25:00|77.85|77.45|77.94|77.54|77.94|77.54|77.77|77.37|328
1718649000000|2024-06-17 18:30:00|77.92|77.52|78.11|77.71|78.11|77.71|77.92|77.52|99
1718649300000|2024-06-17 18:35:00|78.13|77.73|78.09|77.69|78.13|77.73|78.01|77.61|148
1718649600000|2024-06-17 18:40:00|78.08|77.68|77.9|77.5|78.14|77.74|77.88|77.48|309
1718649900000|2024-06-17 18:45:00|77.91|77.51|78.09|77.69|78.13|77.73|77.84|77.44|285
1718650200000|2024-06-17 18:50:00|78.1|77.7|78.15|77.75|78.16|77.76|78.07|77.67|34
1718650500000|2024-06-17 18:55:00|78.16|77.76|78.15|77.75|78.17|77.77|78.1|77.7|34
1718650800000|2024-06-17 19:00:00|78.14|77.74|78|77.6|78.17|77.77|78|77.6|266
1718651100000|2024-06-17 19:05:00|78.03|77.63|77.9|77.5|78.06|77.66|77.84|77.44|174
1718651400000|2024-06-17 19:10:00|77.86|77.46|78.05|77.65|78.06|77.66|77.83|77.43|118
1718651700000|2024-06-17 19:15:00|78.04|77.64|78.05|77.65|78.07|77.67|77.96|77.56|81
1718652000000|2024-06-17 19:20:00|78.09|77.69|78.09|77.69|78.13|77.73|78.02|77.62|55
1718652300000|2024-06-17 19:25:00|78.19|77.79|78.18|77.78|78.22|77.82|78.13|77.73|25
1718652600000|2024-06-17 19:30:00|78.15|77.75|77.92|77.52|78.15|77.75|77.84|77.44|230
1718652900000|2024-06-17 19:35:00|77.86|77.46|77.95|77.55|77.97|77.57|77.86|77.46|142
1718653200000|2024-06-17 19:40:00|77.94|77.54|77.8|77.4|77.95|77.55|77.77|77.37|176
1718653500000|2024-06-17 19:45:00|77.79|77.39|77.81|77.41|77.84|77.44|77.76|77.36|175
1718653800000|2024-06-17 19:50:00|77.8|77.4|77.62|77.22|77.82|77.42|77.62|77.22|119
1718654100000|2024-06-17 19:55:00|77.66|77.26|77.65|77.25|77.66|77.26|77.55|77.15|217
1718654400000|2024-06-17 20:00:00|77.62|77.22|77.42|77.02|77.67|77.27|77.42|77.02|231
1718654700000|2024-06-17 20:05:00|77.41|77.01|77.1|76.7|77.41|77.01|77.09|76.69|265
1718655000000|2024-06-17 20:10:00|77.11|76.71|77.08|76.68|77.16|76.76|76.93|76.53|295
1718655300000|2024-06-17 20:15:00|77.09|76.69|77.4|77|77.49|77.09|77.07|76.67|260
1718655600000|2024-06-17 20:20:00|77.41|77.01|77.5|77.1|77.52|77.12|77.4|77|257
1718655900000|2024-06-17 20:25:00|77.49|77.09|77.45|77.05|77.52|77.12|77.41|77.01|184
1718656200000|2024-06-17 20:30:00|77.44|77.04|77.27|76.87|77.46|77.06|77.17|76.77|260
1718656500000|2024-06-17 20:35:00|77.26|76.86|77.22|76.82|77.34|76.94|77.13|76.73|196
1718656800000|2024-06-17 20:40:00|77.24|76.84|77.32|76.92|77.38|76.98|77.17|76.77|166
1718657100000|2024-06-17 20:45:00|77.3|76.9|77.22|76.82|77.41|77.01|77.22|76.82|128
1718657400000|2024-06-17 20:50:00|77.23|76.83|77.16|76.76|77.23|76.83|77.05|76.65|202
1718657700000|2024-06-17 20:55:00|77.15|76.75|77.07|76.67|77.24|76.84|77.07|76.67|195
1718658000000|2024-06-17 21:00:00|77.08|76.68|77.19|76.79|77.23|76.83|77|76.6|106
1718658300000|2024-06-17 21:05:00|77.18|76.78|76.71|76.31|77.18|76.78|76.69|76.29|218
1718658600000|2024-06-17 21:10:00|76.7|76.3|76.72|76.32|76.79|76.39|76.56|76.16|199
1718658900000|2024-06-17 21:15:00|76.73|76.33|76.92|76.52|76.95|76.55|76.59|76.19|227
1718659200000|2024-06-17 21:20:00|76.91|76.51|77.03|76.63|77.04|76.64|76.86|76.46|83
1718659500000|2024-06-17 21:25:00|77.02|76.62|77.04|76.64|77.05|76.65|76.94|76.54|62
1718659800000|2024-06-17 21:30:00|77.05|76.65|77.2|76.8|77.2|76.8|77.05|76.65|113
1718660100000|2024-06-17 21:35:00|77.19|76.79|77.33|76.93|77.41|77.01|77.19|76.79|86
1718660400000|2024-06-17 21:40:00|77.32|76.92|77.14|76.74|77.32|76.92|77.14|76.74|73
1718660700000|2024-06-17 21:45:00|77.15|76.75|77.11|76.71|77.15|76.75|77.1|76.7|94
1718661000000|2024-06-17 21:50:00|77.1|76.7|77.14|76.74|77.17|76.77|77.08|76.68|66
1718661300000|2024-06-17 21:55:00|77.15|76.75|77.1|76.7|77.18|76.78|77.1|76.7|78
1718661600000|2024-06-17 22:00:00|77.09|76.69|77.13|76.73|77.19|76.79|77|76.6|142
1718661900000|2024-06-17 22:05:00|77.12|76.72|77.3|76.9|77.35|76.95|77.08|76.68|96
1718662200000|2024-06-17 22:10:00|77.31|76.91|77.31|76.91|77.38|76.98|77.26|76.86|100
1718662500000|2024-06-17 22:15:00|77.32|76.92|77.35|76.95|77.36|76.96|77.18|76.78|149
1718662800000|2024-06-17 22:20:00|77.33|76.93|77.25|76.85|77.35|76.95|77.24|76.84|128
1718663100000|2024-06-17 22:25:00|77.26|76.86|77.27|76.87|77.3|76.9|77.22|76.82|108
1718663400000|2024-06-17 22:30:00|77.28|76.88|77.16|76.76|77.28|76.88|77.06|76.66|156
1718663700000|2024-06-17 22:35:00|77.15|76.75|77.18|76.78|77.2|76.8|77.08|76.68|188
1718664000000|2024-06-17 22:40:00|77.19|76.79|77.22|76.82|77.26|76.86|77.17|76.77|184
1718664300000|2024-06-17 22:45:00|77.23|76.83|77.15|76.75|77.23|76.83|77.09|76.69|246
1718664600000|2024-06-17 22:50:00|77.13|76.73|76.91|76.51|77.16|76.76|76.91|76.51|216
1718664900000|2024-06-17 22:55:00|76.92|76.52|77.03|76.63|77.04|76.64|76.92|76.52|181
1718665200000|2024-06-17 23:00:00|77.04|76.64|77.01|76.61|77.07|76.67|76.98|76.58|198
1718665500000|2024-06-17 23:05:00|77.02|76.62|77.17|76.77|77.18|76.78|77.02|76.62|104
1718665800000|2024-06-17 23:10:00|77.16|76.76|77.07|76.67|77.17|76.77|77.06|76.66|186
1718666100000|2024-06-17 23:15:00|77.08|76.68|76.94|76.54|77.08|76.68|76.94|76.54|238
1718666400000|2024-06-17 23:20:00|76.93|76.53|76.89|76.49|77.02|76.62|76.89|76.49|177
1718666700000|2024-06-17 23:25:00|76.88|76.48|76.79|76.39|76.94|76.54|76.79|76.39|217
1718667000000|2024-06-17 23:30:00|76.8|76.4|76.9|76.5|76.94|76.54|76.8|76.4|224
1718667300000|2024-06-17 23:35:00|76.89|76.49|76.99|76.59|77|76.6|76.88|76.48|161
1718667600000|2024-06-17 23:40:00|77|76.6|76.86|76.46|77|76.6|76.86|76.46|198
1718667900000|2024-06-17 23:45:00|76.87|76.47|76.77|76.37|76.87|76.47|76.74|76.34|241
1718668200000|2024-06-17 23:50:00|76.78|76.38|76.83|76.43|76.86|76.46|76.77|76.37|132
1718668500000|2024-06-17 23:55:00|76.84|76.44|76.81|76.41|76.86|76.46|76.8|76.4|80
1718668800000|2024-06-18 00:00:00|76.82|76.42|76.84|76.44|76.91|76.51|76.77|76.37|103
1718669100000|2024-06-18 00:05:00|76.85|76.45|76.76|76.36|76.97|76.57|76.73|76.33|258
1718669400000|2024-06-18 00:10:00|76.77|76.37|76.67|76.27|76.79|76.39|76.64|76.24|224
1718669700000|2024-06-18 00:15:00|76.66|76.26|76.38|75.98|76.78|76.38|76.38|75.98|299
1718670000000|2024-06-18 00:20:00|76.39|75.99|76.31|75.91|76.42|76.02|76.28|75.88|256
1718670300000|2024-06-18 00:25:00|76.32|75.92|76.35|75.95|76.45|76.05|76.24|75.84|238
1718670600000|2024-06-18 00:30:00|76.37|75.97|76.6|76.2|76.69|76.29|76.37|75.97|74
1718670900000|2024-06-18 00:35:00|76.59|76.19|76.29|75.89|76.59|76.19|76.22|75.82|87
1718671200000|2024-06-18 00:40:00|76.27|75.87|75.99|75.59|76.5|76.1|75.99|75.59|141
1718671500000|2024-06-18 00:45:00|75.98|75.58|75.98|75.58|76.18|75.78|75.86|75.46|152
1718671800000|2024-06-18 00:50:00|75.99|75.59|76.4|76|76.42|76.02|75.89|75.49|161
1718672100000|2024-06-18 00:55:00|76.39|75.99|76.49|76.09|76.68|76.28|76.39|75.99|83
1718672400000|2024-06-18 01:00:00|76.48|76.08|76.51|76.11|76.61|76.21|76.47|76.07|144
1718672700000|2024-06-18 01:05:00|76.52|76.12|76.37|75.97|76.61|76.21|76.37|75.97|222
1718673000000|2024-06-18 01:10:00|76.38|75.98|76.08|75.68|76.38|75.98|76.08|75.68|325
1718673300000|2024-06-18 01:15:00|76.09|75.69|75.47|75.07|76.12|75.72|75.29|74.89|466
1718673600000|2024-06-18 01:20:00|75.48|75.08|74.12|73.72|75.68|75.28|73.19|72.79|692
1718673900000|2024-06-18 01:25:00|74.14|73.74|74.51|74.11|74.51|74.11|73.96|73.56|696
1718674200000|2024-06-18 01:30:00|74.5|74.1|74.46|74.06|74.53|74.13|73.91|73.51|561
1718674500000|2024-06-18 01:35:00|74.45|74.05|74.44|74.04|74.68|74.28|74.13|73.73|425
1718674800000|2024-06-18 01:40:00|74.43|74.03|72.14|71.74|74.53|74.13|71.71|71.31|763
1718675100000|2024-06-18 01:45:00|72.13|71.73|72.75|72.35|73.37|72.97|71.44|71.04|849
1718675400000|2024-06-18 01:50:00|72.76|72.36|73|72.6|73.08|72.68|72.31|71.91|758
1718675700000|2024-06-18 01:55:00|73.01|72.61|72.95|72.55|73.16|72.76|72.69|72.29|527
1718676000000|2024-06-18 02:00:00|72.94|72.54|72.59|72.19|73.05|72.65|72.49|72.09|524
1718676300000|2024-06-18 02:05:00|72.6|72.2|72.38|71.98|72.66|72.26|72.3|71.9|534
1718676600000|2024-06-18 02:10:00|72.36|71.96|72.67|72.27|72.75|72.35|72.35|71.95|435
1718676900000|2024-06-18 02:15:00|72.65|72.25|72.92|72.52|73|72.6|72.59|72.19|349
1718677200000|2024-06-18 02:20:00|72.91|72.51|73.19|72.79|73.23|72.83|72.86|72.46|299
1718677500000|2024-06-18 02:25:00|73.18|72.78|73.25|72.85|73.38|72.98|73.17|72.77|239
1718677800000|2024-06-18 02:30:00|73.26|72.86|73.44|73.04|73.49|73.09|73.19|72.79|203
1718678100000|2024-06-18 02:35:00|73.43|73.03|73.6|73.2|73.66|73.26|73.4|73|80
1718678400000|2024-06-18 02:40:00|73.59|73.19|73.19|72.79|73.59|73.19|73.18|72.78|149
1718678700000|2024-06-18 02:45:00|73.18|72.78|73.33|72.93|73.34|72.94|73.09|72.69|247
1718679000000|2024-06-18 02:50:00|73.32|72.92|73.48|73.08|73.64|73.24|73.32|72.92|198
1718679300000|2024-06-18 02:55:00|73.47|73.07|73.36|72.96|73.49|73.09|73.33|72.93|93
1718679600000|2024-06-18 03:00:00|73.35|72.95|73.17|72.77|73.37|72.97|73.11|72.71|156
1718679900000|2024-06-18 03:05:00|73.16|72.76|73.13|72.73|73.24|72.84|73.06|72.66|209
1718680200000|2024-06-18 03:10:00|73.12|72.72|73.38|72.98|73.39|72.99|73.12|72.72|182
1718680500000|2024-06-18 03:15:00|73.39|72.99|73.44|73.04|73.46|73.06|73.34|72.94|173
1718680800000|2024-06-18 03:20:00|73.45|73.05|73.37|72.97|73.54|73.14|73.35|72.95|186
1718681100000|2024-06-18 03:25:00|73.38|72.98|73.21|72.81|73.38|72.98|73.14|72.74|150
1718681400000|2024-06-18 03:30:00|73.22|72.82|73.2|72.8|73.22|72.82|73.1|72.7|111
1718681700000|2024-06-18 03:35:00|73.18|72.78|73.24|72.84|73.28|72.88|73.18|72.78|110
1718682000000|2024-06-18 03:40:00|73.25|72.85|73.35|72.95|73.43|73.03|73.23|72.83|90
1718682300000|2024-06-18 03:45:00|73.34|72.94|73.28|72.88|73.35|72.95|73.23|72.83|154
1718682600000|2024-06-18 03:50:00|73.27|72.87|73.31|72.91|73.34|72.94|73.21|72.81|118
1718682900000|2024-06-18 03:55:00|73.3|72.9|73.35|72.95|73.35|72.95|73.27|72.87|102
1718683200000|2024-06-18 04:00:00|73.33|72.93|73.23|72.83|73.39|72.99|73.23|72.83|111
1718683500000|2024-06-18 04:05:00|73.24|72.84|73.13|72.73|73.24|72.84|73.07|72.67|165
1718683800000|2024-06-18 04:10:00|73.14|72.74|73.24|72.84|73.26|72.86|73.12|72.72|113
1718684100000|2024-06-18 04:15:00|73.25|72.85|73.47|73.07|73.47|73.07|73.21|72.81|103
1718684400000|2024-06-18 04:20:00|73.46|73.06|73.49|73.09|73.58|73.18|73.4|73|127
1718684700000|2024-06-18 04:25:00|73.48|73.08|73.53|73.13|73.56|73.16|73.42|73.02|75
1718685000000|2024-06-18 04:30:00|73.52|73.12|73.56|73.16|73.61|73.21|73.46|73.06|105
1718685300000|2024-06-18 04:35:00|73.55|73.15|73.63|73.23|73.63|73.23|73.51|73.11|52
1718685600000|2024-06-18 04:40:00|73.64|73.24|73.72|73.32|73.74|73.34|73.57|73.17|65
1718685900000|2024-06-18 04:45:00|73.71|73.31|73.72|73.32|73.76|73.36|73.66|73.26|89
1718686200000|2024-06-18 04:50:00|73.71|73.31|73.78|73.38|73.78|73.38|73.61|73.21|100
1718686500000|2024-06-18 04:55:00|73.77|73.37|73.63|73.23|73.78|73.38|73.6|73.2|71
1718686800000|2024-06-18 05:00:00|73.62|73.22|73.73|73.33|73.74|73.34|73.62|73.22|52
1718687100000|2024-06-18 05:05:00|73.74|73.34|73.75|73.35|73.83|73.43|73.71|73.31|92
1718687400000|2024-06-18 05:10:00|73.73|73.33|73.76|73.36|73.82|73.42|73.73|73.33|60
1718687700000|2024-06-18 05:15:00|73.75|73.35|73.81|73.41|73.81|73.41|73.69|73.29|71
1718688000000|2024-06-18 05:20:00|73.8|73.4|73.89|73.49|73.9|73.5|73.71|73.31|55
1718688300000|2024-06-18 05:25:00|73.88|73.48|73.91|73.51|73.91|73.51|73.83|73.43|35
1718688600000|2024-06-18 05:30:00|73.92|73.52|73.78|73.38|73.92|73.52|73.78|73.38|56
1718688900000|2024-06-18 05:35:00|73.77|73.37|73.69|73.29|73.77|73.37|73.67|73.27|56
1718689200000|2024-06-18 05:40:00|73.68|73.28|73.64|73.24|73.74|73.34|73.62|73.22|135
1718689500000|2024-06-18 05:45:00|73.63|73.23|73.57|73.17|73.68|73.28|73.56|73.16|89
1718689800000|2024-06-18 05:50:00|73.56|73.16|73.48|73.08|73.61|73.21|73.44|73.04|81
1718690100000|2024-06-18 05:55:00|73.47|73.07|73.65|73.25|73.72|73.32|73.39|72.99|117
1718690400000|2024-06-18 06:00:00|73.64|73.24|73.5|73.1|73.66|73.26|73.43|73.03|96
1718690700000|2024-06-18 06:05:00|73.51|73.11|73.53|73.13|73.54|73.14|73.45|73.05|45
1718691000000|2024-06-18 06:10:00|73.51|73.11|73.53|73.13|73.53|73.13|73.42|73.02|127
1718691300000|2024-06-18 06:15:00|73.52|73.12|73.44|73.04|73.53|73.13|73.41|73.01|73
1718691600000|2024-06-18 06:20:00|73.43|73.03|73.62|73.22|73.63|73.23|73.4|73|98
1718691900000|2024-06-18 06:25:00|73.61|73.21|73.59|73.19|73.69|73.29|73.56|73.16|161
1718692200000|2024-06-18 06:30:00|73.6|73.2|73.59|73.19|73.74|73.34|73.58|73.18|95
1718692500000|2024-06-18 06:35:00|73.58|73.18|73.6|73.2|73.66|73.26|73.55|73.15|116
1718692800000|2024-06-18 06:40:00|73.61|73.21|73.57|73.17|73.67|73.27|73.5|73.1|193
1718693100000|2024-06-18 06:45:00|73.56|73.16|73.51|73.11|73.6|73.2|73.46|73.06|126
1718693400000|2024-06-18 06:50:00|73.5|73.1|73.44|73.04|73.54|73.14|73.42|73.02|117
1718693700000|2024-06-18 06:55:00|73.43|73.03|73.41|73.01|73.46|73.06|73.39|72.99|78
1718694000000|2024-06-18 07:00:00|73.42|73.02|73.48|73.08|73.5|73.1|73.41|73.01|57
1718694300000|2024-06-18 07:05:00|73.47|73.07|73.64|73.24|73.64|73.24|73.45|73.05|44
1718694600000|2024-06-18 07:10:00|73.63|73.23|73.68|73.28|73.75|73.35|73.63|73.23|71
1718694900000|2024-06-18 07:15:00|73.67|73.27|73.55|73.15|73.67|73.27|73.5|73.1|63
1718695200000|2024-06-18 07:20:00|73.53|73.13|73.91|73.51|73.96|73.56|73.53|73.13|103
1718695500000|2024-06-18 07:25:00|73.9|73.5|73.78|73.38|73.97|73.57|73.77|73.37|224
1718695800000|2024-06-18 07:30:00|73.77|73.37|73.77|73.37|73.84|73.44|73.73|73.33|183
1718696100000|2024-06-18 07:35:00|73.76|73.36|73.64|73.24|73.78|73.38|73.63|73.23|200
1718696400000|2024-06-18 07:40:00|73.63|73.23|73.63|73.23|73.63|73.23|73.55|73.15|99
1718696700000|2024-06-18 07:45:00|73.64|73.24|73.63|73.23|73.7|73.3|73.56|73.16|127
1718697000000|2024-06-18 07:50:00|73.64|73.24|73.58|73.18|73.65|73.25|73.56|73.16|202
1718697300000|2024-06-18 07:55:00|73.57|73.17|73.57|73.17|73.58|73.18|73.5|73.1|124
1718697600000|2024-06-18 08:00:00|73.56|73.16|73.61|73.21|73.61|73.21|73.47|73.07|131
1718697900000|2024-06-18 08:05:00|73.59|73.19|73.61|73.21|73.62|73.22|73.54|73.14|67
1718698200000|2024-06-18 08:10:00|73.6|73.2|73.59|73.19|73.7|73.3|73.59|73.19|67
1718698500000|2024-06-18 08:15:00|73.58|73.18|73.48|73.08|73.59|73.19|73.48|73.08|175
1718698800000|2024-06-18 08:20:00|73.47|73.07|73.6|73.2|73.6|73.2|73.47|73.07|103
1718699100000|2024-06-18 08:25:00|73.61|73.21|73.66|73.26|73.7|73.3|73.61|73.21|66
1718699400000|2024-06-18 08:30:00|73.65|73.25|73.6|73.2|73.7|73.3|73.6|73.2|78
1718699700000|2024-06-18 08:35:00|73.61|73.21|73.86|73.46|73.86|73.46|73.61|73.21|19
1718700000000|2024-06-18 08:40:00|73.85|73.45|73.93|73.53|73.96|73.56|73.78|73.38|72
1718700300000|2024-06-18 08:45:00|73.94|73.54|74.03|73.63|74.03|73.63|73.89|73.49|62
1718700600000|2024-06-18 08:50:00|74.02|73.62|73.88|73.48|74.02|73.62|73.83|73.43|85
1718700900000|2024-06-18 08:55:00|73.87|73.47|73.9|73.5|73.94|73.54|73.83|73.43|68
1718701200000|2024-06-18 09:00:00|73.89|73.49|73.86|73.46|73.89|73.49|73.78|73.38|83
1718701500000|2024-06-18 09:05:00|73.87|73.47|73.63|73.23|73.87|73.47|73.61|73.21|43
1718701800000|2024-06-18 09:10:00|73.62|73.22|73.74|73.34|73.74|73.34|73.58|73.18|47
1718702100000|2024-06-18 09:15:00|73.73|73.33|73.6|73.2|73.74|73.34|73.58|73.18|44
1718702400000|2024-06-18 09:20:00|73.58|73.18|73.53|73.13|73.66|73.26|73.5|73.1|51
1718702700000|2024-06-18 09:25:00|73.54|73.14|73.54|73.14|73.62|73.22|73.53|73.13|47
1718703000000|2024-06-18 09:30:00|73.55|73.15|73.58|73.18|73.58|73.18|73.49|73.09|34
1718703300000|2024-06-18 09:35:00|73.6|73.2|73.6|73.2|73.67|73.27|73.57|73.17|37
1718703600000|2024-06-18 09:40:00|73.59|73.19|73.6|73.2|73.68|73.28|73.59|73.19|35
1718703900000|2024-06-18 09:45:00|73.59|73.19|73.58|73.18|73.64|73.24|73.57|73.17|57
1718704200000|2024-06-18 09:50:00|73.59|73.19|73.56|73.16|73.59|73.19|73.55|73.15|20
1718704500000|2024-06-18 09:55:00|73.55|73.15|73.54|73.14|73.61|73.21|73.5|73.1|38
1718704800000|2024-06-18 10:00:00|73.55|73.15|73.58|73.18|73.64|73.24|73.51|73.11|67
1718705100000|2024-06-18 10:05:00|73.57|73.17|73.51|73.11|73.58|73.18|73.51|73.11|92
1718705400000|2024-06-18 10:10:00|73.5|73.1|73.44|73.04|73.6|73.2|73.42|73.02|115
1718705700000|2024-06-18 10:15:00|73.43|73.03|73.35|72.95|73.49|73.09|73.22|72.82|137
1718706000000|2024-06-18 10:20:00|73.36|72.96|73.32|72.92|73.44|73.04|73.31|72.91|91
1718706300000|2024-06-18 10:25:00|73.33|72.93|73.42|73.02|73.43|73.03|73.32|72.92|118
1718706600000|2024-06-18 10:30:00|73.43|73.03|73.51|73.11|73.55|73.15|73.42|73.02|177
1718706900000|2024-06-18 10:35:00|73.5|73.1|73.41|73.01|73.53|73.13|73.41|73.01|88
1718707200000|2024-06-18 10:40:00|73.4|73|73.41|73.01|73.42|73.02|73.37|72.97|101
1718707500000|2024-06-18 10:45:00|73.42|73.02|73.31|72.91|73.42|73.02|73.29|72.89|52
1718707800000|2024-06-18 10:50:00|73.32|72.92|73.27|72.87|73.33|72.93|73.27|72.87|74
1718708100000|2024-06-18 10:55:00|73.28|72.88|73.27|72.87|73.31|72.91|73.23|72.83|74
1718708400000|2024-06-18 11:00:00|73.26|72.86|73.07|72.67|73.28|72.88|73.01|72.61|135
1718708700000|2024-06-18 11:05:00|73.06|72.66|73.11|72.71|73.19|72.79|73.03|72.63|93
1718709000000|2024-06-18 11:10:00|73.1|72.7|72.85|72.45|73.11|72.71|72.81|72.41|176
1718709300000|2024-06-18 11:15:00|72.84|72.44|72.64|72.24|72.93|72.53|72.56|72.16|203
1718709600000|2024-06-18 11:20:00|72.62|72.22|72.54|72.14|72.67|72.27|72.52|72.12|271
1718709900000|2024-06-18 11:25:00|72.53|72.13|72.52|72.12|72.66|72.26|72.52|72.12|187
1718710200000|2024-06-18 11:30:00|72.53|72.13|72.45|72.05|72.75|72.35|72.45|72.05|274
1718710500000|2024-06-18 11:35:00|72.44|72.04|72.38|71.98|72.45|72.05|72.23|71.83|272
1718710800000|2024-06-18 11:40:00|72.37|71.97|72.47|72.07|72.52|72.12|72.37|71.97|223
1718711100000|2024-06-18 11:45:00|72.46|72.06|72.81|72.41|72.81|72.41|72.45|72.05|177
1718711400000|2024-06-18 11:50:00|72.8|72.4|72.88|72.48|72.89|72.49|72.77|72.37|161
1718711700000|2024-06-18 11:55:00|72.87|72.47|72.7|72.3|72.87|72.47|72.66|72.26|215
1718712000000|2024-06-18 12:00:00|72.71|72.31|72.51|72.11|72.9|72.5|72.49|72.09|349
1718712300000|2024-06-18 12:05:00|72.5|72.1|72.47|72.07|72.55|72.15|72.41|72.01|241
1718712600000|2024-06-18 12:10:00|72.46|72.06|72.08|71.68|72.46|72.06|72.08|71.68|242
1718712900000|2024-06-18 12:15:00|72.09|71.69|72.24|71.84|72.24|71.84|72.08|71.68|248
1718713200000|2024-06-18 12:20:00|72.25|71.85|71.8|71.4|72.38|71.98|71.75|71.35|321
1718713500000|2024-06-18 12:25:00|71.81|71.41|71.8|71.4|71.95|71.55|71.67|71.27|319
1718713800000|2024-06-18 12:30:00|71.82|71.42|72.08|71.68|72.54|72.14|71.82|71.42|523
1718714100000|2024-06-18 12:35:00|72.07|71.67|71.89|71.49|72.07|71.67|71.73|71.33|427
1718714400000|2024-06-18 12:40:00|71.9|71.5|71.86|71.46|71.96|71.56|71.68|71.28|271
1718714700000|2024-06-18 12:45:00|71.88|71.48|71.86|71.46|72.02|71.62|71.75|71.35|306
1718715000000|2024-06-18 12:50:00|71.87|71.47|72.08|71.68|72.23|71.83|71.86|71.46|205
1718715300000|2024-06-18 12:55:00|72.09|71.69|72.14|71.74|72.15|71.75|71.95|71.55|160
1718715600000|2024-06-18 13:00:00|72.13|71.73|71.81|71.41|72.21|71.81|71.81|71.41|250
1718715900000|2024-06-18 13:05:00|71.8|71.4|71.83|71.43|71.93|71.53|71.79|71.39|341
1718716200000|2024-06-18 13:10:00|71.82|71.42|72.18|71.78|72.2|71.8|71.82|71.42|336
1718716500000|2024-06-18 13:15:00|72.17|71.77|71.95|71.55|72.19|71.79|71.94|71.54|315
1718716800000|2024-06-18 13:20:00|71.93|71.53|71.91|71.51|72.04|71.64|71.75|71.35|273
1718717100000|2024-06-18 13:25:00|71.9|71.5|71.86|71.46|72.01|71.61|71.8|71.4|263
1718717400000|2024-06-18 13:30:00|71.87|71.47|71.55|71.15|71.88|71.48|71.44|71.04|321
1718717700000|2024-06-18 13:35:00|71.56|71.16|71.58|71.18|71.73|71.33|71.51|71.11|381
1718718000000|2024-06-18 13:40:00|71.57|71.17|71.93|71.53|72.03|71.63|71.44|71.04|362
1718718300000|2024-06-18 13:45:00|71.94|71.54|71.79|71.39|72.02|71.62|71.58|71.18|378
1718718600000|2024-06-18 13:50:00|71.8|71.4|71.87|71.47|71.99|71.59|71.75|71.35|268
1718718900000|2024-06-18 13:55:00|71.86|71.46|71.74|71.34|71.86|71.46|71.57|71.17|238
1718719200000|2024-06-18 14:00:00|71.72|71.32|71.51|71.11|71.82|71.42|71.48|71.08|392
1718719500000|2024-06-18 14:05:00|71.5|71.1|71.72|71.32|71.72|71.32|71.22|70.82|598
1718719800000|2024-06-18 14:10:00|71.73|71.33|72.17|71.77|72.23|71.83|71.7|71.3|499
1718720100000|2024-06-18 14:15:00|72.19|71.79|72.42|72.02|72.43|72.03|72.1|71.7|487
1718720400000|2024-06-18 14:20:00|72.41|72.01|72.39|71.99|72.44|72.04|72.23|71.83|294
1718720700000|2024-06-18 14:25:00|72.38|71.98|72.59|72.19|72.59|72.19|72.3|71.9|112
1718721000000|2024-06-18 14:30:00|72.58|72.18|72.76|72.36|72.77|72.37|72.44|72.04|127
1718721300000|2024-06-18 14:35:00|72.75|72.35|72.85|72.45|72.93|72.53|72.75|72.35|161
1718721600000|2024-06-18 14:40:00|72.84|72.44|72.71|72.31|72.91|72.51|72.69|72.29|118
1718721900000|2024-06-18 14:45:00|72.74|72.34|72.72|72.32|72.8|72.4|72.62|72.22|234
1718722200000|2024-06-18 14:50:00|72.75|72.35|72.23|71.83|72.77|72.37|72.16|71.76|270
1718722500000|2024-06-18 14:55:00|72.22|71.82|72.03|71.63|72.28|71.88|71.92|71.52|334
1718722800000|2024-06-18 15:00:00|72.02|71.62|71.94|71.54|72.28|71.88|71.9|71.5|383
1718723100000|2024-06-18 15:05:00|71.91|71.51|71.86|71.46|72.1|71.7|71.67|71.27|431
1718723400000|2024-06-18 15:10:00|71.85|71.45|71.92|71.52|72.09|71.69|71.77|71.37|335
1718723700000|2024-06-18 15:15:00|71.94|71.54|71.92|71.52|71.99|71.59|71.83|71.43|275
1718724000000|2024-06-18 15:20:00|71.9|71.5|72.26|71.86|72.33|71.93|71.89|71.49|185
1718724300000|2024-06-18 15:25:00|72.27|71.87|72.01|71.61|72.28|71.88|71.92|71.52|234
1718724600000|2024-06-18 15:30:00|72|71.6|72.21|71.81|72.34|71.94|71.99|71.59|207
1718724900000|2024-06-18 15:35:00|72.22|71.82|72.29|71.89|72.36|71.96|72.19|71.79|150
1718725200000|2024-06-18 15:40:00|72.28|71.88|72.26|71.86|72.39|71.99|72.25|71.85|163
1718725500000|2024-06-18 15:45:00|72.27|71.87|72.28|71.88|72.39|71.99|72.22|71.82|171
1718725800000|2024-06-18 15:50:00|72.27|71.87|72.19|71.79|72.28|71.88|72.16|71.76|105
1718726100000|2024-06-18 15:55:00|72.2|71.8|72.26|71.86|72.26|71.86|72.13|71.73|150
1718726400000|2024-06-18 16:00:00|72.25|71.85|71.97|71.57|72.25|71.85|71.95|71.55|254
1718726700000|2024-06-18 16:05:00|71.96|71.56|71.96|71.56|72.25|71.85|71.91|71.51|224
1718727000000|2024-06-18 16:10:00|71.95|71.55|71.76|71.36|72.05|71.65|71.68|71.28|365
1718727300000|2024-06-18 16:15:00|71.77|71.37|71.17|70.77|71.82|71.42|70.87|70.47|421
1718727600000|2024-06-18 16:20:00|71.16|70.76|71.36|70.96|71.43|71.03|70.97|70.57|345
1718727900000|2024-06-18 16:25:00|71.37|70.97|71.63|71.23|71.63|71.23|71.3|70.9|338
1718728200000|2024-06-18 16:30:00|71.64|71.24|71.49|71.09|71.65|71.25|71.38|70.98|354
1718728500000|2024-06-18 16:35:00|71.5|71.1|71.68|71.28|71.7|71.3|71.48|71.08|228
1718728800000|2024-06-18 16:40:00|71.69|71.29|71.68|71.28|71.77|71.37|71.63|71.23|146
1718729100000|2024-06-18 16:45:00|71.67|71.27|71.44|71.04|71.69|71.29|71.31|70.91|299
1718729400000|2024-06-18 16:50:00|71.43|71.03|71.7|71.3|71.7|71.3|71.43|71.03|307
1718729700000|2024-06-18 16:55:00|71.71|71.31|71.93|71.53|71.99|71.59|71.68|71.28|80
1718730000000|2024-06-18 17:00:00|71.92|71.52|72.01|71.61|72.07|71.67|71.88|71.48|258
1718730300000|2024-06-18 17:05:00|72.03|71.63|71.99|71.59|72.03|71.63|71.7|71.3|266
1718730600000|2024-06-18 17:10:00|71.98|71.58|71.98|71.58|72.09|71.69|71.96|71.56|191
1718730900000|2024-06-18 17:15:00|71.99|71.59|71.99|71.59|72.06|71.66|71.93|71.53|247
1718731200000|2024-06-18 17:20:00|72|71.6|71.75|71.35|72|71.6|71.74|71.34|287
1718731500000|2024-06-18 17:25:00|71.76|71.36|71.51|71.11|71.77|71.37|71.47|71.07|321
1718731800000|2024-06-18 17:30:00|71.52|71.12|71.58|71.18|71.6|71.2|71.31|70.91|417
1718732100000|2024-06-18 17:35:00|71.57|71.17|71.54|71.14|71.59|71.19|71.35|70.95|305
1718732400000|2024-06-18 17:40:00|71.53|71.13|71.73|71.33|71.74|71.34|71.52|71.12|164
1718732700000|2024-06-18 17:45:00|71.72|71.32|71.74|71.34|71.77|71.37|71.59|71.19|199
1718733000000|2024-06-18 17:50:00|71.73|71.33|71.65|71.25|71.78|71.38|71.61|71.21|286
1718733300000|2024-06-18 17:55:00|71.64|71.24|71.49|71.09|71.72|71.32|71.46|71.06|280
1718733600000|2024-06-18 18:00:00|71.48|71.08|71.33|70.93|71.54|71.14|71.12|70.72|345
1718733900000|2024-06-18 18:05:00|71.34|70.94|71.64|71.24|71.65|71.25|71.31|70.91|184
1718734200000|2024-06-18 18:10:00|71.65|71.25|71.8|71.4|71.82|71.42|71.64|71.24|162
1718734500000|2024-06-18 18:15:00|71.79|71.39|71.85|71.45|71.97|71.57|71.76|71.36|173
1718734800000|2024-06-18 18:20:00|71.86|71.46|71.83|71.43|71.89|71.49|71.79|71.39|121
1718735100000|2024-06-18 18:25:00|71.84|71.44|71.82|71.42|71.87|71.47|71.73|71.33|207
1718735400000|2024-06-18 18:30:00|71.83|71.43|71.73|71.33|71.91|71.51|71.56|71.16|217
1718735700000|2024-06-18 18:35:00|71.72|71.32|71.88|71.48|71.93|71.53|71.64|71.24|205
1718736000000|2024-06-18 18:40:00|71.87|71.47|71.97|71.57|71.97|71.57|71.86|71.46|187
1718736300000|2024-06-18 18:45:00|71.96|71.56|71.82|71.42|71.97|71.57|71.74|71.34|213
1718736600000|2024-06-18 18:50:00|71.81|71.41|71.71|71.31|71.89|71.49|71.7|71.3|195
1718736900000|2024-06-18 18:55:00|71.74|71.34|71.75|71.35|71.84|71.44|71.68|71.28|179
1718737200000|2024-06-18 19:00:00|71.74|71.34|71.4|71|71.91|71.51|71.23|70.83|416
1718737500000|2024-06-18 19:05:00|71.38|70.98|71.39|70.99|71.54|71.14|71.31|70.91|347
1718737800000|2024-06-18 19:10:00|71.38|70.98|71.49|71.09|71.61|71.21|71.35|70.95|298
1718738100000|2024-06-18 19:15:00|71.5|71.1|71.67|71.27|71.67|71.27|71.48|71.08|302
1718738400000|2024-06-18 19:20:00|71.66|71.26|71.76|71.36|71.76|71.36|71.51|71.11|301
1718738700000|2024-06-18 19:25:00|71.75|71.35|71.57|71.17|71.79|71.39|71.54|71.14|177
1718739000000|2024-06-18 19:30:00|71.56|71.16|71.51|71.11|71.62|71.22|71.48|71.08|194
1718739300000|2024-06-18 19:35:00|71.5|71.1|71.63|71.23|71.63|71.23|71.47|71.07|145
1718739600000|2024-06-18 19:40:00|71.62|71.22|71.5|71.1|71.65|71.25|71.49|71.09|139
1718739900000|2024-06-18 19:45:00|71.49|71.09|71.43|71.03|71.52|71.12|71.22|70.82|340
1718740200000|2024-06-18 19:50:00|71.44|71.04|71.53|71.13|71.67|71.27|71.42|71.02|368
1718740500000|2024-06-18 19:55:00|71.51|71.11|71.97|71.57|71.99|71.59|71.48|71.08|288
1718740800000|2024-06-18 20:00:00|71.99|71.59|72.12|71.72|72.12|71.72|71.77|71.37|488
1718741100000|2024-06-18 20:05:00|72.11|71.71|72.12|71.72|72.36|71.96|72.05|71.65|434
1718741400000|2024-06-18 20:10:00|72.13|71.73|71.99|71.59|72.14|71.74|71.93|71.53|206
1718741700000|2024-06-18 20:15:00|71.97|71.57|72.12|71.72|72.22|71.82|71.96|71.56|134
1718742000000|2024-06-18 20:20:00|72.14|71.74|72.17|71.77|72.23|71.83|72.1|71.7|107
1718742300000|2024-06-18 20:25:00|72.19|71.79|72.1|71.7|72.19|71.79|72.05|71.65|70
1718742600000|2024-06-18 20:30:00|72.09|71.69|72.02|71.62|72.13|71.73|71.84|71.44|172
1718742900000|2024-06-18 20:35:00|72.01|71.61|72.06|71.66|72.11|71.71|71.93|71.53|106
1718743200000|2024-06-18 20:40:00|72.08|71.68|72.18|71.78|72.24|71.84|72.03|71.63|99
1718743500000|2024-06-18 20:45:00|72.19|71.79|72.28|71.88|72.33|71.93|72.14|71.74|119
1718743800000|2024-06-18 20:50:00|72.29|71.89|72.48|72.08|72.6|72.2|72.26|71.86|349
1718744100000|2024-06-18 20:55:00|72.47|72.07|72.49|72.09|72.59|72.19|72.39|71.99|222
1718744400000|2024-06-18 21:00:00|72.5|72.1|72.37|71.97|72.55|72.15|72.33|71.93|260
1718744700000|2024-06-18 21:05:00|72.36|71.96|72.37|71.97|72.4|72|72.26|71.86|160
1718745000000|2024-06-18 21:10:00|72.36|71.96|72.51|72.11|72.53|72.13|72.35|71.95|155
1718745300000|2024-06-18 21:15:00|72.52|72.12|72.63|72.23|72.64|72.24|72.5|72.1|217
1718745600000|2024-06-18 21:20:00|72.64|72.24|72.64|72.24|72.7|72.3|72.57|72.17|118
1718745900000|2024-06-18 21:25:00|72.63|72.23|72.51|72.11|72.66|72.26|72.47|72.07|134
1718746200000|2024-06-18 21:30:00|72.52|72.12|72.76|72.36|72.76|72.36|72.46|72.06|111
1718746500000|2024-06-18 21:35:00|72.75|72.35|72.78|72.38|72.79|72.39|72.68|72.28|88
1718746800000|2024-06-18 21:40:00|72.79|72.39|72.75|72.35|72.8|72.4|72.59|72.19|175
1718747100000|2024-06-18 21:45:00|72.76|72.36|72.81|72.41|72.85|72.45|72.74|72.34|71
1718747400000|2024-06-18 21:50:00|72.82|72.42|72.76|72.36|72.83|72.43|72.73|72.33|93
1718747700000|2024-06-18 21:55:00|72.75|72.35|72.74|72.34|72.81|72.41|72.73|72.33|88
1718748000000|2024-06-18 22:00:00|72.75|72.35|72.65|72.25|72.82|72.42|72.63|72.23|242
1718748300000|2024-06-18 22:05:00|72.64|72.24|72.52|72.12|72.73|72.33|72.52|72.12|199
1718748600000|2024-06-18 22:10:00|72.53|72.13|72.63|72.23|72.64|72.24|72.53|72.13|18
1718748900000|2024-06-18 22:15:00|72.62|72.22|72.66|72.26|72.7|72.3|72.6|72.2|179
1718749200000|2024-06-18 22:20:00|72.65|72.25|72.7|72.3|72.75|72.35|72.65|72.25|105
1718749500000|2024-06-18 22:25:00|72.68|72.28|72.68|72.28|72.75|72.35|72.65|72.25|74
1718749800000|2024-06-18 22:30:00|72.69|72.29|72.7|72.3|72.74|72.34|72.68|72.28|31
1718750100000|2024-06-18 22:35:00|72.68|72.28|72.78|72.38|72.78|72.38|72.68|72.28|69
1718750400000|2024-06-18 22:40:00|72.79|72.39|72.83|72.43|72.84|72.44|72.75|72.35|78
1718750700000|2024-06-18 22:45:00|72.82|72.42|72.84|72.44|72.86|72.46|72.8|72.4|56
1718751000000|2024-06-18 22:50:00|72.83|72.43|72.87|72.47|72.87|72.47|72.8|72.4|47
1718751300000|2024-06-18 22:55:00|72.86|72.46|72.88|72.48|72.9|72.5|72.86|72.46|32
1718751600000|2024-06-18 23:00:00|72.86|72.46|72.84|72.44|72.89|72.49|72.8|72.4|37
1718751900000|2024-06-18 23:05:00|72.85|72.45|72.83|72.43|72.87|72.47|72.82|72.42|130
1718752200000|2024-06-18 23:10:00|72.82|72.42|72.81|72.41|72.83|72.43|72.8|72.4|34
1718752500000|2024-06-18 23:15:00|72.84|72.44|72.75|72.35|72.86|72.46|72.75|72.35|146
1718752800000|2024-06-18 23:20:00|72.74|72.34|72.71|72.31|72.79|72.39|72.68|72.28|71
1718753100000|2024-06-18 23:25:00|72.72|72.32|72.71|72.31|72.75|72.35|72.64|72.24|93
1718753400000|2024-06-18 23:30:00|72.7|72.3|72.59|72.19|72.7|72.3|72.59|72.19|20
1718753700000|2024-06-18 23:35:00|72.6|72.2|72.73|72.33|72.77|72.37|72.58|72.18|111
1718754000000|2024-06-18 23:40:00|72.72|72.32|72.7|72.3|72.72|72.32|72.65|72.25|46
1718754300000|2024-06-18 23:45:00|72.69|72.29|72.73|72.33|72.77|72.37|72.67|72.27|73
1718754600000|2024-06-18 23:50:00|72.72|72.32|72.78|72.38|72.78|72.38|72.68|72.28|71
1718754900000|2024-06-18 23:55:00|72.76|72.36|72.86|72.46|72.88|72.48|72.76|72.36|33
1718755200000|2024-06-19 00:00:00|72.84|72.44|72.82|72.42|72.86|72.46|72.72|72.32|117
1718755500000|2024-06-19 00:05:00|72.83|72.43|72.92|72.52|72.96|72.56|72.83|72.43|71
1718755800000|2024-06-19 00:10:00|72.91|72.51|73.01|72.61|73.05|72.65|72.88|72.48|59
1718756100000|2024-06-19 00:15:00|73.02|72.62|72.87|72.47|73.03|72.63|72.83|72.43|75
1718756400000|2024-06-19 00:20:00|72.85|72.45|72.75|72.35|72.87|72.47|72.71|72.31|136
1718756700000|2024-06-19 00:25:00|72.74|72.34|72.72|72.32|72.8|72.4|72.69|72.29|89
1718757000000|2024-06-19 00:30:00|72.71|72.31|72.8|72.4|72.8|72.4|72.71|72.31|36
1718757300000|2024-06-19 00:35:00|72.84|72.44|72.97|72.57|72.97|72.57|72.84|72.44|18
1718757600000|2024-06-19 00:40:00|72.98|72.58|73.02|72.62|73.06|72.66|72.95|72.55|32
1718757900000|2024-06-19 00:45:00|73.04|72.64|73.12|72.72|73.21|72.81|73.02|72.62|171
1718758200000|2024-06-19 00:50:00|73.13|72.73|73.34|72.94|73.36|72.96|73.12|72.72|73
1718758500000|2024-06-19 00:55:00|73.33|72.93|73.31|72.91|73.34|72.94|73.21|72.81|147
1718758800000|2024-06-19 01:00:00|73.3|72.9|73.6|73.2|73.64|73.24|73.29|72.89|127
1718759100000|2024-06-19 01:05:00|73.61|73.21|73.63|73.23|73.74|73.34|73.52|73.12|218
1718759400000|2024-06-19 01:10:00|73.61|73.21|73.9|73.5|74|73.6|73.6|73.2|187
1718759700000|2024-06-19 01:15:00|73.92|73.52|74.24|73.84|74.24|73.84|73.78|73.38|298
1718760000000|2024-06-19 01:20:00|74.23|73.83|74.03|73.63|74.33|73.93|73.96|73.56|310
1718760300000|2024-06-19 01:25:00|74.01|73.61|74.08|73.68|74.17|73.77|74|73.6|122
1718760600000|2024-06-19 01:30:00|74.09|73.69|74.04|73.64|74.26|73.86|73.86|73.46|270
1718760900000|2024-06-19 01:35:00|74.05|73.65|74.07|73.67|74.27|73.87|74.02|73.62|197
1718761200000|2024-06-19 01:40:00|74.06|73.66|73.76|73.36|74.23|73.83|73.72|73.32|311
1718761500000|2024-06-19 01:45:00|73.74|73.34|73.6|73.2|73.8|73.4|73.6|73.2|206
1718761800000|2024-06-19 01:50:00|73.61|73.21|73.9|73.5|73.94|73.54|73.56|73.16|155
1718762100000|2024-06-19 01:55:00|73.91|73.51|73.92|73.52|74.09|73.69|73.82|73.42|150
1718762400000|2024-06-19 02:00:00|73.93|73.53|74.34|73.94|74.34|73.94|73.92|73.52|154
1718762700000|2024-06-19 02:05:00|74.36|73.96|74.62|74.22|74.67|74.27|74.35|73.95|167
1718763000000|2024-06-19 02:10:00|74.64|74.24|74.41|74.01|74.64|74.24|74.39|73.99|162
1718763300000|2024-06-19 02:15:00|74.39|73.99|74.6|74.2|74.68|74.28|74.39|73.99|93
1718763600000|2024-06-19 02:20:00|74.59|74.19|74.68|74.28|74.75|74.35|74.59|74.19|89
1718763900000|2024-06-19 02:25:00|74.69|74.29|74.8|74.4|74.81|74.41|74.63|74.23|48
1718764200000|2024-06-19 02:30:00|74.82|74.42|74.74|74.34|74.85|74.45|74.63|74.23|154
1718764500000|2024-06-19 02:35:00|74.73|74.33|74.53|74.13|74.73|74.33|74.5|74.1|145
1718764800000|2024-06-19 02:40:00|74.52|74.12|74.53|74.13|74.61|74.21|74.49|74.09|111
1718765100000|2024-06-19 02:45:00|74.54|74.14|74.67|74.27|74.72|74.32|74.46|74.06|126
1718765400000|2024-06-19 02:50:00|74.66|74.26|74.68|74.28|74.78|74.38|74.59|74.19|124
1718765700000|2024-06-19 02:55:00|74.69|74.29|74.76|74.36|74.84|74.44|74.63|74.23|87
1718766000000|2024-06-19 03:00:00|74.75|74.35|74.82|74.42|74.87|74.47|74.75|74.35|102
1718766300000|2024-06-19 03:05:00|74.83|74.43|74.69|74.29|74.86|74.46|74.66|74.26|144
1718766600000|2024-06-19 03:10:00|74.68|74.28|74.61|74.21|74.73|74.33|74.55|74.15|135
1718766900000|2024-06-19 03:15:00|74.62|74.22|74.64|74.24|74.64|74.24|74.5|74.1|90
1718767200000|2024-06-19 03:20:00|74.65|74.25|74.75|74.35|74.75|74.35|74.63|74.23|89
1718767500000|2024-06-19 03:25:00|74.76|74.36|74.88|74.48|75.02|74.62|74.76|74.36|121
1718767800000|2024-06-19 03:30:00|74.89|74.49|74.87|74.47|74.99|74.59|74.82|74.42|128
1718768100000|2024-06-19 03:35:00|74.86|74.46|75|74.6|75.07|74.67|74.86|74.46|155
1718768400000|2024-06-19 03:40:00|75.02|74.62|74.86|74.46|75.05|74.65|74.82|74.42|141
1718768700000|2024-06-19 03:45:00|74.85|74.45|74.79|74.39|74.9|74.5|74.72|74.32|141
1718769000000|2024-06-19 03:50:00|74.8|74.4|74.9|74.5|75|74.6|74.8|74.4|77
1718769300000|2024-06-19 03:55:00|74.91|74.51|74.87|74.47|75.06|74.66|74.86|74.46|97
1718769600000|2024-06-19 04:00:00|74.88|74.48|74.87|74.47|74.93|74.53|74.8|74.4|138
1718769900000|2024-06-19 04:05:00|74.86|74.46|75.04|74.64|75.05|74.65|74.81|74.41|107
1718770200000|2024-06-19 04:10:00|75.05|74.65|75|74.6|75.16|74.76|75|74.6|118
1718770500000|2024-06-19 04:15:00|75.02|74.62|74.89|74.49|75.02|74.62|74.87|74.47|154
1718770800000|2024-06-19 04:20:00|74.88|74.48|74.94|74.54|74.96|74.56|74.85|74.45|90
1718771100000|2024-06-19 04:25:00|74.95|74.55|75.04|74.64|75.05|74.65|74.93|74.53|52
1718771400000|2024-06-19 04:30:00|75.03|74.63|74.91|74.51|75.03|74.63|74.89|74.49|63
1718771700000|2024-06-19 04:35:00|74.92|74.52|74.92|74.52|74.92|74.52|74.8|74.4|95
1718772000000|2024-06-19 04:40:00|74.93|74.53|74.86|74.46|74.94|74.54|74.79|74.39|58
1718772300000|2024-06-19 04:45:00|74.87|74.47|74.9|74.5|74.96|74.56|74.83|74.43|103
1718772600000|2024-06-19 04:50:00|74.91|74.51|74.91|74.51|75.01|74.61|74.91|74.51|76
1718772900000|2024-06-19 04:55:00|74.92|74.52|74.81|74.41|74.92|74.52|74.8|74.4|76
1718773200000|2024-06-19 05:00:00|74.8|74.4|74.71|74.31|74.84|74.44|74.68|74.28|110
1718773500000|2024-06-19 05:05:00|74.7|74.3|74.68|74.28|74.74|74.34|74.66|74.26|67
1718773800000|2024-06-19 05:10:00|74.67|74.27|74.58|74.18|74.67|74.27|74.44|74.04|105
1718774100000|2024-06-19 05:15:00|74.59|74.19|74.56|74.16|74.59|74.19|74.47|74.07|84
1718774400000|2024-06-19 05:20:00|74.57|74.17|74.55|74.15|74.59|74.19|74.51|74.11|87
1718774700000|2024-06-19 05:25:00|74.54|74.14|74.55|74.15|74.64|74.24|74.54|74.14|61
1718775000000|2024-06-19 05:30:00|74.56|74.16|74.73|74.33|74.73|74.33|74.56|74.16|25
1718775300000|2024-06-19 05:35:00|74.72|74.32|74.55|74.15|74.72|74.32|74.54|74.14|81
1718775600000|2024-06-19 05:40:00|74.54|74.14|74.45|74.05|74.55|74.15|74.41|74.01|46
1718775900000|2024-06-19 05:45:00|74.44|74.04|74.42|74.02|74.44|74.04|74.32|73.92|46
1718776200000|2024-06-19 05:50:00|74.44|74.04|74.57|74.17|74.57|74.17|74.38|73.98|53
1718776500000|2024-06-19 05:55:00|74.56|74.16|74.37|73.97|74.56|74.16|74.36|73.96|38
1718776800000|2024-06-19 06:00:00|74.38|73.98|74.4|74|74.42|74.02|74.31|73.91|48
1718777100000|2024-06-19 06:05:00|74.41|74.01|74.37|73.97|74.45|74.05|74.33|73.93|85
1718777400000|2024-06-19 06:10:00|74.36|73.96|74.38|73.98|74.42|74.02|74.32|73.92|79
1718777700000|2024-06-19 06:15:00|74.39|73.99|74.32|73.92|74.44|74.04|74.32|73.92|53
1718778000000|2024-06-19 06:20:00|74.33|73.93|74.38|73.98|74.43|74.03|74.31|73.91|60
1718778300000|2024-06-19 06:25:00|74.39|73.99|74.37|73.97|74.41|74.01|74.35|73.95|33
1718778600000|2024-06-19 06:30:00|74.36|73.96|74.41|74.01|74.42|74.02|74.32|73.92|93
1718778900000|2024-06-19 06:35:00|74.4|74|74.37|73.97|74.44|74.04|74.35|73.95|45
1718779200000|2024-06-19 06:40:00|74.38|73.98|74.38|73.98|74.41|74.01|74.37|73.97|14
1718779500000|2024-06-19 06:45:00|74.39|73.99|74.49|74.09|74.51|74.11|74.38|73.98|33
1718779800000|2024-06-19 06:50:00|74.5|74.1|74.48|74.08|74.52|74.12|74.44|74.04|39
1718780100000|2024-06-19 06:55:00|74.49|74.09|74.53|74.13|74.56|74.16|74.48|74.08|27
1718780400000|2024-06-19 07:00:00|74.54|74.14|74.57|74.17|74.59|74.19|74.49|74.09|73
1718780700000|2024-06-19 07:05:00|74.56|74.16|74.58|74.18|74.62|74.22|74.55|74.15|133
1718781000000|2024-06-19 07:10:00|74.59|74.19|74.47|74.07|74.59|74.19|74.39|73.99|133
1718781300000|2024-06-19 07:15:00|74.46|74.06|74.42|74.02|74.54|74.14|74.41|74.01|124
1718781600000|2024-06-19 07:20:00|74.41|74.01|74.36|73.96|74.5|74.1|74.34|73.94|73
1718781900000|2024-06-19 07:25:00|74.37|73.97|74.31|73.91|74.4|74|74.28|73.88|124
1718782200000|2024-06-19 07:30:00|74.3|73.9|74.37|73.97|74.44|74.04|74.3|73.9|66
1718782500000|2024-06-19 07:35:00|74.38|73.98|74.3|73.9|74.39|73.99|74.28|73.88|76
1718782800000|2024-06-19 07:40:00|74.29|73.89|74.26|73.86|74.31|73.91|74.19|73.79|26
1718783100000|2024-06-19 07:45:00|74.27|73.87|74.28|73.88|74.28|73.88|74.23|73.83|21
1718783400000|2024-06-19 07:50:00|74.27|73.87|74.16|73.76|74.28|73.88|74.14|73.74|96
1718783700000|2024-06-19 07:55:00|74.17|73.77|74.23|73.83|74.26|73.86|74.16|73.76|110
1718784000000|2024-06-19 08:00:00|74.22|73.82|74.21|73.81|74.28|73.88|74.2|73.8|181
1718784300000|2024-06-19 08:05:00|74.22|73.82|74.18|73.78|74.23|73.83|74.11|73.71|149
1718784600000|2024-06-19 08:10:00|74.17|73.77|74.1|73.7|74.18|73.78|74.02|73.62|126
1718784900000|2024-06-19 08:15:00|74.09|73.69|74.08|73.68|74.16|73.76|74.03|73.63|84
1718785200000|2024-06-19 08:20:00|74.07|73.67|74.11|73.71|74.11|73.71|74.05|73.65|57
1718785500000|2024-06-19 08:25:00|74.09|73.69|74.05|73.65|74.14|73.74|74.05|73.65|53
1718785800000|2024-06-19 08:30:00|74.06|73.66|74.01|73.61|74.08|73.68|73.9|73.5|138
1718786100000|2024-06-19 08:35:00|74|73.6|74|73.6|74.03|73.63|73.96|73.56|51
1718786400000|2024-06-19 08:40:00|73.99|73.59|73.95|73.55|74.05|73.65|73.9|73.5|60
1718786700000|2024-06-19 08:45:00|73.96|73.56|73.91|73.51|74.04|73.64|73.9|73.5|122
1718787000000|2024-06-19 08:50:00|73.9|73.5|73.86|73.46|73.94|73.54|73.84|73.44|135
1718787300000|2024-06-19 08:55:00|73.85|73.45|73.96|73.56|73.96|73.56|73.82|73.42|80
1718787600000|2024-06-19 09:00:00|73.97|73.57|74.07|73.67|74.07|73.67|73.96|73.56|50
1718787900000|2024-06-19 09:05:00|74.08|73.68|74.05|73.65|74.1|73.7|74.04|73.64|44
1718788200000|2024-06-19 09:10:00|74.04|73.64|74.03|73.63|74.05|73.65|73.99|73.59|51
1718788500000|2024-06-19 09:15:00|74.02|73.62|73.89|73.49|74.06|73.66|73.83|73.43|184
1718788800000|2024-06-19 09:20:00|73.9|73.5|73.85|73.45|73.95|73.55|73.82|73.42|168
1718789100000|2024-06-19 09:25:00|73.87|73.47|73.89|73.49|73.97|73.57|73.79|73.39|173
1718789400000|2024-06-19 09:30:00|73.9|73.5|74.02|73.62|74.09|73.69|73.89|73.49|110
1718789700000|2024-06-19 09:35:00|74.03|73.63|73.99|73.59|74.04|73.64|73.96|73.56|94
1718790000000|2024-06-19 09:40:00|73.98|73.58|73.94|73.54|74.02|73.62|73.94|73.54|85
1718790300000|2024-06-19 09:45:00|73.95|73.55|73.96|73.56|73.96|73.56|73.94|73.54|7
1718790600000|2024-06-19 09:50:00|73.98|73.58|74.03|73.63|74.14|73.74|73.97|73.57|19
1718790900000|2024-06-19 09:55:00|74.02|73.62|74.08|73.68|74.08|73.68|74.01|73.61|40
1718791200000|2024-06-19 10:00:00|74.09|73.69|74.09|73.69|74.13|73.73|74.06|73.66|24
1718791500000|2024-06-19 10:05:00|74.08|73.68|74.07|73.67|74.13|73.73|74.06|73.66|46
1718791800000|2024-06-19 10:10:00|74.06|73.66|74.01|73.61|74.08|73.68|73.98|73.58|105
1718792100000|2024-06-19 10:15:00|74|73.6|74.09|73.69|74.09|73.69|73.96|73.56|70
1718792400000|2024-06-19 10:20:00|74.05|73.65|74.08|73.68|74.09|73.69|74|73.6|73
1718792700000|2024-06-19 10:25:00|74.07|73.67|74.1|73.7|74.12|73.72|74|73.6|83
1718793000000|2024-06-19 10:30:00|74.09|73.69|74.12|73.72|74.17|73.77|74.08|73.68|128
1718793300000|2024-06-19 10:35:00|74.14|73.74|74.03|73.63|74.14|73.74|73.97|73.57|232
1718793600000|2024-06-19 10:40:00|74.04|73.64|74|73.6|74.06|73.66|73.99|73.59|156
1718793900000|2024-06-19 10:45:00|74.01|73.61|73.97|73.57|74.05|73.65|73.96|73.56|161
1718794200000|2024-06-19 10:50:00|73.98|73.58|74.06|73.66|74.16|73.76|73.97|73.57|69
1718794500000|2024-06-19 10:55:00|74.07|73.67|74.16|73.76|74.18|73.78|74.02|73.62|83
1718794800000|2024-06-19 11:00:00|74.15|73.75|74|73.6|74.17|73.77|74|73.6|97
1718795100000|2024-06-19 11:05:00|73.99|73.59|73.85|73.45|73.99|73.59|73.85|73.45|100
1718795400000|2024-06-19 11:10:00|73.84|73.44|73.84|73.44|73.85|73.45|73.76|73.36|121
1718795700000|2024-06-19 11:15:00|73.83|73.43|73.92|73.52|73.92|73.52|73.8|73.4|108
1718796000000|2024-06-19 11:20:00|73.93|73.53|73.81|73.41|73.96|73.56|73.73|73.33|133
1718796300000|2024-06-19 11:25:00|73.82|73.42|73.8|73.4|73.86|73.46|73.79|73.39|147
1718796600000|2024-06-19 11:30:00|73.78|73.38|73.66|73.26|73.85|73.45|73.66|73.26|126
1718796900000|2024-06-19 11:35:00|73.67|73.27|73.49|73.09|73.68|73.28|73.45|73.05|281
1718797200000|2024-06-19 11:40:00|73.53|73.13|73.66|73.26|73.66|73.26|73.49|73.09|45
1718797500000|2024-06-19 11:45:00|73.65|73.25|73.57|73.17|73.67|73.27|73.45|73.05|252
1718797800000|2024-06-19 11:50:00|73.56|73.16|73.62|73.22|73.64|73.24|73.54|73.14|98
1718798100000|2024-06-19 11:55:00|73.61|73.21|73.73|73.33|73.74|73.34|73.61|73.21|65
1718798400000|2024-06-19 12:00:00|73.72|73.32|73.75|73.35|73.82|73.42|73.69|73.29|110
1718798700000|2024-06-19 12:05:00|73.74|73.34|73.77|73.37|73.8|73.4|73.71|73.31|59
1718799000000|2024-06-19 12:10:00|73.79|73.39|73.63|73.23|73.83|73.43|73.63|73.23|134
1718799300000|2024-06-19 12:15:00|73.62|73.22|73.66|73.26|73.77|73.37|73.62|73.22|90
1718799600000|2024-06-19 12:20:00|73.69|73.29|73.71|73.31|73.77|73.37|73.63|73.23|90
1718799900000|2024-06-19 12:25:00|73.73|73.33|73.78|73.38|73.82|73.42|73.72|73.32|59
1718800200000|2024-06-19 12:30:00|73.79|73.39|73.89|73.49|73.9|73.5|73.76|73.36|75
1718800500000|2024-06-19 12:35:00|73.88|73.48|73.79|73.39|73.88|73.48|73.78|73.38|42
1718800800000|2024-06-19 12:40:00|73.78|73.38|73.83|73.43|73.86|73.46|73.78|73.38|36
1718801100000|2024-06-19 12:45:00|73.81|73.41|74.02|73.62|74.02|73.62|73.8|73.4|55
1718801400000|2024-06-19 12:50:00|74.03|73.63|73.98|73.58|74.05|73.65|73.96|73.56|81
1718801700000|2024-06-19 12:55:00|73.99|73.59|73.96|73.56|74.06|73.66|73.93|73.53|92
1718802000000|2024-06-19 13:00:00|73.97|73.57|73.99|73.59|74.04|73.64|73.94|73.54|61
1718802300000|2024-06-19 13:05:00|74|73.6|73.99|73.59|74.02|73.62|73.93|73.53|126
1718802600000|2024-06-19 13:10:00|73.98|73.58|74|73.6|74.02|73.62|73.96|73.56|14
1718802900000|2024-06-19 13:15:00|74.01|73.61|74.12|73.72|74.12|73.72|73.98|73.58|32
1718803200000|2024-06-19 13:20:00|74.1|73.7|74.08|73.68|74.13|73.73|74.05|73.65|67
1718803500000|2024-06-19 13:25:00|74.1|73.7|74.15|73.75|74.15|73.75|74.09|73.69|33
1718803800000|2024-06-19 13:30:00|74.14|73.74|74.14|73.74|74.15|73.75|74.09|73.69|50
1718804100000|2024-06-19 13:35:00|74.15|73.75|74.08|73.68|74.16|73.76|74.06|73.66|77
1718804400000|2024-06-19 13:40:00|74.07|73.67|74.1|73.7|74.12|73.72|74.01|73.61|52
1718804700000|2024-06-19 13:45:00|74.09|73.69|74.03|73.63|74.13|73.73|74.03|73.63|83
1718805000000|2024-06-19 13:50:00|74.04|73.64|74.11|73.71|74.11|73.71|74.01|73.61|73
1718805300000|2024-06-19 13:55:00|74.09|73.69|74.15|73.75|74.15|73.75|74.07|73.67|15
1718805600000|2024-06-19 14:00:00|74.14|73.74|74.11|73.71|74.14|73.74|74|73.6|47
1718805900000|2024-06-19 14:05:00|74.12|73.72|74.09|73.69|74.17|73.77|73.99|73.59|92
1718806200000|2024-06-19 14:10:00|74.08|73.68|73.97|73.57|74.13|73.73|73.93|73.53|68
1718806500000|2024-06-19 14:15:00|73.98|73.58|73.91|73.51|74.05|73.65|73.85|73.45|166
1718806800000|2024-06-19 14:20:00|73.94|73.54|73.79|73.39|73.94|73.54|73.72|73.32|132
1718807100000|2024-06-19 14:25:00|73.8|73.4|73.81|73.41|73.88|73.48|73.74|73.34|119
1718807400000|2024-06-19 14:30:00|73.79|73.39|73.81|73.41|73.88|73.48|73.72|73.32|106
1718807700000|2024-06-19 14:35:00|73.82|73.42|74.01|73.61|74.01|73.61|73.81|73.41|79
1718808000000|2024-06-19 14:40:00|73.99|73.59|73.99|73.59|74.05|73.65|73.93|73.53|58
1718808300000|2024-06-19 14:45:00|74|73.6|74.02|73.62|74.14|73.74|73.99|73.59|76
1718808600000|2024-06-19 14:50:00|74.01|73.61|74.08|73.68|74.09|73.69|73.94|73.54|132
1718808900000|2024-06-19 14:55:00|74.07|73.67|73.99|73.59|74.13|73.73|73.97|73.57|137
1718809200000|2024-06-19 15:00:00|74|73.6|74|73.6|74.03|73.63|73.96|73.56|158
1718809500000|2024-06-19 15:05:00|73.99|73.59|73.98|73.58|74.03|73.63|73.92|73.52|90
1718809800000|2024-06-19 15:10:00|73.97|73.57|74.17|73.77|74.18|73.78|73.97|73.57|75
1718810100000|2024-06-19 15:15:00|74.18|73.78|74.18|73.78|74.19|73.79|74.07|73.67|123
1718810400000|2024-06-19 15:20:00|74.16|73.76|74.12|73.72|74.17|73.77|74.05|73.65|119
1718810700000|2024-06-19 15:25:00|74.11|73.71|74.05|73.65|74.11|73.71|74.02|73.62|121
1718811000000|2024-06-19 15:30:00|74.03|73.63|73.8|73.4|74.06|73.66|73.78|73.38|146
1718811300000|2024-06-19 15:35:00|73.79|73.39|73.89|73.49|73.91|73.51|73.77|73.37|177
1718811600000|2024-06-19 15:40:00|73.9|73.5|73.96|73.56|73.96|73.56|73.87|73.47|94
1718811900000|2024-06-19 15:45:00|73.95|73.55|74.1|73.7|74.12|73.72|73.94|73.54|78
1718812200000|2024-06-19 15:50:00|74.11|73.71|74.06|73.66|74.16|73.76|74.02|73.62|137
1718812500000|2024-06-19 15:55:00|74.05|73.65|74.16|73.76|74.19|73.79|74.01|73.61|57
1718812800000|2024-06-19 16:00:00|74.15|73.75|74.16|73.76|74.16|73.76|74.03|73.63|101
1718813100000|2024-06-19 16:05:00|74.15|73.75|74.06|73.66|74.17|73.77|74.06|73.66|45
1718813400000|2024-06-19 16:10:00|74.05|73.65|74.07|73.67|74.09|73.69|73.98|73.58|79
1718813700000|2024-06-19 16:15:00|74.06|73.66|74.08|73.68|74.1|73.7|73.99|73.59|68
1718814000000|2024-06-19 16:20:00|74.07|73.67|74.02|73.62|74.09|73.69|73.97|73.57|85
1718814300000|2024-06-19 16:25:00|74.03|73.63|74.04|73.64|74.05|73.65|73.96|73.56|89
1718814600000|2024-06-19 16:30:00|74.05|73.65|74.15|73.75|74.15|73.75|73.99|73.59|68
1718814900000|2024-06-19 16:35:00|74.16|73.76|74.27|73.87|74.27|73.87|74.16|73.76|151
1718815200000|2024-06-19 16:40:00|74.26|73.86|74.22|73.82|74.27|73.87|74.18|73.78|149
1718815500000|2024-06-19 16:45:00|74.21|73.81|74.18|73.78|74.25|73.85|74.18|73.78|141
1718815800000|2024-06-19 16:50:00|74.19|73.79|74.11|73.71|74.2|73.8|74.06|73.66|151
1718816100000|2024-06-19 16:55:00|74.09|73.69|74.12|73.72|74.16|73.76|74.07|73.67|51
1718816400000|2024-06-19 17:00:00|74.1|73.7|74.25|73.85|74.3|73.9|74.07|73.67|61
1718816700000|2024-06-19 17:05:00|74.24|73.84|74.28|73.88|74.31|73.91|74.2|73.8|133
1718817000000|2024-06-19 17:10:00|74.27|73.87|74.29|73.89|74.33|73.93|74.23|73.83|136
1718817300000|2024-06-19 17:15:00|74.3|73.9|74.33|73.93|74.33|73.93|74.27|73.87|59
1718817600000|2024-06-19 17:20:00|74.32|73.92|74.51|74.11|74.66|74.26|74.3|73.9|203
1718817900000|2024-06-19 17:25:00|74.52|74.12|74.55|74.15|74.6|74.2|74.49|74.09|204
1718818200000|2024-06-19 17:30:00|74.56|74.16|74.48|74.08|74.56|74.16|74.4|74|193
1718818500000|2024-06-19 17:35:00|74.47|74.07|74.29|73.89|74.5|74.1|74.28|73.88|111
1718818800000|2024-06-19 17:40:00|74.3|73.9|74.3|73.9|74.36|73.96|74.22|73.82|128
1718819100000|2024-06-19 17:45:00|74.31|73.91|74.28|73.88|74.31|73.91|74.22|73.82|206
1718819400000|2024-06-19 17:50:00|74.3|73.9|74.32|73.92|74.39|73.99|74.29|73.89|108
1718819700000|2024-06-19 17:55:00|74.31|73.91|74.37|73.97|74.37|73.97|74.29|73.89|103
1718820000000|2024-06-19 18:00:00|74.36|73.96|74.32|73.92|74.39|73.99|74.31|73.91|101
1718820300000|2024-06-19 18:05:00|74.31|73.91|74.27|73.87|74.38|73.98|74.27|73.87|134
1718820600000|2024-06-19 18:10:00|74.28|73.88|74.41|74.01|74.44|74.04|74.28|73.88|64
1718820900000|2024-06-19 18:15:00|74.42|74.02|74.35|73.95|74.47|74.07|74.32|73.92|68
1718821200000|2024-06-19 18:20:00|74.36|73.96|74.41|74.01|74.43|74.03|74.35|73.95|139
1718821500000|2024-06-19 18:25:00|74.4|74|74.34|73.94|74.43|74.03|74.34|73.94|85
1718821800000|2024-06-19 18:30:00|74.33|73.93|74.34|73.94|74.4|74|74.33|73.93|92
1718822100000|2024-06-19 18:35:00|74.33|73.93|74.32|73.92|74.36|73.96|74.28|73.88|123
1718822400000|2024-06-19 18:40:00|74.31|73.91|74.39|73.99|74.42|74.02|74.31|73.91|73
1718822700000|2024-06-19 18:45:00|74.41|74.01|74.44|74.04|74.44|74.04|74.39|73.99|35
1718823000000|2024-06-19 18:50:00|74.43|74.03|74.38|73.98|74.45|74.05|74.35|73.95|98
1718823300000|2024-06-19 18:55:00|74.36|73.96|74.36|73.96|74.38|73.98|74.3|73.9|117
1718823600000|2024-06-19 19:00:00|74.34|73.94|74.34|73.94|74.39|73.99|74.32|73.92|113
1718823900000|2024-06-19 19:05:00|74.33|73.93|74.36|73.96|74.42|74.02|74.32|73.92|92
1718824200000|2024-06-19 19:10:00|74.35|73.95|74.37|73.97|74.43|74.03|74.35|73.95|119
1718824500000|2024-06-19 19:15:00|74.38|73.98|74.33|73.93|74.43|74.03|74.32|73.92|131
1718824800000|2024-06-19 19:20:00|74.32|73.92|74.3|73.9|74.33|73.93|74.26|73.86|163
1718825100000|2024-06-19 19:25:00|74.29|73.89|74.38|73.98|74.38|73.98|74.28|73.88|89
1718825400000|2024-06-19 19:30:00|74.39|73.99|74.41|74.01|74.45|74.05|74.38|73.98|52
1718825700000|2024-06-19 19:35:00|74.4|74|74.41|74.01|74.46|74.06|74.4|74|72
1718826000000|2024-06-19 19:40:00|74.44|74.04|74.43|74.03|74.44|74.04|74.33|73.93|138
1718826300000|2024-06-19 19:45:00|74.42|74.02|74.47|74.07|74.48|74.08|74.41|74.01|133
1718826600000|2024-06-19 19:50:00|74.46|74.06|74.46|74.06|74.48|74.08|74.44|74.04|69
1718826900000|2024-06-19 19:55:00|74.45|74.05|74.46|74.06|74.48|74.08|74.45|74.05|105
1718827200000|2024-06-19 20:00:00|74.45|74.05|74.43|74.03|74.49|74.09|74.42|74.02|51
1718827500000|2024-06-19 20:05:00|74.41|74.01|74.4|74|74.42|74.02|74.34|73.94|132
1718827800000|2024-06-19 20:10:00|74.39|73.99|74.34|73.94|74.39|73.99|74.33|73.93|79
1718828100000|2024-06-19 20:15:00|74.33|73.93|74.37|73.97|74.39|73.99|74.31|73.91|119
1718828400000|2024-06-19 20:20:00|74.38|73.98|74.41|74.01|74.41|74.01|74.35|73.95|67
1718828700000|2024-06-19 20:25:00|74.4|74|74.46|74.06|74.48|74.08|74.39|73.99|41
1718829000000|2024-06-19 20:30:00|74.48|74.08|74.27|73.87|74.52|74.12|74.25|73.85|93
1718829300000|2024-06-19 20:35:00|74.26|73.86|74.23|73.83|74.29|73.89|74.21|73.81|65
1718829600000|2024-06-19 20:40:00|74.24|73.84|74.26|73.86|74.28|73.88|74.23|73.83|75
1718829900000|2024-06-19 20:45:00|74.27|73.87|74.33|73.93|74.33|73.93|74.26|73.86|18
1718830200000|2024-06-19 20:50:00|74.35|73.95|74.43|74.03|74.46|74.06|74.34|73.94|13
1718830500000|2024-06-19 20:55:00|74.44|74.04|74.47|74.07|74.48|74.08|74.43|74.03|29
1718830800000|2024-06-19 21:00:00|74.46|74.06|74.46|74.06|74.47|74.07|74.44|74.04|35
1718831100000|2024-06-19 21:05:00|74.47|74.07|74.46|74.06|74.48|74.08|74.41|74.01|61
1718831400000|2024-06-19 21:10:00|74.47|74.07|74.46|74.06|74.5|74.1|74.45|74.05|44
1718831700000|2024-06-19 21:15:00|74.47|74.07|74.48|74.08|74.5|74.1|74.47|74.07|64
1718832000000|2024-06-19 21:20:00|74.49|74.09|74.39|73.99|74.49|74.09|74.37|73.97|62
1718832300000|2024-06-19 21:25:00|74.4|74|74.4|74|74.44|74.04|74.4|74|36
1718832600000|2024-06-19 21:30:00|74.41|74.01|74.44|74.04|74.44|74.04|74.33|73.93|85
1718832900000|2024-06-19 21:35:00|74.43|74.03|74.39|73.99|74.44|74.04|74.39|73.99|35
1718833200000|2024-06-19 21:40:00|74.4|74|74.47|74.07|74.49|74.09|74.4|74|43
1718833500000|2024-06-19 21:45:00|74.48|74.08|74.43|74.03|74.49|74.09|74.42|74.02|57
1718833800000|2024-06-19 21:50:00|74.42|74.02|74.46|74.06|74.48|74.08|74.41|74.01|52
1718834100000|2024-06-19 21:55:00|74.47|74.07|74.42|74.02|74.48|74.08|74.42|74.02|112
1718834400000|2024-06-19 22:00:00|74.43|74.03|74.36|73.96|74.44|74.04|74.3|73.9|127
1718834700000|2024-06-19 22:05:00|74.37|73.97|74.39|73.99|74.43|74.03|74.33|73.93|66
1718835000000|2024-06-19 22:10:00|74.4|74|74.32|73.92|74.41|74.01|74.29|73.89|75
1718835300000|2024-06-19 22:15:00|74.31|73.91|74.36|73.96|74.38|73.98|74.3|73.9|109
1718835600000|2024-06-19 22:20:00|74.35|73.95|74.35|73.95|74.38|73.98|74.33|73.93|110
1718835900000|2024-06-19 22:25:00|74.34|73.94|74.31|73.91|74.35|73.95|74.29|73.89|59
1718836200000|2024-06-19 22:30:00|74.3|73.9|74.22|73.82|74.31|73.91|74.2|73.8|102
1718836500000|2024-06-19 22:35:00|74.21|73.81|74.2|73.8|74.25|73.85|74.19|73.79|102
1718836800000|2024-06-19 22:40:00|74.19|73.79|74.25|73.85|74.25|73.85|74.19|73.79|84
1718837100000|2024-06-19 22:45:00|74.24|73.84|74.21|73.81|74.27|73.87|74.21|73.81|68
1718837400000|2024-06-19 22:50:00|74.22|73.82|74.21|73.81|74.23|73.83|74.2|73.8|38
1718837700000|2024-06-19 22:55:00|74.2|73.8|74.02|73.62|74.21|73.81|74.01|73.61|75
1718838000000|2024-06-19 23:00:00|74.01|73.61|74|73.6|74.12|73.72|73.99|73.59|50
1718838300000|2024-06-19 23:05:00|74.01|73.61|74.08|73.68|74.09|73.69|74|73.6|46
1718838600000|2024-06-19 23:10:00|74.09|73.69|74.08|73.68|74.12|73.72|74.07|73.67|94
1718838900000|2024-06-19 23:15:00|74.09|73.69|74.11|73.71|74.13|73.73|74.08|73.68|62
1718839200000|2024-06-19 23:20:00|74.12|73.72|74.03|73.63|74.13|73.73|73.99|73.59|53
1718839500000|2024-06-19 23:25:00|74.04|73.64|74.04|73.64|74.05|73.65|74.01|73.61|87
1718839800000|2024-06-19 23:30:00|74.03|73.63|73.85|73.45|74.04|73.64|73.81|73.41|142
1718840100000|2024-06-19 23:35:00|73.84|73.44|73.8|73.4|73.87|73.47|73.78|73.38|131
1718840400000|2024-06-19 23:40:00|73.79|73.39|73.81|73.41|73.83|73.43|73.79|73.39|45
1718840700000|2024-06-19 23:45:00|73.8|73.4|73.82|73.42|73.87|73.47|73.8|73.4|54
1718841000000|2024-06-19 23:50:00|73.84|73.44|73.86|73.46|73.86|73.46|73.84|73.44|15
1718841300000|2024-06-19 23:55:00|73.91|73.51|73.97|73.57|74|73.6|73.91|73.51|54
1718841600000|2024-06-20 00:00:00|73.96|73.56|73.79|73.39|73.97|73.57|73.79|73.39|111
1718841900000|2024-06-20 00:05:00|73.8|73.4|73.66|73.26|73.81|73.41|73.63|73.23|97
1718842200000|2024-06-20 00:10:00|73.67|73.27|73.93|73.53|73.93|73.53|73.65|73.25|99
1718842500000|2024-06-20 00:15:00|73.95|73.55|73.79|73.39|73.95|73.55|73.74|73.34|234
1718842800000|2024-06-20 00:20:00|73.8|73.4|73.76|73.36|73.88|73.48|73.72|73.32|175
1718843100000|2024-06-20 00:25:00|73.75|73.35|73.77|73.37|73.8|73.4|73.73|73.33|86
1718843400000|2024-06-20 00:30:00|73.78|73.38|73.84|73.44|73.89|73.49|73.77|73.37|133
1718843700000|2024-06-20 00:35:00|73.85|73.45|74.05|73.65|74.05|73.65|73.84|73.44|76
1718844000000|2024-06-20 00:40:00|74.04|73.64|74|73.6|74.05|73.65|73.97|73.57|130
1718844300000|2024-06-20 00:45:00|73.98|73.58|73.8|73.4|73.98|73.58|73.63|73.23|257
1718844600000|2024-06-20 00:50:00|73.79|73.39|73.99|73.59|74|73.6|73.76|73.36|153
1718844900000|2024-06-20 00:55:00|73.98|73.58|74.03|73.63|74.03|73.63|73.88|73.48|134
1718845200000|2024-06-20 01:00:00|74.04|73.64|74.03|73.63|74.07|73.67|73.99|73.59|101
1718845500000|2024-06-20 01:05:00|74.02|73.62|74.03|73.63|74.07|73.67|73.84|73.44|208
1718845800000|2024-06-20 01:10:00|74.02|73.62|74.15|73.75|74.16|73.76|73.93|73.53|184
1718846100000|2024-06-20 01:15:00|74.16|73.76|74.2|73.8|74.22|73.82|74.08|73.68|267
1718846400000|2024-06-20 01:20:00|74.21|73.81|74.28|73.88|74.28|73.88|74.17|73.77|129
1718846700000|2024-06-20 01:25:00|74.29|73.89|74.33|73.93|74.33|73.93|74.22|73.82|142
1718847000000|2024-06-20 01:30:00|74.32|73.92|74.29|73.89|74.47|74.07|74.27|73.87|233
1718847300000|2024-06-20 01:35:00|74.3|73.9|74.23|73.83|74.3|73.9|74.07|73.67|293
1718847600000|2024-06-20 01:40:00|74.24|73.84|74.28|73.88|74.32|73.92|74.06|73.66|255
1718847900000|2024-06-20 01:45:00|74.29|73.89|74.18|73.78|74.32|73.92|74.08|73.68|258
1718848200000|2024-06-20 01:50:00|74.19|73.79|74.1|73.7|74.2|73.8|73.98|73.58|278
1718848500000|2024-06-20 01:55:00|74.09|73.69|74.25|73.85|74.26|73.86|73.98|73.58|193
1718848800000|2024-06-20 02:00:00|74.24|73.84|74.09|73.69|74.26|73.86|74.05|73.65|205
1718849100000|2024-06-20 02:05:00|74.1|73.7|74.25|73.85|74.27|73.87|74.09|73.69|161
1718849400000|2024-06-20 02:10:00|74.24|73.84|74.27|73.87|74.29|73.89|74.12|73.72|199
1718849700000|2024-06-20 02:15:00|74.26|73.86|74.2|73.8|74.27|73.87|74.1|73.7|245
1718850000000|2024-06-20 02:20:00|74.21|73.81|74.29|73.89|74.35|73.95|74.14|73.74|160
1718850300000|2024-06-20 02:25:00|74.3|73.9|74.29|73.89|74.31|73.91|74.17|73.77|127
1718850600000|2024-06-20 02:30:00|74.27|73.87|74.41|74.01|74.44|74.04|74.25|73.85|69
1718850900000|2024-06-20 02:35:00|74.42|74.02|74.34|73.94|74.42|74.02|74.3|73.9|131
1718851200000|2024-06-20 02:40:00|74.35|73.95|74.19|73.79|74.36|73.96|74.18|73.78|186
1718851500000|2024-06-20 02:45:00|74.2|73.8|74.08|73.68|74.2|73.8|74.08|73.68|181
1718851800000|2024-06-20 02:50:00|74.09|73.69|74.09|73.69|74.11|73.71|74.03|73.63|155
1718852100000|2024-06-20 02:55:00|74.1|73.7|74.13|73.73|74.14|73.74|74.07|73.67|79
1718852400000|2024-06-20 03:00:00|74.14|73.74|74.19|73.79|74.19|73.79|74.1|73.7|53
1718852700000|2024-06-20 03:05:00|74.18|73.78|74.18|73.78|74.22|73.82|74.16|73.76|51
1718853000000|2024-06-20 03:10:00|74.19|73.79|74.15|73.75|74.21|73.81|74.15|73.75|86
1718853300000|2024-06-20 03:15:00|74.16|73.76|74.18|73.78|74.23|73.83|74.09|73.69|120
1718853600000|2024-06-20 03:20:00|74.17|73.77|74.16|73.76|74.19|73.79|74.14|73.74|82
1718853900000|2024-06-20 03:25:00|74.15|73.75|74.17|73.77|74.19|73.79|74.15|73.75|58
1718854200000|2024-06-20 03:30:00|74.16|73.76|74.29|73.89|74.31|73.91|74.16|73.76|58
1718854500000|2024-06-20 03:35:00|74.28|73.88|74.21|73.81|74.29|73.89|74.21|73.81|100
1718854800000|2024-06-20 03:40:00|74.22|73.82|74.23|73.83|74.26|73.86|74.21|73.81|49
1718855100000|2024-06-20 03:45:00|74.22|73.82|74.3|73.9|74.4|74|74.22|73.82|121
1718855400000|2024-06-20 03:50:00|74.29|73.89|74.28|73.88|74.32|73.92|74.26|73.86|93
1718855700000|2024-06-20 03:55:00|74.27|73.87|74.29|73.89|74.3|73.9|74.23|73.83|106
1718856000000|2024-06-20 04:00:00|74.3|73.9|74.29|73.89|74.32|73.92|74.28|73.88|59
1718856300000|2024-06-20 04:05:00|74.28|73.88|74.3|73.9|74.31|73.91|74.26|73.86|84
1718856600000|2024-06-20 04:10:00|74.29|73.89|74.21|73.81|74.33|73.93|74.19|73.79|66
1718856900000|2024-06-20 04:15:00|74.22|73.82|74.34|73.94|74.34|73.94|74.22|73.82|68
1718857200000|2024-06-20 04:20:00|74.35|73.95|74.39|73.99|74.44|74.04|74.33|73.93|117
1718857500000|2024-06-20 04:25:00|74.37|73.97|74.4|74|74.45|74.05|74.35|73.95|111
1718857800000|2024-06-20 04:30:00|74.39|73.99|74.43|74.03|74.47|74.07|74.37|73.97|81
1718858100000|2024-06-20 04:35:00|74.44|74.04|74.46|74.06|74.47|74.07|74.41|74.01|107
1718858400000|2024-06-20 04:40:00|74.45|74.05|74.41|74.01|74.48|74.08|74.41|74.01|88
1718858700000|2024-06-20 04:45:00|74.4|74|74.41|74.01|74.43|74.03|74.36|73.96|76
1718859000000|2024-06-20 04:50:00|74.42|74.02|74.31|73.91|74.46|74.06|74.29|73.89|141
1718859300000|2024-06-20 04:55:00|74.3|73.9|74.34|73.94|74.38|73.98|74.3|73.9|55
1718859600000|2024-06-20 05:00:00|74.35|73.95|74.36|73.96|74.37|73.97|74.31|73.91|92
1718859900000|2024-06-20 05:05:00|74.37|73.97|74.39|73.99|74.4|74|74.26|73.86|150
1718860200000|2024-06-20 05:10:00|74.38|73.98|74.38|73.98|74.39|73.99|74.34|73.94|99
1718860500000|2024-06-20 05:15:00|74.37|73.97|74.36|73.96|74.4|74|74.33|73.93|129
1718860800000|2024-06-20 05:20:00|74.37|73.97|74.34|73.94|74.4|74|74.32|73.92|158
1718861100000|2024-06-20 05:25:00|74.33|73.93|74.34|73.94|74.39|73.99|74.33|73.93|117
1718861400000|2024-06-20 05:30:00|74.35|73.95|74.37|73.97|74.4|74|74.32|73.92|147
1718861700000|2024-06-20 05:35:00|74.39|73.99|74.39|73.99|74.46|74.06|74.36|73.96|82
1718862000000|2024-06-20 05:40:00|74.38|73.98|74.43|74.03|74.44|74.04|74.37|73.97|84
1718862300000|2024-06-20 05:45:00|74.44|74.04|74.45|74.05|74.49|74.09|74.44|74.04|101
1718862600000|2024-06-20 05:50:00|74.46|74.06|74.48|74.08|74.49|74.09|74.44|74.04|136
1718862900000|2024-06-20 05:55:00|74.47|74.07|74.48|74.08|74.52|74.12|74.45|74.05|261
1718863200000|2024-06-20 06:00:00|74.49|74.09|74.56|74.16|74.6|74.2|74.48|74.08|98
1718863500000|2024-06-20 06:05:00|74.58|74.18|74.57|74.17|74.6|74.2|74.48|74.08|230
1718863800000|2024-06-20 06:10:00|74.58|74.18|74.65|74.25|74.68|74.28|74.56|74.16|167
1718864100000|2024-06-20 06:15:00|74.64|74.24|74.65|74.25|74.66|74.26|74.52|74.12|226
1718864400000|2024-06-20 06:20:00|74.63|74.23|74.65|74.25|74.65|74.25|74.55|74.15|216
1718864700000|2024-06-20 06:25:00|74.64|74.24|74.59|74.19|74.67|74.27|74.56|74.16|232
1718865000000|2024-06-20 06:30:00|74.6|74.2|74.53|74.13|74.61|74.21|74.49|74.09|250
1718865300000|2024-06-20 06:35:00|74.54|74.14|74.58|74.18|74.63|74.23|74.53|74.13|278
1718865600000|2024-06-20 06:40:00|74.59|74.19|74.52|74.12|74.59|74.19|74.51|74.11|186
1718865900000|2024-06-20 06:45:00|74.51|74.11|74.45|74.05|74.58|74.18|74.45|74.05|180
1718866200000|2024-06-20 06:50:00|74.46|74.06|74.47|74.07|74.48|74.08|74.35|73.95|209
1718866500000|2024-06-20 06:55:00|74.45|74.05|74.53|74.13|74.53|74.13|74.44|74.04|170
1718866800000|2024-06-20 07:00:00|74.54|74.14|74.62|74.22|74.62|74.22|74.54|74.14|16
1718867100000|2024-06-20 07:05:00|74.61|74.21|74.62|74.22|74.63|74.23|74.57|74.17|68
1718867400000|2024-06-20 07:10:00|74.61|74.21|74.61|74.21|74.68|74.28|74.59|74.19|166
1718867700000|2024-06-20 07:15:00|74.59|74.19|74.77|74.37|74.84|74.44|74.59|74.19|209
1718868000000|2024-06-20 07:20:00|74.75|74.35|74.75|74.35|74.78|74.38|74.67|74.27|302
1718868300000|2024-06-20 07:25:00|74.74|74.34|74.78|74.38|74.8|74.4|74.67|74.27|226
1718868600000|2024-06-20 07:30:00|74.79|74.39|74.77|74.37|74.94|74.54|74.76|74.36|180
1718868900000|2024-06-20 07:35:00|74.78|74.38|74.87|74.47|74.87|74.47|74.73|74.33|269
1718869200000|2024-06-20 07:40:00|74.84|74.44|74.8|74.4|74.86|74.46|74.79|74.39|115
1718869500000|2024-06-20 07:45:00|74.81|74.41|74.8|74.4|74.88|74.48|74.75|74.35|168
1718869800000|2024-06-20 07:50:00|74.79|74.39|74.84|74.44|74.87|74.47|74.79|74.39|194
1718870100000|2024-06-20 07:55:00|74.83|74.43|74.8|74.4|74.84|74.44|74.76|74.36|230
1718870400000|2024-06-20 08:00:00|74.81|74.41|74.72|74.32|74.85|74.45|74.72|74.32|126
1718870700000|2024-06-20 08:05:00|74.73|74.33|74.72|74.32|74.83|74.43|74.72|74.32|103
1718871000000|2024-06-20 08:10:00|74.73|74.33|74.68|74.28|74.75|74.35|74.64|74.24|161
1718871300000|2024-06-20 08:15:00|74.66|74.26|74.63|74.23|74.67|74.27|74.59|74.19|183
1718871600000|2024-06-20 08:20:00|74.62|74.22|74.63|74.23|74.73|74.33|74.62|74.22|144
1718871900000|2024-06-20 08:25:00|74.64|74.24|74.59|74.19|74.64|74.24|74.59|74.19|89
1718872200000|2024-06-20 08:30:00|74.6|74.2|74.57|74.17|74.63|74.23|74.54|74.14|144
1718872500000|2024-06-20 08:35:00|74.58|74.18|74.51|74.11|74.6|74.2|74.44|74.04|205
1718872800000|2024-06-20 08:40:00|74.5|74.1|74.55|74.15|74.56|74.16|74.43|74.03|190
1718873100000|2024-06-20 08:45:00|74.56|74.16|74.5|74.1|74.56|74.16|74.41|74.01|173
1718873400000|2024-06-20 08:50:00|74.49|74.09|74.56|74.16|74.56|74.16|74.48|74.08|130
1718873700000|2024-06-20 08:55:00|74.58|74.18|74.56|74.16|74.58|74.18|74.51|74.11|98
1718874000000|2024-06-20 09:00:00|74.55|74.15|74.57|74.17|74.64|74.24|74.55|74.15|72
1718874300000|2024-06-20 09:05:00|74.55|74.15|74.54|74.14|74.57|74.17|74.52|74.12|74
1718874600000|2024-06-20 09:10:00|74.53|74.13|74.5|74.1|74.54|74.14|74.49|74.09|110
1718874900000|2024-06-20 09:15:00|74.51|74.11|74.49|74.09|74.52|74.12|74.44|74.04|99
1718875200000|2024-06-20 09:20:00|74.47|74.07|74.48|74.08|74.49|74.09|74.45|74.05|70
1718875500000|2024-06-20 09:25:00|74.47|74.07|74.4|74|74.47|74.07|74.39|73.99|70
1718875800000|2024-06-20 09:30:00|74.41|74.01|74.27|73.87|74.47|74.07|74.27|73.87|104
1718876100000|2024-06-20 09:35:00|74.28|73.88|74.34|73.94|74.36|73.96|74.26|73.86|69
1718876400000|2024-06-20 09:40:00|74.35|73.95|74.36|73.96|74.38|73.98|74.32|73.92|84
1718876700000|2024-06-20 09:45:00|74.35|73.95|74.39|73.99|74.44|74.04|74.29|73.89|108
1718877000000|2024-06-20 09:50:00|74.4|74|74.46|74.06|74.48|74.08|74.37|73.97|55
1718877300000|2024-06-20 09:55:00|74.45|74.05|74.38|73.98|74.45|74.05|74.35|73.95|104
1718877600000|2024-06-20 10:00:00|74.39|73.99|74.25|73.85|74.4|74|74.18|73.78|158
1718877900000|2024-06-20 10:05:00|74.26|73.86|74.36|73.96|74.4|74|74.22|73.82|206
1718878200000|2024-06-20 10:10:00|74.34|73.94|74.29|73.89|74.43|74.03|74.28|73.88|117
1718878500000|2024-06-20 10:15:00|74.28|73.88|74.24|73.84|74.32|73.92|74.23|73.83|134
1718878800000|2024-06-20 10:20:00|74.25|73.85|74.22|73.82|74.28|73.88|74.2|73.8|84
1718879100000|2024-06-20 10:25:00|74.23|73.83|74.29|73.89|74.3|73.9|74.22|73.82|59
1718879400000|2024-06-20 10:30:00|74.3|73.9|74.29|73.89|74.35|73.95|74.26|73.86|155
1718879700000|2024-06-20 10:35:00|74.28|73.88|74.3|73.9|74.34|73.94|74.28|73.88|111
1718880000000|2024-06-20 10:40:00|74.29|73.89|74.28|73.88|74.34|73.94|74.27|73.87|52
1718880300000|2024-06-20 10:45:00|74.29|73.89|74.36|73.96|74.36|73.96|74.27|73.87|73
1718880600000|2024-06-20 10:50:00|74.37|73.97|74.4|74|74.4|74|74.34|73.94|63
1718880900000|2024-06-20 10:55:00|74.41|74.01|74.96|74.56|75.24|74.84|74.4|74|415
1718881200000|2024-06-20 11:00:00|74.98|74.58|75.3|74.9|75.36|74.96|74.97|74.57|216
1718881500000|2024-06-20 11:05:00|75.32|74.92|75.48|75.08|75.49|75.09|75.27|74.87|224
1718881800000|2024-06-20 11:10:00|75.47|75.07|75.51|75.11|75.54|75.14|75.43|75.03|192
1718882100000|2024-06-20 11:15:00|75.52|75.12|75.48|75.08|75.53|75.13|75.44|75.04|187
1718882400000|2024-06-20 11:20:00|75.47|75.07|75.34|74.94|75.48|75.08|75.29|74.89|304
1718882700000|2024-06-20 11:25:00|75.33|74.93|75.51|75.11|75.53|75.13|75.33|74.93|186
1718883000000|2024-06-20 11:30:00|75.5|75.1|75.52|75.12|75.54|75.14|75.44|75.04|115
1718883300000|2024-06-20 11:35:00|75.53|75.13|75.42|75.02|75.55|75.15|75.42|75.02|162
1718883600000|2024-06-20 11:40:00|75.43|75.03|75.37|74.97|75.49|75.09|75.34|74.94|147
1718883900000|2024-06-20 11:45:00|75.38|74.98|75.4|75|75.45|75.05|75.37|74.97|126
1718884200000|2024-06-20 11:50:00|75.39|74.99|75.26|74.86|75.45|75.05|75.24|74.84|128
1718884500000|2024-06-20 11:55:00|75.27|74.87|75.26|74.86|75.39|74.99|75.26|74.86|78
1718884800000|2024-06-20 12:00:00|75.27|74.87|75.21|74.81|75.37|74.97|75.17|74.77|150
1718885100000|2024-06-20 12:05:00|75.22|74.82|75.35|74.95|75.47|75.07|75.22|74.82|179
1718885400000|2024-06-20 12:10:00|75.36|74.96|75.38|74.98|75.47|75.07|75.34|74.94|204
1718885700000|2024-06-20 12:15:00|75.37|74.97|75.26|74.86|75.4|75|75.22|74.82|222
1718886000000|2024-06-20 12:20:00|75.27|74.87|75.13|74.73|75.29|74.89|75.09|74.69|133
1718886300000|2024-06-20 12:25:00|75.12|74.72|75.26|74.86|75.32|74.92|75.11|74.71|140
1718886600000|2024-06-20 12:30:00|75.27|74.87|75.14|74.74|75.39|74.99|75.08|74.68|363
1718886900000|2024-06-20 12:35:00|75.15|74.75|75.16|74.76|75.22|74.82|75.05|74.65|146
1718887200000|2024-06-20 12:40:00|75.17|74.77|75.18|74.78|75.2|74.8|75.11|74.71|156
1718887500000|2024-06-20 12:45:00|75.19|74.79|75.25|74.85|75.33|74.93|75.08|74.68|115
1718887800000|2024-06-20 12:50:00|75.24|74.84|75.37|74.97|75.37|74.97|75.22|74.82|109
1718888100000|2024-06-20 12:55:00|75.36|74.96|75.25|74.85|75.37|74.97|75.22|74.82|125
1718888400000|2024-06-20 13:00:00|75.24|74.84|75.23|74.83|75.34|74.94|75.18|74.78|155
1718888700000|2024-06-20 13:05:00|75.22|74.82|75.33|74.93|75.33|74.93|75.19|74.79|96
1718889000000|2024-06-20 13:10:00|75.35|74.95|75.38|74.98|75.42|75.02|75.33|74.93|41
1718889300000|2024-06-20 13:15:00|75.37|74.97|75.08|74.68|75.44|75.04|75.03|74.63|257
1718889600000|2024-06-20 13:20:00|75.07|74.67|74.91|74.51|75.07|74.67|74.76|74.36|289
1718889900000|2024-06-20 13:25:00|74.94|74.54|75.01|74.61|75.02|74.62|74.74|74.34|266
1718890200000|2024-06-20 13:30:00|75|74.6|74.92|74.52|75.01|74.61|74.83|74.43|286
1718890500000|2024-06-20 13:35:00|74.91|74.51|75.08|74.68|75.12|74.72|74.91|74.51|143
1718890800000|2024-06-20 13:40:00|75.09|74.69|75.24|74.84|75.31|74.91|75.09|74.69|78
1718891100000|2024-06-20 13:45:00|75.25|74.85|75.45|75.05|75.48|75.08|75.23|74.83|107
1718891400000|2024-06-20 13:50:00|75.44|75.04|75.34|74.94|75.44|75.04|75.22|74.82|194
1718891700000|2024-06-20 13:55:00|75.35|74.95|75.27|74.87|75.4|75|75.27|74.87|131
1718892000000|2024-06-20 14:00:00|75.28|74.88|74.5|74.1|75.37|74.97|74.26|73.86|431
1718892300000|2024-06-20 14:05:00|74.49|74.09|74.39|73.99|74.64|74.24|74.28|73.88|396
1718892600000|2024-06-20 14:10:00|74.41|74.01|74.26|73.86|74.46|74.06|74.17|73.77|293
1718892900000|2024-06-20 14:15:00|74.25|73.85|74.26|73.86|74.39|73.99|74.17|73.77|285
1718893200000|2024-06-20 14:20:00|74.23|73.83|74.25|73.85|74.37|73.97|73.99|73.59|297
1718893500000|2024-06-20 14:25:00|74.27|73.87|74.58|74.18|74.59|74.19|74.24|73.84|66
1718893800000|2024-06-20 14:30:00|74.59|74.19|74.39|73.99|74.59|74.19|74.39|73.99|192
1718894100000|2024-06-20 14:35:00|74.41|74.01|74.52|74.12|74.52|74.12|74.33|73.93|97
1718894400000|2024-06-20 14:40:00|74.53|74.13|74.38|73.98|74.53|74.13|74.35|73.95|90
1718894700000|2024-06-20 14:45:00|74.39|73.99|74.35|73.95|74.41|74.01|74.22|73.82|188
1718895000000|2024-06-20 14:50:00|74.34|73.94|74.35|73.95|74.43|74.03|74.3|73.9|95
1718895300000|2024-06-20 14:55:00|74.36|73.96|74.36|73.96|74.42|74.02|74.28|73.88|60
1718895600000|2024-06-20 15:00:00|74.37|73.97|74.4|74|74.46|74.06|74.3|73.9|98
1718895900000|2024-06-20 15:05:00|74.39|73.99|74.42|74.02|74.48|74.08|74.33|73.93|113
1718896200000|2024-06-20 15:10:00|74.41|74.01|74.57|74.17|74.57|74.17|74.36|73.96|56
1718896500000|2024-06-20 15:15:00|74.55|74.15|74.34|73.94|74.58|74.18|74.31|73.91|138
1718896800000|2024-06-20 15:20:00|74.31|73.91|74.4|74|74.46|74.06|74.3|73.9|76
1718897100000|2024-06-20 15:25:00|74.39|73.99|74.24|73.84|74.41|74.01|74.23|73.83|86
1718897400000|2024-06-20 15:30:00|74.23|73.83|74.24|73.84|74.3|73.9|74.19|73.79|61
1718897700000|2024-06-20 15:35:00|74.26|73.86|74.33|73.93|74.35|73.95|74.23|73.83|78
1718898000000|2024-06-20 15:40:00|74.34|73.94|74.36|73.96|74.37|73.97|74.34|73.94|6
1718898300000|2024-06-20 15:45:00|74.34|73.94|73.98|73.58|74.34|73.94|73.96|73.56|96
1718898600000|2024-06-20 15:50:00|73.96|73.56|73.82|73.42|74.04|73.64|73.82|73.42|119
1718898900000|2024-06-20 15:55:00|73.85|73.45|74|73.6|74.01|73.61|73.82|73.42|111
1718899200000|2024-06-20 16:00:00|73.99|73.59|73.7|73.3|74.09|73.69|73.66|73.26|193
1718899500000|2024-06-20 16:05:00|73.69|73.29|73.52|73.12|73.8|73.4|73.43|73.03|292
1718899800000|2024-06-20 16:10:00|73.5|73.1|73.88|73.48|73.93|73.53|73.48|73.08|283
1718900100000|2024-06-20 16:15:00|73.87|73.47|73.92|73.52|74.03|73.63|73.79|73.39|300
1718900400000|2024-06-20 16:20:00|73.91|73.51|73.94|73.54|74.03|73.63|73.86|73.46|185
1718900700000|2024-06-20 16:25:00|73.93|73.53|73.99|73.59|74.03|73.63|73.85|73.45|142
1718901000000|2024-06-20 16:30:00|73.98|73.58|73.96|73.56|74.02|73.62|73.86|73.46|176
1718901300000|2024-06-20 16:35:00|73.95|73.55|73.89|73.49|73.95|73.55|73.82|73.42|98
1718901600000|2024-06-20 16:40:00|73.86|73.46|73.98|73.58|73.98|73.58|73.86|73.46|53
1718901900000|2024-06-20 16:45:00|73.99|73.59|74.02|73.62|74.05|73.65|73.96|73.56|40
1718902200000|2024-06-20 16:50:00|74|73.6|74.12|73.72|74.13|73.73|73.99|73.59|52
1718902500000|2024-06-20 16:55:00|74.11|73.71|74.12|73.72|74.12|73.72|74|73.6|54
1718902800000|2024-06-20 17:00:00|74.13|73.73|74.08|73.68|74.16|73.76|73.93|73.53|111
1718903100000|2024-06-20 17:05:00|74.09|73.69|74.11|73.71|74.16|73.76|74.05|73.65|98
1718903400000|2024-06-20 17:10:00|74.15|73.75|74.17|73.77|74.23|73.83|74.15|73.75|71
1718903700000|2024-06-20 17:15:00|74.14|73.74|74.14|73.74|74.18|73.78|74.09|73.69|64
1718904000000|2024-06-20 17:20:00|74.15|73.75|74.22|73.82|74.22|73.82|74.15|73.75|41
1718904300000|2024-06-20 17:25:00|74.19|73.79|74.22|73.82|74.24|73.84|74.19|73.79|21
1718904600000|2024-06-20 17:30:00|74.18|73.78|74.32|73.92|74.32|73.92|74.15|73.75|51
1718904900000|2024-06-20 17:35:00|74.3|73.9|74.35|73.95|74.36|73.96|74.3|73.9|18
1718905200000|2024-06-20 17:40:00|74.39|73.99|74.39|73.99|74.39|73.99|74.38|73.98|3
1718905500000|2024-06-20 17:45:00|74.38|73.98|74.4|74|74.41|74.01|74.34|73.94|38
1718905800000|2024-06-20 17:50:00|74.41|74.01|74.46|74.06|74.47|74.07|74.38|73.98|22
1718906100000|2024-06-20 17:55:00|74.41|74.01|74.54|74.14|74.54|74.14|74.41|74.01|21
1718906400000|2024-06-20 18:00:00|74.55|74.15|74.7|74.3|74.7|74.3|74.53|74.13|33
1718906700000|2024-06-20 18:05:00|74.69|74.29|74.78|74.38|74.79|74.39|74.68|74.28|35
1718907000000|2024-06-20 18:10:00|74.77|74.37|74.71|74.31|74.77|74.37|74.65|74.25|34
1718907300000|2024-06-20 18:15:00|74.72|74.32|74.76|74.36|74.77|74.37|74.72|74.32|30
1718907600000|2024-06-20 18:20:00|74.79|74.39|74.93|74.53|74.93|74.53|74.76|74.36|28
1718907900000|2024-06-20 18:25:00|74.95|74.55|74.87|74.47|74.96|74.56|74.86|74.46|14
1718908200000|2024-06-20 18:30:00|74.85|74.45|74.84|74.44|74.85|74.45|74.81|74.41|4
1718908500000|2024-06-20 18:35:00|74.85|74.45|74.87|74.47|74.88|74.48|74.8|74.4|92
1718908800000|2024-06-20 18:40:00|74.88|74.48|74.97|74.57|74.97|74.57|74.88|74.48|32
1718909100000|2024-06-20 18:45:00|75.01|74.61|75.12|74.72|75.12|74.72|74.98|74.58|29
1718909400000|2024-06-20 18:50:00|75.11|74.71|75.07|74.67|75.11|74.71|75.07|74.67|18
1718909700000|2024-06-20 18:55:00|75.06|74.66|75|74.6|75.06|74.66|74.99|74.59|48
1718910000000|2024-06-20 19:00:00|74.99|74.59|74.95|74.55|75|74.6|74.89|74.49|48
1718910300000|2024-06-20 19:05:00|74.93|74.53|74.96|74.56|74.99|74.59|74.91|74.51|19
1718910600000|2024-06-20 19:10:00|74.97|74.57|75|74.6|75|74.6|74.94|74.54|11
1718910900000|2024-06-20 19:15:00|74.95|74.55|74.95|74.55|74.99|74.59|74.86|74.46|66
1718911200000|2024-06-20 19:20:00|74.89|74.49|74.97|74.57|74.99|74.59|74.85|74.45|44
1718911500000|2024-06-20 19:25:00|75.01|74.61|75.2|74.8|75.22|74.82|74.97|74.57|47
1718911800000|2024-06-20 19:30:00|75.21|74.81|75.22|74.82|75.23|74.83|75.13|74.73|38
1718912100000|2024-06-20 19:35:00|75.21|74.81|75.1|74.7|75.21|74.81|75.1|74.7|23
1718912400000|2024-06-20 19:40:00|75.12|74.72|75.15|74.75|75.16|74.76|75.09|74.69|25
1718912700000|2024-06-20 19:45:00|75.08|74.68|75.05|74.65|75.12|74.72|74.97|74.57|60
1718913000000|2024-06-20 19:50:00|75.08|74.68|75.17|74.77|75.18|74.78|75.05|74.65|36
1718913300000|2024-06-20 19:55:00|75.16|74.76|75.12|74.72|75.2|74.8|75.08|74.68|34
1718913600000|2024-06-20 20:00:00|75.11|74.71|75.07|74.67|75.12|74.72|75.07|74.67|8
1718913900000|2024-06-20 20:05:00|75.13|74.73|75.23|74.83|75.23|74.83|75.13|74.73|10
1718914200000|2024-06-20 20:10:00|75.24|74.84|75.21|74.81|75.26|74.86|75.18|74.78|13
1718914500000|2024-06-20 20:15:00|75.2|74.8|75.14|74.74|75.23|74.83|75.12|74.72|22
1718914800000|2024-06-20 20:20:00|75.13|74.73|75|74.6|75.13|74.73|74.99|74.59|72
1718915100000|2024-06-20 20:25:00|75.03|74.63|74.97|74.57|75.03|74.63|74.95|74.55|27
1718915400000|2024-06-20 20:30:00|74.98|74.58|74.97|74.57|75|74.6|74.95|74.55|9
1718915700000|2024-06-20 20:35:00|74.96|74.56|74.93|74.53|74.96|74.56|74.88|74.48|12
1718916000000|2024-06-20 20:40:00|74.95|74.55|75.04|74.64|75.04|74.64|74.94|74.54|10
1718916300000|2024-06-20 20:45:00|75.03|74.63|75.04|74.64|75.06|74.66|75.01|74.61|14
1718916600000|2024-06-20 20:50:00|75.05|74.65|75.08|74.68|75.09|74.69|75.02|74.62|23
1718916900000|2024-06-20 20:55:00|75.07|74.67|74.99|74.59|75.07|74.67|74.98|74.58|27
1718917200000|2024-06-20 21:00:00|74.98|74.58|74.93|74.53|74.99|74.59|74.93|74.53|16
1718917500000|2024-06-20 21:05:00|74.94|74.54|74.93|74.53|74.95|74.55|74.89|74.49|41
1718917800000|2024-06-20 21:10:00|74.94|74.54|74.93|74.53|74.95|74.55|74.91|74.51|36
1718918100000|2024-06-20 21:15:00|74.92|74.52|74.89|74.49|74.95|74.55|74.87|74.47|60
1718918400000|2024-06-20 21:20:00|74.88|74.48|74.83|74.43|74.88|74.48|74.81|74.41|23
1718918700000|2024-06-20 21:25:00|74.84|74.44|74.81|74.41|74.84|74.44|74.8|74.4|12
1718919000000|2024-06-20 21:30:00|74.8|74.4|74.78|74.38|74.81|74.41|74.78|74.38|45
1718919300000|2024-06-20 21:35:00|74.77|74.37|74.75|74.35|74.78|74.38|74.73|74.33|31
1718919600000|2024-06-20 21:40:00|74.73|74.33|74.75|74.35|74.77|74.37|74.72|74.32|48
1718919900000|2024-06-20 21:45:00|74.74|74.34|74.74|74.34|74.75|74.35|74.7|74.3|121
1718920200000|2024-06-20 21:50:00|74.75|74.35|74.69|74.29|74.75|74.35|74.67|74.27|94
1718920500000|2024-06-20 21:55:00|74.7|74.3|74.68|74.28|74.71|74.31|74.68|74.28|54
1718920800000|2024-06-20 22:00:00|74.69|74.29|74.85|74.45|74.87|74.47|74.69|74.29|12
1718921100000|2024-06-20 22:05:00|74.87|74.47|74.96|74.56|74.96|74.56|74.77|74.37|54
1718921400000|2024-06-20 22:10:00|74.94|74.54|74.93|74.53|75|74.6|74.93|74.53|31
1718921700000|2024-06-20 22:15:00|74.92|74.52|74.88|74.48|74.94|74.54|74.82|74.42|50
1718922000000|2024-06-20 22:20:00|74.89|74.49|74.9|74.5|74.96|74.56|74.87|74.47|37
1718922300000|2024-06-20 22:25:00|74.88|74.48|74.92|74.52|74.92|74.52|74.84|74.44|50
1718922600000|2024-06-20 22:30:00|74.93|74.53|74.98|74.58|74.98|74.58|74.89|74.49|28
1718922900000|2024-06-20 22:35:00|74.97|74.57|74.84|74.44|75|74.6|74.84|74.44|72
1718923200000|2024-06-20 22:40:00|74.87|74.47|74.87|74.47|74.89|74.49|74.84|74.44|53
1718923500000|2024-06-20 22:45:00|74.9|74.5|74.95|74.55|74.97|74.57|74.85|74.45|22
1718923800000|2024-06-20 22:50:00|74.94|74.54|74.91|74.51|74.94|74.54|74.88|74.48|21
1718924100000|2024-06-20 22:55:00|74.86|74.46|74.91|74.51|74.92|74.52|74.85|74.45|34
1718924400000|2024-06-20 23:00:00|74.89|74.49|74.98|74.58|74.98|74.58|74.89|74.49|10
1718924700000|2024-06-20 23:05:00|74.99|74.59|74.97|74.57|75.01|74.61|74.97|74.57|11
1718925000000|2024-06-20 23:10:00|75|74.6|74.98|74.58|75|74.6|74.95|74.55|24
1718925300000|2024-06-20 23:15:00|74.96|74.56|75.13|74.73|75.16|74.76|74.96|74.56|100
1718925600000|2024-06-20 23:20:00|75.12|74.72|75.15|74.75|75.18|74.78|75.08|74.68|71
1718925900000|2024-06-20 23:25:00|75.16|74.76|75.1|74.7|75.17|74.77|75.07|74.67|33
1718926200000|2024-06-20 23:30:00|75.11|74.71|75.14|74.74|75.14|74.74|75.1|74.7|33
1718926500000|2024-06-20 23:35:00|75.12|74.72|75.14|74.74|75.15|74.75|75.1|74.7|22
1718926800000|2024-06-20 23:40:00|75.13|74.73|74.94|74.54|75.13|74.73|74.92|74.52|101
1718927100000|2024-06-20 23:45:00|74.93|74.53|75.02|74.62|75.03|74.63|74.93|74.53|56
1718927400000|2024-06-20 23:50:00|74.99|74.59|74.88|74.48|75.01|74.61|74.87|74.47|38
1718927700000|2024-06-20 23:55:00|74.89|74.49|74.9|74.5|74.96|74.56|74.87|74.47|90
1718928000000|2024-06-21 00:00:00|74.88|74.48|74.88|74.48|74.92|74.52|74.83|74.43|82
1718928300000|2024-06-21 00:05:00|74.87|74.47|74.67|74.27|74.89|74.49|74.67|74.27|135
1718928600000|2024-06-21 00:10:00|74.68|74.28|74.54|74.14|74.72|74.32|74.49|74.09|129
1718928900000|2024-06-21 00:15:00|74.56|74.16|74.45|74.05|74.66|74.26|74.4|74|296
1718929200000|2024-06-21 00:20:00|74.46|74.06|74.49|74.09|74.59|74.19|74.3|73.9|275
1718929500000|2024-06-21 00:25:00|74.5|74.1|74.53|74.13|74.65|74.25|74.41|74.01|233
1718929800000|2024-06-21 00:30:00|74.52|74.12|74.58|74.18|74.59|74.19|74.39|73.99|296
1718930100000|2024-06-21 00:35:00|74.59|74.19|74.66|74.26|74.74|74.34|74.54|74.14|243
1718930400000|2024-06-21 00:40:00|74.65|74.25|74.72|74.32|74.75|74.35|74.62|74.22|170
1718930700000|2024-06-21 00:45:00|74.71|74.31|74.56|74.16|74.72|74.32|74.54|74.14|273
1718931000000|2024-06-21 00:50:00|74.57|74.17|74.55|74.15|74.61|74.21|74.46|74.06|263
1718931300000|2024-06-21 00:55:00|74.53|74.13|74.58|74.18|74.59|74.19|74.52|74.12|85
1718931600000|2024-06-21 01:00:00|74.57|74.17|74.47|74.07|74.58|74.18|74.37|73.97|242
1718931900000|2024-06-21 01:05:00|74.46|74.06|74.53|74.13|74.58|74.18|74.45|74.05|236
1718932200000|2024-06-21 01:10:00|74.52|74.12|74.45|74.05|74.53|74.13|74.41|74.01|280
1718932500000|2024-06-21 01:15:00|74.48|74.08|74.54|74.14|74.58|74.18|74.45|74.05|93
1718932800000|2024-06-21 01:20:00|74.52|74.12|74.58|74.18|74.62|74.22|74.52|74.12|80
1718933100000|2024-06-21 01:25:00|74.56|74.16|74.61|74.21|74.63|74.23|74.56|74.16|47
1718933400000|2024-06-21 01:30:00|74.59|74.19|74.67|74.27|74.7|74.3|74.57|74.17|128
1718933700000|2024-06-21 01:35:00|74.66|74.26|74.67|74.27|74.71|74.31|74.64|74.24|34
1718934000000|2024-06-21 01:40:00|74.65|74.25|74.64|74.24|74.68|74.28|74.59|74.19|25
1718934300000|2024-06-21 01:45:00|74.67|74.27|74.7|74.3|74.71|74.31|74.61|74.21|27
1718934600000|2024-06-21 01:50:00|74.67|74.27|74.61|74.21|74.69|74.29|74.59|74.19|53
1718934900000|2024-06-21 01:55:00|74.58|74.18|74.65|74.25|74.67|74.27|74.58|74.18|26
1718935200000|2024-06-21 02:00:00|74.62|74.22|74.69|74.29|74.69|74.29|74.57|74.17|71
1718935500000|2024-06-21 02:05:00|74.65|74.25|74.43|74.03|74.68|74.28|74.43|74.03|66
1718935800000|2024-06-21 02:10:00|74.46|74.06|74.5|74.1|74.52|74.12|74.32|73.92|67
1718936100000|2024-06-21 02:15:00|74.51|74.11|74.52|74.12|74.52|74.12|74.43|74.03|89
1718936400000|2024-06-21 02:20:00|74.49|74.09|74.52|74.12|74.52|74.12|74.44|74.04|36
1718936700000|2024-06-21 02:25:00|74.53|74.13|74.52|74.12|74.56|74.16|74.47|74.07|28
1718937000000|2024-06-21 02:30:00|74.5|74.1|74.43|74.03|74.51|74.11|74.36|73.96|71
1718937300000|2024-06-21 02:35:00|74.4|74|74.35|73.95|74.43|74.03|74.33|73.93|104
1718937600000|2024-06-21 02:40:00|74.34|73.94|74.44|74.04|74.45|74.05|74.32|73.92|202
1718937900000|2024-06-21 02:45:00|74.42|74.02|74.5|74.1|74.53|74.13|74.4|74|150
1718938200000|2024-06-21 02:50:00|74.49|74.09|74.5|74.1|74.53|74.13|74.43|74.03|108
1718938500000|2024-06-21 02:55:00|74.48|74.08|74.52|74.12|74.55|74.15|74.48|74.08|35
1718938800000|2024-06-21 03:00:00|74.51|74.11|74.41|74.01|74.53|74.13|74.39|73.99|112
1718939100000|2024-06-21 03:05:00|74.4|74|74.46|74.06|74.5|74.1|74.4|74|104
1718939400000|2024-06-21 03:10:00|74.44|74.04|74.46|74.06|74.5|74.1|74.41|74.01|49
1718939700000|2024-06-21 03:15:00|74.48|74.08|74.36|73.96|74.49|74.09|74.36|73.96|112
1718940000000|2024-06-21 03:20:00|74.37|73.97|74.4|74|74.41|74.01|74.33|73.93|66
1718940300000|2024-06-21 03:25:00|74.38|73.98|74.37|73.97|74.4|74|74.35|73.95|84
1718940600000|2024-06-21 03:30:00|74.36|73.96|74.27|73.87|74.37|73.97|74.2|73.8|156
1718940900000|2024-06-21 03:35:00|74.25|73.85|74.33|73.93|74.35|73.95|74.24|73.84|196
1718941200000|2024-06-21 03:40:00|74.35|73.95|74.39|73.99|74.43|74.03|74.34|73.94|41
1718941500000|2024-06-21 03:45:00|74.37|73.97|74.34|73.94|74.43|74.03|74.31|73.91|79
1718941800000|2024-06-21 03:50:00|74.35|73.95|74.41|74.01|74.43|74.03|74.33|73.93|104
1718942100000|2024-06-21 03:55:00|74.43|74.03|74.34|73.94|74.44|74.04|74.27|73.87|159
1718942400000|2024-06-21 04:00:00|74.35|73.95|74.3|73.9|74.35|73.95|74.21|73.81|328
1718942700000|2024-06-21 04:05:00|74.29|73.89|74.43|74.03|74.48|74.08|74.27|73.87|141
1718943000000|2024-06-21 04:10:00|74.46|74.06|74.43|74.03|74.49|74.09|74.41|74.01|111
1718943300000|2024-06-21 04:15:00|74.45|74.05|74.47|74.07|74.49|74.09|74.41|74.01|99
1718943600000|2024-06-21 04:20:00|74.44|74.04|74.53|74.13|74.55|74.15|74.44|74.04|70
1718943900000|2024-06-21 04:25:00|74.51|74.11|74.45|74.05|74.55|74.15|74.44|74.04|68
1718944200000|2024-06-21 04:30:00|74.46|74.06|74.52|74.12|74.54|74.14|74.46|74.06|63
1718944500000|2024-06-21 04:35:00|74.5|74.1|74.52|74.12|74.53|74.13|74.47|74.07|84
1718944800000|2024-06-21 04:40:00|74.51|74.11|74.51|74.11|74.55|74.15|74.47|74.07|57
1718945100000|2024-06-21 04:45:00|74.53|74.13|74.55|74.15|74.55|74.15|74.48|74.08|71
1718945400000|2024-06-21 04:50:00|74.56|74.16|74.51|74.11|74.59|74.19|74.5|74.1|59
1718945700000|2024-06-21 04:55:00|74.5|74.1|74.55|74.15|74.57|74.17|74.49|74.09|150
1718946000000|2024-06-21 05:00:00|74.57|74.17|74.5|74.1|74.57|74.17|74.5|74.1|66
1718946300000|2024-06-21 05:05:00|74.48|74.08|74.38|73.98|74.5|74.1|74.27|73.87|227
1718946600000|2024-06-21 05:10:00|74.39|73.99|74.24|73.84|74.39|73.99|74.21|73.81|155
1718946900000|2024-06-21 05:15:00|74.23|73.83|74.24|73.84|74.29|73.89|74.21|73.81|190
1718947200000|2024-06-21 05:20:00|74.25|73.85|74.3|73.9|74.3|73.9|74.21|73.81|205
1718947500000|2024-06-21 05:25:00|74.27|73.87|74.28|73.88|74.3|73.9|74.26|73.86|118
1718947800000|2024-06-21 05:30:00|74.29|73.89|74.29|73.89|74.3|73.9|74.25|73.85|147
1718948100000|2024-06-21 05:35:00|74.27|73.87|74.3|73.9|74.3|73.9|74.23|73.83|99
1718948400000|2024-06-21 05:40:00|74.29|73.89|74.21|73.81|74.3|73.9|74.19|73.79|119
1718948700000|2024-06-21 05:45:00|74.22|73.82|74.25|73.85|74.28|73.88|74.21|73.81|216
1718949000000|2024-06-21 05:50:00|74.24|73.84|74.35|73.95|74.35|73.95|74.21|73.81|155
1718949300000|2024-06-21 05:55:00|74.32|73.92|74.33|73.93|74.37|73.97|74.28|73.88|109
1718949600000|2024-06-21 06:00:00|74.34|73.94|74.3|73.9|74.45|74.05|74.28|73.88|134
1718949900000|2024-06-21 06:05:00|74.28|73.88|74.33|73.93|74.34|73.94|74.27|73.87|81
1718950200000|2024-06-21 06:10:00|74.3|73.9|74.33|73.93|74.42|74.02|74.3|73.9|37
1718950500000|2024-06-21 06:15:00|74.36|73.96|74.21|73.81|74.38|73.98|74.21|73.81|189
1718950800000|2024-06-21 06:20:00|74.22|73.82|74.19|73.79|74.23|73.83|74.15|73.75|298
1718951100000|2024-06-21 06:25:00|74.23|73.83|74.16|73.76|74.23|73.83|74.1|73.7|196
1718951400000|2024-06-21 06:30:00|74.15|73.75|74.15|73.75|74.23|73.83|74.11|73.71|163
1718951700000|2024-06-21 06:35:00|74.16|73.76|74.15|73.75|74.2|73.8|74.09|73.69|156
1718952000000|2024-06-21 06:40:00|74.14|73.74|74.05|73.65|74.16|73.76|74.04|73.64|154
1718952300000|2024-06-21 06:45:00|74.04|73.64|74.03|73.63|74.09|73.69|73.99|73.59|130
1718952600000|2024-06-21 06:50:00|74.02|73.62|74.05|73.65|74.05|73.65|73.95|73.55|141
1718952900000|2024-06-21 06:55:00|74.04|73.64|74.03|73.63|74.04|73.64|73.99|73.59|107
1718953200000|2024-06-21 07:00:00|74.02|73.62|73.95|73.55|74.06|73.66|73.92|73.52|188
1718953500000|2024-06-21 07:05:00|73.94|73.54|73.88|73.48|73.96|73.56|73.84|73.44|118
1718953800000|2024-06-21 07:10:00|73.89|73.49|73.92|73.52|73.94|73.54|73.87|73.47|99
1718954100000|2024-06-21 07:15:00|73.91|73.51|73.84|73.44|73.96|73.56|73.77|73.37|155
1718954400000|2024-06-21 07:20:00|73.81|73.41|73.64|73.24|73.86|73.46|73.64|73.24|229
1718954700000|2024-06-21 07:25:00|73.66|73.26|73.63|73.23|73.7|73.3|73.56|73.16|119
1718955000000|2024-06-21 07:30:00|73.61|73.21|73.52|73.12|73.63|73.23|73.5|73.1|165
1718955300000|2024-06-21 07:35:00|73.51|73.11|73.52|73.12|73.56|73.16|73.49|73.09|206
1718955600000|2024-06-21 07:40:00|73.51|73.11|73.44|73.04|73.52|73.12|73.41|73.01|176
1718955900000|2024-06-21 07:45:00|73.42|73.02|73.08|72.68|73.44|73.04|73.04|72.64|198
1718956200000|2024-06-21 07:50:00|73.07|72.67|73.24|72.84|73.31|72.91|72.8|72.4|426
1718956500000|2024-06-21 07:55:00|73.25|72.85|73.26|72.86|73.27|72.87|73.12|72.72|297
1718956800000|2024-06-21 08:00:00|73.27|72.87|73.22|72.82|73.34|72.94|73.22|72.82|175
1718957100000|2024-06-21 08:05:00|73.23|72.83|73.25|72.85|73.31|72.91|73.2|72.8|130
1718957400000|2024-06-21 08:10:00|73.26|72.86|73.24|72.84|73.3|72.9|73.21|72.81|236
1718957700000|2024-06-21 08:15:00|73.25|72.85|73.37|72.97|73.38|72.98|73.24|72.84|84
1718958000000|2024-06-21 08:20:00|73.38|72.98|73.42|73.02|73.43|73.03|73.33|72.93|68
1718958300000|2024-06-21 08:25:00|73.41|73.01|73.36|72.96|73.45|73.05|73.36|72.96|49
1718958600000|2024-06-21 08:30:00|73.38|72.98|73.45|73.05|73.52|73.12|73.38|72.98|84
1718958900000|2024-06-21 08:35:00|73.43|73.03|73.31|72.91|73.45|73.05|73.29|72.89|178
1718959200000|2024-06-21 08:40:00|73.29|72.89|73.44|73.04|73.44|73.04|73.25|72.85|107
1718959500000|2024-06-21 08:45:00|73.45|73.05|73.29|72.89|73.45|73.05|73.21|72.81|179
1718959800000|2024-06-21 08:50:00|73.31|72.91|73.21|72.81|73.41|73.01|73.18|72.78|240
1718960100000|2024-06-21 08:55:00|73.22|72.82|72.78|72.38|73.23|72.83|72.65|72.25|476
1718960400000|2024-06-21 09:00:00|72.76|72.36|72.8|72.4|72.91|72.51|72.64|72.24|447
1718960700000|2024-06-21 09:05:00|72.79|72.39|72.86|72.46|72.94|72.54|72.78|72.38|269
1718961000000|2024-06-21 09:10:00|72.85|72.45|72.9|72.5|72.92|72.52|72.8|72.4|285
1718961300000|2024-06-21 09:15:00|72.92|72.52|72.94|72.54|73|72.6|72.89|72.49|172
1718961600000|2024-06-21 09:20:00|72.96|72.56|72.99|72.59|73.04|72.64|72.93|72.53|109
1718961900000|2024-06-21 09:25:00|73.01|72.61|73.08|72.68|73.13|72.73|72.98|72.58|64
1718962200000|2024-06-21 09:30:00|73.11|72.71|73.01|72.61|73.23|72.83|72.98|72.58|136
1718962500000|2024-06-21 09:35:00|72.99|72.59|73.04|72.64|73.23|72.83|72.99|72.59|122
1718962800000|2024-06-21 09:40:00|73.05|72.65|73.13|72.73|73.17|72.77|73.04|72.64|50
1718963100000|2024-06-21 09:45:00|73.14|72.74|73.16|72.76|73.17|72.77|73.04|72.64|92
1718963400000|2024-06-21 09:50:00|73.12|72.72|73.23|72.83|73.25|72.85|73.12|72.72|125
1718963700000|2024-06-21 09:55:00|73.22|72.82|73.32|72.92|73.35|72.95|73.19|72.79|27
1718964000000|2024-06-21 10:00:00|73.35|72.95|73.48|73.08|73.52|73.12|73.3|72.9|74
1718964300000|2024-06-21 10:05:00|73.49|73.09|73.52|73.12|73.53|73.13|73.37|72.97|52
1718964600000|2024-06-21 10:10:00|73.51|73.11|73.39|72.99|73.54|73.14|73.33|72.93|121
1718964900000|2024-06-21 10:15:00|73.37|72.97|73.48|73.08|73.48|73.08|73.29|72.89|69
1718965200000|2024-06-21 10:20:00|73.41|73.01|73.28|72.88|73.44|73.04|73.28|72.88|11
1718965500000|2024-06-21 10:25:00|73.22|72.82|73.16|72.76|73.23|72.83|73.11|72.71|163
1718965800000|2024-06-21 10:30:00|73.19|72.79|73.11|72.71|73.23|72.83|73.03|72.63|93
1718966100000|2024-06-21 10:35:00|73.12|72.72|73.09|72.69|73.14|72.74|73|72.6|50
1718966400000|2024-06-21 10:40:00|73.1|72.7|73.28|72.88|73.41|73.01|73.08|72.68|158
1718966700000|2024-06-21 10:45:00|73.29|72.89|73.2|72.8|73.34|72.94|73.17|72.77|153
1718967000000|2024-06-21 10:50:00|73.21|72.81|73.03|72.63|73.24|72.84|72.99|72.59|126
1718967300000|2024-06-21 10:55:00|73.01|72.61|73.03|72.63|73.07|72.67|73|72.6|140
1718967600000|2024-06-21 11:00:00|73.02|72.62|73.12|72.72|73.12|72.72|73.01|72.61|110
1718967900000|2024-06-21 11:05:00|73.14|72.74|73.18|72.78|73.22|72.82|73.13|72.73|65
1718968200000|2024-06-21 11:10:00|73.17|72.77|73.16|72.76|73.22|72.82|73.16|72.76|80
1718968500000|2024-06-21 11:15:00|73.19|72.79|73.06|72.66|73.19|72.79|73.06|72.66|138
1718968800000|2024-06-21 11:20:00|73.07|72.67|73.13|72.73|73.17|72.77|73.06|72.66|152
1718969100000|2024-06-21 11:25:00|73.12|72.72|73.15|72.75|73.21|72.81|73.12|72.72|119
1718969400000|2024-06-21 11:30:00|73.16|72.76|73.22|72.82|73.28|72.88|73.15|72.75|65
1718969700000|2024-06-21 11:35:00|73.23|72.83|73.19|72.79|73.23|72.83|73.06|72.66|195
1718970000000|2024-06-21 11:40:00|73.16|72.76|73.05|72.65|73.16|72.76|73.05|72.65|160
1718970300000|2024-06-21 11:45:00|73.04|72.64|73.16|72.76|73.16|72.76|73.02|72.62|153
1718970600000|2024-06-21 11:50:00|73.17|72.77|73.27|72.87|73.3|72.9|73.17|72.77|107
1718970900000|2024-06-21 11:55:00|73.25|72.85|73.35|72.95|73.35|72.95|73.24|72.84|20
1718971200000|2024-06-21 12:00:00|73.33|72.93|73.5|73.1|73.5|73.1|73.3|72.9|79
1718971500000|2024-06-21 12:05:00|73.49|73.09|73.41|73.01|73.51|73.11|73.29|72.89|97
1718971800000|2024-06-21 12:10:00|73.38|72.98|73.2|72.8|73.39|72.99|73.14|72.74|180
1718972100000|2024-06-21 12:15:00|73.21|72.81|73.14|72.74|73.25|72.85|73.09|72.69|169
1718972400000|2024-06-21 12:20:00|73.13|72.73|73.09|72.69|73.2|72.8|73.03|72.63|184
1718972700000|2024-06-21 12:25:00|73.06|72.66|73.24|72.84|73.26|72.86|73.03|72.63|70
1718973000000|2024-06-21 12:30:00|73.25|72.85|73.29|72.89|73.32|72.92|73.18|72.78|123
1718973300000|2024-06-21 12:35:00|73.28|72.88|73.27|72.87|73.31|72.91|73.17|72.77|165
1718973600000|2024-06-21 12:40:00|73.28|72.88|73.16|72.76|73.32|72.92|73.15|72.75|103
1718973900000|2024-06-21 12:45:00|73.15|72.75|73.06|72.66|73.15|72.75|72.96|72.56|233
1718974200000|2024-06-21 12:50:00|73.04|72.64|73.19|72.79|73.28|72.88|73.04|72.64|214
1718974500000|2024-06-21 12:55:00|73.2|72.8|73.35|72.95|73.35|72.95|73.17|72.77|143
1718974800000|2024-06-21 13:00:00|73.34|72.94|73.16|72.76|73.35|72.95|73.08|72.68|210
1718975100000|2024-06-21 13:05:00|73.15|72.75|73.17|72.77|73.22|72.82|73.1|72.7|156
1718975400000|2024-06-21 13:10:00|73.2|72.8|73.23|72.83|73.26|72.86|73.17|72.77|42
1718975700000|2024-06-21 13:15:00|73.24|72.84|73.21|72.81|73.31|72.91|73.17|72.77|96
1718976000000|2024-06-21 13:20:00|73.2|72.8|73.03|72.63|73.24|72.84|72.97|72.57|227
1718976300000|2024-06-21 13:25:00|73.02|72.62|72.72|72.32|73.04|72.64|72.71|72.31|286
1718976600000|2024-06-21 13:30:00|72.75|72.35|72.98|72.58|73.01|72.61|72.65|72.25|343
1718976900000|2024-06-21 13:35:00|72.99|72.59|72.88|72.48|73.03|72.63|72.81|72.41|335
1718977200000|2024-06-21 13:40:00|72.89|72.49|73|72.6|73.02|72.62|72.85|72.45|211
1718977500000|2024-06-21 13:45:00|72.97|72.57|72.6|72.2|72.97|72.57|72.58|72.18|202
1718977800000|2024-06-21 13:50:00|72.61|72.21|72.57|72.17|72.64|72.24|72.39|71.99|147
1718978100000|2024-06-21 13:55:00|72.55|72.15|72.7|72.3|72.72|72.32|72.54|72.14|165
1718978400000|2024-06-21 14:00:00|72.68|72.28|72.74|72.34|72.76|72.36|72.64|72.24|332
1718978700000|2024-06-21 14:05:00|72.77|72.37|72.99|72.59|72.99|72.59|72.71|72.31|195
1718979000000|2024-06-21 14:10:00|72.97|72.57|73.29|72.89|73.29|72.89|72.97|72.57|131
1718979300000|2024-06-21 14:15:00|73.3|72.9|73.39|72.99|73.49|73.09|73.28|72.88|397
1718979600000|2024-06-21 14:20:00|73.37|72.97|73.48|73.08|73.53|73.13|73.36|72.96|246
1718979900000|2024-06-21 14:25:00|73.47|73.07|73.33|72.93|73.48|73.08|73.32|72.92|142
1718980200000|2024-06-21 14:30:00|73.34|72.94|73.47|73.07|73.52|73.12|73.32|72.92|134
1718980500000|2024-06-21 14:35:00|73.46|73.06|73.43|73.03|73.53|73.13|73.41|73.01|167
1718980800000|2024-06-21 14:40:00|73.42|73.02|73.3|72.9|73.42|73.02|73.22|72.82|198
1718981100000|2024-06-21 14:45:00|73.29|72.89|73.44|73.04|73.51|73.11|73.26|72.86|87
1718981400000|2024-06-21 14:50:00|73.45|73.05|73.43|73.03|73.55|73.15|73.42|73.02|176
1718981700000|2024-06-21 14:55:00|73.44|73.04|73.49|73.09|73.49|73.09|73.4|73|100
1718982000000|2024-06-21 15:00:00|73.46|73.06|73.6|73.2|73.61|73.21|73.46|73.06|106
1718982300000|2024-06-21 15:05:00|73.56|73.16|73.38|72.98|73.59|73.19|73.38|72.98|165
1718982600000|2024-06-21 15:10:00|73.39|72.99|73.38|72.98|73.39|72.99|73.32|72.92|71
1718982900000|2024-06-21 15:15:00|73.36|72.96|73.21|72.81|73.38|72.98|73.16|72.76|91
1718983200000|2024-06-21 15:20:00|73.2|72.8|73.17|72.77|73.3|72.9|73.1|72.7|172
1718983500000|2024-06-21 15:25:00|73.16|72.76|73.24|72.84|73.26|72.86|73.05|72.65|154
1718983800000|2024-06-21 15:30:00|73.25|72.85|73.26|72.86|73.34|72.94|73.24|72.84|81
1718984100000|2024-06-21 15:35:00|73.25|72.85|73.03|72.63|73.25|72.85|72.94|72.54|222
1718984400000|2024-06-21 15:40:00|73.02|72.62|73.12|72.72|73.19|72.79|72.93|72.53|188
1718984700000|2024-06-21 15:45:00|73.09|72.69|73.16|72.76|73.16|72.76|73.02|72.62|237
1718985000000|2024-06-21 15:50:00|73.15|72.75|73.19|72.79|73.23|72.83|73.07|72.67|173
1718985300000|2024-06-21 15:55:00|73.2|72.8|73.25|72.85|73.25|72.85|73.09|72.69|146
1718985600000|2024-06-21 16:00:00|73.24|72.84|73.21|72.81|73.29|72.89|73.16|72.76|200
1718985900000|2024-06-21 16:05:00|73.2|72.8|73.33|72.93|73.35|72.95|73.19|72.79|103
1718986200000|2024-06-21 16:10:00|73.32|72.92|73.32|72.92|73.39|72.99|73.28|72.88|270
1718986500000|2024-06-21 16:15:00|73.34|72.94|73.35|72.95|73.45|73.05|73.3|72.9|157
1718986800000|2024-06-21 16:20:00|73.33|72.93|73.29|72.89|73.38|72.98|73.29|72.89|139
1718987100000|2024-06-21 16:25:00|73.31|72.91|73.42|73.02|73.42|73.02|73.26|72.86|156
1718987400000|2024-06-21 16:30:00|73.43|73.03|73.55|73.15|73.56|73.16|73.42|73.02|32
1718987700000|2024-06-21 16:35:00|73.52|73.12|73.48|73.08|73.55|73.15|73.45|73.05|124
1718988000000|2024-06-21 16:40:00|73.47|73.07|73.47|73.07|73.52|73.12|73.45|73.05|113
1718988300000|2024-06-21 16:45:00|73.46|73.06|73.49|73.09|73.5|73.1|73.37|72.97|124
1718988600000|2024-06-21 16:50:00|73.48|73.08|73.47|73.07|73.52|73.12|73.42|73.02|84
1718988900000|2024-06-21 16:55:00|73.46|73.06|73.43|73.03|73.47|73.07|73.38|72.98|108
1718989200000|2024-06-21 17:00:00|73.41|73.01|73.38|72.98|73.44|73.04|73.31|72.91|151
1718989500000|2024-06-21 17:05:00|73.42|73.02|73.52|73.12|73.53|73.13|73.37|72.97|71
1718989800000|2024-06-21 17:10:00|73.51|73.11|73.48|73.08|73.55|73.15|73.44|73.04|27
1718990100000|2024-06-21 17:15:00|73.47|73.07|73.21|72.81|73.47|73.07|73.21|72.81|185
1718990400000|2024-06-21 17:20:00|73.22|72.82|73.09|72.69|73.24|72.84|73.04|72.64|231
1718990700000|2024-06-21 17:25:00|73.07|72.67|73.14|72.74|73.22|72.82|73.02|72.62|306
1718991000000|2024-06-21 17:30:00|73.13|72.73|73.21|72.81|73.23|72.83|73.04|72.64|209
1718991300000|2024-06-21 17:35:00|73.2|72.8|73.23|72.83|73.23|72.83|73.06|72.66|105
1718991600000|2024-06-21 17:40:00|73.24|72.84|73.36|72.96|73.37|72.97|73.24|72.84|38
1718991900000|2024-06-21 17:45:00|73.35|72.95|73.16|72.76|73.46|73.06|73.16|72.76|118
1718992200000|2024-06-21 17:50:00|73.17|72.77|73.15|72.75|73.2|72.8|73.13|72.73|145
1718992500000|2024-06-21 17:55:00|73.14|72.74|72.92|72.52|73.16|72.76|72.88|72.48|354
1718992800000|2024-06-21 18:00:00|72.93|72.53|72.97|72.57|73.01|72.61|72.86|72.46|331
1718993100000|2024-06-21 18:05:00|72.98|72.58|73.04|72.64|73.04|72.64|72.93|72.53|254
1718993400000|2024-06-21 18:10:00|73.01|72.61|73.14|72.74|73.14|72.74|72.99|72.59|104
1718993700000|2024-06-21 18:15:00|73.12|72.72|73.27|72.87|73.35|72.95|73.05|72.65|175
1718994000000|2024-06-21 18:20:00|73.3|72.9|73.15|72.75|73.31|72.91|73.11|72.71|164
1718994300000|2024-06-21 18:25:00|73.13|72.73|73.43|73.03|73.48|73.08|73.1|72.7|243
1718994600000|2024-06-21 18:30:00|73.4|73|73.55|73.15|73.63|73.23|73.36|72.96|196
1718994900000|2024-06-21 18:35:00|73.56|73.16|73.62|73.22|73.67|73.27|73.48|73.08|237
1718995200000|2024-06-21 18:40:00|73.59|73.19|73.55|73.15|73.69|73.29|73.55|73.15|179
1718995500000|2024-06-21 18:45:00|73.54|73.14|73.53|73.13|73.55|73.15|73.47|73.07|345
1718995800000|2024-06-21 18:50:00|73.51|73.11|73.7|73.3|73.73|73.33|73.49|73.09|252
1718996100000|2024-06-21 18:55:00|73.73|73.33|73.91|73.51|73.98|73.58|73.68|73.28|164
1718996400000|2024-06-21 19:00:00|73.92|73.52|73.9|73.5|74|73.6|73.83|73.43|168
1718996700000|2024-06-21 19:05:00|73.92|73.52|73.85|73.45|74.06|73.66|73.81|73.41|142
1718997000000|2024-06-21 19:10:00|73.82|73.42|73.84|73.44|73.87|73.47|73.75|73.35|125
1718997300000|2024-06-21 19:15:00|73.81|73.41|73.92|73.52|73.92|73.52|73.79|73.39|115
1718997600000|2024-06-21 19:20:00|73.91|73.51|74.03|73.63|74.03|73.63|73.87|73.47|126
1718997900000|2024-06-21 19:25:00|74.04|73.64|73.98|73.58|74.04|73.64|73.96|73.56|75
1718998200000|2024-06-21 19:30:00|73.97|73.57|74.12|73.72|74.17|73.77|73.95|73.55|125
1718998500000|2024-06-21 19:35:00|74.11|73.71|74.16|73.76|74.18|73.78|74.06|73.66|73
1718998800000|2024-06-21 19:40:00|74.15|73.75|74.15|73.75|74.19|73.79|73.98|73.58|202
1718999100000|2024-06-21 19:45:00|74.12|73.72|74.28|73.88|74.31|73.91|74.07|73.67|162
1718999400000|2024-06-21 19:50:00|74.25|73.85|74.28|73.88|74.34|73.94|74.2|73.8|147
1718999700000|2024-06-21 19:55:00|74.27|73.87|74.27|73.87|74.3|73.9|74.19|73.79|178
1719000000000|2024-06-21 20:00:00|74.28|73.88|74.32|73.92|74.36|73.96|74.23|73.83|147
1719000300000|2024-06-21 20:05:00|74.35|73.95|74.43|74.03|74.5|74.1|74.34|73.94|65
1719000600000|2024-06-21 20:10:00|74.47|74.07|74.21|73.81|74.47|74.07|74.21|73.81|120
1719000900000|2024-06-21 20:15:00|74.22|73.82|74.47|74.07|74.47|74.07|74.21|73.81|83
1719001200000|2024-06-21 20:20:00|74.46|74.06|74.35|73.95|74.55|74.15|74.35|73.95|243
1719001500000|2024-06-21 20:25:00|74.37|73.97|74.35|73.95|74.48|74.08|74.33|73.93|77
1719001800000|2024-06-21 20:30:00|74.33|73.93|74.27|73.87|74.36|73.96|74.18|73.78|188
1719002100000|2024-06-21 20:35:00|74.23|73.83|74.16|73.76|74.28|73.88|74.15|73.75|133
1719002400000|2024-06-21 20:40:00|74.15|73.75|74.15|73.75|74.19|73.79|74.14|73.74|64
1719002700000|2024-06-21 20:45:00|74.14|73.74|74.16|73.76|74.21|73.81|74.14|73.74|57
1719003000000|2024-06-21 20:50:00|74.17|73.77|74.14|73.74|74.18|73.78|74.08|73.68|44
1719003300000|2024-06-21 20:55:00|74.13|73.73|74.18|73.78|74.22|73.82|74.13|73.73|59
1719039600000|2024-06-22 07:00:00|74.31|73.91|74.28|73.88|74.32|73.92|74.24|73.84|63
1719039900000|2024-06-22 07:05:00|74.27|73.87|74.2|73.8|74.28|73.88|74.2|73.8|29
1719040200000|2024-06-22 07:10:00|74.19|73.79|74.19|73.79|74.25|73.85|74.15|73.75|72
1719040500000|2024-06-22 07:15:00|74.18|73.78|74.13|73.73|74.2|73.8|74.13|73.73|89
1719040800000|2024-06-22 07:20:00|74.12|73.72|74.17|73.77|74.21|73.81|74.12|73.72|107
1719041100000|2024-06-22 07:25:00|74.16|73.76|74.28|73.88|74.29|73.89|74.16|73.76|97
1719041400000|2024-06-22 07:30:00|74.29|73.89|74.3|73.9|74.3|73.9|74.27|73.87|71
1719041700000|2024-06-22 07:35:00|74.28|73.88|74.28|73.88|74.31|73.91|74.28|73.88|54
1719042000000|2024-06-22 07:40:00|74.27|73.87|74.27|73.87|74.31|73.91|74.26|73.86|87
1719042300000|2024-06-22 07:45:00|74.28|73.88|74.19|73.79|74.28|73.88|74.18|73.78|101
1719042600000|2024-06-22 07:50:00|74.21|73.81|74.25|73.85|74.25|73.85|74.21|73.81|64
1719042900000|2024-06-22 07:55:00|74.24|73.84|74.25|73.85|74.26|73.86|74.21|73.81|41
1719043200000|2024-06-22 08:00:00|74.24|73.84|74.19|73.79|74.24|73.84|74.18|73.78|54
1719043500000|2024-06-22 08:05:00|74.18|73.78|74.19|73.79|74.2|73.8|74.16|73.76|124
1719043800000|2024-06-22 08:10:00|74.2|73.8|74.21|73.81|74.24|73.84|74.16|73.76|51
1719044100000|2024-06-22 08:15:00|74.22|73.82|74.16|73.76|74.23|73.83|74.14|73.74|31
1719044400000|2024-06-22 08:20:00|74.15|73.75|74.17|73.77|74.22|73.82|74.13|73.73|41
1719044700000|2024-06-22 08:25:00|74.16|73.76|74.19|73.79|74.21|73.81|74.15|73.75|66
1719045000000|2024-06-22 08:30:00|74.2|73.8|74.22|73.82|74.23|73.83|74.18|73.78|52
1719045300000|2024-06-22 08:35:00|74.24|73.84|74.28|73.88|74.28|73.88|74.24|73.84|28
1719045600000|2024-06-22 08:40:00|74.27|73.87|74.29|73.89|74.31|73.91|74.25|73.85|43
1719045900000|2024-06-22 08:45:00|74.3|73.9|74.31|73.91|74.32|73.92|74.28|73.88|47
1719046200000|2024-06-22 08:50:00|74.32|73.92|74.3|73.9|74.32|73.92|74.29|73.89|59
1719046500000|2024-06-22 08:55:00|74.29|73.89|74.24|73.84|74.29|73.89|74.22|73.82|71
1719046800000|2024-06-22 09:00:00|74.23|73.83|74.3|73.9|74.35|73.95|74.23|73.83|91
1719047100000|2024-06-22 09:05:00|74.31|73.91|74.33|73.93|74.34|73.94|74.29|73.89|85
1719047400000|2024-06-22 09:10:00|74.3|73.9|74.32|73.92|74.34|73.94|74.3|73.9|61
1719047700000|2024-06-22 09:15:00|74.33|73.93|74.33|73.93|74.37|73.97|74.32|73.92|66
1719048000000|2024-06-22 09:20:00|74.34|73.94|74.36|73.96|74.39|73.99|74.33|73.93|84
1719048300000|2024-06-22 09:25:00|74.37|73.97|74.41|74.01|74.45|74.05|74.34|73.94|63
1719048600000|2024-06-22 09:30:00|74.4|74|74.34|73.94|74.41|74.01|74.33|73.93|69
1719048900000|2024-06-22 09:35:00|74.33|73.93|74.31|73.91|74.36|73.96|74.3|73.9|53
1719049200000|2024-06-22 09:40:00|74.3|73.9|74.28|73.88|74.3|73.9|74.26|73.86|49
1719049500000|2024-06-22 09:45:00|74.29|73.89|74.34|73.94|74.34|73.94|74.28|73.88|60
1719049800000|2024-06-22 09:50:00|74.33|73.93|74.37|73.97|74.39|73.99|74.32|73.92|46
1719050100000|2024-06-22 09:55:00|74.38|73.98|74.41|74.01|74.41|74.01|74.37|73.97|62
1719050400000|2024-06-22 10:00:00|74.42|74.02|74.4|74|74.45|74.05|74.39|73.99|50
1719050700000|2024-06-22 10:05:00|74.39|73.99|74.46|74.06|74.47|74.07|74.38|73.98|31
1719051000000|2024-06-22 10:10:00|74.45|74.05|74.47|74.07|74.47|74.07|74.42|74.02|33
1719051300000|2024-06-22 10:15:00|74.49|74.09|74.95|74.55|74.97|74.57|74.49|74.09|187
1719051600000|2024-06-22 10:20:00|74.94|74.54|74.85|74.45|74.94|74.54|74.81|74.41|160
1719051900000|2024-06-22 10:25:00|74.84|74.44|74.75|74.35|74.86|74.46|74.7|74.3|151
1719052200000|2024-06-22 10:30:00|74.74|74.34|74.65|74.25|74.81|74.41|74.64|74.24|151
1719052500000|2024-06-22 10:35:00|74.64|74.24|74.56|74.16|74.64|74.24|74.55|74.15|104
1719052800000|2024-06-22 10:40:00|74.55|74.15|74.6|74.2|74.62|74.22|74.54|74.14|79
1719053100000|2024-06-22 10:45:00|74.61|74.21|74.62|74.22|74.65|74.25|74.58|74.18|65
1719053400000|2024-06-22 10:50:00|74.6|74.2|74.6|74.2|74.64|74.24|74.58|74.18|75
1719053700000|2024-06-22 10:55:00|74.61|74.21|74.64|74.24|74.67|74.27|74.61|74.21|60
1719054000000|2024-06-22 11:00:00|74.63|74.23|74.61|74.21|74.66|74.26|74.6|74.2|56
1719054300000|2024-06-22 11:05:00|74.62|74.22|74.57|74.17|74.63|74.23|74.56|74.16|50
1719054600000|2024-06-22 11:10:00|74.58|74.18|74.53|74.13|74.58|74.18|74.53|74.13|64
1719054900000|2024-06-22 11:15:00|74.54|74.14|74.51|74.11|74.57|74.17|74.48|74.08|74
1719055200000|2024-06-22 11:20:00|74.52|74.12|74.54|74.14|74.55|74.15|74.5|74.1|56
1719055500000|2024-06-22 11:25:00|74.55|74.15|74.48|74.08|74.55|74.15|74.47|74.07|82
1719055800000|2024-06-22 11:30:00|74.49|74.09|74.5|74.1|74.5|74.1|74.47|74.07|22
1719056100000|2024-06-22 11:35:00|74.49|74.09|74.49|74.09|74.52|74.12|74.49|74.09|21
1719056400000|2024-06-22 11:40:00|74.48|74.08|74.46|74.06|74.48|74.08|74.43|74.03|63
1719056700000|2024-06-22 11:45:00|74.47|74.07|74.43|74.03|74.5|74.1|74.4|74|49
1719057000000|2024-06-22 11:50:00|74.42|74.02|74.51|74.11|74.53|74.13|74.42|74.02|54
1719057300000|2024-06-22 11:55:00|74.52|74.12|74.48|74.08|74.52|74.12|74.46|74.06|54
1719057600000|2024-06-22 12:00:00|74.49|74.09|74.53|74.13|74.54|74.14|74.49|74.09|38
1719057900000|2024-06-22 12:05:00|74.52|74.12|74.55|74.15|74.55|74.15|74.52|74.12|51
1719058200000|2024-06-22 12:10:00|74.54|74.14|74.53|74.13|74.55|74.15|74.52|74.12|48
1719058500000|2024-06-22 12:15:00|74.51|74.11|74.52|74.12|74.55|74.15|74.5|74.1|76
1719058800000|2024-06-22 12:20:00|74.51|74.11|74.56|74.16|74.59|74.19|74.5|74.1|43
1719059100000|2024-06-22 12:25:00|74.57|74.17|74.57|74.17|74.6|74.2|74.57|74.17|44
1719059400000|2024-06-22 12:30:00|74.56|74.16|74.55|74.15|74.58|74.18|74.54|74.14|34
1719059700000|2024-06-22 12:35:00|74.54|74.14|74.52|74.12|74.56|74.16|74.51|74.11|51
1719060000000|2024-06-22 12:40:00|74.51|74.11|74.48|74.08|74.51|74.11|74.41|74.01|37
1719060300000|2024-06-22 12:45:00|74.47|74.07|74.45|74.05|74.48|74.08|74.44|74.04|47
1719060600000|2024-06-22 12:50:00|74.46|74.06|74.39|73.99|74.5|74.1|74.38|73.98|58
1719060900000|2024-06-22 12:55:00|74.4|74|74.24|73.84|74.47|74.07|74.24|73.84|53
1719061200000|2024-06-22 13:00:00|74.25|73.85|74.22|73.82|74.25|73.85|74.22|73.82|11
1719061500000|2024-06-22 13:05:00|74.21|73.81|74.29|73.89|74.34|73.94|74.21|73.81|32
1719061800000|2024-06-22 13:10:00|74.3|73.9|74.29|73.89|74.33|73.93|74.29|73.89|20
1719062100000|2024-06-22 13:15:00|74.3|73.9|74.32|73.92|74.34|73.94|74.3|73.9|21
1719062400000|2024-06-22 13:20:00|74.33|73.93|74.28|73.88|74.33|73.93|74.28|73.88|28
1719062700000|2024-06-22 13:25:00|74.29|73.89|74.31|73.91|74.31|73.91|74.29|73.89|23
1719063000000|2024-06-22 13:30:00|74.32|73.92|74.34|73.94|74.37|73.97|74.32|73.92|35
1719063300000|2024-06-22 13:35:00|74.33|73.93|74.41|74.01|74.42|74.02|74.32|73.92|31
1719063600000|2024-06-22 13:40:00|74.42|74.02|74.46|74.06|74.47|74.07|74.4|74|68
1719063900000|2024-06-22 13:45:00|74.45|74.05|74.5|74.1|74.51|74.11|74.43|74.03|51
1719064200000|2024-06-22 13:50:00|74.52|74.12|74.43|74.03|74.52|74.12|74.43|74.03|28
1719064500000|2024-06-22 13:55:00|74.42|74.02|74.49|74.09|74.49|74.09|74.42|74.02|14
1719064800000|2024-06-22 14:00:00|74.51|74.11|74.47|74.07|74.52|74.12|74.46|74.06|33
1719065100000|2024-06-22 14:05:00|74.46|74.06|74.51|74.11|74.53|74.13|74.45|74.05|50
1719065400000|2024-06-22 14:10:00|74.52|74.12|74.53|74.13|74.55|74.15|74.51|74.11|29
1719065700000|2024-06-22 14:15:00|74.52|74.12|74.53|74.13|74.56|74.16|74.51|74.11|60
1719066000000|2024-06-22 14:20:00|74.52|74.12|74.58|74.18|74.59|74.19|74.5|74.1|64
1719066300000|2024-06-22 14:25:00|74.59|74.19|74.58|74.18|74.65|74.25|74.58|74.18|58
1719066600000|2024-06-22 14:30:00|74.59|74.19|74.5|74.1|74.59|74.19|74.49|74.09|80
1719066900000|2024-06-22 14:35:00|74.51|74.11|74.47|74.07|74.53|74.13|74.47|74.07|30
1719067200000|2024-06-22 14:40:00|74.45|74.05|74.47|74.07|74.48|74.08|74.44|74.04|61
1719067500000|2024-06-22 14:45:00|74.48|74.08|74.59|74.19|74.63|74.23|74.47|74.07|48
1719067800000|2024-06-22 14:50:00|74.58|74.18|74.54|74.14|74.59|74.19|74.51|74.11|64
1719068100000|2024-06-22 14:55:00|74.53|74.13|74.56|74.16|74.56|74.16|74.53|74.13|82
1719068400000|2024-06-22 15:00:00|74.57|74.17|74.46|74.06|74.57|74.17|74.46|74.06|48
1719068700000|2024-06-22 15:05:00|74.47|74.07|74.5|74.1|74.51|74.11|74.46|74.06|30
1719069000000|2024-06-22 15:10:00|74.48|74.08|74.49|74.09|74.49|74.09|74.48|74.08|58
1719069300000|2024-06-22 15:15:00|74.48|74.08|74.41|74.01|74.48|74.08|74.41|74.01|20
1719069600000|2024-06-22 15:20:00|74.4|74|74.34|73.94|74.4|74|74.34|73.94|21
1719069900000|2024-06-22 15:25:00|74.35|73.95|74.35|73.95|74.4|74|74.35|73.95|45
1719070200000|2024-06-22 15:30:00|74.36|73.96|74.31|73.91|74.37|73.97|74.29|73.89|70
1719070500000|2024-06-22 15:35:00|74.3|73.9|74.32|73.92|74.32|73.92|74.29|73.89|57
1719070800000|2024-06-22 15:40:00|74.31|73.91|74.32|73.92|74.35|73.95|74.31|73.91|45
1719071100000|2024-06-22 15:45:00|74.31|73.91|74.33|73.93|74.33|73.93|74.29|73.89|29
1719071400000|2024-06-22 15:50:00|74.34|73.94|74.29|73.89|74.36|73.96|74.29|73.89|32
1719071700000|2024-06-22 15:55:00|74.3|73.9|74.35|73.95|74.36|73.96|74.29|73.89|46
1719072000000|2024-06-22 16:00:00|74.36|73.96|74.36|73.96|74.38|73.98|74.35|73.95|14
1719072300000|2024-06-22 16:05:00|74.37|73.97|74.3|73.9|74.37|73.97|74.3|73.9|46
1719072600000|2024-06-22 16:10:00|74.31|73.91|74.29|73.89|74.32|73.92|74.28|73.88|33
1719072900000|2024-06-22 16:15:00|74.3|73.9|74.42|74.02|74.44|74.04|74.29|73.89|62
1719073200000|2024-06-22 16:20:00|74.41|74.01|74.43|74.03|74.44|74.04|74.4|74|26
1719073500000|2024-06-22 16:25:00|74.44|74.04|74.4|74|74.44|74.04|74.4|74|7
1719073800000|2024-06-22 16:30:00|74.41|74.01|74.46|74.06|74.49|74.09|74.4|74|27
1719074100000|2024-06-22 16:35:00|74.47|74.07|74.47|74.07|74.47|74.07|74.45|74.05|9
1719074400000|2024-06-22 16:40:00|74.48|74.08|74.49|74.09|74.51|74.11|74.47|74.07|26
1719074700000|2024-06-22 16:45:00|74.48|74.08|74.49|74.09|74.5|74.1|74.47|74.07|26
1719075000000|2024-06-22 16:50:00|74.5|74.1|74.48|74.08|74.5|74.1|74.46|74.06|33
1719075300000|2024-06-22 16:55:00|74.47|74.07|74.44|74.04|74.48|74.08|74.43|74.03|37
1719075600000|2024-06-22 17:00:00|74.45|74.05|74.48|74.08|74.51|74.11|74.44|74.04|50
1719075900000|2024-06-22 17:05:00|74.49|74.09|74.5|74.1|74.51|74.11|74.46|74.06|58
1719076200000|2024-06-22 17:10:00|74.49|74.09|74.46|74.06|74.5|74.1|74.46|74.06|22
1719076500000|2024-06-22 17:15:00|74.47|74.07|74.46|74.06|74.48|74.08|74.46|74.06|20
1719076800000|2024-06-22 17:20:00|74.45|74.05|74.46|74.06|74.5|74.1|74.44|74.04|47
1719077100000|2024-06-22 17:25:00|74.47|74.07|74.52|74.12|74.52|74.12|74.46|74.06|18
1719077400000|2024-06-22 17:30:00|74.53|74.13|74.5|74.1|74.53|74.13|74.49|74.09|20
1719077700000|2024-06-22 17:35:00|74.51|74.11|74.53|74.13|74.54|74.14|74.5|74.1|19
1719078000000|2024-06-22 17:40:00|74.52|74.12|74.52|74.12|74.54|74.14|74.51|74.11|21
1719078300000|2024-06-22 17:45:00|74.53|74.13|74.55|74.15|74.56|74.16|74.52|74.12|13
1719078600000|2024-06-22 17:50:00|74.56|74.16|74.54|74.14|74.56|74.16|74.53|74.13|15
1719078900000|2024-06-22 17:55:00|74.53|74.13|74.56|74.16|74.57|74.17|74.53|74.13|38
1719079200000|2024-06-22 18:00:00|74.55|74.15|74.55|74.15|74.58|74.18|74.52|74.12|63
1719079500000|2024-06-22 18:05:00|74.56|74.16|74.53|74.13|74.56|74.16|74.52|74.12|48
1719079800000|2024-06-22 18:10:00|74.54|74.14|74.53|74.13|74.56|74.16|74.53|74.13|22
1719080100000|2024-06-22 18:15:00|74.54|74.14|74.52|74.12|74.55|74.15|74.51|74.11|51
1719080400000|2024-06-22 18:20:00|74.53|74.13|74.54|74.14|74.54|74.14|74.51|74.11|44
1719080700000|2024-06-22 18:25:00|74.53|74.13|74.53|74.13|74.54|74.14|74.52|74.12|31
1719081000000|2024-06-22 18:30:00|74.52|74.12|74.52|74.12|74.53|74.13|74.51|74.11|27
1719081300000|2024-06-22 18:35:00|74.51|74.11|74.54|74.14|74.55|74.15|74.51|74.11|24
1719081600000|2024-06-22 18:40:00|74.53|74.13|74.54|74.14|74.54|74.14|74.53|74.13|12
1719081900000|2024-06-22 18:45:00|74.52|74.12|74.51|74.11|74.53|74.13|74.51|74.11|23
1719082200000|2024-06-22 18:50:00|74.5|74.1|74.48|74.08|74.5|74.1|74.47|74.07|19
1719082500000|2024-06-22 18:55:00|74.47|74.07|74.53|74.13|74.54|74.14|74.46|74.06|55
1719082800000|2024-06-22 19:00:00|74.54|74.14|74.56|74.16|74.57|74.17|74.53|74.13|47
1719083100000|2024-06-22 19:05:00|74.55|74.15|74.57|74.17|74.59|74.19|74.55|74.15|16
1719083400000|2024-06-22 19:10:00|74.58|74.18|74.66|74.26|74.67|74.27|74.56|74.16|35
1719083700000|2024-06-22 19:15:00|74.67|74.27|74.73|74.33|74.74|74.34|74.66|74.26|58
1719084000000|2024-06-22 19:20:00|74.71|74.31|74.77|74.37|74.78|74.38|74.66|74.26|53
1719084300000|2024-06-22 19:25:00|74.78|74.38|74.87|74.47|74.87|74.47|74.77|74.37|38
1719084600000|2024-06-22 19:30:00|74.88|74.48|74.92|74.52|74.92|74.52|74.81|74.41|39
1719084900000|2024-06-22 19:35:00|74.91|74.51|74.92|74.52|74.93|74.53|74.9|74.5|27
1719085200000|2024-06-22 19:40:00|74.93|74.53|75.01|74.61|75.02|74.62|74.93|74.53|29
1719085500000|2024-06-22 19:45:00|75|74.6|74.99|74.59|75|74.6|74.97|74.57|8
1719085800000|2024-06-22 19:50:00|75|74.6|74.98|74.58|75.01|74.61|74.98|74.58|15
1719086100000|2024-06-22 19:55:00|74.99|74.59|74.96|74.56|74.99|74.59|74.93|74.53|16
1719086400000|2024-06-22 20:00:00|74.97|74.57|75.01|74.61|75.02|74.62|74.97|74.57|47
1719086700000|2024-06-22 20:05:00|75.03|74.63|75.02|74.62|75.06|74.66|75.02|74.62|18
1719087000000|2024-06-22 20:10:00|75.03|74.63|74.91|74.51|75.05|74.65|74.86|74.46|83
1719087300000|2024-06-22 20:15:00|74.9|74.5|74.88|74.48|74.93|74.53|74.83|74.43|108
1719087600000|2024-06-22 20:20:00|74.89|74.49|75.05|74.65|75.05|74.65|74.88|74.48|69
1719087900000|2024-06-22 20:25:00|75.06|74.66|74.96|74.56|75.07|74.67|74.94|74.54|29
1719088200000|2024-06-22 20:30:00|74.95|74.55|74.89|74.49|74.95|74.55|74.88|74.48|19
1719088500000|2024-06-22 20:35:00|74.9|74.5|74.89|74.49|74.92|74.52|74.88|74.48|45
1719088800000|2024-06-22 20:40:00|74.9|74.5|74.89|74.49|74.9|74.5|74.83|74.43|31
1719089100000|2024-06-22 20:45:00|74.88|74.48|74.89|74.49|74.91|74.51|74.88|74.48|32
1719089400000|2024-06-22 20:50:00|74.9|74.5|74.86|74.46|74.9|74.5|74.81|74.41|48
1719089700000|2024-06-22 20:55:00|74.87|74.47|74.8|74.4|74.88|74.48|74.78|74.38|18
1719090000000|2024-06-22 21:00:00|74.81|74.41|74.82|74.42|74.83|74.43|74.81|74.41|6
1719090300000|2024-06-22 21:05:00|74.81|74.41|74.86|74.46|74.88|74.48|74.8|74.4|20
1719090600000|2024-06-22 21:10:00|74.87|74.47|74.94|74.54|74.94|74.54|74.83|74.43|28
1719090900000|2024-06-22 21:15:00|74.95|74.55|74.85|74.45|74.95|74.55|74.85|74.45|24
1719091200000|2024-06-22 21:20:00|74.84|74.44|74.87|74.47|74.87|74.47|74.83|74.43|6
1719091500000|2024-06-22 21:25:00|74.88|74.48|74.76|74.36|74.88|74.48|74.76|74.36|15
1719091800000|2024-06-22 21:30:00|74.75|74.35|74.74|74.34|74.75|74.35|74.74|74.34|6
1719092100000|2024-06-22 21:35:00|74.73|74.33|74.72|74.32|74.73|74.33|74.7|74.3|54
1719092400000|2024-06-22 21:40:00|74.71|74.31|74.71|74.31|74.76|74.36|74.67|74.27|34
1719092700000|2024-06-22 21:45:00|74.72|74.32|74.75|74.35|74.75|74.35|74.72|74.32|58
1719093000000|2024-06-22 21:50:00|74.76|74.36|74.84|74.44|74.84|74.44|74.76|74.36|108
1719093300000|2024-06-22 21:55:00|74.85|74.45|74.87|74.47|74.89|74.49|74.84|74.44|28
1719093600000|2024-06-22 22:00:00|74.88|74.48|74.87|74.47|74.89|74.49|74.87|74.47|43
1719093900000|2024-06-22 22:05:00|74.86|74.46|74.85|74.45|74.89|74.49|74.85|74.45|8
1719094200000|2024-06-22 22:10:00|74.84|74.44|74.79|74.39|74.84|74.44|74.79|74.39|9
1719094500000|2024-06-22 22:15:00|74.8|74.4|74.84|74.44|74.85|74.45|74.79|74.39|24
1719094800000|2024-06-22 22:20:00|74.85|74.45|74.83|74.43|74.85|74.45|74.81|74.41|21
1719095100000|2024-06-22 22:25:00|74.84|74.44|74.77|74.37|74.85|74.45|74.77|74.37|25
1719095400000|2024-06-22 22:30:00|74.76|74.36|74.75|74.35|74.76|74.36|74.73|74.33|10
1719095700000|2024-06-22 22:35:00|74.76|74.36|74.74|74.34|74.78|74.38|74.74|74.34|15
1719096000000|2024-06-22 22:40:00|74.75|74.35|74.82|74.42|74.82|74.42|74.75|74.35|14
1719096300000|2024-06-22 22:45:00|74.81|74.41|74.75|74.35|74.81|74.41|74.73|74.33|24
1719096600000|2024-06-22 22:50:00|74.76|74.36|74.78|74.38|74.79|74.39|74.73|74.33|22
1719096900000|2024-06-22 22:55:00|74.79|74.39|74.79|74.39|74.8|74.4|74.77|74.37|37
1719097200000|2024-06-22 23:00:00|74.8|74.4|74.85|74.45|74.85|74.45|74.8|74.4|12
1719097500000|2024-06-22 23:05:00|74.86|74.46|74.83|74.43|74.86|74.46|74.83|74.43|16
1719097800000|2024-06-22 23:10:00|74.82|74.42|74.87|74.47|74.88|74.48|74.81|74.41|25
1719098100000|2024-06-22 23:15:00|74.88|74.48|74.88|74.48|74.92|74.52|74.88|74.48|23
1719098400000|2024-06-22 23:20:00|74.87|74.47|74.82|74.42|74.87|74.47|74.81|74.41|41
1719098700000|2024-06-22 23:25:00|74.83|74.43|74.82|74.42|74.83|74.43|74.8|74.4|12
1719099000000|2024-06-22 23:30:00|74.83|74.43|74.79|74.39|74.86|74.46|74.79|74.39|14
1719099300000|2024-06-22 23:35:00|74.78|74.38|74.77|74.37|74.78|74.38|74.72|74.32|39
1719099600000|2024-06-22 23:40:00|74.76|74.36|74.79|74.39|74.82|74.42|74.76|74.36|35
1719099900000|2024-06-22 23:45:00|74.78|74.38|74.73|74.33|74.8|74.4|74.71|74.31|35
1719100200000|2024-06-22 23:50:00|74.72|74.32|74.76|74.36|74.76|74.36|74.72|74.32|11
1719100500000|2024-06-22 23:55:00|74.77|74.37|74.8|74.4|74.8|74.4|74.75|74.35|48
1719100800000|2024-06-23 00:00:00|74.81|74.41|74.76|74.36|74.81|74.41|74.75|74.35|49
1719101100000|2024-06-23 00:05:00|74.77|74.37|74.8|74.4|74.8|74.4|74.75|74.35|24
1719101400000|2024-06-23 00:10:00|74.81|74.41|74.84|74.44|74.84|74.44|74.78|74.38|29
1719101700000|2024-06-23 00:15:00|74.83|74.43|74.84|74.44|74.88|74.48|74.83|74.43|38
1719102000000|2024-06-23 00:20:00|74.85|74.45|74.9|74.5|74.9|74.5|74.84|74.44|26
1719102300000|2024-06-23 00:25:00|74.89|74.49|74.84|74.44|74.9|74.5|74.84|74.44|25
1719102600000|2024-06-23 00:30:00|74.85|74.45|74.87|74.47|74.91|74.51|74.85|74.45|38
1719102900000|2024-06-23 00:35:00|74.88|74.48|74.87|74.47|74.89|74.49|74.84|74.44|49
1719103200000|2024-06-23 00:40:00|74.88|74.48|74.85|74.45|74.89|74.49|74.85|74.45|42
1719103500000|2024-06-23 00:45:00|74.86|74.46|74.89|74.49|74.9|74.5|74.85|74.45|50
1719103800000|2024-06-23 00:50:00|74.9|74.5|74.86|74.46|74.9|74.5|74.86|74.46|49
1719104100000|2024-06-23 00:55:00|74.87|74.47|74.8|74.4|74.87|74.47|74.77|74.37|66
1719104400000|2024-06-23 01:00:00|74.81|74.41|74.82|74.42|74.85|74.45|74.79|74.39|76
1719104700000|2024-06-23 01:05:00|74.83|74.43|74.79|74.39|74.84|74.44|74.79|74.39|36
1719105000000|2024-06-23 01:10:00|74.78|74.38|74.75|74.35|74.81|74.41|74.74|74.34|50
1719105300000|2024-06-23 01:15:00|74.74|74.34|74.86|74.46|74.87|74.47|74.74|74.34|53
1719105600000|2024-06-23 01:20:00|74.87|74.47|74.85|74.45|74.87|74.47|74.84|74.44|19
1719105900000|2024-06-23 01:25:00|74.84|74.44|74.81|74.41|74.85|74.45|74.81|74.41|12
1719106200000|2024-06-23 01:30:00|74.82|74.42|74.87|74.47|74.88|74.48|74.82|74.42|25
1719106500000|2024-06-23 01:35:00|74.88|74.48|74.83|74.43|74.88|74.48|74.83|74.43|14
1719106800000|2024-06-23 01:40:00|74.84|74.44|74.8|74.4|74.84|74.44|74.8|74.4|19
1719107100000|2024-06-23 01:45:00|74.82|74.42|74.82|74.42|74.85|74.45|74.8|74.4|34
1719107400000|2024-06-23 01:50:00|74.83|74.43|74.86|74.46|74.87|74.47|74.83|74.43|24
1719107700000|2024-06-23 01:55:00|74.85|74.45|74.85|74.45|74.85|74.45|74.83|74.43|9
1719108000000|2024-06-23 02:00:00|74.84|74.44|74.87|74.47|74.88|74.48|74.84|74.44|10
1719108300000|2024-06-23 02:05:00|74.88|74.48|74.85|74.45|74.88|74.48|74.85|74.45|10
1719108600000|2024-06-23 02:10:00|74.86|74.46|74.85|74.45|74.88|74.48|74.85|74.45|14
1719108900000|2024-06-23 02:15:00|74.86|74.46|74.87|74.47|74.88|74.48|74.85|74.45|12
1719109200000|2024-06-23 02:20:00|74.86|74.46|74.86|74.46|74.87|74.47|74.85|74.45|22
1719109500000|2024-06-23 02:25:00|74.87|74.47|74.89|74.49|74.9|74.5|74.86|74.46|61
1719109800000|2024-06-23 02:30:00|74.9|74.5|74.89|74.49|74.9|74.5|74.89|74.49|20
1719110100000|2024-06-23 02:35:00|74.88|74.48|74.9|74.5|74.9|74.5|74.86|74.46|33
1719110400000|2024-06-23 02:40:00|74.89|74.49|74.85|74.45|74.9|74.5|74.85|74.45|26
1719110700000|2024-06-23 02:45:00|74.84|74.44|74.83|74.43|74.86|74.46|74.82|74.42|45
1719111000000|2024-06-23 02:50:00|74.84|74.44|74.9|74.5|74.9|74.5|74.83|74.43|35
1719111300000|2024-06-23 02:55:00|74.89|74.49|74.94|74.54|74.94|74.54|74.88|74.48|106
1719111600000|2024-06-23 03:00:00|74.95|74.55|74.96|74.56|74.97|74.57|74.93|74.53|20
1719111900000|2024-06-23 03:05:00|74.97|74.57|75|74.6|75.02|74.62|74.97|74.57|10
1719112200000|2024-06-23 03:10:00|74.99|74.59|74.96|74.56|75.01|74.61|74.96|74.56|12
1719112500000|2024-06-23 03:15:00|74.95|74.55|74.97|74.57|74.97|74.57|74.94|74.54|9
1719112800000|2024-06-23 03:20:00|74.98|74.58|74.98|74.58|74.99|74.59|74.97|74.57|19
1719113100000|2024-06-23 03:25:00|74.97|74.57|74.97|74.57|74.98|74.58|74.96|74.56|7
1719113400000|2024-06-23 03:30:00|74.98|74.58|74.97|74.57|75.02|74.62|74.96|74.56|31
1719113700000|2024-06-23 03:35:00|74.98|74.58|74.99|74.59|75|74.6|74.97|74.57|12
1719114000000|2024-06-23 03:40:00|74.98|74.58|74.99|74.59|75|74.6|74.98|74.58|4
1719114300000|2024-06-23 03:45:00|75|74.6|75.08|74.68|75.08|74.68|75|74.6|31
1719114600000|2024-06-23 03:50:00|75.09|74.69|75.03|74.63|75.11|74.71|75.03|74.63|31
1719114900000|2024-06-23 03:55:00|75.04|74.64|74.98|74.58|75.04|74.64|74.98|74.58|35
1719115200000|2024-06-23 04:00:00|74.99|74.59|74.98|74.58|75.01|74.61|74.98|74.58|65
1719115500000|2024-06-23 04:05:00|74.97|74.57|74.93|74.53|74.98|74.58|74.93|74.53|21
1719115800000|2024-06-23 04:10:00|74.94|74.54|74.96|74.56|74.97|74.57|74.94|74.54|13
1719116100000|2024-06-23 04:15:00|74.94|74.54|74.86|74.46|74.95|74.55|74.86|74.46|19
1719116400000|2024-06-23 04:20:00|74.87|74.47|74.82|74.42|74.87|74.47|74.82|74.42|10
1719116700000|2024-06-23 04:25:00|74.83|74.43|74.82|74.42|74.84|74.44|74.82|74.42|6
1719117000000|2024-06-23 04:30:00|74.81|74.41|74.82|74.42|74.82|74.42|74.8|74.4|8
1719117300000|2024-06-23 04:35:00|74.83|74.43|74.88|74.48|74.88|74.48|74.83|74.43|12
1719117600000|2024-06-23 04:40:00|74.89|74.49|74.9|74.5|74.91|74.51|74.89|74.49|5
1719117900000|2024-06-23 04:45:00|74.89|74.49|74.89|74.49|74.92|74.52|74.88|74.48|27
1719118200000|2024-06-23 04:50:00|74.88|74.48|74.87|74.47|74.88|74.48|74.87|74.47|2
1719118500000|2024-06-23 04:55:00|74.88|74.48|74.89|74.49|74.89|74.49|74.88|74.48|2
1719118800000|2024-06-23 05:00:00|74.9|74.5|74.93|74.53|74.94|74.54|74.9|74.5|27
1719119100000|2024-06-23 05:05:00|74.92|74.52|74.94|74.54|74.95|74.55|74.92|74.52|38
1719119400000|2024-06-23 05:10:00|74.95|74.55|74.97|74.57|74.98|74.58|74.94|74.54|33
1719119700000|2024-06-23 05:15:00|74.96|74.56|74.88|74.48|74.96|74.56|74.84|74.44|45
1719120000000|2024-06-23 05:20:00|74.87|74.47|74.82|74.42|74.87|74.47|74.82|74.42|11
1719120300000|2024-06-23 05:25:00|74.81|74.41|74.91|74.51|74.91|74.51|74.81|74.41|28
1719120600000|2024-06-23 05:30:00|74.92|74.52|74.92|74.52|74.93|74.53|74.87|74.47|26
1719120900000|2024-06-23 05:35:00|74.93|74.53|74.91|74.51|74.93|74.53|74.9|74.5|25
1719121200000|2024-06-23 05:40:00|74.9|74.5|74.89|74.49|74.93|74.53|74.88|74.48|33
1719121500000|2024-06-23 05:45:00|74.9|74.5|74.94|74.54|74.94|74.54|74.88|74.48|20
1719121800000|2024-06-23 05:50:00|74.93|74.53|74.9|74.5|74.93|74.53|74.9|74.5|56
1719122100000|2024-06-23 05:55:00|74.91|74.51|74.88|74.48|74.91|74.51|74.87|74.47|87
1719122400000|2024-06-23 06:00:00|74.89|74.49|74.91|74.51|74.92|74.52|74.88|74.48|87
1719122700000|2024-06-23 06:05:00|74.92|74.52|74.93|74.53|74.93|74.53|74.91|74.51|30
1719123000000|2024-06-23 06:10:00|74.94|74.54|74.95|74.55|74.97|74.57|74.92|74.52|28
1719123300000|2024-06-23 06:15:00|74.96|74.56|74.93|74.53|74.96|74.56|74.91|74.51|28
1719123600000|2024-06-23 06:20:00|74.92|74.52|74.91|74.51|74.95|74.55|74.9|74.5|25
1719124200000|2024-06-23 06:30:00|74.9|74.5|74.9|74.5|74.91|74.51|74.9|74.5|45
1719124500000|2024-06-23 06:35:00|74.91|74.51|74.9|74.5|74.91|74.51|74.9|74.5|2
1719124800000|2024-06-23 06:40:00|74.89|74.49|74.88|74.48|74.89|74.49|74.88|74.48|2
1719125100000|2024-06-23 06:45:00|74.87|74.47|74.83|74.43|74.87|74.47|74.81|74.41|28
1719125400000|2024-06-23 06:50:00|74.82|74.42|74.86|74.46|74.86|74.46|74.82|74.42|18
1719125700000|2024-06-23 06:55:00|74.84|74.44|74.83|74.43|74.84|74.44|74.82|74.42|12
1719126000000|2024-06-23 07:00:00|74.82|74.42|74.83|74.43|74.85|74.45|74.81|74.41|41
1719126300000|2024-06-23 07:05:00|74.82|74.42|74.85|74.45|74.86|74.46|74.8|74.4|45
1719126600000|2024-06-23 07:10:00|74.84|74.44|74.83|74.43|74.85|74.45|74.83|74.43|50
1719126900000|2024-06-23 07:15:00|74.84|74.44|74.92|74.52|74.92|74.52|74.83|74.43|51
1719127200000|2024-06-23 07:20:00|74.91|74.51|74.88|74.48|74.92|74.52|74.88|74.48|20
1719127500000|2024-06-23 07:25:00|74.89|74.49|74.84|74.44|74.89|74.49|74.84|74.44|26
1719127800000|2024-06-23 07:30:00|74.83|74.43|74.75|74.35|74.84|74.44|74.74|74.34|62
1719128100000|2024-06-23 07:35:00|74.76|74.36|74.79|74.39|74.8|74.4|74.76|74.36|77
1719128400000|2024-06-23 07:40:00|74.8|74.4|74.83|74.43|74.87|74.47|74.8|74.4|44
1719128700000|2024-06-23 07:45:00|74.82|74.42|74.73|74.33|74.83|74.43|74.69|74.29|76
1719129000000|2024-06-23 07:50:00|74.72|74.32|74.68|74.28|74.72|74.32|74.67|74.27|30
1719129300000|2024-06-23 07:55:00|74.65|74.25|74.71|74.31|74.71|74.31|74.64|74.24|48
1719129600000|2024-06-23 08:00:00|74.7|74.3|74.71|74.31|74.73|74.33|74.66|74.26|41
1719129900000|2024-06-23 08:05:00|74.72|74.32|74.67|74.27|74.73|74.33|74.67|74.27|49
1719130200000|2024-06-23 08:10:00|74.68|74.28|74.68|74.28|74.71|74.31|74.67|74.27|52
1719130500000|2024-06-23 08:15:00|74.69|74.29|74.62|74.22|74.69|74.29|74.62|74.22|43
1719130800000|2024-06-23 08:20:00|74.63|74.23|74.63|74.23|74.64|74.24|74.62|74.22|25
1719131100000|2024-06-23 08:25:00|74.62|74.22|74.66|74.26|74.68|74.28|74.61|74.21|32
1719131400000|2024-06-23 08:30:00|74.65|74.25|74.67|74.27|74.68|74.28|74.64|74.24|37
1719131700000|2024-06-23 08:35:00|74.68|74.28|74.66|74.26|74.68|74.28|74.63|74.23|28
1719132000000|2024-06-23 08:40:00|74.65|74.25|74.68|74.28|74.69|74.29|74.64|74.24|28
1719132300000|2024-06-23 08:45:00|74.69|74.29|74.7|74.3|74.72|74.32|74.68|74.28|21
1719132600000|2024-06-23 08:50:00|74.71|74.31|74.67|74.27|74.73|74.33|74.67|74.27|46
1719132900000|2024-06-23 08:55:00|74.68|74.28|74.71|74.31|74.71|74.31|74.66|74.26|37
1719133200000|2024-06-23 09:00:00|74.7|74.3|74.67|74.27|74.72|74.32|74.66|74.26|53
1719133500000|2024-06-23 09:05:00|74.68|74.28|74.71|74.31|74.73|74.33|74.68|74.28|66
1719133800000|2024-06-23 09:10:00|74.7|74.3|74.75|74.35|74.75|74.35|74.7|74.3|46
1719134100000|2024-06-23 09:15:00|74.74|74.34|74.74|74.34|74.75|74.35|74.72|74.32|36
1719134400000|2024-06-23 09:20:00|74.73|74.33|74.65|74.25|74.74|74.34|74.64|74.24|42
1719134700000|2024-06-23 09:25:00|74.64|74.24|74.63|74.23|74.65|74.25|74.62|74.22|13
1719135000000|2024-06-23 09:30:00|74.64|74.24|74.61|74.21|74.65|74.25|74.6|74.2|70
1719135300000|2024-06-23 09:35:00|74.62|74.22|74.63|74.23|74.66|74.26|74.6|74.2|19
1719135600000|2024-06-23 09:40:00|74.62|74.22|74.6|74.2|74.62|74.22|74.58|74.18|33
1719135900000|2024-06-23 09:45:00|74.59|74.19|74.63|74.23|74.63|74.23|74.56|74.16|62
1719136200000|2024-06-23 09:50:00|74.61|74.21|74.62|74.22|74.62|74.22|74.56|74.16|49
1719136500000|2024-06-23 09:55:00|74.61|74.21|74.58|74.18|74.61|74.21|74.56|74.16|48
1719136800000|2024-06-23 10:00:00|74.59|74.19|74.57|74.17|74.61|74.21|74.56|74.16|38
1719137100000|2024-06-23 10:05:00|74.56|74.16|74.57|74.17|74.58|74.18|74.51|74.11|50
1719137400000|2024-06-23 10:10:00|74.56|74.16|74.45|74.05|74.57|74.17|74.44|74.04|62
1719137700000|2024-06-23 10:15:00|74.44|74.04|74.46|74.06|74.49|74.09|74.44|74.04|60
1719138000000|2024-06-23 10:20:00|74.45|74.05|74.49|74.09|74.52|74.12|74.45|74.05|40
1719138300000|2024-06-23 10:25:00|74.48|74.08|74.44|74.04|74.49|74.09|74.44|74.04|18
1719138600000|2024-06-23 10:30:00|74.43|74.03|74.43|74.03|74.45|74.05|74.42|74.02|37
1719138900000|2024-06-23 10:35:00|74.42|74.02|74.41|74.01|74.42|74.02|74.4|74|12
1719139200000|2024-06-23 10:40:00|74.4|74|74.37|73.97|74.42|74.02|74.33|73.93|45
1719139500000|2024-06-23 10:45:00|74.36|73.96|74.35|73.95|74.38|73.98|74.32|73.92|70
1719139800000|2024-06-23 10:50:00|74.36|73.96|74.36|73.96|74.37|73.97|74.33|73.93|36
1719140100000|2024-06-23 10:55:00|74.37|73.97|74.3|73.9|74.37|73.97|74.29|73.89|18
1719140400000|2024-06-23 11:00:00|74.29|73.89|74.25|73.85|74.3|73.9|74.2|73.8|64
1719140700000|2024-06-23 11:05:00|74.24|73.84|74.38|73.98|74.39|73.99|74.24|73.84|54
1719141000000|2024-06-23 11:10:00|74.37|73.97|74.37|73.97|74.38|73.98|74.32|73.92|38
1719141300000|2024-06-23 11:15:00|74.36|73.96|74.39|73.99|74.41|74.01|74.32|73.92|55
1719141600000|2024-06-23 11:20:00|74.38|73.98|74.37|73.97|74.41|74.01|74.32|73.92|61
1719141900000|2024-06-23 11:25:00|74.36|73.96|74.33|73.93|74.38|73.98|74.32|73.92|46
1719142200000|2024-06-23 11:30:00|74.34|73.94|74.32|73.92|74.37|73.97|74.31|73.91|45
1719142500000|2024-06-23 11:35:00|74.33|73.93|74.36|73.96|74.38|73.98|74.32|73.92|41
1719142800000|2024-06-23 11:40:00|74.35|73.95|74.27|73.87|74.35|73.95|74.25|73.85|158
1719143100000|2024-06-23 11:45:00|74.28|73.88|74.3|73.9|74.3|73.9|74.23|73.83|103
1719143400000|2024-06-23 11:50:00|74.29|73.89|74.38|73.98|74.38|73.98|74.29|73.89|66
1719143700000|2024-06-23 11:55:00|74.37|73.97|74.38|73.98|74.42|74.02|74.37|73.97|43
1719144000000|2024-06-23 12:00:00|74.39|73.99|74.42|74.02|74.42|74.02|74.38|73.98|49
1719144300000|2024-06-23 12:05:00|74.41|74.01|74.42|74.02|74.43|74.03|74.4|74|12
1719144600000|2024-06-23 12:10:00|74.41|74.01|74.43|74.03|74.43|74.03|74.41|74.01|15
1719144900000|2024-06-23 12:15:00|74.42|74.02|74.43|74.03|74.44|74.04|74.42|74.02|16
1719145200000|2024-06-23 12:20:00|74.44|74.04|74.51|74.11|74.51|74.11|74.44|74.04|29
1719145500000|2024-06-23 12:25:00|74.5|74.1|74.55|74.15|74.55|74.15|74.5|74.1|18
1719145800000|2024-06-23 12:30:00|74.56|74.16|74.51|74.11|74.56|74.16|74.48|74.08|50
1719146100000|2024-06-23 12:35:00|74.5|74.1|74.49|74.09|74.52|74.12|74.47|74.07|32
1719146400000|2024-06-23 12:40:00|74.5|74.1|74.48|74.08|74.51|74.11|74.47|74.07|23
1719146700000|2024-06-23 12:45:00|74.49|74.09|74.54|74.14|74.55|74.15|74.49|74.09|31
1719147000000|2024-06-23 12:50:00|74.55|74.15|74.54|74.14|74.57|74.17|74.52|74.12|35
1719147300000|2024-06-23 12:55:00|74.53|74.13|74.57|74.17|74.57|74.17|74.53|74.13|26
1719147600000|2024-06-23 13:00:00|74.58|74.18|74.59|74.19|74.6|74.2|74.55|74.15|24
1719147900000|2024-06-23 13:05:00|74.6|74.2|74.55|74.15|74.6|74.2|74.55|74.15|13
1719148200000|2024-06-23 13:10:00|74.56|74.16|74.58|74.18|74.59|74.19|74.53|74.13|40
1719148500000|2024-06-23 13:15:00|74.57|74.17|74.51|74.11|74.6|74.2|74.48|74.08|88
1719148800000|2024-06-23 13:20:00|74.5|74.1|74.5|74.1|74.53|74.13|74.48|74.08|32
1719149100000|2024-06-23 13:25:00|74.49|74.09|74.53|74.13|74.53|74.13|74.4|74|95
1719149400000|2024-06-23 13:30:00|74.55|74.15|74.57|74.17|74.58|74.18|74.51|74.11|117
1719149700000|2024-06-23 13:35:00|74.58|74.18|74.63|74.23|74.63|74.23|74.57|74.17|30
1719150000000|2024-06-23 13:40:00|74.64|74.24|74.67|74.27|74.67|74.27|74.63|74.23|14
1719150300000|2024-06-23 13:45:00|74.66|74.26|74.63|74.23|74.66|74.26|74.54|74.14|49
1719150600000|2024-06-23 13:50:00|74.64|74.24|74.61|74.21|74.64|74.24|74.59|74.19|35
1719150900000|2024-06-23 13:55:00|74.62|74.22|74.62|74.22|74.63|74.23|74.58|74.18|66
1719151200000|2024-06-23 14:00:00|74.61|74.21|74.62|74.22|74.63|74.23|74.59|74.19|24
1719151500000|2024-06-23 14:05:00|74.64|74.24|74.66|74.26|74.68|74.28|74.63|74.23|29
1719151800000|2024-06-23 14:10:00|74.65|74.25|74.62|74.22|74.65|74.25|74.58|74.18|33
1719152100000|2024-06-23 14:15:00|74.61|74.21|74.49|74.09|74.61|74.21|74.39|73.99|153
1719152400000|2024-06-23 14:20:00|74.48|74.08|74.55|74.15|74.57|74.17|74.46|74.06|85
1719152700000|2024-06-23 14:25:00|74.54|74.14|74.58|74.18|74.58|74.18|74.5|74.1|51
1719153000000|2024-06-23 14:30:00|74.57|74.17|74.61|74.21|74.65|74.25|74.56|74.16|69
1719153300000|2024-06-23 14:35:00|74.62|74.22|74.64|74.24|74.67|74.27|74.61|74.21|39
1719153600000|2024-06-23 14:40:00|74.63|74.23|74.61|74.21|74.65|74.25|74.6|74.2|37
1719153900000|2024-06-23 14:45:00|74.6|74.2|74.56|74.16|74.63|74.23|74.53|74.13|96
1719154200000|2024-06-23 14:50:00|74.57|74.17|74.55|74.15|74.62|74.22|74.51|74.11|101
1719154500000|2024-06-23 14:55:00|74.56|74.16|74.65|74.25|74.66|74.26|74.55|74.15|55
1719154800000|2024-06-23 15:00:00|74.66|74.26|74.78|74.38|74.78|74.38|74.65|74.25|90
1719155100000|2024-06-23 15:05:00|74.77|74.37|74.91|74.51|74.96|74.56|74.77|74.37|52
1719155400000|2024-06-23 15:10:00|74.9|74.5|74.98|74.58|75|74.6|74.89|74.49|65
1719155700000|2024-06-23 15:15:00|74.97|74.57|75|74.6|75.04|74.64|74.97|74.57|53
1719156000000|2024-06-23 15:20:00|74.99|74.59|74.86|74.46|75|74.6|74.84|74.44|133
1719156300000|2024-06-23 15:25:00|74.85|74.45|74.87|74.47|74.88|74.48|74.8|74.4|76
1719156600000|2024-06-23 15:30:00|74.86|74.46|74.8|74.4|74.87|74.47|74.79|74.39|55
1719156900000|2024-06-23 15:35:00|74.79|74.39|74.88|74.48|74.91|74.51|74.78|74.38|98
1719157200000|2024-06-23 15:40:00|74.87|74.47|74.96|74.56|74.96|74.56|74.87|74.47|51
1719157500000|2024-06-23 15:45:00|74.97|74.57|74.91|74.51|74.99|74.59|74.74|74.34|225
1719157800000|2024-06-23 15:50:00|74.9|74.5|75.01|74.61|75.02|74.62|74.9|74.5|80
1719158100000|2024-06-23 15:55:00|75|74.6|75.03|74.63|75.05|74.65|74.96|74.56|44
1719158400000|2024-06-23 16:00:00|75.02|74.62|74.89|74.49|75.02|74.62|74.89|74.49|158
1719158700000|2024-06-23 16:05:00|74.88|74.48|74.83|74.43|74.89|74.49|74.73|74.33|161
1719159000000|2024-06-23 16:10:00|74.84|74.44|74.98|74.58|75.03|74.63|74.84|74.44|99
1719159300000|2024-06-23 16:15:00|74.97|74.57|74.93|74.53|74.98|74.58|74.91|74.51|100
1719159600000|2024-06-23 16:20:00|74.94|74.54|75.06|74.66|75.12|74.72|74.92|74.52|113
1719159900000|2024-06-23 16:25:00|75.05|74.65|74.97|74.57|75.05|74.65|74.89|74.49|72
1719160200000|2024-06-23 16:30:00|74.96|74.56|74.89|74.49|74.99|74.59|74.87|74.47|64
1719160500000|2024-06-23 16:35:00|74.9|74.5|74.89|74.49|74.9|74.5|74.83|74.43|65
1719160800000|2024-06-23 16:40:00|74.9|74.5|74.88|74.48|74.93|74.53|74.88|74.48|55
1719161100000|2024-06-23 16:45:00|74.87|74.47|74.8|74.4|74.88|74.48|74.79|74.39|56
1719161400000|2024-06-23 16:50:00|74.79|74.39|74.62|74.22|74.83|74.43|74.58|74.18|213
1719161700000|2024-06-23 16:55:00|74.61|74.21|74.56|74.16|74.62|74.22|74.45|74.05|178
1719162000000|2024-06-23 17:00:00|74.55|74.15|74.7|74.3|74.75|74.35|74.5|74.1|171
1719162300000|2024-06-23 17:05:00|74.69|74.29|74.8|74.4|74.83|74.43|74.68|74.28|76
1719162600000|2024-06-23 17:10:00|74.81|74.41|74.91|74.51|74.91|74.51|74.8|74.4|89
1719162900000|2024-06-23 17:15:00|74.92|74.52|75.18|74.78|75.18|74.78|74.92|74.52|132
1719163200000|2024-06-23 17:20:00|75.19|74.79|75.1|74.7|75.22|74.82|75.05|74.65|171
1719163500000|2024-06-23 17:25:00|75.11|74.71|75.02|74.62|75.15|74.75|74.99|74.59|214
1719163800000|2024-06-23 17:30:00|75.01|74.61|75.14|74.74|75.16|74.76|74.98|74.58|135
1719164100000|2024-06-23 17:35:00|75.13|74.73|75.07|74.67|75.18|74.78|75.06|74.66|105
1719164400000|2024-06-23 17:40:00|75.06|74.66|74.96|74.56|75.06|74.66|74.92|74.52|158
1719164700000|2024-06-23 17:45:00|74.95|74.55|74.82|74.42|74.97|74.57|74.79|74.39|106
1719165000000|2024-06-23 17:50:00|74.83|74.43|74.95|74.55|74.95|74.55|74.82|74.42|134
1719165300000|2024-06-23 17:55:00|74.96|74.56|74.91|74.51|74.99|74.59|74.91|74.51|138
1719165600000|2024-06-23 18:00:00|74.9|74.5|74.93|74.53|75|74.6|74.87|74.47|166
1719165900000|2024-06-23 18:05:00|74.94|74.54|74.87|74.47|74.97|74.57|74.86|74.46|113
1719166200000|2024-06-23 18:10:00|74.86|74.46|74.86|74.46|74.91|74.51|74.85|74.45|72
1719166500000|2024-06-23 18:15:00|74.85|74.45|74.72|74.32|74.89|74.49|74.71|74.31|110
1719166800000|2024-06-23 18:20:00|74.73|74.33|74.69|74.29|74.8|74.4|74.67|74.27|113
1719167100000|2024-06-23 18:25:00|74.68|74.28|74.62|74.22|74.7|74.3|74.62|74.22|53
1719167400000|2024-06-23 18:30:00|74.63|74.23|74.62|74.22|74.63|74.23|74.62|74.22|26
1719167700000|2024-06-23 18:35:00|74.63|74.23|74.7|74.3|74.74|74.34|74.63|74.23|51
1719168000000|2024-06-23 18:40:00|74.69|74.29|74.69|74.29|74.7|74.3|74.67|74.27|75
1719168300000|2024-06-23 18:45:00|74.68|74.28|74.68|74.28|74.7|74.3|74.67|74.27|57
1719168600000|2024-06-23 18:50:00|74.69|74.29|74.72|74.32|74.74|74.34|74.67|74.27|40
1719168900000|2024-06-23 18:55:00|74.71|74.31|74.73|74.33|74.74|74.34|74.71|74.31|61
1719169200000|2024-06-23 19:00:00|74.72|74.32|74.74|74.34|74.75|74.35|74.69|74.29|57
1719169500000|2024-06-23 19:05:00|74.73|74.33|74.76|74.36|74.79|74.39|74.72|74.32|81
1719169800000|2024-06-23 19:10:00|74.75|74.35|74.74|74.34|74.76|74.36|74.72|74.32|59
1719170100000|2024-06-23 19:15:00|74.75|74.35|74.73|74.33|74.78|74.38|74.73|74.33|49
1719170400000|2024-06-23 19:20:00|74.74|74.34|74.71|74.31|74.74|74.34|74.68|74.28|40
1719170700000|2024-06-23 19:25:00|74.7|74.3|75.25|73.65|75.26|74.31|74.66|73.65|63
1719171000000|2024-06-23 19:30:00|75.24|73.64|75.21|73.61|75.25|73.65|75.16|73.56|75
1719171300000|2024-06-23 19:35:00|75.22|73.62|75.27|73.67|75.27|73.67|75.21|73.61|46
1719171600000|2024-06-23 19:40:00|75.26|73.66|75.28|73.68|75.3|73.7|75.26|73.66|28
1719171900000|2024-06-23 19:45:00|75.29|73.69|75.32|73.72|75.34|73.74|75.29|73.69|39
1719172200000|2024-06-23 19:50:00|75.31|73.71|75.26|73.66|75.35|73.75|75.22|73.62|54
1719172500000|2024-06-23 19:55:00|75.25|73.65|75.24|73.64|75.26|73.66|75.22|73.62|48
1719172800000|2024-06-23 20:00:00|75.25|73.65|75.28|73.68|75.29|73.69|75.24|73.64|34
1719173100000|2024-06-23 20:05:00|75.29|73.69|75.3|73.7|75.32|73.72|75.27|73.67|39
1719173400000|2024-06-23 20:10:00|75.29|73.69|75.29|73.69|75.31|73.71|75.27|73.67|36
1719173700000|2024-06-23 20:15:00|75.28|73.68|75.08|73.48|75.29|73.69|75.07|73.47|76
1719174000000|2024-06-23 20:20:00|75.07|73.47|74.95|73.35|75.07|73.47|74.94|73.34|65
1719174300000|2024-06-23 20:25:00|74.94|73.34|74.99|73.39|74.99|73.39|74.91|73.31|31
1719174600000|2024-06-23 20:30:00|74.98|73.38|74.33|72.73|75|73.4|74.07|72.47|207
1719174900000|2024-06-23 20:35:00|74.36|72.76|74.7|73.1|74.76|73.16|74.36|72.76|336
1719175200000|2024-06-23 20:40:00|74.71|73.11|74.67|73.07|74.73|73.13|74.54|72.94|163
1719175500000|2024-06-23 20:45:00|74.66|73.06|74.19|73.79|74.7|73.89|74.08|73.05|202
1719175800000|2024-06-23 20:50:00|74.2|73.8|74.16|73.76|74.26|73.86|74.15|73.75|115
1719176100000|2024-06-23 20:55:00|74|73.6|74.02|73.62|74.05|73.65|73.91|73.51|132
1719176400000|2024-06-23 21:00:00|74.03|73.63|73.88|73.48|74.08|73.68|73.87|73.47|259
1719176700000|2024-06-23 21:05:00|73.87|73.47|73.89|73.49|73.91|73.51|73.77|73.37|232
1719177000000|2024-06-23 21:10:00|73.88|73.48|73.98|73.58|74.05|73.65|73.81|73.41|187
1719177300000|2024-06-23 21:15:00|73.97|73.57|73.92|73.52|73.98|73.58|73.91|73.51|141
1719177600000|2024-06-23 21:20:00|73.91|73.51|73.9|73.5|74.07|73.67|73.83|73.43|184
1719177900000|2024-06-23 21:25:00|73.91|73.51|74.1|73.7|74.17|73.77|73.89|73.49|143
1719178200000|2024-06-23 21:30:00|74.09|73.69|74.08|73.68|74.19|73.79|74.08|73.68|180
1719178500000|2024-06-23 21:35:00|74.09|73.69|74.14|73.74|74.14|73.74|74.06|73.66|102
1719178800000|2024-06-23 21:40:00|74.15|73.75|74.3|73.9|74.32|73.92|74.15|73.75|39
1719179100000|2024-06-23 21:45:00|74.31|73.91|74.41|74.01|74.41|74.01|74.3|73.9|22
1719179400000|2024-06-23 21:50:00|74.42|74.02|74.42|74.02|74.42|74.02|74.37|73.97|87
1719179700000|2024-06-23 21:55:00|74.43|74.03|74.4|74|74.44|74.04|74.39|73.99|10
1719180000000|2024-06-23 22:00:00|74.43|74.03|74.27|73.87|74.44|74.04|74.24|73.84|190
1719180300000|2024-06-23 22:05:00|74.28|73.88|74.17|73.77|74.28|73.88|74.16|73.76|108
1719180600000|2024-06-23 22:10:00|74.18|73.78|74.2|73.8|74.26|73.86|74.16|73.76|51
1719180900000|2024-06-23 22:15:00|74.22|73.82|74.31|73.91|74.31|73.91|74.19|73.79|80
1719181200000|2024-06-23 22:20:00|74.29|73.89|74.22|73.82|74.31|73.91|74.22|73.82|111
1719181500000|2024-06-23 22:25:00|74.21|73.81|74.18|73.78|74.25|73.85|74.16|73.76|229
1719181800000|2024-06-23 22:30:00|74.19|73.79|74.09|73.69|74.22|73.82|74.09|73.69|216
1719182100000|2024-06-23 22:35:00|74.08|73.68|74.08|73.68|74.08|73.68|73.94|73.54|194
1719182400000|2024-06-23 22:40:00|74.06|73.66|74.1|73.7|74.1|73.7|73.97|73.57|88
1719182700000|2024-06-23 22:45:00|74.08|73.68|74.09|73.69|74.09|73.69|74.01|73.61|133
1719183000000|2024-06-23 22:50:00|74.07|73.67|74.1|73.7|74.12|73.72|74.05|73.65|138
1719183300000|2024-06-23 22:55:00|74.11|73.71|74.16|73.76|74.16|73.76|74.06|73.66|146
1719183600000|2024-06-23 23:00:00|74.15|73.75|74.09|73.69|74.19|73.79|74.08|73.68|124
1719183900000|2024-06-23 23:05:00|74.07|73.67|74|73.6|74.08|73.68|73.97|73.57|278
1719184200000|2024-06-23 23:10:00|74.01|73.61|74.01|73.61|74.06|73.66|73.98|73.58|153
1719184500000|2024-06-23 23:15:00|74.04|73.64|73.96|73.56|74.04|73.64|73.91|73.51|120
1719184800000|2024-06-23 23:20:00|73.98|73.58|74.02|73.62|74.03|73.63|73.9|73.5|175
1719185100000|2024-06-23 23:25:00|74.01|73.61|73.92|73.52|74.02|73.62|73.91|73.51|151
1719185400000|2024-06-23 23:30:00|73.93|73.53|73.77|73.37|73.93|73.53|73.75|73.35|155
1719185700000|2024-06-23 23:35:00|73.76|73.36|73.76|73.36|73.83|73.43|73.73|73.33|188
1719186000000|2024-06-23 23:40:00|73.74|73.34|73.84|73.44|73.84|73.44|73.73|73.33|42
1719186300000|2024-06-23 23:45:00|73.85|73.45|73.83|73.43|73.89|73.49|73.81|73.41|82
1719186600000|2024-06-23 23:50:00|73.84|73.44|73.52|73.12|73.85|73.45|73.51|73.11|178
1719186900000|2024-06-23 23:55:00|73.51|73.11|73.54|73.14|73.6|73.2|73.5|73.1|267
1719187200000|2024-06-24 00:00:00|73.55|73.15|73.36|72.96|73.59|73.19|73.35|72.95|264
1719187500000|2024-06-24 00:05:00|73.37|72.97|73.41|73.01|73.62|73.22|73.29|72.89|248
1719187800000|2024-06-24 00:10:00|73.4|73|73.56|73.16|73.58|73.18|73.33|72.93|180
1719188100000|2024-06-24 00:15:00|73.55|73.15|73.52|73.12|73.58|73.18|73.47|73.07|193
1719188400000|2024-06-24 00:20:00|73.51|73.11|73.48|73.08|73.54|73.14|73.26|72.86|211
1719188700000|2024-06-24 00:25:00|73.45|73.05|73.33|72.93|73.45|73.05|73.32|72.92|168
1719189000000|2024-06-24 00:30:00|73.32|72.92|73.39|72.99|73.4|73|73.25|72.85|188
1719189300000|2024-06-24 00:35:00|73.38|72.98|73.58|73.18|73.59|73.19|73.34|72.94|161
1719189600000|2024-06-24 00:40:00|73.57|73.17|73.58|73.18|73.63|73.23|73.49|73.09|77
1719189900000|2024-06-24 00:45:00|73.54|73.14|73.4|73|73.6|73.2|73.33|72.93|235
1719190200000|2024-06-24 00:50:00|73.36|72.96|73.49|73.09|73.49|73.09|73.34|72.94|148
1719190500000|2024-06-24 00:55:00|73.5|73.1|73.48|73.08|73.54|73.14|73.39|72.99|67
1719190800000|2024-06-24 01:00:00|73.49|73.09|73.46|73.06|73.49|73.09|73.38|72.98|117
1719191100000|2024-06-24 01:05:00|73.47|73.07|73.4|73|73.47|73.07|73.35|72.95|138
1719191400000|2024-06-24 01:10:00|73.37|72.97|73.21|72.81|73.4|73|73.19|72.79|141
1719191700000|2024-06-24 01:15:00|73.23|72.83|72.94|72.54|73.23|72.83|72.91|72.51|252
1719192000000|2024-06-24 01:20:00|72.93|72.53|72.93|72.53|72.97|72.57|72.71|72.31|255
1719192300000|2024-06-24 01:25:00|72.92|72.52|73.29|72.89|73.29|72.89|72.89|72.49|165
1719192600000|2024-06-24 01:30:00|73.3|72.9|73.17|72.77|73.3|72.9|73.12|72.72|217
1719192900000|2024-06-24 01:35:00|73.19|72.79|73.13|72.73|73.22|72.82|73.12|72.72|102
1719193200000|2024-06-24 01:40:00|73.12|72.72|73.02|72.62|73.18|72.78|73|72.6|205
1719193500000|2024-06-24 01:45:00|73.04|72.64|73.09|72.69|73.09|72.69|72.97|72.57|201
1719193800000|2024-06-24 01:50:00|73.1|72.7|73.06|72.66|73.17|72.77|73.02|72.62|122
1719194100000|2024-06-24 01:55:00|73.05|72.65|73.09|72.69|73.13|72.73|73.04|72.64|120
1719194400000|2024-06-24 02:00:00|73.08|72.68|73.08|72.68|73.18|72.78|73.07|72.67|157
1719194700000|2024-06-24 02:05:00|73.09|72.69|73.08|72.68|73.14|72.74|73.04|72.64|202
1719195000000|2024-06-24 02:10:00|73.07|72.67|73.06|72.66|73.1|72.7|73.03|72.63|216
1719195300000|2024-06-24 02:15:00|73.05|72.65|73.13|72.73|73.16|72.76|73.05|72.65|95
1719195600000|2024-06-24 02:20:00|73.11|72.71|73.09|72.69|73.13|72.73|73.06|72.66|87
1719195900000|2024-06-24 02:25:00|73.08|72.68|73.09|72.69|73.17|72.77|73.05|72.65|63
1719196200000|2024-06-24 02:30:00|73.07|72.67|73.07|72.67|73.13|72.73|73.03|72.63|61
1719196500000|2024-06-24 02:35:00|73.08|72.68|73.1|72.7|73.14|72.74|73.07|72.67|52
1719196800000|2024-06-24 02:40:00|73.11|72.71|72.84|72.44|73.11|72.71|72.83|72.43|169
1719197100000|2024-06-24 02:45:00|72.85|72.45|72.87|72.47|72.92|72.52|72.83|72.43|203
1719197400000|2024-06-24 02:50:00|72.86|72.46|72.71|72.31|72.88|72.48|72.71|72.31|142
1719197700000|2024-06-24 02:55:00|72.73|72.33|72.63|72.23|72.73|72.33|72.29|71.89|380
1719198000000|2024-06-24 03:00:00|72.62|72.22|72.79|72.39|72.83|72.43|72.62|72.22|163
1719198300000|2024-06-24 03:05:00|72.77|72.37|72.84|72.44|72.86|72.46|72.7|72.3|112
1719198600000|2024-06-24 03:10:00|72.85|72.45|72.89|72.49|72.89|72.49|72.75|72.35|84
1719198900000|2024-06-24 03:15:00|72.88|72.48|72.86|72.46|72.92|72.52|72.81|72.41|87
1719199200000|2024-06-24 03:20:00|72.89|72.49|72.82|72.42|72.89|72.49|72.77|72.37|90
1719199500000|2024-06-24 03:25:00|72.8|72.4|72.74|72.34|72.85|72.45|72.74|72.34|60
1719199800000|2024-06-24 03:30:00|72.73|72.33|72.78|72.38|72.8|72.4|72.68|72.28|109
1719200100000|2024-06-24 03:35:00|72.79|72.39|72.86|72.46|72.87|72.47|72.79|72.39|26
1719200400000|2024-06-24 03:40:00|72.85|72.45|72.8|72.4|72.85|72.45|72.78|72.38|24
1719200700000|2024-06-24 03:45:00|72.81|72.41|72.81|72.41|72.81|72.41|72.74|72.34|41
1719201000000|2024-06-24 03:50:00|72.8|72.4|72.73|72.33|72.82|72.42|72.69|72.29|66
1719201300000|2024-06-24 03:55:00|72.74|72.34|72.7|72.3|72.77|72.37|72.68|72.28|127
1719201600000|2024-06-24 04:00:00|72.69|72.29|72.6|72.2|72.72|72.32|72.59|72.19|90
1719201900000|2024-06-24 04:05:00|72.59|72.19|72.44|72.04|72.61|72.21|72.44|72.04|129
1719202200000|2024-06-24 04:10:00|72.41|72.01|72.11|71.71|72.44|72.04|71.99|71.59|273
1719202500000|2024-06-24 04:15:00|72.12|71.72|72.15|71.75|72.25|71.85|72.1|71.7|257
1719202800000|2024-06-24 04:20:00|72.16|71.76|72.12|71.72|72.18|71.78|71.97|71.57|258
1719203100000|2024-06-24 04:25:00|72.11|71.71|71.75|71.35|72.12|71.72|71.71|71.31|242
1719203400000|2024-06-24 04:30:00|71.76|71.36|72.2|71.8|72.2|71.8|71.73|71.33|230
1719203700000|2024-06-24 04:35:00|72.19|71.79|72.15|71.75|72.2|71.8|72.09|71.69|255
1719204000000|2024-06-24 04:40:00|72.16|71.76|72.11|71.71|72.24|71.84|72.07|71.67|120
1719204300000|2024-06-24 04:45:00|72.12|71.72|72.08|71.68|72.17|71.77|72.01|71.61|256
1719204600000|2024-06-24 04:50:00|72.07|71.67|72.03|71.63|72.09|71.69|71.96|71.56|189
1719204900000|2024-06-24 04:55:00|72.02|71.62|72.08|71.68|72.17|71.77|71.96|71.56|140
1719205200000|2024-06-24 05:00:00|72.09|71.69|72.02|71.62|72.16|71.76|71.97|71.57|188
1719205500000|2024-06-24 05:05:00|72|71.6|71.75|71.35|72|71.6|71.71|71.31|193
1719205800000|2024-06-24 05:10:00|71.74|71.34|71.68|71.28|71.8|71.4|71.56|71.16|270
1719206100000|2024-06-24 05:15:00|71.67|71.27|71.43|71.03|71.71|71.31|71.34|70.94|308
1719206400000|2024-06-24 05:20:00|71.42|71.02|71.18|70.78|71.54|71.14|71.08|70.68|416
1719206700000|2024-06-24 05:25:00|71.22|70.82|71.29|70.89|71.44|71.04|71.08|70.68|562
1719207000000|2024-06-24 05:30:00|71.3|70.9|71.14|70.74|71.32|70.92|70.95|70.55|501
1719207300000|2024-06-24 05:35:00|71.15|70.75|71.07|70.67|71.18|70.78|70.81|70.41|441
1719207600000|2024-06-24 05:40:00|71.05|70.65|70.76|70.36|71.3|70.9|70.71|70.31|449
1719207900000|2024-06-24 05:45:00|70.75|70.35|70.87|70.47|71.11|70.71|70.74|70.34|519
1719208200000|2024-06-24 05:50:00|70.85|70.45|70.96|70.56|70.96|70.56|70.79|70.39|339
1719208500000|2024-06-24 05:55:00|70.95|70.55|71.02|70.62|71.06|70.66|70.9|70.5|82
1719208800000|2024-06-24 06:00:00|71.01|70.61|70.84|70.44|71.07|70.67|70.82|70.42|273
1719209100000|2024-06-24 06:05:00|70.85|70.45|71|70.6|71.01|70.61|70.83|70.43|260
1719209400000|2024-06-24 06:10:00|70.99|70.59|71.1|70.7|71.18|70.78|70.98|70.58|69
1719209700000|2024-06-24 06:15:00|71.09|70.69|71.11|70.71|71.17|70.77|70.95|70.55|247
1719210000000|2024-06-24 06:20:00|71.1|70.7|71.2|70.8|71.31|70.91|71.06|70.66|91
1719210300000|2024-06-24 06:25:00|71.22|70.82|71.19|70.79|71.22|70.82|71.14|70.74|100
1719210600000|2024-06-24 06:30:00|71.18|70.78|71.34|70.94|71.35|70.95|71.18|70.78|39
1719210900000|2024-06-24 06:35:00|71.35|70.95|71.34|70.94|71.42|71.02|71.28|70.88|149
1719211200000|2024-06-24 06:40:00|71.35|70.95|71.35|70.95|71.38|70.98|71.24|70.84|117
1719211500000|2024-06-24 06:45:00|71.32|70.92|71.34|70.94|71.39|70.99|71.29|70.89|147
1719211800000|2024-06-24 06:50:00|71.38|70.98|71.42|71.02|71.44|71.04|71.33|70.93|101
1719212100000|2024-06-24 06:55:00|71.4|71|71.52|71.12|71.53|71.13|71.4|71|29
1719212400000|2024-06-24 07:00:00|71.51|71.11|71.44|71.04|71.52|71.12|71.38|70.98|117
1719212700000|2024-06-24 07:05:00|71.42|71.02|71.38|70.98|71.45|71.05|71.31|70.91|265
1719213000000|2024-06-24 07:10:00|71.36|70.96|71.43|71.03|71.45|71.05|71.36|70.96|72
1719213300000|2024-06-24 07:15:00|71.45|71.05|71.46|71.06|71.46|71.06|71.33|70.93|103
1719213600000|2024-06-24 07:20:00|71.45|71.05|71.51|71.11|71.51|71.11|71.38|70.98|45
1719213900000|2024-06-24 07:25:00|71.52|71.12|71.57|71.17|71.59|71.19|71.45|71.05|76
1719214200000|2024-06-24 07:30:00|71.56|71.16|71.76|71.36|71.76|71.36|71.53|71.13|159
1719214500000|2024-06-24 07:35:00|71.75|71.35|71.95|71.55|71.95|71.55|71.73|71.33|71
1719214800000|2024-06-24 07:40:00|71.94|71.54|71.92|71.52|71.94|71.54|71.81|71.41|79
1719215100000|2024-06-24 07:45:00|71.93|71.53|71.89|71.49|71.93|71.53|71.83|71.43|87
1719215400000|2024-06-24 07:50:00|71.88|71.48|71.65|71.25|71.88|71.48|71.65|71.25|167
1719215700000|2024-06-24 07:55:00|71.66|71.26|71.56|71.16|71.66|71.26|71.48|71.08|203
1719216000000|2024-06-24 08:00:00|71.57|71.17|71.61|71.21|71.61|71.21|71.45|71.05|141
1719216300000|2024-06-24 08:05:00|71.62|71.22|71.52|71.12|71.65|71.25|71.5|71.1|230
1719216600000|2024-06-24 08:10:00|71.56|71.16|71.4|71|71.56|71.16|71.36|70.96|235
1719216900000|2024-06-24 08:15:00|71.43|71.03|71.34|70.94|71.49|71.09|71.28|70.88|218
1719217200000|2024-06-24 08:20:00|71.35|70.95|71.59|71.19|71.62|71.22|71.34|70.94|219
1719217500000|2024-06-24 08:25:00|71.6|71.2|71.62|71.22|71.64|71.24|71.49|71.09|246
1719217800000|2024-06-24 08:30:00|71.61|71.21|71.77|71.37|71.79|71.39|71.58|71.18|93
1719218100000|2024-06-24 08:35:00|71.79|71.39|71.98|71.58|72.08|71.68|71.77|71.37|186
1719218400000|2024-06-24 08:40:00|71.99|71.59|71.76|71.36|72.01|71.61|71.75|71.35|368
1719218700000|2024-06-24 08:45:00|71.77|71.37|71.92|71.52|71.95|71.55|71.72|71.32|239
1719219000000|2024-06-24 08:50:00|71.93|71.53|71.61|71.21|71.95|71.55|71.6|71.2|367
1719219300000|2024-06-24 08:55:00|71.6|71.2|71.68|71.28|71.72|71.32|71.55|71.15|320
1719219600000|2024-06-24 09:00:00|71.67|71.27|71.53|71.13|71.79|71.39|71.48|71.08|354
1719219900000|2024-06-24 09:05:00|71.51|71.11|71.36|70.96|71.52|71.12|71.21|70.81|288
1719220200000|2024-06-24 09:10:00|71.35|70.95|71.3|70.9|71.41|71.01|71.25|70.85|317
1719220500000|2024-06-24 09:15:00|71.29|70.89|71.26|70.86|71.35|70.95|71.24|70.84|251
1719220800000|2024-06-24 09:20:00|71.28|70.88|70.93|70.53|71.28|70.88|70.93|70.53|315
1719221100000|2024-06-24 09:25:00|70.94|70.54|70.87|70.47|71|70.6|70.73|70.33|326
1719221400000|2024-06-24 09:30:00|70.85|70.45|69.62|69.22|70.85|70.45|68.9|68.5|713
1719221700000|2024-06-24 09:35:00|69.69|69.29|69.74|69.34|70.02|69.62|69.33|68.93|733
1719222000000|2024-06-24 09:40:00|69.75|69.35|69.79|69.39|70.05|69.65|69.69|69.29|543
1719222300000|2024-06-24 09:45:00|69.8|69.4|70.28|69.88|70.54|70.14|69.78|69.38|542
1719222600000|2024-06-24 09:50:00|70.27|69.87|70.5|70.1|70.55|70.15|70.07|69.67|425
1719222900000|2024-06-24 09:55:00|70.52|70.12|70.59|70.19|70.69|70.29|70.42|70.02|282
1719223200000|2024-06-24 10:00:00|70.58|70.18|70.7|70.3|70.83|70.43|70.42|70.02|360
1719223500000|2024-06-24 10:05:00|70.69|70.29|70.8|70.4|70.8|70.4|70.58|70.18|304
1719223800000|2024-06-24 10:10:00|70.79|70.39|70.64|70.24|70.79|70.39|70.58|70.18|275
1719224100000|2024-06-24 10:15:00|70.63|70.23|70.55|70.15|70.77|70.37|70.52|70.12|254
1719224400000|2024-06-24 10:20:00|70.54|70.14|70.39|69.99|70.58|70.18|70.36|69.96|235
1719224700000|2024-06-24 10:25:00|70.38|69.98|70.55|70.15|70.57|70.17|70.29|69.89|156
1719225000000|2024-06-24 10:30:00|70.54|70.14|70.44|70.04|70.58|70.18|70.36|69.96|185
1719225300000|2024-06-24 10:35:00|70.43|70.03|70.47|70.07|70.52|70.12|70.43|70.03|128
1719225600000|2024-06-24 10:40:00|70.49|70.09|70.35|69.95|70.55|70.15|70.29|69.89|169
1719225900000|2024-06-24 10:45:00|70.33|69.93|70.14|69.74|70.39|69.99|70.08|69.68|274
1719226200000|2024-06-24 10:50:00|70.13|69.73|70.23|69.83|70.29|69.89|70.1|69.7|131
1719226500000|2024-06-24 10:55:00|70.24|69.84|70.34|69.94|70.4|70|70.22|69.82|61
1719226800000|2024-06-24 11:00:00|70.32|69.92|70.46|70.06|70.48|70.08|70.28|69.88|113
1719227100000|2024-06-24 11:05:00|70.47|70.07|70.13|69.73|70.47|70.07|70.11|69.71|286
1719227400000|2024-06-24 11:10:00|70.12|69.72|70.09|69.69|70.16|69.76|70.03|69.63|309
1719227700000|2024-06-24 11:15:00|70.1|69.7|70.04|69.64|70.21|69.81|69.94|69.54|343
1719228000000|2024-06-24 11:20:00|70.05|69.65|70.04|69.64|70.1|69.7|69.83|69.43|373
1719228300000|2024-06-24 11:25:00|70.03|69.63|69.84|69.44|70.03|69.63|69.82|69.42|280
1719228600000|2024-06-24 11:30:00|69.83|69.43|69.82|69.42|69.97|69.57|69.66|69.26|342
1719228900000|2024-06-24 11:35:00|69.83|69.43|69.94|69.54|69.98|69.58|69.79|69.39|193
1719229200000|2024-06-24 11:40:00|69.95|69.55|70.02|69.62|70.06|69.66|69.89|69.49|243
1719229500000|2024-06-24 11:45:00|70|69.6|69.98|69.58|70.03|69.63|69.92|69.52|346
1719229800000|2024-06-24 11:50:00|69.96|69.56|70.19|69.79|70.22|69.82|69.94|69.54|189
1719230100000|2024-06-24 11:55:00|70.2|69.8|70.15|69.75|70.26|69.86|70.13|69.73|222
1719230400000|2024-06-24 12:00:00|70.16|69.76|70.04|69.64|70.16|69.76|69.98|69.58|341
1719230700000|2024-06-24 12:05:00|70.05|69.65|70.16|69.76|70.24|69.84|70.03|69.63|161
1719231000000|2024-06-24 12:10:00|70.17|69.77|70.14|69.74|70.18|69.78|70.12|69.72|189
1719231300000|2024-06-24 12:15:00|70.18|69.78|70.14|69.74|70.24|69.84|70.1|69.7|363
1719231600000|2024-06-24 12:20:00|70.13|69.73|69.98|69.58|70.13|69.73|69.86|69.46|339
1719231900000|2024-06-24 12:25:00|69.99|69.59|69.93|69.53|70|69.6|69.84|69.44|127
1719232200000|2024-06-24 12:30:00|69.92|69.52|69.74|69.34|69.94|69.54|69.69|69.29|181
1719232500000|2024-06-24 12:35:00|69.73|69.33|69.5|69.1|69.73|69.33|69.48|69.08|207
1719232800000|2024-06-24 12:40:00|69.49|69.09|69.44|69.04|69.68|69.28|69.44|69.04|162
1719233100000|2024-06-24 12:45:00|69.43|69.03|69.57|69.17|69.57|69.17|69.41|69.01|147
1719233400000|2024-06-24 12:50:00|69.55|69.15|69.41|69.01|69.58|69.18|69.41|69.01|219
1719233700000|2024-06-24 12:55:00|69.42|69.02|69.12|68.72|69.42|69.02|69.1|68.7|300
1719234000000|2024-06-24 13:00:00|69.1|68.7|69.22|68.82|69.31|68.91|69|68.6|345
1719234300000|2024-06-24 13:05:00|69.23|68.83|69.45|69.05|69.46|69.06|69.21|68.81|141
1719234600000|2024-06-24 13:10:00|69.46|69.06|69.47|69.07|69.5|69.1|69.32|68.92|136
1719234900000|2024-06-24 13:15:00|69.48|69.08|69.21|68.81|69.5|69.1|69.17|68.77|192
1719235200000|2024-06-24 13:20:00|69.19|68.79|69.41|69.01|69.43|69.03|69.14|68.74|151
1719235500000|2024-06-24 13:25:00|69.43|69.03|69.55|69.15|69.65|69.25|69.43|69.03|182
1719235800000|2024-06-24 13:30:00|69.56|69.16|69.87|69.47|69.95|69.55|69.43|69.03|326
1719236100000|2024-06-24 13:35:00|69.88|69.48|69.94|69.54|69.97|69.57|69.79|69.39|332
1719236400000|2024-06-24 13:40:00|69.96|69.56|69.86|69.46|69.97|69.57|69.8|69.4|228
1719236700000|2024-06-24 13:45:00|69.87|69.47|69.77|69.37|69.94|69.54|69.76|69.36|214
1719237000000|2024-06-24 13:50:00|69.78|69.38|69.98|69.58|70|69.6|69.72|69.32|136
1719237300000|2024-06-24 13:55:00|69.99|69.59|69.95|69.55|69.99|69.59|69.86|69.46|71
1719237600000|2024-06-24 14:00:00|69.94|69.54|69.92|69.52|70.07|69.67|69.82|69.42|143
1719237900000|2024-06-24 14:05:00|69.91|69.51|69.97|69.57|69.98|69.58|69.83|69.43|91
1719238200000|2024-06-24 14:10:00|69.98|69.58|69.75|69.35|69.99|69.59|69.7|69.3|203
1719238500000|2024-06-24 14:15:00|69.74|69.34|69.64|69.24|69.77|69.37|69.61|69.21|237
1719238800000|2024-06-24 14:20:00|69.65|69.25|69.69|69.29|69.79|69.39|69.62|69.22|111
1719239100000|2024-06-24 14:25:00|69.68|69.28|69.45|69.05|69.75|69.35|69.41|69.01|261
1719239400000|2024-06-24 14:30:00|69.44|69.04|69.51|69.11|69.62|69.22|69.43|69.03|232
1719239700000|2024-06-24 14:35:00|69.52|69.12|69.65|69.25|69.65|69.25|69.51|69.11|104
1719240000000|2024-06-24 14:40:00|69.64|69.24|69.53|69.13|69.65|69.25|69.49|69.09|128
1719240300000|2024-06-24 14:45:00|69.52|69.12|69.18|68.78|69.53|69.13|69.14|68.74|279
1719240600000|2024-06-24 14:50:00|69.19|68.79|69.17|68.77|69.24|68.84|69.11|68.71|297
1719240900000|2024-06-24 14:55:00|69.18|68.78|69.35|68.95|69.45|69.05|69.05|68.65|350
1719241200000|2024-06-24 15:00:00|69.33|68.93|69.3|68.9|69.38|68.98|69.12|68.72|322
1719241500000|2024-06-24 15:05:00|69.31|68.91|69.08|68.68|69.33|68.93|69.04|68.64|281
1719241800000|2024-06-24 15:10:00|69.07|68.67|69.03|68.63|69.13|68.73|68.9|68.5|285
1719242100000|2024-06-24 15:15:00|69.04|68.64|69.31|68.91|69.31|68.91|68.92|68.52|153
1719242400000|2024-06-24 15:20:00|69.3|68.9|69.07|68.67|69.37|68.97|69.07|68.67|177
1719242700000|2024-06-24 15:25:00|69.08|68.68|69.09|68.69|69.11|68.71|68.91|68.51|181
1719243000000|2024-06-24 15:30:00|69.08|68.68|69.3|68.9|69.31|68.91|68.95|68.55|134
1719243300000|2024-06-24 15:35:00|69.28|68.88|69.31|68.91|69.31|68.91|69.14|68.74|126
1719243600000|2024-06-24 15:40:00|69.29|68.89|69.13|68.73|69.31|68.91|69.1|68.7|257
1719243900000|2024-06-24 15:45:00|69.14|68.74|68.93|68.53|69.21|68.81|68.89|68.49|251
1719244200000|2024-06-24 15:50:00|68.92|68.52|69.03|68.63|69.05|68.65|68.86|68.46|267
1719244500000|2024-06-24 15:55:00|69.02|68.62|69.03|68.63|69.06|68.66|68.85|68.45|235
1719244800000|2024-06-24 16:00:00|69.02|68.62|69.19|68.79|69.22|68.82|68.9|68.5|185
1719245100000|2024-06-24 16:05:00|69.2|68.8|69.19|68.79|69.32|68.92|69.14|68.74|124
1719245400000|2024-06-24 16:10:00|69.2|68.8|69.3|68.9|69.31|68.91|69.18|68.78|127
1719245700000|2024-06-24 16:15:00|69.29|68.89|69.37|68.97|69.38|68.98|69.21|68.81|205
1719246000000|2024-06-24 16:20:00|69.35|68.95|69.49|69.09|69.51|69.11|69.21|68.81|251
1719246300000|2024-06-24 16:25:00|69.48|69.08|69.33|68.93|69.55|69.15|69.29|68.89|173
1719246600000|2024-06-24 16:30:00|69.31|68.91|69.43|69.03|69.48|69.08|69.29|68.89|191
1719246900000|2024-06-24 16:35:00|69.44|69.04|69.47|69.07|69.54|69.14|69.27|68.87|274
1719247200000|2024-06-24 16:40:00|69.46|69.06|69.53|69.13|69.64|69.24|69.44|69.04|308
1719247500000|2024-06-24 16:45:00|69.54|69.14|69.42|69.02|69.57|69.17|69.26|68.86|417
1719247800000|2024-06-24 16:50:00|69.43|69.03|69.17|68.77|69.43|69.03|69.05|68.65|460
1719248100000|2024-06-24 16:55:00|69.18|68.78|69.29|68.89|69.42|69.02|68.98|68.58|417
1719248400000|2024-06-24 17:00:00|69.27|68.87|69.72|69.32|69.73|69.33|69.24|68.84|366
1719248700000|2024-06-24 17:05:00|69.71|69.31|69.66|69.26|69.78|69.38|69.58|69.18|369
1719249000000|2024-06-24 17:10:00|69.64|69.24|69.5|69.1|69.67|69.27|68.92|68.52|609
1719249300000|2024-06-24 17:15:00|69.49|69.09|69.5|69.1|69.9|69.5|69.45|69.05|543
1719249600000|2024-06-24 17:20:00|69.51|69.11|69.45|69.05|69.63|69.23|69.27|68.87|443
1719249900000|2024-06-24 17:25:00|69.44|69.04|69.06|68.66|69.53|69.13|69|68.6|440
1719250200000|2024-06-24 17:30:00|69.07|68.67|69.45|69.05|69.46|69.06|69.03|68.63|494
1719250500000|2024-06-24 17:35:00|69.46|69.06|69.44|69.04|69.58|69.18|69.34|68.94|418
1719250800000|2024-06-24 17:40:00|69.43|69.03|69.3|68.9|69.61|69.21|69.28|68.88|429
1719251100000|2024-06-24 17:45:00|69.32|68.92|69.56|69.16|69.64|69.24|69.23|68.83|284
1719251400000|2024-06-24 17:50:00|69.55|69.15|69.41|69.01|69.63|69.23|69.26|68.86|349
1719251700000|2024-06-24 17:55:00|69.39|68.99|69.53|69.13|69.53|69.13|69.36|68.96|125
1719252000000|2024-06-24 18:00:00|69.52|69.12|69.46|69.06|69.57|69.17|69.37|68.97|270
1719252300000|2024-06-24 18:05:00|69.44|69.04|69.32|68.92|69.49|69.09|69.29|68.89|237
1719252600000|2024-06-24 18:10:00|69.31|68.91|69.28|68.88|69.43|69.03|69.23|68.83|141
1719252900000|2024-06-24 18:15:00|69.29|68.89|69.3|68.9|69.31|68.91|68.87|68.47|388
1719253200000|2024-06-24 18:20:00|69.31|68.91|69.37|68.97|69.42|69.02|69.16|68.76|352
1719253500000|2024-06-24 18:25:00|69.35|68.95|69.52|69.12|69.57|69.17|69.26|68.86|400
1719253800000|2024-06-24 18:30:00|69.54|69.14|69.5|69.1|69.59|69.19|69.48|69.08|335
1719254100000|2024-06-24 18:35:00|69.49|69.09|69.46|69.06|69.51|69.11|69.38|68.98|156
1719254400000|2024-06-24 18:40:00|69.45|69.05|69.24|68.84|69.46|69.06|69.24|68.84|153
1719254700000|2024-06-24 18:45:00|69.23|68.83|69.25|68.85|69.41|69.01|69.23|68.83|194
1719255000000|2024-06-24 18:50:00|69.27|68.87|69.18|68.78|69.33|68.93|69.15|68.75|113
1719255300000|2024-06-24 18:55:00|69.16|68.76|69.29|68.89|69.29|68.89|69.16|68.76|147
1719255600000|2024-06-24 19:00:00|69.28|68.88|69.31|68.91|69.32|68.92|69.19|68.79|78
1719255900000|2024-06-24 19:05:00|69.32|68.92|69.36|68.96|69.46|69.06|69.32|68.92|53
1719256200000|2024-06-24 19:10:00|69.34|68.94|69.09|68.69|69.35|68.95|69.04|68.64|252
1719256500000|2024-06-24 19:15:00|69.08|68.68|68.93|68.53|69.09|68.69|68.87|68.47|330
1719256800000|2024-06-24 19:20:00|68.95|68.55|68.63|68.23|68.96|68.56|68.62|68.22|273
1719257100000|2024-06-24 19:25:00|68.64|68.24|68.77|68.37|68.77|68.37|68.56|68.16|190
1719257400000|2024-06-24 19:30:00|68.76|68.36|68.6|68.2|68.76|68.36|68.55|68.15|251
1719257700000|2024-06-24 19:35:00|68.62|68.22|68.61|68.21|68.75|68.35|68.56|68.16|174
1719258000000|2024-06-24 19:40:00|68.6|68.2|68.45|68.05|68.62|68.22|68.45|68.05|150
1719258300000|2024-06-24 19:45:00|68.44|68.04|68.36|67.96|68.47|68.07|68.26|67.86|159
1719258600000|2024-06-24 19:50:00|68.37|67.97|68.42|68.02|68.51|68.11|68.3|67.9|243
1719258900000|2024-06-24 19:55:00|68.41|68.01|68.48|68.08|68.48|68.08|68.11|67.71|571
1719259200000|2024-06-24 20:00:00|68.47|68.07|68.69|68.29|68.82|68.42|68.47|68.07|493
1719259500000|2024-06-24 20:05:00|68.68|68.28|68.78|68.38|68.91|68.51|68.63|68.23|459
1719259800000|2024-06-24 20:10:00|68.79|68.39|68.7|68.3|68.88|68.48|68.59|68.19|406
1719260100000|2024-06-24 20:15:00|68.67|68.27|68.61|68.21|68.79|68.39|68.54|68.14|395
1719260400000|2024-06-24 20:20:00|68.59|68.19|68.35|67.95|68.65|68.25|68.29|67.89|374
1719260700000|2024-06-24 20:25:00|68.33|67.93|68.18|67.78|68.39|67.99|68.1|67.7|295
1719261000000|2024-06-24 20:30:00|68.2|67.8|68.49|68.09|68.51|68.11|67.76|67.36|686
1719261300000|2024-06-24 20:35:00|68.48|68.08|68.55|68.15|68.71|68.31|68.47|68.07|353
1719261600000|2024-06-24 20:40:00|68.53|68.13|68.32|67.92|68.61|68.21|68.29|67.89|359
1719261900000|2024-06-24 20:45:00|68.3|67.9|68.5|68.1|68.58|68.18|68.27|67.87|224
1719262200000|2024-06-24 20:50:00|68.54|68.14|68.58|68.18|68.68|68.28|68.53|68.13|157
1719262500000|2024-06-24 20:55:00|68.59|68.19|68.7|68.3|68.72|68.32|68.57|68.17|78
1719262800000|2024-06-24 21:00:00|68.69|68.29|68.84|68.44|68.91|68.51|68.63|68.23|286
1719263100000|2024-06-24 21:05:00|68.83|68.43|68.9|68.5|68.9|68.5|68.71|68.31|206
1719263400000|2024-06-24 21:10:00|68.91|68.51|69.01|68.61|69.13|68.73|68.91|68.51|183
1719263700000|2024-06-24 21:15:00|69|68.6|69.21|68.81|69.21|68.81|69|68.6|162
1719264000000|2024-06-24 21:20:00|69.2|68.8|69.28|68.88|69.38|68.98|69.15|68.75|112
1719264300000|2024-06-24 21:25:00|69.27|68.87|69.3|68.9|69.32|68.92|69.14|68.74|100
1719264600000|2024-06-24 21:30:00|69.31|68.91|69.52|69.12|69.53|69.13|69.3|68.9|167
1719264900000|2024-06-24 21:35:00|69.51|69.11|69.49|69.09|69.55|69.15|69.47|69.07|105
1719265200000|2024-06-24 21:40:00|69.5|69.1|69.33|68.93|69.5|69.1|69.31|68.91|112
1719265500000|2024-06-24 21:45:00|69.35|68.95|69.3|68.9|69.37|68.97|69.3|68.9|43
1719265800000|2024-06-24 21:50:00|69.31|68.91|69.39|68.99|69.39|68.99|69.26|68.86|61
1719266100000|2024-06-24 21:55:00|69.38|68.98|69.56|69.16|69.56|69.16|69.38|68.98|61
1719266400000|2024-06-24 22:00:00|69.57|69.17|69.58|69.18|69.61|69.21|69.56|69.16|36
1719266700000|2024-06-24 22:05:00|69.57|69.17|69.42|69.02|69.57|69.17|69.41|69.01|153
1719267000000|2024-06-24 22:10:00|69.39|68.99|69.46|69.06|69.48|69.08|69.31|68.91|80
1719267300000|2024-06-24 22:15:00|69.44|69.04|69.38|68.98|69.46|69.06|69.32|68.92|144
1719267600000|2024-06-24 22:20:00|69.39|68.99|69.61|69.21|69.64|69.24|69.39|68.99|81
1719267900000|2024-06-24 22:25:00|69.6|69.2|69.58|69.18|69.62|69.22|69.51|69.11|52
1719268200000|2024-06-24 22:30:00|69.56|69.16|69.63|69.23|69.64|69.24|69.55|69.15|57
1719268500000|2024-06-24 22:35:00|69.62|69.22|69.62|69.22|69.62|69.22|69.54|69.14|88
1719268800000|2024-06-24 22:40:00|69.61|69.21|69.58|69.18|69.7|69.3|69.54|69.14|156
1719269100000|2024-06-24 22:45:00|69.59|69.19|69.53|69.13|69.62|69.22|69.5|69.1|103
1719269400000|2024-06-24 22:50:00|69.51|69.11|69.46|69.06|69.54|69.14|69.46|69.06|108
1719269700000|2024-06-24 22:55:00|69.45|69.05|69.38|68.98|69.48|69.08|69.35|68.95|59
1719270000000|2024-06-24 23:00:00|69.37|68.97|69.4|69|69.41|69.01|69.34|68.94|75
1719270300000|2024-06-24 23:05:00|69.41|69.01|69.63|69.23|69.63|69.23|69.39|68.99|145
1719270600000|2024-06-24 23:10:00|69.64|69.24|69.66|69.26|69.68|69.28|69.59|69.19|84
1719270900000|2024-06-24 23:15:00|69.62|69.22|69.63|69.23|69.66|69.26|69.54|69.14|75
1719271200000|2024-06-24 23:20:00|69.64|69.24|69.72|69.32|69.79|69.39|69.59|69.19|117
1719271500000|2024-06-24 23:25:00|69.7|69.3|69.82|69.42|69.82|69.42|69.69|69.29|70
1719271800000|2024-06-24 23:30:00|69.81|69.41|69.81|69.41|69.84|69.44|69.77|69.37|114
1719272100000|2024-06-24 23:35:00|69.82|69.42|69.96|69.56|69.97|69.57|69.79|69.39|117
1719272400000|2024-06-24 23:40:00|69.95|69.55|70.07|69.67|70.11|69.71|69.94|69.54|106
1719272700000|2024-06-24 23:45:00|70.08|69.68|69.93|69.53|70.11|69.71|69.91|69.51|171
1719273000000|2024-06-24 23:50:00|69.92|69.52|69.95|69.55|70.01|69.61|69.83|69.43|169
1719273300000|2024-06-24 23:55:00|69.94|69.54|69.89|69.49|69.95|69.55|69.83|69.43|110
1719273600000|2024-06-25 00:00:00|69.88|69.48|69.88|69.48|69.94|69.54|69.77|69.37|254
1719273900000|2024-06-25 00:05:00|69.89|69.49|69.87|69.47|69.95|69.55|69.82|69.42|147
1719274200000|2024-06-25 00:10:00|69.85|69.45|69.81|69.41|69.87|69.47|69.75|69.35|167
1719274500000|2024-06-25 00:15:00|69.77|69.37|69.87|69.47|69.9|69.5|69.71|69.31|150
1719274800000|2024-06-25 00:20:00|69.84|69.44|69.73|69.33|69.9|69.5|69.67|69.27|109
1719275100000|2024-06-25 00:25:00|69.72|69.32|69.67|69.27|69.75|69.35|69.64|69.24|295
1719275400000|2024-06-25 00:30:00|69.69|69.29|69.74|69.34|69.74|69.34|69.6|69.2|233
1719275700000|2024-06-25 00:35:00|69.73|69.33|69.67|69.27|69.75|69.35|69.64|69.24|201
1719276000000|2024-06-25 00:40:00|69.65|69.25|69.69|69.29|69.75|69.35|69.59|69.19|209
1719276300000|2024-06-25 00:45:00|69.66|69.26|69.71|69.31|69.77|69.37|69.59|69.19|223
1719276600000|2024-06-25 00:50:00|69.73|69.33|70|69.6|70.04|69.64|69.71|69.31|204
1719276900000|2024-06-25 00:55:00|70.02|69.62|69.87|69.47|70.03|69.63|69.79|69.39|352
1719277200000|2024-06-25 01:00:00|69.89|69.49|69.69|69.29|69.9|69.5|69.69|69.29|283
1719277500000|2024-06-25 01:05:00|69.71|69.31|69.62|69.22|69.74|69.34|69.61|69.21|312
1719277800000|2024-06-25 01:10:00|69.63|69.23|69.69|69.29|69.8|69.4|69.62|69.22|248
1719278100000|2024-06-25 01:15:00|69.7|69.3|69.8|69.4|69.81|69.41|69.69|69.29|52
1719278400000|2024-06-25 01:20:00|69.77|69.37|69.79|69.39|69.83|69.43|69.74|69.34|94
1719278700000|2024-06-25 01:25:00|69.78|69.38|69.77|69.37|69.78|69.38|69.69|69.29|120
1719279000000|2024-06-25 01:30:00|69.76|69.36|69.72|69.32|69.78|69.38|69.63|69.23|165
1719279300000|2024-06-25 01:35:00|69.7|69.3|69.9|69.5|69.91|69.51|69.67|69.27|122
1719279600000|2024-06-25 01:40:00|69.89|69.49|69.9|69.5|69.98|69.58|69.86|69.46|98
1719279900000|2024-06-25 01:45:00|69.91|69.51|69.97|69.57|70.01|69.61|69.89|69.49|42
1719280200000|2024-06-25 01:50:00|69.98|69.58|69.85|69.45|69.99|69.59|69.83|69.43|125
1719280500000|2024-06-25 01:55:00|69.83|69.43|70.01|69.61|70.02|69.62|69.77|69.37|149
1719280800000|2024-06-25 02:00:00|70|69.6|70.01|69.61|70.05|69.65|69.95|69.55|214
1719281100000|2024-06-25 02:05:00|69.99|69.59|70.08|69.68|70.15|69.75|69.98|69.58|93
1719281400000|2024-06-25 02:10:00|70.07|69.67|70.09|69.69|70.16|69.76|70.06|69.66|173
1719281700000|2024-06-25 02:15:00|70.1|69.7|70.13|69.73|70.17|69.77|70.02|69.62|201
1719282000000|2024-06-25 02:20:00|70.17|69.77|70.16|69.76|70.17|69.77|70.03|69.63|149
1719282300000|2024-06-25 02:25:00|70.17|69.77|70.2|69.8|70.24|69.84|70.16|69.76|75
1719282600000|2024-06-25 02:30:00|70.21|69.81|70.22|69.82|70.3|69.9|70.2|69.8|177
1719282900000|2024-06-25 02:35:00|70.23|69.83|70.35|69.95|70.39|69.99|70.22|69.82|157
1719283200000|2024-06-25 02:40:00|70.36|69.96|70.14|69.74|70.36|69.96|70.12|69.72|281
1719283500000|2024-06-25 02:45:00|70.15|69.75|70.26|69.86|70.33|69.93|70.13|69.73|202
1719283800000|2024-06-25 02:50:00|70.27|69.87|70.32|69.92|70.36|69.96|70.21|69.81|341
1719284100000|2024-06-25 02:55:00|70.3|69.9|70.26|69.86|70.33|69.93|70.23|69.83|244
1719284400000|2024-06-25 03:00:00|70.27|69.87|70.39|69.99|70.4|70|70.21|69.81|217
1719284700000|2024-06-25 03:05:00|70.37|69.97|70.76|70.36|70.76|70.36|70.36|69.96|254
1719285000000|2024-06-25 03:10:00|70.78|70.38|70.87|70.47|70.92|70.52|70.71|70.31|218
1719285300000|2024-06-25 03:15:00|70.85|70.45|71.01|70.61|71.01|70.61|70.81|70.41|197
1719285600000|2024-06-25 03:20:00|71.05|70.65|70.98|70.58|71.11|70.71|70.9|70.5|226
1719285900000|2024-06-25 03:25:00|70.99|70.59|70.87|70.47|71|70.6|70.85|70.45|267
1719286200000|2024-06-25 03:30:00|70.88|70.48|70.93|70.53|70.93|70.53|70.75|70.35|265
1719286500000|2024-06-25 03:35:00|70.95|70.55|71.2|70.8|71.45|71.05|70.87|70.47|395
1719286800000|2024-06-25 03:40:00|71.22|70.82|71.22|70.82|71.32|70.92|71.16|70.76|316
1719287100000|2024-06-25 03:45:00|71.21|70.81|71.11|70.71|71.32|70.92|71.01|70.61|286
1719287400000|2024-06-25 03:50:00|71.13|70.73|70.97|70.57|71.16|70.76|70.92|70.52|278
1719287700000|2024-06-25 03:55:00|70.96|70.56|70.9|70.5|70.97|70.57|70.89|70.49|243
1719288000000|2024-06-25 04:00:00|70.89|70.49|70.99|70.59|71.06|70.66|70.88|70.48|203
1719288300000|2024-06-25 04:05:00|70.96|70.56|70.78|70.38|71|70.6|70.74|70.34|232
1719288600000|2024-06-25 04:10:00|70.79|70.39|70.77|70.37|70.81|70.41|70.68|70.28|148
1719288900000|2024-06-25 04:15:00|70.76|70.36|70.81|70.41|70.94|70.54|70.76|70.36|152
1719289200000|2024-06-25 04:20:00|70.82|70.42|70.76|70.36|70.9|70.5|70.75|70.35|288
1719289500000|2024-06-25 04:25:00|70.78|70.38|70.89|70.49|70.92|70.52|70.76|70.36|187
1719289800000|2024-06-25 04:30:00|70.91|70.51|70.89|70.49|70.99|70.59|70.85|70.45|230
1719290100000|2024-06-25 04:35:00|70.88|70.48|70.84|70.44|70.95|70.55|70.84|70.44|198
1719290400000|2024-06-25 04:40:00|70.85|70.45|70.75|70.35|70.86|70.46|70.75|70.35|216
1719290700000|2024-06-25 04:45:00|70.76|70.36|70.76|70.36|70.83|70.43|70.69|70.29|274
1719291000000|2024-06-25 04:50:00|70.75|70.35|70.91|70.51|70.95|70.55|70.75|70.35|254
1719291300000|2024-06-25 04:55:00|70.9|70.5|71.03|70.63|71.03|70.63|70.9|70.5|108
1719291600000|2024-06-25 05:00:00|71.04|70.64|71.04|70.64|71.08|70.68|70.99|70.59|155
1719291900000|2024-06-25 05:05:00|71.03|70.63|71.02|70.62|71.08|70.68|70.95|70.55|246
1719292200000|2024-06-25 05:10:00|71.01|70.61|70.9|70.5|71.01|70.61|70.89|70.49|244
1719292500000|2024-06-25 05:15:00|70.91|70.51|70.92|70.52|70.97|70.57|70.9|70.5|216
1719292800000|2024-06-25 05:20:00|71.01|70.61|70.99|70.59|71.02|70.62|70.94|70.54|116
1719293100000|2024-06-25 05:25:00|70.97|70.57|71|70.6|71.02|70.62|70.96|70.56|86
1719293400000|2024-06-25 05:30:00|70.98|70.58|70.99|70.59|71.05|70.65|70.97|70.57|218
1719293700000|2024-06-25 05:35:00|71|70.6|70.92|70.52|71|70.6|70.9|70.5|202
1719294000000|2024-06-25 05:40:00|70.93|70.53|70.86|70.46|70.95|70.55|70.79|70.39|178
1719294300000|2024-06-25 05:45:00|70.84|70.44|70.81|70.41|70.99|70.59|70.8|70.4|316
1719294600000|2024-06-25 05:50:00|70.82|70.42|70.75|70.35|70.84|70.44|70.72|70.32|270
1719294900000|2024-06-25 05:55:00|70.73|70.33|70.83|70.43|70.91|70.51|70.73|70.33|85
1719295200000|2024-06-25 06:00:00|70.85|70.45|70.64|70.24|70.87|70.47|70.64|70.24|185
1719295500000|2024-06-25 06:05:00|70.63|70.23|70.68|70.28|70.69|70.29|70.63|70.23|226
1719295800000|2024-06-25 06:10:00|70.69|70.29|70.69|70.29|70.8|70.4|70.66|70.26|131
1719296100000|2024-06-25 06:15:00|70.71|70.31|70.67|70.27|70.75|70.35|70.64|70.24|126
1719296400000|2024-06-25 06:20:00|70.66|70.26|70.6|70.2|70.67|70.27|70.59|70.19|99
1719296700000|2024-06-25 06:25:00|70.59|70.19|70.52|70.12|70.61|70.21|70.51|70.11|106
1719297000000|2024-06-25 06:30:00|70.51|70.11|70.58|70.18|70.63|70.23|70.51|70.11|164
1719297300000|2024-06-25 06:35:00|70.57|70.17|70.66|70.26|70.67|70.27|70.55|70.15|157
1719297600000|2024-06-25 06:40:00|70.68|70.28|70.66|70.26|70.7|70.3|70.62|70.22|116
1719297900000|2024-06-25 06:45:00|70.65|70.25|70.64|70.24|70.7|70.3|70.61|70.21|160
1719298200000|2024-06-25 06:50:00|70.65|70.25|70.71|70.31|70.73|70.33|70.64|70.24|102
1719298500000|2024-06-25 06:55:00|70.73|70.33|70.69|70.29|70.77|70.37|70.67|70.27|182
1719298800000|2024-06-25 07:00:00|70.7|70.3|70.8|70.4|70.8|70.4|70.68|70.28|155
1719299100000|2024-06-25 07:05:00|70.81|70.41|70.75|70.35|70.86|70.46|70.73|70.33|176
1719299400000|2024-06-25 07:10:00|70.77|70.37|70.75|70.35|70.82|70.42|70.73|70.33|207
1719299700000|2024-06-25 07:15:00|70.76|70.36|70.76|70.36|70.82|70.42|70.7|70.3|301
1719300000000|2024-06-25 07:20:00|70.78|70.38|70.77|70.37|70.82|70.42|70.74|70.34|289
1719300300000|2024-06-25 07:25:00|70.78|70.38|70.74|70.34|70.8|70.4|70.7|70.3|262
1719300600000|2024-06-25 07:30:00|70.75|70.35|70.84|70.44|70.84|70.44|70.73|70.33|150
1719300900000|2024-06-25 07:35:00|70.82|70.42|70.9|70.5|70.91|70.51|70.81|70.41|102
1719301200000|2024-06-25 07:40:00|70.89|70.49|70.93|70.53|70.93|70.53|70.79|70.39|95
1719301500000|2024-06-25 07:45:00|70.92|70.52|70.89|70.49|70.95|70.55|70.87|70.47|48
1719301800000|2024-06-25 07:50:00|70.88|70.48|70.88|70.48|70.91|70.51|70.85|70.45|137
1719302100000|2024-06-25 07:55:00|70.87|70.47|70.78|70.38|70.88|70.48|70.73|70.33|157
1719302400000|2024-06-25 08:00:00|70.79|70.39|70.9|70.5|70.91|70.51|70.71|70.31|182
1719302700000|2024-06-25 08:05:00|70.91|70.51|70.93|70.53|71|70.6|70.91|70.51|132
1719303000000|2024-06-25 08:10:00|70.96|70.56|70.84|70.44|70.98|70.58|70.82|70.42|149
1719303300000|2024-06-25 08:15:00|70.82|70.42|70.81|70.41|70.86|70.46|70.8|70.4|97
1719303600000|2024-06-25 08:20:00|70.8|70.4|70.58|70.18|70.8|70.4|70.56|70.16|122
1719303900000|2024-06-25 08:25:00|70.59|70.19|70.62|70.22|70.62|70.22|70.5|70.1|21
1719304200000|2024-06-25 08:30:00|70.63|70.23|70.52|70.12|70.63|70.23|70.52|70.12|73
1719304500000|2024-06-25 08:35:00|70.51|70.11|70.51|70.11|70.56|70.16|70.49|70.09|137
1719304800000|2024-06-25 08:40:00|70.52|70.12|70.53|70.13|70.56|70.16|70.5|70.1|164
1719305100000|2024-06-25 08:45:00|70.52|70.12|70.57|70.17|70.57|70.17|70.43|70.03|118
1719305400000|2024-06-25 08:50:00|70.55|70.15|70.64|70.24|70.68|70.28|70.55|70.15|88
1719305700000|2024-06-25 08:55:00|70.65|70.25|70.69|70.29|70.69|70.29|70.63|70.23|116
1719306000000|2024-06-25 09:00:00|70.7|70.3|70.7|70.3|70.72|70.32|70.64|70.24|43
1719306300000|2024-06-25 09:05:00|70.71|70.31|70.75|70.35|70.75|70.35|70.64|70.24|180
1719306600000|2024-06-25 09:10:00|70.76|70.36|70.8|70.4|70.8|70.4|70.72|70.32|55
1719306900000|2024-06-25 09:15:00|70.82|70.42|70.96|70.56|70.96|70.56|70.81|70.41|24
1719307200000|2024-06-25 09:20:00|70.94|70.54|70.92|70.52|70.94|70.54|70.88|70.48|50
1719307500000|2024-06-25 09:25:00|70.94|70.54|70.86|70.46|70.94|70.54|70.82|70.42|121
1719307800000|2024-06-25 09:30:00|70.88|70.48|70.95|70.55|70.95|70.55|70.82|70.42|134
1719308100000|2024-06-25 09:35:00|70.97|70.57|70.97|70.57|71.03|70.63|70.95|70.55|58
1719308400000|2024-06-25 09:40:00|70.96|70.56|70.96|70.56|70.98|70.58|70.92|70.52|72
1719308700000|2024-06-25 09:45:00|70.95|70.55|70.9|70.5|71.01|70.61|70.9|70.5|127
1719309000000|2024-06-25 09:50:00|70.91|70.51|71.23|70.83|71.33|70.93|70.9|70.5|211
1719309300000|2024-06-25 09:55:00|71.22|70.82|71.26|70.86|71.27|70.87|71.14|70.74|175
1719309600000|2024-06-25 10:00:00|71.27|70.87|71.27|70.87|71.33|70.93|71.23|70.83|162
1719309900000|2024-06-25 10:05:00|71.28|70.88|71.25|70.85|71.33|70.93|71.25|70.85|149
1719310200000|2024-06-25 10:10:00|71.26|70.86|71.17|70.77|71.28|70.88|71.17|70.77|88
1719310500000|2024-06-25 10:15:00|71.18|70.78|71.18|70.78|71.2|70.8|71.09|70.69|190
1719310800000|2024-06-25 10:20:00|71.19|70.79|71.15|70.75|71.24|70.84|71.11|70.71|128
1719311100000|2024-06-25 10:25:00|71.14|70.74|71.09|70.69|71.14|70.74|71.05|70.65|92
1719311400000|2024-06-25 10:30:00|71.11|70.71|70.98|70.58|71.12|70.72|70.94|70.54|133
1719311700000|2024-06-25 10:35:00|70.97|70.57|70.98|70.58|71.03|70.63|70.95|70.55|104
1719312000000|2024-06-25 10:40:00|70.97|70.57|70.98|70.58|71.06|70.66|70.97|70.57|81
1719312300000|2024-06-25 10:45:00|70.99|70.59|71.05|70.65|71.08|70.68|70.96|70.56|192
1719312600000|2024-06-25 10:50:00|71.04|70.64|71.01|70.61|71.09|70.69|71|70.6|189
1719312900000|2024-06-25 10:55:00|70.99|70.59|71.02|70.62|71.07|70.67|70.95|70.55|167
1719313200000|2024-06-25 11:00:00|71.01|70.61|71.12|70.72|71.12|70.72|70.97|70.57|112
1719313500000|2024-06-25 11:05:00|71.11|70.71|71.1|70.7|71.16|70.76|71.08|70.68|56
1719313800000|2024-06-25 11:10:00|71.09|70.69|71.11|70.71|71.14|70.74|71.06|70.66|85
1719314100000|2024-06-25 11:15:00|71.12|70.72|71.09|70.69|71.14|70.74|71.05|70.65|186
1719314400000|2024-06-25 11:20:00|71.08|70.68|71.13|70.73|71.16|70.76|71.08|70.68|73
1719314700000|2024-06-25 11:25:00|71.15|70.75|71.03|70.63|71.16|70.76|71.03|70.63|121
1719315000000|2024-06-25 11:30:00|71.02|70.62|70.93|70.53|71.04|70.64|70.93|70.53|59
1719315300000|2024-06-25 11:35:00|70.94|70.54|70.9|70.5|70.96|70.56|70.87|70.47|161
1719315600000|2024-06-25 11:40:00|70.91|70.51|70.82|70.42|70.98|70.58|70.82|70.42|157
1719315900000|2024-06-25 11:45:00|70.85|70.45|70.86|70.46|70.86|70.46|70.8|70.4|168
1719316200000|2024-06-25 11:50:00|70.85|70.45|70.82|70.42|70.92|70.52|70.8|70.4|142
1719316500000|2024-06-25 11:55:00|70.85|70.45|70.92|70.52|70.97|70.57|70.78|70.38|66
1719316800000|2024-06-25 12:00:00|70.91|70.51|70.96|70.56|71|70.6|70.9|70.5|116
1719317100000|2024-06-25 12:05:00|70.97|70.57|70.81|70.41|70.98|70.58|70.68|70.28|104
1719317400000|2024-06-25 12:10:00|70.8|70.4|70.8|70.4|70.91|70.51|70.76|70.36|111
1719317700000|2024-06-25 12:15:00|70.78|70.38|70.89|70.49|70.89|70.49|70.78|70.38|145
1719318000000|2024-06-25 12:20:00|70.88|70.48|70.94|70.54|70.95|70.55|70.88|70.48|86
1719318300000|2024-06-25 12:25:00|70.93|70.53|70.92|70.52|70.95|70.55|70.89|70.49|78
1719318600000|2024-06-25 12:30:00|70.93|70.53|70.86|70.46|70.96|70.56|70.85|70.45|125
1719318900000|2024-06-25 12:35:00|70.84|70.44|70.84|70.44|70.93|70.53|70.84|70.44|46
1719319200000|2024-06-25 12:40:00|70.86|70.46|70.81|70.41|70.87|70.47|70.81|70.41|71
1719319500000|2024-06-25 12:45:00|70.83|70.43|70.83|70.43|70.83|70.43|70.77|70.37|100
1719319800000|2024-06-25 12:50:00|70.82|70.42|70.74|70.34|70.82|70.42|70.73|70.33|100
1719320100000|2024-06-25 12:55:00|70.75|70.35|70.75|70.35|70.76|70.36|70.75|70.35|11
1719320400000|2024-06-25 13:00:00|70.74|70.34|70.76|70.36|70.78|70.38|70.72|70.32|51
1719320700000|2024-06-25 13:05:00|70.77|70.37|70.78|70.38|70.82|70.42|70.76|70.36|140
1719321000000|2024-06-25 13:10:00|70.8|70.4|70.79|70.39|70.83|70.43|70.76|70.36|107
1719321300000|2024-06-25 13:15:00|70.78|70.38|70.76|70.36|70.8|70.4|70.72|70.32|67
1719321600000|2024-06-25 13:20:00|70.77|70.37|70.84|70.44|70.85|70.45|70.7|70.3|42
1719321900000|2024-06-25 13:25:00|70.83|70.43|70.8|70.4|70.83|70.43|70.77|70.37|21
1719322200000|2024-06-25 13:30:00|70.79|70.39|70.78|70.38|70.86|70.46|70.69|70.29|57
1719322500000|2024-06-25 13:35:00|70.77|70.37|70.75|70.35|70.8|70.4|70.67|70.27|49
1719322800000|2024-06-25 13:40:00|70.74|70.34|70.89|70.49|70.9|70.5|70.73|70.33|36
1719323100000|2024-06-25 13:45:00|70.88|70.48|70.88|70.48|71.04|70.64|70.84|70.44|105
1719323400000|2024-06-25 13:50:00|70.9|70.5|70.47|70.07|70.95|70.55|70.47|70.07|264
1719323700000|2024-06-25 13:55:00|70.49|70.09|70.6|70.2|70.6|70.2|70.44|70.04|208
1719324000000|2024-06-25 14:00:00|70.61|70.21|70.68|70.28|70.69|70.29|70.56|70.16|268
1719324300000|2024-06-25 14:05:00|70.69|70.29|70.61|70.21|70.69|70.29|70.57|70.17|226
1719324600000|2024-06-25 14:10:00|70.59|70.19|70.68|70.28|70.68|70.28|70.58|70.18|125
1719324900000|2024-06-25 14:15:00|70.69|70.29|70.94|70.54|70.94|70.54|70.69|70.29|49
1719325200000|2024-06-25 14:20:00|70.95|70.55|71.1|70.7|71.15|70.75|70.95|70.55|277
1719325500000|2024-06-25 14:25:00|71.08|70.68|71.48|71.08|71.49|71.09|71.05|70.65|210
1719325800000|2024-06-25 14:30:00|71.49|71.09|71.54|71.14|71.68|71.28|71.38|70.98|344
1719326100000|2024-06-25 14:35:00|71.53|71.13|71.47|71.07|71.69|71.29|71.45|71.05|404
1719326400000|2024-06-25 14:40:00|71.46|71.06|71.52|71.12|71.57|71.17|71.4|71|257
1719326700000|2024-06-25 14:45:00|71.53|71.13|71.44|71.04|71.54|71.14|71.43|71.03|149
1719327000000|2024-06-25 14:50:00|71.43|71.03|71.23|70.83|71.43|71.03|71.22|70.82|204
1719327300000|2024-06-25 14:55:00|71.22|70.82|71.35|70.95|71.37|70.97|71.2|70.8|109
1719327600000|2024-06-25 15:00:00|71.38|70.98|71.31|70.91|71.41|71.01|71.27|70.87|253
1719327900000|2024-06-25 15:05:00|71.3|70.9|71.14|70.74|71.31|70.91|71.14|70.74|267
1719328200000|2024-06-25 15:10:00|71.13|70.73|71.01|70.61|71.13|70.73|70.99|70.59|197
1719328500000|2024-06-25 15:15:00|71.02|70.62|71.27|70.87|71.36|70.96|70.95|70.55|293
1719328800000|2024-06-25 15:20:00|71.29|70.89|71.41|71.01|71.42|71.02|71.25|70.85|132
1719329100000|2024-06-25 15:25:00|71.4|71|71.41|71.01|71.46|71.06|71.32|70.92|249
1719329400000|2024-06-25 15:30:00|71.39|70.99|71.52|71.12|71.58|71.18|71.38|70.98|234
1719329700000|2024-06-25 15:35:00|71.53|71.13|71.59|71.19|71.61|71.21|71.46|71.06|217
1719330000000|2024-06-25 15:40:00|71.58|71.18|71.61|71.21|71.61|71.21|71.52|71.12|106
1719330300000|2024-06-25 15:45:00|71.62|71.22|71.51|71.11|71.65|71.25|71.5|71.1|173
1719330600000|2024-06-25 15:50:00|71.5|71.1|71.53|71.13|71.56|71.16|71.46|71.06|172
1719330900000|2024-06-25 15:55:00|71.52|71.12|71.54|71.14|71.55|71.15|71.49|71.09|100
1719331200000|2024-06-25 16:00:00|71.53|71.13|71.44|71.04|71.57|71.17|71.43|71.03|84
1719331500000|2024-06-25 16:05:00|71.42|71.02|71.33|70.93|71.42|71.02|71.31|70.91|123
1719331800000|2024-06-25 16:10:00|71.32|70.92|71.31|70.91|71.4|71|71.27|70.87|93
1719332100000|2024-06-25 16:15:00|71.3|70.9|71.31|70.91|71.31|70.91|71.22|70.82|106
1719332400000|2024-06-25 16:20:00|71.32|70.92|71.23|70.83|71.44|71.04|71.21|70.81|175
1719332700000|2024-06-25 16:25:00|71.22|70.82|71.26|70.86|71.4|71|71.22|70.82|161
1719333000000|2024-06-25 16:30:00|71.27|70.87|71.28|70.88|71.35|70.95|71.24|70.84|151
1719333300000|2024-06-25 16:35:00|71.27|70.87|71.34|70.94|71.35|70.95|71.25|70.85|129
1719333600000|2024-06-25 16:40:00|71.35|70.95|71.29|70.89|71.36|70.96|71.29|70.89|133
1719333900000|2024-06-25 16:45:00|71.3|70.9|71.26|70.86|71.31|70.91|71.22|70.82|162
1719334200000|2024-06-25 16:50:00|71.27|70.87|71.21|70.81|71.31|70.91|71.21|70.81|99
1719334500000|2024-06-25 16:55:00|71.2|70.8|71.23|70.83|71.26|70.86|71.17|70.77|94
1719334800000|2024-06-25 17:00:00|71.24|70.84|71.15|70.75|71.25|70.85|71.15|70.75|103
1719335100000|2024-06-25 17:05:00|71.14|70.74|71.11|70.71|71.14|70.74|71.07|70.67|139
1719335400000|2024-06-25 17:10:00|71.12|70.72|71.31|70.91|71.33|70.93|71.11|70.71|68
1719335700000|2024-06-25 17:15:00|71.3|70.9|71.27|70.87|71.33|70.93|71.26|70.86|53
1719336000000|2024-06-25 17:20:00|71.26|70.86|71.27|70.87|71.34|70.94|71.23|70.83|141
1719336300000|2024-06-25 17:25:00|71.28|70.88|71.39|70.99|71.39|70.99|71.28|70.88|56
1719336600000|2024-06-25 17:30:00|71.38|70.98|71.32|70.92|71.38|70.98|71.28|70.88|87
1719336900000|2024-06-25 17:35:00|71.33|70.93|71.31|70.91|71.39|70.99|71.31|70.91|97
1719337200000|2024-06-25 17:40:00|71.32|70.92|71.36|70.96|71.36|70.96|71.23|70.83|69
1719337500000|2024-06-25 17:45:00|71.35|70.95|71.33|70.93|71.37|70.97|71.29|70.89|86
1719337800000|2024-06-25 17:50:00|71.34|70.94|71.33|70.93|71.38|70.98|71.3|70.9|145
1719338100000|2024-06-25 17:55:00|71.31|70.91|71.34|70.94|71.36|70.96|71.3|70.9|74
1719338400000|2024-06-25 18:00:00|71.33|70.93|71.36|70.96|71.37|70.97|71.3|70.9|157
1719338700000|2024-06-25 18:05:00|71.35|70.95|71.27|70.87|71.38|70.98|71.2|70.8|152
1719339000000|2024-06-25 18:10:00|71.26|70.86|71.35|70.95|71.36|70.96|71.2|70.8|110
1719339300000|2024-06-25 18:15:00|71.36|70.96|71.49|71.09|71.5|71.1|71.34|70.94|87
1719339600000|2024-06-25 18:20:00|71.5|71.1|71.64|71.24|71.68|71.28|71.48|71.08|159
1719339900000|2024-06-25 18:25:00|71.63|71.23|71.78|71.38|71.78|71.38|71.56|71.16|146
1719340200000|2024-06-25 18:30:00|71.77|71.37|71.78|71.38|71.79|71.39|71.7|71.3|94
1719340500000|2024-06-25 18:35:00|71.77|71.37|71.83|71.43|71.88|71.48|71.74|71.34|76
1719340800000|2024-06-25 18:40:00|71.85|71.45|71.95|71.55|71.97|71.57|71.85|71.45|20
1719341100000|2024-06-25 18:45:00|71.96|71.56|71.99|71.59|72.16|71.76|71.96|71.56|130
1719341400000|2024-06-25 18:50:00|71.98|71.58|72.1|71.7|72.17|71.77|71.94|71.54|188
1719341700000|2024-06-25 18:55:00|72.11|71.71|72.06|71.66|72.13|71.73|72.04|71.64|118
1719342000000|2024-06-25 19:00:00|72.08|71.68|72.05|71.65|72.19|71.79|72|71.6|206
1719342300000|2024-06-25 19:05:00|72.06|71.66|71.98|71.58|72.09|71.69|71.97|71.57|189
1719342600000|2024-06-25 19:10:00|71.99|71.59|71.96|71.56|72|71.6|71.87|71.47|211
1719342900000|2024-06-25 19:15:00|71.95|71.55|71.93|71.53|72.01|71.61|71.91|71.51|154
1719343200000|2024-06-25 19:20:00|71.94|71.54|71.99|71.59|72.07|71.67|71.93|71.53|125
1719343500000|2024-06-25 19:25:00|71.98|71.58|71.97|71.57|72.06|71.66|71.88|71.48|184
1719343800000|2024-06-25 19:30:00|71.96|71.56|71.84|71.44|71.96|71.56|71.82|71.42|175
1719344100000|2024-06-25 19:35:00|71.83|71.43|71.76|71.36|71.85|71.45|71.72|71.32|222
1719344400000|2024-06-25 19:40:00|71.75|71.35|71.77|71.37|71.85|71.45|71.73|71.33|214
1719344700000|2024-06-25 19:45:00|71.78|71.38|71.76|71.36|71.82|71.42|71.69|71.29|124
1719345000000|2024-06-25 19:50:00|71.75|71.35|71.81|71.41|71.82|71.42|71.71|71.31|93
1719345300000|2024-06-25 19:55:00|71.82|71.42|71.71|71.31|71.83|71.43|71.69|71.29|116
1719345600000|2024-06-25 20:00:00|71.7|71.3|71.75|71.35|71.75|71.35|71.67|71.27|81
1719345900000|2024-06-25 20:05:00|71.74|71.34|71.7|71.3|71.82|71.42|71.7|71.3|101
1719346200000|2024-06-25 20:10:00|71.71|71.31|71.66|71.26|71.72|71.32|71.66|71.26|103
1719346500000|2024-06-25 20:15:00|71.67|71.27|71.69|71.29|71.74|71.34|71.66|71.26|83
1719346800000|2024-06-25 20:20:00|71.68|71.28|71.75|71.35|71.76|71.36|71.68|71.28|81
1719347100000|2024-06-25 20:25:00|71.74|71.34|71.66|71.26|71.8|71.4|71.65|71.25|102
1719347400000|2024-06-25 20:30:00|71.65|71.25|71.66|71.26|71.67|71.27|71.63|71.23|47
1719347700000|2024-06-25 20:35:00|71.65|71.25|71.69|71.29|71.7|71.3|71.63|71.23|35
1719348000000|2024-06-25 20:40:00|71.68|71.28|71.84|71.44|71.9|71.5|71.67|71.27|29
1719348300000|2024-06-25 20:45:00|71.83|71.43|71.87|71.47|71.89|71.49|71.83|71.43|22
1719348600000|2024-06-25 20:50:00|71.88|71.48|71.9|71.5|71.93|71.53|71.86|71.46|32
1719348900000|2024-06-25 20:55:00|71.89|71.49|71.86|71.46|71.92|71.52|71.86|71.46|73
1719349200000|2024-06-25 21:00:00|71.85|71.45|71.8|71.4|71.86|71.46|71.73|71.33|78
1719349500000|2024-06-25 21:05:00|71.79|71.39|71.73|71.33|71.8|71.4|71.72|71.32|50
1719349800000|2024-06-25 21:10:00|71.74|71.34|71.81|71.41|71.82|71.42|71.69|71.29|35
1719350100000|2024-06-25 21:15:00|71.82|71.42|71.7|71.3|71.83|71.43|71.66|71.26|36
1719350400000|2024-06-25 21:20:00|71.71|71.31|71.63|71.23|71.72|71.32|71.61|71.21|30
1719350700000|2024-06-25 21:25:00|71.64|71.24|71.71|71.31|71.72|71.32|71.64|71.24|35
1719351000000|2024-06-25 21:30:00|71.72|71.32|71.76|71.36|71.76|71.36|71.71|71.31|99
1719351300000|2024-06-25 21:35:00|71.77|71.37|71.81|71.41|71.81|71.41|71.76|71.36|19
1719351600000|2024-06-25 21:40:00|71.8|71.4|71.82|71.42|71.83|71.43|71.78|71.38|42
1719351900000|2024-06-25 21:45:00|71.81|71.41|71.79|71.39|71.82|71.42|71.78|71.38|31
1719352200000|2024-06-25 21:50:00|71.78|71.38|71.7|71.3|71.78|71.38|71.69|71.29|35
1719352500000|2024-06-25 21:55:00|71.69|71.29|71.63|71.23|71.7|71.3|71.61|71.21|58
1719352800000|2024-06-25 22:00:00|71.62|71.22|71.71|71.31|71.72|71.32|71.61|71.21|42
1719353100000|2024-06-25 22:05:00|71.72|71.32|71.77|71.37|71.78|71.38|71.69|71.29|68
1719353400000|2024-06-25 22:10:00|71.76|71.36|71.77|71.37|71.78|71.38|71.74|71.34|41
1719353700000|2024-06-25 22:15:00|71.78|71.38|71.78|71.38|71.83|71.43|71.76|71.36|53
1719354000000|2024-06-25 22:20:00|71.79|71.39|71.76|71.36|71.85|71.45|71.76|71.36|45
1719354300000|2024-06-25 22:25:00|71.75|71.35|71.73|71.33|71.77|71.37|71.7|71.3|73
1719354600000|2024-06-25 22:30:00|71.72|71.32|71.73|71.33|71.73|71.33|71.68|71.28|55
1719354900000|2024-06-25 22:35:00|71.74|71.34|71.65|71.25|71.74|71.34|71.62|71.22|51
1719355200000|2024-06-25 22:40:00|71.66|71.26|71.59|71.19|71.66|71.26|71.57|71.17|52
1719355500000|2024-06-25 22:45:00|71.6|71.2|71.59|71.19|71.6|71.2|71.57|71.17|18
1719355800000|2024-06-25 22:50:00|71.58|71.18|71.59|71.19|71.59|71.19|71.48|71.08|39
1719356100000|2024-06-25 22:55:00|71.58|71.18|71.57|71.17|71.59|71.19|71.56|71.16|6
1719356400000|2024-06-25 23:00:00|71.58|71.18|71.58|71.18|71.61|71.21|71.58|71.18|16
1719356700000|2024-06-25 23:05:00|71.56|71.16|71.51|71.11|71.58|71.18|71.5|71.1|24
1719357000000|2024-06-25 23:10:00|71.52|71.12|71.47|71.07|71.53|71.13|71.44|71.04|33
1719357300000|2024-06-25 23:15:00|71.48|71.08|71.37|70.97|71.49|71.09|71.37|70.97|27
1719357600000|2024-06-25 23:20:00|71.38|70.98|71.37|70.97|71.39|70.99|71.35|70.95|37
1719357900000|2024-06-25 23:25:00|71.38|70.98|71.4|71|71.43|71.03|71.38|70.98|12
1719358200000|2024-06-25 23:30:00|71.39|70.99|71.46|71.06|71.46|71.06|71.38|70.98|31
1719358500000|2024-06-25 23:35:00|71.45|71.05|71.43|71.03|71.45|71.05|71.4|71|15
1719358800000|2024-06-25 23:40:00|71.44|71.04|71.43|71.03|71.44|71.04|71.43|71.03|6
1719359100000|2024-06-25 23:45:00|71.44|71.04|71.56|71.16|71.58|71.18|71.44|71.04|33
1719359400000|2024-06-25 23:50:00|71.55|71.15|71.55|71.15|71.56|71.16|71.54|71.14|25
1719359700000|2024-06-25 23:55:00|71.56|71.16|71.55|71.15|71.59|71.19|71.53|71.13|14
1719360000000|2024-06-26 00:00:00|71.54|71.14|71.46|71.06|71.57|71.17|71.45|71.05|65
1719360300000|2024-06-26 00:05:00|71.45|71.05|71.52|71.12|71.55|71.15|71.44|71.04|42
1719360600000|2024-06-26 00:10:00|71.51|71.11|71.39|70.99|71.53|71.13|71.36|70.96|110
1719360900000|2024-06-26 00:15:00|71.38|70.98|71.48|71.08|71.53|71.13|71.38|70.98|114
1719361200000|2024-06-26 00:20:00|71.47|71.07|71.45|71.05|71.5|71.1|71.4|71|182
1719361500000|2024-06-26 00:25:00|71.46|71.06|71.51|71.11|71.52|71.12|71.45|71.05|60
1719361800000|2024-06-26 00:30:00|71.52|71.12|71.47|71.07|71.52|71.12|71.46|71.06|62
1719362100000|2024-06-26 00:35:00|71.46|71.06|71.47|71.07|71.52|71.12|71.41|71.01|84
1719362400000|2024-06-26 00:40:00|71.46|71.06|71.35|70.95|71.46|71.06|71.33|70.93|59
1719362700000|2024-06-26 00:45:00|71.34|70.94|71.43|71.03|71.48|71.08|71.32|70.92|85
1719363000000|2024-06-26 00:50:00|71.42|71.02|71.43|71.03|71.43|71.03|71.35|70.95|43
1719363300000|2024-06-26 00:55:00|71.42|71.02|71.41|71.01|71.46|71.06|71.4|71|30
1719363600000|2024-06-26 01:00:00|71.42|71.02|71.33|70.93|71.49|71.09|71.32|70.92|53
1719363900000|2024-06-26 01:05:00|71.34|70.94|71.4|71|71.45|71.05|71.33|70.93|44
1719364200000|2024-06-26 01:10:00|71.41|71.01|71.49|71.09|71.53|71.13|71.38|70.98|71
1719364500000|2024-06-26 01:15:00|71.5|71.1|71.59|71.19|71.64|71.24|71.5|71.1|134
1719364800000|2024-06-26 01:20:00|71.58|71.18|71.69|71.29|71.71|71.31|71.57|71.17|126
1719365100000|2024-06-26 01:25:00|71.68|71.28|71.57|71.17|71.69|71.29|71.55|71.15|70
1719365400000|2024-06-26 01:30:00|71.58|71.18|71.63|71.23|71.64|71.24|71.54|71.14|114
1719365700000|2024-06-26 01:35:00|71.62|71.22|71.72|71.32|71.75|71.35|71.56|71.16|98
1719366000000|2024-06-26 01:40:00|71.71|71.31|71.78|71.38|71.8|71.4|71.69|71.29|73
1719366300000|2024-06-26 01:45:00|71.77|71.37|71.81|71.41|71.83|71.43|71.73|71.33|55
1719366600000|2024-06-26 01:50:00|71.8|71.4|71.88|71.48|71.88|71.48|71.74|71.34|78
1719366900000|2024-06-26 01:55:00|71.87|71.47|71.88|71.48|72.01|71.61|71.84|71.44|85
1719367200000|2024-06-26 02:00:00|71.89|71.49|71.86|71.46|71.94|71.54|71.83|71.43|108
1719367500000|2024-06-26 02:05:00|71.87|71.47|72.02|71.62|72.02|71.62|71.84|71.44|88
1719367800000|2024-06-26 02:10:00|72.03|71.63|72.08|71.68|72.09|71.69|72.02|71.62|62
1719368100000|2024-06-26 02:15:00|72.09|71.69|72.01|71.61|72.15|71.75|72.01|71.61|138
1719368400000|2024-06-26 02:20:00|72.02|71.62|71.95|71.55|72.06|71.66|71.95|71.55|110
1719368700000|2024-06-26 02:25:00|71.94|71.54|71.95|71.55|71.99|71.59|71.85|71.45|102
1719369000000|2024-06-26 02:30:00|71.96|71.56|71.91|71.51|72.03|71.63|71.9|71.5|120
1719369300000|2024-06-26 02:35:00|71.9|71.5|71.96|71.56|71.99|71.59|71.84|71.44|88
1719369600000|2024-06-26 02:40:00|71.97|71.57|71.9|71.5|71.99|71.59|71.89|71.49|41
1719369900000|2024-06-26 02:45:00|71.89|71.49|71.9|71.5|71.94|71.54|71.84|71.44|68
1719370200000|2024-06-26 02:50:00|71.91|71.51|71.95|71.55|72.01|71.61|71.9|71.5|47
1719370500000|2024-06-26 02:55:00|71.94|71.54|71.87|71.47|71.97|71.57|71.84|71.44|52
1719370800000|2024-06-26 03:00:00|71.89|71.49|71.85|71.45|71.95|71.55|71.8|71.4|154
1719371100000|2024-06-26 03:05:00|71.86|71.46|71.91|71.51|71.93|71.53|71.83|71.43|78
1719371400000|2024-06-26 03:10:00|71.9|71.5|71.96|71.56|71.98|71.58|71.9|71.5|57
1719371700000|2024-06-26 03:15:00|71.95|71.55|71.84|71.44|71.95|71.55|71.84|71.44|42
1719372000000|2024-06-26 03:20:00|71.83|71.43|71.76|71.36|71.85|71.45|71.75|71.35|85
1719372300000|2024-06-26 03:25:00|71.75|71.35|71.76|71.36|71.87|71.47|71.75|71.35|104
1719372600000|2024-06-26 03:30:00|71.77|71.37|71.72|71.32|71.88|71.48|71.72|71.32|82
1719372900000|2024-06-26 03:35:00|71.71|71.31|71.79|71.39|71.79|71.39|71.69|71.29|48
1719373200000|2024-06-26 03:40:00|71.8|71.4|71.81|71.41|71.84|71.44|71.78|71.38|53
1719373500000|2024-06-26 03:45:00|71.82|71.42|71.89|71.49|71.89|71.49|71.82|71.42|29
1719373800000|2024-06-26 03:50:00|71.88|71.48|71.85|71.45|71.88|71.48|71.81|71.41|47
1719374100000|2024-06-26 03:55:00|71.84|71.44|71.79|71.39|71.85|71.45|71.78|71.38|66
1719374400000|2024-06-26 04:00:00|71.81|71.41|71.67|71.27|71.81|71.41|71.65|71.25|63
1719374700000|2024-06-26 04:05:00|71.66|71.26|71.5|71.1|71.66|71.26|71.5|71.1|52
1719375000000|2024-06-26 04:10:00|71.51|71.11|71.48|71.08|71.55|71.15|71.46|71.06|41
1719375300000|2024-06-26 04:15:00|71.47|71.07|71.52|71.12|71.52|71.12|71.43|71.03|76
1719375600000|2024-06-26 04:20:00|71.51|71.11|71.44|71.04|71.51|71.11|71.42|71.02|52
1719375900000|2024-06-26 04:25:00|71.43|71.03|71.48|71.08|71.51|71.11|71.42|71.02|30
1719376200000|2024-06-26 04:30:00|71.47|71.07|71.5|71.1|71.53|71.13|71.44|71.04|47
1719376500000|2024-06-26 04:35:00|71.52|71.12|71.4|71|71.65|71.25|71.39|70.99|70
1719376800000|2024-06-26 04:40:00|71.41|71.01|71.45|71.05|71.47|71.07|71.39|70.99|47
1719377100000|2024-06-26 04:45:00|71.46|71.06|71.51|71.11|71.51|71.11|71.46|71.06|28
1719377400000|2024-06-26 04:50:00|71.5|71.1|71.46|71.06|71.51|71.11|71.43|71.03|29
1719377700000|2024-06-26 04:55:00|71.45|71.05|71.43|71.03|71.47|71.07|71.42|71.02|25
1719378000000|2024-06-26 05:00:00|71.42|71.02|71.42|71.02|71.43|71.03|71.4|71|65
1719378300000|2024-06-26 05:05:00|71.41|71.01|71.53|71.13|71.54|71.14|71.41|71.01|29
1719378600000|2024-06-26 05:10:00|71.51|71.11|71.54|71.14|71.55|71.15|71.47|71.07|24
1719378900000|2024-06-26 05:15:00|71.55|71.15|71.48|71.08|71.6|71.2|71.48|71.08|91
1719379200000|2024-06-26 05:20:00|71.47|71.07|71.42|71.02|71.48|71.08|71.39|70.99|52
1719379500000|2024-06-26 05:25:00|71.41|71.01|71.28|70.88|71.42|71.02|71.25|70.85|74
1719379800000|2024-06-26 05:30:00|71.27|70.87|71.37|70.97|71.37|70.97|71.25|70.85|40
1719380100000|2024-06-26 05:35:00|71.36|70.96|71.35|70.95|71.36|70.96|71.31|70.91|22
1719380400000|2024-06-26 05:40:00|71.34|70.94|71.36|70.96|71.42|71.02|71.34|70.94|59
1719380700000|2024-06-26 05:45:00|71.37|70.97|71.28|70.88|71.41|71.01|71.26|70.86|51
1719381000000|2024-06-26 05:50:00|71.29|70.89|71.28|70.88|71.34|70.94|71.27|70.87|29
1719381300000|2024-06-26 05:55:00|71.27|70.87|71.26|70.86|71.29|70.89|71.25|70.85|50
1719381600000|2024-06-26 06:00:00|71.27|70.87|71.24|70.84|71.3|70.9|71.2|70.8|47
1719381900000|2024-06-26 06:05:00|71.23|70.83|71.24|70.84|71.3|70.9|71.22|70.82|25
1719382200000|2024-06-26 06:10:00|71.25|70.85|71.31|70.91|71.34|70.94|71.23|70.83|34
1719382500000|2024-06-26 06:15:00|71.3|70.9|71.35|70.95|71.38|70.98|71.3|70.9|31
1719382800000|2024-06-26 06:20:00|71.34|70.94|71.32|70.92|71.38|70.98|71.31|70.91|44
1719383100000|2024-06-26 06:25:00|71.33|70.93|71.29|70.89|71.35|70.95|71.29|70.89|33
1719383400000|2024-06-26 06:30:00|71.28|70.88|71.31|70.91|71.36|70.96|71.27|70.87|60
1719383700000|2024-06-26 06:35:00|71.33|70.93|71.28|70.88|71.34|70.94|71.27|70.87|76
1719384000000|2024-06-26 06:40:00|71.27|70.87|71.28|70.88|71.3|70.9|71.23|70.83|44
1719384300000|2024-06-26 06:45:00|71.29|70.89|71.29|70.89|71.3|70.9|71.25|70.85|37
1719384600000|2024-06-26 06:50:00|71.3|70.9|71.39|70.99|71.39|70.99|71.3|70.9|26
1719384900000|2024-06-26 06:55:00|71.38|70.98|71.32|70.92|71.39|70.99|71.31|70.91|29
1719385200000|2024-06-26 07:00:00|71.33|70.93|71.22|70.82|71.36|70.96|71.21|70.81|95
1719385500000|2024-06-26 07:05:00|71.21|70.81|71.27|70.87|71.28|70.88|71.21|70.81|55
1719385800000|2024-06-26 07:10:00|71.26|70.86|71.38|70.98|71.38|70.98|71.23|70.83|67
1719386100000|2024-06-26 07:15:00|71.37|70.97|71.46|71.06|71.46|71.06|71.33|70.93|56
1719386400000|2024-06-26 07:20:00|71.47|71.07|71.46|71.06|71.48|71.08|71.42|71.02|37
1719386700000|2024-06-26 07:25:00|71.45|71.05|71.36|70.96|71.46|71.06|71.34|70.94|118
1719387000000|2024-06-26 07:30:00|71.37|70.97|71.36|70.96|71.38|70.98|71.28|70.88|78
1719387300000|2024-06-26 07:35:00|71.37|70.97|71.55|71.15|71.6|71.2|71.37|70.97|85
1719387600000|2024-06-26 07:40:00|71.56|71.16|71.52|71.12|71.59|71.19|71.52|71.12|70
1719387900000|2024-06-26 07:45:00|71.51|71.11|71.5|71.1|71.55|71.15|71.5|71.1|62
1719388200000|2024-06-26 07:50:00|71.49|71.09|71.5|71.1|71.54|71.14|71.47|71.07|65
1719388500000|2024-06-26 07:55:00|71.51|71.11|71.51|71.11|71.52|71.12|71.48|71.08|61
1719388800000|2024-06-26 08:00:00|71.5|71.1|71.57|71.17|71.64|71.24|71.5|71.1|119
1719389100000|2024-06-26 08:05:00|71.58|71.18|71.47|71.07|71.58|71.18|71.44|71.04|63
1719389400000|2024-06-26 08:10:00|71.46|71.06|71.47|71.07|71.48|71.08|71.38|70.98|34
1719389700000|2024-06-26 08:15:00|71.48|71.08|71.35|70.95|71.51|71.11|71.33|70.93|84
1719390000000|2024-06-26 08:20:00|71.34|70.94|71.51|71.11|71.52|71.12|71.33|70.93|65
1719390300000|2024-06-26 08:25:00|71.52|71.12|71.44|71.04|71.52|71.12|71.43|71.03|51
1719390600000|2024-06-26 08:30:00|71.43|71.03|71.43|71.03|71.47|71.07|71.35|70.95|110
1719390900000|2024-06-26 08:35:00|71.42|71.02|71.36|70.96|71.44|71.04|71.29|70.89|85
1719391200000|2024-06-26 08:40:00|71.35|70.95|71.42|71.02|71.46|71.06|71.33|70.93|69
1719391500000|2024-06-26 08:45:00|71.43|71.03|71.45|71.05|71.49|71.09|71.43|71.03|51
1719391800000|2024-06-26 08:50:00|71.46|71.06|71.55|71.15|71.56|71.16|71.45|71.05|28
1719392100000|2024-06-26 08:55:00|71.53|71.13|71.39|70.99|71.54|71.14|71.38|70.98|83
1719392400000|2024-06-26 09:00:00|71.4|71|71.48|71.08|71.49|71.09|71.35|70.95|83
1719392700000|2024-06-26 09:05:00|71.47|71.07|71.51|71.11|71.53|71.13|71.36|70.96|96
1719393000000|2024-06-26 09:10:00|71.5|71.1|71.53|71.13|71.55|71.15|71.46|71.06|70
1719393300000|2024-06-26 09:15:00|71.52|71.12|71.47|71.07|71.53|71.13|71.39|70.99|68
1719393600000|2024-06-26 09:20:00|71.48|71.08|71.58|71.18|71.61|71.21|71.48|71.08|70
1719393900000|2024-06-26 09:25:00|71.59|71.19|71.64|71.24|71.64|71.24|71.57|71.17|31
1719394200000|2024-06-26 09:30:00|71.65|71.25|71.77|71.37|71.8|71.4|71.65|71.25|61
1719394500000|2024-06-26 09:35:00|71.78|71.38|71.77|71.37|71.79|71.39|71.71|71.31|56
1719394800000|2024-06-26 09:40:00|71.78|71.38|71.87|71.47|71.87|71.47|71.75|71.35|39
1719395100000|2024-06-26 09:45:00|71.85|71.45|71.98|71.58|72.06|71.66|71.84|71.44|51
1719395400000|2024-06-26 09:50:00|71.99|71.59|71.97|71.57|71.99|71.59|71.82|71.42|125
1719395700000|2024-06-26 09:55:00|71.96|71.56|71.84|71.44|71.97|71.57|71.76|71.36|132
1719396000000|2024-06-26 10:00:00|71.83|71.43|71.75|71.35|71.87|71.47|71.73|71.33|131
1719396300000|2024-06-26 10:05:00|71.74|71.34|71.67|71.27|71.75|71.35|71.67|71.27|123
1719396600000|2024-06-26 10:10:00|71.68|71.28|71.74|71.34|71.77|71.37|71.62|71.22|151
1719396900000|2024-06-26 10:15:00|71.73|71.33|71.55|71.15|71.74|71.34|71.55|71.15|142
1719397200000|2024-06-26 10:20:00|71.54|71.14|71.56|71.16|71.57|71.17|71.47|71.07|148
1719397500000|2024-06-26 10:25:00|71.57|71.17|71.68|71.28|71.74|71.34|71.56|71.16|55
1719397800000|2024-06-26 10:30:00|71.67|71.27|71.71|71.31|71.71|71.31|71.58|71.18|91
1719398100000|2024-06-26 10:35:00|71.69|71.29|71.66|71.26|71.71|71.31|71.58|71.18|56
1719398400000|2024-06-26 10:40:00|71.65|71.25|71.75|71.35|71.82|71.42|71.65|71.25|37
1719398700000|2024-06-26 10:45:00|71.74|71.34|71.62|71.22|71.75|71.35|71.53|71.13|92
1719399000000|2024-06-26 10:50:00|71.61|71.21|71.68|71.28|71.68|71.28|71.61|71.21|80
1719399300000|2024-06-26 10:55:00|71.69|71.29|71.66|71.26|71.7|71.3|71.63|71.23|24
1719399600000|2024-06-26 11:00:00|71.65|71.25|71.74|71.34|71.78|71.38|71.65|71.25|27
1719399900000|2024-06-26 11:05:00|71.75|71.35|71.91|71.51|71.94|71.54|71.71|71.31|72
1719400200000|2024-06-26 11:10:00|71.9|71.5|71.95|71.55|71.96|71.56|71.85|71.45|90
1719400500000|2024-06-26 11:15:00|71.94|71.54|71.93|71.53|71.96|71.56|71.9|71.5|36
1719400800000|2024-06-26 11:20:00|71.92|71.52|71.87|71.47|71.92|71.52|71.85|71.45|54
1719401100000|2024-06-26 11:25:00|71.88|71.48|71.8|71.4|71.89|71.49|71.79|71.39|74
1719401400000|2024-06-26 11:30:00|71.79|71.39|71.84|71.44|71.88|71.48|71.79|71.39|81
1719401700000|2024-06-26 11:35:00|71.85|71.45|71.89|71.49|71.95|71.55|71.85|71.45|28
1719402000000|2024-06-26 11:40:00|71.88|71.48|71.86|71.46|71.94|71.54|71.85|71.45|24
1719402300000|2024-06-26 11:45:00|71.87|71.47|71.77|71.37|71.87|71.47|71.76|71.36|56
1719402600000|2024-06-26 11:50:00|71.76|71.36|71.94|71.54|71.97|71.57|71.72|71.32|81
1719402900000|2024-06-26 11:55:00|71.95|71.55|72.04|71.64|72.06|71.66|71.95|71.55|26
1719403200000|2024-06-26 12:00:00|72.05|71.65|72.07|71.67|72.12|71.72|72.01|71.61|53
1719403500000|2024-06-26 12:05:00|72.06|71.66|71.87|71.47|72.06|71.66|71.85|71.45|76
1719403800000|2024-06-26 12:10:00|71.91|71.51|71.91|71.51|71.98|71.58|71.9|71.5|136
1719404100000|2024-06-26 12:15:00|71.92|71.52|71.94|71.54|71.98|71.58|71.85|71.45|132
1719404400000|2024-06-26 12:20:00|71.95|71.55|72|71.6|72.01|71.61|71.93|71.53|42
1719404700000|2024-06-26 12:25:00|72.02|71.62|71.92|71.52|72.02|71.62|71.9|71.5|65
1719405000000|2024-06-26 12:30:00|71.91|71.51|71.81|71.41|71.94|71.54|71.8|71.4|84
1719405300000|2024-06-26 12:35:00|71.8|71.4|71.68|71.28|71.82|71.42|71.68|71.28|79
1719405600000|2024-06-26 12:40:00|71.69|71.29|71.66|71.26|71.76|71.36|71.65|71.25|57
1719405900000|2024-06-26 12:45:00|71.67|71.27|71.67|71.27|71.68|71.28|71.61|71.21|60
1719406200000|2024-06-26 12:50:00|71.68|71.28|71.76|71.36|71.76|71.36|71.66|71.26|67
1719406500000|2024-06-26 12:55:00|71.75|71.35|71.68|71.28|71.78|71.38|71.63|71.23|84
1719406800000|2024-06-26 13:00:00|71.67|71.27|71.56|71.16|71.79|71.39|71.52|71.12|187
1719407100000|2024-06-26 13:05:00|71.57|71.17|71.53|71.13|71.64|71.24|71.53|71.13|83
1719407400000|2024-06-26 13:10:00|71.54|71.14|71.6|71.2|71.6|71.2|71.52|71.12|79
1719407700000|2024-06-26 13:15:00|71.58|71.18|71.67|71.27|71.67|71.27|71.57|71.17|26
1719408000000|2024-06-26 13:20:00|71.68|71.28|71.63|71.23|71.69|71.29|71.61|71.21|37
1719408300000|2024-06-26 13:25:00|71.64|71.24|71.63|71.23|71.69|71.29|71.6|71.2|99
1719408600000|2024-06-26 13:30:00|71.62|71.22|71.73|71.33|71.77|71.37|71.59|71.19|127
1719408900000|2024-06-26 13:35:00|71.72|71.32|71.62|71.22|71.75|71.35|71.61|71.21|160
1719409200000|2024-06-26 13:40:00|71.64|71.24|71.59|71.19|71.66|71.26|71.58|71.18|148
1719409500000|2024-06-26 13:45:00|71.58|71.18|71.73|71.33|71.73|71.33|71.55|71.15|153
1719409800000|2024-06-26 13:50:00|71.74|71.34|71.64|71.24|71.75|71.35|71.63|71.23|63
1719410100000|2024-06-26 13:55:00|71.63|71.23|71.65|71.25|71.73|71.33|71.61|71.21|88
1719410400000|2024-06-26 14:00:00|71.66|71.26|71.68|71.28|71.71|71.31|71.56|71.16|106
1719410700000|2024-06-26 14:05:00|71.67|71.27|71.61|71.21|71.72|71.32|71.6|71.2|105
1719411000000|2024-06-26 14:10:00|71.62|71.22|71.68|71.28|71.71|71.31|71.57|71.17|107
1719411300000|2024-06-26 14:15:00|71.69|71.29|71.65|71.25|71.71|71.31|71.61|71.21|112
1719411600000|2024-06-26 14:20:00|71.64|71.24|71.48|71.08|71.64|71.24|71.47|71.07|91
1719411900000|2024-06-26 14:25:00|71.47|71.07|71.47|71.07|71.58|71.18|71.42|71.02|80
1719412200000|2024-06-26 14:30:00|71.48|71.08|71.5|71.1|71.54|71.14|71.44|71.04|54
1719412500000|2024-06-26 14:35:00|71.45|71.05|71.36|70.96|71.48|71.08|71.29|70.89|98
1719412800000|2024-06-26 14:40:00|71.37|70.97|71.43|71.03|71.45|71.05|71.29|70.89|67
1719413100000|2024-06-26 14:45:00|71.44|71.04|71.48|71.08|71.52|71.12|71.37|70.97|86
1719413400000|2024-06-26 14:50:00|71.49|71.09|71.49|71.09|71.55|71.15|71.42|71.02|81
1719413700000|2024-06-26 14:55:00|71.5|71.1|71.44|71.04|71.56|71.16|71.44|71.04|55
1719414000000|2024-06-26 15:00:00|71.45|71.05|71.43|71.03|71.47|71.07|71.36|70.96|95
1719414300000|2024-06-26 15:05:00|71.42|71.02|71.27|70.87|71.45|71.05|71.26|70.86|101
1719414600000|2024-06-26 15:10:00|71.28|70.88|70.93|70.53|71.29|70.89|70.87|70.47|285
1719414900000|2024-06-26 15:15:00|70.94|70.54|71.08|70.68|71.09|70.69|70.93|70.53|146
1719415200000|2024-06-26 15:20:00|71.1|70.7|71.12|70.72|71.13|70.73|71.05|70.65|83
1719415500000|2024-06-26 15:25:00|71.13|70.73|71.09|70.69|71.18|70.78|71.07|70.67|74
1719415800000|2024-06-26 15:30:00|71.08|70.68|71.07|70.67|71.15|70.75|70.99|70.59|153
1719416100000|2024-06-26 15:35:00|71.05|70.65|71.16|70.76|71.16|70.76|71.05|70.65|147
1719416400000|2024-06-26 15:40:00|71.15|70.75|71.19|70.79|71.21|70.81|71.1|70.7|65
1719416700000|2024-06-26 15:45:00|71.18|70.78|71.31|70.91|71.32|70.92|71.18|70.78|53
1719417000000|2024-06-26 15:50:00|71.32|70.92|71.48|71.08|71.49|71.09|71.32|70.92|65
1719417300000|2024-06-26 15:55:00|71.47|71.07|71.54|71.14|71.54|71.14|71.4|71|45
1719417600000|2024-06-26 16:00:00|71.53|71.13|71.48|71.08|71.54|71.14|71.41|71.01|137
1719417900000|2024-06-26 16:05:00|71.47|71.07|71.51|71.11|71.53|71.13|71.47|71.07|85
1719418200000|2024-06-26 16:10:00|71.52|71.12|71.43|71.03|71.52|71.12|71.3|70.9|163
1719418500000|2024-06-26 16:15:00|71.42|71.02|71.34|70.94|71.45|71.05|71.33|70.93|114
1719418800000|2024-06-26 16:20:00|71.33|70.93|71.4|71|71.47|71.07|71.32|70.92|105
1719419100000|2024-06-26 16:25:00|71.42|71.02|71.41|71.01|71.43|71.03|71.37|70.97|143
1719419400000|2024-06-26 16:30:00|71.4|71|71.39|70.99|71.41|71.01|71.32|70.92|93
1719419700000|2024-06-26 16:35:00|71.38|70.98|71.3|70.9|71.39|70.99|71.29|70.89|140
1719420000000|2024-06-26 16:40:00|71.29|70.89|71.29|70.89|71.33|70.93|71.27|70.87|95
1719420300000|2024-06-26 16:45:00|71.28|70.88|71.12|70.72|71.32|70.92|71.06|70.66|191
1719420600000|2024-06-26 16:50:00|71.11|70.71|71.16|70.76|71.21|70.81|71.1|70.7|105
1719420900000|2024-06-26 16:55:00|71.17|70.77|71.13|70.73|71.22|70.82|71.09|70.69|101
1719421200000|2024-06-26 17:00:00|71.12|70.72|71.01|70.61|71.16|70.76|70.91|70.51|182
1719421500000|2024-06-26 17:05:00|71|70.6|70.74|70.34|71.02|70.62|70.62|70.22|356
1719421800000|2024-06-26 17:10:00|70.75|70.35|70.93|70.53|70.94|70.54|70.66|70.26|222
1719422100000|2024-06-26 17:15:00|70.94|70.54|70.94|70.54|71.06|70.66|70.9|70.5|182
1719422400000|2024-06-26 17:20:00|70.93|70.53|71.07|70.67|71.1|70.7|70.93|70.53|146
1719422700000|2024-06-26 17:25:00|71.08|70.68|71.12|70.72|71.15|70.75|71.06|70.66|103
1719423000000|2024-06-26 17:30:00|71.1|70.7|71.11|70.71|71.14|70.74|71.07|70.67|48
1719423300000|2024-06-26 17:35:00|71.14|70.74|71.13|70.73|71.14|70.74|71.05|70.65|35
1719423600000|2024-06-26 17:40:00|71.12|70.72|71.05|70.65|71.13|70.73|71.02|70.62|57
1719423900000|2024-06-26 17:45:00|71.04|70.64|71.17|70.77|71.17|70.77|71.04|70.64|30
1719424200000|2024-06-26 17:50:00|71.16|70.76|71.25|70.85|71.25|70.85|71.16|70.76|32
1719424500000|2024-06-26 17:55:00|71.23|70.83|71.52|71.12|71.53|71.13|71.23|70.83|43
1719424800000|2024-06-26 18:00:00|71.51|71.11|71.3|70.9|71.51|71.11|71.29|70.89|129
1719425100000|2024-06-26 18:05:00|71.31|70.91|71.29|70.89|71.33|70.93|71.22|70.82|91
1719425400000|2024-06-26 18:10:00|71.27|70.87|71.18|70.78|71.31|70.91|71.18|70.78|117
1719425700000|2024-06-26 18:15:00|71.19|70.79|71.15|70.75|71.21|70.81|71.11|70.71|45
1719426000000|2024-06-26 18:20:00|71.14|70.74|71.24|70.84|71.25|70.85|71.11|70.71|26
1719426300000|2024-06-26 18:25:00|71.23|70.83|71.23|70.83|71.28|70.88|71.19|70.79|57
1719426600000|2024-06-26 18:30:00|71.24|70.84|71.23|70.83|71.28|70.88|71.2|70.8|145
1719426900000|2024-06-26 18:35:00|71.22|70.82|71.19|70.79|71.25|70.85|71.11|70.71|187
1719427200000|2024-06-26 18:40:00|71.21|70.81|71.15|70.75|71.22|70.82|71.1|70.7|154
1719427500000|2024-06-26 18:45:00|71.19|70.79|71.08|70.68|71.23|70.83|71.08|70.68|110
1719427800000|2024-06-26 18:50:00|71.1|70.7|71.17|70.77|71.17|70.77|71.03|70.63|155
1719428100000|2024-06-26 18:55:00|71.18|70.78|71.1|70.7|71.18|70.78|71.1|70.7|122
1719428400000|2024-06-26 19:00:00|71.08|70.68|71.2|70.8|71.2|70.8|71.04|70.64|256
1719428700000|2024-06-26 19:05:00|71.17|70.77|71.3|70.9|71.33|70.93|71.15|70.75|64
1719429000000|2024-06-26 19:10:00|71.27|70.87|71.32|70.92|71.33|70.93|71.25|70.85|64
1719429300000|2024-06-26 19:15:00|71.33|70.93|71.29|70.89|71.36|70.96|71.26|70.86|80
1719429600000|2024-06-26 19:20:00|71.28|70.88|71.35|70.95|71.36|70.96|71.22|70.82|169
1719429900000|2024-06-26 19:25:00|71.37|70.97|71.27|70.87|71.37|70.97|71.27|70.87|78
1719430200000|2024-06-26 19:30:00|71.28|70.88|71.38|70.98|71.41|71.01|71.23|70.83|68
1719430500000|2024-06-26 19:35:00|71.39|70.99|71.41|71.01|71.61|71.21|71.35|70.95|245
1719430800000|2024-06-26 19:40:00|71.42|71.02|71.44|71.04|71.44|71.04|71.37|70.97|147
1719431100000|2024-06-26 19:45:00|71.43|71.03|71.41|71.01|71.45|71.05|71.36|70.96|206
1719431400000|2024-06-26 19:50:00|71.43|71.03|71.64|71.24|71.67|71.27|71.42|71.02|122
1719431700000|2024-06-26 19:55:00|71.66|71.26|71.73|71.33|71.73|71.33|71.64|71.24|54
1719432000000|2024-06-26 20:00:00|71.74|71.34|71.91|71.51|71.91|71.51|71.66|71.26|120
1719432300000|2024-06-26 20:05:00|71.9|71.5|71.77|71.37|71.92|71.52|71.75|71.35|93
1719432600000|2024-06-26 20:10:00|71.74|71.34|71.66|71.26|71.75|71.35|71.65|71.25|99
1719432900000|2024-06-26 20:15:00|71.65|71.25|71.62|71.22|71.69|71.29|71.57|71.17|111
1719433200000|2024-06-26 20:20:00|71.63|71.23|71.51|71.11|71.66|71.26|71.49|71.09|126
1719433500000|2024-06-26 20:25:00|71.52|71.12|71.57|71.17|71.58|71.18|71.47|71.07|85
1719433800000|2024-06-26 20:30:00|71.56|71.16|71.56|71.16|71.56|71.16|71.47|71.07|81
1719434100000|2024-06-26 20:35:00|71.57|71.17|71.48|71.08|71.57|71.17|71.43|71.03|85
1719434400000|2024-06-26 20:40:00|71.49|71.09|71.49|71.09|71.5|71.1|71.41|71.01|73
1719434700000|2024-06-26 20:45:00|71.48|71.08|71.45|71.05|71.5|71.1|71.43|71.03|51
1719435000000|2024-06-26 20:50:00|71.46|71.06|71.49|71.09|71.57|71.17|71.46|71.06|58
1719435300000|2024-06-26 20:55:00|71.48|71.08|71.56|71.16|71.58|71.18|71.48|71.08|15
1719435600000|2024-06-26 21:00:00|71.55|71.15|71.56|71.16|71.58|71.18|71.53|71.13|72
1719435900000|2024-06-26 21:05:00|71.55|71.15|71.41|71.01|71.58|71.18|71.39|70.99|95
1719436200000|2024-06-26 21:10:00|71.42|71.02|71.4|71|71.45|71.05|71.4|71|37
1719436500000|2024-06-26 21:15:00|71.41|71.01|71.46|71.06|71.46|71.06|71.4|71|50
1719436800000|2024-06-26 21:20:00|71.47|71.07|71.52|71.12|71.52|71.12|71.47|71.07|36
1719437100000|2024-06-26 21:25:00|71.51|71.11|71.37|70.97|71.52|71.12|71.37|70.97|105
1719437400000|2024-06-26 21:30:00|71.38|70.98|71.37|70.97|71.38|70.98|71.33|70.93|40
1719437700000|2024-06-26 21:35:00|71.38|70.98|71.39|70.99|71.39|70.99|71.36|70.96|55
1719438000000|2024-06-26 21:40:00|71.38|70.98|71.37|70.97|71.38|70.98|71.32|70.92|48
1719438300000|2024-06-26 21:45:00|71.36|70.96|71.39|70.99|71.4|71|71.36|70.96|25
1719438600000|2024-06-26 21:50:00|71.38|70.98|71.4|71|71.41|71.01|71.36|70.96|89
1719438900000|2024-06-26 21:55:00|71.41|71.01|71.41|71.01|71.43|71.03|71.37|70.97|61
1719439200000|2024-06-26 22:00:00|71.4|71|71.37|70.97|71.41|71.01|71.35|70.95|122
1719439500000|2024-06-26 22:05:00|71.38|70.98|71.32|70.92|71.41|71.01|71.3|70.9|53
1719439800000|2024-06-26 22:10:00|71.3|70.9|71.33|70.93|71.37|70.97|71.3|70.9|38
1719440100000|2024-06-26 22:15:00|71.35|70.95|71.32|70.92|71.36|70.96|71.31|70.91|84
1719440400000|2024-06-26 22:20:00|71.33|70.93|71.32|70.92|71.36|70.96|71.29|70.89|38
1719440700000|2024-06-26 22:25:00|71.3|70.9|71.28|70.88|71.32|70.92|71.26|70.86|12
1719441000000|2024-06-26 22:30:00|71.29|70.89|71.32|70.92|71.33|70.93|71.29|70.89|12
1719441300000|2024-06-26 22:35:00|71.33|70.93|71.34|70.94|71.35|70.95|71.31|70.91|46
1719441600000|2024-06-26 22:40:00|71.35|70.95|71.27|70.87|71.35|70.95|71.25|70.85|84
1719441900000|2024-06-26 22:45:00|71.25|70.85|71.32|70.92|71.32|70.92|71.24|70.84|70
1719442500000|2024-06-26 22:55:00|71.33|70.93|71.34|70.94|71.36|70.96|71.33|70.93|11
1719442800000|2024-06-26 23:00:00|71.31|70.91|71.36|70.96|71.36|70.96|71.31|70.91|11
1719443100000|2024-06-26 23:05:00|71.35|70.95|71.37|70.97|71.37|70.97|71.28|70.88|68
1719443400000|2024-06-26 23:10:00|71.38|70.98|71.32|70.92|71.38|70.98|71.28|70.88|38
1719443700000|2024-06-26 23:15:00|71.33|70.93|71.27|70.87|71.34|70.94|71.27|70.87|60
1719444000000|2024-06-26 23:20:00|71.28|70.88|71.15|70.75|71.28|70.88|71.15|70.75|108
1719444300000|2024-06-26 23:25:00|71.16|70.76|71.2|70.8|71.22|70.82|71.14|70.74|89
1719444600000|2024-06-26 23:30:00|71.18|70.78|71.22|70.82|71.23|70.83|71.17|70.77|70
1719444900000|2024-06-26 23:35:00|71.23|70.83|71.16|70.76|71.23|70.83|71.15|70.75|123
1719445200000|2024-06-26 23:40:00|71.15|70.75|71.19|70.79|71.2|70.8|71.14|70.74|84
1719445500000|2024-06-26 23:45:00|71.18|70.78|71.17|70.77|71.2|70.8|71.16|70.76|92
1719445800000|2024-06-26 23:50:00|71.16|70.76|71.16|70.76|71.2|70.8|71.15|70.75|59
1719446100000|2024-06-26 23:55:00|71.17|70.77|71.21|70.81|71.22|70.82|71.17|70.77|77
1719446400000|2024-06-27 00:00:00|71.22|70.82|71.14|70.74|71.24|70.84|71.12|70.72|171
1719446700000|2024-06-27 00:05:00|71.15|70.75|71.06|70.66|71.15|70.75|71.05|70.65|115
1719447000000|2024-06-27 00:10:00|71.05|70.65|71|70.6|71.07|70.67|71|70.6|129
1719447300000|2024-06-27 00:15:00|70.99|70.59|71.04|70.64|71.08|70.68|70.89|70.49|98
1719447600000|2024-06-27 00:20:00|71.05|70.65|70.98|70.58|71.06|70.66|70.98|70.58|90
1719447900000|2024-06-27 00:25:00|71|70.6|71|70.6|71|70.6|70.92|70.52|88
1719448200000|2024-06-27 00:30:00|70.98|70.58|71.16|70.76|71.16|70.76|70.97|70.57|34
1719448500000|2024-06-27 00:35:00|71.17|70.77|71.16|70.76|71.26|70.86|71.09|70.69|114
1719448800000|2024-06-27 00:40:00|71.15|70.75|71.19|70.79|71.23|70.83|71.12|70.72|65
1719449100000|2024-06-27 00:45:00|71.17|70.77|71.09|70.69|71.18|70.78|71.02|70.62|115
1719449400000|2024-06-27 00:50:00|71.08|70.68|71.09|70.69|71.11|70.71|71.06|70.66|14
1719449700000|2024-06-27 00:55:00|71.08|70.68|71.08|70.68|71.1|70.7|71.04|70.64|20
1719450000000|2024-06-27 01:00:00|71.09|70.69|70.97|70.57|71.1|70.7|70.9|70.5|96
1719450300000|2024-06-27 01:05:00|70.96|70.56|70.98|70.58|71.02|70.62|70.93|70.53|64
1719450600000|2024-06-27 01:10:00|70.96|70.56|71.04|70.64|71.08|70.68|70.95|70.55|44
1719450900000|2024-06-27 01:15:00|71.05|70.65|70.97|70.57|71.09|70.69|70.94|70.54|105
1719451200000|2024-06-27 01:20:00|70.96|70.56|70.99|70.59|71.04|70.64|70.93|70.53|87
1719451500000|2024-06-27 01:25:00|70.98|70.58|70.95|70.55|70.99|70.59|70.91|70.51|94
1719451800000|2024-06-27 01:30:00|70.96|70.56|71.05|70.65|71.09|70.69|70.96|70.56|40
1719452100000|2024-06-27 01:35:00|71.04|70.64|71.09|70.69|71.1|70.7|71.03|70.63|23
1719452400000|2024-06-27 01:40:00|71.07|70.67|71.11|70.71|71.12|70.72|71.05|70.65|62
1719452700000|2024-06-27 01:45:00|71.12|70.72|71.11|70.71|71.17|70.77|71.07|70.67|35
1719453000000|2024-06-27 01:50:00|71.1|70.7|71.1|70.7|71.12|70.72|71.05|70.65|47
1719453300000|2024-06-27 01:55:00|71.09|70.69|71.14|70.74|71.15|70.75|71.06|70.66|18
1719453600000|2024-06-27 02:00:00|71.15|70.75|71.03|70.63|71.16|70.76|71|70.6|20
1719453900000|2024-06-27 02:05:00|71.02|70.62|71.02|70.62|71.03|70.63|70.95|70.55|109
1719454200000|2024-06-27 02:10:00|71.03|70.63|71.12|70.72|71.22|70.82|71.03|70.63|87
1719454500000|2024-06-27 02:15:00|71.13|70.73|71.15|70.75|71.17|70.77|71.11|70.71|57
1719454800000|2024-06-27 02:20:00|71.16|70.76|71.12|70.72|71.17|70.77|71.12|70.72|56
1719455100000|2024-06-27 02:25:00|71.13|70.73|71.16|70.76|71.16|70.76|71.05|70.65|71
1719455400000|2024-06-27 02:30:00|71.17|70.77|71.31|70.91|71.31|70.91|71.17|70.77|14
1719455700000|2024-06-27 02:35:00|71.3|70.9|71.28|70.88|71.3|70.9|71.12|70.72|85
1719456000000|2024-06-27 02:40:00|71.29|70.89|71.13|70.73|71.3|70.9|71.08|70.68|77
1719456300000|2024-06-27 02:45:00|71.14|70.74|71.08|70.68|71.19|70.79|71.08|70.68|42
1719456600000|2024-06-27 02:50:00|71.09|70.69|71.08|70.68|71.17|70.77|71.07|70.67|107
1719456900000|2024-06-27 02:55:00|71.09|70.69|71.14|70.74|71.14|70.74|71.07|70.67|40
1719457200000|2024-06-27 03:00:00|71.12|70.72|71.13|70.73|71.16|70.76|71.03|70.63|167
1719457500000|2024-06-27 03:05:00|71.16|70.76|71.17|70.77|71.17|70.77|71.1|70.7|93
1719457800000|2024-06-27 03:10:00|71.14|70.74|71.26|70.86|71.26|70.86|71.13|70.73|17
1719458100000|2024-06-27 03:15:00|71.27|70.87|71.3|70.9|71.3|70.9|71.26|70.86|4
1719458400000|2024-06-27 03:20:00|71.31|70.91|71.31|70.91|71.4|71|71.24|70.84|66
1719458700000|2024-06-27 03:25:00|71.29|70.89|71.22|70.82|71.31|70.91|71.22|70.82|114
1719459000000|2024-06-27 03:30:00|71.24|70.84|71.27|70.87|71.27|70.87|71.19|70.79|104
1719459300000|2024-06-27 03:35:00|71.26|70.86|71.16|70.76|71.27|70.87|71.12|70.72|102
1719459600000|2024-06-27 03:40:00|71.14|70.74|71.11|70.71|71.16|70.76|71.1|70.7|137
1719459900000|2024-06-27 03:45:00|71.1|70.7|71.15|70.75|71.17|70.77|71.1|70.7|222
1719460200000|2024-06-27 03:50:00|71.16|70.76|71.16|70.76|71.18|70.78|71.12|70.72|104
1719460500000|2024-06-27 03:55:00|71.17|70.77|71.17|70.77|71.18|70.78|71.14|70.74|76
1719460800000|2024-06-27 04:00:00|71.18|70.78|71.13|70.73|71.22|70.82|71.13|70.73|58
1719461100000|2024-06-27 04:05:00|71.12|70.72|71.17|70.77|71.17|70.77|71.12|70.72|66
1719461400000|2024-06-27 04:10:00|71.18|70.78|71.21|70.81|71.21|70.81|71.13|70.73|30
1719461700000|2024-06-27 04:15:00|71.18|70.78|71.2|70.8|71.21|70.81|71.17|70.77|51
1719462000000|2024-06-27 04:20:00|71.21|70.81|71.17|70.77|71.21|70.81|71.13|70.73|86
1719462300000|2024-06-27 04:25:00|71.16|70.76|71.16|70.76|71.18|70.78|71.15|70.75|31
1719462600000|2024-06-27 04:30:00|71.17|70.77|71.27|70.87|71.27|70.87|71.15|70.75|17
1719462900000|2024-06-27 04:35:00|71.3|70.9|71.33|70.93|71.34|70.94|71.3|70.9|8
1719463200000|2024-06-27 04:40:00|71.3|70.9|71.27|70.87|71.32|70.92|71.25|70.85|51
1719463500000|2024-06-27 04:45:00|71.26|70.86|71.21|70.81|71.27|70.87|71.19|70.79|77
1719463800000|2024-06-27 04:50:00|71.2|70.8|71.21|70.81|71.24|70.84|71.19|70.79|57
1719464100000|2024-06-27 04:55:00|71.2|70.8|71.33|70.93|71.36|70.96|71.2|70.8|64
1719464400000|2024-06-27 05:00:00|71.35|70.95|71.36|70.96|71.37|70.97|71.33|70.93|31
1719464700000|2024-06-27 05:05:00|71.34|70.94|71.31|70.91|71.37|70.97|71.31|70.91|50
1719465000000|2024-06-27 05:10:00|71.29|70.89|71.27|70.87|71.3|70.9|71.16|70.76|91
1719465300000|2024-06-27 05:15:00|71.24|70.84|71.22|70.82|71.27|70.87|71.14|70.74|121
1719465600000|2024-06-27 05:20:00|71.19|70.79|71.18|70.78|71.28|70.88|71.16|70.76|126
1719465900000|2024-06-27 05:25:00|71.19|70.79|71.15|70.75|71.19|70.79|71.05|70.65|137
1719466200000|2024-06-27 05:30:00|71.16|70.76|71.08|70.68|71.16|70.76|71.01|70.61|129
1719466500000|2024-06-27 05:35:00|71.1|70.7|71.07|70.67|71.11|70.71|71.05|70.65|106
1719466800000|2024-06-27 05:40:00|71.08|70.68|71.16|70.76|71.16|70.76|71.06|70.66|77
1719467100000|2024-06-27 05:45:00|71.17|70.77|71.18|70.78|71.19|70.79|71.17|70.77|4
1719467400000|2024-06-27 05:50:00|71.21|70.81|71.13|70.73|71.23|70.83|71.08|70.68|102
1719467700000|2024-06-27 05:55:00|71.1|70.7|70.93|70.53|71.11|70.71|70.92|70.52|153
1719468000000|2024-06-27 06:00:00|70.92|70.52|70.94|70.54|71.02|70.62|70.91|70.51|219
1719468300000|2024-06-27 06:05:00|70.93|70.53|71.04|70.64|71.04|70.64|70.9|70.5|199
1719468600000|2024-06-27 06:10:00|71.03|70.63|70.95|70.55|71.04|70.64|70.95|70.55|168
1719468900000|2024-06-27 06:15:00|70.94|70.54|71|70.6|71|70.6|70.93|70.53|217
1719469200000|2024-06-27 06:20:00|71.01|70.61|71.04|70.64|71.05|70.65|71.01|70.61|10
1719469500000|2024-06-27 06:25:00|71.02|70.62|71.05|70.65|71.05|70.65|70.93|70.53|83
1719469800000|2024-06-27 06:30:00|71.04|70.64|71.14|70.74|71.19|70.79|71.04|70.64|25
1719470100000|2024-06-27 06:35:00|71.13|70.73|70.95|70.55|71.13|70.73|70.93|70.53|121
1719470400000|2024-06-27 06:40:00|70.92|70.52|70.91|70.51|70.96|70.56|70.88|70.48|193
1719470700000|2024-06-27 06:45:00|70.92|70.52|70.91|70.51|70.95|70.55|70.81|70.41|151
1719471000000|2024-06-27 06:50:00|70.9|70.5|70.95|70.55|70.95|70.55|70.88|70.48|68
1719471300000|2024-06-27 06:55:00|70.96|70.56|70.98|70.58|71.01|70.61|70.94|70.54|31
1719471600000|2024-06-27 07:00:00|70.97|70.57|70.95|70.55|71|70.6|70.94|70.54|35
1719471900000|2024-06-27 07:05:00|70.93|70.53|70.88|70.48|70.97|70.57|70.85|70.45|94
1719472200000|2024-06-27 07:10:00|70.86|70.46|70.88|70.48|70.91|70.51|70.85|70.45|97
1719472500000|2024-06-27 07:15:00|70.87|70.47|70.86|70.46|70.96|70.56|70.85|70.45|138
1719472800000|2024-06-27 07:20:00|70.85|70.45|70.84|70.44|70.87|70.47|70.79|70.39|236
1719473100000|2024-06-27 07:25:00|70.85|70.45|70.88|70.48|70.88|70.48|70.83|70.43|48
1719473400000|2024-06-27 07:30:00|70.9|70.5|70.85|70.45|70.97|70.57|70.83|70.43|166
1719473700000|2024-06-27 07:35:00|70.86|70.46|70.85|70.45|70.89|70.49|70.81|70.41|135
1719474000000|2024-06-27 07:40:00|70.83|70.43|70.85|70.45|70.87|70.47|70.78|70.38|101
1719474300000|2024-06-27 07:45:00|70.82|70.42|70.9|70.5|70.9|70.5|70.79|70.39|127
1719474600000|2024-06-27 07:50:00|70.89|70.49|70.92|70.52|70.94|70.54|70.86|70.46|93
1719474900000|2024-06-27 07:55:00|70.89|70.49|70.9|70.5|70.97|70.57|70.86|70.46|239
1719475200000|2024-06-27 08:00:00|70.88|70.48|71|70.6|71.01|70.61|70.88|70.48|143
1719475500000|2024-06-27 08:05:00|70.97|70.57|70.93|70.53|71.01|70.61|70.91|70.51|138
1719475800000|2024-06-27 08:10:00|70.91|70.51|70.94|70.54|70.97|70.57|70.9|70.5|191
1719476100000|2024-06-27 08:15:00|70.92|70.52|70.83|70.43|70.95|70.55|70.8|70.4|121
1719476400000|2024-06-27 08:20:00|70.8|70.4|70.91|70.51|70.92|70.52|70.79|70.39|167
1719476700000|2024-06-27 08:25:00|70.92|70.52|70.91|70.51|70.95|70.55|70.88|70.48|201
1719477000000|2024-06-27 08:30:00|70.89|70.49|70.78|70.38|70.92|70.52|70.77|70.37|133
1719477300000|2024-06-27 08:35:00|70.79|70.39|70.83|70.43|70.83|70.43|70.77|70.37|79
1719477600000|2024-06-27 08:40:00|70.82|70.42|70.82|70.42|70.85|70.45|70.8|70.4|122
1719477900000|2024-06-27 08:45:00|70.8|70.4|70.76|70.36|70.84|70.44|70.75|70.35|132
1719478200000|2024-06-27 08:50:00|70.75|70.35|70.81|70.41|70.81|70.41|70.75|70.35|167
1719478500000|2024-06-27 08:55:00|70.82|70.42|70.88|70.48|70.88|70.48|70.82|70.42|9
1719478800000|2024-06-27 09:00:00|70.89|70.49|70.81|70.41|70.9|70.5|70.8|70.4|13
1719479100000|2024-06-27 09:05:00|70.79|70.39|70.85|70.45|70.85|70.45|70.75|70.35|75
1719479400000|2024-06-27 09:10:00|70.86|70.46|70.92|70.52|70.96|70.56|70.86|70.46|18
1719479700000|2024-06-27 09:15:00|70.9|70.5|70.95|70.55|70.97|70.57|70.89|70.49|14
1719480000000|2024-06-27 09:20:00|70.96|70.56|70.97|70.57|70.97|70.57|70.94|70.54|8
1719480300000|2024-06-27 09:25:00|70.96|70.56|70.98|70.58|71.01|70.61|70.95|70.55|10
1719480600000|2024-06-27 09:30:00|70.97|70.57|71.01|70.61|71.01|70.61|70.93|70.53|15
1719480900000|2024-06-27 09:35:00|71|70.6|71.09|70.69|71.09|70.69|71|70.6|11
1719481200000|2024-06-27 09:40:00|71.08|70.68|71.08|70.68|71.08|70.68|71.01|70.61|19
1719481500000|2024-06-27 09:45:00|71.09|70.69|71.19|70.79|71.19|70.79|71.08|70.68|19
1719481800000|2024-06-27 09:50:00|71.2|70.8|71.27|70.87|71.32|70.92|71.18|70.78|90
1719482100000|2024-06-27 09:55:00|71.28|70.88|71.4|71|71.52|71.12|71.28|70.88|158
1719482400000|2024-06-27 10:00:00|71.37|70.97|71.38|70.98|71.47|71.07|71.36|70.96|168
1719482700000|2024-06-27 10:05:00|71.35|70.95|71.35|70.95|71.43|71.03|71.28|70.88|130
1719483000000|2024-06-27 10:10:00|71.36|70.96|71.25|70.85|71.39|70.99|71.16|70.76|137
1719483300000|2024-06-27 10:15:00|71.27|70.87|71.25|70.85|71.29|70.89|71.22|70.82|27
1719483600000|2024-06-27 10:20:00|71.27|70.87|71.27|70.87|71.33|70.93|71.21|70.81|90
1719483900000|2024-06-27 10:25:00|71.3|70.9|71.41|71.01|71.42|71.02|71.3|70.9|146
1719484200000|2024-06-27 10:30:00|71.4|71|71.49|71.09|71.56|71.16|71.4|71|208
1719484500000|2024-06-27 10:35:00|71.45|71.05|71.4|71|71.48|71.08|71.4|71|306
1719484800000|2024-06-27 10:40:00|71.43|71.03|71.34|70.94|71.48|71.08|71.34|70.94|209
1719485100000|2024-06-27 10:45:00|71.33|70.93|71.26|70.86|71.34|70.94|71.22|70.82|221
1719485400000|2024-06-27 10:50:00|71.27|70.87|71.23|70.83|71.3|70.9|71.23|70.83|188
1719485700000|2024-06-27 10:55:00|71.24|70.84|71.13|70.73|71.25|70.85|71.12|70.72|192
1719486000000|2024-06-27 11:00:00|71.15|70.75|71.24|70.84|71.28|70.88|71.1|70.7|309
1719486300000|2024-06-27 11:05:00|71.25|70.85|71.26|70.86|71.35|70.95|71.21|70.81|199
1719486600000|2024-06-27 11:10:00|71.27|70.87|71.44|71.04|71.44|71.04|71.24|70.84|124
1719486900000|2024-06-27 11:15:00|71.43|71.03|71.46|71.06|71.46|71.06|71.4|71|160
1719487200000|2024-06-27 11:20:00|71.43|71.03|71.39|70.99|71.46|71.06|71.31|70.91|245
1719487500000|2024-06-27 11:25:00|71.37|70.97|71.46|71.06|71.47|71.07|71.37|70.97|185
1719487800000|2024-06-27 11:30:00|71.44|71.04|71.59|71.19|71.59|71.19|71.44|71.04|50
1719488100000|2024-06-27 11:35:00|71.55|71.15|71.57|71.17|71.61|71.21|71.51|71.11|92
1719488400000|2024-06-27 11:40:00|71.6|71.2|71.67|71.27|71.73|71.33|71.57|71.17|50
1719488700000|2024-06-27 11:45:00|71.71|71.31|71.9|71.5|71.9|71.5|71.65|71.25|145
1719489000000|2024-06-27 11:50:00|71.89|71.49|71.86|71.46|71.89|71.49|71.8|71.4|220
1719489300000|2024-06-27 11:55:00|71.89|71.49|71.68|71.28|71.89|71.49|71.67|71.27|135
1719489600000|2024-06-27 12:00:00|71.67|71.27|71.68|71.28|71.78|71.38|71.65|71.25|256
1719489900000|2024-06-27 12:05:00|71.69|71.29|71.91|71.51|71.91|71.51|71.61|71.21|273
1719490200000|2024-06-27 12:10:00|71.92|71.52|71.8|71.4|71.98|71.58|71.8|71.4|280
1719490500000|2024-06-27 12:15:00|71.81|71.41|71.83|71.43|71.85|71.45|71.72|71.32|172
1719490800000|2024-06-27 12:20:00|71.8|71.4|71.93|71.53|71.93|71.53|71.8|71.4|163
1719491100000|2024-06-27 12:25:00|71.94|71.54|71.9|71.5|71.96|71.56|71.87|71.47|322
1719491400000|2024-06-27 12:30:00|71.92|71.52|71.69|71.29|72|71.6|71.61|71.21|297
1719491700000|2024-06-27 12:35:00|71.68|71.28|71.73|71.33|71.76|71.36|71.66|71.26|37
1719492000000|2024-06-27 12:40:00|71.74|71.34|71.69|71.29|71.75|71.35|71.69|71.29|31
1719492300000|2024-06-27 12:45:00|71.7|71.3|71.65|71.25|71.71|71.31|71.61|71.21|210
1719492600000|2024-06-27 12:50:00|71.66|71.26|71.77|71.37|71.81|71.41|71.65|71.25|146
1719492900000|2024-06-27 12:55:00|71.8|71.4|71.87|71.47|71.9|71.5|71.77|71.37|73
1719493200000|2024-06-27 13:00:00|71.89|71.49|72.15|71.75|72.16|71.76|71.83|71.43|245
1719493500000|2024-06-27 13:05:00|72.14|71.74|72.01|71.61|72.17|71.77|72.01|71.61|346
1719493800000|2024-06-27 13:10:00|72.04|71.64|72.04|71.64|72.11|71.71|71.99|71.59|349
1719494100000|2024-06-27 13:15:00|72.05|71.65|72.4|72|72.4|72|72.01|71.61|183
1719494400000|2024-06-27 13:20:00|72.39|71.99|72.37|71.97|72.58|72.18|72.35|71.95|309
1719494700000|2024-06-27 13:25:00|72.36|71.96|72.18|71.78|72.4|72|72.18|71.78|261
1719495000000|2024-06-27 13:30:00|72.17|71.77|72.78|72.38|72.81|72.41|72.17|71.77|160
1719495300000|2024-06-27 13:35:00|72.77|72.37|72.72|72.32|72.77|72.37|72.61|72.21|190
1719495600000|2024-06-27 13:40:00|72.7|72.3|72.51|72.11|72.74|72.34|72.51|72.11|160
1719495900000|2024-06-27 13:45:00|72.52|72.12|72.5|72.1|72.65|72.25|72.49|72.09|265
1719496200000|2024-06-27 13:50:00|72.49|72.09|72.46|72.06|72.52|72.12|72.41|72.01|236
1719496500000|2024-06-27 13:55:00|72.45|72.05|72.64|72.24|72.65|72.25|72.43|72.03|132
1719496800000|2024-06-27 14:00:00|72.65|72.25|72.79|72.39|72.84|72.44|72.61|72.21|200
1719497100000|2024-06-27 14:05:00|72.76|72.36|72.9|72.5|72.91|72.51|72.76|72.36|90
1719497400000|2024-06-27 14:10:00|72.91|72.51|72.89|72.49|72.92|72.52|72.8|72.4|93
1719497700000|2024-06-27 14:15:00|72.91|72.51|72.77|72.37|73|72.6|72.73|72.33|188
1719498000000|2024-06-27 14:20:00|72.76|72.36|72.95|72.55|72.95|72.55|72.72|72.32|53
1719498300000|2024-06-27 14:25:00|72.96|72.56|72.92|72.52|73.06|72.66|72.9|72.5|53
1719498600000|2024-06-27 14:30:00|72.89|72.49|72.77|72.37|72.97|72.57|72.73|72.33|171
1719498900000|2024-06-27 14:35:00|72.74|72.34|72.73|72.33|72.78|72.38|72.63|72.23|172
1719499200000|2024-06-27 14:40:00|72.76|72.36|72.71|72.31|72.79|72.39|72.64|72.24|106
1719499500000|2024-06-27 14:45:00|72.73|72.33|72.57|72.17|72.73|72.33|72.54|72.14|194
1719499800000|2024-06-27 14:50:00|72.56|72.16|72.46|72.06|72.6|72.2|72.46|72.06|255
1719500100000|2024-06-27 14:55:00|72.48|72.08|72.51|72.11|72.59|72.19|72.46|72.06|327
1719500400000|2024-06-27 15:00:00|72.52|72.12|72.54|72.14|72.6|72.2|72.46|72.06|387
1719500700000|2024-06-27 15:05:00|72.51|72.11|72.46|72.06|72.56|72.16|72.45|72.05|199
1719501000000|2024-06-27 15:10:00|72.47|72.07|72.54|72.14|72.59|72.19|72.46|72.06|141
1719501300000|2024-06-27 15:15:00|72.55|72.15|72.66|72.26|72.8|72.4|72.54|72.14|91
1719501600000|2024-06-27 15:20:00|72.65|72.25|72.46|72.06|72.67|72.27|72.46|72.06|156
1719501900000|2024-06-27 15:25:00|72.48|72.08|72.41|72.01|72.58|72.18|72.34|71.94|216
1719502200000|2024-06-27 15:30:00|72.4|72|72.56|72.16|72.57|72.17|72.38|71.98|376
1719502500000|2024-06-27 15:35:00|72.52|72.12|72.51|72.11|72.58|72.18|72.44|72.04|280
1719502800000|2024-06-27 15:40:00|72.5|72.1|72.42|72.02|72.53|72.13|72.41|72.01|144
1719503100000|2024-06-27 15:45:00|72.41|72.01|72.46|72.06|72.47|72.07|72.41|72.01|215
1719503400000|2024-06-27 15:50:00|72.44|72.04|72.33|71.93|72.47|72.07|72.33|71.93|112
1719503700000|2024-06-27 15:55:00|72.34|71.94|72.34|71.94|72.39|71.99|72.3|71.9|244
1719504000000|2024-06-27 16:00:00|72.36|71.96|72.42|72.02|72.51|72.11|72.34|71.94|123
1719504300000|2024-06-27 16:05:00|72.45|72.05|72.39|71.99|72.47|72.07|72.29|71.89|275
1719504600000|2024-06-27 16:10:00|72.41|72.01|72.5|72.1|72.5|72.1|72.38|71.98|198
1719504900000|2024-06-27 16:15:00|72.47|72.07|72.33|71.93|72.52|72.12|72.33|71.93|93
1719505200000|2024-06-27 16:20:00|72.34|71.94|72.27|71.87|72.39|71.99|72.25|71.85|177
1719505500000|2024-06-27 16:25:00|72.25|71.85|72.27|71.87|72.34|71.94|72.23|71.83|147
1719505800000|2024-06-27 16:30:00|72.25|71.85|72.33|71.93|72.35|71.95|72.21|71.81|214
1719506100000|2024-06-27 16:35:00|72.3|71.9|72.44|72.04|72.44|72.04|72.24|71.84|171
1719506400000|2024-06-27 16:40:00|72.45|72.05|72.47|72.07|72.49|72.09|72.36|71.96|147
1719506700000|2024-06-27 16:45:00|72.44|72.04|72.39|71.99|72.5|72.1|72.35|71.95|246
1719507000000|2024-06-27 16:50:00|72.4|72|72.37|71.97|72.41|72.01|72.34|71.94|94
1719507300000|2024-06-27 16:55:00|72.36|71.96|72.36|71.96|72.42|72.02|72.34|71.94|191
1719507600000|2024-06-27 17:00:00|72.35|71.95|72.49|72.09|72.49|72.09|72.35|71.95|146
1719507900000|2024-06-27 17:05:00|72.5|72.1|72.59|72.19|72.6|72.2|72.46|72.06|153
1719508200000|2024-06-27 17:10:00|72.6|72.2|72.64|72.24|72.64|72.24|72.51|72.11|104
1719508500000|2024-06-27 17:15:00|72.63|72.23|72.58|72.18|72.64|72.24|72.54|72.14|131
1719508800000|2024-06-27 17:20:00|72.56|72.16|72.73|72.33|72.78|72.38|72.56|72.16|102
1719509100000|2024-06-27 17:25:00|72.75|72.35|72.67|72.27|72.76|72.36|72.65|72.25|212
1719509400000|2024-06-27 17:30:00|72.68|72.28|72.79|72.39|72.79|72.39|72.66|72.26|187
1719509700000|2024-06-27 17:35:00|72.8|72.4|72.78|72.38|72.82|72.42|72.72|72.32|170
1719510000000|2024-06-27 17:40:00|72.77|72.37|72.76|72.36|72.8|72.4|72.73|72.33|205
1719510300000|2024-06-27 17:45:00|72.77|72.37|72.8|72.4|72.81|72.41|72.73|72.33|215
1719510600000|2024-06-27 17:50:00|72.81|72.41|72.8|72.4|72.83|72.43|72.76|72.36|153
1719510900000|2024-06-27 17:55:00|72.78|72.38|72.85|72.45|72.88|72.48|72.78|72.38|162
1719511200000|2024-06-27 18:00:00|72.83|72.43|72.78|72.38|72.85|72.45|72.75|72.35|74
1719511500000|2024-06-27 18:05:00|72.75|72.35|72.82|72.42|72.82|72.42|72.74|72.34|93
1719511800000|2024-06-27 18:10:00|72.78|72.38|72.84|72.44|72.84|72.44|72.78|72.38|8
1719512100000|2024-06-27 18:15:00|72.83|72.43|72.82|72.42|72.85|72.45|72.76|72.36|64
1719512400000|2024-06-27 18:20:00|72.8|72.4|72.87|72.47|72.87|72.47|72.8|72.4|9
1719512700000|2024-06-27 18:25:00|72.84|72.44|72.94|72.54|72.94|72.54|72.84|72.44|14
1719513000000|2024-06-27 18:30:00|72.93|72.53|72.95|72.55|72.96|72.56|72.88|72.48|102
1719513300000|2024-06-27 18:35:00|72.96|72.56|73|72.6|73|72.6|72.92|72.52|92
1719513600000|2024-06-27 18:40:00|73.01|72.61|72.88|72.48|73.01|72.61|72.85|72.45|61
1719513900000|2024-06-27 18:45:00|72.89|72.49|72.92|72.52|72.92|72.52|72.85|72.45|27
1719514200000|2024-06-27 18:50:00|72.94|72.54|72.91|72.51|72.94|72.54|72.81|72.41|103
1719514500000|2024-06-27 18:55:00|72.9|72.5|72.88|72.48|72.91|72.51|72.79|72.39|24
1719514800000|2024-06-27 19:00:00|72.84|72.44|72.89|72.49|72.98|72.58|72.83|72.43|53
1719515100000|2024-06-27 19:05:00|72.88|72.48|72.84|72.44|72.92|72.52|72.77|72.37|66
1719515400000|2024-06-27 19:10:00|72.83|72.43|73.01|72.61|73.03|72.63|72.79|72.39|42
1719515700000|2024-06-27 19:15:00|72.96|72.56|72.93|72.53|73.03|72.63|72.86|72.46|150
1719516000000|2024-06-27 19:20:00|72.92|72.52|72.98|72.58|72.99|72.59|72.88|72.48|86
1719516300000|2024-06-27 19:25:00|72.93|72.53|72.92|72.52|72.98|72.58|72.92|72.52|52
1719516600000|2024-06-27 19:30:00|72.95|72.55|72.89|72.49|72.95|72.55|72.83|72.43|123
1719516900000|2024-06-27 19:35:00|72.86|72.46|72.94|72.54|72.98|72.58|72.86|72.46|149
1719517200000|2024-06-27 19:40:00|72.9|72.5|72.96|72.56|72.98|72.58|72.85|72.45|125
1719517500000|2024-06-27 19:45:00|72.93|72.53|72.96|72.56|73.03|72.63|72.92|72.52|64
1719517800000|2024-06-27 19:50:00|72.92|72.52|72.88|72.48|72.93|72.53|72.84|72.44|90
1719518100000|2024-06-27 19:55:00|72.89|72.49|73.09|72.69|73.09|72.69|72.87|72.47|49
1719518400000|2024-06-27 20:00:00|73.1|72.7|72.96|72.56|73.14|72.74|72.94|72.54|111
1719518700000|2024-06-27 20:05:00|73|72.6|72.9|72.5|73.01|72.61|72.83|72.43|69
1719519000000|2024-06-27 20:10:00|72.91|72.51|72.83|72.43|72.98|72.58|72.83|72.43|85
1719519300000|2024-06-27 20:15:00|72.88|72.48|72.89|72.49|72.92|72.52|72.83|72.43|91
1719519600000|2024-06-27 20:20:00|72.87|72.47|72.96|72.56|72.99|72.59|72.87|72.47|87
1719519900000|2024-06-27 20:25:00|72.93|72.53|72.91|72.51|73.02|72.62|72.91|72.51|132
1719520200000|2024-06-27 20:30:00|72.9|72.5|72.99|72.59|73.01|72.61|72.9|72.5|42
1719520500000|2024-06-27 20:35:00|72.95|72.55|73.02|72.62|73.04|72.64|72.95|72.55|9
1719520800000|2024-06-27 20:40:00|73.06|72.66|73|72.6|73.07|72.67|73|72.6|10
1719521100000|2024-06-27 20:45:00|72.98|72.58|73.01|72.61|73.1|72.7|72.98|72.58|18
1719521400000|2024-06-27 20:50:00|73.02|72.62|73.03|72.63|73.04|72.64|72.99|72.59|20
1719521700000|2024-06-27 20:55:00|72.99|72.59|72.98|72.58|73.04|72.64|72.94|72.54|60
1719522000000|2024-06-27 21:00:00|72.99|72.59|73.02|72.62|73.03|72.63|72.92|72.52|112
1719522300000|2024-06-27 21:05:00|73.03|72.63|73.05|72.65|73.06|72.66|72.98|72.58|97
1719522600000|2024-06-27 21:10:00|73.04|72.64|73.07|72.67|73.08|72.68|72.99|72.59|59
1719522900000|2024-06-27 21:15:00|73.08|72.68|73.02|72.62|73.1|72.7|72.99|72.59|85
1719523200000|2024-06-27 21:20:00|73.03|72.63|73.1|72.7|73.12|72.72|73.02|72.62|45
1719523500000|2024-06-27 21:25:00|73.11|72.71|73.15|72.75|73.18|72.78|73.11|72.71|28
1719523800000|2024-06-27 21:30:00|73.17|72.77|73.25|72.85|73.25|72.85|73.16|72.76|47
1719524100000|2024-06-27 21:35:00|73.22|72.82|73.16|72.76|73.24|72.84|73.15|72.75|32
1719524400000|2024-06-27 21:40:00|73.17|72.77|73.2|72.8|73.23|72.83|73.17|72.77|64
1719524700000|2024-06-27 21:45:00|73.21|72.81|73.26|72.86|73.26|72.86|73.2|72.8|118
1719525000000|2024-06-27 21:50:00|73.25|72.85|73.2|72.8|73.27|72.87|73.19|72.79|54
1719525300000|2024-06-27 21:55:00|73.19|72.79|73.13|72.73|73.21|72.81|73.12|72.72|46
1719525600000|2024-06-27 22:00:00|73.11|72.71|73.07|72.67|73.11|72.71|73.07|72.67|7
1719525900000|2024-06-27 22:05:00|73.04|72.64|72.94|72.54|73.1|72.7|72.94|72.54|35
1719526200000|2024-06-27 22:10:00|72.95|72.55|72.94|72.54|73|72.6|72.92|72.52|58
1719526500000|2024-06-27 22:15:00|72.98|72.58|73.13|72.73|73.14|72.74|72.94|72.54|34
1719526800000|2024-06-27 22:20:00|73.12|72.72|73.16|72.76|73.17|72.77|73.06|72.66|92
1719527100000|2024-06-27 22:25:00|73.15|72.75|73.21|72.81|73.23|72.83|73.1|72.7|29
1719527400000|2024-06-27 22:30:00|73.16|72.76|73.27|72.87|73.28|72.88|73.16|72.76|28
1719527700000|2024-06-27 22:35:00|73.23|72.83|73.25|72.85|73.28|72.88|73.2|72.8|53
1719528000000|2024-06-27 22:40:00|73.21|72.81|73.29|72.89|73.29|72.89|73.2|72.8|58
1719528300000|2024-06-27 22:45:00|73.3|72.9|73.35|72.95|73.35|72.95|73.25|72.85|31
1719528600000|2024-06-27 22:50:00|73.36|72.96|73.38|72.98|73.4|73|73.36|72.96|11
1719528900000|2024-06-27 22:55:00|73.37|72.97|73.41|73.01|73.41|73.01|73.26|72.86|49
1719529200000|2024-06-27 23:00:00|73.42|73.02|73.47|73.07|73.53|73.13|73.42|73.02|32
1719529500000|2024-06-27 23:05:00|73.48|73.08|73.36|72.96|73.49|73.09|73.28|72.88|140
1719529800000|2024-06-27 23:10:00|73.35|72.95|73.36|72.96|73.37|72.97|73.3|72.9|61
1719530100000|2024-06-27 23:15:00|73.37|72.97|73.33|72.93|73.48|73.08|73.31|72.91|68
1719530400000|2024-06-27 23:20:00|73.34|72.94|73.21|72.81|73.36|72.96|73.21|72.81|65
1719530700000|2024-06-27 23:25:00|73.24|72.84|73.24|72.84|73.28|72.88|73.16|72.76|77
1719531000000|2024-06-27 23:30:00|73.25|72.85|73.27|72.87|73.32|72.92|73.14|72.74|154
1719531300000|2024-06-27 23:35:00|73.28|72.88|73.32|72.92|73.32|72.92|73.19|72.79|69
1719531600000|2024-06-27 23:40:00|73.31|72.91|73.31|72.91|73.32|72.92|73.18|72.78|46
1719531900000|2024-06-27 23:45:00|73.32|72.92|73.37|72.97|73.37|72.97|73.26|72.86|94
1719532200000|2024-06-27 23:50:00|73.35|72.95|73.4|73|73.45|73.05|73.31|72.91|38
1719532500000|2024-06-27 23:55:00|73.39|72.99|73.46|73.06|73.46|73.06|73.38|72.98|24
1719532800000|2024-06-28 00:00:00|73.45|73.05|73.33|72.93|73.46|73.06|73.33|72.93|95
1719533100000|2024-06-28 00:05:00|73.35|72.95|73.31|72.91|73.38|72.98|73.27|72.87|199
1719533400000|2024-06-28 00:10:00|73.32|72.92|73.35|72.95|73.36|72.96|73.25|72.85|49
1719533700000|2024-06-28 00:15:00|73.32|72.92|73.31|72.91|73.36|72.96|73.25|72.85|92
1719534000000|2024-06-28 00:20:00|73.32|72.92|73.19|72.79|73.32|72.92|73.15|72.75|124
1719534300000|2024-06-28 00:25:00|73.18|72.78|73.09|72.69|73.27|72.87|73.08|72.68|118
1719534600000|2024-06-28 00:30:00|73.12|72.72|73.1|72.7|73.18|72.78|73.07|72.67|118
1719534900000|2024-06-28 00:35:00|73.11|72.71|73.05|72.65|73.21|72.81|73.01|72.61|211
1719535200000|2024-06-28 00:40:00|73.06|72.66|73.18|72.78|73.22|72.82|73.03|72.63|64
1719535500000|2024-06-28 00:45:00|73.19|72.79|73.33|72.93|73.38|72.98|73.19|72.79|63
1719535800000|2024-06-28 00:50:00|73.29|72.89|73.21|72.81|73.33|72.93|73.15|72.75|92
1719536100000|2024-06-28 00:55:00|73.25|72.85|73.17|72.77|73.25|72.85|73.13|72.73|57
1719536400000|2024-06-28 01:00:00|73.2|72.8|73.24|72.84|73.25|72.85|73.15|72.75|31
1719536700000|2024-06-28 01:05:00|73.25|72.85|73.38|72.98|73.38|72.98|73.25|72.85|16
1719537000000|2024-06-28 01:10:00|73.4|73|73.41|73.01|73.42|73.02|73.28|72.88|42
1719537300000|2024-06-28 01:15:00|73.42|73.02|73.48|73.08|73.54|73.14|73.42|73.02|63
1719537600000|2024-06-28 01:20:00|73.49|73.09|73.61|73.21|73.66|73.26|73.44|73.04|90
1719537900000|2024-06-28 01:25:00|73.64|73.24|73.8|73.4|73.81|73.41|73.64|73.24|147
1719538200000|2024-06-28 01:30:00|73.74|73.34|73.89|73.49|73.92|73.52|73.68|73.28|82
1719538500000|2024-06-28 01:35:00|73.88|73.48|73.99|73.59|74.02|73.62|73.77|73.37|88
1719538800000|2024-06-28 01:40:00|73.98|73.58|73.88|73.48|74.02|73.62|73.81|73.41|252
1719539100000|2024-06-28 01:45:00|73.9|73.5|73.78|73.38|73.92|73.52|73.71|73.31|303
1719539400000|2024-06-28 01:50:00|73.76|73.36|73.71|73.31|73.83|73.43|73.67|73.27|149
1719539700000|2024-06-28 01:55:00|73.68|73.28|73.86|73.46|73.95|73.55|73.68|73.28|71
1719540000000|2024-06-28 02:00:00|73.82|73.42|73.85|73.45|73.95|73.55|73.82|73.42|233
1719540300000|2024-06-28 02:05:00|73.82|73.42|73.76|73.36|73.86|73.46|73.68|73.28|227
1719540600000|2024-06-28 02:10:00|73.75|73.35|73.7|73.3|73.76|73.36|73.68|73.28|179
1719540900000|2024-06-28 02:15:00|73.66|73.26|73.87|73.47|73.89|73.49|73.64|73.24|163
1719541200000|2024-06-28 02:20:00|73.86|73.46|73.76|73.36|73.87|73.47|73.75|73.35|126
1719541500000|2024-06-28 02:25:00|73.72|73.32|73.46|73.06|73.78|73.38|73.46|73.06|175
1719541800000|2024-06-28 02:30:00|73.49|73.09|73.45|73.05|73.57|73.17|73.4|73|221
1719542100000|2024-06-28 02:35:00|73.44|73.04|73.54|73.14|73.57|73.17|73.44|73.04|119
1719542400000|2024-06-28 02:40:00|73.53|73.13|73.59|73.19|73.63|73.23|73.49|73.09|48
1719542700000|2024-06-28 02:45:00|73.57|73.17|73.51|73.11|73.63|73.23|73.4|73|211
1719543000000|2024-06-28 02:50:00|73.5|73.1|73.69|73.29|73.69|73.29|73.48|73.08|90
1719543300000|2024-06-28 02:55:00|73.71|73.31|73.64|73.24|73.73|73.33|73.6|73.2|139
1719543600000|2024-06-28 03:00:00|73.65|73.25|73.69|73.29|73.69|73.29|73.54|73.14|97
1719543900000|2024-06-28 03:05:00|73.7|73.3|73.7|73.3|73.76|73.36|73.65|73.25|66
1719544200000|2024-06-28 03:10:00|73.69|73.29|73.78|73.38|73.78|73.38|73.68|73.28|21
1719544500000|2024-06-28 03:15:00|73.79|73.39|73.86|73.46|73.86|73.46|73.79|73.39|33
1719544800000|2024-06-28 03:20:00|73.88|73.48|73.91|73.51|74|73.6|73.88|73.48|48
1719545100000|2024-06-28 03:25:00|73.9|73.5|73.94|73.54|73.94|73.54|73.88|73.48|15
1719545400000|2024-06-28 03:30:00|73.93|73.53|73.97|73.57|73.98|73.58|73.91|73.51|24
1719545700000|2024-06-28 03:35:00|73.98|73.58|73.84|73.44|74|73.6|73.81|73.41|54
1719546000000|2024-06-28 03:40:00|73.83|73.43|73.85|73.45|73.88|73.48|73.8|73.4|56
1719546300000|2024-06-28 03:45:00|73.84|73.44|73.97|73.57|73.97|73.57|73.8|73.4|35
1719546600000|2024-06-28 03:50:00|73.98|73.58|73.99|73.59|73.99|73.59|73.92|73.52|18
1719546900000|2024-06-28 03:55:00|74|73.6|74.01|73.61|74.02|73.62|73.96|73.56|10
1719547200000|2024-06-28 04:00:00|73.99|73.59|73.89|73.49|73.99|73.59|73.86|73.46|44
1719547500000|2024-06-28 04:05:00|73.9|73.5|73.9|73.5|73.91|73.51|73.87|73.47|11
1719547800000|2024-06-28 04:10:00|73.91|73.51|73.99|73.59|73.99|73.59|73.91|73.51|31
1719548100000|2024-06-28 04:15:00|74|73.6|74.02|73.62|74.05|73.65|74|73.6|33
1719548400000|2024-06-28 04:20:00|73.99|73.59|73.86|73.46|74.03|73.63|73.83|73.43|120
1719548700000|2024-06-28 04:25:00|73.87|73.47|73.76|73.36|73.87|73.47|73.73|73.33|145
1719549000000|2024-06-28 04:30:00|73.75|73.35|73.88|73.48|73.88|73.48|73.69|73.29|51
1719549300000|2024-06-28 04:35:00|73.89|73.49|74.05|73.65|74.08|73.68|73.89|73.49|51
1719549600000|2024-06-28 04:40:00|74.07|73.67|73.94|73.54|74.08|73.68|73.86|73.46|57
1719549900000|2024-06-28 04:45:00|73.96|73.56|73.84|73.44|73.97|73.57|73.81|73.41|79
1719550200000|2024-06-28 04:50:00|73.83|73.43|73.81|73.41|73.85|73.45|73.76|73.36|50
1719550500000|2024-06-28 04:55:00|73.8|73.4|73.85|73.45|73.87|73.47|73.73|73.33|36
1719550800000|2024-06-28 05:00:00|73.8|73.4|73.65|73.25|73.85|73.45|73.65|73.25|61
1719551100000|2024-06-28 05:05:00|73.7|73.3|73.76|73.36|73.76|73.36|73.65|73.25|31
1719551400000|2024-06-28 05:10:00|73.75|73.35|73.65|73.25|73.75|73.35|73.64|73.24|62
1719551700000|2024-06-28 05:15:00|73.68|73.28|73.66|73.26|73.69|73.29|73.62|73.22|125
1719552000000|2024-06-28 05:20:00|73.65|73.25|73.58|73.18|73.69|73.29|73.55|73.15|52
1719552300000|2024-06-28 05:25:00|73.57|73.17|73.62|73.22|73.62|73.22|73.53|73.13|14
1719552600000|2024-06-28 05:30:00|73.63|73.23|73.67|73.27|73.73|73.33|73.63|73.23|26
1719552900000|2024-06-28 05:35:00|73.64|73.24|73.55|73.15|73.68|73.28|73.48|73.08|45
1719553200000|2024-06-28 05:40:00|73.51|73.11|73.47|73.07|73.55|73.15|73.42|73.02|54
1719553500000|2024-06-28 05:45:00|73.44|73.04|73.59|73.19|73.6|73.2|73.42|73.02|23
1719553800000|2024-06-28 05:50:00|73.58|73.18|73.55|73.15|73.65|73.25|73.55|73.15|25
1719554100000|2024-06-28 05:55:00|73.57|73.17|73.55|73.15|73.65|73.25|73.53|73.13|45
1719554400000|2024-06-28 06:00:00|73.54|73.14|73.56|73.16|73.58|73.18|73.49|73.09|31
1719554700000|2024-06-28 06:05:00|73.57|73.17|73.59|73.19|73.61|73.21|73.55|73.15|13
1719555000000|2024-06-28 06:10:00|73.58|73.18|73.58|73.18|73.64|73.24|73.54|73.14|26
1719555300000|2024-06-28 06:15:00|73.57|73.17|73.51|73.11|73.57|73.17|73.44|73.04|20
1719555600000|2024-06-28 06:20:00|73.52|73.12|73.47|73.07|73.55|73.15|73.42|73.02|40
1719555900000|2024-06-28 06:25:00|73.43|73.03|73.53|73.13|73.54|73.14|73.37|72.97|21
1719556200000|2024-06-28 06:30:00|73.52|73.12|73.53|73.13|73.54|73.14|73.48|73.08|18
1719556500000|2024-06-28 06:35:00|73.52|73.12|73.45|73.05|73.54|73.14|73.42|73.02|33
1719556800000|2024-06-28 06:40:00|73.49|73.09|73.44|73.04|73.53|73.13|73.41|73.01|67
1719557100000|2024-06-28 06:45:00|73.41|73.01|73.45|73.05|73.47|73.07|73.41|73.01|91
1719557400000|2024-06-28 06:50:00|73.42|73.02|73.41|73.01|73.47|73.07|73.38|72.98|72
1719557700000|2024-06-28 06:55:00|73.37|72.97|73.44|73.04|73.44|73.04|73.37|72.97|14
1719558000000|2024-06-28 07:00:00|73.43|73.03|73.39|72.99|73.44|73.04|73.38|72.98|53
1719558300000|2024-06-28 07:05:00|73.41|73.01|73.4|73|73.44|73.04|73.35|72.95|94
1719558600000|2024-06-28 07:10:00|73.38|72.98|73.38|72.98|73.47|73.07|73.37|72.97|73
1719558900000|2024-06-28 07:15:00|73.4|73|73.36|72.96|73.4|73|73.31|72.91|139
1719559200000|2024-06-28 07:20:00|73.4|73|73.35|72.95|73.42|73.02|73.29|72.89|148
1719559500000|2024-06-28 07:25:00|73.33|72.93|73.37|72.97|73.37|72.97|73.28|72.88|155
1719559800000|2024-06-28 07:30:00|73.33|72.93|73.31|72.91|73.36|72.96|73.25|72.85|130
1719560100000|2024-06-28 07:35:00|73.34|72.94|73.24|72.84|73.36|72.96|73.24|72.84|170
1719560400000|2024-06-28 07:40:00|73.25|72.85|73.13|72.73|73.26|72.86|73.1|72.7|95
1719560700000|2024-06-28 07:45:00|73.12|72.72|72.95|72.55|73.17|72.77|72.95|72.55|255
1719561000000|2024-06-28 07:50:00|72.94|72.54|73.17|72.77|73.2|72.8|72.92|72.52|67
1719561300000|2024-06-28 07:55:00|73.19|72.79|73.12|72.72|73.23|72.83|73.08|72.68|110
1719561600000|2024-06-28 08:00:00|73.11|72.71|73.08|72.68|73.2|72.8|73.03|72.63|199
1719561900000|2024-06-28 08:05:00|73.07|72.67|73.07|72.67|73.13|72.73|72.95|72.55|126
1719562200000|2024-06-28 08:10:00|73.06|72.66|73.15|72.75|73.16|72.76|73|72.6|79
1719562500000|2024-06-28 08:15:00|73.16|72.76|73.2|72.8|73.22|72.82|73.16|72.76|25
1719562800000|2024-06-28 08:20:00|73.19|72.79|73.2|72.8|73.2|72.8|73.13|72.73|21
1719563100000|2024-06-28 08:25:00|73.22|72.82|73.21|72.81|73.22|72.82|73.14|72.74|14
1719563400000|2024-06-28 08:30:00|73.2|72.8|73.91|73.51|74.08|73.68|73.08|72.68|159
1719563700000|2024-06-28 08:35:00|73.93|73.53|74.55|74.15|74.93|74.53|73.9|73.5|338
1719564000000|2024-06-28 08:40:00|74.57|74.17|74.48|74.08|74.79|74.39|74.42|74.02|426
1719564300000|2024-06-28 08:45:00|74.47|74.07|73.92|73.52|74.47|74.07|73.92|73.52|325
1719564600000|2024-06-28 08:50:00|73.94|73.54|73.93|73.53|74.07|73.67|73.79|73.39|244
1719564900000|2024-06-28 08:55:00|73.92|73.52|73.88|73.48|74.08|73.68|73.88|73.48|269
1719565200000|2024-06-28 09:00:00|73.92|73.52|74.01|73.61|74.06|73.66|73.91|73.51|204
1719565500000|2024-06-28 09:05:00|73.99|73.59|73.94|73.54|74.09|73.69|73.9|73.5|234
1719565800000|2024-06-28 09:10:00|73.9|73.5|73.82|73.42|73.98|73.58|73.82|73.42|227
1719566100000|2024-06-28 09:15:00|73.84|73.44|73.88|73.48|73.99|73.59|73.77|73.37|187
1719566400000|2024-06-28 09:20:00|73.87|73.47|73.86|73.46|73.97|73.57|73.85|73.45|213
1719566700000|2024-06-28 09:25:00|73.89|73.49|73.92|73.52|73.98|73.58|73.81|73.41|105
1719567000000|2024-06-28 09:30:00|73.94|73.54|73.82|73.42|73.95|73.55|73.8|73.4|186
1719567300000|2024-06-28 09:35:00|73.8|73.4|73.9|73.5|73.9|73.5|73.8|73.4|65
1719567600000|2024-06-28 09:40:00|73.89|73.49|74.02|73.62|74.08|73.68|73.89|73.49|61
1719567900000|2024-06-28 09:45:00|74.05|73.65|74.03|73.63|74.08|73.68|73.99|73.59|112
1719568200000|2024-06-28 09:50:00|74.06|73.66|74.12|73.72|74.12|73.72|74.02|73.62|47
1719568500000|2024-06-28 09:55:00|74.11|73.71|74.09|73.69|74.13|73.73|74.05|73.65|94
1719568800000|2024-06-28 10:00:00|74.13|73.73|74.06|73.66|74.16|73.76|74.04|73.64|91
1719569100000|2024-06-28 10:05:00|74.04|73.64|74.14|73.74|74.17|73.77|74.01|73.61|82
1719569400000|2024-06-28 10:10:00|74.15|73.75|74.2|73.8|74.27|73.87|74.15|73.75|48
1719569700000|2024-06-28 10:15:00|74.21|73.81|74.08|73.68|74.21|73.81|74.03|73.63|182
1719570000000|2024-06-28 10:20:00|74.05|73.65|74.6|74.2|74.75|74.35|74.05|73.65|104
1719570300000|2024-06-28 10:25:00|74.59|74.19|74.62|74.22|74.66|74.26|74.48|74.08|190
1719570600000|2024-06-28 10:30:00|74.6|74.2|74.84|74.44|74.93|74.53|74.57|74.17|158
1719570900000|2024-06-28 10:35:00|74.83|74.43|74.73|74.33|74.87|74.47|74.64|74.24|146
1719571200000|2024-06-28 10:40:00|74.72|74.32|74.74|74.34|74.81|74.41|74.64|74.24|112
1719571500000|2024-06-28 10:45:00|74.75|74.35|74.62|74.22|74.75|74.35|74.59|74.19|78
1719571800000|2024-06-28 10:50:00|74.61|74.21|74.63|74.23|74.67|74.27|74.56|74.16|58
1719572100000|2024-06-28 10:55:00|74.64|74.24|74.67|74.27|74.67|74.27|74.54|74.14|67
1719572400000|2024-06-28 11:00:00|74.66|74.26|74.58|74.18|74.68|74.28|74.58|74.18|157
1719572700000|2024-06-28 11:05:00|74.59|74.19|74.69|74.29|74.69|74.29|74.58|74.18|172
1719573000000|2024-06-28 11:10:00|74.7|74.3|74.71|74.31|74.77|74.37|74.64|74.24|68
1719573300000|2024-06-28 11:15:00|74.68|74.28|74.85|74.45|74.91|74.51|74.68|74.28|91
1719573600000|2024-06-28 11:20:00|74.86|74.46|74.76|74.36|74.89|74.49|74.67|74.27|151
1719573900000|2024-06-28 11:25:00|74.72|74.32|74.82|74.42|74.87|74.47|74.72|74.32|64
1719574200000|2024-06-28 11:30:00|74.81|74.41|74.71|74.31|74.85|74.45|74.66|74.26|77
1719574500000|2024-06-28 11:35:00|74.7|74.3|74.58|74.18|74.73|74.33|74.58|74.18|76
1719574800000|2024-06-28 11:40:00|74.62|74.22|74.77|74.37|74.78|74.38|74.55|74.15|82
1719575100000|2024-06-28 11:45:00|74.76|74.36|74.62|74.22|74.76|74.36|74.54|74.14|152
1719575400000|2024-06-28 11:50:00|74.54|74.14|74.55|74.15|74.62|74.22|74.52|74.12|57
1719575700000|2024-06-28 11:55:00|74.6|74.2|74.65|74.25|74.65|74.25|74.57|74.17|18
1719576000000|2024-06-28 12:00:00|74.66|74.26|74.05|73.65|74.82|74.42|74.04|73.64|137
1719576300000|2024-06-28 12:05:00|74.04|73.64|74.16|73.76|74.22|73.82|73.92|73.52|186
1719576600000|2024-06-28 12:10:00|74.12|73.72|74.14|73.74|74.23|73.83|74.08|73.68|58
1719576900000|2024-06-28 12:15:00|74.13|73.73|74.21|73.81|74.26|73.86|74.05|73.65|86
1719577200000|2024-06-28 12:20:00|74.22|73.82|74.29|73.89|74.29|73.89|74.09|73.69|101
1719577500000|2024-06-28 12:25:00|74.28|73.88|74.32|73.92|74.4|74|74.22|73.82|84
1719577800000|2024-06-28 12:30:00|74.3|73.9|74.19|73.79|74.38|73.98|73.9|73.5|443
1719578100000|2024-06-28 12:35:00|74.21|73.81|74.3|73.9|74.37|73.97|74.12|73.72|169
1719578400000|2024-06-28 12:40:00|74.31|73.91|74.17|73.77|74.31|73.91|74.01|73.61|194
1719578700000|2024-06-28 12:45:00|74.16|73.76|74.16|73.76|74.2|73.8|74|73.6|128
1719579000000|2024-06-28 12:50:00|74.13|73.73|74.22|73.82|74.22|73.82|74.01|73.61|95
1719579300000|2024-06-28 12:55:00|74.23|73.83|74.31|73.91|74.34|73.94|74.13|73.73|112
1719579600000|2024-06-28 13:00:00|74.3|73.9|74.1|73.7|74.39|73.99|74.05|73.65|261
1719579900000|2024-06-28 13:05:00|74.09|73.69|74.34|73.94|74.34|73.94|73.95|73.55|158
1719580200000|2024-06-28 13:10:00|74.3|73.9|74.31|73.91|74.35|73.95|74.3|73.9|9
1719580500000|2024-06-28 13:15:00|74.3|73.9|74.38|73.98|74.39|73.99|74.22|73.82|32
1719580800000|2024-06-28 13:20:00|74.39|73.99|74.21|73.81|74.42|74.02|74.17|73.77|123
1719581100000|2024-06-28 13:25:00|74.22|73.82|74.22|73.82|74.3|73.9|74.22|73.82|35
1719581400000|2024-06-28 13:30:00|74.21|73.81|74.08|73.68|74.21|73.81|74.04|73.64|162
1719581700000|2024-06-28 13:35:00|74.04|73.64|74.2|73.8|74.25|73.85|74.04|73.64|124
1719582000000|2024-06-28 13:40:00|74.24|73.84|74.22|73.82|74.3|73.9|74.07|73.67|112
1719582300000|2024-06-28 13:45:00|74.21|73.81|73.79|73.39|74.25|73.85|73.79|73.39|271
1719582600000|2024-06-28 13:50:00|73.82|73.42|73.5|73.1|73.82|73.42|73.49|73.09|228
1719582900000|2024-06-28 13:55:00|73.51|73.11|73.22|72.82|73.54|73.14|73.16|72.76|446
1719583200000|2024-06-28 14:00:00|73.23|72.83|73.51|73.11|73.57|73.17|73.16|72.76|295
1719583500000|2024-06-28 14:05:00|73.52|73.12|73.58|73.18|73.64|73.24|73.42|73.02|233
1719583800000|2024-06-28 14:10:00|73.53|73.13|73.36|72.96|73.65|73.25|73.21|72.81|342
1719584100000|2024-06-28 14:15:00|73.35|72.95|73.3|72.9|73.45|73.05|73.16|72.76|448
1719584400000|2024-06-28 14:20:00|73.25|72.85|73.43|73.03|73.49|73.09|73.09|72.69|375
1719584700000|2024-06-28 14:25:00|73.46|73.06|73.46|73.06|73.57|73.17|73.41|73.01|161
1719585000000|2024-06-28 14:30:00|73.47|73.07|73.23|72.83|73.57|73.17|73.23|72.83|234
1719585300000|2024-06-28 14:35:00|73.27|72.87|73.28|72.88|73.37|72.97|73.17|72.77|315
1719585600000|2024-06-28 14:40:00|73.25|72.85|73.06|72.66|73.28|72.88|73.01|72.61|295
1719585900000|2024-06-28 14:45:00|73.1|72.7|73.26|72.86|73.27|72.87|72.99|72.59|122
1719586200000|2024-06-28 14:50:00|73.24|72.84|73.2|72.8|73.26|72.86|73.02|72.62|254
1719586500000|2024-06-28 14:55:00|73.16|72.76|73.28|72.88|73.37|72.97|73.16|72.76|60
1719586800000|2024-06-28 15:00:00|73.24|72.84|73.25|72.85|73.29|72.89|73.11|72.71|110
1719587100000|2024-06-28 15:05:00|73.28|72.88|73.12|72.72|73.28|72.88|73.01|72.61|122
1719587400000|2024-06-28 15:10:00|73.11|72.71|72.89|72.49|73.21|72.81|72.82|72.42|229
1719587700000|2024-06-28 15:15:00|72.95|72.55|72.89|72.49|72.97|72.57|72.69|72.29|173
1719588000000|2024-06-28 15:20:00|72.87|72.47|72.88|72.48|72.95|72.55|72.8|72.4|75
1719588300000|2024-06-28 15:25:00|72.87|72.47|73.01|72.61|73.01|72.61|72.82|72.42|39
1719588600000|2024-06-28 15:30:00|73|72.6|72.98|72.58|73.07|72.67|72.92|72.52|104
1719588900000|2024-06-28 15:35:00|72.97|72.57|72.96|72.56|73.02|72.62|72.83|72.43|87
1719589200000|2024-06-28 15:40:00|72.97|72.57|72.84|72.44|72.99|72.59|72.78|72.38|43
1719589500000|2024-06-28 15:45:00|72.82|72.42|72.97|72.57|72.98|72.58|72.81|72.41|20
1719589800000|2024-06-28 15:50:00|72.98|72.58|73.07|72.67|73.07|72.67|72.92|72.52|64
1719590100000|2024-06-28 15:55:00|73.08|72.68|73.03|72.63|73.21|72.81|73.02|72.62|122
1719590400000|2024-06-28 16:00:00|73.04|72.64|73|72.6|73.11|72.71|72.92|72.52|105
1719590700000|2024-06-28 16:05:00|73.04|72.64|73|72.6|73.04|72.64|72.88|72.48|71
1719591000000|2024-06-28 16:10:00|72.99|72.59|73.13|72.73|73.14|72.74|72.97|72.57|41
1719591300000|2024-06-28 16:15:00|73.14|72.74|73.07|72.67|73.18|72.78|72.99|72.59|59
1719591600000|2024-06-28 16:20:00|73.15|72.75|73.06|72.66|73.16|72.76|72.93|72.53|98
1719591900000|2024-06-28 16:25:00|73.07|72.67|73.13|72.73|73.23|72.83|73.02|72.62|84
1719592200000|2024-06-28 16:30:00|73.11|72.71|73.17|72.77|73.17|72.77|73.08|72.68|36
1719592500000|2024-06-28 16:35:00|73.18|72.78|73.16|72.76|73.26|72.86|73.13|72.73|42
1719592800000|2024-06-28 16:40:00|73.18|72.78|73.05|72.65|73.26|72.86|72.9|72.5|268
1719593100000|2024-06-28 16:45:00|73.06|72.66|73.02|72.62|73.07|72.67|72.72|72.32|214
1719593400000|2024-06-28 16:50:00|73.01|72.61|73.22|72.82|73.23|72.83|72.84|72.44|158
1719593700000|2024-06-28 16:55:00|73.17|72.77|73.42|73.02|73.42|73.02|73.16|72.76|16
1719594000000|2024-06-28 17:00:00|73.41|73.01|73.15|72.75|73.42|73.02|73.09|72.69|228
1719594300000|2024-06-28 17:05:00|73.14|72.74|73.18|72.78|73.26|72.86|73.06|72.66|176
1719594600000|2024-06-28 17:10:00|73.2|72.8|73.26|72.86|73.26|72.86|73.09|72.69|119
1719594900000|2024-06-28 17:15:00|73.25|72.85|73.38|72.98|73.38|72.98|73.25|72.85|30
1719595200000|2024-06-28 17:20:00|73.39|72.99|73.44|73.04|73.44|73.04|73.35|72.95|17
1719595500000|2024-06-28 17:25:00|73.43|73.03|73.39|72.99|73.45|73.05|73.37|72.97|74
1719595800000|2024-06-28 17:30:00|73.43|73.03|73.41|73.01|73.45|73.05|73.31|72.91|105
1719596100000|2024-06-28 17:35:00|73.4|73|73.24|72.84|73.47|73.07|73.18|72.78|139
1719596400000|2024-06-28 17:40:00|73.22|72.82|73.33|72.93|73.33|72.93|73.17|72.77|123
1719596700000|2024-06-28 17:45:00|73.27|72.87|73.36|72.96|73.43|73.03|73.26|72.86|46
1719597000000|2024-06-28 17:50:00|73.33|72.93|73.25|72.85|73.34|72.94|73.1|72.7|185
1719597300000|2024-06-28 17:55:00|73.19|72.79|73.37|72.97|73.41|73.01|73.17|72.77|122
1719597600000|2024-06-28 18:00:00|73.36|72.96|73.47|73.07|73.49|73.09|73.3|72.9|162
1719597900000|2024-06-28 18:05:00|73.42|73.02|73.44|73.04|73.48|73.08|73.28|72.88|117
1719598200000|2024-06-28 18:10:00|73.46|73.06|73.68|73.28|73.71|73.31|73.45|73.05|30
1719598500000|2024-06-28 18:15:00|73.66|73.26|73.76|73.36|73.83|73.43|73.55|73.15|52
1719598800000|2024-06-28 18:20:00|73.74|73.34|73.55|73.15|73.77|73.37|73.45|73.05|114
1719599100000|2024-06-28 18:25:00|73.6|73.2|73.29|72.89|73.63|73.23|73.29|72.89|167
1719599400000|2024-06-28 18:30:00|73.34|72.94|73.67|73.27|73.67|73.27|73.3|72.9|33
1719599700000|2024-06-28 18:35:00|73.68|73.28|73.63|73.23|73.74|73.34|73.53|73.13|84
1719600000000|2024-06-28 18:40:00|73.62|73.22|73.7|73.3|73.76|73.36|73.62|73.22|36
1719600300000|2024-06-28 18:45:00|73.69|73.29|73.7|73.3|73.71|73.31|73.57|73.17|62
1719600600000|2024-06-28 18:50:00|73.71|73.31|73.65|73.25|73.75|73.35|73.52|73.12|152
1719600900000|2024-06-28 18:55:00|73.64|73.24|73.58|73.18|73.69|73.29|73.54|73.14|124
1719601200000|2024-06-28 19:00:00|73.57|73.17|73.45|73.05|73.61|73.21|73.4|73|166
1719601500000|2024-06-28 19:05:00|73.46|73.06|73.47|73.07|73.55|73.15|73.39|72.99|120
1719601800000|2024-06-28 19:10:00|73.48|73.08|73.49|73.09|73.5|73.1|73.38|72.98|36
1719602100000|2024-06-28 19:15:00|73.48|73.08|73.42|73.02|73.61|73.21|73.32|72.92|147
1719602400000|2024-06-28 19:20:00|73.41|73.01|73.55|73.15|73.57|73.17|73.38|72.98|107
1719602700000|2024-06-28 19:25:00|73.58|73.18|73.77|73.37|73.81|73.41|73.58|73.18|30
1719603000000|2024-06-28 19:30:00|73.76|73.36|73.62|73.22|73.76|73.36|73.5|73.1|66
1719603300000|2024-06-28 19:35:00|73.61|73.21|73.7|73.3|73.75|73.35|73.53|73.13|59
1719603600000|2024-06-28 19:40:00|73.71|73.31|73.74|73.34|73.76|73.36|73.53|73.13|59
1719603900000|2024-06-28 19:45:00|73.75|73.35|73.69|73.29|73.75|73.35|73.62|73.22|58
1719604200000|2024-06-28 19:50:00|73.57|73.17|73.5|73.1|73.66|73.26|73.5|73.1|113
1719604500000|2024-06-28 19:55:00|73.57|73.17|73.52|73.12|73.58|73.18|73.46|73.06|154
1719604800000|2024-06-28 20:00:00|73.53|73.13|73.61|73.21|73.65|73.25|73.46|73.06|336
1719605100000|2024-06-28 20:05:00|73.6|73.2|73.59|73.19|73.63|73.23|73.51|73.11|188
1719605400000|2024-06-28 20:10:00|73.6|73.2|73.62|73.22|73.64|73.24|73.58|73.18|127
1719605700000|2024-06-28 20:15:00|73.61|73.21|73.68|73.28|73.8|73.4|73.61|73.21|137
1719606000000|2024-06-28 20:20:00|73.65|73.25|73.69|73.29|73.71|73.31|73.59|73.19|115
1719606300000|2024-06-28 20:25:00|73.71|73.31|73.74|73.34|73.75|73.35|73.69|73.29|74
1719606600000|2024-06-28 20:30:00|73.75|73.35|73.51|73.11|73.75|73.35|73.5|73.1|120
1719606900000|2024-06-28 20:35:00|73.5|73.1|73.58|73.18|73.62|73.22|73.47|73.07|148
1719607200000|2024-06-28 20:40:00|73.59|73.19|73.7|73.3|73.7|73.3|73.57|73.17|66
1719607500000|2024-06-28 20:45:00|73.71|73.31|73.62|73.22|73.73|73.33|73.62|73.22|65
1719607800000|2024-06-28 20:50:00|73.61|73.21|73.52|73.12|73.65|73.25|73.51|73.11|121
1719608100000|2024-06-28 20:55:00|73.53|73.13|73.44|73.04|73.54|73.14|73.44|73.04|60
1719644400000|2024-06-29 07:00:00|74.05|73.65|74.1|73.7|74.11|73.71|74.05|73.65|33
1719644700000|2024-06-29 07:05:00|74.11|73.71|74.12|73.72|74.15|73.75|74.09|73.69|47
1719645000000|2024-06-29 07:10:00|74.14|73.74|74.2|73.8|74.23|73.83|74.12|73.72|60
1719645300000|2024-06-29 07:15:00|74.19|73.79|74.34|73.94|74.34|73.94|74.17|73.77|98
1719645600000|2024-06-29 07:20:00|74.35|73.95|74.29|73.89|74.37|73.97|74.25|73.85|138
1719645900000|2024-06-29 07:25:00|74.3|73.9|74.34|73.94|74.37|73.97|74.29|73.89|68
1719646200000|2024-06-29 07:30:00|74.35|73.95|74.39|73.99|74.41|74.01|74.33|73.93|70
1719646500000|2024-06-29 07:35:00|74.4|74|74.39|73.99|74.42|74.02|74.36|73.96|78
1719646800000|2024-06-29 07:40:00|74.38|73.98|74.37|73.97|74.39|73.99|74.34|73.94|69
1719647100000|2024-06-29 07:45:00|74.36|73.96|74.32|73.92|74.37|73.97|74.3|73.9|93
1719647400000|2024-06-29 07:50:00|74.33|73.93|74.37|73.97|74.37|73.97|74.27|73.87|88
1719647700000|2024-06-29 07:55:00|74.38|73.98|74.3|73.9|74.38|73.98|74.28|73.88|58
1719648000000|2024-06-29 08:00:00|74.29|73.89|74.27|73.87|74.31|73.91|74.26|73.86|41
1719648300000|2024-06-29 08:05:00|74.26|73.86|74.2|73.8|74.28|73.88|74.19|73.79|71
1719648600000|2024-06-29 08:10:00|74.19|73.79|74.24|73.84|74.25|73.85|74.19|73.79|70
1719648900000|2024-06-29 08:15:00|74.25|73.85|74.27|73.87|74.3|73.9|74.22|73.82|45
1719649200000|2024-06-29 08:20:00|74.28|73.88|74.29|73.89|74.29|73.89|74.23|73.83|50
1719649500000|2024-06-29 08:25:00|74.3|73.9|74.23|73.83|74.31|73.91|74.23|73.83|58
1719649800000|2024-06-29 08:30:00|74.26|73.86|74.33|73.93|74.35|73.95|74.25|73.85|59
1719650100000|2024-06-29 08:35:00|74.34|73.94|74.42|74.02|74.43|74.03|74.33|73.93|69
1719650400000|2024-06-29 08:40:00|74.43|74.03|74.55|74.15|74.62|74.22|74.42|74.02|78
1719650700000|2024-06-29 08:45:00|74.54|74.14|74.64|74.24|74.65|74.25|74.54|74.14|46
1719651000000|2024-06-29 08:50:00|74.65|74.25|74.62|74.22|74.65|74.25|74.59|74.19|37
1719651300000|2024-06-29 08:55:00|74.63|74.23|74.54|74.14|74.66|74.26|74.52|74.12|84
1719651600000|2024-06-29 09:00:00|74.56|74.16|74.63|74.23|74.65|74.25|74.55|74.15|94
1719651900000|2024-06-29 09:05:00|74.62|74.22|74.76|74.36|74.77|74.37|74.62|74.22|80
1719652200000|2024-06-29 09:10:00|74.75|74.35|74.68|74.28|74.76|74.36|74.62|74.22|140
1719652500000|2024-06-29 09:15:00|74.69|74.29|74.6|74.2|74.69|74.29|74.54|74.14|71
1719652800000|2024-06-29 09:20:00|74.62|74.22|74.6|74.2|74.66|74.26|74.59|74.19|99
1719653100000|2024-06-29 09:25:00|74.59|74.19|74.55|74.15|74.6|74.2|74.53|74.13|104
1719653400000|2024-06-29 09:30:00|74.53|74.13|74.5|74.1|74.55|74.15|74.47|74.07|82
1719653700000|2024-06-29 09:35:00|74.49|74.09|74.54|74.14|74.55|74.15|74.48|74.08|101
1719654000000|2024-06-29 09:40:00|74.55|74.15|74.54|74.14|74.55|74.15|74.49|74.09|71
1719654300000|2024-06-29 09:45:00|74.53|74.13|74.48|74.08|74.57|74.17|74.48|74.08|98
1719654600000|2024-06-29 09:50:00|74.49|74.09|74.49|74.09|74.5|74.1|74.44|74.04|50
1719654900000|2024-06-29 09:55:00|74.5|74.1|74.49|74.09|74.55|74.15|74.49|74.09|54
1719655200000|2024-06-29 10:00:00|74.51|74.11|74.54|74.14|74.62|74.22|74.49|74.09|82
1719655500000|2024-06-29 10:05:00|74.55|74.15|74.53|74.13|74.57|74.17|74.52|74.12|30
1719655800000|2024-06-29 10:10:00|74.54|74.14|74.49|74.09|74.56|74.16|74.49|74.09|79
1719656100000|2024-06-29 10:15:00|74.43|74.03|74.44|74.04|74.44|74.04|74.37|73.97|58
1719656400000|2024-06-29 10:20:00|74.45|74.05|74.33|73.93|74.48|74.08|74.33|73.93|44
1719656700000|2024-06-29 10:25:00|74.34|73.94|74.29|73.89|74.35|73.95|74.29|73.89|26
1719657000000|2024-06-29 10:30:00|74.3|73.9|74.39|73.99|74.41|74.01|74.28|73.88|117
1719657300000|2024-06-29 10:35:00|74.4|74|74.33|73.93|74.43|74.03|74.32|73.92|37
1719657600000|2024-06-29 10:40:00|74.31|73.91|74.33|73.93|74.37|73.97|74.27|73.87|72
1719657900000|2024-06-29 10:45:00|74.34|73.94|74.4|74|74.42|74.02|74.34|73.94|58
1719658200000|2024-06-29 10:50:00|74.42|74.02|74.55|74.15|74.55|74.15|74.41|74.01|43
1719658500000|2024-06-29 10:55:00|74.56|74.16|74.5|74.1|74.56|74.16|74.49|74.09|22
1719658800000|2024-06-29 11:00:00|74.51|74.11|74.44|74.04|74.51|74.11|74.43|74.03|22
1719659100000|2024-06-29 11:05:00|74.46|74.06|74.45|74.05|74.53|74.13|74.44|74.04|41
1719659400000|2024-06-29 11:10:00|74.46|74.06|74.35|73.95|74.47|74.07|74.33|73.93|42
1719659700000|2024-06-29 11:15:00|74.34|73.94|74.46|74.06|74.47|74.07|74.34|73.94|71
1719660000000|2024-06-29 11:20:00|74.45|74.05|74.51|74.11|74.53|74.13|74.42|74.02|62
1719660300000|2024-06-29 11:25:00|74.5|74.1|74.55|74.15|74.56|74.16|74.5|74.1|36
1719660600000|2024-06-29 11:30:00|74.57|74.17|74.63|74.23|74.68|74.28|74.57|74.17|93
1719660900000|2024-06-29 11:35:00|74.64|74.24|74.68|74.28|74.73|74.33|74.63|74.23|56
1719661200000|2024-06-29 11:40:00|74.69|74.29|74.71|74.31|74.74|74.34|74.62|74.22|95
1719661500000|2024-06-29 11:45:00|74.72|74.32|74.64|74.24|74.75|74.35|74.6|74.2|39
1719661800000|2024-06-29 11:50:00|74.63|74.23|74.61|74.21|74.65|74.25|74.59|74.19|28
1719662100000|2024-06-29 11:55:00|74.62|74.22|74.67|74.27|74.68|74.28|74.62|74.22|48
1719662400000|2024-06-29 12:00:00|74.66|74.26|74.74|74.34|74.77|74.37|74.66|74.26|47
1719662700000|2024-06-29 12:05:00|74.75|74.35|74.63|74.23|74.76|74.36|74.63|74.23|32
1719663000000|2024-06-29 12:10:00|74.62|74.22|74.5|74.1|74.62|74.22|74.49|74.09|60
1719663300000|2024-06-29 12:15:00|74.52|74.12|74.56|74.16|74.62|74.22|74.5|74.1|88
1719663600000|2024-06-29 12:20:00|74.57|74.17|74.53|74.13|74.58|74.18|74.47|74.07|90
1719663900000|2024-06-29 12:25:00|74.54|74.14|74.57|74.17|74.6|74.2|74.53|74.13|65
1719664200000|2024-06-29 12:30:00|74.58|74.18|74.59|74.19|74.63|74.23|74.57|74.17|80
1719664500000|2024-06-29 12:35:00|74.58|74.18|74.6|74.2|74.62|74.22|74.57|74.17|59
1719664800000|2024-06-29 12:40:00|74.61|74.21|74.7|74.3|74.71|74.31|74.58|74.18|88
1719665100000|2024-06-29 12:45:00|74.71|74.31|74.61|74.21|74.72|74.32|74.59|74.19|57
1719665400000|2024-06-29 12:50:00|74.59|74.19|74.63|74.23|74.68|74.28|74.57|74.17|116
1719665700000|2024-06-29 12:55:00|74.64|74.24|74.7|74.3|74.71|74.31|74.63|74.23|61
1719666000000|2024-06-29 13:00:00|74.69|74.29|74.75|74.35|74.76|74.36|74.69|74.29|38
1719666300000|2024-06-29 13:05:00|74.74|74.34|74.7|74.3|74.76|74.36|74.64|74.24|55
1719666600000|2024-06-29 13:10:00|74.69|74.29|74.71|74.31|74.73|74.33|74.68|74.28|57
1719666900000|2024-06-29 13:15:00|74.7|74.3|74.75|74.35|74.77|74.37|74.7|74.3|51
1719667200000|2024-06-29 13:20:00|74.77|74.37|74.75|74.35|74.78|74.38|74.73|74.33|44
1719667500000|2024-06-29 13:25:00|74.74|74.34|74.7|74.3|74.77|74.37|74.69|74.29|63
1719667800000|2024-06-29 13:30:00|74.71|74.31|74.6|74.2|74.74|74.34|74.59|74.19|83
1719668100000|2024-06-29 13:35:00|74.61|74.21|74.76|74.36|74.78|74.38|74.58|74.18|130
1719668400000|2024-06-29 13:40:00|74.77|74.37|74.97|74.57|75.04|74.64|74.73|74.33|114
1719668700000|2024-06-29 13:45:00|74.98|74.58|75.24|74.84|75.33|74.93|74.98|74.58|347
1719669000000|2024-06-29 13:50:00|75.23|74.83|74.97|74.57|75.24|74.84|74.85|74.45|196
1719669300000|2024-06-29 13:55:00|74.96|74.56|74.9|74.5|74.97|74.57|74.84|74.44|119
1719669600000|2024-06-29 14:00:00|74.91|74.51|74.87|74.47|74.91|74.51|74.77|74.37|124
1719669900000|2024-06-29 14:05:00|74.86|74.46|74.87|74.47|74.92|74.52|74.85|74.45|103
1719670200000|2024-06-29 14:10:00|74.92|74.52|74.91|74.51|74.94|74.54|74.81|74.41|102
1719670500000|2024-06-29 14:15:00|74.9|74.5|74.98|74.58|75.07|74.67|74.89|74.49|133
1719670800000|2024-06-29 14:20:00|74.99|74.59|74.92|74.52|75|74.6|74.89|74.49|170
1719671100000|2024-06-29 14:25:00|74.94|74.54|74.9|74.5|75.07|74.67|74.89|74.49|149
1719671400000|2024-06-29 14:30:00|74.89|74.49|75.1|74.7|75.1|74.7|74.88|74.48|168
1719671700000|2024-06-29 14:35:00|75.11|74.71|74.99|74.59|75.12|74.72|74.98|74.58|121
1719672000000|2024-06-29 14:40:00|75.01|74.61|75.01|74.61|75.07|74.67|75|74.6|99
1719672300000|2024-06-29 14:45:00|75.02|74.62|74.98|74.58|75.02|74.62|74.88|74.48|122
1719672600000|2024-06-29 14:50:00|74.97|74.57|75.07|74.67|75.15|74.75|74.95|74.55|122
1719672900000|2024-06-29 14:55:00|75.08|74.68|75.13|74.73|75.14|74.74|75.06|74.66|115
1719673200000|2024-06-29 15:00:00|75.12|74.72|75.09|74.69|75.2|74.8|75.02|74.62|129
1719673500000|2024-06-29 15:05:00|75.08|74.68|74.99|74.59|75.11|74.71|74.97|74.57|133
1719673800000|2024-06-29 15:10:00|74.97|74.57|74.95|74.55|75.01|74.61|74.93|74.53|97
1719674100000|2024-06-29 15:15:00|74.93|74.53|74.93|74.53|74.95|74.55|74.88|74.48|91
1719674400000|2024-06-29 15:20:00|74.92|74.52|74.9|74.5|74.94|74.54|74.88|74.48|64
1719674700000|2024-06-29 15:25:00|74.91|74.51|74.95|74.55|74.95|74.55|74.9|74.5|50
1719675000000|2024-06-29 15:30:00|74.94|74.54|75.02|74.62|75.06|74.66|74.93|74.53|75
1719675300000|2024-06-29 15:35:00|75.05|74.65|75.04|74.64|75.1|74.7|75.01|74.61|53
1719675600000|2024-06-29 15:40:00|75.05|74.65|75.11|74.71|75.14|74.74|75.05|74.65|64
1719675900000|2024-06-29 15:45:00|75.1|74.7|75.08|74.68|75.11|74.71|75.07|74.67|91
1719676200000|2024-06-29 15:50:00|75.09|74.69|75.03|74.63|75.11|74.71|75.02|74.62|103
1719676500000|2024-06-29 15:55:00|75.04|74.64|74.88|74.48|75.04|74.64|74.87|74.47|83
1719676800000|2024-06-29 16:00:00|74.89|74.49|74.83|74.43|74.9|74.5|74.75|74.35|97
1719677100000|2024-06-29 16:05:00|74.82|74.42|74.77|74.37|74.84|74.44|74.75|74.35|71
1719677400000|2024-06-29 16:10:00|74.76|74.36|74.74|74.34|74.78|74.38|74.71|74.31|93
1719677700000|2024-06-29 16:15:00|74.75|74.35|74.9|74.5|74.95|74.55|74.74|74.34|132
1719678000000|2024-06-29 16:20:00|74.91|74.51|74.95|74.55|75.04|74.64|74.87|74.47|164
1719678300000|2024-06-29 16:25:00|74.96|74.56|75.21|74.81|75.29|74.89|74.94|74.54|162
1719678600000|2024-06-29 16:30:00|75.2|74.8|75.43|75.03|75.62|75.22|75.16|74.76|264
1719678900000|2024-06-29 16:35:00|75.42|75.02|75.48|75.08|75.5|75.1|75.32|74.92|197
1719679200000|2024-06-29 16:40:00|75.47|75.07|75.37|74.97|75.5|75.1|75.34|74.94|80
1719679500000|2024-06-29 16:45:00|75.36|74.96|75.17|74.77|75.36|74.96|75.15|74.75|111
1719679800000|2024-06-29 16:50:00|75.16|74.76|75.21|74.81|75.24|74.84|75.14|74.74|109
1719680100000|2024-06-29 16:55:00|75.22|74.82|75.31|74.91|75.33|74.93|75.18|74.78|95
1719680400000|2024-06-29 17:00:00|75.3|74.9|75.3|74.9|75.33|74.93|75.27|74.87|72
1719680700000|2024-06-29 17:05:00|75.29|74.89|75.27|74.87|75.33|74.93|75.27|74.87|75
1719681000000|2024-06-29 17:10:00|75.28|74.88|75.28|74.88|75.31|74.91|75.23|74.83|80
1719681300000|2024-06-29 17:15:00|75.27|74.87|75.16|74.76|75.3|74.9|75.15|74.75|64
1719681600000|2024-06-29 17:20:00|75.15|74.75|75.18|74.78|75.21|74.81|75.13|74.73|61
1719681900000|2024-06-29 17:25:00|75.16|74.76|75.27|74.87|75.27|74.87|75.16|74.76|75
1719682200000|2024-06-29 17:30:00|75.26|74.86|75.22|74.82|75.27|74.87|75.21|74.81|85
1719682500000|2024-06-29 17:35:00|75.23|74.83|75.22|74.82|75.24|74.84|75.17|74.77|59
1719682800000|2024-06-29 17:40:00|75.21|74.81|75.22|74.82|75.28|74.88|75.19|74.79|40
1719683100000|2024-06-29 17:45:00|75.21|74.81|75.28|74.88|75.3|74.9|75.2|74.8|69
1719683400000|2024-06-29 17:50:00|75.29|74.89|75.33|74.93|75.34|74.94|75.25|74.85|97
1719683700000|2024-06-29 17:55:00|75.34|74.94|75.36|74.96|75.37|74.97|75.33|74.93|26
1719684000000|2024-06-29 18:00:00|75.35|74.95|75.4|75|75.41|75.01|75.34|74.94|45
1719684300000|2024-06-29 18:05:00|75.41|75.01|75.41|75.01|75.42|75.02|75.39|74.99|32
1719684600000|2024-06-29 18:10:00|75.4|75|75.38|74.98|75.41|75.01|75.37|74.97|75
1719684900000|2024-06-29 18:15:00|75.39|74.99|75.39|74.99|75.42|75.02|75.36|74.96|146
1719685200000|2024-06-29 18:20:00|75.38|74.98|75.39|74.99|75.43|75.03|75.35|74.95|71
1719685500000|2024-06-29 18:25:00|75.38|74.98|75.4|75|75.42|75.02|75.37|74.97|53
1719685800000|2024-06-29 18:30:00|75.41|75.01|75.38|74.98|75.43|75.03|75.38|74.98|105
1719686100000|2024-06-29 18:35:00|75.37|74.97|75.42|75.02|75.44|75.04|75.37|74.97|77
1719686400000|2024-06-29 18:40:00|75.44|75.04|75.42|75.02|75.44|75.04|75.39|74.99|27
1719686700000|2024-06-29 18:45:00|75.43|75.03|75.44|75.04|75.44|75.04|75.42|75.02|12
1719687000000|2024-06-29 18:50:00|75.46|75.06|75.43|75.03|75.46|75.06|75.43|75.03|29
1719687300000|2024-06-29 18:55:00|75.44|75.04|75.43|75.03|75.46|75.06|75.42|75.02|34
1719687600000|2024-06-29 19:00:00|75.42|75.02|75.46|75.06|75.46|75.06|75.42|75.02|36
1719687900000|2024-06-29 19:05:00|75.45|75.05|75.42|75.02|75.47|75.07|75.41|75.01|23
1719688200000|2024-06-29 19:10:00|75.44|75.04|75.44|75.04|75.47|75.07|75.41|75.01|47
1719688500000|2024-06-29 19:15:00|75.45|75.05|75.51|75.11|75.56|75.16|75.4|75|65
1719688800000|2024-06-29 19:20:00|75.52|75.12|75.67|75.27|75.69|75.29|75.51|75.11|79
1719689100000|2024-06-29 19:25:00|75.66|75.26|75.8|75.4|75.82|75.42|75.66|75.26|107
1719689400000|2024-06-29 19:30:00|75.81|75.41|75.66|75.26|75.81|75.41|75.48|75.08|329
1719689700000|2024-06-29 19:35:00|75.65|75.25|75.75|75.35|75.76|75.36|75.63|75.23|128
1719690000000|2024-06-29 19:40:00|75.76|75.36|75.6|75.2|75.76|75.36|75.58|75.18|89
1719690300000|2024-06-29 19:45:00|75.59|75.19|75.65|75.25|75.68|75.28|75.57|75.17|60
1719690600000|2024-06-29 19:50:00|75.66|75.26|75.76|75.36|75.78|75.38|75.66|75.26|86
1719690900000|2024-06-29 19:55:00|75.77|75.37|75.83|75.43|76.02|75.62|75.77|75.37|174
1719691200000|2024-06-29 20:00:00|75.81|75.41|76.09|75.69|76.09|75.69|75.78|75.38|151
1719691500000|2024-06-29 20:05:00|76.07|75.67|76.07|75.67|76.11|75.71|76|75.6|158
1719691800000|2024-06-29 20:10:00|76.06|75.66|76.06|75.66|76.12|75.72|76.04|75.64|80
1719692100000|2024-06-29 20:15:00|76.05|75.65|76.08|75.68|76.12|75.72|76|75.6|88
1719692400000|2024-06-29 20:20:00|76.09|75.69|76.61|76.21|76.98|76.58|76.06|75.66|389
1719692700000|2024-06-29 20:25:00|76.62|76.22|76.87|76.47|76.92|76.52|76.61|76.21|234
1719693000000|2024-06-29 20:30:00|76.86|76.46|76.6|76.2|76.87|76.47|76.47|76.07|293
1719693300000|2024-06-29 20:35:00|76.59|76.19|76.65|76.25|76.67|76.27|76.46|76.06|175
1719693600000|2024-06-29 20:40:00|76.66|76.26|76.44|76.04|76.67|76.27|76.38|75.98|154
1719693900000|2024-06-29 20:45:00|76.43|76.03|76.17|75.77|76.44|76.04|76.17|75.77|222
1719694200000|2024-06-29 20:50:00|76.16|75.76|75.93|75.53|76.16|75.76|75.85|75.45|232
1719694500000|2024-06-29 20:55:00|75.92|75.52|76.1|75.7|76.11|75.71|75.91|75.51|169
1719694800000|2024-06-29 21:00:00|76.09|75.69|76.24|75.84|76.25|75.85|76.09|75.69|143
1719695100000|2024-06-29 21:05:00|76.23|75.83|76.26|75.86|76.33|75.93|76.23|75.83|110
1719695400000|2024-06-29 21:10:00|76.27|75.87|76.3|75.9|76.33|75.93|76.25|75.85|60
1719695700000|2024-06-29 21:15:00|76.29|75.89|76.09|75.69|76.31|75.91|76.03|75.63|152
1719696000000|2024-06-29 21:20:00|76.1|75.7|76.13|75.73|76.17|75.77|76.04|75.64|92
1719696300000|2024-06-29 21:25:00|76.12|75.72|76.05|75.65|76.14|75.74|76.01|75.61|51
1719696600000|2024-06-29 21:30:00|76.06|75.66|76.04|75.64|76.06|75.66|75.96|75.56|95
1719696900000|2024-06-29 21:35:00|76.03|75.63|76.02|75.62|76.06|75.66|76.01|75.61|30
1719697200000|2024-06-29 21:40:00|76|75.6|75.94|75.54|76.02|75.62|75.93|75.53|122
1719697500000|2024-06-29 21:45:00|75.95|75.55|75.9|75.5|75.95|75.55|75.9|75.5|75
1719697800000|2024-06-29 21:50:00|75.91|75.51|75.79|75.39|75.91|75.51|75.78|75.38|82
1719698100000|2024-06-29 21:55:00|75.78|75.38|75.77|75.37|75.79|75.39|75.7|75.3|111
1719698400000|2024-06-29 22:00:00|75.76|75.36|75.79|75.39|75.81|75.41|75.71|75.31|132
1719698700000|2024-06-29 22:05:00|75.8|75.4|75.83|75.43|75.88|75.48|75.75|75.35|109
1719699000000|2024-06-29 22:10:00|75.82|75.42|75.77|75.37|75.84|75.44|75.76|75.36|83
1719699300000|2024-06-29 22:15:00|75.76|75.36|75.52|75.12|75.77|75.37|75.49|75.09|158
1719699600000|2024-06-29 22:20:00|75.55|75.15|75.52|75.12|75.62|75.22|75.48|75.08|172
1719699900000|2024-06-29 22:25:00|75.51|75.11|75.51|75.11|75.59|75.19|75.49|75.09|132
1719700200000|2024-06-29 22:30:00|75.48|75.08|75.55|75.15|75.59|75.19|75.48|75.08|97
1719700500000|2024-06-29 22:35:00|75.56|75.16|75.59|75.19|75.62|75.22|75.51|75.11|64
1719700800000|2024-06-29 22:40:00|75.58|75.18|75.55|75.15|75.59|75.19|75.52|75.12|72
1719701100000|2024-06-29 22:45:00|75.54|75.14|75.48|75.08|75.61|75.21|75.47|75.07|156
1719701400000|2024-06-29 22:50:00|75.5|75.1|75.37|74.97|75.54|75.14|75.37|74.97|167
1719701700000|2024-06-29 22:55:00|75.36|74.96|75.44|75.04|75.44|75.04|75.36|74.96|76
1719702000000|2024-06-29 23:00:00|75.45|75.05|75.45|75.05|75.48|75.08|75.4|75|119
1719702300000|2024-06-29 23:05:00|75.46|75.06|75.54|75.14|75.55|75.15|75.46|75.06|78
1719702600000|2024-06-29 23:10:00|75.55|75.15|75.59|75.19|75.64|75.24|75.53|75.13|86
1719702900000|2024-06-29 23:15:00|75.6|75.2|75.52|75.12|75.6|75.2|75.49|75.09|143
1719703200000|2024-06-29 23:20:00|75.51|75.11|75.36|74.96|75.51|75.11|75.36|74.96|135
1719703500000|2024-06-29 23:25:00|75.37|74.97|75.41|75.01|75.43|75.03|75.37|74.97|26
1719703800000|2024-06-29 23:30:00|75.42|75.02|75.42|75.02|75.49|75.09|75.36|74.96|97
1719704100000|2024-06-29 23:35:00|75.4|75|75.33|74.93|75.42|75.02|75.28|74.88|95
1719704400000|2024-06-29 23:40:00|75.34|74.94|75.3|74.9|75.35|74.95|75.27|74.87|75
1719704700000|2024-06-29 23:45:00|75.31|74.91|75.24|74.84|75.36|74.96|75.24|74.84|108
1719705000000|2024-06-29 23:50:00|75.25|74.85|75.1|74.7|75.28|74.88|75.09|74.69|130
1719705300000|2024-06-29 23:55:00|75.11|74.71|75.08|74.68|75.15|74.75|75.07|74.67|97
1719705600000|2024-06-30 00:00:00|75.07|74.67|75.06|74.66|75.12|74.72|75.04|74.64|139
1719705900000|2024-06-30 00:05:00|75.07|74.67|75.13|74.73|75.13|74.73|75.05|74.65|129
1719706200000|2024-06-30 00:10:00|75.14|74.74|75.09|74.69|75.17|74.77|75.09|74.69|178
1719706500000|2024-06-30 00:15:00|75.1|74.7|75.01|74.61|75.12|74.72|75|74.6|191
1719706800000|2024-06-30 00:20:00|75.02|74.62|75.11|74.71|75.13|74.73|74.97|74.57|231
1719707100000|2024-06-30 00:25:00|75.12|74.72|75.25|74.85|75.25|74.85|75.12|74.72|102
1719707400000|2024-06-30 00:30:00|75.24|74.84|75.32|74.92|75.34|74.94|75.19|74.79|77
1719707700000|2024-06-30 00:35:00|75.33|74.93|75.32|74.92|75.34|74.94|75.28|74.88|65
1719708000000|2024-06-30 00:40:00|75.29|74.89|75.3|74.9|75.32|74.92|75.25|74.85|71
1719708300000|2024-06-30 00:45:00|75.31|74.91|75.24|74.84|75.32|74.92|75.24|74.84|110
1719708600000|2024-06-30 00:50:00|75.25|74.85|75.24|74.84|75.25|74.85|75.19|74.79|71
1719708900000|2024-06-30 00:55:00|75.23|74.83|75.21|74.81|75.25|74.85|75.18|74.78|131
1719709200000|2024-06-30 01:00:00|75.2|74.8|75.13|74.73|75.23|74.83|75.13|74.73|103
1719709500000|2024-06-30 01:05:00|75.14|74.74|75.06|74.66|75.14|74.74|75.05|74.65|45
1719709800000|2024-06-30 01:10:00|75.05|74.65|75.07|74.67|75.08|74.68|74.98|74.58|90
1719710100000|2024-06-30 01:15:00|75.06|74.66|75.03|74.63|75.07|74.67|74.91|74.51|151
1719710400000|2024-06-30 01:20:00|75.01|74.61|75.04|74.64|75.06|74.66|74.94|74.54|176
1719710700000|2024-06-30 01:25:00|75.05|74.65|75.08|74.68|75.1|74.7|75.02|74.62|70
1719711000000|2024-06-30 01:30:00|75.06|74.66|74.97|74.57|75.11|74.71|74.93|74.53|134
1719711300000|2024-06-30 01:35:00|74.96|74.56|74.82|74.42|74.96|74.56|74.78|74.38|76
1719711600000|2024-06-30 01:40:00|74.81|74.41|74.84|74.44|74.85|74.45|74.74|74.34|123
1719711900000|2024-06-30 01:45:00|74.83|74.43|75.02|74.62|75.06|74.66|74.81|74.41|205
1719712200000|2024-06-30 01:50:00|75.01|74.61|75.06|74.66|75.07|74.67|74.94|74.54|151
1719712500000|2024-06-30 01:55:00|75.08|74.68|75.11|74.71|75.14|74.74|75.05|74.65|56
1719712800000|2024-06-30 02:00:00|75.12|74.72|75.13|74.73|75.17|74.77|75.09|74.69|107
1719713100000|2024-06-30 02:05:00|75.14|74.74|75.18|74.78|75.19|74.79|75.12|74.72|81
1719713400000|2024-06-30 02:10:00|75.17|74.77|75.1|74.7|75.21|74.81|75.08|74.68|56
1719713700000|2024-06-30 02:15:00|75.11|74.71|74.98|74.58|75.12|74.72|74.98|74.58|139
1719714000000|2024-06-30 02:20:00|74.99|74.59|75.03|74.63|75.05|74.65|74.9|74.5|300
1719714300000|2024-06-30 02:25:00|75.02|74.62|75.25|74.85|75.29|74.89|75.02|74.62|124
1719714600000|2024-06-30 02:30:00|75.24|74.84|75.3|74.9|75.42|75.02|75.16|74.76|287
1719714900000|2024-06-30 02:35:00|75.31|74.91|75.35|74.95|75.4|75|75.24|74.84|280
1719715200000|2024-06-30 02:40:00|75.34|74.94|75.31|74.91|75.4|75|75.22|74.82|227
1719715500000|2024-06-30 02:45:00|75.3|74.9|75.19|74.79|75.4|75|75.19|74.79|241
1719715800000|2024-06-30 02:50:00|75.2|74.8|75.37|74.97|75.39|74.99|75.18|74.78|255
1719716100000|2024-06-30 02:55:00|75.36|74.96|75.43|75.03|75.49|75.09|75.36|74.96|151
1719716400000|2024-06-30 03:00:00|75.42|75.02|75.34|74.94|75.44|75.04|75.28|74.88|177
1719716700000|2024-06-30 03:05:00|75.35|74.95|75.58|75.18|75.6|75.2|75.27|74.87|196
1719717000000|2024-06-30 03:10:00|75.6|75.2|75.54|75.14|75.61|75.21|75.52|75.12|160
1719717300000|2024-06-30 03:15:00|75.56|75.16|75.41|75.01|75.57|75.17|75.39|74.99|241
1719717600000|2024-06-30 03:20:00|75.42|75.02|75.4|75|75.48|75.08|75.38|74.98|128
1719717900000|2024-06-30 03:25:00|75.41|75.01|75.52|75.12|75.57|75.17|75.41|75.01|118
1719718200000|2024-06-30 03:30:00|75.51|75.11|75.61|75.21|75.65|75.25|75.51|75.11|108
1719718500000|2024-06-30 03:35:00|75.59|75.19|75.62|75.22|75.65|75.25|75.54|75.14|52
1719718800000|2024-06-30 03:40:00|75.63|75.23|75.65|75.25|75.66|75.26|75.61|75.21|60
1719719100000|2024-06-30 03:45:00|75.66|75.26|75.65|75.25|75.76|75.36|75.63|75.23|147
1719719400000|2024-06-30 03:50:00|75.66|75.26|75.59|75.19|75.66|75.26|75.56|75.16|116
1719719700000|2024-06-30 03:55:00|75.58|75.18|75.59|75.19|75.61|75.21|75.57|75.17|83
1719720000000|2024-06-30 04:00:00|75.61|75.21|75.81|75.41|76.03|75.63|75.5|75.1|294
1719720300000|2024-06-30 04:05:00|75.8|75.4|75.81|75.41|75.87|75.47|75.76|75.36|100
1719720600000|2024-06-30 04:10:00|75.82|75.42|75.82|75.42|75.83|75.43|75.77|75.37|69
1719720900000|2024-06-30 04:15:00|75.81|75.41|75.83|75.43|75.83|75.43|75.79|75.39|55
1719721200000|2024-06-30 04:20:00|75.85|75.45|76.1|75.7|76.11|75.71|75.84|75.44|203
1719721500000|2024-06-30 04:25:00|76.11|75.71|75.83|75.43|76.13|75.73|75.81|75.41|203
1719721800000|2024-06-30 04:30:00|75.81|75.41|75.68|75.28|75.82|75.42|75.65|75.25|152
1719722100000|2024-06-30 04:35:00|75.66|75.26|75.64|75.24|75.73|75.33|75.59|75.19|111
1719722400000|2024-06-30 04:40:00|75.65|75.25|75.62|75.22|75.67|75.27|75.59|75.19|131
1719722700000|2024-06-30 04:45:00|75.61|75.21|75.57|75.17|75.66|75.26|75.56|75.16|97
1719723000000|2024-06-30 04:50:00|75.56|75.16|75.57|75.17|75.68|75.28|75.53|75.13|156
1719723300000|2024-06-30 04:55:00|75.58|75.18|75.57|75.17|75.6|75.2|75.5|75.1|101
1719723600000|2024-06-30 05:00:00|75.53|75.13|75.54|75.14|75.6|75.2|75.49|75.09|128
1719723900000|2024-06-30 05:05:00|75.55|75.15|75.58|75.18|75.6|75.2|75.52|75.12|118
1719724200000|2024-06-30 05:10:00|75.57|75.17|75.47|75.07|75.57|75.17|75.44|75.04|107
1719724500000|2024-06-30 05:15:00|75.46|75.06|75.43|75.03|75.47|75.07|75.4|75|86
1719724800000|2024-06-30 05:20:00|75.44|75.04|75.31|74.91|75.46|75.06|75.29|74.89|182
1719725100000|2024-06-30 05:25:00|75.32|74.92|75.21|74.81|75.35|74.95|75.2|74.8|136
1719725400000|2024-06-30 05:30:00|75.2|74.8|75.18|74.78|75.22|74.82|75.1|74.7|108
1719725700000|2024-06-30 05:35:00|75.17|74.77|75.2|74.8|75.26|74.86|75.15|74.75|146
1719726000000|2024-06-30 05:40:00|75.21|74.81|75.3|74.9|75.3|74.9|75.16|74.76|119
1719726300000|2024-06-30 05:45:00|75.31|74.91|75.22|74.82|75.33|74.93|75.18|74.78|155
1719726600000|2024-06-30 05:50:00|75.21|74.81|75.18|74.78|75.23|74.83|75.15|74.75|160
1719726900000|2024-06-30 05:55:00|75.17|74.77|75.19|74.79|75.2|74.8|75.11|74.71|139
1719727200000|2024-06-30 06:00:00|75.18|74.78|75.19|74.79|75.22|74.82|75.15|74.75|63
1719727500000|2024-06-30 06:05:00|75.2|74.8|75.17|74.77|75.21|74.81|75.15|74.75|105
1719727800000|2024-06-30 06:10:00|75.18|74.78|75.15|74.75|75.21|74.81|75.13|74.73|84
1719728100000|2024-06-30 06:15:00|75.16|74.76|75.15|74.75|75.2|74.8|75.11|74.71|132
1719728400000|2024-06-30 06:20:00|75.16|74.76|75.13|74.73|75.16|74.76|75.1|74.7|57
1719728700000|2024-06-30 06:25:00|75.12|74.72|75.14|74.74|75.17|74.77|75.11|74.71|74
1719729000000|2024-06-30 06:30:00|75.12|74.72|75.08|74.68|75.14|74.74|75.07|74.67|62
1719729300000|2024-06-30 06:35:00|75.07|74.67|75.03|74.63|75.08|74.68|74.97|74.57|95
1719729600000|2024-06-30 06:40:00|75.02|74.62|75.11|74.71|75.15|74.75|75.02|74.62|84
1719729900000|2024-06-30 06:45:00|75.12|74.72|75.16|74.76|75.19|74.79|75.09|74.69|76
1719730200000|2024-06-30 06:50:00|75.15|74.75|75.13|74.73|75.2|74.8|75.11|74.71|105
1719730500000|2024-06-30 06:55:00|75.14|74.74|75.17|74.77|75.17|74.77|75.13|74.73|35
1719730800000|2024-06-30 07:00:00|75.16|74.76|75.2|74.8|75.32|74.92|75.16|74.76|156
1719731100000|2024-06-30 07:05:00|75.19|74.79|75.43|75.03|75.57|75.17|75.19|74.79|359
1719731400000|2024-06-30 07:10:00|75.4|75|75.4|75|75.6|75.2|75.36|74.96|374
1719731700000|2024-06-30 07:15:00|75.42|75.02|75.32|74.92|75.45|75.05|75.31|74.91|266
1719732000000|2024-06-30 07:20:00|75.33|74.93|75.1|74.7|75.36|74.96|75.09|74.69|268
1719732300000|2024-06-30 07:25:00|75.11|74.71|75.15|74.75|75.16|74.76|75.08|74.68|164
1719732600000|2024-06-30 07:30:00|75.14|74.74|75.2|74.8|75.38|74.98|75.14|74.74|189
1719732900000|2024-06-30 07:35:00|75.24|74.84|75.38|74.98|75.39|74.99|75.23|74.83|165
1719733200000|2024-06-30 07:40:00|75.4|75|75.43|75.03|75.46|75.06|75.38|74.98|74
1719733500000|2024-06-30 07:45:00|75.42|75.02|75.37|74.97|75.47|75.07|75.35|74.95|220
1719733800000|2024-06-30 07:50:00|75.36|74.96|75.49|75.09|75.5|75.1|75.31|74.91|163
1719734100000|2024-06-30 07:55:00|75.48|75.08|75.7|75.3|75.74|75.34|75.48|75.08|93
1719734400000|2024-06-30 08:00:00|75.69|75.29|75.59|75.19|75.71|75.31|75.56|75.16|164
1719734700000|2024-06-30 08:05:00|75.6|75.2|75.42|75.02|75.61|75.21|75.36|74.96|218
1719735000000|2024-06-30 08:10:00|75.4|75|75.27|74.87|75.42|75.02|75.22|74.82|137
1719735300000|2024-06-30 08:15:00|75.26|74.86|75.45|75.05|75.46|75.06|75.25|74.85|105
1719735600000|2024-06-30 08:20:00|75.46|75.06|75.5|75.1|75.57|75.17|75.46|75.06|109
1719735900000|2024-06-30 08:25:00|75.51|75.11|75.52|75.12|75.61|75.21|75.47|75.07|101
1719736200000|2024-06-30 08:30:00|75.53|75.13|75.57|75.17|75.61|75.21|75.51|75.11|92
1719736500000|2024-06-30 08:35:00|75.55|75.15|75.6|75.2|75.62|75.22|75.52|75.12|119
1719736800000|2024-06-30 08:40:00|75.61|75.21|75.57|75.17|75.64|75.24|75.52|75.12|121
1719737100000|2024-06-30 08:45:00|75.56|75.16|75.54|75.14|75.6|75.2|75.48|75.08|121
1719737400000|2024-06-30 08:50:00|75.55|75.15|75.58|75.18|75.63|75.23|75.51|75.11|78
1719737700000|2024-06-30 08:55:00|75.63|75.23|75.63|75.23|75.69|75.29|75.52|75.12|112
1719738000000|2024-06-30 09:00:00|75.62|75.22|75.74|75.34|75.8|75.4|75.62|75.22|68
1719738300000|2024-06-30 09:05:00|75.75|75.35|75.77|75.37|75.78|75.38|75.73|75.33|35
1719738600000|2024-06-30 09:10:00|75.78|75.38|75.76|75.36|75.85|75.45|75.75|75.35|117
1719738900000|2024-06-30 09:15:00|75.75|75.35|75.72|75.32|75.79|75.39|75.68|75.28|160
1719739200000|2024-06-30 09:20:00|75.73|75.33|75.75|75.35|75.75|75.35|75.68|75.28|98
1719739500000|2024-06-30 09:25:00|75.74|75.34|75.66|75.26|75.76|75.36|75.65|75.25|109
1719739800000|2024-06-30 09:30:00|75.68|75.28|75.51|75.11|75.7|75.3|75.49|75.09|140
1719740100000|2024-06-30 09:35:00|75.52|75.12|75.51|75.11|75.57|75.17|75.47|75.07|101
1719740400000|2024-06-30 09:40:00|75.52|75.12|75.52|75.12|75.55|75.15|75.47|75.07|119
1719740700000|2024-06-30 09:45:00|75.53|75.13|75.54|75.14|75.57|75.17|75.52|75.12|108
1719741000000|2024-06-30 09:50:00|75.53|75.13|75.43|75.03|75.56|75.16|75.37|74.97|153
1719741300000|2024-06-30 09:55:00|75.44|75.04|75.35|74.95|75.51|75.11|75.33|74.93|172
1719741600000|2024-06-30 10:00:00|75.32|74.92|75.44|75.04|75.48|75.08|75.32|74.92|104
1719741900000|2024-06-30 10:05:00|75.45|75.05|75.45|75.05|75.46|75.06|75.43|75.03|31
1719742200000|2024-06-30 10:10:00|75.46|75.06|75.48|75.08|75.49|75.09|75.42|75.02|80
1719742500000|2024-06-30 10:15:00|75.49|75.09|75.44|75.04|75.5|75.1|75.42|75.02|51
1719742800000|2024-06-30 10:20:00|75.43|75.03|75.4|75|75.44|75.04|75.38|74.98|54
1719743100000|2024-06-30 10:25:00|75.41|75.01|75.45|75.05|75.47|75.07|75.41|75.01|75
1719743400000|2024-06-30 10:30:00|75.44|75.04|75.42|75.02|75.46|75.06|75.39|74.99|110
1719743700000|2024-06-30 10:35:00|75.39|74.99|75.18|74.78|75.41|75.01|75.17|74.77|70
1719744000000|2024-06-30 10:40:00|75.17|74.77|75.03|74.63|75.22|74.82|75.02|74.62|115
1719744300000|2024-06-30 10:45:00|75.02|74.62|75|74.6|75.05|74.65|74.96|74.56|99
1719744600000|2024-06-30 10:50:00|75.01|74.61|75.04|74.64|75.06|74.66|74.96|74.56|123
1719744900000|2024-06-30 10:55:00|75.03|74.63|74.98|74.58|75.04|74.64|74.93|74.53|70
1719745200000|2024-06-30 11:00:00|74.96|74.56|74.95|74.55|75.01|74.61|74.93|74.53|121
1719745500000|2024-06-30 11:05:00|74.96|74.56|75.03|74.63|75.05|74.65|74.94|74.54|103
1719745800000|2024-06-30 11:10:00|75.04|74.64|75.12|74.72|75.14|74.74|75.01|74.61|69
1719746100000|2024-06-30 11:15:00|75.11|74.71|75.12|74.72|75.14|74.74|75.05|74.65|114
1719746400000|2024-06-30 11:20:00|75.14|74.74|75.18|74.78|75.2|74.8|75.12|74.72|70
1719746700000|2024-06-30 11:25:00|75.19|74.79|75.19|74.79|75.21|74.81|75.12|74.72|85
1719747000000|2024-06-30 11:30:00|75.18|74.78|75.19|74.79|75.21|74.81|75.15|74.75|70
1719747300000|2024-06-30 11:35:00|75.2|74.8|75.18|74.78|75.24|74.84|75.17|74.77|36
1719747600000|2024-06-30 11:40:00|75.19|74.79|75.14|74.74|75.23|74.83|75.14|74.74|63
1719747900000|2024-06-30 11:45:00|75.13|74.73|75.14|74.74|75.22|74.82|75.1|74.7|97
1719748200000|2024-06-30 11:50:00|75.13|74.73|75.08|74.68|75.15|74.75|75.03|74.63|120
1719748500000|2024-06-30 11:55:00|75.09|74.69|75.09|74.69|75.1|74.7|75.04|74.64|57
1719748800000|2024-06-30 12:00:00|75.08|74.68|75.15|74.75|75.16|74.76|75.08|74.68|70
1719749100000|2024-06-30 12:05:00|75.16|74.76|75.15|74.75|75.16|74.76|75.09|74.69|69
1719749400000|2024-06-30 12:10:00|75.14|74.74|75.12|74.72|75.15|74.75|75.11|74.71|20
1719749700000|2024-06-30 12:15:00|75.1|74.7|75.1|74.7|75.12|74.72|75.04|74.64|61
1719750000000|2024-06-30 12:20:00|75.08|74.68|75.1|74.7|75.15|74.75|75.08|74.68|58
1719750300000|2024-06-30 12:25:00|75.09|74.69|75.12|74.72|75.13|74.73|75.06|74.66|51
1719750600000|2024-06-30 12:30:00|75.11|74.71|74.99|74.59|75.12|74.72|74.99|74.59|69
1719750900000|2024-06-30 12:35:00|74.98|74.58|74.93|74.53|75.05|74.65|74.91|74.51|165
1719751200000|2024-06-30 12:40:00|74.94|74.54|74.99|74.59|75.01|74.61|74.9|74.5|126
1719751500000|2024-06-30 12:45:00|75|74.6|74.99|74.59|75.07|74.67|74.94|74.54|170
1719751800000|2024-06-30 12:50:00|75|74.6|75.04|74.64|75.07|74.67|74.98|74.58|130
1719752100000|2024-06-30 12:55:00|75.05|74.65|75.07|74.67|75.12|74.72|75.02|74.62|138
1719752400000|2024-06-30 13:00:00|75.06|74.66|74.97|74.57|75.12|74.72|74.95|74.55|85
1719752700000|2024-06-30 13:05:00|74.96|74.56|74.97|74.57|75.03|74.63|74.94|74.54|83
1719753000000|2024-06-30 13:10:00|74.96|74.56|74.98|74.58|75.01|74.61|74.94|74.54|64
1719753300000|2024-06-30 13:15:00|74.99|74.59|74.99|74.59|75.05|74.65|74.95|74.55|143
1719753600000|2024-06-30 13:20:00|74.97|74.57|74.92|74.52|74.99|74.59|74.92|74.52|77
1719753900000|2024-06-30 13:25:00|74.93|74.53|74.95|74.55|74.96|74.56|74.87|74.47|95
1719754200000|2024-06-30 13:30:00|74.96|74.56|74.74|74.34|74.96|74.56|74.59|74.19|271
1719754500000|2024-06-30 13:35:00|74.73|74.33|74.87|74.47|74.87|74.47|74.73|74.33|140
1719754800000|2024-06-30 13:40:00|74.88|74.48|74.82|74.42|74.9|74.5|74.76|74.36|125
1719755100000|2024-06-30 13:45:00|74.81|74.41|74.97|74.57|74.97|74.57|74.81|74.41|74
1719755400000|2024-06-30 13:50:00|74.99|74.59|74.97|74.57|75.01|74.61|74.97|74.57|60
1719755700000|2024-06-30 13:55:00|74.96|74.56|74.92|74.52|75.04|74.64|74.86|74.46|90
1719756000000|2024-06-30 14:00:00|74.93|74.53|74.71|74.31|75.05|74.65|74.69|74.29|250
1719756300000|2024-06-30 14:05:00|74.7|74.3|74.79|74.39|74.81|74.41|74.69|74.29|220
1719756600000|2024-06-30 14:10:00|74.78|74.38|74.84|74.44|74.9|74.5|74.77|74.37|77
1719756900000|2024-06-30 14:15:00|74.83|74.43|74.89|74.49|74.89|74.49|74.8|74.4|69
1719757200000|2024-06-30 14:20:00|74.88|74.48|74.84|74.44|74.89|74.49|74.78|74.38|81
1719757500000|2024-06-30 14:25:00|74.85|74.45|74.8|74.4|74.96|74.56|74.79|74.39|143
1719757800000|2024-06-30 14:30:00|74.81|74.41|74.81|74.41|74.85|74.45|74.79|74.39|41
1719758100000|2024-06-30 14:35:00|74.8|74.4|74.8|74.4|74.84|74.44|74.79|74.39|49
1719758400000|2024-06-30 14:40:00|74.79|74.39|74.8|74.4|74.8|74.4|74.77|74.37|16
1719758700000|2024-06-30 14:45:00|74.81|74.41|74.86|74.46|74.86|74.46|74.8|74.4|65
1719759000000|2024-06-30 14:50:00|74.85|74.45|74.93|74.53|74.93|74.53|74.81|74.41|81
1719759300000|2024-06-30 14:55:00|74.92|74.52|74.89|74.49|74.92|74.52|74.86|74.46|28
1719759600000|2024-06-30 15:00:00|74.9|74.5|74.8|74.4|74.94|74.54|74.8|74.4|64
1719759900000|2024-06-30 15:05:00|74.79|74.39|74.85|74.45|74.85|74.45|74.79|74.39|28
1719760200000|2024-06-30 15:10:00|74.83|74.43|74.86|74.46|74.87|74.47|74.79|74.39|53
1719760500000|2024-06-30 15:15:00|74.87|74.47|74.77|74.37|74.88|74.48|74.73|74.33|45
1719760800000|2024-06-30 15:20:00|74.76|74.36|74.73|74.33|74.79|74.39|74.69|74.29|63
1719761100000|2024-06-30 15:25:00|74.72|74.32|74.74|74.34|74.76|74.36|74.69|74.29|94
1719761400000|2024-06-30 15:30:00|74.75|74.35|74.76|74.36|74.77|74.37|74.71|74.31|100
1719761700000|2024-06-30 15:35:00|74.77|74.37|74.76|74.36|74.81|74.41|74.73|74.33|77
1719762000000|2024-06-30 15:40:00|74.77|74.37|74.85|74.45|74.86|74.46|74.74|74.34|69
1719762300000|2024-06-30 15:45:00|74.84|74.44|74.82|74.42|74.88|74.48|74.79|74.39|86
1719762600000|2024-06-30 15:50:00|74.8|74.4|74.86|74.46|74.86|74.46|74.79|74.39|26
1719762900000|2024-06-30 15:55:00|74.87|74.47|74.86|74.46|74.9|74.5|74.83|74.43|57
1719763200000|2024-06-30 16:00:00|74.87|74.47|74.6|74.2|74.9|74.5|74.6|74.2|124
1719763500000|2024-06-30 16:05:00|74.61|74.21|74.5|74.1|74.63|74.23|74.5|74.1|21
1719763800000|2024-06-30 16:10:00|74.51|74.11|74.55|74.15|74.65|74.25|74.49|74.09|78
1719764100000|2024-06-30 16:15:00|74.54|74.14|74.6|74.2|74.6|74.2|74.49|74.09|67
1719764400000|2024-06-30 16:20:00|74.61|74.21|74.64|74.24|74.66|74.26|74.59|74.19|35
1719764700000|2024-06-30 16:25:00|74.65|74.25|74.61|74.21|74.65|74.25|74.61|74.21|48
1719765000000|2024-06-30 16:30:00|74.6|74.2|74.64|74.24|74.65|74.25|74.55|74.15|84
1719765300000|2024-06-30 16:35:00|74.65|74.25|74.66|74.26|74.67|74.27|74.62|74.22|51
1719765600000|2024-06-30 16:40:00|74.67|74.27|74.54|74.14|74.67|74.27|74.54|74.14|42
1719765900000|2024-06-30 16:45:00|74.56|74.16|74.55|74.15|74.66|74.26|74.54|74.14|102
1719766200000|2024-06-30 16:50:00|74.56|74.16|74.57|74.17|74.58|74.18|74.55|74.15|44
1719766500000|2024-06-30 16:55:00|74.56|74.16|74.5|74.1|74.56|74.16|74.46|74.06|32
1719766800000|2024-06-30 17:00:00|74.49|74.09|74.43|74.03|74.55|74.15|74.42|74.02|48
1719767100000|2024-06-30 17:05:00|74.42|74.02|74.39|73.99|74.45|74.05|74.39|73.99|41
1719767400000|2024-06-30 17:10:00|74.4|74|74.38|73.98|74.4|74|74.38|73.98|33
1719767700000|2024-06-30 17:15:00|74.39|73.99|74.47|74.07|74.48|74.08|74.37|73.97|68
1719768000000|2024-06-30 17:20:00|74.46|74.06|74.55|74.15|74.59|74.19|74.46|74.06|192
1719768300000|2024-06-30 17:25:00|74.54|74.14|74.44|74.04|74.56|74.16|74.43|74.03|52
1719768600000|2024-06-30 17:30:00|74.45|74.05|74.45|74.05|74.54|74.14|74.4|74|128
1719768900000|2024-06-30 17:35:00|74.47|74.07|74.44|74.04|74.51|74.11|74.43|74.03|65
1719769200000|2024-06-30 17:40:00|74.45|74.05|74.44|74.04|74.47|74.07|74.41|74.01|66
1719769500000|2024-06-30 17:45:00|74.43|74.03|74.48|74.08|74.5|74.1|74.43|74.03|76
1719769800000|2024-06-30 17:50:00|74.49|74.09|74.52|74.12|74.53|74.13|74.45|74.05|76
1719770100000|2024-06-30 17:55:00|74.53|74.13|74.52|74.12|74.53|74.13|74.47|74.07|54
1719770400000|2024-06-30 18:00:00|74.53|74.13|74.53|74.13|74.55|74.15|74.48|74.08|60
1719770700000|2024-06-30 18:05:00|74.52|74.12|74.5|74.1|74.53|74.13|74.49|74.09|23
1719771000000|2024-06-30 18:10:00|74.49|74.09|74.4|74|74.49|74.09|74.4|74|26
1719771300000|2024-06-30 18:15:00|74.39|73.99|74.32|73.92|74.39|73.99|74.27|73.87|90
1719771600000|2024-06-30 18:20:00|74.33|73.93|74.35|73.95|74.35|73.95|74.28|73.88|86
1719771900000|2024-06-30 18:25:00|74.34|73.94|74.39|73.99|74.39|73.99|74.3|73.9|65
1719772200000|2024-06-30 18:30:00|74.38|73.98|74.42|74.02|74.43|74.03|74.38|73.98|30
1719772500000|2024-06-30 18:35:00|74.43|74.03|74.45|74.05|74.46|74.06|74.41|74.01|49
1719772800000|2024-06-30 18:40:00|74.47|74.07|74.49|74.09|74.5|74.1|74.46|74.06|76
1719773100000|2024-06-30 18:45:00|74.48|74.08|74.54|74.14|74.54|74.14|74.44|74.04|155
1719773400000|2024-06-30 18:50:00|74.55|74.15|74.51|74.11|74.57|74.17|74.51|74.11|117
1719773700000|2024-06-30 18:55:00|74.54|74.14|74.56|74.16|74.58|74.18|74.51|74.11|114
1719774000000|2024-06-30 19:00:00|74.55|74.15|74.54|74.14|74.59|74.19|74.52|74.12|104
1719774300000|2024-06-30 19:05:00|74.53|74.13|74.5|74.1|74.56|74.16|74.5|74.1|69
1719774600000|2024-06-30 19:10:00|74.49|74.09|74.51|74.11|74.53|74.13|74.47|74.07|61
1719774900000|2024-06-30 19:15:00|74.5|74.1|74.59|74.19|74.6|74.2|74.49|74.09|63
1719775200000|2024-06-30 19:20:00|74.6|74.2|74.66|74.26|74.66|74.26|74.56|74.16|76
1719775500000|2024-06-30 19:25:00|74.67|74.27|75.36|73.76|75.37|74.38|74.64|73.75|143
1719775800000|2024-06-30 19:30:00|75.35|73.75|75.34|73.74|75.38|73.78|75.32|73.72|72
1719776100000|2024-06-30 19:35:00|75.33|73.73|75.29|73.69|75.34|73.74|75.26|73.66|96
1719776400000|2024-06-30 19:40:00|75.3|73.7|75.37|73.77|75.38|73.78|75.29|73.69|67
1719776700000|2024-06-30 19:45:00|75.38|73.78|75.43|73.83|75.45|73.85|75.36|73.76|69
1719777000000|2024-06-30 19:50:00|75.42|73.82|75.52|73.92|75.56|73.96|75.41|73.81|62
1719777300000|2024-06-30 19:55:00|75.51|73.91|75.46|73.86|75.6|74|75.36|73.76|111
1719777600000|2024-06-30 20:00:00|75.47|73.87|75.54|73.94|75.55|73.95|75.47|73.87|107
1719777900000|2024-06-30 20:05:00|75.55|73.95|75.49|73.89|75.58|73.98|75.48|73.88|117
1719778200000|2024-06-30 20:10:00|75.48|73.88|75.58|73.98|75.6|74|75.48|73.88|76
1719778500000|2024-06-30 20:15:00|75.59|73.99|75.62|74.02|75.64|74.04|75.56|73.96|58
1719778800000|2024-06-30 20:20:00|75.61|74.01|75.66|74.06|75.68|74.08|75.6|74|50
1719779100000|2024-06-30 20:25:00|75.67|74.07|75.81|74.21|75.82|74.22|75.63|74.03|107
1719779400000|2024-06-30 20:30:00|75.8|74.2|75.76|74.16|75.83|74.23|75.71|74.11|139
1719779700000|2024-06-30 20:35:00|75.77|74.17|75.74|74.14|75.77|74.17|75.62|74.02|184
1719780000000|2024-06-30 20:40:00|75.75|74.15|75.78|74.18|75.8|74.2|75.72|74.12|101
1719780300000|2024-06-30 20:45:00|75.79|74.19|75.7|74.1|75.81|74.21|75.7|74.1|133
1719780600000|2024-06-30 20:50:00|75.71|74.11|75.67|74.07|75.72|74.12|75.65|74.05|102
1719780900000|2024-06-30 20:55:00|75.65|74.05|74.93|74.53|75.65|74.64|74.93|74.02|126
1719781200000|2024-06-30 21:00:00|74.94|74.54|74.91|74.51|75|74.6|74.86|74.46|72
1719781500000|2024-06-30 21:05:00|74.86|74.46|74.98|74.58|75.02|74.62|74.86|74.46|55
1719781800000|2024-06-30 21:10:00|74.96|74.56|75.02|74.62|75.03|74.63|74.92|74.52|22
1719782100000|2024-06-30 21:15:00|74.98|74.58|75.05|74.65|75.09|74.69|74.95|74.55|28
1719782400000|2024-06-30 21:20:00|75.09|74.69|75.11|74.71|75.12|74.72|75.05|74.65|9
1719782700000|2024-06-30 21:25:00|75.14|74.74|75.12|74.72|75.15|74.75|75.09|74.69|10
1719783000000|2024-06-30 21:30:00|75.11|74.71|75.17|74.77|75.19|74.79|75.08|74.68|27
1719783300000|2024-06-30 21:35:00|75.22|74.82|75.13|74.73|75.22|74.82|75.11|74.71|11
1719783600000|2024-06-30 21:40:00|75.08|74.68|75.22|74.82|75.22|74.82|75.06|74.66|10
1719783900000|2024-06-30 21:45:00|75.14|74.74|75.21|74.81|75.21|74.81|75.14|74.74|11
1719784200000|2024-06-30 21:50:00|75.26|74.86|75.25|74.85|75.28|74.88|75.21|74.81|7
1719784500000|2024-06-30 21:55:00|75.26|74.86|75.27|74.87|75.33|74.93|75.22|74.82|17
1719784800000|2024-06-30 22:00:00|75.29|74.89|75.36|74.96|75.36|74.96|75.26|74.86|38
1719785100000|2024-06-30 22:05:00|75.33|74.93|75.2|74.8|75.41|75.01|75.15|74.75|66
1719785400000|2024-06-30 22:10:00|75.21|74.81|75.21|74.81|75.22|74.82|75.14|74.74|12
1719785700000|2024-06-30 22:15:00|75.16|74.76|75.31|74.91|75.37|74.97|75.16|74.76|16
1719786000000|2024-06-30 22:20:00|75.32|74.92|75.29|74.89|75.35|74.95|75.26|74.86|31
1719786300000|2024-06-30 22:25:00|75.35|74.95|75.79|75.39|75.81|75.41|75.3|74.9|93
1719786600000|2024-06-30 22:30:00|75.75|75.35|75.8|75.4|75.87|75.47|75.66|75.26|232
1719786900000|2024-06-30 22:35:00|75.82|75.42|75.92|75.52|75.96|75.56|75.73|75.33|68
1719787200000|2024-06-30 22:40:00|75.91|75.51|75.76|75.36|75.94|75.54|75.71|75.31|141
1719787500000|2024-06-30 22:45:00|75.77|75.37|75.77|75.37|75.79|75.39|75.59|75.19|77
1719787800000|2024-06-30 22:50:00|75.73|75.33|75.78|75.38|75.8|75.4|75.64|75.24|38
1719788100000|2024-06-30 22:55:00|75.8|75.4|75.66|75.26|75.83|75.43|75.66|75.26|36
1719788400000|2024-06-30 23:00:00|75.64|75.24|75.62|75.22|75.83|75.43|75.62|75.22|112
1719788700000|2024-06-30 23:05:00|75.61|75.21|75.68|75.28|75.71|75.31|75.51|75.11|111
1719789000000|2024-06-30 23:10:00|75.67|75.27|75.51|75.11|75.67|75.27|75.45|75.05|132
1719789300000|2024-06-30 23:15:00|75.52|75.12|75.44|75.04|75.59|75.19|75.37|74.97|84
1719789600000|2024-06-30 23:20:00|75.41|75.01|75.47|75.07|75.54|75.14|75.41|75.01|31
1719789900000|2024-06-30 23:25:00|75.42|75.02|75.58|75.18|75.59|75.19|75.42|75.02|15
1719790200000|2024-06-30 23:30:00|75.57|75.17|75.57|75.17|75.6|75.2|75.52|75.12|26
1719790500000|2024-06-30 23:35:00|75.52|75.12|75.61|75.21|75.68|75.28|75.52|75.12|19
1719790800000|2024-06-30 23:40:00|75.55|75.15|75.5|75.1|75.63|75.23|75.5|75.1|111
1719791100000|2024-06-30 23:45:00|75.51|75.11|75.49|75.09|75.52|75.12|75.37|74.97|69
1719791400000|2024-06-30 23:50:00|75.51|75.11|75.55|75.15|75.71|75.31|75.5|75.1|55
1719791700000|2024-06-30 23:55:00|75.56|75.16|75.45|75.05|75.61|75.21|75.41|75.01|69
1719792000000|2024-07-01 00:00:00|75.46|75.06|75.37|74.97|75.47|75.07|75.37|74.97|86
1719792300000|2024-07-01 00:05:00|75.38|74.98|75.37|74.97|75.48|75.08|75.37|74.97|65
1719792600000|2024-07-01 00:10:00|75.38|74.98|75.43|75.03|75.46|75.06|75.35|74.95|100
1719792900000|2024-07-01 00:15:00|75.42|75.02|75.49|75.09|75.52|75.12|75.38|74.98|34
1719793200000|2024-07-01 00:20:00|75.5|75.1|75.53|75.13|75.61|75.21|75.5|75.1|22
1719793500000|2024-07-01 00:25:00|75.52|75.12|75.6|75.2|75.64|75.24|75.48|75.08|21
1719793800000|2024-07-01 00:30:00|75.59|75.19|75.57|75.17|75.6|75.2|75.49|75.09|53
1719794100000|2024-07-01 00:35:00|75.56|75.16|75.5|75.1|75.59|75.19|75.43|75.03|33
1719794400000|2024-07-01 00:40:00|75.51|75.11|75.61|75.21|75.61|75.21|75.47|75.07|16
1719794700000|2024-07-01 00:45:00|75.6|75.2|75.44|75.04|75.6|75.2|75.44|75.04|70
1719795000000|2024-07-01 00:50:00|75.47|75.07|75.43|75.03|75.51|75.11|75.38|74.98|72
1719795300000|2024-07-01 00:55:00|75.39|74.99|75.42|75.02|75.5|75.1|75.33|74.93|71
1719795600000|2024-07-01 01:00:00|75.43|75.03|75.49|75.09|75.49|75.09|75.32|74.92|80
1719795900000|2024-07-01 01:05:00|75.5|75.1|75.77|75.37|75.79|75.39|75.5|75.1|140
1719796200000|2024-07-01 01:10:00|75.78|75.38|76|75.6|76.1|75.7|75.71|75.31|218
1719796500000|2024-07-01 01:15:00|76.05|75.65|76.01|75.61|76.11|75.71|75.87|75.47|136
1719796800000|2024-07-01 01:20:00|75.97|75.57|75.87|75.47|76.04|75.64|75.8|75.4|72
1719797100000|2024-07-01 01:25:00|75.83|75.43|75.95|75.55|75.95|75.55|75.79|75.39|74
1719797400000|2024-07-01 01:30:00|75.96|75.56|76|75.6|76|75.6|75.9|75.5|39
1719797700000|2024-07-01 01:35:00|75.99|75.59|76|75.6|76.01|75.61|75.94|75.54|24
1719798000000|2024-07-01 01:40:00|76.01|75.61|76.06|75.66|76.08|75.68|75.95|75.55|41
1719798300000|2024-07-01 01:45:00|76.05|75.65|76.01|75.61|76.05|75.65|75.92|75.52|40
1719798600000|2024-07-01 01:50:00|76.05|75.65|76|75.6|76.05|75.65|75.97|75.57|24
1719798900000|2024-07-01 01:55:00|76.05|75.65|76.05|75.65|76.05|75.65|76|75.6|12
1719799200000|2024-07-01 02:00:00|76.06|75.66|76.06|75.66|76.1|75.7|75.97|75.57|64
1719799500000|2024-07-01 02:05:00|76.1|75.7|76.01|75.61|76.1|75.7|75.96|75.56|37
1719799800000|2024-07-01 02:10:00|75.98|75.58|75.84|75.44|75.98|75.58|75.65|75.25|163
1719800100000|2024-07-01 02:15:00|75.8|75.4|75.86|75.46|75.86|75.46|75.8|75.4|16
1719800400000|2024-07-01 02:20:00|75.85|75.45|75.79|75.39|75.85|75.45|75.75|75.35|19
1719800700000|2024-07-01 02:25:00|75.8|75.4|75.68|75.28|75.8|75.4|75.64|75.24|64
1719801000000|2024-07-01 02:30:00|75.65|75.25|75.65|75.25|75.75|75.35|75.6|75.2|73
1719801300000|2024-07-01 02:35:00|75.69|75.29|75.73|75.33|75.75|75.35|75.61|75.21|107
1719801600000|2024-07-01 02:40:00|75.74|75.34|75.69|75.29|75.77|75.37|75.66|75.26|43
1719801900000|2024-07-01 02:45:00|75.63|75.23|75.71|75.31|75.72|75.32|75.63|75.23|34
1719802200000|2024-07-01 02:50:00|75.72|75.32|75.69|75.29|75.77|75.37|75.68|75.28|11
1719802500000|2024-07-01 02:55:00|75.68|75.28|75.75|75.35|75.75|75.35|75.65|75.25|144
1719802800000|2024-07-01 03:00:00|75.74|75.34|75.73|75.33|75.75|75.35|75.66|75.26|15
1719803100000|2024-07-01 03:05:00|75.74|75.34|75.74|75.34|75.75|75.35|75.7|75.3|13
1719803400000|2024-07-01 03:10:00|75.75|75.35|75.73|75.33|75.76|75.36|75.68|75.28|19
1719803700000|2024-07-01 03:15:00|75.69|75.29|75.64|75.24|75.73|75.33|75.64|75.24|92
1719804000000|2024-07-01 03:20:00|75.66|75.26|75.64|75.24|75.7|75.3|75.59|75.19|113
1719804300000|2024-07-01 03:25:00|75.58|75.18|75.56|75.16|75.65|75.25|75.56|75.16|11
1719804600000|2024-07-01 03:30:00|75.59|75.19|75.6|75.2|75.63|75.23|75.53|75.13|45
1719804900000|2024-07-01 03:35:00|75.59|75.19|75.63|75.23|75.63|75.23|75.54|75.14|68
1719805200000|2024-07-01 03:40:00|75.64|75.24|75.63|75.23|75.64|75.24|75.58|75.18|65
1719805500000|2024-07-01 03:45:00|75.64|75.24|75.66|75.26|75.68|75.28|75.61|75.21|8
1719805800000|2024-07-01 03:50:00|75.69|75.29|75.74|75.34|75.74|75.34|75.64|75.24|14
1719806100000|2024-07-01 03:55:00|75.73|75.33|75.72|75.32|75.74|75.34|75.71|75.31|7
1719806400000|2024-07-01 04:00:00|75.75|75.35|75.75|75.35|75.76|75.36|75.66|75.26|18
1719806700000|2024-07-01 04:05:00|75.76|75.36|75.79|75.39|75.81|75.41|75.72|75.32|12
1719807000000|2024-07-01 04:10:00|75.81|75.41|75.85|75.45|75.85|75.45|75.76|75.36|19
1719807300000|2024-07-01 04:15:00|75.83|75.43|75.83|75.43|75.84|75.44|75.83|75.43|3
1719807600000|2024-07-01 04:20:00|75.79|75.39|75.66|75.26|75.82|75.42|75.66|75.26|46
1719807900000|2024-07-01 04:25:00|75.68|75.28|75.62|75.22|75.7|75.3|75.59|75.19|96
1719808200000|2024-07-01 04:30:00|75.59|75.19|75.58|75.18|75.64|75.24|75.57|75.17|81
1719808500000|2024-07-01 04:35:00|75.57|75.17|75.46|75.06|75.57|75.17|75.46|75.06|126
1719808800000|2024-07-01 04:40:00|75.47|75.07|75.41|75.01|75.47|75.07|75.37|74.97|104
1719809100000|2024-07-01 04:45:00|75.42|75.02|75.41|75.01|75.47|75.07|75.4|75|131
1719809400000|2024-07-01 04:50:00|75.42|75.02|75.41|75.01|75.46|75.06|75.4|75|102
1719809700000|2024-07-01 04:55:00|75.44|75.04|75.24|74.84|75.45|75.05|75.24|74.84|66
1719810000000|2024-07-01 05:00:00|75.27|74.87|75.29|74.89|75.29|74.89|75.18|74.78|50
1719810300000|2024-07-01 05:05:00|75.32|74.92|75.38|74.98|75.4|75|75.29|74.89|8
1719810600000|2024-07-01 05:10:00|75.39|74.99|75.37|74.97|75.4|75|75.29|74.89|35
1719810900000|2024-07-01 05:15:00|75.32|74.92|75.41|75.01|75.42|75.02|75.32|74.92|28
1719811200000|2024-07-01 05:20:00|75.42|75.02|75.42|75.02|75.42|75.02|75.42|75.02|1
1719811500000|2024-07-01 05:25:00|75.41|75.01|75.39|74.99|75.41|75.01|75.37|74.97|106
1719811800000|2024-07-01 05:30:00|75.4|75|75.37|74.97|75.4|75|75.34|74.94|83
1719812100000|2024-07-01 05:35:00|75.33|74.93|75.4|75|75.4|75|75.33|74.93|5
1719812400000|2024-07-01 05:40:00|75.41|75.01|75.48|75.08|75.48|75.08|75.38|74.98|9
1719812700000|2024-07-01 05:45:00|75.44|75.04|75.44|75.04|75.48|75.08|75.44|75.04|126
1719813000000|2024-07-01 05:50:00|75.47|75.07|75.52|75.12|75.52|75.12|75.45|75.05|9
1719813300000|2024-07-01 05:55:00|75.55|75.15|75.55|75.15|75.55|75.15|75.54|75.14|3
1719813600000|2024-07-01 06:00:00|75.51|75.11|75.51|75.11|75.52|75.12|75.5|75.1|5
1719813900000|2024-07-01 06:05:00|75.52|75.12|75.49|75.09|75.53|75.13|75.49|75.09|24
1719814200000|2024-07-01 06:10:00|75.5|75.1|75.49|75.09|75.51|75.11|75.49|75.09|42
1719814500000|2024-07-01 06:15:00|75.5|75.1|75.49|75.09|75.53|75.13|75.49|75.09|94
1719814800000|2024-07-01 06:20:00|75.5|75.1|75.42|75.02|75.5|75.1|75.4|75|41
1719815100000|2024-07-01 06:25:00|75.41|75.01|75.47|75.07|75.49|75.09|75.4|75|25
1719815400000|2024-07-01 06:30:00|75.45|75.05|75.45|75.05|75.45|75.05|75.35|74.95|16
1719815700000|2024-07-01 06:35:00|75.42|75.02|75.44|75.04|75.47|75.07|75.36|74.96|33
1719816000000|2024-07-01 06:40:00|75.4|75|75.41|75.01|75.44|75.04|75.38|74.98|39
1719816300000|2024-07-01 06:45:00|75.4|75|75.41|75.01|75.43|75.03|75.37|74.97|66
1719816600000|2024-07-01 06:50:00|75.38|74.98|75.43|75.03|75.43|75.03|75.35|74.95|17
1719816900000|2024-07-01 06:55:00|75.42|75.02|75.3|74.9|75.43|75.03|75.3|74.9|55
1719817200000|2024-07-01 07:00:00|75.31|74.91|75.41|75.01|75.47|75.07|75.3|74.9|63
1719817500000|2024-07-01 07:05:00|75.4|75|75.46|75.06|75.46|75.06|75.4|75|17
1719817800000|2024-07-01 07:10:00|75.47|75.07|75.5|75.1|75.52|75.12|75.47|75.07|9
1719818100000|2024-07-01 07:15:00|75.54|75.14|75.39|74.99|75.56|75.16|75.39|74.99|47
1719818400000|2024-07-01 07:20:00|75.4|75|75.32|74.92|75.42|75.02|75.28|74.88|64
1719818700000|2024-07-01 07:25:00|75.31|74.91|75.41|75.01|75.43|75.03|75.28|74.88|19
1719819000000|2024-07-01 07:30:00|75.4|75|75.52|75.12|75.56|75.16|75.37|74.97|27
1719819300000|2024-07-01 07:35:00|75.56|75.16|75.43|75.03|75.56|75.16|75.43|75.03|57
1719819600000|2024-07-01 07:40:00|75.46|75.06|75.49|75.09|75.49|75.09|75.43|75.03|135
1719819900000|2024-07-01 07:45:00|75.54|75.14|75.51|75.11|75.56|75.16|75.48|75.08|60
1719820200000|2024-07-01 07:50:00|75.5|75.1|75.37|74.97|75.51|75.11|75.31|74.91|109
1719820500000|2024-07-01 07:55:00|75.38|74.98|75.39|74.99|75.41|75.01|75.3|74.9|96
1719820800000|2024-07-01 08:00:00|75.42|75.02|75.35|74.95|75.42|75.02|75.35|74.95|132
1719821100000|2024-07-01 08:05:00|75.36|74.96|75.39|74.99|75.41|75.01|75.35|74.95|84
1719821400000|2024-07-01 08:10:00|75.38|74.98|75.35|74.95|75.39|74.99|75.35|74.95|35
1719821700000|2024-07-01 08:15:00|75.31|74.91|75.3|74.9|75.34|74.94|75.29|74.89|60
1719822000000|2024-07-01 08:20:00|75.31|74.91|75.21|74.81|75.31|74.91|75.15|74.75|221
1719822300000|2024-07-01 08:25:00|75.19|74.79|75.32|74.92|75.32|74.92|75.17|74.77|54
1719822600000|2024-07-01 08:30:00|75.31|74.91|75.4|75|75.4|75|75.23|74.83|51
1719822900000|2024-07-01 08:35:00|75.39|74.99|75.16|74.76|75.39|74.99|75.1|74.7|166
1719823200000|2024-07-01 08:40:00|75.19|74.79|75.21|74.81|75.22|74.82|75.06|74.66|159
1719823500000|2024-07-01 08:45:00|75.14|74.74|75.27|74.87|75.36|74.96|75.14|74.74|72
1719823800000|2024-07-01 08:50:00|75.26|74.86|75.39|74.99|75.44|75.04|75.22|74.82|42
1719824100000|2024-07-01 08:55:00|75.4|75|75.36|74.96|75.42|75.02|75.33|74.93|16
1719824400000|2024-07-01 09:00:00|75.34|74.94|75.41|75.01|75.41|75.01|75.27|74.87|58
1719824700000|2024-07-01 09:05:00|75.4|75|75.4|75|75.42|75.02|75.34|74.94|27
1719825000000|2024-07-01 09:10:00|75.37|74.97|75.33|74.93|75.44|75.04|75.32|74.92|32
1719825300000|2024-07-01 09:15:00|75.29|74.89|75.29|74.89|75.35|74.95|75.24|74.84|32
1719825600000|2024-07-01 09:20:00|75.32|74.92|75.36|74.96|75.36|74.96|75.21|74.81|32
1719825900000|2024-07-01 09:25:00|75.37|74.97|75.33|74.93|75.37|74.97|75.29|74.89|28
1719826200000|2024-07-01 09:30:00|75.3|74.9|75.45|75.05|75.45|75.05|75.3|74.9|14
1719826500000|2024-07-01 09:35:00|75.43|75.03|75.4|75|75.51|75.11|75.4|75|19
1719826800000|2024-07-01 09:40:00|75.38|74.98|75.34|74.94|75.4|75|75.33|74.93|22
1719827100000|2024-07-01 09:45:00|75.35|74.95|75.3|74.9|75.4|75|75.23|74.83|28
1719827400000|2024-07-01 09:50:00|75.31|74.91|75.23|74.83|75.38|74.98|75.21|74.81|51
1719827700000|2024-07-01 09:55:00|75.27|74.87|75.3|74.9|75.31|74.91|75.23|74.83|37
1719828000000|2024-07-01 10:00:00|75.29|74.89|75.19|74.79|75.29|74.89|75.15|74.75|32
1719828300000|2024-07-01 10:05:00|75.18|74.78|75.19|74.79|75.22|74.82|75.08|74.68|41
1719828600000|2024-07-01 10:10:00|75.21|74.81|75.18|74.78|75.23|74.83|75.14|74.74|13
1719828900000|2024-07-01 10:15:00|75.17|74.77|75.07|74.67|75.2|74.8|75.06|74.66|112
1719829200000|2024-07-01 10:20:00|75.06|74.66|75.09|74.69|75.14|74.74|75.01|74.61|136
1719829500000|2024-07-01 10:25:00|75.07|74.67|75.12|74.72|75.15|74.75|75.05|74.65|64
1719829800000|2024-07-01 10:30:00|75.13|74.73|75.15|74.75|75.19|74.79|75.11|74.71|22
1719830100000|2024-07-01 10:35:00|75.14|74.74|75.14|74.74|75.18|74.78|75.08|74.68|38
1719830400000|2024-07-01 10:40:00|75.12|74.72|75.12|74.72|75.15|74.75|75.01|74.61|58
1719830700000|2024-07-01 10:45:00|75.11|74.71|75.1|74.7|75.13|74.73|75.06|74.66|20
1719831000000|2024-07-01 10:50:00|75.12|74.72|75.12|74.72|75.17|74.77|75.08|74.68|18
1719831300000|2024-07-01 10:55:00|75.15|74.75|75.13|74.73|75.17|74.77|75.13|74.73|15
1719831600000|2024-07-01 11:00:00|75.12|74.72|75.15|74.75|75.2|74.8|75.06|74.66|63
1719831900000|2024-07-01 11:05:00|75.13|74.73|75.16|74.76|75.16|74.76|75.07|74.67|32
1719832200000|2024-07-01 11:10:00|75.2|74.8|75.17|74.77|75.22|74.82|75.15|74.75|8
1719832500000|2024-07-01 11:15:00|75.2|74.8|75.2|74.8|75.2|74.8|75.2|74.8|1
1719832800000|2024-07-01 11:20:00|75.19|74.79|75.21|74.81|75.21|74.81|75.15|74.75|12
1719833100000|2024-07-01 11:25:00|75.22|74.82|75.07|74.67|75.22|74.82|75.07|74.67|88
1719833400000|2024-07-01 11:30:00|75.08|74.68|75.13|74.73|75.2|74.8|75.06|74.66|138
1719833700000|2024-07-01 11:35:00|75.14|74.74|75.05|74.65|75.14|74.74|75.01|74.61|17
1719834000000|2024-07-01 11:40:00|75.04|74.64|75.01|74.61|75.04|74.64|74.97|74.57|20
1719834300000|2024-07-01 11:45:00|75|74.6|75.03|74.63|75.03|74.63|74.91|74.51|23
1719834600000|2024-07-01 11:50:00|75.01|74.61|75.02|74.62|75.03|74.63|74.91|74.51|98
1719834900000|2024-07-01 11:55:00|75.03|74.63|75.02|74.62|75.08|74.68|74.97|74.57|20
1719835200000|2024-07-01 12:00:00|75.03|74.63|74.99|74.59|75.04|74.64|74.91|74.51|18
1719835500000|2024-07-01 12:05:00|75|74.6|75.1|74.7|75.11|74.71|75|74.6|43
1719835800000|2024-07-01 12:10:00|75.09|74.69|75.01|74.61|75.15|74.75|74.94|74.54|43
1719836100000|2024-07-01 12:15:00|74.97|74.57|74.95|74.55|75.01|74.61|74.92|74.52|84
1719836400000|2024-07-01 12:20:00|74.92|74.52|75.04|74.64|75.04|74.64|74.92|74.52|16
1719836700000|2024-07-01 12:25:00|75.02|74.62|74.9|74.5|75.02|74.62|74.9|74.5|109
1719837000000|2024-07-01 12:30:00|74.91|74.51|74.88|74.48|74.92|74.52|74.85|74.45|198
1719837300000|2024-07-01 12:35:00|74.9|74.5|74.86|74.46|74.94|74.54|74.85|74.45|153
1719837600000|2024-07-01 12:40:00|74.89|74.49|74.88|74.48|74.92|74.52|74.86|74.46|31
1719837900000|2024-07-01 12:45:00|74.87|74.47|74.91|74.51|74.92|74.52|74.87|74.47|114
1719838200000|2024-07-01 12:50:00|74.87|74.47|74.88|74.48|74.91|74.51|74.82|74.42|185
1719838500000|2024-07-01 12:55:00|74.85|74.45|74.85|74.45|74.89|74.49|74.81|74.41|192
1719838800000|2024-07-01 13:00:00|74.84|74.44|74.94|74.54|75.03|74.63|74.77|74.37|186
1719839100000|2024-07-01 13:05:00|74.99|74.59|74.83|74.43|74.99|74.59|74.75|74.35|142
1719839400000|2024-07-01 13:10:00|74.81|74.41|74.8|74.4|74.82|74.42|74.75|74.35|19
1719839700000|2024-07-01 13:15:00|74.79|74.39|74.75|74.35|74.79|74.39|74.67|74.27|77
1719840000000|2024-07-01 13:20:00|74.76|74.36|74.65|74.25|74.78|74.38|74.6|74.2|106
1719840300000|2024-07-01 13:25:00|74.64|74.24|74.73|74.33|74.73|74.33|74.6|74.2|155
1719840600000|2024-07-01 13:30:00|74.71|74.31|74.79|74.39|74.91|74.51|74.66|74.26|109
1719840900000|2024-07-01 13:35:00|74.76|74.36|74.62|74.22|74.81|74.41|74.62|74.22|166
1719841200000|2024-07-01 13:40:00|74.65|74.25|74.64|74.24|74.73|74.33|74.6|74.2|127
1719841500000|2024-07-01 13:45:00|74.63|74.23|74.54|74.14|74.69|74.29|74.43|74.03|223
1719841800000|2024-07-01 13:50:00|74.53|74.13|74.64|74.24|74.64|74.24|74.4|74|238
1719842100000|2024-07-01 13:55:00|74.63|74.23|74.64|74.24|74.64|74.24|74.5|74.1|70
1719842400000|2024-07-01 14:00:00|74.68|74.28|74.61|74.21|74.8|74.4|74.48|74.08|171
1719842700000|2024-07-01 14:05:00|74.62|74.22|74.71|74.31|74.74|74.34|74.62|74.22|58
1719843000000|2024-07-01 14:10:00|74.69|74.29|74.4|74|74.69|74.29|74.36|73.96|240
1719843300000|2024-07-01 14:15:00|74.37|73.97|74.5|74.1|74.5|74.1|74.33|73.93|101
1719843600000|2024-07-01 14:20:00|74.49|74.09|74.5|74.1|74.55|74.15|74.36|73.96|99
1719843900000|2024-07-01 14:25:00|74.54|74.14|74.66|74.26|74.72|74.32|74.5|74.1|94
1719844200000|2024-07-01 14:30:00|74.65|74.25|74.65|74.25|74.7|74.3|74.57|74.17|190
1719844500000|2024-07-01 14:35:00|74.66|74.26|74.78|74.38|74.79|74.39|74.63|74.23|48
1719844800000|2024-07-01 14:40:00|74.77|74.37|74.81|74.41|74.81|74.41|74.73|74.33|29
1719845100000|2024-07-01 14:45:00|74.82|74.42|74.79|74.39|74.84|74.44|74.75|74.35|46
1719845400000|2024-07-01 14:50:00|74.78|74.38|74.77|74.37|74.83|74.43|74.71|74.31|49
1719845700000|2024-07-01 14:55:00|74.76|74.36|74.76|74.36|74.82|74.42|74.7|74.3|84
1719846000000|2024-07-01 15:00:00|74.72|74.32|74.83|74.43|74.84|74.44|74.71|74.31|97
1719846300000|2024-07-01 15:05:00|74.84|74.44|74.92|74.52|74.92|74.52|74.82|74.42|35
1719846600000|2024-07-01 15:10:00|74.91|74.51|74.97|74.57|74.99|74.59|74.86|74.46|23
1719846900000|2024-07-01 15:15:00|74.96|74.56|74.91|74.51|74.96|74.56|74.82|74.42|92
1719847200000|2024-07-01 15:20:00|74.9|74.5|74.79|74.39|74.9|74.5|74.75|74.35|24
1719847500000|2024-07-01 15:25:00|74.78|74.38|74.83|74.43|74.87|74.47|74.74|74.34|50
1719847800000|2024-07-01 15:30:00|74.78|74.38|74.86|74.46|74.88|74.48|74.7|74.3|53
1719848100000|2024-07-01 15:35:00|74.87|74.47|74.9|74.5|74.95|74.55|74.84|74.44|27
1719848400000|2024-07-01 15:40:00|74.86|74.46|74.74|74.34|74.91|74.51|74.73|74.33|64
1719848700000|2024-07-01 15:45:00|74.77|74.37|74.75|74.35|74.8|74.4|74.7|74.3|138
1719849000000|2024-07-01 15:50:00|74.76|74.36|74.79|74.39|74.84|74.44|74.74|74.34|22
1719849300000|2024-07-01 15:55:00|74.78|74.38|74.83|74.43|74.83|74.43|74.77|74.37|23
1719849600000|2024-07-01 16:00:00|74.82|74.42|74.79|74.39|74.91|74.51|74.7|74.3|63
1719849900000|2024-07-01 16:05:00|74.72|74.32|74.96|74.56|74.96|74.56|74.7|74.3|87
1719850200000|2024-07-01 16:10:00|74.97|74.57|75.05|74.65|75.05|74.65|74.94|74.54|50
1719850500000|2024-07-01 16:15:00|75.04|74.64|74.99|74.59|75.04|74.64|74.94|74.54|38
1719850800000|2024-07-01 16:20:00|74.98|74.58|74.99|74.59|74.99|74.59|74.95|74.55|14
1719851100000|2024-07-01 16:25:00|74.98|74.58|74.99|74.59|75|74.6|74.9|74.5|39
1719851400000|2024-07-01 16:30:00|74.98|74.58|75.08|74.68|75.12|74.72|74.95|74.55|26
1719851700000|2024-07-01 16:35:00|75.09|74.69|75.09|74.69|75.1|74.7|74.95|74.55|29
1719852000000|2024-07-01 16:40:00|75.08|74.68|75|74.6|75.08|74.68|74.95|74.55|33
1719852300000|2024-07-01 16:45:00|74.99|74.59|75.08|74.68|75.11|74.71|74.96|74.56|35
1719852600000|2024-07-01 16:50:00|75.06|74.66|75.03|74.63|75.12|74.72|75.01|74.61|24
1719852900000|2024-07-01 16:55:00|75.07|74.67|75.02|74.62|75.1|74.7|75.01|74.61|173
1719853200000|2024-07-01 17:00:00|75.01|74.61|75.02|74.62|75.04|74.64|74.94|74.54|70
1719853500000|2024-07-01 17:05:00|75.01|74.61|74.92|74.52|75.06|74.66|74.89|74.49|68
1719853800000|2024-07-01 17:10:00|74.88|74.48|75.01|74.61|75.03|74.63|74.87|74.47|31
1719854100000|2024-07-01 17:15:00|75.02|74.62|75.07|74.67|75.11|74.71|74.99|74.59|39
1719854400000|2024-07-01 17:20:00|75.03|74.63|75.02|74.62|75.07|74.67|74.98|74.58|28
1719854700000|2024-07-01 17:25:00|75.03|74.63|75.07|74.67|75.13|74.73|74.98|74.58|39
1719855000000|2024-07-01 17:30:00|75.09|74.69|75.12|74.72|75.14|74.74|74.99|74.59|50
1719855300000|2024-07-01 17:35:00|75.13|74.73|75.2|74.8|75.21|74.81|75.08|74.68|35
1719855600000|2024-07-01 17:40:00|75.22|74.82|75.21|74.81|75.23|74.83|75.15|74.75|19
1719855900000|2024-07-01 17:45:00|75.22|74.82|75.28|74.88|75.29|74.89|75.2|74.8|24
1719856200000|2024-07-01 17:50:00|75.27|74.87|75.34|74.94|75.34|74.94|75.23|74.83|16
1719856500000|2024-07-01 17:55:00|75.35|74.95|75.53|75.13|75.56|75.16|75.33|74.93|24
1719856800000|2024-07-01 18:00:00|75.54|75.14|75.61|75.21|75.63|75.23|75.5|75.1|32
1719857100000|2024-07-01 18:05:00|75.56|75.16|75.48|75.08|75.61|75.21|75.43|75.03|104
1719857400000|2024-07-01 18:10:00|75.45|75.05|75.47|75.07|75.51|75.11|75.43|75.03|19
1719857700000|2024-07-01 18:15:00|75.46|75.06|75.52|75.12|75.53|75.13|75.42|75.02|66
1719858000000|2024-07-01 18:20:00|75.51|75.11|75.54|75.14|75.58|75.18|75.47|75.07|71
1719858300000|2024-07-01 18:25:00|75.49|75.09|75.47|75.07|75.54|75.14|75.41|75.01|199
1719858600000|2024-07-01 18:30:00|75.46|75.06|75.29|74.89|75.46|75.06|75.26|74.86|286
1719858900000|2024-07-01 18:35:00|75.28|74.88|75.25|74.85|75.36|74.96|75.21|74.81|256
1719859200000|2024-07-01 18:40:00|75.22|74.82|75.23|74.83|75.28|74.88|75.19|74.79|187
1719859500000|2024-07-01 18:45:00|75.22|74.82|75.21|74.81|75.27|74.87|75.19|74.79|160
1719859800000|2024-07-01 18:50:00|75.22|74.82|75.27|74.87|75.3|74.9|75.22|74.82|99
1719860100000|2024-07-01 18:55:00|75.26|74.86|75.19|74.79|75.26|74.86|75.18|74.78|74
1719860400000|2024-07-01 19:00:00|75.18|74.78|75.12|74.72|75.23|74.83|75.11|74.71|223
1719860700000|2024-07-01 19:05:00|75.11|74.71|75.2|74.8|75.22|74.82|75.11|74.71|165
1719861000000|2024-07-01 19:10:00|75.21|74.81|75.18|74.78|75.23|74.83|75.16|74.76|121
1719861300000|2024-07-01 19:15:00|75.2|74.8|75.1|74.7|75.21|74.81|75.07|74.67|277
1719861600000|2024-07-01 19:20:00|75.09|74.69|75.04|74.64|75.14|74.74|75.01|74.61|173
1719861900000|2024-07-01 19:25:00|75.02|74.62|75.04|74.64|75.07|74.67|74.96|74.56|306
1719862200000|2024-07-01 19:30:00|75|74.6|74.93|74.53|75.04|74.64|74.83|74.43|161
1719862500000|2024-07-01 19:35:00|74.87|74.47|74.88|74.48|74.91|74.51|74.81|74.41|197
1719862800000|2024-07-01 19:40:00|74.87|74.47|74.84|74.44|74.9|74.5|74.78|74.38|322
1719863100000|2024-07-01 19:45:00|74.81|74.41|74.87|74.47|74.88|74.48|74.77|74.37|158
1719863400000|2024-07-01 19:50:00|74.86|74.46|74.8|74.4|74.87|74.47|74.73|74.33|286
1719863700000|2024-07-01 19:55:00|74.77|74.37|74.82|74.42|74.87|74.47|74.74|74.34|333
1719864000000|2024-07-01 20:00:00|74.84|74.44|74.78|74.38|74.84|74.44|74.7|74.3|262
1719864300000|2024-07-01 20:05:00|74.76|74.36|74.79|74.39|74.81|74.41|74.73|74.33|190
1719864600000|2024-07-01 20:10:00|74.77|74.37|74.69|74.29|74.78|74.38|74.68|74.28|225
1719864900000|2024-07-01 20:15:00|74.68|74.28|74.77|74.37|74.77|74.37|74.68|74.28|211
1719865200000|2024-07-01 20:20:00|74.76|74.36|74.71|74.31|74.77|74.37|74.71|74.31|169
1719865500000|2024-07-01 20:25:00|74.72|74.32|74.7|74.3|74.73|74.33|74.67|74.27|171
1719865800000|2024-07-01 20:30:00|74.67|74.27|74.69|74.29|74.77|74.37|74.63|74.23|200
1719866100000|2024-07-01 20:35:00|74.75|74.35|74.65|74.25|74.75|74.35|74.6|74.2|257
1719866400000|2024-07-01 20:40:00|74.66|74.26|74.73|74.33|74.73|74.33|74.63|74.23|102
1719866700000|2024-07-01 20:45:00|74.7|74.3|74.8|74.4|74.8|74.4|74.67|74.27|37
1719867000000|2024-07-01 20:50:00|74.79|74.39|74.78|74.38|74.79|74.39|74.78|74.38|4
1719867300000|2024-07-01 20:55:00|74.74|74.34|74.7|74.3|74.78|74.38|74.7|74.3|50
1719867600000|2024-07-01 21:00:00|74.69|74.29|74.7|74.3|74.72|74.32|74.66|74.26|50
1719867900000|2024-07-01 21:05:00|74.71|74.31|74.71|74.31|74.75|74.35|74.7|74.3|38
1719868200000|2024-07-01 21:10:00|74.7|74.3|74.71|74.31|74.73|74.33|74.7|74.3|20
1719868500000|2024-07-01 21:15:00|74.72|74.32|74.76|74.36|74.77|74.37|74.71|74.31|58
1719868800000|2024-07-01 21:20:00|74.77|74.37|74.78|74.38|74.79|74.39|74.76|74.36|22
1719869100000|2024-07-01 21:25:00|74.77|74.37|74.67|74.27|74.77|74.37|74.66|74.26|44
1719869400000|2024-07-01 21:30:00|74.66|74.26|74.68|74.28|74.69|74.29|74.65|74.25|16
1719869700000|2024-07-01 21:35:00|74.69|74.29|74.64|74.24|74.69|74.29|74.64|74.24|40
1719870000000|2024-07-01 21:40:00|74.65|74.25|74.67|74.27|74.68|74.28|74.65|74.25|52
1719870300000|2024-07-01 21:45:00|74.66|74.26|74.6|74.2|74.66|74.26|74.59|74.19|44
1719870600000|2024-07-01 21:50:00|74.61|74.21|74.64|74.24|74.67|74.27|74.57|74.17|142
1719870900000|2024-07-01 21:55:00|74.63|74.23|74.69|74.29|74.7|74.3|74.62|74.22|58
1719871200000|2024-07-01 22:00:00|74.68|74.28|74.71|74.31|74.71|74.31|74.65|74.25|16
1719871500000|2024-07-01 22:05:00|74.72|74.32|74.64|74.24|74.72|74.32|74.58|74.18|70
1719871800000|2024-07-01 22:10:00|74.63|74.23|74.58|74.18|74.64|74.24|74.51|74.11|76
1719872100000|2024-07-01 22:15:00|74.55|74.15|74.61|74.21|74.63|74.23|74.55|74.15|16
1719872400000|2024-07-01 22:20:00|74.58|74.18|74.5|74.1|74.62|74.22|74.49|74.09|155
1719872700000|2024-07-01 22:25:00|74.48|74.08|74.54|74.14|74.54|74.14|74.47|74.07|25
1719873000000|2024-07-01 22:30:00|74.53|74.13|74.55|74.15|74.56|74.16|74.49|74.09|100
1719873300000|2024-07-01 22:35:00|74.54|74.14|74.63|74.23|74.63|74.23|74.51|74.11|72
1719873600000|2024-07-01 22:40:00|74.62|74.22|74.57|74.17|74.62|74.22|74.55|74.15|67
1719873900000|2024-07-01 22:45:00|74.55|74.15|74.59|74.19|74.66|74.26|74.55|74.15|58
1719874200000|2024-07-01 22:50:00|74.6|74.2|74.62|74.22|74.65|74.25|74.57|74.17|18
1719874500000|2024-07-01 22:55:00|74.59|74.19|74.61|74.21|74.63|74.23|74.51|74.11|67
1719874800000|2024-07-01 23:00:00|74.6|74.2|74.66|74.26|74.66|74.26|74.57|74.17|97
1719875100000|2024-07-01 23:05:00|74.62|74.22|74.58|74.18|74.68|74.28|74.57|74.17|77
1719875400000|2024-07-01 23:10:00|74.57|74.17|74.57|74.17|74.62|74.22|74.57|74.17|98
1719875700000|2024-07-01 23:15:00|74.63|74.23|74.65|74.25|74.66|74.26|74.61|74.21|8
1719876000000|2024-07-01 23:20:00|74.61|74.21|74.6|74.2|74.64|74.24|74.57|74.17|89
1719876300000|2024-07-01 23:25:00|74.61|74.21|74.63|74.23|74.63|74.23|74.61|74.21|5
1719876600000|2024-07-01 23:30:00|74.65|74.25|74.54|74.14|74.66|74.26|74.53|74.13|125
1719876900000|2024-07-01 23:35:00|74.57|74.17|74.55|74.15|74.57|74.17|74.51|74.11|47
1719877200000|2024-07-01 23:40:00|74.52|74.12|74.54|74.14|74.56|74.16|74.51|74.11|21
1719877500000|2024-07-01 23:45:00|74.51|74.11|74.48|74.08|74.54|74.14|74.46|74.06|42
1719877800000|2024-07-01 23:50:00|74.52|74.12|74.6|74.2|74.6|74.2|74.49|74.09|55
1719878100000|2024-07-01 23:55:00|74.55|74.15|74.57|74.17|74.59|74.19|74.54|74.14|125
1719878400000|2024-07-02 00:00:00|74.55|74.15|74.55|74.15|74.59|74.19|74.49|74.09|240
1719878700000|2024-07-02 00:05:00|74.54|74.14|74.48|74.08|74.57|74.17|74.47|74.07|156
1719879000000|2024-07-02 00:10:00|74.47|74.07|74.52|74.12|74.53|74.13|74.47|74.07|234
1719879300000|2024-07-02 00:15:00|74.5|74.1|74.51|74.11|74.54|74.14|74.47|74.07|276
1719879600000|2024-07-02 00:20:00|74.49|74.09|74.52|74.12|74.55|74.15|74.45|74.05|258
1719879900000|2024-07-02 00:25:00|74.48|74.08|74.58|74.18|74.58|74.18|74.46|74.06|221
1719880200000|2024-07-02 00:30:00|74.56|74.16|74.53|74.13|74.6|74.2|74.52|74.12|206
1719880500000|2024-07-02 00:35:00|74.56|74.16|74.53|74.13|74.56|74.16|74.5|74.1|266
1719880800000|2024-07-02 00:40:00|74.57|74.17|74.49|74.09|74.59|74.19|74.46|74.06|240
1719881100000|2024-07-02 00:45:00|74.51|74.11|74.51|74.11|74.54|74.14|74.46|74.06|286
1719881400000|2024-07-02 00:50:00|74.54|74.14|74.5|74.1|74.56|74.16|74.47|74.07|290
1719881700000|2024-07-02 00:55:00|74.52|74.12|74.46|74.06|74.53|74.13|74.46|74.06|231
1719882000000|2024-07-02 01:00:00|74.49|74.09|74.48|74.08|74.53|74.13|74.42|74.02|241
1719882300000|2024-07-02 01:05:00|74.44|74.04|74.49|74.09|74.52|74.12|74.44|74.04|159
1719882600000|2024-07-02 01:10:00|74.5|74.1|74.55|74.15|74.55|74.15|74.46|74.06|70
1719882900000|2024-07-02 01:15:00|74.56|74.16|74.58|74.18|74.58|74.18|74.56|74.16|3
1719883200000|2024-07-02 01:20:00|74.57|74.17|74.53|74.13|74.57|74.17|74.49|74.09|79
1719883500000|2024-07-02 01:25:00|74.5|74.1|74.53|74.13|74.57|74.17|74.49|74.09|48
1719883800000|2024-07-02 01:30:00|74.56|74.16|74.61|74.21|74.61|74.21|74.56|74.16|14
1719884100000|2024-07-02 01:35:00|74.6|74.2|74.67|74.27|74.69|74.29|74.58|74.18|20
1719884400000|2024-07-02 01:40:00|74.66|74.26|74.7|74.3|74.7|74.3|74.61|74.21|206
1719884700000|2024-07-02 01:45:00|74.69|74.29|74.74|74.34|74.74|74.34|74.67|74.27|31
1719885000000|2024-07-02 01:50:00|74.71|74.31|74.76|74.36|74.78|74.38|74.71|74.31|9
1719885300000|2024-07-02 01:55:00|74.75|74.35|74.72|74.32|74.77|74.37|74.68|74.28|50
1719885600000|2024-07-02 02:00:00|74.68|74.28|74.68|74.28|74.76|74.36|74.67|74.27|173
1719885900000|2024-07-02 02:05:00|74.67|74.27|74.68|74.28|74.72|74.32|74.65|74.25|87
1719886200000|2024-07-02 02:10:00|74.72|74.32|74.74|74.34|74.77|74.37|74.66|74.26|89
1719886500000|2024-07-02 02:15:00|74.72|74.32|74.69|74.29|74.76|74.36|74.6|74.2|121
1719886800000|2024-07-02 02:20:00|74.66|74.26|74.61|74.21|74.72|74.32|74.61|74.21|81
1719887100000|2024-07-02 02:25:00|74.62|74.22|74.61|74.21|74.62|74.22|74.52|74.12|46
1719887400000|2024-07-02 02:30:00|74.57|74.17|74.63|74.23|74.69|74.29|74.57|74.17|124
1719887700000|2024-07-02 02:35:00|74.62|74.22|74.53|74.13|74.65|74.25|74.53|74.13|186
1719888000000|2024-07-02 02:40:00|74.55|74.15|74.54|74.14|74.57|74.17|74.53|74.13|125
1719888300000|2024-07-02 02:45:00|74.56|74.16|74.57|74.17|74.58|74.18|74.54|74.14|110
1719888600000|2024-07-02 02:50:00|74.55|74.15|74.61|74.21|74.62|74.22|74.55|74.15|54
1719888900000|2024-07-02 02:55:00|74.58|74.18|74.58|74.18|74.63|74.23|74.56|74.16|117
1719889200000|2024-07-02 03:00:00|74.57|74.17|74.58|74.18|74.61|74.21|74.53|74.13|123
1719889500000|2024-07-02 03:05:00|74.54|74.14|74.54|74.14|74.6|74.2|74.51|74.11|64
1719889800000|2024-07-02 03:10:00|74.53|74.13|74.6|74.2|74.6|74.2|74.53|74.13|121
1719890100000|2024-07-02 03:15:00|74.58|74.18|74.53|74.13|74.6|74.2|74.51|74.11|108
1719890400000|2024-07-02 03:20:00|74.51|74.11|74.61|74.21|74.61|74.21|74.51|74.11|135
1719890700000|2024-07-02 03:25:00|74.62|74.22|74.67|74.27|74.67|74.27|74.55|74.15|31
1719891000000|2024-07-02 03:30:00|74.68|74.28|74.68|74.28|74.7|74.3|74.62|74.22|56
1719891300000|2024-07-02 03:35:00|74.69|74.29|74.68|74.28|74.69|74.29|74.61|74.21|157
1719891600000|2024-07-02 03:40:00|74.69|74.29|74.89|74.49|74.98|74.58|74.69|74.29|50
1719891900000|2024-07-02 03:45:00|74.84|74.44|74.85|74.45|74.89|74.49|74.79|74.39|90
1719892200000|2024-07-02 03:50:00|74.84|74.44|74.78|74.38|74.84|74.44|74.7|74.3|100
1719892500000|2024-07-02 03:55:00|74.74|74.34|74.7|74.3|74.75|74.35|74.64|74.24|202
1719892800000|2024-07-02 04:00:00|74.68|74.28|74.75|74.35|74.76|74.36|74.67|74.27|299
1719893100000|2024-07-02 04:05:00|74.72|74.32|74.76|74.36|74.77|74.37|74.72|74.32|14
1719893400000|2024-07-02 04:10:00|74.73|74.33|74.92|74.52|74.92|74.52|74.73|74.33|30
1719893700000|2024-07-02 04:15:00|74.93|74.53|74.97|74.57|75.11|74.71|74.88|74.48|152
1719894000000|2024-07-02 04:20:00|74.96|74.56|75|74.6|75.02|74.62|74.9|74.5|135
1719894300000|2024-07-02 04:25:00|75.01|74.61|74.99|74.59|75.08|74.68|74.97|74.57|75
1719894600000|2024-07-02 04:30:00|74.96|74.56|74.93|74.53|75.01|74.61|74.93|74.53|66
1719894900000|2024-07-02 04:35:00|74.97|74.57|74.88|74.48|74.97|74.57|74.84|74.44|72
1719895200000|2024-07-02 04:40:00|74.84|74.44|74.83|74.43|74.92|74.52|74.83|74.43|167
1719895500000|2024-07-02 04:45:00|74.84|74.44|74.91|74.51|74.92|74.52|74.83|74.43|205
1719895800000|2024-07-02 04:50:00|74.88|74.48|74.93|74.53|74.93|74.53|74.83|74.43|254
1719896100000|2024-07-02 04:55:00|74.92|74.52|74.85|74.45|74.94|74.54|74.84|74.44|226
1719896400000|2024-07-02 05:00:00|74.84|74.44|74.85|74.45|74.94|74.54|74.84|74.44|117
1719896700000|2024-07-02 05:05:00|74.86|74.46|74.88|74.48|74.92|74.52|74.83|74.43|100
1719897000000|2024-07-02 05:10:00|74.92|74.52|74.88|74.48|74.96|74.56|74.88|74.48|44
1719897300000|2024-07-02 05:15:00|74.89|74.49|74.93|74.53|74.95|74.55|74.85|74.45|121
1719897600000|2024-07-02 05:20:00|74.9|74.5|74.91|74.51|74.94|74.54|74.85|74.45|233
1719897900000|2024-07-02 05:25:00|74.89|74.49|74.88|74.48|74.99|74.59|74.85|74.45|160
1719898200000|2024-07-02 05:30:00|74.89|74.49|75|74.6|75|74.6|74.88|74.48|57
1719898500000|2024-07-02 05:35:00|75.01|74.61|74.97|74.57|75.06|74.66|74.94|74.54|58
1719898800000|2024-07-02 05:40:00|75|74.6|75.02|74.62|75.02|74.62|74.94|74.54|128
1719899100000|2024-07-02 05:45:00|75.03|74.63|74.95|74.55|75.05|74.65|74.95|74.55|56
1719899400000|2024-07-02 05:50:00|75.02|74.62|75.05|74.65|75.07|74.67|74.95|74.55|28
1719899700000|2024-07-02 05:55:00|75.06|74.66|75.1|74.7|75.1|74.7|75.04|74.64|18
1719900000000|2024-07-02 06:00:00|75.11|74.71|75.15|74.75|75.19|74.79|75.07|74.67|19
1719900300000|2024-07-02 06:05:00|75.11|74.71|75.07|74.67|75.12|74.72|75.01|74.61|81
1719900600000|2024-07-02 06:10:00|75.08|74.68|75.07|74.67|75.12|74.72|75.01|74.61|123
1719900900000|2024-07-02 06:15:00|75.08|74.68|75.08|74.68|75.21|74.81|75.02|74.62|251
1719901200000|2024-07-02 06:20:00|75.09|74.69|75.11|74.71|75.15|74.75|75.02|74.62|159
1719901500000|2024-07-02 06:25:00|75.1|74.7|75.03|74.63|75.12|74.72|75.02|74.62|146
1719901800000|2024-07-02 06:30:00|75.02|74.62|75.04|74.64|75.08|74.68|75.01|74.61|177
1719902100000|2024-07-02 06:35:00|75.03|74.63|75.11|74.71|75.12|74.72|75|74.6|206
1719902400000|2024-07-02 06:40:00|75.12|74.72|75.16|74.76|75.16|74.76|75.12|74.72|7
1719902700000|2024-07-02 06:45:00|75.15|74.75|75.13|74.73|75.19|74.79|75.13|74.73|11
1719903000000|2024-07-02 06:50:00|75.28|74.88|75.28|74.88|75.28|74.88|75.23|74.83|3
1719903300000|2024-07-02 06:55:00|75.24|74.84|75.16|74.76|75.29|74.89|75.14|74.74|85
1719903600000|2024-07-02 07:00:00|75.2|74.8|75.23|74.83|75.26|74.86|75.15|74.75|39
1719903900000|2024-07-02 07:05:00|75.22|74.82|75.15|74.75|75.22|74.82|75.05|74.65|76
1719904200000|2024-07-02 07:10:00|75.14|74.74|75.23|74.83|75.23|74.83|75.13|74.73|17
1719904500000|2024-07-02 07:15:00|75.24|74.84|75.29|74.89|75.35|74.95|75.17|74.77|71
1719904800000|2024-07-02 07:20:00|75.3|74.9|75.38|74.98|75.38|74.98|75.24|74.84|26
1719905100000|2024-07-02 07:25:00|75.39|74.99|75.45|75.05|75.45|75.05|75.35|74.95|9
1719905400000|2024-07-02 07:30:00|75.46|75.06|75.39|74.99|75.49|75.09|75.23|74.83|134
1719905700000|2024-07-02 07:35:00|75.35|74.95|75.33|74.93|75.46|75.06|75.25|74.85|103
1719906000000|2024-07-02 07:40:00|75.29|74.89|75.32|74.92|75.38|74.98|75.26|74.86|43
1719906300000|2024-07-02 07:45:00|75.33|74.93|75.43|75.03|75.44|75.04|75.29|74.89|70
1719906600000|2024-07-02 07:50:00|75.38|74.98|75.44|75.04|75.45|75.05|75.32|74.92|77
1719906900000|2024-07-02 07:55:00|75.45|75.05|75.46|75.06|75.48|75.08|75.42|75.02|23
1719907200000|2024-07-02 08:00:00|75.44|75.04|75.36|74.96|75.48|75.08|75.34|74.94|156
1719907500000|2024-07-02 08:05:00|75.34|74.94|75.34|74.94|75.42|75.02|75.26|74.86|275
1719907800000|2024-07-02 08:10:00|75.35|74.95|75.33|74.93|75.35|74.95|75.19|74.79|122
1719908100000|2024-07-02 08:15:00|75.28|74.88|75.52|75.12|75.52|75.12|75.24|74.84|69
1719908400000|2024-07-02 08:20:00|75.54|75.14|75.53|75.13|75.56|75.16|75.42|75.02|60
1719908700000|2024-07-02 08:25:00|75.48|75.08|75.52|75.12|75.53|75.13|75.44|75.04|16
1719909000000|2024-07-02 08:30:00|75.51|75.11|75.55|75.15|75.55|75.15|75.44|75.04|27
1719909300000|2024-07-02 08:35:00|75.54|75.14|75.47|75.07|75.55|75.15|75.43|75.03|72
1719909600000|2024-07-02 08:40:00|75.44|75.04|75.5|75.1|75.52|75.12|75.41|75.01|108
1719909900000|2024-07-02 08:45:00|75.51|75.11|75.54|75.14|75.54|75.14|75.48|75.08|9
1719910200000|2024-07-02 08:50:00|75.53|75.13|75.44|75.04|75.53|75.13|75.43|75.03|80
1719910500000|2024-07-02 08:55:00|75.45|75.05|75.43|75.03|75.49|75.09|75.37|74.97|136
1719910800000|2024-07-02 09:00:00|75.42|75.02|75.44|75.04|75.46|75.06|75.38|74.98|141
1719911100000|2024-07-02 09:05:00|75.45|75.05|75.55|75.15|75.55|75.15|75.41|75.01|20
1719911400000|2024-07-02 09:10:00|75.53|75.13|75.54|75.14|75.6|75.2|75.5|75.1|25
1719911700000|2024-07-02 09:15:00|75.51|75.11|75.5|75.1|75.58|75.18|75.47|75.07|75
1719912000000|2024-07-02 09:20:00|75.47|75.07|75.55|75.15|75.59|75.19|75.47|75.07|83
1719912300000|2024-07-02 09:25:00|75.56|75.16|75.63|75.23|75.65|75.25|75.55|75.15|22
1719912600000|2024-07-02 09:30:00|75.64|75.24|75.64|75.24|75.64|75.24|75.59|75.19|8
1719913200000|2024-07-02 09:40:00|75.52|75.12|75.55|75.15|75.55|75.15|75.5|75.1|79
1719913500000|2024-07-02 09:45:00|75.49|75.09|75.23|74.83|75.54|75.14|75.23|74.83|88
1719913800000|2024-07-02 09:50:00|75.27|74.87|75.41|75.01|75.41|75.01|75.23|74.83|43
1719914100000|2024-07-02 09:55:00|75.35|74.95|75.38|74.98|75.4|75|75.35|74.95|5
1719914400000|2024-07-02 10:00:00|75.37|74.97|75.27|74.87|75.39|74.99|75.18|74.78|53
1719914700000|2024-07-02 10:05:00|75.19|74.79|75.25|74.85|75.31|74.91|75.19|74.79|50
1719915000000|2024-07-02 10:10:00|75.24|74.84|75.33|74.93|75.34|74.94|75.17|74.77|22
1719915300000|2024-07-02 10:15:00|75.34|74.94|75.44|75.04|75.45|75.05|75.31|74.91|11
1719915600000|2024-07-02 10:20:00|75.45|75.05|75.46|75.06|75.46|75.06|75.45|75.05|2
1719915900000|2024-07-02 10:25:00|75.38|74.98|75.41|75.01|75.47|75.07|75.37|74.97|16
1719916200000|2024-07-02 10:30:00|75.37|74.97|75.47|75.07|75.47|75.07|75.37|74.97|150
1719916500000|2024-07-02 10:35:00|75.48|75.08|75.53|75.13|75.53|75.13|75.48|75.08|6
1719916800000|2024-07-02 10:40:00|75.54|75.14|75.53|75.13|75.54|75.14|75.48|75.08|4
1719917100000|2024-07-02 10:45:00|75.54|75.14|75.52|75.12|75.56|75.16|75.52|75.12|4
1719917400000|2024-07-02 10:50:00|75.48|75.08|75.61|75.21|75.62|75.22|75.48|75.08|35
1719917700000|2024-07-02 10:55:00|75.56|75.16|75.52|75.12|75.61|75.21|75.48|75.08|83
1719918000000|2024-07-02 11:00:00|75.47|75.07|75.43|75.03|75.53|75.13|75.42|75.02|53
1719918300000|2024-07-02 11:05:00|75.37|74.97|75.41|75.01|75.45|75.05|75.37|74.97|15
1719918600000|2024-07-02 11:10:00|75.42|75.02|75.44|75.04|75.44|75.04|75.37|74.97|10
1719918900000|2024-07-02 11:15:00|75.45|75.05|75.48|75.08|75.49|75.09|75.39|74.99|20
1719919200000|2024-07-02 11:20:00|75.45|75.05|75.46|75.06|75.46|75.06|75.44|75.04|4
1719919500000|2024-07-02 11:25:00|75.47|75.07|75.46|75.06|75.51|75.11|75.41|75.01|9
1719919800000|2024-07-02 11:30:00|75.51|75.11|75.56|75.16|75.56|75.16|75.44|75.04|22
1719920100000|2024-07-02 11:35:00|75.52|75.12|75.44|75.04|75.55|75.15|75.44|75.04|26
1719920400000|2024-07-02 11:40:00|75.47|75.07|75.47|75.07|75.52|75.12|75.44|75.04|285
1719920700000|2024-07-02 11:45:00|75.44|75.04|75.55|75.15|75.55|75.15|75.44|75.04|16
1719921000000|2024-07-02 11:50:00|75.54|75.14|75.51|75.11|75.55|75.15|75.47|75.07|7
1719921300000|2024-07-02 11:55:00|75.52|75.12|75.56|75.16|75.56|75.16|75.52|75.12|5
1719921600000|2024-07-02 12:00:00|75.57|75.17|75.58|75.18|75.61|75.21|75.52|75.12|56
1719921900000|2024-07-02 12:05:00|75.59|75.19|75.5|75.1|75.59|75.19|75.42|75.02|113
1719922200000|2024-07-02 12:10:00|75.45|75.05|75.44|75.04|75.5|75.1|75.39|74.99|38
1719922500000|2024-07-02 12:15:00|75.5|75.1|75.45|75.05|75.53|75.13|75.41|75.01|26
1719922800000|2024-07-02 12:20:00|75.47|75.07|75.45|75.05|75.47|75.07|75.39|74.99|30
1719923100000|2024-07-02 12:25:00|75.46|75.06|75.47|75.07|75.48|75.08|75.38|74.98|8
1719923400000|2024-07-02 12:30:00|75.48|75.08|75.48|75.08|75.49|75.09|75.43|75.03|21
1719923700000|2024-07-02 12:35:00|75.47|75.07|75.49|75.09|75.49|75.09|75.42|75.02|7
1719924000000|2024-07-02 12:40:00|75.48|75.08|75.46|75.06|75.48|75.08|75.4|75|21
1719924300000|2024-07-02 12:45:00|75.43|75.03|75.43|75.03|75.51|75.11|75.42|75.02|54
1719924600000|2024-07-02 12:50:00|75.46|75.06|75.45|75.05|75.47|75.07|75.35|74.95|83
1719924900000|2024-07-02 12:55:00|75.46|75.06|75.41|75.01|75.46|75.06|75.38|74.98|12
1719925200000|2024-07-02 13:00:00|75.42|75.02|75.34|74.94|75.44|75.04|75.29|74.89|63
1719925500000|2024-07-02 13:05:00|75.35|74.95|75.34|74.94|75.4|75|75.31|74.91|10
1719925800000|2024-07-02 13:10:00|75.35|74.95|75.27|74.87|75.36|74.96|75.25|74.85|22
1719926100000|2024-07-02 13:15:00|75.25|74.85|75.33|74.93|75.33|74.93|75.25|74.85|215
1719926400000|2024-07-02 13:20:00|75.35|74.95|75.33|74.93|75.38|74.98|75.3|74.9|31
1719926700000|2024-07-02 13:25:00|75.31|74.91|75.39|74.99|75.42|75.02|75.3|74.9|82
1719927000000|2024-07-02 13:30:00|75.37|74.97|75.2|74.8|75.45|75.05|75.13|74.73|80
1719927300000|2024-07-02 13:35:00|75.16|74.76|75.36|74.96|75.41|75.01|75.09|74.69|113
1719927600000|2024-07-02 13:40:00|75.35|74.95|75.33|74.93|75.48|75.08|75.26|74.86|96
1719927900000|2024-07-02 13:45:00|75.34|74.94|75.33|74.93|75.42|75.02|75.25|74.85|95
1719928200000|2024-07-02 13:50:00|75.32|74.92|75.17|74.77|75.32|74.92|75.05|74.65|131
1719928500000|2024-07-02 13:55:00|75.16|74.76|75.11|74.71|75.17|74.77|74.94|74.54|267
1719928800000|2024-07-02 14:00:00|75.1|74.7|75.14|74.74|75.17|74.77|74.99|74.59|268
1719929100000|2024-07-02 14:05:00|75.09|74.69|75.01|74.61|75.17|74.77|74.93|74.53|265
1719929400000|2024-07-02 14:10:00|74.97|74.57|74.83|74.43|74.99|74.59|74.82|74.42|402
1719929700000|2024-07-02 14:15:00|74.87|74.47|74.96|74.56|74.98|74.58|74.71|74.31|251
1719930000000|2024-07-02 14:20:00|74.97|74.57|75|74.6|75.01|74.61|74.82|74.42|136
1719930300000|2024-07-02 14:25:00|74.99|74.59|75.21|74.81|75.22|74.82|74.93|74.53|64
1719930600000|2024-07-02 14:30:00|75.2|74.8|75.04|74.64|75.25|74.85|74.97|74.57|184
1719930900000|2024-07-02 14:35:00|75.05|74.65|74.89|74.49|75.07|74.67|74.84|74.44|262
1719931200000|2024-07-02 14:40:00|74.94|74.54|74.7|74.3|75.01|74.61|74.7|74.3|279
1719931500000|2024-07-02 14:45:00|74.73|74.33|74.85|74.45|74.91|74.51|74.69|74.29|156
1719931800000|2024-07-02 14:50:00|74.84|74.44|74.88|74.48|74.9|74.5|74.76|74.36|52
1719932100000|2024-07-02 14:55:00|74.89|74.49|74.91|74.51|74.93|74.53|74.76|74.36|67
1719932400000|2024-07-02 15:00:00|74.9|74.5|74.99|74.59|75.1|74.7|74.79|74.39|119
1719932700000|2024-07-02 15:05:00|75|74.6|75.14|74.74|75.14|74.74|74.93|74.53|51
1719933000000|2024-07-02 15:10:00|75.07|74.67|75.05|74.65|75.08|74.68|74.96|74.56|57
1719933300000|2024-07-02 15:15:00|75.06|74.66|75.11|74.71|75.11|74.71|74.97|74.57|74
1719933600000|2024-07-02 15:20:00|75.1|74.7|75.12|74.72|75.14|74.74|74.95|74.55|138
1719933900000|2024-07-02 15:25:00|75.11|74.71|75.14|74.74|75.14|74.74|74.98|74.58|61
1719934200000|2024-07-02 15:30:00|75.13|74.73|75.09|74.69|75.14|74.74|74.96|74.56|139
1719934500000|2024-07-02 15:35:00|75.1|74.7|75.15|74.75|75.15|74.75|75.09|74.69|25
1719934800000|2024-07-02 15:40:00|75.14|74.74|75.04|74.64|75.15|74.75|75|74.6|99
1719935100000|2024-07-02 15:45:00|75.02|74.62|75.17|74.77|75.17|74.77|74.99|74.59|100
1719935400000|2024-07-02 15:50:00|75.13|74.73|75.1|74.7|75.18|74.78|75.08|74.68|115
1719935700000|2024-07-02 15:55:00|75.09|74.69|75.11|74.71|75.16|74.76|75|74.6|125
1719936000000|2024-07-02 16:00:00|75.12|74.72|75.15|74.75|75.16|74.76|75|74.6|93
1719936300000|2024-07-02 16:05:00|75.16|74.76|75.2|74.8|75.23|74.83|75.13|74.73|124
1719936600000|2024-07-02 16:10:00|75.21|74.81|75.16|74.76|75.24|74.84|75.09|74.69|120
1719936900000|2024-07-02 16:15:00|75.19|74.79|75.23|74.83|75.28|74.88|75.15|74.75|142
1719937200000|2024-07-02 16:20:00|75.26|74.86|75.28|74.88|75.28|74.88|75.15|74.75|48
1719937500000|2024-07-02 16:25:00|75.27|74.87|75.36|74.96|75.36|74.96|75.18|74.78|71
1719937800000|2024-07-02 16:30:00|75.31|74.91|75.46|75.06|75.47|75.07|75.24|74.84|78
1719938100000|2024-07-02 16:35:00|75.42|75.02|75.3|74.9|75.43|75.03|75.3|74.9|163
1719938400000|2024-07-02 16:40:00|75.32|74.92|75.4|75|75.41|75.01|75.3|74.9|140
1719938700000|2024-07-02 16:45:00|75.37|74.97|75.37|74.97|75.41|75.01|75.34|74.94|15
1719939000000|2024-07-02 16:50:00|75.34|74.94|75.32|74.92|75.41|75.01|75.31|74.91|91
1719939300000|2024-07-02 16:55:00|75.31|74.91|75.3|74.9|75.33|74.93|75.3|74.9|101
1719939600000|2024-07-02 17:00:00|75.31|74.91|75.31|74.91|75.35|74.95|75.28|74.88|96
1719939900000|2024-07-02 17:05:00|75.3|74.9|75.3|74.9|75.33|74.93|75.3|74.9|99
1719940200000|2024-07-02 17:10:00|75.31|74.91|75.29|74.89|75.33|74.93|75.29|74.89|91
1719940500000|2024-07-02 17:15:00|75.3|74.9|75.36|74.96|75.37|74.97|75.29|74.89|167
1719940800000|2024-07-02 17:20:00|75.33|74.93|75.4|75|75.4|75|75.3|74.9|181
1719941100000|2024-07-02 17:25:00|75.41|75.01|75.39|74.99|75.48|75.08|75.39|74.99|52
1719941400000|2024-07-02 17:30:00|75.42|75.02|75.39|74.99|75.47|75.07|75.36|74.96|147
1719941700000|2024-07-02 17:35:00|75.43|75.03|75.32|74.92|75.43|75.03|75.3|74.9|274
1719942000000|2024-07-02 17:40:00|75.35|74.95|75.3|74.9|75.36|74.96|75.21|74.81|199
1719942300000|2024-07-02 17:45:00|75.31|74.91|75.35|74.95|75.36|74.96|75.31|74.91|7
1719942600000|2024-07-02 17:50:00|75.39|74.99|75.37|74.97|75.46|75.06|75.33|74.93|84
1719942900000|2024-07-02 17:55:00|75.41|75.01|75.47|75.07|75.47|75.07|75.35|74.95|20
1719943200000|2024-07-02 18:00:00|75.42|75.02|75.42|75.02|75.46|75.06|75.37|74.97|22
1719943500000|2024-07-02 18:05:00|75.39|74.99|75.47|75.07|75.47|75.07|75.38|74.98|21
1719943800000|2024-07-02 18:10:00|75.46|75.06|75.46|75.06|75.47|75.07|75.42|75.02|9
1719944100000|2024-07-02 18:15:00|75.45|75.05|75.47|75.07|75.48|75.08|75.36|74.96|53
1719944400000|2024-07-02 18:20:00|75.42|75.02|75.43|75.03|75.44|75.04|75.36|74.96|14
1719944700000|2024-07-02 18:25:00|75.44|75.04|75.44|75.04|75.45|75.05|75.41|75.01|10
1719945000000|2024-07-02 18:30:00|75.4|75|75.47|75.07|75.48|75.08|75.39|74.99|11
1719945300000|2024-07-02 18:35:00|75.48|75.08|75.44|75.04|75.48|75.08|75.44|75.04|2
1719945600000|2024-07-02 18:40:00|75.48|75.08|75.47|75.07|75.48|75.08|75.47|75.07|4
1719945900000|2024-07-02 18:45:00|75.48|75.08|75.48|75.08|75.48|75.08|75.48|75.08|1
1719946200000|2024-07-02 18:50:00|75.52|75.12|75.48|75.08|75.52|75.12|75.48|75.08|16
1719946500000|2024-07-02 18:55:00|75.51|75.11|75.51|75.11|75.51|75.11|75.47|75.07|3
1719946800000|2024-07-02 19:00:00|75.52|75.12|75.4|75|75.52|75.12|75.4|75|41
1719947100000|2024-07-02 19:05:00|75.42|75.02|75.38|74.98|75.44|75.04|75.38|74.98|25
1719947400000|2024-07-02 19:10:00|75.4|75|75.43|75.03|75.43|75.03|75.38|74.98|105
1719947700000|2024-07-02 19:15:00|75.42|75.02|75.44|75.04|75.44|75.04|75.38|74.98|102
1719948000000|2024-07-02 19:20:00|75.43|75.03|75.43|75.03|75.43|75.03|75.38|74.98|14
1719948300000|2024-07-02 19:25:00|75.42|75.02|75.47|75.07|75.47|75.07|75.42|75.02|4
1719948600000|2024-07-02 19:30:00|75.46|75.06|75.48|75.08|75.48|75.08|75.46|75.06|3
1719949200000|2024-07-02 19:40:00|75.43|75.03|75.43|75.03|75.43|75.03|75.43|75.03|1
1719949500000|2024-07-02 19:45:00|75.44|75.04|75.43|75.03|75.44|75.04|75.43|75.03|4
1719949800000|2024-07-02 19:50:00|75.42|75.02|75.43|75.03|75.43|75.03|75.42|75.02|4
1719950100000|2024-07-02 19:55:00|75.39|74.99|75.45|75.05|75.45|75.05|75.36|74.96|36
1719950400000|2024-07-02 20:00:00|75.44|75.04|75.4|75|75.45|75.05|75.36|74.96|120
1719950700000|2024-07-02 20:05:00|75.45|75.05|75.41|75.01|75.45|75.05|75.36|74.96|113
1719951000000|2024-07-02 20:10:00|75.42|75.02|75.48|75.08|75.48|75.08|75.41|75.01|4
1719951300000|2024-07-02 20:15:00|75.47|75.07|75.47|75.07|75.47|75.07|75.47|75.07|1
1719951900000|2024-07-02 20:25:00|75.41|75.01|75.39|74.99|75.41|75.01|75.35|74.95|5
1719952200000|2024-07-02 20:30:00|75.38|74.98|75.4|75|75.4|75|75.38|74.98|3
1719952800000|2024-07-02 20:40:00|75.39|74.99|75.39|74.99|75.44|75.04|75.34|74.94|9
1719953100000|2024-07-02 20:45:00|75.38|74.98|75.39|74.99|75.39|74.99|75.38|74.98|2
1719953400000|2024-07-02 20:50:00|75.42|75.02|75.42|75.02|75.42|75.02|75.42|75.02|1
1719953700000|2024-07-02 20:55:00|75.46|75.06|75.44|75.04|75.46|75.06|75.38|74.98|11
1719954000000|2024-07-02 21:00:00|75.43|75.03|75.42|75.02|75.46|75.06|75.42|75.02|29
1719954300000|2024-07-02 21:05:00|75.44|75.04|75.45|75.05|75.49|75.09|75.42|75.02|46
1719954600000|2024-07-02 21:10:00|75.46|75.06|75.45|75.05|75.46|75.06|75.43|75.03|21
1719954900000|2024-07-02 21:15:00|75.46|75.06|75.45|75.05|75.46|75.06|75.44|75.04|51
1719955200000|2024-07-02 21:20:00|75.44|75.04|75.45|75.05|75.45|75.05|75.44|75.04|10
1719955500000|2024-07-02 21:25:00|75.46|75.06|75.49|75.09|75.5|75.1|75.45|75.05|20
1719955800000|2024-07-02 21:30:00|75.5|75.1|75.76|75.36|75.76|75.36|75.5|75.1|56
1719956100000|2024-07-02 21:35:00|75.75|75.35|75.78|75.38|75.8|75.4|75.73|75.33|30
1719956400000|2024-07-02 21:40:00|75.79|75.39|75.9|75.5|75.93|75.53|75.78|75.38|62
1719956700000|2024-07-02 21:45:00|75.89|75.49|75.93|75.53|75.96|75.56|75.88|75.48|38
1719957000000|2024-07-02 21:50:00|75.94|75.54|75.94|75.54|75.96|75.56|75.9|75.5|75
1719957300000|2024-07-02 21:55:00|75.95|75.55|76.05|75.65|76.05|75.65|75.93|75.53|84
1719957600000|2024-07-02 22:00:00|76.06|75.66|76.13|75.73|76.15|75.75|76.04|75.64|43
1719957900000|2024-07-02 22:05:00|76.14|75.74|76.11|75.71|76.15|75.75|76.04|75.64|17
1719958200000|2024-07-02 22:10:00|76.15|75.75|76.03|75.63|76.15|75.75|76.03|75.63|87
1719958500000|2024-07-02 22:15:00|76.04|75.64|76.12|75.72|76.12|75.72|76.03|75.63|44
1719958800000|2024-07-02 22:20:00|76.14|75.74|76.31|75.91|76.32|75.92|76.14|75.74|19
1719959100000|2024-07-02 22:25:00|76.33|75.93|76.32|75.92|76.35|75.95|76.23|75.83|53
1719959400000|2024-07-02 22:30:00|76.31|75.91|76.24|75.84|76.31|75.91|76.13|75.73|38
1719959700000|2024-07-02 22:35:00|76.26|75.86|76.23|75.83|76.26|75.86|76.18|75.78|5
1719960000000|2024-07-02 22:40:00|76.27|75.87|76.22|75.82|76.27|75.87|76.21|75.81|13
1719960300000|2024-07-02 22:45:00|76.21|75.81|76.19|75.79|76.22|75.82|76.15|75.75|13
1719960600000|2024-07-02 22:50:00|76.2|75.8|76.2|75.8|76.2|75.8|76.2|75.8|1
1719960900000|2024-07-02 22:55:00|76.18|75.78|76.14|75.74|76.21|75.81|76.12|75.72|8
1719961200000|2024-07-02 23:00:00|76.2|75.8|76.2|75.8|76.23|75.83|76.01|75.61|55
1719961500000|2024-07-02 23:05:00|76.26|75.86|76.27|75.87|76.3|75.9|76.22|75.82|14
1719961800000|2024-07-02 23:10:00|76.31|75.91|76.2|75.8|76.31|75.91|76.16|75.76|16
1719962100000|2024-07-02 23:15:00|76.19|75.79|76.19|75.79|76.2|75.8|76.1|75.7|12
1719962400000|2024-07-02 23:20:00|76.14|75.74|76.2|75.8|76.2|75.8|76.11|75.71|9
1719962700000|2024-07-02 23:25:00|76.19|75.79|76|75.6|76.19|75.79|76|75.6|86
1719963000000|2024-07-02 23:30:00|76.02|75.62|76.17|75.77|76.17|75.77|76|75.6|137
1719963300000|2024-07-02 23:35:00|76.15|75.75|76|75.6|76.15|75.75|76|75.6|91
1719963600000|2024-07-02 23:40:00|76.02|75.62|75.98|75.58|76.03|75.63|75.98|75.58|58
1719963900000|2024-07-02 23:45:00|76.01|75.61|76.13|75.73|76.14|75.74|75.98|75.58|53
1719964200000|2024-07-02 23:50:00|76.15|75.75|76.15|75.75|76.15|75.75|76.14|75.74|3
1719964500000|2024-07-02 23:55:00|76.16|75.76|76.18|75.78|76.18|75.78|76.16|75.76|3
1719964800000|2024-07-03 00:00:00|76.16|75.76|76.19|75.79|76.24|75.84|76.16|75.76|20
1719965100000|2024-07-03 00:05:00|76.14|75.74|76.28|75.88|76.28|75.88|76.14|75.74|7
1719965400000|2024-07-03 00:10:00|76.29|75.89|76.22|75.82|76.29|75.89|76.12|75.72|37
1719965700000|2024-07-03 00:15:00|76.23|75.83|76.29|75.89|76.31|75.91|76.21|75.81|15
1719966000000|2024-07-03 00:20:00|76.28|75.88|76.1|75.7|76.28|75.88|76.07|75.67|18
1719966300000|2024-07-03 00:25:00|76.07|75.67|76.07|75.67|76.11|75.71|75.99|75.59|52
1719966600000|2024-07-03 00:30:00|76.08|75.68|76.21|75.81|76.21|75.81|76.08|75.68|8
1719966900000|2024-07-03 00:35:00|76.22|75.82|76.25|75.85|76.32|75.92|76.14|75.74|28
1719967200000|2024-07-03 00:40:00|76.26|75.86|76.31|75.91|76.34|75.94|76.2|75.8|17
1719967500000|2024-07-03 00:45:00|76.36|75.96|76.37|75.97|76.37|75.97|76.35|75.95|12
1719967800000|2024-07-03 00:50:00|76.35|75.95|76.28|75.88|76.35|75.95|76.27|75.87|11
1719968100000|2024-07-03 00:55:00|76.27|75.87|76.31|75.91|76.34|75.94|76.21|75.81|36
1719968400000|2024-07-03 01:00:00|76.3|75.9|76.15|75.75|76.33|75.93|76.14|75.74|91
1719968700000|2024-07-03 01:05:00|76.11|75.71|76.25|75.85|76.25|75.85|76.02|75.62|132
1719969000000|2024-07-03 01:10:00|76.24|75.84|76.22|75.82|76.25|75.85|76.15|75.75|32
1719969300000|2024-07-03 01:15:00|76.21|75.81|76.13|75.73|76.22|75.82|75.99|75.59|118
1719969600000|2024-07-03 01:20:00|76.12|75.72|76.25|75.85|76.35|75.95|76.11|75.71|74
1719969900000|2024-07-03 01:25:00|76.26|75.86|76.25|75.85|76.28|75.88|76.18|75.78|125
1719970200000|2024-07-03 01:30:00|76.21|75.81|76.22|75.82|76.32|75.92|76.21|75.81|22
1719970500000|2024-07-03 01:35:00|76.21|75.81|76.23|75.83|76.32|75.92|76.15|75.75|29
1719970800000|2024-07-03 01:40:00|76.19|75.79|76.28|75.88|76.28|75.88|76.19|75.79|11
1719971100000|2024-07-03 01:45:00|76.29|75.89|76.17|75.77|76.29|75.89|76.08|75.68|82
1719971400000|2024-07-03 01:50:00|76.16|75.76|76.05|75.65|76.16|75.76|75.99|75.59|70
1719971700000|2024-07-03 01:55:00|76.04|75.64|75.92|75.52|76.05|75.65|75.64|75.24|435
1719972000000|2024-07-03 02:00:00|75.91|75.51|75.78|75.38|75.94|75.54|75.74|75.34|217
1719972300000|2024-07-03 02:05:00|75.74|75.34|75.85|75.45|75.91|75.51|75.7|75.3|131
1719972600000|2024-07-03 02:10:00|75.81|75.41|75.72|75.32|75.85|75.45|75.65|75.25|100
1719972900000|2024-07-03 02:15:00|75.77|75.37|75.75|75.35|75.85|75.45|75.66|75.26|81
1719973200000|2024-07-03 02:20:00|75.76|75.36|75.68|75.28|75.77|75.37|75.64|75.24|106
1719973500000|2024-07-03 02:25:00|75.65|75.25|75.66|75.26|75.76|75.36|75.65|75.25|69
1719973800000|2024-07-03 02:30:00|75.68|75.28|75.74|75.34|75.8|75.4|75.66|75.26|45
1719974100000|2024-07-03 02:35:00|75.79|75.39|75.72|75.32|75.86|75.46|75.72|75.32|53
1719974400000|2024-07-03 02:40:00|75.73|75.33|75.5|75.1|75.74|75.34|75.44|75.04|286
1719974700000|2024-07-03 02:45:00|75.54|75.14|75.44|75.04|75.62|75.22|75.44|75.04|100
1719975000000|2024-07-03 02:50:00|75.47|75.07|75.54|75.14|75.59|75.19|75.44|75.04|122
1719975300000|2024-07-03 02:55:00|75.55|75.15|75.61|75.21|75.62|75.22|75.55|75.15|10
1719975600000|2024-07-03 03:00:00|75.6|75.2|75.53|75.13|75.63|75.23|75.44|75.04|201
1719975900000|2024-07-03 03:05:00|75.58|75.18|75.38|74.98|75.58|75.18|75.36|74.96|207
1719976200000|2024-07-03 03:10:00|75.36|74.96|75|74.6|75.48|75.08|74.87|74.47|475
1719976500000|2024-07-03 03:15:00|74.97|74.57|75.12|74.72|75.23|74.83|74.67|74.27|409
1719976800000|2024-07-03 03:20:00|75.16|74.76|75.45|75.05|75.47|75.07|75.05|74.65|201
1719977100000|2024-07-03 03:25:00|75.44|75.04|75.5|75.1|75.56|75.16|75.4|75|95
1719977400000|2024-07-03 03:30:00|75.49|75.09|75.58|75.18|75.7|75.3|75.44|75.04|54
1719977700000|2024-07-03 03:35:00|75.56|75.16|75.59|75.19|75.63|75.23|75.53|75.13|117
1719978000000|2024-07-03 03:40:00|75.58|75.18|75.54|75.14|75.61|75.21|75.52|75.12|131
1719978300000|2024-07-03 03:45:00|75.52|75.12|75.47|75.07|75.62|75.22|75.44|75.04|176
1719978600000|2024-07-03 03:50:00|75.46|75.06|75.69|75.29|75.7|75.3|75.45|75.05|34
1719978900000|2024-07-03 03:55:00|75.7|75.3|75.66|75.26|75.7|75.3|75.59|75.19|19
1719979200000|2024-07-03 04:00:00|75.64|75.24|75.59|75.19|75.7|75.3|75.57|75.17|29
1719979500000|2024-07-03 04:05:00|75.64|75.24|75.64|75.24|75.78|75.38|75.58|75.18|34
1719979800000|2024-07-03 04:10:00|75.63|75.23|75.51|75.11|75.63|75.23|75.44|75.04|103
1719980100000|2024-07-03 04:15:00|75.52|75.12|75.52|75.12|75.66|75.26|75.42|75.02|91
1719980400000|2024-07-03 04:20:00|75.53|75.13|75.61|75.21|75.67|75.27|75.5|75.1|23
1719980700000|2024-07-03 04:25:00|75.66|75.26|75.75|75.35|75.75|75.35|75.61|75.21|15
1719981000000|2024-07-03 04:30:00|75.76|75.36|75.72|75.32|75.77|75.37|75.57|75.17|43
1719981300000|2024-07-03 04:35:00|75.71|75.31|75.64|75.24|75.71|75.31|75.51|75.11|40
1719981600000|2024-07-03 04:40:00|75.63|75.23|75.54|75.14|75.64|75.24|75.5|75.1|52
1719981900000|2024-07-03 04:45:00|75.57|75.17|75.44|75.04|75.59|75.19|75.39|74.99|125
1719982200000|2024-07-03 04:50:00|75.45|75.05|75.43|75.03|75.52|75.12|75.43|75.03|26
1719982500000|2024-07-03 04:55:00|75.38|74.98|75.46|75.06|75.46|75.06|75.29|74.89|50
1719982800000|2024-07-03 05:00:00|75.45|75.05|75.46|75.06|75.54|75.14|75.38|74.98|24
1719983100000|2024-07-03 05:05:00|75.47|75.07|75.65|75.25|75.65|75.25|75.46|75.06|16
1719983400000|2024-07-03 05:10:00|75.58|75.18|75.53|75.13|75.66|75.26|75.48|75.08|39
1719983700000|2024-07-03 05:15:00|75.52|75.12|75.43|75.03|75.52|75.12|75.25|74.85|60
1719984000000|2024-07-03 05:20:00|75.42|75.02|75.48|75.08|75.55|75.15|75.39|74.99|23
1719984300000|2024-07-03 05:25:00|75.49|75.09|75.25|74.85|75.49|75.09|75.25|74.85|105
1719984600000|2024-07-03 05:30:00|75.26|74.86|75.34|74.94|75.34|74.94|75.2|74.8|30
1719984900000|2024-07-03 05:35:00|75.35|74.95|75.22|74.82|75.36|74.96|75.22|74.82|27
1719985200000|2024-07-03 05:40:00|75.17|74.77|75.36|74.96|75.36|74.96|75.17|74.77|17
1719985500000|2024-07-03 05:45:00|75.38|74.98|75.46|75.06|75.54|75.14|75.38|74.98|17
1719985800000|2024-07-03 05:50:00|75.39|74.99|75.44|75.04|75.48|75.08|75.37|74.97|30
1719986100000|2024-07-03 05:55:00|75.45|75.05|75.49|75.09|75.49|75.09|75.44|75.04|6
1719986400000|2024-07-03 06:00:00|75.42|75.02|75.57|75.17|75.57|75.17|75.42|75.02|94
1719986700000|2024-07-03 06:05:00|75.58|75.18|75.56|75.16|75.65|75.25|75.51|75.11|26
1719987000000|2024-07-03 06:10:00|75.61|75.21|75.49|75.09|75.62|75.22|75.49|75.09|49
1719987300000|2024-07-03 06:15:00|75.46|75.06|75.61|75.21|75.63|75.23|75.41|75.01|27
1719987600000|2024-07-03 06:20:00|75.6|75.2|75.6|75.2|75.6|75.2|75.5|75.1|62
1719987900000|2024-07-03 06:25:00|75.61|75.21|75.55|75.15|75.64|75.24|75.55|75.15|188
1719988200000|2024-07-03 06:30:00|75.57|75.17|75.63|75.23|75.66|75.26|75.55|75.15|79
1719988500000|2024-07-03 06:35:00|75.64|75.24|75.68|75.28|75.68|75.28|75.64|75.24|6
1719988800000|2024-07-03 06:40:00|75.67|75.27|75.58|75.18|75.68|75.28|75.56|75.16|46
1719989100000|2024-07-03 06:45:00|75.56|75.16|75.67|75.27|75.68|75.28|75.56|75.16|29
1719989400000|2024-07-03 06:50:00|75.66|75.26|75.68|75.28|75.68|75.28|75.6|75.2|10
1719989700000|2024-07-03 06:55:00|75.69|75.29|75.66|75.26|75.69|75.29|75.61|75.21|55
1719990000000|2024-07-03 07:00:00|75.71|75.31|75.73|75.33|75.75|75.35|75.61|75.21|19
1719990300000|2024-07-03 07:05:00|75.74|75.34|75.76|75.36|75.81|75.41|75.72|75.32|14
1719990600000|2024-07-03 07:10:00|75.74|75.34|75.54|75.14|75.75|75.35|75.4|75|205
1719990900000|2024-07-03 07:15:00|75.53|75.13|75.4|75|75.58|75.18|75.32|74.92|119
1719991200000|2024-07-03 07:20:00|75.36|74.96|75.14|74.74|75.47|75.07|74.96|74.56|154
1719991500000|2024-07-03 07:25:00|75.15|74.75|75.05|74.65|75.15|74.75|74.97|74.57|207
1719991800000|2024-07-03 07:30:00|75.01|74.61|75.14|74.74|75.14|74.74|74.96|74.56|72
1719992100000|2024-07-03 07:35:00|75.13|74.73|75.18|74.78|75.22|74.82|75.09|74.69|44
1719992400000|2024-07-03 07:40:00|75.17|74.77|75.11|74.71|75.18|74.78|75.04|74.64|29
1719992700000|2024-07-03 07:45:00|75.1|74.7|75.12|74.72|75.17|74.77|75.07|74.67|11
1719993000000|2024-07-03 07:50:00|75.1|74.7|75.09|74.69|75.12|74.72|74.96|74.56|44
1719993300000|2024-07-03 07:55:00|75.08|74.68|74.96|74.56|75.17|74.77|74.96|74.56|49
1719993600000|2024-07-03 08:00:00|74.99|74.59|75.05|74.65|75.1|74.7|74.91|74.51|164
1719993900000|2024-07-03 08:05:00|75.04|74.64|74.89|74.49|75.04|74.64|74.79|74.39|137
1719994200000|2024-07-03 08:10:00|74.83|74.43|74.92|74.52|74.99|74.59|74.83|74.43|33
1719994500000|2024-07-03 08:15:00|74.91|74.51|75.09|74.69|75.1|74.7|74.89|74.49|27
1719994800000|2024-07-03 08:20:00|75.05|74.65|75.15|74.75|75.17|74.77|75.01|74.61|24
1719995100000|2024-07-03 08:25:00|75.14|74.74|75.1|74.7|75.18|74.78|75.04|74.64|18
1719995400000|2024-07-03 08:30:00|75.04|74.64|74.97|74.57|75.17|74.77|74.97|74.57|105
1719995700000|2024-07-03 08:35:00|74.98|74.58|74.98|74.58|74.98|74.58|74.83|74.43|23
1719996000000|2024-07-03 08:40:00|74.97|74.57|75.01|74.61|75.01|74.61|74.94|74.54|15
1719996300000|2024-07-03 08:45:00|74.95|74.55|74.99|74.59|75.04|74.64|74.95|74.55|14
1719996600000|2024-07-03 08:50:00|74.98|74.58|74.9|74.5|75.01|74.61|74.82|74.42|41
1719996900000|2024-07-03 08:55:00|74.91|74.51|74.86|74.46|74.97|74.57|74.71|74.31|43
1719997200000|2024-07-03 09:00:00|74.81|74.41|74.8|74.4|74.97|74.57|74.75|74.35|122
1719997500000|2024-07-03 09:05:00|74.82|74.42|75.02|74.62|75.03|74.63|74.82|74.42|43
1719997800000|2024-07-03 09:10:00|75.03|74.63|75.03|74.63|75.05|74.65|74.93|74.53|36
1719998100000|2024-07-03 09:15:00|75.05|74.65|74.95|74.55|75.05|74.65|74.89|74.49|20
1719998400000|2024-07-03 09:20:00|74.89|74.49|74.94|74.54|74.94|74.54|74.78|74.38|42
1719998700000|2024-07-03 09:25:00|74.95|74.55|74.96|74.56|74.97|74.57|74.89|74.49|23
1719999000000|2024-07-03 09:30:00|75.04|74.64|74.94|74.54|75.04|74.64|74.86|74.46|29
1719999300000|2024-07-03 09:35:00|74.88|74.48|74.94|74.54|74.97|74.57|74.86|74.46|165
1719999600000|2024-07-03 09:40:00|74.88|74.48|74.95|74.55|74.97|74.57|74.87|74.47|144
1719999900000|2024-07-03 09:45:00|74.94|74.54|74.89|74.49|74.95|74.55|74.86|74.46|113
1720000200000|2024-07-03 09:50:00|74.86|74.46|74.86|74.46|74.94|74.54|74.86|74.46|24
1720000500000|2024-07-03 09:55:00|74.88|74.48|74.89|74.49|74.94|74.54|74.84|74.44|173
1720000800000|2024-07-03 10:00:00|74.88|74.48|74.85|74.45|74.91|74.51|74.82|74.42|155
1720001100000|2024-07-03 10:05:00|74.84|74.44|74.65|74.25|74.85|74.45|74.59|74.19|293
1720001400000|2024-07-03 10:10:00|74.69|74.29|74.62|74.22|74.75|74.35|74.54|74.14|324
1720001700000|2024-07-03 10:15:00|74.61|74.21|74.21|73.81|74.7|74.3|74.21|73.81|440
1720002000000|2024-07-03 10:20:00|74.24|73.84|74.34|73.94|74.51|74.11|74.17|73.77|280
1720002300000|2024-07-03 10:25:00|74.36|73.96|74.51|74.11|74.64|74.24|74.36|73.96|270
1720002600000|2024-07-03 10:30:00|74.49|74.09|74.46|74.06|74.56|74.16|74.06|73.66|444
1720002900000|2024-07-03 10:35:00|74.47|74.07|74.55|74.15|74.56|74.16|74.25|73.85|487
1720003200000|2024-07-03 10:40:00|74.54|74.14|74.51|74.11|74.59|74.19|74.43|74.03|171
1720003500000|2024-07-03 10:45:00|74.52|74.12|74.5|74.1|74.58|74.18|74.49|74.09|37
1720003800000|2024-07-03 10:50:00|74.45|74.05|74.45|74.05|74.52|74.12|74.32|73.92|73
1720004100000|2024-07-03 10:55:00|74.5|74.1|74.48|74.08|74.5|74.1|74.38|73.98|146
1720004400000|2024-07-03 11:00:00|74.46|74.06|74.13|73.73|74.47|74.07|74.13|73.73|223
1720004700000|2024-07-03 11:05:00|74.08|73.68|74.06|73.66|74.14|73.74|74.06|73.66|20
1720005000000|2024-07-03 11:10:00|74.05|73.65|74|73.6|74.15|73.75|74|73.6|195
1720005300000|2024-07-03 11:15:00|74.01|73.61|73.97|73.57|74.06|73.66|73.86|73.46|273
1720005600000|2024-07-03 11:20:00|73.95|73.55|73.97|73.57|74.23|73.83|73.94|73.54|260
1720005900000|2024-07-03 11:25:00|73.96|73.56|73.76|73.36|73.96|73.56|73.75|73.35|344
1720006200000|2024-07-03 11:30:00|73.77|73.37|73.76|73.36|73.96|73.56|73.75|73.35|269
1720006500000|2024-07-03 11:35:00|73.75|73.35|73.95|73.55|73.97|73.57|73.67|73.27|155
1720006800000|2024-07-03 11:40:00|73.96|73.56|73.96|73.56|73.96|73.56|73.91|73.51|15
1720007100000|2024-07-03 11:45:00|73.99|73.59|74.1|73.7|74.11|73.71|73.99|73.59|73
1720007400000|2024-07-03 11:50:00|74.06|73.66|74.2|73.8|74.2|73.8|74.02|73.62|195
1720007700000|2024-07-03 11:55:00|74.21|73.81|74.27|73.87|74.27|73.87|74.12|73.72|40
1720008000000|2024-07-03 12:00:00|74.23|73.83|74.14|73.74|74.23|73.83|74.02|73.62|143
1720008300000|2024-07-03 12:05:00|74.13|73.73|74.02|73.62|74.13|73.73|73.97|73.57|114
1720008600000|2024-07-03 12:10:00|73.97|73.57|73.95|73.55|74.05|73.65|73.77|73.37|163
1720008900000|2024-07-03 12:15:00|73.96|73.56|73.88|73.48|74.05|73.65|73.78|73.38|155
1720009200000|2024-07-03 12:20:00|73.89|73.49|73.92|73.52|73.92|73.52|73.72|73.32|97
1720009500000|2024-07-03 12:25:00|73.91|73.51|74.02|73.62|74.02|73.62|73.83|73.43|61
1720009800000|2024-07-03 12:30:00|74.04|73.64|73.6|73.2|74.08|73.68|73.6|73.2|266
1720010100000|2024-07-03 12:35:00|73.63|73.23|73.6|73.2|73.78|73.38|73.47|73.07|290
1720010400000|2024-07-03 12:40:00|73.59|73.19|73.67|73.27|73.79|73.39|73.52|73.12|172
1720010700000|2024-07-03 12:45:00|73.68|73.28|73.68|73.28|73.87|73.47|73.54|73.14|220
1720011000000|2024-07-03 12:50:00|73.69|73.29|73.68|73.28|73.75|73.35|73.47|73.07|278
1720011300000|2024-07-03 12:55:00|73.66|73.26|73.84|73.44|73.87|73.47|73.66|73.26|248
1720011600000|2024-07-03 13:00:00|73.83|73.43|73.56|73.16|73.84|73.44|73.51|73.11|187
1720011900000|2024-07-03 13:05:00|73.55|73.15|73.78|73.38|73.78|73.38|73.46|73.06|176
1720012200000|2024-07-03 13:10:00|73.73|73.33|74.09|73.69|74.12|73.72|73.73|73.33|141
1720012500000|2024-07-03 13:15:00|74.15|73.75|74.06|73.66|74.18|73.78|74|73.6|160
1720012800000|2024-07-03 13:20:00|74.08|73.68|73.95|73.55|74.11|73.71|73.9|73.5|111
1720013100000|2024-07-03 13:25:00|73.96|73.56|74.09|73.69|74.09|73.69|73.92|73.52|53
1720013400000|2024-07-03 13:30:00|74.02|73.62|74.06|73.66|74.11|73.71|73.96|73.56|143
1720013700000|2024-07-03 13:35:00|74.07|73.67|74.17|73.77|74.17|73.77|74.02|73.62|35
1720014000000|2024-07-03 13:40:00|74.19|73.79|74.28|73.88|74.28|73.88|74.17|73.77|76
1720014300000|2024-07-03 13:45:00|74.29|73.89|74.23|73.83|74.29|73.89|74.18|73.78|255
1720014600000|2024-07-03 13:50:00|74.27|73.87|74.31|73.91|74.31|73.91|74.19|73.79|103
1720014900000|2024-07-03 13:55:00|74.3|73.9|74.5|74.1|74.57|74.17|74.27|73.87|172
1720015200000|2024-07-03 14:00:00|74.54|74.14|74.4|74|74.57|74.17|74.29|73.89|363
1720015500000|2024-07-03 14:05:00|74.39|73.99|74.31|73.91|74.44|74.04|74.22|73.82|207
1720015800000|2024-07-03 14:10:00|74.29|73.89|74.29|73.89|74.36|73.96|74.28|73.88|244
1720016100000|2024-07-03 14:15:00|74.3|73.9|74.41|74.01|74.46|74.06|74.29|73.89|62
1720016400000|2024-07-03 14:20:00|74.4|74|74.36|73.96|74.47|74.07|74.34|73.94|146
1720016700000|2024-07-03 14:25:00|74.34|73.94|74.38|73.98|74.4|74|74.32|73.92|206
1720017000000|2024-07-03 14:30:00|74.39|73.99|74.37|73.97|74.49|74.09|74.36|73.96|112
1720017300000|2024-07-03 14:35:00|74.36|73.96|74.38|73.98|74.47|74.07|74.31|73.91|98
1720017600000|2024-07-03 14:40:00|74.37|73.97|74.53|74.13|74.53|74.13|74.37|73.97|66
1720017900000|2024-07-03 14:45:00|74.54|74.14|74.62|74.22|74.66|74.26|74.54|74.14|68
1720018200000|2024-07-03 14:50:00|74.63|74.23|74.67|74.27|74.7|74.3|74.54|74.14|58
1720018500000|2024-07-03 14:55:00|74.63|74.23|74.5|74.1|74.79|74.39|74.42|74.02|142
1720018800000|2024-07-03 15:00:00|74.49|74.09|74.24|73.84|74.5|74.1|74.24|73.84|220
1720019100000|2024-07-03 15:05:00|74.27|73.87|74.36|73.96|74.45|74.05|74.05|73.65|246
1720019400000|2024-07-03 15:10:00|74.39|73.99|74.56|74.16|74.56|74.16|74.37|73.97|116
1720019700000|2024-07-03 15:15:00|74.55|74.15|74.39|73.99|74.62|74.22|74.39|73.99|139
1720020000000|2024-07-03 15:20:00|74.38|73.98|74.48|74.08|74.48|74.08|74.25|73.85|105
1720020300000|2024-07-03 15:25:00|74.47|74.07|74.51|74.11|74.54|74.14|74.44|74.04|60
1720020600000|2024-07-03 15:30:00|74.46|74.06|74.48|74.08|74.56|74.16|74.46|74.06|178
1720020900000|2024-07-03 15:35:00|74.47|74.07|74.39|73.99|74.5|74.1|74.33|73.93|158
1720021200000|2024-07-03 15:40:00|74.36|73.96|74.52|74.12|74.52|74.12|74.34|73.94|103
1720021500000|2024-07-03 15:45:00|74.47|74.07|74.47|74.07|74.6|74.2|74.4|74|107
1720021800000|2024-07-03 15:50:00|74.46|74.06|74.59|74.19|74.6|74.2|74.4|74|59
1720022100000|2024-07-03 15:55:00|74.53|74.13|74.57|74.17|74.62|74.22|74.53|74.13|175
1720022400000|2024-07-03 16:00:00|74.54|74.14|74.41|74.01|74.59|74.19|74.41|74.01|191
1720022700000|2024-07-03 16:05:00|74.43|74.03|74.43|74.03|74.52|74.12|74.19|73.79|204
1720023000000|2024-07-03 16:10:00|74.44|74.04|74.4|74|74.48|74.08|74.33|73.93|50
1720023300000|2024-07-03 16:15:00|74.36|73.96|74.63|74.23|74.66|74.26|74.36|73.96|61
1720023600000|2024-07-03 16:20:00|74.65|74.25|74.77|74.37|74.77|74.37|74.61|74.21|129
1720023900000|2024-07-03 16:25:00|74.76|74.36|74.71|74.31|74.8|74.4|74.67|74.27|70
1720024200000|2024-07-03 16:30:00|74.74|74.34|74.78|74.38|74.83|74.43|74.71|74.31|86
1720024500000|2024-07-03 16:35:00|74.77|74.37|74.95|74.55|74.98|74.58|74.75|74.35|68
1720024800000|2024-07-03 16:40:00|74.93|74.53|75.02|74.62|75.05|74.65|74.86|74.46|148
1720025100000|2024-07-03 16:45:00|75|74.6|75.08|74.68|75.11|74.71|74.96|74.56|39
1720025400000|2024-07-03 16:50:00|75.09|74.69|75.15|74.75|75.16|74.76|75.06|74.66|59
1720025700000|2024-07-03 16:55:00|75.12|74.72|75.03|74.63|75.23|74.83|75.03|74.63|84
1720026000000|2024-07-03 17:00:00|75.06|74.66|74.78|74.38|75.08|74.68|74.71|74.31|262
1720026300000|2024-07-03 17:05:00|74.8|74.4|74.9|74.5|74.91|74.51|74.78|74.38|73
1720026600000|2024-07-03 17:10:00|74.91|74.51|74.93|74.53|74.96|74.56|74.83|74.43|34
1720026900000|2024-07-03 17:15:00|74.96|74.56|74.91|74.51|74.96|74.56|74.85|74.45|49
1720027200000|2024-07-03 17:20:00|74.9|74.5|74.69|74.29|74.93|74.53|74.66|74.26|74
1720027500000|2024-07-03 17:25:00|74.7|74.3|74.8|74.4|74.8|74.4|74.7|74.3|35
1720027800000|2024-07-03 17:30:00|74.79|74.39|74.71|74.31|74.79|74.39|74.66|74.26|46
1720028100000|2024-07-03 17:35:00|74.66|74.26|74.69|74.29|74.73|74.33|74.64|74.24|29
1720028400000|2024-07-03 17:40:00|74.68|74.28|74.68|74.28|74.72|74.32|74.65|74.25|16
1720028700000|2024-07-03 17:45:00|74.67|74.27|74.47|74.07|74.67|74.27|74.46|74.06|158
1720029000000|2024-07-03 17:50:00|74.48|74.08|74.49|74.09|74.59|74.19|74.44|74.04|53
1720029300000|2024-07-03 17:55:00|74.47|74.07|74.59|74.19|74.59|74.19|74.4|74|46
1720029600000|2024-07-03 18:00:00|74.6|74.2|74.35|73.95|74.63|74.23|74.32|73.92|136
1720029900000|2024-07-03 18:05:00|74.38|73.98|74.57|74.17|74.59|74.19|74.32|73.92|72
1720030200000|2024-07-03 18:10:00|74.53|74.13|74.54|74.14|74.6|74.2|74.46|74.06|43
1720030500000|2024-07-03 18:15:00|74.55|74.15|74.46|74.06|74.56|74.16|74.45|74.05|39
1720030800000|2024-07-03 18:20:00|74.48|74.08|74.58|74.18|74.59|74.19|74.48|74.08|6
1720031100000|2024-07-03 18:25:00|74.55|74.15|74.61|74.21|74.67|74.27|74.55|74.15|16
1720031400000|2024-07-03 18:30:00|74.64|74.24|74.62|74.22|74.66|74.26|74.58|74.18|44
1720031700000|2024-07-03 18:35:00|74.61|74.21|74.57|74.17|74.65|74.25|74.55|74.15|24
1720032000000|2024-07-03 18:40:00|74.56|74.16|74.61|74.21|74.61|74.21|74.47|74.07|14
1720032300000|2024-07-03 18:45:00|74.6|74.2|74.36|73.96|74.61|74.21|74.32|73.92|54
1720032600000|2024-07-03 18:50:00|74.4|74|74.32|73.92|74.43|74.03|74.26|73.86|110
1720032900000|2024-07-03 18:55:00|74.29|73.89|74.31|73.91|74.31|73.91|74.27|73.87|8
1720033200000|2024-07-03 19:00:00|74.33|73.93|73.94|73.54|74.37|73.97|73.92|73.52|131
1720033500000|2024-07-03 19:05:00|73.9|73.5|74.01|73.61|74.06|73.66|73.85|73.45|227
1720033800000|2024-07-03 19:10:00|73.97|73.57|74.13|73.73|74.18|73.78|73.94|73.54|205
1720034100000|2024-07-03 19:15:00|74.14|73.74|73.86|73.46|74.17|73.77|73.83|73.43|185
1720034400000|2024-07-03 19:20:00|73.89|73.49|73.57|73.17|73.9|73.5|73.44|73.04|327
1720034700000|2024-07-03 19:25:00|73.58|73.18|73.85|73.45|73.85|73.45|73.56|73.16|201
1720035000000|2024-07-03 19:30:00|73.84|73.44|73.85|73.45|73.91|73.51|73.76|73.36|69
1720035300000|2024-07-03 19:35:00|73.86|73.46|73.9|73.5|73.94|73.54|73.85|73.45|26
1720035600000|2024-07-03 19:40:00|73.89|73.49|73.8|73.4|73.91|73.51|73.8|73.4|176
1720035900000|2024-07-03 19:45:00|73.82|73.42|73.54|73.14|73.83|73.43|73.54|73.14|14
1720036200000|2024-07-03 19:50:00|73.55|73.15|73.54|73.14|73.63|73.23|73.44|73.04|108
1720036500000|2024-07-03 19:55:00|73.51|73.11|73.49|73.09|73.59|73.19|73.44|73.04|124
1720036800000|2024-07-03 20:00:00|73.48|73.08|73.35|72.95|73.63|73.23|73.35|72.95|235
1720037100000|2024-07-03 20:05:00|73.32|72.92|73.39|72.99|73.61|73.21|73.32|72.92|236
1720037400000|2024-07-03 20:10:00|73.42|73.02|73.16|72.76|73.44|73.04|73.12|72.72|238
1720037700000|2024-07-03 20:15:00|73.15|72.75|73.15|72.75|73.25|72.85|73.05|72.65|155
1720038000000|2024-07-03 20:20:00|73.14|72.74|72.81|72.41|73.22|72.82|72.72|72.32|122
1720038300000|2024-07-03 20:25:00|72.78|72.38|72.91|72.51|72.94|72.54|72.68|72.28|136
1720038600000|2024-07-03 20:30:00|72.9|72.5|72.81|72.41|72.94|72.54|72.72|72.32|87
1720038900000|2024-07-03 20:35:00|72.82|72.42|72.95|72.55|72.99|72.59|72.78|72.38|59
1720039200000|2024-07-03 20:40:00|72.94|72.54|72.99|72.59|73.04|72.64|72.83|72.43|40
1720039500000|2024-07-03 20:45:00|73|72.6|72.82|72.42|73.01|72.61|72.82|72.42|57
1720039800000|2024-07-03 20:50:00|72.79|72.39|72.76|72.36|72.82|72.42|72.63|72.23|100
1720040100000|2024-07-03 20:55:00|72.75|72.35|72.44|72.04|72.76|72.36|72.41|72.01|208
1720040400000|2024-07-03 21:00:00|72.47|72.07|72.55|72.15|72.62|72.22|72.38|71.98|239
1720040700000|2024-07-03 21:05:00|72.54|72.14|72.52|72.12|72.58|72.18|72.49|72.09|129
1720041000000|2024-07-03 21:10:00|72.53|72.13|72.35|71.95|72.55|72.15|72.25|71.85|163
1720041300000|2024-07-03 21:15:00|72.34|71.94|72.24|71.84|72.36|71.96|72.15|71.75|202
1720041600000|2024-07-03 21:20:00|72.25|71.85|72.21|71.81|72.25|71.85|72.12|71.72|120
1720041900000|2024-07-03 21:25:00|72.22|71.82|72.32|71.92|72.35|71.95|72.2|71.8|113
1720042200000|2024-07-03 21:30:00|72.33|71.93|72.42|72.02|72.45|72.05|72.28|71.88|168
1720042500000|2024-07-03 21:35:00|72.43|72.03|72.15|71.75|72.56|72.16|72.13|71.73|167
1720042800000|2024-07-03 21:40:00|72.16|71.76|72.29|71.89|72.29|71.89|72.15|71.75|70
1720043100000|2024-07-03 21:45:00|72.28|71.88|72.42|72.02|72.54|72.14|72.28|71.88|105
1720043400000|2024-07-03 21:50:00|72.43|72.03|72.56|72.16|72.58|72.18|72.41|72.01|95
1720043700000|2024-07-03 21:55:00|72.58|72.18|72.74|72.34|72.82|72.42|72.57|72.17|135
1720044000000|2024-07-03 22:00:00|72.75|72.35|73|72.6|73.04|72.64|72.71|72.31|107
1720044300000|2024-07-03 22:05:00|72.97|72.57|72.87|72.47|73.04|72.64|72.79|72.39|68
1720044600000|2024-07-03 22:10:00|72.86|72.46|72.95|72.55|73.01|72.61|72.86|72.46|25
1720044900000|2024-07-03 22:15:00|72.96|72.56|72.87|72.47|72.98|72.58|72.87|72.47|36
1720045200000|2024-07-03 22:20:00|72.86|72.46|72.75|72.35|72.86|72.46|72.68|72.28|100
1720045500000|2024-07-03 22:25:00|72.71|72.31|72.57|72.17|72.87|72.47|72.49|72.09|117
1720045800000|2024-07-03 22:30:00|72.53|72.13|72.58|72.18|72.61|72.21|72.53|72.13|98
1720046100000|2024-07-03 22:35:00|72.56|72.16|72.38|71.98|72.61|72.21|72.34|71.94|113
1720046400000|2024-07-03 22:40:00|72.37|71.97|72.13|71.73|72.39|71.99|72.02|71.62|74
1720046700000|2024-07-03 22:45:00|72.12|71.72|72.26|71.86|72.26|71.86|72.02|71.62|140
1720047000000|2024-07-03 22:50:00|72.25|71.85|72.47|72.07|72.51|72.11|72.16|71.76|130
1720047300000|2024-07-03 22:55:00|72.52|72.12|72.48|72.08|72.6|72.2|72.39|71.99|142
1720047600000|2024-07-03 23:00:00|72.52|72.12|72.25|71.85|72.55|72.15|72.2|71.8|220
1720047900000|2024-07-03 23:05:00|72.28|71.88|72.3|71.9|72.31|71.91|72.08|71.68|172
1720048200000|2024-07-03 23:10:00|72.36|71.96|72.14|71.74|72.46|72.06|72.08|71.68|229
1720048500000|2024-07-03 23:15:00|72.11|71.71|72.28|71.88|72.31|71.91|72.08|71.68|129
1720048800000|2024-07-03 23:20:00|72.25|71.85|72.27|71.87|72.4|72|72.13|71.73|130
1720049100000|2024-07-03 23:25:00|72.25|71.85|72.37|71.97|72.37|71.97|72.18|71.78|39
1720049400000|2024-07-03 23:30:00|72.36|71.96|72.2|71.8|72.36|71.96|72.17|71.77|149
1720049700000|2024-07-03 23:35:00|72.17|71.77|72.12|71.72|72.24|71.84|72.1|71.7|268
1720050000000|2024-07-03 23:40:00|72.14|71.74|72.04|71.64|72.15|71.75|71.97|71.57|118
1720050300000|2024-07-03 23:45:00|72.01|71.61|72.01|71.61|72.1|71.7|71.96|71.56|184
1720050600000|2024-07-03 23:50:00|72.03|71.63|72.25|71.85|72.31|71.91|71.93|71.53|289
1720050900000|2024-07-03 23:55:00|72.29|71.89|72.29|71.89|72.39|71.99|72.25|71.85|90
1720051200000|2024-07-04 00:00:00|72.25|71.85|72.31|71.91|72.31|71.91|72.18|71.78|155
1720051500000|2024-07-04 00:05:00|72.27|71.87|72.28|71.88|72.32|71.92|72.21|71.81|114
1720051800000|2024-07-04 00:10:00|72.31|71.91|72.28|71.88|72.33|71.93|72.26|71.86|53
1720052100000|2024-07-04 00:15:00|72.26|71.86|72.27|71.87|72.33|71.93|72.22|71.82|60
1720052400000|2024-07-04 00:20:00|72.24|71.84|72.38|71.98|72.42|72.02|72.24|71.84|33
1720052700000|2024-07-04 00:25:00|72.41|72.01|72.27|71.87|72.41|72.01|72.23|71.83|83
1720053000000|2024-07-04 00:30:00|72.23|71.83|72.35|71.95|72.39|71.99|72.19|71.79|32
1720053300000|2024-07-04 00:35:00|72.36|71.96|72.54|72.14|72.57|72.17|72.34|71.94|37
1720053600000|2024-07-04 00:40:00|72.57|72.17|72.44|72.04|72.58|72.18|72.44|72.04|62
1720053900000|2024-07-04 00:45:00|72.47|72.07|72.42|72.02|72.47|72.07|72.25|71.85|148
1720054200000|2024-07-04 00:50:00|72.45|72.05|72.43|72.03|72.47|72.07|72.35|71.95|66
1720054500000|2024-07-04 00:55:00|72.37|71.97|72.31|71.91|72.38|71.98|72.23|71.83|34
1720054800000|2024-07-04 01:00:00|72.32|71.92|72.43|72.03|72.43|72.03|72.23|71.83|48
1720055100000|2024-07-04 01:05:00|72.41|72.01|71.91|71.51|72.47|72.07|71.9|71.5|168
1720055400000|2024-07-04 01:10:00|71.92|71.52|71.57|71.17|71.93|71.53|71.54|71.14|386
1720055700000|2024-07-04 01:15:00|71.54|71.14|71.42|71.02|71.81|71.41|71.05|70.65|619
1720056000000|2024-07-04 01:20:00|71.44|71.04|71.59|71.19|71.62|71.22|71.23|70.83|461
1720056300000|2024-07-04 01:25:00|71.6|71.2|71.57|71.17|71.72|71.32|71.43|71.03|225
1720056600000|2024-07-04 01:30:00|71.56|71.16|70.51|70.11|71.56|71.16|70.5|70.1|414
1720056900000|2024-07-04 01:35:00|70.52|70.12|70.8|70.4|70.98|70.58|70.46|70.06|818
1720057200000|2024-07-04 01:40:00|70.81|70.41|70.78|70.38|70.97|70.57|70.25|69.85|759
1720057500000|2024-07-04 01:45:00|70.77|70.37|70.42|70.02|70.81|70.41|70.26|69.86|771
1720057800000|2024-07-04 01:50:00|70.41|70.01|70.31|69.91|70.56|70.16|70.24|69.84|598
1720058100000|2024-07-04 01:55:00|70.3|69.9|70.07|69.67|70.46|70.06|69.73|69.33|755
1720058400000|2024-07-04 02:00:00|70.06|69.66|70.2|69.8|70.23|69.83|69.14|68.74|748
1720058700000|2024-07-04 02:05:00|70.19|69.79|70.05|69.65|70.38|69.98|69.95|69.55|559
1720059000000|2024-07-04 02:10:00|70.04|69.64|70.29|69.89|70.42|70.02|69.99|69.59|454
1720059300000|2024-07-04 02:15:00|70.26|69.86|70.41|70.01|70.49|70.09|70.26|69.86|263
1720059600000|2024-07-04 02:20:00|70.44|70.04|70.41|70.01|70.45|70.05|70.24|69.84|224
1720059900000|2024-07-04 02:25:00|70.38|69.98|70.54|70.14|70.54|70.14|70.35|69.95|163
1720060200000|2024-07-04 02:30:00|70.55|70.15|70.69|70.29|70.69|70.29|70.47|70.07|136
1720060500000|2024-07-04 02:35:00|70.7|70.3|70.85|70.45|70.85|70.45|70.69|70.29|158
1720060800000|2024-07-04 02:40:00|70.86|70.46|70.88|70.48|70.88|70.48|70.73|70.33|77
1720061100000|2024-07-04 02:45:00|70.93|70.53|70.78|70.38|70.94|70.54|70.71|70.31|138
1720061400000|2024-07-04 02:50:00|70.77|70.37|70.75|70.35|70.81|70.41|70.68|70.28|83
1720061700000|2024-07-04 02:55:00|70.79|70.39|70.75|70.35|70.85|70.45|70.68|70.28|114
1720062000000|2024-07-04 03:00:00|70.77|70.37|70.86|70.46|70.86|70.46|70.69|70.29|122
1720062300000|2024-07-04 03:05:00|70.85|70.45|70.86|70.46|70.88|70.48|70.74|70.34|116
1720062600000|2024-07-04 03:10:00|70.85|70.45|70.89|70.49|70.95|70.55|70.82|70.42|59
1720062900000|2024-07-04 03:15:00|70.91|70.51|70.92|70.52|70.97|70.57|70.88|70.48|62
1720063200000|2024-07-04 03:20:00|70.91|70.51|70.96|70.56|70.96|70.56|70.84|70.44|64
1720063500000|2024-07-04 03:25:00|70.98|70.58|70.92|70.52|70.98|70.58|70.87|70.47|55
1720063800000|2024-07-04 03:30:00|70.9|70.5|70.89|70.49|70.95|70.55|70.79|70.39|114
1720064100000|2024-07-04 03:35:00|70.86|70.46|70.8|70.4|70.9|70.5|70.79|70.39|72
1720064400000|2024-07-04 03:40:00|70.79|70.39|70.73|70.33|70.84|70.44|70.72|70.32|155
1720064700000|2024-07-04 03:45:00|70.72|70.32|70.77|70.37|70.82|70.42|70.66|70.26|197
1720065000000|2024-07-04 03:50:00|70.76|70.36|70.7|70.3|70.78|70.38|70.66|70.26|166
1720065300000|2024-07-04 03:55:00|70.69|70.29|70.69|70.29|70.74|70.34|70.66|70.26|84
1720065600000|2024-07-04 04:00:00|70.71|70.31|70.59|70.19|70.71|70.31|70.53|70.13|150
1720065900000|2024-07-04 04:05:00|70.58|70.18|70.58|70.18|70.6|70.2|70.55|70.15|41
1720066200000|2024-07-04 04:10:00|70.57|70.17|70.7|70.3|70.7|70.3|70.54|70.14|54
1720066500000|2024-07-04 04:15:00|70.69|70.29|70.71|70.31|70.76|70.36|70.68|70.28|23
1720066800000|2024-07-04 04:20:00|70.69|70.29|70.63|70.23|70.79|70.39|70.61|70.21|138
1720067100000|2024-07-04 04:25:00|70.64|70.24|70.56|70.16|70.69|70.29|70.56|70.16|61
1720067400000|2024-07-04 04:30:00|70.57|70.17|70.64|70.24|70.68|70.28|70.54|70.14|88
1720067700000|2024-07-04 04:35:00|70.65|70.25|70.73|70.33|70.73|70.33|70.62|70.22|27
1720068000000|2024-07-04 04:40:00|70.72|70.32|70.7|70.3|70.76|70.36|70.64|70.24|65
1720068300000|2024-07-04 04:45:00|70.69|70.29|70.78|70.38|70.81|70.41|70.65|70.25|50
1720068600000|2024-07-04 04:50:00|70.76|70.36|70.86|70.46|70.87|70.47|70.76|70.36|21
1720068900000|2024-07-04 04:55:00|70.85|70.45|70.91|70.51|70.99|70.59|70.81|70.41|61
1720069200000|2024-07-04 05:00:00|70.9|70.5|70.83|70.43|70.91|70.51|70.82|70.42|23
1720069500000|2024-07-04 05:05:00|70.85|70.45|70.79|70.39|70.85|70.45|70.77|70.37|13
1720069800000|2024-07-04 05:10:00|70.74|70.34|70.72|70.32|70.76|70.36|70.69|70.29|22
1720070100000|2024-07-04 05:15:00|70.71|70.31|70.69|70.29|70.72|70.32|70.63|70.23|61
1720070400000|2024-07-04 05:20:00|70.72|70.32|70.75|70.35|70.75|70.35|70.72|70.32|6
1720070700000|2024-07-04 05:25:00|70.76|70.36|70.83|70.43|70.84|70.44|70.76|70.36|10
1720071000000|2024-07-04 05:30:00|70.81|70.41|70.83|70.43|70.83|70.43|70.79|70.39|8
1720071300000|2024-07-04 05:35:00|70.82|70.42|70.84|70.44|70.85|70.45|70.82|70.42|8
1720071600000|2024-07-04 05:40:00|70.85|70.45|70.78|70.38|70.9|70.5|70.78|70.38|60
1720071900000|2024-07-04 05:45:00|70.8|70.4|70.81|70.41|70.81|70.41|70.74|70.34|30
1720072200000|2024-07-04 05:50:00|70.8|70.4|70.71|70.31|70.81|70.41|70.68|70.28|83
1720072500000|2024-07-04 05:55:00|70.7|70.3|70.71|70.31|70.73|70.33|70.68|70.28|23
1720072800000|2024-07-04 06:00:00|70.72|70.32|70.73|70.33|70.73|70.33|70.65|70.25|97
1720073100000|2024-07-04 06:05:00|70.7|70.3|70.59|70.19|70.72|70.32|70.54|70.14|150
1720073400000|2024-07-04 06:10:00|70.56|70.16|70.45|70.05|70.57|70.17|70.44|70.04|57
1720073700000|2024-07-04 06:15:00|70.47|70.07|70.31|69.91|70.48|70.08|70.28|69.88|168
1720074000000|2024-07-04 06:20:00|70.27|69.87|70.13|69.73|70.29|69.89|70.12|69.72|163
1720074300000|2024-07-04 06:25:00|70.12|69.72|70.05|69.65|70.16|69.76|69.94|69.54|236
1720074600000|2024-07-04 06:30:00|70.04|69.64|70.05|69.65|70.17|69.77|69.87|69.47|347
1720074900000|2024-07-04 06:35:00|70.06|69.66|70.29|69.89|70.55|70.15|70.05|69.65|363
1720075200000|2024-07-04 06:40:00|70.28|69.88|70.42|70.02|70.46|70.06|70.25|69.85|225
1720075500000|2024-07-04 06:45:00|70.41|70.01|70.22|69.82|70.46|70.06|70.21|69.81|219
1720075800000|2024-07-04 06:50:00|70.2|69.8|70.16|69.76|70.24|69.84|70.1|69.7|218
1720076100000|2024-07-04 06:55:00|70.15|69.75|70.08|69.68|70.16|69.76|70.05|69.65|132
1720076400000|2024-07-04 07:00:00|70.09|69.69|70.07|69.67|70.18|69.78|69.99|69.59|131
1720076700000|2024-07-04 07:05:00|70.06|69.66|70.05|69.65|70.14|69.74|70.02|69.62|91
1720077000000|2024-07-04 07:10:00|70.07|69.67|69.92|69.52|70.12|69.72|69.9|69.5|210
1720077300000|2024-07-04 07:15:00|69.93|69.53|69.7|69.3|69.97|69.57|69.68|69.28|238
1720077600000|2024-07-04 07:20:00|69.71|69.31|69.86|69.46|69.86|69.46|69.66|69.26|179
1720077900000|2024-07-04 07:25:00|69.87|69.47|69.88|69.48|69.95|69.55|69.77|69.37|208
1720078200000|2024-07-04 07:30:00|69.87|69.47|69.94|69.54|70.01|69.61|69.86|69.46|253
1720078500000|2024-07-04 07:35:00|69.93|69.53|69.95|69.55|70.06|69.66|69.82|69.42|248
1720078800000|2024-07-04 07:40:00|69.96|69.56|69.93|69.53|70.02|69.62|69.84|69.44|317
1720079100000|2024-07-04 07:45:00|69.94|69.54|69.75|69.35|70.01|69.61|69.73|69.33|310
1720079400000|2024-07-04 07:50:00|69.74|69.34|69.54|69.14|69.75|69.35|69.54|69.14|336
1720079700000|2024-07-04 07:55:00|69.55|69.15|69.64|69.24|69.66|69.26|69.5|69.1|233
1720080000000|2024-07-04 08:00:00|69.63|69.23|69.87|69.47|69.88|69.48|69.5|69.1|171
1720080300000|2024-07-04 08:05:00|69.88|69.48|69.91|69.51|69.95|69.55|69.79|69.39|108
1720080600000|2024-07-04 08:10:00|69.92|69.52|69.94|69.54|69.94|69.54|69.82|69.42|162
1720080900000|2024-07-04 08:15:00|69.93|69.53|69.88|69.48|69.93|69.53|69.73|69.33|224
1720081200000|2024-07-04 08:20:00|69.86|69.46|69.92|69.52|69.97|69.57|69.82|69.42|215
1720081500000|2024-07-04 08:25:00|69.94|69.54|69.88|69.48|70|69.6|69.81|69.41|84
1720081800000|2024-07-04 08:30:00|69.87|69.47|69.97|69.57|70.09|69.69|69.74|69.34|396
1720082100000|2024-07-04 08:35:00|69.96|69.56|69.88|69.48|69.97|69.57|69.68|69.28|345
1720082400000|2024-07-04 08:40:00|69.86|69.46|69.87|69.47|70|69.6|69.32|68.92|548
1720082700000|2024-07-04 08:45:00|69.88|69.48|69.88|69.48|70.14|69.74|69.82|69.42|410
1720083000000|2024-07-04 08:50:00|69.87|69.47|69.72|69.32|70.04|69.64|69.72|69.32|269
1720083300000|2024-07-04 08:55:00|69.74|69.34|69.89|69.49|69.99|69.59|69.72|69.32|244
1720083600000|2024-07-04 09:00:00|69.87|69.47|69.78|69.38|70.05|69.65|69.71|69.31|141
1720083900000|2024-07-04 09:05:00|69.79|69.39|69.51|69.11|69.79|69.39|69.44|69.04|315
1720084200000|2024-07-04 09:10:00|69.52|69.12|69.63|69.23|69.66|69.26|69.28|68.88|418
1720084500000|2024-07-04 09:15:00|69.62|69.22|69.28|68.88|69.62|69.22|69.26|68.86|465
1720084800000|2024-07-04 09:20:00|69.27|68.87|69.45|69.05|69.6|69.2|69.21|68.81|448
1720085100000|2024-07-04 09:25:00|69.47|69.07|69.54|69.14|69.59|69.19|69.37|68.97|250
1720085400000|2024-07-04 09:30:00|69.53|69.13|69.9|69.5|69.96|69.56|69.51|69.11|211
1720085700000|2024-07-04 09:35:00|69.91|69.51|69.89|69.49|69.99|69.59|69.77|69.37|140
1720086000000|2024-07-04 09:40:00|69.91|69.51|70.01|69.61|70.02|69.62|69.85|69.45|90
1720086300000|2024-07-04 09:45:00|70|69.6|70.12|69.72|70.12|69.72|69.94|69.54|74
1720086600000|2024-07-04 09:50:00|70.11|69.71|70.1|69.7|70.18|69.78|70.05|69.65|55
1720086900000|2024-07-04 09:55:00|70.11|69.71|70.06|69.66|70.11|69.71|69.98|69.58|100
1720087200000|2024-07-04 10:00:00|70.05|69.65|69.81|69.41|70.07|69.67|69.81|69.41|212
1720087500000|2024-07-04 10:05:00|69.8|69.4|69.72|69.32|69.9|69.5|69.64|69.24|257
1720087800000|2024-07-04 10:10:00|69.74|69.34|69.62|69.22|69.76|69.36|69.58|69.18|285
1720088100000|2024-07-04 10:15:00|69.63|69.23|69.49|69.09|69.67|69.27|69.44|69.04|271
1720088400000|2024-07-04 10:20:00|69.48|69.08|69.59|69.19|69.63|69.23|69.45|69.05|275
1720088700000|2024-07-04 10:25:00|69.6|69.2|69.77|69.37|69.81|69.41|69.47|69.07|161
1720089000000|2024-07-04 10:30:00|69.76|69.36|69.62|69.22|69.78|69.38|69.59|69.19|251
1720089300000|2024-07-04 10:35:00|69.61|69.21|69.61|69.21|69.68|69.28|69.58|69.18|229
1720089600000|2024-07-04 10:40:00|69.6|69.2|69.7|69.3|69.7|69.3|69.56|69.16|204
1720089900000|2024-07-04 10:45:00|69.71|69.31|69.8|69.4|69.86|69.46|69.71|69.31|150
1720090200000|2024-07-04 10:50:00|69.81|69.41|69.83|69.43|69.87|69.47|69.79|69.39|179
1720090500000|2024-07-04 10:55:00|69.84|69.44|70.03|69.63|70.03|69.63|69.77|69.37|65
1720090800000|2024-07-04 11:00:00|70.02|69.62|69.89|69.49|70.02|69.62|69.89|69.49|214
1720091100000|2024-07-04 11:05:00|69.91|69.51|70.08|69.68|70.1|69.7|69.89|69.49|94
1720091400000|2024-07-04 11:10:00|70.05|69.65|69.97|69.57|70.15|69.75|69.96|69.56|150
1720091700000|2024-07-04 11:15:00|69.96|69.56|69.84|69.44|70.02|69.62|69.84|69.44|186
1720092000000|2024-07-04 11:20:00|69.83|69.43|69.76|69.36|69.84|69.44|69.71|69.31|114
1720092300000|2024-07-04 11:25:00|69.77|69.37|69.73|69.33|69.78|69.38|69.7|69.3|114
1720092600000|2024-07-04 11:30:00|69.71|69.31|69.8|69.4|69.85|69.45|69.7|69.3|98
1720092900000|2024-07-04 11:35:00|69.81|69.41|70|69.6|70.03|69.63|69.8|69.4|78
1720093200000|2024-07-04 11:40:00|69.99|69.59|69.95|69.55|70.06|69.66|69.94|69.54|119
1720093500000|2024-07-04 11:45:00|69.94|69.54|69.76|69.36|69.96|69.56|69.74|69.34|116
1720093800000|2024-07-04 11:50:00|69.75|69.35|69.78|69.38|69.87|69.47|69.72|69.32|240
1720094100000|2024-07-04 11:55:00|69.8|69.4|69.88|69.48|69.88|69.48|69.75|69.35|128
1720094400000|2024-07-04 12:00:00|69.87|69.47|69.77|69.37|69.87|69.47|69.73|69.33|218
1720094700000|2024-07-04 12:05:00|69.76|69.36|69.64|69.24|69.76|69.36|69.64|69.24|37
1720095000000|2024-07-04 12:10:00|69.63|69.23|69.68|69.28|69.7|69.3|69.61|69.21|251
1720095300000|2024-07-04 12:15:00|69.67|69.27|69.66|69.26|69.74|69.34|69.58|69.18|260
1720095600000|2024-07-04 12:20:00|69.65|69.25|69.33|68.93|69.66|69.26|69.33|68.93|316
1720095900000|2024-07-04 12:25:00|69.32|68.92|69.52|69.12|69.53|69.13|69.32|68.92|187
1720096200000|2024-07-04 12:30:00|69.54|69.14|69.66|69.26|69.66|69.26|69.45|69.05|198
1720096500000|2024-07-04 12:35:00|69.67|69.27|69.43|69.03|69.69|69.29|69.41|69.01|254
1720096800000|2024-07-04 12:40:00|69.44|69.04|69.2|68.8|69.44|69.04|69.18|68.78|260
1720097100000|2024-07-04 12:45:00|69.19|68.79|68.85|68.45|69.19|68.79|68.83|68.43|429
1720097400000|2024-07-04 12:50:00|68.84|68.44|68.49|68.09|68.86|68.46|68.48|68.08|330
1720097700000|2024-07-04 12:55:00|68.48|68.08|68.46|68.06|68.64|68.24|68.41|68.01|344
1720098000000|2024-07-04 13:00:00|68.47|68.07|68.39|67.99|68.58|68.18|68.31|67.91|419
1720098300000|2024-07-04 13:05:00|68.38|67.98|68.46|68.06|68.47|68.07|68.11|67.71|430
1720098600000|2024-07-04 13:10:00|68.48|68.08|68.49|68.09|68.67|68.27|68.46|68.06|431
1720098900000|2024-07-04 13:15:00|68.48|68.08|68.19|67.79|68.56|68.16|68.09|67.69|542
1720099200000|2024-07-04 13:20:00|68.2|67.8|68.01|67.61|68.49|68.09|68.01|67.61|541
1720099500000|2024-07-04 13:25:00|68.03|67.63|67.64|67.24|68.21|67.81|67.45|67.05|581
1720099800000|2024-07-04 13:30:00|67.65|67.25|67.85|67.45|68.07|67.67|67.55|67.15|674
1720100100000|2024-07-04 13:35:00|67.83|67.43|67.86|67.46|67.97|67.57|67.69|67.29|421
1720100400000|2024-07-04 13:40:00|67.87|67.47|67.97|67.57|68|67.6|67.84|67.44|289
1720100700000|2024-07-04 13:45:00|67.95|67.55|68.39|67.99|68.42|68.02|67.95|67.55|84
1720101000000|2024-07-04 13:50:00|68.38|67.98|68.43|68.03|68.46|68.06|68.34|67.94|56
1720101300000|2024-07-04 13:55:00|68.42|68.02|68.68|68.28|68.75|68.35|68.42|68.02|103
1720101600000|2024-07-04 14:00:00|68.73|68.33|68.68|68.28|68.91|68.51|68.64|68.24|185
1720101900000|2024-07-04 14:05:00|68.7|68.3|68.53|68.13|68.74|68.34|68.51|68.11|143
1720102200000|2024-07-04 14:10:00|68.52|68.12|68.54|68.14|68.54|68.14|68.41|68.01|133
1720102500000|2024-07-04 14:15:00|68.53|68.13|68.63|68.23|68.63|68.23|68.49|68.09|98
1720102800000|2024-07-04 14:20:00|68.59|68.19|68.49|68.09|68.71|68.31|68.49|68.09|119
1720103100000|2024-07-04 14:25:00|68.51|68.11|68.33|67.93|68.58|68.18|68.19|67.79|277
1720103400000|2024-07-04 14:30:00|68.34|67.94|68.17|67.77|68.4|68|68.14|67.74|367
1720103700000|2024-07-04 14:35:00|68.16|67.76|68.47|68.07|68.59|68.19|68.16|67.76|462
1720104000000|2024-07-04 14:40:00|68.46|68.06|68.14|67.74|68.59|68.19|68.12|67.72|318
1720104300000|2024-07-04 14:45:00|68.15|67.75|68.3|67.9|68.33|67.93|68.04|67.64|237
1720104600000|2024-07-04 14:50:00|68.31|67.91|68.32|67.92|68.33|67.93|68.2|67.8|265
1720104900000|2024-07-04 14:55:00|68.31|67.91|68.27|67.87|68.31|67.91|68.23|67.83|134
1720105200000|2024-07-04 15:00:00|68.26|67.86|68.16|67.76|68.31|67.91|68.15|67.75|209
1720105500000|2024-07-04 15:05:00|68.15|67.75|68.43|68.03|68.49|68.09|68.13|67.73|270
1720105800000|2024-07-04 15:10:00|68.42|68.02|68.6|68.2|68.6|68.2|68.36|67.96|168
1720106100000|2024-07-04 15:15:00|68.62|68.22|68.34|67.94|68.62|68.22|68.33|67.93|299
1720106400000|2024-07-04 15:20:00|68.33|67.93|68.1|67.7|68.34|67.94|68.09|67.69|272
1720106700000|2024-07-04 15:25:00|68.11|67.71|68.38|67.98|68.39|67.99|68.1|67.7|87
1720107000000|2024-07-04 15:30:00|68.37|67.97|68.44|68.04|68.54|68.14|68.34|67.94|211
1720107300000|2024-07-04 15:35:00|68.45|68.05|68.6|68.2|68.6|68.2|68.35|67.95|134
1720107600000|2024-07-04 15:40:00|68.61|68.21|68.89|68.49|68.97|68.57|68.61|68.21|142
1720107900000|2024-07-04 15:45:00|68.9|68.5|69|68.6|69.05|68.65|68.81|68.41|323
1720108200000|2024-07-04 15:50:00|68.99|68.59|69.28|68.88|69.36|68.96|68.97|68.57|284
1720108500000|2024-07-04 15:55:00|69.27|68.87|69.16|68.76|69.29|68.89|69.07|68.67|236
1720108800000|2024-07-04 16:00:00|69.19|68.79|69.03|68.63|69.19|68.79|68.93|68.53|268
1720109100000|2024-07-04 16:05:00|69.02|68.62|68.94|68.54|69.06|68.66|68.9|68.5|258
1720109400000|2024-07-04 16:10:00|68.93|68.53|68.87|68.47|69.02|68.62|68.86|68.46|179
1720109700000|2024-07-04 16:15:00|68.88|68.48|69.1|68.7|69.16|68.76|68.83|68.43|176
1720110000000|2024-07-04 16:20:00|69.11|68.71|69.07|68.67|69.15|68.75|69.01|68.61|116
1720110300000|2024-07-04 16:25:00|69.08|68.68|69.02|68.62|69.1|68.7|68.97|68.57|79
1720110600000|2024-07-04 16:30:00|69.01|68.61|68.77|68.37|69.04|68.64|68.7|68.3|243
1720110900000|2024-07-04 16:35:00|68.78|68.38|68.89|68.49|68.92|68.52|68.75|68.35|161
1720111200000|2024-07-04 16:40:00|68.91|68.51|68.91|68.51|69.01|68.61|68.87|68.47|176
1720111500000|2024-07-04 16:45:00|68.88|68.48|68.81|68.41|68.9|68.5|68.61|68.21|287
1720111800000|2024-07-04 16:50:00|68.82|68.42|68.9|68.5|68.92|68.52|68.77|68.37|220
1720112100000|2024-07-04 16:55:00|68.91|68.51|68.9|68.5|69.06|68.66|68.84|68.44|158
1720112400000|2024-07-04 17:00:00|68.88|68.48|68.78|68.38|68.99|68.59|68.74|68.34|263
1720112700000|2024-07-04 17:05:00|68.79|68.39|68.72|68.32|68.81|68.41|68.72|68.32|53
1720113000000|2024-07-04 17:10:00|68.71|68.31|68.84|68.44|68.84|68.44|68.71|68.31|99
1720113300000|2024-07-04 17:15:00|68.85|68.45|68.95|68.55|68.96|68.56|68.78|68.38|54
1720113600000|2024-07-04 17:20:00|68.94|68.54|68.9|68.5|68.96|68.56|68.86|68.46|139
1720113900000|2024-07-04 17:25:00|68.89|68.49|68.91|68.51|69|68.6|68.86|68.46|155
1720114200000|2024-07-04 17:30:00|68.9|68.5|68.85|68.45|68.9|68.5|68.8|68.4|183
1720114500000|2024-07-04 17:35:00|68.87|68.47|68.79|68.39|68.9|68.5|68.76|68.36|110
1720114800000|2024-07-04 17:40:00|68.78|68.38|68.6|68.2|68.81|68.41|68.59|68.19|176
1720115100000|2024-07-04 17:45:00|68.59|68.19|68.52|68.12|68.65|68.25|68.51|68.11|179
1720115400000|2024-07-04 17:50:00|68.53|68.13|68.46|68.06|68.57|68.17|68.38|67.98|164
1720115700000|2024-07-04 17:55:00|68.45|68.05|68.47|68.07|68.55|68.15|68.41|68.01|114
1720116000000|2024-07-04 18:00:00|68.46|68.06|68.45|68.05|68.46|68.06|68.32|67.92|191
1720116300000|2024-07-04 18:05:00|68.44|68.04|68.15|67.75|68.45|68.05|68.14|67.74|282
1720116600000|2024-07-04 18:10:00|68.14|67.74|67.81|67.41|68.15|67.75|67.78|67.38|327
1720116900000|2024-07-04 18:15:00|67.8|67.4|67.84|67.44|67.95|67.55|67.69|67.29|314
1720117200000|2024-07-04 18:20:00|67.85|67.45|67.71|67.31|67.94|67.54|67.71|67.31|239
1720117500000|2024-07-04 18:25:00|67.7|67.3|67.89|67.49|67.9|67.5|67.7|67.3|175
1720117800000|2024-07-04 18:30:00|67.87|67.47|67.89|67.49|68.06|67.66|67.87|67.47|197
1720118100000|2024-07-04 18:35:00|67.88|67.48|67.81|67.41|68|67.6|67.81|67.41|232
1720118400000|2024-07-04 18:40:00|67.79|67.39|67.76|67.36|67.8|67.4|67.73|67.33|136
1720118700000|2024-07-04 18:45:00|67.77|67.37|67.55|67.15|67.79|67.39|67.54|67.14|209
1720119000000|2024-07-04 18:50:00|67.56|67.16|67.61|67.21|67.62|67.22|67.47|67.07|172
1720119300000|2024-07-04 18:55:00|67.6|67.2|67.76|67.36|67.77|67.37|67.6|67.2|81
1720119600000|2024-07-04 19:00:00|67.78|67.38|67.85|67.45|67.91|67.51|67.71|67.31|131
1720119900000|2024-07-04 19:05:00|67.83|67.43|68|67.6|68|67.6|67.82|67.42|142
1720120200000|2024-07-04 19:10:00|68.04|67.64|68.09|67.69|68.14|67.74|68.01|67.61|210
1720120500000|2024-07-04 19:15:00|68.1|67.7|68.08|67.68|68.1|67.7|67.94|67.54|160
1720120800000|2024-07-04 19:20:00|68.07|67.67|68.35|67.95|68.37|67.97|68.06|67.66|169
1720121100000|2024-07-04 19:25:00|68.36|67.96|68.26|67.86|68.37|67.97|68.16|67.76|146
1720121400000|2024-07-04 19:30:00|68.28|67.88|68.49|68.09|68.49|68.09|68.24|67.84|185
1720121700000|2024-07-04 19:35:00|68.48|68.08|68.59|68.19|68.66|68.26|68.48|68.08|172
1720122000000|2024-07-04 19:40:00|68.6|68.2|68.38|67.98|68.62|68.22|68.35|67.95|243
1720122300000|2024-07-04 19:45:00|68.4|68|68.3|67.9|68.4|68|68.26|67.86|233
1720122600000|2024-07-04 19:50:00|68.29|67.89|68.14|67.74|68.32|67.92|68.14|67.74|171
1720122900000|2024-07-04 19:55:00|68.15|67.75|68.13|67.73|68.17|67.77|68.1|67.7|123
1720123200000|2024-07-04 20:00:00|68.14|67.74|68.04|67.64|68.16|67.76|68.04|67.64|140
1720123500000|2024-07-04 20:05:00|68.05|67.65|68.03|67.63|68.11|67.71|68|67.6|101
1720123800000|2024-07-04 20:10:00|68.04|67.64|68.13|67.73|68.16|67.76|68.02|67.62|71
1720124100000|2024-07-04 20:15:00|68.14|67.74|68.13|67.73|68.21|67.81|68.1|67.7|73
1720124400000|2024-07-04 20:20:00|68.14|67.74|68.05|67.65|68.18|67.78|68.05|67.65|116
1720124700000|2024-07-04 20:25:00|68.06|67.66|68.04|67.64|68.07|67.67|67.98|67.58|97
1720125000000|2024-07-04 20:30:00|68.03|67.63|68.06|67.66|68.1|67.7|68.03|67.63|74
1720125300000|2024-07-04 20:35:00|68.04|67.64|67.78|67.38|68.05|67.65|67.78|67.38|126
1720125600000|2024-07-04 20:40:00|67.79|67.39|67.97|67.57|67.97|67.57|67.76|67.36|83
1720125900000|2024-07-04 20:45:00|67.98|67.58|67.59|67.19|68.02|67.62|67.57|67.17|224
1720126200000|2024-07-04 20:50:00|67.57|67.17|67.77|67.37|67.79|67.39|67.47|67.07|255
1720126500000|2024-07-04 20:55:00|67.75|67.35|67.61|67.21|67.76|67.36|67.5|67.1|142
1720126800000|2024-07-04 21:00:00|67.6|67.2|67.37|66.97|67.6|67.2|67.32|66.92|104
1720127100000|2024-07-04 21:05:00|67.38|66.98|67.07|66.67|67.51|67.11|67.07|66.67|66
1720127400000|2024-07-04 21:10:00|67.06|66.66|67.45|67.05|67.46|67.06|66.95|66.55|195
1720127700000|2024-07-04 21:15:00|67.44|67.04|67.56|67.16|67.56|67.16|67.39|66.99|79
1720128000000|2024-07-04 21:20:00|67.57|67.17|67.1|66.7|67.62|67.22|67.02|66.62|211
1720128300000|2024-07-04 21:25:00|67.09|66.69|67.23|66.83|67.24|66.84|67|66.6|92
1720128600000|2024-07-04 21:30:00|67.21|66.81|67.28|66.88|67.29|66.89|67.15|66.75|45
1720128900000|2024-07-04 21:35:00|67.29|66.89|67.31|66.91|67.33|66.93|67.28|66.88|28
1720129200000|2024-07-04 21:40:00|67.3|66.9|67.28|66.88|67.31|66.91|67.27|66.87|21
1720129500000|2024-07-04 21:45:00|67.27|66.87|67.34|66.94|67.34|66.94|67.27|66.87|16
1720129800000|2024-07-04 21:50:00|67.35|66.95|67.38|66.98|67.4|67|67.34|66.94|26
1720130100000|2024-07-04 21:55:00|67.39|66.99|67.51|67.11|67.51|67.11|67.39|66.99|24
1720130400000|2024-07-04 22:00:00|67.52|67.12|67.66|67.26|67.66|67.26|67.52|67.12|36
1720130700000|2024-07-04 22:05:00|67.68|67.28|67.78|67.38|67.91|67.51|67.67|67.27|146
1720131000000|2024-07-04 22:10:00|67.77|67.37|67.91|67.51|67.92|67.52|67.71|67.31|80
1720131300000|2024-07-04 22:15:00|67.92|67.52|67.93|67.53|67.97|67.57|67.85|67.45|102
1720131600000|2024-07-04 22:20:00|67.94|67.54|67.81|67.41|67.94|67.54|67.8|67.4|95
1720131900000|2024-07-04 22:25:00|67.86|67.46|67.63|67.23|67.87|67.47|67.63|67.23|151
1720132200000|2024-07-04 22:30:00|67.64|67.24|67.47|67.07|67.69|67.29|67.46|67.06|131
1720132500000|2024-07-04 22:35:00|67.46|67.06|67.47|67.07|67.58|67.18|67.4|67|227
1720132800000|2024-07-04 22:40:00|67.46|67.06|67.51|67.11|67.56|67.16|67.44|67.04|150
1720133100000|2024-07-04 22:45:00|67.52|67.12|67.32|66.92|67.53|67.13|67.31|66.91|158
1720133400000|2024-07-04 22:50:00|67.33|66.93|67.27|66.87|67.4|67|67.22|66.82|152
1720133700000|2024-07-04 22:55:00|67.28|66.88|67.16|66.76|67.32|66.92|67.15|66.75|120
1720134000000|2024-07-04 23:00:00|67.17|66.77|66.99|66.59|67.2|66.8|66.89|66.49|260
1720134300000|2024-07-04 23:05:00|66.98|66.58|66.9|66.5|67.02|66.62|66.71|66.31|232
1720134600000|2024-07-04 23:10:00|66.88|66.48|66.96|66.56|67.05|66.65|66.81|66.41|216
1720134900000|2024-07-04 23:15:00|66.97|66.57|66.54|66.14|66.97|66.57|66.54|66.14|288
1720135200000|2024-07-04 23:20:00|66.55|66.15|66.54|66.14|66.6|66.2|66.39|65.99|329
1720135500000|2024-07-04 23:25:00|66.52|66.12|66.23|65.83|66.54|66.14|66.23|65.83|191
1720135800000|2024-07-04 23:30:00|66.22|65.82|66.14|65.74|66.37|65.97|66.13|65.73|273
1720136100000|2024-07-04 23:35:00|66.15|65.75|65.92|65.52|66.26|65.86|65.75|65.35|377
1720136400000|2024-07-04 23:40:00|65.93|65.53|65.58|65.18|65.95|65.55|65.23|64.83|586
1720136700000|2024-07-04 23:45:00|65.57|65.17|65.44|65.04|65.82|65.42|65.43|65.03|431
1720137000000|2024-07-04 23:50:00|65.43|65.03|65.53|65.13|65.69|65.29|65.26|64.86|312
1720137300000|2024-07-04 23:55:00|65.52|65.12|65.61|65.21|65.64|65.24|65.41|65.01|303
1720137600000|2024-07-05 00:00:00|65.6|65.2|64.45|64.05|65.76|65.36|64.22|63.82|546
1720137900000|2024-07-05 00:05:00|64.4|64|64.4|64|64.97|64.57|64.37|63.97|604
1720138200000|2024-07-05 00:10:00|64.41|64.01|64|63.6|64.63|64.23|63.98|63.58|578
1720138500000|2024-07-05 00:15:00|64.01|63.61|64.27|63.87|64.54|64.14|63.99|63.59|570
1720138800000|2024-07-05 00:20:00|64.26|63.86|64.44|64.04|64.54|64.14|64.06|63.66|443
1720139100000|2024-07-05 00:25:00|64.45|64.05|63.88|63.48|64.5|64.1|63.81|63.41|383
1720139400000|2024-07-05 00:30:00|63.89|63.49|63.67|63.27|64.11|63.71|63.63|63.23|450
1720139700000|2024-07-05 00:35:00|63.66|63.26|62.94|62.54|63.72|63.32|61.29|60.89|763
1720140000000|2024-07-05 00:40:00|62.95|62.55|62.23|61.83|63.17|62.77|62.23|61.83|734
1720140300000|2024-07-05 00:45:00|62.22|61.82|62.6|62.2|63.11|62.71|62.2|61.8|717
1720140600000|2024-07-05 00:50:00|62.61|62.21|63.23|62.83|63.33|62.93|62.61|62.21|626
1720140900000|2024-07-05 00:55:00|63.24|62.84|63.33|62.93|63.5|63.1|63.02|62.62|525
1720141200000|2024-07-05 01:00:00|63.34|62.94|63.19|62.79|63.5|63.1|63.12|62.72|402
1720141500000|2024-07-05 01:05:00|63.18|62.78|63.17|62.77|63.38|62.98|63.02|62.62|329
1720141800000|2024-07-05 01:10:00|63.15|62.75|62.64|62.24|63.15|62.75|62.62|62.22|494
1720142100000|2024-07-05 01:15:00|62.63|62.23|62.33|61.93|62.76|62.36|62.25|61.85|557
1720142400000|2024-07-05 01:20:00|62.3|61.9|61.95|61.55|62.43|62.03|61.9|61.5|584
1720142700000|2024-07-05 01:25:00|61.98|61.58|61.96|61.56|62.1|61.7|61.7|61.3|486
1720143000000|2024-07-05 01:30:00|61.97|61.57|61.82|61.42|62.25|61.85|61.75|61.35|566
1720143300000|2024-07-05 01:35:00|61.81|61.41|61.89|61.49|61.91|61.51|61.25|60.85|673
1720143600000|2024-07-05 01:40:00|61.91|61.51|62.43|62.03|62.43|62.03|61.89|61.49|525
1720143900000|2024-07-05 01:45:00|62.44|62.04|62.77|62.37|62.83|62.43|62.36|61.96|493
1720144200000|2024-07-05 01:50:00|62.78|62.38|62.97|62.57|63.14|62.74|62.77|62.37|487
1720144500000|2024-07-05 01:55:00|62.98|62.58|62.93|62.53|63.04|62.64|62.85|62.45|426
1720144800000|2024-07-05 02:00:00|62.94|62.54|62.82|62.42|62.94|62.54|62.77|62.37|165
1720145100000|2024-07-05 02:05:00|62.81|62.41|62.34|61.94|62.89|62.49|62.33|61.93|137
1720145400000|2024-07-05 02:10:00|62.35|61.95|62.25|61.85|62.42|62.02|62.24|61.84|357
1720145700000|2024-07-05 02:15:00|62.24|61.84|62.23|61.83|62.43|62.03|62.03|61.63|511
1720146000000|2024-07-05 02:20:00|62.22|61.82|62.22|61.82|62.45|62.05|62.14|61.74|395
1720146300000|2024-07-05 02:25:00|62.23|61.83|62.1|61.7|62.26|61.86|61.85|61.45|287
1720146600000|2024-07-05 02:30:00|62.09|61.69|61.98|61.58|62.75|62.35|61.94|61.54|395
1720146900000|2024-07-05 02:35:00|61.99|61.59|62.25|61.85|62.34|61.94|61.91|61.51|587
1720147200000|2024-07-05 02:40:00|62.26|61.86|62.43|62.03|62.52|62.12|62.25|61.85|470
1720147500000|2024-07-05 02:45:00|62.42|62.02|62.34|61.94|62.58|62.18|62.25|61.85|607
1720147800000|2024-07-05 02:50:00|62.33|61.93|62.26|61.86|62.49|62.09|62.01|61.61|604
1720148100000|2024-07-05 02:55:00|62.27|61.87|58.76|58.36|62.28|61.88|58.15|57.75|801
1720148400000|2024-07-05 03:00:00|58.75|58.35|59.35|58.95|60.03|59.63|57.26|56.86|929
1720148700000|2024-07-05 03:05:00|59.36|58.96|58.33|57.93|59.49|59.09|58.28|57.88|878
1720149000000|2024-07-05 03:10:00|58.34|57.94|58.42|58.02|59.18|58.78|57.53|57.13|842
1720149300000|2024-07-05 03:15:00|58.41|58.01|59.25|58.85|59.26|58.86|58.41|58.01|770
1720149600000|2024-07-05 03:20:00|59.27|58.87|59.21|58.81|59.46|59.06|58.92|58.52|650
1720149900000|2024-07-05 03:25:00|59.22|58.82|59.45|59.05|59.73|59.33|59.22|58.82|632
1720150200000|2024-07-05 03:30:00|59.43|59.03|59.34|58.94|59.52|59.12|59.04|58.64|631
1720150500000|2024-07-05 03:35:00|59.33|58.93|59.21|58.81|59.42|59.02|58.93|58.53|595
1720150800000|2024-07-05 03:40:00|59.2|58.8|59.11|58.71|59.23|58.83|58.79|58.39|522
1720151100000|2024-07-05 03:45:00|59.1|58.7|58.86|58.46|59.11|58.71|58.65|58.25|459
1720151400000|2024-07-05 03:50:00|58.88|58.48|59.15|58.75|59.18|58.78|58.7|58.3|443
1720151700000|2024-07-05 03:55:00|59.16|58.76|58.89|58.49|59.24|58.84|58.78|58.38|455
1720152000000|2024-07-05 04:00:00|58.88|58.48|58.78|58.38|58.95|58.55|58.57|58.17|374
1720152300000|2024-07-05 04:05:00|58.79|58.39|58.5|58.1|59.01|58.61|58.48|58.08|311
1720152600000|2024-07-05 04:10:00|58.51|58.11|58.7|58.3|58.73|58.33|58.48|58.08|395
1720152900000|2024-07-05 04:15:00|58.68|58.28|57.94|57.54|58.77|58.37|57.26|56.86|730
1720153200000|2024-07-05 04:20:00|57.93|57.53|58.51|58.11|58.54|58.14|57.91|57.51|607
1720153500000|2024-07-05 04:25:00|58.5|58.1|59.4|59|59.43|59.03|58.5|58.1|472
1720153800000|2024-07-05 04:30:00|59.41|59.01|59.46|59.06|59.52|59.12|59.23|58.83|506
1720154100000|2024-07-05 04:35:00|59.45|59.05|59.68|59.28|59.85|59.45|59.45|59.05|419
1720154400000|2024-07-05 04:40:00|59.69|59.29|59.8|59.4|59.85|59.45|59.63|59.23|290
1720154700000|2024-07-05 04:45:00|59.79|59.39|59.78|59.38|59.82|59.42|59.5|59.1|226
1720155000000|2024-07-05 04:50:00|59.79|59.39|59.5|59.1|59.85|59.45|59.49|59.09|275
1720155300000|2024-07-05 04:55:00|59.49|59.09|59.49|59.09|59.5|59.1|59.3|58.9|269
1720155600000|2024-07-05 05:00:00|59.48|59.08|59.9|59.5|59.91|59.51|59.32|58.92|392
1720155900000|2024-07-05 05:05:00|59.89|59.49|59.9|59.5|59.96|59.56|59.8|59.4|209
1720156200000|2024-07-05 05:10:00|59.91|59.51|60.29|59.89|60.31|59.91|59.91|59.51|198
1720156500000|2024-07-05 05:15:00|60.3|59.9|59.95|59.55|60.3|59.9|59.93|59.53|234
1720156800000|2024-07-05 05:20:00|59.96|59.56|60.01|59.61|60.06|59.66|59.9|59.5|175
1720157100000|2024-07-05 05:25:00|60.02|59.62|59.95|59.55|60.11|59.71|59.95|59.55|102
1720157400000|2024-07-05 05:30:00|59.96|59.56|59.89|59.49|60.02|59.62|59.79|59.39|250
1720157700000|2024-07-05 05:35:00|59.91|59.51|59.75|59.35|59.94|59.54|59.75|59.35|201
1720158000000|2024-07-05 05:40:00|59.74|59.34|59.78|59.38|59.85|59.45|59.69|59.29|146
1720158300000|2024-07-05 05:45:00|59.77|59.37|59.85|59.45|59.87|59.47|59.77|59.37|129
1720158600000|2024-07-05 05:50:00|59.86|59.46|59.72|59.32|59.88|59.48|59.7|59.3|71
1720158900000|2024-07-05 05:55:00|59.73|59.33|59.81|59.41|59.81|59.41|59.68|59.28|112
1720159200000|2024-07-05 06:00:00|59.8|59.4|59.5|59.1|59.84|59.44|59.48|59.08|165
1720159500000|2024-07-05 06:05:00|59.49|59.09|59.42|59.02|59.5|59.1|59.36|58.96|110
1720159800000|2024-07-05 06:10:00|59.43|59.03|59.19|58.79|59.43|59.03|59.19|58.79|123
1720160100000|2024-07-05 06:15:00|59.18|58.78|58.91|58.51|59.19|58.79|58.85|58.45|230
1720160400000|2024-07-05 06:20:00|58.9|58.5|58.98|58.58|59.09|58.69|58.88|58.48|169
1720160700000|2024-07-05 06:25:00|58.97|58.57|58.83|58.43|58.97|58.57|58.79|58.39|199
1720161000000|2024-07-05 06:30:00|58.84|58.44|58.6|58.2|58.93|58.53|58.57|58.17|257
1720161300000|2024-07-05 06:35:00|58.61|58.21|58.59|58.19|58.73|58.33|58.3|57.9|366
1720161600000|2024-07-05 06:40:00|58.58|58.18|59|58.6|59.05|58.65|58.56|58.16|378
1720161900000|2024-07-05 06:45:00|59.01|58.61|59.17|58.77|59.28|58.88|58.98|58.58|371
1720162200000|2024-07-05 06:50:00|59.18|58.78|58.88|58.48|59.18|58.78|58.87|58.47|250
1720162500000|2024-07-05 06:55:00|58.87|58.47|58.69|58.29|58.87|58.47|58.6|58.2|170
1720162800000|2024-07-05 07:00:00|58.7|58.3|58.6|58.2|58.77|58.37|58.54|58.14|288
1720163100000|2024-07-05 07:05:00|58.59|58.19|58.75|58.35|58.77|58.37|58.57|58.17|194
1720163400000|2024-07-05 07:10:00|58.74|58.34|58.93|58.53|59.01|58.61|58.74|58.34|208
1720163700000|2024-07-05 07:15:00|58.94|58.54|59.11|58.71|59.19|58.79|58.9|58.5|222
1720164000000|2024-07-05 07:20:00|59.1|58.7|58.99|58.59|59.13|58.73|58.86|58.46|179
1720164300000|2024-07-05 07:25:00|58.98|58.58|58.81|58.41|59.12|58.72|58.8|58.4|179
1720164600000|2024-07-05 07:30:00|58.78|58.38|58.43|58.03|58.78|58.38|58.42|58.02|210
1720164900000|2024-07-05 07:35:00|58.44|58.04|58.49|58.09|58.56|58.16|58.42|58.02|202
1720165200000|2024-07-05 07:40:00|58.48|58.08|58.61|58.21|58.68|58.28|58.43|58.03|209
1720165500000|2024-07-05 07:45:00|58.6|58.2|58.49|58.09|58.65|58.25|58.46|58.06|267
1720165800000|2024-07-05 07:50:00|58.5|58.1|58.99|58.59|59.04|58.64|58.49|58.09|377
1720166100000|2024-07-05 07:55:00|59|58.6|58.9|58.5|59.01|58.61|58.77|58.37|250
1720166400000|2024-07-05 08:00:00|58.89|58.49|58.46|58.06|58.9|58.5|58.45|58.05|302
1720166700000|2024-07-05 08:05:00|58.45|58.05|58.49|58.09|58.59|58.19|58.42|58.02|245
1720167000000|2024-07-05 08:10:00|58.48|58.08|58.61|58.21|58.62|58.22|58.42|58.02|175
1720167300000|2024-07-05 08:15:00|58.62|58.22|58.38|57.98|58.64|58.24|58.38|57.98|114
1720167600000|2024-07-05 08:20:00|58.36|57.96|58.33|57.93|58.37|57.97|58.21|57.81|98
1720167900000|2024-07-05 08:25:00|58.32|57.92|58.44|58.04|58.56|58.16|58.31|57.91|181
1720168200000|2024-07-05 08:30:00|58.45|58.05|58.44|58.04|58.45|58.05|58.28|57.88|290
1720168500000|2024-07-05 08:35:00|58.45|58.05|58.12|57.72|58.55|58.15|58.07|57.67|314
1720168800000|2024-07-05 08:40:00|58.13|57.73|57.96|57.56|58.19|57.79|57.86|57.46|239
1720169100000|2024-07-05 08:45:00|57.94|57.54|57.82|57.42|57.97|57.57|57.78|57.38|240
1720169400000|2024-07-05 08:50:00|57.81|57.41|57.96|57.56|57.96|57.56|57.77|57.37|175
1720169700000|2024-07-05 08:55:00|57.97|57.57|57.76|57.36|57.98|57.58|57.6|57.2|203
1720170000000|2024-07-05 09:00:00|57.75|57.35|57.69|57.29|57.83|57.43|57.55|57.15|252
1720170300000|2024-07-05 09:05:00|57.7|57.3|57.69|57.29|57.89|57.49|57.66|57.26|273
1720170600000|2024-07-05 09:10:00|57.67|57.27|58.35|57.95|58.38|57.98|57.67|57.27|323
1720170900000|2024-07-05 09:15:00|58.37|57.97|58.5|58.1|58.64|58.24|58.29|57.89|384
1720171200000|2024-07-05 09:20:00|58.51|58.11|58.45|58.05|58.68|58.28|58.39|57.99|348
1720171500000|2024-07-05 09:25:00|58.44|58.04|58.67|58.27|58.78|58.38|58.39|57.99|306
1720171800000|2024-07-05 09:30:00|58.68|58.28|58.77|58.37|58.78|58.38|58.55|58.15|281
1720172100000|2024-07-05 09:35:00|58.78|58.38|58.87|58.47|58.94|58.54|58.71|58.31|250
1720172400000|2024-07-05 09:40:00|58.86|58.46|59.15|58.75|59.16|58.76|58.84|58.44|251
1720172700000|2024-07-05 09:45:00|59.14|58.74|59.2|58.8|59.34|58.94|59.14|58.74|333
1720173000000|2024-07-05 09:50:00|59.21|58.81|59.25|58.85|59.29|58.89|59.12|58.72|274
1720173300000|2024-07-05 09:55:00|59.24|58.84|59.3|58.9|59.37|58.97|59.2|58.8|173
1720173600000|2024-07-05 10:00:00|59.31|58.91|59.32|58.92|59.81|59.41|59.29|58.89|349
1720173900000|2024-07-05 10:05:00|59.33|58.93|59.63|59.23|59.72|59.32|59.33|58.93|359
1720174200000|2024-07-05 10:10:00|59.62|59.22|60.09|59.69|60.17|59.77|59.6|59.2|430
1720174500000|2024-07-05 10:15:00|60.07|59.67|59.86|59.46|60.23|59.83|59.85|59.45|366
1720174800000|2024-07-05 10:20:00|59.85|59.45|59.66|59.26|59.87|59.47|59.64|59.24|215
1720175100000|2024-07-05 10:25:00|59.67|59.27|59.72|59.32|59.75|59.35|59.41|59.01|264
1720175400000|2024-07-05 10:30:00|59.73|59.33|59.56|59.16|59.87|59.47|59.55|59.15|207
1720175700000|2024-07-05 10:35:00|59.55|59.15|59.62|59.22|59.72|59.32|59.54|59.14|183
1720176000000|2024-07-05 10:40:00|59.61|59.21|59.64|59.24|59.67|59.27|59.56|59.16|189
1720176300000|2024-07-05 10:45:00|59.63|59.23|59.37|58.97|59.68|59.28|59.33|58.93|192
1720176600000|2024-07-05 10:50:00|59.38|58.98|59.23|58.83|59.4|59|59.16|58.76|165
1720176900000|2024-07-05 10:55:00|59.22|58.82|59.21|58.81|59.26|58.86|59.15|58.75|130
1720177200000|2024-07-05 11:00:00|59.2|58.8|59.49|59.09|59.5|59.1|59.19|58.79|163
1720177500000|2024-07-05 11:05:00|59.48|59.08|59.45|59.05|59.62|59.22|59.43|59.03|177
1720177800000|2024-07-05 11:10:00|59.44|59.04|59.75|59.35|59.76|59.36|59.4|59|162
1720178100000|2024-07-05 11:15:00|59.76|59.36|59.54|59.14|59.86|59.46|59.54|59.14|196
1720178400000|2024-07-05 11:20:00|59.53|59.13|59.65|59.25|59.67|59.27|59.51|59.11|112
1720178700000|2024-07-05 11:25:00|59.66|59.26|59.93|59.53|59.96|59.56|59.66|59.26|81
1720179000000|2024-07-05 11:30:00|59.92|59.52|59.62|59.22|59.92|59.52|59.59|59.19|159
1720179300000|2024-07-05 11:35:00|59.61|59.21|59.75|59.35|59.8|59.4|59.54|59.14|184
1720179600000|2024-07-05 11:40:00|59.76|59.36|60.14|59.74|60.14|59.74|59.74|59.34|197
1720179900000|2024-07-05 11:45:00|60.13|59.73|60.09|59.69|60.19|59.79|60.05|59.65|172
1720180200000|2024-07-05 11:50:00|60.08|59.68|59.98|59.58|60.1|59.7|59.95|59.55|118
1720180500000|2024-07-05 11:55:00|59.97|59.57|60.15|59.75|60.15|59.75|59.96|59.56|86
1720180800000|2024-07-05 12:00:00|60.14|59.74|59.92|59.52|60.15|59.75|59.92|59.52|91
1720181100000|2024-07-05 12:05:00|59.91|59.51|59.91|59.51|59.93|59.53|59.84|59.44|64
1720181400000|2024-07-05 12:10:00|59.92|59.52|60.06|59.66|60.06|59.66|59.83|59.43|87
1720181700000|2024-07-05 12:15:00|60.05|59.65|60.11|59.71|60.15|59.75|59.91|59.51|85
1720182000000|2024-07-05 12:20:00|60.12|59.72|60.31|59.91|60.33|59.93|60.1|59.7|268
1720182300000|2024-07-05 12:25:00|60.29|59.89|60.37|59.97|60.41|60.01|60.11|59.71|215
1720182600000|2024-07-05 12:30:00|60.36|59.96|59.74|59.34|60.62|60.22|59.63|59.23|605
1720182900000|2024-07-05 12:35:00|59.73|59.33|59.79|59.39|60.01|59.61|59.68|59.28|280
1720183200000|2024-07-05 12:40:00|59.8|59.4|60.01|59.61|60.01|59.61|59.76|59.36|158
1720183500000|2024-07-05 12:45:00|59.99|59.59|60.01|59.61|60.04|59.64|59.82|59.42|191
1720183800000|2024-07-05 12:50:00|60|59.6|59.94|59.54|60.08|59.68|59.86|59.46|109
1720184100000|2024-07-05 12:55:00|59.93|59.53|59.76|59.36|59.94|59.54|59.76|59.36|57
1720184400000|2024-07-05 13:00:00|59.78|59.38|59.56|59.16|59.86|59.46|59.56|59.16|92
1720184700000|2024-07-05 13:05:00|59.57|59.17|59.92|59.52|59.92|59.52|59.57|59.17|120
1720185000000|2024-07-05 13:10:00|59.93|59.53|60.28|59.88|60.3|59.9|59.93|59.53|131
1720185300000|2024-07-05 13:15:00|60.27|59.87|60.19|59.79|60.3|59.9|60.11|59.71|151
1720185600000|2024-07-05 13:20:00|60.2|59.8|60.23|59.83|60.23|59.83|60.11|59.71|101
1720185900000|2024-07-05 13:25:00|60.25|59.85|60.47|60.07|60.47|60.07|60.24|59.84|71
1720186200000|2024-07-05 13:30:00|60.46|60.06|60.65|60.25|60.72|60.32|60.4|60|185
1720186500000|2024-07-05 13:35:00|60.66|60.26|60.8|60.4|60.81|60.41|60.63|60.23|171
1720186800000|2024-07-05 13:40:00|60.81|60.41|60.63|60.23|60.83|60.43|60.63|60.23|185
1720187100000|2024-07-05 13:45:00|60.64|60.24|60.38|59.98|60.65|60.25|60.38|59.98|267
1720187400000|2024-07-05 13:50:00|60.4|60|60.37|59.97|60.48|60.08|60.33|59.93|170
1720187700000|2024-07-05 13:55:00|60.38|59.98|60.66|60.26|60.71|60.31|60.37|59.97|159
1720188000000|2024-07-05 14:00:00|60.65|60.25|60.51|60.11|60.78|60.38|60.5|60.1|180
1720188300000|2024-07-05 14:05:00|60.52|60.12|60.18|59.78|60.54|60.14|60.14|59.74|211
1720188600000|2024-07-05 14:10:00|60.17|59.77|60.28|59.88|60.29|59.89|60.08|59.68|182
1720188900000|2024-07-05 14:15:00|60.27|59.87|60.18|59.78|60.27|59.87|60.08|59.68|138
1720189200000|2024-07-05 14:20:00|60.17|59.77|59.99|59.59|60.17|59.77|59.94|59.54|122
1720189500000|2024-07-05 14:25:00|60|59.6|59.92|59.52|60.02|59.62|59.87|59.47|82
1720189800000|2024-07-05 14:30:00|59.93|59.53|60.12|59.72|60.12|59.72|59.93|59.53|109
1720190100000|2024-07-05 14:35:00|60.11|59.71|60.19|59.79|60.2|59.8|60.04|59.64|83
1720190400000|2024-07-05 14:40:00|60.18|59.78|60.33|59.93|60.35|59.95|60.18|59.78|204
1720190700000|2024-07-05 14:45:00|60.34|59.94|60.39|59.99|60.55|60.15|60.33|59.93|269
1720191000000|2024-07-05 14:50:00|60.38|59.98|60.57|60.17|60.6|60.2|60.36|59.96|156
1720191300000|2024-07-05 14:55:00|60.58|60.18|60.49|60.09|60.59|60.19|60.47|60.07|172
1720191600000|2024-07-05 15:00:00|60.5|60.1|60.8|60.4|60.81|60.41|60.38|59.98|226
1720191900000|2024-07-05 15:05:00|60.81|60.41|61.04|60.64|61.23|60.83|60.78|60.38|387
1720192200000|2024-07-05 15:10:00|61.03|60.63|60.95|60.55|61.03|60.63|60.57|60.17|231
1720192500000|2024-07-05 15:15:00|60.94|60.54|60.89|60.49|60.96|60.56|60.71|60.31|270
1720192800000|2024-07-05 15:20:00|60.9|60.5|61.12|60.72|61.12|60.72|60.89|60.49|246
1720193100000|2024-07-05 15:25:00|61.11|60.71|61.11|60.71|61.14|60.74|60.95|60.55|147
1720193400000|2024-07-05 15:30:00|61.12|60.72|61.21|60.81|61.22|60.82|60.96|60.56|265
1720193700000|2024-07-05 15:35:00|61.2|60.8|61.18|60.78|61.24|60.84|60.98|60.58|182
1720194000000|2024-07-05 15:40:00|61.17|60.77|61.37|60.97|61.53|61.13|61.1|60.7|175
1720194300000|2024-07-05 15:45:00|61.36|60.96|61.22|60.82|61.37|60.97|61.16|60.76|236
1720194600000|2024-07-05 15:50:00|61.23|60.83|61.26|60.86|61.32|60.92|61.15|60.75|199
1720194900000|2024-07-05 15:55:00|61.25|60.85|61.35|60.95|61.37|60.97|61.17|60.77|196
1720195200000|2024-07-05 16:00:00|61.34|60.94|61.27|60.87|61.48|61.08|61.21|60.81|226
1720195500000|2024-07-05 16:05:00|61.29|60.89|61.36|60.96|61.38|60.98|61.17|60.77|188
1720195800000|2024-07-05 16:10:00|61.37|60.97|61.57|61.17|61.57|61.17|61.31|60.91|164
1720196100000|2024-07-05 16:15:00|61.56|61.16|61.57|61.17|61.65|61.25|61.48|61.08|249
1720196400000|2024-07-05 16:20:00|61.58|61.18|61.73|61.33|61.75|61.35|61.51|61.11|200
1720196700000|2024-07-05 16:25:00|61.74|61.34|61.82|61.42|62.09|61.69|61.73|61.33|330
1720197000000|2024-07-05 16:30:00|61.81|61.41|61.69|61.29|61.82|61.42|61.6|61.2|244
1720197300000|2024-07-05 16:35:00|61.67|61.27|61.4|61|61.7|61.3|61.4|61|179
1720197600000|2024-07-05 16:40:00|61.41|61.01|61.41|61.01|61.47|61.07|61.38|60.98|103
1720197900000|2024-07-05 16:45:00|61.42|61.02|61.53|61.13|61.56|61.16|61.4|61|181
1720198200000|2024-07-05 16:50:00|61.54|61.14|61.17|60.77|61.56|61.16|61.09|60.69|179
1720198500000|2024-07-05 16:55:00|61.18|60.78|61.14|60.74|61.21|60.81|61.08|60.68|92
1720198800000|2024-07-05 17:00:00|61.13|60.73|61.1|60.7|61.13|60.73|60.98|60.58|121
1720199100000|2024-07-05 17:05:00|61.11|60.71|61.01|60.61|61.15|60.75|60.9|60.5|205
1720199400000|2024-07-05 17:10:00|61.02|60.62|61.14|60.74|61.15|60.75|61.01|60.61|175
1720199700000|2024-07-05 17:15:00|61.15|60.75|61.42|61.02|61.5|61.1|61.14|60.74|156
1720200000000|2024-07-05 17:20:00|61.41|61.01|61.37|60.97|61.47|61.07|61.33|60.93|158
1720200300000|2024-07-05 17:25:00|61.38|60.98|61.38|60.98|61.51|61.11|61.37|60.97|108
1720200600000|2024-07-05 17:30:00|61.37|60.97|61.49|61.09|61.66|61.26|61.34|60.94|201
1720200900000|2024-07-05 17:35:00|61.5|61.1|61.63|61.23|61.66|61.26|61.39|60.99|139
1720201200000|2024-07-05 17:40:00|61.64|61.24|61.62|61.22|61.64|61.24|61.53|61.13|88
1720201500000|2024-07-05 17:45:00|61.61|61.21|61.6|61.2|61.71|61.31|61.57|61.17|198
1720201800000|2024-07-05 17:50:00|61.61|61.21|61.54|61.14|61.68|61.28|61.53|61.13|96
1720202100000|2024-07-05 17:55:00|61.53|61.13|61.47|61.07|61.57|61.17|61.47|61.07|44
1720202400000|2024-07-05 18:00:00|61.48|61.08|61.46|61.06|61.52|61.12|61.44|61.04|123
1720202700000|2024-07-05 18:05:00|61.45|61.05|61.28|60.88|61.46|61.06|61.28|60.88|157
1720203000000|2024-07-05 18:10:00|61.26|60.86|61.11|60.71|61.28|60.88|61.1|60.7|149
1720203300000|2024-07-05 18:15:00|61.12|60.72|61.08|60.68|61.17|60.77|60.95|60.55|214
1720203600000|2024-07-05 18:20:00|61.09|60.69|61.3|60.9|61.31|60.91|61.08|60.68|152
1720203900000|2024-07-05 18:25:00|61.29|60.89|61.45|61.05|61.57|61.17|61.28|60.88|172
1720204200000|2024-07-05 18:30:00|61.46|61.06|61.52|61.12|61.61|61.21|61.43|61.03|187
1720204500000|2024-07-05 18:35:00|61.51|61.11|61.43|61.03|61.6|61.2|61.41|61.01|138
1720204800000|2024-07-05 18:40:00|61.42|61.02|61.5|61.1|61.52|61.12|61.4|61|153
1720205100000|2024-07-05 18:45:00|61.51|61.11|61.54|61.14|61.56|61.16|61.5|61.1|72
1720205400000|2024-07-05 18:50:00|61.55|61.15|61.63|61.23|61.68|61.28|61.53|61.13|113
1720205700000|2024-07-05 18:55:00|61.64|61.24|61.69|61.29|61.71|61.31|61.62|61.22|58
1720206000000|2024-07-05 19:00:00|61.68|61.28|61.47|61.07|61.69|61.29|61.45|61.05|159
1720206300000|2024-07-05 19:05:00|61.46|61.06|61.49|61.09|61.52|61.12|61.42|61.02|103
1720206600000|2024-07-05 19:10:00|61.5|61.1|61.53|61.13|61.59|61.19|61.5|61.1|99
1720206900000|2024-07-05 19:15:00|61.54|61.14|61.5|61.1|61.58|61.18|61.49|61.09|150
1720207200000|2024-07-05 19:20:00|61.49|61.09|61.68|61.28|61.68|61.28|61.48|61.08|113
1720207500000|2024-07-05 19:25:00|61.69|61.29|61.86|61.46|61.88|61.48|61.69|61.29|148
1720207800000|2024-07-05 19:30:00|61.85|61.45|61.7|61.3|61.9|61.5|61.67|61.27|67
1720208100000|2024-07-05 19:35:00|61.69|61.29|61.66|61.26|61.7|61.3|61.65|61.25|15
1720208400000|2024-07-05 19:40:00|61.67|61.27|61.72|61.32|61.73|61.33|61.65|61.25|50
1720208700000|2024-07-05 19:45:00|61.71|61.31|61.72|61.32|61.81|61.41|61.7|61.3|65
1720209000000|2024-07-05 19:50:00|61.71|61.31|61.69|61.29|61.72|61.32|61.66|61.26|121
1720209300000|2024-07-05 19:55:00|61.68|61.28|62.04|61.64|62.08|61.68|61.66|61.26|169
1720209600000|2024-07-05 20:00:00|62.02|61.62|61.8|61.4|62.02|61.62|61.77|61.37|104
1720209900000|2024-07-05 20:05:00|61.81|61.41|61.74|61.34|61.85|61.45|61.73|61.33|74
1720210200000|2024-07-05 20:10:00|61.73|61.33|61.65|61.25|61.73|61.33|61.62|61.22|81
1720210500000|2024-07-05 20:15:00|61.64|61.24|61.66|61.26|61.67|61.27|61.59|61.19|91
1720210800000|2024-07-05 20:20:00|61.65|61.25|61.6|61.2|61.69|61.29|61.58|61.18|86
1720211100000|2024-07-05 20:25:00|61.61|61.21|61.69|61.29|61.71|61.31|61.6|61.2|41
1720211400000|2024-07-05 20:30:00|61.71|61.31|61.68|61.28|61.71|61.31|61.61|61.21|63
1720211700000|2024-07-05 20:35:00|61.69|61.29|61.59|61.19|61.7|61.3|61.59|61.19|23
1720212000000|2024-07-05 20:40:00|61.6|61.2|61.61|61.21|61.62|61.22|61.59|61.19|34
1720212300000|2024-07-05 20:45:00|61.62|61.22|61.7|61.3|61.71|61.31|61.62|61.22|48
1720212600000|2024-07-05 20:50:00|61.71|61.31|61.75|61.35|61.84|61.44|61.69|61.29|51
1720212900000|2024-07-05 20:55:00|61.74|61.34|61.7|61.3|61.75|61.35|61.7|61.3|27
1720249200000|2024-07-06 07:00:00|62.48|62.08|62.68|62.28|62.68|62.28|62.46|62.06|66
1720249500000|2024-07-06 07:05:00|62.69|62.29|62.79|62.39|62.83|62.43|62.68|62.28|143
1720249800000|2024-07-06 07:10:00|62.8|62.4|62.75|62.35|62.81|62.41|62.74|62.34|86
1720250100000|2024-07-06 07:15:00|62.76|62.36|62.85|62.45|62.85|62.45|62.74|62.34|65
1720250400000|2024-07-06 07:20:00|62.84|62.44|62.74|62.34|62.86|62.46|62.74|62.34|57
1720250700000|2024-07-06 07:25:00|62.73|62.33|62.64|62.24|62.77|62.37|62.64|62.24|40
1720251000000|2024-07-06 07:30:00|62.63|62.23|62.76|62.36|62.76|62.36|62.6|62.2|93
1720251300000|2024-07-06 07:35:00|62.77|62.37|62.75|62.35|62.79|62.39|62.71|62.31|50
1720251600000|2024-07-06 07:40:00|62.76|62.36|62.75|62.35|62.77|62.37|62.7|62.3|56
1720251900000|2024-07-06 07:45:00|62.74|62.34|62.69|62.29|62.75|62.35|62.62|62.22|76
1720252200000|2024-07-06 07:50:00|62.68|62.28|62.69|62.29|62.72|62.32|62.67|62.27|64
1720252500000|2024-07-06 07:55:00|62.7|62.3|62.7|62.3|62.73|62.33|62.68|62.28|41
1720252800000|2024-07-06 08:00:00|62.69|62.29|62.65|62.25|62.71|62.31|62.64|62.24|91
1720253100000|2024-07-06 08:05:00|62.64|62.24|62.67|62.27|62.68|62.28|62.63|62.23|42
1720253400000|2024-07-06 08:10:00|62.66|62.26|62.65|62.25|62.67|62.27|62.6|62.2|56
1720253700000|2024-07-06 08:15:00|62.64|62.24|62.61|62.21|62.65|62.25|62.57|62.17|49
1720254000000|2024-07-06 08:20:00|62.62|62.22|62.75|62.35|62.76|62.36|62.62|62.22|44
1720254300000|2024-07-06 08:25:00|62.76|62.36|62.78|62.38|62.8|62.4|62.76|62.36|29
1720254600000|2024-07-06 08:30:00|62.77|62.37|62.68|62.28|62.77|62.37|62.65|62.25|106
1720254900000|2024-07-06 08:35:00|62.69|62.29|62.68|62.28|62.76|62.36|62.64|62.24|94
1720255200000|2024-07-06 08:40:00|62.67|62.27|62.63|62.23|62.75|62.35|62.63|62.23|71
1720255500000|2024-07-06 08:45:00|62.62|62.22|62.47|62.07|62.63|62.23|62.47|62.07|69
1720255800000|2024-07-06 08:50:00|62.48|62.08|62.46|62.06|62.53|62.13|62.46|62.06|39
1720256100000|2024-07-06 08:55:00|62.45|62.05|62.6|62.2|62.62|62.22|62.43|62.03|45
1720256400000|2024-07-06 09:00:00|62.59|62.19|62.59|62.19|62.65|62.25|62.55|62.15|51
1720256700000|2024-07-06 09:05:00|62.58|62.18|62.54|62.14|62.6|62.2|62.52|62.12|78
1720257000000|2024-07-06 09:10:00|62.55|62.15|62.57|62.17|62.61|62.21|62.52|62.12|47
1720257300000|2024-07-06 09:15:00|62.58|62.18|62.53|62.13|62.58|62.18|62.53|62.13|119
1720257600000|2024-07-06 09:20:00|62.54|62.14|62.51|62.11|62.55|62.15|62.5|62.1|63
1720257900000|2024-07-06 09:25:00|62.52|62.12|62.48|62.08|62.52|62.12|62.48|62.08|21
1720258200000|2024-07-06 09:30:00|62.47|62.07|62.32|61.92|62.48|62.08|62.32|61.92|56
1720258500000|2024-07-06 09:35:00|62.33|61.93|62.36|61.96|62.39|61.99|62.33|61.93|44
1720258800000|2024-07-06 09:40:00|62.37|61.97|62.63|62.23|62.65|62.25|62.37|61.97|92
1720259100000|2024-07-06 09:45:00|62.62|62.22|62.75|62.35|62.75|62.35|62.55|62.15|61
1720259400000|2024-07-06 09:50:00|62.74|62.34|62.79|62.39|62.83|62.43|62.73|62.33|97
1720259700000|2024-07-06 09:55:00|62.78|62.38|62.91|62.51|62.91|62.51|62.77|62.37|34
1720260000000|2024-07-06 10:00:00|62.9|62.5|62.95|62.55|63.04|62.64|62.82|62.42|92
1720260300000|2024-07-06 10:05:00|62.96|62.56|63.12|62.72|63.13|62.73|62.95|62.55|95
1720260600000|2024-07-06 10:10:00|63.11|62.71|63.14|62.74|63.14|62.74|62.96|62.56|87
1720260900000|2024-07-06 10:15:00|63.13|62.73|63.13|62.73|63.16|62.76|63.09|62.69|40
1720261200000|2024-07-06 10:20:00|63.14|62.74|63.13|62.73|63.16|62.76|63.06|62.66|51
1720261500000|2024-07-06 10:25:00|63.12|62.72|63.02|62.62|63.13|62.73|62.96|62.56|77
1720261800000|2024-07-06 10:30:00|63.01|62.61|62.97|62.57|63.02|62.62|62.93|62.53|77
1720262100000|2024-07-06 10:35:00|62.98|62.58|63.18|62.78|63.22|62.82|62.97|62.57|103
1720262400000|2024-07-06 10:40:00|63.19|62.79|63.08|62.68|63.23|62.83|63.07|62.67|44
1720262700000|2024-07-06 10:45:00|63.09|62.69|63.2|62.8|63.2|62.8|63.06|62.66|59
1720263000000|2024-07-06 10:50:00|63.19|62.79|63.29|62.89|63.33|62.93|63.19|62.79|65
1720263300000|2024-07-06 10:55:00|63.27|62.87|63.39|62.99|63.39|62.99|63.21|62.81|44
1720263600000|2024-07-06 11:00:00|63.38|62.98|63.33|62.93|63.38|62.98|63.23|62.83|99
1720263900000|2024-07-06 11:05:00|63.32|62.92|63.25|62.85|63.32|62.92|63.23|62.83|88
1720264200000|2024-07-06 11:10:00|63.26|62.86|63.2|62.8|63.3|62.9|63.18|62.78|70
1720264500000|2024-07-06 11:15:00|63.19|62.79|63.23|62.83|63.3|62.9|63.08|62.68|174
1720264800000|2024-07-06 11:20:00|63.25|62.85|63.44|63.04|63.45|63.05|63.24|62.84|119
1720265100000|2024-07-06 11:25:00|63.43|63.03|63.35|62.95|63.52|63.12|63.34|62.94|74
1720265400000|2024-07-06 11:30:00|63.34|62.94|63.35|62.95|63.43|63.03|63.31|62.91|116
1720265700000|2024-07-06 11:35:00|63.36|62.96|63.42|63.02|63.43|63.03|63.33|62.93|83
1720266000000|2024-07-06 11:40:00|63.43|63.03|63.25|62.85|63.45|63.05|63.19|62.79|104
1720266300000|2024-07-06 11:45:00|63.24|62.84|63.4|63|63.41|63.01|63.24|62.84|55
1720266600000|2024-07-06 11:50:00|63.39|62.99|63.48|63.08|63.49|63.09|63.37|62.97|55
1720266900000|2024-07-06 11:55:00|63.47|63.07|63.41|63.01|63.47|63.07|63.35|62.95|66
1720267200000|2024-07-06 12:00:00|63.4|63|63.36|62.96|63.49|63.09|63.34|62.94|134
1720267500000|2024-07-06 12:05:00|63.35|62.95|63.34|62.94|63.36|62.96|63.3|62.9|48
1720267800000|2024-07-06 12:10:00|63.35|62.95|63.37|62.97|63.37|62.97|63.33|62.93|23
1720268100000|2024-07-06 12:15:00|63.36|62.96|63.45|63.05|63.49|63.09|63.36|62.96|61
1720268400000|2024-07-06 12:20:00|63.44|63.04|63.48|63.08|63.53|63.13|63.43|63.03|60
1720268700000|2024-07-06 12:25:00|63.49|63.09|63.44|63.04|63.5|63.1|63.43|63.03|46
1720269000000|2024-07-06 12:30:00|63.43|63.03|63.29|62.89|63.53|63.13|63.27|62.87|82
1720269300000|2024-07-06 12:35:00|63.3|62.9|63.39|62.99|63.42|63.02|63.3|62.9|95
1720269600000|2024-07-06 12:40:00|63.38|62.98|63.3|62.9|63.39|62.99|63.22|62.82|80
1720269900000|2024-07-06 12:45:00|63.29|62.89|63.25|62.85|63.3|62.9|63.15|62.75|91
1720270200000|2024-07-06 12:50:00|63.24|62.84|63.32|62.92|63.33|62.93|63.24|62.84|36
1720270500000|2024-07-06 12:55:00|63.33|62.93|63.45|63.05|63.49|63.09|63.33|62.93|44
1720270800000|2024-07-06 13:00:00|63.46|63.06|63.35|62.95|63.51|63.11|63.33|62.93|75
1720271100000|2024-07-06 13:05:00|63.36|62.96|63.43|63.03|63.43|63.03|63.34|62.94|47
1720271400000|2024-07-06 13:10:00|63.44|63.04|63.46|63.06|63.46|63.06|63.41|63.01|54
1720271700000|2024-07-06 13:15:00|63.47|63.07|63.49|63.09|63.5|63.1|63.37|62.97|71
1720272000000|2024-07-06 13:20:00|63.5|63.1|63.64|63.24|63.66|63.26|63.49|63.09|73
1720272300000|2024-07-06 13:25:00|63.65|63.25|63.64|63.24|63.68|63.28|63.57|63.17|89
1720272600000|2024-07-06 13:30:00|63.65|63.25|63.72|63.32|63.75|63.35|63.62|63.22|60
1720272900000|2024-07-06 13:35:00|63.73|63.33|63.8|63.4|63.88|63.48|63.73|63.33|109
1720273200000|2024-07-06 13:40:00|63.81|63.41|63.78|63.38|63.86|63.46|63.75|63.35|76
1720273500000|2024-07-06 13:45:00|63.77|63.37|63.81|63.41|63.95|63.55|63.7|63.3|150
1720273800000|2024-07-06 13:50:00|63.82|63.42|63.75|63.35|63.94|63.54|63.74|63.34|170
1720274100000|2024-07-06 13:55:00|63.76|63.36|63.73|63.33|63.78|63.38|63.61|63.21|78
1720274400000|2024-07-06 14:00:00|63.74|63.34|63.72|63.32|63.88|63.48|63.72|63.32|125
1720274700000|2024-07-06 14:05:00|63.73|63.33|63.55|63.15|63.73|63.33|63.49|63.09|149
1720275000000|2024-07-06 14:10:00|63.54|63.14|63.42|63.02|63.54|63.14|63.41|63.01|91
1720275300000|2024-07-06 14:15:00|63.43|63.03|63.43|63.03|63.47|63.07|63.36|62.96|78
1720275600000|2024-07-06 14:20:00|63.44|63.04|63.44|63.04|63.5|63.1|63.42|63.02|68
1720275900000|2024-07-06 14:25:00|63.45|63.05|63.49|63.09|63.5|63.1|63.41|63.01|35
1720276200000|2024-07-06 14:30:00|63.48|63.08|63.64|63.24|63.67|63.27|63.45|63.05|59
1720276500000|2024-07-06 14:35:00|63.63|63.23|63.8|63.4|63.8|63.4|63.63|63.23|77
1720276800000|2024-07-06 14:40:00|63.81|63.41|63.84|63.44|63.98|63.58|63.81|63.41|118
1720277100000|2024-07-06 14:45:00|63.85|63.45|63.94|63.54|63.97|63.57|63.85|63.45|85
1720277400000|2024-07-06 14:50:00|63.95|63.55|63.95|63.55|63.95|63.55|63.87|63.47|46
1720277700000|2024-07-06 14:55:00|63.94|63.54|63.89|63.49|63.95|63.55|63.89|63.49|48
1720278000000|2024-07-06 15:00:00|63.9|63.5|63.89|63.49|63.95|63.55|63.88|63.48|52
1720278300000|2024-07-06 15:05:00|63.9|63.5|63.94|63.54|64.01|63.61|63.86|63.46|83
1720278600000|2024-07-06 15:10:00|63.93|63.53|63.97|63.57|64|63.6|63.91|63.51|27
1720278900000|2024-07-06 15:15:00|63.98|63.58|64.04|63.64|64.11|63.71|63.94|63.54|81
1720279200000|2024-07-06 15:20:00|64.03|63.63|63.98|63.58|64.04|63.64|63.96|63.56|69
1720279500000|2024-07-06 15:25:00|63.99|63.59|64.11|63.71|64.14|63.74|63.99|63.59|61
1720279800000|2024-07-06 15:30:00|64.1|63.7|64.29|63.89|64.34|63.94|64.1|63.7|108
1720280100000|2024-07-06 15:35:00|64.3|63.9|64.3|63.9|64.41|64.01|64.24|63.84|92
1720280400000|2024-07-06 15:40:00|64.31|63.91|64.6|64.2|64.6|64.2|64.31|63.91|86
1720280700000|2024-07-06 15:45:00|64.59|64.19|64.61|64.21|64.78|64.38|64.53|64.13|158
1720281000000|2024-07-06 15:50:00|64.62|64.22|64.56|64.16|64.73|64.33|64.5|64.1|121
1720281300000|2024-07-06 15:55:00|64.57|64.17|64.65|64.25|64.7|64.3|64.53|64.13|95
1720281600000|2024-07-06 16:00:00|64.64|64.24|64.48|64.08|64.65|64.25|64.34|63.94|132
1720281900000|2024-07-06 16:05:00|64.49|64.09|64.38|63.98|64.49|64.09|64.31|63.91|106
1720282200000|2024-07-06 16:10:00|64.37|63.97|64.56|64.16|64.57|64.17|64.37|63.97|76
1720282500000|2024-07-06 16:15:00|64.57|64.17|64.77|64.37|64.77|64.37|64.57|64.17|81
1720282800000|2024-07-06 16:20:00|64.78|64.38|64.97|64.57|64.97|64.57|64.78|64.38|127
1720283100000|2024-07-06 16:25:00|64.98|64.58|65.19|64.79|65.2|64.8|64.97|64.57|129
1720283400000|2024-07-06 16:30:00|65.2|64.8|65.3|64.9|65.31|64.91|65.07|64.67|163
1720283700000|2024-07-06 16:35:00|65.29|64.89|65.49|65.09|65.56|65.16|65.23|64.83|164
1720284000000|2024-07-06 16:40:00|65.48|65.08|65.64|65.24|65.67|65.27|65.44|65.04|168
1720284300000|2024-07-06 16:45:00|65.63|65.23|65.73|65.33|65.87|65.47|65.49|65.09|250
1720284600000|2024-07-06 16:50:00|65.74|65.34|65.69|65.29|65.82|65.42|65.6|65.2|224
1720284900000|2024-07-06 16:55:00|65.7|65.3|65.75|65.35|65.78|65.38|65.61|65.21|173
1720285200000|2024-07-06 17:00:00|65.74|65.34|65.76|65.36|65.77|65.37|65.6|65.2|191
1720285500000|2024-07-06 17:05:00|65.75|65.35|65.74|65.34|65.83|65.43|65.72|65.32|84
1720285800000|2024-07-06 17:10:00|65.73|65.33|65.47|65.07|65.74|65.34|65.43|65.03|112
1720286100000|2024-07-06 17:15:00|65.48|65.08|65.75|65.35|65.76|65.36|65.45|65.05|139
1720286400000|2024-07-06 17:20:00|65.76|65.36|65.42|65.02|65.77|65.37|65.42|65.02|115
1720286700000|2024-07-06 17:25:00|65.41|65.01|65.36|64.96|65.5|65.1|65.36|64.96|81
1720287000000|2024-07-06 17:30:00|65.37|64.97|65.44|65.04|65.46|65.06|65.36|64.96|88
1720287300000|2024-07-06 17:35:00|65.45|65.05|65.44|65.04|65.51|65.11|65.42|65.02|69
1720287600000|2024-07-06 17:40:00|65.45|65.05|65.31|64.91|65.48|65.08|65.31|64.91|66
1720287900000|2024-07-06 17:45:00|65.3|64.9|65.2|64.8|65.33|64.93|65.12|64.72|90
1720288200000|2024-07-06 17:50:00|65.21|64.81|65.2|64.8|65.29|64.89|65.18|64.78|71
1720288500000|2024-07-06 17:55:00|65.21|64.81|65.35|64.95|65.35|64.95|65.2|64.8|43
1720288800000|2024-07-06 18:00:00|65.34|64.94|65.32|64.92|65.39|64.99|65.29|64.89|86
1720289100000|2024-07-06 18:05:00|65.33|64.93|65.27|64.87|65.42|65.02|65.22|64.82|93
1720289400000|2024-07-06 18:10:00|65.28|64.88|65.26|64.86|65.3|64.9|65.23|64.83|79
1720289700000|2024-07-06 18:15:00|65.27|64.87|65.28|64.88|65.3|64.9|65.14|64.74|106
1720290000000|2024-07-06 18:20:00|65.27|64.87|65.19|64.79|65.27|64.87|65.17|64.77|79
1720290300000|2024-07-06 18:25:00|65.2|64.8|65.19|64.79|65.2|64.8|65.17|64.77|43
1720290600000|2024-07-06 18:30:00|65.2|64.8|65.2|64.8|65.24|64.84|65.11|64.71|86
1720290900000|2024-07-06 18:35:00|65.19|64.79|65.13|64.73|65.21|64.81|65.09|64.69|68
1720291200000|2024-07-06 18:40:00|65.14|64.74|65.09|64.69|65.14|64.74|65.07|64.67|50
1720291500000|2024-07-06 18:45:00|65.08|64.68|65.04|64.64|65.08|64.68|64.95|64.55|52
1720291800000|2024-07-06 18:50:00|65.05|64.65|65.2|64.8|65.2|64.8|65.05|64.65|58
1720292100000|2024-07-06 18:55:00|65.19|64.79|65.17|64.77|65.2|64.8|65.17|64.77|45
1720292400000|2024-07-06 19:00:00|65.18|64.78|65.2|64.8|65.28|64.88|65.18|64.78|56
1720292700000|2024-07-06 19:05:00|65.19|64.79|65.2|64.8|65.2|64.8|65.16|64.76|36
1720293000000|2024-07-06 19:10:00|65.19|64.79|65.22|64.82|65.22|64.82|65.13|64.73|40
1720293300000|2024-07-06 19:15:00|65.24|64.84|65.3|64.9|65.3|64.9|65.18|64.78|42
1720293600000|2024-07-06 19:20:00|65.31|64.91|65.15|64.75|65.31|64.91|65.14|64.74|39
1720293900000|2024-07-06 19:25:00|65.14|64.74|65.17|64.77|65.19|64.79|65.14|64.74|18
1720294200000|2024-07-06 19:30:00|65.16|64.76|65.25|64.85|65.27|64.87|65.15|64.75|20
1720294500000|2024-07-06 19:35:00|65.26|64.86|65.2|64.8|65.28|64.88|65.19|64.79|57
1720294800000|2024-07-06 19:40:00|65.19|64.79|65.18|64.78|65.22|64.82|65.13|64.73|35
1720295100000|2024-07-06 19:45:00|65.17|64.77|65.18|64.78|65.19|64.79|65.16|64.76|34
1720295400000|2024-07-06 19:50:00|65.17|64.77|65.23|64.83|65.25|64.85|65.17|64.77|37
1720295700000|2024-07-06 19:55:00|65.24|64.84|65.27|64.87|65.28|64.88|65.23|64.83|45
1720296000000|2024-07-06 20:00:00|65.26|64.86|65.32|64.92|65.32|64.92|65.22|64.82|57
1720296300000|2024-07-06 20:05:00|65.33|64.93|65.3|64.9|65.49|65.09|65.29|64.89|111
1720296600000|2024-07-06 20:10:00|65.29|64.89|65.37|64.97|65.42|65.02|65.26|64.86|79
1720296900000|2024-07-06 20:15:00|65.38|64.98|65.38|64.98|65.41|65.01|65.29|64.89|85
1720297200000|2024-07-06 20:20:00|65.39|64.99|65.23|64.83|65.39|64.99|65.23|64.83|59
1720297500000|2024-07-06 20:25:00|65.24|64.84|65.24|64.84|65.3|64.9|65.22|64.82|48
1720297800000|2024-07-06 20:30:00|65.23|64.83|65.37|64.97|65.39|64.99|65.2|64.8|108
1720298100000|2024-07-06 20:35:00|65.36|64.96|65.25|64.85|65.4|65|65.23|64.83|62
1720298400000|2024-07-06 20:40:00|65.26|64.86|65.08|64.68|65.26|64.86|65.08|64.68|72
1720298700000|2024-07-06 20:45:00|65.09|64.69|65.13|64.73|65.18|64.78|65.09|64.69|65
1720299000000|2024-07-06 20:50:00|65.14|64.74|65.21|64.81|65.23|64.83|65.13|64.73|38
1720299300000|2024-07-06 20:55:00|65.2|64.8|65.19|64.79|65.21|64.81|65.15|64.75|44
1720299600000|2024-07-06 21:00:00|65.2|64.8|65.32|64.92|65.38|64.98|65.17|64.77|84
1720299900000|2024-07-06 21:05:00|65.33|64.93|65.31|64.91|65.39|64.99|65.29|64.89|60
1720300200000|2024-07-06 21:10:00|65.32|64.92|65.28|64.88|65.34|64.94|65.27|64.87|41
1720300500000|2024-07-06 21:15:00|65.27|64.87|65.14|64.74|65.28|64.88|65.14|64.74|56
1720300800000|2024-07-06 21:20:00|65.15|64.75|65.19|64.79|65.2|64.8|65.14|64.74|45
1720301100000|2024-07-06 21:25:00|65.16|64.76|65.12|64.72|65.17|64.77|65.11|64.71|37
1720301400000|2024-07-06 21:30:00|65.11|64.71|65.23|64.83|65.23|64.83|65.1|64.7|43
1720301700000|2024-07-06 21:35:00|65.24|64.84|65.21|64.81|65.24|64.84|65.2|64.8|16
1720302000000|2024-07-06 21:40:00|65.2|64.8|65.24|64.84|65.25|64.85|65.2|64.8|43
1720302300000|2024-07-06 21:45:00|65.23|64.83|65.2|64.8|65.25|64.85|65.2|64.8|74
1720302600000|2024-07-06 21:50:00|65.21|64.81|65.29|64.89|65.29|64.89|65.17|64.77|39
1720302900000|2024-07-06 21:55:00|65.28|64.88|65.17|64.77|65.28|64.88|65.15|64.75|48
1720303200000|2024-07-06 22:00:00|65.18|64.78|65.33|64.93|65.36|64.96|65.18|64.78|98
1720303500000|2024-07-06 22:05:00|65.32|64.92|65.41|65.01|65.45|65.05|65.31|64.91|74
1720303800000|2024-07-06 22:10:00|65.42|65.02|65.5|65.1|65.52|65.12|65.42|65.02|32
1720304100000|2024-07-06 22:15:00|65.52|65.12|65.73|65.33|65.73|65.33|65.52|65.12|67
1720304400000|2024-07-06 22:20:00|65.72|65.32|65.73|65.33|65.78|65.38|65.71|65.31|114
1720304700000|2024-07-06 22:25:00|65.74|65.34|65.59|65.19|65.74|65.34|65.58|65.18|100
1720305000000|2024-07-06 22:30:00|65.6|65.2|65.68|65.28|65.69|65.29|65.6|65.2|126
1720305300000|2024-07-06 22:35:00|65.69|65.29|65.69|65.29|65.71|65.31|65.64|65.24|61
1720305600000|2024-07-06 22:40:00|65.7|65.3|65.74|65.34|65.79|65.39|65.7|65.3|35
1720305900000|2024-07-06 22:45:00|65.75|65.35|65.64|65.24|65.75|65.35|65.6|65.2|80
1720306200000|2024-07-06 22:50:00|65.65|65.25|65.7|65.3|65.72|65.32|65.64|65.24|32
1720306500000|2024-07-06 22:55:00|65.71|65.31|65.69|65.29|65.78|65.38|65.69|65.29|79
1720306800000|2024-07-06 23:00:00|65.7|65.3|65.58|65.18|65.72|65.32|65.54|65.14|119
1720307100000|2024-07-06 23:05:00|65.59|65.19|65.58|65.18|65.64|65.24|65.55|65.15|78
1720307400000|2024-07-06 23:10:00|65.59|65.19|65.65|65.25|65.68|65.28|65.56|65.16|71
1720307700000|2024-07-06 23:15:00|65.66|65.26|65.74|65.34|65.76|65.36|65.65|65.25|48
1720308000000|2024-07-06 23:20:00|65.75|65.35|65.71|65.31|65.8|65.4|65.68|65.28|134
1720308300000|2024-07-06 23:25:00|65.7|65.3|65.74|65.34|65.76|65.36|65.68|65.28|114
1720308600000|2024-07-06 23:30:00|65.75|65.35|65.71|65.31|65.79|65.39|65.7|65.3|89
1720308900000|2024-07-06 23:35:00|65.7|65.3|65.62|65.22|65.71|65.31|65.62|65.22|95
1720309200000|2024-07-06 23:40:00|65.63|65.23|65.57|65.17|65.63|65.23|65.54|65.14|71
1720309500000|2024-07-06 23:45:00|65.58|65.18|65.53|65.13|65.59|65.19|65.53|65.13|54
1720309800000|2024-07-06 23:50:00|65.54|65.14|65.61|65.21|65.65|65.25|65.53|65.13|64
1720310100000|2024-07-06 23:55:00|65.62|65.22|65.6|65.2|65.65|65.25|65.6|65.2|46
1720310400000|2024-07-07 00:00:00|65.61|65.21|65.38|64.98|65.62|65.22|65.34|64.94|126
1720310700000|2024-07-07 00:05:00|65.39|64.99|65.36|64.96|65.46|65.06|65.36|64.96|114
1720311000000|2024-07-07 00:10:00|65.35|64.95|65.26|64.86|65.36|64.96|65.23|64.83|84
1720311300000|2024-07-07 00:15:00|65.25|64.85|65.35|64.95|65.4|65|65.25|64.85|78
1720311600000|2024-07-07 00:20:00|65.36|64.96|65.36|64.96|65.37|64.97|65.28|64.88|66
1720311900000|2024-07-07 00:25:00|65.37|64.97|65.44|65.04|65.45|65.05|65.35|64.95|60
1720312200000|2024-07-07 00:30:00|65.43|65.03|65.63|65.23|65.64|65.24|65.43|65.03|47
1720312500000|2024-07-07 00:35:00|65.64|65.24|65.54|65.14|65.67|65.27|65.52|65.12|53
1720312800000|2024-07-07 00:40:00|65.53|65.13|65.66|65.26|65.68|65.28|65.52|65.12|57
1720313100000|2024-07-07 00:45:00|65.67|65.27|65.47|65.07|65.68|65.28|65.45|65.05|69
1720313400000|2024-07-07 00:50:00|65.46|65.06|65.4|65|65.48|65.08|65.37|64.97|72
1720313700000|2024-07-07 00:55:00|65.39|64.99|65.25|64.85|65.39|64.99|65.24|64.84|79
1720314000000|2024-07-07 01:00:00|65.26|64.86|65.3|64.9|65.35|64.95|65.24|64.84|63
1720314300000|2024-07-07 01:05:00|65.29|64.89|65.25|64.85|65.29|64.89|65.09|64.69|158
1720314600000|2024-07-07 01:10:00|65.23|64.83|65.29|64.89|65.29|64.89|65.16|64.76|65
1720314900000|2024-07-07 01:15:00|65.3|64.9|65.27|64.87|65.42|65.02|65.24|64.84|135
1720315200000|2024-07-07 01:20:00|65.28|64.88|64.99|64.59|65.28|64.88|64.99|64.59|155
1720315500000|2024-07-07 01:25:00|65|64.6|65.05|64.65|65.07|64.67|64.89|64.49|128
1720315800000|2024-07-07 01:30:00|65.06|64.66|65.19|64.79|65.25|64.85|65.06|64.66|154
1720316100000|2024-07-07 01:35:00|65.18|64.78|65.2|64.8|65.27|64.87|65.13|64.73|112
1720316400000|2024-07-07 01:40:00|65.22|64.82|65.36|64.96|65.43|65.03|65.21|64.81|70
1720316700000|2024-07-07 01:45:00|65.37|64.97|65.4|65|65.44|65.04|65.36|64.96|85
1720317000000|2024-07-07 01:50:00|65.41|65.01|65.38|64.98|65.44|65.04|65.35|64.95|92
1720317300000|2024-07-07 01:55:00|65.39|64.99|65.46|65.06|65.49|65.09|65.35|64.95|86
1720317600000|2024-07-07 02:00:00|65.45|65.05|65.41|65.01|65.47|65.07|65.39|64.99|69
1720317900000|2024-07-07 02:05:00|65.42|65.02|65.49|65.09|65.55|65.15|65.42|65.02|69
1720318200000|2024-07-07 02:10:00|65.5|65.1|65.66|65.26|65.68|65.28|65.5|65.1|52
1720318500000|2024-07-07 02:15:00|65.67|65.27|65.66|65.26|65.67|65.27|65.55|65.15|123
1720318800000|2024-07-07 02:20:00|65.65|65.25|65.68|65.28|65.69|65.29|65.61|65.21|83
1720319100000|2024-07-07 02:25:00|65.67|65.27|65.59|65.19|65.68|65.28|65.57|65.17|77
1720319400000|2024-07-07 02:30:00|65.6|65.2|65.65|65.25|65.68|65.28|65.59|65.19|78
1720319700000|2024-07-07 02:35:00|65.66|65.26|65.66|65.26|65.69|65.29|65.65|65.25|33
1720320000000|2024-07-07 02:40:00|65.67|65.27|65.68|65.28|65.73|65.33|65.67|65.27|39
1720320300000|2024-07-07 02:45:00|65.67|65.27|65.68|65.28|65.72|65.32|65.65|65.25|79
1720320600000|2024-07-07 02:50:00|65.69|65.29|65.67|65.27|65.76|65.36|65.64|65.24|58
1720320900000|2024-07-07 02:55:00|65.68|65.28|65.74|65.34|65.74|65.34|65.65|65.25|62
1720321200000|2024-07-07 03:00:00|65.73|65.33|65.59|65.19|65.73|65.33|65.58|65.18|142
1720321500000|2024-07-07 03:05:00|65.6|65.2|65.41|65.01|65.66|65.26|65.37|64.97|111
1720321800000|2024-07-07 03:10:00|65.4|65|65.18|64.78|65.4|65|65.17|64.77|157
1720322100000|2024-07-07 03:15:00|65.19|64.79|65.15|64.75|65.3|64.9|65.11|64.71|117
1720322400000|2024-07-07 03:20:00|65.16|64.76|65.21|64.81|65.23|64.83|65.12|64.72|72
1720322700000|2024-07-07 03:25:00|65.2|64.8|65.26|64.86|65.26|64.86|65.19|64.79|34
1720323000000|2024-07-07 03:30:00|65.27|64.87|65.26|64.86|65.3|64.9|65.22|64.82|50
1720323300000|2024-07-07 03:35:00|65.27|64.87|65.34|64.94|65.38|64.98|65.27|64.87|52
1720323600000|2024-07-07 03:40:00|65.35|64.95|65.31|64.91|65.35|64.95|65.25|64.85|54
1720323900000|2024-07-07 03:45:00|65.3|64.9|65.26|64.86|65.32|64.92|65.2|64.8|57
1720324200000|2024-07-07 03:50:00|65.27|64.87|65.34|64.94|65.38|64.98|65.27|64.87|39
1720324500000|2024-07-07 03:55:00|65.35|64.95|65.27|64.87|65.35|64.95|65.26|64.86|16
1720324800000|2024-07-07 04:00:00|65.26|64.86|65.26|64.86|65.34|64.94|65.25|64.85|58
1720325100000|2024-07-07 04:05:00|65.27|64.87|65.11|64.71|65.28|64.88|65.05|64.65|139
1720325400000|2024-07-07 04:10:00|65.1|64.7|65.05|64.65|65.11|64.71|64.99|64.59|80
1720325700000|2024-07-07 04:15:00|65.06|64.66|65.17|64.77|65.18|64.78|65.05|64.65|89
1720326000000|2024-07-07 04:20:00|65.18|64.78|65.18|64.78|65.19|64.79|65.15|64.75|39
1720326300000|2024-07-07 04:25:00|65.19|64.79|65.2|64.8|65.23|64.83|65.18|64.78|31
1720326600000|2024-07-07 04:30:00|65.19|64.79|64.93|64.53|65.21|64.81|64.91|64.51|117
1720326900000|2024-07-07 04:35:00|64.92|64.52|64.79|64.39|64.96|64.56|64.79|64.39|169
1720327200000|2024-07-07 04:40:00|64.78|64.38|64.73|64.33|64.83|64.43|64.73|64.33|92
1720327500000|2024-07-07 04:45:00|64.74|64.34|64.88|64.48|64.93|64.53|64.73|64.33|117
1720327800000|2024-07-07 04:50:00|64.87|64.47|64.72|64.32|64.87|64.47|64.67|64.27|142
1720328100000|2024-07-07 04:55:00|64.71|64.31|64.61|64.21|64.75|64.35|64.6|64.2|91
1720328400000|2024-07-07 05:00:00|64.62|64.22|64.68|64.28|64.71|64.31|64.62|64.22|81
1720328700000|2024-07-07 05:05:00|64.69|64.29|64.5|64.1|64.69|64.29|64.39|63.99|161
1720329000000|2024-07-07 05:10:00|64.51|64.11|64.73|64.33|64.73|64.33|64.51|64.11|92
1720329300000|2024-07-07 05:15:00|64.72|64.32|64.82|64.42|64.9|64.5|64.71|64.31|108
1720329600000|2024-07-07 05:20:00|64.83|64.43|64.89|64.49|64.89|64.49|64.79|64.39|51
1720329900000|2024-07-07 05:25:00|64.88|64.48|64.75|64.35|64.88|64.48|64.75|64.35|89
1720330200000|2024-07-07 05:30:00|64.74|64.34|64.86|64.46|64.86|64.46|64.72|64.32|91
1720330500000|2024-07-07 05:35:00|64.85|64.45|64.79|64.39|64.85|64.45|64.79|64.39|49
1720330800000|2024-07-07 05:40:00|64.8|64.4|64.74|64.34|64.8|64.4|64.71|64.31|91
1720331100000|2024-07-07 05:45:00|64.75|64.35|64.73|64.33|64.76|64.36|64.71|64.31|58
1720331400000|2024-07-07 05:50:00|64.74|64.34|64.78|64.38|64.78|64.38|64.73|64.33|48
1720331700000|2024-07-07 05:55:00|64.77|64.37|64.78|64.38|64.79|64.39|64.71|64.31|78
1720332000000|2024-07-07 06:00:00|64.77|64.37|64.87|64.47|64.9|64.5|64.74|64.34|77
1720332300000|2024-07-07 06:05:00|64.86|64.46|64.85|64.45|64.9|64.5|64.83|64.43|54
1720332600000|2024-07-07 06:10:00|64.86|64.46|64.88|64.48|64.9|64.5|64.84|64.44|59
1720332900000|2024-07-07 06:15:00|64.87|64.47|64.83|64.43|64.88|64.48|64.74|64.34|87
1720333200000|2024-07-07 06:20:00|64.84|64.44|64.93|64.53|64.93|64.53|64.84|64.44|44
1720333500000|2024-07-07 06:25:00|64.94|64.54|64.95|64.55|64.99|64.59|64.93|64.53|42
1720333800000|2024-07-07 06:30:00|64.94|64.54|64.96|64.56|64.98|64.58|64.91|64.51|56
1720334100000|2024-07-07 06:35:00|64.97|64.57|65.04|64.64|65.06|64.66|64.96|64.56|54
1720334400000|2024-07-07 06:40:00|65.03|64.63|65.1|64.7|65.12|64.72|65.03|64.63|38
1720334700000|2024-07-07 06:45:00|65.09|64.69|65.06|64.66|65.11|64.71|65.02|64.62|85
1720335000000|2024-07-07 06:50:00|65.05|64.65|65|64.6|65.06|64.66|64.97|64.57|55
1720335300000|2024-07-07 06:55:00|65.01|64.61|65.02|64.62|65.06|64.66|65.01|64.61|36
1720335600000|2024-07-07 07:00:00|65.03|64.63|65.17|64.77|65.17|64.77|65.02|64.62|46
1720335900000|2024-07-07 07:05:00|65.18|64.78|65.01|64.61|65.18|64.78|65.01|64.61|75
1720336200000|2024-07-07 07:10:00|65|64.6|64.86|64.46|65.02|64.62|64.85|64.45|66
1720336500000|2024-07-07 07:15:00|64.85|64.45|64.9|64.5|64.93|64.53|64.84|64.44|76
1720336800000|2024-07-07 07:20:00|64.91|64.51|64.58|64.18|64.92|64.52|64.58|64.18|120
1720337100000|2024-07-07 07:25:00|64.57|64.17|64.46|64.06|64.6|64.2|64.37|63.97|212
1720337400000|2024-07-07 07:30:00|64.47|64.07|64.18|63.78|64.47|64.07|64.17|63.77|192
1720337700000|2024-07-07 07:35:00|64.17|63.77|64.22|63.82|64.3|63.9|64.13|63.73|190
1720338000000|2024-07-07 07:40:00|64.23|63.83|64.28|63.88|64.29|63.89|64.12|63.72|134
1720338300000|2024-07-07 07:45:00|64.27|63.87|64.5|64.1|64.55|64.15|64.25|63.85|128
1720338600000|2024-07-07 07:50:00|64.49|64.09|64.59|64.19|64.64|64.24|64.45|64.05|92
1720338900000|2024-07-07 07:55:00|64.58|64.18|64.59|64.19|64.61|64.21|64.56|64.16|37
1720339200000|2024-07-07 08:00:00|64.58|64.18|64.77|64.37|64.81|64.41|64.58|64.18|78
1720339500000|2024-07-07 08:05:00|64.76|64.36|64.7|64.3|64.77|64.37|64.63|64.23|77
1720339800000|2024-07-07 08:10:00|64.69|64.29|64.74|64.34|64.76|64.36|64.66|64.26|72
1720340100000|2024-07-07 08:15:00|64.75|64.35|64.64|64.24|64.83|64.43|64.63|64.23|92
1720340400000|2024-07-07 08:20:00|64.65|64.25|64.46|64.06|64.69|64.29|64.46|64.06|101
1720340700000|2024-07-07 08:25:00|64.47|64.07|64.53|64.13|64.55|64.15|64.45|64.05|93
1720341000000|2024-07-07 08:30:00|64.54|64.14|64.61|64.21|64.62|64.22|64.46|64.06|118
1720341300000|2024-07-07 08:35:00|64.62|64.22|64.55|64.15|64.65|64.25|64.48|64.08|123
1720341600000|2024-07-07 08:40:00|64.56|64.16|64.59|64.19|64.61|64.21|64.55|64.15|46
1720341900000|2024-07-07 08:45:00|64.6|64.2|64.67|64.27|64.72|64.32|64.56|64.16|84
1720342200000|2024-07-07 08:50:00|64.66|64.26|64.74|64.34|64.75|64.35|64.62|64.22|116
1720342500000|2024-07-07 08:55:00|64.75|64.35|64.76|64.36|64.77|64.37|64.72|64.32|28
1720342800000|2024-07-07 09:00:00|64.77|64.37|64.9|64.5|64.91|64.51|64.77|64.37|82
1720343100000|2024-07-07 09:05:00|64.89|64.49|64.67|64.27|64.89|64.49|64.67|64.27|57
1720343400000|2024-07-07 09:10:00|64.68|64.28|64.58|64.18|64.73|64.33|64.58|64.18|79
1720343700000|2024-07-07 09:15:00|64.59|64.19|64.69|64.29|64.7|64.3|64.59|64.19|125
1720344000000|2024-07-07 09:20:00|64.7|64.3|64.78|64.38|64.78|64.38|64.69|64.29|80
1720344300000|2024-07-07 09:25:00|64.79|64.39|65.1|64.7|65.1|64.7|64.79|64.39|68
1720344600000|2024-07-07 09:30:00|65.11|64.71|64.96|64.56|65.14|64.74|64.94|64.54|164
1720344900000|2024-07-07 09:35:00|64.97|64.57|64.82|64.42|65|64.6|64.81|64.41|104
1720345200000|2024-07-07 09:40:00|64.81|64.41|64.81|64.41|64.85|64.45|64.77|64.37|80
1720345500000|2024-07-07 09:45:00|64.8|64.4|64.82|64.42|64.84|64.44|64.66|64.26|110
1720345800000|2024-07-07 09:50:00|64.81|64.41|64.82|64.42|64.85|64.45|64.73|64.33|103
1720346100000|2024-07-07 09:55:00|64.83|64.43|64.91|64.51|64.91|64.51|64.8|64.4|64
1720346400000|2024-07-07 10:00:00|64.92|64.52|64.95|64.55|64.98|64.58|64.85|64.45|107
1720346700000|2024-07-07 10:05:00|64.96|64.56|65.05|64.65|65.08|64.68|64.95|64.55|96
1720347000000|2024-07-07 10:10:00|65.03|64.63|64.92|64.52|65.03|64.63|64.92|64.52|124
1720347300000|2024-07-07 10:15:00|64.93|64.53|64.94|64.54|64.97|64.57|64.86|64.46|173
1720347600000|2024-07-07 10:20:00|64.93|64.53|65.03|64.63|65.07|64.67|64.93|64.53|170
1720347900000|2024-07-07 10:25:00|65.02|64.62|64.99|64.59|65.03|64.63|64.99|64.59|88
1720348200000|2024-07-07 10:30:00|64.98|64.58|65.1|64.7|65.14|64.74|64.96|64.56|127
1720348500000|2024-07-07 10:35:00|65.11|64.71|64.82|64.42|65.11|64.71|64.82|64.42|106
1720348800000|2024-07-07 10:40:00|64.81|64.41|64.81|64.41|64.89|64.49|64.77|64.37|107
1720349100000|2024-07-07 10:45:00|64.82|64.42|64.76|64.36|64.84|64.44|64.71|64.31|113
1720349400000|2024-07-07 10:50:00|64.75|64.35|64.81|64.41|64.82|64.42|64.74|64.34|55
1720349700000|2024-07-07 10:55:00|64.82|64.42|64.8|64.4|64.83|64.43|64.75|64.35|45
1720350000000|2024-07-07 11:00:00|64.79|64.39|64.82|64.42|64.83|64.43|64.74|64.34|113
1720350300000|2024-07-07 11:05:00|64.83|64.43|64.81|64.41|64.83|64.43|64.73|64.33|63
1720350600000|2024-07-07 11:10:00|64.8|64.4|64.75|64.35|64.81|64.41|64.75|64.35|42
1720350900000|2024-07-07 11:15:00|64.74|64.34|64.6|64.2|64.76|64.36|64.56|64.16|146
1720351200000|2024-07-07 11:20:00|64.58|64.18|64.46|64.06|64.61|64.21|64.45|64.05|120
1720351500000|2024-07-07 11:25:00|64.45|64.05|64.4|64|64.47|64.07|64.38|63.98|68
1720351800000|2024-07-07 11:30:00|64.41|64.01|64.77|64.37|64.77|64.37|64.41|64.01|144
1720352100000|2024-07-07 11:35:00|64.78|64.38|64.75|64.35|64.81|64.41|64.7|64.3|77
1720352400000|2024-07-07 11:40:00|64.74|64.34|64.74|64.34|64.77|64.37|64.71|64.31|61
1720352700000|2024-07-07 11:45:00|64.73|64.33|64.76|64.36|64.8|64.4|64.73|64.33|79
1720353000000|2024-07-07 11:50:00|64.75|64.35|64.82|64.42|64.83|64.43|64.75|64.35|59
1720353300000|2024-07-07 11:55:00|64.83|64.43|64.79|64.39|64.87|64.47|64.77|64.37|66
1720353600000|2024-07-07 12:00:00|64.78|64.38|64.81|64.41|64.83|64.43|64.74|64.34|117
1720353900000|2024-07-07 12:05:00|64.82|64.42|64.88|64.48|64.89|64.49|64.77|64.37|78
1720354200000|2024-07-07 12:10:00|64.89|64.49|64.9|64.5|64.92|64.52|64.88|64.48|52
1720354500000|2024-07-07 12:15:00|64.89|64.49|64.9|64.5|64.93|64.53|64.84|64.44|90
1720354800000|2024-07-07 12:20:00|64.89|64.49|64.94|64.54|64.99|64.59|64.89|64.49|36
1720355100000|2024-07-07 12:25:00|64.93|64.53|64.78|64.38|64.93|64.53|64.76|64.36|109
1720355400000|2024-07-07 12:30:00|64.77|64.37|64.86|64.46|64.88|64.48|64.75|64.35|139
1720355700000|2024-07-07 12:35:00|64.85|64.45|64.84|64.44|64.86|64.46|64.79|64.39|75
1720356000000|2024-07-07 12:40:00|64.85|64.45|64.47|64.07|64.88|64.48|64.47|64.07|130
1720356300000|2024-07-07 12:45:00|64.48|64.08|64.64|64.24|64.66|64.26|64.41|64.01|224
1720356600000|2024-07-07 12:50:00|64.63|64.23|64.64|64.24|64.74|64.34|64.55|64.15|140
1720356900000|2024-07-07 12:55:00|64.63|64.23|64.72|64.32|64.74|64.34|64.61|64.21|84
1720357200000|2024-07-07 13:00:00|64.71|64.31|64.59|64.19|64.73|64.33|64.58|64.18|150
1720357500000|2024-07-07 13:05:00|64.6|64.2|64.5|64.1|64.6|64.2|64.36|63.96|132
1720357800000|2024-07-07 13:10:00|64.49|64.09|64.3|63.9|64.5|64.1|64.28|63.88|122
1720358100000|2024-07-07 13:15:00|64.29|63.89|63.96|63.56|64.37|63.97|63.95|63.55|196
1720358400000|2024-07-07 13:20:00|63.97|63.57|63.67|63.27|64.05|63.65|63.67|63.27|265
1720358700000|2024-07-07 13:25:00|63.68|63.28|63.74|63.34|63.87|63.47|63.62|63.22|304
1720359000000|2024-07-07 13:30:00|63.75|63.35|63.81|63.41|63.94|63.54|63.72|63.32|266
1720359300000|2024-07-07 13:35:00|63.82|63.42|63.53|63.13|63.97|63.57|63.53|63.13|264
1720359600000|2024-07-07 13:40:00|63.52|63.12|63.48|63.08|63.64|63.24|63.37|62.97|297
1720359900000|2024-07-07 13:45:00|63.47|63.07|63.5|63.1|63.63|63.23|63.41|63.01|268
1720360200000|2024-07-07 13:50:00|63.51|63.11|63.52|63.12|63.59|63.19|63.38|62.98|179
1720360500000|2024-07-07 13:55:00|63.53|63.13|63.46|63.06|63.62|63.22|63.37|62.97|122
1720360800000|2024-07-07 14:00:00|63.45|63.05|63.06|62.66|63.45|63.05|63|62.6|224
1720361100000|2024-07-07 14:05:00|63.07|62.67|62.89|62.49|63.24|62.84|62.87|62.47|226
1720361400000|2024-07-07 14:10:00|62.9|62.5|62.86|62.46|62.92|62.52|62.74|62.34|233
1720361700000|2024-07-07 14:15:00|62.87|62.47|62.95|62.55|63.02|62.62|62.84|62.44|229
1720362000000|2024-07-07 14:20:00|62.94|62.54|62.91|62.51|62.96|62.56|62.65|62.25|280
1720362300000|2024-07-07 14:25:00|62.9|62.5|63.22|62.82|63.23|62.83|62.9|62.5|219
1720362600000|2024-07-07 14:30:00|63.23|62.83|63.39|62.99|63.58|63.18|63.22|62.82|247
1720362900000|2024-07-07 14:35:00|63.4|63|63.26|62.86|63.46|63.06|63.21|62.81|216
1720363200000|2024-07-07 14:40:00|63.25|62.85|63.31|62.91|63.37|62.97|63.22|62.82|143
1720363500000|2024-07-07 14:45:00|63.3|62.9|63.19|62.79|63.38|62.98|63.13|62.73|191
1720363800000|2024-07-07 14:50:00|63.18|62.78|63.09|62.69|63.2|62.8|63.06|62.66|174
1720364100000|2024-07-07 14:55:00|63.07|62.67|63.12|62.72|63.2|62.8|62.94|62.54|190
1720364400000|2024-07-07 15:00:00|63.13|62.73|63.23|62.83|63.3|62.9|63.06|62.66|210
1720364700000|2024-07-07 15:05:00|63.24|62.84|63.36|62.96|63.46|63.06|63.21|62.81|187
1720365000000|2024-07-07 15:10:00|63.37|62.97|63.3|62.9|63.39|62.99|63.16|62.76|182
1720365300000|2024-07-07 15:15:00|63.31|62.91|63.45|63.05|63.55|63.15|63.16|62.76|242
1720365600000|2024-07-07 15:20:00|63.46|63.06|63.53|63.13|63.57|63.17|63.41|63.01|153
1720365900000|2024-07-07 15:25:00|63.52|63.12|63.66|63.26|63.71|63.31|63.5|63.1|162
1720366200000|2024-07-07 15:30:00|63.65|63.25|63.5|63.1|63.66|63.26|63.47|63.07|200
1720366500000|2024-07-07 15:35:00|63.49|63.09|63.58|63.18|63.61|63.21|63.47|63.07|140
1720366800000|2024-07-07 15:40:00|63.59|63.19|63.61|63.21|63.78|63.38|63.59|63.19|146
1720367100000|2024-07-07 15:45:00|63.6|63.2|63.36|62.96|63.61|63.21|63.33|62.93|158
1720367400000|2024-07-07 15:50:00|63.35|62.95|63.53|63.13|63.54|63.14|63.32|62.92|92
1720367700000|2024-07-07 15:55:00|63.54|63.14|63.67|63.27|63.74|63.34|63.53|63.13|129
1720368000000|2024-07-07 16:00:00|63.66|63.26|63.66|63.26|63.76|63.36|63.6|63.2|187
1720368300000|2024-07-07 16:05:00|63.67|63.27|63.97|63.57|63.97|63.57|63.49|63.09|206
1720368600000|2024-07-07 16:10:00|63.98|63.58|63.86|63.46|64.01|63.61|63.85|63.45|163
1720368900000|2024-07-07 16:15:00|63.87|63.47|64|63.6|64.02|63.62|63.78|63.38|163
1720369200000|2024-07-07 16:20:00|63.99|63.59|63.91|63.51|63.99|63.59|63.81|63.41|143
1720369500000|2024-07-07 16:25:00|63.9|63.5|63.88|63.48|63.96|63.56|63.86|63.46|95
1720369800000|2024-07-07 16:30:00|63.87|63.47|63.86|63.46|64|63.6|63.75|63.35|166
1720370100000|2024-07-07 16:35:00|63.85|63.45|63.93|63.53|63.99|63.59|63.85|63.45|122
1720370400000|2024-07-07 16:40:00|63.94|63.54|64.12|63.72|64.13|63.73|63.92|63.52|125
1720370700000|2024-07-07 16:45:00|64.13|63.73|63.98|63.58|64.13|63.73|63.98|63.58|111
1720371000000|2024-07-07 16:50:00|63.97|63.57|63.95|63.55|64.02|63.62|63.95|63.55|64
1720371300000|2024-07-07 16:55:00|63.96|63.56|64.04|63.64|64.05|63.65|63.93|63.53|79
1720371600000|2024-07-07 17:00:00|64.05|63.65|64.1|63.7|64.12|63.72|64|63.6|103
1720371900000|2024-07-07 17:05:00|64.11|63.71|63.99|63.59|64.13|63.73|63.98|63.58|133
1720372200000|2024-07-07 17:10:00|64|63.6|63.92|63.52|64.04|63.64|63.91|63.51|71
1720372500000|2024-07-07 17:15:00|63.91|63.51|63.99|63.59|64.02|63.62|63.88|63.48|96
1720372800000|2024-07-07 17:20:00|63.98|63.58|63.81|63.41|64.01|63.61|63.76|63.36|86
1720373100000|2024-07-07 17:25:00|63.8|63.4|63.66|63.26|63.8|63.4|63.63|63.23|74
1720373400000|2024-07-07 17:30:00|63.67|63.27|63.61|63.21|63.67|63.27|63.51|63.11|118
1720373700000|2024-07-07 17:35:00|63.62|63.22|63.72|63.32|63.73|63.33|63.6|63.2|84
1720374000000|2024-07-07 17:40:00|63.71|63.31|63.64|63.24|63.71|63.31|63.63|63.23|44
1720374300000|2024-07-07 17:45:00|63.63|63.23|63.61|63.21|63.69|63.29|63.61|63.21|41
1720374600000|2024-07-07 17:50:00|63.62|63.22|63.79|63.39|63.9|63.5|63.62|63.22|110
1720374900000|2024-07-07 17:55:00|63.8|63.4|63.83|63.43|63.87|63.47|63.75|63.35|82
1720375200000|2024-07-07 18:00:00|63.84|63.44|63.76|63.36|63.94|63.54|63.75|63.35|155
1720375500000|2024-07-07 18:05:00|63.77|63.37|63.99|63.59|64.01|63.61|63.76|63.36|142
1720375800000|2024-07-07 18:10:00|63.98|63.58|63.8|63.4|63.99|63.59|63.8|63.4|103
1720376100000|2024-07-07 18:15:00|63.79|63.39|63.78|63.38|63.81|63.41|63.72|63.32|93
1720376400000|2024-07-07 18:20:00|63.77|63.37|63.7|63.3|63.79|63.39|63.66|63.26|70
1720376700000|2024-07-07 18:25:00|63.71|63.31|63.64|63.24|63.72|63.32|63.63|63.23|62
1720377000000|2024-07-07 18:30:00|63.63|63.23|63.64|63.24|63.66|63.26|63.61|63.21|47
1720377300000|2024-07-07 18:35:00|63.65|63.25|63.55|63.15|63.65|63.25|63.52|63.12|62
1720377600000|2024-07-07 18:40:00|63.56|63.16|63.48|63.08|63.59|63.19|63.48|63.08|69
1720377900000|2024-07-07 18:45:00|63.47|63.07|63.34|62.94|63.48|63.08|63.34|62.94|35
1720378200000|2024-07-07 18:50:00|63.36|62.96|63.4|63|63.41|63.01|63.35|62.95|44
1720378500000|2024-07-07 18:55:00|63.41|63.01|63.35|62.95|63.44|63.04|63.31|62.91|45
1720378800000|2024-07-07 19:00:00|63.34|62.94|63.25|62.85|63.36|62.96|63.19|62.79|92
1720379100000|2024-07-07 19:05:00|63.26|62.86|63.31|62.91|63.34|62.94|63.23|62.83|82
1720379400000|2024-07-07 19:10:00|63.3|62.9|63.34|62.94|63.34|62.94|63.27|62.87|69
1720379700000|2024-07-07 19:15:00|63.36|62.96|63.21|62.81|63.37|62.97|63.18|62.78|74
1720380000000|2024-07-07 19:20:00|63.22|62.82|63.71|62.11|63.74|62.83|63.06|62.1|81
1720380300000|2024-07-07 19:25:00|63.69|62.09|63.79|62.19|63.79|62.19|63.69|62.09|55
1720380600000|2024-07-07 19:30:00|63.78|62.18|63.78|62.18|63.79|62.19|63.7|62.1|71
1720380900000|2024-07-07 19:35:00|63.77|62.17|63.85|62.25|63.86|62.26|63.74|62.14|70
1720381200000|2024-07-07 19:40:00|63.86|62.26|63.78|62.18|63.88|62.28|63.77|62.17|53
1720381500000|2024-07-07 19:45:00|63.77|62.17|63.84|62.24|63.89|62.29|63.76|62.16|36
1720381800000|2024-07-07 19:50:00|63.85|62.25|63.9|62.3|63.91|62.31|63.79|62.19|42
1720382100000|2024-07-07 19:55:00|63.91|62.31|63.88|62.28|63.93|62.33|63.86|62.26|52
1720382400000|2024-07-07 20:00:00|63.87|62.27|63.82|62.22|63.91|62.31|63.79|62.19|61
1720382700000|2024-07-07 20:05:00|63.81|62.21|63.91|62.31|63.91|62.31|63.81|62.21|50
1720383000000|2024-07-07 20:10:00|63.92|62.32|63.96|62.36|63.97|62.37|63.91|62.31|33
1720383300000|2024-07-07 20:15:00|63.97|62.37|63.99|62.39|64.07|62.47|63.97|62.37|68
1720383600000|2024-07-07 20:20:00|63.98|62.38|64.06|62.46|64.06|62.46|63.9|62.3|64
1720383900000|2024-07-07 20:25:00|64.05|62.45|63.82|62.22|64.05|62.45|63.82|62.22|90
1720384200000|2024-07-07 20:30:00|63.83|62.23|63.95|62.35|64.02|62.42|63.81|62.21|135
1720384500000|2024-07-07 20:35:00|63.96|62.36|63.99|62.39|64.01|62.41|63.96|62.36|55
1720384800000|2024-07-07 20:40:00|64|62.4|64.14|62.54|64.18|62.58|63.99|62.39|63
1720385100000|2024-07-07 20:45:00|64.15|62.55|64.17|62.57|64.17|62.57|64.09|62.49|78
1720385400000|2024-07-07 20:50:00|64.16|62.56|64.07|62.47|64.17|62.57|64.01|62.41|90
1720385700000|2024-07-07 20:55:00|64.08|62.48|64.13|62.53|64.14|62.54|64.06|62.46|50
1720386000000|2024-07-07 21:00:00|64.12|62.52|64.11|62.51|64.21|62.61|64.09|62.49|85
1720386300000|2024-07-07 21:05:00|64.12|62.52|63.9|62.3|64.12|62.52|63.87|62.27|88
1720386600000|2024-07-07 21:10:00|63.89|62.29|63.47|61.87|63.89|62.29|63.46|61.86|179
1720386900000|2024-07-07 21:15:00|63.48|61.88|62.53|62.13|63.57|62.27|62.52|61.6|264
1720387200000|2024-07-07 21:20:00|62.54|62.14|62.33|61.93|62.64|62.24|62.17|61.77|287
1720387500000|2024-07-07 21:25:00|62.32|61.92|62.26|61.86|62.52|62.12|62.26|61.86|245
1720387800000|2024-07-07 21:30:00|62.27|61.87|62.31|61.91|62.45|62.05|62.26|61.86|158
1720388100000|2024-07-07 21:35:00|62.32|61.92|62.48|62.08|62.49|62.09|62.31|61.91|133
1720388400000|2024-07-07 21:40:00|62.47|62.07|62.62|62.22|62.63|62.23|62.45|62.05|107
1720388700000|2024-07-07 21:45:00|62.63|62.23|62.62|62.22|62.64|62.24|62.62|62.22|62
1720389000000|2024-07-07 21:50:00|62.63|62.23|62.74|62.34|62.75|62.35|62.62|62.22|46
1720389300000|2024-07-07 21:55:00|62.73|62.33|62.68|62.28|62.73|62.33|62.67|62.27|40
1720389600000|2024-07-07 22:00:00|62.69|62.29|63|62.6|63.08|62.68|62.68|62.28|201
1720389900000|2024-07-07 22:05:00|62.99|62.59|62.74|62.34|63.02|62.62|62.65|62.25|189
1720390200000|2024-07-07 22:10:00|62.75|62.35|62.68|62.28|62.78|62.38|62.66|62.26|72
1720390500000|2024-07-07 22:15:00|62.69|62.29|62.71|62.31|62.77|62.37|62.65|62.25|77
1720390800000|2024-07-07 22:20:00|62.72|62.32|62.82|62.42|62.83|62.43|62.68|62.28|110
1720391100000|2024-07-07 22:25:00|62.83|62.43|62.69|62.29|62.93|62.53|62.67|62.27|134
1720391400000|2024-07-07 22:30:00|62.7|62.3|62.73|62.33|62.85|62.45|62.7|62.3|131
1720391700000|2024-07-07 22:35:00|62.74|62.34|62.62|62.22|62.74|62.34|62.54|62.14|105
1720392000000|2024-07-07 22:40:00|62.61|62.21|62.61|62.21|62.69|62.29|62.5|62.1|149
1720392300000|2024-07-07 22:45:00|62.62|62.22|62.54|62.14|62.7|62.3|62.51|62.11|147
1720392600000|2024-07-07 22:50:00|62.53|62.13|62.47|62.07|62.54|62.14|62.4|62|106
1720392900000|2024-07-07 22:55:00|62.46|62.06|62.4|62|62.46|62.06|62.33|61.93|118
1720393200000|2024-07-07 23:00:00|62.41|62.01|62.44|62.04|62.53|62.13|62.41|62.01|104
1720393500000|2024-07-07 23:05:00|62.45|62.05|62.57|62.17|62.65|62.25|62.24|61.84|182
1720393800000|2024-07-07 23:10:00|62.58|62.18|62.66|62.26|62.66|62.26|62.5|62.1|163
1720394100000|2024-07-07 23:15:00|62.67|62.27|62.48|62.08|62.68|62.28|62.48|62.08|105
1720394400000|2024-07-07 23:20:00|62.47|62.07|62.63|62.23|62.64|62.24|62.45|62.05|135
1720394700000|2024-07-07 23:25:00|62.62|62.22|62.66|62.26|62.67|62.27|62.58|62.18|58
1720395000000|2024-07-07 23:30:00|62.67|62.27|62.57|62.17|62.67|62.27|62.57|62.17|90
1720395300000|2024-07-07 23:35:00|62.56|62.16|62.46|62.06|62.58|62.18|62.45|62.05|55
1720395600000|2024-07-07 23:40:00|62.45|62.05|62.12|61.72|62.45|62.05|62.07|61.67|178
1720395900000|2024-07-07 23:45:00|62.11|61.71|61.97|61.57|62.21|61.81|61.92|61.52|203
1720396200000|2024-07-07 23:50:00|61.99|61.59|62.17|61.77|62.21|61.81|61.84|61.44|229
1720396500000|2024-07-07 23:55:00|62.16|61.76|62.24|61.84|62.34|61.94|62.14|61.74|171
1720396800000|2024-07-08 00:00:00|62.23|61.83|62.15|61.75|62.33|61.93|62.1|61.7|335
1720397100000|2024-07-08 00:05:00|62.16|61.76|61.78|61.38|62.24|61.84|61.7|61.3|550
1720397400000|2024-07-08 00:10:00|61.77|61.37|61.99|61.59|62.15|61.75|61.75|61.35|476
1720397700000|2024-07-08 00:15:00|62|61.6|62.14|61.74|62.33|61.93|62|61.6|440
1720398000000|2024-07-08 00:20:00|62.13|61.73|62.23|61.83|62.38|61.98|61.97|61.57|378
1720398300000|2024-07-08 00:25:00|62.24|61.84|62.25|61.85|62.29|61.89|62.16|61.76|327
1720398600000|2024-07-08 00:30:00|62.26|61.86|61.86|61.46|62.26|61.86|61.86|61.46|252
1720398900000|2024-07-08 00:35:00|61.87|61.47|61.09|60.69|62|61.6|61.04|60.64|388
1720399200000|2024-07-08 00:40:00|61.1|60.7|61.07|60.67|61.35|60.95|60.92|60.52|508
1720399500000|2024-07-08 00:45:00|61.06|60.66|60.85|60.45|61.25|60.85|60.64|60.24|547
1720399800000|2024-07-08 00:50:00|60.86|60.46|60.82|60.42|61.12|60.72|60.8|60.4|439
1720400100000|2024-07-08 00:55:00|60.83|60.43|60.65|60.25|61.04|60.64|60.5|60.1|353
1720400400000|2024-07-08 01:00:00|60.64|60.24|60.32|59.92|60.7|60.3|60.3|59.9|431
1720400700000|2024-07-08 01:05:00|60.31|59.91|60.02|59.62|60.38|59.98|60.02|59.62|588
1720401000000|2024-07-08 01:10:00|60.03|59.63|59.71|59.31|60.08|59.68|59.47|59.07|643
1720401300000|2024-07-08 01:15:00|59.72|59.32|59.82|59.42|59.84|59.44|59.46|59.06|611
1720401600000|2024-07-08 01:20:00|59.81|59.41|59.65|59.25|59.98|59.58|59.53|59.13|568
1720401900000|2024-07-08 01:25:00|59.64|59.24|60.14|59.74|60.15|59.75|59.55|59.15|411
1720402200000|2024-07-08 01:30:00|60.15|59.75|59.75|59.35|60.15|59.75|59.74|59.34|447
1720402500000|2024-07-08 01:35:00|59.76|59.36|59.96|59.56|59.97|59.57|59.72|59.32|361
1720402800000|2024-07-08 01:40:00|59.97|59.57|60.09|59.69|60.12|59.72|59.87|59.47|324
1720403100000|2024-07-08 01:45:00|60.1|59.7|60.43|60.03|60.45|60.05|60.06|59.66|255
1720403400000|2024-07-08 01:50:00|60.42|60.02|60.32|59.92|60.42|60.02|60.14|59.74|238
1720403700000|2024-07-08 01:55:00|60.33|59.93|60.82|60.42|60.83|60.43|60.33|59.93|244
1720404000000|2024-07-08 02:00:00|60.81|60.41|61.2|60.8|61.38|60.98|60.64|60.24|370
1720404300000|2024-07-08 02:05:00|61.21|60.81|60.91|60.51|61.24|60.84|60.84|60.44|363
1720404600000|2024-07-08 02:10:00|60.89|60.49|61.02|60.62|61.24|60.84|60.89|60.49|315
1720404900000|2024-07-08 02:15:00|61.03|60.63|61.08|60.68|61.11|60.71|60.81|60.41|403
1720405200000|2024-07-08 02:20:00|61.09|60.69|61.54|61.14|61.65|61.25|61.07|60.67|460
1720405500000|2024-07-08 02:25:00|61.53|61.13|61.78|61.38|61.85|61.45|61.49|61.09|340
1720405800000|2024-07-08 02:30:00|61.79|61.39|61.88|61.48|61.99|61.59|61.67|61.27|273
1720406100000|2024-07-08 02:35:00|61.87|61.47|61.86|61.46|61.94|61.54|61.75|61.35|232
1720406400000|2024-07-08 02:40:00|61.85|61.45|61.91|61.51|61.96|61.56|61.72|61.32|188
1720406700000|2024-07-08 02:45:00|61.9|61.5|61.97|61.57|62.03|61.63|61.78|61.38|246
1720407000000|2024-07-08 02:50:00|61.95|61.55|61.98|61.58|62.03|61.63|61.87|61.47|203
1720407300000|2024-07-08 02:55:00|61.99|61.59|62|61.6|62.05|61.65|61.92|61.52|94
1720407600000|2024-07-08 03:00:00|62.01|61.61|62.04|61.64|62.18|61.78|61.99|61.59|139
1720407900000|2024-07-08 03:05:00|62.03|61.63|61.99|61.59|62.06|61.66|61.94|61.54|75
1720408200000|2024-07-08 03:10:00|61.98|61.58|61.88|61.48|62|61.6|61.8|61.4|125
1720408500000|2024-07-08 03:15:00|61.89|61.49|61.91|61.51|61.95|61.55|61.83|61.43|194
1720408800000|2024-07-08 03:20:00|61.92|61.52|61.79|61.39|61.95|61.55|61.78|61.38|214
1720409100000|2024-07-08 03:25:00|61.78|61.38|61.72|61.32|61.79|61.39|61.61|61.21|223
1720409400000|2024-07-08 03:30:00|61.73|61.33|62.08|61.68|62.3|61.9|61.66|61.26|284
1720409700000|2024-07-08 03:35:00|62.07|61.67|61.9|61.5|62.23|61.83|61.89|61.49|350
1720410000000|2024-07-08 03:40:00|61.91|61.51|61.93|61.53|61.95|61.55|61.75|61.35|169
1720410300000|2024-07-08 03:45:00|61.92|61.52|61.8|61.4|61.94|61.54|61.77|61.37|181
1720410600000|2024-07-08 03:50:00|61.79|61.39|61.81|61.41|61.87|61.47|61.74|61.34|122
1720410900000|2024-07-08 03:55:00|61.82|61.42|61.87|61.47|61.96|61.56|61.82|61.42|69
1720411200000|2024-07-08 04:00:00|61.86|61.46|61.75|61.35|61.93|61.53|61.75|61.35|132
1720411500000|2024-07-08 04:05:00|61.76|61.36|62.06|61.66|62.06|61.66|61.73|61.33|120
1720411800000|2024-07-08 04:10:00|62.05|61.65|61.99|61.59|62.13|61.73|61.91|61.51|147
1720412100000|2024-07-08 04:15:00|61.98|61.58|61.86|61.46|62.06|61.66|61.75|61.35|263
1720412400000|2024-07-08 04:20:00|61.85|61.45|61.91|61.51|61.95|61.55|61.85|61.45|124
1720412700000|2024-07-08 04:25:00|61.92|61.52|62.09|61.69|62.09|61.69|61.89|61.49|84
1720413000000|2024-07-08 04:30:00|62.08|61.68|62.32|61.92|62.33|61.93|61.99|61.59|195
1720413300000|2024-07-08 04:35:00|62.31|61.91|62.43|62.03|62.48|62.08|62.2|61.8|220
1720413600000|2024-07-08 04:40:00|62.44|62.04|62.42|62.02|62.48|62.08|62.33|61.93|217
1720413900000|2024-07-08 04:45:00|62.41|62.01|62.48|62.08|62.6|62.2|62.36|61.96|305
1720414200000|2024-07-08 04:50:00|62.49|62.09|62.47|62.07|62.58|62.18|62.42|62.02|143
1720414500000|2024-07-08 04:55:00|62.48|62.08|62.68|62.28|62.68|62.28|62.48|62.08|175
1720414800000|2024-07-08 05:00:00|62.69|62.29|62.94|62.54|62.94|62.54|62.63|62.23|300
1720415100000|2024-07-08 05:05:00|62.92|62.52|62.88|62.48|62.95|62.55|62.83|62.43|109
1720415400000|2024-07-08 05:10:00|62.87|62.47|62.72|62.32|62.95|62.55|62.72|62.32|84
1720415700000|2024-07-08 05:15:00|62.73|62.33|62.78|62.38|62.95|62.55|62.73|62.33|167
1720416000000|2024-07-08 05:20:00|62.79|62.39|62.7|62.3|62.89|62.49|62.69|62.29|80
1720416300000|2024-07-08 05:25:00|62.71|62.31|62.65|62.25|62.74|62.34|62.56|62.16|52
1720416600000|2024-07-08 05:30:00|62.66|62.26|62.6|62.2|62.7|62.3|62.49|62.09|136
1720416900000|2024-07-08 05:35:00|62.59|62.19|62.67|62.27|62.69|62.29|62.49|62.09|128
1720417200000|2024-07-08 05:40:00|62.66|62.26|62.58|62.18|62.79|62.39|62.52|62.12|94
1720417500000|2024-07-08 05:45:00|62.59|62.19|62.69|62.29|62.71|62.31|62.58|62.18|169
1720417800000|2024-07-08 05:50:00|62.68|62.28|62.66|62.26|62.71|62.31|62.58|62.18|98
1720418100000|2024-07-08 05:55:00|62.67|62.27|62.71|62.31|62.78|62.38|62.67|62.27|81
1720418400000|2024-07-08 06:00:00|62.72|62.32|62.58|62.18|62.77|62.37|62.57|62.17|135
1720418700000|2024-07-08 06:05:00|62.57|62.17|62.41|62.01|62.62|62.22|62.38|61.98|184
1720419000000|2024-07-08 06:10:00|62.42|62.02|62.59|62.19|62.65|62.25|62.41|62.01|78
1720419300000|2024-07-08 06:15:00|62.6|62.2|62.97|62.57|63.03|62.63|62.57|62.17|222
1720419600000|2024-07-08 06:20:00|62.96|62.56|62.89|62.49|62.97|62.57|62.8|62.4|240
1720419900000|2024-07-08 06:25:00|62.88|62.48|62.99|62.59|63.08|62.68|62.86|62.46|202
1720420200000|2024-07-08 06:30:00|63|62.6|63.09|62.69|63.15|62.75|62.98|62.58|134
1720420500000|2024-07-08 06:35:00|63.08|62.68|63.04|62.64|63.15|62.75|62.97|62.57|94
1720420800000|2024-07-08 06:40:00|63.05|62.65|63.05|62.65|63.08|62.68|62.94|62.54|135
1720421100000|2024-07-08 06:45:00|63.04|62.64|63.21|62.81|63.21|62.81|62.99|62.59|153
1720421400000|2024-07-08 06:50:00|63.2|62.8|63.09|62.69|63.24|62.84|63.06|62.66|163
1720421700000|2024-07-08 06:55:00|63.08|62.68|63.15|62.75|63.2|62.8|63.06|62.66|101
1720422000000|2024-07-08 07:00:00|63.16|62.76|62.99|62.59|63.2|62.8|62.99|62.59|117
1720422300000|2024-07-08 07:05:00|63|62.6|62.89|62.49|63|62.6|62.81|62.41|104
1720422600000|2024-07-08 07:10:00|62.9|62.5|62.68|62.28|62.94|62.54|62.68|62.28|61
1720422900000|2024-07-08 07:15:00|62.69|62.29|62.71|62.31|62.8|62.4|62.63|62.23|76
1720423200000|2024-07-08 07:20:00|62.73|62.33|62.86|62.46|62.91|62.51|62.7|62.3|74
1720423500000|2024-07-08 07:25:00|62.85|62.45|62.99|62.59|62.99|62.59|62.85|62.45|61
1720423800000|2024-07-08 07:30:00|63|62.6|63.03|62.63|63.22|62.82|62.89|62.49|298
1720424100000|2024-07-08 07:35:00|63.02|62.62|62.91|62.51|63.03|62.63|62.89|62.49|277
1720424400000|2024-07-08 07:40:00|62.92|62.52|62.92|62.52|62.99|62.59|62.87|62.47|212
1720424700000|2024-07-08 07:45:00|62.89|62.49|62.96|62.56|63|62.6|62.86|62.46|177
1720425000000|2024-07-08 07:50:00|62.97|62.57|63.1|62.7|63.1|62.7|62.95|62.55|169
1720425300000|2024-07-08 07:55:00|63.09|62.69|63.09|62.69|63.13|62.73|63.05|62.65|120
1720425600000|2024-07-08 08:00:00|63.1|62.7|63.29|62.89|63.33|62.93|62.99|62.59|284
1720425900000|2024-07-08 08:05:00|63.3|62.9|63.59|63.19|63.76|63.36|63.28|62.88|447
1720426200000|2024-07-08 08:10:00|63.6|63.2|63.68|63.28|63.77|63.37|63.47|63.07|324
1720426500000|2024-07-08 08:15:00|63.69|63.29|64.08|63.68|64.16|63.76|63.65|63.25|405
1720426800000|2024-07-08 08:20:00|64.07|63.67|64.18|63.78|64.19|63.79|64.03|63.63|336
1720427100000|2024-07-08 08:25:00|64.19|63.79|64.46|64.06|64.48|64.08|64.16|63.76|335
1720427400000|2024-07-08 08:30:00|64.47|64.07|64.22|63.82|64.48|64.08|64.2|63.8|322
1720427700000|2024-07-08 08:35:00|64.23|63.83|64.46|64.06|64.48|64.08|64.19|63.79|395
1720428000000|2024-07-08 08:40:00|64.47|64.07|64.58|64.18|64.62|64.22|64.38|63.98|363
1720428300000|2024-07-08 08:45:00|64.57|64.17|65.15|64.75|65.16|64.76|64.55|64.15|431
1720428600000|2024-07-08 08:50:00|65.16|64.76|65.37|64.97|65.42|65.02|65.12|64.72|418
1720428900000|2024-07-08 08:55:00|65.38|64.98|65.35|64.95|65.44|65.04|65.21|64.81|329
1720429200000|2024-07-08 09:00:00|65.34|64.94|66.47|66.07|67.18|66.78|65.27|64.87|503
1720429500000|2024-07-08 09:05:00|66.46|66.06|66.21|65.81|66.54|66.14|66.21|65.81|481
1720429800000|2024-07-08 09:10:00|66.22|65.82|65.93|65.53|66.29|65.89|65.75|65.35|316
1720430100000|2024-07-08 09:15:00|65.94|65.54|65.96|65.56|66.06|65.66|65.81|65.41|353
1720430400000|2024-07-08 09:20:00|65.95|65.55|66.2|65.8|66.21|65.81|65.94|65.54|253
1720430700000|2024-07-08 09:25:00|66.21|65.81|66.04|65.64|66.24|65.84|66.01|65.61|217
1720431000000|2024-07-08 09:30:00|66.03|65.63|65.93|65.53|66.03|65.63|65.81|65.41|188
1720431300000|2024-07-08 09:35:00|65.91|65.51|65.54|65.14|65.92|65.52|65.53|65.13|132
1720431600000|2024-07-08 09:40:00|65.55|65.15|65.43|65.03|65.56|65.16|65.33|64.93|181
1720431900000|2024-07-08 09:45:00|65.44|65.04|65.23|64.83|65.45|65.05|65.22|64.82|198
1720432200000|2024-07-08 09:50:00|65.24|64.84|65.37|64.97|65.39|64.99|65.23|64.83|118
1720432500000|2024-07-08 09:55:00|65.38|64.98|65.36|64.96|65.45|65.05|65.28|64.88|109
1720432800000|2024-07-08 10:00:00|65.35|64.95|65.27|64.87|65.36|64.96|65.12|64.72|191
1720433100000|2024-07-08 10:05:00|65.26|64.86|65.44|65.04|65.5|65.1|65.22|64.82|160
1720433400000|2024-07-08 10:10:00|65.43|65.03|65.63|65.23|65.68|65.28|65.43|65.03|170
1720433700000|2024-07-08 10:15:00|65.62|65.22|65.59|65.19|65.68|65.28|65.56|65.16|85
1720434000000|2024-07-08 10:20:00|65.6|65.2|65.53|65.13|65.63|65.23|65.47|65.07|137
1720434300000|2024-07-08 10:25:00|65.54|65.14|65.38|64.98|65.54|65.14|65.35|64.95|144
1720434600000|2024-07-08 10:30:00|65.39|64.99|65.32|64.92|65.42|65.02|65.25|64.85|143
1720434900000|2024-07-08 10:35:00|65.33|64.93|65.38|64.98|65.44|65.04|65.31|64.91|107
1720435200000|2024-07-08 10:40:00|65.39|64.99|65.44|65.04|65.47|65.07|65.35|64.95|150
1720435500000|2024-07-08 10:45:00|65.45|65.05|65.35|64.95|65.48|65.08|65.22|64.82|185
1720435800000|2024-07-08 10:50:00|65.36|64.96|65.16|64.76|65.4|65|65.16|64.76|187
1720436100000|2024-07-08 10:55:00|65.17|64.77|64.81|64.41|65.19|64.79|64.67|64.27|291
1720436400000|2024-07-08 11:00:00|64.82|64.42|65.32|64.92|65.36|64.96|64.78|64.38|316
1720436700000|2024-07-08 11:05:00|65.31|64.91|65.48|65.08|65.5|65.1|65.25|64.85|190
1720437000000|2024-07-08 11:10:00|65.49|65.09|65.65|65.25|65.68|65.28|65.45|65.05|173
1720437300000|2024-07-08 11:15:00|65.63|65.23|65.58|65.18|65.73|65.33|65.56|65.16|126
1720437600000|2024-07-08 11:20:00|65.57|65.17|65.49|65.09|65.59|65.19|65.43|65.03|129
1720437900000|2024-07-08 11:25:00|65.5|65.1|65.68|65.28|65.71|65.31|65.48|65.08|139
1720438200000|2024-07-08 11:30:00|65.67|65.27|65.72|65.32|65.77|65.37|65.66|65.26|157
1720438500000|2024-07-08 11:35:00|65.71|65.31|65.79|65.39|65.98|65.58|65.69|65.29|167
1720438800000|2024-07-08 11:40:00|65.8|65.4|65.97|65.57|66.06|65.66|65.8|65.4|208
1720439100000|2024-07-08 11:45:00|65.98|65.58|66.06|65.66|66.07|65.67|65.96|65.56|212
1720439400000|2024-07-08 11:50:00|66.07|65.67|66.08|65.68|66.18|65.78|66.07|65.67|127
1720439700000|2024-07-08 11:55:00|66.07|65.67|66.17|65.77|66.18|65.78|66|65.6|189
1720440000000|2024-07-08 12:00:00|66.16|65.76|66.02|65.62|66.19|65.79|65.91|65.51|206
1720440300000|2024-07-08 12:05:00|66.03|65.63|65.76|65.36|66.07|65.67|65.76|65.36|192
1720440600000|2024-07-08 12:10:00|65.77|65.37|65.74|65.34|65.81|65.41|65.64|65.24|177
1720440900000|2024-07-08 12:15:00|65.75|65.35|65.93|65.53|65.95|65.55|65.7|65.3|170
1720441200000|2024-07-08 12:20:00|65.91|65.51|66.01|65.61|66.13|65.73|65.9|65.5|153
1720441500000|2024-07-08 12:25:00|66|65.6|65.82|65.42|66.09|65.69|65.81|65.41|160
1720441800000|2024-07-08 12:30:00|65.81|65.41|65.68|65.28|65.9|65.5|65.6|65.2|280
1720442100000|2024-07-08 12:35:00|65.67|65.27|65.75|65.35|65.78|65.38|65.66|65.26|70
1720442400000|2024-07-08 12:40:00|65.76|65.36|65.76|65.36|65.78|65.38|65.59|65.19|173
1720442700000|2024-07-08 12:45:00|65.77|65.37|65.8|65.4|65.83|65.43|65.59|65.19|193
1720443000000|2024-07-08 12:50:00|65.81|65.41|65.82|65.42|66.01|65.61|65.62|65.22|347
1720443300000|2024-07-08 12:55:00|65.81|65.41|65.57|65.17|65.83|65.43|65.57|65.17|256
1720443600000|2024-07-08 13:00:00|65.56|65.16|65.52|65.12|65.67|65.27|65.46|65.06|249
1720443900000|2024-07-08 13:05:00|65.53|65.13|65.99|65.59|66.06|65.66|65.53|65.13|327
1720444200000|2024-07-08 13:10:00|65.98|65.58|65.84|65.44|66.05|65.65|65.81|65.41|250
1720444500000|2024-07-08 13:15:00|65.83|65.43|65.85|65.45|66|65.6|65.81|65.41|318
1720444800000|2024-07-08 13:20:00|65.83|65.43|65.81|65.41|65.85|65.45|65.69|65.29|194
1720445100000|2024-07-08 13:25:00|65.79|65.39|65.71|65.31|65.79|65.39|65.63|65.23|153
1720445400000|2024-07-08 13:30:00|65.7|65.3|65.49|65.09|65.83|65.43|65.49|65.09|244
1720445700000|2024-07-08 13:35:00|65.48|65.08|65.55|65.15|65.58|65.18|65.37|64.97|340
1720446000000|2024-07-08 13:40:00|65.56|65.16|65.57|65.17|65.74|65.34|65.45|65.05|244
1720446300000|2024-07-08 13:45:00|65.58|65.18|65.37|64.97|65.69|65.29|65.37|64.97|296
1720446600000|2024-07-08 13:50:00|65.36|64.96|65.4|65|65.52|65.12|65.35|64.95|236
1720446900000|2024-07-08 13:55:00|65.39|64.99|65.6|65.2|65.66|65.26|65.36|64.96|214
1720447200000|2024-07-08 14:00:00|65.62|65.22|65.67|65.27|65.68|65.28|65.53|65.13|165
1720447500000|2024-07-08 14:05:00|65.66|65.26|65.63|65.23|65.77|65.37|65.57|65.17|257
1720447800000|2024-07-08 14:10:00|65.62|65.22|65.56|65.16|65.62|65.22|65.43|65.03|168
1720448100000|2024-07-08 14:15:00|65.55|65.15|65.39|64.99|65.56|65.16|65.38|64.98|127
1720448400000|2024-07-08 14:20:00|65.38|64.98|65.25|64.85|65.39|64.99|65.22|64.82|245
1720448700000|2024-07-08 14:25:00|65.26|64.86|64.22|63.82|65.29|64.89|64.22|63.82|441
1720449000000|2024-07-08 14:30:00|64.21|63.81|63.29|62.89|64.51|64.11|62.82|62.42|728
1720449300000|2024-07-08 14:35:00|63.28|62.88|64.17|63.77|64.4|64|63.08|62.68|703
1720449600000|2024-07-08 14:40:00|64.2|63.8|64.72|64.32|65.17|64.77|64.16|63.76|621
1720449900000|2024-07-08 14:45:00|64.71|64.31|65.04|64.64|65.34|64.94|64.47|64.07|617
1720450200000|2024-07-08 14:50:00|65.03|64.63|64.81|64.41|65.05|64.65|64.79|64.39|554
1720450500000|2024-07-08 14:55:00|64.8|64.4|64.95|64.55|65.2|64.8|64.73|64.33|474
1720450800000|2024-07-08 15:00:00|64.94|64.54|64.72|64.32|65.15|64.75|64.69|64.29|396
1720451100000|2024-07-08 15:05:00|64.73|64.33|64.8|64.4|65.06|64.66|64.73|64.33|336
1720451400000|2024-07-08 15:10:00|64.81|64.41|65.03|64.63|65.46|65.06|64.77|64.37|545
1720451700000|2024-07-08 15:15:00|65.01|64.61|65|64.6|65.13|64.73|64.91|64.51|399
1720452000000|2024-07-08 15:20:00|65.01|64.61|65.13|64.73|65.37|64.97|65.01|64.61|183
1720452300000|2024-07-08 15:25:00|65.14|64.74|65.24|64.84|65.32|64.92|65.12|64.72|161
1720452600000|2024-07-08 15:30:00|65.23|64.83|65.28|64.88|65.35|64.95|65.18|64.78|387
1720452900000|2024-07-08 15:35:00|65.26|64.86|64.96|64.56|65.3|64.9|64.84|64.44|417
1720453200000|2024-07-08 15:40:00|64.95|64.55|64.73|64.33|65.01|64.61|64.61|64.21|383
1720453500000|2024-07-08 15:45:00|64.72|64.32|64.86|64.46|64.91|64.51|64.59|64.19|442
1720453800000|2024-07-08 15:50:00|64.87|64.47|64.55|64.15|64.91|64.51|64.53|64.13|336
1720454100000|2024-07-08 15:55:00|64.54|64.14|64.49|64.09|64.57|64.17|64.42|64.02|257
1720454400000|2024-07-08 16:00:00|64.48|64.08|64.71|64.31|64.75|64.35|64.45|64.05|278
1720454700000|2024-07-08 16:05:00|64.7|64.3|64.71|64.31|64.77|64.37|64.62|64.22|194
1720455000000|2024-07-08 16:10:00|64.72|64.32|64.77|64.37|64.82|64.42|64.68|64.28|190
1720455300000|2024-07-08 16:15:00|64.78|64.38|64.38|63.98|64.81|64.41|64.25|63.85|394
1720455600000|2024-07-08 16:20:00|64.37|63.97|64.45|64.05|64.53|64.13|64.3|63.9|366
1720455900000|2024-07-08 16:25:00|64.44|64.04|64.11|63.71|64.56|64.16|64.08|63.68|273
1720456200000|2024-07-08 16:30:00|64.12|63.72|64.33|63.93|64.33|63.93|64.01|63.61|318
1720456500000|2024-07-08 16:35:00|64.34|63.94|64.35|63.95|64.47|64.07|64.25|63.85|258
1720456800000|2024-07-08 16:40:00|64.36|63.96|64.46|64.06|64.51|64.11|64.34|63.94|159
1720457100000|2024-07-08 16:45:00|64.47|64.07|64.46|64.06|64.58|64.18|64.42|64.02|192
1720457400000|2024-07-08 16:50:00|64.45|64.05|64.53|64.13|64.58|64.18|64.41|64.01|128
1720457700000|2024-07-08 16:55:00|64.54|64.14|64.65|64.25|64.65|64.25|64.5|64.1|79
1720458000000|2024-07-08 17:00:00|64.64|64.24|64.45|64.05|64.73|64.33|64.45|64.05|165
1720458300000|2024-07-08 17:05:00|64.44|64.04|64.61|64.21|64.64|64.24|64.26|63.86|223
1720458600000|2024-07-08 17:10:00|64.59|64.19|64.61|64.21|64.74|64.34|64.57|64.17|219
1720458900000|2024-07-08 17:15:00|64.62|64.22|64.28|63.88|64.7|64.3|64.28|63.88|220
1720459200000|2024-07-08 17:20:00|64.29|63.89|64.51|64.11|64.62|64.22|64.27|63.87|266
1720459500000|2024-07-08 17:25:00|64.52|64.12|64.57|64.17|64.88|64.48|64.51|64.11|261
1720459800000|2024-07-08 17:30:00|64.58|64.18|64.67|64.27|64.74|64.34|64.56|64.16|276
1720460100000|2024-07-08 17:35:00|64.66|64.26|64.66|64.26|64.75|64.35|64.63|64.23|157
1720460400000|2024-07-08 17:40:00|64.65|64.25|64.63|64.23|64.69|64.29|64.55|64.15|125
1720460700000|2024-07-08 17:45:00|64.62|64.22|64.51|64.11|64.66|64.26|64.42|64.02|215
1720461000000|2024-07-08 17:50:00|64.52|64.12|64.62|64.22|64.67|64.27|64.52|64.12|130
1720461300000|2024-07-08 17:55:00|64.63|64.23|64.76|64.36|64.81|64.41|64.62|64.22|91
1720461600000|2024-07-08 18:00:00|64.75|64.35|64.74|64.34|64.82|64.42|64.72|64.32|71
1720461900000|2024-07-08 18:05:00|64.73|64.33|64.73|64.33|64.8|64.4|64.68|64.28|120
1720462200000|2024-07-08 18:10:00|64.74|64.34|64.73|64.33|64.8|64.4|64.67|64.27|157
1720462500000|2024-07-08 18:15:00|64.74|64.34|64.76|64.36|64.78|64.38|64.71|64.31|68
1720462800000|2024-07-08 18:20:00|64.75|64.35|64.71|64.31|64.77|64.37|64.64|64.24|91
1720463100000|2024-07-08 18:25:00|64.72|64.32|64.75|64.35|64.82|64.42|64.69|64.29|83
1720463400000|2024-07-08 18:30:00|64.74|64.34|64.86|64.46|64.86|64.46|64.63|64.23|127
1720463700000|2024-07-08 18:35:00|64.85|64.45|64.96|64.56|65.01|64.61|64.84|64.44|125
1720464000000|2024-07-08 18:40:00|64.97|64.57|64.83|64.43|65.03|64.63|64.81|64.41|124
1720464300000|2024-07-08 18:45:00|64.84|64.44|65.06|64.66|65.06|64.66|64.76|64.36|150
1720464600000|2024-07-08 18:50:00|65.08|64.68|65.09|64.69|65.12|64.72|65.02|64.62|142
1720464900000|2024-07-08 18:55:00|65.1|64.7|65.03|64.63|65.14|64.74|65.01|64.61|87
1720465200000|2024-07-08 19:00:00|65.02|64.62|64.97|64.57|65.06|64.66|64.94|64.54|99
1720465500000|2024-07-08 19:05:00|64.98|64.58|65.03|64.63|65.05|64.65|64.97|64.57|50
1720465800000|2024-07-08 19:10:00|65.02|64.62|65|64.6|65.14|64.74|64.97|64.57|70
1720466100000|2024-07-08 19:15:00|65.01|64.61|65.15|64.75|65.15|64.75|64.94|64.54|85
1720466400000|2024-07-08 19:20:00|65.14|64.74|65.22|64.82|65.23|64.83|65.09|64.69|52
1720466700000|2024-07-08 19:25:00|65.21|64.81|65.34|64.94|65.42|65.02|65.2|64.8|77
1720467000000|2024-07-08 19:30:00|65.35|64.95|65.22|64.82|65.4|65|65.2|64.8|103
1720467300000|2024-07-08 19:35:00|65.21|64.81|65.12|64.72|65.27|64.87|65.1|64.7|74
1720467600000|2024-07-08 19:40:00|65.13|64.73|65.13|64.73|65.14|64.74|65.08|64.68|44
1720467900000|2024-07-08 19:45:00|65.12|64.72|65.09|64.69|65.12|64.72|65|64.6|46
1720468200000|2024-07-08 19:50:00|65.1|64.7|65.27|64.87|65.28|64.88|65.1|64.7|90
1720468500000|2024-07-08 19:55:00|65.28|64.88|65.1|64.7|65.3|64.9|65.1|64.7|77
1720468800000|2024-07-08 20:00:00|65.11|64.71|65|64.6|65.14|64.74|65|64.6|57
1720469100000|2024-07-08 20:05:00|64.99|64.59|64.93|64.53|65.1|64.7|64.93|64.53|113
1720469400000|2024-07-08 20:10:00|64.94|64.54|64.92|64.52|65.21|64.81|64.89|64.49|192
1720469700000|2024-07-08 20:15:00|64.93|64.53|64.85|64.45|65.06|64.66|64.81|64.41|209
1720470000000|2024-07-08 20:20:00|64.86|64.46|65.11|64.71|65.12|64.72|64.86|64.46|132
1720470300000|2024-07-08 20:25:00|65.1|64.7|65.22|64.82|65.23|64.83|65.08|64.68|95
1720470600000|2024-07-08 20:30:00|65.21|64.81|65.2|64.8|65.25|64.85|65.12|64.72|73
1720470900000|2024-07-08 20:35:00|65.19|64.79|65.1|64.7|65.25|64.85|65.1|64.7|44
1720471200000|2024-07-08 20:40:00|65.11|64.71|65.13|64.73|65.22|64.82|65.06|64.66|56
1720471500000|2024-07-08 20:45:00|65.12|64.72|65.08|64.68|65.14|64.74|65.06|64.66|70
1720471800000|2024-07-08 20:50:00|65.09|64.69|64.61|64.21|65.09|64.69|64.49|64.09|131
1720472100000|2024-07-08 20:55:00|64.62|64.22|64.53|64.13|64.63|64.23|64.52|64.12|62
1720472400000|2024-07-08 21:00:00|64.54|64.14|64.43|64.03|64.54|64.14|64.41|64.01|142
1720472700000|2024-07-08 21:05:00|64.44|64.04|64.6|64.2|64.6|64.2|64.42|64.02|61
1720473000000|2024-07-08 21:10:00|64.59|64.19|64.55|64.15|64.6|64.2|64.46|64.06|66
1720473300000|2024-07-08 21:15:00|64.56|64.16|64.75|64.35|64.75|64.35|64.48|64.08|105
1720473600000|2024-07-08 21:20:00|64.76|64.36|64.61|64.21|64.76|64.36|64.58|64.18|52
1720473900000|2024-07-08 21:25:00|64.62|64.22|64.86|64.46|64.91|64.51|64.62|64.22|109
1720474200000|2024-07-08 21:30:00|64.85|64.45|64.76|64.36|64.91|64.51|64.61|64.21|155
1720474500000|2024-07-08 21:35:00|64.77|64.37|64.72|64.32|64.92|64.52|64.71|64.31|59
1720474800000|2024-07-08 21:40:00|64.73|64.33|64.77|64.37|64.79|64.39|64.71|64.31|47
1720475100000|2024-07-08 21:45:00|64.78|64.38|64.93|64.53|64.93|64.53|64.77|64.37|48
1720475400000|2024-07-08 21:50:00|64.94|64.54|64.93|64.53|64.96|64.56|64.9|64.5|46
1720475700000|2024-07-08 21:55:00|64.94|64.54|64.98|64.58|65|64.6|64.88|64.48|86
1720476000000|2024-07-08 22:00:00|64.97|64.57|64.85|64.45|65.02|64.62|64.84|64.44|92
1720476300000|2024-07-08 22:05:00|64.84|64.44|64.86|64.46|64.92|64.52|64.78|64.38|91
1720476600000|2024-07-08 22:10:00|64.87|64.47|64.87|64.47|64.94|64.54|64.86|64.46|57
1720476900000|2024-07-08 22:15:00|64.85|64.45|64.92|64.52|64.92|64.52|64.77|64.37|39
1720477200000|2024-07-08 22:20:00|64.93|64.53|65.04|64.64|65.05|64.65|64.93|64.53|74
1720477500000|2024-07-08 22:25:00|65.05|64.65|65.05|64.65|65.1|64.7|65.04|64.64|80
1720477800000|2024-07-08 22:30:00|65.04|64.64|64.94|64.54|65.06|64.66|64.93|64.53|56
1720478100000|2024-07-08 22:35:00|64.93|64.53|64.81|64.41|64.96|64.56|64.79|64.39|87
1720478400000|2024-07-08 22:40:00|64.8|64.4|64.83|64.43|64.84|64.44|64.77|64.37|79
1720478700000|2024-07-08 22:45:00|64.84|64.44|64.9|64.5|64.92|64.52|64.8|64.4|118
1720479000000|2024-07-08 22:50:00|64.91|64.51|65|64.6|65.01|64.61|64.86|64.46|181
1720479300000|2024-07-08 22:55:00|65.01|64.61|65.04|64.64|65.04|64.64|64.98|64.58|121
1720479600000|2024-07-08 23:00:00|65.02|64.62|65.05|64.65|65.05|64.65|65.01|64.61|119
1720479900000|2024-07-08 23:05:00|65.04|64.64|65.01|64.61|65.05|64.65|65|64.6|40
1720480200000|2024-07-08 23:10:00|65|64.6|65.16|64.76|65.17|64.77|64.99|64.59|109
1720480500000|2024-07-08 23:15:00|65.15|64.75|65.15|64.75|65.21|64.81|65.08|64.68|184
1720480800000|2024-07-08 23:20:00|65.14|64.74|65.1|64.7|65.16|64.76|65.08|64.68|83
1720481100000|2024-07-08 23:25:00|65.09|64.69|65.11|64.71|65.13|64.73|65.03|64.63|143
1720481400000|2024-07-08 23:30:00|65.12|64.72|65.04|64.64|65.12|64.72|65.04|64.64|135
1720481700000|2024-07-08 23:35:00|65.05|64.65|65.06|64.66|65.08|64.68|64.99|64.59|106
1720482000000|2024-07-08 23:40:00|65.05|64.65|65.04|64.64|65.13|64.73|65.02|64.62|72
1720482300000|2024-07-08 23:45:00|65.05|64.65|65.07|64.67|65.17|64.77|65.03|64.63|112
1720482600000|2024-07-08 23:50:00|65.09|64.69|65.07|64.67|65.1|64.7|65.04|64.64|52
1720482900000|2024-07-08 23:55:00|65.08|64.68|65.12|64.72|65.12|64.72|65.06|64.66|71
1720483200000|2024-07-09 00:00:00|65.11|64.71|64.92|64.52|65.11|64.71|64.91|64.51|94
1720483500000|2024-07-09 00:05:00|64.93|64.53|64.94|64.54|65|64.6|64.9|64.5|112
1720483800000|2024-07-09 00:10:00|64.93|64.53|65.05|64.65|65.05|64.65|64.93|64.53|101
1720484100000|2024-07-09 00:15:00|65.04|64.64|64.97|64.57|65.05|64.65|64.9|64.5|119
1720484400000|2024-07-09 00:20:00|64.96|64.56|64.85|64.45|64.96|64.56|64.85|64.45|108
1720484700000|2024-07-09 00:25:00|64.86|64.46|64.81|64.41|64.88|64.48|64.81|64.41|65
1720485000000|2024-07-09 00:30:00|64.8|64.4|64.73|64.33|64.8|64.4|64.65|64.25|108
1720485300000|2024-07-09 00:35:00|64.74|64.34|64.89|64.49|64.92|64.52|64.71|64.31|149
1720485600000|2024-07-09 00:40:00|64.88|64.48|64.78|64.38|64.92|64.52|64.78|64.38|89
1720485900000|2024-07-09 00:45:00|64.77|64.37|64.82|64.42|65.04|64.64|64.71|64.31|244
1720486200000|2024-07-09 00:50:00|64.81|64.41|64.79|64.39|64.9|64.5|64.71|64.31|200
1720486500000|2024-07-09 00:55:00|64.78|64.38|64.82|64.42|64.99|64.59|64.76|64.36|179
1720486800000|2024-07-09 01:00:00|64.83|64.43|64.91|64.51|64.91|64.51|64.74|64.34|203
1720487100000|2024-07-09 01:05:00|64.9|64.5|65.18|64.78|65.19|64.79|64.87|64.47|172
1720487400000|2024-07-09 01:10:00|65.17|64.77|65.38|64.98|65.63|65.23|65.14|64.74|314
1720487700000|2024-07-09 01:15:00|65.36|64.96|65.17|64.77|65.64|65.24|65.15|64.75|320
1720488000000|2024-07-09 01:20:00|65.16|64.76|65.05|64.65|65.25|64.85|64.87|64.47|374
1720488300000|2024-07-09 01:25:00|65.06|64.66|64.98|64.58|65.09|64.69|64.92|64.52|298
1720488600000|2024-07-09 01:30:00|64.99|64.59|64.71|64.31|65.07|64.67|64.7|64.3|357
1720488900000|2024-07-09 01:35:00|64.7|64.3|64.69|64.29|64.78|64.38|64.54|64.14|360
1720489200000|2024-07-09 01:40:00|64.68|64.28|64.6|64.2|64.73|64.33|64.5|64.1|257
1720489500000|2024-07-09 01:45:00|64.59|64.19|64.75|64.35|64.76|64.36|64.54|64.14|217
1720489800000|2024-07-09 01:50:00|64.74|64.34|64.66|64.26|64.78|64.38|64.65|64.25|109
1720490100000|2024-07-09 01:55:00|64.65|64.25|64.67|64.27|64.7|64.3|64.52|64.12|151
1720490400000|2024-07-09 02:00:00|64.66|64.26|64.6|64.2|64.67|64.27|64.48|64.08|199
1720490700000|2024-07-09 02:05:00|64.59|64.19|64.74|64.34|64.75|64.35|64.57|64.17|190
1720491000000|2024-07-09 02:10:00|64.73|64.33|64.82|64.42|64.84|64.44|64.72|64.32|238
1720491300000|2024-07-09 02:15:00|64.83|64.43|65.01|64.61|65.04|64.64|64.76|64.36|217
1720491600000|2024-07-09 02:20:00|65|64.6|65.03|64.63|65.11|64.71|64.93|64.53|162
1720491900000|2024-07-09 02:25:00|65.04|64.64|65.16|64.76|65.18|64.78|65|64.6|194
1720492200000|2024-07-09 02:30:00|65.14|64.74|65.33|64.93|65.34|64.94|65.13|64.73|153
1720492500000|2024-07-09 02:35:00|65.32|64.92|65.38|64.98|65.43|65.03|65.25|64.85|161
1720492800000|2024-07-09 02:40:00|65.39|64.99|65.28|64.88|65.42|65.02|65.26|64.86|143
1720493100000|2024-07-09 02:45:00|65.27|64.87|65.48|65.08|65.51|65.11|65.24|64.84|203
1720493400000|2024-07-09 02:50:00|65.47|65.07|65.46|65.06|65.52|65.12|65.4|65|202
1720493700000|2024-07-09 02:55:00|65.45|65.05|65.59|65.19|65.6|65.2|65.37|64.97|236
1720494000000|2024-07-09 03:00:00|65.58|65.18|65.49|65.09|65.61|65.21|65.44|65.04|185
1720494300000|2024-07-09 03:05:00|65.48|65.08|65.45|65.05|65.52|65.12|65.45|65.05|110
1720494600000|2024-07-09 03:10:00|65.46|65.06|65.45|65.05|65.56|65.16|65.45|65.05|132
1720494900000|2024-07-09 03:15:00|65.44|65.04|65.34|64.94|65.46|65.06|65.32|64.92|190
1720495200000|2024-07-09 03:20:00|65.35|64.95|65.26|64.86|65.36|64.96|65.23|64.83|133
1720495500000|2024-07-09 03:25:00|65.27|64.87|65.24|64.84|65.35|64.95|65.13|64.73|272
1720495800000|2024-07-09 03:30:00|65.25|64.85|65.29|64.89|65.4|65|65.22|64.82|252
1720496100000|2024-07-09 03:35:00|65.28|64.88|65.27|64.87|65.31|64.91|65.21|64.81|199
1720496400000|2024-07-09 03:40:00|65.26|64.86|65.29|64.89|65.32|64.92|65.24|64.84|114
1720496700000|2024-07-09 03:45:00|65.28|64.88|65.32|64.92|65.37|64.97|65.28|64.88|87
1720497000000|2024-07-09 03:50:00|65.31|64.91|65.43|65.03|65.46|65.06|65.29|64.89|111
1720497300000|2024-07-09 03:55:00|65.42|65.02|65.39|64.99|65.44|65.04|65.37|64.97|75
1720497600000|2024-07-09 04:00:00|65.4|65|65.39|64.99|65.45|65.05|65.27|64.87|133
1720497900000|2024-07-09 04:05:00|65.4|65|65.49|65.09|65.49|65.09|65.39|64.99|74
1720498200000|2024-07-09 04:10:00|65.5|65.1|65.58|65.18|65.63|65.23|65.5|65.1|90
1720498500000|2024-07-09 04:15:00|65.59|65.19|65.45|65.05|65.59|65.19|65.36|64.96|164
1720498800000|2024-07-09 04:20:00|65.44|65.04|65.37|64.97|65.46|65.06|65.35|64.95|186
1720499100000|2024-07-09 04:25:00|65.36|64.96|65.48|65.08|65.49|65.09|65.33|64.93|99
1720499400000|2024-07-09 04:30:00|65.47|65.07|65.58|65.18|65.64|65.24|65.44|65.04|174
1720499700000|2024-07-09 04:35:00|65.57|65.17|65.57|65.17|65.62|65.22|65.47|65.07|185
1720500000000|2024-07-09 04:40:00|65.56|65.16|65.53|65.13|65.6|65.2|65.48|65.08|96
1720500300000|2024-07-09 04:45:00|65.52|65.12|65.43|65.03|65.56|65.16|65.42|65.02|74
1720500600000|2024-07-09 04:50:00|65.44|65.04|65.47|65.07|65.48|65.08|65.41|65.01|81
1720500900000|2024-07-09 04:55:00|65.48|65.08|65.59|65.19|65.63|65.23|65.46|65.06|145
1720501200000|2024-07-09 05:00:00|65.6|65.2|65.61|65.21|65.65|65.25|65.55|65.15|82
1720501500000|2024-07-09 05:05:00|65.6|65.2|65.53|65.13|65.67|65.27|65.52|65.12|97
1720501800000|2024-07-09 05:10:00|65.54|65.14|65.56|65.16|65.65|65.25|65.45|65.05|121
1720502100000|2024-07-09 05:15:00|65.57|65.17|65.61|65.21|65.69|65.29|65.57|65.17|181
1720502400000|2024-07-09 05:20:00|65.6|65.2|65.62|65.22|65.68|65.28|65.52|65.12|86
1720502700000|2024-07-09 05:25:00|65.61|65.21|65.61|65.21|65.61|65.21|65.56|65.16|116
1720503000000|2024-07-09 05:30:00|65.62|65.22|65.58|65.18|65.67|65.27|65.54|65.14|88
1720503300000|2024-07-09 05:35:00|65.57|65.17|65.46|65.06|65.73|65.33|65.45|65.05|157
1720503600000|2024-07-09 05:40:00|65.47|65.07|65.59|65.19|65.63|65.23|65.46|65.06|159
1720503900000|2024-07-09 05:45:00|65.6|65.2|65.69|65.29|65.71|65.31|65.58|65.18|74
1720504200000|2024-07-09 05:50:00|65.7|65.3|65.71|65.31|65.79|65.39|65.68|65.28|42
1720504500000|2024-07-09 05:55:00|65.72|65.32|65.83|65.43|65.85|65.45|65.71|65.31|54
1720504800000|2024-07-09 06:00:00|65.82|65.42|65.66|65.26|65.83|65.43|65.65|65.25|83
1720505100000|2024-07-09 06:05:00|65.67|65.27|65.87|65.47|65.89|65.49|65.65|65.25|173
1720505400000|2024-07-09 06:10:00|65.86|65.46|65.81|65.41|65.89|65.49|65.75|65.35|118
1720505700000|2024-07-09 06:15:00|65.83|65.43|65.77|65.37|65.84|65.44|65.77|65.37|36
1720506000000|2024-07-09 06:20:00|65.78|65.38|65.79|65.39|65.84|65.44|65.77|65.37|88
1720506300000|2024-07-09 06:25:00|65.8|65.4|65.94|65.54|65.99|65.59|65.8|65.4|74
1720506600000|2024-07-09 06:30:00|65.93|65.53|65.91|65.51|66.11|65.71|65.88|65.48|201
1720506900000|2024-07-09 06:35:00|65.9|65.5|65.92|65.52|66.05|65.65|65.9|65.5|95
1720507200000|2024-07-09 06:40:00|65.91|65.51|65.82|65.42|65.91|65.51|65.73|65.33|126
1720507500000|2024-07-09 06:45:00|65.81|65.41|65.72|65.32|65.81|65.41|65.72|65.32|153
1720507800000|2024-07-09 06:50:00|65.71|65.31|65.7|65.3|65.79|65.39|65.67|65.27|176
1720508100000|2024-07-09 06:55:00|65.71|65.31|65.69|65.29|65.73|65.33|65.67|65.27|121
1720508400000|2024-07-09 07:00:00|65.7|65.3|65.68|65.28|65.76|65.36|65.68|65.28|75
1720508700000|2024-07-09 07:05:00|65.69|65.29|65.65|65.25|65.74|65.34|65.6|65.2|31
1720509000000|2024-07-09 07:10:00|65.66|65.26|65.66|65.26|65.69|65.29|65.63|65.23|25
1720509300000|2024-07-09 07:15:00|65.67|65.27|65.47|65.07|65.68|65.28|65.46|65.06|95
1720509600000|2024-07-09 07:20:00|65.48|65.08|65.55|65.15|65.61|65.21|65.47|65.07|70
1720509900000|2024-07-09 07:25:00|65.56|65.16|65.53|65.13|65.57|65.17|65.52|65.12|17
1720510200000|2024-07-09 07:30:00|65.54|65.14|65.54|65.14|65.6|65.2|65.53|65.13|37
1720510500000|2024-07-09 07:35:00|65.53|65.13|65.41|65.01|65.53|65.13|65.36|64.96|68
1720510800000|2024-07-09 07:40:00|65.42|65.02|65.39|64.99|65.42|65.02|65.37|64.97|54
1720511100000|2024-07-09 07:45:00|65.4|65|65.43|65.03|65.46|65.06|65.33|64.93|59
1720511400000|2024-07-09 07:50:00|65.42|65.02|65.43|65.03|65.49|65.09|65.4|65|45
1720511700000|2024-07-09 07:55:00|65.42|65.02|65.37|64.97|65.42|65.02|65.34|64.94|52
1720512000000|2024-07-09 08:00:00|65.36|64.96|65.44|65.04|65.5|65.1|65.35|64.95|116
1720512300000|2024-07-09 08:05:00|65.43|65.03|65.3|64.9|65.44|65.04|65.27|64.87|162
1720512600000|2024-07-09 08:10:00|65.31|64.91|65.5|65.1|65.51|65.11|65.3|64.9|156
1720512900000|2024-07-09 08:15:00|65.49|65.09|65.61|65.21|65.61|65.21|65.47|65.07|106
1720513200000|2024-07-09 08:20:00|65.59|65.19|65.71|65.31|65.82|65.42|65.57|65.17|80
1720513500000|2024-07-09 08:25:00|65.7|65.3|65.59|65.19|65.74|65.34|65.58|65.18|58
1720513800000|2024-07-09 08:30:00|65.6|65.2|65.79|65.39|65.81|65.41|65.6|65.2|150
1720514100000|2024-07-09 08:35:00|65.8|65.4|65.76|65.36|65.86|65.46|65.7|65.3|132
1720514400000|2024-07-09 08:40:00|65.77|65.37|66.04|65.64|66.11|65.71|65.77|65.37|207
1720514700000|2024-07-09 08:45:00|66.03|65.63|65.92|65.52|66.04|65.64|65.8|65.4|276
1720515000000|2024-07-09 08:50:00|65.91|65.51|65.79|65.39|65.93|65.53|65.71|65.31|139
1720515300000|2024-07-09 08:55:00|65.78|65.38|65.7|65.3|65.78|65.38|65.67|65.27|121
1720515600000|2024-07-09 09:00:00|65.71|65.31|65.78|65.38|65.8|65.4|65.64|65.24|113
1720515900000|2024-07-09 09:05:00|65.79|65.39|65.77|65.37|65.85|65.45|65.76|65.36|88
1720516200000|2024-07-09 09:10:00|65.76|65.36|65.76|65.36|65.81|65.41|65.73|65.33|51
1720516500000|2024-07-09 09:15:00|65.75|65.35|65.91|65.51|65.92|65.52|65.75|65.35|97
1720516800000|2024-07-09 09:20:00|65.89|65.49|65.95|65.55|65.97|65.57|65.8|65.4|77
1720517100000|2024-07-09 09:25:00|65.96|65.56|65.96|65.56|66|65.6|65.9|65.5|43
1720517400000|2024-07-09 09:30:00|65.97|65.57|66.06|65.66|66.07|65.67|65.94|65.54|56
1720517700000|2024-07-09 09:35:00|66.05|65.65|66.06|65.66|66.07|65.67|65.98|65.58|45
1720518000000|2024-07-09 09:40:00|66.07|65.67|65.98|65.58|66.07|65.67|65.94|65.54|47
1720518300000|2024-07-09 09:45:00|65.97|65.57|65.98|65.58|66.03|65.63|65.94|65.54|88
1720518600000|2024-07-09 09:50:00|65.99|65.59|66.03|65.63|66.04|65.64|65.98|65.58|39
1720518900000|2024-07-09 09:55:00|66.02|65.62|66.01|65.61|66.08|65.68|66.01|65.61|48
1720519200000|2024-07-09 10:00:00|66.02|65.62|66.08|65.68|66.09|65.69|66.01|65.61|64
1720519500000|2024-07-09 10:05:00|66.07|65.67|66.12|65.72|66.12|65.72|66.04|65.64|65
1720519800000|2024-07-09 10:10:00|66.13|65.73|66.17|65.77|66.18|65.78|66.13|65.73|37
1720520100000|2024-07-09 10:15:00|66.16|65.76|66.02|65.62|66.18|65.78|65.95|65.55|98
1720520400000|2024-07-09 10:20:00|66.03|65.63|65.91|65.51|66.04|65.64|65.89|65.49|111
1720520700000|2024-07-09 10:25:00|65.92|65.52|65.95|65.55|65.98|65.58|65.91|65.51|76
1720521000000|2024-07-09 10:30:00|65.96|65.56|66.09|65.69|66.13|65.73|65.93|65.53|62
1720521300000|2024-07-09 10:35:00|66.1|65.7|66.26|65.86|66.27|65.87|66.06|65.66|87
1720521600000|2024-07-09 10:40:00|66.25|65.85|66.13|65.73|66.28|65.88|66.13|65.73|65
1720521900000|2024-07-09 10:45:00|66.14|65.74|66.14|65.74|66.21|65.81|66.07|65.67|64
1720522200000|2024-07-09 10:50:00|66.13|65.73|66.09|65.69|66.23|65.83|66.01|65.61|92
1720522500000|2024-07-09 10:55:00|66.08|65.68|66.17|65.77|66.17|65.77|66|65.6|52
1720522800000|2024-07-09 11:00:00|66.16|65.76|66.17|65.77|66.19|65.79|66.11|65.71|92
1720523100000|2024-07-09 11:05:00|66.18|65.78|65.95|65.55|66.18|65.78|65.95|65.55|56
1720523400000|2024-07-09 11:10:00|65.94|65.54|65.92|65.52|65.96|65.56|65.81|65.41|85
1720523700000|2024-07-09 11:15:00|65.91|65.51|66|65.6|66|65.6|65.81|65.41|78
1720524000000|2024-07-09 11:20:00|66.01|65.61|66.07|65.67|66.08|65.68|66|65.6|94
1720524300000|2024-07-09 11:25:00|66.06|65.66|66.16|65.76|66.19|65.79|66.04|65.64|76
1720524600000|2024-07-09 11:30:00|66.14|65.74|66.13|65.73|66.16|65.76|66.1|65.7|55
1720524900000|2024-07-09 11:35:00|66.12|65.72|66.16|65.76|66.16|65.76|66.12|65.72|33
1720525200000|2024-07-09 11:40:00|66.17|65.77|66.19|65.79|66.24|65.84|66.14|65.74|44
1720525500000|2024-07-09 11:45:00|66.18|65.78|66.04|65.64|66.19|65.79|66.02|65.62|51
1720525800000|2024-07-09 11:50:00|66.05|65.65|66.05|65.65|66.08|65.68|66.01|65.61|41
1720526100000|2024-07-09 11:55:00|66.04|65.64|66.01|65.61|66.04|65.64|66.01|65.61|12
1720526400000|2024-07-09 12:00:00|66|65.6|65.91|65.51|66.02|65.62|65.91|65.51|23
1720526700000|2024-07-09 12:05:00|65.92|65.52|65.95|65.55|65.96|65.56|65.88|65.48|31
1720527000000|2024-07-09 12:10:00|65.96|65.56|66.03|65.63|66.03|65.63|65.96|65.56|24
1720527300000|2024-07-09 12:15:00|66.02|65.62|65.97|65.57|66.04|65.64|65.96|65.56|28
1720527600000|2024-07-09 12:20:00|65.98|65.58|65.92|65.52|66.03|65.63|65.91|65.51|39
1720527900000|2024-07-09 12:25:00|65.93|65.53|65.93|65.53|65.95|65.55|65.87|65.47|44
1720528200000|2024-07-09 12:30:00|65.92|65.52|65.97|65.57|65.99|65.59|65.92|65.52|46
1720528500000|2024-07-09 12:35:00|65.96|65.56|65.97|65.57|65.98|65.58|65.93|65.53|97
1720528800000|2024-07-09 12:40:00|65.98|65.58|65.96|65.56|65.98|65.58|65.93|65.53|47
1720529100000|2024-07-09 12:45:00|65.95|65.55|66.05|65.65|66.06|65.66|65.92|65.52|153
1720529400000|2024-07-09 12:50:00|66.04|65.64|65.97|65.57|66.07|65.67|65.97|65.57|53
1720529700000|2024-07-09 12:55:00|65.96|65.56|65.99|65.59|66|65.6|65.92|65.52|37
1720530000000|2024-07-09 13:00:00|66|65.6|65.92|65.52|66.02|65.62|65.92|65.52|51
1720530300000|2024-07-09 13:05:00|65.93|65.53|65.79|65.39|65.93|65.53|65.79|65.39|95
1720530600000|2024-07-09 13:10:00|65.8|65.4|65.84|65.44|65.87|65.47|65.75|65.35|59
1720530900000|2024-07-09 13:15:00|65.83|65.43|65.8|65.4|65.88|65.48|65.72|65.32|74
1720531200000|2024-07-09 13:20:00|65.79|65.39|65.82|65.42|65.84|65.44|65.75|65.35|36
1720531500000|2024-07-09 13:25:00|65.83|65.43|65.79|65.39|65.88|65.48|65.79|65.39|22
1720531800000|2024-07-09 13:30:00|65.8|65.4|65.91|65.51|65.91|65.51|65.76|65.36|63
1720532100000|2024-07-09 13:35:00|65.92|65.52|65.84|65.44|65.96|65.56|65.83|65.43|66
1720532400000|2024-07-09 13:40:00|65.83|65.43|65.63|65.23|65.83|65.43|65.55|65.15|122
1720532700000|2024-07-09 13:45:00|65.64|65.24|65.58|65.18|65.73|65.33|65.57|65.17|115
1720533000000|2024-07-09 13:50:00|65.59|65.19|65.62|65.22|65.62|65.22|65.49|65.09|138
1720533300000|2024-07-09 13:55:00|65.63|65.23|65.9|65.5|65.9|65.5|65.63|65.23|146
1720533600000|2024-07-09 14:00:00|65.91|65.51|65.85|65.45|66|65.6|65.69|65.29|233
1720533900000|2024-07-09 14:05:00|65.84|65.44|65.9|65.5|65.9|65.5|65.78|65.38|159
1720534200000|2024-07-09 14:10:00|65.89|65.49|66.32|65.92|66.37|65.97|65.87|65.47|254
1720534500000|2024-07-09 14:15:00|66.31|65.91|66.11|65.71|66.5|66.1|66.03|65.63|426
1720534800000|2024-07-09 14:20:00|66.12|65.72|65.93|65.53|66.28|65.88|65.88|65.48|394
1720535100000|2024-07-09 14:25:00|65.92|65.52|66.11|65.71|66.16|65.76|65.79|65.39|320
1720535400000|2024-07-09 14:30:00|66.1|65.7|66.21|65.81|66.22|65.82|65.96|65.56|292
1720535700000|2024-07-09 14:35:00|66.2|65.8|66.2|65.8|66.27|65.87|66.13|65.73|223
1720536000000|2024-07-09 14:40:00|66.19|65.79|66.28|65.88|66.31|65.91|66.12|65.72|170
1720536300000|2024-07-09 14:45:00|66.29|65.89|65.94|65.54|66.31|65.91|65.89|65.49|231
1720536600000|2024-07-09 14:50:00|65.93|65.53|65.89|65.49|65.95|65.55|65.8|65.4|226
1720536900000|2024-07-09 14:55:00|65.9|65.5|65.75|65.35|65.91|65.51|65.74|65.34|162
1720537200000|2024-07-09 15:00:00|65.74|65.34|65.79|65.39|65.9|65.5|65.62|65.22|333
1720537500000|2024-07-09 15:05:00|65.8|65.4|65.81|65.41|65.82|65.42|65.53|65.13|291
1720537800000|2024-07-09 15:10:00|65.79|65.39|65.93|65.53|65.96|65.56|65.79|65.39|160
1720538100000|2024-07-09 15:15:00|65.91|65.51|66.03|65.63|66.07|65.67|65.88|65.48|152
1720538400000|2024-07-09 15:20:00|66.04|65.64|65.98|65.58|66.04|65.64|65.92|65.52|233
1720538700000|2024-07-09 15:25:00|65.97|65.57|65.91|65.51|66.03|65.63|65.89|65.49|127
1720539000000|2024-07-09 15:30:00|65.92|65.52|65.99|65.59|65.99|65.59|65.82|65.42|158
1720539300000|2024-07-09 15:35:00|66|65.6|65.89|65.49|66.04|65.64|65.88|65.48|135
1720539600000|2024-07-09 15:40:00|65.88|65.48|66|65.6|66.02|65.62|65.86|65.46|100
1720539900000|2024-07-09 15:45:00|65.99|65.59|65.97|65.57|66.05|65.65|65.92|65.52|84
1720540200000|2024-07-09 15:50:00|65.96|65.56|66.1|65.7|66.12|65.72|65.94|65.54|67
1720540500000|2024-07-09 15:55:00|66.09|65.69|66.12|65.72|66.15|65.75|66.07|65.67|37
1720540800000|2024-07-09 16:00:00|66.11|65.71|66.03|65.63|66.15|65.75|66.02|65.62|76
1720541100000|2024-07-09 16:05:00|66.02|65.62|66.02|65.62|66.09|65.69|65.98|65.58|120
1720541400000|2024-07-09 16:10:00|66.01|65.61|66.06|65.66|66.08|65.68|65.97|65.57|55
1720541700000|2024-07-09 16:15:00|66.07|65.67|66.08|65.68|66.17|65.77|66.05|65.65|106
1720542000000|2024-07-09 16:20:00|66.07|65.67|66.05|65.65|66.19|65.79|66.05|65.65|176
1720542300000|2024-07-09 16:25:00|66.04|65.64|65.99|65.59|66.06|65.66|65.98|65.58|45
1720542600000|2024-07-09 16:30:00|66|65.6|65.88|65.48|66.02|65.62|65.87|65.47|51
1720542900000|2024-07-09 16:35:00|65.89|65.49|65.84|65.44|65.92|65.52|65.79|65.39|112
1720543200000|2024-07-09 16:40:00|65.85|65.45|65.89|65.49|65.93|65.53|65.84|65.44|73
1720543500000|2024-07-09 16:45:00|65.9|65.5|65.83|65.43|65.9|65.5|65.77|65.37|59
1720543800000|2024-07-09 16:50:00|65.82|65.42|65.92|65.52|65.93|65.53|65.81|65.41|47
1720544100000|2024-07-09 16:55:00|65.93|65.53|65.99|65.59|66.03|65.63|65.92|65.52|90
1720544400000|2024-07-09 17:00:00|65.97|65.57|66.03|65.63|66.07|65.67|65.97|65.57|92
1720544700000|2024-07-09 17:05:00|66.02|65.62|65.96|65.56|66.02|65.62|65.95|65.55|45
1720545000000|2024-07-09 17:10:00|65.97|65.57|66|65.6|66.02|65.62|65.96|65.56|48
1720545300000|2024-07-09 17:15:00|65.99|65.59|66.01|65.61|66.05|65.65|65.99|65.59|40
1720545600000|2024-07-09 17:20:00|66|65.6|66|65.6|66.02|65.62|65.97|65.57|35
1720545900000|2024-07-09 17:25:00|65.99|65.59|66.05|65.65|66.06|65.66|65.99|65.59|27
1720546200000|2024-07-09 17:30:00|66.06|65.66|66.02|65.62|66.13|65.73|66.02|65.62|29
1720546500000|2024-07-09 17:35:00|66.01|65.61|65.93|65.53|66.01|65.61|65.91|65.51|36
1720546800000|2024-07-09 17:40:00|65.92|65.52|65.84|65.44|65.92|65.52|65.84|65.44|17
1720547100000|2024-07-09 17:45:00|65.85|65.45|65.84|65.44|65.87|65.47|65.82|65.42|81
1720547400000|2024-07-09 17:50:00|65.85|65.45|65.94|65.54|65.97|65.57|65.84|65.44|57
1720547700000|2024-07-09 17:55:00|65.93|65.53|65.93|65.53|65.95|65.55|65.9|65.5|21
1720548000000|2024-07-09 18:00:00|65.92|65.52|65.88|65.48|65.93|65.53|65.85|65.45|21
1720548300000|2024-07-09 18:05:00|65.87|65.47|65.71|65.31|65.87|65.47|65.68|65.28|90
1720548600000|2024-07-09 18:10:00|65.72|65.32|65.92|65.52|65.93|65.53|65.69|65.29|56
1720548900000|2024-07-09 18:15:00|65.91|65.51|65.9|65.5|66.04|65.64|65.88|65.48|60
1720549200000|2024-07-09 18:20:00|65.91|65.51|65.96|65.56|66.08|65.68|65.91|65.51|87
1720549500000|2024-07-09 18:25:00|65.95|65.55|65.99|65.59|66.04|65.64|65.95|65.55|38
1720549800000|2024-07-09 18:30:00|66|65.6|65.99|65.59|66.03|65.63|65.95|65.55|77
1720550100000|2024-07-09 18:35:00|65.98|65.58|66.07|65.67|66.07|65.67|65.94|65.54|78
1720550400000|2024-07-09 18:40:00|66.06|65.66|66.08|65.68|66.1|65.7|65.98|65.58|104
1720550700000|2024-07-09 18:45:00|66.07|65.67|66.02|65.62|66.17|65.77|66.02|65.62|148
1720551000000|2024-07-09 18:50:00|66.01|65.61|65.99|65.59|66.01|65.61|65.93|65.53|77
1720551300000|2024-07-09 18:55:00|66|65.6|65.98|65.58|66.02|65.62|65.95|65.55|37
1720551600000|2024-07-09 19:00:00|65.99|65.59|65.88|65.48|65.99|65.59|65.87|65.47|34
1720551900000|2024-07-09 19:05:00|65.87|65.47|65.81|65.41|65.89|65.49|65.79|65.39|24
1720552200000|2024-07-09 19:10:00|65.82|65.42|65.83|65.43|65.85|65.45|65.79|65.39|42
1720552500000|2024-07-09 19:15:00|65.81|65.41|65.86|65.46|65.87|65.47|65.78|65.38|50
1720552800000|2024-07-09 19:20:00|65.87|65.47|65.8|65.4|65.89|65.49|65.75|65.35|50
1720553100000|2024-07-09 19:25:00|65.81|65.41|65.93|65.53|65.94|65.54|65.81|65.41|54
1720553400000|2024-07-09 19:30:00|65.92|65.52|65.93|65.53|65.97|65.57|65.91|65.51|26
1720553700000|2024-07-09 19:35:00|65.92|65.52|65.93|65.53|65.97|65.57|65.91|65.51|19
1720554000000|2024-07-09 19:40:00|65.92|65.52|65.91|65.51|65.94|65.54|65.88|65.48|23
1720554300000|2024-07-09 19:45:00|65.89|65.49|65.95|65.55|65.96|65.56|65.87|65.47|36
1720554600000|2024-07-09 19:50:00|65.96|65.56|65.89|65.49|65.97|65.57|65.85|65.45|50
1720554900000|2024-07-09 19:55:00|65.9|65.5|65.91|65.51|65.93|65.53|65.87|65.47|50
1720555200000|2024-07-09 20:00:00|65.9|65.5|65.86|65.46|65.91|65.51|65.83|65.43|85
1720555500000|2024-07-09 20:05:00|65.87|65.47|65.69|65.29|65.88|65.48|65.64|65.24|119
1720555800000|2024-07-09 20:10:00|65.7|65.3|65.71|65.31|65.71|65.31|65.69|65.29|22
1720556100000|2024-07-09 20:15:00|65.7|65.3|65.76|65.36|65.76|65.36|65.67|65.27|41
1720556400000|2024-07-09 20:20:00|65.77|65.37|65.78|65.38|65.87|65.47|65.76|65.36|96
1720556700000|2024-07-09 20:25:00|65.79|65.39|65.81|65.41|65.82|65.42|65.78|65.38|19
1720557000000|2024-07-09 20:30:00|65.82|65.42|65.82|65.42|65.83|65.43|65.81|65.41|41
1720557300000|2024-07-09 20:35:00|65.83|65.43|65.84|65.44|65.88|65.48|65.82|65.42|50
1720557600000|2024-07-09 20:40:00|65.85|65.45|65.92|65.52|65.93|65.53|65.84|65.44|37
1720557900000|2024-07-09 20:45:00|65.93|65.53|65.9|65.5|65.98|65.58|65.88|65.48|78
1720558200000|2024-07-09 20:50:00|65.91|65.51|65.85|65.45|65.91|65.51|65.85|65.45|65
1720558500000|2024-07-09 20:55:00|65.83|65.43|65.79|65.39|65.83|65.43|65.74|65.34|16
1720558800000|2024-07-09 21:00:00|65.8|65.4|65.64|65.24|65.8|65.4|65.64|65.24|40
1720559100000|2024-07-09 21:05:00|65.65|65.25|65.62|65.22|65.67|65.27|65.61|65.21|27
1720559400000|2024-07-09 21:10:00|65.63|65.23|65.66|65.26|65.66|65.26|65.62|65.22|17
1720559700000|2024-07-09 21:15:00|65.65|65.25|65.59|65.19|65.65|65.25|65.55|65.15|43
1720560000000|2024-07-09 21:20:00|65.58|65.18|65.49|65.09|65.58|65.18|65.47|65.07|15
1720560300000|2024-07-09 21:25:00|65.48|65.08|65.59|65.19|65.59|65.19|65.48|65.08|38
1720560600000|2024-07-09 21:30:00|65.6|65.2|65.65|65.25|65.68|65.28|65.6|65.2|22
1720560900000|2024-07-09 21:35:00|65.66|65.26|65.63|65.23|65.66|65.26|65.62|65.22|14
1720561200000|2024-07-09 21:40:00|65.62|65.22|65.63|65.23|65.66|65.26|65.61|65.21|40
1720561500000|2024-07-09 21:45:00|65.62|65.22|65.66|65.26|65.66|65.26|65.61|65.21|10
1720561800000|2024-07-09 21:50:00|65.65|65.25|65.65|65.25|65.66|65.26|65.64|65.24|9
1720562100000|2024-07-09 21:55:00|65.64|65.24|65.62|65.22|65.67|65.27|65.62|65.22|70
1720562400000|2024-07-09 22:00:00|65.63|65.23|65.49|65.09|65.65|65.25|65.46|65.06|39
1720562700000|2024-07-09 22:05:00|65.48|65.08|65.51|65.11|65.59|65.19|65.41|65.01|90
1720563000000|2024-07-09 22:10:00|65.5|65.1|65.48|65.08|65.52|65.12|65.44|65.04|54
1720563300000|2024-07-09 22:15:00|65.5|65.1|65.51|65.11|65.54|65.14|65.41|65.01|84
1720563600000|2024-07-09 22:20:00|65.5|65.1|65.58|65.18|65.58|65.18|65.5|65.1|40
1720563900000|2024-07-09 22:25:00|65.57|65.17|65.59|65.19|65.59|65.19|65.55|65.15|21
1720564200000|2024-07-09 22:30:00|65.6|65.2|65.58|65.18|65.64|65.24|65.58|65.18|25
1720564500000|2024-07-09 22:35:00|65.57|65.17|65.65|65.25|65.67|65.27|65.57|65.17|44
1720564800000|2024-07-09 22:40:00|65.64|65.24|65.69|65.29|65.69|65.29|65.63|65.23|24
1720565100000|2024-07-09 22:45:00|65.7|65.3|65.79|65.39|65.79|65.39|65.66|65.26|37
1720565400000|2024-07-09 22:50:00|65.78|65.38|65.83|65.43|65.92|65.52|65.76|65.36|94
1720565700000|2024-07-09 22:55:00|65.82|65.42|65.56|65.16|65.82|65.42|65.52|65.12|163
1720566000000|2024-07-09 23:00:00|65.57|65.17|65.59|65.19|65.65|65.25|65.46|65.06|120
1720566300000|2024-07-09 23:05:00|65.58|65.18|65.53|65.13|65.59|65.19|65.5|65.1|66
1720566600000|2024-07-09 23:10:00|65.54|65.14|65.5|65.1|65.55|65.15|65.48|65.08|49
1720566900000|2024-07-09 23:15:00|65.49|65.09|65.5|65.1|65.55|65.15|65.47|65.07|43
1720567200000|2024-07-09 23:20:00|65.49|65.09|65.49|65.09|65.53|65.13|65.48|65.08|49
1720567500000|2024-07-09 23:25:00|65.48|65.08|65.46|65.06|65.52|65.12|65.46|65.06|42
1720567800000|2024-07-09 23:30:00|65.45|65.05|65.51|65.11|65.52|65.12|65.43|65.03|63
1720568100000|2024-07-09 23:35:00|65.52|65.12|65.56|65.16|65.56|65.16|65.49|65.09|41
1720568400000|2024-07-09 23:40:00|65.57|65.17|65.54|65.14|65.61|65.21|65.54|65.14|49
1720568700000|2024-07-09 23:45:00|65.55|65.15|65.55|65.15|65.58|65.18|65.53|65.13|25
1720569000000|2024-07-09 23:50:00|65.54|65.14|65.51|65.11|65.54|65.14|65.5|65.1|90
1720569300000|2024-07-09 23:55:00|65.52|65.12|65.51|65.11|65.53|65.13|65.48|65.08|130
1720569600000|2024-07-10 00:00:00|65.5|65.1|65.52|65.12|65.53|65.13|65.49|65.09|111
1720569900000|2024-07-10 00:05:00|65.51|65.11|65.47|65.07|65.52|65.12|65.37|64.97|82
1720570200000|2024-07-10 00:10:00|65.46|65.06|65.42|65.02|65.47|65.07|65.37|64.97|49
1720570500000|2024-07-10 00:15:00|65.41|65.01|65.21|64.81|65.42|65.02|65.17|64.77|76
1720570800000|2024-07-10 00:20:00|65.2|64.8|65.01|64.61|65.21|64.81|64.99|64.59|120
1720571100000|2024-07-10 00:25:00|64.98|64.58|65.01|64.61|65.07|64.67|64.96|64.56|85
1720571400000|2024-07-10 00:30:00|65.02|64.62|65.03|64.63|65.15|64.75|65.01|64.61|58
1720571700000|2024-07-10 00:35:00|65.04|64.64|65.13|64.73|65.14|64.74|65.01|64.61|92
1720572000000|2024-07-10 00:40:00|65.14|64.74|65.16|64.76|65.19|64.79|65.12|64.72|52
1720572300000|2024-07-10 00:45:00|65.17|64.77|65.09|64.69|65.23|64.83|65.04|64.64|86
1720572600000|2024-07-10 00:50:00|65.08|64.68|65.03|64.63|65.09|64.69|65|64.6|31
1720572900000|2024-07-10 00:55:00|65.02|64.62|64.83|64.43|65.02|64.62|64.76|64.36|126
1720573200000|2024-07-10 01:00:00|64.84|64.44|64.78|64.38|64.92|64.52|64.71|64.31|148
1720573500000|2024-07-10 01:05:00|64.77|64.37|64.88|64.48|64.98|64.58|64.74|64.34|139
1720573800000|2024-07-10 01:10:00|64.89|64.49|64.99|64.59|65.01|64.61|64.89|64.49|77
1720574100000|2024-07-10 01:15:00|64.98|64.58|64.92|64.52|65|64.6|64.88|64.48|87
1720574400000|2024-07-10 01:20:00|64.93|64.53|64.88|64.48|64.98|64.58|64.88|64.48|60
1720574700000|2024-07-10 01:25:00|64.87|64.47|64.97|64.57|65.01|64.61|64.85|64.45|61
1720575000000|2024-07-10 01:30:00|64.99|64.59|65.23|64.83|65.25|64.85|64.96|64.56|167
1720575300000|2024-07-10 01:35:00|65.22|64.82|65.2|64.8|65.32|64.92|65.18|64.78|86
1720575600000|2024-07-10 01:40:00|65.19|64.79|65.11|64.71|65.2|64.8|65.06|64.66|62
1720575900000|2024-07-10 01:45:00|65.12|64.72|65.13|64.73|65.17|64.77|65.03|64.63|91
1720576200000|2024-07-10 01:50:00|65.14|64.74|65.17|64.77|65.2|64.8|65.13|64.73|41
1720576500000|2024-07-10 01:55:00|65.18|64.78|65.17|64.77|65.21|64.81|65.17|64.77|23
1720576800000|2024-07-10 02:00:00|65.16|64.76|65.23|64.83|65.25|64.85|65.13|64.73|73
1720577100000|2024-07-10 02:05:00|65.24|64.84|65.01|64.61|65.26|64.86|65|64.6|93
1720577400000|2024-07-10 02:10:00|65.02|64.62|64.92|64.52|65.05|64.65|64.91|64.51|55
1720577700000|2024-07-10 02:15:00|64.93|64.53|64.92|64.52|65.04|64.64|64.89|64.49|88
1720578000000|2024-07-10 02:20:00|64.93|64.53|64.92|64.52|65|64.6|64.87|64.47|63
1720578300000|2024-07-10 02:25:00|64.9|64.5|65.01|64.61|65.03|64.63|64.9|64.5|48
1720578600000|2024-07-10 02:30:00|65|64.6|65.15|64.75|65.19|64.79|64.97|64.57|58
1720578900000|2024-07-10 02:35:00|65.16|64.76|65.14|64.74|65.23|64.83|65.08|64.68|117
1720579200000|2024-07-10 02:40:00|65.13|64.73|65.09|64.69|65.19|64.79|65.08|64.68|73
1720579500000|2024-07-10 02:45:00|65.08|64.68|65.09|64.69|65.09|64.69|65.06|64.66|31
1720579800000|2024-07-10 02:50:00|65.08|64.68|65.15|64.75|65.19|64.79|65.08|64.68|43
1720580100000|2024-07-10 02:55:00|65.14|64.74|65.19|64.79|65.2|64.8|65.14|64.74|14
1720580400000|2024-07-10 03:00:00|65.18|64.78|65.24|64.84|65.25|64.85|65.16|64.76|28
1720580700000|2024-07-10 03:05:00|65.23|64.83|65.29|64.89|65.32|64.92|65.23|64.83|35
1720581000000|2024-07-10 03:10:00|65.28|64.88|65.18|64.78|65.28|64.88|65.16|64.76|57
1720581300000|2024-07-10 03:15:00|65.16|64.76|65.25|64.85|65.27|64.87|65.15|64.75|67
1720581600000|2024-07-10 03:20:00|65.26|64.86|65.31|64.91|65.31|64.91|65.25|64.85|30
1720581900000|2024-07-10 03:25:00|65.32|64.92|65.26|64.86|65.33|64.93|65.21|64.81|34
1720582200000|2024-07-10 03:30:00|65.24|64.84|65.39|64.99|65.47|65.07|65.23|64.83|64
1720582500000|2024-07-10 03:35:00|65.38|64.98|65.44|65.04|65.45|65.05|65.35|64.95|48
1720582800000|2024-07-10 03:40:00|65.45|65.05|65.41|65.01|65.46|65.06|65.36|64.96|37
1720583100000|2024-07-10 03:45:00|65.42|65.02|65.5|65.1|65.52|65.12|65.41|65.01|34
1720583400000|2024-07-10 03:50:00|65.51|65.11|65.52|65.12|65.53|65.13|65.48|65.08|42
1720583700000|2024-07-10 03:55:00|65.51|65.11|65.61|65.21|65.61|65.21|65.47|65.07|40
1720584000000|2024-07-10 04:00:00|65.62|65.22|65.79|65.39|65.92|65.52|65.61|65.21|121
1720584300000|2024-07-10 04:05:00|65.78|65.38|66.08|65.68|66.31|65.91|65.76|65.36|342
1720584600000|2024-07-10 04:10:00|66.1|65.7|66.1|65.7|66.21|65.81|65.96|65.56|196
1720584900000|2024-07-10 04:15:00|66.08|65.68|66.07|65.67|66.11|65.71|65.89|65.49|189
1720585200000|2024-07-10 04:20:00|66.06|65.66|66.1|65.7|66.14|65.74|65.99|65.59|110
1720585500000|2024-07-10 04:25:00|66.09|65.69|66.42|66.02|66.5|66.1|66.08|65.68|256
1720585800000|2024-07-10 04:30:00|66.43|66.03|66.27|65.87|66.5|66.1|66.27|65.87|207
1720586100000|2024-07-10 04:35:00|66.26|65.86|66.33|65.93|66.39|65.99|66.22|65.82|156
1720586400000|2024-07-10 04:40:00|66.34|65.94|66.23|65.83|66.36|65.96|66.23|65.83|108
1720586700000|2024-07-10 04:45:00|66.24|65.84|66.2|65.8|66.3|65.9|66.13|65.73|135
1720587000000|2024-07-10 04:50:00|66.19|65.79|66.13|65.73|66.21|65.81|66.11|65.71|49
1720587300000|2024-07-10 04:55:00|66.12|65.72|66.22|65.82|66.22|65.82|66.03|65.63|104
1720587600000|2024-07-10 05:00:00|66.23|65.83|66.14|65.74|66.24|65.84|66.13|65.73|95
1720587900000|2024-07-10 05:05:00|66.15|65.75|66.27|65.87|66.39|65.99|66.07|65.67|199
1720588200000|2024-07-10 05:10:00|66.26|65.86|66.14|65.74|66.3|65.9|66.1|65.7|211
1720588500000|2024-07-10 05:15:00|66.15|65.75|66.02|65.62|66.18|65.78|65.99|65.59|175
1720588800000|2024-07-10 05:20:00|66.03|65.63|66.17|65.77|66.18|65.78|66.02|65.62|141
1720589100000|2024-07-10 05:25:00|66.18|65.78|66.19|65.79|66.25|65.85|66.16|65.76|34
1720589400000|2024-07-10 05:30:00|66.18|65.78|65.95|65.55|66.23|65.83|65.94|65.54|192
1720589700000|2024-07-10 05:35:00|65.97|65.57|65.87|65.47|66.01|65.61|65.84|65.44|203
1720590000000|2024-07-10 05:40:00|65.86|65.46|65.9|65.5|65.94|65.54|65.78|65.38|85
1720590300000|2024-07-10 05:45:00|65.91|65.51|65.95|65.55|66.02|65.62|65.88|65.48|114
1720590600000|2024-07-10 05:50:00|65.94|65.54|65.97|65.57|66.04|65.64|65.94|65.54|131
1720590900000|2024-07-10 05:55:00|65.98|65.58|65.99|65.59|66.04|65.64|65.92|65.52|96
1720591200000|2024-07-10 06:00:00|65.98|65.58|65.98|65.58|66.03|65.63|65.92|65.52|69
1720591500000|2024-07-10 06:05:00|65.99|65.59|65.91|65.51|66.03|65.63|65.78|65.38|123
1720591800000|2024-07-10 06:10:00|65.92|65.52|66.08|65.68|66.08|65.68|65.9|65.5|153
1720592100000|2024-07-10 06:15:00|66.09|65.69|66.17|65.77|66.2|65.8|66.07|65.67|143
1720592400000|2024-07-10 06:20:00|66.16|65.76|66.16|65.76|66.26|65.86|66.15|65.75|133
1720592700000|2024-07-10 06:25:00|66.17|65.77|66.17|65.77|66.2|65.8|66.1|65.7|66
1720593000000|2024-07-10 06:30:00|66.16|65.76|66.19|65.79|66.23|65.83|66.13|65.73|164
1720593300000|2024-07-10 06:35:00|66.18|65.78|66.23|65.83|66.26|65.86|66.17|65.77|82
1720593600000|2024-07-10 06:40:00|66.24|65.84|66.24|65.84|66.27|65.87|66.2|65.8|118
1720593900000|2024-07-10 06:45:00|66.23|65.83|66.26|65.86|66.27|65.87|66.2|65.8|69
1720594200000|2024-07-10 06:50:00|66.27|65.87|66.33|65.93|66.33|65.93|66.26|65.86|107
1720594500000|2024-07-10 06:55:00|66.31|65.91|66.31|65.91|66.36|65.96|66.27|65.87|118
1720594800000|2024-07-10 07:00:00|66.32|65.92|66.14|65.74|66.32|65.92|66.12|65.72|168
1720595100000|2024-07-10 07:05:00|66.13|65.73|66.09|65.69|66.15|65.75|66.07|65.67|88
1720595400000|2024-07-10 07:10:00|66.1|65.7|66.08|65.68|66.1|65.7|66.04|65.64|47
1720595700000|2024-07-10 07:15:00|66.09|65.69|66.06|65.66|66.11|65.71|66.03|65.63|69
1720596000000|2024-07-10 07:20:00|66.05|65.65|66.02|65.62|66.13|65.73|65.99|65.59|107
1720596300000|2024-07-10 07:25:00|66.01|65.61|65.97|65.57|66.02|65.62|65.95|65.55|131
1720596600000|2024-07-10 07:30:00|65.96|65.56|65.96|65.56|66|65.6|65.91|65.51|65
1720596900000|2024-07-10 07:35:00|65.97|65.57|65.96|65.56|66.03|65.63|65.96|65.56|103
1720597200000|2024-07-10 07:40:00|65.98|65.58|65.86|65.46|66.03|65.63|65.86|65.46|131
1720597500000|2024-07-10 07:45:00|65.85|65.45|65.95|65.55|65.96|65.56|65.82|65.42|69
1720597800000|2024-07-10 07:50:00|65.96|65.56|66.01|65.61|66.01|65.61|65.91|65.51|44
1720598100000|2024-07-10 07:55:00|66.02|65.62|66.01|65.61|66.03|65.63|65.99|65.59|19
1720598400000|2024-07-10 08:00:00|66|65.6|65.92|65.52|66.05|65.65|65.9|65.5|85
1720598700000|2024-07-10 08:05:00|65.91|65.51|66|65.6|66.03|65.63|65.88|65.48|93
1720599000000|2024-07-10 08:10:00|65.99|65.59|65.93|65.53|66|65.6|65.87|65.47|55
1720599300000|2024-07-10 08:15:00|65.92|65.52|65.8|65.4|65.98|65.58|65.79|65.39|78
1720599600000|2024-07-10 08:20:00|65.81|65.41|65.94|65.54|65.95|65.55|65.79|65.39|119
1720599900000|2024-07-10 08:25:00|65.95|65.55|65.95|65.55|65.99|65.59|65.89|65.49|93
1720600200000|2024-07-10 08:30:00|65.96|65.56|65.94|65.54|66.01|65.61|65.94|65.54|40
1720600500000|2024-07-10 08:35:00|65.93|65.53|65.92|65.52|66|65.6|65.92|65.52|36
1720600800000|2024-07-10 08:40:00|65.93|65.53|65.86|65.46|65.98|65.58|65.86|65.46|54
1720601100000|2024-07-10 08:45:00|65.87|65.47|65.88|65.48|65.96|65.56|65.82|65.42|59
1720601400000|2024-07-10 08:50:00|65.87|65.47|65.87|65.47|65.93|65.53|65.85|65.45|49
1720601700000|2024-07-10 08:55:00|65.86|65.46|66|65.6|66.01|65.61|65.84|65.44|93
1720602000000|2024-07-10 09:00:00|65.99|65.59|66|65.6|66.02|65.62|65.9|65.5|103
1720602300000|2024-07-10 09:05:00|66.01|65.61|66.08|65.68|66.08|65.68|66|65.6|27
1720602600000|2024-07-10 09:10:00|66.09|65.69|66.05|65.65|66.09|65.69|66.05|65.65|33
1720602900000|2024-07-10 09:15:00|66.06|65.66|66.07|65.67|66.09|65.69|65.99|65.59|73
1720603200000|2024-07-10 09:20:00|66.06|65.66|65.93|65.53|66.07|65.67|65.86|65.46|94
1720603500000|2024-07-10 09:25:00|65.92|65.52|65.96|65.56|66.01|65.61|65.92|65.52|90
1720603800000|2024-07-10 09:30:00|65.95|65.55|65.95|65.55|65.95|65.55|65.9|65.5|112
1720604100000|2024-07-10 09:35:00|65.94|65.54|65.87|65.47|65.94|65.54|65.83|65.43|62
1720604400000|2024-07-10 09:40:00|65.88|65.48|65.94|65.54|65.96|65.56|65.86|65.46|60
1720604700000|2024-07-10 09:45:00|65.93|65.53|65.98|65.58|66.01|65.61|65.92|65.52|32
1720605000000|2024-07-10 09:50:00|65.97|65.57|66|65.6|66|65.6|65.96|65.56|58
1720605300000|2024-07-10 09:55:00|66.01|65.61|66.05|65.65|66.05|65.65|65.99|65.59|34
1720605600000|2024-07-10 10:00:00|66.06|65.66|66.06|65.66|66.1|65.7|66.03|65.63|35
1720605900000|2024-07-10 10:05:00|66.07|65.67|66.04|65.64|66.08|65.68|66.03|65.63|68
1720606200000|2024-07-10 10:10:00|66.03|65.63|65.9|65.5|66.04|65.64|65.88|65.48|57
1720606500000|2024-07-10 10:15:00|65.91|65.51|65.97|65.57|65.97|65.57|65.91|65.51|49
1720606800000|2024-07-10 10:20:00|65.96|65.56|66.06|65.66|66.06|65.66|65.92|65.52|44
1720607100000|2024-07-10 10:25:00|66.04|65.64|66.05|65.65|66.08|65.68|66.03|65.63|33
1720607400000|2024-07-10 10:30:00|66.06|65.66|66.15|65.75|66.16|65.76|66.06|65.66|30
1720607700000|2024-07-10 10:35:00|66.16|65.76|66.26|65.86|66.3|65.9|66.15|65.75|56
1720608000000|2024-07-10 10:40:00|66.27|65.87|66.27|65.87|66.3|65.9|66.26|65.86|18
1720608300000|2024-07-10 10:45:00|66.28|65.88|66.26|65.86|66.29|65.89|66.26|65.86|13
1720608600000|2024-07-10 10:50:00|66.27|65.87|66.22|65.82|66.28|65.88|66.15|65.75|65
1720608900000|2024-07-10 10:55:00|66.21|65.81|66.28|65.88|66.32|65.92|66.2|65.8|39
1720609200000|2024-07-10 11:00:00|66.27|65.87|66.34|65.94|66.34|65.94|66.27|65.87|23
1720609500000|2024-07-10 11:05:00|66.35|65.95|66.37|65.97|66.46|66.06|66.35|65.95|48
1720609800000|2024-07-10 11:10:00|66.38|65.98|66.34|65.94|66.41|66.01|66.26|65.86|56
1720610100000|2024-07-10 11:15:00|66.33|65.93|66.26|65.86|66.36|65.96|66.18|65.78|84
1720610400000|2024-07-10 11:20:00|66.27|65.87|66.21|65.81|66.3|65.9|66.17|65.77|97
1720610700000|2024-07-10 11:25:00|66.2|65.8|66.19|65.79|66.27|65.87|66.16|65.76|43
1720611000000|2024-07-10 11:30:00|66.2|65.8|66.28|65.88|66.33|65.93|66.19|65.79|58
1720611300000|2024-07-10 11:35:00|66.27|65.87|66.4|66|66.41|66.01|66.17|65.77|121
1720611600000|2024-07-10 11:40:00|66.39|65.99|66.36|65.96|66.45|66.05|66.34|65.94|72
1720611900000|2024-07-10 11:45:00|66.35|65.95|66.36|65.96|66.37|65.97|66.31|65.91|86
1720612200000|2024-07-10 11:50:00|66.35|65.95|66.3|65.9|66.39|65.99|66.29|65.89|64
1720612500000|2024-07-10 11:55:00|66.29|65.89|66.24|65.84|66.3|65.9|66.21|65.81|59
1720612800000|2024-07-10 12:00:00|66.25|65.85|66.22|65.82|66.25|65.85|66.19|65.79|110
1720613100000|2024-07-10 12:05:00|66.21|65.81|66.27|65.87|66.34|65.94|66.21|65.81|40
1720613400000|2024-07-10 12:10:00|66.28|65.88|66.25|65.85|66.28|65.88|66.24|65.84|18
1720613700000|2024-07-10 12:15:00|66.26|65.86|66.19|65.79|66.27|65.87|66.18|65.78|93
1720614000000|2024-07-10 12:20:00|66.18|65.78|66.1|65.7|66.2|65.8|66.1|65.7|71
1720614300000|2024-07-10 12:25:00|66.09|65.69|66.09|65.69|66.18|65.78|66.08|65.68|89
1720614600000|2024-07-10 12:30:00|66.08|65.68|65.74|65.34|66.09|65.69|65.69|65.29|197
1720614900000|2024-07-10 12:35:00|65.75|65.35|65.87|65.47|65.89|65.49|65.62|65.22|177
1720615200000|2024-07-10 12:40:00|65.86|65.46|65.93|65.53|65.94|65.54|65.84|65.44|68
1720615500000|2024-07-10 12:45:00|65.92|65.52|66.07|65.67|66.09|65.69|65.82|65.42|96
1720615800000|2024-07-10 12:50:00|66.06|65.66|66.24|65.84|66.26|65.86|66.05|65.65|98
1720616100000|2024-07-10 12:55:00|66.25|65.85|66.31|65.91|66.31|65.91|66.15|65.75|88
1720616400000|2024-07-10 13:00:00|66.3|65.9|66.28|65.88|66.39|65.99|66.19|65.79|191
1720616700000|2024-07-10 13:05:00|66.29|65.89|66.39|65.99|66.43|66.03|66.29|65.89|151
1720617000000|2024-07-10 13:10:00|66.4|66|66.46|66.06|66.46|66.06|66.36|65.96|86
1720617300000|2024-07-10 13:15:00|66.45|66.05|66.5|66.1|66.55|66.15|66.4|66|77
1720617600000|2024-07-10 13:20:00|66.49|66.09|66.54|66.14|66.57|66.17|66.45|66.05|69
1720617900000|2024-07-10 13:25:00|66.55|66.15|66.66|66.26|66.66|66.26|66.41|66.01|90
1720618200000|2024-07-10 13:30:00|66.65|66.25|66.55|66.15|66.66|66.26|66.46|66.06|126
1720618500000|2024-07-10 13:35:00|66.54|66.14|66.52|66.12|66.58|66.18|66.32|65.92|227
1720618800000|2024-07-10 13:40:00|66.5|66.1|66.58|66.18|66.59|66.19|66.42|66.02|271
1720619100000|2024-07-10 13:45:00|66.57|66.17|66.4|66|66.6|66.2|66.4|66|150
1720619400000|2024-07-10 13:50:00|66.41|66.01|66.34|65.94|66.42|66.02|66.31|65.91|65
1720619700000|2024-07-10 13:55:00|66.33|65.93|66.39|65.99|66.4|66|66.26|65.86|93
1720620000000|2024-07-10 14:00:00|66.4|66|66.65|66.25|66.66|66.26|66.37|65.97|113
1720620300000|2024-07-10 14:05:00|66.64|66.24|66.64|66.24|66.65|66.25|66.49|66.09|157
1720620600000|2024-07-10 14:10:00|66.65|66.25|66.48|66.08|66.65|66.25|66.32|65.92|246
1720620900000|2024-07-10 14:15:00|66.47|66.07|66.62|66.22|66.71|66.31|66.41|66.01|209
1720621200000|2024-07-10 14:20:00|66.63|66.23|66.74|66.34|66.79|66.39|66.6|66.2|163
1720621500000|2024-07-10 14:25:00|66.73|66.33|66.86|66.46|66.93|66.53|66.71|66.31|91
1720621800000|2024-07-10 14:30:00|66.87|66.47|66.79|66.39|66.88|66.48|66.74|66.34|106
1720622100000|2024-07-10 14:35:00|66.8|66.4|66.76|66.36|66.82|66.42|66.63|66.23|102
1720622400000|2024-07-10 14:40:00|66.75|66.35|66.66|66.26|66.8|66.4|66.63|66.23|94
1720622700000|2024-07-10 14:45:00|66.67|66.27|66.56|66.16|66.7|66.3|66.5|66.1|172
1720623000000|2024-07-10 14:50:00|66.57|66.17|66.69|66.29|66.72|66.32|66.54|66.14|120
1720623300000|2024-07-10 14:55:00|66.68|66.28|66.76|66.36|66.77|66.37|66.65|66.25|104
1720623600000|2024-07-10 15:00:00|66.75|66.35|66.66|66.26|66.77|66.37|66.61|66.21|116
1720623900000|2024-07-10 15:05:00|66.65|66.25|66.51|66.11|66.66|66.26|66.5|66.1|158
1720624200000|2024-07-10 15:10:00|66.52|66.12|66.83|66.43|66.84|66.44|66.5|66.1|185
1720624500000|2024-07-10 15:15:00|66.84|66.44|66.92|66.52|66.94|66.54|66.82|66.42|82
1720624800000|2024-07-10 15:20:00|66.91|66.51|66.8|66.4|66.92|66.52|66.8|66.4|47
1720625100000|2024-07-10 15:25:00|66.81|66.41|66.78|66.38|66.81|66.41|66.72|66.32|81
1720625400000|2024-07-10 15:30:00|66.79|66.39|67.03|66.63|67.03|66.63|66.77|66.37|126
1720625700000|2024-07-10 15:35:00|67.02|66.62|66.95|66.55|67.04|66.64|66.95|66.55|89
1720626000000|2024-07-10 15:40:00|66.96|66.56|67.01|66.61|67.01|66.61|66.92|66.52|35
1720626300000|2024-07-10 15:45:00|67|66.6|67|66.6|67.04|66.64|66.89|66.49|87
1720626600000|2024-07-10 15:50:00|66.99|66.59|66.99|66.59|67.01|66.61|66.94|66.54|117
1720626900000|2024-07-10 15:55:00|67|66.6|66.95|66.55|67.01|66.61|66.89|66.49|66
1720627200000|2024-07-10 16:00:00|66.94|66.54|66.93|66.53|67.01|66.61|66.89|66.49|155
1720627500000|2024-07-10 16:05:00|66.94|66.54|67.08|66.68|67.09|66.69|66.92|66.52|120
1720627800000|2024-07-10 16:10:00|67.09|66.69|67.14|66.74|67.24|66.84|67.08|66.68|83
1720628100000|2024-07-10 16:15:00|67.15|66.75|67.43|67.03|67.49|67.09|67.15|66.75|201
1720628400000|2024-07-10 16:20:00|67.42|67.02|67.22|66.82|67.43|67.03|67.16|66.76|165
1720628700000|2024-07-10 16:25:00|67.23|66.83|67.12|66.72|67.23|66.83|67.08|66.68|84
1720629000000|2024-07-10 16:30:00|67.13|66.73|67.05|66.65|67.14|66.74|67.02|66.62|81
1720629300000|2024-07-10 16:35:00|67.04|66.64|67.19|66.79|67.24|66.84|67.02|66.62|75
1720629600000|2024-07-10 16:40:00|67.18|66.78|67.14|66.74|67.21|66.81|67.05|66.65|111
1720629900000|2024-07-10 16:45:00|67.13|66.73|66.94|66.54|67.17|66.77|66.93|66.53|95
1720630200000|2024-07-10 16:50:00|66.93|66.53|66.9|66.5|66.95|66.55|66.87|66.47|103
1720630500000|2024-07-10 16:55:00|66.91|66.51|66.96|66.56|66.97|66.57|66.88|66.48|52
1720630800000|2024-07-10 17:00:00|66.95|66.55|66.89|66.49|67.03|66.63|66.88|66.48|137
1720631100000|2024-07-10 17:05:00|66.9|66.5|66.81|66.41|66.92|66.52|66.79|66.39|76
1720631400000|2024-07-10 17:10:00|66.8|66.4|66.94|66.54|66.94|66.54|66.78|66.38|39
1720631700000|2024-07-10 17:15:00|66.93|66.53|66.82|66.42|66.97|66.57|66.78|66.38|92
1720632000000|2024-07-10 17:20:00|66.81|66.41|66.67|66.27|66.86|66.46|66.67|66.27|53
1720632300000|2024-07-10 17:25:00|66.65|66.25|66.73|66.33|66.73|66.33|66.62|66.22|95
1720632600000|2024-07-10 17:30:00|66.74|66.34|66.75|66.35|66.76|66.36|66.62|66.22|64
1720632900000|2024-07-10 17:35:00|66.74|66.34|66.73|66.33|66.8|66.4|66.69|66.29|63
1720633200000|2024-07-10 17:40:00|66.74|66.34|66.7|66.3|66.74|66.34|66.67|66.27|39
1720633500000|2024-07-10 17:45:00|66.71|66.31|66.89|66.49|66.89|66.49|66.71|66.31|51
1720633800000|2024-07-10 17:50:00|66.9|66.5|66.96|66.56|66.98|66.58|66.88|66.48|36
1720634100000|2024-07-10 17:55:00|66.97|66.57|66.96|66.56|66.99|66.59|66.95|66.55|18
1720634400000|2024-07-10 18:00:00|66.97|66.57|67.02|66.62|67.04|66.64|66.97|66.57|41
1720634700000|2024-07-10 18:05:00|67.01|66.61|66.92|66.52|67.01|66.61|66.91|66.51|11
1720635000000|2024-07-10 18:10:00|66.94|66.54|66.99|66.59|66.99|66.59|66.91|66.51|28
1720635300000|2024-07-10 18:15:00|66.98|66.58|67|66.6|67.15|66.75|66.98|66.58|36
1720635600000|2024-07-10 18:20:00|66.99|66.59|66.93|66.53|67.03|66.63|66.92|66.52|60
1720635900000|2024-07-10 18:25:00|66.92|66.52|66.84|66.44|66.92|66.52|66.84|66.44|40
1720636200000|2024-07-10 18:30:00|66.85|66.45|66.9|66.5|66.9|66.5|66.83|66.43|31
1720636500000|2024-07-10 18:35:00|66.89|66.49|66.94|66.54|66.98|66.58|66.86|66.46|48
1720636800000|2024-07-10 18:40:00|66.95|66.55|66.88|66.48|66.96|66.56|66.86|66.46|22
1720637100000|2024-07-10 18:45:00|66.87|66.47|66.84|66.44|66.95|66.55|66.82|66.42|54
1720637400000|2024-07-10 18:50:00|66.85|66.45|66.85|66.45|66.87|66.47|66.82|66.42|26
1720637700000|2024-07-10 18:55:00|66.86|66.46|66.81|66.41|66.86|66.46|66.81|66.41|24
1720638000000|2024-07-10 19:00:00|66.82|66.42|66.72|66.32|66.82|66.42|66.71|66.31|31
1720638300000|2024-07-10 19:05:00|66.73|66.33|66.72|66.32|66.74|66.34|66.71|66.31|58
1720638600000|2024-07-10 19:10:00|66.71|66.31|66.58|66.18|66.72|66.32|66.58|66.18|82
1720638900000|2024-07-10 19:15:00|66.57|66.17|66.63|66.23|66.66|66.26|66.57|66.17|87
1720639200000|2024-07-10 19:20:00|66.64|66.24|66.7|66.3|66.7|66.3|66.59|66.19|46
1720639500000|2024-07-10 19:25:00|66.71|66.31|66.61|66.21|66.72|66.32|66.61|66.21|82
1720639800000|2024-07-10 19:30:00|66.62|66.22|66.75|66.35|66.75|66.35|66.61|66.21|52
1720640100000|2024-07-10 19:35:00|66.76|66.36|66.78|66.38|66.78|66.38|66.74|66.34|14
1720640400000|2024-07-10 19:40:00|66.77|66.37|66.83|66.43|66.86|66.46|66.75|66.35|75
1720640700000|2024-07-10 19:45:00|66.84|66.44|66.8|66.4|66.86|66.46|66.77|66.37|41
1720641000000|2024-07-10 19:50:00|66.77|66.37|66.83|66.43|66.84|66.44|66.75|66.35|46
1720641300000|2024-07-10 19:55:00|66.82|66.42|66.85|66.45|66.88|66.48|66.75|66.35|68
1720641600000|2024-07-10 20:00:00|66.86|66.46|66.93|66.53|67|66.6|66.86|66.46|60
1720641900000|2024-07-10 20:05:00|66.92|66.52|66.9|66.5|66.93|66.53|66.84|66.44|55
1720642200000|2024-07-10 20:10:00|66.89|66.49|66.99|66.59|67|66.6|66.85|66.45|46
1720642500000|2024-07-10 20:15:00|67|66.6|66.94|66.54|67.01|66.61|66.94|66.54|23
1720642800000|2024-07-10 20:20:00|66.93|66.53|66.93|66.53|66.95|66.55|66.89|66.49|37
1720643100000|2024-07-10 20:25:00|66.92|66.52|66.83|66.43|66.94|66.54|66.75|66.35|99
1720643400000|2024-07-10 20:30:00|66.82|66.42|66.74|66.34|66.84|66.44|66.65|66.25|94
1720643700000|2024-07-10 20:35:00|66.75|66.35|66.75|66.35|66.79|66.39|66.72|66.32|47
1720644000000|2024-07-10 20:40:00|66.73|66.33|66.81|66.41|66.83|66.43|66.73|66.33|41
1720644300000|2024-07-10 20:45:00|66.82|66.42|66.77|66.37|66.84|66.44|66.76|66.36|55
1720644600000|2024-07-10 20:50:00|66.78|66.38|66.78|66.38|66.88|66.48|66.78|66.38|48
1720644900000|2024-07-10 20:55:00|66.79|66.39|66.79|66.39|66.83|66.43|66.77|66.37|67
1720645200000|2024-07-10 21:00:00|66.78|66.38|66.77|66.37|66.78|66.38|66.71|66.31|58
1720645500000|2024-07-10 21:05:00|66.76|66.36|66.76|66.36|66.8|66.4|66.73|66.33|42
1720645800000|2024-07-10 21:10:00|66.77|66.37|66.59|66.19|66.78|66.38|66.59|66.19|39
1720646100000|2024-07-10 21:15:00|66.58|66.18|66.65|66.25|66.65|66.25|66.54|66.14|82
1720646400000|2024-07-10 21:20:00|66.66|66.26|66.69|66.29|66.69|66.29|66.66|66.26|24
1720646700000|2024-07-10 21:25:00|66.7|66.3|66.73|66.33|66.73|66.33|66.7|66.3|14
1720647000000|2024-07-10 21:30:00|66.72|66.32|66.68|66.28|66.73|66.33|66.68|66.28|21
1720647300000|2024-07-10 21:35:00|66.67|66.27|66.61|66.21|66.67|66.27|66.61|66.21|45
1720647600000|2024-07-10 21:40:00|66.6|66.2|66.61|66.21|66.62|66.22|66.59|66.19|46
1720647900000|2024-07-10 21:45:00|66.6|66.2|66.58|66.18|66.6|66.2|66.57|66.17|21
1720648200000|2024-07-10 21:50:00|66.59|66.19|66.61|66.21|66.64|66.24|66.58|66.18|36
1720648500000|2024-07-10 21:55:00|66.62|66.22|66.58|66.18|66.64|66.24|66.58|66.18|31
1720648800000|2024-07-10 22:00:00|66.59|66.19|66.77|66.37|66.78|66.38|66.58|66.18|84
1720649100000|2024-07-10 22:05:00|66.76|66.36|66.72|66.32|66.81|66.41|66.66|66.26|93
1720649400000|2024-07-10 22:10:00|66.71|66.31|66.69|66.29|66.73|66.33|66.65|66.25|38
1720649700000|2024-07-10 22:15:00|66.7|66.3|66.65|66.25|66.7|66.3|66.59|66.19|94
1720650000000|2024-07-10 22:20:00|66.66|66.26|66.7|66.3|66.8|66.4|66.63|66.23|114
1720650300000|2024-07-10 22:25:00|66.69|66.29|66.81|66.41|66.83|66.43|66.69|66.29|44
1720650600000|2024-07-10 22:30:00|66.8|66.4|66.84|66.44|66.86|66.46|66.79|66.39|41
1720650900000|2024-07-10 22:35:00|66.83|66.43|66.81|66.41|66.85|66.45|66.77|66.37|29
1720651200000|2024-07-10 22:40:00|66.82|66.42|66.77|66.37|66.82|66.42|66.75|66.35|22
1720651500000|2024-07-10 22:45:00|66.76|66.36|66.82|66.42|66.82|66.42|66.75|66.35|26
1720651800000|2024-07-10 22:50:00|66.84|66.44|66.9|66.5|66.9|66.5|66.83|66.43|20
1720652100000|2024-07-10 22:55:00|66.91|66.51|67.02|66.62|67.02|66.62|66.91|66.51|26
1720652400000|2024-07-10 23:00:00|67.01|66.61|67.03|66.63|67.04|66.64|66.98|66.58|18
1720652700000|2024-07-10 23:05:00|67.02|66.62|66.96|66.56|67.02|66.62|66.95|66.55|17
1720653000000|2024-07-10 23:10:00|66.95|66.55|66.98|66.58|66.99|66.59|66.95|66.55|14
1720653300000|2024-07-10 23:15:00|66.97|66.57|67.02|66.62|67.02|66.62|66.96|66.56|12
1720653600000|2024-07-10 23:20:00|67.03|66.63|67.03|66.63|67.04|66.64|67.02|66.62|8
1720653900000|2024-07-10 23:25:00|67.04|66.64|67.04|66.64|67.05|66.65|67.03|66.63|15
1720654200000|2024-07-10 23:30:00|67.05|66.65|67|66.6|67.05|66.65|66.96|66.56|29
1720654500000|2024-07-10 23:35:00|67.01|66.61|67.06|66.66|67.08|66.68|67.01|66.61|15
1720654800000|2024-07-10 23:40:00|67.07|66.67|67.18|66.78|67.18|66.78|67.07|66.67|36
1720655100000|2024-07-10 23:45:00|67.17|66.77|67.13|66.73|67.17|66.77|67.11|66.71|30
1720655400000|2024-07-10 23:50:00|67.14|66.74|67.15|66.75|67.19|66.79|67.13|66.73|45
1720655700000|2024-07-10 23:55:00|67.14|66.74|67.17|66.77|67.18|66.78|67.13|66.73|11
1720656000000|2024-07-11 00:00:00|67.16|66.76|67.17|66.77|67.19|66.79|67.14|66.74|36
1720656300000|2024-07-11 00:05:00|67.18|66.78|67.19|66.79|67.19|66.79|67.16|66.76|16
1720656600000|2024-07-11 00:10:00|67.18|66.78|67.1|66.7|67.2|66.8|67.09|66.69|57
1720656900000|2024-07-11 00:15:00|67.11|66.71|67.15|66.75|67.15|66.75|67.04|66.64|43
1720657200000|2024-07-11 00:20:00|67.16|66.76|67.28|66.88|67.32|66.92|67.15|66.75|26
1720657500000|2024-07-11 00:25:00|67.27|66.87|67.12|66.72|67.27|66.87|67.03|66.63|69
1720657800000|2024-07-11 00:30:00|67.11|66.71|67.1|66.7|67.14|66.74|67.06|66.66|38
1720658100000|2024-07-11 00:35:00|67.09|66.69|67.15|66.75|67.16|66.76|67.05|66.65|57
1720658400000|2024-07-11 00:40:00|67.16|66.76|67.12|66.72|67.21|66.81|67.11|66.71|56
1720658700000|2024-07-11 00:45:00|67.11|66.71|67.12|66.72|67.16|66.76|67.1|66.7|55
1720659000000|2024-07-11 00:50:00|67.11|66.71|67.26|66.86|67.28|66.88|67.11|66.71|51
1720659300000|2024-07-11 00:55:00|67.27|66.87|67.4|67|67.46|67.06|67.26|66.86|55
1720659600000|2024-07-11 01:00:00|67.39|66.99|67.27|66.87|67.4|67|67.26|66.86|52
1720659900000|2024-07-11 01:05:00|67.26|66.86|67.25|66.85|67.36|66.96|67.24|66.84|116
1720660200000|2024-07-11 01:10:00|67.24|66.84|67.27|66.87|67.34|66.94|67.21|66.81|105
1720660500000|2024-07-11 01:15:00|67.26|66.86|67.22|66.82|67.26|66.86|67.13|66.73|138
1720660800000|2024-07-11 01:20:00|67.21|66.81|67.22|66.82|67.25|66.85|67.16|66.76|51
1720661100000|2024-07-11 01:25:00|67.21|66.81|67.24|66.84|67.25|66.85|67.16|66.76|52
1720661400000|2024-07-11 01:30:00|67.23|66.83|67.1|66.7|67.23|66.83|67.1|66.7|56
1720661700000|2024-07-11 01:35:00|67.11|66.71|67.37|66.97|67.38|66.98|67.11|66.71|84
1720662000000|2024-07-11 01:40:00|67.36|66.96|67.54|67.14|67.55|67.15|67.33|66.93|136
1720662300000|2024-07-11 01:45:00|67.53|67.13|67.62|67.22|67.71|67.31|67.43|67.03|172
1720662600000|2024-07-11 01:50:00|67.61|67.21|67.54|67.14|67.67|67.27|67.54|67.14|153
1720662900000|2024-07-11 01:55:00|67.53|67.13|67.72|67.32|67.75|67.35|67.49|67.09|122
1720663200000|2024-07-11 02:00:00|67.73|67.33|67.63|67.23|67.76|67.36|67.62|67.22|107
1720663500000|2024-07-11 02:05:00|67.62|67.22|67.63|67.23|67.65|67.25|67.56|67.16|85
1720663800000|2024-07-11 02:10:00|67.64|67.24|67.55|67.15|67.64|67.24|67.55|67.15|51
1720664100000|2024-07-11 02:15:00|67.56|67.16|67.49|67.09|67.56|67.16|67.27|66.87|193
1720664400000|2024-07-11 02:20:00|67.48|67.08|67.46|67.06|67.52|67.12|67.38|66.98|81
1720664700000|2024-07-11 02:25:00|67.47|67.07|67.5|67.1|67.56|67.16|67.46|67.06|60
1720665000000|2024-07-11 02:30:00|67.49|67.09|67.51|67.11|67.51|67.11|67.39|66.99|68
1720665300000|2024-07-11 02:35:00|67.5|67.1|67.41|67.01|67.5|67.1|67.41|67.01|37
1720665600000|2024-07-11 02:40:00|67.4|67|67.37|66.97|67.46|67.06|67.37|66.97|48
1720665900000|2024-07-11 02:45:00|67.36|66.96|67.35|66.95|67.36|66.96|67.29|66.89|18
1720666200000|2024-07-11 02:50:00|67.36|66.96|67.41|67.01|67.47|67.07|67.33|66.93|28
1720666500000|2024-07-11 02:55:00|67.42|67.02|67.38|66.98|67.43|67.03|67.37|66.97|36
1720666800000|2024-07-11 03:00:00|67.4|67|67.42|67.02|67.48|67.08|67.4|67|40
1720667100000|2024-07-11 03:05:00|67.41|67.01|67.31|66.91|67.41|67.01|67.17|66.77|93
1720667400000|2024-07-11 03:10:00|67.3|66.9|67.26|66.86|67.3|66.9|67.2|66.8|52
1720667700000|2024-07-11 03:15:00|67.25|66.85|66.82|66.42|67.34|66.94|66.81|66.41|178
1720668000000|2024-07-11 03:20:00|66.83|66.43|66.88|66.48|66.9|66.5|66.63|66.23|367
1720668300000|2024-07-11 03:25:00|66.87|66.47|67.02|66.62|67.1|66.7|66.81|66.41|135
1720668600000|2024-07-11 03:30:00|67|66.6|67.09|66.69|67.13|66.73|66.94|66.54|166
1720668900000|2024-07-11 03:35:00|67.1|66.7|66.99|66.59|67.1|66.7|66.93|66.53|166
1720669200000|2024-07-11 03:40:00|66.98|66.58|67.04|66.64|67.05|66.65|66.96|66.56|66
1720669500000|2024-07-11 03:45:00|67.03|66.63|67.04|66.64|67.1|66.7|67.01|66.61|74
1720669800000|2024-07-11 03:50:00|67.03|66.63|67.07|66.67|67.07|66.67|67|66.6|47
1720670100000|2024-07-11 03:55:00|67.06|66.66|67.17|66.77|67.18|66.78|67.06|66.66|45
1720670400000|2024-07-11 04:00:00|67.18|66.78|67.11|66.71|67.18|66.78|67.1|66.7|44
1720670700000|2024-07-11 04:05:00|67.1|66.7|67.28|66.88|67.28|66.88|67.09|66.69|47
1720671000000|2024-07-11 04:10:00|67.29|66.89|67.41|67.01|67.41|67.01|67.29|66.89|39
1720671300000|2024-07-11 04:15:00|67.4|67|67.44|67.04|67.44|67.04|67.37|66.97|34
1720671600000|2024-07-11 04:20:00|67.43|67.03|67.43|67.03|67.44|67.04|67.34|66.94|43
1720671900000|2024-07-11 04:25:00|67.42|67.02|67.37|66.97|67.43|67.03|67.36|66.96|23
1720672200000|2024-07-11 04:30:00|67.36|66.96|67.35|66.95|67.36|66.96|67.25|66.85|57
1720672500000|2024-07-11 04:35:00|67.34|66.94|67.37|66.97|67.4|67|67.32|66.92|46
1720672800000|2024-07-11 04:40:00|67.38|66.98|67.37|66.97|67.4|67|67.35|66.95|38
1720673100000|2024-07-11 04:45:00|67.38|66.98|67.38|66.98|67.41|67.01|67.34|66.94|43
1720673400000|2024-07-11 04:50:00|67.39|66.99|67.45|67.05|67.45|67.05|67.35|66.95|41
1720673700000|2024-07-11 04:55:00|67.44|67.04|67.49|67.09|67.49|67.09|67.44|67.04|56
1720674000000|2024-07-11 05:00:00|67.48|67.08|67.6|67.2|67.61|67.21|67.48|67.08|50
1720674300000|2024-07-11 05:05:00|67.61|67.21|67.52|67.12|67.61|67.21|67.49|67.09|37
1720674600000|2024-07-11 05:10:00|67.53|67.13|67.63|67.23|67.64|67.24|67.53|67.13|41
1720674900000|2024-07-11 05:15:00|67.64|67.24|67.65|67.25|67.72|67.32|67.63|67.23|29
1720675200000|2024-07-11 05:20:00|67.64|67.24|67.59|67.19|67.64|67.24|67.57|67.17|35
1720675500000|2024-07-11 05:25:00|67.58|67.18|67.52|67.12|67.65|67.25|67.51|67.11|46
1720675800000|2024-07-11 05:30:00|67.51|67.11|67.41|67.01|67.53|67.13|67.41|67.01|37
1720676100000|2024-07-11 05:35:00|67.4|67|67.44|67.04|67.45|67.05|67.35|66.95|32
1720676400000|2024-07-11 05:40:00|67.43|67.03|67.59|67.19|67.61|67.21|67.41|67.01|47
1720676700000|2024-07-11 05:45:00|67.58|67.18|67.62|67.22|67.67|67.27|67.57|67.17|59
1720677000000|2024-07-11 05:50:00|67.63|67.23|67.65|67.25|67.72|67.32|67.61|67.21|65
1720677300000|2024-07-11 05:55:00|67.64|67.24|67.7|67.3|67.71|67.31|67.61|67.21|51
1720677600000|2024-07-11 06:00:00|67.71|67.31|67.75|67.35|67.75|67.35|67.65|67.25|69
1720677900000|2024-07-11 06:05:00|67.74|67.34|67.67|67.27|67.76|67.36|67.66|67.26|55
1720678200000|2024-07-11 06:10:00|67.66|67.26|67.62|67.22|67.69|67.29|67.62|67.22|19
1720678500000|2024-07-11 06:15:00|67.63|67.23|67.65|67.25|67.71|67.31|67.63|67.23|34
1720678800000|2024-07-11 06:20:00|67.64|67.24|67.74|67.34|67.75|67.35|67.64|67.24|22
1720679100000|2024-07-11 06:25:00|67.73|67.33|67.75|67.35|67.77|67.37|67.7|67.3|19
1720679400000|2024-07-11 06:30:00|67.76|67.36|67.67|67.27|67.76|67.36|67.65|67.25|22
1720679700000|2024-07-11 06:35:00|67.68|67.28|67.72|67.32|67.72|67.32|67.68|67.28|8
1720680000000|2024-07-11 06:40:00|67.73|67.33|67.74|67.34|67.75|67.35|67.72|67.32|15
1720680300000|2024-07-11 06:45:00|67.75|67.35|67.78|67.38|67.78|67.38|67.75|67.35|6
1720680600000|2024-07-11 06:50:00|67.79|67.39|67.83|67.43|67.83|67.43|67.79|67.39|35
1720680900000|2024-07-11 06:55:00|67.81|67.41|67.81|67.41|67.82|67.42|67.78|67.38|29
1720681200000|2024-07-11 07:00:00|67.82|67.42|67.83|67.43|67.85|67.45|67.8|67.4|42
1720681500000|2024-07-11 07:05:00|67.84|67.44|67.75|67.35|67.85|67.45|67.72|67.32|18
1720681800000|2024-07-11 07:10:00|67.76|67.36|67.72|67.32|67.76|67.36|67.72|67.32|15
1720682100000|2024-07-11 07:15:00|67.73|67.33|67.83|67.43|67.87|67.47|67.73|67.33|73
1720682400000|2024-07-11 07:20:00|67.82|67.42|67.79|67.39|67.83|67.43|67.75|67.35|29
1720682700000|2024-07-11 07:25:00|67.8|67.4|67.84|67.44|67.84|67.44|67.75|67.35|43
1720683000000|2024-07-11 07:30:00|67.83|67.43|67.84|67.44|67.86|67.46|67.79|67.39|39
1720683300000|2024-07-11 07:35:00|67.85|67.45|67.89|67.49|67.9|67.5|67.85|67.45|27
1720683600000|2024-07-11 07:40:00|67.9|67.5|67.95|67.55|67.97|67.57|67.89|67.49|41
1720683900000|2024-07-11 07:45:00|67.94|67.54|67.96|67.56|67.98|67.58|67.93|67.53|65
1720684200000|2024-07-11 07:50:00|67.97|67.57|68.01|67.61|68.01|67.61|67.96|67.56|32
1720684500000|2024-07-11 07:55:00|68.02|67.62|68.01|67.61|68.03|67.63|68.01|67.61|7
1720684800000|2024-07-11 08:00:00|68.02|67.62|68.11|67.71|68.13|67.73|68.02|67.62|22
1720685100000|2024-07-11 08:05:00|68.12|67.72|68.12|67.72|68.16|67.76|68.12|67.72|11
1720685400000|2024-07-11 08:10:00|68.11|67.71|67.88|67.48|68.11|67.71|67.87|67.47|44
1720685700000|2024-07-11 08:15:00|67.87|67.47|67.87|67.47|67.95|67.55|67.84|67.44|64
1720686000000|2024-07-11 08:20:00|67.88|67.48|67.83|67.43|67.9|67.5|67.83|67.43|67
1720686300000|2024-07-11 08:25:00|67.84|67.44|67.85|67.45|67.91|67.51|67.84|67.44|37
1720686600000|2024-07-11 08:30:00|67.84|67.44|67.74|67.34|67.86|67.46|67.73|67.33|113
1720686900000|2024-07-11 08:35:00|67.75|67.35|67.8|67.4|67.8|67.4|67.73|67.33|37
1720687200000|2024-07-11 08:40:00|67.81|67.41|67.84|67.44|67.89|67.49|67.8|67.4|28
1720687500000|2024-07-11 08:45:00|67.85|67.45|67.83|67.43|67.88|67.48|67.82|67.42|39
1720687800000|2024-07-11 08:50:00|67.84|67.44|67.72|67.32|67.87|67.47|67.68|67.28|69
1720688100000|2024-07-11 08:55:00|67.71|67.31|67.81|67.41|67.84|67.44|67.71|67.31|38
1720688400000|2024-07-11 09:00:00|67.8|67.4|67.75|67.35|67.83|67.43|67.71|67.31|48
1720688700000|2024-07-11 09:05:00|67.73|67.33|67.72|67.32|67.75|67.35|67.68|67.28|76
1720689000000|2024-07-11 09:10:00|67.73|67.33|67.86|67.46|67.87|67.47|67.73|67.33|24
1720689300000|2024-07-11 09:15:00|67.85|67.45|67.87|67.47|67.89|67.49|67.82|67.42|30
1720689600000|2024-07-11 09:20:00|67.88|67.48|67.96|67.56|67.97|67.57|67.88|67.48|35
1720689900000|2024-07-11 09:25:00|67.97|67.57|67.92|67.52|67.98|67.58|67.9|67.5|32
1720690200000|2024-07-11 09:30:00|67.93|67.53|67.85|67.45|67.93|67.53|67.84|67.44|56
1720690500000|2024-07-11 09:35:00|67.86|67.46|67.84|67.44|67.92|67.52|67.84|67.44|43
1720690800000|2024-07-11 09:40:00|67.85|67.45|67.9|67.5|67.95|67.55|67.85|67.45|40
1720691100000|2024-07-11 09:45:00|67.89|67.49|67.8|67.4|67.89|67.49|67.76|67.36|42
1720691400000|2024-07-11 09:50:00|67.81|67.41|67.79|67.39|67.81|67.41|67.76|67.36|79
1720691700000|2024-07-11 09:55:00|67.78|67.38|67.87|67.47|67.87|67.47|67.78|67.38|31
1720692000000|2024-07-11 10:00:00|67.86|67.46|67.92|67.52|67.99|67.59|67.85|67.45|48
1720692300000|2024-07-11 10:05:00|67.93|67.53|67.89|67.49|67.94|67.54|67.87|67.47|95
1720692600000|2024-07-11 10:10:00|67.88|67.48|67.76|67.36|67.88|67.48|67.72|67.32|87
1720692900000|2024-07-11 10:15:00|67.75|67.35|67.74|67.34|67.78|67.38|67.66|67.26|65
1720693200000|2024-07-11 10:20:00|67.73|67.33|67.79|67.39|67.84|67.44|67.72|67.32|95
1720693500000|2024-07-11 10:25:00|67.78|67.38|67.8|67.4|67.85|67.45|67.78|67.38|46
1720693800000|2024-07-11 10:30:00|67.79|67.39|67.8|67.4|67.86|67.46|67.79|67.39|50
1720694100000|2024-07-11 10:35:00|67.79|67.39|67.87|67.47|67.88|67.48|67.79|67.39|39
1720694400000|2024-07-11 10:40:00|67.86|67.46|67.92|67.52|67.93|67.53|67.85|67.45|35
1720694700000|2024-07-11 10:45:00|67.93|67.53|67.93|67.53|67.94|67.54|67.92|67.52|5
1720695000000|2024-07-11 10:50:00|67.94|67.54|67.99|67.59|67.99|67.59|67.94|67.54|24
1720695300000|2024-07-11 10:55:00|68|67.6|67.98|67.58|68|67.6|67.98|67.58|15
1720695600000|2024-07-11 11:00:00|67.99|67.59|67.99|67.59|68|67.6|67.92|67.52|71
1720695900000|2024-07-11 11:05:00|67.98|67.58|67.97|67.57|67.98|67.58|67.93|67.53|30
1720696200000|2024-07-11 11:10:00|67.98|67.58|68.01|67.61|68.02|67.62|67.97|67.57|43
1720696500000|2024-07-11 11:15:00|67.99|67.59|67.95|67.55|67.99|67.59|67.93|67.53|9
1720696800000|2024-07-11 11:20:00|67.97|67.57|68.1|67.7|68.15|67.75|67.97|67.57|111
1720697100000|2024-07-11 11:25:00|68.09|67.69|68|67.6|68.1|67.7|68|67.6|40
1720697400000|2024-07-11 11:30:00|68.01|67.61|68.06|67.66|68.06|67.66|68|67.6|32
1720697700000|2024-07-11 11:35:00|68.07|67.67|68.09|67.69|68.13|67.73|68.02|67.62|43
1720698000000|2024-07-11 11:40:00|68.1|67.7|68.11|67.71|68.19|67.79|68.1|67.7|94
1720698300000|2024-07-11 11:45:00|68.1|67.7|68.12|67.72|68.17|67.77|68.1|67.7|37
1720698600000|2024-07-11 11:50:00|68.11|67.71|68.18|67.78|68.18|67.78|68.08|67.68|74
1720698900000|2024-07-11 11:55:00|68.17|67.77|68.09|67.69|68.18|67.78|68.08|67.68|49
1720699200000|2024-07-11 12:00:00|68.08|67.68|68.04|67.64|68.17|67.77|68.03|67.63|70
1720699500000|2024-07-11 12:05:00|68.03|67.63|68.17|67.77|68.17|67.77|68|67.6|91
1720699800000|2024-07-11 12:10:00|68.18|67.78|68.13|67.73|68.22|67.82|68.12|67.72|56
1720700100000|2024-07-11 12:15:00|68.15|67.75|68.11|67.71|68.17|67.77|68.05|67.65|55
1720700400000|2024-07-11 12:20:00|68.12|67.72|68.09|67.69|68.17|67.77|68.06|67.66|61
1720700700000|2024-07-11 12:25:00|68.1|67.7|68.22|67.82|68.31|67.91|68.02|67.62|96
1720701000000|2024-07-11 12:30:00|68.23|67.83|69.05|68.65|69.18|68.78|68.23|67.83|723
1720701300000|2024-07-11 12:35:00|69.07|68.67|69.1|68.7|69.2|68.8|68.75|68.35|508
1720701600000|2024-07-11 12:40:00|69.11|68.71|69|68.6|69.23|68.83|68.86|68.46|376
1720701900000|2024-07-11 12:45:00|69.01|68.61|69.28|68.88|69.29|68.89|68.94|68.54|262
1720702200000|2024-07-11 12:50:00|69.27|68.87|69|68.6|69.33|68.93|68.93|68.53|311
1720702500000|2024-07-11 12:55:00|69.01|68.61|68.98|68.58|69.06|68.66|68.92|68.52|242
1720702800000|2024-07-11 13:00:00|68.99|68.59|68.93|68.53|69.01|68.61|68.89|68.49|162
1720703100000|2024-07-11 13:05:00|68.94|68.54|68.45|68.05|69.02|68.62|68.44|68.04|194
1720703400000|2024-07-11 13:10:00|68.46|68.06|68.59|68.19|68.66|68.26|68.4|68|209
1720703700000|2024-07-11 13:15:00|68.58|68.18|68.59|68.19|68.69|68.29|68.57|68.17|152
1720704000000|2024-07-11 13:20:00|68.58|68.18|68.58|68.18|68.66|68.26|68.51|68.11|128
1720704300000|2024-07-11 13:25:00|68.56|68.16|68.63|68.23|68.63|68.23|68.52|68.12|103
1720704600000|2024-07-11 13:30:00|68.64|68.24|68.65|68.25|68.74|68.34|68.62|68.22|188
1720704900000|2024-07-11 13:35:00|68.64|68.24|68.62|68.22|68.72|68.32|68.6|68.2|83
1720705200000|2024-07-11 13:40:00|68.63|68.23|68.72|68.32|68.72|68.32|68.5|68.1|167
1720705500000|2024-07-11 13:45:00|68.73|68.33|68.86|68.46|68.89|68.49|68.68|68.28|141
1720705800000|2024-07-11 13:50:00|68.85|68.45|68.79|68.39|68.9|68.5|68.76|68.36|108
1720706100000|2024-07-11 13:55:00|68.8|68.4|68.9|68.5|68.9|68.5|68.76|68.36|66
1720706400000|2024-07-11 14:00:00|68.91|68.51|69.1|68.7|69.1|68.7|68.91|68.51|97
1720706700000|2024-07-11 14:05:00|69.11|68.71|69.18|68.78|69.24|68.84|69.05|68.65|98
1720707000000|2024-07-11 14:10:00|69.17|68.77|68.91|68.51|69.18|68.78|68.85|68.45|149
1720707300000|2024-07-11 14:15:00|68.92|68.52|68.58|68.18|68.99|68.59|68.47|68.07|322
1720707600000|2024-07-11 14:20:00|68.57|68.17|68.56|68.16|68.65|68.25|68.4|68|360
1720707900000|2024-07-11 14:25:00|68.55|68.15|68.71|68.31|68.86|68.46|68.53|68.13|248
1720708200000|2024-07-11 14:30:00|68.7|68.3|68.81|68.41|68.89|68.49|68.69|68.29|136
1720708500000|2024-07-11 14:35:00|68.8|68.4|68.9|68.5|68.91|68.51|68.78|68.38|110
1720708800000|2024-07-11 14:40:00|68.89|68.49|68.68|68.28|68.92|68.52|68.67|68.27|104
1720709100000|2024-07-11 14:45:00|68.67|68.27|68.68|68.28|68.72|68.32|68.52|68.12|140
1720709400000|2024-07-11 14:50:00|68.67|68.27|68.82|68.42|68.88|68.48|68.65|68.25|151
1720709700000|2024-07-11 14:55:00|68.83|68.43|68.8|68.4|68.86|68.46|68.8|68.4|53
1720710000000|2024-07-11 15:00:00|68.78|68.38|69.08|68.68|69.09|68.69|68.78|68.38|110
1720710300000|2024-07-11 15:05:00|69.09|68.69|69.09|68.69|69.28|68.88|69.02|68.62|158
1720710600000|2024-07-11 15:10:00|69.1|68.7|69.04|68.64|69.14|68.74|68.91|68.51|96
1720710900000|2024-07-11 15:15:00|69.03|68.63|69.12|68.72|69.19|68.79|68.87|68.47|162
1720711200000|2024-07-11 15:20:00|69.13|68.73|69.07|68.67|69.19|68.79|69.01|68.61|151
1720711500000|2024-07-11 15:25:00|69.06|68.66|68.98|68.58|69.09|68.69|68.91|68.51|138
1720711800000|2024-07-11 15:30:00|68.96|68.56|68.62|68.22|68.97|68.57|68.62|68.22|159
1720712100000|2024-07-11 15:35:00|68.63|68.23|68.69|68.29|68.71|68.31|68.6|68.2|159
1720712400000|2024-07-11 15:40:00|68.7|68.3|68.63|68.23|68.78|68.38|68.49|68.09|303
1720712700000|2024-07-11 15:45:00|68.62|68.22|68.37|67.97|68.66|68.26|68.29|67.89|356
1720713000000|2024-07-11 15:50:00|68.36|67.96|68.21|67.81|68.42|68.02|68.1|67.7|236
1720713300000|2024-07-11 15:55:00|68.2|67.8|68.28|67.88|68.28|67.88|68.09|67.69|191
1720713600000|2024-07-11 16:00:00|68.27|67.87|68.15|67.75|68.39|67.99|68.14|67.74|185
1720713900000|2024-07-11 16:05:00|68.16|67.76|68.51|68.11|68.54|68.14|67.98|67.58|283
1720714200000|2024-07-11 16:10:00|68.5|68.1|68.71|68.31|68.8|68.4|68.48|68.08|160
1720714500000|2024-07-11 16:15:00|68.72|68.32|68.62|68.22|68.76|68.36|68.58|68.18|144
1720714800000|2024-07-11 16:20:00|68.63|68.23|68.67|68.27|68.72|68.32|68.57|68.17|94
1720715100000|2024-07-11 16:25:00|68.68|68.28|68.71|68.31|68.72|68.32|68.62|68.22|90
1720715400000|2024-07-11 16:30:00|68.72|68.32|68.8|68.4|68.83|68.43|68.64|68.24|87
1720715700000|2024-07-11 16:35:00|68.81|68.41|68.89|68.49|69.01|68.61|68.77|68.37|90
1720716000000|2024-07-11 16:40:00|68.88|68.48|68.75|68.35|68.89|68.49|68.7|68.3|76
1720716300000|2024-07-11 16:45:00|68.76|68.36|68.65|68.25|68.87|68.47|68.65|68.25|127
1720716600000|2024-07-11 16:50:00|68.66|68.26|68.56|68.16|68.69|68.29|68.55|68.15|52
1720716900000|2024-07-11 16:55:00|68.55|68.15|68.64|68.24|68.64|68.24|68.55|68.15|55
1720717200000|2024-07-11 17:00:00|68.65|68.25|68.51|68.11|68.68|68.28|68.51|68.11|81
1720717500000|2024-07-11 17:05:00|68.52|68.12|68.62|68.22|68.62|68.22|68.46|68.06|99
1720717800000|2024-07-11 17:10:00|68.61|68.21|68.73|68.33|68.73|68.33|68.61|68.21|33
1720718100000|2024-07-11 17:15:00|68.74|68.34|68.83|68.43|68.88|68.48|68.74|68.34|64
1720718400000|2024-07-11 17:20:00|68.84|68.44|69.12|68.72|69.13|68.73|68.84|68.44|64
1720718700000|2024-07-11 17:25:00|69.13|68.73|69.05|68.65|69.13|68.73|68.99|68.59|71
1720719000000|2024-07-11 17:30:00|69.04|68.64|69.08|68.68|69.13|68.73|69.03|68.63|60
1720719300000|2024-07-11 17:35:00|69.07|68.67|69.12|68.72|69.17|68.77|69.07|68.67|54
1720719600000|2024-07-11 17:40:00|69.13|68.73|69.18|68.78|69.23|68.83|69.13|68.73|33
1720719900000|2024-07-11 17:45:00|69.17|68.77|69.18|68.78|69.23|68.83|69.13|68.73|59
1720720200000|2024-07-11 17:50:00|69.17|68.77|69.12|68.72|69.22|68.82|69.12|68.72|46
1720720500000|2024-07-11 17:55:00|69.13|68.73|68.88|68.48|69.15|68.75|68.87|68.47|73
1720720800000|2024-07-11 18:00:00|68.87|68.47|68.77|68.37|68.87|68.47|68.74|68.34|44
1720721100000|2024-07-11 18:05:00|68.78|68.38|68.71|68.31|68.86|68.46|68.71|68.31|53
1720721400000|2024-07-11 18:10:00|68.7|68.3|68.8|68.4|68.82|68.42|68.68|68.28|61
1720721700000|2024-07-11 18:15:00|68.79|68.39|68.81|68.41|68.83|68.43|68.79|68.39|37
1720722000000|2024-07-11 18:20:00|68.82|68.42|69|68.6|69.07|68.67|68.82|68.42|117
1720722300000|2024-07-11 18:25:00|69.02|68.62|68.89|68.49|69.06|68.66|68.87|68.47|99
1720722600000|2024-07-11 18:30:00|68.88|68.48|68.75|68.35|68.91|68.51|68.75|68.35|130
1720722900000|2024-07-11 18:35:00|68.76|68.36|68.79|68.39|68.8|68.4|68.74|68.34|63
1720723200000|2024-07-11 18:40:00|68.78|68.38|68.8|68.4|68.8|68.4|68.75|68.35|21
1720723500000|2024-07-11 18:45:00|68.81|68.41|68.75|68.35|68.83|68.43|68.75|68.35|63
1720723800000|2024-07-11 18:50:00|68.76|68.36|68.8|68.4|68.81|68.41|68.76|68.36|31
1720724100000|2024-07-11 18:55:00|68.79|68.39|68.83|68.43|68.93|68.53|68.79|68.39|35
1720724400000|2024-07-11 19:00:00|68.82|68.42|68.7|68.3|68.82|68.42|68.67|68.27|80
1720724700000|2024-07-11 19:05:00|68.71|68.31|68.74|68.34|68.76|68.36|68.69|68.29|43
1720725000000|2024-07-11 19:10:00|68.73|68.33|68.68|68.28|68.73|68.33|68.57|68.17|39
1720725300000|2024-07-11 19:15:00|68.67|68.27|68.65|68.25|68.73|68.33|68.51|68.11|89
1720725600000|2024-07-11 19:20:00|68.63|68.23|68.48|68.08|68.67|68.27|68.47|68.07|110
1720725900000|2024-07-11 19:25:00|68.49|68.09|68.39|67.99|68.51|68.11|68.33|67.93|57
1720726200000|2024-07-11 19:30:00|68.4|68|68.42|68.02|68.51|68.11|68.32|67.92|127
1720726500000|2024-07-11 19:35:00|68.43|68.03|68.6|68.2|68.61|68.21|68.41|68.01|44
1720726800000|2024-07-11 19:40:00|68.59|68.19|68.58|68.18|68.67|68.27|68.54|68.14|57
1720727100000|2024-07-11 19:45:00|68.6|68.2|68.65|68.25|68.68|68.28|68.57|68.17|76
1720727400000|2024-07-11 19:50:00|68.64|68.24|68.53|68.13|68.65|68.25|68.51|68.11|63
1720727700000|2024-07-11 19:55:00|68.54|68.14|68.58|68.18|68.59|68.19|68.5|68.1|69
1720728000000|2024-07-11 20:00:00|68.57|68.17|68.57|68.17|68.61|68.21|68.39|67.99|140
1720728300000|2024-07-11 20:05:00|68.56|68.16|68.61|68.21|68.66|68.26|68.51|68.11|57
1720728600000|2024-07-11 20:10:00|68.62|68.22|68.29|67.89|68.63|68.23|68.26|67.86|138
1720728900000|2024-07-11 20:15:00|68.28|67.88|68.33|67.93|68.42|68.02|68.27|67.87|174
1720729200000|2024-07-11 20:20:00|68.34|67.94|68.2|67.8|68.34|67.94|68.11|67.71|67
1720729500000|2024-07-11 20:25:00|68.19|67.79|68.3|67.9|68.36|67.96|68.18|67.78|80
1720729800000|2024-07-11 20:30:00|68.29|67.89|68.35|67.95|68.36|67.96|68.17|67.77|85
1720730100000|2024-07-11 20:35:00|68.34|67.94|68.31|67.91|68.37|67.97|68.27|67.87|48
1720730400000|2024-07-11 20:40:00|68.32|67.92|68.29|67.89|68.37|67.97|68.29|67.89|38
1720730700000|2024-07-11 20:45:00|68.28|67.88|68.22|67.82|68.29|67.89|68.22|67.82|32
1720731000000|2024-07-11 20:50:00|68.23|67.83|68.28|67.88|68.33|67.93|68.22|67.82|30
1720731300000|2024-07-11 20:55:00|68.27|67.87|68.17|67.77|68.33|67.93|68.13|67.73|59
1720731600000|2024-07-11 21:00:00|68.16|67.76|68.11|67.71|68.17|67.77|68.1|67.7|66
1720731900000|2024-07-11 21:05:00|68.1|67.7|68.12|67.72|68.16|67.76|68.05|67.65|67
1720732200000|2024-07-11 21:10:00|68.11|67.71|67.96|67.56|68.16|67.76|67.95|67.55|70
1720732500000|2024-07-11 21:15:00|67.97|67.57|67.78|67.38|67.97|67.57|67.78|67.38|39
1720732800000|2024-07-11 21:20:00|67.77|67.37|67.7|67.3|67.78|67.38|67.7|67.3|46
1720733100000|2024-07-11 21:25:00|67.69|67.29|67.78|67.38|67.78|67.38|67.64|67.24|58
1720733400000|2024-07-11 21:30:00|67.79|67.39|67.81|67.41|67.82|67.42|67.67|67.27|97
1720733700000|2024-07-11 21:35:00|67.8|67.4|67.88|67.48|67.88|67.48|67.8|67.4|45
1720734000000|2024-07-11 21:40:00|67.89|67.49|67.94|67.54|67.95|67.55|67.88|67.48|62
1720734300000|2024-07-11 21:45:00|67.93|67.53|67.95|67.55|67.95|67.55|67.93|67.53|41
1720734600000|2024-07-11 21:50:00|67.94|67.54|67.83|67.43|67.94|67.54|67.82|67.42|32
1720734900000|2024-07-11 21:55:00|67.84|67.44|67.92|67.52|67.92|67.52|67.84|67.44|83
1720735200000|2024-07-11 22:00:00|67.91|67.51|67.78|67.38|67.92|67.52|67.65|67.25|144
1720735500000|2024-07-11 22:05:00|67.79|67.39|67.84|67.44|67.87|67.47|67.72|67.32|130
1720735800000|2024-07-11 22:10:00|67.85|67.45|67.76|67.36|67.92|67.52|67.74|67.34|67
1720736100000|2024-07-11 22:15:00|67.77|67.37|67.72|67.32|67.78|67.38|67.67|67.27|71
1720736400000|2024-07-11 22:20:00|67.71|67.31|67.77|67.37|67.79|67.39|67.66|67.26|97
1720736700000|2024-07-11 22:25:00|67.78|67.38|67.9|67.5|67.9|67.5|67.74|67.34|51
1720737000000|2024-07-11 22:30:00|67.91|67.51|67.94|67.54|67.94|67.54|67.83|67.43|91
1720737300000|2024-07-11 22:35:00|67.93|67.53|67.94|67.54|67.97|67.57|67.91|67.51|37
1720737600000|2024-07-11 22:40:00|67.93|67.53|67.99|67.59|67.99|67.59|67.93|67.53|27
1720737900000|2024-07-11 22:45:00|68|67.6|67.79|67.39|68|67.6|67.75|67.35|75
1720738200000|2024-07-11 22:50:00|67.78|67.38|67.82|67.42|67.87|67.47|67.74|67.34|78
1720738500000|2024-07-11 22:55:00|67.81|67.41|67.85|67.45|67.86|67.46|67.8|67.4|33
1720738800000|2024-07-11 23:00:00|67.84|67.44|67.87|67.47|67.92|67.52|67.82|67.42|75
1720739100000|2024-07-11 23:05:00|67.88|67.48|67.86|67.46|67.91|67.51|67.82|67.42|92
1720739400000|2024-07-11 23:10:00|67.87|67.47|67.88|67.48|67.94|67.54|67.86|67.46|31
1720739700000|2024-07-11 23:15:00|67.87|67.47|67.78|67.38|67.87|67.47|67.65|67.25|138
1720740000000|2024-07-11 23:20:00|67.79|67.39|67.71|67.31|67.79|67.39|67.61|67.21|60
1720740300000|2024-07-11 23:25:00|67.72|67.32|67.76|67.36|67.87|67.47|67.69|67.29|120
1720740600000|2024-07-11 23:30:00|67.75|67.35|67.55|67.15|67.8|67.4|67.55|67.15|114
1720740900000|2024-07-11 23:35:00|67.56|67.16|67.71|67.31|67.71|67.31|67.56|67.16|89
1720741200000|2024-07-11 23:40:00|67.7|67.3|67.61|67.21|67.7|67.3|67.54|67.14|98
1720741500000|2024-07-11 23:45:00|67.62|67.22|67.61|67.21|67.66|67.26|67.58|67.18|64
1720741800000|2024-07-11 23:50:00|67.62|67.22|67.65|67.25|67.69|67.29|67.61|67.21|54
1720742100000|2024-07-11 23:55:00|67.64|67.24|67.56|67.16|67.66|67.26|67.56|67.16|43
1720742400000|2024-07-12 00:00:00|67.57|67.17|67.54|67.14|67.66|67.26|67.52|67.12|68
1720742700000|2024-07-12 00:05:00|67.55|67.15|67.5|67.1|67.64|67.24|67.5|67.1|117
1720743000000|2024-07-12 00:10:00|67.51|67.11|67.53|67.13|67.54|67.14|67.41|67.01|92
1720743300000|2024-07-12 00:15:00|67.54|67.14|67.51|67.11|67.56|67.16|67.4|67|116
1720743600000|2024-07-12 00:20:00|67.5|67.1|67.7|67.3|67.7|67.3|67.49|67.09|110
1720743900000|2024-07-12 00:25:00|67.69|67.29|67.78|67.38|67.83|67.43|67.64|67.24|92
1720744200000|2024-07-12 00:30:00|67.77|67.37|67.9|67.5|67.95|67.55|67.73|67.33|100
1720744500000|2024-07-12 00:35:00|67.89|67.49|68|67.6|68.02|67.62|67.89|67.49|56
1720744800000|2024-07-12 00:40:00|67.99|67.59|68.04|67.64|68.08|67.68|67.98|67.58|46
1720745100000|2024-07-12 00:45:00|68.03|67.63|67.92|67.52|68.04|67.64|67.9|67.5|118
1720745400000|2024-07-12 00:50:00|67.93|67.53|67.86|67.46|67.94|67.54|67.83|67.43|58
1720745700000|2024-07-12 00:55:00|67.87|67.47|67.65|67.25|67.88|67.48|67.62|67.22|95
1720746000000|2024-07-12 01:00:00|67.66|67.26|67.8|67.4|67.85|67.45|67.65|67.25|122
1720746300000|2024-07-12 01:05:00|67.79|67.39|67.85|67.45|67.86|67.46|67.75|67.35|111
1720746600000|2024-07-12 01:10:00|67.86|67.46|67.58|67.18|67.9|67.5|67.58|67.18|114
1720746900000|2024-07-12 01:15:00|67.57|67.17|67.11|66.71|67.57|67.17|67.07|66.67|354
1720747200000|2024-07-12 01:20:00|67.12|66.72|67.07|66.67|67.27|66.87|67.05|66.65|295
1720747500000|2024-07-12 01:25:00|67.06|66.66|67.23|66.83|67.24|66.84|66.99|66.59|247
1720747800000|2024-07-12 01:30:00|67.22|66.82|67.48|67.08|67.52|67.12|67.19|66.79|153
1720748100000|2024-07-12 01:35:00|67.49|67.09|67.77|67.37|67.77|67.37|67.49|67.09|127
1720748400000|2024-07-12 01:40:00|67.76|67.36|67.84|67.44|67.84|67.44|67.7|67.3|117
1720748700000|2024-07-12 01:45:00|67.83|67.43|67.87|67.47|67.92|67.52|67.78|67.38|133
1720749000000|2024-07-12 01:50:00|67.86|67.46|67.92|67.52|67.93|67.53|67.81|67.41|93
1720749300000|2024-07-12 01:55:00|67.91|67.51|67.9|67.5|67.98|67.58|67.9|67.5|80
1720749600000|2024-07-12 02:00:00|67.91|67.51|67.86|67.46|67.94|67.54|67.83|67.43|63
1720749900000|2024-07-12 02:05:00|67.87|67.47|68.02|67.62|68.02|67.62|67.86|67.46|37
1720750200000|2024-07-12 02:10:00|68.01|67.61|68.05|67.65|68.05|67.65|67.97|67.57|43
1720750500000|2024-07-12 02:15:00|68.04|67.64|68.13|67.73|68.17|67.77|68.04|67.64|101
1720750800000|2024-07-12 02:20:00|68.12|67.72|68.38|67.98|68.41|68.01|68.11|67.71|104
1720751100000|2024-07-12 02:25:00|68.37|67.97|68.3|67.9|68.43|68.03|68.26|67.86|136
1720751400000|2024-07-12 02:30:00|68.31|67.91|68.41|68.01|68.41|68.01|68.28|67.88|86
1720751700000|2024-07-12 02:35:00|68.42|68.02|68.5|68.1|68.55|68.15|68.4|68|75
1720752000000|2024-07-12 02:40:00|68.51|68.11|68.66|68.26|68.66|68.26|68.51|68.11|65
1720752300000|2024-07-12 02:45:00|68.65|68.25|68.58|68.18|68.66|68.26|68.57|68.17|58
1720752600000|2024-07-12 02:50:00|68.59|68.19|68.51|68.11|68.59|68.19|68.47|68.07|64
1720752900000|2024-07-12 02:55:00|68.5|68.1|68.55|68.15|68.59|68.19|68.5|68.1|54
1720753200000|2024-07-12 03:00:00|68.56|68.16|68.49|68.09|68.62|68.22|68.47|68.07|44
1720753500000|2024-07-12 03:05:00|68.48|68.08|68.43|68.03|68.5|68.1|68.4|68|57
1720753800000|2024-07-12 03:10:00|68.42|68.02|68.22|67.82|68.42|68.02|68.21|67.81|49
1720754100000|2024-07-12 03:15:00|68.23|67.83|68.2|67.8|68.34|67.94|68.2|67.8|92
1720754400000|2024-07-12 03:20:00|68.21|67.81|68.31|67.91|68.32|67.92|68.19|67.79|71
1720754700000|2024-07-12 03:25:00|68.32|67.92|68.35|67.95|68.48|68.08|68.32|67.92|61
1720755000000|2024-07-12 03:30:00|68.36|67.96|68.45|68.05|68.45|68.05|68.34|67.94|63
1720755300000|2024-07-12 03:35:00|68.43|68.03|68.28|67.88|68.44|68.04|68.24|67.84|78
1720755600000|2024-07-12 03:40:00|68.29|67.89|68.21|67.81|68.35|67.95|68.21|67.81|90
1720755900000|2024-07-12 03:45:00|68.2|67.8|68.26|67.86|68.33|67.93|68.18|67.78|105
1720756200000|2024-07-12 03:50:00|68.27|67.87|68.37|67.97|68.39|67.99|68.26|67.86|79
1720756500000|2024-07-12 03:55:00|68.36|67.96|68.32|67.92|68.39|67.99|68.31|67.91|48
1720756800000|2024-07-12 04:00:00|68.31|67.91|68.4|68|68.45|68.05|68.31|67.91|50
1720757100000|2024-07-12 04:05:00|68.39|67.99|68.46|68.06|68.48|68.08|68.38|67.98|34
1720757400000|2024-07-12 04:10:00|68.45|68.05|68.44|68.04|68.5|68.1|68.43|68.03|22
1720757700000|2024-07-12 04:15:00|68.45|68.05|68.51|68.11|68.59|68.19|68.43|68.03|57
1720758000000|2024-07-12 04:20:00|68.52|68.12|68.5|68.1|68.53|68.13|68.48|68.08|33
1720758300000|2024-07-12 04:25:00|68.49|68.09|68.22|67.82|68.5|68.1|68.22|67.82|84
1720758600000|2024-07-12 04:30:00|68.21|67.81|68.32|67.92|68.37|67.97|68.19|67.79|139
1720758900000|2024-07-12 04:35:00|68.31|67.91|68.53|68.13|68.53|68.13|68.27|67.87|98
1720759200000|2024-07-12 04:40:00|68.54|68.14|68.31|67.91|68.55|68.15|68.31|67.91|47
1720759500000|2024-07-12 04:45:00|68.3|67.9|68.5|68.1|68.51|68.11|68.29|67.89|96
1720759800000|2024-07-12 04:50:00|68.49|68.09|68.38|67.98|68.5|68.1|68.35|67.95|53
1720760100000|2024-07-12 04:55:00|68.37|67.97|68.44|68.04|68.45|68.05|68.32|67.92|28
1720760400000|2024-07-12 05:00:00|68.45|68.05|68.35|67.95|68.48|68.08|68.35|67.95|38
1720760700000|2024-07-12 05:05:00|68.36|67.96|68.24|67.84|68.37|67.97|68.24|67.84|21
1720761000000|2024-07-12 05:10:00|68.23|67.83|68.26|67.86|68.3|67.9|68.23|67.83|34
1720761300000|2024-07-12 05:15:00|68.27|67.87|68.27|67.87|68.3|67.9|68.19|67.79|75
1720761600000|2024-07-12 05:20:00|68.26|67.86|68.3|67.9|68.34|67.94|68.26|67.86|60
1720761900000|2024-07-12 05:25:00|68.31|67.91|68.34|67.94|68.37|67.97|68.27|67.87|68
1720762200000|2024-07-12 05:30:00|68.32|67.92|68.34|67.94|68.4|68|68.28|67.88|93
1720762500000|2024-07-12 05:35:00|68.35|67.95|68.47|68.07|68.47|68.07|68.35|67.95|62
1720762800000|2024-07-12 05:40:00|68.48|68.08|68.52|68.12|68.59|68.19|68.44|68.04|92
1720763100000|2024-07-12 05:45:00|68.51|68.11|68.53|68.13|68.53|68.13|68.39|67.99|89
1720763400000|2024-07-12 05:50:00|68.54|68.14|68.48|68.08|68.56|68.16|68.47|68.07|93
1720763700000|2024-07-12 05:55:00|68.47|68.07|68.55|68.15|68.55|68.15|68.42|68.02|79
1720764000000|2024-07-12 06:00:00|68.56|68.16|68.58|68.18|68.6|68.2|68.54|68.14|60
1720764300000|2024-07-12 06:05:00|68.57|68.17|68.59|68.19|68.6|68.2|68.57|68.17|35
1720764600000|2024-07-12 06:10:00|68.6|68.2|68.61|68.21|68.61|68.21|68.58|68.18|18
1720764900000|2024-07-12 06:15:00|68.6|68.2|68.88|68.48|68.91|68.51|68.6|68.2|186
1720765200000|2024-07-12 06:20:00|68.87|68.47|69.01|68.61|69.04|68.64|68.87|68.47|81
1720765500000|2024-07-12 06:25:00|69.02|68.62|69.1|68.7|69.14|68.74|69.02|68.62|97
1720765800000|2024-07-12 06:30:00|69.11|68.71|68.95|68.55|69.11|68.71|68.95|68.55|60
1720766100000|2024-07-12 06:35:00|68.94|68.54|69.01|68.61|69.01|68.61|68.92|68.52|41
1720766400000|2024-07-12 06:40:00|69.02|68.62|68.91|68.51|69.04|68.64|68.91|68.51|57
1720766700000|2024-07-12 06:45:00|68.9|68.5|68.82|68.42|68.92|68.52|68.75|68.35|94
1720767000000|2024-07-12 06:50:00|68.81|68.41|68.79|68.39|68.85|68.45|68.76|68.36|38
1720767300000|2024-07-12 06:55:00|68.78|68.38|68.74|68.34|68.78|68.38|68.71|68.31|19
1720767600000|2024-07-12 07:00:00|68.75|68.35|68.69|68.29|68.77|68.37|68.69|68.29|47
1720767900000|2024-07-12 07:05:00|68.7|68.3|68.78|68.38|68.81|68.41|68.7|68.3|49
1720768200000|2024-07-12 07:10:00|68.77|68.37|68.81|68.41|68.85|68.45|68.76|68.36|66
1720768500000|2024-07-12 07:15:00|68.8|68.4|68.83|68.43|68.89|68.49|68.79|68.39|43
1720768800000|2024-07-12 07:20:00|68.82|68.42|68.88|68.48|68.88|68.48|68.75|68.35|90
1720769100000|2024-07-12 07:25:00|68.89|68.49|68.85|68.45|69.01|68.61|68.85|68.45|51
1720769400000|2024-07-12 07:30:00|68.84|68.44|68.78|68.38|68.87|68.47|68.76|68.36|125
1720769700000|2024-07-12 07:35:00|68.79|68.39|68.8|68.4|68.89|68.49|68.71|68.31|183
1720770000000|2024-07-12 07:40:00|68.81|68.41|68.83|68.43|68.99|68.59|68.81|68.41|165
1720770300000|2024-07-12 07:45:00|68.84|68.44|68.85|68.45|68.91|68.51|68.73|68.33|188
1720770600000|2024-07-12 07:50:00|68.86|68.46|69.15|68.75|69.15|68.75|68.86|68.46|88
1720770900000|2024-07-12 07:55:00|69.16|68.76|69.15|68.75|69.19|68.79|69.12|68.72|83
1720771200000|2024-07-12 08:00:00|69.14|68.74|69.09|68.69|69.15|68.75|69.06|68.66|100
1720771500000|2024-07-12 08:05:00|69.08|68.68|69.15|68.75|69.17|68.77|69.04|68.64|84
1720771800000|2024-07-12 08:10:00|69.14|68.74|69.19|68.79|69.21|68.81|69.08|68.68|98
1720772100000|2024-07-12 08:15:00|69.2|68.8|69.19|68.79|69.41|69.01|69.19|68.79|129
1720772400000|2024-07-12 08:20:00|69.2|68.8|69.1|68.7|69.2|68.8|69.06|68.66|78
1720772700000|2024-07-12 08:25:00|69.09|68.69|69.13|68.73|69.13|68.73|69.01|68.61|64
1720773000000|2024-07-12 08:30:00|69.14|68.74|69.09|68.69|69.16|68.76|69.05|68.65|108
1720773300000|2024-07-12 08:35:00|69.08|68.68|69.2|68.8|69.2|68.8|69.02|68.62|129
1720773600000|2024-07-12 08:40:00|69.21|68.81|69.33|68.93|69.34|68.94|69.2|68.8|82
1720773900000|2024-07-12 08:45:00|69.32|68.92|69.25|68.85|69.39|68.99|69.23|68.83|70
1720774200000|2024-07-12 08:50:00|69.26|68.86|69.17|68.77|69.29|68.89|69.13|68.73|105
1720774500000|2024-07-12 08:55:00|69.16|68.76|69.28|68.88|69.28|68.88|69.15|68.75|71
1720774800000|2024-07-12 09:00:00|69.27|68.87|69.2|68.8|69.27|68.87|69.15|68.75|76
1720775100000|2024-07-12 09:05:00|69.21|68.81|69.23|68.83|69.23|68.83|69.18|68.78|31
1720775400000|2024-07-12 09:10:00|69.22|68.82|69.28|68.88|69.28|68.88|69.2|68.8|47
1720775700000|2024-07-12 09:15:00|69.26|68.86|69.19|68.79|69.26|68.86|69.06|68.66|138
1720776000000|2024-07-12 09:20:00|69.18|68.78|69.33|68.93|69.51|69.11|69.18|68.78|77
1720776300000|2024-07-12 09:25:00|69.32|68.92|69.25|68.85|69.35|68.95|69.23|68.83|41
1720776600000|2024-07-12 09:30:00|69.26|68.86|69.33|68.93|69.34|68.94|69.25|68.85|58
1720776900000|2024-07-12 09:35:00|69.32|68.92|69.41|69.01|69.41|69.01|69.22|68.82|84
1720777200000|2024-07-12 09:40:00|69.4|69|69.34|68.94|69.48|69.08|69.31|68.91|122
1720777500000|2024-07-12 09:45:00|69.35|68.95|69.25|68.85|69.35|68.95|69.17|68.77|104
1720777800000|2024-07-12 09:50:00|69.24|68.84|68.94|68.54|69.25|68.85|68.94|68.54|192
1720778100000|2024-07-12 09:55:00|68.95|68.55|69.04|68.64|69.07|68.67|68.94|68.54|96
1720778400000|2024-07-12 10:00:00|69.03|68.63|69.06|68.66|69.11|68.71|68.96|68.56|156
1720778700000|2024-07-12 10:05:00|69.07|68.67|68.9|68.5|69.2|68.8|68.85|68.45|171
1720779000000|2024-07-12 10:10:00|68.91|68.51|68.74|68.34|68.91|68.51|68.67|68.27|126
1720779300000|2024-07-12 10:15:00|68.73|68.33|68.53|68.13|68.73|68.33|68.5|68.1|82
1720779600000|2024-07-12 10:20:00|68.55|68.15|68.7|68.3|68.72|68.32|68.44|68.04|135
1720779900000|2024-07-12 10:25:00|68.69|68.29|68.92|68.52|69.07|68.67|68.67|68.27|177
1720780200000|2024-07-12 10:30:00|68.93|68.53|68.76|68.36|69.08|68.68|68.76|68.36|217
1720780500000|2024-07-12 10:35:00|68.78|68.38|68.89|68.49|68.98|68.58|68.78|68.38|130
1720780800000|2024-07-12 10:40:00|68.91|68.51|69.03|68.63|69.03|68.63|68.9|68.5|104
1720781100000|2024-07-12 10:45:00|69.04|68.64|68.87|68.47|69.05|68.65|68.86|68.46|67
1720781400000|2024-07-12 10:50:00|68.88|68.48|69.06|68.66|69.08|68.68|68.88|68.48|108
1720781700000|2024-07-12 10:55:00|69.07|68.67|69.14|68.74|69.14|68.74|69.05|68.65|36
1720782000000|2024-07-12 11:00:00|69.13|68.73|69.01|68.61|69.14|68.74|69.01|68.61|83
1720782300000|2024-07-12 11:05:00|69|68.6|69.08|68.68|69.09|68.69|68.96|68.56|62
1720782600000|2024-07-12 11:10:00|69.09|68.69|69.11|68.71|69.15|68.75|69.08|68.68|47
1720782900000|2024-07-12 11:15:00|69.12|68.72|68.98|68.58|69.17|68.77|68.92|68.52|61
1720783200000|2024-07-12 11:20:00|68.99|68.59|68.91|68.51|68.99|68.59|68.8|68.4|123
1720783500000|2024-07-12 11:25:00|68.92|68.52|68.97|68.57|69.01|68.61|68.91|68.51|65
1720783800000|2024-07-12 11:30:00|68.96|68.56|68.74|68.34|68.96|68.56|68.71|68.31|42
1720784100000|2024-07-12 11:35:00|68.73|68.33|68.65|68.25|68.8|68.4|68.64|68.24|93
1720784400000|2024-07-12 11:40:00|68.68|68.28|68.71|68.31|68.75|68.35|68.67|68.27|46
1720784700000|2024-07-12 11:45:00|68.7|68.3|68.6|68.2|68.71|68.31|68.53|68.13|80
1720785000000|2024-07-12 11:50:00|68.61|68.21|68.54|68.14|68.62|68.22|68.51|68.11|80
1720785300000|2024-07-12 11:55:00|68.53|68.13|68.7|68.3|68.71|68.31|68.5|68.1|89
1720785600000|2024-07-12 12:00:00|68.69|68.29|68.65|68.25|68.74|68.34|68.65|68.25|88
1720785900000|2024-07-12 12:05:00|68.67|68.27|68.71|68.31|68.72|68.32|68.64|68.24|68
1720786200000|2024-07-12 12:10:00|68.72|68.32|68.65|68.25|68.79|68.39|68.64|68.24|89
1720786500000|2024-07-12 12:15:00|68.64|68.24|68.54|68.14|68.71|68.31|68.53|68.13|167
1720786800000|2024-07-12 12:20:00|68.53|68.13|68.69|68.29|68.7|68.3|68.51|68.11|82
1720787100000|2024-07-12 12:25:00|68.7|68.3|68.57|68.17|68.73|68.33|68.56|68.16|74
1720787400000|2024-07-12 12:30:00|68.58|68.18|68.11|67.71|68.58|68.18|68.08|67.68|369
1720787700000|2024-07-12 12:35:00|68.1|67.7|68.1|67.7|68.29|67.89|68.02|67.62|301
1720788000000|2024-07-12 12:40:00|68.09|67.69|68.1|67.7|68.25|67.85|68.09|67.69|181
1720788300000|2024-07-12 12:45:00|68.09|67.69|68.08|67.68|68.23|67.83|68.07|67.67|151
1720788600000|2024-07-12 12:50:00|68.09|67.69|68.14|67.74|68.17|67.77|68.08|67.68|101
1720788900000|2024-07-12 12:55:00|68.13|67.73|68.33|67.93|68.36|67.96|68.12|67.72|75
1720789200000|2024-07-12 13:00:00|68.32|67.92|68.23|67.83|68.45|68.05|68.21|67.81|77
1720789500000|2024-07-12 13:05:00|68.24|67.84|68.26|67.86|68.32|67.92|68.23|67.83|32
1720789800000|2024-07-12 13:10:00|68.27|67.87|68.6|68.2|68.6|68.2|68.27|67.87|74
1720790100000|2024-07-12 13:15:00|68.59|68.19|69.11|68.71|69.15|68.75|68.58|68.18|189
1720790400000|2024-07-12 13:20:00|69.1|68.7|68.98|68.58|69.12|68.72|68.84|68.44|186
1720790700000|2024-07-12 13:25:00|68.96|68.56|68.93|68.53|68.99|68.59|68.8|68.4|158
1720791000000|2024-07-12 13:30:00|68.9|68.5|68.86|68.46|68.99|68.59|68.81|68.41|245
1720791300000|2024-07-12 13:35:00|68.85|68.45|68.99|68.59|68.99|68.59|68.83|68.43|128
1720791600000|2024-07-12 13:40:00|69|68.6|69.03|68.63|69.14|68.74|68.95|68.55|222
1720791900000|2024-07-12 13:45:00|69.02|68.62|69.18|68.78|69.18|68.78|69|68.6|153
1720792200000|2024-07-12 13:50:00|69.17|68.77|69.24|68.84|69.24|68.84|69.11|68.71|90
1720792500000|2024-07-12 13:55:00|69.25|68.85|69.28|68.88|69.41|69.01|69.24|68.84|125
1720792800000|2024-07-12 14:00:00|69.29|68.89|69.21|68.81|69.46|69.06|69.2|68.8|178
1720793100000|2024-07-12 14:05:00|69.2|68.8|69.19|68.79|69.21|68.81|69.11|68.71|162
1720793400000|2024-07-12 14:10:00|69.2|68.8|69.22|68.82|69.22|68.82|69.13|68.73|166
1720793700000|2024-07-12 14:15:00|69.23|68.83|69.12|68.72|69.28|68.88|69.05|68.65|175
1720794000000|2024-07-12 14:20:00|69.13|68.73|69.02|68.62|69.16|68.76|68.98|68.58|145
1720794300000|2024-07-12 14:25:00|69.03|68.63|69.28|68.88|69.3|68.9|68.97|68.57|160
1720794600000|2024-07-12 14:30:00|69.29|68.89|69.22|68.82|69.37|68.97|69.22|68.82|155
1720794900000|2024-07-12 14:35:00|69.23|68.83|69.33|68.93|69.33|68.93|69.14|68.74|146
1720795200000|2024-07-12 14:40:00|69.32|68.92|69.29|68.89|69.4|69|69.24|68.84|135
1720795500000|2024-07-12 14:45:00|69.28|68.88|69.21|68.81|69.3|68.9|69.13|68.73|143
1720795800000|2024-07-12 14:50:00|69.22|68.82|69.16|68.76|69.22|68.82|69.11|68.71|103
1720796100000|2024-07-12 14:55:00|69.17|68.77|69.14|68.74|69.21|68.81|69.08|68.68|101
1720796400000|2024-07-12 15:00:00|69.13|68.73|69.33|68.93|69.43|69.03|69.08|68.68|149
1720796700000|2024-07-12 15:05:00|69.32|68.92|69.19|68.79|69.33|68.93|69.19|68.79|174
1720797000000|2024-07-12 15:10:00|69.22|68.82|69.19|68.79|69.3|68.9|69.19|68.79|69
1720797300000|2024-07-12 15:15:00|69.2|68.8|69|68.6|69.27|68.87|68.96|68.56|102
1720797600000|2024-07-12 15:20:00|68.99|68.59|68.95|68.55|69.02|68.62|68.84|68.44|240
1720797900000|2024-07-12 15:25:00|68.96|68.56|69.2|68.8|69.21|68.81|68.92|68.52|221
1720798200000|2024-07-12 15:30:00|69.19|68.79|68.9|68.5|69.23|68.83|68.9|68.5|211
1720798500000|2024-07-12 15:35:00|68.91|68.51|68.86|68.46|68.92|68.52|68.82|68.42|139
1720798800000|2024-07-12 15:40:00|68.87|68.47|68.89|68.49|68.91|68.51|68.84|68.44|129
1720799100000|2024-07-12 15:45:00|68.88|68.48|68.95|68.55|68.98|68.58|68.83|68.43|174
1720799400000|2024-07-12 15:50:00|68.94|68.54|69.09|68.69|69.12|68.72|68.94|68.54|136
1720799700000|2024-07-12 15:55:00|69.1|68.7|69.07|68.67|69.19|68.79|69.05|68.65|78
1720800000000|2024-07-12 16:00:00|69.08|68.68|68.99|68.59|69.13|68.73|68.99|68.59|80
1720800300000|2024-07-12 16:05:00|68.98|68.58|68.94|68.54|68.99|68.59|68.87|68.47|120
1720800600000|2024-07-12 16:10:00|68.95|68.55|68.97|68.57|69.03|68.63|68.9|68.5|163
1720800900000|2024-07-12 16:15:00|68.98|68.58|69.15|68.75|69.19|68.79|68.93|68.53|182
1720801200000|2024-07-12 16:20:00|69.16|68.76|69.33|68.93|69.34|68.94|69.12|68.72|125
1720801500000|2024-07-12 16:25:00|69.32|68.92|69.25|68.85|69.36|68.96|69.21|68.81|93
1720801800000|2024-07-12 16:30:00|69.26|68.86|69.33|68.93|69.34|68.94|69.25|68.85|164
1720802100000|2024-07-12 16:35:00|69.34|68.94|69.34|68.94|69.55|69.15|69.31|68.91|185
1720802400000|2024-07-12 16:40:00|69.35|68.95|69.37|68.97|69.43|69.03|69.34|68.94|45
1720802700000|2024-07-12 16:45:00|69.38|68.98|69.37|68.97|69.44|69.04|69.35|68.95|114
1720803000000|2024-07-12 16:50:00|69.38|68.98|69.42|69.02|69.42|69.02|69.29|68.89|155
1720803300000|2024-07-12 16:55:00|69.43|69.03|69.46|69.06|69.51|69.11|69.37|68.97|126
1720803600000|2024-07-12 17:00:00|69.47|69.07|69.4|69|69.62|69.22|69.38|68.98|185
1720803900000|2024-07-12 17:05:00|69.39|68.99|69.23|68.83|69.41|69.01|69.18|68.78|169
1720804200000|2024-07-12 17:10:00|69.22|68.82|69.35|68.95|69.43|69.03|69.18|68.78|172
1720804500000|2024-07-12 17:15:00|69.36|68.96|69.33|68.93|69.43|69.03|69.24|68.84|232
1720804800000|2024-07-12 17:20:00|69.32|68.92|69.39|68.99|69.39|68.99|69.26|68.86|171
1720805100000|2024-07-12 17:25:00|69.38|68.98|69.3|68.9|69.39|68.99|69.29|68.89|176
1720805400000|2024-07-12 17:30:00|69.31|68.91|69.35|68.95|69.36|68.96|69.27|68.87|138
1720805700000|2024-07-12 17:35:00|69.36|68.96|69.35|68.95|69.43|69.03|69.32|68.92|112
1720806000000|2024-07-12 17:40:00|69.34|68.94|69.33|68.93|69.35|68.95|69.31|68.91|48
1720806300000|2024-07-12 17:45:00|69.34|68.94|69.29|68.89|69.34|68.94|69.29|68.89|38
1720806600000|2024-07-12 17:50:00|69.27|68.87|69.31|68.91|69.39|68.99|69.25|68.85|72
1720806900000|2024-07-12 17:55:00|69.32|68.92|69.22|68.82|69.32|68.92|69.18|68.78|94
1720807200000|2024-07-12 18:00:00|69.23|68.83|69.2|68.8|69.24|68.84|69.15|68.75|144
1720807500000|2024-07-12 18:05:00|69.21|68.81|69.13|68.73|69.24|68.84|69.08|68.68|115
1720807800000|2024-07-12 18:10:00|69.11|68.71|69.05|68.65|69.12|68.72|69.05|68.65|106
1720808100000|2024-07-12 18:15:00|69.07|68.67|69.05|68.65|69.17|68.77|69.05|68.65|104
1720808400000|2024-07-12 18:20:00|69.07|68.67|69.22|68.82|69.25|68.85|69.06|68.66|172
1720808700000|2024-07-12 18:25:00|69.21|68.81|69.24|68.84|69.25|68.85|69.1|68.7|147
1720809000000|2024-07-12 18:30:00|69.25|68.85|69.38|68.98|69.38|68.98|69.23|68.83|156
1720809300000|2024-07-12 18:35:00|69.39|68.99|69.53|69.13|69.55|69.15|69.33|68.93|294
1720809600000|2024-07-12 18:40:00|69.54|69.14|69.55|69.15|69.57|69.17|69.42|69.02|194
1720809900000|2024-07-12 18:45:00|69.56|69.16|69.52|69.12|69.58|69.18|69.48|69.08|176
1720810200000|2024-07-12 18:50:00|69.53|69.13|69.38|68.98|69.57|69.17|69.36|68.96|170
1720810500000|2024-07-12 18:55:00|69.39|68.99|69.43|69.03|69.48|69.08|69.39|68.99|108
1720810800000|2024-07-12 19:00:00|69.42|69.02|69.41|69.01|69.49|69.09|69.37|68.97|133
1720811100000|2024-07-12 19:05:00|69.4|69|69.31|68.91|69.42|69.02|69.31|68.91|201
1720811400000|2024-07-12 19:10:00|69.32|68.92|69.29|68.89|69.33|68.93|69.23|68.83|129
1720811700000|2024-07-12 19:15:00|69.28|68.88|69.21|68.81|69.3|68.9|69.17|68.77|160
1720812000000|2024-07-12 19:20:00|69.2|68.8|69.3|68.9|69.35|68.95|69.16|68.76|150
1720812300000|2024-07-12 19:25:00|69.31|68.91|69.33|68.93|69.35|68.95|69.26|68.86|104
1720812600000|2024-07-12 19:30:00|69.31|68.91|69.31|68.91|69.35|68.95|69.21|68.81|227
1720812900000|2024-07-12 19:35:00|69.32|68.92|69.21|68.81|69.32|68.92|69.16|68.76|278
1720813200000|2024-07-12 19:40:00|69.2|68.8|69.43|69.03|69.43|69.03|69.19|68.79|131
1720813500000|2024-07-12 19:45:00|69.44|69.04|69.25|68.85|69.47|69.07|69.25|68.85|219
1720813800000|2024-07-12 19:50:00|69.24|68.84|69.39|68.99|69.39|68.99|69.22|68.82|185
1720814100000|2024-07-12 19:55:00|69.38|68.98|69.22|68.82|69.38|68.98|69.14|68.74|219
1720814400000|2024-07-12 20:00:00|69.21|68.81|69.18|68.78|69.26|68.86|69.11|68.71|204
1720814700000|2024-07-12 20:05:00|69.17|68.77|69.25|68.85|69.3|68.9|69.14|68.74|131
1720815000000|2024-07-12 20:10:00|69.26|68.86|69.17|68.77|69.29|68.89|69.15|68.75|36
1720815300000|2024-07-12 20:15:00|69.16|68.76|68.98|68.58|69.2|68.8|68.96|68.56|192
1720815600000|2024-07-12 20:20:00|68.97|68.57|68.73|68.33|68.99|68.59|68.71|68.31|231
1720815900000|2024-07-12 20:25:00|68.69|68.29|68.96|68.56|68.98|68.58|68.67|68.27|143
1720816200000|2024-07-12 20:30:00|68.95|68.55|68.92|68.52|69.04|68.64|68.87|68.47|85
1720816500000|2024-07-12 20:35:00|68.93|68.53|68.86|68.46|68.93|68.53|68.72|68.32|88
1720816800000|2024-07-12 20:40:00|68.87|68.47|68.97|68.57|69|68.6|68.85|68.45|71
1720817100000|2024-07-12 20:45:00|68.96|68.56|68.97|68.57|69.07|68.67|68.94|68.54|71
1720817400000|2024-07-12 20:50:00|68.96|68.56|69.17|68.77|69.22|68.82|68.96|68.56|75
1720817700000|2024-07-12 20:55:00|69.18|68.78|69.14|68.74|69.18|68.78|69.09|68.69|66
1720854000000|2024-07-13 07:00:00|70.29|69.89|70.27|69.87|70.32|69.92|70.21|69.81|49
1720854300000|2024-07-13 07:05:00|70.28|69.88|70.38|69.98|70.39|69.99|70.28|69.88|30
1720854600000|2024-07-13 07:10:00|70.39|69.99|70.54|70.14|70.6|70.2|70.39|69.99|95
1720854900000|2024-07-13 07:15:00|70.53|70.13|70.56|70.16|70.57|70.17|70.43|70.03|88
1720855200000|2024-07-13 07:20:00|70.55|70.15|70.59|70.19|70.62|70.22|70.54|70.14|56
1720855500000|2024-07-13 07:25:00|70.58|70.18|70.63|70.23|70.67|70.27|70.57|70.17|49
1720855800000|2024-07-13 07:30:00|70.64|70.24|70.65|70.25|70.7|70.3|70.64|70.24|51
1720856100000|2024-07-13 07:35:00|70.64|70.24|70.69|70.29|70.7|70.3|70.62|70.22|41
1720856400000|2024-07-13 07:40:00|70.68|70.28|70.64|70.24|70.7|70.3|70.63|70.23|32
1720856700000|2024-07-13 07:45:00|70.65|70.25|70.72|70.32|70.75|70.35|70.65|70.25|42
1720857000000|2024-07-13 07:50:00|70.71|70.31|70.65|70.25|70.72|70.32|70.65|70.25|57
1720857300000|2024-07-13 07:55:00|70.64|70.24|70.62|70.22|70.66|70.26|70.61|70.21|50
1720857600000|2024-07-13 08:00:00|70.61|70.21|70.71|70.31|70.71|70.31|70.61|70.21|51
1720857900000|2024-07-13 08:05:00|70.7|70.3|70.69|70.29|70.77|70.37|70.62|70.22|76
1720858200000|2024-07-13 08:10:00|70.68|70.28|70.7|70.3|70.7|70.3|70.66|70.26|56
1720858500000|2024-07-13 08:15:00|70.71|70.31|70.63|70.23|70.71|70.31|70.62|70.22|55
1720858800000|2024-07-13 08:20:00|70.64|70.24|70.6|70.2|70.66|70.26|70.58|70.18|47
1720859100000|2024-07-13 08:25:00|70.59|70.19|70.56|70.16|70.61|70.21|70.55|70.15|31
1720859400000|2024-07-13 08:30:00|70.55|70.15|70.51|70.11|70.56|70.16|70.5|70.1|27
1720859700000|2024-07-13 08:35:00|70.5|70.1|70.48|70.08|70.51|70.11|70.47|70.07|26
1720860000000|2024-07-13 08:40:00|70.49|70.09|70.51|70.11|70.51|70.11|70.45|70.05|40
1720860300000|2024-07-13 08:45:00|70.5|70.1|70.52|70.12|70.52|70.12|70.43|70.03|49
1720860600000|2024-07-13 08:50:00|70.53|70.13|70.55|70.15|70.55|70.15|70.43|70.03|62
1720860900000|2024-07-13 08:55:00|70.56|70.16|70.51|70.11|70.61|70.21|70.46|70.06|59
1720861200000|2024-07-13 09:00:00|70.52|70.12|70.48|70.08|70.59|70.19|70.48|70.08|106
1720861500000|2024-07-13 09:05:00|70.47|70.07|70.58|70.18|70.59|70.19|70.47|70.07|64
1720861800000|2024-07-13 09:10:00|70.59|70.19|70.52|70.12|70.59|70.19|70.52|70.12|38
1720862100000|2024-07-13 09:15:00|70.51|70.11|70.56|70.16|70.6|70.2|70.48|70.08|79
1720862400000|2024-07-13 09:20:00|70.55|70.15|70.56|70.16|70.62|70.22|70.48|70.08|90
1720862700000|2024-07-13 09:25:00|70.55|70.15|70.62|70.22|70.63|70.23|70.53|70.13|82
1720863000000|2024-07-13 09:30:00|70.61|70.21|70.7|70.3|70.73|70.33|70.61|70.21|189
1720863300000|2024-07-13 09:35:00|70.69|70.29|70.72|70.32|70.74|70.34|70.66|70.26|92
1720863600000|2024-07-13 09:40:00|70.71|70.31|70.71|70.31|70.74|70.34|70.67|70.27|72
1720863900000|2024-07-13 09:45:00|70.72|70.32|70.72|70.32|70.74|70.34|70.7|70.3|47
1720864200000|2024-07-13 09:50:00|70.73|70.33|70.68|70.28|70.75|70.35|70.67|70.27|34
1720864500000|2024-07-13 09:55:00|70.67|70.27|70.7|70.3|70.84|70.44|70.67|70.27|177
1720864800000|2024-07-13 10:00:00|70.71|70.31|70.6|70.2|70.78|70.38|70.56|70.16|116
1720865100000|2024-07-13 10:05:00|70.59|70.19|70.73|70.33|70.73|70.33|70.58|70.18|53
1720865400000|2024-07-13 10:10:00|70.72|70.32|70.68|70.28|70.79|70.39|70.66|70.26|65
1720865700000|2024-07-13 10:15:00|70.67|70.27|70.57|70.17|70.67|70.27|70.56|70.16|51
1720866000000|2024-07-13 10:20:00|70.58|70.18|70.63|70.23|70.65|70.25|70.56|70.16|57
1720866300000|2024-07-13 10:25:00|70.64|70.24|70.59|70.19|70.65|70.25|70.57|70.17|34
1720866600000|2024-07-13 10:30:00|70.58|70.18|70.43|70.03|70.58|70.18|70.43|70.03|55
1720866900000|2024-07-13 10:35:00|70.44|70.04|70.39|69.99|70.49|70.09|70.36|69.96|59
1720867200000|2024-07-13 10:40:00|70.4|70|70.42|70.02|70.42|70.02|70.32|69.92|50
1720867500000|2024-07-13 10:45:00|70.41|70.01|70.33|69.93|70.41|70.01|70.23|69.83|70
1720867800000|2024-07-13 10:50:00|70.34|69.94|70.33|69.93|70.38|69.98|70.33|69.93|49
1720868100000|2024-07-13 10:55:00|70.34|69.94|70.37|69.97|70.4|70|70.34|69.94|44
1720868400000|2024-07-13 11:00:00|70.36|69.96|70.26|69.86|70.36|69.96|70.26|69.86|40
1720868700000|2024-07-13 11:05:00|70.27|69.87|70.25|69.85|70.29|69.89|70.23|69.83|34
1720869000000|2024-07-13 11:10:00|70.24|69.84|70.25|69.85|70.3|69.9|70.21|69.81|86
1720869300000|2024-07-13 11:15:00|70.24|69.84|70.19|69.79|70.25|69.85|70.12|69.72|56
1720869600000|2024-07-13 11:20:00|70.2|69.8|70.18|69.78|70.22|69.82|70.18|69.78|38
1720869900000|2024-07-13 11:25:00|70.19|69.79|70.19|69.79|70.28|69.88|70.19|69.79|63
1720870200000|2024-07-13 11:30:00|70.2|69.8|70.27|69.87|70.3|69.9|70.19|69.79|80
1720870500000|2024-07-13 11:35:00|70.26|69.86|70.28|69.88|70.29|69.89|70.24|69.84|56
1720870800000|2024-07-13 11:40:00|70.29|69.89|70.16|69.76|70.3|69.9|70.16|69.76|39
1720871100000|2024-07-13 11:45:00|70.17|69.77|70.19|69.79|70.21|69.81|70.13|69.73|68
1720871400000|2024-07-13 11:50:00|70.18|69.78|70.19|69.79|70.19|69.79|70.13|69.73|28
1720871700000|2024-07-13 11:55:00|70.2|69.8|70.17|69.77|70.22|69.82|70.17|69.77|26
1720872000000|2024-07-13 12:00:00|70.16|69.76|70.2|69.8|70.22|69.82|70.16|69.76|50
1720872300000|2024-07-13 12:05:00|70.19|69.79|70.16|69.76|70.22|69.82|70.15|69.75|45
1720872600000|2024-07-13 12:10:00|70.17|69.77|70.14|69.74|70.17|69.77|70.12|69.72|45
1720872900000|2024-07-13 12:15:00|70.15|69.75|70.15|69.75|70.18|69.78|70.14|69.74|54
1720873200000|2024-07-13 12:20:00|70.16|69.76|70.15|69.75|70.21|69.81|70.13|69.73|69
1720873500000|2024-07-13 12:25:00|70.16|69.76|70.16|69.76|70.17|69.77|70.12|69.72|45
1720873800000|2024-07-13 12:30:00|70.15|69.75|70.14|69.74|70.17|69.77|70.08|69.68|42
1720874100000|2024-07-13 12:35:00|70.15|69.75|70.04|69.64|70.15|69.75|70.03|69.63|41
1720874400000|2024-07-13 12:40:00|70.03|69.63|70.1|69.7|70.11|69.71|69.98|69.58|67
1720874700000|2024-07-13 12:45:00|70.09|69.69|70.02|69.62|70.14|69.74|69.99|69.59|78
1720875000000|2024-07-13 12:50:00|70.01|69.61|70.03|69.63|70.09|69.69|69.99|69.59|58
1720875300000|2024-07-13 12:55:00|70.02|69.62|70|69.6|70.02|69.62|69.97|69.57|45
1720875600000|2024-07-13 13:00:00|69.99|69.59|69.94|69.54|70.01|69.61|69.91|69.51|62
1720875900000|2024-07-13 13:05:00|69.93|69.53|69.9|69.5|69.93|69.53|69.87|69.47|59
1720876200000|2024-07-13 13:10:00|69.89|69.49|69.87|69.47|69.9|69.5|69.8|69.4|53
1720876500000|2024-07-13 13:15:00|69.86|69.46|69.87|69.47|69.91|69.51|69.86|69.46|30
1720876800000|2024-07-13 13:20:00|69.88|69.48|69.89|69.49|69.9|69.5|69.87|69.47|29
1720877100000|2024-07-13 13:25:00|69.9|69.5|69.84|69.44|69.91|69.51|69.84|69.44|37
1720877400000|2024-07-13 13:30:00|69.83|69.43|69.76|69.36|69.86|69.46|69.76|69.36|38
1720877700000|2024-07-13 13:35:00|69.75|69.35|69.68|69.28|69.76|69.36|69.64|69.24|68
1720878000000|2024-07-13 13:40:00|69.69|69.29|69.76|69.36|69.8|69.4|69.69|69.29|35
1720878300000|2024-07-13 13:45:00|69.77|69.37|69.86|69.46|69.87|69.47|69.77|69.37|40
1720878600000|2024-07-13 13:50:00|69.87|69.47|69.89|69.49|69.92|69.52|69.87|69.47|29
1720878900000|2024-07-13 13:55:00|69.88|69.48|69.85|69.45|69.88|69.48|69.83|69.43|34
1720879200000|2024-07-13 14:00:00|69.86|69.46|69.83|69.43|69.89|69.49|69.8|69.4|78
1720879500000|2024-07-13 14:05:00|69.84|69.44|69.81|69.41|69.9|69.5|69.8|69.4|60
1720879800000|2024-07-13 14:10:00|69.82|69.42|69.83|69.43|69.84|69.44|69.7|69.3|53
1720880100000|2024-07-13 14:15:00|69.84|69.44|69.99|69.59|70.01|69.61|69.82|69.42|51
1720880400000|2024-07-13 14:20:00|69.98|69.58|70.03|69.63|70.03|69.63|69.94|69.54|57
1720880700000|2024-07-13 14:25:00|70.02|69.62|70.11|69.71|70.11|69.71|70.01|69.61|34
1720881000000|2024-07-13 14:30:00|70.1|69.7|70.11|69.71|70.16|69.76|70.07|69.67|76
1720881300000|2024-07-13 14:35:00|70.1|69.7|70.05|69.65|70.11|69.71|70.05|69.65|57
1720881600000|2024-07-13 14:40:00|70.06|69.66|70.13|69.73|70.15|69.75|70.04|69.64|68
1720881900000|2024-07-13 14:45:00|70.12|69.72|70.06|69.66|70.12|69.72|70.02|69.62|48
1720882200000|2024-07-13 14:50:00|70.05|69.65|70.12|69.72|70.14|69.74|70.02|69.62|40
1720882500000|2024-07-13 14:55:00|70.13|69.73|70.07|69.67|70.13|69.73|70.05|69.65|53
1720882800000|2024-07-13 15:00:00|70.06|69.66|70.1|69.7|70.1|69.7|70|69.6|69
1720883100000|2024-07-13 15:05:00|70.11|69.71|70.19|69.79|70.19|69.79|70.09|69.69|37
1720883400000|2024-07-13 15:10:00|70.18|69.78|70.2|69.8|70.22|69.82|70.18|69.78|25
1720883700000|2024-07-13 15:15:00|70.21|69.81|70.12|69.72|70.26|69.86|70.11|69.71|69
1720884000000|2024-07-13 15:20:00|70.13|69.73|70.18|69.78|70.23|69.83|70.11|69.71|45
1720884300000|2024-07-13 15:25:00|70.17|69.77|70.21|69.81|70.24|69.84|70.17|69.77|35
1720884600000|2024-07-13 15:30:00|70.22|69.82|70.22|69.82|70.28|69.88|70.2|69.8|73
1720884900000|2024-07-13 15:35:00|70.24|69.84|70.42|70.02|70.42|70.02|70.24|69.84|71
1720885200000|2024-07-13 15:40:00|70.43|70.03|70.45|70.05|70.45|70.05|70.35|69.95|71
1720885500000|2024-07-13 15:45:00|70.44|70.04|70.54|70.14|70.54|70.14|70.38|69.98|52
1720885800000|2024-07-13 15:50:00|70.53|70.13|70.49|70.09|70.54|70.14|70.47|70.07|52
1720886100000|2024-07-13 15:55:00|70.48|70.08|70.39|69.99|70.49|70.09|70.38|69.98|75
1720886400000|2024-07-13 16:00:00|70.38|69.98|70.45|70.05|70.46|70.06|70.38|69.98|64
1720886700000|2024-07-13 16:05:00|70.46|70.06|70.5|70.1|70.56|70.16|70.44|70.04|74
1720887000000|2024-07-13 16:10:00|70.51|70.11|70.47|70.07|70.53|70.13|70.43|70.03|103
1720887300000|2024-07-13 16:15:00|70.48|70.08|70.47|70.07|70.54|70.14|70.44|70.04|114
1720887600000|2024-07-13 16:20:00|70.48|70.08|70.42|70.02|70.54|70.14|70.4|70|81
1720887900000|2024-07-13 16:25:00|70.41|70.01|70.25|69.85|70.42|70.02|70.24|69.84|84
1720888200000|2024-07-13 16:30:00|70.24|69.84|70.09|69.69|70.24|69.84|70.08|69.68|76
1720888500000|2024-07-13 16:35:00|70.08|69.68|70.1|69.7|70.11|69.71|70.01|69.61|57
1720888800000|2024-07-13 16:40:00|70.09|69.69|70.11|69.71|70.15|69.75|70.06|69.66|60
1720889100000|2024-07-13 16:45:00|70.1|69.7|70.06|69.66|70.16|69.76|70.06|69.66|45
1720889400000|2024-07-13 16:50:00|70.05|69.65|69.94|69.54|70.05|69.65|69.93|69.53|35
1720889700000|2024-07-13 16:55:00|69.93|69.53|70.01|69.61|70.01|69.61|69.88|69.48|47
1720890000000|2024-07-13 17:00:00|70|69.6|70|69.6|70.02|69.62|69.96|69.56|49
1720890300000|2024-07-13 17:05:00|69.99|69.59|70.03|69.63|70.04|69.64|69.98|69.58|54
1720890600000|2024-07-13 17:10:00|70.02|69.62|69.99|69.59|70.08|69.68|69.96|69.56|58
1720890900000|2024-07-13 17:15:00|69.98|69.58|69.95|69.55|69.99|69.59|69.92|69.52|47
1720891200000|2024-07-13 17:20:00|69.94|69.54|69.88|69.48|69.96|69.56|69.86|69.46|42
1720891500000|2024-07-13 17:25:00|69.87|69.47|69.78|69.38|69.88|69.48|69.77|69.37|36
1720891800000|2024-07-13 17:30:00|69.77|69.37|69.72|69.32|69.81|69.41|69.65|69.25|71
1720892100000|2024-07-13 17:35:00|69.73|69.33|69.79|69.39|69.79|69.39|69.7|69.3|53
1720892400000|2024-07-13 17:40:00|69.8|69.4|69.76|69.36|69.81|69.41|69.74|69.34|49
1720892700000|2024-07-13 17:45:00|69.77|69.37|69.8|69.4|69.85|69.45|69.77|69.37|58
1720893000000|2024-07-13 17:50:00|69.81|69.41|69.86|69.46|69.87|69.47|69.8|69.4|35
1720893300000|2024-07-13 17:55:00|69.85|69.45|69.9|69.5|69.9|69.5|69.84|69.44|68
1720893600000|2024-07-13 18:00:00|69.91|69.51|69.9|69.5|69.96|69.56|69.87|69.47|124
1720893900000|2024-07-13 18:05:00|69.89|69.49|69.95|69.55|69.95|69.55|69.84|69.44|63
1720894200000|2024-07-13 18:10:00|69.94|69.54|69.78|69.38|69.94|69.54|69.78|69.38|70
1720894500000|2024-07-13 18:15:00|69.77|69.37|69.72|69.32|69.79|69.39|69.68|69.28|46
1720894800000|2024-07-13 18:20:00|69.71|69.31|69.7|69.3|69.75|69.35|69.7|69.3|24
1720895100000|2024-07-13 18:25:00|69.71|69.31|69.67|69.27|69.71|69.31|69.66|69.26|44
1720895400000|2024-07-13 18:30:00|69.66|69.26|69.71|69.31|69.72|69.32|69.65|69.25|34
1720895700000|2024-07-13 18:35:00|69.72|69.32|69.7|69.3|69.74|69.34|69.64|69.24|44
1720896000000|2024-07-13 18:40:00|69.68|69.28|69.71|69.31|69.72|69.32|69.65|69.25|42
1720896300000|2024-07-13 18:45:00|69.7|69.3|69.76|69.36|69.76|69.36|69.69|69.29|23
1720896600000|2024-07-13 18:50:00|69.77|69.37|69.78|69.38|69.8|69.4|69.73|69.33|43
1720896900000|2024-07-13 18:55:00|69.79|69.39|69.75|69.35|69.8|69.4|69.74|69.34|64
1720897200000|2024-07-13 19:00:00|69.74|69.34|69.85|69.45|69.85|69.45|69.74|69.34|31
1720897500000|2024-07-13 19:05:00|69.86|69.46|69.92|69.52|69.92|69.52|69.85|69.45|25
1720897800000|2024-07-13 19:10:00|69.93|69.53|69.91|69.51|69.97|69.57|69.91|69.51|47
1720898100000|2024-07-13 19:15:00|69.92|69.52|69.97|69.57|70.01|69.61|69.91|69.51|59
1720898400000|2024-07-13 19:20:00|69.98|69.58|70.06|69.66|70.06|69.66|69.98|69.58|20
1720898700000|2024-07-13 19:25:00|70.05|69.65|70.03|69.63|70.05|69.65|70.01|69.61|39
1720899000000|2024-07-13 19:30:00|70.04|69.64|70.13|69.73|70.17|69.77|70.03|69.63|51
1720899300000|2024-07-13 19:35:00|70.14|69.74|70.12|69.72|70.16|69.76|70.12|69.72|31
1720899600000|2024-07-13 19:40:00|70.13|69.73|70.17|69.77|70.18|69.78|70.09|69.69|54
1720899900000|2024-07-13 19:45:00|70.16|69.76|70.32|69.92|70.32|69.92|70.15|69.75|35
1720900200000|2024-07-13 19:50:00|70.31|69.91|70.48|70.08|70.5|70.1|70.31|69.91|40
1720900500000|2024-07-13 19:55:00|70.49|70.09|70.51|70.11|70.6|70.2|70.48|70.08|49
1720900800000|2024-07-13 20:00:00|70.5|70.1|70.59|70.19|70.63|70.23|70.4|70|106
1720901100000|2024-07-13 20:05:00|70.6|70.2|70.28|69.88|70.6|70.2|70.28|69.88|97
1720901400000|2024-07-13 20:10:00|70.29|69.89|70.16|69.76|70.41|70.01|70.16|69.76|91
1720901700000|2024-07-13 20:15:00|70.17|69.77|70.06|69.66|70.21|69.81|70.04|69.64|82
1720902000000|2024-07-13 20:20:00|70.05|69.65|69.91|69.51|70.11|69.71|69.91|69.51|70
1720902300000|2024-07-13 20:25:00|69.92|69.52|69.85|69.45|69.95|69.55|69.81|69.41|49
1720902600000|2024-07-13 20:30:00|69.84|69.44|69.78|69.38|69.86|69.46|69.73|69.33|68
1720902900000|2024-07-13 20:35:00|69.77|69.37|69.94|69.54|69.98|69.58|69.76|69.36|119
1720903200000|2024-07-13 20:40:00|69.93|69.53|69.99|69.59|70.08|69.68|69.93|69.53|79
1720903500000|2024-07-13 20:45:00|70|69.6|69.88|69.48|70|69.6|69.79|69.39|76
1720903800000|2024-07-13 20:50:00|69.87|69.47|69.93|69.53|69.94|69.54|69.81|69.41|75
1720904100000|2024-07-13 20:55:00|69.94|69.54|69.96|69.56|70.01|69.61|69.86|69.46|101
1720904400000|2024-07-13 21:00:00|69.95|69.55|70.03|69.63|70.03|69.63|69.93|69.53|67
1720904700000|2024-07-13 21:05:00|70.02|69.62|69.97|69.57|70.03|69.63|69.92|69.52|33
1720905000000|2024-07-13 21:10:00|69.96|69.56|69.82|69.42|69.96|69.56|69.82|69.42|44
1720905300000|2024-07-13 21:15:00|69.83|69.43|69.87|69.47|69.9|69.5|69.79|69.39|53
1720905600000|2024-07-13 21:20:00|69.88|69.48|69.95|69.55|69.97|69.57|69.86|69.46|20
1720905900000|2024-07-13 21:25:00|69.96|69.56|69.92|69.52|69.98|69.58|69.92|69.52|21
1720906200000|2024-07-13 21:30:00|69.93|69.53|69.94|69.54|70.02|69.62|69.91|69.51|43
1720906500000|2024-07-13 21:35:00|69.93|69.53|69.84|69.44|69.93|69.53|69.84|69.44|31
1720906800000|2024-07-13 21:40:00|69.85|69.45|69.86|69.46|69.86|69.46|69.82|69.42|20
1720907100000|2024-07-13 21:45:00|69.87|69.47|69.91|69.51|69.91|69.51|69.86|69.46|19
1720907400000|2024-07-13 21:50:00|69.92|69.52|69.91|69.51|69.95|69.55|69.91|69.51|22
1720907700000|2024-07-13 21:55:00|69.92|69.52|69.93|69.53|70.02|69.62|69.86|69.46|35
1720908000000|2024-07-13 22:00:00|69.95|69.55|69.94|69.54|69.99|69.59|69.9|69.5|80
1720908300000|2024-07-13 22:05:00|69.95|69.55|69.85|69.45|69.95|69.55|69.83|69.43|49
1720908600000|2024-07-13 22:10:00|69.84|69.44|69.87|69.47|69.93|69.53|69.84|69.44|30
1720908900000|2024-07-13 22:15:00|69.86|69.46|69.81|69.41|69.86|69.46|69.81|69.41|20
1720909200000|2024-07-13 22:20:00|69.8|69.4|69.7|69.3|69.85|69.45|69.67|69.27|116
1720909500000|2024-07-13 22:25:00|69.69|69.29|69.76|69.36|69.77|69.37|69.57|69.17|118
1720909800000|2024-07-13 22:30:00|69.77|69.37|69.79|69.39|69.82|69.42|69.66|69.26|85
1720910100000|2024-07-13 22:35:00|69.8|69.4|69.7|69.3|69.8|69.4|69.63|69.23|93
1720910400000|2024-07-13 22:40:00|69.71|69.31|69.93|69.53|70.12|69.72|69.71|69.31|250
1720910700000|2024-07-13 22:45:00|69.94|69.54|70|69.6|70.12|69.72|69.94|69.54|234
1720911000000|2024-07-13 22:50:00|69.99|69.59|70.11|69.71|70.15|69.75|69.91|69.51|224
1720911300000|2024-07-13 22:55:00|70.1|69.7|70.18|69.78|70.21|69.81|70.02|69.62|232
1720911600000|2024-07-13 23:00:00|70.19|69.79|70.13|69.73|70.22|69.82|70.06|69.66|177
1720911900000|2024-07-13 23:05:00|70.12|69.72|70.15|69.75|70.38|69.98|70.11|69.71|160
1720912200000|2024-07-13 23:10:00|70.17|69.77|70.42|70.02|70.44|70.04|70.15|69.75|202
1720912500000|2024-07-13 23:15:00|70.43|70.03|70.45|70.05|70.56|70.16|70.27|69.87|246
1720912800000|2024-07-13 23:20:00|70.46|70.06|70.31|69.91|70.46|70.06|70.29|69.89|157
1720913100000|2024-07-13 23:25:00|70.29|69.89|69.99|69.59|70.29|69.89|69.95|69.55|183
1720913400000|2024-07-13 23:30:00|69.98|69.58|69.97|69.57|70.08|69.68|69.95|69.55|152
1720913700000|2024-07-13 23:35:00|69.98|69.58|69.97|69.57|70.01|69.61|69.87|69.47|101
1720914000000|2024-07-13 23:40:00|69.98|69.58|70.07|69.67|70.09|69.69|69.97|69.57|60
1720914300000|2024-07-13 23:45:00|70.06|69.66|70.07|69.67|70.09|69.69|70.04|69.64|81
1720914600000|2024-07-13 23:50:00|70.08|69.68|69.98|69.58|70.08|69.68|69.95|69.55|79
1720914900000|2024-07-13 23:55:00|69.99|69.59|70.03|69.63|70.06|69.66|69.99|69.59|78
1720915200000|2024-07-14 00:00:00|70.04|69.64|70.22|69.82|70.22|69.82|70.02|69.62|62
1720915500000|2024-07-14 00:05:00|70.21|69.81|70.34|69.94|70.34|69.94|70.19|69.79|84
1720915800000|2024-07-14 00:10:00|70.33|69.93|70.44|70.04|70.46|70.06|70.31|69.91|99
1720916100000|2024-07-14 00:15:00|70.43|70.03|70.36|69.96|70.56|70.16|70.36|69.96|126
1720916400000|2024-07-14 00:20:00|70.35|69.95|70.41|70.01|70.45|70.05|70.29|69.89|130
1720916700000|2024-07-14 00:25:00|70.4|70|70.05|69.65|70.42|70.02|70.03|69.63|139
1720917000000|2024-07-14 00:30:00|70.06|69.66|69.95|69.55|70.06|69.66|69.84|69.44|239
1720917300000|2024-07-14 00:35:00|69.96|69.56|70.04|69.64|70.04|69.64|69.95|69.55|94
1720917600000|2024-07-14 00:40:00|70.05|69.65|70.06|69.66|70.13|69.73|70.03|69.63|136
1720917900000|2024-07-14 00:45:00|70.05|69.65|70.18|69.78|70.2|69.8|70.01|69.61|133
1720918200000|2024-07-14 00:50:00|70.17|69.77|70.16|69.76|70.21|69.81|70.12|69.72|112
1720918500000|2024-07-14 00:55:00|70.15|69.75|70.15|69.75|70.21|69.81|70.14|69.74|66
1720918800000|2024-07-14 01:00:00|70.14|69.74|70.17|69.77|70.28|69.88|70.11|69.71|126
1720919100000|2024-07-14 01:05:00|70.16|69.76|69.95|69.55|70.16|69.76|69.92|69.52|129
1720919400000|2024-07-14 01:10:00|69.96|69.56|70|69.6|70|69.6|69.86|69.46|93
1720919700000|2024-07-14 01:15:00|70.01|69.61|70.01|69.61|70.07|69.67|69.94|69.54|138
1720920000000|2024-07-14 01:20:00|70|69.6|70.14|69.74|70.15|69.75|69.96|69.56|108
1720920300000|2024-07-14 01:25:00|70.15|69.75|70.3|69.9|70.32|69.92|70.14|69.74|54
1720920600000|2024-07-14 01:30:00|70.31|69.91|70.37|69.97|70.38|69.98|70.24|69.84|108
1720920900000|2024-07-14 01:35:00|70.38|69.98|70.41|70.01|70.41|70.01|70.35|69.95|67
1720921200000|2024-07-14 01:40:00|70.42|70.02|70.5|70.1|70.53|70.13|70.36|69.96|100
1720921500000|2024-07-14 01:45:00|70.49|70.09|70.42|70.02|70.53|70.13|70.41|70.01|103
1720921800000|2024-07-14 01:50:00|70.43|70.03|70.47|70.07|70.51|70.11|70.4|70|64
1720922100000|2024-07-14 01:55:00|70.48|70.08|70.4|70|70.48|70.08|70.4|70|73
1720922400000|2024-07-14 02:00:00|70.41|70.01|70.29|69.89|70.44|70.04|70.24|69.84|101
1720922700000|2024-07-14 02:05:00|70.3|69.9|70.21|69.81|70.32|69.92|70.2|69.8|86
1720923000000|2024-07-14 02:10:00|70.22|69.82|70.17|69.77|70.22|69.82|70.15|69.75|63
1720923300000|2024-07-14 02:15:00|70.16|69.76|70.11|69.71|70.24|69.84|70.09|69.69|90
1720923600000|2024-07-14 02:20:00|70.12|69.72|70.15|69.75|70.19|69.79|70.08|69.68|96
1720923900000|2024-07-14 02:25:00|70.14|69.74|70.02|69.62|70.18|69.78|70.02|69.62|74
1720924200000|2024-07-14 02:30:00|70.01|69.61|70.13|69.73|70.16|69.76|70.01|69.61|79
1720924500000|2024-07-14 02:35:00|70.12|69.72|70.07|69.67|70.15|69.75|70.06|69.66|56
1720924800000|2024-07-14 02:40:00|70.08|69.68|69.96|69.56|70.09|69.69|69.92|69.52|71
1720925100000|2024-07-14 02:45:00|69.97|69.57|69.86|69.46|69.97|69.57|69.83|69.43|75
1720925400000|2024-07-14 02:50:00|69.85|69.45|69.95|69.55|69.95|69.55|69.83|69.43|59
1720925700000|2024-07-14 02:55:00|69.94|69.54|69.96|69.56|69.99|69.59|69.93|69.53|47
1720926000000|2024-07-14 03:00:00|69.97|69.57|70.04|69.64|70.04|69.64|69.95|69.55|42
1720926300000|2024-07-14 03:05:00|70.03|69.63|70.19|69.79|70.19|69.79|70.03|69.63|59
1720926600000|2024-07-14 03:10:00|70.2|69.8|70.17|69.77|70.31|69.91|70.15|69.75|70
1720926900000|2024-07-14 03:15:00|70.19|69.79|70.21|69.81|70.26|69.86|70.19|69.79|59
1720927200000|2024-07-14 03:20:00|70.22|69.82|70.18|69.78|70.22|69.82|70.15|69.75|67
1720927500000|2024-07-14 03:25:00|70.19|69.79|70.27|69.87|70.28|69.88|70.17|69.77|41
1720927800000|2024-07-14 03:30:00|70.28|69.88|70.3|69.9|70.36|69.96|70.27|69.87|57
1720928100000|2024-07-14 03:35:00|70.31|69.91|70.37|69.97|70.37|69.97|70.28|69.88|40
1720928400000|2024-07-14 03:40:00|70.38|69.98|70.38|69.98|70.4|70|70.36|69.96|41
1720928700000|2024-07-14 03:45:00|70.37|69.97|70.34|69.94|70.37|69.97|70.32|69.92|52
1720929000000|2024-07-14 03:50:00|70.33|69.93|70.4|70|70.4|70|70.31|69.91|36
1720929300000|2024-07-14 03:55:00|70.39|69.99|70.39|69.99|70.41|70.01|70.38|69.98|23
1720929600000|2024-07-14 04:00:00|70.38|69.98|70.38|69.98|70.41|70.01|70.36|69.96|35
1720929900000|2024-07-14 04:05:00|70.37|69.97|70.31|69.91|70.4|70|70.3|69.9|40
1720930200000|2024-07-14 04:10:00|70.32|69.92|70.25|69.85|70.35|69.95|70.2|69.8|50
1720930500000|2024-07-14 04:15:00|70.26|69.86|70.39|69.99|70.4|70|70.25|69.85|57
1720930800000|2024-07-14 04:20:00|70.4|70|70.55|70.15|70.57|70.17|70.38|69.98|113
1720931100000|2024-07-14 04:25:00|70.53|70.13|70.34|69.94|70.54|70.14|70.33|69.93|148
1720931400000|2024-07-14 04:30:00|70.35|69.95|70.19|69.79|70.35|69.95|70.16|69.76|153
1720931700000|2024-07-14 04:35:00|70.18|69.78|70.1|69.7|70.22|69.82|70.09|69.69|82
1720932000000|2024-07-14 04:40:00|70.11|69.71|70.22|69.82|70.25|69.85|70.11|69.71|85
1720932300000|2024-07-14 04:45:00|70.21|69.81|70.15|69.75|70.22|69.82|70.12|69.72|86
1720932600000|2024-07-14 04:50:00|70.16|69.76|70.23|69.83|70.27|69.87|70.16|69.76|48
1720932900000|2024-07-14 04:55:00|70.24|69.84|70.2|69.8|70.29|69.89|70.18|69.78|73
1720933200000|2024-07-14 05:00:00|70.21|69.81|70.42|70.02|70.42|70.02|70.2|69.8|107
1720933500000|2024-07-14 05:05:00|70.43|70.03|70.41|70.01|70.55|70.15|70.31|69.91|150
1720933800000|2024-07-14 05:10:00|70.42|70.02|70.2|69.8|70.49|70.09|70.2|69.8|135
1720934100000|2024-07-14 05:15:00|70.19|69.79|70.17|69.77|70.27|69.87|70.17|69.77|119
1720934400000|2024-07-14 05:20:00|70.18|69.78|70.33|69.93|70.33|69.93|70.17|69.77|77
1720934700000|2024-07-14 05:25:00|70.34|69.94|70.33|69.93|70.36|69.96|70.24|69.84|103
1720935000000|2024-07-14 05:30:00|70.32|69.92|70.38|69.98|70.4|70|70.27|69.87|110
1720935300000|2024-07-14 05:35:00|70.37|69.97|70.3|69.9|70.37|69.97|70.23|69.83|114
1720935600000|2024-07-14 05:40:00|70.29|69.89|70.22|69.82|70.29|69.89|70.2|69.8|83
1720935900000|2024-07-14 05:45:00|70.23|69.83|70.24|69.84|70.26|69.86|70.14|69.74|100
1720936200000|2024-07-14 05:50:00|70.25|69.85|70.31|69.91|70.31|69.91|70.25|69.85|82
1720936500000|2024-07-14 05:55:00|70.32|69.92|70.43|70.03|70.43|70.03|70.32|69.92|54
1720936800000|2024-07-14 06:00:00|70.44|70.04|70.44|70.04|70.45|70.05|70.37|69.97|106
1720937100000|2024-07-14 06:05:00|70.45|70.05|70.37|69.97|70.48|70.08|70.37|69.97|68
1720937400000|2024-07-14 06:10:00|70.36|69.96|70.41|70.01|70.41|70.01|70.28|69.88|71
1720937700000|2024-07-14 06:15:00|70.4|70|70.42|70.02|70.44|70.04|70.4|70|25
1720938000000|2024-07-14 06:20:00|70.43|70.03|70.54|70.14|70.55|70.15|70.43|70.03|48
1720938300000|2024-07-14 06:25:00|70.55|70.15|70.59|70.19|70.62|70.22|70.53|70.13|27
1720938600000|2024-07-14 06:30:00|70.57|70.17|70.66|70.26|70.66|70.26|70.47|70.07|93
1720938900000|2024-07-14 06:35:00|70.67|70.27|70.63|70.23|70.68|70.28|70.6|70.2|59
1720939200000|2024-07-14 06:40:00|70.62|70.22|70.59|70.19|70.68|70.28|70.59|70.19|80
1720939500000|2024-07-14 06:45:00|70.58|70.18|70.54|70.14|70.61|70.21|70.5|70.1|161
1720939800000|2024-07-14 06:50:00|70.53|70.13|70.55|70.15|70.57|70.17|70.48|70.08|101
1720940100000|2024-07-14 06:55:00|70.56|70.16|70.63|70.23|70.64|70.24|70.55|70.15|56
1720940400000|2024-07-14 07:00:00|70.64|70.24|70.48|70.08|70.64|70.24|70.43|70.03|110
1720940700000|2024-07-14 07:05:00|70.47|70.07|70.5|70.1|70.58|70.18|70.45|70.05|78
1720941000000|2024-07-14 07:10:00|70.51|70.11|70.45|70.05|70.51|70.11|70.44|70.04|76
1720941300000|2024-07-14 07:15:00|70.44|70.04|70.42|70.02|70.46|70.06|70.4|70|42
1720941600000|2024-07-14 07:20:00|70.43|70.03|70.54|70.14|70.58|70.18|70.43|70.03|61
1720941900000|2024-07-14 07:25:00|70.53|70.13|70.51|70.11|70.55|70.15|70.51|70.11|44
1720942200000|2024-07-14 07:30:00|70.5|70.1|70.59|70.19|70.59|70.19|70.49|70.09|54
1720942500000|2024-07-14 07:35:00|70.58|70.18|70.55|70.15|70.58|70.18|70.5|70.1|40
1720942800000|2024-07-14 07:40:00|70.54|70.14|70.59|70.19|70.59|70.19|70.52|70.12|60
1720943100000|2024-07-14 07:45:00|70.58|70.18|70.52|70.12|70.59|70.19|70.52|70.12|50
1720943400000|2024-07-14 07:50:00|70.53|70.13|70.65|70.25|70.68|70.28|70.52|70.12|54
1720943700000|2024-07-14 07:55:00|70.64|70.24|70.52|70.12|70.65|70.25|70.49|70.09|84
1720944000000|2024-07-14 08:00:00|70.53|70.13|70.61|70.21|70.66|70.26|70.53|70.13|41
1720944300000|2024-07-14 08:05:00|70.62|70.22|70.59|70.19|70.62|70.22|70.56|70.16|85
1720944600000|2024-07-14 08:10:00|70.58|70.18|70.55|70.15|70.59|70.19|70.54|70.14|30
1720944900000|2024-07-14 08:15:00|70.56|70.16|70.57|70.17|70.59|70.19|70.49|70.09|54
1720945200000|2024-07-14 08:20:00|70.55|70.15|70.47|70.07|70.55|70.15|70.46|70.06|67
1720945500000|2024-07-14 08:25:00|70.46|70.06|70.45|70.05|70.53|70.13|70.44|70.04|98
1720945800000|2024-07-14 08:30:00|70.44|70.04|70.33|69.93|70.44|70.04|70.32|69.92|104
1720946100000|2024-07-14 08:35:00|70.32|69.92|70.44|70.04|70.44|70.04|70.27|69.87|64
1720946400000|2024-07-14 08:40:00|70.42|70.02|70.52|70.12|70.52|70.12|70.41|70.01|27
1720946700000|2024-07-14 08:45:00|70.51|70.11|70.5|70.1|70.51|70.11|70.42|70.02|50
1720947000000|2024-07-14 08:50:00|70.51|70.11|70.46|70.06|70.53|70.13|70.45|70.05|55
1720947300000|2024-07-14 08:55:00|70.45|70.05|70.48|70.08|70.5|70.1|70.45|70.05|36
1720947600000|2024-07-14 09:00:00|70.49|70.09|70.54|70.14|70.55|70.15|70.49|70.09|52
1720947900000|2024-07-14 09:05:00|70.55|70.15|70.46|70.06|70.55|70.15|70.45|70.05|26
1720948200000|2024-07-14 09:10:00|70.47|70.07|70.43|70.03|70.48|70.08|70.41|70.01|65
1720948500000|2024-07-14 09:15:00|70.44|70.04|70.48|70.08|70.55|70.15|70.44|70.04|64
1720948800000|2024-07-14 09:20:00|70.47|70.07|70.4|70|70.48|70.08|70.38|69.98|49
1720949100000|2024-07-14 09:25:00|70.42|70.02|70.53|70.13|70.58|70.18|70.42|70.02|52
1720949400000|2024-07-14 09:30:00|70.52|70.12|70.66|70.26|70.68|70.28|70.52|70.12|52
1720949700000|2024-07-14 09:35:00|70.67|70.27|70.69|70.29|70.7|70.3|70.66|70.26|27
1720950000000|2024-07-14 09:40:00|70.7|70.3|70.33|69.93|70.7|70.3|70.31|69.91|141
1720950300000|2024-07-14 09:45:00|70.34|69.94|70.36|69.96|70.45|70.05|70.32|69.92|100
1720950600000|2024-07-14 09:50:00|70.35|69.95|70.34|69.94|70.42|70.02|70.31|69.91|97
1720950900000|2024-07-14 09:55:00|70.35|69.95|70.4|70|70.47|70.07|70.34|69.94|134
1720951200000|2024-07-14 10:00:00|70.41|70.01|70.4|70|70.47|70.07|70.39|69.99|79
1720951500000|2024-07-14 10:05:00|70.41|70.01|70.4|70|70.48|70.08|70.39|69.99|75
1720951800000|2024-07-14 10:10:00|70.41|70.01|70.32|69.92|70.42|70.02|70.32|69.92|47
1720952100000|2024-07-14 10:15:00|70.31|69.91|70.38|69.98|70.45|70.05|70.31|69.91|77
1720952400000|2024-07-14 10:20:00|70.39|69.99|70.4|70|70.46|70.06|70.38|69.98|50
1720952700000|2024-07-14 10:25:00|70.41|70.01|70.42|70.02|70.44|70.04|70.32|69.92|60
1720953000000|2024-07-14 10:30:00|70.43|70.03|70.37|69.97|70.44|70.04|70.36|69.96|68
1720953300000|2024-07-14 10:35:00|70.36|69.96|70.36|69.96|70.41|70.01|70.32|69.92|80
1720953600000|2024-07-14 10:40:00|70.34|69.94|70.35|69.95|70.35|69.95|70.3|69.9|41
1720953900000|2024-07-14 10:45:00|70.34|69.94|70.37|69.97|70.38|69.98|70.3|69.9|82
1720954200000|2024-07-14 10:50:00|70.36|69.96|70.3|69.9|70.36|69.96|70.26|69.86|45
1720954500000|2024-07-14 10:55:00|70.31|69.91|70.25|69.85|70.31|69.91|70.22|69.82|57
1720954800000|2024-07-14 11:00:00|70.24|69.84|70.3|69.9|70.33|69.93|70.23|69.83|65
1720955100000|2024-07-14 11:05:00|70.31|69.91|70.3|69.9|70.33|69.93|70.26|69.86|51
1720955400000|2024-07-14 11:10:00|70.31|69.91|70.29|69.89|70.33|69.93|70.29|69.89|52
1720955700000|2024-07-14 11:15:00|70.3|69.9|70.27|69.87|70.32|69.92|70.24|69.84|32
1720956000000|2024-07-14 11:20:00|70.28|69.88|70.24|69.84|70.3|69.9|70.17|69.77|39
1720956300000|2024-07-14 11:25:00|70.25|69.85|70.26|69.86|70.27|69.87|70.24|69.84|8
1720956600000|2024-07-14 11:30:00|70.25|69.85|70.26|69.86|70.27|69.87|70.2|69.8|86
1720956900000|2024-07-14 11:35:00|70.25|69.85|70.31|69.91|70.31|69.91|70.2|69.8|113
1720957200000|2024-07-14 11:40:00|70.3|69.9|70.21|69.81|70.3|69.9|70.21|69.81|62
1720957500000|2024-07-14 11:45:00|70.2|69.8|70.12|69.72|70.21|69.81|70.11|69.71|69
1720957800000|2024-07-14 11:50:00|70.13|69.73|70.09|69.69|70.15|69.75|70.08|69.68|44
1720958100000|2024-07-14 11:55:00|70.1|69.7|70.14|69.74|70.14|69.74|70.09|69.69|40
1720958400000|2024-07-14 12:00:00|70.15|69.75|70.1|69.7|70.15|69.75|70.02|69.62|61
1720958700000|2024-07-14 12:05:00|70.11|69.71|70.02|69.62|70.13|69.73|70.02|69.62|36
1720959000000|2024-07-14 12:10:00|70.03|69.63|69.9|69.5|70.03|69.63|69.88|69.48|104
1720959300000|2024-07-14 12:15:00|69.91|69.51|69.92|69.52|70|69.6|69.82|69.42|127
1720959600000|2024-07-14 12:20:00|69.91|69.51|69.99|69.59|70|69.6|69.85|69.45|88
1720959900000|2024-07-14 12:25:00|69.98|69.58|69.88|69.48|70.01|69.61|69.83|69.43|125
1720960200000|2024-07-14 12:30:00|69.87|69.47|69.79|69.39|69.88|69.48|69.75|69.35|109
1720960500000|2024-07-14 12:35:00|69.78|69.38|69.86|69.46|69.88|69.48|69.78|69.38|95
1720960800000|2024-07-14 12:40:00|69.85|69.45|69.87|69.47|69.9|69.5|69.83|69.43|48
1720961100000|2024-07-14 12:45:00|69.88|69.48|69.84|69.44|69.93|69.53|69.83|69.43|91
1720961400000|2024-07-14 12:50:00|69.85|69.45|69.79|69.39|69.85|69.45|69.77|69.37|109
1720961700000|2024-07-14 12:55:00|69.8|69.4|69.78|69.38|69.82|69.42|69.78|69.38|54
1720962000000|2024-07-14 13:00:00|69.79|69.39|69.83|69.43|69.84|69.44|69.76|69.36|66
1720962300000|2024-07-14 13:05:00|69.82|69.42|69.8|69.4|69.84|69.44|69.77|69.37|45
1720962600000|2024-07-14 13:10:00|69.79|69.39|69.79|69.39|69.79|69.39|69.76|69.36|54
1720962900000|2024-07-14 13:15:00|69.8|69.4|69.87|69.47|69.88|69.48|69.79|69.39|39
1720963200000|2024-07-14 13:20:00|69.88|69.48|69.81|69.41|69.91|69.51|69.79|69.39|58
1720963500000|2024-07-14 13:25:00|69.8|69.4|69.76|69.36|69.86|69.46|69.76|69.36|58
1720963800000|2024-07-14 13:30:00|69.77|69.37|69.72|69.32|69.8|69.4|69.71|69.31|53
1720964100000|2024-07-14 13:35:00|69.73|69.33|69.73|69.33|69.76|69.36|69.71|69.31|32
1720964400000|2024-07-14 13:40:00|69.74|69.34|69.76|69.36|69.79|69.39|69.73|69.33|59
1720964700000|2024-07-14 13:45:00|69.75|69.35|69.75|69.35|69.79|69.39|69.73|69.33|88
1720965000000|2024-07-14 13:50:00|69.74|69.34|69.75|69.35|69.76|69.36|69.74|69.34|62
1720965300000|2024-07-14 13:55:00|69.76|69.36|69.75|69.35|69.77|69.37|69.72|69.32|43
1720965600000|2024-07-14 14:00:00|69.74|69.34|69.69|69.29|69.76|69.36|69.69|69.29|36
1720965900000|2024-07-14 14:05:00|69.68|69.28|69.67|69.27|69.69|69.29|69.65|69.25|69
1720966200000|2024-07-14 14:10:00|69.68|69.28|69.64|69.24|69.7|69.3|69.64|69.24|18
1720966500000|2024-07-14 14:15:00|69.63|69.23|69.6|69.2|69.64|69.24|69.59|69.19|18
1720966800000|2024-07-14 14:20:00|69.59|69.19|69.59|69.19|69.59|69.19|69.56|69.16|21
1720967100000|2024-07-14 14:25:00|69.58|69.18|69.51|69.11|69.61|69.21|69.49|69.09|54
1720967400000|2024-07-14 14:30:00|69.5|69.1|69.55|69.15|69.6|69.2|69.46|69.06|134
1720967700000|2024-07-14 14:35:00|69.56|69.16|69.58|69.18|69.6|69.2|69.49|69.09|91
1720968000000|2024-07-14 14:40:00|69.59|69.19|69.6|69.2|69.63|69.23|69.57|69.17|55
1720968300000|2024-07-14 14:45:00|69.61|69.21|69.74|69.34|69.74|69.34|69.61|69.21|50
1720968600000|2024-07-14 14:50:00|69.75|69.35|69.78|69.38|69.91|69.51|69.75|69.35|166
1720968900000|2024-07-14 14:55:00|69.79|69.39|69.89|69.49|69.91|69.51|69.78|69.38|81
1720969200000|2024-07-14 15:00:00|69.88|69.48|69.86|69.46|69.93|69.53|69.78|69.38|100
1720969500000|2024-07-14 15:05:00|69.87|69.47|69.7|69.3|69.89|69.49|69.69|69.29|82
1720969800000|2024-07-14 15:10:00|69.69|69.29|69.75|69.35|69.75|69.35|69.66|69.26|65
1720970100000|2024-07-14 15:15:00|69.74|69.34|69.67|69.27|69.75|69.35|69.67|69.27|41
1720970400000|2024-07-14 15:20:00|69.66|69.26|69.55|69.15|69.67|69.27|69.55|69.15|32
1720970700000|2024-07-14 15:25:00|69.56|69.16|69.59|69.19|69.63|69.23|69.55|69.15|52
1720971000000|2024-07-14 15:30:00|69.6|69.2|69.67|69.27|69.69|69.29|69.59|69.19|64
1720971300000|2024-07-14 15:35:00|69.68|69.28|69.58|69.18|69.69|69.29|69.58|69.18|78
1720971600000|2024-07-14 15:40:00|69.57|69.17|69.52|69.12|69.58|69.18|69.48|69.08|71
1720971900000|2024-07-14 15:45:00|69.51|69.11|69.59|69.19|69.62|69.22|69.51|69.11|72
1720972200000|2024-07-14 15:50:00|69.58|69.18|69.62|69.22|69.63|69.23|69.54|69.14|67
1720972500000|2024-07-14 15:55:00|69.63|69.23|69.67|69.27|69.69|69.29|69.62|69.22|49
1720972800000|2024-07-14 16:00:00|69.68|69.28|69.59|69.19|69.69|69.29|69.58|69.18|93
1720973100000|2024-07-14 16:05:00|69.58|69.18|69.59|69.19|69.69|69.29|69.58|69.18|92
1720973400000|2024-07-14 16:10:00|69.6|69.2|69.67|69.27|69.67|69.27|69.59|69.19|58
1720973700000|2024-07-14 16:15:00|69.66|69.26|69.64|69.24|69.69|69.29|69.6|69.2|69
1720974000000|2024-07-14 16:20:00|69.63|69.23|69.67|69.27|69.7|69.3|69.63|69.23|91
1720974300000|2024-07-14 16:25:00|69.66|69.26|69.64|69.24|69.69|69.29|69.64|69.24|47
1720974600000|2024-07-14 16:30:00|69.65|69.25|69.65|69.25|69.66|69.26|69.59|69.19|61
1720974900000|2024-07-14 16:35:00|69.66|69.26|69.57|69.17|69.67|69.27|69.56|69.16|46
1720975200000|2024-07-14 16:40:00|69.58|69.18|69.59|69.19|69.6|69.2|69.56|69.16|74
1720975500000|2024-07-14 16:45:00|69.6|69.2|69.63|69.23|69.65|69.25|69.59|69.19|60
1720975800000|2024-07-14 16:50:00|69.62|69.22|69.65|69.25|69.65|69.25|69.61|69.21|36
1720976100000|2024-07-14 16:55:00|69.64|69.24|69.7|69.3|69.7|69.3|69.62|69.22|60
1720976400000|2024-07-14 17:00:00|69.69|69.29|69.76|69.36|69.76|69.36|69.68|69.28|27
1720976700000|2024-07-14 17:05:00|69.77|69.37|69.67|69.27|69.81|69.41|69.67|69.27|65
1720977000000|2024-07-14 17:10:00|69.68|69.28|69.58|69.18|69.68|69.28|69.55|69.15|93
1720977300000|2024-07-14 17:15:00|69.57|69.17|69.5|69.1|69.58|69.18|69.47|69.07|90
1720977600000|2024-07-14 17:20:00|69.51|69.11|69.48|69.08|69.54|69.14|69.46|69.06|86
1720977900000|2024-07-14 17:25:00|69.49|69.09|69.6|69.2|69.61|69.21|69.49|69.09|34
1720978200000|2024-07-14 17:30:00|69.59|69.19|69.65|69.25|69.67|69.27|69.58|69.18|35
1720978500000|2024-07-14 17:35:00|69.66|69.26|69.65|69.25|69.69|69.29|69.64|69.24|24
1720978800000|2024-07-14 17:40:00|69.62|69.22|69.55|69.15|69.62|69.22|69.53|69.13|98
1720979100000|2024-07-14 17:45:00|69.54|69.14|69.56|69.16|69.59|69.19|69.53|69.13|90
1720979400000|2024-07-14 17:50:00|69.57|69.17|69.56|69.16|69.58|69.18|69.54|69.14|50
1720979700000|2024-07-14 17:55:00|69.57|69.17|69.55|69.15|69.58|69.18|69.54|69.14|62
1720980000000|2024-07-14 18:00:00|69.56|69.16|69.59|69.19|69.61|69.21|69.53|69.13|65
1720980300000|2024-07-14 18:05:00|69.6|69.2|69.64|69.24|69.66|69.26|69.6|69.2|29
1720980600000|2024-07-14 18:10:00|69.63|69.23|69.57|69.17|69.64|69.24|69.55|69.15|77
1720980900000|2024-07-14 18:15:00|69.58|69.18|69.6|69.2|69.64|69.24|69.58|69.18|55
1720981200000|2024-07-14 18:20:00|69.61|69.21|69.58|69.18|69.66|69.26|69.57|69.17|52
1720981500000|2024-07-14 18:25:00|69.57|69.17|69.57|69.17|69.58|69.18|69.53|69.13|63
1720981800000|2024-07-14 18:30:00|69.56|69.16|69.58|69.18|69.6|69.2|69.55|69.15|62
1720982100000|2024-07-14 18:35:00|69.57|69.17|69.69|69.29|69.69|69.29|69.57|69.17|46
1720982400000|2024-07-14 18:40:00|69.68|69.28|69.65|69.25|69.68|69.28|69.65|69.25|36
1720982700000|2024-07-14 18:45:00|69.64|69.24|69.61|69.21|69.65|69.25|69.57|69.17|53
1720983000000|2024-07-14 18:50:00|69.6|69.2|69.62|69.22|69.68|69.28|69.59|69.19|45
1720983300000|2024-07-14 18:55:00|69.61|69.21|69.64|69.24|69.65|69.25|69.61|69.21|88
1720983600000|2024-07-14 19:00:00|69.65|69.25|69.66|69.26|69.7|69.3|69.64|69.24|38
1720983900000|2024-07-14 19:05:00|69.65|69.25|69.7|69.3|69.7|69.3|69.64|69.24|36
1720984200000|2024-07-14 19:10:00|69.69|69.29|69.72|69.32|69.73|69.33|69.69|69.29|39
1720984500000|2024-07-14 19:15:00|69.73|69.33|69.76|69.36|69.79|69.39|69.73|69.33|30
1720984800000|2024-07-14 19:20:00|69.77|69.37|69.78|69.38|69.79|69.39|69.76|69.36|16
1720985100000|2024-07-14 19:25:00|69.79|69.39|70.31|68.71|70.39|69.41|69.74|68.71|44
1720985400000|2024-07-14 19:30:00|70.3|68.7|70.39|68.79|70.4|68.8|70.29|68.69|44
1720985700000|2024-07-14 19:35:00|70.4|68.8|70.41|68.81|70.42|68.82|70.39|68.79|33
1720986000000|2024-07-14 19:40:00|70.4|68.8|70.37|68.77|70.41|68.81|70.36|68.76|36
1720986300000|2024-07-14 19:45:00|70.36|68.76|70.36|68.76|70.41|68.81|70.36|68.76|31
1720986600000|2024-07-14 19:50:00|70.37|68.77|70.37|68.77|70.42|68.82|70.36|68.76|43
1720986900000|2024-07-14 19:55:00|70.38|68.78|70.4|68.8|70.4|68.8|70.36|68.76|26
1720987200000|2024-07-14 20:00:00|70.41|68.81|70.4|68.8|70.43|68.83|70.39|68.79|24
1720987500000|2024-07-14 20:05:00|70.41|68.81|70.38|68.78|70.43|68.83|70.38|68.78|20
1720987800000|2024-07-14 20:10:00|70.39|68.79|70.39|68.79|70.42|68.82|70.39|68.79|25
1720988100000|2024-07-14 20:15:00|70.38|68.78|70.44|68.84|70.44|68.84|70.37|68.77|10
1720988400000|2024-07-14 20:20:00|70.42|68.82|70.39|68.79|70.42|68.82|70.38|68.78|18
1720988700000|2024-07-14 20:25:00|70.4|68.8|70.42|68.82|70.45|68.85|70.4|68.8|16
1720989000000|2024-07-14 20:30:00|70.41|68.81|70.46|68.86|70.46|68.86|70.4|68.8|26
1720989300000|2024-07-14 20:35:00|70.45|68.85|70.49|68.89|70.52|68.92|70.39|68.79|57
1720989600000|2024-07-14 20:40:00|70.48|68.88|70.54|68.94|70.59|68.99|70.48|68.88|66
1720989900000|2024-07-14 20:45:00|70.53|68.93|70.5|68.9|70.54|68.94|70.48|68.88|35
1720990200000|2024-07-14 20:50:00|70.51|68.91|70.54|68.94|70.54|68.94|70.47|68.87|68
1720990500000|2024-07-14 20:55:00|70.53|68.93|69.87|69.47|70.57|69.49|69.87|68.88|40
1720990800000|2024-07-14 21:00:00|69.9|69.5|69.82|69.42|69.94|69.54|69.79|69.39|91
1720991100000|2024-07-14 21:05:00|69.83|69.43|69.95|69.55|69.96|69.56|69.82|69.42|119
1720991400000|2024-07-14 21:10:00|69.94|69.54|69.98|69.58|69.99|69.59|69.94|69.54|109
1720991700000|2024-07-14 21:15:00|69.99|69.59|69.96|69.56|69.99|69.59|69.92|69.52|82
1720992000000|2024-07-14 21:20:00|69.97|69.57|70.33|69.93|70.33|69.93|69.93|69.53|168
1720992300000|2024-07-14 21:25:00|70.35|69.95|70.18|69.78|70.46|70.06|70.18|69.78|129
1720992600000|2024-07-14 21:30:00|70.19|69.79|70.18|69.78|70.34|69.94|70.17|69.77|109
1720992900000|2024-07-14 21:35:00|70.17|69.77|70.28|69.88|70.28|69.88|70.13|69.73|85
1720993200000|2024-07-14 21:40:00|70.27|69.87|70.21|69.81|70.35|69.95|70.21|69.81|57
1720993500000|2024-07-14 21:45:00|70.22|69.82|70.27|69.87|70.3|69.9|70.21|69.81|40
1720993800000|2024-07-14 21:50:00|70.28|69.88|70.24|69.84|70.28|69.88|70.21|69.81|68
1720994100000|2024-07-14 21:55:00|70.25|69.85|70.37|69.97|70.39|69.99|70.25|69.85|107
1720994400000|2024-07-14 22:00:00|70.38|69.98|70.38|69.98|70.4|70|70.34|69.94|80
1720994700000|2024-07-14 22:05:00|70.37|69.97|70.3|69.9|70.4|70|70.23|69.83|100
1720995000000|2024-07-14 22:10:00|70.32|69.92|70.16|69.76|70.36|69.96|70.14|69.74|49
1720995300000|2024-07-14 22:15:00|70.17|69.77|70.12|69.72|70.21|69.81|70.07|69.67|84
1720995600000|2024-07-14 22:20:00|70.13|69.73|70.09|69.69|70.15|69.75|70.05|69.65|56
1720995900000|2024-07-14 22:25:00|70.1|69.7|70.22|69.82|70.27|69.87|70.1|69.7|149
1720996200000|2024-07-14 22:30:00|70.23|69.83|70.18|69.78|70.25|69.85|70.13|69.73|105
1720996500000|2024-07-14 22:35:00|70.2|69.8|70.25|69.85|70.28|69.88|70.18|69.78|127
1720996800000|2024-07-14 22:40:00|70.24|69.84|70.09|69.69|70.24|69.84|70.09|69.69|51
1720997100000|2024-07-14 22:45:00|70.1|69.7|70.15|69.75|70.21|69.81|70.09|69.69|86
1720997400000|2024-07-14 22:50:00|70.16|69.76|70.38|69.98|70.38|69.98|70.15|69.75|98
1720997700000|2024-07-14 22:55:00|70.37|69.97|70.21|69.81|70.37|69.97|70.19|69.79|41
1720998000000|2024-07-14 23:00:00|70.2|69.8|70.2|69.8|70.25|69.85|70.17|69.77|56
1720998300000|2024-07-14 23:05:00|70.21|69.81|70.31|69.91|70.34|69.94|70.21|69.81|141
1720998600000|2024-07-14 23:10:00|70.3|69.9|70.32|69.92|70.38|69.98|70.28|69.88|33
1720998900000|2024-07-14 23:15:00|70.33|69.93|70.37|69.97|70.39|69.99|70.23|69.83|98
1720999200000|2024-07-14 23:20:00|70.38|69.98|70.42|70.02|70.43|70.03|70.34|69.94|144
1720999500000|2024-07-14 23:25:00|70.41|70.01|70.35|69.95|70.44|70.04|70.33|69.93|85
1720999800000|2024-07-14 23:30:00|70.36|69.96|70.42|70.02|70.44|70.04|70.35|69.95|140
1721000100000|2024-07-14 23:35:00|70.43|70.03|70.37|69.97|70.46|70.06|70.33|69.93|106
1721000400000|2024-07-14 23:40:00|70.36|69.96|70.32|69.92|70.37|69.97|70.31|69.91|77
1721000700000|2024-07-14 23:45:00|70.31|69.91|70.31|69.91|70.33|69.93|70.3|69.9|91
1721001000000|2024-07-14 23:50:00|70.3|69.9|70.23|69.83|70.34|69.94|70.23|69.83|90
1721001300000|2024-07-14 23:55:00|70.24|69.84|70.14|69.74|70.24|69.84|70.07|69.67|129
1721001600000|2024-07-15 00:00:00|70.15|69.75|70.15|69.75|70.17|69.77|70.12|69.72|128
1721001900000|2024-07-15 00:05:00|70.13|69.73|70.01|69.61|70.17|69.77|70|69.6|106
1721002200000|2024-07-15 00:10:00|70|69.6|70.02|69.62|70.05|69.65|70|69.6|36
1721002500000|2024-07-15 00:15:00|70.01|69.61|70.16|69.76|70.19|69.79|69.99|69.59|121
1721002800000|2024-07-15 00:20:00|70.17|69.77|70.28|69.88|70.32|69.92|70.17|69.77|58
1721003100000|2024-07-15 00:25:00|70.29|69.89|70.43|70.03|70.45|70.05|70.24|69.84|109
1721003400000|2024-07-15 00:30:00|70.44|70.04|70.45|70.05|70.54|70.14|70.31|69.91|163
1721003700000|2024-07-15 00:35:00|70.46|70.06|70.34|69.94|70.46|70.06|70.33|69.93|98
1721004000000|2024-07-15 00:40:00|70.33|69.93|70.33|69.93|70.39|69.99|70.3|69.9|64
1721004300000|2024-07-15 00:45:00|70.34|69.94|70.52|70.12|70.58|70.18|70.34|69.94|157
1721004600000|2024-07-15 00:50:00|70.51|70.11|70.55|70.15|70.56|70.16|70.43|70.03|146
1721004900000|2024-07-15 00:55:00|70.56|70.16|70.52|70.12|70.56|70.16|70.48|70.08|89
1721005200000|2024-07-15 01:00:00|70.53|70.13|70.41|70.01|70.57|70.17|70.4|70|181
1721005500000|2024-07-15 01:05:00|70.4|70|70.5|70.1|70.5|70.1|70.4|70|269
1721005800000|2024-07-15 01:10:00|70.49|70.09|70.57|70.17|70.58|70.18|70.46|70.06|138
1721006100000|2024-07-15 01:15:00|70.58|70.18|70.74|70.34|70.76|70.36|70.54|70.14|191
1721006400000|2024-07-15 01:20:00|70.73|70.33|70.77|70.37|70.8|70.4|70.71|70.31|263
1721006700000|2024-07-15 01:25:00|70.76|70.36|70.6|70.2|70.79|70.39|70.58|70.18|185
1721007000000|2024-07-15 01:30:00|70.59|70.19|70.43|70.03|70.63|70.23|70.37|69.97|185
1721007300000|2024-07-15 01:35:00|70.44|70.04|70.41|70.01|70.44|70.04|70.33|69.93|101
1721007600000|2024-07-15 01:40:00|70.4|70|70.45|70.05|70.59|70.19|70.39|69.99|169
1721007900000|2024-07-15 01:45:00|70.46|70.06|70.38|69.98|70.46|70.06|70.35|69.95|193
1721008200000|2024-07-15 01:50:00|70.37|69.97|70.39|69.99|70.42|70.02|70.33|69.93|128
1721008500000|2024-07-15 01:55:00|70.4|70|70.34|69.94|70.4|70|70.3|69.9|69
1721008800000|2024-07-15 02:00:00|70.32|69.92|70.35|69.95|70.35|69.95|70.25|69.85|136
1721009100000|2024-07-15 02:05:00|70.34|69.94|70.48|70.08|70.5|70.1|70.3|69.9|148
1721009400000|2024-07-15 02:10:00|70.49|70.09|70.51|70.11|70.53|70.13|70.47|70.07|193
1721009700000|2024-07-15 02:15:00|70.5|70.1|70.45|70.05|70.5|70.1|70.41|70.01|111
1721010000000|2024-07-15 02:20:00|70.44|70.04|70.39|69.99|70.45|70.05|70.35|69.95|51
1721010300000|2024-07-15 02:25:00|70.38|69.98|70.8|70.4|70.83|70.43|70.38|69.98|173
1721010600000|2024-07-15 02:30:00|70.81|70.41|71.18|70.78|71.18|70.78|70.78|70.38|256
1721010900000|2024-07-15 02:35:00|71.16|70.76|71.03|70.63|71.16|70.76|70.96|70.56|220
1721011200000|2024-07-15 02:40:00|71|70.6|70.92|70.52|71.11|70.71|70.86|70.46|244
1721011500000|2024-07-15 02:45:00|70.9|70.5|71.03|70.63|71.11|70.71|70.89|70.49|182
1721011800000|2024-07-15 02:50:00|71.02|70.62|71|70.6|71.06|70.66|70.93|70.53|196
1721012100000|2024-07-15 02:55:00|70.99|70.59|71.1|70.7|71.19|70.79|70.99|70.59|156
1721012400000|2024-07-15 03:00:00|71.08|70.68|70.97|70.57|71.1|70.7|70.93|70.53|144
1721012700000|2024-07-15 03:05:00|70.98|70.58|71.01|70.61|71.2|70.8|70.95|70.55|311
1721013000000|2024-07-15 03:10:00|70.99|70.59|70.92|70.52|71.07|70.67|70.89|70.49|289
1721013300000|2024-07-15 03:15:00|70.9|70.5|70.9|70.5|70.92|70.52|70.84|70.44|224
1721013600000|2024-07-15 03:20:00|70.89|70.49|70.98|70.58|71.07|70.67|70.88|70.48|235
1721013900000|2024-07-15 03:25:00|70.99|70.59|70.88|70.48|71.01|70.61|70.85|70.45|167
1721014200000|2024-07-15 03:30:00|70.89|70.49|71.08|70.68|71.14|70.74|70.89|70.49|151
1721014500000|2024-07-15 03:35:00|71.09|70.69|70.95|70.55|71.1|70.7|70.91|70.51|165
1721014800000|2024-07-15 03:40:00|70.96|70.56|71.08|70.68|71.12|70.72|70.96|70.56|221
1721015100000|2024-07-15 03:45:00|71.09|70.69|71.17|70.77|71.29|70.89|71.06|70.66|191
1721015400000|2024-07-15 03:50:00|71.18|70.78|71.08|70.68|71.23|70.83|71.06|70.66|190
1721015700000|2024-07-15 03:55:00|71.07|70.67|71.09|70.69|71.14|70.74|71.05|70.65|131
1721016000000|2024-07-15 04:00:00|71.1|70.7|71.11|70.71|71.2|70.8|71.09|70.69|160
1721016300000|2024-07-15 04:05:00|71.12|70.72|70.91|70.51|71.13|70.73|70.91|70.51|158
1721016600000|2024-07-15 04:10:00|70.92|70.52|70.91|70.51|70.96|70.56|70.89|70.49|167
1721016900000|2024-07-15 04:15:00|70.9|70.5|71.07|70.67|71.08|70.68|70.89|70.49|191
1721017200000|2024-07-15 04:20:00|71.06|70.66|71.03|70.63|71.13|70.73|70.99|70.59|198
1721017500000|2024-07-15 04:25:00|71.04|70.64|71.02|70.62|71.07|70.67|70.96|70.56|220
1721017800000|2024-07-15 04:30:00|71.01|70.61|70.87|70.47|71.03|70.63|70.87|70.47|210
1721018100000|2024-07-15 04:35:00|70.86|70.46|70.8|70.4|70.88|70.48|70.78|70.38|177
1721018400000|2024-07-15 04:40:00|70.81|70.41|70.82|70.42|70.84|70.44|70.78|70.38|117
1721018700000|2024-07-15 04:45:00|70.83|70.43|70.86|70.46|70.91|70.51|70.82|70.42|129
1721019000000|2024-07-15 04:50:00|70.85|70.45|70.83|70.43|70.87|70.47|70.75|70.35|180
1721019300000|2024-07-15 04:55:00|70.84|70.44|70.74|70.34|70.91|70.51|70.73|70.33|239
1721019600000|2024-07-15 05:00:00|70.73|70.33|70.62|70.22|70.76|70.36|70.59|70.19|245
1721019900000|2024-07-15 05:05:00|70.64|70.24|70.74|70.34|70.84|70.44|70.63|70.23|191
1721020200000|2024-07-15 05:10:00|70.75|70.35|70.67|70.27|70.8|70.4|70.63|70.23|166
1721020500000|2024-07-15 05:15:00|70.68|70.28|70.82|70.42|70.85|70.45|70.67|70.27|186
1721020800000|2024-07-15 05:20:00|70.83|70.43|70.77|70.37|70.83|70.43|70.69|70.29|178
1721021100000|2024-07-15 05:25:00|70.76|70.36|70.8|70.4|70.81|70.41|70.71|70.31|64
1721021400000|2024-07-15 05:30:00|70.79|70.39|70.95|70.55|70.95|70.55|70.79|70.39|128
1721021700000|2024-07-15 05:35:00|70.93|70.53|70.81|70.41|70.95|70.55|70.8|70.4|149
1721022000000|2024-07-15 05:40:00|70.82|70.42|70.82|70.42|70.91|70.51|70.79|70.39|139
1721022300000|2024-07-15 05:45:00|70.83|70.43|70.95|70.55|70.96|70.56|70.79|70.39|229
1721022600000|2024-07-15 05:50:00|70.94|70.54|70.78|70.38|70.95|70.55|70.78|70.38|146
1721022900000|2024-07-15 05:55:00|70.79|70.39|70.78|70.38|70.82|70.42|70.76|70.36|160
1721023200000|2024-07-15 06:00:00|70.79|70.39|70.68|70.28|70.81|70.41|70.68|70.28|120
1721023500000|2024-07-15 06:05:00|70.67|70.27|70.8|70.4|70.81|70.41|70.63|70.23|85
1721023800000|2024-07-15 06:10:00|70.81|70.41|70.88|70.48|70.88|70.48|70.8|70.4|173
1721024100000|2024-07-15 06:15:00|70.86|70.46|70.88|70.48|70.91|70.51|70.77|70.37|173
1721024400000|2024-07-15 06:20:00|70.86|70.46|70.91|70.51|70.93|70.53|70.79|70.39|174
1721024700000|2024-07-15 06:25:00|70.9|70.5|70.94|70.54|71.01|70.61|70.87|70.47|216
1721025000000|2024-07-15 06:30:00|70.93|70.53|70.92|70.52|70.96|70.56|70.84|70.44|139
1721025300000|2024-07-15 06:35:00|70.9|70.5|70.86|70.46|71.02|70.62|70.85|70.45|195
1721025600000|2024-07-15 06:40:00|70.87|70.47|70.96|70.56|70.97|70.57|70.81|70.41|313
1721025900000|2024-07-15 06:45:00|70.93|70.53|70.85|70.45|70.98|70.58|70.7|70.3|312
1721026200000|2024-07-15 06:50:00|70.86|70.46|70.86|70.46|70.9|70.5|70.82|70.42|218
1721026500000|2024-07-15 06:55:00|70.87|70.47|70.72|70.32|70.87|70.47|70.69|70.29|247
1721026800000|2024-07-15 07:00:00|70.73|70.33|70.61|70.21|70.76|70.36|70.61|70.21|285
1721027100000|2024-07-15 07:05:00|70.62|70.22|70.69|70.29|70.76|70.36|70.6|70.2|137
1721027400000|2024-07-15 07:10:00|70.7|70.3|70.72|70.32|70.75|70.35|70.66|70.26|139
1721027700000|2024-07-15 07:15:00|70.71|70.31|70.75|70.35|70.84|70.44|70.69|70.29|96
1721028000000|2024-07-15 07:20:00|70.76|70.36|70.75|70.35|70.82|70.42|70.73|70.33|168
1721028300000|2024-07-15 07:25:00|70.74|70.34|70.66|70.26|70.75|70.35|70.65|70.25|153
1721028600000|2024-07-15 07:30:00|70.69|70.29|70.73|70.33|70.77|70.37|70.69|70.29|180
1721028900000|2024-07-15 07:35:00|70.74|70.34|70.87|70.47|70.88|70.48|70.71|70.31|112
1721029200000|2024-07-15 07:40:00|70.86|70.46|70.89|70.49|70.97|70.57|70.86|70.46|102
1721029500000|2024-07-15 07:45:00|70.88|70.48|70.75|70.35|70.89|70.49|70.71|70.31|190
1721029800000|2024-07-15 07:50:00|70.74|70.34|70.67|70.27|70.75|70.35|70.67|70.27|89
1721030100000|2024-07-15 07:55:00|70.68|70.28|70.54|70.14|70.69|70.29|70.54|70.14|97
1721030400000|2024-07-15 08:00:00|70.55|70.15|70.58|70.18|70.63|70.23|70.54|70.14|142
1721030700000|2024-07-15 08:05:00|70.6|70.2|70.55|70.15|70.6|70.2|70.51|70.11|90
1721031000000|2024-07-15 08:10:00|70.56|70.16|70.5|70.1|70.56|70.16|70.47|70.07|121
1721031300000|2024-07-15 08:15:00|70.49|70.09|70.49|70.09|70.53|70.13|70.42|70.02|151
1721031600000|2024-07-15 08:20:00|70.51|70.11|70.48|70.08|70.53|70.13|70.43|70.03|78
1721031900000|2024-07-15 08:25:00|70.5|70.1|70.64|70.24|70.66|70.26|70.49|70.09|154
1721032200000|2024-07-15 08:30:00|70.65|70.25|70.57|70.17|70.71|70.31|70.57|70.17|176
1721032500000|2024-07-15 08:35:00|70.56|70.16|70.7|70.3|70.72|70.32|70.54|70.14|152
1721032800000|2024-07-15 08:40:00|70.69|70.29|70.71|70.31|70.73|70.33|70.63|70.23|166
1721033100000|2024-07-15 08:45:00|70.73|70.33|70.51|70.11|70.75|70.35|70.5|70.1|300
1721033400000|2024-07-15 08:50:00|70.52|70.12|70.45|70.05|70.52|70.12|70.34|69.94|240
1721033700000|2024-07-15 08:55:00|70.44|70.04|70.48|70.08|70.51|70.11|70.38|69.98|193
1721034000000|2024-07-15 09:00:00|70.49|70.09|70.31|69.91|70.51|70.11|70.28|69.88|203
1721034300000|2024-07-15 09:05:00|70.32|69.92|70.26|69.86|70.39|69.99|70.22|69.82|155
1721034600000|2024-07-15 09:10:00|70.25|69.85|70.3|69.9|70.3|69.9|70.18|69.78|175
1721034900000|2024-07-15 09:15:00|70.31|69.91|70.36|69.96|70.37|69.97|70.23|69.83|157
1721035200000|2024-07-15 09:20:00|70.37|69.97|70.4|70|70.42|70.02|70.3|69.9|130
1721035500000|2024-07-15 09:25:00|70.41|70.01|70.48|70.08|70.48|70.08|70.28|69.88|122
1721035800000|2024-07-15 09:30:00|70.47|70.07|70.54|70.14|70.55|70.15|70.37|69.97|152
1721036100000|2024-07-15 09:35:00|70.55|70.15|70.51|70.11|70.57|70.17|70.5|70.1|57
1721036400000|2024-07-15 09:40:00|70.52|70.12|70.51|70.11|70.55|70.15|70.46|70.06|101
1721036700000|2024-07-15 09:45:00|70.52|70.12|70.64|70.24|70.67|70.27|70.49|70.09|112
1721037000000|2024-07-15 09:50:00|70.65|70.25|70.66|70.26|70.71|70.31|70.65|70.25|77
1721037300000|2024-07-15 09:55:00|70.64|70.24|70.5|70.1|70.65|70.25|70.49|70.09|70
1721037600000|2024-07-15 10:00:00|70.49|70.09|70.61|70.21|70.64|70.24|70.49|70.09|107
1721037900000|2024-07-15 10:05:00|70.6|70.2|70.49|70.09|70.61|70.21|70.43|70.03|145
1721038200000|2024-07-15 10:10:00|70.48|70.08|70.42|70.02|70.53|70.13|70.41|70.01|93
1721038500000|2024-07-15 10:15:00|70.43|70.03|70.46|70.06|70.47|70.07|70.42|70.02|91
1721038800000|2024-07-15 10:20:00|70.47|70.07|70.44|70.04|70.47|70.07|70.37|69.97|119
1721039100000|2024-07-15 10:25:00|70.43|70.03|70.35|69.95|70.44|70.04|70.34|69.94|98
1721039400000|2024-07-15 10:30:00|70.34|69.94|70.3|69.9|70.4|70|70.27|69.87|99
1721039700000|2024-07-15 10:35:00|70.31|69.91|70.28|69.88|70.35|69.95|70.28|69.88|92
1721040000000|2024-07-15 10:40:00|70.29|69.89|70.28|69.88|70.32|69.92|70.26|69.86|50
1721040300000|2024-07-15 10:45:00|70.27|69.87|70.17|69.77|70.29|69.89|70.17|69.77|30
1721040600000|2024-07-15 10:50:00|70.15|69.75|70.17|69.77|70.2|69.8|70.13|69.73|57
1721040900000|2024-07-15 10:55:00|70.16|69.76|70.16|69.76|70.18|69.78|70.09|69.69|39
1721041200000|2024-07-15 11:00:00|70.14|69.74|70.29|69.89|70.3|69.9|70.1|69.7|134
1721041500000|2024-07-15 11:05:00|70.28|69.88|70.15|69.75|70.29|69.89|70.12|69.72|138
1721041800000|2024-07-15 11:10:00|70.16|69.76|70.16|69.76|70.21|69.81|70.14|69.74|46
1721042100000|2024-07-15 11:15:00|70.15|69.75|70.14|69.74|70.23|69.83|70.11|69.71|124
1721042400000|2024-07-15 11:20:00|70.15|69.75|70.14|69.74|70.22|69.82|70.1|69.7|100
1721042700000|2024-07-15 11:25:00|70.12|69.72|70.1|69.7|70.12|69.72|70.02|69.62|117
1721043000000|2024-07-15 11:30:00|70.11|69.71|69.95|69.55|70.11|69.71|69.92|69.52|96
1721043300000|2024-07-15 11:35:00|69.96|69.56|70.21|69.81|70.21|69.81|69.95|69.55|79
1721043600000|2024-07-15 11:40:00|70.22|69.82|70.17|69.77|70.22|69.82|70.12|69.72|117
1721043900000|2024-07-15 11:45:00|70.16|69.76|70.03|69.63|70.16|69.76|70.01|69.61|109
1721044200000|2024-07-15 11:50:00|70.04|69.64|70|69.6|70.04|69.64|69.97|69.57|68
1721044500000|2024-07-15 11:55:00|70.01|69.61|70.02|69.62|70.02|69.62|69.97|69.57|80
1721044800000|2024-07-15 12:00:00|70.03|69.63|70.04|69.64|70.08|69.68|70.01|69.61|51
1721045100000|2024-07-15 12:05:00|70.03|69.63|70.05|69.65|70.1|69.7|70.02|69.62|55
1721045400000|2024-07-15 12:10:00|70.06|69.66|70.01|69.61|70.07|69.67|70.01|69.61|93
1721045700000|2024-07-15 12:15:00|70|69.6|70.04|69.64|70.08|69.68|69.96|69.56|71
1721046000000|2024-07-15 12:20:00|70.03|69.63|70.09|69.69|70.09|69.69|69.98|69.58|105
1721046300000|2024-07-15 12:25:00|70.07|69.67|70.1|69.7|70.13|69.73|70.06|69.66|75
1721046600000|2024-07-15 12:30:00|70.08|69.68|70.1|69.7|70.11|69.71|69.99|69.59|190
1721046900000|2024-07-15 12:35:00|70.11|69.71|70.16|69.76|70.2|69.8|70.07|69.67|79
1721047200000|2024-07-15 12:40:00|70.15|69.75|70.17|69.77|70.2|69.8|70.09|69.69|111
1721047500000|2024-07-15 12:45:00|70.18|69.78|70.24|69.84|70.27|69.87|70.16|69.76|61
1721047800000|2024-07-15 12:50:00|70.22|69.82|70.16|69.76|70.25|69.85|70.15|69.75|158
1721048100000|2024-07-15 12:55:00|70.17|69.77|70.2|69.8|70.21|69.81|70.11|69.71|98
1721048400000|2024-07-15 13:00:00|70.21|69.81|70.38|69.98|70.39|69.99|70.2|69.8|136
1721048700000|2024-07-15 13:05:00|70.39|69.99|70.41|70.01|70.45|70.05|70.35|69.95|92
1721049000000|2024-07-15 13:10:00|70.42|70.02|70.53|70.13|70.55|70.15|70.42|70.02|81
1721049300000|2024-07-15 13:15:00|70.52|70.12|70.58|70.18|70.58|70.18|70.46|70.06|116
1721049600000|2024-07-15 13:20:00|70.57|70.17|70.4|70|70.59|70.19|70.4|70|186
1721049900000|2024-07-15 13:25:00|70.42|70.02|70.41|70.01|70.51|70.11|70.4|70|87
1721050200000|2024-07-15 13:30:00|70.4|70|70.33|69.93|70.47|70.07|70.28|69.88|160
1721050500000|2024-07-15 13:35:00|70.34|69.94|70.33|69.93|70.43|70.03|70.31|69.91|170
1721050800000|2024-07-15 13:40:00|70.34|69.94|70.34|69.94|70.51|70.11|70.33|69.93|193
1721051100000|2024-07-15 13:45:00|70.33|69.93|70.47|70.07|70.51|70.11|70.29|69.89|221
1721051400000|2024-07-15 13:50:00|70.48|70.08|70.66|70.26|70.66|70.26|70.43|70.03|119
1721051700000|2024-07-15 13:55:00|70.64|70.24|70.72|70.32|70.79|70.39|70.56|70.16|136
1721052000000|2024-07-15 14:00:00|70.73|70.33|70.82|70.42|70.84|70.44|70.7|70.3|157
1721052300000|2024-07-15 14:05:00|70.83|70.43|70.72|70.32|70.84|70.44|70.69|70.29|140
1721052600000|2024-07-15 14:10:00|70.73|70.33|70.73|70.33|70.75|70.35|70.59|70.19|137
1721052900000|2024-07-15 14:15:00|70.72|70.32|70.67|70.27|70.74|70.34|70.5|70.1|153
1721053200000|2024-07-15 14:20:00|70.66|70.26|70.6|70.2|70.74|70.34|70.58|70.18|112
1721053500000|2024-07-15 14:25:00|70.59|70.19|70.57|70.17|70.62|70.22|70.55|70.15|76
1721053800000|2024-07-15 14:30:00|70.58|70.18|70.76|70.36|70.76|70.36|70.55|70.15|146
1721054100000|2024-07-15 14:35:00|70.77|70.37|70.74|70.34|70.81|70.41|70.68|70.28|85
1721054400000|2024-07-15 14:40:00|70.73|70.33|70.8|70.4|70.81|70.41|70.7|70.3|79
1721054700000|2024-07-15 14:45:00|70.79|70.39|70.81|70.41|70.81|70.41|70.71|70.31|143
1721055000000|2024-07-15 14:50:00|70.82|70.42|70.8|70.4|70.85|70.45|70.74|70.34|88
1721055300000|2024-07-15 14:55:00|70.79|70.39|70.86|70.46|70.88|70.48|70.74|70.34|123
1721055600000|2024-07-15 15:00:00|70.85|70.45|70.92|70.52|71.03|70.63|70.81|70.41|182
1721055900000|2024-07-15 15:05:00|70.94|70.54|70.6|70.2|70.94|70.54|70.54|70.14|272
1721056200000|2024-07-15 15:10:00|70.61|70.21|70.46|70.06|70.68|70.28|70.43|70.03|204
1721056500000|2024-07-15 15:15:00|70.48|70.08|70.58|70.18|70.59|70.19|70.42|70.02|178
1721056800000|2024-07-15 15:20:00|70.56|70.16|70.57|70.17|70.6|70.2|70.39|69.99|154
1721057100000|2024-07-15 15:25:00|70.58|70.18|70.65|70.25|70.72|70.32|70.58|70.18|143
1721057400000|2024-07-15 15:30:00|70.62|70.22|70.6|70.2|70.65|70.25|70.5|70.1|160
1721057700000|2024-07-15 15:35:00|70.61|70.21|70.69|70.29|70.72|70.32|70.57|70.17|162
1721058000000|2024-07-15 15:40:00|70.68|70.28|70.55|70.15|70.69|70.29|70.49|70.09|112
1721058300000|2024-07-15 15:45:00|70.54|70.14|70.48|70.08|70.57|70.17|70.46|70.06|119
1721058600000|2024-07-15 15:50:00|70.47|70.07|70.4|70|70.5|70.1|70.34|69.94|72
1721058900000|2024-07-15 15:55:00|70.41|70.01|70.47|70.07|70.5|70.1|70.37|69.97|93
1721059200000|2024-07-15 16:00:00|70.48|70.08|70.51|70.11|70.54|70.14|70.44|70.04|161
1721059500000|2024-07-15 16:05:00|70.5|70.1|70.52|70.12|70.53|70.13|70.36|69.96|240
1721059800000|2024-07-15 16:10:00|70.53|70.13|70.6|70.2|70.63|70.23|70.48|70.08|187
1721060100000|2024-07-15 16:15:00|70.59|70.19|70.62|70.22|70.67|70.27|70.54|70.14|186
1721060400000|2024-07-15 16:20:00|70.63|70.23|70.88|70.48|70.91|70.51|70.62|70.22|147
1721060700000|2024-07-15 16:25:00|70.89|70.49|71.09|70.69|71.1|70.7|70.88|70.48|168
1721061000000|2024-07-15 16:30:00|71.1|70.7|71.03|70.63|71.1|70.7|70.95|70.55|195
1721061300000|2024-07-15 16:35:00|71.04|70.64|71.03|70.63|71.18|70.78|71.02|70.62|300
1721061600000|2024-07-15 16:40:00|71.02|70.62|71.15|70.75|71.27|70.87|71|70.6|242
1721061900000|2024-07-15 16:45:00|71.18|70.78|71.1|70.7|71.21|70.81|70.98|70.58|319
1721062200000|2024-07-15 16:50:00|71.09|70.69|71.26|70.86|71.27|70.87|71.09|70.69|227
1721062500000|2024-07-15 16:55:00|71.25|70.85|71.1|70.7|71.28|70.88|71.08|70.68|168
1721062800000|2024-07-15 17:00:00|71.08|70.68|70.96|70.56|71.1|70.7|70.87|70.47|352
1721063100000|2024-07-15 17:05:00|70.97|70.57|71.21|70.81|71.27|70.87|70.97|70.57|180
1721063400000|2024-07-15 17:10:00|71.22|70.82|71.19|70.79|71.28|70.88|71.12|70.72|182
1721063700000|2024-07-15 17:15:00|71.18|70.78|71.12|70.72|71.28|70.88|71.11|70.71|227
1721064000000|2024-07-15 17:20:00|71.11|70.71|71.14|70.74|71.19|70.79|71.07|70.67|97
1721064300000|2024-07-15 17:25:00|71.15|70.75|71.13|70.73|71.22|70.82|71.09|70.69|174
1721064600000|2024-07-15 17:30:00|71.14|70.74|71.06|70.66|71.16|70.76|71.06|70.66|129
1721064900000|2024-07-15 17:35:00|71.07|70.67|70.99|70.59|71.15|70.75|70.96|70.56|184
1721065200000|2024-07-15 17:40:00|70.98|70.58|71.01|70.61|71.1|70.7|70.97|70.57|151
1721065500000|2024-07-15 17:45:00|71.02|70.62|71.07|70.67|71.13|70.73|71.02|70.62|247
1721065800000|2024-07-15 17:50:00|71.06|70.66|71.12|70.72|71.16|70.76|71.05|70.65|241
1721066100000|2024-07-15 17:55:00|71.09|70.69|70.67|70.27|71.09|70.69|70.67|70.27|240
1721066400000|2024-07-15 18:00:00|70.7|70.3|70.8|70.4|70.81|70.41|70.6|70.2|239
1721066700000|2024-07-15 18:05:00|70.79|70.39|70.77|70.37|70.8|70.4|70.62|70.22|244
1721067000000|2024-07-15 18:10:00|70.73|70.33|70.82|70.42|70.84|70.44|70.69|70.29|280
1721067300000|2024-07-15 18:15:00|70.79|70.39|70.84|70.44|70.85|70.45|70.7|70.3|182
1721067600000|2024-07-15 18:20:00|70.85|70.45|70.85|70.45|70.89|70.49|70.8|70.4|171
1721067900000|2024-07-15 18:25:00|70.84|70.44|71.01|70.61|71.01|70.61|70.82|70.42|214
1721068200000|2024-07-15 18:30:00|70.99|70.59|71.01|70.61|71.12|70.72|70.96|70.56|176
1721068500000|2024-07-15 18:35:00|71|70.6|71.15|70.75|71.17|70.77|70.91|70.51|286
1721068800000|2024-07-15 18:40:00|71.17|70.77|71.17|70.77|71.21|70.81|71.08|70.68|181
1721069100000|2024-07-15 18:45:00|71.16|70.76|71.18|70.78|71.18|70.78|71.07|70.67|60
1721069400000|2024-07-15 18:50:00|71.15|70.75|71.24|70.84|71.27|70.87|71.15|70.75|139
1721069700000|2024-07-15 18:55:00|71.23|70.83|71.18|70.78|71.29|70.89|71.18|70.78|199
1721070000000|2024-07-15 19:00:00|71.19|70.79|71.14|70.74|71.29|70.89|71.13|70.73|184
1721070300000|2024-07-15 19:05:00|71.16|70.76|71.2|70.8|71.25|70.85|71.12|70.72|235
1721070600000|2024-07-15 19:10:00|71.21|70.81|71.28|70.88|71.28|70.88|71.19|70.79|225
1721070900000|2024-07-15 19:15:00|71.27|70.87|71.22|70.82|71.3|70.9|71.18|70.78|145
1721071200000|2024-07-15 19:20:00|71.24|70.84|71.57|71.17|71.63|71.23|71.23|70.83|368
1721071500000|2024-07-15 19:25:00|71.56|71.16|71.21|70.81|71.63|71.23|71.12|70.72|457
1721071800000|2024-07-15 19:30:00|71.22|70.82|71.52|71.12|71.54|71.14|71|70.6|462
1721072100000|2024-07-15 19:35:00|71.53|71.13|71.41|71.01|71.53|71.13|71.36|70.96|315
1721072400000|2024-07-15 19:40:00|71.43|71.03|71.43|71.03|71.59|71.19|71.42|71.02|285
1721072700000|2024-07-15 19:45:00|71.44|71.04|71.26|70.86|71.44|71.04|71.19|70.79|312
1721073000000|2024-07-15 19:50:00|71.27|70.87|71.28|70.88|71.29|70.89|71.13|70.73|194
1721073300000|2024-07-15 19:55:00|71.27|70.87|71.71|71.31|72.06|71.66|71.27|70.87|334
1721073600000|2024-07-15 20:00:00|71.72|71.32|71.7|71.3|71.79|71.39|71.51|71.11|322
1721073900000|2024-07-15 20:05:00|71.71|71.31|71.71|71.31|71.78|71.38|71.64|71.24|296
1721074200000|2024-07-15 20:10:00|71.7|71.3|71.93|71.53|71.93|71.53|71.66|71.26|136
1721074500000|2024-07-15 20:15:00|71.92|71.52|71.99|71.59|72.03|71.63|71.87|71.47|255
1721074800000|2024-07-15 20:20:00|71.95|71.55|72.08|71.68|72.11|71.71|71.94|71.54|200
1721075100000|2024-07-15 20:25:00|72.04|71.64|72.19|71.79|72.32|71.92|71.99|71.59|298
1721075400000|2024-07-15 20:30:00|72.18|71.78|72.26|71.86|72.26|71.86|72.06|71.66|291
1721075700000|2024-07-15 20:35:00|72.25|71.85|72.27|71.87|72.41|72.01|72.21|71.81|222
1721076000000|2024-07-15 20:40:00|72.26|71.86|72.31|71.91|72.41|72.01|72.26|71.86|162
1721076300000|2024-07-15 20:45:00|72.3|71.9|72.35|71.95|72.38|71.98|72.22|71.82|244
1721076600000|2024-07-15 20:50:00|72.34|71.94|72.24|71.84|72.35|71.95|72.21|71.81|138
1721076900000|2024-07-15 20:55:00|72.23|71.83|72.4|72|72.42|72.02|72.23|71.83|58
1721077200000|2024-07-15 21:00:00|72.39|71.99|72.38|71.98|72.46|72.06|72.35|71.95|167
1721077500000|2024-07-15 21:05:00|72.37|71.97|72.35|71.95|72.39|71.99|72.28|71.88|102
1721077800000|2024-07-15 21:10:00|72.36|71.96|72.42|72.02|72.46|72.06|72.35|71.95|96
1721078100000|2024-07-15 21:15:00|72.41|72.01|72.34|71.94|72.45|72.05|72.33|71.93|166
1721078400000|2024-07-15 21:20:00|72.35|71.95|72.19|71.79|72.38|71.98|72.19|71.79|112
1721078700000|2024-07-15 21:25:00|72.18|71.78|72.2|71.8|72.23|71.83|72.13|71.73|105
1721079000000|2024-07-15 21:30:00|72.21|71.81|72.12|71.72|72.21|71.81|72.11|71.71|68
1721079300000|2024-07-15 21:35:00|72.13|71.73|72.18|71.78|72.19|71.79|72.12|71.72|83
1721079600000|2024-07-15 21:40:00|72.16|71.76|72.12|71.72|72.22|71.82|72.11|71.71|39
1721079900000|2024-07-15 21:45:00|72.13|71.73|72.12|71.72|72.13|71.73|72.1|71.7|88
1721080200000|2024-07-15 21:50:00|72.13|71.73|72.1|71.7|72.19|71.79|72.09|71.69|98
1721080500000|2024-07-15 21:55:00|72.11|71.71|71.87|71.47|72.11|71.71|71.85|71.45|173
1721080800000|2024-07-15 22:00:00|71.85|71.45|71.83|71.43|71.97|71.57|71.82|71.42|285
1721081100000|2024-07-15 22:05:00|71.84|71.44|72.1|71.7|72.12|71.72|71.83|71.43|231
1721081400000|2024-07-15 22:10:00|72.08|71.68|72.45|72.05|72.45|72.05|72.07|71.67|350
1721081700000|2024-07-15 22:15:00|72.44|72.04|72.4|72|72.44|72.04|72.14|71.74|366
1721082000000|2024-07-15 22:20:00|72.39|71.99|72.42|72.02|72.46|72.06|72.16|71.76|310
1721082300000|2024-07-15 22:25:00|72.41|72.01|72.27|71.87|72.43|72.03|72.24|71.84|265
1721082600000|2024-07-15 22:30:00|72.26|71.86|72.33|71.93|72.34|71.94|72.21|71.81|228
1721082900000|2024-07-15 22:35:00|72.3|71.9|72.32|71.92|72.34|71.94|72.25|71.85|111
1721083200000|2024-07-15 22:40:00|72.31|71.91|72.49|72.09|72.57|72.17|72.31|71.91|367
1721083500000|2024-07-15 22:45:00|72.5|72.1|72.46|72.06|72.59|72.19|72.42|72.02|220
1721083800000|2024-07-15 22:50:00|72.45|72.05|72.21|71.81|72.54|72.14|72.21|71.81|215
1721084100000|2024-07-15 22:55:00|72.22|71.82|72.32|71.92|72.32|71.92|72.2|71.8|204
1721084400000|2024-07-15 23:00:00|72.31|71.91|72.1|71.7|72.37|71.97|72.1|71.7|122
1721084700000|2024-07-15 23:05:00|72.11|71.71|72.27|71.87|72.33|71.93|72.11|71.71|274
1721085000000|2024-07-15 23:10:00|72.28|71.88|72.17|71.77|72.28|71.88|72.07|71.67|172
1721085300000|2024-07-15 23:15:00|72.18|71.78|72.24|71.84|72.4|72|72.17|71.77|169
1721085600000|2024-07-15 23:20:00|72.25|71.85|72.4|72|72.42|72.02|72.22|71.82|163
1721085900000|2024-07-15 23:25:00|72.39|71.99|72.35|71.95|72.47|72.07|72.35|71.95|112
1721086200000|2024-07-15 23:30:00|72.36|71.96|72.57|72.17|72.59|72.19|72.32|71.92|158
1721086500000|2024-07-15 23:35:00|72.58|72.18|72.71|72.31|72.73|72.33|72.5|72.1|96
1721086800000|2024-07-15 23:40:00|72.69|72.29|72.7|72.3|72.73|72.33|72.61|72.21|305
1721087100000|2024-07-15 23:45:00|72.68|72.28|72.68|72.28|72.73|72.33|72.56|72.16|271
1721087400000|2024-07-15 23:50:00|72.65|72.25|72.6|72.2|72.73|72.33|72.57|72.17|196
1721087700000|2024-07-15 23:55:00|72.62|72.22|72.52|72.12|72.68|72.28|72.48|72.08|150
1721088000000|2024-07-16 00:00:00|72.51|72.11|72.67|72.27|72.71|72.31|72.5|72.1|273
1721088300000|2024-07-16 00:05:00|72.68|72.28|72.74|72.34|72.8|72.4|72.59|72.19|390
1721088600000|2024-07-16 00:10:00|72.73|72.33|72.66|72.26|72.78|72.38|72.42|72.02|352
1721088900000|2024-07-16 00:15:00|72.67|72.27|72.31|71.91|72.69|72.29|72.17|71.77|414
1721089200000|2024-07-16 00:20:00|72.3|71.9|72.21|71.81|72.39|71.99|72.05|71.65|398
1721089500000|2024-07-16 00:25:00|72.22|71.82|72.39|71.99|72.47|72.07|72.18|71.78|316
1721089800000|2024-07-16 00:30:00|72.38|71.98|72.23|71.83|72.43|72.03|72.13|71.73|383
1721090100000|2024-07-16 00:35:00|72.21|71.81|72.2|71.8|72.21|71.81|72.05|71.65|286
1721090400000|2024-07-16 00:40:00|72.19|71.79|72.44|72.04|72.51|72.11|72.19|71.79|171
1721090700000|2024-07-16 00:45:00|72.45|72.05|72.86|72.46|73|72.6|72.44|72.04|276
1721091000000|2024-07-16 00:50:00|72.85|72.45|72.91|72.51|73.08|72.68|72.78|72.38|234
1721091300000|2024-07-16 00:55:00|72.92|72.52|72.89|72.49|73.08|72.68|72.75|72.35|202
1721091600000|2024-07-16 01:00:00|72.9|72.5|72.71|72.31|73.01|72.61|72.68|72.28|264
1721091900000|2024-07-16 01:05:00|72.7|72.3|72.75|72.35|72.78|72.38|72.56|72.16|250
1721092200000|2024-07-16 01:10:00|72.76|72.36|72.91|72.51|72.93|72.53|72.66|72.26|248
1721092500000|2024-07-16 01:15:00|72.9|72.5|73.07|72.67|73.08|72.68|72.87|72.47|191
1721092800000|2024-07-16 01:20:00|73.06|72.66|73.06|72.66|73.08|72.68|72.9|72.5|166
1721093100000|2024-07-16 01:25:00|73.07|72.67|73.04|72.64|73.15|72.75|73.01|72.61|188
1721093400000|2024-07-16 01:30:00|73.05|72.65|73.41|73.01|73.41|73.01|73.02|72.62|175
1721093700000|2024-07-16 01:35:00|73.42|73.02|73.25|72.85|73.51|73.11|73.25|72.85|311
1721094000000|2024-07-16 01:40:00|73.26|72.86|73.24|72.84|73.39|72.99|73.21|72.81|235
1721094300000|2024-07-16 01:45:00|73.25|72.85|73.37|72.97|73.4|73|73.22|72.82|260
1721094600000|2024-07-16 01:50:00|73.38|72.98|73.44|73.04|73.45|73.05|73.26|72.86|196
1721094900000|2024-07-16 01:55:00|73.43|73.03|73.46|73.06|73.51|73.11|73.37|72.97|159
1721095200000|2024-07-16 02:00:00|73.45|73.05|73.39|72.99|73.5|73.1|73.37|72.97|205
1721095500000|2024-07-16 02:05:00|73.4|73|73.46|73.06|73.46|73.06|73.34|72.94|135
1721095800000|2024-07-16 02:10:00|73.45|73.05|73.22|72.82|73.46|73.06|73.22|72.82|172
1721096100000|2024-07-16 02:15:00|73.23|72.83|73.19|72.79|73.32|72.92|73.11|72.71|283
1721096400000|2024-07-16 02:20:00|73.18|72.78|73.18|72.78|73.26|72.86|73.06|72.66|211
1721096700000|2024-07-16 02:25:00|73.19|72.79|73.13|72.73|73.26|72.86|73.11|72.71|252
1721097000000|2024-07-16 02:30:00|73.14|72.74|73.08|72.68|73.18|72.78|73.06|72.66|228
1721097300000|2024-07-16 02:35:00|73.07|72.67|73.2|72.8|73.2|72.8|73.07|72.67|211
1721097600000|2024-07-16 02:40:00|73.19|72.79|73.41|73.01|73.41|73.01|73.16|72.76|202
1721097900000|2024-07-16 02:45:00|73.4|73|73.45|73.05|73.46|73.06|73.29|72.89|278
1721098200000|2024-07-16 02:50:00|73.44|73.04|73.39|72.99|73.45|73.05|73.28|72.88|251
1721098500000|2024-07-16 02:55:00|73.4|73|73.57|73.17|73.63|73.23|73.37|72.97|106
1721098800000|2024-07-16 03:00:00|73.58|73.18|73.57|73.17|73.67|73.27|73.54|73.14|262
1721099100000|2024-07-16 03:05:00|73.56|73.16|73.4|73|73.58|73.18|73.39|72.99|247
1721099400000|2024-07-16 03:10:00|73.38|72.98|73.47|73.07|73.47|73.07|73.35|72.95|173
1721099700000|2024-07-16 03:15:00|73.46|73.06|73.48|73.08|73.55|73.15|73.44|73.04|178
1721100000000|2024-07-16 03:20:00|73.47|73.07|73.52|73.12|73.55|73.15|73.43|73.03|216
1721100300000|2024-07-16 03:25:00|73.5|73.1|73.49|73.09|73.54|73.14|73.46|73.06|104
1721100600000|2024-07-16 03:30:00|73.47|73.07|73.45|73.05|73.5|73.1|73.36|72.96|137
1721100900000|2024-07-16 03:35:00|73.42|73.02|73.38|72.98|73.48|73.08|73.37|72.97|168
1721101200000|2024-07-16 03:40:00|73.39|72.99|73.5|73.1|73.5|73.1|73.39|72.99|169
1721101500000|2024-07-16 03:45:00|73.51|73.11|73.57|73.17|73.58|73.18|73.49|73.09|264
1721101800000|2024-07-16 03:50:00|73.56|73.16|73.63|73.23|73.65|73.25|73.55|73.15|211
1721102100000|2024-07-16 03:55:00|73.65|73.25|73.64|73.24|73.65|73.25|73.6|73.2|94
1721102400000|2024-07-16 04:00:00|73.65|73.25|73.58|73.18|73.69|73.29|73.58|73.18|87
1721102700000|2024-07-16 04:05:00|73.59|73.19|73.68|73.28|73.7|73.3|73.56|73.16|312
1721103000000|2024-07-16 04:10:00|73.66|73.26|73.66|73.26|73.7|73.3|73.61|73.21|207
1721103300000|2024-07-16 04:15:00|73.67|73.27|73.43|73.03|73.67|73.27|73.42|73.02|305
1721103600000|2024-07-16 04:20:00|73.42|73.02|73.4|73|73.45|73.05|73.38|72.98|179
1721103900000|2024-07-16 04:25:00|73.38|72.98|73.32|72.92|73.4|73|73.27|72.87|260
1721104200000|2024-07-16 04:30:00|73.31|72.91|72.99|72.59|73.32|72.92|72.99|72.59|194
1721104500000|2024-07-16 04:35:00|73|72.6|73.1|72.7|73.13|72.73|72.99|72.59|203
1721104800000|2024-07-16 04:40:00|73.09|72.69|73.09|72.69|73.16|72.76|73.07|72.67|171
1721105100000|2024-07-16 04:45:00|73.08|72.68|73.06|72.66|73.17|72.77|73.04|72.64|94
1721105400000|2024-07-16 04:50:00|73.05|72.65|73.08|72.68|73.16|72.76|73|72.6|161
1721105700000|2024-07-16 04:55:00|73.07|72.67|73.17|72.77|73.17|72.77|73.05|72.65|125
1721106000000|2024-07-16 05:00:00|73.16|72.76|73.24|72.84|73.25|72.85|73.14|72.74|91
1721106300000|2024-07-16 05:05:00|73.23|72.83|73.22|72.82|73.26|72.86|73.05|72.65|269
1721106600000|2024-07-16 05:10:00|73.23|72.83|73.43|73.03|73.44|73.04|73.2|72.8|278
1721106900000|2024-07-16 05:15:00|73.42|73.02|73.49|73.09|73.53|73.13|73.41|73.01|354
1721107200000|2024-07-16 05:20:00|73.5|73.1|73.18|72.78|73.5|73.1|73.15|72.75|252
1721107500000|2024-07-16 05:25:00|73.17|72.77|72.87|72.47|73.17|72.77|72.84|72.44|304
1721107800000|2024-07-16 05:30:00|72.85|72.45|73.23|72.83|73.23|72.83|72.85|72.45|256
1721108100000|2024-07-16 05:35:00|73.24|72.84|72.53|72.13|73.36|72.96|72.49|72.09|403
1721108400000|2024-07-16 05:40:00|72.54|72.14|72.68|72.28|72.81|72.41|72.42|72.02|482
1721108700000|2024-07-16 05:45:00|72.69|72.29|72.6|72.2|72.79|72.39|72.59|72.19|360
1721109000000|2024-07-16 05:50:00|72.59|72.19|72.17|71.77|72.6|72.2|72.13|71.73|438
1721109300000|2024-07-16 05:55:00|72.16|71.76|72.33|71.93|72.35|71.95|72.03|71.63|376
1721109600000|2024-07-16 06:00:00|72.32|71.92|72.58|72.18|72.58|72.18|72.26|71.86|189
1721109900000|2024-07-16 06:05:00|72.59|72.19|72.55|72.15|72.63|72.23|72.51|72.11|203
1721110200000|2024-07-16 06:10:00|72.56|72.16|72.36|71.96|72.56|72.16|72.34|71.94|251
1721110500000|2024-07-16 06:15:00|72.35|71.95|72.51|72.11|72.54|72.14|72.35|71.95|169
1721110800000|2024-07-16 06:20:00|72.5|72.1|72.63|72.23|72.7|72.3|72.45|72.05|103
1721111100000|2024-07-16 06:25:00|72.64|72.24|72.68|72.28|72.73|72.33|72.63|72.23|72
1721111400000|2024-07-16 06:30:00|72.67|72.27|72.52|72.12|72.68|72.28|72.51|72.11|217
1721111700000|2024-07-16 06:35:00|72.51|72.11|72.46|72.06|72.56|72.16|72.41|72.01|140
1721112000000|2024-07-16 06:40:00|72.45|72.05|72.13|71.73|72.47|72.07|72.11|71.71|227
1721112300000|2024-07-16 06:45:00|72.12|71.72|72.06|71.66|72.25|71.85|71.91|71.51|300
1721112600000|2024-07-16 06:50:00|72.05|71.65|71.33|70.93|72.06|71.66|71.33|70.93|456
1721112900000|2024-07-16 06:55:00|71.32|70.92|71.38|70.98|71.5|71.1|71.09|70.69|555
1721113200000|2024-07-16 07:00:00|71.37|70.97|71.66|71.26|71.68|71.28|71.21|70.81|514
1721113500000|2024-07-16 07:05:00|71.65|71.25|72.02|71.62|72.03|71.63|71.64|71.24|395
1721113800000|2024-07-16 07:10:00|72|71.6|71.89|71.49|72.04|71.64|71.84|71.44|338
1721114100000|2024-07-16 07:15:00|71.87|71.47|71.77|71.37|72.02|71.62|71.69|71.29|303
1721114400000|2024-07-16 07:20:00|71.78|71.38|71.52|71.12|71.8|71.4|71.5|71.1|245
1721114700000|2024-07-16 07:25:00|71.51|71.11|71.61|71.21|71.68|71.28|71.47|71.07|206
1721115000000|2024-07-16 07:30:00|71.6|71.2|71.53|71.13|71.69|71.29|71.41|71.01|245
1721115300000|2024-07-16 07:35:00|71.54|71.14|71.41|71.01|71.78|71.38|71.41|71.01|288
1721115600000|2024-07-16 07:40:00|71.4|71|71.42|71.02|71.56|71.16|71.26|70.86|403
1721115900000|2024-07-16 07:45:00|71.43|71.03|71.6|71.2|71.69|71.29|71.29|70.89|383
1721116200000|2024-07-16 07:50:00|71.59|71.19|71.52|71.12|71.64|71.24|71.44|71.04|323
1721116500000|2024-07-16 07:55:00|71.51|71.11|71.48|71.08|71.65|71.25|71.43|71.03|256
1721116800000|2024-07-16 08:00:00|71.47|71.07|71.8|71.4|71.82|71.42|71.47|71.07|330
1721117100000|2024-07-16 08:05:00|71.79|71.39|71.68|71.28|71.85|71.45|71.56|71.16|263
1721117400000|2024-07-16 08:10:00|71.67|71.27|71.62|71.22|71.75|71.35|71.49|71.09|290
1721117700000|2024-07-16 08:15:00|71.63|71.23|70.94|70.54|71.66|71.26|70.94|70.54|354
1721118000000|2024-07-16 08:20:00|70.93|70.53|70.99|70.59|71.11|70.71|70.82|70.42|417
1721118300000|2024-07-16 08:25:00|70.98|70.58|70.72|70.32|71.03|70.63|70.72|70.32|256
1721118600000|2024-07-16 08:30:00|70.73|70.33|70.79|70.39|70.94|70.54|70.56|70.16|334
1721118900000|2024-07-16 08:35:00|70.8|70.4|70.99|70.59|71.01|70.61|70.73|70.33|389
1721119200000|2024-07-16 08:40:00|70.98|70.58|71.21|70.81|71.22|70.82|70.92|70.52|197
1721119500000|2024-07-16 08:45:00|71.22|70.82|71.23|70.83|71.24|70.84|71.07|70.67|220
1721119800000|2024-07-16 08:50:00|71.24|70.84|71.26|70.86|71.28|70.88|71.1|70.7|154
1721120100000|2024-07-16 08:55:00|71.27|70.87|71.3|70.9|71.34|70.94|71.23|70.83|161
1721120400000|2024-07-16 09:00:00|71.31|70.91|71.28|70.88|71.31|70.91|71.15|70.75|274
1721120700000|2024-07-16 09:05:00|71.27|70.87|71.38|70.98|71.43|71.03|71.26|70.86|145
1721121000000|2024-07-16 09:10:00|71.37|70.97|71.44|71.04|71.45|71.05|71.31|70.91|185
1721121300000|2024-07-16 09:15:00|71.42|71.02|71.5|71.1|71.51|71.11|71.36|70.96|196
1721121600000|2024-07-16 09:20:00|71.51|71.11|71.53|71.13|71.53|71.13|71.41|71.01|251
1721121900000|2024-07-16 09:25:00|71.52|71.12|71.46|71.06|71.55|71.15|71.44|71.04|114
1721122200000|2024-07-16 09:30:00|71.45|71.05|71.5|71.1|71.56|71.16|71.44|71.04|147
1721122500000|2024-07-16 09:35:00|71.49|71.09|71.63|71.23|71.64|71.24|71.48|71.08|236
1721122800000|2024-07-16 09:40:00|71.62|71.22|71.68|71.28|71.7|71.3|71.61|71.21|174
1721123100000|2024-07-16 09:45:00|71.67|71.27|71.5|71.1|71.68|71.28|71.45|71.05|245
1721123400000|2024-07-16 09:50:00|71.51|71.11|71.49|71.09|71.54|71.14|71.45|71.05|208
1721123700000|2024-07-16 09:55:00|71.5|71.1|71.58|71.18|71.59|71.19|71.46|71.06|163
1721124000000|2024-07-16 10:00:00|71.56|71.16|71.49|71.09|71.61|71.21|71.43|71.03|200
1721124300000|2024-07-16 10:05:00|71.5|71.1|71.64|71.24|71.66|71.26|71.5|71.1|195
1721124600000|2024-07-16 10:10:00|71.63|71.23|71.72|71.32|71.73|71.33|71.6|71.2|108
1721124900000|2024-07-16 10:15:00|71.71|71.31|71.7|71.3|71.74|71.34|71.68|71.28|97
1721125200000|2024-07-16 10:20:00|71.71|71.31|71.67|71.27|71.74|71.34|71.66|71.26|115
1721125500000|2024-07-16 10:25:00|71.68|71.28|71.69|71.29|71.7|71.3|71.62|71.22|145
1721125800000|2024-07-16 10:30:00|71.7|71.3|71.82|71.42|71.85|71.45|71.64|71.24|171
1721126100000|2024-07-16 10:35:00|71.83|71.43|71.93|71.53|71.94|71.54|71.8|71.4|129
1721126400000|2024-07-16 10:40:00|71.92|71.52|72.03|71.63|72.1|71.7|71.92|71.52|187
1721126700000|2024-07-16 10:45:00|72.04|71.64|71.98|71.58|72.12|71.72|71.96|71.56|213
1721127000000|2024-07-16 10:50:00|71.96|71.56|71.94|71.54|72.03|71.63|71.88|71.48|229
1721127300000|2024-07-16 10:55:00|71.93|71.53|71.94|71.54|72.04|71.64|71.92|71.52|234
1721127600000|2024-07-16 11:00:00|71.95|71.55|71.72|71.32|71.97|71.57|71.71|71.31|220
1721127900000|2024-07-16 11:05:00|71.73|71.33|71.79|71.39|72.07|71.67|71.63|71.23|396
1721128200000|2024-07-16 11:10:00|71.8|71.4|71.91|71.51|71.93|71.53|71.72|71.32|304
1721128500000|2024-07-16 11:15:00|71.9|71.5|71.93|71.53|72.02|71.62|71.88|71.48|383
1721128800000|2024-07-16 11:20:00|71.94|71.54|72.05|71.65|72.1|71.7|71.91|71.51|223
1721129100000|2024-07-16 11:25:00|72.04|71.64|72|71.6|72.09|71.69|71.98|71.58|152
1721129400000|2024-07-16 11:30:00|72.01|71.61|71.91|71.51|72.01|71.61|71.86|71.46|202
1721129700000|2024-07-16 11:35:00|71.92|71.52|71.8|71.4|71.97|71.57|71.71|71.31|208
1721130000000|2024-07-16 11:40:00|71.81|71.41|71.94|71.54|71.96|71.56|71.8|71.4|169
1721130300000|2024-07-16 11:45:00|71.93|71.53|71.89|71.49|72.03|71.63|71.85|71.45|143
1721130600000|2024-07-16 11:50:00|71.9|71.5|71.88|71.48|71.95|71.55|71.84|71.44|150
1721130900000|2024-07-16 11:55:00|71.87|71.47|71.86|71.46|71.94|71.54|71.83|71.43|136
1721131200000|2024-07-16 12:00:00|71.87|71.47|71.93|71.53|72|71.6|71.86|71.46|215
1721131500000|2024-07-16 12:05:00|71.92|71.52|71.9|71.5|71.93|71.53|71.72|71.32|234
1721131800000|2024-07-16 12:10:00|71.89|71.49|71.83|71.43|71.89|71.49|71.74|71.34|276
1721132100000|2024-07-16 12:15:00|71.86|71.46|71.98|71.58|71.98|71.58|71.81|71.41|204
1721132400000|2024-07-16 12:20:00|71.97|71.57|72.07|71.67|72.09|71.69|71.97|71.57|171
1721132700000|2024-07-16 12:25:00|72.06|71.66|72.28|71.88|72.3|71.9|72.06|71.66|294
1721133000000|2024-07-16 12:30:00|72.27|71.87|72.08|71.68|72.37|71.97|72.07|71.67|409
1721133300000|2024-07-16 12:35:00|72.11|71.71|72.08|71.68|72.21|71.81|72.04|71.64|258
1721133600000|2024-07-16 12:40:00|72.09|71.69|72.17|71.77|72.2|71.8|72.06|71.66|254
1721133900000|2024-07-16 12:45:00|72.18|71.78|72.09|71.69|72.29|71.89|72.06|71.66|321
1721134200000|2024-07-16 12:50:00|72.08|71.68|71.81|71.41|72.13|71.73|71.77|71.37|224
1721134500000|2024-07-16 12:55:00|71.82|71.42|71.87|71.47|71.96|71.56|71.82|71.42|276
1721134800000|2024-07-16 13:00:00|71.86|71.46|71.93|71.53|72.03|71.63|71.77|71.37|367
1721135100000|2024-07-16 13:05:00|71.92|71.52|72.1|71.7|72.19|71.79|71.91|71.51|279
1721135400000|2024-07-16 13:10:00|72.11|71.71|72.06|71.66|72.17|71.77|72.01|71.61|336
1721135700000|2024-07-16 13:15:00|72.05|71.65|72.06|71.66|72.07|71.67|71.83|71.43|285
1721136000000|2024-07-16 13:20:00|72.07|71.67|72.14|71.74|72.21|71.81|72.05|71.65|273
1721136300000|2024-07-16 13:25:00|72.15|71.75|72.25|71.85|72.25|71.85|72.11|71.71|221
1721136600000|2024-07-16 13:30:00|72.24|71.84|72.39|71.99|72.42|72.02|72.21|71.81|250
1721136900000|2024-07-16 13:35:00|72.4|72|72.45|72.05|72.48|72.08|72.29|71.89|278
1721137200000|2024-07-16 13:40:00|72.46|72.06|72.45|72.05|72.59|72.19|72.37|71.97|213
1721137500000|2024-07-16 13:45:00|72.44|72.04|72.48|72.08|72.56|72.16|72.31|71.91|228
1721137800000|2024-07-16 13:50:00|72.5|72.1|72.6|72.2|72.61|72.21|72.5|72.1|229
1721138100000|2024-07-16 13:55:00|72.61|72.21|72.45|72.05|72.63|72.23|72.4|72|201
1721138400000|2024-07-16 14:00:00|72.46|72.06|72.44|72.04|72.62|72.22|72.33|71.93|379
1721138700000|2024-07-16 14:05:00|72.43|72.03|72.69|72.29|72.76|72.36|72.29|71.89|394
1721139000000|2024-07-16 14:10:00|72.7|72.3|73.03|72.63|73.09|72.69|72.67|72.27|341
1721139300000|2024-07-16 14:15:00|73.04|72.64|73.26|72.86|73.36|72.96|73.03|72.63|454
1721139600000|2024-07-16 14:20:00|73.27|72.87|73.33|72.93|73.46|73.06|73.19|72.79|374
1721139900000|2024-07-16 14:25:00|73.34|72.94|73.16|72.76|73.37|72.97|73.08|72.68|331
1721140200000|2024-07-16 14:30:00|73.17|72.77|73.32|72.92|73.33|72.93|73.09|72.69|290
1721140500000|2024-07-16 14:35:00|73.33|72.93|73.4|73|73.49|73.09|73.28|72.88|275
1721140800000|2024-07-16 14:40:00|73.41|73.01|73.29|72.89|73.43|73.03|73.27|72.87|264
1721141100000|2024-07-16 14:45:00|73.3|72.9|73.33|72.93|73.38|72.98|73.25|72.85|212
1721141400000|2024-07-16 14:50:00|73.32|72.92|73.43|73.03|73.46|73.06|73.3|72.9|221
1721141700000|2024-07-16 14:55:00|73.44|73.04|73.45|73.05|73.53|73.13|73.43|73.03|153
1721142000000|2024-07-16 15:00:00|73.46|73.06|73.65|73.25|73.65|73.25|73.45|73.05|226
1721142300000|2024-07-16 15:05:00|73.64|73.24|73.97|73.57|74|73.6|73.59|73.19|264
1721142600000|2024-07-16 15:10:00|73.96|73.56|73.85|73.45|73.99|73.59|73.78|73.38|344
1721142900000|2024-07-16 15:15:00|73.86|73.46|74.01|73.61|74.08|73.68|73.74|73.34|287
1721143200000|2024-07-16 15:20:00|74.02|73.62|73.78|73.38|74.09|73.69|73.7|73.3|354
1721143500000|2024-07-16 15:25:00|73.77|73.37|74.17|73.77|74.28|73.88|73.72|73.32|315
1721143800000|2024-07-16 15:30:00|74.18|73.78|74.08|73.68|74.22|73.82|73.97|73.57|361
1721144100000|2024-07-16 15:35:00|74.09|73.69|73.93|73.53|74.09|73.69|73.81|73.41|259
1721144400000|2024-07-16 15:40:00|73.94|73.54|73.89|73.49|74.16|73.76|73.86|73.46|222
1721144700000|2024-07-16 15:45:00|73.9|73.5|73.85|73.45|73.98|73.58|73.83|73.43|306
1721145000000|2024-07-16 15:50:00|73.84|73.44|74.08|73.68|74.09|73.69|73.69|73.29|295
1721145300000|2024-07-16 15:55:00|74.07|73.67|74.01|73.61|74.11|73.71|73.97|73.57|253
1721145600000|2024-07-16 16:00:00|74|73.6|74.18|73.78|74.18|73.78|73.99|73.59|239
1721145900000|2024-07-16 16:05:00|74.17|73.77|73.78|73.38|74.24|73.84|73.78|73.38|329
1721146200000|2024-07-16 16:10:00|73.79|73.39|73.58|73.18|73.96|73.56|73.42|73.02|393
1721146500000|2024-07-16 16:15:00|73.57|73.17|73.24|72.84|73.57|73.17|73.18|72.78|258
1721146800000|2024-07-16 16:20:00|73.23|72.83|73.26|72.86|73.35|72.95|73.19|72.79|214
1721147100000|2024-07-16 16:25:00|73.27|72.87|73.39|72.99|73.41|73.01|73.24|72.84|226
1721147400000|2024-07-16 16:30:00|73.38|72.98|73.28|72.88|73.39|72.99|73.16|72.76|398
1721147700000|2024-07-16 16:35:00|73.29|72.89|73.63|73.23|73.64|73.24|73.24|72.84|286
1721148000000|2024-07-16 16:40:00|73.64|73.24|73.39|72.99|73.69|73.29|73.39|72.99|196
1721148300000|2024-07-16 16:45:00|73.4|73|73.61|73.21|73.62|73.22|73.29|72.89|220
1721148600000|2024-07-16 16:50:00|73.62|73.22|73.71|73.31|73.8|73.4|73.6|73.2|308
1721148900000|2024-07-16 16:55:00|73.69|73.29|73.75|73.35|73.79|73.39|73.61|73.21|215
1721149200000|2024-07-16 17:00:00|73.77|73.37|73.65|73.25|73.8|73.4|73.6|73.2|289
1721149500000|2024-07-16 17:05:00|73.64|73.24|73.51|73.11|73.65|73.25|73.43|73.03|326
1721149800000|2024-07-16 17:10:00|73.52|73.12|73.44|73.04|73.55|73.15|73.41|73.01|174
1721150100000|2024-07-16 17:15:00|73.45|73.05|73.42|73.02|73.51|73.11|73.32|72.92|197
1721150400000|2024-07-16 17:20:00|73.4|73|73.44|73.04|73.49|73.09|73.39|72.99|218
1721150700000|2024-07-16 17:25:00|73.45|73.05|73.49|73.09|73.55|73.15|73.44|73.04|126
1721151000000|2024-07-16 17:30:00|73.5|73.1|73.45|73.05|73.5|73.1|73.37|72.97|114
1721151300000|2024-07-16 17:35:00|73.46|73.06|73.5|73.1|73.51|73.11|73.36|72.96|247
1721151600000|2024-07-16 17:40:00|73.51|73.11|73.62|73.22|73.72|73.32|73.5|73.1|285
1721151900000|2024-07-16 17:45:00|73.63|73.23|73.59|73.19|73.66|73.26|73.52|73.12|301
1721152200000|2024-07-16 17:50:00|73.6|73.2|73.49|73.09|73.67|73.27|73.48|73.08|233
1721152500000|2024-07-16 17:55:00|73.48|73.08|73.4|73|73.48|73.08|73.39|72.99|106
1721152800000|2024-07-16 18:00:00|73.41|73.01|73.16|72.76|73.42|73.02|73.13|72.73|272
1721153100000|2024-07-16 18:05:00|73.15|72.75|73.21|72.81|73.24|72.84|73.15|72.75|170
1721153400000|2024-07-16 18:10:00|73.22|72.82|73.14|72.74|73.24|72.84|73.1|72.7|214
1721153700000|2024-07-16 18:15:00|73.13|72.73|73.14|72.74|73.17|72.77|73.02|72.62|157
1721154000000|2024-07-16 18:20:00|73.15|72.75|73.29|72.89|73.3|72.9|73.11|72.71|191
1721154300000|2024-07-16 18:25:00|73.3|72.9|73.14|72.74|73.35|72.95|73.14|72.74|206
1721154600000|2024-07-16 18:30:00|73.15|72.75|73.23|72.83|73.29|72.89|73.1|72.7|242
1721154900000|2024-07-16 18:35:00|73.24|72.84|73.26|72.86|73.33|72.93|73.16|72.76|218
1721155200000|2024-07-16 18:40:00|73.25|72.85|73.22|72.82|73.28|72.88|73.11|72.71|199
1721155500000|2024-07-16 18:45:00|73.21|72.81|73.05|72.65|73.21|72.81|73.02|72.62|235
1721155800000|2024-07-16 18:50:00|73.06|72.66|73.15|72.75|73.15|72.75|73.01|72.61|236
1721156100000|2024-07-16 18:55:00|73.14|72.74|73.25|72.85|73.26|72.86|73.08|72.68|161
1721156400000|2024-07-16 19:00:00|73.24|72.84|73.28|72.88|73.28|72.88|73.19|72.79|151
1721156700000|2024-07-16 19:05:00|73.27|72.87|73.22|72.82|73.31|72.91|73.19|72.79|159
1721157000000|2024-07-16 19:10:00|73.21|72.81|73.22|72.82|73.3|72.9|73.14|72.74|168
1721157300000|2024-07-16 19:15:00|73.25|72.85|73.06|72.66|73.26|72.86|73.06|72.66|143
1721157600000|2024-07-16 19:20:00|73.08|72.68|73.1|72.7|73.11|72.71|72.99|72.59|130
1721157900000|2024-07-16 19:25:00|73.11|72.71|73.21|72.81|73.21|72.81|73.07|72.67|142
1721158200000|2024-07-16 19:30:00|73.2|72.8|73.27|72.87|73.27|72.87|73.1|72.7|184
1721158500000|2024-07-16 19:35:00|73.26|72.86|73.22|72.82|73.33|72.93|73.05|72.65|228
1721158800000|2024-07-16 19:40:00|73.23|72.83|72.95|72.55|73.23|72.83|72.95|72.55|219
1721159100000|2024-07-16 19:45:00|72.94|72.54|73.01|72.61|73.02|72.62|72.85|72.45|250
1721159400000|2024-07-16 19:50:00|73|72.6|73.33|72.93|73.33|72.93|72.99|72.59|274
1721159700000|2024-07-16 19:55:00|73.32|72.92|73.5|73.1|73.5|73.1|73.3|72.9|239
1721160000000|2024-07-16 20:00:00|73.49|73.09|73.45|73.05|73.5|73.1|73.4|73|145
1721160300000|2024-07-16 20:05:00|73.44|73.04|73.49|73.09|73.52|73.12|73.42|73.02|219
1721160600000|2024-07-16 20:10:00|73.48|73.08|73.42|73.02|73.54|73.14|73.33|72.93|190
1721160900000|2024-07-16 20:15:00|73.43|73.03|73.47|73.07|73.54|73.14|73.38|72.98|210
1721161200000|2024-07-16 20:20:00|73.48|73.08|73.43|73.03|73.49|73.09|73.34|72.94|186
1721161500000|2024-07-16 20:25:00|73.42|73.02|73.55|73.15|73.55|73.15|73.41|73.01|154
1721161800000|2024-07-16 20:30:00|73.56|73.16|73.5|73.1|73.63|73.23|73.49|73.09|197
1721162100000|2024-07-16 20:35:00|73.49|73.09|73.47|73.07|73.58|73.18|73.42|73.02|232
1721162400000|2024-07-16 20:40:00|73.46|73.06|73.44|73.04|73.57|73.17|73.41|73.01|141
1721162700000|2024-07-16 20:45:00|73.45|73.05|73.52|73.12|73.55|73.15|73.41|73.01|145
1721163000000|2024-07-16 20:50:00|73.51|73.11|73.54|73.14|73.62|73.22|73.49|73.09|211
1721163300000|2024-07-16 20:55:00|73.53|73.13|73.45|73.05|73.62|73.22|73.43|73.03|175
1721163600000|2024-07-16 21:00:00|73.46|73.06|73.56|73.16|73.58|73.18|73.43|73.03|86
1721163900000|2024-07-16 21:05:00|73.55|73.15|73.43|73.03|73.55|73.15|73.41|73.01|71
1721164200000|2024-07-16 21:10:00|73.42|73.02|73.28|72.88|73.43|73.03|73.19|72.79|143
1721164500000|2024-07-16 21:15:00|73.29|72.89|73.44|73.04|73.44|73.04|73.25|72.85|88
1721164800000|2024-07-16 21:20:00|73.45|73.05|73.52|73.12|73.52|73.12|73.45|73.05|18
1721165100000|2024-07-16 21:25:00|73.53|73.13|73.64|73.24|73.64|73.24|73.51|73.11|38
1721165400000|2024-07-16 21:30:00|73.63|73.23|73.58|73.18|73.71|73.31|73.57|73.17|60
1721165700000|2024-07-16 21:35:00|73.56|73.16|73.42|73.02|73.56|73.16|73.41|73.01|49
1721166000000|2024-07-16 21:40:00|73.43|73.03|73.5|73.1|73.51|73.11|73.43|73.03|23
1721166300000|2024-07-16 21:45:00|73.49|73.09|73.5|73.1|73.5|73.1|73.48|73.08|30
1721166600000|2024-07-16 21:50:00|73.49|73.09|73.46|73.06|73.5|73.1|73.46|73.06|30
1721166900000|2024-07-16 21:55:00|73.45|73.05|73.21|72.81|73.45|73.05|73.2|72.8|70
1721167200000|2024-07-16 22:00:00|73.2|72.8|73.1|72.7|73.31|72.91|73.06|72.66|133
1721167500000|2024-07-16 22:05:00|73.12|72.72|72.87|72.47|73.2|72.8|72.87|72.47|251
1721167800000|2024-07-16 22:10:00|72.88|72.48|73.02|72.62|73.04|72.64|72.79|72.39|155
1721168100000|2024-07-16 22:15:00|73.01|72.61|73.05|72.65|73.13|72.73|72.98|72.58|251
1721168400000|2024-07-16 22:20:00|73.06|72.66|72.9|72.5|73.1|72.7|72.88|72.48|184
1721168700000|2024-07-16 22:25:00|72.91|72.51|72.82|72.42|72.94|72.54|72.78|72.38|142
1721169000000|2024-07-16 22:30:00|72.81|72.41|72.9|72.5|72.91|72.51|72.79|72.39|201
1721169300000|2024-07-16 22:35:00|72.91|72.51|72.8|72.4|72.92|72.52|72.75|72.35|133
1721169600000|2024-07-16 22:40:00|72.79|72.39|72.85|72.45|72.87|72.47|72.79|72.39|145
1721169900000|2024-07-16 22:45:00|72.87|72.47|72.89|72.49|72.93|72.53|72.87|72.47|76
1721170200000|2024-07-16 22:50:00|72.88|72.48|72.88|72.48|72.93|72.53|72.85|72.45|98
1721170500000|2024-07-16 22:55:00|72.89|72.49|72.94|72.54|72.95|72.55|72.87|72.47|116
1721170800000|2024-07-16 23:00:00|72.93|72.53|72.85|72.45|72.96|72.56|72.85|72.45|78
1721171100000|2024-07-16 23:05:00|72.84|72.44|72.94|72.54|72.97|72.57|72.8|72.4|127
1721171400000|2024-07-16 23:10:00|72.95|72.55|73|72.6|73.01|72.61|72.89|72.49|231
1721171700000|2024-07-16 23:15:00|73.01|72.61|73.24|72.84|73.24|72.84|73|72.6|106
1721172000000|2024-07-16 23:20:00|73.23|72.83|73.14|72.74|73.26|72.86|73.13|72.73|169
1721172300000|2024-07-16 23:25:00|73.13|72.73|73.32|72.92|73.35|72.95|73.11|72.71|207
1721172600000|2024-07-16 23:30:00|73.3|72.9|73.3|72.9|73.43|73.03|73.18|72.78|362
1721172900000|2024-07-16 23:35:00|73.29|72.89|73.23|72.83|73.33|72.93|73.19|72.79|240
1721173200000|2024-07-16 23:40:00|73.24|72.84|73.3|72.9|73.38|72.98|73.23|72.83|215
1721173500000|2024-07-16 23:45:00|73.29|72.89|73.37|72.97|73.43|73.03|73.26|72.86|209
1721173800000|2024-07-16 23:50:00|73.38|72.98|73.43|73.03|73.45|73.05|73.37|72.97|200
1721174100000|2024-07-16 23:55:00|73.42|73.02|73.42|73.02|73.43|73.03|73.33|72.93|145
1721174400000|2024-07-17 00:00:00|73.43|73.03|73.51|73.11|73.51|73.11|73.37|72.97|162
1721174700000|2024-07-17 00:05:00|73.5|73.1|73.68|73.28|73.69|73.29|73.5|73.1|229
1721175000000|2024-07-17 00:10:00|73.67|73.27|73.59|73.19|73.69|73.29|73.55|73.15|190
1721175300000|2024-07-17 00:15:00|73.6|73.2|73.64|73.24|73.67|73.27|73.46|73.06|318
1721175600000|2024-07-17 00:20:00|73.62|73.22|73.61|73.21|73.67|73.27|73.55|73.15|305
1721175900000|2024-07-17 00:25:00|73.62|73.22|73.54|73.14|73.67|73.27|73.51|73.11|297
1721176200000|2024-07-17 00:30:00|73.53|73.13|73.65|73.25|73.72|73.32|73.53|73.13|233
1721176500000|2024-07-17 00:35:00|73.66|73.26|73.7|73.3|73.71|73.31|73.61|73.21|190
1721176800000|2024-07-17 00:40:00|73.71|73.31|73.92|73.52|73.92|73.52|73.68|73.28|155
1721177100000|2024-07-17 00:45:00|73.91|73.51|73.85|73.45|73.94|73.54|73.83|73.43|243
1721177400000|2024-07-17 00:50:00|73.83|73.43|73.84|73.44|73.89|73.49|73.72|73.32|181
1721177700000|2024-07-17 00:55:00|73.82|73.42|73.94|73.54|73.94|73.54|73.78|73.38|150
1721178000000|2024-07-17 01:00:00|73.93|73.53|74.09|73.69|74.09|73.69|73.89|73.49|190
1721178300000|2024-07-17 01:05:00|74.08|73.68|74.12|73.72|74.13|73.73|73.93|73.53|232
1721178600000|2024-07-17 01:10:00|74.13|73.73|74.2|73.8|74.22|73.82|74.12|73.72|170
1721178900000|2024-07-17 01:15:00|74.21|73.81|74.44|74.04|74.45|74.05|74.17|73.77|169
1721179200000|2024-07-17 01:20:00|74.43|74.03|74.37|73.97|74.45|74.05|74.22|73.82|257
1721179500000|2024-07-17 01:25:00|74.36|73.96|74.26|73.86|74.41|74.01|74.14|73.74|257
1721179800000|2024-07-17 01:30:00|74.25|73.85|74.17|73.77|74.31|73.91|74.14|73.74|168
1721180100000|2024-07-17 01:35:00|74.16|73.76|74.33|73.93|74.33|73.93|74.12|73.72|169
1721180400000|2024-07-17 01:40:00|74.32|73.92|74.33|73.93|74.42|74.02|74.27|73.87|122
1721180700000|2024-07-17 01:45:00|74.34|73.94|74.05|73.65|74.37|73.97|74.05|73.65|195
1721181000000|2024-07-17 01:50:00|74.06|73.66|73.88|73.48|74.06|73.66|73.86|73.46|304
1721181300000|2024-07-17 01:55:00|73.89|73.49|73.81|73.41|73.9|73.5|73.79|73.39|115
1721181600000|2024-07-17 02:00:00|73.82|73.42|73.9|73.5|73.98|73.58|73.8|73.4|186
1721181900000|2024-07-17 02:05:00|73.91|73.51|74.09|73.69|74.11|73.71|73.9|73.5|157
1721182200000|2024-07-17 02:10:00|74.08|73.68|74.09|73.69|74.14|73.74|74.06|73.66|155
1721182500000|2024-07-17 02:15:00|74.08|73.68|73.96|73.56|74.09|73.69|73.92|73.52|148
1721182800000|2024-07-17 02:20:00|73.95|73.55|74.19|73.79|74.19|73.79|73.93|73.53|177
1721183100000|2024-07-17 02:25:00|74.2|73.8|74.1|73.7|74.21|73.81|74.1|73.7|120
1721183400000|2024-07-17 02:30:00|74.11|73.71|74.01|73.61|74.12|73.72|73.98|73.58|166
1721183700000|2024-07-17 02:35:00|74.02|73.62|74.09|73.69|74.12|73.72|73.94|73.54|98
1721184000000|2024-07-17 02:40:00|74.1|73.7|74.19|73.79|74.2|73.8|74.05|73.65|75
1721184300000|2024-07-17 02:45:00|74.2|73.8|74.11|73.71|74.22|73.82|74.08|73.68|180
1721184600000|2024-07-17 02:50:00|74.1|73.7|73.86|73.46|74.12|73.72|73.86|73.46|178
1721184900000|2024-07-17 02:55:00|73.87|73.47|73.99|73.59|74.01|73.61|73.86|73.46|58
1721185200000|2024-07-17 03:00:00|74|73.6|73.96|73.56|74.06|73.66|73.93|73.53|190
1721185500000|2024-07-17 03:05:00|73.95|73.55|73.72|73.32|73.97|73.57|73.72|73.32|110
1721185800000|2024-07-17 03:10:00|73.71|73.31|73.6|73.2|73.73|73.33|73.55|73.15|106
1721186100000|2024-07-17 03:15:00|73.62|73.22|73.76|73.36|73.83|73.43|73.6|73.2|150
1721186400000|2024-07-17 03:20:00|73.77|73.37|73.77|73.37|73.84|73.44|73.74|73.34|198
1721186700000|2024-07-17 03:25:00|73.76|73.36|73.77|73.37|73.83|73.43|73.74|73.34|154
1721187000000|2024-07-17 03:30:00|73.78|73.38|73.82|73.42|73.9|73.5|73.77|73.37|144
1721187300000|2024-07-17 03:35:00|73.83|73.43|73.76|73.36|73.87|73.47|73.75|73.35|162
1721187600000|2024-07-17 03:40:00|73.78|73.38|73.85|73.45|73.86|73.46|73.77|73.37|135
1721187900000|2024-07-17 03:45:00|73.84|73.44|73.85|73.45|73.85|73.45|73.76|73.36|143
1721188200000|2024-07-17 03:50:00|73.84|73.44|73.77|73.37|73.87|73.47|73.77|73.37|95
1721188500000|2024-07-17 03:55:00|73.79|73.39|73.69|73.29|73.8|73.4|73.69|73.29|122
1721188800000|2024-07-17 04:00:00|73.7|73.3|73.65|73.25|73.7|73.3|73.6|73.2|142
1721189100000|2024-07-17 04:05:00|73.64|73.24|73.79|73.39|73.79|73.39|73.64|73.24|65
1721189400000|2024-07-17 04:10:00|73.78|73.38|73.67|73.27|73.78|73.38|73.64|73.24|160
1721189700000|2024-07-17 04:15:00|73.68|73.28|73.65|73.25|73.72|73.32|73.57|73.17|117
1721190000000|2024-07-17 04:20:00|73.64|73.24|73.78|73.38|73.79|73.39|73.64|73.24|235
1721190300000|2024-07-17 04:25:00|73.79|73.39|73.7|73.3|73.86|73.46|73.69|73.29|116
1721190600000|2024-07-17 04:30:00|73.68|73.28|73.57|73.17|73.73|73.33|73.55|73.15|218
1721190900000|2024-07-17 04:35:00|73.56|73.16|73.75|73.35|73.75|73.35|73.54|73.14|176
1721191200000|2024-07-17 04:40:00|73.76|73.36|73.78|73.38|73.78|73.38|73.64|73.24|178
1721191500000|2024-07-17 04:45:00|73.77|73.37|73.84|73.44|73.87|73.47|73.76|73.36|125
1721191800000|2024-07-17 04:50:00|73.85|73.45|73.94|73.54|73.96|73.56|73.82|73.42|142
1721192100000|2024-07-17 04:55:00|73.93|73.53|74.01|73.61|74.01|73.61|73.93|73.53|125
1721192400000|2024-07-17 05:00:00|74.02|73.62|73.92|73.52|74.03|73.63|73.88|73.48|119
1721192700000|2024-07-17 05:05:00|73.91|73.51|73.92|73.52|73.95|73.55|73.84|73.44|87
1721193000000|2024-07-17 05:10:00|73.9|73.5|74.03|73.63|74.03|73.63|73.9|73.5|120
1721193300000|2024-07-17 05:15:00|74.02|73.62|73.98|73.58|74.02|73.62|73.95|73.55|47
1721193600000|2024-07-17 05:20:00|73.97|73.57|74|73.6|74.06|73.66|73.95|73.55|122
1721193900000|2024-07-17 05:25:00|74.01|73.61|73.96|73.56|74.01|73.61|73.93|73.53|149
1721194200000|2024-07-17 05:30:00|73.95|73.55|73.72|73.32|73.96|73.56|73.68|73.28|118
1721194500000|2024-07-17 05:35:00|73.7|73.3|73.8|73.4|73.81|73.41|73.69|73.29|178
1721194800000|2024-07-17 05:40:00|73.78|73.38|73.71|73.31|73.8|73.4|73.71|73.31|100
1721195100000|2024-07-17 05:45:00|73.7|73.3|73.66|73.26|73.76|73.36|73.59|73.19|134
1721195400000|2024-07-17 05:50:00|73.65|73.25|73.71|73.31|73.73|73.33|73.62|73.22|163
1721195700000|2024-07-17 05:55:00|73.72|73.32|73.61|73.21|73.77|73.37|73.61|73.21|147
1721196000000|2024-07-17 06:00:00|73.6|73.2|73.66|73.26|73.71|73.31|73.6|73.2|194
1721196300000|2024-07-17 06:05:00|73.67|73.27|73.66|73.26|73.71|73.31|73.62|73.22|185
1721196600000|2024-07-17 06:10:00|73.67|73.27|73.63|73.23|73.71|73.31|73.62|73.22|204
1721196900000|2024-07-17 06:15:00|73.62|73.22|73.56|73.16|73.66|73.26|73.52|73.12|115
1721197200000|2024-07-17 06:20:00|73.58|73.18|73.5|73.1|73.73|73.33|73.49|73.09|121
1721197500000|2024-07-17 06:25:00|73.52|73.12|73.58|73.18|73.58|73.18|73.49|73.09|171
1721197800000|2024-07-17 06:30:00|73.55|73.15|73.55|73.15|73.6|73.2|73.48|73.08|228
1721198100000|2024-07-17 06:35:00|73.56|73.16|73.59|73.19|73.65|73.25|73.54|73.14|234
1721198400000|2024-07-17 06:40:00|73.6|73.2|73.7|73.3|73.73|73.33|73.58|73.18|144
1721198700000|2024-07-17 06:45:00|73.71|73.31|73.66|73.26|73.73|73.33|73.66|73.26|152
1721199000000|2024-07-17 06:50:00|73.68|73.28|73.65|73.25|73.74|73.34|73.65|73.25|124
1721199300000|2024-07-17 06:55:00|73.67|73.27|73.62|73.22|73.68|73.28|73.62|73.22|123
1721199600000|2024-07-17 07:00:00|73.63|73.23|73.49|73.09|73.63|73.23|73.46|73.06|201
1721199900000|2024-07-17 07:05:00|73.51|73.11|73.62|73.22|73.64|73.24|73.49|73.09|226
1721200200000|2024-07-17 07:10:00|73.63|73.23|73.61|73.21|73.67|73.27|73.57|73.17|179
1721200500000|2024-07-17 07:15:00|73.62|73.22|73.64|73.24|73.65|73.25|73.52|73.12|236
1721200800000|2024-07-17 07:20:00|73.65|73.25|73.64|73.24|73.69|73.29|73.58|73.18|154
1721201100000|2024-07-17 07:25:00|73.63|73.23|73.59|73.19|73.66|73.26|73.49|73.09|158
1721201400000|2024-07-17 07:30:00|73.6|73.2|73.5|73.1|73.62|73.22|73.38|72.98|224
1721201700000|2024-07-17 07:35:00|73.49|73.09|73.41|73.01|73.52|73.12|73.4|73|213
1721202000000|2024-07-17 07:40:00|73.42|73.02|73.43|73.03|73.5|73.1|73.39|72.99|200
1721202300000|2024-07-17 07:45:00|73.44|73.04|73.33|72.93|73.49|73.09|73.33|72.93|211
1721202600000|2024-07-17 07:50:00|73.34|72.94|73.27|72.87|73.38|72.98|73.24|72.84|67
1721202900000|2024-07-17 07:55:00|73.26|72.86|73.32|72.92|73.42|73.02|73.22|72.82|118
1721203200000|2024-07-17 08:00:00|73.34|72.94|73.38|72.98|73.4|73|73.33|72.93|118
1721203500000|2024-07-17 08:05:00|73.39|72.99|73.29|72.89|73.4|73|73.26|72.86|150
1721203800000|2024-07-17 08:10:00|73.27|72.87|73.05|72.65|73.28|72.88|73.05|72.65|153
1721204100000|2024-07-17 08:15:00|73.06|72.66|72.64|72.24|73.08|72.68|72.62|72.22|197
1721204400000|2024-07-17 08:20:00|72.63|72.23|72.92|72.52|72.99|72.59|72.5|72.1|262
1721204700000|2024-07-17 08:25:00|72.91|72.51|73.22|72.82|73.23|72.83|72.82|72.42|283
1721205000000|2024-07-17 08:30:00|73.21|72.81|73.22|72.82|73.32|72.92|73.16|72.76|291
1721205300000|2024-07-17 08:35:00|73.23|72.83|73.12|72.72|73.28|72.88|73.12|72.72|220
1721205600000|2024-07-17 08:40:00|73.13|72.73|72.93|72.53|73.14|72.74|72.81|72.41|251
1721205900000|2024-07-17 08:45:00|72.95|72.55|72.97|72.57|73.03|72.63|72.9|72.5|270
1721206200000|2024-07-17 08:50:00|72.98|72.58|73|72.6|73.03|72.63|72.87|72.47|192
1721206500000|2024-07-17 08:55:00|72.99|72.59|72.92|72.52|73.01|72.61|72.9|72.5|121
1721206800000|2024-07-17 09:00:00|72.93|72.53|72.9|72.5|72.95|72.55|72.81|72.41|107
1721207100000|2024-07-17 09:05:00|72.89|72.49|72.95|72.55|72.96|72.56|72.82|72.42|138
1721207400000|2024-07-17 09:10:00|72.94|72.54|72.98|72.58|73.05|72.65|72.94|72.54|219
1721207700000|2024-07-17 09:15:00|72.99|72.59|72.95|72.55|72.99|72.59|72.94|72.54|82
1721208000000|2024-07-17 09:20:00|72.96|72.56|73.04|72.64|73.06|72.66|72.96|72.56|148
1721208300000|2024-07-17 09:25:00|73.03|72.63|72.9|72.5|73.03|72.63|72.9|72.5|97
1721208600000|2024-07-17 09:30:00|72.91|72.51|72.86|72.46|72.92|72.52|72.77|72.37|76
1721208900000|2024-07-17 09:35:00|72.85|72.45|72.89|72.49|72.9|72.5|72.79|72.39|75
1721209200000|2024-07-17 09:40:00|72.88|72.48|72.98|72.58|73|72.6|72.88|72.48|73
1721209500000|2024-07-17 09:45:00|72.97|72.57|72.92|72.52|73|72.6|72.87|72.47|47
1721209800000|2024-07-17 09:50:00|72.93|72.53|72.93|72.53|72.97|72.57|72.92|72.52|22
1721210100000|2024-07-17 09:55:00|72.94|72.54|72.91|72.51|72.97|72.57|72.91|72.51|73
1721210400000|2024-07-17 10:00:00|72.9|72.5|72.77|72.37|72.91|72.51|72.74|72.34|18
1721210700000|2024-07-17 10:05:00|72.78|72.38|72.82|72.42|72.89|72.49|72.77|72.37|63
1721211000000|2024-07-17 10:10:00|72.83|72.43|72.92|72.52|72.96|72.56|72.82|72.42|57
1721211300000|2024-07-17 10:15:00|72.93|72.53|72.92|72.52|72.93|72.53|72.8|72.4|80
1721211600000|2024-07-17 10:20:00|72.91|72.51|72.82|72.42|72.91|72.51|72.73|72.33|94
1721211900000|2024-07-17 10:25:00|72.83|72.43|73|72.6|73.01|72.61|72.81|72.41|156
1721212200000|2024-07-17 10:30:00|72.99|72.59|72.94|72.54|73.01|72.61|72.92|72.52|147
1721212500000|2024-07-17 10:35:00|72.95|72.55|73.01|72.61|73.04|72.64|72.91|72.51|128
1721212800000|2024-07-17 10:40:00|73.02|72.62|72.94|72.54|73.07|72.67|72.92|72.52|47
1721213100000|2024-07-17 10:45:00|72.93|72.53|72.85|72.45|73|72.6|72.83|72.43|68
1721213400000|2024-07-17 10:50:00|72.84|72.44|72.85|72.45|72.93|72.53|72.81|72.41|79
1721213700000|2024-07-17 10:55:00|72.87|72.47|72.89|72.49|72.9|72.5|72.86|72.46|9
1721214000000|2024-07-17 11:00:00|72.88|72.48|72.72|72.32|72.89|72.49|72.7|72.3|51
1721214300000|2024-07-17 11:05:00|72.73|72.33|72.77|72.37|72.79|72.39|72.65|72.25|178
1721214600000|2024-07-17 11:10:00|72.76|72.36|72.66|72.26|72.78|72.38|72.64|72.24|116
1721214900000|2024-07-17 11:15:00|72.69|72.29|72.47|72.07|72.75|72.35|72.42|72.02|291
1721215200000|2024-07-17 11:20:00|72.46|72.06|72.63|72.23|72.68|72.28|72.44|72.04|267
1721215500000|2024-07-17 11:25:00|72.64|72.24|72.63|72.23|72.73|72.33|72.57|72.17|61
1721215800000|2024-07-17 11:30:00|72.62|72.22|72.35|71.95|72.64|72.24|72.35|71.95|181
1721216100000|2024-07-17 11:35:00|72.36|71.96|72.42|72.02|72.45|72.05|72.33|71.93|134
1721216400000|2024-07-17 11:40:00|72.41|72.01|72.52|72.12|72.62|72.22|72.36|71.96|128
1721216700000|2024-07-17 11:45:00|72.51|72.11|72.57|72.17|72.61|72.21|72.48|72.08|180
1721217000000|2024-07-17 11:50:00|72.56|72.16|72.56|72.16|72.6|72.2|72.5|72.1|96
1721217300000|2024-07-17 11:55:00|72.57|72.17|72.64|72.24|72.65|72.25|72.57|72.17|96
1721217600000|2024-07-17 12:00:00|72.65|72.25|72.73|72.33|72.79|72.39|72.59|72.19|241
1721217900000|2024-07-17 12:05:00|72.71|72.31|72.78|72.38|72.81|72.41|72.58|72.18|222
1721218200000|2024-07-17 12:10:00|72.77|72.37|72.78|72.38|72.82|72.42|72.71|72.31|113
1721218500000|2024-07-17 12:15:00|72.79|72.39|72.84|72.44|72.93|72.53|72.79|72.39|133
1721218800000|2024-07-17 12:20:00|72.85|72.45|72.81|72.41|72.89|72.49|72.8|72.4|70
1721219100000|2024-07-17 12:25:00|72.82|72.42|72.88|72.48|72.94|72.54|72.8|72.4|57
1721219400000|2024-07-17 12:30:00|72.87|72.47|72.95|72.55|72.95|72.55|72.83|72.43|93
1721219700000|2024-07-17 12:35:00|72.96|72.56|72.81|72.41|72.99|72.59|72.8|72.4|130
1721220000000|2024-07-17 12:40:00|72.8|72.4|72.79|72.39|72.87|72.47|72.74|72.34|129
1721220300000|2024-07-17 12:45:00|72.77|72.37|72.85|72.45|72.93|72.53|72.77|72.37|179
1721220600000|2024-07-17 12:50:00|72.87|72.47|72.89|72.49|73|72.6|72.83|72.43|152
1721220900000|2024-07-17 12:55:00|72.9|72.5|72.96|72.56|72.97|72.57|72.9|72.5|71
1721221200000|2024-07-17 13:00:00|72.95|72.55|73.09|72.69|73.1|72.7|72.95|72.55|108
1721221500000|2024-07-17 13:05:00|73.08|72.68|73.09|72.69|73.12|72.72|73.04|72.64|101
1721221800000|2024-07-17 13:10:00|73.1|72.7|73.07|72.67|73.12|72.72|73.05|72.65|96
1721222100000|2024-07-17 13:15:00|73.08|72.68|73.05|72.65|73.11|72.71|73.01|72.61|53
1721222400000|2024-07-17 13:20:00|73.04|72.64|72.91|72.51|73.08|72.68|72.86|72.46|76
1721222700000|2024-07-17 13:25:00|72.9|72.5|72.94|72.54|72.95|72.55|72.76|72.36|196
1721223000000|2024-07-17 13:30:00|72.95|72.55|73|72.6|73.03|72.63|72.77|72.37|279
1721223300000|2024-07-17 13:35:00|73.01|72.61|73.16|72.76|73.17|72.77|73.01|72.61|198
1721223600000|2024-07-17 13:40:00|73.15|72.75|72.99|72.59|73.17|72.77|72.86|72.46|175
1721223900000|2024-07-17 13:45:00|72.98|72.58|73.16|72.76|73.17|72.77|72.87|72.47|285
1721224200000|2024-07-17 13:50:00|73.15|72.75|73.4|73|73.42|73.02|73.11|72.71|236
1721224500000|2024-07-17 13:55:00|73.39|72.99|73.35|72.95|73.43|73.03|73.28|72.88|195
1721224800000|2024-07-17 14:00:00|73.34|72.94|73.25|72.85|73.41|73.01|73.23|72.83|187
1721225100000|2024-07-17 14:05:00|73.24|72.84|73.09|72.69|73.26|72.86|72.97|72.57|286
1721225400000|2024-07-17 14:10:00|73.1|72.7|73.1|72.7|73.21|72.81|73.04|72.64|252
1721225700000|2024-07-17 14:15:00|73.09|72.69|73.27|72.87|73.28|72.88|73.08|72.68|220
1721226000000|2024-07-17 14:20:00|73.26|72.86|73.21|72.81|73.29|72.89|73.15|72.75|150
1721226300000|2024-07-17 14:25:00|73.22|72.82|73.25|72.85|73.36|72.96|73.18|72.78|94
1721226600000|2024-07-17 14:30:00|73.24|72.84|73.33|72.93|73.36|72.96|73.2|72.8|249
1721226900000|2024-07-17 14:35:00|73.32|72.92|73.28|72.88|73.36|72.96|73.24|72.84|166
1721227200000|2024-07-17 14:40:00|73.3|72.9|73.24|72.84|73.33|72.93|73.17|72.77|165
1721227500000|2024-07-17 14:45:00|73.25|72.85|73.28|72.88|73.35|72.95|73.21|72.81|63
1721227800000|2024-07-17 14:50:00|73.27|72.87|73.07|72.67|73.29|72.89|73.06|72.66|131
1721228100000|2024-07-17 14:55:00|73.06|72.66|73.14|72.74|73.18|72.78|73.06|72.66|108
1721228400000|2024-07-17 15:00:00|73.13|72.73|73|72.6|73.18|72.78|72.97|72.57|147
1721228700000|2024-07-17 15:05:00|73.01|72.61|73.01|72.61|73.03|72.63|72.81|72.41|115
1721229000000|2024-07-17 15:10:00|73.02|72.62|72.89|72.49|73.08|72.68|72.89|72.49|106
1721229300000|2024-07-17 15:15:00|72.9|72.5|73|72.6|73.01|72.61|72.84|72.44|112
1721229600000|2024-07-17 15:20:00|72.99|72.59|72.94|72.54|73.01|72.61|72.9|72.5|100
1721229900000|2024-07-17 15:25:00|72.92|72.52|73.01|72.61|73.02|72.62|72.89|72.49|121
1721230200000|2024-07-17 15:30:00|73|72.6|73.06|72.66|73.06|72.66|72.93|72.53|100
1721230500000|2024-07-17 15:35:00|73.07|72.67|73.22|72.82|73.24|72.84|73.07|72.67|105
1721230800000|2024-07-17 15:40:00|73.21|72.81|72.94|72.54|73.22|72.82|72.94|72.54|114
1721231100000|2024-07-17 15:45:00|72.93|72.53|72.5|72.1|72.93|72.53|72.5|72.1|205
1721231400000|2024-07-17 15:50:00|72.47|72.07|72.48|72.08|72.5|72.1|72.24|71.84|307
1721231700000|2024-07-17 15:55:00|72.49|72.09|72.3|71.9|72.53|72.13|72.28|71.88|258
1721232000000|2024-07-17 16:00:00|72.31|71.91|72.5|72.1|72.5|72.1|72.28|71.88|190
1721232300000|2024-07-17 16:05:00|72.51|72.11|72.44|72.04|72.57|72.17|72.26|71.86|199
1721232600000|2024-07-17 16:10:00|72.43|72.03|72.32|71.92|72.44|72.04|72.27|71.87|233
1721232900000|2024-07-17 16:15:00|72.33|71.93|72.02|71.62|72.33|71.93|71.97|71.57|325
1721233200000|2024-07-17 16:20:00|72.01|71.61|72.03|71.63|72.2|71.8|71.96|71.56|310
1721233500000|2024-07-17 16:25:00|72.02|71.62|72.02|71.62|72.08|71.68|71.8|71.4|285
1721233800000|2024-07-17 16:30:00|72.01|71.61|71.7|71.3|72.02|71.62|71.68|71.28|249
1721234100000|2024-07-17 16:35:00|71.69|71.29|71.71|71.31|71.8|71.4|71.63|71.23|259
1721234400000|2024-07-17 16:40:00|71.7|71.3|71.47|71.07|71.7|71.3|71.35|70.95|270
1721234700000|2024-07-17 16:45:00|71.46|71.06|71.77|71.37|71.78|71.38|71.46|71.06|287
1721235000000|2024-07-17 16:50:00|71.76|71.36|71.79|71.39|71.79|71.39|71.6|71.2|230
1721235300000|2024-07-17 16:55:00|71.8|71.4|71.99|71.59|72.02|71.62|71.8|71.4|117
1721235600000|2024-07-17 17:00:00|71.98|71.58|72.17|71.77|72.17|71.77|71.93|71.53|98
1721235900000|2024-07-17 17:05:00|72.15|71.75|71.85|71.45|72.17|71.77|71.85|71.45|173
1721236200000|2024-07-17 17:10:00|71.84|71.44|71.82|71.42|71.99|71.59|71.8|71.4|173
1721236500000|2024-07-17 17:15:00|71.83|71.43|71.9|71.5|71.97|71.57|71.83|71.43|153
1721236800000|2024-07-17 17:20:00|71.89|71.49|72.04|71.64|72.13|71.73|71.84|71.44|234
1721237100000|2024-07-17 17:25:00|72.05|71.65|72.31|71.91|72.33|71.93|72.01|71.61|116
1721237400000|2024-07-17 17:30:00|72.3|71.9|72.44|72.04|72.46|72.06|72.29|71.89|93
1721237700000|2024-07-17 17:35:00|72.43|72.03|72.47|72.07|72.48|72.08|72.43|72.03|59
1721238000000|2024-07-17 17:40:00|72.48|72.08|72.42|72.02|72.48|72.08|72.39|71.99|38
1721238300000|2024-07-17 17:45:00|72.41|72.01|72.4|72|72.43|72.03|72.39|71.99|28
1721238600000|2024-07-17 17:50:00|72.41|72.01|72.35|71.95|72.42|72.02|72.3|71.9|90
1721238900000|2024-07-17 17:55:00|72.36|71.96|72.44|72.04|72.46|72.06|72.35|71.95|59
1721239200000|2024-07-17 18:00:00|72.43|72.03|72.51|72.11|72.52|72.12|72.4|72|89
1721239500000|2024-07-17 18:05:00|72.5|72.1|72.66|72.26|72.66|72.26|72.5|72.1|57
1721239800000|2024-07-17 18:10:00|72.64|72.24|72.6|72.2|72.65|72.25|72.54|72.14|133
1721240100000|2024-07-17 18:15:00|72.59|72.19|72.61|72.21|72.66|72.26|72.59|72.19|50
1721240400000|2024-07-17 18:20:00|72.6|72.2|72.54|72.14|72.61|72.21|72.53|72.13|39
1721240700000|2024-07-17 18:25:00|72.56|72.16|72.56|72.16|72.57|72.17|72.52|72.12|27
1721241000000|2024-07-17 18:30:00|72.57|72.17|72.63|72.23|72.63|72.23|72.55|72.15|43
1721241300000|2024-07-17 18:35:00|72.64|72.24|72.73|72.33|72.73|72.33|72.63|72.23|45
1721241600000|2024-07-17 18:40:00|72.72|72.32|72.76|72.36|72.8|72.4|72.72|72.32|33
1721241900000|2024-07-17 18:45:00|72.75|72.35|72.62|72.22|72.76|72.36|72.61|72.21|68
1721242200000|2024-07-17 18:50:00|72.61|72.21|72.6|72.2|72.64|72.24|72.56|72.16|41
1721242500000|2024-07-17 18:55:00|72.61|72.21|72.63|72.23|72.64|72.24|72.6|72.2|22
1721242800000|2024-07-17 19:00:00|72.64|72.24|72.61|72.21|72.66|72.26|72.55|72.15|54
1721243100000|2024-07-17 19:05:00|72.62|72.22|72.59|72.19|72.65|72.25|72.57|72.17|53
1721243400000|2024-07-17 19:10:00|72.6|72.2|72.66|72.26|72.67|72.27|72.6|72.2|41
1721243700000|2024-07-17 19:15:00|72.65|72.25|72.57|72.17|72.68|72.28|72.54|72.14|52
1721244000000|2024-07-17 19:20:00|72.58|72.18|72.65|72.25|72.69|72.29|72.58|72.18|88
1721244300000|2024-07-17 19:25:00|72.66|72.26|72.66|72.26|72.7|72.3|72.61|72.21|46
1721244600000|2024-07-17 19:30:00|72.65|72.25|72.67|72.27|72.74|72.34|72.65|72.25|77
1721244900000|2024-07-17 19:35:00|72.68|72.28|72.67|72.27|72.72|72.32|72.67|72.27|56
1721245200000|2024-07-17 19:40:00|72.66|72.26|72.74|72.34|72.75|72.35|72.58|72.18|70
1721245500000|2024-07-17 19:45:00|72.75|72.35|72.77|72.37|72.78|72.38|72.71|72.31|69
1721245800000|2024-07-17 19:50:00|72.78|72.38|72.7|72.3|72.78|72.38|72.67|72.27|52
1721246100000|2024-07-17 19:55:00|72.69|72.29|72.65|72.25|72.7|72.3|72.62|72.22|77
1721246400000|2024-07-17 20:00:00|72.66|72.26|72.68|72.28|72.7|72.3|72.64|72.24|80
1721246700000|2024-07-17 20:05:00|72.69|72.29|72.69|72.29|72.79|72.39|72.68|72.28|98
1721247000000|2024-07-17 20:10:00|72.7|72.3|72.75|72.35|72.76|72.36|72.68|72.28|103
1721247300000|2024-07-17 20:15:00|72.74|72.34|72.8|72.4|72.81|72.41|72.72|72.32|51
1721247600000|2024-07-17 20:20:00|72.79|72.39|72.82|72.42|72.82|72.42|72.74|72.34|23
1721247900000|2024-07-17 20:25:00|72.83|72.43|72.81|72.41|72.84|72.44|72.78|72.38|29
1721248200000|2024-07-17 20:30:00|72.82|72.42|72.83|72.43|72.84|72.44|72.82|72.42|34
1721248500000|2024-07-17 20:35:00|72.82|72.42|72.67|72.27|72.83|72.43|72.66|72.26|52
1721248800000|2024-07-17 20:40:00|72.66|72.26|72.61|72.21|72.68|72.28|72.59|72.19|36
1721249100000|2024-07-17 20:45:00|72.62|72.22|72.54|72.14|72.62|72.22|72.52|72.12|68
1721249400000|2024-07-17 20:50:00|72.53|72.13|72.42|72.02|72.53|72.13|72.42|72.02|42
1721249700000|2024-07-17 20:55:00|72.41|72.01|72.32|71.92|72.41|72.01|72.32|71.92|23
1721250000000|2024-07-17 21:00:00|72.31|71.91|71.92|71.52|72.32|71.92|71.9|71.5|208
1721250300000|2024-07-17 21:05:00|71.91|71.51|72.14|71.74|72.2|71.8|71.84|71.44|204
1721250600000|2024-07-17 21:10:00|72.13|71.73|71.9|71.5|72.15|71.75|71.85|71.45|137
1721250900000|2024-07-17 21:15:00|71.91|71.51|71.81|71.41|71.91|71.51|71.71|71.31|113
1721251200000|2024-07-17 21:20:00|71.8|71.4|71.71|71.31|71.83|71.43|71.66|71.26|87
1721251500000|2024-07-17 21:25:00|71.7|71.3|71.78|71.38|71.78|71.38|71.64|71.24|66
1721251800000|2024-07-17 21:30:00|71.79|71.39|71.91|71.51|71.91|71.51|71.68|71.28|69
1721252100000|2024-07-17 21:35:00|71.92|71.52|71.97|71.57|72.03|71.63|71.92|71.52|89
1721252400000|2024-07-17 21:40:00|71.98|71.58|72|71.6|72.02|71.62|71.92|71.52|80
1721252700000|2024-07-17 21:45:00|72.01|71.61|71.94|71.54|72.02|71.62|71.94|71.54|76
1721253000000|2024-07-17 21:50:00|71.93|71.53|71.84|71.44|71.94|71.54|71.83|71.43|132
1721253300000|2024-07-17 21:55:00|71.83|71.43|71.71|71.31|71.87|71.47|71.7|71.3|79
1721253600000|2024-07-17 22:00:00|71.72|71.32|71.65|71.25|71.76|71.36|71.64|71.24|91
1721253900000|2024-07-17 22:05:00|71.66|71.26|71.7|71.3|71.97|71.57|71.66|71.26|141
1721254200000|2024-07-17 22:10:00|71.71|71.31|71.77|71.37|71.88|71.48|71.69|71.29|152
1721254500000|2024-07-17 22:15:00|71.76|71.36|71.74|71.34|71.9|71.5|71.69|71.29|155
1721254800000|2024-07-17 22:20:00|71.75|71.35|71.93|71.53|71.97|71.57|71.74|71.34|139
1721255100000|2024-07-17 22:25:00|71.94|71.54|71.94|71.54|72.02|71.62|71.89|71.49|96
1721255400000|2024-07-17 22:30:00|71.93|71.53|71.9|71.5|72|71.6|71.89|71.49|83
1721255700000|2024-07-17 22:35:00|71.89|71.49|71.72|71.32|71.89|71.49|71.72|71.32|192
1721256000000|2024-07-17 22:40:00|71.73|71.33|71.83|71.43|71.83|71.43|71.73|71.33|76
1721256300000|2024-07-17 22:45:00|71.82|71.42|71.82|71.42|71.86|71.46|71.74|71.34|67
1721256600000|2024-07-17 22:50:00|71.83|71.43|71.87|71.47|71.88|71.48|71.78|71.38|45
1721256900000|2024-07-17 22:55:00|71.88|71.48|71.83|71.43|71.88|71.48|71.81|71.41|34
1721257200000|2024-07-17 23:00:00|71.82|71.42|71.82|71.42|71.91|71.51|71.82|71.42|32
1721257500000|2024-07-17 23:05:00|71.81|71.41|71.8|71.4|71.85|71.45|71.75|71.35|72
1721257800000|2024-07-17 23:10:00|71.81|71.41|71.77|71.37|71.86|71.46|71.76|71.36|94
1721258100000|2024-07-17 23:15:00|71.78|71.38|71.88|71.48|71.91|71.51|71.77|71.37|75
1721258400000|2024-07-17 23:20:00|71.89|71.49|71.85|71.45|71.89|71.49|71.79|71.39|70
1721258700000|2024-07-17 23:25:00|71.86|71.46|71.87|71.47|71.94|71.54|71.86|71.46|67
1721259000000|2024-07-17 23:30:00|71.88|71.48|71.88|71.48|71.99|71.59|71.82|71.42|94
1721259300000|2024-07-17 23:35:00|71.87|71.47|71.81|71.41|71.88|71.48|71.8|71.4|69
1721259600000|2024-07-17 23:40:00|71.82|71.42|71.79|71.39|71.84|71.44|71.74|71.34|45
1721259900000|2024-07-17 23:45:00|71.78|71.38|71.71|71.31|71.8|71.4|71.69|71.29|74
1721260200000|2024-07-17 23:50:00|71.7|71.3|71.53|71.13|71.7|71.3|71.52|71.12|67
1721260500000|2024-07-17 23:55:00|71.54|71.14|71.58|71.18|71.64|71.24|71.53|71.13|88
1721260800000|2024-07-18 00:00:00|71.59|71.19|71.75|71.35|71.77|71.37|71.58|71.18|104
1721261100000|2024-07-18 00:05:00|71.76|71.36|71.79|71.39|71.8|71.4|71.7|71.3|85
1721261400000|2024-07-18 00:10:00|71.8|71.4|71.72|71.32|71.82|71.42|71.67|71.27|163
1721261700000|2024-07-18 00:15:00|71.73|71.33|71.75|71.35|71.87|71.47|71.72|71.32|141
1721262000000|2024-07-18 00:20:00|71.76|71.36|71.84|71.44|71.84|71.44|71.73|71.33|119
1721262300000|2024-07-18 00:25:00|71.85|71.45|72|71.6|72|71.6|71.84|71.44|118
1721262600000|2024-07-18 00:30:00|72.01|71.61|72.12|71.72|72.13|71.73|71.95|71.55|84
1721262900000|2024-07-18 00:35:00|72.13|71.73|72.25|71.85|72.26|71.86|72.12|71.72|88
1721263200000|2024-07-18 00:40:00|72.23|71.83|72.21|71.81|72.27|71.87|72.14|71.74|112
1721263500000|2024-07-18 00:45:00|72.22|71.82|72.2|71.8|72.25|71.85|72.07|71.67|118
1721263800000|2024-07-18 00:50:00|72.19|71.79|72.27|71.87|72.29|71.89|72.19|71.79|109
1721264100000|2024-07-18 00:55:00|72.28|71.88|72.21|71.81|72.31|71.91|72.21|71.81|58
1721264400000|2024-07-18 01:00:00|72.22|71.82|72.18|71.78|72.24|71.84|72.1|71.7|132
1721264700000|2024-07-18 01:05:00|72.17|71.77|72.25|71.85|72.26|71.86|72.11|71.71|124
1721265000000|2024-07-18 01:10:00|72.26|71.86|72.16|71.76|72.27|71.87|72.09|71.69|110
1721265300000|2024-07-18 01:15:00|72.17|71.77|72.33|71.93|72.36|71.96|72.17|71.77|120
1721265600000|2024-07-18 01:20:00|72.32|71.92|72.32|71.92|72.39|71.99|72.31|71.91|38
1721265900000|2024-07-18 01:25:00|72.31|71.91|72.33|71.93|72.33|71.93|72.23|71.83|30
1721266200000|2024-07-18 01:30:00|72.32|71.92|72.33|71.93|72.34|71.94|72.28|71.88|40
1721266500000|2024-07-18 01:35:00|72.32|71.92|72.34|71.94|72.38|71.98|72.29|71.89|33
1721266800000|2024-07-18 01:40:00|72.35|71.95|72.38|71.98|72.4|72|72.34|71.94|57
1721267100000|2024-07-18 01:45:00|72.37|71.97|72.4|72|72.41|72.01|72.34|71.94|40
1721267400000|2024-07-18 01:50:00|72.41|72.01|72.42|72.02|72.43|72.03|72.37|71.97|37
1721267700000|2024-07-18 01:55:00|72.41|72.01|72.41|72.01|72.42|72.02|72.39|71.99|21
1721268000000|2024-07-18 02:00:00|72.42|72.02|72.48|72.08|72.62|72.22|72.4|72|187
1721268300000|2024-07-18 02:05:00|72.49|72.09|72.5|72.1|72.58|72.18|72.43|72.03|151
1721268600000|2024-07-18 02:10:00|72.49|72.09|72.31|71.91|72.49|72.09|72.3|71.9|59
1721268900000|2024-07-18 02:15:00|72.3|71.9|72.15|71.75|72.33|71.93|72.04|71.64|148
1721269200000|2024-07-18 02:20:00|72.16|71.76|72.27|71.87|72.27|71.87|71.95|71.55|254
1721269500000|2024-07-18 02:25:00|72.28|71.88|72.39|71.99|72.43|72.03|72.24|71.84|147
1721269800000|2024-07-18 02:30:00|72.38|71.98|72.51|72.11|72.54|72.14|72.37|71.97|107
1721270100000|2024-07-18 02:35:00|72.5|72.1|72.42|72.02|72.51|72.11|72.38|71.98|115
1721270400000|2024-07-18 02:40:00|72.43|72.03|72.39|71.99|72.44|72.04|72.38|71.98|69
1721270700000|2024-07-18 02:45:00|72.4|72|72.43|72.03|72.53|72.13|72.34|71.94|57
1721271000000|2024-07-18 02:50:00|72.44|72.04|72.52|72.12|72.55|72.15|72.34|71.94|139
1721271300000|2024-07-18 02:55:00|72.53|72.13|72.5|72.1|72.57|72.17|72.49|72.09|58
1721271600000|2024-07-18 03:00:00|72.49|72.09|72.43|72.03|72.51|72.11|72.36|71.96|78
1721271900000|2024-07-18 03:05:00|72.44|72.04|72.55|72.15|72.55|72.15|72.44|72.04|50
1721272200000|2024-07-18 03:10:00|72.56|72.16|72.55|72.15|72.57|72.17|72.5|72.1|46
1721272500000|2024-07-18 03:15:00|72.54|72.14|72.56|72.16|72.63|72.23|72.52|72.12|88
1721272800000|2024-07-18 03:20:00|72.55|72.15|72.48|72.08|72.57|72.17|72.44|72.04|80
1721273100000|2024-07-18 03:25:00|72.49|72.09|72.52|72.12|72.56|72.16|72.48|72.08|88
1721273400000|2024-07-18 03:30:00|72.53|72.13|72.56|72.16|72.59|72.19|72.51|72.11|57
1721273700000|2024-07-18 03:35:00|72.55|72.15|72.49|72.09|72.56|72.16|72.48|72.08|72
1721274000000|2024-07-18 03:40:00|72.5|72.1|72.55|72.15|72.57|72.17|72.47|72.07|76
1721274300000|2024-07-18 03:45:00|72.56|72.16|72.55|72.15|72.59|72.19|72.49|72.09|76
1721274600000|2024-07-18 03:50:00|72.56|72.16|72.55|72.15|72.58|72.18|72.54|72.14|42
1721274900000|2024-07-18 03:55:00|72.54|72.14|72.6|72.2|72.6|72.2|72.48|72.08|51
1721275200000|2024-07-18 04:00:00|72.61|72.21|72.59|72.19|72.64|72.24|72.56|72.16|66
1721275500000|2024-07-18 04:05:00|72.58|72.18|72.5|72.1|72.59|72.19|72.43|72.03|112
1721275800000|2024-07-18 04:10:00|72.49|72.09|72.42|72.02|72.52|72.12|72.38|71.98|114
1721276100000|2024-07-18 04:15:00|72.41|72.01|72.36|71.96|72.42|72.02|72.3|71.9|115
1721276400000|2024-07-18 04:20:00|72.37|71.97|72.42|72.02|72.44|72.04|72.32|71.92|74
1721276700000|2024-07-18 04:25:00|72.41|72.01|72.39|71.99|72.42|72.02|72.38|71.98|41
1721277000000|2024-07-18 04:30:00|72.38|71.98|72.25|71.85|72.38|71.98|72.21|71.81|78
1721277300000|2024-07-18 04:35:00|72.24|71.84|72.21|71.81|72.26|71.86|72.2|71.8|67
1721277600000|2024-07-18 04:40:00|72.22|71.82|72.19|71.79|72.23|71.83|72.14|71.74|41
1721277900000|2024-07-18 04:45:00|72.2|71.8|72.11|71.71|72.25|71.85|72.05|71.65|62
1721278200000|2024-07-18 04:50:00|72.12|71.72|72.1|71.7|72.17|71.77|72.08|71.68|109
1721278500000|2024-07-18 04:55:00|72.11|71.71|72.1|71.7|72.11|71.71|72.05|71.65|71
1721278800000|2024-07-18 05:00:00|72.09|71.69|72.04|71.64|72.18|71.78|72.04|71.64|106
1721279100000|2024-07-18 05:05:00|72.05|71.65|72.01|71.61|72.12|71.72|72.01|71.61|72
1721279400000|2024-07-18 05:10:00|72.02|71.62|71.89|71.49|72.02|71.62|71.88|71.48|125
1721279700000|2024-07-18 05:15:00|71.88|71.48|71.82|71.42|71.91|71.51|71.73|71.33|170
1721280000000|2024-07-18 05:20:00|71.83|71.43|71.76|71.36|71.97|71.57|71.73|71.33|178
1721280300000|2024-07-18 05:25:00|71.77|71.37|71.95|71.55|71.95|71.55|71.75|71.35|138
1721280600000|2024-07-18 05:30:00|71.96|71.56|72.07|71.67|72.08|71.68|71.95|71.55|87
1721280900000|2024-07-18 05:35:00|72.08|71.68|72.11|71.71|72.12|71.72|72.02|71.62|108
1721281200000|2024-07-18 05:40:00|72.12|71.72|72.15|71.75|72.16|71.76|72.09|71.69|44
1721281500000|2024-07-18 05:45:00|72.14|71.74|72.14|71.74|72.23|71.83|72.13|71.73|36
1721281800000|2024-07-18 05:50:00|72.15|71.75|72.2|71.8|72.24|71.84|72.14|71.74|61
1721282100000|2024-07-18 05:55:00|72.19|71.79|72.13|71.73|72.21|71.81|72.12|71.72|85
1721282400000|2024-07-18 06:00:00|72.14|71.74|72.18|71.78|72.19|71.79|72.02|71.62|116
1721282700000|2024-07-18 06:05:00|72.19|71.79|72.28|71.88|72.3|71.9|72.13|71.73|77
1721283000000|2024-07-18 06:10:00|72.29|71.89|72.36|71.96|72.41|72.01|72.28|71.88|41
1721283300000|2024-07-18 06:15:00|72.35|71.95|72.3|71.9|72.38|71.98|72.29|71.89|94
1721283600000|2024-07-18 06:20:00|72.29|71.89|72.24|71.84|72.29|71.89|72.2|71.8|58
1721283900000|2024-07-18 06:25:00|72.25|71.85|72.21|71.81|72.25|71.85|72.21|71.81|53
1721284200000|2024-07-18 06:30:00|72.22|71.82|72.23|71.83|72.23|71.83|72.14|71.74|79
1721284500000|2024-07-18 06:35:00|72.24|71.84|72.36|71.96|72.36|71.96|72.21|71.81|48
1721284800000|2024-07-18 06:40:00|72.37|71.97|72.41|72.01|72.41|72.01|72.35|71.95|33
1721285100000|2024-07-18 06:45:00|72.42|72.02|72.53|72.13|72.53|72.13|72.4|72|44
1721285400000|2024-07-18 06:50:00|72.54|72.14|72.54|72.14|72.56|72.16|72.49|72.09|83
1721285700000|2024-07-18 06:55:00|72.53|72.13|72.46|72.06|72.56|72.16|72.45|72.05|52
1721286000000|2024-07-18 07:00:00|72.47|72.07|72.46|72.06|72.51|72.11|72.44|72.04|60
1721286300000|2024-07-18 07:05:00|72.45|72.05|72.43|72.03|72.46|72.06|72.36|71.96|38
1721286600000|2024-07-18 07:10:00|72.42|72.02|72.46|72.06|72.49|72.09|72.4|72|32
1721286900000|2024-07-18 07:15:00|72.49|72.09|72.43|72.03|72.53|72.13|72.41|72.01|55
1721287200000|2024-07-18 07:20:00|72.44|72.04|72.39|71.99|72.45|72.05|72.33|71.93|81
1721287500000|2024-07-18 07:25:00|72.4|72|72.25|71.85|72.44|72.04|72.19|71.79|164
1721287800000|2024-07-18 07:30:00|72.26|71.86|72.34|71.94|72.36|71.96|72.14|71.74|175
1721288100000|2024-07-18 07:35:00|72.35|71.95|72.19|71.79|72.39|71.99|72.19|71.79|106
1721288400000|2024-07-18 07:40:00|72.18|71.78|72.2|71.8|72.26|71.86|72.17|71.77|97
1721288700000|2024-07-18 07:45:00|72.19|71.79|72.14|71.74|72.26|71.86|72.14|71.74|121
1721289000000|2024-07-18 07:50:00|72.13|71.73|72.14|71.74|72.24|71.84|72.12|71.72|62
1721289300000|2024-07-18 07:55:00|72.15|71.75|72.09|71.69|72.18|71.78|72.08|71.68|56
1721289600000|2024-07-18 08:00:00|72.1|71.7|72.07|71.67|72.15|71.75|72.04|71.64|76
1721289900000|2024-07-18 08:05:00|72.08|71.68|72.2|71.8|72.25|71.85|72.07|71.67|83
1721290200000|2024-07-18 08:10:00|72.21|71.81|72.26|71.86|72.29|71.89|72.21|71.81|46
1721290500000|2024-07-18 08:15:00|72.25|71.85|72.16|71.76|72.26|71.86|72.14|71.74|72
1721290800000|2024-07-18 08:20:00|72.17|71.77|71.92|71.52|72.17|71.77|71.86|71.46|120
1721291100000|2024-07-18 08:25:00|71.93|71.53|72.11|71.71|72.11|71.71|71.91|71.51|106
1721291400000|2024-07-18 08:30:00|72.1|71.7|72|71.6|72.13|71.73|72|71.6|115
1721291700000|2024-07-18 08:35:00|71.98|71.58|72.12|71.72|72.13|71.73|71.98|71.58|149
1721292000000|2024-07-18 08:40:00|72.11|71.71|72.2|71.8|72.2|71.8|72.11|71.71|74
1721292300000|2024-07-18 08:45:00|72.21|71.81|72.29|71.89|72.29|71.89|72.16|71.76|75
1721292600000|2024-07-18 08:50:00|72.3|71.9|72.4|72|72.42|72.02|72.29|71.89|71
1721292900000|2024-07-18 08:55:00|72.41|72.01|72.48|72.08|72.52|72.12|72.38|71.98|71
1721293200000|2024-07-18 09:00:00|72.47|72.07|72.41|72.01|72.49|72.09|72.38|71.98|51
1721293500000|2024-07-18 09:05:00|72.4|72|72.45|72.05|72.55|72.15|72.39|71.99|54
1721293800000|2024-07-18 09:10:00|72.46|72.06|72.45|72.05|72.5|72.1|72.45|72.05|46
1721294100000|2024-07-18 09:15:00|72.43|72.03|72.56|72.16|72.57|72.17|72.38|71.98|170
1721294400000|2024-07-18 09:20:00|72.57|72.17|72.53|72.13|72.58|72.18|72.52|72.12|69
1721294700000|2024-07-18 09:25:00|72.54|72.14|72.44|72.04|72.54|72.14|72.43|72.03|30
1721295000000|2024-07-18 09:30:00|72.43|72.03|72.48|72.08|72.48|72.08|72.37|71.97|57
1721295300000|2024-07-18 09:35:00|72.49|72.09|72.4|72|72.51|72.11|72.38|71.98|43
1721295600000|2024-07-18 09:40:00|72.38|71.98|72.33|71.93|72.38|71.98|72.31|71.91|81
1721295900000|2024-07-18 09:45:00|72.32|71.92|72.39|71.99|72.45|72.05|72.31|71.91|53
1721296200000|2024-07-18 09:50:00|72.38|71.98|72.38|71.98|72.4|72|72.34|71.94|50
1721296500000|2024-07-18 09:55:00|72.37|71.97|72.35|71.95|72.4|72|72.34|71.94|28
1721296800000|2024-07-18 10:00:00|72.36|71.96|72.3|71.9|72.38|71.98|72.29|71.89|69
1721297100000|2024-07-18 10:05:00|72.31|71.91|72.31|71.91|72.34|71.94|72.26|71.86|67
1721297400000|2024-07-18 10:10:00|72.3|71.9|72.22|71.82|72.31|71.91|72.21|71.81|62
1721297700000|2024-07-18 10:15:00|72.21|71.81|72.21|71.81|72.29|71.89|72.2|71.8|43
1721298000000|2024-07-18 10:20:00|72.22|71.82|72.23|71.83|72.25|71.85|72.2|71.8|61
1721298300000|2024-07-18 10:25:00|72.24|71.84|72.14|71.74|72.24|71.84|72.14|71.74|36
1721298600000|2024-07-18 10:30:00|72.13|71.73|72.22|71.82|72.25|71.85|72.11|71.71|34
1721298900000|2024-07-18 10:35:00|72.21|71.81|72.31|71.91|72.31|71.91|72.21|71.81|52
1721299200000|2024-07-18 10:40:00|72.32|71.92|72.38|71.98|72.39|71.99|72.32|71.92|43
1721299500000|2024-07-18 10:45:00|72.37|71.97|72.41|72.01|72.41|72.01|72.33|71.93|66
1721299800000|2024-07-18 10:50:00|72.4|72|72.46|72.06|72.47|72.07|72.36|71.96|50
1721300100000|2024-07-18 10:55:00|72.47|72.07|72.56|72.16|72.56|72.16|72.46|72.06|45
1721300400000|2024-07-18 11:00:00|72.57|72.17|72.5|72.1|72.58|72.18|72.47|72.07|57
1721300700000|2024-07-18 11:05:00|72.51|72.11|72.41|72.01|72.51|72.11|72.41|72.01|128
1721301000000|2024-07-18 11:10:00|72.42|72.02|72.61|72.21|72.62|72.22|72.4|72|63
1721301300000|2024-07-18 11:15:00|72.6|72.2|72.54|72.14|72.6|72.2|72.48|72.08|60
1721301600000|2024-07-18 11:20:00|72.55|72.15|72.54|72.14|72.61|72.21|72.51|72.11|105
1721301900000|2024-07-18 11:25:00|72.55|72.15|72.46|72.06|72.57|72.17|72.44|72.04|64
1721302200000|2024-07-18 11:30:00|72.45|72.05|72.53|72.13|72.55|72.15|72.44|72.04|143
1721302500000|2024-07-18 11:35:00|72.52|72.12|72.62|72.22|72.63|72.23|72.52|72.12|40
1721302800000|2024-07-18 11:40:00|72.61|72.21|72.61|72.21|72.63|72.23|72.55|72.15|38
1721303100000|2024-07-18 11:45:00|72.62|72.22|72.61|72.21|72.63|72.23|72.56|72.16|46
1721303400000|2024-07-18 11:50:00|72.62|72.22|72.54|72.14|72.63|72.23|72.52|72.12|34
1721303700000|2024-07-18 11:55:00|72.53|72.13|72.57|72.17|72.57|72.17|72.52|72.12|31
1721304000000|2024-07-18 12:00:00|72.56|72.16|72.66|72.26|72.67|72.27|72.55|72.15|58
1721304300000|2024-07-18 12:05:00|72.67|72.27|72.66|72.26|72.67|72.27|72.64|72.24|21
1721304600000|2024-07-18 12:10:00|72.65|72.25|72.69|72.29|72.7|72.3|72.63|72.23|42
1721304900000|2024-07-18 12:15:00|72.68|72.28|72.78|72.38|72.8|72.4|72.67|72.27|62
1721305200000|2024-07-18 12:20:00|72.79|72.39|72.75|72.35|72.79|72.39|72.73|72.33|51
1721305500000|2024-07-18 12:25:00|72.76|72.36|72.67|72.27|72.76|72.36|72.66|72.26|63
1721305800000|2024-07-18 12:30:00|72.69|72.29|72.85|72.45|72.85|72.45|72.69|72.29|118
1721306100000|2024-07-18 12:35:00|72.86|72.46|72.89|72.49|72.91|72.51|72.83|72.43|70
1721306400000|2024-07-18 12:40:00|72.9|72.5|72.82|72.42|72.96|72.56|72.82|72.42|62
1721306700000|2024-07-18 12:45:00|72.81|72.41|72.91|72.51|72.95|72.55|72.79|72.39|87
1721307000000|2024-07-18 12:50:00|72.92|72.52|72.94|72.54|72.94|72.54|72.87|72.47|64
1721307300000|2024-07-18 12:55:00|72.95|72.55|72.9|72.5|72.96|72.56|72.84|72.44|40
1721307600000|2024-07-18 13:00:00|72.91|72.51|72.98|72.58|72.99|72.59|72.91|72.51|30
1721307900000|2024-07-18 13:05:00|72.99|72.59|73.04|72.64|73.04|72.64|72.97|72.57|29
1721308200000|2024-07-18 13:10:00|73.05|72.65|72.93|72.53|73.12|72.72|72.93|72.53|57
1721308500000|2024-07-18 13:15:00|72.92|72.52|73.07|72.67|73.08|72.68|72.92|72.52|72
1721308800000|2024-07-18 13:20:00|73.06|72.66|73.05|72.65|73.09|72.69|73.04|72.64|42
1721309100000|2024-07-18 13:25:00|73.04|72.64|73.07|72.67|73.07|72.67|73.04|72.64|54
1721309400000|2024-07-18 13:30:00|73.08|72.68|72.88|72.48|73.13|72.73|72.85|72.45|93
1721309700000|2024-07-18 13:35:00|72.89|72.49|73.02|72.62|73.04|72.64|72.8|72.4|112
1721310000000|2024-07-18 13:40:00|73.03|72.63|72.84|72.44|73.06|72.66|72.82|72.42|149
1721310300000|2024-07-18 13:45:00|72.83|72.43|72.83|72.43|72.86|72.46|72.74|72.34|114
1721310600000|2024-07-18 13:50:00|72.84|72.44|72.75|72.35|72.93|72.53|72.74|72.34|80
1721310900000|2024-07-18 13:55:00|72.74|72.34|72.73|72.33|72.79|72.39|72.72|72.32|70
1721311200000|2024-07-18 14:00:00|72.74|72.34|72.92|72.52|72.94|72.54|72.73|72.33|89
1721311500000|2024-07-18 14:05:00|72.91|72.51|72.83|72.43|72.94|72.54|72.79|72.39|61
1721311800000|2024-07-18 14:10:00|72.82|72.42|72.7|72.3|72.82|72.42|72.7|72.3|31
1721312100000|2024-07-18 14:15:00|72.69|72.29|72.66|72.26|72.8|72.4|72.58|72.18|140
1721312400000|2024-07-18 14:20:00|72.67|72.27|72.52|72.12|72.67|72.27|72.4|72|224
1721312700000|2024-07-18 14:25:00|72.5|72.1|72.57|72.17|72.6|72.2|72.48|72.08|59
1721313000000|2024-07-18 14:30:00|72.58|72.18|72.4|72|72.62|72.22|72.39|71.99|179
1721313300000|2024-07-18 14:35:00|72.39|71.99|72.46|72.06|72.51|72.11|72.26|71.86|217
1721313600000|2024-07-18 14:40:00|72.45|72.05|72.3|71.9|72.45|72.05|72.22|71.82|201
1721313900000|2024-07-18 14:45:00|72.29|71.89|72|71.6|72.33|71.93|71.82|71.42|291
1721314200000|2024-07-18 14:50:00|71.99|71.59|72.14|71.74|72.17|71.77|71.96|71.56|151
1721314500000|2024-07-18 14:55:00|72.15|71.75|72.22|71.82|72.31|71.91|72.13|71.73|152
1721314800000|2024-07-18 15:00:00|72.21|71.81|72.03|71.63|72.22|71.82|72.02|71.62|305
1721315100000|2024-07-18 15:05:00|72.02|71.62|72.05|71.65|72.15|71.75|71.9|71.5|240
1721315400000|2024-07-18 15:10:00|72.04|71.64|71.7|71.3|72.05|71.65|71.68|71.28|178
1721315700000|2024-07-18 15:15:00|71.71|71.31|71.79|71.39|71.98|71.58|71.61|71.21|218
1721316000000|2024-07-18 15:20:00|71.78|71.38|71.57|71.17|71.79|71.39|71.4|71|309
1721316300000|2024-07-18 15:25:00|71.56|71.16|71.75|71.35|71.84|71.44|71.52|71.12|219
1721316600000|2024-07-18 15:30:00|71.76|71.36|71.61|71.21|71.89|71.49|71.61|71.21|264
1721316900000|2024-07-18 15:35:00|71.62|71.22|71.88|71.48|71.89|71.49|71.58|71.18|281
1721317200000|2024-07-18 15:40:00|71.87|71.47|71.78|71.38|71.92|71.52|71.73|71.33|183
1721317500000|2024-07-18 15:45:00|71.77|71.37|71.75|71.35|71.88|71.48|71.71|71.31|189
1721317800000|2024-07-18 15:50:00|71.74|71.34|71.57|71.17|71.77|71.37|71.51|71.11|233
1721318100000|2024-07-18 15:55:00|71.58|71.18|71.5|71.1|71.59|71.19|71.43|71.03|196
1721318400000|2024-07-18 16:00:00|71.49|71.09|70.74|70.34|71.5|71.1|70.72|70.32|381
1721318700000|2024-07-18 16:05:00|70.73|70.33|71.31|70.91|71.33|70.93|70.72|70.32|351
1721319000000|2024-07-18 16:10:00|71.32|70.92|71.42|71.02|71.43|71.03|71.25|70.85|141
1721319300000|2024-07-18 16:15:00|71.41|71.01|71.38|70.98|71.41|71.01|71.2|70.8|176
1721319600000|2024-07-18 16:20:00|71.39|70.99|71.24|70.84|71.39|70.99|71.21|70.81|175
1721319900000|2024-07-18 16:25:00|71.25|70.85|71.27|70.87|71.27|70.87|71.02|70.62|172
1721320200000|2024-07-18 16:30:00|71.26|70.86|71.42|71.02|71.43|71.03|71.09|70.69|187
1721320500000|2024-07-18 16:35:00|71.41|71.01|71.43|71.03|71.49|71.09|71.27|70.87|148
1721320800000|2024-07-18 16:40:00|71.44|71.04|71.4|71|71.44|71.04|71.28|70.88|200
1721321100000|2024-07-18 16:45:00|71.41|71.01|71.32|70.92|71.48|71.08|71.32|70.92|170
1721321400000|2024-07-18 16:50:00|71.33|70.93|71.43|71.03|71.44|71.04|71.32|70.92|108
1721321700000|2024-07-18 16:55:00|71.42|71.02|71.4|71|71.49|71.09|71.35|70.95|132
1721322000000|2024-07-18 17:00:00|71.41|71.01|71.38|70.98|71.47|71.07|71.34|70.94|60
1721322300000|2024-07-18 17:05:00|71.39|70.99|71.26|70.86|71.44|71.04|71.24|70.84|100
1721322600000|2024-07-18 17:10:00|71.25|70.85|71.36|70.96|71.4|71|71.23|70.83|111
1721322900000|2024-07-18 17:15:00|71.35|70.95|71.33|70.93|71.46|71.06|71.3|70.9|140
1721323200000|2024-07-18 17:20:00|71.32|70.92|71.41|71.01|71.42|71.02|71.31|70.91|124
1721323500000|2024-07-18 17:25:00|71.4|71|71.38|70.98|71.41|71.01|71.31|70.91|74
1721323800000|2024-07-18 17:30:00|71.37|70.97|71.34|70.94|71.44|71.04|71.34|70.94|79
1721324100000|2024-07-18 17:35:00|71.35|70.95|71.39|70.99|71.39|70.99|71.25|70.85|108
1721324400000|2024-07-18 17:40:00|71.4|71|71.23|70.83|71.44|71.04|71.19|70.79|96
1721324700000|2024-07-18 17:45:00|71.24|70.84|71.21|70.81|71.28|70.88|71.18|70.78|194
1721325000000|2024-07-18 17:50:00|71.2|70.8|71.19|70.79|71.25|70.85|71.12|70.72|145
1721325300000|2024-07-18 17:55:00|71.18|70.78|71.21|70.81|71.22|70.82|71.11|70.71|109
1721325600000|2024-07-18 18:00:00|71.22|70.82|71.2|70.8|71.27|70.87|71.15|70.75|210
1721325900000|2024-07-18 18:05:00|71.19|70.79|71.21|70.81|71.26|70.86|71.17|70.77|113
1721326200000|2024-07-18 18:10:00|71.2|70.8|71.17|70.77|71.27|70.87|71.1|70.7|97
1721326500000|2024-07-18 18:15:00|71.18|70.78|71.19|70.79|71.25|70.85|71.09|70.69|154
1721326800000|2024-07-18 18:20:00|71.2|70.8|71.36|70.96|71.37|70.97|71.2|70.8|98
1721327100000|2024-07-18 18:25:00|71.35|70.95|71.43|71.03|71.45|71.05|71.35|70.95|59
1721327400000|2024-07-18 18:30:00|71.44|71.04|71.38|70.98|71.46|71.06|71.37|70.97|53
1721327700000|2024-07-18 18:35:00|71.37|70.97|71.26|70.86|71.4|71|71.25|70.85|84
1721328000000|2024-07-18 18:40:00|71.25|70.85|71.17|70.77|71.28|70.88|71.17|70.77|66
1721328300000|2024-07-18 18:45:00|71.16|70.76|71.13|70.73|71.27|70.87|71.1|70.7|142
1721328600000|2024-07-18 18:50:00|71.14|70.74|71.28|70.88|71.34|70.94|71.13|70.73|131
1721328900000|2024-07-18 18:55:00|71.29|70.89|71.31|70.91|71.37|70.97|71.26|70.86|100
1721329200000|2024-07-18 19:00:00|71.3|70.9|71.16|70.76|71.38|70.98|71.15|70.75|165
1721329500000|2024-07-18 19:05:00|71.15|70.75|71.22|70.82|71.25|70.85|71.04|70.64|167
1721329800000|2024-07-18 19:10:00|71.23|70.83|71.16|70.76|71.29|70.89|71.12|70.72|131
1721330100000|2024-07-18 19:15:00|71.17|70.77|71.12|70.72|71.24|70.84|71.11|70.71|174
1721330400000|2024-07-18 19:20:00|71.11|70.71|70.92|70.52|71.11|70.71|70.86|70.46|192
1721330700000|2024-07-18 19:25:00|70.91|70.51|71.06|70.66|71.07|70.67|70.91|70.51|75
1721331000000|2024-07-18 19:30:00|71.07|70.67|71.3|70.9|71.3|70.9|71.06|70.66|66
1721331300000|2024-07-18 19:35:00|71.31|70.91|71.24|70.84|71.35|70.95|71.23|70.83|95
1721331600000|2024-07-18 19:40:00|71.25|70.85|71.22|70.82|71.32|70.92|71.18|70.78|100
1721331900000|2024-07-18 19:45:00|71.23|70.83|71.37|70.97|71.37|70.97|71.22|70.82|100
1721332200000|2024-07-18 19:50:00|71.35|70.95|71.25|70.85|71.36|70.96|71.21|70.81|132
1721332500000|2024-07-18 19:55:00|71.26|70.86|71.21|70.81|71.32|70.92|71.19|70.79|134
1721332800000|2024-07-18 20:00:00|71.2|70.8|71.31|70.91|71.31|70.91|71.16|70.76|141
1721333100000|2024-07-18 20:05:00|71.3|70.9|71.21|70.81|71.35|70.95|71.19|70.79|50
1721333400000|2024-07-18 20:10:00|71.22|70.82|71.14|70.74|71.23|70.83|71.12|70.72|69
1721333700000|2024-07-18 20:15:00|71.15|70.75|71.3|70.9|71.3|70.9|71.12|70.72|76
1721334000000|2024-07-18 20:20:00|71.29|70.89|71.28|70.88|71.34|70.94|71.24|70.84|50
1721334300000|2024-07-18 20:25:00|71.3|70.9|71.3|70.9|71.37|70.97|71.27|70.87|71
1721334600000|2024-07-18 20:30:00|71.29|70.89|71.38|70.98|71.4|71|71.28|70.88|54
1721334900000|2024-07-18 20:35:00|71.39|70.99|71.41|71.01|71.45|71.05|71.37|70.97|58
1721335200000|2024-07-18 20:40:00|71.42|71.02|71.37|70.97|71.46|71.06|71.37|70.97|53
1721335500000|2024-07-18 20:45:00|71.36|70.96|71.37|70.97|71.39|70.99|71.29|70.89|59
1721335800000|2024-07-18 20:50:00|71.38|70.98|71.48|71.08|71.48|71.08|71.38|70.98|14
1721336100000|2024-07-18 20:55:00|71.47|71.07|71.56|71.16|71.58|71.18|71.46|71.06|32
1721336400000|2024-07-18 21:00:00|71.55|71.15|71.53|71.13|71.58|71.18|71.48|71.08|68
1721336700000|2024-07-18 21:05:00|71.52|71.12|71.49|71.09|71.57|71.17|71.49|71.09|69
1721337000000|2024-07-18 21:10:00|71.48|71.08|71.55|71.15|71.56|71.16|71.45|71.05|46
1721337300000|2024-07-18 21:15:00|71.54|71.14|71.49|71.09|71.55|71.15|71.44|71.04|101
1721337600000|2024-07-18 21:20:00|71.5|71.1|71.42|71.02|71.5|71.1|71.42|71.02|171
1721337900000|2024-07-18 21:25:00|71.43|71.03|71.43|71.03|71.47|71.07|71.42|71.02|124
1721338200000|2024-07-18 21:30:00|71.44|71.04|71.49|71.09|71.5|71.1|71.44|71.04|66
1721338500000|2024-07-18 21:35:00|71.48|71.08|71.49|71.09|71.51|71.11|71.48|71.08|38
1721338800000|2024-07-18 21:40:00|71.5|71.1|71.47|71.07|71.5|71.1|71.46|71.06|38
1721339100000|2024-07-18 21:45:00|71.46|71.06|71.44|71.04|71.47|71.07|71.44|71.04|97
1721339400000|2024-07-18 21:50:00|71.43|71.03|71.35|70.95|71.44|71.04|71.32|70.92|36
1721339700000|2024-07-18 21:55:00|71.36|70.96|71.36|70.96|71.44|71.04|71.35|70.95|44
1721340000000|2024-07-18 22:00:00|71.35|70.95|71.36|70.96|71.42|71.02|71.29|70.89|106
1721340300000|2024-07-18 22:05:00|71.35|70.95|71.32|70.92|71.43|71.03|71.31|70.91|57
1721340600000|2024-07-18 22:10:00|71.33|70.93|71.42|71.02|71.45|71.05|71.33|70.93|47
1721340900000|2024-07-18 22:15:00|71.41|71.01|71.6|71.2|71.6|71.2|71.37|70.97|79
1721341200000|2024-07-18 22:20:00|71.59|71.19|71.64|71.24|71.67|71.27|71.58|71.18|144
1721341500000|2024-07-18 22:25:00|71.65|71.25|71.58|71.18|71.65|71.25|71.56|71.16|170
1721341800000|2024-07-18 22:30:00|71.59|71.19|71.58|71.18|71.66|71.26|71.56|71.16|171
1721342100000|2024-07-18 22:35:00|71.57|71.17|71.64|71.24|71.65|71.25|71.56|71.16|144
1721342400000|2024-07-18 22:40:00|71.65|71.25|71.78|71.38|71.78|71.38|71.65|71.25|41
1721342700000|2024-07-18 22:45:00|71.77|71.37|71.72|71.32|71.82|71.42|71.71|71.31|54
1721343000000|2024-07-18 22:50:00|71.71|71.31|71.66|71.26|71.76|71.36|71.66|71.26|90
1721343300000|2024-07-18 22:55:00|71.65|71.25|71.65|71.25|71.67|71.27|71.6|71.2|36
1721343600000|2024-07-18 23:00:00|71.66|71.26|71.7|71.3|71.71|71.31|71.61|71.21|31
1721343900000|2024-07-18 23:05:00|71.69|71.29|71.68|71.28|71.73|71.33|71.66|71.26|51
1721344200000|2024-07-18 23:10:00|71.67|71.27|71.7|71.3|71.7|71.3|71.65|71.25|14
1721344500000|2024-07-18 23:15:00|71.69|71.29|71.69|71.29|71.72|71.32|71.63|71.23|71
1721344800000|2024-07-18 23:20:00|71.7|71.3|71.66|71.26|71.7|71.3|71.66|71.26|27
1721345100000|2024-07-18 23:25:00|71.67|71.27|71.74|71.34|71.74|71.34|71.67|71.27|18
1721345400000|2024-07-18 23:30:00|71.72|71.32|71.8|71.4|71.8|71.4|71.71|71.31|43
1721345700000|2024-07-18 23:35:00|71.81|71.41|71.83|71.43|71.89|71.49|71.8|71.4|33
1721346000000|2024-07-18 23:40:00|71.85|71.45|71.84|71.44|71.9|71.5|71.82|71.42|46
1721346300000|2024-07-18 23:45:00|71.85|71.45|71.82|71.42|71.86|71.46|71.8|71.4|52
1721346600000|2024-07-18 23:50:00|71.81|71.41|71.79|71.39|71.82|71.42|71.79|71.39|9
1721346900000|2024-07-18 23:55:00|71.8|71.4|71.83|71.43|71.83|71.43|71.79|71.39|8
1721347200000|2024-07-19 00:00:00|71.84|71.44|71.92|71.52|71.95|71.55|71.81|71.41|62
1721347500000|2024-07-19 00:05:00|71.91|71.51|71.89|71.49|71.95|71.55|71.8|71.4|101
1721347800000|2024-07-19 00:10:00|71.9|71.5|71.79|71.39|71.93|71.53|71.78|71.38|79
1721348100000|2024-07-19 00:15:00|71.78|71.38|71.76|71.36|71.79|71.39|71.64|71.24|155
1721348400000|2024-07-19 00:20:00|71.77|71.37|71.75|71.35|71.77|71.37|71.58|71.18|208
1721348700000|2024-07-19 00:25:00|71.76|71.36|71.7|71.3|71.8|71.4|71.65|71.25|175
1721349000000|2024-07-19 00:30:00|71.69|71.29|71.95|71.55|71.95|71.55|71.68|71.28|184
1721349300000|2024-07-19 00:35:00|71.94|71.54|71.82|71.42|71.97|71.57|71.81|71.41|93
1721349600000|2024-07-19 00:40:00|71.81|71.41|71.72|71.32|71.91|71.51|71.7|71.3|111
1721349900000|2024-07-19 00:45:00|71.71|71.31|71.63|71.23|71.71|71.31|71.57|71.17|189
1721350200000|2024-07-19 00:50:00|71.62|71.22|71.56|71.16|71.66|71.26|71.51|71.11|154
1721350500000|2024-07-19 00:55:00|71.54|71.14|71.58|71.18|71.58|71.18|71.53|71.13|62
1721350800000|2024-07-19 01:00:00|71.59|71.19|71.23|70.83|71.59|71.19|71.19|70.79|174
1721351100000|2024-07-19 01:05:00|71.24|70.84|71.19|70.79|71.33|70.93|71.08|70.68|204
1721351400000|2024-07-19 01:10:00|71.18|70.78|71.14|70.74|71.35|70.95|71.1|70.7|206
1721351700000|2024-07-19 01:15:00|71.16|70.76|70.92|70.52|71.3|70.9|70.88|70.48|277
1721352000000|2024-07-19 01:20:00|70.93|70.53|71.37|70.97|71.38|70.98|70.92|70.52|194
1721352300000|2024-07-19 01:25:00|71.36|70.96|71.54|71.14|71.58|71.18|71.35|70.95|177
1721352600000|2024-07-19 01:30:00|71.53|71.13|71.36|70.96|71.57|71.17|71.35|70.95|216
1721352900000|2024-07-19 01:35:00|71.37|70.97|71.59|71.19|71.61|71.21|71.31|70.91|162
1721353200000|2024-07-19 01:40:00|71.58|71.18|71.56|71.16|71.65|71.25|71.52|71.12|126
1721353500000|2024-07-19 01:45:00|71.55|71.15|71.61|71.21|71.64|71.24|71.5|71.1|135
1721353800000|2024-07-19 01:50:00|71.62|71.22|71.66|71.26|71.73|71.33|71.61|71.21|70
1721354100000|2024-07-19 01:55:00|71.67|71.27|71.69|71.29|71.71|71.31|71.66|71.26|93
1721354400000|2024-07-19 02:00:00|71.68|71.28|71.79|71.39|71.79|71.39|71.62|71.22|96
1721354700000|2024-07-19 02:05:00|71.78|71.38|71.81|71.41|71.83|71.43|71.73|71.33|143
1721355000000|2024-07-19 02:10:00|71.82|71.42|71.87|71.47|71.89|71.49|71.78|71.38|116
1721355300000|2024-07-19 02:15:00|71.88|71.48|71.81|71.41|71.89|71.49|71.72|71.32|88
1721355600000|2024-07-19 02:20:00|71.8|71.4|71.66|71.26|71.85|71.45|71.63|71.23|100
1721355900000|2024-07-19 02:25:00|71.67|71.27|71.73|71.33|71.75|71.35|71.64|71.24|75
1721356200000|2024-07-19 02:30:00|71.72|71.32|71.74|71.34|71.81|71.41|71.67|71.27|111
1721356500000|2024-07-19 02:35:00|71.73|71.33|71.61|71.21|71.73|71.33|71.61|71.21|43
1721356800000|2024-07-19 02:40:00|71.62|71.22|71.57|71.17|71.64|71.24|71.52|71.12|82
1721357100000|2024-07-19 02:45:00|71.58|71.18|71.43|71.03|71.63|71.23|71.42|71.02|149
1721357400000|2024-07-19 02:50:00|71.44|71.04|71.43|71.03|71.45|71.05|71.28|70.88|189
1721357700000|2024-07-19 02:55:00|71.44|71.04|71.54|71.14|71.56|71.16|71.43|71.03|89
1721358000000|2024-07-19 03:00:00|71.53|71.13|71.68|71.28|71.68|71.28|71.47|71.07|87
1721358300000|2024-07-19 03:05:00|71.69|71.29|71.63|71.23|71.76|71.36|71.63|71.23|131
1721358600000|2024-07-19 03:10:00|71.62|71.22|71.73|71.33|71.73|71.33|71.59|71.19|64
1721358900000|2024-07-19 03:15:00|71.74|71.34|71.62|71.22|71.74|71.34|71.5|71.1|125
1721359200000|2024-07-19 03:20:00|71.61|71.21|71.61|71.21|71.7|71.3|71.6|71.2|86
1721359500000|2024-07-19 03:25:00|71.6|71.2|71.62|71.22|71.67|71.27|71.57|71.17|74
1721359800000|2024-07-19 03:30:00|71.63|71.23|71.67|71.27|71.68|71.28|71.62|71.22|14
1721360100000|2024-07-19 03:35:00|71.66|71.26|71.72|71.32|71.72|71.32|71.64|71.24|44
1721360400000|2024-07-19 03:40:00|71.73|71.33|71.86|71.46|71.87|71.47|71.73|71.33|106
1721360700000|2024-07-19 03:45:00|71.87|71.47|71.82|71.42|71.88|71.48|71.77|71.37|102
1721361000000|2024-07-19 03:50:00|71.81|71.41|71.86|71.46|71.86|71.46|71.8|71.4|54
1721361300000|2024-07-19 03:55:00|71.87|71.47|71.85|71.45|71.9|71.5|71.85|71.45|60
1721361600000|2024-07-19 04:00:00|71.86|71.46|71.89|71.49|71.97|71.57|71.85|71.45|89
1721361900000|2024-07-19 04:05:00|71.9|71.5|71.87|71.47|71.92|71.52|71.83|71.43|135
1721362200000|2024-07-19 04:10:00|71.86|71.46|71.81|71.41|71.88|71.48|71.79|71.39|108
1721362500000|2024-07-19 04:15:00|71.8|71.4|71.71|71.31|71.8|71.4|71.67|71.27|91
1721362800000|2024-07-19 04:20:00|71.7|71.3|71.69|71.29|71.75|71.35|71.66|71.26|67
1721363100000|2024-07-19 04:25:00|71.67|71.27|71.77|71.37|71.78|71.38|71.67|71.27|39
1721363400000|2024-07-19 04:30:00|71.76|71.36|71.81|71.41|71.83|71.43|71.7|71.3|108
1721363700000|2024-07-19 04:35:00|71.82|71.42|71.82|71.42|71.84|71.44|71.77|71.37|91
1721364000000|2024-07-19 04:40:00|71.81|71.41|71.84|71.44|71.87|71.47|71.81|71.41|41
1721364300000|2024-07-19 04:45:00|71.85|71.45|71.78|71.38|71.85|71.45|71.76|71.36|60
1721364600000|2024-07-19 04:50:00|71.77|71.37|71.68|71.28|71.77|71.37|71.67|71.27|36
1721364900000|2024-07-19 04:55:00|71.67|71.27|71.65|71.25|71.72|71.32|71.65|71.25|52
1721365200000|2024-07-19 05:00:00|71.64|71.24|71.64|71.24|71.68|71.28|71.59|71.19|111
1721365500000|2024-07-19 05:05:00|71.63|71.23|71.68|71.28|71.69|71.29|71.62|71.22|42
1721365800000|2024-07-19 05:10:00|71.7|71.3|71.65|71.25|71.73|71.33|71.64|71.24|46
1721366100000|2024-07-19 05:15:00|71.64|71.24|71.54|71.14|71.65|71.25|71.49|71.09|102
1721366400000|2024-07-19 05:20:00|71.53|71.13|71.4|71|71.55|71.15|71.39|70.99|72
1721366700000|2024-07-19 05:25:00|71.39|70.99|71.39|70.99|71.46|71.06|71.38|70.98|101
1721367000000|2024-07-19 05:30:00|71.4|71|71.31|70.91|71.42|71.02|71.31|70.91|37
1721367300000|2024-07-19 05:35:00|71.33|70.93|71.38|70.98|71.44|71.04|71.32|70.92|55
1721367600000|2024-07-19 05:40:00|71.37|70.97|71.41|71.01|71.46|71.06|71.37|70.97|60
1721367900000|2024-07-19 05:45:00|71.42|71.02|71.51|71.11|71.55|71.15|71.39|70.99|71
1721368200000|2024-07-19 05:50:00|71.5|71.1|71.56|71.16|71.58|71.18|71.49|71.09|83
1721368500000|2024-07-19 05:55:00|71.57|71.17|71.57|71.17|71.59|71.19|71.51|71.11|95
1721368800000|2024-07-19 06:00:00|71.56|71.16|71.68|71.28|71.68|71.28|71.56|71.16|81
1721369100000|2024-07-19 06:05:00|71.66|71.26|71.87|71.47|71.9|71.5|71.66|71.26|123
1721369400000|2024-07-19 06:10:00|71.86|71.46|71.89|71.49|71.89|71.49|71.78|71.38|109
1721369700000|2024-07-19 06:15:00|71.9|71.5|71.84|71.44|71.91|71.51|71.83|71.43|91
1721370000000|2024-07-19 06:20:00|71.83|71.43|71.79|71.39|71.84|71.44|71.76|71.36|105
1721370300000|2024-07-19 06:25:00|71.8|71.4|71.81|71.41|71.82|71.42|71.73|71.33|74
1721370600000|2024-07-19 06:30:00|71.8|71.4|71.65|71.25|71.8|71.4|71.65|71.25|89
1721370900000|2024-07-19 06:35:00|71.66|71.26|71.64|71.24|71.69|71.29|71.62|71.22|89
1721371200000|2024-07-19 06:40:00|71.65|71.25|71.69|71.29|71.69|71.29|71.64|71.24|18
1721371500000|2024-07-19 06:45:00|71.68|71.28|71.66|71.26|71.75|71.35|71.65|71.25|51
1721371800000|2024-07-19 06:50:00|71.67|71.27|71.64|71.24|71.67|71.27|71.54|71.14|66
1721372100000|2024-07-19 06:55:00|71.66|71.26|71.59|71.19|71.66|71.26|71.52|71.12|35
1721372400000|2024-07-19 07:00:00|71.6|71.2|71.45|71.05|71.6|71.2|71.41|71.01|78
1721372700000|2024-07-19 07:05:00|71.46|71.06|71.37|70.97|71.52|71.12|71.37|70.97|105
1721373000000|2024-07-19 07:10:00|71.36|70.96|71.28|70.88|71.36|70.96|71.11|70.71|259
1721373300000|2024-07-19 07:15:00|71.27|70.87|71.47|71.07|71.47|71.07|71.23|70.83|120
1721373600000|2024-07-19 07:20:00|71.48|71.08|71.4|71|71.49|71.09|71.35|70.95|67
1721373900000|2024-07-19 07:25:00|71.39|70.99|71.36|70.96|71.42|71.02|71.3|70.9|171
1721374200000|2024-07-19 07:30:00|71.37|70.97|71.27|70.87|71.38|70.98|71.25|70.85|159
1721374500000|2024-07-19 07:35:00|71.28|70.88|71.03|70.63|71.28|70.88|70.99|70.59|140
1721374800000|2024-07-19 07:40:00|71.04|70.64|70.98|70.58|71.07|70.67|70.91|70.51|170
1721375100000|2024-07-19 07:45:00|70.99|70.59|70.89|70.49|71.09|70.69|70.89|70.49|118
1721375400000|2024-07-19 07:50:00|70.88|70.48|70.87|70.47|70.91|70.51|70.78|70.38|150
1721375700000|2024-07-19 07:55:00|70.88|70.48|71.04|70.64|71.04|70.64|70.88|70.48|135
1721376000000|2024-07-19 08:00:00|71.03|70.63|70.99|70.59|71.04|70.64|70.93|70.53|151
1721376300000|2024-07-19 08:05:00|70.98|70.58|70.71|70.31|71|70.6|70.62|70.22|243
1721376600000|2024-07-19 08:10:00|70.7|70.3|70.23|69.83|70.76|70.36|70.2|69.8|339
1721376900000|2024-07-19 08:15:00|70.24|69.84|70.26|69.86|70.48|70.08|70.21|69.81|271
1721377200000|2024-07-19 08:20:00|70.24|69.84|70.16|69.76|70.4|70|70.05|69.65|275
1721377500000|2024-07-19 08:25:00|70.15|69.75|70.24|69.84|70.27|69.87|70.08|69.68|156
1721377800000|2024-07-19 08:30:00|70.22|69.82|70.4|70|70.49|70.09|70.18|69.78|243
1721378100000|2024-07-19 08:35:00|70.41|70.01|70.35|69.95|70.51|70.11|70.35|69.95|232
1721378400000|2024-07-19 08:40:00|70.36|69.96|70.26|69.86|70.4|70|70.2|69.8|64
1721378700000|2024-07-19 08:45:00|70.24|69.84|70.23|69.83|70.26|69.86|70.12|69.72|173
1721379000000|2024-07-19 08:50:00|70.24|69.84|70.21|69.81|70.36|69.96|70.19|69.79|200
1721379300000|2024-07-19 08:55:00|70.22|69.82|70.3|69.9|70.3|69.9|70.18|69.78|117
1721379600000|2024-07-19 09:00:00|70.31|69.91|70.43|70.03|70.43|70.03|70.24|69.84|174
1721379900000|2024-07-19 09:05:00|70.44|70.04|70.58|70.18|70.67|70.27|70.43|70.03|200
1721380200000|2024-07-19 09:10:00|70.57|70.17|70.44|70.04|70.59|70.19|70.41|70.01|194
1721380500000|2024-07-19 09:15:00|70.43|70.03|70.34|69.94|70.53|70.13|70.32|69.92|179
1721380800000|2024-07-19 09:20:00|70.35|69.95|70.28|69.88|70.39|69.99|70.25|69.85|117
1721381100000|2024-07-19 09:25:00|70.29|69.89|70.28|69.88|70.38|69.98|70.28|69.88|115
1721381400000|2024-07-19 09:30:00|70.29|69.89|70.37|69.97|70.39|69.99|70.29|69.89|75
1721381700000|2024-07-19 09:35:00|70.38|69.98|70.22|69.82|70.38|69.98|70.22|69.82|70
1721382000000|2024-07-19 09:40:00|70.23|69.83|70.02|69.62|70.23|69.83|69.96|69.56|109
1721382300000|2024-07-19 09:45:00|70.01|69.61|70.1|69.7|70.15|69.75|70.01|69.61|127
1721382600000|2024-07-19 09:50:00|70.09|69.69|70.08|69.68|70.17|69.77|70.06|69.66|186
1721382900000|2024-07-19 09:55:00|70.07|69.67|69.97|69.57|70.1|69.7|69.93|69.53|134
1721383200000|2024-07-19 10:00:00|69.96|69.56|70.02|69.62|70.17|69.77|69.89|69.49|213
1721383500000|2024-07-19 10:05:00|70.01|69.61|70.18|69.78|70.19|69.79|69.99|69.59|187
1721383800000|2024-07-19 10:10:00|70.19|69.79|70.17|69.77|70.19|69.79|70.08|69.68|97
1721384100000|2024-07-19 10:15:00|70.16|69.76|70.36|69.96|70.36|69.96|70.16|69.76|165
1721384400000|2024-07-19 10:20:00|70.37|69.97|70.28|69.88|70.38|69.98|70.21|69.81|96
1721384700000|2024-07-19 10:25:00|70.29|69.89|70.38|69.98|70.38|69.98|70.28|69.88|78
1721385000000|2024-07-19 10:30:00|70.37|69.97|70.42|70.02|70.47|70.07|70.36|69.96|119
1721385300000|2024-07-19 10:35:00|70.41|70.01|70.39|69.99|70.47|70.07|70.37|69.97|129
1721385600000|2024-07-19 10:40:00|70.38|69.98|70.43|70.03|70.44|70.04|70.37|69.97|62
1721385900000|2024-07-19 10:45:00|70.44|70.04|70.52|70.12|70.53|70.13|70.4|70|117
1721386200000|2024-07-19 10:50:00|70.53|70.13|70.49|70.09|70.59|70.19|70.49|70.09|126
1721386500000|2024-07-19 10:55:00|70.48|70.08|70.52|70.12|70.57|70.17|70.48|70.08|49
1721386800000|2024-07-19 11:00:00|70.53|70.13|70.57|70.17|70.61|70.21|70.46|70.06|76
1721387100000|2024-07-19 11:05:00|70.56|70.16|70.56|70.16|70.61|70.21|70.52|70.12|97
1721387400000|2024-07-19 11:10:00|70.55|70.15|70.53|70.13|70.56|70.16|70.48|70.08|114
1721387700000|2024-07-19 11:15:00|70.52|70.12|70.6|70.2|70.66|70.26|70.52|70.12|88
1721388000000|2024-07-19 11:20:00|70.59|70.19|70.52|70.12|70.61|70.21|70.52|70.12|92
1721388300000|2024-07-19 11:25:00|70.53|70.13|70.5|70.1|70.55|70.15|70.46|70.06|114
1721388600000|2024-07-19 11:30:00|70.49|70.09|70.53|70.13|70.55|70.15|70.47|70.07|128
1721388900000|2024-07-19 11:35:00|70.52|70.12|70.38|69.98|70.53|70.13|70.38|69.98|94
1721389200000|2024-07-19 11:40:00|70.39|69.99|70.29|69.89|70.39|69.99|70.28|69.88|79
1721389500000|2024-07-19 11:45:00|70.27|69.87|70.29|69.89|70.34|69.94|70.27|69.87|91
1721389800000|2024-07-19 11:50:00|70.3|69.9|70.33|69.93|70.35|69.95|70.3|69.9|82
1721390100000|2024-07-19 11:55:00|70.34|69.94|70.42|70.02|70.44|70.04|70.33|69.93|23
1721390400000|2024-07-19 12:00:00|70.41|70.01|70.48|70.08|70.48|70.08|70.38|69.98|82
1721390700000|2024-07-19 12:05:00|70.49|70.09|70.49|70.09|70.56|70.16|70.45|70.05|88
1721391000000|2024-07-19 12:10:00|70.48|70.08|70.5|70.1|70.51|70.11|70.33|69.93|173
1721391300000|2024-07-19 12:15:00|70.51|70.11|70.51|70.11|70.57|70.17|70.49|70.09|77
1721391600000|2024-07-19 12:20:00|70.5|70.1|70.46|70.06|70.51|70.11|70.41|70.01|96
1721391900000|2024-07-19 12:25:00|70.45|70.05|70.51|70.11|70.53|70.13|70.44|70.04|67
1721392200000|2024-07-19 12:30:00|70.52|70.12|70.49|70.09|70.58|70.18|70.47|70.07|79
1721392500000|2024-07-19 12:35:00|70.5|70.1|70.53|70.13|70.55|70.15|70.49|70.09|89
1721392800000|2024-07-19 12:40:00|70.52|70.12|70.63|70.23|70.63|70.23|70.52|70.12|89
1721393100000|2024-07-19 12:45:00|70.64|70.24|70.73|70.33|70.76|70.36|70.64|70.24|43
1721393400000|2024-07-19 12:50:00|70.74|70.34|70.77|70.37|70.85|70.45|70.73|70.33|64
1721393700000|2024-07-19 12:55:00|70.78|70.38|70.79|70.39|70.82|70.42|70.75|70.35|89
1721394000000|2024-07-19 13:00:00|70.8|70.4|70.78|70.38|70.84|70.44|70.66|70.26|123
1721394300000|2024-07-19 13:05:00|70.79|70.39|70.73|70.33|70.82|70.42|70.7|70.3|154
1721394600000|2024-07-19 13:10:00|70.74|70.34|70.61|70.21|70.75|70.35|70.61|70.21|97
1721394900000|2024-07-19 13:15:00|70.62|70.22|70.59|70.19|70.68|70.28|70.53|70.13|99
1721395200000|2024-07-19 13:20:00|70.58|70.18|70.48|70.08|70.63|70.23|70.47|70.07|124
1721395500000|2024-07-19 13:25:00|70.49|70.09|70.45|70.05|70.52|70.12|70.43|70.03|127
1721395800000|2024-07-19 13:30:00|70.44|70.04|70.65|70.25|70.67|70.27|70.41|70.01|137
1721396100000|2024-07-19 13:35:00|70.64|70.24|71.33|70.93|71.35|70.95|70.64|70.24|224
1721396400000|2024-07-19 13:40:00|71.32|70.92|71.44|71.04|71.65|71.25|71.2|70.8|277
1721396700000|2024-07-19 13:45:00|71.43|71.03|71.76|71.36|71.77|71.37|71.42|71.02|234
1721397000000|2024-07-19 13:50:00|71.77|71.37|71.67|71.27|71.81|71.41|71.62|71.22|136
1721397300000|2024-07-19 13:55:00|71.68|71.28|71.63|71.23|71.81|71.41|71.61|71.21|219
1721397600000|2024-07-19 14:00:00|71.64|71.24|71.63|71.23|71.7|71.3|71.56|71.16|230
1721397900000|2024-07-19 14:05:00|71.64|71.24|71.83|71.43|71.85|71.45|71.61|71.21|164
1721398200000|2024-07-19 14:10:00|71.84|71.44|71.84|71.44|71.86|71.46|71.75|71.35|145
1721398500000|2024-07-19 14:15:00|71.85|71.45|71.75|71.35|71.91|71.51|71.68|71.28|189
1721398800000|2024-07-19 14:20:00|71.76|71.36|72.02|71.62|72.03|71.63|71.75|71.35|171
1721399100000|2024-07-19 14:25:00|72.03|71.63|71.78|71.38|72.08|71.68|71.78|71.38|157
1721399400000|2024-07-19 14:30:00|71.77|71.37|71.76|71.36|71.91|71.51|71.71|71.31|163
1721399700000|2024-07-19 14:35:00|71.77|71.37|71.95|71.55|71.98|71.58|71.76|71.36|175
1721400000000|2024-07-19 14:40:00|71.96|71.56|72.05|71.65|72.05|71.65|71.88|71.48|110
1721400300000|2024-07-19 14:45:00|72.04|71.64|71.93|71.53|72.08|71.68|71.91|71.51|204
1721400600000|2024-07-19 14:50:00|71.94|71.54|71.94|71.54|71.99|71.59|71.91|71.51|105
1721400900000|2024-07-19 14:55:00|71.93|71.53|71.97|71.57|71.99|71.59|71.92|71.52|140
1721401200000|2024-07-19 15:00:00|71.95|71.55|71.82|71.42|72.03|71.63|71.8|71.4|103
1721401500000|2024-07-19 15:05:00|71.83|71.43|71.8|71.4|72.02|71.62|71.8|71.4|140
1721401800000|2024-07-19 15:10:00|71.81|71.41|71.82|71.42|71.85|71.45|71.72|71.32|60
1721402100000|2024-07-19 15:15:00|71.83|71.43|72|71.6|72|71.6|71.81|71.41|139
1721402400000|2024-07-19 15:20:00|72.01|71.61|71.89|71.49|72.1|71.7|71.85|71.45|143
1721402700000|2024-07-19 15:25:00|71.9|71.5|71.67|71.27|71.9|71.5|71.61|71.21|208
1721403000000|2024-07-19 15:30:00|71.66|71.26|71.72|71.32|71.75|71.35|71.62|71.22|211
1721403300000|2024-07-19 15:35:00|71.73|71.33|71.77|71.37|71.82|71.42|71.68|71.28|129
1721403600000|2024-07-19 15:40:00|71.78|71.38|72.09|71.69|72.12|71.72|71.76|71.36|169
1721403900000|2024-07-19 15:45:00|72.1|71.7|72.09|71.69|72.17|71.77|72.07|71.67|119
1721404200000|2024-07-19 15:50:00|72.08|71.68|72.14|71.74|72.16|71.76|72.01|71.61|73
1721404500000|2024-07-19 15:55:00|72.13|71.73|72.19|71.79|72.19|71.79|72.03|71.63|52
1721404800000|2024-07-19 16:00:00|72.2|71.8|72.44|72.04|72.62|72.22|72.2|71.8|344
1721405100000|2024-07-19 16:05:00|72.43|72.03|72.65|72.25|72.65|72.25|72.43|72.03|173
1721405400000|2024-07-19 16:10:00|72.66|72.26|72.89|72.49|72.98|72.58|72.64|72.24|122
1721405700000|2024-07-19 16:15:00|72.9|72.5|72.99|72.59|73.07|72.67|72.88|72.48|139
1721406000000|2024-07-19 16:20:00|72.98|72.58|73.2|72.8|73.36|72.96|72.96|72.56|251
1721406300000|2024-07-19 16:25:00|73.21|72.81|73.21|72.81|73.29|72.89|73.13|72.73|159
1721406600000|2024-07-19 16:30:00|73.22|72.82|73.22|72.82|73.28|72.88|73.17|72.77|208
1721406900000|2024-07-19 16:35:00|73.23|72.83|73.33|72.93|73.33|72.93|73.19|72.79|180
1721407200000|2024-07-19 16:40:00|73.32|72.92|73.42|73.02|73.45|73.05|73.32|72.92|139
1721407500000|2024-07-19 16:45:00|73.41|73.01|73.29|72.89|73.42|73.02|73.18|72.78|139
1721407800000|2024-07-19 16:50:00|73.28|72.88|73.2|72.8|73.36|72.96|73.18|72.78|117
1721408100000|2024-07-19 16:55:00|73.21|72.81|73.2|72.8|73.27|72.87|73.19|72.79|75
1721408400000|2024-07-19 17:00:00|73.21|72.81|73.12|72.72|73.24|72.84|73.1|72.7|76
1721408700000|2024-07-19 17:05:00|73.11|72.71|72.98|72.58|73.12|72.72|72.95|72.55|55
1721409000000|2024-07-19 17:10:00|72.99|72.59|72.99|72.59|73.07|72.67|72.94|72.54|125
1721409300000|2024-07-19 17:15:00|73|72.6|73.06|72.66|73.06|72.66|72.96|72.56|75
1721409600000|2024-07-19 17:20:00|73.07|72.67|73.21|72.81|73.25|72.85|73.05|72.65|201
1721409900000|2024-07-19 17:25:00|73.22|72.82|73.15|72.75|73.26|72.86|73.13|72.73|113
1721410200000|2024-07-19 17:30:00|73.16|72.76|73.17|72.77|73.19|72.79|73.1|72.7|51
1721410500000|2024-07-19 17:35:00|73.16|72.76|73.11|72.71|73.19|72.79|73.1|72.7|124
1721410800000|2024-07-19 17:40:00|73.12|72.72|73.12|72.72|73.16|72.76|73.05|72.65|60
1721411100000|2024-07-19 17:45:00|73.11|72.71|73.23|72.83|73.24|72.84|73.07|72.67|100
1721411400000|2024-07-19 17:50:00|73.24|72.84|73.2|72.8|73.27|72.87|73.16|72.76|92
1721411700000|2024-07-19 17:55:00|73.21|72.81|73.23|72.83|73.29|72.89|73.19|72.79|73
1721412000000|2024-07-19 18:00:00|73.24|72.84|73.2|72.8|73.28|72.88|73.15|72.75|164
1721412300000|2024-07-19 18:05:00|73.21|72.81|73.26|72.86|73.27|72.87|73.15|72.75|98
1721412600000|2024-07-19 18:10:00|73.25|72.85|73.29|72.89|73.3|72.9|73.23|72.83|87
1721412900000|2024-07-19 18:15:00|73.28|72.88|73.2|72.8|73.31|72.91|73.19|72.79|62
1721413200000|2024-07-19 18:20:00|73.21|72.81|73.05|72.65|73.21|72.81|73.05|72.65|98
1721413500000|2024-07-19 18:25:00|73.06|72.66|73.09|72.69|73.1|72.7|73.04|72.64|54
1721413800000|2024-07-19 18:30:00|73.1|72.7|73.2|72.8|73.21|72.81|73.09|72.69|67
1721414100000|2024-07-19 18:35:00|73.21|72.81|73.16|72.76|73.23|72.83|73.14|72.74|102
1721414400000|2024-07-19 18:40:00|73.17|72.77|73.1|72.7|73.19|72.79|73.09|72.69|110
1721414700000|2024-07-19 18:45:00|73.09|72.69|73.15|72.75|73.19|72.79|73.09|72.69|73
1721415000000|2024-07-19 18:50:00|73.16|72.76|73.22|72.82|73.23|72.83|73.16|72.76|85
1721415300000|2024-07-19 18:55:00|73.21|72.81|73.3|72.9|73.3|72.9|73.19|72.79|134
1721415600000|2024-07-19 19:00:00|73.31|72.91|73.51|73.11|73.53|73.13|73.27|72.87|216
1721415900000|2024-07-19 19:05:00|73.52|73.12|73.52|73.12|73.57|73.17|73.35|72.95|222
1721416200000|2024-07-19 19:10:00|73.53|73.13|73.52|73.12|73.54|73.14|73.44|73.04|203
1721416500000|2024-07-19 19:15:00|73.51|73.11|73.54|73.14|73.54|73.14|73.46|73.06|219
1721416800000|2024-07-19 19:20:00|73.53|73.13|73.8|73.4|73.8|73.4|73.53|73.13|365
1721417100000|2024-07-19 19:25:00|73.79|73.39|73.59|73.19|73.8|73.4|73.58|73.18|247
1721417400000|2024-07-19 19:30:00|73.6|73.2|73.84|73.44|73.86|73.46|73.6|73.2|224
1721417700000|2024-07-19 19:35:00|73.83|73.43|73.69|73.29|73.96|73.56|73.62|73.22|348
1721418000000|2024-07-19 19:40:00|73.68|73.28|74|73.6|74.03|73.63|73.63|73.23|272
1721418300000|2024-07-19 19:45:00|74.02|73.62|74.27|73.87|74.28|73.88|74.01|73.61|250
1721418600000|2024-07-19 19:50:00|74.28|73.88|74.09|73.69|74.32|73.92|74.09|73.69|276
1721418900000|2024-07-19 19:55:00|74.08|73.68|73.96|73.56|74.12|73.72|73.96|73.56|272
1721419200000|2024-07-19 20:00:00|74|73.6|73.82|73.42|74.02|73.62|73.79|73.39|389
1721419500000|2024-07-19 20:05:00|73.81|73.41|73.82|73.42|73.9|73.5|73.78|73.38|280
1721419800000|2024-07-19 20:10:00|73.83|73.43|73.73|73.33|73.85|73.45|73.64|73.24|175
1721420100000|2024-07-19 20:15:00|73.74|73.34|73.69|73.29|73.88|73.48|73.69|73.29|164
1721420400000|2024-07-19 20:20:00|73.68|73.28|73.4|73|73.68|73.28|73.39|72.99|111
1721420700000|2024-07-19 20:25:00|73.39|72.99|73.4|73|73.4|73|73.32|72.92|111
1721421000000|2024-07-19 20:30:00|73.41|73.01|73.4|73|73.49|73.09|73.37|72.97|105
1721421300000|2024-07-19 20:35:00|73.39|72.99|73.43|73.03|73.44|73.04|73.34|72.94|66
1721421600000|2024-07-19 20:40:00|73.44|73.04|73.51|73.11|73.55|73.15|73.44|73.04|40
1721421900000|2024-07-19 20:45:00|73.5|73.1|73.43|73.03|73.54|73.14|73.42|73.02|101
1721422200000|2024-07-19 20:50:00|73.42|73.02|73.41|73.01|73.49|73.09|73.39|72.99|110
1721422500000|2024-07-19 20:55:00|73.4|73|73.27|72.87|73.43|73.03|73.21|72.81|75
1721458800000|2024-07-20 07:00:00|73.52|73.12|73.52|73.12|73.53|73.13|73.39|72.99|123
1721459100000|2024-07-20 07:05:00|73.51|73.11|73.52|73.12|73.53|73.13|73.47|73.07|50
1721459400000|2024-07-20 07:10:00|73.53|73.13|73.53|73.13|73.56|73.16|73.48|73.08|35
1721459700000|2024-07-20 07:15:00|73.54|73.14|73.65|73.25|73.66|73.26|73.54|73.14|28
1721460000000|2024-07-20 07:20:00|73.66|73.26|73.72|73.32|73.79|73.39|73.66|73.26|49
1721460300000|2024-07-20 07:25:00|73.71|73.31|73.65|73.25|73.74|73.34|73.65|73.25|70
1721460600000|2024-07-20 07:30:00|73.66|73.26|73.6|73.2|73.66|73.26|73.59|73.19|77
1721460900000|2024-07-20 07:35:00|73.59|73.19|73.63|73.23|73.68|73.28|73.56|73.16|95
1721461200000|2024-07-20 07:40:00|73.62|73.22|73.62|73.22|73.63|73.23|73.59|73.19|64
1721461500000|2024-07-20 07:45:00|73.61|73.21|73.56|73.16|73.63|73.23|73.55|73.15|53
1721461800000|2024-07-20 07:50:00|73.57|73.17|73.61|73.21|73.63|73.23|73.52|73.12|85
1721462100000|2024-07-20 07:55:00|73.6|73.2|73.53|73.13|73.61|73.21|73.52|73.12|98
1721462400000|2024-07-20 08:00:00|73.54|73.14|73.5|73.1|73.56|73.16|73.49|73.09|115
1721462700000|2024-07-20 08:05:00|73.51|73.11|73.53|73.13|73.53|73.13|73.49|73.09|71
1721463000000|2024-07-20 08:10:00|73.52|73.12|73.52|73.12|73.53|73.13|73.5|73.1|83
1721463300000|2024-07-20 08:15:00|73.51|73.11|73.52|73.12|73.55|73.15|73.51|73.11|46
1721463600000|2024-07-20 08:20:00|73.53|73.13|73.48|73.08|73.55|73.15|73.48|73.08|41
1721463900000|2024-07-20 08:25:00|73.47|73.07|73.45|73.05|73.5|73.1|73.45|73.05|35
1721464200000|2024-07-20 08:30:00|73.46|73.06|73.31|72.91|73.46|73.06|73.28|72.88|69
1721464500000|2024-07-20 08:35:00|73.32|72.92|73.42|73.02|73.43|73.03|73.24|72.84|66
1721464800000|2024-07-20 08:40:00|73.43|73.03|73.43|73.03|73.49|73.09|73.37|72.97|97
1721465100000|2024-07-20 08:45:00|73.42|73.02|73.29|72.89|73.43|73.03|73.28|72.88|171
1721465400000|2024-07-20 08:50:00|73.3|72.9|73.27|72.87|73.32|72.92|73.26|72.86|103
1721465700000|2024-07-20 08:55:00|73.28|72.88|73.28|72.88|73.28|72.88|73.24|72.84|70
1721466000000|2024-07-20 09:00:00|73.27|72.87|73.18|72.78|73.3|72.9|73.17|72.77|83
1721466300000|2024-07-20 09:05:00|73.17|72.77|73.19|72.79|73.19|72.79|73.1|72.7|103
1721466600000|2024-07-20 09:10:00|73.2|72.8|73.31|72.91|73.32|72.92|73.19|72.79|36
1721466900000|2024-07-20 09:15:00|73.3|72.9|73.28|72.88|73.31|72.91|73.22|72.82|93
1721467200000|2024-07-20 09:20:00|73.29|72.89|73.18|72.78|73.29|72.89|73.15|72.75|80
1721467500000|2024-07-20 09:25:00|73.19|72.79|73.23|72.83|73.23|72.83|73.17|72.77|47
1721467800000|2024-07-20 09:30:00|73.24|72.84|73.32|72.92|73.32|72.92|73.22|72.82|33
1721468100000|2024-07-20 09:35:00|73.33|72.93|73.37|72.97|73.4|73|73.32|72.92|69
1721468400000|2024-07-20 09:40:00|73.36|72.96|73.31|72.91|73.37|72.97|73.3|72.9|99
1721468700000|2024-07-20 09:45:00|73.3|72.9|73.29|72.89|73.32|72.92|73.26|72.86|67
1721469000000|2024-07-20 09:50:00|73.28|72.88|73.19|72.79|73.28|72.88|73.14|72.74|119
1721469300000|2024-07-20 09:55:00|73.2|72.8|73.13|72.73|73.21|72.81|73.13|72.73|48
1721469600000|2024-07-20 10:00:00|73.12|72.72|73.18|72.78|73.18|72.78|73.1|72.7|38
1721469900000|2024-07-20 10:05:00|73.19|72.79|73.26|72.86|73.28|72.88|73.18|72.78|37
1721470200000|2024-07-20 10:10:00|73.27|72.87|73.22|72.82|73.27|72.87|73.22|72.82|39
1721470500000|2024-07-20 10:15:00|73.21|72.81|73.14|72.74|73.21|72.81|73.12|72.72|62
1721470800000|2024-07-20 10:20:00|73.15|72.75|73.18|72.78|73.2|72.8|73.15|72.75|64
1721471100000|2024-07-20 10:25:00|73.19|72.79|73.19|72.79|73.2|72.8|73.17|72.77|48
1721471400000|2024-07-20 10:30:00|73.18|72.78|73.12|72.72|73.2|72.8|73.12|72.72|47
1721471700000|2024-07-20 10:35:00|73.13|72.73|73.08|72.68|73.14|72.74|73.08|72.68|46
1721472000000|2024-07-20 10:40:00|73.07|72.67|73.05|72.65|73.08|72.68|73.02|72.62|50
1721472300000|2024-07-20 10:45:00|73.06|72.66|73.09|72.69|73.15|72.75|73.04|72.64|74
1721472600000|2024-07-20 10:50:00|73.1|72.7|73.15|72.75|73.2|72.8|73.1|72.7|74
1721472900000|2024-07-20 10:55:00|73.16|72.76|73.23|72.83|73.24|72.84|73.13|72.73|72
1721473200000|2024-07-20 11:00:00|73.24|72.84|73.11|72.71|73.24|72.84|73.11|72.71|90
1721473500000|2024-07-20 11:05:00|73.1|72.7|73.08|72.68|73.16|72.76|73.08|72.68|43
1721473800000|2024-07-20 11:10:00|73.09|72.69|73.05|72.65|73.1|72.7|73.04|72.64|66
1721474100000|2024-07-20 11:15:00|73.04|72.64|73.04|72.64|73.18|72.78|73.03|72.63|128
1721474400000|2024-07-20 11:20:00|73.05|72.65|72.93|72.53|73.07|72.67|72.92|72.52|90
1721474700000|2024-07-20 11:25:00|72.94|72.54|73.03|72.63|73.03|72.63|72.9|72.5|87
1721475000000|2024-07-20 11:30:00|73.02|72.62|73.06|72.66|73.06|72.66|73|72.6|68
1721475300000|2024-07-20 11:35:00|73.07|72.67|73.07|72.67|73.12|72.72|73.07|72.67|41
1721475600000|2024-07-20 11:40:00|73.08|72.68|73.08|72.68|73.12|72.72|73.05|72.65|61
1721475900000|2024-07-20 11:45:00|73.07|72.67|73.03|72.63|73.07|72.67|72.97|72.57|104
1721476200000|2024-07-20 11:50:00|73.02|72.62|72.89|72.49|73.03|72.63|72.86|72.46|91
1721476500000|2024-07-20 11:55:00|72.9|72.5|72.85|72.45|72.95|72.55|72.84|72.44|98
1721476800000|2024-07-20 12:00:00|72.87|72.47|72.92|72.52|72.95|72.55|72.85|72.45|79
1721477100000|2024-07-20 12:05:00|72.91|72.51|72.97|72.57|72.99|72.59|72.91|72.51|72
1721477400000|2024-07-20 12:10:00|72.98|72.58|73|72.6|73.01|72.61|72.95|72.55|49
1721477700000|2024-07-20 12:15:00|72.99|72.59|72.96|72.56|73|72.6|72.9|72.5|142
1721478000000|2024-07-20 12:20:00|72.97|72.57|72.95|72.55|72.99|72.59|72.95|72.55|75
1721478300000|2024-07-20 12:25:00|72.94|72.54|72.96|72.56|72.97|72.57|72.92|72.52|76
1721478600000|2024-07-20 12:30:00|72.97|72.57|72.96|72.56|72.98|72.58|72.88|72.48|59
1721478900000|2024-07-20 12:35:00|72.97|72.57|73.01|72.61|73.02|72.62|72.97|72.57|61
1721479200000|2024-07-20 12:40:00|73|72.6|72.92|72.52|73.01|72.61|72.87|72.47|66
1721479500000|2024-07-20 12:45:00|72.93|72.53|73.02|72.62|73.05|72.65|72.9|72.5|61
1721479800000|2024-07-20 12:50:00|73.03|72.63|72.95|72.55|73.05|72.65|72.93|72.53|96
1721480100000|2024-07-20 12:55:00|72.94|72.54|72.92|72.52|72.99|72.59|72.89|72.49|78
1721480400000|2024-07-20 13:00:00|72.93|72.53|72.95|72.55|73.01|72.61|72.92|72.52|60
1721480700000|2024-07-20 13:05:00|72.96|72.56|72.9|72.5|72.97|72.57|72.89|72.49|64
1721481000000|2024-07-20 13:10:00|72.89|72.49|72.77|72.37|72.89|72.49|72.77|72.37|95
1721481300000|2024-07-20 13:15:00|72.78|72.38|72.76|72.36|72.78|72.38|72.55|72.15|154
1721481600000|2024-07-20 13:20:00|72.77|72.37|72.98|72.58|72.99|72.59|72.76|72.36|107
1721481900000|2024-07-20 13:25:00|72.97|72.57|73.02|72.62|73.03|72.63|72.91|72.51|115
1721482200000|2024-07-20 13:30:00|73.01|72.61|72.87|72.47|73.11|72.71|72.87|72.47|156
1721482500000|2024-07-20 13:35:00|72.88|72.48|72.85|72.45|72.92|72.52|72.73|72.33|182
1721482800000|2024-07-20 13:40:00|72.86|72.46|72.86|72.46|72.91|72.51|72.82|72.42|136
1721483100000|2024-07-20 13:45:00|72.87|72.47|72.82|72.42|72.88|72.48|72.77|72.37|201
1721483400000|2024-07-20 13:50:00|72.83|72.43|72.91|72.51|72.92|72.52|72.74|72.34|170
1721483700000|2024-07-20 13:55:00|72.92|72.52|73.06|72.66|73.07|72.67|72.92|72.52|75
1721484000000|2024-07-20 14:00:00|73.07|72.67|73.06|72.66|73.15|72.75|73.01|72.61|113
1721484300000|2024-07-20 14:05:00|73.04|72.64|73.11|72.71|73.17|72.77|73.04|72.64|128
1721484600000|2024-07-20 14:10:00|73.12|72.72|73.11|72.71|73.14|72.74|73.08|72.68|86
1721484900000|2024-07-20 14:15:00|73.12|72.72|73.2|72.8|73.21|72.81|73.08|72.68|69
1721485200000|2024-07-20 14:20:00|73.21|72.81|73.29|72.89|73.31|72.91|73.21|72.81|53
1721485500000|2024-07-20 14:25:00|73.28|72.88|73.28|72.88|73.32|72.92|73.25|72.85|90
1721485800000|2024-07-20 14:30:00|73.29|72.89|73.27|72.87|73.36|72.96|73.27|72.87|161
1721486100000|2024-07-20 14:35:00|73.28|72.88|73.37|72.97|73.39|72.99|73.24|72.84|107
1721486400000|2024-07-20 14:40:00|73.36|72.96|73.42|73.02|73.43|73.03|73.36|72.96|93
1721486700000|2024-07-20 14:45:00|73.41|73.01|73.34|72.94|73.41|73.01|73.23|72.83|140
1721487000000|2024-07-20 14:50:00|73.33|72.93|73.34|72.94|73.34|72.94|73.25|72.85|76
1721487300000|2024-07-20 14:55:00|73.35|72.95|73.39|72.99|73.41|73.01|73.34|72.94|66
1721487600000|2024-07-20 15:00:00|73.4|73|73.47|73.07|73.51|73.11|73.39|72.99|43
1721487900000|2024-07-20 15:05:00|73.48|73.08|73.56|73.16|73.56|73.16|73.46|73.06|47
1721488200000|2024-07-20 15:10:00|73.57|73.17|73.63|73.23|73.64|73.24|73.56|73.16|64
1721488500000|2024-07-20 15:15:00|73.62|73.22|73.61|73.21|73.64|73.24|73.6|73.2|42
1721488800000|2024-07-20 15:20:00|73.62|73.22|73.71|73.31|73.75|73.35|73.62|73.22|65
1721489100000|2024-07-20 15:25:00|73.72|73.32|73.74|73.34|73.78|73.38|73.7|73.3|71
1721489400000|2024-07-20 15:30:00|73.75|73.35|73.72|73.32|73.87|73.47|73.71|73.31|128
1721489700000|2024-07-20 15:35:00|73.71|73.31|73.63|73.23|73.72|73.32|73.57|73.17|142
1721490000000|2024-07-20 15:40:00|73.62|73.22|73.56|73.16|73.66|73.26|73.55|73.15|113
1721490300000|2024-07-20 15:45:00|73.57|73.17|73.73|73.33|73.77|73.37|73.57|73.17|90
1721490600000|2024-07-20 15:50:00|73.74|73.34|73.72|73.32|73.8|73.4|73.71|73.31|85
1721490900000|2024-07-20 15:55:00|73.74|73.34|73.74|73.34|73.81|73.41|73.7|73.3|118
1721491200000|2024-07-20 16:00:00|73.73|73.33|73.74|73.34|73.81|73.41|73.68|73.28|167
1721491500000|2024-07-20 16:05:00|73.75|73.35|73.7|73.3|73.75|73.35|73.69|73.29|97
1721491800000|2024-07-20 16:10:00|73.71|73.31|73.68|73.28|73.72|73.32|73.66|73.26|86
1721492100000|2024-07-20 16:15:00|73.69|73.29|73.66|73.26|73.7|73.3|73.61|73.21|144
1721492400000|2024-07-20 16:20:00|73.67|73.27|73.75|73.35|73.77|73.37|73.65|73.25|184
1721492700000|2024-07-20 16:25:00|73.74|73.34|73.79|73.39|73.8|73.4|73.74|73.34|78
1721493000000|2024-07-20 16:30:00|73.8|73.4|73.95|73.55|73.97|73.57|73.79|73.39|103
1721493300000|2024-07-20 16:35:00|73.96|73.56|73.79|73.39|73.96|73.56|73.75|73.35|143
1721493600000|2024-07-20 16:40:00|73.78|73.38|73.64|73.24|73.79|73.39|73.64|73.24|144
1721493900000|2024-07-20 16:45:00|73.65|73.25|73.57|73.17|73.66|73.26|73.36|72.96|168
1721494200000|2024-07-20 16:50:00|73.56|73.16|73.55|73.15|73.59|73.19|73.4|73|171
1721494500000|2024-07-20 16:55:00|73.54|73.14|73.51|73.11|73.58|73.18|73.47|73.07|130
1721494800000|2024-07-20 17:00:00|73.49|73.09|73.46|73.06|73.49|73.09|73.4|73|115
1721495100000|2024-07-20 17:05:00|73.47|73.07|73.58|73.18|73.61|73.21|73.47|73.07|94
1721495400000|2024-07-20 17:10:00|73.57|73.17|73.61|73.21|73.73|73.33|73.4|73|243
1721495700000|2024-07-20 17:15:00|73.6|73.2|73.76|73.36|73.87|73.47|73.58|73.18|280
1721496000000|2024-07-20 17:20:00|73.77|73.37|73.77|73.37|73.84|73.44|73.7|73.3|185
1721496300000|2024-07-20 17:25:00|73.76|73.36|73.74|73.34|73.78|73.38|73.68|73.28|157
1721496600000|2024-07-20 17:30:00|73.75|73.35|73.89|73.49|73.89|73.49|73.69|73.29|181
1721496900000|2024-07-20 17:35:00|73.9|73.5|73.86|73.46|73.92|73.52|73.82|73.42|104
1721497200000|2024-07-20 17:40:00|73.87|73.47|73.97|73.57|74.01|73.61|73.85|73.45|105
1721497500000|2024-07-20 17:45:00|73.98|73.58|74.07|73.67|74.12|73.72|73.97|73.57|119
1721497800000|2024-07-20 17:50:00|74.06|73.66|74.01|73.61|74.06|73.66|73.95|73.55|195
1721498100000|2024-07-20 17:55:00|74|73.6|73.95|73.55|74.03|73.63|73.9|73.5|165
1721498400000|2024-07-20 18:00:00|73.96|73.56|73.84|73.44|73.99|73.59|73.83|73.43|173
1721498700000|2024-07-20 18:05:00|73.85|73.45|73.72|73.32|73.86|73.46|73.69|73.29|186
1721499000000|2024-07-20 18:10:00|73.71|73.31|73.78|73.38|73.79|73.39|73.7|73.3|100
1721499300000|2024-07-20 18:15:00|73.79|73.39|73.79|73.39|73.83|73.43|73.74|73.34|174
1721499600000|2024-07-20 18:20:00|73.8|73.4|73.71|73.31|73.81|73.41|73.67|73.27|159
1721499900000|2024-07-20 18:25:00|73.72|73.32|73.65|73.25|73.73|73.33|73.64|73.24|107
1721500200000|2024-07-20 18:30:00|73.64|73.24|73.64|73.24|73.68|73.28|73.62|73.22|135
1721500500000|2024-07-20 18:35:00|73.63|73.23|73.58|73.18|73.64|73.24|73.55|73.15|81
1721500800000|2024-07-20 18:40:00|73.57|73.17|73.72|73.32|73.72|73.32|73.57|73.17|115
1721501100000|2024-07-20 18:45:00|73.71|73.31|73.84|73.44|73.84|73.44|73.7|73.3|88
1721501400000|2024-07-20 18:50:00|73.85|73.45|73.81|73.41|73.87|73.47|73.81|73.41|113
1721501700000|2024-07-20 18:55:00|73.82|73.42|73.81|73.41|73.85|73.45|73.78|73.38|89
1721502000000|2024-07-20 19:00:00|73.82|73.42|73.85|73.45|73.88|73.48|73.81|73.41|98
1721502300000|2024-07-20 19:05:00|73.84|73.44|73.87|73.47|73.89|73.49|73.84|73.44|51
1721502600000|2024-07-20 19:10:00|73.88|73.48|73.85|73.45|73.88|73.48|73.85|73.45|13
1721502900000|2024-07-20 19:15:00|73.84|73.44|73.76|73.36|73.84|73.44|73.76|73.36|87
1721503200000|2024-07-20 19:20:00|73.75|73.35|73.77|73.37|73.82|73.42|73.74|73.34|64
1721503500000|2024-07-20 19:25:00|73.78|73.38|73.72|73.32|73.78|73.38|73.71|73.31|41
1721503800000|2024-07-20 19:30:00|73.73|73.33|73.69|73.29|73.73|73.33|73.65|73.25|84
1721504100000|2024-07-20 19:35:00|73.7|73.3|73.59|73.19|73.7|73.3|73.57|73.17|167
1721504400000|2024-07-20 19:40:00|73.6|73.2|73.53|73.13|73.6|73.2|73.51|73.11|123
1721504700000|2024-07-20 19:45:00|73.54|73.14|73.57|73.17|73.62|73.22|73.53|73.13|133
1721505000000|2024-07-20 19:50:00|73.58|73.18|73.61|73.21|73.64|73.24|73.57|73.17|75
1721505300000|2024-07-20 19:55:00|73.6|73.2|73.61|73.21|73.63|73.23|73.6|73.2|111
1721505600000|2024-07-20 20:00:00|73.62|73.22|73.68|73.28|73.69|73.29|73.61|73.21|99
1721505900000|2024-07-20 20:05:00|73.67|73.27|73.68|73.28|73.69|73.29|73.63|73.23|59
1721506200000|2024-07-20 20:10:00|73.69|73.29|73.81|73.41|73.81|73.41|73.68|73.28|71
1721506500000|2024-07-20 20:15:00|73.8|73.4|73.71|73.31|73.82|73.42|73.65|73.25|97
1721506800000|2024-07-20 20:20:00|73.72|73.32|73.66|73.26|73.72|73.32|73.64|73.24|111
1721507100000|2024-07-20 20:25:00|73.65|73.25|73.64|73.24|73.67|73.27|73.61|73.21|91
1721507400000|2024-07-20 20:30:00|73.65|73.25|73.66|73.26|73.67|73.27|73.62|73.22|51
1721507700000|2024-07-20 20:35:00|73.67|73.27|73.65|73.25|73.68|73.28|73.64|73.24|53
1721508000000|2024-07-20 20:40:00|73.64|73.24|73.63|73.23|73.67|73.27|73.62|73.22|64
1721508300000|2024-07-20 20:45:00|73.64|73.24|73.71|73.31|73.71|73.31|73.63|73.23|56
1721508600000|2024-07-20 20:50:00|73.72|73.32|73.73|73.33|73.76|73.36|73.67|73.27|42
1721508900000|2024-07-20 20:55:00|73.74|73.34|73.74|73.34|73.76|73.36|73.72|73.32|23
1721509200000|2024-07-20 21:00:00|73.75|73.35|73.57|73.17|73.78|73.38|73.54|73.14|122
1721509500000|2024-07-20 21:05:00|73.56|73.16|73.5|73.1|73.62|73.22|73.49|73.09|148
1721509800000|2024-07-20 21:10:00|73.49|73.09|73.5|73.1|73.5|73.1|73.38|72.98|135
1721510100000|2024-07-20 21:15:00|73.51|73.11|73.56|73.16|73.58|73.18|73.44|73.04|133
1721510400000|2024-07-20 21:20:00|73.55|73.15|73.4|73|73.55|73.15|73.39|72.99|118
1721510700000|2024-07-20 21:25:00|73.39|72.99|73.48|73.08|73.48|73.08|73.39|72.99|46
1721511000000|2024-07-20 21:30:00|73.49|73.09|73.4|73|73.52|73.12|73.4|73|119
1721511300000|2024-07-20 21:35:00|73.41|73.01|73.49|73.09|73.49|73.09|73.41|73.01|64
1721511600000|2024-07-20 21:40:00|73.48|73.08|73.49|73.09|73.51|73.11|73.47|73.07|59
1721511900000|2024-07-20 21:45:00|73.5|73.1|73.52|73.12|73.52|73.12|73.5|73.1|51
1721512200000|2024-07-20 21:50:00|73.51|73.11|73.55|73.15|73.56|73.16|73.51|73.11|75
1721512500000|2024-07-20 21:55:00|73.54|73.14|73.55|73.15|73.56|73.16|73.54|73.14|14
1721512800000|2024-07-20 22:00:00|73.54|73.14|73.68|73.28|73.7|73.3|73.54|73.14|51
1721513100000|2024-07-20 22:05:00|73.69|73.29|73.59|73.19|73.69|73.29|73.56|73.16|152
1721513400000|2024-07-20 22:10:00|73.6|73.2|73.62|73.22|73.64|73.24|73.58|73.18|59
1721513700000|2024-07-20 22:15:00|73.61|73.21|73.62|73.22|73.63|73.23|73.51|73.11|91
1721514000000|2024-07-20 22:20:00|73.63|73.23|73.61|73.21|73.63|73.23|73.6|73.2|71
1721514300000|2024-07-20 22:25:00|73.62|73.22|73.58|73.18|73.62|73.22|73.55|73.15|89
1721514600000|2024-07-20 22:30:00|73.59|73.19|73.54|73.14|73.64|73.24|73.54|73.14|87
1721514900000|2024-07-20 22:35:00|73.55|73.15|73.49|73.09|73.56|73.16|73.49|73.09|96
1721515200000|2024-07-20 22:40:00|73.5|73.1|73.33|72.93|73.5|73.1|73.33|72.93|126
1721515500000|2024-07-20 22:45:00|73.34|72.94|73.31|72.91|73.35|72.95|73.2|72.8|137
1721515800000|2024-07-20 22:50:00|73.3|72.9|73.17|72.77|73.33|72.93|73.17|72.77|99
1721516100000|2024-07-20 22:55:00|73.18|72.78|73.25|72.85|73.3|72.9|73.18|72.78|114
1721516400000|2024-07-20 23:00:00|73.26|72.86|73.26|72.86|73.29|72.89|73.22|72.82|79
1721516700000|2024-07-20 23:05:00|73.27|72.87|73.32|72.92|73.34|72.94|73.24|72.84|63
1721517000000|2024-07-20 23:10:00|73.33|72.93|73.39|72.99|73.39|72.99|73.32|72.92|67
1721517300000|2024-07-20 23:15:00|73.38|72.98|73.27|72.87|73.4|73|73.27|72.87|55
1721517600000|2024-07-20 23:20:00|73.28|72.88|73.31|72.91|73.32|72.92|73.22|72.82|74
1721517900000|2024-07-20 23:25:00|73.3|72.9|73.27|72.87|73.36|72.96|73.27|72.87|56
1721518200000|2024-07-20 23:30:00|73.29|72.89|73.21|72.81|73.32|72.92|73.18|72.78|56
1721518500000|2024-07-20 23:35:00|73.22|72.82|73.2|72.8|73.24|72.84|73.18|72.78|50
1721518800000|2024-07-20 23:40:00|73.19|72.79|73.22|72.82|73.25|72.85|73.18|72.78|35
1721519100000|2024-07-20 23:45:00|73.23|72.83|73.27|72.87|73.28|72.88|73.22|72.82|21
1721519400000|2024-07-20 23:50:00|73.28|72.88|73.32|72.92|73.32|72.92|73.27|72.87|15
1721519700000|2024-07-20 23:55:00|73.31|72.91|73.25|72.85|73.31|72.91|73.25|72.85|52
1721520000000|2024-07-21 00:00:00|73.26|72.86|73.27|72.87|73.3|72.9|73.25|72.85|72
1721520300000|2024-07-21 00:05:00|73.26|72.86|73.33|72.93|73.33|72.93|73.25|72.85|53
1721520600000|2024-07-21 00:10:00|73.32|72.92|73.45|73.05|73.45|73.05|73.32|72.92|28
1721520900000|2024-07-21 00:15:00|73.44|73.04|73.48|73.08|73.53|73.13|73.44|73.04|96
1721521200000|2024-07-21 00:20:00|73.49|73.09|73.44|73.04|73.49|73.09|73.43|73.03|78
1721521500000|2024-07-21 00:25:00|73.45|73.05|73.48|73.08|73.5|73.1|73.44|73.04|58
1721521800000|2024-07-21 00:30:00|73.47|73.07|73.39|72.99|73.49|73.09|73.39|72.99|77
1721522100000|2024-07-21 00:35:00|73.38|72.98|73.29|72.89|73.39|72.99|73.28|72.88|62
1721522400000|2024-07-21 00:40:00|73.3|72.9|73.38|72.98|73.38|72.98|73.29|72.89|90
1721522700000|2024-07-21 00:45:00|73.37|72.97|73.43|73.03|73.5|73.1|73.35|72.95|90
1721523000000|2024-07-21 00:50:00|73.42|73.02|73.32|72.92|73.42|73.02|73.3|72.9|74
1721523300000|2024-07-21 00:55:00|73.31|72.91|73.29|72.89|73.33|72.93|73.28|72.88|53
1721523600000|2024-07-21 01:00:00|73.3|72.9|73.24|72.84|73.31|72.91|73.24|72.84|35
1721523900000|2024-07-21 01:05:00|73.23|72.83|73.28|72.88|73.32|72.92|73.22|72.82|54
1721524200000|2024-07-21 01:10:00|73.29|72.89|73.3|72.9|73.31|72.91|73.27|72.87|27
1721524500000|2024-07-21 01:15:00|73.29|72.89|73.38|72.98|73.41|73.01|73.28|72.88|45
1721524800000|2024-07-21 01:20:00|73.37|72.97|73.48|73.08|73.51|73.11|73.37|72.97|34
1721525100000|2024-07-21 01:25:00|73.47|73.07|73.43|73.03|73.49|73.09|73.42|73.02|58
1721525400000|2024-07-21 01:30:00|73.44|73.04|73.39|72.99|73.46|73.06|73.37|72.97|68
1721525700000|2024-07-21 01:35:00|73.38|72.98|73.47|73.07|73.48|73.08|73.38|72.98|48
1721526000000|2024-07-21 01:40:00|73.46|73.06|73.53|73.13|73.56|73.16|73.46|73.06|61
1721526300000|2024-07-21 01:45:00|73.52|73.12|73.54|73.14|73.56|73.16|73.47|73.07|81
1721526600000|2024-07-21 01:50:00|73.55|73.15|73.44|73.04|73.56|73.16|73.43|73.03|83
1721526900000|2024-07-21 01:55:00|73.43|73.03|73.43|73.03|73.45|73.05|73.42|73.02|45
1721527200000|2024-07-21 02:00:00|73.42|73.02|73.39|72.99|73.43|73.03|73.37|72.97|36
1721527500000|2024-07-21 02:05:00|73.38|72.98|73.38|72.98|73.41|73.01|73.36|72.96|29
1721527800000|2024-07-21 02:10:00|73.39|72.99|73.38|72.98|73.42|73.02|73.36|72.96|46
1721528100000|2024-07-21 02:15:00|73.39|72.99|73.41|73.01|73.42|73.02|73.37|72.97|36
1721528400000|2024-07-21 02:20:00|73.42|73.02|73.47|73.07|73.47|73.07|73.41|73.01|38
1721528700000|2024-07-21 02:25:00|73.46|73.06|73.46|73.06|73.48|73.08|73.44|73.04|47
1721529000000|2024-07-21 02:30:00|73.45|73.05|73.42|73.02|73.46|73.06|73.4|73|54
1721529300000|2024-07-21 02:35:00|73.41|73.01|73.48|73.08|73.48|73.08|73.4|73|76
1721529600000|2024-07-21 02:40:00|73.47|73.07|73.53|73.13|73.54|73.14|73.46|73.06|59
1721529900000|2024-07-21 02:45:00|73.52|73.12|73.4|73|73.52|73.12|73.36|72.96|65
1721530200000|2024-07-21 02:50:00|73.41|73.01|73.41|73.01|73.43|73.03|73.37|72.97|39
1721530500000|2024-07-21 02:55:00|73.4|73|73.38|72.98|73.4|73|73.37|72.97|71
1721530800000|2024-07-21 03:00:00|73.39|72.99|73.42|73.02|73.43|73.03|73.35|72.95|74
1721531100000|2024-07-21 03:05:00|73.41|73.01|73.39|72.99|73.43|73.03|73.39|72.99|43
1721531400000|2024-07-21 03:10:00|73.4|73|73.4|73|73.43|73.03|73.39|72.99|21
1721531700000|2024-07-21 03:15:00|73.39|72.99|73.41|73.01|73.41|73.01|73.39|72.99|29
1721532000000|2024-07-21 03:20:00|73.43|73.03|73.41|73.01|73.45|73.05|73.4|73|51
1721532300000|2024-07-21 03:25:00|73.4|73|73.35|72.95|73.42|73.02|73.34|72.94|67
1721532600000|2024-07-21 03:30:00|73.34|72.94|73.3|72.9|73.35|72.95|73.27|72.87|57
1721532900000|2024-07-21 03:35:00|73.29|72.89|73.32|72.92|73.32|72.92|73.28|72.88|42
1721533200000|2024-07-21 03:40:00|73.33|72.93|73.35|72.95|73.35|72.95|73.29|72.89|20
1721533500000|2024-07-21 03:45:00|73.34|72.94|73.34|72.94|73.35|72.95|73.32|72.92|23
1721533800000|2024-07-21 03:50:00|73.35|72.95|73.35|72.95|73.36|72.96|73.32|72.92|41
1721534100000|2024-07-21 03:55:00|73.34|72.94|73.33|72.93|73.36|72.96|73.33|72.93|32
1721534400000|2024-07-21 04:00:00|73.32|72.92|73.33|72.93|73.34|72.94|73.31|72.91|32
1721534700000|2024-07-21 04:05:00|73.34|72.94|73.33|72.93|73.35|72.95|73.32|72.92|20
1721535000000|2024-07-21 04:10:00|73.32|72.92|73.36|72.96|73.37|72.97|73.32|72.92|24
1721535300000|2024-07-21 04:15:00|73.35|72.95|73.42|73.02|73.42|73.02|73.35|72.95|46
1721535600000|2024-07-21 04:20:00|73.41|73.01|73.44|73.04|73.46|73.06|73.41|73.01|16
1721535900000|2024-07-21 04:25:00|73.43|73.03|73.44|73.04|73.46|73.06|73.39|72.99|56
1721536200000|2024-07-21 04:30:00|73.43|73.03|73.39|72.99|73.44|73.04|73.36|72.96|63
1721536500000|2024-07-21 04:35:00|73.38|72.98|73.35|72.95|73.38|72.98|73.34|72.94|72
1721536800000|2024-07-21 04:40:00|73.36|72.96|73.43|73.03|73.47|73.07|73.36|72.96|70
1721537100000|2024-07-21 04:45:00|73.44|73.04|73.34|72.94|73.44|73.04|73.34|72.94|41
1721537400000|2024-07-21 04:50:00|73.33|72.93|73.32|72.92|73.34|72.94|73.3|72.9|84
1721537700000|2024-07-21 04:55:00|73.31|72.91|73.34|72.94|73.37|72.97|73.31|72.91|50
1721538000000|2024-07-21 05:00:00|73.35|72.95|73.3|72.9|73.39|72.99|73.29|72.89|93
1721538300000|2024-07-21 05:05:00|73.31|72.91|73.21|72.81|73.31|72.91|73.17|72.77|86
1721538600000|2024-07-21 05:10:00|73.22|72.82|73.27|72.87|73.34|72.94|73.21|72.81|59
1721538900000|2024-07-21 05:15:00|73.26|72.86|73.3|72.9|73.37|72.97|73.25|72.85|47
1721539200000|2024-07-21 05:20:00|73.31|72.91|73.35|72.95|73.35|72.95|73.3|72.9|63
1721539500000|2024-07-21 05:25:00|73.34|72.94|73.27|72.87|73.34|72.94|73.27|72.87|43
1721539800000|2024-07-21 05:30:00|73.28|72.88|73.32|72.92|73.34|72.94|73.27|72.87|37
1721540100000|2024-07-21 05:35:00|73.33|72.93|73.31|72.91|73.34|72.94|73.28|72.88|39
1721540400000|2024-07-21 05:40:00|73.3|72.9|73.21|72.81|73.3|72.9|73.2|72.8|63
1721540700000|2024-07-21 05:45:00|73.23|72.83|73.18|72.78|73.24|72.84|73.17|72.77|33
1721541000000|2024-07-21 05:50:00|73.17|72.77|73.12|72.72|73.2|72.8|73.12|72.72|55
1721541300000|2024-07-21 05:55:00|73.11|72.71|73.13|72.73|73.13|72.73|73.09|72.69|25
1721541600000|2024-07-21 06:00:00|73.12|72.72|73.11|72.71|73.14|72.74|73.11|72.71|35
1721541900000|2024-07-21 06:05:00|73.12|72.72|73.04|72.64|73.13|72.73|73.03|72.63|41
1721542200000|2024-07-21 06:10:00|73.03|72.63|73.03|72.63|73.05|72.65|72.94|72.54|51
1721542500000|2024-07-21 06:15:00|73.02|72.62|72.81|72.41|73.02|72.62|72.72|72.32|144
1721542800000|2024-07-21 06:20:00|72.82|72.42|72.89|72.49|72.9|72.5|72.81|72.41|87
1721543100000|2024-07-21 06:25:00|72.9|72.5|73.01|72.61|73.02|72.62|72.87|72.47|31
1721543400000|2024-07-21 06:30:00|73|72.6|72.92|72.52|73.01|72.61|72.9|72.5|99
1721543700000|2024-07-21 06:35:00|72.93|72.53|72.9|72.5|72.94|72.54|72.81|72.41|100
1721544000000|2024-07-21 06:40:00|72.91|72.51|72.88|72.48|72.94|72.54|72.87|72.47|62
1721544300000|2024-07-21 06:45:00|72.87|72.47|72.83|72.43|72.87|72.47|72.8|72.4|75
1721544600000|2024-07-21 06:50:00|72.82|72.42|72.88|72.48|72.9|72.5|72.82|72.42|37
1721544900000|2024-07-21 06:55:00|72.87|72.47|72.89|72.49|72.89|72.49|72.83|72.43|63
1721545200000|2024-07-21 07:00:00|72.88|72.48|72.81|72.41|72.88|72.48|72.66|72.26|187
1721545500000|2024-07-21 07:05:00|72.8|72.4|72.89|72.49|72.9|72.5|72.75|72.35|107
1721545800000|2024-07-21 07:10:00|72.88|72.48|72.9|72.5|72.91|72.51|72.84|72.44|38
1721546100000|2024-07-21 07:15:00|72.91|72.51|73|72.6|73.01|72.61|72.91|72.51|49
1721546400000|2024-07-21 07:20:00|73.02|72.62|72.94|72.54|73.03|72.63|72.91|72.51|69
1721546700000|2024-07-21 07:25:00|72.95|72.55|72.92|72.52|72.96|72.56|72.89|72.49|55
1721547000000|2024-07-21 07:30:00|72.93|72.53|72.91|72.51|72.94|72.54|72.9|72.5|90
1721547300000|2024-07-21 07:35:00|72.9|72.5|72.94|72.54|72.94|72.54|72.9|72.5|57
1721547600000|2024-07-21 07:40:00|72.93|72.53|72.99|72.59|73.02|72.62|72.91|72.51|95
1721547900000|2024-07-21 07:45:00|73|72.6|72.97|72.57|73.03|72.63|72.96|72.56|43
1721548200000|2024-07-21 07:50:00|72.96|72.56|73.01|72.61|73.01|72.61|72.95|72.55|26
1721548500000|2024-07-21 07:55:00|73|72.6|72.98|72.58|73|72.6|72.95|72.55|24
1721548800000|2024-07-21 08:00:00|72.99|72.59|73.09|72.69|73.1|72.7|72.95|72.55|44
1721549100000|2024-07-21 08:05:00|73.1|72.7|73.13|72.73|73.14|72.74|73.08|72.68|47
1721549400000|2024-07-21 08:10:00|73.12|72.72|73.21|72.81|73.23|72.83|73.11|72.71|50
1721549700000|2024-07-21 08:15:00|73.2|72.8|73.32|72.92|73.32|72.92|73.2|72.8|41
1721550000000|2024-07-21 08:20:00|73.34|72.94|73.2|72.8|73.34|72.94|73.14|72.74|67
1721550300000|2024-07-21 08:25:00|73.21|72.81|73.21|72.81|73.22|72.82|73.19|72.79|45
1721550600000|2024-07-21 08:30:00|73.2|72.8|73.2|72.8|73.21|72.81|73.18|72.78|19
1721550900000|2024-07-21 08:35:00|73.21|72.81|73.29|72.89|73.3|72.9|73.21|72.81|31
1721551200000|2024-07-21 08:40:00|73.26|72.86|73.23|72.83|73.29|72.89|73.22|72.82|22
1721551500000|2024-07-21 08:45:00|73.25|72.85|73.28|72.88|73.3|72.9|73.24|72.84|50
1721551800000|2024-07-21 08:50:00|73.27|72.87|73.25|72.85|73.29|72.89|73.24|72.84|39
1721552100000|2024-07-21 08:55:00|73.24|72.84|73.31|72.91|73.33|72.93|73.24|72.84|33
1721552400000|2024-07-21 09:00:00|73.3|72.9|73.39|72.99|73.4|73|73.29|72.89|38
1721552700000|2024-07-21 09:05:00|73.38|72.98|73.47|73.07|73.49|73.09|73.37|72.97|16
1721553000000|2024-07-21 09:10:00|73.48|73.08|73.55|73.15|73.59|73.19|73.47|73.07|75
1721553300000|2024-07-21 09:15:00|73.56|73.16|73.56|73.16|73.6|73.2|73.53|73.13|44
1721553600000|2024-07-21 09:20:00|73.57|73.17|73.6|73.2|73.62|73.22|73.55|73.15|33
1721553900000|2024-07-21 09:25:00|73.59|73.19|73.5|73.1|73.62|73.22|73.49|73.09|47
1721554200000|2024-07-21 09:30:00|73.49|73.09|73.58|73.18|73.6|73.2|73.49|73.09|40
1721554500000|2024-07-21 09:35:00|73.59|73.19|73.69|73.29|73.7|73.3|73.58|73.18|28
1721554800000|2024-07-21 09:40:00|73.68|73.28|73.66|73.26|73.71|73.31|73.66|73.26|23
1721555100000|2024-07-21 09:45:00|73.65|73.25|73.66|73.26|73.7|73.3|73.62|73.22|58
1721555400000|2024-07-21 09:50:00|73.67|73.27|73.67|73.27|73.7|73.3|73.66|73.26|27
1721555700000|2024-07-21 09:55:00|73.66|73.26|73.67|73.27|73.68|73.28|73.65|73.25|19
1721556000000|2024-07-21 10:00:00|73.68|73.28|73.7|73.3|73.71|73.31|73.67|73.27|29
1721556300000|2024-07-21 10:05:00|73.71|73.31|73.69|73.29|73.75|73.35|73.69|73.29|54
1721556600000|2024-07-21 10:10:00|73.7|73.3|73.72|73.32|73.76|73.36|73.67|73.27|43
1721556900000|2024-07-21 10:15:00|73.71|73.31|73.65|73.25|73.78|73.38|73.64|73.24|70
1721557200000|2024-07-21 10:20:00|73.64|73.24|73.71|73.31|73.77|73.37|73.64|73.24|70
1721557500000|2024-07-21 10:25:00|73.7|73.3|73.67|73.27|73.71|73.31|73.65|73.25|30
1721557800000|2024-07-21 10:30:00|73.68|73.28|73.59|73.19|73.68|73.28|73.55|73.15|58
1721558100000|2024-07-21 10:35:00|73.6|73.2|73.6|73.2|73.63|73.23|73.6|73.2|13
1721558400000|2024-07-21 10:40:00|73.61|73.21|73.56|73.16|73.61|73.21|73.54|73.14|40
1721558700000|2024-07-21 10:45:00|73.55|73.15|73.43|73.03|73.56|73.16|73.43|73.03|47
1721559000000|2024-07-21 10:50:00|73.44|73.04|73.45|73.05|73.46|73.06|73.42|73.02|20
1721559300000|2024-07-21 10:55:00|73.46|73.06|73.33|72.93|73.46|73.06|73.33|72.93|37
1721559600000|2024-07-21 11:00:00|73.34|72.94|73.55|73.15|73.56|73.16|73.34|72.94|51
1721559900000|2024-07-21 11:05:00|73.56|73.16|73.52|73.12|73.56|73.16|73.45|73.05|39
1721560200000|2024-07-21 11:10:00|73.51|73.11|73.53|73.13|73.62|73.22|73.51|73.11|35
1721560500000|2024-07-21 11:15:00|73.54|73.14|73.67|73.27|73.67|73.27|73.53|73.13|28
1721560800000|2024-07-21 11:20:00|73.68|73.28|73.44|73.04|73.68|73.28|73.42|73.02|50
1721561100000|2024-07-21 11:25:00|73.45|73.05|73.35|72.95|73.45|73.05|73.33|72.93|55
1721561400000|2024-07-21 11:30:00|73.34|72.94|73.46|73.06|73.48|73.08|73.34|72.94|45
1721561700000|2024-07-21 11:35:00|73.47|73.07|73.47|73.07|73.49|73.09|73.46|73.06|15
1721562000000|2024-07-21 11:40:00|73.46|73.06|73.36|72.96|73.47|73.07|73.34|72.94|35
1721562300000|2024-07-21 11:45:00|73.35|72.95|73.44|73.04|73.45|73.05|73.32|72.92|49
1721562600000|2024-07-21 11:50:00|73.43|73.03|73.45|73.05|73.47|73.07|73.43|73.03|25
1721562900000|2024-07-21 11:55:00|73.46|73.06|73.47|73.07|73.48|73.08|73.44|73.04|38
1721563200000|2024-07-21 12:00:00|73.48|73.08|73.49|73.09|73.51|73.11|73.46|73.06|39
1721563500000|2024-07-21 12:05:00|73.5|73.1|73.56|73.16|73.56|73.16|73.49|73.09|23
1721563800000|2024-07-21 12:10:00|73.55|73.15|73.58|73.18|73.59|73.19|73.51|73.11|41
1721564100000|2024-07-21 12:15:00|73.59|73.19|73.52|73.12|73.6|73.2|73.5|73.1|48
1721564400000|2024-07-21 12:20:00|73.51|73.11|73.49|73.09|73.53|73.13|73.46|73.06|40
1721564700000|2024-07-21 12:25:00|73.48|73.08|73.48|73.08|73.5|73.1|73.46|73.06|22
1721565000000|2024-07-21 12:30:00|73.49|73.09|73.52|73.12|73.52|73.12|73.48|73.08|25
1721565300000|2024-07-21 12:35:00|73.51|73.11|73.53|73.13|73.53|73.13|73.48|73.08|13
1721565600000|2024-07-21 12:40:00|73.54|73.14|73.52|73.12|73.55|73.15|73.46|73.06|36
1721565900000|2024-07-21 12:45:00|73.53|73.13|73.53|73.13|73.53|73.13|73.46|73.06|37
1721566200000|2024-07-21 12:50:00|73.52|73.12|73.51|73.11|73.54|73.14|73.49|73.09|22
1721566500000|2024-07-21 12:55:00|73.52|73.12|73.56|73.16|73.56|73.16|73.52|73.12|31
1721566800000|2024-07-21 13:00:00|73.57|73.17|73.61|73.21|73.62|73.22|73.56|73.16|25
1721567100000|2024-07-21 13:05:00|73.6|73.2|73.56|73.16|73.63|73.23|73.56|73.16|44
1721567400000|2024-07-21 13:10:00|73.57|73.17|73.62|73.22|73.62|73.22|73.56|73.16|18
1721567700000|2024-07-21 13:15:00|73.61|73.21|73.55|73.15|73.61|73.21|73.54|73.14|23
1721568000000|2024-07-21 13:20:00|73.54|73.14|73.54|73.14|73.58|73.18|73.53|73.13|21
1721568300000|2024-07-21 13:25:00|73.55|73.15|73.57|73.17|73.6|73.2|73.52|73.12|37
1721568600000|2024-07-21 13:30:00|73.56|73.16|73.46|73.06|73.58|73.18|73.44|73.04|59
1721568900000|2024-07-21 13:35:00|73.47|73.07|73.43|73.03|73.52|73.12|73.39|72.99|71
1721569200000|2024-07-21 13:40:00|73.44|73.04|73.45|73.05|73.45|73.05|73.36|72.96|70
1721569500000|2024-07-21 13:45:00|73.44|73.04|73.36|72.96|73.44|73.04|73.29|72.89|72
1721569800000|2024-07-21 13:50:00|73.37|72.97|73.37|72.97|73.39|72.99|73.32|72.92|78
1721570100000|2024-07-21 13:55:00|73.38|72.98|73.37|72.97|73.42|73.02|73.37|72.97|66
1721570400000|2024-07-21 14:00:00|73.38|72.98|73.25|72.85|73.39|72.99|73.25|72.85|64
1721570700000|2024-07-21 14:05:00|73.24|72.84|73.32|72.92|73.32|72.92|73.07|72.67|166
1721571000000|2024-07-21 14:10:00|73.31|72.91|73.52|73.12|73.55|73.15|73.31|72.91|154
1721571300000|2024-07-21 14:15:00|73.53|73.13|73.54|73.14|73.69|73.29|73.53|73.13|123
1721571600000|2024-07-21 14:20:00|73.53|73.13|73.6|73.2|73.67|73.27|73.51|73.11|134
1721571900000|2024-07-21 14:25:00|73.59|73.19|73.61|73.21|73.62|73.22|73.56|73.16|85
1721572200000|2024-07-21 14:30:00|73.6|73.2|73.6|73.2|73.63|73.23|73.55|73.15|94
1721572500000|2024-07-21 14:35:00|73.61|73.21|73.7|73.3|73.74|73.34|73.61|73.21|51
1721572800000|2024-07-21 14:40:00|73.71|73.31|73.74|73.34|73.75|73.35|73.6|73.2|149
1721573100000|2024-07-21 14:45:00|73.76|73.36|73.74|73.34|73.77|73.37|73.68|73.28|72
1721573400000|2024-07-21 14:50:00|73.75|73.35|73.75|73.35|73.77|73.37|73.72|73.32|61
1721573700000|2024-07-21 14:55:00|73.74|73.34|73.7|73.3|73.74|73.34|73.63|73.23|53
1721574000000|2024-07-21 15:00:00|73.71|73.31|73.73|73.33|73.78|73.38|73.7|73.3|74
1721574300000|2024-07-21 15:05:00|73.74|73.34|73.59|73.19|73.76|73.36|73.58|73.18|119
1721574600000|2024-07-21 15:10:00|73.6|73.2|73.61|73.21|73.67|73.27|73.6|73.2|96
1721574900000|2024-07-21 15:15:00|73.62|73.22|73.5|73.1|73.66|73.26|73.44|73.04|143
1721575200000|2024-07-21 15:20:00|73.51|73.11|73.62|73.22|73.65|73.25|73.47|73.07|147
1721575500000|2024-07-21 15:25:00|73.63|73.23|73.61|73.21|73.65|73.25|73.58|73.18|173
1721575800000|2024-07-21 15:30:00|73.62|73.22|73.74|73.34|73.78|73.38|73.62|73.22|148
1721576100000|2024-07-21 15:35:00|73.75|73.35|73.67|73.27|73.75|73.35|73.66|73.26|132
1721576400000|2024-07-21 15:40:00|73.68|73.28|73.59|73.19|73.7|73.3|73.59|73.19|154
1721576700000|2024-07-21 15:45:00|73.6|73.2|73.53|73.13|73.64|73.24|73.48|73.08|176
1721577000000|2024-07-21 15:50:00|73.54|73.14|73.58|73.18|73.61|73.21|73.53|73.13|156
1721577300000|2024-07-21 15:55:00|73.57|73.17|73.6|73.2|73.6|73.2|73.53|73.13|82
1721577600000|2024-07-21 16:00:00|73.61|73.21|73.67|73.27|73.68|73.28|73.56|73.16|106
1721577900000|2024-07-21 16:05:00|73.66|73.26|73.65|73.25|73.72|73.32|73.64|73.24|139
1721578200000|2024-07-21 16:10:00|73.66|73.26|73.7|73.3|73.75|73.35|73.65|73.25|120
1721578500000|2024-07-21 16:15:00|73.69|73.29|73.53|73.13|73.71|73.31|73.52|73.12|133
1721578800000|2024-07-21 16:20:00|73.52|73.12|73.5|73.1|73.53|73.13|73.42|73.02|184
1721579100000|2024-07-21 16:25:00|73.51|73.11|73.54|73.14|73.56|73.16|73.47|73.07|86
1721579400000|2024-07-21 16:30:00|73.55|73.15|73.46|73.06|73.55|73.15|73.46|73.06|97
1721579700000|2024-07-21 16:35:00|73.47|73.07|73.52|73.12|73.56|73.16|73.45|73.05|119
1721580000000|2024-07-21 16:40:00|73.53|73.13|73.51|73.11|73.54|73.14|73.47|73.07|91
1721580300000|2024-07-21 16:45:00|73.52|73.12|73.74|73.34|73.77|73.37|73.5|73.1|131
1721580600000|2024-07-21 16:50:00|73.73|73.33|73.79|73.39|73.84|73.44|73.73|73.33|97
1721580900000|2024-07-21 16:55:00|73.8|73.4|73.88|73.48|73.88|73.48|73.73|73.33|98
1721581200000|2024-07-21 17:00:00|73.87|73.47|73.73|73.33|73.98|73.58|73.72|73.32|165
1721581500000|2024-07-21 17:05:00|73.75|73.35|73.74|73.34|73.78|73.38|73.66|73.26|173
1721581800000|2024-07-21 17:10:00|73.75|73.35|73.82|73.42|73.83|73.43|73.72|73.32|106
1721582100000|2024-07-21 17:15:00|73.81|73.41|73.69|73.29|73.82|73.42|73.66|73.26|264
1721582400000|2024-07-21 17:20:00|73.68|73.28|73.71|73.31|73.73|73.33|73.68|73.28|93
1721582700000|2024-07-21 17:25:00|73.7|73.3|73.68|73.28|73.71|73.31|73.65|73.25|111
1721583000000|2024-07-21 17:30:00|73.67|73.27|73.64|73.24|73.7|73.3|73.63|73.23|164
1721583300000|2024-07-21 17:35:00|73.65|73.25|73.69|73.29|73.71|73.31|73.61|73.21|158
1721583600000|2024-07-21 17:40:00|73.7|73.3|73.7|73.3|73.75|73.35|73.69|73.29|127
1721583900000|2024-07-21 17:45:00|73.71|73.31|73.49|73.09|73.72|73.32|73.48|73.08|150
1721584200000|2024-07-21 17:50:00|73.48|73.08|72.95|72.55|73.49|73.09|72.73|72.33|466
1721584500000|2024-07-21 17:55:00|72.94|72.54|73|72.6|73.18|72.78|72.93|72.53|387
1721584800000|2024-07-21 18:00:00|72.99|72.59|72.86|72.46|73.21|72.81|72.8|72.4|435
1721585100000|2024-07-21 18:05:00|72.88|72.48|72.1|71.7|73.04|72.64|71.9|71.5|482
1721585400000|2024-07-21 18:10:00|72.09|71.69|72.25|71.85|72.34|71.94|71.48|71.08|635
1721585700000|2024-07-21 18:15:00|72.26|71.86|72.37|71.97|72.45|72.05|72.16|71.76|452
1721586000000|2024-07-21 18:20:00|72.38|71.98|72.52|72.12|72.53|72.13|72.15|71.75|301
1721586300000|2024-07-21 18:25:00|72.51|72.11|72.69|72.29|72.8|72.4|72.41|72.01|283
1721586600000|2024-07-21 18:30:00|72.7|72.3|72.84|72.44|73|72.6|72.61|72.21|411
1721586900000|2024-07-21 18:35:00|72.83|72.43|72.7|72.3|72.83|72.43|72.61|72.21|345
1721587200000|2024-07-21 18:40:00|72.68|72.28|72.5|72.1|72.77|72.37|72.49|72.09|224
1721587500000|2024-07-21 18:45:00|72.49|72.09|72.43|72.03|72.64|72.24|72.42|72.02|286
1721587800000|2024-07-21 18:50:00|72.44|72.04|72.62|72.22|72.67|72.27|72.43|72.03|194
1721588100000|2024-07-21 18:55:00|72.61|72.21|72.59|72.19|72.68|72.28|72.57|72.17|84
1721588400000|2024-07-21 19:00:00|72.58|72.18|72.51|72.11|72.61|72.21|72.43|72.03|177
1721588700000|2024-07-21 19:05:00|72.52|72.12|72.87|72.47|72.88|72.48|72.52|72.12|118
1721589000000|2024-07-21 19:10:00|72.88|72.48|72.77|72.37|72.9|72.5|72.7|72.3|138
1721589300000|2024-07-21 19:15:00|72.78|72.38|72.81|72.41|72.81|72.41|72.63|72.23|142
1721589600000|2024-07-21 19:20:00|72.82|72.42|72.98|72.58|72.98|72.58|72.77|72.37|154
1721589900000|2024-07-21 19:25:00|72.97|72.57|73.17|72.77|73.24|72.84|72.89|72.49|131
1721590200000|2024-07-21 19:30:00|73.18|72.78|73.34|72.94|73.53|73.13|73.17|72.77|307
1721590500000|2024-07-21 19:35:00|73.35|72.95|73.29|72.89|73.42|73.02|73.23|72.83|270
1721590800000|2024-07-21 19:40:00|73.27|72.87|73.79|72.19|73.91|72.89|73.26|72.11|155
1721591100000|2024-07-21 19:45:00|73.8|72.2|73.89|72.29|73.94|72.34|73.73|72.13|166
1721591400000|2024-07-21 19:50:00|73.9|72.3|73.86|72.26|73.94|72.34|73.83|72.23|187
1721591700000|2024-07-21 19:55:00|73.87|72.27|74.01|72.41|74.02|72.42|73.86|72.26|192
1721592000000|2024-07-21 20:00:00|74|72.4|74.02|72.42|74.04|72.44|73.96|72.36|170
1721592300000|2024-07-21 20:05:00|74.01|72.41|74.02|72.42|74.04|72.44|73.96|72.36|126
1721592600000|2024-07-21 20:10:00|74.03|72.43|74.06|72.46|74.14|72.54|73.98|72.38|75
1721592900000|2024-07-21 20:15:00|74.07|72.47|74.38|72.78|74.38|72.78|74.06|72.46|148
1721593200000|2024-07-21 20:20:00|74.37|72.77|74.38|72.78|74.53|72.93|74.24|72.64|289
1721593500000|2024-07-21 20:25:00|74.39|72.79|74.61|73.01|74.61|73.01|74.39|72.79|233
1721593800000|2024-07-21 20:30:00|74.6|73|74.64|73.04|74.69|73.09|74.51|72.91|197
1721594100000|2024-07-21 20:35:00|74.65|73.05|74.67|73.07|74.68|73.08|74.48|72.88|194
1721594400000|2024-07-21 20:40:00|74.68|73.08|74.53|72.93|74.74|73.14|74.52|72.92|159
1721594700000|2024-07-21 20:45:00|74.52|72.92|74.36|72.76|74.55|72.95|74.35|72.75|177
1721595000000|2024-07-21 20:50:00|74.37|72.77|74.44|72.84|74.55|72.95|74.35|72.75|159
1721595300000|2024-07-21 20:55:00|74.43|72.83|73.74|73.34|74.43|73.42|73.65|72.8|153
1721595600000|2024-07-21 21:00:00|73.75|73.35|73.73|73.33|73.85|73.45|73.71|73.31|129
1721595900000|2024-07-21 21:05:00|73.74|73.34|73.57|73.17|73.75|73.35|73.57|73.17|96
1721596200000|2024-07-21 21:10:00|73.56|73.16|73.5|73.1|73.56|73.16|73.45|73.05|146
1721596500000|2024-07-21 21:15:00|73.49|73.09|73.57|73.17|73.63|73.23|73.48|73.08|126
1721596800000|2024-07-21 21:20:00|73.56|73.16|73.52|73.12|73.62|73.22|73.48|73.08|113
1721597100000|2024-07-21 21:25:00|73.53|73.13|73.48|73.08|73.59|73.19|73.47|73.07|87
1721597400000|2024-07-21 21:30:00|73.49|73.09|73.53|73.13|73.53|73.13|73.49|73.09|49
1721597700000|2024-07-21 21:35:00|73.52|73.12|73.79|73.39|73.85|73.45|73.52|73.12|133
1721598000000|2024-07-21 21:40:00|73.8|73.4|73.76|73.36|73.82|73.42|73.74|73.34|116
1721598300000|2024-07-21 21:45:00|73.75|73.35|73.63|73.23|73.76|73.36|73.6|73.2|87
1721598600000|2024-07-21 21:50:00|73.62|73.22|73.79|73.39|73.84|73.44|73.62|73.22|102
1721598900000|2024-07-21 21:55:00|73.8|73.4|73.76|73.36|73.84|73.44|73.76|73.36|52
1721599200000|2024-07-21 22:00:00|73.78|73.38|73.95|73.55|73.99|73.59|73.75|73.35|183
1721599500000|2024-07-21 22:05:00|73.94|73.54|73.9|73.5|74.04|73.64|73.81|73.41|220
1721599800000|2024-07-21 22:10:00|73.91|73.51|73.88|73.48|73.91|73.51|73.81|73.41|112
1721600100000|2024-07-21 22:15:00|73.89|73.49|73.88|73.48|74|73.6|73.82|73.42|158
1721600400000|2024-07-21 22:20:00|73.87|73.47|74|73.6|74.04|73.64|73.87|73.47|104
1721600700000|2024-07-21 22:25:00|74.01|73.61|73.92|73.52|74.04|73.64|73.88|73.48|57
1721601000000|2024-07-21 22:30:00|73.93|73.53|73.97|73.57|74|73.6|73.9|73.5|86
1721601300000|2024-07-21 22:35:00|73.96|73.56|73.95|73.55|73.97|73.57|73.89|73.49|76
1721601600000|2024-07-21 22:40:00|73.96|73.56|73.9|73.5|73.99|73.59|73.89|73.49|60
1721601900000|2024-07-21 22:45:00|73.91|73.51|74.01|73.61|74.08|73.68|73.91|73.51|101
1721602200000|2024-07-21 22:50:00|74.02|73.62|74.02|73.62|74.06|73.66|74.01|73.61|71
1721602500000|2024-07-21 22:55:00|74.01|73.61|74.03|73.63|74.04|73.64|73.98|73.58|73
1721602800000|2024-07-21 23:00:00|74.04|73.64|74.08|73.68|74.12|73.72|74.04|73.64|54
1721603100000|2024-07-21 23:05:00|74.07|73.67|74.12|73.72|74.28|73.88|74.05|73.65|72
1721603400000|2024-07-21 23:10:00|74.13|73.73|74.26|73.86|74.32|73.92|74.1|73.7|76
1721603700000|2024-07-21 23:15:00|74.27|73.87|74.24|73.84|74.29|73.89|74.11|73.71|117
1721604000000|2024-07-21 23:20:00|74.25|73.85|74.18|73.78|74.26|73.86|74.18|73.78|42
1721604300000|2024-07-21 23:25:00|74.19|73.79|74.18|73.78|74.2|73.8|74.12|73.72|55
1721604600000|2024-07-21 23:30:00|74.19|73.79|74.11|73.71|74.23|73.83|74.11|73.71|137
1721604900000|2024-07-21 23:35:00|74.12|73.72|74.06|73.66|74.13|73.73|74|73.6|58
1721605200000|2024-07-21 23:40:00|74.05|73.65|74.05|73.65|74.1|73.7|74.04|73.64|35
1721605500000|2024-07-21 23:45:00|74.06|73.66|74.1|73.7|74.11|73.71|74.01|73.61|31
1721605800000|2024-07-21 23:50:00|74.11|73.71|74.19|73.79|74.29|73.89|74.11|73.71|66
1721606100000|2024-07-21 23:55:00|74.2|73.8|74.18|73.78|74.24|73.84|74.16|73.76|98
1721606400000|2024-07-22 00:00:00|74.19|73.79|74.15|73.75|74.26|73.86|74.13|73.73|92
1721606700000|2024-07-22 00:05:00|74.14|73.74|74.35|73.95|74.43|74.03|74.13|73.73|122
1721607000000|2024-07-22 00:10:00|74.34|73.94|74.34|73.94|74.52|74.12|74.33|73.93|144
1721607300000|2024-07-22 00:15:00|74.35|73.95|74.65|74.25|74.65|74.25|74.34|73.94|208
1721607600000|2024-07-22 00:20:00|74.66|74.26|74.58|74.18|74.71|74.31|74.56|74.16|154
1721607900000|2024-07-22 00:25:00|74.57|74.17|74.62|74.22|74.67|74.27|74.55|74.15|144
1721608200000|2024-07-22 00:30:00|74.63|74.23|74.64|74.24|74.69|74.29|74.63|74.23|88
1721608500000|2024-07-22 00:35:00|74.63|74.23|74.77|74.37|74.8|74.4|74.61|74.21|100
1721608800000|2024-07-22 00:40:00|74.76|74.36|74.69|74.29|74.77|74.37|74.56|74.16|134
1721609100000|2024-07-22 00:45:00|74.68|74.28|74.74|74.34|74.79|74.39|74.64|74.24|271
1721609400000|2024-07-22 00:50:00|74.73|74.33|74.65|74.25|74.81|74.41|74.64|74.24|87
1721609700000|2024-07-22 00:55:00|74.66|74.26|74.57|74.17|74.66|74.26|74.51|74.11|79
1721610000000|2024-07-22 01:00:00|74.58|74.18|74.47|74.07|74.6|74.2|74.46|74.06|59
1721610300000|2024-07-22 01:05:00|74.46|74.06|74.46|74.06|74.52|74.12|74.39|73.99|86
1721610600000|2024-07-22 01:10:00|74.47|74.07|74.48|74.08|74.52|74.12|74.37|73.97|117
1721610900000|2024-07-22 01:15:00|74.47|74.07|74.38|73.98|74.48|74.08|74.25|73.85|118
1721611200000|2024-07-22 01:20:00|74.37|73.97|74.52|74.12|74.62|74.22|74.37|73.97|185
1721611500000|2024-07-22 01:25:00|74.53|74.13|74.43|74.03|74.56|74.16|74.39|73.99|74
1721611800000|2024-07-22 01:30:00|74.42|74.02|74.47|74.07|74.52|74.12|74.36|73.96|137
1721612100000|2024-07-22 01:35:00|74.48|74.08|74.51|74.11|74.56|74.16|74.48|74.08|62
1721612400000|2024-07-22 01:40:00|74.52|74.12|74.53|74.13|74.59|74.19|74.51|74.11|61
1721612700000|2024-07-22 01:45:00|74.54|74.14|74.35|73.95|74.57|74.17|74.35|73.95|69
1721613000000|2024-07-22 01:50:00|74.36|73.96|74.21|73.81|74.36|73.96|74.2|73.8|83
1721613300000|2024-07-22 01:55:00|74.2|73.8|74.17|73.77|74.23|73.83|74.15|73.75|51
1721613600000|2024-07-22 02:00:00|74.16|73.76|74.1|73.7|74.18|73.78|74.09|73.69|49
1721613900000|2024-07-22 02:05:00|74.09|73.69|74.11|73.71|74.12|73.72|73.99|73.59|64
1721614200000|2024-07-22 02:10:00|74.12|73.72|74.08|73.68|74.12|73.72|74.03|73.63|82
1721614500000|2024-07-22 02:15:00|74.09|73.69|74.06|73.66|74.13|73.73|74.06|73.66|103
1721614800000|2024-07-22 02:20:00|74.07|73.67|73.99|73.59|74.11|73.71|73.99|73.59|86
1721615100000|2024-07-22 02:25:00|74.01|73.61|74.05|73.65|74.16|73.76|74|73.6|63
1721615400000|2024-07-22 02:30:00|74.06|73.66|74.17|73.77|74.21|73.81|74.06|73.66|35
1721615700000|2024-07-22 02:35:00|74.18|73.78|74.25|73.85|74.26|73.86|74.18|73.78|36
1721616000000|2024-07-22 02:40:00|74.26|73.86|74.22|73.82|74.26|73.86|74.21|73.81|13
1721616300000|2024-07-22 02:45:00|74.23|73.83|74.37|73.97|74.38|73.98|74.23|73.83|34
1721616600000|2024-07-22 02:50:00|74.38|73.98|74.39|73.99|74.39|73.99|74.33|73.93|26
1721616900000|2024-07-22 02:55:00|74.4|74|74.4|74|74.42|74.02|74.39|73.99|19
1721617200000|2024-07-22 03:00:00|74.41|74.01|74.31|73.91|74.41|74.01|74.31|73.91|57
1721617500000|2024-07-22 03:05:00|74.3|73.9|74.35|73.95|74.35|73.95|74.27|73.87|32
1721617800000|2024-07-22 03:10:00|74.36|73.96|74.4|74|74.41|74.01|74.36|73.96|28
1721618100000|2024-07-22 03:15:00|74.39|73.99|74.37|73.97|74.39|73.99|74.32|73.92|30
1721618400000|2024-07-22 03:20:00|74.38|73.98|74.33|73.93|74.38|73.98|74.31|73.91|26
1721618700000|2024-07-22 03:25:00|74.31|73.91|74.21|73.81|74.32|73.92|74.2|73.8|59
1721619000000|2024-07-22 03:30:00|74.2|73.8|74.13|73.73|74.22|73.82|74.1|73.7|64
1721619300000|2024-07-22 03:35:00|74.14|73.74|74.07|73.67|74.16|73.76|74.07|73.67|65
1721619600000|2024-07-22 03:40:00|74.08|73.68|74.04|73.64|74.08|73.68|73.97|73.57|50
1721619900000|2024-07-22 03:45:00|74.05|73.65|74.08|73.68|74.12|73.72|74.02|73.62|77
1721620200000|2024-07-22 03:50:00|74.07|73.67|74.07|73.67|74.11|73.71|74.03|73.63|57
1721620500000|2024-07-22 03:55:00|74.08|73.68|73.99|73.59|74.1|73.7|73.98|73.58|26
1721620800000|2024-07-22 04:00:00|74|73.6|73.88|73.48|74|73.6|73.86|73.46|129
1721621100000|2024-07-22 04:05:00|73.89|73.49|73.87|73.47|73.89|73.49|73.81|73.41|49
1721621400000|2024-07-22 04:10:00|73.88|73.48|73.99|73.59|73.99|73.59|73.87|73.47|34
1721621700000|2024-07-22 04:15:00|74|73.6|74.04|73.64|74.04|73.64|74|73.6|33
1721622000000|2024-07-22 04:20:00|74.03|73.63|73.99|73.59|74.03|73.63|73.89|73.49|41
1721622300000|2024-07-22 04:25:00|74|73.6|73.95|73.55|74.04|73.64|73.93|73.53|51
1721622600000|2024-07-22 04:30:00|73.94|73.54|73.92|73.52|73.97|73.57|73.87|73.47|48
1721622900000|2024-07-22 04:35:00|73.91|73.51|73.88|73.48|73.91|73.51|73.87|73.47|74
1721623200000|2024-07-22 04:40:00|73.87|73.47|73.88|73.48|73.91|73.51|73.85|73.45|63
1721623500000|2024-07-22 04:45:00|73.87|73.47|73.93|73.53|73.93|73.53|73.85|73.45|41
1721623800000|2024-07-22 04:50:00|73.92|73.52|73.92|73.52|73.95|73.55|73.9|73.5|27
1721624100000|2024-07-22 04:55:00|73.93|73.53|73.9|73.5|73.96|73.56|73.88|73.48|35
1721624400000|2024-07-22 05:00:00|73.89|73.49|73.74|73.34|73.9|73.5|73.74|73.34|72
1721624700000|2024-07-22 05:05:00|73.75|73.35|73.73|73.33|73.75|73.35|73.72|73.32|83
1721625000000|2024-07-22 05:10:00|73.72|73.32|73.66|73.26|73.73|73.33|73.63|73.23|80
1721625300000|2024-07-22 05:15:00|73.65|73.25|73.56|73.16|73.65|73.25|73.55|73.15|48
1721625600000|2024-07-22 05:20:00|73.57|73.17|73.48|73.08|73.58|73.18|73.47|73.07|65
1721625900000|2024-07-22 05:25:00|73.49|73.09|73.5|73.1|73.52|73.12|73.48|73.08|31
1721626200000|2024-07-22 05:30:00|73.49|73.09|73.41|73.01|73.49|73.09|73.35|72.95|78
1721626500000|2024-07-22 05:35:00|73.43|73.03|73.34|72.94|73.44|73.04|73.32|72.92|81
1721626800000|2024-07-22 05:40:00|73.33|72.93|73.2|72.8|73.34|72.94|73.2|72.8|148
1721627100000|2024-07-22 05:45:00|73.18|72.78|73.19|72.79|73.2|72.8|72.97|72.57|176
1721627400000|2024-07-22 05:50:00|73.2|72.8|73.42|73.02|73.42|73.02|73.1|72.7|122
1721627700000|2024-07-22 05:55:00|73.41|73.01|73.38|72.98|73.44|73.04|73.35|72.95|87
1721628000000|2024-07-22 06:00:00|73.37|72.97|73.24|72.84|73.37|72.97|73.17|72.77|87
1721628300000|2024-07-22 06:05:00|73.25|72.85|73.37|72.97|73.38|72.98|73.25|72.85|60
1721628600000|2024-07-22 06:10:00|73.38|72.98|73.52|73.12|73.52|73.12|73.34|72.94|57
1721628900000|2024-07-22 06:15:00|73.53|73.13|73.3|72.9|73.53|73.13|73.25|72.85|73
1721629200000|2024-07-22 06:20:00|73.31|72.91|73.34|72.94|73.35|72.95|73.27|72.87|68
1721629500000|2024-07-22 06:25:00|73.33|72.93|73.26|72.86|73.34|72.94|73.16|72.76|95
1721629800000|2024-07-22 06:30:00|73.25|72.85|73.17|72.77|73.25|72.85|73.12|72.72|86
1721630100000|2024-07-22 06:35:00|73.16|72.76|72.93|72.53|73.16|72.76|72.9|72.5|201
1721630400000|2024-07-22 06:40:00|72.92|72.52|72.96|72.56|73.04|72.64|72.78|72.38|160
1721630700000|2024-07-22 06:45:00|72.97|72.57|72.98|72.58|73.03|72.63|72.85|72.45|149
1721631000000|2024-07-22 06:50:00|72.97|72.57|73.11|72.71|73.12|72.72|72.95|72.55|179
1721631300000|2024-07-22 06:55:00|73.1|72.7|73.23|72.83|73.25|72.85|73.01|72.61|128
1721631600000|2024-07-22 07:00:00|73.24|72.84|73|72.6|73.24|72.84|72.96|72.56|242
1721631900000|2024-07-22 07:05:00|72.99|72.59|72.91|72.51|73.03|72.63|72.87|72.47|146
1721632200000|2024-07-22 07:10:00|72.9|72.5|73.01|72.61|73.01|72.61|72.86|72.46|73
1721632500000|2024-07-22 07:15:00|73.02|72.62|74.02|73.62|74.1|73.7|73.02|72.62|360
1721632800000|2024-07-22 07:20:00|74.04|73.64|74.01|73.61|74.09|73.69|73.81|73.41|239
1721633100000|2024-07-22 07:25:00|74|73.6|74.04|73.64|74.16|73.76|73.91|73.51|225
1721633400000|2024-07-22 07:30:00|74.03|73.63|74.19|73.79|74.28|73.88|74.03|73.63|260
1721633700000|2024-07-22 07:35:00|74.2|73.8|74.59|74.19|74.69|74.29|74.19|73.79|229
1721634000000|2024-07-22 07:40:00|74.6|74.2|74.71|74.31|74.71|74.31|74.53|74.13|243
1721634300000|2024-07-22 07:45:00|74.72|74.32|74.49|74.09|74.77|74.37|74.49|74.09|262
1721634600000|2024-07-22 07:50:00|74.5|74.1|74.42|74.02|74.52|74.12|74.25|73.85|269
1721634900000|2024-07-22 07:55:00|74.43|74.03|74.44|74.04|74.57|74.17|74.3|73.9|159
1721635200000|2024-07-22 08:00:00|74.43|74.03|74.36|73.96|74.53|74.13|74.3|73.9|312
1721635500000|2024-07-22 08:05:00|74.35|73.95|74.5|74.1|74.58|74.18|74.3|73.9|192
1721635800000|2024-07-22 08:10:00|74.51|74.11|74.32|73.92|74.53|74.13|74.32|73.92|102
1721636100000|2024-07-22 08:15:00|74.31|73.91|74.4|74|74.45|74.05|74.18|73.78|135
1721636400000|2024-07-22 08:20:00|74.41|74.01|74.35|73.95|74.49|74.09|74.34|73.94|84
1721636700000|2024-07-22 08:25:00|74.36|73.96|74.15|73.75|74.37|73.97|74.08|73.68|143
1721637000000|2024-07-22 08:30:00|74.14|73.74|74.24|73.84|74.28|73.88|74.1|73.7|89
1721637300000|2024-07-22 08:35:00|74.26|73.86|74.22|73.82|74.27|73.87|74.1|73.7|68
1721637600000|2024-07-22 08:40:00|74.21|73.81|74.12|73.72|74.24|73.84|74.07|73.67|89
1721637900000|2024-07-22 08:45:00|74.13|73.73|74.01|73.61|74.2|73.8|73.99|73.59|89
1721638200000|2024-07-22 08:50:00|74.02|73.62|74.04|73.64|74.09|73.69|73.98|73.58|166
1721638500000|2024-07-22 08:55:00|74.05|73.65|74.11|73.71|74.17|73.77|74.02|73.62|81
1721638800000|2024-07-22 09:00:00|74.13|73.73|74.1|73.7|74.15|73.75|73.94|73.54|183
1721639100000|2024-07-22 09:05:00|74.09|73.69|74.06|73.66|74.15|73.75|74.06|73.66|157
1721639400000|2024-07-22 09:10:00|74.09|73.69|73.89|73.49|74.1|73.7|73.84|73.44|115
1721639700000|2024-07-22 09:15:00|73.88|73.48|73.91|73.51|74.03|73.63|73.85|73.45|109
1721640000000|2024-07-22 09:20:00|73.92|73.52|73.85|73.45|73.92|73.52|73.8|73.4|110
1721640300000|2024-07-22 09:25:00|73.87|73.47|73.99|73.59|74.01|73.61|73.86|73.46|62
1721640600000|2024-07-22 09:30:00|73.98|73.58|73.87|73.47|73.99|73.59|73.82|73.42|89
1721640900000|2024-07-22 09:35:00|73.86|73.46|73.85|73.45|73.87|73.47|73.82|73.42|92
1721641200000|2024-07-22 09:40:00|73.86|73.46|73.94|73.54|73.95|73.55|73.81|73.41|46
1721641500000|2024-07-22 09:45:00|73.95|73.55|73.89|73.49|73.99|73.59|73.85|73.45|104
1721641800000|2024-07-22 09:50:00|73.9|73.5|74.11|73.71|74.11|73.71|73.9|73.5|41
1721642100000|2024-07-22 09:55:00|74.12|73.72|74.12|73.72|74.25|73.85|74.12|73.72|63
1721642400000|2024-07-22 10:00:00|74.13|73.73|74.09|73.69|74.14|73.74|73.98|73.58|124
1721642700000|2024-07-22 10:05:00|74.1|73.7|74.11|73.71|74.13|73.73|74.01|73.61|68
1721643000000|2024-07-22 10:10:00|74.12|73.72|74.07|73.67|74.13|73.73|74.04|73.64|79
1721643300000|2024-07-22 10:15:00|74.08|73.68|74.35|73.95|74.36|73.96|74.08|73.68|84
1721643600000|2024-07-22 10:20:00|74.36|73.96|74.32|73.92|74.37|73.97|74.27|73.87|49
1721643900000|2024-07-22 10:25:00|74.33|73.93|74.35|73.95|74.36|73.96|74.31|73.91|26
1721644200000|2024-07-22 10:30:00|74.34|73.94|74.31|73.91|74.36|73.96|74.25|73.85|96
1721644500000|2024-07-22 10:35:00|74.3|73.9|74.33|73.93|74.37|73.97|74.29|73.89|38
1721644800000|2024-07-22 10:40:00|74.32|73.92|74.32|73.92|74.33|73.93|74.29|73.89|42
1721645100000|2024-07-22 10:45:00|74.31|73.91|74.33|73.93|74.33|73.93|74.18|73.78|110
1721645400000|2024-07-22 10:50:00|74.34|73.94|74.3|73.9|74.38|73.98|74.3|73.9|80
1721645700000|2024-07-22 10:55:00|74.29|73.89|74.22|73.82|74.29|73.89|74.2|73.8|37
1721646000000|2024-07-22 11:00:00|74.21|73.81|74.17|73.77|74.28|73.88|74.16|73.76|71
1721646300000|2024-07-22 11:05:00|74.16|73.76|74.08|73.68|74.18|73.78|74.06|73.66|31
1721646600000|2024-07-22 11:10:00|74.07|73.67|74.13|73.73|74.19|73.79|74.06|73.66|44
1721646900000|2024-07-22 11:15:00|74.14|73.74|74.09|73.69|74.15|73.75|74.06|73.66|46
1721647200000|2024-07-22 11:20:00|74.1|73.7|74.15|73.75|74.19|73.79|74.08|73.68|48
1721647500000|2024-07-22 11:25:00|74.14|73.74|74.05|73.65|74.14|73.74|74.02|73.62|26
1721647800000|2024-07-22 11:30:00|74.04|73.64|74.08|73.68|74.1|73.7|73.99|73.59|55
1721648100000|2024-07-22 11:35:00|74.09|73.69|74.07|73.67|74.09|73.69|74.01|73.61|34
1721648400000|2024-07-22 11:40:00|74.06|73.66|74.08|73.68|74.11|73.71|73.95|73.55|115
1721648700000|2024-07-22 11:45:00|74.09|73.69|73.96|73.56|74.14|73.74|73.96|73.56|94
1721649000000|2024-07-22 11:50:00|73.95|73.55|74.04|73.64|74.04|73.64|73.83|73.43|134
1721649300000|2024-07-22 11:55:00|74.03|73.63|74.02|73.62|74.12|73.72|74.02|73.62|57
1721649600000|2024-07-22 12:00:00|74.01|73.61|73.76|73.36|74.01|73.61|73.7|73.3|116
1721649900000|2024-07-22 12:05:00|73.77|73.37|73.69|73.29|73.82|73.42|73.69|73.29|54
1721650200000|2024-07-22 12:10:00|73.68|73.28|73.72|73.32|73.78|73.38|73.58|73.18|116
1721650500000|2024-07-22 12:15:00|73.73|73.33|73.35|72.95|73.77|73.37|73.01|72.61|193
1721650800000|2024-07-22 12:20:00|73.36|72.96|73.45|73.05|73.52|73.12|73.36|72.96|90
1721651100000|2024-07-22 12:25:00|73.44|73.04|73.34|72.94|73.44|73.04|73.3|72.9|77
1721651400000|2024-07-22 12:30:00|73.33|72.93|73.39|72.99|73.46|73.06|73.33|72.93|36
1721651700000|2024-07-22 12:35:00|73.4|73|73.39|72.99|73.45|73.05|73.34|72.94|52
1721652000000|2024-07-22 12:40:00|73.4|73|73.34|72.94|73.41|73.01|73.29|72.89|35
1721652300000|2024-07-22 12:45:00|73.33|72.93|73.43|73.03|73.43|73.03|73.33|72.93|28
1721652600000|2024-07-22 12:50:00|73.44|73.04|73.49|73.09|73.49|73.09|73.36|72.96|39
1721652900000|2024-07-22 12:55:00|73.5|73.1|73.49|73.09|73.51|73.11|73.42|73.02|31
1721653200000|2024-07-22 13:00:00|73.48|73.08|73.53|73.13|73.54|73.14|73.39|72.99|71
1721653500000|2024-07-22 13:05:00|73.54|73.14|73.6|73.2|73.62|73.22|73.48|73.08|62
1721653800000|2024-07-22 13:10:00|73.59|73.19|73.36|72.96|73.59|73.19|73.35|72.95|53
1721654100000|2024-07-22 13:15:00|73.35|72.95|73.29|72.89|73.38|72.98|73.18|72.78|129
1721654400000|2024-07-22 13:20:00|73.3|72.9|73.22|72.82|73.42|73.02|73.22|72.82|98
1721654700000|2024-07-22 13:25:00|73.23|72.83|73.16|72.76|73.24|72.84|73.15|72.75|50
1721655000000|2024-07-22 13:30:00|73.15|72.75|73.32|72.92|73.33|72.93|73.06|72.66|175
1721655300000|2024-07-22 13:35:00|73.33|72.93|73.36|72.96|73.58|73.18|73.32|72.92|232
1721655600000|2024-07-22 13:40:00|73.37|72.97|73.07|72.67|73.49|73.09|72.96|72.56|229
1721655900000|2024-07-22 13:45:00|73.08|72.68|72.84|72.44|73.1|72.7|72.84|72.44|414
1721656200000|2024-07-22 13:50:00|72.85|72.45|72.8|72.4|72.95|72.55|72.71|72.31|323
1721656500000|2024-07-22 13:55:00|72.82|72.42|72.72|72.32|72.82|72.42|72.55|72.15|283
1721656800000|2024-07-22 14:00:00|72.71|72.31|72.78|72.38|72.91|72.51|72.51|72.11|179
1721657100000|2024-07-22 14:05:00|72.77|72.37|72.77|72.37|72.88|72.48|72.7|72.3|188
1721657400000|2024-07-22 14:10:00|72.76|72.36|72.87|72.47|72.96|72.56|72.73|72.33|156
1721657700000|2024-07-22 14:15:00|72.86|72.46|72.75|72.35|72.92|72.52|72.57|72.17|338
1721658000000|2024-07-22 14:20:00|72.76|72.36|72.64|72.24|72.85|72.45|72.45|72.05|279
1721658300000|2024-07-22 14:25:00|72.63|72.23|72.55|72.15|72.65|72.25|72.49|72.09|287
1721658600000|2024-07-22 14:30:00|72.56|72.16|72.19|71.79|72.57|72.17|72.17|71.77|259
1721658900000|2024-07-22 14:35:00|72.2|71.8|72.37|71.97|72.37|71.97|72.01|71.61|242
1721659200000|2024-07-22 14:40:00|72.38|71.98|72.14|71.74|72.44|72.04|72.13|71.73|159
1721659500000|2024-07-22 14:45:00|72.13|71.73|72.05|71.65|72.27|71.87|72.05|71.65|205
1721659800000|2024-07-22 14:50:00|72.04|71.64|71.97|71.57|72.1|71.7|71.86|71.46|168
1721660100000|2024-07-22 14:55:00|71.98|71.58|72.04|71.64|72.07|71.67|71.96|71.56|133
1721660400000|2024-07-22 15:00:00|72.03|71.63|72.14|71.74|72.27|71.87|71.91|71.51|168
1721660700000|2024-07-22 15:05:00|72.13|71.73|71.86|71.46|72.14|71.74|71.82|71.42|188
1721661000000|2024-07-22 15:10:00|71.85|71.45|71.98|71.58|72.06|71.66|71.83|71.43|182
1721661300000|2024-07-22 15:15:00|71.97|71.57|72.03|71.63|72.07|71.67|71.92|71.52|180
1721661600000|2024-07-22 15:20:00|72.02|71.62|71.98|71.58|72.18|71.78|71.95|71.55|133
1721661900000|2024-07-22 15:25:00|71.97|71.57|72|71.6|72.1|71.7|71.92|71.52|172
1721662200000|2024-07-22 15:30:00|71.99|71.59|72.12|71.72|72.13|71.73|71.93|71.53|145
1721662500000|2024-07-22 15:35:00|72.13|71.73|72.17|71.77|72.24|71.84|72.05|71.65|159
1721662800000|2024-07-22 15:40:00|72.16|71.76|72.22|71.82|72.23|71.83|72.14|71.74|124
1721663100000|2024-07-22 15:45:00|72.23|71.83|72.46|72.06|72.46|72.06|72.17|71.77|133
1721663400000|2024-07-22 15:50:00|72.45|72.05|72.32|71.92|72.49|72.09|72.32|71.92|114
1721663700000|2024-07-22 15:55:00|72.33|71.93|72.23|71.83|72.36|71.96|72.2|71.8|109
1721664000000|2024-07-22 16:00:00|72.24|71.84|72.04|71.64|72.26|71.86|72.02|71.62|177
1721664300000|2024-07-22 16:05:00|72.05|71.65|72.17|71.77|72.22|71.82|72.04|71.64|84
1721664600000|2024-07-22 16:10:00|72.18|71.78|72.1|71.7|72.3|71.9|72.09|71.69|55
1721664900000|2024-07-22 16:15:00|72.09|71.69|71.96|71.56|72.09|71.69|71.96|71.56|122
1721665200000|2024-07-22 16:20:00|71.95|71.55|71.81|71.41|71.96|71.56|71.8|71.4|167
1721665500000|2024-07-22 16:25:00|71.82|71.42|71.83|71.43|71.88|71.48|71.7|71.3|164
1721665800000|2024-07-22 16:30:00|71.82|71.42|71.73|71.33|71.83|71.43|71.6|71.2|227
1721666100000|2024-07-22 16:35:00|71.72|71.32|71.69|71.29|71.83|71.43|71.69|71.29|181
1721666400000|2024-07-22 16:40:00|71.67|71.27|71.9|71.5|71.9|71.5|71.66|71.26|129
1721666700000|2024-07-22 16:45:00|71.92|71.52|71.72|71.32|71.99|71.59|71.67|71.27|204
1721667000000|2024-07-22 16:50:00|71.73|71.33|71.78|71.38|71.81|71.41|71.68|71.28|139
1721667300000|2024-07-22 16:55:00|71.79|71.39|71.69|71.29|71.86|71.46|71.68|71.28|75
1721667600000|2024-07-22 17:00:00|71.7|71.3|71.68|71.28|71.75|71.35|71.61|71.21|95
1721667900000|2024-07-22 17:05:00|71.67|71.27|71.76|71.36|71.8|71.4|71.67|71.27|94
1721668200000|2024-07-22 17:10:00|71.75|71.35|71.69|71.29|71.78|71.38|71.65|71.25|112
1721668500000|2024-07-22 17:15:00|71.7|71.3|71.8|71.4|71.82|71.42|71.7|71.3|35
1721668800000|2024-07-22 17:20:00|71.81|71.41|71.81|71.41|71.83|71.43|71.73|71.33|79
1721669100000|2024-07-22 17:25:00|71.82|71.42|71.91|71.51|71.92|71.52|71.82|71.42|28
1721669400000|2024-07-22 17:30:00|71.9|71.5|72.01|71.61|72.13|71.73|71.87|71.47|95
1721669700000|2024-07-22 17:35:00|72.02|71.62|72.11|71.71|72.12|71.72|72|71.6|38
1721670000000|2024-07-22 17:40:00|72.1|71.7|71.94|71.54|72.11|71.71|71.94|71.54|51
1721670300000|2024-07-22 17:45:00|71.95|71.55|72.02|71.62|72.02|71.62|71.89|71.49|38
1721670600000|2024-07-22 17:50:00|72.03|71.63|72.01|71.61|72.09|71.69|72|71.6|43
1721670900000|2024-07-22 17:55:00|72.02|71.62|72.04|71.64|72.05|71.65|72|71.6|18
1721671200000|2024-07-22 18:00:00|72.03|71.63|72.16|71.76|72.2|71.8|72.03|71.63|73
1721671500000|2024-07-22 18:05:00|72.17|71.77|72.27|71.87|72.27|71.87|72.12|71.72|64
1721671800000|2024-07-22 18:10:00|72.29|71.89|72.19|71.79|72.29|71.89|72.16|71.76|50
1721672100000|2024-07-22 18:15:00|72.18|71.78|72.06|71.66|72.18|71.78|72.03|71.63|72
1721672400000|2024-07-22 18:20:00|72.04|71.64|72|71.6|72.04|71.64|71.96|71.56|44
1721672700000|2024-07-22 18:25:00|71.99|71.59|71.98|71.58|72.02|71.62|71.97|71.57|26
1721673000000|2024-07-22 18:30:00|71.99|71.59|72.11|71.71|72.12|71.72|71.97|71.57|30
1721673300000|2024-07-22 18:35:00|72.12|71.72|72|71.6|72.12|71.72|72|71.6|69
1721673600000|2024-07-22 18:40:00|71.99|71.59|72.02|71.62|72.06|71.66|71.99|71.59|31
1721673900000|2024-07-22 18:45:00|72.01|71.61|72.1|71.7|72.16|71.76|72|71.6|53
1721674200000|2024-07-22 18:50:00|72.11|71.71|72.14|71.74|72.18|71.78|72.11|71.71|48
1721674500000|2024-07-22 18:55:00|72.13|71.73|72.01|71.61|72.13|71.73|72.01|71.61|29
1721674800000|2024-07-22 19:00:00|72.02|71.62|71.99|71.59|72.04|71.64|71.94|71.54|73
1721675100000|2024-07-22 19:05:00|71.98|71.58|71.98|71.58|71.98|71.58|71.95|71.55|23
1721675400000|2024-07-22 19:10:00|71.99|71.59|72.41|72.01|72.43|72.03|71.98|71.58|116
1721675700000|2024-07-22 19:15:00|72.39|71.99|72.31|71.91|72.42|72.02|72.3|71.9|80
1721676000000|2024-07-22 19:20:00|72.32|71.92|72.22|71.82|72.36|71.96|72.22|71.82|69
1721676300000|2024-07-22 19:25:00|72.23|71.83|72.23|71.83|72.3|71.9|72.16|71.76|76
1721676600000|2024-07-22 19:30:00|72.24|71.84|72.41|72.01|72.42|72.02|72.23|71.83|146
1721676900000|2024-07-22 19:35:00|72.4|72|72.35|71.95|72.44|72.04|72.31|71.91|60
1721677200000|2024-07-22 19:40:00|72.36|71.96|72.38|71.98|72.43|72.03|72.32|71.92|96
1721677500000|2024-07-22 19:45:00|72.39|71.99|72.46|72.06|72.5|72.1|72.38|71.98|92
1721677800000|2024-07-22 19:50:00|72.45|72.05|72.41|72.01|72.53|72.13|72.39|71.99|103
1721678100000|2024-07-22 19:55:00|72.42|72.02|72.5|72.1|72.52|72.12|72.42|72.02|54
1721678400000|2024-07-22 20:00:00|72.52|72.12|72.5|72.1|72.57|72.17|72.39|71.99|145
1721678700000|2024-07-22 20:05:00|72.51|72.11|72.55|72.15|72.58|72.18|72.5|72.1|168
1721679000000|2024-07-22 20:10:00|72.54|72.14|72.65|72.25|72.66|72.26|72.54|72.14|101
1721679300000|2024-07-22 20:15:00|72.64|72.24|72.63|72.23|72.66|72.26|72.5|72.1|74
1721679600000|2024-07-22 20:20:00|72.64|72.24|72.58|72.18|72.67|72.27|72.56|72.16|117
1721679900000|2024-07-22 20:25:00|72.57|72.17|72.58|72.18|72.64|72.24|72.56|72.16|114
1721680200000|2024-07-22 20:30:00|72.57|72.17|72.39|71.99|72.6|72.2|72.39|71.99|76
1721680500000|2024-07-22 20:35:00|72.43|72.03|72.55|72.15|72.57|72.17|72.42|72.02|64
1721680800000|2024-07-22 20:40:00|72.56|72.16|72.39|71.99|72.58|72.18|72.39|71.99|102
1721681100000|2024-07-22 20:45:00|72.37|71.97|72.3|71.9|72.37|71.97|72.24|71.84|71
1721681400000|2024-07-22 20:50:00|72.31|71.91|72.34|71.94|72.45|72.05|72.24|71.84|187
1721681700000|2024-07-22 20:55:00|72.33|71.93|72.37|71.97|72.44|72.04|72.29|71.89|69
1721682000000|2024-07-22 21:00:00|72.36|71.96|72.17|71.77|72.37|71.97|72.17|71.77|63
1721682300000|2024-07-22 21:05:00|72.18|71.78|72.05|71.65|72.19|71.79|72.05|71.65|64
1721682600000|2024-07-22 21:10:00|72.04|71.64|72.03|71.63|72.07|71.67|71.95|71.55|107
1721682900000|2024-07-22 21:15:00|72.04|71.64|71.92|71.52|72.11|71.71|71.92|71.52|72
1721683200000|2024-07-22 21:20:00|71.91|71.51|71.87|71.47|71.91|71.51|71.81|71.41|70
1721683500000|2024-07-22 21:25:00|71.89|71.49|71.89|71.49|71.89|71.49|71.85|71.45|59
1721683800000|2024-07-22 21:30:00|71.88|71.48|71.97|71.57|71.98|71.58|71.85|71.45|39
1721684100000|2024-07-22 21:35:00|71.98|71.58|72.01|71.61|72.02|71.62|71.96|71.56|49
1721684400000|2024-07-22 21:40:00|72.02|71.62|72.01|71.61|72.02|71.62|72.01|71.61|2
1721684700000|2024-07-22 21:45:00|72.02|71.62|72.01|71.61|72.02|71.62|72.01|71.61|4
1721685000000|2024-07-22 21:50:00|72|71.6|71.85|71.45|72.01|71.61|71.84|71.44|52
1721685300000|2024-07-22 21:55:00|71.86|71.46|71.89|71.49|71.92|71.52|71.82|71.42|41
1721685600000|2024-07-22 22:00:00|71.88|71.48|71.84|71.44|71.88|71.48|71.8|71.4|89
1721685900000|2024-07-22 22:05:00|71.85|71.45|71.7|71.3|71.85|71.45|71.69|71.29|227
1721686200000|2024-07-22 22:10:00|71.69|71.29|71.58|71.18|71.7|71.3|71.35|70.95|166
1721686500000|2024-07-22 22:15:00|71.57|71.17|71.53|71.13|71.71|71.31|71.4|71|195
1721686800000|2024-07-22 22:20:00|71.52|71.12|71.45|71.05|71.58|71.18|71.42|71.02|171
1721687100000|2024-07-22 22:25:00|71.46|71.06|71.6|71.2|71.65|71.25|71.42|71.02|142
1721687400000|2024-07-22 22:30:00|71.61|71.21|71.66|71.26|71.69|71.29|71.55|71.15|94
1721687700000|2024-07-22 22:35:00|71.67|71.27|71.58|71.18|71.78|71.38|71.58|71.18|79
1721688000000|2024-07-22 22:40:00|71.59|71.19|71.67|71.27|71.7|71.3|71.59|71.19|104
1721688300000|2024-07-22 22:45:00|71.66|71.26|71.64|71.24|71.74|71.34|71.61|71.21|90
1721688600000|2024-07-22 22:50:00|71.65|71.25|71.64|71.24|71.69|71.29|71.59|71.19|79
1721688900000|2024-07-22 22:55:00|71.63|71.23|71.51|71.11|71.64|71.24|71.49|71.09|138
1721689200000|2024-07-22 23:00:00|71.5|71.1|71.42|71.02|71.53|71.13|71.37|70.97|154
1721689500000|2024-07-22 23:05:00|71.43|71.03|71.17|70.77|71.48|71.08|71.16|70.76|170
1721689800000|2024-07-22 23:10:00|71.19|70.79|71.07|70.67|71.22|70.82|70.97|70.57|249
1721690100000|2024-07-22 23:15:00|71.08|70.68|71.29|70.89|71.32|70.92|71|70.6|267
1721690400000|2024-07-22 23:20:00|71.3|70.9|71.38|70.98|71.4|71|71.25|70.85|181
1721690700000|2024-07-22 23:25:00|71.39|70.99|71.4|71|71.42|71.02|71.34|70.94|198
1721691000000|2024-07-22 23:30:00|71.39|70.99|71.52|71.12|71.57|71.17|71.38|70.98|191
1721691300000|2024-07-22 23:35:00|71.51|71.11|71.58|71.18|71.58|71.18|71.39|70.99|68
1721691600000|2024-07-22 23:40:00|71.57|71.17|71.6|71.2|71.61|71.21|71.51|71.11|61
1721691900000|2024-07-22 23:45:00|71.61|71.21|71.55|71.15|71.63|71.23|71.51|71.11|69
1721692200000|2024-07-22 23:50:00|71.56|71.16|71.51|71.11|71.6|71.2|71.45|71.05|145
1721692500000|2024-07-22 23:55:00|71.5|71.1|71.47|71.07|71.5|71.1|71.4|71|160
1721692800000|2024-07-23 00:00:00|71.46|71.06|71.47|71.07|71.54|71.14|71.39|70.99|193
1721693100000|2024-07-23 00:05:00|71.46|71.06|71.62|71.22|71.65|71.25|71.46|71.06|176
1721693400000|2024-07-23 00:10:00|71.63|71.23|71.7|71.3|71.73|71.33|71.59|71.19|103
1721693700000|2024-07-23 00:15:00|71.71|71.31|71.73|71.33|71.8|71.4|71.67|71.27|162
1721694000000|2024-07-23 00:20:00|71.72|71.32|71.69|71.29|71.75|71.35|71.62|71.22|104
1721694300000|2024-07-23 00:25:00|71.67|71.27|71.72|71.32|71.75|71.35|71.67|71.27|80
1721694600000|2024-07-23 00:30:00|71.73|71.33|71.91|71.51|71.94|71.54|71.71|71.31|194
1721694900000|2024-07-23 00:35:00|71.9|71.5|71.94|71.54|71.95|71.55|71.86|71.46|118
1721695200000|2024-07-23 00:40:00|71.93|71.53|71.86|71.46|71.94|71.54|71.82|71.42|74
1721695500000|2024-07-23 00:45:00|71.87|71.47|72.13|71.73|72.14|71.74|71.85|71.45|176
1721695800000|2024-07-23 00:50:00|72.12|71.72|72.06|71.66|72.16|71.76|72.06|71.66|88
1721696100000|2024-07-23 00:55:00|72.07|71.67|71.93|71.53|72.07|71.67|71.93|71.53|42
1721696400000|2024-07-23 01:00:00|71.94|71.54|72.06|71.66|72.08|71.68|71.92|71.52|145
1721696700000|2024-07-23 01:05:00|72.07|71.67|72.13|71.73|72.2|71.8|72.06|71.66|131
1721697000000|2024-07-23 01:10:00|72.14|71.74|72.49|72.09|72.5|72.1|72.07|71.67|124
1721697300000|2024-07-23 01:15:00|72.5|72.1|72.59|72.19|72.68|72.28|72.5|72.1|146
1721697600000|2024-07-23 01:20:00|72.6|72.2|72.72|72.32|72.74|72.34|72.58|72.18|151
1721697900000|2024-07-23 01:25:00|72.73|72.33|72.72|72.32|72.98|72.58|72.68|72.28|184
1721698200000|2024-07-23 01:30:00|72.73|72.33|72.83|72.43|73.06|72.66|72.69|72.29|287
1721698500000|2024-07-23 01:35:00|72.84|72.44|72.72|72.32|72.95|72.55|72.52|72.12|309
1721698800000|2024-07-23 01:40:00|72.73|72.33|72.53|72.13|72.73|72.33|72.53|72.13|195
1721699100000|2024-07-23 01:45:00|72.54|72.14|72.63|72.23|72.75|72.35|72.54|72.14|204
1721699400000|2024-07-23 01:50:00|72.64|72.24|72.64|72.24|72.73|72.33|72.64|72.24|119
1721699700000|2024-07-23 01:55:00|72.65|72.25|72.49|72.09|72.74|72.34|72.49|72.09|134
1721700000000|2024-07-23 02:00:00|72.5|72.1|72.55|72.15|72.67|72.27|72.5|72.1|204
1721700300000|2024-07-23 02:05:00|72.54|72.14|72.53|72.13|72.68|72.28|72.51|72.11|173
1721700600000|2024-07-23 02:10:00|72.52|72.12|72.33|71.93|72.56|72.16|72.33|71.93|171
1721700900000|2024-07-23 02:15:00|72.3|71.9|72.4|72|72.42|72.02|72.22|71.82|162
1721701200000|2024-07-23 02:20:00|72.39|71.99|72.4|72|72.46|72.06|72.33|71.93|85
1721701500000|2024-07-23 02:25:00|72.39|71.99|72.41|72.01|72.46|72.06|72.35|71.95|77
1721701800000|2024-07-23 02:30:00|72.4|72|72.56|72.16|72.65|72.25|72.4|72|143
1721702100000|2024-07-23 02:35:00|72.55|72.15|72.55|72.15|72.6|72.2|72.47|72.07|88
1721702400000|2024-07-23 02:40:00|72.54|72.14|72.59|72.19|72.62|72.22|72.53|72.13|57
1721702700000|2024-07-23 02:45:00|72.58|72.18|72.42|72.02|72.65|72.25|72.4|72|79
1721703000000|2024-07-23 02:50:00|72.43|72.03|72.53|72.13|72.53|72.13|72.42|72.02|99
1721703300000|2024-07-23 02:55:00|72.54|72.14|72.5|72.1|72.59|72.19|72.46|72.06|70
1721703600000|2024-07-23 03:00:00|72.49|72.09|72.48|72.08|72.55|72.15|72.44|72.04|62
1721703900000|2024-07-23 03:05:00|72.49|72.09|72.52|72.12|72.53|72.13|72.45|72.05|61
1721704200000|2024-07-23 03:10:00|72.51|72.11|72.44|72.04|72.53|72.13|72.42|72.02|55
1721704500000|2024-07-23 03:15:00|72.43|72.03|72.44|72.04|72.48|72.08|72.36|71.96|79
1721704800000|2024-07-23 03:20:00|72.45|72.05|72.42|72.02|72.46|72.06|72.33|71.93|41
1721705100000|2024-07-23 03:25:00|72.43|72.03|72.34|71.94|72.46|72.06|72.34|71.94|55
1721705400000|2024-07-23 03:30:00|72.35|71.95|72.31|71.91|72.36|71.96|72.3|71.9|82
1721705700000|2024-07-23 03:35:00|72.32|71.92|72.3|71.9|72.33|71.93|72.26|71.86|66
1721706000000|2024-07-23 03:40:00|72.29|71.89|72.27|71.87|72.31|71.91|72.22|71.82|78
1721706300000|2024-07-23 03:45:00|72.28|71.88|72.31|71.91|72.32|71.92|72.26|71.86|42
1721706600000|2024-07-23 03:50:00|72.32|71.92|72.23|71.83|72.32|71.92|72.16|71.76|71
1721706900000|2024-07-23 03:55:00|72.22|71.82|72.15|71.75|72.24|71.84|72.15|71.75|60
1721707200000|2024-07-23 04:00:00|72.14|71.74|72.11|71.71|72.19|71.79|72.1|71.7|71
1721707500000|2024-07-23 04:05:00|72.1|71.7|72.1|71.7|72.14|71.74|72.07|71.67|72
1721707800000|2024-07-23 04:10:00|72.09|71.69|72.1|71.7|72.13|71.73|72.09|71.69|52
1721708100000|2024-07-23 04:15:00|72.09|71.69|72.1|71.7|72.17|71.77|72.09|71.69|30
1721708400000|2024-07-23 04:20:00|72.09|71.69|72|71.6|72.09|71.69|71.99|71.59|53
1721708700000|2024-07-23 04:25:00|72.01|71.61|71.98|71.58|72.03|71.63|71.91|71.51|80
1721709000000|2024-07-23 04:30:00|71.97|71.57|71.86|71.46|71.97|71.57|71.85|71.45|160
1721709300000|2024-07-23 04:35:00|71.85|71.45|71.63|71.23|71.89|71.49|71.62|71.22|136
1721709600000|2024-07-23 04:40:00|71.64|71.24|71.57|71.17|71.69|71.29|71.51|71.11|208
1721709900000|2024-07-23 04:45:00|71.58|71.18|71.63|71.23|71.74|71.34|71.5|71.1|224
1721710200000|2024-07-23 04:50:00|71.64|71.24|71.75|71.35|71.79|71.39|71.61|71.21|139
1721710500000|2024-07-23 04:55:00|71.73|71.33|71.63|71.23|71.77|71.37|71.63|71.23|82
1721710800000|2024-07-23 05:00:00|71.62|71.22|71.6|71.2|71.75|71.35|71.59|71.19|148
1721711100000|2024-07-23 05:05:00|71.61|71.21|71.42|71.02|71.68|71.28|71.41|71.01|194
1721711400000|2024-07-23 05:10:00|71.43|71.03|71.55|71.15|71.66|71.26|71.4|71|181
1721711700000|2024-07-23 05:15:00|71.56|71.16|71.24|70.84|71.63|71.23|71.24|70.84|218
1721712000000|2024-07-23 05:20:00|71.26|70.86|71.06|70.66|71.34|70.94|70.96|70.56|373
1721712300000|2024-07-23 05:25:00|71.05|70.65|71.2|70.8|71.21|70.81|70.97|70.57|255
1721712600000|2024-07-23 05:30:00|71.21|70.81|71.02|70.62|71.21|70.81|70.85|70.45|295
1721712900000|2024-07-23 05:35:00|71.03|70.63|71.04|70.64|71.05|70.65|70.9|70.5|253
1721713200000|2024-07-23 05:40:00|71.05|70.65|70.9|70.5|71.11|70.71|70.86|70.46|167
1721713500000|2024-07-23 05:45:00|70.91|70.51|71.03|70.63|71.09|70.69|70.85|70.45|148
1721713800000|2024-07-23 05:50:00|71.02|70.62|70.95|70.55|71.02|70.62|70.87|70.47|169
1721714100000|2024-07-23 05:55:00|70.94|70.54|70.96|70.56|70.99|70.59|70.85|70.45|171
1721714400000|2024-07-23 06:00:00|70.94|70.54|71.14|70.74|71.17|70.77|70.89|70.49|161
1721714700000|2024-07-23 06:05:00|71.13|70.73|71.28|70.88|71.29|70.89|71.04|70.64|94
1721715000000|2024-07-23 06:10:00|71.27|70.87|71.23|70.83|71.3|70.9|71.23|70.83|87
1721715300000|2024-07-23 06:15:00|71.24|70.84|71.18|70.78|71.36|70.96|71.18|70.78|116
1721715600000|2024-07-23 06:20:00|71.19|70.79|70.98|70.58|71.21|70.81|70.98|70.58|163
1721715900000|2024-07-23 06:25:00|70.97|70.57|70.99|70.59|71.04|70.64|70.9|70.5|83
1721716200000|2024-07-23 06:30:00|70.98|70.58|70.93|70.53|71.01|70.61|70.84|70.44|150
1721716500000|2024-07-23 06:35:00|70.94|70.54|70.75|70.35|71.01|70.61|70.73|70.33|140
1721716800000|2024-07-23 06:40:00|70.77|70.37|70.98|70.58|70.98|70.58|70.76|70.36|192
1721717100000|2024-07-23 06:45:00|70.99|70.59|70.96|70.56|71.02|70.62|70.82|70.42|202
1721717400000|2024-07-23 06:50:00|70.97|70.57|71.04|70.64|71.07|70.67|70.94|70.54|157
1721717700000|2024-07-23 06:55:00|71.05|70.65|71.06|70.66|71.11|70.71|70.98|70.58|98
1721718000000|2024-07-23 07:00:00|71.07|70.67|71.06|70.66|71.07|70.67|70.89|70.49|193
1721718300000|2024-07-23 07:05:00|71.07|70.67|70.89|70.49|71.11|70.71|70.89|70.49|143
1721718600000|2024-07-23 07:10:00|70.88|70.48|70.93|70.53|70.97|70.57|70.84|70.44|192
1721718900000|2024-07-23 07:15:00|70.92|70.52|71.02|70.62|71.13|70.73|70.9|70.5|233
1721719200000|2024-07-23 07:20:00|71.01|70.61|70.99|70.59|71.03|70.63|70.96|70.56|140
1721719500000|2024-07-23 07:25:00|71|70.6|70.87|70.47|71.01|70.61|70.8|70.4|126
1721719800000|2024-07-23 07:30:00|70.88|70.48|71.25|70.85|71.29|70.89|70.8|70.4|235
1721720100000|2024-07-23 07:35:00|71.26|70.86|71.31|70.91|71.36|70.96|71.18|70.78|140
1721720400000|2024-07-23 07:40:00|71.32|70.92|71.49|71.09|71.55|71.15|71.3|70.9|159
1721720700000|2024-07-23 07:45:00|71.5|71.1|71.47|71.07|71.53|71.13|71.4|71|118
1721721000000|2024-07-23 07:50:00|71.48|71.08|71.42|71.02|71.51|71.11|71.36|70.96|136
1721721300000|2024-07-23 07:55:00|71.41|71.01|71.44|71.04|71.44|71.04|71.35|70.95|114
1721721600000|2024-07-23 08:00:00|71.45|71.05|71.55|71.15|71.59|71.19|71.37|70.97|106
1721721900000|2024-07-23 08:05:00|71.54|71.14|71.47|71.07|71.57|71.17|71.41|71.01|127
1721722200000|2024-07-23 08:10:00|71.46|71.06|71.49|71.09|71.49|71.09|71.41|71.01|171
1721722500000|2024-07-23 08:15:00|71.48|71.08|71.44|71.04|71.52|71.12|71.41|71.01|54
1721722800000|2024-07-23 08:20:00|71.45|71.05|71.38|70.98|71.49|71.09|71.35|70.95|111
1721723100000|2024-07-23 08:25:00|71.37|70.97|71.51|71.11|71.57|71.17|71.29|70.89|149
1721723400000|2024-07-23 08:30:00|71.52|71.12|71.85|71.45|71.91|71.51|71.52|71.12|231
1721723700000|2024-07-23 08:35:00|71.86|71.46|71.85|71.45|71.92|71.52|71.75|71.35|273
1721724000000|2024-07-23 08:40:00|71.84|71.44|71.72|71.32|71.87|71.47|71.7|71.3|220
1721724300000|2024-07-23 08:45:00|71.73|71.33|71.78|71.38|71.85|71.45|71.68|71.28|187
1721724600000|2024-07-23 08:50:00|71.77|71.37|71.83|71.43|71.93|71.53|71.77|71.37|173
1721724900000|2024-07-23 08:55:00|71.82|71.42|71.87|71.47|71.88|71.48|71.82|71.42|108
1721725200000|2024-07-23 09:00:00|71.88|71.48|71.96|71.56|71.96|71.56|71.8|71.4|162
1721725500000|2024-07-23 09:05:00|71.95|71.55|71.94|71.54|72.01|71.61|71.87|71.47|86
1721725800000|2024-07-23 09:10:00|71.96|71.56|71.86|71.46|72.03|71.63|71.81|71.41|111
1721726100000|2024-07-23 09:15:00|71.87|71.47|72.01|71.61|72.07|71.67|71.82|71.42|157
1721726400000|2024-07-23 09:20:00|72.02|71.62|72.16|71.76|72.16|71.76|71.93|71.53|141
1721726700000|2024-07-23 09:25:00|72.15|71.75|72.26|71.86|72.28|71.88|72.11|71.71|150
1721727000000|2024-07-23 09:30:00|72.27|71.87|72.52|72.12|72.53|72.13|72.26|71.86|147
1721727300000|2024-07-23 09:35:00|72.53|72.13|72.44|72.04|72.54|72.14|72.37|71.97|181
1721727600000|2024-07-23 09:40:00|72.45|72.05|72.48|72.08|72.55|72.15|72.42|72.02|91
1721727900000|2024-07-23 09:45:00|72.49|72.09|72.44|72.04|72.52|72.12|72.31|71.91|69
1721728200000|2024-07-23 09:50:00|72.45|72.05|72.62|72.22|72.63|72.23|72.42|72.02|123
1721728500000|2024-07-23 09:55:00|72.61|72.21|72.63|72.23|72.69|72.29|72.57|72.17|139
1721728800000|2024-07-23 10:00:00|72.6|72.2|72.48|72.08|72.62|72.22|72.4|72|61
1721729100000|2024-07-23 10:05:00|72.49|72.09|72.51|72.11|72.6|72.2|72.42|72.02|115
1721729400000|2024-07-23 10:10:00|72.5|72.1|72.51|72.11|72.6|72.2|72.49|72.09|90
1721729700000|2024-07-23 10:15:00|72.5|72.1|72.48|72.08|72.53|72.13|72.35|71.95|83
1721730000000|2024-07-23 10:20:00|72.47|72.07|72.55|72.15|72.59|72.19|72.36|71.96|123
1721730300000|2024-07-23 10:25:00|72.56|72.16|72.71|72.31|72.72|72.32|72.56|72.16|56
1721730600000|2024-07-23 10:30:00|72.7|72.3|72.77|72.37|72.8|72.4|72.68|72.28|142
1721730900000|2024-07-23 10:35:00|72.78|72.38|72.82|72.42|72.82|72.42|72.74|72.34|97
1721731200000|2024-07-23 10:40:00|72.81|72.41|72.82|72.42|72.84|72.44|72.79|72.39|46
1721731500000|2024-07-23 10:45:00|72.8|72.4|72.62|72.22|72.82|72.42|72.58|72.18|75
1721731800000|2024-07-23 10:50:00|72.63|72.23|72.67|72.27|72.72|72.32|72.63|72.23|94
1721732100000|2024-07-23 10:55:00|72.68|72.28|72.54|72.14|72.71|72.31|72.54|72.14|78
1721732400000|2024-07-23 11:00:00|72.53|72.13|72.26|71.86|72.54|72.14|72.1|71.7|262
1721732700000|2024-07-23 11:05:00|72.27|71.87|72.59|72.19|72.62|72.22|72.26|71.86|227
1721733000000|2024-07-23 11:10:00|72.6|72.2|72.55|72.15|72.68|72.28|72.5|72.1|183
1721733300000|2024-07-23 11:15:00|72.56|72.16|72.58|72.18|72.66|72.26|72.49|72.09|199
1721733600000|2024-07-23 11:20:00|72.57|72.17|72.34|71.94|72.57|72.17|72.28|71.88|179
1721733900000|2024-07-23 11:25:00|72.35|71.95|72.47|72.07|72.56|72.16|72.33|71.93|228
1721734200000|2024-07-23 11:30:00|72.46|72.06|72.58|72.18|72.61|72.21|72.35|71.95|186
1721734500000|2024-07-23 11:35:00|72.57|72.17|72.61|72.21|72.66|72.26|72.53|72.13|133
1721734800000|2024-07-23 11:40:00|72.62|72.22|72.58|72.18|72.65|72.25|72.57|72.17|63
1721735100000|2024-07-23 11:45:00|72.57|72.17|72.61|72.21|72.63|72.23|72.57|72.17|68
1721735400000|2024-07-23 11:50:00|72.62|72.22|72.5|72.1|72.63|72.23|72.48|72.08|63
1721735700000|2024-07-23 11:55:00|72.49|72.09|72.38|71.98|72.53|72.13|72.38|71.98|57
1721736000000|2024-07-23 12:00:00|72.37|71.97|72.4|72|72.44|72.04|72.34|71.94|84
1721736300000|2024-07-23 12:05:00|72.41|72.01|72.33|71.93|72.47|72.07|72.33|71.93|110
1721736600000|2024-07-23 12:10:00|72.34|71.94|72.25|71.85|72.4|72|72.21|71.81|165
1721736900000|2024-07-23 12:15:00|72.26|71.86|72.41|72.01|72.46|72.06|72.25|71.85|104
1721737200000|2024-07-23 12:20:00|72.42|72.02|72.25|71.85|72.44|72.04|72.24|71.84|93
1721737500000|2024-07-23 12:25:00|72.24|71.84|72.03|71.63|72.27|71.87|72.01|71.61|195
1721737800000|2024-07-23 12:30:00|72.02|71.62|71.98|71.58|72.06|71.66|71.87|71.47|209
1721738100000|2024-07-23 12:35:00|72|71.6|72.37|71.97|72.38|71.98|72|71.6|146
1721738400000|2024-07-23 12:40:00|72.36|71.96|72.34|71.94|72.41|72.01|72.27|71.87|166
1721738700000|2024-07-23 12:45:00|72.33|71.93|72.37|71.97|72.46|72.06|72.33|71.93|71
1721739000000|2024-07-23 12:50:00|72.36|71.96|72.36|71.96|72.44|72.04|72.32|71.92|73
1721739300000|2024-07-23 12:55:00|72.35|71.95|72.38|71.98|72.46|72.06|72.33|71.93|72
1721739600000|2024-07-23 13:00:00|72.37|71.97|72.44|72.04|72.49|72.09|72.24|71.84|139
1721739900000|2024-07-23 13:05:00|72.43|72.03|72.27|71.87|72.46|72.06|72.19|71.79|204
1721740200000|2024-07-23 13:10:00|72.28|71.88|72.15|71.75|72.31|71.91|72.04|71.64|255
1721740500000|2024-07-23 13:15:00|72.16|71.76|72.28|71.88|72.28|71.88|72.06|71.66|235
1721740800000|2024-07-23 13:20:00|72.27|71.87|72.44|72.04|72.48|72.08|72.25|71.85|183
1721741100000|2024-07-23 13:25:00|72.43|72.03|72.27|71.87|72.47|72.07|72.09|71.69|215
1721741400000|2024-07-23 13:30:00|72.26|71.86|72.53|72.13|72.53|72.13|71.81|71.41|517
1721741700000|2024-07-23 13:35:00|72.51|72.11|72.38|71.98|72.7|72.3|72.29|71.89|476
1721742000000|2024-07-23 13:40:00|72.39|71.99|72.32|71.92|72.42|72.02|72.11|71.71|483
1721742300000|2024-07-23 13:45:00|72.33|71.93|72.01|71.61|72.33|71.93|71.81|71.41|437
1721742600000|2024-07-23 13:50:00|72|71.6|71.87|71.47|72.04|71.64|71.81|71.41|409
1721742900000|2024-07-23 13:55:00|71.88|71.48|72.05|71.65|72.15|71.75|71.88|71.48|258
1721743200000|2024-07-23 14:00:00|72.04|71.64|72.06|71.66|72.16|71.76|71.81|71.41|285
1721743500000|2024-07-23 14:05:00|72.07|71.67|72.39|71.99|72.46|72.06|72.03|71.63|341
1721743800000|2024-07-23 14:10:00|72.38|71.98|72.58|72.18|72.58|72.18|72.35|71.95|198
1721744100000|2024-07-23 14:15:00|72.59|72.19|72.83|72.43|72.97|72.57|72.55|72.15|257
1721744400000|2024-07-23 14:20:00|72.84|72.44|72.82|72.42|72.97|72.57|72.81|72.41|173
1721744700000|2024-07-23 14:25:00|72.83|72.43|72.87|72.47|73.02|72.62|72.83|72.43|176
1721745000000|2024-07-23 14:30:00|72.85|72.45|73.06|72.66|73.07|72.67|72.85|72.45|249
1721745300000|2024-07-23 14:35:00|73.05|72.65|73.15|72.75|73.3|72.9|72.98|72.58|330
1721745600000|2024-07-23 14:40:00|73.14|72.74|73.15|72.75|73.18|72.78|73|72.6|283
1721745900000|2024-07-23 14:45:00|73.14|72.74|73.02|72.62|73.16|72.76|72.9|72.5|309
1721746200000|2024-07-23 14:50:00|73.01|72.61|73.1|72.7|73.12|72.72|72.98|72.58|190
1721746500000|2024-07-23 14:55:00|73.11|72.71|73.06|72.66|73.13|72.73|73.02|72.62|156
1721746800000|2024-07-23 15:00:00|73.07|72.67|72.78|72.38|73.09|72.69|72.73|72.33|184
1721747100000|2024-07-23 15:05:00|72.79|72.39|72.75|72.35|72.81|72.41|72.58|72.18|257
1721747400000|2024-07-23 15:10:00|72.74|72.34|72.86|72.46|72.92|72.52|72.74|72.34|241
1721747700000|2024-07-23 15:15:00|72.87|72.47|72.85|72.45|72.94|72.54|72.77|72.37|232
1721748000000|2024-07-23 15:20:00|72.86|72.46|72.91|72.51|72.99|72.59|72.8|72.4|210
1721748300000|2024-07-23 15:25:00|72.9|72.5|72.44|72.04|72.94|72.54|72.44|72.04|340
1721748600000|2024-07-23 15:30:00|72.43|72.03|72.48|72.08|72.64|72.24|72.35|71.95|405
1721748900000|2024-07-23 15:35:00|72.49|72.09|72.61|72.21|72.83|72.43|72.43|72.03|399
1721749200000|2024-07-23 15:40:00|72.62|72.22|72.45|72.05|72.75|72.35|72.42|72.02|295
1721749500000|2024-07-23 15:45:00|72.44|72.04|72.27|71.87|72.55|72.15|72.17|71.77|188
1721749800000|2024-07-23 15:50:00|72.28|71.88|72.31|71.91|72.41|72.01|72.22|71.82|183
1721750100000|2024-07-23 15:55:00|72.32|71.92|72.53|72.13|72.59|72.19|72.3|71.9|148
1721750400000|2024-07-23 16:00:00|72.52|72.12|72.58|72.18|72.58|72.18|72.32|71.92|215
1721750700000|2024-07-23 16:05:00|72.57|72.17|72.58|72.18|72.67|72.27|72.52|72.12|190
1721751000000|2024-07-23 16:10:00|72.59|72.19|72.38|71.98|72.62|72.22|72.21|71.81|233
1721751300000|2024-07-23 16:15:00|72.37|71.97|72.4|72|72.55|72.15|72.28|71.88|249
1721751600000|2024-07-23 16:20:00|72.41|72.01|72.44|72.04|72.57|72.17|72.36|71.96|197
1721751900000|2024-07-23 16:25:00|72.45|72.05|72.25|71.85|72.53|72.13|72.21|71.81|198
1721752200000|2024-07-23 16:30:00|72.26|71.86|72.23|71.83|72.34|71.94|72.03|71.63|254
1721752500000|2024-07-23 16:35:00|72.24|71.84|72.07|71.67|72.32|71.92|71.98|71.58|230
1721752800000|2024-07-23 16:40:00|72.08|71.68|71.71|71.31|72.19|71.79|71.65|71.25|195
1721753100000|2024-07-23 16:45:00|71.72|71.32|71.79|71.39|72|71.6|71.68|71.28|246
1721753400000|2024-07-23 16:50:00|71.78|71.38|71.17|70.77|71.8|71.4|71.11|70.71|377
1721753700000|2024-07-23 16:55:00|71.18|70.78|70.87|70.47|71.28|70.88|70.83|70.43|372
1721754000000|2024-07-23 17:00:00|70.86|70.46|71.12|70.72|71.28|70.88|70.67|70.27|524
1721754300000|2024-07-23 17:05:00|71.11|70.71|71.1|70.7|71.17|70.77|70.64|70.24|458
1721754600000|2024-07-23 17:10:00|71.09|70.69|71.09|70.69|71.12|70.72|70.86|70.46|386
1721754900000|2024-07-23 17:15:00|71.07|70.67|71.29|70.89|71.3|70.9|71.07|70.67|116
1721755200000|2024-07-23 17:20:00|71.28|70.88|71.41|71.01|71.43|71.03|71.12|70.72|228
1721755500000|2024-07-23 17:25:00|71.42|71.02|71.42|71.02|71.46|71.06|71.34|70.94|154
1721755800000|2024-07-23 17:30:00|71.41|71.01|71.28|70.88|71.41|71.01|71.07|70.67|252
1721756100000|2024-07-23 17:35:00|71.27|70.87|71.45|71.05|71.51|71.11|71.25|70.85|163
1721756400000|2024-07-23 17:40:00|71.46|71.06|71.58|71.18|71.58|71.18|71.34|70.94|135
1721756700000|2024-07-23 17:45:00|71.59|71.19|71.4|71|71.66|71.26|71.34|70.94|180
1721757000000|2024-07-23 17:50:00|71.39|70.99|71.59|71.19|71.6|71.2|71.35|70.95|234
1721757300000|2024-07-23 17:55:00|71.6|71.2|71.71|71.31|71.71|71.31|71.57|71.17|74
1721757600000|2024-07-23 18:00:00|71.7|71.3|71.86|71.46|71.94|71.54|71.68|71.28|158
1721757900000|2024-07-23 18:05:00|71.85|71.45|71.88|71.48|71.94|71.54|71.72|71.32|199
1721758200000|2024-07-23 18:10:00|71.89|71.49|71.92|71.52|71.97|71.57|71.84|71.44|113
1721758500000|2024-07-23 18:15:00|71.93|71.53|72.23|71.83|72.23|71.83|71.92|71.52|147
1721758800000|2024-07-23 18:20:00|72.22|71.82|72.32|71.92|72.36|71.96|72.16|71.76|163
1721759100000|2024-07-23 18:25:00|72.33|71.93|72.13|71.73|72.33|71.93|72.02|71.62|147
1721759400000|2024-07-23 18:30:00|72.14|71.74|71.99|71.59|72.26|71.86|71.99|71.59|176
1721759700000|2024-07-23 18:35:00|71.98|71.58|72.09|71.69|72.13|71.73|71.94|71.54|193
1721760000000|2024-07-23 18:40:00|72.08|71.68|72.06|71.66|72.09|71.69|71.97|71.57|121
1721760300000|2024-07-23 18:45:00|72.07|71.67|72.05|71.65|72.18|71.78|72|71.6|233
1721760600000|2024-07-23 18:50:00|72.06|71.66|72.06|71.66|72.1|71.7|71.95|71.55|175
1721760900000|2024-07-23 18:55:00|72.05|71.65|72.04|71.64|72.06|71.66|71.96|71.56|82
1721761200000|2024-07-23 19:00:00|72.05|71.65|72.16|71.76|72.22|71.82|72.03|71.63|134
1721761500000|2024-07-23 19:05:00|72.17|71.77|72.32|71.92|72.32|71.92|72.17|71.77|119
1721761800000|2024-07-23 19:10:00|72.31|71.91|72.37|71.97|72.38|71.98|72.3|71.9|149
1721762100000|2024-07-23 19:15:00|72.36|71.96|72.28|71.88|72.38|71.98|72.26|71.86|106
1721762400000|2024-07-23 19:20:00|72.27|71.87|72.34|71.94|72.36|71.96|72.23|71.83|131
1721762700000|2024-07-23 19:25:00|72.35|71.95|72.35|71.95|72.37|71.97|72.22|71.82|183
1721763000000|2024-07-23 19:30:00|72.32|71.92|72.29|71.89|72.36|71.96|72.23|71.83|149
1721763300000|2024-07-23 19:35:00|72.28|71.88|72.29|71.89|72.39|71.99|72.27|71.87|174
1721763600000|2024-07-23 19:40:00|72.28|71.88|72.31|71.91|72.35|71.95|72.24|71.84|221
1721763900000|2024-07-23 19:45:00|72.32|71.92|72.45|72.05|72.46|72.06|72.29|71.89|246
1721764200000|2024-07-23 19:50:00|72.46|72.06|72.42|72.02|72.54|72.14|72.35|71.95|268
1721764500000|2024-07-23 19:55:00|72.41|72.01|72.49|72.09|72.53|72.13|72.37|71.97|260
1721764800000|2024-07-23 20:00:00|72.48|72.08|72.6|72.2|72.64|72.24|72.33|71.93|231
1721765100000|2024-07-23 20:05:00|72.61|72.21|72.51|72.11|72.67|72.27|72.5|72.1|194
1721765400000|2024-07-23 20:10:00|72.5|72.1|72.65|72.25|72.72|72.32|72.5|72.1|121
1721765700000|2024-07-23 20:15:00|72.66|72.26|72.59|72.19|72.67|72.27|72.49|72.09|130
1721766000000|2024-07-23 20:20:00|72.6|72.2|72.77|72.37|72.79|72.39|72.59|72.19|137
1721766300000|2024-07-23 20:25:00|72.78|72.38|72.72|72.32|72.84|72.44|72.72|72.32|120
1721766600000|2024-07-23 20:30:00|72.73|72.33|72.76|72.36|72.79|72.39|72.68|72.28|163
1721766900000|2024-07-23 20:35:00|72.77|72.37|72.84|72.44|72.9|72.5|72.77|72.37|82
1721767200000|2024-07-23 20:40:00|72.85|72.45|72.77|72.37|72.86|72.46|72.76|72.36|45
1721767500000|2024-07-23 20:45:00|72.78|72.38|72.85|72.45|72.96|72.56|72.77|72.37|127
1721767800000|2024-07-23 20:50:00|72.84|72.44|72.81|72.41|72.91|72.51|72.79|72.39|119
1721768100000|2024-07-23 20:55:00|72.8|72.4|72.61|72.21|72.86|72.46|72.6|72.2|146
1721768400000|2024-07-23 21:00:00|72.6|72.2|72.64|72.24|72.64|72.24|72.53|72.13|92
1721768700000|2024-07-23 21:05:00|72.63|72.23|72.71|72.31|72.75|72.35|72.63|72.23|87
1721769000000|2024-07-23 21:10:00|72.7|72.3|72.69|72.29|72.73|72.33|72.62|72.22|135
1721769300000|2024-07-23 21:15:00|72.7|72.3|72.8|72.4|72.81|72.41|72.68|72.28|79
1721769600000|2024-07-23 21:20:00|72.81|72.41|72.84|72.44|72.89|72.49|72.78|72.38|56
1721769900000|2024-07-23 21:25:00|72.86|72.46|72.84|72.44|72.89|72.49|72.8|72.4|67
1721770200000|2024-07-23 21:30:00|72.85|72.45|72.63|72.23|72.85|72.45|72.63|72.23|41
1721770500000|2024-07-23 21:35:00|72.62|72.22|72.6|72.2|72.63|72.23|72.59|72.19|23
1721770800000|2024-07-23 21:40:00|72.59|72.19|72.58|72.18|72.61|72.21|72.58|72.18|22
1721771100000|2024-07-23 21:45:00|72.59|72.19|72.56|72.16|72.59|72.19|72.56|72.16|8
1721771400000|2024-07-23 21:50:00|72.57|72.17|72.46|72.06|72.57|72.17|72.46|72.06|38
1721771700000|2024-07-23 21:55:00|72.45|72.05|72.27|71.87|72.46|72.06|72.27|71.87|57
1721772000000|2024-07-23 22:00:00|72.26|71.86|72.38|71.98|72.38|71.98|72.16|71.76|192
1721772300000|2024-07-23 22:05:00|72.36|71.96|72.35|71.95|72.41|72.01|72.2|71.8|190
1721772600000|2024-07-23 22:10:00|72.36|71.96|72.3|71.9|72.45|72.05|72.18|71.78|150
1721772900000|2024-07-23 22:15:00|72.31|71.91|72.14|71.74|72.32|71.92|72.12|71.72|118
1721773200000|2024-07-23 22:20:00|72.15|71.75|72.18|71.78|72.28|71.88|72.12|71.72|165
1721773500000|2024-07-23 22:25:00|72.19|71.79|72.23|71.83|72.26|71.86|72.18|71.78|93
1721773800000|2024-07-23 22:30:00|72.22|71.82|72.34|71.94|72.37|71.97|72.2|71.8|126
1721774100000|2024-07-23 22:35:00|72.35|71.95|72.32|71.92|72.44|72.04|72.3|71.9|147
1721774400000|2024-07-23 22:40:00|72.33|71.93|72.45|72.05|72.49|72.09|72.32|71.92|80
1721774700000|2024-07-23 22:45:00|72.44|72.04|72.39|71.99|72.51|72.11|72.39|71.99|63
1721775000000|2024-07-23 22:50:00|72.4|72|72.39|71.99|72.49|72.09|72.38|71.98|41
1721775300000|2024-07-23 22:55:00|72.4|72|72.48|72.08|72.61|72.21|72.39|71.99|132
1721775600000|2024-07-23 23:00:00|72.49|72.09|72.54|72.14|72.62|72.22|72.47|72.07|124
1721775900000|2024-07-23 23:05:00|72.55|72.15|72.5|72.1|72.61|72.21|72.5|72.1|94
1721776200000|2024-07-23 23:10:00|72.51|72.11|73.13|72.73|73.18|72.78|72.51|72.11|112
1721776500000|2024-07-23 23:15:00|73.12|72.72|72.9|72.5|73.16|72.76|72.89|72.49|91
1721776800000|2024-07-23 23:20:00|72.89|72.49|72.93|72.53|73.04|72.64|72.85|72.45|146
1721777100000|2024-07-23 23:25:00|72.94|72.54|72.81|72.41|72.94|72.54|72.78|72.38|89
1721777400000|2024-07-23 23:30:00|72.8|72.4|73|72.6|73.04|72.64|72.8|72.4|94
1721777700000|2024-07-23 23:35:00|73.01|72.61|73.05|72.65|73.07|72.67|72.97|72.57|96
1721778000000|2024-07-23 23:40:00|73.04|72.64|73.17|72.77|73.19|72.79|73|72.6|56
1721778300000|2024-07-23 23:45:00|73.19|72.79|73.15|72.75|73.26|72.86|73.15|72.75|73
1721778600000|2024-07-23 23:50:00|73.16|72.76|73.2|72.8|73.25|72.85|73.16|72.76|44
1721778900000|2024-07-23 23:55:00|73.19|72.79|73.12|72.72|73.19|72.79|73.08|72.68|78
1721779200000|2024-07-24 00:00:00|73.11|72.71|73.27|72.87|73.27|72.87|73.1|72.7|68
1721779500000|2024-07-24 00:05:00|73.23|72.83|73.25|72.85|73.25|72.85|73.21|72.81|41
1721779800000|2024-07-24 00:10:00|73.23|72.83|73.09|72.69|73.35|72.95|73.09|72.69|77
1721780100000|2024-07-24 00:15:00|73.1|72.7|73.14|72.74|73.15|72.75|73.04|72.64|84
1721780400000|2024-07-24 00:20:00|73.13|72.73|73.24|72.84|73.25|72.85|73.11|72.71|84
1721780700000|2024-07-24 00:25:00|73.23|72.83|73.15|72.75|73.23|72.83|73.03|72.63|81
1721781000000|2024-07-24 00:30:00|73.16|72.76|72.92|72.52|73.17|72.77|72.92|72.52|211
1721781300000|2024-07-24 00:35:00|72.91|72.51|73|72.6|73.05|72.65|72.89|72.49|110
1721781600000|2024-07-24 00:40:00|72.99|72.59|72.87|72.47|73.01|72.61|72.85|72.45|90
1721781900000|2024-07-24 00:45:00|72.86|72.46|73.01|72.61|73.02|72.62|72.86|72.46|107
1721782200000|2024-07-24 00:50:00|73.03|72.63|72.93|72.53|73.04|72.64|72.93|72.53|79
1721782500000|2024-07-24 00:55:00|72.94|72.54|72.9|72.5|72.96|72.56|72.9|72.5|39
1721782800000|2024-07-24 01:00:00|72.91|72.51|73.11|72.71|73.11|72.71|72.91|72.51|152
1721783100000|2024-07-24 01:05:00|73.1|72.7|73|72.6|73.16|72.76|73|72.6|84
1721783400000|2024-07-24 01:10:00|72.99|72.59|73.02|72.62|73.03|72.63|72.93|72.53|39
1721783700000|2024-07-24 01:15:00|73.01|72.61|73|72.6|73.03|72.63|72.87|72.47|108
1721784000000|2024-07-24 01:20:00|73.01|72.61|72.99|72.59|73.1|72.7|72.98|72.58|94
1721784300000|2024-07-24 01:25:00|73|72.6|73.09|72.69|73.13|72.73|73|72.6|47
1721784600000|2024-07-24 01:30:00|73.1|72.7|73.09|72.69|73.15|72.75|73.03|72.63|54
1721784900000|2024-07-24 01:35:00|73.1|72.7|73.03|72.63|73.1|72.7|72.99|72.59|67
1721785200000|2024-07-24 01:40:00|73.04|72.64|73.03|72.63|73.06|72.66|72.93|72.53|120
1721785500000|2024-07-24 01:45:00|73.02|72.62|72.88|72.48|73.04|72.64|72.81|72.41|235
1721785800000|2024-07-24 01:50:00|72.89|72.49|73.01|72.61|73.04|72.64|72.89|72.49|122
1721786100000|2024-07-24 01:55:00|73.02|72.62|73.01|72.61|73.04|72.64|72.97|72.57|61
1721786400000|2024-07-24 02:00:00|73.02|72.62|72.88|72.48|73.06|72.66|72.88|72.48|101
1721786700000|2024-07-24 02:05:00|72.89|72.49|72.96|72.56|73.01|72.61|72.88|72.48|46
1721787000000|2024-07-24 02:10:00|72.95|72.55|72.91|72.51|72.95|72.55|72.86|72.46|32
1721787300000|2024-07-24 02:15:00|72.9|72.5|72.79|72.39|72.9|72.5|72.67|72.27|83
1721787600000|2024-07-24 02:20:00|72.78|72.38|72.74|72.34|72.82|72.42|72.65|72.25|76
1721787900000|2024-07-24 02:25:00|72.73|72.33|72.7|72.3|72.73|72.33|72.62|72.22|51
1721788200000|2024-07-24 02:30:00|72.71|72.31|72.87|72.47|72.87|72.47|72.7|72.3|106
1721788500000|2024-07-24 02:35:00|72.86|72.46|72.82|72.42|72.9|72.5|72.73|72.33|95
1721788800000|2024-07-24 02:40:00|72.81|72.41|72.83|72.43|72.87|72.47|72.74|72.34|77
1721789100000|2024-07-24 02:45:00|72.84|72.44|72.89|72.49|72.92|72.52|72.78|72.38|83
1721789400000|2024-07-24 02:50:00|72.9|72.5|73|72.6|73|72.6|72.87|72.47|46
1721789700000|2024-07-24 02:55:00|73.01|72.61|73.03|72.63|73.06|72.66|72.91|72.51|105
1721790000000|2024-07-24 03:00:00|73.02|72.62|73.05|72.65|73.14|72.74|73.02|72.62|95
1721790300000|2024-07-24 03:05:00|73.04|72.64|72.75|72.35|73.07|72.67|72.58|72.18|138
1721790600000|2024-07-24 03:10:00|72.76|72.36|72.78|72.38|72.81|72.41|72.72|72.32|35
1721790900000|2024-07-24 03:15:00|72.79|72.39|72.76|72.36|72.82|72.42|72.68|72.28|60
1721791200000|2024-07-24 03:20:00|72.78|72.38|72.89|72.49|72.9|72.5|72.78|72.38|38
1721791500000|2024-07-24 03:25:00|72.88|72.48|72.88|72.48|72.89|72.49|72.81|72.41|36
1721791800000|2024-07-24 03:30:00|72.89|72.49|72.92|72.52|72.95|72.55|72.86|72.46|37
1721792100000|2024-07-24 03:35:00|72.93|72.53|72.88|72.48|72.96|72.56|72.82|72.42|30
1721792400000|2024-07-24 03:40:00|72.89|72.49|72.92|72.52|72.95|72.55|72.86|72.46|61
1721792700000|2024-07-24 03:45:00|72.91|72.51|72.87|72.47|72.94|72.54|72.87|72.47|43
1721793000000|2024-07-24 03:50:00|72.88|72.48|72.89|72.49|72.93|72.53|72.88|72.48|24
1721793300000|2024-07-24 03:55:00|72.88|72.48|72.93|72.53|72.96|72.56|72.88|72.48|21
1721793600000|2024-07-24 04:00:00|72.92|72.52|72.88|72.48|72.97|72.57|72.81|72.41|71
1721793900000|2024-07-24 04:05:00|72.87|72.47|72.82|72.42|72.88|72.48|72.82|72.42|20
1721794200000|2024-07-24 04:10:00|72.83|72.43|72.77|72.37|72.91|72.51|72.77|72.37|83
1721794500000|2024-07-24 04:15:00|72.76|72.36|72.66|72.26|72.79|72.39|72.61|72.21|74
1721794800000|2024-07-24 04:20:00|72.67|72.27|72.6|72.2|72.67|72.27|72.57|72.17|32
1721795100000|2024-07-24 04:25:00|72.59|72.19|72.42|72.02|72.59|72.19|72.42|72.02|47
1721795400000|2024-07-24 04:30:00|72.43|72.03|72.42|72.02|72.54|72.14|72.41|72.01|67
1721795700000|2024-07-24 04:35:00|72.41|72.01|72.28|71.88|72.43|72.03|72.27|71.87|33
1721796000000|2024-07-24 04:40:00|72.29|71.89|72.39|71.99|72.39|71.99|72.28|71.88|75
1721796300000|2024-07-24 04:45:00|72.38|71.98|72.4|72|72.53|72.13|72.38|71.98|134
1721796600000|2024-07-24 04:50:00|72.39|71.99|72.38|71.98|72.41|72.01|72.35|71.95|40
1721796900000|2024-07-24 04:55:00|72.39|71.99|72.36|71.96|72.44|72.04|72.3|71.9|40
1721797200000|2024-07-24 05:00:00|72.35|71.95|72.35|71.95|72.43|72.03|72.33|71.93|46
1721797500000|2024-07-24 05:05:00|72.34|71.94|72.37|71.97|72.38|71.98|72.3|71.9|42
1721797800000|2024-07-24 05:10:00|72.36|71.96|72.28|71.88|72.36|71.96|72.22|71.82|38
1721798100000|2024-07-24 05:15:00|72.26|71.86|72.22|71.82|72.28|71.88|72.22|71.82|51
1721798400000|2024-07-24 05:20:00|72.21|71.81|72.18|71.78|72.22|71.82|72.07|71.67|66
1721798700000|2024-07-24 05:25:00|72.19|71.79|72.07|71.67|72.21|71.81|71.98|71.58|61
1721799000000|2024-07-24 05:30:00|72.08|71.68|72.24|71.84|72.26|71.86|72.04|71.64|81
1721799300000|2024-07-24 05:35:00|72.25|71.85|72.14|71.74|72.3|71.9|72.13|71.73|58
1721799600000|2024-07-24 05:40:00|72.13|71.73|72|71.6|72.17|71.77|72|71.6|74
1721799900000|2024-07-24 05:45:00|72.01|71.61|72.12|71.72|72.15|71.75|72.01|71.61|63
1721800200000|2024-07-24 05:50:00|72.13|71.73|72.21|71.81|72.26|71.86|72.13|71.73|92
1721800500000|2024-07-24 05:55:00|72.2|71.8|72.27|71.87|72.33|71.93|72.2|71.8|56
1721800800000|2024-07-24 06:00:00|72.28|71.88|72.25|71.85|72.33|71.93|72.19|71.79|55
1721801100000|2024-07-24 06:05:00|72.26|71.86|72.37|71.97|72.4|72|72.26|71.86|50
1721801400000|2024-07-24 06:10:00|72.38|71.98|72.41|72.01|72.42|72.02|72.34|71.94|64
1721801700000|2024-07-24 06:15:00|72.42|72.02|72.48|72.08|72.56|72.16|72.38|71.98|121
1721802000000|2024-07-24 06:20:00|72.47|72.07|72.44|72.04|72.49|72.09|72.4|72|41
1721802300000|2024-07-24 06:25:00|72.43|72.03|72.35|71.95|72.44|72.04|72.34|71.94|29
1721802600000|2024-07-24 06:30:00|72.34|71.94|72.35|71.95|72.45|72.05|72.33|71.93|59
1721802900000|2024-07-24 06:35:00|72.36|71.96|72.37|71.97|72.45|72.05|72.31|71.91|71
1721803200000|2024-07-24 06:40:00|72.38|71.98|72.34|71.94|72.38|71.98|72.28|71.88|65
1721803500000|2024-07-24 06:45:00|72.35|71.95|72.36|71.96|72.43|72.03|72.34|71.94|69
1721803800000|2024-07-24 06:50:00|72.37|71.97|72.34|71.94|72.37|71.97|72.3|71.9|44
1721804100000|2024-07-24 06:55:00|72.33|71.93|72.4|72|72.43|72.03|72.33|71.93|40
1721804400000|2024-07-24 07:00:00|72.41|72.01|72.4|72|72.42|72.02|72.33|71.93|65
1721804700000|2024-07-24 07:05:00|72.39|71.99|72.38|71.98|72.4|72|72.33|71.93|49
1721805000000|2024-07-24 07:10:00|72.4|72|72.42|72.02|72.43|72.03|72.36|71.96|44
1721805300000|2024-07-24 07:15:00|72.41|72.01|72.42|72.02|72.44|72.04|72.36|71.96|45
1721805600000|2024-07-24 07:20:00|72.43|72.03|72.49|72.09|72.49|72.09|72.42|72.02|73
1721805900000|2024-07-24 07:25:00|72.48|72.08|72.62|72.22|72.66|72.26|72.48|72.08|86
1721806200000|2024-07-24 07:30:00|72.61|72.21|72.64|72.24|72.66|72.26|72.59|72.19|79
1721806500000|2024-07-24 07:35:00|72.65|72.25|72.72|72.32|72.72|72.32|72.62|72.22|53
1721806800000|2024-07-24 07:40:00|72.73|72.33|72.74|72.34|72.75|72.35|72.67|72.27|89
1721807100000|2024-07-24 07:45:00|72.75|72.35|72.75|72.35|72.76|72.36|72.71|72.31|49
1721807400000|2024-07-24 07:50:00|72.74|72.34|72.92|72.52|72.93|72.53|72.73|72.33|42
1721807700000|2024-07-24 07:55:00|72.93|72.53|73.13|72.73|73.17|72.77|72.92|72.52|160
1721808000000|2024-07-24 08:00:00|73.14|72.74|73.01|72.61|73.15|72.75|73.01|72.61|184
1721808300000|2024-07-24 08:05:00|73|72.6|73.26|72.86|73.26|72.86|72.96|72.56|133
1721808600000|2024-07-24 08:10:00|73.25|72.85|73.38|72.98|73.42|73.02|73.25|72.85|181
1721808900000|2024-07-24 08:15:00|73.39|72.99|73.44|73.04|73.56|73.16|73.39|72.99|145
1721809200000|2024-07-24 08:20:00|73.46|73.06|73.16|72.76|73.53|73.13|73.16|72.76|176
1721809500000|2024-07-24 08:25:00|73.17|72.77|73.29|72.89|73.34|72.94|73.16|72.76|97
1721809800000|2024-07-24 08:30:00|73.28|72.88|73.51|73.11|73.51|73.11|73.28|72.88|151
1721810100000|2024-07-24 08:35:00|73.5|73.1|73.59|73.19|73.6|73.2|73.4|73|141
1721810400000|2024-07-24 08:40:00|73.6|73.2|73.67|73.27|73.72|73.32|73.54|73.14|112
1721810700000|2024-07-24 08:45:00|73.68|73.28|73.6|73.2|73.76|73.36|73.6|73.2|105
1721811000000|2024-07-24 08:50:00|73.61|73.21|73.66|73.26|73.7|73.3|73.59|73.19|71
1721811300000|2024-07-24 08:55:00|73.65|73.25|73.71|73.31|73.73|73.33|73.65|73.25|49
1721811600000|2024-07-24 09:00:00|73.72|73.32|73.65|73.25|73.74|73.34|73.61|73.21|58
1721811900000|2024-07-24 09:05:00|73.64|73.24|73.54|73.14|73.64|73.24|73.52|73.12|56
1721812200000|2024-07-24 09:10:00|73.53|73.13|73.5|73.1|73.54|73.14|73.5|73.1|37
1721812500000|2024-07-24 09:15:00|73.51|73.11|73.56|73.16|73.56|73.16|73.5|73.1|36
1721812800000|2024-07-24 09:20:00|73.57|73.17|73.49|73.09|73.64|73.24|73.47|73.07|51
1721813100000|2024-07-24 09:25:00|73.47|73.07|73.39|72.99|73.47|73.07|73.36|72.96|37
1721813400000|2024-07-24 09:30:00|73.4|73|73.35|72.95|73.44|73.04|73.33|72.93|54
1721813700000|2024-07-24 09:35:00|73.34|72.94|73.32|72.92|73.37|72.97|73.32|72.92|42
1721814000000|2024-07-24 09:40:00|73.31|72.91|73.29|72.89|73.32|72.92|73.29|72.89|29
1721814300000|2024-07-24 09:45:00|73.28|72.88|73.38|72.98|73.38|72.98|73.27|72.87|44
1721814600000|2024-07-24 09:50:00|73.39|72.99|73.42|73.02|73.43|73.03|73.36|72.96|48
1721814900000|2024-07-24 09:55:00|73.43|73.03|73.44|73.04|73.46|73.06|73.39|72.99|26
1721815200000|2024-07-24 10:00:00|73.45|73.05|73.42|73.02|73.5|73.1|73.39|72.99|54
1721815500000|2024-07-24 10:05:00|73.43|73.03|73.51|73.11|73.52|73.12|73.41|73.01|65
1721815800000|2024-07-24 10:10:00|73.52|73.12|73.5|73.1|73.55|73.15|73.5|73.1|27
1721816100000|2024-07-24 10:15:00|73.51|73.11|73.54|73.14|73.54|73.14|73.43|73.03|67
1721816400000|2024-07-24 10:20:00|73.55|73.15|73.46|73.06|73.6|73.2|73.44|73.04|63
1721816700000|2024-07-24 10:25:00|73.47|73.07|73.52|73.12|73.6|73.2|73.47|73.07|28
1721817000000|2024-07-24 10:30:00|73.51|73.11|73.5|73.1|73.51|73.11|73.4|73|53
1721817300000|2024-07-24 10:35:00|73.51|73.11|73.59|73.19|73.61|73.21|73.5|73.1|49
1721817600000|2024-07-24 10:40:00|73.6|73.2|73.63|73.23|73.63|73.23|73.59|73.19|10
1721817900000|2024-07-24 10:45:00|73.64|73.24|73.58|73.18|73.66|73.26|73.54|73.14|27
1721818200000|2024-07-24 10:50:00|73.57|73.17|73.53|73.13|73.67|73.27|73.52|73.12|30
1721818500000|2024-07-24 10:55:00|73.54|73.14|73.64|73.24|73.65|73.25|73.54|73.14|42
1721818800000|2024-07-24 11:00:00|73.65|73.25|73.46|73.06|73.68|73.28|73.44|73.04|53
1721819100000|2024-07-24 11:05:00|73.45|73.05|73.64|73.24|73.65|73.25|73.45|73.05|80
1721819400000|2024-07-24 11:10:00|73.65|73.25|73.65|73.25|73.67|73.27|73.64|73.24|17
1721819700000|2024-07-24 11:15:00|73.66|73.26|73.54|73.14|73.66|73.26|73.49|73.09|72
1721820000000|2024-07-24 11:20:00|73.55|73.15|73.48|73.08|73.59|73.19|73.46|73.06|50
1721820300000|2024-07-24 11:25:00|73.47|73.07|73.57|73.17|73.57|73.17|73.47|73.07|18
1721820600000|2024-07-24 11:30:00|73.56|73.16|73.65|73.25|73.65|73.25|73.5|73.1|43
1721820900000|2024-07-24 11:35:00|73.64|73.24|73.57|73.17|73.65|73.25|73.54|73.14|24
1721821200000|2024-07-24 11:40:00|73.56|73.16|73.51|73.11|73.61|73.21|73.51|73.11|58
1721821500000|2024-07-24 11:45:00|73.5|73.1|73.55|73.15|73.56|73.16|73.44|73.04|74
1721821800000|2024-07-24 11:50:00|73.56|73.16|73.59|73.19|73.6|73.2|73.49|73.09|81
1721822100000|2024-07-24 11:55:00|73.58|73.18|73.58|73.18|73.63|73.23|73.57|73.17|63
1721822400000|2024-07-24 12:00:00|73.59|73.19|73.62|73.22|73.64|73.24|73.52|73.12|56
1721822700000|2024-07-24 12:05:00|73.63|73.23|73.62|73.22|73.67|73.27|73.61|73.21|31
1721823000000|2024-07-24 12:10:00|73.63|73.23|73.66|73.26|73.67|73.27|73.63|73.23|32
1721823300000|2024-07-24 12:15:00|73.65|73.25|73.54|73.14|73.67|73.27|73.52|73.12|61
1721823600000|2024-07-24 12:20:00|73.53|73.13|73.53|73.13|73.57|73.17|73.51|73.11|36
1721823900000|2024-07-24 12:25:00|73.52|73.12|73.57|73.17|73.57|73.17|73.51|73.11|42
1721824200000|2024-07-24 12:30:00|73.56|73.16|73.56|73.16|73.62|73.22|73.52|73.12|47
1721824500000|2024-07-24 12:35:00|73.57|73.17|73.47|73.07|73.65|73.25|73.47|73.07|74
1721824800000|2024-07-24 12:40:00|73.49|73.09|73.51|73.11|73.53|73.13|73.49|73.09|33
1721825100000|2024-07-24 12:45:00|73.5|73.1|73.41|73.01|73.5|73.1|73.36|72.96|54
1721825400000|2024-07-24 12:50:00|73.42|73.02|73.36|72.96|73.47|73.07|73.34|72.94|69
1721825700000|2024-07-24 12:55:00|73.35|72.95|73.41|73.01|73.47|73.07|73.33|72.93|75
1721826000000|2024-07-24 13:00:00|73.39|72.99|73.49|73.09|73.54|73.14|73.39|72.99|79
1721826300000|2024-07-24 13:05:00|73.48|73.08|73.51|73.11|73.52|73.12|73.45|73.05|28
1721826600000|2024-07-24 13:10:00|73.49|73.09|73.58|73.18|73.59|73.19|73.49|73.09|77
1721826900000|2024-07-24 13:15:00|73.59|73.19|73.61|73.21|73.63|73.23|73.58|73.18|63
1721827200000|2024-07-24 13:20:00|73.62|73.22|73.68|73.28|73.73|73.33|73.61|73.21|96
1721827500000|2024-07-24 13:25:00|73.67|73.27|73.69|73.29|73.73|73.33|73.62|73.22|79
1721827800000|2024-07-24 13:30:00|73.7|73.3|73.69|73.29|73.73|73.33|73.65|73.25|83
1721828100000|2024-07-24 13:35:00|73.68|73.28|73.73|73.33|73.76|73.36|73.66|73.26|94
1721828400000|2024-07-24 13:40:00|73.74|73.34|73.82|73.42|73.84|73.44|73.72|73.32|79
1721828700000|2024-07-24 13:45:00|73.81|73.41|73.72|73.32|73.86|73.46|73.72|73.32|145
1721829000000|2024-07-24 13:50:00|73.73|73.33|73.56|73.16|73.75|73.35|73.54|73.14|150
1721829300000|2024-07-24 13:55:00|73.57|73.17|73.46|73.06|73.61|73.21|73.38|72.98|184
1721829600000|2024-07-24 14:00:00|73.47|73.07|73.55|73.15|73.61|73.21|73.37|72.97|191
1721829900000|2024-07-24 14:05:00|73.54|73.14|73.63|73.23|73.65|73.25|73.54|73.14|111
1721830200000|2024-07-24 14:10:00|73.62|73.22|73.76|73.36|73.78|73.38|73.61|73.21|105
1721830500000|2024-07-24 14:15:00|73.74|73.34|73.78|73.38|73.83|73.43|73.67|73.27|111
1721830800000|2024-07-24 14:20:00|73.79|73.39|73.76|73.36|73.83|73.43|73.69|73.29|120
1721831100000|2024-07-24 14:25:00|73.77|73.37|73.69|73.29|73.82|73.42|73.58|73.18|104
1721831400000|2024-07-24 14:30:00|73.7|73.3|73.8|73.4|73.85|73.45|73.63|73.23|177
1721831700000|2024-07-24 14:35:00|73.79|73.39|73.61|73.21|73.81|73.41|73.6|73.2|171
1721832000000|2024-07-24 14:40:00|73.6|73.2|73.49|73.09|73.66|73.26|73.49|73.09|84
1721832300000|2024-07-24 14:45:00|73.51|73.11|73.5|73.1|73.55|73.15|73.36|72.96|165
1721832600000|2024-07-24 14:50:00|73.51|73.11|73.4|73|73.55|73.15|73.36|72.96|86
1721832900000|2024-07-24 14:55:00|73.39|72.99|73.33|72.93|73.45|73.05|73.33|72.93|32
1721833200000|2024-07-24 15:00:00|73.32|72.92|73.3|72.9|73.41|73.01|73.3|72.9|57
1721833500000|2024-07-24 15:05:00|73.31|72.91|73.2|72.8|73.31|72.91|73.14|72.74|96
1721833800000|2024-07-24 15:10:00|73.21|72.81|73.13|72.73|73.25|72.85|73.13|72.73|99
1721834100000|2024-07-24 15:15:00|73.14|72.74|73|72.6|73.25|72.85|72.95|72.55|128
1721834400000|2024-07-24 15:20:00|73.01|72.61|72.84|72.44|73.06|72.66|72.82|72.42|174
1721834700000|2024-07-24 15:25:00|72.83|72.43|73.07|72.67|73.09|72.69|72.76|72.36|270
1721835000000|2024-07-24 15:30:00|73.08|72.68|73.2|72.8|73.21|72.81|73.01|72.61|195
1721835300000|2024-07-24 15:35:00|73.22|72.82|73.16|72.76|73.27|72.87|73.14|72.74|117
1721835600000|2024-07-24 15:40:00|73.15|72.75|73.17|72.77|73.2|72.8|73.09|72.69|115
1721835900000|2024-07-24 15:45:00|73.19|72.79|73.2|72.8|73.29|72.89|73.07|72.67|157
1721836200000|2024-07-24 15:50:00|73.21|72.81|73.41|73.01|73.41|73.01|73.16|72.76|141
1721836500000|2024-07-24 15:55:00|73.4|73|73.31|72.91|73.43|73.03|73.29|72.89|79
1721836800000|2024-07-24 16:00:00|73.3|72.9|73.34|72.94|73.37|72.97|73.28|72.88|113
1721837100000|2024-07-24 16:05:00|73.35|72.95|73.01|72.61|73.35|72.95|72.99|72.59|235
1721837400000|2024-07-24 16:10:00|73|72.6|73.32|72.92|73.32|72.92|73|72.6|176
1721837700000|2024-07-24 16:15:00|73.31|72.91|73.34|72.94|73.48|73.08|73.28|72.88|188
1721838000000|2024-07-24 16:20:00|73.33|72.93|73.3|72.9|73.37|72.97|73.25|72.85|110
1721838300000|2024-07-24 16:25:00|73.32|72.92|73.38|72.98|73.43|73.03|73.27|72.87|111
1721838600000|2024-07-24 16:30:00|73.39|72.99|73.38|72.98|73.46|73.06|73.34|72.94|105
1721838900000|2024-07-24 16:35:00|73.37|72.97|73.42|73.02|73.46|73.06|73.36|72.96|56
1721839200000|2024-07-24 16:40:00|73.43|73.03|73.44|73.04|73.44|73.04|73.4|73|60
1721839500000|2024-07-24 16:45:00|73.43|73.03|73.49|73.09|73.54|73.14|73.42|73.02|45
1721839800000|2024-07-24 16:50:00|73.5|73.1|73.46|73.06|73.5|73.1|73.44|73.04|52
1721840100000|2024-07-24 16:55:00|73.45|73.05|73.46|73.06|73.49|73.09|73.35|72.95|55
1721840400000|2024-07-24 17:00:00|73.47|73.07|73.43|73.03|73.52|73.12|73.41|73.01|53
1721840700000|2024-07-24 17:05:00|73.42|73.02|73.44|73.04|73.45|73.05|73.39|72.99|49
1721841000000|2024-07-24 17:10:00|73.43|73.03|73.41|73.01|73.45|73.05|73.41|73.01|45
1721841300000|2024-07-24 17:15:00|73.42|73.02|73.39|72.99|73.45|73.05|73.35|72.95|25
1721841600000|2024-07-24 17:20:00|73.41|73.01|73.39|72.99|73.5|73.1|73.39|72.99|39
1721841900000|2024-07-24 17:25:00|73.38|72.98|73.41|73.01|73.43|73.03|73.38|72.98|50
1721842200000|2024-07-24 17:30:00|73.42|73.02|73.45|73.05|73.47|73.07|73.35|72.95|46
1721842500000|2024-07-24 17:35:00|73.44|73.04|73.48|73.08|73.5|73.1|73.41|73.01|38
1721842800000|2024-07-24 17:40:00|73.49|73.09|73.52|73.12|73.52|73.12|73.48|73.08|34
1721843100000|2024-07-24 17:45:00|73.51|73.11|73.37|72.97|73.54|73.14|73.36|72.96|46
1721843400000|2024-07-24 17:50:00|73.36|72.96|73.27|72.87|73.38|72.98|73.27|72.87|41
1721843700000|2024-07-24 17:55:00|73.26|72.86|73.27|72.87|73.3|72.9|73.22|72.82|50
1721844000000|2024-07-24 18:00:00|73.26|72.86|73.3|72.9|73.3|72.9|73.14|72.74|151
1721844300000|2024-07-24 18:05:00|73.29|72.89|73.33|72.93|73.35|72.95|73.29|72.89|32
1721844600000|2024-07-24 18:10:00|73.34|72.94|73.42|73.02|73.42|73.02|73.34|72.94|13
1721844900000|2024-07-24 18:15:00|73.4|73|73.24|72.84|73.45|73.05|73.22|72.82|96
1721845200000|2024-07-24 18:20:00|73.23|72.83|73.12|72.72|73.25|72.85|73.08|72.68|113
1721845500000|2024-07-24 18:25:00|73.11|72.71|73.16|72.76|73.26|72.86|73.08|72.68|65
1721845800000|2024-07-24 18:30:00|73.15|72.75|73|72.6|73.19|72.79|72.97|72.57|175
1721846100000|2024-07-24 18:35:00|72.99|72.59|72.99|72.59|73.11|72.71|72.94|72.54|176
1721846400000|2024-07-24 18:40:00|72.98|72.58|72.89|72.49|73.02|72.62|72.76|72.36|195
1721846700000|2024-07-24 18:45:00|72.9|72.5|72.81|72.41|72.94|72.54|72.77|72.37|251
1721847000000|2024-07-24 18:50:00|72.82|72.42|72.81|72.41|72.88|72.48|72.74|72.34|159
1721847300000|2024-07-24 18:55:00|72.82|72.42|72.82|72.42|72.9|72.5|72.75|72.35|95
1721847600000|2024-07-24 19:00:00|72.83|72.43|72.83|72.43|72.87|72.47|72.71|72.31|165
1721847900000|2024-07-24 19:05:00|72.84|72.44|72.87|72.47|72.92|72.52|72.78|72.38|110
1721848200000|2024-07-24 19:10:00|72.88|72.48|72.99|72.59|72.99|72.59|72.88|72.48|73
1721848500000|2024-07-24 19:15:00|72.98|72.58|72.82|72.42|72.99|72.59|72.8|72.4|112
1721848800000|2024-07-24 19:20:00|72.83|72.43|72.98|72.58|72.99|72.59|72.82|72.42|55
1721849100000|2024-07-24 19:25:00|72.97|72.57|73.08|72.68|73.09|72.69|72.93|72.53|71
1721849400000|2024-07-24 19:30:00|73.07|72.67|73.09|72.69|73.15|72.75|73.04|72.64|95
1721849700000|2024-07-24 19:35:00|73.08|72.68|73|72.6|73.12|72.72|72.97|72.57|49
1721850000000|2024-07-24 19:40:00|73.01|72.61|72.85|72.45|73.02|72.62|72.83|72.43|46
1721850300000|2024-07-24 19:45:00|72.84|72.44|72.82|72.42|72.87|72.47|72.78|72.38|59
1721850600000|2024-07-24 19:50:00|72.83|72.43|72.58|72.18|72.84|72.44|72.57|72.17|138
1721850900000|2024-07-24 19:55:00|72.57|72.17|72.7|72.3|72.74|72.34|72.57|72.17|129
1721851200000|2024-07-24 20:00:00|72.71|72.31|72.84|72.44|72.84|72.44|72.7|72.3|65
1721851500000|2024-07-24 20:05:00|72.85|72.45|72.79|72.39|72.85|72.45|72.75|72.35|62
1721851800000|2024-07-24 20:10:00|72.78|72.38|72.72|72.32|72.83|72.43|72.71|72.31|37
1721852100000|2024-07-24 20:15:00|72.71|72.31|72.76|72.36|72.76|72.36|72.71|72.31|30
1721852400000|2024-07-24 20:20:00|72.77|72.37|72.74|72.34|72.81|72.41|72.74|72.34|11
1721852700000|2024-07-24 20:25:00|72.73|72.33|72.62|72.22|72.73|72.33|72.61|72.21|61
1721853000000|2024-07-24 20:30:00|72.63|72.23|72.51|72.11|72.68|72.28|72.51|72.11|95
1721853300000|2024-07-24 20:35:00|72.52|72.12|72.52|72.12|72.55|72.15|72.51|72.11|25
1721853600000|2024-07-24 20:40:00|72.51|72.11|72.5|72.1|72.51|72.11|72.42|72.02|38
1721853900000|2024-07-24 20:45:00|72.51|72.11|72.5|72.1|72.55|72.15|72.5|72.1|33
1721854200000|2024-07-24 20:50:00|72.51|72.11|72.52|72.12|72.55|72.15|72.48|72.08|33
1721854500000|2024-07-24 20:55:00|72.51|72.11|72.43|72.03|72.51|72.11|72.42|72.02|39
1721854800000|2024-07-24 21:00:00|72.44|72.04|72.32|71.92|72.44|72.04|72.32|71.92|56
1721855100000|2024-07-24 21:05:00|72.31|71.91|72.29|71.89|72.35|71.95|72.25|71.85|70
1721855400000|2024-07-24 21:10:00|72.3|71.9|71.75|71.35|72.31|71.91|71.59|71.19|318
1721855700000|2024-07-24 21:15:00|71.76|71.36|71.69|71.29|71.93|71.53|71.64|71.24|162
1721856000000|2024-07-24 21:20:00|71.7|71.3|71.73|71.33|71.78|71.38|71.65|71.25|71
1721856300000|2024-07-24 21:25:00|71.74|71.34|71.45|71.05|71.74|71.34|71.45|71.05|96
1721856600000|2024-07-24 21:30:00|71.44|71.04|71.43|71.03|71.44|71.04|70.98|70.58|195
1721856900000|2024-07-24 21:35:00|71.44|71.04|71.46|71.06|71.51|71.11|71.32|70.92|92
1721857200000|2024-07-24 21:40:00|71.45|71.05|71.58|71.18|71.58|71.18|71.45|71.05|48
1721857500000|2024-07-24 21:45:00|71.59|71.19|71.58|71.18|71.59|71.19|71.52|71.12|84
1721857800000|2024-07-24 21:50:00|71.59|71.19|71.67|71.27|71.68|71.28|71.57|71.17|101
1721858100000|2024-07-24 21:55:00|71.68|71.28|71.75|71.35|71.77|71.37|71.65|71.25|53
1721858400000|2024-07-24 22:00:00|71.76|71.36|71.52|71.12|71.76|71.36|71.44|71.04|142
1721858700000|2024-07-24 22:05:00|71.53|71.13|71.55|71.15|71.61|71.21|71.35|70.95|193
1721859000000|2024-07-24 22:10:00|71.54|71.14|71.5|71.1|71.6|71.2|71.41|71.01|110
1721859300000|2024-07-24 22:15:00|71.49|71.09|71.48|71.08|71.57|71.17|71.45|71.05|142
1721859600000|2024-07-24 22:20:00|71.49|71.09|71.68|71.28|71.7|71.3|71.49|71.09|140
1721859900000|2024-07-24 22:25:00|71.67|71.27|71.6|71.2|71.69|71.29|71.59|71.19|83
1721860200000|2024-07-24 22:30:00|71.59|71.19|71.52|71.12|71.59|71.19|71.36|70.96|133
1721860500000|2024-07-24 22:35:00|71.53|71.13|71.5|71.1|71.55|71.15|71.44|71.04|105
1721860800000|2024-07-24 22:40:00|71.51|71.11|71.46|71.06|71.52|71.12|71.39|70.99|64
1721861100000|2024-07-24 22:45:00|71.45|71.05|71.42|71.02|71.6|71.2|71.42|71.02|55
1721861400000|2024-07-24 22:50:00|71.41|71.01|71.37|70.97|71.41|71.01|71.32|70.92|106
1721861700000|2024-07-24 22:55:00|71.38|70.98|71.33|70.93|71.38|70.98|71.23|70.83|113
1721862000000|2024-07-24 23:00:00|71.35|70.95|71.13|70.73|71.37|70.97|71.13|70.73|224
1721862300000|2024-07-24 23:05:00|71.15|70.75|71.24|70.84|71.27|70.87|70.95|70.55|267
1721862600000|2024-07-24 23:10:00|71.25|70.85|71.26|70.86|71.28|70.88|71.2|70.8|85
1721862900000|2024-07-24 23:15:00|71.27|70.87|71.23|70.83|71.32|70.92|71.14|70.74|123
1721863200000|2024-07-24 23:20:00|71.22|70.82|71.13|70.73|71.23|70.83|71.07|70.67|120
1721863500000|2024-07-24 23:25:00|71.12|70.72|71.2|70.8|71.2|70.8|71.04|70.64|81
1721863800000|2024-07-24 23:30:00|71.19|70.79|71.21|70.81|71.29|70.89|71.13|70.73|63
1721864100000|2024-07-24 23:35:00|71.2|70.8|71.25|70.85|71.26|70.86|71.18|70.78|38
1721864400000|2024-07-24 23:40:00|71.26|70.86|71.3|70.9|71.3|70.9|71.25|70.85|32
1721864700000|2024-07-24 23:45:00|71.29|70.89|71.35|70.95|71.39|70.99|71.28|70.88|53
1721865000000|2024-07-24 23:50:00|71.34|70.94|71.45|71.05|71.46|71.06|71.33|70.93|58
1721865300000|2024-07-24 23:55:00|71.44|71.04|71.48|71.08|71.49|71.09|71.44|71.04|34
1721865600000|2024-07-25 00:00:00|71.47|71.07|71.59|71.19|71.59|71.19|71.42|71.02|104
1721865900000|2024-07-25 00:05:00|71.6|71.2|71.58|71.18|71.61|71.21|71.56|71.16|80
1721866200000|2024-07-25 00:10:00|71.57|71.17|71.57|71.17|71.58|71.18|71.42|71.02|153
1721866500000|2024-07-25 00:15:00|71.58|71.18|71.75|71.35|71.76|71.36|71.49|71.09|88
1721866800000|2024-07-25 00:20:00|71.76|71.36|71.73|71.33|71.79|71.39|71.73|71.33|74
1721867100000|2024-07-25 00:25:00|71.74|71.34|71.65|71.25|71.75|71.35|71.59|71.19|100
1721867400000|2024-07-25 00:30:00|71.64|71.24|71.63|71.23|71.66|71.26|71.49|71.09|113
1721867700000|2024-07-25 00:35:00|71.64|71.24|71.73|71.33|71.73|71.33|71.57|71.17|71
1721868000000|2024-07-25 00:40:00|71.72|71.32|71.82|71.42|71.82|71.42|71.69|71.29|67
1721868300000|2024-07-25 00:45:00|71.84|71.44|71.84|71.44|71.84|71.44|71.75|71.35|64
1721868600000|2024-07-25 00:50:00|71.85|71.45|71.74|71.34|71.86|71.46|71.7|71.3|70
1721868900000|2024-07-25 00:55:00|71.73|71.33|71.7|71.3|71.74|71.34|71.6|71.2|74
1721869200000|2024-07-25 01:00:00|71.67|71.27|71.47|71.07|71.68|71.28|71.45|71.05|91
1721869500000|2024-07-25 01:05:00|71.46|71.06|69.72|69.32|71.5|71.1|69.45|69.05|516
1721869800000|2024-07-25 01:10:00|69.7|69.3|69.74|69.34|70.25|69.85|69.7|69.3|685
1721870100000|2024-07-25 01:15:00|69.75|69.35|69.45|69.05|70.09|69.69|69.35|68.95|544
1721870400000|2024-07-25 01:20:00|69.38|68.98|69.08|68.68|69.75|69.35|69.08|68.68|477
1721870700000|2024-07-25 01:25:00|69.09|68.69|69.34|68.94|69.34|68.94|68.58|68.18|537
1721871000000|2024-07-25 01:30:00|69.33|68.93|69.16|68.76|69.44|69.04|69.09|68.69|493
1721871300000|2024-07-25 01:35:00|69.14|68.74|69.29|68.89|69.53|69.13|69.07|68.67|390
1721871600000|2024-07-25 01:40:00|69.3|68.9|69.24|68.84|69.36|68.96|69.04|68.64|376
1721871900000|2024-07-25 01:45:00|69.23|68.83|69.12|68.72|69.44|69.04|69.05|68.65|419
1721872200000|2024-07-25 01:50:00|69.14|68.74|69.37|68.97|69.39|68.99|69.05|68.65|274
1721872500000|2024-07-25 01:55:00|69.38|68.98|69.47|69.07|69.48|69.08|69.33|68.93|216
1721872800000|2024-07-25 02:00:00|69.46|69.06|69.28|68.88|69.46|69.06|69.22|68.82|270
1721873100000|2024-07-25 02:05:00|69.27|68.87|69.04|68.64|69.36|68.96|68.99|68.59|179
1721873400000|2024-07-25 02:10:00|69.02|68.62|68.96|68.56|69.08|68.68|68.96|68.56|146
1721873700000|2024-07-25 02:15:00|68.95|68.55|68.86|68.46|69.04|68.64|68.74|68.34|243
1721874000000|2024-07-25 02:20:00|68.85|68.45|68.89|68.49|69.13|68.73|68.83|68.43|194
1721874300000|2024-07-25 02:25:00|68.9|68.5|68.91|68.51|69.02|68.62|68.57|68.17|373
1721874600000|2024-07-25 02:30:00|68.92|68.52|68.86|68.46|69.05|68.65|68.74|68.34|431
1721874900000|2024-07-25 02:35:00|68.87|68.47|68.9|68.5|68.91|68.51|68.63|68.23|357
1721875200000|2024-07-25 02:40:00|68.91|68.51|68.6|68.2|68.94|68.54|68.6|68.2|284
1721875500000|2024-07-25 02:45:00|68.59|68.19|68.6|68.2|68.8|68.4|68.44|68.04|442
1721875800000|2024-07-25 02:50:00|68.59|68.19|68.95|68.55|69.03|68.63|68.58|68.18|289
1721876100000|2024-07-25 02:55:00|68.96|68.56|69.07|68.67|69.08|68.68|68.95|68.55|131
1721876400000|2024-07-25 03:00:00|69.06|68.66|69.31|68.91|69.32|68.92|68.97|68.57|246
1721876700000|2024-07-25 03:05:00|69.32|68.92|69.17|68.77|69.32|68.92|69.06|68.66|198
1721877000000|2024-07-25 03:10:00|69.16|68.76|69.03|68.63|69.23|68.83|69.03|68.63|156
1721877300000|2024-07-25 03:15:00|69.04|68.64|68.97|68.57|69.14|68.74|68.94|68.54|334
1721877600000|2024-07-25 03:20:00|68.96|68.56|69.12|68.72|69.14|68.74|68.92|68.52|261
1721877900000|2024-07-25 03:25:00|69.11|68.71|69.14|68.74|69.26|68.86|69.08|68.68|172
1721878200000|2024-07-25 03:30:00|69.15|68.75|69.05|68.65|69.15|68.75|69.02|68.62|175
1721878500000|2024-07-25 03:35:00|69.06|68.66|68.94|68.54|69.07|68.67|68.92|68.52|177
1721878800000|2024-07-25 03:40:00|68.95|68.55|69.02|68.62|69.08|68.68|68.91|68.51|169
1721879100000|2024-07-25 03:45:00|69.01|68.61|68.87|68.47|69.08|68.68|68.87|68.47|209
1721879400000|2024-07-25 03:50:00|68.86|68.46|69.02|68.62|69.05|68.65|68.86|68.46|101
1721879700000|2024-07-25 03:55:00|69.01|68.61|68.94|68.54|69.04|68.64|68.94|68.54|105
1721880000000|2024-07-25 04:00:00|68.95|68.55|68.9|68.5|69.05|68.65|68.86|68.46|127
1721880300000|2024-07-25 04:05:00|68.91|68.51|69.07|68.67|69.07|68.67|68.75|68.35|176
1721880600000|2024-07-25 04:10:00|69.08|68.68|69.15|68.75|69.15|68.75|68.99|68.59|216
1721880900000|2024-07-25 04:15:00|69.16|68.76|69.3|68.9|69.3|68.9|69.12|68.72|113
1721881200000|2024-07-25 04:20:00|69.31|68.91|69.29|68.89|69.34|68.94|69.26|68.86|65
1721881500000|2024-07-25 04:25:00|69.28|68.88|69.3|68.9|69.36|68.96|69.27|68.87|75
1721881800000|2024-07-25 04:30:00|69.29|68.89|69.39|68.99|69.39|68.99|69.28|68.88|56
1721882100000|2024-07-25 04:35:00|69.4|69|69.45|69.05|69.53|69.13|69.4|69|54
1721882400000|2024-07-25 04:40:00|69.44|69.04|69.47|69.07|69.53|69.13|69.42|69.02|36
1721882700000|2024-07-25 04:45:00|69.46|69.06|69.59|69.19|69.59|69.19|69.44|69.04|89
1721883000000|2024-07-25 04:50:00|69.58|69.18|69.66|69.26|69.7|69.3|69.58|69.18|100
1721883300000|2024-07-25 04:55:00|69.65|69.25|69.67|69.27|69.7|69.3|69.65|69.25|29
1721883600000|2024-07-25 05:00:00|69.66|69.26|69.62|69.22|69.66|69.26|69.57|69.17|65
1721883900000|2024-07-25 05:05:00|69.63|69.23|69.73|69.33|69.82|69.42|69.62|69.22|46
1721884200000|2024-07-25 05:10:00|69.74|69.34|69.81|69.41|69.81|69.41|69.73|69.33|42
1721884500000|2024-07-25 05:15:00|69.8|69.4|69.83|69.43|69.84|69.44|69.75|69.35|62
1721884800000|2024-07-25 05:20:00|69.84|69.44|69.66|69.26|69.87|69.47|69.65|69.25|66
1721885100000|2024-07-25 05:25:00|69.67|69.27|69.68|69.28|69.75|69.35|69.65|69.25|77
1721885400000|2024-07-25 05:30:00|69.69|69.29|69.59|69.19|69.78|69.38|69.56|69.16|133
1721885700000|2024-07-25 05:35:00|69.58|69.18|69.51|69.11|69.58|69.18|69.47|69.07|167
1721886000000|2024-07-25 05:40:00|69.52|69.12|69.38|68.98|69.52|69.12|69.36|68.96|155
1721886300000|2024-07-25 05:45:00|69.37|68.97|69.34|68.94|69.41|69.01|69.32|68.92|155
1721886600000|2024-07-25 05:50:00|69.33|68.93|69.2|68.8|69.33|68.93|69.15|68.75|139
1721886900000|2024-07-25 05:55:00|69.21|68.81|69.2|68.8|69.22|68.82|69.15|68.75|87
1721887200000|2024-07-25 06:00:00|69.19|68.79|69.01|68.61|69.19|68.79|69.01|68.61|143
1721887500000|2024-07-25 06:05:00|69|68.6|68.87|68.47|69.05|68.65|68.87|68.47|163
1721887800000|2024-07-25 06:10:00|68.86|68.46|68.88|68.48|68.91|68.51|68.76|68.36|173
1721888100000|2024-07-25 06:15:00|68.89|68.49|68.96|68.56|68.98|68.58|68.84|68.44|138
1721888400000|2024-07-25 06:20:00|68.95|68.55|69.02|68.62|69.05|68.65|68.92|68.52|159
1721888700000|2024-07-25 06:25:00|69.01|68.61|69.13|68.73|69.18|68.78|68.96|68.56|110
1721889000000|2024-07-25 06:30:00|69.14|68.74|69.11|68.71|69.17|68.77|69.03|68.63|160
1721889300000|2024-07-25 06:35:00|69.12|68.72|69.34|68.94|69.34|68.94|69.12|68.72|82
1721889600000|2024-07-25 06:40:00|69.35|68.95|69.35|68.95|69.42|69.02|69.28|68.88|109
1721889900000|2024-07-25 06:45:00|69.34|68.94|69.41|69.01|69.42|69.02|69.33|68.93|121
1721890200000|2024-07-25 06:50:00|69.42|69.02|69.46|69.06|69.53|69.13|69.37|68.97|63
1721890500000|2024-07-25 06:55:00|69.45|69.05|69.44|69.04|69.46|69.06|69.36|68.96|106
1721890800000|2024-07-25 07:00:00|69.43|69.03|69.41|69.01|69.47|69.07|69.36|68.96|38
1721891100000|2024-07-25 07:05:00|69.42|69.02|69.36|68.96|69.42|69.02|69.36|68.96|11
1721891400000|2024-07-25 07:10:00|69.35|68.95|69.4|69|69.4|69|69.26|68.86|49
1721891700000|2024-07-25 07:15:00|69.39|68.99|69.56|69.16|69.59|69.19|69.34|68.94|94
1721892000000|2024-07-25 07:20:00|69.57|69.17|69.24|68.84|69.58|69.18|69.24|68.84|117
1721892300000|2024-07-25 07:25:00|69.25|68.85|69.21|68.81|69.28|68.88|69.19|68.79|96
1721892600000|2024-07-25 07:30:00|69.22|68.82|69.27|68.87|69.36|68.96|69.14|68.74|136
1721892900000|2024-07-25 07:35:00|69.26|68.86|69.43|69.03|69.44|69.04|69.25|68.85|84
1721893200000|2024-07-25 07:40:00|69.45|69.05|69.24|68.84|69.45|69.05|69.24|68.84|146
1721893500000|2024-07-25 07:45:00|69.23|68.83|69.36|68.96|69.36|68.96|69.21|68.81|114
1721893800000|2024-07-25 07:50:00|69.37|68.97|69.29|68.89|69.39|68.99|69.24|68.84|122
1721894100000|2024-07-25 07:55:00|69.28|68.88|69.27|68.87|69.29|68.89|69.23|68.83|102
1721894400000|2024-07-25 08:00:00|69.25|68.85|69.15|68.75|69.26|68.86|69.04|68.64|161
1721894700000|2024-07-25 08:05:00|69.14|68.74|69.33|68.93|69.33|68.93|69.14|68.74|107
1721895000000|2024-07-25 08:10:00|69.32|68.92|69.43|69.03|69.46|69.06|69.29|68.89|93
1721895300000|2024-07-25 08:15:00|69.42|69.02|69.29|68.89|69.48|69.08|69.27|68.87|194
1721895600000|2024-07-25 08:20:00|69.28|68.88|69.38|68.98|69.39|68.99|69.24|68.84|163
1721895900000|2024-07-25 08:25:00|69.37|68.97|69.32|68.92|69.41|69.01|69.18|68.78|245
1721896200000|2024-07-25 08:30:00|69.31|68.91|69.23|68.83|69.34|68.94|69.17|68.77|190
1721896500000|2024-07-25 08:35:00|69.25|68.85|69.12|68.72|69.34|68.94|69.1|68.7|227
1721896800000|2024-07-25 08:40:00|69.11|68.71|69.23|68.83|69.23|68.83|69.09|68.69|191
1721897100000|2024-07-25 08:45:00|69.24|68.84|69.2|68.8|69.28|68.88|69.19|68.79|128
1721897400000|2024-07-25 08:50:00|69.22|68.82|69.19|68.79|69.26|68.86|69.18|68.78|156
1721897700000|2024-07-25 08:55:00|69.18|68.78|69.28|68.88|69.3|68.9|69.18|68.78|61
1721898000000|2024-07-25 09:00:00|69.26|68.86|69.15|68.75|69.27|68.87|69.11|68.71|206
1721898300000|2024-07-25 09:05:00|69.16|68.76|69.33|68.93|69.34|68.94|69.16|68.76|40
1721898600000|2024-07-25 09:10:00|69.34|68.94|69.26|68.86|69.36|68.96|69.23|68.83|117
1721898900000|2024-07-25 09:15:00|69.25|68.85|69.33|68.93|69.33|68.93|69.23|68.83|156
1721899200000|2024-07-25 09:20:00|69.34|68.94|69.28|68.88|69.37|68.97|69.21|68.81|117
1721899500000|2024-07-25 09:25:00|69.27|68.87|69.47|69.07|69.48|69.08|69.22|68.82|120
1721899800000|2024-07-25 09:30:00|69.46|69.06|69.39|68.99|69.49|69.09|69.38|68.98|152
1721900100000|2024-07-25 09:35:00|69.38|68.98|69.31|68.91|69.42|69.02|69.28|68.88|175
1721900400000|2024-07-25 09:40:00|69.3|68.9|69.2|68.8|69.4|69|69.17|68.77|112
1721900700000|2024-07-25 09:45:00|69.19|68.79|69.2|68.8|69.25|68.85|69.16|68.76|252
1721901000000|2024-07-25 09:50:00|69.21|68.81|69.02|68.62|69.26|68.86|68.99|68.59|231
1721901300000|2024-07-25 09:55:00|69.03|68.63|69.08|68.68|69.08|68.68|68.98|68.58|101
1721901600000|2024-07-25 10:00:00|69.07|68.67|68.91|68.51|69.08|68.68|68.89|68.49|224
1721901900000|2024-07-25 10:05:00|68.9|68.5|69.03|68.63|69.14|68.74|68.9|68.5|118
1721902200000|2024-07-25 10:10:00|69.02|68.62|68.86|68.46|69.04|68.64|68.85|68.45|161
1721902500000|2024-07-25 10:15:00|68.85|68.45|68.77|68.37|68.91|68.51|68.75|68.35|241
1721902800000|2024-07-25 10:20:00|68.78|68.38|68.72|68.32|68.9|68.5|68.62|68.22|232
1721903100000|2024-07-25 10:25:00|68.71|68.31|68.68|68.28|68.75|68.35|68.6|68.2|262
1721903400000|2024-07-25 10:30:00|68.69|68.29|68.71|68.31|68.73|68.33|68.58|68.18|287
1721903700000|2024-07-25 10:35:00|68.69|68.29|68.67|68.27|68.81|68.41|68.63|68.23|195
1721904000000|2024-07-25 10:40:00|68.66|68.26|68.52|68.12|68.73|68.33|68.5|68.1|210
1721904300000|2024-07-25 10:45:00|68.53|68.13|68.54|68.14|68.64|68.24|68.5|68.1|267
1721904600000|2024-07-25 10:50:00|68.55|68.15|68.74|68.34|68.74|68.34|68.54|68.14|116
1721904900000|2024-07-25 10:55:00|68.73|68.33|68.79|68.39|68.83|68.43|68.73|68.33|59
1721905200000|2024-07-25 11:00:00|68.78|68.38|68.79|68.39|68.82|68.42|68.69|68.29|179
1721905500000|2024-07-25 11:05:00|68.8|68.4|68.9|68.5|68.9|68.5|68.74|68.34|146
1721905800000|2024-07-25 11:10:00|68.89|68.49|68.84|68.44|68.93|68.53|68.83|68.43|144
1721906100000|2024-07-25 11:15:00|68.86|68.46|68.75|68.35|68.86|68.46|68.7|68.3|187
1721906400000|2024-07-25 11:20:00|68.74|68.34|68.78|68.38|68.88|68.48|68.73|68.33|66
1721906700000|2024-07-25 11:25:00|68.79|68.39|68.84|68.44|68.86|68.46|68.76|68.36|129
1721907000000|2024-07-25 11:30:00|68.83|68.43|68.91|68.51|68.95|68.55|68.83|68.43|62
1721907300000|2024-07-25 11:35:00|68.9|68.5|68.74|68.34|68.92|68.52|68.72|68.32|192
1721907600000|2024-07-25 11:40:00|68.75|68.35|68.72|68.32|68.78|68.38|68.65|68.25|254
1721907900000|2024-07-25 11:45:00|68.73|68.33|68.8|68.4|68.85|68.45|68.68|68.28|140
1721908200000|2024-07-25 11:50:00|68.79|68.39|68.83|68.43|68.89|68.49|68.77|68.37|96
1721908500000|2024-07-25 11:55:00|68.85|68.45|68.77|68.37|68.87|68.47|68.77|68.37|164
1721908800000|2024-07-25 12:00:00|68.78|68.38|68.76|68.36|68.94|68.54|68.7|68.3|209
1721909100000|2024-07-25 12:05:00|68.77|68.37|68.91|68.51|68.92|68.52|68.75|68.35|142
1721909400000|2024-07-25 12:10:00|68.9|68.5|68.84|68.44|68.92|68.52|68.84|68.44|41
1721909700000|2024-07-25 12:15:00|68.85|68.45|68.84|68.44|68.91|68.51|68.8|68.4|108
1721910000000|2024-07-25 12:20:00|68.82|68.42|68.72|68.32|68.83|68.43|68.72|68.32|158
1721910300000|2024-07-25 12:25:00|68.73|68.33|68.54|68.14|68.74|68.34|68.5|68.1|137
1721910600000|2024-07-25 12:30:00|68.55|68.15|68.42|68.02|68.8|68.4|68.42|68.02|338
1721910900000|2024-07-25 12:35:00|68.41|68.01|68.34|67.94|68.47|68.07|68.3|67.9|226
1721911200000|2024-07-25 12:40:00|68.33|67.93|67.98|67.58|68.33|67.93|67.89|67.49|274
1721911500000|2024-07-25 12:45:00|67.99|67.59|68.21|67.81|68.21|67.81|67.99|67.59|206
1721911800000|2024-07-25 12:50:00|68.2|67.8|68.15|67.75|68.26|67.86|68.07|67.67|165
1721912100000|2024-07-25 12:55:00|68.14|67.74|68.14|67.74|68.16|67.76|68.02|67.62|163
1721912400000|2024-07-25 13:00:00|68.13|67.73|67.96|67.56|68.14|67.74|67.89|67.49|245
1721912700000|2024-07-25 13:05:00|67.95|67.55|67.91|67.51|68.07|67.67|67.78|67.38|193
1721913000000|2024-07-25 13:10:00|67.92|67.52|67.92|67.52|68.11|67.71|67.91|67.51|187
1721913300000|2024-07-25 13:15:00|67.91|67.51|68.23|67.83|68.23|67.83|67.88|67.48|151
1721913600000|2024-07-25 13:20:00|68.22|67.82|68.25|67.85|68.28|67.88|68.16|67.76|103
1721913900000|2024-07-25 13:25:00|68.24|67.84|68.27|67.87|68.28|67.88|68.18|67.78|77
1721914200000|2024-07-25 13:30:00|68.25|67.85|68.33|67.93|68.42|68.02|68.22|67.82|227
1721914500000|2024-07-25 13:35:00|68.34|67.94|68.23|67.83|68.38|67.98|68.2|67.8|309
1721914800000|2024-07-25 13:40:00|68.22|67.82|68.34|67.94|68.36|67.96|68.19|67.79|276
1721915100000|2024-07-25 13:45:00|68.35|67.95|68.22|67.82|68.38|67.98|68.17|67.77|227
1721915400000|2024-07-25 13:50:00|68.23|67.83|68.13|67.73|68.36|67.96|68.12|67.72|177
1721915700000|2024-07-25 13:55:00|68.15|67.75|68.13|67.73|68.17|67.77|67.98|67.58|198
1721916000000|2024-07-25 14:00:00|68.14|67.74|67.98|67.58|68.14|67.74|67.9|67.5|194
1721916300000|2024-07-25 14:05:00|67.97|67.57|67.53|67.13|68.01|67.61|67.5|67.1|266
1721916600000|2024-07-25 14:10:00|67.55|67.15|67.65|67.25|67.66|67.26|67.51|67.11|191
1721916900000|2024-07-25 14:15:00|67.66|67.26|67.9|67.5|67.94|67.54|67.54|67.14|293
1721917200000|2024-07-25 14:20:00|67.89|67.49|67.97|67.57|67.98|67.58|67.84|67.44|149
1721917500000|2024-07-25 14:25:00|68|67.6|68.28|67.88|68.3|67.9|68|67.6|133
1721917800000|2024-07-25 14:30:00|68.27|67.87|68.37|67.97|68.46|68.06|68.23|67.83|177
1721918100000|2024-07-25 14:35:00|68.38|67.98|68.69|68.29|68.81|68.41|68.32|67.92|210
1721918400000|2024-07-25 14:40:00|68.68|68.28|68.87|68.47|68.89|68.49|68.59|68.19|176
1721918700000|2024-07-25 14:45:00|68.88|68.48|68.89|68.49|68.93|68.53|68.76|68.36|160
1721919000000|2024-07-25 14:50:00|68.91|68.51|68.84|68.44|68.92|68.52|68.76|68.36|137
1721919300000|2024-07-25 14:55:00|68.83|68.43|68.87|68.47|68.9|68.5|68.77|68.37|104
1721919600000|2024-07-25 15:00:00|68.86|68.46|68.83|68.43|68.92|68.52|68.79|68.39|257
1721919900000|2024-07-25 15:05:00|68.82|68.42|68.82|68.42|68.84|68.44|68.73|68.33|158
1721920200000|2024-07-25 15:10:00|68.81|68.41|69.11|68.71|69.16|68.76|68.8|68.4|130
1721920500000|2024-07-25 15:15:00|69.1|68.7|68.87|68.47|69.1|68.7|68.87|68.47|121
1721920800000|2024-07-25 15:20:00|68.86|68.46|68.67|68.27|68.86|68.46|68.64|68.24|118
1721921100000|2024-07-25 15:25:00|68.68|68.28|68.51|68.11|68.7|68.3|68.5|68.1|96
1721921400000|2024-07-25 15:30:00|68.5|68.1|68.55|68.15|68.61|68.21|68.43|68.03|93
1721921700000|2024-07-25 15:35:00|68.56|68.16|68.56|68.16|68.69|68.29|68.51|68.11|106
1721922000000|2024-07-25 15:40:00|68.57|68.17|68.34|67.94|68.57|68.17|68.26|67.86|162
1721922300000|2024-07-25 15:45:00|68.33|67.93|68.44|68.04|68.51|68.11|68.31|67.91|121
1721922600000|2024-07-25 15:50:00|68.43|68.03|68.51|68.11|68.56|68.16|68.43|68.03|132
1721922900000|2024-07-25 15:55:00|68.5|68.1|68.67|68.27|68.67|68.27|68.49|68.09|104
1721923200000|2024-07-25 16:00:00|68.66|68.26|68.74|68.34|68.74|68.34|68.54|68.14|124
1721923500000|2024-07-25 16:05:00|68.75|68.35|68.6|68.2|68.82|68.42|68.45|68.05|189
1721923800000|2024-07-25 16:10:00|68.61|68.21|68.83|68.43|68.83|68.43|68.57|68.17|123
1721924100000|2024-07-25 16:15:00|68.82|68.42|68.88|68.48|68.88|68.48|68.71|68.31|118
1721924400000|2024-07-25 16:20:00|68.89|68.49|68.95|68.55|69.01|68.61|68.86|68.46|128
1721924700000|2024-07-25 16:25:00|68.96|68.56|68.8|68.4|68.96|68.56|68.78|68.38|161
1721925000000|2024-07-25 16:30:00|68.82|68.42|69.09|68.69|69.09|68.69|68.81|68.41|98
1721925300000|2024-07-25 16:35:00|69.12|68.72|69.03|68.63|69.25|68.85|68.94|68.54|229
1721925600000|2024-07-25 16:40:00|69.04|68.64|68.98|68.58|69.09|68.69|68.93|68.53|147
1721925900000|2024-07-25 16:45:00|68.99|68.59|68.93|68.53|69.03|68.63|68.85|68.45|117
1721926200000|2024-07-25 16:50:00|68.94|68.54|69.14|68.74|69.14|68.74|68.93|68.53|94
1721926500000|2024-07-25 16:55:00|69.15|68.75|69.43|69.03|69.47|69.07|69.14|68.74|164
1721926800000|2024-07-25 17:00:00|69.42|69.02|69.44|69.04|69.54|69.14|69.42|69.02|133
1721927100000|2024-07-25 17:05:00|69.45|69.05|69.65|69.25|69.74|69.34|69.45|69.05|110
1721927400000|2024-07-25 17:10:00|69.64|69.24|69.51|69.11|69.66|69.26|69.48|69.08|149
1721927700000|2024-07-25 17:15:00|69.5|69.1|69.6|69.2|69.64|69.24|69.5|69.1|111
1721928000000|2024-07-25 17:20:00|69.61|69.21|69.38|68.98|69.65|69.25|69.38|68.98|96
1721928300000|2024-07-25 17:25:00|69.39|68.99|69.45|69.05|69.45|69.05|69.28|68.88|90
1721928600000|2024-07-25 17:30:00|69.46|69.06|69.39|68.99|69.53|69.13|69.38|68.98|183
1721928900000|2024-07-25 17:35:00|69.38|68.98|69.52|69.12|69.54|69.14|69.38|68.98|101
1721929200000|2024-07-25 17:40:00|69.51|69.11|69.42|69.02|69.52|69.12|69.39|68.99|91
1721929500000|2024-07-25 17:45:00|69.41|69.01|69.39|68.99|69.5|69.1|69.26|68.86|178
1721929800000|2024-07-25 17:50:00|69.38|68.98|69.4|69|69.54|69.14|69.35|68.95|174
1721930100000|2024-07-25 17:55:00|69.41|69.01|69.41|69.01|69.48|69.08|69.33|68.93|175
1721930400000|2024-07-25 18:00:00|69.4|69|69.34|68.94|69.43|69.03|69.34|68.94|125
1721930700000|2024-07-25 18:05:00|69.35|68.95|69.28|68.88|69.42|69.02|69.2|68.8|215
1721931000000|2024-07-25 18:10:00|69.29|68.89|69.31|68.91|69.31|68.91|69.14|68.74|84
1721931300000|2024-07-25 18:15:00|69.33|68.93|69.38|68.98|69.38|68.98|69.27|68.87|94
1721931600000|2024-07-25 18:20:00|69.39|68.99|69.13|68.73|69.39|68.99|69.13|68.73|148
1721931900000|2024-07-25 18:25:00|69.14|68.74|69.17|68.77|69.21|68.81|69.14|68.74|62
1721932200000|2024-07-25 18:30:00|69.18|68.78|69.19|68.79|69.27|68.87|69.1|68.7|103
1721932500000|2024-07-25 18:35:00|69.18|68.78|69.01|68.61|69.2|68.8|69|68.6|90
1721932800000|2024-07-25 18:40:00|69.02|68.62|68.75|68.35|69.02|68.62|68.7|68.3|121
1721933100000|2024-07-25 18:45:00|68.76|68.36|68.73|68.33|68.82|68.42|68.63|68.23|154
1721933400000|2024-07-25 18:50:00|68.74|68.34|68.59|68.19|68.84|68.44|68.37|67.97|222
1721933700000|2024-07-25 18:55:00|68.58|68.18|68.75|68.35|68.75|68.35|68.58|68.18|146
1721934000000|2024-07-25 19:00:00|68.74|68.34|68.38|67.98|68.8|68.4|68.23|67.83|290
1721934300000|2024-07-25 19:05:00|68.39|67.99|68.54|68.14|68.67|68.27|68.38|67.98|300
1721934600000|2024-07-25 19:10:00|68.55|68.15|68.62|68.22|68.62|68.22|68.41|68.01|161
1721934900000|2024-07-25 19:15:00|68.61|68.21|69.07|68.67|69.11|68.71|68.56|68.16|203
1721935200000|2024-07-25 19:20:00|69.08|68.68|69|68.6|69.11|68.71|68.78|68.38|290
1721935500000|2024-07-25 19:25:00|68.99|68.59|69.22|68.82|69.23|68.83|68.97|68.57|153
1721935800000|2024-07-25 19:30:00|69.21|68.81|69.1|68.7|69.33|68.93|69.1|68.7|221
1721936100000|2024-07-25 19:35:00|69.08|68.68|68.96|68.56|69.2|68.8|68.82|68.42|212
1721936400000|2024-07-25 19:40:00|68.97|68.57|68.97|68.57|69.1|68.7|68.93|68.53|241
1721936700000|2024-07-25 19:45:00|68.98|68.58|68.8|68.4|68.98|68.58|68.75|68.35|150
1721937000000|2024-07-25 19:50:00|68.79|68.39|68.67|68.27|68.79|68.39|68.63|68.23|147
1721937300000|2024-07-25 19:55:00|68.68|68.28|68.65|68.25|68.73|68.33|68.6|68.2|130
1721937600000|2024-07-25 20:00:00|68.66|68.26|68.39|67.99|68.71|68.31|68.32|67.92|146
1721937900000|2024-07-25 20:05:00|68.38|67.98|68.28|67.88|68.48|68.08|68.19|67.79|246
1721938200000|2024-07-25 20:10:00|68.27|67.87|68.05|67.65|68.28|67.88|67.9|67.5|280
1721938500000|2024-07-25 20:15:00|68.06|67.66|68.24|67.84|68.3|67.9|67.91|67.51|342
1721938800000|2024-07-25 20:20:00|68.23|67.83|68.55|68.15|68.57|68.17|68.23|67.83|213
1721939100000|2024-07-25 20:25:00|68.56|68.16|68.38|67.98|68.56|68.16|68.37|67.97|171
1721939400000|2024-07-25 20:30:00|68.39|67.99|68.32|67.92|68.57|68.17|68.26|67.86|170
1721939700000|2024-07-25 20:35:00|68.31|67.91|68.59|68.19|68.59|68.19|68.25|67.85|240
1721940000000|2024-07-25 20:40:00|68.58|68.18|68.56|68.16|68.65|68.25|68.52|68.12|82
1721940300000|2024-07-25 20:45:00|68.55|68.15|68.59|68.19|68.62|68.22|68.5|68.1|88
1721940600000|2024-07-25 20:50:00|68.6|68.2|68.72|68.32|68.73|68.33|68.57|68.17|98
1721940900000|2024-07-25 20:55:00|68.71|68.31|69.06|68.66|69.07|68.67|68.7|68.3|141
1721941200000|2024-07-25 21:00:00|69.07|68.67|69.12|68.72|69.2|68.8|69.02|68.62|198
1721941500000|2024-07-25 21:05:00|69.13|68.73|69.08|68.68|69.2|68.8|69.02|68.62|186
1721941800000|2024-07-25 21:10:00|69.09|68.69|69.17|68.77|69.21|68.81|69.08|68.68|95
1721942100000|2024-07-25 21:15:00|69.18|68.78|69.26|68.86|69.33|68.93|69.12|68.72|94
1721942400000|2024-07-25 21:20:00|69.27|68.87|69.43|69.03|69.43|69.03|69.27|68.87|78
1721942700000|2024-07-25 21:25:00|69.42|69.02|69.27|68.87|69.51|69.11|69.27|68.87|109
1721943000000|2024-07-25 21:30:00|69.26|68.86|69.28|68.88|69.36|68.96|69.22|68.82|137
1721943300000|2024-07-25 21:35:00|69.29|68.89|69.34|68.94|69.37|68.97|69.29|68.89|57
1721943600000|2024-07-25 21:40:00|69.33|68.93|69.3|68.9|69.33|68.93|69.24|68.84|32
1721943900000|2024-07-25 21:45:00|69.31|68.91|69.43|69.03|69.44|69.04|69.3|68.9|99
1721944200000|2024-07-25 21:50:00|69.42|69.02|69.6|69.2|69.61|69.21|69.42|69.02|74
1721944500000|2024-07-25 21:55:00|69.59|69.19|69.49|69.09|69.59|69.19|69.43|69.03|47
1721944800000|2024-07-25 22:00:00|69.48|69.08|69.57|69.17|69.57|69.17|69.37|68.97|103
1721945100000|2024-07-25 22:05:00|69.58|69.18|69.54|69.14|69.67|69.27|69.49|69.09|116
1721945400000|2024-07-25 22:10:00|69.53|69.13|69.44|69.04|69.62|69.22|69.44|69.04|74
1721945700000|2024-07-25 22:15:00|69.43|69.03|69.36|68.96|69.43|69.03|69.34|68.94|45
1721946000000|2024-07-25 22:20:00|69.35|68.95|69.24|68.84|69.35|68.95|69.18|68.78|39
1721946300000|2024-07-25 22:25:00|69.26|68.86|69.3|68.9|69.31|68.91|69.26|68.86|14
1721946600000|2024-07-25 22:30:00|69.31|68.91|69.45|69.05|69.48|69.08|69.31|68.91|126
1721946900000|2024-07-25 22:35:00|69.46|69.06|69.23|68.83|69.47|69.07|69.23|68.83|83
1721947200000|2024-07-25 22:40:00|69.22|68.82|69.23|68.83|69.29|68.89|69.22|68.82|52
1721947500000|2024-07-25 22:45:00|69.24|68.84|69.28|68.88|69.31|68.91|69.21|68.81|62
1721947800000|2024-07-25 22:50:00|69.27|68.87|69.2|68.8|69.27|68.87|69.18|68.78|66
1721948100000|2024-07-25 22:55:00|69.19|68.79|69.08|68.68|69.2|68.8|69.07|68.67|34
1721948400000|2024-07-25 23:00:00|69.07|68.67|69.16|68.76|69.21|68.81|69.05|68.65|76
1721948700000|2024-07-25 23:05:00|69.15|68.75|69.28|68.88|69.28|68.88|69.15|68.75|45
1721949000000|2024-07-25 23:10:00|69.29|68.89|69.08|68.68|69.29|68.89|69.07|68.67|64
1721949300000|2024-07-25 23:15:00|69.07|68.67|69.09|68.69|69.09|68.69|68.95|68.55|78
1721949600000|2024-07-25 23:20:00|69.08|68.68|68.97|68.57|69.09|68.69|68.92|68.52|89
1721949900000|2024-07-25 23:25:00|68.98|68.58|68.99|68.59|69|68.6|68.93|68.53|63
1721950200000|2024-07-25 23:30:00|68.98|68.58|69.07|68.67|69.07|68.67|68.97|68.57|43
1721950500000|2024-07-25 23:35:00|69.06|68.66|69.05|68.65|69.06|68.66|68.99|68.59|57
1721950800000|2024-07-25 23:40:00|69.04|68.64|68.94|68.54|69.05|68.65|68.93|68.53|44
1721951100000|2024-07-25 23:45:00|68.95|68.55|68.99|68.59|69|68.6|68.95|68.55|48
1721951400000|2024-07-25 23:50:00|69|68.6|69.05|68.65|69.05|68.65|68.98|68.58|34
1721951700000|2024-07-25 23:55:00|69.04|68.64|69.01|68.61|69.08|68.68|69.01|68.61|27
1721952000000|2024-07-26 00:00:00|69|68.6|69.09|68.69|69.09|68.69|68.95|68.55|60
1721952300000|2024-07-26 00:05:00|69.08|68.68|69.39|68.99|69.39|68.99|69.06|68.66|107
1721952600000|2024-07-26 00:10:00|69.4|69|69.5|69.1|69.5|69.1|69.4|69|51
1721952900000|2024-07-26 00:15:00|69.48|69.08|69.37|68.97|69.52|69.12|69.36|68.96|104
1721953200000|2024-07-26 00:20:00|69.38|68.98|69.41|69.01|69.52|69.12|69.37|68.97|125
1721953500000|2024-07-26 00:25:00|69.4|69|69.34|68.94|69.41|69.01|69.28|68.88|63
1721953800000|2024-07-26 00:30:00|69.35|68.95|69.28|68.88|69.4|69|69.25|68.85|53
1721954100000|2024-07-26 00:35:00|69.27|68.87|69.34|68.94|69.35|68.95|69.26|68.86|54
1721954400000|2024-07-26 00:40:00|69.36|68.96|69.53|69.13|69.53|69.13|69.36|68.96|35
1721954700000|2024-07-26 00:45:00|69.52|69.12|69.57|69.17|69.65|69.25|69.51|69.11|61
1721955000000|2024-07-26 00:50:00|69.58|69.18|69.55|69.15|69.58|69.18|69.49|69.09|75
1721955300000|2024-07-26 00:55:00|69.54|69.14|69.7|69.3|69.77|69.37|69.53|69.13|70
1721955600000|2024-07-26 01:00:00|69.69|69.29|69.82|69.42|69.83|69.43|69.64|69.24|95
1721955900000|2024-07-26 01:05:00|69.83|69.43|69.96|69.56|69.99|69.59|69.82|69.42|104
1721956200000|2024-07-26 01:10:00|69.95|69.55|69.76|69.36|69.97|69.57|69.75|69.35|116
1721956500000|2024-07-26 01:15:00|69.77|69.37|69.76|69.36|69.79|69.39|69.65|69.25|70
1721956800000|2024-07-26 01:20:00|69.77|69.37|69.8|69.4|69.86|69.46|69.75|69.35|76
1721957100000|2024-07-26 01:25:00|69.79|69.39|69.87|69.47|69.87|69.47|69.73|69.33|64
1721957400000|2024-07-26 01:30:00|69.86|69.46|69.75|69.35|69.89|69.49|69.75|69.35|66
1721957700000|2024-07-26 01:35:00|69.76|69.36|69.83|69.43|69.83|69.43|69.69|69.29|48
1721958000000|2024-07-26 01:40:00|69.84|69.44|69.87|69.47|69.87|69.47|69.73|69.33|66
1721958300000|2024-07-26 01:45:00|69.86|69.46|69.69|69.29|69.86|69.46|69.69|69.29|63
1721958600000|2024-07-26 01:50:00|69.7|69.3|69.64|69.24|69.75|69.35|69.61|69.21|64
1721958900000|2024-07-26 01:55:00|69.66|69.26|69.72|69.32|69.75|69.35|69.66|69.26|68
1721959200000|2024-07-26 02:00:00|69.71|69.31|69.66|69.26|69.73|69.33|69.64|69.24|51
1721959500000|2024-07-26 02:05:00|69.67|69.27|69.77|69.37|69.77|69.37|69.66|69.26|45
1721959800000|2024-07-26 02:10:00|69.76|69.36|69.75|69.35|69.8|69.4|69.74|69.34|24
1721960100000|2024-07-26 02:15:00|69.76|69.36|69.71|69.31|69.76|69.36|69.68|69.28|52
1721960400000|2024-07-26 02:20:00|69.72|69.32|69.89|69.49|69.89|69.49|69.71|69.31|40
1721960700000|2024-07-26 02:25:00|69.88|69.48|70.1|69.7|70.14|69.74|69.88|69.48|105
1721961000000|2024-07-26 02:30:00|70.11|69.71|69.84|69.44|70.16|69.76|69.81|69.41|124
1721961300000|2024-07-26 02:35:00|69.83|69.43|69.99|69.59|69.99|69.59|69.83|69.43|73
1721961600000|2024-07-26 02:40:00|69.97|69.57|69.95|69.55|70.04|69.64|69.88|69.48|112
1721961900000|2024-07-26 02:45:00|69.94|69.54|70.01|69.61|70.06|69.66|69.92|69.52|78
1721962200000|2024-07-26 02:50:00|70|69.6|70.11|69.71|70.12|69.72|69.94|69.54|81
1721962500000|2024-07-26 02:55:00|70.12|69.72|70.19|69.79|70.25|69.85|70.11|69.71|127
1721962800000|2024-07-26 03:00:00|70.18|69.78|70.35|69.95|70.38|69.98|70.1|69.7|147
1721963100000|2024-07-26 03:05:00|70.33|69.93|70.31|69.91|70.41|70.01|70.31|69.91|123
1721963400000|2024-07-26 03:10:00|70.32|69.92|70.36|69.96|70.4|70|70.23|69.83|78
1721963700000|2024-07-26 03:15:00|70.35|69.95|70.34|69.94|70.42|70.02|70.33|69.93|58
1721964000000|2024-07-26 03:20:00|70.35|69.95|70.34|69.94|70.38|69.98|70.32|69.92|72
1721964300000|2024-07-26 03:25:00|70.36|69.96|70.33|69.93|70.42|70.02|70.32|69.92|49
1721964600000|2024-07-26 03:30:00|70.32|69.92|70.3|69.9|70.33|69.93|70.23|69.83|53
1721964900000|2024-07-26 03:35:00|70.29|69.89|70.23|69.83|70.34|69.94|70.21|69.81|38
1721965200000|2024-07-26 03:40:00|70.22|69.82|70.32|69.92|70.32|69.92|70.2|69.8|41
1721965500000|2024-07-26 03:45:00|70.33|69.93|70.25|69.85|70.35|69.95|70.19|69.79|44
1721965800000|2024-07-26 03:50:00|70.26|69.86|70.35|69.95|70.41|70.01|70.26|69.86|38
1721966100000|2024-07-26 03:55:00|70.36|69.96|70.35|69.95|70.39|69.99|70.26|69.86|34
1721966400000|2024-07-26 04:00:00|70.36|69.96|70.33|69.93|70.37|69.97|70.31|69.91|13
1721966700000|2024-07-26 04:05:00|70.32|69.92|70.48|70.08|70.52|70.12|70.32|69.92|42
1721967000000|2024-07-26 04:10:00|70.47|70.07|70.59|70.19|70.59|70.19|70.47|70.07|34
1721967300000|2024-07-26 04:15:00|70.58|70.18|70.67|70.27|70.67|70.27|70.58|70.18|28
1721967600000|2024-07-26 04:20:00|70.69|70.29|70.68|70.28|70.69|70.29|70.66|70.26|13
1721967900000|2024-07-26 04:25:00|70.67|70.27|70.7|70.3|70.7|70.3|70.59|70.19|38
1721968200000|2024-07-26 04:30:00|70.71|70.31|70.66|70.26|70.72|70.32|70.66|70.26|41
1721968500000|2024-07-26 04:35:00|70.68|70.28|70.86|70.46|70.87|70.47|70.68|70.28|33
1721968800000|2024-07-26 04:40:00|70.87|70.47|70.87|70.47|70.88|70.48|70.79|70.39|43
1721969100000|2024-07-26 04:45:00|70.88|70.48|70.98|70.58|71.05|70.65|70.88|70.48|55
1721969400000|2024-07-26 04:50:00|70.99|70.59|71.02|70.62|71.02|70.62|70.9|70.5|29
1721969700000|2024-07-26 04:55:00|71.03|70.63|71.08|70.68|71.08|70.68|71.01|70.61|37
1721970000000|2024-07-26 05:00:00|71.1|70.7|70.98|70.58|71.1|70.7|70.98|70.58|29
1721970300000|2024-07-26 05:05:00|70.97|70.57|70.78|70.38|70.98|70.58|70.78|70.38|30
1721970600000|2024-07-26 05:10:00|70.8|70.4|70.94|70.54|70.94|70.54|70.8|70.4|26
1721970900000|2024-07-26 05:15:00|70.93|70.53|70.94|70.54|70.96|70.56|70.88|70.48|19
1721971200000|2024-07-26 05:20:00|70.95|70.55|71.05|70.65|71.05|70.65|70.95|70.55|26
1721971500000|2024-07-26 05:25:00|71.04|70.64|71.05|70.65|71.05|70.65|70.99|70.59|24
1721971800000|2024-07-26 05:30:00|71.06|70.66|70.98|70.58|71.09|70.69|70.98|70.58|46
1721972100000|2024-07-26 05:35:00|71|70.6|70.95|70.55|71.02|70.62|70.94|70.54|48
1721972400000|2024-07-26 05:40:00|70.94|70.54|70.92|70.52|71|70.6|70.9|70.5|59
1721972700000|2024-07-26 05:45:00|70.91|70.51|70.91|70.51|70.92|70.52|70.9|70.5|19
1721973000000|2024-07-26 05:50:00|70.92|70.52|71.03|70.63|71.05|70.65|70.9|70.5|34
1721973300000|2024-07-26 05:55:00|71.04|70.64|71.07|70.67|71.11|70.71|71.03|70.63|47
1721973600000|2024-07-26 06:00:00|71.08|70.68|71.16|70.76|71.16|70.76|71.07|70.67|47
1721973900000|2024-07-26 06:05:00|71.17|70.77|71.22|70.82|71.22|70.82|71.16|70.76|67
1721974200000|2024-07-26 06:10:00|71.21|70.81|71.29|70.89|71.29|70.89|71.18|70.78|57
1721974500000|2024-07-26 06:15:00|71.28|70.88|71.32|70.92|71.32|70.92|71.28|70.88|51
1721974800000|2024-07-26 06:20:00|71.31|70.91|71.39|70.99|71.39|70.99|71.31|70.91|17
1721975100000|2024-07-26 06:25:00|71.4|71|71.5|71.1|71.52|71.12|71.39|70.99|18
1721975400000|2024-07-26 06:30:00|71.49|71.09|71.46|71.06|71.51|71.11|71.39|70.99|47
1721975700000|2024-07-26 06:35:00|71.48|71.08|71.59|71.19|71.59|71.19|71.48|71.08|30
1721976000000|2024-07-26 06:40:00|71.58|71.18|71.69|71.29|71.69|71.29|71.57|71.17|38
1721976300000|2024-07-26 06:45:00|71.7|71.3|71.71|71.31|71.73|71.33|71.65|71.25|26
1721976600000|2024-07-26 06:50:00|71.72|71.32|71.81|71.41|71.81|71.41|71.72|71.32|40
1721976900000|2024-07-26 06:55:00|71.8|71.4|71.79|71.39|71.83|71.43|71.77|71.37|22
1721977200000|2024-07-26 07:00:00|71.78|71.38|71.73|71.33|71.86|71.46|71.73|71.33|68
1721977500000|2024-07-26 07:05:00|71.72|71.32|71.72|71.32|71.78|71.38|71.7|71.3|31
1721977800000|2024-07-26 07:10:00|71.73|71.33|71.84|71.44|71.84|71.44|71.72|71.32|31
1721978100000|2024-07-26 07:15:00|71.83|71.43|71.81|71.41|71.87|71.47|71.81|71.41|24
1721978400000|2024-07-26 07:20:00|71.82|71.42|71.77|71.37|71.88|71.48|71.77|71.37|59
1721978700000|2024-07-26 07:25:00|71.76|71.36|71.66|71.26|71.76|71.36|71.65|71.25|58
1721979000000|2024-07-26 07:30:00|71.64|71.24|71.66|71.26|71.74|71.34|71.52|71.12|88
1721979300000|2024-07-26 07:35:00|71.67|71.27|71.64|71.24|71.76|71.36|71.64|71.24|45
1721979600000|2024-07-26 07:40:00|71.63|71.23|71.48|71.08|71.64|71.24|71.48|71.08|47
1721979900000|2024-07-26 07:45:00|71.5|71.1|71.4|71|71.55|71.15|71.4|71|31
1721980200000|2024-07-26 07:50:00|71.39|70.99|71.37|70.97|71.42|71.02|71.37|70.97|40
1721980500000|2024-07-26 07:55:00|71.36|70.96|71.26|70.86|71.36|70.96|71.23|70.83|48
1721980800000|2024-07-26 08:00:00|71.25|70.85|71.23|70.83|71.28|70.88|71.23|70.83|29
1721981100000|2024-07-26 08:05:00|71.24|70.84|71.22|70.82|71.27|70.87|71.22|70.82|17
1721981400000|2024-07-26 08:10:00|71.21|70.81|71.22|70.82|71.24|70.84|71.21|70.81|30
1721981700000|2024-07-26 08:15:00|71.24|70.84|71.25|70.85|71.28|70.88|71.21|70.81|22
1721982000000|2024-07-26 08:20:00|71.24|70.84|71.29|70.89|71.35|70.95|71.24|70.84|19
1721982300000|2024-07-26 08:25:00|71.27|70.87|71.03|70.63|71.27|70.87|70.98|70.58|43
1721982600000|2024-07-26 08:30:00|71.05|70.65|71.05|70.65|71.16|70.76|71.03|70.63|55
1721982900000|2024-07-26 08:35:00|71.06|70.66|71.01|70.61|71.13|70.73|70.87|70.47|88
1721983200000|2024-07-26 08:40:00|71.02|70.62|70.93|70.53|71.04|70.64|70.92|70.52|39
1721983500000|2024-07-26 08:45:00|70.94|70.54|70.99|70.59|71.03|70.63|70.92|70.52|34
1721983800000|2024-07-26 08:50:00|71|70.6|71.05|70.65|71.05|70.65|70.95|70.55|32
1721984100000|2024-07-26 08:55:00|71.06|70.66|71.14|70.74|71.17|70.77|71.06|70.66|34
1721984400000|2024-07-26 09:00:00|71.13|70.73|71.17|70.77|71.19|70.79|71.13|70.73|56
1721984700000|2024-07-26 09:05:00|71.19|70.79|71.31|70.91|71.31|70.91|71.16|70.76|25
1721985000000|2024-07-26 09:10:00|71.32|70.92|71.42|71.02|71.44|71.04|71.29|70.89|31
1721985300000|2024-07-26 09:15:00|71.41|71.01|71.52|71.12|71.53|71.13|71.39|70.99|39
1721985600000|2024-07-26 09:20:00|71.51|71.11|71.52|71.12|71.58|71.18|71.51|71.11|47
1721985900000|2024-07-26 09:25:00|71.51|71.11|71.54|71.14|71.54|71.14|71.46|71.06|30
1721986200000|2024-07-26 09:30:00|71.55|71.15|71.54|71.14|71.64|71.24|71.48|71.08|53
1721986500000|2024-07-26 09:35:00|71.53|71.13|71.48|71.08|71.55|71.15|71.46|71.06|36
1721986800000|2024-07-26 09:40:00|71.47|71.07|71.56|71.16|71.57|71.17|71.47|71.07|29
1721987100000|2024-07-26 09:45:00|71.57|71.17|71.61|71.21|71.62|71.22|71.54|71.14|47
1721987400000|2024-07-26 09:50:00|71.6|71.2|71.54|71.14|71.62|71.22|71.53|71.13|85
1721987700000|2024-07-26 09:55:00|71.55|71.15|71.43|71.03|71.56|71.16|71.43|71.03|73
1721988000000|2024-07-26 10:00:00|71.44|71.04|71.5|71.1|71.51|71.11|71.44|71.04|45
1721988300000|2024-07-26 10:05:00|71.51|71.11|71.5|71.1|71.59|71.19|71.49|71.09|41
1721988600000|2024-07-26 10:10:00|71.49|71.09|71.42|71.02|71.5|71.1|71.38|70.98|44
1721988900000|2024-07-26 10:15:00|71.41|71.01|71.24|70.84|71.42|71.02|71.24|70.84|62
1721989200000|2024-07-26 10:20:00|71.25|70.85|71.24|70.84|71.3|70.9|71.22|70.82|78
1721989500000|2024-07-26 10:25:00|71.25|70.85|71.42|71.02|71.43|71.03|71.25|70.85|40
1721989800000|2024-07-26 10:30:00|71.41|71.01|71.4|71|71.42|71.02|71.36|70.96|57
1721990100000|2024-07-26 10:35:00|71.39|70.99|71.3|70.9|71.39|70.99|71.26|70.86|54
1721990400000|2024-07-26 10:40:00|71.29|70.89|71.24|70.84|71.29|70.89|71.23|70.83|23
1721990700000|2024-07-26 10:45:00|71.25|70.85|71.12|70.72|71.27|70.87|71.12|70.72|39
1721991000000|2024-07-26 10:50:00|71.11|70.71|71.1|70.7|71.16|70.76|71.09|70.69|47
1721991300000|2024-07-26 10:55:00|71.09|70.69|71.23|70.83|71.25|70.85|71.09|70.69|56
1721991600000|2024-07-26 11:00:00|71.24|70.84|71.19|70.79|71.26|70.86|71.18|70.78|47
1721991900000|2024-07-26 11:05:00|71.2|70.8|71.17|70.77|71.22|70.82|71.13|70.73|32
1721992200000|2024-07-26 11:10:00|71.16|70.76|71.15|70.75|71.16|70.76|71.07|70.67|77
1721992500000|2024-07-26 11:15:00|71.14|70.74|71.23|70.83|71.25|70.85|71.13|70.73|14
1721992800000|2024-07-26 11:20:00|71.24|70.84|71.3|70.9|71.3|70.9|71.22|70.82|28
1721993100000|2024-07-26 11:25:00|71.28|70.88|71.31|70.91|71.31|70.91|71.27|70.87|4
1721993400000|2024-07-26 11:30:00|71.3|70.9|71.35|70.95|71.35|70.95|71.29|70.89|20
1721993700000|2024-07-26 11:35:00|71.36|70.96|71.36|70.96|71.38|70.98|71.32|70.92|21
1721994000000|2024-07-26 11:40:00|71.37|70.97|71.34|70.94|71.37|70.97|71.34|70.94|15
1721994300000|2024-07-26 11:45:00|71.33|70.93|71.25|70.85|71.33|70.93|71.24|70.84|49
1721994600000|2024-07-26 11:50:00|71.24|70.84|71.33|70.93|71.33|70.93|71.21|70.81|54
1721994900000|2024-07-26 11:55:00|71.34|70.94|71.31|70.91|71.35|70.95|71.3|70.9|36
1721995200000|2024-07-26 12:00:00|71.33|70.93|71.36|70.96|71.39|70.99|71.3|70.9|59
1721995500000|2024-07-26 12:05:00|71.35|70.95|71.44|71.04|71.44|71.04|71.35|70.95|23
1721995800000|2024-07-26 12:10:00|71.42|71.02|71.47|71.07|71.47|71.07|71.41|71.01|33
1721996100000|2024-07-26 12:15:00|71.45|71.05|71.38|70.98|71.47|71.07|71.38|70.98|18
1721996400000|2024-07-26 12:20:00|71.4|71|71.48|71.08|71.48|71.08|71.4|71|23
1721996700000|2024-07-26 12:25:00|71.51|71.11|71.57|71.17|71.57|71.17|71.51|71.11|6
1721997000000|2024-07-26 12:30:00|71.56|71.16|71.53|71.13|71.61|71.21|71.35|70.95|129
1721997300000|2024-07-26 12:35:00|71.54|71.14|71.43|71.03|71.55|71.15|71.41|71.01|64
1721997600000|2024-07-26 12:40:00|71.41|71.01|71.34|70.94|71.46|71.06|71.33|70.93|65
1721997900000|2024-07-26 12:45:00|71.33|70.93|71.31|70.91|71.4|71|71.26|70.86|77
1721998200000|2024-07-26 12:50:00|71.3|70.9|71.42|71.02|71.42|71.02|71.29|70.89|58
1721998500000|2024-07-26 12:55:00|71.41|71.01|71.44|71.04|71.44|71.04|71.37|70.97|49
1721998800000|2024-07-26 13:00:00|71.45|71.05|71.31|70.91|71.48|71.08|71.29|70.89|54
1721999100000|2024-07-26 13:05:00|71.3|70.9|71.24|70.84|71.32|70.92|71.23|70.83|110
1721999400000|2024-07-26 13:10:00|71.25|70.85|71.15|70.75|71.25|70.85|71.08|70.68|96
1721999700000|2024-07-26 13:15:00|71.14|70.74|71.21|70.81|71.22|70.82|71.12|70.72|49
1722000000000|2024-07-26 13:20:00|71.2|70.8|71.3|70.9|71.31|70.91|71.2|70.8|36
1722000300000|2024-07-26 13:25:00|71.29|70.89|71.33|70.93|71.33|70.93|71.28|70.88|26
1722000600000|2024-07-26 13:30:00|71.32|70.92|71.17|70.77|71.38|70.98|71.14|70.74|149
1722000900000|2024-07-26 13:35:00|71.18|70.78|71.37|70.97|71.48|71.08|71.17|70.77|155
1722001200000|2024-07-26 13:40:00|71.38|70.98|71.28|70.88|71.4|71|71.1|70.7|137
1722001500000|2024-07-26 13:45:00|71.27|70.87|71.17|70.77|71.33|70.93|71.16|70.76|122
1722001800000|2024-07-26 13:50:00|71.16|70.76|71.28|70.88|71.32|70.92|71.14|70.74|118
1722002100000|2024-07-26 13:55:00|71.29|70.89|71.46|71.06|71.51|71.11|71.29|70.89|139
1722002400000|2024-07-26 14:00:00|71.45|71.05|71.48|71.08|71.59|71.19|71.44|71.04|133
1722002700000|2024-07-26 14:05:00|71.47|71.07|71.43|71.03|71.49|71.09|71.37|70.97|141
1722003000000|2024-07-26 14:10:00|71.42|71.02|71.43|71.03|71.48|71.08|71.4|71|86
1722003300000|2024-07-26 14:15:00|71.42|71.02|71.17|70.77|71.44|71.04|71.15|70.75|106
1722003600000|2024-07-26 14:20:00|71.18|70.78|71.29|70.89|71.29|70.89|71.1|70.7|146
1722003900000|2024-07-26 14:25:00|71.28|70.88|71.08|70.68|71.29|70.89|70.97|70.57|197
1722004200000|2024-07-26 14:30:00|71.07|70.67|70.98|70.58|71.14|70.74|70.86|70.46|208
1722004500000|2024-07-26 14:35:00|71|70.6|71.08|70.68|71.15|70.75|70.92|70.52|140
1722004800000|2024-07-26 14:40:00|71.07|70.67|71.1|70.7|71.15|70.75|71.03|70.63|68
1722005100000|2024-07-26 14:45:00|71.11|70.71|71.04|70.64|71.13|70.73|71.02|70.62|69
1722005400000|2024-07-26 14:50:00|71.05|70.65|71.16|70.76|71.16|70.76|71.03|70.63|62
1722005700000|2024-07-26 14:55:00|71.17|70.77|71.27|70.87|71.31|70.91|71.17|70.77|44
1722006000000|2024-07-26 15:00:00|71.28|70.88|71.47|71.07|71.48|71.08|71.26|70.86|55
1722006300000|2024-07-26 15:05:00|71.48|71.08|71.48|71.08|71.51|71.11|71.42|71.02|55
1722006600000|2024-07-26 15:10:00|71.47|71.07|71.46|71.06|71.49|71.09|71.4|71|64
1722006900000|2024-07-26 15:15:00|71.47|71.07|71.46|71.06|71.52|71.12|71.42|71.02|48
1722007200000|2024-07-26 15:20:00|71.47|71.07|71.55|71.15|71.59|71.19|71.47|71.07|58
1722007500000|2024-07-26 15:25:00|71.56|71.16|71.55|71.15|71.58|71.18|71.52|71.12|43
1722007800000|2024-07-26 15:30:00|71.58|71.18|71.48|71.08|71.64|71.24|71.45|71.05|53
1722008100000|2024-07-26 15:35:00|71.49|71.09|71.65|71.25|71.65|71.25|71.47|71.07|27
1722008400000|2024-07-26 15:40:00|71.64|71.24|71.65|71.25|71.67|71.27|71.64|71.24|6
1722008700000|2024-07-26 15:45:00|71.64|71.24|71.63|71.23|71.65|71.25|71.59|71.19|34
1722009000000|2024-07-26 15:50:00|71.64|71.24|71.66|71.26|71.66|71.26|71.62|71.22|9
1722009300000|2024-07-26 15:55:00|71.65|71.25|71.59|71.19|71.66|71.26|71.57|71.17|31
1722009600000|2024-07-26 16:00:00|71.6|71.2|71.61|71.21|71.66|71.26|71.59|71.19|35
1722009900000|2024-07-26 16:05:00|71.62|71.22|71.63|71.23|71.65|71.25|71.56|71.16|66
1722010200000|2024-07-26 16:10:00|71.64|71.24|71.63|71.23|71.68|71.28|71.61|71.21|36
1722010500000|2024-07-26 16:15:00|71.64|71.24|71.67|71.27|71.7|71.3|71.64|71.24|32
1722010800000|2024-07-26 16:20:00|71.66|71.26|71.7|71.3|71.72|71.32|71.66|71.26|24
1722011400000|2024-07-26 16:30:00|71.71|71.31|71.7|71.3|71.75|71.35|71.7|71.3|20
1722011700000|2024-07-26 16:35:00|71.71|71.31|71.64|71.24|71.71|71.31|71.63|71.23|33
1722012000000|2024-07-26 16:40:00|71.63|71.23|71.64|71.24|71.67|71.27|71.55|71.15|40
1722012300000|2024-07-26 16:45:00|71.63|71.23|71.56|71.16|71.64|71.24|71.56|71.16|24
1722012600000|2024-07-26 16:50:00|71.57|71.17|71.55|71.15|71.57|71.17|71.52|71.12|22
1722012900000|2024-07-26 16:55:00|71.54|71.14|71.48|71.08|71.56|71.16|71.48|71.08|29
1722013200000|2024-07-26 17:00:00|71.47|71.07|71.48|71.08|71.51|71.11|71.42|71.02|31
1722013500000|2024-07-26 17:05:00|71.49|71.09|71.51|71.11|71.53|71.13|71.47|71.07|43
1722013800000|2024-07-26 17:10:00|71.52|71.12|71.53|71.13|71.55|71.15|71.5|71.1|54
1722014100000|2024-07-26 17:15:00|71.52|71.12|71.6|71.2|71.6|71.2|71.51|71.11|23
1722014400000|2024-07-26 17:20:00|71.61|71.21|71.5|71.1|71.62|71.22|71.47|71.07|26
1722014700000|2024-07-26 17:25:00|71.51|71.11|71.56|71.16|71.56|71.16|71.51|71.11|18
1722015000000|2024-07-26 17:30:00|71.57|71.17|71.46|71.06|71.59|71.19|71.45|71.05|37
1722015300000|2024-07-26 17:35:00|71.45|71.05|71.38|70.98|71.45|71.05|71.37|70.97|28
1722015600000|2024-07-26 17:40:00|71.39|70.99|71.36|70.96|71.4|71|71.35|70.95|20
1722015900000|2024-07-26 17:45:00|71.37|70.97|71.32|70.92|71.38|70.98|71.3|70.9|19
1722016200000|2024-07-26 17:50:00|71.3|70.9|71.33|70.93|71.34|70.94|71.28|70.88|18
1722016500000|2024-07-26 17:55:00|71.32|70.92|71.32|70.92|71.33|70.93|71.3|70.9|13
1722016800000|2024-07-26 18:00:00|71.33|70.93|71.35|70.95|71.36|70.96|71.32|70.92|15
1722017100000|2024-07-26 18:05:00|71.36|70.96|71.43|71.03|71.43|71.03|71.35|70.95|14
1722017400000|2024-07-26 18:10:00|71.42|71.02|71.42|71.02|71.43|71.03|71.4|71|11
1722017700000|2024-07-26 18:15:00|71.43|71.03|71.4|71|71.44|71.04|71.37|70.97|26
1722018000000|2024-07-26 18:20:00|71.39|70.99|71.33|70.93|71.39|70.99|71.33|70.93|36
1722018300000|2024-07-26 18:25:00|71.34|70.94|71.31|70.91|71.37|70.97|71.31|70.91|11
1722018600000|2024-07-26 18:30:00|71.3|70.9|71.31|70.91|71.35|70.95|71.29|70.89|25
1722018900000|2024-07-26 18:35:00|71.3|70.9|71.29|70.89|71.31|70.91|71.29|70.89|12
1722019200000|2024-07-26 18:40:00|71.27|70.87|71.31|70.91|71.31|70.91|71.26|70.86|9
1722019500000|2024-07-26 18:45:00|71.3|70.9|71.44|71.04|71.45|71.05|71.3|70.9|23
1722019800000|2024-07-26 18:50:00|71.45|71.05|71.48|71.08|71.5|71.1|71.44|71.04|22
1722020100000|2024-07-26 18:55:00|71.49|71.09|71.5|71.1|71.53|71.13|71.39|70.99|25
1722020400000|2024-07-26 19:00:00|71.51|71.11|71.46|71.06|71.51|71.11|71.4|71|24
1722020700000|2024-07-26 19:05:00|71.45|71.05|71.47|71.07|71.47|71.07|71.39|70.99|23
1722021000000|2024-07-26 19:10:00|71.46|71.06|71.57|71.17|71.6|71.2|71.45|71.05|41
1722021300000|2024-07-26 19:15:00|71.56|71.16|71.51|71.11|71.58|71.18|71.5|71.1|17
1722021600000|2024-07-26 19:20:00|71.5|71.1|71.49|71.09|71.51|71.11|71.48|71.08|20
1722021900000|2024-07-26 19:25:00|71.5|71.1|71.5|71.1|71.5|71.1|71.48|71.08|9
1722022200000|2024-07-26 19:30:00|71.49|71.09|71.44|71.04|71.51|71.11|71.44|71.04|22
1722022500000|2024-07-26 19:35:00|71.43|71.03|71.42|71.02|71.47|71.07|71.42|71.02|34
1722022800000|2024-07-26 19:40:00|71.43|71.03|71.45|71.05|71.5|71.1|71.42|71.02|66
1722023100000|2024-07-26 19:45:00|71.44|71.04|71.47|71.07|71.56|71.16|71.43|71.03|58
1722023400000|2024-07-26 19:50:00|71.48|71.08|71.34|70.94|71.55|71.15|71.32|70.92|103
1722023700000|2024-07-26 19:55:00|71.33|70.93|71.31|70.91|71.33|70.93|71.29|70.89|54
1722024000000|2024-07-26 20:00:00|71.3|70.9|71.19|70.79|71.31|70.91|71.16|70.76|75
1722024300000|2024-07-26 20:05:00|71.18|70.78|71.16|70.76|71.21|70.81|71.15|70.75|54
1722024600000|2024-07-26 20:10:00|71.17|70.77|71.15|70.75|71.19|70.79|71.14|70.74|67
1722024900000|2024-07-26 20:15:00|71.14|70.74|71.24|70.84|71.25|70.85|71.14|70.74|63
1722025200000|2024-07-26 20:20:00|71.25|70.85|71.27|70.87|71.3|70.9|71.25|70.85|33
1722025500000|2024-07-26 20:25:00|71.26|70.86|71.27|70.87|71.3|70.9|71.26|70.86|32
1722025800000|2024-07-26 20:30:00|71.26|70.86|71.27|70.87|71.27|70.87|71.2|70.8|37
1722026100000|2024-07-26 20:35:00|71.26|70.86|71.24|70.84|71.27|70.87|71.16|70.76|61
1722026400000|2024-07-26 20:40:00|71.25|70.85|71.22|70.82|71.28|70.88|71.2|70.8|66
1722026700000|2024-07-26 20:45:00|71.21|70.81|71.25|70.85|71.31|70.91|71.21|70.81|44
1722027000000|2024-07-26 20:50:00|71.26|70.86|71.3|70.9|71.32|70.92|71.21|70.81|39
1722027300000|2024-07-26 20:55:00|71.29|70.89|71.29|70.89|71.3|70.9|71.28|70.88|31
1722063600000|2024-07-27 07:00:00|71.59|71.19|71.62|71.22|71.65|71.25|71.59|71.19|44
1722063900000|2024-07-27 07:05:00|71.63|71.23|71.64|71.24|71.66|71.26|71.63|71.23|26
1722064200000|2024-07-27 07:10:00|71.63|71.23|71.58|71.18|71.65|71.25|71.57|71.17|48
1722064500000|2024-07-27 07:15:00|71.59|71.19|71.58|71.18|71.6|71.2|71.54|71.14|26
1722064800000|2024-07-27 07:20:00|71.59|71.19|71.63|71.23|71.64|71.24|71.59|71.19|15
1722065100000|2024-07-27 07:25:00|71.62|71.22|71.72|71.32|71.73|71.33|71.62|71.22|19
1722065400000|2024-07-27 07:30:00|71.73|71.33|71.72|71.32|71.73|71.33|71.71|71.31|14
1722065700000|2024-07-27 07:35:00|71.73|71.33|71.73|71.33|71.74|71.34|71.71|71.31|13
1722066000000|2024-07-27 07:40:00|71.74|71.34|71.74|71.34|71.74|71.34|71.73|71.33|5
1722066300000|2024-07-27 07:45:00|71.73|71.33|71.72|71.32|71.74|71.34|71.72|71.32|34
1722066600000|2024-07-27 07:50:00|71.71|71.31|71.7|71.3|71.72|71.32|71.7|71.3|12
1722066900000|2024-07-27 07:55:00|71.71|71.31|71.67|71.27|71.71|71.31|71.66|71.26|60
1722067200000|2024-07-27 08:00:00|71.68|71.28|71.74|71.34|71.75|71.35|71.67|71.27|48
1722067500000|2024-07-27 08:05:00|71.75|71.35|71.73|71.33|71.75|71.35|71.73|71.33|9
1722067800000|2024-07-27 08:10:00|71.72|71.32|71.73|71.33|71.74|71.34|71.71|71.31|25
1722068100000|2024-07-27 08:15:00|71.72|71.32|71.73|71.33|71.74|71.34|71.7|71.3|14
1722068400000|2024-07-27 08:20:00|71.72|71.32|71.69|71.29|71.72|71.32|71.67|71.27|12
1722068700000|2024-07-27 08:25:00|71.67|71.27|71.66|71.26|71.68|71.28|71.65|71.25|24
1722069000000|2024-07-27 08:30:00|71.65|71.25|71.65|71.25|71.66|71.26|71.64|71.24|9
1722069300000|2024-07-27 08:35:00|71.64|71.24|71.62|71.22|71.65|71.25|71.62|71.22|55
1722069600000|2024-07-27 08:40:00|71.61|71.21|71.6|71.2|71.62|71.22|71.58|71.18|40
1722069900000|2024-07-27 08:45:00|71.61|71.21|71.61|71.21|71.66|71.26|71.6|71.2|34
1722070200000|2024-07-27 08:50:00|71.6|71.2|71.65|71.25|71.66|71.26|71.6|71.2|28
1722070500000|2024-07-27 08:55:00|71.66|71.26|71.69|71.29|71.69|71.29|71.65|71.25|8
1722070800000|2024-07-27 09:00:00|71.68|71.28|71.68|71.28|71.7|71.3|71.67|71.27|13
1722071100000|2024-07-27 09:05:00|71.67|71.27|71.67|71.27|71.67|71.27|71.62|71.22|38
1722071400000|2024-07-27 09:10:00|71.66|71.26|71.73|71.33|71.74|71.34|71.66|71.26|22
1722071700000|2024-07-27 09:15:00|71.74|71.34|71.72|71.32|71.74|71.34|71.72|71.32|23
1722072000000|2024-07-27 09:20:00|71.71|71.31|71.74|71.34|71.74|71.34|71.71|71.31|26
1722072600000|2024-07-27 09:30:00|71.73|71.33|71.73|71.33|71.74|71.34|71.72|71.32|13
1722072900000|2024-07-27 09:35:00|71.72|71.32|71.73|71.33|71.73|71.33|71.72|71.32|20
1722073200000|2024-07-27 09:40:00|71.72|71.32|71.7|71.3|71.72|71.32|71.69|71.29|35
1722073500000|2024-07-27 09:45:00|71.71|71.31|71.65|71.25|71.72|71.32|71.65|71.25|43
1722073800000|2024-07-27 09:50:00|71.66|71.26|71.71|71.31|71.71|71.31|71.65|71.25|48
1722074100000|2024-07-27 09:55:00|71.7|71.3|71.67|71.27|71.7|71.3|71.67|71.27|18
1722074400000|2024-07-27 10:00:00|71.66|71.26|71.7|71.3|71.71|71.31|71.66|71.26|41
1722074700000|2024-07-27 10:05:00|71.69|71.29|71.67|71.27|71.7|71.3|71.66|71.26|47
1722075000000|2024-07-27 10:10:00|71.68|71.28|71.69|71.29|71.69|71.29|71.67|71.27|56
1722075300000|2024-07-27 10:15:00|71.7|71.3|71.67|71.27|71.7|71.3|71.66|71.26|38
1722075600000|2024-07-27 10:20:00|71.68|71.28|71.65|71.25|71.68|71.28|71.64|71.24|10
1722075900000|2024-07-27 10:25:00|71.64|71.24|71.64|71.24|71.66|71.26|71.63|71.23|20
1722076200000|2024-07-27 10:30:00|71.63|71.23|71.63|71.23|71.65|71.25|71.62|71.22|49
1722076500000|2024-07-27 10:35:00|71.62|71.22|71.62|71.22|71.63|71.23|71.62|71.22|5
1722076800000|2024-07-27 10:40:00|71.61|71.21|71.55|71.15|71.62|71.22|71.54|71.14|22
1722077100000|2024-07-27 10:45:00|71.54|71.14|71.57|71.17|71.57|71.17|71.51|71.11|18
1722077400000|2024-07-27 10:50:00|71.58|71.18|71.69|71.29|71.7|71.3|71.58|71.18|39
1722077700000|2024-07-27 10:55:00|71.68|71.28|71.68|71.28|71.7|71.3|71.67|71.27|25
1722078000000|2024-07-27 11:00:00|71.67|71.27|71.68|71.28|71.68|71.28|71.66|71.26|8
1722078300000|2024-07-27 11:05:00|71.67|71.27|71.59|71.19|71.67|71.27|71.59|71.19|25
1722078600000|2024-07-27 11:10:00|71.6|71.2|71.51|71.11|71.6|71.2|71.5|71.1|48
1722078900000|2024-07-27 11:15:00|71.52|71.12|71.49|71.09|71.55|71.15|71.43|71.03|53
1722079200000|2024-07-27 11:20:00|71.5|71.1|71.5|71.1|71.56|71.16|71.48|71.08|41
1722079500000|2024-07-27 11:25:00|71.49|71.09|71.55|71.15|71.55|71.15|71.49|71.09|23
1722079800000|2024-07-27 11:30:00|71.56|71.16|71.64|71.24|71.64|71.24|71.55|71.15|33
1722080100000|2024-07-27 11:35:00|71.65|71.25|71.6|71.2|71.67|71.27|71.6|71.2|52
1722080400000|2024-07-27 11:40:00|71.61|71.21|71.62|71.22|71.62|71.22|71.56|71.16|22
1722080700000|2024-07-27 11:45:00|71.63|71.23|71.61|71.21|71.65|71.25|71.61|71.21|30
1722081000000|2024-07-27 11:50:00|71.62|71.22|71.6|71.2|71.62|71.22|71.54|71.14|21
1722081300000|2024-07-27 11:55:00|71.61|71.21|71.65|71.25|71.65|71.25|71.61|71.21|19
1722081600000|2024-07-27 12:00:00|71.66|71.26|71.65|71.25|71.67|71.27|71.58|71.18|96
1722081900000|2024-07-27 12:05:00|71.66|71.26|71.65|71.25|71.71|71.31|71.63|71.23|60
1722082200000|2024-07-27 12:10:00|71.64|71.24|71.7|71.3|71.71|71.31|71.64|71.24|61
1722082500000|2024-07-27 12:15:00|71.69|71.29|71.73|71.33|71.73|71.33|71.66|71.26|53
1722082800000|2024-07-27 12:20:00|71.72|71.32|71.69|71.29|71.76|71.36|71.69|71.29|44
1722083100000|2024-07-27 12:25:00|71.68|71.28|71.62|71.22|71.68|71.28|71.61|71.21|41
1722083400000|2024-07-27 12:30:00|71.61|71.21|71.69|71.29|71.69|71.29|71.61|71.21|38
1722083700000|2024-07-27 12:35:00|71.7|71.3|71.62|71.22|71.72|71.32|71.61|71.21|30
1722084000000|2024-07-27 12:40:00|71.61|71.21|71.61|71.21|71.63|71.23|71.57|71.17|39
1722084300000|2024-07-27 12:45:00|71.6|71.2|71.64|71.24|71.66|71.26|71.59|71.19|71
1722084600000|2024-07-27 12:50:00|71.63|71.23|71.56|71.16|71.64|71.24|71.56|71.16|57
1722084900000|2024-07-27 12:55:00|71.55|71.15|71.62|71.22|71.62|71.22|71.51|71.11|50
1722085200000|2024-07-27 13:00:00|71.61|71.21|71.66|71.26|71.66|71.26|71.59|71.19|40
1722085500000|2024-07-27 13:05:00|71.65|71.25|71.7|71.3|71.72|71.32|71.63|71.23|58
1722085800000|2024-07-27 13:10:00|71.71|71.31|72.01|71.61|72.01|71.61|71.71|71.31|141
1722086100000|2024-07-27 13:15:00|72|71.6|72|71.6|72.07|71.67|71.92|71.52|140
1722086400000|2024-07-27 13:20:00|71.99|71.59|71.97|71.57|72.02|71.62|71.96|71.56|91
1722086700000|2024-07-27 13:25:00|71.96|71.56|71.98|71.58|72|71.6|71.93|71.53|55
1722087000000|2024-07-27 13:30:00|71.99|71.59|71.98|71.58|72|71.6|71.88|71.48|90
1722087300000|2024-07-27 13:35:00|71.99|71.59|72.1|71.7|72.12|71.72|71.99|71.59|93
1722087600000|2024-07-27 13:40:00|72.09|71.69|72.19|71.79|72.2|71.8|72.09|71.69|37
1722087900000|2024-07-27 13:45:00|72.18|71.78|72.29|71.89|72.33|71.93|72.18|71.78|123
1722088200000|2024-07-27 13:50:00|72.28|71.88|72.32|71.92|72.33|71.93|72.22|71.82|47
1722088500000|2024-07-27 13:55:00|72.31|71.91|72.27|71.87|72.31|71.91|72.23|71.83|49
1722088800000|2024-07-27 14:00:00|72.28|71.88|72.39|71.99|72.4|72|72.27|71.87|51
1722089100000|2024-07-27 14:05:00|72.38|71.98|72.32|71.92|72.45|72.05|72.31|71.91|80
1722089400000|2024-07-27 14:10:00|72.33|71.93|72.35|71.95|72.36|71.96|72.3|71.9|39
1722089700000|2024-07-27 14:15:00|72.36|71.96|72.36|71.96|72.36|71.96|72.24|71.84|55
1722090000000|2024-07-27 14:20:00|72.35|71.95|72.36|71.96|72.38|71.98|72.26|71.86|37
1722090300000|2024-07-27 14:25:00|72.35|71.95|72.22|71.82|72.36|71.96|72.08|71.68|127
1722090600000|2024-07-27 14:30:00|72.21|71.81|72.2|71.8|72.3|71.9|72.06|71.66|153
1722090900000|2024-07-27 14:35:00|72.21|71.81|72.27|71.87|72.29|71.89|72.17|71.77|122
1722091200000|2024-07-27 14:40:00|72.28|71.88|72.09|71.69|72.3|71.9|72.07|71.67|95
1722091500000|2024-07-27 14:45:00|72.08|71.68|72.04|71.64|72.08|71.68|72.01|71.61|57
1722091800000|2024-07-27 14:50:00|72.05|71.65|71.96|71.56|72.09|71.69|71.94|71.54|65
1722092100000|2024-07-27 14:55:00|71.95|71.55|72.12|71.72|72.12|71.72|71.93|71.53|85
1722092400000|2024-07-27 15:00:00|72.13|71.73|72.11|71.71|72.17|71.77|72.09|71.69|73
1722092700000|2024-07-27 15:05:00|72.1|71.7|71.83|71.43|72.11|71.71|71.82|71.42|127
1722093000000|2024-07-27 15:10:00|71.84|71.44|71.86|71.46|72|71.6|71.84|71.44|162
1722093300000|2024-07-27 15:15:00|71.85|71.45|71.97|71.57|72|71.6|71.8|71.4|174
1722093600000|2024-07-27 15:20:00|71.98|71.58|72.01|71.61|72.01|71.61|71.87|71.47|184
1722093900000|2024-07-27 15:25:00|72.02|71.62|71.83|71.43|72.05|71.65|71.83|71.43|101
1722094200000|2024-07-27 15:30:00|71.84|71.44|71.78|71.38|71.93|71.53|71.76|71.36|144
1722094500000|2024-07-27 15:35:00|71.77|71.37|71.67|71.27|71.81|71.41|71.64|71.24|149
1722094800000|2024-07-27 15:40:00|71.68|71.28|71.68|71.28|71.76|71.36|71.65|71.25|99
1722095100000|2024-07-27 15:45:00|71.69|71.29|71.66|71.26|71.72|71.32|71.45|71.05|210
1722095400000|2024-07-27 15:50:00|71.67|71.27|71.81|71.41|71.82|71.42|71.66|71.26|124
1722095700000|2024-07-27 15:55:00|71.8|71.4|71.88|71.48|71.88|71.48|71.8|71.4|48
1722096000000|2024-07-27 16:00:00|71.89|71.49|72.05|71.65|72.08|71.68|71.84|71.44|79
1722096300000|2024-07-27 16:05:00|72.04|71.64|72.05|71.65|72.11|71.71|72|71.6|73
1722096600000|2024-07-27 16:10:00|72.06|71.66|71.81|71.41|72.07|71.67|71.77|71.37|106
1722096900000|2024-07-27 16:15:00|71.82|71.42|72.09|71.69|72.1|71.7|71.82|71.42|108
1722097200000|2024-07-27 16:20:00|72.08|71.68|72.29|71.89|72.3|71.9|72.08|71.68|68
1722097500000|2024-07-27 16:25:00|72.28|71.88|72.4|72|72.41|72.01|72.23|71.83|87
1722097800000|2024-07-27 16:30:00|72.41|72.01|72.51|72.11|72.53|72.13|72.37|71.97|79
1722098100000|2024-07-27 16:35:00|72.5|72.1|72.46|72.06|72.51|72.11|72.3|71.9|78
1722098400000|2024-07-27 16:40:00|72.45|72.05|72.43|72.03|72.5|72.1|72.43|72.03|71
1722098700000|2024-07-27 16:45:00|72.44|72.04|72.18|71.78|72.46|72.06|72.08|71.68|162
1722099000000|2024-07-27 16:50:00|72.17|71.77|72.26|71.86|72.26|71.86|72.11|71.71|96
1722099300000|2024-07-27 16:55:00|72.25|71.85|72.18|71.78|72.28|71.88|72.14|71.74|114
1722099600000|2024-07-27 17:00:00|72.19|71.79|72.34|71.94|72.37|71.97|72.12|71.72|131
1722099900000|2024-07-27 17:05:00|72.33|71.93|72.32|71.92|72.39|71.99|72.25|71.85|111
1722100200000|2024-07-27 17:10:00|72.33|71.93|72.28|71.88|72.37|71.97|72.27|71.87|89
1722100500000|2024-07-27 17:15:00|72.27|71.87|72.14|71.74|72.28|71.88|72.02|71.62|238
1722100800000|2024-07-27 17:20:00|72.13|71.73|72.27|71.87|72.28|71.88|72.12|71.72|126
1722101100000|2024-07-27 17:25:00|72.26|71.86|72.15|71.75|72.27|71.87|72.14|71.74|71
1722101400000|2024-07-27 17:30:00|72.16|71.76|72.04|71.64|72.17|71.77|72.04|71.64|131
1722101700000|2024-07-27 17:35:00|72.05|71.65|72.12|71.72|72.25|71.85|72.01|71.61|127
1722102000000|2024-07-27 17:40:00|72.11|71.71|72.05|71.65|72.24|71.84|72.03|71.63|111
1722102300000|2024-07-27 17:45:00|72.06|71.66|72.11|71.71|72.16|71.76|72.03|71.63|125
1722102600000|2024-07-27 17:50:00|72.12|71.72|72.12|71.72|72.21|71.81|72.1|71.7|91
1722102900000|2024-07-27 17:55:00|72.11|71.71|71.95|71.55|72.11|71.71|71.89|71.49|100
1722103200000|2024-07-27 18:00:00|71.94|71.54|72.01|71.61|72.04|71.64|71.93|71.53|79
1722103500000|2024-07-27 18:05:00|72.02|71.62|72.02|71.62|72.05|71.65|71.98|71.58|77
1722103800000|2024-07-27 18:10:00|72.03|71.63|71.96|71.56|72.04|71.64|71.96|71.56|62
1722104100000|2024-07-27 18:15:00|71.97|71.57|72.03|71.63|72.1|71.7|71.92|71.52|94
1722104400000|2024-07-27 18:20:00|72.02|71.62|72.08|71.68|72.1|71.7|72|71.6|78
1722104700000|2024-07-27 18:25:00|72.07|71.67|72.09|71.69|72.12|71.72|72.05|71.65|49
1722105000000|2024-07-27 18:30:00|72.08|71.68|71.99|71.59|72.12|71.72|71.99|71.59|74
1722105300000|2024-07-27 18:35:00|72|71.6|72|71.6|72.08|71.68|71.96|71.56|114
1722105600000|2024-07-27 18:40:00|72.01|71.61|72.08|71.68|72.12|71.72|71.99|71.59|61
1722105900000|2024-07-27 18:45:00|72.07|71.67|71.95|71.55|72.08|71.68|71.95|71.55|85
1722106200000|2024-07-27 18:50:00|71.96|71.56|71.65|71.25|71.97|71.57|71.64|71.24|189
1722106500000|2024-07-27 18:55:00|71.66|71.26|71.53|71.13|71.73|71.33|71.52|71.12|227
1722106800000|2024-07-27 19:00:00|71.52|71.12|71.35|70.95|71.54|71.14|71.12|70.72|393
1722107100000|2024-07-27 19:05:00|71.34|70.94|71.21|70.81|71.46|71.06|71.12|70.72|296
1722107400000|2024-07-27 19:10:00|71.22|70.82|71.56|71.16|71.56|71.16|71.17|70.77|171
1722107700000|2024-07-27 19:15:00|71.55|71.15|71.69|71.29|71.76|71.36|71.52|71.12|392
1722108000000|2024-07-27 19:20:00|71.7|71.3|71.79|71.39|71.88|71.48|71.7|71.3|259
1722108300000|2024-07-27 19:25:00|71.8|71.4|71.75|71.35|71.86|71.46|71.73|71.33|172
1722108600000|2024-07-27 19:30:00|71.76|71.36|71.76|71.36|71.85|71.45|71.73|71.33|243
1722108900000|2024-07-27 19:35:00|71.77|71.37|71.64|71.24|71.8|71.4|71.64|71.24|186
1722109200000|2024-07-27 19:40:00|71.65|71.25|71.58|71.18|71.65|71.25|71.37|70.97|340
1722109500000|2024-07-27 19:45:00|71.57|71.17|71.76|71.36|71.79|71.39|71.56|71.16|176
1722109800000|2024-07-27 19:50:00|71.75|71.35|71.87|71.47|71.88|71.48|71.74|71.34|115
1722110100000|2024-07-27 19:55:00|71.86|71.46|71.89|71.49|71.93|71.53|71.78|71.38|154
1722110400000|2024-07-27 20:00:00|71.88|71.48|71.79|71.39|71.93|71.53|71.73|71.33|276
1722110700000|2024-07-27 20:05:00|71.8|71.4|71.74|71.34|71.8|71.4|71.58|71.18|193
1722111000000|2024-07-27 20:10:00|71.75|71.35|71.39|70.99|71.76|71.36|71.27|70.87|268
1722111300000|2024-07-27 20:15:00|71.37|70.97|71.49|71.09|71.66|71.26|71.2|70.8|389
1722111600000|2024-07-27 20:20:00|71.48|71.08|70.75|70.35|71.51|71.11|70.63|70.23|584
1722111900000|2024-07-27 20:25:00|70.76|70.36|71.31|70.91|71.32|70.92|70.47|70.07|559
1722112200000|2024-07-27 20:30:00|71.32|70.92|71.29|70.89|71.44|71.04|71.19|70.79|463
1722112500000|2024-07-27 20:35:00|71.28|70.88|71.16|70.76|71.38|70.98|71.12|70.72|378
1722112800000|2024-07-27 20:40:00|71.17|70.77|71.31|70.91|71.31|70.91|71.07|70.67|222
1722113100000|2024-07-27 20:45:00|71.3|70.9|71.12|70.72|71.83|71.43|71.11|70.71|607
1722113400000|2024-07-27 20:50:00|71.13|70.73|71.68|71.28|71.75|71.35|71.13|70.73|532
1722113700000|2024-07-27 20:55:00|71.69|71.29|71.46|71.06|71.71|71.31|71.4|71|327
1722114000000|2024-07-27 21:00:00|71.45|71.05|71.6|71.2|71.65|71.25|71.31|70.91|267
1722114300000|2024-07-27 21:05:00|71.61|71.21|71.88|71.48|71.92|71.52|71.57|71.17|197
1722114600000|2024-07-27 21:10:00|71.89|71.49|71.96|71.56|72.01|71.61|71.87|71.47|196
1722114900000|2024-07-27 21:15:00|71.95|71.55|71.74|71.34|71.99|71.59|71.73|71.33|182
1722115200000|2024-07-27 21:20:00|71.73|71.33|71.83|71.43|71.93|71.53|71.7|71.3|244
1722115500000|2024-07-27 21:25:00|71.84|71.44|71.97|71.57|72.04|71.64|71.84|71.44|114
1722115800000|2024-07-27 21:30:00|71.98|71.58|71.99|71.59|72.02|71.62|71.83|71.43|125
1722116100000|2024-07-27 21:35:00|72|71.6|72.05|71.65|72.05|71.65|71.99|71.59|20
1722116400000|2024-07-27 21:40:00|72.04|71.64|72.1|71.7|72.12|71.72|72.04|71.64|58
1722116700000|2024-07-27 21:45:00|72.11|71.71|72.15|71.75|72.17|71.77|72.1|71.7|83
1722117000000|2024-07-27 21:50:00|72.14|71.74|72|71.6|72.14|71.74|71.99|71.59|86
1722117300000|2024-07-27 21:55:00|72.01|71.61|72.1|71.7|72.12|71.72|72|71.6|41
1722117600000|2024-07-27 22:00:00|72.09|71.69|71.83|71.43|72.12|71.72|71.83|71.43|87
1722117900000|2024-07-27 22:05:00|71.84|71.44|71.97|71.57|71.99|71.59|71.84|71.44|106
1722118200000|2024-07-27 22:10:00|71.96|71.56|71.99|71.59|72|71.6|71.92|71.52|67
1722118500000|2024-07-27 22:15:00|71.98|71.58|71.98|71.58|72.07|71.67|71.98|71.58|102
1722118800000|2024-07-27 22:20:00|71.99|71.59|71.89|71.49|72.02|71.62|71.89|71.49|93
1722119100000|2024-07-27 22:25:00|71.9|71.5|71.85|71.45|71.92|71.52|71.84|71.44|56
1722119400000|2024-07-27 22:30:00|71.86|71.46|71.92|71.52|71.93|71.53|71.76|71.36|57
1722119700000|2024-07-27 22:35:00|71.93|71.53|71.94|71.54|71.95|71.55|71.91|71.51|87
1722120000000|2024-07-27 22:40:00|71.95|71.55|71.92|71.52|71.97|71.57|71.92|71.52|51
1722120300000|2024-07-27 22:45:00|71.91|71.51|71.87|71.47|71.95|71.55|71.87|71.47|33
1722120600000|2024-07-27 22:50:00|71.9|71.5|71.86|71.46|71.96|71.56|71.86|71.46|37
1722120900000|2024-07-27 22:55:00|71.87|71.47|71.81|71.41|71.88|71.48|71.77|71.37|51
1722121200000|2024-07-27 23:00:00|71.82|71.42|71.75|71.35|71.82|71.42|71.74|71.34|67
1722121500000|2024-07-27 23:05:00|71.74|71.34|71.67|71.27|71.76|71.36|71.64|71.24|103
1722121800000|2024-07-27 23:10:00|71.66|71.26|71.6|71.2|71.72|71.32|71.56|71.16|68
1722122100000|2024-07-27 23:15:00|71.61|71.21|71.48|71.08|71.62|71.22|71.48|71.08|72
1722122400000|2024-07-27 23:20:00|71.47|71.07|71.52|71.12|71.53|71.13|71.45|71.05|68
1722122700000|2024-07-27 23:25:00|71.53|71.13|71.68|71.28|71.7|71.3|71.53|71.13|50
1722123000000|2024-07-27 23:30:00|71.69|71.29|71.69|71.29|71.72|71.32|71.66|71.26|57
1722123300000|2024-07-27 23:35:00|71.7|71.3|71.67|71.27|71.72|71.32|71.63|71.23|53
1722123600000|2024-07-27 23:40:00|71.68|71.28|71.65|71.25|71.71|71.31|71.65|71.25|33
1722123900000|2024-07-27 23:45:00|71.66|71.26|71.63|71.23|71.72|71.32|71.61|71.21|58
1722124200000|2024-07-27 23:50:00|71.62|71.22|71.62|71.22|71.66|71.26|71.59|71.19|37
1722124500000|2024-07-27 23:55:00|71.63|71.23|71.53|71.13|71.63|71.23|71.46|71.06|55
1722124800000|2024-07-28 00:00:00|71.52|71.12|71.24|70.84|71.52|71.12|71.24|70.84|90
1722125100000|2024-07-28 00:05:00|71.23|70.83|71.11|70.71|71.29|70.89|70.98|70.58|159
1722125400000|2024-07-28 00:10:00|71.1|70.7|71.04|70.64|71.25|70.85|71.04|70.64|149
1722125700000|2024-07-28 00:15:00|71.05|70.65|71.1|70.7|71.23|70.83|71.02|70.62|142
1722126000000|2024-07-28 00:20:00|71.09|70.69|71.27|70.87|71.28|70.88|71.05|70.65|137
1722126300000|2024-07-28 00:25:00|71.28|70.88|71.37|70.97|71.45|71.05|71.28|70.88|129
1722126600000|2024-07-28 00:30:00|71.36|70.96|71.45|71.05|71.45|71.05|71.28|70.88|122
1722126900000|2024-07-28 00:35:00|71.44|71.04|71.53|71.13|71.54|71.14|71.42|71.02|65
1722127200000|2024-07-28 00:40:00|71.54|71.14|71.62|71.22|71.63|71.23|71.52|71.12|57
1722127500000|2024-07-28 00:45:00|71.63|71.23|71.37|70.97|71.64|71.24|71.36|70.96|95
1722127800000|2024-07-28 00:50:00|71.38|70.98|71.49|71.09|71.5|71.1|71.38|70.98|81
1722128100000|2024-07-28 00:55:00|71.5|71.1|71.62|71.22|71.62|71.22|71.5|71.1|38
1722128400000|2024-07-28 01:00:00|71.63|71.23|71.62|71.22|71.68|71.28|71.61|71.21|42
1722128700000|2024-07-28 01:05:00|71.61|71.21|71.65|71.25|71.66|71.26|71.59|71.19|53
1722129000000|2024-07-28 01:10:00|71.66|71.26|71.65|71.25|71.69|71.29|71.61|71.21|40
1722129300000|2024-07-28 01:15:00|71.64|71.24|71.52|71.12|71.64|71.24|71.48|71.08|72
1722129600000|2024-07-28 01:20:00|71.51|71.11|71.67|71.27|71.67|71.27|71.5|71.1|73
1722129900000|2024-07-28 01:25:00|71.68|71.28|71.69|71.29|71.71|71.31|71.65|71.25|62
1722130200000|2024-07-28 01:30:00|71.7|71.3|71.76|71.36|71.76|71.36|71.63|71.23|69
1722130500000|2024-07-28 01:35:00|71.75|71.35|71.77|71.37|71.82|71.42|71.73|71.33|41
1722130800000|2024-07-28 01:40:00|71.78|71.38|71.87|71.47|71.88|71.48|71.77|71.37|48
1722131100000|2024-07-28 01:45:00|71.88|71.48|71.93|71.53|71.94|71.54|71.87|71.47|70
1722131400000|2024-07-28 01:50:00|71.94|71.54|71.86|71.46|71.94|71.54|71.85|71.45|44
1722131700000|2024-07-28 01:55:00|71.87|71.47|71.83|71.43|71.9|71.5|71.83|71.43|21
1722132000000|2024-07-28 02:00:00|71.84|71.44|71.81|71.41|71.86|71.46|71.78|71.38|27
1722132300000|2024-07-28 02:05:00|71.8|71.4|71.76|71.36|71.8|71.4|71.72|71.32|35
1722132600000|2024-07-28 02:10:00|71.75|71.35|71.68|71.28|71.76|71.36|71.68|71.28|26
1722132900000|2024-07-28 02:15:00|71.67|71.27|71.71|71.31|71.78|71.38|71.66|71.26|30
1722133200000|2024-07-28 02:20:00|71.69|71.29|71.69|71.29|71.72|71.32|71.68|71.28|37
1722133500000|2024-07-28 02:25:00|71.68|71.28|71.62|71.22|71.7|71.3|71.61|71.21|21
1722133800000|2024-07-28 02:30:00|71.63|71.23|71.64|71.24|71.67|71.27|71.62|71.22|50
1722134100000|2024-07-28 02:35:00|71.63|71.23|71.57|71.17|71.63|71.23|71.57|71.17|27
1722134400000|2024-07-28 02:40:00|71.56|71.16|71.51|71.11|71.56|71.16|71.51|71.11|17
1722134700000|2024-07-28 02:45:00|71.5|71.1|71.5|71.1|71.55|71.15|71.46|71.06|26
1722135000000|2024-07-28 02:50:00|71.51|71.11|71.54|71.14|71.58|71.18|71.49|71.09|50
1722135300000|2024-07-28 02:55:00|71.55|71.15|71.66|71.26|71.66|71.26|71.54|71.14|38
1722135600000|2024-07-28 03:00:00|71.65|71.25|71.64|71.24|71.67|71.27|71.63|71.23|30
1722135900000|2024-07-28 03:05:00|71.63|71.23|71.58|71.18|71.64|71.24|71.52|71.12|58
1722136200000|2024-07-28 03:10:00|71.57|71.17|71.53|71.13|71.58|71.18|71.53|71.13|39
1722136500000|2024-07-28 03:15:00|71.52|71.12|71.47|71.07|71.54|71.14|71.42|71.02|61
1722136800000|2024-07-28 03:20:00|71.46|71.06|71.56|71.16|71.56|71.16|71.43|71.03|61
1722137100000|2024-07-28 03:25:00|71.55|71.15|71.56|71.16|71.62|71.22|71.54|71.14|33
1722137400000|2024-07-28 03:30:00|71.55|71.15|71.59|71.19|71.61|71.21|71.55|71.15|21
1722137700000|2024-07-28 03:35:00|71.6|71.2|71.59|71.19|71.65|71.25|71.56|71.16|58
1722138000000|2024-07-28 03:40:00|71.58|71.18|71.42|71.02|71.58|71.18|71.42|71.02|41
1722138300000|2024-07-28 03:45:00|71.41|71.01|71.49|71.09|71.51|71.11|71.41|71.01|66
1722138600000|2024-07-28 03:50:00|71.48|71.08|71.36|70.96|71.49|71.09|71.35|70.95|48
1722138900000|2024-07-28 03:55:00|71.35|70.95|71.3|70.9|71.36|70.96|71.3|70.9|42
1722139200000|2024-07-28 04:00:00|71.29|70.89|71.34|70.94|71.35|70.95|71.29|70.89|30
1722139500000|2024-07-28 04:05:00|71.33|70.93|71.32|70.92|71.34|70.94|71.25|70.85|56
1722139800000|2024-07-28 04:10:00|71.31|70.91|71.41|71.01|71.41|71.01|71.31|70.91|32
1722140100000|2024-07-28 04:15:00|71.4|71|71.26|70.86|71.4|71|71.23|70.83|67
1722140400000|2024-07-28 04:20:00|71.27|70.87|71.28|70.88|71.37|70.97|71.26|70.86|91
1722140700000|2024-07-28 04:25:00|71.29|70.89|71.31|70.91|71.37|70.97|71.28|70.88|75
1722141000000|2024-07-28 04:30:00|71.3|70.9|71.21|70.81|71.32|70.92|71.21|70.81|57
1722141300000|2024-07-28 04:35:00|71.22|70.82|71.26|70.86|71.31|70.91|71.21|70.81|36
1722141600000|2024-07-28 04:40:00|71.27|70.87|71.24|70.84|71.28|70.88|71.23|70.83|35
1722141900000|2024-07-28 04:45:00|71.25|70.85|71.19|70.79|71.26|70.86|71.19|70.79|68
1722142200000|2024-07-28 04:50:00|71.2|70.8|71.16|70.76|71.24|70.84|71.14|70.74|64
1722142500000|2024-07-28 04:55:00|71.15|70.75|70.97|70.57|71.17|70.77|70.97|70.57|45
1722142800000|2024-07-28 05:00:00|70.98|70.58|70.75|70.35|71|70.6|70.73|70.33|139
1722143100000|2024-07-28 05:05:00|70.76|70.36|70.64|70.24|70.85|70.45|70.59|70.19|85
1722143400000|2024-07-28 05:10:00|70.65|70.25|70.74|70.34|70.75|70.35|70.61|70.21|128
1722143700000|2024-07-28 05:15:00|70.75|70.35|70.67|70.27|70.77|70.37|70.58|70.18|116
1722144000000|2024-07-28 05:20:00|70.66|70.26|70.65|70.25|70.66|70.26|70.55|70.15|100
1722144300000|2024-07-28 05:25:00|70.66|70.26|70.89|70.49|70.89|70.49|70.64|70.24|82
1722144600000|2024-07-28 05:30:00|70.9|70.5|70.97|70.57|70.98|70.58|70.85|70.45|64
1722144900000|2024-07-28 05:35:00|70.98|70.58|70.98|70.58|70.99|70.59|70.92|70.52|48
1722145200000|2024-07-28 05:40:00|70.99|70.59|70.98|70.58|70.99|70.59|70.91|70.51|62
1722145500000|2024-07-28 05:45:00|70.99|70.59|70.97|70.57|71.05|70.65|70.97|70.57|37
1722145800000|2024-07-28 05:50:00|70.96|70.56|70.97|70.57|71.01|70.61|70.93|70.53|38
1722146100000|2024-07-28 05:55:00|70.98|70.58|70.97|70.57|70.99|70.59|70.95|70.55|40
1722146400000|2024-07-28 06:00:00|70.96|70.56|70.97|70.57|71.01|70.61|70.95|70.55|67
1722146700000|2024-07-28 06:05:00|70.96|70.56|70.98|70.58|71.01|70.61|70.95|70.55|29
1722147000000|2024-07-28 06:10:00|70.97|70.57|70.95|70.55|70.98|70.58|70.94|70.54|17
1722147300000|2024-07-28 06:15:00|70.96|70.56|70.99|70.59|71|70.6|70.92|70.52|59
1722147600000|2024-07-28 06:20:00|71|70.6|71.01|70.61|71.01|70.61|70.97|70.57|32
1722147900000|2024-07-28 06:25:00|71|70.6|71.04|70.64|71.06|70.66|71|70.6|29
1722148200000|2024-07-28 06:30:00|71.05|70.65|71.06|70.66|71.09|70.69|71.03|70.63|58
1722148500000|2024-07-28 06:35:00|71.07|70.67|71.04|70.64|71.08|70.68|71.02|70.62|48
1722148800000|2024-07-28 06:40:00|71.05|70.65|71.09|70.69|71.11|70.71|71.04|70.64|29
1722149100000|2024-07-28 06:45:00|71.08|70.68|71.06|70.66|71.12|70.72|71.06|70.66|42
1722149400000|2024-07-28 06:50:00|71.04|70.64|70.95|70.55|71.04|70.64|70.92|70.52|59
1722149700000|2024-07-28 06:55:00|70.96|70.56|71.01|70.61|71.02|70.62|70.93|70.53|51
1722150000000|2024-07-28 07:00:00|71|70.6|70.95|70.55|71.01|70.61|70.92|70.52|57
1722150300000|2024-07-28 07:05:00|70.94|70.54|70.98|70.58|70.98|70.58|70.9|70.5|67
1722150600000|2024-07-28 07:10:00|70.97|70.57|71.1|70.7|71.1|70.7|70.97|70.57|40
1722150900000|2024-07-28 07:15:00|71.11|70.71|71.19|70.79|71.23|70.83|71.1|70.7|45
1722151200000|2024-07-28 07:20:00|71.18|70.78|71.17|70.77|71.19|70.79|71.17|70.77|23
1722151500000|2024-07-28 07:25:00|71.18|70.78|71.24|70.84|71.24|70.84|71.17|70.77|42
1722151800000|2024-07-28 07:30:00|71.25|70.85|71.24|70.84|71.27|70.87|71.23|70.83|28
1722152100000|2024-07-28 07:35:00|71.25|70.85|71.29|70.89|71.3|70.9|71.24|70.84|55
1722152400000|2024-07-28 07:40:00|71.3|70.9|71.3|70.9|71.3|70.9|71.27|70.87|61
1722152700000|2024-07-28 07:45:00|71.29|70.89|71.41|71.01|71.45|71.05|71.29|70.89|45
1722153000000|2024-07-28 07:50:00|71.4|71|71.33|70.93|71.4|71|71.29|70.89|32
1722153300000|2024-07-28 07:55:00|71.34|70.94|71.34|70.94|71.34|70.94|71.3|70.9|19
1722153600000|2024-07-28 08:00:00|71.35|70.95|71.32|70.92|71.39|70.99|71.32|70.92|92
1722153900000|2024-07-28 08:05:00|71.33|70.93|71.25|70.85|71.33|70.93|71.24|70.84|28
1722154200000|2024-07-28 08:10:00|71.26|70.86|71.33|70.93|71.35|70.95|71.26|70.86|34
1722154500000|2024-07-28 08:15:00|71.32|70.92|71.37|70.97|71.39|70.99|71.31|70.91|30
1722154800000|2024-07-28 08:20:00|71.38|70.98|71.39|70.99|71.41|71.01|71.36|70.96|30
1722155100000|2024-07-28 08:25:00|71.4|71|71.37|70.97|71.45|71.05|71.37|70.97|30
1722155400000|2024-07-28 08:30:00|71.36|70.96|71.3|70.9|71.38|70.98|71.29|70.89|39
1722155700000|2024-07-28 08:35:00|71.29|70.89|71.21|70.81|71.3|70.9|71.2|70.8|57
1722156000000|2024-07-28 08:40:00|71.2|70.8|71.17|70.77|71.21|70.81|71.15|70.75|54
1722156300000|2024-07-28 08:45:00|71.19|70.79|71.27|70.87|71.28|70.88|71.16|70.76|43
1722156600000|2024-07-28 08:50:00|71.28|70.88|71.33|70.93|71.37|70.97|71.28|70.88|26
1722156900000|2024-07-28 08:55:00|71.32|70.92|71.34|70.94|71.36|70.96|71.3|70.9|43
1722157200000|2024-07-28 09:00:00|71.33|70.93|71.45|71.05|71.45|71.05|71.33|70.93|44
1722157500000|2024-07-28 09:05:00|71.44|71.04|71.4|71|71.5|71.1|71.4|71|33
1722157800000|2024-07-28 09:10:00|71.41|71.01|71.41|71.01|71.47|71.07|71.4|71|56
1722158100000|2024-07-28 09:15:00|71.42|71.02|71.48|71.08|71.49|71.09|71.42|71.02|45
1722158400000|2024-07-28 09:20:00|71.47|71.07|71.48|71.08|71.48|71.08|71.41|71.01|48
1722158700000|2024-07-28 09:25:00|71.47|71.07|71.38|70.98|71.48|71.08|71.31|70.91|48
1722159000000|2024-07-28 09:30:00|71.37|70.97|71.48|71.08|71.49|71.09|71.34|70.94|79
1722159300000|2024-07-28 09:35:00|71.47|71.07|71.4|71|71.47|71.07|71.39|70.99|69
1722159600000|2024-07-28 09:40:00|71.39|70.99|71.35|70.95|71.4|71|71.34|70.94|69
1722159900000|2024-07-28 09:45:00|71.36|70.96|71.36|70.96|71.41|71.01|71.33|70.93|76
1722160200000|2024-07-28 09:50:00|71.35|70.95|71.46|71.06|71.46|71.06|71.35|70.95|42
1722160500000|2024-07-28 09:55:00|71.45|71.05|71.41|71.01|71.45|71.05|71.39|70.99|28
1722160800000|2024-07-28 10:00:00|71.42|71.02|71.41|71.01|71.44|71.04|71.38|70.98|36
1722161100000|2024-07-28 10:05:00|71.42|71.02|71.49|71.09|71.49|71.09|71.41|71.01|58
1722161400000|2024-07-28 10:10:00|71.5|71.1|71.63|71.23|71.63|71.23|71.49|71.09|34
1722161700000|2024-07-28 10:15:00|71.64|71.24|71.73|71.33|71.73|71.33|71.63|71.23|91
1722162000000|2024-07-28 10:20:00|71.72|71.32|71.69|71.29|71.73|71.33|71.65|71.25|48
1722162300000|2024-07-28 10:25:00|71.68|71.28|71.65|71.25|71.68|71.28|71.65|71.25|44
1722162600000|2024-07-28 10:30:00|71.64|71.24|71.69|71.29|71.69|71.29|71.61|71.21|64
1722162900000|2024-07-28 10:35:00|71.7|71.3|71.7|71.3|71.71|71.31|71.69|71.29|9
1721779500000|2024-07-24 00:05:00|73.23|72.83|73.25|72.85|73.25|72.85|73.21|72.81|41
1721779800000|2024-07-24 00:10:00|73.23|72.83|73.09|72.69|73.35|72.95|73.09|72.69|77
1721780100000|2024-07-24 00:15:00|73.1|72.7|73.14|72.74|73.15|72.75|73.04|72.64|84
1721780400000|2024-07-24 00:20:00|73.13|72.73|73.24|72.84|73.25|72.85|73.11|72.71|84
1721780700000|2024-07-24 00:25:00|73.23|72.83|73.15|72.75|73.23|72.83|73.03|72.63|81
1721781000000|2024-07-24 00:30:00|73.16|72.76|72.92|72.52|73.17|72.77|72.92|72.52|211
1721781300000|2024-07-24 00:35:00|72.91|72.51|73|72.6|73.05|72.65|72.89|72.49|110
1721781600000|2024-07-24 00:40:00|72.99|72.59|72.87|72.47|73.01|72.61|72.85|72.45|90
1721781900000|2024-07-24 00:45:00|72.86|72.46|73.01|72.61|73.02|72.62|72.86|72.46|107
1721782200000|2024-07-24 00:50:00|73.03|72.63|72.93|72.53|73.04|72.64|72.93|72.53|79
1721782500000|2024-07-24 00:55:00|72.94|72.54|72.9|72.5|72.96|72.56|72.9|72.5|39
1721782800000|2024-07-24 01:00:00|72.91|72.51|73.11|72.71|73.11|72.71|72.91|72.51|152
1721783100000|2024-07-24 01:05:00|73.1|72.7|73|72.6|73.16|72.76|73|72.6|84
1721783400000|2024-07-24 01:10:00|72.99|72.59|73.02|72.62|73.03|72.63|72.93|72.53|39
1721783700000|2024-07-24 01:15:00|73.01|72.61|73|72.6|73.03|72.63|72.87|72.47|108
1721784000000|2024-07-24 01:20:00|73.01|72.61|72.99|72.59|73.1|72.7|72.98|72.58|94
1721784300000|2024-07-24 01:25:00|73|72.6|73.09|72.69|73.13|72.73|73|72.6|47
1721784600000|2024-07-24 01:30:00|73.1|72.7|73.09|72.69|73.15|72.75|73.03|72.63|54
1721784900000|2024-07-24 01:35:00|73.1|72.7|73.03|72.63|73.1|72.7|72.99|72.59|67
1721785200000|2024-07-24 01:40:00|73.04|72.64|73.03|72.63|73.06|72.66|72.93|72.53|120
1721785500000|2024-07-24 01:45:00|73.02|72.62|72.88|72.48|73.04|72.64|72.81|72.41|235
1721785800000|2024-07-24 01:50:00|72.89|72.49|73.01|72.61|73.04|72.64|72.89|72.49|122
1721786100000|2024-07-24 01:55:00|73.02|72.62|73.01|72.61|73.04|72.64|72.97|72.57|61
1721786400000|2024-07-24 02:00:00|73.02|72.62|72.88|72.48|73.06|72.66|72.88|72.48|101
1721786700000|2024-07-24 02:05:00|72.89|72.49|72.96|72.56|73.01|72.61|72.88|72.48|46
1721787000000|2024-07-24 02:10:00|72.95|72.55|72.91|72.51|72.95|72.55|72.86|72.46|32
1721787300000|2024-07-24 02:15:00|72.9|72.5|72.79|72.39|72.9|72.5|72.67|72.27|83
1721787600000|2024-07-24 02:20:00|72.78|72.38|72.74|72.34|72.82|72.42|72.65|72.25|76
1721787900000|2024-07-24 02:25:00|72.73|72.33|72.7|72.3|72.73|72.33|72.62|72.22|51
1721788200000|2024-07-24 02:30:00|72.71|72.31|72.87|72.47|72.87|72.47|72.7|72.3|106
1721788500000|2024-07-24 02:35:00|72.86|72.46|72.82|72.42|72.9|72.5|72.73|72.33|95
1721788800000|2024-07-24 02:40:00|72.81|72.41|72.83|72.43|72.87|72.47|72.74|72.34|77
1721789100000|2024-07-24 02:45:00|72.84|72.44|72.89|72.49|72.92|72.52|72.78|72.38|83
1721789400000|2024-07-24 02:50:00|72.9|72.5|73|72.6|73|72.6|72.87|72.47|46
1721789700000|2024-07-24 02:55:00|73.01|72.61|73.03|72.63|73.06|72.66|72.91|72.51|105
1721790000000|2024-07-24 03:00:00|73.02|72.62|73.05|72.65|73.14|72.74|73.02|72.62|95
1721790300000|2024-07-24 03:05:00|73.04|72.64|72.75|72.35|73.07|72.67|72.58|72.18|138
1721790600000|2024-07-24 03:10:00|72.76|72.36|72.78|72.38|72.81|72.41|72.72|72.32|35
1721790900000|2024-07-24 03:15:00|72.79|72.39|72.76|72.36|72.82|72.42|72.68|72.28|60
1721791200000|2024-07-24 03:20:00|72.78|72.38|72.89|72.49|72.9|72.5|72.78|72.38|38
1721791500000|2024-07-24 03:25:00|72.88|72.48|72.88|72.48|72.89|72.49|72.81|72.41|36
1721791800000|2024-07-24 03:30:00|72.89|72.49|72.92|72.52|72.95|72.55|72.86|72.46|37
1721792100000|2024-07-24 03:35:00|72.93|72.53|72.88|72.48|72.96|72.56|72.82|72.42|30
1721792400000|2024-07-24 03:40:00|72.89|72.49|72.92|72.52|72.95|72.55|72.86|72.46|61
1721792700000|2024-07-24 03:45:00|72.91|72.51|72.87|72.47|72.94|72.54|72.87|72.47|43
1721793000000|2024-07-24 03:50:00|72.88|72.48|72.89|72.49|72.93|72.53|72.88|72.48|24
1721793300000|2024-07-24 03:55:00|72.88|72.48|72.93|72.53|72.96|72.56|72.88|72.48|21
1721793600000|2024-07-24 04:00:00|72.92|72.52|72.88|72.48|72.97|72.57|72.81|72.41|71
1721793900000|2024-07-24 04:05:00|72.87|72.47|72.82|72.42|72.88|72.48|72.82|72.42|20
1721794200000|2024-07-24 04:10:00|72.83|72.43|72.77|72.37|72.91|72.51|72.77|72.37|83
1721794500000|2024-07-24 04:15:00|72.76|72.36|72.66|72.26|72.79|72.39|72.61|72.21|74
1721794800000|2024-07-24 04:20:00|72.67|72.27|72.6|72.2|72.67|72.27|72.57|72.17|32
1721795100000|2024-07-24 04:25:00|72.59|72.19|72.42|72.02|72.59|72.19|72.42|72.02|47
1721795400000|2024-07-24 04:30:00|72.43|72.03|72.42|72.02|72.54|72.14|72.41|72.01|67
1721795700000|2024-07-24 04:35:00|72.41|72.01|72.28|71.88|72.43|72.03|72.27|71.87|33
1721796000000|2024-07-24 04:40:00|72.29|71.89|72.39|71.99|72.39|71.99|72.28|71.88|75
1721796300000|2024-07-24 04:45:00|72.38|71.98|72.4|72|72.53|72.13|72.38|71.98|134
1721796600000|2024-07-24 04:50:00|72.39|71.99|72.38|71.98|72.41|72.01|72.35|71.95|40
1721796900000|2024-07-24 04:55:00|72.39|71.99|72.36|71.96|72.44|72.04|72.3|71.9|40
1721797200000|2024-07-24 05:00:00|72.35|71.95|72.35|71.95|72.43|72.03|72.33|71.93|46
1721797500000|2024-07-24 05:05:00|72.34|71.94|72.37|71.97|72.38|71.98|72.3|71.9|42
1721797800000|2024-07-24 05:10:00|72.36|71.96|72.28|71.88|72.36|71.96|72.22|71.82|38
1721798100000|2024-07-24 05:15:00|72.26|71.86|72.22|71.82|72.28|71.88|72.22|71.82|51
1721798400000|2024-07-24 05:20:00|72.21|71.81|72.18|71.78|72.22|71.82|72.07|71.67|66
1721798700000|2024-07-24 05:25:00|72.19|71.79|72.07|71.67|72.21|71.81|71.98|71.58|61
1721799000000|2024-07-24 05:30:00|72.08|71.68|72.24|71.84|72.26|71.86|72.04|71.64|81
1721799300000|2024-07-24 05:35:00|72.25|71.85|72.14|71.74|72.3|71.9|72.13|71.73|58
1721799600000|2024-07-24 05:40:00|72.13|71.73|72|71.6|72.17|71.77|72|71.6|74
1721799900000|2024-07-24 05:45:00|72.01|71.61|72.12|71.72|72.15|71.75|72.01|71.61|63
1721800200000|2024-07-24 05:50:00|72.13|71.73|72.21|71.81|72.26|71.86|72.13|71.73|92
1721800500000|2024-07-24 05:55:00|72.2|71.8|72.27|71.87|72.33|71.93|72.2|71.8|56
1721800800000|2024-07-24 06:00:00|72.28|71.88|72.25|71.85|72.33|71.93|72.19|71.79|55
1721801100000|2024-07-24 06:05:00|72.26|71.86|72.37|71.97|72.4|72|72.26|71.86|50
1721801400000|2024-07-24 06:10:00|72.38|71.98|72.41|72.01|72.42|72.02|72.34|71.94|64
1721801700000|2024-07-24 06:15:00|72.42|72.02|72.48|72.08|72.56|72.16|72.38|71.98|121
1721802000000|2024-07-24 06:20:00|72.47|72.07|72.44|72.04|72.49|72.09|72.4|72|41
1721802300000|2024-07-24 06:25:00|72.43|72.03|72.35|71.95|72.44|72.04|72.34|71.94|29
1721802600000|2024-07-24 06:30:00|72.34|71.94|72.35|71.95|72.45|72.05|72.33|71.93|59
1721802900000|2024-07-24 06:35:00|72.36|71.96|72.37|71.97|72.45|72.05|72.31|71.91|71
1721803200000|2024-07-24 06:40:00|72.38|71.98|72.34|71.94|72.38|71.98|72.28|71.88|65
1721803500000|2024-07-24 06:45:00|72.35|71.95|72.36|71.96|72.43|72.03|72.34|71.94|69
1721803800000|2024-07-24 06:50:00|72.37|71.97|72.34|71.94|72.37|71.97|72.3|71.9|44
1721804100000|2024-07-24 06:55:00|72.33|71.93|72.4|72|72.43|72.03|72.33|71.93|40
1721804400000|2024-07-24 07:00:00|72.41|72.01|72.4|72|72.42|72.02|72.33|71.93|65
1721804700000|2024-07-24 07:05:00|72.39|71.99|72.38|71.98|72.4|72|72.33|71.93|49
1721805000000|2024-07-24 07:10:00|72.4|72|72.42|72.02|72.43|72.03|72.36|71.96|44
1721805300000|2024-07-24 07:15:00|72.41|72.01|72.42|72.02|72.44|72.04|72.36|71.96|45
1721805600000|2024-07-24 07:20:00|72.43|72.03|72.49|72.09|72.49|72.09|72.42|72.02|73
1721805900000|2024-07-24 07:25:00|72.48|72.08|72.62|72.22|72.66|72.26|72.48|72.08|86
1721806200000|2024-07-24 07:30:00|72.61|72.21|72.64|72.24|72.66|72.26|72.59|72.19|79
1721806500000|2024-07-24 07:35:00|72.65|72.25|72.72|72.32|72.72|72.32|72.62|72.22|53
1721806800000|2024-07-24 07:40:00|72.73|72.33|72.74|72.34|72.75|72.35|72.67|72.27|89
1721807100000|2024-07-24 07:45:00|72.75|72.35|72.75|72.35|72.76|72.36|72.71|72.31|49
1721807400000|2024-07-24 07:50:00|72.74|72.34|72.92|72.52|72.93|72.53|72.73|72.33|42
1721807700000|2024-07-24 07:55:00|72.93|72.53|73.13|72.73|73.17|72.77|72.92|72.52|160
1721808000000|2024-07-24 08:00:00|73.14|72.74|73.01|72.61|73.15|72.75|73.01|72.61|184
1721808300000|2024-07-24 08:05:00|73|72.6|73.26|72.86|73.26|72.86|72.96|72.56|133
1721808600000|2024-07-24 08:10:00|73.25|72.85|73.38|72.98|73.42|73.02|73.25|72.85|181
1721808900000|2024-07-24 08:15:00|73.39|72.99|73.44|73.04|73.56|73.16|73.39|72.99|145
1721809200000|2024-07-24 08:20:00|73.46|73.06|73.16|72.76|73.53|73.13|73.16|72.76|176
1721809500000|2024-07-24 08:25:00|73.17|72.77|73.29|72.89|73.34|72.94|73.16|72.76|97
1721809800000|2024-07-24 08:30:00|73.28|72.88|73.51|73.11|73.51|73.11|73.28|72.88|151
1721810100000|2024-07-24 08:35:00|73.5|73.1|73.59|73.19|73.6|73.2|73.4|73|141
1721810400000|2024-07-24 08:40:00|73.6|73.2|73.67|73.27|73.72|73.32|73.54|73.14|112
1721810700000|2024-07-24 08:45:00|73.68|73.28|73.6|73.2|73.76|73.36|73.6|73.2|105
1721811000000|2024-07-24 08:50:00|73.61|73.21|73.66|73.26|73.7|73.3|73.59|73.19|71
1721811300000|2024-07-24 08:55:00|73.65|73.25|73.71|73.31|73.73|73.33|73.65|73.25|49
1721811600000|2024-07-24 09:00:00|73.72|73.32|73.65|73.25|73.74|73.34|73.61|73.21|58
1721811900000|2024-07-24 09:05:00|73.64|73.24|73.54|73.14|73.64|73.24|73.52|73.12|56
1721812200000|2024-07-24 09:10:00|73.53|73.13|73.5|73.1|73.54|73.14|73.5|73.1|37
1721812500000|2024-07-24 09:15:00|73.51|73.11|73.56|73.16|73.56|73.16|73.5|73.1|36
1721812800000|2024-07-24 09:20:00|73.57|73.17|73.49|73.09|73.64|73.24|73.47|73.07|51
1721813100000|2024-07-24 09:25:00|73.47|73.07|73.39|72.99|73.47|73.07|73.36|72.96|37
1721813400000|2024-07-24 09:30:00|73.4|73|73.35|72.95|73.44|73.04|73.33|72.93|54
1721813700000|2024-07-24 09:35:00|73.34|72.94|73.32|72.92|73.37|72.97|73.32|72.92|42
1721814000000|2024-07-24 09:40:00|73.31|72.91|73.29|72.89|73.32|72.92|73.29|72.89|29
1721814300000|2024-07-24 09:45:00|73.28|72.88|73.38|72.98|73.38|72.98|73.27|72.87|44
1721814600000|2024-07-24 09:50:00|73.39|72.99|73.42|73.02|73.43|73.03|73.36|72.96|48
1721814900000|2024-07-24 09:55:00|73.43|73.03|73.44|73.04|73.46|73.06|73.39|72.99|26
1721815200000|2024-07-24 10:00:00|73.45|73.05|73.42|73.02|73.5|73.1|73.39|72.99|54
1721815500000|2024-07-24 10:05:00|73.43|73.03|73.51|73.11|73.52|73.12|73.41|73.01|65
1721815800000|2024-07-24 10:10:00|73.52|73.12|73.5|73.1|73.55|73.15|73.5|73.1|27
1721816100000|2024-07-24 10:15:00|73.51|73.11|73.54|73.14|73.54|73.14|73.43|73.03|67
1721816400000|2024-07-24 10:20:00|73.55|73.15|73.46|73.06|73.6|73.2|73.44|73.04|63
1721816700000|2024-07-24 10:25:00|73.47|73.07|73.52|73.12|73.6|73.2|73.47|73.07|28
1721817000000|2024-07-24 10:30:00|73.51|73.11|73.5|73.1|73.51|73.11|73.4|73|53
1721817300000|2024-07-24 10:35:00|73.51|73.11|73.59|73.19|73.61|73.21|73.5|73.1|49
1721817600000|2024-07-24 10:40:00|73.6|73.2|73.63|73.23|73.63|73.23|73.59|73.19|10
1721817900000|2024-07-24 10:45:00|73.64|73.24|73.58|73.18|73.66|73.26|73.54|73.14|27
1721818200000|2024-07-24 10:50:00|73.57|73.17|73.53|73.13|73.67|73.27|73.52|73.12|30
1721818500000|2024-07-24 10:55:00|73.54|73.14|73.64|73.24|73.65|73.25|73.54|73.14|42
1721818800000|2024-07-24 11:00:00|73.65|73.25|73.46|73.06|73.68|73.28|73.44|73.04|53
1721819100000|2024-07-24 11:05:00|73.45|73.05|73.64|73.24|73.65|73.25|73.45|73.05|80
1721819400000|2024-07-24 11:10:00|73.65|73.25|73.65|73.25|73.67|73.27|73.64|73.24|17
1721819700000|2024-07-24 11:15:00|73.66|73.26|73.54|73.14|73.66|73.26|73.49|73.09|72
1721820000000|2024-07-24 11:20:00|73.55|73.15|73.48|73.08|73.59|73.19|73.46|73.06|50
1721820300000|2024-07-24 11:25:00|73.47|73.07|73.57|73.17|73.57|73.17|73.47|73.07|18
1721820600000|2024-07-24 11:30:00|73.56|73.16|73.65|73.25|73.65|73.25|73.5|73.1|43
1721820900000|2024-07-24 11:35:00|73.64|73.24|73.57|73.17|73.65|73.25|73.54|73.14|24
1721821200000|2024-07-24 11:40:00|73.56|73.16|73.51|73.11|73.61|73.21|73.51|73.11|58
1721821500000|2024-07-24 11:45:00|73.5|73.1|73.55|73.15|73.56|73.16|73.44|73.04|74
1721821800000|2024-07-24 11:50:00|73.56|73.16|73.59|73.19|73.6|73.2|73.49|73.09|81
1721822100000|2024-07-24 11:55:00|73.58|73.18|73.58|73.18|73.63|73.23|73.57|73.17|63
1721822400000|2024-07-24 12:00:00|73.59|73.19|73.62|73.22|73.64|73.24|73.52|73.12|56
1721822700000|2024-07-24 12:05:00|73.63|73.23|73.62|73.22|73.67|73.27|73.61|73.21|31
1721823000000|2024-07-24 12:10:00|73.63|73.23|73.66|73.26|73.67|73.27|73.63|73.23|32
1721823300000|2024-07-24 12:15:00|73.65|73.25|73.54|73.14|73.67|73.27|73.52|73.12|61
1721823600000|2024-07-24 12:20:00|73.53|73.13|73.53|73.13|73.57|73.17|73.51|73.11|36
1721823900000|2024-07-24 12:25:00|73.52|73.12|73.57|73.17|73.57|73.17|73.51|73.11|42
1721824200000|2024-07-24 12:30:00|73.56|73.16|73.56|73.16|73.62|73.22|73.52|73.12|47
1721824500000|2024-07-24 12:35:00|73.57|73.17|73.47|73.07|73.65|73.25|73.47|73.07|74
1721824800000|2024-07-24 12:40:00|73.49|73.09|73.51|73.11|73.53|73.13|73.49|73.09|33
1721825100000|2024-07-24 12:45:00|73.5|73.1|73.41|73.01|73.5|73.1|73.36|72.96|54
1721825400000|2024-07-24 12:50:00|73.42|73.02|73.36|72.96|73.47|73.07|73.34|72.94|69
1721825700000|2024-07-24 12:55:00|73.35|72.95|73.41|73.01|73.47|73.07|73.33|72.93|75
1721826000000|2024-07-24 13:00:00|73.39|72.99|73.49|73.09|73.54|73.14|73.39|72.99|79
1721826300000|2024-07-24 13:05:00|73.48|73.08|73.51|73.11|73.52|73.12|73.45|73.05|28
1721826600000|2024-07-24 13:10:00|73.49|73.09|73.58|73.18|73.59|73.19|73.49|73.09|77
1721826900000|2024-07-24 13:15:00|73.59|73.19|73.61|73.21|73.63|73.23|73.58|73.18|63
1721827200000|2024-07-24 13:20:00|73.62|73.22|73.68|73.28|73.73|73.33|73.61|73.21|96
1721827500000|2024-07-24 13:25:00|73.67|73.27|73.69|73.29|73.73|73.33|73.62|73.22|79
1721827800000|2024-07-24 13:30:00|73.7|73.3|73.69|73.29|73.73|73.33|73.65|73.25|83
1721828100000|2024-07-24 13:35:00|73.68|73.28|73.73|73.33|73.76|73.36|73.66|73.26|94
1721828400000|2024-07-24 13:40:00|73.74|73.34|73.82|73.42|73.84|73.44|73.72|73.32|79
1721828700000|2024-07-24 13:45:00|73.81|73.41|73.72|73.32|73.86|73.46|73.72|73.32|145
1721829000000|2024-07-24 13:50:00|73.73|73.33|73.56|73.16|73.75|73.35|73.54|73.14|150
1721829300000|2024-07-24 13:55:00|73.57|73.17|73.46|73.06|73.61|73.21|73.38|72.98|184
1721829600000|2024-07-24 14:00:00|73.47|73.07|73.55|73.15|73.61|73.21|73.37|72.97|191
1721829900000|2024-07-24 14:05:00|73.54|73.14|73.63|73.23|73.65|73.25|73.54|73.14|111
1721830200000|2024-07-24 14:10:00|73.62|73.22|73.76|73.36|73.78|73.38|73.61|73.21|105
1721830500000|2024-07-24 14:15:00|73.74|73.34|73.78|73.38|73.83|73.43|73.67|73.27|111
1721830800000|2024-07-24 14:20:00|73.79|73.39|73.76|73.36|73.83|73.43|73.69|73.29|120
1721831100000|2024-07-24 14:25:00|73.77|73.37|73.69|73.29|73.82|73.42|73.58|73.18|104
1721831400000|2024-07-24 14:30:00|73.7|73.3|73.8|73.4|73.85|73.45|73.63|73.23|177
1721831700000|2024-07-24 14:35:00|73.79|73.39|73.61|73.21|73.81|73.41|73.6|73.2|171
1721832000000|2024-07-24 14:40:00|73.6|73.2|73.49|73.09|73.66|73.26|73.49|73.09|84
1721832300000|2024-07-24 14:45:00|73.51|73.11|73.5|73.1|73.55|73.15|73.36|72.96|165
1721832600000|2024-07-24 14:50:00|73.51|73.11|73.4|73|73.55|73.15|73.36|72.96|86
1721832900000|2024-07-24 14:55:00|73.39|72.99|73.33|72.93|73.45|73.05|73.33|72.93|32
1721833200000|2024-07-24 15:00:00|73.32|72.92|73.3|72.9|73.41|73.01|73.3|72.9|57
1721833500000|2024-07-24 15:05:00|73.31|72.91|73.2|72.8|73.31|72.91|73.14|72.74|96
1721833800000|2024-07-24 15:10:00|73.21|72.81|73.13|72.73|73.25|72.85|73.13|72.73|99
1721834100000|2024-07-24 15:15:00|73.14|72.74|73|72.6|73.25|72.85|72.95|72.55|128
1721834400000|2024-07-24 15:20:00|73.01|72.61|72.84|72.44|73.06|72.66|72.82|72.42|174
1721834700000|2024-07-24 15:25:00|72.83|72.43|73.07|72.67|73.09|72.69|72.76|72.36|270
1721835000000|2024-07-24 15:30:00|73.08|72.68|73.2|72.8|73.21|72.81|73.01|72.61|195
1721835300000|2024-07-24 15:35:00|73.22|72.82|73.16|72.76|73.27|72.87|73.14|72.74|117
1721835600000|2024-07-24 15:40:00|73.15|72.75|73.17|72.77|73.2|72.8|73.09|72.69|115
1721835900000|2024-07-24 15:45:00|73.19|72.79|73.2|72.8|73.29|72.89|73.07|72.67|157
1721836200000|2024-07-24 15:50:00|73.21|72.81|73.41|73.01|73.41|73.01|73.16|72.76|141
1721836500000|2024-07-24 15:55:00|73.4|73|73.31|72.91|73.43|73.03|73.29|72.89|79
1721836800000|2024-07-24 16:00:00|73.3|72.9|73.34|72.94|73.37|72.97|73.28|72.88|113
1721837100000|2024-07-24 16:05:00|73.35|72.95|73.01|72.61|73.35|72.95|72.99|72.59|235
1721837400000|2024-07-24 16:10:00|73|72.6|73.32|72.92|73.32|72.92|73|72.6|176
1721837700000|2024-07-24 16:15:00|73.31|72.91|73.34|72.94|73.48|73.08|73.28|72.88|188
1721838000000|2024-07-24 16:20:00|73.33|72.93|73.3|72.9|73.37|72.97|73.25|72.85|110
1721838300000|2024-07-24 16:25:00|73.32|72.92|73.38|72.98|73.43|73.03|73.27|72.87|111
1721838600000|2024-07-24 16:30:00|73.39|72.99|73.38|72.98|73.46|73.06|73.34|72.94|105
1721838900000|2024-07-24 16:35:00|73.37|72.97|73.42|73.02|73.46|73.06|73.36|72.96|56
1721839200000|2024-07-24 16:40:00|73.43|73.03|73.44|73.04|73.44|73.04|73.4|73|60
1721839500000|2024-07-24 16:45:00|73.43|73.03|73.49|73.09|73.54|73.14|73.42|73.02|45
1721839800000|2024-07-24 16:50:00|73.5|73.1|73.46|73.06|73.5|73.1|73.44|73.04|52
1721840100000|2024-07-24 16:55:00|73.45|73.05|73.46|73.06|73.49|73.09|73.35|72.95|55
1721840400000|2024-07-24 17:00:00|73.47|73.07|73.43|73.03|73.52|73.12|73.41|73.01|53
1721840700000|2024-07-24 17:05:00|73.42|73.02|73.44|73.04|73.45|73.05|73.39|72.99|49
1721841000000|2024-07-24 17:10:00|73.43|73.03|73.41|73.01|73.45|73.05|73.41|73.01|45
1721841300000|2024-07-24 17:15:00|73.42|73.02|73.39|72.99|73.45|73.05|73.35|72.95|25
1721841600000|2024-07-24 17:20:00|73.41|73.01|73.39|72.99|73.5|73.1|73.39|72.99|39
1721841900000|2024-07-24 17:25:00|73.38|72.98|73.41|73.01|73.43|73.03|73.38|72.98|50
1721842200000|2024-07-24 17:30:00|73.42|73.02|73.45|73.05|73.47|73.07|73.35|72.95|46
1721842500000|2024-07-24 17:35:00|73.44|73.04|73.48|73.08|73.5|73.1|73.41|73.01|38
1721842800000|2024-07-24 17:40:00|73.49|73.09|73.52|73.12|73.52|73.12|73.48|73.08|34
1721843100000|2024-07-24 17:45:00|73.51|73.11|73.37|72.97|73.54|73.14|73.36|72.96|46
1721843400000|2024-07-24 17:50:00|73.36|72.96|73.27|72.87|73.38|72.98|73.27|72.87|41
1721843700000|2024-07-24 17:55:00|73.26|72.86|73.27|72.87|73.3|72.9|73.22|72.82|50
1721844000000|2024-07-24 18:00:00|73.26|72.86|73.3|72.9|73.3|72.9|73.14|72.74|151
1721844300000|2024-07-24 18:05:00|73.29|72.89|73.33|72.93|73.35|72.95|73.29|72.89|32
1721844600000|2024-07-24 18:10:00|73.34|72.94|73.42|73.02|73.42|73.02|73.34|72.94|13
1721844900000|2024-07-24 18:15:00|73.4|73|73.24|72.84|73.45|73.05|73.22|72.82|96
1721845200000|2024-07-24 18:20:00|73.23|72.83|73.12|72.72|73.25|72.85|73.08|72.68|113
1721845500000|2024-07-24 18:25:00|73.11|72.71|73.16|72.76|73.26|72.86|73.08|72.68|65
1721845800000|2024-07-24 18:30:00|73.15|72.75|73|72.6|73.19|72.79|72.97|72.57|175
1721846100000|2024-07-24 18:35:00|72.99|72.59|72.99|72.59|73.11|72.71|72.94|72.54|176
1721846400000|2024-07-24 18:40:00|72.98|72.58|72.89|72.49|73.02|72.62|72.76|72.36|195
1721846700000|2024-07-24 18:45:00|72.9|72.5|72.81|72.41|72.94|72.54|72.77|72.37|251
1721847000000|2024-07-24 18:50:00|72.82|72.42|72.81|72.41|72.88|72.48|72.74|72.34|159
1721847300000|2024-07-24 18:55:00|72.82|72.42|72.82|72.42|72.9|72.5|72.75|72.35|95
1721847600000|2024-07-24 19:00:00|72.83|72.43|72.83|72.43|72.87|72.47|72.71|72.31|165
1721847900000|2024-07-24 19:05:00|72.84|72.44|72.87|72.47|72.92|72.52|72.78|72.38|110
1721848200000|2024-07-24 19:10:00|72.88|72.48|72.99|72.59|72.99|72.59|72.88|72.48|73
1721848500000|2024-07-24 19:15:00|72.98|72.58|72.82|72.42|72.99|72.59|72.8|72.4|112
1721848800000|2024-07-24 19:20:00|72.83|72.43|72.98|72.58|72.99|72.59|72.82|72.42|55
1721849100000|2024-07-24 19:25:00|72.97|72.57|73.08|72.68|73.09|72.69|72.93|72.53|71
1721849400000|2024-07-24 19:30:00|73.07|72.67|73.09|72.69|73.15|72.75|73.04|72.64|95
1721849700000|2024-07-24 19:35:00|73.08|72.68|73|72.6|73.12|72.72|72.97|72.57|49
1721850000000|2024-07-24 19:40:00|73.01|72.61|72.85|72.45|73.02|72.62|72.83|72.43|46
1721850300000|2024-07-24 19:45:00|72.84|72.44|72.82|72.42|72.87|72.47|72.78|72.38|59
1721850600000|2024-07-24 19:50:00|72.83|72.43|72.58|72.18|72.84|72.44|72.57|72.17|138
1721850900000|2024-07-24 19:55:00|72.57|72.17|72.7|72.3|72.74|72.34|72.57|72.17|129
1721851200000|2024-07-24 20:00:00|72.71|72.31|72.84|72.44|72.84|72.44|72.7|72.3|65
1721851500000|2024-07-24 20:05:00|72.85|72.45|72.79|72.39|72.85|72.45|72.75|72.35|62
1721851800000|2024-07-24 20:10:00|72.78|72.38|72.72|72.32|72.83|72.43|72.71|72.31|37
1721852100000|2024-07-24 20:15:00|72.71|72.31|72.76|72.36|72.76|72.36|72.71|72.31|30
1721852400000|2024-07-24 20:20:00|72.77|72.37|72.74|72.34|72.81|72.41|72.74|72.34|11
1721852700000|2024-07-24 20:25:00|72.73|72.33|72.62|72.22|72.73|72.33|72.61|72.21|61
1721853000000|2024-07-24 20:30:00|72.63|72.23|72.51|72.11|72.68|72.28|72.51|72.11|95
1721853300000|2024-07-24 20:35:00|72.52|72.12|72.52|72.12|72.55|72.15|72.51|72.11|25
1721853600000|2024-07-24 20:40:00|72.51|72.11|72.5|72.1|72.51|72.11|72.42|72.02|38
1721853900000|2024-07-24 20:45:00|72.51|72.11|72.5|72.1|72.55|72.15|72.5|72.1|33
1721854200000|2024-07-24 20:50:00|72.51|72.11|72.52|72.12|72.55|72.15|72.48|72.08|33
1721854500000|2024-07-24 20:55:00|72.51|72.11|72.43|72.03|72.51|72.11|72.42|72.02|39
1721854800000|2024-07-24 21:00:00|72.44|72.04|72.32|71.92|72.44|72.04|72.32|71.92|56
1721855100000|2024-07-24 21:05:00|72.31|71.91|72.29|71.89|72.35|71.95|72.25|71.85|70
1721855400000|2024-07-24 21:10:00|72.3|71.9|71.75|71.35|72.31|71.91|71.59|71.19|318
1721855700000|2024-07-24 21:15:00|71.76|71.36|71.69|71.29|71.93|71.53|71.64|71.24|162
1721856000000|2024-07-24 21:20:00|71.7|71.3|71.73|71.33|71.78|71.38|71.65|71.25|71
1721856300000|2024-07-24 21:25:00|71.74|71.34|71.45|71.05|71.74|71.34|71.45|71.05|96
1721856600000|2024-07-24 21:30:00|71.44|71.04|71.43|71.03|71.44|71.04|70.98|70.58|195
1721856900000|2024-07-24 21:35:00|71.44|71.04|71.46|71.06|71.51|71.11|71.32|70.92|92
1721857200000|2024-07-24 21:40:00|71.45|71.05|71.58|71.18|71.58|71.18|71.45|71.05|48
1721857500000|2024-07-24 21:45:00|71.59|71.19|71.58|71.18|71.59|71.19|71.52|71.12|84
1721857800000|2024-07-24 21:50:00|71.59|71.19|71.67|71.27|71.68|71.28|71.57|71.17|101
1721858100000|2024-07-24 21:55:00|71.68|71.28|71.75|71.35|71.77|71.37|71.65|71.25|53
1721858400000|2024-07-24 22:00:00|71.76|71.36|71.52|71.12|71.76|71.36|71.44|71.04|142
1721858700000|2024-07-24 22:05:00|71.53|71.13|71.55|71.15|71.61|71.21|71.35|70.95|193
1721859000000|2024-07-24 22:10:00|71.54|71.14|71.5|71.1|71.6|71.2|71.41|71.01|110
1721859300000|2024-07-24 22:15:00|71.49|71.09|71.48|71.08|71.57|71.17|71.45|71.05|142
1721859600000|2024-07-24 22:20:00|71.49|71.09|71.68|71.28|71.7|71.3|71.49|71.09|140
1721859900000|2024-07-24 22:25:00|71.67|71.27|71.6|71.2|71.69|71.29|71.59|71.19|83
1721860200000|2024-07-24 22:30:00|71.59|71.19|71.52|71.12|71.59|71.19|71.36|70.96|133
1721860500000|2024-07-24 22:35:00|71.53|71.13|71.5|71.1|71.55|71.15|71.44|71.04|105
1721860800000|2024-07-24 22:40:00|71.51|71.11|71.46|71.06|71.52|71.12|71.39|70.99|64
1721861100000|2024-07-24 22:45:00|71.45|71.05|71.42|71.02|71.6|71.2|71.42|71.02|55
1721861400000|2024-07-24 22:50:00|71.41|71.01|71.37|70.97|71.41|71.01|71.32|70.92|106
1721861700000|2024-07-24 22:55:00|71.38|70.98|71.33|70.93|71.38|70.98|71.23|70.83|113
1721862000000|2024-07-24 23:00:00|71.35|70.95|71.13|70.73|71.37|70.97|71.13|70.73|224
1721862300000|2024-07-24 23:05:00|71.15|70.75|71.24|70.84|71.27|70.87|70.95|70.55|267
1721862600000|2024-07-24 23:10:00|71.25|70.85|71.26|70.86|71.28|70.88|71.2|70.8|85
1721862900000|2024-07-24 23:15:00|71.27|70.87|71.23|70.83|71.32|70.92|71.14|70.74|123
1721863200000|2024-07-24 23:20:00|71.22|70.82|71.13|70.73|71.23|70.83|71.07|70.67|120
1721863500000|2024-07-24 23:25:00|71.12|70.72|71.2|70.8|71.2|70.8|71.04|70.64|81
1721863800000|2024-07-24 23:30:00|71.19|70.79|71.21|70.81|71.29|70.89|71.13|70.73|63
1721864100000|2024-07-24 23:35:00|71.2|70.8|71.25|70.85|71.26|70.86|71.18|70.78|38
1721864400000|2024-07-24 23:40:00|71.26|70.86|71.3|70.9|71.3|70.9|71.25|70.85|32
1721864700000|2024-07-24 23:45:00|71.29|70.89|71.35|70.95|71.39|70.99|71.28|70.88|53
1721865000000|2024-07-24 23:50:00|71.34|70.94|71.45|71.05|71.46|71.06|71.33|70.93|58
1721865300000|2024-07-24 23:55:00|71.44|71.04|71.48|71.08|71.49|71.09|71.44|71.04|34
1721865600000|2024-07-25 00:00:00|71.47|71.07|71.59|71.19|71.59|71.19|71.42|71.02|104
1721865900000|2024-07-25 00:05:00|71.6|71.2|71.58|71.18|71.61|71.21|71.56|71.16|80
1721866200000|2024-07-25 00:10:00|71.57|71.17|71.57|71.17|71.58|71.18|71.42|71.02|153
1721866500000|2024-07-25 00:15:00|71.58|71.18|71.75|71.35|71.76|71.36|71.49|71.09|88
1721866800000|2024-07-25 00:20:00|71.76|71.36|71.73|71.33|71.79|71.39|71.73|71.33|74
1721867100000|2024-07-25 00:25:00|71.74|71.34|71.65|71.25|71.75|71.35|71.59|71.19|100
1721867400000|2024-07-25 00:30:00|71.64|71.24|71.63|71.23|71.66|71.26|71.49|71.09|113
1721867700000|2024-07-25 00:35:00|71.64|71.24|71.73|71.33|71.73|71.33|71.57|71.17|71
1721868000000|2024-07-25 00:40:00|71.72|71.32|71.82|71.42|71.82|71.42|71.69|71.29|67
1721868300000|2024-07-25 00:45:00|71.84|71.44|71.84|71.44|71.84|71.44|71.75|71.35|64
1721868600000|2024-07-25 00:50:00|71.85|71.45|71.74|71.34|71.86|71.46|71.7|71.3|70
1721868900000|2024-07-25 00:55:00|71.73|71.33|71.7|71.3|71.74|71.34|71.6|71.2|74
1721869200000|2024-07-25 01:00:00|71.67|71.27|71.47|71.07|71.68|71.28|71.45|71.05|91
1721869500000|2024-07-25 01:05:00|71.46|71.06|69.72|69.32|71.5|71.1|69.45|69.05|516
1721869800000|2024-07-25 01:10:00|69.7|69.3|69.74|69.34|70.25|69.85|69.7|69.3|685
1721870100000|2024-07-25 01:15:00|69.75|69.35|69.45|69.05|70.09|69.69|69.35|68.95|544
1721870400000|2024-07-25 01:20:00|69.38|68.98|69.08|68.68|69.75|69.35|69.08|68.68|477
1721870700000|2024-07-25 01:25:00|69.09|68.69|69.34|68.94|69.34|68.94|68.58|68.18|537
1721871000000|2024-07-25 01:30:00|69.33|68.93|69.16|68.76|69.44|69.04|69.09|68.69|493
1721871300000|2024-07-25 01:35:00|69.14|68.74|69.29|68.89|69.53|69.13|69.07|68.67|390
1721871600000|2024-07-25 01:40:00|69.3|68.9|69.24|68.84|69.36|68.96|69.04|68.64|376
1721871900000|2024-07-25 01:45:00|69.23|68.83|69.12|68.72|69.44|69.04|69.05|68.65|419
1721872200000|2024-07-25 01:50:00|69.14|68.74|69.37|68.97|69.39|68.99|69.05|68.65|274
1721872500000|2024-07-25 01:55:00|69.38|68.98|69.47|69.07|69.48|69.08|69.33|68.93|216
1721872800000|2024-07-25 02:00:00|69.46|69.06|69.28|68.88|69.46|69.06|69.22|68.82|270
1721873100000|2024-07-25 02:05:00|69.27|68.87|69.04|68.64|69.36|68.96|68.99|68.59|179
1721873400000|2024-07-25 02:10:00|69.02|68.62|68.96|68.56|69.08|68.68|68.96|68.56|146
1721873700000|2024-07-25 02:15:00|68.95|68.55|68.86|68.46|69.04|68.64|68.74|68.34|243
1721874000000|2024-07-25 02:20:00|68.85|68.45|68.89|68.49|69.13|68.73|68.83|68.43|194
1721874300000|2024-07-25 02:25:00|68.9|68.5|68.91|68.51|69.02|68.62|68.57|68.17|373
1721874600000|2024-07-25 02:30:00|68.92|68.52|68.86|68.46|69.05|68.65|68.74|68.34|431
1721874900000|2024-07-25 02:35:00|68.87|68.47|68.9|68.5|68.91|68.51|68.63|68.23|357
1721875200000|2024-07-25 02:40:00|68.91|68.51|68.6|68.2|68.94|68.54|68.6|68.2|284
1721875500000|2024-07-25 02:45:00|68.59|68.19|68.6|68.2|68.8|68.4|68.44|68.04|442
1721875800000|2024-07-25 02:50:00|68.59|68.19|68.95|68.55|69.03|68.63|68.58|68.18|289
1721876100000|2024-07-25 02:55:00|68.96|68.56|69.07|68.67|69.08|68.68|68.95|68.55|131
1721876400000|2024-07-25 03:00:00|69.06|68.66|69.31|68.91|69.32|68.92|68.97|68.57|246
1721876700000|2024-07-25 03:05:00|69.32|68.92|69.17|68.77|69.32|68.92|69.06|68.66|198
1721877000000|2024-07-25 03:10:00|69.16|68.76|69.03|68.63|69.23|68.83|69.03|68.63|156
1721877300000|2024-07-25 03:15:00|69.04|68.64|68.97|68.57|69.14|68.74|68.94|68.54|334
1721877600000|2024-07-25 03:20:00|68.96|68.56|69.12|68.72|69.14|68.74|68.92|68.52|261
1721877900000|2024-07-25 03:25:00|69.11|68.71|69.14|68.74|69.26|68.86|69.08|68.68|172
1721878200000|2024-07-25 03:30:00|69.15|68.75|69.05|68.65|69.15|68.75|69.02|68.62|175
1721878500000|2024-07-25 03:35:00|69.06|68.66|68.94|68.54|69.07|68.67|68.92|68.52|177
1721878800000|2024-07-25 03:40:00|68.95|68.55|69.02|68.62|69.08|68.68|68.91|68.51|169
1721879100000|2024-07-25 03:45:00|69.01|68.61|68.87|68.47|69.08|68.68|68.87|68.47|209
1721879400000|2024-07-25 03:50:00|68.86|68.46|69.02|68.62|69.05|68.65|68.86|68.46|101
1721879700000|2024-07-25 03:55:00|69.01|68.61|68.94|68.54|69.04|68.64|68.94|68.54|105
1721880000000|2024-07-25 04:00:00|68.95|68.55|68.9|68.5|69.05|68.65|68.86|68.46|127
1721880300000|2024-07-25 04:05:00|68.91|68.51|69.07|68.67|69.07|68.67|68.75|68.35|176
1721880600000|2024-07-25 04:10:00|69.08|68.68|69.15|68.75|69.15|68.75|68.99|68.59|216
1721880900000|2024-07-25 04:15:00|69.16|68.76|69.3|68.9|69.3|68.9|69.12|68.72|113
1721881200000|2024-07-25 04:20:00|69.31|68.91|69.29|68.89|69.34|68.94|69.26|68.86|65
1721881500000|2024-07-25 04:25:00|69.28|68.88|69.3|68.9|69.36|68.96|69.27|68.87|75
1721881800000|2024-07-25 04:30:00|69.29|68.89|69.39|68.99|69.39|68.99|69.28|68.88|56
1721882100000|2024-07-25 04:35:00|69.4|69|69.45|69.05|69.53|69.13|69.4|69|54
1721882400000|2024-07-25 04:40:00|69.44|69.04|69.47|69.07|69.53|69.13|69.42|69.02|36
1721882700000|2024-07-25 04:45:00|69.46|69.06|69.59|69.19|69.59|69.19|69.44|69.04|89
1721883000000|2024-07-25 04:50:00|69.58|69.18|69.66|69.26|69.7|69.3|69.58|69.18|100
1721883300000|2024-07-25 04:55:00|69.65|69.25|69.67|69.27|69.7|69.3|69.65|69.25|29
1721883600000|2024-07-25 05:00:00|69.66|69.26|69.62|69.22|69.66|69.26|69.57|69.17|65
1721883900000|2024-07-25 05:05:00|69.63|69.23|69.73|69.33|69.82|69.42|69.62|69.22|46
1721884200000|2024-07-25 05:10:00|69.74|69.34|69.81|69.41|69.81|69.41|69.73|69.33|42
1721884500000|2024-07-25 05:15:00|69.8|69.4|69.83|69.43|69.84|69.44|69.75|69.35|62
1721884800000|2024-07-25 05:20:00|69.84|69.44|69.66|69.26|69.87|69.47|69.65|69.25|66
1721885100000|2024-07-25 05:25:00|69.67|69.27|69.68|69.28|69.75|69.35|69.65|69.25|77
1721885400000|2024-07-25 05:30:00|69.69|69.29|69.59|69.19|69.78|69.38|69.56|69.16|133
1721885700000|2024-07-25 05:35:00|69.58|69.18|69.51|69.11|69.58|69.18|69.47|69.07|167
1721886000000|2024-07-25 05:40:00|69.52|69.12|69.38|68.98|69.52|69.12|69.36|68.96|155
1721886300000|2024-07-25 05:45:00|69.37|68.97|69.34|68.94|69.41|69.01|69.32|68.92|155
1721886600000|2024-07-25 05:50:00|69.33|68.93|69.2|68.8|69.33|68.93|69.15|68.75|139
1721886900000|2024-07-25 05:55:00|69.21|68.81|69.2|68.8|69.22|68.82|69.15|68.75|87
1721887200000|2024-07-25 06:00:00|69.19|68.79|69.01|68.61|69.19|68.79|69.01|68.61|143
1721887500000|2024-07-25 06:05:00|69|68.6|68.87|68.47|69.05|68.65|68.87|68.47|163
1721887800000|2024-07-25 06:10:00|68.86|68.46|68.88|68.48|68.91|68.51|68.76|68.36|173
1721888100000|2024-07-25 06:15:00|68.89|68.49|68.96|68.56|68.98|68.58|68.84|68.44|138
1721888400000|2024-07-25 06:20:00|68.95|68.55|69.02|68.62|69.05|68.65|68.92|68.52|159
1721888700000|2024-07-25 06:25:00|69.01|68.61|69.13|68.73|69.18|68.78|68.96|68.56|110
1721889000000|2024-07-25 06:30:00|69.14|68.74|69.11|68.71|69.17|68.77|69.03|68.63|160
1721889300000|2024-07-25 06:35:00|69.12|68.72|69.34|68.94|69.34|68.94|69.12|68.72|82
1721889600000|2024-07-25 06:40:00|69.35|68.95|69.35|68.95|69.42|69.02|69.28|68.88|109
1721889900000|2024-07-25 06:45:00|69.34|68.94|69.41|69.01|69.42|69.02|69.33|68.93|121
1721890200000|2024-07-25 06:50:00|69.42|69.02|69.46|69.06|69.53|69.13|69.37|68.97|63
1721890500000|2024-07-25 06:55:00|69.45|69.05|69.44|69.04|69.46|69.06|69.36|68.96|106
1721890800000|2024-07-25 07:00:00|69.43|69.03|69.41|69.01|69.47|69.07|69.36|68.96|38
1721891100000|2024-07-25 07:05:00|69.42|69.02|69.36|68.96|69.42|69.02|69.36|68.96|11
1721891400000|2024-07-25 07:10:00|69.35|68.95|69.4|69|69.4|69|69.26|68.86|49
1721891700000|2024-07-25 07:15:00|69.39|68.99|69.56|69.16|69.59|69.19|69.34|68.94|94
1721892000000|2024-07-25 07:20:00|69.57|69.17|69.24|68.84|69.58|69.18|69.24|68.84|117
1721892300000|2024-07-25 07:25:00|69.25|68.85|69.21|68.81|69.28|68.88|69.19|68.79|96
1721892600000|2024-07-25 07:30:00|69.22|68.82|69.27|68.87|69.36|68.96|69.14|68.74|136
1721892900000|2024-07-25 07:35:00|69.26|68.86|69.43|69.03|69.44|69.04|69.25|68.85|84
1721893200000|2024-07-25 07:40:00|69.45|69.05|69.24|68.84|69.45|69.05|69.24|68.84|146
1721893500000|2024-07-25 07:45:00|69.23|68.83|69.36|68.96|69.36|68.96|69.21|68.81|114
1721893800000|2024-07-25 07:50:00|69.37|68.97|69.29|68.89|69.39|68.99|69.24|68.84|122
1721894100000|2024-07-25 07:55:00|69.28|68.88|69.27|68.87|69.29|68.89|69.23|68.83|102
1721894400000|2024-07-25 08:00:00|69.25|68.85|69.15|68.75|69.26|68.86|69.04|68.64|161
1721894700000|2024-07-25 08:05:00|69.14|68.74|69.33|68.93|69.33|68.93|69.14|68.74|107
1721895000000|2024-07-25 08:10:00|69.32|68.92|69.43|69.03|69.46|69.06|69.29|68.89|93
1721895300000|2024-07-25 08:15:00|69.42|69.02|69.29|68.89|69.48|69.08|69.27|68.87|194
1721895600000|2024-07-25 08:20:00|69.28|68.88|69.38|68.98|69.39|68.99|69.24|68.84|163
1721895900000|2024-07-25 08:25:00|69.37|68.97|69.32|68.92|69.41|69.01|69.18|68.78|245
1721896200000|2024-07-25 08:30:00|69.31|68.91|69.23|68.83|69.34|68.94|69.17|68.77|190
1721896500000|2024-07-25 08:35:00|69.25|68.85|69.12|68.72|69.34|68.94|69.1|68.7|227
1721896800000|2024-07-25 08:40:00|69.11|68.71|69.23|68.83|69.23|68.83|69.09|68.69|191
1721897100000|2024-07-25 08:45:00|69.24|68.84|69.2|68.8|69.28|68.88|69.19|68.79|128
1721897400000|2024-07-25 08:50:00|69.22|68.82|69.19|68.79|69.26|68.86|69.18|68.78|156
1721897700000|2024-07-25 08:55:00|69.18|68.78|69.28|68.88|69.3|68.9|69.18|68.78|61
1721898000000|2024-07-25 09:00:00|69.26|68.86|69.15|68.75|69.27|68.87|69.11|68.71|206
1721898300000|2024-07-25 09:05:00|69.16|68.76|69.33|68.93|69.34|68.94|69.16|68.76|40
1721898600000|2024-07-25 09:10:00|69.34|68.94|69.26|68.86|69.36|68.96|69.23|68.83|117
1721898900000|2024-07-25 09:15:00|69.25|68.85|69.33|68.93|69.33|68.93|69.23|68.83|156
1721899200000|2024-07-25 09:20:00|69.34|68.94|69.28|68.88|69.37|68.97|69.21|68.81|117
1721899500000|2024-07-25 09:25:00|69.27|68.87|69.47|69.07|69.48|69.08|69.22|68.82|120
1721899800000|2024-07-25 09:30:00|69.46|69.06|69.39|68.99|69.49|69.09|69.38|68.98|152
1721900100000|2024-07-25 09:35:00|69.38|68.98|69.31|68.91|69.42|69.02|69.28|68.88|175
1721900400000|2024-07-25 09:40:00|69.3|68.9|69.2|68.8|69.4|69|69.17|68.77|112
1721900700000|2024-07-25 09:45:00|69.19|68.79|69.2|68.8|69.25|68.85|69.16|68.76|252
1721901000000|2024-07-25 09:50:00|69.21|68.81|69.02|68.62|69.26|68.86|68.99|68.59|231
1721901300000|2024-07-25 09:55:00|69.03|68.63|69.08|68.68|69.08|68.68|68.98|68.58|101
1721901600000|2024-07-25 10:00:00|69.07|68.67|68.91|68.51|69.08|68.68|68.89|68.49|224
1721901900000|2024-07-25 10:05:00|68.9|68.5|69.03|68.63|69.14|68.74|68.9|68.5|118
1721902200000|2024-07-25 10:10:00|69.02|68.62|68.86|68.46|69.04|68.64|68.85|68.45|161
1721902500000|2024-07-25 10:15:00|68.85|68.45|68.77|68.37|68.91|68.51|68.75|68.35|241
1721902800000|2024-07-25 10:20:00|68.78|68.38|68.72|68.32|68.9|68.5|68.62|68.22|232
1721903100000|2024-07-25 10:25:00|68.71|68.31|68.68|68.28|68.75|68.35|68.6|68.2|262
1721903400000|2024-07-25 10:30:00|68.69|68.29|68.71|68.31|68.73|68.33|68.58|68.18|287
1721903700000|2024-07-25 10:35:00|68.69|68.29|68.67|68.27|68.81|68.41|68.63|68.23|195
1721904000000|2024-07-25 10:40:00|68.66|68.26|68.52|68.12|68.73|68.33|68.5|68.1|210
1721904300000|2024-07-25 10:45:00|68.53|68.13|68.54|68.14|68.64|68.24|68.5|68.1|267
1721904600000|2024-07-25 10:50:00|68.55|68.15|68.74|68.34|68.74|68.34|68.54|68.14|116
1721904900000|2024-07-25 10:55:00|68.73|68.33|68.79|68.39|68.83|68.43|68.73|68.33|59
1721905200000|2024-07-25 11:00:00|68.78|68.38|68.79|68.39|68.82|68.42|68.69|68.29|179
1721905500000|2024-07-25 11:05:00|68.8|68.4|68.9|68.5|68.9|68.5|68.74|68.34|146
1721905800000|2024-07-25 11:10:00|68.89|68.49|68.84|68.44|68.93|68.53|68.83|68.43|144
1721906100000|2024-07-25 11:15:00|68.86|68.46|68.75|68.35|68.86|68.46|68.7|68.3|187
1721906400000|2024-07-25 11:20:00|68.74|68.34|68.78|68.38|68.88|68.48|68.73|68.33|66
1721906700000|2024-07-25 11:25:00|68.79|68.39|68.84|68.44|68.86|68.46|68.76|68.36|129
1721907000000|2024-07-25 11:30:00|68.83|68.43|68.91|68.51|68.95|68.55|68.83|68.43|62
1721907300000|2024-07-25 11:35:00|68.9|68.5|68.74|68.34|68.92|68.52|68.72|68.32|192
1721907600000|2024-07-25 11:40:00|68.75|68.35|68.72|68.32|68.78|68.38|68.65|68.25|254
1721907900000|2024-07-25 11:45:00|68.73|68.33|68.8|68.4|68.85|68.45|68.68|68.28|140
1721908200000|2024-07-25 11:50:00|68.79|68.39|68.83|68.43|68.89|68.49|68.77|68.37|96
1721908500000|2024-07-25 11:55:00|68.85|68.45|68.77|68.37|68.87|68.47|68.77|68.37|164
1721908800000|2024-07-25 12:00:00|68.78|68.38|68.76|68.36|68.94|68.54|68.7|68.3|209
1721909100000|2024-07-25 12:05:00|68.77|68.37|68.91|68.51|68.92|68.52|68.75|68.35|142
1721909400000|2024-07-25 12:10:00|68.9|68.5|68.84|68.44|68.92|68.52|68.84|68.44|41
1721909700000|2024-07-25 12:15:00|68.85|68.45|68.84|68.44|68.91|68.51|68.8|68.4|108
1721910000000|2024-07-25 12:20:00|68.82|68.42|68.72|68.32|68.83|68.43|68.72|68.32|158
1721910300000|2024-07-25 12:25:00|68.73|68.33|68.54|68.14|68.74|68.34|68.5|68.1|137
1721910600000|2024-07-25 12:30:00|68.55|68.15|68.42|68.02|68.8|68.4|68.42|68.02|338
1721910900000|2024-07-25 12:35:00|68.41|68.01|68.34|67.94|68.47|68.07|68.3|67.9|226
1721911200000|2024-07-25 12:40:00|68.33|67.93|67.98|67.58|68.33|67.93|67.89|67.49|274
1721911500000|2024-07-25 12:45:00|67.99|67.59|68.21|67.81|68.21|67.81|67.99|67.59|206
1721911800000|2024-07-25 12:50:00|68.2|67.8|68.15|67.75|68.26|67.86|68.07|67.67|165
1721912100000|2024-07-25 12:55:00|68.14|67.74|68.14|67.74|68.16|67.76|68.02|67.62|163
1721912400000|2024-07-25 13:00:00|68.13|67.73|67.96|67.56|68.14|67.74|67.89|67.49|245
1721912700000|2024-07-25 13:05:00|67.95|67.55|67.91|67.51|68.07|67.67|67.78|67.38|193
1721913000000|2024-07-25 13:10:00|67.92|67.52|67.92|67.52|68.11|67.71|67.91|67.51|187
1721913300000|2024-07-25 13:15:00|67.91|67.51|68.23|67.83|68.23|67.83|67.88|67.48|151
1721913600000|2024-07-25 13:20:00|68.22|67.82|68.25|67.85|68.28|67.88|68.16|67.76|103
1721913900000|2024-07-25 13:25:00|68.24|67.84|68.27|67.87|68.28|67.88|68.18|67.78|77
1721914200000|2024-07-25 13:30:00|68.25|67.85|68.33|67.93|68.42|68.02|68.22|67.82|227
1721914500000|2024-07-25 13:35:00|68.34|67.94|68.23|67.83|68.38|67.98|68.2|67.8|309
1721914800000|2024-07-25 13:40:00|68.22|67.82|68.34|67.94|68.36|67.96|68.19|67.79|276
1721915100000|2024-07-25 13:45:00|68.35|67.95|68.22|67.82|68.38|67.98|68.17|67.77|227
1721915400000|2024-07-25 13:50:00|68.23|67.83|68.13|67.73|68.36|67.96|68.12|67.72|177
1721915700000|2024-07-25 13:55:00|68.15|67.75|68.13|67.73|68.17|67.77|67.98|67.58|198
1721916000000|2024-07-25 14:00:00|68.14|67.74|67.98|67.58|68.14|67.74|67.9|67.5|194
1721916300000|2024-07-25 14:05:00|67.97|67.57|67.53|67.13|68.01|67.61|67.5|67.1|266
1721916600000|2024-07-25 14:10:00|67.55|67.15|67.65|67.25|67.66|67.26|67.51|67.11|191
1721916900000|2024-07-25 14:15:00|67.66|67.26|67.9|67.5|67.94|67.54|67.54|67.14|293
1721917200000|2024-07-25 14:20:00|67.89|67.49|67.97|67.57|67.98|67.58|67.84|67.44|149
1721917500000|2024-07-25 14:25:00|68|67.6|68.28|67.88|68.3|67.9|68|67.6|133
1721917800000|2024-07-25 14:30:00|68.27|67.87|68.37|67.97|68.46|68.06|68.23|67.83|177
1721918100000|2024-07-25 14:35:00|68.38|67.98|68.69|68.29|68.81|68.41|68.32|67.92|210
1721918400000|2024-07-25 14:40:00|68.68|68.28|68.87|68.47|68.89|68.49|68.59|68.19|176
1721918700000|2024-07-25 14:45:00|68.88|68.48|68.89|68.49|68.93|68.53|68.76|68.36|160
1721919000000|2024-07-25 14:50:00|68.91|68.51|68.84|68.44|68.92|68.52|68.76|68.36|137
1721919300000|2024-07-25 14:55:00|68.83|68.43|68.87|68.47|68.9|68.5|68.77|68.37|104
1721919600000|2024-07-25 15:00:00|68.86|68.46|68.83|68.43|68.92|68.52|68.79|68.39|257
1721919900000|2024-07-25 15:05:00|68.82|68.42|68.82|68.42|68.84|68.44|68.73|68.33|158
1721920200000|2024-07-25 15:10:00|68.81|68.41|69.11|68.71|69.16|68.76|68.8|68.4|130
1721920500000|2024-07-25 15:15:00|69.1|68.7|68.87|68.47|69.1|68.7|68.87|68.47|121
1721920800000|2024-07-25 15:20:00|68.86|68.46|68.67|68.27|68.86|68.46|68.64|68.24|118
1721921100000|2024-07-25 15:25:00|68.68|68.28|68.51|68.11|68.7|68.3|68.5|68.1|96
1721921400000|2024-07-25 15:30:00|68.5|68.1|68.55|68.15|68.61|68.21|68.43|68.03|93
1721921700000|2024-07-25 15:35:00|68.56|68.16|68.56|68.16|68.69|68.29|68.51|68.11|106
1721922000000|2024-07-25 15:40:00|68.57|68.17|68.34|67.94|68.57|68.17|68.26|67.86|162
1721922300000|2024-07-25 15:45:00|68.33|67.93|68.44|68.04|68.51|68.11|68.31|67.91|121
1721922600000|2024-07-25 15:50:00|68.43|68.03|68.51|68.11|68.56|68.16|68.43|68.03|132
1721922900000|2024-07-25 15:55:00|68.5|68.1|68.67|68.27|68.67|68.27|68.49|68.09|104
1721923200000|2024-07-25 16:00:00|68.66|68.26|68.74|68.34|68.74|68.34|68.54|68.14|124
1721923500000|2024-07-25 16:05:00|68.75|68.35|68.6|68.2|68.82|68.42|68.45|68.05|189
1721923800000|2024-07-25 16:10:00|68.61|68.21|68.83|68.43|68.83|68.43|68.57|68.17|123
1721924100000|2024-07-25 16:15:00|68.82|68.42|68.88|68.48|68.88|68.48|68.71|68.31|118
1721924400000|2024-07-25 16:20:00|68.89|68.49|68.95|68.55|69.01|68.61|68.86|68.46|128
1721924700000|2024-07-25 16:25:00|68.96|68.56|68.8|68.4|68.96|68.56|68.78|68.38|161
1721925000000|2024-07-25 16:30:00|68.82|68.42|69.09|68.69|69.09|68.69|68.81|68.41|98
1721925300000|2024-07-25 16:35:00|69.12|68.72|69.03|68.63|69.25|68.85|68.94|68.54|229
1721925600000|2024-07-25 16:40:00|69.04|68.64|68.98|68.58|69.09|68.69|68.93|68.53|147
1721925900000|2024-07-25 16:45:00|68.99|68.59|68.93|68.53|69.03|68.63|68.85|68.45|117
1721926200000|2024-07-25 16:50:00|68.94|68.54|69.14|68.74|69.14|68.74|68.93|68.53|94
1721926500000|2024-07-25 16:55:00|69.15|68.75|69.43|69.03|69.47|69.07|69.14|68.74|164
1721926800000|2024-07-25 17:00:00|69.42|69.02|69.44|69.04|69.54|69.14|69.42|69.02|133
1721927100000|2024-07-25 17:05:00|69.45|69.05|69.65|69.25|69.74|69.34|69.45|69.05|110
1721927400000|2024-07-25 17:10:00|69.64|69.24|69.51|69.11|69.66|69.26|69.48|69.08|149
1721927700000|2024-07-25 17:15:00|69.5|69.1|69.6|69.2|69.64|69.24|69.5|69.1|111
1721928000000|2024-07-25 17:20:00|69.61|69.21|69.38|68.98|69.65|69.25|69.38|68.98|96
1721928300000|2024-07-25 17:25:00|69.39|68.99|69.45|69.05|69.45|69.05|69.28|68.88|90
1721928600000|2024-07-25 17:30:00|69.46|69.06|69.39|68.99|69.53|69.13|69.38|68.98|183
1721928900000|2024-07-25 17:35:00|69.38|68.98|69.52|69.12|69.54|69.14|69.38|68.98|101
1721929200000|2024-07-25 17:40:00|69.51|69.11|69.42|69.02|69.52|69.12|69.39|68.99|91
1721929500000|2024-07-25 17:45:00|69.41|69.01|69.39|68.99|69.5|69.1|69.26|68.86|178
1721929800000|2024-07-25 17:50:00|69.38|68.98|69.4|69|69.54|69.14|69.35|68.95|174
1721930100000|2024-07-25 17:55:00|69.41|69.01|69.41|69.01|69.48|69.08|69.33|68.93|175
1721930400000|2024-07-25 18:00:00|69.4|69|69.34|68.94|69.43|69.03|69.34|68.94|125
1721930700000|2024-07-25 18:05:00|69.35|68.95|69.28|68.88|69.42|69.02|69.2|68.8|215
1721931000000|2024-07-25 18:10:00|69.29|68.89|69.31|68.91|69.31|68.91|69.14|68.74|84
1721931300000|2024-07-25 18:15:00|69.33|68.93|69.38|68.98|69.38|68.98|69.27|68.87|94
1721931600000|2024-07-25 18:20:00|69.39|68.99|69.13|68.73|69.39|68.99|69.13|68.73|148
1721931900000|2024-07-25 18:25:00|69.14|68.74|69.17|68.77|69.21|68.81|69.14|68.74|62
1721932200000|2024-07-25 18:30:00|69.18|68.78|69.19|68.79|69.27|68.87|69.1|68.7|103
1721932500000|2024-07-25 18:35:00|69.18|68.78|69.01|68.61|69.2|68.8|69|68.6|90
1721932800000|2024-07-25 18:40:00|69.02|68.62|68.75|68.35|69.02|68.62|68.7|68.3|121
1721933100000|2024-07-25 18:45:00|68.76|68.36|68.73|68.33|68.82|68.42|68.63|68.23|154
1721933400000|2024-07-25 18:50:00|68.74|68.34|68.59|68.19|68.84|68.44|68.37|67.97|222
1721933700000|2024-07-25 18:55:00|68.58|68.18|68.75|68.35|68.75|68.35|68.58|68.18|146
1721934000000|2024-07-25 19:00:00|68.74|68.34|68.38|67.98|68.8|68.4|68.23|67.83|290
1721934300000|2024-07-25 19:05:00|68.39|67.99|68.54|68.14|68.67|68.27|68.38|67.98|300
1721934600000|2024-07-25 19:10:00|68.55|68.15|68.62|68.22|68.62|68.22|68.41|68.01|161
1721934900000|2024-07-25 19:15:00|68.61|68.21|69.07|68.67|69.11|68.71|68.56|68.16|203
1721935200000|2024-07-25 19:20:00|69.08|68.68|69|68.6|69.11|68.71|68.78|68.38|290
1721935500000|2024-07-25 19:25:00|68.99|68.59|69.22|68.82|69.23|68.83|68.97|68.57|153
1721935800000|2024-07-25 19:30:00|69.21|68.81|69.1|68.7|69.33|68.93|69.1|68.7|221
1721936100000|2024-07-25 19:35:00|69.08|68.68|68.96|68.56|69.2|68.8|68.82|68.42|212
1721936400000|2024-07-25 19:40:00|68.97|68.57|68.97|68.57|69.1|68.7|68.93|68.53|241
1721936700000|2024-07-25 19:45:00|68.98|68.58|68.8|68.4|68.98|68.58|68.75|68.35|150
1721937000000|2024-07-25 19:50:00|68.79|68.39|68.67|68.27|68.79|68.39|68.63|68.23|147
1721937300000|2024-07-25 19:55:00|68.68|68.28|68.65|68.25|68.73|68.33|68.6|68.2|130
1721937600000|2024-07-25 20:00:00|68.66|68.26|68.39|67.99|68.71|68.31|68.32|67.92|146
1721937900000|2024-07-25 20:05:00|68.38|67.98|68.28|67.88|68.48|68.08|68.19|67.79|246
1721938200000|2024-07-25 20:10:00|68.27|67.87|68.05|67.65|68.28|67.88|67.9|67.5|280
1721938500000|2024-07-25 20:15:00|68.06|67.66|68.24|67.84|68.3|67.9|67.91|67.51|342
1721938800000|2024-07-25 20:20:00|68.23|67.83|68.55|68.15|68.57|68.17|68.23|67.83|213
1721939100000|2024-07-25 20:25:00|68.56|68.16|68.38|67.98|68.56|68.16|68.37|67.97|171
1721939400000|2024-07-25 20:30:00|68.39|67.99|68.32|67.92|68.57|68.17|68.26|67.86|170
1721939700000|2024-07-25 20:35:00|68.31|67.91|68.59|68.19|68.59|68.19|68.25|67.85|240
1721940000000|2024-07-25 20:40:00|68.58|68.18|68.56|68.16|68.65|68.25|68.52|68.12|82
1721940300000|2024-07-25 20:45:00|68.55|68.15|68.59|68.19|68.62|68.22|68.5|68.1|88
1721940600000|2024-07-25 20:50:00|68.6|68.2|68.72|68.32|68.73|68.33|68.57|68.17|98
1721940900000|2024-07-25 20:55:00|68.71|68.31|69.06|68.66|69.07|68.67|68.7|68.3|141
1721941200000|2024-07-25 21:00:00|69.07|68.67|69.12|68.72|69.2|68.8|69.02|68.62|198
1721941500000|2024-07-25 21:05:00|69.13|68.73|69.08|68.68|69.2|68.8|69.02|68.62|186
1721941800000|2024-07-25 21:10:00|69.09|68.69|69.17|68.77|69.21|68.81|69.08|68.68|95
1721942100000|2024-07-25 21:15:00|69.18|68.78|69.26|68.86|69.33|68.93|69.12|68.72|94
1721942400000|2024-07-25 21:20:00|69.27|68.87|69.43|69.03|69.43|69.03|69.27|68.87|78
1721942700000|2024-07-25 21:25:00|69.42|69.02|69.27|68.87|69.51|69.11|69.27|68.87|109
1721943000000|2024-07-25 21:30:00|69.26|68.86|69.28|68.88|69.36|68.96|69.22|68.82|137
1721943300000|2024-07-25 21:35:00|69.29|68.89|69.34|68.94|69.37|68.97|69.29|68.89|57
1721943600000|2024-07-25 21:40:00|69.33|68.93|69.3|68.9|69.33|68.93|69.24|68.84|32
1721943900000|2024-07-25 21:45:00|69.31|68.91|69.43|69.03|69.44|69.04|69.3|68.9|99
1721944200000|2024-07-25 21:50:00|69.42|69.02|69.6|69.2|69.61|69.21|69.42|69.02|74
1721944500000|2024-07-25 21:55:00|69.59|69.19|69.49|69.09|69.59|69.19|69.43|69.03|47
1721944800000|2024-07-25 22:00:00|69.48|69.08|69.57|69.17|69.57|69.17|69.37|68.97|103
1721945100000|2024-07-25 22:05:00|69.58|69.18|69.54|69.14|69.67|69.27|69.49|69.09|116
1721945400000|2024-07-25 22:10:00|69.53|69.13|69.44|69.04|69.62|69.22|69.44|69.04|74
1721945700000|2024-07-25 22:15:00|69.43|69.03|69.36|68.96|69.43|69.03|69.34|68.94|45
1721946000000|2024-07-25 22:20:00|69.35|68.95|69.24|68.84|69.35|68.95|69.18|68.78|39
1721946300000|2024-07-25 22:25:00|69.26|68.86|69.3|68.9|69.31|68.91|69.26|68.86|14
1721946600000|2024-07-25 22:30:00|69.31|68.91|69.45|69.05|69.48|69.08|69.31|68.91|126
1721946900000|2024-07-25 22:35:00|69.46|69.06|69.23|68.83|69.47|69.07|69.23|68.83|83
1721947200000|2024-07-25 22:40:00|69.22|68.82|69.23|68.83|69.29|68.89|69.22|68.82|52
1721947500000|2024-07-25 22:45:00|69.24|68.84|69.28|68.88|69.31|68.91|69.21|68.81|62
1721947800000|2024-07-25 22:50:00|69.27|68.87|69.2|68.8|69.27|68.87|69.18|68.78|66
1721948100000|2024-07-25 22:55:00|69.19|68.79|69.08|68.68|69.2|68.8|69.07|68.67|34
1721948400000|2024-07-25 23:00:00|69.07|68.67|69.16|68.76|69.21|68.81|69.05|68.65|76
1721948700000|2024-07-25 23:05:00|69.15|68.75|69.28|68.88|69.28|68.88|69.15|68.75|45
1721949000000|2024-07-25 23:10:00|69.29|68.89|69.08|68.68|69.29|68.89|69.07|68.67|64
1721949300000|2024-07-25 23:15:00|69.07|68.67|69.09|68.69|69.09|68.69|68.95|68.55|78
1721949600000|2024-07-25 23:20:00|69.08|68.68|68.97|68.57|69.09|68.69|68.92|68.52|89
1721949900000|2024-07-25 23:25:00|68.98|68.58|68.99|68.59|69|68.6|68.93|68.53|63
1721950200000|2024-07-25 23:30:00|68.98|68.58|69.07|68.67|69.07|68.67|68.97|68.57|43
1721950500000|2024-07-25 23:35:00|69.06|68.66|69.05|68.65|69.06|68.66|68.99|68.59|57
1721950800000|2024-07-25 23:40:00|69.04|68.64|68.94|68.54|69.05|68.65|68.93|68.53|44
1721951100000|2024-07-25 23:45:00|68.95|68.55|68.99|68.59|69|68.6|68.95|68.55|48
1721951400000|2024-07-25 23:50:00|69|68.6|69.05|68.65|69.05|68.65|68.98|68.58|34
1721951700000|2024-07-25 23:55:00|69.04|68.64|69.01|68.61|69.08|68.68|69.01|68.61|27
1721952000000|2024-07-26 00:00:00|69|68.6|69.09|68.69|69.09|68.69|68.95|68.55|60
1721952300000|2024-07-26 00:05:00|69.08|68.68|69.39|68.99|69.39|68.99|69.06|68.66|107
1721952600000|2024-07-26 00:10:00|69.4|69|69.5|69.1|69.5|69.1|69.4|69|51
1721952900000|2024-07-26 00:15:00|69.48|69.08|69.37|68.97|69.52|69.12|69.36|68.96|104
1721953200000|2024-07-26 00:20:00|69.38|68.98|69.41|69.01|69.52|69.12|69.37|68.97|125
1721953500000|2024-07-26 00:25:00|69.4|69|69.34|68.94|69.41|69.01|69.28|68.88|63
1721953800000|2024-07-26 00:30:00|69.35|68.95|69.28|68.88|69.4|69|69.25|68.85|53
1721954100000|2024-07-26 00:35:00|69.27|68.87|69.34|68.94|69.35|68.95|69.26|68.86|54
1721954400000|2024-07-26 00:40:00|69.36|68.96|69.53|69.13|69.53|69.13|69.36|68.96|35
1721954700000|2024-07-26 00:45:00|69.52|69.12|69.57|69.17|69.65|69.25|69.51|69.11|61
1721955000000|2024-07-26 00:50:00|69.58|69.18|69.55|69.15|69.58|69.18|69.49|69.09|75
1721955300000|2024-07-26 00:55:00|69.54|69.14|69.7|69.3|69.77|69.37|69.53|69.13|70
1721955600000|2024-07-26 01:00:00|69.69|69.29|69.82|69.42|69.83|69.43|69.64|69.24|95
1721955900000|2024-07-26 01:05:00|69.83|69.43|69.96|69.56|69.99|69.59|69.82|69.42|104
1721956200000|2024-07-26 01:10:00|69.95|69.55|69.76|69.36|69.97|69.57|69.75|69.35|116
1721956500000|2024-07-26 01:15:00|69.77|69.37|69.76|69.36|69.79|69.39|69.65|69.25|70
1721956800000|2024-07-26 01:20:00|69.77|69.37|69.8|69.4|69.86|69.46|69.75|69.35|76
1721957100000|2024-07-26 01:25:00|69.79|69.39|69.87|69.47|69.87|69.47|69.73|69.33|64
1721957400000|2024-07-26 01:30:00|69.86|69.46|69.75|69.35|69.89|69.49|69.75|69.35|66
1721957700000|2024-07-26 01:35:00|69.76|69.36|69.83|69.43|69.83|69.43|69.69|69.29|48
1721958000000|2024-07-26 01:40:00|69.84|69.44|69.87|69.47|69.87|69.47|69.73|69.33|66
1721958300000|2024-07-26 01:45:00|69.86|69.46|69.69|69.29|69.86|69.46|69.69|69.29|63
1721958600000|2024-07-26 01:50:00|69.7|69.3|69.64|69.24|69.75|69.35|69.61|69.21|64
1721958900000|2024-07-26 01:55:00|69.66|69.26|69.72|69.32|69.75|69.35|69.66|69.26|68
1721959200000|2024-07-26 02:00:00|69.71|69.31|69.66|69.26|69.73|69.33|69.64|69.24|51
1721959500000|2024-07-26 02:05:00|69.67|69.27|69.77|69.37|69.77|69.37|69.66|69.26|45
1721959800000|2024-07-26 02:10:00|69.76|69.36|69.75|69.35|69.8|69.4|69.74|69.34|24
1721960100000|2024-07-26 02:15:00|69.76|69.36|69.71|69.31|69.76|69.36|69.68|69.28|52
1721960400000|2024-07-26 02:20:00|69.72|69.32|69.89|69.49|69.89|69.49|69.71|69.31|40
1721960700000|2024-07-26 02:25:00|69.88|69.48|70.1|69.7|70.14|69.74|69.88|69.48|105
1721961000000|2024-07-26 02:30:00|70.11|69.71|69.84|69.44|70.16|69.76|69.81|69.41|124
1721961300000|2024-07-26 02:35:00|69.83|69.43|69.99|69.59|69.99|69.59|69.83|69.43|73
1721961600000|2024-07-26 02:40:00|69.97|69.57|69.95|69.55|70.04|69.64|69.88|69.48|112
1721961900000|2024-07-26 02:45:00|69.94|69.54|70.01|69.61|70.06|69.66|69.92|69.52|78
1721962200000|2024-07-26 02:50:00|70|69.6|70.11|69.71|70.12|69.72|69.94|69.54|81
1721962500000|2024-07-26 02:55:00|70.12|69.72|70.19|69.79|70.25|69.85|70.11|69.71|127
1721962800000|2024-07-26 03:00:00|70.18|69.78|70.35|69.95|70.38|69.98|70.1|69.7|147
1721963100000|2024-07-26 03:05:00|70.33|69.93|70.31|69.91|70.41|70.01|70.31|69.91|123
1721963400000|2024-07-26 03:10:00|70.32|69.92|70.36|69.96|70.4|70|70.23|69.83|78
1721963700000|2024-07-26 03:15:00|70.35|69.95|70.34|69.94|70.42|70.02|70.33|69.93|58
1721964000000|2024-07-26 03:20:00|70.35|69.95|70.34|69.94|70.38|69.98|70.32|69.92|72
1721964300000|2024-07-26 03:25:00|70.36|69.96|70.33|69.93|70.42|70.02|70.32|69.92|49
1721964600000|2024-07-26 03:30:00|70.32|69.92|70.3|69.9|70.33|69.93|70.23|69.83|53
1721964900000|2024-07-26 03:35:00|70.29|69.89|70.23|69.83|70.34|69.94|70.21|69.81|38
1721965200000|2024-07-26 03:40:00|70.22|69.82|70.32|69.92|70.32|69.92|70.2|69.8|41
1721965500000|2024-07-26 03:45:00|70.33|69.93|70.25|69.85|70.35|69.95|70.19|69.79|44
1721965800000|2024-07-26 03:50:00|70.26|69.86|70.35|69.95|70.41|70.01|70.26|69.86|38
1721966100000|2024-07-26 03:55:00|70.36|69.96|70.35|69.95|70.39|69.99|70.26|69.86|34
1721966400000|2024-07-26 04:00:00|70.36|69.96|70.33|69.93|70.37|69.97|70.31|69.91|13
1721966700000|2024-07-26 04:05:00|70.32|69.92|70.48|70.08|70.52|70.12|70.32|69.92|42
1721967000000|2024-07-26 04:10:00|70.47|70.07|70.59|70.19|70.59|70.19|70.47|70.07|34
1721967300000|2024-07-26 04:15:00|70.58|70.18|70.67|70.27|70.67|70.27|70.58|70.18|28
1721967600000|2024-07-26 04:20:00|70.69|70.29|70.68|70.28|70.69|70.29|70.66|70.26|13
1721967900000|2024-07-26 04:25:00|70.67|70.27|70.7|70.3|70.7|70.3|70.59|70.19|38
1721968200000|2024-07-26 04:30:00|70.71|70.31|70.66|70.26|70.72|70.32|70.66|70.26|41
1721968500000|2024-07-26 04:35:00|70.68|70.28|70.86|70.46|70.87|70.47|70.68|70.28|33
1721968800000|2024-07-26 04:40:00|70.87|70.47|70.87|70.47|70.88|70.48|70.79|70.39|43
1721969100000|2024-07-26 04:45:00|70.88|70.48|70.98|70.58|71.05|70.65|70.88|70.48|55
1721969400000|2024-07-26 04:50:00|70.99|70.59|71.02|70.62|71.02|70.62|70.9|70.5|29
1721969700000|2024-07-26 04:55:00|71.03|70.63|71.08|70.68|71.08|70.68|71.01|70.61|37
1721970000000|2024-07-26 05:00:00|71.1|70.7|70.98|70.58|71.1|70.7|70.98|70.58|29
1721970300000|2024-07-26 05:05:00|70.97|70.57|70.78|70.38|70.98|70.58|70.78|70.38|30
1721970600000|2024-07-26 05:10:00|70.8|70.4|70.94|70.54|70.94|70.54|70.8|70.4|26
1721970900000|2024-07-26 05:15:00|70.93|70.53|70.94|70.54|70.96|70.56|70.88|70.48|19
1721971200000|2024-07-26 05:20:00|70.95|70.55|71.05|70.65|71.05|70.65|70.95|70.55|26
1721971500000|2024-07-26 05:25:00|71.04|70.64|71.05|70.65|71.05|70.65|70.99|70.59|24
1721971800000|2024-07-26 05:30:00|71.06|70.66|70.98|70.58|71.09|70.69|70.98|70.58|46
1721972100000|2024-07-26 05:35:00|71|70.6|70.95|70.55|71.02|70.62|70.94|70.54|48
1721972400000|2024-07-26 05:40:00|70.94|70.54|70.92|70.52|71|70.6|70.9|70.5|59
1721972700000|2024-07-26 05:45:00|70.91|70.51|70.91|70.51|70.92|70.52|70.9|70.5|19
1721973000000|2024-07-26 05:50:00|70.92|70.52|71.03|70.63|71.05|70.65|70.9|70.5|34
1721973300000|2024-07-26 05:55:00|71.04|70.64|71.07|70.67|71.11|70.71|71.03|70.63|47
1721973600000|2024-07-26 06:00:00|71.08|70.68|71.16|70.76|71.16|70.76|71.07|70.67|47
1721973900000|2024-07-26 06:05:00|71.17|70.77|71.22|70.82|71.22|70.82|71.16|70.76|67
1721974200000|2024-07-26 06:10:00|71.21|70.81|71.29|70.89|71.29|70.89|71.18|70.78|57
1721974500000|2024-07-26 06:15:00|71.28|70.88|71.32|70.92|71.32|70.92|71.28|70.88|51
1721974800000|2024-07-26 06:20:00|71.31|70.91|71.39|70.99|71.39|70.99|71.31|70.91|17
1721975100000|2024-07-26 06:25:00|71.4|71|71.5|71.1|71.52|71.12|71.39|70.99|18
1721975400000|2024-07-26 06:30:00|71.49|71.09|71.46|71.06|71.51|71.11|71.39|70.99|47
1721975700000|2024-07-26 06:35:00|71.48|71.08|71.59|71.19|71.59|71.19|71.48|71.08|30
1721976000000|2024-07-26 06:40:00|71.58|71.18|71.69|71.29|71.69|71.29|71.57|71.17|38
1721976300000|2024-07-26 06:45:00|71.7|71.3|71.71|71.31|71.73|71.33|71.65|71.25|26
1721976600000|2024-07-26 06:50:00|71.72|71.32|71.81|71.41|71.81|71.41|71.72|71.32|40
1721976900000|2024-07-26 06:55:00|71.8|71.4|71.79|71.39|71.83|71.43|71.77|71.37|22
1721977200000|2024-07-26 07:00:00|71.78|71.38|71.73|71.33|71.86|71.46|71.73|71.33|68
1721977500000|2024-07-26 07:05:00|71.72|71.32|71.72|71.32|71.78|71.38|71.7|71.3|31
1721977800000|2024-07-26 07:10:00|71.73|71.33|71.84|71.44|71.84|71.44|71.72|71.32|31
1721978100000|2024-07-26 07:15:00|71.83|71.43|71.81|71.41|71.87|71.47|71.81|71.41|24
1721978400000|2024-07-26 07:20:00|71.82|71.42|71.77|71.37|71.88|71.48|71.77|71.37|59
1721978700000|2024-07-26 07:25:00|71.76|71.36|71.66|71.26|71.76|71.36|71.65|71.25|58
1721979000000|2024-07-26 07:30:00|71.64|71.24|71.66|71.26|71.74|71.34|71.52|71.12|88
1721979300000|2024-07-26 07:35:00|71.67|71.27|71.64|71.24|71.76|71.36|71.64|71.24|45
1721979600000|2024-07-26 07:40:00|71.63|71.23|71.48|71.08|71.64|71.24|71.48|71.08|47
1721979900000|2024-07-26 07:45:00|71.5|71.1|71.4|71|71.55|71.15|71.4|71|31
1721980200000|2024-07-26 07:50:00|71.39|70.99|71.37|70.97|71.42|71.02|71.37|70.97|40
1721980500000|2024-07-26 07:55:00|71.36|70.96|71.26|70.86|71.36|70.96|71.23|70.83|48
1721980800000|2024-07-26 08:00:00|71.25|70.85|71.23|70.83|71.28|70.88|71.23|70.83|29
1721981100000|2024-07-26 08:05:00|71.24|70.84|71.22|70.82|71.27|70.87|71.22|70.82|17
1721981400000|2024-07-26 08:10:00|71.21|70.81|71.22|70.82|71.24|70.84|71.21|70.81|30
1721981700000|2024-07-26 08:15:00|71.24|70.84|71.25|70.85|71.28|70.88|71.21|70.81|22
1721982000000|2024-07-26 08:20:00|71.24|70.84|71.29|70.89|71.35|70.95|71.24|70.84|19
1721982300000|2024-07-26 08:25:00|71.27|70.87|71.03|70.63|71.27|70.87|70.98|70.58|43
1721982600000|2024-07-26 08:30:00|71.05|70.65|71.05|70.65|71.16|70.76|71.03|70.63|55
1721982900000|2024-07-26 08:35:00|71.06|70.66|71.01|70.61|71.13|70.73|70.87|70.47|88
1721983200000|2024-07-26 08:40:00|71.02|70.62|70.93|70.53|71.04|70.64|70.92|70.52|39
1721983500000|2024-07-26 08:45:00|70.94|70.54|70.99|70.59|71.03|70.63|70.92|70.52|34
1721983800000|2024-07-26 08:50:00|71|70.6|71.05|70.65|71.05|70.65|70.95|70.55|32
1721984100000|2024-07-26 08:55:00|71.06|70.66|71.14|70.74|71.17|70.77|71.06|70.66|34
1721984400000|2024-07-26 09:00:00|71.13|70.73|71.17|70.77|71.19|70.79|71.13|70.73|56
1721984700000|2024-07-26 09:05:00|71.19|70.79|71.31|70.91|71.31|70.91|71.16|70.76|25
1721985000000|2024-07-26 09:10:00|71.32|70.92|71.42|71.02|71.44|71.04|71.29|70.89|31
1721985300000|2024-07-26 09:15:00|71.41|71.01|71.52|71.12|71.53|71.13|71.39|70.99|39
1721985600000|2024-07-26 09:20:00|71.51|71.11|71.52|71.12|71.58|71.18|71.51|71.11|47
1721985900000|2024-07-26 09:25:00|71.51|71.11|71.54|71.14|71.54|71.14|71.46|71.06|30
1721986200000|2024-07-26 09:30:00|71.55|71.15|71.54|71.14|71.64|71.24|71.48|71.08|53
1721986500000|2024-07-26 09:35:00|71.53|71.13|71.48|71.08|71.55|71.15|71.46|71.06|36
1721986800000|2024-07-26 09:40:00|71.47|71.07|71.56|71.16|71.57|71.17|71.47|71.07|29
1721987100000|2024-07-26 09:45:00|71.57|71.17|71.61|71.21|71.62|71.22|71.54|71.14|47
1721987400000|2024-07-26 09:50:00|71.6|71.2|71.54|71.14|71.62|71.22|71.53|71.13|85
1721987700000|2024-07-26 09:55:00|71.55|71.15|71.43|71.03|71.56|71.16|71.43|71.03|73
1721988000000|2024-07-26 10:00:00|71.44|71.04|71.5|71.1|71.51|71.11|71.44|71.04|45
1721988300000|2024-07-26 10:05:00|71.51|71.11|71.5|71.1|71.59|71.19|71.49|71.09|41
1721988600000|2024-07-26 10:10:00|71.49|71.09|71.42|71.02|71.5|71.1|71.38|70.98|44
1721988900000|2024-07-26 10:15:00|71.41|71.01|71.24|70.84|71.42|71.02|71.24|70.84|62
1721989200000|2024-07-26 10:20:00|71.25|70.85|71.24|70.84|71.3|70.9|71.22|70.82|78
1721989500000|2024-07-26 10:25:00|71.25|70.85|71.42|71.02|71.43|71.03|71.25|70.85|40
1721989800000|2024-07-26 10:30:00|71.41|71.01|71.4|71|71.42|71.02|71.36|70.96|57
1721990100000|2024-07-26 10:35:00|71.39|70.99|71.3|70.9|71.39|70.99|71.26|70.86|54
1721990400000|2024-07-26 10:40:00|71.29|70.89|71.24|70.84|71.29|70.89|71.23|70.83|23
1721990700000|2024-07-26 10:45:00|71.25|70.85|71.12|70.72|71.27|70.87|71.12|70.72|39
1721991000000|2024-07-26 10:50:00|71.11|70.71|71.1|70.7|71.16|70.76|71.09|70.69|47
1721991300000|2024-07-26 10:55:00|71.09|70.69|71.23|70.83|71.25|70.85|71.09|70.69|56
1721991600000|2024-07-26 11:00:00|71.24|70.84|71.19|70.79|71.26|70.86|71.18|70.78|47
1721991900000|2024-07-26 11:05:00|71.2|70.8|71.17|70.77|71.22|70.82|71.13|70.73|32
1721992200000|2024-07-26 11:10:00|71.16|70.76|71.15|70.75|71.16|70.76|71.07|70.67|77
1721992500000|2024-07-26 11:15:00|71.14|70.74|71.23|70.83|71.25|70.85|71.13|70.73|14
1721992800000|2024-07-26 11:20:00|71.24|70.84|71.3|70.9|71.3|70.9|71.22|70.82|28
1721993100000|2024-07-26 11:25:00|71.28|70.88|71.31|70.91|71.31|70.91|71.27|70.87|4
1721993400000|2024-07-26 11:30:00|71.3|70.9|71.35|70.95|71.35|70.95|71.29|70.89|20
1721993700000|2024-07-26 11:35:00|71.36|70.96|71.36|70.96|71.38|70.98|71.32|70.92|21
1721994000000|2024-07-26 11:40:00|71.37|70.97|71.34|70.94|71.37|70.97|71.34|70.94|15
1721994300000|2024-07-26 11:45:00|71.33|70.93|71.25|70.85|71.33|70.93|71.24|70.84|49
1721994600000|2024-07-26 11:50:00|71.24|70.84|71.33|70.93|71.33|70.93|71.21|70.81|54
1721994900000|2024-07-26 11:55:00|71.34|70.94|71.31|70.91|71.35|70.95|71.3|70.9|36
1721995200000|2024-07-26 12:00:00|71.33|70.93|71.36|70.96|71.39|70.99|71.3|70.9|59
1721995500000|2024-07-26 12:05:00|71.35|70.95|71.44|71.04|71.44|71.04|71.35|70.95|23
1721995800000|2024-07-26 12:10:00|71.42|71.02|71.47|71.07|71.47|71.07|71.41|71.01|33
1721996100000|2024-07-26 12:15:00|71.45|71.05|71.38|70.98|71.47|71.07|71.38|70.98|18
1721996400000|2024-07-26 12:20:00|71.4|71|71.48|71.08|71.48|71.08|71.4|71|23
1721996700000|2024-07-26 12:25:00|71.51|71.11|71.57|71.17|71.57|71.17|71.51|71.11|6
1721997000000|2024-07-26 12:30:00|71.56|71.16|71.53|71.13|71.61|71.21|71.35|70.95|129
1721997300000|2024-07-26 12:35:00|71.54|71.14|71.43|71.03|71.55|71.15|71.41|71.01|64
1721997600000|2024-07-26 12:40:00|71.41|71.01|71.34|70.94|71.46|71.06|71.33|70.93|65
1721997900000|2024-07-26 12:45:00|71.33|70.93|71.31|70.91|71.4|71|71.26|70.86|77
1721998200000|2024-07-26 12:50:00|71.3|70.9|71.42|71.02|71.42|71.02|71.29|70.89|58
1721998500000|2024-07-26 12:55:00|71.41|71.01|71.44|71.04|71.44|71.04|71.37|70.97|49
1721998800000|2024-07-26 13:00:00|71.45|71.05|71.31|70.91|71.48|71.08|71.29|70.89|54
1721999100000|2024-07-26 13:05:00|71.3|70.9|71.24|70.84|71.32|70.92|71.23|70.83|110
1721999400000|2024-07-26 13:10:00|71.25|70.85|71.15|70.75|71.25|70.85|71.08|70.68|96
1721999700000|2024-07-26 13:15:00|71.14|70.74|71.21|70.81|71.22|70.82|71.12|70.72|49
1722000000000|2024-07-26 13:20:00|71.2|70.8|71.3|70.9|71.31|70.91|71.2|70.8|36
1722000300000|2024-07-26 13:25:00|71.29|70.89|71.33|70.93|71.33|70.93|71.28|70.88|26
1722000600000|2024-07-26 13:30:00|71.32|70.92|71.17|70.77|71.38|70.98|71.14|70.74|149
1722000900000|2024-07-26 13:35:00|71.18|70.78|71.37|70.97|71.48|71.08|71.17|70.77|155
1722001200000|2024-07-26 13:40:00|71.38|70.98|71.28|70.88|71.4|71|71.1|70.7|137
1722001500000|2024-07-26 13:45:00|71.27|70.87|71.17|70.77|71.33|70.93|71.16|70.76|122
1722001800000|2024-07-26 13:50:00|71.16|70.76|71.28|70.88|71.32|70.92|71.14|70.74|118
1722002100000|2024-07-26 13:55:00|71.29|70.89|71.46|71.06|71.51|71.11|71.29|70.89|139
1722002400000|2024-07-26 14:00:00|71.45|71.05|71.48|71.08|71.59|71.19|71.44|71.04|133
1722002700000|2024-07-26 14:05:00|71.47|71.07|71.43|71.03|71.49|71.09|71.37|70.97|141
1722003000000|2024-07-26 14:10:00|71.42|71.02|71.43|71.03|71.48|71.08|71.4|71|86
1722003300000|2024-07-26 14:15:00|71.42|71.02|71.17|70.77|71.44|71.04|71.15|70.75|106
1722003600000|2024-07-26 14:20:00|71.18|70.78|71.29|70.89|71.29|70.89|71.1|70.7|146
1722003900000|2024-07-26 14:25:00|71.28|70.88|71.08|70.68|71.29|70.89|70.97|70.57|197
1722004200000|2024-07-26 14:30:00|71.07|70.67|70.98|70.58|71.14|70.74|70.86|70.46|208
1722004500000|2024-07-26 14:35:00|71|70.6|71.08|70.68|71.15|70.75|70.92|70.52|140
1722004800000|2024-07-26 14:40:00|71.07|70.67|71.1|70.7|71.15|70.75|71.03|70.63|68
1722005100000|2024-07-26 14:45:00|71.11|70.71|71.04|70.64|71.13|70.73|71.02|70.62|69
1722005400000|2024-07-26 14:50:00|71.05|70.65|71.16|70.76|71.16|70.76|71.03|70.63|62
1722005700000|2024-07-26 14:55:00|71.17|70.77|71.27|70.87|71.31|70.91|71.17|70.77|44
1722006000000|2024-07-26 15:00:00|71.28|70.88|71.47|71.07|71.48|71.08|71.26|70.86|55
1722006300000|2024-07-26 15:05:00|71.48|71.08|71.48|71.08|71.51|71.11|71.42|71.02|55
1722006600000|2024-07-26 15:10:00|71.47|71.07|71.46|71.06|71.49|71.09|71.4|71|64
1722006900000|2024-07-26 15:15:00|71.47|71.07|71.46|71.06|71.52|71.12|71.42|71.02|48
1722007200000|2024-07-26 15:20:00|71.47|71.07|71.55|71.15|71.59|71.19|71.47|71.07|58
1722007500000|2024-07-26 15:25:00|71.56|71.16|71.55|71.15|71.58|71.18|71.52|71.12|43
1722007800000|2024-07-26 15:30:00|71.58|71.18|71.48|71.08|71.64|71.24|71.45|71.05|53
1722008100000|2024-07-26 15:35:00|71.49|71.09|71.65|71.25|71.65|71.25|71.47|71.07|27
1722008400000|2024-07-26 15:40:00|71.64|71.24|71.65|71.25|71.67|71.27|71.64|71.24|6
1722008700000|2024-07-26 15:45:00|71.64|71.24|71.63|71.23|71.65|71.25|71.59|71.19|34
1722009000000|2024-07-26 15:50:00|71.64|71.24|71.66|71.26|71.66|71.26|71.62|71.22|9
1722009300000|2024-07-26 15:55:00|71.65|71.25|71.59|71.19|71.66|71.26|71.57|71.17|31
1722009600000|2024-07-26 16:00:00|71.6|71.2|71.61|71.21|71.66|71.26|71.59|71.19|35
1722009900000|2024-07-26 16:05:00|71.62|71.22|71.63|71.23|71.65|71.25|71.56|71.16|66
1722010200000|2024-07-26 16:10:00|71.64|71.24|71.63|71.23|71.68|71.28|71.61|71.21|36
1722010500000|2024-07-26 16:15:00|71.64|71.24|71.67|71.27|71.7|71.3|71.64|71.24|32
1722010800000|2024-07-26 16:20:00|71.66|71.26|71.7|71.3|71.72|71.32|71.66|71.26|24
1722011400000|2024-07-26 16:30:00|71.71|71.31|71.7|71.3|71.75|71.35|71.7|71.3|20
1722011700000|2024-07-26 16:35:00|71.71|71.31|71.64|71.24|71.71|71.31|71.63|71.23|33
1722012000000|2024-07-26 16:40:00|71.63|71.23|71.64|71.24|71.67|71.27|71.55|71.15|40
1722012300000|2024-07-26 16:45:00|71.63|71.23|71.56|71.16|71.64|71.24|71.56|71.16|24
1722012600000|2024-07-26 16:50:00|71.57|71.17|71.55|71.15|71.57|71.17|71.52|71.12|22
1722012900000|2024-07-26 16:55:00|71.54|71.14|71.48|71.08|71.56|71.16|71.48|71.08|29
1722013200000|2024-07-26 17:00:00|71.47|71.07|71.48|71.08|71.51|71.11|71.42|71.02|31
1722013500000|2024-07-26 17:05:00|71.49|71.09|71.51|71.11|71.53|71.13|71.47|71.07|43
1722013800000|2024-07-26 17:10:00|71.52|71.12|71.53|71.13|71.55|71.15|71.5|71.1|54
1722014100000|2024-07-26 17:15:00|71.52|71.12|71.6|71.2|71.6|71.2|71.51|71.11|23
1722014400000|2024-07-26 17:20:00|71.61|71.21|71.5|71.1|71.62|71.22|71.47|71.07|26
1722014700000|2024-07-26 17:25:00|71.51|71.11|71.56|71.16|71.56|71.16|71.51|71.11|18
1722015000000|2024-07-26 17:30:00|71.57|71.17|71.46|71.06|71.59|71.19|71.45|71.05|37
1722015300000|2024-07-26 17:35:00|71.45|71.05|71.38|70.98|71.45|71.05|71.37|70.97|28
1722015600000|2024-07-26 17:40:00|71.39|70.99|71.36|70.96|71.4|71|71.35|70.95|20
1722015900000|2024-07-26 17:45:00|71.37|70.97|71.32|70.92|71.38|70.98|71.3|70.9|19
1722016200000|2024-07-26 17:50:00|71.3|70.9|71.33|70.93|71.34|70.94|71.28|70.88|18
1722016500000|2024-07-26 17:55:00|71.32|70.92|71.32|70.92|71.33|70.93|71.3|70.9|13
1722016800000|2024-07-26 18:00:00|71.33|70.93|71.35|70.95|71.36|70.96|71.32|70.92|15
1722017100000|2024-07-26 18:05:00|71.36|70.96|71.43|71.03|71.43|71.03|71.35|70.95|14
1722017400000|2024-07-26 18:10:00|71.42|71.02|71.42|71.02|71.43|71.03|71.4|71|11
1722017700000|2024-07-26 18:15:00|71.43|71.03|71.4|71|71.44|71.04|71.37|70.97|26
1722018000000|2024-07-26 18:20:00|71.39|70.99|71.33|70.93|71.39|70.99|71.33|70.93|36
1722018300000|2024-07-26 18:25:00|71.34|70.94|71.31|70.91|71.37|70.97|71.31|70.91|11
1722018600000|2024-07-26 18:30:00|71.3|70.9|71.31|70.91|71.35|70.95|71.29|70.89|25
1722018900000|2024-07-26 18:35:00|71.3|70.9|71.29|70.89|71.31|70.91|71.29|70.89|12
1722019200000|2024-07-26 18:40:00|71.27|70.87|71.31|70.91|71.31|70.91|71.26|70.86|9
1722019500000|2024-07-26 18:45:00|71.3|70.9|71.44|71.04|71.45|71.05|71.3|70.9|23
1722019800000|2024-07-26 18:50:00|71.45|71.05|71.48|71.08|71.5|71.1|71.44|71.04|22
1722020100000|2024-07-26 18:55:00|71.49|71.09|71.5|71.1|71.53|71.13|71.39|70.99|25
1722020400000|2024-07-26 19:00:00|71.51|71.11|71.46|71.06|71.51|71.11|71.4|71|24
1722020700000|2024-07-26 19:05:00|71.45|71.05|71.47|71.07|71.47|71.07|71.39|70.99|23
1722021000000|2024-07-26 19:10:00|71.46|71.06|71.57|71.17|71.6|71.2|71.45|71.05|41
1722021300000|2024-07-26 19:15:00|71.56|71.16|71.51|71.11|71.58|71.18|71.5|71.1|17
1722021600000|2024-07-26 19:20:00|71.5|71.1|71.49|71.09|71.51|71.11|71.48|71.08|20
1722021900000|2024-07-26 19:25:00|71.5|71.1|71.5|71.1|71.5|71.1|71.48|71.08|9
1722022200000|2024-07-26 19:30:00|71.49|71.09|71.44|71.04|71.51|71.11|71.44|71.04|22
1722022500000|2024-07-26 19:35:00|71.43|71.03|71.42|71.02|71.47|71.07|71.42|71.02|34
1722022800000|2024-07-26 19:40:00|71.43|71.03|71.45|71.05|71.5|71.1|71.42|71.02|66
1722023100000|2024-07-26 19:45:00|71.44|71.04|71.47|71.07|71.56|71.16|71.43|71.03|58
1722023400000|2024-07-26 19:50:00|71.48|71.08|71.34|70.94|71.55|71.15|71.32|70.92|103
1722023700000|2024-07-26 19:55:00|71.33|70.93|71.31|70.91|71.33|70.93|71.29|70.89|54
1722024000000|2024-07-26 20:00:00|71.3|70.9|71.19|70.79|71.31|70.91|71.16|70.76|75
1722024300000|2024-07-26 20:05:00|71.18|70.78|71.16|70.76|71.21|70.81|71.15|70.75|54
1722024600000|2024-07-26 20:10:00|71.17|70.77|71.15|70.75|71.19|70.79|71.14|70.74|67
1722024900000|2024-07-26 20:15:00|71.14|70.74|71.24|70.84|71.25|70.85|71.14|70.74|63
1722025200000|2024-07-26 20:20:00|71.25|70.85|71.27|70.87|71.3|70.9|71.25|70.85|33
1722025500000|2024-07-26 20:25:00|71.26|70.86|71.27|70.87|71.3|70.9|71.26|70.86|32
1722025800000|2024-07-26 20:30:00|71.26|70.86|71.27|70.87|71.27|70.87|71.2|70.8|37
1722026100000|2024-07-26 20:35:00|71.26|70.86|71.24|70.84|71.27|70.87|71.16|70.76|61
1722026400000|2024-07-26 20:40:00|71.25|70.85|71.22|70.82|71.28|70.88|71.2|70.8|66
1722026700000|2024-07-26 20:45:00|71.21|70.81|71.25|70.85|71.31|70.91|71.21|70.81|44
1722027000000|2024-07-26 20:50:00|71.26|70.86|71.3|70.9|71.32|70.92|71.21|70.81|39
1722027300000|2024-07-26 20:55:00|71.29|70.89|71.29|70.89|71.3|70.9|71.28|70.88|31
1722063600000|2024-07-27 07:00:00|71.59|71.19|71.62|71.22|71.65|71.25|71.59|71.19|44
1722063900000|2024-07-27 07:05:00|71.63|71.23|71.64|71.24|71.66|71.26|71.63|71.23|26
1722064200000|2024-07-27 07:10:00|71.63|71.23|71.58|71.18|71.65|71.25|71.57|71.17|48
1722064500000|2024-07-27 07:15:00|71.59|71.19|71.58|71.18|71.6|71.2|71.54|71.14|26
1722064800000|2024-07-27 07:20:00|71.59|71.19|71.63|71.23|71.64|71.24|71.59|71.19|15
1722065100000|2024-07-27 07:25:00|71.62|71.22|71.72|71.32|71.73|71.33|71.62|71.22|19
1722065400000|2024-07-27 07:30:00|71.73|71.33|71.72|71.32|71.73|71.33|71.71|71.31|14
1722065700000|2024-07-27 07:35:00|71.73|71.33|71.73|71.33|71.74|71.34|71.71|71.31|13
1722066000000|2024-07-27 07:40:00|71.74|71.34|71.74|71.34|71.74|71.34|71.73|71.33|5
1722066300000|2024-07-27 07:45:00|71.73|71.33|71.72|71.32|71.74|71.34|71.72|71.32|34
1722066600000|2024-07-27 07:50:00|71.71|71.31|71.7|71.3|71.72|71.32|71.7|71.3|12
1722066900000|2024-07-27 07:55:00|71.71|71.31|71.67|71.27|71.71|71.31|71.66|71.26|60
1722067200000|2024-07-27 08:00:00|71.68|71.28|71.74|71.34|71.75|71.35|71.67|71.27|48
1722067500000|2024-07-27 08:05:00|71.75|71.35|71.73|71.33|71.75|71.35|71.73|71.33|9
1722067800000|2024-07-27 08:10:00|71.72|71.32|71.73|71.33|71.74|71.34|71.71|71.31|25
1722068100000|2024-07-27 08:15:00|71.72|71.32|71.73|71.33|71.74|71.34|71.7|71.3|14
1722068400000|2024-07-27 08:20:00|71.72|71.32|71.69|71.29|71.72|71.32|71.67|71.27|12
1722068700000|2024-07-27 08:25:00|71.67|71.27|71.66|71.26|71.68|71.28|71.65|71.25|24
1722069000000|2024-07-27 08:30:00|71.65|71.25|71.65|71.25|71.66|71.26|71.64|71.24|9
1722069300000|2024-07-27 08:35:00|71.64|71.24|71.62|71.22|71.65|71.25|71.62|71.22|55
1722069600000|2024-07-27 08:40:00|71.61|71.21|71.6|71.2|71.62|71.22|71.58|71.18|40
1722069900000|2024-07-27 08:45:00|71.61|71.21|71.61|71.21|71.66|71.26|71.6|71.2|34
1722070200000|2024-07-27 08:50:00|71.6|71.2|71.65|71.25|71.66|71.26|71.6|71.2|28
1722070500000|2024-07-27 08:55:00|71.66|71.26|71.69|71.29|71.69|71.29|71.65|71.25|8
1722070800000|2024-07-27 09:00:00|71.68|71.28|71.68|71.28|71.7|71.3|71.67|71.27|13
1722071100000|2024-07-27 09:05:00|71.67|71.27|71.67|71.27|71.67|71.27|71.62|71.22|38
1722071400000|2024-07-27 09:10:00|71.66|71.26|71.73|71.33|71.74|71.34|71.66|71.26|22
1722071700000|2024-07-27 09:15:00|71.74|71.34|71.72|71.32|71.74|71.34|71.72|71.32|23
1722072000000|2024-07-27 09:20:00|71.71|71.31|71.74|71.34|71.74|71.34|71.71|71.31|26
1722072600000|2024-07-27 09:30:00|71.73|71.33|71.73|71.33|71.74|71.34|71.72|71.32|13
1722072900000|2024-07-27 09:35:00|71.72|71.32|71.73|71.33|71.73|71.33|71.72|71.32|20
1722073200000|2024-07-27 09:40:00|71.72|71.32|71.7|71.3|71.72|71.32|71.69|71.29|35
1722073500000|2024-07-27 09:45:00|71.71|71.31|71.65|71.25|71.72|71.32|71.65|71.25|43
1722073800000|2024-07-27 09:50:00|71.66|71.26|71.71|71.31|71.71|71.31|71.65|71.25|48
1722074100000|2024-07-27 09:55:00|71.7|71.3|71.67|71.27|71.7|71.3|71.67|71.27|18
1722074400000|2024-07-27 10:00:00|71.66|71.26|71.7|71.3|71.71|71.31|71.66|71.26|41
1722074700000|2024-07-27 10:05:00|71.69|71.29|71.67|71.27|71.7|71.3|71.66|71.26|47
1722075000000|2024-07-27 10:10:00|71.68|71.28|71.69|71.29|71.69|71.29|71.67|71.27|56
1722075300000|2024-07-27 10:15:00|71.7|71.3|71.67|71.27|71.7|71.3|71.66|71.26|38
1722075600000|2024-07-27 10:20:00|71.68|71.28|71.65|71.25|71.68|71.28|71.64|71.24|10
1722075900000|2024-07-27 10:25:00|71.64|71.24|71.64|71.24|71.66|71.26|71.63|71.23|20
1722076200000|2024-07-27 10:30:00|71.63|71.23|71.63|71.23|71.65|71.25|71.62|71.22|49
1722076500000|2024-07-27 10:35:00|71.62|71.22|71.62|71.22|71.63|71.23|71.62|71.22|5
1722076800000|2024-07-27 10:40:00|71.61|71.21|71.55|71.15|71.62|71.22|71.54|71.14|22
1722077100000|2024-07-27 10:45:00|71.54|71.14|71.57|71.17|71.57|71.17|71.51|71.11|18
1722077400000|2024-07-27 10:50:00|71.58|71.18|71.69|71.29|71.7|71.3|71.58|71.18|39
1722077700000|2024-07-27 10:55:00|71.68|71.28|71.68|71.28|71.7|71.3|71.67|71.27|25
1722078000000|2024-07-27 11:00:00|71.67|71.27|71.68|71.28|71.68|71.28|71.66|71.26|8
1722078300000|2024-07-27 11:05:00|71.67|71.27|71.59|71.19|71.67|71.27|71.59|71.19|25
1722078600000|2024-07-27 11:10:00|71.6|71.2|71.51|71.11|71.6|71.2|71.5|71.1|48
1722078900000|2024-07-27 11:15:00|71.52|71.12|71.49|71.09|71.55|71.15|71.43|71.03|53
1722079200000|2024-07-27 11:20:00|71.5|71.1|71.5|71.1|71.56|71.16|71.48|71.08|41
1722079500000|2024-07-27 11:25:00|71.49|71.09|71.55|71.15|71.55|71.15|71.49|71.09|23
1722079800000|2024-07-27 11:30:00|71.56|71.16|71.64|71.24|71.64|71.24|71.55|71.15|33
1722080100000|2024-07-27 11:35:00|71.65|71.25|71.6|71.2|71.67|71.27|71.6|71.2|52
1722080400000|2024-07-27 11:40:00|71.61|71.21|71.62|71.22|71.62|71.22|71.56|71.16|22
1722080700000|2024-07-27 11:45:00|71.63|71.23|71.61|71.21|71.65|71.25|71.61|71.21|30
1722081000000|2024-07-27 11:50:00|71.62|71.22|71.6|71.2|71.62|71.22|71.54|71.14|21
1722081300000|2024-07-27 11:55:00|71.61|71.21|71.65|71.25|71.65|71.25|71.61|71.21|19
1722081600000|2024-07-27 12:00:00|71.66|71.26|71.65|71.25|71.67|71.27|71.58|71.18|96
1722081900000|2024-07-27 12:05:00|71.66|71.26|71.65|71.25|71.71|71.31|71.63|71.23|60
1722082200000|2024-07-27 12:10:00|71.64|71.24|71.7|71.3|71.71|71.31|71.64|71.24|61
1722082500000|2024-07-27 12:15:00|71.69|71.29|71.73|71.33|71.73|71.33|71.66|71.26|53
1722082800000|2024-07-27 12:20:00|71.72|71.32|71.69|71.29|71.76|71.36|71.69|71.29|44
1722083100000|2024-07-27 12:25:00|71.68|71.28|71.62|71.22|71.68|71.28|71.61|71.21|41
1722083400000|2024-07-27 12:30:00|71.61|71.21|71.69|71.29|71.69|71.29|71.61|71.21|38
1722083700000|2024-07-27 12:35:00|71.7|71.3|71.62|71.22|71.72|71.32|71.61|71.21|30
1722084000000|2024-07-27 12:40:00|71.61|71.21|71.61|71.21|71.63|71.23|71.57|71.17|39
1722084300000|2024-07-27 12:45:00|71.6|71.2|71.64|71.24|71.66|71.26|71.59|71.19|71
1722084600000|2024-07-27 12:50:00|71.63|71.23|71.56|71.16|71.64|71.24|71.56|71.16|57
1722084900000|2024-07-27 12:55:00|71.55|71.15|71.62|71.22|71.62|71.22|71.51|71.11|50
1722085200000|2024-07-27 13:00:00|71.61|71.21|71.66|71.26|71.66|71.26|71.59|71.19|40
1722085500000|2024-07-27 13:05:00|71.65|71.25|71.7|71.3|71.72|71.32|71.63|71.23|58
1722085800000|2024-07-27 13:10:00|71.71|71.31|72.01|71.61|72.01|71.61|71.71|71.31|141
1722086100000|2024-07-27 13:15:00|72|71.6|72|71.6|72.07|71.67|71.92|71.52|140
1722086400000|2024-07-27 13:20:00|71.99|71.59|71.97|71.57|72.02|71.62|71.96|71.56|91
1722086700000|2024-07-27 13:25:00|71.96|71.56|71.98|71.58|72|71.6|71.93|71.53|55
1722087000000|2024-07-27 13:30:00|71.99|71.59|71.98|71.58|72|71.6|71.88|71.48|90
1722087300000|2024-07-27 13:35:00|71.99|71.59|72.1|71.7|72.12|71.72|71.99|71.59|93
1722087600000|2024-07-27 13:40:00|72.09|71.69|72.19|71.79|72.2|71.8|72.09|71.69|37
1722087900000|2024-07-27 13:45:00|72.18|71.78|72.29|71.89|72.33|71.93|72.18|71.78|123
1722088200000|2024-07-27 13:50:00|72.28|71.88|72.32|71.92|72.33|71.93|72.22|71.82|47
1722088500000|2024-07-27 13:55:00|72.31|71.91|72.27|71.87|72.31|71.91|72.23|71.83|49
1722088800000|2024-07-27 14:00:00|72.28|71.88|72.39|71.99|72.4|72|72.27|71.87|51
1722089100000|2024-07-27 14:05:00|72.38|71.98|72.32|71.92|72.45|72.05|72.31|71.91|80
1722089400000|2024-07-27 14:10:00|72.33|71.93|72.35|71.95|72.36|71.96|72.3|71.9|39
1722089700000|2024-07-27 14:15:00|72.36|71.96|72.36|71.96|72.36|71.96|72.24|71.84|55
1722090000000|2024-07-27 14:20:00|72.35|71.95|72.36|71.96|72.38|71.98|72.26|71.86|37
1722090300000|2024-07-27 14:25:00|72.35|71.95|72.22|71.82|72.36|71.96|72.08|71.68|127
1722090600000|2024-07-27 14:30:00|72.21|71.81|72.2|71.8|72.3|71.9|72.06|71.66|153
1722090900000|2024-07-27 14:35:00|72.21|71.81|72.27|71.87|72.29|71.89|72.17|71.77|122
1722091200000|2024-07-27 14:40:00|72.28|71.88|72.09|71.69|72.3|71.9|72.07|71.67|95
1722091500000|2024-07-27 14:45:00|72.08|71.68|72.04|71.64|72.08|71.68|72.01|71.61|57
1722091800000|2024-07-27 14:50:00|72.05|71.65|71.96|71.56|72.09|71.69|71.94|71.54|65
1722092100000|2024-07-27 14:55:00|71.95|71.55|72.12|71.72|72.12|71.72|71.93|71.53|85
1722092400000|2024-07-27 15:00:00|72.13|71.73|72.11|71.71|72.17|71.77|72.09|71.69|73
1722092700000|2024-07-27 15:05:00|72.1|71.7|71.83|71.43|72.11|71.71|71.82|71.42|127
1722093000000|2024-07-27 15:10:00|71.84|71.44|71.86|71.46|72|71.6|71.84|71.44|162
1722093300000|2024-07-27 15:15:00|71.85|71.45|71.97|71.57|72|71.6|71.8|71.4|174
1722093600000|2024-07-27 15:20:00|71.98|71.58|72.01|71.61|72.01|71.61|71.87|71.47|184
1722093900000|2024-07-27 15:25:00|72.02|71.62|71.83|71.43|72.05|71.65|71.83|71.43|101
1722094200000|2024-07-27 15:30:00|71.84|71.44|71.78|71.38|71.93|71.53|71.76|71.36|144
1722094500000|2024-07-27 15:35:00|71.77|71.37|71.67|71.27|71.81|71.41|71.64|71.24|149
1722094800000|2024-07-27 15:40:00|71.68|71.28|71.68|71.28|71.76|71.36|71.65|71.25|99
1722095100000|2024-07-27 15:45:00|71.69|71.29|71.66|71.26|71.72|71.32|71.45|71.05|210
1722095400000|2024-07-27 15:50:00|71.67|71.27|71.81|71.41|71.82|71.42|71.66|71.26|124
1722095700000|2024-07-27 15:55:00|71.8|71.4|71.88|71.48|71.88|71.48|71.8|71.4|48
1722096000000|2024-07-27 16:00:00|71.89|71.49|72.05|71.65|72.08|71.68|71.84|71.44|79
1722096300000|2024-07-27 16:05:00|72.04|71.64|72.05|71.65|72.11|71.71|72|71.6|73
1722096600000|2024-07-27 16:10:00|72.06|71.66|71.81|71.41|72.07|71.67|71.77|71.37|106
1722096900000|2024-07-27 16:15:00|71.82|71.42|72.09|71.69|72.1|71.7|71.82|71.42|108
1722097200000|2024-07-27 16:20:00|72.08|71.68|72.29|71.89|72.3|71.9|72.08|71.68|68
1722097500000|2024-07-27 16:25:00|72.28|71.88|72.4|72|72.41|72.01|72.23|71.83|87
1722097800000|2024-07-27 16:30:00|72.41|72.01|72.51|72.11|72.53|72.13|72.37|71.97|79
1722098100000|2024-07-27 16:35:00|72.5|72.1|72.46|72.06|72.51|72.11|72.3|71.9|78
1722098400000|2024-07-27 16:40:00|72.45|72.05|72.43|72.03|72.5|72.1|72.43|72.03|71
1722098700000|2024-07-27 16:45:00|72.44|72.04|72.18|71.78|72.46|72.06|72.08|71.68|162
1722099000000|2024-07-27 16:50:00|72.17|71.77|72.26|71.86|72.26|71.86|72.11|71.71|96
1722099300000|2024-07-27 16:55:00|72.25|71.85|72.18|71.78|72.28|71.88|72.14|71.74|114
1722099600000|2024-07-27 17:00:00|72.19|71.79|72.34|71.94|72.37|71.97|72.12|71.72|131
1722099900000|2024-07-27 17:05:00|72.33|71.93|72.32|71.92|72.39|71.99|72.25|71.85|111
1722100200000|2024-07-27 17:10:00|72.33|71.93|72.28|71.88|72.37|71.97|72.27|71.87|89
1722100500000|2024-07-27 17:15:00|72.27|71.87|72.14|71.74|72.28|71.88|72.02|71.62|238
1722100800000|2024-07-27 17:20:00|72.13|71.73|72.27|71.87|72.28|71.88|72.12|71.72|126
1722101100000|2024-07-27 17:25:00|72.26|71.86|72.15|71.75|72.27|71.87|72.14|71.74|71
1722101400000|2024-07-27 17:30:00|72.16|71.76|72.04|71.64|72.17|71.77|72.04|71.64|131
1722101700000|2024-07-27 17:35:00|72.05|71.65|72.12|71.72|72.25|71.85|72.01|71.61|127
1722102000000|2024-07-27 17:40:00|72.11|71.71|72.05|71.65|72.24|71.84|72.03|71.63|111
1722102300000|2024-07-27 17:45:00|72.06|71.66|72.11|71.71|72.16|71.76|72.03|71.63|125
1722102600000|2024-07-27 17:50:00|72.12|71.72|72.12|71.72|72.21|71.81|72.1|71.7|91
1722102900000|2024-07-27 17:55:00|72.11|71.71|71.95|71.55|72.11|71.71|71.89|71.49|100
1722103200000|2024-07-27 18:00:00|71.94|71.54|72.01|71.61|72.04|71.64|71.93|71.53|79
1722103500000|2024-07-27 18:05:00|72.02|71.62|72.02|71.62|72.05|71.65|71.98|71.58|77
1722103800000|2024-07-27 18:10:00|72.03|71.63|71.96|71.56|72.04|71.64|71.96|71.56|62
1722104100000|2024-07-27 18:15:00|71.97|71.57|72.03|71.63|72.1|71.7|71.92|71.52|94
1722104400000|2024-07-27 18:20:00|72.02|71.62|72.08|71.68|72.1|71.7|72|71.6|78
1722104700000|2024-07-27 18:25:00|72.07|71.67|72.09|71.69|72.12|71.72|72.05|71.65|49
1722105000000|2024-07-27 18:30:00|72.08|71.68|71.99|71.59|72.12|71.72|71.99|71.59|74
1722105300000|2024-07-27 18:35:00|72|71.6|72|71.6|72.08|71.68|71.96|71.56|114
1722105600000|2024-07-27 18:40:00|72.01|71.61|72.08|71.68|72.12|71.72|71.99|71.59|61
1722105900000|2024-07-27 18:45:00|72.07|71.67|71.95|71.55|72.08|71.68|71.95|71.55|85
1722106200000|2024-07-27 18:50:00|71.96|71.56|71.65|71.25|71.97|71.57|71.64|71.24|189
1722106500000|2024-07-27 18:55:00|71.66|71.26|71.53|71.13|71.73|71.33|71.52|71.12|227
1722106800000|2024-07-27 19:00:00|71.52|71.12|71.35|70.95|71.54|71.14|71.12|70.72|393
1722107100000|2024-07-27 19:05:00|71.34|70.94|71.21|70.81|71.46|71.06|71.12|70.72|296
1722107400000|2024-07-27 19:10:00|71.22|70.82|71.56|71.16|71.56|71.16|71.17|70.77|171
1722107700000|2024-07-27 19:15:00|71.55|71.15|71.69|71.29|71.76|71.36|71.52|71.12|392
1722108000000|2024-07-27 19:20:00|71.7|71.3|71.79|71.39|71.88|71.48|71.7|71.3|259
1722108300000|2024-07-27 19:25:00|71.8|71.4|71.75|71.35|71.86|71.46|71.73|71.33|172
1722108600000|2024-07-27 19:30:00|71.76|71.36|71.76|71.36|71.85|71.45|71.73|71.33|243
1722108900000|2024-07-27 19:35:00|71.77|71.37|71.64|71.24|71.8|71.4|71.64|71.24|186
1722109200000|2024-07-27 19:40:00|71.65|71.25|71.58|71.18|71.65|71.25|71.37|70.97|340
1722109500000|2024-07-27 19:45:00|71.57|71.17|71.76|71.36|71.79|71.39|71.56|71.16|176
1722109800000|2024-07-27 19:50:00|71.75|71.35|71.87|71.47|71.88|71.48|71.74|71.34|115
1722110100000|2024-07-27 19:55:00|71.86|71.46|71.89|71.49|71.93|71.53|71.78|71.38|154
1722110400000|2024-07-27 20:00:00|71.88|71.48|71.79|71.39|71.93|71.53|71.73|71.33|276
1722110700000|2024-07-27 20:05:00|71.8|71.4|71.74|71.34|71.8|71.4|71.58|71.18|193
1722111000000|2024-07-27 20:10:00|71.75|71.35|71.39|70.99|71.76|71.36|71.27|70.87|268
1722111300000|2024-07-27 20:15:00|71.37|70.97|71.49|71.09|71.66|71.26|71.2|70.8|389
1722111600000|2024-07-27 20:20:00|71.48|71.08|70.75|70.35|71.51|71.11|70.63|70.23|584
1722111900000|2024-07-27 20:25:00|70.76|70.36|71.31|70.91|71.32|70.92|70.47|70.07|559
1722112200000|2024-07-27 20:30:00|71.32|70.92|71.29|70.89|71.44|71.04|71.19|70.79|463
1722112500000|2024-07-27 20:35:00|71.28|70.88|71.16|70.76|71.38|70.98|71.12|70.72|378
1722112800000|2024-07-27 20:40:00|71.17|70.77|71.31|70.91|71.31|70.91|71.07|70.67|222
1722113100000|2024-07-27 20:45:00|71.3|70.9|71.12|70.72|71.83|71.43|71.11|70.71|607
1722113400000|2024-07-27 20:50:00|71.13|70.73|71.68|71.28|71.75|71.35|71.13|70.73|532
1722113700000|2024-07-27 20:55:00|71.69|71.29|71.46|71.06|71.71|71.31|71.4|71|327
1722114000000|2024-07-27 21:00:00|71.45|71.05|71.6|71.2|71.65|71.25|71.31|70.91|267
1722114300000|2024-07-27 21:05:00|71.61|71.21|71.88|71.48|71.92|71.52|71.57|71.17|197
1722114600000|2024-07-27 21:10:00|71.89|71.49|71.96|71.56|72.01|71.61|71.87|71.47|196
1722114900000|2024-07-27 21:15:00|71.95|71.55|71.74|71.34|71.99|71.59|71.73|71.33|182
1722115200000|2024-07-27 21:20:00|71.73|71.33|71.83|71.43|71.93|71.53|71.7|71.3|244
1722115500000|2024-07-27 21:25:00|71.84|71.44|71.97|71.57|72.04|71.64|71.84|71.44|114
1722115800000|2024-07-27 21:30:00|71.98|71.58|71.99|71.59|72.02|71.62|71.83|71.43|125
1722116100000|2024-07-27 21:35:00|72|71.6|72.05|71.65|72.05|71.65|71.99|71.59|20
1722116400000|2024-07-27 21:40:00|72.04|71.64|72.1|71.7|72.12|71.72|72.04|71.64|58
1722116700000|2024-07-27 21:45:00|72.11|71.71|72.15|71.75|72.17|71.77|72.1|71.7|83
1722117000000|2024-07-27 21:50:00|72.14|71.74|72|71.6|72.14|71.74|71.99|71.59|86
1722117300000|2024-07-27 21:55:00|72.01|71.61|72.1|71.7|72.12|71.72|72|71.6|41
1722117600000|2024-07-27 22:00:00|72.09|71.69|71.83|71.43|72.12|71.72|71.83|71.43|87
1722117900000|2024-07-27 22:05:00|71.84|71.44|71.97|71.57|71.99|71.59|71.84|71.44|106
1722118200000|2024-07-27 22:10:00|71.96|71.56|71.99|71.59|72|71.6|71.92|71.52|67
1722118500000|2024-07-27 22:15:00|71.98|71.58|71.98|71.58|72.07|71.67|71.98|71.58|102
1722118800000|2024-07-27 22:20:00|71.99|71.59|71.89|71.49|72.02|71.62|71.89|71.49|93
1722119100000|2024-07-27 22:25:00|71.9|71.5|71.85|71.45|71.92|71.52|71.84|71.44|56
1722119400000|2024-07-27 22:30:00|71.86|71.46|71.92|71.52|71.93|71.53|71.76|71.36|57
1722119700000|2024-07-27 22:35:00|71.93|71.53|71.94|71.54|71.95|71.55|71.91|71.51|87
1722120000000|2024-07-27 22:40:00|71.95|71.55|71.92|71.52|71.97|71.57|71.92|71.52|51
1722120300000|2024-07-27 22:45:00|71.91|71.51|71.87|71.47|71.95|71.55|71.87|71.47|33
1722120600000|2024-07-27 22:50:00|71.9|71.5|71.86|71.46|71.96|71.56|71.86|71.46|37
1722120900000|2024-07-27 22:55:00|71.87|71.47|71.81|71.41|71.88|71.48|71.77|71.37|51
1722121200000|2024-07-27 23:00:00|71.82|71.42|71.75|71.35|71.82|71.42|71.74|71.34|67
1722121500000|2024-07-27 23:05:00|71.74|71.34|71.67|71.27|71.76|71.36|71.64|71.24|103
1722121800000|2024-07-27 23:10:00|71.66|71.26|71.6|71.2|71.72|71.32|71.56|71.16|68
1722122100000|2024-07-27 23:15:00|71.61|71.21|71.48|71.08|71.62|71.22|71.48|71.08|72
1722122400000|2024-07-27 23:20:00|71.47|71.07|71.52|71.12|71.53|71.13|71.45|71.05|68
1722122700000|2024-07-27 23:25:00|71.53|71.13|71.68|71.28|71.7|71.3|71.53|71.13|50
1722123000000|2024-07-27 23:30:00|71.69|71.29|71.69|71.29|71.72|71.32|71.66|71.26|57
1722123300000|2024-07-27 23:35:00|71.7|71.3|71.67|71.27|71.72|71.32|71.63|71.23|53
1722123600000|2024-07-27 23:40:00|71.68|71.28|71.65|71.25|71.71|71.31|71.65|71.25|33
1722123900000|2024-07-27 23:45:00|71.66|71.26|71.63|71.23|71.72|71.32|71.61|71.21|58
1722124200000|2024-07-27 23:50:00|71.62|71.22|71.62|71.22|71.66|71.26|71.59|71.19|37
1722124500000|2024-07-27 23:55:00|71.63|71.23|71.53|71.13|71.63|71.23|71.46|71.06|55
1722124800000|2024-07-28 00:00:00|71.52|71.12|71.24|70.84|71.52|71.12|71.24|70.84|90
1722125100000|2024-07-28 00:05:00|71.23|70.83|71.11|70.71|71.29|70.89|70.98|70.58|159
1722125400000|2024-07-28 00:10:00|71.1|70.7|71.04|70.64|71.25|70.85|71.04|70.64|149
1722125700000|2024-07-28 00:15:00|71.05|70.65|71.1|70.7|71.23|70.83|71.02|70.62|142
1722126000000|2024-07-28 00:20:00|71.09|70.69|71.27|70.87|71.28|70.88|71.05|70.65|137
1722126300000|2024-07-28 00:25:00|71.28|70.88|71.37|70.97|71.45|71.05|71.28|70.88|129
1722126600000|2024-07-28 00:30:00|71.36|70.96|71.45|71.05|71.45|71.05|71.28|70.88|122
1722126900000|2024-07-28 00:35:00|71.44|71.04|71.53|71.13|71.54|71.14|71.42|71.02|65
1722127200000|2024-07-28 00:40:00|71.54|71.14|71.62|71.22|71.63|71.23|71.52|71.12|57
1722127500000|2024-07-28 00:45:00|71.63|71.23|71.37|70.97|71.64|71.24|71.36|70.96|95
1722127800000|2024-07-28 00:50:00|71.38|70.98|71.49|71.09|71.5|71.1|71.38|70.98|81
1722128100000|2024-07-28 00:55:00|71.5|71.1|71.62|71.22|71.62|71.22|71.5|71.1|38
1722128400000|2024-07-28 01:00:00|71.63|71.23|71.62|71.22|71.68|71.28|71.61|71.21|42
1722128700000|2024-07-28 01:05:00|71.61|71.21|71.65|71.25|71.66|71.26|71.59|71.19|53
1722129000000|2024-07-28 01:10:00|71.66|71.26|71.65|71.25|71.69|71.29|71.61|71.21|40
1722129300000|2024-07-28 01:15:00|71.64|71.24|71.52|71.12|71.64|71.24|71.48|71.08|72
1722129600000|2024-07-28 01:20:00|71.51|71.11|71.67|71.27|71.67|71.27|71.5|71.1|73
1722129900000|2024-07-28 01:25:00|71.68|71.28|71.69|71.29|71.71|71.31|71.65|71.25|62
1722130200000|2024-07-28 01:30:00|71.7|71.3|71.76|71.36|71.76|71.36|71.63|71.23|69
1722130500000|2024-07-28 01:35:00|71.75|71.35|71.77|71.37|71.82|71.42|71.73|71.33|41
1722130800000|2024-07-28 01:40:00|71.78|71.38|71.87|71.47|71.88|71.48|71.77|71.37|48
1722131100000|2024-07-28 01:45:00|71.88|71.48|71.93|71.53|71.94|71.54|71.87|71.47|70
1722131400000|2024-07-28 01:50:00|71.94|71.54|71.86|71.46|71.94|71.54|71.85|71.45|44
1722131700000|2024-07-28 01:55:00|71.87|71.47|71.83|71.43|71.9|71.5|71.83|71.43|21
1722132000000|2024-07-28 02:00:00|71.84|71.44|71.81|71.41|71.86|71.46|71.78|71.38|27
1722132300000|2024-07-28 02:05:00|71.8|71.4|71.76|71.36|71.8|71.4|71.72|71.32|35
1722132600000|2024-07-28 02:10:00|71.75|71.35|71.68|71.28|71.76|71.36|71.68|71.28|26
1722132900000|2024-07-28 02:15:00|71.67|71.27|71.71|71.31|71.78|71.38|71.66|71.26|30
1722133200000|2024-07-28 02:20:00|71.69|71.29|71.69|71.29|71.72|71.32|71.68|71.28|37
1722133500000|2024-07-28 02:25:00|71.68|71.28|71.62|71.22|71.7|71.3|71.61|71.21|21
1722133800000|2024-07-28 02:30:00|71.63|71.23|71.64|71.24|71.67|71.27|71.62|71.22|50
1722134100000|2024-07-28 02:35:00|71.63|71.23|71.57|71.17|71.63|71.23|71.57|71.17|27
1722134400000|2024-07-28 02:40:00|71.56|71.16|71.51|71.11|71.56|71.16|71.51|71.11|17
1722134700000|2024-07-28 02:45:00|71.5|71.1|71.5|71.1|71.55|71.15|71.46|71.06|26
1722135000000|2024-07-28 02:50:00|71.51|71.11|71.54|71.14|71.58|71.18|71.49|71.09|50
1722135300000|2024-07-28 02:55:00|71.55|71.15|71.66|71.26|71.66|71.26|71.54|71.14|38
1722135600000|2024-07-28 03:00:00|71.65|71.25|71.64|71.24|71.67|71.27|71.63|71.23|30
1722135900000|2024-07-28 03:05:00|71.63|71.23|71.58|71.18|71.64|71.24|71.52|71.12|58
1722136200000|2024-07-28 03:10:00|71.57|71.17|71.53|71.13|71.58|71.18|71.53|71.13|39
1722136500000|2024-07-28 03:15:00|71.52|71.12|71.47|71.07|71.54|71.14|71.42|71.02|61
1722136800000|2024-07-28 03:20:00|71.46|71.06|71.56|71.16|71.56|71.16|71.43|71.03|61
1722137100000|2024-07-28 03:25:00|71.55|71.15|71.56|71.16|71.62|71.22|71.54|71.14|33
1722137400000|2024-07-28 03:30:00|71.55|71.15|71.59|71.19|71.61|71.21|71.55|71.15|21
1722137700000|2024-07-28 03:35:00|71.6|71.2|71.59|71.19|71.65|71.25|71.56|71.16|58
1722138000000|2024-07-28 03:40:00|71.58|71.18|71.42|71.02|71.58|71.18|71.42|71.02|41
1722138300000|2024-07-28 03:45:00|71.41|71.01|71.49|71.09|71.51|71.11|71.41|71.01|66
1722138600000|2024-07-28 03:50:00|71.48|71.08|71.36|70.96|71.49|71.09|71.35|70.95|48
1722138900000|2024-07-28 03:55:00|71.35|70.95|71.3|70.9|71.36|70.96|71.3|70.9|42
1722139200000|2024-07-28 04:00:00|71.29|70.89|71.34|70.94|71.35|70.95|71.29|70.89|30
1722139500000|2024-07-28 04:05:00|71.33|70.93|71.32|70.92|71.34|70.94|71.25|70.85|56
1722139800000|2024-07-28 04:10:00|71.31|70.91|71.41|71.01|71.41|71.01|71.31|70.91|32
1722140100000|2024-07-28 04:15:00|71.4|71|71.26|70.86|71.4|71|71.23|70.83|67
1722140400000|2024-07-28 04:20:00|71.27|70.87|71.28|70.88|71.37|70.97|71.26|70.86|91
1722140700000|2024-07-28 04:25:00|71.29|70.89|71.31|70.91|71.37|70.97|71.28|70.88|75
1722141000000|2024-07-28 04:30:00|71.3|70.9|71.21|70.81|71.32|70.92|71.21|70.81|57
1722141300000|2024-07-28 04:35:00|71.22|70.82|71.26|70.86|71.31|70.91|71.21|70.81|36
1722141600000|2024-07-28 04:40:00|71.27|70.87|71.24|70.84|71.28|70.88|71.23|70.83|35
1722141900000|2024-07-28 04:45:00|71.25|70.85|71.19|70.79|71.26|70.86|71.19|70.79|68
1722142200000|2024-07-28 04:50:00|71.2|70.8|71.16|70.76|71.24|70.84|71.14|70.74|64
1722142500000|2024-07-28 04:55:00|71.15|70.75|70.97|70.57|71.17|70.77|70.97|70.57|45
1722142800000|2024-07-28 05:00:00|70.98|70.58|70.75|70.35|71|70.6|70.73|70.33|139
1722143100000|2024-07-28 05:05:00|70.76|70.36|70.64|70.24|70.85|70.45|70.59|70.19|85
1722143400000|2024-07-28 05:10:00|70.65|70.25|70.74|70.34|70.75|70.35|70.61|70.21|128
1722143700000|2024-07-28 05:15:00|70.75|70.35|70.67|70.27|70.77|70.37|70.58|70.18|116
1722144000000|2024-07-28 05:20:00|70.66|70.26|70.65|70.25|70.66|70.26|70.55|70.15|100
1722144300000|2024-07-28 05:25:00|70.66|70.26|70.89|70.49|70.89|70.49|70.64|70.24|82
1722144600000|2024-07-28 05:30:00|70.9|70.5|70.97|70.57|70.98|70.58|70.85|70.45|64
1722144900000|2024-07-28 05:35:00|70.98|70.58|70.98|70.58|70.99|70.59|70.92|70.52|48
1722145200000|2024-07-28 05:40:00|70.99|70.59|70.98|70.58|70.99|70.59|70.91|70.51|62
1722145500000|2024-07-28 05:45:00|70.99|70.59|70.97|70.57|71.05|70.65|70.97|70.57|37
1722145800000|2024-07-28 05:50:00|70.96|70.56|70.97|70.57|71.01|70.61|70.93|70.53|38
1722146100000|2024-07-28 05:55:00|70.98|70.58|70.97|70.57|70.99|70.59|70.95|70.55|40
1722146400000|2024-07-28 06:00:00|70.96|70.56|70.97|70.57|71.01|70.61|70.95|70.55|67
1722146700000|2024-07-28 06:05:00|70.96|70.56|70.98|70.58|71.01|70.61|70.95|70.55|29
1722147000000|2024-07-28 06:10:00|70.97|70.57|70.95|70.55|70.98|70.58|70.94|70.54|17
1722147300000|2024-07-28 06:15:00|70.96|70.56|70.99|70.59|71|70.6|70.92|70.52|59
1722147600000|2024-07-28 06:20:00|71|70.6|71.01|70.61|71.01|70.61|70.97|70.57|32
1722147900000|2024-07-28 06:25:00|71|70.6|71.04|70.64|71.06|70.66|71|70.6|29
1722148200000|2024-07-28 06:30:00|71.05|70.65|71.06|70.66|71.09|70.69|71.03|70.63|58
1722148500000|2024-07-28 06:35:00|71.07|70.67|71.04|70.64|71.08|70.68|71.02|70.62|48
1722148800000|2024-07-28 06:40:00|71.05|70.65|71.09|70.69|71.11|70.71|71.04|70.64|29
1722149100000|2024-07-28 06:45:00|71.08|70.68|71.06|70.66|71.12|70.72|71.06|70.66|42
1722149400000|2024-07-28 06:50:00|71.04|70.64|70.95|70.55|71.04|70.64|70.92|70.52|59
1722149700000|2024-07-28 06:55:00|70.96|70.56|71.01|70.61|71.02|70.62|70.93|70.53|51
1722150000000|2024-07-28 07:00:00|71|70.6|70.95|70.55|71.01|70.61|70.92|70.52|57
1722150300000|2024-07-28 07:05:00|70.94|70.54|70.98|70.58|70.98|70.58|70.9|70.5|67
1722150600000|2024-07-28 07:10:00|70.97|70.57|71.1|70.7|71.1|70.7|70.97|70.57|40
1722150900000|2024-07-28 07:15:00|71.11|70.71|71.19|70.79|71.23|70.83|71.1|70.7|45
1722151200000|2024-07-28 07:20:00|71.18|70.78|71.17|70.77|71.19|70.79|71.17|70.77|23
1722151500000|2024-07-28 07:25:00|71.18|70.78|71.24|70.84|71.24|70.84|71.17|70.77|42
1722151800000|2024-07-28 07:30:00|71.25|70.85|71.24|70.84|71.27|70.87|71.23|70.83|28
1722152100000|2024-07-28 07:35:00|71.25|70.85|71.29|70.89|71.3|70.9|71.24|70.84|55
1722152400000|2024-07-28 07:40:00|71.3|70.9|71.3|70.9|71.3|70.9|71.27|70.87|61
1722152700000|2024-07-28 07:45:00|71.29|70.89|71.41|71.01|71.45|71.05|71.29|70.89|45
1722153000000|2024-07-28 07:50:00|71.4|71|71.33|70.93|71.4|71|71.29|70.89|32
1722153300000|2024-07-28 07:55:00|71.34|70.94|71.34|70.94|71.34|70.94|71.3|70.9|19
1722153600000|2024-07-28 08:00:00|71.35|70.95|71.32|70.92|71.39|70.99|71.32|70.92|92
1722153900000|2024-07-28 08:05:00|71.33|70.93|71.25|70.85|71.33|70.93|71.24|70.84|28
1722154200000|2024-07-28 08:10:00|71.26|70.86|71.33|70.93|71.35|70.95|71.26|70.86|34
1722154500000|2024-07-28 08:15:00|71.32|70.92|71.37|70.97|71.39|70.99|71.31|70.91|30
1722154800000|2024-07-28 08:20:00|71.38|70.98|71.39|70.99|71.41|71.01|71.36|70.96|30
1722155100000|2024-07-28 08:25:00|71.4|71|71.37|70.97|71.45|71.05|71.37|70.97|30
1722155400000|2024-07-28 08:30:00|71.36|70.96|71.3|70.9|71.38|70.98|71.29|70.89|39
1722155700000|2024-07-28 08:35:00|71.29|70.89|71.21|70.81|71.3|70.9|71.2|70.8|57
1722156000000|2024-07-28 08:40:00|71.2|70.8|71.17|70.77|71.21|70.81|71.15|70.75|54
1722156300000|2024-07-28 08:45:00|71.19|70.79|71.27|70.87|71.28|70.88|71.16|70.76|43
1722156600000|2024-07-28 08:50:00|71.28|70.88|71.33|70.93|71.37|70.97|71.28|70.88|26
1722156900000|2024-07-28 08:55:00|71.32|70.92|71.34|70.94|71.36|70.96|71.3|70.9|43
1722157200000|2024-07-28 09:00:00|71.33|70.93|71.45|71.05|71.45|71.05|71.33|70.93|44
1722157500000|2024-07-28 09:05:00|71.44|71.04|71.4|71|71.5|71.1|71.4|71|33
1722157800000|2024-07-28 09:10:00|71.41|71.01|71.41|71.01|71.47|71.07|71.4|71|56
1722158100000|2024-07-28 09:15:00|71.42|71.02|71.48|71.08|71.49|71.09|71.42|71.02|45
1722158400000|2024-07-28 09:20:00|71.47|71.07|71.48|71.08|71.48|71.08|71.41|71.01|48
1722158700000|2024-07-28 09:25:00|71.47|71.07|71.38|70.98|71.48|71.08|71.31|70.91|48
1722159000000|2024-07-28 09:30:00|71.37|70.97|71.48|71.08|71.49|71.09|71.34|70.94|79
1722159300000|2024-07-28 09:35:00|71.47|71.07|71.4|71|71.47|71.07|71.39|70.99|69
1722159600000|2024-07-28 09:40:00|71.39|70.99|71.35|70.95|71.4|71|71.34|70.94|69
1722159900000|2024-07-28 09:45:00|71.36|70.96|71.36|70.96|71.41|71.01|71.33|70.93|76
1722160200000|2024-07-28 09:50:00|71.35|70.95|71.46|71.06|71.46|71.06|71.35|70.95|42
1722160500000|2024-07-28 09:55:00|71.45|71.05|71.41|71.01|71.45|71.05|71.39|70.99|28
1722160800000|2024-07-28 10:00:00|71.42|71.02|71.41|71.01|71.44|71.04|71.38|70.98|36
1722161100000|2024-07-28 10:05:00|71.42|71.02|71.49|71.09|71.49|71.09|71.41|71.01|58
1722161400000|2024-07-28 10:10:00|71.5|71.1|71.63|71.23|71.63|71.23|71.49|71.09|34
1722161700000|2024-07-28 10:15:00|71.64|71.24|71.73|71.33|71.73|71.33|71.63|71.23|91
1722162000000|2024-07-28 10:20:00|71.72|71.32|71.69|71.29|71.73|71.33|71.65|71.25|48
1722162300000|2024-07-28 10:25:00|71.68|71.28|71.65|71.25|71.68|71.28|71.65|71.25|44
1722162600000|2024-07-28 10:30:00|71.64|71.24|71.69|71.29|71.69|71.29|71.61|71.21|64
1722162900000|2024-07-28 10:35:00|71.7|71.3|71.7|71.3|71.71|71.31|71.69|71.29|9
1722163200000|2024-07-28 10:40:00|71.65|71.25|71.64|71.24|71.65|71.25|71.6|71.2|48
1722163500000|2024-07-28 10:45:00|71.65|71.25|71.66|71.26|71.68|71.28|71.63|71.23|54
1722163800000|2024-07-28 10:50:00|71.67|71.27|71.64|71.24|71.69|71.29|71.63|71.23|40
1722164100000|2024-07-28 10:55:00|71.63|71.23|71.6|71.2|71.68|71.28|71.59|71.19|60
1722164400000|2024-07-28 11:00:00|71.61|71.21|71.64|71.24|71.7|71.3|71.61|71.21|49
1722164700000|2024-07-28 11:05:00|71.65|71.25|71.69|71.29|71.7|71.3|71.64|71.24|39
1722165000000|2024-07-28 11:10:00|71.68|71.28|71.72|71.32|71.73|71.33|71.68|71.28|27
1722165300000|2024-07-28 11:15:00|71.71|71.31|71.72|71.32|71.73|71.33|71.7|71.3|56
1722165600000|2024-07-28 11:20:00|71.73|71.33|71.74|71.34|71.78|71.38|71.71|71.31|85
1722165900000|2024-07-28 11:25:00|71.73|71.33|71.79|71.39|71.8|71.4|71.73|71.33|21
1722166200000|2024-07-28 11:30:00|71.8|71.4|71.83|71.43|71.87|71.47|71.79|71.39|22
1722166500000|2024-07-28 11:35:00|71.82|71.42|71.84|71.44|71.87|71.47|71.8|71.4|45
1722166800000|2024-07-28 11:40:00|71.85|71.45|71.87|71.47|71.87|71.47|71.84|71.44|31
1722167100000|2024-07-28 11:45:00|71.86|71.46|71.87|71.47|71.92|71.52|71.84|71.44|80
1722167400000|2024-07-28 11:50:00|71.88|71.48|71.86|71.46|71.94|71.54|71.85|71.45|51
1722167700000|2024-07-28 11:55:00|71.85|71.45|71.86|71.46|71.9|71.5|71.83|71.43|44
1722168000000|2024-07-28 12:00:00|71.87|71.47|71.91|71.51|71.92|71.52|71.84|71.44|62
1722168300000|2024-07-28 12:05:00|71.92|71.52|71.86|71.46|71.92|71.52|71.84|71.44|61
1722168600000|2024-07-28 12:10:00|71.85|71.45|71.89|71.49|71.89|71.49|71.82|71.42|43
1722168900000|2024-07-28 12:15:00|71.88|71.48|71.87|71.47|71.89|71.49|71.85|71.45|61
1722169200000|2024-07-28 12:20:00|71.88|71.48|71.83|71.43|71.94|71.54|71.83|71.43|73
1722169500000|2024-07-28 12:25:00|71.84|71.44|71.84|71.44|71.9|71.5|71.81|71.41|30
1722169800000|2024-07-28 12:30:00|71.83|71.43|71.79|71.39|71.83|71.43|71.76|71.36|83
1722170100000|2024-07-28 12:35:00|71.8|71.4|71.84|71.44|71.84|71.44|71.75|71.35|69
1722170400000|2024-07-28 12:40:00|71.83|71.43|71.81|71.41|71.88|71.48|71.8|71.4|57
1722170700000|2024-07-28 12:45:00|71.8|71.4|71.78|71.38|71.82|71.42|71.76|71.36|75
1722171000000|2024-07-28 12:50:00|71.79|71.39|71.8|71.4|71.83|71.43|71.77|71.37|54
1722171300000|2024-07-28 12:55:00|71.79|71.39|71.77|71.37|71.82|71.42|71.77|71.37|37
1722171600000|2024-07-28 13:00:00|71.78|71.38|71.79|71.39|71.8|71.4|71.77|71.37|24
1722171900000|2024-07-28 13:05:00|71.8|71.4|71.78|71.38|71.82|71.42|71.78|71.38|17
1722172200000|2024-07-28 13:10:00|71.77|71.37|71.72|71.32|71.78|71.38|71.71|71.31|47
1722172500000|2024-07-28 13:15:00|71.71|71.31|71.67|71.27|71.76|71.36|71.67|71.27|48
1722172800000|2024-07-28 13:20:00|71.68|71.28|71.72|71.32|71.72|71.32|71.66|71.26|17
1722173100000|2024-07-28 13:25:00|71.71|71.31|71.57|71.17|71.72|71.32|71.57|71.17|37
1722173400000|2024-07-28 13:30:00|71.58|71.18|71.58|71.18|71.59|71.19|71.52|71.12|27
1722173700000|2024-07-28 13:35:00|71.57|71.17|71.52|71.12|71.58|71.18|71.52|71.12|46
1722174000000|2024-07-28 13:40:00|71.53|71.13|71.58|71.18|71.59|71.19|71.51|71.11|21
1722174300000|2024-07-28 13:45:00|71.59|71.19|71.59|71.19|71.61|71.21|71.56|71.16|32
1722174600000|2024-07-28 13:50:00|71.6|71.2|71.56|71.16|71.62|71.22|71.55|71.15|19
1722174900000|2024-07-28 13:55:00|71.55|71.15|71.51|71.11|71.55|71.15|71.51|71.11|5
1722175200000|2024-07-28 14:00:00|71.52|71.12|71.4|71|71.52|71.12|71.4|71|33
1722175500000|2024-07-28 14:05:00|71.39|70.99|71.3|70.9|71.42|71.02|71.3|70.9|37
1722175800000|2024-07-28 14:10:00|71.31|70.91|71.25|70.85|71.31|70.91|71.23|70.83|39
1722176100000|2024-07-28 14:15:00|71.26|70.86|71.09|70.69|71.31|70.91|71.09|70.69|42
1722176400000|2024-07-28 14:20:00|71.07|70.67|70.95|70.55|71.08|70.68|70.95|70.55|71
1722176700000|2024-07-28 14:25:00|70.94|70.54|70.92|70.52|71.01|70.61|70.9|70.5|42
1722177000000|2024-07-28 14:30:00|70.91|70.51|70.87|70.47|70.92|70.52|70.85|70.45|44
1722177300000|2024-07-28 14:35:00|70.88|70.48|71.07|70.67|71.07|70.67|70.86|70.46|59
1722177600000|2024-07-28 14:40:00|71.06|70.66|71.15|70.75|71.17|70.77|71.06|70.66|74
1722177900000|2024-07-28 14:45:00|71.16|70.76|71.11|70.71|71.16|70.76|71.06|70.66|77
1722178200000|2024-07-28 14:50:00|71.1|70.7|71.01|70.61|71.1|70.7|71.01|70.61|30
1722178500000|2024-07-28 14:55:00|71|70.6|71.03|70.63|71.04|70.64|70.98|70.58|37
1722178800000|2024-07-28 15:00:00|71.02|70.62|70.92|70.52|71.02|70.62|70.92|70.52|46
1722179100000|2024-07-28 15:05:00|70.93|70.53|70.92|70.52|70.98|70.58|70.92|70.52|46
1722179400000|2024-07-28 15:10:00|70.91|70.51|70.89|70.49|70.95|70.55|70.88|70.48|51
1722179700000|2024-07-28 15:15:00|70.88|70.48|70.98|70.58|70.98|70.58|70.84|70.44|76
1722180000000|2024-07-28 15:20:00|70.99|70.59|71.09|70.69|71.09|70.69|70.98|70.58|71
1722180300000|2024-07-28 15:25:00|71.08|70.68|71.12|70.72|71.12|70.72|71.06|70.66|40
1722180600000|2024-07-28 15:30:00|71.11|70.71|71.1|70.7|71.16|70.76|71.08|70.68|37
1722180900000|2024-07-28 15:35:00|71.09|70.69|71.06|70.66|71.11|70.71|71.05|70.65|38
1722181200000|2024-07-28 15:40:00|71.07|70.67|71.11|70.71|71.16|70.76|71.06|70.66|65
1722181500000|2024-07-28 15:45:00|71.1|70.7|71.14|70.74|71.16|70.76|71.09|70.69|32
1722181800000|2024-07-28 15:50:00|71.13|70.73|71.03|70.63|71.13|70.73|71.03|70.63|36
1722182100000|2024-07-28 15:55:00|71.04|70.64|71.03|70.63|71.04|70.64|71.01|70.61|42
1722182400000|2024-07-28 16:00:00|71.02|70.62|70.98|70.58|71.03|70.63|70.96|70.56|62
1722182700000|2024-07-28 16:05:00|70.97|70.57|71.12|70.72|71.12|70.72|70.97|70.57|48
1722183000000|2024-07-28 16:10:00|71.13|70.73|71.04|70.64|71.13|70.73|71.04|70.64|46
1722183300000|2024-07-28 16:15:00|71.05|70.65|71.16|70.76|71.17|70.77|71.03|70.63|53
1722183600000|2024-07-28 16:20:00|71.15|70.75|71.09|70.69|71.17|70.77|71.07|70.67|47
1722183900000|2024-07-28 16:25:00|71.1|70.7|71.14|70.74|71.16|70.76|71.1|70.7|44
1722184200000|2024-07-28 16:30:00|71.13|70.73|71.21|70.81|71.21|70.81|71.13|70.73|27
1722184500000|2024-07-28 16:35:00|71.2|70.8|71.28|70.88|71.28|70.88|71.2|70.8|25
1722184800000|2024-07-28 16:40:00|71.29|70.89|71.25|70.85|71.29|70.89|71.22|70.82|17
1722185100000|2024-07-28 16:45:00|71.26|70.86|71.15|70.75|71.28|70.88|71.13|70.73|40
1722185400000|2024-07-28 16:50:00|71.14|70.74|71.28|70.88|71.29|70.89|71.14|70.74|40
1722185700000|2024-07-28 16:55:00|71.29|70.89|71.27|70.87|71.33|70.93|71.23|70.83|31
1722186000000|2024-07-28 17:00:00|71.28|70.88|71.35|70.95|71.39|70.99|71.27|70.87|56
1722186300000|2024-07-28 17:05:00|71.36|70.96|71.3|70.9|71.38|70.98|71.28|70.88|53
1722186600000|2024-07-28 17:10:00|71.31|70.91|71.31|70.91|71.35|70.95|71.3|70.9|17
1722186900000|2024-07-28 17:15:00|71.32|70.92|71.28|70.88|71.33|70.93|71.24|70.84|34
1722187200000|2024-07-28 17:20:00|71.27|70.87|71.21|70.81|71.28|70.88|71.2|70.8|53
1722187500000|2024-07-28 17:25:00|71.2|70.8|71.18|70.78|71.22|70.82|71.17|70.77|47
1722187800000|2024-07-28 17:30:00|71.17|70.77|71.23|70.83|71.24|70.84|71.07|70.67|71
1722188100000|2024-07-28 17:35:00|71.24|70.84|71.33|70.93|71.33|70.93|71.23|70.83|51
1722188400000|2024-07-28 17:40:00|71.34|70.94|71.26|70.86|71.36|70.96|71.25|70.85|36
1722188700000|2024-07-28 17:45:00|71.25|70.85|71.2|70.8|71.25|70.85|71.17|70.77|39
1722189000000|2024-07-28 17:50:00|71.21|70.81|71.23|70.83|71.29|70.89|71.21|70.81|30
1722189300000|2024-07-28 17:55:00|71.24|70.84|71.31|70.91|71.31|70.91|71.24|70.84|30
1722189600000|2024-07-28 18:00:00|71.33|70.93|71.36|70.96|71.39|70.99|71.31|70.91|58
1722189900000|2024-07-28 18:05:00|71.35|70.95|71.43|71.03|71.47|71.07|71.35|70.95|52
1722190200000|2024-07-28 18:10:00|71.44|71.04|71.5|71.1|71.5|71.1|71.43|71.03|57
1722190500000|2024-07-28 18:15:00|71.49|71.09|71.54|71.14|71.6|71.2|71.41|71.01|64
1722190800000|2024-07-28 18:20:00|71.55|71.15|71.52|71.12|71.64|71.24|71.51|71.11|83
1722191100000|2024-07-28 18:25:00|71.54|71.14|71.65|71.25|71.65|71.25|71.53|71.13|61
1722191400000|2024-07-28 18:30:00|71.66|71.26|71.73|71.33|71.8|71.4|71.65|71.25|93
1722191700000|2024-07-28 18:35:00|71.74|71.34|71.75|71.35|71.78|71.38|71.71|71.31|51
1722192000000|2024-07-28 18:40:00|71.76|71.36|71.75|71.35|71.87|71.47|71.73|71.33|67
1722192300000|2024-07-28 18:45:00|71.74|71.34|71.69|71.29|71.74|71.34|71.68|71.28|88
1722192600000|2024-07-28 18:50:00|71.68|71.28|71.64|71.24|71.68|71.28|71.64|71.24|38
1722192900000|2024-07-28 18:55:00|71.65|71.25|71.78|71.38|71.79|71.39|71.65|71.25|44
1722193200000|2024-07-28 19:00:00|71.79|71.39|71.68|71.28|71.8|71.4|71.67|71.27|63
1722193500000|2024-07-28 19:05:00|71.69|71.29|71.72|71.32|71.74|71.34|71.65|71.25|64
1722193800000|2024-07-28 19:10:00|71.71|71.31|71.65|71.25|71.71|71.31|71.64|71.24|37
1722194100000|2024-07-28 19:15:00|71.64|71.24|71.6|71.2|71.67|71.27|71.6|71.2|50
1722194400000|2024-07-28 19:20:00|71.61|71.21|71.64|71.24|71.64|71.24|71.56|71.16|26
1722194700000|2024-07-28 19:25:00|71.65|71.25|71.74|71.34|71.76|71.36|71.65|71.25|40
1722195000000|2024-07-28 19:30:00|71.73|71.33|71.66|71.26|71.74|71.34|71.64|71.24|44
1722195300000|2024-07-28 19:35:00|71.65|71.25|71.73|71.33|71.73|71.33|71.65|71.25|23
1722195600000|2024-07-28 19:40:00|71.71|71.31|72.32|70.72|72.32|71.32|71.69|70.71|19
1722195900000|2024-07-28 19:45:00|72.31|70.71|72.38|70.78|72.4|70.8|72.29|70.69|36
1722196200000|2024-07-28 19:50:00|72.37|70.77|72.37|70.77|72.39|70.79|72.36|70.76|19
1722196500000|2024-07-28 19:55:00|72.38|70.78|72.35|70.75|72.39|70.79|72.35|70.75|26
1722196800000|2024-07-28 20:00:00|72.36|70.76|72.32|70.72|72.38|70.78|72.32|70.72|32
1722197100000|2024-07-28 20:05:00|72.31|70.71|72.24|70.64|72.32|70.72|72.23|70.63|63
1722197400000|2024-07-28 20:10:00|72.23|70.63|72.29|70.69|72.3|70.7|72.23|70.63|40
1722197700000|2024-07-28 20:15:00|72.28|70.68|72.32|70.72|72.34|70.74|72.28|70.68|24
1722198000000|2024-07-28 20:20:00|72.31|70.71|72.27|70.67|72.31|70.71|72.27|70.67|11
1722198300000|2024-07-28 20:25:00|72.25|70.65|72.17|70.57|72.25|70.65|72.17|70.57|58
1722198600000|2024-07-28 20:30:00|72.18|70.58|72.16|70.56|72.2|70.6|72.16|70.56|23
1722198900000|2024-07-28 20:35:00|72.15|70.55|72.13|70.53|72.18|70.58|72.13|70.53|25
1722199200000|2024-07-28 20:40:00|72.12|70.52|72.11|70.51|72.13|70.53|72.11|70.51|20
1722199500000|2024-07-28 20:45:00|72.1|70.5|72.12|70.52|72.13|70.53|72.08|70.48|22
1722199800000|2024-07-28 20:50:00|72.11|70.51|72.08|70.48|72.12|70.52|72.07|70.47|12
1722200100000|2024-07-28 20:55:00|72.07|70.47|72|70.4|72.07|70.47|71.98|70.38|25
1722200400000|2024-07-28 21:00:00|71.99|70.39|71.93|70.33|72|70.4|71.93|70.33|19
1722200700000|2024-07-28 21:05:00|71.94|70.34|71.92|70.32|71.95|70.35|71.92|70.32|21
1722201000000|2024-07-28 21:10:00|71.91|70.31|71.96|70.36|71.98|70.38|71.86|70.26|47
1722201300000|2024-07-28 21:15:00|71.95|70.35|71.78|70.18|72.01|70.41|71.78|70.18|76
1722201600000|2024-07-28 21:20:00|71.77|70.17|71.2|70.8|71.81|70.8|71.18|70.12|36
1722201900000|2024-07-28 21:25:00|71.21|70.81|71.36|70.96|71.37|70.97|71.2|70.8|34
1722202200000|2024-07-28 21:30:00|71.37|70.97|71.41|71.01|71.42|71.02|71.35|70.95|20
1722202500000|2024-07-28 21:35:00|71.42|71.02|71.49|71.09|71.49|71.09|71.41|71.01|48
1722202800000|2024-07-28 21:40:00|71.5|71.1|71.5|71.1|71.54|71.14|71.5|71.1|11
1722203100000|2024-07-28 21:45:00|71.49|71.09|71.49|71.09|71.5|71.1|71.49|71.09|7
1722203400000|2024-07-28 21:50:00|71.48|71.08|71.36|70.96|71.48|71.08|71.36|70.96|32
1722203700000|2024-07-28 21:55:00|71.37|70.97|71.33|70.93|71.37|70.97|71.27|70.87|35
1722204000000|2024-07-28 22:00:00|71.35|70.95|71.37|70.97|71.47|71.07|71.32|70.92|58
1722204300000|2024-07-28 22:05:00|71.38|70.98|71.27|70.87|71.39|70.99|71.26|70.86|34
1722204600000|2024-07-28 22:10:00|71.28|70.88|71.28|70.88|71.33|70.93|71.25|70.85|49
1722204900000|2024-07-28 22:15:00|71.27|70.87|71.17|70.77|71.34|70.94|71.16|70.76|89
1722205200000|2024-07-28 22:20:00|71.18|70.78|71.31|70.91|71.31|70.91|71.12|70.72|102
1722205500000|2024-07-28 22:25:00|71.32|70.92|71.4|71|71.43|71.03|71.31|70.91|87
1722205800000|2024-07-28 22:30:00|71.39|70.99|71.16|70.76|71.4|71|71.16|70.76|64
1722206100000|2024-07-28 22:35:00|71.17|70.77|71.17|70.77|71.22|70.82|71.14|70.74|55
1722206400000|2024-07-28 22:40:00|71.16|70.76|71.17|70.77|71.19|70.79|71.16|70.76|28
1722206700000|2024-07-28 22:45:00|71.18|70.78|71.21|70.81|71.22|70.82|71.11|70.71|64
1722207000000|2024-07-28 22:50:00|71.2|70.8|71.19|70.79|71.23|70.83|71.13|70.73|57
1722207300000|2024-07-28 22:55:00|71.2|70.8|71.2|70.8|71.26|70.86|71.19|70.79|75
1722207600000|2024-07-28 23:00:00|71.21|70.81|71.2|70.8|71.23|70.83|71.16|70.76|35
1722207900000|2024-07-28 23:05:00|71.21|70.81|71.23|70.83|71.29|70.89|71.21|70.81|51
1722208200000|2024-07-28 23:10:00|71.24|70.84|71.21|70.81|71.28|70.88|71.21|70.81|22
1722208500000|2024-07-28 23:15:00|71.22|70.82|71.22|70.82|71.22|70.82|71.17|70.77|55
1722208800000|2024-07-28 23:20:00|71.23|70.83|71.31|70.91|71.31|70.91|71.22|70.82|56
1722209100000|2024-07-28 23:25:00|71.3|70.9|71.29|70.89|71.34|70.94|71.29|70.89|24
1722209400000|2024-07-28 23:30:00|71.3|70.9|71.19|70.79|71.32|70.92|71.19|70.79|27
1722209700000|2024-07-28 23:35:00|71.2|70.8|71.27|70.87|71.27|70.87|71.19|70.79|49
1722210000000|2024-07-28 23:40:00|71.28|70.88|71.3|70.9|71.32|70.92|71.27|70.87|43
1722210300000|2024-07-28 23:45:00|71.29|70.89|71.4|71|71.41|71.01|71.29|70.89|32
1722210600000|2024-07-28 23:50:00|71.39|70.99|71.36|70.96|71.4|71|71.36|70.96|18
1722210900000|2024-07-28 23:55:00|71.35|70.95|71.28|70.88|71.35|70.95|71.28|70.88|35
1722211200000|2024-07-29 00:00:00|71.3|70.9|71.3|70.9|71.36|70.96|71.28|70.88|20
1722211500000|2024-07-29 00:05:00|71.29|70.89|71.48|71.08|71.48|71.08|71.24|70.84|55
1722211800000|2024-07-29 00:10:00|71.47|71.07|71.78|71.38|71.89|71.49|71.45|71.05|263
1722212100000|2024-07-29 00:15:00|71.77|71.37|71.91|71.51|71.98|71.58|71.75|71.35|227
1722212400000|2024-07-29 00:20:00|71.9|71.5|72.08|71.68|72.08|71.68|71.89|71.49|130
1722212700000|2024-07-29 00:25:00|72.09|71.69|71.99|71.59|72.15|71.75|71.98|71.58|139
1722213000000|2024-07-29 00:30:00|72|71.6|72.03|71.63|72.07|71.67|71.9|71.5|147
1722213300000|2024-07-29 00:35:00|72.02|71.62|71.94|71.54|72.1|71.7|71.92|71.52|96
1722213600000|2024-07-29 00:40:00|71.93|71.53|71.84|71.44|72.02|71.62|71.84|71.44|81
1722213900000|2024-07-29 00:45:00|71.83|71.43|71.9|71.5|71.97|71.57|71.81|71.41|128
1722214200000|2024-07-29 00:50:00|71.91|71.51|72.09|71.69|72.09|71.69|71.89|71.49|97
1722214500000|2024-07-29 00:55:00|72.1|71.7|72.03|71.63|72.11|71.71|71.93|71.53|81
1722214800000|2024-07-29 01:00:00|72.04|71.64|72.11|71.71|72.12|71.72|72.01|71.61|89
1722215100000|2024-07-29 01:05:00|72.1|71.7|72.08|71.68|72.15|71.75|72.08|71.68|51
1722215400000|2024-07-29 01:10:00|72.09|71.69|72.06|71.66|72.11|71.71|72.06|71.66|51
1722215700000|2024-07-29 01:15:00|72.08|71.68|71.87|71.47|72.09|71.69|71.83|71.43|178
1722216000000|2024-07-29 01:20:00|71.88|71.48|71.78|71.38|71.92|71.52|71.72|71.32|95
1722216300000|2024-07-29 01:25:00|71.79|71.39|72.04|71.64|72.08|71.68|71.79|71.39|73
1722216600000|2024-07-29 01:30:00|72.03|71.63|71.95|71.55|72.05|71.65|71.91|71.51|96
1722216900000|2024-07-29 01:35:00|71.94|71.54|71.84|71.44|71.96|71.56|71.83|71.43|121
1722217200000|2024-07-29 01:40:00|71.85|71.45|71.75|71.35|71.91|71.51|71.75|71.35|93
1722217500000|2024-07-29 01:45:00|71.74|71.34|71.8|71.4|71.87|71.47|71.74|71.34|97
1722217800000|2024-07-29 01:50:00|71.79|71.39|71.81|71.41|71.85|71.45|71.74|71.34|68
1722218100000|2024-07-29 01:55:00|71.8|71.4|71.72|71.32|71.81|71.41|71.72|71.32|30
1722218400000|2024-07-29 02:00:00|71.73|71.33|71.76|71.36|71.88|71.48|71.7|71.3|77
1722218700000|2024-07-29 02:05:00|71.77|71.37|71.76|71.36|71.83|71.43|71.7|71.3|65
1722219000000|2024-07-29 02:10:00|71.74|71.34|71.88|71.48|71.89|71.49|71.74|71.34|66
1722219300000|2024-07-29 02:15:00|71.89|71.49|71.97|71.57|72.12|71.72|71.86|71.46|159
1722219600000|2024-07-29 02:20:00|71.98|71.58|72.14|71.74|72.16|71.76|71.92|71.52|211
1722219900000|2024-07-29 02:25:00|72.15|71.75|72.06|71.66|72.17|71.77|72.02|71.62|152
1722220200000|2024-07-29 02:30:00|72.07|71.67|72.29|71.89|72.29|71.89|72.07|71.67|137
1722220500000|2024-07-29 02:35:00|72.28|71.88|72.36|71.96|72.4|72|72.19|71.79|155
1722220800000|2024-07-29 02:40:00|72.35|71.95|72.7|72.3|72.7|72.3|72.35|71.95|137
1722221100000|2024-07-29 02:45:00|72.72|72.32|72.93|72.53|72.95|72.55|72.67|72.27|98
1722221400000|2024-07-29 02:50:00|72.92|72.52|72.92|72.52|72.98|72.58|72.86|72.46|68
1722221700000|2024-07-29 02:55:00|72.93|72.53|73.22|72.82|73.28|72.88|72.91|72.51|97
1722222000000|2024-07-29 03:00:00|73.23|72.83|73.47|73.07|73.5|73.1|73.21|72.81|99
1722222300000|2024-07-29 03:05:00|73.52|73.12|73.62|73.22|73.72|73.32|73.47|73.07|217
1722222600000|2024-07-29 03:10:00|73.63|73.23|73.47|73.07|73.68|73.28|73.46|73.06|185
1722222900000|2024-07-29 03:15:00|73.48|73.08|73.4|73|73.67|73.27|73.34|72.94|331
1722223200000|2024-07-29 03:20:00|73.41|73.01|73.66|73.26|73.79|73.39|73.38|72.98|109
1722223500000|2024-07-29 03:25:00|73.67|73.27|73.54|73.14|73.7|73.3|73.54|73.14|119
1722223800000|2024-07-29 03:30:00|73.53|73.13|73.63|73.23|73.71|73.31|73.47|73.07|129
1722224100000|2024-07-29 03:35:00|73.65|73.25|73.75|73.35|73.75|73.35|73.57|73.17|80
1722224400000|2024-07-29 03:40:00|73.73|73.33|73.54|73.14|73.84|73.44|73.54|73.14|55
1722224700000|2024-07-29 03:45:00|73.56|73.16|73.31|72.91|73.59|73.19|73.29|72.89|90
1722225000000|2024-07-29 03:50:00|73.3|72.9|73.38|72.98|73.45|73.05|73.29|72.89|96
1722225300000|2024-07-29 03:55:00|73.39|72.99|73.34|72.94|73.5|73.1|73.32|72.92|79
1722225600000|2024-07-29 04:00:00|73.37|72.97|73.61|73.21|73.63|73.23|73.37|72.97|65
1722225900000|2024-07-29 04:05:00|73.6|73.2|73.51|73.11|73.65|73.25|73.5|73.1|99
1722226200000|2024-07-29 04:10:00|73.52|73.12|73.31|72.91|73.52|73.12|73.3|72.9|76
1722226500000|2024-07-29 04:15:00|73.33|72.93|73.2|72.8|73.36|72.96|73.16|72.76|143
1722226800000|2024-07-29 04:20:00|73.21|72.81|73.28|72.88|73.29|72.89|73.18|72.78|116
1722227100000|2024-07-29 04:25:00|73.29|72.89|73.44|73.04|73.45|73.05|73.26|72.86|59
1722227400000|2024-07-29 04:30:00|73.43|73.03|73.31|72.91|73.47|73.07|73.31|72.91|106
1722227700000|2024-07-29 04:35:00|73.3|72.9|73.32|72.92|73.36|72.96|73.27|72.87|89
1722228000000|2024-07-29 04:40:00|73.31|72.91|73.29|72.89|73.39|72.99|73.25|72.85|64
1722228300000|2024-07-29 04:45:00|73.3|72.9|73.28|72.88|73.33|72.93|73.23|72.83|83
1722228600000|2024-07-29 04:50:00|73.29|72.89|73.46|73.06|73.52|73.12|73.29|72.89|87
1722228900000|2024-07-29 04:55:00|73.45|73.05|73.59|73.19|73.59|73.19|73.4|73|78
1722229200000|2024-07-29 05:00:00|73.61|73.21|73.67|73.27|73.69|73.29|73.59|73.19|45
1722229500000|2024-07-29 05:05:00|73.66|73.26|73.52|73.12|73.68|73.28|73.52|73.12|66
1722229800000|2024-07-29 05:10:00|73.53|73.13|73.67|73.27|73.68|73.28|73.52|73.12|46
1722230100000|2024-07-29 05:15:00|73.68|73.28|73.73|73.33|73.73|73.33|73.65|73.25|36
1722230400000|2024-07-29 05:20:00|73.74|73.34|73.73|73.33|73.75|73.35|73.71|73.31|38
1722230700000|2024-07-29 05:25:00|73.71|73.31|73.7|73.3|73.74|73.34|73.69|73.29|30
1722231000000|2024-07-29 05:30:00|73.69|73.29|73.72|73.32|73.74|73.34|73.69|73.29|73
1722231300000|2024-07-29 05:35:00|73.71|73.31|73.81|73.41|73.81|73.41|73.71|73.31|20
1722231600000|2024-07-29 05:40:00|73.82|73.42|73.76|73.36|73.9|73.5|73.74|73.34|66
1722231900000|2024-07-29 05:45:00|73.77|73.37|73.74|73.34|73.82|73.42|73.74|73.34|39
1722232200000|2024-07-29 05:50:00|73.75|73.35|73.77|73.37|73.79|73.39|73.73|73.33|27
1722232500000|2024-07-29 05:55:00|73.76|73.36|73.73|73.33|73.8|73.4|73.73|73.33|81
1722232800000|2024-07-29 06:00:00|73.74|73.34|73.78|73.38|73.82|73.42|73.74|73.34|141
1722233100000|2024-07-29 06:05:00|73.76|73.36|73.74|73.34|73.79|73.39|73.73|73.33|115
1722233400000|2024-07-29 06:10:00|73.75|73.35|73.71|73.31|73.76|73.36|73.67|73.27|146
1722233700000|2024-07-29 06:15:00|73.7|73.3|73.75|73.35|73.78|73.38|73.7|73.3|165
1722234000000|2024-07-29 06:20:00|73.76|73.36|73.74|73.34|73.81|73.41|73.71|73.31|112
1722234300000|2024-07-29 06:25:00|73.73|73.33|73.81|73.41|73.82|73.42|73.73|73.33|79
1722234600000|2024-07-29 06:30:00|73.79|73.39|73.78|73.38|73.82|73.42|73.77|73.37|56
1722234900000|2024-07-29 06:35:00|73.79|73.39|73.79|73.39|73.8|73.4|73.78|73.38|35
1722235200000|2024-07-29 06:40:00|73.78|73.38|73.82|73.42|73.82|73.42|73.78|73.38|27
1722235500000|2024-07-29 06:45:00|73.83|73.43|73.79|73.39|73.83|73.43|73.77|73.37|45
1722235800000|2024-07-29 06:50:00|73.8|73.4|73.76|73.36|73.8|73.4|73.76|73.36|49
1722236100000|2024-07-29 06:55:00|73.77|73.37|73.76|73.36|73.79|73.39|73.75|73.35|46
1722236400000|2024-07-29 07:00:00|73.77|73.37|73.76|73.36|73.79|73.39|73.76|73.36|53
1722236700000|2024-07-29 07:05:00|73.77|73.37|73.76|73.36|73.79|73.39|73.74|73.34|22
1722237000000|2024-07-29 07:10:00|73.75|73.35|73.76|73.36|73.78|73.38|73.75|73.35|49
1722237300000|2024-07-29 07:15:00|73.75|73.35|73.79|73.39|73.79|73.39|73.73|73.33|54
1722237600000|2024-07-29 07:20:00|73.8|73.4|73.78|73.38|73.8|73.4|73.73|73.33|66
1722237900000|2024-07-29 07:25:00|73.8|73.4|73.82|73.42|73.83|73.43|73.77|73.37|29
1722238200000|2024-07-29 07:30:00|73.83|73.43|73.82|73.42|73.84|73.44|73.79|73.39|45
1722238500000|2024-07-29 07:35:00|73.83|73.43|74.47|74.07|74.66|74.26|73.8|73.4|79
1722238800000|2024-07-29 07:40:00|74.48|74.08|75.02|74.62|75.02|74.62|74.47|74.07|351
1722239100000|2024-07-29 07:45:00|75.06|74.66|75.15|74.75|75.18|74.78|74.91|74.51|302
1722239400000|2024-07-29 07:50:00|75.16|74.76|75.07|74.67|75.18|74.78|74.78|74.38|332
1722239700000|2024-07-29 07:55:00|75.08|74.68|75.11|74.71|75.25|74.85|75.03|74.63|149
1722240000000|2024-07-29 08:00:00|75.14|74.74|75.15|74.75|75.37|74.97|75.09|74.69|268
1722240300000|2024-07-29 08:05:00|75.14|74.74|75.11|74.71|75.22|74.82|74.97|74.57|267
1722240600000|2024-07-29 08:10:00|75.09|74.69|75.01|74.61|75.15|74.75|74.99|74.59|186
1722240900000|2024-07-29 08:15:00|75|74.6|74.92|74.52|75.03|74.63|74.84|74.44|187
1722241200000|2024-07-29 08:20:00|74.91|74.51|74.81|74.41|75.01|74.61|74.8|74.4|242
1722241500000|2024-07-29 08:25:00|74.8|74.4|74.83|74.43|75.04|74.64|74.8|74.4|204
1722241800000|2024-07-29 08:30:00|74.82|74.42|74.75|74.35|74.87|74.47|74.74|74.34|181
1722242100000|2024-07-29 08:35:00|74.74|74.34|74.91|74.51|74.93|74.53|74.71|74.31|140
1722242400000|2024-07-29 08:40:00|74.93|74.53|74.88|74.48|74.93|74.53|74.73|74.33|230
1722242700000|2024-07-29 08:45:00|74.89|74.49|74.96|74.56|75.04|74.64|74.84|74.44|237
1722243000000|2024-07-29 08:50:00|74.95|74.55|74.78|74.38|74.96|74.56|74.76|74.36|213
1722243300000|2024-07-29 08:55:00|74.79|74.39|74.81|74.41|74.86|74.46|74.76|74.36|154
1722243600000|2024-07-29 09:00:00|74.82|74.42|75.16|74.76|75.17|74.77|74.8|74.4|112
1722243900000|2024-07-29 09:05:00|75.17|74.77|75.22|74.82|75.27|74.87|75.14|74.74|107
1722244200000|2024-07-29 09:10:00|75.21|74.81|75.19|74.79|75.27|74.87|75.18|74.78|191
1722244500000|2024-07-29 09:15:00|75.18|74.78|75.42|75.02|75.48|75.08|75.18|74.78|95
1722244800000|2024-07-29 09:20:00|75.41|75.01|75.31|74.91|75.48|75.08|75.26|74.86|147
1722245100000|2024-07-29 09:25:00|75.3|74.9|75.35|74.95|75.5|75.1|75.27|74.87|133
1722245400000|2024-07-29 09:30:00|75.36|74.96|75.41|75.01|75.49|75.09|75.35|74.95|200
1722245700000|2024-07-29 09:35:00|75.4|75|75.56|75.16|75.6|75.2|75.4|75|128
1722246000000|2024-07-29 09:40:00|75.55|75.15|75.53|75.13|75.61|75.21|75.4|75|174
1722246300000|2024-07-29 09:45:00|75.52|75.12|75.68|75.28|75.7|75.3|75.48|75.08|212
1722246600000|2024-07-29 09:50:00|75.69|75.29|75.61|75.21|75.7|75.3|75.53|75.13|253
1722246900000|2024-07-29 09:55:00|75.6|75.2|75.76|75.36|75.77|75.37|75.56|75.16|99
1722247200000|2024-07-29 10:00:00|75.78|75.38|75.96|75.56|75.98|75.58|75.73|75.33|135
1722247500000|2024-07-29 10:05:00|75.97|75.57|75.89|75.49|76|75.6|75.76|75.36|267
1722247800000|2024-07-29 10:10:00|75.88|75.48|75.97|75.57|75.98|75.58|75.75|75.35|145
1722248100000|2024-07-29 10:15:00|75.98|75.58|76.09|75.69|76.11|75.71|75.98|75.58|63
1722248400000|2024-07-29 10:20:00|76.1|75.7|76.34|75.94|76.39|75.99|76.03|75.63|130
1722248700000|2024-07-29 10:25:00|76.33|75.93|76.66|76.26|76.66|76.26|76.28|75.88|178
1722249000000|2024-07-29 10:30:00|76.67|76.27|76.71|76.31|76.96|76.56|76.52|76.12|276
1722249300000|2024-07-29 10:35:00|76.72|76.32|76.41|76.01|76.78|76.38|76.38|75.98|337
1722249600000|2024-07-29 10:40:00|76.4|76|76.47|76.07|76.5|76.1|76.28|75.88|241
1722249900000|2024-07-29 10:45:00|76.46|76.06|76.35|75.95|76.57|76.17|76.34|75.94|250
1722250200000|2024-07-29 10:50:00|76.36|75.96|76.38|75.98|76.41|76.01|76.25|75.85|198
1722250500000|2024-07-29 10:55:00|76.37|75.97|76.4|76|76.46|76.06|76.25|75.85|225
1722250800000|2024-07-29 11:00:00|76.42|76.02|76.46|76.06|76.55|76.15|76.33|75.93|145
1722251100000|2024-07-29 11:05:00|76.47|76.07|76.37|75.97|76.52|76.12|76.25|75.85|197
1722251400000|2024-07-29 11:10:00|76.39|75.99|76.22|75.82|76.44|76.04|76.15|75.75|130
1722251700000|2024-07-29 11:15:00|76.23|75.83|76.25|75.85|76.29|75.89|76.2|75.8|160
1722252000000|2024-07-29 11:20:00|76.26|75.86|76.25|75.85|76.28|75.88|76.24|75.84|146
1722252300000|2024-07-29 11:25:00|76.24|75.84|76.24|75.84|76.26|75.86|76.18|75.78|125
1722252600000|2024-07-29 11:30:00|76.23|75.83|76.26|75.86|76.29|75.89|76.2|75.8|80
1722252900000|2024-07-29 11:35:00|76.25|75.85|75.97|75.57|76.26|75.86|75.95|75.55|194
1722253200000|2024-07-29 11:40:00|75.99|75.59|75.95|75.55|76.08|75.68|75.88|75.48|135
1722253500000|2024-07-29 11:45:00|75.96|75.56|75.93|75.53|75.99|75.59|75.88|75.48|140
1722253800000|2024-07-29 11:50:00|75.94|75.54|76.02|75.62|76.07|75.67|75.94|75.54|90
1722254100000|2024-07-29 11:55:00|76.03|75.63|76.01|75.61|76.05|75.65|75.92|75.52|111
1722254400000|2024-07-29 12:00:00|76.02|75.62|76.1|75.7|76.14|75.74|76.01|75.61|144
1722254700000|2024-07-29 12:05:00|76.09|75.69|75.95|75.55|76.09|75.69|75.94|75.54|69
1722255000000|2024-07-29 12:10:00|75.94|75.54|76.11|75.71|76.12|75.72|75.92|75.52|85
1722255300000|2024-07-29 12:15:00|76.1|75.7|76.19|75.79|76.19|75.79|76.04|75.64|114
1722255600000|2024-07-29 12:20:00|76.18|75.78|76.14|75.74|76.19|75.79|76.1|75.7|90
1722255900000|2024-07-29 12:25:00|76.15|75.75|76.26|75.86|76.28|75.88|76.12|75.72|78
1722256200000|2024-07-29 12:30:00|76.27|75.87|76.28|75.88|76.29|75.89|76.26|75.86|49
1722256500000|2024-07-29 12:35:00|76.3|75.9|76.51|76.11|76.55|76.15|76.3|75.9|149
1722256800000|2024-07-29 12:40:00|76.5|76.1|76.56|76.16|76.58|76.18|76.34|75.94|96
1722257100000|2024-07-29 12:45:00|76.55|76.15|76.49|76.09|76.55|76.15|76.3|75.9|139
1722257400000|2024-07-29 12:50:00|76.5|76.1|76.46|76.06|76.54|76.14|76.38|75.98|170
1722257700000|2024-07-29 12:55:00|76.47|76.07|76.46|76.06|76.54|76.14|76.43|76.03|62
1722258000000|2024-07-29 13:00:00|76.44|76.04|76.51|76.11|76.58|76.18|76.44|76.04|98
1722258300000|2024-07-29 13:05:00|76.53|76.13|76.34|75.94|76.64|76.24|76.28|75.88|236
1722258600000|2024-07-29 13:10:00|76.35|75.95|76.04|75.64|76.46|76.06|75.77|75.37|359
1722258900000|2024-07-29 13:15:00|76.05|75.65|76.48|76.08|76.57|76.17|75.84|75.44|203
1722259200000|2024-07-29 13:20:00|76.47|76.07|76.48|76.08|76.59|76.19|76.42|76.02|192
1722259500000|2024-07-29 13:25:00|76.49|76.09|76.29|75.89|76.54|76.14|76.24|75.84|184
1722259800000|2024-07-29 13:30:00|76.3|75.9|76.36|75.96|76.43|76.03|76.18|75.78|279
1722260100000|2024-07-29 13:35:00|76.37|75.97|76.5|76.1|76.56|76.16|76.25|75.85|242
1722260400000|2024-07-29 13:40:00|76.49|76.09|76.38|75.98|76.51|76.11|76.38|75.98|130
1722260700000|2024-07-29 13:45:00|76.36|75.96|76.13|75.73|76.47|76.07|76.09|75.69|272
1722261000000|2024-07-29 13:50:00|76.14|75.74|75.96|75.56|76.15|75.75|75.96|75.56|189
1722261300000|2024-07-29 13:55:00|75.95|75.55|75.92|75.52|76.15|75.75|75.88|75.48|240
1722261600000|2024-07-29 14:00:00|75.91|75.51|75.62|75.22|76.05|75.65|75.49|75.09|211
1722261900000|2024-07-29 14:05:00|75.61|75.21|75.81|75.41|75.89|75.49|75.57|75.17|253
1722262200000|2024-07-29 14:10:00|75.82|75.42|75.7|75.3|75.86|75.46|75.61|75.21|288
1722262500000|2024-07-29 14:15:00|75.69|75.29|75.89|75.49|76.05|75.65|75.69|75.29|162
1722262800000|2024-07-29 14:20:00|75.88|75.48|75.95|75.55|75.96|75.56|75.8|75.4|268
1722263100000|2024-07-29 14:25:00|75.94|75.54|75.78|75.38|75.94|75.54|75.66|75.26|275
1722263400000|2024-07-29 14:30:00|75.77|75.37|75.77|75.37|75.92|75.52|75.66|75.26|191
1722263700000|2024-07-29 14:35:00|75.78|75.38|75.95|75.55|75.99|75.59|75.71|75.31|151
1722264000000|2024-07-29 14:40:00|75.94|75.54|76.23|75.83|76.36|75.96|75.93|75.53|154
1722264300000|2024-07-29 14:45:00|76.22|75.82|75.91|75.51|76.22|75.82|75.76|75.36|311
1722264600000|2024-07-29 14:50:00|75.93|75.53|75.82|75.42|76.06|75.66|75.79|75.39|338
1722264900000|2024-07-29 14:55:00|75.81|75.41|75.8|75.4|75.88|75.48|75.66|75.26|235
1722265200000|2024-07-29 15:00:00|75.79|75.39|75.97|75.57|75.99|75.59|75.7|75.3|239
1722265500000|2024-07-29 15:05:00|75.98|75.58|75.69|75.29|76|75.6|75.59|75.19|243
1722265800000|2024-07-29 15:10:00|75.7|75.3|75.63|75.23|75.7|75.3|75.47|75.07|262
1722266100000|2024-07-29 15:15:00|75.65|75.25|75.15|74.75|75.65|75.25|75.12|74.72|298
1722266400000|2024-07-29 15:20:00|75.16|74.76|75.09|74.69|75.34|74.94|74.98|74.58|295
1722266700000|2024-07-29 15:25:00|75.1|74.7|75.46|75.06|75.53|75.13|75.02|74.62|186
1722267000000|2024-07-29 15:30:00|75.45|75.05|74.89|74.49|75.47|75.07|74.74|74.34|250
1722267300000|2024-07-29 15:35:00|74.9|74.5|75.07|74.67|75.07|74.67|74.7|74.3|209
1722267600000|2024-07-29 15:40:00|75.08|74.68|75.07|74.67|75.1|74.7|74.93|74.53|166
1722267900000|2024-07-29 15:45:00|75.08|74.68|74.9|74.5|75.08|74.68|74.83|74.43|196
1722268200000|2024-07-29 15:50:00|74.89|74.49|74.84|74.44|74.98|74.58|74.83|74.43|160
1722268500000|2024-07-29 15:55:00|74.85|74.45|74.76|74.36|74.87|74.47|74.76|74.36|127
1722268800000|2024-07-29 16:00:00|74.75|74.35|74.74|74.34|74.86|74.46|74.61|74.21|216
1722269100000|2024-07-29 16:05:00|74.73|74.33|74.8|74.4|74.88|74.48|74.72|74.32|204
1722269400000|2024-07-29 16:10:00|74.79|74.39|74.91|74.51|74.94|74.54|74.64|74.24|234
1722269700000|2024-07-29 16:15:00|74.89|74.49|74.76|74.36|74.95|74.55|74.75|74.35|214
1722270000000|2024-07-29 16:20:00|74.75|74.35|74.54|74.14|74.75|74.35|74.51|74.11|301
1722270300000|2024-07-29 16:25:00|74.53|74.13|74.37|73.97|74.55|74.15|74.34|73.94|319
1722270600000|2024-07-29 16:30:00|74.38|73.98|74.28|73.88|74.41|74.01|73.88|73.48|493
1722270900000|2024-07-29 16:35:00|74.27|73.87|74.43|74.03|74.43|74.03|74.14|73.74|386
1722271200000|2024-07-29 16:40:00|74.44|74.04|74.29|73.89|74.47|74.07|74.18|73.78|303
1722271500000|2024-07-29 16:45:00|74.28|73.88|74.34|73.94|74.63|74.23|74.24|73.84|277
1722271800000|2024-07-29 16:50:00|74.35|73.95|74.52|74.12|74.52|74.12|74.3|73.9|101
1722272100000|2024-07-29 16:55:00|74.55|74.15|74.33|73.93|74.56|74.16|74.33|73.93|157
1722272400000|2024-07-29 17:00:00|74.35|73.95|74.55|74.15|74.56|74.16|74.16|73.76|328
1722272700000|2024-07-29 17:05:00|74.54|74.14|74.72|74.32|74.82|74.42|74.47|74.07|195
1722273000000|2024-07-29 17:10:00|74.73|74.33|74.78|74.38|74.85|74.45|74.65|74.25|221
1722273300000|2024-07-29 17:15:00|74.77|74.37|74.51|74.11|74.77|74.37|74.48|74.08|256
1722273600000|2024-07-29 17:20:00|74.5|74.1|74.65|74.25|74.66|74.26|74.41|74.01|177
1722273900000|2024-07-29 17:25:00|74.64|74.24|74.57|74.17|74.66|74.26|74.51|74.11|176
1722274200000|2024-07-29 17:30:00|74.56|74.16|74.14|73.74|74.58|74.18|74.13|73.73|250
1722274500000|2024-07-29 17:35:00|74.13|73.73|73.23|72.83|74.16|73.76|73.14|72.74|322
1722274800000|2024-07-29 17:40:00|73.24|72.84|73.59|73.19|73.6|73.2|73.24|72.84|179
1722275100000|2024-07-29 17:45:00|73.6|73.2|73.72|73.32|73.94|73.54|73.59|73.19|232
1722275400000|2024-07-29 17:50:00|73.73|73.33|73.65|73.25|73.89|73.49|73.64|73.24|164
1722275700000|2024-07-29 17:55:00|73.66|73.26|73.72|73.32|73.73|73.33|73.58|73.18|130
1722276000000|2024-07-29 18:00:00|73.71|73.31|73.8|73.4|73.88|73.48|73.61|73.21|243
1722276300000|2024-07-29 18:05:00|73.79|73.39|73.94|73.54|74.06|73.66|73.76|73.36|147
1722276600000|2024-07-29 18:10:00|73.95|73.55|74|73.6|74.01|73.61|73.84|73.44|184
1722276900000|2024-07-29 18:15:00|73.99|73.59|74.07|73.67|74.07|73.67|73.79|73.39|168
1722277200000|2024-07-29 18:20:00|74.08|73.68|74.24|73.84|74.31|73.91|74.06|73.66|95
1722277500000|2024-07-29 18:25:00|74.25|73.85|74.15|73.75|74.3|73.9|74.1|73.7|187
1722277800000|2024-07-29 18:30:00|74.16|73.76|73.97|73.57|74.21|73.81|73.96|73.56|189
1722278100000|2024-07-29 18:35:00|73.98|73.58|74.15|73.75|74.19|73.79|73.97|73.57|137
1722278400000|2024-07-29 18:40:00|74.14|73.74|74.22|73.82|74.29|73.89|74.13|73.73|80
1722278700000|2024-07-29 18:45:00|74.21|73.81|74.24|73.84|74.32|73.92|74.15|73.75|214
1722279000000|2024-07-29 18:50:00|74.23|73.83|74.24|73.84|74.27|73.87|74.16|73.76|211
1722279300000|2024-07-29 18:55:00|74.25|73.85|74.35|73.95|74.35|73.95|74.23|73.83|85
1722279600000|2024-07-29 19:00:00|74.34|73.94|74.26|73.86|74.34|73.94|74.14|73.74|148
1722279900000|2024-07-29 19:05:00|74.25|73.85|74.32|73.92|74.33|73.93|74.25|73.85|90
1722280200000|2024-07-29 19:10:00|74.33|73.93|74.3|73.9|74.4|74|74.22|73.82|116
1722280500000|2024-07-29 19:15:00|74.29|73.89|74.32|73.92|74.33|73.93|74.18|73.78|160
1722280800000|2024-07-29 19:20:00|74.33|73.93|73.98|73.58|74.34|73.94|73.97|73.57|179
1722281100000|2024-07-29 19:25:00|73.99|73.59|74.04|73.64|74.11|73.71|73.97|73.57|104
1722281400000|2024-07-29 19:30:00|74.05|73.65|73.98|73.58|74.07|73.67|73.97|73.57|170
1722281700000|2024-07-29 19:35:00|73.99|73.59|74.25|73.85|74.28|73.88|73.96|73.56|92
1722282000000|2024-07-29 19:40:00|74.27|73.87|74.27|73.87|74.31|73.91|74.22|73.82|113
1722282300000|2024-07-29 19:45:00|74.26|73.86|74.24|73.84|74.35|73.95|74.18|73.78|78
1722282600000|2024-07-29 19:50:00|74.25|73.85|74.19|73.79|74.26|73.86|74.18|73.78|93
1722282900000|2024-07-29 19:55:00|74.18|73.78|74.3|73.9|74.33|73.93|74.16|73.76|73
1722283200000|2024-07-29 20:00:00|74.31|73.91|74.35|73.95|74.4|74|74.22|73.82|119
1722283500000|2024-07-29 20:05:00|74.34|73.94|74.31|73.91|74.38|73.98|74.23|73.83|92
1722283800000|2024-07-29 20:10:00|74.32|73.92|74.36|73.96|74.41|74.01|74.26|73.86|89
1722284100000|2024-07-29 20:15:00|74.35|73.95|74.31|73.91|74.39|73.99|74.24|73.84|69
1722284400000|2024-07-29 20:20:00|74.3|73.9|74.33|73.93|74.39|73.99|74.17|73.77|101
1722284700000|2024-07-29 20:25:00|74.34|73.94|74.42|74.02|74.44|74.04|74.34|73.94|47
1722285000000|2024-07-29 20:30:00|74.41|74.01|74.34|73.94|74.45|74.05|74.31|73.91|73
1722285300000|2024-07-29 20:35:00|74.35|73.95|74.31|73.91|74.39|73.99|74.29|73.89|60
1722285600000|2024-07-29 20:40:00|74.3|73.9|74.33|73.93|74.34|73.94|74.28|73.88|49
1722285900000|2024-07-29 20:45:00|74.32|73.92|74.4|74|74.41|74.01|74.22|73.82|65
1722286200000|2024-07-29 20:50:00|74.39|73.99|74.55|74.15|74.55|74.15|74.38|73.98|81
1722286500000|2024-07-29 20:55:00|74.54|74.14|74.56|74.16|74.61|74.21|74.54|74.14|41
1722286800000|2024-07-29 21:00:00|74.57|74.17|74.5|74.1|74.57|74.17|74.45|74.05|86
1722287100000|2024-07-29 21:05:00|74.51|74.11|74.36|73.96|74.58|74.18|74.33|73.93|78
1722287400000|2024-07-29 21:10:00|74.35|73.95|74.16|73.76|74.37|73.97|74.13|73.73|98
1722287700000|2024-07-29 21:15:00|74.17|73.77|74.22|73.82|74.25|73.85|74.13|73.73|138
1722288000000|2024-07-29 21:20:00|74.21|73.81|73.97|73.57|74.21|73.81|73.93|73.53|77
1722288300000|2024-07-29 21:25:00|73.98|73.58|73.87|73.47|74.05|73.65|73.82|73.42|74
1722288600000|2024-07-29 21:30:00|73.88|73.48|74.04|73.64|74.06|73.66|73.88|73.48|35
1722288900000|2024-07-29 21:35:00|74.05|73.65|74.15|73.75|74.15|73.75|74.05|73.65|23
1722289200000|2024-07-29 21:40:00|74.16|73.76|74.22|73.82|74.26|73.86|74.16|73.76|79
1722289500000|2024-07-29 21:45:00|74.23|73.83|74.19|73.79|74.23|73.83|74.19|73.79|31
1722289800000|2024-07-29 21:50:00|74.18|73.78|74.09|73.69|74.19|73.79|74.08|73.68|54
1722290100000|2024-07-29 21:55:00|74.1|73.7|74.3|73.9|74.31|73.91|74.1|73.7|87
1722290400000|2024-07-29 22:00:00|74.28|73.88|74.14|73.74|74.29|73.89|74.11|73.71|76
1722290700000|2024-07-29 22:05:00|74.13|73.73|74.19|73.79|74.19|73.79|74.03|73.63|49
1722291000000|2024-07-29 22:10:00|74.2|73.8|74.26|73.86|74.33|73.93|74.2|73.8|167
1722291300000|2024-07-29 22:15:00|74.25|73.85|74.27|73.87|74.32|73.92|74.19|73.79|131
1722291600000|2024-07-29 22:20:00|74.28|73.88|74.33|73.93|74.35|73.95|74.25|73.85|41
1722291900000|2024-07-29 22:25:00|74.32|73.92|74.24|73.84|74.36|73.96|74.23|73.83|77
1722292200000|2024-07-29 22:30:00|74.25|73.85|74.3|73.9|74.33|73.93|74.24|73.84|48
1722292500000|2024-07-29 22:35:00|74.29|73.89|74.25|73.85|74.3|73.9|74.24|73.84|62
1722292800000|2024-07-29 22:40:00|74.24|73.84|74.25|73.85|74.29|73.89|74.21|73.81|117
1722293100000|2024-07-29 22:45:00|74.26|73.86|74.12|73.72|74.26|73.86|74.07|73.67|91
1722293400000|2024-07-29 22:50:00|74.14|73.74|74.05|73.65|74.2|73.8|74.05|73.65|42
1722293700000|2024-07-29 22:55:00|74.06|73.66|74.08|73.68|74.13|73.73|74.05|73.65|39
1722294000000|2024-07-29 23:00:00|74.09|73.69|74.11|73.71|74.2|73.8|74.05|73.65|68
1722294300000|2024-07-29 23:05:00|74.1|73.7|74.08|73.68|74.2|73.8|74.03|73.63|158
1722294600000|2024-07-29 23:10:00|74.06|73.66|73.97|73.57|74.22|73.82|73.95|73.55|161
1722294900000|2024-07-29 23:15:00|73.98|73.58|73.98|73.58|74.09|73.69|73.75|73.35|184
1722295200000|2024-07-29 23:20:00|73.97|73.57|74.16|73.76|74.16|73.76|73.94|73.54|132
1722295500000|2024-07-29 23:25:00|74.17|73.77|74.26|73.86|74.28|73.88|74.13|73.73|122
1722295800000|2024-07-29 23:30:00|74.25|73.85|74.34|73.94|74.38|73.98|74.23|73.83|69
1722296100000|2024-07-29 23:35:00|74.33|73.93|74.23|73.83|74.37|73.97|74.18|73.78|202
1722296400000|2024-07-29 23:40:00|74.22|73.82|73.99|73.59|74.22|73.82|73.99|73.59|118
1722296700000|2024-07-29 23:45:00|73.98|73.58|73.96|73.56|74.03|73.63|73.9|73.5|101
1722297000000|2024-07-29 23:50:00|73.94|73.54|73.93|73.53|74.06|73.66|73.86|73.46|143
1722297300000|2024-07-29 23:55:00|73.92|73.52|73.89|73.49|74|73.6|73.88|73.48|82
1722297600000|2024-07-30 00:00:00|73.88|73.48|73.93|73.53|73.95|73.55|73.81|73.41|177
1722297900000|2024-07-30 00:05:00|73.91|73.51|74.13|73.73|74.13|73.73|73.86|73.46|138
1722298200000|2024-07-30 00:10:00|74.16|73.76|74.07|73.67|74.25|73.85|73.95|73.55|227
1722298500000|2024-07-30 00:15:00|74.08|73.68|73.96|73.56|74.23|73.83|73.95|73.55|323
1722298800000|2024-07-30 00:20:00|73.94|73.54|73.86|73.46|73.96|73.56|73.41|73.01|496
1722299100000|2024-07-30 00:25:00|73.91|73.51|74.14|73.74|74.16|73.76|73.78|73.38|278
1722299400000|2024-07-30 00:30:00|74.13|73.73|74.33|73.93|74.33|73.93|74.02|73.62|240
1722299700000|2024-07-30 00:35:00|74.32|73.92|74.33|73.93|74.34|73.94|74.18|73.78|192
1722300000000|2024-07-30 00:40:00|74.32|73.92|74.52|74.12|74.55|74.15|74.28|73.88|79
1722300300000|2024-07-30 00:45:00|74.51|74.11|74.39|73.99|74.57|74.17|74.31|73.91|263
1722300600000|2024-07-30 00:50:00|74.38|73.98|74.47|74.07|74.58|74.18|74.32|73.92|226
1722300900000|2024-07-30 00:55:00|74.48|74.08|74.53|74.13|74.58|74.18|74.44|74.04|127
1722301200000|2024-07-30 01:00:00|74.51|74.11|74.52|74.12|74.58|74.18|74.41|74.01|182
1722301500000|2024-07-30 01:05:00|74.51|74.11|74.43|74.03|74.51|74.11|74.37|73.97|218
1722301800000|2024-07-30 01:10:00|74.4|74|74.54|74.14|74.56|74.16|74.36|73.96|182
1722302100000|2024-07-30 01:15:00|74.53|74.13|74.53|74.13|74.58|74.18|74.46|74.06|243
1722302400000|2024-07-30 01:20:00|74.51|74.11|74.7|74.3|74.72|74.32|74.47|74.07|174
1722302700000|2024-07-30 01:25:00|74.69|74.29|74.51|74.11|74.75|74.35|74.51|74.11|134
1722303000000|2024-07-30 01:30:00|74.5|74.1|74.55|74.15|74.65|74.25|74.5|74.1|173
1722303300000|2024-07-30 01:35:00|74.56|74.16|74.43|74.03|74.58|74.18|74.42|74.02|195
1722303600000|2024-07-30 01:40:00|74.44|74.04|74.26|73.86|74.47|74.07|74.24|73.84|209
1722303900000|2024-07-30 01:45:00|74.25|73.85|74.03|73.63|74.31|73.91|74.02|73.62|235
1722304200000|2024-07-30 01:50:00|74.04|73.64|74|73.6|74.07|73.67|73.8|73.4|226
1722304500000|2024-07-30 01:55:00|74.01|73.61|73.79|73.39|74.01|73.61|73.77|73.37|139
1722304800000|2024-07-30 02:00:00|73.78|73.38|73.83|73.43|73.96|73.56|73.76|73.36|185
1722305100000|2024-07-30 02:05:00|73.84|73.44|74.03|73.63|74.04|73.64|73.79|73.39|183
1722305400000|2024-07-30 02:10:00|74.02|73.62|73.93|73.53|74.04|73.64|73.89|73.49|142
1722305700000|2024-07-30 02:15:00|73.94|73.54|73.77|73.37|73.96|73.56|73.71|73.31|243
1722306000000|2024-07-30 02:20:00|73.76|73.36|73.39|72.99|73.76|73.36|73.37|72.97|238
1722306300000|2024-07-30 02:25:00|73.4|73|73.37|72.97|73.5|73.1|73.28|72.88|215
1722306600000|2024-07-30 02:30:00|73.36|72.96|73.33|72.93|73.55|73.15|73.31|72.91|203
1722306900000|2024-07-30 02:35:00|73.34|72.94|73.44|73.04|73.48|73.08|73.28|72.88|286
1722307200000|2024-07-30 02:40:00|73.46|73.06|73.36|72.96|73.48|73.08|73.34|72.94|199
1722307500000|2024-07-30 02:45:00|73.34|72.94|73.55|73.15|73.56|73.16|73.34|72.94|193
1722307800000|2024-07-30 02:50:00|73.56|73.16|73.64|73.24|73.77|73.37|73.54|73.14|180
1722308100000|2024-07-30 02:55:00|73.65|73.25|73.79|73.39|73.79|73.39|73.63|73.23|112
1722308400000|2024-07-30 03:00:00|73.79|73.39|73.85|73.45|73.86|73.46|73.7|73.3|107
1722308700000|2024-07-30 03:05:00|73.84|73.44|73.95|73.55|73.96|73.56|73.79|73.39|176
1722309000000|2024-07-30 03:10:00|73.94|73.54|74.03|73.63|74.11|73.71|73.94|73.54|74
1722309300000|2024-07-30 03:15:00|74.02|73.62|73.87|73.47|74.03|73.63|73.79|73.39|123
1722309600000|2024-07-30 03:20:00|73.88|73.48|74.01|73.61|74.04|73.64|73.85|73.45|80
1722309900000|2024-07-30 03:25:00|74.02|73.62|74.05|73.65|74.07|73.67|73.95|73.55|50
1722310200000|2024-07-30 03:30:00|74.05|73.65|74.06|73.66|74.07|73.67|73.98|73.58|115
1722310500000|2024-07-30 03:35:00|74.07|73.67|74.07|73.67|74.1|73.7|74.01|73.61|129
1722310800000|2024-07-30 03:40:00|74.08|73.68|74.17|73.77|74.2|73.8|74.04|73.64|86
1722311100000|2024-07-30 03:45:00|74.17|73.77|74.22|73.82|74.25|73.85|74.17|73.77|46
1722311400000|2024-07-30 03:50:00|74.21|73.81|74.15|73.75|74.23|73.83|74.1|73.7|82
1722311700000|2024-07-30 03:55:00|74.14|73.74|74.14|73.74|74.15|73.75|74.1|73.7|62
1722312000000|2024-07-30 04:00:00|74.13|73.73|74.02|73.62|74.13|73.73|74.02|73.62|76
1722312300000|2024-07-30 04:05:00|74.01|73.61|74.02|73.62|74.03|73.63|73.97|73.57|58
1722312600000|2024-07-30 04:10:00|74.03|73.63|74.18|73.78|74.19|73.79|74.03|73.63|42
1722312900000|2024-07-30 04:15:00|74.17|73.77|74|73.6|74.19|73.79|73.99|73.59|124
1722313200000|2024-07-30 04:20:00|74.01|73.61|74.03|73.63|74.03|73.63|73.94|73.54|76
1722313500000|2024-07-30 04:25:00|74.02|73.62|74.05|73.65|74.06|73.66|74|73.6|44
1722313800000|2024-07-30 04:30:00|74.08|73.68|74.05|73.65|74.08|73.68|74|73.6|62
1722314100000|2024-07-30 04:35:00|74.06|73.66|74.02|73.62|74.06|73.66|73.97|73.57|116
1722314400000|2024-07-30 04:40:00|74.01|73.61|74.04|73.64|74.07|73.67|73.98|73.58|75
1722314700000|2024-07-30 04:45:00|74.03|73.63|73.94|73.54|74.03|73.63|73.91|73.51|135
1722315000000|2024-07-30 04:50:00|73.95|73.55|73.95|73.55|74.02|73.62|73.93|73.53|74
1722315300000|2024-07-30 04:55:00|73.94|73.54|74.1|73.7|74.1|73.7|73.88|73.48|87
1722315600000|2024-07-30 05:00:00|74.11|73.71|74.03|73.63|74.11|73.71|73.91|73.51|215
1722315900000|2024-07-30 05:05:00|74.05|73.65|74.01|73.61|74.05|73.65|73.88|73.48|122
1722316200000|2024-07-30 05:10:00|74|73.6|73.95|73.55|74.02|73.62|73.95|73.55|138
1722316500000|2024-07-30 05:15:00|73.96|73.56|73.82|73.42|74|73.6|73.81|73.41|151
1722316800000|2024-07-30 05:20:00|73.83|73.43|73.72|73.32|73.83|73.43|73.72|73.32|114
1722317100000|2024-07-30 05:25:00|73.73|73.33|73.72|73.32|73.81|73.41|73.71|73.31|116
1722317400000|2024-07-30 05:30:00|73.71|73.31|73.64|73.24|73.75|73.35|73.64|73.24|150
1722317700000|2024-07-30 05:35:00|73.65|73.25|73.61|73.21|73.67|73.27|73.57|73.17|120
1722318000000|2024-07-30 05:40:00|73.6|73.2|73.76|73.36|73.77|73.37|73.59|73.19|52
1722318300000|2024-07-30 05:45:00|73.75|73.35|73.73|73.33|73.86|73.46|73.72|73.32|115
1722318600000|2024-07-30 05:50:00|73.72|73.32|73.65|73.25|73.78|73.38|73.64|73.24|122
1722318900000|2024-07-30 05:55:00|73.66|73.26|73.61|73.21|73.7|73.3|73.59|73.19|128
1722319200000|2024-07-30 06:00:00|73.62|73.22|73.55|73.15|73.62|73.22|73.49|73.09|174
1722319500000|2024-07-30 06:05:00|73.56|73.16|73.63|73.23|73.63|73.23|73.5|73.1|107
1722319800000|2024-07-30 06:10:00|73.62|73.22|73.66|73.26|73.68|73.28|73.61|73.21|102
1722320100000|2024-07-30 06:15:00|73.65|73.25|73.58|73.18|73.66|73.26|73.57|73.17|142
1722320400000|2024-07-30 06:20:00|73.57|73.17|73.63|73.23|73.7|73.3|73.54|73.14|79
1722320700000|2024-07-30 06:25:00|73.61|73.21|73.75|73.35|73.76|73.36|73.61|73.21|50
1722321000000|2024-07-30 06:30:00|73.76|73.36|73.83|73.43|73.88|73.48|73.75|73.35|71
1722321300000|2024-07-30 06:35:00|73.85|73.45|73.74|73.34|73.88|73.48|73.74|73.34|134
1722321600000|2024-07-30 06:40:00|73.73|73.33|73.74|73.34|73.79|73.39|73.7|73.3|103
1722321900000|2024-07-30 06:45:00|73.73|73.33|73.77|73.37|73.83|73.43|73.67|73.27|121
1722322200000|2024-07-30 06:50:00|73.78|73.38|73.82|73.42|73.82|73.42|73.74|73.34|44
1722322500000|2024-07-30 06:55:00|73.81|73.41|73.87|73.47|73.89|73.49|73.81|73.41|37
1722322800000|2024-07-30 07:00:00|73.88|73.48|73.9|73.5|73.92|73.52|73.86|73.46|74
1722323100000|2024-07-30 07:05:00|73.89|73.49|73.97|73.57|73.97|73.57|73.84|73.44|77
1722323400000|2024-07-30 07:10:00|73.98|73.58|74.04|73.64|74.05|73.65|73.97|73.57|46
1722323700000|2024-07-30 07:15:00|74.03|73.63|73.97|73.57|74.2|73.8|73.97|73.57|126
1722324000000|2024-07-30 07:20:00|73.98|73.58|73.88|73.48|74.04|73.64|73.87|73.47|88
1722324300000|2024-07-30 07:25:00|73.89|73.49|73.98|73.58|73.99|73.59|73.85|73.45|71
1722324600000|2024-07-30 07:30:00|73.97|73.57|73.88|73.48|74.01|73.61|73.86|73.46|150
1722324900000|2024-07-30 07:35:00|73.89|73.49|73.99|73.59|74.02|73.62|73.87|73.47|194
1722325200000|2024-07-30 07:40:00|74.01|73.61|74.06|73.66|74.12|73.72|74.01|73.61|120
1722325500000|2024-07-30 07:45:00|74.07|73.67|74.07|73.67|74.14|73.74|74.03|73.63|174
1722325800000|2024-07-30 07:50:00|74.08|73.68|74.11|73.71|74.11|73.71|74.01|73.61|116
1722326100000|2024-07-30 07:55:00|74.09|73.69|74.14|73.74|74.14|73.74|74.07|73.67|44
1722326400000|2024-07-30 08:00:00|74.13|73.73|74.15|73.75|74.2|73.8|74.1|73.7|46
1722326700000|2024-07-30 08:05:00|74.14|73.74|74.1|73.7|74.14|73.74|74.09|73.69|65
1722327000000|2024-07-30 08:10:00|74.11|73.71|74.18|73.78|74.18|73.78|74.06|73.66|58
1722327300000|2024-07-30 08:15:00|74.17|73.77|74.21|73.81|74.24|73.84|74.15|73.75|102
1722327600000|2024-07-30 08:20:00|74.22|73.82|74.06|73.66|74.24|73.84|74.05|73.65|73
1722327900000|2024-07-30 08:25:00|74.07|73.67|74|73.6|74.1|73.7|73.99|73.59|57
1722328200000|2024-07-30 08:30:00|73.99|73.59|74.03|73.63|74.07|73.67|73.95|73.55|61
1722328500000|2024-07-30 08:35:00|74.02|73.62|74.07|73.67|74.07|73.67|73.97|73.57|74
1722328800000|2024-07-30 08:40:00|74.09|73.69|74.08|73.68|74.15|73.75|74.08|73.68|51
1722329100000|2024-07-30 08:45:00|74.09|73.69|74.13|73.73|74.15|73.75|74.04|73.64|84
1722329400000|2024-07-30 08:50:00|74.12|73.72|73.94|73.54|74.13|73.73|73.94|73.54|91
1722329700000|2024-07-30 08:55:00|73.93|73.53|73.91|73.51|73.99|73.59|73.87|73.47|83
1722330000000|2024-07-30 09:00:00|73.92|73.52|74.06|73.66|74.07|73.67|73.91|73.51|25
1722330300000|2024-07-30 09:05:00|74.05|73.65|74.06|73.66|74.07|73.67|73.98|73.58|31
1722330600000|2024-07-30 09:10:00|74.08|73.68|74.13|73.73|74.16|73.76|74.06|73.66|37
1722330900000|2024-07-30 09:15:00|74.12|73.72|73.96|73.56|74.12|73.72|73.92|73.52|106
1722331200000|2024-07-30 09:20:00|73.95|73.55|74.04|73.64|74.06|73.66|73.92|73.52|71
1722331500000|2024-07-30 09:25:00|74.05|73.65|74.05|73.65|74.1|73.7|74.03|73.63|36
1722331800000|2024-07-30 09:30:00|74.06|73.66|73.92|73.52|74.09|73.69|73.92|73.52|80
1722332100000|2024-07-30 09:35:00|73.93|73.53|73.89|73.49|74|73.6|73.86|73.46|115
1722332400000|2024-07-30 09:40:00|73.9|73.5|73.9|73.5|73.93|73.53|73.82|73.42|113
1722332700000|2024-07-30 09:45:00|73.89|73.49|73.8|73.4|73.9|73.5|73.75|73.35|122
1722333000000|2024-07-30 09:50:00|73.79|73.39|73.71|73.31|73.82|73.42|73.66|73.26|119
1722333300000|2024-07-30 09:55:00|73.7|73.3|73.71|73.31|73.76|73.36|73.68|73.28|115
1722333600000|2024-07-30 10:00:00|73.7|73.3|73.72|73.32|73.81|73.41|73.68|73.28|139
1722333900000|2024-07-30 10:05:00|73.71|73.31|73.72|73.32|73.74|73.34|73.6|73.2|137
1722334200000|2024-07-30 10:10:00|73.71|73.31|73.71|73.31|73.79|73.39|73.64|73.24|82
1722334500000|2024-07-30 10:15:00|73.72|73.32|73.67|73.27|73.77|73.37|73.63|73.23|76
1722334800000|2024-07-30 10:20:00|73.68|73.28|73.64|73.24|73.72|73.32|73.63|73.23|124
1722335100000|2024-07-30 10:25:00|73.63|73.23|73.7|73.3|73.7|73.3|73.61|73.21|120
1722335400000|2024-07-30 10:30:00|73.69|73.29|73.81|73.41|73.87|73.47|73.69|73.29|137
1722335700000|2024-07-30 10:35:00|73.82|73.42|73.79|73.39|73.85|73.45|73.74|73.34|143
1722336000000|2024-07-30 10:40:00|73.81|73.41|73.86|73.46|73.92|73.52|73.78|73.38|93
1722336300000|2024-07-30 10:45:00|73.85|73.45|73.83|73.43|73.92|73.52|73.79|73.39|112
1722336600000|2024-07-30 10:50:00|73.84|73.44|73.82|73.42|73.92|73.52|73.79|73.39|101
1722336900000|2024-07-30 10:55:00|73.81|73.41|73.71|73.31|73.82|73.42|73.61|73.21|79
1722337200000|2024-07-30 11:00:00|73.7|73.3|73.67|73.27|73.74|73.34|73.64|73.24|110
1722337500000|2024-07-30 11:05:00|73.68|73.28|73.6|73.2|73.74|73.34|73.6|73.2|95
1722337800000|2024-07-30 11:10:00|73.61|73.21|73.57|73.17|73.63|73.23|73.54|73.14|110
1722338100000|2024-07-30 11:15:00|73.56|73.16|73.72|73.32|73.74|73.34|73.56|73.16|64
1722338400000|2024-07-30 11:20:00|73.71|73.31|73.76|73.36|73.79|73.39|73.69|73.29|32
1722338700000|2024-07-30 11:25:00|73.77|73.37|73.71|73.31|73.77|73.37|73.66|73.26|65
1722339000000|2024-07-30 11:30:00|73.73|73.33|73.66|73.26|73.76|73.36|73.64|73.24|109
1722339300000|2024-07-30 11:35:00|73.67|73.27|73.69|73.29|73.69|73.29|73.58|73.18|94
1722339600000|2024-07-30 11:40:00|73.7|73.3|73.7|73.3|73.73|73.33|73.67|73.27|52
1722339900000|2024-07-30 11:45:00|73.71|73.31|73.81|73.41|73.81|73.41|73.66|73.26|76
1722340200000|2024-07-30 11:50:00|73.82|73.42|73.67|73.27|73.83|73.43|73.65|73.25|115
1722340500000|2024-07-30 11:55:00|73.66|73.26|73.54|73.14|73.67|73.27|73.54|73.14|97
1722340800000|2024-07-30 12:00:00|73.53|73.13|73.65|73.25|73.66|73.26|73.52|73.12|113
1722341100000|2024-07-30 12:05:00|73.66|73.26|73.66|73.26|73.78|73.38|73.65|73.25|46
1722341400000|2024-07-30 12:10:00|73.65|73.25|73.56|73.16|73.69|73.29|73.56|73.16|93
1722341700000|2024-07-30 12:15:00|73.55|73.15|73.57|73.17|73.65|73.25|73.52|73.12|106
1722342000000|2024-07-30 12:20:00|73.58|73.18|73.65|73.25|73.67|73.27|73.57|73.17|54
1722342300000|2024-07-30 12:25:00|73.64|73.24|73.44|73.04|73.66|73.26|73.4|73|161
1722342600000|2024-07-30 12:30:00|73.45|73.05|73.49|73.09|73.55|73.15|73.41|73.01|116
1722342900000|2024-07-30 12:35:00|73.48|73.08|73.67|73.27|73.67|73.27|73.45|73.05|89
1722343200000|2024-07-30 12:40:00|73.68|73.28|73.88|73.48|73.88|73.48|73.61|73.21|168
1722343500000|2024-07-30 12:45:00|73.86|73.46|73.76|73.36|73.88|73.48|73.72|73.32|211
1722343800000|2024-07-30 12:50:00|73.77|73.37|73.85|73.45|73.88|73.48|73.71|73.31|129
1722344100000|2024-07-30 12:55:00|73.84|73.44|73.71|73.31|73.84|73.44|73.68|73.28|153
1722344400000|2024-07-30 13:00:00|73.72|73.32|73.78|73.38|73.78|73.38|73.66|73.26|83
1722344700000|2024-07-30 13:05:00|73.8|73.4|73.76|73.36|73.82|73.42|73.68|73.28|83
1722345000000|2024-07-30 13:10:00|73.77|73.37|73.79|73.39|73.82|73.42|73.77|73.37|15
1722345300000|2024-07-30 13:15:00|73.8|73.4|73.84|73.44|73.84|73.44|73.79|73.39|6
1722345600000|2024-07-30 13:20:00|73.92|73.52|73.75|73.35|73.92|73.52|73.73|73.33|106
1722345900000|2024-07-30 13:25:00|73.74|73.34|73.73|73.33|73.75|73.35|73.67|73.27|103
1722346200000|2024-07-30 13:30:00|73.72|73.32|73.85|73.45|73.87|73.47|73.56|73.16|133
1722346500000|2024-07-30 13:35:00|73.86|73.46|73.72|73.32|74.03|73.63|73.66|73.26|153
1722346800000|2024-07-30 13:40:00|73.75|73.35|73.59|73.19|73.81|73.41|73.56|73.16|179
1722347100000|2024-07-30 13:45:00|73.58|73.18|73.47|73.07|73.64|73.24|73.46|73.06|221
1722347400000|2024-07-30 13:50:00|73.46|73.06|73.31|72.91|73.47|73.07|73.3|72.9|216
1722347700000|2024-07-30 13:55:00|73.32|72.92|73.31|72.91|73.42|73.02|73.3|72.9|65
1722348000000|2024-07-30 14:00:00|73.3|72.9|73.3|72.9|73.36|72.96|73.16|72.76|246
1722348300000|2024-07-30 14:05:00|73.31|72.91|73.41|73.01|73.48|73.08|73.28|72.88|141
1722348600000|2024-07-30 14:10:00|73.4|73|73.5|73.1|73.5|73.1|73.32|72.92|185
1722348900000|2024-07-30 14:15:00|73.49|73.09|73.45|73.05|73.58|73.18|73.42|73.02|219
1722349200000|2024-07-30 14:20:00|73.46|73.06|73.43|73.03|73.54|73.14|73.42|73.02|146
1722349500000|2024-07-30 14:25:00|73.42|73.02|73.37|72.97|73.49|73.09|73.31|72.91|274
1722349800000|2024-07-30 14:30:00|73.36|72.96|73.38|72.98|73.44|73.04|73.34|72.94|200
1722350100000|2024-07-30 14:35:00|73.39|72.99|73.52|73.12|73.54|73.14|73.26|72.86|146
1722350400000|2024-07-30 14:40:00|73.51|73.11|73.46|73.06|73.57|73.17|73.44|73.04|122
1722350700000|2024-07-30 14:45:00|73.45|73.05|73.47|73.07|73.52|73.12|73.4|73|133
1722351000000|2024-07-30 14:50:00|73.46|73.06|73.5|73.1|73.55|73.15|73.42|73.02|109
1722351300000|2024-07-30 14:55:00|73.51|73.11|73.35|72.95|73.58|73.18|73.29|72.89|117
1722351600000|2024-07-30 15:00:00|73.34|72.94|73.39|72.99|73.41|73.01|73.13|72.73|248
1722351900000|2024-07-30 15:05:00|73.4|73|73.47|73.07|73.52|73.12|73.31|72.91|174
1722352200000|2024-07-30 15:10:00|73.46|73.06|73.47|73.07|73.61|73.21|73.45|73.05|192
1722352500000|2024-07-30 15:15:00|73.49|73.09|73.51|73.11|73.58|73.18|73.46|73.06|194
1722352800000|2024-07-30 15:20:00|73.52|73.12|73.48|73.08|73.56|73.16|73.46|73.06|219
1722353100000|2024-07-30 15:25:00|73.51|73.11|73.52|73.12|73.55|73.15|73.49|73.09|92
1722353400000|2024-07-30 15:30:00|73.51|73.11|73.47|73.07|73.53|73.13|73.41|73.01|158
1722353700000|2024-07-30 15:35:00|73.46|73.06|73.32|72.92|73.48|73.08|73.28|72.88|172
1722354000000|2024-07-30 15:40:00|73.31|72.91|73.33|72.93|73.37|72.97|73.25|72.85|82
1722354300000|2024-07-30 15:45:00|73.32|72.92|73.38|72.98|73.42|73.02|73.31|72.91|67
1722354600000|2024-07-30 15:50:00|73.39|72.99|73.46|73.06|73.51|73.11|73.38|72.98|78
1722354900000|2024-07-30 15:55:00|73.48|73.08|73.45|73.05|73.5|73.1|73.4|73|149
1722355200000|2024-07-30 16:00:00|73.44|73.04|73.42|73.02|73.49|73.09|73.4|73|97
1722355500000|2024-07-30 16:05:00|73.41|73.01|73.42|73.02|73.45|73.05|73.34|72.94|155
1722355800000|2024-07-30 16:10:00|73.44|73.04|73.51|73.11|73.51|73.11|73.42|73.02|27
1722356100000|2024-07-30 16:15:00|73.53|73.13|73.56|73.16|73.56|73.16|73.51|73.11|46
1722356400000|2024-07-30 16:20:00|73.55|73.15|73.45|73.05|73.55|73.15|73.44|73.04|29
1722356700000|2024-07-30 16:25:00|73.44|73.04|73.44|73.04|73.46|73.06|73.4|73|51
1722357000000|2024-07-30 16:30:00|73.43|73.03|73.46|73.06|73.48|73.08|73.4|73|54
1722357300000|2024-07-30 16:35:00|73.47|73.07|73.58|73.18|73.58|73.18|73.44|73.04|29
1722357600000|2024-07-30 16:40:00|73.6|73.2|73.57|73.17|73.63|73.23|73.52|73.12|79
1722357900000|2024-07-30 16:45:00|73.56|73.16|73.5|73.1|73.58|73.18|73.49|73.09|137
1722358200000|2024-07-30 16:50:00|73.49|73.09|73.33|72.93|73.53|73.13|73.33|72.93|200
1722358500000|2024-07-30 16:55:00|73.32|72.92|73.25|72.85|73.37|72.97|73.25|72.85|136
1722358800000|2024-07-30 17:00:00|73.26|72.86|72.89|72.49|73.27|72.87|72.88|72.48|195
1722359100000|2024-07-30 17:05:00|72.88|72.48|72.88|72.48|72.93|72.53|72.72|72.32|315
1722359400000|2024-07-30 17:10:00|72.89|72.49|72.89|72.49|72.95|72.55|72.79|72.39|174
1722359700000|2024-07-30 17:15:00|72.88|72.48|72.51|72.11|72.9|72.5|72.49|72.09|276
1722360000000|2024-07-30 17:20:00|72.5|72.1|72.62|72.22|72.72|72.32|72.47|72.07|236
1722360300000|2024-07-30 17:25:00|72.6|72.2|72.59|72.19|72.65|72.25|72.53|72.13|124
1722360600000|2024-07-30 17:30:00|72.58|72.18|72.69|72.29|72.71|72.31|72.55|72.15|171
1722360900000|2024-07-30 17:35:00|72.7|72.3|72.7|72.3|72.71|72.31|72.54|72.14|243
1722361200000|2024-07-30 17:40:00|72.71|72.31|72.77|72.37|72.78|72.38|72.61|72.21|163
1722361500000|2024-07-30 17:45:00|72.79|72.39|72.74|72.34|72.84|72.44|72.74|72.34|117
1722361800000|2024-07-30 17:50:00|72.75|72.35|72.59|72.19|72.75|72.35|72.55|72.15|211
1722362100000|2024-07-30 17:55:00|72.6|72.2|72.6|72.2|72.63|72.23|72.57|72.17|107
1722362400000|2024-07-30 18:00:00|72.59|72.19|72.53|72.13|72.61|72.21|72.5|72.1|102
1722362700000|2024-07-30 18:05:00|72.54|72.14|72.55|72.15|72.64|72.24|72.52|72.12|134
1722363000000|2024-07-30 18:10:00|72.56|72.16|72.81|72.41|72.85|72.45|72.54|72.14|132
1722363300000|2024-07-30 18:15:00|72.84|72.44|72.78|72.38|72.9|72.5|72.69|72.29|198
1722363600000|2024-07-30 18:20:00|72.76|72.36|72.72|72.32|72.83|72.43|72.67|72.27|226
1722363900000|2024-07-30 18:25:00|72.74|72.34|72.79|72.39|72.81|72.41|72.7|72.3|139
1722364200000|2024-07-30 18:30:00|72.8|72.4|72.83|72.43|72.87|72.47|72.66|72.26|179
1722364500000|2024-07-30 18:35:00|72.82|72.42|72.82|72.42|72.89|72.49|72.79|72.39|121
1722364800000|2024-07-30 18:40:00|72.83|72.43|72.74|72.34|72.83|72.43|72.73|72.33|216
1722365100000|2024-07-30 18:45:00|72.73|72.33|72.64|72.24|72.74|72.34|72.6|72.2|228
1722365400000|2024-07-30 18:50:00|72.65|72.25|72.7|72.3|72.77|72.37|72.64|72.24|157
1722365700000|2024-07-30 18:55:00|72.68|72.28|72.71|72.31|72.74|72.34|72.63|72.23|139
1722366000000|2024-07-30 19:00:00|72.69|72.29|72.66|72.26|72.78|72.38|72.62|72.22|191
1722366300000|2024-07-30 19:05:00|72.65|72.25|72.56|72.16|72.65|72.25|72.55|72.15|138
1722366600000|2024-07-30 19:10:00|72.55|72.15|72.35|71.95|72.56|72.16|72.27|71.87|222
1722366900000|2024-07-30 19:15:00|72.36|71.96|72.5|72.1|72.53|72.13|72.33|71.93|262
1722367200000|2024-07-30 19:20:00|72.51|72.11|72.42|72.02|72.54|72.14|72.36|71.96|196
1722367500000|2024-07-30 19:25:00|72.41|72.01|72.3|71.9|72.42|72.02|72.12|71.72|296
1722367800000|2024-07-30 19:30:00|72.28|71.88|72.28|71.88|72.34|71.94|72.19|71.79|211
1722368100000|2024-07-30 19:35:00|72.27|71.87|72.25|71.85|72.32|71.92|72.23|71.83|179
1722368400000|2024-07-30 19:40:00|72.24|71.84|71.93|71.53|72.28|71.88|71.92|71.52|181
1722368700000|2024-07-30 19:45:00|71.92|71.52|72.18|71.78|72.19|71.79|71.91|71.51|185
1722369000000|2024-07-30 19:50:00|72.19|71.79|72.12|71.72|72.19|71.79|72.07|71.67|176
1722369300000|2024-07-30 19:55:00|72.13|71.73|72.17|71.77|72.24|71.84|72.12|71.72|130
1722369600000|2024-07-30 20:00:00|72.18|71.78|71.83|71.43|72.22|71.82|71.83|71.43|316
1722369900000|2024-07-30 20:05:00|71.82|71.42|71.4|71|71.93|71.53|71.3|70.9|305
1722370200000|2024-07-30 20:10:00|71.41|71.01|71.69|71.29|71.74|71.34|71.36|70.96|371
1722370500000|2024-07-30 20:15:00|71.68|71.28|71.92|71.52|71.94|71.54|71.6|71.2|386
1722370800000|2024-07-30 20:20:00|71.95|71.55|72.11|71.71|72.22|71.82|71.92|71.52|246
1722371100000|2024-07-30 20:25:00|72.13|71.73|71.93|71.53|72.14|71.74|71.92|71.52|243
1722371400000|2024-07-30 20:30:00|71.94|71.54|72.11|71.71|72.11|71.71|71.9|71.5|253
1722371700000|2024-07-30 20:35:00|72.1|71.7|72.06|71.66|72.15|71.75|72.06|71.66|119
1722372000000|2024-07-30 20:40:00|72.08|71.68|72.1|71.7|72.17|71.77|72.03|71.63|188
1722372300000|2024-07-30 20:45:00|72.12|71.72|72.2|71.8|72.21|71.81|72.08|71.68|120
1722372600000|2024-07-30 20:50:00|72.19|71.79|72.14|71.74|72.21|71.81|72.14|71.74|120
1722372900000|2024-07-30 20:55:00|72.13|71.73|72.09|71.69|72.15|71.75|72.06|71.66|192
1722373200000|2024-07-30 21:00:00|72.08|71.68|71.95|71.55|72.11|71.71|71.94|71.54|97
1722373500000|2024-07-30 21:05:00|71.96|71.56|71.93|71.53|71.99|71.59|71.9|71.5|119
1722373800000|2024-07-30 21:10:00|71.92|71.52|71.89|71.49|71.92|71.52|71.81|71.41|78
1722374100000|2024-07-30 21:15:00|71.88|71.48|71.74|71.34|71.9|71.5|71.73|71.33|138
1722374400000|2024-07-30 21:20:00|71.73|71.33|71.59|71.19|71.79|71.39|71.57|71.17|69
1722374700000|2024-07-30 21:25:00|71.58|71.18|71.84|71.44|71.84|71.44|71.58|71.18|57
1722375000000|2024-07-30 21:30:00|71.85|71.45|71.82|71.42|71.87|71.47|71.75|71.35|68
1722375300000|2024-07-30 21:35:00|71.81|71.41|71.88|71.48|71.89|71.49|71.81|71.41|37
1722375600000|2024-07-30 21:40:00|71.89|71.49|71.96|71.56|71.97|71.57|71.88|71.48|52
1722375900000|2024-07-30 21:45:00|71.97|71.57|71.98|71.58|72|71.6|71.97|71.57|14
1722376200000|2024-07-30 21:50:00|71.99|71.59|72.03|71.63|72.04|71.64|71.98|71.58|29
1722376500000|2024-07-30 21:55:00|72.04|71.64|72.02|71.62|72.05|71.65|72.02|71.62|32
1722376800000|2024-07-30 22:00:00|72.03|71.63|72.05|71.65|72.06|71.66|71.94|71.54|90
1722377100000|2024-07-30 22:05:00|72.06|71.66|71.86|71.46|72.07|71.67|71.81|71.41|119
1722377400000|2024-07-30 22:10:00|71.85|71.45|71.97|71.57|71.98|71.58|71.83|71.43|106
1722377700000|2024-07-30 22:15:00|71.95|71.55|72.03|71.63|72.05|71.65|71.95|71.55|88
1722378000000|2024-07-30 22:20:00|72.04|71.64|71.94|71.54|72.04|71.64|71.89|71.49|81
1722378300000|2024-07-30 22:25:00|71.95|71.55|71.95|71.55|72.01|71.61|71.95|71.55|56
1722378600000|2024-07-30 22:30:00|71.94|71.54|71.86|71.46|72|71.6|71.85|71.45|89
1722378900000|2024-07-30 22:35:00|71.89|71.49|71.92|71.52|71.94|71.54|71.85|71.45|114
1722379200000|2024-07-30 22:40:00|71.95|71.55|71.94|71.54|72|71.6|71.91|71.51|79
1722379500000|2024-07-30 22:45:00|71.97|71.57|71.93|71.53|72.02|71.62|71.88|71.48|101
1722379800000|2024-07-30 22:50:00|71.92|71.52|71.94|71.54|71.97|71.57|71.89|71.49|171
1722380100000|2024-07-30 22:55:00|71.95|71.55|71.9|71.5|71.96|71.56|71.88|71.48|88
1722380400000|2024-07-30 23:00:00|71.92|71.52|71.95|71.55|72.02|71.62|71.89|71.49|71
1722380700000|2024-07-30 23:05:00|71.96|71.56|71.86|71.46|72.02|71.62|71.85|71.45|182
1722381000000|2024-07-30 23:10:00|71.85|71.45|71.72|71.32|71.89|71.49|71.72|71.32|143
1722381300000|2024-07-30 23:15:00|71.73|71.33|71.78|71.38|71.83|71.43|71.7|71.3|108
1722381600000|2024-07-30 23:20:00|71.79|71.39|71.77|71.37|71.85|71.45|71.76|71.36|102
1722381900000|2024-07-30 23:25:00|71.78|71.38|71.78|71.38|71.87|71.47|71.77|71.37|124
1722382200000|2024-07-30 23:30:00|71.8|71.4|71.9|71.5|71.91|71.51|71.78|71.38|109
1722382500000|2024-07-30 23:35:00|71.89|71.49|71.8|71.4|71.89|71.49|71.76|71.36|171
1722382800000|2024-07-30 23:40:00|71.79|71.39|71.85|71.45|71.85|71.45|71.77|71.37|98
1722383100000|2024-07-30 23:45:00|71.84|71.44|71.89|71.49|71.89|71.49|71.79|71.39|144
1722383400000|2024-07-30 23:50:00|71.88|71.48|71.89|71.49|71.92|71.52|71.86|71.46|156
1722383700000|2024-07-30 23:55:00|71.9|71.5|71.89|71.49|71.92|71.52|71.87|71.47|70
1722384000000|2024-07-31 00:00:00|71.88|71.48|71.74|71.34|71.9|71.5|71.74|71.34|102
1722384300000|2024-07-31 00:05:00|71.73|71.33|71.68|71.28|71.79|71.39|71.63|71.23|90
1722384600000|2024-07-31 00:10:00|71.66|71.26|71.54|71.14|71.67|71.27|71.51|71.11|166
1722384900000|2024-07-31 00:15:00|71.53|71.13|71.52|71.12|71.59|71.19|71.48|71.08|83
1722385200000|2024-07-31 00:20:00|71.51|71.11|71.55|71.15|71.65|71.25|71.46|71.06|205
1722385500000|2024-07-31 00:25:00|71.54|71.14|71.55|71.15|71.62|71.22|71.5|71.1|176
1722385800000|2024-07-31 00:30:00|71.56|71.16|71.82|71.42|71.93|71.53|71.54|71.14|232
1722386100000|2024-07-31 00:35:00|71.83|71.43|71.77|71.37|71.92|71.52|71.75|71.35|223
1722386400000|2024-07-31 00:40:00|71.76|71.36|71.95|71.55|71.95|71.55|71.75|71.35|267
1722386700000|2024-07-31 00:45:00|71.97|71.57|71.99|71.59|72.02|71.62|71.87|71.47|280
1722387000000|2024-07-31 00:50:00|72|71.6|72.03|71.63|72.05|71.65|71.95|71.55|189
1722387300000|2024-07-31 00:55:00|72.05|71.65|72.1|71.7|72.16|71.76|72.01|71.61|213
1722387600000|2024-07-31 01:00:00|72.09|71.69|72.18|71.78|72.22|71.82|72.06|71.66|192
1722387900000|2024-07-31 01:05:00|72.17|71.77|72.3|71.9|72.37|71.97|72.15|71.75|182
1722388200000|2024-07-31 01:10:00|72.29|71.89|72.43|72.03|72.44|72.04|72.27|71.87|118
1722388500000|2024-07-31 01:15:00|72.44|72.04|72.44|72.04|72.49|72.09|72.31|71.91|123
1722388800000|2024-07-31 01:20:00|72.43|72.03|72.39|71.99|72.47|72.07|72.34|71.94|156
1722389100000|2024-07-31 01:25:00|72.4|72|72.45|72.05|72.48|72.08|72.35|71.95|79
1722389400000|2024-07-31 01:30:00|72.46|72.06|72.2|71.8|72.47|72.07|72.19|71.79|115
1722389700000|2024-07-31 01:35:00|72.21|71.81|72.26|71.86|72.31|71.91|72.18|71.78|152
1722390000000|2024-07-31 01:40:00|72.28|71.88|72.12|71.72|72.31|71.91|72.09|71.69|123
1722390300000|2024-07-31 01:45:00|72.11|71.71|72.24|71.84|72.24|71.84|72.06|71.66|114
1722390600000|2024-07-31 01:50:00|72.23|71.83|72.32|71.92|72.32|71.92|72.23|71.83|38
1722390900000|2024-07-31 01:55:00|72.33|71.93|72.42|72.02|72.42|72.02|72.31|71.91|88
1722391200000|2024-07-31 02:00:00|72.43|72.03|72.52|72.12|72.52|72.12|72.43|72.03|94
1722391500000|2024-07-31 02:05:00|72.51|72.11|72.49|72.09|72.54|72.14|72.47|72.07|71
1722391800000|2024-07-31 02:10:00|72.48|72.08|72.43|72.03|72.52|72.12|72.43|72.03|59
1722392100000|2024-07-31 02:15:00|72.44|72.04|72.57|72.17|72.59|72.19|72.44|72.04|56
1722392400000|2024-07-31 02:20:00|72.58|72.18|72.71|72.31|72.73|72.33|72.56|72.16|49
1722392700000|2024-07-31 02:25:00|72.7|72.3|73.06|72.66|73.1|72.7|72.7|72.3|112
1722393000000|2024-07-31 02:30:00|73.07|72.67|72.78|72.38|73.07|72.67|72.77|72.37|122
1722393300000|2024-07-31 02:35:00|72.77|72.37|72.7|72.3|72.77|72.37|72.59|72.19|89
1722393600000|2024-07-31 02:40:00|72.69|72.29|72.76|72.36|72.76|72.36|72.68|72.28|94
1722393900000|2024-07-31 02:45:00|72.75|72.35|72.67|72.27|72.75|72.35|72.64|72.24|129
1722394200000|2024-07-31 02:50:00|72.66|72.26|72.6|72.2|72.66|72.26|72.57|72.17|65
1722394500000|2024-07-31 02:55:00|72.59|72.19|72.55|72.15|72.63|72.23|72.53|72.13|73
1722394800000|2024-07-31 03:00:00|72.56|72.16|72.52|72.12|72.59|72.19|72.5|72.1|63
1722395100000|2024-07-31 03:05:00|72.53|72.13|72.62|72.22|72.72|72.32|72.53|72.13|119
1722395400000|2024-07-31 03:10:00|72.61|72.21|72.71|72.31|72.73|72.33|72.57|72.17|112
1722395700000|2024-07-31 03:15:00|72.72|72.32|72.54|72.14|72.72|72.32|72.53|72.13|120
1722396000000|2024-07-31 03:20:00|72.55|72.15|72.37|71.97|72.55|72.15|72.37|71.97|62
1722396300000|2024-07-31 03:25:00|72.38|71.98|72.42|72.02|72.5|72.1|72.38|71.98|93
1722396600000|2024-07-31 03:30:00|72.43|72.03|72.53|72.13|72.56|72.16|72.42|72.02|84
1722396900000|2024-07-31 03:35:00|72.52|72.12|72.6|72.2|72.62|72.22|72.51|72.11|79
1722397200000|2024-07-31 03:40:00|72.61|72.21|72.51|72.11|72.63|72.23|72.5|72.1|79
1722397500000|2024-07-31 03:45:00|72.5|72.1|72.43|72.03|72.55|72.15|72.4|72|66
1722397800000|2024-07-31 03:50:00|72.44|72.04|72.4|72|72.45|72.05|72.4|72|71
1722398100000|2024-07-31 03:55:00|72.41|72.01|72.46|72.06|72.47|72.07|72.39|71.99|64
1722398400000|2024-07-31 04:00:00|72.47|72.07|72.43|72.03|72.5|72.1|72.42|72.02|94
1722398700000|2024-07-31 04:05:00|72.42|72.02|72.44|72.04|72.46|72.06|72.41|72.01|55
1722399000000|2024-07-31 04:10:00|72.43|72.03|72.33|71.93|72.47|72.07|72.31|71.91|131
1722399300000|2024-07-31 04:15:00|72.35|71.95|72.28|71.88|72.36|71.96|72.23|71.83|206
1722399600000|2024-07-31 04:20:00|72.27|71.87|72.31|71.91|72.44|72.04|72.27|71.87|108
1722399900000|2024-07-31 04:25:00|72.32|71.92|72.25|71.85|72.39|71.99|72.25|71.85|115
1722400200000|2024-07-31 04:30:00|72.23|71.83|72.11|71.71|72.25|71.85|72.08|71.68|202
1722400500000|2024-07-31 04:35:00|72.12|71.72|72.07|71.67|72.12|71.72|72.01|71.61|149
1722400800000|2024-07-31 04:40:00|72.06|71.66|72.05|71.65|72.12|71.72|72.03|71.63|134
1722401100000|2024-07-31 04:45:00|72.04|71.64|71.89|71.49|72.07|71.67|71.88|71.48|191
1722401400000|2024-07-31 04:50:00|71.88|71.48|71.73|71.33|71.91|71.51|71.71|71.31|145
1722401700000|2024-07-31 04:55:00|71.74|71.34|71.99|71.59|72.01|71.61|71.69|71.29|148
1722402000000|2024-07-31 05:00:00|71.98|71.58|71.8|71.4|72.01|71.61|71.77|71.37|205
1722402300000|2024-07-31 05:05:00|71.81|71.41|71.76|71.36|71.81|71.41|71.68|71.28|205
1722402600000|2024-07-31 05:10:00|71.75|71.35|71.73|71.33|71.77|71.37|71.65|71.25|188
1722402900000|2024-07-31 05:15:00|71.72|71.32|71.59|71.19|71.75|71.35|71.58|71.18|195
1722403200000|2024-07-31 05:20:00|71.58|71.18|71.56|71.16|71.68|71.28|71.5|71.1|215
1722403500000|2024-07-31 05:25:00|71.55|71.15|71.77|71.37|71.8|71.4|71.55|71.15|139
1722403800000|2024-07-31 05:30:00|71.78|71.38|71.89|71.49|71.96|71.56|71.75|71.35|163
1722404100000|2024-07-31 05:35:00|71.9|71.5|71.79|71.39|71.92|71.52|71.78|71.38|122
1722404400000|2024-07-31 05:40:00|71.78|71.38|71.88|71.48|71.9|71.5|71.77|71.37|140
1722404700000|2024-07-31 05:45:00|71.89|71.49|72.01|71.61|72.01|71.61|71.87|71.47|154
1722405000000|2024-07-31 05:50:00|72.02|71.62|72.19|71.79|72.3|71.9|72|71.6|230
1722405300000|2024-07-31 05:55:00|72.18|71.78|72.18|71.78|72.23|71.83|72.12|71.72|186
1722405600000|2024-07-31 06:00:00|72.19|71.79|72.26|71.86|72.32|71.92|72.1|71.7|169
1722405900000|2024-07-31 06:05:00|72.27|71.87|72.33|71.93|72.34|71.94|72.22|71.82|156
1722406200000|2024-07-31 06:10:00|72.32|71.92|72.46|72.06|72.51|72.11|72.3|71.9|146
1722406500000|2024-07-31 06:15:00|72.45|72.05|72.41|72.01|72.52|72.12|72.39|71.99|214
1722406800000|2024-07-31 06:20:00|72.42|72.02|72.54|72.14|72.58|72.18|72.42|72.02|83
1722407100000|2024-07-31 06:25:00|72.55|72.15|72.52|72.12|72.6|72.2|72.5|72.1|145
1722407400000|2024-07-31 06:30:00|72.51|72.11|72.47|72.07|72.56|72.16|72.42|72.02|174
1722407700000|2024-07-31 06:35:00|72.46|72.06|72.38|71.98|72.47|72.07|72.38|71.98|126
1722408000000|2024-07-31 06:40:00|72.39|71.99|72.41|72.01|72.44|72.04|72.38|71.98|56
1722408300000|2024-07-31 06:45:00|72.4|72|72.34|71.94|72.41|72.01|72.32|71.92|106
1722408600000|2024-07-31 06:50:00|72.33|71.93|72.43|72.03|72.43|72.03|72.33|71.93|69
1722408900000|2024-07-31 06:55:00|72.44|72.04|72.41|72.01|72.45|72.05|72.38|71.98|80
1722409200000|2024-07-31 07:00:00|72.39|71.99|72.3|71.9|72.41|72.01|72.29|71.89|157
1722409500000|2024-07-31 07:05:00|72.31|71.91|72.58|72.18|72.58|72.18|72.3|71.9|69
1722409800000|2024-07-31 07:10:00|72.57|72.17|72.49|72.09|72.58|72.18|72.45|72.05|122
1722410100000|2024-07-31 07:15:00|72.5|72.1|72.52|72.12|72.54|72.14|72.47|72.07|108
1722410400000|2024-07-31 07:20:00|72.51|72.11|72.48|72.08|72.55|72.15|72.46|72.06|41
1722410700000|2024-07-31 07:25:00|72.46|72.06|72.36|71.96|72.46|72.06|72.35|71.95|100
1722411000000|2024-07-31 07:30:00|72.35|71.95|72.31|71.91|72.35|71.95|72.23|71.83|81
1722411300000|2024-07-31 07:35:00|72.3|71.9|72.23|71.83|72.34|71.94|72.22|71.82|104
1722411600000|2024-07-31 07:40:00|72.24|71.84|72.27|71.87|72.27|71.87|72.22|71.82|39
1722411900000|2024-07-31 07:45:00|72.28|71.88|72.36|71.96|72.36|71.96|72.27|71.87|80
1722412200000|2024-07-31 07:50:00|72.38|71.98|72.24|71.84|72.38|71.98|72.23|71.83|116
1722412500000|2024-07-31 07:55:00|72.23|71.83|72.18|71.78|72.25|71.85|72.18|71.78|130
1722412800000|2024-07-31 08:00:00|72.19|71.79|72.16|71.76|72.25|71.85|72.16|71.76|97
1722413100000|2024-07-31 08:05:00|72.14|71.74|71.98|71.58|72.15|71.75|71.97|71.57|126
1722413400000|2024-07-31 08:10:00|71.97|71.57|71.97|71.57|72.01|71.61|71.92|71.52|161
1722413700000|2024-07-31 08:15:00|71.96|71.56|72.06|71.66|72.07|71.67|71.95|71.55|55
1722414000000|2024-07-31 08:20:00|72.07|71.67|72.14|71.74|72.23|71.83|72.07|71.67|50
1722414300000|2024-07-31 08:25:00|72.15|71.75|72.02|71.62|72.18|71.78|72.02|71.62|119
1722414600000|2024-07-31 08:30:00|72.01|71.61|72.02|71.62|72.05|71.65|71.99|71.59|107
1722414900000|2024-07-31 08:35:00|72.03|71.63|72.13|71.73|72.13|71.73|72.03|71.63|13
1722415200000|2024-07-31 08:40:00|72.12|71.72|72.08|71.68|72.13|71.73|72.07|71.67|128
1722415500000|2024-07-31 08:45:00|72.07|71.67|72.08|71.68|72.12|71.72|72.03|71.63|171
1722415800000|2024-07-31 08:50:00|72.09|71.69|72.14|71.74|72.19|71.79|72.08|71.68|44
1722416100000|2024-07-31 08:55:00|72.13|71.73|72.17|71.77|72.17|71.77|72.06|71.66|101
1722416400000|2024-07-31 09:00:00|72.16|71.76|72.19|71.79|72.2|71.8|72.12|71.72|26
1722416700000|2024-07-31 09:05:00|72.18|71.78|72.1|71.7|72.2|71.8|72.1|71.7|62
1722417000000|2024-07-31 09:10:00|72.11|71.71|72.07|71.67|72.12|71.72|72.06|71.66|125
1722417300000|2024-07-31 09:15:00|72.06|71.66|72.15|71.75|72.15|71.75|72.02|71.62|146
1722417600000|2024-07-31 09:20:00|72.16|71.76|72.06|71.66|72.16|71.76|72.05|71.65|117
1722417900000|2024-07-31 09:25:00|72.07|71.67|72.08|71.68|72.09|71.69|72.05|71.65|136
1722418200000|2024-07-31 09:30:00|72.07|71.67|72.18|71.78|72.19|71.79|72.06|71.66|64
1722418500000|2024-07-31 09:35:00|72.17|71.77|72.03|71.63|72.18|71.78|72.03|71.63|136
1722418800000|2024-07-31 09:40:00|72.02|71.62|71.99|71.59|72.03|71.63|71.92|71.52|23
1722419100000|2024-07-31 09:45:00|72|71.6|71.97|71.57|72.08|71.68|71.96|71.56|160
1722419400000|2024-07-31 09:50:00|71.98|71.58|72.02|71.62|72.03|71.63|71.95|71.55|82
1722419700000|2024-07-31 09:55:00|72.01|71.61|71.9|71.5|72.03|71.63|71.9|71.5|110
1722420000000|2024-07-31 10:00:00|71.91|71.51|71.81|71.41|71.91|71.51|71.81|71.41|202
1722420300000|2024-07-31 10:05:00|71.83|71.43|71.84|71.44|71.91|71.51|71.81|71.41|170
1722420600000|2024-07-31 10:10:00|71.83|71.43|71.87|71.47|71.89|71.49|71.82|71.42|118
1722420900000|2024-07-31 10:15:00|71.86|71.46|71.93|71.53|71.95|71.55|71.85|71.45|70
1722421200000|2024-07-31 10:20:00|71.92|71.52|71.99|71.59|72|71.6|71.9|71.5|127
1722421500000|2024-07-31 10:25:00|72|71.6|72|71.6|72.02|71.62|71.96|71.56|85
1722421800000|2024-07-31 10:30:00|71.98|71.58|72|71.6|72.01|71.61|71.91|71.51|88
1722422100000|2024-07-31 10:35:00|72.01|71.61|71.88|71.48|72.03|71.63|71.88|71.48|97
1722422400000|2024-07-31 10:40:00|71.89|71.49|71.84|71.44|71.89|71.49|71.77|71.37|207
1722422700000|2024-07-31 10:45:00|71.83|71.43|71.84|71.44|71.92|71.52|71.76|71.36|193
1722423000000|2024-07-31 10:50:00|71.85|71.45|71.81|71.41|71.91|71.51|71.75|71.35|117
1722423300000|2024-07-31 10:55:00|71.82|71.42|71.73|71.33|71.82|71.42|71.73|71.33|274
1722423600000|2024-07-31 11:00:00|71.74|71.34|71.71|71.31|71.76|71.36|71.64|71.24|201
1722423900000|2024-07-31 11:05:00|71.7|71.3|71.84|71.44|71.86|71.46|71.7|71.3|187
1722424200000|2024-07-31 11:10:00|71.86|71.46|71.95|71.55|71.95|71.55|71.83|71.43|55
1722424500000|2024-07-31 11:15:00|71.96|71.56|71.96|71.56|71.99|71.59|71.92|71.52|135
1722424800000|2024-07-31 11:20:00|71.95|71.55|71.83|71.43|71.96|71.56|71.81|71.41|150
1722425100000|2024-07-31 11:25:00|71.84|71.44|71.79|71.39|71.84|71.44|71.74|71.34|129
1722425400000|2024-07-31 11:30:00|71.78|71.38|71.81|71.41|71.82|71.42|71.75|71.35|190
1722425700000|2024-07-31 11:35:00|71.8|71.4|71.76|71.36|71.81|71.41|71.76|71.36|210
1722426000000|2024-07-31 11:40:00|71.77|71.37|71.77|71.37|71.78|71.38|71.73|71.33|171
1722426300000|2024-07-31 11:45:00|71.76|71.36|71.86|71.46|71.88|71.48|71.76|71.36|128
1722426600000|2024-07-31 11:50:00|71.87|71.47|71.96|71.56|71.97|71.57|71.86|71.46|174
1722426900000|2024-07-31 11:55:00|71.95|71.55|71.92|71.52|71.96|71.56|71.86|71.46|151
1722427200000|2024-07-31 12:00:00|71.93|71.53|71.91|71.51|71.93|71.53|71.89|71.49|61
1722427500000|2024-07-31 12:05:00|71.92|71.52|71.91|71.51|71.94|71.54|71.9|71.5|141
1722427800000|2024-07-31 12:10:00|71.9|71.5|71.99|71.59|71.99|71.59|71.9|71.5|84
1722428100000|2024-07-31 12:15:00|72|71.6|72.06|71.66|72.07|71.67|71.92|71.52|198
1722428400000|2024-07-31 12:20:00|72.04|71.64|71.93|71.53|72.09|71.69|71.92|71.52|178
1722428700000|2024-07-31 12:25:00|71.92|71.52|71.9|71.5|71.95|71.55|71.87|71.47|242
1722429000000|2024-07-31 12:30:00|71.89|71.49|71.97|71.57|72.01|71.61|71.86|71.46|199
1722429300000|2024-07-31 12:35:00|71.96|71.56|71.99|71.59|71.99|71.59|71.94|71.54|135
1722429600000|2024-07-31 12:40:00|71.98|71.58|72.07|71.67|72.09|71.69|71.98|71.58|44
1722429900000|2024-07-31 12:45:00|72.08|71.68|72.1|71.7|72.14|71.74|72.06|71.66|68
1722430200000|2024-07-31 12:50:00|72.11|71.71|71.9|71.5|72.14|71.74|71.88|71.48|265
1722430500000|2024-07-31 12:55:00|71.89|71.49|71.85|71.45|71.9|71.5|71.81|71.41|172
1722430800000|2024-07-31 13:00:00|71.86|71.46|71.94|71.54|71.94|71.54|71.84|71.44|22
1722431100000|2024-07-31 13:05:00|71.91|71.51|71.97|71.57|71.98|71.58|71.91|71.51|92
1722431400000|2024-07-31 13:10:00|71.95|71.55|72.1|71.7|72.1|71.7|71.95|71.55|86
1722431700000|2024-07-31 13:15:00|72.11|71.71|72.18|71.78|72.18|71.78|72.06|71.66|101
1722432000000|2024-07-31 13:20:00|72.17|71.77|72.25|71.85|72.25|71.85|72.15|71.75|68
1722432300000|2024-07-31 13:25:00|72.23|71.83|72.29|71.89|72.29|71.89|72.21|71.81|36
1722432600000|2024-07-31 13:30:00|72.28|71.88|72.35|71.95|72.38|71.98|72.24|71.84|88
1722432900000|2024-07-31 13:35:00|72.36|71.96|72.38|71.98|72.38|71.98|72.25|71.85|123
1722433200000|2024-07-31 13:40:00|72.4|72|72.33|71.93|72.47|72.07|72.33|71.93|23
1722433500000|2024-07-31 13:45:00|72.34|71.94|72.21|71.81|72.41|72.01|72.19|71.79|191
1722433800000|2024-07-31 13:50:00|72.2|71.8|72.06|71.66|72.22|71.82|72.06|71.66|242
1722434100000|2024-07-31 13:55:00|72.07|71.67|72.11|71.71|72.16|71.76|72|71.6|195
1722434400000|2024-07-31 14:00:00|72.1|71.7|72.23|71.83|72.23|71.83|72.03|71.63|275
1722434700000|2024-07-31 14:05:00|72.24|71.84|72.31|71.91|72.31|71.91|72.18|71.78|68
1722435000000|2024-07-31 14:10:00|72.32|71.92|72.15|71.75|72.35|71.95|72.13|71.73|220
1722435300000|2024-07-31 14:15:00|72.16|71.76|71.99|71.59|72.2|71.8|71.96|71.56|274
1722435600000|2024-07-31 14:20:00|72|71.6|71.89|71.49|72.04|71.64|71.86|71.46|203
1722435900000|2024-07-31 14:25:00|71.9|71.5|71.71|71.31|71.91|71.51|71.53|71.13|242
1722436200000|2024-07-31 14:30:00|71.72|71.32|71.81|71.41|71.83|71.43|71.62|71.22|130
1722436500000|2024-07-31 14:35:00|71.8|71.4|71.99|71.59|71.99|71.59|71.79|71.39|107
1722436800000|2024-07-31 14:40:00|71.97|71.57|71.98|71.58|72.01|71.61|71.9|71.5|164
1722437100000|2024-07-31 14:45:00|71.97|71.57|72.04|71.64|72.18|71.78|71.95|71.55|152
1722437400000|2024-07-31 14:50:00|72.06|71.66|71.75|71.35|72.06|71.66|71.73|71.33|232
1722437700000|2024-07-31 14:55:00|71.76|71.36|71.73|71.33|71.79|71.39|71.73|71.33|132
1722438000000|2024-07-31 15:00:00|71.74|71.34|71.71|71.31|71.78|71.38|71.65|71.25|166
1722438300000|2024-07-31 15:05:00|71.69|71.29|71.7|71.3|71.73|71.33|71.57|71.17|196
1722438600000|2024-07-31 15:10:00|71.71|71.31|71.78|71.38|71.81|71.41|71.68|71.28|85
1722438900000|2024-07-31 15:15:00|71.77|71.37|71.6|71.2|71.82|71.42|71.58|71.18|155
1722439200000|2024-07-31 15:20:00|71.59|71.19|71.68|71.28|71.68|71.28|71.58|71.18|42
1722439500000|2024-07-31 15:25:00|71.7|71.3|71.63|71.23|71.75|71.35|71.61|71.21|96
1722439800000|2024-07-31 15:30:00|71.64|71.24|71.69|71.29|71.74|71.34|71.56|71.16|81
1722440100000|2024-07-31 15:35:00|71.71|71.31|71.81|71.41|71.81|71.41|71.69|71.29|41
1722440400000|2024-07-31 15:40:00|71.8|71.4|71.73|71.33|71.8|71.4|71.71|71.31|74
1722440700000|2024-07-31 15:45:00|71.72|71.32|71.59|71.19|71.73|71.33|71.57|71.17|203
1722441000000|2024-07-31 15:50:00|71.56|71.16|71.55|71.15|71.59|71.19|71.52|71.12|113
1722441300000|2024-07-31 15:55:00|71.53|71.13|71.54|71.14|71.55|71.15|71.5|71.1|128
1722441600000|2024-07-31 16:00:00|71.55|71.15|71.53|71.13|71.64|71.24|71.37|70.97|159
1722441900000|2024-07-31 16:05:00|71.54|71.14|71.69|71.29|71.73|71.33|71.46|71.06|109
1722442200000|2024-07-31 16:10:00|71.68|71.28|71.8|71.4|71.8|71.4|71.66|71.26|75
1722442500000|2024-07-31 16:15:00|71.81|71.41|71.88|71.48|71.97|71.57|71.8|71.4|111
1722442800000|2024-07-31 16:20:00|71.89|71.49|71.94|71.54|71.98|71.58|71.88|71.48|117
1722443100000|2024-07-31 16:25:00|71.95|71.55|71.94|71.54|72.05|71.65|71.92|71.52|113
1722443400000|2024-07-31 16:30:00|71.93|71.53|71.82|71.42|71.95|71.55|71.71|71.31|219
1722443700000|2024-07-31 16:35:00|71.81|71.41|71.76|71.36|71.87|71.47|71.73|71.33|230
1722444000000|2024-07-31 16:40:00|71.75|71.35|71.76|71.36|71.88|71.48|71.73|71.33|161
1722444300000|2024-07-31 16:45:00|71.75|71.35|71.77|71.37|71.8|71.4|71.5|71.1|245
1722444600000|2024-07-31 16:50:00|71.78|71.38|71.63|71.23|71.83|71.43|71.58|71.18|238
1722444900000|2024-07-31 16:55:00|71.64|71.24|71.64|71.24|71.66|71.26|71.57|71.17|84
1722445200000|2024-07-31 17:00:00|71.63|71.23|71.58|71.18|71.64|71.24|71.43|71.03|265
1722445500000|2024-07-31 17:05:00|71.6|71.2|71.63|71.23|71.7|71.3|71.58|71.18|178
1722445800000|2024-07-31 17:10:00|71.62|71.22|71.63|71.23|71.73|71.33|71.6|71.2|108
1722446100000|2024-07-31 17:15:00|71.62|71.22|71.48|71.08|71.67|71.27|71.44|71.04|261
1722446400000|2024-07-31 17:20:00|71.46|71.06|71.59|71.19|71.63|71.23|71.44|71.04|152
1722446700000|2024-07-31 17:25:00|71.56|71.16|71.69|71.29|71.69|71.29|71.54|71.14|89
1722447000000|2024-07-31 17:30:00|71.68|71.28|71.63|71.23|71.73|71.33|71.61|71.21|203
1722447300000|2024-07-31 17:35:00|71.65|71.25|71.61|71.21|71.69|71.29|71.61|71.21|239
1722447600000|2024-07-31 17:40:00|71.6|71.2|71.81|71.41|71.84|71.44|71.6|71.2|203
1722447900000|2024-07-31 17:45:00|71.84|71.44|71.87|71.47|71.97|71.57|71.81|71.41|231
1722448200000|2024-07-31 17:50:00|71.86|71.46|71.82|71.42|71.96|71.56|71.82|71.42|285
1722448500000|2024-07-31 17:55:00|71.83|71.43|71.83|71.43|71.94|71.54|71.77|71.37|170
1722448800000|2024-07-31 18:00:00|71.84|71.44|71.7|71.3|71.91|71.51|71.59|71.19|443
1722449100000|2024-07-31 18:05:00|71.71|71.31|71.57|71.17|71.88|71.48|71.56|71.16|264
1722449400000|2024-07-31 18:10:00|71.58|71.18|71.47|71.07|71.6|71.2|71.41|71.01|195
1722449700000|2024-07-31 18:15:00|71.46|71.06|71.39|70.99|71.5|71.1|71.37|70.97|155
1722450000000|2024-07-31 18:20:00|71.4|71|71.22|70.82|71.48|71.08|71.2|70.8|160
1722450300000|2024-07-31 18:25:00|71.21|70.81|71.25|70.85|71.35|70.95|71.12|70.72|129
1722450600000|2024-07-31 18:30:00|71.26|70.86|71.71|71.31|71.84|71.44|71.23|70.83|332
1722450900000|2024-07-31 18:35:00|71.72|71.32|71.61|71.21|71.75|71.35|71.49|71.09|320
1722451200000|2024-07-31 18:40:00|71.6|71.2|71.82|71.42|72.02|71.62|71.57|71.17|306
1722451500000|2024-07-31 18:45:00|71.81|71.41|71.87|71.47|71.99|71.59|71.72|71.32|286
1722451800000|2024-07-31 18:50:00|71.88|71.48|71.84|71.44|71.92|71.52|71.79|71.39|222
1722452100000|2024-07-31 18:55:00|71.85|71.45|71.8|71.4|71.86|71.46|71.73|71.33|180
1722452400000|2024-07-31 19:00:00|71.81|71.41|71.74|71.34|71.88|71.48|71.73|71.33|219
1722452700000|2024-07-31 19:05:00|71.75|71.35|71.41|71.01|71.76|71.36|71.39|70.99|265
1722453000000|2024-07-31 19:10:00|71.42|71.02|71.56|71.16|71.56|71.16|71.33|70.93|238
1722453300000|2024-07-31 19:15:00|71.55|71.15|71.32|70.92|71.6|71.2|71.27|70.87|306
1722453600000|2024-07-31 19:20:00|71.31|70.91|71.29|70.89|71.45|71.05|71.27|70.87|284
1722453900000|2024-07-31 19:25:00|71.28|70.88|71.09|70.69|71.3|70.9|71.01|70.61|363
1722454200000|2024-07-31 19:30:00|71.11|70.71|71.19|70.79|71.22|70.82|70.93|70.53|341
1722454500000|2024-07-31 19:35:00|71.18|70.78|71.03|70.63|71.4|71|71|70.6|234
1722454800000|2024-07-31 19:40:00|71.04|70.64|71.09|70.69|71.14|70.74|70.91|70.51|300
1722455100000|2024-07-31 19:45:00|71.08|70.68|70.95|70.55|71.09|70.69|70.9|70.5|330
1722455400000|2024-07-31 19:50:00|70.96|70.56|70.84|70.44|70.99|70.59|70.54|70.14|400
1722455700000|2024-07-31 19:55:00|70.85|70.45|70.95|70.55|70.97|70.57|70.75|70.35|372
1722456000000|2024-07-31 20:00:00|70.94|70.54|70.95|70.55|70.96|70.56|70.62|70.22|356
1722456300000|2024-07-31 20:05:00|70.98|70.58|70.84|70.44|70.98|70.58|70.82|70.42|294
1722456600000|2024-07-31 20:10:00|70.83|70.43|70.58|70.18|70.84|70.44|70.43|70.03|351
1722456900000|2024-07-31 20:15:00|70.57|70.17|70.3|69.9|70.73|70.33|70.07|69.67|395
1722457200000|2024-07-31 20:20:00|70.31|69.91|70.42|70.02|70.63|70.23|70.24|69.84|376
1722457500000|2024-07-31 20:25:00|70.43|70.03|70.49|70.09|70.62|70.22|70.37|69.97|198
1722457800000|2024-07-31 20:30:00|70.5|70.1|70.4|70|70.55|70.15|70.36|69.96|307
1722458100000|2024-07-31 20:35:00|70.39|69.99|70.37|69.97|70.49|70.09|70.36|69.96|277
1722458400000|2024-07-31 20:40:00|70.38|69.98|70.59|70.19|70.74|70.34|70.38|69.98|180
1722458700000|2024-07-31 20:45:00|70.58|70.18|70.55|70.15|70.73|70.33|70.49|70.09|308
1722459000000|2024-07-31 20:50:00|70.54|70.14|70.46|70.06|70.67|70.27|70.46|70.06|320
1722459300000|2024-07-31 20:55:00|70.47|70.07|70.35|69.95|70.56|70.16|70.33|69.93|281
1722459600000|2024-07-31 21:00:00|70.34|69.94|70.4|70|70.57|70.17|70.21|69.81|246
1722459900000|2024-07-31 21:05:00|70.39|69.99|70.22|69.82|70.46|70.06|70.21|69.81|306
1722460200000|2024-07-31 21:10:00|70.23|69.83|70.64|70.24|70.64|70.24|70.23|69.83|221
1722460500000|2024-07-31 21:15:00|70.65|70.25|70.57|70.17|70.74|70.34|70.5|70.1|198
1722460800000|2024-07-31 21:20:00|70.56|70.16|70.72|70.32|70.73|70.33|70.52|70.12|93
1722461100000|2024-07-31 21:25:00|70.71|70.31|70.27|69.87|70.71|70.31|70.25|69.85|112
1722461400000|2024-07-31 21:30:00|70.28|69.88|70.41|70.01|70.55|70.15|70.28|69.88|183
1722461700000|2024-07-31 21:35:00|70.42|70.02|70.53|70.13|70.56|70.16|70.41|70.01|49
1722462000000|2024-07-31 21:40:00|70.54|70.14|70.64|70.24|70.65|70.25|70.53|70.13|45
1722462300000|2024-07-31 21:45:00|70.65|70.25|70.75|70.35|70.75|70.35|70.64|70.24|63
1722462600000|2024-07-31 21:50:00|70.76|70.36|70.84|70.44|70.87|70.47|70.76|70.36|28
1722462900000|2024-07-31 21:55:00|70.85|70.45|71.11|70.71|71.13|70.73|70.85|70.45|98
1722463200000|2024-07-31 22:00:00|71.12|70.72|71.24|70.84|71.36|70.96|71.03|70.63|100
1722463500000|2024-07-31 22:05:00|71.25|70.85|71.17|70.77|71.38|70.98|71.11|70.71|125
1722463800000|2024-07-31 22:10:00|71.16|70.76|71.05|70.65|71.21|70.81|71.03|70.63|74
1722464100000|2024-07-31 22:15:00|71.06|70.66|70.99|70.59|71.16|70.76|70.98|70.58|106
1722464400000|2024-07-31 22:20:00|70.98|70.58|71.05|70.65|71.09|70.69|70.93|70.53|123
1722464700000|2024-07-31 22:25:00|71.04|70.64|71.02|70.62|71.06|70.66|70.86|70.46|276
1722465000000|2024-07-31 22:30:00|71.01|70.61|71.15|70.75|71.16|70.76|70.92|70.52|197
1722465300000|2024-07-31 22:35:00|71.14|70.74|71.29|70.89|71.38|70.98|71.14|70.74|75
1722465600000|2024-07-31 22:40:00|71.3|70.9|71.16|70.76|71.3|70.9|71.13|70.73|168
1722465900000|2024-07-31 22:45:00|71.17|70.77|71.25|70.85|71.27|70.87|71.17|70.77|24
1722466200000|2024-07-31 22:50:00|71.24|70.84|71.16|70.76|71.25|70.85|71.16|70.76|126
1722466500000|2024-07-31 22:55:00|71.17|70.77|71.04|70.64|71.21|70.81|71.03|70.63|131
1722466800000|2024-07-31 23:00:00|71.03|70.63|70.89|70.49|71.05|70.65|70.85|70.45|83
1722467100000|2024-07-31 23:05:00|70.9|70.5|70.81|70.41|70.94|70.54|70.8|70.4|102
1722467400000|2024-07-31 23:10:00|70.8|70.4|70.72|70.32|70.85|70.45|70.72|70.32|120
1722467700000|2024-07-31 23:15:00|70.73|70.33|70.51|70.11|70.74|70.34|70.5|70.1|169
1722468000000|2024-07-31 23:20:00|70.52|70.12|70.64|70.24|70.65|70.25|70.52|70.12|43
1722468300000|2024-07-31 23:25:00|70.65|70.25|70.68|70.28|70.75|70.35|70.65|70.25|94
1722468600000|2024-07-31 23:30:00|70.67|70.27|70.5|70.1|70.69|70.29|70.49|70.09|148
1722468900000|2024-07-31 23:35:00|70.49|70.09|70.39|69.99|70.54|70.14|70.39|69.99|144
1722469200000|2024-07-31 23:40:00|70.38|69.98|70.42|70.02|70.42|70.02|70.32|69.92|123
1722469500000|2024-07-31 23:45:00|70.41|70.01|70.34|69.94|70.44|70.04|70.33|69.93|98
1722469800000|2024-07-31 23:50:00|70.35|69.95|70.42|70.02|70.46|70.06|70.32|69.92|79
1722470100000|2024-07-31 23:55:00|70.41|70.01|70.35|69.95|70.42|70.02|70.34|69.94|64
1722470400000|2024-08-01 00:00:00|70.36|69.96|70.56|70.16|70.59|70.19|70.32|69.92|141
1722470700000|2024-08-01 00:05:00|70.57|70.17|70.74|70.34|70.76|70.36|70.56|70.16|91
1722471000000|2024-08-01 00:10:00|70.75|70.35|70.6|70.2|70.76|70.36|70.51|70.11|167
1722471300000|2024-08-01 00:15:00|70.61|70.21|70.71|70.31|70.77|70.37|70.57|70.17|196
1722471600000|2024-08-01 00:20:00|70.72|70.32|70.66|70.26|70.76|70.36|70.65|70.25|94
1722471900000|2024-08-01 00:25:00|70.67|70.27|70.62|70.22|70.79|70.39|70.59|70.19|231
1722472200000|2024-08-01 00:30:00|70.61|70.21|70.87|70.47|70.87|70.47|70.6|70.2|138
1722472500000|2024-08-01 00:35:00|70.88|70.48|71.05|70.65|71.06|70.66|70.88|70.48|61
1722472800000|2024-08-01 00:40:00|71.04|70.64|70.87|70.47|71.06|70.66|70.86|70.46|94
1722473100000|2024-08-01 00:45:00|70.86|70.46|70.9|70.5|70.92|70.52|70.65|70.25|215
1722473400000|2024-08-01 00:50:00|70.91|70.51|71.02|70.62|71.07|70.67|70.9|70.5|99
1722473700000|2024-08-01 00:55:00|71.01|70.61|71.1|70.7|71.11|70.71|70.97|70.57|28
1722474000000|2024-08-01 01:00:00|71.09|70.69|71.14|70.74|71.22|70.82|71.02|70.62|98
1722474300000|2024-08-01 01:05:00|71.15|70.75|70.86|70.46|71.15|70.75|70.84|70.44|228
1722474600000|2024-08-01 01:10:00|70.85|70.45|70.92|70.52|71.02|70.62|70.82|70.42|151
1722474900000|2024-08-01 01:15:00|70.91|70.51|70.93|70.53|70.95|70.55|70.81|70.41|158
1722475200000|2024-08-01 01:20:00|70.91|70.51|70.88|70.48|70.97|70.57|70.83|70.43|166
1722475500000|2024-08-01 01:25:00|70.89|70.49|71.21|70.81|71.23|70.83|70.88|70.48|85
1722475800000|2024-08-01 01:30:00|71.2|70.8|71.03|70.63|71.2|70.8|70.99|70.59|132
1722476100000|2024-08-01 01:35:00|71.04|70.64|71.13|70.73|71.13|70.73|70.73|70.33|366
1722476400000|2024-08-01 01:40:00|71.12|70.72|71.52|71.12|71.56|71.16|71.12|70.72|138
1722476700000|2024-08-01 01:45:00|71.51|71.11|71.42|71.02|71.52|71.12|71.29|70.89|223
1722477000000|2024-08-01 01:50:00|71.41|71.01|71.32|70.92|71.51|71.11|71.23|70.83|179
1722477300000|2024-08-01 01:55:00|71.31|70.91|71.51|71.11|71.56|71.16|71.25|70.85|152
1722477600000|2024-08-01 02:00:00|71.52|71.12|71.45|71.05|71.53|71.13|71.28|70.88|295
1722477900000|2024-08-01 02:05:00|71.46|71.06|71.53|71.13|71.64|71.24|71.33|70.93|327
1722478200000|2024-08-01 02:10:00|71.52|71.12|71.5|71.1|71.65|71.25|71.49|71.09|354
1722478500000|2024-08-01 02:15:00|71.49|71.09|71.13|70.73|71.54|71.14|71.09|70.69|414
1722478800000|2024-08-01 02:20:00|71.15|70.75|71.07|70.67|71.25|70.85|70.97|70.57|506
1722479100000|2024-08-01 02:25:00|71.1|70.7|70.94|70.54|71.21|70.81|70.93|70.53|348
1722479400000|2024-08-01 02:30:00|70.92|70.52|71.1|70.7|71.12|70.72|70.82|70.42|399
1722479700000|2024-08-01 02:35:00|71.08|70.68|71.1|70.7|71.16|70.76|70.97|70.57|325
1722480000000|2024-08-01 02:40:00|71.11|70.71|71.19|70.79|71.24|70.84|71.03|70.63|251
1722480300000|2024-08-01 02:45:00|71.18|70.78|71.05|70.65|71.2|70.8|71|70.6|402
1722480600000|2024-08-01 02:50:00|71.06|70.66|71|70.6|71.13|70.73|70.99|70.59|284
1722480900000|2024-08-01 02:55:00|70.99|70.59|71.07|70.67|71.11|70.71|70.99|70.59|165
1722481200000|2024-08-01 03:00:00|71.06|70.66|70.91|70.51|71.08|70.68|70.8|70.4|370
1722481500000|2024-08-01 03:05:00|70.89|70.49|70.62|70.22|70.96|70.56|70.6|70.2|387
1722481800000|2024-08-01 03:10:00|70.64|70.24|70.69|70.29|70.76|70.36|70.59|70.19|378
1722482100000|2024-08-01 03:15:00|70.68|70.28|70.8|70.4|70.81|70.41|70.63|70.23|366
1722482400000|2024-08-01 03:20:00|70.81|70.41|70.9|70.5|70.93|70.53|70.8|70.4|127
1722482700000|2024-08-01 03:25:00|70.89|70.49|70.92|70.52|70.94|70.54|70.82|70.42|199
1722483000000|2024-08-01 03:30:00|70.94|70.54|71.1|70.7|71.14|70.74|70.91|70.51|73
1722483300000|2024-08-01 03:35:00|71.09|70.69|70.99|70.59|71.09|70.69|70.98|70.58|193
1722483600000|2024-08-01 03:40:00|70.98|70.58|70.96|70.56|71.05|70.65|70.93|70.53|182
1722483900000|2024-08-01 03:45:00|70.95|70.55|71.03|70.63|71.09|70.69|70.94|70.54|152
1722484200000|2024-08-01 03:50:00|71.02|70.62|70.93|70.53|71.07|70.67|70.92|70.52|136
1722484500000|2024-08-01 03:55:00|70.94|70.54|70.95|70.55|70.96|70.56|70.89|70.49|206
1722484800000|2024-08-01 04:00:00|70.93|70.53|70.89|70.49|70.97|70.57|70.86|70.46|295
1722485100000|2024-08-01 04:05:00|70.9|70.5|71.15|70.75|71.17|70.77|70.9|70.5|75
1722485400000|2024-08-01 04:10:00|71.19|70.79|71.32|70.92|71.38|70.98|71.15|70.75|90
1722485700000|2024-08-01 04:15:00|71.33|70.93|71.1|70.7|71.37|70.97|71.01|70.61|300
1722486000000|2024-08-01 04:20:00|71.11|70.71|71.07|70.67|71.32|70.92|71.04|70.64|377
1722486300000|2024-08-01 04:25:00|71.06|70.66|70.89|70.49|71.15|70.75|70.77|70.37|407
1722486600000|2024-08-01 04:30:00|70.88|70.48|70.87|70.47|70.99|70.59|70.72|70.32|474
1722486900000|2024-08-01 04:35:00|70.89|70.49|70.75|70.35|70.96|70.56|70.5|70.1|442
1722487200000|2024-08-01 04:40:00|70.73|70.33|70.55|70.15|70.74|70.34|70.49|70.09|395
1722487500000|2024-08-01 04:45:00|70.54|70.14|70.12|69.72|70.64|70.24|69.97|69.57|508
1722487800000|2024-08-01 04:50:00|70.13|69.73|69.85|69.45|70.21|69.81|69.8|69.4|423
1722488100000|2024-08-01 04:55:00|69.84|69.44|69.94|69.54|70.02|69.62|69.82|69.42|460
1722488400000|2024-08-01 05:00:00|69.92|69.52|69.63|69.23|69.96|69.56|69.49|69.09|529
1722488700000|2024-08-01 05:05:00|69.62|69.22|69.99|69.59|69.99|69.59|69.54|69.14|401
1722489000000|2024-08-01 05:10:00|70|69.6|70.2|69.8|70.23|69.83|69.99|69.59|143
1722489300000|2024-08-01 05:15:00|70.21|69.81|70.17|69.77|70.23|69.83|70.14|69.74|262
1722489600000|2024-08-01 05:20:00|70.18|69.78|70.15|69.75|70.2|69.8|70.09|69.69|213
1722489900000|2024-08-01 05:25:00|70.16|69.76|70.23|69.83|70.25|69.85|70.15|69.75|277
1722490200000|2024-08-01 05:30:00|70.25|69.85|70.23|69.83|70.25|69.85|70.2|69.8|228
1722490500000|2024-08-01 05:35:00|70.22|69.82|70.21|69.81|70.25|69.85|70.2|69.8|211
1722490800000|2024-08-01 05:40:00|70.24|69.84|70.22|69.82|70.26|69.86|70.2|69.8|292
1722491100000|2024-08-01 05:45:00|70.23|69.83|70.54|70.14|70.55|70.15|70.22|69.82|163
1722491400000|2024-08-01 05:50:00|70.55|70.15|70.46|70.06|70.57|70.17|70.43|70.03|105
1722491700000|2024-08-01 05:55:00|70.49|70.09|70.47|70.07|70.57|70.17|70.44|70.04|147
1722492000000|2024-08-01 06:00:00|70.48|70.08|70.42|70.02|70.54|70.14|70.33|69.93|335
1722492300000|2024-08-01 06:05:00|70.43|70.03|70.3|69.9|70.5|70.1|70.3|69.9|274
1722492600000|2024-08-01 06:10:00|70.29|69.89|70.33|69.93|70.33|69.93|70.16|69.76|223
1722492900000|2024-08-01 06:15:00|70.34|69.94|70.41|70.01|70.42|70.02|70.28|69.88|241
1722493200000|2024-08-01 06:20:00|70.4|70|70.47|70.07|70.5|70.1|70.38|69.98|138
1722493500000|2024-08-01 06:25:00|70.46|70.06|70.3|69.9|70.48|70.08|70.29|69.89|197
1722493800000|2024-08-01 06:30:00|70.29|69.89|70.25|69.85|70.31|69.91|70.2|69.8|253
1722494100000|2024-08-01 06:35:00|70.26|69.86|70.34|69.94|70.34|69.94|70.19|69.79|176
1722494400000|2024-08-01 06:40:00|70.36|69.96|70.43|70.03|70.43|70.03|70.3|69.9|194
1722494700000|2024-08-01 06:45:00|70.42|70.02|70.38|69.98|70.46|70.06|70.37|69.97|117
1722495000000|2024-08-01 06:50:00|70.39|69.99|70.22|69.82|70.4|70|70.21|69.81|213
1722495300000|2024-08-01 06:55:00|70.23|69.83|70.16|69.76|70.36|69.96|70.14|69.74|175
1722495600000|2024-08-01 07:00:00|70.15|69.75|70.2|69.8|70.29|69.89|70.14|69.74|89
1722495900000|2024-08-01 07:05:00|70.19|69.79|70.35|69.95|70.43|70.03|70.18|69.78|72
1722496200000|2024-08-01 07:10:00|70.36|69.96|70.56|70.16|70.61|70.21|70.36|69.96|36
1722496500000|2024-08-01 07:15:00|70.55|70.15|70.27|69.87|70.57|70.17|70.27|69.87|182
1722496800000|2024-08-01 07:20:00|70.26|69.86|69.97|69.57|70.32|69.92|69.97|69.57|205
1722497100000|2024-08-01 07:25:00|69.99|69.59|69.99|69.59|70.02|69.62|69.92|69.52|152
1722497400000|2024-08-01 07:30:00|70.01|69.61|69.94|69.54|70.03|69.63|69.81|69.41|241
1722497700000|2024-08-01 07:35:00|69.93|69.53|69.87|69.47|69.98|69.58|69.8|69.4|277
1722498000000|2024-08-01 07:40:00|69.86|69.46|69.87|69.47|69.97|69.57|69.84|69.44|198
1722498300000|2024-08-01 07:45:00|69.88|69.48|69.93|69.53|70.1|69.7|69.88|69.48|205
1722498600000|2024-08-01 07:50:00|69.94|69.54|70|69.6|70.08|69.68|69.94|69.54|221
1722498900000|2024-08-01 07:55:00|69.99|69.59|70.09|69.69|70.1|69.7|69.99|69.59|170
1722499200000|2024-08-01 08:00:00|70.07|69.67|70.16|69.76|70.18|69.78|70|69.6|82
1722499500000|2024-08-01 08:05:00|70.15|69.75|70.15|69.75|70.18|69.78|70.11|69.71|116
1722499800000|2024-08-01 08:10:00|70.14|69.74|70.2|69.8|70.2|69.8|70.06|69.66|137
1722500100000|2024-08-01 08:15:00|70.19|69.79|70.19|69.79|70.27|69.87|70.14|69.74|103
1722500400000|2024-08-01 08:20:00|70.2|69.8|70.17|69.77|70.23|69.83|70.1|69.7|123
1722500700000|2024-08-01 08:25:00|70.18|69.78|70.28|69.88|70.28|69.88|70.14|69.74|36
1722501000000|2024-08-01 08:30:00|70.3|69.9|70.38|69.98|70.38|69.98|70.28|69.88|115
1722501300000|2024-08-01 08:35:00|70.37|69.97|70.47|70.07|70.48|70.08|70.33|69.93|26
1722501600000|2024-08-01 08:40:00|70.48|70.08|70.52|70.12|70.59|70.19|70.45|70.05|45
1722501900000|2024-08-01 08:45:00|70.51|70.11|70.44|70.04|70.53|70.13|70.4|70|134
1722502200000|2024-08-01 08:50:00|70.45|70.05|70.64|70.24|70.66|70.26|70.45|70.05|61
1722502500000|2024-08-01 08:55:00|70.66|70.26|70.66|70.26|70.68|70.28|70.65|70.25|40
1722502800000|2024-08-01 09:00:00|70.67|70.27|70.66|70.26|70.68|70.28|70.6|70.2|149
1722503100000|2024-08-01 09:05:00|70.7|70.3|70.73|70.33|70.73|70.33|70.65|70.25|150
1722503400000|2024-08-01 09:10:00|70.74|70.34|71.07|70.67|71.15|70.75|70.73|70.33|118
1722503700000|2024-08-01 09:15:00|71.08|70.68|70.8|70.4|71.08|70.68|70.79|70.39|149
1722504000000|2024-08-01 09:20:00|70.79|70.39|70.84|70.44|70.89|70.49|70.79|70.39|114
1722504300000|2024-08-01 09:25:00|70.86|70.46|70.78|70.38|70.89|70.49|70.77|70.37|123
1722504600000|2024-08-01 09:30:00|70.77|70.37|70.79|70.39|70.89|70.49|70.72|70.32|101
1722504900000|2024-08-01 09:35:00|70.8|70.4|70.73|70.33|70.8|70.4|70.7|70.3|157
1722505200000|2024-08-01 09:40:00|70.75|70.35|70.78|70.38|70.79|70.39|70.71|70.31|127
1722505500000|2024-08-01 09:45:00|70.77|70.37|70.71|70.31|70.84|70.44|70.7|70.3|111
1722505800000|2024-08-01 09:50:00|70.7|70.3|70.63|70.23|70.75|70.35|70.55|70.15|162
1722506100000|2024-08-01 09:55:00|70.61|70.21|70.59|70.19|70.68|70.28|70.56|70.16|64
1722506400000|2024-08-01 10:00:00|70.58|70.18|70.5|70.1|70.62|70.22|70.49|70.09|200
1722506700000|2024-08-01 10:05:00|70.49|70.09|70.49|70.09|70.53|70.13|70.45|70.05|126
1722507000000|2024-08-01 10:10:00|70.5|70.1|70.52|70.12|70.53|70.13|70.47|70.07|72
1722507300000|2024-08-01 10:15:00|70.54|70.14|70.54|70.14|70.63|70.23|70.44|70.04|73
1722507600000|2024-08-01 10:20:00|70.55|70.15|70.62|70.22|70.62|70.22|70.47|70.07|159
1722507900000|2024-08-01 10:25:00|70.63|70.23|70.73|70.33|70.73|70.33|70.6|70.2|43
1722508200000|2024-08-01 10:30:00|70.7|70.3|70.66|70.26|70.73|70.33|70.59|70.19|99
1722508500000|2024-08-01 10:35:00|70.68|70.28|70.66|70.26|70.73|70.33|70.65|70.25|135
1722508800000|2024-08-01 10:40:00|70.67|70.27|70.37|69.97|70.67|70.27|70.36|69.96|205
1722509100000|2024-08-01 10:45:00|70.36|69.96|70.36|69.96|70.38|69.98|70.26|69.86|121
1722509400000|2024-08-01 10:50:00|70.33|69.93|70.36|69.96|70.49|70.09|70.33|69.93|99
1722509700000|2024-08-01 10:55:00|70.37|69.97|70.43|70.03|70.47|70.07|70.35|69.95|108
1722510000000|2024-08-01 11:00:00|70.42|70.02|70.44|70.04|70.47|70.07|70.31|69.91|164
1722510300000|2024-08-01 11:05:00|70.45|70.05|70.59|70.19|70.64|70.24|70.39|69.99|138
1722510600000|2024-08-01 11:10:00|70.57|70.17|70.49|70.09|70.61|70.21|70.45|70.05|298
1722510900000|2024-08-01 11:15:00|70.48|70.08|70.58|70.18|70.61|70.21|70.37|69.97|158
1722511200000|2024-08-01 11:20:00|70.57|70.17|70.56|70.16|70.57|70.17|70.43|70.03|120
1722511500000|2024-08-01 11:25:00|70.53|70.13|70.66|70.26|70.72|70.32|70.48|70.08|82
1722511800000|2024-08-01 11:30:00|70.67|70.27|70.57|70.17|70.69|70.29|70.51|70.11|112
1722512100000|2024-08-01 11:35:00|70.55|70.15|70.53|70.13|70.6|70.2|70.49|70.09|73
1722512400000|2024-08-01 11:40:00|70.51|70.11|70.65|70.25|70.66|70.26|70.49|70.09|80
1722512700000|2024-08-01 11:45:00|70.64|70.24|70.48|70.08|70.68|70.28|70.48|70.08|163
1722513000000|2024-08-01 11:50:00|70.51|70.11|70.48|70.08|70.56|70.16|70.47|70.07|197
1722513300000|2024-08-01 11:55:00|70.49|70.09|70.59|70.19|70.61|70.21|70.48|70.08|184
1722513600000|2024-08-01 12:00:00|70.57|70.17|70.63|70.23|70.66|70.26|70.5|70.1|107
1722513900000|2024-08-01 12:05:00|70.64|70.24|70.77|70.37|70.78|70.38|70.62|70.22|108
1722514200000|2024-08-01 12:10:00|70.76|70.36|70.85|70.45|70.85|70.45|70.71|70.31|44
1722514500000|2024-08-01 12:15:00|70.87|70.47|70.86|70.46|70.93|70.53|70.85|70.45|129
1722514800000|2024-08-01 12:20:00|70.88|70.48|70.66|70.26|70.89|70.49|70.58|70.18|220
1722515100000|2024-08-01 12:25:00|70.68|70.28|70.63|70.23|70.81|70.41|70.56|70.16|229
1722515400000|2024-08-01 12:30:00|70.62|70.22|70.76|70.36|70.77|70.37|70.62|70.22|150
1722515700000|2024-08-01 12:35:00|70.77|70.37|70.72|70.32|70.83|70.43|70.72|70.32|175
1722516000000|2024-08-01 12:40:00|70.73|70.33|70.62|70.22|70.76|70.36|70.54|70.14|250
1722516300000|2024-08-01 12:45:00|70.61|70.21|70.55|70.15|70.62|70.22|70.53|70.13|235
1722516600000|2024-08-01 12:50:00|70.54|70.14|70.78|70.38|70.8|70.4|70.53|70.13|129
1722516900000|2024-08-01 12:55:00|70.79|70.39|70.87|70.47|70.87|70.47|70.76|70.36|133
1722517200000|2024-08-01 13:00:00|70.88|70.48|70.75|70.35|70.93|70.53|70.75|70.35|156
1722517500000|2024-08-01 13:05:00|70.76|70.36|70.51|70.11|70.77|70.37|70.47|70.07|223
1722517800000|2024-08-01 13:10:00|70.52|70.12|70.56|70.16|70.61|70.21|70.49|70.09|212
1722518100000|2024-08-01 13:15:00|70.57|70.17|70.55|70.15|70.6|70.2|70.49|70.09|192
1722518400000|2024-08-01 13:20:00|70.56|70.16|70.48|70.08|70.59|70.19|70.42|70.02|197
1722518700000|2024-08-01 13:25:00|70.49|70.09|70.43|70.03|70.5|70.1|70.39|69.99|224
1722519000000|2024-08-01 13:30:00|70.42|70.02|70.31|69.91|70.44|70.04|70.29|69.89|276
1722519300000|2024-08-01 13:35:00|70.32|69.92|70.31|69.91|70.34|69.94|70.17|69.77|285
1722519600000|2024-08-01 13:40:00|70.32|69.92|70.4|70|70.44|70.04|70.29|69.89|208
1722519900000|2024-08-01 13:45:00|70.41|70.01|70.41|70.01|70.42|70.02|70.26|69.86|222
1722520200000|2024-08-01 13:50:00|70.4|70|70.13|69.73|70.43|70.03|70.1|69.7|254
1722520500000|2024-08-01 13:55:00|70.14|69.74|70.13|69.73|70.22|69.82|70.09|69.69|184
1722520800000|2024-08-01 14:00:00|70.14|69.74|70.07|69.67|70.2|69.8|70|69.6|235
1722521100000|2024-08-01 14:05:00|70.06|69.66|69.87|69.47|70.08|69.68|69.82|69.42|317
1722521400000|2024-08-01 14:10:00|69.88|69.48|69.97|69.57|70.06|69.66|69.87|69.47|315
1722521700000|2024-08-01 14:15:00|69.98|69.58|69.84|69.44|69.98|69.58|69.81|69.41|356
1722522000000|2024-08-01 14:20:00|69.85|69.45|69.87|69.47|69.93|69.53|69.75|69.35|317
1722522300000|2024-08-01 14:25:00|69.88|69.48|69.62|69.22|69.95|69.55|69.53|69.13|286
1722522600000|2024-08-01 14:30:00|69.6|69.2|69.58|69.18|69.7|69.3|69.48|69.08|341
1722522900000|2024-08-01 14:35:00|69.59|69.19|69.8|69.4|69.8|69.4|69.56|69.16|145
1722523200000|2024-08-01 14:40:00|69.81|69.41|69.64|69.24|69.95|69.55|69.63|69.23|162
1722523500000|2024-08-01 14:45:00|69.63|69.23|69.42|69.02|69.67|69.27|69.4|69|291
1722523800000|2024-08-01 14:50:00|69.43|69.03|69.33|68.93|69.54|69.14|69.25|68.85|266
1722524100000|2024-08-01 14:55:00|69.34|68.94|68.96|68.56|69.39|68.99|68.96|68.56|286
1722524400000|2024-08-01 15:00:00|68.95|68.55|68.66|68.26|69|68.6|68.42|68.02|529
1722524700000|2024-08-01 15:05:00|68.67|68.27|68.73|68.33|68.79|68.39|68.51|68.11|467
1722525000000|2024-08-01 15:10:00|68.72|68.32|68.74|68.34|68.89|68.49|68.68|68.28|354
1722525300000|2024-08-01 15:15:00|68.73|68.33|68.99|68.59|69.02|68.62|68.63|68.23|496
1722525600000|2024-08-01 15:20:00|69|68.6|68.87|68.47|69.03|68.63|68.62|68.22|487
1722525900000|2024-08-01 15:25:00|68.88|68.48|68.67|68.27|68.89|68.49|68.48|68.08|453
1722526200000|2024-08-01 15:30:00|68.66|68.26|68.67|68.27|68.75|68.35|68.31|67.91|570
1722526500000|2024-08-01 15:35:00|68.66|68.26|68.82|68.42|68.94|68.54|68.63|68.23|503
1722526800000|2024-08-01 15:40:00|68.83|68.43|68.75|68.35|68.86|68.46|68.65|68.25|425
1722527100000|2024-08-01 15:45:00|68.76|68.36|68.56|68.16|68.82|68.42|68.56|68.16|475
1722527400000|2024-08-01 15:50:00|68.57|68.17|68.71|68.31|68.73|68.33|68.53|68.13|361
1722527700000|2024-08-01 15:55:00|68.75|68.35|68.53|68.13|68.94|68.54|68.53|68.13|309
1722528000000|2024-08-01 16:00:00|68.54|68.14|68.19|67.79|68.6|68.2|67.71|67.31|584
1722528300000|2024-08-01 16:05:00|68.23|67.83|68.37|67.97|68.5|68.1|68.06|67.66|531
1722528600000|2024-08-01 16:10:00|68.38|67.98|68.27|67.87|68.44|68.04|68.21|67.81|411
1722528900000|2024-08-01 16:15:00|68.3|67.9|68.17|67.77|68.39|67.99|68.07|67.67|458
1722529200000|2024-08-01 16:20:00|68.18|67.78|67.97|67.57|68.26|67.86|67.94|67.54|505
1722529500000|2024-08-01 16:25:00|68|67.6|67.56|67.16|68.17|67.77|67.41|67.01|540
1722529800000|2024-08-01 16:30:00|67.57|67.17|67.4|67|67.83|67.43|67.23|66.83|557
1722530100000|2024-08-01 16:35:00|67.39|66.99|67.4|67|67.62|67.22|67.23|66.83|511
1722530400000|2024-08-01 16:40:00|67.39|66.99|67.8|67.4|67.81|67.41|67.38|66.98|335
1722530700000|2024-08-01 16:45:00|67.79|67.39|67.9|67.5|67.95|67.55|67.69|67.29|348
1722531000000|2024-08-01 16:50:00|67.91|67.51|67.77|67.37|68.02|67.62|67.76|67.36|228
1722531300000|2024-08-01 16:55:00|67.76|67.36|67.84|67.44|67.98|67.58|67.74|67.34|312
1722531600000|2024-08-01 17:00:00|67.83|67.43|67.55|67.15|67.87|67.47|67.51|67.11|431
1722531900000|2024-08-01 17:05:00|67.54|67.14|67.4|67|67.77|67.37|67.39|66.99|498
1722532200000|2024-08-01 17:10:00|67.41|67.01|67.32|66.92|67.56|67.16|67.12|66.72|369
1722532500000|2024-08-01 17:15:00|67.31|66.91|67.39|66.99|67.56|67.16|67.31|66.91|424
1722532800000|2024-08-01 17:20:00|67.37|66.97|67.32|66.92|67.52|67.12|67.3|66.9|463
1722533100000|2024-08-01 17:25:00|67.31|66.91|67.32|66.92|67.36|66.96|67.14|66.74|253
1722533400000|2024-08-01 17:30:00|67.3|66.9|67.38|66.98|67.66|67.26|67.3|66.9|174
1722533700000|2024-08-01 17:35:00|67.4|67|67.39|66.99|67.45|67.05|67.13|66.73|359
1722534000000|2024-08-01 17:40:00|67.41|67.01|67.17|66.77|67.42|67.02|67.15|66.75|401
1722534300000|2024-08-01 17:45:00|67.18|66.78|67.29|66.89|67.34|66.94|67.15|66.75|392
1722534600000|2024-08-01 17:50:00|67.25|66.85|67.42|67.02|67.61|67.21|67.23|66.83|460
1722534900000|2024-08-01 17:55:00|67.43|67.03|67.65|67.25|67.65|67.25|67.41|67.01|326
1722535200000|2024-08-01 18:00:00|67.64|67.24|67.16|66.76|67.64|67.24|67.13|66.73|410
1722535500000|2024-08-01 18:05:00|67.17|66.77|66.58|66.18|67.28|66.88|66.51|66.11|444
1722535800000|2024-08-01 18:10:00|66.56|66.16|66.98|66.58|66.98|66.58|66.2|65.8|511
1722536100000|2024-08-01 18:15:00|67|66.6|67.11|66.71|67.35|66.95|66.97|66.57|604
1722536400000|2024-08-01 18:20:00|67.16|66.76|67.09|66.69|67.24|66.84|67|66.6|550
1722536700000|2024-08-01 18:25:00|67.1|66.7|67.09|66.69|67.21|66.81|66.89|66.49|436
1722537000000|2024-08-01 18:30:00|67.08|66.68|66.95|66.55|67.11|66.71|66.87|66.47|491
1722537300000|2024-08-01 18:35:00|66.96|66.56|66.74|66.34|67.04|66.64|66.74|66.34|429
1722537600000|2024-08-01 18:40:00|66.75|66.35|66.53|66.13|66.84|66.44|66.46|66.06|372
1722537900000|2024-08-01 18:45:00|66.54|66.14|66.67|66.27|66.78|66.38|66.52|66.12|528
1722538200000|2024-08-01 18:50:00|66.66|66.26|66.74|66.34|66.86|66.46|66.6|66.2|408
1722538500000|2024-08-01 18:55:00|66.72|66.32|66.88|66.48|66.88|66.48|66.72|66.32|170
1722538800000|2024-08-01 19:00:00|66.87|66.47|67.08|66.68|67.09|66.69|66.81|66.41|359
1722539100000|2024-08-01 19:05:00|67.09|66.69|67.12|66.72|67.23|66.83|67.05|66.65|356
1722539400000|2024-08-01 19:10:00|67.14|66.74|67.27|66.87|67.27|66.87|67.05|66.65|223
1722539700000|2024-08-01 19:15:00|67.25|66.85|67.29|66.89|67.3|66.9|67.08|66.68|312
1722540000000|2024-08-01 19:20:00|67.27|66.87|67.44|67.04|67.47|67.07|67.21|66.81|260
1722540300000|2024-08-01 19:25:00|67.45|67.05|67.52|67.12|67.64|67.24|67.41|67.01|191
1722540600000|2024-08-01 19:30:00|67.51|67.11|67.34|66.94|67.64|67.24|67.29|66.89|371
1722540900000|2024-08-01 19:35:00|67.33|66.93|67.41|67.01|67.53|67.13|67.31|66.91|359
1722541200000|2024-08-01 19:40:00|67.42|67.02|67.43|67.03|67.45|67.05|67.36|66.96|219
1722541500000|2024-08-01 19:45:00|67.41|67.01|67.49|67.09|67.53|67.13|67.34|66.94|239
1722541800000|2024-08-01 19:50:00|67.45|67.05|67.3|66.9|67.52|67.12|67.3|66.9|383
1722542100000|2024-08-01 19:55:00|67.32|66.92|67.4|67|67.42|67.02|67.3|66.9|314
1722542400000|2024-08-01 20:00:00|67.39|66.99|67.24|66.84|67.4|67|67.17|66.77|476
1722542700000|2024-08-01 20:05:00|67.25|66.85|67.4|67|67.41|67.01|67.25|66.85|274
1722543000000|2024-08-01 20:10:00|67.38|66.98|67.44|67.04|67.44|67.04|67.34|66.94|128
1722543300000|2024-08-01 20:15:00|67.43|67.03|67.39|66.99|67.44|67.04|67.35|66.95|184
1722543600000|2024-08-01 20:20:00|67.38|66.98|67.12|66.72|67.38|66.98|67.12|66.72|208
1722543900000|2024-08-01 20:25:00|67.13|66.73|67.17|66.77|67.19|66.79|67.12|66.72|158
1722544200000|2024-08-01 20:30:00|67.15|66.75|67.16|66.76|67.31|66.91|67.06|66.66|179
1722544500000|2024-08-01 20:35:00|67.18|66.78|67.45|67.05|67.64|67.24|67.16|66.76|442
1722544800000|2024-08-01 20:40:00|67.43|67.03|67.68|67.28|67.71|67.31|67.35|66.95|157
1722545100000|2024-08-01 20:45:00|67.7|67.3|68.09|67.69|68.1|67.7|67.66|67.26|276
1722545400000|2024-08-01 20:50:00|68.1|67.7|68.05|67.65|68.22|67.82|67.95|67.55|343
1722545700000|2024-08-01 20:55:00|68.02|67.62|68.19|67.79|68.22|67.82|67.97|67.57|362
1722546000000|2024-08-01 21:00:00|68.2|67.8|68.18|67.78|68.31|67.91|68.11|67.71|280
1722546300000|2024-08-01 21:05:00|68.17|67.77|68.2|67.8|68.3|67.9|68.17|67.77|273
1722546600000|2024-08-01 21:10:00|68.21|67.81|68.4|68|68.41|68.01|68.14|67.74|230
1722546900000|2024-08-01 21:15:00|68.39|67.99|68.38|67.98|68.43|68.03|68.26|67.86|222
1722547200000|2024-08-01 21:20:00|68.37|67.97|68.52|68.12|68.55|68.15|68.37|67.97|91
1722547500000|2024-08-01 21:25:00|68.51|68.11|68.61|68.21|68.63|68.23|68.5|68.1|91
1722547800000|2024-08-01 21:30:00|68.62|68.22|68.77|68.37|68.77|68.37|68.61|68.21|86
1722548100000|2024-08-01 21:35:00|68.78|68.38|69.03|68.63|69.04|68.64|68.77|68.37|85
1722548400000|2024-08-01 21:40:00|69.02|68.62|68.95|68.55|69.03|68.63|68.81|68.41|244
1722548700000|2024-08-01 21:45:00|68.96|68.56|69.2|68.8|69.28|68.88|68.96|68.56|156
1722549000000|2024-08-01 21:50:00|69.19|68.79|68.94|68.54|69.21|68.81|68.91|68.51|125
1722549300000|2024-08-01 21:55:00|68.95|68.55|68.92|68.52|68.98|68.58|68.84|68.44|191
1722549600000|2024-08-01 22:00:00|68.93|68.53|69.1|68.7|69.11|68.71|68.82|68.42|227
1722549900000|2024-08-01 22:05:00|69.14|68.74|69.39|68.99|69.42|69.02|69.14|68.74|234
1722550200000|2024-08-01 22:10:00|69.37|68.97|69.47|69.07|69.55|69.15|69.35|68.95|193
1722550500000|2024-08-01 22:15:00|69.48|69.08|69.6|69.2|69.61|69.21|69.46|69.06|214
1722550800000|2024-08-01 22:20:00|69.59|69.19|69.72|69.32|69.78|69.38|69.55|69.15|450
1722551100000|2024-08-01 22:25:00|69.68|69.28|69.82|69.42|69.84|69.44|69.65|69.25|221
1722551400000|2024-08-01 22:30:00|69.8|69.4|69.87|69.47|69.89|69.49|69.7|69.3|285
1722551700000|2024-08-01 22:35:00|69.88|69.48|69.98|69.58|70.04|69.64|69.87|69.47|163
1722552000000|2024-08-01 22:40:00|69.99|69.59|69.94|69.54|70.02|69.62|69.86|69.46|277
1722552300000|2024-08-01 22:45:00|69.93|69.53|70.03|69.63|70.08|69.68|69.92|69.52|168
1722552600000|2024-08-01 22:50:00|70.06|69.66|70.07|69.67|70.12|69.72|70|69.6|190
1722552900000|2024-08-01 22:55:00|70.06|69.66|70.04|69.64|70.1|69.7|69.87|69.47|212
1722553200000|2024-08-01 23:00:00|70.06|69.66|70.11|69.71|70.14|69.74|70|69.6|200
1722553500000|2024-08-01 23:05:00|70.12|69.72|69.81|69.41|70.12|69.72|69.81|69.41|290
1722553800000|2024-08-01 23:10:00|69.83|69.43|69.82|69.42|69.95|69.55|69.69|69.29|307
1722554100000|2024-08-01 23:15:00|69.79|69.39|69.6|69.2|69.84|69.44|69.6|69.2|237
1722554400000|2024-08-01 23:20:00|69.61|69.21|69.6|69.2|69.7|69.3|69.58|69.18|187
1722554700000|2024-08-01 23:25:00|69.62|69.22|69.56|69.16|69.62|69.22|69.54|69.14|78
1722555000000|2024-08-01 23:30:00|69.58|69.18|69.57|69.17|69.58|69.18|69.41|69.01|93
1722555300000|2024-08-01 23:35:00|69.56|69.16|69.69|69.29|69.72|69.32|69.54|69.14|72
1722555600000|2024-08-01 23:40:00|69.72|69.32|69.8|69.4|69.85|69.45|69.71|69.31|58
1722555900000|2024-08-01 23:45:00|69.84|69.44|69.66|69.26|69.85|69.45|69.64|69.24|261
1722556200000|2024-08-01 23:50:00|69.71|69.31|69.82|69.42|69.82|69.42|69.64|69.24|59
1722556500000|2024-08-01 23:55:00|69.83|69.43|69.77|69.37|69.86|69.46|69.74|69.34|122
1722556800000|2024-08-02 00:00:00|69.78|69.38|69.74|69.34|69.83|69.43|69.66|69.26|273
1722557100000|2024-08-02 00:05:00|69.78|69.38|69.82|69.42|69.86|69.46|69.73|69.33|160
1722557400000|2024-08-02 00:10:00|69.83|69.43|70|69.6|70.06|69.66|69.8|69.4|91
1722557700000|2024-08-02 00:15:00|69.99|69.59|70.06|69.66|70.14|69.74|69.9|69.5|177
1722558000000|2024-08-02 00:20:00|70.07|69.67|69.85|69.45|70.1|69.7|69.8|69.4|281
1722558300000|2024-08-02 00:25:00|69.83|69.43|69.75|69.35|69.85|69.45|69.72|69.32|169
1722558600000|2024-08-02 00:30:00|69.76|69.36|69.86|69.46|69.9|69.5|69.7|69.3|194
1722558900000|2024-08-02 00:35:00|69.88|69.48|69.79|69.39|69.9|69.5|69.78|69.38|169
1722559200000|2024-08-02 00:40:00|69.8|69.4|69.87|69.47|69.94|69.54|69.75|69.35|151
1722559500000|2024-08-02 00:45:00|69.85|69.45|69.72|69.32|69.94|69.54|69.7|69.3|319
1722559800000|2024-08-02 00:50:00|69.73|69.33|69.75|69.35|69.83|69.43|69.67|69.27|210
1722560100000|2024-08-02 00:55:00|69.76|69.36|69.59|69.19|69.76|69.36|69.58|69.18|160
1722560400000|2024-08-02 01:00:00|69.58|69.18|69.43|69.03|69.6|69.2|69.4|69|283
1722560700000|2024-08-02 01:05:00|69.44|69.04|69.46|69.06|69.55|69.15|69.42|69.02|174
1722561000000|2024-08-02 01:10:00|69.47|69.07|69.4|69|69.49|69.09|69.27|68.87|215
1722561300000|2024-08-02 01:15:00|69.44|69.04|69.44|69.04|69.52|69.12|69.38|68.98|264
1722561600000|2024-08-02 01:20:00|69.43|69.03|69.33|68.93|69.51|69.11|69.3|68.9|133
1722561900000|2024-08-02 01:25:00|69.29|68.89|69.19|68.79|69.37|68.97|69.16|68.76|234
1722562200000|2024-08-02 01:30:00|69.22|68.82|69.09|68.69|69.23|68.83|69.05|68.65|346
1722562500000|2024-08-02 01:35:00|69.11|68.71|69.27|68.87|69.27|68.87|69.05|68.65|137
1722562800000|2024-08-02 01:40:00|69.25|68.85|69.33|68.93|69.35|68.95|69.12|68.72|109
1722563100000|2024-08-02 01:45:00|69.34|68.94|69.37|68.97|69.39|68.99|69.17|68.77|305
1722563400000|2024-08-02 01:50:00|69.36|68.96|69.22|68.82|69.36|68.96|69.15|68.75|287
1722563700000|2024-08-02 01:55:00|69.18|68.78|69.08|68.68|69.23|68.83|69.08|68.68|200
1722564000000|2024-08-02 02:00:00|69.09|68.69|69.21|68.81|69.21|68.81|69.06|68.66|252
1722564300000|2024-08-02 02:05:00|69.2|68.8|69.31|68.91|69.32|68.92|69.13|68.73|73
1722564600000|2024-08-02 02:10:00|69.33|68.93|69.06|68.66|69.33|68.93|69.03|68.63|91
1722564900000|2024-08-02 02:15:00|69.01|68.61|68.87|68.47|69.12|68.72|68.85|68.45|232
1722565200000|2024-08-02 02:20:00|68.86|68.46|68.61|68.21|69.02|68.62|68.6|68.2|449
1722565500000|2024-08-02 02:25:00|68.62|68.22|68.45|68.05|68.75|68.35|68.3|67.9|512
1722565800000|2024-08-02 02:30:00|68.41|68.01|68.26|67.86|68.49|68.09|68.18|67.78|424
1722566100000|2024-08-02 02:35:00|68.28|67.88|68.39|67.99|68.5|68.1|68.26|67.86|421
1722566400000|2024-08-02 02:40:00|68.37|67.97|68.66|68.26|68.66|68.26|68.34|67.94|387
1722566700000|2024-08-02 02:45:00|68.67|68.27|68.61|68.21|68.85|68.45|68.51|68.11|357
1722567000000|2024-08-02 02:50:00|68.65|68.25|68.55|68.15|68.67|68.27|68.42|68.02|325
1722567300000|2024-08-02 02:55:00|68.58|68.18|68.65|68.25|68.65|68.25|68.5|68.1|158
1722567600000|2024-08-02 03:00:00|68.64|68.24|68.45|68.05|68.64|68.24|68.42|68.02|267
1722567900000|2024-08-02 03:05:00|68.44|68.04|68.61|68.21|68.71|68.31|68.41|68.01|230
1722568200000|2024-08-02 03:10:00|68.62|68.22|68.54|68.14|68.62|68.22|68.46|68.06|270
1722568500000|2024-08-02 03:15:00|68.56|68.16|68.73|68.33|68.73|68.33|68.45|68.05|212
1722568800000|2024-08-02 03:20:00|68.72|68.32|68.87|68.47|68.9|68.5|68.65|68.25|147
1722569100000|2024-08-02 03:25:00|68.86|68.46|68.93|68.53|68.93|68.53|68.8|68.4|137
1722569400000|2024-08-02 03:30:00|68.96|68.56|69.02|68.62|69.11|68.71|68.93|68.53|117
1722569700000|2024-08-02 03:35:00|69.03|68.63|68.83|68.43|69.1|68.7|68.79|68.39|294
1722570000000|2024-08-02 03:40:00|68.8|68.4|68.95|68.55|69.02|68.62|68.74|68.34|212
1722570300000|2024-08-02 03:45:00|68.97|68.57|69.17|68.77|69.19|68.79|68.94|68.54|113
1722570600000|2024-08-02 03:50:00|69.16|68.76|69.22|68.82|69.23|68.83|69.09|68.69|190
1722570900000|2024-08-02 03:55:00|69.23|68.83|69.11|68.71|69.24|68.84|69.06|68.66|161
1722571200000|2024-08-02 04:00:00|69.1|68.7|69.2|68.8|69.23|68.83|69.03|68.63|161
1722571500000|2024-08-02 04:05:00|69.19|68.79|68.99|68.59|69.21|68.81|68.93|68.53|288
1722571800000|2024-08-02 04:10:00|69.02|68.62|69.07|68.67|69.1|68.7|68.98|68.58|144
1722572100000|2024-08-02 04:15:00|69.05|68.65|68.96|68.56|69.06|68.66|68.86|68.46|329
1722572400000|2024-08-02 04:20:00|68.92|68.52|69.08|68.68|69.09|68.69|68.91|68.51|222
1722572700000|2024-08-02 04:25:00|69.07|68.67|68.95|68.55|69.07|68.67|68.89|68.49|280
1722573000000|2024-08-02 04:30:00|68.94|68.54|68.84|68.44|69.01|68.61|68.81|68.41|331
1722573300000|2024-08-02 04:35:00|68.86|68.46|68.99|68.59|68.99|68.59|68.8|68.4|244
1722573600000|2024-08-02 04:40:00|68.98|68.58|69|68.6|69|68.6|68.9|68.5|146
1722573900000|2024-08-02 04:45:00|68.99|68.59|68.93|68.53|69.02|68.62|68.92|68.52|259
1722574200000|2024-08-02 04:50:00|68.94|68.54|68.97|68.57|68.99|68.59|68.8|68.4|188
1722574500000|2024-08-02 04:55:00|68.98|68.58|69.04|68.64|69.04|68.64|68.94|68.54|39
1722574800000|2024-08-02 05:00:00|69.05|68.65|68.91|68.51|69.05|68.65|68.8|68.4|220
1722575100000|2024-08-02 05:05:00|68.9|68.5|68.95|68.55|68.98|68.58|68.88|68.48|174
1722575400000|2024-08-02 05:10:00|68.92|68.52|68.77|68.37|68.95|68.55|68.74|68.34|183
1722575700000|2024-08-02 05:15:00|68.79|68.39|68.66|68.26|68.83|68.43|68.66|68.26|189
1722576000000|2024-08-02 05:20:00|68.69|68.29|68.82|68.42|68.83|68.43|68.63|68.23|129
1722576300000|2024-08-02 05:25:00|68.83|68.43|68.93|68.53|68.97|68.57|68.76|68.36|74
1722576600000|2024-08-02 05:30:00|68.92|68.52|68.72|68.32|68.92|68.52|68.68|68.28|331
1722576900000|2024-08-02 05:35:00|68.74|68.34|68.71|68.31|68.85|68.45|68.7|68.3|188
1722577200000|2024-08-02 05:40:00|68.72|68.32|68.56|68.16|68.73|68.33|68.51|68.11|248
1722577500000|2024-08-02 05:45:00|68.54|68.14|68.59|68.19|68.64|68.24|68.39|67.99|297
1722577800000|2024-08-02 05:50:00|68.61|68.21|68.36|67.96|68.63|68.23|68.35|67.95|263
1722578100000|2024-08-02 05:55:00|68.37|67.97|68.43|68.03|68.53|68.13|68.3|67.9|153
1722578400000|2024-08-02 06:00:00|68.44|68.04|68.2|67.8|68.46|68.06|68.2|67.8|413
1722578700000|2024-08-02 06:05:00|68.21|67.81|68.24|67.84|68.4|68|68.2|67.8|310
1722579000000|2024-08-02 06:10:00|68.25|67.85|68.25|67.85|68.28|67.88|68.18|67.78|238
1722579300000|2024-08-02 06:15:00|68.22|67.82|68.1|67.7|68.33|67.93|67.97|67.57|306
1722579600000|2024-08-02 06:20:00|68.11|67.71|68.03|67.63|68.11|67.71|67.95|67.55|329
1722579900000|2024-08-02 06:25:00|68|67.6|67.75|67.35|68.07|67.67|67.72|67.32|329
1722580200000|2024-08-02 06:30:00|67.77|67.37|67.96|67.56|68.02|67.62|67.6|67.2|419
1722580500000|2024-08-02 06:35:00|67.97|67.57|68.28|67.88|68.3|67.9|67.94|67.54|251
1722580800000|2024-08-02 06:40:00|68.27|67.87|68.2|67.8|68.27|67.87|68.12|67.72|407
1722581100000|2024-08-02 06:45:00|68.19|67.79|68.31|67.91|68.45|68.05|68.12|67.72|379
1722581400000|2024-08-02 06:50:00|68.33|67.93|68.45|68.05|68.45|68.05|68.21|67.81|418
1722581700000|2024-08-02 06:55:00|68.44|68.04|68.04|67.64|68.44|68.04|68.02|67.62|489
1722582000000|2024-08-02 07:00:00|68.05|67.65|67.88|67.48|68.12|67.72|67.85|67.45|379
1722582300000|2024-08-02 07:05:00|67.89|67.49|67.89|67.49|67.89|67.49|67.62|67.22|305
1722582600000|2024-08-02 07:10:00|67.9|67.5|67.8|67.4|67.98|67.58|67.76|67.36|258
1722582900000|2024-08-02 07:15:00|67.82|67.42|67.86|67.46|68.07|67.67|67.73|67.33|436
1722583200000|2024-08-02 07:20:00|67.85|67.45|67.98|67.58|68.06|67.66|67.81|67.41|340
1722583500000|2024-08-02 07:25:00|67.96|67.56|68.14|67.74|68.14|67.74|67.89|67.49|184
1722583800000|2024-08-02 07:30:00|68.13|67.73|68.19|67.79|68.19|67.79|68.01|67.61|355
1722584100000|2024-08-02 07:35:00|68.21|67.81|68.37|67.97|68.37|67.97|68.21|67.81|189
1722584400000|2024-08-02 07:40:00|68.33|67.93|68.41|68.01|68.43|68.03|68.31|67.91|137
1722584700000|2024-08-02 07:45:00|68.4|68|68.41|68.01|68.42|68.02|68.25|67.85|336
1722585000000|2024-08-02 07:50:00|68.36|67.96|68.33|67.93|68.42|68.02|68.29|67.89|226
1722585300000|2024-08-02 07:55:00|68.32|67.92|68.4|68|68.49|68.09|68.32|67.92|207
1722585600000|2024-08-02 08:00:00|68.38|67.98|68.35|67.95|68.44|68.04|68.32|67.92|253
1722585900000|2024-08-02 08:05:00|68.33|67.93|68.29|67.89|68.46|68.06|68.29|67.89|196
1722586200000|2024-08-02 08:10:00|68.3|67.9|68.15|67.75|68.32|67.92|68.14|67.74|303
1722586500000|2024-08-02 08:15:00|68.17|67.77|67.84|67.44|68.17|67.77|67.82|67.42|398
1722586800000|2024-08-02 08:20:00|67.83|67.43|68.08|67.68|68.14|67.74|67.77|67.37|316
1722587100000|2024-08-02 08:25:00|68.09|67.69|68.34|67.94|68.34|67.94|68.03|67.63|215
1722587400000|2024-08-02 08:30:00|68.35|67.95|68.63|68.23|68.66|68.26|68.35|67.95|123
1722587700000|2024-08-02 08:35:00|68.62|68.22|68.56|68.16|68.72|68.32|68.54|68.14|217
1722588000000|2024-08-02 08:40:00|68.54|68.14|68.73|68.33|68.74|68.34|68.54|68.14|125
1722588300000|2024-08-02 08:45:00|68.74|68.34|68.66|68.26|68.84|68.44|68.61|68.21|138
1722588600000|2024-08-02 08:50:00|68.67|68.27|68.73|68.33|68.73|68.33|68.63|68.23|110
1722588900000|2024-08-02 08:55:00|68.74|68.34|68.92|68.52|68.93|68.53|68.71|68.31|70
1722589200000|2024-08-02 09:00:00|68.91|68.51|68.95|68.55|68.95|68.55|68.72|68.32|248
1722589500000|2024-08-02 09:05:00|68.96|68.56|68.97|68.57|69.08|68.68|68.91|68.51|217
1722589800000|2024-08-02 09:10:00|68.96|68.56|68.94|68.54|69.02|68.62|68.9|68.5|150
1722590100000|2024-08-02 09:15:00|68.97|68.57|69.01|68.61|69.07|68.67|68.88|68.48|269
1722590400000|2024-08-02 09:20:00|69.02|68.62|69.02|68.62|69.1|68.7|68.98|68.58|135
1722590700000|2024-08-02 09:25:00|69.03|68.63|69.09|68.69|69.09|68.69|68.96|68.56|150
1722591000000|2024-08-02 09:30:00|69.1|68.7|69.04|68.64|69.12|68.72|68.98|68.58|241
1722591300000|2024-08-02 09:35:00|69.02|68.62|69.16|68.76|69.23|68.83|69.01|68.61|84
1722591600000|2024-08-02 09:40:00|69.15|68.75|69.22|68.82|69.23|68.83|69.07|68.67|90
1722591900000|2024-08-02 09:45:00|69.21|68.81|69.32|68.92|69.33|68.93|69.2|68.8|173
1722592200000|2024-08-02 09:50:00|69.28|68.88|69.35|68.95|69.35|68.95|69.24|68.84|82
1722592500000|2024-08-02 09:55:00|69.34|68.94|69.25|68.85|69.36|68.96|69.21|68.81|69
1722592800000|2024-08-02 10:00:00|69.24|68.84|69.21|68.81|69.28|68.88|69.11|68.71|156
1722593100000|2024-08-02 10:05:00|69.22|68.82|69.14|68.74|69.23|68.83|69.06|68.66|222
1722593400000|2024-08-02 10:10:00|69.13|68.73|69.29|68.89|69.36|68.96|69.12|68.72|80
1722593700000|2024-08-02 10:15:00|69.27|68.87|69.3|68.9|69.34|68.94|69.21|68.81|104
1722594000000|2024-08-02 10:20:00|69.31|68.91|69.29|68.89|69.34|68.94|69.17|68.77|114
1722594300000|2024-08-02 10:25:00|69.28|68.88|69.31|68.91|69.41|69.01|69.25|68.85|105
1722594600000|2024-08-02 10:30:00|69.32|68.92|69.17|68.77|69.32|68.92|69.11|68.71|203
1722594900000|2024-08-02 10:35:00|69.18|68.78|69.18|68.78|69.21|68.81|69.08|68.68|118
1722595200000|2024-08-02 10:40:00|69.19|68.79|69.22|68.82|69.26|68.86|69.13|68.73|53
1722595500000|2024-08-02 10:45:00|69.21|68.81|69.17|68.77|69.22|68.82|69.13|68.73|144
1722595800000|2024-08-02 10:50:00|69.13|68.73|69.32|68.92|69.32|68.92|69.11|68.71|70
1722596100000|2024-08-02 10:55:00|69.33|68.93|69.35|68.95|69.46|69.06|69.27|68.87|97
1722596400000|2024-08-02 11:00:00|69.34|68.94|69.39|68.99|69.39|68.99|69.23|68.83|250
1722596700000|2024-08-02 11:05:00|69.36|68.96|69.27|68.87|69.43|69.03|69.21|68.81|89
1722597000000|2024-08-02 11:10:00|69.28|68.88|69.26|68.86|69.33|68.93|69.18|68.78|126
1722597300000|2024-08-02 11:15:00|69.24|68.84|69.2|68.8|69.25|68.85|69.15|68.75|30
1722597600000|2024-08-02 11:20:00|69.24|68.84|69.25|68.85|69.26|68.86|69.18|68.78|16
1722597900000|2024-08-02 11:25:00|69.31|68.91|69.21|68.81|69.4|69|69.21|68.81|137
1722598200000|2024-08-02 11:30:00|69.24|68.84|69.3|68.9|69.31|68.91|69.16|68.76|275
1722598500000|2024-08-02 11:35:00|69.29|68.89|69.2|68.8|69.29|68.89|69.14|68.74|195
1722598800000|2024-08-02 11:40:00|69.22|68.82|69.22|68.82|69.24|68.84|69.12|68.72|95
1722599100000|2024-08-02 11:45:00|69.21|68.81|69.24|68.84|69.24|68.84|69.1|68.7|125
1722599400000|2024-08-02 11:50:00|69.2|68.8|69.22|68.82|69.26|68.86|69.1|68.7|97
1722599700000|2024-08-02 11:55:00|69.23|68.83|69.14|68.74|69.25|68.85|69.08|68.68|91
1722600000000|2024-08-02 12:00:00|69.13|68.73|69.18|68.78|69.22|68.82|69.1|68.7|77
1722600300000|2024-08-02 12:05:00|69.17|68.77|69.2|68.8|69.25|68.85|69.13|68.73|60
1722600600000|2024-08-02 12:10:00|69.19|68.79|69.02|68.62|69.2|68.8|68.93|68.53|166
1722600900000|2024-08-02 12:15:00|68.99|68.59|69.01|68.61|69.05|68.65|68.93|68.53|200
1722601200000|2024-08-02 12:20:00|69.02|68.62|68.87|68.47|69.03|68.63|68.81|68.41|281
1722601500000|2024-08-02 12:25:00|68.9|68.5|68.79|68.39|68.94|68.54|68.75|68.35|184
1722601800000|2024-08-02 12:30:00|68.81|68.41|68.6|68.2|69.02|68.62|68.51|68.11|522
1722602100000|2024-08-02 12:35:00|68.61|68.21|68.76|68.36|68.88|68.48|68.57|68.17|443
1722602400000|2024-08-02 12:40:00|68.75|68.35|68.47|68.07|68.76|68.36|68.47|68.07|358
1722602700000|2024-08-02 12:45:00|68.48|68.08|68.93|68.53|68.94|68.54|68.44|68.04|266
1722603000000|2024-08-02 12:50:00|68.91|68.51|68.93|68.53|69.08|68.68|68.85|68.45|413
1722603300000|2024-08-02 12:55:00|68.94|68.54|69.02|68.62|69.02|68.62|68.86|68.46|239
1722603600000|2024-08-02 13:00:00|69.01|68.61|68.89|68.49|69.02|68.62|68.82|68.42|377
1722603900000|2024-08-02 13:05:00|68.88|68.48|68.73|68.33|68.94|68.54|68.65|68.25|425
1722604200000|2024-08-02 13:10:00|68.72|68.32|68.83|68.43|68.85|68.45|68.65|68.25|149
1722604500000|2024-08-02 13:15:00|68.84|68.44|68.95|68.55|68.99|68.59|68.78|68.38|174
1722604800000|2024-08-02 13:20:00|68.96|68.56|68.74|68.34|69.01|68.61|68.71|68.31|216
1722605100000|2024-08-02 13:25:00|68.75|68.35|68.79|68.39|68.85|68.45|68.65|68.25|260
1722605400000|2024-08-02 13:30:00|68.78|68.38|69.09|68.69|69.26|68.86|68.75|68.35|312
1722605700000|2024-08-02 13:35:00|69.1|68.7|69.27|68.87|69.27|68.87|69.06|68.66|360
1722606000000|2024-08-02 13:40:00|69.29|68.89|69.45|69.05|69.52|69.12|69.26|68.86|313
1722606300000|2024-08-02 13:45:00|69.46|69.06|69.52|69.12|69.6|69.2|69.39|68.99|342
1722606600000|2024-08-02 13:50:00|69.55|69.15|69.35|68.95|69.57|69.17|69.3|68.9|401
1722606900000|2024-08-02 13:55:00|69.36|68.96|69.14|68.74|69.48|69.08|68.93|68.53|370
1722607200000|2024-08-02 14:00:00|69.13|68.73|68.72|68.32|69.2|68.8|68.72|68.32|401
1722607500000|2024-08-02 14:05:00|68.74|68.34|68.62|68.22|68.79|68.39|68.52|68.12|474
1722607800000|2024-08-02 14:10:00|68.6|68.2|68.15|67.75|68.62|68.22|68.03|67.63|412
1722608100000|2024-08-02 14:15:00|68.17|67.77|68.02|67.62|68.38|67.98|67.94|67.54|485
1722608400000|2024-08-02 14:20:00|68.01|67.61|68.04|67.64|68.2|67.8|67.96|67.56|376
1722608700000|2024-08-02 14:25:00|68.03|67.63|68.18|67.78|68.2|67.8|68.01|67.61|251
1722609000000|2024-08-02 14:30:00|68.19|67.79|68.08|67.68|68.41|68.01|68|67.6|377
1722609300000|2024-08-02 14:35:00|68.07|67.67|67.7|67.3|68.07|67.67|67.49|67.09|450
1722609600000|2024-08-02 14:40:00|67.71|67.31|67.24|66.84|67.76|67.36|67.22|66.82|551
1722609900000|2024-08-02 14:45:00|67.23|66.83|66.94|66.54|67.41|67.01|66.91|66.51|630
1722610200000|2024-08-02 14:50:00|66.95|66.55|66.34|65.94|67.01|66.61|66.3|65.9|654
1722610500000|2024-08-02 14:55:00|66.35|65.95|66.21|65.81|66.48|66.08|66.12|65.72|659
1722610800000|2024-08-02 15:00:00|66.23|65.83|65.73|65.33|66.28|65.88|65.73|65.33|599
1722611100000|2024-08-02 15:05:00|65.72|65.32|65.31|64.91|65.95|65.55|65.27|64.87|705
1722611400000|2024-08-02 15:10:00|65.3|64.9|64.95|64.55|65.51|65.11|64.95|64.55|620
1722611700000|2024-08-02 15:15:00|64.94|64.54|65.22|64.82|65.38|64.98|64.93|64.53|675
1722612000000|2024-08-02 15:20:00|65.23|64.83|64.76|64.36|65.24|64.84|64.18|63.78|528
1722612300000|2024-08-02 15:25:00|64.78|64.38|64.71|64.31|64.81|64.41|64.3|63.9|540
1722612600000|2024-08-02 15:30:00|64.7|64.3|65.4|65|65.47|65.07|64.53|64.13|488
1722612900000|2024-08-02 15:35:00|65.39|64.99|65.53|65.13|65.67|65.27|65.29|64.89|467
1722613200000|2024-08-02 15:40:00|65.55|65.15|65.89|65.49|65.89|65.49|65.52|65.12|422
1722613500000|2024-08-02 15:45:00|65.88|65.48|65.74|65.34|65.97|65.57|65.59|65.19|534
1722613800000|2024-08-02 15:50:00|65.73|65.33|65.69|65.29|65.84|65.44|65.69|65.29|356
1722614100000|2024-08-02 15:55:00|65.7|65.3|65.75|65.35|65.92|65.52|65.68|65.28|243
1722614400000|2024-08-02 16:00:00|65.74|65.34|65.92|65.52|65.94|65.54|65.58|65.18|459
1722614700000|2024-08-02 16:05:00|65.94|65.54|65.71|65.31|66.1|65.7|65.69|65.29|465
1722615000000|2024-08-02 16:10:00|65.7|65.3|65.7|65.3|65.84|65.44|65.57|65.17|454
1722615300000|2024-08-02 16:15:00|65.69|65.29|65.75|65.35|65.87|65.47|65.66|65.26|539
1722615600000|2024-08-02 16:20:00|65.72|65.32|65.51|65.11|65.81|65.41|65.47|65.07|530
1722615900000|2024-08-02 16:25:00|65.5|65.1|65.47|65.07|65.52|65.12|65.35|64.95|413
1722616200000|2024-08-02 16:30:00|65.48|65.08|65.4|65|65.5|65.1|65.23|64.83|462
1722616500000|2024-08-02 16:35:00|65.39|64.99|65.52|65.12|65.59|65.19|65.28|64.88|352
1722616800000|2024-08-02 16:40:00|65.48|65.08|65.74|65.34|65.78|65.38|65.48|65.08|263
1722617100000|2024-08-02 16:45:00|65.75|65.35|65.77|65.37|65.84|65.44|65.7|65.3|199
1722617400000|2024-08-02 16:50:00|65.78|65.38|65.44|65.04|65.8|65.4|65.42|65.02|346
1722617700000|2024-08-02 16:55:00|65.43|65.03|65.56|65.16|65.57|65.17|65.4|65|344
1722618000000|2024-08-02 17:00:00|65.55|65.15|65.34|64.94|65.62|65.22|65.32|64.92|342
1722618300000|2024-08-02 17:05:00|65.35|64.95|65.82|65.42|65.84|65.44|65.34|64.94|330
1722618600000|2024-08-02 17:10:00|65.81|65.41|65.82|65.42|65.87|65.47|65.61|65.21|335
1722618900000|2024-08-02 17:15:00|65.8|65.4|65.6|65.2|65.83|65.43|65.59|65.19|429
1722619200000|2024-08-02 17:20:00|65.58|65.18|65.39|64.99|65.62|65.22|65.39|64.99|289
1722619500000|2024-08-02 17:25:00|65.43|65.03|65.55|65.15|65.56|65.16|65.39|64.99|136
1722619800000|2024-08-02 17:30:00|65.58|65.18|65.77|65.37|65.77|65.37|65.52|65.12|94
1722620100000|2024-08-02 17:35:00|65.76|65.36|65.72|65.32|65.77|65.37|65.61|65.21|200
1722620400000|2024-08-02 17:40:00|65.76|65.36|65.61|65.21|65.8|65.4|65.59|65.19|172
1722620700000|2024-08-02 17:45:00|65.59|65.19|65.49|65.09|65.69|65.29|65.44|65.04|218
1722621000000|2024-08-02 17:50:00|65.48|65.08|65.25|64.85|65.55|65.15|65.22|64.82|358
1722621300000|2024-08-02 17:55:00|65.27|64.87|65.33|64.93|65.39|64.99|65.23|64.83|272
1722621600000|2024-08-02 18:00:00|65.31|64.91|65.21|64.81|65.33|64.93|65.18|64.78|139
1722621900000|2024-08-02 18:05:00|65.2|64.8|65.2|64.8|65.25|64.85|65.16|64.76|72
1722622200000|2024-08-02 18:10:00|65.24|64.84|65.37|64.97|65.46|65.06|65.2|64.8|138
1722622500000|2024-08-02 18:15:00|65.38|64.98|65.4|65|65.46|65.06|65.32|64.92|262
1722622800000|2024-08-02 18:20:00|65.41|65.01|65.52|65.12|65.56|65.16|65.41|65.01|235
1722623100000|2024-08-02 18:25:00|65.53|65.13|65.32|64.92|65.56|65.16|65.29|64.89|227
1722623400000|2024-08-02 18:30:00|65.29|64.89|65.52|65.12|65.55|65.15|65.27|64.87|162
1722623700000|2024-08-02 18:35:00|65.55|65.15|65.36|64.96|65.55|65.15|65.27|64.87|251
1722624000000|2024-08-02 18:40:00|65.37|64.97|65.31|64.91|65.45|65.05|65.31|64.91|318
1722624300000|2024-08-02 18:45:00|65.32|64.92|65.19|64.79|65.37|64.97|65.18|64.78|187
1722624600000|2024-08-02 18:50:00|65.2|64.8|65.37|64.97|65.37|64.97|65.17|64.77|44
1722624900000|2024-08-02 18:55:00|65.34|64.94|65.32|64.92|65.42|65.02|65.32|64.92|135
1722625200000|2024-08-02 19:00:00|65.34|64.94|65.21|64.81|65.43|65.03|65.15|64.75|276
1722625500000|2024-08-02 19:05:00|65.22|64.82|65.3|64.9|65.37|64.97|65.17|64.77|106
1722625800000|2024-08-02 19:10:00|65.28|64.88|65.25|64.85|65.32|64.92|65.21|64.81|214
1722626100000|2024-08-02 19:15:00|65.27|64.87|65.4|65|65.45|65.05|65.22|64.82|125
1722626400000|2024-08-02 19:20:00|65.41|65.01|65.35|64.95|65.41|65.01|65.26|64.86|231
1722626700000|2024-08-02 19:25:00|65.34|64.94|65.3|64.9|65.37|64.97|65.22|64.82|151
1722627000000|2024-08-02 19:30:00|65.31|64.91|65.22|64.82|65.35|64.95|65.19|64.79|197
1722627300000|2024-08-02 19:35:00|65.19|64.79|64.96|64.56|65.25|64.85|64.94|64.54|179
1722627600000|2024-08-02 19:40:00|64.98|64.58|65.22|64.82|65.23|64.83|64.86|64.46|246
1722627900000|2024-08-02 19:45:00|65.23|64.83|65.01|64.61|65.23|64.83|65.01|64.61|358
1722628200000|2024-08-02 19:50:00|65.05|64.65|65.17|64.77|65.3|64.9|64.99|64.59|170
1722628500000|2024-08-02 19:55:00|65.16|64.76|65.31|64.91|65.37|64.97|65.16|64.76|138
1722628800000|2024-08-02 20:00:00|65.33|64.93|65.46|65.06|65.66|65.26|65.28|64.88|310
1722629100000|2024-08-02 20:05:00|65.47|65.07|65.69|65.29|65.74|65.34|65.46|65.06|223
1722629400000|2024-08-02 20:10:00|65.67|65.27|65.54|65.14|65.75|65.35|65.54|65.14|163
1722629700000|2024-08-02 20:15:00|65.56|65.16|65.71|65.31|65.72|65.32|65.51|65.11|230
1722630000000|2024-08-02 20:20:00|65.68|65.28|65.45|65.05|65.77|65.37|65.35|64.95|276
1722630300000|2024-08-02 20:25:00|65.43|65.03|65.49|65.09|65.49|65.09|65.01|64.61|479
1722630600000|2024-08-02 20:30:00|65.48|65.08|65.41|65.01|65.61|65.21|65.27|64.87|446
1722630900000|2024-08-02 20:35:00|65.42|65.02|65.41|65.01|65.51|65.11|65.33|64.93|287
1722631200000|2024-08-02 20:40:00|65.4|65|65.49|65.09|65.54|65.14|65.38|64.98|213
1722631500000|2024-08-02 20:45:00|65.48|65.08|65.58|65.18|65.6|65.2|65.48|65.08|161
1722631800000|2024-08-02 20:50:00|65.57|65.17|65.65|65.25|65.68|65.28|65.57|65.17|123
1722632100000|2024-08-02 20:55:00|65.64|65.24|65.76|65.36|65.82|65.42|65.58|65.18|169
1722668400000|2024-08-03 07:00:00|66.08|65.68|66.06|65.66|66.1|65.7|66.04|65.64|57
1722668700000|2024-08-03 07:05:00|66.05|65.65|66.02|65.62|66.07|65.67|66.02|65.62|39
1722669000000|2024-08-03 07:10:00|66.01|65.61|65.97|65.57|66.01|65.61|65.93|65.53|72
1722669300000|2024-08-03 07:15:00|65.98|65.58|65.96|65.56|66.02|65.62|65.89|65.49|96
1722669600000|2024-08-03 07:20:00|65.95|65.55|65.95|65.55|66.01|65.61|65.9|65.5|68
1722669900000|2024-08-03 07:25:00|65.96|65.56|66.1|65.7|66.1|65.7|65.96|65.56|78
1722670200000|2024-08-03 07:30:00|66.09|65.69|66.17|65.77|66.18|65.78|66.07|65.67|129
1722670500000|2024-08-03 07:35:00|66.18|65.78|66.03|65.63|66.18|65.78|66.02|65.62|72
1722670800000|2024-08-03 07:40:00|66.04|65.64|65.95|65.55|66.06|65.66|65.93|65.53|109
1722671100000|2024-08-03 07:45:00|65.96|65.56|65.77|65.37|65.99|65.59|65.76|65.36|106
1722671400000|2024-08-03 07:50:00|65.78|65.38|65.91|65.51|65.91|65.51|65.77|65.37|135
1722671700000|2024-08-03 07:55:00|65.9|65.5|65.9|65.5|65.95|65.55|65.89|65.49|36
1722672000000|2024-08-03 08:00:00|65.89|65.49|65.73|65.33|65.89|65.49|65.71|65.31|130
1722672300000|2024-08-03 08:05:00|65.74|65.34|65.81|65.41|65.84|65.44|65.72|65.32|79
1722672600000|2024-08-03 08:10:00|65.82|65.42|65.73|65.33|65.86|65.46|65.73|65.33|74
1722672900000|2024-08-03 08:15:00|65.72|65.32|65.63|65.23|65.72|65.32|65.6|65.2|189
1722673200000|2024-08-03 08:20:00|65.64|65.24|65.63|65.23|65.7|65.3|65.61|65.21|157
1722673500000|2024-08-03 08:25:00|65.64|65.24|65.81|65.41|65.83|65.43|65.63|65.23|121
1722673800000|2024-08-03 08:30:00|65.82|65.42|65.68|65.28|65.83|65.43|65.68|65.28|145
1722674100000|2024-08-03 08:35:00|65.69|65.29|65.78|65.38|65.8|65.4|65.69|65.29|161
1722674400000|2024-08-03 08:40:00|65.77|65.37|65.65|65.25|65.8|65.4|65.61|65.21|182
1722674700000|2024-08-03 08:45:00|65.64|65.24|65.74|65.34|65.75|65.35|65.56|65.16|108
1722675000000|2024-08-03 08:50:00|65.75|65.35|65.8|65.4|65.81|65.41|65.71|65.31|131
1722675300000|2024-08-03 08:55:00|65.79|65.39|65.8|65.4|65.88|65.48|65.79|65.39|81
1722675600000|2024-08-03 09:00:00|65.79|65.39|65.86|65.46|65.86|65.46|65.78|65.38|114
1722675900000|2024-08-03 09:05:00|65.85|65.45|65.7|65.3|65.87|65.47|65.7|65.3|91
1722676200000|2024-08-03 09:10:00|65.71|65.31|65.73|65.33|65.77|65.37|65.65|65.25|160
1722676500000|2024-08-03 09:15:00|65.74|65.34|65.74|65.34|65.82|65.42|65.71|65.31|112
1722676800000|2024-08-03 09:20:00|65.75|65.35|65.83|65.43|65.83|65.43|65.73|65.33|75
1722677100000|2024-08-03 09:25:00|65.82|65.42|65.96|65.56|65.98|65.58|65.79|65.39|83
1722677400000|2024-08-03 09:30:00|65.95|65.55|66.09|65.69|66.11|65.71|65.91|65.51|147
1722677700000|2024-08-03 09:35:00|66.1|65.7|66.05|65.65|66.1|65.7|66.03|65.63|57
1722678000000|2024-08-03 09:40:00|66.06|65.66|66.12|65.72|66.17|65.77|66.05|65.65|71
1722678300000|2024-08-03 09:45:00|66.13|65.73|66.12|65.72|66.13|65.73|66.06|65.66|134
1722678600000|2024-08-03 09:50:00|66.11|65.71|66.12|65.72|66.14|65.74|66.07|65.67|93
1722678900000|2024-08-03 09:55:00|66.13|65.73|66.14|65.74|66.15|65.75|66.1|65.7|53
1722679200000|2024-08-03 10:00:00|66.13|65.73|66.08|65.68|66.15|65.75|66.08|65.68|85
1722679500000|2024-08-03 10:05:00|66.09|65.69|66.12|65.72|66.15|65.75|66.07|65.67|70
1722679800000|2024-08-03 10:10:00|66.11|65.71|66.09|65.69|66.16|65.76|66.09|65.69|71
1722680100000|2024-08-03 10:15:00|66.1|65.7|66|65.6|66.11|65.71|65.95|65.55|71
1722680400000|2024-08-03 10:20:00|65.99|65.59|66.02|65.62|66.04|65.64|65.94|65.54|85
1722680700000|2024-08-03 10:25:00|66.01|65.61|66.09|65.69|66.1|65.7|66.01|65.61|71
1722681000000|2024-08-03 10:30:00|66.1|65.7|66.13|65.73|66.17|65.77|66.07|65.67|76
1722681300000|2024-08-03 10:35:00|66.14|65.74|66.17|65.77|66.25|65.85|66.11|65.71|98
1722681600000|2024-08-03 10:40:00|66.16|65.76|66.13|65.73|66.19|65.79|66.12|65.72|82
1722681900000|2024-08-03 10:45:00|66.12|65.72|66.09|65.69|66.16|65.76|66.06|65.66|103
1722682200000|2024-08-03 10:50:00|66.1|65.7|66.12|65.72|66.17|65.77|66.08|65.68|107
1722682500000|2024-08-03 10:55:00|66.11|65.71|66.18|65.78|66.22|65.82|66.11|65.71|80
1722682800000|2024-08-03 11:00:00|66.17|65.77|66.22|65.82|66.26|65.86|66.14|65.74|82
1722683100000|2024-08-03 11:05:00|66.21|65.81|66.21|65.81|66.24|65.84|66.19|65.79|63
1722683400000|2024-08-03 11:10:00|66.2|65.8|66.29|65.89|66.29|65.89|66.19|65.79|61
1722683700000|2024-08-03 11:15:00|66.28|65.88|66.24|65.84|66.28|65.88|66.21|65.81|75
1722684000000|2024-08-03 11:20:00|66.23|65.83|66.29|65.89|66.29|65.89|66.22|65.82|47
1722684300000|2024-08-03 11:25:00|66.28|65.88|66.27|65.87|66.31|65.91|66.27|65.87|38
1722684600000|2024-08-03 11:30:00|66.28|65.88|66.3|65.9|66.32|65.92|66.28|65.88|29
1722684900000|2024-08-03 11:35:00|66.29|65.89|66.28|65.88|66.33|65.93|66.28|65.88|49
1722685200000|2024-08-03 11:40:00|66.26|65.86|66.24|65.84|66.27|65.87|66.22|65.82|52
1722685500000|2024-08-03 11:45:00|66.25|65.85|66.27|65.87|66.29|65.89|66.23|65.83|83
1722685800000|2024-08-03 11:50:00|66.26|65.86|66.1|65.7|66.27|65.87|66.09|65.69|68
1722686100000|2024-08-03 11:55:00|66.09|65.69|66.13|65.73|66.15|65.75|66.09|65.69|37
1722686400000|2024-08-03 12:00:00|66.12|65.72|66.15|65.75|66.15|65.75|66.07|65.67|80
1722686700000|2024-08-03 12:05:00|66.16|65.76|66.18|65.78|66.19|65.79|66.14|65.74|51
1722687000000|2024-08-03 12:10:00|66.19|65.79|66.28|65.88|66.31|65.91|66.18|65.78|64
1722687300000|2024-08-03 12:15:00|66.27|65.87|66.31|65.91|66.32|65.92|66.24|65.84|32
1722687600000|2024-08-03 12:20:00|66.3|65.9|66.45|66.05|66.48|66.08|66.29|65.89|95
1722687900000|2024-08-03 12:25:00|66.46|66.06|66.45|66.05|66.48|66.08|66.4|66|107
1722688200000|2024-08-03 12:30:00|66.44|66.04|66.33|65.93|66.55|66.15|66.33|65.93|131
1722688500000|2024-08-03 12:35:00|66.34|65.94|66.41|66.01|66.47|66.07|66.34|65.94|93
1722688800000|2024-08-03 12:40:00|66.42|66.02|66.29|65.89|66.42|66.02|66.28|65.88|23
1722689100000|2024-08-03 12:45:00|66.28|65.88|66.23|65.83|66.31|65.91|66.13|65.73|149
1722689400000|2024-08-03 12:50:00|66.24|65.84|66.21|65.81|66.25|65.85|66.19|65.79|73
1722689700000|2024-08-03 12:55:00|66.22|65.82|66.3|65.9|66.3|65.9|66.21|65.81|31
1722690000000|2024-08-03 13:00:00|66.31|65.91|66.31|65.91|66.39|65.99|66.27|65.87|89
1722690300000|2024-08-03 13:05:00|66.32|65.92|66.36|65.96|66.37|65.97|66.3|65.9|65
1722690600000|2024-08-03 13:10:00|66.35|65.95|66.4|66|66.41|66.01|66.28|65.88|85
1722690900000|2024-08-03 13:15:00|66.41|66.01|66.37|65.97|66.43|66.03|66.33|65.93|70
1722691200000|2024-08-03 13:20:00|66.36|65.96|66.42|66.02|66.45|66.05|66.35|65.95|112
1722691500000|2024-08-03 13:25:00|66.41|66.01|66.45|66.05|66.47|66.07|66.41|66.01|41
1722691800000|2024-08-03 13:30:00|66.44|66.04|66.53|66.13|66.54|66.14|66.39|65.99|68
1722692100000|2024-08-03 13:35:00|66.52|66.12|66.45|66.05|66.53|66.13|66.36|65.96|86
1722692400000|2024-08-03 13:40:00|66.46|66.06|66.46|66.06|66.5|66.1|66.44|66.04|62
1722692700000|2024-08-03 13:45:00|66.47|66.07|66.33|65.93|66.47|66.07|66.32|65.92|129
1722693000000|2024-08-03 13:50:00|66.31|65.91|66.27|65.87|66.38|65.98|66.27|65.87|104
1722693300000|2024-08-03 13:55:00|66.28|65.88|66.3|65.9|66.31|65.91|66.26|65.86|86
1722693600000|2024-08-03 14:00:00|66.31|65.91|66.4|66|66.47|66.07|66.29|65.89|145
1722693900000|2024-08-03 14:05:00|66.41|66.01|66.5|66.1|66.53|66.13|66.41|66.01|90
1722694200000|2024-08-03 14:10:00|66.49|66.09|66.46|66.06|66.51|66.11|66.34|65.94|82
1722694500000|2024-08-03 14:15:00|66.47|66.07|66.36|65.96|66.51|66.11|66.36|65.96|110
1722694800000|2024-08-03 14:20:00|66.35|65.95|66.34|65.94|66.42|66.02|66.28|65.88|91
1722695100000|2024-08-03 14:25:00|66.35|65.95|66.41|66.01|66.44|66.04|66.33|65.93|49
1722695400000|2024-08-03 14:30:00|66.42|66.02|66.4|66|66.48|66.08|66.35|65.95|76
1722695700000|2024-08-03 14:35:00|66.41|66.01|66.34|65.94|66.44|66.04|66.34|65.94|88
1722696000000|2024-08-03 14:40:00|66.33|65.93|66.45|66.05|66.45|66.05|66.29|65.89|102
1722696300000|2024-08-03 14:45:00|66.44|66.04|66.4|66|66.45|66.05|66.35|65.95|118
1722696600000|2024-08-03 14:50:00|66.41|66.01|66.33|65.93|66.43|66.03|66.29|65.89|98
1722696900000|2024-08-03 14:55:00|66.32|65.92|66.26|65.86|66.34|65.94|66.16|65.76|123
1722697200000|2024-08-03 15:00:00|66.27|65.87|66.2|65.8|66.27|65.87|66.09|65.69|133
1722697500000|2024-08-03 15:05:00|66.19|65.79|66.17|65.77|66.25|65.85|66.13|65.73|107
1722697800000|2024-08-03 15:10:00|66.18|65.78|66.18|65.78|66.27|65.87|66.11|65.71|123
1722698100000|2024-08-03 15:15:00|66.17|65.77|65.87|65.47|66.2|65.8|65.87|65.47|234
1722698400000|2024-08-03 15:20:00|65.88|65.48|65.82|65.42|65.89|65.49|65.73|65.33|178
1722698700000|2024-08-03 15:25:00|65.81|65.41|65.68|65.28|65.84|65.44|65.66|65.26|224
1722699000000|2024-08-03 15:30:00|65.69|65.29|65.56|65.16|65.86|65.46|65.54|65.14|272
1722699300000|2024-08-03 15:35:00|65.57|65.17|65.51|65.11|65.7|65.3|65.46|65.06|277
1722699600000|2024-08-03 15:40:00|65.5|65.1|65.42|65.02|65.64|65.24|65.35|64.95|227
1722699900000|2024-08-03 15:45:00|65.43|65.03|65.29|64.89|65.51|65.11|65.24|64.84|286
1722700200000|2024-08-03 15:50:00|65.3|64.9|65.19|64.79|65.39|64.99|65.19|64.79|220
1722700500000|2024-08-03 15:55:00|65.18|64.78|65.05|64.65|65.18|64.78|64.89|64.49|372
1722700800000|2024-08-03 16:00:00|65.04|64.64|64.79|64.39|65.13|64.73|64.77|64.37|410
1722701100000|2024-08-03 16:05:00|64.8|64.4|64.85|64.45|65|64.6|64.7|64.3|370
1722701400000|2024-08-03 16:10:00|64.84|64.44|64.72|64.32|64.94|64.54|64.71|64.31|310
1722701700000|2024-08-03 16:15:00|64.73|64.33|64.47|64.07|64.82|64.42|64.33|63.93|439
1722702000000|2024-08-03 16:20:00|64.48|64.08|64.4|64|64.68|64.28|64.38|63.98|332
1722702300000|2024-08-03 16:25:00|64.41|64.01|65.01|64.61|65.03|64.63|64.29|63.89|407
1722702600000|2024-08-03 16:30:00|65|64.6|65.41|65.01|65.41|65.01|64.93|64.53|494
1722702900000|2024-08-03 16:35:00|65.39|64.99|64.98|64.58|65.45|65.05|64.9|64.5|398
1722703200000|2024-08-03 16:40:00|64.99|64.59|64.84|64.44|65.01|64.61|64.66|64.26|436
1722703500000|2024-08-03 16:45:00|64.83|64.43|64.69|64.29|64.85|64.45|64.59|64.19|474
1722703800000|2024-08-03 16:50:00|64.68|64.28|64.73|64.33|64.97|64.57|64.66|64.26|390
1722704100000|2024-08-03 16:55:00|64.74|64.34|64.8|64.4|64.97|64.57|64.68|64.28|291
1722704400000|2024-08-03 17:00:00|64.82|64.42|64.34|63.94|64.84|64.44|64.19|63.79|336
1722704700000|2024-08-03 17:05:00|64.35|63.95|63.97|63.57|64.38|63.98|63.88|63.48|329
1722705000000|2024-08-03 17:10:00|63.98|63.58|63.97|63.57|64.13|63.73|63.88|63.48|378
1722705300000|2024-08-03 17:15:00|63.96|63.56|63.4|63|63.96|63.56|63.32|62.92|510
1722705600000|2024-08-03 17:20:00|63.39|62.99|63.46|63.06|63.49|63.09|63.28|62.88|407
1722705900000|2024-08-03 17:25:00|63.47|63.07|63.57|63.17|63.73|63.33|63.39|62.99|400
1722706200000|2024-08-03 17:30:00|63.56|63.16|63.45|63.05|63.57|63.17|63.11|62.71|423
1722706500000|2024-08-03 17:35:00|63.44|63.04|63.5|63.1|63.5|63.1|63.32|62.92|299
1722706800000|2024-08-03 17:40:00|63.51|63.11|63.78|63.38|63.91|63.51|63.5|63.1|273
1722707100000|2024-08-03 17:45:00|63.77|63.37|63.58|63.18|63.85|63.45|63.45|63.05|288
1722707400000|2024-08-03 17:50:00|63.57|63.17|63.58|63.18|63.67|63.27|63.52|63.12|259
1722707700000|2024-08-03 17:55:00|63.59|63.19|63.49|63.09|63.65|63.25|63.27|62.87|253
1722708000000|2024-08-03 18:00:00|63.5|63.1|63.66|63.26|63.73|63.33|63.37|62.97|361
1722708300000|2024-08-03 18:05:00|63.65|63.25|63.6|63.2|63.66|63.26|63.46|63.06|300
1722708600000|2024-08-03 18:10:00|63.59|63.19|63.56|63.16|63.65|63.25|63.46|63.06|271
1722708900000|2024-08-03 18:15:00|63.57|63.17|63.55|63.15|63.71|63.31|63.39|62.99|333
1722709200000|2024-08-03 18:20:00|63.56|63.16|63.71|63.31|63.72|63.32|63.51|63.11|271
1722709500000|2024-08-03 18:25:00|63.7|63.3|63.45|63.05|63.84|63.44|63.31|62.91|327
1722709800000|2024-08-03 18:30:00|63.44|63.04|63.35|62.95|63.57|63.17|63|62.6|470
1722710100000|2024-08-03 18:35:00|63.36|62.96|63.58|63.18|63.58|63.18|63.3|62.9|407
1722710400000|2024-08-03 18:40:00|63.59|63.19|63.7|63.3|63.75|63.35|63.53|63.13|306
1722710700000|2024-08-03 18:45:00|63.69|63.29|63.53|63.13|63.72|63.32|63.52|63.12|295
1722711000000|2024-08-03 18:50:00|63.54|63.14|63.42|63.02|63.59|63.19|63.36|62.96|301
1722711300000|2024-08-03 18:55:00|63.41|63.01|63.44|63.04|63.48|63.08|63.3|62.9|248
1722711600000|2024-08-03 19:00:00|63.45|63.05|63.28|62.88|63.47|63.07|63.25|62.85|274
1722711900000|2024-08-03 19:05:00|63.29|62.89|63.47|63.07|63.53|63.13|63.24|62.84|259
1722712200000|2024-08-03 19:10:00|63.46|63.06|63.45|63.05|63.54|63.14|63.34|62.94|205
1722712500000|2024-08-03 19:15:00|63.44|63.04|63.39|62.99|63.53|63.13|63.29|62.89|264
1722712800000|2024-08-03 19:20:00|63.38|62.98|63.44|63.04|63.52|63.12|63.38|62.98|255
1722713100000|2024-08-03 19:25:00|63.43|63.03|63.13|62.73|63.47|63.07|63.06|62.66|262
1722713400000|2024-08-03 19:30:00|63.14|62.74|63.47|63.07|63.51|63.11|63.11|62.71|314
1722713700000|2024-08-03 19:35:00|63.48|63.08|63.27|62.87|63.51|63.11|63.27|62.87|251
1722714000000|2024-08-03 19:40:00|63.26|62.86|63.29|62.89|63.36|62.96|63.26|62.86|147
1722714300000|2024-08-03 19:45:00|63.28|62.88|63.37|62.97|63.59|63.19|63.27|62.87|337
1722714600000|2024-08-03 19:50:00|63.38|62.98|63.07|62.67|63.42|63.02|63.05|62.65|250
1722714900000|2024-08-03 19:55:00|63.06|62.66|62.93|62.53|63.11|62.71|62.91|62.51|227
1722715200000|2024-08-03 20:00:00|62.92|62.52|63.11|62.71|63.15|62.75|62.92|62.52|249
1722715500000|2024-08-03 20:05:00|63.1|62.7|62.89|62.49|63.12|62.72|62.75|62.35|375
1722715800000|2024-08-03 20:10:00|62.9|62.5|63.21|62.81|63.25|62.85|62.86|62.46|345
1722716100000|2024-08-03 20:15:00|63.22|62.82|63.47|63.07|63.5|63.1|63.06|62.66|333
1722716400000|2024-08-03 20:20:00|63.48|63.08|63.41|63.01|63.49|63.09|63.29|62.89|330
1722716700000|2024-08-03 20:25:00|63.4|63|63.62|63.22|63.72|63.32|63.4|63|223
1722717000000|2024-08-03 20:30:00|63.61|63.21|63.7|63.3|63.72|63.32|63.56|63.16|228
1722717300000|2024-08-03 20:35:00|63.71|63.31|63.69|63.29|63.78|63.38|63.65|63.25|183
1722717600000|2024-08-03 20:40:00|63.7|63.3|63.53|63.13|63.72|63.32|63.49|63.09|125
1722717900000|2024-08-03 20:45:00|63.54|63.14|63.38|62.98|63.56|63.16|63.36|62.96|176
1722718200000|2024-08-03 20:50:00|63.37|62.97|63.13|62.73|63.39|62.99|63.08|62.68|135
1722718500000|2024-08-03 20:55:00|63.12|62.72|63.17|62.77|63.2|62.8|63.04|62.64|131
1722718800000|2024-08-03 21:00:00|63.16|62.76|63.13|62.73|63.21|62.81|63.02|62.62|219
1722719100000|2024-08-03 21:05:00|63.14|62.74|63.01|62.61|63.23|62.83|62.82|62.42|365
1722719400000|2024-08-03 21:10:00|63|62.6|63.25|62.85|63.46|63.06|62.96|62.56|283
1722719700000|2024-08-03 21:15:00|63.24|62.84|63.4|63|63.43|63.03|63.24|62.84|234
1722720000000|2024-08-03 21:20:00|63.39|62.99|63.32|62.92|63.54|63.14|63.32|62.92|138
1722720300000|2024-08-03 21:25:00|63.3|62.9|63.38|62.98|63.43|63.03|63.24|62.84|121
1722720600000|2024-08-03 21:30:00|63.39|62.99|63.53|63.13|63.57|63.17|63.37|62.97|96
1722720900000|2024-08-03 21:35:00|63.52|63.12|63.8|63.4|63.8|63.4|63.52|63.12|91
1722721200000|2024-08-03 21:40:00|63.79|63.39|64.06|63.66|64.06|63.66|63.64|63.24|121
1722721500000|2024-08-03 21:45:00|64.05|63.65|63.98|63.58|64.05|63.65|63.95|63.55|90
1722721800000|2024-08-03 21:50:00|63.97|63.57|63.91|63.51|64.01|63.61|63.91|63.51|74
1722722100000|2024-08-03 21:55:00|63.9|63.5|64.03|63.63|64.03|63.63|63.87|63.47|69
1722722400000|2024-08-03 22:00:00|64.04|63.64|64.13|63.73|64.2|63.8|63.89|63.49|249
1722722700000|2024-08-03 22:05:00|64.14|63.74|64.34|63.94|64.42|64.02|64.12|63.72|134
1722723000000|2024-08-03 22:10:00|64.33|63.93|64.33|63.93|64.53|64.13|64.3|63.9|133
1722723300000|2024-08-03 22:15:00|64.34|63.94|64.18|63.78|64.35|63.95|64.11|63.71|143
1722723600000|2024-08-03 22:20:00|64.19|63.79|64.34|63.94|64.38|63.98|64.09|63.69|121
1722723900000|2024-08-03 22:25:00|64.33|63.93|64.34|63.94|64.39|63.99|64.22|63.82|127
1722724200000|2024-08-03 22:30:00|64.35|63.95|64.54|64.14|64.65|64.25|64.25|63.85|160
1722724500000|2024-08-03 22:35:00|64.53|64.13|64.62|64.22|64.65|64.25|64.49|64.09|141
1722724800000|2024-08-03 22:40:00|64.63|64.23|64.6|64.2|64.68|64.28|64.6|64.2|71
1722725100000|2024-08-03 22:45:00|64.59|64.19|64.54|64.14|64.69|64.29|64.52|64.12|123
1722725400000|2024-08-03 22:50:00|64.53|64.13|64.56|64.16|64.68|64.28|64.52|64.12|79
1722725700000|2024-08-03 22:55:00|64.55|64.15|64.52|64.12|64.59|64.19|64.46|64.06|69
1722726000000|2024-08-03 23:00:00|64.51|64.11|64.39|63.99|64.51|64.11|64.35|63.95|94
1722726300000|2024-08-03 23:05:00|64.4|64|64.27|63.87|64.42|64.02|64.25|63.85|220
1722726600000|2024-08-03 23:10:00|64.26|63.86|64.53|64.13|64.54|64.14|64.19|63.79|124
1722726900000|2024-08-03 23:15:00|64.52|64.12|64.61|64.21|64.7|64.3|64.48|64.08|143
1722727200000|2024-08-03 23:20:00|64.62|64.22|64.72|64.32|64.72|64.32|64.53|64.13|111
1722727500000|2024-08-03 23:25:00|64.71|64.31|64.76|64.36|64.8|64.4|64.67|64.27|82
1722727800000|2024-08-03 23:30:00|64.75|64.35|64.68|64.28|64.78|64.38|64.64|64.24|151
1722728100000|2024-08-03 23:35:00|64.69|64.29|64.67|64.27|64.73|64.33|64.61|64.21|143
1722728400000|2024-08-03 23:40:00|64.68|64.28|64.76|64.36|64.79|64.39|64.66|64.26|68
1722728700000|2024-08-03 23:45:00|64.77|64.37|64.77|64.37|64.78|64.38|64.67|64.27|112
1722729000000|2024-08-03 23:50:00|64.76|64.36|64.84|64.44|64.84|64.44|64.71|64.31|64
1722729300000|2024-08-03 23:55:00|64.83|64.43|64.84|64.44|64.88|64.48|64.82|64.42|43
1722729600000|2024-08-04 00:00:00|64.83|64.43|64.8|64.4|64.84|64.44|64.63|64.23|114
1722729900000|2024-08-04 00:05:00|64.79|64.39|64.81|64.41|64.84|64.44|64.64|64.24|143
1722730200000|2024-08-04 00:10:00|64.8|64.4|64.88|64.48|64.88|64.48|64.75|64.35|165
1722730500000|2024-08-04 00:15:00|64.89|64.49|65.03|64.63|65.09|64.69|64.88|64.48|160
1722730800000|2024-08-04 00:20:00|65.02|64.62|64.81|64.41|65.02|64.62|64.77|64.37|201
1722731100000|2024-08-04 00:25:00|64.82|64.42|64.88|64.48|64.93|64.53|64.81|64.41|161
1722731400000|2024-08-04 00:30:00|64.87|64.47|64.85|64.45|64.95|64.55|64.8|64.4|189
1722731700000|2024-08-04 00:35:00|64.86|64.46|65.13|64.73|65.13|64.73|64.83|64.43|199
1722732000000|2024-08-04 00:40:00|65.12|64.72|65.05|64.65|65.14|64.74|64.96|64.56|186
1722732300000|2024-08-04 00:45:00|65.04|64.64|65.01|64.61|65.12|64.72|64.93|64.53|269
1722732600000|2024-08-04 00:50:00|65|64.6|65.12|64.72|65.17|64.77|64.97|64.57|212
1722732900000|2024-08-04 00:55:00|65.13|64.73|65.09|64.69|65.15|64.75|65.05|64.65|121
1722733200000|2024-08-04 01:00:00|65.1|64.7|64.83|64.43|65.12|64.72|64.82|64.42|203
1722733500000|2024-08-04 01:05:00|64.82|64.42|64.65|64.25|64.86|64.46|64.65|64.25|123
1722733800000|2024-08-04 01:10:00|64.66|64.26|64.7|64.3|64.73|64.33|64.61|64.21|134
1722734100000|2024-08-04 01:15:00|64.71|64.31|64.75|64.35|64.77|64.37|64.6|64.2|200
1722734400000|2024-08-04 01:20:00|64.74|64.34|64.69|64.29|64.82|64.42|64.65|64.25|192
1722734700000|2024-08-04 01:25:00|64.68|64.28|64.68|64.28|64.72|64.32|64.62|64.22|97
1722735000000|2024-08-04 01:30:00|64.69|64.29|64.51|64.11|64.71|64.31|64.47|64.07|192
1722735300000|2024-08-04 01:35:00|64.52|64.12|64.42|64.02|64.56|64.16|64.32|63.92|174
1722735600000|2024-08-04 01:40:00|64.43|64.03|64.46|64.06|64.55|64.15|64.4|64|188
1722735900000|2024-08-04 01:45:00|64.47|64.07|64.72|64.32|64.73|64.33|64.43|64.03|179
1722736200000|2024-08-04 01:50:00|64.73|64.33|64.88|64.48|64.89|64.49|64.67|64.27|169
1722736500000|2024-08-04 01:55:00|64.89|64.49|64.92|64.52|64.96|64.56|64.87|64.47|80
1722736800000|2024-08-04 02:00:00|64.93|64.53|64.79|64.39|64.95|64.55|64.79|64.39|164
1722737100000|2024-08-04 02:05:00|64.81|64.41|64.99|64.59|64.99|64.59|64.72|64.32|158
1722737400000|2024-08-04 02:10:00|64.98|64.58|64.85|64.45|64.99|64.59|64.8|64.4|140
1722737700000|2024-08-04 02:15:00|64.86|64.46|64.97|64.57|65.04|64.64|64.84|64.44|112
1722738000000|2024-08-04 02:20:00|64.98|64.58|65.09|64.69|65.15|64.75|64.9|64.5|141
1722738300000|2024-08-04 02:25:00|65.08|64.68|65.15|64.75|65.22|64.82|65.05|64.65|108
1722738600000|2024-08-04 02:30:00|65.16|64.76|65.34|64.94|65.41|65.01|65.12|64.72|244
1722738900000|2024-08-04 02:35:00|65.35|64.95|65.09|64.69|65.35|64.95|65.04|64.64|223
1722739200000|2024-08-04 02:40:00|65.1|64.7|64.87|64.47|65.1|64.7|64.86|64.46|150
1722739500000|2024-08-04 02:45:00|64.88|64.48|65.09|64.69|65.1|64.7|64.88|64.48|163
1722739800000|2024-08-04 02:50:00|65.1|64.7|65.09|64.69|65.18|64.78|65.04|64.64|122
1722740100000|2024-08-04 02:55:00|65.1|64.7|65.1|64.7|65.15|64.75|65.05|64.65|106
1722740400000|2024-08-04 03:00:00|65.09|64.69|65.1|64.7|65.15|64.75|65|64.6|161
1722740700000|2024-08-04 03:05:00|65.11|64.71|65.06|64.66|65.13|64.73|65.01|64.61|112
1722741000000|2024-08-04 03:10:00|65.07|64.67|64.99|64.59|65.14|64.74|64.93|64.53|177
1722741300000|2024-08-04 03:15:00|65|64.6|65.11|64.71|65.16|64.76|64.98|64.58|195
1722741600000|2024-08-04 03:20:00|65.12|64.72|65.07|64.67|65.18|64.78|65.06|64.66|138
1722741900000|2024-08-04 03:25:00|65.08|64.68|65.08|64.68|65.11|64.71|65.04|64.64|67
1722742200000|2024-08-04 03:30:00|65.07|64.67|64.97|64.57|65.08|64.68|64.95|64.55|114
1722742500000|2024-08-04 03:35:00|64.98|64.58|65.05|64.65|65.14|64.74|64.98|64.58|95
1722742800000|2024-08-04 03:40:00|65.04|64.64|65.09|64.69|65.1|64.7|64.99|64.59|102
1722743100000|2024-08-04 03:45:00|65.08|64.68|65.12|64.72|65.18|64.78|65|64.6|168
1722743400000|2024-08-04 03:50:00|65.11|64.71|65.18|64.78|65.2|64.8|65.1|64.7|94
1722743700000|2024-08-04 03:55:00|65.17|64.77|65.22|64.82|65.26|64.86|65.17|64.77|47
1722744000000|2024-08-04 04:00:00|65.23|64.83|65.17|64.77|65.32|64.92|65.17|64.77|135
1722744300000|2024-08-04 04:05:00|65.18|64.78|65.1|64.7|65.18|64.78|65.06|64.66|87
1722744600000|2024-08-04 04:10:00|65.09|64.69|65.23|64.83|65.25|64.85|65.09|64.69|90
1722744900000|2024-08-04 04:15:00|65.22|64.82|65.27|64.87|65.34|64.94|65.19|64.79|116
1722745200000|2024-08-04 04:20:00|65.26|64.86|65.23|64.83|65.33|64.93|65.18|64.78|117
1722745500000|2024-08-04 04:25:00|65.24|64.84|65.1|64.7|65.24|64.84|65.1|64.7|107
1722745800000|2024-08-04 04:30:00|65.11|64.71|65.15|64.75|65.16|64.76|65.08|64.68|83
1722746100000|2024-08-04 04:35:00|65.16|64.76|64.97|64.57|65.16|64.76|64.97|64.57|116
1722746400000|2024-08-04 04:40:00|64.98|64.58|64.97|64.57|65.01|64.61|64.89|64.49|103
1722746700000|2024-08-04 04:45:00|64.96|64.56|64.92|64.52|64.99|64.59|64.91|64.51|64
1722747000000|2024-08-04 04:50:00|64.91|64.51|64.82|64.42|64.93|64.53|64.82|64.42|65
1722747300000|2024-08-04 04:55:00|64.83|64.43|64.76|64.36|64.87|64.47|64.7|64.3|61
1722747600000|2024-08-04 05:00:00|64.77|64.37|64.83|64.43|64.84|64.44|64.73|64.33|59
1722747900000|2024-08-04 05:05:00|64.84|64.44|64.76|64.36|64.84|64.44|64.76|64.36|39
1722748200000|2024-08-04 05:10:00|64.75|64.35|64.74|64.34|64.77|64.37|64.74|64.34|24
1722748500000|2024-08-04 05:15:00|64.73|64.33|64.84|64.44|64.85|64.45|64.69|64.29|81
1722748800000|2024-08-04 05:20:00|64.83|64.43|64.86|64.46|64.86|64.46|64.77|64.37|47
1722749100000|2024-08-04 05:25:00|64.85|64.45|64.94|64.54|64.95|64.55|64.85|64.45|54
1722749400000|2024-08-04 05:30:00|64.93|64.53|65.01|64.61|65.03|64.63|64.9|64.5|92
1722749700000|2024-08-04 05:35:00|65.02|64.62|65.11|64.71|65.14|64.74|64.99|64.59|105
1722750000000|2024-08-04 05:40:00|65.12|64.72|65.04|64.64|65.12|64.72|65.02|64.62|99
1722750300000|2024-08-04 05:45:00|65.05|64.65|65.04|64.64|65.06|64.66|64.99|64.59|61
1722750600000|2024-08-04 05:50:00|65.03|64.63|65.1|64.7|65.11|64.71|65.03|64.63|73
1722750900000|2024-08-04 05:55:00|65.11|64.71|65.09|64.69|65.14|64.74|65.01|64.61|117
1722751200000|2024-08-04 06:00:00|65.08|64.68|65.05|64.65|65.15|64.75|65.04|64.64|89
1722751500000|2024-08-04 06:05:00|65.04|64.64|64.98|64.58|65.05|64.65|64.95|64.55|74
1722751800000|2024-08-04 06:10:00|64.99|64.59|65.02|64.62|65.11|64.71|64.98|64.58|53
1722752100000|2024-08-04 06:15:00|65.03|64.63|65.16|64.76|65.18|64.78|64.99|64.59|96
1722752400000|2024-08-04 06:20:00|65.15|64.75|65.15|64.75|65.18|64.78|65.12|64.72|96
1722752700000|2024-08-04 06:25:00|65.14|64.74|65.14|64.74|65.16|64.76|65.13|64.73|27
1722753000000|2024-08-04 06:30:00|65.13|64.73|65.18|64.78|65.18|64.78|65.11|64.71|66
1722753300000|2024-08-04 06:35:00|65.17|64.77|65.12|64.72|65.22|64.82|65.11|64.71|98
1722753600000|2024-08-04 06:40:00|65.13|64.73|65.15|64.75|65.18|64.78|65.12|64.72|67
1722753900000|2024-08-04 06:45:00|65.16|64.76|65.27|64.87|65.28|64.88|65.16|64.76|72
1722754200000|2024-08-04 06:50:00|65.28|64.88|65.23|64.83|65.29|64.89|65.18|64.78|75
1722754500000|2024-08-04 06:55:00|65.22|64.82|65.16|64.76|65.22|64.82|65.13|64.73|47
1722754800000|2024-08-04 07:00:00|65.17|64.77|65.12|64.72|65.18|64.78|65.11|64.71|68
1722755100000|2024-08-04 07:05:00|65.11|64.71|65.14|64.74|65.22|64.82|65.1|64.7|49
1722755400000|2024-08-04 07:10:00|65.15|64.75|65.14|64.74|65.17|64.77|65.1|64.7|36
1722755700000|2024-08-04 07:15:00|65.13|64.73|65.12|64.72|65.13|64.73|65.1|64.7|22
1722756000000|2024-08-04 07:20:00|65.13|64.73|65.15|64.75|65.16|64.76|65.12|64.72|32
1722756300000|2024-08-04 07:25:00|65.14|64.74|65.06|64.66|65.16|64.76|65.04|64.64|82
1722756600000|2024-08-04 07:30:00|65.07|64.67|64.88|64.48|65.08|64.68|64.85|64.45|123
1722756900000|2024-08-04 07:35:00|64.89|64.49|64.73|64.33|64.92|64.52|64.68|64.28|127
1722757200000|2024-08-04 07:40:00|64.74|64.34|64.63|64.23|64.74|64.34|64.55|64.15|134
1722757500000|2024-08-04 07:45:00|64.62|64.22|64.6|64.2|64.75|64.35|64.51|64.11|227
1722757800000|2024-08-04 07:50:00|64.61|64.21|64.62|64.22|64.68|64.28|64.47|64.07|235
1722758100000|2024-08-04 07:55:00|64.61|64.21|64.7|64.3|64.74|64.34|64.61|64.21|124
1722758400000|2024-08-04 08:00:00|64.69|64.29|64.56|64.16|64.77|64.37|64.53|64.13|281
1722758700000|2024-08-04 08:05:00|64.57|64.17|64.39|63.99|64.62|64.22|64.37|63.97|198
1722759000000|2024-08-04 08:10:00|64.4|64|64.41|64.01|64.47|64.07|64.23|63.83|228
1722759300000|2024-08-04 08:15:00|64.42|64.02|64.56|64.16|64.58|64.18|64.38|63.98|161
1722759600000|2024-08-04 08:20:00|64.57|64.17|64.58|64.18|64.68|64.28|64.54|64.14|125
1722759900000|2024-08-04 08:25:00|64.57|64.17|64.59|64.19|64.73|64.33|64.57|64.17|175
1722760200000|2024-08-04 08:30:00|64.6|64.2|64.74|64.34|64.76|64.36|64.6|64.2|159
1722760500000|2024-08-04 08:35:00|64.75|64.35|64.73|64.33|64.9|64.5|64.72|64.32|140
1722760800000|2024-08-04 08:40:00|64.74|64.34|64.85|64.45|64.86|64.46|64.69|64.29|172
1722761100000|2024-08-04 08:45:00|64.86|64.46|64.8|64.4|64.96|64.56|64.78|64.38|148
1722761400000|2024-08-04 08:50:00|64.79|64.39|64.85|64.45|64.86|64.46|64.78|64.38|122
1722761700000|2024-08-04 08:55:00|64.84|64.44|64.79|64.39|64.85|64.45|64.74|64.34|77
1722762000000|2024-08-04 09:00:00|64.78|64.38|64.75|64.35|64.81|64.41|64.71|64.31|55
1722762300000|2024-08-04 09:05:00|64.74|64.34|64.88|64.48|64.9|64.5|64.74|64.34|110
1722762600000|2024-08-04 09:10:00|64.87|64.47|64.89|64.49|64.92|64.52|64.86|64.46|60
1722762900000|2024-08-04 09:15:00|64.9|64.5|64.81|64.41|64.94|64.54|64.77|64.37|108
1722763200000|2024-08-04 09:20:00|64.8|64.4|64.81|64.41|64.85|64.45|64.77|64.37|64
1722763500000|2024-08-04 09:25:00|64.82|64.42|64.8|64.4|64.85|64.45|64.79|64.39|49
1722763800000|2024-08-04 09:30:00|64.81|64.41|64.79|64.39|64.81|64.41|64.68|64.28|55
1722764100000|2024-08-04 09:35:00|64.8|64.4|64.92|64.52|64.95|64.55|64.8|64.4|112
1722764400000|2024-08-04 09:40:00|64.91|64.51|64.92|64.52|64.94|64.54|64.81|64.41|100
1722764700000|2024-08-04 09:45:00|64.91|64.51|65|64.6|65.01|64.61|64.91|64.51|74
1722765000000|2024-08-04 09:50:00|64.99|64.59|64.97|64.57|65.02|64.62|64.95|64.55|43
1722765300000|2024-08-04 09:55:00|64.96|64.56|64.96|64.56|64.98|64.58|64.92|64.52|57
1722765600000|2024-08-04 10:00:00|64.95|64.55|64.91|64.51|64.97|64.57|64.88|64.48|42
1722765900000|2024-08-04 10:05:00|64.9|64.5|64.84|64.44|64.91|64.51|64.83|64.43|63
1722766200000|2024-08-04 10:10:00|64.85|64.45|64.78|64.38|64.85|64.45|64.76|64.36|49
1722766500000|2024-08-04 10:15:00|64.79|64.39|64.88|64.48|64.93|64.53|64.79|64.39|80
1722766800000|2024-08-04 10:20:00|64.89|64.49|65.01|64.61|65.02|64.62|64.88|64.48|61
1722767100000|2024-08-04 10:25:00|65.02|64.62|64.97|64.57|65.02|64.62|64.96|64.56|44
1722767400000|2024-08-04 10:30:00|64.96|64.56|65.01|64.61|65.06|64.66|64.94|64.54|95
1722767700000|2024-08-04 10:35:00|65|64.6|64.99|64.59|65.02|64.62|64.93|64.53|56
1722768000000|2024-08-04 10:40:00|64.98|64.58|65.06|64.66|65.08|64.68|64.97|64.57|63
1722768300000|2024-08-04 10:45:00|65.07|64.67|65.11|64.71|65.13|64.73|65.01|64.61|78
1722768600000|2024-08-04 10:50:00|65.12|64.72|65.15|64.75|65.16|64.76|65.1|64.7|39
1722768900000|2024-08-04 10:55:00|65.14|64.74|65.2|64.8|65.23|64.83|65.14|64.74|89
1722769200000|2024-08-04 11:00:00|65.21|64.81|65.23|64.83|65.26|64.86|65.15|64.75|134
1722769500000|2024-08-04 11:05:00|65.21|64.81|65.23|64.83|65.27|64.87|65.18|64.78|100
1722769800000|2024-08-04 11:10:00|65.22|64.82|65.2|64.8|65.24|64.84|65.17|64.77|93
1722770100000|2024-08-04 11:15:00|65.21|64.81|65.22|64.82|65.27|64.87|65.15|64.75|89
1722770400000|2024-08-04 11:20:00|65.23|64.83|65.26|64.86|65.29|64.89|65.19|64.79|72
1722770700000|2024-08-04 11:25:00|65.27|64.87|65.33|64.93|65.37|64.97|65.26|64.86|55
1722771000000|2024-08-04 11:30:00|65.34|64.94|65.29|64.89|65.41|65.01|65.27|64.87|69
1722771300000|2024-08-04 11:35:00|65.3|64.9|65.29|64.89|65.39|64.99|65.25|64.85|75
1722771600000|2024-08-04 11:40:00|65.3|64.9|65.25|64.85|65.35|64.95|65.24|64.84|81
1722771900000|2024-08-04 11:45:00|65.26|64.86|65.19|64.79|65.34|64.94|65.17|64.77|86
1722772200000|2024-08-04 11:50:00|65.18|64.78|65.13|64.73|65.23|64.83|65.1|64.7|130
1722772500000|2024-08-04 11:55:00|65.14|64.74|65.14|64.74|65.18|64.78|65.11|64.71|77
1722772800000|2024-08-04 12:00:00|65.13|64.73|65.13|64.73|65.16|64.76|65.04|64.64|128
1722773100000|2024-08-04 12:05:00|65.14|64.74|65.02|64.62|65.14|64.74|65.01|64.61|82
1722773400000|2024-08-04 12:10:00|65.01|64.61|64.95|64.55|65.02|64.62|64.91|64.51|69
1722773700000|2024-08-04 12:15:00|64.94|64.54|64.97|64.57|64.97|64.57|64.89|64.49|63
1722774000000|2024-08-04 12:20:00|64.98|64.58|65.04|64.64|65.08|64.68|64.98|64.58|66
1722774300000|2024-08-04 12:25:00|65.05|64.65|65.03|64.63|65.07|64.67|64.99|64.59|54
1722774600000|2024-08-04 12:30:00|65.04|64.64|65.17|64.77|65.18|64.78|65.03|64.63|89
1722774900000|2024-08-04 12:35:00|65.16|64.76|65.19|64.79|65.22|64.82|65.1|64.7|121
1722775200000|2024-08-04 12:40:00|65.2|64.8|65.12|64.72|65.21|64.81|65.12|64.72|50
1722775500000|2024-08-04 12:45:00|65.13|64.73|65.13|64.73|65.16|64.76|65.12|64.72|49
1722775800000|2024-08-04 12:50:00|65.14|64.74|65.22|64.82|65.23|64.83|65.11|64.71|67
1722776100000|2024-08-04 12:55:00|65.21|64.81|65.23|64.83|65.27|64.87|65.19|64.79|59
1722776400000|2024-08-04 13:00:00|65.24|64.84|65.16|64.76|65.31|64.91|65.16|64.76|113
1722776700000|2024-08-04 13:05:00|65.17|64.77|65.05|64.65|65.22|64.82|65.02|64.62|109
1722777000000|2024-08-04 13:10:00|65.04|64.64|64.99|64.59|65.09|64.69|64.97|64.57|86
1722777300000|2024-08-04 13:15:00|64.98|64.58|65.02|64.62|65.08|64.68|64.96|64.56|127
1722777600000|2024-08-04 13:20:00|65.03|64.63|65.1|64.7|65.1|64.7|64.98|64.58|89
1722777900000|2024-08-04 13:25:00|65.09|64.69|65.13|64.73|65.15|64.75|65.03|64.63|100
1722778200000|2024-08-04 13:30:00|65.14|64.74|65.1|64.7|65.21|64.81|65.05|64.65|98
1722778500000|2024-08-04 13:35:00|65.09|64.69|65.07|64.67|65.16|64.76|65.05|64.65|133
1722778800000|2024-08-04 13:40:00|65.08|64.68|65.14|64.74|65.14|64.74|65.03|64.63|109
1722779100000|2024-08-04 13:45:00|65.15|64.75|65.13|64.73|65.18|64.78|65.09|64.69|115
1722779400000|2024-08-04 13:50:00|65.14|64.74|65.16|64.76|65.17|64.77|65.11|64.71|67
1722779700000|2024-08-04 13:55:00|65.15|64.75|65.04|64.64|65.16|64.76|65.04|64.64|80
1722780000000|2024-08-04 14:00:00|65.03|64.63|64.86|64.46|65.08|64.68|64.85|64.45|175
1722780300000|2024-08-04 14:05:00|64.87|64.47|64.77|64.37|64.97|64.57|64.71|64.31|195
1722780600000|2024-08-04 14:10:00|64.78|64.38|64.44|64.04|64.79|64.39|64.42|64.02|179
1722780900000|2024-08-04 14:15:00|64.45|64.05|64.52|64.12|64.58|64.18|64.37|63.97|244
1722781200000|2024-08-04 14:20:00|64.53|64.13|64.36|63.96|64.59|64.19|64.35|63.95|186
1722781500000|2024-08-04 14:25:00|64.35|63.95|64.15|63.75|64.37|63.97|64.11|63.71|187
1722781800000|2024-08-04 14:30:00|64.16|63.76|63.87|63.47|64.25|63.85|63.85|63.45|327
1722782100000|2024-08-04 14:35:00|63.86|63.46|63.41|63.01|63.95|63.55|63.4|63|349
1722782400000|2024-08-04 14:40:00|63.42|63.02|63.59|63.19|63.78|63.38|63.42|63.02|445
1722782700000|2024-08-04 14:45:00|63.6|63.2|63.49|63.09|63.77|63.37|63.38|62.98|469
1722783000000|2024-08-04 14:50:00|63.5|63.1|63.79|63.39|63.81|63.41|63.39|62.99|465
1722783300000|2024-08-04 14:55:00|63.78|63.38|63.69|63.29|63.87|63.47|63.6|63.2|407
1722783600000|2024-08-04 15:00:00|63.7|63.3|63.32|62.92|63.7|63.3|63.23|62.83|402
1722783900000|2024-08-04 15:05:00|63.31|62.91|63.33|62.93|63.42|63.02|63.2|62.8|438
1722784200000|2024-08-04 15:10:00|63.34|62.94|63.11|62.71|63.37|62.97|63.09|62.69|405
1722784500000|2024-08-04 15:15:00|63.12|62.72|63.41|63.01|63.41|63.01|63.09|62.69|343
1722784800000|2024-08-04 15:20:00|63.4|63|63.43|63.03|63.47|63.07|63.3|62.9|252
1722785100000|2024-08-04 15:25:00|63.42|63.02|63.11|62.71|63.44|63.04|63.04|62.64|256
1722785400000|2024-08-04 15:30:00|63.1|62.7|63.48|63.08|63.49|63.09|63.09|62.69|276
1722785700000|2024-08-04 15:35:00|63.47|63.07|63.3|62.9|63.49|63.09|63.1|62.7|348
1722786000000|2024-08-04 15:40:00|63.29|62.89|63.54|63.14|63.59|63.19|63.24|62.84|324
1722786300000|2024-08-04 15:45:00|63.53|63.13|63.37|62.97|63.58|63.18|63.26|62.86|382
1722786600000|2024-08-04 15:50:00|63.36|62.96|63.24|62.84|63.38|62.98|63.15|62.75|325
1722786900000|2024-08-04 15:55:00|63.25|62.85|63.19|62.79|63.28|62.88|63.15|62.75|280
1722787200000|2024-08-04 16:00:00|63.2|62.8|63.01|62.61|63.27|62.87|62.92|62.52|385
1722787500000|2024-08-04 16:05:00|63.02|62.62|63.46|63.06|63.51|63.11|63.01|62.61|435
1722787800000|2024-08-04 16:10:00|63.45|63.05|63.42|63.02|63.56|63.16|63.32|62.92|345
1722788100000|2024-08-04 16:15:00|63.41|63.01|63.03|62.63|63.43|63.03|62.85|62.45|519
1722788400000|2024-08-04 16:20:00|63.04|62.64|63|62.6|63.11|62.71|62.88|62.48|416
1722788700000|2024-08-04 16:25:00|62.99|62.59|63.07|62.67|63.09|62.69|62.9|62.5|426
1722789000000|2024-08-04 16:30:00|63.06|62.66|63.16|62.76|63.2|62.8|62.92|62.52|466
1722789300000|2024-08-04 16:35:00|63.17|62.77|63.03|62.63|63.25|62.85|62.99|62.59|426
1722789600000|2024-08-04 16:40:00|63.02|62.62|63.27|62.87|63.35|62.95|62.9|62.5|343
1722789900000|2024-08-04 16:45:00|63.26|62.86|63.13|62.73|63.33|62.93|62.93|62.53|412
1722790200000|2024-08-04 16:50:00|63.12|62.72|63.03|62.63|63.19|62.79|63|62.6|325
1722790500000|2024-08-04 16:55:00|63.04|62.64|62.79|62.39|63.14|62.74|62.7|62.3|360
1722790800000|2024-08-04 17:00:00|62.78|62.38|62.62|62.22|62.88|62.48|62.56|62.16|483
1722791100000|2024-08-04 17:05:00|62.63|62.23|62.57|62.17|62.79|62.39|62.55|62.15|446
1722791400000|2024-08-04 17:10:00|62.56|62.16|62.06|61.66|62.58|62.18|61.81|61.41|642
1722791700000|2024-08-04 17:15:00|62.07|61.67|62.06|61.66|62.43|62.03|61.97|61.57|520
1722792000000|2024-08-04 17:20:00|62.07|61.67|62.26|61.86|62.31|61.91|62.02|61.62|436
1722792300000|2024-08-04 17:25:00|62.25|61.85|62.03|61.63|62.25|61.85|61.95|61.55|392
1722792600000|2024-08-04 17:30:00|62.02|61.62|61.75|61.35|62.09|61.69|61.66|61.26|411
1722792900000|2024-08-04 17:35:00|61.74|61.34|61.59|61.19|61.91|61.51|61.49|61.09|437
1722793200000|2024-08-04 17:40:00|61.57|61.17|60.74|60.34|61.57|61.17|60.56|60.16|564
1722793500000|2024-08-04 17:45:00|60.75|60.35|61.51|61.11|61.6|61.2|60.74|60.34|567
1722793800000|2024-08-04 17:50:00|61.52|61.12|61.85|61.45|61.94|61.54|61.51|61.11|419
1722794100000|2024-08-04 17:55:00|61.86|61.46|61.61|61.21|61.86|61.46|61.57|61.17|361
1722794400000|2024-08-04 18:00:00|61.62|61.22|61.6|61.2|61.7|61.3|61.54|61.14|293
1722794700000|2024-08-04 18:05:00|61.61|61.21|61.7|61.3|61.76|61.36|61.33|60.93|275
1722795000000|2024-08-04 18:10:00|61.71|61.31|61.39|60.99|61.72|61.32|61.28|60.88|367
1722795300000|2024-08-04 18:15:00|61.4|61|61.49|61.09|61.58|61.18|61.18|60.78|478
1722795600000|2024-08-04 18:20:00|61.5|61.1|61.8|61.4|61.8|61.4|61.42|61.02|464
1722795900000|2024-08-04 18:25:00|61.81|61.41|62.01|61.61|62.01|61.61|61.73|61.33|274
1722796200000|2024-08-04 18:30:00|62|61.6|62.23|61.83|62.24|61.84|61.91|61.51|315
1722796500000|2024-08-04 18:35:00|62.24|61.84|62.41|62.01|62.45|62.05|62.17|61.77|237
1722796800000|2024-08-04 18:40:00|62.4|62|62.61|62.21|62.71|62.31|62.36|61.96|254
1722797100000|2024-08-04 18:45:00|62.6|62.2|62.78|62.38|62.79|62.39|62.52|62.12|324
1722797400000|2024-08-04 18:50:00|62.79|62.39|63|62.6|63.11|62.71|62.76|62.36|372
1722797700000|2024-08-04 18:55:00|62.99|62.59|62.9|62.5|62.99|62.59|62.87|62.47|238
1722798000000|2024-08-04 19:00:00|62.89|62.49|62.59|62.19|63.02|62.62|62.58|62.18|273
1722798300000|2024-08-04 19:05:00|62.6|62.2|62.79|62.39|62.82|62.42|62.47|62.07|266
1722798600000|2024-08-04 19:10:00|62.8|62.4|63.05|62.65|63.05|62.65|62.7|62.3|262
1722798900000|2024-08-04 19:15:00|63.04|62.64|63.4|63|63.4|63|63.03|62.63|289
1722799200000|2024-08-04 19:20:00|63.41|63.01|64.42|62.82|64.42|63.28|63.38|62.65|285
1722799500000|2024-08-04 19:25:00|64.41|62.81|64.36|62.76|64.43|62.83|64.23|62.63|257
1722799800000|2024-08-04 19:30:00|64.35|62.75|63.94|62.34|64.36|62.76|63.86|62.26|305
1722800100000|2024-08-04 19:35:00|63.95|62.35|64|62.4|64.11|62.51|63.95|62.35|325
1722800400000|2024-08-04 19:40:00|63.99|62.39|64.26|62.66|64.31|62.71|63.98|62.38|221
1722800700000|2024-08-04 19:45:00|64.25|62.65|64.12|62.52|64.28|62.68|64.09|62.49|200
1722801000000|2024-08-04 19:50:00|64.13|62.53|64.39|62.79|64.41|62.81|64.13|62.53|207
1722801300000|2024-08-04 19:55:00|64.38|62.78|64.16|62.56|64.39|62.79|64.15|62.55|175
1722801600000|2024-08-04 20:00:00|64.17|62.57|64.3|62.7|64.32|62.72|64.03|62.43|209
1722801900000|2024-08-04 20:05:00|64.29|62.69|64.49|62.89|64.51|62.91|64.23|62.63|233
1722802200000|2024-08-04 20:10:00|64.5|62.9|64.67|63.07|64.76|63.16|64.5|62.9|235
1722802500000|2024-08-04 20:15:00|64.68|63.08|64.49|62.89|64.7|63.1|64.4|62.8|193
1722802800000|2024-08-04 20:20:00|64.48|62.88|64.42|62.82|64.49|62.89|64.38|62.78|141
1722803100000|2024-08-04 20:25:00|64.43|62.83|64.54|62.94|64.65|63.05|64.42|62.82|123
1722803400000|2024-08-04 20:30:00|64.55|62.95|64.46|62.86|64.63|63.03|64.45|62.85|143
1722803700000|2024-08-04 20:35:00|64.45|62.85|64|62.4|64.46|62.86|63.95|62.35|187
1722804000000|2024-08-04 20:40:00|63.99|62.39|63.93|62.33|64.09|62.49|63.86|62.26|196
1722804300000|2024-08-04 20:45:00|63.92|62.32|64.08|62.48|64.13|62.53|63.89|62.29|228
1722804600000|2024-08-04 20:50:00|64.07|62.47|64.12|62.52|64.16|62.56|64.02|62.42|178
1722804900000|2024-08-04 20:55:00|64.13|62.53|64.18|62.58|64.25|62.65|64.06|62.46|109
1722805200000|2024-08-04 21:00:00|63.58|63.18|63.42|63.02|63.62|63.22|63.31|62.91|226
1722805500000|2024-08-04 21:05:00|63.43|63.03|63.4|63|63.48|63.08|63.38|62.98|121
1722805800000|2024-08-04 21:10:00|63.39|62.99|63.42|63.02|63.45|63.05|63.32|62.92|101
1722806100000|2024-08-04 21:15:00|63.41|63.01|63.18|62.78|63.46|63.06|63.14|62.74|212
1722806400000|2024-08-04 21:20:00|63.17|62.77|63.07|62.67|63.18|62.78|62.99|62.59|77
1722806700000|2024-08-04 21:25:00|63.08|62.68|63.07|62.67|63.1|62.7|62.99|62.59|71
1722807000000|2024-08-04 21:30:00|63.08|62.68|63|62.6|63.22|62.82|62.97|62.57|74
1722807300000|2024-08-04 21:35:00|63.01|62.61|63.15|62.75|63.15|62.75|63.01|62.61|49
1722807600000|2024-08-04 21:40:00|63.14|62.74|63.22|62.82|63.22|62.82|63.14|62.74|30
1722807900000|2024-08-04 21:45:00|63.23|62.83|63.27|62.87|63.28|62.88|63.23|62.83|27
1722808200000|2024-08-04 21:50:00|63.26|62.86|63.1|62.7|63.27|62.87|63.09|62.69|63
1722808500000|2024-08-04 21:55:00|63.11|62.71|63.08|62.68|63.13|62.73|62.97|62.57|67
1722808800000|2024-08-04 22:00:00|63.09|62.69|63.05|62.65|63.19|62.79|62.99|62.59|227
1722809100000|2024-08-04 22:05:00|63.06|62.66|63.46|63.06|63.46|63.06|63.06|62.66|208
1722809400000|2024-08-04 22:10:00|63.47|63.07|63.58|63.18|63.8|63.4|63.47|63.07|241
1722809700000|2024-08-04 22:15:00|63.57|63.17|63.34|62.94|63.67|63.27|63.24|62.84|253
1722810000000|2024-08-04 22:20:00|63.33|62.93|63.5|63.1|63.61|63.21|63.33|62.93|321
1722810300000|2024-08-04 22:25:00|63.49|63.09|63.66|63.26|63.69|63.29|63.48|63.08|224
1722810600000|2024-08-04 22:30:00|63.65|63.25|63.56|63.16|63.85|63.45|63.55|63.15|321
1722810900000|2024-08-04 22:35:00|63.57|63.17|63.6|63.2|63.74|63.34|63.55|63.15|267
1722811200000|2024-08-04 22:40:00|63.61|63.21|63.49|63.09|63.65|63.25|63.45|63.05|187
1722811500000|2024-08-04 22:45:00|63.48|63.08|63.44|63.04|63.53|63.13|63.31|62.91|188
1722811800000|2024-08-04 22:50:00|63.43|63.03|63.34|62.94|63.46|63.06|63.32|62.92|173
1722812100000|2024-08-04 22:55:00|63.35|62.95|63.45|63.05|63.47|63.07|63.35|62.95|132
1722812400000|2024-08-04 23:00:00|63.44|63.04|63.24|62.84|63.44|63.04|63.22|62.82|162
1722812700000|2024-08-04 23:05:00|63.23|62.83|63.12|62.72|63.26|62.86|63.07|62.67|172
1722813000000|2024-08-04 23:10:00|63.13|62.73|62.98|62.58|63.14|62.74|62.97|62.57|209
1722813300000|2024-08-04 23:15:00|62.97|62.57|62.82|62.42|62.99|62.59|62.82|62.42|160
1722813600000|2024-08-04 23:20:00|62.83|62.43|62.9|62.5|63.1|62.7|62.83|62.43|171
1722813900000|2024-08-04 23:25:00|62.89|62.49|63.08|62.68|63.09|62.69|62.89|62.49|146
1722814200000|2024-08-04 23:30:00|63.07|62.67|62.86|62.46|63.09|62.69|62.85|62.45|242
1722814500000|2024-08-04 23:35:00|62.87|62.47|62.78|62.38|62.94|62.54|62.74|62.34|191
1722814800000|2024-08-04 23:40:00|62.77|62.37|62.81|62.41|62.81|62.41|62.74|62.34|146
1722815100000|2024-08-04 23:45:00|62.82|62.42|62.66|62.26|62.82|62.42|62.65|62.25|146
1722815400000|2024-08-04 23:50:00|62.68|62.28|62.51|62.11|62.68|62.28|62.46|62.06|222
1722815700000|2024-08-04 23:55:00|62.5|62.1|62.65|62.25|62.68|62.28|62.49|62.09|154
1722816000000|2024-08-05 00:00:00|62.66|62.26|62.75|62.35|62.75|62.35|62.56|62.16|281
1722816300000|2024-08-05 00:05:00|62.74|62.34|62.35|61.95|62.75|62.35|62.32|61.92|361
1722816600000|2024-08-05 00:10:00|62.36|61.96|61.96|61.56|62.48|62.08|61.95|61.55|342
1722816900000|2024-08-05 00:15:00|61.97|61.57|62.49|62.09|62.77|62.37|61.92|61.52|636
1722817200000|2024-08-05 00:20:00|62.5|62.1|61.99|61.59|62.55|62.15|61.96|61.56|586
1722817500000|2024-08-05 00:25:00|62|61.6|62|61.6|62.26|61.86|61.95|61.55|528
1722817800000|2024-08-05 00:30:00|62.01|61.61|61.89|61.49|62.08|61.68|61.79|61.39|587
1722818100000|2024-08-05 00:35:00|61.87|61.47|61.16|60.76|61.9|61.5|61.01|60.61|641
1722818400000|2024-08-05 00:40:00|61.15|60.75|60.32|59.92|61.36|60.96|60.29|59.89|562
1722818700000|2024-08-05 00:45:00|60.33|59.93|60.6|60.2|60.93|60.53|60.32|59.92|626
1722819000000|2024-08-05 00:50:00|60.64|60.24|60.29|59.89|60.73|60.33|60.29|59.89|599
1722819300000|2024-08-05 00:55:00|60.31|59.91|59.54|59.14|60.33|59.93|59.06|58.66|783
1722819600000|2024-08-05 01:00:00|59.53|59.13|59.1|58.7|59.77|59.37|59.07|58.67|817
1722819900000|2024-08-05 01:05:00|59.09|58.69|56.98|56.58|59.22|58.82|56.57|56.17|869
1722820200000|2024-08-05 01:10:00|57|56.6|56.54|56.14|57.07|56.67|54.56|54.16|973
1722820500000|2024-08-05 01:15:00|56.55|56.15|57.44|57.04|57.76|57.36|56.48|56.08|837
1722820800000|2024-08-05 01:20:00|57.45|57.05|56.57|56.17|57.75|57.35|56.45|56.05|720
1722821100000|2024-08-05 01:25:00|56.58|56.18|56.99|56.59|57.2|56.8|55.57|55.17|882
1722821400000|2024-08-05 01:30:00|57|56.6|57.15|56.75|57.53|57.13|56.2|55.8|734
1722821700000|2024-08-05 01:35:00|57.14|56.74|57.12|56.72|57.59|57.19|57.04|56.64|604
1722822000000|2024-08-05 01:40:00|57.13|56.73|56.95|56.55|57.18|56.78|56.57|56.17|564
1722822300000|2024-08-05 01:45:00|56.96|56.56|56.58|56.18|56.96|56.56|56.25|55.85|536
1722822600000|2024-08-05 01:50:00|56.57|56.17|56.55|56.15|56.81|56.41|56.28|55.88|512
1722822900000|2024-08-05 01:55:00|56.54|56.14|56.32|55.92|56.77|56.37|56.01|55.61|549
1722823200000|2024-08-05 02:00:00|56.31|55.91|55.41|55.01|56.45|56.05|55.36|54.96|628
1722823500000|2024-08-05 02:05:00|55.38|54.98|56.05|55.65|56.1|55.7|55.02|54.62|657
1722823800000|2024-08-05 02:10:00|56.03|55.63|55.28|54.88|56.03|55.63|55.12|54.72|667
1722824100000|2024-08-05 02:15:00|55.27|54.87|55.41|55.01|55.72|55.32|54.85|54.45|718
1722824400000|2024-08-05 02:20:00|55.42|55.02|56.27|55.87|56.39|55.99|55.36|54.96|650
1722824700000|2024-08-05 02:25:00|56.28|55.88|56.1|55.7|56.35|55.95|56.04|55.64|608
1722825000000|2024-08-05 02:30:00|56.11|55.71|56.07|55.67|56.33|55.93|56.01|55.61|540
1722825300000|2024-08-05 02:35:00|56.06|55.66|55.61|55.21|56.18|55.78|55.56|55.16|505
1722825600000|2024-08-05 02:40:00|55.62|55.22|55.61|55.21|55.83|55.43|55.48|55.08|479
1722825900000|2024-08-05 02:45:00|55.6|55.2|56.27|55.87|56.27|55.87|55.45|55.05|510
1722826200000|2024-08-05 02:50:00|56.26|55.86|56.4|56|56.53|56.13|56.25|55.85|496
1722826500000|2024-08-05 02:55:00|56.41|56.01|56.57|56.17|56.6|56.2|56.3|55.9|410
1722826800000|2024-08-05 03:00:00|56.56|56.16|55.91|55.51|56.58|56.18|55.86|55.46|451
1722827100000|2024-08-05 03:05:00|55.9|55.5|55.47|55.07|55.92|55.52|55.35|54.95|466
1722827400000|2024-08-05 03:10:00|55.48|55.08|55.53|55.13|55.65|55.25|55.25|54.85|529
1722827700000|2024-08-05 03:15:00|55.54|55.14|55.68|55.28|55.78|55.38|55.35|54.95|444
1722828000000|2024-08-05 03:20:00|55.69|55.29|56.15|55.75|56.22|55.82|55.61|55.21|534
1722828300000|2024-08-05 03:25:00|56.14|55.74|55.98|55.58|56.24|55.84|55.7|55.3|431
1722828600000|2024-08-05 03:30:00|55.99|55.59|55.85|55.45|55.99|55.59|55.71|55.31|501
1722828900000|2024-08-05 03:35:00|55.86|55.46|55.93|55.53|56.09|55.69|55.75|55.35|395
1722829200000|2024-08-05 03:40:00|55.91|55.51|56.12|55.72|56.12|55.72|55.86|55.46|355
1722829500000|2024-08-05 03:45:00|56.13|55.73|55.84|55.44|56.22|55.82|55.83|55.43|336
1722829800000|2024-08-05 03:50:00|55.83|55.43|55.78|55.38|55.87|55.47|55.61|55.21|366
1722830100000|2024-08-05 03:55:00|55.76|55.36|55.5|55.1|55.81|55.41|55.43|55.03|338
1722830400000|2024-08-05 04:00:00|55.51|55.11|55.52|55.12|55.81|55.41|55.44|55.04|427
1722830700000|2024-08-05 04:05:00|55.53|55.13|55.9|55.5|55.91|55.51|55.53|55.13|393
1722831000000|2024-08-05 04:10:00|55.89|55.49|56.34|55.94|56.44|56.04|55.85|55.45|358
1722831300000|2024-08-05 04:15:00|56.33|55.93|56.32|55.92|56.44|56.04|56.16|55.76|424
1722831600000|2024-08-05 04:20:00|56.31|55.91|55.97|55.57|56.36|55.96|55.95|55.55|281
1722831900000|2024-08-05 04:25:00|55.98|55.58|55.78|55.38|56.12|55.72|55.69|55.29|326
1722832200000|2024-08-05 04:30:00|55.77|55.37|55.84|55.44|55.97|55.57|55.73|55.33|394
1722832500000|2024-08-05 04:35:00|55.85|55.45|55.73|55.33|55.9|55.5|55.61|55.21|463
1722832800000|2024-08-05 04:40:00|55.74|55.34|56.06|55.66|56.13|55.73|55.68|55.28|420
1722833100000|2024-08-05 04:45:00|56.07|55.67|55.82|55.42|56.24|55.84|55.81|55.41|459
1722833400000|2024-08-05 04:50:00|55.81|55.41|55.91|55.51|56.02|55.62|55.7|55.3|506
1722833700000|2024-08-05 04:55:00|55.92|55.52|56.02|55.62|56.18|55.78|55.86|55.46|423
1722834000000|2024-08-05 05:00:00|56.03|55.63|55.48|55.08|56.07|55.67|55.48|55.08|397
1722834300000|2024-08-05 05:05:00|55.49|55.09|55.05|54.65|55.86|55.46|54.99|54.59|595
1722834600000|2024-08-05 05:10:00|55.04|54.64|54.77|54.37|55.07|54.67|53.71|53.31|701
1722834900000|2024-08-05 05:15:00|54.78|54.38|54.58|54.18|55.11|54.71|54.29|53.89|689
1722835200000|2024-08-05 05:20:00|54.59|54.19|55.63|55.23|55.71|55.31|54.58|54.18|702
1722835500000|2024-08-05 05:25:00|55.62|55.22|55.82|55.42|56.01|55.61|55.53|55.13|598
1722835800000|2024-08-05 05:30:00|55.83|55.43|56.15|55.75|56.22|55.82|55.69|55.29|561
1722836100000|2024-08-05 05:35:00|56.13|55.73|55.91|55.51|56.15|55.75|55.86|55.46|499
1722836400000|2024-08-05 05:40:00|55.92|55.52|55.69|55.29|55.94|55.54|55.42|55.02|542
1722836700000|2024-08-05 05:45:00|55.68|55.28|55.53|55.13|55.87|55.47|55.39|54.99|506
1722837000000|2024-08-05 05:50:00|55.54|55.14|55.35|54.95|55.65|55.25|55.25|54.85|556
1722837300000|2024-08-05 05:55:00|55.36|54.96|55|54.6|55.43|55.03|54.86|54.46|529
1722837600000|2024-08-05 06:00:00|54.99|54.59|54.55|54.15|55.26|54.86|54.43|54.03|581
1722837900000|2024-08-05 06:05:00|54.56|54.16|54.64|54.24|54.94|54.54|54.3|53.9|682
1722838200000|2024-08-05 06:10:00|54.63|54.23|54.32|53.92|54.74|54.34|54.22|53.82|692
1722838500000|2024-08-05 06:15:00|54.31|53.91|53.77|53.37|54.56|54.16|53.67|53.27|697
1722838800000|2024-08-05 06:20:00|53.73|53.33|50.82|50.42|54.02|53.62|50.21|49.81|589
1722839100000|2024-08-05 06:25:00|50.86|50.46|51.34|50.94|51.82|51.42|50.32|49.92|756
1722839400000|2024-08-05 06:30:00|51.35|50.95|52.39|51.99|52.6|52.2|51.33|50.93|605
1722839700000|2024-08-05 06:35:00|52.4|52|51.42|51.02|52.53|52.13|51.42|51.02|701
1722840000000|2024-08-05 06:40:00|51.41|51.01|51.09|50.69|51.59|51.19|50.64|50.24|831
1722840300000|2024-08-05 06:45:00|51.07|50.67|52.38|51.98|52.53|52.13|51.01|50.61|797
1722840600000|2024-08-05 06:50:00|52.39|51.99|52.01|51.61|52.77|52.37|51.73|51.33|744
1722840900000|2024-08-05 06:55:00|52.02|51.62|52.33|51.93|52.39|51.99|51.76|51.36|624
1722841200000|2024-08-05 07:00:00|52.34|51.94|52.58|52.18|52.7|52.3|52.06|51.66|626
1722841500000|2024-08-05 07:05:00|52.57|52.17|52.69|52.29|52.95|52.55|52.23|51.83|599
1722841800000|2024-08-05 07:10:00|52.7|52.3|52.59|52.19|52.88|52.48|52.58|52.18|504
1722842100000|2024-08-05 07:15:00|52.6|52.2|53.5|53.1|53.61|53.21|52.58|52.18|439
1722842400000|2024-08-05 07:20:00|53.49|53.09|53.64|53.24|53.73|53.33|53.35|52.95|594
1722842700000|2024-08-05 07:25:00|53.65|53.25|54|53.6|54.17|53.77|53.4|53|619
1722843000000|2024-08-05 07:30:00|54.01|53.61|53.89|53.49|54.06|53.66|53.67|53.27|573
1722843300000|2024-08-05 07:35:00|53.88|53.48|54.41|54.01|54.45|54.05|53.84|53.44|471
1722843600000|2024-08-05 07:40:00|54.42|54.02|54.64|54.24|54.82|54.42|54.37|53.97|521
1722843900000|2024-08-05 07:45:00|54.65|54.25|54.72|54.32|54.91|54.51|54.48|54.08|446
1722844200000|2024-08-05 07:50:00|54.73|54.33|54.39|53.99|54.75|54.35|54.26|53.86|398
1722844500000|2024-08-05 07:55:00|54.38|53.98|54.43|54.03|54.61|54.21|54.34|53.94|425
1722844800000|2024-08-05 08:00:00|54.44|54.04|54.15|53.75|54.46|54.06|54.12|53.72|535
1722845100000|2024-08-05 08:05:00|54.16|53.76|53.69|53.29|54.21|53.81|53.66|53.26|471
1722845400000|2024-08-05 08:10:00|53.7|53.3|53.89|53.49|53.9|53.5|53.48|53.08|447
1722845700000|2024-08-05 08:15:00|53.88|53.48|54.24|53.84|54.42|54.02|53.8|53.4|490
1722846000000|2024-08-05 08:20:00|54.23|53.83|53.96|53.56|54.25|53.85|53.78|53.38|448
1722846300000|2024-08-05 08:25:00|53.97|53.57|53.69|53.29|53.99|53.59|53.67|53.27|364
1722846600000|2024-08-05 08:30:00|53.7|53.3|53.93|53.53|54.07|53.67|53.7|53.3|415
1722846900000|2024-08-05 08:35:00|53.92|53.52|53.69|53.29|54.11|53.71|53.67|53.27|451
1722847200000|2024-08-05 08:40:00|53.7|53.3|53.44|53.04|53.8|53.4|53.34|52.94|475
1722847500000|2024-08-05 08:45:00|53.43|53.03|53.52|53.12|53.7|53.3|53.38|52.98|499
1722847800000|2024-08-05 08:50:00|53.51|53.11|53.61|53.21|53.73|53.33|53.48|53.08|423
1722848100000|2024-08-05 08:55:00|53.6|53.2|53.73|53.33|53.9|53.5|53.6|53.2|398
1722848400000|2024-08-05 09:00:00|53.74|53.34|53.76|53.36|53.92|53.52|53.66|53.26|455
1722848700000|2024-08-05 09:05:00|53.77|53.37|53.67|53.27|53.91|53.51|53.66|53.26|340
1722849000000|2024-08-05 09:10:00|53.68|53.28|53.6|53.2|53.68|53.28|53.29|52.89|354
1722849300000|2024-08-05 09:15:00|53.59|53.19|53.94|53.54|54.15|53.75|53.54|53.14|388
1722849600000|2024-08-05 09:20:00|53.93|53.53|53.81|53.41|53.95|53.55|53.71|53.31|390
1722849900000|2024-08-05 09:25:00|53.79|53.39|53.89|53.49|53.91|53.51|53.55|53.15|410
1722850200000|2024-08-05 09:30:00|53.88|53.48|53.78|53.38|54.01|53.61|53.72|53.32|362
1722850500000|2024-08-05 09:35:00|53.77|53.37|53.66|53.26|53.95|53.55|53.6|53.2|401
1722850800000|2024-08-05 09:40:00|53.67|53.27|53.43|53.03|53.87|53.47|53.41|53.01|435
1722851100000|2024-08-05 09:45:00|53.44|53.04|53.03|52.63|53.68|53.28|52.89|52.49|550
1722851400000|2024-08-05 09:50:00|53.02|52.62|53.19|52.79|53.43|53.03|52.93|52.53|547
1722851700000|2024-08-05 09:55:00|53.18|52.78|53.54|53.14|53.56|53.16|53.17|52.77|511
1722852000000|2024-08-05 10:00:00|53.53|53.13|53.36|52.96|53.66|53.26|53.29|52.89|421
1722852300000|2024-08-05 10:05:00|53.35|52.95|52.91|52.51|53.49|53.09|52.91|52.51|451
1722852600000|2024-08-05 10:10:00|52.9|52.5|52.85|52.45|53.15|52.75|52.7|52.3|553
1722852900000|2024-08-05 10:15:00|52.84|52.44|52.64|52.24|52.89|52.49|52.52|52.12|503
1722853200000|2024-08-05 10:20:00|52.65|52.25|52.2|51.8|52.65|52.25|52.11|51.71|557
1722853500000|2024-08-05 10:25:00|52.19|51.79|52.2|51.8|52.39|51.99|52.12|51.72|479
1722853800000|2024-08-05 10:30:00|52.19|51.79|52.78|52.38|53.13|52.73|52.17|51.77|599
1722854100000|2024-08-05 10:35:00|52.77|52.37|52.12|51.72|52.8|52.4|52.09|51.69|618
1722854400000|2024-08-05 10:40:00|52.11|51.71|53.16|52.76|53.16|52.76|52.11|51.71|571
1722854700000|2024-08-05 10:45:00|53.15|52.75|53.07|52.67|53.27|52.87|52.68|52.28|646
1722855000000|2024-08-05 10:50:00|53.06|52.66|52.8|52.4|53.08|52.68|52.58|52.18|351
1722855300000|2024-08-05 10:55:00|52.82|52.42|52.81|52.41|52.86|52.46|52.61|52.21|236
1722855600000|2024-08-05 11:00:00|52.8|52.4|52.34|51.94|52.85|52.45|52.25|51.85|546
1722855900000|2024-08-05 11:05:00|52.33|51.93|52.15|51.75|52.45|52.05|52.09|51.69|586
1722856200000|2024-08-05 11:10:00|52.16|51.76|52.71|52.31|52.85|52.45|52.16|51.76|622
1722856500000|2024-08-05 11:15:00|52.7|52.3|52.09|51.69|52.71|52.31|52.07|51.67|576
1722856800000|2024-08-05 11:20:00|52.1|51.7|52.21|51.81|52.26|51.86|51.84|51.44|470
1722857100000|2024-08-05 11:25:00|52.22|51.82|51.56|51.16|52.24|51.84|51.46|51.06|611
1722857400000|2024-08-05 11:30:00|51.55|51.15|51.54|51.14|51.82|51.42|51.5|51.1|595
1722857700000|2024-08-05 11:35:00|51.55|51.15|51.64|51.24|52.03|51.63|51.51|51.11|562
1722858000000|2024-08-05 11:40:00|51.63|51.23|52.15|51.75|52.25|51.85|51.59|51.19|534
1722858300000|2024-08-05 11:45:00|52.14|51.74|52.57|52.17|52.67|52.27|52.02|51.62|564
1722858600000|2024-08-05 11:50:00|52.58|52.18|53.1|52.7|53.26|52.86|52.45|52.05|564
1722858900000|2024-08-05 11:55:00|53.12|52.72|53.3|52.9|53.33|52.93|53.05|52.65|497
1722859200000|2024-08-05 12:00:00|53.29|52.89|53.78|53.38|53.82|53.42|53.09|52.69|569
1722859500000|2024-08-05 12:05:00|53.77|53.37|53.55|53.15|53.83|53.43|53.3|52.9|585
1722859800000|2024-08-05 12:10:00|53.54|53.14|53.02|52.62|53.6|53.2|52.97|52.57|549
1722860100000|2024-08-05 12:15:00|53.03|52.63|51.84|51.44|53.22|52.82|51.63|51.23|594
1722860400000|2024-08-05 12:20:00|51.82|51.42|52.12|51.72|52.25|51.85|51.77|51.37|557
1722860700000|2024-08-05 12:25:00|52.11|51.71|51.94|51.54|52.18|51.78|51.77|51.37|446
1722861000000|2024-08-05 12:30:00|51.93|51.53|51.86|51.46|52.38|51.98|51.26|50.86|650
1722861300000|2024-08-05 12:35:00|51.85|51.45|52.15|51.75|52.53|52.13|51.82|51.42|646
1722861600000|2024-08-05 12:40:00|52.16|51.76|52.51|52.11|52.65|52.25|52.16|51.76|378
1722861900000|2024-08-05 12:45:00|52.49|52.09|52.23|51.83|52.5|52.1|51.93|51.53|605
1722862200000|2024-08-05 12:50:00|52.24|51.84|51.59|51.19|52.27|51.87|51.5|51.1|635
1722862500000|2024-08-05 12:55:00|51.6|51.2|51.24|50.84|51.61|51.21|51.16|50.76|587
1722862800000|2024-08-05 13:00:00|51.23|50.83|51.29|50.89|51.44|51.04|50.91|50.51|659
1722863100000|2024-08-05 13:05:00|51.28|50.88|51.57|51.17|51.92|51.52|51.22|50.82|535
1722863400000|2024-08-05 13:10:00|51.58|51.18|51.17|50.77|51.88|51.48|51.16|50.76|490
1722863700000|2024-08-05 13:15:00|51.16|50.76|51.12|50.72|51.24|50.84|50.71|50.31|586
1722864000000|2024-08-05 13:20:00|51.13|50.73|51.12|50.72|51.28|50.88|50.81|50.41|567
1722864300000|2024-08-05 13:25:00|51.11|50.71|50.5|50.1|51.29|50.89|50.43|50.03|539
1722864600000|2024-08-05 13:30:00|50.49|50.09|52.43|52.03|52.57|52.17|50.45|50.05|645
1722864900000|2024-08-05 13:35:00|52.42|52.02|53.09|52.69|53.17|52.77|52.21|51.81|576
1722865200000|2024-08-05 13:40:00|53.1|52.7|52.82|52.42|53.15|52.75|52.26|51.86|547
1722865500000|2024-08-05 13:45:00|52.81|52.41|53.71|53.31|53.78|53.38|52.8|52.4|596
1722865800000|2024-08-05 13:50:00|53.7|53.3|53.95|53.55|54.05|53.65|53.53|53.13|621
1722866100000|2024-08-05 13:55:00|53.94|53.54|53.83|53.43|54.05|53.65|53.68|53.28|493
1722866400000|2024-08-05 14:00:00|53.84|53.44|54.95|54.55|54.97|54.57|53.84|53.44|763
1722866700000|2024-08-05 14:05:00|54.97|54.57|54.69|54.29|55.26|54.86|54.48|54.08|618
1722867000000|2024-08-05 14:10:00|54.68|54.28|54.94|54.54|54.95|54.55|54.26|53.86|586
1722867300000|2024-08-05 14:15:00|54.95|54.55|55.63|55.23|55.68|55.28|54.73|54.33|538
1722867600000|2024-08-05 14:20:00|55.64|55.24|55.43|55.03|55.64|55.24|55.08|54.68|569
1722867900000|2024-08-05 14:25:00|55.42|55.02|54.7|54.3|55.49|55.09|54.64|54.24|563
1722868200000|2024-08-05 14:30:00|54.69|54.29|55.45|55.05|55.51|55.11|54.69|54.29|668
1722868500000|2024-08-05 14:35:00|55.46|55.06|55.69|55.29|55.71|55.31|55.28|54.88|586
1722868800000|2024-08-05 14:40:00|55.68|55.28|56.08|55.68|56.32|55.92|55.62|55.22|535
1722869100000|2024-08-05 14:45:00|56.1|55.7|55.89|55.49|56.12|55.72|55.72|55.32|551
1722869400000|2024-08-05 14:50:00|55.88|55.48|56.39|55.99|56.49|56.09|55.8|55.4|531
1722869700000|2024-08-05 14:55:00|56.38|55.98|56.18|55.78|56.38|55.98|56.04|55.64|409
1722870000000|2024-08-05 15:00:00|56.23|55.83|55.92|55.52|56.35|55.95|55.69|55.29|585
1722870300000|2024-08-05 15:05:00|55.95|55.55|56.53|56.13|56.53|56.13|55.92|55.52|504
1722870600000|2024-08-05 15:10:00|56.52|56.12|56.64|56.24|56.77|56.37|56.4|56|485
1722870900000|2024-08-05 15:15:00|56.63|56.23|56.75|56.35|57.12|56.72|56.61|56.21|539
1722871200000|2024-08-05 15:20:00|56.74|56.34|56.68|56.28|56.98|56.58|56.41|56.01|570
1722871500000|2024-08-05 15:25:00|56.69|56.29|56.61|56.21|56.9|56.5|56.58|56.18|518
1722871800000|2024-08-05 15:30:00|56.62|56.22|56.96|56.56|57.08|56.68|56.57|56.17|489
1722872100000|2024-08-05 15:35:00|56.95|56.55|57.19|56.79|57.27|56.87|56.89|56.49|486
1722872400000|2024-08-05 15:40:00|57.18|56.78|56.83|56.43|57.37|56.97|56.76|56.36|472
1722872700000|2024-08-05 15:45:00|56.84|56.44|56.98|56.58|57.3|56.9|56.84|56.44|612
1722873000000|2024-08-05 15:50:00|56.97|56.57|57.04|56.64|57.2|56.8|56.59|56.19|539
1722873300000|2024-08-05 15:55:00|57.02|56.62|57.05|56.65|57.08|56.68|56.85|56.45|538
1722873600000|2024-08-05 16:00:00|57.04|56.64|57.17|56.77|57.26|56.86|56.77|56.37|642
1722873900000|2024-08-05 16:05:00|57.14|56.74|57.43|57.03|57.5|57.1|57.06|56.66|619
1722874200000|2024-08-05 16:10:00|57.42|57.02|57.66|57.26|57.75|57.35|57.22|56.82|546
1722874500000|2024-08-05 16:15:00|57.65|57.25|57.46|57.06|57.68|57.28|57.22|56.82|594
1722874800000|2024-08-05 16:20:00|57.47|57.07|57.88|57.48|57.88|57.48|57.29|56.89|604
1722875100000|2024-08-05 16:25:00|57.86|57.46|58.05|57.65|58.11|57.71|57.76|57.36|558
1722875400000|2024-08-05 16:30:00|58.03|57.63|57.46|57.06|58.07|57.67|57.41|57.01|594
1722875700000|2024-08-05 16:35:00|57.45|57.05|57.2|56.8|57.59|57.19|56.99|56.59|597
1722876000000|2024-08-05 16:40:00|57.22|56.82|57.3|56.9|57.47|57.07|57.05|56.65|632
1722876300000|2024-08-05 16:45:00|57.29|56.89|56.89|56.49|57.31|56.91|56.78|56.38|543
1722876600000|2024-08-05 16:50:00|56.9|56.5|56.75|56.35|57.13|56.73|56.7|56.3|544
1722876900000|2024-08-05 16:55:00|56.76|56.36|56.55|56.15|56.88|56.48|56.44|56.04|453
1722877200000|2024-08-05 17:00:00|56.52|56.12|56.8|56.4|56.87|56.47|56.51|56.11|568
1722877500000|2024-08-05 17:05:00|56.78|56.38|56.55|56.15|56.88|56.48|56.3|55.9|481
1722877800000|2024-08-05 17:10:00|56.54|56.14|56.77|56.37|56.92|56.52|56.54|56.14|491
1722878100000|2024-08-05 17:15:00|56.78|56.38|56.87|56.47|57|56.6|56.76|56.36|486
1722878400000|2024-08-05 17:20:00|56.86|56.46|57.1|56.7|57.2|56.8|56.85|56.45|408
1722878700000|2024-08-05 17:25:00|57.09|56.69|57.06|56.66|57.15|56.75|57.05|56.65|143
1722879000000|2024-08-05 17:30:00|56.94|56.54|57.25|56.85|57.27|56.87|56.94|56.54|391
1722879300000|2024-08-05 17:35:00|57.27|56.87|57.16|56.76|57.28|56.88|57.03|56.63|461
1722879600000|2024-08-05 17:40:00|57.17|56.77|57.44|57.04|57.45|57.05|57.17|56.77|434
1722879900000|2024-08-05 17:45:00|57.45|57.05|57.61|57.21|57.71|57.31|57.23|56.83|431
1722880200000|2024-08-05 17:50:00|57.6|57.2|57.54|57.14|57.69|57.29|57.46|57.06|459
1722880500000|2024-08-05 17:55:00|57.52|57.12|57.18|56.78|57.57|57.17|57.1|56.7|423
1722880800000|2024-08-05 18:00:00|57.19|56.79|57.09|56.69|57.2|56.8|56.98|56.58|446
1722881100000|2024-08-05 18:05:00|57.11|56.71|56.92|56.52|57.16|56.76|56.92|56.52|353
1722881400000|2024-08-05 18:10:00|56.93|56.53|56.8|56.4|56.93|56.53|56.72|56.32|318
1722881700000|2024-08-05 18:15:00|56.79|56.39|56.54|56.14|56.91|56.51|56.49|56.09|405
1722882000000|2024-08-05 18:20:00|56.53|56.13|56.16|55.76|56.62|56.22|56.16|55.76|342
1722882300000|2024-08-05 18:25:00|56.14|55.74|56.3|55.9|56.4|56|56.07|55.67|322
1722882600000|2024-08-05 18:30:00|56.32|55.92|56.42|56.02|56.5|56.1|56.27|55.87|392
1722882900000|2024-08-05 18:35:00|56.43|56.03|56.16|55.76|56.59|56.19|56.15|55.75|383
1722883200000|2024-08-05 18:40:00|56.15|55.75|56.03|55.63|56.16|55.76|55.91|55.51|364
1722883500000|2024-08-05 18:45:00|56.02|55.62|55.97|55.57|56.19|55.79|55.91|55.51|388
1722883800000|2024-08-05 18:50:00|55.99|55.59|55.71|55.31|56.08|55.68|55.66|55.26|284
1722884100000|2024-08-05 18:55:00|55.7|55.3|55.34|54.94|55.75|55.35|55.27|54.87|306
1722884400000|2024-08-05 19:00:00|55.33|54.93|55.63|55.23|55.92|55.52|55.29|54.89|462
1722884700000|2024-08-05 19:05:00|55.62|55.22|55.56|55.16|55.76|55.36|55.4|55|337
1722885000000|2024-08-05 19:10:00|55.57|55.17|55.34|54.94|55.65|55.25|55.27|54.87|331
1722885300000|2024-08-05 19:15:00|55.33|54.93|55.28|54.88|55.55|55.15|54.99|54.59|433
1722885600000|2024-08-05 19:20:00|55.27|54.87|55.72|55.32|55.72|55.32|55.15|54.75|387
1722885900000|2024-08-05 19:25:00|55.73|55.33|55.76|55.36|55.99|55.59|55.62|55.22|462
1722886200000|2024-08-05 19:30:00|55.75|55.35|55.82|55.42|56.02|55.62|55.69|55.29|478
1722886500000|2024-08-05 19:35:00|55.83|55.43|55.76|55.36|55.9|55.5|55.6|55.2|356
1722886800000|2024-08-05 19:40:00|55.77|55.37|55.35|54.95|55.82|55.42|55.33|54.93|317
1722887100000|2024-08-05 19:45:00|55.33|54.93|55.16|54.76|55.46|55.06|55.12|54.72|471
1722887400000|2024-08-05 19:50:00|55.15|54.75|55.27|54.87|55.36|54.96|55.06|54.66|426
1722887700000|2024-08-05 19:55:00|55.25|54.85|55.67|55.27|55.82|55.42|55.25|54.85|382
1722888000000|2024-08-05 20:00:00|55.66|55.26|55.88|55.48|55.91|55.51|55.66|55.26|350
1722888300000|2024-08-05 20:05:00|55.89|55.49|56.36|55.96|56.41|56.01|55.87|55.47|388
1722888600000|2024-08-05 20:10:00|56.35|55.95|55.98|55.58|56.37|55.97|55.93|55.53|366
1722888900000|2024-08-05 20:15:00|55.99|55.59|55.84|55.44|56.05|55.65|55.81|55.41|299
1722889200000|2024-08-05 20:20:00|55.83|55.43|56.2|55.8|56.23|55.83|55.8|55.4|262
1722889500000|2024-08-05 20:25:00|56.19|55.79|56.2|55.8|56.2|55.8|56.01|55.61|266
1722889800000|2024-08-05 20:30:00|56.21|55.81|56.28|55.88|56.39|55.99|56.06|55.66|275
1722890100000|2024-08-05 20:35:00|56.27|55.87|56.01|55.61|56.28|55.88|55.92|55.52|269
1722890400000|2024-08-05 20:40:00|56.02|55.62|56.23|55.83|56.51|56.11|56|55.6|315
1722890700000|2024-08-05 20:45:00|56.22|55.82|55.97|55.57|56.33|55.93|55.96|55.56|357
1722891000000|2024-08-05 20:50:00|55.98|55.58|55.92|55.52|56.02|55.62|55.9|55.5|268
1722891300000|2024-08-05 20:55:00|55.91|55.51|56.37|55.97|56.37|55.97|55.89|55.49|313
1722891600000|2024-08-05 21:00:00|56.36|55.96|56.35|55.95|56.8|56.4|56.31|55.91|504
1722891900000|2024-08-05 21:05:00|56.34|55.94|56.21|55.81|56.47|56.07|55.94|55.54|487
1722892200000|2024-08-05 21:10:00|56.2|55.8|56.6|56.2|56.64|56.24|56.19|55.79|417
1722892500000|2024-08-05 21:15:00|56.61|56.21|57.01|56.61|57.09|56.69|56.51|56.11|523
1722892800000|2024-08-05 21:20:00|57|56.6|56.59|56.19|57.01|56.61|56.48|56.08|258
1722893100000|2024-08-05 21:25:00|56.6|56.2|56.54|56.14|56.69|56.29|56.49|56.09|281
1722893400000|2024-08-05 21:30:00|56.53|56.13|56.68|56.28|56.72|56.32|56.49|56.09|217
1722893700000|2024-08-05 21:35:00|56.67|56.27|56.62|56.22|56.74|56.34|56.62|56.22|105
1722894000000|2024-08-05 21:40:00|56.63|56.23|56.46|56.06|56.65|56.25|56.32|55.92|112
1722894300000|2024-08-05 21:45:00|56.44|56.04|56.35|55.95|56.49|56.09|56.35|55.95|72
1722894600000|2024-08-05 21:50:00|56.34|55.94|56.23|55.83|56.43|56.03|56.23|55.83|92
1722894900000|2024-08-05 21:55:00|56.24|55.84|56.36|55.96|56.52|56.12|56.24|55.84|120
1722895200000|2024-08-05 22:00:00|56.37|55.97|56.62|56.22|56.68|56.28|56.33|55.93|338
1722895500000|2024-08-05 22:05:00|56.63|56.23|56.72|56.32|56.9|56.5|56.61|56.21|284
1722895800000|2024-08-05 22:10:00|56.71|56.31|56.39|55.99|56.71|56.31|56.22|55.82|315
1722896100000|2024-08-05 22:15:00|56.4|56|56.71|56.31|56.78|56.38|56.4|56|292
1722896400000|2024-08-05 22:20:00|56.72|56.32|57.09|56.69|57.12|56.72|56.7|56.3|231
1722896700000|2024-08-05 22:25:00|57.08|56.68|57.13|56.73|57.18|56.78|56.92|56.52|206
1722897000000|2024-08-05 22:30:00|57.12|56.72|57.03|56.63|57.12|56.72|56.94|56.54|225
1722897300000|2024-08-05 22:35:00|57.02|56.62|57.14|56.74|57.17|56.77|56.97|56.57|213
1722897600000|2024-08-05 22:40:00|57.15|56.75|57|56.6|57.19|56.79|56.96|56.56|211
1722897900000|2024-08-05 22:45:00|57.01|56.61|57.05|56.65|57.15|56.75|56.93|56.53|161
1722898200000|2024-08-05 22:50:00|57.06|56.66|56.88|56.48|57.1|56.7|56.84|56.44|218
1722898500000|2024-08-05 22:55:00|56.87|56.47|56.99|56.59|57|56.6|56.79|56.39|146
1722898800000|2024-08-05 23:00:00|57|56.6|57.14|56.74|57.17|56.77|56.86|56.46|147
1722899100000|2024-08-05 23:05:00|57.13|56.73|57.22|56.82|57.39|56.99|57.13|56.73|217
1722899400000|2024-08-05 23:10:00|57.21|56.81|57.02|56.62|57.22|56.82|56.85|56.45|262
1722899700000|2024-08-05 23:15:00|57.01|56.61|56.74|56.34|57.08|56.68|56.74|56.34|294
1722900000000|2024-08-05 23:20:00|56.73|56.33|56.42|56.02|56.74|56.34|56.42|56.02|215
1722900300000|2024-08-05 23:25:00|56.41|56.01|56.52|56.12|56.58|56.18|56.41|56.01|212
1722900600000|2024-08-05 23:30:00|56.54|56.14|56.56|56.16|56.56|56.16|56.41|56.01|219
1722900900000|2024-08-05 23:35:00|56.57|56.17|56.67|56.27|56.67|56.27|56.52|56.12|202
1722901200000|2024-08-05 23:40:00|56.66|56.26|56.52|56.12|56.69|56.29|56.45|56.05|250
1722901500000|2024-08-05 23:45:00|56.53|56.13|56.43|56.03|56.64|56.24|56.31|55.91|303
1722901800000|2024-08-05 23:50:00|56.42|56.02|56.4|56|56.58|56.18|56.39|55.99|271
1722902100000|2024-08-05 23:55:00|56.39|55.99|56.28|55.88|56.42|56.02|56.24|55.84|177
1722902400000|2024-08-06 00:00:00|56.29|55.89|56.49|56.09|56.49|56.09|56.2|55.8|246
1722902700000|2024-08-06 00:05:00|56.52|56.12|57.12|56.72|57.12|56.72|56.49|56.09|390
1722903000000|2024-08-06 00:10:00|57.11|56.71|57.34|56.94|57.37|56.97|57.01|56.61|386
1722903300000|2024-08-06 00:15:00|57.33|56.93|57.76|57.36|57.85|57.45|57.21|56.81|462
1722903600000|2024-08-06 00:20:00|57.77|57.37|58.02|57.62|58.07|57.67|57.73|57.33|366
1722903900000|2024-08-06 00:25:00|58.01|57.61|58.23|57.83|58.31|57.91|57.88|57.48|308
1722904200000|2024-08-06 00:30:00|58.22|57.82|58.36|57.96|58.41|58.01|58.01|57.61|411
1722904500000|2024-08-06 00:35:00|58.35|57.95|58.39|57.99|58.4|58|58.1|57.7|423
1722904800000|2024-08-06 00:40:00|58.38|57.98|58.56|58.16|58.57|58.17|58.22|57.82|326
1722905100000|2024-08-06 00:45:00|58.55|58.15|58.75|58.35|58.85|58.45|58.38|57.98|384
1722905400000|2024-08-06 00:50:00|58.74|58.34|58.64|58.24|58.79|58.39|58.5|58.1|389
1722905700000|2024-08-06 00:55:00|58.63|58.23|58.76|58.36|58.76|58.36|58.49|58.09|296
1722906000000|2024-08-06 01:00:00|58.75|58.35|58.88|58.48|58.97|58.57|58.63|58.23|309
1722906300000|2024-08-06 01:05:00|58.87|58.47|58.72|58.32|58.89|58.49|58.6|58.2|355
1722906600000|2024-08-06 01:10:00|58.71|58.31|59.09|58.69|59.16|58.76|58.68|58.28|326
1722906900000|2024-08-06 01:15:00|59.1|58.7|59.03|58.63|59.24|58.84|59|58.6|275
1722907200000|2024-08-06 01:20:00|59.04|58.64|58.72|58.32|59.05|58.65|58.66|58.26|325
1722907500000|2024-08-06 01:25:00|58.71|58.31|58.65|58.25|58.91|58.51|58.65|58.25|321
1722907800000|2024-08-06 01:30:00|58.66|58.26|58.28|57.88|58.66|58.26|58.24|57.84|94
1722908100000|2024-08-06 01:35:00|58.27|57.87|58.06|57.66|58.33|57.93|57.93|57.53|332
1722908400000|2024-08-06 01:40:00|58.05|57.65|58.27|57.87|58.35|57.95|57.99|57.59|440
1722908700000|2024-08-06 01:45:00|58.28|57.88|58.16|57.76|58.29|57.89|58.07|57.67|456
1722909000000|2024-08-06 01:50:00|58.15|57.75|58.35|57.95|58.41|58.01|58.15|57.75|429
1722909300000|2024-08-06 01:55:00|58.36|57.96|58.23|57.83|58.49|58.09|58.19|57.79|315
1722909600000|2024-08-06 02:00:00|58.24|57.84|58.29|57.89|58.37|57.97|58.12|57.72|433
1722909900000|2024-08-06 02:05:00|58.28|57.88|58.24|57.84|58.5|58.1|58.15|57.75|502
1722910200000|2024-08-06 02:10:00|58.25|57.85|58.17|57.77|58.28|57.88|58.14|57.74|424
1722910500000|2024-08-06 02:15:00|58.18|57.78|58.24|57.84|58.29|57.89|58.03|57.63|471
1722910800000|2024-08-06 02:20:00|58.22|57.82|58.14|57.74|58.38|57.98|58.08|57.68|460
1722911100000|2024-08-06 02:25:00|58.15|57.75|58.17|57.77|58.22|57.82|58.05|57.65|356
1722911400000|2024-08-06 02:30:00|58.16|57.76|58.32|57.92|58.37|57.97|58.11|57.71|365
1722911700000|2024-08-06 02:35:00|58.31|57.91|58.39|57.99|58.45|58.05|58.24|57.84|319
1722912000000|2024-08-06 02:40:00|58.4|58|57.97|57.57|58.41|58.01|57.96|57.56|349
1722912300000|2024-08-06 02:45:00|57.94|57.54|58.11|57.71|58.23|57.83|57.91|57.51|355
1722912600000|2024-08-06 02:50:00|58.12|57.72|58.2|57.8|58.24|57.84|58.08|57.68|251
1722912900000|2024-08-06 02:55:00|58.21|57.81|58.24|57.84|58.27|57.87|58.2|57.8|43
1722913200000|2024-08-06 03:00:00|58.22|57.82|58.01|57.61|58.26|57.86|57.93|57.53|323
1722913500000|2024-08-06 03:05:00|58.03|57.63|58.03|57.63|58.15|57.75|57.94|57.54|414
1722913800000|2024-08-06 03:10:00|58.02|57.62|58.09|57.69|58.15|57.75|57.91|57.51|399
1722914100000|2024-08-06 03:15:00|58.11|57.71|57.99|57.59|58.14|57.74|57.81|57.41|338
1722914400000|2024-08-06 03:20:00|57.98|57.58|58.03|57.63|58.12|57.72|57.98|57.58|331
1722914700000|2024-08-06 03:25:00|58.04|57.64|58.04|57.64|58.09|57.69|57.96|57.56|221
1722915000000|2024-08-06 03:30:00|58.05|57.65|58.17|57.77|58.19|57.79|58.04|57.64|310
1722915300000|2024-08-06 03:35:00|58.16|57.76|58.17|57.77|58.25|57.85|58.14|57.74|176
1722915600000|2024-08-06 03:40:00|58.18|57.78|58.05|57.65|58.25|57.85|57.98|57.58|168
1722915900000|2024-08-06 03:45:00|58.07|57.67|58.01|57.61|58.15|57.75|58|57.6|177
1722916200000|2024-08-06 03:50:00|58.02|57.62|58.1|57.7|58.19|57.79|57.94|57.54|206
1722916500000|2024-08-06 03:55:00|58.11|57.71|57.97|57.57|58.11|57.71|57.97|57.57|176
1722916800000|2024-08-06 04:00:00|57.98|57.58|57.82|57.42|58.05|57.65|57.74|57.34|349
1722917100000|2024-08-06 04:05:00|57.81|57.41|57.92|57.52|57.97|57.57|57.81|57.41|346
1722917400000|2024-08-06 04:10:00|57.94|57.54|58.12|57.72|58.17|57.77|57.93|57.53|339
1722917700000|2024-08-06 04:15:00|58.11|57.71|58.07|57.67|58.19|57.79|58.03|57.63|219
1722918000000|2024-08-06 04:20:00|58.08|57.68|58.15|57.75|58.15|57.75|58.01|57.61|204
1722918300000|2024-08-06 04:25:00|58.14|57.74|58.18|57.78|58.19|57.79|58.07|57.67|239
1722918600000|2024-08-06 04:30:00|58.19|57.79|58.14|57.74|58.26|57.86|58.09|57.69|216
1722918900000|2024-08-06 04:35:00|58.15|57.75|57.99|57.59|58.15|57.75|57.87|57.47|311
1722919200000|2024-08-06 04:40:00|57.98|57.58|57.89|57.49|58.07|57.67|57.89|57.49|300
1722919500000|2024-08-06 04:45:00|57.92|57.52|57.97|57.57|57.97|57.57|57.76|57.36|327
1722919800000|2024-08-06 04:50:00|57.96|57.56|58.08|57.68|58.14|57.74|57.9|57.5|256
1722920100000|2024-08-06 04:55:00|58.09|57.69|58.14|57.74|58.19|57.79|58.03|57.63|245
1722920400000|2024-08-06 05:00:00|58.13|57.73|58.1|57.7|58.23|57.83|57.97|57.57|321
1722920700000|2024-08-06 05:05:00|58.09|57.69|58.21|57.81|58.3|57.9|57.9|57.5|334
1722921000000|2024-08-06 05:10:00|58.22|57.82|57.94|57.54|58.24|57.84|57.86|57.46|288
1722921300000|2024-08-06 05:15:00|57.95|57.55|58.11|57.71|58.18|57.78|57.91|57.51|312
1722921600000|2024-08-06 05:20:00|58.12|57.72|58.03|57.63|58.15|57.75|57.95|57.55|249
1722921900000|2024-08-06 05:25:00|58.04|57.64|58.18|57.78|58.21|57.81|58.01|57.61|245
1722922200000|2024-08-06 05:30:00|58.19|57.79|58.21|57.81|58.22|57.82|58.09|57.69|258
1722922500000|2024-08-06 05:35:00|58.23|57.83|58.42|58.02|58.44|58.04|58.18|57.78|243
1722922800000|2024-08-06 05:40:00|58.43|58.03|58.48|58.08|58.53|58.13|58.31|57.91|302
1722923100000|2024-08-06 05:45:00|58.5|58.1|58.55|58.15|58.57|58.17|58.38|57.98|308
1722923400000|2024-08-06 05:50:00|58.54|58.14|58.54|58.14|58.64|58.24|58.5|58.1|394
1722923700000|2024-08-06 05:55:00|58.52|58.12|58.51|58.11|58.6|58.2|58.41|58.01|288
1722924000000|2024-08-06 06:00:00|58.53|58.13|58.67|58.27|58.69|58.29|58.42|58.02|383
1722924300000|2024-08-06 06:05:00|58.68|58.28|58.6|58.2|58.84|58.44|58.6|58.2|252
1722924600000|2024-08-06 06:10:00|58.61|58.21|58.56|58.16|58.68|58.28|58.41|58.01|256
1722924900000|2024-08-06 06:15:00|58.57|58.17|58.76|58.36|58.78|58.38|58.42|58.02|254
1722925200000|2024-08-06 06:20:00|58.73|58.33|58.89|58.49|58.89|58.49|58.65|58.25|312
1722925500000|2024-08-06 06:25:00|58.88|58.48|58.73|58.33|58.99|58.59|58.73|58.33|184
1722925800000|2024-08-06 06:30:00|58.75|58.35|58.99|58.59|58.99|58.59|58.66|58.26|375
1722926100000|2024-08-06 06:35:00|58.98|58.58|59.05|58.65|59.11|58.71|58.91|58.51|387
1722926400000|2024-08-06 06:40:00|59.02|58.62|58.86|58.46|59.06|58.66|58.85|58.45|252
1722926700000|2024-08-06 06:45:00|58.88|58.48|58.81|58.41|58.9|58.5|58.69|58.29|292
1722927000000|2024-08-06 06:50:00|58.8|58.4|58.72|58.32|58.85|58.45|58.7|58.3|272
1722927300000|2024-08-06 06:55:00|58.74|58.34|58.66|58.26|58.77|58.37|58.64|58.24|243
1722927600000|2024-08-06 07:00:00|58.68|58.28|58.71|58.31|58.79|58.39|58.45|58.05|318
1722927900000|2024-08-06 07:05:00|58.68|58.28|58.67|58.27|58.76|58.36|58.54|58.14|241
1722928200000|2024-08-06 07:10:00|58.68|58.28|58.41|58.01|58.7|58.3|58.34|57.94|219
1722928500000|2024-08-06 07:15:00|58.42|58.02|58.6|58.2|58.61|58.21|58.4|58|280
1722928800000|2024-08-06 07:20:00|58.62|58.22|58.41|58.01|58.67|58.27|58.39|57.99|277
1722929100000|2024-08-06 07:25:00|58.43|58.03|58.41|58.01|58.45|58.05|58.3|57.9|275
1722929400000|2024-08-06 07:30:00|58.43|58.03|58.62|58.22|58.72|58.32|58.36|57.96|404
1722929700000|2024-08-06 07:35:00|58.61|58.21|58.61|58.21|58.65|58.25|58.52|58.12|279
1722930000000|2024-08-06 07:40:00|58.62|58.22|58.75|58.35|58.77|58.37|58.58|58.18|228
1722930300000|2024-08-06 07:45:00|58.74|58.34|58.69|58.29|58.96|58.56|58.68|58.28|230
1722930600000|2024-08-06 07:50:00|58.7|58.3|58.77|58.37|58.79|58.39|58.67|58.27|121
1722930900000|2024-08-06 07:55:00|58.78|58.38|58.85|58.45|58.94|58.54|58.7|58.3|229
1722931200000|2024-08-06 08:00:00|58.84|58.44|58.69|58.29|58.84|58.44|58.61|58.21|291
1722931500000|2024-08-06 08:05:00|58.71|58.31|58.64|58.24|58.89|58.49|58.63|58.23|239
1722931800000|2024-08-06 08:10:00|58.65|58.25|58.52|58.12|58.7|58.3|58.48|58.08|144
1722932100000|2024-08-06 08:15:00|58.51|58.11|58.29|57.89|58.55|58.15|58.29|57.89|183
1722932400000|2024-08-06 08:20:00|58.32|57.92|58.21|57.81|58.33|57.93|58.17|57.77|166
1722932700000|2024-08-06 08:25:00|58.25|57.85|58.09|57.69|58.29|57.89|58.05|57.65|126
1722933000000|2024-08-06 08:30:00|58.12|57.72|57.63|57.23|58.18|57.78|57.63|57.23|174
1722933300000|2024-08-06 08:35:00|57.6|57.2|57.51|57.11|57.75|57.35|57.36|56.96|332
1722933600000|2024-08-06 08:40:00|57.55|57.15|57.56|57.16|57.74|57.34|57.47|57.07|243
1722933900000|2024-08-06 08:45:00|57.59|57.19|57.33|56.93|57.69|57.29|57.15|56.75|285
1722934200000|2024-08-06 08:50:00|57.34|56.94|57.73|57.33|57.73|57.33|57.34|56.94|311
1722934500000|2024-08-06 08:55:00|57.75|57.35|57.57|57.17|57.88|57.48|57.55|57.15|188
1722934800000|2024-08-06 09:00:00|57.58|57.18|57.33|56.93|57.6|57.2|57.19|56.79|286
1722935100000|2024-08-06 09:05:00|57.32|56.92|57.34|56.94|57.46|57.06|57.18|56.78|361
1722935400000|2024-08-06 09:10:00|57.36|56.96|57.45|57.05|57.49|57.09|57.29|56.89|361
1722935700000|2024-08-06 09:15:00|57.46|57.06|57.31|56.91|57.46|57.06|57.18|56.78|357
1722936000000|2024-08-06 09:20:00|57.3|56.9|57.41|57.01|57.58|57.18|57.28|56.88|407
1722936300000|2024-08-06 09:25:00|57.42|57.02|57.57|57.17|57.58|57.18|57.32|56.92|338
1722936600000|2024-08-06 09:30:00|57.58|57.18|57.32|56.92|57.75|57.35|57.14|56.74|415
1722936900000|2024-08-06 09:35:00|57.33|56.93|57.37|56.97|57.5|57.1|57.29|56.89|443
1722937200000|2024-08-06 09:40:00|57.36|56.96|57.6|57.2|57.68|57.28|57.28|56.88|356
1722937500000|2024-08-06 09:45:00|57.59|57.19|57.46|57.06|57.66|57.26|57.42|57.02|357
1722937800000|2024-08-06 09:50:00|57.47|57.07|57.66|57.26|57.68|57.28|57.34|56.94|278
1722938100000|2024-08-06 09:55:00|57.65|57.25|57.63|57.23|57.73|57.33|57.62|57.22|271
1722938400000|2024-08-06 10:00:00|57.64|57.24|57.55|57.15|57.69|57.29|57.47|57.07|367
1722938700000|2024-08-06 10:05:00|57.54|57.14|57.58|57.18|57.61|57.21|57.4|57|296
1722939000000|2024-08-06 10:10:00|57.56|57.16|57.58|57.18|57.74|57.34|57.54|57.14|275
1722939300000|2024-08-06 10:15:00|57.57|57.17|57.45|57.05|57.61|57.21|57.45|57.05|333
1722939600000|2024-08-06 10:20:00|57.46|57.06|57.32|56.92|57.46|57.06|57.17|56.77|293
1722939900000|2024-08-06 10:25:00|57.33|56.93|57.51|57.11|57.53|57.13|57.32|56.92|222
1722940200000|2024-08-06 10:30:00|57.5|57.1|57.61|57.21|57.73|57.33|57.49|57.09|338
1722940500000|2024-08-06 10:35:00|57.6|57.2|57.51|57.11|57.65|57.25|57.44|57.04|325
1722940800000|2024-08-06 10:40:00|57.5|57.1|57.34|56.94|57.54|57.14|57.25|56.85|263
1722941100000|2024-08-06 10:45:00|57.33|56.93|57.47|57.07|57.52|57.12|57.3|56.9|228
1722941400000|2024-08-06 10:50:00|57.48|57.08|57.43|57.03|57.48|57.08|57.31|56.91|292
1722941700000|2024-08-06 10:55:00|57.44|57.04|57.49|57.09|57.55|57.15|57.42|57.02|209
1722942000000|2024-08-06 11:00:00|57.5|57.1|57.39|56.99|57.63|57.23|57.32|56.92|295
1722942300000|2024-08-06 11:05:00|57.38|56.98|57.52|57.12|57.59|57.19|57.34|56.94|329
1722942600000|2024-08-06 11:10:00|57.51|57.11|57.5|57.1|57.62|57.22|57.4|57|279
1722942900000|2024-08-06 11:15:00|57.49|57.09|57.31|56.91|57.52|57.12|57.27|56.87|346
1722943200000|2024-08-06 11:20:00|57.32|56.92|57.39|56.99|57.53|57.13|57.28|56.88|400
1722943500000|2024-08-06 11:25:00|57.4|57|57.34|56.94|57.44|57.04|57.26|56.86|283
1722943800000|2024-08-06 11:30:00|57.35|56.95|57.56|57.16|57.57|57.17|57.34|56.94|383
1722944100000|2024-08-06 11:35:00|57.55|57.15|57.68|57.28|57.71|57.31|57.48|57.08|239
1722944400000|2024-08-06 11:40:00|57.69|57.29|57.75|57.35|57.78|57.38|57.64|57.24|198
1722944700000|2024-08-06 11:45:00|57.74|57.34|57.58|57.18|57.81|57.41|57.58|57.18|288
1722945000000|2024-08-06 11:50:00|57.59|57.19|57.41|57.01|57.59|57.19|57.35|56.95|230
1722945300000|2024-08-06 11:55:00|57.42|57.02|57.48|57.08|57.58|57.18|57.41|57.01|221
1722945600000|2024-08-06 12:00:00|57.47|57.07|57.46|57.06|57.58|57.18|57.32|56.92|340
1722945900000|2024-08-06 12:05:00|57.47|57.07|57.4|57|57.47|57.07|57.28|56.88|358
1722946200000|2024-08-06 12:10:00|57.39|56.99|57.51|57.11|57.59|57.19|57.34|56.94|330
1722946500000|2024-08-06 12:15:00|57.5|57.1|57.63|57.23|57.64|57.24|57.35|56.95|389
1722946800000|2024-08-06 12:20:00|57.61|57.21|57.58|57.18|57.65|57.25|57.53|57.13|341
1722947100000|2024-08-06 12:25:00|57.59|57.19|57.78|57.38|57.8|57.4|57.5|57.1|341
1722947400000|2024-08-06 12:30:00|57.8|57.4|57.49|57.09|57.8|57.4|57.48|57.08|167
1722947700000|2024-08-06 12:35:00|57.48|57.08|57.39|56.99|57.49|57.09|57.33|56.93|102
1722948000000|2024-08-06 12:40:00|57.37|56.97|57.3|56.9|57.46|57.06|57.3|56.9|335
1722948300000|2024-08-06 12:45:00|57.31|56.91|57.19|56.79|57.33|56.93|57.05|56.65|358
1722948600000|2024-08-06 12:50:00|57.2|56.8|57.14|56.74|57.36|56.96|57.14|56.74|332
1722948900000|2024-08-06 12:55:00|57.13|56.73|57.17|56.77|57.21|56.81|57.13|56.73|266
1722949200000|2024-08-06 13:00:00|57.15|56.75|57.22|56.82|57.29|56.89|57.12|56.72|329
1722949500000|2024-08-06 13:05:00|57.23|56.83|57.19|56.79|57.32|56.92|57.11|56.71|244
1722949800000|2024-08-06 13:10:00|57.18|56.78|57.23|56.83|57.3|56.9|57.15|56.75|192
1722950100000|2024-08-06 13:15:00|57.22|56.82|56.99|56.59|57.25|56.85|56.98|56.58|258
1722950400000|2024-08-06 13:20:00|56.98|56.58|56.76|56.36|57.07|56.67|56.66|56.26|405
1722950700000|2024-08-06 13:25:00|56.75|56.35|57.44|57.04|57.49|57.09|56.74|56.34|467
1722951000000|2024-08-06 13:30:00|57.43|57.03|57.39|56.99|57.68|57.28|57.28|56.88|533
1722951300000|2024-08-06 13:35:00|57.38|56.98|57.3|56.9|57.38|56.98|57.07|56.67|529
1722951600000|2024-08-06 13:40:00|57.32|56.92|56.91|56.51|57.43|57.03|56.84|56.44|318
1722951900000|2024-08-06 13:45:00|56.9|56.5|56.78|56.38|56.94|56.54|56.61|56.21|243
1722952200000|2024-08-06 13:50:00|56.77|56.37|57.18|56.78|57.23|56.83|56.69|56.29|347
1722952500000|2024-08-06 13:55:00|57.17|56.77|57.2|56.8|57.31|56.91|57.15|56.75|373
1722952800000|2024-08-06 14:00:00|57.19|56.79|57.5|57.1|57.56|57.16|57.14|56.74|366
1722953100000|2024-08-06 14:05:00|57.48|57.08|58.31|57.91|58.4|58|57.48|57.08|568
1722953400000|2024-08-06 14:10:00|58.3|57.9|58.61|58.21|58.8|58.4|58.26|57.86|527
1722953700000|2024-08-06 14:15:00|58.62|58.22|59.09|58.69|59.13|58.73|58.56|58.16|513
1722954000000|2024-08-06 14:20:00|59.11|58.71|59.05|58.65|59.13|58.73|58.85|58.45|505
1722954300000|2024-08-06 14:25:00|59.06|58.66|58.79|58.39|59.2|58.8|58.79|58.39|520
1722954600000|2024-08-06 14:30:00|58.81|58.41|58.6|58.2|58.99|58.59|58.48|58.08|512
1722954900000|2024-08-06 14:35:00|58.61|58.21|58.81|58.41|58.93|58.53|58.58|58.18|346
1722955200000|2024-08-06 14:40:00|58.8|58.4|59.01|58.61|59.16|58.76|58.75|58.35|398
1722955500000|2024-08-06 14:45:00|59.02|58.62|59.2|58.8|59.27|58.87|58.98|58.58|426
1722955800000|2024-08-06 14:50:00|59.19|58.79|58.76|58.36|59.2|58.8|58.71|58.31|416
1722956100000|2024-08-06 14:55:00|58.75|58.35|58.7|58.3|58.87|58.47|58.65|58.25|248
1722956400000|2024-08-06 15:00:00|58.71|58.31|58.68|58.28|58.87|58.47|58.57|58.17|378
1722956700000|2024-08-06 15:05:00|58.69|58.29|58.95|58.55|59.03|58.63|58.64|58.24|356
1722957000000|2024-08-06 15:10:00|58.96|58.56|58.54|58.14|58.97|58.57|58.54|58.14|302
1722957300000|2024-08-06 15:15:00|58.53|58.13|58.54|58.14|58.68|58.28|58.31|57.91|395
1722957600000|2024-08-06 15:20:00|58.55|58.15|58.7|58.3|58.74|58.34|58.51|58.11|351
1722957900000|2024-08-06 15:25:00|58.69|58.29|58.26|57.86|58.69|58.29|58.26|57.86|278
1722958200000|2024-08-06 15:30:00|58.27|57.87|58.5|58.1|58.5|58.1|58.18|57.78|292
1722958500000|2024-08-06 15:35:00|58.49|58.09|58.49|58.09|58.59|58.19|58.37|57.97|283
1722958800000|2024-08-06 15:40:00|58.51|58.11|58.65|58.25|58.7|58.3|58.46|58.06|262
1722959100000|2024-08-06 15:45:00|58.66|58.26|58.73|58.33|58.75|58.35|58.5|58.1|258
1722959400000|2024-08-06 15:50:00|58.74|58.34|58.77|58.37|58.84|58.44|58.67|58.27|221
1722959700000|2024-08-06 15:55:00|58.79|58.39|58.96|58.56|59.02|58.62|58.77|58.37|207
1722960000000|2024-08-06 16:00:00|58.95|58.55|58.94|58.54|59.1|58.7|58.81|58.41|386
1722960300000|2024-08-06 16:05:00|58.93|58.53|58.88|58.48|59.03|58.63|58.82|58.42|335
1722960600000|2024-08-06 16:10:00|58.89|58.49|59.16|58.76|59.17|58.77|58.86|58.46|301
1722960900000|2024-08-06 16:15:00|59.17|58.77|59.1|58.7|59.17|58.77|59.01|58.61|274
1722961200000|2024-08-06 16:20:00|59.09|58.69|58.94|58.54|59.2|58.8|58.91|58.51|260
1722961500000|2024-08-06 16:25:00|58.95|58.55|58.72|58.32|58.95|58.55|58.7|58.3|175
1722961800000|2024-08-06 16:30:00|58.74|58.34|58.88|58.48|58.94|58.54|58.67|58.27|216
1722962100000|2024-08-06 16:35:00|58.86|58.46|58.8|58.4|58.91|58.51|58.72|58.32|175
1722962400000|2024-08-06 16:40:00|58.81|58.41|58.93|58.53|59.06|58.66|58.81|58.41|142
1722962700000|2024-08-06 16:45:00|58.94|58.54|59.12|58.72|59.21|58.81|58.94|58.54|192
1722963000000|2024-08-06 16:50:00|59.13|58.73|59.43|59.03|59.43|59.03|59.02|58.62|265
1722963300000|2024-08-06 16:55:00|59.42|59.02|59.13|58.73|59.43|59.03|59.13|58.73|273
1722963600000|2024-08-06 17:00:00|59.15|58.75|59.26|58.86|59.27|58.87|58.96|58.56|266
1722963900000|2024-08-06 17:05:00|59.27|58.87|59.39|58.99|59.39|58.99|59.15|58.75|184
1722964200000|2024-08-06 17:10:00|59.38|58.98|59.2|58.8|59.45|59.05|59.17|58.77|233
1722964500000|2024-08-06 17:15:00|59.21|58.81|59.11|58.71|59.22|58.82|59.04|58.64|327
1722964800000|2024-08-06 17:20:00|59.09|58.69|58.92|58.52|59.12|58.72|58.91|58.51|233
1722965100000|2024-08-06 17:25:00|58.93|58.53|59.17|58.77|59.22|58.82|58.89|58.49|140
1722965400000|2024-08-06 17:30:00|59.18|58.78|59.22|58.82|59.27|58.87|59.06|58.66|156
1722965700000|2024-08-06 17:35:00|59.21|58.81|59.03|58.63|59.22|58.82|59.03|58.63|198
1722966000000|2024-08-06 17:40:00|59.02|58.62|58.92|58.52|59.09|58.69|58.9|58.5|128
1722966300000|2024-08-06 17:45:00|58.9|58.5|58.96|58.56|59.01|58.61|58.89|58.49|86
1722966600000|2024-08-06 17:50:00|58.98|58.58|59|58.6|59.04|58.64|58.86|58.46|189
1722966900000|2024-08-06 17:55:00|59.01|58.61|58.8|58.4|59.12|58.72|58.79|58.39|155
1722967200000|2024-08-06 18:00:00|58.79|58.39|58.86|58.46|58.95|58.55|58.77|58.37|173
1722967500000|2024-08-06 18:05:00|58.87|58.47|58.97|58.57|59.04|58.64|58.84|58.44|191
1722967800000|2024-08-06 18:10:00|58.98|58.58|59.18|58.78|59.2|58.8|58.97|58.57|196
1722968100000|2024-08-06 18:15:00|59.19|58.79|59.34|58.94|59.49|59.09|59.18|58.78|258
1722968400000|2024-08-06 18:20:00|59.33|58.93|59.18|58.78|59.33|58.93|59.15|58.75|209
1722968700000|2024-08-06 18:25:00|59.17|58.77|59.23|58.83|59.25|58.85|59.14|58.74|117
1722969000000|2024-08-06 18:30:00|59.25|58.85|59.44|59.04|59.44|59.04|59.15|58.75|184
1722969300000|2024-08-06 18:35:00|59.43|59.03|59.31|58.91|59.51|59.11|59.3|58.9|142
1722969600000|2024-08-06 18:40:00|59.32|58.92|59.29|58.89|59.34|58.94|59.15|58.75|147
1722969900000|2024-08-06 18:45:00|59.3|58.9|59.25|58.85|59.31|58.91|59.21|58.81|160
1722970200000|2024-08-06 18:50:00|59.26|58.86|59.17|58.77|59.29|58.89|59.13|58.73|107
1722970500000|2024-08-06 18:55:00|59.19|58.79|58.98|58.58|59.21|58.81|58.97|58.57|142
1722970800000|2024-08-06 19:00:00|58.97|58.57|58.87|58.47|59.04|58.64|58.84|58.44|253
1722971100000|2024-08-06 19:05:00|58.88|58.48|58.82|58.42|58.97|58.57|58.79|58.39|167
1722971400000|2024-08-06 19:10:00|58.81|58.41|58.87|58.47|58.9|58.5|58.8|58.4|176
1722971700000|2024-08-06 19:15:00|58.86|58.46|58.89|58.49|58.95|58.55|58.72|58.32|216
1722972000000|2024-08-06 19:20:00|58.9|58.5|59.05|58.65|59.08|58.68|58.86|58.46|175
1722972300000|2024-08-06 19:25:00|59.06|58.66|59.1|58.7|59.25|58.85|59.05|58.65|195
1722972600000|2024-08-06 19:30:00|59.09|58.69|59.15|58.75|59.25|58.85|59.04|58.64|236
1722972900000|2024-08-06 19:35:00|59.14|58.74|59.1|58.7|59.16|58.76|59.04|58.64|265
1722973200000|2024-08-06 19:40:00|59.11|58.71|59.07|58.67|59.15|58.75|59.03|58.63|227
1722973500000|2024-08-06 19:45:00|59.06|58.66|58.93|58.53|59.1|58.7|58.9|58.5|268
1722973800000|2024-08-06 19:50:00|58.94|58.54|58.71|58.31|58.99|58.59|58.71|58.31|193
1722974100000|2024-08-06 19:55:00|58.73|58.33|58.81|58.41|58.86|58.46|58.6|58.2|245
1722974400000|2024-08-06 20:00:00|58.79|58.39|58.53|58.13|58.86|58.46|58.51|58.11|296
1722974700000|2024-08-06 20:05:00|58.55|58.15|58.96|58.56|58.96|58.56|58.55|58.15|308
1722975000000|2024-08-06 20:10:00|58.97|58.57|58.61|58.21|59.09|58.69|58.58|58.18|344
1722975300000|2024-08-06 20:15:00|58.6|58.2|58.76|58.36|58.77|58.37|58.46|58.06|317
1722975600000|2024-08-06 20:20:00|58.77|58.37|58.66|58.26|58.95|58.55|58.61|58.21|240
1722975900000|2024-08-06 20:25:00|58.67|58.27|58.65|58.25|58.71|58.31|58.46|58.06|206
1722976200000|2024-08-06 20:30:00|58.64|58.24|58.81|58.41|58.83|58.43|58.62|58.22|150
1722976500000|2024-08-06 20:35:00|58.82|58.42|58.91|58.51|58.98|58.58|58.73|58.33|200
1722976800000|2024-08-06 20:40:00|58.92|58.52|58.56|58.16|58.94|58.54|58.56|58.16|142
1722977100000|2024-08-06 20:45:00|58.57|58.17|58.6|58.2|58.7|58.3|58.57|58.17|151
1722977400000|2024-08-06 20:50:00|58.61|58.21|58.74|58.34|58.74|58.34|58.57|58.17|285
1722977700000|2024-08-06 20:55:00|58.73|58.33|58.85|58.45|58.87|58.47|58.72|58.32|158
1722978000000|2024-08-06 21:00:00|58.84|58.44|58.96|58.56|58.96|58.56|58.7|58.3|159
1722978300000|2024-08-06 21:05:00|58.95|58.55|58.66|58.26|58.95|58.55|58.56|58.16|264
1722978600000|2024-08-06 21:10:00|58.65|58.25|58.79|58.39|58.81|58.41|58.58|58.18|272
1722978900000|2024-08-06 21:15:00|58.8|58.4|58.79|58.39|58.82|58.42|58.64|58.24|292
1722979200000|2024-08-06 21:20:00|58.78|58.38|58.74|58.34|58.78|58.38|58.62|58.22|167
1722979500000|2024-08-06 21:25:00|58.75|58.35|58.76|58.36|58.83|58.43|58.71|58.31|85
1722979800000|2024-08-06 21:30:00|58.75|58.35|58.84|58.44|58.84|58.44|58.71|58.31|72
1722980100000|2024-08-06 21:35:00|58.83|58.43|58.76|58.36|58.83|58.43|58.7|58.3|66
1722980400000|2024-08-06 21:40:00|58.77|58.37|58.79|58.39|58.79|58.39|58.72|58.32|114
1722980700000|2024-08-06 21:45:00|58.78|58.38|58.86|58.46|58.86|58.46|58.78|58.38|64
1722981000000|2024-08-06 21:50:00|58.85|58.45|58.88|58.48|58.88|58.48|58.84|58.44|79
1722981300000|2024-08-06 21:55:00|58.89|58.49|59.02|58.62|59.05|58.65|58.89|58.49|69
1722981600000|2024-08-06 22:00:00|59.03|58.63|59.31|58.91|59.32|58.92|58.94|58.54|195
1722981900000|2024-08-06 22:05:00|59.3|58.9|59.37|58.97|59.42|59.02|59.2|58.8|215
1722982200000|2024-08-06 22:10:00|59.36|58.96|59.22|58.82|59.39|58.99|59.19|58.79|203
1722982500000|2024-08-06 22:15:00|59.23|58.83|59.24|58.84|59.35|58.95|59.17|58.77|201
1722982800000|2024-08-06 22:20:00|59.22|58.82|58.85|58.45|59.28|58.88|58.85|58.45|185
1722983100000|2024-08-06 22:25:00|58.86|58.46|58.51|58.11|58.87|58.47|58.35|57.95|376
1722983400000|2024-08-06 22:30:00|58.5|58.1|58.59|58.19|58.84|58.44|58.46|58.06|493
1722983700000|2024-08-06 22:35:00|58.6|58.2|58.77|58.37|58.83|58.43|58.51|58.11|326
1722984000000|2024-08-06 22:40:00|58.75|58.35|58.81|58.41|58.86|58.46|58.64|58.24|139
1722984300000|2024-08-06 22:45:00|58.82|58.42|58.7|58.3|58.89|58.49|58.7|58.3|153
1722984600000|2024-08-06 22:50:00|58.71|58.31|58.77|58.37|58.84|58.44|58.68|58.28|115
1722984900000|2024-08-06 22:55:00|58.76|58.36|58.76|58.36|58.86|58.46|58.72|58.32|116
1722985200000|2024-08-06 23:00:00|58.75|58.35|58.68|58.28|58.78|58.38|58.55|58.15|132
1722985500000|2024-08-06 23:05:00|58.7|58.3|58.92|58.52|58.95|58.55|58.66|58.26|161
1722985800000|2024-08-06 23:10:00|58.93|58.53|58.77|58.37|58.95|58.55|58.73|58.33|86
1722986100000|2024-08-06 23:15:00|58.78|58.38|58.81|58.41|58.87|58.47|58.68|58.28|134
1722986400000|2024-08-06 23:20:00|58.82|58.42|58.7|58.3|58.84|58.44|58.69|58.29|125
1722986700000|2024-08-06 23:25:00|58.71|58.31|58.5|58.1|58.71|58.31|58.47|58.07|171
1722987000000|2024-08-06 23:30:00|58.49|58.09|58.44|58.04|58.52|58.12|58.38|57.98|133
1722987300000|2024-08-06 23:35:00|58.45|58.05|58.38|57.98|58.45|58.05|58.36|57.96|115
1722987600000|2024-08-06 23:40:00|58.39|57.99|58.34|57.94|58.41|58.01|58.28|57.88|76
1722987900000|2024-08-06 23:45:00|58.33|57.93|58.41|58.01|58.46|58.06|58.33|57.93|123
1722988200000|2024-08-06 23:50:00|58.42|58.02|58.42|58.02|58.44|58.04|58.38|57.98|71
1722988500000|2024-08-06 23:55:00|58.44|58.04|58.46|58.06|58.48|58.08|58.42|58.02|49
1722988800000|2024-08-07 00:00:00|58.47|58.07|58.25|57.85|58.49|58.09|58.25|57.85|159
1722989100000|2024-08-07 00:05:00|58.24|57.84|58.24|57.84|58.47|58.07|58.18|57.78|155
1722989400000|2024-08-07 00:10:00|58.26|57.86|58.01|57.61|58.27|57.87|58.01|57.61|129
1722989700000|2024-08-07 00:15:00|58.02|57.62|58.13|57.73|58.15|57.75|57.85|57.45|225
1722990000000|2024-08-07 00:20:00|58.15|57.75|57.94|57.54|58.22|57.82|57.91|57.51|257
1722990300000|2024-08-07 00:25:00|57.93|57.53|58.12|57.72|58.19|57.79|57.91|57.51|153
1722990600000|2024-08-07 00:30:00|58.11|57.71|58.23|57.83|58.33|57.93|58.11|57.71|148
1722990900000|2024-08-07 00:35:00|58.22|57.82|58.47|58.07|58.56|58.16|58.22|57.82|136
1722991200000|2024-08-07 00:40:00|58.48|58.08|58.07|57.67|58.51|58.11|58.05|57.65|100
1722991500000|2024-08-07 00:45:00|58.08|57.68|58.08|57.68|58.15|57.75|57.78|57.38|281
1722991800000|2024-08-07 00:50:00|58.1|57.7|58.19|57.79|58.31|57.91|58.02|57.62|230
1722992100000|2024-08-07 00:55:00|58.21|57.81|58.23|57.83|58.39|57.99|58.19|57.79|198
1722992400000|2024-08-07 01:00:00|58.24|57.84|58.31|57.91|58.35|57.95|58.17|57.77|261
1722992700000|2024-08-07 01:05:00|58.3|57.9|57.88|57.48|58.34|57.94|57.87|57.47|202
1722993000000|2024-08-07 01:10:00|57.9|57.5|57.73|57.33|57.91|57.51|57.57|57.17|371
1722993300000|2024-08-07 01:15:00|57.74|57.34|58.01|57.61|58.22|57.82|57.67|57.27|485
1722993600000|2024-08-07 01:20:00|58.02|57.62|58.04|57.64|58.16|57.76|57.95|57.55|479
1722993900000|2024-08-07 01:25:00|58.03|57.63|58.04|57.64|58.16|57.76|58.02|57.62|334
1722994200000|2024-08-07 01:30:00|58.05|57.65|58.13|57.73|58.27|57.87|58.02|57.62|396
1722994500000|2024-08-07 01:35:00|58.12|57.72|58.31|57.91|58.39|57.99|58.12|57.72|234
1722994800000|2024-08-07 01:40:00|58.3|57.9|58.49|58.09|58.67|58.27|58.3|57.9|334
1722995100000|2024-08-07 01:45:00|58.48|58.08|58.76|58.36|58.83|58.43|58.47|58.07|388
1722995400000|2024-08-07 01:50:00|58.75|58.35|58.79|58.39|58.88|58.48|58.73|58.33|260
1722995700000|2024-08-07 01:55:00|58.78|58.38|58.84|58.44|58.9|58.5|58.69|58.29|272
1722996000000|2024-08-07 02:00:00|58.85|58.45|58.71|58.31|58.85|58.45|58.61|58.21|222
1722996300000|2024-08-07 02:05:00|58.72|58.32|58.71|58.31|58.76|58.36|58.61|58.21|201
1722996600000|2024-08-07 02:10:00|58.72|58.32|58.53|58.13|58.72|58.32|58.52|58.12|193
1722996900000|2024-08-07 02:15:00|58.54|58.14|58.62|58.22|58.62|58.22|58.43|58.03|228
1722997200000|2024-08-07 02:20:00|58.61|58.21|59|58.6|59|58.6|58.61|58.21|240
1722997500000|2024-08-07 02:25:00|58.99|58.59|59.17|58.77|59.27|58.87|58.95|58.55|233
1722997800000|2024-08-07 02:30:00|59.18|58.78|59.25|58.85|59.47|59.07|59.06|58.66|379
1722998100000|2024-08-07 02:35:00|59.26|58.86|58.86|58.46|59.27|58.87|58.81|58.41|353
1722998400000|2024-08-07 02:40:00|58.85|58.45|58.86|58.46|58.95|58.55|58.8|58.4|321
1722998700000|2024-08-07 02:45:00|58.85|58.45|58.79|58.39|58.87|58.47|58.69|58.29|351
1722999000000|2024-08-07 02:50:00|58.82|58.42|58.78|58.38|58.84|58.44|58.59|58.19|291
1722999300000|2024-08-07 02:55:00|58.79|58.39|58.9|58.5|58.92|58.52|58.74|58.34|262
1722999600000|2024-08-07 03:00:00|58.92|58.52|59.15|58.75|59.25|58.85|58.9|58.5|298
1722999900000|2024-08-07 03:05:00|59.16|58.76|59.28|58.88|59.28|58.88|59.05|58.65|285
1723000200000|2024-08-07 03:10:00|59.29|58.89|59.2|58.8|59.36|58.96|59.13|58.73|232
1723000500000|2024-08-07 03:15:00|59.21|58.81|59.07|58.67|59.21|58.81|58.87|58.47|363
1723000800000|2024-08-07 03:20:00|59.08|58.68|59.13|58.73|59.16|58.76|58.9|58.5|250
1723001100000|2024-08-07 03:25:00|59.14|58.74|59.2|58.8|59.21|58.81|59.04|58.64|224
1723001400000|2024-08-07 03:30:00|59.18|58.78|59.14|58.74|59.23|58.83|59.08|58.68|228
1723001700000|2024-08-07 03:35:00|59.12|58.72|59.17|58.77|59.23|58.83|59|58.6|191
1723002000000|2024-08-07 03:40:00|59.16|58.76|59.02|58.62|59.17|58.77|59.01|58.61|186
1723002300000|2024-08-07 03:45:00|59.01|58.61|58.96|58.56|59.14|58.74|58.91|58.51|256
1723002600000|2024-08-07 03:50:00|58.95|58.55|59.09|58.69|59.11|58.71|58.94|58.54|307
1723002900000|2024-08-07 03:55:00|59.08|58.68|59.13|58.73|59.18|58.78|59.07|58.67|226
1723003200000|2024-08-07 04:00:00|59.12|58.72|58.97|58.57|59.27|58.87|58.95|58.55|239
1723003500000|2024-08-07 04:05:00|58.98|58.58|59.25|58.85|59.25|58.85|58.95|58.55|287
1723003800000|2024-08-07 04:10:00|59.24|58.84|59.35|58.95|59.4|59|59.21|58.81|193
1723004100000|2024-08-07 04:15:00|59.33|58.93|59.44|59.04|59.64|59.24|59.31|58.91|226
1723004400000|2024-08-07 04:20:00|59.43|59.03|59.45|59.05|59.54|59.14|59.3|58.9|360
1723004700000|2024-08-07 04:25:00|59.46|59.06|59.4|59|59.48|59.08|59.28|58.88|208
1723005000000|2024-08-07 04:30:00|59.41|59.01|59.48|59.08|59.6|59.2|59.36|58.96|312
1723005300000|2024-08-07 04:35:00|59.47|59.07|59.37|58.97|59.5|59.1|59.31|58.91|209
1723005600000|2024-08-07 04:40:00|59.35|58.95|59.44|59.04|59.46|59.06|59.28|58.88|248
1723005900000|2024-08-07 04:45:00|59.45|59.05|59.42|59.02|59.51|59.11|59.29|58.89|266
1723006200000|2024-08-07 04:50:00|59.41|59.01|59.42|59.02|59.49|59.09|59.32|58.92|209
1723006500000|2024-08-07 04:55:00|59.43|59.03|59.41|59.01|59.51|59.11|59.41|59.01|175
1723006800000|2024-08-07 05:00:00|59.43|59.03|59.4|59|59.45|59.05|59.31|58.91|195
1723007100000|2024-08-07 05:05:00|59.41|59.01|59.5|59.1|59.59|59.19|59.4|59|203
1723007400000|2024-08-07 05:10:00|59.51|59.11|59.48|59.08|59.59|59.19|59.46|59.06|150
1723007700000|2024-08-07 05:15:00|59.49|59.09|59.58|59.18|59.66|59.26|59.43|59.03|279
1723008000000|2024-08-07 05:20:00|59.57|59.17|59.33|58.93|59.66|59.26|59.3|58.9|293
1723008300000|2024-08-07 05:25:00|59.32|58.92|59.51|59.11|59.52|59.12|59.3|58.9|219
1723008600000|2024-08-07 05:30:00|59.52|59.12|59.67|59.27|59.69|59.29|59.44|59.04|249
1723008900000|2024-08-07 05:35:00|59.66|59.26|59.72|59.32|59.72|59.32|59.63|59.23|201
1723009200000|2024-08-07 05:40:00|59.71|59.31|59.38|58.98|59.71|59.31|59.36|58.96|246
1723009500000|2024-08-07 05:45:00|59.39|58.99|59.3|58.9|59.47|59.07|59.21|58.81|204
1723009800000|2024-08-07 05:50:00|59.29|58.89|59.13|58.73|59.31|58.91|59.12|58.72|217
1723010100000|2024-08-07 05:55:00|59.14|58.74|59.08|58.68|59.2|58.8|59.08|58.68|175
1723010400000|2024-08-07 06:00:00|59.09|58.69|59.15|58.75|59.16|58.76|59.05|58.65|285
1723010700000|2024-08-07 06:05:00|59.16|58.76|59.19|58.79|59.24|58.84|59.09|58.69|212
1723011000000|2024-08-07 06:10:00|59.2|58.8|59.02|58.62|59.2|58.8|58.96|58.56|261
1723011300000|2024-08-07 06:15:00|59.01|58.61|59.02|58.62|59.18|58.78|58.83|58.43|336
1723011600000|2024-08-07 06:20:00|59.01|58.61|58.94|58.54|59.02|58.62|58.85|58.45|289
1723011900000|2024-08-07 06:25:00|58.95|58.55|59.03|58.63|59.09|58.69|58.91|58.51|208
1723012200000|2024-08-07 06:30:00|59.05|58.65|58.96|58.56|59.15|58.75|58.92|58.52|204
1723012500000|2024-08-07 06:35:00|58.97|58.57|59|58.6|59.04|58.64|58.84|58.44|224
1723012800000|2024-08-07 06:40:00|59.01|58.61|58.98|58.58|59.09|58.69|58.94|58.54|191
1723013100000|2024-08-07 06:45:00|58.96|58.56|58.87|58.47|59|58.6|58.7|58.3|218
1723013400000|2024-08-07 06:50:00|58.88|58.48|58.7|58.3|58.97|58.57|58.7|58.3|239
1723013700000|2024-08-07 06:55:00|58.71|58.31|58.72|58.32|58.81|58.41|58.62|58.22|116
1723014000000|2024-08-07 07:00:00|58.73|58.33|58.65|58.25|58.74|58.34|58.54|58.14|237
1723014300000|2024-08-07 07:05:00|58.64|58.24|58.7|58.3|58.79|58.39|58.57|58.17|212
1723014600000|2024-08-07 07:10:00|58.71|58.31|58.52|58.12|58.81|58.41|58.5|58.1|264
1723014900000|2024-08-07 07:15:00|58.51|58.11|58.49|58.09|58.64|58.24|58.49|58.09|286
1723015200000|2024-08-07 07:20:00|58.51|58.11|58.64|58.24|58.64|58.24|58.45|58.05|244
1723015500000|2024-08-07 07:25:00|58.65|58.25|58.77|58.37|58.8|58.4|58.64|58.24|210
1723015800000|2024-08-07 07:30:00|58.76|58.36|58.81|58.41|58.83|58.43|58.73|58.33|125
1723016100000|2024-08-07 07:35:00|58.79|58.39|58.94|58.54|58.99|58.59|58.79|58.39|195
1723016400000|2024-08-07 07:40:00|58.93|58.53|58.91|58.51|58.98|58.58|58.88|58.48|184
1723016700000|2024-08-07 07:45:00|58.9|58.5|59.12|58.72|59.21|58.81|58.87|58.47|224
1723017000000|2024-08-07 07:50:00|59.13|58.73|58.86|58.46|59.14|58.74|58.84|58.44|240
1723017300000|2024-08-07 07:55:00|58.85|58.45|58.82|58.42|58.89|58.49|58.78|58.38|156
1723017600000|2024-08-07 08:00:00|58.84|58.44|58.75|58.35|58.87|58.47|58.74|58.34|90
1723017900000|2024-08-07 08:05:00|58.77|58.37|58.92|58.52|58.94|58.54|58.75|58.35|168
1723018200000|2024-08-07 08:10:00|58.93|58.53|58.95|58.55|59.09|58.69|58.9|58.5|214
1723018500000|2024-08-07 08:15:00|58.96|58.56|58.77|58.37|59.01|58.61|58.69|58.29|203
1723018800000|2024-08-07 08:20:00|58.76|58.36|58.76|58.36|58.82|58.42|58.64|58.24|177
1723019100000|2024-08-07 08:25:00|58.75|58.35|58.75|58.35|58.78|58.38|58.65|58.25|185
1723019400000|2024-08-07 08:30:00|58.76|58.36|58.65|58.25|58.76|58.36|58.62|58.22|175
1723019700000|2024-08-07 08:35:00|58.66|58.26|58.66|58.26|58.67|58.27|58.55|58.15|185
1723020000000|2024-08-07 08:40:00|58.65|58.25|58.64|58.24|58.77|58.37|58.58|58.18|190
1723020300000|2024-08-07 08:45:00|58.65|58.25|58.79|58.39|58.83|58.43|58.65|58.25|201
1723020600000|2024-08-07 08:50:00|58.78|58.38|58.77|58.37|58.94|58.54|58.75|58.35|129
1723020900000|2024-08-07 08:55:00|58.78|58.38|58.83|58.43|58.85|58.45|58.75|58.35|167
1723021200000|2024-08-07 09:00:00|58.81|58.41|58.86|58.46|59|58.6|58.77|58.37|284
1723021500000|2024-08-07 09:05:00|58.85|58.45|58.7|58.3|58.97|58.57|58.7|58.3|341
1723021800000|2024-08-07 09:10:00|58.71|58.31|58.76|58.36|58.8|58.4|58.62|58.22|345
1723022100000|2024-08-07 09:15:00|58.77|58.37|58.9|58.5|58.9|58.5|58.71|58.31|254
1723022400000|2024-08-07 09:20:00|58.91|58.51|59.06|58.66|59.16|58.76|58.91|58.51|319
1723022700000|2024-08-07 09:25:00|59.05|58.65|58.93|58.53|59.11|58.71|58.92|58.52|290
1723023000000|2024-08-07 09:30:00|58.92|58.52|58.77|58.37|58.93|58.53|58.67|58.27|278
1723023300000|2024-08-07 09:35:00|58.78|58.38|58.92|58.52|58.96|58.56|58.76|58.36|145
1723023600000|2024-08-07 09:40:00|58.91|58.51|58.87|58.47|59.04|58.64|58.86|58.46|200
1723023900000|2024-08-07 09:45:00|58.86|58.46|58.77|58.37|58.87|58.47|58.65|58.25|291
1723024200000|2024-08-07 09:50:00|58.76|58.36|58.79|58.39|58.83|58.43|58.73|58.33|211
1723024500000|2024-08-07 09:55:00|58.8|58.4|58.75|58.35|58.82|58.42|58.68|58.28|232
1723024800000|2024-08-07 10:00:00|58.74|58.34|58.62|58.22|58.76|58.36|58.62|58.22|213
1723025100000|2024-08-07 10:05:00|58.63|58.23|58.75|58.35|58.75|58.35|58.62|58.22|238
1723025400000|2024-08-07 10:10:00|58.76|58.36|58.85|58.45|58.88|58.48|58.76|58.36|165
1723025700000|2024-08-07 10:15:00|58.86|58.46|58.95|58.55|59|58.6|58.86|58.46|203
1723026000000|2024-08-07 10:20:00|58.96|58.56|58.91|58.51|58.97|58.57|58.81|58.41|260
1723026300000|2024-08-07 10:25:00|58.9|58.5|59|58.6|59.01|58.61|58.9|58.5|157
1723026600000|2024-08-07 10:30:00|59.01|58.61|59.14|58.74|59.18|58.78|58.94|58.54|198
1723026900000|2024-08-07 10:35:00|59.15|58.75|59.07|58.67|59.24|58.84|58.97|58.57|317
1723027200000|2024-08-07 10:40:00|59.06|58.66|58.84|58.44|59.07|58.67|58.79|58.39|212
1723027500000|2024-08-07 10:45:00|58.83|58.43|58.87|58.47|58.93|58.53|58.82|58.42|227
1723027800000|2024-08-07 10:50:00|58.89|58.49|58.82|58.42|58.91|58.51|58.74|58.34|189
1723028100000|2024-08-07 10:55:00|58.83|58.43|58.65|58.25|58.84|58.44|58.64|58.24|217
1723028400000|2024-08-07 11:00:00|58.66|58.26|58.54|58.14|58.75|58.35|58.48|58.08|277
1723028700000|2024-08-07 11:05:00|58.55|58.15|58.46|58.06|58.6|58.2|58.35|57.95|300
1723029000000|2024-08-07 11:10:00|58.44|58.04|58.53|58.13|58.56|58.16|58.35|57.95|361
1723029300000|2024-08-07 11:15:00|58.52|58.12|58.34|57.94|58.56|58.16|58.34|57.94|332
1723029600000|2024-08-07 11:20:00|58.33|57.93|58.39|57.99|58.44|58.04|58.24|57.84|342
1723029900000|2024-08-07 11:25:00|58.36|57.96|58.36|57.96|58.42|58.02|58.27|57.87|285
1723030200000|2024-08-07 11:30:00|58.35|57.95|58.42|58.02|58.44|58.04|58.33|57.93|89
1723030500000|2024-08-07 11:35:00|58.43|58.03|58.41|58.01|58.49|58.09|58.38|57.98|150
1723030800000|2024-08-07 11:40:00|58.42|58.02|58.24|57.84|58.42|58.02|58.18|57.78|201
1723031100000|2024-08-07 11:45:00|58.25|57.85|58.14|57.74|58.32|57.92|58.12|57.72|263
1723031400000|2024-08-07 11:50:00|58.13|57.73|58.26|57.86|58.32|57.92|58.13|57.73|186
1723031700000|2024-08-07 11:55:00|58.28|57.88|58.18|57.78|58.3|57.9|58.13|57.73|139
1723032000000|2024-08-07 12:00:00|58.19|57.79|58.09|57.69|58.22|57.82|58.06|57.66|162
1723032300000|2024-08-07 12:05:00|58.08|57.68|58.04|57.64|58.14|57.74|58.03|57.63|140
1723032600000|2024-08-07 12:10:00|58.07|57.67|58.12|57.72|58.17|57.77|57.93|57.53|187
1723032900000|2024-08-07 12:15:00|58.09|57.69|58.39|57.99|58.41|58.01|58.03|57.63|348
1723033200000|2024-08-07 12:20:00|58.38|57.98|58.3|57.9|58.56|58.16|58.24|57.84|296
1723033500000|2024-08-07 12:25:00|58.31|57.91|58.53|58.13|58.64|58.24|58.25|57.85|276
1723033800000|2024-08-07 12:30:00|58.54|58.14|58.65|58.25|58.79|58.39|58.54|58.14|405
1723034100000|2024-08-07 12:35:00|58.66|58.26|58.58|58.18|58.7|58.3|58.51|58.11|329
1723034400000|2024-08-07 12:40:00|58.56|58.16|58.39|57.99|58.58|58.18|58.28|57.88|281
1723034700000|2024-08-07 12:45:00|58.4|58|58.53|58.13|58.56|58.16|58.35|57.95|165
1723035000000|2024-08-07 12:50:00|58.54|58.14|58.7|58.3|58.7|58.3|58.52|58.12|189
1723035300000|2024-08-07 12:55:00|58.69|58.29|58.5|58.1|58.72|58.32|58.49|58.09|160
1723035600000|2024-08-07 13:00:00|58.51|58.11|58.41|58.01|58.63|58.23|58.3|57.9|323
1723035900000|2024-08-07 13:05:00|58.4|58|58.32|57.92|58.45|58.05|58.29|57.89|334
1723036200000|2024-08-07 13:10:00|58.33|57.93|58.16|57.76|58.38|57.98|58.08|57.68|265
1723036500000|2024-08-07 13:15:00|58.17|57.77|58.05|57.65|58.23|57.83|58.02|57.62|281
1723036800000|2024-08-07 13:20:00|58.04|57.64|58.13|57.73|58.16|57.76|58.01|57.61|262
1723037100000|2024-08-07 13:25:00|58.14|57.74|58.27|57.87|58.27|57.87|58.13|57.73|239
1723037400000|2024-08-07 13:30:00|58.25|57.85|58.36|57.96|58.56|58.16|58.17|57.77|404
1723037700000|2024-08-07 13:35:00|58.37|57.97|58.41|58.01|58.56|58.16|58.35|57.95|367
1723038000000|2024-08-07 13:40:00|58.44|58.04|58.19|57.79|58.44|58.04|58.02|57.62|476
1723038300000|2024-08-07 13:45:00|58.2|57.8|58.14|57.74|58.37|57.97|57.91|57.51|431
1723038600000|2024-08-07 13:50:00|58.16|57.76|58.07|57.67|58.27|57.87|57.95|57.55|337
1723038900000|2024-08-07 13:55:00|58.09|57.69|58.26|57.86|58.26|57.86|58.01|57.61|273
1723039200000|2024-08-07 14:00:00|58.27|57.87|58.11|57.71|58.43|58.03|58.08|57.68|270
1723039500000|2024-08-07 14:05:00|58.09|57.69|57.95|57.55|58.11|57.71|57.92|57.52|341
1723039800000|2024-08-07 14:10:00|57.94|57.54|58.03|57.63|58.15|57.75|57.92|57.52|299
1723040100000|2024-08-07 14:15:00|58.02|57.62|57.55|57.15|58.08|57.68|57.51|57.11|304
1723040400000|2024-08-07 14:20:00|57.53|57.13|57.56|57.16|57.7|57.3|57.41|57.01|267
1723040700000|2024-08-07 14:25:00|57.57|57.17|57.3|56.9|57.57|57.17|57.17|56.77|318
1723041000000|2024-08-07 14:30:00|57.31|56.91|56.72|56.32|57.31|56.91|56.65|56.25|417
1723041300000|2024-08-07 14:35:00|56.71|56.31|56.15|55.75|56.8|56.4|56.14|55.74|423
1723041600000|2024-08-07 14:40:00|56.16|55.76|56.51|56.11|56.53|56.13|56.15|55.75|441
1723041900000|2024-08-07 14:45:00|56.5|56.1|57.32|56.92|57.37|56.97|56.36|55.96|377
1723042200000|2024-08-07 14:50:00|57.33|56.93|56.87|56.47|57.33|56.93|56.81|56.41|419
1723042500000|2024-08-07 14:55:00|56.86|56.46|56.88|56.48|57.08|56.68|56.86|56.46|331
1723042800000|2024-08-07 15:00:00|56.89|56.49|57.21|56.81|57.25|56.85|56.8|56.4|339
1723043100000|2024-08-07 15:05:00|57.22|56.82|57.38|56.98|57.49|57.09|57.21|56.81|326
1723043400000|2024-08-07 15:10:00|57.37|56.97|57.21|56.81|57.39|56.99|57.1|56.7|330
1723043700000|2024-08-07 15:15:00|57.22|56.82|57.08|56.68|57.33|56.93|56.95|56.55|318
1723044000000|2024-08-07 15:20:00|57.07|56.67|57.14|56.74|57.24|56.84|57.04|56.64|253
1723044300000|2024-08-07 15:25:00|57.13|56.73|57.01|56.61|57.14|56.74|56.99|56.59|244
1723044600000|2024-08-07 15:30:00|57.02|56.62|56.88|56.48|57.09|56.69|56.84|56.44|211
1723044900000|2024-08-07 15:35:00|56.87|56.47|57|56.6|57.03|56.63|56.74|56.34|277
1723045200000|2024-08-07 15:40:00|56.99|56.59|57.06|56.66|57.13|56.73|56.89|56.49|253
1723045500000|2024-08-07 15:45:00|57.04|56.64|57.12|56.72|57.13|56.73|56.94|56.54|246
1723045800000|2024-08-07 15:50:00|57.11|56.71|57.24|56.84|57.44|57.04|57.07|56.67|317
1723046100000|2024-08-07 15:55:00|57.23|56.83|57.28|56.88|57.3|56.9|57.08|56.68|307
1723046400000|2024-08-07 16:00:00|57.27|56.87|56.96|56.56|57.35|56.95|56.91|56.51|329
1723046700000|2024-08-07 16:05:00|56.97|56.57|57.2|56.8|57.23|56.83|56.86|56.46|332
1723047000000|2024-08-07 16:10:00|57.21|56.81|56.99|56.59|57.21|56.81|56.94|56.54|300
1723047300000|2024-08-07 16:15:00|56.98|56.58|56.96|56.56|57.05|56.65|56.83|56.43|340
1723047600000|2024-08-07 16:20:00|56.97|56.57|57.18|56.78|57.19|56.79|56.91|56.51|213
1723047900000|2024-08-07 16:25:00|57.19|56.79|57.09|56.69|57.31|56.91|57.09|56.69|231
1723048200000|2024-08-07 16:30:00|57.08|56.68|57|56.6|57.09|56.69|56.93|56.53|154
1723048500000|2024-08-07 16:35:00|57.01|56.61|56.92|56.52|57.08|56.68|56.83|56.43|163
1723048800000|2024-08-07 16:40:00|56.93|56.53|57.13|56.73|57.13|56.73|56.92|56.52|163
1723049100000|2024-08-07 16:45:00|57.14|56.74|57.11|56.71|57.22|56.82|56.97|56.57|251
1723049400000|2024-08-07 16:50:00|57.1|56.7|56.95|56.55|57.12|56.72|56.87|56.47|218
1723049700000|2024-08-07 16:55:00|56.96|56.56|57.17|56.77|57.26|56.86|56.96|56.56|240
1723050000000|2024-08-07 17:00:00|57.18|56.78|57.21|56.81|57.27|56.87|57.05|56.65|256
1723050300000|2024-08-07 17:05:00|57.22|56.82|56.91|56.51|57.3|56.9|56.91|56.51|273
1723050600000|2024-08-07 17:10:00|56.92|56.52|56.93|56.53|56.99|56.59|56.88|56.48|234
1723050900000|2024-08-07 17:15:00|56.94|56.54|56.55|56.15|57.01|56.61|56.44|56.04|323
1723051200000|2024-08-07 17:20:00|56.56|56.16|56.82|56.42|56.95|56.55|56.55|56.15|316
1723051500000|2024-08-07 17:25:00|56.83|56.43|56.86|56.46|57.08|56.68|56.83|56.43|283
1723051800000|2024-08-07 17:30:00|56.87|56.47|57.11|56.71|57.12|56.72|56.86|56.46|264
1723052100000|2024-08-07 17:35:00|57.12|56.72|57.17|56.77|57.19|56.79|57.05|56.65|195
1723052400000|2024-08-07 17:40:00|57.18|56.78|56.98|56.58|57.23|56.83|56.98|56.58|147
1723052700000|2024-08-07 17:45:00|56.99|56.59|56.85|56.45|57.1|56.7|56.85|56.45|168
1723053000000|2024-08-07 17:50:00|56.86|56.46|56.99|56.59|57.01|56.61|56.79|56.39|128
1723053300000|2024-08-07 17:55:00|57|56.6|57|56.6|57.07|56.67|56.92|56.52|102
1723053600000|2024-08-07 18:00:00|57.01|56.61|56.89|56.49|57.07|56.67|56.82|56.42|215
1723053900000|2024-08-07 18:05:00|56.9|56.5|56.88|56.48|56.96|56.56|56.74|56.34|243
1723054200000|2024-08-07 18:10:00|56.89|56.49|57.04|56.64|57.05|56.65|56.82|56.42|238
1723054500000|2024-08-07 18:15:00|57.05|56.65|56.91|56.51|57.17|56.77|56.77|56.37|276
1723054800000|2024-08-07 18:20:00|56.9|56.5|56.91|56.51|56.96|56.56|56.83|56.43|237
1723055100000|2024-08-07 18:25:00|56.92|56.52|56.8|56.4|57.05|56.65|56.78|56.38|239
1723055400000|2024-08-07 18:30:00|56.79|56.39|56.54|56.14|56.86|56.46|56.26|55.86|405
1723055700000|2024-08-07 18:35:00|56.53|56.13|56.62|56.22|56.69|56.29|56.43|56.03|366
1723056000000|2024-08-07 18:40:00|56.63|56.23|56.11|55.71|56.73|56.33|56|55.6|342
1723056300000|2024-08-07 18:45:00|56.12|55.72|55.92|55.52|56.18|55.78|55.81|55.41|239
1723056600000|2024-08-07 18:50:00|55.93|55.53|55.63|55.23|56.1|55.7|55.62|55.22|270
1723056900000|2024-08-07 18:55:00|55.64|55.24|55.85|55.45|55.88|55.48|55.57|55.17|257
1723057200000|2024-08-07 19:00:00|55.86|55.46|56.07|55.67|56.19|55.79|55.83|55.43|211
1723057500000|2024-08-07 19:05:00|56.06|55.66|56.14|55.74|56.31|55.91|56.01|55.61|236
1723057800000|2024-08-07 19:10:00|56.15|55.75|56.05|55.65|56.25|55.85|56|55.6|198
1723058100000|2024-08-07 19:15:00|56.06|55.66|56.1|55.7|56.14|55.74|55.99|55.59|146
1723058400000|2024-08-07 19:20:00|56.09|55.69|56.11|55.71|56.21|55.81|56.02|55.62|197
1723058700000|2024-08-07 19:25:00|56.1|55.7|56.05|55.65|56.13|55.73|56|55.6|153
1723059000000|2024-08-07 19:30:00|56.04|55.64|55.91|55.51|56.05|55.65|55.77|55.37|194
1723059300000|2024-08-07 19:35:00|55.9|55.5|56|55.6|56.13|55.73|55.84|55.44|186
1723059600000|2024-08-07 19:40:00|56.01|55.61|56.2|55.8|56.2|55.8|55.99|55.59|130
1723059900000|2024-08-07 19:45:00|56.21|55.81|56.29|55.89|56.29|55.89|56.14|55.74|116
1723060200000|2024-08-07 19:50:00|56.28|55.88|56.36|55.96|56.44|56.04|56.13|55.73|248
1723060500000|2024-08-07 19:55:00|56.35|55.95|56.55|56.15|56.58|56.18|56.29|55.89|318
1723060800000|2024-08-07 20:00:00|56.56|56.16|56.41|56.01|56.65|56.25|56.33|55.93|275
1723061100000|2024-08-07 20:05:00|56.42|56.02|56.45|56.05|56.52|56.12|56.37|55.97|156
1723061400000|2024-08-07 20:10:00|56.44|56.04|56.75|56.35|56.75|56.35|56.33|55.93|286
1723061700000|2024-08-07 20:15:00|56.72|56.32|56.94|56.54|56.96|56.56|56.66|56.26|340
1723062000000|2024-08-07 20:20:00|56.93|56.53|57.15|56.75|57.23|56.83|56.92|56.52|310
1723062300000|2024-08-07 20:25:00|57.14|56.74|57.35|56.95|57.4|57|57.07|56.67|358
1723062600000|2024-08-07 20:30:00|57.36|56.96|57.17|56.77|57.37|56.97|56.97|56.57|409
1723062900000|2024-08-07 20:35:00|57.16|56.76|56.84|56.44|57.18|56.78|56.78|56.38|338
1723063200000|2024-08-07 20:40:00|56.83|56.43|56.83|56.43|56.89|56.49|56.73|56.33|260
1723063500000|2024-08-07 20:45:00|56.84|56.44|56.63|56.23|56.87|56.47|56.62|56.22|232
1723063800000|2024-08-07 20:50:00|56.64|56.24|56.56|56.16|56.64|56.24|56.13|55.73|418
1723064100000|2024-08-07 20:55:00|56.57|56.17|56.92|56.52|56.92|56.52|56.52|56.12|333
1723064400000|2024-08-07 21:00:00|56.93|56.53|57.09|56.69|57.09|56.69|56.68|56.28|271
1723064700000|2024-08-07 21:05:00|57.08|56.68|56.95|56.55|57.12|56.72|56.95|56.55|261
1723065000000|2024-08-07 21:10:00|56.94|56.54|56.86|56.46|56.99|56.59|56.78|56.38|223
1723065300000|2024-08-07 21:15:00|56.85|56.45|56.94|56.54|56.99|56.59|56.73|56.33|206
1723065600000|2024-08-07 21:20:00|56.93|56.53|57.34|56.94|57.36|56.96|56.93|56.53|122
1723065900000|2024-08-07 21:25:00|57.33|56.93|56.86|56.46|57.46|57.06|56.81|56.41|141
1723066200000|2024-08-07 21:30:00|56.87|56.47|57.14|56.74|57.16|56.76|56.87|56.47|102
1723066500000|2024-08-07 21:35:00|57.15|56.75|57.06|56.66|57.2|56.8|57.05|56.65|68
1723066800000|2024-08-07 21:40:00|57.07|56.67|57.17|56.77|57.18|56.78|56.95|56.55|56
1723067100000|2024-08-07 21:45:00|57.18|56.78|56.94|56.54|57.18|56.78|56.84|56.44|80
1723067400000|2024-08-07 21:50:00|56.95|56.55|56.88|56.48|57.07|56.67|56.88|56.48|103
1723067700000|2024-08-07 21:55:00|56.87|56.47|56.8|56.4|57|56.6|56.76|56.36|172
1723068000000|2024-08-07 22:00:00|56.79|56.39|56.8|56.4|56.92|56.52|56.75|56.35|165
1723068300000|2024-08-07 22:05:00|56.81|56.41|56.69|56.29|56.9|56.5|56.66|56.26|162
1723068600000|2024-08-07 22:10:00|56.7|56.3|56.69|56.29|56.73|56.33|56.64|56.24|177
1723068900000|2024-08-07 22:15:00|56.68|56.28|56.21|55.81|56.7|56.3|56.21|55.81|264
1723069200000|2024-08-07 22:20:00|56.22|55.82|55.75|55.35|56.22|55.82|55.66|55.26|321
1723069500000|2024-08-07 22:25:00|55.74|55.34|55.93|55.53|56.02|55.62|55.66|55.26|209
1723069800000|2024-08-07 22:30:00|55.92|55.52|56.33|55.93|56.33|55.93|55.88|55.48|275
1723070100000|2024-08-07 22:35:00|56.34|55.94|56.24|55.84|56.45|56.05|56.16|55.76|291
1723070400000|2024-08-07 22:40:00|56.25|55.85|56.36|55.96|56.44|56.04|56.24|55.84|154
1723070700000|2024-08-07 22:45:00|56.35|55.95|56.44|56.04|56.48|56.08|56.33|55.93|182
1723071000000|2024-08-07 22:50:00|56.43|56.03|56.55|56.15|56.55|56.15|56.33|55.93|127
1723071300000|2024-08-07 22:55:00|56.54|56.14|56.6|56.2|56.69|56.29|56.53|56.13|92
1723071600000|2024-08-07 23:00:00|56.61|56.21|56.63|56.23|56.63|56.23|56.47|56.07|141
1723071900000|2024-08-07 23:05:00|56.64|56.24|56.65|56.25|56.73|56.33|56.56|56.16|150
1723072200000|2024-08-07 23:10:00|56.64|56.24|56.69|56.29|56.71|56.31|56.59|56.19|68
1723072500000|2024-08-07 23:15:00|56.68|56.28|56.75|56.35|56.75|56.35|56.62|56.22|76
1723072800000|2024-08-07 23:20:00|56.76|56.36|56.6|56.2|56.78|56.38|56.59|56.19|121
1723073100000|2024-08-07 23:25:00|56.59|56.19|56.51|56.11|56.6|56.2|56.45|56.05|176
1723073400000|2024-08-07 23:30:00|56.5|56.1|56.39|55.99|56.52|56.12|56.35|55.95|154
1723073700000|2024-08-07 23:35:00|56.4|56|56.17|55.77|56.41|56.01|56.15|55.75|129
1723074000000|2024-08-07 23:40:00|56.18|55.78|56.11|55.71|56.31|55.91|56.09|55.69|157
1723074300000|2024-08-07 23:45:00|56.1|55.7|56.27|55.87|56.31|55.91|56.06|55.66|158
1723074600000|2024-08-07 23:50:00|56.28|55.88|56.11|55.71|56.3|55.9|56.11|55.71|114
1723074900000|2024-08-07 23:55:00|56.12|55.72|56.2|55.8|56.2|55.8|56.07|55.67|106
1723075200000|2024-08-08 00:00:00|56.21|55.81|56.25|55.85|56.33|55.93|56.09|55.69|167
1723075500000|2024-08-08 00:05:00|56.26|55.86|56.29|55.89|56.48|56.08|56.23|55.83|180
1723075800000|2024-08-08 00:10:00|56.28|55.88|56.05|55.65|56.39|55.99|55.96|55.56|170
1723076100000|2024-08-08 00:15:00|56.04|55.64|56.06|55.66|56.3|55.9|56.02|55.62|256
1723076400000|2024-08-08 00:20:00|56.05|55.65|55.83|55.43|56.1|55.7|55.74|55.34|294
1723076700000|2024-08-08 00:25:00|55.84|55.44|55.64|55.24|55.88|55.48|55.63|55.23|178
1723077000000|2024-08-08 00:30:00|55.65|55.25|55.55|55.15|55.83|55.43|55.48|55.08|316
1723077300000|2024-08-08 00:35:00|55.54|55.14|55.41|55.01|55.73|55.33|55.39|54.99|352
1723077600000|2024-08-08 00:40:00|55.42|55.02|55.66|55.26|55.77|55.37|55.42|55.02|267
1723077900000|2024-08-08 00:45:00|55.65|55.25|56.02|55.62|56.03|55.63|55.57|55.17|292
1723078200000|2024-08-08 00:50:00|56.01|55.61|56.12|55.72|56.17|55.77|55.94|55.54|204
1723078500000|2024-08-08 00:55:00|56.13|55.73|56.2|55.8|56.21|55.81|56.05|55.65|208
1723078800000|2024-08-08 01:00:00|56.21|55.81|56.43|56.03|56.46|56.06|56.15|55.75|241
1723079100000|2024-08-08 01:05:00|56.44|56.04|56.42|56.02|56.47|56.07|56.32|55.92|203
1723079400000|2024-08-08 01:10:00|56.41|56.01|57.04|56.64|57.1|56.7|56.35|55.95|291
1723079700000|2024-08-08 01:15:00|57.03|56.63|56.91|56.51|57.08|56.68|56.74|56.34|444
1723080000000|2024-08-08 01:20:00|56.9|56.5|56.89|56.49|57.05|56.65|56.78|56.38|335
1723080300000|2024-08-08 01:25:00|56.9|56.5|56.63|56.23|56.92|56.52|56.6|56.2|266
1723080600000|2024-08-08 01:30:00|56.62|56.22|56.76|56.36|56.83|56.43|56.6|56.2|236
1723080900000|2024-08-08 01:35:00|56.75|56.35|56.98|56.58|57.03|56.63|56.69|56.29|236
1723081200000|2024-08-08 01:40:00|56.97|56.57|57.71|57.31|57.72|57.32|56.96|56.56|292
1723081500000|2024-08-08 01:45:00|57.7|57.3|57.72|57.32|57.86|57.46|57.49|57.09|516
1723081800000|2024-08-08 01:50:00|57.71|57.31|57.79|57.39|57.84|57.44|57.5|57.1|331
1723082100000|2024-08-08 01:55:00|57.78|57.38|57.71|57.31|57.83|57.43|57.63|57.23|233
1723082400000|2024-08-08 02:00:00|57.72|57.32|57.93|57.53|58|57.6|57.69|57.29|214
1723082700000|2024-08-08 02:05:00|57.92|57.52|57.97|57.57|58.05|57.65|57.87|57.47|199
1723083000000|2024-08-08 02:10:00|57.98|57.58|58.08|57.68|58.13|57.73|57.81|57.41|189
1723083300000|2024-08-08 02:15:00|58.07|57.67|58.17|57.77|58.3|57.9|58.05|57.65|280
1723083600000|2024-08-08 02:20:00|58.18|57.78|58.33|57.93|58.37|57.97|58.17|57.77|263
1723083900000|2024-08-08 02:25:00|58.32|57.92|58.38|57.98|58.38|57.98|58.16|57.76|215
1723084200000|2024-08-08 02:30:00|58.39|57.99|58.28|57.88|58.45|58.05|58.18|57.78|302
1723084500000|2024-08-08 02:35:00|58.27|57.87|58.42|58.02|58.46|58.06|58.2|57.8|210
1723084800000|2024-08-08 02:40:00|58.43|58.03|58.53|58.13|58.53|58.13|58.4|58|172
1723085100000|2024-08-08 02:45:00|58.54|58.14|58.6|58.2|58.69|58.29|58.48|58.08|142
1723085400000|2024-08-08 02:50:00|58.59|58.19|58.69|58.29|58.73|58.33|58.58|58.18|184
1723085700000|2024-08-08 02:55:00|58.7|58.3|58.6|58.2|58.7|58.3|58.54|58.14|134
1723086000000|2024-08-08 03:00:00|58.61|58.21|58.6|58.2|58.71|58.31|58.56|58.16|180
1723086300000|2024-08-08 03:05:00|58.61|58.21|58.48|58.08|58.68|58.28|58.47|58.07|134
1723086600000|2024-08-08 03:10:00|58.47|58.07|58.53|58.13|58.61|58.21|58.44|58.04|150
1723086900000|2024-08-08 03:15:00|58.54|58.14|58.56|58.16|58.69|58.29|58.46|58.06|171
1723087200000|2024-08-08 03:20:00|58.55|58.15|58.7|58.3|58.71|58.31|58.55|58.15|74
1723087500000|2024-08-08 03:25:00|58.71|58.31|58.74|58.34|58.79|58.39|58.66|58.26|143
1723087800000|2024-08-08 03:30:00|58.73|58.33|58.7|58.3|58.78|58.38|58.7|58.3|145
1723088100000|2024-08-08 03:35:00|58.69|58.29|58.6|58.2|58.72|58.32|58.6|58.2|184
1723088400000|2024-08-08 03:40:00|58.61|58.21|58.62|58.22|58.62|58.22|58.5|58.1|116
1723088700000|2024-08-08 03:45:00|58.61|58.21|58.54|58.14|58.64|58.24|58.52|58.12|57
1723089000000|2024-08-08 03:50:00|58.53|58.13|58.41|58.01|58.54|58.14|58.4|58|85
1723089300000|2024-08-08 03:55:00|58.4|58|58.18|57.78|58.41|58.01|58.17|57.77|94
1723089600000|2024-08-08 04:00:00|58.19|57.79|58.34|57.94|58.42|58.02|58.19|57.79|124
1723089900000|2024-08-08 04:05:00|58.33|57.93|58.27|57.87|58.34|57.94|58.11|57.71|161
1723090200000|2024-08-08 04:10:00|58.28|57.88|58.45|58.05|58.52|58.12|58.27|57.87|180
1723090500000|2024-08-08 04:15:00|58.46|58.06|58.51|58.11|58.57|58.17|58.46|58.06|137
1723090800000|2024-08-08 04:20:00|58.52|58.12|58.57|58.17|58.7|58.3|58.5|58.1|100
1723091100000|2024-08-08 04:25:00|58.58|58.18|58.39|57.99|58.58|58.18|58.35|57.95|135
1723091400000|2024-08-08 04:30:00|58.4|58|58.39|57.99|58.44|58.04|58.23|57.83|122
1723091700000|2024-08-08 04:35:00|58.38|57.98|58.27|57.87|58.39|57.99|58.21|57.81|84
1723092000000|2024-08-08 04:40:00|58.26|57.86|58.11|57.71|58.26|57.86|58.11|57.71|106
1723092300000|2024-08-08 04:45:00|58.12|57.72|58.27|57.87|58.31|57.91|58.11|57.71|107
1723092600000|2024-08-08 04:50:00|58.28|57.88|58.09|57.69|58.29|57.89|58.06|57.66|134
1723092900000|2024-08-08 04:55:00|58.08|57.68|58.01|57.61|58.1|57.7|57.96|57.56|97
1723093200000|2024-08-08 05:00:00|58.02|57.62|58.15|57.75|58.22|57.82|58|57.6|103
1723093500000|2024-08-08 05:05:00|58.16|57.76|58.26|57.86|58.32|57.92|58.16|57.76|76
1723093800000|2024-08-08 05:10:00|58.27|57.87|58.13|57.73|58.3|57.9|58.05|57.65|115
1723094100000|2024-08-08 05:15:00|58.14|57.74|58.34|57.94|58.34|57.94|58.13|57.73|106
1723094400000|2024-08-08 05:20:00|58.35|57.95|58.36|57.96|58.37|57.97|58.26|57.86|68
1723094700000|2024-08-08 05:25:00|58.35|57.95|58.31|57.91|58.36|57.96|58.3|57.9|56
1723095000000|2024-08-08 05:30:00|58.33|57.93|58.18|57.78|58.43|58.03|58.17|57.77|137
1723095300000|2024-08-08 05:35:00|58.19|57.79|58.34|57.94|58.34|57.94|58.17|57.77|151
1723095600000|2024-08-08 05:40:00|58.33|57.93|58.46|58.06|58.49|58.09|58.28|57.88|114
1723095900000|2024-08-08 05:45:00|58.47|58.07|58.4|58|58.54|58.14|58.37|57.97|128
1723096200000|2024-08-08 05:50:00|58.41|58.01|58.31|57.91|58.47|58.07|58.3|57.9|160
1723096500000|2024-08-08 05:55:00|58.32|57.92|58.37|57.97|58.43|58.03|58.31|57.91|145
1723096800000|2024-08-08 06:00:00|58.38|57.98|58.32|57.92|58.46|58.06|58.18|57.78|220
1723097100000|2024-08-08 06:05:00|58.33|57.93|58.46|58.06|58.47|58.07|58.28|57.88|163
1723097400000|2024-08-08 06:10:00|58.45|58.05|58.61|58.21|58.61|58.21|58.44|58.04|142
1723097700000|2024-08-08 06:15:00|58.6|58.2|58.7|58.3|58.75|58.35|58.58|58.18|151
1723098000000|2024-08-08 06:20:00|58.69|58.29|58.55|58.15|58.7|58.3|58.52|58.12|101
1723098300000|2024-08-08 06:25:00|58.56|58.16|58.56|58.16|58.58|58.18|58.5|58.1|89
1723098600000|2024-08-08 06:30:00|58.57|58.17|58.64|58.24|58.68|58.28|58.54|58.14|132
1723098900000|2024-08-08 06:35:00|58.65|58.25|58.68|58.28|58.69|58.29|58.56|58.16|117
1723099200000|2024-08-08 06:40:00|58.69|58.29|58.7|58.3|58.73|58.33|58.66|58.26|79
1723099500000|2024-08-08 06:45:00|58.69|58.29|58.68|58.28|58.71|58.31|58.59|58.19|143
1723099800000|2024-08-08 06:50:00|58.67|58.27|58.65|58.25|58.69|58.29|58.62|58.22|85
1723100100000|2024-08-08 06:55:00|58.66|58.26|58.63|58.23|58.71|58.31|58.61|58.21|119
1723100400000|2024-08-08 07:00:00|58.62|58.22|58.56|58.16|58.65|58.25|58.5|58.1|98
1723100700000|2024-08-08 07:05:00|58.55|58.15|58.64|58.24|58.68|58.28|58.44|58.04|69
1723101000000|2024-08-08 07:10:00|58.63|58.23|58.66|58.26|58.68|58.28|58.57|58.17|50
1723101300000|2024-08-08 07:15:00|58.68|58.28|58.79|58.39|58.8|58.4|58.63|58.23|55
1723101600000|2024-08-08 07:20:00|58.78|58.38|58.67|58.27|58.81|58.41|58.67|58.27|108
1723101900000|2024-08-08 07:25:00|58.66|58.26|58.66|58.26|58.67|58.27|58.62|58.22|79
1723102200000|2024-08-08 07:30:00|58.65|58.25|58.5|58.1|58.66|58.26|58.45|58.05|216
1723102500000|2024-08-08 07:35:00|58.51|58.11|58.53|58.13|58.59|58.19|58.45|58.05|131
1723102800000|2024-08-08 07:40:00|58.52|58.12|58.53|58.13|58.66|58.26|58.52|58.12|184
1723103100000|2024-08-08 07:45:00|58.52|58.12|58.52|58.12|58.58|58.18|58.44|58.04|196
1723103400000|2024-08-08 07:50:00|58.53|58.13|58.4|58|58.56|58.16|58.39|57.99|158
1723103700000|2024-08-08 07:55:00|58.41|58.01|58.34|57.94|58.49|58.09|58.33|57.93|132
1723104000000|2024-08-08 08:00:00|58.35|57.95|58.29|57.89|58.42|58.02|58.28|57.88|153
1723104300000|2024-08-08 08:05:00|58.28|57.88|58.32|57.92|58.34|57.94|58.21|57.81|117
1723104600000|2024-08-08 08:10:00|58.31|57.91|58.28|57.88|58.31|57.91|58.21|57.81|107
1723104900000|2024-08-08 08:15:00|58.29|57.89|58.36|57.96|58.43|58.03|58.28|57.88|115
1723105200000|2024-08-08 08:20:00|58.35|57.95|58.44|58.04|58.47|58.07|58.35|57.95|80
1723105500000|2024-08-08 08:25:00|58.43|58.03|58.32|57.92|58.51|58.11|58.32|57.92|68
1723105800000|2024-08-08 08:30:00|58.33|57.93|58.28|57.88|58.39|57.99|58.28|57.88|92
1723106100000|2024-08-08 08:35:00|58.27|57.87|58.24|57.84|58.28|57.88|58.22|57.82|68
1723106400000|2024-08-08 08:40:00|58.25|57.85|58.31|57.91|58.31|57.91|58.24|57.84|44
1723106700000|2024-08-08 08:45:00|58.3|57.9|58.27|57.87|58.3|57.9|58.21|57.81|54
1723107000000|2024-08-08 08:50:00|58.28|57.88|58.22|57.82|58.31|57.91|58.22|57.82|40
1723107300000|2024-08-08 08:55:00|58.23|57.83|58.22|57.82|58.26|57.86|58.19|57.79|46
1723107600000|2024-08-08 09:00:00|58.23|57.83|58.05|57.65|58.23|57.83|58.05|57.65|106
1723107900000|2024-08-08 09:05:00|58.06|57.66|57.94|57.54|58.1|57.7|57.94|57.54|130
1723108200000|2024-08-08 09:10:00|57.95|57.55|58|57.6|58.08|57.68|57.91|57.51|127
1723108500000|2024-08-08 09:15:00|57.99|57.59|58.04|57.64|58.08|57.68|57.98|57.58|101
1723108800000|2024-08-08 09:20:00|58.03|57.63|58.04|57.64|58.06|57.66|57.97|57.57|36
1723109100000|2024-08-08 09:25:00|58.05|57.65|58.11|57.71|58.11|57.71|58.05|57.65|25
1723109400000|2024-08-08 09:30:00|58.12|57.72|58.1|57.7|58.13|57.73|58.07|57.67|52
1723109700000|2024-08-08 09:35:00|58.09|57.69|58.02|57.62|58.12|57.72|58.02|57.62|54
1723110000000|2024-08-08 09:40:00|58.03|57.63|58.02|57.62|58.11|57.71|58|57.6|111
1723110300000|2024-08-08 09:45:00|58.01|57.61|58.14|57.74|58.17|57.77|58.01|57.61|63
1723110600000|2024-08-08 09:50:00|58.15|57.75|58.1|57.7|58.28|57.88|58.1|57.7|106
1723110900000|2024-08-08 09:55:00|58.11|57.71|58.06|57.66|58.18|57.78|58.03|57.63|124
1723111200000|2024-08-08 10:00:00|58.07|57.67|57.9|57.5|58.12|57.72|57.89|57.49|159
1723111500000|2024-08-08 10:05:00|57.91|57.51|58.04|57.64|58.08|57.68|57.91|57.51|117
1723111800000|2024-08-08 10:10:00|58.03|57.63|58.1|57.7|58.13|57.73|58.01|57.61|112
1723112100000|2024-08-08 10:15:00|58.11|57.71|58.18|57.78|58.2|57.8|58.07|57.67|60
1723112400000|2024-08-08 10:20:00|58.19|57.79|58.24|57.84|58.28|57.88|58.18|57.78|40
1723112700000|2024-08-08 10:25:00|58.23|57.83|58.28|57.88|58.29|57.89|58.23|57.83|70
1723113000000|2024-08-08 10:30:00|58.27|57.87|58.18|57.78|58.28|57.88|58.17|57.77|62
1723113300000|2024-08-08 10:35:00|58.19|57.79|58.17|57.77|58.21|57.81|58.14|57.74|49
1723113600000|2024-08-08 10:40:00|58.18|57.78|58.31|57.91|58.31|57.91|58.18|57.78|86
1723113900000|2024-08-08 10:45:00|58.3|57.9|58.19|57.79|58.31|57.91|58.14|57.74|112
1723114200000|2024-08-08 10:50:00|58.18|57.78|58.25|57.85|58.27|57.87|58.18|57.78|62
1723114500000|2024-08-08 10:55:00|58.24|57.84|58.18|57.78|58.25|57.85|58.18|57.78|30
1723114800000|2024-08-08 11:00:00|58.17|57.77|58.17|57.77|58.18|57.78|58.08|57.68|71
1723115100000|2024-08-08 11:05:00|58.18|57.78|58.17|57.77|58.21|57.81|58.11|57.71|90
1723115400000|2024-08-08 11:10:00|58.18|57.78|58.26|57.86|58.26|57.86|58.17|57.77|50
1723115700000|2024-08-08 11:15:00|58.25|57.85|58.21|57.81|58.27|57.87|58.14|57.74|103
1723116000000|2024-08-08 11:20:00|58.2|57.8|58.14|57.74|58.23|57.83|58.13|57.73|97
1723116300000|2024-08-08 11:25:00|58.15|57.75|58.21|57.81|58.24|57.84|58.14|57.74|106
1723116600000|2024-08-08 11:30:00|58.22|57.82|58.24|57.84|58.24|57.84|58.16|57.76|79
1723116900000|2024-08-08 11:35:00|58.25|57.85|58.13|57.73|58.31|57.91|58.13|57.73|63
1723117200000|2024-08-08 11:40:00|58.12|57.72|58.14|57.74|58.17|57.77|58.07|57.67|61
1723117500000|2024-08-08 11:45:00|58.15|57.75|58.32|57.92|58.35|57.95|58.13|57.73|89
1723117800000|2024-08-08 11:50:00|58.31|57.91|58.23|57.83|58.34|57.94|58.17|57.77|128
1723118100000|2024-08-08 11:55:00|58.24|57.84|58.21|57.81|58.3|57.9|58.21|57.81|71
1723118400000|2024-08-08 12:00:00|58.2|57.8|58.19|57.79|58.28|57.88|58.18|57.78|77
1723118700000|2024-08-08 12:05:00|58.2|57.8|58.14|57.74|58.22|57.82|58.09|57.69|72
1723119000000|2024-08-08 12:10:00|58.13|57.73|58.14|57.74|58.14|57.74|58.07|57.67|26
1723119300000|2024-08-08 12:15:00|58.13|57.73|58.13|57.73|58.18|57.78|58.1|57.7|51
1723119600000|2024-08-08 12:20:00|58.14|57.74|58.19|57.79|58.2|57.8|58.12|57.72|113
1723119900000|2024-08-08 12:25:00|58.2|57.8|58.27|57.87|58.28|57.88|58.19|57.79|62
1723120200000|2024-08-08 12:30:00|58.28|57.88|59.43|59.03|59.45|59.05|58.28|57.88|524
1723120500000|2024-08-08 12:35:00|59.42|59.02|59.19|58.79|59.47|59.07|59.1|58.7|420
1723120800000|2024-08-08 12:40:00|59.21|58.81|58.93|58.53|59.3|58.9|58.61|58.21|387
1723121100000|2024-08-08 12:45:00|58.92|58.52|58.77|58.37|59.08|58.68|58.69|58.29|329
1723121400000|2024-08-08 12:50:00|58.78|58.38|58.72|58.32|58.9|58.5|58.7|58.3|287
1723121700000|2024-08-08 12:55:00|58.71|58.31|58.74|58.34|58.82|58.42|58.71|58.31|202
1723122000000|2024-08-08 13:00:00|58.75|58.35|58.8|58.4|58.82|58.42|58.62|58.22|358
1723122300000|2024-08-08 13:05:00|58.81|58.41|58.67|58.27|58.83|58.43|58.62|58.22|237
1723122600000|2024-08-08 13:10:00|58.68|58.28|58.72|58.32|58.82|58.42|58.63|58.23|245
1723122900000|2024-08-08 13:15:00|58.73|58.33|59.02|58.62|59.09|58.69|58.68|58.28|240
1723123200000|2024-08-08 13:20:00|59.03|58.63|58.79|58.39|59.03|58.63|58.66|58.26|264
1723123500000|2024-08-08 13:25:00|58.78|58.38|58.77|58.37|58.87|58.47|58.69|58.29|279
1723123800000|2024-08-08 13:30:00|58.76|58.36|58.57|58.17|58.81|58.41|58.35|57.95|441
1723124100000|2024-08-08 13:35:00|58.58|58.18|58.56|58.16|58.73|58.33|58.46|58.06|493
1723124400000|2024-08-08 13:40:00|58.55|58.15|58.49|58.09|58.61|58.21|58.41|58.01|394
1723124700000|2024-08-08 13:45:00|58.48|58.08|58.05|57.65|58.6|58.2|57.89|57.49|442
1723125000000|2024-08-08 13:50:00|58.06|57.66|58.22|57.82|58.22|57.82|57.75|57.35|447
1723125300000|2024-08-08 13:55:00|58.21|57.81|58.27|57.87|58.28|57.88|58.14|57.74|298
1723125600000|2024-08-08 14:00:00|58.28|57.88|58.47|58.07|58.52|58.12|58.19|57.79|302
1723125900000|2024-08-08 14:05:00|58.48|58.08|58.55|58.15|58.57|58.17|58.42|58.02|302
1723126200000|2024-08-08 14:10:00|58.54|58.14|58.63|58.23|58.63|58.23|58.45|58.05|297
1723126500000|2024-08-08 14:15:00|58.62|58.22|58.66|58.26|58.88|58.48|58.6|58.2|391
1723126800000|2024-08-08 14:20:00|58.67|58.27|58.73|58.33|58.77|58.37|58.58|58.18|320
1723127100000|2024-08-08 14:25:00|58.74|58.34|58.99|58.59|59.1|58.7|58.71|58.31|269
1723127400000|2024-08-08 14:30:00|58.98|58.58|59.12|58.72|59.15|58.75|58.89|58.49|242
1723127700000|2024-08-08 14:35:00|59.1|58.7|59.05|58.65|59.23|58.83|59|58.6|313
1723128000000|2024-08-08 14:40:00|59.06|58.66|58.88|58.48|59.08|58.68|58.83|58.43|280
1723128300000|2024-08-08 14:45:00|58.89|58.49|59.21|58.81|59.26|58.86|58.82|58.42|280
1723128600000|2024-08-08 14:50:00|59.2|58.8|59.18|58.78|59.24|58.84|59.02|58.62|330
1723128900000|2024-08-08 14:55:00|59.19|58.79|59.26|58.86|59.32|58.92|59.14|58.74|283
1723129200000|2024-08-08 15:00:00|59.27|58.87|59.26|58.86|59.28|58.88|59.14|58.74|321
1723129500000|2024-08-08 15:05:00|59.27|58.87|59.37|58.97|59.53|59.13|59.26|58.86|408
1723129800000|2024-08-08 15:10:00|59.38|58.98|59.2|58.8|59.4|59|59.07|58.67|368
1723130100000|2024-08-08 15:15:00|59.21|58.81|59.12|58.72|59.21|58.81|59.04|58.64|314
1723130400000|2024-08-08 15:20:00|59.13|58.73|59.26|58.86|59.29|58.89|59.11|58.71|230
1723130700000|2024-08-08 15:25:00|59.27|58.87|59.23|58.83|59.3|58.9|59.22|58.82|174
1723131000000|2024-08-08 15:30:00|59.22|58.82|59.3|58.9|59.37|58.97|59.22|58.82|194
1723131300000|2024-08-08 15:35:00|59.29|58.89|59.39|58.99|59.53|59.13|59.29|58.89|293
1723131600000|2024-08-08 15:40:00|59.37|58.97|59.43|59.03|59.47|59.07|59.35|58.95|302
1723131900000|2024-08-08 15:45:00|59.42|59.02|59.57|59.17|59.61|59.21|59.37|58.97|251
1723132200000|2024-08-08 15:50:00|59.58|59.18|59.68|59.28|59.71|59.31|59.56|59.16|256
1723132500000|2024-08-08 15:55:00|59.69|59.29|59.67|59.27|59.73|59.33|59.64|59.24|185
1723132800000|2024-08-08 16:00:00|59.68|59.28|59.82|59.42|60.08|59.68|59.62|59.22|271
1723133100000|2024-08-08 16:05:00|59.81|59.41|59.89|59.49|60.02|59.62|59.59|59.19|558
1723133400000|2024-08-08 16:10:00|59.9|59.5|60.19|59.79|60.28|59.88|59.87|59.47|501
1723133700000|2024-08-08 16:15:00|60.2|59.8|60.16|59.76|60.29|59.89|60.11|59.71|334
1723134000000|2024-08-08 16:20:00|60.15|59.75|60.35|59.95|60.36|59.96|60.14|59.74|275
1723134300000|2024-08-08 16:25:00|60.36|59.96|60.33|59.93|60.42|60.02|60.24|59.84|309
1723134600000|2024-08-08 16:30:00|60.34|59.94|60.38|59.98|60.43|60.03|60.19|59.79|328
1723134900000|2024-08-08 16:35:00|60.37|59.97|60.35|59.95|60.37|59.97|60.22|59.82|292
1723135200000|2024-08-08 16:40:00|60.36|59.96|60.41|60.01|60.44|60.04|60.35|59.95|147
1723135500000|2024-08-08 16:45:00|60.4|60|60.47|60.07|60.53|60.13|60.34|59.94|235
1723135800000|2024-08-08 16:50:00|60.48|60.08|60.54|60.14|60.58|60.18|60.29|59.89|188
1723136100000|2024-08-08 16:55:00|60.53|60.13|60.51|60.11|60.62|60.22|60.49|60.09|144
1723136400000|2024-08-08 17:00:00|60.52|60.12|60.44|60.04|60.64|60.24|60.33|59.93|279
1723136700000|2024-08-08 17:05:00|60.43|60.03|60.44|60.04|60.45|60.05|60.34|59.94|236
1723137000000|2024-08-08 17:10:00|60.43|60.03|60.7|60.3|60.82|60.42|60.43|60.03|265
1723137300000|2024-08-08 17:15:00|60.71|60.31|60.71|60.31|60.75|60.35|60.6|60.2|167
1723137600000|2024-08-08 17:20:00|60.7|60.3|60.75|60.35|60.76|60.36|60.65|60.25|77
1723137900000|2024-08-08 17:25:00|60.74|60.34|60.88|60.48|60.91|60.51|60.74|60.34|111
1723138200000|2024-08-08 17:30:00|60.87|60.47|60.75|60.35|60.91|60.51|60.7|60.3|197
1723138500000|2024-08-08 17:35:00|60.76|60.36|60.52|60.12|60.76|60.36|60.45|60.05|159
1723138800000|2024-08-08 17:40:00|60.51|60.11|60.51|60.11|60.59|60.19|60.5|60.1|134
1723139100000|2024-08-08 17:45:00|60.52|60.12|60.43|60.03|60.52|60.12|60.41|60.01|99
1723139400000|2024-08-08 17:50:00|60.42|60.02|60.39|59.99|60.42|60.02|60.33|59.93|81
1723139700000|2024-08-08 17:55:00|60.4|60|60.25|59.85|60.4|60|60.19|59.79|68
1723140000000|2024-08-08 18:00:00|60.24|59.84|60.38|59.98|60.38|59.98|60.17|59.77|110
1723140300000|2024-08-08 18:05:00|60.39|59.99|60.36|59.96|60.45|60.05|60.31|59.91|134
1723140600000|2024-08-08 18:10:00|60.37|59.97|60.34|59.94|60.39|59.99|60.27|59.87|60
1723140900000|2024-08-08 18:15:00|60.33|59.93|60.34|59.94|60.37|59.97|60.24|59.84|96
1723141200000|2024-08-08 18:20:00|60.33|59.93|60.4|60|60.45|60.05|60.3|59.9|102
1723141500000|2024-08-08 18:25:00|60.41|60.01|60.36|59.96|60.42|60.02|60.25|59.85|107
1723141800000|2024-08-08 18:30:00|60.37|59.97|60.32|59.92|60.41|60.01|60.31|59.91|76
1723142100000|2024-08-08 18:35:00|60.31|59.91|60.24|59.84|60.34|59.94|60.24|59.84|103
1723142400000|2024-08-08 18:40:00|60.23|59.83|60.25|59.85|60.28|59.88|60.21|59.81|104
1723142700000|2024-08-08 18:45:00|60.24|59.84|60.23|59.83|60.26|59.86|60.22|59.82|24
1723143000000|2024-08-08 18:50:00|60.24|59.84|60.18|59.78|60.24|59.84|60.18|59.78|11
1723143300000|2024-08-08 18:55:00|60.16|59.76|60.15|59.75|60.17|59.77|60.06|59.66|87
1723143600000|2024-08-08 19:00:00|60.14|59.74|60.13|59.73|60.2|59.8|60.09|59.69|133
1723143900000|2024-08-08 19:05:00|60.12|59.72|60.37|59.97|60.43|60.03|60.11|59.71|111
1723144200000|2024-08-08 19:10:00|60.38|59.98|60.39|59.99|60.44|60.04|60.34|59.94|83
1723144500000|2024-08-08 19:15:00|60.37|59.97|60.34|59.94|60.44|60.04|60.33|59.93|93
1723144800000|2024-08-08 19:20:00|60.36|59.96|60.32|59.92|60.4|60|60.32|59.92|56
1723145100000|2024-08-08 19:25:00|60.33|59.93|60.24|59.84|60.35|59.95|60.19|59.79|113
1723145400000|2024-08-08 19:30:00|60.23|59.83|60.09|59.69|60.24|59.84|60.05|59.65|156
1723145700000|2024-08-08 19:35:00|60.1|59.7|60.08|59.68|60.11|59.71|60.07|59.67|150
1723146000000|2024-08-08 19:40:00|60.09|59.69|60.07|59.67|60.13|59.73|60.07|59.67|111
1723146300000|2024-08-08 19:45:00|60.06|59.66|60.09|59.69|60.11|59.71|60.06|59.66|168
1723146600000|2024-08-08 19:50:00|60.07|59.67|60.09|59.69|60.12|59.72|60.06|59.66|73
1723146900000|2024-08-08 19:55:00|60.06|59.66|60.03|59.63|60.06|59.66|59.95|59.55|33
1723147200000|2024-08-08 20:00:00|60.04|59.64|60.07|59.67|60.11|59.71|59.95|59.55|167
1723147500000|2024-08-08 20:05:00|60.08|59.68|60.14|59.74|60.14|59.74|60.01|59.61|141
1723147800000|2024-08-08 20:10:00|60.15|59.75|60.18|59.78|60.27|59.87|60.15|59.75|156
1723148100000|2024-08-08 20:15:00|60.19|59.79|60.2|59.8|60.24|59.84|60.15|59.75|93
1723148400000|2024-08-08 20:20:00|60.21|59.81|60.24|59.84|60.26|59.86|60.19|59.79|98
1723148700000|2024-08-08 20:25:00|60.23|59.83|60.21|59.81|60.24|59.84|60.19|59.79|125
1723149000000|2024-08-08 20:30:00|60.22|59.82|60.21|59.81|60.23|59.83|60.16|59.76|116
1723149300000|2024-08-08 20:35:00|60.19|59.79|60.18|59.78|60.2|59.8|60.14|59.74|115
1723149600000|2024-08-08 20:40:00|60.19|59.79|60.2|59.8|60.2|59.8|60.16|59.76|112
1723149900000|2024-08-08 20:45:00|60.19|59.79|60.1|59.7|60.21|59.81|60.09|59.69|90
1723150200000|2024-08-08 20:50:00|60.08|59.68|60.09|59.69|60.13|59.73|60.07|59.67|100
1723150500000|2024-08-08 20:55:00|60.1|59.7|60.06|59.66|60.11|59.71|60.06|59.66|40
1723150800000|2024-08-08 21:00:00|60.07|59.67|60.1|59.7|60.12|59.72|60.07|59.67|34
1723151100000|2024-08-08 21:05:00|60.09|59.69|60.2|59.8|60.21|59.81|60.09|59.69|28
1723151400000|2024-08-08 21:10:00|60.21|59.81|60.31|59.91|60.33|59.93|60.2|59.8|32
1723151700000|2024-08-08 21:15:00|60.3|59.9|60.29|59.89|60.3|59.9|60.23|59.83|34
1723152000000|2024-08-08 21:20:00|60.28|59.88|60.21|59.81|60.29|59.89|60.21|59.81|17
1723152300000|2024-08-08 21:25:00|60.2|59.8|60.19|59.79|60.26|59.86|60.18|59.78|52
1723152600000|2024-08-08 21:30:00|60.2|59.8|60.36|59.96|60.37|59.97|60.18|59.78|36
1723152900000|2024-08-08 21:35:00|60.37|59.97|60.37|59.97|60.38|59.98|60.34|59.94|33
1723153200000|2024-08-08 21:40:00|60.36|59.96|60.74|60.34|60.8|60.4|60.36|59.96|125
1723153500000|2024-08-08 21:45:00|60.75|60.35|60.93|60.53|60.94|60.54|60.75|60.35|98
1723153800000|2024-08-08 21:50:00|60.92|60.52|61.01|60.61|61.07|60.67|60.92|60.52|98
1723154100000|2024-08-08 21:55:00|61|60.6|61.4|61|61.48|61.08|60.9|60.5|181
1723154400000|2024-08-08 22:00:00|61.42|61.02|61.23|60.83|61.45|61.05|61.07|60.67|394
1723154700000|2024-08-08 22:05:00|61.24|60.84|61.27|60.87|61.3|60.9|61.04|60.64|301
1723155000000|2024-08-08 22:10:00|61.26|60.86|61.19|60.79|61.4|61|61.17|60.77|273
1723155300000|2024-08-08 22:15:00|61.18|60.78|61.14|60.74|61.21|60.81|61.05|60.65|237
1723155600000|2024-08-08 22:20:00|61.15|60.75|61.25|60.85|61.31|60.91|61.06|60.66|275
1723155900000|2024-08-08 22:25:00|61.24|60.84|61.06|60.66|61.31|60.91|61.03|60.63|247
1723156200000|2024-08-08 22:30:00|61.08|60.68|61.28|60.88|61.38|60.98|61.03|60.63|249
1723156500000|2024-08-08 22:35:00|61.27|60.87|61.21|60.81|61.32|60.92|61|60.6|278
1723156800000|2024-08-08 22:40:00|61.2|60.8|61.17|60.77|61.3|60.9|61.15|60.75|221
1723157100000|2024-08-08 22:45:00|61.16|60.76|61.48|61.08|61.51|61.11|61.15|60.75|237
1723157400000|2024-08-08 22:50:00|61.47|61.07|61.76|61.36|61.82|61.42|61.47|61.07|399
1723157700000|2024-08-08 22:55:00|61.75|61.35|61.88|61.48|62.21|61.81|61.71|61.31|489
1723158000000|2024-08-08 23:00:00|61.89|61.49|61.62|61.22|62.1|61.7|61.58|61.18|415
1723158300000|2024-08-08 23:05:00|61.61|61.21|61.74|61.34|61.78|61.38|61.48|61.08|328
1723158600000|2024-08-08 23:10:00|61.73|61.33|61.78|61.38|61.9|61.5|61.69|61.29|271
1723158900000|2024-08-08 23:15:00|61.79|61.39|61.86|61.46|61.9|61.5|61.71|61.31|238
1723159200000|2024-08-08 23:20:00|61.87|61.47|61.7|61.3|61.91|61.51|61.68|61.28|204
1723159500000|2024-08-08 23:25:00|61.71|61.31|61.6|61.2|61.72|61.32|61.44|61.04|150
1723159800000|2024-08-08 23:30:00|61.61|61.21|61.58|61.18|61.61|61.21|61.42|61.02|226
1723160100000|2024-08-08 23:35:00|61.57|61.17|61.73|61.33|61.77|61.37|61.5|61.1|172
1723160400000|2024-08-08 23:40:00|61.74|61.34|61.62|61.22|61.8|61.4|61.61|61.21|144
1723160700000|2024-08-08 23:45:00|61.63|61.23|61.47|61.07|61.63|61.23|61.44|61.04|176
1723161000000|2024-08-08 23:50:00|61.48|61.08|61.46|61.06|61.51|61.11|61.43|61.03|96
1723161300000|2024-08-08 23:55:00|61.47|61.07|61.39|60.99|61.49|61.09|61.3|60.9|127
1723161600000|2024-08-09 00:00:00|61.37|60.97|61.35|60.95|61.42|61.02|61.21|60.81|225
1723161900000|2024-08-09 00:05:00|61.34|60.94|61.17|60.77|61.41|61.01|61.16|60.76|238
1723162200000|2024-08-09 00:10:00|61.18|60.78|61.18|60.78|61.22|60.82|61.06|60.66|226
1723162500000|2024-08-09 00:15:00|61.17|60.77|61.3|60.9|61.37|60.97|61.12|60.72|208
1723162800000|2024-08-09 00:20:00|61.29|60.89|61.25|60.85|61.35|60.95|61.23|60.83|251
1723163100000|2024-08-09 00:25:00|61.26|60.86|61.27|60.87|61.32|60.92|61.16|60.76|273
1723163400000|2024-08-09 00:30:00|61.26|60.86|61.38|60.98|61.44|61.04|61.24|60.84|263
1723163700000|2024-08-09 00:35:00|61.39|60.99|61.3|60.9|61.39|60.99|61.24|60.84|244
1723164000000|2024-08-09 00:40:00|61.31|60.91|61.25|60.85|61.36|60.96|61.14|60.74|172
1723164300000|2024-08-09 00:45:00|61.26|60.86|61.34|60.94|61.34|60.94|61.17|60.77|246
1723164600000|2024-08-09 00:50:00|61.33|60.93|61.18|60.78|61.34|60.94|61.1|60.7|142
1723164900000|2024-08-09 00:55:00|61.17|60.77|61.07|60.67|61.18|60.78|60.8|60.4|279
1723165200000|2024-08-09 01:00:00|61.08|60.68|60.76|60.36|61.09|60.69|60.76|60.36|270
1723165500000|2024-08-09 01:05:00|60.77|60.37|60.97|60.57|60.97|60.57|60.75|60.35|282
1723165800000|2024-08-09 01:10:00|60.95|60.55|61.08|60.68|61.1|60.7|60.92|60.52|190
1723166100000|2024-08-09 01:15:00|61.09|60.69|60.93|60.53|61.13|60.73|60.9|60.5|170
1723166400000|2024-08-09 01:20:00|60.94|60.54|60.95|60.55|61|60.6|60.84|60.44|187
1723166700000|2024-08-09 01:25:00|60.94|60.54|61|60.6|61.04|60.64|60.94|60.54|115
1723167000000|2024-08-09 01:30:00|61.01|60.61|60.89|60.49|61.04|60.64|60.84|60.44|158
1723167300000|2024-08-09 01:35:00|60.88|60.48|61.04|60.64|61.07|60.67|60.88|60.48|103
1723167600000|2024-08-09 01:40:00|61.03|60.63|60.97|60.57|61.08|60.68|60.94|60.54|96
1723167900000|2024-08-09 01:45:00|60.98|60.58|60.97|60.57|61.07|60.67|60.95|60.55|108
1723168200000|2024-08-09 01:50:00|60.96|60.56|61.01|60.61|61.03|60.63|60.96|60.56|72
1723168500000|2024-08-09 01:55:00|61.02|60.62|61.02|60.62|61.07|60.67|61|60.6|44
1723168800000|2024-08-09 02:00:00|61.03|60.63|60.95|60.55|61.04|60.64|60.85|60.45|63
1723169100000|2024-08-09 02:05:00|60.94|60.54|61.06|60.66|61.09|60.69|60.94|60.54|96
1723169400000|2024-08-09 02:10:00|61.05|60.65|61.04|60.64|61.11|60.71|60.99|60.59|58
1723169700000|2024-08-09 02:15:00|61.03|60.63|61.02|60.62|61.07|60.67|60.94|60.54|85
1723170000000|2024-08-09 02:20:00|61.01|60.61|61|60.6|61.04|60.64|60.98|60.58|44
1723170300000|2024-08-09 02:25:00|60.99|60.59|61.02|60.62|61.06|60.66|60.98|60.58|33
1723170600000|2024-08-09 02:30:00|61.03|60.63|61.08|60.68|61.12|60.72|61.02|60.62|57
1723170900000|2024-08-09 02:35:00|61.07|60.67|61.11|60.71|61.16|60.76|61.06|60.66|49
1723171200000|2024-08-09 02:40:00|61.12|60.72|61.18|60.78|61.21|60.81|61.12|60.72|26
1723171500000|2024-08-09 02:45:00|61.19|60.79|61.28|60.88|61.29|60.89|61.18|60.78|59
1723171800000|2024-08-09 02:50:00|61.27|60.87|61.13|60.73|61.33|60.93|61.13|60.73|81
1723172100000|2024-08-09 02:55:00|61.12|60.72|61.03|60.63|61.12|60.72|61.03|60.63|28
1723172400000|2024-08-09 03:00:00|61.04|60.64|61.16|60.76|61.2|60.8|60.99|60.59|61
1723172700000|2024-08-09 03:05:00|61.15|60.75|61.23|60.83|61.23|60.83|61.15|60.75|34
1723173000000|2024-08-09 03:10:00|61.22|60.82|61.19|60.79|61.23|60.83|61.18|60.78|21
1723173300000|2024-08-09 03:15:00|61.2|60.8|61.25|60.85|61.27|60.87|61.15|60.75|63
1723173600000|2024-08-09 03:20:00|61.26|60.86|61.2|60.8|61.33|60.93|61.18|60.78|77
1723173900000|2024-08-09 03:25:00|61.21|60.81|61.14|60.74|61.21|60.81|61.14|60.74|26
1723174200000|2024-08-09 03:30:00|61.13|60.73|60.99|60.59|61.16|60.76|60.98|60.58|79
1723174500000|2024-08-09 03:35:00|60.98|60.58|60.88|60.48|60.98|60.58|60.85|60.45|65
1723174800000|2024-08-09 03:40:00|60.89|60.49|60.86|60.46|60.91|60.51|60.86|60.46|32
1723175100000|2024-08-09 03:45:00|60.85|60.45|60.89|60.49|60.95|60.55|60.85|60.45|50
1723175400000|2024-08-09 03:50:00|60.88|60.48|60.97|60.57|60.97|60.57|60.86|60.46|58
1723175700000|2024-08-09 03:55:00|60.96|60.56|60.98|60.58|60.99|60.59|60.94|60.54|20
1723176000000|2024-08-09 04:00:00|60.97|60.57|60.82|60.42|60.97|60.57|60.79|60.39|74
1723176300000|2024-08-09 04:05:00|60.83|60.43|60.88|60.48|60.9|60.5|60.79|60.39|81
1723176600000|2024-08-09 04:10:00|60.87|60.47|60.77|60.37|60.94|60.54|60.77|60.37|48
1723176900000|2024-08-09 04:15:00|60.76|60.36|60.88|60.48|60.93|60.53|60.69|60.29|96
1723177200000|2024-08-09 04:20:00|60.87|60.47|60.78|60.38|60.87|60.47|60.76|60.36|53
1723177500000|2024-08-09 04:25:00|60.77|60.37|60.61|60.21|60.79|60.39|60.6|60.2|117
1723177800000|2024-08-09 04:30:00|60.62|60.22|60.71|60.31|60.75|60.35|60.56|60.16|68
1723178100000|2024-08-09 04:35:00|60.72|60.32|60.62|60.22|60.78|60.38|60.6|60.2|46
1723178400000|2024-08-09 04:40:00|60.61|60.21|60.58|60.18|60.63|60.23|60.46|60.06|85
1723178700000|2024-08-09 04:45:00|60.59|60.19|60.43|60.03|60.6|60.2|60.37|59.97|126
1723179000000|2024-08-09 04:50:00|60.42|60.02|60.33|59.93|60.44|60.04|60.26|59.86|92
1723179300000|2024-08-09 04:55:00|60.32|59.92|60.18|59.78|60.34|59.94|60.17|59.77|117
1723179600000|2024-08-09 05:00:00|60.19|59.79|60.02|59.62|60.3|59.9|60.02|59.62|167
1723179900000|2024-08-09 05:05:00|60.03|59.63|60.29|59.89|60.34|59.94|60.01|59.61|169
1723180200000|2024-08-09 05:10:00|60.28|59.88|60.38|59.98|60.43|60.03|60.28|59.88|152
1723180500000|2024-08-09 05:15:00|60.37|59.97|60.5|60.1|60.5|60.1|60.36|59.96|127
1723180800000|2024-08-09 05:20:00|60.49|60.09|60.43|60.03|60.49|60.09|60.39|59.99|118
1723181100000|2024-08-09 05:25:00|60.42|60.02|60.41|60.01|60.42|60.02|60.32|59.92|90
1723181400000|2024-08-09 05:30:00|60.42|60.02|60.53|60.13|60.55|60.15|60.4|60|63
1723181700000|2024-08-09 05:35:00|60.52|60.12|60.5|60.1|60.54|60.14|60.43|60.03|56
1723182000000|2024-08-09 05:40:00|60.49|60.09|60.51|60.11|60.53|60.13|60.46|60.06|59
1723182300000|2024-08-09 05:45:00|60.52|60.12|60.53|60.13|60.53|60.13|60.49|60.09|45
1723182600000|2024-08-09 05:50:00|60.54|60.14|60.52|60.12|60.54|60.14|60.43|60.03|50
1723182900000|2024-08-09 05:55:00|60.53|60.13|60.62|60.22|60.65|60.25|60.51|60.11|26
1723183200000|2024-08-09 06:00:00|60.63|60.23|60.58|60.18|60.68|60.28|60.56|60.16|106
1723183500000|2024-08-09 06:05:00|60.57|60.17|60.62|60.22|60.63|60.23|60.56|60.16|77
1723183800000|2024-08-09 06:10:00|60.63|60.23|60.66|60.26|60.69|60.29|60.63|60.23|22
1723184100000|2024-08-09 06:15:00|60.65|60.25|60.72|60.32|60.72|60.32|60.63|60.23|59
1723184400000|2024-08-09 06:20:00|60.73|60.33|60.73|60.33|60.77|60.37|60.68|60.28|39
1723184700000|2024-08-09 06:25:00|60.72|60.32|60.64|60.24|60.73|60.33|60.63|60.23|49
1723185000000|2024-08-09 06:30:00|60.65|60.25|60.76|60.36|60.77|60.37|60.65|60.25|72
1723185300000|2024-08-09 06:35:00|60.77|60.37|60.95|60.55|60.95|60.55|60.76|60.36|98
1723185600000|2024-08-09 06:40:00|60.94|60.54|60.96|60.56|60.96|60.56|60.84|60.44|78
1723185900000|2024-08-09 06:45:00|60.95|60.55|60.84|60.44|60.95|60.55|60.8|60.4|111
1723186200000|2024-08-09 06:50:00|60.85|60.45|60.73|60.33|60.85|60.45|60.72|60.32|65
1723186500000|2024-08-09 06:55:00|60.72|60.32|60.75|60.35|60.78|60.38|60.72|60.32|52
1723186800000|2024-08-09 07:00:00|60.76|60.36|60.81|60.41|60.84|60.44|60.71|60.31|83
1723187100000|2024-08-09 07:05:00|60.82|60.42|60.84|60.44|60.87|60.47|60.79|60.39|161
1723187400000|2024-08-09 07:10:00|60.83|60.43|60.86|60.46|60.9|60.5|60.83|60.43|158
1723187700000|2024-08-09 07:15:00|60.85|60.45|61|60.6|61|60.6|60.85|60.45|101
1723188000000|2024-08-09 07:20:00|60.99|60.59|60.93|60.53|61.01|60.61|60.92|60.52|143
1723188300000|2024-08-09 07:25:00|60.92|60.52|60.92|60.52|60.93|60.53|60.83|60.43|85
1723188600000|2024-08-09 07:30:00|60.93|60.53|60.92|60.52|60.96|60.56|60.86|60.46|100
1723188900000|2024-08-09 07:35:00|60.91|60.51|60.81|60.41|60.92|60.52|60.81|60.41|122
1723189200000|2024-08-09 07:40:00|60.82|60.42|60.77|60.37|60.83|60.43|60.73|60.33|97
1723189500000|2024-08-09 07:45:00|60.78|60.38|60.86|60.46|60.86|60.46|60.74|60.34|78
1723189800000|2024-08-09 07:50:00|60.85|60.45|60.76|60.36|60.85|60.45|60.76|60.36|49
1723190100000|2024-08-09 07:55:00|60.75|60.35|60.87|60.47|60.87|60.47|60.75|60.35|60
1723190400000|2024-08-09 08:00:00|60.88|60.48|60.8|60.4|60.88|60.48|60.75|60.35|81
1723190700000|2024-08-09 08:05:00|60.79|60.39|60.76|60.36|60.8|60.4|60.72|60.32|60
1723191000000|2024-08-09 08:10:00|60.77|60.37|60.73|60.33|60.78|60.38|60.68|60.28|55
1723191300000|2024-08-09 08:15:00|60.72|60.32|60.86|60.46|60.88|60.48|60.69|60.29|92
1723191600000|2024-08-09 08:20:00|60.87|60.47|60.91|60.51|60.93|60.53|60.86|60.46|80
1723191900000|2024-08-09 08:25:00|60.92|60.52|60.89|60.49|60.93|60.53|60.79|60.39|111
1723192200000|2024-08-09 08:30:00|60.9|60.5|60.9|60.5|60.99|60.59|60.9|60.5|55
1723192500000|2024-08-09 08:35:00|60.89|60.49|60.89|60.49|60.96|60.56|60.87|60.47|68
1723192800000|2024-08-09 08:40:00|60.88|60.48|60.97|60.57|60.97|60.57|60.86|60.46|42
1723193100000|2024-08-09 08:45:00|60.98|60.58|61.03|60.63|61.04|60.64|60.97|60.57|73
1723193400000|2024-08-09 08:50:00|61.02|60.62|61.02|60.62|61.06|60.66|61.01|60.61|29
1723193700000|2024-08-09 08:55:00|61.03|60.63|61.03|60.63|61.05|60.65|61.02|60.62|19
1723194000000|2024-08-09 09:00:00|61.04|60.64|61.03|60.63|61.06|60.66|61.03|60.63|22
1723194300000|2024-08-09 09:05:00|61.04|60.64|61.04|60.64|61.07|60.67|61.03|60.63|74
1723194600000|2024-08-09 09:10:00|61.03|60.63|60.95|60.55|61.07|60.67|60.94|60.54|36
1723194900000|2024-08-09 09:15:00|60.94|60.54|60.91|60.51|60.98|60.58|60.91|60.51|30
1723195200000|2024-08-09 09:20:00|60.9|60.5|60.73|60.33|60.9|60.5|60.73|60.33|127
1723195500000|2024-08-09 09:25:00|60.74|60.34|60.78|60.38|60.91|60.51|60.74|60.34|134
1723195800000|2024-08-09 09:30:00|60.79|60.39|60.6|60.2|60.8|60.4|60.6|60.2|100
1723196100000|2024-08-09 09:35:00|60.61|60.21|60.44|60.04|60.66|60.26|60.44|60.04|111
1723196400000|2024-08-09 09:40:00|60.43|60.03|60.45|60.05|60.5|60.1|60.42|60.02|60
1723196700000|2024-08-09 09:45:00|60.46|60.06|60.51|60.11|60.57|60.17|60.46|60.06|62
1723197000000|2024-08-09 09:50:00|60.49|60.09|60.47|60.07|60.55|60.15|60.46|60.06|62
1723197300000|2024-08-09 09:55:00|60.48|60.08|60.46|60.06|60.49|60.09|60.38|59.98|76
1723197600000|2024-08-09 10:00:00|60.47|60.07|60.42|60.02|60.48|60.08|60.36|59.96|128
1723197900000|2024-08-09 10:05:00|60.41|60.01|60.49|60.09|60.5|60.1|60.4|60|55
1723198200000|2024-08-09 10:10:00|60.5|60.1|60.55|60.15|60.55|60.15|60.48|60.08|53
1723198500000|2024-08-09 10:15:00|60.56|60.16|60.44|60.04|60.61|60.21|60.44|60.04|45
1723198800000|2024-08-09 10:20:00|60.43|60.03|60.28|59.88|60.43|60.03|60.01|59.61|373
1723199100000|2024-08-09 10:25:00|60.29|59.89|60.58|60.18|60.58|60.18|60.29|59.89|291
1723199400000|2024-08-09 10:30:00|60.57|60.17|60.57|60.17|60.71|60.31|60.46|60.06|267
1723199700000|2024-08-09 10:35:00|60.58|60.18|60.53|60.13|60.58|60.18|60.41|60.01|188
1723200000000|2024-08-09 10:40:00|60.54|60.14|60.41|60.01|60.54|60.14|60.32|59.92|202
1723200300000|2024-08-09 10:45:00|60.4|60|60.4|60|60.5|60.1|60.36|59.96|188
1723200600000|2024-08-09 10:50:00|60.41|60.01|60.55|60.15|60.55|60.15|60.4|60|193
1723200900000|2024-08-09 10:55:00|60.54|60.14|60.58|60.18|60.62|60.22|60.53|60.13|90
1723201200000|2024-08-09 11:00:00|60.59|60.19|60.53|60.13|60.59|60.19|60.48|60.08|109
1723201500000|2024-08-09 11:05:00|60.52|60.12|60.48|60.08|60.54|60.14|60.48|60.08|105
1723201800000|2024-08-09 11:10:00|60.47|60.07|60.46|60.06|60.51|60.11|60.46|60.06|75
1723202100000|2024-08-09 11:15:00|60.45|60.05|60.45|60.05|60.51|60.11|60.39|59.99|137
1723202400000|2024-08-09 11:20:00|60.44|60.04|60.63|60.23|60.7|60.3|60.43|60.03|107
1723202700000|2024-08-09 11:25:00|60.62|60.22|60.44|60.04|60.64|60.24|60.39|59.99|169
1723203000000|2024-08-09 11:30:00|60.43|60.03|60.53|60.13|60.54|60.14|60.36|59.96|156
1723203300000|2024-08-09 11:35:00|60.54|60.14|60.61|60.21|60.62|60.22|60.5|60.1|147
1723203600000|2024-08-09 11:40:00|60.62|60.22|60.61|60.21|60.66|60.26|60.59|60.19|48
1723203900000|2024-08-09 11:45:00|60.6|60.2|60.68|60.28|60.76|60.36|60.59|60.19|90
1723204200000|2024-08-09 11:50:00|60.69|60.29|60.68|60.28|60.74|60.34|60.63|60.23|66
1723204500000|2024-08-09 11:55:00|60.69|60.29|60.65|60.25|60.7|60.3|60.64|60.24|21
1723204800000|2024-08-09 12:00:00|60.64|60.24|60.48|60.08|60.65|60.25|60.48|60.08|128
1723205100000|2024-08-09 12:05:00|60.49|60.09|60.53|60.13|60.6|60.2|60.44|60.04|89
1723205400000|2024-08-09 12:10:00|60.52|60.12|60.45|60.05|60.57|60.17|60.45|60.05|68
1723205700000|2024-08-09 12:15:00|60.44|60.04|60.61|60.21|60.67|60.27|60.44|60.04|106
1723206000000|2024-08-09 12:20:00|60.62|60.22|60.38|59.98|60.62|60.22|60.35|59.95|177
1723206300000|2024-08-09 12:25:00|60.37|59.97|60.33|59.93|60.44|60.04|60.29|59.89|169
1723206600000|2024-08-09 12:30:00|60.34|59.94|60.3|59.9|60.39|59.99|60.26|59.86|143
1723206900000|2024-08-09 12:35:00|60.29|59.89|60.34|59.94|60.37|59.97|60.13|59.73|239
1723207200000|2024-08-09 12:40:00|60.33|59.93|60.36|59.96|60.39|59.99|60.28|59.88|127
1723207500000|2024-08-09 12:45:00|60.35|59.95|60.32|59.92|60.44|60.04|60.32|59.92|158
1723207800000|2024-08-09 12:50:00|60.31|59.91|60.35|59.95|60.42|60.02|60.19|59.79|192
1723208100000|2024-08-09 12:55:00|60.34|59.94|60.56|60.16|60.57|60.17|60.34|59.94|149
1723208400000|2024-08-09 13:00:00|60.55|60.15|60.52|60.12|60.55|60.15|60.43|60.03|145
1723208700000|2024-08-09 13:05:00|60.53|60.13|60.6|60.2|60.65|60.25|60.52|60.12|122
1723209000000|2024-08-09 13:10:00|60.59|60.19|60.33|59.93|60.6|60.2|60.31|59.91|109
1723209300000|2024-08-09 13:15:00|60.32|59.92|60.33|59.93|60.35|59.95|60.2|59.8|237
1723209600000|2024-08-09 13:20:00|60.34|59.94|60.19|59.79|60.35|59.95|60.18|59.78|257
1723209900000|2024-08-09 13:25:00|60.21|59.81|60.38|59.98|60.39|59.99|60.2|59.8|198
1723210200000|2024-08-09 13:30:00|60.39|59.99|60.08|59.68|60.43|60.03|60.05|59.65|253
1723210500000|2024-08-09 13:35:00|60.09|59.69|59.96|59.56|60.09|59.69|59.74|59.34|410
1723210800000|2024-08-09 13:40:00|59.95|59.55|59.94|59.54|60.11|59.71|59.82|59.42|334
1723211100000|2024-08-09 13:45:00|59.95|59.55|60.19|59.79|60.19|59.79|59.93|59.53|282
1723211400000|2024-08-09 13:50:00|60.2|59.8|60.38|59.98|60.4|60|60.17|59.77|299
1723211700000|2024-08-09 13:55:00|60.39|59.99|60.49|60.09|60.53|60.13|60.39|59.99|234
1723212000000|2024-08-09 14:00:00|60.5|60.1|61.15|60.75|61.17|60.77|60.46|60.06|330
1723212300000|2024-08-09 14:05:00|61.16|60.76|60.79|60.39|61.29|60.89|60.63|60.23|405
1723212600000|2024-08-09 14:10:00|60.8|60.4|61.01|60.61|61.16|60.76|60.79|60.39|350
1723212900000|2024-08-09 14:15:00|61|60.6|60.66|60.26|61.02|60.62|60.66|60.26|357
1723213200000|2024-08-09 14:20:00|60.67|60.27|60.51|60.11|60.73|60.33|60.43|60.03|324
1723213500000|2024-08-09 14:25:00|60.5|60.1|60.37|59.97|60.71|60.31|60.37|59.97|259
1723213800000|2024-08-09 14:30:00|60.38|59.98|59.88|59.48|60.47|60.07|59.8|59.4|430
1723214100000|2024-08-09 14:35:00|59.89|59.49|59.9|59.5|59.92|59.52|59.54|59.14|423
1723214400000|2024-08-09 14:40:00|59.89|59.49|60|59.6|60.05|59.65|59.84|59.44|367
1723214700000|2024-08-09 14:45:00|59.99|59.59|60.35|59.95|60.4|60|59.98|59.58|248
1723215000000|2024-08-09 14:50:00|60.34|59.94|60.52|60.12|60.56|60.16|60.25|59.85|280
1723215300000|2024-08-09 14:55:00|60.53|60.13|60.43|60.03|60.64|60.24|60.41|60.01|203
1723215600000|2024-08-09 15:00:00|60.42|60.02|60.63|60.23|60.63|60.23|60.38|59.98|251
1723215900000|2024-08-09 15:05:00|60.62|60.22|60.49|60.09|60.63|60.23|60.46|60.06|214
1723216200000|2024-08-09 15:10:00|60.5|60.1|60.35|59.95|60.51|60.11|60.24|59.84|278
1723216500000|2024-08-09 15:15:00|60.36|59.96|60.42|60.02|60.57|60.17|60.35|59.95|181
1723216800000|2024-08-09 15:20:00|60.43|60.03|60.43|60.03|60.47|60.07|60.3|59.9|184
1723217100000|2024-08-09 15:25:00|60.42|60.02|60.23|59.83|60.47|60.07|60.23|59.83|144
1723217400000|2024-08-09 15:30:00|60.24|59.84|60.35|59.95|60.36|59.96|60.22|59.82|127
1723217700000|2024-08-09 15:35:00|60.36|59.96|60.03|59.63|60.37|59.97|59.94|59.54|214
1723218000000|2024-08-09 15:40:00|60.02|59.62|60.03|59.63|60.1|59.7|59.95|59.55|182
1723218300000|2024-08-09 15:45:00|60.04|59.64|60.02|59.62|60.11|59.71|59.99|59.59|132
1723218600000|2024-08-09 15:50:00|60.01|59.61|60.01|59.61|60.05|59.65|59.91|59.51|144
1723218900000|2024-08-09 15:55:00|60.02|59.62|59.9|59.5|60.06|59.66|59.88|59.48|96
1723219200000|2024-08-09 16:00:00|59.91|59.51|59.87|59.47|60|59.6|59.74|59.34|169
1723219500000|2024-08-09 16:05:00|59.88|59.48|60.04|59.64|60.07|59.67|59.87|59.47|135
1723219800000|2024-08-09 16:10:00|60.03|59.63|60.09|59.69|60.14|59.74|60|59.6|96
1723220100000|2024-08-09 16:15:00|60.1|59.7|60.22|59.82|60.28|59.88|60.09|59.69|106
1723220400000|2024-08-09 16:20:00|60.21|59.81|60.12|59.72|60.41|60.01|60.11|59.71|186
1723220700000|2024-08-09 16:25:00|60.14|59.74|60.48|60.08|60.48|60.08|60.14|59.74|101
1723221000000|2024-08-09 16:30:00|60.47|60.07|60.32|59.92|60.53|60.13|60.31|59.91|98
1723221300000|2024-08-09 16:35:00|60.33|59.93|60.43|60.03|60.48|60.08|60.27|59.87|116
1723221600000|2024-08-09 16:40:00|60.44|60.04|60.39|59.99|60.44|60.04|60.34|59.94|106
1723221900000|2024-08-09 16:45:00|60.38|59.98|60.45|60.05|60.46|60.06|60.23|59.83|131
1723222200000|2024-08-09 16:50:00|60.44|60.04|60.59|60.19|60.59|60.19|60.44|60.04|149
1723222500000|2024-08-09 16:55:00|60.58|60.18|60.58|60.18|60.63|60.23|60.56|60.16|33
1723222800000|2024-08-09 17:00:00|60.57|60.17|60.5|60.1|60.59|60.19|60.48|60.08|62
1723223100000|2024-08-09 17:05:00|60.51|60.11|60.52|60.12|60.53|60.13|60.44|60.04|91
1723223400000|2024-08-09 17:10:00|60.53|60.13|60.62|60.22|60.64|60.24|60.51|60.11|48
1723223700000|2024-08-09 17:15:00|60.63|60.23|60.51|60.11|60.72|60.32|60.51|60.11|180
1723224000000|2024-08-09 17:20:00|60.52|60.12|60.35|59.95|60.53|60.13|60.32|59.92|148
1723224300000|2024-08-09 17:25:00|60.34|59.94|60.32|59.92|60.4|60|60.29|59.89|46
1723224600000|2024-08-09 17:30:00|60.34|59.94|60.47|60.07|60.5|60.1|60.33|59.93|65
1723224900000|2024-08-09 17:35:00|60.48|60.08|60.55|60.15|60.56|60.16|60.45|60.05|62
1723225200000|2024-08-09 17:40:00|60.56|60.16|60.56|60.16|60.61|60.21|60.52|60.12|50
1723225500000|2024-08-09 17:45:00|60.55|60.15|60.51|60.11|60.55|60.15|60.45|60.05|48
1723225800000|2024-08-09 17:50:00|60.5|60.1|60.41|60.01|60.56|60.16|60.38|59.98|88
1723226100000|2024-08-09 17:55:00|60.42|60.02|60.37|59.97|60.48|60.08|60.37|59.97|61
1723226400000|2024-08-09 18:00:00|60.38|59.98|60.45|60.05|60.48|60.08|60.34|59.94|84
1723226700000|2024-08-09 18:05:00|60.44|60.04|60.49|60.09|60.5|60.1|60.41|60.01|56
1723227000000|2024-08-09 18:10:00|60.48|60.08|60.36|59.96|60.48|60.08|60.31|59.91|55
1723227300000|2024-08-09 18:15:00|60.35|59.95|60.27|59.87|60.4|60|60.22|59.82|67
1723227600000|2024-08-09 18:20:00|60.28|59.88|60.09|59.69|60.29|59.89|60.08|59.68|67
1723227900000|2024-08-09 18:25:00|60.1|59.7|60.31|59.91|60.35|59.95|60.09|59.69|79
1723228200000|2024-08-09 18:30:00|60.3|59.9|60.27|59.87|60.41|60.01|60.27|59.87|136
1723228500000|2024-08-09 18:35:00|60.28|59.88|60.25|59.85|60.34|59.94|60.19|59.79|122
1723228800000|2024-08-09 18:40:00|60.24|59.84|60.19|59.79|60.31|59.91|60.18|59.78|74
1723229100000|2024-08-09 18:45:00|60.2|59.8|60.24|59.84|60.33|59.93|60.2|59.8|51
1723229400000|2024-08-09 18:50:00|60.25|59.85|60.28|59.88|60.34|59.94|60.2|59.8|73
1723229700000|2024-08-09 18:55:00|60.3|59.9|60.33|59.93|60.33|59.93|60.24|59.84|50
1723230000000|2024-08-09 19:00:00|60.32|59.92|60.25|59.85|60.32|59.92|60.18|59.78|56
1723230300000|2024-08-09 19:05:00|60.24|59.84|60.13|59.73|60.24|59.84|60.11|59.71|53
1723230600000|2024-08-09 19:10:00|60.12|59.72|60.23|59.83|60.25|59.85|60.08|59.68|54
1723230900000|2024-08-09 19:15:00|60.22|59.82|60.27|59.87|60.31|59.91|60.22|59.82|35
1723231200000|2024-08-09 19:20:00|60.26|59.86|60.18|59.78|60.26|59.86|60.13|59.73|42
1723231500000|2024-08-09 19:25:00|60.17|59.77|60.24|59.84|60.26|59.86|60.17|59.77|35
1723231800000|2024-08-09 19:30:00|60.23|59.83|60.25|59.85|60.28|59.88|60.2|59.8|24
1723232100000|2024-08-09 19:35:00|60.26|59.86|60.37|59.97|60.38|59.98|60.26|59.86|45
1723232400000|2024-08-09 19:40:00|60.38|59.98|60.26|59.86|60.39|59.99|60.21|59.81|49
1723232700000|2024-08-09 19:45:00|60.27|59.87|60.34|59.94|60.36|59.96|60.27|59.87|58
1723233000000|2024-08-09 19:50:00|60.33|59.93|60.26|59.86|60.36|59.96|60.24|59.84|84
1723233300000|2024-08-09 19:55:00|60.25|59.85|60.28|59.88|60.36|59.96|60.23|59.83|56
1723233600000|2024-08-09 20:00:00|60.29|59.89|60.21|59.81|60.34|59.94|60.2|59.8|48
1723233900000|2024-08-09 20:05:00|60.22|59.82|60.25|59.85|60.25|59.85|60.22|59.82|36
1723234200000|2024-08-09 20:10:00|60.26|59.86|60.27|59.87|60.31|59.91|60.24|59.84|56
1723234500000|2024-08-09 20:15:00|60.28|59.88|60.36|59.96|60.5|60.1|60.25|59.85|102
1723234800000|2024-08-09 20:20:00|60.35|59.95|60.22|59.82|60.37|59.97|60.21|59.81|74
1723235100000|2024-08-09 20:25:00|60.23|59.83|60.23|59.83|60.28|59.88|60.21|59.81|53
1723235400000|2024-08-09 20:30:00|60.22|59.82|60.38|59.98|60.43|60.03|60.22|59.82|111
1723235700000|2024-08-09 20:35:00|60.37|59.97|60.31|59.91|60.42|60.02|60.29|59.89|110
1723236000000|2024-08-09 20:40:00|60.3|59.9|60.21|59.81|60.34|59.94|60.19|59.79|79
1723236300000|2024-08-09 20:45:00|60.22|59.82|60.18|59.78|60.24|59.84|60.17|59.77|67
1723236600000|2024-08-09 20:50:00|60.17|59.77|60.33|59.93|60.34|59.94|60.17|59.77|55
1723236900000|2024-08-09 20:55:00|60.34|59.94|60.25|59.85|60.38|59.98|60.24|59.84|77
1723273200000|2024-08-10 07:00:00|60.82|60.42|60.83|60.43|60.86|60.46|60.78|60.38|47
1723273500000|2024-08-10 07:05:00|60.84|60.44|60.8|60.4|60.85|60.45|60.8|60.4|35
1723273800000|2024-08-10 07:10:00|60.79|60.39|60.85|60.45|60.86|60.46|60.79|60.39|45
1723274100000|2024-08-10 07:15:00|60.86|60.46|60.83|60.43|60.86|60.46|60.81|60.41|22
1723274400000|2024-08-10 07:20:00|60.82|60.42|60.86|60.46|60.9|60.5|60.82|60.42|71
1723274700000|2024-08-10 07:25:00|60.85|60.45|60.84|60.44|60.86|60.46|60.82|60.42|27
1723275000000|2024-08-10 07:30:00|60.85|60.45|60.78|60.38|60.85|60.45|60.76|60.36|74
1723275300000|2024-08-10 07:35:00|60.77|60.37|60.88|60.48|60.88|60.48|60.77|60.37|38
1723275600000|2024-08-10 07:40:00|60.89|60.49|60.89|60.49|60.89|60.49|60.83|60.43|64
1723275900000|2024-08-10 07:45:00|60.9|60.5|60.94|60.54|60.96|60.56|60.87|60.47|69
1723276200000|2024-08-10 07:50:00|60.93|60.53|60.98|60.58|60.99|60.59|60.92|60.52|79
1723276500000|2024-08-10 07:55:00|60.97|60.57|61|60.6|61.01|60.61|60.96|60.56|32
1723276800000|2024-08-10 08:00:00|61.01|60.61|61.03|60.63|61.08|60.68|61|60.6|49
1723277100000|2024-08-10 08:05:00|61.04|60.64|60.97|60.57|61.04|60.64|60.97|60.57|75
1723277400000|2024-08-10 08:10:00|60.96|60.56|60.98|60.58|60.98|60.58|60.95|60.55|67
1723277700000|2024-08-10 08:15:00|60.97|60.57|60.9|60.5|60.98|60.58|60.89|60.49|56
1723278000000|2024-08-10 08:20:00|60.89|60.49|60.92|60.52|60.97|60.57|60.89|60.49|34
1723278300000|2024-08-10 08:25:00|60.91|60.51|60.99|60.59|61|60.6|60.91|60.51|19
1723278600000|2024-08-10 08:30:00|61|60.6|60.99|60.59|61.03|60.63|60.99|60.59|41
1723278900000|2024-08-10 08:35:00|61|60.6|61.02|60.62|61.02|60.62|60.99|60.59|15
1723279200000|2024-08-10 08:40:00|61.01|60.61|61.01|60.61|61.02|60.62|61.01|60.61|7
1722879000000|2024-08-05 17:30:00|56.94|56.54|57.25|56.85|57.27|56.87|56.94|56.54|391
1722879300000|2024-08-05 17:35:00|57.27|56.87|57.16|56.76|57.28|56.88|57.03|56.63|461
1722879600000|2024-08-05 17:40:00|57.17|56.77|57.44|57.04|57.45|57.05|57.17|56.77|434
1722879900000|2024-08-05 17:45:00|57.45|57.05|57.61|57.21|57.71|57.31|57.23|56.83|431
1722880200000|2024-08-05 17:50:00|57.6|57.2|57.54|57.14|57.69|57.29|57.46|57.06|459
1722880500000|2024-08-05 17:55:00|57.52|57.12|57.18|56.78|57.57|57.17|57.1|56.7|423
1722880800000|2024-08-05 18:00:00|57.19|56.79|57.09|56.69|57.2|56.8|56.98|56.58|446
1722881100000|2024-08-05 18:05:00|57.11|56.71|56.92|56.52|57.16|56.76|56.92|56.52|353
1722881400000|2024-08-05 18:10:00|56.93|56.53|56.8|56.4|56.93|56.53|56.72|56.32|318
1722881700000|2024-08-05 18:15:00|56.79|56.39|56.54|56.14|56.91|56.51|56.49|56.09|405
1722882000000|2024-08-05 18:20:00|56.53|56.13|56.16|55.76|56.62|56.22|56.16|55.76|342
1722882300000|2024-08-05 18:25:00|56.14|55.74|56.3|55.9|56.4|56|56.07|55.67|322
1722882600000|2024-08-05 18:30:00|56.32|55.92|56.42|56.02|56.5|56.1|56.27|55.87|392
1722882900000|2024-08-05 18:35:00|56.43|56.03|56.16|55.76|56.59|56.19|56.15|55.75|383
1722883200000|2024-08-05 18:40:00|56.15|55.75|56.03|55.63|56.16|55.76|55.91|55.51|364
1722883500000|2024-08-05 18:45:00|56.02|55.62|55.97|55.57|56.19|55.79|55.91|55.51|388
1722883800000|2024-08-05 18:50:00|55.99|55.59|55.71|55.31|56.08|55.68|55.66|55.26|284
1722884100000|2024-08-05 18:55:00|55.7|55.3|55.34|54.94|55.75|55.35|55.27|54.87|306
1722884400000|2024-08-05 19:00:00|55.33|54.93|55.63|55.23|55.92|55.52|55.29|54.89|462
1722884700000|2024-08-05 19:05:00|55.62|55.22|55.56|55.16|55.76|55.36|55.4|55|337
1722885000000|2024-08-05 19:10:00|55.57|55.17|55.34|54.94|55.65|55.25|55.27|54.87|331
1722885300000|2024-08-05 19:15:00|55.33|54.93|55.28|54.88|55.55|55.15|54.99|54.59|433
1722885600000|2024-08-05 19:20:00|55.27|54.87|55.72|55.32|55.72|55.32|55.15|54.75|387
1722885900000|2024-08-05 19:25:00|55.73|55.33|55.76|55.36|55.99|55.59|55.62|55.22|462
1722886200000|2024-08-05 19:30:00|55.75|55.35|55.82|55.42|56.02|55.62|55.69|55.29|478
1722886500000|2024-08-05 19:35:00|55.83|55.43|55.76|55.36|55.9|55.5|55.6|55.2|356
1722886800000|2024-08-05 19:40:00|55.77|55.37|55.35|54.95|55.82|55.42|55.33|54.93|317
1722887100000|2024-08-05 19:45:00|55.33|54.93|55.16|54.76|55.46|55.06|55.12|54.72|471
1722887400000|2024-08-05 19:50:00|55.15|54.75|55.27|54.87|55.36|54.96|55.06|54.66|426
1722887700000|2024-08-05 19:55:00|55.25|54.85|55.67|55.27|55.82|55.42|55.25|54.85|382
1722888000000|2024-08-05 20:00:00|55.66|55.26|55.88|55.48|55.91|55.51|55.66|55.26|350
1722888300000|2024-08-05 20:05:00|55.89|55.49|56.36|55.96|56.41|56.01|55.87|55.47|388
1722888600000|2024-08-05 20:10:00|56.35|55.95|55.98|55.58|56.37|55.97|55.93|55.53|366
1722888900000|2024-08-05 20:15:00|55.99|55.59|55.84|55.44|56.05|55.65|55.81|55.41|299
1722889200000|2024-08-05 20:20:00|55.83|55.43|56.2|55.8|56.23|55.83|55.8|55.4|262
1722889500000|2024-08-05 20:25:00|56.19|55.79|56.2|55.8|56.2|55.8|56.01|55.61|266
1722889800000|2024-08-05 20:30:00|56.21|55.81|56.28|55.88|56.39|55.99|56.06|55.66|275
1722890100000|2024-08-05 20:35:00|56.27|55.87|56.01|55.61|56.28|55.88|55.92|55.52|269
1722890400000|2024-08-05 20:40:00|56.02|55.62|56.23|55.83|56.51|56.11|56|55.6|315
1722890700000|2024-08-05 20:45:00|56.22|55.82|55.97|55.57|56.33|55.93|55.96|55.56|357
1722891000000|2024-08-05 20:50:00|55.98|55.58|55.92|55.52|56.02|55.62|55.9|55.5|268
1722891300000|2024-08-05 20:55:00|55.91|55.51|56.37|55.97|56.37|55.97|55.89|55.49|313
1722891600000|2024-08-05 21:00:00|56.36|55.96|56.35|55.95|56.8|56.4|56.31|55.91|504
1722891900000|2024-08-05 21:05:00|56.34|55.94|56.21|55.81|56.47|56.07|55.94|55.54|487
1722892200000|2024-08-05 21:10:00|56.2|55.8|56.6|56.2|56.64|56.24|56.19|55.79|417
1722892500000|2024-08-05 21:15:00|56.61|56.21|57.01|56.61|57.09|56.69|56.51|56.11|523
1722892800000|2024-08-05 21:20:00|57|56.6|56.59|56.19|57.01|56.61|56.48|56.08|258
1722893100000|2024-08-05 21:25:00|56.6|56.2|56.54|56.14|56.69|56.29|56.49|56.09|281
1722893400000|2024-08-05 21:30:00|56.53|56.13|56.68|56.28|56.72|56.32|56.49|56.09|217
1722893700000|2024-08-05 21:35:00|56.67|56.27|56.62|56.22|56.74|56.34|56.62|56.22|105
1722894000000|2024-08-05 21:40:00|56.63|56.23|56.46|56.06|56.65|56.25|56.32|55.92|112
1722894300000|2024-08-05 21:45:00|56.44|56.04|56.35|55.95|56.49|56.09|56.35|55.95|72
1722894600000|2024-08-05 21:50:00|56.34|55.94|56.23|55.83|56.43|56.03|56.23|55.83|92
1722894900000|2024-08-05 21:55:00|56.24|55.84|56.36|55.96|56.52|56.12|56.24|55.84|120
1722895200000|2024-08-05 22:00:00|56.37|55.97|56.62|56.22|56.68|56.28|56.33|55.93|338
1722895500000|2024-08-05 22:05:00|56.63|56.23|56.72|56.32|56.9|56.5|56.61|56.21|284
1722895800000|2024-08-05 22:10:00|56.71|56.31|56.39|55.99|56.71|56.31|56.22|55.82|315
1722896100000|2024-08-05 22:15:00|56.4|56|56.71|56.31|56.78|56.38|56.4|56|292
1722896400000|2024-08-05 22:20:00|56.72|56.32|57.09|56.69|57.12|56.72|56.7|56.3|231
1722896700000|2024-08-05 22:25:00|57.08|56.68|57.13|56.73|57.18|56.78|56.92|56.52|206
1722897000000|2024-08-05 22:30:00|57.12|56.72|57.03|56.63|57.12|56.72|56.94|56.54|225
1722897300000|2024-08-05 22:35:00|57.02|56.62|57.14|56.74|57.17|56.77|56.97|56.57|213
1722897600000|2024-08-05 22:40:00|57.15|56.75|57|56.6|57.19|56.79|56.96|56.56|211
1722897900000|2024-08-05 22:45:00|57.01|56.61|57.05|56.65|57.15|56.75|56.93|56.53|161
1722898200000|2024-08-05 22:50:00|57.06|56.66|56.88|56.48|57.1|56.7|56.84|56.44|218
1722898500000|2024-08-05 22:55:00|56.87|56.47|56.99|56.59|57|56.6|56.79|56.39|146
1722898800000|2024-08-05 23:00:00|57|56.6|57.14|56.74|57.17|56.77|56.86|56.46|147
1722899100000|2024-08-05 23:05:00|57.13|56.73|57.22|56.82|57.39|56.99|57.13|56.73|217
1722899400000|2024-08-05 23:10:00|57.21|56.81|57.02|56.62|57.22|56.82|56.85|56.45|262
1722899700000|2024-08-05 23:15:00|57.01|56.61|56.74|56.34|57.08|56.68|56.74|56.34|294
1722900000000|2024-08-05 23:20:00|56.73|56.33|56.42|56.02|56.74|56.34|56.42|56.02|215
1722900300000|2024-08-05 23:25:00|56.41|56.01|56.52|56.12|56.58|56.18|56.41|56.01|212
1722900600000|2024-08-05 23:30:00|56.54|56.14|56.56|56.16|56.56|56.16|56.41|56.01|219
1722900900000|2024-08-05 23:35:00|56.57|56.17|56.67|56.27|56.67|56.27|56.52|56.12|202
1722901200000|2024-08-05 23:40:00|56.66|56.26|56.52|56.12|56.69|56.29|56.45|56.05|250
1722901500000|2024-08-05 23:45:00|56.53|56.13|56.43|56.03|56.64|56.24|56.31|55.91|303
1722901800000|2024-08-05 23:50:00|56.42|56.02|56.4|56|56.58|56.18|56.39|55.99|271
1722902100000|2024-08-05 23:55:00|56.39|55.99|56.28|55.88|56.42|56.02|56.24|55.84|177
1722902400000|2024-08-06 00:00:00|56.29|55.89|56.49|56.09|56.49|56.09|56.2|55.8|246
1722902700000|2024-08-06 00:05:00|56.52|56.12|57.12|56.72|57.12|56.72|56.49|56.09|390
1722903000000|2024-08-06 00:10:00|57.11|56.71|57.34|56.94|57.37|56.97|57.01|56.61|386
1722903300000|2024-08-06 00:15:00|57.33|56.93|57.76|57.36|57.85|57.45|57.21|56.81|462
1722903600000|2024-08-06 00:20:00|57.77|57.37|58.02|57.62|58.07|57.67|57.73|57.33|366
1722903900000|2024-08-06 00:25:00|58.01|57.61|58.23|57.83|58.31|57.91|57.88|57.48|308
1722904200000|2024-08-06 00:30:00|58.22|57.82|58.36|57.96|58.41|58.01|58.01|57.61|411
1722904500000|2024-08-06 00:35:00|58.35|57.95|58.39|57.99|58.4|58|58.1|57.7|423
1722904800000|2024-08-06 00:40:00|58.38|57.98|58.56|58.16|58.57|58.17|58.22|57.82|326
1722905100000|2024-08-06 00:45:00|58.55|58.15|58.75|58.35|58.85|58.45|58.38|57.98|384
1722905400000|2024-08-06 00:50:00|58.74|58.34|58.64|58.24|58.79|58.39|58.5|58.1|389
1722905700000|2024-08-06 00:55:00|58.63|58.23|58.76|58.36|58.76|58.36|58.49|58.09|296
1722906000000|2024-08-06 01:00:00|58.75|58.35|58.88|58.48|58.97|58.57|58.63|58.23|309
1722906300000|2024-08-06 01:05:00|58.87|58.47|58.72|58.32|58.89|58.49|58.6|58.2|355
1722906600000|2024-08-06 01:10:00|58.71|58.31|59.09|58.69|59.16|58.76|58.68|58.28|326
1722906900000|2024-08-06 01:15:00|59.1|58.7|59.03|58.63|59.24|58.84|59|58.6|275
1722907200000|2024-08-06 01:20:00|59.04|58.64|58.72|58.32|59.05|58.65|58.66|58.26|325
1722907500000|2024-08-06 01:25:00|58.71|58.31|58.65|58.25|58.91|58.51|58.65|58.25|321
1722907800000|2024-08-06 01:30:00|58.66|58.26|58.28|57.88|58.66|58.26|58.24|57.84|94
1722908100000|2024-08-06 01:35:00|58.27|57.87|58.06|57.66|58.33|57.93|57.93|57.53|332
1722908400000|2024-08-06 01:40:00|58.05|57.65|58.27|57.87|58.35|57.95|57.99|57.59|440
1722908700000|2024-08-06 01:45:00|58.28|57.88|58.16|57.76|58.29|57.89|58.07|57.67|456
1722909000000|2024-08-06 01:50:00|58.15|57.75|58.35|57.95|58.41|58.01|58.15|57.75|429
1722909300000|2024-08-06 01:55:00|58.36|57.96|58.23|57.83|58.49|58.09|58.19|57.79|315
1722909600000|2024-08-06 02:00:00|58.24|57.84|58.29|57.89|58.37|57.97|58.12|57.72|433
1722909900000|2024-08-06 02:05:00|58.28|57.88|58.24|57.84|58.5|58.1|58.15|57.75|502
1722910200000|2024-08-06 02:10:00|58.25|57.85|58.17|57.77|58.28|57.88|58.14|57.74|424
1722910500000|2024-08-06 02:15:00|58.18|57.78|58.24|57.84|58.29|57.89|58.03|57.63|471
1722910800000|2024-08-06 02:20:00|58.22|57.82|58.14|57.74|58.38|57.98|58.08|57.68|460
1722911100000|2024-08-06 02:25:00|58.15|57.75|58.17|57.77|58.22|57.82|58.05|57.65|356
1722911400000|2024-08-06 02:30:00|58.16|57.76|58.32|57.92|58.37|57.97|58.11|57.71|365
1722911700000|2024-08-06 02:35:00|58.31|57.91|58.39|57.99|58.45|58.05|58.24|57.84|319
1722912000000|2024-08-06 02:40:00|58.4|58|57.97|57.57|58.41|58.01|57.96|57.56|349
1722912300000|2024-08-06 02:45:00|57.94|57.54|58.11|57.71|58.23|57.83|57.91|57.51|355
1722912600000|2024-08-06 02:50:00|58.12|57.72|58.2|57.8|58.24|57.84|58.08|57.68|251
1722912900000|2024-08-06 02:55:00|58.21|57.81|58.24|57.84|58.27|57.87|58.2|57.8|43
1722913200000|2024-08-06 03:00:00|58.22|57.82|58.01|57.61|58.26|57.86|57.93|57.53|323
1722913500000|2024-08-06 03:05:00|58.03|57.63|58.03|57.63|58.15|57.75|57.94|57.54|414
1722913800000|2024-08-06 03:10:00|58.02|57.62|58.09|57.69|58.15|57.75|57.91|57.51|399
1722914100000|2024-08-06 03:15:00|58.11|57.71|57.99|57.59|58.14|57.74|57.81|57.41|338
1722914400000|2024-08-06 03:20:00|57.98|57.58|58.03|57.63|58.12|57.72|57.98|57.58|331
1722914700000|2024-08-06 03:25:00|58.04|57.64|58.04|57.64|58.09|57.69|57.96|57.56|221
1722915000000|2024-08-06 03:30:00|58.05|57.65|58.17|57.77|58.19|57.79|58.04|57.64|310
1722915300000|2024-08-06 03:35:00|58.16|57.76|58.17|57.77|58.25|57.85|58.14|57.74|176
1722915600000|2024-08-06 03:40:00|58.18|57.78|58.05|57.65|58.25|57.85|57.98|57.58|168
1722915900000|2024-08-06 03:45:00|58.07|57.67|58.01|57.61|58.15|57.75|58|57.6|177
1722916200000|2024-08-06 03:50:00|58.02|57.62|58.1|57.7|58.19|57.79|57.94|57.54|206
1722916500000|2024-08-06 03:55:00|58.11|57.71|57.97|57.57|58.11|57.71|57.97|57.57|176
1722916800000|2024-08-06 04:00:00|57.98|57.58|57.82|57.42|58.05|57.65|57.74|57.34|349
1722917100000|2024-08-06 04:05:00|57.81|57.41|57.92|57.52|57.97|57.57|57.81|57.41|346
1722917400000|2024-08-06 04:10:00|57.94|57.54|58.12|57.72|58.17|57.77|57.93|57.53|339
1722917700000|2024-08-06 04:15:00|58.11|57.71|58.07|57.67|58.19|57.79|58.03|57.63|219
1722918000000|2024-08-06 04:20:00|58.08|57.68|58.15|57.75|58.15|57.75|58.01|57.61|204
1722918300000|2024-08-06 04:25:00|58.14|57.74|58.18|57.78|58.19|57.79|58.07|57.67|239
1722918600000|2024-08-06 04:30:00|58.19|57.79|58.14|57.74|58.26|57.86|58.09|57.69|216
1722918900000|2024-08-06 04:35:00|58.15|57.75|57.99|57.59|58.15|57.75|57.87|57.47|311
1722919200000|2024-08-06 04:40:00|57.98|57.58|57.89|57.49|58.07|57.67|57.89|57.49|300
1722919500000|2024-08-06 04:45:00|57.92|57.52|57.97|57.57|57.97|57.57|57.76|57.36|327
1722919800000|2024-08-06 04:50:00|57.96|57.56|58.08|57.68|58.14|57.74|57.9|57.5|256
1722920100000|2024-08-06 04:55:00|58.09|57.69|58.14|57.74|58.19|57.79|58.03|57.63|245
1722920400000|2024-08-06 05:00:00|58.13|57.73|58.1|57.7|58.23|57.83|57.97|57.57|321
1722920700000|2024-08-06 05:05:00|58.09|57.69|58.21|57.81|58.3|57.9|57.9|57.5|334
1722921000000|2024-08-06 05:10:00|58.22|57.82|57.94|57.54|58.24|57.84|57.86|57.46|288
1722921300000|2024-08-06 05:15:00|57.95|57.55|58.11|57.71|58.18|57.78|57.91|57.51|312
1722921600000|2024-08-06 05:20:00|58.12|57.72|58.03|57.63|58.15|57.75|57.95|57.55|249
1722921900000|2024-08-06 05:25:00|58.04|57.64|58.18|57.78|58.21|57.81|58.01|57.61|245
1722922200000|2024-08-06 05:30:00|58.19|57.79|58.21|57.81|58.22|57.82|58.09|57.69|258
1722922500000|2024-08-06 05:35:00|58.23|57.83|58.42|58.02|58.44|58.04|58.18|57.78|243
1722922800000|2024-08-06 05:40:00|58.43|58.03|58.48|58.08|58.53|58.13|58.31|57.91|302
1722923100000|2024-08-06 05:45:00|58.5|58.1|58.55|58.15|58.57|58.17|58.38|57.98|308
1722923400000|2024-08-06 05:50:00|58.54|58.14|58.54|58.14|58.64|58.24|58.5|58.1|394
1722923700000|2024-08-06 05:55:00|58.52|58.12|58.51|58.11|58.6|58.2|58.41|58.01|288
1722924000000|2024-08-06 06:00:00|58.53|58.13|58.67|58.27|58.69|58.29|58.42|58.02|383
1722924300000|2024-08-06 06:05:00|58.68|58.28|58.6|58.2|58.84|58.44|58.6|58.2|252
1722924600000|2024-08-06 06:10:00|58.61|58.21|58.56|58.16|58.68|58.28|58.41|58.01|256
1722924900000|2024-08-06 06:15:00|58.57|58.17|58.76|58.36|58.78|58.38|58.42|58.02|254
1722925200000|2024-08-06 06:20:00|58.73|58.33|58.89|58.49|58.89|58.49|58.65|58.25|312
1722925500000|2024-08-06 06:25:00|58.88|58.48|58.73|58.33|58.99|58.59|58.73|58.33|184
1722925800000|2024-08-06 06:30:00|58.75|58.35|58.99|58.59|58.99|58.59|58.66|58.26|375
1722926100000|2024-08-06 06:35:00|58.98|58.58|59.05|58.65|59.11|58.71|58.91|58.51|387
1722926400000|2024-08-06 06:40:00|59.02|58.62|58.86|58.46|59.06|58.66|58.85|58.45|252
1722926700000|2024-08-06 06:45:00|58.88|58.48|58.81|58.41|58.9|58.5|58.69|58.29|292
1722927000000|2024-08-06 06:50:00|58.8|58.4|58.72|58.32|58.85|58.45|58.7|58.3|272
1722927300000|2024-08-06 06:55:00|58.74|58.34|58.66|58.26|58.77|58.37|58.64|58.24|243
1722927600000|2024-08-06 07:00:00|58.68|58.28|58.71|58.31|58.79|58.39|58.45|58.05|318
1722927900000|2024-08-06 07:05:00|58.68|58.28|58.67|58.27|58.76|58.36|58.54|58.14|241
1722928200000|2024-08-06 07:10:00|58.68|58.28|58.41|58.01|58.7|58.3|58.34|57.94|219
1722928500000|2024-08-06 07:15:00|58.42|58.02|58.6|58.2|58.61|58.21|58.4|58|280
1722928800000|2024-08-06 07:20:00|58.62|58.22|58.41|58.01|58.67|58.27|58.39|57.99|277
1722929100000|2024-08-06 07:25:00|58.43|58.03|58.41|58.01|58.45|58.05|58.3|57.9|275
1722929400000|2024-08-06 07:30:00|58.43|58.03|58.62|58.22|58.72|58.32|58.36|57.96|404
1722929700000|2024-08-06 07:35:00|58.61|58.21|58.61|58.21|58.65|58.25|58.52|58.12|279
1722930000000|2024-08-06 07:40:00|58.62|58.22|58.75|58.35|58.77|58.37|58.58|58.18|228
1722930300000|2024-08-06 07:45:00|58.74|58.34|58.69|58.29|58.96|58.56|58.68|58.28|230
1722930600000|2024-08-06 07:50:00|58.7|58.3|58.77|58.37|58.79|58.39|58.67|58.27|121
1722930900000|2024-08-06 07:55:00|58.78|58.38|58.85|58.45|58.94|58.54|58.7|58.3|229
1722931200000|2024-08-06 08:00:00|58.84|58.44|58.69|58.29|58.84|58.44|58.61|58.21|291
1722931500000|2024-08-06 08:05:00|58.71|58.31|58.64|58.24|58.89|58.49|58.63|58.23|239
1722931800000|2024-08-06 08:10:00|58.65|58.25|58.52|58.12|58.7|58.3|58.48|58.08|144
1722932100000|2024-08-06 08:15:00|58.51|58.11|58.29|57.89|58.55|58.15|58.29|57.89|183
1722932400000|2024-08-06 08:20:00|58.32|57.92|58.21|57.81|58.33|57.93|58.17|57.77|166
1722932700000|2024-08-06 08:25:00|58.25|57.85|58.09|57.69|58.29|57.89|58.05|57.65|126
1722933000000|2024-08-06 08:30:00|58.12|57.72|57.63|57.23|58.18|57.78|57.63|57.23|174
1722933300000|2024-08-06 08:35:00|57.6|57.2|57.51|57.11|57.75|57.35|57.36|56.96|332
1722933600000|2024-08-06 08:40:00|57.55|57.15|57.56|57.16|57.74|57.34|57.47|57.07|243
1722933900000|2024-08-06 08:45:00|57.59|57.19|57.33|56.93|57.69|57.29|57.15|56.75|285
1722934200000|2024-08-06 08:50:00|57.34|56.94|57.73|57.33|57.73|57.33|57.34|56.94|311
1722934500000|2024-08-06 08:55:00|57.75|57.35|57.57|57.17|57.88|57.48|57.55|57.15|188
1722934800000|2024-08-06 09:00:00|57.58|57.18|57.33|56.93|57.6|57.2|57.19|56.79|286
1722935100000|2024-08-06 09:05:00|57.32|56.92|57.34|56.94|57.46|57.06|57.18|56.78|361
1722935400000|2024-08-06 09:10:00|57.36|56.96|57.45|57.05|57.49|57.09|57.29|56.89|361
1722935700000|2024-08-06 09:15:00|57.46|57.06|57.31|56.91|57.46|57.06|57.18|56.78|357
1722936000000|2024-08-06 09:20:00|57.3|56.9|57.41|57.01|57.58|57.18|57.28|56.88|407
1722936300000|2024-08-06 09:25:00|57.42|57.02|57.57|57.17|57.58|57.18|57.32|56.92|338
1722936600000|2024-08-06 09:30:00|57.58|57.18|57.32|56.92|57.75|57.35|57.14|56.74|415
1722936900000|2024-08-06 09:35:00|57.33|56.93|57.37|56.97|57.5|57.1|57.29|56.89|443
1722937200000|2024-08-06 09:40:00|57.36|56.96|57.6|57.2|57.68|57.28|57.28|56.88|356
1722937500000|2024-08-06 09:45:00|57.59|57.19|57.46|57.06|57.66|57.26|57.42|57.02|357
1722937800000|2024-08-06 09:50:00|57.47|57.07|57.66|57.26|57.68|57.28|57.34|56.94|278
1722938100000|2024-08-06 09:55:00|57.65|57.25|57.63|57.23|57.73|57.33|57.62|57.22|271
1722938400000|2024-08-06 10:00:00|57.64|57.24|57.55|57.15|57.69|57.29|57.47|57.07|367
1722938700000|2024-08-06 10:05:00|57.54|57.14|57.58|57.18|57.61|57.21|57.4|57|296
1722939000000|2024-08-06 10:10:00|57.56|57.16|57.58|57.18|57.74|57.34|57.54|57.14|275
1722939300000|2024-08-06 10:15:00|57.57|57.17|57.45|57.05|57.61|57.21|57.45|57.05|333
1722939600000|2024-08-06 10:20:00|57.46|57.06|57.32|56.92|57.46|57.06|57.17|56.77|293
1722939900000|2024-08-06 10:25:00|57.33|56.93|57.51|57.11|57.53|57.13|57.32|56.92|222
1722940200000|2024-08-06 10:30:00|57.5|57.1|57.61|57.21|57.73|57.33|57.49|57.09|338
1722940500000|2024-08-06 10:35:00|57.6|57.2|57.51|57.11|57.65|57.25|57.44|57.04|325
1722940800000|2024-08-06 10:40:00|57.5|57.1|57.34|56.94|57.54|57.14|57.25|56.85|263
1722941100000|2024-08-06 10:45:00|57.33|56.93|57.47|57.07|57.52|57.12|57.3|56.9|228
1722941400000|2024-08-06 10:50:00|57.48|57.08|57.43|57.03|57.48|57.08|57.31|56.91|292
1722941700000|2024-08-06 10:55:00|57.44|57.04|57.49|57.09|57.55|57.15|57.42|57.02|209
1722942000000|2024-08-06 11:00:00|57.5|57.1|57.39|56.99|57.63|57.23|57.32|56.92|295
1722942300000|2024-08-06 11:05:00|57.38|56.98|57.52|57.12|57.59|57.19|57.34|56.94|329
1722942600000|2024-08-06 11:10:00|57.51|57.11|57.5|57.1|57.62|57.22|57.4|57|279
1722942900000|2024-08-06 11:15:00|57.49|57.09|57.31|56.91|57.52|57.12|57.27|56.87|346
1722943200000|2024-08-06 11:20:00|57.32|56.92|57.39|56.99|57.53|57.13|57.28|56.88|400
1722943500000|2024-08-06 11:25:00|57.4|57|57.34|56.94|57.44|57.04|57.26|56.86|283
1722943800000|2024-08-06 11:30:00|57.35|56.95|57.56|57.16|57.57|57.17|57.34|56.94|383
1722944100000|2024-08-06 11:35:00|57.55|57.15|57.68|57.28|57.71|57.31|57.48|57.08|239
1722944400000|2024-08-06 11:40:00|57.69|57.29|57.75|57.35|57.78|57.38|57.64|57.24|198
1722944700000|2024-08-06 11:45:00|57.74|57.34|57.58|57.18|57.81|57.41|57.58|57.18|288
1722945000000|2024-08-06 11:50:00|57.59|57.19|57.41|57.01|57.59|57.19|57.35|56.95|230
1722945300000|2024-08-06 11:55:00|57.42|57.02|57.48|57.08|57.58|57.18|57.41|57.01|221
1722945600000|2024-08-06 12:00:00|57.47|57.07|57.46|57.06|57.58|57.18|57.32|56.92|340
1722945900000|2024-08-06 12:05:00|57.47|57.07|57.4|57|57.47|57.07|57.28|56.88|358
1722946200000|2024-08-06 12:10:00|57.39|56.99|57.51|57.11|57.59|57.19|57.34|56.94|330
1722946500000|2024-08-06 12:15:00|57.5|57.1|57.63|57.23|57.64|57.24|57.35|56.95|389
1722946800000|2024-08-06 12:20:00|57.61|57.21|57.58|57.18|57.65|57.25|57.53|57.13|341
1722947100000|2024-08-06 12:25:00|57.59|57.19|57.78|57.38|57.8|57.4|57.5|57.1|341
1722947400000|2024-08-06 12:30:00|57.8|57.4|57.49|57.09|57.8|57.4|57.48|57.08|167
1722947700000|2024-08-06 12:35:00|57.48|57.08|57.39|56.99|57.49|57.09|57.33|56.93|102
1722948000000|2024-08-06 12:40:00|57.37|56.97|57.3|56.9|57.46|57.06|57.3|56.9|335
1722948300000|2024-08-06 12:45:00|57.31|56.91|57.19|56.79|57.33|56.93|57.05|56.65|358
1722948600000|2024-08-06 12:50:00|57.2|56.8|57.14|56.74|57.36|56.96|57.14|56.74|332
1722948900000|2024-08-06 12:55:00|57.13|56.73|57.17|56.77|57.21|56.81|57.13|56.73|266
1722949200000|2024-08-06 13:00:00|57.15|56.75|57.22|56.82|57.29|56.89|57.12|56.72|329
1722949500000|2024-08-06 13:05:00|57.23|56.83|57.19|56.79|57.32|56.92|57.11|56.71|244
1722949800000|2024-08-06 13:10:00|57.18|56.78|57.23|56.83|57.3|56.9|57.15|56.75|192
1722950100000|2024-08-06 13:15:00|57.22|56.82|56.99|56.59|57.25|56.85|56.98|56.58|258
1722950400000|2024-08-06 13:20:00|56.98|56.58|56.76|56.36|57.07|56.67|56.66|56.26|405
1722950700000|2024-08-06 13:25:00|56.75|56.35|57.44|57.04|57.49|57.09|56.74|56.34|467
1722951000000|2024-08-06 13:30:00|57.43|57.03|57.39|56.99|57.68|57.28|57.28|56.88|533
1722951300000|2024-08-06 13:35:00|57.38|56.98|57.3|56.9|57.38|56.98|57.07|56.67|529
1722951600000|2024-08-06 13:40:00|57.32|56.92|56.91|56.51|57.43|57.03|56.84|56.44|318
1722951900000|2024-08-06 13:45:00|56.9|56.5|56.78|56.38|56.94|56.54|56.61|56.21|243
1722952200000|2024-08-06 13:50:00|56.77|56.37|57.18|56.78|57.23|56.83|56.69|56.29|347
1722952500000|2024-08-06 13:55:00|57.17|56.77|57.2|56.8|57.31|56.91|57.15|56.75|373
1722952800000|2024-08-06 14:00:00|57.19|56.79|57.5|57.1|57.56|57.16|57.14|56.74|366
1722953100000|2024-08-06 14:05:00|57.48|57.08|58.31|57.91|58.4|58|57.48|57.08|568
1722953400000|2024-08-06 14:10:00|58.3|57.9|58.61|58.21|58.8|58.4|58.26|57.86|527
1722953700000|2024-08-06 14:15:00|58.62|58.22|59.09|58.69|59.13|58.73|58.56|58.16|513
1722954000000|2024-08-06 14:20:00|59.11|58.71|59.05|58.65|59.13|58.73|58.85|58.45|505
1722954300000|2024-08-06 14:25:00|59.06|58.66|58.79|58.39|59.2|58.8|58.79|58.39|520
1722954600000|2024-08-06 14:30:00|58.81|58.41|58.6|58.2|58.99|58.59|58.48|58.08|512
1722954900000|2024-08-06 14:35:00|58.61|58.21|58.81|58.41|58.93|58.53|58.58|58.18|346
1722955200000|2024-08-06 14:40:00|58.8|58.4|59.01|58.61|59.16|58.76|58.75|58.35|398
1722955500000|2024-08-06 14:45:00|59.02|58.62|59.2|58.8|59.27|58.87|58.98|58.58|426
1722955800000|2024-08-06 14:50:00|59.19|58.79|58.76|58.36|59.2|58.8|58.71|58.31|416
1722956100000|2024-08-06 14:55:00|58.75|58.35|58.7|58.3|58.87|58.47|58.65|58.25|248
1722956400000|2024-08-06 15:00:00|58.71|58.31|58.68|58.28|58.87|58.47|58.57|58.17|378
1722956700000|2024-08-06 15:05:00|58.69|58.29|58.95|58.55|59.03|58.63|58.64|58.24|356
1722957000000|2024-08-06 15:10:00|58.96|58.56|58.54|58.14|58.97|58.57|58.54|58.14|302
1722957300000|2024-08-06 15:15:00|58.53|58.13|58.54|58.14|58.68|58.28|58.31|57.91|395
1722957600000|2024-08-06 15:20:00|58.55|58.15|58.7|58.3|58.74|58.34|58.51|58.11|351
1722957900000|2024-08-06 15:25:00|58.69|58.29|58.26|57.86|58.69|58.29|58.26|57.86|278
1722958200000|2024-08-06 15:30:00|58.27|57.87|58.5|58.1|58.5|58.1|58.18|57.78|292
1722958500000|2024-08-06 15:35:00|58.49|58.09|58.49|58.09|58.59|58.19|58.37|57.97|283
1722958800000|2024-08-06 15:40:00|58.51|58.11|58.65|58.25|58.7|58.3|58.46|58.06|262
1722959100000|2024-08-06 15:45:00|58.66|58.26|58.73|58.33|58.75|58.35|58.5|58.1|258
1722959400000|2024-08-06 15:50:00|58.74|58.34|58.77|58.37|58.84|58.44|58.67|58.27|221
1722959700000|2024-08-06 15:55:00|58.79|58.39|58.96|58.56|59.02|58.62|58.77|58.37|207
1722960000000|2024-08-06 16:00:00|58.95|58.55|58.94|58.54|59.1|58.7|58.81|58.41|386
1722960300000|2024-08-06 16:05:00|58.93|58.53|58.88|58.48|59.03|58.63|58.82|58.42|335
1722960600000|2024-08-06 16:10:00|58.89|58.49|59.16|58.76|59.17|58.77|58.86|58.46|301
1722960900000|2024-08-06 16:15:00|59.17|58.77|59.1|58.7|59.17|58.77|59.01|58.61|274
1722961200000|2024-08-06 16:20:00|59.09|58.69|58.94|58.54|59.2|58.8|58.91|58.51|260
1722961500000|2024-08-06 16:25:00|58.95|58.55|58.72|58.32|58.95|58.55|58.7|58.3|175
1722961800000|2024-08-06 16:30:00|58.74|58.34|58.88|58.48|58.94|58.54|58.67|58.27|216
1722962100000|2024-08-06 16:35:00|58.86|58.46|58.8|58.4|58.91|58.51|58.72|58.32|175
1722962400000|2024-08-06 16:40:00|58.81|58.41|58.93|58.53|59.06|58.66|58.81|58.41|142
1722962700000|2024-08-06 16:45:00|58.94|58.54|59.12|58.72|59.21|58.81|58.94|58.54|192
1722963000000|2024-08-06 16:50:00|59.13|58.73|59.43|59.03|59.43|59.03|59.02|58.62|265
1722963300000|2024-08-06 16:55:00|59.42|59.02|59.13|58.73|59.43|59.03|59.13|58.73|273
1722963600000|2024-08-06 17:00:00|59.15|58.75|59.26|58.86|59.27|58.87|58.96|58.56|266
1722963900000|2024-08-06 17:05:00|59.27|58.87|59.39|58.99|59.39|58.99|59.15|58.75|184
1722964200000|2024-08-06 17:10:00|59.38|58.98|59.2|58.8|59.45|59.05|59.17|58.77|233
1722964500000|2024-08-06 17:15:00|59.21|58.81|59.11|58.71|59.22|58.82|59.04|58.64|327
1722964800000|2024-08-06 17:20:00|59.09|58.69|58.92|58.52|59.12|58.72|58.91|58.51|233
1722965100000|2024-08-06 17:25:00|58.93|58.53|59.17|58.77|59.22|58.82|58.89|58.49|140
1722965400000|2024-08-06 17:30:00|59.18|58.78|59.22|58.82|59.27|58.87|59.06|58.66|156
1722965700000|2024-08-06 17:35:00|59.21|58.81|59.03|58.63|59.22|58.82|59.03|58.63|198
1722966000000|2024-08-06 17:40:00|59.02|58.62|58.92|58.52|59.09|58.69|58.9|58.5|128
1722966300000|2024-08-06 17:45:00|58.9|58.5|58.96|58.56|59.01|58.61|58.89|58.49|86
1722966600000|2024-08-06 17:50:00|58.98|58.58|59|58.6|59.04|58.64|58.86|58.46|189
1722966900000|2024-08-06 17:55:00|59.01|58.61|58.8|58.4|59.12|58.72|58.79|58.39|155
1722967200000|2024-08-06 18:00:00|58.79|58.39|58.86|58.46|58.95|58.55|58.77|58.37|173
1722967500000|2024-08-06 18:05:00|58.87|58.47|58.97|58.57|59.04|58.64|58.84|58.44|191
1722967800000|2024-08-06 18:10:00|58.98|58.58|59.18|58.78|59.2|58.8|58.97|58.57|196
1722968100000|2024-08-06 18:15:00|59.19|58.79|59.34|58.94|59.49|59.09|59.18|58.78|258
1722968400000|2024-08-06 18:20:00|59.33|58.93|59.18|58.78|59.33|58.93|59.15|58.75|209
1722968700000|2024-08-06 18:25:00|59.17|58.77|59.23|58.83|59.25|58.85|59.14|58.74|117
1722969000000|2024-08-06 18:30:00|59.25|58.85|59.44|59.04|59.44|59.04|59.15|58.75|184
1722969300000|2024-08-06 18:35:00|59.43|59.03|59.31|58.91|59.51|59.11|59.3|58.9|142
1722969600000|2024-08-06 18:40:00|59.32|58.92|59.29|58.89|59.34|58.94|59.15|58.75|147
1722969900000|2024-08-06 18:45:00|59.3|58.9|59.25|58.85|59.31|58.91|59.21|58.81|160
1722970200000|2024-08-06 18:50:00|59.26|58.86|59.17|58.77|59.29|58.89|59.13|58.73|107
1722970500000|2024-08-06 18:55:00|59.19|58.79|58.98|58.58|59.21|58.81|58.97|58.57|142
1722970800000|2024-08-06 19:00:00|58.97|58.57|58.87|58.47|59.04|58.64|58.84|58.44|253
1722971100000|2024-08-06 19:05:00|58.88|58.48|58.82|58.42|58.97|58.57|58.79|58.39|167
1722971400000|2024-08-06 19:10:00|58.81|58.41|58.87|58.47|58.9|58.5|58.8|58.4|176
1722971700000|2024-08-06 19:15:00|58.86|58.46|58.89|58.49|58.95|58.55|58.72|58.32|216
1722972000000|2024-08-06 19:20:00|58.9|58.5|59.05|58.65|59.08|58.68|58.86|58.46|175
1722972300000|2024-08-06 19:25:00|59.06|58.66|59.1|58.7|59.25|58.85|59.05|58.65|195
1722972600000|2024-08-06 19:30:00|59.09|58.69|59.15|58.75|59.25|58.85|59.04|58.64|236
1722972900000|2024-08-06 19:35:00|59.14|58.74|59.1|58.7|59.16|58.76|59.04|58.64|265
1722973200000|2024-08-06 19:40:00|59.11|58.71|59.07|58.67|59.15|58.75|59.03|58.63|227
1722973500000|2024-08-06 19:45:00|59.06|58.66|58.93|58.53|59.1|58.7|58.9|58.5|268
1722973800000|2024-08-06 19:50:00|58.94|58.54|58.71|58.31|58.99|58.59|58.71|58.31|193
1722974100000|2024-08-06 19:55:00|58.73|58.33|58.81|58.41|58.86|58.46|58.6|58.2|245
1722974400000|2024-08-06 20:00:00|58.79|58.39|58.53|58.13|58.86|58.46|58.51|58.11|296
1722974700000|2024-08-06 20:05:00|58.55|58.15|58.96|58.56|58.96|58.56|58.55|58.15|308
1722975000000|2024-08-06 20:10:00|58.97|58.57|58.61|58.21|59.09|58.69|58.58|58.18|344
1722975300000|2024-08-06 20:15:00|58.6|58.2|58.76|58.36|58.77|58.37|58.46|58.06|317
1722975600000|2024-08-06 20:20:00|58.77|58.37|58.66|58.26|58.95|58.55|58.61|58.21|240
1722975900000|2024-08-06 20:25:00|58.67|58.27|58.65|58.25|58.71|58.31|58.46|58.06|206
1722976200000|2024-08-06 20:30:00|58.64|58.24|58.81|58.41|58.83|58.43|58.62|58.22|150
1722976500000|2024-08-06 20:35:00|58.82|58.42|58.91|58.51|58.98|58.58|58.73|58.33|200
1722976800000|2024-08-06 20:40:00|58.92|58.52|58.56|58.16|58.94|58.54|58.56|58.16|142
1722977100000|2024-08-06 20:45:00|58.57|58.17|58.6|58.2|58.7|58.3|58.57|58.17|151
1722977400000|2024-08-06 20:50:00|58.61|58.21|58.74|58.34|58.74|58.34|58.57|58.17|285
1722977700000|2024-08-06 20:55:00|58.73|58.33|58.85|58.45|58.87|58.47|58.72|58.32|158
1722978000000|2024-08-06 21:00:00|58.84|58.44|58.96|58.56|58.96|58.56|58.7|58.3|159
1722978300000|2024-08-06 21:05:00|58.95|58.55|58.66|58.26|58.95|58.55|58.56|58.16|264
1722978600000|2024-08-06 21:10:00|58.65|58.25|58.79|58.39|58.81|58.41|58.58|58.18|272
1722978900000|2024-08-06 21:15:00|58.8|58.4|58.79|58.39|58.82|58.42|58.64|58.24|292
1722979200000|2024-08-06 21:20:00|58.78|58.38|58.74|58.34|58.78|58.38|58.62|58.22|167
1722979500000|2024-08-06 21:25:00|58.75|58.35|58.76|58.36|58.83|58.43|58.71|58.31|85
1722979800000|2024-08-06 21:30:00|58.75|58.35|58.84|58.44|58.84|58.44|58.71|58.31|72
1722980100000|2024-08-06 21:35:00|58.83|58.43|58.76|58.36|58.83|58.43|58.7|58.3|66
1722980400000|2024-08-06 21:40:00|58.77|58.37|58.79|58.39|58.79|58.39|58.72|58.32|114
1722980700000|2024-08-06 21:45:00|58.78|58.38|58.86|58.46|58.86|58.46|58.78|58.38|64
1722981000000|2024-08-06 21:50:00|58.85|58.45|58.88|58.48|58.88|58.48|58.84|58.44|79
1722981300000|2024-08-06 21:55:00|58.89|58.49|59.02|58.62|59.05|58.65|58.89|58.49|69
1722981600000|2024-08-06 22:00:00|59.03|58.63|59.31|58.91|59.32|58.92|58.94|58.54|195
1722981900000|2024-08-06 22:05:00|59.3|58.9|59.37|58.97|59.42|59.02|59.2|58.8|215
1722982200000|2024-08-06 22:10:00|59.36|58.96|59.22|58.82|59.39|58.99|59.19|58.79|203
1722982500000|2024-08-06 22:15:00|59.23|58.83|59.24|58.84|59.35|58.95|59.17|58.77|201
1722982800000|2024-08-06 22:20:00|59.22|58.82|58.85|58.45|59.28|58.88|58.85|58.45|185
1722983100000|2024-08-06 22:25:00|58.86|58.46|58.51|58.11|58.87|58.47|58.35|57.95|376
1722983400000|2024-08-06 22:30:00|58.5|58.1|58.59|58.19|58.84|58.44|58.46|58.06|493
1722983700000|2024-08-06 22:35:00|58.6|58.2|58.77|58.37|58.83|58.43|58.51|58.11|326
1722984000000|2024-08-06 22:40:00|58.75|58.35|58.81|58.41|58.86|58.46|58.64|58.24|139
1722984300000|2024-08-06 22:45:00|58.82|58.42|58.7|58.3|58.89|58.49|58.7|58.3|153
1722984600000|2024-08-06 22:50:00|58.71|58.31|58.77|58.37|58.84|58.44|58.68|58.28|115
1722984900000|2024-08-06 22:55:00|58.76|58.36|58.76|58.36|58.86|58.46|58.72|58.32|116
1722985200000|2024-08-06 23:00:00|58.75|58.35|58.68|58.28|58.78|58.38|58.55|58.15|132
1722985500000|2024-08-06 23:05:00|58.7|58.3|58.92|58.52|58.95|58.55|58.66|58.26|161
1722985800000|2024-08-06 23:10:00|58.93|58.53|58.77|58.37|58.95|58.55|58.73|58.33|86
1722986100000|2024-08-06 23:15:00|58.78|58.38|58.81|58.41|58.87|58.47|58.68|58.28|134
1722986400000|2024-08-06 23:20:00|58.82|58.42|58.7|58.3|58.84|58.44|58.69|58.29|125
1722986700000|2024-08-06 23:25:00|58.71|58.31|58.5|58.1|58.71|58.31|58.47|58.07|171
1722987000000|2024-08-06 23:30:00|58.49|58.09|58.44|58.04|58.52|58.12|58.38|57.98|133
1722987300000|2024-08-06 23:35:00|58.45|58.05|58.38|57.98|58.45|58.05|58.36|57.96|115
1722987600000|2024-08-06 23:40:00|58.39|57.99|58.34|57.94|58.41|58.01|58.28|57.88|76
1722987900000|2024-08-06 23:45:00|58.33|57.93|58.41|58.01|58.46|58.06|58.33|57.93|123
1722988200000|2024-08-06 23:50:00|58.42|58.02|58.42|58.02|58.44|58.04|58.38|57.98|71
1722988500000|2024-08-06 23:55:00|58.44|58.04|58.46|58.06|58.48|58.08|58.42|58.02|49
1722988800000|2024-08-07 00:00:00|58.47|58.07|58.25|57.85|58.49|58.09|58.25|57.85|159
1722989100000|2024-08-07 00:05:00|58.24|57.84|58.24|57.84|58.47|58.07|58.18|57.78|155
1722989400000|2024-08-07 00:10:00|58.26|57.86|58.01|57.61|58.27|57.87|58.01|57.61|129
1722989700000|2024-08-07 00:15:00|58.02|57.62|58.13|57.73|58.15|57.75|57.85|57.45|225
1722990000000|2024-08-07 00:20:00|58.15|57.75|57.94|57.54|58.22|57.82|57.91|57.51|257
1722990300000|2024-08-07 00:25:00|57.93|57.53|58.12|57.72|58.19|57.79|57.91|57.51|153
1722990600000|2024-08-07 00:30:00|58.11|57.71|58.23|57.83|58.33|57.93|58.11|57.71|148
1722990900000|2024-08-07 00:35:00|58.22|57.82|58.47|58.07|58.56|58.16|58.22|57.82|136
1722991200000|2024-08-07 00:40:00|58.48|58.08|58.07|57.67|58.51|58.11|58.05|57.65|100
1722991500000|2024-08-07 00:45:00|58.08|57.68|58.08|57.68|58.15|57.75|57.78|57.38|281
1722991800000|2024-08-07 00:50:00|58.1|57.7|58.19|57.79|58.31|57.91|58.02|57.62|230
1722992100000|2024-08-07 00:55:00|58.21|57.81|58.23|57.83|58.39|57.99|58.19|57.79|198
1722992400000|2024-08-07 01:00:00|58.24|57.84|58.31|57.91|58.35|57.95|58.17|57.77|261
1722992700000|2024-08-07 01:05:00|58.3|57.9|57.88|57.48|58.34|57.94|57.87|57.47|202
1722993000000|2024-08-07 01:10:00|57.9|57.5|57.73|57.33|57.91|57.51|57.57|57.17|371
1722993300000|2024-08-07 01:15:00|57.74|57.34|58.01|57.61|58.22|57.82|57.67|57.27|485
1722993600000|2024-08-07 01:20:00|58.02|57.62|58.04|57.64|58.16|57.76|57.95|57.55|479
1722993900000|2024-08-07 01:25:00|58.03|57.63|58.04|57.64|58.16|57.76|58.02|57.62|334
1722994200000|2024-08-07 01:30:00|58.05|57.65|58.13|57.73|58.27|57.87|58.02|57.62|396
1722994500000|2024-08-07 01:35:00|58.12|57.72|58.31|57.91|58.39|57.99|58.12|57.72|234
1722994800000|2024-08-07 01:40:00|58.3|57.9|58.49|58.09|58.67|58.27|58.3|57.9|334
1722995100000|2024-08-07 01:45:00|58.48|58.08|58.76|58.36|58.83|58.43|58.47|58.07|388
1722995400000|2024-08-07 01:50:00|58.75|58.35|58.79|58.39|58.88|58.48|58.73|58.33|260
1722995700000|2024-08-07 01:55:00|58.78|58.38|58.84|58.44|58.9|58.5|58.69|58.29|272
1722996000000|2024-08-07 02:00:00|58.85|58.45|58.71|58.31|58.85|58.45|58.61|58.21|222
1722996300000|2024-08-07 02:05:00|58.72|58.32|58.71|58.31|58.76|58.36|58.61|58.21|201
1722996600000|2024-08-07 02:10:00|58.72|58.32|58.53|58.13|58.72|58.32|58.52|58.12|193
1722996900000|2024-08-07 02:15:00|58.54|58.14|58.62|58.22|58.62|58.22|58.43|58.03|228
1722997200000|2024-08-07 02:20:00|58.61|58.21|59|58.6|59|58.6|58.61|58.21|240
1722997500000|2024-08-07 02:25:00|58.99|58.59|59.17|58.77|59.27|58.87|58.95|58.55|233
1722997800000|2024-08-07 02:30:00|59.18|58.78|59.25|58.85|59.47|59.07|59.06|58.66|379
1722998100000|2024-08-07 02:35:00|59.26|58.86|58.86|58.46|59.27|58.87|58.81|58.41|353
1722998400000|2024-08-07 02:40:00|58.85|58.45|58.86|58.46|58.95|58.55|58.8|58.4|321
1722998700000|2024-08-07 02:45:00|58.85|58.45|58.79|58.39|58.87|58.47|58.69|58.29|351
1722999000000|2024-08-07 02:50:00|58.82|58.42|58.78|58.38|58.84|58.44|58.59|58.19|291
1722999300000|2024-08-07 02:55:00|58.79|58.39|58.9|58.5|58.92|58.52|58.74|58.34|262
1722999600000|2024-08-07 03:00:00|58.92|58.52|59.15|58.75|59.25|58.85|58.9|58.5|298
1722999900000|2024-08-07 03:05:00|59.16|58.76|59.28|58.88|59.28|58.88|59.05|58.65|285
1723000200000|2024-08-07 03:10:00|59.29|58.89|59.2|58.8|59.36|58.96|59.13|58.73|232
1723000500000|2024-08-07 03:15:00|59.21|58.81|59.07|58.67|59.21|58.81|58.87|58.47|363
1723000800000|2024-08-07 03:20:00|59.08|58.68|59.13|58.73|59.16|58.76|58.9|58.5|250
1723001100000|2024-08-07 03:25:00|59.14|58.74|59.2|58.8|59.21|58.81|59.04|58.64|224
1723001400000|2024-08-07 03:30:00|59.18|58.78|59.14|58.74|59.23|58.83|59.08|58.68|228
1723001700000|2024-08-07 03:35:00|59.12|58.72|59.17|58.77|59.23|58.83|59|58.6|191
1723002000000|2024-08-07 03:40:00|59.16|58.76|59.02|58.62|59.17|58.77|59.01|58.61|186
1723002300000|2024-08-07 03:45:00|59.01|58.61|58.96|58.56|59.14|58.74|58.91|58.51|256
1723002600000|2024-08-07 03:50:00|58.95|58.55|59.09|58.69|59.11|58.71|58.94|58.54|307
1723002900000|2024-08-07 03:55:00|59.08|58.68|59.13|58.73|59.18|58.78|59.07|58.67|226
1723003200000|2024-08-07 04:00:00|59.12|58.72|58.97|58.57|59.27|58.87|58.95|58.55|239
1723003500000|2024-08-07 04:05:00|58.98|58.58|59.25|58.85|59.25|58.85|58.95|58.55|287
1723003800000|2024-08-07 04:10:00|59.24|58.84|59.35|58.95|59.4|59|59.21|58.81|193
1723004100000|2024-08-07 04:15:00|59.33|58.93|59.44|59.04|59.64|59.24|59.31|58.91|226
1723004400000|2024-08-07 04:20:00|59.43|59.03|59.45|59.05|59.54|59.14|59.3|58.9|360
1723004700000|2024-08-07 04:25:00|59.46|59.06|59.4|59|59.48|59.08|59.28|58.88|208
1723005000000|2024-08-07 04:30:00|59.41|59.01|59.48|59.08|59.6|59.2|59.36|58.96|312
1723005300000|2024-08-07 04:35:00|59.47|59.07|59.37|58.97|59.5|59.1|59.31|58.91|209
1723005600000|2024-08-07 04:40:00|59.35|58.95|59.44|59.04|59.46|59.06|59.28|58.88|248
1723005900000|2024-08-07 04:45:00|59.45|59.05|59.42|59.02|59.51|59.11|59.29|58.89|266
1723006200000|2024-08-07 04:50:00|59.41|59.01|59.42|59.02|59.49|59.09|59.32|58.92|209
1723006500000|2024-08-07 04:55:00|59.43|59.03|59.41|59.01|59.51|59.11|59.41|59.01|175
1723006800000|2024-08-07 05:00:00|59.43|59.03|59.4|59|59.45|59.05|59.31|58.91|195
1723007100000|2024-08-07 05:05:00|59.41|59.01|59.5|59.1|59.59|59.19|59.4|59|203
1723007400000|2024-08-07 05:10:00|59.51|59.11|59.48|59.08|59.59|59.19|59.46|59.06|150
1723007700000|2024-08-07 05:15:00|59.49|59.09|59.58|59.18|59.66|59.26|59.43|59.03|279
1723008000000|2024-08-07 05:20:00|59.57|59.17|59.33|58.93|59.66|59.26|59.3|58.9|293
1723008300000|2024-08-07 05:25:00|59.32|58.92|59.51|59.11|59.52|59.12|59.3|58.9|219
1723008600000|2024-08-07 05:30:00|59.52|59.12|59.67|59.27|59.69|59.29|59.44|59.04|249
1723008900000|2024-08-07 05:35:00|59.66|59.26|59.72|59.32|59.72|59.32|59.63|59.23|201
1723009200000|2024-08-07 05:40:00|59.71|59.31|59.38|58.98|59.71|59.31|59.36|58.96|246
1723009500000|2024-08-07 05:45:00|59.39|58.99|59.3|58.9|59.47|59.07|59.21|58.81|204
1723009800000|2024-08-07 05:50:00|59.29|58.89|59.13|58.73|59.31|58.91|59.12|58.72|217
1723010100000|2024-08-07 05:55:00|59.14|58.74|59.08|58.68|59.2|58.8|59.08|58.68|175
1723010400000|2024-08-07 06:00:00|59.09|58.69|59.15|58.75|59.16|58.76|59.05|58.65|285
1723010700000|2024-08-07 06:05:00|59.16|58.76|59.19|58.79|59.24|58.84|59.09|58.69|212
1723011000000|2024-08-07 06:10:00|59.2|58.8|59.02|58.62|59.2|58.8|58.96|58.56|261
1723011300000|2024-08-07 06:15:00|59.01|58.61|59.02|58.62|59.18|58.78|58.83|58.43|336
1723011600000|2024-08-07 06:20:00|59.01|58.61|58.94|58.54|59.02|58.62|58.85|58.45|289
1723011900000|2024-08-07 06:25:00|58.95|58.55|59.03|58.63|59.09|58.69|58.91|58.51|208
1723012200000|2024-08-07 06:30:00|59.05|58.65|58.96|58.56|59.15|58.75|58.92|58.52|204
1723012500000|2024-08-07 06:35:00|58.97|58.57|59|58.6|59.04|58.64|58.84|58.44|224
1723012800000|2024-08-07 06:40:00|59.01|58.61|58.98|58.58|59.09|58.69|58.94|58.54|191
1723013100000|2024-08-07 06:45:00|58.96|58.56|58.87|58.47|59|58.6|58.7|58.3|218
1723013400000|2024-08-07 06:50:00|58.88|58.48|58.7|58.3|58.97|58.57|58.7|58.3|239
1723013700000|2024-08-07 06:55:00|58.71|58.31|58.72|58.32|58.81|58.41|58.62|58.22|116
1723014000000|2024-08-07 07:00:00|58.73|58.33|58.65|58.25|58.74|58.34|58.54|58.14|237
1723014300000|2024-08-07 07:05:00|58.64|58.24|58.7|58.3|58.79|58.39|58.57|58.17|212
1723014600000|2024-08-07 07:10:00|58.71|58.31|58.52|58.12|58.81|58.41|58.5|58.1|264
1723014900000|2024-08-07 07:15:00|58.51|58.11|58.49|58.09|58.64|58.24|58.49|58.09|286
1723015200000|2024-08-07 07:20:00|58.51|58.11|58.64|58.24|58.64|58.24|58.45|58.05|244
1723015500000|2024-08-07 07:25:00|58.65|58.25|58.77|58.37|58.8|58.4|58.64|58.24|210
1723015800000|2024-08-07 07:30:00|58.76|58.36|58.81|58.41|58.83|58.43|58.73|58.33|125
1723016100000|2024-08-07 07:35:00|58.79|58.39|58.94|58.54|58.99|58.59|58.79|58.39|195
1723016400000|2024-08-07 07:40:00|58.93|58.53|58.91|58.51|58.98|58.58|58.88|58.48|184
1723016700000|2024-08-07 07:45:00|58.9|58.5|59.12|58.72|59.21|58.81|58.87|58.47|224
1723017000000|2024-08-07 07:50:00|59.13|58.73|58.86|58.46|59.14|58.74|58.84|58.44|240
1723017300000|2024-08-07 07:55:00|58.85|58.45|58.82|58.42|58.89|58.49|58.78|58.38|156
1723017600000|2024-08-07 08:00:00|58.84|58.44|58.75|58.35|58.87|58.47|58.74|58.34|90
1723017900000|2024-08-07 08:05:00|58.77|58.37|58.92|58.52|58.94|58.54|58.75|58.35|168
1723018200000|2024-08-07 08:10:00|58.93|58.53|58.95|58.55|59.09|58.69|58.9|58.5|214
1723018500000|2024-08-07 08:15:00|58.96|58.56|58.77|58.37|59.01|58.61|58.69|58.29|203
1723018800000|2024-08-07 08:20:00|58.76|58.36|58.76|58.36|58.82|58.42|58.64|58.24|177
1723019100000|2024-08-07 08:25:00|58.75|58.35|58.75|58.35|58.78|58.38|58.65|58.25|185
1723019400000|2024-08-07 08:30:00|58.76|58.36|58.65|58.25|58.76|58.36|58.62|58.22|175
1723019700000|2024-08-07 08:35:00|58.66|58.26|58.66|58.26|58.67|58.27|58.55|58.15|185
1723020000000|2024-08-07 08:40:00|58.65|58.25|58.64|58.24|58.77|58.37|58.58|58.18|190
1723020300000|2024-08-07 08:45:00|58.65|58.25|58.79|58.39|58.83|58.43|58.65|58.25|201
1723020600000|2024-08-07 08:50:00|58.78|58.38|58.77|58.37|58.94|58.54|58.75|58.35|129
1723020900000|2024-08-07 08:55:00|58.78|58.38|58.83|58.43|58.85|58.45|58.75|58.35|167
1723021200000|2024-08-07 09:00:00|58.81|58.41|58.86|58.46|59|58.6|58.77|58.37|284
1723021500000|2024-08-07 09:05:00|58.85|58.45|58.7|58.3|58.97|58.57|58.7|58.3|341
1723021800000|2024-08-07 09:10:00|58.71|58.31|58.76|58.36|58.8|58.4|58.62|58.22|345
1723022100000|2024-08-07 09:15:00|58.77|58.37|58.9|58.5|58.9|58.5|58.71|58.31|254
1723022400000|2024-08-07 09:20:00|58.91|58.51|59.06|58.66|59.16|58.76|58.91|58.51|319
1723022700000|2024-08-07 09:25:00|59.05|58.65|58.93|58.53|59.11|58.71|58.92|58.52|290
1723023000000|2024-08-07 09:30:00|58.92|58.52|58.77|58.37|58.93|58.53|58.67|58.27|278
1723023300000|2024-08-07 09:35:00|58.78|58.38|58.92|58.52|58.96|58.56|58.76|58.36|145
1723023600000|2024-08-07 09:40:00|58.91|58.51|58.87|58.47|59.04|58.64|58.86|58.46|200
1723023900000|2024-08-07 09:45:00|58.86|58.46|58.77|58.37|58.87|58.47|58.65|58.25|291
1723024200000|2024-08-07 09:50:00|58.76|58.36|58.79|58.39|58.83|58.43|58.73|58.33|211
1723024500000|2024-08-07 09:55:00|58.8|58.4|58.75|58.35|58.82|58.42|58.68|58.28|232
1723024800000|2024-08-07 10:00:00|58.74|58.34|58.62|58.22|58.76|58.36|58.62|58.22|213
1723025100000|2024-08-07 10:05:00|58.63|58.23|58.75|58.35|58.75|58.35|58.62|58.22|238
1723025400000|2024-08-07 10:10:00|58.76|58.36|58.85|58.45|58.88|58.48|58.76|58.36|165
1723025700000|2024-08-07 10:15:00|58.86|58.46|58.95|58.55|59|58.6|58.86|58.46|203
1723026000000|2024-08-07 10:20:00|58.96|58.56|58.91|58.51|58.97|58.57|58.81|58.41|260
1723026300000|2024-08-07 10:25:00|58.9|58.5|59|58.6|59.01|58.61|58.9|58.5|157
1723026600000|2024-08-07 10:30:00|59.01|58.61|59.14|58.74|59.18|58.78|58.94|58.54|198
1723026900000|2024-08-07 10:35:00|59.15|58.75|59.07|58.67|59.24|58.84|58.97|58.57|317
1723027200000|2024-08-07 10:40:00|59.06|58.66|58.84|58.44|59.07|58.67|58.79|58.39|212
1723027500000|2024-08-07 10:45:00|58.83|58.43|58.87|58.47|58.93|58.53|58.82|58.42|227
1723027800000|2024-08-07 10:50:00|58.89|58.49|58.82|58.42|58.91|58.51|58.74|58.34|189
1723028100000|2024-08-07 10:55:00|58.83|58.43|58.65|58.25|58.84|58.44|58.64|58.24|217
1723028400000|2024-08-07 11:00:00|58.66|58.26|58.54|58.14|58.75|58.35|58.48|58.08|277
1723028700000|2024-08-07 11:05:00|58.55|58.15|58.46|58.06|58.6|58.2|58.35|57.95|300
1723029000000|2024-08-07 11:10:00|58.44|58.04|58.53|58.13|58.56|58.16|58.35|57.95|361
1723029300000|2024-08-07 11:15:00|58.52|58.12|58.34|57.94|58.56|58.16|58.34|57.94|332
1723029600000|2024-08-07 11:20:00|58.33|57.93|58.39|57.99|58.44|58.04|58.24|57.84|342
1723029900000|2024-08-07 11:25:00|58.36|57.96|58.36|57.96|58.42|58.02|58.27|57.87|285
1723030200000|2024-08-07 11:30:00|58.35|57.95|58.42|58.02|58.44|58.04|58.33|57.93|89
1723030500000|2024-08-07 11:35:00|58.43|58.03|58.41|58.01|58.49|58.09|58.38|57.98|150
1723030800000|2024-08-07 11:40:00|58.42|58.02|58.24|57.84|58.42|58.02|58.18|57.78|201
1723031100000|2024-08-07 11:45:00|58.25|57.85|58.14|57.74|58.32|57.92|58.12|57.72|263
1723031400000|2024-08-07 11:50:00|58.13|57.73|58.26|57.86|58.32|57.92|58.13|57.73|186
1723031700000|2024-08-07 11:55:00|58.28|57.88|58.18|57.78|58.3|57.9|58.13|57.73|139
1723032000000|2024-08-07 12:00:00|58.19|57.79|58.09|57.69|58.22|57.82|58.06|57.66|162
1723032300000|2024-08-07 12:05:00|58.08|57.68|58.04|57.64|58.14|57.74|58.03|57.63|140
1723032600000|2024-08-07 12:10:00|58.07|57.67|58.12|57.72|58.17|57.77|57.93|57.53|187
1723032900000|2024-08-07 12:15:00|58.09|57.69|58.39|57.99|58.41|58.01|58.03|57.63|348
1723033200000|2024-08-07 12:20:00|58.38|57.98|58.3|57.9|58.56|58.16|58.24|57.84|296
1723033500000|2024-08-07 12:25:00|58.31|57.91|58.53|58.13|58.64|58.24|58.25|57.85|276
1723033800000|2024-08-07 12:30:00|58.54|58.14|58.65|58.25|58.79|58.39|58.54|58.14|405
1723034100000|2024-08-07 12:35:00|58.66|58.26|58.58|58.18|58.7|58.3|58.51|58.11|329
1723034400000|2024-08-07 12:40:00|58.56|58.16|58.39|57.99|58.58|58.18|58.28|57.88|281
1723034700000|2024-08-07 12:45:00|58.4|58|58.53|58.13|58.56|58.16|58.35|57.95|165
1723035000000|2024-08-07 12:50:00|58.54|58.14|58.7|58.3|58.7|58.3|58.52|58.12|189
1723035300000|2024-08-07 12:55:00|58.69|58.29|58.5|58.1|58.72|58.32|58.49|58.09|160
1723035600000|2024-08-07 13:00:00|58.51|58.11|58.41|58.01|58.63|58.23|58.3|57.9|323
1723035900000|2024-08-07 13:05:00|58.4|58|58.32|57.92|58.45|58.05|58.29|57.89|334
1723036200000|2024-08-07 13:10:00|58.33|57.93|58.16|57.76|58.38|57.98|58.08|57.68|265
1723036500000|2024-08-07 13:15:00|58.17|57.77|58.05|57.65|58.23|57.83|58.02|57.62|281
1723036800000|2024-08-07 13:20:00|58.04|57.64|58.13|57.73|58.16|57.76|58.01|57.61|262
1723037100000|2024-08-07 13:25:00|58.14|57.74|58.27|57.87|58.27|57.87|58.13|57.73|239
1723037400000|2024-08-07 13:30:00|58.25|57.85|58.36|57.96|58.56|58.16|58.17|57.77|404
1723037700000|2024-08-07 13:35:00|58.37|57.97|58.41|58.01|58.56|58.16|58.35|57.95|367
1723038000000|2024-08-07 13:40:00|58.44|58.04|58.19|57.79|58.44|58.04|58.02|57.62|476
1723038300000|2024-08-07 13:45:00|58.2|57.8|58.14|57.74|58.37|57.97|57.91|57.51|431
1723038600000|2024-08-07 13:50:00|58.16|57.76|58.07|57.67|58.27|57.87|57.95|57.55|337
1723038900000|2024-08-07 13:55:00|58.09|57.69|58.26|57.86|58.26|57.86|58.01|57.61|273
1723039200000|2024-08-07 14:00:00|58.27|57.87|58.11|57.71|58.43|58.03|58.08|57.68|270
1723039500000|2024-08-07 14:05:00|58.09|57.69|57.95|57.55|58.11|57.71|57.92|57.52|341
1723039800000|2024-08-07 14:10:00|57.94|57.54|58.03|57.63|58.15|57.75|57.92|57.52|299
1723040100000|2024-08-07 14:15:00|58.02|57.62|57.55|57.15|58.08|57.68|57.51|57.11|304
1723040400000|2024-08-07 14:20:00|57.53|57.13|57.56|57.16|57.7|57.3|57.41|57.01|267
1723040700000|2024-08-07 14:25:00|57.57|57.17|57.3|56.9|57.57|57.17|57.17|56.77|318
1723041000000|2024-08-07 14:30:00|57.31|56.91|56.72|56.32|57.31|56.91|56.65|56.25|417
1723041300000|2024-08-07 14:35:00|56.71|56.31|56.15|55.75|56.8|56.4|56.14|55.74|423
1723041600000|2024-08-07 14:40:00|56.16|55.76|56.51|56.11|56.53|56.13|56.15|55.75|441
1723041900000|2024-08-07 14:45:00|56.5|56.1|57.32|56.92|57.37|56.97|56.36|55.96|377
1723042200000|2024-08-07 14:50:00|57.33|56.93|56.87|56.47|57.33|56.93|56.81|56.41|419
1723042500000|2024-08-07 14:55:00|56.86|56.46|56.88|56.48|57.08|56.68|56.86|56.46|331
1723042800000|2024-08-07 15:00:00|56.89|56.49|57.21|56.81|57.25|56.85|56.8|56.4|339
1723043100000|2024-08-07 15:05:00|57.22|56.82|57.38|56.98|57.49|57.09|57.21|56.81|326
1723043400000|2024-08-07 15:10:00|57.37|56.97|57.21|56.81|57.39|56.99|57.1|56.7|330
1723043700000|2024-08-07 15:15:00|57.22|56.82|57.08|56.68|57.33|56.93|56.95|56.55|318
1723044000000|2024-08-07 15:20:00|57.07|56.67|57.14|56.74|57.24|56.84|57.04|56.64|253
1723044300000|2024-08-07 15:25:00|57.13|56.73|57.01|56.61|57.14|56.74|56.99|56.59|244
1723044600000|2024-08-07 15:30:00|57.02|56.62|56.88|56.48|57.09|56.69|56.84|56.44|211
1723044900000|2024-08-07 15:35:00|56.87|56.47|57|56.6|57.03|56.63|56.74|56.34|277
1723045200000|2024-08-07 15:40:00|56.99|56.59|57.06|56.66|57.13|56.73|56.89|56.49|253
1723045500000|2024-08-07 15:45:00|57.04|56.64|57.12|56.72|57.13|56.73|56.94|56.54|246
1723045800000|2024-08-07 15:50:00|57.11|56.71|57.24|56.84|57.44|57.04|57.07|56.67|317
1723046100000|2024-08-07 15:55:00|57.23|56.83|57.28|56.88|57.3|56.9|57.08|56.68|307
1723046400000|2024-08-07 16:00:00|57.27|56.87|56.96|56.56|57.35|56.95|56.91|56.51|329
1723046700000|2024-08-07 16:05:00|56.97|56.57|57.2|56.8|57.23|56.83|56.86|56.46|332
1723047000000|2024-08-07 16:10:00|57.21|56.81|56.99|56.59|57.21|56.81|56.94|56.54|300
1723047300000|2024-08-07 16:15:00|56.98|56.58|56.96|56.56|57.05|56.65|56.83|56.43|340
1723047600000|2024-08-07 16:20:00|56.97|56.57|57.18|56.78|57.19|56.79|56.91|56.51|213
1723047900000|2024-08-07 16:25:00|57.19|56.79|57.09|56.69|57.31|56.91|57.09|56.69|231
1723048200000|2024-08-07 16:30:00|57.08|56.68|57|56.6|57.09|56.69|56.93|56.53|154
1723048500000|2024-08-07 16:35:00|57.01|56.61|56.92|56.52|57.08|56.68|56.83|56.43|163
1723048800000|2024-08-07 16:40:00|56.93|56.53|57.13|56.73|57.13|56.73|56.92|56.52|163
1723049100000|2024-08-07 16:45:00|57.14|56.74|57.11|56.71|57.22|56.82|56.97|56.57|251
1723049400000|2024-08-07 16:50:00|57.1|56.7|56.95|56.55|57.12|56.72|56.87|56.47|218
1723049700000|2024-08-07 16:55:00|56.96|56.56|57.17|56.77|57.26|56.86|56.96|56.56|240
1723050000000|2024-08-07 17:00:00|57.18|56.78|57.21|56.81|57.27|56.87|57.05|56.65|256
1723050300000|2024-08-07 17:05:00|57.22|56.82|56.91|56.51|57.3|56.9|56.91|56.51|273
1723050600000|2024-08-07 17:10:00|56.92|56.52|56.93|56.53|56.99|56.59|56.88|56.48|234
1723050900000|2024-08-07 17:15:00|56.94|56.54|56.55|56.15|57.01|56.61|56.44|56.04|323
1723051200000|2024-08-07 17:20:00|56.56|56.16|56.82|56.42|56.95|56.55|56.55|56.15|316
1723051500000|2024-08-07 17:25:00|56.83|56.43|56.86|56.46|57.08|56.68|56.83|56.43|283
1723051800000|2024-08-07 17:30:00|56.87|56.47|57.11|56.71|57.12|56.72|56.86|56.46|264
1723052100000|2024-08-07 17:35:00|57.12|56.72|57.17|56.77|57.19|56.79|57.05|56.65|195
1723052400000|2024-08-07 17:40:00|57.18|56.78|56.98|56.58|57.23|56.83|56.98|56.58|147
1723052700000|2024-08-07 17:45:00|56.99|56.59|56.85|56.45|57.1|56.7|56.85|56.45|168
1723053000000|2024-08-07 17:50:00|56.86|56.46|56.99|56.59|57.01|56.61|56.79|56.39|128
1723053300000|2024-08-07 17:55:00|57|56.6|57|56.6|57.07|56.67|56.92|56.52|102
1723053600000|2024-08-07 18:00:00|57.01|56.61|56.89|56.49|57.07|56.67|56.82|56.42|215
1723053900000|2024-08-07 18:05:00|56.9|56.5|56.88|56.48|56.96|56.56|56.74|56.34|243
1723054200000|2024-08-07 18:10:00|56.89|56.49|57.04|56.64|57.05|56.65|56.82|56.42|238
1723054500000|2024-08-07 18:15:00|57.05|56.65|56.91|56.51|57.17|56.77|56.77|56.37|276
1723054800000|2024-08-07 18:20:00|56.9|56.5|56.91|56.51|56.96|56.56|56.83|56.43|237
1723055100000|2024-08-07 18:25:00|56.92|56.52|56.8|56.4|57.05|56.65|56.78|56.38|239
1723055400000|2024-08-07 18:30:00|56.79|56.39|56.54|56.14|56.86|56.46|56.26|55.86|405
1723055700000|2024-08-07 18:35:00|56.53|56.13|56.62|56.22|56.69|56.29|56.43|56.03|366
1723056000000|2024-08-07 18:40:00|56.63|56.23|56.11|55.71|56.73|56.33|56|55.6|342
1723056300000|2024-08-07 18:45:00|56.12|55.72|55.92|55.52|56.18|55.78|55.81|55.41|239
1723056600000|2024-08-07 18:50:00|55.93|55.53|55.63|55.23|56.1|55.7|55.62|55.22|270
1723056900000|2024-08-07 18:55:00|55.64|55.24|55.85|55.45|55.88|55.48|55.57|55.17|257
1723057200000|2024-08-07 19:00:00|55.86|55.46|56.07|55.67|56.19|55.79|55.83|55.43|211
1723057500000|2024-08-07 19:05:00|56.06|55.66|56.14|55.74|56.31|55.91|56.01|55.61|236
1723057800000|2024-08-07 19:10:00|56.15|55.75|56.05|55.65|56.25|55.85|56|55.6|198
1723058100000|2024-08-07 19:15:00|56.06|55.66|56.1|55.7|56.14|55.74|55.99|55.59|146
1723058400000|2024-08-07 19:20:00|56.09|55.69|56.11|55.71|56.21|55.81|56.02|55.62|197
1723058700000|2024-08-07 19:25:00|56.1|55.7|56.05|55.65|56.13|55.73|56|55.6|153
1723059000000|2024-08-07 19:30:00|56.04|55.64|55.91|55.51|56.05|55.65|55.77|55.37|194
1723059300000|2024-08-07 19:35:00|55.9|55.5|56|55.6|56.13|55.73|55.84|55.44|186
1723059600000|2024-08-07 19:40:00|56.01|55.61|56.2|55.8|56.2|55.8|55.99|55.59|130
1723059900000|2024-08-07 19:45:00|56.21|55.81|56.29|55.89|56.29|55.89|56.14|55.74|116
1723060200000|2024-08-07 19:50:00|56.28|55.88|56.36|55.96|56.44|56.04|56.13|55.73|248
1723060500000|2024-08-07 19:55:00|56.35|55.95|56.55|56.15|56.58|56.18|56.29|55.89|318
1723060800000|2024-08-07 20:00:00|56.56|56.16|56.41|56.01|56.65|56.25|56.33|55.93|275
1723061100000|2024-08-07 20:05:00|56.42|56.02|56.45|56.05|56.52|56.12|56.37|55.97|156
1723061400000|2024-08-07 20:10:00|56.44|56.04|56.75|56.35|56.75|56.35|56.33|55.93|286
1723061700000|2024-08-07 20:15:00|56.72|56.32|56.94|56.54|56.96|56.56|56.66|56.26|340
1723062000000|2024-08-07 20:20:00|56.93|56.53|57.15|56.75|57.23|56.83|56.92|56.52|310
1723062300000|2024-08-07 20:25:00|57.14|56.74|57.35|56.95|57.4|57|57.07|56.67|358
1723062600000|2024-08-07 20:30:00|57.36|56.96|57.17|56.77|57.37|56.97|56.97|56.57|409
1723062900000|2024-08-07 20:35:00|57.16|56.76|56.84|56.44|57.18|56.78|56.78|56.38|338
1723063200000|2024-08-07 20:40:00|56.83|56.43|56.83|56.43|56.89|56.49|56.73|56.33|260
1723063500000|2024-08-07 20:45:00|56.84|56.44|56.63|56.23|56.87|56.47|56.62|56.22|232
1723063800000|2024-08-07 20:50:00|56.64|56.24|56.56|56.16|56.64|56.24|56.13|55.73|418
1723064100000|2024-08-07 20:55:00|56.57|56.17|56.92|56.52|56.92|56.52|56.52|56.12|333
1723064400000|2024-08-07 21:00:00|56.93|56.53|57.09|56.69|57.09|56.69|56.68|56.28|271
1723064700000|2024-08-07 21:05:00|57.08|56.68|56.95|56.55|57.12|56.72|56.95|56.55|261
1723065000000|2024-08-07 21:10:00|56.94|56.54|56.86|56.46|56.99|56.59|56.78|56.38|223
1723065300000|2024-08-07 21:15:00|56.85|56.45|56.94|56.54|56.99|56.59|56.73|56.33|206
1723065600000|2024-08-07 21:20:00|56.93|56.53|57.34|56.94|57.36|56.96|56.93|56.53|122
1723065900000|2024-08-07 21:25:00|57.33|56.93|56.86|56.46|57.46|57.06|56.81|56.41|141
1723066200000|2024-08-07 21:30:00|56.87|56.47|57.14|56.74|57.16|56.76|56.87|56.47|102
1723066500000|2024-08-07 21:35:00|57.15|56.75|57.06|56.66|57.2|56.8|57.05|56.65|68
1723066800000|2024-08-07 21:40:00|57.07|56.67|57.17|56.77|57.18|56.78|56.95|56.55|56
1723067100000|2024-08-07 21:45:00|57.18|56.78|56.94|56.54|57.18|56.78|56.84|56.44|80
1723067400000|2024-08-07 21:50:00|56.95|56.55|56.88|56.48|57.07|56.67|56.88|56.48|103
1723067700000|2024-08-07 21:55:00|56.87|56.47|56.8|56.4|57|56.6|56.76|56.36|172
1723068000000|2024-08-07 22:00:00|56.79|56.39|56.8|56.4|56.92|56.52|56.75|56.35|165
1723068300000|2024-08-07 22:05:00|56.81|56.41|56.69|56.29|56.9|56.5|56.66|56.26|162
1723068600000|2024-08-07 22:10:00|56.7|56.3|56.69|56.29|56.73|56.33|56.64|56.24|177
1723068900000|2024-08-07 22:15:00|56.68|56.28|56.21|55.81|56.7|56.3|56.21|55.81|264
1723069200000|2024-08-07 22:20:00|56.22|55.82|55.75|55.35|56.22|55.82|55.66|55.26|321
1723069500000|2024-08-07 22:25:00|55.74|55.34|55.93|55.53|56.02|55.62|55.66|55.26|209
1723069800000|2024-08-07 22:30:00|55.92|55.52|56.33|55.93|56.33|55.93|55.88|55.48|275
1723070100000|2024-08-07 22:35:00|56.34|55.94|56.24|55.84|56.45|56.05|56.16|55.76|291
1723070400000|2024-08-07 22:40:00|56.25|55.85|56.36|55.96|56.44|56.04|56.24|55.84|154
1723070700000|2024-08-07 22:45:00|56.35|55.95|56.44|56.04|56.48|56.08|56.33|55.93|182
1723071000000|2024-08-07 22:50:00|56.43|56.03|56.55|56.15|56.55|56.15|56.33|55.93|127
1723071300000|2024-08-07 22:55:00|56.54|56.14|56.6|56.2|56.69|56.29|56.53|56.13|92
1723071600000|2024-08-07 23:00:00|56.61|56.21|56.63|56.23|56.63|56.23|56.47|56.07|141
1723071900000|2024-08-07 23:05:00|56.64|56.24|56.65|56.25|56.73|56.33|56.56|56.16|150
1723072200000|2024-08-07 23:10:00|56.64|56.24|56.69|56.29|56.71|56.31|56.59|56.19|68
1723072500000|2024-08-07 23:15:00|56.68|56.28|56.75|56.35|56.75|56.35|56.62|56.22|76
1723072800000|2024-08-07 23:20:00|56.76|56.36|56.6|56.2|56.78|56.38|56.59|56.19|121
1723073100000|2024-08-07 23:25:00|56.59|56.19|56.51|56.11|56.6|56.2|56.45|56.05|176
1723073400000|2024-08-07 23:30:00|56.5|56.1|56.39|55.99|56.52|56.12|56.35|55.95|154
1723073700000|2024-08-07 23:35:00|56.4|56|56.17|55.77|56.41|56.01|56.15|55.75|129
1723074000000|2024-08-07 23:40:00|56.18|55.78|56.11|55.71|56.31|55.91|56.09|55.69|157
1723074300000|2024-08-07 23:45:00|56.1|55.7|56.27|55.87|56.31|55.91|56.06|55.66|158
1723074600000|2024-08-07 23:50:00|56.28|55.88|56.11|55.71|56.3|55.9|56.11|55.71|114
1723074900000|2024-08-07 23:55:00|56.12|55.72|56.2|55.8|56.2|55.8|56.07|55.67|106
1723075200000|2024-08-08 00:00:00|56.21|55.81|56.25|55.85|56.33|55.93|56.09|55.69|167
1723075500000|2024-08-08 00:05:00|56.26|55.86|56.29|55.89|56.48|56.08|56.23|55.83|180
1723075800000|2024-08-08 00:10:00|56.28|55.88|56.05|55.65|56.39|55.99|55.96|55.56|170
1723076100000|2024-08-08 00:15:00|56.04|55.64|56.06|55.66|56.3|55.9|56.02|55.62|256
1723076400000|2024-08-08 00:20:00|56.05|55.65|55.83|55.43|56.1|55.7|55.74|55.34|294
1723076700000|2024-08-08 00:25:00|55.84|55.44|55.64|55.24|55.88|55.48|55.63|55.23|178
1723077000000|2024-08-08 00:30:00|55.65|55.25|55.55|55.15|55.83|55.43|55.48|55.08|316
1723077300000|2024-08-08 00:35:00|55.54|55.14|55.41|55.01|55.73|55.33|55.39|54.99|352
1723077600000|2024-08-08 00:40:00|55.42|55.02|55.66|55.26|55.77|55.37|55.42|55.02|267
1723077900000|2024-08-08 00:45:00|55.65|55.25|56.02|55.62|56.03|55.63|55.57|55.17|292
1723078200000|2024-08-08 00:50:00|56.01|55.61|56.12|55.72|56.17|55.77|55.94|55.54|204
1723078500000|2024-08-08 00:55:00|56.13|55.73|56.2|55.8|56.21|55.81|56.05|55.65|208
1723078800000|2024-08-08 01:00:00|56.21|55.81|56.43|56.03|56.46|56.06|56.15|55.75|241
1723079100000|2024-08-08 01:05:00|56.44|56.04|56.42|56.02|56.47|56.07|56.32|55.92|203
1723079400000|2024-08-08 01:10:00|56.41|56.01|57.04|56.64|57.1|56.7|56.35|55.95|291
1723079700000|2024-08-08 01:15:00|57.03|56.63|56.91|56.51|57.08|56.68|56.74|56.34|444
1723080000000|2024-08-08 01:20:00|56.9|56.5|56.89|56.49|57.05|56.65|56.78|56.38|335
1723080300000|2024-08-08 01:25:00|56.9|56.5|56.63|56.23|56.92|56.52|56.6|56.2|266
1723080600000|2024-08-08 01:30:00|56.62|56.22|56.76|56.36|56.83|56.43|56.6|56.2|236
1723080900000|2024-08-08 01:35:00|56.75|56.35|56.98|56.58|57.03|56.63|56.69|56.29|236
1723081200000|2024-08-08 01:40:00|56.97|56.57|57.71|57.31|57.72|57.32|56.96|56.56|292
1723081500000|2024-08-08 01:45:00|57.7|57.3|57.72|57.32|57.86|57.46|57.49|57.09|516
1723081800000|2024-08-08 01:50:00|57.71|57.31|57.79|57.39|57.84|57.44|57.5|57.1|331
1723082100000|2024-08-08 01:55:00|57.78|57.38|57.71|57.31|57.83|57.43|57.63|57.23|233
1723082400000|2024-08-08 02:00:00|57.72|57.32|57.93|57.53|58|57.6|57.69|57.29|214
1723082700000|2024-08-08 02:05:00|57.92|57.52|57.97|57.57|58.05|57.65|57.87|57.47|199
1723083000000|2024-08-08 02:10:00|57.98|57.58|58.08|57.68|58.13|57.73|57.81|57.41|189
1723083300000|2024-08-08 02:15:00|58.07|57.67|58.17|57.77|58.3|57.9|58.05|57.65|280
1723083600000|2024-08-08 02:20:00|58.18|57.78|58.33|57.93|58.37|57.97|58.17|57.77|263
1723083900000|2024-08-08 02:25:00|58.32|57.92|58.38|57.98|58.38|57.98|58.16|57.76|215
1723084200000|2024-08-08 02:30:00|58.39|57.99|58.28|57.88|58.45|58.05|58.18|57.78|302
1723084500000|2024-08-08 02:35:00|58.27|57.87|58.42|58.02|58.46|58.06|58.2|57.8|210
1723084800000|2024-08-08 02:40:00|58.43|58.03|58.53|58.13|58.53|58.13|58.4|58|172
1723085100000|2024-08-08 02:45:00|58.54|58.14|58.6|58.2|58.69|58.29|58.48|58.08|142
1723085400000|2024-08-08 02:50:00|58.59|58.19|58.69|58.29|58.73|58.33|58.58|58.18|184
1723085700000|2024-08-08 02:55:00|58.7|58.3|58.6|58.2|58.7|58.3|58.54|58.14|134
1723086000000|2024-08-08 03:00:00|58.61|58.21|58.6|58.2|58.71|58.31|58.56|58.16|180
1723086300000|2024-08-08 03:05:00|58.61|58.21|58.48|58.08|58.68|58.28|58.47|58.07|134
1723086600000|2024-08-08 03:10:00|58.47|58.07|58.53|58.13|58.61|58.21|58.44|58.04|150
1723086900000|2024-08-08 03:15:00|58.54|58.14|58.56|58.16|58.69|58.29|58.46|58.06|171
1723087200000|2024-08-08 03:20:00|58.55|58.15|58.7|58.3|58.71|58.31|58.55|58.15|74
1723087500000|2024-08-08 03:25:00|58.71|58.31|58.74|58.34|58.79|58.39|58.66|58.26|143
1723087800000|2024-08-08 03:30:00|58.73|58.33|58.7|58.3|58.78|58.38|58.7|58.3|145
1723088100000|2024-08-08 03:35:00|58.69|58.29|58.6|58.2|58.72|58.32|58.6|58.2|184
1723088400000|2024-08-08 03:40:00|58.61|58.21|58.62|58.22|58.62|58.22|58.5|58.1|116
1723088700000|2024-08-08 03:45:00|58.61|58.21|58.54|58.14|58.64|58.24|58.52|58.12|57
1723089000000|2024-08-08 03:50:00|58.53|58.13|58.41|58.01|58.54|58.14|58.4|58|85
1723089300000|2024-08-08 03:55:00|58.4|58|58.18|57.78|58.41|58.01|58.17|57.77|94
1723089600000|2024-08-08 04:00:00|58.19|57.79|58.34|57.94|58.42|58.02|58.19|57.79|124
1723089900000|2024-08-08 04:05:00|58.33|57.93|58.27|57.87|58.34|57.94|58.11|57.71|161
1723090200000|2024-08-08 04:10:00|58.28|57.88|58.45|58.05|58.52|58.12|58.27|57.87|180
1723090500000|2024-08-08 04:15:00|58.46|58.06|58.51|58.11|58.57|58.17|58.46|58.06|137
1723090800000|2024-08-08 04:20:00|58.52|58.12|58.57|58.17|58.7|58.3|58.5|58.1|100
1723091100000|2024-08-08 04:25:00|58.58|58.18|58.39|57.99|58.58|58.18|58.35|57.95|135
1723091400000|2024-08-08 04:30:00|58.4|58|58.39|57.99|58.44|58.04|58.23|57.83|122
1723091700000|2024-08-08 04:35:00|58.38|57.98|58.27|57.87|58.39|57.99|58.21|57.81|84
1723092000000|2024-08-08 04:40:00|58.26|57.86|58.11|57.71|58.26|57.86|58.11|57.71|106
1723092300000|2024-08-08 04:45:00|58.12|57.72|58.27|57.87|58.31|57.91|58.11|57.71|107
1723092600000|2024-08-08 04:50:00|58.28|57.88|58.09|57.69|58.29|57.89|58.06|57.66|134
1723092900000|2024-08-08 04:55:00|58.08|57.68|58.01|57.61|58.1|57.7|57.96|57.56|97
1723093200000|2024-08-08 05:00:00|58.02|57.62|58.15|57.75|58.22|57.82|58|57.6|103
1723093500000|2024-08-08 05:05:00|58.16|57.76|58.26|57.86|58.32|57.92|58.16|57.76|76
1723093800000|2024-08-08 05:10:00|58.27|57.87|58.13|57.73|58.3|57.9|58.05|57.65|115
1723094100000|2024-08-08 05:15:00|58.14|57.74|58.34|57.94|58.34|57.94|58.13|57.73|106
1723094400000|2024-08-08 05:20:00|58.35|57.95|58.36|57.96|58.37|57.97|58.26|57.86|68
1723094700000|2024-08-08 05:25:00|58.35|57.95|58.31|57.91|58.36|57.96|58.3|57.9|56
1723095000000|2024-08-08 05:30:00|58.33|57.93|58.18|57.78|58.43|58.03|58.17|57.77|137
1723095300000|2024-08-08 05:35:00|58.19|57.79|58.34|57.94|58.34|57.94|58.17|57.77|151
1723095600000|2024-08-08 05:40:00|58.33|57.93|58.46|58.06|58.49|58.09|58.28|57.88|114
1723095900000|2024-08-08 05:45:00|58.47|58.07|58.4|58|58.54|58.14|58.37|57.97|128
1723096200000|2024-08-08 05:50:00|58.41|58.01|58.31|57.91|58.47|58.07|58.3|57.9|160
1723096500000|2024-08-08 05:55:00|58.32|57.92|58.37|57.97|58.43|58.03|58.31|57.91|145
1723096800000|2024-08-08 06:00:00|58.38|57.98|58.32|57.92|58.46|58.06|58.18|57.78|220
1723097100000|2024-08-08 06:05:00|58.33|57.93|58.46|58.06|58.47|58.07|58.28|57.88|163
1723097400000|2024-08-08 06:10:00|58.45|58.05|58.61|58.21|58.61|58.21|58.44|58.04|142
1723097700000|2024-08-08 06:15:00|58.6|58.2|58.7|58.3|58.75|58.35|58.58|58.18|151
1723098000000|2024-08-08 06:20:00|58.69|58.29|58.55|58.15|58.7|58.3|58.52|58.12|101
1723098300000|2024-08-08 06:25:00|58.56|58.16|58.56|58.16|58.58|58.18|58.5|58.1|89
1723098600000|2024-08-08 06:30:00|58.57|58.17|58.64|58.24|58.68|58.28|58.54|58.14|132
1723098900000|2024-08-08 06:35:00|58.65|58.25|58.68|58.28|58.69|58.29|58.56|58.16|117
1723099200000|2024-08-08 06:40:00|58.69|58.29|58.7|58.3|58.73|58.33|58.66|58.26|79
1723099500000|2024-08-08 06:45:00|58.69|58.29|58.68|58.28|58.71|58.31|58.59|58.19|143
1723099800000|2024-08-08 06:50:00|58.67|58.27|58.65|58.25|58.69|58.29|58.62|58.22|85
1723100100000|2024-08-08 06:55:00|58.66|58.26|58.63|58.23|58.71|58.31|58.61|58.21|119
1723100400000|2024-08-08 07:00:00|58.62|58.22|58.56|58.16|58.65|58.25|58.5|58.1|98
1723100700000|2024-08-08 07:05:00|58.55|58.15|58.64|58.24|58.68|58.28|58.44|58.04|69
1723101000000|2024-08-08 07:10:00|58.63|58.23|58.66|58.26|58.68|58.28|58.57|58.17|50
1723101300000|2024-08-08 07:15:00|58.68|58.28|58.79|58.39|58.8|58.4|58.63|58.23|55
1723101600000|2024-08-08 07:20:00|58.78|58.38|58.67|58.27|58.81|58.41|58.67|58.27|108
1723101900000|2024-08-08 07:25:00|58.66|58.26|58.66|58.26|58.67|58.27|58.62|58.22|79
1723102200000|2024-08-08 07:30:00|58.65|58.25|58.5|58.1|58.66|58.26|58.45|58.05|216
1723102500000|2024-08-08 07:35:00|58.51|58.11|58.53|58.13|58.59|58.19|58.45|58.05|131
1723102800000|2024-08-08 07:40:00|58.52|58.12|58.53|58.13|58.66|58.26|58.52|58.12|184
1723103100000|2024-08-08 07:45:00|58.52|58.12|58.52|58.12|58.58|58.18|58.44|58.04|196
1723103400000|2024-08-08 07:50:00|58.53|58.13|58.4|58|58.56|58.16|58.39|57.99|158
1723103700000|2024-08-08 07:55:00|58.41|58.01|58.34|57.94|58.49|58.09|58.33|57.93|132
1723104000000|2024-08-08 08:00:00|58.35|57.95|58.29|57.89|58.42|58.02|58.28|57.88|153
1723104300000|2024-08-08 08:05:00|58.28|57.88|58.32|57.92|58.34|57.94|58.21|57.81|117
1723104600000|2024-08-08 08:10:00|58.31|57.91|58.28|57.88|58.31|57.91|58.21|57.81|107
1723104900000|2024-08-08 08:15:00|58.29|57.89|58.36|57.96|58.43|58.03|58.28|57.88|115
1723105200000|2024-08-08 08:20:00|58.35|57.95|58.44|58.04|58.47|58.07|58.35|57.95|80
1723105500000|2024-08-08 08:25:00|58.43|58.03|58.32|57.92|58.51|58.11|58.32|57.92|68
1723105800000|2024-08-08 08:30:00|58.33|57.93|58.28|57.88|58.39|57.99|58.28|57.88|92
1723106100000|2024-08-08 08:35:00|58.27|57.87|58.24|57.84|58.28|57.88|58.22|57.82|68
1723106400000|2024-08-08 08:40:00|58.25|57.85|58.31|57.91|58.31|57.91|58.24|57.84|44
1723106700000|2024-08-08 08:45:00|58.3|57.9|58.27|57.87|58.3|57.9|58.21|57.81|54
1723107000000|2024-08-08 08:50:00|58.28|57.88|58.22|57.82|58.31|57.91|58.22|57.82|40
1723107300000|2024-08-08 08:55:00|58.23|57.83|58.22|57.82|58.26|57.86|58.19|57.79|46
1723107600000|2024-08-08 09:00:00|58.23|57.83|58.05|57.65|58.23|57.83|58.05|57.65|106
1723107900000|2024-08-08 09:05:00|58.06|57.66|57.94|57.54|58.1|57.7|57.94|57.54|130
1723108200000|2024-08-08 09:10:00|57.95|57.55|58|57.6|58.08|57.68|57.91|57.51|127
1723108500000|2024-08-08 09:15:00|57.99|57.59|58.04|57.64|58.08|57.68|57.98|57.58|101
1723108800000|2024-08-08 09:20:00|58.03|57.63|58.04|57.64|58.06|57.66|57.97|57.57|36
1723109100000|2024-08-08 09:25:00|58.05|57.65|58.11|57.71|58.11|57.71|58.05|57.65|25
1723109400000|2024-08-08 09:30:00|58.12|57.72|58.1|57.7|58.13|57.73|58.07|57.67|52
1723109700000|2024-08-08 09:35:00|58.09|57.69|58.02|57.62|58.12|57.72|58.02|57.62|54
1723110000000|2024-08-08 09:40:00|58.03|57.63|58.02|57.62|58.11|57.71|58|57.6|111
1723110300000|2024-08-08 09:45:00|58.01|57.61|58.14|57.74|58.17|57.77|58.01|57.61|63
1723110600000|2024-08-08 09:50:00|58.15|57.75|58.1|57.7|58.28|57.88|58.1|57.7|106
1723110900000|2024-08-08 09:55:00|58.11|57.71|58.06|57.66|58.18|57.78|58.03|57.63|124
1723111200000|2024-08-08 10:00:00|58.07|57.67|57.9|57.5|58.12|57.72|57.89|57.49|159
1723111500000|2024-08-08 10:05:00|57.91|57.51|58.04|57.64|58.08|57.68|57.91|57.51|117
1723111800000|2024-08-08 10:10:00|58.03|57.63|58.1|57.7|58.13|57.73|58.01|57.61|112
1723112100000|2024-08-08 10:15:00|58.11|57.71|58.18|57.78|58.2|57.8|58.07|57.67|60
1723112400000|2024-08-08 10:20:00|58.19|57.79|58.24|57.84|58.28|57.88|58.18|57.78|40
1723112700000|2024-08-08 10:25:00|58.23|57.83|58.28|57.88|58.29|57.89|58.23|57.83|70
1723113000000|2024-08-08 10:30:00|58.27|57.87|58.18|57.78|58.28|57.88|58.17|57.77|62
1723113300000|2024-08-08 10:35:00|58.19|57.79|58.17|57.77|58.21|57.81|58.14|57.74|49
1723113600000|2024-08-08 10:40:00|58.18|57.78|58.31|57.91|58.31|57.91|58.18|57.78|86
1723113900000|2024-08-08 10:45:00|58.3|57.9|58.19|57.79|58.31|57.91|58.14|57.74|112
1723114200000|2024-08-08 10:50:00|58.18|57.78|58.25|57.85|58.27|57.87|58.18|57.78|62
1723114500000|2024-08-08 10:55:00|58.24|57.84|58.18|57.78|58.25|57.85|58.18|57.78|30
1723114800000|2024-08-08 11:00:00|58.17|57.77|58.17|57.77|58.18|57.78|58.08|57.68|71
1723115100000|2024-08-08 11:05:00|58.18|57.78|58.17|57.77|58.21|57.81|58.11|57.71|90
1723115400000|2024-08-08 11:10:00|58.18|57.78|58.26|57.86|58.26|57.86|58.17|57.77|50
1723115700000|2024-08-08 11:15:00|58.25|57.85|58.21|57.81|58.27|57.87|58.14|57.74|103
1723116000000|2024-08-08 11:20:00|58.2|57.8|58.14|57.74|58.23|57.83|58.13|57.73|97
1723116300000|2024-08-08 11:25:00|58.15|57.75|58.21|57.81|58.24|57.84|58.14|57.74|106
1723116600000|2024-08-08 11:30:00|58.22|57.82|58.24|57.84|58.24|57.84|58.16|57.76|79
1723116900000|2024-08-08 11:35:00|58.25|57.85|58.13|57.73|58.31|57.91|58.13|57.73|63
1723117200000|2024-08-08 11:40:00|58.12|57.72|58.14|57.74|58.17|57.77|58.07|57.67|61
1723117500000|2024-08-08 11:45:00|58.15|57.75|58.32|57.92|58.35|57.95|58.13|57.73|89
1723117800000|2024-08-08 11:50:00|58.31|57.91|58.23|57.83|58.34|57.94|58.17|57.77|128
1723118100000|2024-08-08 11:55:00|58.24|57.84|58.21|57.81|58.3|57.9|58.21|57.81|71
1723118400000|2024-08-08 12:00:00|58.2|57.8|58.19|57.79|58.28|57.88|58.18|57.78|77
1723118700000|2024-08-08 12:05:00|58.2|57.8|58.14|57.74|58.22|57.82|58.09|57.69|72
1723119000000|2024-08-08 12:10:00|58.13|57.73|58.14|57.74|58.14|57.74|58.07|57.67|26
1723119300000|2024-08-08 12:15:00|58.13|57.73|58.13|57.73|58.18|57.78|58.1|57.7|51
1723119600000|2024-08-08 12:20:00|58.14|57.74|58.19|57.79|58.2|57.8|58.12|57.72|113
1723119900000|2024-08-08 12:25:00|58.2|57.8|58.27|57.87|58.28|57.88|58.19|57.79|62
1723120200000|2024-08-08 12:30:00|58.28|57.88|59.43|59.03|59.45|59.05|58.28|57.88|524
1723120500000|2024-08-08 12:35:00|59.42|59.02|59.19|58.79|59.47|59.07|59.1|58.7|420
1723120800000|2024-08-08 12:40:00|59.21|58.81|58.93|58.53|59.3|58.9|58.61|58.21|387
1723121100000|2024-08-08 12:45:00|58.92|58.52|58.77|58.37|59.08|58.68|58.69|58.29|329
1723121400000|2024-08-08 12:50:00|58.78|58.38|58.72|58.32|58.9|58.5|58.7|58.3|287
1723121700000|2024-08-08 12:55:00|58.71|58.31|58.74|58.34|58.82|58.42|58.71|58.31|202
1723122000000|2024-08-08 13:00:00|58.75|58.35|58.8|58.4|58.82|58.42|58.62|58.22|358
1723122300000|2024-08-08 13:05:00|58.81|58.41|58.67|58.27|58.83|58.43|58.62|58.22|237
1723122600000|2024-08-08 13:10:00|58.68|58.28|58.72|58.32|58.82|58.42|58.63|58.23|245
1723122900000|2024-08-08 13:15:00|58.73|58.33|59.02|58.62|59.09|58.69|58.68|58.28|240
1723123200000|2024-08-08 13:20:00|59.03|58.63|58.79|58.39|59.03|58.63|58.66|58.26|264
1723123500000|2024-08-08 13:25:00|58.78|58.38|58.77|58.37|58.87|58.47|58.69|58.29|279
1723123800000|2024-08-08 13:30:00|58.76|58.36|58.57|58.17|58.81|58.41|58.35|57.95|441
1723124100000|2024-08-08 13:35:00|58.58|58.18|58.56|58.16|58.73|58.33|58.46|58.06|493
1723124400000|2024-08-08 13:40:00|58.55|58.15|58.49|58.09|58.61|58.21|58.41|58.01|394
1723124700000|2024-08-08 13:45:00|58.48|58.08|58.05|57.65|58.6|58.2|57.89|57.49|442
1723125000000|2024-08-08 13:50:00|58.06|57.66|58.22|57.82|58.22|57.82|57.75|57.35|447
1723125300000|2024-08-08 13:55:00|58.21|57.81|58.27|57.87|58.28|57.88|58.14|57.74|298
1723125600000|2024-08-08 14:00:00|58.28|57.88|58.47|58.07|58.52|58.12|58.19|57.79|302
1723125900000|2024-08-08 14:05:00|58.48|58.08|58.55|58.15|58.57|58.17|58.42|58.02|302
1723126200000|2024-08-08 14:10:00|58.54|58.14|58.63|58.23|58.63|58.23|58.45|58.05|297
1723126500000|2024-08-08 14:15:00|58.62|58.22|58.66|58.26|58.88|58.48|58.6|58.2|391
1723126800000|2024-08-08 14:20:00|58.67|58.27|58.73|58.33|58.77|58.37|58.58|58.18|320
1723127100000|2024-08-08 14:25:00|58.74|58.34|58.99|58.59|59.1|58.7|58.71|58.31|269
1723127400000|2024-08-08 14:30:00|58.98|58.58|59.12|58.72|59.15|58.75|58.89|58.49|242
1723127700000|2024-08-08 14:35:00|59.1|58.7|59.05|58.65|59.23|58.83|59|58.6|313
1723128000000|2024-08-08 14:40:00|59.06|58.66|58.88|58.48|59.08|58.68|58.83|58.43|280
1723128300000|2024-08-08 14:45:00|58.89|58.49|59.21|58.81|59.26|58.86|58.82|58.42|280
1723128600000|2024-08-08 14:50:00|59.2|58.8|59.18|58.78|59.24|58.84|59.02|58.62|330
1723128900000|2024-08-08 14:55:00|59.19|58.79|59.26|58.86|59.32|58.92|59.14|58.74|283
1723129200000|2024-08-08 15:00:00|59.27|58.87|59.26|58.86|59.28|58.88|59.14|58.74|321
1723129500000|2024-08-08 15:05:00|59.27|58.87|59.37|58.97|59.53|59.13|59.26|58.86|408
1723129800000|2024-08-08 15:10:00|59.38|58.98|59.2|58.8|59.4|59|59.07|58.67|368
1723130100000|2024-08-08 15:15:00|59.21|58.81|59.12|58.72|59.21|58.81|59.04|58.64|314
1723130400000|2024-08-08 15:20:00|59.13|58.73|59.26|58.86|59.29|58.89|59.11|58.71|230
1723130700000|2024-08-08 15:25:00|59.27|58.87|59.23|58.83|59.3|58.9|59.22|58.82|174
1723131000000|2024-08-08 15:30:00|59.22|58.82|59.3|58.9|59.37|58.97|59.22|58.82|194
1723131300000|2024-08-08 15:35:00|59.29|58.89|59.39|58.99|59.53|59.13|59.29|58.89|293
1723131600000|2024-08-08 15:40:00|59.37|58.97|59.43|59.03|59.47|59.07|59.35|58.95|302
1723131900000|2024-08-08 15:45:00|59.42|59.02|59.57|59.17|59.61|59.21|59.37|58.97|251
1723132200000|2024-08-08 15:50:00|59.58|59.18|59.68|59.28|59.71|59.31|59.56|59.16|256
1723132500000|2024-08-08 15:55:00|59.69|59.29|59.67|59.27|59.73|59.33|59.64|59.24|185
1723132800000|2024-08-08 16:00:00|59.68|59.28|59.82|59.42|60.08|59.68|59.62|59.22|271
1723133100000|2024-08-08 16:05:00|59.81|59.41|59.89|59.49|60.02|59.62|59.59|59.19|558
1723133400000|2024-08-08 16:10:00|59.9|59.5|60.19|59.79|60.28|59.88|59.87|59.47|501
1723133700000|2024-08-08 16:15:00|60.2|59.8|60.16|59.76|60.29|59.89|60.11|59.71|334
1723134000000|2024-08-08 16:20:00|60.15|59.75|60.35|59.95|60.36|59.96|60.14|59.74|275
1723134300000|2024-08-08 16:25:00|60.36|59.96|60.33|59.93|60.42|60.02|60.24|59.84|309
1723134600000|2024-08-08 16:30:00|60.34|59.94|60.38|59.98|60.43|60.03|60.19|59.79|328
1723134900000|2024-08-08 16:35:00|60.37|59.97|60.35|59.95|60.37|59.97|60.22|59.82|292
1723135200000|2024-08-08 16:40:00|60.36|59.96|60.41|60.01|60.44|60.04|60.35|59.95|147
1723135500000|2024-08-08 16:45:00|60.4|60|60.47|60.07|60.53|60.13|60.34|59.94|235
1723135800000|2024-08-08 16:50:00|60.48|60.08|60.54|60.14|60.58|60.18|60.29|59.89|188
1723136100000|2024-08-08 16:55:00|60.53|60.13|60.51|60.11|60.62|60.22|60.49|60.09|144
1723136400000|2024-08-08 17:00:00|60.52|60.12|60.44|60.04|60.64|60.24|60.33|59.93|279
1723136700000|2024-08-08 17:05:00|60.43|60.03|60.44|60.04|60.45|60.05|60.34|59.94|236
1723137000000|2024-08-08 17:10:00|60.43|60.03|60.7|60.3|60.82|60.42|60.43|60.03|265
1723137300000|2024-08-08 17:15:00|60.71|60.31|60.71|60.31|60.75|60.35|60.6|60.2|167
1723137600000|2024-08-08 17:20:00|60.7|60.3|60.75|60.35|60.76|60.36|60.65|60.25|77
1723137900000|2024-08-08 17:25:00|60.74|60.34|60.88|60.48|60.91|60.51|60.74|60.34|111
1723138200000|2024-08-08 17:30:00|60.87|60.47|60.75|60.35|60.91|60.51|60.7|60.3|197
1723138500000|2024-08-08 17:35:00|60.76|60.36|60.52|60.12|60.76|60.36|60.45|60.05|159
1723138800000|2024-08-08 17:40:00|60.51|60.11|60.51|60.11|60.59|60.19|60.5|60.1|134
1723139100000|2024-08-08 17:45:00|60.52|60.12|60.43|60.03|60.52|60.12|60.41|60.01|99
1723139400000|2024-08-08 17:50:00|60.42|60.02|60.39|59.99|60.42|60.02|60.33|59.93|81
1723139700000|2024-08-08 17:55:00|60.4|60|60.25|59.85|60.4|60|60.19|59.79|68
1723140000000|2024-08-08 18:00:00|60.24|59.84|60.38|59.98|60.38|59.98|60.17|59.77|110
1723140300000|2024-08-08 18:05:00|60.39|59.99|60.36|59.96|60.45|60.05|60.31|59.91|134
1723140600000|2024-08-08 18:10:00|60.37|59.97|60.34|59.94|60.39|59.99|60.27|59.87|60
1723140900000|2024-08-08 18:15:00|60.33|59.93|60.34|59.94|60.37|59.97|60.24|59.84|96
1723141200000|2024-08-08 18:20:00|60.33|59.93|60.4|60|60.45|60.05|60.3|59.9|102
1723141500000|2024-08-08 18:25:00|60.41|60.01|60.36|59.96|60.42|60.02|60.25|59.85|107
1723141800000|2024-08-08 18:30:00|60.37|59.97|60.32|59.92|60.41|60.01|60.31|59.91|76
1723142100000|2024-08-08 18:35:00|60.31|59.91|60.24|59.84|60.34|59.94|60.24|59.84|103
1723142400000|2024-08-08 18:40:00|60.23|59.83|60.25|59.85|60.28|59.88|60.21|59.81|104
1723142700000|2024-08-08 18:45:00|60.24|59.84|60.23|59.83|60.26|59.86|60.22|59.82|24
1723143000000|2024-08-08 18:50:00|60.24|59.84|60.18|59.78|60.24|59.84|60.18|59.78|11
1723143300000|2024-08-08 18:55:00|60.16|59.76|60.15|59.75|60.17|59.77|60.06|59.66|87
1723143600000|2024-08-08 19:00:00|60.14|59.74|60.13|59.73|60.2|59.8|60.09|59.69|133
1723143900000|2024-08-08 19:05:00|60.12|59.72|60.37|59.97|60.43|60.03|60.11|59.71|111
1723144200000|2024-08-08 19:10:00|60.38|59.98|60.39|59.99|60.44|60.04|60.34|59.94|83
1723144500000|2024-08-08 19:15:00|60.37|59.97|60.34|59.94|60.44|60.04|60.33|59.93|93
1723144800000|2024-08-08 19:20:00|60.36|59.96|60.32|59.92|60.4|60|60.32|59.92|56
1723145100000|2024-08-08 19:25:00|60.33|59.93|60.24|59.84|60.35|59.95|60.19|59.79|113
1723145400000|2024-08-08 19:30:00|60.23|59.83|60.09|59.69|60.24|59.84|60.05|59.65|156
1723145700000|2024-08-08 19:35:00|60.1|59.7|60.08|59.68|60.11|59.71|60.07|59.67|150
1723146000000|2024-08-08 19:40:00|60.09|59.69|60.07|59.67|60.13|59.73|60.07|59.67|111
1723146300000|2024-08-08 19:45:00|60.06|59.66|60.09|59.69|60.11|59.71|60.06|59.66|168
1723146600000|2024-08-08 19:50:00|60.07|59.67|60.09|59.69|60.12|59.72|60.06|59.66|73
1723146900000|2024-08-08 19:55:00|60.06|59.66|60.03|59.63|60.06|59.66|59.95|59.55|33
1723147200000|2024-08-08 20:00:00|60.04|59.64|60.07|59.67|60.11|59.71|59.95|59.55|167
1723147500000|2024-08-08 20:05:00|60.08|59.68|60.14|59.74|60.14|59.74|60.01|59.61|141
1723147800000|2024-08-08 20:10:00|60.15|59.75|60.18|59.78|60.27|59.87|60.15|59.75|156
1723148100000|2024-08-08 20:15:00|60.19|59.79|60.2|59.8|60.24|59.84|60.15|59.75|93
1723148400000|2024-08-08 20:20:00|60.21|59.81|60.24|59.84|60.26|59.86|60.19|59.79|98
1723148700000|2024-08-08 20:25:00|60.23|59.83|60.21|59.81|60.24|59.84|60.19|59.79|125
1723149000000|2024-08-08 20:30:00|60.22|59.82|60.21|59.81|60.23|59.83|60.16|59.76|116
1723149300000|2024-08-08 20:35:00|60.19|59.79|60.18|59.78|60.2|59.8|60.14|59.74|115
1723149600000|2024-08-08 20:40:00|60.19|59.79|60.2|59.8|60.2|59.8|60.16|59.76|112
1723149900000|2024-08-08 20:45:00|60.19|59.79|60.1|59.7|60.21|59.81|60.09|59.69|90
1723150200000|2024-08-08 20:50:00|60.08|59.68|60.09|59.69|60.13|59.73|60.07|59.67|100
1723150500000|2024-08-08 20:55:00|60.1|59.7|60.06|59.66|60.11|59.71|60.06|59.66|40
1723150800000|2024-08-08 21:00:00|60.07|59.67|60.1|59.7|60.12|59.72|60.07|59.67|34
1723151100000|2024-08-08 21:05:00|60.09|59.69|60.2|59.8|60.21|59.81|60.09|59.69|28
1723151400000|2024-08-08 21:10:00|60.21|59.81|60.31|59.91|60.33|59.93|60.2|59.8|32
1723151700000|2024-08-08 21:15:00|60.3|59.9|60.29|59.89|60.3|59.9|60.23|59.83|34
1723152000000|2024-08-08 21:20:00|60.28|59.88|60.21|59.81|60.29|59.89|60.21|59.81|17
1723152300000|2024-08-08 21:25:00|60.2|59.8|60.19|59.79|60.26|59.86|60.18|59.78|52
1723152600000|2024-08-08 21:30:00|60.2|59.8|60.36|59.96|60.37|59.97|60.18|59.78|36
1723152900000|2024-08-08 21:35:00|60.37|59.97|60.37|59.97|60.38|59.98|60.34|59.94|33
1723153200000|2024-08-08 21:40:00|60.36|59.96|60.74|60.34|60.8|60.4|60.36|59.96|125
1723153500000|2024-08-08 21:45:00|60.75|60.35|60.93|60.53|60.94|60.54|60.75|60.35|98
1723153800000|2024-08-08 21:50:00|60.92|60.52|61.01|60.61|61.07|60.67|60.92|60.52|98
1723154100000|2024-08-08 21:55:00|61|60.6|61.4|61|61.48|61.08|60.9|60.5|181
1723154400000|2024-08-08 22:00:00|61.42|61.02|61.23|60.83|61.45|61.05|61.07|60.67|394
1723154700000|2024-08-08 22:05:00|61.24|60.84|61.27|60.87|61.3|60.9|61.04|60.64|301
1723155000000|2024-08-08 22:10:00|61.26|60.86|61.19|60.79|61.4|61|61.17|60.77|273
1723155300000|2024-08-08 22:15:00|61.18|60.78|61.14|60.74|61.21|60.81|61.05|60.65|237
1723155600000|2024-08-08 22:20:00|61.15|60.75|61.25|60.85|61.31|60.91|61.06|60.66|275
1723155900000|2024-08-08 22:25:00|61.24|60.84|61.06|60.66|61.31|60.91|61.03|60.63|247
1723156200000|2024-08-08 22:30:00|61.08|60.68|61.28|60.88|61.38|60.98|61.03|60.63|249
1723156500000|2024-08-08 22:35:00|61.27|60.87|61.21|60.81|61.32|60.92|61|60.6|278
1723156800000|2024-08-08 22:40:00|61.2|60.8|61.17|60.77|61.3|60.9|61.15|60.75|221
1723157100000|2024-08-08 22:45:00|61.16|60.76|61.48|61.08|61.51|61.11|61.15|60.75|237
1723157400000|2024-08-08 22:50:00|61.47|61.07|61.76|61.36|61.82|61.42|61.47|61.07|399
1723157700000|2024-08-08 22:55:00|61.75|61.35|61.88|61.48|62.21|61.81|61.71|61.31|489
1723158000000|2024-08-08 23:00:00|61.89|61.49|61.62|61.22|62.1|61.7|61.58|61.18|415
1723158300000|2024-08-08 23:05:00|61.61|61.21|61.74|61.34|61.78|61.38|61.48|61.08|328
1723158600000|2024-08-08 23:10:00|61.73|61.33|61.78|61.38|61.9|61.5|61.69|61.29|271
1723158900000|2024-08-08 23:15:00|61.79|61.39|61.86|61.46|61.9|61.5|61.71|61.31|238
1723159200000|2024-08-08 23:20:00|61.87|61.47|61.7|61.3|61.91|61.51|61.68|61.28|204
1723159500000|2024-08-08 23:25:00|61.71|61.31|61.6|61.2|61.72|61.32|61.44|61.04|150
1723159800000|2024-08-08 23:30:00|61.61|61.21|61.58|61.18|61.61|61.21|61.42|61.02|226
1723160100000|2024-08-08 23:35:00|61.57|61.17|61.73|61.33|61.77|61.37|61.5|61.1|172
1723160400000|2024-08-08 23:40:00|61.74|61.34|61.62|61.22|61.8|61.4|61.61|61.21|144
1723160700000|2024-08-08 23:45:00|61.63|61.23|61.47|61.07|61.63|61.23|61.44|61.04|176
1723161000000|2024-08-08 23:50:00|61.48|61.08|61.46|61.06|61.51|61.11|61.43|61.03|96
1723161300000|2024-08-08 23:55:00|61.47|61.07|61.39|60.99|61.49|61.09|61.3|60.9|127
1723161600000|2024-08-09 00:00:00|61.37|60.97|61.35|60.95|61.42|61.02|61.21|60.81|225
1723161900000|2024-08-09 00:05:00|61.34|60.94|61.17|60.77|61.41|61.01|61.16|60.76|238
1723162200000|2024-08-09 00:10:00|61.18|60.78|61.18|60.78|61.22|60.82|61.06|60.66|226
1723162500000|2024-08-09 00:15:00|61.17|60.77|61.3|60.9|61.37|60.97|61.12|60.72|208
1723162800000|2024-08-09 00:20:00|61.29|60.89|61.25|60.85|61.35|60.95|61.23|60.83|251
1723163100000|2024-08-09 00:25:00|61.26|60.86|61.27|60.87|61.32|60.92|61.16|60.76|273
1723163400000|2024-08-09 00:30:00|61.26|60.86|61.38|60.98|61.44|61.04|61.24|60.84|263
1723163700000|2024-08-09 00:35:00|61.39|60.99|61.3|60.9|61.39|60.99|61.24|60.84|244
1723164000000|2024-08-09 00:40:00|61.31|60.91|61.25|60.85|61.36|60.96|61.14|60.74|172
1723164300000|2024-08-09 00:45:00|61.26|60.86|61.34|60.94|61.34|60.94|61.17|60.77|246
1723164600000|2024-08-09 00:50:00|61.33|60.93|61.18|60.78|61.34|60.94|61.1|60.7|142
1723164900000|2024-08-09 00:55:00|61.17|60.77|61.07|60.67|61.18|60.78|60.8|60.4|279
1723165200000|2024-08-09 01:00:00|61.08|60.68|60.76|60.36|61.09|60.69|60.76|60.36|270
1723165500000|2024-08-09 01:05:00|60.77|60.37|60.97|60.57|60.97|60.57|60.75|60.35|282
1723165800000|2024-08-09 01:10:00|60.95|60.55|61.08|60.68|61.1|60.7|60.92|60.52|190
1723166100000|2024-08-09 01:15:00|61.09|60.69|60.93|60.53|61.13|60.73|60.9|60.5|170
1723166400000|2024-08-09 01:20:00|60.94|60.54|60.95|60.55|61|60.6|60.84|60.44|187
1723166700000|2024-08-09 01:25:00|60.94|60.54|61|60.6|61.04|60.64|60.94|60.54|115
1723167000000|2024-08-09 01:30:00|61.01|60.61|60.89|60.49|61.04|60.64|60.84|60.44|158
1723167300000|2024-08-09 01:35:00|60.88|60.48|61.04|60.64|61.07|60.67|60.88|60.48|103
1723167600000|2024-08-09 01:40:00|61.03|60.63|60.97|60.57|61.08|60.68|60.94|60.54|96
1723167900000|2024-08-09 01:45:00|60.98|60.58|60.97|60.57|61.07|60.67|60.95|60.55|108
1723168200000|2024-08-09 01:50:00|60.96|60.56|61.01|60.61|61.03|60.63|60.96|60.56|72
1723168500000|2024-08-09 01:55:00|61.02|60.62|61.02|60.62|61.07|60.67|61|60.6|44
1723168800000|2024-08-09 02:00:00|61.03|60.63|60.95|60.55|61.04|60.64|60.85|60.45|63
1723169100000|2024-08-09 02:05:00|60.94|60.54|61.06|60.66|61.09|60.69|60.94|60.54|96
1723169400000|2024-08-09 02:10:00|61.05|60.65|61.04|60.64|61.11|60.71|60.99|60.59|58
1723169700000|2024-08-09 02:15:00|61.03|60.63|61.02|60.62|61.07|60.67|60.94|60.54|85
1723170000000|2024-08-09 02:20:00|61.01|60.61|61|60.6|61.04|60.64|60.98|60.58|44
1723170300000|2024-08-09 02:25:00|60.99|60.59|61.02|60.62|61.06|60.66|60.98|60.58|33
1723170600000|2024-08-09 02:30:00|61.03|60.63|61.08|60.68|61.12|60.72|61.02|60.62|57
1723170900000|2024-08-09 02:35:00|61.07|60.67|61.11|60.71|61.16|60.76|61.06|60.66|49
1723171200000|2024-08-09 02:40:00|61.12|60.72|61.18|60.78|61.21|60.81|61.12|60.72|26
1723171500000|2024-08-09 02:45:00|61.19|60.79|61.28|60.88|61.29|60.89|61.18|60.78|59
1723171800000|2024-08-09 02:50:00|61.27|60.87|61.13|60.73|61.33|60.93|61.13|60.73|81
1723172100000|2024-08-09 02:55:00|61.12|60.72|61.03|60.63|61.12|60.72|61.03|60.63|28
1723172400000|2024-08-09 03:00:00|61.04|60.64|61.16|60.76|61.2|60.8|60.99|60.59|61
1723172700000|2024-08-09 03:05:00|61.15|60.75|61.23|60.83|61.23|60.83|61.15|60.75|34
1723173000000|2024-08-09 03:10:00|61.22|60.82|61.19|60.79|61.23|60.83|61.18|60.78|21
1723173300000|2024-08-09 03:15:00|61.2|60.8|61.25|60.85|61.27|60.87|61.15|60.75|63
1723173600000|2024-08-09 03:20:00|61.26|60.86|61.2|60.8|61.33|60.93|61.18|60.78|77
1723173900000|2024-08-09 03:25:00|61.21|60.81|61.14|60.74|61.21|60.81|61.14|60.74|26
1723174200000|2024-08-09 03:30:00|61.13|60.73|60.99|60.59|61.16|60.76|60.98|60.58|79
1723174500000|2024-08-09 03:35:00|60.98|60.58|60.88|60.48|60.98|60.58|60.85|60.45|65
1723174800000|2024-08-09 03:40:00|60.89|60.49|60.86|60.46|60.91|60.51|60.86|60.46|32
1723175100000|2024-08-09 03:45:00|60.85|60.45|60.89|60.49|60.95|60.55|60.85|60.45|50
1723175400000|2024-08-09 03:50:00|60.88|60.48|60.97|60.57|60.97|60.57|60.86|60.46|58
1723175700000|2024-08-09 03:55:00|60.96|60.56|60.98|60.58|60.99|60.59|60.94|60.54|20
1723176000000|2024-08-09 04:00:00|60.97|60.57|60.82|60.42|60.97|60.57|60.79|60.39|74
1723176300000|2024-08-09 04:05:00|60.83|60.43|60.88|60.48|60.9|60.5|60.79|60.39|81
1723176600000|2024-08-09 04:10:00|60.87|60.47|60.77|60.37|60.94|60.54|60.77|60.37|48
1723176900000|2024-08-09 04:15:00|60.76|60.36|60.88|60.48|60.93|60.53|60.69|60.29|96
1723177200000|2024-08-09 04:20:00|60.87|60.47|60.78|60.38|60.87|60.47|60.76|60.36|53
1723177500000|2024-08-09 04:25:00|60.77|60.37|60.61|60.21|60.79|60.39|60.6|60.2|117
1723177800000|2024-08-09 04:30:00|60.62|60.22|60.71|60.31|60.75|60.35|60.56|60.16|68
1723178100000|2024-08-09 04:35:00|60.72|60.32|60.62|60.22|60.78|60.38|60.6|60.2|46
1723178400000|2024-08-09 04:40:00|60.61|60.21|60.58|60.18|60.63|60.23|60.46|60.06|85
1723178700000|2024-08-09 04:45:00|60.59|60.19|60.43|60.03|60.6|60.2|60.37|59.97|126
1723179000000|2024-08-09 04:50:00|60.42|60.02|60.33|59.93|60.44|60.04|60.26|59.86|92
1723179300000|2024-08-09 04:55:00|60.32|59.92|60.18|59.78|60.34|59.94|60.17|59.77|117
1723179600000|2024-08-09 05:00:00|60.19|59.79|60.02|59.62|60.3|59.9|60.02|59.62|167
1723179900000|2024-08-09 05:05:00|60.03|59.63|60.29|59.89|60.34|59.94|60.01|59.61|169
1723180200000|2024-08-09 05:10:00|60.28|59.88|60.38|59.98|60.43|60.03|60.28|59.88|152
1723180500000|2024-08-09 05:15:00|60.37|59.97|60.5|60.1|60.5|60.1|60.36|59.96|127
1723180800000|2024-08-09 05:20:00|60.49|60.09|60.43|60.03|60.49|60.09|60.39|59.99|118
1723181100000|2024-08-09 05:25:00|60.42|60.02|60.41|60.01|60.42|60.02|60.32|59.92|90
1723181400000|2024-08-09 05:30:00|60.42|60.02|60.53|60.13|60.55|60.15|60.4|60|63
1723181700000|2024-08-09 05:35:00|60.52|60.12|60.5|60.1|60.54|60.14|60.43|60.03|56
1723182000000|2024-08-09 05:40:00|60.49|60.09|60.51|60.11|60.53|60.13|60.46|60.06|59
1723182300000|2024-08-09 05:45:00|60.52|60.12|60.53|60.13|60.53|60.13|60.49|60.09|45
1723182600000|2024-08-09 05:50:00|60.54|60.14|60.52|60.12|60.54|60.14|60.43|60.03|50
1723182900000|2024-08-09 05:55:00|60.53|60.13|60.62|60.22|60.65|60.25|60.51|60.11|26
1723183200000|2024-08-09 06:00:00|60.63|60.23|60.58|60.18|60.68|60.28|60.56|60.16|106
1723183500000|2024-08-09 06:05:00|60.57|60.17|60.62|60.22|60.63|60.23|60.56|60.16|77
1723183800000|2024-08-09 06:10:00|60.63|60.23|60.66|60.26|60.69|60.29|60.63|60.23|22
1723184100000|2024-08-09 06:15:00|60.65|60.25|60.72|60.32|60.72|60.32|60.63|60.23|59
1723184400000|2024-08-09 06:20:00|60.73|60.33|60.73|60.33|60.77|60.37|60.68|60.28|39
1723184700000|2024-08-09 06:25:00|60.72|60.32|60.64|60.24|60.73|60.33|60.63|60.23|49
1723185000000|2024-08-09 06:30:00|60.65|60.25|60.76|60.36|60.77|60.37|60.65|60.25|72
1723185300000|2024-08-09 06:35:00|60.77|60.37|60.95|60.55|60.95|60.55|60.76|60.36|98
1723185600000|2024-08-09 06:40:00|60.94|60.54|60.96|60.56|60.96|60.56|60.84|60.44|78
1723185900000|2024-08-09 06:45:00|60.95|60.55|60.84|60.44|60.95|60.55|60.8|60.4|111
1723186200000|2024-08-09 06:50:00|60.85|60.45|60.73|60.33|60.85|60.45|60.72|60.32|65
1723186500000|2024-08-09 06:55:00|60.72|60.32|60.75|60.35|60.78|60.38|60.72|60.32|52
1723186800000|2024-08-09 07:00:00|60.76|60.36|60.81|60.41|60.84|60.44|60.71|60.31|83
1723187100000|2024-08-09 07:05:00|60.82|60.42|60.84|60.44|60.87|60.47|60.79|60.39|161
1723187400000|2024-08-09 07:10:00|60.83|60.43|60.86|60.46|60.9|60.5|60.83|60.43|158
1723187700000|2024-08-09 07:15:00|60.85|60.45|61|60.6|61|60.6|60.85|60.45|101
1723188000000|2024-08-09 07:20:00|60.99|60.59|60.93|60.53|61.01|60.61|60.92|60.52|143
1723188300000|2024-08-09 07:25:00|60.92|60.52|60.92|60.52|60.93|60.53|60.83|60.43|85
1723188600000|2024-08-09 07:30:00|60.93|60.53|60.92|60.52|60.96|60.56|60.86|60.46|100
1723188900000|2024-08-09 07:35:00|60.91|60.51|60.81|60.41|60.92|60.52|60.81|60.41|122
1723189200000|2024-08-09 07:40:00|60.82|60.42|60.77|60.37|60.83|60.43|60.73|60.33|97
1723189500000|2024-08-09 07:45:00|60.78|60.38|60.86|60.46|60.86|60.46|60.74|60.34|78
1723189800000|2024-08-09 07:50:00|60.85|60.45|60.76|60.36|60.85|60.45|60.76|60.36|49
1723190100000|2024-08-09 07:55:00|60.75|60.35|60.87|60.47|60.87|60.47|60.75|60.35|60
1723190400000|2024-08-09 08:00:00|60.88|60.48|60.8|60.4|60.88|60.48|60.75|60.35|81
1723190700000|2024-08-09 08:05:00|60.79|60.39|60.76|60.36|60.8|60.4|60.72|60.32|60
1723191000000|2024-08-09 08:10:00|60.77|60.37|60.73|60.33|60.78|60.38|60.68|60.28|55
1723191300000|2024-08-09 08:15:00|60.72|60.32|60.86|60.46|60.88|60.48|60.69|60.29|92
1723191600000|2024-08-09 08:20:00|60.87|60.47|60.91|60.51|60.93|60.53|60.86|60.46|80
1723191900000|2024-08-09 08:25:00|60.92|60.52|60.89|60.49|60.93|60.53|60.79|60.39|111
1723192200000|2024-08-09 08:30:00|60.9|60.5|60.9|60.5|60.99|60.59|60.9|60.5|55
1723192500000|2024-08-09 08:35:00|60.89|60.49|60.89|60.49|60.96|60.56|60.87|60.47|68
1723192800000|2024-08-09 08:40:00|60.88|60.48|60.97|60.57|60.97|60.57|60.86|60.46|42
1723193100000|2024-08-09 08:45:00|60.98|60.58|61.03|60.63|61.04|60.64|60.97|60.57|73
1723193400000|2024-08-09 08:50:00|61.02|60.62|61.02|60.62|61.06|60.66|61.01|60.61|29
1723193700000|2024-08-09 08:55:00|61.03|60.63|61.03|60.63|61.05|60.65|61.02|60.62|19
1723194000000|2024-08-09 09:00:00|61.04|60.64|61.03|60.63|61.06|60.66|61.03|60.63|22
1723194300000|2024-08-09 09:05:00|61.04|60.64|61.04|60.64|61.07|60.67|61.03|60.63|74
1723194600000|2024-08-09 09:10:00|61.03|60.63|60.95|60.55|61.07|60.67|60.94|60.54|36
1723194900000|2024-08-09 09:15:00|60.94|60.54|60.91|60.51|60.98|60.58|60.91|60.51|30
1723195200000|2024-08-09 09:20:00|60.9|60.5|60.73|60.33|60.9|60.5|60.73|60.33|127
1723195500000|2024-08-09 09:25:00|60.74|60.34|60.78|60.38|60.91|60.51|60.74|60.34|134
1723195800000|2024-08-09 09:30:00|60.79|60.39|60.6|60.2|60.8|60.4|60.6|60.2|100
1723196100000|2024-08-09 09:35:00|60.61|60.21|60.44|60.04|60.66|60.26|60.44|60.04|111
1723196400000|2024-08-09 09:40:00|60.43|60.03|60.45|60.05|60.5|60.1|60.42|60.02|60
1723196700000|2024-08-09 09:45:00|60.46|60.06|60.51|60.11|60.57|60.17|60.46|60.06|62
1723197000000|2024-08-09 09:50:00|60.49|60.09|60.47|60.07|60.55|60.15|60.46|60.06|62
1723197300000|2024-08-09 09:55:00|60.48|60.08|60.46|60.06|60.49|60.09|60.38|59.98|76
1723197600000|2024-08-09 10:00:00|60.47|60.07|60.42|60.02|60.48|60.08|60.36|59.96|128
1723197900000|2024-08-09 10:05:00|60.41|60.01|60.49|60.09|60.5|60.1|60.4|60|55
1723198200000|2024-08-09 10:10:00|60.5|60.1|60.55|60.15|60.55|60.15|60.48|60.08|53
1723198500000|2024-08-09 10:15:00|60.56|60.16|60.44|60.04|60.61|60.21|60.44|60.04|45
1723198800000|2024-08-09 10:20:00|60.43|60.03|60.28|59.88|60.43|60.03|60.01|59.61|373
1723199100000|2024-08-09 10:25:00|60.29|59.89|60.58|60.18|60.58|60.18|60.29|59.89|291
1723199400000|2024-08-09 10:30:00|60.57|60.17|60.57|60.17|60.71|60.31|60.46|60.06|267
1723199700000|2024-08-09 10:35:00|60.58|60.18|60.53|60.13|60.58|60.18|60.41|60.01|188
1723200000000|2024-08-09 10:40:00|60.54|60.14|60.41|60.01|60.54|60.14|60.32|59.92|202
1723200300000|2024-08-09 10:45:00|60.4|60|60.4|60|60.5|60.1|60.36|59.96|188
1723200600000|2024-08-09 10:50:00|60.41|60.01|60.55|60.15|60.55|60.15|60.4|60|193
1723200900000|2024-08-09 10:55:00|60.54|60.14|60.58|60.18|60.62|60.22|60.53|60.13|90
1723201200000|2024-08-09 11:00:00|60.59|60.19|60.53|60.13|60.59|60.19|60.48|60.08|109
1723201500000|2024-08-09 11:05:00|60.52|60.12|60.48|60.08|60.54|60.14|60.48|60.08|105
1723201800000|2024-08-09 11:10:00|60.47|60.07|60.46|60.06|60.51|60.11|60.46|60.06|75
1723202100000|2024-08-09 11:15:00|60.45|60.05|60.45|60.05|60.51|60.11|60.39|59.99|137
1723202400000|2024-08-09 11:20:00|60.44|60.04|60.63|60.23|60.7|60.3|60.43|60.03|107
1723202700000|2024-08-09 11:25:00|60.62|60.22|60.44|60.04|60.64|60.24|60.39|59.99|169
1723203000000|2024-08-09 11:30:00|60.43|60.03|60.53|60.13|60.54|60.14|60.36|59.96|156
1723203300000|2024-08-09 11:35:00|60.54|60.14|60.61|60.21|60.62|60.22|60.5|60.1|147
1723203600000|2024-08-09 11:40:00|60.62|60.22|60.61|60.21|60.66|60.26|60.59|60.19|48
1723203900000|2024-08-09 11:45:00|60.6|60.2|60.68|60.28|60.76|60.36|60.59|60.19|90
1723204200000|2024-08-09 11:50:00|60.69|60.29|60.68|60.28|60.74|60.34|60.63|60.23|66
1723204500000|2024-08-09 11:55:00|60.69|60.29|60.65|60.25|60.7|60.3|60.64|60.24|21
1723204800000|2024-08-09 12:00:00|60.64|60.24|60.48|60.08|60.65|60.25|60.48|60.08|128
1723205100000|2024-08-09 12:05:00|60.49|60.09|60.53|60.13|60.6|60.2|60.44|60.04|89
1723205400000|2024-08-09 12:10:00|60.52|60.12|60.45|60.05|60.57|60.17|60.45|60.05|68
1723205700000|2024-08-09 12:15:00|60.44|60.04|60.61|60.21|60.67|60.27|60.44|60.04|106
1723206000000|2024-08-09 12:20:00|60.62|60.22|60.38|59.98|60.62|60.22|60.35|59.95|177
1723206300000|2024-08-09 12:25:00|60.37|59.97|60.33|59.93|60.44|60.04|60.29|59.89|169
1723206600000|2024-08-09 12:30:00|60.34|59.94|60.3|59.9|60.39|59.99|60.26|59.86|143
1723206900000|2024-08-09 12:35:00|60.29|59.89|60.34|59.94|60.37|59.97|60.13|59.73|239
1723207200000|2024-08-09 12:40:00|60.33|59.93|60.36|59.96|60.39|59.99|60.28|59.88|127
1723207500000|2024-08-09 12:45:00|60.35|59.95|60.32|59.92|60.44|60.04|60.32|59.92|158
1723207800000|2024-08-09 12:50:00|60.31|59.91|60.35|59.95|60.42|60.02|60.19|59.79|192
1723208100000|2024-08-09 12:55:00|60.34|59.94|60.56|60.16|60.57|60.17|60.34|59.94|149
1723208400000|2024-08-09 13:00:00|60.55|60.15|60.52|60.12|60.55|60.15|60.43|60.03|145
1723208700000|2024-08-09 13:05:00|60.53|60.13|60.6|60.2|60.65|60.25|60.52|60.12|122
1723209000000|2024-08-09 13:10:00|60.59|60.19|60.33|59.93|60.6|60.2|60.31|59.91|109
1723209300000|2024-08-09 13:15:00|60.32|59.92|60.33|59.93|60.35|59.95|60.2|59.8|237
1723209600000|2024-08-09 13:20:00|60.34|59.94|60.19|59.79|60.35|59.95|60.18|59.78|257
1723209900000|2024-08-09 13:25:00|60.21|59.81|60.38|59.98|60.39|59.99|60.2|59.8|198
1723210200000|2024-08-09 13:30:00|60.39|59.99|60.08|59.68|60.43|60.03|60.05|59.65|253
1723210500000|2024-08-09 13:35:00|60.09|59.69|59.96|59.56|60.09|59.69|59.74|59.34|410
1723210800000|2024-08-09 13:40:00|59.95|59.55|59.94|59.54|60.11|59.71|59.82|59.42|334
1723211100000|2024-08-09 13:45:00|59.95|59.55|60.19|59.79|60.19|59.79|59.93|59.53|282
1723211400000|2024-08-09 13:50:00|60.2|59.8|60.38|59.98|60.4|60|60.17|59.77|299
1723211700000|2024-08-09 13:55:00|60.39|59.99|60.49|60.09|60.53|60.13|60.39|59.99|234
1723212000000|2024-08-09 14:00:00|60.5|60.1|61.15|60.75|61.17|60.77|60.46|60.06|330
1723212300000|2024-08-09 14:05:00|61.16|60.76|60.79|60.39|61.29|60.89|60.63|60.23|405
1723212600000|2024-08-09 14:10:00|60.8|60.4|61.01|60.61|61.16|60.76|60.79|60.39|350
1723212900000|2024-08-09 14:15:00|61|60.6|60.66|60.26|61.02|60.62|60.66|60.26|357
1723213200000|2024-08-09 14:20:00|60.67|60.27|60.51|60.11|60.73|60.33|60.43|60.03|324
1723213500000|2024-08-09 14:25:00|60.5|60.1|60.37|59.97|60.71|60.31|60.37|59.97|259
1723213800000|2024-08-09 14:30:00|60.38|59.98|59.88|59.48|60.47|60.07|59.8|59.4|430
1723214100000|2024-08-09 14:35:00|59.89|59.49|59.9|59.5|59.92|59.52|59.54|59.14|423
1723214400000|2024-08-09 14:40:00|59.89|59.49|60|59.6|60.05|59.65|59.84|59.44|367
1723214700000|2024-08-09 14:45:00|59.99|59.59|60.35|59.95|60.4|60|59.98|59.58|248
1723215000000|2024-08-09 14:50:00|60.34|59.94|60.52|60.12|60.56|60.16|60.25|59.85|280
1723215300000|2024-08-09 14:55:00|60.53|60.13|60.43|60.03|60.64|60.24|60.41|60.01|203
1723215600000|2024-08-09 15:00:00|60.42|60.02|60.63|60.23|60.63|60.23|60.38|59.98|251
1723215900000|2024-08-09 15:05:00|60.62|60.22|60.49|60.09|60.63|60.23|60.46|60.06|214
1723216200000|2024-08-09 15:10:00|60.5|60.1|60.35|59.95|60.51|60.11|60.24|59.84|278
1723216500000|2024-08-09 15:15:00|60.36|59.96|60.42|60.02|60.57|60.17|60.35|59.95|181
1723216800000|2024-08-09 15:20:00|60.43|60.03|60.43|60.03|60.47|60.07|60.3|59.9|184
1723217100000|2024-08-09 15:25:00|60.42|60.02|60.23|59.83|60.47|60.07|60.23|59.83|144
1723217400000|2024-08-09 15:30:00|60.24|59.84|60.35|59.95|60.36|59.96|60.22|59.82|127
1723217700000|2024-08-09 15:35:00|60.36|59.96|60.03|59.63|60.37|59.97|59.94|59.54|214
1723218000000|2024-08-09 15:40:00|60.02|59.62|60.03|59.63|60.1|59.7|59.95|59.55|182
1723218300000|2024-08-09 15:45:00|60.04|59.64|60.02|59.62|60.11|59.71|59.99|59.59|132
1723218600000|2024-08-09 15:50:00|60.01|59.61|60.01|59.61|60.05|59.65|59.91|59.51|144
1723218900000|2024-08-09 15:55:00|60.02|59.62|59.9|59.5|60.06|59.66|59.88|59.48|96
1723219200000|2024-08-09 16:00:00|59.91|59.51|59.87|59.47|60|59.6|59.74|59.34|169
1723219500000|2024-08-09 16:05:00|59.88|59.48|60.04|59.64|60.07|59.67|59.87|59.47|135
1723219800000|2024-08-09 16:10:00|60.03|59.63|60.09|59.69|60.14|59.74|60|59.6|96
1723220100000|2024-08-09 16:15:00|60.1|59.7|60.22|59.82|60.28|59.88|60.09|59.69|106
1723220400000|2024-08-09 16:20:00|60.21|59.81|60.12|59.72|60.41|60.01|60.11|59.71|186
1723220700000|2024-08-09 16:25:00|60.14|59.74|60.48|60.08|60.48|60.08|60.14|59.74|101
1723221000000|2024-08-09 16:30:00|60.47|60.07|60.32|59.92|60.53|60.13|60.31|59.91|98
1723221300000|2024-08-09 16:35:00|60.33|59.93|60.43|60.03|60.48|60.08|60.27|59.87|116
1723221600000|2024-08-09 16:40:00|60.44|60.04|60.39|59.99|60.44|60.04|60.34|59.94|106
1723221900000|2024-08-09 16:45:00|60.38|59.98|60.45|60.05|60.46|60.06|60.23|59.83|131
1723222200000|2024-08-09 16:50:00|60.44|60.04|60.59|60.19|60.59|60.19|60.44|60.04|149
1723222500000|2024-08-09 16:55:00|60.58|60.18|60.58|60.18|60.63|60.23|60.56|60.16|33
1723222800000|2024-08-09 17:00:00|60.57|60.17|60.5|60.1|60.59|60.19|60.48|60.08|62
1723223100000|2024-08-09 17:05:00|60.51|60.11|60.52|60.12|60.53|60.13|60.44|60.04|91
1723223400000|2024-08-09 17:10:00|60.53|60.13|60.62|60.22|60.64|60.24|60.51|60.11|48
1723223700000|2024-08-09 17:15:00|60.63|60.23|60.51|60.11|60.72|60.32|60.51|60.11|180
1723224000000|2024-08-09 17:20:00|60.52|60.12|60.35|59.95|60.53|60.13|60.32|59.92|148
1723224300000|2024-08-09 17:25:00|60.34|59.94|60.32|59.92|60.4|60|60.29|59.89|46
1723224600000|2024-08-09 17:30:00|60.34|59.94|60.47|60.07|60.5|60.1|60.33|59.93|65
1723224900000|2024-08-09 17:35:00|60.48|60.08|60.55|60.15|60.56|60.16|60.45|60.05|62
1723225200000|2024-08-09 17:40:00|60.56|60.16|60.56|60.16|60.61|60.21|60.52|60.12|50
1723225500000|2024-08-09 17:45:00|60.55|60.15|60.51|60.11|60.55|60.15|60.45|60.05|48
1723225800000|2024-08-09 17:50:00|60.5|60.1|60.41|60.01|60.56|60.16|60.38|59.98|88
1723226100000|2024-08-09 17:55:00|60.42|60.02|60.37|59.97|60.48|60.08|60.37|59.97|61
1723226400000|2024-08-09 18:00:00|60.38|59.98|60.45|60.05|60.48|60.08|60.34|59.94|84
1723226700000|2024-08-09 18:05:00|60.44|60.04|60.49|60.09|60.5|60.1|60.41|60.01|56
1723227000000|2024-08-09 18:10:00|60.48|60.08|60.36|59.96|60.48|60.08|60.31|59.91|55
1723227300000|2024-08-09 18:15:00|60.35|59.95|60.27|59.87|60.4|60|60.22|59.82|67
1723227600000|2024-08-09 18:20:00|60.28|59.88|60.09|59.69|60.29|59.89|60.08|59.68|67
1723227900000|2024-08-09 18:25:00|60.1|59.7|60.31|59.91|60.35|59.95|60.09|59.69|79
1723228200000|2024-08-09 18:30:00|60.3|59.9|60.27|59.87|60.41|60.01|60.27|59.87|136
1723228500000|2024-08-09 18:35:00|60.28|59.88|60.25|59.85|60.34|59.94|60.19|59.79|122
1723228800000|2024-08-09 18:40:00|60.24|59.84|60.19|59.79|60.31|59.91|60.18|59.78|74
1723229100000|2024-08-09 18:45:00|60.2|59.8|60.24|59.84|60.33|59.93|60.2|59.8|51
1723229400000|2024-08-09 18:50:00|60.25|59.85|60.28|59.88|60.34|59.94|60.2|59.8|73
1723229700000|2024-08-09 18:55:00|60.3|59.9|60.33|59.93|60.33|59.93|60.24|59.84|50
1723230000000|2024-08-09 19:00:00|60.32|59.92|60.25|59.85|60.32|59.92|60.18|59.78|56
1723230300000|2024-08-09 19:05:00|60.24|59.84|60.13|59.73|60.24|59.84|60.11|59.71|53
1723230600000|2024-08-09 19:10:00|60.12|59.72|60.23|59.83|60.25|59.85|60.08|59.68|54
1723230900000|2024-08-09 19:15:00|60.22|59.82|60.27|59.87|60.31|59.91|60.22|59.82|35
1723231200000|2024-08-09 19:20:00|60.26|59.86|60.18|59.78|60.26|59.86|60.13|59.73|42
1723231500000|2024-08-09 19:25:00|60.17|59.77|60.24|59.84|60.26|59.86|60.17|59.77|35
1723231800000|2024-08-09 19:30:00|60.23|59.83|60.25|59.85|60.28|59.88|60.2|59.8|24
1723232100000|2024-08-09 19:35:00|60.26|59.86|60.37|59.97|60.38|59.98|60.26|59.86|45
1723232400000|2024-08-09 19:40:00|60.38|59.98|60.26|59.86|60.39|59.99|60.21|59.81|49
1723232700000|2024-08-09 19:45:00|60.27|59.87|60.34|59.94|60.36|59.96|60.27|59.87|58
1723233000000|2024-08-09 19:50:00|60.33|59.93|60.26|59.86|60.36|59.96|60.24|59.84|84
1723233300000|2024-08-09 19:55:00|60.25|59.85|60.28|59.88|60.36|59.96|60.23|59.83|56
1723233600000|2024-08-09 20:00:00|60.29|59.89|60.21|59.81|60.34|59.94|60.2|59.8|48
1723233900000|2024-08-09 20:05:00|60.22|59.82|60.25|59.85|60.25|59.85|60.22|59.82|36
1723234200000|2024-08-09 20:10:00|60.26|59.86|60.27|59.87|60.31|59.91|60.24|59.84|56
1723234500000|2024-08-09 20:15:00|60.28|59.88|60.36|59.96|60.5|60.1|60.25|59.85|102
1723234800000|2024-08-09 20:20:00|60.35|59.95|60.22|59.82|60.37|59.97|60.21|59.81|74
1723235100000|2024-08-09 20:25:00|60.23|59.83|60.23|59.83|60.28|59.88|60.21|59.81|53
1723235400000|2024-08-09 20:30:00|60.22|59.82|60.38|59.98|60.43|60.03|60.22|59.82|111
1723235700000|2024-08-09 20:35:00|60.37|59.97|60.31|59.91|60.42|60.02|60.29|59.89|110
1723236000000|2024-08-09 20:40:00|60.3|59.9|60.21|59.81|60.34|59.94|60.19|59.79|79
1723236300000|2024-08-09 20:45:00|60.22|59.82|60.18|59.78|60.24|59.84|60.17|59.77|67
1723236600000|2024-08-09 20:50:00|60.17|59.77|60.33|59.93|60.34|59.94|60.17|59.77|55
1723236900000|2024-08-09 20:55:00|60.34|59.94|60.25|59.85|60.38|59.98|60.24|59.84|77
1723273200000|2024-08-10 07:00:00|60.82|60.42|60.83|60.43|60.86|60.46|60.78|60.38|47
1723273500000|2024-08-10 07:05:00|60.84|60.44|60.8|60.4|60.85|60.45|60.8|60.4|35
1723273800000|2024-08-10 07:10:00|60.79|60.39|60.85|60.45|60.86|60.46|60.79|60.39|45
1723274100000|2024-08-10 07:15:00|60.86|60.46|60.83|60.43|60.86|60.46|60.81|60.41|22
1723274400000|2024-08-10 07:20:00|60.82|60.42|60.86|60.46|60.9|60.5|60.82|60.42|71
1723274700000|2024-08-10 07:25:00|60.85|60.45|60.84|60.44|60.86|60.46|60.82|60.42|27
1723275000000|2024-08-10 07:30:00|60.85|60.45|60.78|60.38|60.85|60.45|60.76|60.36|74
1723275300000|2024-08-10 07:35:00|60.77|60.37|60.88|60.48|60.88|60.48|60.77|60.37|38
1723275600000|2024-08-10 07:40:00|60.89|60.49|60.89|60.49|60.89|60.49|60.83|60.43|64
1723275900000|2024-08-10 07:45:00|60.9|60.5|60.94|60.54|60.96|60.56|60.87|60.47|69
1723276200000|2024-08-10 07:50:00|60.93|60.53|60.98|60.58|60.99|60.59|60.92|60.52|79
1723276500000|2024-08-10 07:55:00|60.97|60.57|61|60.6|61.01|60.61|60.96|60.56|32
1723276800000|2024-08-10 08:00:00|61.01|60.61|61.03|60.63|61.08|60.68|61|60.6|49
1723277100000|2024-08-10 08:05:00|61.04|60.64|60.97|60.57|61.04|60.64|60.97|60.57|75
1723277400000|2024-08-10 08:10:00|60.96|60.56|60.98|60.58|60.98|60.58|60.95|60.55|67
1723277700000|2024-08-10 08:15:00|60.97|60.57|60.9|60.5|60.98|60.58|60.89|60.49|56
1723278000000|2024-08-10 08:20:00|60.89|60.49|60.92|60.52|60.97|60.57|60.89|60.49|34
1723278300000|2024-08-10 08:25:00|60.91|60.51|60.99|60.59|61|60.6|60.91|60.51|19
1723278600000|2024-08-10 08:30:00|61|60.6|60.99|60.59|61.03|60.63|60.99|60.59|41
1723278900000|2024-08-10 08:35:00|61|60.6|61.02|60.62|61.02|60.62|60.99|60.59|15
1723279200000|2024-08-10 08:40:00|61.01|60.61|61.02|60.62|61.02|60.62|61.01|60.61|8
1723279500000|2024-08-10 08:45:00|61.09|60.69|61.1|60.7|61.15|60.75|61.09|60.69|32
1723279800000|2024-08-10 08:50:00|61.11|60.71|61.13|60.73|61.18|60.78|61.11|60.71|42
1723280100000|2024-08-10 08:55:00|61.14|60.74|61.19|60.79|61.19|60.79|61.14|60.74|28
1723280400000|2024-08-10 09:00:00|61.2|60.8|61.23|60.83|61.24|60.84|61.2|60.8|34
1723280700000|2024-08-10 09:05:00|61.22|60.82|61.2|60.8|61.23|60.83|61.19|60.79|15
1723281000000|2024-08-10 09:10:00|61.21|60.81|61.16|60.76|61.21|60.81|61.13|60.73|60
1723281300000|2024-08-10 09:15:00|61.15|60.75|61.14|60.74|61.16|60.76|61.14|60.74|30
1723281600000|2024-08-10 09:20:00|61.15|60.75|61.11|60.71|61.15|60.75|61.09|60.69|32
1723281900000|2024-08-10 09:25:00|61.1|60.7|61.13|60.73|61.14|60.74|61.1|60.7|56
1723282200000|2024-08-10 09:30:00|61.14|60.74|61.14|60.74|61.2|60.8|61.12|60.72|62
1723282500000|2024-08-10 09:35:00|61.15|60.75|61.21|60.81|61.23|60.83|61.15|60.75|46
1723282800000|2024-08-10 09:40:00|61.22|60.82|61.08|60.68|61.22|60.82|61.07|60.67|39
1723283100000|2024-08-10 09:45:00|61.07|60.67|61.13|60.73|61.13|60.73|61.07|60.67|29
1723283400000|2024-08-10 09:50:00|61.14|60.74|61.05|60.65|61.17|60.77|61.03|60.63|59
1723283700000|2024-08-10 09:55:00|61.04|60.64|60.97|60.57|61.06|60.66|60.97|60.57|50
1723284000000|2024-08-10 10:00:00|60.98|60.58|60.97|60.57|61.05|60.65|60.93|60.53|60
1723284300000|2024-08-10 10:05:00|60.98|60.58|61.06|60.66|61.06|60.66|60.96|60.56|43
1723284600000|2024-08-10 10:10:00|61.07|60.67|61.08|60.68|61.08|60.68|61.06|60.66|10
1723284900000|2024-08-10 10:15:00|61.09|60.69|61.08|60.68|61.13|60.73|61.08|60.68|48
1723285200000|2024-08-10 10:20:00|61.07|60.67|60.94|60.54|61.08|60.68|60.94|60.54|64
1723285500000|2024-08-10 10:25:00|60.93|60.53|60.98|60.58|60.99|60.59|60.88|60.48|103
1723285800000|2024-08-10 10:30:00|60.97|60.57|60.96|60.56|61.01|60.61|60.96|60.56|52
1723286100000|2024-08-10 10:35:00|60.97|60.57|61.03|60.63|61.03|60.63|60.96|60.56|23
1723286400000|2024-08-10 10:40:00|61.04|60.64|61.06|60.66|61.07|60.67|61.03|60.63|23
1723286700000|2024-08-10 10:45:00|61.07|60.67|61.09|60.69|61.1|60.7|61.07|60.67|35
1723287000000|2024-08-10 10:50:00|61.08|60.68|61.13|60.73|61.14|60.74|61.08|60.68|10
1723287300000|2024-08-10 10:55:00|61.12|60.72|61.1|60.7|61.13|60.73|61.08|60.68|21
1723287600000|2024-08-10 11:00:00|61.11|60.71|61.15|60.75|61.18|60.78|61.11|60.71|25
1723287900000|2024-08-10 11:05:00|61.14|60.74|61.22|60.82|61.23|60.83|61.14|60.74|29
1723288200000|2024-08-10 11:10:00|61.21|60.81|61.22|60.82|61.23|60.83|61.21|60.81|12
1723288500000|2024-08-10 11:15:00|61.23|60.83|61.24|60.84|61.25|60.85|61.22|60.82|36
1723288800000|2024-08-10 11:20:00|61.23|60.83|61.22|60.82|61.24|60.84|61.22|60.82|30
1723289100000|2024-08-10 11:25:00|61.21|60.81|61.17|60.77|61.21|60.81|61.16|60.76|33
1723289400000|2024-08-10 11:30:00|61.18|60.78|61.24|60.84|61.25|60.85|61.18|60.78|49
1723289700000|2024-08-10 11:35:00|61.23|60.83|61.26|60.86|61.28|60.88|61.22|60.82|29
1723290000000|2024-08-10 11:40:00|61.27|60.87|61.31|60.91|61.33|60.93|61.25|60.85|39
1723290300000|2024-08-10 11:45:00|61.3|60.9|61.31|60.91|61.33|60.93|61.29|60.89|18
1723290600000|2024-08-10 11:50:00|61.3|60.9|61.34|60.94|61.35|60.95|61.3|60.9|25
1723290900000|2024-08-10 11:55:00|61.35|60.95|61.47|61.07|61.47|61.07|61.35|60.95|41
1723291200000|2024-08-10 12:00:00|61.46|61.06|61.56|61.16|61.6|61.2|61.45|61.05|42
1723291500000|2024-08-10 12:05:00|61.54|61.14|61.52|61.12|61.56|61.16|61.51|61.11|27
1723291800000|2024-08-10 12:10:00|61.51|61.11|61.48|61.08|61.52|61.12|61.47|61.07|28
1723292100000|2024-08-10 12:15:00|61.47|61.07|61.42|61.02|61.47|61.07|61.4|61|47
1723292400000|2024-08-10 12:20:00|61.41|61.01|61.53|61.13|61.53|61.13|61.39|60.99|35
1723292700000|2024-08-10 12:25:00|61.52|61.12|61.61|61.21|61.62|61.22|61.52|61.12|21
1723293000000|2024-08-10 12:30:00|61.62|61.22|61.68|61.28|61.75|61.35|61.62|61.22|47
1723293300000|2024-08-10 12:35:00|61.67|61.27|61.59|61.19|61.67|61.27|61.56|61.16|50
1723293600000|2024-08-10 12:40:00|61.58|61.18|61.52|61.12|61.6|61.2|61.52|61.12|21
1723293900000|2024-08-10 12:45:00|61.53|61.13|61.43|61.03|61.53|61.13|61.42|61.02|73
1723294200000|2024-08-10 12:50:00|61.42|61.02|61.41|61.01|61.44|61.04|61.38|60.98|38
1723294500000|2024-08-10 12:55:00|61.4|61|61.43|61.03|61.45|61.05|61.4|61|14
1723294800000|2024-08-10 13:00:00|61.42|61.02|61.46|61.06|61.52|61.12|61.42|61.02|45
1723295100000|2024-08-10 13:05:00|61.45|61.05|61.39|60.99|61.46|61.06|61.35|60.95|70
1723295400000|2024-08-10 13:10:00|61.38|60.98|61.28|60.88|61.38|60.98|61.26|60.86|59
1723295700000|2024-08-10 13:15:00|61.27|60.87|61.19|60.79|61.27|60.87|61.19|60.79|113
1723296000000|2024-08-10 13:20:00|61.2|60.8|61.31|60.91|61.38|60.98|61.19|60.79|84
1723296300000|2024-08-10 13:25:00|61.32|60.92|61.33|60.93|61.36|60.96|61.32|60.92|40
1723296600000|2024-08-10 13:30:00|61.34|60.94|61.43|61.03|61.44|61.04|61.32|60.92|56
1723296900000|2024-08-10 13:35:00|61.42|61.02|61.4|61|61.47|61.07|61.4|61|33
1723297200000|2024-08-10 13:40:00|61.39|60.99|61.38|60.98|61.42|61.02|61.32|60.92|58
1723297500000|2024-08-10 13:45:00|61.37|60.97|61.29|60.89|61.4|61|61.28|60.88|50
1723297800000|2024-08-10 13:50:00|61.28|60.88|61.26|60.86|61.29|60.89|61.18|60.78|59
1723298100000|2024-08-10 13:55:00|61.25|60.85|61.15|60.75|61.25|60.85|61.14|60.74|73
1723298400000|2024-08-10 14:00:00|61.16|60.76|61.24|60.84|61.26|60.86|61.13|60.73|67
1723298700000|2024-08-10 14:05:00|61.23|60.83|61.27|60.87|61.27|60.87|61.17|60.77|55
1723299000000|2024-08-10 14:10:00|61.28|60.88|61.4|61|61.4|61|61.28|60.88|51
1723299300000|2024-08-10 14:15:00|61.41|61.01|61.37|60.97|61.43|61.03|61.3|60.9|85
1723299600000|2024-08-10 14:20:00|61.36|60.96|61.29|60.89|61.38|60.98|61.28|60.88|78
1723299900000|2024-08-10 14:25:00|61.28|60.88|61.29|60.89|61.29|60.89|61.22|60.82|38
1723300200000|2024-08-10 14:30:00|61.28|60.88|61.28|60.88|61.28|60.88|61.2|60.8|29
1723300500000|2024-08-10 14:35:00|61.27|60.87|61.34|60.94|61.39|60.99|61.27|60.87|50
1723300800000|2024-08-10 14:40:00|61.33|60.93|61.34|60.94|61.37|60.97|61.29|60.89|56
1723301100000|2024-08-10 14:45:00|61.35|60.95|61.3|60.9|61.35|60.95|61.3|60.9|26
1723301400000|2024-08-10 14:50:00|61.29|60.89|61.3|60.9|61.34|60.94|61.27|60.87|72
1723301700000|2024-08-10 14:55:00|61.29|60.89|61.31|60.91|61.31|60.91|61.26|60.86|27
1723302000000|2024-08-10 15:00:00|61.33|60.93|61.32|60.92|61.34|60.94|61.29|60.89|20
1723302300000|2024-08-10 15:05:00|61.33|60.93|61.47|61.07|61.47|61.07|61.33|60.93|32
1723302600000|2024-08-10 15:10:00|61.46|61.06|61.46|61.06|61.49|61.09|61.4|61|49
1723302900000|2024-08-10 15:15:00|61.47|61.07|61.43|61.03|61.48|61.08|61.41|61.01|60
1723303200000|2024-08-10 15:20:00|61.42|61.02|61.37|60.97|61.42|61.02|61.26|60.86|66
1723303500000|2024-08-10 15:25:00|61.36|60.96|61.4|61|61.42|61.02|61.33|60.93|29
1723303800000|2024-08-10 15:30:00|61.39|60.99|61.4|61|61.45|61.05|61.35|60.95|54
1723304100000|2024-08-10 15:35:00|61.39|60.99|61.37|60.97|61.43|61.03|61.36|60.96|49
1723304400000|2024-08-10 15:40:00|61.38|60.98|61.28|60.88|61.38|60.98|61.27|60.87|34
1723304700000|2024-08-10 15:45:00|61.27|60.87|61.24|60.84|61.31|60.91|61.19|60.79|90
1723305000000|2024-08-10 15:50:00|61.23|60.83|61.26|60.86|61.31|60.91|61.22|60.82|56
1723305300000|2024-08-10 15:55:00|61.27|60.87|61.17|60.77|61.27|60.87|61.15|60.75|54
1723305600000|2024-08-10 16:00:00|61.18|60.78|61.1|60.7|61.27|60.87|61.1|60.7|61
1723305900000|2024-08-10 16:05:00|61.11|60.71|61.16|60.76|61.16|60.76|61.03|60.63|92
1723306200000|2024-08-10 16:10:00|61.15|60.75|61.24|60.84|61.24|60.84|61.08|60.68|89
1723306500000|2024-08-10 16:15:00|61.23|60.83|61.16|60.76|61.24|60.84|61.13|60.73|90
1723306800000|2024-08-10 16:20:00|61.15|60.75|61.25|60.85|61.27|60.87|61.14|60.74|83
1723307100000|2024-08-10 16:25:00|61.26|60.86|61.38|60.98|61.39|60.99|61.26|60.86|44
1723307400000|2024-08-10 16:30:00|61.39|60.99|61.37|60.97|61.41|61.01|61.36|60.96|47
1723307700000|2024-08-10 16:35:00|61.36|60.96|61.28|60.88|61.4|61|61.28|60.88|33
1723308000000|2024-08-10 16:40:00|61.29|60.89|61.3|60.9|61.32|60.92|61.29|60.89|34
1723308300000|2024-08-10 16:45:00|61.29|60.89|61.23|60.83|61.29|60.89|61.23|60.83|27
1723308600000|2024-08-10 16:50:00|61.22|60.82|61.19|60.79|61.22|60.82|61.15|60.75|41
1723308900000|2024-08-10 16:55:00|61.2|60.8|61.24|60.84|61.24|60.84|61.2|60.8|47
1723309200000|2024-08-10 17:00:00|61.25|60.85|61.28|60.88|61.32|60.92|61.24|60.84|51
1723309500000|2024-08-10 17:05:00|61.27|60.87|61.25|60.85|61.27|60.87|61.19|60.79|44
1723309800000|2024-08-10 17:10:00|61.26|60.86|61.26|60.86|61.28|60.88|61.26|60.86|7
1723310100000|2024-08-10 17:15:00|61.27|60.87|61.24|60.84|61.27|60.87|61.16|60.76|48
1723310400000|2024-08-10 17:20:00|61.23|60.83|61.19|60.79|61.24|60.84|61.18|60.78|45
1723310700000|2024-08-10 17:25:00|61.18|60.78|61.2|60.8|61.2|60.8|61.16|60.76|27
1723311000000|2024-08-10 17:30:00|61.19|60.79|61.2|60.8|61.2|60.8|61.16|60.76|20
1723311300000|2024-08-10 17:35:00|61.21|60.81|61.23|60.83|61.23|60.83|61.15|60.75|31
1723311600000|2024-08-10 17:40:00|61.22|60.82|61.22|60.82|61.23|60.83|61.21|60.81|25
1723311900000|2024-08-10 17:45:00|61.21|60.81|61.21|60.81|61.22|60.82|61.18|60.78|21
1723312200000|2024-08-10 17:50:00|61.22|60.82|61.41|61.01|61.43|61.03|61.22|60.82|56
1723312500000|2024-08-10 17:55:00|61.4|61|61.46|61.06|61.46|61.06|61.4|61|35
1723312800000|2024-08-10 18:00:00|61.47|61.07|61.38|60.98|61.47|61.07|61.37|60.97|54
1723313100000|2024-08-10 18:05:00|61.39|60.99|61.4|61|61.47|61.07|61.36|60.96|47
1723313400000|2024-08-10 18:10:00|61.39|60.99|61.49|61.09|61.55|61.15|61.39|60.99|91
1723313700000|2024-08-10 18:15:00|61.5|61.1|61.35|60.95|61.5|61.1|61.34|60.94|57
1723314000000|2024-08-10 18:20:00|61.34|60.94|61.34|60.94|61.36|60.96|61.24|60.84|41
1723314300000|2024-08-10 18:25:00|61.35|60.95|61.37|60.97|61.43|61.03|61.35|60.95|30
1723314600000|2024-08-10 18:30:00|61.36|60.96|61.28|60.88|61.36|60.96|61.28|60.88|57
1723314900000|2024-08-10 18:35:00|61.29|60.89|61.32|60.92|61.33|60.93|61.24|60.84|53
1723315200000|2024-08-10 18:40:00|61.33|60.93|61.44|61.04|61.44|61.04|61.33|60.93|42
1723315500000|2024-08-10 18:45:00|61.43|61.03|61.38|60.98|61.5|61.1|61.37|60.97|86
1723315800000|2024-08-10 18:50:00|61.37|60.97|61.3|60.9|61.37|60.97|61.24|60.84|57
1723316100000|2024-08-10 18:55:00|61.29|60.89|61.27|60.87|61.29|60.89|61.26|60.86|23
1723316400000|2024-08-10 19:00:00|61.26|60.86|61.23|60.83|61.27|60.87|61.18|60.78|46
1723316700000|2024-08-10 19:05:00|61.22|60.82|61.19|60.79|61.23|60.83|61.18|60.78|22
1723317000000|2024-08-10 19:10:00|61.2|60.8|61.23|60.83|61.23|60.83|61.19|60.79|32
1723317300000|2024-08-10 19:15:00|61.24|60.84|61.34|60.94|61.35|60.95|61.22|60.82|55
1723317600000|2024-08-10 19:20:00|61.35|60.95|61.42|61.02|61.43|61.03|61.35|60.95|34
1723317900000|2024-08-10 19:25:00|61.43|61.03|61.35|60.95|61.44|61.04|61.34|60.94|25
1723318200000|2024-08-10 19:30:00|61.36|60.96|61.36|60.96|61.4|61|61.31|60.91|49
1723318500000|2024-08-10 19:35:00|61.35|60.95|61.3|60.9|61.39|60.99|61.29|60.89|44
1723318800000|2024-08-10 19:40:00|61.31|60.91|61.3|60.9|61.32|60.92|61.27|60.87|41
1723319100000|2024-08-10 19:45:00|61.29|60.89|61.31|60.91|61.31|60.91|61.25|60.85|40
1723319400000|2024-08-10 19:50:00|61.32|60.92|61.2|60.8|61.32|60.92|61.2|60.8|34
1723319700000|2024-08-10 19:55:00|61.19|60.79|61.2|60.8|61.21|60.81|61.16|60.76|15
1723320000000|2024-08-10 20:00:00|61.21|60.81|61.17|60.77|61.22|60.82|61.16|60.76|19
1723320300000|2024-08-10 20:05:00|61.18|60.78|61.16|60.76|61.19|60.79|61.11|60.71|46
1723320600000|2024-08-10 20:10:00|61.17|60.77|61.17|60.77|61.17|60.77|61.15|60.75|17
1723320900000|2024-08-10 20:15:00|61.16|60.76|61.08|60.68|61.16|60.76|61.08|60.68|13
1723321200000|2024-08-10 20:20:00|61.07|60.67|61.06|60.66|61.08|60.68|61.04|60.64|30
1723321500000|2024-08-10 20:25:00|61.05|60.65|61|60.6|61.07|60.67|61|60.6|52
1723321800000|2024-08-10 20:30:00|60.99|60.59|61.02|60.62|61.02|60.62|60.94|60.54|36
1723322100000|2024-08-10 20:35:00|61.03|60.63|61.09|60.69|61.09|60.69|61.01|60.61|31
1723322400000|2024-08-10 20:40:00|61.08|60.68|61.1|60.7|61.1|60.7|61.06|60.66|27
1723322700000|2024-08-10 20:45:00|61.09|60.69|61.07|60.67|61.1|60.7|61.06|60.66|15
1723323000000|2024-08-10 20:50:00|61.06|60.66|61.2|60.8|61.21|60.81|61.04|60.64|40
1723323300000|2024-08-10 20:55:00|61.19|60.79|61.2|60.8|61.21|60.81|61.17|60.77|12
1723323600000|2024-08-10 21:00:00|61.19|60.79|61.23|60.83|61.28|60.88|61.19|60.79|42
1723323900000|2024-08-10 21:05:00|61.24|60.84|61.28|60.88|61.28|60.88|61.24|60.84|13
1723324200000|2024-08-10 21:10:00|61.29|60.89|61.22|60.82|61.29|60.89|61.22|60.82|24
1723324500000|2024-08-10 21:15:00|61.21|60.81|61.22|60.82|61.22|60.82|61.14|60.74|42
1723324800000|2024-08-10 21:20:00|61.23|60.83|61.23|60.83|61.24|60.84|61.21|60.81|13
1723325100000|2024-08-10 21:25:00|61.22|60.82|61.23|60.83|61.24|60.84|61.21|60.81|6
1723325400000|2024-08-10 21:30:00|61.24|60.84|61.23|60.83|61.25|60.85|61.23|60.83|14
1723325700000|2024-08-10 21:35:00|61.22|60.82|61.21|60.81|61.22|60.82|61.19|60.79|14
1723326000000|2024-08-10 21:40:00|61.2|60.8|61.17|60.77|61.21|60.81|61.17|60.77|12
1723326300000|2024-08-10 21:45:00|61.16|60.76|61.23|60.83|61.23|60.83|61.16|60.76|12
1723326600000|2024-08-10 21:50:00|61.24|60.84|61.49|61.09|61.49|61.09|61.24|60.84|44
1723326900000|2024-08-10 21:55:00|61.5|61.1|61.41|61.01|61.5|61.1|61.4|61|22
1723327200000|2024-08-10 22:00:00|61.4|61|61.32|60.92|61.41|61.01|61.3|60.9|49
1723327500000|2024-08-10 22:05:00|61.33|60.93|61.31|60.91|61.35|60.95|61.19|60.79|72
1723327800000|2024-08-10 22:10:00|61.3|60.9|61.2|60.8|61.33|60.93|61.19|60.79|56
1723328100000|2024-08-10 22:15:00|61.21|60.81|61.25|60.85|61.3|60.9|61.19|60.79|71
1723328400000|2024-08-10 22:20:00|61.24|60.84|61.32|60.92|61.35|60.95|61.18|60.78|72
1723328700000|2024-08-10 22:25:00|61.31|60.91|61.2|60.8|61.31|60.91|61.17|60.77|66
1723329000000|2024-08-10 22:30:00|61.19|60.79|61.21|60.81|61.28|60.88|61.16|60.76|87
1723329300000|2024-08-10 22:35:00|61.22|60.82|61.24|60.84|61.27|60.87|61.22|60.82|63
1723329600000|2024-08-10 22:40:00|61.23|60.83|61.21|60.81|61.24|60.84|61.21|60.81|29
1723329900000|2024-08-10 22:45:00|61.22|60.82|61.28|60.88|61.32|60.92|61.19|60.79|39
1723330200000|2024-08-10 22:50:00|61.27|60.87|61.34|60.94|61.34|60.94|61.23|60.83|32
1723330500000|2024-08-10 22:55:00|61.35|60.95|61.36|60.96|61.37|60.97|61.29|60.89|32
1723330800000|2024-08-10 23:00:00|61.35|60.95|61.27|60.87|61.36|60.96|61.25|60.85|52
1723331100000|2024-08-10 23:05:00|61.28|60.88|61.31|60.91|61.36|60.96|61.28|60.88|64
1723331400000|2024-08-10 23:10:00|61.32|60.92|61.35|60.95|61.36|60.96|61.3|60.9|24
1723331700000|2024-08-10 23:15:00|61.36|60.96|61.29|60.89|61.38|60.98|61.28|60.88|36
1723332000000|2024-08-10 23:20:00|61.28|60.88|61.3|60.9|61.34|60.94|61.25|60.85|46
1723332300000|2024-08-10 23:25:00|61.29|60.89|61.32|60.92|61.35|60.95|61.27|60.87|62
1723332600000|2024-08-10 23:30:00|61.31|60.91|61.41|61.01|61.43|61.03|61.3|60.9|63
1723332900000|2024-08-10 23:35:00|61.4|61|61.39|60.99|61.41|61.01|61.35|60.95|30
1723333200000|2024-08-10 23:40:00|61.4|61|61.26|60.86|61.4|61|61.26|60.86|50
1723333500000|2024-08-10 23:45:00|61.27|60.87|61.29|60.89|61.32|60.92|61.27|60.87|25
1723333800000|2024-08-10 23:50:00|61.3|60.9|61.34|60.94|61.36|60.96|61.3|60.9|18
1723334100000|2024-08-10 23:55:00|61.35|60.95|61.38|60.98|61.39|60.99|61.35|60.95|22
1723334400000|2024-08-11 00:00:00|61.39|60.99|61.36|60.96|61.39|60.99|61.29|60.89|69
1723334700000|2024-08-11 00:05:00|61.37|60.97|61.38|60.98|61.44|61.04|61.28|60.88|137
1723335000000|2024-08-11 00:10:00|61.39|60.99|61.42|61.02|61.43|61.03|61.33|60.93|136
1723335300000|2024-08-11 00:15:00|61.43|61.03|61.34|60.94|61.46|61.06|61.29|60.89|133
1723335600000|2024-08-11 00:20:00|61.32|60.92|61.44|61.04|61.45|61.05|61.3|60.9|132
1723335900000|2024-08-11 00:25:00|61.43|61.03|61.36|60.96|61.44|61.04|61.32|60.92|68
1723336200000|2024-08-11 00:30:00|61.37|60.97|61.46|61.06|61.47|61.07|61.35|60.95|92
1723336500000|2024-08-11 00:35:00|61.47|61.07|61.46|61.06|61.5|61.1|61.45|61.05|92
1723336800000|2024-08-11 00:40:00|61.47|61.07|61.47|61.07|61.52|61.12|61.44|61.04|53
1723337100000|2024-08-11 00:45:00|61.48|61.08|61.55|61.15|61.56|61.16|61.45|61.05|50
1723337400000|2024-08-11 00:50:00|61.56|61.16|61.62|61.22|61.67|61.27|61.56|61.16|43
1723337700000|2024-08-11 00:55:00|61.61|61.21|61.59|61.19|61.65|61.25|61.57|61.17|39
1723338000000|2024-08-11 01:00:00|61.6|61.2|61.6|61.2|61.62|61.22|61.56|61.16|41
1723338300000|2024-08-11 01:05:00|61.59|61.19|61.71|61.31|61.71|61.31|61.56|61.16|34
1723338600000|2024-08-11 01:10:00|61.7|61.3|61.81|61.41|61.84|61.44|61.68|61.28|64
1723338900000|2024-08-11 01:15:00|61.8|61.4|61.57|61.17|61.83|61.43|61.57|61.17|82
1723339200000|2024-08-11 01:20:00|61.56|61.16|61.63|61.23|61.69|61.29|61.56|61.16|68
1723339500000|2024-08-11 01:25:00|61.62|61.22|61.68|61.28|61.71|61.31|61.61|61.21|37
1723339800000|2024-08-11 01:30:00|61.67|61.27|61.84|61.44|61.84|61.44|61.67|61.27|56
1723340100000|2024-08-11 01:35:00|61.85|61.45|61.91|61.51|61.93|61.53|61.77|61.37|44
1723340400000|2024-08-11 01:40:00|61.9|61.5|61.93|61.53|61.95|61.55|61.89|61.49|62
1723340700000|2024-08-11 01:45:00|61.94|61.54|61.95|61.55|61.96|61.56|61.88|61.48|40
1723341000000|2024-08-11 01:50:00|61.96|61.56|61.99|61.59|62.02|61.62|61.94|61.54|38
1723341300000|2024-08-11 01:55:00|62|61.6|61.96|61.56|62.01|61.61|61.96|61.56|23
1723341600000|2024-08-11 02:00:00|61.97|61.57|61.93|61.53|61.99|61.59|61.9|61.5|27
1723341900000|2024-08-11 02:05:00|61.94|61.54|61.94|61.54|61.98|61.58|61.93|61.53|41
1723342200000|2024-08-11 02:10:00|61.93|61.53|61.84|61.44|61.93|61.53|61.83|61.43|50
1723342500000|2024-08-11 02:15:00|61.83|61.43|61.77|61.37|61.84|61.44|61.77|61.37|27
1723342800000|2024-08-11 02:20:00|61.78|61.38|61.75|61.35|61.8|61.4|61.74|61.34|40
1723343100000|2024-08-11 02:25:00|61.76|61.36|61.74|61.34|61.76|61.36|61.72|61.32|19
1723343400000|2024-08-11 02:30:00|61.75|61.35|61.71|61.31|61.76|61.36|61.7|61.3|35
1723343700000|2024-08-11 02:35:00|61.7|61.3|61.72|61.32|61.72|61.32|61.63|61.23|41
1723344000000|2024-08-11 02:40:00|61.73|61.33|61.72|61.32|61.89|61.49|61.72|61.32|42
1723344300000|2024-08-11 02:45:00|61.71|61.31|61.77|61.37|61.78|61.38|61.67|61.27|80
1723344600000|2024-08-11 02:50:00|61.76|61.36|61.83|61.43|61.98|61.58|61.75|61.35|69
1723344900000|2024-08-11 02:55:00|61.82|61.42|61.92|61.52|61.93|61.53|61.74|61.34|120
1723345200000|2024-08-11 03:00:00|61.93|61.53|62.01|61.61|62.02|61.62|61.86|61.46|77
1723345500000|2024-08-11 03:05:00|62.03|61.63|61.99|61.59|62.03|61.63|61.97|61.57|28
1723345800000|2024-08-11 03:10:00|62|61.6|62.02|61.62|62.05|61.65|62|61.6|29
1723346100000|2024-08-11 03:15:00|62.03|61.63|62.03|61.63|62.06|61.66|62.02|61.62|21
1723346400000|2024-08-11 03:20:00|62.04|61.64|62.23|61.83|62.28|61.88|62.03|61.63|78
1723346700000|2024-08-11 03:25:00|62.24|61.84|62.27|61.87|62.36|61.96|62.19|61.79|146
1723347000000|2024-08-11 03:30:00|62.26|61.86|62.23|61.83|62.33|61.93|62.22|61.82|144
1723347300000|2024-08-11 03:35:00|62.24|61.84|62.13|61.73|62.24|61.84|62.06|61.66|100
1723347600000|2024-08-11 03:40:00|62.12|61.72|62.09|61.69|62.12|61.72|62.05|61.65|40
1723347900000|2024-08-11 03:45:00|62.1|61.7|62.11|61.71|62.11|61.71|61.99|61.59|93
1723348200000|2024-08-11 03:50:00|62.12|61.72|62.13|61.73|62.15|61.75|62.07|61.67|72
1723348500000|2024-08-11 03:55:00|62.14|61.74|62.04|61.64|62.14|61.74|62.04|61.64|47
1723348800000|2024-08-11 04:00:00|62.05|61.65|62.1|61.7|62.16|61.76|62.05|61.65|84
1723349100000|2024-08-11 04:05:00|62.09|61.69|61.96|61.56|62.2|61.8|61.96|61.56|91
1723349400000|2024-08-11 04:10:00|61.97|61.57|61.99|61.59|62.12|61.72|61.9|61.5|109
1723349700000|2024-08-11 04:15:00|62|61.6|61.77|61.37|62.07|61.67|61.69|61.29|152
1723350000000|2024-08-11 04:20:00|61.78|61.38|61.89|61.49|62.01|61.61|61.78|61.38|133
1723350300000|2024-08-11 04:25:00|61.9|61.5|62.06|61.66|62.1|61.7|61.84|61.44|118
1723350600000|2024-08-11 04:30:00|62.07|61.67|62.01|61.61|62.09|61.69|61.91|61.51|122
1723350900000|2024-08-11 04:35:00|62|61.6|61.93|61.53|62.02|61.62|61.88|61.48|85
1723351200000|2024-08-11 04:40:00|61.92|61.52|61.87|61.47|61.94|61.54|61.85|61.45|41
1723351500000|2024-08-11 04:45:00|61.86|61.46|61.77|61.37|61.86|61.46|61.76|61.36|70
1723351800000|2024-08-11 04:50:00|61.78|61.38|61.8|61.4|61.83|61.43|61.78|61.38|35
1723352100000|2024-08-11 04:55:00|61.81|61.41|61.74|61.34|61.85|61.45|61.68|61.28|43
1723352400000|2024-08-11 05:00:00|61.73|61.33|61.83|61.43|61.83|61.43|61.7|61.3|33
1723352700000|2024-08-11 05:05:00|61.82|61.42|61.8|61.4|61.85|61.45|61.79|61.39|34
1723353000000|2024-08-11 05:10:00|61.79|61.39|61.78|61.38|61.8|61.4|61.73|61.33|44
1723353300000|2024-08-11 05:15:00|61.79|61.39|61.74|61.34|61.8|61.4|61.72|61.32|44
1723353600000|2024-08-11 05:20:00|61.75|61.35|61.82|61.42|61.82|61.42|61.75|61.35|32
1723353900000|2024-08-11 05:25:00|61.8|61.4|61.83|61.43|61.86|61.46|61.8|61.4|29
1723354200000|2024-08-11 05:30:00|61.84|61.44|61.85|61.45|61.87|61.47|61.81|61.41|28
1723354500000|2024-08-11 05:35:00|61.86|61.46|61.9|61.5|61.91|61.51|61.84|61.44|40
1723354800000|2024-08-11 05:40:00|61.89|61.49|61.93|61.53|61.93|61.53|61.88|61.48|15
1723355100000|2024-08-11 05:45:00|61.94|61.54|61.98|61.58|62.01|61.61|61.93|61.53|39
1723355400000|2024-08-11 05:50:00|61.99|61.59|62.02|61.62|62.05|61.65|61.98|61.58|30
1723355700000|2024-08-11 05:55:00|62.03|61.63|62.03|61.63|62.08|61.68|62|61.6|41
1723356000000|2024-08-11 06:00:00|62.02|61.62|62.02|61.62|62.09|61.69|61.99|61.59|86
1723356300000|2024-08-11 06:05:00|62.03|61.63|62.09|61.69|62.09|61.69|62|61.6|52
1723356600000|2024-08-11 06:10:00|62.1|61.7|62.05|61.65|62.1|61.7|62.05|61.65|18
1723356900000|2024-08-11 06:15:00|62.06|61.66|61.97|61.57|62.06|61.66|61.97|61.57|40
1723357200000|2024-08-11 06:20:00|61.98|61.58|62|61.6|62|61.6|61.97|61.57|9
1723357500000|2024-08-11 06:25:00|61.99|61.59|61.91|61.51|62|61.6|61.9|61.5|28
1723357800000|2024-08-11 06:30:00|61.92|61.52|61.94|61.54|61.95|61.55|61.87|61.47|37
1723358100000|2024-08-11 06:35:00|61.95|61.55|61.9|61.5|62.03|61.63|61.83|61.43|51
1723358400000|2024-08-11 06:40:00|61.91|61.51|61.99|61.59|62.04|61.64|61.91|61.51|37
1723358700000|2024-08-11 06:45:00|62|61.6|62.01|61.61|62.03|61.63|61.96|61.56|60
1723359000000|2024-08-11 06:50:00|62|61.6|61.91|61.51|62|61.6|61.91|61.51|36
1723359300000|2024-08-11 06:55:00|61.92|61.52|61.92|61.52|61.93|61.53|61.88|61.48|24
1723359600000|2024-08-11 07:00:00|61.93|61.53|61.95|61.55|61.98|61.58|61.93|61.53|25
1723359900000|2024-08-11 07:05:00|61.96|61.56|61.96|61.56|61.99|61.59|61.94|61.54|22
1723360200000|2024-08-11 07:10:00|61.97|61.57|61.93|61.53|61.99|61.59|61.91|61.51|62
1723360500000|2024-08-11 07:15:00|61.94|61.54|61.91|61.51|61.95|61.55|61.87|61.47|48
1723360800000|2024-08-11 07:20:00|61.9|61.5|61.9|61.5|61.91|61.51|61.89|61.49|33
1723361100000|2024-08-11 07:25:00|61.89|61.49|61.87|61.47|61.92|61.52|61.86|61.46|29
1723361400000|2024-08-11 07:30:00|61.86|61.46|61.88|61.48|61.91|61.51|61.86|61.46|20
1723361700000|2024-08-11 07:35:00|61.87|61.47|61.94|61.54|61.95|61.55|61.85|61.45|88
1723362000000|2024-08-11 07:40:00|61.95|61.55|61.87|61.47|61.97|61.57|61.86|61.46|67
1723362300000|2024-08-11 07:45:00|61.86|61.46|61.9|61.5|61.92|61.52|61.83|61.43|51
1723362600000|2024-08-11 07:50:00|61.89|61.49|61.88|61.48|61.91|61.51|61.87|61.47|34
1723362900000|2024-08-11 07:55:00|61.87|61.47|61.87|61.47|61.92|61.52|61.87|61.47|75
1723363200000|2024-08-11 08:00:00|61.88|61.48|61.94|61.54|61.96|61.56|61.87|61.47|59
1723363500000|2024-08-11 08:05:00|61.95|61.55|61.89|61.49|61.96|61.56|61.88|61.48|42
1723363800000|2024-08-11 08:10:00|61.88|61.48|61.86|61.46|61.9|61.5|61.82|61.42|43
1723364100000|2024-08-11 08:15:00|61.87|61.47|61.98|61.58|61.99|61.59|61.87|61.47|32
1723364400000|2024-08-11 08:20:00|61.97|61.57|61.92|61.52|61.99|61.59|61.9|61.5|58
1723364700000|2024-08-11 08:25:00|61.93|61.53|61.86|61.46|61.95|61.55|61.86|61.46|46
1723365000000|2024-08-11 08:30:00|61.87|61.47|61.79|61.39|61.91|61.51|61.79|61.39|48
1723365300000|2024-08-11 08:35:00|61.8|61.4|61.84|61.44|61.85|61.45|61.78|61.38|36
1723365600000|2024-08-11 08:40:00|61.83|61.43|61.88|61.48|61.89|61.49|61.83|61.43|22
1723365900000|2024-08-11 08:45:00|61.89|61.49|62.04|61.64|62.07|61.67|61.89|61.49|71
1723366200000|2024-08-11 08:50:00|62.05|61.65|62.06|61.66|62.15|61.75|62.04|61.64|84
1723366500000|2024-08-11 08:55:00|62.05|61.65|62.07|61.67|62.09|61.69|61.99|61.59|68
1723366800000|2024-08-11 09:00:00|62.08|61.68|62.11|61.71|62.13|61.73|62.04|61.64|68
1723367100000|2024-08-11 09:05:00|62.1|61.7|62.1|61.7|62.12|61.72|62.05|61.65|52
1723367400000|2024-08-11 09:10:00|62.09|61.69|62.16|61.76|62.2|61.8|62.09|61.69|45
1723367700000|2024-08-11 09:15:00|62.17|61.77|62.28|61.88|62.3|61.9|62.16|61.76|74
1723368000000|2024-08-11 09:20:00|62.29|61.89|62.36|61.96|62.55|62.15|62.28|61.88|273
1723368300000|2024-08-11 09:25:00|62.35|61.95|62.29|61.89|62.39|61.99|62.24|61.84|133
1723368600000|2024-08-11 09:30:00|62.28|61.88|62.29|61.89|62.39|61.99|62.26|61.86|115
1723368900000|2024-08-11 09:35:00|62.3|61.9|62.15|61.75|62.35|61.95|62.06|61.66|128
1723369200000|2024-08-11 09:40:00|62.16|61.76|62.24|61.84|62.27|61.87|62.16|61.76|129
1723369500000|2024-08-11 09:45:00|62.25|61.85|62.19|61.79|62.26|61.86|62.13|61.73|160
1723369800000|2024-08-11 09:50:00|62.18|61.78|62.05|61.65|62.2|61.8|61.98|61.58|116
1723370100000|2024-08-11 09:55:00|62.06|61.66|62.1|61.7|62.15|61.75|62.06|61.66|75
1723370400000|2024-08-11 10:00:00|62.09|61.69|61.9|61.5|62.1|61.7|61.86|61.46|119
1723370700000|2024-08-11 10:05:00|61.91|61.51|61.99|61.59|62.02|61.62|61.91|61.51|89
1723371000000|2024-08-11 10:10:00|62|61.6|62.11|61.71|62.15|61.75|61.99|61.59|72
1723371300000|2024-08-11 10:15:00|62.12|61.72|62.06|61.66|62.14|61.74|62.04|61.64|91
1723371600000|2024-08-11 10:20:00|62.04|61.64|61.96|61.56|62.04|61.64|61.95|61.55|104
1723371900000|2024-08-11 10:25:00|61.95|61.55|61.92|61.52|61.96|61.56|61.88|61.48|62
1723372200000|2024-08-11 10:30:00|61.91|61.51|61.96|61.56|61.96|61.56|61.87|61.47|98
1723372500000|2024-08-11 10:35:00|61.95|61.55|61.9|61.5|61.95|61.55|61.83|61.43|96
1723372800000|2024-08-11 10:40:00|61.89|61.49|61.88|61.48|61.89|61.49|61.87|61.47|36
1723373100000|2024-08-11 10:45:00|61.87|61.47|61.91|61.51|61.91|61.51|61.87|61.47|19
1723373400000|2024-08-11 10:50:00|61.9|61.5|61.9|61.5|61.94|61.54|61.9|61.5|21
1723373700000|2024-08-11 10:55:00|61.89|61.49|61.82|61.42|61.89|61.49|61.81|61.41|56
1723374000000|2024-08-11 11:00:00|61.83|61.43|61.58|61.18|61.83|61.43|61.38|60.98|254
1723374300000|2024-08-11 11:05:00|61.57|61.17|61.67|61.27|61.68|61.28|61.51|61.11|224
1723374600000|2024-08-11 11:10:00|61.66|61.26|61.62|61.22|61.71|61.31|61.59|61.19|123
1723374900000|2024-08-11 11:15:00|61.61|61.21|61.49|61.09|61.63|61.23|61.44|61.04|133
1723375200000|2024-08-11 11:20:00|61.5|61.1|61.39|60.99|61.52|61.12|61.27|60.87|130
1723375500000|2024-08-11 11:25:00|61.38|60.98|61.46|61.06|61.48|61.08|61.32|60.92|156
1723375800000|2024-08-11 11:30:00|61.45|61.05|61.44|61.04|61.52|61.12|61.4|61|107
1723376100000|2024-08-11 11:35:00|61.45|61.05|61.42|61.02|61.5|61.1|61.42|61.02|86
1723376400000|2024-08-11 11:40:00|61.41|61.01|61.22|60.82|61.41|61.01|61.18|60.78|152
1723376700000|2024-08-11 11:45:00|61.21|60.81|61.24|60.84|61.28|60.88|61.16|60.76|194
1723377000000|2024-08-11 11:50:00|61.25|60.85|61.31|60.91|61.35|60.95|61.25|60.85|80
1723377300000|2024-08-11 11:55:00|61.3|60.9|61.33|60.93|61.37|60.97|61.28|60.88|51
1723377600000|2024-08-11 12:00:00|61.32|60.92|61.3|60.9|61.4|61|61.27|60.87|108
1723377900000|2024-08-11 12:05:00|61.29|60.89|61.22|60.82|61.32|60.92|61.2|60.8|119
1723378200000|2024-08-11 12:10:00|61.23|60.83|60.87|60.47|61.23|60.83|60.87|60.47|131
1723378500000|2024-08-11 12:15:00|60.86|60.46|61.02|60.62|61.06|60.66|60.74|60.34|148
1723378800000|2024-08-11 12:20:00|61.01|60.61|61.18|60.78|61.2|60.8|61.01|60.61|80
1723379100000|2024-08-11 12:25:00|61.19|60.79|61.2|60.8|61.21|60.81|61.14|60.74|57
1723379400000|2024-08-11 12:30:00|61.21|60.81|61.12|60.72|61.26|60.86|61.12|60.72|89
1723379700000|2024-08-11 12:35:00|61.13|60.73|61.16|60.76|61.17|60.77|61.08|60.68|109
1723380000000|2024-08-11 12:40:00|61.15|60.75|61.24|60.84|61.26|60.86|61.14|60.74|64
1723380300000|2024-08-11 12:45:00|61.23|60.83|61.05|60.65|61.3|60.9|61.04|60.64|124
1723380600000|2024-08-11 12:50:00|61.04|60.64|61.24|60.84|61.26|60.86|61.04|60.64|146
1723380900000|2024-08-11 12:55:00|61.23|60.83|61.27|60.87|61.32|60.92|61.22|60.82|83
1723381200000|2024-08-11 13:00:00|61.26|60.86|61|60.6|61.26|60.86|60.97|60.57|154
1723381500000|2024-08-11 13:05:00|61.01|60.61|61|60.6|61.11|60.71|60.97|60.57|110
1723381800000|2024-08-11 13:10:00|61.01|60.61|61.16|60.76|61.2|60.8|60.89|60.49|121
1723382100000|2024-08-11 13:15:00|61.15|60.75|61.25|60.85|61.25|60.85|61.1|60.7|110
1723382400000|2024-08-11 13:20:00|61.24|60.84|61.22|60.82|61.27|60.87|61.17|60.77|70
1723382700000|2024-08-11 13:25:00|61.21|60.81|61.09|60.69|61.22|60.82|61.05|60.65|117
1723383000000|2024-08-11 13:30:00|61.1|60.7|61.12|60.72|61.17|60.77|61.04|60.64|113
1723383300000|2024-08-11 13:35:00|61.11|60.71|61.12|60.72|61.19|60.79|61.08|60.68|85
1723383600000|2024-08-11 13:40:00|61.13|60.73|61.14|60.74|61.16|60.76|61|60.6|111
1723383900000|2024-08-11 13:45:00|61.13|60.73|61.29|60.89|61.35|60.95|61.09|60.69|116
1723384200000|2024-08-11 13:50:00|61.28|60.88|61.25|60.85|61.35|60.95|61.23|60.83|91
1723384500000|2024-08-11 13:55:00|61.26|60.86|61.23|60.83|61.26|60.86|61.18|60.78|52
1723384800000|2024-08-11 14:00:00|61.22|60.82|61.23|60.83|61.27|60.87|61.14|60.74|107
1723385100000|2024-08-11 14:05:00|61.24|60.84|61.02|60.62|61.24|60.84|61.01|60.61|98
1723385400000|2024-08-11 14:10:00|61.03|60.63|61.14|60.74|61.15|60.75|60.92|60.52|100
1723385700000|2024-08-11 14:15:00|61.13|60.73|61.18|60.78|61.21|60.81|61.06|60.66|80
1723386000000|2024-08-11 14:20:00|61.19|60.79|61.17|60.77|61.26|60.86|61.15|60.75|83
1723386300000|2024-08-11 14:25:00|61.16|60.76|61.08|60.68|61.17|60.77|61.05|60.65|67
1723386600000|2024-08-11 14:30:00|61.09|60.69|61|60.6|61.12|60.72|60.97|60.57|77
1723386900000|2024-08-11 14:35:00|60.99|60.59|61|60.6|61.17|60.77|60.98|60.58|130
1723387200000|2024-08-11 14:40:00|60.99|60.59|60.88|60.48|61|60.6|60.82|60.42|134
1723387500000|2024-08-11 14:45:00|60.87|60.47|60.68|60.28|60.89|60.49|60.66|60.26|143
1723387800000|2024-08-11 14:50:00|60.69|60.29|60.54|60.14|60.75|60.35|60.52|60.12|152
1723388100000|2024-08-11 14:55:00|60.55|60.15|60.5|60.1|60.58|60.18|60.36|59.96|221
1723388400000|2024-08-11 15:00:00|60.49|60.09|60.19|59.79|60.5|60.1|60.16|59.76|261
1723388700000|2024-08-11 15:05:00|60.18|59.78|60.09|59.69|60.36|59.96|60.06|59.66|287
1723389000000|2024-08-11 15:10:00|60.1|59.7|60.35|59.95|60.37|59.97|60.1|59.7|181
1723389300000|2024-08-11 15:15:00|60.36|59.96|60.46|60.06|60.55|60.15|60.35|59.95|113
1723389600000|2024-08-11 15:20:00|60.45|60.05|60.57|60.17|60.63|60.23|60.42|60.02|118
1723389900000|2024-08-11 15:25:00|60.56|60.16|60.62|60.22|60.63|60.23|60.54|60.14|65
1723390200000|2024-08-11 15:30:00|60.63|60.23|60.46|60.06|60.64|60.24|60.46|60.06|80
1723390500000|2024-08-11 15:35:00|60.47|60.07|60.39|59.99|60.53|60.13|60.39|59.99|93
1723390800000|2024-08-11 15:40:00|60.38|59.98|60.45|60.05|60.49|60.09|60.35|59.95|63
1723391100000|2024-08-11 15:45:00|60.46|60.06|60.39|59.99|60.46|60.06|60.33|59.93|92
1723391400000|2024-08-11 15:50:00|60.38|59.98|60.33|59.93|60.44|60.04|60.32|59.92|102
1723391700000|2024-08-11 15:55:00|60.32|59.92|60.34|59.94|60.4|60|60.19|59.79|95
1723392000000|2024-08-11 16:00:00|60.35|59.95|60.58|60.18|60.6|60.2|60.25|59.85|145
1723392300000|2024-08-11 16:05:00|60.57|60.17|60.53|60.13|60.69|60.29|60.53|60.13|67
1723392600000|2024-08-11 16:10:00|60.52|60.12|60.55|60.15|60.58|60.18|60.44|60.04|114
1723392900000|2024-08-11 16:15:00|60.54|60.14|60.64|60.24|60.64|60.24|60.5|60.1|107
1723393200000|2024-08-11 16:20:00|60.63|60.23|60.79|60.39|60.8|60.4|60.63|60.23|87
1723393500000|2024-08-11 16:25:00|60.8|60.4|60.91|60.51|60.91|60.51|60.76|60.36|62
1723393800000|2024-08-11 16:30:00|60.9|60.5|60.89|60.49|60.94|60.54|60.86|60.46|76
1723394100000|2024-08-11 16:35:00|60.9|60.5|60.83|60.43|60.9|60.5|60.81|60.41|60
1723394400000|2024-08-11 16:40:00|60.82|60.42|60.77|60.37|60.82|60.42|60.73|60.33|58
1723394700000|2024-08-11 16:45:00|60.76|60.36|60.79|60.39|60.82|60.42|60.72|60.32|54
1723395000000|2024-08-11 16:50:00|60.78|60.38|60.76|60.36|60.93|60.53|60.76|60.36|71
1723395300000|2024-08-11 16:55:00|60.75|60.35|60.85|60.45|60.86|60.46|60.74|60.34|59
1723395600000|2024-08-11 17:00:00|60.84|60.44|60.92|60.52|60.95|60.55|60.84|60.44|89
1723395900000|2024-08-11 17:05:00|60.91|60.51|60.92|60.52|60.95|60.55|60.9|60.5|45
1723396200000|2024-08-11 17:10:00|60.91|60.51|60.85|60.45|60.93|60.53|60.8|60.4|108
1723396500000|2024-08-11 17:15:00|60.86|60.46|60.98|60.58|60.98|60.58|60.86|60.46|72
1723396800000|2024-08-11 17:20:00|60.99|60.59|61.25|60.85|61.25|60.85|60.99|60.59|89
1723397100000|2024-08-11 17:25:00|61.26|60.86|61.2|60.8|61.29|60.89|61.14|60.74|81
1723397400000|2024-08-11 17:30:00|61.19|60.79|61.21|60.81|61.26|60.86|61.19|60.79|72
1723397700000|2024-08-11 17:35:00|61.2|60.8|61.19|60.79|61.26|60.86|61.18|60.78|58
1723398000000|2024-08-11 17:40:00|61.2|60.8|61.29|60.89|61.29|60.89|61.2|60.8|69
1723398300000|2024-08-11 17:45:00|61.28|60.88|61.53|61.13|61.53|61.13|61.28|60.88|59
1723398600000|2024-08-11 17:50:00|61.52|61.12|61.65|61.25|61.68|61.28|61.52|61.12|114
1723398900000|2024-08-11 17:55:00|61.66|61.26|61.45|61.05|61.66|61.26|61.44|61.04|68
1723399200000|2024-08-11 18:00:00|61.44|61.04|61.46|61.06|61.53|61.13|61.38|60.98|100
1723399500000|2024-08-11 18:05:00|61.47|61.07|61.36|60.96|61.49|61.09|61.34|60.94|84
1723399800000|2024-08-11 18:10:00|61.35|60.95|61.44|61.04|61.45|61.05|61.31|60.91|61
1723400100000|2024-08-11 18:15:00|61.43|61.03|61.4|61|61.5|61.1|61.33|60.93|124
1723400400000|2024-08-11 18:20:00|61.41|61.01|61.37|60.97|61.44|61.04|61.37|60.97|51
1723400700000|2024-08-11 18:25:00|61.36|60.96|61.29|60.89|61.39|60.99|61.25|60.85|139
1723401000000|2024-08-11 18:30:00|61.28|60.88|61.36|60.96|61.39|60.99|61.28|60.88|97
1723401300000|2024-08-11 18:35:00|61.37|60.97|61.5|61.1|61.57|61.17|61.36|60.96|74
1723401600000|2024-08-11 18:40:00|61.51|61.11|61.55|61.15|61.56|61.16|61.5|61.1|43
1723401900000|2024-08-11 18:45:00|61.56|61.16|61.56|61.16|61.57|61.17|61.46|61.06|56
1723402200000|2024-08-11 18:50:00|61.55|61.15|61.48|61.08|61.6|61.2|61.45|61.05|65
1723402500000|2024-08-11 18:55:00|61.49|61.09|61.52|61.12|61.58|61.18|61.47|61.07|88
1723402800000|2024-08-11 19:00:00|61.53|61.13|61.5|61.1|61.54|61.14|61.47|61.07|50
1723403100000|2024-08-11 19:05:00|61.51|61.11|61.49|61.09|61.56|61.16|61.46|61.06|90
1723403400000|2024-08-11 19:10:00|61.5|61.1|61.28|60.88|61.54|61.14|61.23|60.83|133
1723403700000|2024-08-11 19:15:00|61.29|60.89|61.1|60.7|61.3|60.9|61.02|60.62|149
1723404000000|2024-08-11 19:20:00|61.11|60.71|61.02|60.62|61.15|60.75|60.93|60.53|193
1723404300000|2024-08-11 19:25:00|61.01|60.61|60.79|60.39|61.04|60.64|60.79|60.39|218
1723404600000|2024-08-11 19:30:00|60.8|60.4|61.23|59.63|61.49|60.44|60.8|59.57|222
1723404900000|2024-08-11 19:35:00|61.24|59.64|61.28|59.68|61.43|59.83|61.23|59.63|203
1723405200000|2024-08-11 19:40:00|61.29|59.69|61.36|59.76|61.38|59.78|61.22|59.62|156
1723405500000|2024-08-11 19:45:00|61.35|59.75|61.27|59.67|61.38|59.78|61.21|59.61|108
1723405800000|2024-08-11 19:50:00|61.26|59.66|61.46|59.86|61.49|59.89|61.22|59.62|89
1723406100000|2024-08-11 19:55:00|61.47|59.87|61.26|59.66|61.48|59.88|61.25|59.65|76
1723406400000|2024-08-11 20:00:00|61.25|59.65|60.94|59.34|61.25|59.65|60.81|59.21|180
1723406700000|2024-08-11 20:05:00|60.93|59.33|60.6|59|61.09|59.49|60.6|59|430
1723407000000|2024-08-11 20:10:00|60.61|59.01|60.68|59.08|60.69|59.09|60.3|58.7|380
1723407300000|2024-08-11 20:15:00|60.67|59.07|60.76|59.16|60.89|59.29|60.66|59.06|295
1723407600000|2024-08-11 20:20:00|60.77|59.17|60.49|58.89|60.83|59.23|60.48|58.88|172
1723407900000|2024-08-11 20:25:00|60.5|58.9|60.49|58.89|60.59|58.99|60.42|58.82|196
1723408200000|2024-08-11 20:30:00|60.48|58.88|60.21|58.61|60.49|58.89|60.19|58.59|177
1723408500000|2024-08-11 20:35:00|60.22|58.62|60.14|58.54|60.37|58.77|59.94|58.34|285
1723408800000|2024-08-11 20:40:00|60.15|58.55|60.38|58.78|60.51|58.91|60.04|58.44|321
1723409100000|2024-08-11 20:45:00|60.39|58.79|60.31|58.71|60.41|58.81|60.23|58.63|227
1723409400000|2024-08-11 20:50:00|60.3|58.7|60.13|58.53|60.45|58.85|60.11|58.51|214
1723409700000|2024-08-11 20:55:00|60.12|58.52|60.12|58.52|60.21|58.61|59.97|58.37|160
1723410000000|2024-08-11 21:00:00|60.11|58.51|59.61|59.21|60.13|59.21|59.47|58.46|179
1723410300000|2024-08-11 21:05:00|59.62|59.22|59.73|59.33|60|59.6|59.59|59.19|196
1723410600000|2024-08-11 21:10:00|59.74|59.34|60.04|59.64|60.13|59.73|59.73|59.33|146
1723410900000|2024-08-11 21:15:00|60.05|59.65|60.21|59.81|60.21|59.81|59.98|59.58|155
1723411200000|2024-08-11 21:20:00|60.22|59.82|60.32|59.92|60.35|59.95|60.19|59.79|57
1723411500000|2024-08-11 21:25:00|60.31|59.91|59.85|59.45|60.31|59.91|59.85|59.45|58
1723411800000|2024-08-11 21:30:00|59.84|59.44|59.84|59.44|59.92|59.52|59.77|59.37|65
1723412100000|2024-08-11 21:35:00|59.82|59.42|59.98|59.58|59.98|59.58|59.78|59.38|51
1723412400000|2024-08-11 21:40:00|59.97|59.57|60.02|59.62|60.05|59.65|59.89|59.49|47
1723412700000|2024-08-11 21:45:00|60.01|59.61|59.82|59.42|60.01|59.61|59.82|59.42|46
1723413000000|2024-08-11 21:50:00|59.81|59.41|59.97|59.57|60.01|59.61|59.8|59.4|47
1723413300000|2024-08-11 21:55:00|59.96|59.56|59.89|59.49|59.96|59.56|59.83|59.43|23
1723413600000|2024-08-11 22:00:00|59.87|59.47|60.03|59.63|60.18|59.78|59.8|59.4|202
1723413900000|2024-08-11 22:05:00|60.04|59.64|59.76|59.36|60.08|59.68|59.74|59.34|114
1723414200000|2024-08-11 22:10:00|59.75|59.35|59.59|59.19|59.75|59.35|59.55|59.15|173
1723414500000|2024-08-11 22:15:00|59.58|59.18|59.56|59.16|59.63|59.23|59.51|59.11|156
1723414800000|2024-08-11 22:20:00|59.57|59.17|59.26|58.86|59.6|59.2|59.26|58.86|131
1723415100000|2024-08-11 22:25:00|59.27|58.87|59.29|58.89|59.41|59.01|59.27|58.87|129
1723415400000|2024-08-11 22:30:00|59.3|58.9|59.39|58.99|59.42|59.02|59.02|58.62|238
1723415700000|2024-08-11 22:35:00|59.38|58.98|59.51|59.11|59.54|59.14|59.29|58.89|189
1723416000000|2024-08-11 22:40:00|59.5|59.1|59.71|59.31|59.76|59.36|59.5|59.1|167
1723416300000|2024-08-11 22:45:00|59.7|59.3|59.74|59.34|59.77|59.37|59.67|59.27|84
1723416600000|2024-08-11 22:50:00|59.75|59.35|59.82|59.42|59.85|59.45|59.72|59.32|70
1723416900000|2024-08-11 22:55:00|59.81|59.41|59.76|59.36|59.81|59.41|59.69|59.29|87
1723417200000|2024-08-11 23:00:00|59.75|59.35|59.5|59.1|59.75|59.35|59.49|59.09|160
1723417500000|2024-08-11 23:05:00|59.49|59.09|59.56|59.16|59.6|59.2|59.46|59.06|134
1723417800000|2024-08-11 23:10:00|59.57|59.17|59.38|58.98|59.64|59.24|59.38|58.98|157
1723418100000|2024-08-11 23:15:00|59.36|58.96|59.56|59.16|59.65|59.25|59.33|58.93|133
1723418400000|2024-08-11 23:20:00|59.51|59.11|59.65|59.25|59.75|59.35|59.5|59.1|101
1723418700000|2024-08-11 23:25:00|59.64|59.24|59.8|59.4|59.82|59.42|59.52|59.12|104
1723419000000|2024-08-11 23:30:00|59.81|59.41|59.88|59.48|59.89|59.49|59.75|59.35|98
1723419300000|2024-08-11 23:35:00|59.87|59.47|59.89|59.49|59.89|59.49|59.84|59.44|41
1723419600000|2024-08-11 23:40:00|59.9|59.5|59.87|59.47|59.92|59.52|59.84|59.44|38
1723419900000|2024-08-11 23:45:00|59.88|59.48|59.88|59.48|59.96|59.56|59.86|59.46|47
1723420200000|2024-08-11 23:50:00|59.87|59.47|59.96|59.56|59.96|59.56|59.8|59.4|123
1723420500000|2024-08-11 23:55:00|59.95|59.55|59.94|59.54|59.97|59.57|59.88|59.48|68
1723420800000|2024-08-12 00:00:00|59.93|59.53|60.06|59.66|60.15|59.75|59.84|59.44|177
1723421100000|2024-08-12 00:05:00|60.07|59.67|60.13|59.73|60.2|59.8|60.06|59.66|183
1723421400000|2024-08-12 00:10:00|60.14|59.74|60.14|59.74|60.15|59.75|60.09|59.69|90
1723421700000|2024-08-12 00:15:00|60.13|59.73|60.13|59.73|60.22|59.82|60.07|59.67|99
1723422000000|2024-08-12 00:20:00|60.12|59.72|59.9|59.5|60.14|59.74|59.8|59.4|251
1723422300000|2024-08-12 00:25:00|59.91|59.51|59.8|59.4|59.95|59.55|59.76|59.36|141
1723422600000|2024-08-12 00:30:00|59.79|59.39|59.62|59.22|59.8|59.4|59.38|58.98|338
1723422900000|2024-08-12 00:35:00|59.61|59.21|59.8|59.4|59.82|59.42|59.52|59.12|324
1723423200000|2024-08-12 00:40:00|59.79|59.39|59.82|59.42|59.98|59.58|59.77|59.37|109
1723423500000|2024-08-12 00:45:00|59.83|59.43|59.98|59.58|60.17|59.77|59.83|59.43|223
1723423800000|2024-08-12 00:50:00|59.96|59.56|59.95|59.55|60.06|59.66|59.9|59.5|135
1723424100000|2024-08-12 00:55:00|59.96|59.56|59.96|59.56|60.02|59.62|59.89|59.49|85
1723424400000|2024-08-12 01:00:00|59.97|59.57|59.93|59.53|60.03|59.63|59.92|59.52|115
1723424700000|2024-08-12 01:05:00|59.92|59.52|60.18|59.78|60.19|59.79|59.89|59.49|110
1723425000000|2024-08-12 01:10:00|60.19|59.79|60.43|60.03|60.54|60.14|60.19|59.79|243
1723425300000|2024-08-12 01:15:00|60.42|60.02|60.47|60.07|60.54|60.14|60.41|60.01|187
1723425600000|2024-08-12 01:20:00|60.46|60.06|60.5|60.1|60.53|60.13|60.42|60.02|136
1723425900000|2024-08-12 01:25:00|60.49|60.09|60.45|60.05|60.52|60.12|60.44|60.04|76
1723426200000|2024-08-12 01:30:00|60.46|60.06|60.35|59.95|60.49|60.09|60.32|59.92|141
1723426500000|2024-08-12 01:35:00|60.36|59.96|60.45|60.05|60.48|60.08|60.33|59.93|121
1723426800000|2024-08-12 01:40:00|60.44|60.04|60.42|60.02|60.46|60.06|60.36|59.96|96
1723427100000|2024-08-12 01:45:00|60.41|60.01|60.39|59.99|60.45|60.05|60.36|59.96|77
1723427400000|2024-08-12 01:50:00|60.38|59.98|60.43|60.03|60.48|60.08|60.34|59.94|97
1723427700000|2024-08-12 01:55:00|60.42|60.02|60.32|59.92|60.42|60.02|60.32|59.92|81
1723428000000|2024-08-12 02:00:00|60.33|59.93|60.17|59.77|60.33|59.93|60.17|59.77|66
1723428300000|2024-08-12 02:05:00|60.16|59.76|60.11|59.71|60.19|59.79|60.09|59.69|80
1723428600000|2024-08-12 02:10:00|60.12|59.72|60.27|59.87|60.27|59.87|60.11|59.71|62
1723428900000|2024-08-12 02:15:00|60.26|59.86|60.25|59.85|60.3|59.9|60.19|59.79|199
1723429200000|2024-08-12 02:20:00|60.26|59.86|60.19|59.79|60.26|59.86|60.18|59.78|49
1723429500000|2024-08-12 02:25:00|60.18|59.78|60.1|59.7|60.18|59.78|60.07|59.67|100
1723429800000|2024-08-12 02:30:00|60.09|59.69|60.05|59.65|60.13|59.73|60.03|59.63|108
1723430100000|2024-08-12 02:35:00|60.04|59.64|60.2|59.8|60.22|59.82|60.04|59.64|63
1723430400000|2024-08-12 02:40:00|60.21|59.81|60.22|59.82|60.24|59.84|60.16|59.76|90
1723430700000|2024-08-12 02:45:00|60.23|59.83|60.27|59.87|60.32|59.92|60.18|59.78|51
1723431000000|2024-08-12 02:50:00|60.26|59.86|60.43|60.03|60.43|60.03|60.25|59.85|70
1723431300000|2024-08-12 02:55:00|60.44|60.04|60.42|60.02|60.46|60.06|60.39|59.99|61
1723431600000|2024-08-12 03:00:00|60.41|60.01|60.5|60.1|60.57|60.17|60.4|60|91
1723431900000|2024-08-12 03:05:00|60.49|60.09|60.35|59.95|60.5|60.1|60.27|59.87|105
1723432200000|2024-08-12 03:10:00|60.36|59.96|60.26|59.86|60.36|59.96|60.26|59.86|63
1723432500000|2024-08-12 03:15:00|60.27|59.87|60.22|59.82|60.28|59.88|60.15|59.75|87
1723432800000|2024-08-12 03:20:00|60.23|59.83|60.44|60.04|60.44|60.04|60.22|59.82|93
1723433100000|2024-08-12 03:25:00|60.45|60.05|60.49|60.09|60.51|60.11|60.41|60.01|64
1723433400000|2024-08-12 03:30:00|60.5|60.1|60.55|60.15|60.56|60.16|60.5|60.1|40
1723433700000|2024-08-12 03:35:00|60.54|60.14|60.48|60.08|60.56|60.16|60.48|60.08|41
1723434000000|2024-08-12 03:40:00|60.47|60.07|60.47|60.07|60.48|60.08|60.44|60.04|36
1723434300000|2024-08-12 03:45:00|60.46|60.06|60.58|60.18|60.64|60.24|60.46|60.06|61
1723434600000|2024-08-12 03:50:00|60.59|60.19|60.55|60.15|60.62|60.22|60.55|60.15|49
1723434900000|2024-08-12 03:55:00|60.54|60.14|60.59|60.19|60.59|60.19|60.5|60.1|59
1723435200000|2024-08-12 04:00:00|60.6|60.2|60.71|60.31|60.72|60.32|60.57|60.17|86
1723435500000|2024-08-12 04:05:00|60.7|60.3|60.92|60.52|60.97|60.57|60.69|60.29|91
1723435800000|2024-08-12 04:10:00|60.91|60.51|60.84|60.44|60.93|60.53|60.78|60.38|69
1723436100000|2024-08-12 04:15:00|60.85|60.45|60.76|60.36|60.85|60.45|60.69|60.29|78
1723436400000|2024-08-12 04:20:00|60.77|60.37|60.8|60.4|60.91|60.51|60.77|60.37|61
1723436700000|2024-08-12 04:25:00|60.81|60.41|60.79|60.39|60.84|60.44|60.76|60.36|46
1723437000000|2024-08-12 04:30:00|60.78|60.38|60.67|60.27|60.8|60.4|60.64|60.24|70
1723437300000|2024-08-12 04:35:00|60.66|60.26|60.61|60.21|60.67|60.27|60.6|60.2|30
1723437600000|2024-08-12 04:40:00|60.62|60.22|60.77|60.37|60.77|60.37|60.62|60.22|30
1723437900000|2024-08-12 04:45:00|60.76|60.36|60.75|60.35|60.77|60.37|60.66|60.26|32
1723438200000|2024-08-12 04:50:00|60.74|60.34|60.64|60.24|60.74|60.34|60.64|60.24|14
1723438500000|2024-08-12 04:55:00|60.65|60.25|60.55|60.15|60.65|60.25|60.54|60.14|20
1723438800000|2024-08-12 05:00:00|60.56|60.16|60.65|60.25|60.68|60.28|60.56|60.16|52
1723439100000|2024-08-12 05:05:00|60.66|60.26|60.79|60.39|60.81|60.41|60.66|60.26|48
1723439400000|2024-08-12 05:10:00|60.81|60.41|60.87|60.47|60.92|60.52|60.79|60.39|39
1723439700000|2024-08-12 05:15:00|60.88|60.48|60.99|60.59|61.08|60.68|60.86|60.46|53
1723440000000|2024-08-12 05:20:00|60.98|60.58|60.89|60.49|60.99|60.59|60.89|60.49|46
1723440300000|2024-08-12 05:25:00|60.88|60.48|60.95|60.55|60.97|60.57|60.83|60.43|51
1723440600000|2024-08-12 05:30:00|60.94|60.54|61|60.6|61.04|60.64|60.93|60.53|66
1723440900000|2024-08-12 05:35:00|61.01|60.61|60.89|60.49|61.02|60.62|60.88|60.48|42
1723441200000|2024-08-12 05:40:00|60.88|60.48|60.73|60.33|60.89|60.49|60.73|60.33|28
1723441500000|2024-08-12 05:45:00|60.74|60.34|60.72|60.32|60.75|60.35|60.67|60.27|43
1723441800000|2024-08-12 05:50:00|60.73|60.33|60.88|60.48|60.9|60.5|60.72|60.32|83
1723442100000|2024-08-12 05:55:00|60.89|60.49|60.86|60.46|60.92|60.52|60.86|60.46|50
1723442400000|2024-08-12 06:00:00|60.85|60.45|60.87|60.47|60.9|60.5|60.82|60.42|67
1723442700000|2024-08-12 06:05:00|60.88|60.48|60.84|60.44|60.91|60.51|60.84|60.44|67
1723443000000|2024-08-12 06:10:00|60.85|60.45|60.94|60.54|60.94|60.54|60.82|60.42|47
1723443300000|2024-08-12 06:15:00|60.96|60.56|60.97|60.57|61.01|60.61|60.86|60.46|58
1723443600000|2024-08-12 06:20:00|60.96|60.56|60.98|60.58|61.07|60.67|60.94|60.54|46
1723443900000|2024-08-12 06:25:00|60.99|60.59|60.94|60.54|61|60.6|60.89|60.49|61
1723444200000|2024-08-12 06:30:00|60.93|60.53|60.73|60.33|61|60.6|60.68|60.28|101
1723444500000|2024-08-12 06:35:00|60.74|60.34|60.76|60.36|60.8|60.4|60.72|60.32|91
1723444800000|2024-08-12 06:40:00|60.77|60.37|60.72|60.32|60.77|60.37|60.69|60.29|62
1723445100000|2024-08-12 06:45:00|60.73|60.33|60.58|60.18|60.75|60.35|60.54|60.14|117
1723445400000|2024-08-12 06:50:00|60.59|60.19|60.61|60.21|60.65|60.25|60.51|60.11|136
1723445700000|2024-08-12 06:55:00|60.6|60.2|60.72|60.32|60.81|60.41|60.59|60.19|129
1723446000000|2024-08-12 07:00:00|60.71|60.31|60.65|60.25|60.77|60.37|60.64|60.24|173
1723446300000|2024-08-12 07:05:00|60.66|60.26|60.5|60.1|60.69|60.29|60.5|60.1|172
1723446600000|2024-08-12 07:10:00|60.51|60.11|60.32|59.92|60.53|60.13|60.29|59.89|166
1723446900000|2024-08-12 07:15:00|60.33|59.93|60.27|59.87|60.36|59.96|60.12|59.72|261
1723447200000|2024-08-12 07:20:00|60.25|59.85|60.54|60.14|60.68|60.28|60.09|59.69|413
1723447500000|2024-08-12 07:25:00|60.53|60.13|60.68|60.28|60.69|60.29|60.53|60.13|270
1723447800000|2024-08-12 07:30:00|60.67|60.27|61.12|60.72|61.14|60.74|60.6|60.2|246
1723448100000|2024-08-12 07:35:00|61.11|60.71|60.99|60.59|61.12|60.72|60.83|60.43|396
1723448400000|2024-08-12 07:40:00|61|60.6|60.81|60.41|61.17|60.77|60.77|60.37|332
1723448700000|2024-08-12 07:45:00|60.8|60.4|61.02|60.62|61.05|60.65|60.76|60.36|302
1723449000000|2024-08-12 07:50:00|61.03|60.63|60.87|60.47|61.03|60.63|60.86|60.46|274
1723449300000|2024-08-12 07:55:00|60.86|60.46|60.77|60.37|60.86|60.46|60.74|60.34|63
1723449600000|2024-08-12 08:00:00|60.78|60.38|61.02|60.62|61.16|60.76|60.75|60.35|154
1723449900000|2024-08-12 08:05:00|61.01|60.61|61.13|60.73|61.26|60.86|61|60.6|257
1723450200000|2024-08-12 08:10:00|61.12|60.72|61.08|60.68|61.14|60.74|60.99|60.59|202
1723450500000|2024-08-12 08:15:00|61.09|60.69|60.99|60.59|61.12|60.72|60.91|60.51|166
1723450800000|2024-08-12 08:20:00|61|60.6|61.23|60.83|61.31|60.91|60.95|60.55|121
1723451100000|2024-08-12 08:25:00|61.22|60.82|61.06|60.66|61.27|60.87|61.06|60.66|105
1723451400000|2024-08-12 08:30:00|61.07|60.67|61.23|60.83|61.25|60.85|61.07|60.67|124
1723451700000|2024-08-12 08:35:00|61.24|60.84|61.02|60.62|61.26|60.86|61|60.6|93
1723452000000|2024-08-12 08:40:00|61.03|60.63|60.95|60.55|61.05|60.65|60.91|60.51|82
1723452300000|2024-08-12 08:45:00|60.96|60.56|60.83|60.43|61.01|60.61|60.81|60.41|110
1723452600000|2024-08-12 08:50:00|60.84|60.44|60.77|60.37|60.96|60.56|60.76|60.36|137
1723452900000|2024-08-12 08:55:00|60.76|60.36|60.65|60.25|60.77|60.37|60.56|60.16|155
1723453200000|2024-08-12 09:00:00|60.64|60.24|60.76|60.36|60.76|60.36|60.6|60.2|242
1723453500000|2024-08-12 09:05:00|60.77|60.37|60.75|60.35|60.83|60.43|60.68|60.28|106
1723453800000|2024-08-12 09:10:00|60.76|60.36|60.8|60.4|60.83|60.43|60.61|60.21|126
1723454100000|2024-08-12 09:15:00|60.81|60.41|60.69|60.29|60.89|60.49|60.66|60.26|128
1723454400000|2024-08-12 09:20:00|60.68|60.28|60.81|60.41|60.91|60.51|60.66|60.26|162
1723454700000|2024-08-12 09:25:00|60.8|60.4|60.72|60.32|60.81|60.41|60.56|60.16|153
1723455000000|2024-08-12 09:30:00|60.73|60.33|60.81|60.41|60.82|60.42|60.63|60.23|190
1723455300000|2024-08-12 09:35:00|60.82|60.42|60.86|60.46|60.9|60.5|60.76|60.36|155
1723455600000|2024-08-12 09:40:00|60.85|60.45|61.03|60.63|61.1|60.7|60.85|60.45|132
1723455900000|2024-08-12 09:45:00|61.04|60.64|60.92|60.52|61.06|60.66|60.88|60.48|116
1723456200000|2024-08-12 09:50:00|60.91|60.51|60.86|60.46|60.93|60.53|60.79|60.39|84
1723456500000|2024-08-12 09:55:00|60.87|60.47|60.86|60.46|60.97|60.57|60.84|60.44|105
1723456800000|2024-08-12 10:00:00|60.85|60.45|60.66|60.26|60.88|60.48|60.65|60.25|189
1723457100000|2024-08-12 10:05:00|60.67|60.27|60.82|60.42|60.85|60.45|60.64|60.24|112
1723457400000|2024-08-12 10:10:00|60.83|60.43|60.66|60.26|60.83|60.43|60.64|60.24|104
1723457700000|2024-08-12 10:15:00|60.67|60.27|60.78|60.38|60.85|60.45|60.64|60.24|122
1723458000000|2024-08-12 10:20:00|60.79|60.39|61|60.6|61.11|60.71|60.78|60.38|250
1723458300000|2024-08-12 10:25:00|60.99|60.59|60.83|60.43|61|60.6|60.75|60.35|197
1723458600000|2024-08-12 10:30:00|60.82|60.42|60.92|60.52|60.94|60.54|60.73|60.33|204
1723458900000|2024-08-12 10:35:00|60.93|60.53|61|60.6|61.08|60.68|60.91|60.51|190
1723459200000|2024-08-12 10:40:00|60.99|60.59|61.07|60.67|61.11|60.71|60.91|60.51|212
1723459500000|2024-08-12 10:45:00|61.08|60.68|61.08|60.68|61.16|60.76|61.08|60.68|100
1723459800000|2024-08-12 10:50:00|61.09|60.69|61.02|60.62|61.14|60.74|61.01|60.61|75
1723460100000|2024-08-12 10:55:00|61.03|60.63|61.12|60.72|61.15|60.75|61.03|60.63|157
1723460400000|2024-08-12 11:00:00|61.11|60.71|61.22|60.82|61.48|61.08|61.03|60.63|268
1723460700000|2024-08-12 11:05:00|61.21|60.81|61.49|61.09|61.49|61.09|61.19|60.79|301
1723461000000|2024-08-12 11:10:00|61.47|61.07|61.47|61.07|61.78|61.38|61.43|61.03|262
1723461300000|2024-08-12 11:15:00|61.48|61.08|61.66|61.26|61.78|61.38|61.39|60.99|231
1723461600000|2024-08-12 11:20:00|61.67|61.27|61.61|61.21|61.76|61.36|61.44|61.04|294
1723461900000|2024-08-12 11:25:00|61.59|61.19|61.69|61.29|61.8|61.4|61.54|61.14|271
1723462200000|2024-08-12 11:30:00|61.68|61.28|61.71|61.31|61.78|61.38|61.53|61.13|276
1723462500000|2024-08-12 11:35:00|61.7|61.3|61.9|61.5|61.92|61.52|61.69|61.29|365
1723462800000|2024-08-12 11:40:00|61.91|61.51|61.8|61.4|61.98|61.58|61.76|61.36|246
1723463100000|2024-08-12 11:45:00|61.79|61.39|61.96|61.56|61.97|61.57|61.78|61.38|318
1723463400000|2024-08-12 11:50:00|61.95|61.55|62.04|61.64|62.07|61.67|61.92|61.52|276
1723463700000|2024-08-12 11:55:00|62.02|61.62|61.88|61.48|62.07|61.67|61.84|61.44|186
1723464000000|2024-08-12 12:00:00|61.87|61.47|61.87|61.47|61.97|61.57|61.81|61.41|334
1723464300000|2024-08-12 12:05:00|61.88|61.48|61.97|61.57|62.09|61.69|61.87|61.47|198
1723464600000|2024-08-12 12:10:00|61.96|61.56|61.62|61.22|61.97|61.57|61.62|61.22|190
1723464900000|2024-08-12 12:15:00|61.63|61.23|61.36|60.96|61.74|61.34|61.34|60.94|224
1723465200000|2024-08-12 12:20:00|61.35|60.95|61.46|61.06|61.47|61.07|61.32|60.92|167
1723465500000|2024-08-12 12:25:00|61.47|61.07|61.61|61.21|61.72|61.32|61.46|61.06|223
1723465800000|2024-08-12 12:30:00|61.6|61.2|61.45|61.05|61.8|61.4|61.44|61.04|257
1723466100000|2024-08-12 12:35:00|61.44|61.04|61.37|60.97|61.56|61.16|61.36|60.96|273
1723466400000|2024-08-12 12:40:00|61.38|60.98|61.4|61|61.46|61.06|61.29|60.89|186
1723466700000|2024-08-12 12:45:00|61.41|61.01|61.33|60.93|61.42|61.02|61.3|60.9|154
1723467000000|2024-08-12 12:50:00|61.34|60.94|61.29|60.89|61.45|61.05|61.26|60.86|186
1723467300000|2024-08-12 12:55:00|61.28|60.88|61.3|60.9|61.39|60.99|61.26|60.86|191
1723467600000|2024-08-12 13:00:00|61.31|60.91|61.32|60.92|61.36|60.96|61.23|60.83|140
1723467900000|2024-08-12 13:05:00|61.33|60.93|61.41|61.01|61.43|61.03|61.31|60.91|125
1723468200000|2024-08-12 13:10:00|61.42|61.02|61.43|61.03|61.79|61.39|61.41|61.01|150
1723468500000|2024-08-12 13:15:00|61.42|61.02|61.43|61.03|61.44|61.04|61.33|60.93|137
1723468800000|2024-08-12 13:20:00|61.44|61.04|61.36|60.96|61.49|61.09|61.33|60.93|117
1723469100000|2024-08-12 13:25:00|61.37|60.97|61.47|61.07|61.7|61.3|61.34|60.94|195
1723469400000|2024-08-12 13:30:00|61.46|61.06|61.52|61.12|61.53|61.13|61.4|61|214
1723469700000|2024-08-12 13:35:00|61.53|61.13|61.26|60.86|61.71|61.31|61.08|60.68|352
1723470000000|2024-08-12 13:40:00|61.27|60.87|60.91|60.51|61.42|61.02|60.87|60.47|463
1723470300000|2024-08-12 13:45:00|60.92|60.52|60.36|59.96|61.05|60.65|60.23|59.83|506
1723470600000|2024-08-12 13:50:00|60.37|59.97|60.41|60.01|60.58|60.18|60.26|59.86|478
1723470900000|2024-08-12 13:55:00|60.42|60.02|60.12|59.72|60.45|60.05|59.91|59.51|413
1723471200000|2024-08-12 14:00:00|60.13|59.73|60.05|59.65|60.19|59.79|59.65|59.25|483
1723471500000|2024-08-12 14:05:00|60.06|59.66|60.66|60.26|60.66|60.26|60.05|59.65|453
1723471800000|2024-08-12 14:10:00|60.67|60.27|61.23|60.83|61.37|60.97|60.57|60.17|516
1723472100000|2024-08-12 14:15:00|61.24|60.84|61.29|60.89|61.45|61.05|61.05|60.65|535
1723472400000|2024-08-12 14:20:00|61.28|60.88|61.58|61.18|61.69|61.29|61.19|60.79|439
1723472700000|2024-08-12 14:25:00|61.57|61.17|61.31|60.91|61.69|61.29|61.24|60.84|346
1723473000000|2024-08-12 14:30:00|61.3|60.9|61.65|61.25|61.66|61.26|61.11|60.71|446
1723473300000|2024-08-12 14:35:00|61.64|61.24|61.84|61.44|62.12|61.72|61.51|61.11|465
1723473600000|2024-08-12 14:40:00|61.83|61.43|61.61|61.21|62.07|61.67|61.53|61.13|413
1723473900000|2024-08-12 14:45:00|61.6|61.2|61.75|61.35|61.81|61.41|61.54|61.14|354
1723474200000|2024-08-12 14:50:00|61.74|61.34|61.72|61.32|61.87|61.47|61.61|61.21|316
1723474500000|2024-08-12 14:55:00|61.71|61.31|61.74|61.34|61.78|61.38|61.62|61.22|159
1723474800000|2024-08-12 15:00:00|61.73|61.33|61.94|61.54|61.95|61.55|61.63|61.23|271
1723475100000|2024-08-12 15:05:00|61.93|61.53|61.58|61.18|61.97|61.57|61.51|61.11|281
1723475400000|2024-08-12 15:10:00|61.57|61.17|61.56|61.16|61.7|61.3|61.5|61.1|205
1723475700000|2024-08-12 15:15:00|61.55|61.15|61.83|61.43|61.85|61.45|61.45|61.05|293
1723476000000|2024-08-12 15:20:00|61.84|61.44|61.1|60.7|61.87|61.47|60.86|60.46|340
1723476300000|2024-08-12 15:25:00|61.11|60.71|61.18|60.78|61.42|61.02|60.75|60.35|532
1723476600000|2024-08-12 15:30:00|61.19|60.79|61.14|60.74|61.24|60.84|60.98|60.58|455
1723476900000|2024-08-12 15:35:00|61.15|60.75|61.21|60.81|61.32|60.92|61.13|60.73|434
1723477200000|2024-08-12 15:40:00|61.2|60.8|61.46|61.06|61.62|61.22|61.14|60.74|374
1723477500000|2024-08-12 15:45:00|61.48|61.08|61.38|60.98|61.62|61.22|61.28|60.88|386
1723477800000|2024-08-12 15:50:00|61.39|60.99|61.44|61.04|61.51|61.11|61.33|60.93|193
1723478100000|2024-08-12 15:55:00|61.43|61.03|61.62|61.22|61.63|61.23|61.43|61.03|163
1723478400000|2024-08-12 16:00:00|61.63|61.23|61.59|61.19|61.81|61.41|61.55|61.15|291
1723478700000|2024-08-12 16:05:00|61.6|61.2|61.61|61.21|61.64|61.24|61.47|61.07|141
1723479000000|2024-08-12 16:10:00|61.6|61.2|61.65|61.25|61.67|61.27|61.58|61.18|83
1723479300000|2024-08-12 16:15:00|61.66|61.26|61.52|61.12|61.68|61.28|61.46|61.06|233
1723479600000|2024-08-12 16:20:00|61.53|61.13|61.52|61.12|61.63|61.23|61.46|61.06|109
1723479900000|2024-08-12 16:25:00|61.53|61.13|61.65|61.25|61.73|61.33|61.53|61.13|232
1723480200000|2024-08-12 16:30:00|61.64|61.24|61.65|61.25|61.72|61.32|61.63|61.23|118
1723480500000|2024-08-12 16:35:00|61.66|61.26|61.99|61.59|61.99|61.59|61.61|61.21|167
1723480800000|2024-08-12 16:40:00|62|61.6|62.04|61.64|62.09|61.69|61.89|61.49|156
1723481100000|2024-08-12 16:45:00|62.05|61.65|62.11|61.71|62.15|61.75|62.05|61.65|95
1723481400000|2024-08-12 16:50:00|62.1|61.7|62.01|61.61|62.24|61.84|62.01|61.61|146
1723481700000|2024-08-12 16:55:00|62|61.6|61.97|61.57|62.07|61.67|61.78|61.38|187
1723482000000|2024-08-12 17:00:00|61.96|61.56|62.18|61.78|62.19|61.79|61.91|61.51|162
1723482300000|2024-08-12 17:05:00|62.17|61.77|62.04|61.64|62.26|61.86|62.03|61.63|127
1723482600000|2024-08-12 17:10:00|62.05|61.65|62.01|61.61|62.05|61.65|61.89|61.49|145
1723482900000|2024-08-12 17:15:00|62|61.6|62.04|61.64|62.09|61.69|61.98|61.58|115
1723483200000|2024-08-12 17:20:00|62.03|61.63|61.86|61.46|62.05|61.65|61.86|61.46|157
1723483500000|2024-08-12 17:25:00|61.85|61.45|61.79|61.39|61.89|61.49|61.69|61.29|164
1723483800000|2024-08-12 17:30:00|61.8|61.4|61.84|61.44|61.86|61.46|61.8|61.4|139
1723484100000|2024-08-12 17:35:00|61.85|61.45|61.89|61.49|61.9|61.5|61.84|61.44|56
1723484400000|2024-08-12 17:40:00|61.9|61.5|61.78|61.38|61.94|61.54|61.76|61.36|64
1723484700000|2024-08-12 17:45:00|61.79|61.39|61.71|61.31|61.87|61.47|61.71|61.31|138
1723485000000|2024-08-12 17:50:00|61.7|61.3|61.65|61.25|61.79|61.39|61.58|61.18|283
1723485300000|2024-08-12 17:55:00|61.66|61.26|61.57|61.17|61.7|61.3|61.48|61.08|161
1723485600000|2024-08-12 18:00:00|61.58|61.18|61.7|61.3|61.7|61.3|61.49|61.09|184
1723485900000|2024-08-12 18:05:00|61.71|61.31|61.71|61.31|61.74|61.34|61.59|61.19|150
1723486200000|2024-08-12 18:10:00|61.72|61.32|61.96|61.56|61.96|61.56|61.68|61.28|102
1723486500000|2024-08-12 18:15:00|61.95|61.55|61.89|61.49|61.98|61.58|61.84|61.44|144
1723486800000|2024-08-12 18:20:00|61.88|61.48|61.9|61.5|61.94|61.54|61.87|61.47|72
1723487100000|2024-08-12 18:25:00|61.91|61.51|61.92|61.52|61.96|61.56|61.89|61.49|99
1723487400000|2024-08-12 18:30:00|61.91|61.51|61.78|61.38|61.91|61.51|61.78|61.38|77
1723487700000|2024-08-12 18:35:00|61.79|61.39|61.6|61.2|61.79|61.39|61.56|61.16|189
1723488000000|2024-08-12 18:40:00|61.59|61.19|61.42|61.02|61.69|61.29|61.38|60.98|154
1723488300000|2024-08-12 18:45:00|61.43|61.03|61.11|60.71|61.47|61.07|61.1|60.7|214
1723488600000|2024-08-12 18:50:00|61.09|60.69|60.91|60.51|61.14|60.74|60.85|60.45|322
1723488900000|2024-08-12 18:55:00|60.9|60.5|60.93|60.53|60.98|60.58|60.8|60.4|244
1723489200000|2024-08-12 19:00:00|60.94|60.54|61.09|60.69|61.21|60.81|60.92|60.52|277
1723489500000|2024-08-12 19:05:00|61.08|60.68|61.16|60.76|61.23|60.83|61.06|60.66|225
1723489800000|2024-08-12 19:10:00|61.17|60.77|61.27|60.87|61.28|60.88|61.14|60.74|89
1723490100000|2024-08-12 19:15:00|61.26|60.86|61.47|61.07|61.51|61.11|61.26|60.86|92
1723490400000|2024-08-12 19:20:00|61.46|61.06|61.33|60.93|61.47|61.07|61.32|60.92|46
1723490700000|2024-08-12 19:25:00|61.34|60.94|61.39|60.99|61.41|61.01|61.32|60.92|37
1723491000000|2024-08-12 19:30:00|61.38|60.98|61.38|60.98|61.49|61.09|61.37|60.97|87
1723491300000|2024-08-12 19:35:00|61.36|60.96|61.32|60.92|61.41|61.01|61.28|60.88|79
1723491600000|2024-08-12 19:40:00|61.31|60.91|61.15|60.75|61.32|60.92|61.15|60.75|81
1723491900000|2024-08-12 19:45:00|61.16|60.76|61.09|60.69|61.2|60.8|61.04|60.64|191
1723492200000|2024-08-12 19:50:00|61.1|60.7|61.19|60.79|61.2|60.8|61.06|60.66|161
1723492500000|2024-08-12 19:55:00|61.2|60.8|61.2|60.8|61.23|60.83|61.16|60.76|143
1723492800000|2024-08-12 20:00:00|61.21|60.81|61.32|60.92|61.42|61.02|61.17|60.77|145
1723493100000|2024-08-12 20:05:00|61.33|60.93|61.24|60.84|61.39|60.99|61.18|60.78|113
1723493400000|2024-08-12 20:10:00|61.25|60.85|61.39|60.99|61.4|61|61.24|60.84|66
1723493700000|2024-08-12 20:15:00|61.4|61|61.44|61.04|61.51|61.11|61.38|60.98|79
1723494000000|2024-08-12 20:20:00|61.43|61.03|61.46|61.06|61.46|61.06|61.4|61|69
1723494300000|2024-08-12 20:25:00|61.47|61.07|61.37|60.97|61.56|61.16|61.37|60.97|71
1723494600000|2024-08-12 20:30:00|61.36|60.96|61.4|61|61.43|61.03|61.33|60.93|89
1723494900000|2024-08-12 20:35:00|61.41|61.01|61.49|61.09|61.5|61.1|61.41|61.01|49
1723495200000|2024-08-12 20:40:00|61.48|61.08|61.57|61.17|61.67|61.27|61.45|61.05|123
1723495500000|2024-08-12 20:45:00|61.56|61.16|61.47|61.07|61.63|61.23|61.39|60.99|196
1723495800000|2024-08-12 20:50:00|61.46|61.06|61.28|60.88|61.46|61.06|61.19|60.79|229
1723496100000|2024-08-12 20:55:00|61.29|60.89|61.13|60.73|61.29|60.89|61.12|60.72|112
1723496400000|2024-08-12 21:00:00|61.12|60.72|60.93|60.53|61.14|60.74|60.88|60.48|198
1723496700000|2024-08-12 21:05:00|60.91|60.51|60.75|60.35|60.98|60.58|60.74|60.34|197
1723497000000|2024-08-12 21:10:00|60.74|60.34|60.88|60.48|60.9|60.5|60.62|60.22|148
1723497300000|2024-08-12 21:15:00|60.87|60.47|60.9|60.5|60.95|60.55|60.78|60.38|116
1723497600000|2024-08-12 21:20:00|60.89|60.49|60.93|60.53|60.95|60.55|60.84|60.44|58
1723497900000|2024-08-12 21:25:00|60.94|60.54|60.95|60.55|60.95|60.55|60.88|60.48|44
1723498200000|2024-08-12 21:30:00|60.96|60.56|61.17|60.77|61.24|60.84|60.96|60.56|73
1723498500000|2024-08-12 21:35:00|61.16|60.76|61.22|60.82|61.22|60.82|61.07|60.67|64
1723498800000|2024-08-12 21:40:00|61.21|60.81|61.16|60.76|61.23|60.83|61.16|60.76|54
1723499100000|2024-08-12 21:45:00|61.17|60.77|61.22|60.82|61.22|60.82|61.17|60.77|12
1723499400000|2024-08-12 21:50:00|61.23|60.83|61.25|60.85|61.25|60.85|61.21|60.81|46
1723499700000|2024-08-12 21:55:00|61.23|60.83|61.18|60.78|61.24|60.84|61.17|60.77|52
1723500000000|2024-08-12 22:00:00|61.16|60.76|61.25|60.85|61.25|60.85|61.16|60.76|46
1723500300000|2024-08-12 22:05:00|61.26|60.86|61.28|60.88|61.35|60.95|61.26|60.86|90
1723500600000|2024-08-12 22:10:00|61.29|60.89|61.31|60.91|61.32|60.92|61.27|60.87|37
1723500900000|2024-08-12 22:15:00|61.32|60.92|61.38|60.98|61.38|60.98|61.31|60.91|63
1723501200000|2024-08-12 22:20:00|61.39|60.99|61.38|60.98|61.43|61.03|61.27|60.87|114
1723501500000|2024-08-12 22:25:00|61.37|60.97|61.39|60.99|61.43|61.03|61.35|60.95|95
1723501800000|2024-08-12 22:30:00|61.4|61|61.24|60.84|61.4|61|61.2|60.8|114
1723502100000|2024-08-12 22:35:00|61.25|60.85|61.18|60.78|61.27|60.87|61.18|60.78|107
1723502400000|2024-08-12 22:40:00|61.17|60.77|61.12|60.72|61.21|60.81|61.12|60.72|71
1723502700000|2024-08-12 22:45:00|61.13|60.73|61.18|60.78|61.21|60.81|61.05|60.65|90
1723503000000|2024-08-12 22:50:00|61.19|60.79|61.17|60.77|61.22|60.82|61.15|60.75|31
1723503300000|2024-08-12 22:55:00|61.18|60.78|61.23|60.83|61.24|60.84|61.18|60.78|15
1723503600000|2024-08-12 23:00:00|61.24|60.84|61.34|60.94|61.37|60.97|61.24|60.84|89
1723503900000|2024-08-12 23:05:00|61.35|60.95|61.47|61.07|61.49|61.09|61.33|60.93|78
1723504200000|2024-08-12 23:10:00|61.46|61.06|61.48|61.08|61.5|61.1|61.39|60.99|87
1723504500000|2024-08-12 23:15:00|61.49|61.09|61.96|61.56|61.96|61.56|61.48|61.08|189
1723504800000|2024-08-12 23:20:00|61.95|61.55|61.71|61.31|61.98|61.58|61.71|61.31|241
1723505100000|2024-08-12 23:25:00|61.7|61.3|61.57|61.17|61.7|61.3|61.54|61.14|102
1723505400000|2024-08-12 23:30:00|61.58|61.18|61.77|61.37|61.77|61.37|61.56|61.16|128
1723505700000|2024-08-12 23:35:00|61.76|61.36|61.89|61.49|61.89|61.49|61.75|61.35|102
1723506000000|2024-08-12 23:40:00|61.88|61.48|61.67|61.27|61.88|61.48|61.65|61.25|77
1723506300000|2024-08-12 23:45:00|61.66|61.26|61.63|61.23|61.71|61.31|61.63|61.23|65
1723506600000|2024-08-12 23:50:00|61.67|61.27|61.63|61.23|61.7|61.3|61.57|61.17|91
1723506900000|2024-08-12 23:55:00|61.64|61.24|61.7|61.3|61.72|61.32|61.6|61.2|52
1723507200000|2024-08-13 00:00:00|61.71|61.31|61.81|61.41|61.83|61.43|61.63|61.23|168
1723507500000|2024-08-13 00:05:00|61.8|61.4|61.93|61.53|61.93|61.53|61.79|61.39|105
1723507800000|2024-08-13 00:10:00|61.94|61.54|61.76|61.36|61.95|61.55|61.66|61.26|127
1723508100000|2024-08-13 00:15:00|61.75|61.35|61.85|61.45|61.91|61.51|61.73|61.33|225
1723508400000|2024-08-13 00:20:00|61.84|61.44|61.94|61.54|61.95|61.55|61.78|61.38|155
1723508700000|2024-08-13 00:25:00|61.96|61.56|62.18|61.78|62.2|61.8|61.96|61.56|230
1723509000000|2024-08-13 00:30:00|62.17|61.77|62.04|61.64|62.29|61.89|61.95|61.55|260
1723509300000|2024-08-13 00:35:00|62.05|61.65|62.08|61.68|62.19|61.79|62.02|61.62|274
1723509600000|2024-08-13 00:40:00|62.07|61.67|62.19|61.79|62.27|61.87|62.04|61.64|196
1723509900000|2024-08-13 00:45:00|62.18|61.78|62.31|61.91|62.33|61.93|62.09|61.69|191
1723510200000|2024-08-13 00:50:00|62.3|61.9|62.42|62.02|62.46|62.06|62.3|61.9|190
1723510500000|2024-08-13 00:55:00|62.43|62.03|62.39|61.99|62.5|62.1|62.36|61.96|130
1723510800000|2024-08-13 01:00:00|62.4|62|62.31|61.91|62.5|62.1|62.31|61.91|156
1723511100000|2024-08-13 01:05:00|62.32|61.92|62.35|61.95|62.41|62.01|62.11|61.71|227
1723511400000|2024-08-13 01:10:00|62.36|61.96|62.42|62.02|62.43|62.03|62.32|61.92|59
1723511700000|2024-08-13 01:15:00|62.43|62.03|62.8|62.4|62.81|62.41|62.42|62.02|193
1723512000000|2024-08-13 01:20:00|62.79|62.39|62.63|62.23|62.8|62.4|62.5|62.1|158
1723512300000|2024-08-13 01:25:00|62.62|62.22|62.57|62.17|62.67|62.27|62.53|62.13|119
1723512600000|2024-08-13 01:30:00|62.58|62.18|62.57|62.17|62.62|62.22|62.52|62.12|123
1723512900000|2024-08-13 01:35:00|62.56|62.16|62.53|62.13|62.64|62.24|62.52|62.12|97
1723513200000|2024-08-13 01:40:00|62.54|62.14|62.51|62.11|62.55|62.15|62.42|62.02|78
1723513500000|2024-08-13 01:45:00|62.52|62.12|62.39|61.99|62.52|62.12|62.36|61.96|90
1723513800000|2024-08-13 01:50:00|62.38|61.98|62.52|62.12|62.52|62.12|62.38|61.98|101
1723514100000|2024-08-13 01:55:00|62.51|62.11|62.47|62.07|62.53|62.13|62.39|61.99|64
1723514400000|2024-08-13 02:00:00|62.46|62.06|62.41|62.01|62.48|62.08|62.3|61.9|94
1723514700000|2024-08-13 02:05:00|62.4|62|62.56|62.16|62.65|62.25|62.4|62|159
1723515000000|2024-08-13 02:10:00|62.55|62.15|62.33|61.93|62.55|62.15|62.25|61.85|114
1723515300000|2024-08-13 02:15:00|62.32|61.92|62.1|61.7|62.32|61.92|62.06|61.66|203
1723515600000|2024-08-13 02:20:00|62.11|61.71|62.22|61.82|62.24|61.84|62.06|61.66|131
1723515900000|2024-08-13 02:25:00|62.21|61.81|62.2|61.8|62.31|61.91|62.2|61.8|57
1723516200000|2024-08-13 02:30:00|62.19|61.79|62.41|62.01|62.43|62.03|62.14|61.74|90
1723516500000|2024-08-13 02:35:00|62.42|62.02|62.48|62.08|62.53|62.13|62.42|62.02|72
1723516800000|2024-08-13 02:40:00|62.47|62.07|62.54|62.14|62.54|62.14|62.42|62.02|70
1723517100000|2024-08-13 02:45:00|62.53|62.13|62.43|62.03|62.64|62.24|62.43|62.03|102
1723517400000|2024-08-13 02:50:00|62.44|62.04|62.43|62.03|62.48|62.08|62.41|62.01|118
1723517700000|2024-08-13 02:55:00|62.44|62.04|62.4|62|62.44|62.04|62.39|61.99|20
1723518000000|2024-08-13 03:00:00|62.39|61.99|62.45|62.05|62.45|62.05|62.39|61.99|94
1723518300000|2024-08-13 03:05:00|62.44|62.04|62.31|61.91|62.44|62.04|62.27|61.87|192
1723518600000|2024-08-13 03:10:00|62.3|61.9|62.05|61.65|62.32|61.92|61.83|61.43|434
1723518900000|2024-08-13 03:15:00|62.06|61.66|62.44|62.04|62.47|62.07|61.93|61.53|326
1723519200000|2024-08-13 03:20:00|62.45|62.05|62.34|61.94|62.46|62.06|62.15|61.75|209
1723519500000|2024-08-13 03:25:00|62.33|61.93|62.27|61.87|62.35|61.95|62.22|61.82|105
1723519800000|2024-08-13 03:30:00|62.26|61.86|62.2|61.8|62.35|61.95|62.08|61.68|149
1723520100000|2024-08-13 03:35:00|62.19|61.79|62.17|61.77|62.24|61.84|62.15|61.75|123
1723520400000|2024-08-13 03:40:00|62.18|61.78|62.15|61.75|62.26|61.86|62.13|61.73|85
1723520700000|2024-08-13 03:45:00|62.16|61.76|62.11|61.71|62.18|61.78|61.98|61.58|99
1723521000000|2024-08-13 03:50:00|62.1|61.7|62.1|61.7|62.11|61.71|62.01|61.61|138
1723521300000|2024-08-13 03:55:00|62.09|61.69|62.17|61.77|62.17|61.77|62.01|61.61|110
1723521600000|2024-08-13 04:00:00|62.16|61.76|61.9|61.5|62.17|61.77|61.83|61.43|124
1723521900000|2024-08-13 04:05:00|61.91|61.51|61.79|61.39|61.94|61.54|61.79|61.39|78
1723522200000|2024-08-13 04:10:00|61.78|61.38|61.8|61.4|61.81|61.41|61.73|61.33|91
1723522500000|2024-08-13 04:15:00|61.79|61.39|62.05|61.65|62.06|61.66|61.78|61.38|146
1723522800000|2024-08-13 04:20:00|62.06|61.66|62.18|61.78|62.24|61.84|62.06|61.66|80
1723523100000|2024-08-13 04:25:00|62.17|61.77|62.04|61.64|62.17|61.77|62|61.6|68
1723523400000|2024-08-13 04:30:00|62.03|61.63|61.93|61.53|62.03|61.63|61.91|61.51|159
1723523700000|2024-08-13 04:35:00|61.94|61.54|61.95|61.55|61.96|61.56|61.9|61.5|115
1723524000000|2024-08-13 04:40:00|61.94|61.54|62.04|61.64|62.04|61.64|61.94|61.54|73
1723524300000|2024-08-13 04:45:00|62.03|61.63|61.95|61.55|62.05|61.65|61.94|61.54|76
1723524600000|2024-08-13 04:50:00|61.94|61.54|61.92|61.52|61.97|61.57|61.91|61.51|84
1723524900000|2024-08-13 04:55:00|61.91|61.51|62|61.6|62.01|61.61|61.91|61.51|56
1723525200000|2024-08-13 05:00:00|61.99|61.59|62|61.6|62.04|61.64|61.97|61.57|43
1723525500000|2024-08-13 05:05:00|61.99|61.59|62.02|61.62|62.02|61.62|61.99|61.59|12
1723525800000|2024-08-13 05:10:00|62.03|61.63|62.28|61.88|62.33|61.93|62.02|61.62|60
1723526100000|2024-08-13 05:15:00|62.27|61.87|62.34|61.94|62.4|62|62.19|61.79|90
1723526400000|2024-08-13 05:20:00|62.36|61.96|62.39|61.99|62.42|62.02|62.36|61.96|58
1723526700000|2024-08-13 05:25:00|62.38|61.98|62.37|61.97|62.39|61.99|62.33|61.93|55
1723527000000|2024-08-13 05:30:00|62.38|61.98|62.41|62.01|62.45|62.05|62.38|61.98|46
1723527300000|2024-08-13 05:35:00|62.4|62|62.4|62|62.46|62.06|62.4|62|32
1723527600000|2024-08-13 05:40:00|62.38|61.98|62.45|62.05|62.47|62.07|62.36|61.96|48
1723527900000|2024-08-13 05:45:00|62.44|62.04|62.44|62.04|62.52|62.12|62.41|62.01|57
1723528200000|2024-08-13 05:50:00|62.43|62.03|62.4|62|62.46|62.06|62.38|61.98|51
1723528500000|2024-08-13 05:55:00|62.39|61.99|62.33|61.93|62.39|61.99|62.31|61.91|63
1723528800000|2024-08-13 06:00:00|62.32|61.92|62.24|61.84|62.33|61.93|62.16|61.76|63
1723529100000|2024-08-13 06:05:00|62.25|61.85|62.07|61.67|62.25|61.85|62.07|61.67|22
1723529400000|2024-08-13 06:10:00|62.06|61.66|62.01|61.61|62.06|61.66|61.94|61.54|47
1723529700000|2024-08-13 06:15:00|62|61.6|61.84|61.44|62.07|61.67|61.84|61.44|81
1723530000000|2024-08-13 06:20:00|61.85|61.45|61.79|61.39|61.97|61.57|61.79|61.39|154
1723530300000|2024-08-13 06:25:00|61.8|61.4|62.07|61.67|62.08|61.68|61.8|61.4|102
1723530600000|2024-08-13 06:30:00|62.06|61.66|62.04|61.64|62.1|61.7|61.98|61.58|136
1723530900000|2024-08-13 06:35:00|62.03|61.63|62.07|61.67|62.1|61.7|62|61.6|131
1723531200000|2024-08-13 06:40:00|62.06|61.66|61.99|61.59|62.06|61.66|61.97|61.57|43
1723531500000|2024-08-13 06:45:00|61.98|61.58|62.1|61.7|62.14|61.74|61.96|61.56|125
1723531800000|2024-08-13 06:50:00|62.11|61.71|62.15|61.75|62.16|61.76|62.08|61.68|111
1723532100000|2024-08-13 06:55:00|62.14|61.74|62.09|61.69|62.18|61.78|62.08|61.68|93
1723532400000|2024-08-13 07:00:00|62.1|61.7|62.04|61.64|62.11|61.71|61.99|61.59|133
1723532700000|2024-08-13 07:05:00|62.03|61.63|62.1|61.7|62.1|61.7|62.01|61.61|107
1723533000000|2024-08-13 07:10:00|62.11|61.71|62.13|61.73|62.14|61.74|62.06|61.66|53
1723533300000|2024-08-13 07:15:00|62.14|61.74|62.13|61.73|62.16|61.76|62.08|61.68|148
1723533600000|2024-08-13 07:20:00|62.14|61.74|62.22|61.82|62.31|61.91|62.13|61.73|103
1723533900000|2024-08-13 07:25:00|62.21|61.81|62.17|61.77|62.23|61.83|62.13|61.73|90
1723534200000|2024-08-13 07:30:00|62.16|61.76|62.26|61.86|62.29|61.89|62.11|61.71|112
1723534500000|2024-08-13 07:35:00|62.25|61.85|62.3|61.9|62.31|61.91|62.25|61.85|58
1723534800000|2024-08-13 07:40:00|62.29|61.89|62.27|61.87|62.3|61.9|62.26|61.86|61
1723535100000|2024-08-13 07:45:00|62.28|61.88|62.26|61.86|62.29|61.89|62.24|61.84|28
1723535400000|2024-08-13 07:50:00|62.25|61.85|62.16|61.76|62.25|61.85|62.16|61.76|58
1723535700000|2024-08-13 07:55:00|62.14|61.74|62.13|61.73|62.14|61.74|62.08|61.68|22
1723536000000|2024-08-13 08:00:00|62.12|61.72|62.16|61.76|62.16|61.76|62.1|61.7|41
1723536300000|2024-08-13 08:05:00|62.15|61.75|62.08|61.68|62.17|61.77|62.02|61.62|144
1723536600000|2024-08-13 08:10:00|62.09|61.69|62.29|61.89|62.29|61.89|62.09|61.69|103
1723536900000|2024-08-13 08:15:00|62.3|61.9|62.27|61.87|62.39|61.99|62.27|61.87|68
1723537200000|2024-08-13 08:20:00|62.28|61.88|62.1|61.7|62.28|61.88|62.09|61.69|174
1723537500000|2024-08-13 08:25:00|62.09|61.69|61.92|61.52|62.1|61.7|61.9|61.5|154
1723537800000|2024-08-13 08:30:00|61.93|61.53|61.8|61.4|61.94|61.54|61.71|61.31|149
1723538100000|2024-08-13 08:35:00|61.79|61.39|61.94|61.54|61.94|61.54|61.79|61.39|88
1723538400000|2024-08-13 08:40:00|61.95|61.55|61.93|61.53|61.99|61.59|61.91|61.51|74
1723538700000|2024-08-13 08:45:00|61.92|61.52|61.83|61.43|61.97|61.57|61.8|61.4|93
1723539000000|2024-08-13 08:50:00|61.82|61.42|61.83|61.43|61.85|61.45|61.74|61.34|89
1723539300000|2024-08-13 08:55:00|61.84|61.44|61.95|61.55|61.96|61.56|61.84|61.44|48
1723539600000|2024-08-13 09:00:00|61.94|61.54|61.78|61.38|61.94|61.54|61.77|61.37|70
1723539900000|2024-08-13 09:05:00|61.77|61.37|61.76|61.36|61.82|61.42|61.75|61.35|84
1723540200000|2024-08-13 09:10:00|61.77|61.37|61.87|61.47|61.88|61.48|61.76|61.36|56
1723540500000|2024-08-13 09:15:00|61.86|61.46|61.66|61.26|61.87|61.47|61.61|61.21|97
1723540800000|2024-08-13 09:20:00|61.65|61.25|61.48|61.08|61.72|61.32|61.43|61.03|72
1723541100000|2024-08-13 09:25:00|61.49|61.09|61.67|61.27|61.67|61.27|61.46|61.06|104
1723541400000|2024-08-13 09:30:00|61.68|61.28|61.67|61.27|61.78|61.38|61.66|61.26|86
1723541700000|2024-08-13 09:35:00|61.68|61.28|61.64|61.24|61.76|61.36|61.56|61.16|125
1723542000000|2024-08-13 09:40:00|61.65|61.25|61.61|61.21|61.72|61.32|61.59|61.19|122
1723542300000|2024-08-13 09:45:00|61.6|61.2|61.67|61.27|61.67|61.27|61.56|61.16|94
1723542600000|2024-08-13 09:50:00|61.66|61.26|61.75|61.35|61.77|61.37|61.66|61.26|38
1723542900000|2024-08-13 09:55:00|61.76|61.36|61.75|61.35|61.79|61.39|61.71|61.31|60
1723543200000|2024-08-13 10:00:00|61.76|61.36|61.71|61.31|61.76|61.36|61.66|61.26|83
1723543500000|2024-08-13 10:05:00|61.7|61.3|61.57|61.17|61.71|61.31|61.55|61.15|72
1723543800000|2024-08-13 10:10:00|61.56|61.16|61.52|61.12|61.59|61.19|61.48|61.08|48
1723544100000|2024-08-13 10:15:00|61.53|61.13|61.67|61.27|61.67|61.27|61.44|61.04|114
1723544400000|2024-08-13 10:20:00|61.68|61.28|61.41|61.01|61.68|61.28|61.33|60.93|255
1723544700000|2024-08-13 10:25:00|61.42|61.02|61.78|61.38|61.78|61.38|61.38|60.98|189
1723545000000|2024-08-13 10:30:00|61.79|61.39|61.91|61.51|61.91|61.51|61.72|61.32|124
1723545300000|2024-08-13 10:35:00|61.9|61.5|61.67|61.27|61.9|61.5|61.66|61.26|143
1723545600000|2024-08-13 10:40:00|61.66|61.26|61.81|61.41|61.82|61.42|61.66|61.26|214
1723545900000|2024-08-13 10:45:00|61.8|61.4|61.93|61.53|61.96|61.56|61.79|61.39|106
1723546200000|2024-08-13 10:50:00|61.92|61.52|61.96|61.56|61.96|61.56|61.92|61.52|90
1723546500000|2024-08-13 10:55:00|61.95|61.55|61.86|61.46|61.97|61.57|61.83|61.43|91
1723546800000|2024-08-13 11:00:00|61.87|61.47|61.82|61.42|61.93|61.53|61.81|61.41|196
1723547100000|2024-08-13 11:05:00|61.83|61.43|61.84|61.44|61.95|61.55|61.82|61.42|151
1723547400000|2024-08-13 11:10:00|61.85|61.45|61.86|61.46|61.94|61.54|61.82|61.42|65
1723547700000|2024-08-13 11:15:00|61.87|61.47|61.89|61.49|61.89|61.49|61.86|61.46|33
1723548000000|2024-08-13 11:20:00|61.88|61.48|61.87|61.47|61.89|61.49|61.86|61.46|22
1723548300000|2024-08-13 11:25:00|61.88|61.48|61.8|61.4|61.88|61.48|61.73|61.33|46
1723548600000|2024-08-13 11:30:00|61.79|61.39|61.99|61.59|61.99|61.59|61.76|61.36|81
1723548900000|2024-08-13 11:35:00|61.98|61.58|61.94|61.54|61.99|61.59|61.93|61.53|42
1723549200000|2024-08-13 11:40:00|61.93|61.53|62.03|61.63|62.04|61.64|61.9|61.5|66
1723549500000|2024-08-13 11:45:00|62.04|61.64|61.94|61.54|62.05|61.65|61.94|61.54|55
1723549800000|2024-08-13 11:50:00|61.93|61.53|61.84|61.44|61.93|61.53|61.84|61.44|71
1723550100000|2024-08-13 11:55:00|61.85|61.45|61.99|61.59|61.99|61.59|61.82|61.42|78
1723550400000|2024-08-13 12:00:00|62|61.6|62.02|61.62|62.04|61.64|61.96|61.56|61
1723550700000|2024-08-13 12:05:00|62.01|61.61|62.02|61.62|62.04|61.64|61.97|61.57|49
1723551000000|2024-08-13 12:10:00|62.01|61.61|62.05|61.65|62.12|61.72|61.96|61.56|75
1723551300000|2024-08-13 12:15:00|62.06|61.66|62.01|61.61|62.09|61.69|62|61.6|116
1723551600000|2024-08-13 12:20:00|62.02|61.62|61.92|61.52|62.04|61.64|61.85|61.45|141
1723551900000|2024-08-13 12:25:00|61.93|61.53|61.99|61.59|62|61.6|61.92|61.52|45
1723552200000|2024-08-13 12:30:00|62|61.6|62.04|61.64|62.29|61.89|61.83|61.43|360
1723552500000|2024-08-13 12:35:00|62.05|61.65|62.04|61.64|62.13|61.73|61.96|61.56|267
1723552800000|2024-08-13 12:40:00|62.05|61.65|61.95|61.55|62.08|61.68|61.88|61.48|177
1723553100000|2024-08-13 12:45:00|61.94|61.54|62.11|61.71|62.11|61.71|61.93|61.53|148
1723553400000|2024-08-13 12:50:00|62.12|61.72|62.23|61.83|62.24|61.84|62.11|61.71|163
1723553700000|2024-08-13 12:55:00|62.22|61.82|62.28|61.88|62.34|61.94|62.21|61.81|79
1723554000000|2024-08-13 13:00:00|62.29|61.89|62.31|61.91|62.4|62|62.27|61.87|133
1723554300000|2024-08-13 13:05:00|62.32|61.92|62.22|61.82|62.38|61.98|62.19|61.79|128
1723554600000|2024-08-13 13:10:00|62.23|61.83|62.22|61.82|62.33|61.93|62.18|61.78|115
1723554900000|2024-08-13 13:15:00|62.21|61.81|62.15|61.75|62.27|61.87|62.06|61.66|178
1723555200000|2024-08-13 13:20:00|62.16|61.76|61.98|61.58|62.17|61.77|61.97|61.57|149
1723555500000|2024-08-13 13:25:00|61.99|61.59|62.07|61.67|62.1|61.7|61.97|61.57|118
1723555800000|2024-08-13 13:30:00|62.08|61.68|62.02|61.62|62.18|61.78|62.01|61.61|212
1723556100000|2024-08-13 13:35:00|62.01|61.61|62.04|61.64|62.07|61.67|61.92|61.52|148
1723556400000|2024-08-13 13:40:00|62.05|61.65|62.01|61.61|62.17|61.77|61.95|61.55|184
1723556700000|2024-08-13 13:45:00|62.02|61.62|62.21|61.81|62.27|61.87|62.02|61.62|149
1723557000000|2024-08-13 13:50:00|62.22|61.82|62.24|61.84|62.34|61.94|62.18|61.78|156
1723557300000|2024-08-13 13:55:00|62.23|61.83|62.21|61.81|62.27|61.87|62.07|61.67|212
1723557600000|2024-08-13 14:00:00|62.22|61.82|62.4|62|62.4|62|62.2|61.8|217
1723557900000|2024-08-13 14:05:00|62.39|61.99|62.45|62.05|62.51|62.11|62.32|61.92|141
1723558200000|2024-08-13 14:10:00|62.44|62.04|62.61|62.21|62.61|62.21|62.38|61.98|167
1723558500000|2024-08-13 14:15:00|62.6|62.2|62.57|62.17|62.77|62.37|62.56|62.16|186
1723558800000|2024-08-13 14:20:00|62.58|62.18|62.49|62.09|62.59|62.19|62.4|62|152
1723559100000|2024-08-13 14:25:00|62.48|62.08|62.3|61.9|62.57|62.17|62.25|61.85|155
1723559400000|2024-08-13 14:30:00|62.29|61.89|61.96|61.56|62.32|61.92|61.76|61.36|292
1723559700000|2024-08-13 14:35:00|61.97|61.57|61.97|61.57|62.03|61.63|61.84|61.44|232
1723560000000|2024-08-13 14:40:00|61.96|61.56|62.29|61.89|62.32|61.92|61.96|61.56|126
1723560300000|2024-08-13 14:45:00|62.3|61.9|62.42|62.02|62.42|62.02|62.24|61.84|171
1723560600000|2024-08-13 14:50:00|62.41|62.01|62.39|61.99|62.43|62.03|62.28|61.88|164
1723560900000|2024-08-13 14:55:00|62.4|62|62.3|61.9|62.52|62.12|62.27|61.87|140
1723561200000|2024-08-13 15:00:00|62.31|61.91|62.29|61.89|62.41|62.01|62.24|61.84|218
1723561500000|2024-08-13 15:05:00|62.28|61.88|62.16|61.76|62.34|61.94|62.16|61.76|108
1723561800000|2024-08-13 15:10:00|62.15|61.75|62.28|61.88|62.29|61.89|62.1|61.7|157
1723562100000|2024-08-13 15:15:00|62.27|61.87|62.2|61.8|62.33|61.93|62.15|61.75|115
1723562400000|2024-08-13 15:20:00|62.19|61.79|62.64|62.24|62.67|62.27|62.16|61.76|204
1723562700000|2024-08-13 15:25:00|62.65|62.25|62.68|62.28|62.71|62.31|62.56|62.16|148
1723563000000|2024-08-13 15:30:00|62.67|62.27|62.67|62.27|62.78|62.38|62.6|62.2|233
1723563300000|2024-08-13 15:35:00|62.68|62.28|62.71|62.31|62.78|62.38|62.67|62.27|94
1723563600000|2024-08-13 15:40:00|62.72|62.32|62.91|62.51|62.91|62.51|62.7|62.3|133
1723563900000|2024-08-13 15:45:00|62.9|62.5|63.08|62.68|63.21|62.81|62.84|62.44|139
1723564200000|2024-08-13 15:50:00|63.06|62.66|63.16|62.76|63.17|62.77|62.99|62.59|199
1723564500000|2024-08-13 15:55:00|63.17|62.77|63.21|62.81|63.31|62.91|63.16|62.76|107
1723564800000|2024-08-13 16:00:00|63.22|62.82|63.65|63.25|63.71|63.31|63.19|62.79|156
1723565100000|2024-08-13 16:05:00|63.64|63.24|63.37|62.97|63.64|63.24|63.28|62.88|263
1723565400000|2024-08-13 16:10:00|63.38|62.98|63.22|62.82|63.41|63.01|63.22|62.82|237
1723565700000|2024-08-13 16:15:00|63.23|62.83|63.18|62.78|63.38|62.98|63.18|62.78|250
1723566000000|2024-08-13 16:20:00|63.19|62.79|63.1|62.7|63.24|62.84|63.04|62.64|201
1723566300000|2024-08-13 16:25:00|63.11|62.71|63.12|62.72|63.16|62.76|63.02|62.62|77
1723566600000|2024-08-13 16:30:00|63.13|62.73|63.15|62.75|63.18|62.78|63.1|62.7|71
1723566900000|2024-08-13 16:35:00|63.14|62.74|63.22|62.82|63.23|62.83|63.12|62.72|243
1723567200000|2024-08-13 16:40:00|63.21|62.81|63.05|62.65|63.27|62.87|63.04|62.64|224
1723567500000|2024-08-13 16:45:00|63.06|62.66|63.18|62.78|63.24|62.84|63.02|62.62|322
1723567800000|2024-08-13 16:50:00|63.19|62.79|62.99|62.59|63.19|62.79|62.99|62.59|176
1723568100000|2024-08-13 16:55:00|63|62.6|63.24|62.84|63.34|62.94|62.99|62.59|270
1723568400000|2024-08-13 17:00:00|63.23|62.83|63.06|62.66|63.26|62.86|63.04|62.64|297
1723568700000|2024-08-13 17:05:00|63.05|62.65|63.06|62.66|63.17|62.77|63.01|62.61|279
1723569000000|2024-08-13 17:10:00|63.05|62.65|63.18|62.78|63.19|62.79|63|62.6|244
1723569300000|2024-08-13 17:15:00|63.17|62.77|63.34|62.94|63.46|63.06|63.14|62.74|254
1723569600000|2024-08-13 17:20:00|63.33|62.93|63.22|62.82|63.4|63|63.14|62.74|148
1723569900000|2024-08-13 17:25:00|63.23|62.83|63.36|62.96|63.45|63.05|63.22|62.82|234
1723570200000|2024-08-13 17:30:00|63.35|62.95|63.39|62.99|63.4|63|63.33|62.93|120
1723570500000|2024-08-13 17:35:00|63.4|63|63.39|62.99|63.49|63.09|63.39|62.99|75
1723570800000|2024-08-13 17:40:00|63.4|63|63.5|63.1|63.53|63.13|63.4|63|165
1723571100000|2024-08-13 17:45:00|63.49|63.09|63.55|63.15|63.58|63.18|63.42|63.02|181
1723571400000|2024-08-13 17:50:00|63.54|63.14|63.61|63.21|63.63|63.23|63.48|63.08|146
1723571700000|2024-08-13 17:55:00|63.62|63.22|63.54|63.14|63.68|63.28|63.54|63.14|81
1723572000000|2024-08-13 18:00:00|63.55|63.15|63.38|62.98|63.55|63.15|63.32|62.92|224
1723572300000|2024-08-13 18:05:00|63.39|62.99|63.5|63.1|63.53|63.13|63.38|62.98|169
1723572600000|2024-08-13 18:10:00|63.51|63.11|63.46|63.06|63.57|63.17|63.45|63.05|71
1723572900000|2024-08-13 18:15:00|63.47|63.07|63.34|62.94|63.48|63.08|63.27|62.87|169
1723573200000|2024-08-13 18:20:00|63.35|62.95|63.29|62.89|63.38|62.98|63.25|62.85|152
1723573500000|2024-08-13 18:25:00|63.28|62.88|63.39|62.99|63.39|62.99|63.23|62.83|101
1723573800000|2024-08-13 18:30:00|63.38|62.98|63.37|62.97|63.46|63.06|63.37|62.97|105
1723574100000|2024-08-13 18:35:00|63.38|62.98|63.41|63.01|63.43|63.03|63.34|62.94|89
1723574400000|2024-08-13 18:40:00|63.42|63.02|63.28|62.88|63.46|63.06|63.27|62.87|88
1723574700000|2024-08-13 18:45:00|63.27|62.87|63.2|62.8|63.28|62.88|63.09|62.69|142
1723575000000|2024-08-13 18:50:00|63.19|62.79|63.22|62.82|63.27|62.87|63.14|62.74|69
1723575300000|2024-08-13 18:55:00|63.23|62.83|63.12|62.72|63.24|62.84|63.12|62.72|75
1723575600000|2024-08-13 19:00:00|63.11|62.71|63.2|62.8|63.24|62.84|63.08|62.68|83
1723575900000|2024-08-13 19:05:00|63.21|62.81|63.18|62.78|63.24|62.84|63.17|62.77|58
1723576200000|2024-08-13 19:10:00|63.2|62.8|63.14|62.74|63.23|62.83|63.14|62.74|65
1723576500000|2024-08-13 19:15:00|63.13|62.73|63.06|62.66|63.13|62.73|63|62.6|86
1723576800000|2024-08-13 19:20:00|63.05|62.65|63.14|62.74|63.15|62.75|62.9|62.5|138
1723577100000|2024-08-13 19:25:00|63.13|62.73|63.54|63.14|63.6|63.2|63.13|62.73|221
1723577400000|2024-08-13 19:30:00|63.53|63.13|63.62|63.22|63.65|63.25|63.4|63|169
1723577700000|2024-08-13 19:35:00|63.61|63.21|63.56|63.16|63.68|63.28|63.52|63.12|75
1723578000000|2024-08-13 19:40:00|63.55|63.15|63.47|63.07|63.61|63.21|63.46|63.06|43
1723578300000|2024-08-13 19:45:00|63.48|63.08|63.62|63.22|63.62|63.22|63.45|63.05|71
1723578600000|2024-08-13 19:50:00|63.63|63.23|63.44|63.04|63.64|63.24|63.43|63.03|112
1723578900000|2024-08-13 19:55:00|63.43|63.03|63.4|63|63.43|63.03|63.36|62.96|84
1723579200000|2024-08-13 20:00:00|63.39|62.99|63.4|63|63.42|63.02|63.33|62.93|163
1723579500000|2024-08-13 20:05:00|63.41|63.01|63.49|63.09|63.49|63.09|63.39|62.99|81
1723579800000|2024-08-13 20:10:00|63.5|63.1|63.4|63|63.52|63.12|63.4|63|84
1723580100000|2024-08-13 20:15:00|63.41|63.01|63.34|62.94|63.42|63.02|63.33|62.93|165
1723580400000|2024-08-13 20:20:00|63.33|62.93|63.2|62.8|63.34|62.94|63.19|62.79|58
1723580700000|2024-08-13 20:25:00|63.19|62.79|63.18|62.78|63.25|62.85|63.17|62.77|36
1723581000000|2024-08-13 20:30:00|63.17|62.77|63.21|62.81|63.23|62.83|63.17|62.77|59
1723581300000|2024-08-13 20:35:00|63.22|62.82|63.21|62.81|63.23|62.83|63.15|62.75|54
1723581600000|2024-08-13 20:40:00|63.2|62.8|63.18|62.78|63.21|62.81|63.15|62.75|59
1723581900000|2024-08-13 20:45:00|63.17|62.77|63.2|62.8|63.2|62.8|63.17|62.77|14
1723582200000|2024-08-13 20:50:00|63.21|62.81|63.18|62.78|63.22|62.82|63.18|62.78|9
1723582500000|2024-08-13 20:55:00|63.17|62.77|63.11|62.71|63.17|62.77|63.09|62.69|13
1723582800000|2024-08-13 21:00:00|63.12|62.72|63.22|62.82|63.23|62.83|63.11|62.71|33
1723583100000|2024-08-13 21:05:00|63.21|62.81|63.16|62.76|63.26|62.86|63.12|62.72|44
1723583400000|2024-08-13 21:10:00|63.15|62.75|63.24|62.84|63.24|62.84|63.12|62.72|36
1723583700000|2024-08-13 21:15:00|63.25|62.85|63.24|62.84|63.36|62.96|63.23|62.83|55
1723584000000|2024-08-13 21:20:00|63.23|62.83|63.4|63|63.4|63|63.23|62.83|42
1723584300000|2024-08-13 21:25:00|63.41|63.01|63.36|62.96|63.41|63.01|63.36|62.96|30
1723584600000|2024-08-13 21:30:00|63.37|62.97|63.42|63.02|63.42|63.02|63.28|62.88|57
1723584900000|2024-08-13 21:35:00|63.43|63.03|63.45|63.05|63.48|63.08|63.42|63.02|27
1723585200000|2024-08-13 21:40:00|63.43|63.03|63.37|62.97|63.44|63.04|63.37|62.97|35
1723585500000|2024-08-13 21:45:00|63.38|62.98|63.42|63.02|63.42|63.02|63.37|62.97|11
1723585800000|2024-08-13 21:50:00|63.43|63.03|63.44|63.04|63.48|63.08|63.42|63.02|36
1723586100000|2024-08-13 21:55:00|63.45|63.05|63.51|63.11|63.51|63.11|63.4|63|31
1723586400000|2024-08-13 22:00:00|63.52|63.12|63.58|63.18|63.61|63.21|63.52|63.12|103
1723586700000|2024-08-13 22:05:00|63.57|63.17|63.56|63.16|63.59|63.19|63.39|62.99|112
1723587000000|2024-08-13 22:10:00|63.55|63.15|63.52|63.12|63.57|63.17|63.48|63.08|74
1723587300000|2024-08-13 22:15:00|63.53|63.13|63.5|63.1|63.55|63.15|63.41|63.01|69
1723587600000|2024-08-13 22:20:00|63.51|63.11|63.55|63.15|63.58|63.18|63.49|63.09|85
1723587900000|2024-08-13 22:25:00|63.56|63.16|63.49|63.09|63.57|63.17|63.49|63.09|59
1723588200000|2024-08-13 22:30:00|63.5|63.1|63.42|63.02|63.51|63.11|63.42|63.02|100
1723588500000|2024-08-13 22:35:00|63.43|63.03|63.38|62.98|63.43|63.03|63.38|62.98|75
1723588800000|2024-08-13 22:40:00|63.39|62.99|63.45|63.05|63.45|63.05|63.39|62.99|47
1723589100000|2024-08-13 22:45:00|63.46|63.06|63.48|63.08|63.51|63.11|63.45|63.05|61
1723589400000|2024-08-13 22:50:00|63.49|63.09|63.39|62.99|63.49|63.09|63.36|62.96|85
1723589700000|2024-08-13 22:55:00|63.4|63|63.4|63|63.41|63.01|63.36|62.96|43
1723590000000|2024-08-13 23:00:00|63.41|63.01|63.55|63.15|63.56|63.16|63.4|63|60
1723590300000|2024-08-13 23:05:00|63.56|63.16|63.58|63.18|63.62|63.22|63.54|63.14|69
1723590600000|2024-08-13 23:10:00|63.57|63.17|63.46|63.06|63.57|63.17|63.45|63.05|125
1723590900000|2024-08-13 23:15:00|63.45|63.05|63.59|63.19|63.59|63.19|63.45|63.05|56
1723591200000|2024-08-13 23:20:00|63.6|63.2|63.55|63.15|63.63|63.23|63.53|63.13|46
1723591500000|2024-08-13 23:25:00|63.56|63.16|63.5|63.1|63.6|63.2|63.49|63.09|48
1723591800000|2024-08-13 23:30:00|63.49|63.09|63.49|63.09|63.49|63.09|63.39|62.99|83
1723592100000|2024-08-13 23:35:00|63.5|63.1|63.47|63.07|63.52|63.12|63.44|63.04|78
1723592400000|2024-08-13 23:40:00|63.48|63.08|63.57|63.17|63.57|63.17|63.38|62.98|95
1723592700000|2024-08-13 23:45:00|63.53|63.13|63.46|63.06|63.53|63.13|63.44|63.04|115
1723593000000|2024-08-13 23:50:00|63.45|63.05|63.64|63.24|63.64|63.24|63.45|63.05|81
1723593300000|2024-08-13 23:55:00|63.63|63.23|63.64|63.24|63.66|63.26|63.6|63.2|24
1723593600000|2024-08-14 00:00:00|63.63|63.23|63.65|63.25|63.69|63.29|63.62|63.22|41
1723593900000|2024-08-14 00:05:00|63.66|63.26|63.65|63.25|63.66|63.26|63.6|63.2|46
1723594200000|2024-08-14 00:10:00|63.64|63.24|63.64|63.24|63.71|63.31|63.6|63.2|95
1723594500000|2024-08-14 00:15:00|63.66|63.26|63.61|63.21|63.68|63.28|63.54|63.14|140
1723594800000|2024-08-14 00:20:00|63.62|63.22|63.64|63.24|63.69|63.29|63.56|63.16|121
1723595100000|2024-08-14 00:25:00|63.65|63.25|63.6|63.2|63.7|63.3|63.58|63.18|55
1723595400000|2024-08-14 00:30:00|63.61|63.21|63.57|63.17|63.69|63.29|63.55|63.15|137
1723595700000|2024-08-14 00:35:00|63.58|63.18|63.61|63.21|63.66|63.26|63.55|63.15|141
1723596000000|2024-08-14 00:40:00|63.62|63.22|63.74|63.34|63.83|63.43|63.62|63.22|111
1723596300000|2024-08-14 00:45:00|63.73|63.33|63.73|63.33|63.77|63.37|63.66|63.26|98
1723596600000|2024-08-14 00:50:00|63.74|63.34|63.78|63.38|63.84|63.44|63.73|63.33|54
1723596900000|2024-08-14 00:55:00|63.77|63.37|63.64|63.24|63.77|63.37|63.6|63.2|46
1723597200000|2024-08-14 01:00:00|63.63|63.23|63.6|63.2|63.66|63.26|63.57|63.17|136
1723597500000|2024-08-14 01:05:00|63.59|63.19|63.49|63.09|63.59|63.19|63.47|63.07|172
1723597800000|2024-08-14 01:10:00|63.5|63.1|63.46|63.06|63.52|63.12|63.41|63.01|217
1723598100000|2024-08-14 01:15:00|63.45|63.05|63.35|62.95|63.48|63.08|63.3|62.9|193
1723598400000|2024-08-14 01:20:00|63.34|62.94|63.26|62.86|63.36|62.96|63.24|62.84|152
1723598700000|2024-08-14 01:25:00|63.27|62.87|63.28|62.88|63.3|62.9|63.22|62.82|138
1723599000000|2024-08-14 01:30:00|63.29|62.89|63.43|63.03|63.45|63.05|63.24|62.84|146
1723599300000|2024-08-14 01:35:00|63.44|63.04|63.56|63.16|63.61|63.21|63.44|63.04|128
1723599600000|2024-08-14 01:40:00|63.55|63.15|63.72|63.32|63.73|63.33|63.55|63.15|117
1723599900000|2024-08-14 01:45:00|63.71|63.31|63.53|63.13|63.71|63.31|63.51|63.11|100
1723600200000|2024-08-14 01:50:00|63.52|63.12|63.54|63.14|63.55|63.15|63.49|63.09|154
1723600500000|2024-08-14 01:55:00|63.55|63.15|63.57|63.17|63.64|63.24|63.54|63.14|122
1723600800000|2024-08-14 02:00:00|63.56|63.16|63.57|63.17|63.63|63.23|63.48|63.08|103
1723601100000|2024-08-14 02:05:00|63.56|63.16|63.74|63.34|63.75|63.35|63.53|63.13|76
1723601400000|2024-08-14 02:10:00|63.73|63.33|63.86|63.46|63.87|63.47|63.73|63.33|80
1723601700000|2024-08-14 02:15:00|63.85|63.45|63.81|63.41|63.87|63.47|63.79|63.39|87
1723602000000|2024-08-14 02:20:00|63.82|63.42|63.82|63.42|63.85|63.45|63.8|63.4|46
1723602300000|2024-08-14 02:25:00|63.83|63.43|63.89|63.49|63.89|63.49|63.75|63.35|114
1723602600000|2024-08-14 02:30:00|63.88|63.48|63.96|63.56|63.99|63.59|63.81|63.41|84
1723602900000|2024-08-14 02:35:00|63.97|63.57|64.03|63.63|64.05|63.65|63.92|63.52|89
1723603200000|2024-08-14 02:40:00|64.02|63.62|64.11|63.71|64.13|63.73|64.02|63.62|80
1723603500000|2024-08-14 02:45:00|64.12|63.72|64.07|63.67|64.18|63.78|64.07|63.67|61
1723603800000|2024-08-14 02:50:00|64.06|63.66|64.12|63.72|64.14|63.74|64.01|63.61|78
1723604100000|2024-08-14 02:55:00|64.13|63.73|64.04|63.64|64.13|63.73|64.04|63.64|48
1723604400000|2024-08-14 03:00:00|64.05|63.65|64.09|63.69|64.1|63.7|64.02|63.62|93
1723604700000|2024-08-14 03:05:00|64.08|63.68|64.11|63.71|64.12|63.72|64.06|63.66|31
1723605000000|2024-08-14 03:10:00|64.12|63.72|64.04|63.64|64.15|63.75|64.04|63.64|95
1723605300000|2024-08-14 03:15:00|64.05|63.65|64.04|63.64|64.05|63.65|64.02|63.62|18
1723605600000|2024-08-14 03:20:00|64.03|63.63|63.98|63.58|64.04|63.64|63.96|63.56|69
1723605900000|2024-08-14 03:25:00|63.95|63.55|64.05|63.65|64.05|63.65|63.95|63.55|60
1723606200000|2024-08-14 03:30:00|64.04|63.64|64.12|63.72|64.14|63.74|64.02|63.62|90
1723606500000|2024-08-14 03:35:00|64.13|63.73|64.1|63.7|64.13|63.73|64.09|63.69|37
1723606800000|2024-08-14 03:40:00|64.09|63.69|64.12|63.72|64.14|63.74|64.08|63.68|60
1723607100000|2024-08-14 03:45:00|64.13|63.73|64.08|63.68|64.17|63.77|64.07|63.67|97
1723607400000|2024-08-14 03:50:00|64.07|63.67|64.07|63.67|64.09|63.69|63.99|63.59|181
1723607700000|2024-08-14 03:55:00|64.08|63.68|63.96|63.56|64.08|63.68|63.96|63.56|77
1723608000000|2024-08-14 04:00:00|63.95|63.55|64.04|63.64|64.05|63.65|63.92|63.52|165
1723608300000|2024-08-14 04:05:00|64.05|63.65|64.01|63.61|64.05|63.65|63.96|63.56|88
1723608600000|2024-08-14 04:10:00|64.02|63.62|63.98|63.58|64.07|63.67|63.98|63.58|107
1723608900000|2024-08-14 04:15:00|63.99|63.59|63.94|63.54|64.01|63.61|63.94|63.54|58
1723609200000|2024-08-14 04:20:00|63.93|63.53|63.95|63.55|63.97|63.57|63.85|63.45|115
1723609500000|2024-08-14 04:25:00|63.96|63.56|64.08|63.68|64.08|63.68|63.95|63.55|67
1723609800000|2024-08-14 04:30:00|64.07|63.67|64.1|63.7|64.15|63.75|64.04|63.64|125
1723610100000|2024-08-14 04:35:00|64.11|63.71|64.13|63.73|64.19|63.79|64.1|63.7|62
1723610400000|2024-08-14 04:40:00|64.14|63.74|64.09|63.69|64.14|63.74|64.07|63.67|62
1723610700000|2024-08-14 04:45:00|64.1|63.7|64.16|63.76|64.16|63.76|64.1|63.7|48
1723611000000|2024-08-14 04:50:00|64.15|63.75|64.15|63.75|64.2|63.8|64.15|63.75|54
1723611300000|2024-08-14 04:55:00|64.14|63.74|64.04|63.64|64.15|63.75|64.03|63.63|59
1723611600000|2024-08-14 05:00:00|64.03|63.63|64.03|63.63|64.1|63.7|63.98|63.58|73
1723611900000|2024-08-14 05:05:00|64.02|63.62|64.1|63.7|64.1|63.7|64.02|63.62|35
1723612200000|2024-08-14 05:10:00|64.11|63.71|64.18|63.78|64.18|63.78|64.11|63.71|95
1723612500000|2024-08-14 05:15:00|64.17|63.77|64.15|63.75|64.19|63.79|64.14|63.74|66
1723612800000|2024-08-14 05:20:00|64.14|63.74|64.07|63.67|64.14|63.74|64.01|63.61|97
1723613100000|2024-08-14 05:25:00|64.06|63.66|64.02|63.62|64.09|63.69|64.01|63.61|57
1723613400000|2024-08-14 05:30:00|64.01|63.61|63.98|63.58|64.02|63.62|63.95|63.55|48
1723613700000|2024-08-14 05:35:00|63.97|63.57|64.02|63.62|64.12|63.72|63.97|63.57|120
1723614000000|2024-08-14 05:40:00|64.03|63.63|64.09|63.69|64.09|63.69|63.97|63.57|92
1723614300000|2024-08-14 05:45:00|64.1|63.7|64.11|63.71|64.12|63.72|64.07|63.67|79
1723614600000|2024-08-14 05:50:00|64.1|63.7|64.02|63.62|64.11|63.71|64.02|63.62|39
1723614900000|2024-08-14 05:55:00|64.01|63.61|64.01|63.61|64.02|63.62|63.97|63.57|29
1723615200000|2024-08-14 06:00:00|64.02|63.62|63.96|63.56|64.02|63.62|63.88|63.48|96
1723615500000|2024-08-14 06:05:00|63.95|63.55|64.12|63.72|64.14|63.74|63.89|63.49|138
1723615800000|2024-08-14 06:10:00|64.13|63.73|64.15|63.75|64.2|63.8|64.12|63.72|91
1723616100000|2024-08-14 06:15:00|64.16|63.76|64.31|63.91|64.34|63.94|64.15|63.75|69
1723616400000|2024-08-14 06:20:00|64.29|63.89|64.1|63.7|64.33|63.93|64.1|63.7|166
1723616700000|2024-08-14 06:25:00|64.11|63.71|64.06|63.66|64.11|63.71|64.03|63.63|72
1723617000000|2024-08-14 06:30:00|64.07|63.67|63.95|63.55|64.08|63.68|63.93|63.53|104
1723617300000|2024-08-14 06:35:00|63.96|63.56|63.95|63.55|63.98|63.58|63.92|63.52|38
1723617600000|2024-08-14 06:40:00|63.94|63.54|63.99|63.59|63.99|63.59|63.92|63.52|44
1723617900000|2024-08-14 06:45:00|64|63.6|64.02|63.62|64.04|63.64|63.99|63.59|45
1723618200000|2024-08-14 06:50:00|64.03|63.63|64.04|63.64|64.1|63.7|64.03|63.63|54
1723618500000|2024-08-14 06:55:00|64.03|63.63|63.94|63.54|64.07|63.67|63.92|63.52|51
1723618800000|2024-08-14 07:00:00|63.93|63.53|63.74|63.34|63.95|63.55|63.73|63.33|82
1723619100000|2024-08-14 07:05:00|63.73|63.33|63.9|63.5|63.92|63.52|63.71|63.31|51
1723619400000|2024-08-14 07:10:00|63.91|63.51|63.91|63.51|63.92|63.52|63.85|63.45|39
1723619700000|2024-08-14 07:15:00|63.9|63.5|63.91|63.51|63.91|63.51|63.86|63.46|61
1723620000000|2024-08-14 07:20:00|63.9|63.5|63.83|63.43|63.92|63.52|63.81|63.41|66
1723620300000|2024-08-14 07:25:00|63.82|63.42|63.83|63.43|63.83|63.43|63.76|63.36|55
1723620600000|2024-08-14 07:30:00|63.84|63.44|63.74|63.34|63.86|63.46|63.74|63.34|43
1723620900000|2024-08-14 07:35:00|63.75|63.35|63.77|63.37|63.83|63.43|63.75|63.35|27
1723621200000|2024-08-14 07:40:00|63.78|63.38|63.78|63.38|63.8|63.4|63.76|63.36|55
1723621500000|2024-08-14 07:45:00|63.77|63.37|63.8|63.4|63.8|63.4|63.76|63.36|38
1723621800000|2024-08-14 07:50:00|63.81|63.41|63.81|63.41|63.85|63.45|63.8|63.4|48
1723622100000|2024-08-14 07:55:00|63.8|63.4|63.78|63.38|63.81|63.41|63.75|63.35|48
1723622400000|2024-08-14 08:00:00|63.77|63.37|63.77|63.37|63.81|63.41|63.74|63.34|75
1723622700000|2024-08-14 08:05:00|63.78|63.38|63.76|63.36|63.78|63.38|63.72|63.32|81
1723623000000|2024-08-14 08:10:00|63.75|63.35|63.69|63.29|63.76|63.36|63.67|63.27|130
1723623300000|2024-08-14 08:15:00|63.68|63.28|63.59|63.19|63.68|63.28|63.51|63.11|127
1723623600000|2024-08-14 08:20:00|63.58|63.18|63.7|63.3|63.71|63.31|63.58|63.18|57
1723623900000|2024-08-14 08:25:00|63.71|63.31|63.72|63.32|63.8|63.4|63.69|63.29|92
1723624200000|2024-08-14 08:30:00|63.73|63.33|63.77|63.37|63.78|63.38|63.67|63.27|73
1723624500000|2024-08-14 08:35:00|63.76|63.36|63.74|63.34|63.79|63.39|63.74|63.34|28
1723624800000|2024-08-14 08:40:00|63.75|63.35|63.79|63.39|63.81|63.41|63.73|63.33|58
1723625100000|2024-08-14 08:45:00|63.78|63.38|63.76|63.36|63.78|63.38|63.75|63.35|35
1723625400000|2024-08-14 08:50:00|63.77|63.37|63.73|63.33|63.77|63.37|63.7|63.3|102
1723625700000|2024-08-14 08:55:00|63.74|63.34|63.8|63.4|63.8|63.4|63.72|63.32|74
1723626000000|2024-08-14 09:00:00|63.81|63.41|63.87|63.47|63.88|63.48|63.81|63.41|49
1723626300000|2024-08-14 09:05:00|63.88|63.48|64.02|63.62|64.03|63.63|63.88|63.48|67
1723626600000|2024-08-14 09:10:00|63.98|63.58|63.9|63.5|63.98|63.58|63.83|63.43|39
1723626900000|2024-08-14 09:15:00|63.91|63.51|63.97|63.57|63.99|63.59|63.88|63.48|81
1723627200000|2024-08-14 09:20:00|63.96|63.56|64|63.6|64.04|63.64|63.95|63.55|78
1723627500000|2024-08-14 09:25:00|63.99|63.59|64|63.6|64.02|63.62|63.92|63.52|62
1723627800000|2024-08-14 09:30:00|63.99|63.59|63.92|63.52|64.02|63.62|63.91|63.51|36
1723628100000|2024-08-14 09:35:00|63.91|63.51|63.95|63.55|63.95|63.55|63.88|63.48|68
1723628400000|2024-08-14 09:40:00|63.96|63.56|63.93|63.53|63.98|63.58|63.92|63.52|33
1723628700000|2024-08-14 09:45:00|63.91|63.51|63.84|63.44|63.91|63.51|63.84|63.44|24
1723629000000|2024-08-14 09:50:00|63.83|63.43|63.82|63.42|63.84|63.44|63.79|63.39|48
1723629300000|2024-08-14 09:55:00|63.83|63.43|63.81|63.41|63.84|63.44|63.79|63.39|30
1723629600000|2024-08-14 10:00:00|63.79|63.39|63.81|63.41|63.81|63.41|63.71|63.31|89
1723629900000|2024-08-14 10:05:00|63.8|63.4|63.85|63.45|63.86|63.46|63.79|63.39|26
1723630200000|2024-08-14 10:10:00|63.86|63.46|63.79|63.39|63.89|63.49|63.79|63.39|32
1723630500000|2024-08-14 10:15:00|63.8|63.4|63.84|63.44|63.85|63.45|63.73|63.33|112
1723630800000|2024-08-14 10:20:00|63.85|63.45|63.91|63.51|63.94|63.54|63.85|63.45|103
1723631100000|2024-08-14 10:25:00|63.9|63.5|63.95|63.55|63.95|63.55|63.87|63.47|28
1723631400000|2024-08-14 10:30:00|63.94|63.54|63.97|63.57|63.99|63.59|63.86|63.46|79
1723631700000|2024-08-14 10:35:00|63.98|63.58|64.04|63.64|64.08|63.68|63.97|63.57|108
1723632000000|2024-08-14 10:40:00|64.03|63.63|63.92|63.52|64.03|63.63|63.9|63.5|81
1723632300000|2024-08-14 10:45:00|63.91|63.51|63.75|63.35|63.92|63.52|63.67|63.27|136
1723632600000|2024-08-14 10:50:00|63.74|63.34|63.72|63.32|63.75|63.35|63.68|63.28|144
1723632900000|2024-08-14 10:55:00|63.71|63.31|63.68|63.28|63.73|63.33|63.64|63.24|140
1723633200000|2024-08-14 11:00:00|63.69|63.29|63.68|63.28|63.71|63.31|63.57|63.17|224
1723633500000|2024-08-14 11:05:00|63.69|63.29|63.62|63.22|63.7|63.3|63.57|63.17|170
1723633800000|2024-08-14 11:10:00|63.61|63.21|63.66|63.26|63.67|63.27|63.59|63.19|188
1723634100000|2024-08-14 11:15:00|63.65|63.25|63.76|63.36|63.8|63.4|63.62|63.22|133
1723634400000|2024-08-14 11:20:00|63.75|63.35|63.74|63.34|63.81|63.41|63.7|63.3|138
1723634700000|2024-08-14 11:25:00|63.75|63.35|63.72|63.32|63.81|63.41|63.63|63.23|133
1723635000000|2024-08-14 11:30:00|63.71|63.31|63.74|63.34|63.78|63.38|63.64|63.24|144
1723635300000|2024-08-14 11:35:00|63.73|63.33|63.83|63.43|63.83|63.43|63.69|63.29|131
1723635600000|2024-08-14 11:40:00|63.82|63.42|63.85|63.45|63.9|63.5|63.81|63.41|132
1723635900000|2024-08-14 11:45:00|63.84|63.44|63.9|63.5|63.92|63.52|63.79|63.39|111
1723636200000|2024-08-14 11:50:00|63.91|63.51|63.99|63.59|64.01|63.61|63.89|63.49|154
1723636500000|2024-08-14 11:55:00|63.98|63.58|63.87|63.47|64.01|63.61|63.86|63.46|89
1723636800000|2024-08-14 12:00:00|63.86|63.46|63.8|63.4|63.86|63.46|63.74|63.34|100
1723637100000|2024-08-14 12:05:00|63.79|63.39|63.83|63.43|63.95|63.55|63.78|63.38|150
1723637400000|2024-08-14 12:10:00|63.84|63.44|63.76|63.36|63.89|63.49|63.73|63.33|217
1723637700000|2024-08-14 12:15:00|63.75|63.35|63.83|63.43|63.88|63.48|63.75|63.35|134
1723638000000|2024-08-14 12:20:00|63.84|63.44|63.91|63.51|63.93|63.53|63.84|63.44|137
1723638300000|2024-08-14 12:25:00|63.9|63.5|64.17|63.77|64.17|63.77|63.87|63.47|100
1723638600000|2024-08-14 12:30:00|64.16|63.76|63.94|63.54|64.2|63.8|63.56|63.16|533
1723638900000|2024-08-14 12:35:00|63.93|63.53|64.03|63.63|64.18|63.78|63.83|63.43|434
1723639200000|2024-08-14 12:40:00|64.04|63.64|64.15|63.75|64.29|63.89|63.96|63.56|356
1723639500000|2024-08-14 12:45:00|64.16|63.76|64.04|63.64|64.2|63.8|63.86|63.46|430
1723639800000|2024-08-14 12:50:00|64.05|63.65|64.05|63.65|64.09|63.69|63.86|63.46|453
1723640100000|2024-08-14 12:55:00|64.06|63.66|64.17|63.77|64.17|63.77|63.97|63.57|328
1723640400000|2024-08-14 13:00:00|64.16|63.76|64.16|63.76|64.28|63.88|64.11|63.71|309
1723640700000|2024-08-14 13:05:00|64.17|63.77|63.99|63.59|64.17|63.77|63.99|63.59|263
1723641000000|2024-08-14 13:10:00|64|63.6|63.99|63.59|64.06|63.66|63.82|63.42|346
1723641300000|2024-08-14 13:15:00|63.98|63.58|64.13|63.73|64.18|63.78|63.93|63.53|278
1723641600000|2024-08-14 13:20:00|64.12|63.72|64.11|63.71|64.13|63.73|64.05|63.65|166
1723641900000|2024-08-14 13:25:00|64.12|63.72|64.03|63.63|64.12|63.72|63.95|63.55|160
1723642200000|2024-08-14 13:30:00|64.04|63.64|63.87|63.47|64.13|63.73|63.85|63.45|264
1723642500000|2024-08-14 13:35:00|63.88|63.48|64.11|63.71|64.12|63.72|63.83|63.43|163
1723642800000|2024-08-14 13:40:00|64.1|63.7|63.71|63.31|64.1|63.7|63.63|63.23|117
1723643100000|2024-08-14 13:45:00|63.72|63.32|63.67|63.27|64.03|63.63|63.66|63.26|399
1723643400000|2024-08-14 13:50:00|63.68|63.28|63.78|63.38|63.84|63.44|63.5|63.1|495
1723643700000|2024-08-14 13:55:00|63.76|63.36|63.51|63.11|63.81|63.41|63.43|63.03|360
1723644000000|2024-08-14 14:00:00|63.5|63.1|63.37|62.97|63.5|63.1|63.06|62.66|344
1723644300000|2024-08-14 14:05:00|63.38|62.98|63.5|63.1|63.5|63.1|63.22|62.82|448
1723644600000|2024-08-14 14:10:00|63.49|63.09|63.16|62.76|63.49|63.09|62.8|62.4|524
1723644900000|2024-08-14 14:15:00|63.15|62.75|63.28|62.88|63.32|62.92|63.06|62.66|404
1723645200000|2024-08-14 14:20:00|63.29|62.89|63.48|63.08|63.5|63.1|63.06|62.66|368
1723645500000|2024-08-14 14:25:00|63.47|63.07|63.64|63.24|63.71|63.31|63.43|63.03|317
1723645800000|2024-08-14 14:30:00|63.65|63.25|63.49|63.09|63.71|63.31|63.46|63.06|313
1723646100000|2024-08-14 14:35:00|63.48|63.08|63.67|63.27|63.67|63.27|63.42|63.02|326
1723646400000|2024-08-14 14:40:00|63.68|63.28|63.92|63.52|64.01|63.61|63.66|63.26|176
1723646700000|2024-08-14 14:45:00|63.93|63.53|63.84|63.44|64.01|63.61|63.84|63.44|157
1723647000000|2024-08-14 14:50:00|63.83|63.43|63.82|63.42|63.83|63.43|63.75|63.35|97
1723647300000|2024-08-14 14:55:00|63.81|63.41|63.84|63.44|63.96|63.56|63.77|63.37|147
1723647600000|2024-08-14 15:00:00|63.83|63.43|64.08|63.68|64.09|63.69|63.79|63.39|262
1723647900000|2024-08-14 15:05:00|64.09|63.69|63.83|63.43|64.18|63.78|63.82|63.42|179
1723648200000|2024-08-14 15:10:00|63.84|63.44|63.91|63.51|63.96|63.56|63.83|63.43|215
1723648500000|2024-08-14 15:15:00|63.92|63.52|63.91|63.51|63.95|63.55|63.81|63.41|205
1723648800000|2024-08-14 15:20:00|63.92|63.52|63.94|63.54|64.04|63.64|63.89|63.49|226
1723649100000|2024-08-14 15:25:00|63.93|63.53|63.74|63.34|63.97|63.57|63.68|63.28|187
1723649400000|2024-08-14 15:30:00|63.75|63.35|63.85|63.45|63.89|63.49|63.75|63.35|252
1723649700000|2024-08-14 15:35:00|63.86|63.46|64.06|63.66|64.13|63.73|63.79|63.39|180
1723650000000|2024-08-14 15:40:00|64.05|63.65|64.31|63.91|64.32|63.92|64.05|63.65|257
1723650300000|2024-08-14 15:45:00|64.32|63.92|64.44|64.04|64.57|64.17|64.31|63.91|334
1723650600000|2024-08-14 15:50:00|64.45|64.05|64.38|63.98|64.7|64.3|64.38|63.98|289
1723650900000|2024-08-14 15:55:00|64.39|63.99|64.37|63.97|64.48|64.08|64.32|63.92|213
1723651200000|2024-08-14 16:00:00|64.36|63.96|64.41|64.01|64.57|64.17|64.25|63.85|275
1723651500000|2024-08-14 16:05:00|64.4|64|64.23|63.83|64.48|64.08|64.23|63.83|241
1723651800000|2024-08-14 16:10:00|64.22|63.82|64.15|63.75|64.26|63.86|64.07|63.67|236
1723652100000|2024-08-14 16:15:00|64.16|63.76|63.92|63.52|64.19|63.79|63.89|63.49|212
1723652400000|2024-08-14 16:20:00|63.93|63.53|63.81|63.41|64.04|63.64|63.78|63.38|265
1723652700000|2024-08-14 16:25:00|63.8|63.4|63.78|63.38|63.89|63.49|63.73|63.33|195
1723653000000|2024-08-14 16:30:00|63.79|63.39|63.75|63.35|63.83|63.43|63.74|63.34|108
1723653300000|2024-08-14 16:35:00|63.76|63.36|63.91|63.51|63.92|63.52|63.67|63.27|223
1723653600000|2024-08-14 16:40:00|63.92|63.52|63.7|63.3|63.94|63.54|63.67|63.27|111
1723653900000|2024-08-14 16:45:00|63.71|63.31|63.9|63.5|64.02|63.62|63.68|63.28|295
1723654200000|2024-08-14 16:50:00|63.89|63.49|63.98|63.58|63.99|63.59|63.79|63.39|156
1723654500000|2024-08-14 16:55:00|63.97|63.57|63.85|63.45|64.03|63.63|63.84|63.44|112
1723654800000|2024-08-14 17:00:00|63.84|63.44|63.85|63.45|63.91|63.51|63.8|63.4|88
1723655100000|2024-08-14 17:05:00|63.86|63.46|63.95|63.55|64.02|63.62|63.85|63.45|188
1723655400000|2024-08-14 17:10:00|63.94|63.54|63.92|63.52|63.96|63.56|63.79|63.39|86
1723655700000|2024-08-14 17:15:00|63.91|63.51|63.88|63.48|63.92|63.52|63.82|63.42|119
1723656000000|2024-08-14 17:20:00|63.89|63.49|64.29|63.89|64.41|64.01|63.88|63.48|306
1723656300000|2024-08-14 17:25:00|64.28|63.88|64.39|63.99|64.5|64.1|64.1|63.7|174
1723656600000|2024-08-14 17:30:00|64.4|64|64.34|63.94|64.43|64.03|64.28|63.88|231
1723656900000|2024-08-14 17:35:00|64.35|63.95|64.23|63.83|64.42|64.02|64.21|63.81|118
1723657200000|2024-08-14 17:40:00|64.22|63.82|64.31|63.91|64.5|64.1|64.22|63.82|222
1723657500000|2024-08-14 17:45:00|64.32|63.92|64.46|64.06|64.52|64.12|64.27|63.87|113
1723657800000|2024-08-14 17:50:00|64.49|64.09|64.73|64.33|64.73|64.33|64.49|64.09|107
1723658100000|2024-08-14 17:55:00|64.72|64.32|64.63|64.23|64.72|64.32|64.56|64.16|31
1723658400000|2024-08-14 18:00:00|64.62|64.22|64.72|64.32|64.72|64.32|64.57|64.17|108
1723658700000|2024-08-14 18:05:00|64.73|64.33|64.69|64.29|64.82|64.42|64.69|64.29|97
1723659000000|2024-08-14 18:10:00|64.68|64.28|64.65|64.25|64.76|64.36|64.65|64.25|87
1723659300000|2024-08-14 18:15:00|64.66|64.26|64.61|64.21|64.67|64.27|64.52|64.12|88
1723659600000|2024-08-14 18:20:00|64.62|64.22|64.59|64.19|64.64|64.24|64.57|64.17|38
1723659900000|2024-08-14 18:25:00|64.6|64.2|64.51|64.11|64.67|64.27|64.51|64.11|25
1723660200000|2024-08-14 18:30:00|64.52|64.12|64.45|64.05|64.52|64.12|64.43|64.03|44
1723660500000|2024-08-14 18:35:00|64.46|64.06|64.31|63.91|64.48|64.08|64.29|63.89|77
1723660800000|2024-08-14 18:40:00|64.3|63.9|64.14|63.74|64.31|63.91|64.11|63.71|115
1723661100000|2024-08-14 18:45:00|64.15|63.75|64.17|63.77|64.23|63.83|64.07|63.67|136
1723661400000|2024-08-14 18:50:00|64.18|63.78|64.22|63.82|64.27|63.87|64.16|63.76|59
1723661700000|2024-08-14 18:55:00|64.23|63.83|64.24|63.84|64.28|63.88|64.22|63.82|40
1723662000000|2024-08-14 19:00:00|64.25|63.85|64.2|63.8|64.28|63.88|64.16|63.76|111
1723662300000|2024-08-14 19:05:00|64.21|63.81|64.02|63.62|64.24|63.84|64.02|63.62|50
1723662600000|2024-08-14 19:10:00|64.03|63.63|63.94|63.54|64.09|63.69|63.94|63.54|91
1723662900000|2024-08-14 19:15:00|63.95|63.55|64.07|63.67|64.11|63.71|63.95|63.55|112
1723663200000|2024-08-14 19:20:00|64.08|63.68|63.99|63.59|64.1|63.7|63.95|63.55|61
1723663500000|2024-08-14 19:25:00|64|63.6|63.94|63.54|64.05|63.65|63.94|63.54|84
1723663800000|2024-08-14 19:30:00|63.95|63.55|63.91|63.51|63.98|63.58|63.9|63.5|35
1723664100000|2024-08-14 19:35:00|63.92|63.52|63.93|63.53|63.96|63.56|63.91|63.51|66
1723664400000|2024-08-14 19:40:00|63.94|63.54|64.22|63.82|64.27|63.87|63.92|63.52|144
1723664700000|2024-08-14 19:45:00|64.23|63.83|64.36|63.96|64.36|63.96|64.21|63.81|88
1723665000000|2024-08-14 19:50:00|64.35|63.95|64.45|64.05|64.46|64.06|64.31|63.91|59
1723665300000|2024-08-14 19:55:00|64.46|64.06|64.48|64.08|64.56|64.16|64.45|64.05|82
1723665600000|2024-08-14 20:00:00|64.47|64.07|64.53|64.13|64.62|64.22|64.46|64.06|100
1723665900000|2024-08-14 20:05:00|64.54|64.14|64.73|64.33|64.74|64.34|64.54|64.14|70
1723666200000|2024-08-14 20:10:00|64.72|64.32|64.67|64.27|64.75|64.35|64.66|64.26|35
1723666500000|2024-08-14 20:15:00|64.68|64.28|64.54|64.14|64.74|64.34|64.54|64.14|37
1723666800000|2024-08-14 20:20:00|64.55|64.15|64.53|64.13|64.58|64.18|64.45|64.05|61
1723667100000|2024-08-14 20:25:00|64.52|64.12|64.56|64.16|64.58|64.18|64.45|64.05|62
1723667400000|2024-08-14 20:30:00|64.55|64.15|64.57|64.17|64.59|64.19|64.55|64.15|35
1723667700000|2024-08-14 20:35:00|64.58|64.18|64.59|64.19|64.6|64.2|64.58|64.18|16
1723668000000|2024-08-14 20:40:00|64.6|64.2|64.46|64.06|64.6|64.2|64.45|64.05|49
1723668300000|2024-08-14 20:45:00|64.47|64.07|64.55|64.15|64.58|64.18|64.46|64.06|166
1723668600000|2024-08-14 20:50:00|64.54|64.14|64.53|64.13|64.65|64.25|64.52|64.12|108
1723668900000|2024-08-14 20:55:00|64.52|64.12|64.62|64.22|64.62|64.22|64.5|64.1|58
1723669200000|2024-08-14 21:00:00|64.63|64.23|64.73|64.33|64.79|64.39|64.62|64.22|52
1723669500000|2024-08-14 21:05:00|64.74|64.34|64.84|64.44|64.84|64.44|64.7|64.3|42
1723669800000|2024-08-14 21:10:00|64.83|64.43|64.73|64.33|64.83|64.43|64.73|64.33|41
1723670100000|2024-08-14 21:15:00|64.72|64.32|64.62|64.22|64.73|64.33|64.62|64.22|46
1723670400000|2024-08-14 21:20:00|64.61|64.21|64.63|64.23|64.63|64.23|64.56|64.16|29
1723670700000|2024-08-14 21:25:00|64.64|64.24|64.73|64.33|64.74|64.34|64.64|64.24|16
1723671000000|2024-08-14 21:30:00|64.72|64.32|64.75|64.35|64.76|64.36|64.72|64.32|16
1723671300000|2024-08-14 21:35:00|64.76|64.36|64.8|64.4|64.89|64.49|64.76|64.36|60
1723671600000|2024-08-14 21:40:00|64.81|64.41|64.82|64.42|64.84|64.44|64.81|64.41|25
1723671900000|2024-08-14 21:45:00|64.83|64.43|64.86|64.46|64.86|64.46|64.83|64.43|12
1723672200000|2024-08-14 21:50:00|64.87|64.47|64.66|64.26|64.89|64.49|64.66|64.26|85
1723672500000|2024-08-14 21:55:00|64.67|64.27|64.75|64.35|64.77|64.37|64.66|64.26|52
1723672800000|2024-08-14 22:00:00|64.74|64.34|64.55|64.15|64.77|64.37|64.3|63.9|197
1723673100000|2024-08-14 22:05:00|64.56|64.16|64.56|64.16|64.61|64.21|64.47|64.07|215
1723673400000|2024-08-14 22:10:00|64.57|64.17|64.55|64.15|64.61|64.21|64.38|63.98|146
1723673700000|2024-08-14 22:15:00|64.54|64.14|64.72|64.32|64.78|64.38|64.53|64.13|150
1723674000000|2024-08-14 22:20:00|64.73|64.33|64.61|64.21|64.74|64.34|64.54|64.14|101
1723674300000|2024-08-14 22:25:00|64.62|64.22|64.6|64.2|64.72|64.32|64.58|64.18|107
1723674600000|2024-08-14 22:30:00|64.61|64.21|64.74|64.34|64.8|64.4|64.61|64.21|79
1723674900000|2024-08-14 22:35:00|64.75|64.35|64.8|64.4|64.84|64.44|64.69|64.29|87
1723675200000|2024-08-14 22:40:00|64.79|64.39|64.57|64.17|64.79|64.39|64.56|64.16|96
1723675500000|2024-08-14 22:45:00|64.56|64.16|64.57|64.17|64.62|64.22|64.52|64.12|54
1723675800000|2024-08-14 22:50:00|64.58|64.18|64.56|64.16|64.66|64.26|64.56|64.16|46
1723676100000|2024-08-14 22:55:00|64.55|64.15|64.57|64.17|64.62|64.22|64.54|64.14|50
1723676400000|2024-08-14 23:00:00|64.58|64.18|64.57|64.17|64.61|64.21|64.48|64.08|72
1723676700000|2024-08-14 23:05:00|64.56|64.16|64.47|64.07|64.56|64.16|64.47|64.07|56
1723677000000|2024-08-14 23:10:00|64.48|64.08|64.47|64.07|64.52|64.12|64.44|64.04|153
1723677300000|2024-08-14 23:15:00|64.46|64.06|64.42|64.02|64.55|64.15|64.42|64.02|136
1723677600000|2024-08-14 23:20:00|64.43|64.03|64.49|64.09|64.49|64.09|64.41|64.01|138
1723677900000|2024-08-14 23:25:00|64.48|64.08|64.29|63.89|64.51|64.11|64.28|63.88|124
1723678200000|2024-08-14 23:30:00|64.28|63.88|64.16|63.76|64.29|63.89|64.14|63.74|122
1723678500000|2024-08-14 23:35:00|64.17|63.77|64.24|63.84|64.27|63.87|64.14|63.74|67
1723678800000|2024-08-14 23:40:00|64.23|63.83|64.12|63.72|64.24|63.84|64.1|63.7|113
1723679100000|2024-08-14 23:45:00|64.13|63.73|64.05|63.65|64.21|63.81|64.04|63.64|115
1723679400000|2024-08-14 23:50:00|64.04|63.64|64.19|63.79|64.2|63.8|64.02|63.62|108
1723679700000|2024-08-14 23:55:00|64.2|63.8|64.27|63.87|64.28|63.88|64.2|63.8|87
1723680000000|2024-08-15 00:00:00|64.26|63.86|64.21|63.81|64.33|63.93|64.21|63.81|118
1723680300000|2024-08-15 00:05:00|64.2|63.8|64.17|63.77|64.29|63.89|64.13|63.73|104
1723680600000|2024-08-15 00:10:00|64.18|63.78|64.34|63.94|64.34|63.94|64.18|63.78|150
1723680900000|2024-08-15 00:15:00|64.33|63.93|64.35|63.95|64.36|63.96|64.23|63.83|104
1723681200000|2024-08-15 00:20:00|64.36|63.96|64.39|63.99|64.4|64|64.32|63.92|75
1723681500000|2024-08-15 00:25:00|64.38|63.98|64.48|64.08|64.48|64.08|64.38|63.98|54
1723681800000|2024-08-15 00:30:00|64.47|64.07|64.61|64.21|64.63|64.23|64.46|64.06|58
1723682100000|2024-08-15 00:35:00|64.6|64.2|64.57|64.17|64.64|64.24|64.55|64.15|68
1723682400000|2024-08-15 00:40:00|64.56|64.16|64.49|64.09|64.57|64.17|64.45|64.05|96
1723682700000|2024-08-15 00:45:00|64.5|64.1|64.72|64.32|64.74|64.34|64.5|64.1|97
1723683000000|2024-08-15 00:50:00|64.73|64.33|64.74|64.34|64.76|64.36|64.65|64.25|77
1723683300000|2024-08-15 00:55:00|64.75|64.35|64.82|64.42|64.83|64.43|64.7|64.3|85
1723683600000|2024-08-15 01:00:00|64.83|64.43|64.75|64.35|64.84|64.44|64.68|64.28|87
1723683900000|2024-08-15 01:05:00|64.74|64.34|64.77|64.37|64.83|64.43|64.66|64.26|127
1723684200000|2024-08-15 01:10:00|64.76|64.36|64.75|64.35|64.84|64.44|64.71|64.31|97
1723684500000|2024-08-15 01:15:00|64.73|64.33|64.74|64.34|64.81|64.41|64.7|64.3|187
1723684800000|2024-08-15 01:20:00|64.75|64.35|64.84|64.44|64.96|64.56|64.74|64.34|140
1723685100000|2024-08-15 01:25:00|64.83|64.43|64.83|64.43|64.92|64.52|64.73|64.33|158
1723685400000|2024-08-15 01:30:00|64.82|64.42|64.8|64.4|64.89|64.49|64.73|64.33|146
1723685700000|2024-08-15 01:35:00|64.81|64.41|64.72|64.32|64.85|64.45|64.72|64.32|184
1723686000000|2024-08-15 01:40:00|64.71|64.31|64.68|64.28|64.73|64.33|64.63|64.23|87
1723686300000|2024-08-15 01:45:00|64.69|64.29|64.84|64.44|64.84|64.44|64.66|64.26|79
1723686600000|2024-08-15 01:50:00|64.83|64.43|64.73|64.33|64.92|64.52|64.71|64.31|89
1723686900000|2024-08-15 01:55:00|64.72|64.32|64.44|64.04|64.79|64.39|64.36|63.96|263
1723687200000|2024-08-15 02:00:00|64.45|64.05|64.45|64.05|64.63|64.23|64.34|63.94|337
1723687500000|2024-08-15 02:05:00|64.47|64.07|64.52|64.12|64.6|64.2|64.3|63.9|199
1723687800000|2024-08-15 02:10:00|64.53|64.13|64.71|64.31|64.72|64.32|64.52|64.12|102
1723688100000|2024-08-15 02:15:00|64.72|64.32|64.57|64.17|64.83|64.43|64.47|64.07|185
1723688400000|2024-08-15 02:20:00|64.58|64.18|64.68|64.28|64.75|64.35|64.58|64.18|148
1723688700000|2024-08-15 02:25:00|64.69|64.29|64.69|64.29|64.77|64.37|64.63|64.23|61
1723689000000|2024-08-15 02:30:00|64.68|64.28|64.58|64.18|64.69|64.29|64.55|64.15|115
1723689300000|2024-08-15 02:35:00|64.59|64.19|64.62|64.22|64.7|64.3|64.58|64.18|81
1723689600000|2024-08-15 02:40:00|64.61|64.21|64.62|64.22|64.65|64.25|64.57|64.17|99
1723689900000|2024-08-15 02:45:00|64.61|64.21|64.67|64.27|64.76|64.36|64.59|64.19|101
1723690200000|2024-08-15 02:50:00|64.66|64.26|64.68|64.28|64.74|64.34|64.66|64.26|49
1723690500000|2024-08-15 02:55:00|64.67|64.27|64.59|64.19|64.76|64.36|64.58|64.18|44
1723690800000|2024-08-15 03:00:00|64.6|64.2|64.55|64.15|64.64|64.24|64.52|64.12|72
1723691100000|2024-08-15 03:05:00|64.56|64.16|64.63|64.23|64.63|64.23|64.55|64.15|38
1723691400000|2024-08-15 03:10:00|64.64|64.24|64.71|64.31|64.73|64.33|64.6|64.2|54
1723691700000|2024-08-15 03:15:00|64.72|64.32|64.73|64.33|64.78|64.38|64.69|64.29|35
1723692000000|2024-08-15 03:20:00|64.72|64.32|64.65|64.25|64.72|64.32|64.62|64.22|32
1723692300000|2024-08-15 03:25:00|64.64|64.24|64.6|64.2|64.67|64.27|64.59|64.19|30
1723692600000|2024-08-15 03:30:00|64.61|64.21|64.54|64.14|64.64|64.24|64.49|64.09|44
1723692900000|2024-08-15 03:35:00|64.55|64.15|64.56|64.16|64.59|64.19|64.52|64.12|45
1723693200000|2024-08-15 03:40:00|64.55|64.15|64.43|64.03|64.55|64.15|64.41|64.01|45
1723693500000|2024-08-15 03:45:00|64.45|64.05|64.49|64.09|64.5|64.1|64.45|64.05|33
1723693800000|2024-08-15 03:50:00|64.48|64.08|64.62|64.22|64.67|64.27|64.47|64.07|64
1723694100000|2024-08-15 03:55:00|64.63|64.23|64.61|64.21|64.66|64.26|64.6|64.2|36
1723694400000|2024-08-15 04:00:00|64.6|64.2|64.58|64.18|64.64|64.24|64.54|64.14|63
1723694700000|2024-08-15 04:05:00|64.6|64.2|64.62|64.22|64.68|64.28|64.6|64.2|44
1723695000000|2024-08-15 04:10:00|64.61|64.21|64.7|64.3|64.72|64.32|64.61|64.21|30
1723695300000|2024-08-15 04:15:00|64.71|64.31|64.7|64.3|64.79|64.39|64.67|64.27|35
1723695600000|2024-08-15 04:20:00|64.71|64.31|64.84|64.44|64.99|64.59|64.71|64.31|69
1723695900000|2024-08-15 04:25:00|64.83|64.43|64.78|64.38|64.88|64.48|64.71|64.31|61
1723696200000|2024-08-15 04:30:00|64.79|64.39|64.7|64.3|64.79|64.39|64.7|64.3|73
1723696500000|2024-08-15 04:35:00|64.71|64.31|64.8|64.4|64.83|64.43|64.68|64.28|99
1723696800000|2024-08-15 04:40:00|64.79|64.39|64.74|64.34|64.89|64.49|64.71|64.31|97
1723697100000|2024-08-15 04:45:00|64.73|64.33|64.91|64.51|64.93|64.53|64.69|64.29|62
1723697400000|2024-08-15 04:50:00|64.92|64.52|65.05|64.65|65.13|64.73|64.91|64.51|81
1723697700000|2024-08-15 04:55:00|65.04|64.64|64.96|64.56|65.07|64.67|64.95|64.55|51
1723698000000|2024-08-15 05:00:00|64.97|64.57|64.79|64.39|65.04|64.64|64.79|64.39|62
1723698300000|2024-08-15 05:05:00|64.8|64.4|64.78|64.38|64.87|64.47|64.78|64.38|38
1723698600000|2024-08-15 05:10:00|64.77|64.37|64.79|64.39|64.79|64.39|64.75|64.35|25
1723698900000|2024-08-15 05:15:00|64.8|64.4|64.69|64.29|64.81|64.41|64.66|64.26|49
1723699200000|2024-08-15 05:20:00|64.68|64.28|64.74|64.34|64.82|64.42|64.58|64.18|127
1723699500000|2024-08-15 05:25:00|64.75|64.35|64.77|64.37|64.78|64.38|64.66|64.26|85
1723699800000|2024-08-15 05:30:00|64.76|64.36|64.76|64.36|64.8|64.4|64.72|64.32|55
1723700100000|2024-08-15 05:35:00|64.77|64.37|64.83|64.43|64.86|64.46|64.75|64.35|83
1723700400000|2024-08-15 05:40:00|64.82|64.42|64.64|64.24|64.82|64.42|64.64|64.24|63
1723700700000|2024-08-15 05:45:00|64.63|64.23|64.6|64.2|64.65|64.25|64.53|64.13|94
1723701000000|2024-08-15 05:50:00|64.59|64.19|64.54|64.14|64.62|64.22|64.51|64.11|74
1723701300000|2024-08-15 05:55:00|64.53|64.13|64.54|64.14|64.63|64.23|64.5|64.1|80
1723701600000|2024-08-15 06:00:00|64.53|64.13|64.6|64.2|64.6|64.2|64.4|64|179
1723701900000|2024-08-15 06:05:00|64.61|64.21|64.6|64.2|64.7|64.3|64.6|64.2|145
1723702200000|2024-08-15 06:10:00|64.59|64.19|64.64|64.24|64.65|64.25|64.58|64.18|49
1723702500000|2024-08-15 06:15:00|64.63|64.23|64.56|64.16|64.65|64.25|64.52|64.12|64
1723702800000|2024-08-15 06:20:00|64.55|64.15|64.4|64|64.55|64.15|64.24|63.84|208
1723703100000|2024-08-15 06:25:00|64.41|64.01|64.27|63.87|64.43|64.03|64.24|63.84|105
1723703400000|2024-08-15 06:30:00|64.26|63.86|64.07|63.67|64.34|63.94|64.06|63.66|138
1723703700000|2024-08-15 06:35:00|64.08|63.68|64.07|63.67|64.17|63.77|64.06|63.66|90
1723704000000|2024-08-15 06:40:00|64.08|63.68|64.12|63.72|64.13|63.73|63.95|63.55|163
1723704300000|2024-08-15 06:45:00|64.1|63.7|63.94|63.54|64.12|63.72|63.86|63.46|147
1723704600000|2024-08-15 06:50:00|63.95|63.55|63.83|63.43|64|63.6|63.8|63.4|139
1723704900000|2024-08-15 06:55:00|63.82|63.42|63.98|63.58|63.99|63.59|63.82|63.42|111
1723705200000|2024-08-15 07:00:00|63.99|63.59|63.95|63.55|64.01|63.61|63.85|63.45|139
1723705500000|2024-08-15 07:05:00|63.94|63.54|64.05|63.65|64.06|63.66|63.93|63.53|116
1723705800000|2024-08-15 07:10:00|64.04|63.64|64.19|63.79|64.19|63.79|64.03|63.63|94
1723706100000|2024-08-15 07:15:00|64.18|63.78|64.11|63.71|64.2|63.8|64.05|63.65|87
1723706400000|2024-08-15 07:20:00|64.1|63.7|63.96|63.56|64.18|63.78|63.96|63.56|136
1723706700000|2024-08-15 07:25:00|63.95|63.55|63.94|63.54|64.05|63.65|63.88|63.48|205
1723707000000|2024-08-15 07:30:00|63.95|63.55|64.11|63.71|64.18|63.78|63.86|63.46|199
1723707300000|2024-08-15 07:35:00|64.1|63.7|64.1|63.7|64.19|63.79|64.1|63.7|106
1723707600000|2024-08-15 07:40:00|64.11|63.71|64.12|63.72|64.12|63.72|64.07|63.67|52
1723707900000|2024-08-15 07:45:00|64.13|63.73|64.08|63.68|64.16|63.76|64.06|63.66|62
1723708200000|2024-08-15 07:50:00|64.09|63.69|64.17|63.77|64.29|63.89|64.09|63.69|55
1723708500000|2024-08-15 07:55:00|64.18|63.78|64.19|63.79|64.3|63.9|64.18|63.78|45
1723708800000|2024-08-15 08:00:00|64.18|63.78|64.02|63.62|64.19|63.79|63.97|63.57|106
1723709100000|2024-08-15 08:05:00|64.03|63.63|64.17|63.77|64.19|63.79|64.02|63.62|89
1723709400000|2024-08-15 08:10:00|64.16|63.76|64.14|63.74|64.17|63.77|64.06|63.66|79
1723709700000|2024-08-15 08:15:00|64.15|63.75|64.34|63.94|64.38|63.98|64.15|63.75|73
1723710000000|2024-08-15 08:20:00|64.35|63.95|64.44|64.04|64.48|64.08|64.34|63.94|53
1723710300000|2024-08-15 08:25:00|64.45|64.05|64.52|64.12|64.55|64.15|64.42|64.02|69
1723710600000|2024-08-15 08:30:00|64.53|64.13|64.7|64.3|64.76|64.36|64.52|64.12|112
1723710900000|2024-08-15 08:35:00|64.69|64.29|64.81|64.41|64.81|64.41|64.69|64.29|51
1723711200000|2024-08-15 08:40:00|64.82|64.42|64.88|64.48|64.88|64.48|64.76|64.36|62
1723711500000|2024-08-15 08:45:00|64.87|64.47|64.95|64.55|65.01|64.61|64.85|64.45|93
1723711800000|2024-08-15 08:50:00|64.96|64.56|64.94|64.54|64.99|64.59|64.86|64.46|102
1723712100000|2024-08-15 08:55:00|64.95|64.55|64.99|64.59|65.01|64.61|64.95|64.55|52
1723712400000|2024-08-15 09:00:00|64.98|64.58|64.93|64.53|65.05|64.65|64.92|64.52|152
1723712700000|2024-08-15 09:05:00|64.92|64.52|64.81|64.41|64.92|64.52|64.79|64.39|139
1723713000000|2024-08-15 09:10:00|64.8|64.4|64.76|64.36|64.81|64.41|64.7|64.3|109
1723713300000|2024-08-15 09:15:00|64.75|64.35|64.77|64.37|64.87|64.47|64.72|64.32|100
1723713600000|2024-08-15 09:20:00|64.75|64.35|64.65|64.25|64.76|64.36|64.64|64.24|116
1723713900000|2024-08-15 09:25:00|64.66|64.26|64.59|64.19|64.67|64.27|64.58|64.18|44
1723714200000|2024-08-15 09:30:00|64.6|64.2|64.59|64.19|64.62|64.22|64.53|64.13|109
1723714500000|2024-08-15 09:35:00|64.58|64.18|64.7|64.3|64.7|64.3|64.57|64.17|94
1723714800000|2024-08-15 09:40:00|64.68|64.28|64.75|64.35|64.75|64.35|64.66|64.26|55
1723715100000|2024-08-15 09:45:00|64.74|64.34|64.78|64.38|64.81|64.41|64.73|64.33|59
1723715400000|2024-08-15 09:50:00|64.79|64.39|64.79|64.39|64.85|64.45|64.78|64.38|33
1723715700000|2024-08-15 09:55:00|64.78|64.38|64.74|64.34|64.78|64.38|64.72|64.32|29
1723716000000|2024-08-15 10:00:00|64.75|64.35|64.88|64.48|64.89|64.49|64.74|64.34|65
1723716300000|2024-08-15 10:05:00|64.89|64.49|65.1|64.7|65.11|64.71|64.86|64.46|104
1723716600000|2024-08-15 10:10:00|65.11|64.71|64.9|64.5|65.11|64.71|64.88|64.48|89
1723716900000|2024-08-15 10:15:00|64.89|64.49|64.96|64.56|65.03|64.63|64.89|64.49|55
1723717200000|2024-08-15 10:20:00|64.97|64.57|65.08|64.68|65.1|64.7|64.97|64.57|67
1723717500000|2024-08-15 10:25:00|65.09|64.69|65.17|64.77|65.2|64.8|65.06|64.66|60
1723717800000|2024-08-15 10:30:00|65.18|64.78|65.12|64.72|65.18|64.78|65.09|64.69|39
1723718100000|2024-08-15 10:35:00|65.11|64.71|65.18|64.78|65.19|64.79|65.11|64.71|49
1723718400000|2024-08-15 10:40:00|65.17|64.77|65.13|64.73|65.18|64.78|65.06|64.66|82
1723718700000|2024-08-15 10:45:00|65.12|64.72|65|64.6|65.13|64.73|64.98|64.58|72
1723719000000|2024-08-15 10:50:00|65.01|64.61|65.15|64.75|65.19|64.79|65.01|64.61|53
1723719300000|2024-08-15 10:55:00|65.14|64.74|65.01|64.61|65.14|64.74|64.95|64.55|73
1723719600000|2024-08-15 11:00:00|64.99|64.59|65.13|64.73|65.17|64.77|64.99|64.59|64
1723719900000|2024-08-15 11:05:00|65.12|64.72|65.24|64.84|65.28|64.88|65.1|64.7|59
1723720200000|2024-08-15 11:10:00|65.23|64.83|65.1|64.7|65.23|64.83|65.05|64.65|56
1723720500000|2024-08-15 11:15:00|65.13|64.73|65.53|65.13|65.53|65.13|65.03|64.63|128
1723720800000|2024-08-15 11:20:00|65.52|65.12|65.75|65.35|65.91|65.51|65.44|65.04|206
1723721100000|2024-08-15 11:25:00|65.74|65.34|65.7|65.3|65.86|65.46|65.57|65.17|203
1723721400000|2024-08-15 11:30:00|65.69|65.29|65.71|65.31|65.81|65.41|65.66|65.26|87
1723721700000|2024-08-15 11:35:00|65.69|65.29|65.7|65.3|65.79|65.39|65.58|65.18|129
1723722000000|2024-08-15 11:40:00|65.69|65.29|65.63|65.23|65.76|65.36|65.38|64.98|151
1723722300000|2024-08-15 11:45:00|65.64|65.24|65.58|65.18|65.72|65.32|65.55|65.15|219
1723722600000|2024-08-15 11:50:00|65.57|65.17|65.61|65.21|65.75|65.35|65.52|65.12|188
1723722900000|2024-08-15 11:55:00|65.58|65.18|65.46|65.06|65.58|65.18|65.42|65.02|62
1723723200000|2024-08-15 12:00:00|65.47|65.07|65.6|65.2|65.65|65.25|65.47|65.07|74
1723723500000|2024-08-15 12:05:00|65.61|65.21|65.67|65.27|65.69|65.29|65.61|65.21|52
1723723800000|2024-08-15 12:10:00|65.66|65.26|65.81|65.41|65.83|65.43|65.66|65.26|63
1723724100000|2024-08-15 12:15:00|65.8|65.4|65.63|65.23|65.8|65.4|65.57|65.17|111
1723724400000|2024-08-15 12:20:00|65.64|65.24|65.58|65.18|65.68|65.28|65.55|65.15|110
1723724700000|2024-08-15 12:25:00|65.59|65.19|65.67|65.27|65.7|65.3|65.59|65.19|119
1723725000000|2024-08-15 12:30:00|65.69|65.29|65.55|65.15|65.84|65.44|65.53|65.13|310
1723725300000|2024-08-15 12:35:00|65.56|65.16|65.6|65.2|65.75|65.35|65.55|65.15|251
1723725600000|2024-08-15 12:40:00|65.61|65.21|65.41|65.01|65.63|65.23|65.39|64.99|223
1723725900000|2024-08-15 12:45:00|65.42|65.02|65.47|65.07|65.65|65.25|65.41|65.01|235
1723726200000|2024-08-15 12:50:00|65.46|65.06|65.52|65.12|65.6|65.2|65.36|64.96|222
1723726500000|2024-08-15 12:55:00|65.51|65.11|65.37|64.97|65.56|65.16|65.27|64.87|194
1723726800000|2024-08-15 13:00:00|65.38|64.98|65.57|65.17|65.69|65.29|65.21|64.81|227
1723727100000|2024-08-15 13:05:00|65.56|65.16|65.83|65.43|65.9|65.5|65.56|65.16|215
1723727400000|2024-08-15 13:10:00|65.84|65.44|65.72|65.32|65.84|65.44|65.64|65.24|218
1723727700000|2024-08-15 13:15:00|65.7|65.3|65.74|65.34|65.83|65.43|65.66|65.26|160
1723728000000|2024-08-15 13:20:00|65.73|65.33|65.85|65.45|65.86|65.46|65.67|65.27|116
1723728300000|2024-08-15 13:25:00|65.84|65.44|65.73|65.33|65.89|65.49|65.72|65.32|164
1723728600000|2024-08-15 13:30:00|65.72|65.32|65.75|65.35|65.75|65.35|65.58|65.18|251
1723728900000|2024-08-15 13:35:00|65.74|65.34|65.56|65.16|65.79|65.39|65.52|65.12|231
1723729200000|2024-08-15 13:40:00|65.57|65.17|65.34|64.94|65.62|65.22|65.33|64.93|95
1723729500000|2024-08-15 13:45:00|65.35|64.95|65.41|65.01|65.41|65.01|65.27|64.87|148
1723729800000|2024-08-15 13:50:00|65.42|65.02|65.47|65.07|65.53|65.13|65.4|65|157
1723730100000|2024-08-15 13:55:00|65.48|65.08|65.59|65.19|65.59|65.19|65.47|65.07|152
1723730400000|2024-08-15 14:00:00|65.58|65.18|65.53|65.13|65.62|65.22|65.44|65.04|180
1723730700000|2024-08-15 14:05:00|65.52|65.12|65.63|65.23|65.78|65.38|65.5|65.1|253
1723731000000|2024-08-15 14:10:00|65.64|65.24|65.76|65.36|65.81|65.41|65.55|65.15|270
1723731300000|2024-08-15 14:15:00|65.77|65.37|65.8|65.4|65.82|65.42|65.71|65.31|237
1723731600000|2024-08-15 14:20:00|65.81|65.41|65.83|65.43|65.83|65.43|65.74|65.34|95
1723731900000|2024-08-15 14:25:00|65.84|65.44|66.08|65.68|66.1|65.7|65.84|65.44|106
1723732200000|2024-08-15 14:30:00|66.07|65.67|65.96|65.56|66.08|65.68|65.92|65.52|159
1723732500000|2024-08-15 14:35:00|65.97|65.57|66.19|65.79|66.19|65.79|65.89|65.49|160
1723732800000|2024-08-15 14:40:00|66.2|65.8|65.87|65.47|66.32|65.92|65.87|65.47|85
1723733100000|2024-08-15 14:45:00|65.88|65.48|65.93|65.53|66.08|65.68|65.85|65.45|121
1723733400000|2024-08-15 14:50:00|65.94|65.54|65.81|65.41|65.98|65.58|65.79|65.39|260
1723733700000|2024-08-15 14:55:00|65.83|65.43|65.91|65.51|65.91|65.51|65.75|65.35|189
1723734000000|2024-08-15 15:00:00|65.9|65.5|66.09|65.69|66.14|65.74|65.9|65.5|158
1723734300000|2024-08-15 15:05:00|66.1|65.7|66.15|65.75|66.19|65.79|66.08|65.68|118
1723734600000|2024-08-15 15:10:00|66.16|65.76|66|65.6|66.17|65.77|65.97|65.57|46
1723734900000|2024-08-15 15:15:00|66.01|65.61|66.16|65.76|66.3|65.9|66.01|65.61|161
1723735200000|2024-08-15 15:20:00|66.15|65.75|66.12|65.72|66.28|65.88|66.1|65.7|207
1723735500000|2024-08-15 15:25:00|66.11|65.71|66.11|65.71|66.23|65.83|66.04|65.64|109
1723735800000|2024-08-15 15:30:00|66.09|65.69|66.13|65.73|66.15|65.75|66|65.6|105
1723736100000|2024-08-15 15:35:00|66.14|65.74|66|65.6|66.19|65.79|65.96|65.56|120
1723736400000|2024-08-15 15:40:00|66.01|65.61|66.15|65.75|66.19|65.79|65.96|65.56|72
1723736700000|2024-08-15 15:45:00|66.17|65.77|65.99|65.59|66.17|65.77|65.99|65.59|102
1723737000000|2024-08-15 15:50:00|65.98|65.58|66.03|65.63|66.06|65.66|65.92|65.52|118
1723737300000|2024-08-15 15:55:00|66.02|65.62|66.15|65.75|66.19|65.79|66.02|65.62|101
1723737600000|2024-08-15 16:00:00|66.16|65.76|66.26|65.86|66.33|65.93|66.15|65.75|123
1723737900000|2024-08-15 16:05:00|66.27|65.87|66.32|65.92|66.36|65.96|66.21|65.81|127
1723738200000|2024-08-15 16:10:00|66.33|65.93|66.3|65.9|66.35|65.95|66.24|65.84|135
1723738500000|2024-08-15 16:15:00|66.31|65.91|66.36|65.96|66.37|65.97|66.3|65.9|121
1723738800000|2024-08-15 16:20:00|66.37|65.97|66.48|66.08|66.52|66.12|66.37|65.97|175
1723739100000|2024-08-15 16:25:00|66.49|66.09|66.69|66.29|66.69|66.29|66.46|66.06|107
1723739400000|2024-08-15 16:30:00|66.68|66.28|66.61|66.21|66.68|66.28|66.55|66.15|163
1723739700000|2024-08-15 16:35:00|66.6|66.2|66.76|66.36|66.78|66.38|66.59|66.19|83
1723740000000|2024-08-15 16:40:00|66.77|66.37|66.77|66.37|66.79|66.39|66.55|66.15|55
1723740300000|2024-08-15 16:45:00|66.78|66.38|66.94|66.54|67.09|66.69|66.78|66.38|239
1723740600000|2024-08-15 16:50:00|66.96|66.56|66.82|66.42|67.07|66.67|66.8|66.4|232
1723740900000|2024-08-15 16:55:00|66.83|66.43|66.98|66.58|66.99|66.59|66.82|66.42|91
1723741200000|2024-08-15 17:00:00|66.99|66.59|66.81|66.41|67.06|66.66|66.78|66.38|44
1723741500000|2024-08-15 17:05:00|66.8|66.4|66.73|66.33|66.86|66.46|66.65|66.25|146
1723741800000|2024-08-15 17:10:00|66.74|66.34|66.65|66.25|66.79|66.39|66.61|66.21|146
1723742100000|2024-08-15 17:15:00|66.66|66.26|66.59|66.19|66.75|66.35|66.59|66.19|108
1723742400000|2024-08-15 17:20:00|66.58|66.18|66.94|66.54|66.99|66.59|66.57|66.17|155
1723742700000|2024-08-15 17:25:00|66.93|66.53|66.97|66.57|67.06|66.66|66.9|66.5|144
1723743000000|2024-08-15 17:30:00|66.98|66.58|66.81|66.41|66.98|66.58|66.68|66.28|252
1723743300000|2024-08-15 17:35:00|66.8|66.4|66.77|66.37|66.81|66.41|66.72|66.32|124
1723743600000|2024-08-15 17:40:00|66.76|66.36|66.5|66.1|66.78|66.38|66.47|66.07|136
1723743900000|2024-08-15 17:45:00|66.51|66.11|66.54|66.14|66.56|66.16|66.41|66.01|128
1723744200000|2024-08-15 17:50:00|66.55|66.15|66.37|65.97|66.55|66.15|66.33|65.93|156
1723744500000|2024-08-15 17:55:00|66.38|65.98|66.01|65.61|66.41|66.01|65.92|65.52|257
1723744800000|2024-08-15 18:00:00|66|65.6|65.46|65.06|66|65.6|64.98|64.58|624
1723745100000|2024-08-15 18:05:00|65.45|65.05|65.4|65|65.55|65.15|65.24|64.84|488
1723745400000|2024-08-15 18:10:00|65.41|65.01|65.25|64.85|65.56|65.16|65.12|64.72|429
1723745700000|2024-08-15 18:15:00|65.24|64.84|65.1|64.7|65.4|65|64.99|64.59|445
1723746000000|2024-08-15 18:20:00|65.09|64.69|65.39|64.99|65.44|65.04|65.02|64.62|360
1723746300000|2024-08-15 18:25:00|65.4|65|65.09|64.69|65.47|65.07|65.03|64.63|298
1723746600000|2024-08-15 18:30:00|65.1|64.7|65.2|64.8|65.29|64.89|64.99|64.59|330
1723746900000|2024-08-15 18:35:00|65.21|64.81|65.18|64.78|65.32|64.92|65.1|64.7|276
1723747200000|2024-08-15 18:40:00|65.17|64.77|65.21|64.81|65.23|64.83|64.91|64.51|287
1723747500000|2024-08-15 18:45:00|65.22|64.82|65.12|64.72|65.22|64.82|64.98|64.58|278
1723747800000|2024-08-15 18:50:00|65.13|64.73|65.27|64.87|65.32|64.92|65.01|64.61|222
1723748100000|2024-08-15 18:55:00|65.28|64.88|65.29|64.89|65.44|65.04|65.27|64.87|143
1723748400000|2024-08-15 19:00:00|65.28|64.88|65.14|64.74|65.28|64.88|65.08|64.68|242
1723748700000|2024-08-15 19:05:00|65.13|64.73|64.93|64.53|65.13|64.73|64.79|64.39|257
1723749000000|2024-08-15 19:10:00|64.92|64.52|64.94|64.54|64.95|64.55|64.67|64.27|420
1723749300000|2024-08-15 19:15:00|64.93|64.53|64.55|64.15|65.05|64.65|64.54|64.14|296
1723749600000|2024-08-15 19:20:00|64.56|64.16|64.45|64.05|64.65|64.25|64.4|64|137
1723749900000|2024-08-15 19:25:00|64.44|64.04|64.24|63.84|64.5|64.1|64.13|63.73|179
1723750200000|2024-08-15 19:30:00|64.25|63.85|64.1|63.7|64.31|63.91|64.1|63.7|291
1723750500000|2024-08-15 19:35:00|64.11|63.71|64.26|63.86|64.26|63.86|63.96|63.56|299
1723750800000|2024-08-15 19:40:00|64.27|63.87|64.05|63.65|64.35|63.95|64.01|63.61|303
1723751100000|2024-08-15 19:45:00|64.06|63.66|64.14|63.74|64.3|63.9|64.01|63.61|368
1723751400000|2024-08-15 19:50:00|64.15|63.75|64.22|63.82|64.32|63.92|64.08|63.68|353
1723751700000|2024-08-15 19:55:00|64.23|63.83|64.46|64.06|64.49|64.09|64.23|63.83|237
1723752000000|2024-08-15 20:00:00|64.45|64.05|64.29|63.89|64.47|64.07|64.27|63.87|207
1723752300000|2024-08-15 20:05:00|64.28|63.88|64.32|63.92|64.44|64.04|64.19|63.79|225
1723752600000|2024-08-15 20:10:00|64.33|63.93|64.38|63.98|64.41|64.01|64.24|63.84|183
1723752900000|2024-08-15 20:15:00|64.39|63.99|64.21|63.81|64.4|64|64.18|63.78|250
1723753200000|2024-08-15 20:20:00|64.22|63.82|64.31|63.91|64.34|63.94|64.19|63.79|176
1723753500000|2024-08-15 20:25:00|64.3|63.9|64.47|64.07|64.52|64.12|64.3|63.9|124
1723753800000|2024-08-15 20:30:00|64.5|64.1|64.51|64.11|64.53|64.13|64.47|64.07|136
1723754100000|2024-08-15 20:35:00|64.5|64.1|65.19|64.79|65.38|64.98|64.5|64.1|254
1723754400000|2024-08-15 20:40:00|65.18|64.78|65.23|64.83|65.38|64.98|65.17|64.77|151
1723754700000|2024-08-15 20:45:00|65.22|64.82|65.07|64.67|65.29|64.89|65.06|64.66|128
1723755000000|2024-08-15 20:50:00|65.05|64.65|64.99|64.59|65.07|64.67|64.9|64.5|114
1723755300000|2024-08-15 20:55:00|64.98|64.58|65.05|64.65|65.08|64.68|64.87|64.47|384
1723755600000|2024-08-15 21:00:00|65.06|64.66|65.18|64.78|65.25|64.85|64.96|64.56|414
1723755900000|2024-08-15 21:05:00|65.19|64.79|65.36|64.96|65.5|65.1|65.17|64.77|233
1723756200000|2024-08-15 21:10:00|65.34|64.94|65.28|64.88|65.35|64.95|65.2|64.8|158
1723756500000|2024-08-15 21:15:00|65.27|64.87|64.87|64.47|65.28|64.88|64.84|64.44|222
1723756800000|2024-08-15 21:20:00|64.86|64.46|64.73|64.33|64.87|64.47|64.7|64.3|88
1723757100000|2024-08-15 21:25:00|64.74|64.34|64.9|64.5|64.98|64.58|64.74|64.34|108
1723757400000|2024-08-15 21:30:00|64.91|64.51|64.85|64.45|64.91|64.51|64.77|64.37|80
1723757700000|2024-08-15 21:35:00|64.84|64.44|65.01|64.61|65.08|64.68|64.77|64.37|105
1723758000000|2024-08-15 21:40:00|65|64.6|65.17|64.77|65.52|65.12|64.96|64.56|113
1723758300000|2024-08-15 21:45:00|65.16|64.76|64.83|64.43|65.16|64.76|64.82|64.42|85
1723758600000|2024-08-15 21:50:00|64.82|64.42|64.6|64.2|64.82|64.42|64.59|64.19|78
1723758900000|2024-08-15 21:55:00|64.61|64.21|64.98|64.58|65|64.6|64.61|64.21|69
1723759200000|2024-08-15 22:00:00|64.94|64.54|64.65|64.25|64.95|64.55|64.6|64.2|101
1723759500000|2024-08-15 22:05:00|64.66|64.26|64.57|64.17|64.69|64.29|64.53|64.13|174
1723759800000|2024-08-15 22:10:00|64.59|64.19|64.8|64.4|64.82|64.42|64.55|64.15|114
1723760100000|2024-08-15 22:15:00|64.79|64.39|64.87|64.47|64.9|64.5|64.69|64.29|202
1723760400000|2024-08-15 22:20:00|64.86|64.46|64.79|64.39|64.87|64.47|64.76|64.36|207
1723760700000|2024-08-15 22:25:00|64.8|64.4|64.94|64.54|64.95|64.55|64.76|64.36|113
1723761000000|2024-08-15 22:30:00|64.93|64.53|64.83|64.43|64.95|64.55|64.8|64.4|164
1723761300000|2024-08-15 22:35:00|64.82|64.42|65.02|64.62|65.02|64.62|64.77|64.37|127
1723761600000|2024-08-15 22:40:00|65.01|64.61|64.93|64.53|65.04|64.64|64.89|64.49|74
1723761900000|2024-08-15 22:45:00|64.92|64.52|64.78|64.38|64.92|64.52|64.77|64.37|99
1723762200000|2024-08-15 22:50:00|64.77|64.37|64.68|64.28|64.78|64.38|64.59|64.19|104
1723762500000|2024-08-15 22:55:00|64.69|64.29|64.98|64.58|65|64.6|64.67|64.27|109
1723762800000|2024-08-15 23:00:00|64.99|64.59|65.12|64.72|65.18|64.78|64.99|64.59|191
1723763100000|2024-08-15 23:05:00|65.13|64.73|65.26|64.86|65.26|64.86|65.08|64.68|178
1723763400000|2024-08-15 23:10:00|65.27|64.87|65.69|65.29|65.69|65.29|65.23|64.83|168
1723763700000|2024-08-15 23:15:00|65.7|65.3|65.63|65.23|65.73|65.33|65.56|65.16|136
1723764000000|2024-08-15 23:20:00|65.62|65.22|65.44|65.04|65.62|65.22|65.4|65|112
1723764300000|2024-08-15 23:25:00|65.43|65.03|65.44|65.04|65.5|65.1|65.37|64.97|127
1723764600000|2024-08-15 23:30:00|65.43|65.03|65.52|65.12|65.68|65.28|65.43|65.03|184
1723764900000|2024-08-15 23:35:00|65.51|65.11|65.39|64.99|65.51|65.11|65.38|64.98|159
1723765200000|2024-08-15 23:40:00|65.4|65|65.36|64.96|65.43|65.03|65.31|64.91|177
1723765500000|2024-08-15 23:45:00|65.35|64.95|65.37|64.97|65.41|65.01|65.32|64.92|140
1723765800000|2024-08-15 23:50:00|65.36|64.96|65.47|65.07|65.51|65.11|65.36|64.96|141
1723766100000|2024-08-15 23:55:00|65.48|65.08|65.53|65.13|65.54|65.14|65.46|65.06|75
1723766400000|2024-08-16 00:00:00|65.52|65.12|65.69|65.29|65.74|65.34|65.45|65.05|151
1723766700000|2024-08-16 00:05:00|65.68|65.28|65.82|65.42|65.82|65.42|65.66|65.26|99
1723767000000|2024-08-16 00:10:00|65.83|65.43|66|65.6|66.02|65.62|65.77|65.37|141
1723767300000|2024-08-16 00:15:00|65.99|65.59|66.05|65.65|66.05|65.65|65.86|65.46|139
1723767600000|2024-08-16 00:20:00|66.04|65.64|65.87|65.47|66.05|65.65|65.87|65.47|88
1723767900000|2024-08-16 00:25:00|65.86|65.46|65.7|65.3|65.9|65.5|65.65|65.25|127
1723768200000|2024-08-16 00:30:00|65.71|65.31|65.8|65.4|65.8|65.4|65.57|65.17|129
1723768500000|2024-08-16 00:35:00|65.79|65.39|65.77|65.37|65.89|65.49|65.7|65.3|131
1723768800000|2024-08-16 00:40:00|65.76|65.36|65.75|65.35|65.82|65.42|65.73|65.33|66
1723769100000|2024-08-16 00:45:00|65.76|65.36|65.92|65.52|65.93|65.53|65.76|65.36|70
1723769400000|2024-08-16 00:50:00|65.9|65.5|65.91|65.51|65.93|65.53|65.82|65.42|67
1723769700000|2024-08-16 00:55:00|65.9|65.5|65.69|65.29|65.9|65.5|65.67|65.27|84
1723770000000|2024-08-16 01:00:00|65.68|65.28|65.77|65.37|65.9|65.5|65.63|65.23|143
1723770300000|2024-08-16 01:05:00|65.76|65.36|65.62|65.22|65.76|65.36|65.58|65.18|104
1723770600000|2024-08-16 01:10:00|65.61|65.21|65.69|65.29|65.69|65.29|65.61|65.21|96
1723770900000|2024-08-16 01:15:00|65.67|65.27|65.41|65.01|65.67|65.27|65.41|65.01|120
1723771200000|2024-08-16 01:20:00|65.4|65|65.52|65.12|65.52|65.12|65.32|64.92|82
1723771500000|2024-08-16 01:25:00|65.53|65.13|65.43|65.03|65.55|65.15|65.42|65.02|82
1723771800000|2024-08-16 01:30:00|65.42|65.02|65.46|65.06|65.51|65.11|65.33|64.93|87
1723772100000|2024-08-16 01:35:00|65.45|65.05|65.45|65.05|65.46|65.06|65.31|64.91|80
1723772400000|2024-08-16 01:40:00|65.46|65.06|65.36|64.96|65.47|65.07|65.34|64.94|69
1723772700000|2024-08-16 01:45:00|65.35|64.95|65.1|64.7|65.35|64.95|65.1|64.7|103
1723773000000|2024-08-16 01:50:00|65.11|64.71|65.24|64.84|65.27|64.87|65.11|64.71|128
1723773300000|2024-08-16 01:55:00|65.23|64.83|65.41|65.01|65.41|65.01|65.23|64.83|118
1723773600000|2024-08-16 02:00:00|65.4|65|65.4|65|65.45|65.05|65.35|64.95|59
1723773900000|2024-08-16 02:05:00|65.41|65.01|65.19|64.79|65.46|65.06|65.16|64.76|97
1723774200000|2024-08-16 02:10:00|65.18|64.78|65.18|64.78|65.19|64.79|65.11|64.71|125
1723774500000|2024-08-16 02:15:00|65.17|64.77|65.28|64.88|65.32|64.92|65.13|64.73|87
1723774800000|2024-08-16 02:20:00|65.29|64.89|65.4|65|65.4|65|65.29|64.89|65
1723775100000|2024-08-16 02:25:00|65.39|64.99|65.52|65.12|65.58|65.18|65.37|64.97|118
1723775400000|2024-08-16 02:30:00|65.51|65.11|65.94|65.54|66.07|65.67|65.51|65.11|389
1723775700000|2024-08-16 02:35:00|65.95|65.55|65.86|65.46|66.02|65.62|65.67|65.27|256
1723776000000|2024-08-16 02:40:00|65.87|65.47|65.82|65.42|65.91|65.51|65.71|65.31|169
1723776300000|2024-08-16 02:45:00|65.83|65.43|65.98|65.58|66.08|65.68|65.83|65.43|210
1723776600000|2024-08-16 02:50:00|65.99|65.59|65.85|65.45|66.04|65.64|65.79|65.39|146
1723776900000|2024-08-16 02:55:00|65.86|65.46|65.82|65.42|65.93|65.53|65.8|65.4|113
1723777200000|2024-08-16 03:00:00|65.81|65.41|65.69|65.29|65.82|65.42|65.67|65.27|131
1723777500000|2024-08-16 03:05:00|65.7|65.3|65.82|65.42|65.88|65.48|65.56|65.16|150
1723777800000|2024-08-16 03:10:00|65.83|65.43|65.73|65.33|65.85|65.45|65.72|65.32|157
1723778100000|2024-08-16 03:15:00|65.72|65.32|65.73|65.33|65.87|65.47|65.72|65.32|78
1723778400000|2024-08-16 03:20:00|65.72|65.32|65.75|65.35|65.78|65.38|65.57|65.17|111
1723778700000|2024-08-16 03:25:00|65.76|65.36|65.75|65.35|65.77|65.37|65.66|65.26|59
1723779000000|2024-08-16 03:30:00|65.74|65.34|65.74|65.34|65.8|65.4|65.68|65.28|71
1723779300000|2024-08-16 03:35:00|65.73|65.33|65.62|65.22|65.73|65.33|65.54|65.14|66
1723779600000|2024-08-16 03:40:00|65.63|65.23|65.61|65.21|65.68|65.28|65.53|65.13|73
1723779900000|2024-08-16 03:45:00|65.6|65.2|65.55|65.15|65.64|65.24|65.54|65.14|73
1723780200000|2024-08-16 03:50:00|65.56|65.16|65.47|65.07|65.56|65.16|65.45|65.05|25
1723780500000|2024-08-16 03:55:00|65.48|65.08|65.5|65.1|65.54|65.14|65.48|65.08|10
1723780800000|2024-08-16 04:00:00|65.49|65.09|65.53|65.13|65.54|65.14|65.39|64.99|61
1723781100000|2024-08-16 04:05:00|65.54|65.14|65.5|65.1|65.71|65.31|65.5|65.1|91
1723781400000|2024-08-16 04:10:00|65.48|65.08|65.35|64.95|65.51|65.11|65.34|64.94|112
1723781700000|2024-08-16 04:15:00|65.36|64.96|65.42|65.02|65.49|65.09|65.34|64.94|128
1723782000000|2024-08-16 04:20:00|65.43|65.03|65.55|65.15|65.55|65.15|65.4|65|104
1723782300000|2024-08-16 04:25:00|65.56|65.16|65.63|65.23|65.65|65.25|65.56|65.16|95
1723782600000|2024-08-16 04:30:00|65.62|65.22|65.67|65.27|65.68|65.28|65.54|65.14|103
1723782900000|2024-08-16 04:35:00|65.68|65.28|65.75|65.35|65.77|65.37|65.65|65.25|73
1723783200000|2024-08-16 04:40:00|65.76|65.36|65.92|65.52|65.94|65.54|65.75|65.35|49
1723783500000|2024-08-16 04:45:00|65.93|65.53|66.01|65.61|66.13|65.73|65.93|65.53|76
1723783800000|2024-08-16 04:50:00|66.02|65.62|66.06|65.66|66.1|65.7|65.94|65.54|75
1723784100000|2024-08-16 04:55:00|66.07|65.67|66.16|65.76|66.19|65.79|66.06|65.66|35
1723784400000|2024-08-16 05:00:00|66.17|65.77|66.04|65.64|66.17|65.77|66.04|65.64|136
1723784700000|2024-08-16 05:05:00|66.03|65.63|66.06|65.66|66.12|65.72|65.99|65.59|43
1723785000000|2024-08-16 05:10:00|66.07|65.67|66.2|65.8|66.27|65.87|66.07|65.67|107
1723785300000|2024-08-16 05:15:00|66.22|65.82|66.28|65.88|66.37|65.97|66.2|65.8|74
1723785600000|2024-08-16 05:20:00|66.29|65.89|66.51|66.11|66.58|66.18|66.28|65.88|107
1723785900000|2024-08-16 05:25:00|66.5|66.1|66.58|66.18|66.59|66.19|66.48|66.08|218
1723786200000|2024-08-16 05:30:00|66.57|66.17|66.62|66.22|66.69|66.29|66.57|66.17|133
1723786500000|2024-08-16 05:35:00|66.63|66.23|66.66|66.26|66.73|66.33|66.57|66.17|96
1723786800000|2024-08-16 05:40:00|66.64|66.24|66.65|66.25|66.66|66.26|66.48|66.08|153
1723787100000|2024-08-16 05:45:00|66.66|66.26|66.47|66.07|66.66|66.26|66.47|66.07|85
1723787400000|2024-08-16 05:50:00|66.48|66.08|66.41|66.01|66.52|66.12|66.39|65.99|125
1723787700000|2024-08-16 05:55:00|66.42|66.02|66.43|66.03|66.52|66.12|66.42|66.02|85
1723788000000|2024-08-16 06:00:00|66.44|66.04|66.46|66.06|66.46|66.06|66.29|65.89|167
1723788300000|2024-08-16 06:05:00|66.45|66.05|66.54|66.14|66.65|66.25|66.45|66.05|185
1723788600000|2024-08-16 06:10:00|66.53|66.13|66.41|66.01|66.58|66.18|66.4|66|129
1723788900000|2024-08-16 06:15:00|66.4|66|66.71|66.31|66.74|66.34|66.4|66|124
1723789200000|2024-08-16 06:20:00|66.7|66.3|66.65|66.25|66.71|66.31|66.6|66.2|153
1723789500000|2024-08-16 06:25:00|66.64|66.24|66.66|66.26|66.69|66.29|66.52|66.12|114
1723789800000|2024-08-16 06:30:00|66.67|66.27|66.73|66.33|66.82|66.42|66.66|66.26|145
1723790100000|2024-08-16 06:35:00|66.74|66.34|66.51|66.11|66.76|66.36|66.43|66.03|216
1723790400000|2024-08-16 06:40:00|66.5|66.1|66.53|66.13|66.6|66.2|66.5|66.1|144
1723790700000|2024-08-16 06:45:00|66.52|66.12|66.76|66.36|66.81|66.41|66.52|66.12|177
1723791000000|2024-08-16 06:50:00|66.77|66.37|66.89|66.49|66.96|66.56|66.76|66.36|124
1723791300000|2024-08-16 06:55:00|66.9|66.5|66.84|66.44|66.9|66.5|66.76|66.36|86
1723791600000|2024-08-16 07:00:00|66.85|66.45|66.87|66.47|66.9|66.5|66.75|66.35|131
1723791900000|2024-08-16 07:05:00|66.88|66.48|66.75|66.35|66.89|66.49|66.67|66.27|94
1723792200000|2024-08-16 07:10:00|66.74|66.34|66.65|66.25|66.77|66.37|66.61|66.21|63
1723792500000|2024-08-16 07:15:00|66.64|66.24|66.68|66.28|66.84|66.44|66.64|66.24|150
1723792800000|2024-08-16 07:20:00|66.67|66.27|66.73|66.33|66.75|66.35|66.58|66.18|102
1723793100000|2024-08-16 07:25:00|66.74|66.34|66.64|66.24|66.74|66.34|66.59|66.19|63
1723793400000|2024-08-16 07:30:00|66.65|66.25|65.96|65.56|66.65|66.25|65.81|65.41|207
1723793700000|2024-08-16 07:35:00|65.97|65.57|65.91|65.51|65.99|65.59|65.87|65.47|193
1723794000000|2024-08-16 07:40:00|65.92|65.52|65.7|65.3|65.93|65.53|65.7|65.3|67
1723794300000|2024-08-16 07:45:00|65.69|65.29|65.77|65.37|65.88|65.48|65.67|65.27|123
1723794600000|2024-08-16 07:50:00|65.76|65.36|65.69|65.29|65.77|65.37|65.69|65.29|74
1723794900000|2024-08-16 07:55:00|65.68|65.28|65.63|65.23|65.78|65.38|65.56|65.16|96
1723795200000|2024-08-16 08:00:00|65.62|65.22|65.5|65.1|65.62|65.22|65.46|65.06|134
1723795500000|2024-08-16 08:05:00|65.51|65.11|65.61|65.21|65.65|65.25|65.51|65.11|139
1723795800000|2024-08-16 08:10:00|65.6|65.2|65.48|65.08|65.61|65.21|65.48|65.08|67
1723796100000|2024-08-16 08:15:00|65.47|65.07|65.58|65.18|65.58|65.18|65.46|65.06|133
1723796400000|2024-08-16 08:20:00|65.57|65.17|65.46|65.06|65.59|65.19|65.44|65.04|41
1723796700000|2024-08-16 08:25:00|65.47|65.07|65.56|65.16|65.56|65.16|65.45|65.05|92
1723797000000|2024-08-16 08:30:00|65.57|65.17|65.55|65.15|65.61|65.21|65.55|65.15|87
1723797300000|2024-08-16 08:35:00|65.54|65.14|65.69|65.29|65.69|65.29|65.54|65.14|71
1723797600000|2024-08-16 08:40:00|65.68|65.28|65.73|65.33|65.77|65.37|65.68|65.28|57
1723797900000|2024-08-16 08:45:00|65.72|65.32|65.71|65.31|65.72|65.32|65.64|65.24|21
1723798200000|2024-08-16 08:50:00|65.72|65.32|65.72|65.32|65.73|65.33|65.68|65.28|20
1723798500000|2024-08-16 08:55:00|65.73|65.33|65.61|65.21|65.74|65.34|65.61|65.21|27
1723798800000|2024-08-16 09:00:00|65.62|65.22|65.71|65.31|65.75|65.35|65.61|65.21|32
1723799100000|2024-08-16 09:05:00|65.7|65.3|65.74|65.34|65.75|65.35|65.63|65.23|79
1723799400000|2024-08-16 09:10:00|65.73|65.33|65.86|65.46|65.88|65.48|65.72|65.32|61
1723799700000|2024-08-16 09:15:00|65.87|65.47|65.88|65.48|65.93|65.53|65.86|65.46|58
1723800000000|2024-08-16 09:20:00|65.87|65.47|65.69|65.29|65.87|65.47|65.67|65.27|53
1723800300000|2024-08-16 09:25:00|65.67|65.27|65.71|65.31|65.74|65.34|65.67|65.27|26
1723800600000|2024-08-16 09:30:00|65.7|65.3|65.73|65.33|65.75|65.35|65.65|65.25|26
1723800900000|2024-08-16 09:35:00|65.74|65.34|65.75|65.35|65.8|65.4|65.74|65.34|60
1723801200000|2024-08-16 09:40:00|65.76|65.36|65.66|65.26|65.77|65.37|65.66|65.26|68
1723801500000|2024-08-16 09:45:00|65.67|65.27|65.79|65.39|65.79|65.39|65.65|65.25|33
1723801800000|2024-08-16 09:50:00|65.8|65.4|65.85|65.45|65.85|65.45|65.79|65.39|80
1723802100000|2024-08-16 09:55:00|65.86|65.46|65.85|65.45|65.88|65.48|65.83|65.43|36
1723802400000|2024-08-16 10:00:00|65.83|65.43|65.82|65.42|65.84|65.44|65.74|65.34|98
1723802700000|2024-08-16 10:05:00|65.81|65.41|65.65|65.25|65.81|65.41|65.6|65.2|94
1723803000000|2024-08-16 10:10:00|65.66|65.26|65.61|65.21|65.72|65.32|65.6|65.2|80
1723803300000|2024-08-16 10:15:00|65.62|65.22|65.69|65.29|65.72|65.32|65.61|65.21|52
1723803600000|2024-08-16 10:20:00|65.7|65.3|65.86|65.46|65.86|65.46|65.7|65.3|48
1723803900000|2024-08-16 10:25:00|65.87|65.47|65.8|65.4|65.87|65.47|65.77|65.37|71
1723804200000|2024-08-16 10:30:00|65.79|65.39|65.74|65.34|65.85|65.45|65.72|65.32|84
1723804500000|2024-08-16 10:35:00|65.73|65.33|65.69|65.29|65.73|65.33|65.66|65.26|34
1723804800000|2024-08-16 10:40:00|65.7|65.3|65.75|65.35|65.79|65.39|65.7|65.3|35
1723805100000|2024-08-16 10:45:00|65.74|65.34|65.71|65.31|65.74|65.34|65.69|65.29|12
1723805400000|2024-08-16 10:50:00|65.73|65.33|65.64|65.24|65.73|65.33|65.63|65.23|18
1723805700000|2024-08-16 10:55:00|65.65|65.25|65.59|65.19|65.68|65.28|65.55|65.15|74
1723806000000|2024-08-16 11:00:00|65.58|65.18|65.58|65.18|65.63|65.23|65.57|65.17|40
1723806300000|2024-08-16 11:05:00|65.59|65.19|65.63|65.23|65.69|65.29|65.58|65.18|65
1723806600000|2024-08-16 11:10:00|65.62|65.22|65.73|65.33|65.74|65.34|65.54|65.14|110
1723806900000|2024-08-16 11:15:00|65.72|65.32|65.69|65.29|65.8|65.4|65.67|65.27|75
1723807200000|2024-08-16 11:20:00|65.7|65.3|65.77|65.37|65.84|65.44|65.69|65.29|48
1723807500000|2024-08-16 11:25:00|65.76|65.36|65.8|65.4|65.83|65.43|65.74|65.34|51
1723807800000|2024-08-16 11:30:00|65.81|65.41|65.73|65.33|65.82|65.42|65.69|65.29|34
1723808100000|2024-08-16 11:35:00|65.74|65.34|65.74|65.34|65.79|65.39|65.71|65.31|32
1723808400000|2024-08-16 11:40:00|65.75|65.35|65.67|65.27|65.75|65.35|65.66|65.26|33
1723808700000|2024-08-16 11:45:00|65.68|65.28|65.86|65.46|65.86|65.46|65.68|65.28|50
1723809000000|2024-08-16 11:50:00|65.85|65.45|65.8|65.4|65.86|65.46|65.73|65.33|74
1723809300000|2024-08-16 11:55:00|65.81|65.41|65.91|65.51|65.93|65.53|65.81|65.41|44
1723809600000|2024-08-16 12:00:00|65.9|65.5|65.84|65.44|65.91|65.51|65.81|65.41|67
1723809900000|2024-08-16 12:05:00|65.85|65.45|65.82|65.42|65.88|65.48|65.81|65.41|57
1723810200000|2024-08-16 12:10:00|65.81|65.41|65.67|65.27|65.82|65.42|65.63|65.23|119
1723810500000|2024-08-16 12:15:00|65.68|65.28|65.39|64.99|65.72|65.32|65.36|64.96|164
1723810800000|2024-08-16 12:20:00|65.4|65|65.51|65.11|65.56|65.16|65.29|64.89|144
1723811100000|2024-08-16 12:25:00|65.5|65.1|65.41|65.01|65.5|65.1|65.31|64.91|138
1723811400000|2024-08-16 12:30:00|65.4|65|64.95|64.55|65.4|65|64.8|64.4|436
1723811700000|2024-08-16 12:35:00|64.94|64.54|64.78|64.38|65.08|64.68|64.65|64.25|356
1723812000000|2024-08-16 12:40:00|64.77|64.37|64.63|64.23|64.83|64.43|64.5|64.1|361
1723812300000|2024-08-16 12:45:00|64.62|64.22|64.84|64.44|64.85|64.45|64.62|64.22|210
1723812600000|2024-08-16 12:50:00|64.83|64.43|64.8|64.4|64.89|64.49|64.71|64.31|166
1723812900000|2024-08-16 12:55:00|64.81|64.41|64.97|64.57|65.07|64.67|64.81|64.41|209
1723813200000|2024-08-16 13:00:00|64.96|64.56|65.33|64.93|65.33|64.93|64.92|64.52|207
1723813500000|2024-08-16 13:05:00|65.32|64.92|65.31|64.91|65.42|65.02|65.27|64.87|190
1723813800000|2024-08-16 13:10:00|65.3|64.9|65.24|64.84|65.3|64.9|65.17|64.77|124
1723814100000|2024-08-16 13:15:00|65.23|64.83|65.65|65.25|65.79|65.39|65.22|64.82|412
1723814400000|2024-08-16 13:20:00|65.64|65.24|65.63|65.23|65.84|65.44|65.59|65.19|323
1723814700000|2024-08-16 13:25:00|65.62|65.22|65.75|65.35|65.75|65.35|65.58|65.18|216
1723815000000|2024-08-16 13:30:00|65.76|65.36|66.12|65.72|66.19|65.79|65.68|65.28|295
1723815300000|2024-08-16 13:35:00|66.13|65.73|66.03|65.63|66.21|65.81|65.96|65.56|358
1723815600000|2024-08-16 13:40:00|66.01|65.61|66.01|65.61|66.11|65.71|65.91|65.51|226
1723815900000|2024-08-16 13:45:00|66.03|65.63|66.11|65.71|66.14|65.74|65.99|65.59|192
1723816200000|2024-08-16 13:50:00|66.12|65.72|65.91|65.51|66.22|65.82|65.61|65.21|316
1723816500000|2024-08-16 13:55:00|65.92|65.52|66.45|66.05|66.45|66.05|65.91|65.51|265
1723816800000|2024-08-16 14:00:00|66.42|66.02|66.25|65.85|66.5|66.1|66.12|65.72|199
1723817100000|2024-08-16 14:05:00|66.27|65.87|66.24|65.84|66.45|66.05|66.18|65.78|260
1723817400000|2024-08-16 14:10:00|66.23|65.83|66.07|65.67|66.23|65.83|65.92|65.52|256
1723817700000|2024-08-16 14:15:00|66.06|65.66|66.2|65.8|66.23|65.83|65.97|65.57|384
1723818000000|2024-08-16 14:20:00|66.21|65.81|65.95|65.55|66.21|65.81|65.8|65.4|346
1723818300000|2024-08-16 14:25:00|65.94|65.54|66.1|65.7|66.19|65.79|65.94|65.54|267
1723818600000|2024-08-16 14:30:00|66.09|65.69|66.18|65.78|66.2|65.8|66.02|65.62|283
1723818900000|2024-08-16 14:35:00|66.19|65.79|66.42|66.02|66.43|66.03|66.13|65.73|224
1723819200000|2024-08-16 14:40:00|66.41|66.01|66.61|66.21|66.72|66.32|66.41|66.01|225
1723819500000|2024-08-16 14:45:00|66.6|66.2|66.3|65.9|66.67|66.27|66.23|65.83|212
1723819800000|2024-08-16 14:50:00|66.29|65.89|65.95|65.55|66.31|65.91|65.87|65.47|285
1723820100000|2024-08-16 14:55:00|65.96|65.56|66.06|65.66|66.08|65.68|65.9|65.5|227
1723820400000|2024-08-16 15:00:00|66.05|65.65|65.92|65.52|66.2|65.8|65.77|65.37|289
1723820700000|2024-08-16 15:05:00|65.91|65.51|66.15|65.75|66.17|65.77|65.8|65.4|241
1723821000000|2024-08-16 15:10:00|66.16|65.76|66.09|65.69|66.23|65.83|66.09|65.69|151
1723821300000|2024-08-16 15:15:00|66.1|65.7|65.89|65.49|66.14|65.74|65.85|65.45|179
1723821600000|2024-08-16 15:20:00|65.88|65.48|65.87|65.47|65.92|65.52|65.76|65.36|215
1723821900000|2024-08-16 15:25:00|65.88|65.48|65.57|65.17|65.98|65.58|65.45|65.05|325
1723822200000|2024-08-16 15:30:00|65.58|65.18|65.54|65.14|65.69|65.29|65.46|65.06|292
1723822500000|2024-08-16 15:35:00|65.53|65.13|65.5|65.1|65.53|65.13|65.26|64.86|359
1723822800000|2024-08-16 15:40:00|65.51|65.11|65.78|65.38|65.81|65.41|65.51|65.11|191
1723823100000|2024-08-16 15:45:00|65.77|65.37|65.57|65.17|65.8|65.4|65.51|65.11|294
1723823400000|2024-08-16 15:50:00|65.56|65.16|65.74|65.34|65.78|65.38|65.4|65|259
1723823700000|2024-08-16 15:55:00|65.73|65.33|65.92|65.52|65.96|65.56|65.73|65.33|226
1723824000000|2024-08-16 16:00:00|65.91|65.51|65.93|65.53|65.98|65.58|65.81|65.41|181
1723824300000|2024-08-16 16:05:00|65.94|65.54|66.01|65.61|66.02|65.62|65.82|65.42|153
1723824600000|2024-08-16 16:10:00|66|65.6|66.12|65.72|66.17|65.77|65.94|65.54|158
1723824900000|2024-08-16 16:15:00|66.13|65.73|66.28|65.88|66.34|65.94|66.04|65.64|252
1723825200000|2024-08-16 16:20:00|66.29|65.89|66.43|66.03|66.48|66.08|66.26|65.86|223
1723825500000|2024-08-16 16:25:00|66.42|66.02|66.6|66.2|66.65|66.25|66.32|65.92|196
1723825800000|2024-08-16 16:30:00|66.58|66.18|66.61|66.21|66.71|66.31|66.57|66.17|305
1723826100000|2024-08-16 16:35:00|66.62|66.22|66.45|66.05|66.65|66.25|66.33|65.93|265
1723826400000|2024-08-16 16:40:00|66.44|66.04|66.47|66.07|66.52|66.12|66.31|65.91|182
1723826700000|2024-08-16 16:45:00|66.45|66.05|66.02|65.62|66.46|66.06|65.97|65.57|151
1723827000000|2024-08-16 16:50:00|66.01|65.61|65.98|65.58|66.14|65.74|65.98|65.58|106
1723827300000|2024-08-16 16:55:00|65.97|65.57|66.07|65.67|66.14|65.74|65.93|65.53|203
1723827600000|2024-08-16 17:00:00|66.08|65.68|66.02|65.62|66.1|65.7|65.95|65.55|125
1723827900000|2024-08-16 17:05:00|66.01|65.61|66.02|65.62|66.07|65.67|65.88|65.48|201
1723828200000|2024-08-16 17:10:00|66.01|65.61|65.9|65.5|66.18|65.78|65.89|65.49|173
1723828500000|2024-08-16 17:15:00|65.91|65.51|66.12|65.72|66.15|65.75|65.79|65.39|214
1723828800000|2024-08-16 17:20:00|66.13|65.73|65.88|65.48|66.16|65.76|65.8|65.4|326
1723829100000|2024-08-16 17:25:00|65.89|65.49|66.26|65.86|66.3|65.9|65.89|65.49|209
1723829400000|2024-08-16 17:30:00|66.25|65.85|66.25|65.85|66.52|66.12|66.2|65.8|274
1723829700000|2024-08-16 17:35:00|66.24|65.84|66.26|65.86|66.31|65.91|66.12|65.72|244
1723830000000|2024-08-16 17:40:00|66.25|65.85|66.02|65.62|66.31|65.91|66.01|65.61|222
1723830300000|2024-08-16 17:45:00|66.01|65.61|66.16|65.76|66.22|65.82|66|65.6|190
1723830600000|2024-08-16 17:50:00|66.18|65.78|66.3|65.9|66.32|65.92|66.16|65.76|192
1723830900000|2024-08-16 17:55:00|66.29|65.89|66.63|66.23|66.67|66.27|66.28|65.88|228
1723831200000|2024-08-16 18:00:00|66.62|66.22|66.5|66.1|66.75|66.35|66.43|66.03|303
1723831500000|2024-08-16 18:05:00|66.49|66.09|66.45|66.05|66.66|66.26|66.44|66.04|284
1723831800000|2024-08-16 18:10:00|66.46|66.06|66.4|66|66.49|66.09|66.34|65.94|183
1723832100000|2024-08-16 18:15:00|66.41|66.01|66.72|66.32|66.77|66.37|66.41|66.01|320
1723832400000|2024-08-16 18:20:00|66.73|66.33|66.82|66.42|66.86|66.46|66.65|66.25|149
1723832700000|2024-08-16 18:25:00|66.8|66.4|66.68|66.28|66.89|66.49|66.66|66.26|141
1723833000000|2024-08-16 18:30:00|66.67|66.27|66.73|66.33|66.74|66.34|66.59|66.19|245
1723833300000|2024-08-16 18:35:00|66.74|66.34|66.78|66.38|66.82|66.42|66.65|66.25|223
1723833600000|2024-08-16 18:40:00|66.77|66.37|66.77|66.37|66.81|66.41|66.61|66.21|202
1723833900000|2024-08-16 18:45:00|66.78|66.38|66.83|66.43|66.84|66.44|66.76|66.36|141
1723834200000|2024-08-16 18:50:00|66.84|66.44|66.89|66.49|66.9|66.5|66.83|66.43|99
1723834500000|2024-08-16 18:55:00|66.9|66.5|66.67|66.27|66.9|66.5|66.67|66.27|30
1723834800000|2024-08-16 19:00:00|66.63|66.23|66.76|66.36|66.76|66.36|66.63|66.23|170
1723835100000|2024-08-16 19:05:00|66.75|66.35|66.76|66.36|66.89|66.49|66.72|66.32|94
1723835400000|2024-08-16 19:10:00|66.77|66.37|66.6|66.2|66.78|66.38|66.52|66.12|76
1723835700000|2024-08-16 19:15:00|66.61|66.21|66.52|66.12|66.64|66.24|66.47|66.07|181
1723836000000|2024-08-16 19:20:00|66.51|66.11|66.71|66.31|66.87|66.47|66.47|66.07|244
1723836300000|2024-08-16 19:25:00|66.7|66.3|66.73|66.33|66.79|66.39|66.66|66.26|206
1723836600000|2024-08-16 19:30:00|66.72|66.32|66.6|66.2|66.74|66.34|66.6|66.2|115
1723836900000|2024-08-16 19:35:00|66.61|66.21|66.75|66.35|66.75|66.35|66.51|66.11|209
1723837200000|2024-08-16 19:40:00|66.74|66.34|66.61|66.21|66.75|66.35|66.61|66.21|143
1723837500000|2024-08-16 19:45:00|66.62|66.22|66.6|66.2|66.64|66.24|66.54|66.14|223
1723837800000|2024-08-16 19:50:00|66.58|66.18|66.76|66.36|66.78|66.38|66.58|66.18|268
1723838100000|2024-08-16 19:55:00|66.77|66.37|66.93|66.53|66.98|66.58|66.75|66.35|219
1723838400000|2024-08-16 20:00:00|66.95|66.55|66.88|66.48|66.96|66.56|66.79|66.39|174
1723838700000|2024-08-16 20:05:00|66.89|66.49|66.86|66.46|66.91|66.51|66.84|66.44|117
1723839000000|2024-08-16 20:10:00|66.85|66.45|66.82|66.42|66.91|66.51|66.82|66.42|137
1723839300000|2024-08-16 20:15:00|66.83|66.43|66.79|66.39|66.85|66.45|66.76|66.36|160
1723839600000|2024-08-16 20:20:00|66.8|66.4|66.84|66.44|66.9|66.5|66.79|66.39|51
1723839900000|2024-08-16 20:25:00|66.85|66.45|66.72|66.32|66.87|66.47|66.69|66.29|63
1723840200000|2024-08-16 20:30:00|66.71|66.31|66.59|66.19|66.72|66.32|66.59|66.19|41
1723840500000|2024-08-16 20:35:00|66.58|66.18|66.49|66.09|66.58|66.18|66.46|66.06|68
1723840800000|2024-08-16 20:40:00|66.5|66.1|66.5|66.1|66.57|66.17|66.49|66.09|77
1723841100000|2024-08-16 20:45:00|66.51|66.11|66.55|66.15|66.55|66.15|66.49|66.09|92
1723841400000|2024-08-16 20:50:00|66.54|66.14|66.63|66.23|66.63|66.23|66.54|66.14|107
1723841700000|2024-08-16 20:55:00|66.64|66.24|66.57|66.17|66.65|66.25|66.57|66.17|33
1723878000000|2024-08-17 07:00:00|66.4|66|66.4|66|66.41|66.01|66.36|65.96|27
1723878300000|2024-08-17 07:05:00|66.39|65.99|66.34|65.94|66.39|65.99|66.3|65.9|42
1723878600000|2024-08-17 07:10:00|66.35|65.95|66.43|66.03|66.43|66.03|66.35|65.95|21
1723878900000|2024-08-17 07:15:00|66.42|66.02|66.47|66.07|66.48|66.08|66.41|66.01|32
1723879200000|2024-08-17 07:20:00|66.48|66.08|66.52|66.12|66.52|66.12|66.44|66.04|30
1723879500000|2024-08-17 07:25:00|66.53|66.13|66.64|66.24|66.64|66.24|66.53|66.13|23
1723879800000|2024-08-17 07:30:00|66.65|66.25|66.71|66.31|66.73|66.33|66.63|66.23|56
1723880100000|2024-08-17 07:35:00|66.72|66.32|66.66|66.26|66.72|66.32|66.64|66.24|60
1723880400000|2024-08-17 07:40:00|66.65|66.25|66.68|66.28|66.68|66.28|66.63|66.23|20
1723880700000|2024-08-17 07:45:00|66.69|66.29|66.75|66.35|66.78|66.38|66.68|66.28|39
1723881000000|2024-08-17 07:50:00|66.76|66.36|66.74|66.34|66.81|66.41|66.74|66.34|34
1723881300000|2024-08-17 07:55:00|66.75|66.35|66.78|66.38|66.83|66.43|66.74|66.34|36
1723881600000|2024-08-17 08:00:00|66.79|66.39|66.71|66.31|66.83|66.43|66.71|66.31|38
1723881900000|2024-08-17 08:05:00|66.72|66.32|66.7|66.3|66.73|66.33|66.66|66.26|18
1723882200000|2024-08-17 08:10:00|66.69|66.29|66.67|66.27|66.71|66.31|66.66|66.26|49
1723882500000|2024-08-17 08:15:00|66.68|66.28|66.73|66.33|66.76|66.36|66.65|66.25|48
1723882800000|2024-08-17 08:20:00|66.72|66.32|66.68|66.28|66.72|66.32|66.66|66.26|27
1723883100000|2024-08-17 08:25:00|66.69|66.29|66.66|66.26|66.69|66.29|66.66|66.26|12
1723883400000|2024-08-17 08:30:00|66.67|66.27|66.79|66.39|66.79|66.39|66.66|66.26|22
1723883700000|2024-08-17 08:35:00|66.78|66.38|66.82|66.42|66.87|66.47|66.77|66.37|60
1723884000000|2024-08-17 08:40:00|66.81|66.41|66.86|66.46|66.89|66.49|66.81|66.41|26
1723884300000|2024-08-17 08:45:00|66.85|66.45|67.04|66.64|67.04|66.64|66.83|66.43|35
1723884600000|2024-08-17 08:50:00|67.03|66.63|67.12|66.72|67.21|66.81|67.03|66.63|110
1723884900000|2024-08-17 08:55:00|67.11|66.71|67.12|66.72|67.18|66.78|67.1|66.7|65
1723885200000|2024-08-17 09:00:00|67.13|66.73|67.18|66.78|67.19|66.79|67.08|66.68|66
1723885500000|2024-08-17 09:05:00|67.2|66.8|67.07|66.67|67.21|66.81|67.06|66.66|65
1723885800000|2024-08-17 09:10:00|67.08|66.68|67|66.6|67.08|66.68|66.98|66.58|53
1723886100000|2024-08-17 09:15:00|67.01|66.61|67.09|66.69|67.11|66.71|66.98|66.58|39
1723886400000|2024-08-17 09:20:00|67.08|66.68|66.98|66.58|67.08|66.68|66.97|66.57|33
1723886700000|2024-08-17 09:25:00|66.97|66.57|66.92|66.52|66.97|66.57|66.87|66.47|54
1723887000000|2024-08-17 09:30:00|66.93|66.53|66.94|66.54|67.01|66.61|66.91|66.51|64
1723887300000|2024-08-17 09:35:00|66.93|66.53|66.87|66.47|67.01|66.61|66.86|66.46|47
1723887600000|2024-08-17 09:40:00|66.86|66.46|66.73|66.33|66.87|66.47|66.66|66.26|82
1723887900000|2024-08-17 09:45:00|66.74|66.34|66.57|66.17|66.74|66.34|66.57|66.17|77
1723888200000|2024-08-17 09:50:00|66.56|66.16|66.6|66.2|66.63|66.23|66.52|66.12|63
1723888500000|2024-08-17 09:55:00|66.61|66.21|66.72|66.32|66.77|66.37|66.61|66.21|67
1723888800000|2024-08-17 10:00:00|66.71|66.31|66.7|66.3|66.81|66.41|66.7|66.3|83
1723889100000|2024-08-17 10:05:00|66.69|66.29|66.74|66.34|66.75|66.35|66.62|66.22|83
1723889400000|2024-08-17 10:10:00|66.73|66.33|66.9|66.5|66.9|66.5|66.69|66.29|57
1723889700000|2024-08-17 10:15:00|66.89|66.49|66.88|66.48|66.89|66.49|66.84|66.44|62
1723890000000|2024-08-17 10:20:00|66.89|66.49|66.84|66.44|66.9|66.5|66.81|66.41|36
1723890300000|2024-08-17 10:25:00|66.83|66.43|66.89|66.49|66.89|66.49|66.83|66.43|42
1723890600000|2024-08-17 10:30:00|66.88|66.48|66.93|66.53|67.04|66.64|66.88|66.48|60
1723890900000|2024-08-17 10:35:00|66.94|66.54|66.93|66.53|67.02|66.62|66.93|66.53|66
1723891200000|2024-08-17 10:40:00|66.94|66.54|67.04|66.64|67.04|66.64|66.94|66.54|99
1723891500000|2024-08-17 10:45:00|67.03|66.63|67|66.6|67.04|66.64|66.91|66.51|50
1723891800000|2024-08-17 10:50:00|67.01|66.61|66.99|66.59|67.03|66.63|66.97|66.57|49
1723892100000|2024-08-17 10:55:00|67|66.6|66.99|66.59|67.01|66.61|66.89|66.49|64
1723892400000|2024-08-17 11:00:00|66.98|66.58|67.31|66.91|67.31|66.91|66.98|66.58|102
1723892700000|2024-08-17 11:05:00|67.3|66.9|67.3|66.9|67.51|67.11|67.18|66.78|177
1723893000000|2024-08-17 11:10:00|67.29|66.89|67.49|67.09|67.59|67.19|67.29|66.89|198
1723893300000|2024-08-17 11:15:00|67.48|67.08|67.5|67.1|67.56|67.16|67.43|67.03|120
1723893600000|2024-08-17 11:20:00|67.49|67.09|67.54|67.14|67.61|67.21|67.47|67.07|99
1723893900000|2024-08-17 11:25:00|67.53|67.13|67.52|67.12|67.57|67.17|67.51|67.11|62
1723894200000|2024-08-17 11:30:00|67.53|67.13|67.64|67.24|67.71|67.31|67.51|67.11|86
1723894500000|2024-08-17 11:35:00|67.65|67.25|67.47|67.07|67.67|67.27|67.47|67.07|99
1723894800000|2024-08-17 11:40:00|67.48|67.08|67.47|67.07|67.52|67.12|67.4|67|95
1723895100000|2024-08-17 11:45:00|67.48|67.08|67.56|67.16|67.58|67.18|67.48|67.08|51
1723895400000|2024-08-17 11:50:00|67.57|67.17|67.48|67.08|67.57|67.17|67.46|67.06|37
1723895700000|2024-08-17 11:55:00|67.49|67.09|67.49|67.09|67.52|67.12|67.47|67.07|32
1723896000000|2024-08-17 12:00:00|67.48|67.08|67.57|67.17|67.57|67.17|67.48|67.08|61
1723896300000|2024-08-17 12:05:00|67.58|67.18|67.52|67.12|67.62|67.22|67.51|67.11|57
1723896600000|2024-08-17 12:10:00|67.53|67.13|67.53|67.13|67.59|67.19|67.52|67.12|35
1723896900000|2024-08-17 12:15:00|67.54|67.14|67.59|67.19|67.59|67.19|67.53|67.13|43
1723897200000|2024-08-17 12:20:00|67.58|67.18|67.58|67.18|67.58|67.18|67.56|67.16|17
1723897500000|2024-08-17 12:25:00|67.57|67.17|67.7|67.3|67.7|67.3|67.57|67.17|31
1723897800000|2024-08-17 12:30:00|67.71|67.31|67.96|67.56|67.99|67.59|67.7|67.3|125
1723898100000|2024-08-17 12:35:00|67.97|67.57|67.86|67.46|67.99|67.59|67.82|67.42|121
1723898400000|2024-08-17 12:40:00|67.87|67.47|67.95|67.55|67.96|67.56|67.87|67.47|56
1723898700000|2024-08-17 12:45:00|67.94|67.54|67.89|67.49|67.99|67.59|67.89|67.49|52
1723899000000|2024-08-17 12:50:00|67.88|67.48|67.97|67.57|67.97|67.57|67.79|67.39|81
1723899300000|2024-08-17 12:55:00|67.96|67.56|68.03|67.63|68.06|67.66|67.96|67.56|44
1723899600000|2024-08-17 13:00:00|68.04|67.64|67.77|67.37|68.04|67.64|67.77|67.37|72
1723899900000|2024-08-17 13:05:00|67.78|67.38|67.77|67.37|67.83|67.43|67.69|67.29|168
1723900200000|2024-08-17 13:10:00|67.76|67.36|67.59|67.19|67.79|67.39|67.58|67.18|111
1723900500000|2024-08-17 13:15:00|67.58|67.18|67.6|67.2|67.61|67.21|67.5|67.1|93
1723900800000|2024-08-17 13:20:00|67.61|67.21|67.72|67.32|67.72|67.32|67.6|67.2|50
1723901100000|2024-08-17 13:25:00|67.73|67.33|67.82|67.42|67.87|67.47|67.73|67.33|77
1723901400000|2024-08-17 13:30:00|67.81|67.41|67.84|67.44|67.84|67.44|67.73|67.33|56
1723901700000|2024-08-17 13:35:00|67.85|67.45|67.76|67.36|67.85|67.45|67.74|67.34|52
1723902000000|2024-08-17 13:40:00|67.75|67.35|67.69|67.29|67.78|67.38|67.68|67.28|81
1723902300000|2024-08-17 13:45:00|67.7|67.3|67.77|67.37|67.78|67.38|67.69|67.29|80
1723902600000|2024-08-17 13:50:00|67.78|67.38|67.84|67.44|67.85|67.45|67.78|67.38|19
1723902900000|2024-08-17 13:55:00|67.85|67.45|67.81|67.41|67.85|67.45|67.76|67.36|53
1723903200000|2024-08-17 14:00:00|67.82|67.42|67.88|67.48|67.89|67.49|67.82|67.42|70
1723903500000|2024-08-17 14:05:00|67.89|67.49|67.78|67.38|67.89|67.49|67.77|67.37|72
1723903800000|2024-08-17 14:10:00|67.79|67.39|67.77|67.37|67.85|67.45|67.76|67.36|55
1723904100000|2024-08-17 14:15:00|67.76|67.36|67.84|67.44|67.84|67.44|67.65|67.25|75
1723904400000|2024-08-17 14:20:00|67.82|67.42|67.73|67.33|67.84|67.44|67.67|67.27|82
1723904700000|2024-08-17 14:25:00|67.74|67.34|67.78|67.38|67.83|67.43|67.73|67.33|99
1723905000000|2024-08-17 14:30:00|67.77|67.37|67.88|67.48|67.88|67.48|67.76|67.36|54
1723905300000|2024-08-17 14:35:00|67.87|67.47|67.82|67.42|67.91|67.51|67.8|67.4|82
1723905600000|2024-08-17 14:40:00|67.81|67.41|67.7|67.3|67.84|67.44|67.65|67.25|61
1723905900000|2024-08-17 14:45:00|67.71|67.31|67.79|67.39|67.79|67.39|67.7|67.3|56
1723906200000|2024-08-17 14:50:00|67.8|67.4|67.77|67.37|67.81|67.41|67.72|67.32|50
1723906500000|2024-08-17 14:55:00|67.78|67.38|67.67|67.27|67.78|67.38|67.67|67.27|136
1723906800000|2024-08-17 15:00:00|67.66|67.26|67.52|67.12|67.7|67.3|67.52|67.12|119
1723907100000|2024-08-17 15:05:00|67.51|67.11|67.51|67.11|67.57|67.17|67.49|67.09|91
1723907400000|2024-08-17 15:10:00|67.5|67.1|67.47|67.07|67.63|67.23|67.45|67.05|121
1723907700000|2024-08-17 15:15:00|67.44|67.04|67.5|67.1|67.55|67.15|67.34|66.94|123
1723908000000|2024-08-17 15:20:00|67.49|67.09|67.38|66.98|67.49|67.09|67.32|66.92|83
1723908300000|2024-08-17 15:25:00|67.39|66.99|67.35|66.95|67.4|67|67.34|66.94|42
1723908600000|2024-08-17 15:30:00|67.34|66.94|67.42|67.02|67.42|67.02|67.3|66.9|41
1723908900000|2024-08-17 15:35:00|67.41|67.01|67.49|67.09|67.51|67.11|67.4|67|27
1723909200000|2024-08-17 15:40:00|67.5|67.1|67.54|67.14|67.56|67.16|67.5|67.1|31
1723909500000|2024-08-17 15:45:00|67.55|67.15|67.53|67.13|67.59|67.19|67.53|67.13|69
1723909800000|2024-08-17 15:50:00|67.54|67.14|67.58|67.18|67.58|67.18|67.52|67.12|44
1723910100000|2024-08-17 15:55:00|67.57|67.17|67.6|67.2|67.61|67.21|67.5|67.1|73
1723910400000|2024-08-17 16:00:00|67.61|67.21|67.65|67.25|67.72|67.32|67.6|67.2|71
1723910700000|2024-08-17 16:05:00|67.66|67.26|67.56|67.16|67.67|67.27|67.5|67.1|69
1723911000000|2024-08-17 16:10:00|67.55|67.15|67.6|67.2|67.61|67.21|67.51|67.11|148
1723911300000|2024-08-17 16:15:00|67.61|67.21|67.52|67.12|67.61|67.21|67.47|67.07|84
1723911600000|2024-08-17 16:20:00|67.51|67.11|67.48|67.08|67.53|67.13|67.48|67.08|54
1723911900000|2024-08-17 16:25:00|67.5|67.1|67.42|67.02|67.5|67.1|67.42|67.02|33
1723912200000|2024-08-17 16:30:00|67.41|67.01|67.35|66.95|67.42|67.02|67.33|66.93|53
1723912500000|2024-08-17 16:35:00|67.34|66.94|67.29|66.89|67.43|67.03|67.14|66.74|129
1723912800000|2024-08-17 16:40:00|67.28|66.88|67.43|67.03|67.45|67.05|67.28|66.88|87
1723913100000|2024-08-17 16:45:00|67.44|67.04|67.48|67.08|67.49|67.09|67.42|67.02|45
1723913400000|2024-08-17 16:50:00|67.49|67.09|67.43|67.03|67.58|67.18|67.39|66.99|101
1723913700000|2024-08-17 16:55:00|67.44|67.04|67.45|67.05|67.46|67.06|67.38|66.98|41
1723914000000|2024-08-17 17:00:00|67.46|67.06|67.56|67.16|67.59|67.19|67.44|67.04|99
1723914300000|2024-08-17 17:05:00|67.55|67.15|67.51|67.11|67.56|67.16|67.49|67.09|69
1723914600000|2024-08-17 17:10:00|67.5|67.1|67.35|66.95|67.5|67.1|67.33|66.93|55
1723914900000|2024-08-17 17:15:00|67.36|66.96|67.36|66.96|67.36|66.96|67.26|66.86|65
1723915200000|2024-08-17 17:20:00|67.37|66.97|67.34|66.94|67.4|67|67.31|66.91|55
1723915500000|2024-08-17 17:25:00|67.33|66.93|67.37|66.97|67.39|66.99|67.31|66.91|61
1723915800000|2024-08-17 17:30:00|67.36|66.96|67.48|67.08|67.49|67.09|67.36|66.96|62
1723916100000|2024-08-17 17:35:00|67.49|67.09|67.43|67.03|67.49|67.09|67.42|67.02|59
1723916400000|2024-08-17 17:40:00|67.42|67.02|67.39|66.99|67.43|67.03|67.36|66.96|33
1723916700000|2024-08-17 17:45:00|67.38|66.98|67.43|67.03|67.43|67.03|67.37|66.97|41
1723917000000|2024-08-17 17:50:00|67.44|67.04|67.49|67.09|67.49|67.09|67.41|67.01|35
1723917300000|2024-08-17 17:55:00|67.51|67.11|67.51|67.11|67.55|67.15|67.5|67.1|32
1723917600000|2024-08-17 18:00:00|67.52|67.12|67.6|67.2|67.61|67.21|67.52|67.12|73
1723917900000|2024-08-17 18:05:00|67.61|67.21|67.73|67.33|67.74|67.34|67.6|67.2|62
1723918200000|2024-08-17 18:10:00|67.74|67.34|67.79|67.39|67.79|67.39|67.72|67.32|37
1723918500000|2024-08-17 18:15:00|67.78|67.38|67.75|67.35|67.81|67.41|67.75|67.35|22
1723918800000|2024-08-17 18:20:00|67.76|67.36|67.63|67.23|67.77|67.37|67.62|67.22|61
1723919100000|2024-08-17 18:25:00|67.64|67.24|67.82|67.42|67.84|67.44|67.63|67.23|70
1723919400000|2024-08-17 18:30:00|67.83|67.43|67.85|67.45|67.86|67.46|67.82|67.42|28
1723919700000|2024-08-17 18:35:00|67.84|67.44|67.88|67.48|67.89|67.49|67.84|67.44|42
1723920000000|2024-08-17 18:40:00|67.89|67.49|67.78|67.38|67.89|67.49|67.71|67.31|83
1723920300000|2024-08-17 18:45:00|67.79|67.39|67.87|67.47|67.89|67.49|67.78|67.38|78
1723920600000|2024-08-17 18:50:00|67.86|67.46|67.88|67.48|67.88|67.48|67.84|67.44|44
1723920900000|2024-08-17 18:55:00|67.89|67.49|67.91|67.51|67.91|67.51|67.88|67.48|15
1723921200000|2024-08-17 19:00:00|67.89|67.49|67.79|67.39|67.91|67.51|67.78|67.38|52
1723921500000|2024-08-17 19:05:00|67.78|67.38|67.75|67.35|67.79|67.39|67.72|67.32|55
1723921800000|2024-08-17 19:10:00|67.74|67.34|67.72|67.32|67.75|67.35|67.69|67.29|27
1723922100000|2024-08-17 19:15:00|67.71|67.31|67.66|67.26|67.72|67.32|67.65|67.25|45
1723922400000|2024-08-17 19:20:00|67.67|67.27|67.62|67.22|67.68|67.28|67.61|67.21|33
1723922700000|2024-08-17 19:25:00|67.61|67.21|67.6|67.2|67.61|67.21|67.58|67.18|10
1723923000000|2024-08-17 19:30:00|67.61|67.21|67.64|67.24|67.69|67.29|67.6|67.2|62
1723923300000|2024-08-17 19:35:00|67.65|67.25|67.82|67.42|67.82|67.42|67.64|67.24|43
1723923600000|2024-08-17 19:40:00|67.81|67.41|67.72|67.32|67.82|67.42|67.72|67.32|52
1723923900000|2024-08-17 19:45:00|67.71|67.31|67.72|67.32|67.74|67.34|67.62|67.22|78
1723924200000|2024-08-17 19:50:00|67.73|67.33|67.58|67.18|67.74|67.34|67.58|67.18|80
1723924500000|2024-08-17 19:55:00|67.56|67.16|67.64|67.24|67.64|67.24|67.56|67.16|34
1723924800000|2024-08-17 20:00:00|67.65|67.25|67.67|67.27|67.75|67.35|67.65|67.25|54
1723925100000|2024-08-17 20:05:00|67.66|67.26|67.68|67.28|67.76|67.36|67.66|67.26|56
1723925400000|2024-08-17 20:10:00|67.69|67.29|67.82|67.42|67.84|67.44|67.67|67.27|71
1723925700000|2024-08-17 20:15:00|67.81|67.41|67.81|67.41|67.82|67.42|67.8|67.4|19
1723926000000|2024-08-17 20:20:00|67.82|67.42|67.81|67.41|67.83|67.43|67.79|67.39|63
1723926300000|2024-08-17 20:25:00|67.8|67.4|67.85|67.45|67.85|67.45|67.78|67.38|60
1723926600000|2024-08-17 20:30:00|67.86|67.46|67.89|67.49|67.93|67.53|67.85|67.45|21
1723926900000|2024-08-17 20:35:00|67.88|67.48|67.73|67.33|67.9|67.5|67.73|67.33|48
1723927200000|2024-08-17 20:40:00|67.72|67.32|67.73|67.33|67.75|67.35|67.67|67.27|63
1723927500000|2024-08-17 20:45:00|67.74|67.34|67.8|67.4|67.83|67.43|67.74|67.34|49
1723927800000|2024-08-17 20:50:00|67.81|67.41|67.8|67.4|67.82|67.42|67.73|67.33|28
1723928100000|2024-08-17 20:55:00|67.81|67.41|67.88|67.48|67.92|67.52|67.8|67.4|36
1723928400000|2024-08-17 21:00:00|67.89|67.49|67.89|67.49|67.92|67.52|67.85|67.45|49
1723928700000|2024-08-17 21:05:00|67.9|67.5|67.91|67.51|67.92|67.52|67.88|67.48|26
1723929000000|2024-08-17 21:10:00|67.92|67.52|67.83|67.43|67.92|67.52|67.82|67.42|24
1723929300000|2024-08-17 21:15:00|67.82|67.42|67.76|67.36|67.84|67.44|67.76|67.36|73
1723929600000|2024-08-17 21:20:00|67.77|67.37|67.84|67.44|67.87|67.47|67.77|67.37|46
1723929900000|2024-08-17 21:25:00|67.83|67.43|67.85|67.45|67.85|67.45|67.8|67.4|63
1723930200000|2024-08-17 21:30:00|67.86|67.46|67.9|67.5|67.9|67.5|67.86|67.46|23
1723930500000|2024-08-17 21:35:00|67.91|67.51|67.87|67.47|67.91|67.51|67.85|67.45|27
1723930800000|2024-08-17 21:40:00|67.88|67.48|67.87|67.47|67.91|67.51|67.87|67.47|24
1723931100000|2024-08-17 21:45:00|67.88|67.48|67.83|67.43|67.88|67.48|67.82|67.42|72
1723931400000|2024-08-17 21:50:00|67.84|67.44|67.79|67.39|67.84|67.44|67.77|67.37|91
1723931700000|2024-08-17 21:55:00|67.8|67.4|67.84|67.44|67.84|67.44|67.73|67.33|50
1723932000000|2024-08-17 22:00:00|67.83|67.43|67.78|67.38|67.83|67.43|67.76|67.36|67
1723932300000|2024-08-17 22:05:00|67.76|67.36|67.74|67.34|67.79|67.39|67.68|67.28|85
1723932600000|2024-08-17 22:10:00|67.73|67.33|67.78|67.38|67.79|67.39|67.69|67.29|50
1723932900000|2024-08-17 22:15:00|67.77|67.37|67.88|67.48|67.91|67.51|67.75|67.35|42
1723933200000|2024-08-17 22:20:00|67.89|67.49|67.88|67.48|67.9|67.5|67.87|67.47|22
1723933500000|2024-08-17 22:25:00|67.89|67.49|67.92|67.52|67.93|67.53|67.89|67.49|25
1723933800000|2024-08-17 22:30:00|67.93|67.53|67.92|67.52|67.95|67.55|67.92|67.52|12
1723934100000|2024-08-17 22:35:00|67.93|67.53|67.84|67.44|67.95|67.55|67.84|67.44|46
1723934400000|2024-08-17 22:40:00|67.83|67.43|67.76|67.36|67.86|67.46|67.75|67.35|42
1723934700000|2024-08-17 22:45:00|67.77|67.37|67.8|67.4|67.85|67.45|67.77|67.37|17
1723935000000|2024-08-17 22:50:00|67.83|67.43|67.85|67.45|67.85|67.45|67.82|67.42|24
1723935300000|2024-08-17 22:55:00|67.84|67.44|67.93|67.53|67.93|67.53|67.84|67.44|32
1723935600000|2024-08-17 23:00:00|67.94|67.54|68|67.6|68.01|67.61|67.92|67.52|45
1723935900000|2024-08-17 23:05:00|67.99|67.59|68.01|67.61|68.02|67.62|67.98|67.58|18
1723936200000|2024-08-17 23:10:00|68|67.6|68.01|67.61|68.02|67.62|68|67.6|18
1723936500000|2024-08-17 23:15:00|68|67.6|67.86|67.46|68|67.6|67.86|67.46|44
1723936800000|2024-08-17 23:20:00|67.85|67.45|67.8|67.4|67.86|67.46|67.79|67.39|63
1723937100000|2024-08-17 23:25:00|67.81|67.41|67.77|67.37|67.83|67.43|67.74|67.34|82
1723937400000|2024-08-17 23:30:00|67.78|67.38|67.74|67.34|67.8|67.4|67.73|67.33|53
1723937700000|2024-08-17 23:35:00|67.75|67.35|67.76|67.36|67.76|67.36|67.73|67.33|34
1723938000000|2024-08-17 23:40:00|67.77|67.37|67.79|67.39|67.87|67.47|67.76|67.36|63
1723938300000|2024-08-17 23:45:00|67.78|67.38|67.77|67.37|67.8|67.4|67.73|67.33|62
1723938600000|2024-08-17 23:50:00|67.76|67.36|67.76|67.36|67.79|67.39|67.73|67.33|34
1723938900000|2024-08-17 23:55:00|67.75|67.35|67.8|67.4|67.8|67.4|67.74|67.34|21
1723939200000|2024-08-18 00:00:00|67.79|67.39|67.82|67.42|67.85|67.45|67.72|67.32|69
1723939500000|2024-08-18 00:05:00|67.83|67.43|67.92|67.52|67.93|67.53|67.83|67.43|38
1723939800000|2024-08-18 00:10:00|67.89|67.49|67.93|67.53|67.93|67.53|67.86|67.46|45
1723940100000|2024-08-18 00:15:00|67.92|67.52|67.92|67.52|67.93|67.53|67.86|67.46|55
1723940400000|2024-08-18 00:20:00|67.91|67.51|67.95|67.55|67.95|67.55|67.9|67.5|20
1723940700000|2024-08-18 00:25:00|67.97|67.57|68.02|67.62|68.02|67.62|67.93|67.53|48
1723941000000|2024-08-18 00:30:00|68.01|67.61|68.02|67.62|68.04|67.64|68|67.6|49
1723941300000|2024-08-18 00:35:00|68.01|67.61|67.9|67.5|68.01|67.61|67.83|67.43|82
1723941600000|2024-08-18 00:40:00|67.89|67.49|67.75|67.35|67.89|67.49|67.75|67.35|58
1723941900000|2024-08-18 00:45:00|67.74|67.34|67.71|67.31|67.8|67.4|67.69|67.29|75
1723942200000|2024-08-18 00:50:00|67.7|67.3|67.67|67.27|67.73|67.33|67.66|67.26|45
1723942500000|2024-08-18 00:55:00|67.66|67.26|67.65|67.25|67.73|67.33|67.65|67.25|39
1723942800000|2024-08-18 01:00:00|67.66|67.26|67.73|67.33|67.73|67.33|67.62|67.22|37
1723943100000|2024-08-18 01:05:00|67.72|67.32|67.79|67.39|67.86|67.46|67.71|67.31|56
1723943400000|2024-08-18 01:10:00|67.78|67.38|67.67|67.27|67.8|67.4|67.67|67.27|45
1723943700000|2024-08-18 01:15:00|67.66|67.26|67.68|67.28|67.72|67.32|67.63|67.23|40
1723944000000|2024-08-18 01:20:00|67.69|67.29|67.73|67.33|67.73|67.33|67.67|67.27|66
1723944300000|2024-08-18 01:25:00|67.72|67.32|67.75|67.35|67.75|67.35|67.7|67.3|48
1723944600000|2024-08-18 01:30:00|67.74|67.34|67.66|67.26|67.74|67.34|67.63|67.23|35
1723944900000|2024-08-18 01:35:00|67.67|67.27|67.77|67.37|67.77|67.37|67.67|67.27|25
1723945200000|2024-08-18 01:40:00|67.78|67.38|67.84|67.44|67.86|67.46|67.78|67.38|26
1723945500000|2024-08-18 01:45:00|67.85|67.45|67.78|67.38|67.85|67.45|67.72|67.32|85
1723945800000|2024-08-18 01:50:00|67.79|67.39|67.86|67.46|67.86|67.46|67.79|67.39|21
1723946100000|2024-08-18 01:55:00|67.87|67.47|67.87|67.47|67.88|67.48|67.79|67.39|67
1723946400000|2024-08-18 02:00:00|67.86|67.46|67.82|67.42|67.89|67.49|67.81|67.41|49
1723946700000|2024-08-18 02:05:00|67.83|67.43|67.84|67.44|67.84|67.44|67.78|67.38|70
1723947000000|2024-08-18 02:10:00|67.85|67.45|67.83|67.43|67.86|67.46|67.82|67.42|66
1723947300000|2024-08-18 02:15:00|67.82|67.42|67.7|67.3|67.83|67.43|67.67|67.27|65
1723947600000|2024-08-18 02:20:00|67.69|67.29|67.73|67.33|67.81|67.41|67.69|67.29|29
1723947900000|2024-08-18 02:25:00|67.74|67.34|67.85|67.45|67.85|67.45|67.74|67.34|42
1723948200000|2024-08-18 02:30:00|67.84|67.44|67.95|67.55|67.96|67.56|67.84|67.44|48
1723948500000|2024-08-18 02:35:00|67.94|67.54|67.95|67.55|67.99|67.59|67.92|67.52|41
1723948800000|2024-08-18 02:40:00|67.94|67.54|67.86|67.46|67.96|67.56|67.85|67.45|53
1723949100000|2024-08-18 02:45:00|67.85|67.45|67.89|67.49|67.89|67.49|67.81|67.41|46
1723949400000|2024-08-18 02:50:00|67.88|67.48|67.76|67.36|67.93|67.53|67.74|67.34|143
1723949700000|2024-08-18 02:55:00|67.75|67.35|68|67.6|68.11|67.71|67.74|67.34|149
1723950000000|2024-08-18 03:00:00|68.01|67.61|67.78|67.38|68.08|67.68|67.78|67.38|229
1723950300000|2024-08-18 03:05:00|67.77|67.37|67.67|67.27|67.78|67.38|67.66|67.26|156
1723950600000|2024-08-18 03:10:00|67.68|67.28|67.85|67.45|67.94|67.54|67.67|67.27|83
1723950900000|2024-08-18 03:15:00|67.83|67.43|67.68|67.28|67.86|67.46|67.65|67.25|134
1723951200000|2024-08-18 03:20:00|67.69|67.29|67.81|67.41|67.86|67.46|67.69|67.29|60
1723951500000|2024-08-18 03:25:00|67.8|67.4|67.76|67.36|67.81|67.41|67.75|67.35|49
1723951800000|2024-08-18 03:30:00|67.75|67.35|67.71|67.31|67.76|67.36|67.68|67.28|78
1723952100000|2024-08-18 03:35:00|67.72|67.32|67.69|67.29|67.72|67.32|67.66|67.26|25
1723952400000|2024-08-18 03:40:00|67.68|67.28|67.67|67.27|67.69|67.29|67.66|67.26|44
1723952700000|2024-08-18 03:45:00|67.68|67.28|67.82|67.42|67.83|67.43|67.68|67.28|34
1723953000000|2024-08-18 03:50:00|67.81|67.41|67.84|67.44|67.89|67.49|67.79|67.39|63
1723953300000|2024-08-18 03:55:00|67.85|67.45|67.79|67.39|67.87|67.47|67.77|67.37|62
1723953600000|2024-08-18 04:00:00|67.78|67.38|67.85|67.45|67.85|67.45|67.76|67.36|75
1723953900000|2024-08-18 04:05:00|67.86|67.46|67.88|67.48|67.91|67.51|67.76|67.36|82
1723954200000|2024-08-18 04:10:00|67.85|67.45|67.88|67.48|67.88|67.48|67.84|67.44|36
1723954500000|2024-08-18 04:15:00|67.87|67.47|67.83|67.43|67.89|67.49|67.76|67.36|41
1723954800000|2024-08-18 04:20:00|67.84|67.44|67.76|67.36|67.87|67.47|67.75|67.35|34
1723955100000|2024-08-18 04:25:00|67.75|67.35|67.67|67.27|67.76|67.36|67.67|67.27|78
1723955400000|2024-08-18 04:30:00|67.66|67.26|67.71|67.31|67.71|67.31|67.62|67.22|56
1723955700000|2024-08-18 04:35:00|67.7|67.3|67.63|67.23|67.72|67.32|67.62|67.22|44
1723956000000|2024-08-18 04:40:00|67.62|67.22|67.5|67.1|67.63|67.23|67.49|67.09|48
1723956300000|2024-08-18 04:45:00|67.51|67.11|67.64|67.24|67.7|67.3|67.49|67.09|81
1723956600000|2024-08-18 04:50:00|67.63|67.23|67.75|67.35|67.75|67.35|67.62|67.22|54
1723956900000|2024-08-18 04:55:00|67.74|67.34|67.79|67.39|67.8|67.4|67.73|67.33|40
1723957200000|2024-08-18 05:00:00|67.8|67.4|67.86|67.46|67.89|67.49|67.75|67.35|59
1723957500000|2024-08-18 05:05:00|67.87|67.47|67.84|67.44|67.88|67.48|67.81|67.41|44
1723957800000|2024-08-18 05:10:00|67.83|67.43|67.78|67.38|67.83|67.43|67.77|67.37|52
1723958100000|2024-08-18 05:15:00|67.77|67.37|67.61|67.21|67.78|67.38|67.61|67.21|90
1723958400000|2024-08-18 05:20:00|67.62|67.22|67.66|67.26|67.69|67.29|67.62|67.22|28
1723958700000|2024-08-18 05:25:00|67.65|67.25|67.65|67.25|67.66|67.26|67.6|67.2|70
1723959000000|2024-08-18 05:30:00|67.64|67.24|67.59|67.19|67.64|67.24|67.57|67.17|62
1723959300000|2024-08-18 05:35:00|67.6|67.2|67.64|67.24|67.65|67.25|67.6|67.2|43
1723959600000|2024-08-18 05:40:00|67.65|67.25|67.63|67.23|67.65|67.25|67.62|67.22|17
1723959900000|2024-08-18 05:45:00|67.62|67.22|67.62|67.22|67.64|67.24|67.61|67.21|19
1723960200000|2024-08-18 05:50:00|67.61|67.21|67.51|67.11|67.62|67.22|67.5|67.1|13
1723960500000|2024-08-18 05:55:00|67.5|67.1|67.52|67.12|67.53|67.13|67.47|67.07|23
1723960800000|2024-08-18 06:00:00|67.51|67.11|67.48|67.08|67.53|67.13|67.48|67.08|38
1723961100000|2024-08-18 06:05:00|67.49|67.09|67.58|67.18|67.59|67.19|67.49|67.09|33
1723961400000|2024-08-18 06:10:00|67.57|67.17|67.54|67.14|67.59|67.19|67.53|67.13|27
1723961700000|2024-08-18 06:15:00|67.53|67.13|67.52|67.12|67.54|67.14|67.5|67.1|42
1723962000000|2024-08-18 06:20:00|67.51|67.11|67.53|67.13|67.54|67.14|67.51|67.11|15
1723962300000|2024-08-18 06:25:00|67.52|67.12|67.51|67.11|67.52|67.12|67.51|67.11|10
1723962600000|2024-08-18 06:30:00|67.5|67.1|67.48|67.08|67.51|67.11|67.46|67.06|55
1723962900000|2024-08-18 06:35:00|67.49|67.09|67.53|67.13|67.53|67.13|67.49|67.09|33
1723963200000|2024-08-18 06:40:00|67.52|67.12|67.56|67.16|67.58|67.18|67.51|67.11|46
1723963500000|2024-08-18 06:45:00|67.57|67.17|67.58|67.18|67.62|67.22|67.56|67.16|22
1723963800000|2024-08-18 06:50:00|67.59|67.19|67.56|67.16|67.59|67.19|67.56|67.16|10
1723964100000|2024-08-18 06:55:00|67.55|67.15|67.5|67.1|67.57|67.17|67.49|67.09|35
1723964400000|2024-08-18 07:00:00|67.48|67.08|67.48|67.08|67.49|67.09|67.46|67.06|35
1723964700000|2024-08-18 07:05:00|67.47|67.07|67.45|67.05|67.48|67.08|67.45|67.05|17
1723965000000|2024-08-18 07:10:00|67.44|67.04|67.52|67.12|67.52|67.12|67.35|66.95|37
1723965300000|2024-08-18 07:15:00|67.53|67.13|67.49|67.09|67.59|67.19|67.48|67.08|88
1723965600000|2024-08-18 07:20:00|67.51|67.11|67.52|67.12|67.55|67.15|67.51|67.11|24
1723965900000|2024-08-18 07:25:00|67.53|67.13|67.63|67.23|67.65|67.25|67.52|67.12|30
1723966200000|2024-08-18 07:30:00|67.62|67.22|67.59|67.19|67.63|67.23|67.55|67.15|52
1723966500000|2024-08-18 07:35:00|67.58|67.18|67.55|67.15|67.58|67.18|67.54|67.14|58
1723966800000|2024-08-18 07:40:00|67.56|67.16|67.52|67.12|67.59|67.19|67.52|67.12|41
1723967100000|2024-08-18 07:45:00|67.51|67.11|67.51|67.11|67.53|67.13|67.49|67.09|54
1723967400000|2024-08-18 07:50:00|67.52|67.12|67.5|67.1|67.52|67.12|67.45|67.05|79
1723967700000|2024-08-18 07:55:00|67.49|67.09|67.54|67.14|67.54|67.14|67.49|67.09|28
1723968000000|2024-08-18 08:00:00|67.53|67.13|67.43|67.03|67.53|67.13|67.42|67.02|63
1723968300000|2024-08-18 08:05:00|67.42|67.02|67.34|66.94|67.43|67.03|67.34|66.94|47
1723968600000|2024-08-18 08:10:00|67.35|66.95|67.39|66.99|67.4|67|67.34|66.94|37
1723968900000|2024-08-18 08:15:00|67.38|66.98|67.38|66.98|67.39|66.99|67.36|66.96|29
1723969200000|2024-08-18 08:20:00|67.37|66.97|67.37|66.97|67.4|67|67.36|66.96|37
1723969500000|2024-08-18 08:25:00|67.36|66.96|67.37|66.97|67.39|66.99|67.34|66.94|36
1723969800000|2024-08-18 08:30:00|67.36|66.96|67.44|67.04|67.45|67.05|67.36|66.96|54
1723970100000|2024-08-18 08:35:00|67.43|67.03|67.59|67.19|67.62|67.22|67.42|67.02|69
1723970400000|2024-08-18 08:40:00|67.6|67.2|67.64|67.24|67.65|67.25|67.59|67.19|32
1723970700000|2024-08-18 08:45:00|67.63|67.23|67.66|67.26|67.67|67.27|67.62|67.22|63
1723971000000|2024-08-18 08:50:00|67.65|67.25|67.61|67.21|67.65|67.25|67.52|67.12|73
1723971300000|2024-08-18 08:55:00|67.62|67.22|67.56|67.16|67.62|67.22|67.56|67.16|27
1723971600000|2024-08-18 09:00:00|67.55|67.15|67.58|67.18|67.6|67.2|67.55|67.15|42
1723971900000|2024-08-18 09:05:00|67.57|67.17|67.58|67.18|67.58|67.18|67.55|67.15|36
1723972200000|2024-08-18 09:10:00|67.57|67.17|67.63|67.23|67.65|67.25|67.57|67.17|86
1723972500000|2024-08-18 09:15:00|67.62|67.22|67.5|67.1|67.68|67.28|67.5|67.1|88
1723972800000|2024-08-18 09:20:00|67.49|67.09|67.47|67.07|67.53|67.13|67.46|67.06|48
1723973100000|2024-08-18 09:25:00|67.48|67.08|67.56|67.16|67.65|67.25|67.47|67.07|46
1723973400000|2024-08-18 09:30:00|67.55|67.15|67.56|67.16|67.58|67.18|67.52|67.12|62
1723973700000|2024-08-18 09:35:00|67.57|67.17|67.62|67.22|67.67|67.27|67.56|67.16|45
1723974000000|2024-08-18 09:40:00|67.61|67.21|67.67|67.27|67.67|67.27|67.56|67.16|28
1723974300000|2024-08-18 09:45:00|67.68|67.28|67.72|67.32|67.73|67.33|67.67|67.27|89
1723974600000|2024-08-18 09:50:00|67.71|67.31|67.7|67.3|67.91|67.51|67.68|67.28|206
1723974900000|2024-08-18 09:55:00|67.71|67.31|67.68|67.28|67.73|67.33|67.68|67.28|34
1723975200000|2024-08-18 10:00:00|67.69|67.29|67.67|67.27|67.69|67.29|67.63|67.23|54
1723975500000|2024-08-18 10:05:00|67.68|67.28|67.66|67.26|67.72|67.32|67.66|67.26|45
1723975800000|2024-08-18 10:10:00|67.65|67.25|67.6|67.2|67.68|67.28|67.58|67.18|47
1723976100000|2024-08-18 10:15:00|67.61|67.21|67.74|67.34|67.79|67.39|67.6|67.2|93
1723976400000|2024-08-18 10:20:00|67.75|67.35|67.6|67.2|67.75|67.35|67.55|67.15|123
1723976700000|2024-08-18 10:25:00|67.59|67.19|67.68|67.28|67.73|67.33|67.57|67.17|77
1723977000000|2024-08-18 10:30:00|67.69|67.29|67.71|67.31|67.72|67.32|67.63|67.23|109
1723977300000|2024-08-18 10:35:00|67.7|67.3|67.81|67.41|67.84|67.44|67.68|67.28|57
1723977600000|2024-08-18 10:40:00|67.82|67.42|67.87|67.47|67.87|67.47|67.81|67.41|36
1723977900000|2024-08-18 10:45:00|67.86|67.46|67.8|67.4|67.86|67.46|67.73|67.33|84
1723978200000|2024-08-18 10:50:00|67.81|67.41|67.8|67.4|67.83|67.43|67.75|67.35|63
1723978500000|2024-08-18 10:55:00|67.79|67.39|67.81|67.41|67.85|67.45|67.78|67.38|42
1723978800000|2024-08-18 11:00:00|67.82|67.42|67.73|67.33|67.85|67.45|67.72|67.32|46
1723979100000|2024-08-18 11:05:00|67.72|67.32|67.71|67.31|67.75|67.35|67.67|67.27|37
1723979400000|2024-08-18 11:10:00|67.72|67.32|67.78|67.38|67.8|67.4|67.66|67.26|58
1723979700000|2024-08-18 11:15:00|67.77|67.37|67.89|67.49|67.89|67.49|67.77|67.37|65
1723980000000|2024-08-18 11:20:00|67.88|67.48|67.87|67.47|67.9|67.5|67.86|67.46|22
1723980300000|2024-08-18 11:25:00|67.88|67.48|67.83|67.43|67.91|67.51|67.83|67.43|40
1723980600000|2024-08-18 11:30:00|67.84|67.44|67.84|67.44|67.87|67.47|67.82|67.42|41
1723980900000|2024-08-18 11:35:00|67.85|67.45|67.79|67.39|67.85|67.45|67.78|67.38|86
1723981200000|2024-08-18 11:40:00|67.78|67.38|67.7|67.3|67.8|67.4|67.68|67.28|46
1723981500000|2024-08-18 11:45:00|67.71|67.31|67.71|67.31|67.72|67.32|67.68|67.28|35
1723981800000|2024-08-18 11:50:00|67.72|67.32|67.78|67.38|67.83|67.43|67.71|67.31|34
1723982100000|2024-08-18 11:55:00|67.77|67.37|67.8|67.4|67.84|67.44|67.76|67.36|46
1723982400000|2024-08-18 12:00:00|67.79|67.39|67.88|67.48|67.89|67.49|67.78|67.38|41
1723982700000|2024-08-18 12:05:00|67.87|67.47|67.86|67.46|67.88|67.48|67.85|67.45|18
1723983000000|2024-08-18 12:10:00|67.87|67.47|67.87|67.47|67.87|67.47|67.85|67.45|17
1723983300000|2024-08-18 12:15:00|67.86|67.46|67.87|67.47|67.88|67.48|67.86|67.46|16
1723983600000|2024-08-18 12:20:00|67.86|67.46|67.93|67.53|67.94|67.54|67.86|67.46|36
1723983900000|2024-08-18 12:25:00|67.94|67.54|68.03|67.63|68.06|67.66|67.93|67.53|38
1723984200000|2024-08-18 12:30:00|68.04|67.64|68.17|67.77|68.18|67.78|68.03|67.63|59
1723984500000|2024-08-18 12:35:00|68.18|67.78|68.27|67.87|68.32|67.92|68.11|67.71|94
1723984800000|2024-08-18 12:40:00|68.28|67.88|68.28|67.88|68.35|67.95|68.24|67.84|121
1723985100000|2024-08-18 12:45:00|68.27|67.87|68.02|67.62|68.31|67.91|67.98|67.58|167
1723985400000|2024-08-18 12:50:00|68.01|67.61|67.91|67.51|68.02|67.62|67.86|67.46|106
1723985700000|2024-08-18 12:55:00|67.92|67.52|67.88|67.48|67.94|67.54|67.86|67.46|68
1723986000000|2024-08-18 13:00:00|67.89|67.49|67.88|67.48|67.9|67.5|67.85|67.45|49
1723986300000|2024-08-18 13:05:00|67.87|67.47|68|67.6|68.01|67.61|67.84|67.44|89
1723986600000|2024-08-18 13:10:00|68.01|67.61|68.03|67.63|68.06|67.66|67.99|67.59|90
1723986900000|2024-08-18 13:15:00|68.02|67.62|67.98|67.58|68.03|67.63|67.97|67.57|56
1723987200000|2024-08-18 13:20:00|67.99|67.59|67.74|67.34|67.99|67.59|67.74|67.34|95
1723987500000|2024-08-18 13:25:00|67.73|67.33|67.65|67.25|67.76|67.36|67.54|67.14|97
1723987800000|2024-08-18 13:30:00|67.64|67.24|67.53|67.13|67.64|67.24|67.5|67.1|84
1723988100000|2024-08-18 13:35:00|67.52|67.12|67.47|67.07|67.6|67.2|67.43|67.03|85
1723988400000|2024-08-18 13:40:00|67.46|67.06|67.41|67.01|67.48|67.08|67.34|66.94|127
1723988700000|2024-08-18 13:45:00|67.42|67.02|67.22|66.82|67.42|67.02|67.22|66.82|134
1723989000000|2024-08-18 13:50:00|67.23|66.83|67.22|66.82|67.25|66.85|67.17|66.77|92
1723989300000|2024-08-18 13:55:00|67.23|66.83|67.19|66.79|67.24|66.84|67.13|66.73|91
1723989600000|2024-08-18 14:00:00|67.2|66.8|67.09|66.69|67.23|66.83|67.03|66.63|130
1723989900000|2024-08-18 14:05:00|67.1|66.7|67.16|66.76|67.16|66.76|67.01|66.61|85
1723990200000|2024-08-18 14:10:00|67.15|66.75|67.04|66.64|67.15|66.75|67.02|66.62|82
1723990500000|2024-08-18 14:15:00|67.05|66.65|66.98|66.58|67.05|66.65|66.95|66.55|118
1723990800000|2024-08-18 14:20:00|66.99|66.59|66.86|66.46|66.99|66.59|66.83|66.43|114
1723991100000|2024-08-18 14:25:00|66.85|66.45|66.95|66.55|66.99|66.59|66.85|66.45|123
1723991400000|2024-08-18 14:30:00|66.96|66.56|66.79|66.39|66.96|66.56|66.76|66.36|115
1723991700000|2024-08-18 14:35:00|66.78|66.38|66.86|66.46|66.91|66.51|66.78|66.38|137
1723992000000|2024-08-18 14:40:00|66.87|66.47|66.77|66.37|66.87|66.47|66.75|66.35|80
1723992300000|2024-08-18 14:45:00|66.76|66.36|67.14|66.74|67.23|66.83|66.76|66.36|163
1723992600000|2024-08-18 14:50:00|67.15|66.75|66.86|66.46|67.15|66.75|66.81|66.41|77
1723992900000|2024-08-18 14:55:00|66.85|66.45|66.86|66.46|66.88|66.48|66.83|66.43|31
1723993200000|2024-08-18 15:00:00|66.85|66.45|66.86|66.46|66.88|66.48|66.82|66.42|31
1723993500000|2024-08-18 15:05:00|66.87|66.47|66.83|66.43|66.9|66.5|66.82|66.42|49
1723993800000|2024-08-18 15:10:00|66.82|66.42|66.85|66.45|66.9|66.5|66.81|66.41|75
1723994100000|2024-08-18 15:15:00|66.86|66.46|66.83|66.43|66.87|66.47|66.82|66.42|31
1723994400000|2024-08-18 15:20:00|66.84|66.44|66.84|66.44|66.88|66.48|66.82|66.42|49
1723994700000|2024-08-18 15:25:00|66.83|66.43|66.81|66.41|66.84|66.44|66.8|66.4|41
1723995000000|2024-08-18 15:30:00|66.82|66.42|66.78|66.38|66.83|66.43|66.74|66.34|72
1723995300000|2024-08-18 15:35:00|66.79|66.39|66.84|66.44|66.84|66.44|66.71|66.31|50
1723995600000|2024-08-18 15:40:00|66.85|66.45|66.97|66.57|66.97|66.57|66.85|66.45|60
1723995900000|2024-08-18 15:45:00|66.96|66.56|67.13|66.73|67.2|66.8|66.95|66.55|95
1723996200000|2024-08-18 15:50:00|67.12|66.72|67.02|66.62|67.14|66.74|66.99|66.59|79
1723996500000|2024-08-18 15:55:00|67.03|66.63|67.17|66.77|67.18|66.78|67.02|66.62|99
1723996800000|2024-08-18 16:00:00|67.18|66.78|67.23|66.83|67.26|66.86|67.17|66.77|104
1723997100000|2024-08-18 16:05:00|67.24|66.84|67.16|66.76|67.26|66.86|67.08|66.68|86
1723997400000|2024-08-18 16:10:00|67.17|66.77|67.07|66.67|67.24|66.84|66.99|66.59|109
1723997700000|2024-08-18 16:15:00|67.06|66.66|67.11|66.71|67.16|66.76|67.06|66.66|71
1723998000000|2024-08-18 16:20:00|67.1|66.7|66.85|66.45|67.19|66.79|66.85|66.45|91
1723998300000|2024-08-18 16:25:00|66.84|66.44|66.92|66.52|66.96|66.56|66.83|66.43|69
1723998600000|2024-08-18 16:30:00|66.9|66.5|66.98|66.58|67.01|66.61|66.9|66.5|69
1723998900000|2024-08-18 16:35:00|66.97|66.57|66.96|66.56|66.98|66.58|66.95|66.55|42
1723999200000|2024-08-18 16:40:00|66.97|66.57|67|66.6|67.01|66.61|66.92|66.52|27
1723999500000|2024-08-18 16:45:00|67.01|66.61|67.05|66.65|67.1|66.7|67.01|66.61|51
1723999800000|2024-08-18 16:50:00|67.04|66.64|67.07|66.67|67.12|66.72|67.03|66.63|34
1724000100000|2024-08-18 16:55:00|67.06|66.66|67.07|66.67|67.15|66.75|67.06|66.66|70
1724000400000|2024-08-18 17:00:00|67.06|66.66|67.16|66.76|67.18|66.78|67.04|66.64|64
1724000700000|2024-08-18 17:05:00|67.15|66.75|67.14|66.74|67.21|66.81|67.14|66.74|54
1724001000000|2024-08-18 17:10:00|67.16|66.76|67.18|66.78|67.22|66.82|67.16|66.76|39
1724001300000|2024-08-18 17:15:00|67.17|66.77|67.23|66.83|67.23|66.83|67.17|66.77|17
1724001600000|2024-08-18 17:20:00|67.24|66.84|67.32|66.92|67.44|67.04|67.24|66.84|64
1724001900000|2024-08-18 17:25:00|67.31|66.91|67.27|66.87|67.35|66.95|67.07|66.67|223
1724002200000|2024-08-18 17:30:00|67.26|66.86|67.32|66.92|67.4|67|67.18|66.78|137
1724002500000|2024-08-18 17:35:00|67.31|66.91|67.36|66.96|67.43|67.03|67.31|66.91|66
1724002800000|2024-08-18 17:40:00|67.37|66.97|67.35|66.95|67.39|66.99|67.34|66.94|35
1724003100000|2024-08-18 17:45:00|67.34|66.94|67.24|66.84|67.34|66.94|67.2|66.8|74
1724003400000|2024-08-18 17:50:00|67.23|66.83|67.26|66.86|67.26|66.86|67.21|66.81|68
1724003700000|2024-08-18 17:55:00|67.27|66.87|67.21|66.81|67.28|66.88|67.21|66.81|63
1724004000000|2024-08-18 18:00:00|67.2|66.8|67.31|66.91|67.38|66.98|67.19|66.79|75
1724004300000|2024-08-18 18:05:00|67.32|66.92|67.42|67.02|67.44|67.04|67.31|66.91|59
1724004600000|2024-08-18 18:10:00|67.43|67.03|67.33|66.93|67.44|67.04|67.32|66.92|34
1724004900000|2024-08-18 18:15:00|67.32|66.92|67.25|66.85|67.32|66.92|67.24|66.84|48
1724005200000|2024-08-18 18:20:00|67.24|66.84|67.22|66.82|67.3|66.9|67.21|66.81|73
1724005500000|2024-08-18 18:25:00|67.21|66.81|67.21|66.81|67.22|66.82|67.19|66.79|25
1724005800000|2024-08-18 18:30:00|67.22|66.82|67.15|66.75|67.22|66.82|67.15|66.75|32
1724006100000|2024-08-18 18:35:00|67.16|66.76|67.12|66.72|67.19|66.79|67.09|66.69|47
1724006400000|2024-08-18 18:40:00|67.11|66.71|67.07|66.67|67.12|66.72|67.06|66.66|32
1724006700000|2024-08-18 18:45:00|67.06|66.66|66.97|66.57|67.07|66.67|66.95|66.55|41
1724007000000|2024-08-18 18:50:00|66.96|66.56|66.95|66.55|66.97|66.57|66.94|66.54|17
1724007300000|2024-08-18 18:55:00|66.96|66.56|66.97|66.57|67.04|66.64|66.96|66.56|21
1724007600000|2024-08-18 19:00:00|66.98|66.58|66.97|66.57|67.04|66.64|66.96|66.56|44
1724007900000|2024-08-18 19:05:00|66.98|66.58|67.02|66.62|67.02|66.62|66.94|66.54|43
1724008200000|2024-08-18 19:10:00|67.01|66.61|66.93|66.53|67.02|66.62|66.92|66.52|51
1724008500000|2024-08-18 19:15:00|66.94|66.54|66.88|66.48|66.94|66.54|66.82|66.42|83
1724008800000|2024-08-18 19:20:00|66.87|66.47|66.91|66.51|66.96|66.56|66.83|66.43|85
1724009100000|2024-08-18 19:25:00|66.92|66.52|67.54|65.94|67.59|66.57|66.89|65.94|89
1724009400000|2024-08-18 19:30:00|67.53|65.93|67.48|65.88|67.57|65.97|67.48|65.88|61
1724009700000|2024-08-18 19:35:00|67.49|65.89|67.52|65.92|67.6|66|67.47|65.87|75
1724010000000|2024-08-18 19:40:00|67.5|65.9|67.46|65.86|67.51|65.91|67.43|65.83|46
1724010300000|2024-08-18 19:45:00|67.47|65.87|67.41|65.81|67.47|65.87|67.41|65.81|44
1724010600000|2024-08-18 19:50:00|67.42|65.82|67.39|65.79|67.43|65.83|67.39|65.79|16
1724010900000|2024-08-18 19:55:00|67.4|65.8|67.4|65.8|67.46|65.86|67.39|65.79|53
1724011200000|2024-08-18 20:00:00|67.41|65.81|67.5|65.9|67.53|65.93|67.38|65.78|40
1724011500000|2024-08-18 20:05:00|67.51|65.91|67.45|65.85|67.52|65.92|67.4|65.8|34
1724011800000|2024-08-18 20:10:00|67.46|65.86|67.44|65.84|67.48|65.88|67.43|65.83|23
1724012100000|2024-08-18 20:15:00|67.43|65.83|67.46|65.86|67.47|65.87|67.41|65.81|41
1724012400000|2024-08-18 20:20:00|67.47|65.87|67.52|65.92|67.52|65.92|67.45|65.85|47
1724012700000|2024-08-18 20:25:00|67.53|65.93|67.58|65.98|67.58|65.98|67.52|65.92|53
1724013000000|2024-08-18 20:30:00|67.59|65.99|67.52|65.92|67.6|66|67.5|65.9|50
1724013300000|2024-08-18 20:35:00|67.51|65.91|67.46|65.86|67.51|65.91|67.41|65.81|36
1724013600000|2024-08-18 20:40:00|67.45|65.85|67.5|65.9|67.5|65.9|67.44|65.84|15
1724013900000|2024-08-18 20:45:00|67.51|65.91|67.43|65.83|67.52|65.92|67.34|65.74|73
1724014200000|2024-08-18 20:50:00|67.42|65.82|67.38|65.78|67.43|65.83|67.35|65.75|62
1724014500000|2024-08-18 20:55:00|67.39|65.79|67.44|65.84|67.45|65.85|67.39|65.79|28
1724014800000|2024-08-18 21:00:00|67.45|65.85|66.75|66.35|67.45|66.45|66.75|65.84|32
1724015100000|2024-08-18 21:05:00|66.74|66.34|66.8|66.4|66.8|66.4|66.74|66.34|23
1724015400000|2024-08-18 21:10:00|66.79|66.39|66.57|66.17|66.79|66.39|66.56|66.16|91
1724015700000|2024-08-18 21:15:00|66.58|66.18|66.57|66.17|66.66|66.26|66.55|66.15|83
1724016000000|2024-08-18 21:20:00|66.56|66.16|66.49|66.09|66.56|66.16|66.47|66.07|36
1724016300000|2024-08-18 21:25:00|66.51|66.11|66.49|66.09|66.51|66.11|66.47|66.07|32
1724016600000|2024-08-18 21:30:00|66.5|66.1|66.51|66.11|66.51|66.11|66.49|66.09|8
1724016900000|2024-08-18 21:35:00|66.52|66.12|66.48|66.08|66.6|66.2|66.43|66.03|79
1724017200000|2024-08-18 21:40:00|66.49|66.09|66.59|66.19|66.59|66.19|66.46|66.06|35
1724017500000|2024-08-18 21:45:00|66.58|66.18|66.56|66.16|66.59|66.19|66.56|66.16|41
1724017800000|2024-08-18 21:50:00|66.57|66.17|66.49|66.09|66.64|66.24|66.49|66.09|45
1724018100000|2024-08-18 21:55:00|66.5|66.1|66.55|66.15|66.55|66.15|66.31|65.91|75
1724018400000|2024-08-18 22:00:00|66.56|66.16|66.47|66.07|66.62|66.22|66.35|65.95|165
1724018700000|2024-08-18 22:05:00|66.46|66.06|66.5|66.1|66.59|66.19|66.45|66.05|190
1724019000000|2024-08-18 22:10:00|66.49|66.09|66.53|66.13|66.57|66.17|66.49|66.09|119
1724019300000|2024-08-18 22:15:00|66.54|66.14|66.49|66.09|66.59|66.19|66.45|66.05|94
1724019600000|2024-08-18 22:20:00|66.48|66.08|66.58|66.18|66.61|66.21|66.47|66.07|158
1724019900000|2024-08-18 22:25:00|66.59|66.19|66.44|66.04|66.59|66.19|66.43|66.03|51
1724020200000|2024-08-18 22:30:00|66.43|66.03|66.4|66|66.5|66.1|66.38|65.98|66
1724020500000|2024-08-18 22:35:00|66.39|65.99|66.46|66.06|66.47|66.07|66.36|65.96|32
1724020800000|2024-08-18 22:40:00|66.45|66.05|66.48|66.08|66.49|66.09|66.38|65.98|51
1724021100000|2024-08-18 22:45:00|66.49|66.09|66.48|66.08|66.52|66.12|66.4|66|51
1724021400000|2024-08-18 22:50:00|66.49|66.09|66.58|66.18|66.58|66.18|66.45|66.05|37
1724021700000|2024-08-18 22:55:00|66.57|66.17|66.52|66.12|66.59|66.19|66.52|66.12|34
1724022000000|2024-08-18 23:00:00|66.53|66.13|66.54|66.14|66.62|66.22|66.51|66.11|43
1724022300000|2024-08-18 23:05:00|66.55|66.15|66.55|66.15|66.61|66.21|66.55|66.15|32
1724022600000|2024-08-18 23:10:00|66.52|66.12|66.58|66.18|66.59|66.19|66.41|66.01|75
1724022900000|2024-08-18 23:15:00|66.57|66.17|66.57|66.17|66.65|66.25|66.51|66.11|89
1724023200000|2024-08-18 23:20:00|66.58|66.18|66.54|66.14|66.64|66.24|66.46|66.06|139
1724023500000|2024-08-18 23:25:00|66.53|66.13|66.63|66.23|66.65|66.25|66.5|66.1|111
1724023800000|2024-08-18 23:30:00|66.62|66.22|66.75|66.35|66.75|66.35|66.53|66.13|134
1724024100000|2024-08-18 23:35:00|66.76|66.36|66.72|66.32|66.88|66.48|66.71|66.31|112
1724024400000|2024-08-18 23:40:00|66.71|66.31|66.69|66.29|66.74|66.34|66.6|66.2|97
1724024700000|2024-08-18 23:45:00|66.7|66.3|66.61|66.21|66.84|66.44|66.61|66.21|112
1724025000000|2024-08-18 23:50:00|66.6|66.2|66.68|66.28|66.68|66.28|66.53|66.13|177
1724025300000|2024-08-18 23:55:00|66.66|66.26|66.56|66.16|66.67|66.27|66.51|66.11|98
1724025600000|2024-08-19 00:00:00|66.55|66.15|66.49|66.09|66.58|66.18|66.35|65.95|121
1724025900000|2024-08-19 00:05:00|66.48|66.08|66.34|65.94|66.49|66.09|66.29|65.89|182
1724026200000|2024-08-19 00:10:00|66.33|65.93|66.74|66.34|66.74|66.34|66.28|65.88|165
1724026500000|2024-08-19 00:15:00|66.73|66.33|66.7|66.3|66.74|66.34|66.61|66.21|188
1724026800000|2024-08-19 00:20:00|66.69|66.29|66.41|66.01|66.69|66.29|66.38|65.98|275
1724027100000|2024-08-19 00:25:00|66.42|66.02|66.39|65.99|66.45|66.05|66.37|65.97|132
1724027400000|2024-08-19 00:30:00|66.38|65.98|66.38|65.98|66.41|66.01|66.29|65.89|131
1724027700000|2024-08-19 00:35:00|66.37|65.97|66.5|66.1|66.57|66.17|66.37|65.97|108
1724028000000|2024-08-19 00:40:00|66.51|66.11|66.49|66.09|66.51|66.11|66.33|65.93|72
1724028300000|2024-08-19 00:45:00|66.48|66.08|66.61|66.21|66.63|66.23|66.42|66.02|118
1724028600000|2024-08-19 00:50:00|66.62|66.22|66.64|66.24|66.65|66.25|66.51|66.11|77
1724028900000|2024-08-19 00:55:00|66.62|66.22|66.4|66|66.62|66.22|66.34|65.94|98
1724029200000|2024-08-19 01:00:00|66.37|65.97|66.57|66.17|66.63|66.23|66.34|65.94|118
1724029500000|2024-08-19 01:05:00|66.56|66.16|66.48|66.08|66.57|66.17|66.47|66.07|95
1724029800000|2024-08-19 01:10:00|66.49|66.09|66.49|66.09|66.58|66.18|66.39|65.99|92
1724030100000|2024-08-19 01:15:00|66.5|66.1|66.62|66.22|66.62|66.22|66.47|66.07|131
1724030400000|2024-08-19 01:20:00|66.61|66.21|66.63|66.23|66.67|66.27|66.52|66.12|96
1724030700000|2024-08-19 01:25:00|66.62|66.22|66.82|66.42|66.82|66.42|66.58|66.18|89
1724031000000|2024-08-19 01:30:00|66.8|66.4|66.97|66.57|66.98|66.58|66.79|66.39|124
1724031300000|2024-08-19 01:35:00|66.98|66.58|66.97|66.57|66.99|66.59|66.83|66.43|93
1724031600000|2024-08-19 01:40:00|66.96|66.56|66.83|66.43|66.96|66.56|66.83|66.43|74
1724031900000|2024-08-19 01:45:00|66.82|66.42|66.7|66.3|66.82|66.42|66.67|66.27|80
1724032200000|2024-08-19 01:50:00|66.71|66.31|66.63|66.23|66.71|66.31|66.63|66.23|48
1724032500000|2024-08-19 01:55:00|66.64|66.24|66.79|66.39|66.8|66.4|66.63|66.23|63
1724032800000|2024-08-19 02:00:00|66.78|66.38|66.73|66.33|66.8|66.4|66.73|66.33|39
1724033100000|2024-08-19 02:05:00|66.71|66.31|66.71|66.31|66.75|66.35|66.71|66.31|40
1724033400000|2024-08-19 02:10:00|66.7|66.3|66.8|66.4|66.84|66.44|66.67|66.27|47
1724033700000|2024-08-19 02:15:00|66.79|66.39|66.75|66.35|66.81|66.41|66.73|66.33|57
1724034000000|2024-08-19 02:20:00|66.76|66.36|66.67|66.27|66.78|66.38|66.64|66.24|44
1724034300000|2024-08-19 02:25:00|66.66|66.26|66.78|66.38|66.79|66.39|66.65|66.25|66
1724034600000|2024-08-19 02:30:00|66.79|66.39|66.78|66.38|66.9|66.5|66.74|66.34|71
1724034900000|2024-08-19 02:35:00|66.79|66.39|66.76|66.36|66.85|66.45|66.75|66.35|65
1724035200000|2024-08-19 02:40:00|66.77|66.37|66.61|66.21|66.77|66.37|66.6|66.2|67
1724035500000|2024-08-19 02:45:00|66.59|66.19|66.61|66.21|66.65|66.25|66.56|66.16|131
1724035800000|2024-08-19 02:50:00|66.62|66.22|66.69|66.29|66.7|66.3|66.6|66.2|144
1724036100000|2024-08-19 02:55:00|66.68|66.28|66.76|66.36|66.78|66.38|66.68|66.28|65
1724036400000|2024-08-19 03:00:00|66.77|66.37|66.82|66.42|66.82|66.42|66.68|66.28|65
1724036700000|2024-08-19 03:05:00|66.81|66.41|66.68|66.28|66.81|66.41|66.64|66.24|71
1724037000000|2024-08-19 03:10:00|66.69|66.29|66.63|66.23|66.7|66.3|66.63|66.23|30
1724037300000|2024-08-19 03:15:00|66.6|66.2|66.59|66.19|66.66|66.26|66.54|66.14|126
1724037600000|2024-08-19 03:20:00|66.58|66.18|66.51|66.11|66.59|66.19|66.51|66.11|37
1724037900000|2024-08-19 03:25:00|66.52|66.12|66.49|66.09|66.52|66.12|66.49|66.09|37
1724038200000|2024-08-19 03:30:00|66.5|66.1|66.48|66.08|66.54|66.14|66.47|66.07|35
1724038500000|2024-08-19 03:35:00|66.49|66.09|66.53|66.13|66.55|66.15|66.45|66.05|68
1724038800000|2024-08-19 03:40:00|66.52|66.12|66.56|66.16|66.57|66.17|66.48|66.08|22
1724039100000|2024-08-19 03:45:00|66.55|66.15|66.45|66.05|66.56|66.16|66.45|66.05|43
1724039400000|2024-08-19 03:50:00|66.42|66.02|66.41|66.01|66.48|66.08|66.41|66.01|79
1724039700000|2024-08-19 03:55:00|66.42|66.02|66.37|65.97|66.43|66.03|66.35|65.95|74
1724040000000|2024-08-19 04:00:00|66.39|65.99|66.33|65.93|66.41|66.01|66.33|65.93|42
1724040300000|2024-08-19 04:05:00|66.32|65.92|66.25|65.85|66.36|65.96|66.25|65.85|29
1724040600000|2024-08-19 04:10:00|66.24|65.84|66.36|65.96|66.36|65.96|66.22|65.82|52
1724040900000|2024-08-19 04:15:00|66.35|65.95|66.35|65.95|66.41|66.01|66.33|65.93|32
1724041200000|2024-08-19 04:20:00|66.34|65.94|66.22|65.82|66.34|65.94|66.21|65.81|35
1724041500000|2024-08-19 04:25:00|66.23|65.83|66.43|66.03|66.49|66.09|66.23|65.83|65
1724041800000|2024-08-19 04:30:00|66.44|66.04|66.46|66.06|66.51|66.11|66.36|65.96|61
1724042100000|2024-08-19 04:35:00|66.47|66.07|66.38|65.98|66.48|66.08|66.37|65.97|30
1724042400000|2024-08-19 04:40:00|66.39|65.99|66.47|66.07|66.48|66.08|66.39|65.99|33
1724042700000|2024-08-19 04:45:00|66.48|66.08|66.54|66.14|66.54|66.14|66.48|66.08|28
1724043000000|2024-08-19 04:50:00|66.55|66.15|66.63|66.23|66.65|66.25|66.54|66.14|71
1724043300000|2024-08-19 04:55:00|66.64|66.24|66.66|66.26|66.66|66.26|66.58|66.18|45
1724043600000|2024-08-19 05:00:00|66.65|66.25|66.59|66.19|66.65|66.25|66.56|66.16|34
1724043900000|2024-08-19 05:05:00|66.58|66.18|66.53|66.13|66.58|66.18|66.53|66.13|12
1724044200000|2024-08-19 05:10:00|66.54|66.14|66.54|66.14|66.57|66.17|66.46|66.06|25
1724044500000|2024-08-19 05:15:00|66.52|66.12|66.53|66.13|66.54|66.14|66.45|66.05|39
1724044800000|2024-08-19 05:20:00|66.54|66.14|66.67|66.27|66.67|66.27|66.54|66.14|30
1724045100000|2024-08-19 05:25:00|66.68|66.28|66.51|66.11|66.68|66.28|66.47|66.07|92
1724045400000|2024-08-19 05:30:00|66.5|66.1|66.55|66.15|66.59|66.19|66.49|66.09|27
1724045700000|2024-08-19 05:35:00|66.57|66.17|66.65|66.25|66.73|66.33|66.53|66.13|95
1724046000000|2024-08-19 05:40:00|66.66|66.26|66.6|66.2|66.66|66.26|66.59|66.19|39
1724046300000|2024-08-19 05:45:00|66.59|66.19|66.41|66.01|66.59|66.19|66.41|66.01|49
1724046600000|2024-08-19 05:50:00|66.42|66.02|66.43|66.03|66.44|66.04|66.39|65.99|34
1724046900000|2024-08-19 05:55:00|66.44|66.04|66.45|66.05|66.48|66.08|66.44|66.04|68
1724047200000|2024-08-19 06:00:00|66.46|66.06|66.4|66|66.49|66.09|66.39|65.99|57
1724047500000|2024-08-19 06:05:00|66.39|65.99|66.38|65.98|66.4|66|66.35|65.95|80
1724047800000|2024-08-19 06:10:00|66.37|65.97|66.41|66.01|66.41|66.01|66.32|65.92|57
1724048100000|2024-08-19 06:15:00|66.42|66.02|66.5|66.1|66.55|66.15|66.42|66.02|48
1724048400000|2024-08-19 06:20:00|66.51|66.11|66.46|66.06|66.6|66.2|66.44|66.04|49
1724048700000|2024-08-19 06:25:00|66.45|66.05|66.36|65.96|66.46|66.06|66.36|65.96|29
1724049000000|2024-08-19 06:30:00|66.37|65.97|66.49|66.09|66.5|66.1|66.37|65.97|52
1724049300000|2024-08-19 06:35:00|66.48|66.08|66.47|66.07|66.49|66.09|66.45|66.05|46
1724049600000|2024-08-19 06:40:00|66.48|66.08|66.54|66.14|66.55|66.15|66.46|66.06|52
1724049900000|2024-08-19 06:45:00|66.55|66.15|66.58|66.18|66.59|66.19|66.52|66.12|74
1724050200000|2024-08-19 06:50:00|66.57|66.17|66.48|66.08|66.58|66.18|66.46|66.06|87
1724050500000|2024-08-19 06:55:00|66.49|66.09|66.49|66.09|66.53|66.13|66.47|66.07|49
1724050800000|2024-08-19 07:00:00|66.5|66.1|66.6|66.2|66.63|66.23|66.49|66.09|46
1724051100000|2024-08-19 07:05:00|66.61|66.21|66.72|66.32|66.73|66.33|66.61|66.21|27
1724051400000|2024-08-19 07:10:00|66.71|66.31|66.69|66.29|66.73|66.33|66.68|66.28|98
1724051700000|2024-08-19 07:15:00|66.68|66.28|66.63|66.23|66.73|66.33|66.62|66.22|110
1724052000000|2024-08-19 07:20:00|66.62|66.22|66.68|66.28|66.71|66.31|66.62|66.22|103
1724052300000|2024-08-19 07:25:00|66.69|66.29|66.67|66.27|66.73|66.33|66.65|66.25|44
1724052600000|2024-08-19 07:30:00|66.65|66.25|66.71|66.31|66.73|66.33|66.62|66.22|41
1724052900000|2024-08-19 07:35:00|66.7|66.3|66.77|66.37|66.78|66.38|66.68|66.28|62
1724053200000|2024-08-19 07:40:00|66.78|66.38|66.72|66.32|66.81|66.41|66.72|66.32|95
1724053500000|2024-08-19 07:45:00|66.71|66.31|66.75|66.35|66.81|66.41|66.71|66.31|29
1724053800000|2024-08-19 07:50:00|66.74|66.34|66.71|66.31|66.74|66.34|66.68|66.28|19
1724054100000|2024-08-19 07:55:00|66.72|66.32|66.8|66.4|66.81|66.41|66.72|66.32|43
1724054400000|2024-08-19 08:00:00|66.82|66.42|66.83|66.43|66.87|66.47|66.78|66.38|44
1724054700000|2024-08-19 08:05:00|66.82|66.42|66.81|66.41|66.83|66.43|66.72|66.32|48
1724055000000|2024-08-19 08:10:00|66.8|66.4|66.84|66.44|66.86|66.46|66.72|66.32|74
1724055300000|2024-08-19 08:15:00|66.85|66.45|66.93|66.53|66.94|66.54|66.8|66.4|34
1724055600000|2024-08-19 08:20:00|66.94|66.54|66.94|66.54|66.95|66.55|66.92|66.52|33
1724055900000|2024-08-19 08:25:00|66.93|66.53|66.94|66.54|66.95|66.55|66.89|66.49|22
1724056200000|2024-08-19 08:30:00|66.95|66.55|66.92|66.52|66.95|66.55|66.92|66.52|14
1724056500000|2024-08-19 08:35:00|66.91|66.51|66.96|66.56|66.97|66.57|66.88|66.48|28
1724056800000|2024-08-19 08:40:00|66.97|66.57|66.88|66.48|66.97|66.57|66.88|66.48|36
1724057100000|2024-08-19 08:45:00|66.89|66.49|66.96|66.56|66.98|66.58|66.88|66.48|30
1724057400000|2024-08-19 08:50:00|66.97|66.57|67.01|66.61|67.04|66.64|66.96|66.56|38
1724057700000|2024-08-19 08:55:00|67|66.6|67.05|66.65|67.08|66.68|66.97|66.57|81
1724058000000|2024-08-19 09:00:00|67.04|66.64|67.12|66.72|67.13|66.73|67.04|66.64|108
1724058300000|2024-08-19 09:05:00|67.11|66.71|67.17|66.77|67.17|66.77|67.09|66.69|21
1724058600000|2024-08-19 09:10:00|67.18|66.78|67.16|66.76|67.18|66.78|67.14|66.74|77
1724058900000|2024-08-19 09:15:00|67.17|66.77|67.15|66.75|67.17|66.77|67.11|66.71|20
1724059200000|2024-08-19 09:20:00|67.16|66.76|67.25|66.85|67.29|66.89|67.16|66.76|62
1724059500000|2024-08-19 09:25:00|67.26|66.86|67.37|66.97|67.42|67.02|67.26|66.86|47
1724059800000|2024-08-19 09:30:00|67.39|66.99|67.6|67.2|67.61|67.21|67.39|66.99|99
1724060100000|2024-08-19 09:35:00|67.61|67.21|67.4|67|67.63|67.23|67.38|66.98|96
1724060400000|2024-08-19 09:40:00|67.41|67.01|67.54|67.14|67.58|67.18|67.4|67|107
1724060700000|2024-08-19 09:45:00|67.55|67.15|67.09|66.69|67.55|67.15|66.97|66.57|262
1724061000000|2024-08-19 09:50:00|67.08|66.68|67.08|66.68|67.32|66.92|67.01|66.61|312
1724061300000|2024-08-19 09:55:00|67.09|66.69|67.07|66.67|67.21|66.81|66.92|66.52|293
1724061600000|2024-08-19 10:00:00|67.06|66.66|66.93|66.53|67.2|66.8|66.93|66.53|288
1724061900000|2024-08-19 10:05:00|66.94|66.54|66.96|66.56|67.12|66.72|66.84|66.44|290
1724062200000|2024-08-19 10:10:00|66.97|66.57|67.19|66.79|67.24|66.84|66.96|66.56|215
1724062500000|2024-08-19 10:15:00|67.18|66.78|67.06|66.66|67.22|66.82|67.04|66.64|137
1724062800000|2024-08-19 10:20:00|67.07|66.67|67.14|66.74|67.2|66.8|67|66.6|146
1724063100000|2024-08-19 10:25:00|67.13|66.73|67.14|66.74|67.18|66.78|67.05|66.65|153
1724063400000|2024-08-19 10:30:00|67.13|66.73|67.03|66.63|67.15|66.75|66.91|66.51|167
1724063700000|2024-08-19 10:35:00|67.02|66.62|66.94|66.54|67.04|66.64|66.84|66.44|158
1724064000000|2024-08-19 10:40:00|66.96|66.56|66.99|66.59|67.06|66.66|66.91|66.51|162
1724064300000|2024-08-19 10:45:00|67|66.6|66.86|66.46|67.02|66.62|66.86|66.46|71
1724064600000|2024-08-19 10:50:00|66.85|66.45|66.84|66.44|66.88|66.48|66.8|66.4|87
1724064900000|2024-08-19 10:55:00|66.83|66.43|66.8|66.4|66.84|66.44|66.79|66.39|62
1724065200000|2024-08-19 11:00:00|66.81|66.41|66.88|66.48|66.9|66.5|66.79|66.39|146
1724065500000|2024-08-19 11:05:00|66.87|66.47|66.83|66.43|66.9|66.5|66.83|66.43|84
1724065800000|2024-08-19 11:10:00|66.82|66.42|66.82|66.42|66.84|66.44|66.79|66.39|62
1724066100000|2024-08-19 11:15:00|66.8|66.4|66.8|66.4|66.8|66.4|66.76|66.36|10
1724066400000|2024-08-19 11:20:00|66.81|66.41|66.82|66.42|66.84|66.44|66.8|66.4|34
1724066700000|2024-08-19 11:25:00|66.83|66.43|66.73|66.33|66.84|66.44|66.73|66.33|93
1724067000000|2024-08-19 11:30:00|66.74|66.34|66.68|66.28|66.79|66.39|66.64|66.24|117
1724067300000|2024-08-19 11:35:00|66.71|66.31|66.67|66.27|66.72|66.32|66.66|66.26|34
1724067600000|2024-08-19 11:40:00|66.66|66.26|66.73|66.33|66.73|66.33|66.65|66.25|68
1724067900000|2024-08-19 11:45:00|66.74|66.34|66.88|66.48|66.94|66.54|66.72|66.32|88
1724068200000|2024-08-19 11:50:00|66.89|66.49|66.88|66.48|66.9|66.5|66.8|66.4|88
1724068500000|2024-08-19 11:55:00|66.89|66.49|67|66.6|67.07|66.67|66.88|66.48|93
1724068800000|2024-08-19 12:00:00|67.01|66.61|66.98|66.58|67.15|66.75|66.96|66.56|130
1724069100000|2024-08-19 12:05:00|66.97|66.57|67.11|66.71|67.12|66.72|66.93|66.53|122
1724069400000|2024-08-19 12:10:00|67.1|66.7|67.28|66.88|67.33|66.93|67.1|66.7|118
1724069700000|2024-08-19 12:15:00|67.27|66.87|67.29|66.89|67.34|66.94|67.26|66.86|71
1724070000000|2024-08-19 12:20:00|67.3|66.9|67.39|66.99|67.41|67.01|67.28|66.88|98
1724070300000|2024-08-19 12:25:00|67.4|67|67.54|67.14|67.58|67.18|67.39|66.99|181
1724070600000|2024-08-19 12:30:00|67.55|67.15|67.53|67.13|67.55|67.15|67.4|67|127
1724070900000|2024-08-19 12:35:00|67.54|67.14|67.31|66.91|67.54|67.14|67.22|66.82|190
1724071200000|2024-08-19 12:40:00|67.32|66.92|67.22|66.82|67.32|66.92|67.17|66.77|122
1724071500000|2024-08-19 12:45:00|67.21|66.81|67.24|66.84|67.25|66.85|67.15|66.75|105
1724071800000|2024-08-19 12:50:00|67.23|66.83|67.17|66.77|67.26|66.86|67.15|66.75|84
1724072100000|2024-08-19 12:55:00|67.18|66.78|67.11|66.71|67.2|66.8|67.11|66.71|46
1724072400000|2024-08-19 13:00:00|67.12|66.72|67.1|66.7|67.15|66.75|67.1|66.7|55
1724072700000|2024-08-19 13:05:00|67.11|66.71|67.08|66.68|67.26|66.86|67.08|66.68|72
1724073000000|2024-08-19 13:10:00|67.07|66.67|67.19|66.79|67.2|66.8|67.03|66.63|163
1724073300000|2024-08-19 13:15:00|67.2|66.8|67.43|67.03|67.49|67.09|67.19|66.79|145
1724073600000|2024-08-19 13:20:00|67.44|67.04|67.44|67.04|67.5|67.1|67.36|66.96|132
1724073900000|2024-08-19 13:25:00|67.43|67.03|67.34|66.94|67.44|67.04|67.26|66.86|119
1724074200000|2024-08-19 13:30:00|67.35|66.95|67.39|66.99|67.56|67.16|67.33|66.93|175
1724074500000|2024-08-19 13:35:00|67.41|67.01|67|66.6|67.41|67.01|66.98|66.58|179
1724074800000|2024-08-19 13:40:00|67.01|66.61|66.94|66.54|67.05|66.65|66.94|66.54|167
1724075100000|2024-08-19 13:45:00|66.93|66.53|66.72|66.32|66.94|66.54|66.68|66.28|223
1724075400000|2024-08-19 13:50:00|66.71|66.31|66.48|66.08|66.72|66.32|66.37|65.97|222
1724075700000|2024-08-19 13:55:00|66.47|66.07|66.56|66.16|66.58|66.18|66.44|66.04|299
1724076000000|2024-08-19 14:00:00|66.55|66.15|66.51|66.11|66.58|66.18|66.36|65.96|283
1724076300000|2024-08-19 14:05:00|66.52|66.12|66.57|66.17|66.61|66.21|66.38|65.98|310
1724076600000|2024-08-19 14:10:00|66.58|66.18|66.66|66.26|66.73|66.33|66.57|66.17|194
1724076900000|2024-08-19 14:15:00|66.65|66.25|66.52|66.12|66.68|66.28|66.42|66.02|283
1724077200000|2024-08-19 14:20:00|66.51|66.11|66.62|66.22|66.7|66.3|66.47|66.07|283
1724077500000|2024-08-19 14:25:00|66.63|66.23|66.44|66.04|66.71|66.31|66.24|65.84|324
1724077800000|2024-08-19 14:30:00|66.45|66.05|66.38|65.98|66.55|66.15|66.34|65.94|229
1724078100000|2024-08-19 14:35:00|66.39|65.99|66.47|66.07|66.49|66.09|66.37|65.97|154
1724078400000|2024-08-19 14:40:00|66.48|66.08|66.48|66.08|66.55|66.15|66.41|66.01|158
1724078700000|2024-08-19 14:45:00|66.49|66.09|66.66|66.26|66.72|66.32|66.46|66.06|158
1724079000000|2024-08-19 14:50:00|66.67|66.27|66.61|66.21|66.71|66.31|66.58|66.18|205
1724079300000|2024-08-19 14:55:00|66.6|66.2|66.77|66.37|66.77|66.37|66.59|66.19|103
1724079600000|2024-08-19 15:00:00|66.78|66.38|66.83|66.43|66.87|66.47|66.69|66.29|101
1724079900000|2024-08-19 15:05:00|66.82|66.42|66.71|66.31|66.96|66.56|66.61|66.21|175
1724080200000|2024-08-19 15:10:00|66.7|66.3|66.61|66.21|66.71|66.31|66.57|66.17|180
1724080500000|2024-08-19 15:15:00|66.6|66.2|66.65|66.25|66.65|66.25|66.47|66.07|137
1724080800000|2024-08-19 15:20:00|66.66|66.26|66.5|66.1|66.7|66.3|66.47|66.07|129
1724081100000|2024-08-19 15:25:00|66.51|66.11|66.59|66.19|66.59|66.19|66.48|66.08|83
1724081400000|2024-08-19 15:30:00|66.6|66.2|66.72|66.32|66.73|66.33|66.6|66.2|105
1724081700000|2024-08-19 15:35:00|66.73|66.33|66.67|66.27|66.74|66.34|66.56|66.16|114
1724082000000|2024-08-19 15:40:00|66.68|66.28|66.61|66.21|66.73|66.33|66.61|66.21|68
1724082300000|2024-08-19 15:45:00|66.6|66.2|66.73|66.33|66.74|66.34|66.58|66.18|94
1724082600000|2024-08-19 15:50:00|66.75|66.35|66.64|66.24|66.78|66.38|66.63|66.23|89
1724082900000|2024-08-19 15:55:00|66.63|66.23|66.55|66.15|66.65|66.25|66.49|66.09|121
1724083200000|2024-08-19 16:00:00|66.54|66.14|66.54|66.14|66.55|66.15|66.47|66.07|97
1724083500000|2024-08-19 16:05:00|66.55|66.15|66.61|66.21|66.68|66.28|66.54|66.14|81
1724083800000|2024-08-19 16:10:00|66.62|66.22|66.69|66.29|66.73|66.33|66.62|66.22|110
1724084100000|2024-08-19 16:15:00|66.7|66.3|66.92|66.52|66.92|66.52|66.69|66.29|64
1724084400000|2024-08-19 16:20:00|66.88|66.48|66.81|66.41|66.88|66.48|66.77|66.37|29
1724084700000|2024-08-19 16:25:00|66.79|66.39|66.75|66.35|66.79|66.39|66.7|66.3|63
1724085000000|2024-08-19 16:30:00|66.76|66.36|66.64|66.24|66.82|66.42|66.61|66.21|82
1724085300000|2024-08-19 16:35:00|66.65|66.25|66.64|66.24|66.68|66.28|66.57|66.17|92
1724085600000|2024-08-19 16:40:00|66.65|66.25|66.6|66.2|66.67|66.27|66.55|66.15|106
1724085900000|2024-08-19 16:45:00|66.61|66.21|66.74|66.34|66.75|66.35|66.57|66.17|99
1724086200000|2024-08-19 16:50:00|66.75|66.35|66.83|66.43|66.86|66.46|66.72|66.32|106
1724086500000|2024-08-19 16:55:00|66.84|66.44|66.83|66.43|66.89|66.49|66.81|66.41|98
1724086800000|2024-08-19 17:00:00|66.84|66.44|66.79|66.39|66.86|66.46|66.77|66.37|100
1724087100000|2024-08-19 17:05:00|66.8|66.4|66.76|66.36|66.81|66.41|66.72|66.32|68
1724087400000|2024-08-19 17:10:00|66.75|66.35|66.65|66.25|66.75|66.35|66.61|66.21|75
1724087700000|2024-08-19 17:15:00|66.66|66.26|66.65|66.25|66.67|66.27|66.58|66.18|141
1724088000000|2024-08-19 17:20:00|66.66|66.26|66.81|66.41|66.83|66.43|66.64|66.24|200
1724088300000|2024-08-19 17:25:00|66.8|66.4|66.83|66.43|66.86|66.46|66.74|66.34|113
1724088600000|2024-08-19 17:30:00|66.84|66.44|67.01|66.61|67.06|66.66|66.73|66.33|268
1724088900000|2024-08-19 17:35:00|67|66.6|66.88|66.48|67.02|66.62|66.81|66.41|264
1724089200000|2024-08-19 17:40:00|66.87|66.47|66.71|66.31|66.87|66.47|66.7|66.3|197
1724089500000|2024-08-19 17:45:00|66.73|66.33|66.84|66.44|66.88|66.48|66.73|66.33|191
1724089800000|2024-08-19 17:50:00|66.83|66.43|66.85|66.45|66.86|66.46|66.57|66.17|318
1724090100000|2024-08-19 17:55:00|66.84|66.44|66.75|66.35|66.87|66.47|66.71|66.31|191
1724090400000|2024-08-19 18:00:00|66.74|66.34|66.64|66.24|66.76|66.36|66.62|66.22|155
1724090700000|2024-08-19 18:05:00|66.65|66.25|66.54|66.14|66.67|66.27|66.49|66.09|93
1724091000000|2024-08-19 18:10:00|66.55|66.15|66.49|66.09|66.59|66.19|66.46|66.06|108
1724091300000|2024-08-19 18:15:00|66.5|66.1|66.49|66.09|66.58|66.18|66.43|66.03|191
1724091600000|2024-08-19 18:20:00|66.51|66.11|66.45|66.05|66.55|66.15|66.43|66.03|92
1724091900000|2024-08-19 18:25:00|66.46|66.06|66.61|66.21|66.61|66.21|66.46|66.06|60
1724092200000|2024-08-19 18:30:00|66.62|66.22|66.69|66.29|66.72|66.32|66.62|66.22|96
1724092500000|2024-08-19 18:35:00|66.7|66.3|66.72|66.32|66.72|66.32|66.69|66.29|46
1724092800000|2024-08-19 18:40:00|66.73|66.33|66.8|66.4|66.85|66.45|66.73|66.33|62
1724093100000|2024-08-19 18:45:00|66.81|66.41|66.91|66.51|66.98|66.58|66.8|66.4|122
1724093400000|2024-08-19 18:50:00|66.9|66.5|66.95|66.55|66.96|66.56|66.85|66.45|110
1724093700000|2024-08-19 18:55:00|66.94|66.54|67.1|66.7|67.1|66.7|66.94|66.54|79
1724094000000|2024-08-19 19:00:00|67.12|66.72|67.15|66.75|67.15|66.75|67.05|66.65|80
1724094300000|2024-08-19 19:05:00|67.16|66.76|67.15|66.75|67.2|66.8|67.13|66.73|61
1724094600000|2024-08-19 19:10:00|67.16|66.76|67.13|66.73|67.2|66.8|67.13|66.73|26
1724094900000|2024-08-19 19:15:00|67.12|66.72|67.19|66.79|67.32|66.92|67.12|66.72|76
1724095200000|2024-08-19 19:20:00|67.18|66.78|67.09|66.69|67.19|66.79|67.07|66.67|30
1724095500000|2024-08-19 19:25:00|67.11|66.71|67.28|66.88|67.36|66.96|67.11|66.71|117
1724095800000|2024-08-19 19:30:00|67.29|66.89|67.19|66.79|67.29|66.89|67.14|66.74|107
1724096100000|2024-08-19 19:35:00|67.17|66.77|67.15|66.75|67.17|66.77|67.13|66.73|35
1724096400000|2024-08-19 19:40:00|67.17|66.77|67.1|66.7|67.18|66.78|67.1|66.7|58
1724096700000|2024-08-19 19:45:00|67.09|66.69|66.95|66.55|67.09|66.69|66.95|66.55|70
1724097000000|2024-08-19 19:50:00|66.94|66.54|67.14|66.74|67.16|66.76|66.94|66.54|96
1724097300000|2024-08-19 19:55:00|67.15|66.75|67.15|66.75|67.23|66.83|67.14|66.74|77
1724097600000|2024-08-19 20:00:00|67.14|66.74|67.17|66.77|67.22|66.82|67.1|66.7|76
1724097900000|2024-08-19 20:05:00|67.16|66.76|67.12|66.72|67.17|66.77|67.08|66.68|66
1724098200000|2024-08-19 20:10:00|67.13|66.73|67.08|66.68|67.13|66.73|66.98|66.58|79
1724098500000|2024-08-19 20:15:00|67.09|66.69|66.98|66.58|67.09|66.69|66.92|66.52|55
1724098800000|2024-08-19 20:20:00|66.97|66.57|67.03|66.63|67.03|66.63|66.97|66.57|61
1724099100000|2024-08-19 20:25:00|67.04|66.64|67.03|66.63|67.09|66.69|67.03|66.63|46
1724099400000|2024-08-19 20:30:00|67.04|66.64|67.05|66.65|67.07|66.67|67.03|66.63|89
1724099700000|2024-08-19 20:35:00|67.04|66.64|66.9|66.5|67.07|66.67|66.9|66.5|86
1724100000000|2024-08-19 20:40:00|66.89|66.49|66.77|66.37|66.89|66.49|66.74|66.34|48
1724100300000|2024-08-19 20:45:00|66.76|66.36|66.88|66.48|66.88|66.48|66.75|66.35|73
1724100600000|2024-08-19 20:50:00|66.87|66.47|66.88|66.48|66.89|66.49|66.84|66.44|57
1724100900000|2024-08-19 20:55:00|66.87|66.47|66.92|66.52|66.96|66.56|66.8|66.4|149
1724101200000|2024-08-19 21:00:00|66.91|66.51|66.9|66.5|66.93|66.53|66.83|66.43|75
1724101500000|2024-08-19 21:05:00|66.89|66.49|66.92|66.52|66.96|66.56|66.86|66.46|49
1724101800000|2024-08-19 21:10:00|66.93|66.53|66.83|66.43|66.93|66.53|66.83|66.43|50
1724102100000|2024-08-19 21:15:00|66.84|66.44|66.81|66.41|66.91|66.51|66.77|66.37|50
1724102400000|2024-08-19 21:20:00|66.79|66.39|66.88|66.48|66.89|66.49|66.79|66.39|52
1724102700000|2024-08-19 21:25:00|66.87|66.47|66.93|66.53|66.93|66.53|66.86|66.46|19
1724103000000|2024-08-19 21:30:00|66.94|66.54|67.04|66.64|67.04|66.64|66.93|66.53|36
1724103300000|2024-08-19 21:35:00|67.03|66.63|67.05|66.65|67.06|66.66|66.96|66.56|41
1724103600000|2024-08-19 21:40:00|67.06|66.66|67.1|66.7|67.12|66.72|67.05|66.65|39
1724103900000|2024-08-19 21:45:00|67.11|66.71|67|66.6|67.13|66.73|67|66.6|34
1724104200000|2024-08-19 21:50:00|67.01|66.61|66.86|66.46|67.01|66.61|66.86|66.46|47
1724104500000|2024-08-19 21:55:00|66.85|66.45|66.76|66.36|66.85|66.45|66.76|66.36|39
1724104800000|2024-08-19 22:00:00|66.77|66.37|66.78|66.38|66.83|66.43|66.77|66.37|67
1724105100000|2024-08-19 22:05:00|66.77|66.37|66.65|66.25|66.81|66.41|66.63|66.23|114
1724105400000|2024-08-19 22:10:00|66.66|66.26|66.64|66.24|66.76|66.36|66.64|66.24|80
1724105700000|2024-08-19 22:15:00|66.63|66.23|66.62|66.22|66.64|66.24|66.59|66.19|50
1724106000000|2024-08-19 22:20:00|66.61|66.21|66.57|66.17|66.63|66.23|66.56|66.16|95
1724106300000|2024-08-19 22:25:00|66.56|66.16|66.52|66.12|66.57|66.17|66.52|66.12|99
1724106600000|2024-08-19 22:30:00|66.53|66.13|66.45|66.05|66.54|66.14|66.45|66.05|78
1724106900000|2024-08-19 22:35:00|66.46|66.06|66.46|66.06|66.51|66.11|66.41|66.01|140
1724107200000|2024-08-19 22:40:00|66.45|66.05|66.44|66.04|66.5|66.1|66.42|66.02|80
1724107500000|2024-08-19 22:45:00|66.43|66.03|66.49|66.09|66.56|66.16|66.43|66.03|92
1724107800000|2024-08-19 22:50:00|66.48|66.08|66.41|66.01|66.49|66.09|66.39|65.99|52
1724108100000|2024-08-19 22:55:00|66.42|66.02|66.44|66.04|66.53|66.13|66.41|66.01|89
1724108400000|2024-08-19 23:00:00|66.45|66.05|66.37|65.97|66.46|66.06|66.37|65.97|47
1724108700000|2024-08-19 23:05:00|66.38|65.98|66.39|65.99|66.39|65.99|66.36|65.96|67
1724109000000|2024-08-19 23:10:00|66.4|66|66.38|65.98|66.45|66.05|66.38|65.98|114
1724109300000|2024-08-19 23:15:00|66.37|65.97|66.42|66.02|66.43|66.03|66.34|65.94|95
1724109600000|2024-08-19 23:20:00|66.43|66.03|66.32|65.92|66.43|66.03|66.32|65.92|109
1724109900000|2024-08-19 23:25:00|66.33|65.93|66.44|66.04|66.52|66.12|66.29|65.89|187
1724110200000|2024-08-19 23:30:00|66.43|66.03|66.5|66.1|66.5|66.1|66.41|66.01|120
1724110500000|2024-08-19 23:35:00|66.49|66.09|66.38|65.98|66.49|66.09|66.36|65.96|69
1724110800000|2024-08-19 23:40:00|66.37|65.97|66.39|65.99|66.45|66.05|66.36|65.96|47
1724111100000|2024-08-19 23:45:00|66.38|65.98|66.54|66.14|66.54|66.14|66.37|65.97|91
1724111400000|2024-08-19 23:50:00|66.53|66.13|66.59|66.19|66.61|66.21|66.53|66.13|74
1724111700000|2024-08-19 23:55:00|66.58|66.18|66.54|66.14|66.59|66.19|66.53|66.13|91
1724112000000|2024-08-20 00:00:00|66.53|66.13|66.49|66.09|66.56|66.16|66.42|66.02|118
1724112300000|2024-08-20 00:05:00|66.5|66.1|66.39|65.99|66.51|66.11|66.37|65.97|96
1724112600000|2024-08-20 00:10:00|66.4|66|66.39|65.99|66.41|66.01|66.38|65.98|50
1724112900000|2024-08-20 00:15:00|66.4|66|66.51|66.11|66.51|66.11|66.38|65.98|138
1724113200000|2024-08-20 00:20:00|66.52|66.12|66.69|66.29|66.71|66.31|66.51|66.11|152
1724113500000|2024-08-20 00:25:00|66.7|66.3|67.1|66.7|67.13|66.73|66.67|66.27|253
1724113800000|2024-08-20 00:30:00|67.09|66.69|67.31|66.91|67.43|67.03|66.99|66.59|308
1724114100000|2024-08-20 00:35:00|67.3|66.9|67.21|66.81|67.36|66.96|67.19|66.79|195
1724114400000|2024-08-20 00:40:00|67.2|66.8|67.03|66.63|67.23|66.83|66.99|66.59|180
1724114700000|2024-08-20 00:45:00|67.02|66.62|66.98|66.58|67.11|66.71|66.93|66.53|211
1724115000000|2024-08-20 00:50:00|66.99|66.59|67.1|66.7|67.11|66.71|66.97|66.57|143
1724115300000|2024-08-20 00:55:00|67.09|66.69|67.27|66.87|67.27|66.87|67.06|66.66|203
1724115600000|2024-08-20 01:00:00|67.26|66.86|67.47|67.07|67.51|67.11|67.25|66.85|237
1724115900000|2024-08-20 01:05:00|67.48|67.08|67.41|67.01|67.51|67.11|67.32|66.92|140
1724116200000|2024-08-20 01:10:00|67.4|67|67.36|66.96|67.4|67|67.22|66.82|256
1724116500000|2024-08-20 01:15:00|67.35|66.95|67.48|67.08|67.5|67.1|67.27|66.87|294
1724116800000|2024-08-20 01:20:00|67.49|67.09|67.45|67.05|67.51|67.11|67.4|67|209
1724117100000|2024-08-20 01:25:00|67.46|67.06|67.32|66.92|67.5|67.1|67.31|66.91|207
1724117400000|2024-08-20 01:30:00|67.33|66.93|67.22|66.82|67.41|67.01|67.22|66.82|201
1724117700000|2024-08-20 01:35:00|67.21|66.81|67.2|66.8|67.23|66.83|67.09|66.69|195
1724118000000|2024-08-20 01:40:00|67.19|66.79|67.19|66.79|67.24|66.84|67.17|66.77|125
1724118300000|2024-08-20 01:45:00|67.2|66.8|67.19|66.79|67.22|66.82|67.12|66.72|170
1724118600000|2024-08-20 01:50:00|67.2|66.8|67.11|66.71|67.2|66.8|67.09|66.69|200
1724118900000|2024-08-20 01:55:00|67.12|66.72|67.16|66.76|67.18|66.78|67.03|66.63|148
1724119200000|2024-08-20 02:00:00|67.17|66.77|66.88|66.48|67.18|66.78|66.88|66.48|230
1724119500000|2024-08-20 02:05:00|66.89|66.49|66.87|66.47|66.99|66.59|66.86|66.46|200
1724119800000|2024-08-20 02:10:00|66.86|66.46|66.97|66.57|66.98|66.58|66.86|66.46|112
1724120100000|2024-08-20 02:15:00|66.98|66.58|66.99|66.59|67.02|66.62|66.93|66.53|74
1724120400000|2024-08-20 02:20:00|67|66.6|66.88|66.48|67|66.6|66.85|66.45|81
1724120700000|2024-08-20 02:25:00|66.87|66.47|66.82|66.42|66.9|66.5|66.8|66.4|101
1724121000000|2024-08-20 02:30:00|66.81|66.41|66.9|66.5|66.93|66.53|66.81|66.41|139
1724121300000|2024-08-20 02:35:00|66.89|66.49|66.97|66.57|66.98|66.58|66.89|66.49|55
1724121600000|2024-08-20 02:40:00|66.95|66.55|66.95|66.55|66.99|66.59|66.92|66.52|133
1724121900000|2024-08-20 02:45:00|66.94|66.54|67.04|66.64|67.07|66.67|66.94|66.54|85
1724122200000|2024-08-20 02:50:00|67.03|66.63|67.07|66.67|67.12|66.72|67.03|66.63|73
1724122500000|2024-08-20 02:55:00|67.06|66.66|66.97|66.57|67.07|66.67|66.91|66.51|59
1724122800000|2024-08-20 03:00:00|66.98|66.58|66.83|66.43|67|66.6|66.83|66.43|98
1724123100000|2024-08-20 03:05:00|66.84|66.44|66.74|66.34|66.85|66.45|66.73|66.33|108
1724123400000|2024-08-20 03:10:00|66.75|66.35|66.81|66.41|66.85|66.45|66.74|66.34|116
1724123700000|2024-08-20 03:15:00|66.79|66.39|66.88|66.48|66.88|66.48|66.76|66.36|50
1724124000000|2024-08-20 03:20:00|66.87|66.47|66.92|66.52|66.96|66.56|66.81|66.41|135
1724124300000|2024-08-20 03:25:00|66.91|66.51|66.96|66.56|66.99|66.59|66.9|66.5|79
1724124600000|2024-08-20 03:30:00|66.95|66.55|66.98|66.58|67|66.6|66.91|66.51|92
1724124900000|2024-08-20 03:35:00|66.99|66.59|67.06|66.66|67.08|66.68|66.97|66.57|72
1724125200000|2024-08-20 03:40:00|67.05|66.65|67.03|66.63|67.06|66.66|67.02|66.62|78
1724125500000|2024-08-20 03:45:00|67.02|66.62|67.06|66.66|67.06|66.66|66.95|66.55|80
1724125800000|2024-08-20 03:50:00|67.04|66.64|67.08|66.68|67.09|66.69|67.02|66.62|104
1724126100000|2024-08-20 03:55:00|67.07|66.67|67.13|66.73|67.13|66.73|67.06|66.66|134
1724126400000|2024-08-20 04:00:00|67.12|66.72|67.18|66.78|67.19|66.79|67.07|66.67|107
1724126700000|2024-08-20 04:05:00|67.17|66.77|67.21|66.81|67.25|66.85|67.16|66.76|142
1724127000000|2024-08-20 04:10:00|67.22|66.82|67.31|66.91|67.37|66.97|67.19|66.79|167
1724127300000|2024-08-20 04:15:00|67.32|66.92|67.37|66.97|67.39|66.99|67.26|66.86|156
1724127600000|2024-08-20 04:20:00|67.36|66.96|67.28|66.88|67.39|66.99|67.25|66.85|71
1724127900000|2024-08-20 04:25:00|67.29|66.89|67.29|66.89|67.29|66.89|67.19|66.79|157
1724128200000|2024-08-20 04:30:00|67.28|66.88|67.29|66.89|67.31|66.91|67.2|66.8|128
1724128500000|2024-08-20 04:35:00|67.3|66.9|67.34|66.94|67.35|66.95|67.29|66.89|175
1724128800000|2024-08-20 04:40:00|67.33|66.93|67.31|66.91|67.34|66.94|67.24|66.84|61
1724129100000|2024-08-20 04:45:00|67.3|66.9|67.35|66.95|67.37|66.97|67.28|66.88|108
1724129400000|2024-08-20 04:50:00|67.34|66.94|67.37|66.97|67.37|66.97|67.3|66.9|101
1724129700000|2024-08-20 04:55:00|67.38|66.98|67.38|66.98|67.41|67.01|67.34|66.94|43
1724130000000|2024-08-20 05:00:00|67.37|66.97|67.36|66.96|67.4|67|67.32|66.92|106
1724130300000|2024-08-20 05:05:00|67.37|66.97|67.35|66.95|67.42|67.02|67.35|66.95|93
1724130600000|2024-08-20 05:10:00|67.34|66.94|67.31|66.91|67.35|66.95|67.26|66.86|177
1724130900000|2024-08-20 05:15:00|67.3|66.9|67.42|67.02|67.49|67.09|67.29|66.89|307
1724131200000|2024-08-20 05:20:00|67.43|67.03|67.32|66.92|67.48|67.08|67.32|66.92|221
1724131500000|2024-08-20 05:25:00|67.31|66.91|67.2|66.8|67.32|66.92|67.18|66.78|110
1724131800000|2024-08-20 05:30:00|67.21|66.81|67.25|66.85|67.29|66.89|67.18|66.78|137
1724132100000|2024-08-20 05:35:00|67.26|66.86|67.24|66.84|67.26|66.86|67.09|66.69|188
1724132400000|2024-08-20 05:40:00|67.23|66.83|67.26|66.86|67.29|66.89|67.21|66.81|125
1724132700000|2024-08-20 05:45:00|67.28|66.88|67.27|66.87|67.35|66.95|67.24|66.84|97
1724133000000|2024-08-20 05:50:00|67.26|66.86|67.25|66.85|67.28|66.88|67.22|66.82|142
1724133300000|2024-08-20 05:55:00|67.24|66.84|67.29|66.89|67.29|66.89|67.16|66.76|76
1724133600000|2024-08-20 06:00:00|67.31|66.91|67.08|66.68|67.31|66.91|67.06|66.66|128
1724133900000|2024-08-20 06:05:00|67.11|66.71|67.07|66.67|67.12|66.72|67.05|66.65|100
1724134200000|2024-08-20 06:10:00|67.06|66.66|67.11|66.71|67.12|66.72|67.05|66.65|74
1724134500000|2024-08-20 06:15:00|67.1|66.7|67.18|66.78|67.2|66.8|67.1|66.7|56
1724134800000|2024-08-20 06:20:00|67.17|66.77|67.14|66.74|67.2|66.8|67.09|66.69|80
1724135100000|2024-08-20 06:25:00|67.13|66.73|67.2|66.8|67.22|66.82|67.13|66.73|96
1724135400000|2024-08-20 06:30:00|67.21|66.81|67.22|66.82|67.24|66.84|67.2|66.8|80
1724135700000|2024-08-20 06:35:00|67.2|66.8|67.15|66.75|67.21|66.81|67.1|66.7|111
1724136000000|2024-08-20 06:40:00|67.14|66.74|67.16|66.76|67.17|66.77|67.13|66.73|125
1724136300000|2024-08-20 06:45:00|67.17|66.77|67.15|66.75|67.18|66.78|67.12|66.72|134
1724136600000|2024-08-20 06:50:00|67.14|66.74|67.12|66.72|67.16|66.76|67.12|66.72|37
1724136900000|2024-08-20 06:55:00|67.11|66.71|67.14|66.74|67.2|66.8|67.11|66.71|39
1724137200000|2024-08-20 07:00:00|67.15|66.75|67.14|66.74|67.21|66.81|67.14|66.74|112
1724137500000|2024-08-20 07:05:00|67.13|66.73|67.25|66.85|67.25|66.85|67.09|66.69|76
1724137800000|2024-08-20 07:10:00|67.24|66.84|67.14|66.74|67.25|66.85|67.12|66.72|70
1724138100000|2024-08-20 07:15:00|67.12|66.72|67.13|66.73|67.22|66.82|67.1|66.7|125
1724138400000|2024-08-20 07:20:00|67.14|66.74|67.16|66.76|67.17|66.77|67.12|66.72|144
1724138700000|2024-08-20 07:25:00|67.15|66.75|67.21|66.81|67.22|66.82|67.15|66.75|68
1724139000000|2024-08-20 07:30:00|67.22|66.82|67.2|66.8|67.23|66.83|67.18|66.78|55
1724139300000|2024-08-20 07:35:00|67.21|66.81|67.27|66.87|67.31|66.91|67.19|66.79|149
1724139600000|2024-08-20 07:40:00|67.26|66.86|67.19|66.79|67.27|66.87|67.18|66.78|97
1724139900000|2024-08-20 07:45:00|67.2|66.8|67.27|66.87|67.27|66.87|67.16|66.76|78
1724140200000|2024-08-20 07:50:00|67.28|66.88|67.3|66.9|67.32|66.92|67.27|66.87|38
1724140500000|2024-08-20 07:55:00|67.29|66.89|67.37|66.97|67.37|66.97|67.27|66.87|50
1724140800000|2024-08-20 08:00:00|67.38|66.98|67.19|66.79|67.39|66.99|67.17|66.77|141
1724141100000|2024-08-20 08:05:00|67.18|66.78|67.21|66.81|67.27|66.87|67.17|66.77|174
1724141400000|2024-08-20 08:10:00|67.22|66.82|67.13|66.73|67.22|66.82|67.09|66.69|164
1724141700000|2024-08-20 08:15:00|67.14|66.74|67.12|66.72|67.2|66.8|67.1|66.7|159
1724142000000|2024-08-20 08:20:00|67.13|66.73|67.09|66.69|67.13|66.73|67.07|66.67|88
1724142300000|2024-08-20 08:25:00|67.1|66.7|66.96|66.56|67.1|66.7|66.81|66.41|163
1724142600000|2024-08-20 08:30:00|66.97|66.57|66.57|66.17|66.97|66.57|66.56|66.16|110
1724142900000|2024-08-20 08:35:00|66.58|66.18|66.57|66.17|66.64|66.24|66.51|66.11|150
1724143200000|2024-08-20 08:40:00|66.56|66.16|66.61|66.21|66.62|66.22|66.45|66.05|144
1724143500000|2024-08-20 08:45:00|66.6|66.2|66.42|66.02|66.65|66.25|66.42|66.02|109
1724143800000|2024-08-20 08:50:00|66.4|66|66.45|66.05|66.55|66.15|66.36|65.96|176
1724144100000|2024-08-20 08:55:00|66.46|66.06|66.47|66.07|66.49|66.09|66.36|65.96|136
1724144400000|2024-08-20 09:00:00|66.45|66.05|66.4|66|66.46|66.06|66.38|65.98|124
1724144700000|2024-08-20 09:05:00|66.41|66.01|66.42|66.02|66.42|66.02|66.37|65.97|55
1724145000000|2024-08-20 09:10:00|66.43|66.03|66.5|66.1|66.53|66.13|66.42|66.02|94
1724145300000|2024-08-20 09:15:00|66.51|66.11|66.49|66.09|66.54|66.14|66.45|66.05|40
1724145600000|2024-08-20 09:20:00|66.5|66.1|66.5|66.1|66.52|66.12|66.46|66.06|63
1724145900000|2024-08-20 09:25:00|66.51|66.11|66.49|66.09|66.51|66.11|66.44|66.04|113
1724146200000|2024-08-20 09:30:00|66.5|66.1|66.48|66.08|66.5|66.1|66.46|66.06|97
1724146500000|2024-08-20 09:35:00|66.49|66.09|66.56|66.16|66.58|66.18|66.47|66.07|106
1724146800000|2024-08-20 09:40:00|66.55|66.15|66.57|66.17|66.62|66.22|66.54|66.14|35
1724147100000|2024-08-20 09:45:00|66.58|66.18|66.59|66.19|66.61|66.21|66.56|66.16|40
1724147400000|2024-08-20 09:50:00|66.6|66.2|66.55|66.15|66.6|66.2|66.55|66.15|72
1724147700000|2024-08-20 09:55:00|66.54|66.14|66.54|66.14|66.57|66.17|66.52|66.12|78
1724148000000|2024-08-20 10:00:00|66.58|66.18|66.56|66.16|66.63|66.23|66.52|66.12|130
1724148300000|2024-08-20 10:05:00|66.57|66.17|66.52|66.12|66.58|66.18|66.52|66.12|43
1724148600000|2024-08-20 10:10:00|66.51|66.11|66.56|66.16|66.57|66.17|66.51|66.11|71
1724148900000|2024-08-20 10:15:00|66.57|66.17|66.59|66.19|66.68|66.28|66.56|66.16|63
1724149200000|2024-08-20 10:20:00|66.58|66.18|66.57|66.17|66.62|66.22|66.56|66.16|54
1724149500000|2024-08-20 10:25:00|66.58|66.18|66.63|66.23|66.67|66.27|66.57|66.17|82
1724149800000|2024-08-20 10:30:00|66.6|66.2|66.54|66.14|66.61|66.21|66.53|66.13|71
1724150100000|2024-08-20 10:35:00|66.55|66.15|66.53|66.13|66.56|66.16|66.52|66.12|137
1724150400000|2024-08-20 10:40:00|66.52|66.12|66.53|66.13|66.55|66.15|66.51|66.11|129
1724150700000|2024-08-20 10:45:00|66.52|66.12|66.48|66.08|66.57|66.17|66.48|66.08|66
1724151000000|2024-08-20 10:50:00|66.49|66.09|66.43|66.03|66.51|66.11|66.41|66.01|109
1724151300000|2024-08-20 10:55:00|66.41|66.01|66.42|66.02|66.45|66.05|66.39|65.99|82
1724151600000|2024-08-20 11:00:00|66.41|66.01|66.43|66.03|66.46|66.06|66.39|65.99|75
1724151900000|2024-08-20 11:05:00|66.42|66.02|66.31|65.91|66.43|66.03|66.29|65.89|65
1724152200000|2024-08-20 11:10:00|66.29|65.89|66.21|65.81|66.29|65.89|66.2|65.8|114
1724152500000|2024-08-20 11:15:00|66.22|65.82|66.23|65.83|66.25|65.85|66.21|65.81|92
1724152800000|2024-08-20 11:20:00|66.22|65.82|66.26|65.86|66.27|65.87|66.22|65.82|70
1724153100000|2024-08-20 11:25:00|66.25|65.85|66.39|65.99|66.39|65.99|66.24|65.84|97
1724153400000|2024-08-20 11:30:00|66.36|65.96|66.46|66.06|66.47|66.07|66.32|65.92|161
1724153700000|2024-08-20 11:35:00|66.47|66.07|66.42|66.02|66.47|66.07|66.36|65.96|110
1724154000000|2024-08-20 11:40:00|66.41|66.01|66.39|65.99|66.44|66.04|66.39|65.99|64
1724154300000|2024-08-20 11:45:00|66.38|65.98|66.36|65.96|66.42|66.02|66.35|65.95|100
1724154600000|2024-08-20 11:50:00|66.35|65.95|66.34|65.94|66.42|66.02|66.33|65.93|60
1724154900000|2024-08-20 11:55:00|66.36|65.96|66.37|65.97|66.38|65.98|66.31|65.91|78
1724155200000|2024-08-20 12:00:00|66.38|65.98|66.48|66.08|66.49|66.09|66.33|65.93|82
1724155500000|2024-08-20 12:05:00|66.47|66.07|66.48|66.08|66.5|66.1|66.46|66.06|64
1724155800000|2024-08-20 12:10:00|66.49|66.09|66.42|66.02|66.5|66.1|66.42|66.02|110
1724156100000|2024-08-20 12:15:00|66.41|66.01|66.4|66|66.43|66.03|66.39|65.99|18
1724156400000|2024-08-20 12:20:00|66.39|65.99|66.46|66.06|66.46|66.06|66.38|65.98|46
1724156700000|2024-08-20 12:25:00|66.45|66.05|66.44|66.04|66.47|66.07|66.43|66.03|54
1724157000000|2024-08-20 12:30:00|66.43|66.03|66.46|66.06|66.5|66.1|66.43|66.03|56
1724157300000|2024-08-20 12:35:00|66.47|66.07|66.38|65.98|66.49|66.09|66.36|65.96|43
1724157600000|2024-08-20 12:40:00|66.39|65.99|66.38|65.98|66.41|66.01|66.38|65.98|18
1724157900000|2024-08-20 12:45:00|66.39|65.99|66.39|65.99|66.42|66.02|66.38|65.98|104
1724158200000|2024-08-20 12:50:00|66.4|66|66.31|65.91|66.42|66.02|66.28|65.88|68
1724158500000|2024-08-20 12:55:00|66.33|65.93|66.38|65.98|66.38|65.98|66.32|65.92|130
1724158800000|2024-08-20 13:00:00|66.37|65.97|66.2|65.8|66.37|65.97|66.19|65.79|182
1724159100000|2024-08-20 13:05:00|66.21|65.81|66.11|65.71|66.23|65.83|66.05|65.65|134
1724159400000|2024-08-20 13:10:00|66.12|65.72|66.1|65.7|66.17|65.77|66.05|65.65|163
1724159700000|2024-08-20 13:15:00|66.09|65.69|65.97|65.57|66.14|65.74|65.94|65.54|139
1724160000000|2024-08-20 13:20:00|65.96|65.56|65.99|65.59|66.02|65.62|65.93|65.53|70
1724160300000|2024-08-20 13:25:00|66|65.6|66.07|65.67|66.12|65.72|65.99|65.59|205
1724160600000|2024-08-20 13:30:00|66.08|65.68|66.05|65.65|66.13|65.73|66.01|65.61|168
1724160900000|2024-08-20 13:35:00|66.04|65.64|66.05|65.65|66.12|65.72|65.96|65.56|155
1724161200000|2024-08-20 13:40:00|66.04|65.64|66.22|65.82|66.28|65.88|66.04|65.64|234
1724161500000|2024-08-20 13:45:00|66.23|65.83|66.32|65.92|66.34|65.94|66.18|65.78|180
1724161800000|2024-08-20 13:50:00|66.33|65.93|66.29|65.89|66.34|65.94|66.26|65.86|126
1724162100000|2024-08-20 13:55:00|66.3|65.9|66.31|65.91|66.4|66|66.29|65.89|214
1724162400000|2024-08-20 14:00:00|66.3|65.9|66.26|65.86|66.31|65.91|66.13|65.73|159
1724162700000|2024-08-20 14:05:00|66.25|65.85|66.1|65.7|66.25|65.85|66.03|65.63|159
1724163000000|2024-08-20 14:10:00|66.09|65.69|65.92|65.52|66.16|65.76|65.81|65.41|212
1724163300000|2024-08-20 14:15:00|65.91|65.51|65.53|65.13|65.91|65.51|65.45|65.05|295
1724163600000|2024-08-20 14:20:00|65.51|65.11|65.61|65.21|65.63|65.23|65.4|65|281
1724163900000|2024-08-20 14:25:00|65.62|65.22|65.6|65.2|65.65|65.25|65.47|65.07|221
1724164200000|2024-08-20 14:30:00|65.59|65.19|65.55|65.15|65.6|65.2|65.39|64.99|184
1724164500000|2024-08-20 14:35:00|65.56|65.16|65.44|65.04|65.57|65.17|65.38|64.98|162
1724164800000|2024-08-20 14:40:00|65.45|65.05|65.46|65.06|65.56|65.16|65.32|64.92|160
1724165100000|2024-08-20 14:45:00|65.43|65.03|65.4|65|65.48|65.08|65.33|64.93|47
1724165400000|2024-08-20 14:50:00|65.34|64.94|65.32|64.92|65.4|65|65.25|64.85|206
1724165700000|2024-08-20 14:55:00|65.31|64.91|65.26|64.86|65.33|64.93|65.24|64.84|198
1724166000000|2024-08-20 15:00:00|65.25|64.85|65.08|64.68|65.26|64.86|65.01|64.61|340
1724166300000|2024-08-20 15:05:00|65.09|64.69|64.78|64.38|65.09|64.69|64.59|64.19|449
1724166600000|2024-08-20 15:10:00|64.76|64.36|64.76|64.36|64.84|64.44|64.62|64.22|314
1724166900000|2024-08-20 15:15:00|64.77|64.37|65.12|64.72|65.12|64.72|64.71|64.31|265
1724167200000|2024-08-20 15:20:00|65.11|64.71|65.1|64.7|65.15|64.75|65|64.6|277
1724167500000|2024-08-20 15:25:00|65.11|64.71|64.97|64.57|65.12|64.72|64.95|64.55|152
1724167800000|2024-08-20 15:30:00|64.96|64.56|64.82|64.42|64.99|64.59|64.8|64.4|126
1724168100000|2024-08-20 15:35:00|64.81|64.41|64.62|64.22|64.81|64.41|64.62|64.22|140
1724168400000|2024-08-20 15:40:00|64.61|64.21|63.89|63.49|64.61|64.21|63.86|63.46|171
1724168700000|2024-08-20 15:45:00|63.9|63.5|63.84|63.44|64.03|63.63|63.77|63.37|202
1724169000000|2024-08-20 15:50:00|63.85|63.45|63.85|63.45|63.93|63.53|63.68|63.28|197
1724169300000|2024-08-20 15:55:00|63.84|63.44|63.86|63.46|63.92|63.52|63.82|63.42|159
1724169600000|2024-08-20 16:00:00|63.85|63.45|63.75|63.35|63.85|63.45|63.57|63.17|294
1724169900000|2024-08-20 16:05:00|63.76|63.36|63.47|63.07|63.76|63.36|63.41|63.01|242
1724170200000|2024-08-20 16:10:00|63.48|63.08|63.85|63.45|63.88|63.48|63.37|62.97|312
1724170500000|2024-08-20 16:15:00|63.84|63.44|63.72|63.32|63.85|63.45|63.68|63.28|249
1724170800000|2024-08-20 16:20:00|63.71|63.31|63.78|63.38|63.83|63.43|63.66|63.26|197
1724171100000|2024-08-20 16:25:00|63.79|63.39|64.1|63.7|64.12|63.72|63.79|63.39|197
1724171400000|2024-08-20 16:30:00|64.09|63.69|63.89|63.49|64.11|63.71|63.88|63.48|161
1724171700000|2024-08-20 16:35:00|63.9|63.5|63.92|63.52|63.93|63.53|63.79|63.39|197
1724172000000|2024-08-20 16:40:00|63.91|63.51|63.92|63.52|63.95|63.55|63.79|63.39|178
1724172300000|2024-08-20 16:45:00|63.91|63.51|63.76|63.36|63.93|63.53|63.72|63.32|129
1724172600000|2024-08-20 16:50:00|63.77|63.37|63.78|63.38|63.83|63.43|63.69|63.29|180
1724172900000|2024-08-20 16:55:00|63.77|63.37|63.85|63.45|63.86|63.46|63.76|63.36|118
1724173200000|2024-08-20 17:00:00|63.84|63.44|63.95|63.55|63.95|63.55|63.82|63.42|129
1724173500000|2024-08-20 17:05:00|63.94|63.54|63.94|63.54|63.98|63.58|63.86|63.46|79
1724173800000|2024-08-20 17:10:00|63.95|63.55|64.03|63.63|64.03|63.63|63.87|63.47|44
1724174100000|2024-08-20 17:15:00|64.02|63.62|64.06|63.66|64.08|63.68|63.97|63.57|116
1724174400000|2024-08-20 17:20:00|64.05|63.65|64.29|63.89|64.39|63.99|64.01|63.61|98
1724174700000|2024-08-20 17:25:00|64.31|63.91|64.34|63.94|64.34|63.94|64.25|63.85|36
1724175000000|2024-08-20 17:30:00|64.33|63.93|64.18|63.78|64.33|63.93|64.18|63.78|43
1724175300000|2024-08-20 17:35:00|64.17|63.77|64.01|63.61|64.17|63.77|64|63.6|75
1724175600000|2024-08-20 17:40:00|64.02|63.62|63.99|63.59|64.05|63.65|63.97|63.57|49
1724175900000|2024-08-20 17:45:00|63.98|63.58|64.01|63.61|64.01|63.61|63.93|63.53|34
1724176200000|2024-08-20 17:50:00|64|63.6|64.17|63.77|64.17|63.77|63.98|63.58|49
1724176500000|2024-08-20 17:55:00|64.19|63.79|64.2|63.8|64.22|63.82|64.13|63.73|91
1724176800000|2024-08-20 18:00:00|64.19|63.79|64.17|63.77|64.19|63.79|64.03|63.63|87
1724177100000|2024-08-20 18:05:00|64.15|63.75|64.32|63.92|64.33|63.93|64.14|63.74|87
1724177400000|2024-08-20 18:10:00|64.31|63.91|64.35|63.95|64.45|64.05|64.29|63.89|111
1724177700000|2024-08-20 18:15:00|64.34|63.94|64.4|64|64.43|64.03|64.31|63.91|110
1724178000000|2024-08-20 18:20:00|64.41|64.01|64.47|64.07|64.49|64.09|64.41|64.01|47
1724178300000|2024-08-20 18:25:00|64.48|64.08|64.33|63.93|64.48|64.08|64.33|63.93|49
1724178600000|2024-08-20 18:30:00|64.32|63.92|64.43|64.03|64.44|64.04|64.27|63.87|67
1724178900000|2024-08-20 18:35:00|64.44|64.04|64.36|63.96|64.44|64.04|64.26|63.86|104
1724179200000|2024-08-20 18:40:00|64.37|63.97|64.48|64.08|64.48|64.08|64.37|63.97|61
1724179500000|2024-08-20 18:45:00|64.47|64.07|64.47|64.07|64.5|64.1|64.47|64.07|15
1724179800000|2024-08-20 18:50:00|64.46|64.06|64.47|64.07|64.48|64.08|64.35|63.95|67
1724180100000|2024-08-20 18:55:00|64.46|64.06|64.36|63.96|64.46|64.06|64.29|63.89|76
1724180400000|2024-08-20 19:00:00|64.35|63.95|64.51|64.11|64.51|64.11|64.29|63.89|117
1724180700000|2024-08-20 19:05:00|64.49|64.09|64.51|64.11|64.52|64.12|64.49|64.09|43
1724181000000|2024-08-20 19:10:00|64.52|64.12|64.51|64.11|64.53|64.13|64.51|64.11|18
1724181300000|2024-08-20 19:15:00|64.5|64.1|64.53|64.13|64.54|64.14|64.46|64.06|30
1724181600000|2024-08-20 19:20:00|64.54|64.14|64.63|64.23|64.63|64.23|64.52|64.12|46
1724181900000|2024-08-20 19:25:00|64.64|64.24|64.67|64.27|64.73|64.33|64.64|64.24|39
1724182200000|2024-08-20 19:30:00|64.66|64.26|64.74|64.34|64.74|64.34|64.63|64.23|40
1724182500000|2024-08-20 19:35:00|64.73|64.33|64.84|64.44|64.84|64.44|64.72|64.32|68
1724182800000|2024-08-20 19:40:00|64.85|64.45|64.8|64.4|64.86|64.46|64.8|64.4|26
1724183100000|2024-08-20 19:45:00|64.81|64.41|64.81|64.41|64.82|64.42|64.76|64.36|32
1724183400000|2024-08-20 19:50:00|64.82|64.42|64.83|64.43|64.88|64.48|64.77|64.37|62
1724183700000|2024-08-20 19:55:00|64.82|64.42|64.79|64.39|64.86|64.46|64.74|64.34|72
1724184000000|2024-08-20 20:00:00|64.78|64.38|64.85|64.45|64.85|64.45|64.72|64.32|41
1724184300000|2024-08-20 20:05:00|64.86|64.46|64.94|64.54|64.96|64.56|64.86|64.46|43
1724184600000|2024-08-20 20:10:00|64.93|64.53|64.85|64.45|64.95|64.55|64.83|64.43|46
1724184900000|2024-08-20 20:15:00|64.84|64.44|64.79|64.39|64.92|64.52|64.78|64.38|49
1724185200000|2024-08-20 20:20:00|64.78|64.38|64.74|64.34|64.82|64.42|64.74|64.34|34
1724185500000|2024-08-20 20:25:00|64.73|64.33|64.61|64.21|64.73|64.33|64.6|64.2|23
1724185800000|2024-08-20 20:30:00|64.6|64.2|64.59|64.19|64.62|64.22|64.48|64.08|75
1724186100000|2024-08-20 20:35:00|64.6|64.2|64.68|64.28|64.71|64.31|64.6|64.2|25
1724186400000|2024-08-20 20:40:00|64.67|64.27|64.7|64.3|64.7|64.3|64.65|64.25|18
1724186700000|2024-08-20 20:45:00|64.71|64.31|64.74|64.34|64.74|64.34|64.68|64.28|40
1724187000000|2024-08-20 20:50:00|64.75|64.35|64.75|64.35|64.77|64.37|64.73|64.33|70
1724187300000|2024-08-20 20:55:00|64.74|64.34|64.68|64.28|64.78|64.38|64.67|64.27|51
1724187600000|2024-08-20 21:00:00|64.67|64.27|64.65|64.25|64.68|64.28|64.6|64.2|87
1724187900000|2024-08-20 21:05:00|64.64|64.24|64.53|64.13|64.64|64.24|64.36|63.96|166
1724188200000|2024-08-20 21:10:00|64.52|64.12|64.54|64.14|64.58|64.18|64.45|64.05|68
1724188500000|2024-08-20 21:15:00|64.55|64.15|64.63|64.23|64.71|64.31|64.55|64.15|51
1724188800000|2024-08-20 21:20:00|64.62|64.22|64.66|64.26|64.68|64.28|64.55|64.15|56
1724189100000|2024-08-20 21:25:00|64.67|64.27|64.71|64.31|64.71|64.31|64.66|64.26|15
1724189400000|2024-08-20 21:30:00|64.72|64.32|64.72|64.32|64.72|64.32|64.6|64.2|36
1724189700000|2024-08-20 21:35:00|64.73|64.33|64.74|64.34|64.77|64.37|64.72|64.32|20
1724190000000|2024-08-20 21:40:00|64.73|64.33|64.73|64.33|64.74|64.34|64.65|64.25|33
1724190300000|2024-08-20 21:45:00|64.74|64.34|64.92|64.52|64.92|64.52|64.74|64.34|26
1724190600000|2024-08-20 21:50:00|64.93|64.53|64.93|64.53|64.94|64.54|64.93|64.53|27
1724190900000|2024-08-20 21:55:00|64.94|64.54|64.99|64.59|65.03|64.63|64.93|64.53|30
1724191200000|2024-08-20 22:00:00|65|64.6|65.02|64.62|65.04|64.64|64.96|64.56|71
1724191500000|2024-08-20 22:05:00|65.03|64.63|65.09|64.69|65.12|64.72|65|64.6|153
1724191800000|2024-08-20 22:10:00|65.1|64.7|65.04|64.64|65.11|64.71|64.99|64.59|99
1724192100000|2024-08-20 22:15:00|65.05|64.65|64.95|64.55|65.05|64.65|64.9|64.5|82
1724192400000|2024-08-20 22:20:00|64.94|64.54|64.9|64.5|64.95|64.55|64.87|64.47|87
1724192700000|2024-08-20 22:25:00|64.91|64.51|64.91|64.51|64.94|64.54|64.87|64.47|68
1724193000000|2024-08-20 22:30:00|64.9|64.5|64.97|64.57|64.97|64.57|64.87|64.47|25
1724193300000|2024-08-20 22:35:00|64.98|64.58|64.9|64.5|65|64.6|64.9|64.5|56
1724193600000|2024-08-20 22:40:00|64.89|64.49|64.93|64.53|64.94|64.54|64.87|64.47|79
1724193900000|2024-08-20 22:45:00|64.94|64.54|64.97|64.57|64.97|64.57|64.91|64.51|43
1724194200000|2024-08-20 22:50:00|64.98|64.58|64.9|64.5|64.98|64.58|64.89|64.49|31
1724194500000|2024-08-20 22:55:00|64.89|64.49|64.91|64.51|64.91|64.51|64.85|64.45|71
1724194800000|2024-08-20 23:00:00|64.9|64.5|64.98|64.58|64.98|64.58|64.85|64.45|73
1724195100000|2024-08-20 23:05:00|65|64.6|64.96|64.56|65.02|64.62|64.93|64.53|21
1724195400000|2024-08-20 23:10:00|64.97|64.57|64.94|64.54|64.99|64.59|64.9|64.5|65
1724195700000|2024-08-20 23:15:00|64.93|64.53|64.9|64.5|64.95|64.55|64.85|64.45|62
1724196000000|2024-08-20 23:20:00|64.91|64.51|64.84|64.44|64.93|64.53|64.8|64.4|73
1724196300000|2024-08-20 23:25:00|64.87|64.47|64.84|64.44|64.87|64.47|64.81|64.41|68
1724196600000|2024-08-20 23:30:00|64.83|64.43|64.81|64.41|64.9|64.5|64.77|64.37|86
1724196900000|2024-08-20 23:35:00|64.8|64.4|64.79|64.39|64.8|64.4|64.75|64.35|76
1724197200000|2024-08-20 23:40:00|64.78|64.38|64.75|64.35|64.82|64.42|64.74|64.34|60
1724197500000|2024-08-20 23:45:00|64.74|64.34|64.71|64.31|64.76|64.36|64.69|64.29|93
1724197800000|2024-08-20 23:50:00|64.72|64.32|64.69|64.29|64.72|64.32|64.65|64.25|43
1724198100000|2024-08-20 23:55:00|64.68|64.28|64.61|64.21|64.71|64.31|64.61|64.21|76
1724198400000|2024-08-21 00:00:00|64.62|64.22|64.65|64.25|64.75|64.35|64.62|64.22|87
1724198700000|2024-08-21 00:05:00|64.66|64.26|64.63|64.23|64.68|64.28|64.61|64.21|47
1724199000000|2024-08-21 00:10:00|64.62|64.22|64.6|64.2|64.64|64.24|64.56|64.16|40
1724199300000|2024-08-21 00:15:00|64.61|64.21|64.71|64.31|64.74|64.34|64.61|64.21|61
1724199600000|2024-08-21 00:20:00|64.7|64.3|64.7|64.3|64.8|64.4|64.67|64.27|58
1724199900000|2024-08-21 00:25:00|64.69|64.29|64.7|64.3|64.77|64.37|64.67|64.27|58
1724200200000|2024-08-21 00:30:00|64.71|64.31|64.53|64.13|64.72|64.32|64.5|64.1|40
1724200500000|2024-08-21 00:35:00|64.52|64.12|64.49|64.09|64.58|64.18|64.49|64.09|33
1724200800000|2024-08-21 00:40:00|64.48|64.08|64.51|64.11|64.57|64.17|64.44|64.04|33
1724201100000|2024-08-21 00:45:00|64.52|64.12|64.5|64.1|64.54|64.14|64.49|64.09|63
1724201400000|2024-08-21 00:50:00|64.49|64.09|64.44|64.04|64.49|64.09|64.4|64|44
1724201700000|2024-08-21 00:55:00|64.43|64.03|64.32|63.92|64.44|64.04|64.28|63.88|101
1724202000000|2024-08-21 01:00:00|64.31|63.91|64.32|63.92|64.34|63.94|64.18|63.78|148
1724202300000|2024-08-21 01:05:00|64.33|63.93|64.3|63.9|64.4|64|64.27|63.87|94
1724202600000|2024-08-21 01:10:00|64.29|63.89|64.28|63.88|64.35|63.95|64.25|63.85|59
1724202900000|2024-08-21 01:15:00|64.27|63.87|64.23|63.83|64.32|63.92|64.22|63.82|56
1724203200000|2024-08-21 01:20:00|64.22|63.82|64.19|63.79|64.23|63.83|64.03|63.63|194
1724203500000|2024-08-21 01:25:00|64.18|63.78|64.16|63.76|64.25|63.85|64.13|63.73|100
1724203800000|2024-08-21 01:30:00|64.17|63.77|64.08|63.68|64.18|63.78|64.01|63.61|123
1724204100000|2024-08-21 01:35:00|64.07|63.67|64.17|63.77|64.17|63.77|64|63.6|103
1724204400000|2024-08-21 01:40:00|64.18|63.78|64.26|63.86|64.27|63.87|64.16|63.76|89
1724204700000|2024-08-21 01:45:00|64.27|63.87|64.26|63.86|64.27|63.87|64.2|63.8|42
1724205000000|2024-08-21 01:50:00|64.27|63.87|64.24|63.84|64.28|63.88|64.21|63.81|62
1724205300000|2024-08-21 01:55:00|64.23|63.83|64.22|63.82|64.24|63.84|64.15|63.75|64
1724205600000|2024-08-21 02:00:00|64.23|63.83|64.31|63.91|64.37|63.97|64.18|63.78|122
1724205900000|2024-08-21 02:05:00|64.32|63.92|64.39|63.99|64.43|64.03|64.3|63.9|94
1724206200000|2024-08-21 02:10:00|64.38|63.98|64.38|63.98|64.44|64.04|64.33|63.93|134
1724206500000|2024-08-21 02:15:00|64.37|63.97|64.42|64.02|64.44|64.04|64.34|63.94|99
1724206800000|2024-08-21 02:20:00|64.43|64.03|64.45|64.05|64.45|64.05|64.41|64.01|69
1724207100000|2024-08-21 02:25:00|64.47|64.07|64.42|64.02|64.47|64.07|64.39|63.99|32
1724207400000|2024-08-21 02:30:00|64.41|64.01|64.51|64.11|64.52|64.12|64.41|64.01|52
1724207700000|2024-08-21 02:35:00|64.52|64.12|64.57|64.17|64.57|64.17|64.5|64.1|23
1724208000000|2024-08-21 02:40:00|64.58|64.18|64.63|64.23|64.68|64.28|64.58|64.18|45
1724208300000|2024-08-21 02:45:00|64.61|64.21|64.69|64.29|64.7|64.3|64.6|64.2|38
1724208600000|2024-08-21 02:50:00|64.7|64.3|64.7|64.3|64.75|64.35|64.69|64.29|28
1724208900000|2024-08-21 02:55:00|64.69|64.29|64.56|64.16|64.69|64.29|64.56|64.16|39
1724209200000|2024-08-21 03:00:00|64.57|64.17|64.53|64.13|64.63|64.23|64.51|64.11|89
1724209500000|2024-08-21 03:05:00|64.52|64.12|64.61|64.21|64.64|64.24|64.51|64.11|42
1724209800000|2024-08-21 03:10:00|64.62|64.22|64.8|64.4|64.81|64.41|64.61|64.21|51
1724210100000|2024-08-21 03:15:00|64.81|64.41|64.75|64.35|64.85|64.45|64.75|64.35|26
1724210400000|2024-08-21 03:20:00|64.74|64.34|64.65|64.25|64.8|64.4|64.63|64.23|145
1724210700000|2024-08-21 03:25:00|64.64|64.24|64.43|64.03|64.64|64.24|64.27|63.87|145
1724211000000|2024-08-21 03:30:00|64.44|64.04|64.31|63.91|64.44|64.04|64.31|63.91|18
1724211300000|2024-08-21 03:35:00|64.32|63.92|64.28|63.88|64.37|63.97|64.27|63.87|27
1724211600000|2024-08-21 03:40:00|64.29|63.89|64.27|63.87|64.32|63.92|64.24|63.84|21
1724211900000|2024-08-21 03:45:00|64.26|63.86|64.26|63.86|64.29|63.89|64.24|63.84|42
1724212200000|2024-08-21 03:50:00|64.28|63.88|64.28|63.88|64.33|63.93|64.27|63.87|44
1724212500000|2024-08-21 03:55:00|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|27
1724212800000|2024-08-21 04:00:00|64.32|63.92|64.37|63.97|64.4|64|64.32|63.92|43
1724213100000|2024-08-21 04:05:00|64.36|63.96|64.32|63.92|64.37|63.97|64.29|63.89|33
1724213400000|2024-08-21 04:10:00|64.33|63.93|64.34|63.94|64.36|63.96|64.29|63.89|23
1724213700000|2024-08-21 04:15:00|64.35|63.95|64.47|64.07|64.53|64.13|64.35|63.95|36
1724214000000|2024-08-21 04:20:00|64.46|64.06|64.43|64.03|64.5|64.1|64.43|64.03|18
1724214300000|2024-08-21 04:25:00|64.41|64.01|64.36|63.96|64.42|64.02|64.36|63.96|13
1724214600000|2024-08-21 04:30:00|64.37|63.97|64.47|64.07|64.48|64.08|64.36|63.96|18
1724214900000|2024-08-21 04:35:00|64.46|64.06|64.42|64.02|64.47|64.07|64.42|64.02|55
1724215200000|2024-08-21 04:40:00|64.41|64.01|64.44|64.04|64.46|64.06|64.39|63.99|30
1724215500000|2024-08-21 04:45:00|64.45|64.05|64.44|64.04|64.48|64.08|64.43|64.03|74
1724215800000|2024-08-21 04:50:00|64.45|64.05|64.4|64|64.46|64.06|64.4|64|34
1724216100000|2024-08-21 04:55:00|64.39|63.99|64.4|64|64.43|64.03|64.36|63.96|69
1724216400000|2024-08-21 05:00:00|64.41|64.01|64.36|63.96|64.41|64.01|64.35|63.95|56
1724216700000|2024-08-21 05:05:00|64.35|63.95|64.41|64.01|64.42|64.02|64.35|63.95|88
1724217000000|2024-08-21 05:10:00|64.42|64.02|64.44|64.04|64.47|64.07|64.41|64.01|49
1724217300000|2024-08-21 05:15:00|64.45|64.05|64.39|63.99|64.45|64.05|64.36|63.96|40
1724217600000|2024-08-21 05:20:00|64.4|64|64.32|63.92|64.41|64.01|64.32|63.92|33
1724217900000|2024-08-21 05:25:00|64.31|63.91|64.3|63.9|64.35|63.95|64.27|63.87|45
1724218200000|2024-08-21 05:30:00|64.29|63.89|64.33|63.93|64.36|63.96|64.29|63.89|43
1724218500000|2024-08-21 05:35:00|64.34|63.94|64.28|63.88|64.35|63.95|64.27|63.87|34
1724218800000|2024-08-21 05:40:00|64.29|63.89|64.22|63.82|64.29|63.89|64.22|63.82|11
1724219100000|2024-08-21 05:45:00|64.23|63.83|64.24|63.84|64.29|63.89|64.22|63.82|46
1724219400000|2024-08-21 05:50:00|64.25|63.85|64.31|63.91|64.31|63.91|64.24|63.84|26
1724219700000|2024-08-21 05:55:00|64.3|63.9|64.22|63.82|64.3|63.9|64.22|63.82|34
1724220000000|2024-08-21 06:00:00|64.23|63.83|64.18|63.78|64.25|63.85|64.16|63.76|53
1724220300000|2024-08-21 06:05:00|64.19|63.79|64.16|63.76|64.28|63.88|64.16|63.76|83
1724220600000|2024-08-21 06:10:00|64.15|63.75|64.19|63.79|64.26|63.86|64.15|63.75|33
1724220900000|2024-08-21 06:15:00|64.2|63.8|64.24|63.84|64.25|63.85|64.16|63.76|61
1724221200000|2024-08-21 06:20:00|64.25|63.85|64.23|63.83|64.29|63.89|64.18|63.78|61
1724221500000|2024-08-21 06:25:00|64.22|63.82|64.22|63.82|64.23|63.83|64.16|63.76|76
1724221800000|2024-08-21 06:30:00|64.21|63.81|64.17|63.77|64.22|63.82|64.14|63.74|71
1724222100000|2024-08-21 06:35:00|64.16|63.76|64.2|63.8|64.21|63.81|64.13|63.73|61
1724222400000|2024-08-21 06:40:00|64.19|63.79|64.17|63.77|64.21|63.81|64.16|63.76|68
1724222700000|2024-08-21 06:45:00|64.18|63.78|64.05|63.65|64.18|63.78|64.05|63.65|29
1724223000000|2024-08-21 06:50:00|64.06|63.66|64.08|63.68|64.13|63.73|64.05|63.65|44
1724223300000|2024-08-21 06:55:00|64.07|63.67|64.07|63.67|64.11|63.71|64.05|63.65|20
1724223600000|2024-08-21 07:00:00|64.09|63.69|64.13|63.73|64.19|63.79|64.09|63.69|30
1724223900000|2024-08-21 07:05:00|64.14|63.74|64.21|63.81|64.21|63.81|64.11|63.71|18
1724224200000|2024-08-21 07:10:00|64.2|63.8|64.09|63.69|64.2|63.8|64.08|63.68|23
1724224500000|2024-08-21 07:15:00|64.1|63.7|63.97|63.57|64.2|63.8|63.97|63.57|57
1724224800000|2024-08-21 07:20:00|63.98|63.58|63.64|63.24|64.02|63.62|63.61|63.21|153
1724225100000|2024-08-21 07:25:00|63.65|63.25|63.72|63.32|63.72|63.32|63.3|62.9|175
1724225400000|2024-08-21 07:30:00|63.71|63.31|63.95|63.55|63.96|63.56|63.71|63.31|83
1724225700000|2024-08-21 07:35:00|63.96|63.56|63.89|63.49|63.96|63.56|63.8|63.4|135
1724226000000|2024-08-21 07:40:00|63.9|63.5|63.79|63.39|63.94|63.54|63.79|63.39|54
1724226300000|2024-08-21 07:45:00|63.81|63.41|63.71|63.31|63.82|63.42|63.67|63.27|94
1724226600000|2024-08-21 07:50:00|63.7|63.3|63.78|63.38|63.78|63.38|63.63|63.23|101
1724226900000|2024-08-21 07:55:00|63.77|63.37|63.71|63.31|63.79|63.39|63.66|63.26|76
1724227200000|2024-08-21 08:00:00|63.7|63.3|63.81|63.41|63.85|63.45|63.69|63.29|142
1724227500000|2024-08-21 08:05:00|63.82|63.42|63.68|63.28|63.84|63.44|63.58|63.18|128
1724227800000|2024-08-21 08:10:00|63.67|63.27|63.54|63.14|63.72|63.32|63.49|63.09|128
1724228100000|2024-08-21 08:15:00|63.53|63.13|63.36|62.96|63.53|63.13|63.3|62.9|134
1724228400000|2024-08-21 08:20:00|63.35|62.95|63.44|63.04|63.48|63.08|63.35|62.95|100
1724228700000|2024-08-21 08:25:00|63.43|63.03|63.64|63.24|63.65|63.25|63.43|63.03|106
1724229000000|2024-08-21 08:30:00|63.65|63.25|63.54|63.14|63.65|63.25|63.45|63.05|76
1724229300000|2024-08-21 08:35:00|63.53|63.13|63.42|63.02|63.56|63.16|63.42|63.02|71
1724229600000|2024-08-21 08:40:00|63.41|63.01|63.42|63.02|63.49|63.09|63.4|63|47
1724229900000|2024-08-21 08:45:00|63.43|63.03|63.47|63.07|63.5|63.1|63.41|63.01|77
1724230200000|2024-08-21 08:50:00|63.48|63.08|63.4|63|63.49|63.09|63.39|62.99|57
1724230500000|2024-08-21 08:55:00|63.41|63.01|63.35|62.95|63.53|63.13|63.34|62.94|52
1724230800000|2024-08-21 09:00:00|63.34|62.94|63.12|62.72|63.36|62.96|63.07|62.67|125
1724231100000|2024-08-21 09:05:00|63.13|62.73|63.05|62.65|63.2|62.8|62.98|62.58|108
1724231400000|2024-08-21 09:10:00|63.04|62.64|63.13|62.73|63.13|62.73|63.02|62.62|100
1724231700000|2024-08-21 09:15:00|63.15|62.75|63.13|62.73|63.21|62.81|62.99|62.59|88
1724232000000|2024-08-21 09:20:00|63.14|62.74|62.97|62.57|63.14|62.74|62.93|62.53|112
1724232300000|2024-08-21 09:25:00|62.96|62.56|62.94|62.54|63|62.6|62.92|62.52|36
1724232600000|2024-08-21 09:30:00|62.93|62.53|62.95|62.55|62.99|62.59|62.91|62.51|47
1724232900000|2024-08-21 09:35:00|62.94|62.54|62.96|62.56|62.97|62.57|62.9|62.5|70
1724233200000|2024-08-21 09:40:00|62.95|62.55|62.95|62.55|63.08|62.68|62.94|62.54|83
1724233500000|2024-08-21 09:45:00|62.94|62.54|63.06|62.66|63.07|62.67|62.9|62.5|109
1724233800000|2024-08-21 09:50:00|63.05|62.65|63.07|62.67|63.1|62.7|63.02|62.62|124
1724234100000|2024-08-21 09:55:00|63.06|62.66|63.08|62.68|63.14|62.74|63.04|62.64|106
1724234400000|2024-08-21 10:00:00|63.07|62.67|63.19|62.79|63.21|62.81|63.07|62.67|116
1724234700000|2024-08-21 10:05:00|63.2|62.8|63.27|62.87|63.34|62.94|63.2|62.8|100
1724235000000|2024-08-21 10:10:00|63.26|62.86|63.13|62.73|63.35|62.95|63.13|62.73|117
1724235300000|2024-08-21 10:15:00|63.12|62.72|63.04|62.64|63.13|62.73|62.98|62.58|69
1724235600000|2024-08-21 10:20:00|63.03|62.63|62.95|62.55|63.06|62.66|62.95|62.55|60
1724235900000|2024-08-21 10:25:00|62.96|62.56|62.75|62.35|62.96|62.56|62.61|62.21|97
1724236200000|2024-08-21 10:30:00|62.76|62.36|62.77|62.37|62.78|62.38|62.61|62.21|106
1724236500000|2024-08-21 10:35:00|62.78|62.38|62.63|62.23|62.85|62.45|62.58|62.18|99
1724236800000|2024-08-21 10:40:00|62.64|62.24|62.67|62.27|62.71|62.31|62.64|62.24|71
1724237100000|2024-08-21 10:45:00|62.68|62.28|62.69|62.29|62.71|62.31|62.64|62.24|28
1724237400000|2024-08-21 10:50:00|62.7|62.3|62.69|62.29|62.77|62.37|62.6|62.2|51
1724237700000|2024-08-21 10:55:00|62.68|62.28|62.75|62.35|62.8|62.4|62.68|62.28|40
1724238000000|2024-08-21 11:00:00|62.74|62.34|62.74|62.34|62.77|62.37|62.67|62.27|39
1724238300000|2024-08-21 11:05:00|62.73|62.33|62.69|62.29|62.75|62.35|62.68|62.28|32
1724238600000|2024-08-21 11:10:00|62.7|62.3|62.81|62.41|62.84|62.44|62.7|62.3|41
1724238900000|2024-08-21 11:15:00|62.8|62.4|62.79|62.39|62.81|62.41|62.75|62.35|19
1724239200000|2024-08-21 11:20:00|62.8|62.4|62.78|62.38|62.83|62.43|62.78|62.38|14
1724239500000|2024-08-21 11:25:00|62.79|62.39|62.83|62.43|62.86|62.46|62.78|62.38|25
1724239800000|2024-08-21 11:30:00|62.82|62.42|62.95|62.55|62.95|62.55|62.82|62.42|53
1724240100000|2024-08-21 11:35:00|62.96|62.56|62.88|62.48|62.97|62.57|62.88|62.48|16
1724240400000|2024-08-21 11:40:00|62.91|62.51|62.94|62.54|62.98|62.58|62.91|62.51|18
1724240700000|2024-08-21 11:45:00|62.93|62.53|62.89|62.49|62.97|62.57|62.88|62.48|41
1724241000000|2024-08-21 11:50:00|62.9|62.5|62.98|62.58|62.99|62.59|62.9|62.5|21
1724241300000|2024-08-21 11:55:00|62.99|62.59|62.97|62.57|63|62.6|62.94|62.54|19
1724241600000|2024-08-21 12:00:00|62.95|62.55|62.89|62.49|62.99|62.59|62.89|62.49|28
1724241900000|2024-08-21 12:05:00|62.91|62.51|62.86|62.46|62.93|62.53|62.85|62.45|23
1724242200000|2024-08-21 12:10:00|62.87|62.47|62.82|62.42|62.88|62.48|62.82|62.42|20
1724242500000|2024-08-21 12:15:00|62.81|62.41|62.72|62.32|62.84|62.44|62.69|62.29|38
1724242800000|2024-08-21 12:20:00|62.71|62.31|62.84|62.44|62.86|62.46|62.68|62.28|44
1724243100000|2024-08-21 12:25:00|62.83|62.43|62.9|62.5|62.9|62.5|62.82|62.42|16
1724243400000|2024-08-21 12:30:00|62.91|62.51|62.9|62.5|62.97|62.57|62.87|62.47|36
1724243700000|2024-08-21 12:35:00|62.89|62.49|62.92|62.52|62.92|62.52|62.81|62.41|31
1724244000000|2024-08-21 12:40:00|62.91|62.51|62.96|62.56|62.98|62.58|62.91|62.51|38
1724244300000|2024-08-21 12:45:00|62.95|62.55|62.98|62.58|62.99|62.59|62.95|62.55|18
1724244600000|2024-08-21 12:50:00|62.99|62.59|62.97|62.57|63.02|62.62|62.97|62.57|51
1724244900000|2024-08-21 12:55:00|62.98|62.58|62.99|62.59|63.01|62.61|62.96|62.56|52
1724245200000|2024-08-21 13:00:00|62.98|62.58|62.95|62.55|62.98|62.58|62.91|62.51|44
1724245500000|2024-08-21 13:05:00|62.96|62.56|62.95|62.55|63.01|62.61|62.93|62.53|36
1724245800000|2024-08-21 13:10:00|62.94|62.54|62.91|62.51|62.96|62.56|62.91|62.51|16
1724246100000|2024-08-21 13:15:00|62.92|62.52|63.01|62.61|63.02|62.62|62.92|62.52|34
1724246400000|2024-08-21 13:20:00|63|62.6|63.08|62.68|63.13|62.73|63|62.6|32
1724246700000|2024-08-21 13:25:00|63.06|62.66|63.02|62.62|63.08|62.68|62.99|62.59|35
1724247000000|2024-08-21 13:30:00|63.03|62.63|62.75|62.35|63.09|62.69|62.69|62.29|96
1724247300000|2024-08-21 13:35:00|62.76|62.36|62.84|62.44|62.87|62.47|62.74|62.34|133
1724247600000|2024-08-21 13:40:00|62.83|62.43|62.63|62.23|62.87|62.47|62.38|61.98|213
1724247900000|2024-08-21 13:45:00|62.62|62.22|62.71|62.31|62.71|62.31|62.53|62.13|133
1724248200000|2024-08-21 13:50:00|62.72|62.32|62.91|62.51|62.91|62.51|62.67|62.27|88
1724248500000|2024-08-21 13:55:00|62.92|62.52|63.45|63.05|63.52|63.12|62.92|62.52|240
1724248800000|2024-08-21 14:00:00|63.46|63.06|63.58|63.18|63.61|63.21|63.34|62.94|301
1724249100000|2024-08-21 14:05:00|63.57|63.17|63.65|63.25|63.68|63.28|63.54|63.14|206
1724249400000|2024-08-21 14:10:00|63.66|63.26|63.2|62.8|63.72|63.32|63.11|62.71|226
1724249700000|2024-08-21 14:15:00|63.19|62.79|63.11|62.71|63.39|62.99|62.93|62.53|311
1724250000000|2024-08-21 14:20:00|63.12|62.72|63.32|62.92|63.39|62.99|63.1|62.7|218
1724250300000|2024-08-21 14:25:00|63.31|62.91|63.34|62.94|63.43|63.03|63.25|62.85|172
1724250600000|2024-08-21 14:30:00|63.35|62.95|63.42|63.02|63.49|63.09|63.31|62.91|140
1724250900000|2024-08-21 14:35:00|63.41|63.01|63.6|63.2|63.61|63.21|63.31|62.91|129
1724251200000|2024-08-21 14:40:00|63.62|63.22|63.63|63.23|63.74|63.34|63.56|63.16|59
1724251500000|2024-08-21 14:45:00|63.62|63.22|63.52|63.12|63.69|63.29|63.46|63.06|86
1724251800000|2024-08-21 14:50:00|63.51|63.11|63.27|62.87|63.52|63.12|63.25|62.85|182
1724252100000|2024-08-21 14:55:00|63.26|62.86|63.34|62.94|63.39|62.99|63.26|62.86|66
1724252400000|2024-08-21 15:00:00|63.3|62.9|63.29|62.89|63.36|62.96|63.25|62.85|53
1724252700000|2024-08-21 15:05:00|63.3|62.9|63.3|62.9|63.32|62.92|63.24|62.84|54
1724253000000|2024-08-21 15:10:00|63.29|62.89|63.38|62.98|63.42|63.02|63.29|62.89|109
1724253300000|2024-08-21 15:15:00|63.37|62.97|63.34|62.94|63.4|63|63.33|62.93|98
1724253600000|2024-08-21 15:20:00|63.33|62.93|63.28|62.88|63.35|62.95|63.27|62.87|95
1724253900000|2024-08-21 15:25:00|63.29|62.89|63.09|62.69|63.3|62.9|63.07|62.67|64
1724254200000|2024-08-21 15:30:00|63.08|62.68|63.12|62.72|63.17|62.77|63.01|62.61|87
1724254500000|2024-08-21 15:35:00|63.11|62.71|63.07|62.67|63.16|62.76|63.02|62.62|73
1724254800000|2024-08-21 15:40:00|63.06|62.66|63.01|62.61|63.06|62.66|62.98|62.58|86
1724255100000|2024-08-21 15:45:00|63|62.6|62.89|62.49|63.06|62.66|62.89|62.49|93
1724255400000|2024-08-21 15:50:00|62.88|62.48|62.79|62.39|62.91|62.51|62.78|62.38|78
1724255700000|2024-08-21 15:55:00|62.78|62.38|62.78|62.38|62.82|62.42|62.75|62.35|53
1724256000000|2024-08-21 16:00:00|62.77|62.37|62.62|62.22|62.78|62.38|62.62|62.22|74
1724256300000|2024-08-21 16:05:00|62.63|62.23|62.66|62.26|62.76|62.36|62.63|62.23|77
1724256600000|2024-08-21 16:10:00|62.65|62.25|62.64|62.24|62.69|62.29|62.62|62.22|55
1724256900000|2024-08-21 16:15:00|62.63|62.23|62.41|62.01|62.64|62.24|62.38|61.98|157
1724257200000|2024-08-21 16:20:00|62.4|62|62.36|61.96|62.41|62.01|62.27|61.87|77
1724257500000|2024-08-21 16:25:00|62.37|61.97|62.35|61.95|62.41|62.01|62.27|61.87|59
1724257800000|2024-08-21 16:30:00|62.34|61.94|62.44|62.04|62.44|62.04|62.33|61.93|60
1724258100000|2024-08-21 16:35:00|62.45|62.05|62.53|62.13|62.53|62.13|62.39|61.99|59
1724258400000|2024-08-21 16:40:00|62.54|62.14|62.77|62.37|62.77|62.37|62.54|62.14|50
1724258700000|2024-08-21 16:45:00|62.78|62.38|62.82|62.42|62.92|62.52|62.78|62.38|109
1724259000000|2024-08-21 16:50:00|62.83|62.43|62.86|62.46|62.92|62.52|62.76|62.36|85
1724259300000|2024-08-21 16:55:00|62.87|62.47|62.77|62.37|62.94|62.54|62.76|62.36|75
1724259600000|2024-08-21 17:00:00|62.78|62.38|62.53|62.13|62.8|62.4|62.53|62.13|59
1724259900000|2024-08-21 17:05:00|62.54|62.14|62.55|62.15|62.61|62.21|62.49|62.09|61
1724260200000|2024-08-21 17:10:00|62.54|62.14|62.71|62.31|62.74|62.34|62.54|62.14|51
1724260500000|2024-08-21 17:15:00|62.69|62.29|62.66|62.26|62.69|62.29|62.61|62.21|46
1724260800000|2024-08-21 17:20:00|62.67|62.27|62.83|62.43|62.93|62.53|62.66|62.26|132
1724261100000|2024-08-21 17:25:00|62.82|62.42|62.81|62.41|62.84|62.44|62.74|62.34|88
1724261400000|2024-08-21 17:30:00|62.82|62.42|62.77|62.37|62.9|62.5|62.76|62.36|133
1724261700000|2024-08-21 17:35:00|62.79|62.39|62.79|62.39|62.84|62.44|62.71|62.31|165
1724262000000|2024-08-21 17:40:00|62.78|62.38|62.82|62.42|62.89|62.49|62.78|62.38|101
1724262300000|2024-08-21 17:45:00|62.83|62.43|62.91|62.51|62.94|62.54|62.8|62.4|83
1724262600000|2024-08-21 17:50:00|62.92|62.52|62.88|62.48|62.99|62.59|62.84|62.44|124
1724262900000|2024-08-21 17:55:00|62.89|62.49|62.83|62.43|62.93|62.53|62.81|62.41|44
1724263200000|2024-08-21 18:00:00|62.84|62.44|62.84|62.44|62.92|62.52|62.71|62.31|169
1724263500000|2024-08-21 18:05:00|62.85|62.45|62.9|62.5|62.92|62.52|62.72|62.32|107
1724263800000|2024-08-21 18:10:00|62.89|62.49|62.93|62.53|62.93|62.53|62.83|62.43|76
1724264100000|2024-08-21 18:15:00|62.94|62.54|62.95|62.55|62.95|62.55|62.81|62.41|102
1724264400000|2024-08-21 18:20:00|62.94|62.54|63.1|62.7|63.1|62.7|62.93|62.53|102
1724264700000|2024-08-21 18:25:00|63.09|62.69|63.22|62.82|63.25|62.85|63.09|62.69|40
1724265000000|2024-08-21 18:30:00|63.23|62.83|63.3|62.9|63.46|63.06|63.22|62.82|165
1724265300000|2024-08-21 18:35:00|63.29|62.89|63.33|62.93|63.41|63.01|63.28|62.88|174
1724265600000|2024-08-21 18:40:00|63.32|62.92|63.4|63|63.41|63.01|63.3|62.9|92
1724265900000|2024-08-21 18:45:00|63.41|63.01|63.51|63.11|63.52|63.12|63.35|62.95|118
1724266200000|2024-08-21 18:50:00|63.52|63.12|63.5|63.1|63.59|63.19|63.49|63.09|135
1724266500000|2024-08-21 18:55:00|63.49|63.09|63.6|63.2|63.6|63.2|63.46|63.06|129
1724266800000|2024-08-21 19:00:00|63.59|63.19|63.58|63.18|63.63|63.23|63.56|63.16|79
1724267100000|2024-08-21 19:05:00|63.59|63.19|63.9|63.5|64|63.6|63.59|63.19|128
1724267400000|2024-08-21 19:10:00|63.89|63.49|63.91|63.51|63.91|63.51|63.8|63.4|148
1724267700000|2024-08-21 19:15:00|63.9|63.5|63.59|63.19|63.92|63.52|63.59|63.19|182
1724268000000|2024-08-21 19:20:00|63.6|63.2|63.76|63.36|63.79|63.39|63.6|63.2|120
1724268300000|2024-08-21 19:25:00|63.78|63.38|63.87|63.47|63.87|63.47|63.71|63.31|130
1724268600000|2024-08-21 19:30:00|63.88|63.48|63.89|63.49|63.9|63.5|63.77|63.37|123
1724268900000|2024-08-21 19:35:00|63.9|63.5|64.04|63.64|64.07|63.67|63.9|63.5|143
1724269200000|2024-08-21 19:40:00|64.03|63.63|63.98|63.58|64.05|63.65|63.92|63.52|111
1724269500000|2024-08-21 19:45:00|63.99|63.59|64.09|63.69|64.09|63.69|63.99|63.59|65
1724269800000|2024-08-21 19:50:00|64.08|63.68|64.36|63.96|64.4|64|63.96|63.56|265
1724270100000|2024-08-21 19:55:00|64.37|63.97|64.61|64.21|64.63|64.23|64.36|63.96|351
1724270400000|2024-08-21 20:00:00|64.6|64.2|64.77|64.37|64.78|64.38|64.59|64.19|299
1724270700000|2024-08-21 20:05:00|64.78|64.38|64.59|64.19|64.83|64.43|64.5|64.1|223
1724271000000|2024-08-21 20:10:00|64.6|64.2|64.63|64.23|64.68|64.28|64.54|64.14|202
1724271300000|2024-08-21 20:15:00|64.64|64.24|64.49|64.09|64.71|64.31|64.45|64.05|175
1724271600000|2024-08-21 20:20:00|64.5|64.1|64.34|63.94|64.5|64.1|64.31|63.91|134
1724271900000|2024-08-21 20:25:00|64.35|63.95|64.29|63.89|64.41|64.01|64.29|63.89|187
1724272200000|2024-08-21 20:30:00|64.28|63.88|64.4|64|64.41|64.01|64.26|63.86|165
1724272500000|2024-08-21 20:35:00|64.41|64.01|64.41|64.01|64.49|64.09|64.39|63.99|154
1724272800000|2024-08-21 20:40:00|64.42|64.02|64.2|63.8|64.42|64.02|64.16|63.76|117
1724273100000|2024-08-21 20:45:00|64.19|63.79|64.18|63.78|64.24|63.84|64.1|63.7|137
1724273400000|2024-08-21 20:50:00|64.17|63.77|64.1|63.7|64.21|63.81|64.09|63.69|60
1724273700000|2024-08-21 20:55:00|64.09|63.69|64.21|63.81|64.21|63.81|64.09|63.69|88
1724274000000|2024-08-21 21:00:00|64.22|63.82|64.26|63.86|64.41|64.01|64.22|63.82|86
1724274300000|2024-08-21 21:05:00|64.27|63.87|64.27|63.87|64.37|63.97|64.25|63.85|102
1724274600000|2024-08-21 21:10:00|64.26|63.86|64.2|63.8|64.26|63.86|64.15|63.75|59
1724274900000|2024-08-21 21:15:00|64.21|63.81|64.36|63.96|64.43|64.03|64.19|63.79|83
1724275200000|2024-08-21 21:20:00|64.35|63.95|64.49|64.09|64.63|64.23|64.34|63.94|103
1724275500000|2024-08-21 21:25:00|64.48|64.08|64.61|64.21|64.61|64.21|64.42|64.02|67
1724275800000|2024-08-21 21:30:00|64.6|64.2|64.59|64.19|64.62|64.22|64.55|64.15|52
1724276100000|2024-08-21 21:35:00|64.6|64.2|64.59|64.19|64.64|64.24|64.59|64.19|20
1724276400000|2024-08-21 21:40:00|64.58|64.18|64.61|64.21|64.62|64.22|64.58|64.18|20
1724276700000|2024-08-21 21:45:00|64.6|64.2|64.63|64.23|64.64|64.24|64.6|64.2|40
1724277000000|2024-08-21 21:50:00|64.64|64.24|64.64|64.24|64.65|64.25|64.63|64.23|5
1724277300000|2024-08-21 21:55:00|64.63|64.23|64.57|64.17|64.64|64.24|64.52|64.12|44
1724277600000|2024-08-21 22:00:00|64.56|64.16|64.61|64.21|64.63|64.23|64.56|64.16|36
1724277900000|2024-08-21 22:05:00|64.62|64.22|64.7|64.3|64.7|64.3|64.56|64.16|43
1724278200000|2024-08-21 22:10:00|64.69|64.29|64.69|64.29|64.7|64.3|64.66|64.26|35
1724278500000|2024-08-21 22:15:00|64.68|64.28|64.65|64.25|64.7|64.3|64.59|64.19|73
1724278800000|2024-08-21 22:20:00|64.63|64.23|64.72|64.32|64.74|64.34|64.63|64.23|90
1724279100000|2024-08-21 22:25:00|64.74|64.34|64.72|64.32|64.77|64.37|64.71|64.31|25
1724279400000|2024-08-21 22:30:00|64.73|64.33|64.84|64.44|64.85|64.45|64.71|64.31|108
1724279700000|2024-08-21 22:35:00|64.83|64.43|64.97|64.57|64.99|64.59|64.82|64.42|133
1724280000000|2024-08-21 22:40:00|64.98|64.58|64.8|64.4|64.98|64.58|64.75|64.35|89
1724280300000|2024-08-21 22:45:00|64.81|64.41|64.76|64.36|64.87|64.47|64.76|64.36|89
1724280600000|2024-08-21 22:50:00|64.75|64.35|64.72|64.32|64.76|64.36|64.72|64.32|44
1724280900000|2024-08-21 22:55:00|64.74|64.34|64.75|64.35|64.79|64.39|64.71|64.31|62
1724281200000|2024-08-21 23:00:00|64.76|64.36|64.76|64.36|64.79|64.39|64.71|64.31|65
1724281500000|2024-08-21 23:05:00|64.75|64.35|64.84|64.44|64.84|64.44|64.72|64.32|69
1724281800000|2024-08-21 23:10:00|64.85|64.45|64.77|64.37|64.85|64.45|64.75|64.35|63
1724282100000|2024-08-21 23:15:00|64.78|64.38|64.76|64.36|64.78|64.38|64.75|64.35|21
1724282400000|2024-08-21 23:20:00|64.75|64.35|64.7|64.3|64.75|64.35|64.66|64.26|60
1724282700000|2024-08-21 23:25:00|64.72|64.32|64.68|64.28|64.82|64.42|64.67|64.27|105
1724283000000|2024-08-21 23:30:00|64.69|64.29|64.55|64.15|64.69|64.29|64.5|64.1|79
1724283300000|2024-08-21 23:35:00|64.56|64.16|64.59|64.19|64.6|64.2|64.51|64.11|144
1724283600000|2024-08-21 23:40:00|64.58|64.18|64.64|64.24|64.64|64.24|64.57|64.17|33
1724283900000|2024-08-21 23:45:00|64.63|64.23|64.49|64.09|64.63|64.23|64.46|64.06|66
1724284200000|2024-08-21 23:50:00|64.5|64.1|64.43|64.03|64.52|64.12|64.39|63.99|97
1724284500000|2024-08-21 23:55:00|64.44|64.04|64.52|64.12|64.52|64.12|64.44|64.04|67
1724284800000|2024-08-22 00:00:00|64.51|64.11|64.48|64.08|64.51|64.11|64.46|64.06|97
1724285100000|2024-08-22 00:05:00|64.5|64.1|64.44|64.04|64.51|64.11|64.39|63.99|55
1724285400000|2024-08-22 00:10:00|64.43|64.03|64.35|63.95|64.46|64.06|64.25|63.85|70
1724285700000|2024-08-22 00:15:00|64.36|63.96|64.54|64.14|64.57|64.17|64.36|63.96|112
1724286000000|2024-08-22 00:20:00|64.53|64.13|64.43|64.03|64.58|64.18|64.39|63.99|113
1724286300000|2024-08-22 00:25:00|64.44|64.04|64.38|63.98|64.48|64.08|64.35|63.95|131
1724286600000|2024-08-22 00:30:00|64.37|63.97|64.36|63.96|64.44|64.04|64.3|63.9|152
1724286900000|2024-08-22 00:35:00|64.37|63.97|64.37|63.97|64.43|64.03|64.31|63.91|105
1724287200000|2024-08-22 00:40:00|64.36|63.96|64.29|63.89|64.37|63.97|64.28|63.88|89
1724287500000|2024-08-22 00:45:00|64.28|63.88|64.2|63.8|64.29|63.89|64.16|63.76|59
1724287800000|2024-08-22 00:50:00|64.19|63.79|64.11|63.71|64.19|63.79|64.11|63.71|56
1724288100000|2024-08-22 00:55:00|64.1|63.7|63.98|63.58|64.12|63.72|63.98|63.58|101
1724288400000|2024-08-22 01:00:00|63.99|63.59|63.95|63.55|64|63.6|63.82|63.42|99
1724288700000|2024-08-22 01:05:00|63.94|63.54|63.98|63.58|63.98|63.58|63.88|63.48|101
1724289000000|2024-08-22 01:10:00|63.97|63.57|64.02|63.62|64.02|63.62|63.9|63.5|80
1724289300000|2024-08-22 01:15:00|64.01|63.61|64.12|63.72|64.16|63.76|64|63.6|91
1724289600000|2024-08-22 01:20:00|64.11|63.71|63.94|63.54|64.11|63.71|63.94|63.54|79
1724289900000|2024-08-22 01:25:00|63.93|63.53|63.88|63.48|64.01|63.61|63.88|63.48|86
1724290200000|2024-08-22 01:30:00|63.87|63.47|63.86|63.46|63.93|63.53|63.8|63.4|117
1724290500000|2024-08-22 01:35:00|63.87|63.47|63.9|63.5|63.94|63.54|63.81|63.41|119
1724290800000|2024-08-22 01:40:00|63.91|63.51|63.86|63.46|63.96|63.56|63.8|63.4|164
1724291100000|2024-08-22 01:45:00|63.87|63.47|63.82|63.42|63.9|63.5|63.81|63.41|98
1724291400000|2024-08-22 01:50:00|63.83|63.43|63.89|63.49|63.9|63.5|63.83|63.43|102
1724291700000|2024-08-22 01:55:00|63.9|63.5|63.87|63.47|63.96|63.56|63.85|63.45|84
1724292000000|2024-08-22 02:00:00|63.86|63.46|63.82|63.42|63.89|63.49|63.76|63.36|60
1724292300000|2024-08-22 02:05:00|63.83|63.43|63.81|63.41|63.89|63.49|63.79|63.39|78
1724292600000|2024-08-22 02:10:00|63.82|63.42|63.85|63.45|63.92|63.52|63.82|63.42|129
1724292900000|2024-08-22 02:15:00|63.86|63.46|63.77|63.37|63.93|63.53|63.76|63.36|129
1724293200000|2024-08-22 02:20:00|63.78|63.38|63.73|63.33|63.84|63.44|63.73|63.33|86
1724293500000|2024-08-22 02:25:00|63.72|63.32|63.57|63.17|63.73|63.33|63.56|63.16|120
1724293800000|2024-08-22 02:30:00|63.56|63.16|63.69|63.29|63.7|63.3|63.55|63.15|157
1724294100000|2024-08-22 02:35:00|63.7|63.3|63.7|63.3|63.75|63.35|63.62|63.22|159
1724294400000|2024-08-22 02:40:00|63.69|63.29|63.57|63.17|63.7|63.3|63.49|63.09|170
1724294700000|2024-08-22 02:45:00|63.58|63.18|63.44|63.04|63.66|63.26|63.35|62.95|250
1724295000000|2024-08-22 02:50:00|63.45|63.05|62.84|62.44|63.49|63.09|62.7|62.3|451
1724295300000|2024-08-22 02:55:00|62.82|62.42|63.12|62.72|63.12|62.72|62.79|62.39|301
1724295600000|2024-08-22 03:00:00|63.09|62.69|63.17|62.77|63.17|62.77|63.01|62.61|197
1724295900000|2024-08-22 03:05:00|63.16|62.76|63.31|62.91|63.32|62.92|63.16|62.76|181
1724296200000|2024-08-22 03:10:00|63.32|62.92|63.26|62.86|63.32|62.92|63.21|62.81|149
1724296500000|2024-08-22 03:15:00|63.25|62.85|63.24|62.84|63.32|62.92|63.19|62.79|191
1724296800000|2024-08-22 03:20:00|63.23|62.83|63.24|62.84|63.31|62.91|63.21|62.81|53
1724297100000|2024-08-22 03:25:00|63.23|62.83|63.28|62.88|63.34|62.94|63.23|62.83|66
1724297400000|2024-08-22 03:30:00|63.29|62.89|63.31|62.91|63.37|62.97|63.24|62.84|120
1724297700000|2024-08-22 03:35:00|63.3|62.9|63.41|63.01|63.41|63.01|63.27|62.87|105
1724298000000|2024-08-22 03:40:00|63.4|63|63.37|62.97|63.43|63.03|63.34|62.94|66
1724298300000|2024-08-22 03:45:00|63.38|62.98|63.4|63|63.41|63.01|63.29|62.89|46
1724298600000|2024-08-22 03:50:00|63.41|63.01|63.49|63.09|63.5|63.1|63.41|63.01|76
1724298900000|2024-08-22 03:55:00|63.5|63.1|63.45|63.05|63.54|63.14|63.41|63.01|67
1724299200000|2024-08-22 04:00:00|63.46|63.06|63.44|63.04|63.47|63.07|63.39|62.99|31
1724299500000|2024-08-22 04:05:00|63.45|63.05|63.52|63.12|63.53|63.13|63.44|63.04|44
1724299800000|2024-08-22 04:10:00|63.53|63.13|63.49|63.09|63.55|63.15|63.48|63.08|40
1724300100000|2024-08-22 04:15:00|63.5|63.1|63.52|63.12|63.53|63.13|63.46|63.06|24
1724300400000|2024-08-22 04:20:00|63.53|63.13|63.47|63.07|63.57|63.17|63.47|63.07|53
1724300700000|2024-08-22 04:25:00|63.49|63.09|63.53|63.13|63.53|63.13|63.48|63.08|53
1724301000000|2024-08-22 04:30:00|63.52|63.12|63.51|63.11|63.56|63.16|63.47|63.07|65
1724301300000|2024-08-22 04:35:00|63.5|63.1|63.51|63.11|63.52|63.12|63.44|63.04|47
1724301600000|2024-08-22 04:40:00|63.52|63.12|63.53|63.13|63.55|63.15|63.46|63.06|81
1724301900000|2024-08-22 04:45:00|63.52|63.12|63.55|63.15|63.55|63.15|63.48|63.08|78
1724302200000|2024-08-22 04:50:00|63.56|63.16|63.52|63.12|63.57|63.17|63.5|63.1|65
1724302500000|2024-08-22 04:55:00|63.51|63.11|63.59|63.19|63.6|63.2|63.48|63.08|131
1724302800000|2024-08-22 05:00:00|63.58|63.18|63.46|63.06|63.59|63.19|63.46|63.06|62
1724303100000|2024-08-22 05:05:00|63.47|63.07|63.56|63.16|63.56|63.16|63.4|63|108
1724303400000|2024-08-22 05:10:00|63.55|63.15|63.62|63.22|63.65|63.25|63.55|63.15|110
1724303700000|2024-08-22 05:15:00|63.63|63.23|63.62|63.22|63.66|63.26|63.58|63.18|124
1724304000000|2024-08-22 05:20:00|63.61|63.21|63.6|63.2|63.63|63.23|63.55|63.15|71
1724304300000|2024-08-22 05:25:00|63.61|63.21|63.63|63.23|63.64|63.24|63.55|63.15|117
1724304600000|2024-08-22 05:30:00|63.64|63.24|63.66|63.26|63.68|63.28|63.61|63.21|67
1724304900000|2024-08-22 05:35:00|63.67|63.27|63.74|63.34|63.74|63.34|63.67|63.27|47
1724305200000|2024-08-22 05:40:00|63.75|63.35|63.73|63.33|63.81|63.41|63.71|63.31|46
1724305500000|2024-08-22 05:45:00|63.74|63.34|63.66|63.26|63.78|63.38|63.66|63.26|66
1724305800000|2024-08-22 05:50:00|63.67|63.27|63.68|63.28|63.73|63.33|63.63|63.23|80
1724306100000|2024-08-22 05:55:00|63.69|63.29|63.72|63.32|63.72|63.32|63.68|63.28|23
1724306400000|2024-08-22 06:00:00|63.73|63.33|63.8|63.4|63.8|63.4|63.69|63.29|43
1724306700000|2024-08-22 06:05:00|63.81|63.41|63.84|63.44|63.85|63.45|63.79|63.39|43
1724307000000|2024-08-22 06:10:00|63.85|63.45|63.8|63.4|63.86|63.46|63.79|63.39|38
1724307300000|2024-08-22 06:15:00|63.79|63.39|63.74|63.34|63.82|63.42|63.73|63.33|44
1724307600000|2024-08-22 06:20:00|63.73|63.33|63.6|63.2|63.74|63.34|63.6|63.2|50
1724307900000|2024-08-22 06:25:00|63.63|63.23|63.66|63.26|63.68|63.28|63.63|63.23|60
1724308200000|2024-08-22 06:30:00|63.67|63.27|63.63|63.23|63.67|63.27|63.61|63.21|61
1724308500000|2024-08-22 06:35:00|63.62|63.22|63.59|63.19|63.64|63.24|63.56|63.16|53
1724308800000|2024-08-22 06:40:00|63.58|63.18|63.64|63.24|63.67|63.27|63.58|63.18|41
1724309100000|2024-08-22 06:45:00|63.63|63.23|63.7|63.3|63.7|63.3|63.62|63.22|36
1724309400000|2024-08-22 06:50:00|63.71|63.31|63.67|63.27|63.71|63.31|63.66|63.26|23
1724309700000|2024-08-22 06:55:00|63.66|63.26|63.63|63.23|63.68|63.28|63.61|63.21|65
1724310000000|2024-08-22 07:00:00|63.62|63.22|63.63|63.23|63.67|63.27|63.59|63.19|60
1724310300000|2024-08-22 07:05:00|63.64|63.24|63.64|63.24|63.64|63.24|63.61|63.21|72
1724310600000|2024-08-22 07:10:00|63.62|63.22|63.63|63.23|63.66|63.26|63.59|63.19|51
1724310900000|2024-08-22 07:15:00|63.64|63.24|63.71|63.31|63.71|63.31|63.64|63.24|96
1724311200000|2024-08-22 07:20:00|63.69|63.29|63.59|63.19|63.71|63.31|63.59|63.19|65
1724311500000|2024-08-22 07:25:00|63.6|63.2|63.62|63.22|63.62|63.22|63.59|63.19|61
1724311800000|2024-08-22 07:30:00|63.6|63.2|63.51|63.11|63.62|63.22|63.5|63.1|73
1724312100000|2024-08-22 07:35:00|63.52|63.12|63.61|63.21|63.62|63.22|63.5|63.1|60
1724312400000|2024-08-22 07:40:00|63.6|63.2|63.66|63.26|63.66|63.26|63.57|63.17|38
1724312700000|2024-08-22 07:45:00|63.65|63.25|63.58|63.18|63.65|63.25|63.56|63.16|39
1724313000000|2024-08-22 07:50:00|63.59|63.19|63.6|63.2|63.63|63.23|63.55|63.15|59
1724313300000|2024-08-22 07:55:00|63.59|63.19|63.63|63.23|63.7|63.3|63.59|63.19|63
1724313600000|2024-08-22 08:00:00|63.62|63.22|63.55|63.15|63.67|63.27|63.55|63.15|44
1724313900000|2024-08-22 08:05:00|63.56|63.16|63.61|63.21|63.73|63.33|63.56|63.16|59
1724314200000|2024-08-22 08:10:00|63.62|63.22|63.59|63.19|63.62|63.22|63.56|63.16|43
1724314500000|2024-08-22 08:15:00|63.58|63.18|63.6|63.2|63.62|63.22|63.53|63.13|52
1724314800000|2024-08-22 08:20:00|63.62|63.22|63.74|63.34|63.74|63.34|63.6|63.2|54
1724315100000|2024-08-22 08:25:00|63.73|63.33|63.76|63.36|63.77|63.37|63.67|63.27|59
1724315400000|2024-08-22 08:30:00|63.77|63.37|63.86|63.46|63.89|63.49|63.76|63.36|123
1724315700000|2024-08-22 08:35:00|63.87|63.47|63.92|63.52|63.93|63.53|63.85|63.45|26
1724316000000|2024-08-22 08:40:00|63.93|63.53|63.87|63.47|63.94|63.54|63.85|63.45|47
1724316300000|2024-08-22 08:45:00|63.86|63.46|63.89|63.49|63.89|63.49|63.77|63.37|53
1724316600000|2024-08-22 08:50:00|63.88|63.48|63.76|63.36|63.9|63.5|63.76|63.36|29
1724316900000|2024-08-22 08:55:00|63.75|63.35|63.74|63.34|63.78|63.38|63.73|63.33|50
1724317200000|2024-08-22 09:00:00|63.75|63.35|63.74|63.34|63.77|63.37|63.69|63.29|62
1724317500000|2024-08-22 09:05:00|63.73|63.33|63.64|63.24|63.74|63.34|63.64|63.24|30
1724317800000|2024-08-22 09:10:00|63.65|63.25|63.51|63.11|63.65|63.25|63.43|63.03|50
1724318100000|2024-08-22 09:15:00|63.52|63.12|63.55|63.15|63.56|63.16|63.48|63.08|66
1724318400000|2024-08-22 09:20:00|63.54|63.14|63.48|63.08|63.54|63.14|63.44|63.04|27
1724318700000|2024-08-22 09:25:00|63.47|63.07|63.49|63.09|63.5|63.1|63.35|62.95|43
1724319000000|2024-08-22 09:30:00|63.48|63.08|63.55|63.15|63.56|63.16|63.48|63.08|25
1724319300000|2024-08-22 09:35:00|63.56|63.16|63.64|63.24|63.65|63.25|63.56|63.16|46
1724319600000|2024-08-22 09:40:00|63.65|63.25|63.56|63.16|63.65|63.25|63.52|63.12|50
1724319900000|2024-08-22 09:45:00|63.57|63.17|63.53|63.13|63.62|63.22|63.48|63.08|38
1724320200000|2024-08-22 09:50:00|63.52|63.12|63.55|63.15|63.59|63.19|63.46|63.06|29
1724320500000|2024-08-22 09:55:00|63.56|63.16|63.53|63.13|63.62|63.22|63.53|63.13|22
1724320800000|2024-08-22 10:00:00|63.52|63.12|63.55|63.15|63.58|63.18|63.49|63.09|41
1724321100000|2024-08-22 10:05:00|63.57|63.17|63.66|63.26|63.66|63.26|63.56|63.16|22
1724321400000|2024-08-22 10:10:00|63.67|63.27|63.67|63.27|63.67|63.27|63.64|63.24|15
1724321700000|2024-08-22 10:15:00|63.66|63.26|63.59|63.19|63.66|63.26|63.54|63.14|40
1724322000000|2024-08-22 10:20:00|63.6|63.2|63.66|63.26|63.66|63.26|63.54|63.14|40
1724322300000|2024-08-22 10:25:00|63.67|63.27|63.7|63.3|63.7|63.3|63.65|63.25|26
1724322600000|2024-08-22 10:30:00|63.71|63.31|63.78|63.38|63.8|63.4|63.7|63.3|47
1724322900000|2024-08-22 10:35:00|63.77|63.37|63.73|63.33|63.79|63.39|63.73|63.33|41
1724323200000|2024-08-22 10:40:00|63.74|63.34|63.75|63.35|63.81|63.41|63.72|63.32|31
1724323500000|2024-08-22 10:45:00|63.76|63.36|63.81|63.41|63.81|63.41|63.73|63.33|40
1724323800000|2024-08-22 10:50:00|63.8|63.4|63.77|63.37|63.81|63.41|63.72|63.32|41
1724324100000|2024-08-22 10:55:00|63.78|63.38|63.9|63.5|63.93|63.53|63.77|63.37|91
1724324400000|2024-08-22 11:00:00|63.89|63.49|63.75|63.35|63.89|63.49|63.73|63.33|37
1724324700000|2024-08-22 11:05:00|63.74|63.34|63.64|63.24|63.74|63.34|63.64|63.24|48
1724325000000|2024-08-22 11:10:00|63.63|63.23|63.6|63.2|63.63|63.23|63.59|63.19|30
1724325300000|2024-08-22 11:15:00|63.61|63.21|63.62|63.22|63.68|63.28|63.61|63.21|75
1724325600000|2024-08-22 11:20:00|63.63|63.23|63.64|63.24|63.7|63.3|63.53|63.13|67
1724325900000|2024-08-22 11:25:00|63.65|63.25|63.73|63.33|63.73|63.33|63.65|63.25|75
1724326200000|2024-08-22 11:30:00|63.74|63.34|63.75|63.35|63.75|63.35|63.67|63.27|42
1724326500000|2024-08-22 11:35:00|63.76|63.36|63.76|63.36|63.8|63.4|63.73|63.33|50
1724326800000|2024-08-22 11:40:00|63.75|63.35|63.75|63.35|63.75|63.35|63.68|63.28|24
1724327100000|2024-08-22 11:45:00|63.73|63.33|63.75|63.35|63.78|63.38|63.73|63.33|17
1724327400000|2024-08-22 11:50:00|63.74|63.34|63.83|63.43|63.87|63.47|63.73|63.33|39
1724327700000|2024-08-22 11:55:00|63.84|63.44|63.81|63.41|63.85|63.45|63.75|63.35|70
1724328000000|2024-08-22 12:00:00|63.8|63.4|63.79|63.39|63.88|63.48|63.79|63.39|84
1724328300000|2024-08-22 12:05:00|63.78|63.38|63.72|63.32|63.81|63.41|63.72|63.32|32
1724328600000|2024-08-22 12:10:00|63.73|63.33|63.65|63.25|63.76|63.36|63.63|63.23|54
1724328900000|2024-08-22 12:15:00|63.64|63.24|63.63|63.23|63.66|63.26|63.6|63.2|42
1724329200000|2024-08-22 12:20:00|63.64|63.24|63.68|63.28|63.74|63.34|63.61|63.21|67
1724329500000|2024-08-22 12:25:00|63.67|63.27|63.69|63.29|63.69|63.29|63.62|63.22|29
1724329800000|2024-08-22 12:30:00|63.68|63.28|63.53|63.13|63.75|63.35|63.45|63.05|152
1724330100000|2024-08-22 12:35:00|63.52|63.12|63.52|63.12|63.61|63.21|63.46|63.06|114
1724330400000|2024-08-22 12:40:00|63.53|63.13|63.6|63.2|63.61|63.21|63.48|63.08|110
1724330700000|2024-08-22 12:45:00|63.59|63.19|63.57|63.17|63.61|63.21|63.52|63.12|126
1724331000000|2024-08-22 12:50:00|63.59|63.19|63.7|63.3|63.71|63.31|63.58|63.18|99
1724331300000|2024-08-22 12:55:00|63.71|63.31|63.7|63.3|63.72|63.32|63.66|63.26|26
1724331600000|2024-08-22 13:00:00|63.72|63.32|63.66|63.26|63.72|63.32|63.62|63.22|20
1724331900000|2024-08-22 13:05:00|63.65|63.25|63.54|63.14|63.66|63.26|63.47|63.07|58
1724332200000|2024-08-22 13:10:00|63.52|63.12|63.5|63.1|63.53|63.13|63.45|63.05|83
1724332500000|2024-08-22 13:15:00|63.48|63.08|63.56|63.16|63.58|63.18|63.48|63.08|88
1724332800000|2024-08-22 13:20:00|63.55|63.15|63.54|63.14|63.61|63.21|63.52|63.12|52
1724333100000|2024-08-22 13:25:00|63.55|63.15|63.56|63.16|63.64|63.24|63.55|63.15|69
1724333400000|2024-08-22 13:30:00|63.57|63.17|63.46|63.06|63.65|63.25|63.36|62.96|210
1724333700000|2024-08-22 13:35:00|63.45|63.05|63.36|62.96|63.49|63.09|63.31|62.91|181
1724334000000|2024-08-22 13:40:00|63.37|62.97|63.37|62.97|63.49|63.09|63.35|62.95|91
1724334300000|2024-08-22 13:45:00|63.38|62.98|63.27|62.87|63.41|63.01|63.19|62.79|186
1724334600000|2024-08-22 13:50:00|63.26|62.86|63.36|62.96|63.43|63.03|63.15|62.75|136
1724334900000|2024-08-22 13:55:00|63.38|62.98|63.46|63.06|63.47|63.07|63.37|62.97|102
1724335200000|2024-08-22 14:00:00|63.47|63.07|63.42|63.02|63.51|63.11|63.41|63.01|152
1724335500000|2024-08-22 14:05:00|63.41|63.01|63.37|62.97|63.52|63.12|63.36|62.96|194
1724335800000|2024-08-22 14:10:00|63.38|62.98|63.4|63|63.47|63.07|63.34|62.94|110
1724336100000|2024-08-22 14:15:00|63.39|62.99|63.34|62.94|63.45|63.05|63.3|62.9|75
1724336400000|2024-08-22 14:20:00|63.33|62.93|63.48|63.08|63.48|63.08|63.32|62.92|89
1724336700000|2024-08-22 14:25:00|63.49|63.09|63.53|63.13|63.53|63.13|63.46|63.06|68
1724337000000|2024-08-22 14:30:00|63.52|63.12|63.55|63.15|63.55|63.15|63.4|63|115
1724337300000|2024-08-22 14:35:00|63.57|63.17|63.54|63.14|63.6|63.2|63.53|63.13|74
1724337600000|2024-08-22 14:40:00|63.55|63.15|63.5|63.1|63.59|63.19|63.5|63.1|28
1724337900000|2024-08-22 14:45:00|63.49|63.09|63.42|63.02|63.59|63.19|63.39|62.99|78
1724338200000|2024-08-22 14:50:00|63.41|63.01|63.54|63.14|63.55|63.15|63.41|63.01|46
1724338500000|2024-08-22 14:55:00|63.55|63.15|63.53|63.13|63.62|63.22|63.51|63.11|59
1724338800000|2024-08-22 15:00:00|63.54|63.14|63.68|63.28|63.72|63.32|63.54|63.14|78
1724339100000|2024-08-22 15:05:00|63.69|63.29|63.69|63.29|63.8|63.4|63.67|63.27|151
1724339400000|2024-08-22 15:10:00|63.68|63.28|63.61|63.21|63.68|63.28|63.61|63.21|44
1724339700000|2024-08-22 15:15:00|63.6|63.2|63.59|63.19|63.68|63.28|63.58|63.18|55
1724340000000|2024-08-22 15:20:00|63.58|63.18|63.45|63.05|63.61|63.21|63.43|63.03|64
1724340300000|2024-08-22 15:25:00|63.44|63.04|63.41|63.01|63.45|63.05|63.39|62.99|20
1724340600000|2024-08-22 15:30:00|63.4|63|63.23|62.83|63.41|63.01|63.2|62.8|76
1724340900000|2024-08-22 15:35:00|63.22|62.82|63.2|62.8|63.25|62.85|63.18|62.78|68
1724341200000|2024-08-22 15:40:00|63.18|62.78|63.12|62.72|63.25|62.85|63.1|62.7|66
1724341500000|2024-08-22 15:45:00|63.13|62.73|63.04|62.64|63.22|62.82|63|62.6|126
1724341800000|2024-08-22 15:50:00|63.05|62.65|63.17|62.77|63.18|62.78|63.04|62.64|76
1724342100000|2024-08-22 15:55:00|63.18|62.78|63.25|62.85|63.29|62.89|63.15|62.75|72
1724342400000|2024-08-22 16:00:00|63.23|62.83|63.3|62.9|63.31|62.91|63.23|62.83|22
1724342700000|2024-08-22 16:05:00|63.29|62.89|63.4|63|63.42|63.02|63.23|62.83|68
1724343000000|2024-08-22 16:10:00|63.41|63.01|63.38|62.98|63.42|63.02|63.33|62.93|76
1724343300000|2024-08-22 16:15:00|63.39|62.99|63.46|63.06|63.46|63.06|63.33|62.93|76
1724343600000|2024-08-22 16:20:00|63.47|63.07|63.52|63.12|63.54|63.14|63.45|63.05|79
1724343900000|2024-08-22 16:25:00|63.51|63.11|63.48|63.08|63.52|63.12|63.48|63.08|20
1724344200000|2024-08-22 16:30:00|63.47|63.07|63.44|63.04|63.54|63.14|63.43|63.03|27
1724344500000|2024-08-22 16:35:00|63.45|63.05|63.37|62.97|63.48|63.08|63.36|62.96|33
1724344800000|2024-08-22 16:40:00|63.38|62.98|63.42|63.02|63.44|63.04|63.37|62.97|21
1724345100000|2024-08-22 16:45:00|63.41|63.01|63.42|63.02|63.5|63.1|63.39|62.99|55
1724345400000|2024-08-22 16:50:00|63.43|63.03|63.34|62.94|63.45|63.05|63.34|62.94|45
1724345700000|2024-08-22 16:55:00|63.33|62.93|63.33|62.93|63.37|62.97|63.27|62.87|32
1724346000000|2024-08-22 17:00:00|63.34|62.94|63.25|62.85|63.34|62.94|63.19|62.79|66
1724346300000|2024-08-22 17:05:00|63.26|62.86|63.36|62.96|63.38|62.98|63.24|62.84|50
1724346600000|2024-08-22 17:10:00|63.37|62.97|63.36|62.96|63.42|63.02|63.33|62.93|57
1724346900000|2024-08-22 17:15:00|63.35|62.95|63.43|63.03|63.46|63.06|63.34|62.94|43
1724347200000|2024-08-22 17:20:00|63.42|63.02|63.37|62.97|63.45|63.05|63.37|62.97|44
1724347500000|2024-08-22 17:25:00|63.36|62.96|63.43|63.03|63.43|63.03|63.32|62.92|43
1724347800000|2024-08-22 17:30:00|63.42|63.02|63.27|62.87|63.42|63.02|63.27|62.87|93
1724348100000|2024-08-22 17:35:00|63.28|62.88|63.23|62.83|63.3|62.9|63.23|62.83|35
1724348400000|2024-08-22 17:40:00|63.22|62.82|63.19|62.79|63.23|62.83|63.19|62.79|81
1724348700000|2024-08-22 17:45:00|63.17|62.77|63.71|63.31|63.88|63.48|63.15|62.75|156
1724349000000|2024-08-22 17:50:00|63.7|63.3|63.67|63.27|63.77|63.37|63.67|63.27|57
1724349300000|2024-08-22 17:55:00|63.68|63.28|63.7|63.3|63.74|63.34|63.67|63.27|40
1724349600000|2024-08-22 18:00:00|63.71|63.31|63.76|63.36|63.78|63.38|63.68|63.28|76
1724349900000|2024-08-22 18:05:00|63.77|63.37|63.85|63.45|63.86|63.46|63.77|63.37|24
1724350200000|2024-08-22 18:10:00|63.86|63.46|63.89|63.49|63.89|63.49|63.83|63.43|23
1724350500000|2024-08-22 18:15:00|63.9|63.5|63.98|63.58|63.98|63.58|63.89|63.49|32
1724350800000|2024-08-22 18:20:00|63.99|63.59|63.95|63.55|64.02|63.62|63.94|63.54|37
1724351100000|2024-08-22 18:25:00|63.94|63.54|63.97|63.57|64.01|63.61|63.94|63.54|15
1724351400000|2024-08-22 18:30:00|63.96|63.56|64.02|63.62|64.04|63.64|63.95|63.55|46
1724351700000|2024-08-22 18:35:00|64.03|63.63|64.01|63.61|64.04|63.64|64.01|63.61|53
1724352000000|2024-08-22 18:40:00|64.02|63.62|64.03|63.63|64.03|63.63|63.93|63.53|77
1724352300000|2024-08-22 18:45:00|64.02|63.62|63.91|63.51|64.04|63.64|63.91|63.51|46
1724352600000|2024-08-22 18:50:00|63.9|63.5|63.83|63.43|63.91|63.51|63.83|63.43|20
1724352900000|2024-08-22 18:55:00|63.8|63.4|63.88|63.48|63.92|63.52|63.8|63.4|37
1724353200000|2024-08-22 19:00:00|63.89|63.49|64|63.6|64|63.6|63.89|63.49|46
1724353500000|2024-08-22 19:05:00|63.99|63.59|63.96|63.56|64|63.6|63.95|63.55|26
1724353800000|2024-08-22 19:10:00|63.95|63.55|63.99|63.59|64|63.6|63.95|63.55|39
1724354100000|2024-08-22 19:15:00|63.96|63.56|63.98|63.58|63.98|63.58|63.96|63.56|3
1724354400000|2024-08-22 19:20:00|63.96|63.56|63.82|63.42|63.97|63.57|63.82|63.42|37
1724354700000|2024-08-22 19:25:00|63.83|63.43|63.85|63.45|63.85|63.45|63.83|63.43|9
1724355000000|2024-08-22 19:30:00|63.86|63.46|63.98|63.58|63.99|63.59|63.86|63.46|34
1724355300000|2024-08-22 19:35:00|63.99|63.59|64|63.6|64.01|63.61|63.93|63.53|84
1724355600000|2024-08-22 19:40:00|63.98|63.58|64.01|63.61|64.04|63.64|63.98|63.58|33
1724355900000|2024-08-22 19:45:00|64.02|63.62|64.08|63.68|64.08|63.68|64.02|63.62|18
1724356200000|2024-08-22 19:50:00|64.07|63.67|64.03|63.63|64.07|63.67|64.01|63.61|24
1724356500000|2024-08-22 19:55:00|64.02|63.62|64|63.6|64.02|63.62|63.98|63.58|35
1724356800000|2024-08-22 20:00:00|64.01|63.61|64.04|63.64|64.06|63.66|63.97|63.57|53
1724357100000|2024-08-22 20:05:00|64.03|63.63|64|63.6|64.06|63.66|63.96|63.56|58
1724357400000|2024-08-22 20:10:00|64.01|63.61|64.01|63.61|64.01|63.61|63.98|63.58|8
1724357700000|2024-08-22 20:15:00|64.02|63.62|64.05|63.65|64.05|63.65|64|63.6|10
1724358000000|2024-08-22 20:20:00|64.04|63.64|64.01|63.61|64.04|63.64|63.98|63.58|14
1724358300000|2024-08-22 20:25:00|64.02|63.62|64.07|63.67|64.08|63.68|64|63.6|21
1724358600000|2024-08-22 20:30:00|64.08|63.68|64.16|63.76|64.16|63.76|64.08|63.68|22
1724358900000|2024-08-22 20:35:00|64.17|63.77|64.14|63.74|64.17|63.77|64.09|63.69|18
1724359200000|2024-08-22 20:40:00|64.15|63.75|64.2|63.8|64.21|63.81|64.15|63.75|9
1724359500000|2024-08-22 20:45:00|64.21|63.81|64.22|63.82|64.24|63.84|64.19|63.79|23
1724359800000|2024-08-22 20:50:00|64.23|63.83|64.33|63.93|64.33|63.93|64.23|63.83|17
1724360100000|2024-08-22 20:55:00|64.34|63.94|64|63.6|64.34|63.94|63.81|63.41|114
1724360400000|2024-08-22 21:00:00|63.99|63.59|63.96|63.56|64.01|63.61|63.94|63.54|51
1724360700000|2024-08-22 21:05:00|63.95|63.55|63.88|63.48|63.96|63.56|63.87|63.47|31
1724361000000|2024-08-22 21:10:00|63.87|63.47|63.85|63.45|63.87|63.47|63.81|63.41|26
1724361300000|2024-08-22 21:15:00|63.86|63.46|63.78|63.38|63.87|63.47|63.75|63.35|22
1724361600000|2024-08-22 21:20:00|63.76|63.36|63.78|63.38|63.78|63.38|63.71|63.31|39
1724361900000|2024-08-22 21:25:00|63.77|63.37|63.79|63.39|63.8|63.4|63.77|63.37|29
1724362200000|2024-08-22 21:30:00|63.8|63.4|63.82|63.42|63.86|63.46|63.8|63.4|41
1724362500000|2024-08-22 21:35:00|63.81|63.41|63.78|63.38|63.82|63.42|63.77|63.37|27
1724362800000|2024-08-22 21:40:00|63.79|63.39|63.82|63.42|63.87|63.47|63.79|63.39|32
1724363100000|2024-08-22 21:45:00|63.83|63.43|63.8|63.4|63.83|63.43|63.7|63.3|42
1724363400000|2024-08-22 21:50:00|63.81|63.41|63.83|63.43|63.84|63.44|63.79|63.39|21
1724363700000|2024-08-22 21:55:00|63.82|63.42|63.91|63.51|63.91|63.51|63.82|63.42|36
1724364000000|2024-08-22 22:00:00|63.93|63.53|63.88|63.48|63.96|63.56|63.85|63.45|124
1724364300000|2024-08-22 22:05:00|63.89|63.49|63.95|63.55|63.96|63.56|63.86|63.46|37
1724364600000|2024-08-22 22:10:00|63.96|63.56|64.06|63.66|64.06|63.66|63.96|63.56|16
1724364900000|2024-08-22 22:15:00|64.05|63.65|64.07|63.67|64.12|63.72|64.05|63.65|76
1724365200000|2024-08-22 22:20:00|64.08|63.68|64.13|63.73|64.13|63.73|64.06|63.66|76
1724365500000|2024-08-22 22:25:00|64.14|63.74|64.08|63.68|64.15|63.75|64.07|63.67|71
1724365800000|2024-08-22 22:30:00|64.09|63.69|63.98|63.58|64.09|63.69|63.98|63.58|50
1724366100000|2024-08-22 22:35:00|63.99|63.59|63.96|63.56|64.02|63.62|63.96|63.56|48
1724366400000|2024-08-22 22:40:00|63.97|63.57|64.03|63.63|64.07|63.67|63.97|63.57|73
1724366700000|2024-08-22 22:45:00|64.04|63.64|63.92|63.52|64.05|63.65|63.92|63.52|47
1724367000000|2024-08-22 22:50:00|63.9|63.5|64.04|63.64|64.04|63.64|63.9|63.5|62
1724367300000|2024-08-22 22:55:00|64.03|63.63|64.06|63.66|64.09|63.69|63.99|63.59|61
1724367600000|2024-08-22 23:00:00|64.05|63.65|64.02|63.62|64.05|63.65|63.99|63.59|24
1724367900000|2024-08-22 23:05:00|64.01|63.61|63.95|63.55|64.07|63.67|63.95|63.55|35
1724368200000|2024-08-22 23:10:00|63.97|63.57|63.99|63.59|64.01|63.61|63.97|63.57|8
1724368500000|2024-08-22 23:15:00|64|63.6|64.06|63.66|64.09|63.69|63.99|63.59|39
1724368800000|2024-08-22 23:20:00|64.07|63.67|63.96|63.56|64.08|63.68|63.96|63.56|24
1724369100000|2024-08-22 23:25:00|63.97|63.57|63.93|63.53|63.97|63.57|63.92|63.52|15
1724369400000|2024-08-22 23:30:00|63.92|63.52|63.97|63.57|63.98|63.58|63.92|63.52|23
1724369700000|2024-08-22 23:35:00|63.96|63.56|63.98|63.58|64.01|63.61|63.94|63.54|29
1724370000000|2024-08-22 23:40:00|63.97|63.57|63.96|63.56|63.97|63.57|63.92|63.52|12
1724370300000|2024-08-22 23:45:00|63.95|63.55|64.03|63.63|64.03|63.63|63.95|63.55|17
1724370600000|2024-08-22 23:50:00|64.04|63.64|64.06|63.66|64.07|63.67|64.01|63.61|19
1724370900000|2024-08-22 23:55:00|64.05|63.65|63.95|63.55|64.06|63.66|63.95|63.55|12
1724371200000|2024-08-23 00:00:00|63.96|63.56|63.92|63.52|64|63.6|63.92|63.52|29
1724371500000|2024-08-23 00:05:00|63.94|63.54|64|63.6|64.02|63.62|63.94|63.54|37
1724371800000|2024-08-23 00:10:00|64.01|63.61|63.95|63.55|64.03|63.63|63.94|63.54|24
1724372100000|2024-08-23 00:15:00|63.96|63.56|63.92|63.52|63.96|63.56|63.91|63.51|22
1724372400000|2024-08-23 00:20:00|63.93|63.53|64.04|63.64|64.04|63.64|63.93|63.53|31
1724372700000|2024-08-23 00:25:00|64.05|63.65|64.02|63.62|64.07|63.67|63.96|63.56|26
1724373000000|2024-08-23 00:30:00|64.03|63.63|64.08|63.68|64.09|63.69|63.99|63.59|34
1724373300000|2024-08-23 00:35:00|64.07|63.67|64.23|63.83|64.23|63.83|64.05|63.65|60
1724373600000|2024-08-23 00:40:00|64.22|63.82|63.98|63.58|64.23|63.83|63.97|63.57|74
1724373900000|2024-08-23 00:45:00|63.97|63.57|63.97|63.57|64.02|63.62|63.95|63.55|42
1724374200000|2024-08-23 00:50:00|63.98|63.58|63.94|63.54|64.02|63.62|63.94|63.54|28
1724374500000|2024-08-23 00:55:00|63.93|63.53|63.92|63.52|64|63.6|63.91|63.51|32
1724374800000|2024-08-23 01:00:00|63.93|63.53|64.04|63.64|64.05|63.65|63.91|63.51|67
1724375100000|2024-08-23 01:05:00|64.05|63.65|64.03|63.63|64.08|63.68|63.99|63.59|63
1724375400000|2024-08-23 01:10:00|64.02|63.62|64.01|63.61|64.06|63.66|64.01|63.61|58
1724375700000|2024-08-23 01:15:00|64.02|63.62|64|63.6|64.02|63.62|63.94|63.54|43
1724376000000|2024-08-23 01:20:00|64.01|63.61|63.94|63.54|64.06|63.66|63.94|63.54|45
1724376300000|2024-08-23 01:25:00|63.93|63.53|63.88|63.48|63.97|63.57|63.87|63.47|71
1724376600000|2024-08-23 01:30:00|63.89|63.49|63.87|63.47|63.89|63.49|63.82|63.42|91
1724376900000|2024-08-23 01:35:00|63.86|63.46|63.91|63.51|63.92|63.52|63.86|63.46|45
1724377200000|2024-08-23 01:40:00|63.9|63.5|63.94|63.54|63.98|63.58|63.9|63.5|73
1724377500000|2024-08-23 01:45:00|63.93|63.53|63.99|63.59|63.99|63.59|63.93|63.53|57
1724377800000|2024-08-23 01:50:00|63.98|63.58|63.89|63.49|63.99|63.59|63.89|63.49|55
1724378100000|2024-08-23 01:55:00|63.9|63.5|63.8|63.4|63.9|63.5|63.8|63.4|38
1724378400000|2024-08-23 02:00:00|63.81|63.41|63.82|63.42|63.86|63.46|63.8|63.4|37
1724378700000|2024-08-23 02:05:00|63.81|63.41|63.95|63.55|63.97|63.57|63.81|63.41|48
1724379000000|2024-08-23 02:10:00|63.94|63.54|64|63.6|64.01|63.61|63.93|63.53|35
1724379300000|2024-08-23 02:15:00|63.99|63.59|63.98|63.58|64.01|63.61|63.97|63.57|29
1724379600000|2024-08-23 02:20:00|63.99|63.59|64.04|63.64|64.04|63.64|63.93|63.53|27
1724379900000|2024-08-23 02:25:00|64.05|63.65|64.11|63.71|64.12|63.72|64.05|63.65|35
1724380200000|2024-08-23 02:30:00|64.12|63.72|64.05|63.65|64.14|63.74|64.05|63.65|30
1724380500000|2024-08-23 02:35:00|64.06|63.66|64.08|63.68|64.09|63.69|64.05|63.65|12
1724380800000|2024-08-23 02:40:00|64.09|63.69|64.08|63.68|64.09|63.69|64.07|63.67|12
1724381100000|2024-08-23 02:45:00|64.07|63.67|64.05|63.65|64.07|63.67|64.05|63.65|8
1724381400000|2024-08-23 02:50:00|64.06|63.66|64.11|63.71|64.14|63.74|64.05|63.65|19
1724381700000|2024-08-23 02:55:00|64.12|63.72|64.1|63.7|64.13|63.73|64.1|63.7|8
1724382000000|2024-08-23 03:00:00|64.11|63.71|64.14|63.74|64.14|63.74|64.11|63.71|12
1724382300000|2024-08-23 03:05:00|64.13|63.73|64.15|63.75|64.19|63.79|64.11|63.71|34
1724382600000|2024-08-23 03:10:00|64.14|63.74|64.07|63.67|64.14|63.74|64.07|63.67|28
1724382900000|2024-08-23 03:15:00|64.06|63.66|64.07|63.67|64.07|63.67|64.04|63.64|18
1724383200000|2024-08-23 03:20:00|64.08|63.68|64.03|63.63|64.08|63.68|64.03|63.63|16
1724383500000|2024-08-23 03:25:00|64.02|63.62|64.03|63.63|64.05|63.65|64.02|63.62|12
1724383800000|2024-08-23 03:30:00|64.01|63.61|64.01|63.61|64.02|63.62|63.99|63.59|13
1724384100000|2024-08-23 03:35:00|64|63.6|63.93|63.53|64|63.6|63.93|63.53|28
1724384400000|2024-08-23 03:40:00|63.94|63.54|63.91|63.51|63.94|63.54|63.88|63.48|18
1724384700000|2024-08-23 03:45:00|63.92|63.52|63.93|63.53|63.94|63.54|63.91|63.51|28
1724385000000|2024-08-23 03:50:00|63.94|63.54|64.03|63.63|64.03|63.63|63.94|63.54|20
1724385300000|2024-08-23 03:55:00|64.04|63.64|64.05|63.65|64.06|63.66|64.04|63.64|16
1724385600000|2024-08-23 04:00:00|64.06|63.66|64.2|63.8|64.2|63.8|64.06|63.66|46
1724385900000|2024-08-23 04:05:00|64.21|63.81|64.17|63.77|64.23|63.83|64.17|63.77|25
1724386200000|2024-08-23 04:10:00|64.18|63.78|64.17|63.77|64.19|63.79|64.16|63.76|32
1724386500000|2024-08-23 04:15:00|64.16|63.76|64.17|63.77|64.17|63.77|64.13|63.73|34
1724386800000|2024-08-23 04:20:00|64.19|63.79|64.19|63.79|64.19|63.79|64.13|63.73|47
1724387100000|2024-08-23 04:25:00|64.2|63.8|64.25|63.85|64.3|63.9|64.19|63.79|38
1724387400000|2024-08-23 04:30:00|64.24|63.84|64.21|63.81|64.24|63.84|64.18|63.78|39
1724387700000|2024-08-23 04:35:00|64.2|63.8|64.17|63.77|64.2|63.8|64.17|63.77|38
1724388000000|2024-08-23 04:40:00|64.16|63.76|64.09|63.69|64.16|63.76|64.09|63.69|54
1724388300000|2024-08-23 04:45:00|64.08|63.68|64.1|63.7|64.1|63.7|64.05|63.65|27
1724388600000|2024-08-23 04:50:00|64.11|63.71|64.11|63.71|64.15|63.75|64.09|63.69|31
1724388900000|2024-08-23 04:55:00|64.12|63.72|64.14|63.74|64.14|63.74|64.12|63.72|11
1724389200000|2024-08-23 05:00:00|64.15|63.75|64.21|63.81|64.27|63.87|64.15|63.75|88
1724389500000|2024-08-23 05:05:00|64.22|63.82|64.22|63.82|64.24|63.84|64.21|63.81|59
1724389800000|2024-08-23 05:10:00|64.21|63.81|64.31|63.91|64.31|63.91|64.21|63.81|49
1724390100000|2024-08-23 05:15:00|64.3|63.9|64.36|63.96|64.4|64|64.3|63.9|93
1724390400000|2024-08-23 05:20:00|64.37|63.97|64.3|63.9|64.42|64.02|64.28|63.88|72
1724390700000|2024-08-23 05:25:00|64.31|63.91|64.34|63.94|64.41|64.01|64.3|63.9|72
1724391000000|2024-08-23 05:30:00|64.35|63.95|64.29|63.89|64.41|64.01|64.28|63.88|82
1724391300000|2024-08-23 05:35:00|64.3|63.9|64.26|63.86|64.3|63.9|64.22|63.82|54
1724391600000|2024-08-23 05:40:00|64.25|63.85|64.29|63.89|64.3|63.9|64.25|63.85|27
1724391900000|2024-08-23 05:45:00|64.28|63.88|64.21|63.81|64.29|63.89|64.19|63.79|34
1724392200000|2024-08-23 05:50:00|64.2|63.8|64.21|63.81|64.27|63.87|64.2|63.8|67
1724392500000|2024-08-23 05:55:00|64.22|63.82|64.3|63.9|64.33|63.93|64.22|63.82|60
1724392800000|2024-08-23 06:00:00|64.31|63.91|64.32|63.92|64.34|63.94|64.19|63.79|120
1724393100000|2024-08-23 06:05:00|64.33|63.93|64.29|63.89|64.42|64.02|64.29|63.89|73
1724393400000|2024-08-23 06:10:00|64.3|63.9|64.34|63.94|64.35|63.95|64.3|63.9|61
1724393700000|2024-08-23 06:15:00|64.33|63.93|64.3|63.9|64.36|63.96|64.3|63.9|38
1724394000000|2024-08-23 06:20:00|64.31|63.91|64.32|63.92|64.33|63.93|64.26|63.86|62
1724394300000|2024-08-23 06:25:00|64.33|63.93|64.27|63.87|64.35|63.95|64.27|63.87|32
1724394600000|2024-08-23 06:30:00|64.28|63.88|64.22|63.82|64.28|63.88|64.21|63.81|51
1724394900000|2024-08-23 06:35:00|64.23|63.83|64.31|63.91|64.31|63.91|64.22|63.82|43
1724395200000|2024-08-23 06:40:00|64.32|63.92|64.39|63.99|64.39|63.99|64.32|63.92|62
1724395500000|2024-08-23 06:45:00|64.38|63.98|64.52|64.12|64.52|64.12|64.37|63.97|105
1724395800000|2024-08-23 06:50:00|64.51|64.11|64.57|64.17|64.59|64.19|64.51|64.11|142
1724396100000|2024-08-23 06:55:00|64.56|64.16|64.5|64.1|64.57|64.17|64.46|64.06|74
1724396400000|2024-08-23 07:00:00|64.51|64.11|64.5|64.1|64.58|64.18|64.48|64.08|69
1724396700000|2024-08-23 07:05:00|64.51|64.11|64.56|64.16|64.65|64.25|64.5|64.1|41
1724397000000|2024-08-23 07:10:00|64.55|64.15|64.45|64.05|64.55|64.15|64.45|64.05|66
1724397300000|2024-08-23 07:15:00|64.44|64.04|64.37|63.97|64.45|64.05|64.37|63.97|33
1724397600000|2024-08-23 07:20:00|64.38|63.98|64.35|63.95|64.38|63.98|64.33|63.93|28
1724397900000|2024-08-23 07:25:00|64.36|63.96|64.35|63.95|64.37|63.97|64.34|63.94|46
1724398200000|2024-08-23 07:30:00|64.34|63.94|64.22|63.82|64.35|63.95|64.21|63.81|32
1724398500000|2024-08-23 07:35:00|64.21|63.81|64.29|63.89|64.3|63.9|64.19|63.79|57
1724398800000|2024-08-23 07:40:00|64.3|63.9|64.28|63.88|64.32|63.92|64.26|63.86|45
1724399100000|2024-08-23 07:45:00|64.29|63.89|64.23|63.83|64.32|63.92|64.22|63.82|39
1724399400000|2024-08-23 07:50:00|64.22|63.82|64.3|63.9|64.31|63.91|64.21|63.81|42
1724399700000|2024-08-23 07:55:00|64.31|63.91|64.32|63.92|64.36|63.96|64.25|63.85|77
1724400000000|2024-08-23 08:00:00|64.31|63.91|64.39|63.99|64.4|64|64.29|63.89|135
1724400300000|2024-08-23 08:05:00|64.38|63.98|64.4|64|64.47|64.07|64.38|63.98|61
1724400600000|2024-08-23 08:10:00|64.39|63.99|64.41|64.01|64.42|64.02|64.37|63.97|19
1724400900000|2024-08-23 08:15:00|64.38|63.98|64.37|63.97|64.41|64.01|64.37|63.97|9
1724401200000|2024-08-23 08:20:00|64.38|63.98|64.3|63.9|64.38|63.98|64.26|63.86|54
1724401500000|2024-08-23 08:25:00|64.29|63.89|64.31|63.91|64.37|63.97|64.27|63.87|69
1724401800000|2024-08-23 08:30:00|64.32|63.92|64.38|63.98|64.38|63.98|64.26|63.86|39
1724402100000|2024-08-23 08:35:00|64.37|63.97|64.29|63.89|64.41|64.01|64.28|63.88|47
1724402400000|2024-08-23 08:40:00|64.28|63.88|64.23|63.83|64.3|63.9|64.23|63.83|18
1724402700000|2024-08-23 08:45:00|64.22|63.82|64.28|63.88|64.3|63.9|64.22|63.82|53
1724403000000|2024-08-23 08:50:00|64.27|63.87|64.29|63.89|64.31|63.91|64.27|63.87|22
1724403300000|2024-08-23 08:55:00|64.3|63.9|64.35|63.95|64.36|63.96|64.29|63.89|37
1724403600000|2024-08-23 09:00:00|64.34|63.94|64.4|64|64.41|64.01|64.3|63.9|39
1724403900000|2024-08-23 09:05:00|64.41|64.01|64.44|64.04|64.44|64.04|64.4|64|51
1724404200000|2024-08-23 09:10:00|64.45|64.05|64.44|64.04|64.45|64.05|64.41|64.01|42
1724404500000|2024-08-23 09:15:00|64.47|64.07|64.58|64.18|64.59|64.19|64.47|64.07|101
1724404800000|2024-08-23 09:20:00|64.59|64.19|64.55|64.15|64.6|64.2|64.55|64.15|45
1724405100000|2024-08-23 09:25:00|64.54|64.14|64.61|64.21|64.61|64.21|64.51|64.11|41
1724405400000|2024-08-23 09:30:00|64.6|64.2|64.58|64.18|64.66|64.26|64.56|64.16|47
1724405700000|2024-08-23 09:35:00|64.59|64.19|64.49|64.09|64.6|64.2|64.48|64.08|42
1724406000000|2024-08-23 09:40:00|64.5|64.1|64.42|64.02|64.51|64.11|64.4|64|63
1724406300000|2024-08-23 09:45:00|64.43|64.03|64.42|64.02|64.45|64.05|64.34|63.94|49
1724406600000|2024-08-23 09:50:00|64.41|64.01|64.26|63.86|64.41|64.01|64.23|63.83|48
1724406900000|2024-08-23 09:55:00|64.27|63.87|64.27|63.87|64.29|63.89|64.24|63.84|34
1724407200000|2024-08-23 10:00:00|64.26|63.86|64.31|63.91|64.31|63.91|64.26|63.86|54
1724407500000|2024-08-23 10:05:00|64.3|63.9|64.3|63.9|64.31|63.91|64.29|63.89|19
1724407800000|2024-08-23 10:10:00|64.29|63.89|64.25|63.85|64.3|63.9|64.25|63.85|41
1724408100000|2024-08-23 10:15:00|64.26|63.86|64.28|63.88|64.28|63.88|64.25|63.85|18
1724408400000|2024-08-23 10:20:00|64.27|63.87|64.28|63.88|64.29|63.89|64.25|63.85|24
1724408700000|2024-08-23 10:25:00|64.27|63.87|64.3|63.9|64.31|63.91|64.27|63.87|24
1724409000000|2024-08-23 10:30:00|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|58
1724409300000|2024-08-23 10:35:00|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|34
1724409600000|2024-08-23 10:40:00|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|29
1724409900000|2024-08-23 10:45:00|64.3|63.9|64.32|63.92|64.32|63.92|64.3|63.9|41
1724410200000|2024-08-23 10:50:00|64.31|63.91|64.31|63.91|64.32|63.92|64.3|63.9|33
1724410500000|2024-08-23 10:55:00|64.3|63.9|64.28|63.88|64.31|63.91|64.28|63.88|33
1724410800000|2024-08-23 11:00:00|64.29|63.89|64.29|63.89|64.32|63.92|64.29|63.89|55
1724411100000|2024-08-23 11:05:00|64.28|63.88|64.2|63.8|64.3|63.9|64.2|63.8|68
1724411400000|2024-08-23 11:10:00|64.19|63.79|64.27|63.87|64.28|63.88|64.19|63.79|41
1724411700000|2024-08-23 11:15:00|64.26|63.86|64.26|63.86|64.27|63.87|64.2|63.8|33
1724412000000|2024-08-23 11:20:00|64.25|63.85|64.2|63.8|64.25|63.85|64.08|63.68|51
1724412300000|2024-08-23 11:25:00|64.19|63.79|64.13|63.73|64.2|63.8|64.13|63.73|16
1724412600000|2024-08-23 11:30:00|64.14|63.74|64.14|63.74|64.18|63.78|64.12|63.72|13
1724412900000|2024-08-23 11:35:00|64.15|63.75|64.09|63.69|64.15|63.75|64.07|63.67|18
1724413200000|2024-08-23 11:40:00|64.1|63.7|64.13|63.73|64.15|63.75|64.09|63.69|30
1724413500000|2024-08-23 11:45:00|64.12|63.72|64.17|63.77|64.19|63.79|64.11|63.71|28
1724413800000|2024-08-23 11:50:00|64.18|63.78|64.13|63.73|64.18|63.78|64.1|63.7|14
1724414100000|2024-08-23 11:55:00|64.12|63.72|64.12|63.72|64.12|63.72|64.08|63.68|29
1724414400000|2024-08-23 12:00:00|64.13|63.73|64.15|63.75|64.15|63.75|64.12|63.72|13
1724414700000|2024-08-23 12:05:00|64.16|63.76|64.16|63.76|64.24|63.84|64.15|63.75|52
1724415000000|2024-08-23 12:10:00|64.15|63.75|64.2|63.8|64.21|63.81|64.15|63.75|28
1724415300000|2024-08-23 12:15:00|64.21|63.81|64.25|63.85|64.27|63.87|64.2|63.8|27
1724415600000|2024-08-23 12:20:00|64.24|63.84|64.22|63.82|64.28|63.88|64.22|63.82|60
1724415900000|2024-08-23 12:25:00|64.21|63.81|64.2|63.8|64.22|63.82|64.17|63.77|97
1724416200000|2024-08-23 12:30:00|64.19|63.79|64.21|63.81|64.23|63.83|64.15|63.75|72
1724416500000|2024-08-23 12:35:00|64.22|63.82|64.22|63.82|64.23|63.83|64.21|63.81|9
1724416800000|2024-08-23 12:40:00|64.21|63.81|64.15|63.75|64.24|63.84|64.14|63.74|30
1724417100000|2024-08-23 12:45:00|64.14|63.74|64.21|63.81|64.23|63.83|64.13|63.73|91
1724417400000|2024-08-23 12:50:00|64.22|63.82|64.25|63.85|64.26|63.86|64.21|63.81|18
1724417700000|2024-08-23 12:55:00|64.24|63.84|64.28|63.88|64.29|63.89|64.23|63.83|17
1724418000000|2024-08-23 13:00:00|64.27|63.87|64.27|63.87|64.29|63.89|64.26|63.86|19
1724418300000|2024-08-23 13:05:00|64.28|63.88|64.29|63.89|64.29|63.89|64.26|63.86|98
1724418600000|2024-08-23 13:10:00|64.3|63.9|64.29|63.89|64.3|63.9|64.27|63.87|26
1724418900000|2024-08-23 13:15:00|64.28|63.88|64.3|63.9|64.3|63.9|64.28|63.88|11
1724419200000|2024-08-23 13:20:00|64.31|63.91|64.29|63.89|64.31|63.91|64.27|63.87|39
1724419500000|2024-08-23 13:25:00|64.3|63.9|64.28|63.88|64.3|63.9|64.27|63.87|9
1724419800000|2024-08-23 13:30:00|64.29|63.89|64.2|63.8|64.29|63.89|64.17|63.77|157
1724420100000|2024-08-23 13:35:00|64.19|63.79|64.16|63.76|64.26|63.86|64.16|63.76|103
1724420400000|2024-08-23 13:40:00|64.15|63.75|64.17|63.77|64.27|63.87|64.14|63.74|79
1724420700000|2024-08-23 13:45:00|64.16|63.76|64.19|63.79|64.26|63.86|64.15|63.75|38
1724421000000|2024-08-23 13:50:00|64.18|63.78|63.98|63.58|64.2|63.8|63.94|63.54|95
1724421300000|2024-08-23 13:55:00|64|63.6|64.06|63.66|64.07|63.67|63.98|63.58|67
1724421600000|2024-08-23 14:00:00|64.07|63.67|64.28|63.88|64.31|63.91|64.07|63.67|288
1724421900000|2024-08-23 14:05:00|64.29|63.89|64.45|64.05|64.45|64.05|64.14|63.74|316
1724422200000|2024-08-23 14:10:00|64.47|64.07|64.7|64.3|64.74|64.34|64.43|64.03|221
1724422500000|2024-08-23 14:15:00|64.69|64.29|64.22|63.82|64.88|64.48|64.09|63.69|465
1724422800000|2024-08-23 14:20:00|64.21|63.81|64.63|64.23|64.64|64.24|64.15|63.75|336
1724423100000|2024-08-23 14:25:00|64.62|64.22|64.56|64.16|64.7|64.3|64.49|64.09|241
1724423400000|2024-08-23 14:30:00|64.57|64.17|64.43|64.03|64.67|64.27|64.33|63.93|372
1724423700000|2024-08-23 14:35:00|64.42|64.02|64.36|63.96|64.55|64.15|64.22|63.82|234
1724424000000|2024-08-23 14:40:00|64.37|63.97|64.53|64.13|64.57|64.17|64.26|63.86|236
1724424300000|2024-08-23 14:45:00|64.52|64.12|63.8|63.4|64.6|64.2|63.76|63.36|364
1724424600000|2024-08-23 14:50:00|63.81|63.41|64.01|63.61|64.01|63.61|63.69|63.29|465
1724424900000|2024-08-23 14:55:00|64.02|63.62|64.19|63.79|64.24|63.84|64.01|63.61|317
1724425200000|2024-08-23 15:00:00|64.18|63.78|64.38|63.98|64.39|63.99|64.08|63.68|344
1724425500000|2024-08-23 15:05:00|64.37|63.97|64.52|64.12|64.61|64.21|64.37|63.97|259
1724425800000|2024-08-23 15:10:00|64.53|64.13|64.62|64.22|64.62|64.22|64.4|64|210
1724426100000|2024-08-23 15:15:00|64.61|64.21|64.7|64.3|64.75|64.35|64.61|64.21|130
1724426400000|2024-08-23 15:20:00|64.69|64.29|64.6|64.2|64.73|64.33|64.59|64.19|108
1724426700000|2024-08-23 15:25:00|64.59|64.19|64.53|64.13|64.66|64.26|64.53|64.13|82
1724427000000|2024-08-23 15:30:00|64.52|64.12|64.63|64.23|64.66|64.26|64.49|64.09|97
1724427300000|2024-08-23 15:35:00|64.64|64.24|64.9|64.5|64.91|64.51|64.64|64.24|116
1724427600000|2024-08-23 15:40:00|64.89|64.49|65.04|64.64|65.09|64.69|64.87|64.47|130
1724427900000|2024-08-23 15:45:00|65.03|64.63|65.11|64.71|65.12|64.72|64.97|64.57|141
1724428200000|2024-08-23 15:50:00|65.12|64.72|65.01|64.61|65.13|64.73|64.95|64.55|186
1724428500000|2024-08-23 15:55:00|64.99|64.59|64.99|64.59|65.05|64.65|64.95|64.55|110
1724428800000|2024-08-23 16:00:00|64.98|64.58|64.99|64.59|64.99|64.59|64.85|64.45|147
1724429100000|2024-08-23 16:05:00|64.98|64.58|65.09|64.69|65.1|64.7|64.87|64.47|169
1724429400000|2024-08-23 16:10:00|65.1|64.7|65.09|64.69|65.15|64.75|65.03|64.63|137
1724429700000|2024-08-23 16:15:00|65.08|64.68|65.03|64.63|65.09|64.69|64.88|64.48|131
1724430000000|2024-08-23 16:20:00|65.02|64.62|64.98|64.58|65.06|64.66|64.92|64.52|80
1724430300000|2024-08-23 16:25:00|64.97|64.57|64.91|64.51|64.98|64.58|64.9|64.5|70
1724430600000|2024-08-23 16:30:00|64.92|64.52|64.94|64.54|64.97|64.57|64.89|64.49|88
1724430900000|2024-08-23 16:35:00|64.95|64.55|65|64.6|65.05|64.65|64.95|64.55|153
1724431200000|2024-08-23 16:40:00|65.01|64.61|65.02|64.62|65.07|64.67|64.99|64.59|94
1724431500000|2024-08-23 16:45:00|65.03|64.63|65.07|64.67|65.08|64.68|64.97|64.57|48
1724431800000|2024-08-23 16:50:00|65.1|64.7|65.15|64.75|65.16|64.76|65.06|64.66|79
1724432100000|2024-08-23 16:55:00|65.16|64.76|65.09|64.69|65.17|64.77|65.09|64.69|55
1724432400000|2024-08-23 17:00:00|65.1|64.7|65.1|64.7|65.17|64.77|65.07|64.67|56
1724432700000|2024-08-23 17:05:00|65.09|64.69|65.15|64.75|65.2|64.8|65.06|64.66|60
1724433000000|2024-08-23 17:10:00|65.16|64.76|65.03|64.63|65.17|64.77|65.02|64.62|66
1724433300000|2024-08-23 17:15:00|65.04|64.64|65.11|64.71|65.15|64.75|65.04|64.64|86
1724433600000|2024-08-23 17:20:00|65.12|64.72|65.15|64.75|65.16|64.76|65.11|64.71|53
1724433900000|2024-08-23 17:25:00|65.16|64.76|65.15|64.75|65.17|64.77|65.12|64.72|44
1724434200000|2024-08-23 17:30:00|65.14|64.74|65.06|64.66|65.17|64.77|65|64.6|87
1724434500000|2024-08-23 17:35:00|65.05|64.65|65.15|64.75|65.16|64.76|65.05|64.65|63
1724434800000|2024-08-23 17:40:00|65.14|64.74|65.2|64.8|65.21|64.81|65.12|64.72|80
1724435100000|2024-08-23 17:45:00|65.19|64.79|65.54|65.14|65.59|65.19|65.18|64.78|308
1724435400000|2024-08-23 17:50:00|65.53|65.13|65.54|65.14|65.57|65.17|65.44|65.04|281
1724435700000|2024-08-23 17:55:00|65.55|65.15|65.66|65.26|65.68|65.28|65.53|65.13|156
1724436000000|2024-08-23 18:00:00|65.67|65.27|65.66|65.26|65.82|65.42|65.66|65.26|299
1724436300000|2024-08-23 18:05:00|65.65|65.25|65.32|64.92|65.67|65.27|65.31|64.91|317
1724436600000|2024-08-23 18:10:00|65.33|64.93|65.48|65.08|65.55|65.15|65.32|64.92|168
1724436900000|2024-08-23 18:15:00|65.47|65.07|65.6|65.2|65.68|65.28|65.47|65.07|221
1724437200000|2024-08-23 18:20:00|65.59|65.19|65.79|65.39|65.79|65.39|65.59|65.19|201
1724437500000|2024-08-23 18:25:00|65.8|65.4|65.68|65.28|65.82|65.42|65.65|65.25|140
1724437800000|2024-08-23 18:30:00|65.69|65.29|65.6|65.2|65.74|65.34|65.47|65.07|292
1724438100000|2024-08-23 18:35:00|65.59|65.19|65.82|65.42|65.88|65.48|65.59|65.19|209
1724438400000|2024-08-23 18:40:00|65.83|65.43|65.87|65.47|65.94|65.54|65.82|65.42|165
1724438700000|2024-08-23 18:45:00|65.89|65.49|65.81|65.41|65.96|65.56|65.81|65.41|199
1724439000000|2024-08-23 18:50:00|65.82|65.42|65.82|65.42|65.87|65.47|65.74|65.34|262
1724439300000|2024-08-23 18:55:00|65.83|65.43|65.73|65.33|65.88|65.48|65.71|65.31|258
1724439600000|2024-08-23 19:00:00|65.74|65.34|65.67|65.27|65.8|65.4|65.58|65.18|227
1724439900000|2024-08-23 19:05:00|65.66|65.26|65.72|65.32|65.82|65.42|65.63|65.23|250
1724440200000|2024-08-23 19:10:00|65.73|65.33|65.99|65.59|65.99|65.59|65.73|65.33|195
1724440500000|2024-08-23 19:15:00|65.98|65.58|66.02|65.62|66.03|65.63|65.91|65.51|151
1724440800000|2024-08-23 19:20:00|66.03|65.63|66.05|65.65|66.06|65.66|66|65.6|146
1724441100000|2024-08-23 19:25:00|66.04|65.64|66.01|65.61|66.07|65.67|65.96|65.56|176
1724441400000|2024-08-23 19:30:00|66|65.6|65.89|65.49|66.01|65.61|65.8|65.4|274
1724441700000|2024-08-23 19:35:00|65.87|65.47|65.94|65.54|65.94|65.54|65.83|65.43|175
1724442000000|2024-08-23 19:40:00|65.92|65.52|65.95|65.55|66|65.6|65.91|65.51|137
1724442300000|2024-08-23 19:45:00|65.97|65.57|66.04|65.64|66.05|65.65|65.92|65.52|125
1724442600000|2024-08-23 19:50:00|66.05|65.65|66.05|65.65|66.06|65.66|65.99|65.59|96
1724442900000|2024-08-23 19:55:00|66.04|65.64|66.04|65.64|66.05|65.65|65.97|65.57|225
1724443200000|2024-08-23 20:00:00|66.03|65.63|66.14|65.74|66.18|65.78|66.03|65.63|204
1724443500000|2024-08-23 20:05:00|66.15|65.75|66.15|65.75|66.18|65.78|66.07|65.67|249
1724443800000|2024-08-23 20:10:00|66.16|65.76|66.2|65.8|66.2|65.8|66.12|65.72|93
1724444100000|2024-08-23 20:15:00|66.22|65.82|66.19|65.79|66.24|65.84|66.14|65.74|153
1724444400000|2024-08-23 20:20:00|66.17|65.77|66.2|65.8|66.21|65.81|66.17|65.77|143
1724444700000|2024-08-23 20:25:00|66.21|65.81|66.16|65.76|66.23|65.83|66.14|65.74|95
1724445000000|2024-08-23 20:30:00|66.15|65.75|66.1|65.7|66.19|65.79|66.05|65.65|132
1724445300000|2024-08-23 20:35:00|66.09|65.69|66.07|65.67|66.1|65.7|65.95|65.55|170
1724445600000|2024-08-23 20:40:00|66.08|65.68|66.17|65.77|66.18|65.78|66.07|65.67|73
1724445900000|2024-08-23 20:45:00|66.18|65.78|66.18|65.78|66.2|65.8|66.15|65.75|73
1724446200000|2024-08-23 20:50:00|66.17|65.77|66.23|65.83|66.24|65.84|66.16|65.76|69
1724446500000|2024-08-23 20:55:00|66.24|65.84|66.26|65.86|66.27|65.87|66.23|65.83|21
1724482800000|2024-08-24 07:00:00|66.53|66.13|66.57|66.17|66.59|66.19|66.5|66.1|52
1724483100000|2024-08-24 07:05:00|66.56|66.16|66.57|66.17|66.57|66.17|66.55|66.15|26
1724483400000|2024-08-24 07:10:00|66.56|66.16|66.58|66.18|66.59|66.19|66.54|66.14|12
1724483700000|2024-08-24 07:15:00|66.59|66.19|66.6|66.2|66.63|66.23|66.55|66.15|55
1724484000000|2024-08-24 07:20:00|66.61|66.21|66.64|66.24|66.65|66.25|66.58|66.18|81
1724484300000|2024-08-24 07:25:00|66.65|66.25|66.71|66.31|66.71|66.31|66.64|66.24|51
1724484600000|2024-08-24 07:30:00|66.7|66.3|66.58|66.18|66.71|66.31|66.58|66.18|48
1724484900000|2024-08-24 07:35:00|66.57|66.17|66.64|66.24|66.65|66.25|66.54|66.14|82
1724485200000|2024-08-24 07:40:00|66.65|66.25|66.67|66.27|66.69|66.29|66.64|66.24|31
1724485500000|2024-08-24 07:45:00|66.66|66.26|66.66|66.26|66.71|66.31|66.65|66.25|26
1724485800000|2024-08-24 07:50:00|66.67|66.27|66.72|66.32|66.74|66.34|66.66|66.26|43
1724486100000|2024-08-24 07:55:00|66.71|66.31|66.73|66.33|66.77|66.37|66.71|66.31|27
1724486400000|2024-08-24 08:00:00|66.72|66.32|66.66|66.26|66.72|66.32|66.65|66.25|44
1724486700000|2024-08-24 08:05:00|66.65|66.25|66.63|66.23|66.7|66.3|66.63|66.23|61
1724487000000|2024-08-24 08:10:00|66.62|66.22|66.64|66.24|66.64|66.24|66.58|66.18|55
1724487300000|2024-08-24 08:15:00|66.65|66.25|66.64|66.24|66.67|66.27|66.63|66.23|24
1724487600000|2024-08-24 08:20:00|66.65|66.25|66.68|66.28|66.7|66.3|66.65|66.25|10
1724487900000|2024-08-24 08:25:00|66.67|66.27|66.71|66.31|66.71|66.31|66.66|66.26|31
1724488200000|2024-08-24 08:30:00|66.7|66.3|66.76|66.36|66.78|66.38|66.69|66.29|32
1724488500000|2024-08-24 08:35:00|66.77|66.37|66.82|66.42|66.85|66.45|66.75|66.35|31
1724488800000|2024-08-24 08:40:00|66.81|66.41|66.72|66.32|66.81|66.41|66.71|66.31|60
1724489100000|2024-08-24 08:45:00|66.71|66.31|66.82|66.42|66.84|66.44|66.7|66.3|64
1724489400000|2024-08-24 08:50:00|66.84|66.44|66.9|66.5|66.9|66.5|66.83|66.43|45
1724489700000|2024-08-24 08:55:00|66.89|66.49|66.92|66.52|66.94|66.54|66.89|66.49|43
1724490000000|2024-08-24 09:00:00|66.91|66.51|66.7|66.3|66.93|66.53|66.69|66.29|71
1724490300000|2024-08-24 09:05:00|66.71|66.31|66.69|66.29|66.73|66.33|66.68|66.28|49
1724490600000|2024-08-24 09:10:00|66.68|66.28|66.66|66.26|66.7|66.3|66.64|66.24|56
1724490900000|2024-08-24 09:15:00|66.67|66.27|66.68|66.28|66.69|66.29|66.62|66.22|49
1724491200000|2024-08-24 09:20:00|66.69|66.29|66.94|66.54|66.94|66.54|66.68|66.28|55
1724491500000|2024-08-24 09:25:00|66.95|66.55|66.83|66.43|66.95|66.55|66.81|66.41|55
1724491800000|2024-08-24 09:30:00|66.82|66.42|66.85|66.45|66.9|66.5|66.82|66.42|57
1724492100000|2024-08-24 09:35:00|66.86|66.46|66.97|66.57|67|66.6|66.85|66.45|56
1724492400000|2024-08-24 09:40:00|66.96|66.56|67.01|66.61|67.01|66.61|66.95|66.55|16
1724492700000|2024-08-24 09:45:00|67.05|66.65|66.99|66.59|67.07|66.67|66.96|66.56|51
1724493000000|2024-08-24 09:50:00|67|66.6|67.07|66.67|67.07|66.67|66.97|66.57|39
1724493300000|2024-08-24 09:55:00|67.08|66.68|67.17|66.77|67.18|66.78|67.08|66.68|60
1724493600000|2024-08-24 10:00:00|67.18|66.78|67.19|66.79|67.19|66.79|67.04|66.64|88
1724493900000|2024-08-24 10:05:00|67.18|66.78|67.28|66.88|67.32|66.92|67.17|66.77|55
1724494200000|2024-08-24 10:10:00|67.27|66.87|67.29|66.89|67.32|66.92|67.25|66.85|57
1724494500000|2024-08-24 10:15:00|67.3|66.9|67.43|67.03|67.43|67.03|67.3|66.9|50
1724494800000|2024-08-24 10:20:00|67.42|67.02|67.41|67.01|67.47|67.07|67.41|67.01|60
1724495100000|2024-08-24 10:25:00|67.42|67.02|67.53|67.13|67.55|67.15|67.39|66.99|93
1724495400000|2024-08-24 10:30:00|67.54|67.14|67.66|67.26|67.72|67.32|67.53|67.13|95
1724495700000|2024-08-24 10:35:00|67.67|67.27|67.69|67.29|67.73|67.33|67.63|67.23|70
1724496000000|2024-08-24 10:40:00|67.68|67.28|67.75|67.35|67.75|67.35|67.63|67.23|87
1724496300000|2024-08-24 10:45:00|67.76|67.36|67.57|67.17|67.76|67.36|67.55|67.15|99
1724496600000|2024-08-24 10:50:00|67.56|67.16|67.51|67.11|67.6|67.2|67.5|67.1|139
1724496900000|2024-08-24 10:55:00|67.52|67.12|67.4|67|67.53|67.13|67.35|66.95|180
1724497200000|2024-08-24 11:00:00|67.39|66.99|67.48|67.08|67.53|67.13|67.38|66.98|97
1724497500000|2024-08-24 11:05:00|67.49|67.09|67.33|66.93|67.49|67.09|67.32|66.92|86
1724497800000|2024-08-24 11:10:00|67.32|66.92|67.3|66.9|67.37|66.97|67.27|66.87|90
1724498100000|2024-08-24 11:15:00|67.29|66.89|67.35|66.95|67.4|67|67.29|66.89|99
1724498400000|2024-08-24 11:20:00|67.36|66.96|67.32|66.92|67.4|67|67.32|66.92|84
1724498700000|2024-08-24 11:25:00|67.33|66.93|67.32|66.92|67.34|66.94|67.22|66.82|94
1724499000000|2024-08-24 11:30:00|67.31|66.91|67.24|66.84|67.33|66.93|67.22|66.82|69
1724499300000|2024-08-24 11:35:00|67.26|66.86|67.22|66.82|67.29|66.89|67.22|66.82|61
1724499600000|2024-08-24 11:40:00|67.21|66.81|67.13|66.73|67.21|66.81|67.13|66.73|117
1724499900000|2024-08-24 11:45:00|67.14|66.74|67.12|66.72|67.15|66.75|67.08|66.68|92
1724500200000|2024-08-24 11:50:00|67.11|66.71|67.04|66.64|67.14|66.74|67.03|66.63|72
1724500500000|2024-08-24 11:55:00|67.05|66.65|67|66.6|67.1|66.7|66.96|66.56|84
1724500800000|2024-08-24 12:00:00|67.01|66.61|66.98|66.58|67.09|66.69|66.94|66.54|115
1724501100000|2024-08-24 12:05:00|66.99|66.59|67.14|66.74|67.15|66.75|66.92|66.52|107
1724501400000|2024-08-24 12:10:00|67.15|66.75|67.14|66.74|67.16|66.76|67.09|66.69|42
1724501700000|2024-08-24 12:15:00|67.13|66.73|67.14|66.74|67.15|66.75|67.04|66.64|82
1724502000000|2024-08-24 12:20:00|67.13|66.73|67.22|66.82|67.23|66.83|67.11|66.71|54
1724502300000|2024-08-24 12:25:00|67.21|66.81|67.25|66.85|67.29|66.89|67.19|66.79|74
1724502600000|2024-08-24 12:30:00|67.24|66.84|67.29|66.89|67.29|66.89|67.18|66.78|81
1724502900000|2024-08-24 12:35:00|67.28|66.88|67.36|66.96|67.37|66.97|67.26|66.86|47
1724503200000|2024-08-24 12:40:00|67.37|66.97|67.33|66.93|67.37|66.97|67.3|66.9|49
1724503500000|2024-08-24 12:45:00|67.34|66.94|67.26|66.86|67.34|66.94|67.17|66.77|89
1724503800000|2024-08-24 12:50:00|67.27|66.87|67.15|66.75|67.3|66.9|67.15|66.75|63
1724504100000|2024-08-24 12:55:00|67.14|66.74|67.21|66.81|67.23|66.83|67.12|66.72|62
1724504400000|2024-08-24 13:00:00|67.22|66.82|67.15|66.75|67.28|66.88|67.12|66.72|104
1724504700000|2024-08-24 13:05:00|67.16|66.76|67.21|66.81|67.21|66.81|67.05|66.65|92
1724505000000|2024-08-24 13:10:00|67.2|66.8|67.21|66.81|67.22|66.82|67.17|66.77|56
1724505300000|2024-08-24 13:15:00|67.22|66.82|67.26|66.86|67.27|66.87|67.19|66.79|39
1724505600000|2024-08-24 13:20:00|67.25|66.85|67.54|67.14|67.54|67.14|67.24|66.84|82
1724505900000|2024-08-24 13:25:00|67.53|67.13|67.43|67.03|67.56|67.16|67.41|67.01|106
1724506200000|2024-08-24 13:30:00|67.42|67.02|67.47|67.07|67.56|67.16|67.4|67|107
1724506500000|2024-08-24 13:35:00|67.48|67.08|67.4|67|67.52|67.12|67.4|67|77
1724506800000|2024-08-24 13:40:00|67.39|66.99|67.38|66.98|67.42|67.02|67.34|66.94|72
1724507100000|2024-08-24 13:45:00|67.39|66.99|67.23|66.83|67.4|67|67.19|66.79|106
1724507400000|2024-08-24 13:50:00|67.24|66.84|67.29|66.89|67.33|66.93|67.18|66.78|58
1724507700000|2024-08-24 13:55:00|67.28|66.88|67.28|66.88|67.33|66.93|67.25|66.85|38
1724508000000|2024-08-24 14:00:00|67.27|66.87|67.29|66.89|67.29|66.89|67.21|66.81|57
1724508300000|2024-08-24 14:05:00|67.28|66.88|67.3|66.9|67.32|66.92|67.27|66.87|38
1724508600000|2024-08-24 14:10:00|67.29|66.89|67.3|66.9|67.32|66.92|67.25|66.85|41
1724508900000|2024-08-24 14:15:00|67.29|66.89|67.32|66.92|67.33|66.93|67.27|66.87|54
1724509200000|2024-08-24 14:20:00|67.31|66.91|67.22|66.82|67.31|66.91|67.22|66.82|40
1724509500000|2024-08-24 14:25:00|67.21|66.81|67.26|66.86|67.32|66.92|67.21|66.81|36
1724509800000|2024-08-24 14:30:00|67.25|66.85|67.2|66.8|67.25|66.85|67.17|66.77|64
1724510100000|2024-08-24 14:35:00|67.19|66.79|67|66.6|67.19|66.79|66.98|66.58|81
1724510400000|2024-08-24 14:40:00|66.99|66.59|67.1|66.7|67.1|66.7|66.98|66.58|68
1724510700000|2024-08-24 14:45:00|67.09|66.69|67.16|66.76|67.17|66.77|67.09|66.69|51
1724511000000|2024-08-24 14:50:00|67.15|66.75|67.18|66.78|67.19|66.79|67.11|66.71|47
1724511300000|2024-08-24 14:55:00|67.19|66.79|67.21|66.81|67.22|66.82|67.11|66.71|56
1724511600000|2024-08-24 15:00:00|67.2|66.8|67.11|66.71|67.2|66.8|67.07|66.67|76
1724511900000|2024-08-24 15:05:00|67.1|66.7|67|66.6|67.1|66.7|66.92|66.52|94
1724512200000|2024-08-24 15:10:00|66.99|66.59|67.08|66.68|67.09|66.69|66.95|66.55|71
1724512500000|2024-08-24 15:15:00|67.07|66.67|67.01|66.61|67.08|66.68|67|66.6|99
1724512800000|2024-08-24 15:20:00|67|66.6|67.14|66.74|67.14|66.74|66.99|66.59|60
1724513100000|2024-08-24 15:25:00|67.15|66.75|67.11|66.71|67.17|66.77|67.09|66.69|47
1724513400000|2024-08-24 15:30:00|67.1|66.7|67.2|66.8|67.21|66.81|67.05|66.65|81
1724513700000|2024-08-24 15:35:00|67.19|66.79|67.24|66.84|67.26|66.86|67.09|66.69|75
1724514000000|2024-08-24 15:40:00|67.22|66.82|67.42|67.02|67.42|67.02|67.2|66.8|81
1724514300000|2024-08-24 15:45:00|67.41|67.01|67.47|67.07|67.62|67.22|67.41|67.01|80
1724514600000|2024-08-24 15:50:00|67.46|67.06|67.44|67.04|67.48|67.08|67.43|67.03|59
1724514900000|2024-08-24 15:55:00|67.45|67.05|67.52|67.12|67.54|67.14|67.43|67.03|82
1724515200000|2024-08-24 16:00:00|67.53|67.13|67.55|67.15|67.55|67.15|67.47|67.07|48
1724515500000|2024-08-24 16:05:00|67.56|67.16|67.68|67.28|67.71|67.31|67.54|67.14|112
1724515800000|2024-08-24 16:10:00|67.69|67.29|67.78|67.38|67.86|67.46|67.68|67.28|99
1724516100000|2024-08-24 16:15:00|67.77|67.37|67.84|67.44|67.85|67.45|67.67|67.27|76
1724516400000|2024-08-24 16:20:00|67.83|67.43|67.92|67.52|67.96|67.56|67.82|67.42|95
1724516700000|2024-08-24 16:25:00|67.93|67.53|67.99|67.59|68.04|67.64|67.91|67.51|173
1724517000000|2024-08-24 16:30:00|68|67.6|68.09|67.69|68.13|67.73|67.96|67.56|140
1724517300000|2024-08-24 16:35:00|68.08|67.68|68.14|67.74|68.2|67.8|68.07|67.67|146
1724517600000|2024-08-24 16:40:00|68.15|67.75|68.08|67.68|68.18|67.78|68.04|67.64|112
1724517900000|2024-08-24 16:45:00|68.07|67.67|68.03|67.63|68.11|67.71|67.93|67.53|176
1724518200000|2024-08-24 16:50:00|68.04|67.64|68.07|67.67|68.11|67.71|68.02|67.62|80
1724518500000|2024-08-24 16:55:00|68.06|67.66|68.01|67.61|68.07|67.67|67.98|67.58|75
1724518800000|2024-08-24 17:00:00|68|67.6|67.88|67.48|68.01|67.61|67.83|67.43|146
1724519100000|2024-08-24 17:05:00|67.87|67.47|67.84|67.44|67.87|67.47|67.79|67.39|59
1724519400000|2024-08-24 17:10:00|67.85|67.45|67.92|67.52|67.96|67.56|67.83|67.43|60
1724519700000|2024-08-24 17:15:00|67.93|67.53|67.83|67.43|67.97|67.57|67.83|67.43|107
1724520000000|2024-08-24 17:20:00|67.82|67.42|67.75|67.35|67.82|67.42|67.7|67.3|115
1724520300000|2024-08-24 17:25:00|67.74|67.34|67.6|67.2|67.74|67.34|67.59|67.19|82
1724520600000|2024-08-24 17:30:00|67.61|67.21|67.67|67.27|67.72|67.32|67.6|67.2|82
1724520900000|2024-08-24 17:35:00|67.68|67.28|67.77|67.37|67.77|67.37|67.67|67.27|69
1724521200000|2024-08-24 17:40:00|67.76|67.36|67.67|67.27|67.76|67.36|67.65|67.25|81
1724521500000|2024-08-24 17:45:00|67.66|67.26|67.8|67.4|67.8|67.4|67.65|67.25|59
1724521800000|2024-08-24 17:50:00|67.79|67.39|67.81|67.41|67.82|67.42|67.73|67.33|27
1724522100000|2024-08-24 17:55:00|67.8|67.4|67.68|67.28|67.81|67.41|67.57|67.17|135
1724522400000|2024-08-24 18:00:00|67.67|67.27|67.67|67.27|67.78|67.38|67.62|67.22|96
1724522700000|2024-08-24 18:05:00|67.68|67.28|67.62|67.22|67.68|67.28|67.54|67.14|67
1724523000000|2024-08-24 18:10:00|67.63|67.23|67.64|67.24|67.68|67.28|67.57|67.17|68
1724523300000|2024-08-24 18:15:00|67.63|67.23|67.73|67.33|67.75|67.35|67.62|67.22|93
1724523600000|2024-08-24 18:20:00|67.74|67.34|67.82|67.42|67.89|67.49|67.74|67.34|135
1724523900000|2024-08-24 18:25:00|67.83|67.43|67.87|67.47|67.92|67.52|67.82|67.42|91
1724524200000|2024-08-24 18:30:00|67.86|67.46|67.95|67.55|67.99|67.59|67.84|67.44|83
1724524500000|2024-08-24 18:35:00|67.94|67.54|67.96|67.56|68.02|67.62|67.93|67.53|65
1724524800000|2024-08-24 18:40:00|67.95|67.55|67.84|67.44|67.95|67.55|67.78|67.38|154
1724525100000|2024-08-24 18:45:00|67.85|67.45|68.03|67.63|68.04|67.64|67.85|67.45|78
1724525400000|2024-08-24 18:50:00|68.04|67.64|68.07|67.67|68.07|67.67|67.96|67.56|72
1724525700000|2024-08-24 18:55:00|68.06|67.66|68.02|67.62|68.07|67.67|68.02|67.62|75
1724526000000|2024-08-24 19:00:00|68.03|67.63|68.08|67.68|68.09|67.69|68.02|67.62|61
1724526300000|2024-08-24 19:05:00|68.07|67.67|68.07|67.67|68.1|67.7|68.06|67.66|47
1724526600000|2024-08-24 19:10:00|68.06|67.66|68.03|67.63|68.08|67.68|67.98|67.58|61
1724526900000|2024-08-24 19:15:00|68.04|67.64|67.96|67.56|68.07|67.67|67.94|67.54|87
1724527200000|2024-08-24 19:20:00|67.97|67.57|67.93|67.53|67.98|67.58|67.92|67.52|39
1724527500000|2024-08-24 19:25:00|67.94|67.54|67.98|67.58|67.98|67.58|67.9|67.5|43
1724527800000|2024-08-24 19:30:00|67.97|67.57|67.95|67.55|67.97|67.57|67.9|67.5|50
1724528100000|2024-08-24 19:35:00|67.94|67.54|67.96|67.56|67.96|67.56|67.92|67.52|57
1724528400000|2024-08-24 19:40:00|67.95|67.55|67.92|67.52|67.96|67.56|67.89|67.49|42
1724528700000|2024-08-24 19:45:00|67.91|67.51|67.81|67.41|67.91|67.51|67.8|67.4|58
1724529000000|2024-08-24 19:50:00|67.8|67.4|67.74|67.34|67.8|67.4|67.73|67.33|17
1724529300000|2024-08-24 19:55:00|67.73|67.33|67.76|67.36|67.78|67.38|67.68|67.28|34
1724529600000|2024-08-24 20:00:00|67.77|67.37|67.68|67.28|67.8|67.4|67.66|67.26|61
1724529900000|2024-08-24 20:05:00|67.69|67.29|67.68|67.28|67.7|67.3|67.64|67.24|21
1724530200000|2024-08-24 20:10:00|67.69|67.29|67.55|67.15|67.71|67.31|67.55|67.15|43
1724530500000|2024-08-24 20:15:00|67.56|67.16|67.62|67.22|67.64|67.24|67.51|67.11|60
1724530800000|2024-08-24 20:20:00|67.63|67.23|67.68|67.28|67.74|67.34|67.62|67.22|49
1724531100000|2024-08-24 20:25:00|67.69|67.29|67.68|67.28|67.77|67.37|67.66|67.26|49
1724531400000|2024-08-24 20:30:00|67.67|67.27|67.6|67.2|67.67|67.27|67.57|67.17|51
1724531700000|2024-08-24 20:35:00|67.59|67.19|67.6|67.2|67.62|67.22|67.55|67.15|33
1724532000000|2024-08-24 20:40:00|67.59|67.19|67.44|67.04|67.59|67.19|67.43|67.03|46
1724532300000|2024-08-24 20:45:00|67.45|67.05|67.43|67.03|67.45|67.05|67.39|66.99|46
1724532600000|2024-08-24 20:50:00|67.44|67.04|67.5|67.1|67.51|67.11|67.41|67.01|54
1724532900000|2024-08-24 20:55:00|67.49|67.09|67.44|67.04|67.49|67.09|67.42|67.02|55
1724533200000|2024-08-24 21:00:00|67.43|67.03|67.32|66.92|67.43|67.03|67.31|66.91|50
1724533500000|2024-08-24 21:05:00|67.31|66.91|67.03|66.63|67.31|66.91|66.95|66.55|174
1724533800000|2024-08-24 21:10:00|67.04|66.64|67.16|66.76|67.16|66.76|66.9|66.5|131
1724534100000|2024-08-24 21:15:00|67.15|66.75|67.26|66.86|67.36|66.96|67.15|66.75|108
1724534400000|2024-08-24 21:20:00|67.25|66.85|67.04|66.64|67.25|66.85|67.02|66.62|51
1724534700000|2024-08-24 21:25:00|67.06|66.66|66.85|66.45|67.06|66.66|66.74|66.34|132
1724535000000|2024-08-24 21:30:00|66.84|66.44|67.04|66.64|67.05|66.65|66.82|66.42|89
1724535300000|2024-08-24 21:35:00|67.03|66.63|66.63|66.23|67.05|66.65|66.45|66.05|172
1724535600000|2024-08-24 21:40:00|66.64|66.24|66.69|66.29|66.7|66.3|66.62|66.22|46
1724535900000|2024-08-24 21:45:00|66.68|66.28|66.73|66.33|66.73|66.33|66.65|66.25|58
1724536200000|2024-08-24 21:50:00|66.72|66.32|66.49|66.09|66.74|66.34|66.48|66.08|52
1724536500000|2024-08-24 21:55:00|66.48|66.08|66.38|65.98|66.55|66.15|66.19|65.79|190
1724536800000|2024-08-24 22:00:00|66.37|65.97|66.51|66.11|66.69|66.29|66.36|65.96|230
1724537100000|2024-08-24 22:05:00|66.5|66.1|66.35|65.95|66.57|66.17|66.34|65.94|194
1724537400000|2024-08-24 22:10:00|66.36|65.96|66.35|65.95|66.44|66.04|66.27|65.87|123
1724537700000|2024-08-24 22:15:00|66.34|65.94|66.53|66.13|66.61|66.21|66.29|65.89|188
1724538000000|2024-08-24 22:20:00|66.54|66.14|66.49|66.09|66.63|66.23|66.46|66.06|147
1724538300000|2024-08-24 22:25:00|66.48|66.08|66.46|66.06|66.56|66.16|66.4|66|150
1724538600000|2024-08-24 22:30:00|66.47|66.07|66.45|66.05|66.53|66.13|66.44|66.04|169
1724538900000|2024-08-24 22:35:00|66.44|66.04|66.63|66.23|66.64|66.24|66.44|66.04|92
1724539200000|2024-08-24 22:40:00|66.64|66.24|66.61|66.21|66.68|66.28|66.59|66.19|39
1724539500000|2024-08-24 22:45:00|66.6|66.2|66.51|66.11|66.6|66.2|66.5|66.1|76
1724539800000|2024-08-24 22:50:00|66.52|66.12|66.48|66.08|66.53|66.13|66.44|66.04|91
1724540100000|2024-08-24 22:55:00|66.49|66.09|66.51|66.11|66.56|66.16|66.49|66.09|91
1724540400000|2024-08-24 23:00:00|66.52|66.12|66.65|66.25|66.66|66.26|66.52|66.12|112
1724540700000|2024-08-24 23:05:00|66.66|66.26|66.59|66.19|66.66|66.26|66.58|66.18|48
1724541000000|2024-08-24 23:10:00|66.6|66.2|66.64|66.24|66.66|66.26|66.59|66.19|47
1724541300000|2024-08-24 23:15:00|66.65|66.25|66.66|66.26|66.68|66.28|66.62|66.22|38
1724541600000|2024-08-24 23:20:00|66.65|66.25|66.64|66.24|66.68|66.28|66.64|66.24|78
1724541900000|2024-08-24 23:25:00|66.65|66.25|66.63|66.23|66.65|66.25|66.61|66.21|47
1724542200000|2024-08-24 23:30:00|66.62|66.22|66.67|66.27|66.67|66.27|66.61|66.21|43
1724542500000|2024-08-24 23:35:00|66.68|66.28|66.66|66.26|66.71|66.31|66.64|66.24|36
1724542800000|2024-08-24 23:40:00|66.65|66.25|66.62|66.22|66.69|66.29|66.61|66.21|46
1724543100000|2024-08-24 23:45:00|66.63|66.23|66.62|66.22|66.66|66.26|66.61|66.21|41
1724543400000|2024-08-24 23:50:00|66.63|66.23|66.75|66.35|66.76|66.36|66.62|66.22|85
1724543700000|2024-08-24 23:55:00|66.76|66.36|66.79|66.39|66.8|66.4|66.75|66.35|56
1724544000000|2024-08-25 00:00:00|66.8|66.4|66.87|66.47|66.93|66.53|66.8|66.4|65
1724544300000|2024-08-25 00:05:00|66.88|66.48|66.79|66.39|67.02|66.62|66.78|66.38|229
1724544600000|2024-08-25 00:10:00|66.78|66.38|66.87|66.47|66.88|66.48|66.74|66.34|74
1724544900000|2024-08-25 00:15:00|66.86|66.46|66.99|66.59|67.08|66.68|66.83|66.43|101
1724545200000|2024-08-25 00:20:00|66.98|66.58|67.04|66.64|67.08|66.68|66.96|66.56|60
1724545500000|2024-08-25 00:25:00|67.03|66.63|66.92|66.52|67.06|66.66|66.91|66.51|94
1724545800000|2024-08-25 00:30:00|66.91|66.51|66.87|66.47|66.92|66.52|66.82|66.42|99
1724546100000|2024-08-25 00:35:00|66.88|66.48|66.79|66.39|66.92|66.52|66.77|66.37|92
1724546400000|2024-08-25 00:40:00|66.8|66.4|66.57|66.17|66.8|66.4|66.57|66.17|55
1724546700000|2024-08-25 00:45:00|66.56|66.16|66.45|66.05|66.62|66.22|66.44|66.04|129
1724547000000|2024-08-25 00:50:00|66.44|66.04|66.37|65.97|66.46|66.06|66.31|65.91|138
1724547300000|2024-08-25 00:55:00|66.36|65.96|66.26|65.86|66.36|65.96|66.25|65.85|105
1724547600000|2024-08-25 01:00:00|66.27|65.87|66.6|66.2|66.64|66.24|66.26|65.86|171
1724547900000|2024-08-25 01:05:00|66.61|66.21|66.52|66.12|66.63|66.23|66.47|66.07|93
1724548200000|2024-08-25 01:10:00|66.53|66.13|66.41|66.01|66.55|66.15|66.33|65.93|119
1724548500000|2024-08-25 01:15:00|66.4|66|66.53|66.13|66.55|66.15|66.33|65.93|178
1724548800000|2024-08-25 01:20:00|66.54|66.14|66.53|66.13|66.67|66.27|66.52|66.12|120
1724549100000|2024-08-25 01:25:00|66.54|66.14|66.37|65.97|66.54|66.14|66.36|65.96|124
1724549400000|2024-08-25 01:30:00|66.36|65.96|65.97|65.57|66.41|66.01|65.83|65.43|234
1724549700000|2024-08-25 01:35:00|65.98|65.58|65.79|65.39|66.01|65.61|65.77|65.37|222
1724550000000|2024-08-25 01:40:00|65.8|65.4|65.89|65.49|65.92|65.52|65.77|65.37|167
1724550300000|2024-08-25 01:45:00|65.88|65.48|65.87|65.47|65.89|65.49|65.7|65.3|197
1724550600000|2024-08-25 01:50:00|65.88|65.48|66.13|65.73|66.13|65.73|65.88|65.48|90
1724550900000|2024-08-25 01:55:00|66.14|65.74|66.23|65.83|66.24|65.84|66.12|65.72|50
1724551200000|2024-08-25 02:00:00|66.22|65.82|66.31|65.91|66.31|65.91|66.17|65.77|86
1724551500000|2024-08-25 02:05:00|66.3|65.9|66.3|65.9|66.36|65.96|66.25|65.85|64
1724551800000|2024-08-25 02:10:00|66.29|65.89|66.3|65.9|66.34|65.94|66.29|65.89|67
1724552100000|2024-08-25 02:15:00|66.31|65.91|66.34|65.94|66.36|65.96|66.22|65.82|73
1724552400000|2024-08-25 02:20:00|66.35|65.95|66.4|66|66.4|66|66.32|65.92|60
1724552700000|2024-08-25 02:25:00|66.41|66.01|66.31|65.91|66.41|66.01|66.31|65.91|75
1724553000000|2024-08-25 02:30:00|66.32|65.92|66.4|66|66.41|66.01|66.3|65.9|58
1724553300000|2024-08-25 02:35:00|66.39|65.99|66.46|66.06|66.46|66.06|66.38|65.98|31
1724553600000|2024-08-25 02:40:00|66.47|66.07|66.54|66.14|66.54|66.14|66.47|66.07|24
1724553900000|2024-08-25 02:45:00|66.53|66.13|66.52|66.12|66.58|66.18|66.49|66.09|44
1724554200000|2024-08-25 02:50:00|66.51|66.11|66.51|66.11|66.54|66.14|66.46|66.06|50
1724554500000|2024-08-25 02:55:00|66.5|66.1|66.59|66.19|66.59|66.19|66.49|66.09|52
1724554800000|2024-08-25 03:00:00|66.6|66.2|66.5|66.1|66.63|66.23|66.5|66.1|35
1724555100000|2024-08-25 03:05:00|66.51|66.11|66.56|66.16|66.59|66.19|66.44|66.04|69
1724555400000|2024-08-25 03:10:00|66.55|66.15|66.59|66.19|66.59|66.19|66.55|66.15|27
1724555700000|2024-08-25 03:15:00|66.58|66.18|66.56|66.16|66.64|66.24|66.56|66.16|68
1724556000000|2024-08-25 03:20:00|66.55|66.15|66.51|66.11|66.58|66.18|66.49|66.09|77
1724556300000|2024-08-25 03:25:00|66.5|66.1|66.42|66.02|66.5|66.1|66.41|66.01|49
1724556600000|2024-08-25 03:30:00|66.43|66.03|66.14|65.74|66.43|66.03|66.14|65.74|93
1724556900000|2024-08-25 03:35:00|66.15|65.75|66.01|65.61|66.19|65.79|66.01|65.61|133
1724557200000|2024-08-25 03:40:00|66|65.6|65.93|65.53|66.09|65.69|65.92|65.52|94
1724557500000|2024-08-25 03:45:00|65.94|65.54|66.02|65.62|66.24|65.84|65.91|65.51|173
1724557800000|2024-08-25 03:50:00|66.01|65.61|66.05|65.65|66.33|65.93|65.94|65.54|458
1724558100000|2024-08-25 03:55:00|66.06|65.66|66.25|65.85|66.29|65.89|65.91|65.51|325
1724558400000|2024-08-25 04:00:00|66.24|65.84|66.09|65.69|66.27|65.87|66.08|65.68|200
1724558700000|2024-08-25 04:05:00|66.08|65.68|65.91|65.51|66.18|65.78|65.83|65.43|200
1724559000000|2024-08-25 04:10:00|65.92|65.52|65.73|65.33|65.96|65.56|65.68|65.28|116
1724559300000|2024-08-25 04:15:00|65.72|65.32|65.93|65.53|65.94|65.54|65.71|65.31|114
1724559600000|2024-08-25 04:20:00|65.94|65.54|66.03|65.63|66.04|65.64|65.94|65.54|83
1724559900000|2024-08-25 04:25:00|66.02|65.62|66.05|65.65|66.05|65.65|66|65.6|52
1724560200000|2024-08-25 04:30:00|66.04|65.64|65.98|65.58|66.04|65.64|65.95|65.55|102
1724560500000|2024-08-25 04:35:00|65.97|65.57|66.08|65.68|66.08|65.68|65.97|65.57|69
1724560800000|2024-08-25 04:40:00|66.07|65.67|66.12|65.72|66.13|65.73|66.06|65.66|41
1724561100000|2024-08-25 04:45:00|66.13|65.73|66.14|65.74|66.17|65.77|66.13|65.73|36
1724561400000|2024-08-25 04:50:00|66.13|65.73|66.07|65.67|66.2|65.8|66.06|65.66|46
1724561700000|2024-08-25 04:55:00|66.08|65.68|66.2|65.8|66.22|65.82|66.06|65.66|51
1724562000000|2024-08-25 05:00:00|66.19|65.79|66.16|65.76|66.21|65.81|66.12|65.72|73
1724562300000|2024-08-25 05:05:00|66.15|65.75|66.17|65.77|66.24|65.84|66.15|65.75|55
1724562600000|2024-08-25 05:10:00|66.16|65.76|66.09|65.69|66.17|65.77|66.09|65.69|41
1724562900000|2024-08-25 05:15:00|66.1|65.7|66.08|65.68|66.17|65.77|66.06|65.66|85
1724563200000|2024-08-25 05:20:00|66.09|65.69|66.07|65.67|66.1|65.7|66.03|65.63|140
1724563500000|2024-08-25 05:25:00|66.08|65.68|66.09|65.69|66.17|65.77|66.08|65.68|107
1724563800000|2024-08-25 05:30:00|66.1|65.7|66.11|65.71|66.14|65.74|66.05|65.65|118
1724564100000|2024-08-25 05:35:00|66.12|65.72|66.09|65.69|66.19|65.79|66.08|65.68|104
1724564400000|2024-08-25 05:40:00|66.08|65.68|65.97|65.57|66.08|65.68|65.97|65.57|82
1724564700000|2024-08-25 05:45:00|65.96|65.56|65.94|65.54|66.02|65.62|65.93|65.53|133
1724565000000|2024-08-25 05:50:00|65.95|65.55|65.94|65.54|65.96|65.56|65.89|65.49|127
1724565300000|2024-08-25 05:55:00|65.93|65.53|66.03|65.63|66.04|65.64|65.93|65.53|133
1724565600000|2024-08-25 06:00:00|66.02|65.62|66|65.6|66.04|65.64|65.98|65.58|63
1724565900000|2024-08-25 06:05:00|65.99|65.59|65.83|65.43|66.02|65.62|65.82|65.42|117
1724566200000|2024-08-25 06:10:00|65.82|65.42|65.89|65.49|65.91|65.51|65.77|65.37|80
1724566500000|2024-08-25 06:15:00|65.88|65.48|65.73|65.33|65.89|65.49|65.73|65.33|100
1724566800000|2024-08-25 06:20:00|65.75|65.35|65.78|65.38|65.82|65.42|65.74|65.34|85
1724567100000|2024-08-25 06:25:00|65.79|65.39|65.75|65.35|65.85|65.45|65.72|65.32|103
1724567400000|2024-08-25 06:30:00|65.76|65.36|65.82|65.42|65.82|65.42|65.68|65.28|141
1724567700000|2024-08-25 06:35:00|65.83|65.43|65.86|65.46|65.9|65.5|65.81|65.41|96
1724568000000|2024-08-25 06:40:00|65.87|65.47|65.78|65.38|65.89|65.49|65.7|65.3|128
1724568300000|2024-08-25 06:45:00|65.79|65.39|65.83|65.43|65.92|65.52|65.77|65.37|106
1724568600000|2024-08-25 06:50:00|65.84|65.44|65.74|65.34|65.92|65.52|65.74|65.34|122
1724568900000|2024-08-25 06:55:00|65.73|65.33|65.83|65.43|65.87|65.47|65.7|65.3|115
1724569200000|2024-08-25 07:00:00|65.84|65.44|65.63|65.23|65.84|65.44|65.58|65.18|105
1724569500000|2024-08-25 07:05:00|65.64|65.24|65.42|65.02|65.7|65.3|65.36|64.96|168
1724569800000|2024-08-25 07:10:00|65.43|65.03|65.19|64.79|65.43|65.03|65.16|64.76|188
1724570100000|2024-08-25 07:15:00|65.2|64.8|65.09|64.69|65.23|64.83|65.07|64.67|230
1724570400000|2024-08-25 07:20:00|65.1|64.7|65.39|64.99|65.4|65|65|64.6|202
1724570700000|2024-08-25 07:25:00|65.4|65|65.2|64.8|65.46|65.06|65.2|64.8|161
1724571000000|2024-08-25 07:30:00|65.21|64.81|64.94|64.54|65.22|64.82|64.93|64.53|218
1724571300000|2024-08-25 07:35:00|64.95|64.55|64.74|64.34|65.04|64.64|64.67|64.27|293
1724571600000|2024-08-25 07:40:00|64.75|64.35|64.81|64.41|64.88|64.48|64.67|64.27|287
1724571900000|2024-08-25 07:45:00|64.82|64.42|64.81|64.41|64.95|64.55|64.67|64.27|242
1724572200000|2024-08-25 07:50:00|64.8|64.4|64.91|64.51|64.95|64.55|64.75|64.35|189
1724572500000|2024-08-25 07:55:00|64.9|64.5|64.96|64.56|64.99|64.59|64.82|64.42|117
1724572800000|2024-08-25 08:00:00|64.95|64.55|64.76|64.36|64.96|64.56|64.65|64.25|174
1724573100000|2024-08-25 08:05:00|64.77|64.37|65|64.6|65.09|64.69|64.76|64.36|194
1724573400000|2024-08-25 08:10:00|65.01|64.61|65.14|64.74|65.14|64.74|64.96|64.56|105
1724573700000|2024-08-25 08:15:00|65.15|64.75|65.32|64.92|65.35|64.95|65.12|64.72|131
1724574000000|2024-08-25 08:20:00|65.31|64.91|65.45|65.05|65.45|65.05|65.31|64.91|117
1724574300000|2024-08-25 08:25:00|65.44|65.04|65.45|65.05|65.46|65.06|65.42|65.02|52
1724574600000|2024-08-25 08:30:00|65.46|65.06|65.47|65.07|65.48|65.08|65.37|64.97|104
1724574900000|2024-08-25 08:35:00|65.46|65.06|65.52|65.12|65.53|65.13|65.41|65.01|67
1724575200000|2024-08-25 08:40:00|65.53|65.13|65.44|65.04|65.53|65.13|65.39|64.99|71
1724575500000|2024-08-25 08:45:00|65.43|65.03|65.46|65.06|65.51|65.11|65.42|65.02|90
1724575800000|2024-08-25 08:50:00|65.47|65.07|65.42|65.02|65.48|65.08|65.41|65.01|62
1724576100000|2024-08-25 08:55:00|65.43|65.03|65.4|65|65.48|65.08|65.36|64.96|74
1724576400000|2024-08-25 09:00:00|65.39|64.99|65.38|64.98|65.51|65.11|65.38|64.98|99
1724576700000|2024-08-25 09:05:00|65.39|64.99|65.31|64.91|65.43|65.03|65.3|64.9|100
1724577000000|2024-08-25 09:10:00|65.3|64.9|65.23|64.83|65.33|64.93|65.23|64.83|79
1724577300000|2024-08-25 09:15:00|65.24|64.84|65.23|64.83|65.28|64.88|65.18|64.78|124
1724577600000|2024-08-25 09:20:00|65.22|64.82|65.28|64.88|65.3|64.9|65.2|64.8|62
1724577900000|2024-08-25 09:25:00|65.27|64.87|65.24|64.84|65.31|64.91|65.24|64.84|52
1724578200000|2024-08-25 09:30:00|65.22|64.82|65.29|64.89|65.29|64.89|65.15|64.75|111
1724578500000|2024-08-25 09:35:00|65.3|64.9|65.29|64.89|65.32|64.92|65.23|64.83|101
1724578800000|2024-08-25 09:40:00|65.3|64.9|65.41|65.01|65.48|65.08|65.3|64.9|126
1724579100000|2024-08-25 09:45:00|65.42|65.02|65.34|64.94|65.45|65.05|65.34|64.94|115
1724579400000|2024-08-25 09:50:00|65.35|64.95|65.46|65.06|65.49|65.09|65.35|64.95|116
1724579700000|2024-08-25 09:55:00|65.47|65.07|65.42|65.02|65.5|65.1|65.39|64.99|73
1724580000000|2024-08-25 10:00:00|65.41|65.01|65.24|64.84|65.42|65.02|65.23|64.83|95
1724580300000|2024-08-25 10:05:00|65.23|64.83|65.21|64.81|65.26|64.86|65.19|64.79|58
1724580600000|2024-08-25 10:10:00|65.22|64.82|65.25|64.85|65.28|64.88|65.2|64.8|69
1724580900000|2024-08-25 10:15:00|65.24|64.84|65.28|64.88|65.33|64.93|65.24|64.84|63
1724581200000|2024-08-25 10:20:00|65.27|64.87|65.29|64.89|65.31|64.91|65.25|64.85|45
1724581500000|2024-08-25 10:25:00|65.28|64.88|65.25|64.85|65.3|64.9|65.23|64.83|51
1724581800000|2024-08-25 10:30:00|65.24|64.84|65.2|64.8|65.27|64.87|65.2|64.8|37
1724582100000|2024-08-25 10:35:00|65.21|64.81|65.09|64.69|65.21|64.81|65.08|64.68|66
1724582400000|2024-08-25 10:40:00|65.1|64.7|65.11|64.71|65.23|64.83|65.06|64.66|97
1724582700000|2024-08-25 10:45:00|65.12|64.72|65.13|64.73|65.17|64.77|65.1|64.7|60
1724583000000|2024-08-25 10:50:00|65.14|64.74|65.1|64.7|65.21|64.81|65.07|64.67|92
1724583300000|2024-08-25 10:55:00|65.11|64.71|65.15|64.75|65.19|64.79|65.11|64.71|53
1724583600000|2024-08-25 11:00:00|65.14|64.74|65.31|64.91|65.34|64.94|65.14|64.74|107
1724583900000|2024-08-25 11:05:00|65.32|64.92|65.43|65.03|65.43|65.03|65.32|64.92|69
1724584200000|2024-08-25 11:10:00|65.44|65.04|65.47|65.07|65.5|65.1|65.38|64.98|69
1724584500000|2024-08-25 11:15:00|65.46|65.06|65.43|65.03|65.5|65.1|65.38|64.98|113
1724584800000|2024-08-25 11:20:00|65.42|65.02|65.4|65|65.44|65.04|65.36|64.96|59
1724585100000|2024-08-25 11:25:00|65.41|65.01|65.51|65.11|65.51|65.11|65.39|64.99|45
1724585400000|2024-08-25 11:30:00|65.52|65.12|65.53|65.13|65.56|65.16|65.49|65.09|54
1724585700000|2024-08-25 11:35:00|65.52|65.12|65.42|65.02|65.52|65.12|65.39|64.99|93
1724586000000|2024-08-25 11:40:00|65.43|65.03|65.4|65|65.43|65.03|65.34|64.94|68
1724586300000|2024-08-25 11:45:00|65.41|65.01|65.44|65.04|65.47|65.07|65.37|64.97|61
1724586600000|2024-08-25 11:50:00|65.45|65.05|65.35|64.95|65.46|65.06|65.35|64.95|57
1724586900000|2024-08-25 11:55:00|65.36|64.96|65.3|64.9|65.37|64.97|65.3|64.9|40
1724587200000|2024-08-25 12:00:00|65.29|64.89|65.37|64.97|65.4|65|65.26|64.86|81
1724587500000|2024-08-25 12:05:00|65.38|64.98|65.42|65.02|65.42|65.02|65.36|64.96|49
1724587800000|2024-08-25 12:10:00|65.41|65.01|65.39|64.99|65.41|65.01|65.37|64.97|28
1724588100000|2024-08-25 12:15:00|65.38|64.98|65.37|64.97|65.44|65.04|65.36|64.96|41
1724588400000|2024-08-25 12:20:00|65.38|64.98|65.36|64.96|65.41|65.01|65.35|64.95|60
1724588700000|2024-08-25 12:25:00|65.37|64.97|65.3|64.9|65.39|64.99|65.28|64.88|79
1724589000000|2024-08-25 12:30:00|65.29|64.89|65.38|64.98|65.41|65.01|65.28|64.88|88
1724589300000|2024-08-25 12:35:00|65.37|64.97|65.37|64.97|65.41|65.01|65.32|64.92|77
1724589600000|2024-08-25 12:40:00|65.36|64.96|65.41|65.01|65.42|65.02|65.32|64.92|64
1724589900000|2024-08-25 12:45:00|65.4|65|65.54|65.14|65.56|65.16|65.37|64.97|62
1724590200000|2024-08-25 12:50:00|65.53|65.13|65.56|65.16|65.56|65.16|65.47|65.07|83
1724590500000|2024-08-25 12:55:00|65.57|65.17|65.54|65.14|65.57|65.17|65.53|65.13|30
1724590800000|2024-08-25 13:00:00|65.55|65.15|65.46|65.06|65.55|65.15|65.4|65|91
1724591100000|2024-08-25 13:05:00|65.45|65.05|65.56|65.16|65.59|65.19|65.45|65.05|83
1724591400000|2024-08-25 13:10:00|65.57|65.17|65.51|65.11|65.57|65.17|65.46|65.06|55
1724591700000|2024-08-25 13:15:00|65.52|65.12|65.64|65.24|65.65|65.25|65.48|65.08|63
1724592000000|2024-08-25 13:20:00|65.63|65.23|65.61|65.21|65.7|65.3|65.6|65.2|107
1724592300000|2024-08-25 13:25:00|65.6|65.2|65.7|65.3|65.72|65.32|65.58|65.18|129
1724592600000|2024-08-25 13:30:00|65.69|65.29|65.77|65.37|65.8|65.4|65.65|65.25|89
1724592900000|2024-08-25 13:35:00|65.76|65.36|65.7|65.3|65.8|65.4|65.66|65.26|61
1724593200000|2024-08-25 13:40:00|65.69|65.29|65.59|65.19|65.7|65.3|65.57|65.17|79
1724593500000|2024-08-25 13:45:00|65.58|65.18|65.68|65.28|65.69|65.29|65.52|65.12|90
1724593800000|2024-08-25 13:50:00|65.67|65.27|65.63|65.23|65.68|65.28|65.59|65.19|60
1724594100000|2024-08-25 13:55:00|65.62|65.22|65.65|65.25|65.71|65.31|65.62|65.22|84
1724594400000|2024-08-25 14:00:00|65.66|65.26|65.73|65.33|65.73|65.33|65.61|65.21|114
1724594700000|2024-08-25 14:05:00|65.74|65.34|65.8|65.4|65.82|65.42|65.73|65.33|46
1724595000000|2024-08-25 14:10:00|65.79|65.39|65.73|65.33|65.82|65.42|65.71|65.31|72
1724595300000|2024-08-25 14:15:00|65.72|65.32|65.7|65.3|65.82|65.42|65.66|65.26|161
1724595600000|2024-08-25 14:20:00|65.71|65.31|65.72|65.32|65.77|65.37|65.69|65.29|152
1724595900000|2024-08-25 14:25:00|65.73|65.33|65.65|65.25|65.73|65.33|65.64|65.24|119
1724596200000|2024-08-25 14:30:00|65.66|65.26|65.81|65.41|65.82|65.42|65.63|65.23|112
1724596500000|2024-08-25 14:35:00|65.82|65.42|65.89|65.49|65.89|65.49|65.81|65.41|39
1724596800000|2024-08-25 14:40:00|65.88|65.48|65.94|65.54|65.96|65.56|65.87|65.47|98
1724597100000|2024-08-25 14:45:00|65.93|65.53|65.82|65.42|65.96|65.56|65.79|65.39|134
1724597400000|2024-08-25 14:50:00|65.83|65.43|65.91|65.51|65.91|65.51|65.79|65.39|100
1724597700000|2024-08-25 14:55:00|65.9|65.5|65.9|65.5|65.92|65.52|65.86|65.46|101
1724598000000|2024-08-25 15:00:00|65.89|65.49|65.9|65.5|65.9|65.5|65.82|65.42|81
1724598300000|2024-08-25 15:05:00|65.89|65.49|65.8|65.4|65.89|65.49|65.8|65.4|113
1724598600000|2024-08-25 15:10:00|65.79|65.39|65.9|65.5|65.94|65.54|65.79|65.39|105
1724598900000|2024-08-25 15:15:00|65.91|65.51|65.96|65.56|65.96|65.56|65.89|65.49|117
1724599200000|2024-08-25 15:20:00|65.97|65.57|66.02|65.62|66.05|65.65|65.96|65.56|55
1724599500000|2024-08-25 15:25:00|66.03|65.63|66.06|65.66|66.11|65.71|66.02|65.62|81
1724599800000|2024-08-25 15:30:00|66.05|65.65|65.68|65.28|66.06|65.66|65.65|65.25|140
1724600100000|2024-08-25 15:35:00|65.67|65.27|65.63|65.23|65.68|65.28|65.58|65.18|138
1724600400000|2024-08-25 15:40:00|65.64|65.24|65.65|65.25|65.67|65.27|65.6|65.2|103
1724600700000|2024-08-25 15:45:00|65.66|65.26|65.51|65.11|65.67|65.27|65.44|65.04|160
1724601000000|2024-08-25 15:50:00|65.5|65.1|65.5|65.1|65.56|65.16|65.46|65.06|119
1724601300000|2024-08-25 15:55:00|65.49|65.09|65.49|65.09|65.55|65.15|65.47|65.07|89
1724601600000|2024-08-25 16:00:00|65.48|65.08|65.65|65.25|65.65|65.25|65.47|65.07|90
1724601900000|2024-08-25 16:05:00|65.66|65.26|65.6|65.2|65.73|65.33|65.57|65.17|83
1724602200000|2024-08-25 16:10:00|65.61|65.21|65.46|65.06|65.61|65.21|65.41|65.01|121
1724602500000|2024-08-25 16:15:00|65.45|65.05|65.53|65.13|65.55|65.15|65.4|65|142
1724602800000|2024-08-25 16:20:00|65.52|65.12|65.38|64.98|65.52|65.12|65.38|64.98|125
1724603100000|2024-08-25 16:25:00|65.39|64.99|65.31|64.91|65.39|64.99|65.3|64.9|128
1724603400000|2024-08-25 16:30:00|65.32|64.92|65.3|64.9|65.36|64.96|65.2|64.8|150
1724603700000|2024-08-25 16:35:00|65.31|64.91|65.13|64.73|65.31|64.91|65.11|64.71|139
1724604000000|2024-08-25 16:40:00|65.14|64.74|65.19|64.79|65.2|64.8|65.07|64.67|174
1724604300000|2024-08-25 16:45:00|65.2|64.8|65.21|64.81|65.24|64.84|65.11|64.71|138
1724604600000|2024-08-25 16:50:00|65.2|64.8|65.11|64.71|65.25|64.85|65.09|64.69|97
1724604900000|2024-08-25 16:55:00|65.1|64.7|65.08|64.68|65.11|64.71|64.99|64.59|151
1724605200000|2024-08-25 17:00:00|65.07|64.67|65.21|64.81|65.21|64.81|65.04|64.64|145
1724605500000|2024-08-25 17:05:00|65.2|64.8|65.3|64.9|65.31|64.91|65.2|64.8|108
1724605800000|2024-08-25 17:10:00|65.31|64.91|65.35|64.95|65.41|65.01|65.31|64.91|121
1724606100000|2024-08-25 17:15:00|65.34|64.94|65.33|64.93|65.36|64.96|65.24|64.84|121
1724606400000|2024-08-25 17:20:00|65.34|64.94|65.31|64.91|65.35|64.95|65.29|64.89|120
1724606700000|2024-08-25 17:25:00|65.3|64.9|65.18|64.78|65.31|64.91|65.13|64.73|97
1724607000000|2024-08-25 17:30:00|65.19|64.79|65.23|64.83|65.24|64.84|65.12|64.72|93
1724607300000|2024-08-25 17:35:00|65.22|64.82|65.3|64.9|65.3|64.9|65.16|64.76|74
1724607600000|2024-08-25 17:40:00|65.31|64.91|65.3|64.9|65.34|64.94|65.25|64.85|52
1724607900000|2024-08-25 17:45:00|65.29|64.89|65.25|64.85|65.32|64.92|65.24|64.84|77
1724608200000|2024-08-25 17:50:00|65.26|64.86|65.28|64.88|65.32|64.92|65.24|64.84|76
1724608500000|2024-08-25 17:55:00|65.29|64.89|65.21|64.81|65.32|64.92|65.18|64.78|85
1724608800000|2024-08-25 18:00:00|65.2|64.8|65.25|64.85|65.26|64.86|65.13|64.73|99
1724609100000|2024-08-25 18:05:00|65.24|64.84|65.21|64.81|65.31|64.91|65.21|64.81|96
1724609400000|2024-08-25 18:10:00|65.22|64.82|65.27|64.87|65.28|64.88|65.22|64.82|46
1724609700000|2024-08-25 18:15:00|65.28|64.88|65.32|64.92|65.33|64.93|65.26|64.86|60
1724610000000|2024-08-25 18:20:00|65.31|64.91|65.34|64.94|65.34|64.94|65.31|64.91|22
1724610300000|2024-08-25 18:25:00|65.33|64.93|65.3|64.9|65.33|64.93|65.29|64.89|38
1724610600000|2024-08-25 18:30:00|65.29|64.89|65.32|64.92|65.32|64.92|65.25|64.85|54
1724610900000|2024-08-25 18:35:00|65.33|64.93|65.37|64.97|65.41|65.01|65.32|64.92|77
1724611200000|2024-08-25 18:40:00|65.38|64.98|65.46|65.06|65.47|65.07|65.37|64.97|69
1724611500000|2024-08-25 18:45:00|65.47|65.07|65.51|65.11|65.51|65.11|65.47|65.07|61
1724611800000|2024-08-25 18:50:00|65.5|65.1|65.34|64.94|65.5|65.1|65.33|64.93|77
1724612100000|2024-08-25 18:55:00|65.33|64.93|65.38|64.98|65.39|64.99|65.32|64.92|41
1724612400000|2024-08-25 19:00:00|65.39|64.99|65.4|65|65.42|65.02|65.33|64.93|70
1724612700000|2024-08-25 19:05:00|65.39|64.99|65.35|64.95|65.39|64.99|65.33|64.93|59
1724613000000|2024-08-25 19:10:00|65.34|64.94|65.39|64.99|65.4|65|65.3|64.9|40
1724613300000|2024-08-25 19:15:00|65.38|64.98|65.32|64.92|65.4|65|65.3|64.9|63
1724613600000|2024-08-25 19:20:00|65.31|64.91|65.34|64.94|65.39|64.99|65.29|64.89|59
1724613900000|2024-08-25 19:25:00|65.33|64.93|65.9|64.3|65.9|64.94|65.28|64.28|38
1724614200000|2024-08-25 19:30:00|65.91|64.31|65.94|64.34|65.94|64.34|65.9|64.3|62
1724614500000|2024-08-25 19:35:00|65.95|64.35|65.88|64.28|65.95|64.35|65.87|64.27|30
1724614800000|2024-08-25 19:40:00|65.89|64.29|65.92|64.32|65.92|64.32|65.87|64.27|40
1724615100000|2024-08-25 19:45:00|65.93|64.33|65.97|64.37|65.97|64.37|65.9|64.3|56
1724615400000|2024-08-25 19:50:00|65.98|64.38|65.94|64.34|65.98|64.38|65.92|64.32|51
1724615700000|2024-08-25 19:55:00|65.93|64.33|65.92|64.32|65.94|64.34|65.91|64.31|65
1724616000000|2024-08-25 20:00:00|65.91|64.31|65.91|64.31|65.93|64.33|65.9|64.3|56
1724616300000|2024-08-25 20:05:00|65.92|64.32|65.97|64.37|65.97|64.37|65.91|64.31|48
1724616600000|2024-08-25 20:10:00|65.96|64.36|65.98|64.38|65.99|64.39|65.95|64.35|33
1724616900000|2024-08-25 20:15:00|65.97|64.37|65.89|64.29|65.99|64.39|65.89|64.29|55
1724617200000|2024-08-25 20:20:00|65.87|64.27|65.84|64.24|65.89|64.29|65.83|64.23|50
1724617500000|2024-08-25 20:25:00|65.85|64.25|65.83|64.23|65.87|64.27|65.82|64.22|37
1724617800000|2024-08-25 20:30:00|65.84|64.24|65.84|64.24|65.88|64.28|65.83|64.23|27
1724618100000|2024-08-25 20:35:00|65.85|64.25|65.81|64.21|65.85|64.25|65.8|64.2|30
1724618400000|2024-08-25 20:40:00|65.82|64.22|65.83|64.23|65.85|64.25|65.81|64.21|40
1724618700000|2024-08-25 20:45:00|65.82|64.22|65.83|64.23|65.84|64.24|65.81|64.21|32
1724619000000|2024-08-25 20:50:00|65.84|64.24|65.8|64.2|65.85|64.25|65.79|64.19|30
1724619300000|2024-08-25 20:55:00|65.79|64.19|65.19|64.79|65.8|64.8|65.17|64.17|36
1724619600000|2024-08-25 21:00:00|65.17|64.77|65.1|64.7|65.17|64.77|65.09|64.69|45
1724619900000|2024-08-25 21:05:00|65.11|64.71|65.28|64.88|65.29|64.89|65.11|64.71|55
1724620200000|2024-08-25 21:10:00|65.29|64.89|65.33|64.93|65.33|64.93|65.28|64.88|32
1724620500000|2024-08-25 21:15:00|65.34|64.94|65.44|65.04|65.47|65.07|65.33|64.93|55
1724620800000|2024-08-25 21:20:00|65.45|65.05|65.41|65.01|65.55|65.15|65.41|65.01|55
1724621100000|2024-08-25 21:25:00|65.42|65.02|65.52|65.12|65.53|65.13|65.37|64.97|100
1724621400000|2024-08-25 21:30:00|65.53|65.13|65.57|65.17|65.58|65.18|65.48|65.08|60
1724621700000|2024-08-25 21:35:00|65.58|65.18|65.48|65.08|65.58|65.18|65.47|65.07|34
1724622000000|2024-08-25 21:40:00|65.49|65.09|65.42|65.02|65.5|65.1|65.42|65.02|34
1724622300000|2024-08-25 21:45:00|65.43|65.03|65.39|64.99|65.43|65.03|65.38|64.98|20
1724622600000|2024-08-25 21:50:00|65.38|64.98|65.42|65.02|65.43|65.03|65.38|64.98|13
1724622900000|2024-08-25 21:55:00|65.43|65.03|65.32|64.92|65.44|65.04|65.31|64.91|57
1724623200000|2024-08-25 22:00:00|65.33|64.93|65.56|65.16|65.58|65.18|65.32|64.92|154
1724623500000|2024-08-25 22:05:00|65.55|65.15|65.58|65.18|65.58|65.18|65.39|64.99|149
1724623800000|2024-08-25 22:10:00|65.59|65.19|65.64|65.24|65.68|65.28|65.59|65.19|168
1724624100000|2024-08-25 22:15:00|65.63|65.23|65.56|65.16|65.67|65.27|65.55|65.15|102
1724624400000|2024-08-25 22:20:00|65.57|65.17|65.55|65.15|65.59|65.19|65.51|65.11|74
1724624700000|2024-08-25 22:25:00|65.54|65.14|65.41|65.01|65.54|65.14|65.4|65|123
1724625000000|2024-08-25 22:30:00|65.42|65.02|65.39|64.99|65.51|65.11|65.38|64.98|102
1724625300000|2024-08-25 22:35:00|65.4|65|65.29|64.89|65.4|65|65.29|64.89|135
1724625600000|2024-08-25 22:40:00|65.3|64.9|65.34|64.94|65.39|64.99|65.25|64.85|94
1724625900000|2024-08-25 22:45:00|65.35|64.95|65.28|64.88|65.36|64.96|65.26|64.86|102
1724626200000|2024-08-25 22:50:00|65.27|64.87|65.29|64.89|65.33|64.93|65.25|64.85|46
1724626500000|2024-08-25 22:55:00|65.3|64.9|65.46|65.06|65.47|65.07|65.3|64.9|58
1724626800000|2024-08-25 23:00:00|65.47|65.07|65.5|65.1|65.52|65.12|65.42|65.02|104
1724627100000|2024-08-25 23:05:00|65.51|65.11|65.52|65.12|65.55|65.15|65.45|65.05|85
1724627400000|2024-08-25 23:10:00|65.51|65.11|65.62|65.22|65.67|65.27|65.5|65.1|82
1724627700000|2024-08-25 23:15:00|65.63|65.23|65.42|65.02|65.64|65.24|65.42|65.02|103
1724628000000|2024-08-25 23:20:00|65.43|65.03|65.46|65.06|65.47|65.07|65.38|64.98|107
1724628300000|2024-08-25 23:25:00|65.47|65.07|65.48|65.08|65.7|65.3|65.44|65.04|161
1724628600000|2024-08-25 23:30:00|65.49|65.09|65.39|64.99|65.52|65.12|65.33|64.93|117
1724628900000|2024-08-25 23:35:00|65.38|64.98|65.3|64.9|65.39|64.99|65.27|64.87|165
1724629200000|2024-08-25 23:40:00|65.31|64.91|65.14|64.74|65.31|64.91|65.11|64.71|131
1724629500000|2024-08-25 23:45:00|65.15|64.75|64.86|64.46|65.16|64.76|64.8|64.4|159
1724629800000|2024-08-25 23:50:00|64.85|64.45|64.98|64.58|65|64.6|64.84|64.44|95
1724630100000|2024-08-25 23:55:00|64.99|64.59|65.03|64.63|65.09|64.69|64.97|64.57|79
1724630400000|2024-08-26 00:00:00|65.04|64.64|65.12|64.72|65.12|64.72|64.99|64.59|84
1724630700000|2024-08-26 00:05:00|65.13|64.73|65.22|64.82|65.29|64.89|65.13|64.73|86
1724631000000|2024-08-26 00:10:00|65.24|64.84|65|64.6|65.29|64.89|64.96|64.56|143
1724631300000|2024-08-26 00:15:00|65.01|64.61|65.14|64.74|65.17|64.77|64.89|64.49|208
1724631600000|2024-08-26 00:20:00|65.15|64.75|65.25|64.85|65.27|64.87|65.12|64.72|134
1724631900000|2024-08-26 00:25:00|65.26|64.86|65.27|64.87|65.3|64.9|65.2|64.8|99
1724632200000|2024-08-26 00:30:00|65.26|64.86|65.27|64.87|65.29|64.89|65.2|64.8|121
1724632500000|2024-08-26 00:35:00|65.28|64.88|65.07|64.67|65.28|64.88|65.07|64.67|107
1724632800000|2024-08-26 00:40:00|65.06|64.66|64.91|64.51|65.06|64.66|64.87|64.47|110
1724633100000|2024-08-26 00:45:00|64.92|64.52|65.02|64.62|65.1|64.7|64.9|64.5|100
1724633400000|2024-08-26 00:50:00|65.03|64.63|64.97|64.57|65.03|64.63|64.73|64.33|131
1724633700000|2024-08-26 00:55:00|64.98|64.58|64.91|64.51|65.02|64.62|64.88|64.48|76
1724634000000|2024-08-26 01:00:00|64.9|64.5|64.76|64.36|64.91|64.51|64.7|64.3|59
1724634300000|2024-08-26 01:05:00|64.75|64.35|64.72|64.32|64.78|64.38|64.64|64.24|87
1724634600000|2024-08-26 01:10:00|64.73|64.33|64.88|64.48|64.89|64.49|64.69|64.29|111
1724634900000|2024-08-26 01:15:00|64.89|64.49|64.92|64.52|64.95|64.55|64.83|64.43|67
1724635200000|2024-08-26 01:20:00|64.93|64.53|64.95|64.55|64.99|64.59|64.9|64.5|73
1724635500000|2024-08-26 01:25:00|64.94|64.54|64.95|64.55|64.99|64.59|64.91|64.51|141
1724635800000|2024-08-26 01:30:00|64.94|64.54|64.8|64.4|64.96|64.56|64.79|64.39|145
1724636100000|2024-08-26 01:35:00|64.79|64.39|64.81|64.41|64.87|64.47|64.74|64.34|98
1724636400000|2024-08-26 01:40:00|64.79|64.39|64.73|64.33|64.81|64.41|64.67|64.27|118
1724636700000|2024-08-26 01:45:00|64.74|64.34|64.7|64.3|64.84|64.44|64.7|64.3|162
1724637000000|2024-08-26 01:50:00|64.71|64.31|64.6|64.2|64.71|64.31|64.53|64.13|155
1724637300000|2024-08-26 01:55:00|64.59|64.19|64.63|64.23|64.69|64.29|64.59|64.19|125
1724637600000|2024-08-26 02:00:00|64.62|64.22|64.53|64.13|64.71|64.31|64.52|64.12|114
1724637900000|2024-08-26 02:05:00|64.51|64.11|64.43|64.03|64.51|64.11|64.35|63.95|129
1724638200000|2024-08-26 02:10:00|64.44|64.04|64.49|64.09|64.49|64.09|64.37|63.97|194
1724638500000|2024-08-26 02:15:00|64.5|64.1|64.36|63.96|64.54|64.14|64.36|63.96|145
1724638800000|2024-08-26 02:20:00|64.37|63.97|64.45|64.05|64.45|64.05|64.21|63.81|233
1724639100000|2024-08-26 02:25:00|64.44|64.04|64.56|64.16|64.61|64.21|64.43|64.03|124
1724639400000|2024-08-26 02:30:00|64.57|64.17|64.55|64.15|64.63|64.23|64.55|64.15|76
1724639700000|2024-08-26 02:35:00|64.54|64.14|64.41|64.01|64.56|64.16|64.37|63.97|79
1724640000000|2024-08-26 02:40:00|64.4|64|64.44|64.04|64.49|64.09|64.4|64|50
1724640300000|2024-08-26 02:45:00|64.43|64.03|64.46|64.06|64.46|64.06|64.37|63.97|52
1724640600000|2024-08-26 02:50:00|64.47|64.07|64.55|64.15|64.57|64.17|64.44|64.04|126
1724640900000|2024-08-26 02:55:00|64.56|64.16|64.58|64.18|64.62|64.22|64.56|64.16|67
1724641200000|2024-08-26 03:00:00|64.57|64.17|64.56|64.16|64.67|64.27|64.55|64.15|113
1724641500000|2024-08-26 03:05:00|64.57|64.17|64.54|64.14|64.58|64.18|64.48|64.08|125
1724641800000|2024-08-26 03:10:00|64.53|64.13|64.6|64.2|64.63|64.23|64.53|64.13|86
1724642100000|2024-08-26 03:15:00|64.61|64.21|64.6|64.2|64.64|64.24|64.58|64.18|76
1724642400000|2024-08-26 03:20:00|64.59|64.19|64.55|64.15|64.59|64.19|64.51|64.11|94
1724642700000|2024-08-26 03:25:00|64.56|64.16|64.52|64.12|64.56|64.16|64.51|64.11|61
1724643000000|2024-08-26 03:30:00|64.51|64.11|64.53|64.13|64.58|64.18|64.45|64.05|110
1724643300000|2024-08-26 03:35:00|64.54|64.14|64.41|64.01|64.54|64.14|64.38|63.98|110
1724643600000|2024-08-26 03:40:00|64.42|64.02|64.41|64.01|64.49|64.09|64.4|64|120
1724643900000|2024-08-26 03:45:00|64.42|64.02|64.48|64.08|64.5|64.1|64.41|64.01|89
1724644200000|2024-08-26 03:50:00|64.47|64.07|64.59|64.19|64.59|64.19|64.45|64.05|120
1724644500000|2024-08-26 03:55:00|64.58|64.18|64.59|64.19|64.62|64.22|64.57|64.17|42
1724644800000|2024-08-26 04:00:00|64.6|64.2|64.66|64.26|64.69|64.29|64.59|64.19|92
1724645100000|2024-08-26 04:05:00|64.67|64.27|64.66|64.26|64.68|64.28|64.62|64.22|59
1724645400000|2024-08-26 04:10:00|64.65|64.25|64.57|64.17|64.65|64.25|64.57|64.17|28
1724645700000|2024-08-26 04:15:00|64.56|64.16|64.64|64.24|64.64|64.24|64.47|64.07|56
1724646000000|2024-08-26 04:20:00|64.65|64.25|64.62|64.22|64.69|64.29|64.61|64.21|69
1724646300000|2024-08-26 04:25:00|64.61|64.21|64.7|64.3|64.73|64.33|64.61|64.21|49
1724646600000|2024-08-26 04:30:00|64.68|64.28|64.64|64.24|64.7|64.3|64.64|64.24|47
1724646900000|2024-08-26 04:35:00|64.65|64.25|64.66|64.26|64.67|64.27|64.6|64.2|44
1724647200000|2024-08-26 04:40:00|64.67|64.27|64.58|64.18|64.67|64.27|64.55|64.15|114
1724647500000|2024-08-26 04:45:00|64.59|64.19|64.62|64.22|64.63|64.23|64.52|64.12|91
1724647800000|2024-08-26 04:50:00|64.63|64.23|64.65|64.25|64.71|64.31|64.62|64.22|99
1724648100000|2024-08-26 04:55:00|64.66|64.26|64.6|64.2|64.68|64.28|64.59|64.19|60
1724648400000|2024-08-26 05:00:00|64.59|64.19|64.58|64.18|64.74|64.34|64.47|64.07|131
1724648700000|2024-08-26 05:05:00|64.57|64.17|64.58|64.18|64.61|64.21|64.56|64.16|30
1724649000000|2024-08-26 05:10:00|64.57|64.17|64.53|64.13|64.63|64.23|64.53|64.13|30
1724649300000|2024-08-26 05:15:00|64.51|64.11|64.58|64.18|64.58|64.18|64.51|64.11|28
1724649600000|2024-08-26 05:20:00|64.57|64.17|64.57|64.17|64.62|64.22|64.54|64.14|52
1724649900000|2024-08-26 05:25:00|64.56|64.16|64.41|64.01|64.57|64.17|64.41|64.01|65
1724650200000|2024-08-26 05:30:00|64.42|64.02|64.55|64.15|64.55|64.15|64.42|64.02|52
1724650500000|2024-08-26 05:35:00|64.54|64.14|64.48|64.08|64.59|64.19|64.48|64.08|61
1724650800000|2024-08-26 05:40:00|64.49|64.09|64.52|64.12|64.54|64.14|64.48|64.08|34
1724651100000|2024-08-26 05:45:00|64.53|64.13|64.51|64.11|64.53|64.13|64.47|64.07|80
1724651400000|2024-08-26 05:50:00|64.52|64.12|64.57|64.17|64.58|64.18|64.52|64.12|66
1724651700000|2024-08-26 05:55:00|64.56|64.16|64.54|64.14|64.56|64.16|64.51|64.11|42
1724652000000|2024-08-26 06:00:00|64.55|64.15|64.55|64.15|64.62|64.22|64.5|64.1|55
1724652300000|2024-08-26 06:05:00|64.54|64.14|64.5|64.1|64.55|64.15|64.45|64.05|133
1724652600000|2024-08-26 06:10:00|64.51|64.11|64.34|63.94|64.51|64.11|64.34|63.94|99
1724652900000|2024-08-26 06:15:00|64.35|63.95|64.34|63.94|64.38|63.98|64.28|63.88|113
1724653200000|2024-08-26 06:20:00|64.35|63.95|64.38|63.98|64.45|64.05|64.35|63.95|123
1724653500000|2024-08-26 06:25:00|64.39|63.99|64.31|63.91|64.42|64.02|64.31|63.91|118
1724653800000|2024-08-26 06:30:00|64.3|63.9|64.41|64.01|64.42|64.02|64.3|63.9|88
1724654100000|2024-08-26 06:35:00|64.42|64.02|64.4|64|64.44|64.04|64.29|63.89|131
1724654400000|2024-08-26 06:40:00|64.39|63.99|64.31|63.91|64.5|64.1|64.31|63.91|163
1724654700000|2024-08-26 06:45:00|64.32|63.92|64.45|64.05|64.49|64.09|64.3|63.9|144
1724655000000|2024-08-26 06:50:00|64.44|64.04|64.38|63.98|64.44|64.04|64.27|63.87|182
1724655300000|2024-08-26 06:55:00|64.39|63.99|64.27|63.87|64.39|63.99|64.24|63.84|111
1724655600000|2024-08-26 07:00:00|64.28|63.88|64.28|63.88|64.3|63.9|64.23|63.83|97
1724655900000|2024-08-26 07:05:00|64.27|63.87|64.23|63.83|64.28|63.88|64.21|63.81|92
1724656200000|2024-08-26 07:10:00|64.22|63.82|64.3|63.9|64.3|63.9|64.21|63.81|51
1724656500000|2024-08-26 07:15:00|64.29|63.89|64.37|63.97|64.39|63.99|64.28|63.88|100
1724656800000|2024-08-26 07:20:00|64.38|63.98|64.34|63.94|64.4|64|64.33|63.93|56
1724657100000|2024-08-26 07:25:00|64.35|63.95|64.36|63.96|64.43|64.03|64.34|63.94|66
1724657400000|2024-08-26 07:30:00|64.37|63.97|64.45|64.05|64.45|64.05|64.35|63.95|92
1724657700000|2024-08-26 07:35:00|64.44|64.04|64.46|64.06|64.47|64.07|64.4|64|37
1724658000000|2024-08-26 07:40:00|64.47|64.07|64.36|63.96|64.47|64.07|64.34|63.94|60
1724658300000|2024-08-26 07:45:00|64.35|63.95|64.35|63.95|64.37|63.97|64.32|63.92|44
1724658600000|2024-08-26 07:50:00|64.36|63.96|64.3|63.9|64.37|63.97|64.27|63.87|89
1724658900000|2024-08-26 07:55:00|64.29|63.89|64.26|63.86|64.31|63.91|64.25|63.85|63
1724659200000|2024-08-26 08:00:00|64.27|63.87|64.34|63.94|64.35|63.95|64.22|63.82|118
1724659500000|2024-08-26 08:05:00|64.35|63.95|64.43|64.03|64.44|64.04|64.35|63.95|51
1724659800000|2024-08-26 08:10:00|64.44|64.04|64.49|64.09|64.52|64.12|64.43|64.03|51
1724660100000|2024-08-26 08:15:00|64.5|64.1|64.54|64.14|64.55|64.15|64.4|64|94
1724660400000|2024-08-26 08:20:00|64.55|64.15|64.58|64.18|64.63|64.23|64.52|64.12|66
1724660700000|2024-08-26 08:25:00|64.57|64.17|64.59|64.19|64.63|64.23|64.55|64.15|90
1724661000000|2024-08-26 08:30:00|64.58|64.18|64.54|64.14|64.65|64.25|64.54|64.14|97
1724661300000|2024-08-26 08:35:00|64.55|64.15|64.65|64.25|64.66|64.26|64.51|64.11|70
1724661600000|2024-08-26 08:40:00|64.64|64.24|64.53|64.13|64.65|64.25|64.53|64.13|55
1724661900000|2024-08-26 08:45:00|64.52|64.12|64.59|64.19|64.61|64.21|64.52|64.12|31
1724662200000|2024-08-26 08:50:00|64.58|64.18|64.56|64.16|64.59|64.19|64.53|64.13|26
1724662500000|2024-08-26 08:55:00|64.57|64.17|64.64|64.24|64.64|64.24|64.56|64.16|63
1724662800000|2024-08-26 09:00:00|64.63|64.23|64.67|64.27|64.7|64.3|64.6|64.2|85
1724663100000|2024-08-26 09:05:00|64.66|64.26|64.61|64.21|64.67|64.27|64.59|64.19|95
1724663400000|2024-08-26 09:10:00|64.6|64.2|64.52|64.12|64.61|64.21|64.5|64.1|150
1724663700000|2024-08-26 09:15:00|64.53|64.13|64.62|64.22|64.64|64.24|64.42|64.02|174
1724664000000|2024-08-26 09:20:00|64.63|64.23|64.64|64.24|64.71|64.31|64.61|64.21|47
1724664300000|2024-08-26 09:25:00|64.65|64.25|64.59|64.19|64.65|64.25|64.48|64.08|191
1724664600000|2024-08-26 09:30:00|64.6|64.2|64.66|64.26|64.72|64.32|64.36|63.96|290
1724664900000|2024-08-26 09:35:00|64.65|64.25|64.78|64.38|64.88|64.48|64.62|64.22|171
1724665200000|2024-08-26 09:40:00|64.77|64.37|64.68|64.28|64.87|64.47|64.62|64.22|169
1724665500000|2024-08-26 09:45:00|64.69|64.29|64.81|64.41|64.82|64.42|64.65|64.25|109
1724665800000|2024-08-26 09:50:00|64.82|64.42|64.85|64.45|64.88|64.48|64.82|64.42|78
1724666100000|2024-08-26 09:55:00|64.84|64.44|64.84|64.44|64.9|64.5|64.76|64.36|87
1724666400000|2024-08-26 10:00:00|64.83|64.43|64.91|64.51|64.93|64.53|64.79|64.39|64
1724666700000|2024-08-26 10:05:00|64.9|64.5|64.98|64.58|65.04|64.64|64.9|64.5|91
1724667000000|2024-08-26 10:10:00|64.99|64.59|64.88|64.48|65.01|64.61|64.83|64.43|75
1724667300000|2024-08-26 10:15:00|64.87|64.47|64.99|64.59|64.99|64.59|64.87|64.47|59
1724667600000|2024-08-26 10:20:00|65|64.6|65.02|64.62|65.02|64.62|64.98|64.58|47
1724667900000|2024-08-26 10:25:00|65.03|64.63|64.87|64.47|65.04|64.64|64.86|64.46|69
1724668200000|2024-08-26 10:30:00|64.86|64.46|64.84|64.44|64.97|64.57|64.82|64.42|134
1724668500000|2024-08-26 10:35:00|64.83|64.43|64.83|64.43|64.84|64.44|64.69|64.29|127
1724668800000|2024-08-26 10:40:00|64.82|64.42|64.74|64.34|64.92|64.52|64.74|64.34|103
1724669100000|2024-08-26 10:45:00|64.76|64.36|64.68|64.28|64.78|64.38|64.67|64.27|96
1724669400000|2024-08-26 10:50:00|64.67|64.27|64.51|64.11|64.68|64.28|64.51|64.11|62
1724669700000|2024-08-26 10:55:00|64.52|64.12|64.55|64.15|64.57|64.17|64.49|64.09|91
1724670000000|2024-08-26 11:00:00|64.56|64.16|64.52|64.12|64.56|64.16|64.4|64|129
1724670300000|2024-08-26 11:05:00|64.51|64.11|64.5|64.1|64.54|64.14|64.45|64.05|159
1724670600000|2024-08-26 11:10:00|64.51|64.11|64.52|64.12|64.57|64.17|64.47|64.07|195
1724670900000|2024-08-26 11:15:00|64.53|64.13|64.35|63.95|64.55|64.15|64.35|63.95|124
1724671200000|2024-08-26 11:20:00|64.36|63.96|64.43|64.03|64.48|64.08|64.35|63.95|90
1724671500000|2024-08-26 11:25:00|64.44|64.04|64.53|64.13|64.6|64.2|64.43|64.03|73
1724671800000|2024-08-26 11:30:00|64.54|64.14|64.46|64.06|64.59|64.19|64.37|63.97|114
1724672100000|2024-08-26 11:35:00|64.45|64.05|64.41|64.01|64.46|64.06|64.39|63.99|55
1724672400000|2024-08-26 11:40:00|64.42|64.02|64.4|64|64.43|64.03|64.39|63.99|35
1724672700000|2024-08-26 11:45:00|64.39|63.99|64.36|63.96|64.41|64.01|64.35|63.95|46
1724673000000|2024-08-26 11:50:00|64.37|63.97|64.41|64.01|64.42|64.02|64.36|63.96|41
1724673300000|2024-08-26 11:55:00|64.4|64|64.34|63.94|64.41|64.01|64.33|63.93|24
1724673600000|2024-08-26 12:00:00|64.33|63.93|64.34|63.94|64.37|63.97|64.31|63.91|39
1724673900000|2024-08-26 12:05:00|64.35|63.95|64.32|63.92|64.37|63.97|64.3|63.9|47
1724674200000|2024-08-26 12:10:00|64.31|63.91|64.29|63.89|64.32|63.92|64.29|63.89|19
1724674500000|2024-08-26 12:15:00|64.28|63.88|64.25|63.85|64.29|63.89|64.24|63.84|56
1724674800000|2024-08-26 12:20:00|64.26|63.86|64.21|63.81|64.3|63.9|64.21|63.81|49
1724675100000|2024-08-26 12:25:00|64.22|63.82|64.21|63.81|64.23|63.83|64.21|63.81|16
1724675400000|2024-08-26 12:30:00|64.22|63.82|63.93|63.53|64.24|63.84|63.92|63.52|93
1724675700000|2024-08-26 12:35:00|63.92|63.52|63.97|63.57|64|63.6|63.88|63.48|154
1724676000000|2024-08-26 12:40:00|63.98|63.58|63.87|63.47|64.06|63.66|63.84|63.44|196
1724676300000|2024-08-26 12:45:00|63.88|63.48|63.98|63.58|64.02|63.62|63.87|63.47|115
1724676600000|2024-08-26 12:50:00|63.97|63.57|63.9|63.5|63.97|63.57|63.74|63.34|112
1724676900000|2024-08-26 12:55:00|63.91|63.51|64.03|63.63|64.04|63.64|63.91|63.51|109
1724677200000|2024-08-26 13:00:00|64.02|63.62|63.95|63.55|64.02|63.62|63.86|63.46|167
1724677500000|2024-08-26 13:05:00|63.96|63.56|64.12|63.72|64.12|63.72|63.95|63.55|122
1724677800000|2024-08-26 13:10:00|64.13|63.73|64.2|63.8|64.23|63.83|64.12|63.72|101
1724678100000|2024-08-26 13:15:00|64.21|63.81|64.28|63.88|64.32|63.92|64.2|63.8|70
1724678400000|2024-08-26 13:20:00|64.29|63.89|64.16|63.76|64.3|63.9|64.14|63.74|70
1724678700000|2024-08-26 13:25:00|64.17|63.77|64.29|63.89|64.38|63.98|64.15|63.75|106
1724679000000|2024-08-26 13:30:00|64.28|63.88|64.2|63.8|64.33|63.93|64.15|63.75|178
1724679300000|2024-08-26 13:35:00|64.21|63.81|64.18|63.78|64.33|63.93|64.12|63.72|174
1724679600000|2024-08-26 13:40:00|64.17|63.77|64.17|63.77|64.2|63.8|64.09|63.69|218
1724679900000|2024-08-26 13:45:00|64.16|63.76|64.36|63.96|64.39|63.99|64|63.6|193
1724680200000|2024-08-26 13:50:00|64.37|63.97|64.46|64.06|64.46|64.06|64.31|63.91|109
1724680500000|2024-08-26 13:55:00|64.47|64.07|64.72|64.32|64.73|64.33|64.46|64.06|160
1724680800000|2024-08-26 14:00:00|64.71|64.31|64.79|64.39|64.79|64.39|64.55|64.15|129
1724681100000|2024-08-26 14:05:00|64.8|64.4|64.6|64.2|64.81|64.41|64.54|64.14|223
1724681400000|2024-08-26 14:10:00|64.61|64.21|64.52|64.12|64.62|64.22|64.42|64.02|225
1724681700000|2024-08-26 14:15:00|64.51|64.11|64.34|63.94|64.52|64.12|64.19|63.79|250
1724682000000|2024-08-26 14:20:00|64.35|63.95|64.63|64.23|64.65|64.25|64.31|63.91|202
1724682300000|2024-08-26 14:25:00|64.64|64.24|64.66|64.26|64.82|64.42|64.59|64.19|166
1724682600000|2024-08-26 14:30:00|64.67|64.27|64.54|64.14|64.71|64.31|64.36|63.96|266
1724682900000|2024-08-26 14:35:00|64.53|64.13|64.31|63.91|64.6|64.2|64.27|63.87|254
1724683200000|2024-08-26 14:40:00|64.3|63.9|64.48|64.08|64.48|64.08|64.29|63.89|176
1724683500000|2024-08-26 14:45:00|64.47|64.07|64.54|64.14|64.59|64.19|64.38|63.98|146
1724683800000|2024-08-26 14:50:00|64.53|64.13|64.49|64.09|64.57|64.17|64.48|64.08|221
1724684100000|2024-08-26 14:55:00|64.5|64.1|64.58|64.18|64.58|64.18|64.48|64.08|116
1724684400000|2024-08-26 15:00:00|64.57|64.17|64.56|64.16|64.59|64.19|64.5|64.1|155
1724684700000|2024-08-26 15:05:00|64.55|64.15|64.56|64.16|64.58|64.18|64.49|64.09|71
1724685000000|2024-08-26 15:10:00|64.58|64.18|64.37|63.97|64.58|64.18|64.37|63.97|67
1724685300000|2024-08-26 15:15:00|64.38|63.98|64.3|63.9|64.44|64.04|64.22|63.82|190
1724685600000|2024-08-26 15:20:00|64.29|63.89|64.51|64.11|64.53|64.13|64.29|63.89|216
1724685900000|2024-08-26 15:25:00|64.52|64.12|64.52|64.12|64.56|64.16|64.39|63.99|135
1724686200000|2024-08-26 15:30:00|64.51|64.11|64.54|64.14|64.59|64.19|64.47|64.07|136
1724686500000|2024-08-26 15:35:00|64.53|64.13|64.56|64.16|64.59|64.19|64.46|64.06|96
1724686800000|2024-08-26 15:40:00|64.57|64.17|64.71|64.31|64.74|64.34|64.55|64.15|82
1724687100000|2024-08-26 15:45:00|64.72|64.32|64.77|64.37|64.77|64.37|64.66|64.26|144
1724687400000|2024-08-26 15:50:00|64.78|64.38|64.73|64.33|64.78|64.38|64.65|64.25|72
1724687700000|2024-08-26 15:55:00|64.72|64.32|64.53|64.13|64.72|64.32|64.53|64.13|85
1724688000000|2024-08-26 16:00:00|64.52|64.12|64.32|63.92|64.53|64.13|64.32|63.92|176
1724688300000|2024-08-26 16:05:00|64.33|63.93|64.36|63.96|64.4|64|64.28|63.88|175
1724688600000|2024-08-26 16:10:00|64.35|63.95|64.37|63.97|64.52|64.12|64.35|63.95|130
1724688900000|2024-08-26 16:15:00|64.36|63.96|64.34|63.94|64.43|64.03|64.3|63.9|149
1724689200000|2024-08-26 16:20:00|64.35|63.95|64.39|63.99|64.45|64.05|64.3|63.9|179
1724689500000|2024-08-26 16:25:00|64.4|64|64.29|63.89|64.44|64.04|64.29|63.89|61
1724689800000|2024-08-26 16:30:00|64.28|63.88|64.24|63.84|64.29|63.89|64.19|63.79|78
1724690100000|2024-08-26 16:35:00|64.25|63.85|64.4|64|64.44|64.04|64.24|63.84|141
1724690400000|2024-08-26 16:40:00|64.41|64.01|64.44|64.04|64.46|64.06|64.36|63.96|76
1724690700000|2024-08-26 16:45:00|64.45|64.05|64.46|64.06|64.54|64.14|64.44|64.04|148
1724691000000|2024-08-26 16:50:00|64.47|64.07|64.41|64.01|64.53|64.13|64.37|63.97|109
1724691300000|2024-08-26 16:55:00|64.42|64.02|64.54|64.14|64.54|64.14|64.41|64.01|72
1724691600000|2024-08-26 17:00:00|64.55|64.15|64.53|64.13|64.55|64.15|64.46|64.06|40
1724691900000|2024-08-26 17:05:00|64.54|64.14|64.54|64.14|64.59|64.19|64.52|64.12|69
1724692200000|2024-08-26 17:10:00|64.55|64.15|64.33|63.93|64.56|64.16|64.29|63.89|70
1724692500000|2024-08-26 17:15:00|64.32|63.92|64.29|63.89|64.43|64.03|64.27|63.87|131
1724692800000|2024-08-26 17:20:00|64.28|63.88|64.5|64.1|64.53|64.13|64.26|63.86|158
1724693100000|2024-08-26 17:25:00|64.49|64.09|64.48|64.08|64.6|64.2|64.43|64.03|117
1724693400000|2024-08-26 17:30:00|64.47|64.07|64.46|64.06|64.55|64.15|64.44|64.04|117
1724693700000|2024-08-26 17:35:00|64.45|64.05|64.08|63.68|64.45|64.05|64.07|63.67|211
1724694000000|2024-08-26 17:40:00|64.09|63.69|64.06|63.66|64.12|63.72|63.97|63.57|200
1724694300000|2024-08-26 17:45:00|64.07|63.67|63.61|63.21|64.09|63.69|63.54|63.14|351
1724694600000|2024-08-26 17:50:00|63.6|63.2|63.46|63.06|63.64|63.24|63.43|63.03|269
1724694900000|2024-08-26 17:55:00|63.45|63.05|63.65|63.25|63.74|63.34|63.44|63.04|301
1724695200000|2024-08-26 18:00:00|63.64|63.24|63.61|63.21|63.82|63.42|63.51|63.11|314
1724695500000|2024-08-26 18:05:00|63.59|63.19|63.35|62.95|63.63|63.23|63.2|62.8|277
1724695800000|2024-08-26 18:10:00|63.36|62.96|63.46|63.06|63.52|63.12|63.26|62.86|323
1724696100000|2024-08-26 18:15:00|63.47|63.07|63.43|63.03|63.57|63.17|63.27|62.87|298
1724696400000|2024-08-26 18:20:00|63.44|63.04|63.68|63.28|63.69|63.29|63.43|63.03|248
1724696700000|2024-08-26 18:25:00|63.67|63.27|64.03|63.63|64.03|63.63|63.67|63.27|165
1724697000000|2024-08-26 18:30:00|64.01|63.61|64.21|63.81|64.23|63.83|64.01|63.61|175
1724697300000|2024-08-26 18:35:00|64.2|63.8|64.3|63.9|64.3|63.9|64.18|63.78|116
1724697600000|2024-08-26 18:40:00|64.31|63.91|64.19|63.79|64.38|63.98|64.16|63.76|97
1724697900000|2024-08-26 18:45:00|64.2|63.8|64.15|63.75|64.23|63.83|64.14|63.74|150
1724698200000|2024-08-26 18:50:00|64.16|63.76|64.12|63.72|64.23|63.83|64.11|63.71|110
1724698500000|2024-08-26 18:55:00|64.11|63.71|64.2|63.8|64.24|63.84|64.08|63.68|115
1724698800000|2024-08-26 19:00:00|64.21|63.81|64.19|63.79|64.34|63.94|64.19|63.79|175
1724699100000|2024-08-26 19:05:00|64.18|63.78|64.12|63.72|64.18|63.78|64.05|63.65|188
1724699400000|2024-08-26 19:10:00|64.13|63.73|64.27|63.87|64.29|63.89|64.08|63.68|186
1724699700000|2024-08-26 19:15:00|64.26|63.86|64.16|63.76|64.3|63.9|64.1|63.7|142
1724700000000|2024-08-26 19:20:00|64.17|63.77|64.13|63.73|64.32|63.92|64.12|63.72|171
1724700300000|2024-08-26 19:25:00|64.12|63.72|64.1|63.7|64.15|63.75|64.06|63.66|118
1724700600000|2024-08-26 19:30:00|64.11|63.71|64.09|63.69|64.16|63.76|64.04|63.64|210
1724700900000|2024-08-26 19:35:00|64.1|63.7|64.06|63.66|64.11|63.71|64.04|63.64|164
1724701200000|2024-08-26 19:40:00|64.07|63.67|64.03|63.63|64.12|63.72|64.03|63.63|76
1724701500000|2024-08-26 19:45:00|64.02|63.62|64.01|63.61|64.04|63.64|63.99|63.59|69
1724701800000|2024-08-26 19:50:00|64.02|63.62|64|63.6|64.1|63.7|64|63.6|91
1724702100000|2024-08-26 19:55:00|63.99|63.59|64.05|63.65|64.05|63.65|63.92|63.52|101
1724702400000|2024-08-26 20:00:00|64.04|63.64|63.87|63.47|64.04|63.64|63.84|63.44|65
1724702700000|2024-08-26 20:05:00|63.88|63.48|63.73|63.33|63.88|63.48|63.67|63.27|90
1724703000000|2024-08-26 20:10:00|63.74|63.34|63.68|63.28|63.8|63.4|63.68|63.28|99
1724703300000|2024-08-26 20:15:00|63.69|63.29|63.76|63.36|63.87|63.47|63.65|63.25|131
1724703600000|2024-08-26 20:20:00|63.75|63.35|63.92|63.52|63.96|63.56|63.75|63.35|152
1724703900000|2024-08-26 20:25:00|63.93|63.53|64.04|63.64|64.05|63.65|63.92|63.52|96
1724704200000|2024-08-26 20:30:00|64.03|63.63|64|63.6|64.03|63.63|63.92|63.52|107
1724704500000|2024-08-26 20:35:00|63.99|63.59|64.1|63.7|64.1|63.7|63.99|63.59|125
1724704800000|2024-08-26 20:40:00|64.09|63.69|64.24|63.84|64.24|63.84|64.06|63.66|64
1724705100000|2024-08-26 20:45:00|64.23|63.83|64.12|63.72|64.24|63.84|64.08|63.68|112
1724705400000|2024-08-26 20:50:00|64.13|63.73|64.03|63.63|64.17|63.77|64.02|63.62|96
1724705700000|2024-08-26 20:55:00|64.02|63.62|64.09|63.69|64.12|63.72|64.02|63.62|90
1724706000000|2024-08-26 21:00:00|64.08|63.68|64.06|63.66|64.13|63.73|64.05|63.65|50
1724706300000|2024-08-26 21:05:00|64.05|63.65|63.98|63.58|64.08|63.68|63.98|63.58|60
1724706600000|2024-08-26 21:10:00|63.99|63.59|63.83|63.43|64.01|63.61|63.83|63.43|48
1724706900000|2024-08-26 21:15:00|63.84|63.44|63.61|63.21|63.84|63.44|63.61|63.21|156
1724707200000|2024-08-26 21:20:00|63.6|63.2|63.53|63.13|63.6|63.2|63.32|62.92|143
1724707500000|2024-08-26 21:25:00|63.52|63.12|63.53|63.13|63.59|63.19|63.43|63.03|108
1724707800000|2024-08-26 21:30:00|63.52|63.12|63.72|63.32|63.74|63.34|63.49|63.09|77
1724708100000|2024-08-26 21:35:00|63.71|63.31|63.49|63.09|63.71|63.31|63.49|63.09|34
1724708400000|2024-08-26 21:40:00|63.48|63.08|63.45|63.05|63.53|63.13|63.41|63.01|52
1724708700000|2024-08-26 21:45:00|63.46|63.06|63.54|63.14|63.55|63.15|63.45|63.05|39
1724709000000|2024-08-26 21:50:00|63.55|63.15|63.79|63.39|63.79|63.39|63.54|63.14|52
1724709300000|2024-08-26 21:55:00|63.8|63.4|63.74|63.34|63.9|63.5|63.74|63.34|48
1724709600000|2024-08-26 22:00:00|63.73|63.33|63.76|63.36|63.81|63.41|63.72|63.32|72
1724709900000|2024-08-26 22:05:00|63.77|63.37|63.58|63.18|63.77|63.37|63.56|63.16|75
1724710200000|2024-08-26 22:10:00|63.57|63.17|63.61|63.21|63.61|63.21|63.54|63.14|60
1724710500000|2024-08-26 22:15:00|63.6|63.2|63.54|63.14|63.62|63.22|63.54|63.14|36
1724710800000|2024-08-26 22:20:00|63.55|63.15|63.63|63.23|63.66|63.26|63.5|63.1|157
1724711100000|2024-08-26 22:25:00|63.62|63.22|63.65|63.25|63.69|63.29|63.59|63.19|133
1724711400000|2024-08-26 22:30:00|63.66|63.26|63.69|63.29|63.7|63.3|63.62|63.22|100
1724711700000|2024-08-26 22:35:00|63.7|63.3|63.65|63.25|63.72|63.32|63.64|63.24|82
1724712000000|2024-08-26 22:40:00|63.64|63.24|63.57|63.17|63.64|63.24|63.51|63.11|113
1724712300000|2024-08-26 22:45:00|63.56|63.16|63.69|63.29|63.69|63.29|63.55|63.15|139
1724712600000|2024-08-26 22:50:00|63.7|63.3|63.8|63.4|63.8|63.4|63.68|63.28|38
1724712900000|2024-08-26 22:55:00|63.81|63.41|63.73|63.33|63.84|63.44|63.73|63.33|61
1724713200000|2024-08-26 23:00:00|63.72|63.32|63.71|63.31|63.81|63.41|63.69|63.29|106
1724713500000|2024-08-26 23:05:00|63.72|63.32|63.72|63.32|63.76|63.36|63.69|63.29|108
1724713800000|2024-08-26 23:10:00|63.73|63.33|63.8|63.4|63.81|63.41|63.72|63.32|48
1724714100000|2024-08-26 23:15:00|63.81|63.41|63.84|63.44|63.85|63.45|63.78|63.38|35
1724714400000|2024-08-26 23:20:00|63.83|63.43|63.8|63.4|63.86|63.46|63.8|63.4|57
1724714700000|2024-08-26 23:25:00|63.81|63.41|63.69|63.29|63.83|63.43|63.69|63.29|72
1724715000000|2024-08-26 23:30:00|63.7|63.3|63.65|63.25|63.7|63.3|63.58|63.18|99
1724715300000|2024-08-26 23:35:00|63.66|63.26|63.53|63.13|63.66|63.26|63.52|63.12|89
1724715600000|2024-08-26 23:40:00|63.54|63.14|63.52|63.12|63.55|63.15|63.52|63.12|27
1724715900000|2024-08-26 23:45:00|63.48|63.08|63.37|62.97|63.48|63.08|63.37|62.97|62
1724716200000|2024-08-26 23:50:00|63.36|62.96|63.32|62.92|63.41|63.01|63.32|62.92|35
1724716500000|2024-08-26 23:55:00|63.31|62.91|63.22|62.82|63.35|62.95|63.22|62.82|62
1724716800000|2024-08-27 00:00:00|63.21|62.81|63.26|62.86|63.38|62.98|63.19|62.79|153
1724717100000|2024-08-27 00:05:00|63.27|62.87|63.46|63.06|63.46|63.06|63.26|62.86|99
1724717400000|2024-08-27 00:10:00|63.44|63.04|63.41|63.01|63.46|63.06|63.33|62.93|67
1724717700000|2024-08-27 00:15:00|63.42|63.02|63.46|63.06|63.46|63.06|63.32|62.92|106
1724718000000|2024-08-27 00:20:00|63.47|63.07|63.45|63.05|63.52|63.12|63.39|62.99|134
1724718300000|2024-08-27 00:25:00|63.46|63.06|63.51|63.11|63.54|63.14|63.45|63.05|111
1724718600000|2024-08-27 00:30:00|63.52|63.12|63.47|63.07|63.55|63.15|63.47|63.07|81
1724718900000|2024-08-27 00:35:00|63.48|63.08|63.59|63.19|63.62|63.22|63.46|63.06|70
1724719200000|2024-08-27 00:40:00|63.6|63.2|63.49|63.09|63.6|63.2|63.42|63.02|82
1724719500000|2024-08-27 00:45:00|63.5|63.1|63.54|63.14|63.56|63.16|63.49|63.09|74
1724719800000|2024-08-27 00:50:00|63.53|63.13|63.37|62.97|63.53|63.13|63.28|62.88|234
1724720100000|2024-08-27 00:55:00|63.38|62.98|63.37|62.97|63.4|63|63.28|62.88|143
1724720400000|2024-08-27 01:00:00|63.36|62.96|63.59|63.19|63.61|63.21|63.3|62.9|238
1724720700000|2024-08-27 01:05:00|63.6|63.2|63.48|63.08|63.64|63.24|63.48|63.08|117
1724721000000|2024-08-27 01:10:00|63.49|63.09|63.38|62.98|63.49|63.09|63.37|62.97|78
1724721300000|2024-08-27 01:15:00|63.39|62.99|63.55|63.15|63.61|63.21|63.39|62.99|116
1724721600000|2024-08-27 01:20:00|63.56|63.16|63.59|63.19|63.65|63.25|63.55|63.15|77
1724721900000|2024-08-27 01:25:00|63.6|63.2|63.6|63.2|63.67|63.27|63.59|63.19|71
1724722200000|2024-08-27 01:30:00|63.61|63.21|63.6|63.2|63.65|63.25|63.57|63.17|63
1724722500000|2024-08-27 01:35:00|63.59|63.19|63.54|63.14|63.59|63.19|63.53|63.13|62
1724722800000|2024-08-27 01:40:00|63.53|63.13|63.44|63.04|63.53|63.13|63.42|63.02|43
1724723100000|2024-08-27 01:45:00|63.43|63.03|63.43|63.03|63.46|63.06|63.41|63.01|48
1724723400000|2024-08-27 01:50:00|63.42|63.02|63.44|63.04|63.44|63.04|63.39|62.99|41
1724723700000|2024-08-27 01:55:00|63.45|63.05|63.36|62.96|63.5|63.1|63.32|62.92|71
1724724000000|2024-08-27 02:00:00|63.37|62.97|63.26|62.86|63.38|62.98|63.26|62.86|92
1724724300000|2024-08-27 02:05:00|63.27|62.87|63.3|62.9|63.33|62.93|63.24|62.84|121
1724724600000|2024-08-27 02:10:00|63.31|62.91|63.46|63.06|63.46|63.06|63.3|62.9|126
1724724900000|2024-08-27 02:15:00|63.47|63.07|63.46|63.06|63.55|63.15|63.44|63.04|99
1724725200000|2024-08-27 02:20:00|63.47|63.07|63.37|62.97|63.48|63.08|63.37|62.97|37
1724725500000|2024-08-27 02:25:00|63.38|62.98|63.33|62.93|63.39|62.99|63.31|62.91|32
1724725800000|2024-08-27 02:30:00|63.34|62.94|63.35|62.95|63.42|63.02|63.31|62.91|85
1724726100000|2024-08-27 02:35:00|63.36|62.96|63.35|62.95|63.42|63.02|63.34|62.94|54
1724726400000|2024-08-27 02:40:00|63.36|62.96|63.2|62.8|63.37|62.97|63.19|62.79|64
1724726700000|2024-08-27 02:45:00|63.19|62.79|63.13|62.73|63.26|62.86|63.11|62.71|138
1724727000000|2024-08-27 02:50:00|63.14|62.74|63.25|62.85|63.28|62.88|63.13|62.73|103
1724727300000|2024-08-27 02:55:00|63.26|62.86|63.36|62.96|63.44|63.04|63.25|62.85|61
1724727600000|2024-08-27 03:00:00|63.35|62.95|63.3|62.9|63.35|62.95|63.21|62.81|107
1724727900000|2024-08-27 03:05:00|63.29|62.89|63.32|62.92|63.38|62.98|63.26|62.86|72
1724728200000|2024-08-27 03:10:00|63.31|62.91|63.38|62.98|63.38|62.98|63.3|62.9|47
1724728500000|2024-08-27 03:15:00|63.39|62.99|63.43|63.03|63.43|63.03|63.33|62.93|132
1724728800000|2024-08-27 03:20:00|63.44|63.04|63.48|63.08|63.49|63.09|63.42|63.02|58
1724729100000|2024-08-27 03:25:00|63.47|63.07|63.48|63.08|63.52|63.12|63.47|63.07|65
1724729400000|2024-08-27 03:30:00|63.49|63.09|63.48|63.08|63.52|63.12|63.47|63.07|70
1724729700000|2024-08-27 03:35:00|63.49|63.09|63.53|63.13|63.57|63.17|63.49|63.09|92
1724730000000|2024-08-27 03:40:00|63.54|63.14|63.55|63.15|63.62|63.22|63.54|63.14|37
1724730300000|2024-08-27 03:45:00|63.56|63.16|63.56|63.16|63.65|63.25|63.54|63.14|39
1724730600000|2024-08-27 03:50:00|63.57|63.17|63.56|63.16|63.59|63.19|63.54|63.14|16
1724730900000|2024-08-27 03:55:00|63.57|63.17|63.56|63.16|63.58|63.18|63.54|63.14|10
1724731200000|2024-08-27 04:00:00|63.55|63.15|63.57|63.17|63.58|63.18|63.52|63.12|19
1724731500000|2024-08-27 04:05:00|63.58|63.18|63.56|63.16|63.58|63.18|63.53|63.13|45
1724731800000|2024-08-27 04:10:00|63.59|63.19|63.61|63.21|63.65|63.25|63.59|63.19|51
1724732100000|2024-08-27 04:15:00|63.6|63.2|63.51|63.11|63.6|63.2|63.51|63.11|42
1724732400000|2024-08-27 04:20:00|63.5|63.1|63.46|63.06|63.51|63.11|63.45|63.05|37
1724732700000|2024-08-27 04:25:00|63.45|63.05|63.46|63.06|63.5|63.1|63.45|63.05|22
1724733000000|2024-08-27 04:30:00|63.45|63.05|63.48|63.08|63.48|63.08|63.41|63.01|38
1724733300000|2024-08-27 04:35:00|63.49|63.09|63.58|63.18|63.6|63.2|63.49|63.09|84
1724733600000|2024-08-27 04:40:00|63.59|63.19|63.62|63.22|63.62|63.22|63.57|63.17|58
1724733900000|2024-08-27 04:45:00|63.63|63.23|63.63|63.23|63.65|63.25|63.6|63.2|63
1724734200000|2024-08-27 04:50:00|63.64|63.24|63.62|63.22|63.69|63.29|63.62|63.22|40
1724734500000|2024-08-27 04:55:00|63.63|63.23|63.6|63.2|63.67|63.27|63.6|63.2|36
1724734800000|2024-08-27 05:00:00|63.61|63.21|63.63|63.23|63.64|63.24|63.57|63.17|24
1724735100000|2024-08-27 05:05:00|63.62|63.22|63.64|63.24|63.65|63.25|63.6|63.2|23
1724735400000|2024-08-27 05:10:00|63.63|63.23|63.6|63.2|63.63|63.23|63.58|63.18|18
1724735700000|2024-08-27 05:15:00|63.61|63.21|63.64|63.24|63.64|63.24|63.58|63.18|47
1724736000000|2024-08-27 05:20:00|63.65|63.25|63.65|63.25|63.67|63.27|63.62|63.22|92
1724736300000|2024-08-27 05:25:00|63.66|63.26|63.64|63.24|63.67|63.27|63.63|63.23|56
1724736600000|2024-08-27 05:30:00|63.65|63.25|63.74|63.34|63.77|63.37|63.65|63.25|60
1724736900000|2024-08-27 05:35:00|63.73|63.33|63.82|63.42|63.85|63.45|63.73|63.33|143
1724737200000|2024-08-27 05:40:00|63.83|63.43|63.9|63.5|63.9|63.5|63.82|63.42|48
1724737500000|2024-08-27 05:45:00|63.91|63.51|63.9|63.5|63.91|63.51|63.83|63.43|54
1724737800000|2024-08-27 05:50:00|63.91|63.51|63.94|63.54|63.98|63.58|63.89|63.49|54
1724738100000|2024-08-27 05:55:00|63.93|63.53|63.93|63.53|63.95|63.55|63.83|63.43|49
1724738400000|2024-08-27 06:00:00|63.92|63.52|63.87|63.47|63.94|63.54|63.82|63.42|64
1724738700000|2024-08-27 06:05:00|63.88|63.48|63.81|63.41|63.88|63.48|63.81|63.41|49
1724739000000|2024-08-27 06:10:00|63.82|63.42|63.92|63.52|63.94|63.54|63.82|63.42|50
1724739300000|2024-08-27 06:15:00|63.91|63.51|63.81|63.41|63.92|63.52|63.81|63.41|60
1724739600000|2024-08-27 06:20:00|63.82|63.42|63.69|63.29|63.83|63.43|63.69|63.29|76
1724739900000|2024-08-27 06:25:00|63.7|63.3|63.62|63.22|63.7|63.3|63.61|63.21|60
1724740200000|2024-08-27 06:30:00|63.63|63.23|63.41|63.01|63.67|63.27|63.38|62.98|87
1724740500000|2024-08-27 06:35:00|63.4|63|63.38|62.98|63.42|63.02|63.3|62.9|151
1724740800000|2024-08-27 06:40:00|63.39|62.99|63.35|62.95|63.42|63.02|63.34|62.94|127
1724741100000|2024-08-27 06:45:00|63.33|62.93|63.31|62.91|63.35|62.95|63.28|62.88|125
1724741400000|2024-08-27 06:50:00|63.32|62.92|63.29|62.89|63.4|63|63.28|62.88|89
1724741700000|2024-08-27 06:55:00|63.28|62.88|63.29|62.89|63.3|62.9|63.28|62.88|8
1724742000000|2024-08-27 07:00:00|63.3|62.9|63.32|62.92|63.37|62.97|63.28|62.88|66
1724742300000|2024-08-27 07:05:00|63.33|62.93|63.33|62.93|63.33|62.93|63.29|62.89|22
1724742600000|2024-08-27 07:10:00|63.32|62.92|63.36|62.96|63.39|62.99|63.32|62.92|110
1724742900000|2024-08-27 07:15:00|63.37|62.97|63.31|62.91|63.4|63|63.29|62.89|103
1724743200000|2024-08-27 07:20:00|63.3|62.9|63.32|62.92|63.33|62.93|63.26|62.86|127
1724743500000|2024-08-27 07:25:00|63.33|62.93|63.46|63.06|63.51|63.11|63.33|62.93|91
1724743800000|2024-08-27 07:30:00|63.45|63.05|63.51|63.11|63.53|63.13|63.41|63.01|85
1724744100000|2024-08-27 07:35:00|63.52|63.12|63.49|63.09|63.57|63.17|63.49|63.09|74
1724744400000|2024-08-27 07:40:00|63.5|63.1|63.38|62.98|63.51|63.11|63.37|62.97|87
1724744700000|2024-08-27 07:45:00|63.39|62.99|63.46|63.06|63.5|63.1|63.39|62.99|73
1724745000000|2024-08-27 07:50:00|63.47|63.07|63.42|63.02|63.47|63.07|63.39|62.99|28
1724745300000|2024-08-27 07:55:00|63.43|63.03|63.49|63.09|63.51|63.11|63.43|63.03|21
1724745600000|2024-08-27 08:00:00|63.48|63.08|63.58|63.18|63.58|63.18|63.48|63.08|25
1724745900000|2024-08-27 08:05:00|63.57|63.17|63.48|63.08|63.61|63.21|63.48|63.08|68
1724746200000|2024-08-27 08:10:00|63.47|63.07|63.39|62.99|63.47|63.07|63.33|62.93|77
1724746500000|2024-08-27 08:15:00|63.4|63|63.22|62.82|63.4|63|63.21|62.81|44
1724746800000|2024-08-27 08:20:00|63.23|62.83|63.22|62.82|63.27|62.87|63.22|62.82|39
1724747100000|2024-08-27 08:25:00|63.19|62.79|63.22|62.82|63.22|62.82|63.1|62.7|95
1724747400000|2024-08-27 08:30:00|63.23|62.83|63.08|62.68|63.28|62.88|63.08|62.68|203
1724747700000|2024-08-27 08:35:00|63.09|62.69|63.22|62.82|63.27|62.87|63.06|62.66|148
1724748000000|2024-08-27 08:40:00|63.23|62.83|63.12|62.72|63.27|62.87|63.12|62.72|112
1724748300000|2024-08-27 08:45:00|63.13|62.73|63.32|62.92|63.35|62.95|63.13|62.73|124
1724748600000|2024-08-27 08:50:00|63.33|62.93|63.41|63.01|63.41|63.01|63.29|62.89|83
1724748900000|2024-08-27 08:55:00|63.42|63.02|63.47|63.07|63.49|63.09|63.41|63.01|65
1724749200000|2024-08-27 09:00:00|63.46|63.06|63.47|63.07|63.48|63.08|63.36|62.96|88
1724749500000|2024-08-27 09:05:00|63.48|63.08|63.49|63.09|63.57|63.17|63.47|63.07|59
1724749800000|2024-08-27 09:10:00|63.48|63.08|63.54|63.14|63.55|63.15|63.44|63.04|119
1724750100000|2024-08-27 09:15:00|63.53|63.13|63.61|63.21|63.63|63.23|63.52|63.12|111
1724750400000|2024-08-27 09:20:00|63.62|63.22|63.54|63.14|63.63|63.23|63.53|63.13|45
1724750700000|2024-08-27 09:25:00|63.53|63.13|63.49|63.09|63.55|63.15|63.48|63.08|54
1724751000000|2024-08-27 09:30:00|63.48|63.08|63.45|63.05|63.51|63.11|63.41|63.01|108
1724751300000|2024-08-27 09:35:00|63.46|63.06|63.31|62.91|63.48|63.08|63.3|62.9|93
1724751600000|2024-08-27 09:40:00|63.3|62.9|63.18|62.78|63.3|62.9|63.16|62.76|55
1724751900000|2024-08-27 09:45:00|63.19|62.79|63.16|62.76|63.27|62.87|63.1|62.7|101
1724752200000|2024-08-27 09:50:00|63.15|62.75|63.11|62.71|63.17|62.77|63.1|62.7|54
1724752500000|2024-08-27 09:55:00|63.12|62.72|63.23|62.83|63.24|62.84|63.12|62.72|69
1724752800000|2024-08-27 10:00:00|63.24|62.84|63.12|62.72|63.24|62.84|63.09|62.69|76
1724753100000|2024-08-27 10:05:00|63.11|62.71|62.82|62.42|63.12|62.72|62.82|62.42|194
1724753400000|2024-08-27 10:10:00|62.83|62.43|63.02|62.62|63.04|62.64|62.83|62.43|179
1724753700000|2024-08-27 10:15:00|63.03|62.63|62.83|62.43|63.03|62.63|62.76|62.36|170
1724754000000|2024-08-27 10:20:00|62.82|62.42|62.73|62.33|62.85|62.45|62.72|62.32|176
1724754300000|2024-08-27 10:25:00|62.74|62.34|62.85|62.45|62.86|62.46|62.74|62.34|121
1724754600000|2024-08-27 10:30:00|62.84|62.44|62.83|62.43|62.97|62.57|62.79|62.39|147
1724754900000|2024-08-27 10:35:00|62.82|62.42|62.81|62.41|62.92|62.52|62.58|62.18|184
1724755200000|2024-08-27 10:40:00|62.8|62.4|62.8|62.4|62.89|62.49|62.8|62.4|110
1724755500000|2024-08-27 10:45:00|62.81|62.41|62.82|62.42|62.85|62.45|62.68|62.28|124
1724755800000|2024-08-27 10:50:00|62.81|62.41|62.77|62.37|62.84|62.44|62.74|62.34|105
1724756100000|2024-08-27 10:55:00|62.78|62.38|62.84|62.44|62.85|62.45|62.78|62.38|46
1724756400000|2024-08-27 11:00:00|62.85|62.45|62.76|62.36|62.86|62.46|62.63|62.23|142
1724756700000|2024-08-27 11:05:00|62.77|62.37|63.13|62.73|63.14|62.74|62.76|62.36|90
1724757000000|2024-08-27 11:10:00|63.12|62.72|63.13|62.73|63.13|62.73|63.02|62.62|42
1724757300000|2024-08-27 11:15:00|63.14|62.74|63.17|62.77|63.22|62.82|63.14|62.74|68
1724757600000|2024-08-27 11:20:00|63.16|62.76|63.19|62.79|63.23|62.83|63.1|62.7|77
1724757900000|2024-08-27 11:25:00|63.21|62.81|63.24|62.84|63.27|62.87|63.16|62.76|100
1724758200000|2024-08-27 11:30:00|63.25|62.85|63.22|62.82|63.31|62.91|63.19|62.79|51
1724758500000|2024-08-27 11:35:00|63.21|62.81|63.29|62.89|63.3|62.9|63.19|62.79|52
1724758800000|2024-08-27 11:40:00|63.28|62.88|63.19|62.79|63.29|62.89|63.17|62.77|35
1724759100000|2024-08-27 11:45:00|63.18|62.78|63.12|62.72|63.2|62.8|63.11|62.71|27
1724759400000|2024-08-27 11:50:00|63.11|62.71|63.06|62.66|63.11|62.71|63.04|62.64|19
1724759700000|2024-08-27 11:55:00|63.07|62.67|63.12|62.72|63.13|62.73|63.05|62.65|36
1724760000000|2024-08-27 12:00:00|63.13|62.73|62.94|62.54|63.13|62.73|62.94|62.54|58
1724760300000|2024-08-27 12:05:00|62.96|62.56|62.97|62.57|63.04|62.64|62.87|62.47|94
1724760600000|2024-08-27 12:10:00|62.96|62.56|63.07|62.67|63.12|62.72|62.96|62.56|57
1724760900000|2024-08-27 12:15:00|63.06|62.66|63.1|62.7|63.21|62.81|63.02|62.62|75
1724761200000|2024-08-27 12:20:00|63.09|62.69|63.01|62.61|63.1|62.7|62.99|62.59|124
1724761500000|2024-08-27 12:25:00|63.02|62.62|63.1|62.7|63.1|62.7|63.01|62.61|55
1724761800000|2024-08-27 12:30:00|63.09|62.69|63.06|62.66|63.11|62.71|62.99|62.59|101
1724762100000|2024-08-27 12:35:00|63.05|62.65|62.97|62.57|63.06|62.66|62.95|62.55|85
1724762400000|2024-08-27 12:40:00|62.96|62.56|62.92|62.52|62.97|62.57|62.78|62.38|110
1724762700000|2024-08-27 12:45:00|62.91|62.51|63.08|62.68|63.08|62.68|62.86|62.46|106
1724763000000|2024-08-27 12:50:00|63.07|62.67|63.09|62.69|63.09|62.69|62.9|62.5|138
1724763300000|2024-08-27 12:55:00|63.1|62.7|63.16|62.76|63.19|62.79|63.1|62.7|77
1724763600000|2024-08-27 13:00:00|63.17|62.77|62.99|62.59|63.18|62.78|62.96|62.56|97
1724763900000|2024-08-27 13:05:00|62.98|62.58|63.15|62.75|63.15|62.75|62.96|62.56|111
1724764200000|2024-08-27 13:10:00|63.14|62.74|63.14|62.74|63.21|62.81|63.08|62.68|145
1724764500000|2024-08-27 13:15:00|63.13|62.73|63.13|62.73|63.26|62.86|63.12|62.72|219
1724764800000|2024-08-27 13:20:00|63.14|62.74|63.24|62.84|63.29|62.89|63.08|62.68|157
1724765100000|2024-08-27 13:25:00|63.23|62.83|63.27|62.87|63.3|62.9|63.21|62.81|107
1724765400000|2024-08-27 13:30:00|63.26|62.86|63.16|62.76|63.27|62.87|63.16|62.76|120
1724765700000|2024-08-27 13:35:00|63.15|62.75|62.99|62.59|63.16|62.76|62.96|62.56|264
1724766000000|2024-08-27 13:40:00|62.98|62.58|63.07|62.67|63.11|62.71|62.94|62.54|217
1724766300000|2024-08-27 13:45:00|63.08|62.68|63.17|62.77|63.21|62.81|63.03|62.63|171
1724766600000|2024-08-27 13:50:00|63.16|62.76|63.13|62.73|63.23|62.83|63.13|62.73|177
1724766900000|2024-08-27 13:55:00|63.14|62.74|62.97|62.57|63.15|62.75|62.96|62.56|157
1724767200000|2024-08-27 14:00:00|62.98|62.58|62.88|62.48|63.03|62.63|62.85|62.45|222
1724767500000|2024-08-27 14:05:00|62.89|62.49|62.87|62.47|62.94|62.54|62.75|62.35|265
1724767800000|2024-08-27 14:10:00|62.85|62.45|62.41|62.01|62.9|62.5|62.33|61.93|288
1724768100000|2024-08-27 14:15:00|62.4|62|62.7|62.3|62.78|62.38|62.4|62|275
1724768400000|2024-08-27 14:20:00|62.69|62.29|62.74|62.34|62.79|62.39|62.65|62.25|186
1724768700000|2024-08-27 14:25:00|62.75|62.35|62.81|62.41|62.83|62.43|62.69|62.29|72
1724769000000|2024-08-27 14:30:00|62.8|62.4|62.82|62.42|62.93|62.53|62.76|62.36|99
1724769300000|2024-08-27 14:35:00|62.81|62.41|62.99|62.59|63|62.6|62.78|62.38|115
1724769600000|2024-08-27 14:40:00|63|62.6|62.93|62.53|63.04|62.64|62.92|62.52|117
1724769900000|2024-08-27 14:45:00|62.92|62.52|63.03|62.63|63.03|62.63|62.89|62.49|128
1724770200000|2024-08-27 14:50:00|63.02|62.62|62.88|62.48|63.02|62.62|62.88|62.48|178
1724770500000|2024-08-27 14:55:00|62.87|62.47|62.97|62.57|62.99|62.59|62.87|62.47|90
1724770800000|2024-08-27 15:00:00|62.96|62.56|62.92|62.52|63|62.6|62.82|62.42|105
1724771100000|2024-08-27 15:05:00|62.89|62.49|63.09|62.69|63.11|62.71|62.81|62.41|158
1724771400000|2024-08-27 15:10:00|63.08|62.68|63.18|62.78|63.18|62.78|63.08|62.68|70
1724771700000|2024-08-27 15:15:00|63.19|62.79|63.2|62.8|63.21|62.81|63.11|62.71|68
1724772000000|2024-08-27 15:20:00|63.19|62.79|63.05|62.65|63.19|62.79|63.05|62.65|89
1724772300000|2024-08-27 15:25:00|63.04|62.64|63.14|62.74|63.14|62.74|63.02|62.62|75
1724772600000|2024-08-27 15:30:00|63.13|62.73|63.01|62.61|63.15|62.75|62.96|62.56|130
1724772900000|2024-08-27 15:35:00|63|62.6|63.16|62.76|63.17|62.77|62.97|62.57|115
1724773200000|2024-08-27 15:40:00|63.17|62.77|63.18|62.78|63.18|62.78|63.11|62.71|71
1724773500000|2024-08-27 15:45:00|63.17|62.77|63.16|62.76|63.2|62.8|63.13|62.73|56
1724773800000|2024-08-27 15:50:00|63.17|62.77|63.14|62.74|63.22|62.82|63.12|62.72|94
1724774100000|2024-08-27 15:55:00|63.13|62.73|63.16|62.76|63.19|62.79|63.11|62.71|57
1724774400000|2024-08-27 16:00:00|63.15|62.75|63.12|62.72|63.21|62.81|63.03|62.63|161
1724774700000|2024-08-27 16:05:00|63.13|62.73|63.25|62.85|63.29|62.89|63.1|62.7|127
1724775000000|2024-08-27 16:10:00|63.26|62.86|63.44|63.04|63.48|63.08|63.25|62.85|47
1724775300000|2024-08-27 16:15:00|63.45|63.05|63.64|63.24|63.65|63.25|63.45|63.05|89
1724775600000|2024-08-27 16:20:00|63.65|63.25|63.53|63.13|63.67|63.27|63.5|63.1|48
1724775900000|2024-08-27 16:25:00|63.54|63.14|63.65|63.25|63.66|63.26|63.54|63.14|48
1724776200000|2024-08-27 16:30:00|63.64|63.24|63.66|63.26|63.68|63.28|63.62|63.22|55
1724776500000|2024-08-27 16:35:00|63.65|63.25|63.49|63.09|63.66|63.26|63.47|63.07|62
1724776800000|2024-08-27 16:40:00|63.5|63.1|63.41|63.01|63.5|63.1|63.37|62.97|84
1724777100000|2024-08-27 16:45:00|63.42|63.02|63.47|63.07|63.51|63.11|63.38|62.98|73
1724777400000|2024-08-27 16:50:00|63.46|63.06|63.29|62.89|63.6|63.2|63.26|62.86|83
1724777700000|2024-08-27 16:55:00|63.28|62.88|63.22|62.82|63.3|62.9|63.2|62.8|51
1724778000000|2024-08-27 17:00:00|63.21|62.81|63.28|62.88|63.32|62.92|63.16|62.76|134
1724778300000|2024-08-27 17:05:00|63.29|62.89|63.41|63.01|63.41|63.01|63.26|62.86|115
1724778600000|2024-08-27 17:10:00|63.42|63.02|63.4|63|63.49|63.09|63.38|62.98|63
1724778900000|2024-08-27 17:15:00|63.41|63.01|63.37|62.97|63.47|63.07|63.34|62.94|77
1724779200000|2024-08-27 17:20:00|63.36|62.96|63.45|63.05|63.49|63.09|63.32|62.92|63
1724779500000|2024-08-27 17:25:00|63.44|63.04|63.52|63.12|63.56|63.16|63.44|63.04|27
1724779800000|2024-08-27 17:30:00|63.53|63.13|63.49|63.09|63.53|63.13|63.4|63|56
1724780100000|2024-08-27 17:35:00|63.5|63.1|63.48|63.08|63.5|63.1|63.4|63|81
1724780400000|2024-08-27 17:40:00|63.47|63.07|63.45|63.05|63.48|63.08|63.39|62.99|49
1724780700000|2024-08-27 17:45:00|63.46|63.06|63.54|63.14|63.58|63.18|63.46|63.06|56
1724781000000|2024-08-27 17:50:00|63.53|63.13|63.62|63.22|63.63|63.23|63.53|63.13|97
1724781300000|2024-08-27 17:55:00|63.61|63.21|63.64|63.24|63.64|63.24|63.61|63.21|17
1724781600000|2024-08-27 18:00:00|63.63|63.23|63.58|63.18|63.65|63.25|63.57|63.17|39
1724781900000|2024-08-27 18:05:00|63.6|63.2|63.61|63.21|63.64|63.24|63.59|63.19|36
1724782200000|2024-08-27 18:10:00|63.62|63.22|63.65|63.25|63.67|63.27|63.59|63.19|26
1724782500000|2024-08-27 18:15:00|63.64|63.24|63.79|63.39|63.83|63.43|63.64|63.24|105
1724782800000|2024-08-27 18:20:00|63.8|63.4|63.71|63.31|63.84|63.44|63.71|63.31|63
1724783100000|2024-08-27 18:25:00|63.72|63.32|63.64|63.24|63.72|63.32|63.62|63.22|63
1724783400000|2024-08-27 18:30:00|63.65|63.25|63.75|63.35|63.76|63.36|63.65|63.25|53
1724783700000|2024-08-27 18:35:00|63.76|63.36|63.69|63.29|63.78|63.38|63.68|63.28|26
1724784000000|2024-08-27 18:40:00|63.68|63.28|63.85|63.45|63.85|63.45|63.67|63.27|50
1724784300000|2024-08-27 18:45:00|63.84|63.44|63.88|63.48|63.89|63.49|63.83|63.43|37
1724784600000|2024-08-27 18:50:00|63.87|63.47|63.76|63.36|63.9|63.5|63.73|63.33|62
1724784900000|2024-08-27 18:55:00|63.75|63.35|63.89|63.49|63.89|63.49|63.75|63.35|50
1724785200000|2024-08-27 19:00:00|63.9|63.5|63.93|63.53|63.97|63.57|63.87|63.47|68
1724785500000|2024-08-27 19:05:00|63.92|63.52|63.97|63.57|63.97|63.57|63.89|63.49|35
1724785800000|2024-08-27 19:10:00|63.98|63.58|64.15|63.75|64.15|63.75|63.98|63.58|36
1724786100000|2024-08-27 19:15:00|64.16|63.76|64.11|63.71|64.16|63.76|64.08|63.68|81
1724786400000|2024-08-27 19:20:00|64.1|63.7|64|63.6|64.12|63.72|63.96|63.56|50
1724786700000|2024-08-27 19:25:00|63.99|63.59|64.01|63.61|64.03|63.63|63.91|63.51|41
1724787000000|2024-08-27 19:30:00|64|63.6|63.91|63.51|64.02|63.62|63.9|63.5|78
1724787300000|2024-08-27 19:35:00|63.92|63.52|63.96|63.56|63.97|63.57|63.83|63.43|54
1724787600000|2024-08-27 19:40:00|63.97|63.57|63.99|63.59|64.01|63.61|63.91|63.51|42
1724787900000|2024-08-27 19:45:00|64|63.6|63.9|63.5|64.01|63.61|63.9|63.5|59
1724788200000|2024-08-27 19:50:00|63.89|63.49|63.75|63.35|63.9|63.5|63.75|63.35|79
1724788500000|2024-08-27 19:55:00|63.76|63.36|63.73|63.33|63.77|63.37|63.58|63.18|110
1724788800000|2024-08-27 20:00:00|63.72|63.32|63.72|63.32|63.78|63.38|63.68|63.28|45
1724789100000|2024-08-27 20:05:00|63.71|63.31|63.67|63.27|63.71|63.31|63.62|63.22|28
1724789400000|2024-08-27 20:10:00|63.66|63.26|63.72|63.32|63.74|63.34|63.65|63.25|26
1724789700000|2024-08-27 20:15:00|63.7|63.3|63.77|63.37|63.77|63.37|63.59|63.19|80
1724790000000|2024-08-27 20:20:00|63.76|63.36|63.81|63.41|63.83|63.43|63.71|63.31|59
1724790300000|2024-08-27 20:25:00|63.8|63.4|63.88|63.48|63.88|63.48|63.74|63.34|55
1724790600000|2024-08-27 20:30:00|63.87|63.47|63.82|63.42|63.91|63.51|63.82|63.42|79
1724790900000|2024-08-27 20:35:00|63.81|63.41|63.71|63.31|63.81|63.41|63.66|63.26|54
1724791200000|2024-08-27 20:40:00|63.7|63.3|63.65|63.25|63.75|63.35|63.65|63.25|42
1724791500000|2024-08-27 20:45:00|63.64|63.24|63.7|63.3|63.74|63.34|63.62|63.22|63
1724791800000|2024-08-27 20:50:00|63.71|63.31|63.65|63.25|63.75|63.35|63.65|63.25|42
1724792100000|2024-08-27 20:55:00|63.66|63.26|63.57|63.17|63.68|63.28|63.52|63.12|64
1724792400000|2024-08-27 21:00:00|63.58|63.18|63.77|63.37|63.77|63.37|63.53|63.13|95
1724792700000|2024-08-27 21:05:00|63.76|63.36|63.45|63.05|63.77|63.37|63.34|62.94|133
1724793000000|2024-08-27 21:10:00|63.44|63.04|63.01|62.61|63.46|63.06|62.88|62.48|174
1724793300000|2024-08-27 21:15:00|63.02|62.62|62.77|62.37|63.16|62.76|62.54|62.14|389
1724793600000|2024-08-27 21:20:00|62.76|62.36|62.87|62.47|62.92|62.52|62.62|62.22|134
1724793900000|2024-08-27 21:25:00|62.86|62.46|62.81|62.41|62.87|62.47|62.73|62.33|64
1724794200000|2024-08-27 21:30:00|62.8|62.4|62.81|62.41|62.86|62.46|62.73|62.33|95
1724794500000|2024-08-27 21:35:00|62.8|62.4|61.7|61.3|62.82|62.42|61.45|61.05|272
1724794800000|2024-08-27 21:40:00|61.71|61.31|61.9|61.5|62.01|61.61|61.69|61.29|60
1724795100000|2024-08-27 21:45:00|61.89|61.49|60.68|60.28|61.89|61.49|60.49|60.09|295
1724795400000|2024-08-27 21:50:00|60.69|60.29|61.29|60.89|61.45|61.05|60.69|60.29|306
1724795700000|2024-08-27 21:55:00|61.28|60.88|61.48|61.08|61.63|61.23|61.25|60.85|326
1724796000000|2024-08-27 22:00:00|61.47|61.07|61.36|60.96|61.47|61.07|61.15|60.75|325
1724796300000|2024-08-27 22:05:00|61.35|60.95|60.57|60.17|61.38|60.98|60.49|60.09|357
1724796600000|2024-08-27 22:10:00|60.58|60.18|59.65|59.25|60.79|60.39|59.49|59.09|575
1724796900000|2024-08-27 22:15:00|59.67|59.27|60.42|60.02|60.45|60.05|59.26|58.86|714
1724797200000|2024-08-27 22:20:00|60.41|60.01|60.24|59.84|60.61|60.21|60.23|59.83|544
1724797500000|2024-08-27 22:25:00|60.25|59.85|60.09|59.69|60.46|60.06|60.07|59.67|463
1724797800000|2024-08-27 22:30:00|60.08|59.68|59.85|59.45|60.2|59.8|59.79|59.39|509
1724798100000|2024-08-27 22:35:00|59.87|59.47|60.31|59.91|60.34|59.94|59.76|59.36|439
1724798400000|2024-08-27 22:40:00|60.32|59.92|60.2|59.8|60.54|60.14|60.12|59.72|291
1724798700000|2024-08-27 22:45:00|60.19|59.79|60.23|59.83|60.32|59.92|60.03|59.63|379
1724799000000|2024-08-27 22:50:00|60.22|59.82|60.39|59.99|60.47|60.07|60.19|59.79|345
1724799300000|2024-08-27 22:55:00|60.4|60|60.64|60.24|60.65|60.25|60.38|59.98|175
1724799600000|2024-08-27 23:00:00|60.63|60.23|60.32|59.92|60.63|60.23|60.21|59.81|302
1724799900000|2024-08-27 23:05:00|60.31|59.91|60.42|60.02|60.51|60.11|60.18|59.78|267
1724800200000|2024-08-27 23:10:00|60.43|60.03|60.53|60.13|60.6|60.2|60.41|60.01|123
1724800500000|2024-08-27 23:15:00|60.52|60.12|60.58|60.18|60.64|60.24|60.44|60.04|165
1724800800000|2024-08-27 23:20:00|60.57|60.17|60.73|60.33|60.73|60.33|60.55|60.15|208
1724801100000|2024-08-27 23:25:00|60.72|60.32|60.95|60.55|60.97|60.57|60.71|60.31|251
1724801400000|2024-08-27 23:30:00|60.94|60.54|60.79|60.39|60.95|60.55|60.77|60.37|258
1724801700000|2024-08-27 23:35:00|60.78|60.38|60.84|60.44|60.9|60.5|60.74|60.34|148
1724802000000|2024-08-27 23:40:00|60.85|60.45|60.87|60.47|60.91|60.51|60.76|60.36|158
1724802300000|2024-08-27 23:45:00|60.86|60.46|60.79|60.39|60.89|60.49|60.77|60.37|152
1724802600000|2024-08-27 23:50:00|60.8|60.4|60.58|60.18|60.8|60.4|60.57|60.17|155
1724802900000|2024-08-27 23:55:00|60.59|60.19|60.6|60.2|60.68|60.28|60.58|60.18|143
1724803200000|2024-08-28 00:00:00|60.58|60.18|60.3|59.9|60.59|60.19|60.27|59.87|342
1724803500000|2024-08-28 00:05:00|60.28|59.88|60.27|59.87|60.41|60.01|60.14|59.74|259
1724803800000|2024-08-28 00:10:00|60.26|59.86|60.4|60|60.43|60.03|60.24|59.84|173
1724804100000|2024-08-28 00:15:00|60.41|60.01|60.18|59.78|60.43|60.03|60.16|59.76|318
1724804400000|2024-08-28 00:20:00|60.17|59.77|60.04|59.64|60.23|59.83|59.99|59.59|223
1724804700000|2024-08-28 00:25:00|60.05|59.65|60.17|59.77|60.36|59.96|60.05|59.65|271
1724805000000|2024-08-28 00:30:00|60.18|59.78|60.21|59.81|60.32|59.92|60.11|59.71|302
1724805300000|2024-08-28 00:35:00|60.2|59.8|60.48|60.08|60.48|60.08|60.2|59.8|190
1724805600000|2024-08-28 00:40:00|60.47|60.07|60.28|59.88|60.5|60.1|60.23|59.83|139
1724805900000|2024-08-28 00:45:00|60.29|59.89|60.46|60.06|60.48|60.08|60.29|59.89|186
1724806200000|2024-08-28 00:50:00|60.47|60.07|60.41|60.01|60.54|60.14|60.38|59.98|129
1724806500000|2024-08-28 00:55:00|60.4|60|60.42|60.02|60.43|60.03|60.36|59.96|59
1724806800000|2024-08-28 01:00:00|60.43|60.03|60.5|60.1|60.51|60.11|60.37|59.97|103
1724807100000|2024-08-28 01:05:00|60.49|60.09|60.44|60.04|60.53|60.13|60.41|60.01|61
1724807400000|2024-08-28 01:10:00|60.43|60.03|60.51|60.11|60.51|60.11|60.26|59.86|180
1724807700000|2024-08-28 01:15:00|60.5|60.1|60.41|60.01|60.6|60.2|60.39|59.99|121
1724808000000|2024-08-28 01:20:00|60.4|60|60.3|59.9|60.47|60.07|60.3|59.9|125
1724808300000|2024-08-28 01:25:00|60.28|59.88|60.1|59.7|60.38|59.98|59.99|59.59|128
1724808600000|2024-08-28 01:30:00|60.11|59.71|60.19|59.79|60.24|59.84|60.09|59.69|243
1724808900000|2024-08-28 01:35:00|60.18|59.78|60.13|59.73|60.18|59.78|59.98|59.58|214
1724809200000|2024-08-28 01:40:00|60.14|59.74|60.36|59.96|60.36|59.96|60.11|59.71|117
1724809500000|2024-08-28 01:45:00|60.35|59.95|60.35|59.95|60.38|59.98|60.23|59.83|133
1724809800000|2024-08-28 01:50:00|60.34|59.94|60.36|59.96|60.41|60.01|60.22|59.82|118
1724810100000|2024-08-28 01:55:00|60.37|59.97|60.49|60.09|60.54|60.14|60.34|59.94|135
1724810400000|2024-08-28 02:00:00|60.5|60.1|60.35|59.95|60.53|60.13|60.35|59.95|108
1724810700000|2024-08-28 02:05:00|60.36|59.96|60.36|59.96|60.47|60.07|60.31|59.91|97
1724811000000|2024-08-28 02:10:00|60.35|59.95|60.42|60.02|60.46|60.06|60.35|59.95|78
1724811300000|2024-08-28 02:15:00|60.43|60.03|60.49|60.09|60.53|60.13|60.42|60.02|80
1724811600000|2024-08-28 02:20:00|60.5|60.1|60.53|60.13|60.53|60.13|60.46|60.06|20
1724811900000|2024-08-28 02:25:00|60.52|60.12|60.36|59.96|60.52|60.12|60.35|59.95|57
1724812200000|2024-08-28 02:30:00|60.35|59.95|60.34|59.94|60.37|59.97|60.23|59.83|94
1724812500000|2024-08-28 02:35:00|60.33|59.93|60.22|59.82|60.37|59.97|60.2|59.8|58
1724812800000|2024-08-28 02:40:00|60.23|59.83|60.45|60.05|60.46|60.06|60.23|59.83|169
1724813100000|2024-08-28 02:45:00|60.46|60.06|60.53|60.13|60.56|60.16|60.44|60.04|78
1724813400000|2024-08-28 02:50:00|60.52|60.12|60.56|60.16|60.56|60.16|60.42|60.02|77
1724813700000|2024-08-28 02:55:00|60.57|60.17|60.7|60.3|60.7|60.3|60.54|60.14|71
1724814000000|2024-08-28 03:00:00|60.69|60.29|60.71|60.31|60.74|60.34|60.63|60.23|67
1724814300000|2024-08-28 03:05:00|60.69|60.29|60.73|60.33|60.74|60.34|60.65|60.25|114
1724814600000|2024-08-28 03:10:00|60.72|60.32|60.75|60.35|60.79|60.39|60.72|60.32|112
1724814900000|2024-08-28 03:15:00|60.76|60.36|60.91|60.51|60.91|60.51|60.75|60.35|129
1724815200000|2024-08-28 03:20:00|60.9|60.5|60.86|60.46|60.9|60.5|60.82|60.42|69
1724815500000|2024-08-28 03:25:00|60.85|60.45|60.8|60.4|60.88|60.48|60.78|60.38|31
1724815800000|2024-08-28 03:30:00|60.81|60.41|60.83|60.43|60.89|60.49|60.78|60.38|43
1724816100000|2024-08-28 03:35:00|60.84|60.44|60.9|60.5|60.92|60.52|60.84|60.44|51
1724816400000|2024-08-28 03:40:00|60.91|60.51|60.94|60.54|60.94|60.54|60.9|60.5|48
1724816700000|2024-08-28 03:45:00|60.93|60.53|60.96|60.56|60.96|60.56|60.9|60.5|52
1724817000000|2024-08-28 03:50:00|60.97|60.57|61.01|60.61|61.03|60.63|60.97|60.57|57
1724817300000|2024-08-28 03:55:00|61|60.6|61.01|60.61|61.04|60.64|60.93|60.53|111
1724817600000|2024-08-28 04:00:00|61|60.6|60.94|60.54|61|60.6|60.87|60.47|70
1724817900000|2024-08-28 04:05:00|60.93|60.53|60.89|60.49|60.97|60.57|60.89|60.49|50
1724818200000|2024-08-28 04:10:00|60.9|60.5|60.88|60.48|60.95|60.55|60.84|60.44|111
1724818500000|2024-08-28 04:15:00|60.87|60.47|61.03|60.63|61.03|60.63|60.86|60.46|94
1724818800000|2024-08-28 04:20:00|61.02|60.62|60.98|60.58|61.07|60.67|60.98|60.58|88
1724819100000|2024-08-28 04:25:00|60.97|60.57|61|60.6|61.02|60.62|60.9|60.5|94
1724819400000|2024-08-28 04:30:00|60.99|60.59|61.02|60.62|61.03|60.63|60.95|60.55|98
1724819700000|2024-08-28 04:35:00|61.03|60.63|61.01|60.61|61.05|60.65|60.99|60.59|45
1724820000000|2024-08-28 04:40:00|61.02|60.62|61.01|60.61|61.04|60.64|60.98|60.58|58
1724820300000|2024-08-28 04:45:00|61|60.6|61.04|60.64|61.05|60.65|61|60.6|29
1724820600000|2024-08-28 04:50:00|61.03|60.63|61.01|60.61|61.04|60.64|61.01|60.61|89
1724820900000|2024-08-28 04:55:00|61|60.6|60.96|60.56|61|60.6|60.9|60.5|150
1724821200000|2024-08-28 05:00:00|60.95|60.55|60.92|60.52|60.96|60.56|60.84|60.44|100
1724821500000|2024-08-28 05:05:00|60.91|60.51|61.03|60.63|61.03|60.63|60.85|60.45|101
1724821800000|2024-08-28 05:10:00|61.04|60.64|61.06|60.66|61.08|60.68|61.03|60.63|47
1724822100000|2024-08-28 05:15:00|61.07|60.67|61.14|60.74|61.14|60.74|61.05|60.65|30
1724822400000|2024-08-28 05:20:00|61.12|60.72|61.14|60.74|61.16|60.76|61.09|60.69|70
1724822700000|2024-08-28 05:25:00|61.13|60.73|61.08|60.68|61.14|60.74|61.08|60.68|50
1724823000000|2024-08-28 05:30:00|61.07|60.67|61.15|60.75|61.15|60.75|61.03|60.63|64
1724823300000|2024-08-28 05:35:00|61.14|60.74|61.21|60.81|61.23|60.83|61.13|60.73|54
1724823600000|2024-08-28 05:40:00|61.2|60.8|61.21|60.81|61.23|60.83|61.16|60.76|47
1724823900000|2024-08-28 05:45:00|61.2|60.8|61.23|60.83|61.24|60.84|61.19|60.79|75
1724824200000|2024-08-28 05:50:00|61.22|60.82|61.19|60.79|61.24|60.84|61.11|60.71|95
1724824500000|2024-08-28 05:55:00|61.18|60.78|61.11|60.71|61.21|60.81|61.07|60.67|81
1724824800000|2024-08-28 06:00:00|61.06|60.66|60.94|60.54|61.08|60.68|60.94|60.54|81
1724825100000|2024-08-28 06:05:00|60.93|60.53|61|60.6|61|60.6|60.91|60.51|62
1724825400000|2024-08-28 06:10:00|61.01|60.61|60.96|60.56|61.02|60.62|60.95|60.55|39
1724825700000|2024-08-28 06:15:00|60.95|60.55|61.06|60.66|61.07|60.67|60.95|60.55|81
1724826000000|2024-08-28 06:20:00|61.05|60.65|61.05|60.65|61.05|60.65|61.02|60.62|46
1724826300000|2024-08-28 06:25:00|61.04|60.64|61.04|60.64|61.05|60.65|61|60.6|55
1724826600000|2024-08-28 06:30:00|61.05|60.65|61.07|60.67|61.07|60.67|61|60.6|29
1724826900000|2024-08-28 06:35:00|61.06|60.66|61.07|60.67|61.09|60.69|60.99|60.59|49
1724827200000|2024-08-28 06:40:00|61.08|60.68|61|60.6|61.1|60.7|60.99|60.59|71
1724827500000|2024-08-28 06:45:00|61.01|60.61|60.95|60.55|61.04|60.64|60.95|60.55|57
1724827800000|2024-08-28 06:50:00|60.96|60.56|60.99|60.59|61|60.6|60.92|60.52|56
1724828100000|2024-08-28 06:55:00|61|60.6|61.03|60.63|61.06|60.66|60.98|60.58|87
1724828400000|2024-08-28 07:00:00|61.02|60.62|60.96|60.56|61.02|60.62|60.92|60.52|125
1724828700000|2024-08-28 07:05:00|60.97|60.57|60.98|60.58|61.03|60.63|60.86|60.46|143
1724829000000|2024-08-28 07:10:00|60.99|60.59|60.99|60.59|61.03|60.63|60.92|60.52|101
1724829300000|2024-08-28 07:15:00|60.98|60.58|60.93|60.53|61.02|60.62|60.93|60.53|63
1724829600000|2024-08-28 07:20:00|60.94|60.54|60.82|60.42|60.94|60.54|60.74|60.34|56
1724829900000|2024-08-28 07:25:00|60.84|60.44|60.87|60.47|60.9|60.5|60.84|60.44|98
1724830200000|2024-08-28 07:30:00|60.86|60.46|60.76|60.36|60.86|60.46|60.75|60.35|96
1724830500000|2024-08-28 07:35:00|60.77|60.37|60.61|60.21|60.83|60.43|60.59|60.19|96
1724830800000|2024-08-28 07:40:00|60.62|60.22|60.62|60.22|60.65|60.25|60.53|60.13|202
1724831100000|2024-08-28 07:45:00|60.61|60.21|60.55|60.15|60.68|60.28|60.5|60.1|137
1724831400000|2024-08-28 07:50:00|60.51|60.11|60.45|60.05|60.51|60.11|60.32|59.92|93
1724831700000|2024-08-28 07:55:00|60.48|60.08|60.27|59.87|60.5|60.1|60.23|59.83|181
1724832000000|2024-08-28 08:00:00|60.28|59.88|60.12|59.72|60.29|59.89|59.96|59.56|200
1724832300000|2024-08-28 08:05:00|60.13|59.73|60.27|59.87|60.41|60.01|60.12|59.72|168
1724832600000|2024-08-28 08:10:00|60.26|59.86|60.42|60.02|60.53|60.13|60.2|59.8|123
1724832900000|2024-08-28 08:15:00|60.43|60.03|60.62|60.22|60.68|60.28|60.42|60.02|120
1724833200000|2024-08-28 08:20:00|60.63|60.23|60.69|60.29|60.74|60.34|60.62|60.22|124
1724833500000|2024-08-28 08:25:00|60.7|60.3|60.8|60.4|60.85|60.45|60.69|60.29|84
1724833800000|2024-08-28 08:30:00|60.79|60.39|60.87|60.47|60.91|60.51|60.79|60.39|63
1724834100000|2024-08-28 08:35:00|60.88|60.48|60.9|60.5|60.98|60.58|60.85|60.45|70
1724834400000|2024-08-28 08:40:00|60.92|60.52|60.75|60.35|60.94|60.54|60.75|60.35|65
1724834700000|2024-08-28 08:45:00|60.74|60.34|60.69|60.29|60.76|60.36|60.66|60.26|96
1724835000000|2024-08-28 08:50:00|60.7|60.3|60.91|60.51|60.91|60.51|60.68|60.28|55
1724835300000|2024-08-28 08:55:00|60.92|60.52|60.9|60.5|60.92|60.52|60.83|60.43|41
1724835600000|2024-08-28 09:00:00|60.89|60.49|60.86|60.46|60.96|60.56|60.86|60.46|75
1724835900000|2024-08-28 09:05:00|60.85|60.45|61.01|60.61|61.04|60.64|60.73|60.33|105
1724836200000|2024-08-28 09:10:00|61.02|60.62|60.98|60.58|61.14|60.74|60.95|60.55|66
1724836500000|2024-08-28 09:15:00|60.97|60.57|61.04|60.64|61.13|60.73|60.94|60.54|81
1724836800000|2024-08-28 09:20:00|61.03|60.63|61.12|60.72|61.12|60.72|60.95|60.55|59
1724837100000|2024-08-28 09:25:00|61.13|60.73|61.12|60.72|61.15|60.75|61.1|60.7|58
1724837400000|2024-08-28 09:30:00|61.13|60.73|61.45|61.05|61.5|61.1|61.12|60.72|136
1724837700000|2024-08-28 09:35:00|61.46|61.06|61.33|60.93|61.47|61.07|61.19|60.79|138
1724838000000|2024-08-28 09:40:00|61.34|60.94|61.29|60.89|61.38|60.98|61.23|60.83|84
1724838300000|2024-08-28 09:45:00|61.3|60.9|61.41|61.01|61.41|61.01|61.3|60.9|45
1724838600000|2024-08-28 09:50:00|61.42|61.02|61.85|61.45|61.89|61.49|61.41|61.01|190
1724838900000|2024-08-28 09:55:00|61.81|61.41|61.91|61.51|61.96|61.56|61.73|61.33|300
1724839200000|2024-08-28 10:00:00|61.9|61.5|61.6|61.2|61.97|61.57|61.51|61.11|242
1724839500000|2024-08-28 10:05:00|61.61|61.21|61.73|61.33|61.73|61.33|61.54|61.14|133
1724839800000|2024-08-28 10:10:00|61.72|61.32|61.75|61.35|61.76|61.36|61.66|61.26|87
1724840100000|2024-08-28 10:15:00|61.74|61.34|61.75|61.35|61.8|61.4|61.71|61.31|46
1724840400000|2024-08-28 10:20:00|61.73|61.33|61.88|61.48|61.95|61.55|61.66|61.26|52
1724840700000|2024-08-28 10:25:00|61.87|61.47|61.91|61.51|61.97|61.57|61.84|61.44|96
1724841000000|2024-08-28 10:30:00|61.92|61.52|61.8|61.4|61.94|61.54|61.74|61.34|92
1724841300000|2024-08-28 10:35:00|61.79|61.39|61.71|61.31|61.8|61.4|61.71|61.31|79
1724841600000|2024-08-28 10:40:00|61.73|61.33|61.82|61.42|61.86|61.46|61.72|61.32|85
1724841900000|2024-08-28 10:45:00|61.83|61.43|61.81|61.41|61.86|61.46|61.75|61.35|36
1724842200000|2024-08-28 10:50:00|61.79|61.39|61.71|61.31|61.82|61.42|61.71|61.31|58
1724842500000|2024-08-28 10:55:00|61.72|61.32|61.76|61.36|61.77|61.37|61.67|61.27|42
1724842800000|2024-08-28 11:00:00|61.75|61.35|61.76|61.36|61.77|61.37|61.65|61.25|99
1724843100000|2024-08-28 11:05:00|61.77|61.37|61.86|61.46|61.86|61.46|61.76|61.36|112
1724843400000|2024-08-28 11:10:00|61.88|61.48|61.87|61.47|61.96|61.56|61.86|61.46|106
1724843700000|2024-08-28 11:15:00|61.88|61.48|61.96|61.56|61.97|61.57|61.87|61.47|140
1724844000000|2024-08-28 11:20:00|61.95|61.55|62.02|61.62|62.03|61.63|61.94|61.54|94
1724844300000|2024-08-28 11:25:00|62.01|61.61|61.91|61.51|62.02|61.62|61.84|61.44|144
1724844600000|2024-08-28 11:30:00|61.92|61.52|61.85|61.45|62.02|61.62|61.85|61.45|102
1724844900000|2024-08-28 11:35:00|61.86|61.46|61.72|61.32|61.87|61.47|61.7|61.3|198
1724845200000|2024-08-28 11:40:00|61.73|61.33|61.64|61.24|61.75|61.35|61.63|61.23|117
1724845500000|2024-08-28 11:45:00|61.65|61.25|61.74|61.34|61.74|61.34|61.65|61.25|91
1724845800000|2024-08-28 11:50:00|61.73|61.33|61.89|61.49|61.89|61.49|61.73|61.33|66
1724846100000|2024-08-28 11:55:00|61.88|61.48|61.76|61.36|61.89|61.49|61.76|61.36|64
1724846400000|2024-08-28 12:00:00|61.75|61.35|61.7|61.3|61.78|61.38|61.62|61.22|94
1724846700000|2024-08-28 12:05:00|61.69|61.29|61.79|61.39|61.82|61.42|61.68|61.28|68
1724847000000|2024-08-28 12:10:00|61.8|61.4|61.77|61.37|61.84|61.44|61.74|61.34|24
1724847300000|2024-08-28 12:15:00|61.78|61.38|61.76|61.36|61.83|61.43|61.72|61.32|66
1724847600000|2024-08-28 12:20:00|61.77|61.37|61.93|61.53|61.95|61.55|61.76|61.36|89
1724847900000|2024-08-28 12:25:00|61.92|61.52|62|61.6|62.01|61.61|61.9|61.5|41
1724848200000|2024-08-28 12:30:00|61.99|61.59|62.17|61.77|62.18|61.78|61.97|61.57|48
1724848500000|2024-08-28 12:35:00|62.18|61.78|62.01|61.61|62.2|61.8|62|61.6|147
1724848800000|2024-08-28 12:40:00|62.02|61.62|62.02|61.62|62.03|61.63|61.99|61.59|53
1724849100000|2024-08-28 12:45:00|62.01|61.61|61.77|61.37|62.02|61.62|61.77|61.37|118
1724849400000|2024-08-28 12:50:00|61.76|61.36|61.78|61.38|61.79|61.39|61.74|61.34|42
1724849700000|2024-08-28 12:55:00|61.79|61.39|61.78|61.38|61.8|61.4|61.76|61.36|44
1724850000000|2024-08-28 13:00:00|61.77|61.37|61.6|61.2|61.8|61.4|61.6|61.2|86
1724850300000|2024-08-28 13:05:00|61.61|61.21|61.63|61.23|61.64|61.24|61.56|61.16|94
1724850600000|2024-08-28 13:10:00|61.62|61.22|61.56|61.16|61.72|61.32|61.56|61.16|121
1724850900000|2024-08-28 13:15:00|61.57|61.17|61.65|61.25|61.65|61.25|61.54|61.14|60
1724851200000|2024-08-28 13:20:00|61.66|61.26|61.68|61.28|61.75|61.35|61.64|61.24|99
1724851500000|2024-08-28 13:25:00|61.67|61.27|61.76|61.36|61.78|61.38|61.63|61.23|74
1724851800000|2024-08-28 13:30:00|61.77|61.37|61.77|61.37|61.83|61.43|61.68|61.28|156
1724852100000|2024-08-28 13:35:00|61.76|61.36|61.72|61.32|61.81|61.41|61.72|61.32|122
1724852400000|2024-08-28 13:40:00|61.73|61.33|61.6|61.2|61.79|61.39|61.56|61.16|229
1724852700000|2024-08-28 13:45:00|61.61|61.21|61.57|61.17|61.71|61.31|61.5|61.1|158
1724853000000|2024-08-28 13:50:00|61.56|61.16|61.42|61.02|61.59|61.19|61.39|60.99|156
1724853300000|2024-08-28 13:55:00|61.43|61.03|61.23|60.83|61.55|61.15|61.17|60.77|234
1724853600000|2024-08-28 14:00:00|61.24|60.84|61.48|61.08|61.54|61.14|61.13|60.73|361
1724853900000|2024-08-28 14:05:00|61.49|61.09|61.78|61.38|61.85|61.45|61.34|60.94|257
1724854200000|2024-08-28 14:10:00|61.77|61.37|61.74|61.34|61.93|61.53|61.68|61.28|160
1724854500000|2024-08-28 14:15:00|61.73|61.33|61.78|61.38|61.83|61.43|61.61|61.21|177
1724854800000|2024-08-28 14:20:00|61.79|61.39|61.62|61.22|61.87|61.47|61.53|61.13|180
1724855100000|2024-08-28 14:25:00|61.61|61.21|61.65|61.25|61.75|61.35|61.6|61.2|144
1724855400000|2024-08-28 14:30:00|61.66|61.26|61.37|60.97|61.72|61.32|61.34|60.94|136
1724855700000|2024-08-28 14:35:00|61.36|60.96|61.39|60.99|61.43|61.03|61.3|60.9|97
1724856000000|2024-08-28 14:40:00|61.38|60.98|61.19|60.79|61.39|60.99|61.18|60.78|128
1724856300000|2024-08-28 14:45:00|61.18|60.78|60.84|60.44|61.2|60.8|60.74|60.34|247
1724856600000|2024-08-28 14:50:00|60.82|60.42|61.08|60.68|61.12|60.72|60.77|60.37|243
1724856900000|2024-08-28 14:55:00|61.09|60.69|61.13|60.73|61.24|60.84|61.03|60.63|112
1724857200000|2024-08-28 15:00:00|61.12|60.72|60.99|60.59|61.14|60.74|60.88|60.48|192
1724857500000|2024-08-28 15:05:00|60.98|60.58|61.03|60.63|61.13|60.73|60.95|60.55|121
1724857800000|2024-08-28 15:10:00|61.02|60.62|60.9|60.5|61.02|60.62|60.8|60.4|172
1724858100000|2024-08-28 15:15:00|60.89|60.49|60.84|60.44|60.98|60.58|60.67|60.27|284
1724858400000|2024-08-28 15:20:00|60.83|60.43|60.91|60.51|61.02|60.62|60.6|60.2|275
1724858700000|2024-08-28 15:25:00|60.92|60.52|61.03|60.63|61.03|60.63|60.87|60.47|125
1724859000000|2024-08-28 15:30:00|61.02|60.62|60.66|60.26|61.04|60.64|60.63|60.23|180
1724859300000|2024-08-28 15:35:00|60.65|60.25|60.9|60.5|60.91|60.51|60.53|60.13|182
1724859600000|2024-08-28 15:40:00|60.89|60.49|60.85|60.45|60.94|60.54|60.81|60.41|99
1724859900000|2024-08-28 15:45:00|60.86|60.46|60.65|60.25|60.9|60.5|60.55|60.15|154
1724860200000|2024-08-28 15:50:00|60.64|60.24|60.92|60.52|60.93|60.53|60.63|60.23|70
1724860500000|2024-08-28 15:55:00|60.93|60.53|61.02|60.62|61.05|60.65|60.89|60.49|62
1724860800000|2024-08-28 16:00:00|61.01|60.61|60.97|60.57|61.07|60.67|60.91|60.51|129
1724861100000|2024-08-28 16:05:00|60.98|60.58|60.54|60.14|61.01|60.61|60.51|60.11|278
1724861400000|2024-08-28 16:10:00|60.55|60.15|60.32|59.92|60.62|60.22|60.28|59.88|246
1724861700000|2024-08-28 16:15:00|60.31|59.91|59.84|59.44|60.42|60.02|59.75|59.35|432
1724862000000|2024-08-28 16:20:00|59.85|59.45|59.82|59.42|59.95|59.55|59.61|59.21|419
1724862300000|2024-08-28 16:25:00|59.83|59.43|60.47|60.07|60.52|60.12|59.83|59.43|318
1724862600000|2024-08-28 16:30:00|60.46|60.06|60.12|59.72|60.47|60.07|59.95|59.55|397
1724862900000|2024-08-28 16:35:00|60.11|59.71|60.35|59.95|60.43|60.03|60.06|59.66|207
1724863200000|2024-08-28 16:40:00|60.34|59.94|60.58|60.18|60.58|60.18|60.34|59.94|176
1724863500000|2024-08-28 16:45:00|60.59|60.19|60.71|60.31|60.85|60.45|60.59|60.19|185
1724863800000|2024-08-28 16:50:00|60.72|60.32|60.9|60.5|60.99|60.59|60.72|60.32|288
1724864100000|2024-08-28 16:55:00|60.91|60.51|61.16|60.76|61.19|60.79|60.88|60.48|173
1724864400000|2024-08-28 17:00:00|61.15|60.75|61.11|60.71|61.19|60.79|61.05|60.65|199
1724864700000|2024-08-28 17:05:00|61.1|60.7|61.28|60.88|61.29|60.89|61.05|60.65|131
1724865000000|2024-08-28 17:10:00|61.27|60.87|61.19|60.79|61.32|60.92|61.16|60.76|140
1724865300000|2024-08-28 17:15:00|61.18|60.78|61.18|60.78|61.21|60.81|60.91|60.51|198
1724865600000|2024-08-28 17:20:00|61.17|60.77|60.97|60.57|61.17|60.77|60.87|60.47|146
1724865900000|2024-08-28 17:25:00|60.98|60.58|60.95|60.55|61.1|60.7|60.94|60.54|84
1724866200000|2024-08-28 17:30:00|60.94|60.54|60.89|60.49|61.05|60.65|60.76|60.36|159
1724866500000|2024-08-28 17:35:00|60.88|60.48|61.04|60.64|61.06|60.66|60.88|60.48|134
1724866800000|2024-08-28 17:40:00|61.03|60.63|61.16|60.76|61.16|60.76|60.98|60.58|98
1724867100000|2024-08-28 17:45:00|61.17|60.77|61.07|60.67|61.22|60.82|61.06|60.66|77
1724867400000|2024-08-28 17:50:00|61.08|60.68|60.78|60.38|61.09|60.69|60.77|60.37|99
1724867700000|2024-08-28 17:55:00|60.77|60.37|60.66|60.26|60.83|60.43|60.59|60.19|124
1724868000000|2024-08-28 18:00:00|60.67|60.27|60.64|60.24|60.69|60.29|60.52|60.12|159
1724868300000|2024-08-28 18:05:00|60.63|60.23|60.83|60.43|60.83|60.43|60.6|60.2|185
1724868600000|2024-08-28 18:10:00|60.82|60.42|60.75|60.35|60.91|60.51|60.74|60.34|86
1724868900000|2024-08-28 18:15:00|60.74|60.34|60.8|60.4|60.9|60.5|60.7|60.3|81
1724869200000|2024-08-28 18:20:00|60.81|60.41|61|60.6|61.06|60.66|60.81|60.41|95
1724869500000|2024-08-28 18:25:00|60.99|60.59|60.96|60.56|61.02|60.62|60.88|60.48|41
1724869800000|2024-08-28 18:30:00|60.97|60.57|61.12|60.72|61.12|60.72|60.96|60.56|69
1724870100000|2024-08-28 18:35:00|61.11|60.71|61.1|60.7|61.15|60.75|61.02|60.62|52
1724870400000|2024-08-28 18:40:00|61.09|60.69|61.1|60.7|61.16|60.76|61.05|60.65|69
1724870700000|2024-08-28 18:45:00|61.09|60.69|61.04|60.64|61.1|60.7|61.02|60.62|51
1724871000000|2024-08-28 18:50:00|61.05|60.65|61.55|61.15|61.55|61.15|61.05|60.65|142
1724871300000|2024-08-28 18:55:00|61.54|61.14|61.67|61.27|61.69|61.29|61.43|61.03|267
1724871600000|2024-08-28 19:00:00|61.66|61.26|61.76|61.36|61.93|61.53|61.66|61.26|287
1724871900000|2024-08-28 19:05:00|61.75|61.35|61.55|61.15|61.82|61.42|61.5|61.1|265
1724872200000|2024-08-28 19:10:00|61.56|61.16|61.59|61.19|61.6|61.2|61.43|61.03|197
1724872500000|2024-08-28 19:15:00|61.58|61.18|61.64|61.24|61.72|61.32|61.49|61.09|179
1724872800000|2024-08-28 19:20:00|61.63|61.23|61.74|61.34|61.74|61.34|61.59|61.19|151
1724873100000|2024-08-28 19:25:00|61.75|61.35|61.82|61.42|61.84|61.44|61.75|61.35|106
1724873400000|2024-08-28 19:30:00|61.81|61.41|61.81|61.41|61.85|61.45|61.77|61.37|84
1724873700000|2024-08-28 19:35:00|61.8|61.4|61.7|61.3|61.85|61.45|61.69|61.29|44
1724874000000|2024-08-28 19:40:00|61.69|61.29|61.6|61.2|61.77|61.37|61.57|61.17|75
1724874300000|2024-08-28 19:45:00|61.61|61.21|61.7|61.3|61.71|61.31|61.56|61.16|192
1724874600000|2024-08-28 19:50:00|61.71|61.31|61.75|61.35|61.86|61.46|61.7|61.3|90
1724874900000|2024-08-28 19:55:00|61.74|61.34|61.47|61.07|61.79|61.39|61.39|60.99|99
1724875200000|2024-08-28 20:00:00|61.48|61.08|61.69|61.29|61.71|61.31|61.43|61.03|189
1724875500000|2024-08-28 20:05:00|61.7|61.3|61.73|61.33|61.75|61.35|61.65|61.25|74
1724875800000|2024-08-28 20:10:00|61.74|61.34|61.87|61.47|61.9|61.5|61.71|61.31|64
1724876100000|2024-08-28 20:15:00|61.88|61.48|62.08|61.68|62.09|61.69|61.88|61.48|86
1724876400000|2024-08-28 20:20:00|62.07|61.67|61.48|61.08|62.44|62.04|61.44|61.04|461
1724876700000|2024-08-28 20:25:00|61.49|61.09|62.01|61.61|62.14|61.74|61.49|61.09|388
1724877000000|2024-08-28 20:30:00|62.02|61.62|62.13|61.73|62.17|61.77|61.77|61.37|246
1724877300000|2024-08-28 20:35:00|62.12|61.72|62.25|61.85|62.25|61.85|61.94|61.54|226
1724877600000|2024-08-28 20:40:00|62.26|61.86|62.22|61.82|62.28|61.88|62.08|61.68|129
1724877900000|2024-08-28 20:45:00|62.21|61.81|62.04|61.64|62.3|61.9|62.04|61.64|118
1724878200000|2024-08-28 20:50:00|62.03|61.63|62.31|61.91|62.34|61.94|62|61.6|149
1724878500000|2024-08-28 20:55:00|62.32|61.92|62.41|62.01|62.57|62.17|62.3|61.9|121
1724878800000|2024-08-28 21:00:00|62.4|62|62.26|61.86|62.52|62.12|62.26|61.86|187
1724879100000|2024-08-28 21:05:00|62.22|61.82|62.23|61.83|62.37|61.97|62.17|61.77|159
1724879400000|2024-08-28 21:10:00|62.24|61.84|62.21|61.81|62.27|61.87|62.15|61.75|78
1724879700000|2024-08-28 21:15:00|62.2|61.8|62.25|61.85|62.29|61.89|62.17|61.77|79
1724880000000|2024-08-28 21:20:00|62.24|61.84|62.45|62.05|62.47|62.07|62.22|61.82|90
1724880300000|2024-08-28 21:25:00|62.46|62.06|62.27|61.87|62.5|62.1|62.27|61.87|50
1724880600000|2024-08-28 21:30:00|62.26|61.86|62.4|62|62.4|62|62.23|61.83|63
1724880900000|2024-08-28 21:35:00|62.44|62.04|62.51|62.11|62.52|62.12|62.44|62.04|43
1724881200000|2024-08-28 21:40:00|62.52|62.12|62.43|62.03|62.53|62.13|62.42|62.02|22
1724881500000|2024-08-28 21:45:00|62.44|62.04|62.3|61.9|62.45|62.05|62.3|61.9|33
1724881800000|2024-08-28 21:50:00|62.29|61.89|62.29|61.89|62.32|61.92|62.29|61.89|33
1724882100000|2024-08-28 21:55:00|62.28|61.88|62.13|61.73|62.29|61.89|62.11|61.71|54
1724882400000|2024-08-28 22:00:00|62.14|61.74|62.26|61.86|62.26|61.86|62.14|61.74|91
1724882700000|2024-08-28 22:05:00|62.25|61.85|62.32|61.92|62.36|61.96|62.24|61.84|80
1724883000000|2024-08-28 22:10:00|62.31|61.91|62.12|61.72|62.31|61.91|62.05|61.65|122
1724883300000|2024-08-28 22:15:00|62.13|61.73|61.98|61.58|62.17|61.77|61.98|61.58|102
1724883600000|2024-08-28 22:20:00|61.97|61.57|61.96|61.56|62|61.6|61.9|61.5|54
1724883900000|2024-08-28 22:25:00|61.97|61.57|61.86|61.46|61.97|61.57|61.82|61.42|69
1724884200000|2024-08-28 22:30:00|61.85|61.45|61.82|61.42|61.85|61.45|61.74|61.34|92
1724884500000|2024-08-28 22:35:00|61.83|61.43|61.97|61.57|61.99|61.59|61.83|61.43|45
1724884800000|2024-08-28 22:40:00|61.98|61.58|61.92|61.52|62.01|61.61|61.82|61.42|85
1724885100000|2024-08-28 22:45:00|61.91|61.51|62.05|61.65|62.07|61.67|61.91|61.51|80
1724885400000|2024-08-28 22:50:00|62.06|61.66|62.03|61.63|62.17|61.77|62.03|61.63|75
1724885700000|2024-08-28 22:55:00|62.04|61.64|62.22|61.82|62.22|61.82|62|61.6|74
1724886000000|2024-08-28 23:00:00|62.21|61.81|62.11|61.71|62.24|61.84|62.1|61.7|70
1724886300000|2024-08-28 23:05:00|62.1|61.7|62.18|61.78|62.2|61.8|62.09|61.69|34
1724886600000|2024-08-28 23:10:00|62.17|61.77|62.02|61.62|62.18|61.78|62.02|61.62|31
1724886900000|2024-08-28 23:15:00|62.03|61.63|62.07|61.67|62.12|61.72|61.99|61.59|68
1724887200000|2024-08-28 23:20:00|62.06|61.66|62|61.6|62.07|61.67|61.94|61.54|41
1724887500000|2024-08-28 23:25:00|62.01|61.61|62.1|61.7|62.12|61.72|62.01|61.61|46
1724887800000|2024-08-28 23:30:00|62.11|61.71|62.05|61.65|62.16|61.76|62.02|61.62|67
1724888100000|2024-08-28 23:35:00|62.06|61.66|62.14|61.74|62.15|61.75|61.99|61.59|49
1724888400000|2024-08-28 23:40:00|62.15|61.75|62.22|61.82|62.23|61.83|62.14|61.74|48
1724888700000|2024-08-28 23:45:00|62.21|61.81|62.12|61.72|62.25|61.85|62.12|61.72|44
1724889000000|2024-08-28 23:50:00|62.11|61.71|61.99|61.59|62.11|61.71|61.98|61.58|24
1724889300000|2024-08-28 23:55:00|61.98|61.58|62.01|61.61|62.04|61.64|61.92|61.52|37
1724889600000|2024-08-29 00:00:00|62.02|61.62|61.93|61.53|62.02|61.62|61.92|61.52|69
1724889900000|2024-08-29 00:05:00|61.94|61.54|61.94|61.54|62.02|61.62|61.92|61.52|58
1724890200000|2024-08-29 00:10:00|61.95|61.55|61.98|61.58|62.05|61.65|61.88|61.48|86
1724890500000|2024-08-29 00:15:00|61.97|61.57|62.01|61.61|62.05|61.65|61.9|61.5|104
1724890800000|2024-08-29 00:20:00|62|61.6|62.09|61.69|62.13|61.73|61.96|61.56|124
1724891100000|2024-08-29 00:25:00|62.08|61.68|61.88|61.48|62.08|61.68|61.84|61.44|110
1724891400000|2024-08-29 00:30:00|61.89|61.49|61.79|61.39|61.89|61.49|61.77|61.37|77
1724891700000|2024-08-29 00:35:00|61.78|61.38|61.95|61.55|61.96|61.56|61.73|61.33|88
1724892000000|2024-08-29 00:40:00|61.96|61.56|61.97|61.57|62.07|61.67|61.95|61.55|32
1724892300000|2024-08-29 00:45:00|61.96|61.56|61.88|61.48|61.96|61.56|61.88|61.48|43
1724892600000|2024-08-29 00:50:00|61.89|61.49|61.95|61.55|62|61.6|61.89|61.49|53
1724892900000|2024-08-29 00:55:00|61.94|61.54|62.13|61.73|62.14|61.74|61.92|61.52|85
1724893200000|2024-08-29 01:00:00|62.12|61.72|62.17|61.77|62.22|61.82|62.1|61.7|69
1724893500000|2024-08-29 01:05:00|62.16|61.76|62.24|61.84|62.3|61.9|62.07|61.67|88
1724893800000|2024-08-29 01:10:00|62.22|61.82|62|61.6|62.22|61.82|62|61.6|63
1724894100000|2024-08-29 01:15:00|61.99|61.59|61.91|61.51|61.99|61.59|61.88|61.48|52
1724894400000|2024-08-29 01:20:00|61.92|61.52|61.88|61.48|61.93|61.53|61.87|61.47|46
1724894700000|2024-08-29 01:25:00|61.89|61.49|61.83|61.43|61.91|61.51|61.83|61.43|44
1724895000000|2024-08-29 01:30:00|61.82|61.42|61.84|61.44|61.87|61.47|61.72|61.32|78
1724895300000|2024-08-29 01:35:00|61.83|61.43|62.01|61.61|62.03|61.63|61.82|61.42|63
1724895600000|2024-08-29 01:40:00|62|61.6|61.98|61.58|62.08|61.68|61.98|61.58|55
1724895900000|2024-08-29 01:45:00|61.97|61.57|61.98|61.58|61.98|61.58|61.81|61.41|85
1724896200000|2024-08-29 01:50:00|61.99|61.59|62.03|61.63|62.06|61.66|61.94|61.54|63
1724896500000|2024-08-29 01:55:00|62.04|61.64|62.09|61.69|62.09|61.69|62.04|61.64|88
1724896800000|2024-08-29 02:00:00|62.08|61.68|62|61.6|62.09|61.69|61.95|61.55|78
1724897100000|2024-08-29 02:05:00|62.01|61.61|62.08|61.68|62.12|61.72|62|61.6|38
1724897400000|2024-08-29 02:10:00|62.09|61.69|62.13|61.73|62.13|61.73|62.05|61.65|24
1724897700000|2024-08-29 02:15:00|62.14|61.74|62.19|61.79|62.19|61.79|62.12|61.72|25
1724898000000|2024-08-29 02:20:00|62.2|61.8|62.21|61.81|62.23|61.83|62.17|61.77|34
1724898300000|2024-08-29 02:25:00|62.2|61.8|62.2|61.8|62.26|61.86|62.17|61.77|29
1724898600000|2024-08-29 02:30:00|62.21|61.81|62.24|61.84|62.24|61.84|62.15|61.75|38
1724898900000|2024-08-29 02:35:00|62.23|61.83|62.27|61.87|62.28|61.88|62.05|61.65|93
1724899200000|2024-08-29 02:40:00|62.28|61.88|62.39|61.99|62.39|61.99|62.22|61.82|58
1724899500000|2024-08-29 02:45:00|62.38|61.98|62.26|61.86|62.39|61.99|62.26|61.86|74
1724899800000|2024-08-29 02:50:00|62.25|61.85|62.2|61.8|62.26|61.86|62.19|61.79|30
1724900100000|2024-08-29 02:55:00|62.19|61.79|62.29|61.89|62.32|61.92|62.16|61.76|43
1724900400000|2024-08-29 03:00:00|62.28|61.88|62.33|61.93|62.33|61.93|62.26|61.86|34
1724900700000|2024-08-29 03:05:00|62.34|61.94|62.36|61.96|62.39|61.99|62.27|61.87|73
1724901000000|2024-08-29 03:10:00|62.35|61.95|62.21|61.81|62.35|61.95|62.18|61.78|35
1724901300000|2024-08-29 03:15:00|62.22|61.82|62.31|61.91|62.31|61.91|62.22|61.82|33
1724901600000|2024-08-29 03:20:00|62.32|61.92|62.38|61.98|62.38|61.98|62.32|61.92|23
1724901900000|2024-08-29 03:25:00|62.37|61.97|62.39|61.99|62.4|62|62.35|61.95|12
1724902200000|2024-08-29 03:30:00|62.4|62|62.38|61.98|62.42|62.02|62.36|61.96|19
1724902500000|2024-08-29 03:35:00|62.39|61.99|62.4|62|62.42|62.02|62.36|61.96|20
1724902800000|2024-08-29 03:40:00|62.41|62.01|62.44|62.04|62.44|62.04|62.39|61.99|32
1724903100000|2024-08-29 03:45:00|62.45|62.05|62.46|62.06|62.49|62.09|62.41|62.01|43
1724903400000|2024-08-29 03:50:00|62.47|62.07|62.44|62.04|62.48|62.08|62.42|62.02|28
1724903700000|2024-08-29 03:55:00|62.43|62.03|62.41|62.01|62.46|62.06|62.39|61.99|55
1724904000000|2024-08-29 04:00:00|62.4|62|62.3|61.9|62.41|62.01|62.29|61.89|33
1724904300000|2024-08-29 04:05:00|62.29|61.89|62.36|61.96|62.36|61.96|62.27|61.87|28
1724904600000|2024-08-29 04:10:00|62.35|61.95|62.24|61.84|62.36|61.96|62.22|61.82|31
1724904900000|2024-08-29 04:15:00|62.25|61.85|62.22|61.82|62.26|61.86|62.19|61.79|45
1724905200000|2024-08-29 04:20:00|62.23|61.83|62.25|61.85|62.31|61.91|62.22|61.82|23
1724905500000|2024-08-29 04:25:00|62.22|61.82|62.18|61.78|62.27|61.87|62.18|61.78|31
1724905800000|2024-08-29 04:30:00|62.17|61.77|62.09|61.69|62.18|61.78|62.09|61.69|44
1724906100000|2024-08-29 04:35:00|62.08|61.68|62.08|61.68|62.16|61.76|62.06|61.66|39
1724906400000|2024-08-29 04:40:00|62.07|61.67|62.15|61.75|62.18|61.78|62.07|61.67|28
1724906700000|2024-08-29 04:45:00|62.14|61.74|62.11|61.71|62.15|61.75|62.09|61.69|38
1724907000000|2024-08-29 04:50:00|62.12|61.72|62.09|61.69|62.16|61.76|62.08|61.68|43
1724907300000|2024-08-29 04:55:00|62.08|61.68|62.14|61.74|62.16|61.76|62.08|61.68|27
1724907600000|2024-08-29 05:00:00|62.13|61.73|62.15|61.75|62.18|61.78|62.13|61.73|21
1724907900000|2024-08-29 05:05:00|62.14|61.74|62.08|61.68|62.14|61.74|62.08|61.68|14
1724908200000|2024-08-29 05:10:00|62.09|61.69|62.11|61.71|62.14|61.74|62.09|61.69|22
1724908500000|2024-08-29 05:15:00|62.12|61.72|62.15|61.75|62.18|61.78|62.11|61.71|51
1724908800000|2024-08-29 05:20:00|62.16|61.76|62.17|61.77|62.21|61.81|62.12|61.72|43
1724909100000|2024-08-29 05:25:00|62.18|61.78|62.16|61.76|62.19|61.79|62.13|61.73|42
1724909400000|2024-08-29 05:30:00|62.17|61.77|62.12|61.72|62.18|61.78|62.07|61.67|27
1724909700000|2024-08-29 05:35:00|62.11|61.71|62.21|61.81|62.23|61.83|62.11|61.71|33
1724910000000|2024-08-29 05:40:00|62.2|61.8|62.15|61.75|62.2|61.8|62.14|61.74|24
1724910300000|2024-08-29 05:45:00|62.16|61.76|62.19|61.79|62.19|61.79|62.09|61.69|37
1724910600000|2024-08-29 05:50:00|62.2|61.8|62.25|61.85|62.26|61.86|62.2|61.8|33
1724910900000|2024-08-29 05:55:00|62.26|61.86|62.26|61.86|62.28|61.88|62.25|61.85|25
1724911200000|2024-08-29 06:00:00|62.25|61.85|62.35|61.95|62.36|61.96|62.25|61.85|57
1724911500000|2024-08-29 06:05:00|62.34|61.94|62.32|61.92|62.38|61.98|62.28|61.88|45
1724911800000|2024-08-29 06:10:00|62.33|61.93|62.27|61.87|62.33|61.93|62.25|61.85|16
1724912100000|2024-08-29 06:15:00|62.26|61.86|62.17|61.77|62.26|61.86|62.17|61.77|36
1724912400000|2024-08-29 06:20:00|62.18|61.78|62.36|61.96|62.38|61.98|62.18|61.78|103
1724912700000|2024-08-29 06:25:00|62.35|61.95|62.24|61.84|62.35|61.95|62.24|61.84|37
1724913000000|2024-08-29 06:30:00|62.25|61.85|62.38|61.98|62.43|62.03|62.25|61.85|81
1724913300000|2024-08-29 06:35:00|62.39|61.99|62.44|62.04|62.47|62.07|62.33|61.93|55
1724913600000|2024-08-29 06:40:00|62.43|62.03|62.4|62|62.44|62.04|62.32|61.92|62
1724913900000|2024-08-29 06:45:00|62.41|62.01|62.34|61.94|62.43|62.03|62.31|61.91|62
1724914200000|2024-08-29 06:50:00|62.35|61.95|62.46|62.06|62.51|62.11|62.35|61.95|51
1724914500000|2024-08-29 06:55:00|62.44|62.04|62.39|61.99|62.44|62.04|62.36|61.96|48
1724914800000|2024-08-29 07:00:00|62.4|62|62.44|62.04|62.48|62.08|62.4|62|51
1724915100000|2024-08-29 07:05:00|62.45|62.05|62.52|62.12|62.55|62.15|62.45|62.05|56
1724915400000|2024-08-29 07:10:00|62.51|62.11|62.5|62.1|62.54|62.14|62.45|62.05|65
1724915700000|2024-08-29 07:15:00|62.51|62.11|62.52|62.12|62.56|62.16|62.48|62.08|80
1724916000000|2024-08-29 07:20:00|62.51|62.11|62.52|62.12|62.55|62.15|62.5|62.1|36
1724916300000|2024-08-29 07:25:00|62.53|62.13|62.44|62.04|62.55|62.15|62.43|62.03|55
1724916600000|2024-08-29 07:30:00|62.45|62.05|62.55|62.15|62.55|62.15|62.45|62.05|29
1724916900000|2024-08-29 07:35:00|62.54|62.14|62.57|62.17|62.58|62.18|62.52|62.12|27
1724917200000|2024-08-29 07:40:00|62.56|62.16|62.57|62.17|62.58|62.18|62.5|62.1|30
1724917500000|2024-08-29 07:45:00|62.58|62.18|62.81|62.41|62.82|62.42|62.54|62.14|69
1724917800000|2024-08-29 07:50:00|62.8|62.4|62.85|62.45|62.86|62.46|62.76|62.36|45
1724918100000|2024-08-29 07:55:00|62.84|62.44|62.72|62.32|62.86|62.46|62.72|62.32|74
1724918400000|2024-08-29 08:00:00|62.71|62.31|62.75|62.35|62.84|62.44|62.71|62.31|94
1724918700000|2024-08-29 08:05:00|62.74|62.34|62.61|62.21|62.84|62.44|62.61|62.21|97
1724919000000|2024-08-29 08:10:00|62.6|62.2|62.56|62.16|62.65|62.25|62.44|62.04|133
1724919300000|2024-08-29 08:15:00|62.58|62.18|62.64|62.24|62.65|62.25|62.55|62.15|60
1724919600000|2024-08-29 08:20:00|62.63|62.23|62.41|62.01|62.63|62.23|62.35|61.95|101
1724919900000|2024-08-29 08:25:00|62.4|62|62.47|62.07|62.47|62.07|62.36|61.96|39
1724920200000|2024-08-29 08:30:00|62.48|62.08|62.48|62.08|62.52|62.12|62.4|62|52
1724920500000|2024-08-29 08:35:00|62.47|62.07|62.43|62.03|62.48|62.08|62.37|61.97|54
1724920800000|2024-08-29 08:40:00|62.44|62.04|62.41|62.01|62.45|62.05|62.39|61.99|39
1724921100000|2024-08-29 08:45:00|62.4|62|62.42|62.02|62.43|62.03|62.38|61.98|69
1724921400000|2024-08-29 08:50:00|62.41|62.01|62.4|62|62.44|62.04|62.38|61.98|68
1724921700000|2024-08-29 08:55:00|62.42|62.02|62.43|62.03|62.43|62.03|62.37|61.97|39
1724922000000|2024-08-29 09:00:00|62.42|62.02|62.42|62.02|62.46|62.06|62.41|62.01|27
1724922300000|2024-08-29 09:05:00|62.44|62.04|62.44|62.04|62.47|62.07|62.44|62.04|44
1724922600000|2024-08-29 09:10:00|62.43|62.03|62.44|62.04|62.47|62.07|62.4|62|114
1724922900000|2024-08-29 09:15:00|62.45|62.05|62.42|62.02|62.46|62.06|62.42|62.02|80
1724923200000|2024-08-29 09:20:00|62.41|62.01|62.44|62.04|62.47|62.07|62.41|62.01|79
1724923500000|2024-08-29 09:25:00|62.45|62.05|62.44|62.04|62.47|62.07|62.42|62.02|92
1724923800000|2024-08-29 09:30:00|62.45|62.05|62.44|62.04|62.48|62.08|62.43|62.03|66
1724924100000|2024-08-29 09:35:00|62.43|62.03|62.44|62.04|62.44|62.04|62.4|62|77
1724924400000|2024-08-29 09:40:00|62.43|62.03|62.42|62.02|62.44|62.04|62.41|62.01|58
1724924700000|2024-08-29 09:45:00|62.43|62.03|62.42|62.02|62.54|62.14|62.42|62.02|117
1724925000000|2024-08-29 09:50:00|62.43|62.03|62.38|61.98|62.44|62.04|62.37|61.97|118
1724925300000|2024-08-29 09:55:00|62.37|61.97|62.39|61.99|62.42|62.02|62.37|61.97|59
1724925600000|2024-08-29 10:00:00|62.4|62|62.36|61.96|62.48|62.08|62.36|61.96|95
1724925900000|2024-08-29 10:05:00|62.37|61.97|62.52|62.12|62.59|62.19|62.37|61.97|153
1724926200000|2024-08-29 10:10:00|62.53|62.13|62.64|62.24|62.72|62.32|62.5|62.1|84
1724926500000|2024-08-29 10:15:00|62.63|62.23|62.66|62.26|62.66|62.26|62.54|62.14|35
1724926800000|2024-08-29 10:20:00|62.65|62.25|62.67|62.27|62.67|62.27|62.57|62.17|35
1724927100000|2024-08-29 10:25:00|62.68|62.28|62.71|62.31|62.73|62.33|62.66|62.26|34
1724927400000|2024-08-29 10:30:00|62.7|62.3|62.69|62.29|62.75|62.35|62.68|62.28|20
1724927700000|2024-08-29 10:35:00|62.7|62.3|62.72|62.32|62.81|62.41|62.7|62.3|45
1724928000000|2024-08-29 10:40:00|62.71|62.31|62.74|62.34|62.76|62.36|62.64|62.24|45
1724928300000|2024-08-29 10:45:00|62.73|62.33|62.82|62.42|62.82|62.42|62.69|62.29|39
1724928600000|2024-08-29 10:50:00|62.83|62.43|62.9|62.5|62.9|62.5|62.82|62.42|49
1724928900000|2024-08-29 10:55:00|62.89|62.49|62.79|62.39|62.93|62.53|62.79|62.39|25
1724929200000|2024-08-29 11:00:00|62.8|62.4|62.77|62.37|62.8|62.4|62.71|62.31|54
1724929500000|2024-08-29 11:05:00|62.78|62.38|62.73|62.33|62.82|62.42|62.71|62.31|33
1724929800000|2024-08-29 11:10:00|62.72|62.32|62.67|62.27|62.78|62.38|62.67|62.27|22
1724930100000|2024-08-29 11:15:00|62.68|62.28|62.72|62.32|62.73|62.33|62.63|62.23|41
1724930400000|2024-08-29 11:20:00|62.71|62.31|62.72|62.32|62.8|62.4|62.69|62.29|50
1724930700000|2024-08-29 11:25:00|62.71|62.31|62.68|62.28|62.75|62.35|62.65|62.25|62
1724931000000|2024-08-29 11:30:00|62.69|62.29|62.8|62.4|62.84|62.44|62.69|62.29|78
1724931300000|2024-08-29 11:35:00|62.81|62.41|62.77|62.37|62.85|62.45|62.75|62.35|95
1724931600000|2024-08-29 11:40:00|62.76|62.36|62.8|62.4|62.85|62.45|62.73|62.33|43
1724931900000|2024-08-29 11:45:00|62.81|62.41|62.72|62.32|62.86|62.46|62.72|62.32|148
1724932200000|2024-08-29 11:50:00|62.71|62.31|62.53|62.13|62.71|62.31|62.52|62.12|61
1724932500000|2024-08-29 11:55:00|62.52|62.12|62.39|61.99|62.57|62.17|62.36|61.96|68
1724932800000|2024-08-29 12:00:00|62.38|61.98|62.46|62.06|62.48|62.08|62.36|61.96|120
1724933100000|2024-08-29 12:05:00|62.45|62.05|62.54|62.14|62.54|62.14|62.4|62|49
1724933400000|2024-08-29 12:10:00|62.53|62.13|62.59|62.19|62.68|62.28|62.53|62.13|51
1724933700000|2024-08-29 12:15:00|62.6|62.2|62.68|62.28|62.68|62.28|62.51|62.11|66
1724934000000|2024-08-29 12:20:00|62.67|62.27|62.65|62.25|62.67|62.27|62.58|62.18|50
1724934300000|2024-08-29 12:25:00|62.66|62.26|62.69|62.29|62.7|62.3|62.61|62.21|40
1724934600000|2024-08-29 12:30:00|62.7|62.3|62.72|62.32|62.8|62.4|62.57|62.17|186
1724934900000|2024-08-29 12:35:00|62.74|62.34|62.81|62.41|62.84|62.44|62.73|62.33|72
1724935200000|2024-08-29 12:40:00|62.8|62.4|62.82|62.42|62.89|62.49|62.77|62.37|58
1724935500000|2024-08-29 12:45:00|62.81|62.41|62.81|62.41|62.82|62.42|62.7|62.3|68
1724935800000|2024-08-29 12:50:00|62.83|62.43|62.78|62.38|62.85|62.45|62.73|62.33|36
1724936100000|2024-08-29 12:55:00|62.79|62.39|62.87|62.47|62.87|62.47|62.76|62.36|45
1724936400000|2024-08-29 13:00:00|62.86|62.46|62.85|62.45|62.93|62.53|62.85|62.45|43
1724936700000|2024-08-29 13:05:00|62.86|62.46|62.77|62.37|62.87|62.47|62.73|62.33|51
1724937000000|2024-08-29 13:10:00|62.78|62.38|62.86|62.46|62.94|62.54|62.77|62.37|51
1724937300000|2024-08-29 13:15:00|62.85|62.45|62.85|62.45|62.99|62.59|62.84|62.44|52
1724937600000|2024-08-29 13:20:00|62.86|62.46|62.83|62.43|62.91|62.51|62.81|62.41|32
1724937900000|2024-08-29 13:25:00|62.82|62.42|62.88|62.48|62.89|62.49|62.82|62.42|53
1724938200000|2024-08-29 13:30:00|62.89|62.49|63.02|62.62|63.02|62.62|62.87|62.47|78
1724938500000|2024-08-29 13:35:00|63.01|62.61|62.85|62.45|63.03|62.63|62.85|62.45|111
1724938800000|2024-08-29 13:40:00|62.86|62.46|62.77|62.37|62.91|62.51|62.68|62.28|123
1724939100000|2024-08-29 13:45:00|62.78|62.38|62.94|62.54|62.96|62.56|62.73|62.33|133
1724939400000|2024-08-29 13:50:00|62.93|62.53|62.97|62.57|63|62.6|62.88|62.48|142
1724939700000|2024-08-29 13:55:00|62.98|62.58|63.1|62.7|63.11|62.71|62.97|62.57|140
1724940000000|2024-08-29 14:00:00|63.09|62.69|63.15|62.75|63.17|62.77|63.06|62.66|166
1724940300000|2024-08-29 14:05:00|63.16|62.76|63.16|62.76|63.19|62.79|63.11|62.71|116
1724940600000|2024-08-29 14:10:00|63.15|62.75|63.15|62.75|63.23|62.83|63.11|62.71|54
1724940900000|2024-08-29 14:15:00|63.14|62.74|63.2|62.8|63.21|62.81|63.09|62.69|99
1724941200000|2024-08-29 14:20:00|63.21|62.81|63.27|62.87|63.28|62.88|63.15|62.75|154
1724941500000|2024-08-29 14:25:00|63.28|62.88|63.38|62.98|63.41|63.01|63.27|62.87|91
1724941800000|2024-08-29 14:30:00|63.39|62.99|63.45|63.05|63.45|63.05|63.37|62.97|68
1724942100000|2024-08-29 14:35:00|63.46|63.06|63.44|63.04|63.56|63.16|63.42|63.02|61
1724942400000|2024-08-29 14:40:00|63.45|63.05|63.53|63.13|63.57|63.17|63.41|63.01|91
1724942700000|2024-08-29 14:45:00|63.54|63.14|63.53|63.13|63.57|63.17|63.51|63.11|83
1724943000000|2024-08-29 14:50:00|63.54|63.14|63.2|62.8|63.57|63.17|63.15|62.75|121
1724943300000|2024-08-29 14:55:00|63.19|62.79|63.15|62.75|63.22|62.82|63.08|62.68|73
1724943600000|2024-08-29 15:00:00|63.16|62.76|63.39|62.99|63.39|62.99|63.15|62.75|82
1724943900000|2024-08-29 15:05:00|63.4|63|63.55|63.15|63.55|63.15|63.39|62.99|81
1724944200000|2024-08-29 15:10:00|63.54|63.14|63.61|63.21|63.65|63.25|63.51|63.11|63
1724944500000|2024-08-29 15:15:00|63.6|63.2|63.5|63.1|63.66|63.26|63.48|63.08|86
1724944800000|2024-08-29 15:20:00|63.49|63.09|63.6|63.2|63.61|63.21|63.49|63.09|74
1724945100000|2024-08-29 15:25:00|63.61|63.21|63.62|63.22|63.66|63.26|63.6|63.2|58
1724945400000|2024-08-29 15:30:00|63.63|63.23|63.67|63.27|63.7|63.3|63.62|63.22|118
1724945700000|2024-08-29 15:35:00|63.68|63.28|63.7|63.3|63.7|63.3|63.62|63.22|93
1724946000000|2024-08-29 15:40:00|63.71|63.31|63.69|63.29|63.71|63.31|63.65|63.25|91
1724946300000|2024-08-29 15:45:00|63.7|63.3|63.7|63.3|63.72|63.32|63.68|63.28|33
1724946600000|2024-08-29 15:50:00|63.69|63.29|63.49|63.09|63.7|63.3|63.42|63.02|80
1724946900000|2024-08-29 15:55:00|63.5|63.1|63.61|63.21|63.71|63.31|63.49|63.09|130
1724947200000|2024-08-29 16:00:00|63.6|63.2|63.65|63.25|63.68|63.28|63.6|63.2|71
1724947500000|2024-08-29 16:05:00|63.64|63.24|63.7|63.3|63.71|63.31|63.64|63.24|85
1724947800000|2024-08-29 16:10:00|63.69|63.29|63.73|63.33|63.74|63.34|63.69|63.29|115
1724948100000|2024-08-29 16:15:00|63.74|63.34|63.63|63.23|63.75|63.35|63.62|63.22|87
1724948400000|2024-08-29 16:20:00|63.64|63.24|63.73|63.33|63.73|63.33|63.54|63.14|90
1724948700000|2024-08-29 16:25:00|63.74|63.34|63.67|63.27|63.75|63.35|63.6|63.2|53
1724949000000|2024-08-29 16:30:00|63.68|63.28|63.61|63.21|63.71|63.31|63.59|63.19|77
1724949300000|2024-08-29 16:35:00|63.62|63.22|63.68|63.28|63.73|63.33|63.61|63.21|117
1724949600000|2024-08-29 16:40:00|63.69|63.29|63.75|63.35|63.77|63.37|63.68|63.28|75
1724949900000|2024-08-29 16:45:00|63.74|63.34|63.65|63.25|63.77|63.37|63.62|63.22|167
1724950200000|2024-08-29 16:50:00|63.66|63.26|63.68|63.28|63.76|63.36|63.57|63.17|126
1724950500000|2024-08-29 16:55:00|63.69|63.29|63.77|63.37|63.86|63.46|63.69|63.29|115
1724950800000|2024-08-29 17:00:00|63.76|63.36|63.78|63.38|63.81|63.41|63.63|63.23|185
1724951100000|2024-08-29 17:05:00|63.77|63.37|63.59|63.19|63.85|63.45|63.58|63.18|162
1724951400000|2024-08-29 17:10:00|63.58|63.18|63.4|63|63.59|63.19|63.33|62.93|110
1724951700000|2024-08-29 17:15:00|63.41|63.01|63.69|63.29|63.75|63.35|63.41|63.01|91
1724952000000|2024-08-29 17:20:00|63.7|63.3|63.96|63.56|63.97|63.57|63.67|63.27|107
1724952300000|2024-08-29 17:25:00|63.97|63.57|63.85|63.45|64.02|63.62|63.73|63.33|152
1724952600000|2024-08-29 17:30:00|63.86|63.46|63.92|63.52|64.14|63.74|63.86|63.46|246
1724952900000|2024-08-29 17:35:00|63.93|63.53|63.88|63.48|64.1|63.7|63.88|63.48|129
1724953200000|2024-08-29 17:40:00|63.87|63.47|63.82|63.42|63.88|63.48|63.66|63.26|298
1724953500000|2024-08-29 17:45:00|63.81|63.41|63.79|63.39|63.84|63.44|63.75|63.35|89
1724953800000|2024-08-29 17:50:00|63.8|63.4|63.79|63.39|63.85|63.45|63.76|63.36|25
1724954100000|2024-08-29 17:55:00|63.8|63.4|63.64|63.24|63.84|63.44|63.62|63.22|52
1724954400000|2024-08-29 18:00:00|63.63|63.23|63.6|63.2|63.64|63.24|63.57|63.17|46
1724954700000|2024-08-29 18:05:00|63.61|63.21|63.41|63.01|63.63|63.23|63.39|62.99|56
1724955000000|2024-08-29 18:10:00|63.4|63|63.47|63.07|63.5|63.1|63.17|62.77|238
1724955300000|2024-08-29 18:15:00|63.46|63.06|63.16|62.76|63.46|63.06|63.15|62.75|333
1724955600000|2024-08-29 18:20:00|63.15|62.75|63.4|63|63.45|63.05|63.11|62.71|255
1724955900000|2024-08-29 18:25:00|63.41|63.01|63.11|62.71|63.49|63.09|63.03|62.63|157
1724956200000|2024-08-29 18:30:00|63.1|62.7|63.08|62.68|63.19|62.79|62.97|62.57|216
1724956500000|2024-08-29 18:35:00|63.09|62.69|62.88|62.48|63.12|62.72|62.8|62.4|226
1724956800000|2024-08-29 18:40:00|62.87|62.47|62.66|62.26|62.94|62.54|62.6|62.2|204
1724957100000|2024-08-29 18:45:00|62.67|62.27|62.49|62.09|62.74|62.34|62.4|62|216
1724957400000|2024-08-29 18:50:00|62.47|62.07|62.03|61.63|62.47|62.07|61.94|61.54|104
1724957700000|2024-08-29 18:55:00|62.02|61.62|62.03|61.63|62.19|61.79|61.99|61.59|252
1724958000000|2024-08-29 19:00:00|62.04|61.64|61.78|61.38|62.07|61.67|61.78|61.38|137
1724958300000|2024-08-29 19:05:00|61.81|61.41|62.09|61.69|62.14|61.74|61.8|61.4|97
1724958600000|2024-08-29 19:10:00|62.08|61.68|62.01|61.61|62.16|61.76|61.99|61.59|81
1724958900000|2024-08-29 19:15:00|61.99|61.59|61.92|61.52|62.07|61.67|61.86|61.46|119
1724959200000|2024-08-29 19:20:00|61.9|61.5|62.15|61.75|62.17|61.77|61.89|61.49|131
1724959500000|2024-08-29 19:25:00|62.14|61.74|62.45|62.05|62.45|62.05|62.14|61.74|102
1724959800000|2024-08-29 19:30:00|62.44|62.04|62.46|62.06|62.61|62.21|62.39|61.99|98
1724960100000|2024-08-29 19:35:00|62.47|62.07|62.8|62.4|62.88|62.48|62.42|62.02|157
1724960400000|2024-08-29 19:40:00|62.81|62.41|62.93|62.53|62.98|62.58|62.8|62.4|177
1724960700000|2024-08-29 19:45:00|62.94|62.54|62.9|62.5|63.03|62.63|62.78|62.38|246
1724961000000|2024-08-29 19:50:00|62.91|62.51|63.04|62.64|63.19|62.79|62.9|62.5|307
1724961300000|2024-08-29 19:55:00|63.05|62.65|63.32|62.92|63.32|62.92|63.05|62.65|232
1724961600000|2024-08-29 20:00:00|63.31|62.91|63.47|63.07|63.59|63.19|63.29|62.89|180
1724961900000|2024-08-29 20:05:00|63.46|63.06|63.41|63.01|63.62|63.22|63.39|62.99|149
1724962200000|2024-08-29 20:10:00|63.4|63|63.29|62.89|63.54|63.14|63.13|62.73|226
1724962500000|2024-08-29 20:15:00|63.28|62.88|62.89|62.49|63.3|62.9|62.88|62.48|207
1724962800000|2024-08-29 20:20:00|62.9|62.5|62.72|62.32|62.93|62.53|62.71|62.31|101
1724963100000|2024-08-29 20:25:00|62.71|62.31|62.65|62.25|62.76|62.36|62.55|62.15|159
1724963400000|2024-08-29 20:30:00|62.66|62.26|62.58|62.18|62.73|62.33|62.54|62.14|96
1724963700000|2024-08-29 20:35:00|62.59|62.19|62.39|61.99|62.66|62.26|62.38|61.98|82
1724964000000|2024-08-29 20:40:00|62.38|61.98|62.45|62.05|62.45|62.05|62.38|61.98|36
1724964300000|2024-08-29 20:45:00|62.42|62.02|62.27|61.87|62.44|62.04|62.26|61.86|150
1724964600000|2024-08-29 20:50:00|62.25|61.85|62.13|61.73|62.28|61.88|62.11|61.71|112
1724964900000|2024-08-29 20:55:00|62.14|61.74|62.21|61.81|62.24|61.84|62.05|61.65|94
1724965200000|2024-08-29 21:00:00|62.23|61.83|62.25|61.85|62.32|61.92|62.2|61.8|110
1724965500000|2024-08-29 21:05:00|62.23|61.83|62.03|61.63|62.23|61.83|62.01|61.61|82
1724965800000|2024-08-29 21:10:00|62.02|61.62|61.85|61.45|62.05|61.65|61.78|61.38|98
1724966100000|2024-08-29 21:15:00|61.86|61.46|61.51|61.11|61.86|61.46|61.46|61.06|162
1724966400000|2024-08-29 21:20:00|61.5|61.1|61.4|61|61.5|61.1|61.37|60.97|111
1724966700000|2024-08-29 21:25:00|61.39|60.99|61.41|61.01|61.41|61.01|61.31|60.91|81
1724967000000|2024-08-29 21:30:00|61.42|61.02|61.66|61.26|61.84|61.44|61.42|61.02|178
1724967300000|2024-08-29 21:35:00|61.67|61.27|62.08|61.68|62.13|61.73|61.65|61.25|93
1724967600000|2024-08-29 21:40:00|62.09|61.69|62.27|61.87|62.27|61.87|62.09|61.69|50
1724967900000|2024-08-29 21:45:00|62.28|61.88|62.31|61.91|62.37|61.97|62.16|61.76|77
1724968200000|2024-08-29 21:50:00|62.3|61.9|62.41|62.01|62.6|62.2|62.25|61.85|117
1724968500000|2024-08-29 21:55:00|62.39|61.99|62.64|62.24|62.72|62.32|62.39|61.99|111
1724968800000|2024-08-29 22:00:00|62.62|62.22|62.52|62.12|62.65|62.25|62.4|62|159
1724969100000|2024-08-29 22:05:00|62.53|62.13|62.43|62.03|62.54|62.14|62.3|61.9|302
1724969400000|2024-08-29 22:10:00|62.44|62.04|63.03|62.63|63.11|62.71|62.44|62.04|402
1724969700000|2024-08-29 22:15:00|63.01|62.61|63.35|62.95|63.47|63.07|63.01|62.61|398
1724970000000|2024-08-29 22:20:00|63.36|62.96|63.42|63.02|63.53|63.13|63.32|62.92|293
1724970300000|2024-08-29 22:25:00|63.41|63.01|62.97|62.57|63.41|63.01|62.88|62.48|223
1724970600000|2024-08-29 22:30:00|62.96|62.56|62.73|62.33|62.99|62.59|62.7|62.3|217
1724970900000|2024-08-29 22:35:00|62.74|62.34|62.74|62.34|62.81|62.41|62.49|62.09|357
1724971200000|2024-08-29 22:40:00|62.73|62.33|62.81|62.41|63.06|62.66|62.69|62.29|284
1724971500000|2024-08-29 22:45:00|62.8|62.4|62.47|62.07|62.93|62.53|62.45|62.05|260
1724971800000|2024-08-29 22:50:00|62.46|62.06|62.24|61.84|62.55|62.15|62.2|61.8|156
1724972100000|2024-08-29 22:55:00|62.23|61.83|62.16|61.76|62.3|61.9|62.15|61.75|117
1724972400000|2024-08-29 23:00:00|62.14|61.74|61.8|61.4|62.17|61.77|61.74|61.34|275
1724972700000|2024-08-29 23:05:00|61.79|61.39|62.35|61.95|62.37|61.97|61.74|61.34|332
1724973000000|2024-08-29 23:10:00|62.36|61.96|62.41|62.01|62.53|62.13|62.35|61.95|165
1724973300000|2024-08-29 23:15:00|62.4|62|62.39|61.99|62.48|62.08|62.31|61.91|90
1724973600000|2024-08-29 23:20:00|62.41|62.01|62.37|61.97|62.41|62.01|62.24|61.84|88
1724973900000|2024-08-29 23:25:00|62.36|61.96|62.44|62.04|62.44|62.04|62.27|61.87|48
1724974200000|2024-08-29 23:30:00|62.45|62.05|62.48|62.08|62.49|62.09|62.33|61.93|77
1724974500000|2024-08-29 23:35:00|62.47|62.07|62.49|62.09|62.54|62.14|62.42|62.02|52
1724974800000|2024-08-29 23:40:00|62.48|62.08|62.58|62.18|62.58|62.18|62.43|62.03|124
1724975100000|2024-08-29 23:45:00|62.59|62.19|62.72|62.32|62.72|62.32|62.58|62.18|91
1724975400000|2024-08-29 23:50:00|62.73|62.33|62.63|62.23|62.75|62.35|62.63|62.23|67
1724975700000|2024-08-29 23:55:00|62.64|62.24|62.68|62.28|62.72|62.32|62.63|62.23|53
1724976000000|2024-08-30 00:00:00|62.67|62.27|62.76|62.36|62.79|62.39|62.64|62.24|166
1724976300000|2024-08-30 00:05:00|62.75|62.35|62.59|62.19|62.78|62.38|62.58|62.18|113
1724976600000|2024-08-30 00:10:00|62.58|62.18|62.48|62.08|62.63|62.23|62.48|62.08|70
1724976900000|2024-08-30 00:15:00|62.5|62.1|62.48|62.08|62.61|62.21|62.47|62.07|78
1724977200000|2024-08-30 00:20:00|62.47|62.07|62.37|61.97|62.5|62.1|62.37|61.97|58
1724977500000|2024-08-30 00:25:00|62.36|61.96|62.53|62.13|62.55|62.15|62.35|61.95|61
1724977800000|2024-08-30 00:30:00|62.54|62.14|62.64|62.24|62.64|62.24|62.49|62.09|61
1724978100000|2024-08-30 00:35:00|62.63|62.23|62.48|62.08|62.69|62.29|62.48|62.08|90
1724978400000|2024-08-30 00:40:00|62.49|62.09|62.36|61.96|62.49|62.09|62.36|61.96|29
1724978700000|2024-08-30 00:45:00|62.37|61.97|62.38|61.98|62.38|61.98|62.24|61.84|116
1724979000000|2024-08-30 00:50:00|62.39|61.99|62.45|62.05|62.48|62.08|62.38|61.98|84
1724979300000|2024-08-30 00:55:00|62.44|62.04|62.32|61.92|62.46|62.06|62.29|61.89|49
1724979600000|2024-08-30 01:00:00|62.31|61.91|62.3|61.9|62.43|62.03|62.29|61.89|75
1724979900000|2024-08-30 01:05:00|62.31|61.91|62.44|62.04|62.45|62.05|62.24|61.84|125
1724980200000|2024-08-30 01:10:00|62.43|62.03|62.51|62.11|62.51|62.11|62.42|62.02|52
1724980500000|2024-08-30 01:15:00|62.5|62.1|62.32|61.92|62.5|62.1|62.32|61.92|56
1724980800000|2024-08-30 01:20:00|62.33|61.93|62.14|61.74|62.33|61.93|62.14|61.74|56
1724981100000|2024-08-30 01:25:00|62.15|61.75|62.11|61.71|62.23|61.83|62.06|61.66|108
1724981400000|2024-08-30 01:30:00|62.12|61.72|62.25|61.85|62.25|61.85|62.09|61.69|132
1724981700000|2024-08-30 01:35:00|62.26|61.86|62.29|61.89|62.39|61.99|62.25|61.85|119
1724982000000|2024-08-30 01:40:00|62.3|61.9|62.35|61.95|62.36|61.96|62.29|61.89|48
1724982300000|2024-08-30 01:45:00|62.34|61.94|62.33|61.93|62.43|62.03|62.29|61.89|107
1724982600000|2024-08-30 01:50:00|62.34|61.94|62.42|62.02|62.43|62.03|62.31|61.91|37
1724982900000|2024-08-30 01:55:00|62.41|62.01|62.43|62.03|62.46|62.06|62.38|61.98|50
1724983200000|2024-08-30 02:00:00|62.42|62.02|62.57|62.17|62.57|62.17|62.36|61.96|35
1724983500000|2024-08-30 02:05:00|62.58|62.18|62.57|62.17|62.63|62.23|62.55|62.15|34
1724983800000|2024-08-30 02:10:00|62.58|62.18|62.46|62.06|62.58|62.18|62.44|62.04|43
1724984100000|2024-08-30 02:15:00|62.45|62.05|62.35|61.95|62.46|62.06|62.31|61.91|58
1724984400000|2024-08-30 02:20:00|62.34|61.94|62.3|61.9|62.34|61.94|62.22|61.82|43
1724984700000|2024-08-30 02:25:00|62.32|61.92|62.58|62.18|62.58|62.18|62.32|61.92|48
1724985000000|2024-08-30 02:30:00|62.57|62.17|62.52|62.12|62.6|62.2|62.52|62.12|37
1724985300000|2024-08-30 02:35:00|62.51|62.11|62.51|62.11|62.54|62.14|62.47|62.07|25
1724985600000|2024-08-30 02:40:00|62.49|62.09|62.64|62.24|62.64|62.24|62.48|62.08|42
1724985900000|2024-08-30 02:45:00|62.65|62.25|62.57|62.17|62.65|62.25|62.53|62.13|30
1724986200000|2024-08-30 02:50:00|62.58|62.18|62.52|62.12|62.6|62.2|62.48|62.08|35
1724986500000|2024-08-30 02:55:00|62.53|62.13|62.62|62.22|62.64|62.24|62.53|62.13|15
1724986800000|2024-08-30 03:00:00|62.61|62.21|62.63|62.23|62.64|62.24|62.52|62.12|40
1724987100000|2024-08-30 03:05:00|62.64|62.24|62.6|62.2|62.65|62.25|62.57|62.17|48
1724987400000|2024-08-30 03:10:00|62.59|62.19|62.48|62.08|62.59|62.19|62.42|62.02|77
1724987700000|2024-08-30 03:15:00|62.49|62.09|62.52|62.12|62.59|62.19|62.48|62.08|55
1724988000000|2024-08-30 03:20:00|62.53|62.13|62.51|62.11|62.61|62.21|62.51|62.11|46
1724988300000|2024-08-30 03:25:00|62.52|62.12|62.53|62.13|62.56|62.16|62.47|62.07|43
1724988600000|2024-08-30 03:30:00|62.52|62.12|62.41|62.01|62.52|62.12|62.41|62.01|35
1724988900000|2024-08-30 03:35:00|62.4|62|62.38|61.98|62.42|62.02|62.38|61.98|15
1724989200000|2024-08-30 03:40:00|62.39|61.99|62.27|61.87|62.4|62|62.27|61.87|27
1724989500000|2024-08-30 03:45:00|62.28|61.88|62.53|62.13|62.53|62.13|62.28|61.88|48
1724989800000|2024-08-30 03:50:00|62.54|62.14|62.48|62.08|62.58|62.18|62.46|62.06|31
1724990100000|2024-08-30 03:55:00|62.5|62.1|62.4|62|62.53|62.13|62.4|62|27
1724990400000|2024-08-30 04:00:00|62.39|61.99|62.57|62.17|62.6|62.2|62.39|61.99|50
1724990700000|2024-08-30 04:05:00|62.56|62.16|62.48|62.08|62.56|62.16|62.46|62.06|19
1724991000000|2024-08-30 04:10:00|62.47|62.07|62.53|62.13|62.57|62.17|62.46|62.06|44
1724991300000|2024-08-30 04:15:00|62.54|62.14|62.58|62.18|62.59|62.19|62.54|62.14|43
1724991600000|2024-08-30 04:20:00|62.59|62.19|62.53|62.13|62.6|62.2|62.53|62.13|81
1724991900000|2024-08-30 04:25:00|62.51|62.11|62.35|61.95|62.51|62.11|62.35|61.95|65
1724992200000|2024-08-30 04:30:00|62.36|61.96|62.35|61.95|62.36|61.96|62.25|61.85|34
1724992500000|2024-08-30 04:35:00|62.34|61.94|62.37|61.97|62.38|61.98|62.31|61.91|35
1724992800000|2024-08-30 04:40:00|62.38|61.98|62.41|62.01|62.43|62.03|62.36|61.96|30
1724993100000|2024-08-30 04:45:00|62.35|61.95|62.31|61.91|62.35|61.95|62.27|61.87|30
1724993400000|2024-08-30 04:50:00|62.32|61.92|62.32|61.92|62.35|61.95|62.28|61.88|32
1724993700000|2024-08-30 04:55:00|62.33|61.93|62.33|61.93|62.35|61.95|62.32|61.92|12
1724994000000|2024-08-30 05:00:00|62.34|61.94|62.35|61.95|62.39|61.99|62.33|61.93|17
1724994300000|2024-08-30 05:05:00|62.36|61.96|62.36|61.96|62.36|61.96|62.31|61.91|17
1724994600000|2024-08-30 05:10:00|62.35|61.95|62.29|61.89|62.38|61.98|62.2|61.8|37
1724994900000|2024-08-30 05:15:00|62.3|61.9|62.27|61.87|62.36|61.96|62.12|61.72|141
1724995200000|2024-08-30 05:20:00|62.28|61.88|62.25|61.85|62.38|61.98|62.2|61.8|98
1724995500000|2024-08-30 05:25:00|62.26|61.86|62.21|61.81|62.38|61.98|62.21|61.81|43
1724995800000|2024-08-30 05:30:00|62.22|61.82|62.38|61.98|62.38|61.98|62.22|61.82|88
1724996100000|2024-08-30 05:35:00|62.37|61.97|62.48|62.08|62.49|62.09|62.37|61.97|61
1724996400000|2024-08-30 05:40:00|62.49|62.09|62.44|62.04|62.49|62.09|62.43|62.03|31
1724996700000|2024-08-30 05:45:00|62.45|62.05|62.37|61.97|62.46|62.06|62.37|61.97|42
1724997000000|2024-08-30 05:50:00|62.38|61.98|62.34|61.94|62.39|61.99|62.33|61.93|37
1724997300000|2024-08-30 05:55:00|62.33|61.93|62.24|61.84|62.33|61.93|62.23|61.83|59
1724997600000|2024-08-30 06:00:00|62.25|61.85|62.23|61.83|62.31|61.91|62.13|61.73|94
1724997900000|2024-08-30 06:05:00|62.24|61.84|62.31|61.91|62.34|61.94|62.23|61.83|52
1724998200000|2024-08-30 06:10:00|62.32|61.92|62.33|61.93|62.38|61.98|62.32|61.92|60
1724998500000|2024-08-30 06:15:00|62.34|61.94|62.21|61.81|62.34|61.94|62.19|61.79|40
1724998800000|2024-08-30 06:20:00|62.2|61.8|62.25|61.85|62.32|61.92|62.2|61.8|36
1724999100000|2024-08-30 06:25:00|62.26|61.86|62.33|61.93|62.35|61.95|62.26|61.86|40
1724999400000|2024-08-30 06:30:00|62.32|61.92|62.4|62|62.43|62.03|62.29|61.89|75
1724999700000|2024-08-30 06:35:00|62.39|61.99|62.48|62.08|62.48|62.08|62.39|61.99|29
1725000000000|2024-08-30 06:40:00|62.46|62.06|62.57|62.17|62.6|62.2|62.44|62.04|78
1725000300000|2024-08-30 06:45:00|62.58|62.18|62.56|62.16|62.59|62.19|62.5|62.1|52
1725000600000|2024-08-30 06:50:00|62.55|62.15|62.58|62.18|62.62|62.22|62.54|62.14|30
1725000900000|2024-08-30 06:55:00|62.59|62.19|62.77|62.37|62.77|62.37|62.59|62.19|75
1725001200000|2024-08-30 07:00:00|62.78|62.38|62.75|62.35|62.8|62.4|62.73|62.33|38
1725001500000|2024-08-30 07:05:00|62.76|62.36|62.78|62.38|62.82|62.42|62.73|62.33|31
1725001800000|2024-08-30 07:10:00|62.79|62.39|63.81|63.41|63.82|63.42|62.75|62.35|93
1725002100000|2024-08-30 07:15:00|63.8|63.4|63.98|63.58|64.02|63.62|63.67|63.27|158
1725002400000|2024-08-30 07:20:00|63.97|63.57|64|63.6|64.17|63.77|63.87|63.47|128
1725002700000|2024-08-30 07:25:00|63.99|63.59|63.98|63.58|64.07|63.67|63.87|63.47|150
1725003000000|2024-08-30 07:30:00|63.99|63.59|64.17|63.77|64.23|63.83|63.95|63.55|156
1725003300000|2024-08-30 07:35:00|64.18|63.78|64.12|63.72|64.18|63.78|64.04|63.64|119
1725003600000|2024-08-30 07:40:00|64.13|63.73|64.09|63.69|64.18|63.78|64.09|63.69|48
1725003900000|2024-08-30 07:45:00|64.1|63.7|63.98|63.58|64.17|63.77|63.98|63.58|74
1725004200000|2024-08-30 07:50:00|63.97|63.57|63.86|63.46|63.99|63.59|63.83|63.43|115
1725004500000|2024-08-30 07:55:00|63.87|63.47|64.17|63.77|64.18|63.78|63.87|63.47|97
1725004800000|2024-08-30 08:00:00|64.16|63.76|64.11|63.71|64.19|63.79|64.04|63.64|117
1725005100000|2024-08-30 08:05:00|64.12|63.72|64.02|63.62|64.12|63.72|64.02|63.62|34
1725005400000|2024-08-30 08:10:00|64.03|63.63|64.1|63.7|64.19|63.79|64.02|63.62|50
1725005700000|2024-08-30 08:15:00|64.09|63.69|63.98|63.58|64.09|63.69|63.98|63.58|47
1725006000000|2024-08-30 08:20:00|63.95|63.55|63.96|63.56|64.01|63.61|63.94|63.54|52
1725006300000|2024-08-30 08:25:00|63.95|63.55|63.97|63.57|64.03|63.63|63.95|63.55|30
1725006600000|2024-08-30 08:30:00|63.96|63.56|63.95|63.55|64|63.6|63.91|63.51|172
1725006900000|2024-08-30 08:35:00|63.94|63.54|63.78|63.38|63.94|63.54|63.71|63.31|69
1725007200000|2024-08-30 08:40:00|63.8|63.4|63.99|63.59|64|63.6|63.8|63.4|55
1725007500000|2024-08-30 08:45:00|64|63.6|63.93|63.53|64|63.6|63.85|63.45|93
1725007800000|2024-08-30 08:50:00|63.94|63.54|63.33|62.93|63.94|63.54|63.29|62.89|127
1725008100000|2024-08-30 08:55:00|63.34|62.94|63.42|63.02|63.43|63.03|63.34|62.94|41
1725008400000|2024-08-30 09:00:00|63.43|63.03|63.42|63.02|63.45|63.05|63.31|62.91|86
1725008700000|2024-08-30 09:05:00|63.41|63.01|63.52|63.12|63.56|63.16|63.36|62.96|66
1725009000000|2024-08-30 09:10:00|63.51|63.11|63.5|63.1|63.53|63.13|63.45|63.05|36
1724492700000|2024-08-24 09:45:00|67.05|66.65|66.99|66.59|67.07|66.67|66.96|66.56|51
1724493000000|2024-08-24 09:50:00|67|66.6|67.07|66.67|67.07|66.67|66.97|66.57|39
1724493300000|2024-08-24 09:55:00|67.08|66.68|67.17|66.77|67.18|66.78|67.08|66.68|60
1724493600000|2024-08-24 10:00:00|67.18|66.78|67.19|66.79|67.19|66.79|67.04|66.64|88
1724493900000|2024-08-24 10:05:00|67.18|66.78|67.28|66.88|67.32|66.92|67.17|66.77|55
1724494200000|2024-08-24 10:10:00|67.27|66.87|67.29|66.89|67.32|66.92|67.25|66.85|57
1724494500000|2024-08-24 10:15:00|67.3|66.9|67.43|67.03|67.43|67.03|67.3|66.9|50
1724494800000|2024-08-24 10:20:00|67.42|67.02|67.41|67.01|67.47|67.07|67.41|67.01|60
1724495100000|2024-08-24 10:25:00|67.42|67.02|67.53|67.13|67.55|67.15|67.39|66.99|93
1724495400000|2024-08-24 10:30:00|67.54|67.14|67.66|67.26|67.72|67.32|67.53|67.13|95
1724495700000|2024-08-24 10:35:00|67.67|67.27|67.69|67.29|67.73|67.33|67.63|67.23|70
1724496000000|2024-08-24 10:40:00|67.68|67.28|67.75|67.35|67.75|67.35|67.63|67.23|87
1724496300000|2024-08-24 10:45:00|67.76|67.36|67.57|67.17|67.76|67.36|67.55|67.15|99
1724496600000|2024-08-24 10:50:00|67.56|67.16|67.51|67.11|67.6|67.2|67.5|67.1|139
1724496900000|2024-08-24 10:55:00|67.52|67.12|67.4|67|67.53|67.13|67.35|66.95|180
1724497200000|2024-08-24 11:00:00|67.39|66.99|67.48|67.08|67.53|67.13|67.38|66.98|97
1724497500000|2024-08-24 11:05:00|67.49|67.09|67.33|66.93|67.49|67.09|67.32|66.92|86
1724497800000|2024-08-24 11:10:00|67.32|66.92|67.3|66.9|67.37|66.97|67.27|66.87|90
1724498100000|2024-08-24 11:15:00|67.29|66.89|67.35|66.95|67.4|67|67.29|66.89|99
1724498400000|2024-08-24 11:20:00|67.36|66.96|67.32|66.92|67.4|67|67.32|66.92|84
1724498700000|2024-08-24 11:25:00|67.33|66.93|67.32|66.92|67.34|66.94|67.22|66.82|94
1724499000000|2024-08-24 11:30:00|67.31|66.91|67.24|66.84|67.33|66.93|67.22|66.82|69
1724499300000|2024-08-24 11:35:00|67.26|66.86|67.22|66.82|67.29|66.89|67.22|66.82|61
1724499600000|2024-08-24 11:40:00|67.21|66.81|67.13|66.73|67.21|66.81|67.13|66.73|117
1724499900000|2024-08-24 11:45:00|67.14|66.74|67.12|66.72|67.15|66.75|67.08|66.68|92
1724500200000|2024-08-24 11:50:00|67.11|66.71|67.04|66.64|67.14|66.74|67.03|66.63|72
1724500500000|2024-08-24 11:55:00|67.05|66.65|67|66.6|67.1|66.7|66.96|66.56|84
1724500800000|2024-08-24 12:00:00|67.01|66.61|66.98|66.58|67.09|66.69|66.94|66.54|115
1724501100000|2024-08-24 12:05:00|66.99|66.59|67.14|66.74|67.15|66.75|66.92|66.52|107
1724501400000|2024-08-24 12:10:00|67.15|66.75|67.14|66.74|67.16|66.76|67.09|66.69|42
1724501700000|2024-08-24 12:15:00|67.13|66.73|67.14|66.74|67.15|66.75|67.04|66.64|82
1724502000000|2024-08-24 12:20:00|67.13|66.73|67.22|66.82|67.23|66.83|67.11|66.71|54
1724502300000|2024-08-24 12:25:00|67.21|66.81|67.25|66.85|67.29|66.89|67.19|66.79|74
1724502600000|2024-08-24 12:30:00|67.24|66.84|67.29|66.89|67.29|66.89|67.18|66.78|81
1724502900000|2024-08-24 12:35:00|67.28|66.88|67.36|66.96|67.37|66.97|67.26|66.86|47
1724503200000|2024-08-24 12:40:00|67.37|66.97|67.33|66.93|67.37|66.97|67.3|66.9|49
1724503500000|2024-08-24 12:45:00|67.34|66.94|67.26|66.86|67.34|66.94|67.17|66.77|89
1724503800000|2024-08-24 12:50:00|67.27|66.87|67.15|66.75|67.3|66.9|67.15|66.75|63
1724504100000|2024-08-24 12:55:00|67.14|66.74|67.21|66.81|67.23|66.83|67.12|66.72|62
1724504400000|2024-08-24 13:00:00|67.22|66.82|67.15|66.75|67.28|66.88|67.12|66.72|104
1724504700000|2024-08-24 13:05:00|67.16|66.76|67.21|66.81|67.21|66.81|67.05|66.65|92
1724505000000|2024-08-24 13:10:00|67.2|66.8|67.21|66.81|67.22|66.82|67.17|66.77|56
1724505300000|2024-08-24 13:15:00|67.22|66.82|67.26|66.86|67.27|66.87|67.19|66.79|39
1724505600000|2024-08-24 13:20:00|67.25|66.85|67.54|67.14|67.54|67.14|67.24|66.84|82
1724505900000|2024-08-24 13:25:00|67.53|67.13|67.43|67.03|67.56|67.16|67.41|67.01|106
1724506200000|2024-08-24 13:30:00|67.42|67.02|67.47|67.07|67.56|67.16|67.4|67|107
1724506500000|2024-08-24 13:35:00|67.48|67.08|67.4|67|67.52|67.12|67.4|67|77
1724506800000|2024-08-24 13:40:00|67.39|66.99|67.38|66.98|67.42|67.02|67.34|66.94|72
1724507100000|2024-08-24 13:45:00|67.39|66.99|67.23|66.83|67.4|67|67.19|66.79|106
1724507400000|2024-08-24 13:50:00|67.24|66.84|67.29|66.89|67.33|66.93|67.18|66.78|58
1724507700000|2024-08-24 13:55:00|67.28|66.88|67.28|66.88|67.33|66.93|67.25|66.85|38
1724508000000|2024-08-24 14:00:00|67.27|66.87|67.29|66.89|67.29|66.89|67.21|66.81|57
1724508300000|2024-08-24 14:05:00|67.28|66.88|67.3|66.9|67.32|66.92|67.27|66.87|38
1724508600000|2024-08-24 14:10:00|67.29|66.89|67.3|66.9|67.32|66.92|67.25|66.85|41
1724508900000|2024-08-24 14:15:00|67.29|66.89|67.32|66.92|67.33|66.93|67.27|66.87|54
1724509200000|2024-08-24 14:20:00|67.31|66.91|67.22|66.82|67.31|66.91|67.22|66.82|40
1724509500000|2024-08-24 14:25:00|67.21|66.81|67.26|66.86|67.32|66.92|67.21|66.81|36
1724509800000|2024-08-24 14:30:00|67.25|66.85|67.2|66.8|67.25|66.85|67.17|66.77|64
1724510100000|2024-08-24 14:35:00|67.19|66.79|67|66.6|67.19|66.79|66.98|66.58|81
1724510400000|2024-08-24 14:40:00|66.99|66.59|67.1|66.7|67.1|66.7|66.98|66.58|68
1724510700000|2024-08-24 14:45:00|67.09|66.69|67.16|66.76|67.17|66.77|67.09|66.69|51
1724511000000|2024-08-24 14:50:00|67.15|66.75|67.18|66.78|67.19|66.79|67.11|66.71|47
1724511300000|2024-08-24 14:55:00|67.19|66.79|67.21|66.81|67.22|66.82|67.11|66.71|56
1724511600000|2024-08-24 15:00:00|67.2|66.8|67.11|66.71|67.2|66.8|67.07|66.67|76
1724511900000|2024-08-24 15:05:00|67.1|66.7|67|66.6|67.1|66.7|66.92|66.52|94
1724512200000|2024-08-24 15:10:00|66.99|66.59|67.08|66.68|67.09|66.69|66.95|66.55|71
1724512500000|2024-08-24 15:15:00|67.07|66.67|67.01|66.61|67.08|66.68|67|66.6|99
1724512800000|2024-08-24 15:20:00|67|66.6|67.14|66.74|67.14|66.74|66.99|66.59|60
1724513100000|2024-08-24 15:25:00|67.15|66.75|67.11|66.71|67.17|66.77|67.09|66.69|47
1724513400000|2024-08-24 15:30:00|67.1|66.7|67.2|66.8|67.21|66.81|67.05|66.65|81
1724513700000|2024-08-24 15:35:00|67.19|66.79|67.24|66.84|67.26|66.86|67.09|66.69|75
1724514000000|2024-08-24 15:40:00|67.22|66.82|67.42|67.02|67.42|67.02|67.2|66.8|81
1724514300000|2024-08-24 15:45:00|67.41|67.01|67.47|67.07|67.62|67.22|67.41|67.01|80
1724514600000|2024-08-24 15:50:00|67.46|67.06|67.44|67.04|67.48|67.08|67.43|67.03|59
1724514900000|2024-08-24 15:55:00|67.45|67.05|67.52|67.12|67.54|67.14|67.43|67.03|82
1724515200000|2024-08-24 16:00:00|67.53|67.13|67.55|67.15|67.55|67.15|67.47|67.07|48
1724515500000|2024-08-24 16:05:00|67.56|67.16|67.68|67.28|67.71|67.31|67.54|67.14|112
1724515800000|2024-08-24 16:10:00|67.69|67.29|67.78|67.38|67.86|67.46|67.68|67.28|99
1724516100000|2024-08-24 16:15:00|67.77|67.37|67.84|67.44|67.85|67.45|67.67|67.27|76
1724516400000|2024-08-24 16:20:00|67.83|67.43|67.92|67.52|67.96|67.56|67.82|67.42|95
1724516700000|2024-08-24 16:25:00|67.93|67.53|67.99|67.59|68.04|67.64|67.91|67.51|173
1724517000000|2024-08-24 16:30:00|68|67.6|68.09|67.69|68.13|67.73|67.96|67.56|140
1724517300000|2024-08-24 16:35:00|68.08|67.68|68.14|67.74|68.2|67.8|68.07|67.67|146
1724517600000|2024-08-24 16:40:00|68.15|67.75|68.08|67.68|68.18|67.78|68.04|67.64|112
1724517900000|2024-08-24 16:45:00|68.07|67.67|68.03|67.63|68.11|67.71|67.93|67.53|176
1724518200000|2024-08-24 16:50:00|68.04|67.64|68.07|67.67|68.11|67.71|68.02|67.62|80
1724518500000|2024-08-24 16:55:00|68.06|67.66|68.01|67.61|68.07|67.67|67.98|67.58|75
1724518800000|2024-08-24 17:00:00|68|67.6|67.88|67.48|68.01|67.61|67.83|67.43|146
1724519100000|2024-08-24 17:05:00|67.87|67.47|67.84|67.44|67.87|67.47|67.79|67.39|59
1724519400000|2024-08-24 17:10:00|67.85|67.45|67.92|67.52|67.96|67.56|67.83|67.43|60
1724519700000|2024-08-24 17:15:00|67.93|67.53|67.83|67.43|67.97|67.57|67.83|67.43|107
1724520000000|2024-08-24 17:20:00|67.82|67.42|67.75|67.35|67.82|67.42|67.7|67.3|115
1724520300000|2024-08-24 17:25:00|67.74|67.34|67.6|67.2|67.74|67.34|67.59|67.19|82
1724520600000|2024-08-24 17:30:00|67.61|67.21|67.67|67.27|67.72|67.32|67.6|67.2|82
1724520900000|2024-08-24 17:35:00|67.68|67.28|67.77|67.37|67.77|67.37|67.67|67.27|69
1724521200000|2024-08-24 17:40:00|67.76|67.36|67.67|67.27|67.76|67.36|67.65|67.25|81
1724521500000|2024-08-24 17:45:00|67.66|67.26|67.8|67.4|67.8|67.4|67.65|67.25|59
1724521800000|2024-08-24 17:50:00|67.79|67.39|67.81|67.41|67.82|67.42|67.73|67.33|27
1724522100000|2024-08-24 17:55:00|67.8|67.4|67.68|67.28|67.81|67.41|67.57|67.17|135
1724522400000|2024-08-24 18:00:00|67.67|67.27|67.67|67.27|67.78|67.38|67.62|67.22|96
1724522700000|2024-08-24 18:05:00|67.68|67.28|67.62|67.22|67.68|67.28|67.54|67.14|67
1724523000000|2024-08-24 18:10:00|67.63|67.23|67.64|67.24|67.68|67.28|67.57|67.17|68
1724523300000|2024-08-24 18:15:00|67.63|67.23|67.73|67.33|67.75|67.35|67.62|67.22|93
1724523600000|2024-08-24 18:20:00|67.74|67.34|67.82|67.42|67.89|67.49|67.74|67.34|135
1724523900000|2024-08-24 18:25:00|67.83|67.43|67.87|67.47|67.92|67.52|67.82|67.42|91
1724524200000|2024-08-24 18:30:00|67.86|67.46|67.95|67.55|67.99|67.59|67.84|67.44|83
1724524500000|2024-08-24 18:35:00|67.94|67.54|67.96|67.56|68.02|67.62|67.93|67.53|65
1724524800000|2024-08-24 18:40:00|67.95|67.55|67.84|67.44|67.95|67.55|67.78|67.38|154
1724525100000|2024-08-24 18:45:00|67.85|67.45|68.03|67.63|68.04|67.64|67.85|67.45|78
1724525400000|2024-08-24 18:50:00|68.04|67.64|68.07|67.67|68.07|67.67|67.96|67.56|72
1724525700000|2024-08-24 18:55:00|68.06|67.66|68.02|67.62|68.07|67.67|68.02|67.62|75
1724526000000|2024-08-24 19:00:00|68.03|67.63|68.08|67.68|68.09|67.69|68.02|67.62|61
1724526300000|2024-08-24 19:05:00|68.07|67.67|68.07|67.67|68.1|67.7|68.06|67.66|47
1724526600000|2024-08-24 19:10:00|68.06|67.66|68.03|67.63|68.08|67.68|67.98|67.58|61
1724526900000|2024-08-24 19:15:00|68.04|67.64|67.96|67.56|68.07|67.67|67.94|67.54|87
1724527200000|2024-08-24 19:20:00|67.97|67.57|67.93|67.53|67.98|67.58|67.92|67.52|39
1724527500000|2024-08-24 19:25:00|67.94|67.54|67.98|67.58|67.98|67.58|67.9|67.5|43
1724527800000|2024-08-24 19:30:00|67.97|67.57|67.95|67.55|67.97|67.57|67.9|67.5|50
1724528100000|2024-08-24 19:35:00|67.94|67.54|67.96|67.56|67.96|67.56|67.92|67.52|57
1724528400000|2024-08-24 19:40:00|67.95|67.55|67.92|67.52|67.96|67.56|67.89|67.49|42
1724528700000|2024-08-24 19:45:00|67.91|67.51|67.81|67.41|67.91|67.51|67.8|67.4|58
1724529000000|2024-08-24 19:50:00|67.8|67.4|67.74|67.34|67.8|67.4|67.73|67.33|17
1724529300000|2024-08-24 19:55:00|67.73|67.33|67.76|67.36|67.78|67.38|67.68|67.28|34
1724529600000|2024-08-24 20:00:00|67.77|67.37|67.68|67.28|67.8|67.4|67.66|67.26|61
1724529900000|2024-08-24 20:05:00|67.69|67.29|67.68|67.28|67.7|67.3|67.64|67.24|21
1724530200000|2024-08-24 20:10:00|67.69|67.29|67.55|67.15|67.71|67.31|67.55|67.15|43
1724530500000|2024-08-24 20:15:00|67.56|67.16|67.62|67.22|67.64|67.24|67.51|67.11|60
1724530800000|2024-08-24 20:20:00|67.63|67.23|67.68|67.28|67.74|67.34|67.62|67.22|49
1724531100000|2024-08-24 20:25:00|67.69|67.29|67.68|67.28|67.77|67.37|67.66|67.26|49
1724531400000|2024-08-24 20:30:00|67.67|67.27|67.6|67.2|67.67|67.27|67.57|67.17|51
1724531700000|2024-08-24 20:35:00|67.59|67.19|67.6|67.2|67.62|67.22|67.55|67.15|33
1724532000000|2024-08-24 20:40:00|67.59|67.19|67.44|67.04|67.59|67.19|67.43|67.03|46
1724532300000|2024-08-24 20:45:00|67.45|67.05|67.43|67.03|67.45|67.05|67.39|66.99|46
1724532600000|2024-08-24 20:50:00|67.44|67.04|67.5|67.1|67.51|67.11|67.41|67.01|54
1724532900000|2024-08-24 20:55:00|67.49|67.09|67.44|67.04|67.49|67.09|67.42|67.02|55
1724533200000|2024-08-24 21:00:00|67.43|67.03|67.32|66.92|67.43|67.03|67.31|66.91|50
1724533500000|2024-08-24 21:05:00|67.31|66.91|67.03|66.63|67.31|66.91|66.95|66.55|174
1724533800000|2024-08-24 21:10:00|67.04|66.64|67.16|66.76|67.16|66.76|66.9|66.5|131
1724534100000|2024-08-24 21:15:00|67.15|66.75|67.26|66.86|67.36|66.96|67.15|66.75|108
1724534400000|2024-08-24 21:20:00|67.25|66.85|67.04|66.64|67.25|66.85|67.02|66.62|51
1724534700000|2024-08-24 21:25:00|67.06|66.66|66.85|66.45|67.06|66.66|66.74|66.34|132
1724535000000|2024-08-24 21:30:00|66.84|66.44|67.04|66.64|67.05|66.65|66.82|66.42|89
1724535300000|2024-08-24 21:35:00|67.03|66.63|66.63|66.23|67.05|66.65|66.45|66.05|172
1724535600000|2024-08-24 21:40:00|66.64|66.24|66.69|66.29|66.7|66.3|66.62|66.22|46
1724535900000|2024-08-24 21:45:00|66.68|66.28|66.73|66.33|66.73|66.33|66.65|66.25|58
1724536200000|2024-08-24 21:50:00|66.72|66.32|66.49|66.09|66.74|66.34|66.48|66.08|52
1724536500000|2024-08-24 21:55:00|66.48|66.08|66.38|65.98|66.55|66.15|66.19|65.79|190
1724536800000|2024-08-24 22:00:00|66.37|65.97|66.51|66.11|66.69|66.29|66.36|65.96|230
1724537100000|2024-08-24 22:05:00|66.5|66.1|66.35|65.95|66.57|66.17|66.34|65.94|194
1724537400000|2024-08-24 22:10:00|66.36|65.96|66.35|65.95|66.44|66.04|66.27|65.87|123
1724537700000|2024-08-24 22:15:00|66.34|65.94|66.53|66.13|66.61|66.21|66.29|65.89|188
1724538000000|2024-08-24 22:20:00|66.54|66.14|66.49|66.09|66.63|66.23|66.46|66.06|147
1724538300000|2024-08-24 22:25:00|66.48|66.08|66.46|66.06|66.56|66.16|66.4|66|150
1724538600000|2024-08-24 22:30:00|66.47|66.07|66.45|66.05|66.53|66.13|66.44|66.04|169
1724538900000|2024-08-24 22:35:00|66.44|66.04|66.63|66.23|66.64|66.24|66.44|66.04|92
1724539200000|2024-08-24 22:40:00|66.64|66.24|66.61|66.21|66.68|66.28|66.59|66.19|39
1724539500000|2024-08-24 22:45:00|66.6|66.2|66.51|66.11|66.6|66.2|66.5|66.1|76
1724539800000|2024-08-24 22:50:00|66.52|66.12|66.48|66.08|66.53|66.13|66.44|66.04|91
1724540100000|2024-08-24 22:55:00|66.49|66.09|66.51|66.11|66.56|66.16|66.49|66.09|91
1724540400000|2024-08-24 23:00:00|66.52|66.12|66.65|66.25|66.66|66.26|66.52|66.12|112
1724540700000|2024-08-24 23:05:00|66.66|66.26|66.59|66.19|66.66|66.26|66.58|66.18|48
1724541000000|2024-08-24 23:10:00|66.6|66.2|66.64|66.24|66.66|66.26|66.59|66.19|47
1724541300000|2024-08-24 23:15:00|66.65|66.25|66.66|66.26|66.68|66.28|66.62|66.22|38
1724541600000|2024-08-24 23:20:00|66.65|66.25|66.64|66.24|66.68|66.28|66.64|66.24|78
1724541900000|2024-08-24 23:25:00|66.65|66.25|66.63|66.23|66.65|66.25|66.61|66.21|47
1724542200000|2024-08-24 23:30:00|66.62|66.22|66.67|66.27|66.67|66.27|66.61|66.21|43
1724542500000|2024-08-24 23:35:00|66.68|66.28|66.66|66.26|66.71|66.31|66.64|66.24|36
1724542800000|2024-08-24 23:40:00|66.65|66.25|66.62|66.22|66.69|66.29|66.61|66.21|46
1724543100000|2024-08-24 23:45:00|66.63|66.23|66.62|66.22|66.66|66.26|66.61|66.21|41
1724543400000|2024-08-24 23:50:00|66.63|66.23|66.75|66.35|66.76|66.36|66.62|66.22|85
1724543700000|2024-08-24 23:55:00|66.76|66.36|66.79|66.39|66.8|66.4|66.75|66.35|56
1724544000000|2024-08-25 00:00:00|66.8|66.4|66.87|66.47|66.93|66.53|66.8|66.4|65
1724544300000|2024-08-25 00:05:00|66.88|66.48|66.79|66.39|67.02|66.62|66.78|66.38|229
1724544600000|2024-08-25 00:10:00|66.78|66.38|66.87|66.47|66.88|66.48|66.74|66.34|74
1724544900000|2024-08-25 00:15:00|66.86|66.46|66.99|66.59|67.08|66.68|66.83|66.43|101
1724545200000|2024-08-25 00:20:00|66.98|66.58|67.04|66.64|67.08|66.68|66.96|66.56|60
1724545500000|2024-08-25 00:25:00|67.03|66.63|66.92|66.52|67.06|66.66|66.91|66.51|94
1724545800000|2024-08-25 00:30:00|66.91|66.51|66.87|66.47|66.92|66.52|66.82|66.42|99
1724546100000|2024-08-25 00:35:00|66.88|66.48|66.79|66.39|66.92|66.52|66.77|66.37|92
1724546400000|2024-08-25 00:40:00|66.8|66.4|66.57|66.17|66.8|66.4|66.57|66.17|55
1724546700000|2024-08-25 00:45:00|66.56|66.16|66.45|66.05|66.62|66.22|66.44|66.04|129
1724547000000|2024-08-25 00:50:00|66.44|66.04|66.37|65.97|66.46|66.06|66.31|65.91|138
1724547300000|2024-08-25 00:55:00|66.36|65.96|66.26|65.86|66.36|65.96|66.25|65.85|105
1724547600000|2024-08-25 01:00:00|66.27|65.87|66.6|66.2|66.64|66.24|66.26|65.86|171
1724547900000|2024-08-25 01:05:00|66.61|66.21|66.52|66.12|66.63|66.23|66.47|66.07|93
1724548200000|2024-08-25 01:10:00|66.53|66.13|66.41|66.01|66.55|66.15|66.33|65.93|119
1724548500000|2024-08-25 01:15:00|66.4|66|66.53|66.13|66.55|66.15|66.33|65.93|178
1724548800000|2024-08-25 01:20:00|66.54|66.14|66.53|66.13|66.67|66.27|66.52|66.12|120
1724549100000|2024-08-25 01:25:00|66.54|66.14|66.37|65.97|66.54|66.14|66.36|65.96|124
1724549400000|2024-08-25 01:30:00|66.36|65.96|65.97|65.57|66.41|66.01|65.83|65.43|234
1724549700000|2024-08-25 01:35:00|65.98|65.58|65.79|65.39|66.01|65.61|65.77|65.37|222
1724550000000|2024-08-25 01:40:00|65.8|65.4|65.89|65.49|65.92|65.52|65.77|65.37|167
1724550300000|2024-08-25 01:45:00|65.88|65.48|65.87|65.47|65.89|65.49|65.7|65.3|197
1724550600000|2024-08-25 01:50:00|65.88|65.48|66.13|65.73|66.13|65.73|65.88|65.48|90
1724550900000|2024-08-25 01:55:00|66.14|65.74|66.23|65.83|66.24|65.84|66.12|65.72|50
1724551200000|2024-08-25 02:00:00|66.22|65.82|66.31|65.91|66.31|65.91|66.17|65.77|86
1724551500000|2024-08-25 02:05:00|66.3|65.9|66.3|65.9|66.36|65.96|66.25|65.85|64
1724551800000|2024-08-25 02:10:00|66.29|65.89|66.3|65.9|66.34|65.94|66.29|65.89|67
1724552100000|2024-08-25 02:15:00|66.31|65.91|66.34|65.94|66.36|65.96|66.22|65.82|73
1724552400000|2024-08-25 02:20:00|66.35|65.95|66.4|66|66.4|66|66.32|65.92|60
1724552700000|2024-08-25 02:25:00|66.41|66.01|66.31|65.91|66.41|66.01|66.31|65.91|75
1724553000000|2024-08-25 02:30:00|66.32|65.92|66.4|66|66.41|66.01|66.3|65.9|58
1724553300000|2024-08-25 02:35:00|66.39|65.99|66.46|66.06|66.46|66.06|66.38|65.98|31
1724553600000|2024-08-25 02:40:00|66.47|66.07|66.54|66.14|66.54|66.14|66.47|66.07|24
1724553900000|2024-08-25 02:45:00|66.53|66.13|66.52|66.12|66.58|66.18|66.49|66.09|44
1724554200000|2024-08-25 02:50:00|66.51|66.11|66.51|66.11|66.54|66.14|66.46|66.06|50
1724554500000|2024-08-25 02:55:00|66.5|66.1|66.59|66.19|66.59|66.19|66.49|66.09|52
1724554800000|2024-08-25 03:00:00|66.6|66.2|66.5|66.1|66.63|66.23|66.5|66.1|35
1724555100000|2024-08-25 03:05:00|66.51|66.11|66.56|66.16|66.59|66.19|66.44|66.04|69
1724555400000|2024-08-25 03:10:00|66.55|66.15|66.59|66.19|66.59|66.19|66.55|66.15|27
1724555700000|2024-08-25 03:15:00|66.58|66.18|66.56|66.16|66.64|66.24|66.56|66.16|68
1724556000000|2024-08-25 03:20:00|66.55|66.15|66.51|66.11|66.58|66.18|66.49|66.09|77
1724556300000|2024-08-25 03:25:00|66.5|66.1|66.42|66.02|66.5|66.1|66.41|66.01|49
1724556600000|2024-08-25 03:30:00|66.43|66.03|66.14|65.74|66.43|66.03|66.14|65.74|93
1724556900000|2024-08-25 03:35:00|66.15|65.75|66.01|65.61|66.19|65.79|66.01|65.61|133
1724557200000|2024-08-25 03:40:00|66|65.6|65.93|65.53|66.09|65.69|65.92|65.52|94
1724557500000|2024-08-25 03:45:00|65.94|65.54|66.02|65.62|66.24|65.84|65.91|65.51|173
1724557800000|2024-08-25 03:50:00|66.01|65.61|66.05|65.65|66.33|65.93|65.94|65.54|458
1724558100000|2024-08-25 03:55:00|66.06|65.66|66.25|65.85|66.29|65.89|65.91|65.51|325
1724558400000|2024-08-25 04:00:00|66.24|65.84|66.09|65.69|66.27|65.87|66.08|65.68|200
1724558700000|2024-08-25 04:05:00|66.08|65.68|65.91|65.51|66.18|65.78|65.83|65.43|200
1724559000000|2024-08-25 04:10:00|65.92|65.52|65.73|65.33|65.96|65.56|65.68|65.28|116
1724559300000|2024-08-25 04:15:00|65.72|65.32|65.93|65.53|65.94|65.54|65.71|65.31|114
1724559600000|2024-08-25 04:20:00|65.94|65.54|66.03|65.63|66.04|65.64|65.94|65.54|83
1724559900000|2024-08-25 04:25:00|66.02|65.62|66.05|65.65|66.05|65.65|66|65.6|52
1724560200000|2024-08-25 04:30:00|66.04|65.64|65.98|65.58|66.04|65.64|65.95|65.55|102
1724560500000|2024-08-25 04:35:00|65.97|65.57|66.08|65.68|66.08|65.68|65.97|65.57|69
1724560800000|2024-08-25 04:40:00|66.07|65.67|66.12|65.72|66.13|65.73|66.06|65.66|41
1724561100000|2024-08-25 04:45:00|66.13|65.73|66.14|65.74|66.17|65.77|66.13|65.73|36
1724561400000|2024-08-25 04:50:00|66.13|65.73|66.07|65.67|66.2|65.8|66.06|65.66|46
1724561700000|2024-08-25 04:55:00|66.08|65.68|66.2|65.8|66.22|65.82|66.06|65.66|51
1724562000000|2024-08-25 05:00:00|66.19|65.79|66.16|65.76|66.21|65.81|66.12|65.72|73
1724562300000|2024-08-25 05:05:00|66.15|65.75|66.17|65.77|66.24|65.84|66.15|65.75|55
1724562600000|2024-08-25 05:10:00|66.16|65.76|66.09|65.69|66.17|65.77|66.09|65.69|41
1724562900000|2024-08-25 05:15:00|66.1|65.7|66.08|65.68|66.17|65.77|66.06|65.66|85
1724563200000|2024-08-25 05:20:00|66.09|65.69|66.07|65.67|66.1|65.7|66.03|65.63|140
1724563500000|2024-08-25 05:25:00|66.08|65.68|66.09|65.69|66.17|65.77|66.08|65.68|107
1724563800000|2024-08-25 05:30:00|66.1|65.7|66.11|65.71|66.14|65.74|66.05|65.65|118
1724564100000|2024-08-25 05:35:00|66.12|65.72|66.09|65.69|66.19|65.79|66.08|65.68|104
1724564400000|2024-08-25 05:40:00|66.08|65.68|65.97|65.57|66.08|65.68|65.97|65.57|82
1724564700000|2024-08-25 05:45:00|65.96|65.56|65.94|65.54|66.02|65.62|65.93|65.53|133
1724565000000|2024-08-25 05:50:00|65.95|65.55|65.94|65.54|65.96|65.56|65.89|65.49|127
1724565300000|2024-08-25 05:55:00|65.93|65.53|66.03|65.63|66.04|65.64|65.93|65.53|133
1724565600000|2024-08-25 06:00:00|66.02|65.62|66|65.6|66.04|65.64|65.98|65.58|63
1724565900000|2024-08-25 06:05:00|65.99|65.59|65.83|65.43|66.02|65.62|65.82|65.42|117
1724566200000|2024-08-25 06:10:00|65.82|65.42|65.89|65.49|65.91|65.51|65.77|65.37|80
1724566500000|2024-08-25 06:15:00|65.88|65.48|65.73|65.33|65.89|65.49|65.73|65.33|100
1724566800000|2024-08-25 06:20:00|65.75|65.35|65.78|65.38|65.82|65.42|65.74|65.34|85
1724567100000|2024-08-25 06:25:00|65.79|65.39|65.75|65.35|65.85|65.45|65.72|65.32|103
1724567400000|2024-08-25 06:30:00|65.76|65.36|65.82|65.42|65.82|65.42|65.68|65.28|141
1724567700000|2024-08-25 06:35:00|65.83|65.43|65.86|65.46|65.9|65.5|65.81|65.41|96
1724568000000|2024-08-25 06:40:00|65.87|65.47|65.78|65.38|65.89|65.49|65.7|65.3|128
1724568300000|2024-08-25 06:45:00|65.79|65.39|65.83|65.43|65.92|65.52|65.77|65.37|106
1724568600000|2024-08-25 06:50:00|65.84|65.44|65.74|65.34|65.92|65.52|65.74|65.34|122
1724568900000|2024-08-25 06:55:00|65.73|65.33|65.83|65.43|65.87|65.47|65.7|65.3|115
1724569200000|2024-08-25 07:00:00|65.84|65.44|65.63|65.23|65.84|65.44|65.58|65.18|105
1724569500000|2024-08-25 07:05:00|65.64|65.24|65.42|65.02|65.7|65.3|65.36|64.96|168
1724569800000|2024-08-25 07:10:00|65.43|65.03|65.19|64.79|65.43|65.03|65.16|64.76|188
1724570100000|2024-08-25 07:15:00|65.2|64.8|65.09|64.69|65.23|64.83|65.07|64.67|230
1724570400000|2024-08-25 07:20:00|65.1|64.7|65.39|64.99|65.4|65|65|64.6|202
1724570700000|2024-08-25 07:25:00|65.4|65|65.2|64.8|65.46|65.06|65.2|64.8|161
1724571000000|2024-08-25 07:30:00|65.21|64.81|64.94|64.54|65.22|64.82|64.93|64.53|218
1724571300000|2024-08-25 07:35:00|64.95|64.55|64.74|64.34|65.04|64.64|64.67|64.27|293
1724571600000|2024-08-25 07:40:00|64.75|64.35|64.81|64.41|64.88|64.48|64.67|64.27|287
1724571900000|2024-08-25 07:45:00|64.82|64.42|64.81|64.41|64.95|64.55|64.67|64.27|242
1724572200000|2024-08-25 07:50:00|64.8|64.4|64.91|64.51|64.95|64.55|64.75|64.35|189
1724572500000|2024-08-25 07:55:00|64.9|64.5|64.96|64.56|64.99|64.59|64.82|64.42|117
1724572800000|2024-08-25 08:00:00|64.95|64.55|64.76|64.36|64.96|64.56|64.65|64.25|174
1724573100000|2024-08-25 08:05:00|64.77|64.37|65|64.6|65.09|64.69|64.76|64.36|194
1724573400000|2024-08-25 08:10:00|65.01|64.61|65.14|64.74|65.14|64.74|64.96|64.56|105
1724573700000|2024-08-25 08:15:00|65.15|64.75|65.32|64.92|65.35|64.95|65.12|64.72|131
1724574000000|2024-08-25 08:20:00|65.31|64.91|65.45|65.05|65.45|65.05|65.31|64.91|117
1724574300000|2024-08-25 08:25:00|65.44|65.04|65.45|65.05|65.46|65.06|65.42|65.02|52
1724574600000|2024-08-25 08:30:00|65.46|65.06|65.47|65.07|65.48|65.08|65.37|64.97|104
1724574900000|2024-08-25 08:35:00|65.46|65.06|65.52|65.12|65.53|65.13|65.41|65.01|67
1724575200000|2024-08-25 08:40:00|65.53|65.13|65.44|65.04|65.53|65.13|65.39|64.99|71
1724575500000|2024-08-25 08:45:00|65.43|65.03|65.46|65.06|65.51|65.11|65.42|65.02|90
1724575800000|2024-08-25 08:50:00|65.47|65.07|65.42|65.02|65.48|65.08|65.41|65.01|62
1724576100000|2024-08-25 08:55:00|65.43|65.03|65.4|65|65.48|65.08|65.36|64.96|74
1724576400000|2024-08-25 09:00:00|65.39|64.99|65.38|64.98|65.51|65.11|65.38|64.98|99
1724576700000|2024-08-25 09:05:00|65.39|64.99|65.31|64.91|65.43|65.03|65.3|64.9|100
1724577000000|2024-08-25 09:10:00|65.3|64.9|65.23|64.83|65.33|64.93|65.23|64.83|79
1724577300000|2024-08-25 09:15:00|65.24|64.84|65.23|64.83|65.28|64.88|65.18|64.78|124
1724577600000|2024-08-25 09:20:00|65.22|64.82|65.28|64.88|65.3|64.9|65.2|64.8|62
1724577900000|2024-08-25 09:25:00|65.27|64.87|65.24|64.84|65.31|64.91|65.24|64.84|52
1724578200000|2024-08-25 09:30:00|65.22|64.82|65.29|64.89|65.29|64.89|65.15|64.75|111
1724578500000|2024-08-25 09:35:00|65.3|64.9|65.29|64.89|65.32|64.92|65.23|64.83|101
1724578800000|2024-08-25 09:40:00|65.3|64.9|65.41|65.01|65.48|65.08|65.3|64.9|126
1724579100000|2024-08-25 09:45:00|65.42|65.02|65.34|64.94|65.45|65.05|65.34|64.94|115
1724579400000|2024-08-25 09:50:00|65.35|64.95|65.46|65.06|65.49|65.09|65.35|64.95|116
1724579700000|2024-08-25 09:55:00|65.47|65.07|65.42|65.02|65.5|65.1|65.39|64.99|73
1724580000000|2024-08-25 10:00:00|65.41|65.01|65.24|64.84|65.42|65.02|65.23|64.83|95
1724580300000|2024-08-25 10:05:00|65.23|64.83|65.21|64.81|65.26|64.86|65.19|64.79|58
1724580600000|2024-08-25 10:10:00|65.22|64.82|65.25|64.85|65.28|64.88|65.2|64.8|69
1724580900000|2024-08-25 10:15:00|65.24|64.84|65.28|64.88|65.33|64.93|65.24|64.84|63
1724581200000|2024-08-25 10:20:00|65.27|64.87|65.29|64.89|65.31|64.91|65.25|64.85|45
1724581500000|2024-08-25 10:25:00|65.28|64.88|65.25|64.85|65.3|64.9|65.23|64.83|51
1724581800000|2024-08-25 10:30:00|65.24|64.84|65.2|64.8|65.27|64.87|65.2|64.8|37
1724582100000|2024-08-25 10:35:00|65.21|64.81|65.09|64.69|65.21|64.81|65.08|64.68|66
1724582400000|2024-08-25 10:40:00|65.1|64.7|65.11|64.71|65.23|64.83|65.06|64.66|97
1724582700000|2024-08-25 10:45:00|65.12|64.72|65.13|64.73|65.17|64.77|65.1|64.7|60
1724583000000|2024-08-25 10:50:00|65.14|64.74|65.1|64.7|65.21|64.81|65.07|64.67|92
1724583300000|2024-08-25 10:55:00|65.11|64.71|65.15|64.75|65.19|64.79|65.11|64.71|53
1724583600000|2024-08-25 11:00:00|65.14|64.74|65.31|64.91|65.34|64.94|65.14|64.74|107
1724583900000|2024-08-25 11:05:00|65.32|64.92|65.43|65.03|65.43|65.03|65.32|64.92|69
1724584200000|2024-08-25 11:10:00|65.44|65.04|65.47|65.07|65.5|65.1|65.38|64.98|69
1724584500000|2024-08-25 11:15:00|65.46|65.06|65.43|65.03|65.5|65.1|65.38|64.98|113
1724584800000|2024-08-25 11:20:00|65.42|65.02|65.4|65|65.44|65.04|65.36|64.96|59
1724585100000|2024-08-25 11:25:00|65.41|65.01|65.51|65.11|65.51|65.11|65.39|64.99|45
1724585400000|2024-08-25 11:30:00|65.52|65.12|65.53|65.13|65.56|65.16|65.49|65.09|54
1724585700000|2024-08-25 11:35:00|65.52|65.12|65.42|65.02|65.52|65.12|65.39|64.99|93
1724586000000|2024-08-25 11:40:00|65.43|65.03|65.4|65|65.43|65.03|65.34|64.94|68
1724586300000|2024-08-25 11:45:00|65.41|65.01|65.44|65.04|65.47|65.07|65.37|64.97|61
1724586600000|2024-08-25 11:50:00|65.45|65.05|65.35|64.95|65.46|65.06|65.35|64.95|57
1724586900000|2024-08-25 11:55:00|65.36|64.96|65.3|64.9|65.37|64.97|65.3|64.9|40
1724587200000|2024-08-25 12:00:00|65.29|64.89|65.37|64.97|65.4|65|65.26|64.86|81
1724587500000|2024-08-25 12:05:00|65.38|64.98|65.42|65.02|65.42|65.02|65.36|64.96|49
1724587800000|2024-08-25 12:10:00|65.41|65.01|65.39|64.99|65.41|65.01|65.37|64.97|28
1724588100000|2024-08-25 12:15:00|65.38|64.98|65.37|64.97|65.44|65.04|65.36|64.96|41
1724588400000|2024-08-25 12:20:00|65.38|64.98|65.36|64.96|65.41|65.01|65.35|64.95|60
1724588700000|2024-08-25 12:25:00|65.37|64.97|65.3|64.9|65.39|64.99|65.28|64.88|79
1724589000000|2024-08-25 12:30:00|65.29|64.89|65.38|64.98|65.41|65.01|65.28|64.88|88
1724589300000|2024-08-25 12:35:00|65.37|64.97|65.37|64.97|65.41|65.01|65.32|64.92|77
1724589600000|2024-08-25 12:40:00|65.36|64.96|65.41|65.01|65.42|65.02|65.32|64.92|64
1724589900000|2024-08-25 12:45:00|65.4|65|65.54|65.14|65.56|65.16|65.37|64.97|62
1724590200000|2024-08-25 12:50:00|65.53|65.13|65.56|65.16|65.56|65.16|65.47|65.07|83
1724590500000|2024-08-25 12:55:00|65.57|65.17|65.54|65.14|65.57|65.17|65.53|65.13|30
1724590800000|2024-08-25 13:00:00|65.55|65.15|65.46|65.06|65.55|65.15|65.4|65|91
1724591100000|2024-08-25 13:05:00|65.45|65.05|65.56|65.16|65.59|65.19|65.45|65.05|83
1724591400000|2024-08-25 13:10:00|65.57|65.17|65.51|65.11|65.57|65.17|65.46|65.06|55
1724591700000|2024-08-25 13:15:00|65.52|65.12|65.64|65.24|65.65|65.25|65.48|65.08|63
1724592000000|2024-08-25 13:20:00|65.63|65.23|65.61|65.21|65.7|65.3|65.6|65.2|107
1724592300000|2024-08-25 13:25:00|65.6|65.2|65.7|65.3|65.72|65.32|65.58|65.18|129
1724592600000|2024-08-25 13:30:00|65.69|65.29|65.77|65.37|65.8|65.4|65.65|65.25|89
1724592900000|2024-08-25 13:35:00|65.76|65.36|65.7|65.3|65.8|65.4|65.66|65.26|61
1724593200000|2024-08-25 13:40:00|65.69|65.29|65.59|65.19|65.7|65.3|65.57|65.17|79
1724593500000|2024-08-25 13:45:00|65.58|65.18|65.68|65.28|65.69|65.29|65.52|65.12|90
1724593800000|2024-08-25 13:50:00|65.67|65.27|65.63|65.23|65.68|65.28|65.59|65.19|60
1724594100000|2024-08-25 13:55:00|65.62|65.22|65.65|65.25|65.71|65.31|65.62|65.22|84
1724594400000|2024-08-25 14:00:00|65.66|65.26|65.73|65.33|65.73|65.33|65.61|65.21|114
1724594700000|2024-08-25 14:05:00|65.74|65.34|65.8|65.4|65.82|65.42|65.73|65.33|46
1724595000000|2024-08-25 14:10:00|65.79|65.39|65.73|65.33|65.82|65.42|65.71|65.31|72
1724595300000|2024-08-25 14:15:00|65.72|65.32|65.7|65.3|65.82|65.42|65.66|65.26|161
1724595600000|2024-08-25 14:20:00|65.71|65.31|65.72|65.32|65.77|65.37|65.69|65.29|152
1724595900000|2024-08-25 14:25:00|65.73|65.33|65.65|65.25|65.73|65.33|65.64|65.24|119
1724596200000|2024-08-25 14:30:00|65.66|65.26|65.81|65.41|65.82|65.42|65.63|65.23|112
1724596500000|2024-08-25 14:35:00|65.82|65.42|65.89|65.49|65.89|65.49|65.81|65.41|39
1724596800000|2024-08-25 14:40:00|65.88|65.48|65.94|65.54|65.96|65.56|65.87|65.47|98
1724597100000|2024-08-25 14:45:00|65.93|65.53|65.82|65.42|65.96|65.56|65.79|65.39|134
1724597400000|2024-08-25 14:50:00|65.83|65.43|65.91|65.51|65.91|65.51|65.79|65.39|100
1724597700000|2024-08-25 14:55:00|65.9|65.5|65.9|65.5|65.92|65.52|65.86|65.46|101
1724598000000|2024-08-25 15:00:00|65.89|65.49|65.9|65.5|65.9|65.5|65.82|65.42|81
1724598300000|2024-08-25 15:05:00|65.89|65.49|65.8|65.4|65.89|65.49|65.8|65.4|113
1724598600000|2024-08-25 15:10:00|65.79|65.39|65.9|65.5|65.94|65.54|65.79|65.39|105
1724598900000|2024-08-25 15:15:00|65.91|65.51|65.96|65.56|65.96|65.56|65.89|65.49|117
1724599200000|2024-08-25 15:20:00|65.97|65.57|66.02|65.62|66.05|65.65|65.96|65.56|55
1724599500000|2024-08-25 15:25:00|66.03|65.63|66.06|65.66|66.11|65.71|66.02|65.62|81
1724599800000|2024-08-25 15:30:00|66.05|65.65|65.68|65.28|66.06|65.66|65.65|65.25|140
1724600100000|2024-08-25 15:35:00|65.67|65.27|65.63|65.23|65.68|65.28|65.58|65.18|138
1724600400000|2024-08-25 15:40:00|65.64|65.24|65.65|65.25|65.67|65.27|65.6|65.2|103
1724600700000|2024-08-25 15:45:00|65.66|65.26|65.51|65.11|65.67|65.27|65.44|65.04|160
1724601000000|2024-08-25 15:50:00|65.5|65.1|65.5|65.1|65.56|65.16|65.46|65.06|119
1724601300000|2024-08-25 15:55:00|65.49|65.09|65.49|65.09|65.55|65.15|65.47|65.07|89
1724601600000|2024-08-25 16:00:00|65.48|65.08|65.65|65.25|65.65|65.25|65.47|65.07|90
1724601900000|2024-08-25 16:05:00|65.66|65.26|65.6|65.2|65.73|65.33|65.57|65.17|83
1724602200000|2024-08-25 16:10:00|65.61|65.21|65.46|65.06|65.61|65.21|65.41|65.01|121
1724602500000|2024-08-25 16:15:00|65.45|65.05|65.53|65.13|65.55|65.15|65.4|65|142
1724602800000|2024-08-25 16:20:00|65.52|65.12|65.38|64.98|65.52|65.12|65.38|64.98|125
1724603100000|2024-08-25 16:25:00|65.39|64.99|65.31|64.91|65.39|64.99|65.3|64.9|128
1724603400000|2024-08-25 16:30:00|65.32|64.92|65.3|64.9|65.36|64.96|65.2|64.8|150
1724603700000|2024-08-25 16:35:00|65.31|64.91|65.13|64.73|65.31|64.91|65.11|64.71|139
1724604000000|2024-08-25 16:40:00|65.14|64.74|65.19|64.79|65.2|64.8|65.07|64.67|174
1724604300000|2024-08-25 16:45:00|65.2|64.8|65.21|64.81|65.24|64.84|65.11|64.71|138
1724604600000|2024-08-25 16:50:00|65.2|64.8|65.11|64.71|65.25|64.85|65.09|64.69|97
1724604900000|2024-08-25 16:55:00|65.1|64.7|65.08|64.68|65.11|64.71|64.99|64.59|151
1724605200000|2024-08-25 17:00:00|65.07|64.67|65.21|64.81|65.21|64.81|65.04|64.64|145
1724605500000|2024-08-25 17:05:00|65.2|64.8|65.3|64.9|65.31|64.91|65.2|64.8|108
1724605800000|2024-08-25 17:10:00|65.31|64.91|65.35|64.95|65.41|65.01|65.31|64.91|121
1724606100000|2024-08-25 17:15:00|65.34|64.94|65.33|64.93|65.36|64.96|65.24|64.84|121
1724606400000|2024-08-25 17:20:00|65.34|64.94|65.31|64.91|65.35|64.95|65.29|64.89|120
1724606700000|2024-08-25 17:25:00|65.3|64.9|65.18|64.78|65.31|64.91|65.13|64.73|97
1724607000000|2024-08-25 17:30:00|65.19|64.79|65.23|64.83|65.24|64.84|65.12|64.72|93
1724607300000|2024-08-25 17:35:00|65.22|64.82|65.3|64.9|65.3|64.9|65.16|64.76|74
1724607600000|2024-08-25 17:40:00|65.31|64.91|65.3|64.9|65.34|64.94|65.25|64.85|52
1724607900000|2024-08-25 17:45:00|65.29|64.89|65.25|64.85|65.32|64.92|65.24|64.84|77
1724608200000|2024-08-25 17:50:00|65.26|64.86|65.28|64.88|65.32|64.92|65.24|64.84|76
1724608500000|2024-08-25 17:55:00|65.29|64.89|65.21|64.81|65.32|64.92|65.18|64.78|85
1724608800000|2024-08-25 18:00:00|65.2|64.8|65.25|64.85|65.26|64.86|65.13|64.73|99
1724609100000|2024-08-25 18:05:00|65.24|64.84|65.21|64.81|65.31|64.91|65.21|64.81|96
1724609400000|2024-08-25 18:10:00|65.22|64.82|65.27|64.87|65.28|64.88|65.22|64.82|46
1724609700000|2024-08-25 18:15:00|65.28|64.88|65.32|64.92|65.33|64.93|65.26|64.86|60
1724610000000|2024-08-25 18:20:00|65.31|64.91|65.34|64.94|65.34|64.94|65.31|64.91|22
1724610300000|2024-08-25 18:25:00|65.33|64.93|65.3|64.9|65.33|64.93|65.29|64.89|38
1724610600000|2024-08-25 18:30:00|65.29|64.89|65.32|64.92|65.32|64.92|65.25|64.85|54
1724610900000|2024-08-25 18:35:00|65.33|64.93|65.37|64.97|65.41|65.01|65.32|64.92|77
1724611200000|2024-08-25 18:40:00|65.38|64.98|65.46|65.06|65.47|65.07|65.37|64.97|69
1724611500000|2024-08-25 18:45:00|65.47|65.07|65.51|65.11|65.51|65.11|65.47|65.07|61
1724611800000|2024-08-25 18:50:00|65.5|65.1|65.34|64.94|65.5|65.1|65.33|64.93|77
1724612100000|2024-08-25 18:55:00|65.33|64.93|65.38|64.98|65.39|64.99|65.32|64.92|41
1724612400000|2024-08-25 19:00:00|65.39|64.99|65.4|65|65.42|65.02|65.33|64.93|70
1724612700000|2024-08-25 19:05:00|65.39|64.99|65.35|64.95|65.39|64.99|65.33|64.93|59
1724613000000|2024-08-25 19:10:00|65.34|64.94|65.39|64.99|65.4|65|65.3|64.9|40
1724613300000|2024-08-25 19:15:00|65.38|64.98|65.32|64.92|65.4|65|65.3|64.9|63
1724613600000|2024-08-25 19:20:00|65.31|64.91|65.34|64.94|65.39|64.99|65.29|64.89|59
1724613900000|2024-08-25 19:25:00|65.33|64.93|65.9|64.3|65.9|64.94|65.28|64.28|38
1724614200000|2024-08-25 19:30:00|65.91|64.31|65.94|64.34|65.94|64.34|65.9|64.3|62
1724614500000|2024-08-25 19:35:00|65.95|64.35|65.88|64.28|65.95|64.35|65.87|64.27|30
1724614800000|2024-08-25 19:40:00|65.89|64.29|65.92|64.32|65.92|64.32|65.87|64.27|40
1724615100000|2024-08-25 19:45:00|65.93|64.33|65.97|64.37|65.97|64.37|65.9|64.3|56
1724615400000|2024-08-25 19:50:00|65.98|64.38|65.94|64.34|65.98|64.38|65.92|64.32|51
1724615700000|2024-08-25 19:55:00|65.93|64.33|65.92|64.32|65.94|64.34|65.91|64.31|65
1724616000000|2024-08-25 20:00:00|65.91|64.31|65.91|64.31|65.93|64.33|65.9|64.3|56
1724616300000|2024-08-25 20:05:00|65.92|64.32|65.97|64.37|65.97|64.37|65.91|64.31|48
1724616600000|2024-08-25 20:10:00|65.96|64.36|65.98|64.38|65.99|64.39|65.95|64.35|33
1724616900000|2024-08-25 20:15:00|65.97|64.37|65.89|64.29|65.99|64.39|65.89|64.29|55
1724617200000|2024-08-25 20:20:00|65.87|64.27|65.84|64.24|65.89|64.29|65.83|64.23|50
1724617500000|2024-08-25 20:25:00|65.85|64.25|65.83|64.23|65.87|64.27|65.82|64.22|37
1724617800000|2024-08-25 20:30:00|65.84|64.24|65.84|64.24|65.88|64.28|65.83|64.23|27
1724618100000|2024-08-25 20:35:00|65.85|64.25|65.81|64.21|65.85|64.25|65.8|64.2|30
1724618400000|2024-08-25 20:40:00|65.82|64.22|65.83|64.23|65.85|64.25|65.81|64.21|40
1724618700000|2024-08-25 20:45:00|65.82|64.22|65.83|64.23|65.84|64.24|65.81|64.21|32
1724619000000|2024-08-25 20:50:00|65.84|64.24|65.8|64.2|65.85|64.25|65.79|64.19|30
1724619300000|2024-08-25 20:55:00|65.79|64.19|65.19|64.79|65.8|64.8|65.17|64.17|36
1724619600000|2024-08-25 21:00:00|65.17|64.77|65.1|64.7|65.17|64.77|65.09|64.69|45
1724619900000|2024-08-25 21:05:00|65.11|64.71|65.28|64.88|65.29|64.89|65.11|64.71|55
1724620200000|2024-08-25 21:10:00|65.29|64.89|65.33|64.93|65.33|64.93|65.28|64.88|32
1724620500000|2024-08-25 21:15:00|65.34|64.94|65.44|65.04|65.47|65.07|65.33|64.93|55
1724620800000|2024-08-25 21:20:00|65.45|65.05|65.41|65.01|65.55|65.15|65.41|65.01|55
1724621100000|2024-08-25 21:25:00|65.42|65.02|65.52|65.12|65.53|65.13|65.37|64.97|100
1724621400000|2024-08-25 21:30:00|65.53|65.13|65.57|65.17|65.58|65.18|65.48|65.08|60
1724621700000|2024-08-25 21:35:00|65.58|65.18|65.48|65.08|65.58|65.18|65.47|65.07|34
1724622000000|2024-08-25 21:40:00|65.49|65.09|65.42|65.02|65.5|65.1|65.42|65.02|34
1724622300000|2024-08-25 21:45:00|65.43|65.03|65.39|64.99|65.43|65.03|65.38|64.98|20
1724622600000|2024-08-25 21:50:00|65.38|64.98|65.42|65.02|65.43|65.03|65.38|64.98|13
1724622900000|2024-08-25 21:55:00|65.43|65.03|65.32|64.92|65.44|65.04|65.31|64.91|57
1724623200000|2024-08-25 22:00:00|65.33|64.93|65.56|65.16|65.58|65.18|65.32|64.92|154
1724623500000|2024-08-25 22:05:00|65.55|65.15|65.58|65.18|65.58|65.18|65.39|64.99|149
1724623800000|2024-08-25 22:10:00|65.59|65.19|65.64|65.24|65.68|65.28|65.59|65.19|168
1724624100000|2024-08-25 22:15:00|65.63|65.23|65.56|65.16|65.67|65.27|65.55|65.15|102
1724624400000|2024-08-25 22:20:00|65.57|65.17|65.55|65.15|65.59|65.19|65.51|65.11|74
1724624700000|2024-08-25 22:25:00|65.54|65.14|65.41|65.01|65.54|65.14|65.4|65|123
1724625000000|2024-08-25 22:30:00|65.42|65.02|65.39|64.99|65.51|65.11|65.38|64.98|102
1724625300000|2024-08-25 22:35:00|65.4|65|65.29|64.89|65.4|65|65.29|64.89|135
1724625600000|2024-08-25 22:40:00|65.3|64.9|65.34|64.94|65.39|64.99|65.25|64.85|94
1724625900000|2024-08-25 22:45:00|65.35|64.95|65.28|64.88|65.36|64.96|65.26|64.86|102
1724626200000|2024-08-25 22:50:00|65.27|64.87|65.29|64.89|65.33|64.93|65.25|64.85|46
1724626500000|2024-08-25 22:55:00|65.3|64.9|65.46|65.06|65.47|65.07|65.3|64.9|58
1724626800000|2024-08-25 23:00:00|65.47|65.07|65.5|65.1|65.52|65.12|65.42|65.02|104
1724627100000|2024-08-25 23:05:00|65.51|65.11|65.52|65.12|65.55|65.15|65.45|65.05|85
1724627400000|2024-08-25 23:10:00|65.51|65.11|65.62|65.22|65.67|65.27|65.5|65.1|82
1724627700000|2024-08-25 23:15:00|65.63|65.23|65.42|65.02|65.64|65.24|65.42|65.02|103
1724628000000|2024-08-25 23:20:00|65.43|65.03|65.46|65.06|65.47|65.07|65.38|64.98|107
1724628300000|2024-08-25 23:25:00|65.47|65.07|65.48|65.08|65.7|65.3|65.44|65.04|161
1724628600000|2024-08-25 23:30:00|65.49|65.09|65.39|64.99|65.52|65.12|65.33|64.93|117
1724628900000|2024-08-25 23:35:00|65.38|64.98|65.3|64.9|65.39|64.99|65.27|64.87|165
1724629200000|2024-08-25 23:40:00|65.31|64.91|65.14|64.74|65.31|64.91|65.11|64.71|131
1724629500000|2024-08-25 23:45:00|65.15|64.75|64.86|64.46|65.16|64.76|64.8|64.4|159
1724629800000|2024-08-25 23:50:00|64.85|64.45|64.98|64.58|65|64.6|64.84|64.44|95
1724630100000|2024-08-25 23:55:00|64.99|64.59|65.03|64.63|65.09|64.69|64.97|64.57|79
1724630400000|2024-08-26 00:00:00|65.04|64.64|65.12|64.72|65.12|64.72|64.99|64.59|84
1724630700000|2024-08-26 00:05:00|65.13|64.73|65.22|64.82|65.29|64.89|65.13|64.73|86
1724631000000|2024-08-26 00:10:00|65.24|64.84|65|64.6|65.29|64.89|64.96|64.56|143
1724631300000|2024-08-26 00:15:00|65.01|64.61|65.14|64.74|65.17|64.77|64.89|64.49|208
1724631600000|2024-08-26 00:20:00|65.15|64.75|65.25|64.85|65.27|64.87|65.12|64.72|134
1724631900000|2024-08-26 00:25:00|65.26|64.86|65.27|64.87|65.3|64.9|65.2|64.8|99
1724632200000|2024-08-26 00:30:00|65.26|64.86|65.27|64.87|65.29|64.89|65.2|64.8|121
1724632500000|2024-08-26 00:35:00|65.28|64.88|65.07|64.67|65.28|64.88|65.07|64.67|107
1724632800000|2024-08-26 00:40:00|65.06|64.66|64.91|64.51|65.06|64.66|64.87|64.47|110
1724633100000|2024-08-26 00:45:00|64.92|64.52|65.02|64.62|65.1|64.7|64.9|64.5|100
1724633400000|2024-08-26 00:50:00|65.03|64.63|64.97|64.57|65.03|64.63|64.73|64.33|131
1724633700000|2024-08-26 00:55:00|64.98|64.58|64.91|64.51|65.02|64.62|64.88|64.48|76
1724634000000|2024-08-26 01:00:00|64.9|64.5|64.76|64.36|64.91|64.51|64.7|64.3|59
1724634300000|2024-08-26 01:05:00|64.75|64.35|64.72|64.32|64.78|64.38|64.64|64.24|87
1724634600000|2024-08-26 01:10:00|64.73|64.33|64.88|64.48|64.89|64.49|64.69|64.29|111
1724634900000|2024-08-26 01:15:00|64.89|64.49|64.92|64.52|64.95|64.55|64.83|64.43|67
1724635200000|2024-08-26 01:20:00|64.93|64.53|64.95|64.55|64.99|64.59|64.9|64.5|73
1724635500000|2024-08-26 01:25:00|64.94|64.54|64.95|64.55|64.99|64.59|64.91|64.51|141
1724635800000|2024-08-26 01:30:00|64.94|64.54|64.8|64.4|64.96|64.56|64.79|64.39|145
1724636100000|2024-08-26 01:35:00|64.79|64.39|64.81|64.41|64.87|64.47|64.74|64.34|98
1724636400000|2024-08-26 01:40:00|64.79|64.39|64.73|64.33|64.81|64.41|64.67|64.27|118
1724636700000|2024-08-26 01:45:00|64.74|64.34|64.7|64.3|64.84|64.44|64.7|64.3|162
1724637000000|2024-08-26 01:50:00|64.71|64.31|64.6|64.2|64.71|64.31|64.53|64.13|155
1724637300000|2024-08-26 01:55:00|64.59|64.19|64.63|64.23|64.69|64.29|64.59|64.19|125
1724637600000|2024-08-26 02:00:00|64.62|64.22|64.53|64.13|64.71|64.31|64.52|64.12|114
1724637900000|2024-08-26 02:05:00|64.51|64.11|64.43|64.03|64.51|64.11|64.35|63.95|129
1724638200000|2024-08-26 02:10:00|64.44|64.04|64.49|64.09|64.49|64.09|64.37|63.97|194
1724638500000|2024-08-26 02:15:00|64.5|64.1|64.36|63.96|64.54|64.14|64.36|63.96|145
1724638800000|2024-08-26 02:20:00|64.37|63.97|64.45|64.05|64.45|64.05|64.21|63.81|233
1724639100000|2024-08-26 02:25:00|64.44|64.04|64.56|64.16|64.61|64.21|64.43|64.03|124
1724639400000|2024-08-26 02:30:00|64.57|64.17|64.55|64.15|64.63|64.23|64.55|64.15|76
1724639700000|2024-08-26 02:35:00|64.54|64.14|64.41|64.01|64.56|64.16|64.37|63.97|79
1724640000000|2024-08-26 02:40:00|64.4|64|64.44|64.04|64.49|64.09|64.4|64|50
1724640300000|2024-08-26 02:45:00|64.43|64.03|64.46|64.06|64.46|64.06|64.37|63.97|52
1724640600000|2024-08-26 02:50:00|64.47|64.07|64.55|64.15|64.57|64.17|64.44|64.04|126
1724640900000|2024-08-26 02:55:00|64.56|64.16|64.58|64.18|64.62|64.22|64.56|64.16|67
1724641200000|2024-08-26 03:00:00|64.57|64.17|64.56|64.16|64.67|64.27|64.55|64.15|113
1724641500000|2024-08-26 03:05:00|64.57|64.17|64.54|64.14|64.58|64.18|64.48|64.08|125
1724641800000|2024-08-26 03:10:00|64.53|64.13|64.6|64.2|64.63|64.23|64.53|64.13|86
1724642100000|2024-08-26 03:15:00|64.61|64.21|64.6|64.2|64.64|64.24|64.58|64.18|76
1724642400000|2024-08-26 03:20:00|64.59|64.19|64.55|64.15|64.59|64.19|64.51|64.11|94
1724642700000|2024-08-26 03:25:00|64.56|64.16|64.52|64.12|64.56|64.16|64.51|64.11|61
1724643000000|2024-08-26 03:30:00|64.51|64.11|64.53|64.13|64.58|64.18|64.45|64.05|110
1724643300000|2024-08-26 03:35:00|64.54|64.14|64.41|64.01|64.54|64.14|64.38|63.98|110
1724643600000|2024-08-26 03:40:00|64.42|64.02|64.41|64.01|64.49|64.09|64.4|64|120
1724643900000|2024-08-26 03:45:00|64.42|64.02|64.48|64.08|64.5|64.1|64.41|64.01|89
1724644200000|2024-08-26 03:50:00|64.47|64.07|64.59|64.19|64.59|64.19|64.45|64.05|120
1724644500000|2024-08-26 03:55:00|64.58|64.18|64.59|64.19|64.62|64.22|64.57|64.17|42
1724644800000|2024-08-26 04:00:00|64.6|64.2|64.66|64.26|64.69|64.29|64.59|64.19|92
1724645100000|2024-08-26 04:05:00|64.67|64.27|64.66|64.26|64.68|64.28|64.62|64.22|59
1724645400000|2024-08-26 04:10:00|64.65|64.25|64.57|64.17|64.65|64.25|64.57|64.17|28
1724645700000|2024-08-26 04:15:00|64.56|64.16|64.64|64.24|64.64|64.24|64.47|64.07|56
1724646000000|2024-08-26 04:20:00|64.65|64.25|64.62|64.22|64.69|64.29|64.61|64.21|69
1724646300000|2024-08-26 04:25:00|64.61|64.21|64.7|64.3|64.73|64.33|64.61|64.21|49
1724646600000|2024-08-26 04:30:00|64.68|64.28|64.64|64.24|64.7|64.3|64.64|64.24|47
1724646900000|2024-08-26 04:35:00|64.65|64.25|64.66|64.26|64.67|64.27|64.6|64.2|44
1724647200000|2024-08-26 04:40:00|64.67|64.27|64.58|64.18|64.67|64.27|64.55|64.15|114
1724647500000|2024-08-26 04:45:00|64.59|64.19|64.62|64.22|64.63|64.23|64.52|64.12|91
1724647800000|2024-08-26 04:50:00|64.63|64.23|64.65|64.25|64.71|64.31|64.62|64.22|99
1724648100000|2024-08-26 04:55:00|64.66|64.26|64.6|64.2|64.68|64.28|64.59|64.19|60
1724648400000|2024-08-26 05:00:00|64.59|64.19|64.58|64.18|64.74|64.34|64.47|64.07|131
1724648700000|2024-08-26 05:05:00|64.57|64.17|64.58|64.18|64.61|64.21|64.56|64.16|30
1724649000000|2024-08-26 05:10:00|64.57|64.17|64.53|64.13|64.63|64.23|64.53|64.13|30
1724649300000|2024-08-26 05:15:00|64.51|64.11|64.58|64.18|64.58|64.18|64.51|64.11|28
1724649600000|2024-08-26 05:20:00|64.57|64.17|64.57|64.17|64.62|64.22|64.54|64.14|52
1724649900000|2024-08-26 05:25:00|64.56|64.16|64.41|64.01|64.57|64.17|64.41|64.01|65
1724650200000|2024-08-26 05:30:00|64.42|64.02|64.55|64.15|64.55|64.15|64.42|64.02|52
1724650500000|2024-08-26 05:35:00|64.54|64.14|64.48|64.08|64.59|64.19|64.48|64.08|61
1724650800000|2024-08-26 05:40:00|64.49|64.09|64.52|64.12|64.54|64.14|64.48|64.08|34
1724651100000|2024-08-26 05:45:00|64.53|64.13|64.51|64.11|64.53|64.13|64.47|64.07|80
1724651400000|2024-08-26 05:50:00|64.52|64.12|64.57|64.17|64.58|64.18|64.52|64.12|66
1724651700000|2024-08-26 05:55:00|64.56|64.16|64.54|64.14|64.56|64.16|64.51|64.11|42
1724652000000|2024-08-26 06:00:00|64.55|64.15|64.55|64.15|64.62|64.22|64.5|64.1|55
1724652300000|2024-08-26 06:05:00|64.54|64.14|64.5|64.1|64.55|64.15|64.45|64.05|133
1724652600000|2024-08-26 06:10:00|64.51|64.11|64.34|63.94|64.51|64.11|64.34|63.94|99
1724652900000|2024-08-26 06:15:00|64.35|63.95|64.34|63.94|64.38|63.98|64.28|63.88|113
1724653200000|2024-08-26 06:20:00|64.35|63.95|64.38|63.98|64.45|64.05|64.35|63.95|123
1724653500000|2024-08-26 06:25:00|64.39|63.99|64.31|63.91|64.42|64.02|64.31|63.91|118
1724653800000|2024-08-26 06:30:00|64.3|63.9|64.41|64.01|64.42|64.02|64.3|63.9|88
1724654100000|2024-08-26 06:35:00|64.42|64.02|64.4|64|64.44|64.04|64.29|63.89|131
1724654400000|2024-08-26 06:40:00|64.39|63.99|64.31|63.91|64.5|64.1|64.31|63.91|163
1724654700000|2024-08-26 06:45:00|64.32|63.92|64.45|64.05|64.49|64.09|64.3|63.9|144
1724655000000|2024-08-26 06:50:00|64.44|64.04|64.38|63.98|64.44|64.04|64.27|63.87|182
1724655300000|2024-08-26 06:55:00|64.39|63.99|64.27|63.87|64.39|63.99|64.24|63.84|111
1724655600000|2024-08-26 07:00:00|64.28|63.88|64.28|63.88|64.3|63.9|64.23|63.83|97
1724655900000|2024-08-26 07:05:00|64.27|63.87|64.23|63.83|64.28|63.88|64.21|63.81|92
1724656200000|2024-08-26 07:10:00|64.22|63.82|64.3|63.9|64.3|63.9|64.21|63.81|51
1724656500000|2024-08-26 07:15:00|64.29|63.89|64.37|63.97|64.39|63.99|64.28|63.88|100
1724656800000|2024-08-26 07:20:00|64.38|63.98|64.34|63.94|64.4|64|64.33|63.93|56
1724657100000|2024-08-26 07:25:00|64.35|63.95|64.36|63.96|64.43|64.03|64.34|63.94|66
1724657400000|2024-08-26 07:30:00|64.37|63.97|64.45|64.05|64.45|64.05|64.35|63.95|92
1724657700000|2024-08-26 07:35:00|64.44|64.04|64.46|64.06|64.47|64.07|64.4|64|37
1724658000000|2024-08-26 07:40:00|64.47|64.07|64.36|63.96|64.47|64.07|64.34|63.94|60
1724658300000|2024-08-26 07:45:00|64.35|63.95|64.35|63.95|64.37|63.97|64.32|63.92|44
1724658600000|2024-08-26 07:50:00|64.36|63.96|64.3|63.9|64.37|63.97|64.27|63.87|89
1724658900000|2024-08-26 07:55:00|64.29|63.89|64.26|63.86|64.31|63.91|64.25|63.85|63
1724659200000|2024-08-26 08:00:00|64.27|63.87|64.34|63.94|64.35|63.95|64.22|63.82|118
1724659500000|2024-08-26 08:05:00|64.35|63.95|64.43|64.03|64.44|64.04|64.35|63.95|51
1724659800000|2024-08-26 08:10:00|64.44|64.04|64.49|64.09|64.52|64.12|64.43|64.03|51
1724660100000|2024-08-26 08:15:00|64.5|64.1|64.54|64.14|64.55|64.15|64.4|64|94
1724660400000|2024-08-26 08:20:00|64.55|64.15|64.58|64.18|64.63|64.23|64.52|64.12|66
1724660700000|2024-08-26 08:25:00|64.57|64.17|64.59|64.19|64.63|64.23|64.55|64.15|90
1724661000000|2024-08-26 08:30:00|64.58|64.18|64.54|64.14|64.65|64.25|64.54|64.14|97
1724661300000|2024-08-26 08:35:00|64.55|64.15|64.65|64.25|64.66|64.26|64.51|64.11|70
1724661600000|2024-08-26 08:40:00|64.64|64.24|64.53|64.13|64.65|64.25|64.53|64.13|55
1724661900000|2024-08-26 08:45:00|64.52|64.12|64.59|64.19|64.61|64.21|64.52|64.12|31
1724662200000|2024-08-26 08:50:00|64.58|64.18|64.56|64.16|64.59|64.19|64.53|64.13|26
1724662500000|2024-08-26 08:55:00|64.57|64.17|64.64|64.24|64.64|64.24|64.56|64.16|63
1724662800000|2024-08-26 09:00:00|64.63|64.23|64.67|64.27|64.7|64.3|64.6|64.2|85
1724663100000|2024-08-26 09:05:00|64.66|64.26|64.61|64.21|64.67|64.27|64.59|64.19|95
1724663400000|2024-08-26 09:10:00|64.6|64.2|64.52|64.12|64.61|64.21|64.5|64.1|150
1724663700000|2024-08-26 09:15:00|64.53|64.13|64.62|64.22|64.64|64.24|64.42|64.02|174
1724664000000|2024-08-26 09:20:00|64.63|64.23|64.64|64.24|64.71|64.31|64.61|64.21|47
1724664300000|2024-08-26 09:25:00|64.65|64.25|64.59|64.19|64.65|64.25|64.48|64.08|191
1724664600000|2024-08-26 09:30:00|64.6|64.2|64.66|64.26|64.72|64.32|64.36|63.96|290
1724664900000|2024-08-26 09:35:00|64.65|64.25|64.78|64.38|64.88|64.48|64.62|64.22|171
1724665200000|2024-08-26 09:40:00|64.77|64.37|64.68|64.28|64.87|64.47|64.62|64.22|169
1724665500000|2024-08-26 09:45:00|64.69|64.29|64.81|64.41|64.82|64.42|64.65|64.25|109
1724665800000|2024-08-26 09:50:00|64.82|64.42|64.85|64.45|64.88|64.48|64.82|64.42|78
1724666100000|2024-08-26 09:55:00|64.84|64.44|64.84|64.44|64.9|64.5|64.76|64.36|87
1724666400000|2024-08-26 10:00:00|64.83|64.43|64.91|64.51|64.93|64.53|64.79|64.39|64
1724666700000|2024-08-26 10:05:00|64.9|64.5|64.98|64.58|65.04|64.64|64.9|64.5|91
1724667000000|2024-08-26 10:10:00|64.99|64.59|64.88|64.48|65.01|64.61|64.83|64.43|75
1724667300000|2024-08-26 10:15:00|64.87|64.47|64.99|64.59|64.99|64.59|64.87|64.47|59
1724667600000|2024-08-26 10:20:00|65|64.6|65.02|64.62|65.02|64.62|64.98|64.58|47
1724667900000|2024-08-26 10:25:00|65.03|64.63|64.87|64.47|65.04|64.64|64.86|64.46|69
1724668200000|2024-08-26 10:30:00|64.86|64.46|64.84|64.44|64.97|64.57|64.82|64.42|134
1724668500000|2024-08-26 10:35:00|64.83|64.43|64.83|64.43|64.84|64.44|64.69|64.29|127
1724668800000|2024-08-26 10:40:00|64.82|64.42|64.74|64.34|64.92|64.52|64.74|64.34|103
1724669100000|2024-08-26 10:45:00|64.76|64.36|64.68|64.28|64.78|64.38|64.67|64.27|96
1724669400000|2024-08-26 10:50:00|64.67|64.27|64.51|64.11|64.68|64.28|64.51|64.11|62
1724669700000|2024-08-26 10:55:00|64.52|64.12|64.55|64.15|64.57|64.17|64.49|64.09|91
1724670000000|2024-08-26 11:00:00|64.56|64.16|64.52|64.12|64.56|64.16|64.4|64|129
1724670300000|2024-08-26 11:05:00|64.51|64.11|64.5|64.1|64.54|64.14|64.45|64.05|159
1724670600000|2024-08-26 11:10:00|64.51|64.11|64.52|64.12|64.57|64.17|64.47|64.07|195
1724670900000|2024-08-26 11:15:00|64.53|64.13|64.35|63.95|64.55|64.15|64.35|63.95|124
1724671200000|2024-08-26 11:20:00|64.36|63.96|64.43|64.03|64.48|64.08|64.35|63.95|90
1724671500000|2024-08-26 11:25:00|64.44|64.04|64.53|64.13|64.6|64.2|64.43|64.03|73
1724671800000|2024-08-26 11:30:00|64.54|64.14|64.46|64.06|64.59|64.19|64.37|63.97|114
1724672100000|2024-08-26 11:35:00|64.45|64.05|64.41|64.01|64.46|64.06|64.39|63.99|55
1724672400000|2024-08-26 11:40:00|64.42|64.02|64.4|64|64.43|64.03|64.39|63.99|35
1724672700000|2024-08-26 11:45:00|64.39|63.99|64.36|63.96|64.41|64.01|64.35|63.95|46
1724673000000|2024-08-26 11:50:00|64.37|63.97|64.41|64.01|64.42|64.02|64.36|63.96|41
1724673300000|2024-08-26 11:55:00|64.4|64|64.34|63.94|64.41|64.01|64.33|63.93|24
1724673600000|2024-08-26 12:00:00|64.33|63.93|64.34|63.94|64.37|63.97|64.31|63.91|39
1724673900000|2024-08-26 12:05:00|64.35|63.95|64.32|63.92|64.37|63.97|64.3|63.9|47
1724674200000|2024-08-26 12:10:00|64.31|63.91|64.29|63.89|64.32|63.92|64.29|63.89|19
1724674500000|2024-08-26 12:15:00|64.28|63.88|64.25|63.85|64.29|63.89|64.24|63.84|56
1724674800000|2024-08-26 12:20:00|64.26|63.86|64.21|63.81|64.3|63.9|64.21|63.81|49
1724675100000|2024-08-26 12:25:00|64.22|63.82|64.21|63.81|64.23|63.83|64.21|63.81|16
1724675400000|2024-08-26 12:30:00|64.22|63.82|63.93|63.53|64.24|63.84|63.92|63.52|93
1724675700000|2024-08-26 12:35:00|63.92|63.52|63.97|63.57|64|63.6|63.88|63.48|154
1724676000000|2024-08-26 12:40:00|63.98|63.58|63.87|63.47|64.06|63.66|63.84|63.44|196
1724676300000|2024-08-26 12:45:00|63.88|63.48|63.98|63.58|64.02|63.62|63.87|63.47|115
1724676600000|2024-08-26 12:50:00|63.97|63.57|63.9|63.5|63.97|63.57|63.74|63.34|112
1724676900000|2024-08-26 12:55:00|63.91|63.51|64.03|63.63|64.04|63.64|63.91|63.51|109
1724677200000|2024-08-26 13:00:00|64.02|63.62|63.95|63.55|64.02|63.62|63.86|63.46|167
1724677500000|2024-08-26 13:05:00|63.96|63.56|64.12|63.72|64.12|63.72|63.95|63.55|122
1724677800000|2024-08-26 13:10:00|64.13|63.73|64.2|63.8|64.23|63.83|64.12|63.72|101
1724678100000|2024-08-26 13:15:00|64.21|63.81|64.28|63.88|64.32|63.92|64.2|63.8|70
1724678400000|2024-08-26 13:20:00|64.29|63.89|64.16|63.76|64.3|63.9|64.14|63.74|70
1724678700000|2024-08-26 13:25:00|64.17|63.77|64.29|63.89|64.38|63.98|64.15|63.75|106
1724679000000|2024-08-26 13:30:00|64.28|63.88|64.2|63.8|64.33|63.93|64.15|63.75|178
1724679300000|2024-08-26 13:35:00|64.21|63.81|64.18|63.78|64.33|63.93|64.12|63.72|174
1724679600000|2024-08-26 13:40:00|64.17|63.77|64.17|63.77|64.2|63.8|64.09|63.69|218
1724679900000|2024-08-26 13:45:00|64.16|63.76|64.36|63.96|64.39|63.99|64|63.6|193
1724680200000|2024-08-26 13:50:00|64.37|63.97|64.46|64.06|64.46|64.06|64.31|63.91|109
1724680500000|2024-08-26 13:55:00|64.47|64.07|64.72|64.32|64.73|64.33|64.46|64.06|160
1724680800000|2024-08-26 14:00:00|64.71|64.31|64.79|64.39|64.79|64.39|64.55|64.15|129
1724681100000|2024-08-26 14:05:00|64.8|64.4|64.6|64.2|64.81|64.41|64.54|64.14|223
1724681400000|2024-08-26 14:10:00|64.61|64.21|64.52|64.12|64.62|64.22|64.42|64.02|225
1724681700000|2024-08-26 14:15:00|64.51|64.11|64.34|63.94|64.52|64.12|64.19|63.79|250
1724682000000|2024-08-26 14:20:00|64.35|63.95|64.63|64.23|64.65|64.25|64.31|63.91|202
1724682300000|2024-08-26 14:25:00|64.64|64.24|64.66|64.26|64.82|64.42|64.59|64.19|166
1724682600000|2024-08-26 14:30:00|64.67|64.27|64.54|64.14|64.71|64.31|64.36|63.96|266
1724682900000|2024-08-26 14:35:00|64.53|64.13|64.31|63.91|64.6|64.2|64.27|63.87|254
1724683200000|2024-08-26 14:40:00|64.3|63.9|64.48|64.08|64.48|64.08|64.29|63.89|176
1724683500000|2024-08-26 14:45:00|64.47|64.07|64.54|64.14|64.59|64.19|64.38|63.98|146
1724683800000|2024-08-26 14:50:00|64.53|64.13|64.49|64.09|64.57|64.17|64.48|64.08|221
1724684100000|2024-08-26 14:55:00|64.5|64.1|64.58|64.18|64.58|64.18|64.48|64.08|116
1724684400000|2024-08-26 15:00:00|64.57|64.17|64.56|64.16|64.59|64.19|64.5|64.1|155
1724684700000|2024-08-26 15:05:00|64.55|64.15|64.56|64.16|64.58|64.18|64.49|64.09|71
1724685000000|2024-08-26 15:10:00|64.58|64.18|64.37|63.97|64.58|64.18|64.37|63.97|67
1724685300000|2024-08-26 15:15:00|64.38|63.98|64.3|63.9|64.44|64.04|64.22|63.82|190
1724685600000|2024-08-26 15:20:00|64.29|63.89|64.51|64.11|64.53|64.13|64.29|63.89|216
1724685900000|2024-08-26 15:25:00|64.52|64.12|64.52|64.12|64.56|64.16|64.39|63.99|135
1724686200000|2024-08-26 15:30:00|64.51|64.11|64.54|64.14|64.59|64.19|64.47|64.07|136
1724686500000|2024-08-26 15:35:00|64.53|64.13|64.56|64.16|64.59|64.19|64.46|64.06|96
1724686800000|2024-08-26 15:40:00|64.57|64.17|64.71|64.31|64.74|64.34|64.55|64.15|82
1724687100000|2024-08-26 15:45:00|64.72|64.32|64.77|64.37|64.77|64.37|64.66|64.26|144
1724687400000|2024-08-26 15:50:00|64.78|64.38|64.73|64.33|64.78|64.38|64.65|64.25|72
1724687700000|2024-08-26 15:55:00|64.72|64.32|64.53|64.13|64.72|64.32|64.53|64.13|85
1724688000000|2024-08-26 16:00:00|64.52|64.12|64.32|63.92|64.53|64.13|64.32|63.92|176
1724688300000|2024-08-26 16:05:00|64.33|63.93|64.36|63.96|64.4|64|64.28|63.88|175
1724688600000|2024-08-26 16:10:00|64.35|63.95|64.37|63.97|64.52|64.12|64.35|63.95|130
1724688900000|2024-08-26 16:15:00|64.36|63.96|64.34|63.94|64.43|64.03|64.3|63.9|149
1724689200000|2024-08-26 16:20:00|64.35|63.95|64.39|63.99|64.45|64.05|64.3|63.9|179
1724689500000|2024-08-26 16:25:00|64.4|64|64.29|63.89|64.44|64.04|64.29|63.89|61
1724689800000|2024-08-26 16:30:00|64.28|63.88|64.24|63.84|64.29|63.89|64.19|63.79|78
1724690100000|2024-08-26 16:35:00|64.25|63.85|64.4|64|64.44|64.04|64.24|63.84|141
1724690400000|2024-08-26 16:40:00|64.41|64.01|64.44|64.04|64.46|64.06|64.36|63.96|76
1724690700000|2024-08-26 16:45:00|64.45|64.05|64.46|64.06|64.54|64.14|64.44|64.04|148
1724691000000|2024-08-26 16:50:00|64.47|64.07|64.41|64.01|64.53|64.13|64.37|63.97|109
1724691300000|2024-08-26 16:55:00|64.42|64.02|64.54|64.14|64.54|64.14|64.41|64.01|72
1724691600000|2024-08-26 17:00:00|64.55|64.15|64.53|64.13|64.55|64.15|64.46|64.06|40
1724691900000|2024-08-26 17:05:00|64.54|64.14|64.54|64.14|64.59|64.19|64.52|64.12|69
1724692200000|2024-08-26 17:10:00|64.55|64.15|64.33|63.93|64.56|64.16|64.29|63.89|70
1724692500000|2024-08-26 17:15:00|64.32|63.92|64.29|63.89|64.43|64.03|64.27|63.87|131
1724692800000|2024-08-26 17:20:00|64.28|63.88|64.5|64.1|64.53|64.13|64.26|63.86|158
1724693100000|2024-08-26 17:25:00|64.49|64.09|64.48|64.08|64.6|64.2|64.43|64.03|117
1724693400000|2024-08-26 17:30:00|64.47|64.07|64.46|64.06|64.55|64.15|64.44|64.04|117
1724693700000|2024-08-26 17:35:00|64.45|64.05|64.08|63.68|64.45|64.05|64.07|63.67|211
1724694000000|2024-08-26 17:40:00|64.09|63.69|64.06|63.66|64.12|63.72|63.97|63.57|200
1724694300000|2024-08-26 17:45:00|64.07|63.67|63.61|63.21|64.09|63.69|63.54|63.14|351
1724694600000|2024-08-26 17:50:00|63.6|63.2|63.46|63.06|63.64|63.24|63.43|63.03|269
1724694900000|2024-08-26 17:55:00|63.45|63.05|63.65|63.25|63.74|63.34|63.44|63.04|301
1724695200000|2024-08-26 18:00:00|63.64|63.24|63.61|63.21|63.82|63.42|63.51|63.11|314
1724695500000|2024-08-26 18:05:00|63.59|63.19|63.35|62.95|63.63|63.23|63.2|62.8|277
1724695800000|2024-08-26 18:10:00|63.36|62.96|63.46|63.06|63.52|63.12|63.26|62.86|323
1724696100000|2024-08-26 18:15:00|63.47|63.07|63.43|63.03|63.57|63.17|63.27|62.87|298
1724696400000|2024-08-26 18:20:00|63.44|63.04|63.68|63.28|63.69|63.29|63.43|63.03|248
1724696700000|2024-08-26 18:25:00|63.67|63.27|64.03|63.63|64.03|63.63|63.67|63.27|165
1724697000000|2024-08-26 18:30:00|64.01|63.61|64.21|63.81|64.23|63.83|64.01|63.61|175
1724697300000|2024-08-26 18:35:00|64.2|63.8|64.3|63.9|64.3|63.9|64.18|63.78|116
1724697600000|2024-08-26 18:40:00|64.31|63.91|64.19|63.79|64.38|63.98|64.16|63.76|97
1724697900000|2024-08-26 18:45:00|64.2|63.8|64.15|63.75|64.23|63.83|64.14|63.74|150
1724698200000|2024-08-26 18:50:00|64.16|63.76|64.12|63.72|64.23|63.83|64.11|63.71|110
1724698500000|2024-08-26 18:55:00|64.11|63.71|64.2|63.8|64.24|63.84|64.08|63.68|115
1724698800000|2024-08-26 19:00:00|64.21|63.81|64.19|63.79|64.34|63.94|64.19|63.79|175
1724699100000|2024-08-26 19:05:00|64.18|63.78|64.12|63.72|64.18|63.78|64.05|63.65|188
1724699400000|2024-08-26 19:10:00|64.13|63.73|64.27|63.87|64.29|63.89|64.08|63.68|186
1724699700000|2024-08-26 19:15:00|64.26|63.86|64.16|63.76|64.3|63.9|64.1|63.7|142
1724700000000|2024-08-26 19:20:00|64.17|63.77|64.13|63.73|64.32|63.92|64.12|63.72|171
1724700300000|2024-08-26 19:25:00|64.12|63.72|64.1|63.7|64.15|63.75|64.06|63.66|118
1724700600000|2024-08-26 19:30:00|64.11|63.71|64.09|63.69|64.16|63.76|64.04|63.64|210
1724700900000|2024-08-26 19:35:00|64.1|63.7|64.06|63.66|64.11|63.71|64.04|63.64|164
1724701200000|2024-08-26 19:40:00|64.07|63.67|64.03|63.63|64.12|63.72|64.03|63.63|76
1724701500000|2024-08-26 19:45:00|64.02|63.62|64.01|63.61|64.04|63.64|63.99|63.59|69
1724701800000|2024-08-26 19:50:00|64.02|63.62|64|63.6|64.1|63.7|64|63.6|91
1724702100000|2024-08-26 19:55:00|63.99|63.59|64.05|63.65|64.05|63.65|63.92|63.52|101
1724702400000|2024-08-26 20:00:00|64.04|63.64|63.87|63.47|64.04|63.64|63.84|63.44|65
1724702700000|2024-08-26 20:05:00|63.88|63.48|63.73|63.33|63.88|63.48|63.67|63.27|90
1724703000000|2024-08-26 20:10:00|63.74|63.34|63.68|63.28|63.8|63.4|63.68|63.28|99
1724703300000|2024-08-26 20:15:00|63.69|63.29|63.76|63.36|63.87|63.47|63.65|63.25|131
1724703600000|2024-08-26 20:20:00|63.75|63.35|63.92|63.52|63.96|63.56|63.75|63.35|152
1724703900000|2024-08-26 20:25:00|63.93|63.53|64.04|63.64|64.05|63.65|63.92|63.52|96
1724704200000|2024-08-26 20:30:00|64.03|63.63|64|63.6|64.03|63.63|63.92|63.52|107
1724704500000|2024-08-26 20:35:00|63.99|63.59|64.1|63.7|64.1|63.7|63.99|63.59|125
1724704800000|2024-08-26 20:40:00|64.09|63.69|64.24|63.84|64.24|63.84|64.06|63.66|64
1724705100000|2024-08-26 20:45:00|64.23|63.83|64.12|63.72|64.24|63.84|64.08|63.68|112
1724705400000|2024-08-26 20:50:00|64.13|63.73|64.03|63.63|64.17|63.77|64.02|63.62|96
1724705700000|2024-08-26 20:55:00|64.02|63.62|64.09|63.69|64.12|63.72|64.02|63.62|90
1724706000000|2024-08-26 21:00:00|64.08|63.68|64.06|63.66|64.13|63.73|64.05|63.65|50
1724706300000|2024-08-26 21:05:00|64.05|63.65|63.98|63.58|64.08|63.68|63.98|63.58|60
1724706600000|2024-08-26 21:10:00|63.99|63.59|63.83|63.43|64.01|63.61|63.83|63.43|48
1724706900000|2024-08-26 21:15:00|63.84|63.44|63.61|63.21|63.84|63.44|63.61|63.21|156
1724707200000|2024-08-26 21:20:00|63.6|63.2|63.53|63.13|63.6|63.2|63.32|62.92|143
1724707500000|2024-08-26 21:25:00|63.52|63.12|63.53|63.13|63.59|63.19|63.43|63.03|108
1724707800000|2024-08-26 21:30:00|63.52|63.12|63.72|63.32|63.74|63.34|63.49|63.09|77
1724708100000|2024-08-26 21:35:00|63.71|63.31|63.49|63.09|63.71|63.31|63.49|63.09|34
1724708400000|2024-08-26 21:40:00|63.48|63.08|63.45|63.05|63.53|63.13|63.41|63.01|52
1724708700000|2024-08-26 21:45:00|63.46|63.06|63.54|63.14|63.55|63.15|63.45|63.05|39
1724709000000|2024-08-26 21:50:00|63.55|63.15|63.79|63.39|63.79|63.39|63.54|63.14|52
1724709300000|2024-08-26 21:55:00|63.8|63.4|63.74|63.34|63.9|63.5|63.74|63.34|48
1724709600000|2024-08-26 22:00:00|63.73|63.33|63.76|63.36|63.81|63.41|63.72|63.32|72
1724709900000|2024-08-26 22:05:00|63.77|63.37|63.58|63.18|63.77|63.37|63.56|63.16|75
1724710200000|2024-08-26 22:10:00|63.57|63.17|63.61|63.21|63.61|63.21|63.54|63.14|60
1724710500000|2024-08-26 22:15:00|63.6|63.2|63.54|63.14|63.62|63.22|63.54|63.14|36
1724710800000|2024-08-26 22:20:00|63.55|63.15|63.63|63.23|63.66|63.26|63.5|63.1|157
1724711100000|2024-08-26 22:25:00|63.62|63.22|63.65|63.25|63.69|63.29|63.59|63.19|133
1724711400000|2024-08-26 22:30:00|63.66|63.26|63.69|63.29|63.7|63.3|63.62|63.22|100
1724711700000|2024-08-26 22:35:00|63.7|63.3|63.65|63.25|63.72|63.32|63.64|63.24|82
1724712000000|2024-08-26 22:40:00|63.64|63.24|63.57|63.17|63.64|63.24|63.51|63.11|113
1724712300000|2024-08-26 22:45:00|63.56|63.16|63.69|63.29|63.69|63.29|63.55|63.15|139
1724712600000|2024-08-26 22:50:00|63.7|63.3|63.8|63.4|63.8|63.4|63.68|63.28|38
1724712900000|2024-08-26 22:55:00|63.81|63.41|63.73|63.33|63.84|63.44|63.73|63.33|61
1724713200000|2024-08-26 23:00:00|63.72|63.32|63.71|63.31|63.81|63.41|63.69|63.29|106
1724713500000|2024-08-26 23:05:00|63.72|63.32|63.72|63.32|63.76|63.36|63.69|63.29|108
1724713800000|2024-08-26 23:10:00|63.73|63.33|63.8|63.4|63.81|63.41|63.72|63.32|48
1724714100000|2024-08-26 23:15:00|63.81|63.41|63.84|63.44|63.85|63.45|63.78|63.38|35
1724714400000|2024-08-26 23:20:00|63.83|63.43|63.8|63.4|63.86|63.46|63.8|63.4|57
1724714700000|2024-08-26 23:25:00|63.81|63.41|63.69|63.29|63.83|63.43|63.69|63.29|72
1724715000000|2024-08-26 23:30:00|63.7|63.3|63.65|63.25|63.7|63.3|63.58|63.18|99
1724715300000|2024-08-26 23:35:00|63.66|63.26|63.53|63.13|63.66|63.26|63.52|63.12|89
1724715600000|2024-08-26 23:40:00|63.54|63.14|63.52|63.12|63.55|63.15|63.52|63.12|27
1724715900000|2024-08-26 23:45:00|63.48|63.08|63.37|62.97|63.48|63.08|63.37|62.97|62
1724716200000|2024-08-26 23:50:00|63.36|62.96|63.32|62.92|63.41|63.01|63.32|62.92|35
1724716500000|2024-08-26 23:55:00|63.31|62.91|63.22|62.82|63.35|62.95|63.22|62.82|62
1724716800000|2024-08-27 00:00:00|63.21|62.81|63.26|62.86|63.38|62.98|63.19|62.79|153
1724717100000|2024-08-27 00:05:00|63.27|62.87|63.46|63.06|63.46|63.06|63.26|62.86|99
1724717400000|2024-08-27 00:10:00|63.44|63.04|63.41|63.01|63.46|63.06|63.33|62.93|67
1724717700000|2024-08-27 00:15:00|63.42|63.02|63.46|63.06|63.46|63.06|63.32|62.92|106
1724718000000|2024-08-27 00:20:00|63.47|63.07|63.45|63.05|63.52|63.12|63.39|62.99|134
1724718300000|2024-08-27 00:25:00|63.46|63.06|63.51|63.11|63.54|63.14|63.45|63.05|111
1724718600000|2024-08-27 00:30:00|63.52|63.12|63.47|63.07|63.55|63.15|63.47|63.07|81
1724718900000|2024-08-27 00:35:00|63.48|63.08|63.59|63.19|63.62|63.22|63.46|63.06|70
1724719200000|2024-08-27 00:40:00|63.6|63.2|63.49|63.09|63.6|63.2|63.42|63.02|82
1724719500000|2024-08-27 00:45:00|63.5|63.1|63.54|63.14|63.56|63.16|63.49|63.09|74
1724719800000|2024-08-27 00:50:00|63.53|63.13|63.37|62.97|63.53|63.13|63.28|62.88|234
1724720100000|2024-08-27 00:55:00|63.38|62.98|63.37|62.97|63.4|63|63.28|62.88|143
1724720400000|2024-08-27 01:00:00|63.36|62.96|63.59|63.19|63.61|63.21|63.3|62.9|238
1724720700000|2024-08-27 01:05:00|63.6|63.2|63.48|63.08|63.64|63.24|63.48|63.08|117
1724721000000|2024-08-27 01:10:00|63.49|63.09|63.38|62.98|63.49|63.09|63.37|62.97|78
1724721300000|2024-08-27 01:15:00|63.39|62.99|63.55|63.15|63.61|63.21|63.39|62.99|116
1724721600000|2024-08-27 01:20:00|63.56|63.16|63.59|63.19|63.65|63.25|63.55|63.15|77
1724721900000|2024-08-27 01:25:00|63.6|63.2|63.6|63.2|63.67|63.27|63.59|63.19|71
1724722200000|2024-08-27 01:30:00|63.61|63.21|63.6|63.2|63.65|63.25|63.57|63.17|63
1724722500000|2024-08-27 01:35:00|63.59|63.19|63.54|63.14|63.59|63.19|63.53|63.13|62
1724722800000|2024-08-27 01:40:00|63.53|63.13|63.44|63.04|63.53|63.13|63.42|63.02|43
1724723100000|2024-08-27 01:45:00|63.43|63.03|63.43|63.03|63.46|63.06|63.41|63.01|48
1724723400000|2024-08-27 01:50:00|63.42|63.02|63.44|63.04|63.44|63.04|63.39|62.99|41
1724723700000|2024-08-27 01:55:00|63.45|63.05|63.36|62.96|63.5|63.1|63.32|62.92|71
1724724000000|2024-08-27 02:00:00|63.37|62.97|63.26|62.86|63.38|62.98|63.26|62.86|92
1724724300000|2024-08-27 02:05:00|63.27|62.87|63.3|62.9|63.33|62.93|63.24|62.84|121
1724724600000|2024-08-27 02:10:00|63.31|62.91|63.46|63.06|63.46|63.06|63.3|62.9|126
1724724900000|2024-08-27 02:15:00|63.47|63.07|63.46|63.06|63.55|63.15|63.44|63.04|99
1724725200000|2024-08-27 02:20:00|63.47|63.07|63.37|62.97|63.48|63.08|63.37|62.97|37
1724725500000|2024-08-27 02:25:00|63.38|62.98|63.33|62.93|63.39|62.99|63.31|62.91|32
1724725800000|2024-08-27 02:30:00|63.34|62.94|63.35|62.95|63.42|63.02|63.31|62.91|85
1724726100000|2024-08-27 02:35:00|63.36|62.96|63.35|62.95|63.42|63.02|63.34|62.94|54
1724726400000|2024-08-27 02:40:00|63.36|62.96|63.2|62.8|63.37|62.97|63.19|62.79|64
1724726700000|2024-08-27 02:45:00|63.19|62.79|63.13|62.73|63.26|62.86|63.11|62.71|138
1724727000000|2024-08-27 02:50:00|63.14|62.74|63.25|62.85|63.28|62.88|63.13|62.73|103
1724727300000|2024-08-27 02:55:00|63.26|62.86|63.36|62.96|63.44|63.04|63.25|62.85|61
1724727600000|2024-08-27 03:00:00|63.35|62.95|63.3|62.9|63.35|62.95|63.21|62.81|107
1724727900000|2024-08-27 03:05:00|63.29|62.89|63.32|62.92|63.38|62.98|63.26|62.86|72
1724728200000|2024-08-27 03:10:00|63.31|62.91|63.38|62.98|63.38|62.98|63.3|62.9|47
1724728500000|2024-08-27 03:15:00|63.39|62.99|63.43|63.03|63.43|63.03|63.33|62.93|132
1724728800000|2024-08-27 03:20:00|63.44|63.04|63.48|63.08|63.49|63.09|63.42|63.02|58
1724729100000|2024-08-27 03:25:00|63.47|63.07|63.48|63.08|63.52|63.12|63.47|63.07|65
1724729400000|2024-08-27 03:30:00|63.49|63.09|63.48|63.08|63.52|63.12|63.47|63.07|70
1724729700000|2024-08-27 03:35:00|63.49|63.09|63.53|63.13|63.57|63.17|63.49|63.09|92
1724730000000|2024-08-27 03:40:00|63.54|63.14|63.55|63.15|63.62|63.22|63.54|63.14|37
1724730300000|2024-08-27 03:45:00|63.56|63.16|63.56|63.16|63.65|63.25|63.54|63.14|39
1724730600000|2024-08-27 03:50:00|63.57|63.17|63.56|63.16|63.59|63.19|63.54|63.14|16
1724730900000|2024-08-27 03:55:00|63.57|63.17|63.56|63.16|63.58|63.18|63.54|63.14|10
1724731200000|2024-08-27 04:00:00|63.55|63.15|63.57|63.17|63.58|63.18|63.52|63.12|19
1724731500000|2024-08-27 04:05:00|63.58|63.18|63.56|63.16|63.58|63.18|63.53|63.13|45
1724731800000|2024-08-27 04:10:00|63.59|63.19|63.61|63.21|63.65|63.25|63.59|63.19|51
1724732100000|2024-08-27 04:15:00|63.6|63.2|63.51|63.11|63.6|63.2|63.51|63.11|42
1724732400000|2024-08-27 04:20:00|63.5|63.1|63.46|63.06|63.51|63.11|63.45|63.05|37
1724732700000|2024-08-27 04:25:00|63.45|63.05|63.46|63.06|63.5|63.1|63.45|63.05|22
1724733000000|2024-08-27 04:30:00|63.45|63.05|63.48|63.08|63.48|63.08|63.41|63.01|38
1724733300000|2024-08-27 04:35:00|63.49|63.09|63.58|63.18|63.6|63.2|63.49|63.09|84
1724733600000|2024-08-27 04:40:00|63.59|63.19|63.62|63.22|63.62|63.22|63.57|63.17|58
1724733900000|2024-08-27 04:45:00|63.63|63.23|63.63|63.23|63.65|63.25|63.6|63.2|63
1724734200000|2024-08-27 04:50:00|63.64|63.24|63.62|63.22|63.69|63.29|63.62|63.22|40
1724734500000|2024-08-27 04:55:00|63.63|63.23|63.6|63.2|63.67|63.27|63.6|63.2|36
1724734800000|2024-08-27 05:00:00|63.61|63.21|63.63|63.23|63.64|63.24|63.57|63.17|24
1724735100000|2024-08-27 05:05:00|63.62|63.22|63.64|63.24|63.65|63.25|63.6|63.2|23
1724735400000|2024-08-27 05:10:00|63.63|63.23|63.6|63.2|63.63|63.23|63.58|63.18|18
1724735700000|2024-08-27 05:15:00|63.61|63.21|63.64|63.24|63.64|63.24|63.58|63.18|47
1724736000000|2024-08-27 05:20:00|63.65|63.25|63.65|63.25|63.67|63.27|63.62|63.22|92
1724736300000|2024-08-27 05:25:00|63.66|63.26|63.64|63.24|63.67|63.27|63.63|63.23|56
1724736600000|2024-08-27 05:30:00|63.65|63.25|63.74|63.34|63.77|63.37|63.65|63.25|60
1724736900000|2024-08-27 05:35:00|63.73|63.33|63.82|63.42|63.85|63.45|63.73|63.33|143
1724737200000|2024-08-27 05:40:00|63.83|63.43|63.9|63.5|63.9|63.5|63.82|63.42|48
1724737500000|2024-08-27 05:45:00|63.91|63.51|63.9|63.5|63.91|63.51|63.83|63.43|54
1724737800000|2024-08-27 05:50:00|63.91|63.51|63.94|63.54|63.98|63.58|63.89|63.49|54
1724738100000|2024-08-27 05:55:00|63.93|63.53|63.93|63.53|63.95|63.55|63.83|63.43|49
1724738400000|2024-08-27 06:00:00|63.92|63.52|63.87|63.47|63.94|63.54|63.82|63.42|64
1724738700000|2024-08-27 06:05:00|63.88|63.48|63.81|63.41|63.88|63.48|63.81|63.41|49
1724739000000|2024-08-27 06:10:00|63.82|63.42|63.92|63.52|63.94|63.54|63.82|63.42|50
1724739300000|2024-08-27 06:15:00|63.91|63.51|63.81|63.41|63.92|63.52|63.81|63.41|60
1724739600000|2024-08-27 06:20:00|63.82|63.42|63.69|63.29|63.83|63.43|63.69|63.29|76
1724739900000|2024-08-27 06:25:00|63.7|63.3|63.62|63.22|63.7|63.3|63.61|63.21|60
1724740200000|2024-08-27 06:30:00|63.63|63.23|63.41|63.01|63.67|63.27|63.38|62.98|87
1724740500000|2024-08-27 06:35:00|63.4|63|63.38|62.98|63.42|63.02|63.3|62.9|151
1724740800000|2024-08-27 06:40:00|63.39|62.99|63.35|62.95|63.42|63.02|63.34|62.94|127
1724741100000|2024-08-27 06:45:00|63.33|62.93|63.31|62.91|63.35|62.95|63.28|62.88|125
1724741400000|2024-08-27 06:50:00|63.32|62.92|63.29|62.89|63.4|63|63.28|62.88|89
1724741700000|2024-08-27 06:55:00|63.28|62.88|63.29|62.89|63.3|62.9|63.28|62.88|8
1724742000000|2024-08-27 07:00:00|63.3|62.9|63.32|62.92|63.37|62.97|63.28|62.88|66
1724742300000|2024-08-27 07:05:00|63.33|62.93|63.33|62.93|63.33|62.93|63.29|62.89|22
1724742600000|2024-08-27 07:10:00|63.32|62.92|63.36|62.96|63.39|62.99|63.32|62.92|110
1724742900000|2024-08-27 07:15:00|63.37|62.97|63.31|62.91|63.4|63|63.29|62.89|103
1724743200000|2024-08-27 07:20:00|63.3|62.9|63.32|62.92|63.33|62.93|63.26|62.86|127
1724743500000|2024-08-27 07:25:00|63.33|62.93|63.46|63.06|63.51|63.11|63.33|62.93|91
1724743800000|2024-08-27 07:30:00|63.45|63.05|63.51|63.11|63.53|63.13|63.41|63.01|85
1724744100000|2024-08-27 07:35:00|63.52|63.12|63.49|63.09|63.57|63.17|63.49|63.09|74
1724744400000|2024-08-27 07:40:00|63.5|63.1|63.38|62.98|63.51|63.11|63.37|62.97|87
1724744700000|2024-08-27 07:45:00|63.39|62.99|63.46|63.06|63.5|63.1|63.39|62.99|73
1724745000000|2024-08-27 07:50:00|63.47|63.07|63.42|63.02|63.47|63.07|63.39|62.99|28
1724745300000|2024-08-27 07:55:00|63.43|63.03|63.49|63.09|63.51|63.11|63.43|63.03|21
1724745600000|2024-08-27 08:00:00|63.48|63.08|63.58|63.18|63.58|63.18|63.48|63.08|25
1724745900000|2024-08-27 08:05:00|63.57|63.17|63.48|63.08|63.61|63.21|63.48|63.08|68
1724746200000|2024-08-27 08:10:00|63.47|63.07|63.39|62.99|63.47|63.07|63.33|62.93|77
1724746500000|2024-08-27 08:15:00|63.4|63|63.22|62.82|63.4|63|63.21|62.81|44
1724746800000|2024-08-27 08:20:00|63.23|62.83|63.22|62.82|63.27|62.87|63.22|62.82|39
1724747100000|2024-08-27 08:25:00|63.19|62.79|63.22|62.82|63.22|62.82|63.1|62.7|95
1724747400000|2024-08-27 08:30:00|63.23|62.83|63.08|62.68|63.28|62.88|63.08|62.68|203
1724747700000|2024-08-27 08:35:00|63.09|62.69|63.22|62.82|63.27|62.87|63.06|62.66|148
1724748000000|2024-08-27 08:40:00|63.23|62.83|63.12|62.72|63.27|62.87|63.12|62.72|112
1724748300000|2024-08-27 08:45:00|63.13|62.73|63.32|62.92|63.35|62.95|63.13|62.73|124
1724748600000|2024-08-27 08:50:00|63.33|62.93|63.41|63.01|63.41|63.01|63.29|62.89|83
1724748900000|2024-08-27 08:55:00|63.42|63.02|63.47|63.07|63.49|63.09|63.41|63.01|65
1724749200000|2024-08-27 09:00:00|63.46|63.06|63.47|63.07|63.48|63.08|63.36|62.96|88
1724749500000|2024-08-27 09:05:00|63.48|63.08|63.49|63.09|63.57|63.17|63.47|63.07|59
1724749800000|2024-08-27 09:10:00|63.48|63.08|63.54|63.14|63.55|63.15|63.44|63.04|119
1724750100000|2024-08-27 09:15:00|63.53|63.13|63.61|63.21|63.63|63.23|63.52|63.12|111
1724750400000|2024-08-27 09:20:00|63.62|63.22|63.54|63.14|63.63|63.23|63.53|63.13|45
1724750700000|2024-08-27 09:25:00|63.53|63.13|63.49|63.09|63.55|63.15|63.48|63.08|54
1724751000000|2024-08-27 09:30:00|63.48|63.08|63.45|63.05|63.51|63.11|63.41|63.01|108
1724751300000|2024-08-27 09:35:00|63.46|63.06|63.31|62.91|63.48|63.08|63.3|62.9|93
1724751600000|2024-08-27 09:40:00|63.3|62.9|63.18|62.78|63.3|62.9|63.16|62.76|55
1724751900000|2024-08-27 09:45:00|63.19|62.79|63.16|62.76|63.27|62.87|63.1|62.7|101
1724752200000|2024-08-27 09:50:00|63.15|62.75|63.11|62.71|63.17|62.77|63.1|62.7|54
1724752500000|2024-08-27 09:55:00|63.12|62.72|63.23|62.83|63.24|62.84|63.12|62.72|69
1724752800000|2024-08-27 10:00:00|63.24|62.84|63.12|62.72|63.24|62.84|63.09|62.69|76
1724753100000|2024-08-27 10:05:00|63.11|62.71|62.82|62.42|63.12|62.72|62.82|62.42|194
1724753400000|2024-08-27 10:10:00|62.83|62.43|63.02|62.62|63.04|62.64|62.83|62.43|179
1724753700000|2024-08-27 10:15:00|63.03|62.63|62.83|62.43|63.03|62.63|62.76|62.36|170
1724754000000|2024-08-27 10:20:00|62.82|62.42|62.73|62.33|62.85|62.45|62.72|62.32|176
1724754300000|2024-08-27 10:25:00|62.74|62.34|62.85|62.45|62.86|62.46|62.74|62.34|121
1724754600000|2024-08-27 10:30:00|62.84|62.44|62.83|62.43|62.97|62.57|62.79|62.39|147
1724754900000|2024-08-27 10:35:00|62.82|62.42|62.81|62.41|62.92|62.52|62.58|62.18|184
1724755200000|2024-08-27 10:40:00|62.8|62.4|62.8|62.4|62.89|62.49|62.8|62.4|110
1724755500000|2024-08-27 10:45:00|62.81|62.41|62.82|62.42|62.85|62.45|62.68|62.28|124
1724755800000|2024-08-27 10:50:00|62.81|62.41|62.77|62.37|62.84|62.44|62.74|62.34|105
1724756100000|2024-08-27 10:55:00|62.78|62.38|62.84|62.44|62.85|62.45|62.78|62.38|46
1724756400000|2024-08-27 11:00:00|62.85|62.45|62.76|62.36|62.86|62.46|62.63|62.23|142
1724756700000|2024-08-27 11:05:00|62.77|62.37|63.13|62.73|63.14|62.74|62.76|62.36|90
1724757000000|2024-08-27 11:10:00|63.12|62.72|63.13|62.73|63.13|62.73|63.02|62.62|42
1724757300000|2024-08-27 11:15:00|63.14|62.74|63.17|62.77|63.22|62.82|63.14|62.74|68
1724757600000|2024-08-27 11:20:00|63.16|62.76|63.19|62.79|63.23|62.83|63.1|62.7|77
1724757900000|2024-08-27 11:25:00|63.21|62.81|63.24|62.84|63.27|62.87|63.16|62.76|100
1724758200000|2024-08-27 11:30:00|63.25|62.85|63.22|62.82|63.31|62.91|63.19|62.79|51
1724758500000|2024-08-27 11:35:00|63.21|62.81|63.29|62.89|63.3|62.9|63.19|62.79|52
1724758800000|2024-08-27 11:40:00|63.28|62.88|63.19|62.79|63.29|62.89|63.17|62.77|35
1724759100000|2024-08-27 11:45:00|63.18|62.78|63.12|62.72|63.2|62.8|63.11|62.71|27
1724759400000|2024-08-27 11:50:00|63.11|62.71|63.06|62.66|63.11|62.71|63.04|62.64|19
1724759700000|2024-08-27 11:55:00|63.07|62.67|63.12|62.72|63.13|62.73|63.05|62.65|36
1724760000000|2024-08-27 12:00:00|63.13|62.73|62.94|62.54|63.13|62.73|62.94|62.54|58
1724760300000|2024-08-27 12:05:00|62.96|62.56|62.97|62.57|63.04|62.64|62.87|62.47|94
1724760600000|2024-08-27 12:10:00|62.96|62.56|63.07|62.67|63.12|62.72|62.96|62.56|57
1724760900000|2024-08-27 12:15:00|63.06|62.66|63.1|62.7|63.21|62.81|63.02|62.62|75
1724761200000|2024-08-27 12:20:00|63.09|62.69|63.01|62.61|63.1|62.7|62.99|62.59|124
1724761500000|2024-08-27 12:25:00|63.02|62.62|63.1|62.7|63.1|62.7|63.01|62.61|55
1724761800000|2024-08-27 12:30:00|63.09|62.69|63.06|62.66|63.11|62.71|62.99|62.59|101
1724762100000|2024-08-27 12:35:00|63.05|62.65|62.97|62.57|63.06|62.66|62.95|62.55|85
1724762400000|2024-08-27 12:40:00|62.96|62.56|62.92|62.52|62.97|62.57|62.78|62.38|110
1724762700000|2024-08-27 12:45:00|62.91|62.51|63.08|62.68|63.08|62.68|62.86|62.46|106
1724763000000|2024-08-27 12:50:00|63.07|62.67|63.09|62.69|63.09|62.69|62.9|62.5|138
1724763300000|2024-08-27 12:55:00|63.1|62.7|63.16|62.76|63.19|62.79|63.1|62.7|77
1724763600000|2024-08-27 13:00:00|63.17|62.77|62.99|62.59|63.18|62.78|62.96|62.56|97
1724763900000|2024-08-27 13:05:00|62.98|62.58|63.15|62.75|63.15|62.75|62.96|62.56|111
1724764200000|2024-08-27 13:10:00|63.14|62.74|63.14|62.74|63.21|62.81|63.08|62.68|145
1724764500000|2024-08-27 13:15:00|63.13|62.73|63.13|62.73|63.26|62.86|63.12|62.72|219
1724764800000|2024-08-27 13:20:00|63.14|62.74|63.24|62.84|63.29|62.89|63.08|62.68|157
1724765100000|2024-08-27 13:25:00|63.23|62.83|63.27|62.87|63.3|62.9|63.21|62.81|107
1724765400000|2024-08-27 13:30:00|63.26|62.86|63.16|62.76|63.27|62.87|63.16|62.76|120
1724765700000|2024-08-27 13:35:00|63.15|62.75|62.99|62.59|63.16|62.76|62.96|62.56|264
1724766000000|2024-08-27 13:40:00|62.98|62.58|63.07|62.67|63.11|62.71|62.94|62.54|217
1724766300000|2024-08-27 13:45:00|63.08|62.68|63.17|62.77|63.21|62.81|63.03|62.63|171
1724766600000|2024-08-27 13:50:00|63.16|62.76|63.13|62.73|63.23|62.83|63.13|62.73|177
1724766900000|2024-08-27 13:55:00|63.14|62.74|62.97|62.57|63.15|62.75|62.96|62.56|157
1724767200000|2024-08-27 14:00:00|62.98|62.58|62.88|62.48|63.03|62.63|62.85|62.45|222
1724767500000|2024-08-27 14:05:00|62.89|62.49|62.87|62.47|62.94|62.54|62.75|62.35|265
1724767800000|2024-08-27 14:10:00|62.85|62.45|62.41|62.01|62.9|62.5|62.33|61.93|288
1724768100000|2024-08-27 14:15:00|62.4|62|62.7|62.3|62.78|62.38|62.4|62|275
1724768400000|2024-08-27 14:20:00|62.69|62.29|62.74|62.34|62.79|62.39|62.65|62.25|186
1724768700000|2024-08-27 14:25:00|62.75|62.35|62.81|62.41|62.83|62.43|62.69|62.29|72
1724769000000|2024-08-27 14:30:00|62.8|62.4|62.82|62.42|62.93|62.53|62.76|62.36|99
1724769300000|2024-08-27 14:35:00|62.81|62.41|62.99|62.59|63|62.6|62.78|62.38|115
1724769600000|2024-08-27 14:40:00|63|62.6|62.93|62.53|63.04|62.64|62.92|62.52|117
1724769900000|2024-08-27 14:45:00|62.92|62.52|63.03|62.63|63.03|62.63|62.89|62.49|128
1724770200000|2024-08-27 14:50:00|63.02|62.62|62.88|62.48|63.02|62.62|62.88|62.48|178
1724770500000|2024-08-27 14:55:00|62.87|62.47|62.97|62.57|62.99|62.59|62.87|62.47|90
1724770800000|2024-08-27 15:00:00|62.96|62.56|62.92|62.52|63|62.6|62.82|62.42|105
1724771100000|2024-08-27 15:05:00|62.89|62.49|63.09|62.69|63.11|62.71|62.81|62.41|158
1724771400000|2024-08-27 15:10:00|63.08|62.68|63.18|62.78|63.18|62.78|63.08|62.68|70
1724771700000|2024-08-27 15:15:00|63.19|62.79|63.2|62.8|63.21|62.81|63.11|62.71|68
1724772000000|2024-08-27 15:20:00|63.19|62.79|63.05|62.65|63.19|62.79|63.05|62.65|89
1724772300000|2024-08-27 15:25:00|63.04|62.64|63.14|62.74|63.14|62.74|63.02|62.62|75
1724772600000|2024-08-27 15:30:00|63.13|62.73|63.01|62.61|63.15|62.75|62.96|62.56|130
1724772900000|2024-08-27 15:35:00|63|62.6|63.16|62.76|63.17|62.77|62.97|62.57|115
1724773200000|2024-08-27 15:40:00|63.17|62.77|63.18|62.78|63.18|62.78|63.11|62.71|71
1724773500000|2024-08-27 15:45:00|63.17|62.77|63.16|62.76|63.2|62.8|63.13|62.73|56
1724773800000|2024-08-27 15:50:00|63.17|62.77|63.14|62.74|63.22|62.82|63.12|62.72|94
1724774100000|2024-08-27 15:55:00|63.13|62.73|63.16|62.76|63.19|62.79|63.11|62.71|57
1724774400000|2024-08-27 16:00:00|63.15|62.75|63.12|62.72|63.21|62.81|63.03|62.63|161
1724774700000|2024-08-27 16:05:00|63.13|62.73|63.25|62.85|63.29|62.89|63.1|62.7|127
1724775000000|2024-08-27 16:10:00|63.26|62.86|63.44|63.04|63.48|63.08|63.25|62.85|47
1724775300000|2024-08-27 16:15:00|63.45|63.05|63.64|63.24|63.65|63.25|63.45|63.05|89
1724775600000|2024-08-27 16:20:00|63.65|63.25|63.53|63.13|63.67|63.27|63.5|63.1|48
1724775900000|2024-08-27 16:25:00|63.54|63.14|63.65|63.25|63.66|63.26|63.54|63.14|48
1724776200000|2024-08-27 16:30:00|63.64|63.24|63.66|63.26|63.68|63.28|63.62|63.22|55
1724776500000|2024-08-27 16:35:00|63.65|63.25|63.49|63.09|63.66|63.26|63.47|63.07|62
1724776800000|2024-08-27 16:40:00|63.5|63.1|63.41|63.01|63.5|63.1|63.37|62.97|84
1724777100000|2024-08-27 16:45:00|63.42|63.02|63.47|63.07|63.51|63.11|63.38|62.98|73
1724777400000|2024-08-27 16:50:00|63.46|63.06|63.29|62.89|63.6|63.2|63.26|62.86|83
1724777700000|2024-08-27 16:55:00|63.28|62.88|63.22|62.82|63.3|62.9|63.2|62.8|51
1724778000000|2024-08-27 17:00:00|63.21|62.81|63.28|62.88|63.32|62.92|63.16|62.76|134
1724778300000|2024-08-27 17:05:00|63.29|62.89|63.41|63.01|63.41|63.01|63.26|62.86|115
1724778600000|2024-08-27 17:10:00|63.42|63.02|63.4|63|63.49|63.09|63.38|62.98|63
1724778900000|2024-08-27 17:15:00|63.41|63.01|63.37|62.97|63.47|63.07|63.34|62.94|77
1724779200000|2024-08-27 17:20:00|63.36|62.96|63.45|63.05|63.49|63.09|63.32|62.92|63
1724779500000|2024-08-27 17:25:00|63.44|63.04|63.52|63.12|63.56|63.16|63.44|63.04|27
1724779800000|2024-08-27 17:30:00|63.53|63.13|63.49|63.09|63.53|63.13|63.4|63|56
1724780100000|2024-08-27 17:35:00|63.5|63.1|63.48|63.08|63.5|63.1|63.4|63|81
1724780400000|2024-08-27 17:40:00|63.47|63.07|63.45|63.05|63.48|63.08|63.39|62.99|49
1724780700000|2024-08-27 17:45:00|63.46|63.06|63.54|63.14|63.58|63.18|63.46|63.06|56
1724781000000|2024-08-27 17:50:00|63.53|63.13|63.62|63.22|63.63|63.23|63.53|63.13|97
1724781300000|2024-08-27 17:55:00|63.61|63.21|63.64|63.24|63.64|63.24|63.61|63.21|17
1724781600000|2024-08-27 18:00:00|63.63|63.23|63.58|63.18|63.65|63.25|63.57|63.17|39
1724781900000|2024-08-27 18:05:00|63.6|63.2|63.61|63.21|63.64|63.24|63.59|63.19|36
1724782200000|2024-08-27 18:10:00|63.62|63.22|63.65|63.25|63.67|63.27|63.59|63.19|26
1724782500000|2024-08-27 18:15:00|63.64|63.24|63.79|63.39|63.83|63.43|63.64|63.24|105
1724782800000|2024-08-27 18:20:00|63.8|63.4|63.71|63.31|63.84|63.44|63.71|63.31|63
1724783100000|2024-08-27 18:25:00|63.72|63.32|63.64|63.24|63.72|63.32|63.62|63.22|63
1724783400000|2024-08-27 18:30:00|63.65|63.25|63.75|63.35|63.76|63.36|63.65|63.25|53
1724783700000|2024-08-27 18:35:00|63.76|63.36|63.69|63.29|63.78|63.38|63.68|63.28|26
1724784000000|2024-08-27 18:40:00|63.68|63.28|63.85|63.45|63.85|63.45|63.67|63.27|50
1724784300000|2024-08-27 18:45:00|63.84|63.44|63.88|63.48|63.89|63.49|63.83|63.43|37
1724784600000|2024-08-27 18:50:00|63.87|63.47|63.76|63.36|63.9|63.5|63.73|63.33|62
1724784900000|2024-08-27 18:55:00|63.75|63.35|63.89|63.49|63.89|63.49|63.75|63.35|50
1724785200000|2024-08-27 19:00:00|63.9|63.5|63.93|63.53|63.97|63.57|63.87|63.47|68
1724785500000|2024-08-27 19:05:00|63.92|63.52|63.97|63.57|63.97|63.57|63.89|63.49|35
1724785800000|2024-08-27 19:10:00|63.98|63.58|64.15|63.75|64.15|63.75|63.98|63.58|36
1724786100000|2024-08-27 19:15:00|64.16|63.76|64.11|63.71|64.16|63.76|64.08|63.68|81
1724786400000|2024-08-27 19:20:00|64.1|63.7|64|63.6|64.12|63.72|63.96|63.56|50
1724786700000|2024-08-27 19:25:00|63.99|63.59|64.01|63.61|64.03|63.63|63.91|63.51|41
1724787000000|2024-08-27 19:30:00|64|63.6|63.91|63.51|64.02|63.62|63.9|63.5|78
1724787300000|2024-08-27 19:35:00|63.92|63.52|63.96|63.56|63.97|63.57|63.83|63.43|54
1724787600000|2024-08-27 19:40:00|63.97|63.57|63.99|63.59|64.01|63.61|63.91|63.51|42
1724787900000|2024-08-27 19:45:00|64|63.6|63.9|63.5|64.01|63.61|63.9|63.5|59
1724788200000|2024-08-27 19:50:00|63.89|63.49|63.75|63.35|63.9|63.5|63.75|63.35|79
1724788500000|2024-08-27 19:55:00|63.76|63.36|63.73|63.33|63.77|63.37|63.58|63.18|110
1724788800000|2024-08-27 20:00:00|63.72|63.32|63.72|63.32|63.78|63.38|63.68|63.28|45
1724789100000|2024-08-27 20:05:00|63.71|63.31|63.67|63.27|63.71|63.31|63.62|63.22|28
1724789400000|2024-08-27 20:10:00|63.66|63.26|63.72|63.32|63.74|63.34|63.65|63.25|26
1724789700000|2024-08-27 20:15:00|63.7|63.3|63.77|63.37|63.77|63.37|63.59|63.19|80
1724790000000|2024-08-27 20:20:00|63.76|63.36|63.81|63.41|63.83|63.43|63.71|63.31|59
1724790300000|2024-08-27 20:25:00|63.8|63.4|63.88|63.48|63.88|63.48|63.74|63.34|55
1724790600000|2024-08-27 20:30:00|63.87|63.47|63.82|63.42|63.91|63.51|63.82|63.42|79
1724790900000|2024-08-27 20:35:00|63.81|63.41|63.71|63.31|63.81|63.41|63.66|63.26|54
1724791200000|2024-08-27 20:40:00|63.7|63.3|63.65|63.25|63.75|63.35|63.65|63.25|42
1724791500000|2024-08-27 20:45:00|63.64|63.24|63.7|63.3|63.74|63.34|63.62|63.22|63
1724791800000|2024-08-27 20:50:00|63.71|63.31|63.65|63.25|63.75|63.35|63.65|63.25|42
1724792100000|2024-08-27 20:55:00|63.66|63.26|63.57|63.17|63.68|63.28|63.52|63.12|64
1724792400000|2024-08-27 21:00:00|63.58|63.18|63.77|63.37|63.77|63.37|63.53|63.13|95
1724792700000|2024-08-27 21:05:00|63.76|63.36|63.45|63.05|63.77|63.37|63.34|62.94|133
1724793000000|2024-08-27 21:10:00|63.44|63.04|63.01|62.61|63.46|63.06|62.88|62.48|174
1724793300000|2024-08-27 21:15:00|63.02|62.62|62.77|62.37|63.16|62.76|62.54|62.14|389
1724793600000|2024-08-27 21:20:00|62.76|62.36|62.87|62.47|62.92|62.52|62.62|62.22|134
1724793900000|2024-08-27 21:25:00|62.86|62.46|62.81|62.41|62.87|62.47|62.73|62.33|64
1724794200000|2024-08-27 21:30:00|62.8|62.4|62.81|62.41|62.86|62.46|62.73|62.33|95
1724794500000|2024-08-27 21:35:00|62.8|62.4|61.7|61.3|62.82|62.42|61.45|61.05|272
1724794800000|2024-08-27 21:40:00|61.71|61.31|61.9|61.5|62.01|61.61|61.69|61.29|60
1724795100000|2024-08-27 21:45:00|61.89|61.49|60.68|60.28|61.89|61.49|60.49|60.09|295
1724795400000|2024-08-27 21:50:00|60.69|60.29|61.29|60.89|61.45|61.05|60.69|60.29|306
1724795700000|2024-08-27 21:55:00|61.28|60.88|61.48|61.08|61.63|61.23|61.25|60.85|326
1724796000000|2024-08-27 22:00:00|61.47|61.07|61.36|60.96|61.47|61.07|61.15|60.75|325
1724796300000|2024-08-27 22:05:00|61.35|60.95|60.57|60.17|61.38|60.98|60.49|60.09|357
1724796600000|2024-08-27 22:10:00|60.58|60.18|59.65|59.25|60.79|60.39|59.49|59.09|575
1724796900000|2024-08-27 22:15:00|59.67|59.27|60.42|60.02|60.45|60.05|59.26|58.86|714
1724797200000|2024-08-27 22:20:00|60.41|60.01|60.24|59.84|60.61|60.21|60.23|59.83|544
1724797500000|2024-08-27 22:25:00|60.25|59.85|60.09|59.69|60.46|60.06|60.07|59.67|463
1724797800000|2024-08-27 22:30:00|60.08|59.68|59.85|59.45|60.2|59.8|59.79|59.39|509
1724798100000|2024-08-27 22:35:00|59.87|59.47|60.31|59.91|60.34|59.94|59.76|59.36|439
1724798400000|2024-08-27 22:40:00|60.32|59.92|60.2|59.8|60.54|60.14|60.12|59.72|291
1724798700000|2024-08-27 22:45:00|60.19|59.79|60.23|59.83|60.32|59.92|60.03|59.63|379
1724799000000|2024-08-27 22:50:00|60.22|59.82|60.39|59.99|60.47|60.07|60.19|59.79|345
1724799300000|2024-08-27 22:55:00|60.4|60|60.64|60.24|60.65|60.25|60.38|59.98|175
1724799600000|2024-08-27 23:00:00|60.63|60.23|60.32|59.92|60.63|60.23|60.21|59.81|302
1724799900000|2024-08-27 23:05:00|60.31|59.91|60.42|60.02|60.51|60.11|60.18|59.78|267
1724800200000|2024-08-27 23:10:00|60.43|60.03|60.53|60.13|60.6|60.2|60.41|60.01|123
1724800500000|2024-08-27 23:15:00|60.52|60.12|60.58|60.18|60.64|60.24|60.44|60.04|165
1724800800000|2024-08-27 23:20:00|60.57|60.17|60.73|60.33|60.73|60.33|60.55|60.15|208
1724801100000|2024-08-27 23:25:00|60.72|60.32|60.95|60.55|60.97|60.57|60.71|60.31|251
1724801400000|2024-08-27 23:30:00|60.94|60.54|60.79|60.39|60.95|60.55|60.77|60.37|258
1724801700000|2024-08-27 23:35:00|60.78|60.38|60.84|60.44|60.9|60.5|60.74|60.34|148
1724802000000|2024-08-27 23:40:00|60.85|60.45|60.87|60.47|60.91|60.51|60.76|60.36|158
1724802300000|2024-08-27 23:45:00|60.86|60.46|60.79|60.39|60.89|60.49|60.77|60.37|152
1724802600000|2024-08-27 23:50:00|60.8|60.4|60.58|60.18|60.8|60.4|60.57|60.17|155
1724802900000|2024-08-27 23:55:00|60.59|60.19|60.6|60.2|60.68|60.28|60.58|60.18|143
1724803200000|2024-08-28 00:00:00|60.58|60.18|60.3|59.9|60.59|60.19|60.27|59.87|342
1724803500000|2024-08-28 00:05:00|60.28|59.88|60.27|59.87|60.41|60.01|60.14|59.74|259
1724803800000|2024-08-28 00:10:00|60.26|59.86|60.4|60|60.43|60.03|60.24|59.84|173
1724804100000|2024-08-28 00:15:00|60.41|60.01|60.18|59.78|60.43|60.03|60.16|59.76|318
1724804400000|2024-08-28 00:20:00|60.17|59.77|60.04|59.64|60.23|59.83|59.99|59.59|223
1724804700000|2024-08-28 00:25:00|60.05|59.65|60.17|59.77|60.36|59.96|60.05|59.65|271
1724805000000|2024-08-28 00:30:00|60.18|59.78|60.21|59.81|60.32|59.92|60.11|59.71|302
1724805300000|2024-08-28 00:35:00|60.2|59.8|60.48|60.08|60.48|60.08|60.2|59.8|190
1724805600000|2024-08-28 00:40:00|60.47|60.07|60.28|59.88|60.5|60.1|60.23|59.83|139
1724805900000|2024-08-28 00:45:00|60.29|59.89|60.46|60.06|60.48|60.08|60.29|59.89|186
1724806200000|2024-08-28 00:50:00|60.47|60.07|60.41|60.01|60.54|60.14|60.38|59.98|129
1724806500000|2024-08-28 00:55:00|60.4|60|60.42|60.02|60.43|60.03|60.36|59.96|59
1724806800000|2024-08-28 01:00:00|60.43|60.03|60.5|60.1|60.51|60.11|60.37|59.97|103
1724807100000|2024-08-28 01:05:00|60.49|60.09|60.44|60.04|60.53|60.13|60.41|60.01|61
1724807400000|2024-08-28 01:10:00|60.43|60.03|60.51|60.11|60.51|60.11|60.26|59.86|180
1724807700000|2024-08-28 01:15:00|60.5|60.1|60.41|60.01|60.6|60.2|60.39|59.99|121
1724808000000|2024-08-28 01:20:00|60.4|60|60.3|59.9|60.47|60.07|60.3|59.9|125
1724808300000|2024-08-28 01:25:00|60.28|59.88|60.1|59.7|60.38|59.98|59.99|59.59|128
1724808600000|2024-08-28 01:30:00|60.11|59.71|60.19|59.79|60.24|59.84|60.09|59.69|243
1724808900000|2024-08-28 01:35:00|60.18|59.78|60.13|59.73|60.18|59.78|59.98|59.58|214
1724809200000|2024-08-28 01:40:00|60.14|59.74|60.36|59.96|60.36|59.96|60.11|59.71|117
1724809500000|2024-08-28 01:45:00|60.35|59.95|60.35|59.95|60.38|59.98|60.23|59.83|133
1724809800000|2024-08-28 01:50:00|60.34|59.94|60.36|59.96|60.41|60.01|60.22|59.82|118
1724810100000|2024-08-28 01:55:00|60.37|59.97|60.49|60.09|60.54|60.14|60.34|59.94|135
1724810400000|2024-08-28 02:00:00|60.5|60.1|60.35|59.95|60.53|60.13|60.35|59.95|108
1724810700000|2024-08-28 02:05:00|60.36|59.96|60.36|59.96|60.47|60.07|60.31|59.91|97
1724811000000|2024-08-28 02:10:00|60.35|59.95|60.42|60.02|60.46|60.06|60.35|59.95|78
1724811300000|2024-08-28 02:15:00|60.43|60.03|60.49|60.09|60.53|60.13|60.42|60.02|80
1724811600000|2024-08-28 02:20:00|60.5|60.1|60.53|60.13|60.53|60.13|60.46|60.06|20
1724811900000|2024-08-28 02:25:00|60.52|60.12|60.36|59.96|60.52|60.12|60.35|59.95|57
1724812200000|2024-08-28 02:30:00|60.35|59.95|60.34|59.94|60.37|59.97|60.23|59.83|94
1724812500000|2024-08-28 02:35:00|60.33|59.93|60.22|59.82|60.37|59.97|60.2|59.8|58
1724812800000|2024-08-28 02:40:00|60.23|59.83|60.45|60.05|60.46|60.06|60.23|59.83|169
1724813100000|2024-08-28 02:45:00|60.46|60.06|60.53|60.13|60.56|60.16|60.44|60.04|78
1724813400000|2024-08-28 02:50:00|60.52|60.12|60.56|60.16|60.56|60.16|60.42|60.02|77
1724813700000|2024-08-28 02:55:00|60.57|60.17|60.7|60.3|60.7|60.3|60.54|60.14|71
1724814000000|2024-08-28 03:00:00|60.69|60.29|60.71|60.31|60.74|60.34|60.63|60.23|67
1724814300000|2024-08-28 03:05:00|60.69|60.29|60.73|60.33|60.74|60.34|60.65|60.25|114
1724814600000|2024-08-28 03:10:00|60.72|60.32|60.75|60.35|60.79|60.39|60.72|60.32|112
1724814900000|2024-08-28 03:15:00|60.76|60.36|60.91|60.51|60.91|60.51|60.75|60.35|129
1724815200000|2024-08-28 03:20:00|60.9|60.5|60.86|60.46|60.9|60.5|60.82|60.42|69
1724815500000|2024-08-28 03:25:00|60.85|60.45|60.8|60.4|60.88|60.48|60.78|60.38|31
1724815800000|2024-08-28 03:30:00|60.81|60.41|60.83|60.43|60.89|60.49|60.78|60.38|43
1724816100000|2024-08-28 03:35:00|60.84|60.44|60.9|60.5|60.92|60.52|60.84|60.44|51
1724816400000|2024-08-28 03:40:00|60.91|60.51|60.94|60.54|60.94|60.54|60.9|60.5|48
1724816700000|2024-08-28 03:45:00|60.93|60.53|60.96|60.56|60.96|60.56|60.9|60.5|52
1724817000000|2024-08-28 03:50:00|60.97|60.57|61.01|60.61|61.03|60.63|60.97|60.57|57
1724817300000|2024-08-28 03:55:00|61|60.6|61.01|60.61|61.04|60.64|60.93|60.53|111
1724817600000|2024-08-28 04:00:00|61|60.6|60.94|60.54|61|60.6|60.87|60.47|70
1724817900000|2024-08-28 04:05:00|60.93|60.53|60.89|60.49|60.97|60.57|60.89|60.49|50
1724818200000|2024-08-28 04:10:00|60.9|60.5|60.88|60.48|60.95|60.55|60.84|60.44|111
1724818500000|2024-08-28 04:15:00|60.87|60.47|61.03|60.63|61.03|60.63|60.86|60.46|94
1724818800000|2024-08-28 04:20:00|61.02|60.62|60.98|60.58|61.07|60.67|60.98|60.58|88
1724819100000|2024-08-28 04:25:00|60.97|60.57|61|60.6|61.02|60.62|60.9|60.5|94
1724819400000|2024-08-28 04:30:00|60.99|60.59|61.02|60.62|61.03|60.63|60.95|60.55|98
1724819700000|2024-08-28 04:35:00|61.03|60.63|61.01|60.61|61.05|60.65|60.99|60.59|45
1724820000000|2024-08-28 04:40:00|61.02|60.62|61.01|60.61|61.04|60.64|60.98|60.58|58
1724820300000|2024-08-28 04:45:00|61|60.6|61.04|60.64|61.05|60.65|61|60.6|29
1724820600000|2024-08-28 04:50:00|61.03|60.63|61.01|60.61|61.04|60.64|61.01|60.61|89
1724820900000|2024-08-28 04:55:00|61|60.6|60.96|60.56|61|60.6|60.9|60.5|150
1724821200000|2024-08-28 05:00:00|60.95|60.55|60.92|60.52|60.96|60.56|60.84|60.44|100
1724821500000|2024-08-28 05:05:00|60.91|60.51|61.03|60.63|61.03|60.63|60.85|60.45|101
1724821800000|2024-08-28 05:10:00|61.04|60.64|61.06|60.66|61.08|60.68|61.03|60.63|47
1724822100000|2024-08-28 05:15:00|61.07|60.67|61.14|60.74|61.14|60.74|61.05|60.65|30
1724822400000|2024-08-28 05:20:00|61.12|60.72|61.14|60.74|61.16|60.76|61.09|60.69|70
1724822700000|2024-08-28 05:25:00|61.13|60.73|61.08|60.68|61.14|60.74|61.08|60.68|50
1724823000000|2024-08-28 05:30:00|61.07|60.67|61.15|60.75|61.15|60.75|61.03|60.63|64
1724823300000|2024-08-28 05:35:00|61.14|60.74|61.21|60.81|61.23|60.83|61.13|60.73|54
1724823600000|2024-08-28 05:40:00|61.2|60.8|61.21|60.81|61.23|60.83|61.16|60.76|47
1724823900000|2024-08-28 05:45:00|61.2|60.8|61.23|60.83|61.24|60.84|61.19|60.79|75
1724824200000|2024-08-28 05:50:00|61.22|60.82|61.19|60.79|61.24|60.84|61.11|60.71|95
1724824500000|2024-08-28 05:55:00|61.18|60.78|61.11|60.71|61.21|60.81|61.07|60.67|81
1724824800000|2024-08-28 06:00:00|61.06|60.66|60.94|60.54|61.08|60.68|60.94|60.54|81
1724825100000|2024-08-28 06:05:00|60.93|60.53|61|60.6|61|60.6|60.91|60.51|62
1724825400000|2024-08-28 06:10:00|61.01|60.61|60.96|60.56|61.02|60.62|60.95|60.55|39
1724825700000|2024-08-28 06:15:00|60.95|60.55|61.06|60.66|61.07|60.67|60.95|60.55|81
1724826000000|2024-08-28 06:20:00|61.05|60.65|61.05|60.65|61.05|60.65|61.02|60.62|46
1724826300000|2024-08-28 06:25:00|61.04|60.64|61.04|60.64|61.05|60.65|61|60.6|55
1724826600000|2024-08-28 06:30:00|61.05|60.65|61.07|60.67|61.07|60.67|61|60.6|29
1724826900000|2024-08-28 06:35:00|61.06|60.66|61.07|60.67|61.09|60.69|60.99|60.59|49
1724827200000|2024-08-28 06:40:00|61.08|60.68|61|60.6|61.1|60.7|60.99|60.59|71
1724827500000|2024-08-28 06:45:00|61.01|60.61|60.95|60.55|61.04|60.64|60.95|60.55|57
1724827800000|2024-08-28 06:50:00|60.96|60.56|60.99|60.59|61|60.6|60.92|60.52|56
1724828100000|2024-08-28 06:55:00|61|60.6|61.03|60.63|61.06|60.66|60.98|60.58|87
1724828400000|2024-08-28 07:00:00|61.02|60.62|60.96|60.56|61.02|60.62|60.92|60.52|125
1724828700000|2024-08-28 07:05:00|60.97|60.57|60.98|60.58|61.03|60.63|60.86|60.46|143
1724829000000|2024-08-28 07:10:00|60.99|60.59|60.99|60.59|61.03|60.63|60.92|60.52|101
1724829300000|2024-08-28 07:15:00|60.98|60.58|60.93|60.53|61.02|60.62|60.93|60.53|63
1724829600000|2024-08-28 07:20:00|60.94|60.54|60.82|60.42|60.94|60.54|60.74|60.34|56
1724829900000|2024-08-28 07:25:00|60.84|60.44|60.87|60.47|60.9|60.5|60.84|60.44|98
1724830200000|2024-08-28 07:30:00|60.86|60.46|60.76|60.36|60.86|60.46|60.75|60.35|96
1724830500000|2024-08-28 07:35:00|60.77|60.37|60.61|60.21|60.83|60.43|60.59|60.19|96
1724830800000|2024-08-28 07:40:00|60.62|60.22|60.62|60.22|60.65|60.25|60.53|60.13|202
1724831100000|2024-08-28 07:45:00|60.61|60.21|60.55|60.15|60.68|60.28|60.5|60.1|137
1724831400000|2024-08-28 07:50:00|60.51|60.11|60.45|60.05|60.51|60.11|60.32|59.92|93
1724831700000|2024-08-28 07:55:00|60.48|60.08|60.27|59.87|60.5|60.1|60.23|59.83|181
1724832000000|2024-08-28 08:00:00|60.28|59.88|60.12|59.72|60.29|59.89|59.96|59.56|200
1724832300000|2024-08-28 08:05:00|60.13|59.73|60.27|59.87|60.41|60.01|60.12|59.72|168
1724832600000|2024-08-28 08:10:00|60.26|59.86|60.42|60.02|60.53|60.13|60.2|59.8|123
1724832900000|2024-08-28 08:15:00|60.43|60.03|60.62|60.22|60.68|60.28|60.42|60.02|120
1724833200000|2024-08-28 08:20:00|60.63|60.23|60.69|60.29|60.74|60.34|60.62|60.22|124
1724833500000|2024-08-28 08:25:00|60.7|60.3|60.8|60.4|60.85|60.45|60.69|60.29|84
1724833800000|2024-08-28 08:30:00|60.79|60.39|60.87|60.47|60.91|60.51|60.79|60.39|63
1724834100000|2024-08-28 08:35:00|60.88|60.48|60.9|60.5|60.98|60.58|60.85|60.45|70
1724834400000|2024-08-28 08:40:00|60.92|60.52|60.75|60.35|60.94|60.54|60.75|60.35|65
1724834700000|2024-08-28 08:45:00|60.74|60.34|60.69|60.29|60.76|60.36|60.66|60.26|96
1724835000000|2024-08-28 08:50:00|60.7|60.3|60.91|60.51|60.91|60.51|60.68|60.28|55
1724835300000|2024-08-28 08:55:00|60.92|60.52|60.9|60.5|60.92|60.52|60.83|60.43|41
1724835600000|2024-08-28 09:00:00|60.89|60.49|60.86|60.46|60.96|60.56|60.86|60.46|75
1724835900000|2024-08-28 09:05:00|60.85|60.45|61.01|60.61|61.04|60.64|60.73|60.33|105
1724836200000|2024-08-28 09:10:00|61.02|60.62|60.98|60.58|61.14|60.74|60.95|60.55|66
1724836500000|2024-08-28 09:15:00|60.97|60.57|61.04|60.64|61.13|60.73|60.94|60.54|81
1724836800000|2024-08-28 09:20:00|61.03|60.63|61.12|60.72|61.12|60.72|60.95|60.55|59
1724837100000|2024-08-28 09:25:00|61.13|60.73|61.12|60.72|61.15|60.75|61.1|60.7|58
1724837400000|2024-08-28 09:30:00|61.13|60.73|61.45|61.05|61.5|61.1|61.12|60.72|136
1724837700000|2024-08-28 09:35:00|61.46|61.06|61.33|60.93|61.47|61.07|61.19|60.79|138
1724838000000|2024-08-28 09:40:00|61.34|60.94|61.29|60.89|61.38|60.98|61.23|60.83|84
1724838300000|2024-08-28 09:45:00|61.3|60.9|61.41|61.01|61.41|61.01|61.3|60.9|45
1724838600000|2024-08-28 09:50:00|61.42|61.02|61.85|61.45|61.89|61.49|61.41|61.01|190
1724838900000|2024-08-28 09:55:00|61.81|61.41|61.91|61.51|61.96|61.56|61.73|61.33|300
1724839200000|2024-08-28 10:00:00|61.9|61.5|61.6|61.2|61.97|61.57|61.51|61.11|242
1724839500000|2024-08-28 10:05:00|61.61|61.21|61.73|61.33|61.73|61.33|61.54|61.14|133
1724839800000|2024-08-28 10:10:00|61.72|61.32|61.75|61.35|61.76|61.36|61.66|61.26|87
1724840100000|2024-08-28 10:15:00|61.74|61.34|61.75|61.35|61.8|61.4|61.71|61.31|46
1724840400000|2024-08-28 10:20:00|61.73|61.33|61.88|61.48|61.95|61.55|61.66|61.26|52
1724840700000|2024-08-28 10:25:00|61.87|61.47|61.91|61.51|61.97|61.57|61.84|61.44|96
1724841000000|2024-08-28 10:30:00|61.92|61.52|61.8|61.4|61.94|61.54|61.74|61.34|92
1724841300000|2024-08-28 10:35:00|61.79|61.39|61.71|61.31|61.8|61.4|61.71|61.31|79
1724841600000|2024-08-28 10:40:00|61.73|61.33|61.82|61.42|61.86|61.46|61.72|61.32|85
1724841900000|2024-08-28 10:45:00|61.83|61.43|61.81|61.41|61.86|61.46|61.75|61.35|36
1724842200000|2024-08-28 10:50:00|61.79|61.39|61.71|61.31|61.82|61.42|61.71|61.31|58
1724842500000|2024-08-28 10:55:00|61.72|61.32|61.76|61.36|61.77|61.37|61.67|61.27|42
1724842800000|2024-08-28 11:00:00|61.75|61.35|61.76|61.36|61.77|61.37|61.65|61.25|99
1724843100000|2024-08-28 11:05:00|61.77|61.37|61.86|61.46|61.86|61.46|61.76|61.36|112
1724843400000|2024-08-28 11:10:00|61.88|61.48|61.87|61.47|61.96|61.56|61.86|61.46|106
1724843700000|2024-08-28 11:15:00|61.88|61.48|61.96|61.56|61.97|61.57|61.87|61.47|140
1724844000000|2024-08-28 11:20:00|61.95|61.55|62.02|61.62|62.03|61.63|61.94|61.54|94
1724844300000|2024-08-28 11:25:00|62.01|61.61|61.91|61.51|62.02|61.62|61.84|61.44|144
1724844600000|2024-08-28 11:30:00|61.92|61.52|61.85|61.45|62.02|61.62|61.85|61.45|102
1724844900000|2024-08-28 11:35:00|61.86|61.46|61.72|61.32|61.87|61.47|61.7|61.3|198
1724845200000|2024-08-28 11:40:00|61.73|61.33|61.64|61.24|61.75|61.35|61.63|61.23|117
1724845500000|2024-08-28 11:45:00|61.65|61.25|61.74|61.34|61.74|61.34|61.65|61.25|91
1724845800000|2024-08-28 11:50:00|61.73|61.33|61.89|61.49|61.89|61.49|61.73|61.33|66
1724846100000|2024-08-28 11:55:00|61.88|61.48|61.76|61.36|61.89|61.49|61.76|61.36|64
1724846400000|2024-08-28 12:00:00|61.75|61.35|61.7|61.3|61.78|61.38|61.62|61.22|94
1724846700000|2024-08-28 12:05:00|61.69|61.29|61.79|61.39|61.82|61.42|61.68|61.28|68
1724847000000|2024-08-28 12:10:00|61.8|61.4|61.77|61.37|61.84|61.44|61.74|61.34|24
1724847300000|2024-08-28 12:15:00|61.78|61.38|61.76|61.36|61.83|61.43|61.72|61.32|66
1724847600000|2024-08-28 12:20:00|61.77|61.37|61.93|61.53|61.95|61.55|61.76|61.36|89
1724847900000|2024-08-28 12:25:00|61.92|61.52|62|61.6|62.01|61.61|61.9|61.5|41
1724848200000|2024-08-28 12:30:00|61.99|61.59|62.17|61.77|62.18|61.78|61.97|61.57|48
1724848500000|2024-08-28 12:35:00|62.18|61.78|62.01|61.61|62.2|61.8|62|61.6|147
1724848800000|2024-08-28 12:40:00|62.02|61.62|62.02|61.62|62.03|61.63|61.99|61.59|53
1724849100000|2024-08-28 12:45:00|62.01|61.61|61.77|61.37|62.02|61.62|61.77|61.37|118
1724849400000|2024-08-28 12:50:00|61.76|61.36|61.78|61.38|61.79|61.39|61.74|61.34|42
1724849700000|2024-08-28 12:55:00|61.79|61.39|61.78|61.38|61.8|61.4|61.76|61.36|44
1724850000000|2024-08-28 13:00:00|61.77|61.37|61.6|61.2|61.8|61.4|61.6|61.2|86
1724850300000|2024-08-28 13:05:00|61.61|61.21|61.63|61.23|61.64|61.24|61.56|61.16|94
1724850600000|2024-08-28 13:10:00|61.62|61.22|61.56|61.16|61.72|61.32|61.56|61.16|121
1724850900000|2024-08-28 13:15:00|61.57|61.17|61.65|61.25|61.65|61.25|61.54|61.14|60
1724851200000|2024-08-28 13:20:00|61.66|61.26|61.68|61.28|61.75|61.35|61.64|61.24|99
1724851500000|2024-08-28 13:25:00|61.67|61.27|61.76|61.36|61.78|61.38|61.63|61.23|74
1724851800000|2024-08-28 13:30:00|61.77|61.37|61.77|61.37|61.83|61.43|61.68|61.28|156
1724852100000|2024-08-28 13:35:00|61.76|61.36|61.72|61.32|61.81|61.41|61.72|61.32|122
1724852400000|2024-08-28 13:40:00|61.73|61.33|61.6|61.2|61.79|61.39|61.56|61.16|229
1724852700000|2024-08-28 13:45:00|61.61|61.21|61.57|61.17|61.71|61.31|61.5|61.1|158
1724853000000|2024-08-28 13:50:00|61.56|61.16|61.42|61.02|61.59|61.19|61.39|60.99|156
1724853300000|2024-08-28 13:55:00|61.43|61.03|61.23|60.83|61.55|61.15|61.17|60.77|234
1724853600000|2024-08-28 14:00:00|61.24|60.84|61.48|61.08|61.54|61.14|61.13|60.73|361
1724853900000|2024-08-28 14:05:00|61.49|61.09|61.78|61.38|61.85|61.45|61.34|60.94|257
1724854200000|2024-08-28 14:10:00|61.77|61.37|61.74|61.34|61.93|61.53|61.68|61.28|160
1724854500000|2024-08-28 14:15:00|61.73|61.33|61.78|61.38|61.83|61.43|61.61|61.21|177
1724854800000|2024-08-28 14:20:00|61.79|61.39|61.62|61.22|61.87|61.47|61.53|61.13|180
1724855100000|2024-08-28 14:25:00|61.61|61.21|61.65|61.25|61.75|61.35|61.6|61.2|144
1724855400000|2024-08-28 14:30:00|61.66|61.26|61.37|60.97|61.72|61.32|61.34|60.94|136
1724855700000|2024-08-28 14:35:00|61.36|60.96|61.39|60.99|61.43|61.03|61.3|60.9|97
1724856000000|2024-08-28 14:40:00|61.38|60.98|61.19|60.79|61.39|60.99|61.18|60.78|128
1724856300000|2024-08-28 14:45:00|61.18|60.78|60.84|60.44|61.2|60.8|60.74|60.34|247
1724856600000|2024-08-28 14:50:00|60.82|60.42|61.08|60.68|61.12|60.72|60.77|60.37|243
1724856900000|2024-08-28 14:55:00|61.09|60.69|61.13|60.73|61.24|60.84|61.03|60.63|112
1724857200000|2024-08-28 15:00:00|61.12|60.72|60.99|60.59|61.14|60.74|60.88|60.48|192
1724857500000|2024-08-28 15:05:00|60.98|60.58|61.03|60.63|61.13|60.73|60.95|60.55|121
1724857800000|2024-08-28 15:10:00|61.02|60.62|60.9|60.5|61.02|60.62|60.8|60.4|172
1724858100000|2024-08-28 15:15:00|60.89|60.49|60.84|60.44|60.98|60.58|60.67|60.27|284
1724858400000|2024-08-28 15:20:00|60.83|60.43|60.91|60.51|61.02|60.62|60.6|60.2|275
1724858700000|2024-08-28 15:25:00|60.92|60.52|61.03|60.63|61.03|60.63|60.87|60.47|125
1724859000000|2024-08-28 15:30:00|61.02|60.62|60.66|60.26|61.04|60.64|60.63|60.23|180
1724859300000|2024-08-28 15:35:00|60.65|60.25|60.9|60.5|60.91|60.51|60.53|60.13|182
1724859600000|2024-08-28 15:40:00|60.89|60.49|60.85|60.45|60.94|60.54|60.81|60.41|99
1724859900000|2024-08-28 15:45:00|60.86|60.46|60.65|60.25|60.9|60.5|60.55|60.15|154
1724860200000|2024-08-28 15:50:00|60.64|60.24|60.92|60.52|60.93|60.53|60.63|60.23|70
1724860500000|2024-08-28 15:55:00|60.93|60.53|61.02|60.62|61.05|60.65|60.89|60.49|62
1724860800000|2024-08-28 16:00:00|61.01|60.61|60.97|60.57|61.07|60.67|60.91|60.51|129
1724861100000|2024-08-28 16:05:00|60.98|60.58|60.54|60.14|61.01|60.61|60.51|60.11|278
1724861400000|2024-08-28 16:10:00|60.55|60.15|60.32|59.92|60.62|60.22|60.28|59.88|246
1724861700000|2024-08-28 16:15:00|60.31|59.91|59.84|59.44|60.42|60.02|59.75|59.35|432
1724862000000|2024-08-28 16:20:00|59.85|59.45|59.82|59.42|59.95|59.55|59.61|59.21|419
1724862300000|2024-08-28 16:25:00|59.83|59.43|60.47|60.07|60.52|60.12|59.83|59.43|318
1724862600000|2024-08-28 16:30:00|60.46|60.06|60.12|59.72|60.47|60.07|59.95|59.55|397
1724862900000|2024-08-28 16:35:00|60.11|59.71|60.35|59.95|60.43|60.03|60.06|59.66|207
1724863200000|2024-08-28 16:40:00|60.34|59.94|60.58|60.18|60.58|60.18|60.34|59.94|176
1724863500000|2024-08-28 16:45:00|60.59|60.19|60.71|60.31|60.85|60.45|60.59|60.19|185
1724863800000|2024-08-28 16:50:00|60.72|60.32|60.9|60.5|60.99|60.59|60.72|60.32|288
1724864100000|2024-08-28 16:55:00|60.91|60.51|61.16|60.76|61.19|60.79|60.88|60.48|173
1724864400000|2024-08-28 17:00:00|61.15|60.75|61.11|60.71|61.19|60.79|61.05|60.65|199
1724864700000|2024-08-28 17:05:00|61.1|60.7|61.28|60.88|61.29|60.89|61.05|60.65|131
1724865000000|2024-08-28 17:10:00|61.27|60.87|61.19|60.79|61.32|60.92|61.16|60.76|140
1724865300000|2024-08-28 17:15:00|61.18|60.78|61.18|60.78|61.21|60.81|60.91|60.51|198
1724865600000|2024-08-28 17:20:00|61.17|60.77|60.97|60.57|61.17|60.77|60.87|60.47|146
1724865900000|2024-08-28 17:25:00|60.98|60.58|60.95|60.55|61.1|60.7|60.94|60.54|84
1724866200000|2024-08-28 17:30:00|60.94|60.54|60.89|60.49|61.05|60.65|60.76|60.36|159
1724866500000|2024-08-28 17:35:00|60.88|60.48|61.04|60.64|61.06|60.66|60.88|60.48|134
1724866800000|2024-08-28 17:40:00|61.03|60.63|61.16|60.76|61.16|60.76|60.98|60.58|98
1724867100000|2024-08-28 17:45:00|61.17|60.77|61.07|60.67|61.22|60.82|61.06|60.66|77
1724867400000|2024-08-28 17:50:00|61.08|60.68|60.78|60.38|61.09|60.69|60.77|60.37|99
1724867700000|2024-08-28 17:55:00|60.77|60.37|60.66|60.26|60.83|60.43|60.59|60.19|124
1724868000000|2024-08-28 18:00:00|60.67|60.27|60.64|60.24|60.69|60.29|60.52|60.12|159
1724868300000|2024-08-28 18:05:00|60.63|60.23|60.83|60.43|60.83|60.43|60.6|60.2|185
1724868600000|2024-08-28 18:10:00|60.82|60.42|60.75|60.35|60.91|60.51|60.74|60.34|86
1724868900000|2024-08-28 18:15:00|60.74|60.34|60.8|60.4|60.9|60.5|60.7|60.3|81
1724869200000|2024-08-28 18:20:00|60.81|60.41|61|60.6|61.06|60.66|60.81|60.41|95
1724869500000|2024-08-28 18:25:00|60.99|60.59|60.96|60.56|61.02|60.62|60.88|60.48|41
1724869800000|2024-08-28 18:30:00|60.97|60.57|61.12|60.72|61.12|60.72|60.96|60.56|69
1724870100000|2024-08-28 18:35:00|61.11|60.71|61.1|60.7|61.15|60.75|61.02|60.62|52
1724870400000|2024-08-28 18:40:00|61.09|60.69|61.1|60.7|61.16|60.76|61.05|60.65|69
1724870700000|2024-08-28 18:45:00|61.09|60.69|61.04|60.64|61.1|60.7|61.02|60.62|51
1724871000000|2024-08-28 18:50:00|61.05|60.65|61.55|61.15|61.55|61.15|61.05|60.65|142
1724871300000|2024-08-28 18:55:00|61.54|61.14|61.67|61.27|61.69|61.29|61.43|61.03|267
1724871600000|2024-08-28 19:00:00|61.66|61.26|61.76|61.36|61.93|61.53|61.66|61.26|287
1724871900000|2024-08-28 19:05:00|61.75|61.35|61.55|61.15|61.82|61.42|61.5|61.1|265
1724872200000|2024-08-28 19:10:00|61.56|61.16|61.59|61.19|61.6|61.2|61.43|61.03|197
1724872500000|2024-08-28 19:15:00|61.58|61.18|61.64|61.24|61.72|61.32|61.49|61.09|179
1724872800000|2024-08-28 19:20:00|61.63|61.23|61.74|61.34|61.74|61.34|61.59|61.19|151
1724873100000|2024-08-28 19:25:00|61.75|61.35|61.82|61.42|61.84|61.44|61.75|61.35|106
1724873400000|2024-08-28 19:30:00|61.81|61.41|61.81|61.41|61.85|61.45|61.77|61.37|84
1724873700000|2024-08-28 19:35:00|61.8|61.4|61.7|61.3|61.85|61.45|61.69|61.29|44
1724874000000|2024-08-28 19:40:00|61.69|61.29|61.6|61.2|61.77|61.37|61.57|61.17|75
1724874300000|2024-08-28 19:45:00|61.61|61.21|61.7|61.3|61.71|61.31|61.56|61.16|192
1724874600000|2024-08-28 19:50:00|61.71|61.31|61.75|61.35|61.86|61.46|61.7|61.3|90
1724874900000|2024-08-28 19:55:00|61.74|61.34|61.47|61.07|61.79|61.39|61.39|60.99|99
1724875200000|2024-08-28 20:00:00|61.48|61.08|61.69|61.29|61.71|61.31|61.43|61.03|189
1724875500000|2024-08-28 20:05:00|61.7|61.3|61.73|61.33|61.75|61.35|61.65|61.25|74
1724875800000|2024-08-28 20:10:00|61.74|61.34|61.87|61.47|61.9|61.5|61.71|61.31|64
1724876100000|2024-08-28 20:15:00|61.88|61.48|62.08|61.68|62.09|61.69|61.88|61.48|86
1724876400000|2024-08-28 20:20:00|62.07|61.67|61.48|61.08|62.44|62.04|61.44|61.04|461
1724876700000|2024-08-28 20:25:00|61.49|61.09|62.01|61.61|62.14|61.74|61.49|61.09|388
1724877000000|2024-08-28 20:30:00|62.02|61.62|62.13|61.73|62.17|61.77|61.77|61.37|246
1724877300000|2024-08-28 20:35:00|62.12|61.72|62.25|61.85|62.25|61.85|61.94|61.54|226
1724877600000|2024-08-28 20:40:00|62.26|61.86|62.22|61.82|62.28|61.88|62.08|61.68|129
1724877900000|2024-08-28 20:45:00|62.21|61.81|62.04|61.64|62.3|61.9|62.04|61.64|118
1724878200000|2024-08-28 20:50:00|62.03|61.63|62.31|61.91|62.34|61.94|62|61.6|149
1724878500000|2024-08-28 20:55:00|62.32|61.92|62.41|62.01|62.57|62.17|62.3|61.9|121
1724878800000|2024-08-28 21:00:00|62.4|62|62.26|61.86|62.52|62.12|62.26|61.86|187
1724879100000|2024-08-28 21:05:00|62.22|61.82|62.23|61.83|62.37|61.97|62.17|61.77|159
1724879400000|2024-08-28 21:10:00|62.24|61.84|62.21|61.81|62.27|61.87|62.15|61.75|78
1724879700000|2024-08-28 21:15:00|62.2|61.8|62.25|61.85|62.29|61.89|62.17|61.77|79
1724880000000|2024-08-28 21:20:00|62.24|61.84|62.45|62.05|62.47|62.07|62.22|61.82|90
1724880300000|2024-08-28 21:25:00|62.46|62.06|62.27|61.87|62.5|62.1|62.27|61.87|50
1724880600000|2024-08-28 21:30:00|62.26|61.86|62.4|62|62.4|62|62.23|61.83|63
1724880900000|2024-08-28 21:35:00|62.44|62.04|62.51|62.11|62.52|62.12|62.44|62.04|43
1724881200000|2024-08-28 21:40:00|62.52|62.12|62.43|62.03|62.53|62.13|62.42|62.02|22
1724881500000|2024-08-28 21:45:00|62.44|62.04|62.3|61.9|62.45|62.05|62.3|61.9|33
1724881800000|2024-08-28 21:50:00|62.29|61.89|62.29|61.89|62.32|61.92|62.29|61.89|33
1724882100000|2024-08-28 21:55:00|62.28|61.88|62.13|61.73|62.29|61.89|62.11|61.71|54
1724882400000|2024-08-28 22:00:00|62.14|61.74|62.26|61.86|62.26|61.86|62.14|61.74|91
1724882700000|2024-08-28 22:05:00|62.25|61.85|62.32|61.92|62.36|61.96|62.24|61.84|80
1724883000000|2024-08-28 22:10:00|62.31|61.91|62.12|61.72|62.31|61.91|62.05|61.65|122
1724883300000|2024-08-28 22:15:00|62.13|61.73|61.98|61.58|62.17|61.77|61.98|61.58|102
1724883600000|2024-08-28 22:20:00|61.97|61.57|61.96|61.56|62|61.6|61.9|61.5|54
1724883900000|2024-08-28 22:25:00|61.97|61.57|61.86|61.46|61.97|61.57|61.82|61.42|69
1724884200000|2024-08-28 22:30:00|61.85|61.45|61.82|61.42|61.85|61.45|61.74|61.34|92
1724884500000|2024-08-28 22:35:00|61.83|61.43|61.97|61.57|61.99|61.59|61.83|61.43|45
1724884800000|2024-08-28 22:40:00|61.98|61.58|61.92|61.52|62.01|61.61|61.82|61.42|85
1724885100000|2024-08-28 22:45:00|61.91|61.51|62.05|61.65|62.07|61.67|61.91|61.51|80
1724885400000|2024-08-28 22:50:00|62.06|61.66|62.03|61.63|62.17|61.77|62.03|61.63|75
1724885700000|2024-08-28 22:55:00|62.04|61.64|62.22|61.82|62.22|61.82|62|61.6|74
1724886000000|2024-08-28 23:00:00|62.21|61.81|62.11|61.71|62.24|61.84|62.1|61.7|70
1724886300000|2024-08-28 23:05:00|62.1|61.7|62.18|61.78|62.2|61.8|62.09|61.69|34
1724886600000|2024-08-28 23:10:00|62.17|61.77|62.02|61.62|62.18|61.78|62.02|61.62|31
1724886900000|2024-08-28 23:15:00|62.03|61.63|62.07|61.67|62.12|61.72|61.99|61.59|68
1724887200000|2024-08-28 23:20:00|62.06|61.66|62|61.6|62.07|61.67|61.94|61.54|41
1724887500000|2024-08-28 23:25:00|62.01|61.61|62.1|61.7|62.12|61.72|62.01|61.61|46
1724887800000|2024-08-28 23:30:00|62.11|61.71|62.05|61.65|62.16|61.76|62.02|61.62|67
1724888100000|2024-08-28 23:35:00|62.06|61.66|62.14|61.74|62.15|61.75|61.99|61.59|49
1724888400000|2024-08-28 23:40:00|62.15|61.75|62.22|61.82|62.23|61.83|62.14|61.74|48
1724888700000|2024-08-28 23:45:00|62.21|61.81|62.12|61.72|62.25|61.85|62.12|61.72|44
1724889000000|2024-08-28 23:50:00|62.11|61.71|61.99|61.59|62.11|61.71|61.98|61.58|24
1724889300000|2024-08-28 23:55:00|61.98|61.58|62.01|61.61|62.04|61.64|61.92|61.52|37
1724889600000|2024-08-29 00:00:00|62.02|61.62|61.93|61.53|62.02|61.62|61.92|61.52|69
1724889900000|2024-08-29 00:05:00|61.94|61.54|61.94|61.54|62.02|61.62|61.92|61.52|58
1724890200000|2024-08-29 00:10:00|61.95|61.55|61.98|61.58|62.05|61.65|61.88|61.48|86
1724890500000|2024-08-29 00:15:00|61.97|61.57|62.01|61.61|62.05|61.65|61.9|61.5|104
1724890800000|2024-08-29 00:20:00|62|61.6|62.09|61.69|62.13|61.73|61.96|61.56|124
1724891100000|2024-08-29 00:25:00|62.08|61.68|61.88|61.48|62.08|61.68|61.84|61.44|110
1724891400000|2024-08-29 00:30:00|61.89|61.49|61.79|61.39|61.89|61.49|61.77|61.37|77
1724891700000|2024-08-29 00:35:00|61.78|61.38|61.95|61.55|61.96|61.56|61.73|61.33|88
1724892000000|2024-08-29 00:40:00|61.96|61.56|61.97|61.57|62.07|61.67|61.95|61.55|32
1724892300000|2024-08-29 00:45:00|61.96|61.56|61.88|61.48|61.96|61.56|61.88|61.48|43
1724892600000|2024-08-29 00:50:00|61.89|61.49|61.95|61.55|62|61.6|61.89|61.49|53
1724892900000|2024-08-29 00:55:00|61.94|61.54|62.13|61.73|62.14|61.74|61.92|61.52|85
1724893200000|2024-08-29 01:00:00|62.12|61.72|62.17|61.77|62.22|61.82|62.1|61.7|69
1724893500000|2024-08-29 01:05:00|62.16|61.76|62.24|61.84|62.3|61.9|62.07|61.67|88
1724893800000|2024-08-29 01:10:00|62.22|61.82|62|61.6|62.22|61.82|62|61.6|63
1724894100000|2024-08-29 01:15:00|61.99|61.59|61.91|61.51|61.99|61.59|61.88|61.48|52
1724894400000|2024-08-29 01:20:00|61.92|61.52|61.88|61.48|61.93|61.53|61.87|61.47|46
1724894700000|2024-08-29 01:25:00|61.89|61.49|61.83|61.43|61.91|61.51|61.83|61.43|44
1724895000000|2024-08-29 01:30:00|61.82|61.42|61.84|61.44|61.87|61.47|61.72|61.32|78
1724895300000|2024-08-29 01:35:00|61.83|61.43|62.01|61.61|62.03|61.63|61.82|61.42|63
1724895600000|2024-08-29 01:40:00|62|61.6|61.98|61.58|62.08|61.68|61.98|61.58|55
1724895900000|2024-08-29 01:45:00|61.97|61.57|61.98|61.58|61.98|61.58|61.81|61.41|85
1724896200000|2024-08-29 01:50:00|61.99|61.59|62.03|61.63|62.06|61.66|61.94|61.54|63
1724896500000|2024-08-29 01:55:00|62.04|61.64|62.09|61.69|62.09|61.69|62.04|61.64|88
1724896800000|2024-08-29 02:00:00|62.08|61.68|62|61.6|62.09|61.69|61.95|61.55|78
1724897100000|2024-08-29 02:05:00|62.01|61.61|62.08|61.68|62.12|61.72|62|61.6|38
1724897400000|2024-08-29 02:10:00|62.09|61.69|62.13|61.73|62.13|61.73|62.05|61.65|24
1724897700000|2024-08-29 02:15:00|62.14|61.74|62.19|61.79|62.19|61.79|62.12|61.72|25
1724898000000|2024-08-29 02:20:00|62.2|61.8|62.21|61.81|62.23|61.83|62.17|61.77|34
1724898300000|2024-08-29 02:25:00|62.2|61.8|62.2|61.8|62.26|61.86|62.17|61.77|29
1724898600000|2024-08-29 02:30:00|62.21|61.81|62.24|61.84|62.24|61.84|62.15|61.75|38
1724898900000|2024-08-29 02:35:00|62.23|61.83|62.27|61.87|62.28|61.88|62.05|61.65|93
1724899200000|2024-08-29 02:40:00|62.28|61.88|62.39|61.99|62.39|61.99|62.22|61.82|58
1724899500000|2024-08-29 02:45:00|62.38|61.98|62.26|61.86|62.39|61.99|62.26|61.86|74
1724899800000|2024-08-29 02:50:00|62.25|61.85|62.2|61.8|62.26|61.86|62.19|61.79|30
1724900100000|2024-08-29 02:55:00|62.19|61.79|62.29|61.89|62.32|61.92|62.16|61.76|43
1724900400000|2024-08-29 03:00:00|62.28|61.88|62.33|61.93|62.33|61.93|62.26|61.86|34
1724900700000|2024-08-29 03:05:00|62.34|61.94|62.36|61.96|62.39|61.99|62.27|61.87|73
1724901000000|2024-08-29 03:10:00|62.35|61.95|62.21|61.81|62.35|61.95|62.18|61.78|35
1724901300000|2024-08-29 03:15:00|62.22|61.82|62.31|61.91|62.31|61.91|62.22|61.82|33
1724901600000|2024-08-29 03:20:00|62.32|61.92|62.38|61.98|62.38|61.98|62.32|61.92|23
1724901900000|2024-08-29 03:25:00|62.37|61.97|62.39|61.99|62.4|62|62.35|61.95|12
1724902200000|2024-08-29 03:30:00|62.4|62|62.38|61.98|62.42|62.02|62.36|61.96|19
1724902500000|2024-08-29 03:35:00|62.39|61.99|62.4|62|62.42|62.02|62.36|61.96|20
1724902800000|2024-08-29 03:40:00|62.41|62.01|62.44|62.04|62.44|62.04|62.39|61.99|32
1724903100000|2024-08-29 03:45:00|62.45|62.05|62.46|62.06|62.49|62.09|62.41|62.01|43
1724903400000|2024-08-29 03:50:00|62.47|62.07|62.44|62.04|62.48|62.08|62.42|62.02|28
1724903700000|2024-08-29 03:55:00|62.43|62.03|62.41|62.01|62.46|62.06|62.39|61.99|55
1724904000000|2024-08-29 04:00:00|62.4|62|62.3|61.9|62.41|62.01|62.29|61.89|33
1724904300000|2024-08-29 04:05:00|62.29|61.89|62.36|61.96|62.36|61.96|62.27|61.87|28
1724904600000|2024-08-29 04:10:00|62.35|61.95|62.24|61.84|62.36|61.96|62.22|61.82|31
1724904900000|2024-08-29 04:15:00|62.25|61.85|62.22|61.82|62.26|61.86|62.19|61.79|45
1724905200000|2024-08-29 04:20:00|62.23|61.83|62.25|61.85|62.31|61.91|62.22|61.82|23
1724905500000|2024-08-29 04:25:00|62.22|61.82|62.18|61.78|62.27|61.87|62.18|61.78|31
1724905800000|2024-08-29 04:30:00|62.17|61.77|62.09|61.69|62.18|61.78|62.09|61.69|44
1724906100000|2024-08-29 04:35:00|62.08|61.68|62.08|61.68|62.16|61.76|62.06|61.66|39
1724906400000|2024-08-29 04:40:00|62.07|61.67|62.15|61.75|62.18|61.78|62.07|61.67|28
1724906700000|2024-08-29 04:45:00|62.14|61.74|62.11|61.71|62.15|61.75|62.09|61.69|38
1724907000000|2024-08-29 04:50:00|62.12|61.72|62.09|61.69|62.16|61.76|62.08|61.68|43
1724907300000|2024-08-29 04:55:00|62.08|61.68|62.14|61.74|62.16|61.76|62.08|61.68|27
1724907600000|2024-08-29 05:00:00|62.13|61.73|62.15|61.75|62.18|61.78|62.13|61.73|21
1724907900000|2024-08-29 05:05:00|62.14|61.74|62.08|61.68|62.14|61.74|62.08|61.68|14
1724908200000|2024-08-29 05:10:00|62.09|61.69|62.11|61.71|62.14|61.74|62.09|61.69|22
1724908500000|2024-08-29 05:15:00|62.12|61.72|62.15|61.75|62.18|61.78|62.11|61.71|51
1724908800000|2024-08-29 05:20:00|62.16|61.76|62.17|61.77|62.21|61.81|62.12|61.72|43
1724909100000|2024-08-29 05:25:00|62.18|61.78|62.16|61.76|62.19|61.79|62.13|61.73|42
1724909400000|2024-08-29 05:30:00|62.17|61.77|62.12|61.72|62.18|61.78|62.07|61.67|27
1724909700000|2024-08-29 05:35:00|62.11|61.71|62.21|61.81|62.23|61.83|62.11|61.71|33
1724910000000|2024-08-29 05:40:00|62.2|61.8|62.15|61.75|62.2|61.8|62.14|61.74|24
1724910300000|2024-08-29 05:45:00|62.16|61.76|62.19|61.79|62.19|61.79|62.09|61.69|37
1724910600000|2024-08-29 05:50:00|62.2|61.8|62.25|61.85|62.26|61.86|62.2|61.8|33
1724910900000|2024-08-29 05:55:00|62.26|61.86|62.26|61.86|62.28|61.88|62.25|61.85|25
1724911200000|2024-08-29 06:00:00|62.25|61.85|62.35|61.95|62.36|61.96|62.25|61.85|57
1724911500000|2024-08-29 06:05:00|62.34|61.94|62.32|61.92|62.38|61.98|62.28|61.88|45
1724911800000|2024-08-29 06:10:00|62.33|61.93|62.27|61.87|62.33|61.93|62.25|61.85|16
1724912100000|2024-08-29 06:15:00|62.26|61.86|62.17|61.77|62.26|61.86|62.17|61.77|36
1724912400000|2024-08-29 06:20:00|62.18|61.78|62.36|61.96|62.38|61.98|62.18|61.78|103
1724912700000|2024-08-29 06:25:00|62.35|61.95|62.24|61.84|62.35|61.95|62.24|61.84|37
1724913000000|2024-08-29 06:30:00|62.25|61.85|62.38|61.98|62.43|62.03|62.25|61.85|81
1724913300000|2024-08-29 06:35:00|62.39|61.99|62.44|62.04|62.47|62.07|62.33|61.93|55
1724913600000|2024-08-29 06:40:00|62.43|62.03|62.4|62|62.44|62.04|62.32|61.92|62
1724913900000|2024-08-29 06:45:00|62.41|62.01|62.34|61.94|62.43|62.03|62.31|61.91|62
1724914200000|2024-08-29 06:50:00|62.35|61.95|62.46|62.06|62.51|62.11|62.35|61.95|51
1724914500000|2024-08-29 06:55:00|62.44|62.04|62.39|61.99|62.44|62.04|62.36|61.96|48
1724914800000|2024-08-29 07:00:00|62.4|62|62.44|62.04|62.48|62.08|62.4|62|51
1724915100000|2024-08-29 07:05:00|62.45|62.05|62.52|62.12|62.55|62.15|62.45|62.05|56
1724915400000|2024-08-29 07:10:00|62.51|62.11|62.5|62.1|62.54|62.14|62.45|62.05|65
1724915700000|2024-08-29 07:15:00|62.51|62.11|62.52|62.12|62.56|62.16|62.48|62.08|80
1724916000000|2024-08-29 07:20:00|62.51|62.11|62.52|62.12|62.55|62.15|62.5|62.1|36
1724916300000|2024-08-29 07:25:00|62.53|62.13|62.44|62.04|62.55|62.15|62.43|62.03|55
1724916600000|2024-08-29 07:30:00|62.45|62.05|62.55|62.15|62.55|62.15|62.45|62.05|29
1724916900000|2024-08-29 07:35:00|62.54|62.14|62.57|62.17|62.58|62.18|62.52|62.12|27
1724917200000|2024-08-29 07:40:00|62.56|62.16|62.57|62.17|62.58|62.18|62.5|62.1|30
1724917500000|2024-08-29 07:45:00|62.58|62.18|62.81|62.41|62.82|62.42|62.54|62.14|69
1724917800000|2024-08-29 07:50:00|62.8|62.4|62.85|62.45|62.86|62.46|62.76|62.36|45
1724918100000|2024-08-29 07:55:00|62.84|62.44|62.72|62.32|62.86|62.46|62.72|62.32|74
1724918400000|2024-08-29 08:00:00|62.71|62.31|62.75|62.35|62.84|62.44|62.71|62.31|94
1724918700000|2024-08-29 08:05:00|62.74|62.34|62.61|62.21|62.84|62.44|62.61|62.21|97
1724919000000|2024-08-29 08:10:00|62.6|62.2|62.56|62.16|62.65|62.25|62.44|62.04|133
1724919300000|2024-08-29 08:15:00|62.58|62.18|62.64|62.24|62.65|62.25|62.55|62.15|60
1724919600000|2024-08-29 08:20:00|62.63|62.23|62.41|62.01|62.63|62.23|62.35|61.95|101
1724919900000|2024-08-29 08:25:00|62.4|62|62.47|62.07|62.47|62.07|62.36|61.96|39
1724920200000|2024-08-29 08:30:00|62.48|62.08|62.48|62.08|62.52|62.12|62.4|62|52
1724920500000|2024-08-29 08:35:00|62.47|62.07|62.43|62.03|62.48|62.08|62.37|61.97|54
1724920800000|2024-08-29 08:40:00|62.44|62.04|62.41|62.01|62.45|62.05|62.39|61.99|39
1724921100000|2024-08-29 08:45:00|62.4|62|62.42|62.02|62.43|62.03|62.38|61.98|69
1724921400000|2024-08-29 08:50:00|62.41|62.01|62.4|62|62.44|62.04|62.38|61.98|68
1724921700000|2024-08-29 08:55:00|62.42|62.02|62.43|62.03|62.43|62.03|62.37|61.97|39
1724922000000|2024-08-29 09:00:00|62.42|62.02|62.42|62.02|62.46|62.06|62.41|62.01|27
1724922300000|2024-08-29 09:05:00|62.44|62.04|62.44|62.04|62.47|62.07|62.44|62.04|44
1724922600000|2024-08-29 09:10:00|62.43|62.03|62.44|62.04|62.47|62.07|62.4|62|114
1724922900000|2024-08-29 09:15:00|62.45|62.05|62.42|62.02|62.46|62.06|62.42|62.02|80
1724923200000|2024-08-29 09:20:00|62.41|62.01|62.44|62.04|62.47|62.07|62.41|62.01|79
1724923500000|2024-08-29 09:25:00|62.45|62.05|62.44|62.04|62.47|62.07|62.42|62.02|92
1724923800000|2024-08-29 09:30:00|62.45|62.05|62.44|62.04|62.48|62.08|62.43|62.03|66
1724924100000|2024-08-29 09:35:00|62.43|62.03|62.44|62.04|62.44|62.04|62.4|62|77
1724924400000|2024-08-29 09:40:00|62.43|62.03|62.42|62.02|62.44|62.04|62.41|62.01|58
1724924700000|2024-08-29 09:45:00|62.43|62.03|62.42|62.02|62.54|62.14|62.42|62.02|117
1724925000000|2024-08-29 09:50:00|62.43|62.03|62.38|61.98|62.44|62.04|62.37|61.97|118
1724925300000|2024-08-29 09:55:00|62.37|61.97|62.39|61.99|62.42|62.02|62.37|61.97|59
1724925600000|2024-08-29 10:00:00|62.4|62|62.36|61.96|62.48|62.08|62.36|61.96|95
1724925900000|2024-08-29 10:05:00|62.37|61.97|62.52|62.12|62.59|62.19|62.37|61.97|153
1724926200000|2024-08-29 10:10:00|62.53|62.13|62.64|62.24|62.72|62.32|62.5|62.1|84
1724926500000|2024-08-29 10:15:00|62.63|62.23|62.66|62.26|62.66|62.26|62.54|62.14|35
1724926800000|2024-08-29 10:20:00|62.65|62.25|62.67|62.27|62.67|62.27|62.57|62.17|35
1724927100000|2024-08-29 10:25:00|62.68|62.28|62.71|62.31|62.73|62.33|62.66|62.26|34
1724927400000|2024-08-29 10:30:00|62.7|62.3|62.69|62.29|62.75|62.35|62.68|62.28|20
1724927700000|2024-08-29 10:35:00|62.7|62.3|62.72|62.32|62.81|62.41|62.7|62.3|45
1724928000000|2024-08-29 10:40:00|62.71|62.31|62.74|62.34|62.76|62.36|62.64|62.24|45
1724928300000|2024-08-29 10:45:00|62.73|62.33|62.82|62.42|62.82|62.42|62.69|62.29|39
1724928600000|2024-08-29 10:50:00|62.83|62.43|62.9|62.5|62.9|62.5|62.82|62.42|49
1724928900000|2024-08-29 10:55:00|62.89|62.49|62.79|62.39|62.93|62.53|62.79|62.39|25
1724929200000|2024-08-29 11:00:00|62.8|62.4|62.77|62.37|62.8|62.4|62.71|62.31|54
1724929500000|2024-08-29 11:05:00|62.78|62.38|62.73|62.33|62.82|62.42|62.71|62.31|33
1724929800000|2024-08-29 11:10:00|62.72|62.32|62.67|62.27|62.78|62.38|62.67|62.27|22
1724930100000|2024-08-29 11:15:00|62.68|62.28|62.72|62.32|62.73|62.33|62.63|62.23|41
1724930400000|2024-08-29 11:20:00|62.71|62.31|62.72|62.32|62.8|62.4|62.69|62.29|50
1724930700000|2024-08-29 11:25:00|62.71|62.31|62.68|62.28|62.75|62.35|62.65|62.25|62
1724931000000|2024-08-29 11:30:00|62.69|62.29|62.8|62.4|62.84|62.44|62.69|62.29|78
1724931300000|2024-08-29 11:35:00|62.81|62.41|62.77|62.37|62.85|62.45|62.75|62.35|95
1724931600000|2024-08-29 11:40:00|62.76|62.36|62.8|62.4|62.85|62.45|62.73|62.33|43
1724931900000|2024-08-29 11:45:00|62.81|62.41|62.72|62.32|62.86|62.46|62.72|62.32|148
1724932200000|2024-08-29 11:50:00|62.71|62.31|62.53|62.13|62.71|62.31|62.52|62.12|61
1724932500000|2024-08-29 11:55:00|62.52|62.12|62.39|61.99|62.57|62.17|62.36|61.96|68
1724932800000|2024-08-29 12:00:00|62.38|61.98|62.46|62.06|62.48|62.08|62.36|61.96|120
1724933100000|2024-08-29 12:05:00|62.45|62.05|62.54|62.14|62.54|62.14|62.4|62|49
1724933400000|2024-08-29 12:10:00|62.53|62.13|62.59|62.19|62.68|62.28|62.53|62.13|51
1724933700000|2024-08-29 12:15:00|62.6|62.2|62.68|62.28|62.68|62.28|62.51|62.11|66
1724934000000|2024-08-29 12:20:00|62.67|62.27|62.65|62.25|62.67|62.27|62.58|62.18|50
1724934300000|2024-08-29 12:25:00|62.66|62.26|62.69|62.29|62.7|62.3|62.61|62.21|40
1724934600000|2024-08-29 12:30:00|62.7|62.3|62.72|62.32|62.8|62.4|62.57|62.17|186
1724934900000|2024-08-29 12:35:00|62.74|62.34|62.81|62.41|62.84|62.44|62.73|62.33|72
1724935200000|2024-08-29 12:40:00|62.8|62.4|62.82|62.42|62.89|62.49|62.77|62.37|58
1724935500000|2024-08-29 12:45:00|62.81|62.41|62.81|62.41|62.82|62.42|62.7|62.3|68
1724935800000|2024-08-29 12:50:00|62.83|62.43|62.78|62.38|62.85|62.45|62.73|62.33|36
1724936100000|2024-08-29 12:55:00|62.79|62.39|62.87|62.47|62.87|62.47|62.76|62.36|45
1724936400000|2024-08-29 13:00:00|62.86|62.46|62.85|62.45|62.93|62.53|62.85|62.45|43
1724936700000|2024-08-29 13:05:00|62.86|62.46|62.77|62.37|62.87|62.47|62.73|62.33|51
1724937000000|2024-08-29 13:10:00|62.78|62.38|62.86|62.46|62.94|62.54|62.77|62.37|51
1724937300000|2024-08-29 13:15:00|62.85|62.45|62.85|62.45|62.99|62.59|62.84|62.44|52
1724937600000|2024-08-29 13:20:00|62.86|62.46|62.83|62.43|62.91|62.51|62.81|62.41|32
1724937900000|2024-08-29 13:25:00|62.82|62.42|62.88|62.48|62.89|62.49|62.82|62.42|53
1724938200000|2024-08-29 13:30:00|62.89|62.49|63.02|62.62|63.02|62.62|62.87|62.47|78
1724938500000|2024-08-29 13:35:00|63.01|62.61|62.85|62.45|63.03|62.63|62.85|62.45|111
1724938800000|2024-08-29 13:40:00|62.86|62.46|62.77|62.37|62.91|62.51|62.68|62.28|123
1724939100000|2024-08-29 13:45:00|62.78|62.38|62.94|62.54|62.96|62.56|62.73|62.33|133
1724939400000|2024-08-29 13:50:00|62.93|62.53|62.97|62.57|63|62.6|62.88|62.48|142
1724939700000|2024-08-29 13:55:00|62.98|62.58|63.1|62.7|63.11|62.71|62.97|62.57|140
1724940000000|2024-08-29 14:00:00|63.09|62.69|63.15|62.75|63.17|62.77|63.06|62.66|166
1724940300000|2024-08-29 14:05:00|63.16|62.76|63.16|62.76|63.19|62.79|63.11|62.71|116
1724940600000|2024-08-29 14:10:00|63.15|62.75|63.15|62.75|63.23|62.83|63.11|62.71|54
1724940900000|2024-08-29 14:15:00|63.14|62.74|63.2|62.8|63.21|62.81|63.09|62.69|99
1724941200000|2024-08-29 14:20:00|63.21|62.81|63.27|62.87|63.28|62.88|63.15|62.75|154
1724941500000|2024-08-29 14:25:00|63.28|62.88|63.38|62.98|63.41|63.01|63.27|62.87|91
1724941800000|2024-08-29 14:30:00|63.39|62.99|63.45|63.05|63.45|63.05|63.37|62.97|68
1724942100000|2024-08-29 14:35:00|63.46|63.06|63.44|63.04|63.56|63.16|63.42|63.02|61
1724942400000|2024-08-29 14:40:00|63.45|63.05|63.53|63.13|63.57|63.17|63.41|63.01|91
1724942700000|2024-08-29 14:45:00|63.54|63.14|63.53|63.13|63.57|63.17|63.51|63.11|83
1724943000000|2024-08-29 14:50:00|63.54|63.14|63.2|62.8|63.57|63.17|63.15|62.75|121
1724943300000|2024-08-29 14:55:00|63.19|62.79|63.15|62.75|63.22|62.82|63.08|62.68|73
1724943600000|2024-08-29 15:00:00|63.16|62.76|63.39|62.99|63.39|62.99|63.15|62.75|82
1724943900000|2024-08-29 15:05:00|63.4|63|63.55|63.15|63.55|63.15|63.39|62.99|81
1724944200000|2024-08-29 15:10:00|63.54|63.14|63.61|63.21|63.65|63.25|63.51|63.11|63
1724944500000|2024-08-29 15:15:00|63.6|63.2|63.5|63.1|63.66|63.26|63.48|63.08|86
1724944800000|2024-08-29 15:20:00|63.49|63.09|63.6|63.2|63.61|63.21|63.49|63.09|74
1724945100000|2024-08-29 15:25:00|63.61|63.21|63.62|63.22|63.66|63.26|63.6|63.2|58
1724945400000|2024-08-29 15:30:00|63.63|63.23|63.67|63.27|63.7|63.3|63.62|63.22|118
1724945700000|2024-08-29 15:35:00|63.68|63.28|63.7|63.3|63.7|63.3|63.62|63.22|93
1724946000000|2024-08-29 15:40:00|63.71|63.31|63.69|63.29|63.71|63.31|63.65|63.25|91
1724946300000|2024-08-29 15:45:00|63.7|63.3|63.7|63.3|63.72|63.32|63.68|63.28|33
1724946600000|2024-08-29 15:50:00|63.69|63.29|63.49|63.09|63.7|63.3|63.42|63.02|80
1724946900000|2024-08-29 15:55:00|63.5|63.1|63.61|63.21|63.71|63.31|63.49|63.09|130
1724947200000|2024-08-29 16:00:00|63.6|63.2|63.65|63.25|63.68|63.28|63.6|63.2|71
1724947500000|2024-08-29 16:05:00|63.64|63.24|63.7|63.3|63.71|63.31|63.64|63.24|85
1724947800000|2024-08-29 16:10:00|63.69|63.29|63.73|63.33|63.74|63.34|63.69|63.29|115
1724948100000|2024-08-29 16:15:00|63.74|63.34|63.63|63.23|63.75|63.35|63.62|63.22|87
1724948400000|2024-08-29 16:20:00|63.64|63.24|63.73|63.33|63.73|63.33|63.54|63.14|90
1724948700000|2024-08-29 16:25:00|63.74|63.34|63.67|63.27|63.75|63.35|63.6|63.2|53
1724949000000|2024-08-29 16:30:00|63.68|63.28|63.61|63.21|63.71|63.31|63.59|63.19|77
1724949300000|2024-08-29 16:35:00|63.62|63.22|63.68|63.28|63.73|63.33|63.61|63.21|117
1724949600000|2024-08-29 16:40:00|63.69|63.29|63.75|63.35|63.77|63.37|63.68|63.28|75
1724949900000|2024-08-29 16:45:00|63.74|63.34|63.65|63.25|63.77|63.37|63.62|63.22|167
1724950200000|2024-08-29 16:50:00|63.66|63.26|63.68|63.28|63.76|63.36|63.57|63.17|126
1724950500000|2024-08-29 16:55:00|63.69|63.29|63.77|63.37|63.86|63.46|63.69|63.29|115
1724950800000|2024-08-29 17:00:00|63.76|63.36|63.78|63.38|63.81|63.41|63.63|63.23|185
1724951100000|2024-08-29 17:05:00|63.77|63.37|63.59|63.19|63.85|63.45|63.58|63.18|162
1724951400000|2024-08-29 17:10:00|63.58|63.18|63.4|63|63.59|63.19|63.33|62.93|110
1724951700000|2024-08-29 17:15:00|63.41|63.01|63.69|63.29|63.75|63.35|63.41|63.01|91
1724952000000|2024-08-29 17:20:00|63.7|63.3|63.96|63.56|63.97|63.57|63.67|63.27|107
1724952300000|2024-08-29 17:25:00|63.97|63.57|63.85|63.45|64.02|63.62|63.73|63.33|152
1724952600000|2024-08-29 17:30:00|63.86|63.46|63.92|63.52|64.14|63.74|63.86|63.46|246
1724952900000|2024-08-29 17:35:00|63.93|63.53|63.88|63.48|64.1|63.7|63.88|63.48|129
1724953200000|2024-08-29 17:40:00|63.87|63.47|63.82|63.42|63.88|63.48|63.66|63.26|298
1724953500000|2024-08-29 17:45:00|63.81|63.41|63.79|63.39|63.84|63.44|63.75|63.35|89
1724953800000|2024-08-29 17:50:00|63.8|63.4|63.79|63.39|63.85|63.45|63.76|63.36|25
1724954100000|2024-08-29 17:55:00|63.8|63.4|63.64|63.24|63.84|63.44|63.62|63.22|52
1724954400000|2024-08-29 18:00:00|63.63|63.23|63.6|63.2|63.64|63.24|63.57|63.17|46
1724954700000|2024-08-29 18:05:00|63.61|63.21|63.41|63.01|63.63|63.23|63.39|62.99|56
1724955000000|2024-08-29 18:10:00|63.4|63|63.47|63.07|63.5|63.1|63.17|62.77|238
1724955300000|2024-08-29 18:15:00|63.46|63.06|63.16|62.76|63.46|63.06|63.15|62.75|333
1724955600000|2024-08-29 18:20:00|63.15|62.75|63.4|63|63.45|63.05|63.11|62.71|255
1724955900000|2024-08-29 18:25:00|63.41|63.01|63.11|62.71|63.49|63.09|63.03|62.63|157
1724956200000|2024-08-29 18:30:00|63.1|62.7|63.08|62.68|63.19|62.79|62.97|62.57|216
1724956500000|2024-08-29 18:35:00|63.09|62.69|62.88|62.48|63.12|62.72|62.8|62.4|226
1724956800000|2024-08-29 18:40:00|62.87|62.47|62.66|62.26|62.94|62.54|62.6|62.2|204
1724957100000|2024-08-29 18:45:00|62.67|62.27|62.49|62.09|62.74|62.34|62.4|62|216
1724957400000|2024-08-29 18:50:00|62.47|62.07|62.03|61.63|62.47|62.07|61.94|61.54|104
1724957700000|2024-08-29 18:55:00|62.02|61.62|62.03|61.63|62.19|61.79|61.99|61.59|252
1724958000000|2024-08-29 19:00:00|62.04|61.64|61.78|61.38|62.07|61.67|61.78|61.38|137
1724958300000|2024-08-29 19:05:00|61.81|61.41|62.09|61.69|62.14|61.74|61.8|61.4|97
1724958600000|2024-08-29 19:10:00|62.08|61.68|62.01|61.61|62.16|61.76|61.99|61.59|81
1724958900000|2024-08-29 19:15:00|61.99|61.59|61.92|61.52|62.07|61.67|61.86|61.46|119
1724959200000|2024-08-29 19:20:00|61.9|61.5|62.15|61.75|62.17|61.77|61.89|61.49|131
1724959500000|2024-08-29 19:25:00|62.14|61.74|62.45|62.05|62.45|62.05|62.14|61.74|102
1724959800000|2024-08-29 19:30:00|62.44|62.04|62.46|62.06|62.61|62.21|62.39|61.99|98
1724960100000|2024-08-29 19:35:00|62.47|62.07|62.8|62.4|62.88|62.48|62.42|62.02|157
1724960400000|2024-08-29 19:40:00|62.81|62.41|62.93|62.53|62.98|62.58|62.8|62.4|177
1724960700000|2024-08-29 19:45:00|62.94|62.54|62.9|62.5|63.03|62.63|62.78|62.38|246
1724961000000|2024-08-29 19:50:00|62.91|62.51|63.04|62.64|63.19|62.79|62.9|62.5|307
1724961300000|2024-08-29 19:55:00|63.05|62.65|63.32|62.92|63.32|62.92|63.05|62.65|232
1724961600000|2024-08-29 20:00:00|63.31|62.91|63.47|63.07|63.59|63.19|63.29|62.89|180
1724961900000|2024-08-29 20:05:00|63.46|63.06|63.41|63.01|63.62|63.22|63.39|62.99|149
1724962200000|2024-08-29 20:10:00|63.4|63|63.29|62.89|63.54|63.14|63.13|62.73|226
1724962500000|2024-08-29 20:15:00|63.28|62.88|62.89|62.49|63.3|62.9|62.88|62.48|207
1724962800000|2024-08-29 20:20:00|62.9|62.5|62.72|62.32|62.93|62.53|62.71|62.31|101
1724963100000|2024-08-29 20:25:00|62.71|62.31|62.65|62.25|62.76|62.36|62.55|62.15|159
1724963400000|2024-08-29 20:30:00|62.66|62.26|62.58|62.18|62.73|62.33|62.54|62.14|96
1724963700000|2024-08-29 20:35:00|62.59|62.19|62.39|61.99|62.66|62.26|62.38|61.98|82
1724964000000|2024-08-29 20:40:00|62.38|61.98|62.45|62.05|62.45|62.05|62.38|61.98|36
1724964300000|2024-08-29 20:45:00|62.42|62.02|62.27|61.87|62.44|62.04|62.26|61.86|150
1724964600000|2024-08-29 20:50:00|62.25|61.85|62.13|61.73|62.28|61.88|62.11|61.71|112
1724964900000|2024-08-29 20:55:00|62.14|61.74|62.21|61.81|62.24|61.84|62.05|61.65|94
1724965200000|2024-08-29 21:00:00|62.23|61.83|62.25|61.85|62.32|61.92|62.2|61.8|110
1724965500000|2024-08-29 21:05:00|62.23|61.83|62.03|61.63|62.23|61.83|62.01|61.61|82
1724965800000|2024-08-29 21:10:00|62.02|61.62|61.85|61.45|62.05|61.65|61.78|61.38|98
1724966100000|2024-08-29 21:15:00|61.86|61.46|61.51|61.11|61.86|61.46|61.46|61.06|162
1724966400000|2024-08-29 21:20:00|61.5|61.1|61.4|61|61.5|61.1|61.37|60.97|111
1724966700000|2024-08-29 21:25:00|61.39|60.99|61.41|61.01|61.41|61.01|61.31|60.91|81
1724967000000|2024-08-29 21:30:00|61.42|61.02|61.66|61.26|61.84|61.44|61.42|61.02|178
1724967300000|2024-08-29 21:35:00|61.67|61.27|62.08|61.68|62.13|61.73|61.65|61.25|93
1724967600000|2024-08-29 21:40:00|62.09|61.69|62.27|61.87|62.27|61.87|62.09|61.69|50
1724967900000|2024-08-29 21:45:00|62.28|61.88|62.31|61.91|62.37|61.97|62.16|61.76|77
1724968200000|2024-08-29 21:50:00|62.3|61.9|62.41|62.01|62.6|62.2|62.25|61.85|117
1724968500000|2024-08-29 21:55:00|62.39|61.99|62.64|62.24|62.72|62.32|62.39|61.99|111
1724968800000|2024-08-29 22:00:00|62.62|62.22|62.52|62.12|62.65|62.25|62.4|62|159
1724969100000|2024-08-29 22:05:00|62.53|62.13|62.43|62.03|62.54|62.14|62.3|61.9|302
1724969400000|2024-08-29 22:10:00|62.44|62.04|63.03|62.63|63.11|62.71|62.44|62.04|402
1724969700000|2024-08-29 22:15:00|63.01|62.61|63.35|62.95|63.47|63.07|63.01|62.61|398
1724970000000|2024-08-29 22:20:00|63.36|62.96|63.42|63.02|63.53|63.13|63.32|62.92|293
1724970300000|2024-08-29 22:25:00|63.41|63.01|62.97|62.57|63.41|63.01|62.88|62.48|223
1724970600000|2024-08-29 22:30:00|62.96|62.56|62.73|62.33|62.99|62.59|62.7|62.3|217
1724970900000|2024-08-29 22:35:00|62.74|62.34|62.74|62.34|62.81|62.41|62.49|62.09|357
1724971200000|2024-08-29 22:40:00|62.73|62.33|62.81|62.41|63.06|62.66|62.69|62.29|284
1724971500000|2024-08-29 22:45:00|62.8|62.4|62.47|62.07|62.93|62.53|62.45|62.05|260
1724971800000|2024-08-29 22:50:00|62.46|62.06|62.24|61.84|62.55|62.15|62.2|61.8|156
1724972100000|2024-08-29 22:55:00|62.23|61.83|62.16|61.76|62.3|61.9|62.15|61.75|117
1724972400000|2024-08-29 23:00:00|62.14|61.74|61.8|61.4|62.17|61.77|61.74|61.34|275
1724972700000|2024-08-29 23:05:00|61.79|61.39|62.35|61.95|62.37|61.97|61.74|61.34|332
1724973000000|2024-08-29 23:10:00|62.36|61.96|62.41|62.01|62.53|62.13|62.35|61.95|165
1724973300000|2024-08-29 23:15:00|62.4|62|62.39|61.99|62.48|62.08|62.31|61.91|90
1724973600000|2024-08-29 23:20:00|62.41|62.01|62.37|61.97|62.41|62.01|62.24|61.84|88
1724973900000|2024-08-29 23:25:00|62.36|61.96|62.44|62.04|62.44|62.04|62.27|61.87|48
1724974200000|2024-08-29 23:30:00|62.45|62.05|62.48|62.08|62.49|62.09|62.33|61.93|77
1724974500000|2024-08-29 23:35:00|62.47|62.07|62.49|62.09|62.54|62.14|62.42|62.02|52
1724974800000|2024-08-29 23:40:00|62.48|62.08|62.58|62.18|62.58|62.18|62.43|62.03|124
1724975100000|2024-08-29 23:45:00|62.59|62.19|62.72|62.32|62.72|62.32|62.58|62.18|91
1724975400000|2024-08-29 23:50:00|62.73|62.33|62.63|62.23|62.75|62.35|62.63|62.23|67
1724975700000|2024-08-29 23:55:00|62.64|62.24|62.68|62.28|62.72|62.32|62.63|62.23|53
1724976000000|2024-08-30 00:00:00|62.67|62.27|62.76|62.36|62.79|62.39|62.64|62.24|166
1724976300000|2024-08-30 00:05:00|62.75|62.35|62.59|62.19|62.78|62.38|62.58|62.18|113
1724976600000|2024-08-30 00:10:00|62.58|62.18|62.48|62.08|62.63|62.23|62.48|62.08|70
1724976900000|2024-08-30 00:15:00|62.5|62.1|62.48|62.08|62.61|62.21|62.47|62.07|78
1724977200000|2024-08-30 00:20:00|62.47|62.07|62.37|61.97|62.5|62.1|62.37|61.97|58
1724977500000|2024-08-30 00:25:00|62.36|61.96|62.53|62.13|62.55|62.15|62.35|61.95|61
1724977800000|2024-08-30 00:30:00|62.54|62.14|62.64|62.24|62.64|62.24|62.49|62.09|61
1724978100000|2024-08-30 00:35:00|62.63|62.23|62.48|62.08|62.69|62.29|62.48|62.08|90
1724978400000|2024-08-30 00:40:00|62.49|62.09|62.36|61.96|62.49|62.09|62.36|61.96|29
1724978700000|2024-08-30 00:45:00|62.37|61.97|62.38|61.98|62.38|61.98|62.24|61.84|116
1724979000000|2024-08-30 00:50:00|62.39|61.99|62.45|62.05|62.48|62.08|62.38|61.98|84
1724979300000|2024-08-30 00:55:00|62.44|62.04|62.32|61.92|62.46|62.06|62.29|61.89|49
1724979600000|2024-08-30 01:00:00|62.31|61.91|62.3|61.9|62.43|62.03|62.29|61.89|75
1724979900000|2024-08-30 01:05:00|62.31|61.91|62.44|62.04|62.45|62.05|62.24|61.84|125
1724980200000|2024-08-30 01:10:00|62.43|62.03|62.51|62.11|62.51|62.11|62.42|62.02|52
1724980500000|2024-08-30 01:15:00|62.5|62.1|62.32|61.92|62.5|62.1|62.32|61.92|56
1724980800000|2024-08-30 01:20:00|62.33|61.93|62.14|61.74|62.33|61.93|62.14|61.74|56
1724981100000|2024-08-30 01:25:00|62.15|61.75|62.11|61.71|62.23|61.83|62.06|61.66|108
1724981400000|2024-08-30 01:30:00|62.12|61.72|62.25|61.85|62.25|61.85|62.09|61.69|132
1724981700000|2024-08-30 01:35:00|62.26|61.86|62.29|61.89|62.39|61.99|62.25|61.85|119
1724982000000|2024-08-30 01:40:00|62.3|61.9|62.35|61.95|62.36|61.96|62.29|61.89|48
1724982300000|2024-08-30 01:45:00|62.34|61.94|62.33|61.93|62.43|62.03|62.29|61.89|107
1724982600000|2024-08-30 01:50:00|62.34|61.94|62.42|62.02|62.43|62.03|62.31|61.91|37
1724982900000|2024-08-30 01:55:00|62.41|62.01|62.43|62.03|62.46|62.06|62.38|61.98|50
1724983200000|2024-08-30 02:00:00|62.42|62.02|62.57|62.17|62.57|62.17|62.36|61.96|35
1724983500000|2024-08-30 02:05:00|62.58|62.18|62.57|62.17|62.63|62.23|62.55|62.15|34
1724983800000|2024-08-30 02:10:00|62.58|62.18|62.46|62.06|62.58|62.18|62.44|62.04|43
1724984100000|2024-08-30 02:15:00|62.45|62.05|62.35|61.95|62.46|62.06|62.31|61.91|58
1724984400000|2024-08-30 02:20:00|62.34|61.94|62.3|61.9|62.34|61.94|62.22|61.82|43
1724984700000|2024-08-30 02:25:00|62.32|61.92|62.58|62.18|62.58|62.18|62.32|61.92|48
1724985000000|2024-08-30 02:30:00|62.57|62.17|62.52|62.12|62.6|62.2|62.52|62.12|37
1724985300000|2024-08-30 02:35:00|62.51|62.11|62.51|62.11|62.54|62.14|62.47|62.07|25
1724985600000|2024-08-30 02:40:00|62.49|62.09|62.64|62.24|62.64|62.24|62.48|62.08|42
1724985900000|2024-08-30 02:45:00|62.65|62.25|62.57|62.17|62.65|62.25|62.53|62.13|30
1724986200000|2024-08-30 02:50:00|62.58|62.18|62.52|62.12|62.6|62.2|62.48|62.08|35
1724986500000|2024-08-30 02:55:00|62.53|62.13|62.62|62.22|62.64|62.24|62.53|62.13|15
1724986800000|2024-08-30 03:00:00|62.61|62.21|62.63|62.23|62.64|62.24|62.52|62.12|40
1724987100000|2024-08-30 03:05:00|62.64|62.24|62.6|62.2|62.65|62.25|62.57|62.17|48
1724987400000|2024-08-30 03:10:00|62.59|62.19|62.48|62.08|62.59|62.19|62.42|62.02|77
1724987700000|2024-08-30 03:15:00|62.49|62.09|62.52|62.12|62.59|62.19|62.48|62.08|55
1724988000000|2024-08-30 03:20:00|62.53|62.13|62.51|62.11|62.61|62.21|62.51|62.11|46
1724988300000|2024-08-30 03:25:00|62.52|62.12|62.53|62.13|62.56|62.16|62.47|62.07|43
1724988600000|2024-08-30 03:30:00|62.52|62.12|62.41|62.01|62.52|62.12|62.41|62.01|35
1724988900000|2024-08-30 03:35:00|62.4|62|62.38|61.98|62.42|62.02|62.38|61.98|15
1724989200000|2024-08-30 03:40:00|62.39|61.99|62.27|61.87|62.4|62|62.27|61.87|27
1724989500000|2024-08-30 03:45:00|62.28|61.88|62.53|62.13|62.53|62.13|62.28|61.88|48
1724989800000|2024-08-30 03:50:00|62.54|62.14|62.48|62.08|62.58|62.18|62.46|62.06|31
1724990100000|2024-08-30 03:55:00|62.5|62.1|62.4|62|62.53|62.13|62.4|62|27
1724990400000|2024-08-30 04:00:00|62.39|61.99|62.57|62.17|62.6|62.2|62.39|61.99|50
1724990700000|2024-08-30 04:05:00|62.56|62.16|62.48|62.08|62.56|62.16|62.46|62.06|19
1724991000000|2024-08-30 04:10:00|62.47|62.07|62.53|62.13|62.57|62.17|62.46|62.06|44
1724991300000|2024-08-30 04:15:00|62.54|62.14|62.58|62.18|62.59|62.19|62.54|62.14|43
1724991600000|2024-08-30 04:20:00|62.59|62.19|62.53|62.13|62.6|62.2|62.53|62.13|81
1724991900000|2024-08-30 04:25:00|62.51|62.11|62.35|61.95|62.51|62.11|62.35|61.95|65
1724992200000|2024-08-30 04:30:00|62.36|61.96|62.35|61.95|62.36|61.96|62.25|61.85|34
1724992500000|2024-08-30 04:35:00|62.34|61.94|62.37|61.97|62.38|61.98|62.31|61.91|35
1724992800000|2024-08-30 04:40:00|62.38|61.98|62.41|62.01|62.43|62.03|62.36|61.96|30
1724993100000|2024-08-30 04:45:00|62.35|61.95|62.31|61.91|62.35|61.95|62.27|61.87|30
1724993400000|2024-08-30 04:50:00|62.32|61.92|62.32|61.92|62.35|61.95|62.28|61.88|32
1724993700000|2024-08-30 04:55:00|62.33|61.93|62.33|61.93|62.35|61.95|62.32|61.92|12
1724994000000|2024-08-30 05:00:00|62.34|61.94|62.35|61.95|62.39|61.99|62.33|61.93|17
1724994300000|2024-08-30 05:05:00|62.36|61.96|62.36|61.96|62.36|61.96|62.31|61.91|17
1724994600000|2024-08-30 05:10:00|62.35|61.95|62.29|61.89|62.38|61.98|62.2|61.8|37
1724994900000|2024-08-30 05:15:00|62.3|61.9|62.27|61.87|62.36|61.96|62.12|61.72|141
1724995200000|2024-08-30 05:20:00|62.28|61.88|62.25|61.85|62.38|61.98|62.2|61.8|98
1724995500000|2024-08-30 05:25:00|62.26|61.86|62.21|61.81|62.38|61.98|62.21|61.81|43
1724995800000|2024-08-30 05:30:00|62.22|61.82|62.38|61.98|62.38|61.98|62.22|61.82|88
1724996100000|2024-08-30 05:35:00|62.37|61.97|62.48|62.08|62.49|62.09|62.37|61.97|61
1724996400000|2024-08-30 05:40:00|62.49|62.09|62.44|62.04|62.49|62.09|62.43|62.03|31
1724996700000|2024-08-30 05:45:00|62.45|62.05|62.37|61.97|62.46|62.06|62.37|61.97|42
1724997000000|2024-08-30 05:50:00|62.38|61.98|62.34|61.94|62.39|61.99|62.33|61.93|37
1724997300000|2024-08-30 05:55:00|62.33|61.93|62.24|61.84|62.33|61.93|62.23|61.83|59
1724997600000|2024-08-30 06:00:00|62.25|61.85|62.23|61.83|62.31|61.91|62.13|61.73|94
1724997900000|2024-08-30 06:05:00|62.24|61.84|62.31|61.91|62.34|61.94|62.23|61.83|52
1724998200000|2024-08-30 06:10:00|62.32|61.92|62.33|61.93|62.38|61.98|62.32|61.92|60
1724998500000|2024-08-30 06:15:00|62.34|61.94|62.21|61.81|62.34|61.94|62.19|61.79|40
1724998800000|2024-08-30 06:20:00|62.2|61.8|62.25|61.85|62.32|61.92|62.2|61.8|36
1724999100000|2024-08-30 06:25:00|62.26|61.86|62.33|61.93|62.35|61.95|62.26|61.86|40
1724999400000|2024-08-30 06:30:00|62.32|61.92|62.4|62|62.43|62.03|62.29|61.89|75
1724999700000|2024-08-30 06:35:00|62.39|61.99|62.48|62.08|62.48|62.08|62.39|61.99|29
1725000000000|2024-08-30 06:40:00|62.46|62.06|62.57|62.17|62.6|62.2|62.44|62.04|78
1725000300000|2024-08-30 06:45:00|62.58|62.18|62.56|62.16|62.59|62.19|62.5|62.1|52
1725000600000|2024-08-30 06:50:00|62.55|62.15|62.58|62.18|62.62|62.22|62.54|62.14|30
1725000900000|2024-08-30 06:55:00|62.59|62.19|62.77|62.37|62.77|62.37|62.59|62.19|75
1725001200000|2024-08-30 07:00:00|62.78|62.38|62.75|62.35|62.8|62.4|62.73|62.33|38
1725001500000|2024-08-30 07:05:00|62.76|62.36|62.78|62.38|62.82|62.42|62.73|62.33|31
1725001800000|2024-08-30 07:10:00|62.79|62.39|63.81|63.41|63.82|63.42|62.75|62.35|93
1725002100000|2024-08-30 07:15:00|63.8|63.4|63.98|63.58|64.02|63.62|63.67|63.27|158
1725002400000|2024-08-30 07:20:00|63.97|63.57|64|63.6|64.17|63.77|63.87|63.47|128
1725002700000|2024-08-30 07:25:00|63.99|63.59|63.98|63.58|64.07|63.67|63.87|63.47|150
1725003000000|2024-08-30 07:30:00|63.99|63.59|64.17|63.77|64.23|63.83|63.95|63.55|156
1725003300000|2024-08-30 07:35:00|64.18|63.78|64.12|63.72|64.18|63.78|64.04|63.64|119
1725003600000|2024-08-30 07:40:00|64.13|63.73|64.09|63.69|64.18|63.78|64.09|63.69|48
1725003900000|2024-08-30 07:45:00|64.1|63.7|63.98|63.58|64.17|63.77|63.98|63.58|74
1725004200000|2024-08-30 07:50:00|63.97|63.57|63.86|63.46|63.99|63.59|63.83|63.43|115
1725004500000|2024-08-30 07:55:00|63.87|63.47|64.17|63.77|64.18|63.78|63.87|63.47|97
1725004800000|2024-08-30 08:00:00|64.16|63.76|64.11|63.71|64.19|63.79|64.04|63.64|117
1725005100000|2024-08-30 08:05:00|64.12|63.72|64.02|63.62|64.12|63.72|64.02|63.62|34
1725005400000|2024-08-30 08:10:00|64.03|63.63|64.1|63.7|64.19|63.79|64.02|63.62|50
1725005700000|2024-08-30 08:15:00|64.09|63.69|63.98|63.58|64.09|63.69|63.98|63.58|47
1725006000000|2024-08-30 08:20:00|63.95|63.55|63.96|63.56|64.01|63.61|63.94|63.54|52
1725006300000|2024-08-30 08:25:00|63.95|63.55|63.97|63.57|64.03|63.63|63.95|63.55|30
1725006600000|2024-08-30 08:30:00|63.96|63.56|63.95|63.55|64|63.6|63.91|63.51|172
1725006900000|2024-08-30 08:35:00|63.94|63.54|63.78|63.38|63.94|63.54|63.71|63.31|69
1725007200000|2024-08-30 08:40:00|63.8|63.4|63.99|63.59|64|63.6|63.8|63.4|55
1725007500000|2024-08-30 08:45:00|64|63.6|63.93|63.53|64|63.6|63.85|63.45|93
1725007800000|2024-08-30 08:50:00|63.94|63.54|63.33|62.93|63.94|63.54|63.29|62.89|127
1725008100000|2024-08-30 08:55:00|63.34|62.94|63.42|63.02|63.43|63.03|63.34|62.94|41
1725008400000|2024-08-30 09:00:00|63.43|63.03|63.42|63.02|63.45|63.05|63.31|62.91|86
1725008700000|2024-08-30 09:05:00|63.41|63.01|63.52|63.12|63.56|63.16|63.36|62.96|66
1725009000000|2024-08-30 09:10:00|63.51|63.11|63.5|63.1|63.53|63.13|63.45|63.05|36
1725009300000|2024-08-30 09:15:00|63.55|63.15|63.63|63.23|63.65|63.25|63.52|63.12|38
1725009600000|2024-08-30 09:20:00|63.62|63.22|63.52|63.12|63.62|63.22|63.48|63.08|41
1725009900000|2024-08-30 09:25:00|63.51|63.11|63.51|63.11|63.61|63.21|63.48|63.08|57
1725010200000|2024-08-30 09:30:00|63.52|63.12|63.5|63.1|63.57|63.17|63.42|63.02|65
1725010500000|2024-08-30 09:35:00|63.51|63.11|63.56|63.16|63.58|63.18|63.5|63.1|38
1725010800000|2024-08-30 09:40:00|63.57|63.17|63.56|63.16|63.57|63.17|63.5|63.1|20
1725011100000|2024-08-30 09:45:00|63.57|63.17|63.6|63.2|63.63|63.23|63.57|63.17|36
1725011400000|2024-08-30 09:50:00|63.61|63.21|63.6|63.2|63.63|63.23|63.6|63.2|11
1725011700000|2024-08-30 09:55:00|63.61|63.21|63.5|63.1|63.61|63.21|63.49|63.09|20
1725012000000|2024-08-30 10:00:00|63.51|63.11|63.5|63.1|63.57|63.17|63.48|63.08|17
1725012300000|2024-08-30 10:05:00|63.51|63.11|63.6|63.2|63.6|63.2|63.51|63.11|42
1725012600000|2024-08-30 10:10:00|63.61|63.21|63.63|63.23|63.64|63.24|63.6|63.2|23
1725012900000|2024-08-30 10:15:00|63.64|63.24|63.63|63.23|63.64|63.24|63.6|63.2|36
1725013200000|2024-08-30 10:20:00|63.62|63.22|63.48|63.08|63.64|63.24|63.48|63.08|52
1725013500000|2024-08-30 10:25:00|63.49|63.09|63.49|63.09|63.52|63.12|63.48|63.08|51
1725013800000|2024-08-30 10:30:00|63.48|63.08|63.42|63.02|63.49|63.09|63.41|63.01|69
1725014100000|2024-08-30 10:35:00|63.43|63.03|63.57|63.17|63.57|63.17|63.4|63|68
1725014400000|2024-08-30 10:40:00|63.58|63.18|63.65|63.25|63.65|63.25|63.56|63.16|36
1725014700000|2024-08-30 10:45:00|63.64|63.24|63.73|63.33|63.74|63.34|63.6|63.2|35
1725015000000|2024-08-30 10:50:00|63.74|63.34|63.66|63.26|63.78|63.38|63.64|63.24|38
1725015300000|2024-08-30 10:55:00|63.65|63.25|63.63|63.23|63.65|63.25|63.58|63.18|25
1725015600000|2024-08-30 11:00:00|63.64|63.24|63.6|63.2|63.65|63.25|63.56|63.16|62
1725015900000|2024-08-30 11:05:00|63.61|63.21|63.68|63.28|63.68|63.28|63.6|63.2|49
1725016200000|2024-08-30 11:10:00|63.67|63.27|63.69|63.29|63.7|63.3|63.65|63.25|26
1725016500000|2024-08-30 11:15:00|63.7|63.3|63.73|63.33|63.74|63.34|63.69|63.29|34
1725016800000|2024-08-30 11:20:00|63.74|63.34|63.73|63.33|63.77|63.37|63.7|63.3|26
1725017100000|2024-08-30 11:25:00|63.74|63.34|63.75|63.35|63.78|63.38|63.74|63.34|16
1725017400000|2024-08-30 11:30:00|63.76|63.36|63.73|63.33|63.76|63.36|63.71|63.31|34
1725017700000|2024-08-30 11:35:00|63.74|63.34|63.76|63.36|63.76|63.36|63.72|63.32|15
1725018000000|2024-08-30 11:40:00|63.77|63.37|63.82|63.42|63.82|63.42|63.64|63.24|73
1725018300000|2024-08-30 11:45:00|63.81|63.41|63.68|63.28|63.81|63.41|63.63|63.23|95
1725018600000|2024-08-30 11:50:00|63.69|63.29|63.79|63.39|63.83|63.43|63.68|63.28|39
1725018900000|2024-08-30 11:55:00|63.78|63.38|63.76|63.36|63.8|63.4|63.72|63.32|41
1725019200000|2024-08-30 12:00:00|63.75|63.35|63.84|63.44|63.93|63.53|63.74|63.34|48
1725019500000|2024-08-30 12:05:00|63.83|63.43|63.78|63.38|63.9|63.5|63.78|63.38|35
1725019800000|2024-08-30 12:10:00|63.79|63.39|63.86|63.46|63.9|63.5|63.77|63.37|44
1725020100000|2024-08-30 12:15:00|63.87|63.47|63.91|63.51|63.95|63.55|63.84|63.44|99
1725020400000|2024-08-30 12:20:00|63.9|63.5|63.83|63.43|63.91|63.51|63.83|63.43|47
1725020700000|2024-08-30 12:25:00|63.84|63.44|63.95|63.55|63.95|63.55|63.82|63.42|44
1725021000000|2024-08-30 12:30:00|63.94|63.54|63.75|63.35|64.14|63.74|63.68|63.28|368
1725021300000|2024-08-30 12:35:00|63.74|63.34|63.79|63.39|63.9|63.5|63.65|63.25|150
1725021600000|2024-08-30 12:40:00|63.78|63.38|64.07|63.67|64.08|63.68|63.68|63.28|96
1725021900000|2024-08-30 12:45:00|64.06|63.66|63.72|63.32|64.07|63.67|63.71|63.31|97
1725022200000|2024-08-30 12:50:00|63.71|63.31|63.69|63.29|63.76|63.36|63.59|63.19|89
1725022500000|2024-08-30 12:55:00|63.68|63.28|63.55|63.15|63.68|63.28|63.51|63.11|59
1725022800000|2024-08-30 13:00:00|63.57|63.17|63.43|63.03|63.6|63.2|63.4|63|86
1725023100000|2024-08-30 13:05:00|63.44|63.04|63.59|63.19|63.6|63.2|63.43|63.03|76
1725023400000|2024-08-30 13:10:00|63.6|63.2|63.63|63.23|63.63|63.23|63.49|63.09|46
1725023700000|2024-08-30 13:15:00|63.64|63.24|63.75|63.35|63.76|63.36|63.63|63.23|82
1725024000000|2024-08-30 13:20:00|63.73|63.33|63.62|63.22|63.75|63.35|63.61|63.21|56
1725024300000|2024-08-30 13:25:00|63.63|63.23|63.57|63.17|63.67|63.27|63.55|63.15|48
1725024600000|2024-08-30 13:30:00|63.58|63.18|63.6|63.2|63.67|63.27|63.51|63.11|139
1725024900000|2024-08-30 13:35:00|63.61|63.21|63.56|63.16|63.67|63.27|63.51|63.11|132
1725025200000|2024-08-30 13:40:00|63.55|63.15|63.53|63.13|63.56|63.16|63.43|63.03|84
1725025500000|2024-08-30 13:45:00|63.54|63.14|63.26|62.86|63.58|63.18|63.14|62.74|156
1725025800000|2024-08-30 13:50:00|63.25|62.85|63.32|62.92|63.32|62.92|62.88|62.48|255
1725026100000|2024-08-30 13:55:00|63.33|62.93|63.37|62.97|63.47|63.07|63.28|62.88|152
1725026400000|2024-08-30 14:00:00|63.38|62.98|63.36|62.96|63.41|63.01|63.25|62.85|174
1725026700000|2024-08-30 14:05:00|63.35|62.95|63.18|62.78|63.36|62.96|63.11|62.71|164
1725027000000|2024-08-30 14:10:00|63.17|62.77|63.13|62.73|63.21|62.81|63.06|62.66|95
1725027300000|2024-08-30 14:15:00|63.12|62.72|63.16|62.76|63.17|62.77|62.98|62.58|127
1725027600000|2024-08-30 14:20:00|63.15|62.75|63.14|62.74|63.16|62.76|62.99|62.59|157
1725027900000|2024-08-30 14:25:00|63.13|62.73|63.21|62.81|63.22|62.82|63.06|62.66|122
1725028200000|2024-08-30 14:30:00|63.2|62.8|63.28|62.88|63.28|62.88|63.13|62.73|113
1725028500000|2024-08-30 14:35:00|63.27|62.87|63.1|62.7|63.32|62.92|63.09|62.69|105
1725028800000|2024-08-30 14:40:00|63.09|62.69|62.88|62.48|63.28|62.88|62.83|62.43|182
1725029100000|2024-08-30 14:45:00|62.87|62.47|62.97|62.57|63.1|62.7|62.86|62.46|255
1725029400000|2024-08-30 14:50:00|62.96|62.56|62.68|62.28|62.99|62.59|62.66|62.26|217
1725029700000|2024-08-30 14:55:00|62.66|62.26|62.29|61.89|62.68|62.28|62.24|61.84|266
1725030000000|2024-08-30 15:00:00|62.28|61.88|62.17|61.77|62.45|62.05|61.85|61.45|422
1725030300000|2024-08-30 15:05:00|62.19|61.79|62.44|62.04|62.45|62.05|62.08|61.68|282
1725030600000|2024-08-30 15:10:00|62.45|62.05|62.53|62.13|62.54|62.14|62.41|62.01|189
1725030900000|2024-08-30 15:15:00|62.52|62.12|62.17|61.77|62.54|62.14|62.09|61.69|236
1725031200000|2024-08-30 15:20:00|62.15|61.75|62.12|61.72|62.19|61.79|62.01|61.61|236
1725031500000|2024-08-30 15:25:00|62.11|61.71|62|61.6|62.12|61.72|61.88|61.48|279
1725031800000|2024-08-30 15:30:00|61.99|61.59|62.12|61.72|62.22|61.82|61.91|61.51|278
1725032100000|2024-08-30 15:35:00|62.13|61.73|62.04|61.64|62.38|61.98|61.82|61.42|314
1725032400000|2024-08-30 15:40:00|62.03|61.63|62.07|61.67|62.15|61.75|61.91|61.51|247
1725032700000|2024-08-30 15:45:00|62.06|61.66|61.97|61.57|62.3|61.9|61.97|61.57|138
1725033000000|2024-08-30 15:50:00|61.98|61.58|62.25|61.85|62.26|61.86|61.97|61.57|73
1725033300000|2024-08-30 15:55:00|62.24|61.84|61.95|61.55|62.24|61.84|61.76|61.36|177
1725033600000|2024-08-30 16:00:00|61.97|61.57|62.13|61.73|62.13|61.73|61.78|61.38|269
1725033900000|2024-08-30 16:05:00|62.14|61.74|62.32|61.92|62.33|61.93|62.09|61.69|152
1725034200000|2024-08-30 16:10:00|62.33|61.93|62.46|62.06|62.47|62.07|62.28|61.88|91
1725034500000|2024-08-30 16:15:00|62.47|62.07|62.29|61.89|62.6|62.2|62.25|61.85|240
1725034800000|2024-08-30 16:20:00|62.27|61.87|62.21|61.81|62.34|61.94|62.15|61.75|262
1725035100000|2024-08-30 16:25:00|62.2|61.8|62.42|62.02|62.47|62.07|62.03|61.63|351
1725035400000|2024-08-30 16:30:00|62.41|62.01|62.36|61.96|62.48|62.08|62.26|61.86|271
1725035700000|2024-08-30 16:35:00|62.37|61.97|62.46|62.06|62.48|62.08|62.36|61.96|61
1725036000000|2024-08-30 16:40:00|62.48|62.08|62.57|62.17|62.72|62.32|62.38|61.98|117
1725036300000|2024-08-30 16:45:00|62.56|62.16|62.75|62.35|62.75|62.35|62.53|62.13|135
1725036600000|2024-08-30 16:50:00|62.76|62.36|62.93|62.53|63.02|62.62|62.69|62.29|109
1725036900000|2024-08-30 16:55:00|62.94|62.54|62.98|62.58|63.05|62.65|62.89|62.49|109
1725037200000|2024-08-30 17:00:00|62.97|62.57|62.81|62.41|63|62.6|62.81|62.41|122
1725037500000|2024-08-30 17:05:00|62.79|62.39|62.69|62.29|62.79|62.39|62.59|62.19|113
1725037800000|2024-08-30 17:10:00|62.7|62.3|62.83|62.43|62.9|62.5|62.67|62.27|78
1725038100000|2024-08-30 17:15:00|62.85|62.45|62.65|62.25|62.91|62.51|62.65|62.25|98
1725038400000|2024-08-30 17:20:00|62.64|62.24|62.75|62.35|62.75|62.35|62.64|62.24|80
1725038700000|2024-08-30 17:25:00|62.76|62.36|62.66|62.26|62.84|62.44|62.64|62.24|74
1725039000000|2024-08-30 17:30:00|62.67|62.27|62.65|62.25|62.78|62.38|62.64|62.24|117
1725039300000|2024-08-30 17:35:00|62.64|62.24|62.63|62.23|62.72|62.32|62.61|62.21|103
1725039600000|2024-08-30 17:40:00|62.62|62.22|62.8|62.4|62.81|62.41|62.62|62.22|74
1725039900000|2024-08-30 17:45:00|62.81|62.41|62.81|62.41|62.88|62.48|62.78|62.38|58
1725040200000|2024-08-30 17:50:00|62.8|62.4|63.03|62.63|63.1|62.7|62.77|62.37|84
1725040500000|2024-08-30 17:55:00|63.02|62.62|62.88|62.48|63.04|62.64|62.79|62.39|100
1725040800000|2024-08-30 18:00:00|62.87|62.47|63.02|62.62|63.03|62.63|62.87|62.47|91
1725041100000|2024-08-30 18:05:00|63.03|62.63|63.02|62.62|63.08|62.68|63|62.6|95
1725041400000|2024-08-30 18:10:00|63.01|62.61|63.09|62.69|63.1|62.7|63.01|62.61|88
1725041700000|2024-08-30 18:15:00|63.08|62.68|63.12|62.72|63.17|62.77|63.05|62.65|89
1725042000000|2024-08-30 18:20:00|63.13|62.73|63.16|62.76|63.18|62.78|63.06|62.66|107
1725042300000|2024-08-30 18:25:00|63.17|62.77|63.49|63.09|63.49|63.09|63.15|62.75|135
1725042600000|2024-08-30 18:30:00|63.48|63.08|63.33|62.93|63.51|63.11|63.28|62.88|155
1725042900000|2024-08-30 18:35:00|63.34|62.94|63.74|63.34|63.8|63.4|63.32|62.92|164
1725043200000|2024-08-30 18:40:00|63.75|63.35|63.65|63.25|63.82|63.42|63.54|63.14|115
1725043500000|2024-08-30 18:45:00|63.66|63.26|63.75|63.35|63.77|63.37|63.65|63.25|113
1725043800000|2024-08-30 18:50:00|63.76|63.36|63.76|63.36|63.84|63.44|63.75|63.35|81
1725044100000|2024-08-30 18:55:00|63.77|63.37|63.98|63.58|64.08|63.68|63.68|63.28|129
1725044400000|2024-08-30 19:00:00|63.97|63.57|63.7|63.3|63.98|63.58|63.65|63.25|148
1725044700000|2024-08-30 19:05:00|63.71|63.31|63.7|63.3|63.86|63.46|63.69|63.29|130
1725045000000|2024-08-30 19:10:00|63.71|63.31|63.7|63.3|63.84|63.44|63.67|63.27|81
1725045300000|2024-08-30 19:15:00|63.69|63.29|63.89|63.49|63.91|63.51|63.64|63.24|91
1725045600000|2024-08-30 19:20:00|63.9|63.5|63.77|63.37|63.92|63.52|63.75|63.35|69
1725045900000|2024-08-30 19:25:00|63.78|63.38|63.9|63.5|63.9|63.5|63.78|63.38|27
1725046200000|2024-08-30 19:30:00|63.91|63.51|63.79|63.39|63.91|63.51|63.79|63.39|53
1725046500000|2024-08-30 19:35:00|63.8|63.4|63.71|63.31|63.82|63.42|63.68|63.28|89
1725046800000|2024-08-30 19:40:00|63.72|63.32|63.59|63.19|63.78|63.38|63.57|63.17|83
1725047100000|2024-08-30 19:45:00|63.58|63.18|64.62|64.22|64.66|64.26|63.56|63.16|278
1725047400000|2024-08-30 19:50:00|64.63|64.23|64.83|64.43|64.9|64.5|64.51|64.11|236
1725047700000|2024-08-30 19:55:00|64.81|64.41|64.82|64.42|64.94|64.54|64.77|64.37|189
1725048000000|2024-08-30 20:00:00|64.81|64.41|64.61|64.21|64.86|64.46|64.58|64.18|211
1725048300000|2024-08-30 20:05:00|64.63|64.23|64.56|64.16|64.68|64.28|64.52|64.12|85
1725048600000|2024-08-30 20:10:00|64.58|64.18|64.53|64.13|64.67|64.27|64.48|64.08|73
1725048900000|2024-08-30 20:15:00|64.54|64.14|64.46|64.06|64.66|64.26|64.42|64.02|119
1725049200000|2024-08-30 20:20:00|64.45|64.05|64.31|63.91|64.49|64.09|64.24|63.84|72
1725049500000|2024-08-30 20:25:00|64.32|63.92|64.28|63.88|64.32|63.92|64.22|63.82|74
1725049800000|2024-08-30 20:30:00|64.29|63.89|64.22|63.82|64.31|63.91|64.21|63.81|72
1725050100000|2024-08-30 20:35:00|64.21|63.81|64.53|64.13|64.54|64.14|64.19|63.79|110
1725050400000|2024-08-30 20:40:00|64.52|64.12|64.41|64.01|64.58|64.18|64.4|64|91
1725050700000|2024-08-30 20:45:00|64.42|64.02|64.47|64.07|64.55|64.15|64.41|64.01|72
1725051000000|2024-08-30 20:50:00|64.48|64.08|64.72|64.32|64.79|64.39|64.48|64.08|79
1725051300000|2024-08-30 20:55:00|64.73|64.33|64.7|64.3|64.78|64.38|64.68|64.28|65
1725104400000|2024-08-31 11:40:00|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1725104700000|2024-08-31 11:45:00|66.02|65.62|66.05|65.65|66.05|65.65|66.02|65.62|6
1725105000000|2024-08-31 11:50:00|66.03|65.63|65.93|65.53|66.08|65.68|65.92|65.52|66
1725105300000|2024-08-31 11:55:00|65.94|65.54|65.93|65.53|65.98|65.58|65.89|65.49|32
1725105600000|2024-08-31 12:00:00|65.92|65.52|65.97|65.57|65.98|65.58|65.92|65.52|34
1725105900000|2024-08-31 12:05:00|65.98|65.58|65.97|65.57|65.99|65.59|65.97|65.57|12
1725106200000|2024-08-31 12:10:00|65.98|65.58|65.86|65.46|65.99|65.59|65.86|65.46|22
1725106500000|2024-08-31 12:15:00|65.85|65.45|65.95|65.55|65.99|65.59|65.81|65.41|41
1725106800000|2024-08-31 12:20:00|65.96|65.56|66.01|65.61|66.03|65.63|65.96|65.56|23
1725107100000|2024-08-31 12:25:00|66|65.6|65.96|65.56|66.03|65.63|65.95|65.55|43
1725107400000|2024-08-31 12:30:00|65.97|65.57|65.99|65.59|66.02|65.62|65.97|65.57|35
1725107700000|2024-08-31 12:35:00|65.98|65.58|65.59|65.19|65.98|65.58|65.59|65.19|88
1725108000000|2024-08-31 12:40:00|65.58|65.18|65.62|65.22|65.68|65.28|65.43|65.03|90
1725108300000|2024-08-31 12:45:00|65.63|65.23|65.59|65.19|65.66|65.26|65.56|65.16|62
1725108600000|2024-08-31 12:50:00|65.58|65.18|65.64|65.24|65.66|65.26|65.55|65.15|48
1725108900000|2024-08-31 12:55:00|65.63|65.23|65.67|65.27|65.67|65.27|65.6|65.2|24
1725109200000|2024-08-31 13:00:00|65.65|65.25|65.67|65.27|65.67|65.27|65.59|65.19|33
1725109500000|2024-08-31 13:05:00|65.68|65.28|65.82|65.42|65.85|65.45|65.65|65.25|59
1725109800000|2024-08-31 13:10:00|65.81|65.41|65.78|65.38|65.84|65.44|65.78|65.38|28
1725110100000|2024-08-31 13:15:00|65.77|65.37|65.74|65.34|65.79|65.39|65.72|65.32|47
1725110400000|2024-08-31 13:20:00|65.73|65.33|65.73|65.33|65.74|65.34|65.71|65.31|24
1725110700000|2024-08-31 13:25:00|65.72|65.32|65.55|65.15|65.73|65.33|65.54|65.14|70
1725111000000|2024-08-31 13:30:00|65.57|65.17|65.55|65.15|65.57|65.17|65.52|65.12|60
1725111300000|2024-08-31 13:35:00|65.56|65.16|65.62|65.22|65.65|65.25|65.54|65.14|63
1725111600000|2024-08-31 13:40:00|65.63|65.23|65.58|65.18|65.64|65.24|65.56|65.16|42
1725111900000|2024-08-31 13:45:00|65.59|65.19|65.64|65.24|65.66|65.26|65.57|65.17|44
1725112200000|2024-08-31 13:50:00|65.63|65.23|65.56|65.16|65.63|65.23|65.49|65.09|93
1725112500000|2024-08-31 13:55:00|65.55|65.15|65.3|64.9|65.55|65.15|65.27|64.87|94
1725112800000|2024-08-31 14:00:00|65.31|64.91|65.37|64.97|65.45|65.05|65.26|64.86|90
1725113100000|2024-08-31 14:05:00|65.38|64.98|65.43|65.03|65.5|65.1|65.38|64.98|68
1725113400000|2024-08-31 14:10:00|65.44|65.04|65.42|65.02|65.48|65.08|65.42|65.02|47
1725113700000|2024-08-31 14:15:00|65.43|65.03|65.41|65.01|65.44|65.04|65.28|64.88|86
1725114000000|2024-08-31 14:20:00|65.42|65.02|65.53|65.13|65.54|65.14|65.42|65.02|51
1725114300000|2024-08-31 14:25:00|65.52|65.12|65.49|65.09|65.52|65.12|65.41|65.01|32
1725114600000|2024-08-31 14:30:00|65.5|65.1|65.49|65.09|65.53|65.13|65.42|65.02|71
1725114900000|2024-08-31 14:35:00|65.48|65.08|65.31|64.91|65.49|65.09|65.29|64.89|76
1725115200000|2024-08-31 14:40:00|65.32|64.92|65.27|64.87|65.34|64.94|65.26|64.86|62
1725115500000|2024-08-31 14:45:00|65.26|64.86|65.21|64.81|65.26|64.86|65.1|64.7|87
1725115800000|2024-08-31 14:50:00|65.22|64.82|65.23|64.83|65.29|64.89|65.14|64.74|63
1725116100000|2024-08-31 14:55:00|65.22|64.82|65.17|64.77|65.3|64.9|65.16|64.76|47
1725116400000|2024-08-31 15:00:00|65.16|64.76|65.19|64.79|65.25|64.85|65.16|64.76|84
1725116700000|2024-08-31 15:05:00|65.18|64.78|65.3|64.9|65.32|64.92|65.18|64.78|33
1725117000000|2024-08-31 15:10:00|65.31|64.91|65.37|64.97|65.38|64.98|65.31|64.91|29
1725117300000|2024-08-31 15:15:00|65.38|64.98|65.37|64.97|65.45|65.05|65.35|64.95|50
1725117600000|2024-08-31 15:20:00|65.38|64.98|65.32|64.92|65.39|64.99|65.3|64.9|57
1725117900000|2024-08-31 15:25:00|65.31|64.91|65.33|64.93|65.36|64.96|65.28|64.88|57
1725118200000|2024-08-31 15:30:00|65.32|64.92|65.33|64.93|65.34|64.94|65.27|64.87|80
1725118500000|2024-08-31 15:35:00|65.34|64.94|65.45|65.05|65.46|65.06|65.3|64.9|58
1725118800000|2024-08-31 15:40:00|65.46|65.06|65.53|65.13|65.53|65.13|65.45|65.05|44
1725119100000|2024-08-31 15:45:00|65.52|65.12|65.57|65.17|65.61|65.21|65.52|65.12|62
1725119400000|2024-08-31 15:50:00|65.58|65.18|65.69|65.29|65.69|65.29|65.55|65.15|46
1725119700000|2024-08-31 15:55:00|65.7|65.3|65.72|65.32|65.74|65.34|65.67|65.27|44
1725120000000|2024-08-31 16:00:00|65.71|65.31|65.75|65.35|65.81|65.41|65.69|65.29|51
1725120300000|2024-08-31 16:05:00|65.76|65.36|65.76|65.36|65.77|65.37|65.71|65.31|34
1725120600000|2024-08-31 16:10:00|65.77|65.37|65.54|65.14|65.78|65.38|65.54|65.14|45
1725120900000|2024-08-31 16:15:00|65.55|65.15|65.48|65.08|65.55|65.15|65.45|65.05|30
1725121200000|2024-08-31 16:20:00|65.47|65.07|65.42|65.02|65.47|65.07|65.41|65.01|34
1725121500000|2024-08-31 16:25:00|65.43|65.03|65.47|65.07|65.56|65.16|65.42|65.02|48
1725121800000|2024-08-31 16:30:00|65.48|65.08|65.61|65.21|65.61|65.21|65.48|65.08|36
1725122100000|2024-08-31 16:35:00|65.6|65.2|65.61|65.21|65.61|65.21|65.55|65.15|31
1725122400000|2024-08-31 16:40:00|65.6|65.2|65.58|65.18|65.62|65.22|65.57|65.17|30
1725122700000|2024-08-31 16:45:00|65.57|65.17|65.54|65.14|65.59|65.19|65.52|65.12|66
1725123000000|2024-08-31 16:50:00|65.55|65.15|65.48|65.08|65.65|65.25|65.48|65.08|52
1725123300000|2024-08-31 16:55:00|65.47|65.07|65.68|65.28|65.69|65.29|65.42|65.02|127
1725123600000|2024-08-31 17:00:00|65.67|65.27|65.57|65.17|65.67|65.27|65.57|65.17|88
1725123900000|2024-08-31 17:05:00|65.58|65.18|65.56|65.16|65.64|65.24|65.54|65.14|47
1725124200000|2024-08-31 17:10:00|65.55|65.15|65.35|64.95|65.55|65.15|65.35|64.95|56
1725124500000|2024-08-31 17:15:00|65.36|64.96|65.41|65.01|65.46|65.06|65.26|64.86|96
1725124800000|2024-08-31 17:20:00|65.42|65.02|65.28|64.88|65.46|65.06|65.28|64.88|56
1725125100000|2024-08-31 17:25:00|65.27|64.87|65.36|64.96|65.37|64.97|65.25|64.85|40
1725125400000|2024-08-31 17:30:00|65.35|64.95|65.25|64.85|65.37|64.97|65.25|64.85|57
1725125700000|2024-08-31 17:35:00|65.24|64.84|65.22|64.82|65.29|64.89|65.2|64.8|43
1725126000000|2024-08-31 17:40:00|65.23|64.83|65.3|64.9|65.32|64.92|65.23|64.83|45
1725126300000|2024-08-31 17:45:00|65.29|64.89|65.21|64.81|65.3|64.9|65.21|64.81|37
1725126600000|2024-08-31 17:50:00|65.2|64.8|65.34|64.94|65.34|64.94|65.12|64.72|98
1725126900000|2024-08-31 17:55:00|65.33|64.93|65.36|64.96|65.46|65.06|65.29|64.89|126
1725127200000|2024-08-31 18:00:00|65.37|64.97|65.42|65.02|65.48|65.08|65.33|64.93|81
1725127500000|2024-08-31 18:05:00|65.43|65.03|65.49|65.09|65.5|65.1|65.43|65.03|87
1725127800000|2024-08-31 18:10:00|65.5|65.1|65.51|65.11|65.53|65.13|65.48|65.08|52
1725128100000|2024-08-31 18:15:00|65.52|65.12|65.4|65|65.53|65.13|65.34|64.94|62
1725128400000|2024-08-31 18:20:00|65.39|64.99|65.47|65.07|65.48|65.08|65.39|64.99|50
1725128700000|2024-08-31 18:25:00|65.48|65.08|65.41|65.01|65.49|65.09|65.4|65|35
1725129000000|2024-08-31 18:30:00|65.42|65.02|65.4|65|65.47|65.07|65.4|65|37
1725129300000|2024-08-31 18:35:00|65.39|64.99|65.4|65|65.41|65.01|65.33|64.93|61
1725129600000|2024-08-31 18:40:00|65.41|65.01|65.39|64.99|65.45|65.05|65.39|64.99|36
1725129900000|2024-08-31 18:45:00|65.4|65|65.32|64.92|65.43|65.03|65.32|64.92|38
1725130200000|2024-08-31 18:50:00|65.31|64.91|65.15|64.75|65.33|64.93|65.09|64.69|78
1725130500000|2024-08-31 18:55:00|65.16|64.76|65.15|64.75|65.26|64.86|65.15|64.75|71
1725130800000|2024-08-31 19:00:00|65.16|64.76|65.28|64.88|65.32|64.92|65.16|64.76|81
1725131100000|2024-08-31 19:05:00|65.27|64.87|65.11|64.71|65.3|64.9|65.1|64.7|59
1725131400000|2024-08-31 19:10:00|65.12|64.72|65.2|64.8|65.23|64.83|65.09|64.69|50
1725131700000|2024-08-31 19:15:00|65.19|64.79|65.21|64.81|65.24|64.84|65.15|64.75|57
1725132000000|2024-08-31 19:20:00|65.22|64.82|65.15|64.75|65.23|64.83|65.14|64.74|50
1725132300000|2024-08-31 19:25:00|65.14|64.74|65.2|64.8|65.21|64.81|65.14|64.74|39
1725132600000|2024-08-31 19:30:00|65.19|64.79|65.24|64.84|65.28|64.88|65.18|64.78|50
1725132900000|2024-08-31 19:35:00|65.25|64.85|65.25|64.85|65.3|64.9|65.23|64.83|34
1725133200000|2024-08-31 19:40:00|65.24|64.84|65.26|64.86|65.26|64.86|65.22|64.82|28
1725133500000|2024-08-31 19:45:00|65.25|64.85|65.2|64.8|65.26|64.86|65.2|64.8|36
1725133800000|2024-08-31 19:50:00|65.21|64.81|65.26|64.86|65.26|64.86|65.21|64.81|22
1725134100000|2024-08-31 19:55:00|65.25|64.85|65.24|64.84|65.26|64.86|65.24|64.84|14
1725134400000|2024-08-31 20:00:00|65.25|64.85|65.19|64.79|65.26|64.86|65.19|64.79|31
1725134700000|2024-08-31 20:05:00|65.2|64.8|65.17|64.77|65.21|64.81|65.14|64.74|79
1725135000000|2024-08-31 20:10:00|65.18|64.78|65.19|64.79|65.19|64.79|65.15|64.75|30
1725135300000|2024-08-31 20:15:00|65.18|64.78|65.21|64.81|65.21|64.81|65.13|64.73|46
1725135600000|2024-08-31 20:20:00|65.22|64.82|65.17|64.77|65.26|64.86|65.17|64.77|24
1725135900000|2024-08-31 20:25:00|65.16|64.76|65.15|64.75|65.19|64.79|65.15|64.75|20
1725136200000|2024-08-31 20:30:00|65.16|64.76|65.15|64.75|65.2|64.8|65.14|64.74|14
1725136500000|2024-08-31 20:35:00|65.14|64.74|65.15|64.75|65.15|64.75|65.09|64.69|30
1725136800000|2024-08-31 20:40:00|65.14|64.74|65.17|64.77|65.17|64.77|65.12|64.72|40
1725137100000|2024-08-31 20:45:00|65.18|64.78|65.21|64.81|65.3|64.9|65.17|64.77|40
1725137400000|2024-08-31 20:50:00|65.22|64.82|65.19|64.79|65.24|64.84|65.17|64.77|48
1725137700000|2024-08-31 20:55:00|65.18|64.78|65.15|64.75|65.18|64.78|65.13|64.73|24
1725138000000|2024-08-31 21:00:00|65.16|64.76|65.14|64.74|65.19|64.79|65.12|64.72|42
1725138300000|2024-08-31 21:05:00|65.13|64.73|65.11|64.71|65.13|64.73|65.1|64.7|28
1725138600000|2024-08-31 21:10:00|65.1|64.7|65.08|64.68|65.15|64.75|65.08|64.68|21
1725138900000|2024-08-31 21:15:00|65.09|64.69|65.13|64.73|65.13|64.73|65.07|64.67|23
1725139200000|2024-08-31 21:20:00|65.12|64.72|65.17|64.77|65.19|64.79|65.12|64.72|18
1725139500000|2024-08-31 21:25:00|65.16|64.76|65.19|64.79|65.2|64.8|65.15|64.75|22
1725139800000|2024-08-31 21:30:00|65.2|64.8|65.24|64.84|65.24|64.84|65.19|64.79|9
1725140100000|2024-08-31 21:35:00|65.23|64.83|65.41|65.01|65.41|65.01|65.23|64.83|23
1725140400000|2024-08-31 21:40:00|65.4|65|65.6|65.2|65.6|65.2|65.4|65|39
1725140700000|2024-08-31 21:45:00|65.59|65.19|65.59|65.19|65.6|65.2|65.56|65.16|35
1725141000000|2024-08-31 21:50:00|65.58|65.18|65.49|65.09|65.6|65.2|65.49|65.09|19
1725141300000|2024-08-31 21:55:00|65.48|65.08|65.52|65.12|65.54|65.14|65.43|65.03|21
1725141600000|2024-08-31 22:00:00|65.53|65.13|65.49|65.09|65.53|65.13|65.45|65.05|40
1725141900000|2024-08-31 22:05:00|65.48|65.08|65.46|65.06|65.49|65.09|65.43|65.03|25
1725142200000|2024-08-31 22:10:00|65.45|65.05|65.48|65.08|65.48|65.08|65.44|65.04|12
1725142500000|2024-08-31 22:15:00|65.47|65.07|65.5|65.1|65.51|65.11|65.45|65.05|24
1725142800000|2024-08-31 22:20:00|65.49|65.09|65.34|64.94|65.49|65.09|65.33|64.93|39
1725143100000|2024-08-31 22:25:00|65.33|64.93|65.36|64.96|65.36|64.96|65.3|64.9|40
1725143400000|2024-08-31 22:30:00|65.35|64.95|65.35|64.95|65.43|65.03|65.35|64.95|42
1725143700000|2024-08-31 22:35:00|65.36|64.96|65.33|64.93|65.39|64.99|65.32|64.92|38
1725144000000|2024-08-31 22:40:00|65.34|64.94|65.42|65.02|65.42|65.02|65.32|64.92|51
1725144300000|2024-08-31 22:45:00|65.43|65.03|65.36|64.96|65.43|65.03|65.33|64.93|44
1725144600000|2024-08-31 22:50:00|65.37|64.97|65.33|64.93|65.37|64.97|65.32|64.92|22
1725144900000|2024-08-31 22:55:00|65.32|64.92|65.29|64.89|65.33|64.93|65.28|64.88|26
1725145200000|2024-08-31 23:00:00|65.3|64.9|65.3|64.9|65.33|64.93|65.29|64.89|37
1725145500000|2024-08-31 23:05:00|65.29|64.89|65.29|64.89|65.29|64.89|65.28|64.88|9
1725145800000|2024-08-31 23:10:00|65.28|64.88|65.28|64.88|65.3|64.9|65.27|64.87|9
1725146100000|2024-08-31 23:15:00|65.27|64.87|65.27|64.87|65.27|64.87|65.26|64.86|13
1725146400000|2024-08-31 23:20:00|65.26|64.86|65.21|64.81|65.28|64.88|65.21|64.81|24
1725146700000|2024-08-31 23:25:00|65.2|64.8|65.19|64.79|65.21|64.81|65.18|64.78|32
1725147000000|2024-08-31 23:30:00|65.2|64.8|65.22|64.82|65.22|64.82|65.15|64.75|46
1725147300000|2024-08-31 23:35:00|65.21|64.81|65.28|64.88|65.28|64.88|65.2|64.8|22
1725147600000|2024-08-31 23:40:00|65.29|64.89|65.25|64.85|65.29|64.89|65.25|64.85|9
1725147900000|2024-08-31 23:45:00|65.26|64.86|65.24|64.84|65.27|64.87|65.23|64.83|25
1725148200000|2024-08-31 23:50:00|65.25|64.85|65.29|64.89|65.3|64.9|65.25|64.85|19
1725148500000|2024-08-31 23:55:00|65.28|64.88|65.17|64.77|65.29|64.89|65.16|64.76|27
1725148800000|2024-09-01 00:00:00|65.16|64.76|65.16|64.76|65.21|64.81|65.14|64.74|49
1725149100000|2024-09-01 00:05:00|65.17|64.77|65.14|64.74|65.2|64.8|65.14|64.74|37
1725149400000|2024-09-01 00:10:00|65.16|64.76|65.13|64.73|65.17|64.77|65.12|64.72|59
1725149700000|2024-09-01 00:15:00|65.14|64.74|65.05|64.65|65.15|64.75|65.05|64.65|43
1725150000000|2024-09-01 00:20:00|65.04|64.64|64.9|64.5|65.04|64.64|64.88|64.48|46
1725150300000|2024-09-01 00:25:00|64.91|64.51|64.97|64.57|64.98|64.58|64.9|64.5|41
1725150600000|2024-09-01 00:30:00|64.96|64.56|64.91|64.51|64.96|64.56|64.88|64.48|31
1725150900000|2024-09-01 00:35:00|64.9|64.5|64.89|64.49|65|64.6|64.88|64.48|56
1725151200000|2024-09-01 00:40:00|64.88|64.48|64.93|64.53|64.98|64.58|64.88|64.48|45
1725151500000|2024-09-01 00:45:00|64.94|64.54|64.94|64.54|64.96|64.56|64.93|64.53|36
1725151800000|2024-09-01 00:50:00|64.93|64.53|64.92|64.52|64.96|64.56|64.84|64.44|50
1725152100000|2024-09-01 00:55:00|64.93|64.53|64.81|64.41|64.95|64.55|64.79|64.39|40
1725152400000|2024-09-01 01:00:00|64.8|64.4|64.77|64.37|64.81|64.41|64.72|64.32|40
1725152700000|2024-09-01 01:05:00|64.78|64.38|64.65|64.25|64.79|64.39|64.64|64.24|46
1725153000000|2024-09-01 01:10:00|64.64|64.24|64.55|64.15|64.66|64.26|64.55|64.15|37
1725153300000|2024-09-01 01:15:00|64.56|64.16|64.68|64.28|64.68|64.28|64.56|64.16|71
1725153600000|2024-09-01 01:20:00|64.69|64.29|64.65|64.25|64.71|64.31|64.65|64.25|27
1725153900000|2024-09-01 01:25:00|64.64|64.24|64.65|64.25|64.68|64.28|64.58|64.18|54
1725154200000|2024-09-01 01:30:00|64.64|64.24|64.63|64.23|64.66|64.26|64.58|64.18|47
1725154500000|2024-09-01 01:35:00|64.64|64.24|64.58|64.18|64.67|64.27|64.56|64.16|31
1725154800000|2024-09-01 01:40:00|64.6|64.2|64.55|64.15|64.6|64.2|64.54|64.14|42
1725155100000|2024-09-01 01:45:00|64.54|64.14|64.43|64.03|64.54|64.14|64.42|64.02|70
1725155400000|2024-09-01 01:50:00|64.42|64.02|64.41|64.01|64.42|64.02|64.38|63.98|26
1725155700000|2024-09-01 01:55:00|64.4|64|64.41|64.01|64.41|64.01|64.39|63.99|42
1725156000000|2024-09-01 02:00:00|64.39|63.99|64.42|64.02|64.44|64.04|64.39|63.99|70
1725156300000|2024-09-01 02:05:00|64.41|64.01|64.26|63.86|64.41|64.01|64.23|63.83|123
1725156600000|2024-09-01 02:10:00|64.27|63.87|64.28|63.88|64.39|63.99|64.26|63.86|68
1725156900000|2024-09-01 02:15:00|64.29|63.89|64.3|63.9|64.39|63.99|64.28|63.88|63
1725157200000|2024-09-01 02:20:00|64.29|63.89|64.25|63.85|64.3|63.9|64.24|63.84|118
1725157500000|2024-09-01 02:25:00|64.24|63.84|64.29|63.89|64.31|63.91|64.23|63.83|93
1725157800000|2024-09-01 02:30:00|64.28|63.88|64.37|63.97|64.41|64.01|64.24|63.84|102
1725158100000|2024-09-01 02:35:00|64.38|63.98|64.5|64.1|64.54|64.14|64.37|63.97|101
1725158400000|2024-09-01 02:40:00|64.51|64.11|64.64|64.24|64.71|64.31|64.49|64.09|79
1725158700000|2024-09-01 02:45:00|64.63|64.23|64.44|64.04|64.63|64.23|64.42|64.02|51
1725159000000|2024-09-01 02:50:00|64.43|64.03|64.51|64.11|64.51|64.11|64.42|64.02|43
1725159300000|2024-09-01 02:55:00|64.52|64.12|64.64|64.24|64.64|64.24|64.5|64.1|50
1725159600000|2024-09-01 03:00:00|64.63|64.23|64.55|64.15|64.64|64.24|64.54|64.14|41
1725159900000|2024-09-01 03:05:00|64.56|64.16|64.61|64.21|64.64|64.24|64.55|64.15|61
1725160200000|2024-09-01 03:10:00|64.62|64.22|64.71|64.31|64.73|64.33|64.62|64.22|64
1725160500000|2024-09-01 03:15:00|64.72|64.32|64.7|64.3|64.75|64.35|64.7|64.3|37
1725160800000|2024-09-01 03:20:00|64.69|64.29|64.73|64.33|64.74|64.34|64.62|64.22|72
1725161100000|2024-09-01 03:25:00|64.72|64.32|64.69|64.29|64.74|64.34|64.69|64.29|50
1725161400000|2024-09-01 03:30:00|64.7|64.3|64.7|64.3|64.78|64.38|64.69|64.29|65
1725161700000|2024-09-01 03:35:00|64.69|64.29|64.66|64.26|64.71|64.31|64.64|64.24|54
1725162000000|2024-09-01 03:40:00|64.65|64.25|64.61|64.21|64.65|64.25|64.58|64.18|62
1725162300000|2024-09-01 03:45:00|64.62|64.22|64.56|64.16|64.63|64.23|64.56|64.16|37
1725162600000|2024-09-01 03:50:00|64.55|64.15|64.6|64.2|64.64|64.24|64.53|64.13|56
1725162900000|2024-09-01 03:55:00|64.59|64.19|64.63|64.23|64.68|64.28|64.59|64.19|46
1725163200000|2024-09-01 04:00:00|64.62|64.22|64.51|64.11|64.62|64.22|64.49|64.09|41
1725163500000|2024-09-01 04:05:00|64.5|64.1|64.45|64.05|64.59|64.19|64.44|64.04|78
1725163800000|2024-09-01 04:10:00|64.46|64.06|64.44|64.04|64.47|64.07|64.43|64.03|27
1725164100000|2024-09-01 04:15:00|64.43|64.03|64.5|64.1|64.5|64.1|64.38|63.98|51
1725164400000|2024-09-01 04:20:00|64.49|64.09|64.57|64.17|64.58|64.18|64.47|64.07|29
1725164700000|2024-09-01 04:25:00|64.58|64.18|64.63|64.23|64.69|64.29|64.58|64.18|50
1725165000000|2024-09-01 04:30:00|64.64|64.24|64.67|64.27|64.67|64.27|64.62|64.22|23
1725165300000|2024-09-01 04:35:00|64.71|64.31|64.73|64.33|64.74|64.34|64.68|64.28|35
1725165600000|2024-09-01 04:40:00|64.72|64.32|64.62|64.22|64.73|64.33|64.62|64.22|25
1725165900000|2024-09-01 04:45:00|64.63|64.23|64.56|64.16|64.63|64.23|64.55|64.15|46
1725166200000|2024-09-01 04:50:00|64.57|64.17|64.56|64.16|64.6|64.2|64.55|64.15|40
1725166500000|2024-09-01 04:55:00|64.55|64.15|64.57|64.17|64.59|64.19|64.5|64.1|38
1725166800000|2024-09-01 05:00:00|64.58|64.18|64.51|64.11|64.59|64.19|64.51|64.11|38
1725167100000|2024-09-01 05:05:00|64.52|64.12|64.55|64.15|64.55|64.15|64.5|64.1|26
1725167400000|2024-09-01 05:10:00|64.54|64.14|64.62|64.22|64.64|64.24|64.52|64.12|60
1725167700000|2024-09-01 05:15:00|64.63|64.23|64.71|64.31|64.71|64.31|64.62|64.22|61
1725168000000|2024-09-01 05:20:00|64.7|64.3|64.66|64.26|64.71|64.31|64.65|64.25|120
1725168300000|2024-09-01 05:25:00|64.67|64.27|64.54|64.14|64.67|64.27|64.44|64.04|175
1725168600000|2024-09-01 05:30:00|64.53|64.13|64.38|63.98|64.64|64.24|64.38|63.98|148
1725168900000|2024-09-01 05:35:00|64.39|63.99|64.25|63.85|64.44|64.04|64.17|63.77|148
1725169200000|2024-09-01 05:40:00|64.24|63.84|64.35|63.95|64.47|64.07|64.19|63.79|179
1725169500000|2024-09-01 05:45:00|64.36|63.96|64.29|63.89|64.46|64.06|64.29|63.89|102
1725169800000|2024-09-01 05:50:00|64.3|63.9|64.17|63.77|64.33|63.93|64.03|63.63|170
1725170100000|2024-09-01 05:55:00|64.18|63.78|64.2|63.8|64.26|63.86|64.17|63.77|64
1725170400000|2024-09-01 06:00:00|64.19|63.79|64.29|63.89|64.29|63.89|64.14|63.74|122
1725170700000|2024-09-01 06:05:00|64.3|63.9|64.35|63.95|64.35|63.95|64.25|63.85|86
1725171000000|2024-09-01 06:10:00|64.34|63.94|64.48|64.08|64.5|64.1|64.34|63.94|47
1725171300000|2024-09-01 06:15:00|64.47|64.07|64.43|64.03|64.48|64.08|64.38|63.98|68
1725171600000|2024-09-01 06:20:00|64.42|64.02|64.48|64.08|64.48|64.08|64.37|63.97|76
1725171900000|2024-09-01 06:25:00|64.47|64.07|64.59|64.19|64.61|64.21|64.46|64.06|41
1725172200000|2024-09-01 06:30:00|64.58|64.18|64.58|64.18|64.62|64.22|64.54|64.14|55
1725172500000|2024-09-01 06:35:00|64.59|64.19|64.62|64.22|64.62|64.22|64.58|64.18|22
1725172800000|2024-09-01 06:40:00|64.63|64.23|64.82|64.42|64.84|64.44|64.63|64.23|63
1725173100000|2024-09-01 06:45:00|64.81|64.41|64.77|64.37|64.87|64.47|64.77|64.37|76
1725173400000|2024-09-01 06:50:00|64.78|64.38|64.69|64.29|64.78|64.38|64.66|64.26|78
1725173700000|2024-09-01 06:55:00|64.7|64.3|64.66|64.26|64.7|64.3|64.64|64.24|37
1725174000000|2024-09-01 07:00:00|64.67|64.27|64.69|64.29|64.7|64.3|64.62|64.22|86
1725174300000|2024-09-01 07:05:00|64.7|64.3|64.48|64.08|64.7|64.3|64.46|64.06|114
1725174600000|2024-09-01 07:10:00|64.47|64.07|64.52|64.12|64.57|64.17|64.41|64.01|74
1725174900000|2024-09-01 07:15:00|64.53|64.13|64.42|64.02|64.56|64.16|64.38|63.98|83
1725175200000|2024-09-01 07:20:00|64.41|64.01|64.36|63.96|64.47|64.07|64.36|63.96|97
1725175500000|2024-09-01 07:25:00|64.37|63.97|64.43|64.03|64.46|64.06|64.36|63.96|73
1725175800000|2024-09-01 07:30:00|64.44|64.04|64.64|64.24|64.66|64.26|64.44|64.04|90
1725176100000|2024-09-01 07:35:00|64.63|64.23|64.62|64.22|64.67|64.27|64.59|64.19|59
1725176400000|2024-09-01 07:40:00|64.61|64.21|64.67|64.27|64.67|64.27|64.55|64.15|89
1725176700000|2024-09-01 07:45:00|64.66|64.26|64.75|64.35|64.76|64.36|64.65|64.25|111
1725177000000|2024-09-01 07:50:00|64.76|64.36|64.6|64.2|64.76|64.36|64.6|64.2|82
1725177300000|2024-09-01 07:55:00|64.61|64.21|64.58|64.18|64.62|64.22|64.55|64.15|38
1725177600000|2024-09-01 08:00:00|64.57|64.17|64.55|64.15|64.62|64.22|64.54|64.14|73
1725177900000|2024-09-01 08:05:00|64.54|64.14|64.54|64.14|64.56|64.16|64.52|64.12|57
1725178200000|2024-09-01 08:10:00|64.55|64.15|64.46|64.06|64.55|64.15|64.46|64.06|33
1725178500000|2024-09-01 08:15:00|64.47|64.07|64.46|64.06|64.5|64.1|64.44|64.04|35
1725178800000|2024-09-01 08:20:00|64.45|64.05|64.45|64.05|64.46|64.06|64.41|64.01|47
1725179100000|2024-09-01 08:25:00|64.46|64.06|64.41|64.01|64.52|64.12|64.41|64.01|37
1725179400000|2024-09-01 08:30:00|64.42|64.02|64.4|64|64.43|64.03|64.37|63.97|63
1725179700000|2024-09-01 08:35:00|64.41|64.01|64.42|64.02|64.46|64.06|64.39|63.99|74
1725180000000|2024-09-01 08:40:00|64.41|64.01|64.4|64|64.43|64.03|64.4|64|26
1725180300000|2024-09-01 08:45:00|64.39|63.99|64.32|63.92|64.4|64|64.32|63.92|30
1725180600000|2024-09-01 08:50:00|64.33|63.93|64.35|63.95|64.35|63.95|64.3|63.9|27
1725180900000|2024-09-01 08:55:00|64.36|63.96|64.4|64|64.42|64.02|64.34|63.94|37
1725181200000|2024-09-01 09:00:00|64.41|64.01|64.43|64.03|64.47|64.07|64.4|64|37
1725181500000|2024-09-01 09:05:00|64.42|64.02|64.48|64.08|64.48|64.08|64.42|64.02|40
1725181800000|2024-09-01 09:10:00|64.49|64.09|64.49|64.09|64.54|64.14|64.48|64.08|16
1725182100000|2024-09-01 09:15:00|64.5|64.1|64.57|64.17|64.59|64.19|64.49|64.09|28
1725182400000|2024-09-01 09:20:00|64.56|64.16|64.54|64.14|64.57|64.17|64.5|64.1|23
1725182700000|2024-09-01 09:25:00|64.53|64.13|64.59|64.19|64.59|64.19|64.5|64.1|24
1725183000000|2024-09-01 09:30:00|64.58|64.18|64.44|64.04|64.59|64.19|64.43|64.03|82
1725183300000|2024-09-01 09:35:00|64.45|64.05|64.46|64.06|64.5|64.1|64.44|64.04|73
1725183600000|2024-09-01 09:40:00|64.47|64.07|64.49|64.09|64.51|64.11|64.31|63.91|75
1725183900000|2024-09-01 09:45:00|64.5|64.1|64.44|64.04|64.54|64.14|64.42|64.02|71
1725184200000|2024-09-01 09:50:00|64.45|64.05|64.47|64.07|64.53|64.13|64.42|64.02|52
1725184500000|2024-09-01 09:55:00|64.46|64.06|64.42|64.02|64.47|64.07|64.42|64.02|37
1725184800000|2024-09-01 10:00:00|64.43|64.03|64.52|64.12|64.53|64.13|64.42|64.02|81
1725185100000|2024-09-01 10:05:00|64.51|64.11|64.42|64.02|64.51|64.11|64.36|63.96|121
1725185400000|2024-09-01 10:10:00|64.41|64.01|64.35|63.95|64.42|64.02|64.34|63.94|113
1725185700000|2024-09-01 10:15:00|64.34|63.94|64.39|63.99|64.41|64.01|64.26|63.86|87
1725186000000|2024-09-01 10:20:00|64.4|64|64.22|63.82|64.4|64|64.21|63.81|103
1725186300000|2024-09-01 10:25:00|64.21|63.81|64.2|63.8|64.3|63.9|64.19|63.79|86
1725186600000|2024-09-01 10:30:00|64.19|63.79|64.26|63.86|64.29|63.89|64.17|63.77|131
1725186900000|2024-09-01 10:35:00|64.25|63.85|64.19|63.79|64.26|63.86|64.14|63.74|99
1725187200000|2024-09-01 10:40:00|64.2|63.8|64.28|63.88|64.28|63.88|64.2|63.8|75
1725187500000|2024-09-01 10:45:00|64.29|63.89|64.24|63.84|64.29|63.89|64.24|63.84|62
1725187800000|2024-09-01 10:50:00|64.23|63.83|64.23|63.83|64.24|63.84|64.19|63.79|65
1725188100000|2024-09-01 10:55:00|64.22|63.82|64.17|63.77|64.22|63.82|64.08|63.68|90
1725188400000|2024-09-01 11:00:00|64.16|63.76|64.19|63.79|64.23|63.83|64.11|63.71|112
1725188700000|2024-09-01 11:05:00|64.18|63.78|64.27|63.87|64.27|63.87|64.17|63.77|128
1725189000000|2024-09-01 11:10:00|64.26|63.86|64.24|63.84|64.26|63.86|64.18|63.78|77
1725189300000|2024-09-01 11:15:00|64.25|63.85|64.31|63.91|64.32|63.92|64.23|63.83|139
1725189600000|2024-09-01 11:20:00|64.3|63.9|64.35|63.95|64.35|63.95|64.28|63.88|142
1725189900000|2024-09-01 11:25:00|64.34|63.94|64.29|63.89|64.37|63.97|64.27|63.87|109
1725190200000|2024-09-01 11:30:00|64.28|63.88|64.29|63.89|64.3|63.9|64.24|63.84|55
1725190500000|2024-09-01 11:35:00|64.28|63.88|64.25|63.85|64.29|63.89|64.24|63.84|48
1725190800000|2024-09-01 11:40:00|64.24|63.84|64.24|63.84|64.26|63.86|64.23|63.83|40
1725191100000|2024-09-01 11:45:00|64.23|63.83|64.26|63.86|64.26|63.86|64.23|63.83|55
1725191400000|2024-09-01 11:50:00|64.25|63.85|64.37|63.97|64.37|63.97|64.25|63.85|31
1725191700000|2024-09-01 11:55:00|64.36|63.96|64.45|64.05|64.45|64.05|64.36|63.96|58
1725192000000|2024-09-01 12:00:00|64.44|64.04|64.35|63.95|64.52|64.12|64.33|63.93|84
1725192300000|2024-09-01 12:05:00|64.34|63.94|64.41|64.01|64.42|64.02|64.28|63.88|99
1725192600000|2024-09-01 12:10:00|64.42|64.02|64.4|64|64.45|64.05|64.35|63.95|73
1725192900000|2024-09-01 12:15:00|64.39|63.99|64.38|63.98|64.42|64.02|64.33|63.93|90
1725193200000|2024-09-01 12:20:00|64.37|63.97|64.34|63.94|64.4|64|64.3|63.9|130
1725193500000|2024-09-01 12:25:00|64.35|63.95|64.23|63.83|64.35|63.95|64.23|63.83|67
1725193800000|2024-09-01 12:30:00|64.24|63.84|64.28|63.88|64.34|63.94|64.24|63.84|37
1725194100000|2024-09-01 12:35:00|64.29|63.89|64.31|63.91|64.38|63.98|64.29|63.89|39
1725194400000|2024-09-01 12:40:00|64.3|63.9|64.26|63.86|64.33|63.93|64.19|63.79|50
1725194700000|2024-09-01 12:45:00|64.27|63.87|64.27|63.87|64.35|63.95|64.25|63.85|72
1725195000000|2024-09-01 12:50:00|64.26|63.86|64.28|63.88|64.29|63.89|64.23|63.83|57
1725195300000|2024-09-01 12:55:00|64.29|63.89|64.34|63.94|64.34|63.94|64.26|63.86|53
1725195600000|2024-09-01 13:00:00|64.33|63.93|64.47|64.07|64.48|64.08|64.33|63.93|47
1725195900000|2024-09-01 13:05:00|64.48|64.08|64.46|64.06|64.52|64.12|64.44|64.04|23
1725196200000|2024-09-01 13:10:00|64.45|64.05|64.43|64.03|64.47|64.07|64.36|63.96|40
1725196500000|2024-09-01 13:15:00|64.42|64.02|64.38|63.98|64.42|64.02|64.34|63.94|56
1725196800000|2024-09-01 13:20:00|64.37|63.97|64.43|64.03|64.47|64.07|64.37|63.97|38
1725197100000|2024-09-01 13:25:00|64.44|64.04|64.33|63.93|64.45|64.05|64.29|63.89|75
1725197400000|2024-09-01 13:30:00|64.32|63.92|64.29|63.89|64.34|63.94|64.25|63.85|85
1725197700000|2024-09-01 13:35:00|64.28|63.88|64.3|63.9|64.38|63.98|64.25|63.85|117
1725198000000|2024-09-01 13:40:00|64.31|63.91|64.25|63.85|64.35|63.95|64.2|63.8|137
1725198300000|2024-09-01 13:45:00|64.24|63.84|64.14|63.74|64.37|63.97|64.14|63.74|144
1725198600000|2024-09-01 13:50:00|64.13|63.73|64.46|64.06|64.54|64.14|64.1|63.7|208
1725198900000|2024-09-01 13:55:00|64.47|64.07|64.52|64.12|64.62|64.22|64.39|63.99|114
1725199200000|2024-09-01 14:00:00|64.53|64.13|64.4|64|64.57|64.17|64.37|63.97|167
1725199500000|2024-09-01 14:05:00|64.41|64.01|64.34|63.94|64.42|64.02|64.14|63.74|247
1725199800000|2024-09-01 14:10:00|64.33|63.93|64.19|63.79|64.33|63.93|64|63.6|283
1725200100000|2024-09-01 14:15:00|64.18|63.78|64.39|63.99|64.51|64.11|64.15|63.75|386
1725200400000|2024-09-01 14:20:00|64.4|64|64.35|63.95|64.4|64|64.27|63.87|237
1725200700000|2024-09-01 14:25:00|64.36|63.96|64.32|63.92|64.38|63.98|64.24|63.84|152
1725201000000|2024-09-01 14:30:00|64.33|63.93|64.46|64.06|64.53|64.13|64.31|63.91|182
1725201300000|2024-09-01 14:35:00|64.47|64.07|64.54|64.14|64.58|64.18|64.42|64.02|155
1725201600000|2024-09-01 14:40:00|64.53|64.13|64.51|64.11|64.58|64.18|64.5|64.1|136
1725201900000|2024-09-01 14:45:00|64.52|64.12|64.6|64.2|64.67|64.27|64.51|64.11|100
1725202200000|2024-09-01 14:50:00|64.59|64.19|64.45|64.05|64.59|64.19|64.36|63.96|114
1725202500000|2024-09-01 14:55:00|64.44|64.04|64.42|64.02|64.45|64.05|64.36|63.96|118
1725202800000|2024-09-01 15:00:00|64.41|64.01|64.51|64.11|64.54|64.14|64.39|63.99|81
1725203100000|2024-09-01 15:05:00|64.5|64.1|64.68|64.28|64.68|64.28|64.48|64.08|95
1725203400000|2024-09-01 15:10:00|64.69|64.29|64.64|64.24|64.7|64.3|64.63|64.23|40
1725203700000|2024-09-01 15:15:00|64.63|64.23|64.63|64.23|64.69|64.29|64.61|64.21|69
1725204000000|2024-09-01 15:20:00|64.62|64.22|64.51|64.11|64.62|64.22|64.51|64.11|86
1725204300000|2024-09-01 15:25:00|64.5|64.1|64.42|64.02|64.58|64.18|64.42|64.02|92
1725204600000|2024-09-01 15:30:00|64.43|64.03|64.44|64.04|64.5|64.1|64.31|63.91|163
1725204900000|2024-09-01 15:35:00|64.45|64.05|64.51|64.11|64.59|64.19|64.45|64.05|124
1725205200000|2024-09-01 15:40:00|64.52|64.12|64.59|64.19|64.6|64.2|64.49|64.09|130
1725205500000|2024-09-01 15:45:00|64.6|64.2|64.63|64.23|64.78|64.38|64.58|64.18|129
1725205800000|2024-09-01 15:50:00|64.62|64.22|64.55|64.15|64.62|64.22|64.51|64.11|175
1725206100000|2024-09-01 15:55:00|64.54|64.14|64.56|64.16|64.6|64.2|64.52|64.12|89
1725206400000|2024-09-01 16:00:00|64.57|64.17|64.92|64.52|64.93|64.53|64.56|64.16|107
1725206700000|2024-09-01 16:05:00|64.93|64.53|65.09|64.69|65.1|64.7|64.88|64.48|123
1725207000000|2024-09-01 16:10:00|65.1|64.7|65.15|64.75|65.18|64.78|65.06|64.66|109
1725207300000|2024-09-01 16:15:00|65.14|64.74|64.86|64.46|65.14|64.74|64.77|64.37|159
1725207600000|2024-09-01 16:20:00|64.87|64.47|64.82|64.42|64.93|64.53|64.82|64.42|143
1725207900000|2024-09-01 16:25:00|64.81|64.41|64.84|64.44|64.88|64.48|64.78|64.38|120
1725208200000|2024-09-01 16:30:00|64.85|64.45|64.86|64.46|64.88|64.48|64.79|64.39|111
1725208500000|2024-09-01 16:35:00|64.87|64.47|64.96|64.56|65.07|64.67|64.87|64.47|87
1725208800000|2024-09-01 16:40:00|64.95|64.55|64.81|64.41|65.03|64.63|64.77|64.37|135
1725209100000|2024-09-01 16:45:00|64.8|64.4|64.85|64.45|64.85|64.45|64.76|64.36|62
1725209400000|2024-09-01 16:50:00|64.84|64.44|64.99|64.59|65.02|64.62|64.79|64.39|106
1725209700000|2024-09-01 16:55:00|65|64.6|65.07|64.67|65.15|64.75|64.99|64.59|82
1725210000000|2024-09-01 17:00:00|65.08|64.68|64.92|64.52|65.09|64.69|64.86|64.46|105
1725210300000|2024-09-01 17:05:00|64.93|64.53|64.93|64.53|65.02|64.62|64.89|64.49|77
1725210600000|2024-09-01 17:10:00|64.94|64.54|64.89|64.49|64.94|64.54|64.87|64.47|57
1725210900000|2024-09-01 17:15:00|64.9|64.5|64.66|64.26|64.9|64.5|64.65|64.25|102
1725211200000|2024-09-01 17:20:00|64.67|64.27|64.6|64.2|64.75|64.35|64.54|64.14|193
1725211500000|2024-09-01 17:25:00|64.61|64.21|64.63|64.23|64.71|64.31|64.57|64.17|125
1725211800000|2024-09-01 17:30:00|64.62|64.22|64.51|64.11|64.65|64.25|64.5|64.1|139
1725212100000|2024-09-01 17:35:00|64.52|64.12|64.47|64.07|64.59|64.19|64.45|64.05|87
1725212400000|2024-09-01 17:40:00|64.46|64.06|64.5|64.1|64.52|64.12|64.44|64.04|99
1725212700000|2024-09-01 17:45:00|64.49|64.09|64.5|64.1|64.51|64.11|64.38|63.98|112
1725213000000|2024-09-01 17:50:00|64.49|64.09|64.59|64.19|64.73|64.33|64.49|64.09|96
1725213300000|2024-09-01 17:55:00|64.6|64.2|64.59|64.19|64.64|64.24|64.54|64.14|80
1725213600000|2024-09-01 18:00:00|64.58|64.18|64.69|64.29|64.7|64.3|64.54|64.14|98
1725213900000|2024-09-01 18:05:00|64.7|64.3|64.58|64.18|64.7|64.3|64.56|64.16|69
1725214200000|2024-09-01 18:10:00|64.57|64.17|64.53|64.13|64.58|64.18|64.45|64.05|88
1725214500000|2024-09-01 18:15:00|64.52|64.12|64.62|64.22|64.62|64.22|64.47|64.07|108
1725214800000|2024-09-01 18:20:00|64.61|64.21|64.78|64.38|64.8|64.4|64.59|64.19|99
1725215100000|2024-09-01 18:25:00|64.79|64.39|64.77|64.37|65.02|64.62|64.77|64.37|218
1725215400000|2024-09-01 18:30:00|64.78|64.38|64.79|64.39|64.87|64.47|64.74|64.34|174
1725215700000|2024-09-01 18:35:00|64.78|64.38|64.75|64.35|64.79|64.39|64.62|64.22|133
1725216000000|2024-09-01 18:40:00|64.74|64.34|64.8|64.4|64.89|64.49|64.73|64.33|107
1725216300000|2024-09-01 18:45:00|64.81|64.41|64.89|64.49|64.91|64.51|64.79|64.39|97
1725216600000|2024-09-01 18:50:00|64.88|64.48|64.83|64.43|64.93|64.53|64.81|64.41|77
1725216900000|2024-09-01 18:55:00|64.82|64.42|64.82|64.42|64.87|64.47|64.79|64.39|52
1725217200000|2024-09-01 19:00:00|64.83|64.43|64.87|64.47|64.96|64.56|64.83|64.43|89
1725217500000|2024-09-01 19:05:00|64.88|64.48|64.8|64.4|64.95|64.55|64.74|64.34|165
1725217800000|2024-09-01 19:10:00|64.81|64.41|64.79|64.39|64.86|64.46|64.76|64.36|116
1725218100000|2024-09-01 19:15:00|64.8|64.4|64.75|64.35|64.84|64.44|64.75|64.35|90
1725218400000|2024-09-01 19:20:00|64.74|64.34|64.59|64.19|64.78|64.38|64.59|64.19|80
1725218700000|2024-09-01 19:25:00|64.58|64.18|65.06|63.46|65.1|64.21|64.5|63.46|74
1725219000000|2024-09-01 19:30:00|65.07|63.47|65.22|63.62|65.23|63.63|65.06|63.46|88
1725219300000|2024-09-01 19:35:00|65.23|63.63|65.07|63.47|65.25|63.65|65.07|63.47|61
1725219600000|2024-09-01 19:40:00|65.06|63.46|65|63.4|65.07|63.47|64.97|63.37|122
1725219900000|2024-09-01 19:45:00|65.01|63.41|65.31|63.71|65.32|63.72|65|63.4|76
1725220200000|2024-09-01 19:50:00|65.32|63.72|65.4|63.8|65.5|63.9|65.32|63.72|62
1725220500000|2024-09-01 19:55:00|65.41|63.81|65.43|63.83|65.47|63.87|65.34|63.74|59
1725220800000|2024-09-01 20:00:00|65.44|63.84|65.51|63.91|65.52|63.92|65.4|63.8|60
1725221100000|2024-09-01 20:05:00|65.52|63.92|65.6|64|65.6|64|65.51|63.91|75
1725221400000|2024-09-01 20:10:00|65.61|64.01|65.65|64.05|65.68|64.08|65.6|64|42
1725221700000|2024-09-01 20:15:00|65.66|64.06|65.71|64.11|65.71|64.11|65.64|64.04|84
1725222000000|2024-09-01 20:20:00|65.72|64.12|65.78|64.18|65.78|64.18|65.71|64.11|48
1725222300000|2024-09-01 20:25:00|65.77|64.17|65.77|64.17|65.79|64.19|65.76|64.16|32
1725222600000|2024-09-01 20:30:00|65.78|64.18|65.85|64.25|65.86|64.26|65.78|64.18|39
1725222900000|2024-09-01 20:35:00|65.86|64.26|65.66|64.06|65.86|64.26|65.6|64|76
1725223200000|2024-09-01 20:40:00|65.65|64.05|65.73|64.13|65.75|64.15|65.65|64.05|65
1725223500000|2024-09-01 20:45:00|65.72|64.12|65.74|64.14|65.77|64.17|65.71|64.11|57
1725223800000|2024-09-01 20:50:00|65.75|64.15|65.84|64.24|65.84|64.24|65.74|64.14|44
1725224100000|2024-09-01 20:55:00|65.85|64.25|65.74|64.14|65.93|64.33|65.73|64.13|76
1725224400000|2024-09-01 21:00:00|65.75|64.15|65.15|64.75|65.77|64.8|65.14|64.15|53
1725224700000|2024-09-01 21:05:00|65.16|64.76|65.11|64.71|65.16|64.76|65.06|64.66|30
1725225000000|2024-09-01 21:10:00|65.1|64.7|64.94|64.54|65.1|64.7|64.94|64.54|55
1725225300000|2024-09-01 21:15:00|64.93|64.53|64.88|64.48|65.03|64.63|64.85|64.45|67
1725225600000|2024-09-01 21:20:00|64.89|64.49|64.85|64.45|64.9|64.5|64.78|64.38|46
1725225900000|2024-09-01 21:25:00|64.86|64.46|64.78|64.38|64.86|64.46|64.77|64.37|19
1725226200000|2024-09-01 21:30:00|64.77|64.37|64.76|64.36|64.79|64.39|64.72|64.32|29
1725226500000|2024-09-01 21:35:00|64.75|64.35|65.05|64.65|65.06|64.66|64.74|64.34|47
1725226800000|2024-09-01 21:40:00|65.04|64.64|65.09|64.69|65.11|64.71|65.03|64.63|19
1725227100000|2024-09-01 21:45:00|65.07|64.67|65.01|64.61|65.07|64.67|65.01|64.61|27
1725227400000|2024-09-01 21:50:00|65.02|64.62|64.88|64.48|65.02|64.62|64.87|64.47|39
1725227700000|2024-09-01 21:55:00|64.87|64.47|64.9|64.5|64.95|64.55|64.87|64.47|21
1725228000000|2024-09-01 22:00:00|64.89|64.49|64.74|64.34|65|64.6|64.7|64.3|88
1725228300000|2024-09-01 22:05:00|64.73|64.33|64.9|64.5|64.9|64.5|64.65|64.25|90
1725228600000|2024-09-01 22:10:00|64.89|64.49|64.63|64.23|64.93|64.53|64.6|64.2|79
1725228900000|2024-09-01 22:15:00|64.62|64.22|64.4|64|64.62|64.22|64.37|63.97|211
1725229200000|2024-09-01 22:20:00|64.42|64.02|63.98|63.58|64.48|64.08|63.94|63.54|324
1725229500000|2024-09-01 22:25:00|63.99|63.59|63.95|63.55|64.11|63.71|63.73|63.33|312
1725229800000|2024-09-01 22:30:00|63.96|63.56|63.67|63.27|63.96|63.56|63.6|63.2|385
1725230100000|2024-09-01 22:35:00|63.65|63.25|63.57|63.17|63.68|63.28|63.4|63|395
1725230400000|2024-09-01 22:40:00|63.56|63.16|63.84|63.44|63.85|63.45|63.52|63.12|193
1725230700000|2024-09-01 22:45:00|63.85|63.45|63.96|63.56|64|63.6|63.77|63.37|166
1725231000000|2024-09-01 22:50:00|63.95|63.55|63.75|63.35|64.03|63.63|63.71|63.31|130
1725231300000|2024-09-01 22:55:00|63.74|63.34|63.26|62.86|63.74|63.34|63.08|62.68|242
1725231600000|2024-09-01 23:00:00|63.25|62.85|63.63|63.23|63.63|63.23|63.19|62.79|382
1725231900000|2024-09-01 23:05:00|63.64|63.24|63.82|63.42|63.87|63.47|63.62|63.22|163
1725232200000|2024-09-01 23:10:00|63.81|63.41|63.56|63.16|63.82|63.42|63.44|63.04|285
1725232500000|2024-09-01 23:15:00|63.57|63.17|63.68|63.28|63.69|63.29|63.47|63.07|218
1725232800000|2024-09-01 23:20:00|63.67|63.27|63.6|63.2|63.68|63.28|63.54|63.14|169
1725233100000|2024-09-01 23:25:00|63.59|63.19|63.66|63.26|63.76|63.36|63.57|63.17|153
1725233400000|2024-09-01 23:30:00|63.67|63.27|63.83|63.43|63.83|63.43|63.63|63.23|136
1725233700000|2024-09-01 23:35:00|63.82|63.42|63.75|63.35|63.88|63.48|63.64|63.24|150
1725234000000|2024-09-01 23:40:00|63.74|63.34|63.73|63.33|63.77|63.37|63.65|63.25|122
1725234300000|2024-09-01 23:45:00|63.74|63.34|63.67|63.27|63.78|63.38|63.65|63.25|123
1725234600000|2024-09-01 23:50:00|63.68|63.28|63.73|63.33|63.85|63.45|63.67|63.27|90
1725234900000|2024-09-01 23:55:00|63.71|63.31|63.78|63.38|63.78|63.38|63.67|63.27|104
1725235200000|2024-09-02 00:00:00|63.77|63.37|63.67|63.27|63.81|63.41|63.67|63.27|200
1725235500000|2024-09-02 00:05:00|63.66|63.26|63.64|63.24|63.75|63.35|63.49|63.09|144
1725235800000|2024-09-02 00:10:00|63.65|63.25|63.86|63.46|63.89|63.49|63.65|63.25|119
1725236100000|2024-09-02 00:15:00|63.85|63.45|63.71|63.31|63.91|63.51|63.7|63.3|151
1725236400000|2024-09-02 00:20:00|63.72|63.32|63.77|63.37|63.79|63.39|63.55|63.15|155
1725236700000|2024-09-02 00:25:00|63.76|63.36|63.82|63.42|63.83|63.43|63.65|63.25|140
1725237000000|2024-09-02 00:30:00|63.83|63.43|63.93|63.53|63.93|63.53|63.76|63.36|148
1725237300000|2024-09-02 00:35:00|63.94|63.54|64|63.6|64.06|63.66|63.87|63.47|139
1725237600000|2024-09-02 00:40:00|63.99|63.59|63.62|63.22|63.99|63.59|63.62|63.22|169
1725237900000|2024-09-02 00:45:00|63.61|63.21|63.69|63.29|63.73|63.33|63.58|63.18|126
1725238200000|2024-09-02 00:50:00|63.7|63.3|63.73|63.33|63.74|63.34|63.57|63.17|175
1725238500000|2024-09-02 00:55:00|63.74|63.34|63.96|63.56|64.01|63.61|63.68|63.28|113
1725238800000|2024-09-02 01:00:00|63.95|63.55|63.89|63.49|64.05|63.65|63.74|63.34|116
1725239100000|2024-09-02 01:05:00|63.9|63.5|63.95|63.55|64.02|63.62|63.85|63.45|87
1725239400000|2024-09-02 01:10:00|63.94|63.54|64.08|63.68|64.13|63.73|63.94|63.54|53
1725239700000|2024-09-02 01:15:00|64.1|63.7|64.11|63.71|64.23|63.83|64.06|63.66|71
1725240000000|2024-09-02 01:20:00|64.09|63.69|64.02|63.62|64.13|63.73|63.94|63.54|107
1725240300000|2024-09-02 01:25:00|64.03|63.63|64.02|63.62|64.05|63.65|63.91|63.51|71
1725240600000|2024-09-02 01:30:00|64.03|63.63|64.16|63.76|64.2|63.8|64.03|63.63|90
1725240900000|2024-09-02 01:35:00|64.15|63.75|64.05|63.65|64.15|63.75|63.99|63.59|101
1725241200000|2024-09-02 01:40:00|64.06|63.66|64.07|63.67|64.07|63.67|64|63.6|54
1725241500000|2024-09-02 01:45:00|64.06|63.66|64.11|63.71|64.16|63.76|64.01|63.61|72
1725241800000|2024-09-02 01:50:00|64.1|63.7|64.13|63.73|64.2|63.8|64.07|63.67|78
1725242100000|2024-09-02 01:55:00|64.14|63.74|64.13|63.73|64.2|63.8|64.1|63.7|64
1725242400000|2024-09-02 02:00:00|64.12|63.72|64.08|63.68|64.13|63.73|63.97|63.57|79
1725242700000|2024-09-02 02:05:00|64.09|63.69|64.19|63.79|64.24|63.84|64.09|63.69|107
1725243000000|2024-09-02 02:10:00|64.18|63.78|64.18|63.78|64.23|63.83|64.13|63.73|138
1725243300000|2024-09-02 02:15:00|64.19|63.79|64.28|63.88|64.3|63.9|64.12|63.72|117
1725243600000|2024-09-02 02:20:00|64.3|63.9|64.21|63.81|64.31|63.91|64.18|63.78|96
1725243900000|2024-09-02 02:25:00|64.22|63.82|63.9|63.5|64.23|63.83|63.89|63.49|133
1725244200000|2024-09-02 02:30:00|63.91|63.51|63.79|63.39|63.96|63.56|63.76|63.36|160
1725244500000|2024-09-02 02:35:00|63.8|63.4|63.74|63.34|63.84|63.44|63.66|63.26|130
1725244800000|2024-09-02 02:40:00|63.72|63.32|63.67|63.27|63.72|63.32|63.57|63.17|94
1725245100000|2024-09-02 02:45:00|63.66|63.26|63.63|63.23|63.68|63.28|63.62|63.22|79
1725245400000|2024-09-02 02:50:00|63.64|63.24|63.62|63.22|63.66|63.26|63.58|63.18|111
1725245700000|2024-09-02 02:55:00|63.63|63.23|63.64|63.24|63.77|63.37|63.62|63.22|64
1725246000000|2024-09-02 03:00:00|63.63|63.23|63.77|63.37|63.83|63.43|63.63|63.23|107
1725246300000|2024-09-02 03:05:00|63.78|63.38|63.66|63.26|63.78|63.38|63.62|63.22|110
1725246600000|2024-09-02 03:10:00|63.65|63.25|63.69|63.29|63.73|63.33|63.62|63.22|82
1725246900000|2024-09-02 03:15:00|63.68|63.28|63.71|63.31|63.81|63.41|63.68|63.28|57
1725247200000|2024-09-02 03:20:00|63.69|63.29|63.62|63.22|63.81|63.41|63.59|63.19|117
1725247500000|2024-09-02 03:25:00|63.63|63.23|63.62|63.22|63.64|63.24|63.59|63.19|63
1725247800000|2024-09-02 03:30:00|63.63|63.23|63.58|63.18|63.63|63.23|63.55|63.15|40
1725248100000|2024-09-02 03:35:00|63.59|63.19|63.63|63.23|63.64|63.24|63.55|63.15|41
1725248400000|2024-09-02 03:40:00|63.62|63.22|63.55|63.15|63.62|63.22|63.52|63.12|59
1725248700000|2024-09-02 03:45:00|63.56|63.16|63.62|63.22|63.64|63.24|63.55|63.15|35
1725249000000|2024-09-02 03:50:00|63.61|63.21|63.61|63.21|63.63|63.23|63.59|63.19|38
1725249300000|2024-09-02 03:55:00|63.62|63.22|63.72|63.32|63.72|63.32|63.59|63.19|55
1725249600000|2024-09-02 04:00:00|63.71|63.31|63.71|63.31|63.74|63.34|63.6|63.2|103
1725249900000|2024-09-02 04:05:00|63.72|63.32|63.84|63.44|63.85|63.45|63.7|63.3|62
1725250200000|2024-09-02 04:10:00|63.83|63.43|63.74|63.34|63.84|63.44|63.73|63.33|72
1725250500000|2024-09-02 04:15:00|63.73|63.33|63.76|63.36|63.78|63.38|63.67|63.27|54
1725250800000|2024-09-02 04:20:00|63.75|63.35|63.58|63.18|63.76|63.36|63.58|63.18|93
1725251100000|2024-09-02 04:25:00|63.57|63.17|63.59|63.19|63.59|63.19|63.54|63.14|55
1725251400000|2024-09-02 04:30:00|63.6|63.2|63.53|63.13|63.6|63.2|63.52|63.12|39
1725251700000|2024-09-02 04:35:00|63.52|63.12|63.43|63.03|63.53|63.13|63.4|63|60
1725252000000|2024-09-02 04:40:00|63.42|63.02|63.33|62.93|63.44|63.04|63.32|62.92|50
1725252300000|2024-09-02 04:45:00|63.34|62.94|63.41|63.01|63.41|63.01|63.34|62.94|24
1725252600000|2024-09-02 04:50:00|63.42|63.02|63.3|62.9|63.42|63.02|63.27|62.87|62
1725252900000|2024-09-02 04:55:00|63.31|62.91|63.23|62.83|63.32|62.92|63.21|62.81|46
1725253200000|2024-09-02 05:00:00|63.22|62.82|63.21|62.81|63.33|62.93|63.18|62.78|49
1725253500000|2024-09-02 05:05:00|63.22|62.82|63.25|62.85|63.26|62.86|63.17|62.77|39
1725253800000|2024-09-02 05:10:00|63.24|62.84|63.27|62.87|63.31|62.91|63.24|62.84|31
1725254100000|2024-09-02 05:15:00|63.28|62.88|63.47|63.07|63.48|63.08|63.28|62.88|41
1725254400000|2024-09-02 05:20:00|63.48|63.08|63.52|63.12|63.52|63.12|63.47|63.07|15
1725254700000|2024-09-02 05:25:00|63.54|63.14|63.56|63.16|63.59|63.19|63.54|63.14|14
1725255000000|2024-09-02 05:30:00|63.55|63.15|63.41|63.01|63.55|63.15|63.38|62.98|85
1725255300000|2024-09-02 05:35:00|63.4|63|63.58|63.18|63.58|63.18|63.38|62.98|86
1725255600000|2024-09-02 05:40:00|63.61|63.21|63.63|63.23|63.73|63.33|63.6|63.2|119
1725255900000|2024-09-02 05:45:00|63.62|63.22|63.71|63.31|63.78|63.38|63.62|63.22|67
1725256200000|2024-09-02 05:50:00|63.72|63.32|63.73|63.33|63.87|63.47|63.7|63.3|86
1725256500000|2024-09-02 05:55:00|63.72|63.32|63.69|63.29|63.74|63.34|63.59|63.19|97
1725256800000|2024-09-02 06:00:00|63.68|63.28|63.87|63.47|63.93|63.53|63.66|63.26|61
1725257100000|2024-09-02 06:05:00|63.88|63.48|63.71|63.31|63.88|63.48|63.61|63.21|79
1725257400000|2024-09-02 06:10:00|63.7|63.3|63.7|63.3|63.73|63.33|63.63|63.23|77
1725257700000|2024-09-02 06:15:00|63.69|63.29|63.64|63.24|63.82|63.42|63.64|63.24|88
1725258000000|2024-09-02 06:20:00|63.65|63.25|63.76|63.36|63.84|63.44|63.65|63.25|60
1725258300000|2024-09-02 06:25:00|63.77|63.37|63.65|63.25|63.77|63.37|63.64|63.24|42
1725258600000|2024-09-02 06:30:00|63.64|63.24|63.72|63.32|63.72|63.32|63.64|63.24|34
1725258900000|2024-09-02 06:35:00|63.73|63.33|63.81|63.41|63.82|63.42|63.72|63.32|22
1725259200000|2024-09-02 06:40:00|63.82|63.42|63.79|63.39|63.83|63.43|63.7|63.3|27
1725259500000|2024-09-02 06:45:00|63.81|63.41|63.79|63.39|63.81|63.41|63.72|63.32|37
1725259800000|2024-09-02 06:50:00|63.78|63.38|63.66|63.26|63.81|63.41|63.66|63.26|44
1725260100000|2024-09-02 06:55:00|63.65|63.25|63.53|63.13|63.65|63.25|63.52|63.12|20
1725260400000|2024-09-02 07:00:00|63.52|63.12|63.6|63.2|63.62|63.22|63.49|63.09|21
1725260700000|2024-09-02 07:05:00|63.61|63.21|63.56|63.16|63.62|63.22|63.56|63.16|10
1725261000000|2024-09-02 07:10:00|63.55|63.15|63.5|63.1|63.55|63.15|63.48|63.08|12
1725261300000|2024-09-02 07:15:00|63.51|63.11|63.4|63|63.51|63.11|63.4|63|35
1725261600000|2024-09-02 07:20:00|63.39|62.99|63.32|62.92|63.42|63.02|63.32|62.92|21
1725261900000|2024-09-02 07:25:00|63.34|62.94|63.26|62.86|63.37|62.97|63.23|62.83|31
1725262200000|2024-09-02 07:30:00|63.25|62.85|63.24|62.84|63.31|62.91|63.21|62.81|39
1725262500000|2024-09-02 07:35:00|63.23|62.83|63|62.6|63.27|62.87|63|62.6|94
1725262800000|2024-09-02 07:40:00|62.99|62.59|62.94|62.54|63.05|62.65|62.94|62.54|61
1725263100000|2024-09-02 07:45:00|62.93|62.53|62.92|62.52|62.94|62.54|62.81|62.41|137
1725263400000|2024-09-02 07:50:00|62.93|62.53|62.98|62.58|63|62.6|62.93|62.53|68
1725263700000|2024-09-02 07:55:00|62.99|62.59|63.04|62.64|63.07|62.67|62.94|62.54|53
1725264000000|2024-09-02 08:00:00|63.03|62.63|63.09|62.69|63.13|62.73|63.02|62.62|91
1725264300000|2024-09-02 08:05:00|63.08|62.68|63.03|62.63|63.1|62.7|62.98|62.58|47
1725264600000|2024-09-02 08:10:00|63.04|62.64|63.3|62.9|63.33|62.93|63.04|62.64|144
1725264900000|2024-09-02 08:15:00|63.29|62.89|63.34|62.94|63.34|62.94|63.08|62.68|145
1725265200000|2024-09-02 08:20:00|63.35|62.95|63.59|63.19|63.59|63.19|63.35|62.95|185
1725265500000|2024-09-02 08:25:00|63.6|63.2|63.68|63.28|63.69|63.29|63.5|63.1|94
1725265800000|2024-09-02 08:30:00|63.69|63.29|63.79|63.39|63.84|63.44|63.64|63.24|221
1725266100000|2024-09-02 08:35:00|63.78|63.38|63.72|63.32|63.91|63.51|63.67|63.27|178
1725266400000|2024-09-02 08:40:00|63.73|63.33|63.72|63.32|63.85|63.45|63.72|63.32|76
1725266700000|2024-09-02 08:45:00|63.73|63.33|63.83|63.43|63.88|63.48|63.66|63.26|122
1725267000000|2024-09-02 08:50:00|63.82|63.42|63.76|63.36|63.92|63.52|63.75|63.35|104
1725267300000|2024-09-02 08:55:00|63.75|63.35|63.58|63.18|63.75|63.35|63.58|63.18|57
1725267600000|2024-09-02 09:00:00|63.59|63.19|63.52|63.12|63.69|63.29|63.51|63.11|90
1725267900000|2024-09-02 09:05:00|63.51|63.11|63.51|63.11|63.55|63.15|63.42|63.02|77
1725268200000|2024-09-02 09:10:00|63.5|63.1|63.32|62.92|63.5|63.1|63.32|62.92|75
1725268500000|2024-09-02 09:15:00|63.31|62.91|63.25|62.85|63.35|62.95|63.21|62.81|124
1725268800000|2024-09-02 09:20:00|63.24|62.84|63.21|62.81|63.27|62.87|63.17|62.77|110
1725269100000|2024-09-02 09:25:00|63.23|62.83|63.32|62.92|63.35|62.95|63.23|62.83|31
1725269400000|2024-09-02 09:30:00|63.34|62.94|63.24|62.84|63.34|62.94|63.12|62.72|96
1725269700000|2024-09-02 09:35:00|63.23|62.83|63.12|62.72|63.25|62.85|63.07|62.67|34
1725270000000|2024-09-02 09:40:00|63.1|62.7|63.25|62.85|63.35|62.95|63.08|62.68|98
1725270300000|2024-09-02 09:45:00|63.23|62.83|63.35|62.95|63.44|63.04|63.19|62.79|158
1725270600000|2024-09-02 09:50:00|63.34|62.94|63.48|63.08|63.6|63.2|63.33|62.93|257
1725270900000|2024-09-02 09:55:00|63.49|63.09|63.48|63.08|63.6|63.2|63.47|63.07|185
1725271200000|2024-09-02 10:00:00|63.47|63.07|63.53|63.13|63.59|63.19|63.4|63|158
1725271500000|2024-09-02 10:05:00|63.54|63.14|63.58|63.18|63.6|63.2|63.44|63.04|118
1725271800000|2024-09-02 10:10:00|63.59|63.19|63.59|63.19|63.69|63.29|63.57|63.17|119
1725272100000|2024-09-02 10:15:00|63.58|63.18|63.69|63.29|63.75|63.35|63.54|63.14|155
1725272400000|2024-09-02 10:20:00|63.7|63.3|63.76|63.36|63.98|63.58|63.69|63.29|167
1725272700000|2024-09-02 10:25:00|63.77|63.37|63.87|63.47|63.89|63.49|63.76|63.36|185
1725273000000|2024-09-02 10:30:00|63.88|63.48|63.91|63.51|63.98|63.58|63.8|63.4|96
1725273300000|2024-09-02 10:35:00|63.92|63.52|63.87|63.47|63.93|63.53|63.83|63.43|78
1725273600000|2024-09-02 10:40:00|63.88|63.48|63.79|63.39|63.89|63.49|63.77|63.37|54
1725273900000|2024-09-02 10:45:00|63.78|63.38|63.81|63.41|63.81|63.41|63.72|63.32|57
1725274200000|2024-09-02 10:50:00|63.82|63.42|63.89|63.49|63.9|63.5|63.82|63.42|44
1725274500000|2024-09-02 10:55:00|63.9|63.5|64.11|63.71|64.16|63.76|63.9|63.5|49
1725274800000|2024-09-02 11:00:00|64.1|63.7|63.95|63.55|64.1|63.7|63.91|63.51|83
1725275100000|2024-09-02 11:05:00|63.94|63.54|63.83|63.43|63.95|63.55|63.81|63.41|64
1725275400000|2024-09-02 11:10:00|63.84|63.44|63.98|63.58|63.98|63.58|63.82|63.42|64
1725275700000|2024-09-02 11:15:00|63.97|63.57|64.15|63.75|64.15|63.75|63.97|63.57|80
1725276000000|2024-09-02 11:20:00|64.16|63.76|64.16|63.76|64.18|63.78|64|63.6|63
1725276300000|2024-09-02 11:25:00|64.17|63.77|64.2|63.8|64.21|63.81|64.11|63.71|49
1725276600000|2024-09-02 11:30:00|64.21|63.81|64.3|63.9|64.3|63.9|64.15|63.75|64
1725276900000|2024-09-02 11:35:00|64.31|63.91|64.3|63.9|64.32|63.92|64.23|63.83|81
1725277200000|2024-09-02 11:40:00|64.29|63.89|64.26|63.86|64.3|63.9|64.23|63.83|37
1725277500000|2024-09-02 11:45:00|64.25|63.85|64.24|63.84|64.34|63.94|64.22|63.82|36
1725277800000|2024-09-02 11:50:00|64.25|63.85|64.16|63.76|64.27|63.87|64.13|63.73|62
1725278100000|2024-09-02 11:55:00|64.17|63.77|64.13|63.73|64.24|63.84|64.11|63.71|84
1725278400000|2024-09-02 12:00:00|64.14|63.74|64.2|63.8|64.22|63.82|64.13|63.73|57
1725278700000|2024-09-02 12:05:00|64.21|63.81|64.16|63.76|64.28|63.88|64.15|63.75|62
1725279000000|2024-09-02 12:10:00|64.13|63.73|64.1|63.7|64.16|63.76|64.06|63.66|89
1725279300000|2024-09-02 12:15:00|64.11|63.71|64.3|63.9|64.31|63.91|64.11|63.71|40
1725279600000|2024-09-02 12:20:00|64.31|63.91|64.48|64.08|64.49|64.09|64.3|63.9|48
1725279900000|2024-09-02 12:25:00|64.49|64.09|64.64|64.24|64.67|64.27|64.49|64.09|22
1725280200000|2024-09-02 12:30:00|64.65|64.25|64.67|64.27|64.74|64.34|64.65|64.25|45
1725280500000|2024-09-02 12:35:00|64.66|64.26|64.56|64.16|64.66|64.26|64.47|64.07|81
1725280800000|2024-09-02 12:40:00|64.57|64.17|64.57|64.17|64.67|64.27|64.5|64.1|74
1725281100000|2024-09-02 12:45:00|64.58|64.18|64.58|64.18|64.63|64.23|64.51|64.11|65
1725281400000|2024-09-02 12:50:00|64.57|64.17|64.48|64.08|64.63|64.23|64.48|64.08|61
1725281700000|2024-09-02 12:55:00|64.5|64.1|64.53|64.13|64.55|64.15|64.48|64.08|33
1725282000000|2024-09-02 13:00:00|64.54|64.14|64.6|64.2|64.64|64.24|64.54|64.14|43
1725282300000|2024-09-02 13:05:00|64.59|64.19|64.69|64.29|64.69|64.29|64.58|64.18|47
1725282600000|2024-09-02 13:10:00|64.68|64.28|64.64|64.24|64.69|64.29|64.58|64.18|51
1725282900000|2024-09-02 13:15:00|64.63|64.23|64.67|64.27|64.75|64.35|64.61|64.21|60
1725283200000|2024-09-02 13:20:00|64.66|64.26|64.62|64.22|64.66|64.26|64.52|64.12|85
1725283500000|2024-09-02 13:25:00|64.61|64.21|64.47|64.07|64.61|64.21|64.45|64.05|75
1725283800000|2024-09-02 13:30:00|64.46|64.06|64.33|63.93|64.53|64.13|64.26|63.86|104
1725284100000|2024-09-02 13:35:00|64.32|63.92|64.31|63.91|64.41|64.01|64.28|63.88|114
1725284400000|2024-09-02 13:40:00|64.3|63.9|64.27|63.87|64.4|64|64.19|63.79|95
1725284700000|2024-09-02 13:45:00|64.26|63.86|64.23|63.83|64.28|63.88|64.22|63.82|37
1725285000000|2024-09-02 13:50:00|64.24|63.84|64.27|63.87|64.3|63.9|64.24|63.84|29
1725285300000|2024-09-02 13:55:00|64.28|63.88|64.14|63.74|64.28|63.88|64.14|63.74|43
1725285600000|2024-09-02 14:00:00|64.13|63.73|64.09|63.69|64.2|63.8|63.94|63.54|69
1725285900000|2024-09-02 14:05:00|64.08|63.68|63.98|63.58|64.12|63.72|63.89|63.49|107
1725286200000|2024-09-02 14:10:00|63.97|63.57|63.81|63.41|63.98|63.58|63.81|63.41|73
1725286500000|2024-09-02 14:15:00|63.82|63.42|63.81|63.41|63.87|63.47|63.75|63.35|108
1725286800000|2024-09-02 14:20:00|63.8|63.4|64.04|63.64|64.05|63.65|63.77|63.37|81
1725287100000|2024-09-02 14:25:00|64.03|63.63|64.13|63.73|64.18|63.78|63.94|63.54|128
1725287400000|2024-09-02 14:30:00|64.14|63.74|64.38|63.98|64.41|64.01|64.13|63.73|250
1725287700000|2024-09-02 14:35:00|64.37|63.97|64.47|64.07|64.75|64.35|64.37|63.97|222
1725288000000|2024-09-02 14:40:00|64.5|64.1|64.5|64.1|64.54|64.14|64.4|64|154
1725288300000|2024-09-02 14:45:00|64.49|64.09|64.57|64.17|64.67|64.27|64.49|64.09|131
1725288600000|2024-09-02 14:50:00|64.56|64.16|64.73|64.33|64.74|64.34|64.42|64.02|121
1725288900000|2024-09-02 14:55:00|64.71|64.31|64.65|64.25|64.75|64.35|64.54|64.14|134
1725289200000|2024-09-02 15:00:00|64.67|64.27|64.6|64.2|64.73|64.33|64.55|64.15|104
1725289500000|2024-09-02 15:05:00|64.59|64.19|64.85|64.45|64.92|64.52|64.57|64.17|134
1725289800000|2024-09-02 15:10:00|64.86|64.46|64.8|64.4|64.9|64.5|64.72|64.32|127
1725290100000|2024-09-02 15:15:00|64.79|64.39|64.78|64.38|64.82|64.42|64.7|64.3|56
1725290400000|2024-09-02 15:20:00|64.79|64.39|64.86|64.46|64.95|64.55|64.79|64.39|65
1725290700000|2024-09-02 15:25:00|64.87|64.47|64.69|64.29|64.9|64.5|64.68|64.28|78
1725291000000|2024-09-02 15:30:00|64.68|64.28|64.72|64.32|64.75|64.35|64.6|64.2|122
1725291300000|2024-09-02 15:35:00|64.73|64.33|64.76|64.36|64.88|64.48|64.67|64.27|113
1725291600000|2024-09-02 15:40:00|64.77|64.37|64.63|64.23|64.77|64.37|64.61|64.21|41
1725291900000|2024-09-02 15:45:00|64.62|64.22|64.65|64.25|64.66|64.26|64.51|64.11|73
1725292200000|2024-09-02 15:50:00|64.66|64.26|64.57|64.17|64.69|64.29|64.53|64.13|48
1725292500000|2024-09-02 15:55:00|64.58|64.18|64.52|64.12|64.6|64.2|64.51|64.11|32
1725292800000|2024-09-02 16:00:00|64.53|64.13|64.61|64.21|64.61|64.21|64.5|64.1|50
1725293100000|2024-09-02 16:05:00|64.62|64.22|64.65|64.25|64.79|64.39|64.6|64.2|74
1725293400000|2024-09-02 16:10:00|64.64|64.24|64.88|64.48|64.88|64.48|64.62|64.22|43
1725293700000|2024-09-02 16:15:00|64.89|64.49|64.7|64.3|64.89|64.49|64.7|64.3|40
1725294000000|2024-09-02 16:20:00|64.68|64.28|64.66|64.26|64.76|64.36|64.62|64.22|56
1725294300000|2024-09-02 16:25:00|64.67|64.27|64.61|64.21|64.77|64.37|64.6|64.2|59
1725294600000|2024-09-02 16:30:00|64.6|64.2|64.66|64.26|64.73|64.33|64.6|64.2|52
1725294900000|2024-09-02 16:35:00|64.67|64.27|64.6|64.2|64.77|64.37|64.57|64.17|102
1725295200000|2024-09-02 16:40:00|64.59|64.19|64.77|64.37|64.77|64.37|64.56|64.16|63
1725295500000|2024-09-02 16:45:00|64.78|64.38|64.65|64.25|64.78|64.38|64.59|64.19|59
1725295800000|2024-09-02 16:50:00|64.66|64.26|64.66|64.26|64.71|64.31|64.6|64.2|73
1725296100000|2024-09-02 16:55:00|64.65|64.25|64.8|64.4|64.8|64.4|64.64|64.24|34
1725296400000|2024-09-02 17:00:00|64.79|64.39|65|64.6|65.01|64.61|64.79|64.39|49
1725296700000|2024-09-02 17:05:00|65.01|64.61|64.96|64.56|65.03|64.63|64.94|64.54|47
1725297000000|2024-09-02 17:10:00|64.97|64.57|64.91|64.51|65|64.6|64.9|64.5|41
1725297300000|2024-09-02 17:15:00|64.9|64.5|65.01|64.61|65.01|64.61|64.78|64.38|39
1725297600000|2024-09-02 17:20:00|65.02|64.62|64.91|64.51|65.02|64.62|64.88|64.48|41
1725297900000|2024-09-02 17:25:00|64.9|64.5|64.97|64.57|64.99|64.59|64.79|64.39|31
1725298200000|2024-09-02 17:30:00|64.96|64.56|64.89|64.49|65|64.6|64.81|64.41|75
1725298500000|2024-09-02 17:35:00|64.9|64.5|64.85|64.45|64.93|64.53|64.82|64.42|40
1725298800000|2024-09-02 17:40:00|64.84|64.44|64.85|64.45|64.92|64.52|64.84|64.44|29
1725299100000|2024-09-02 17:45:00|64.86|64.46|64.96|64.56|64.97|64.57|64.86|64.46|36
1725299400000|2024-09-02 17:50:00|64.95|64.55|64.92|64.52|65|64.6|64.89|64.49|56
1725299700000|2024-09-02 17:55:00|64.91|64.51|65|64.6|65.02|64.62|64.9|64.5|35
1725300000000|2024-09-02 18:00:00|65.01|64.61|64.99|64.59|65.03|64.63|64.94|64.54|64
1725300300000|2024-09-02 18:05:00|64.98|64.58|64.9|64.5|64.98|64.58|64.88|64.48|39
1725300600000|2024-09-02 18:10:00|64.91|64.51|65.04|64.64|65.05|64.65|64.91|64.51|78
1725300900000|2024-09-02 18:15:00|65.03|64.63|64.87|64.47|65.03|64.63|64.87|64.47|113
1725301200000|2024-09-02 18:20:00|64.86|64.46|64.79|64.39|64.9|64.5|64.78|64.38|75
1725301500000|2024-09-02 18:25:00|64.78|64.38|64.83|64.43|64.83|64.43|64.64|64.24|114
1725301800000|2024-09-02 18:30:00|64.84|64.44|65.14|64.74|65.21|64.81|64.84|64.44|128
1725302100000|2024-09-02 18:35:00|65.12|64.72|65.09|64.69|65.2|64.8|65.05|64.65|59
1725302400000|2024-09-02 18:40:00|65.1|64.7|65|64.6|65.12|64.72|65|64.6|45
1725302700000|2024-09-02 18:45:00|64.99|64.59|64.87|64.47|65|64.6|64.86|64.46|86
1725303000000|2024-09-02 18:50:00|64.88|64.48|64.92|64.52|64.93|64.53|64.83|64.43|45
1725303300000|2024-09-02 18:55:00|64.91|64.51|64.84|64.44|64.92|64.52|64.8|64.4|31
1725303600000|2024-09-02 19:00:00|64.85|64.45|64.79|64.39|64.97|64.57|64.79|64.39|60
1725303900000|2024-09-02 19:05:00|64.78|64.38|64.81|64.41|64.82|64.42|64.74|64.34|37
1725304200000|2024-09-02 19:10:00|64.8|64.4|64.89|64.49|65.01|64.61|64.78|64.38|66
1725304500000|2024-09-02 19:15:00|64.88|64.48|64.94|64.54|64.99|64.59|64.88|64.48|32
1725304800000|2024-09-02 19:20:00|64.93|64.53|64.77|64.37|64.93|64.53|64.77|64.37|34
1725305100000|2024-09-02 19:25:00|64.76|64.36|64.79|64.39|64.81|64.41|64.73|64.33|29
1725305400000|2024-09-02 19:30:00|64.78|64.38|64.94|64.54|64.94|64.54|64.77|64.37|66
1725305700000|2024-09-02 19:35:00|64.93|64.53|64.99|64.59|64.99|64.59|64.9|64.5|54
1725306000000|2024-09-02 19:40:00|65|64.6|65.02|64.62|65.03|64.63|64.99|64.59|13
1725306300000|2024-09-02 19:45:00|65.03|64.63|65.1|64.7|65.12|64.72|65.03|64.63|27
1725306600000|2024-09-02 19:50:00|65.11|64.71|65.18|64.78|65.19|64.79|65.09|64.69|77
1725306900000|2024-09-02 19:55:00|65.19|64.79|65.16|64.76|65.19|64.79|65.15|64.75|30
1725307200000|2024-09-02 20:00:00|65.17|64.77|65.23|64.83|65.29|64.89|65.17|64.77|43
1725307500000|2024-09-02 20:05:00|65.21|64.81|65.24|64.84|65.29|64.89|65.2|64.8|38
1725307800000|2024-09-02 20:10:00|65.23|64.83|65.29|64.89|65.31|64.91|65.23|64.83|34
1725308100000|2024-09-02 20:15:00|65.27|64.87|65.35|64.95|65.43|65.03|65.26|64.86|47
1725308400000|2024-09-02 20:20:00|65.34|64.94|65.35|64.95|65.39|64.99|65.33|64.93|18
1725308700000|2024-09-02 20:25:00|65.36|64.96|65.37|64.97|65.39|64.99|65.32|64.92|27
1725309000000|2024-09-02 20:30:00|65.36|64.96|65.58|65.18|65.58|65.18|65.35|64.95|42
1725309300000|2024-09-02 20:35:00|65.57|65.17|65.43|65.03|65.59|65.19|65.39|64.99|91
1725309600000|2024-09-02 20:40:00|65.44|65.04|65.49|65.09|65.52|65.12|65.36|64.96|61
1725309900000|2024-09-02 20:45:00|65.48|65.08|65.46|65.06|65.48|65.08|65.45|65.05|21
1725310200000|2024-09-02 20:50:00|65.47|65.07|65.73|65.33|65.74|65.34|65.47|65.07|132
1725310500000|2024-09-02 20:55:00|65.74|65.34|65.66|65.26|65.85|65.45|65.57|65.17|243
1725310800000|2024-09-02 21:00:00|65.67|65.27|65.9|65.5|65.9|65.5|65.67|65.27|191
1725311100000|2024-09-02 21:05:00|65.91|65.51|65.83|65.43|65.94|65.54|65.69|65.29|203
1725311400000|2024-09-02 21:10:00|65.84|65.44|65.75|65.35|65.89|65.49|65.71|65.31|110
1725311700000|2024-09-02 21:15:00|65.74|65.34|65.62|65.22|65.75|65.35|65.57|65.17|103
1725312000000|2024-09-02 21:20:00|65.63|65.23|65.69|65.29|65.69|65.29|65.62|65.22|27
1725312300000|2024-09-02 21:25:00|65.7|65.3|65.6|65.2|65.72|65.32|65.6|65.2|24
1725312600000|2024-09-02 21:30:00|65.59|65.19|65.57|65.17|65.59|65.19|65.55|65.15|31
1725312900000|2024-09-02 21:35:00|65.56|65.16|65.43|65.03|65.57|65.17|65.41|65.01|46
1725313200000|2024-09-02 21:40:00|65.44|65.04|65.38|64.98|65.44|65.04|65.38|64.98|20
1725313500000|2024-09-02 21:45:00|65.39|64.99|65.37|64.97|65.42|65.02|65.37|64.97|31
1725313800000|2024-09-02 21:50:00|65.38|64.98|65.44|65.04|65.45|65.05|65.31|64.91|48
1725314100000|2024-09-02 21:55:00|65.43|65.03|65.44|65.04|65.5|65.1|65.4|65|30
1725314400000|2024-09-02 22:00:00|65.45|65.05|65.61|65.21|65.63|65.23|65.45|65.05|64
1725314700000|2024-09-02 22:05:00|65.6|65.2|65.55|65.15|65.6|65.2|65.53|65.13|33
1725315000000|2024-09-02 22:10:00|65.54|65.14|65.46|65.06|65.54|65.14|65.4|65|15
1725315300000|2024-09-02 22:15:00|65.45|65.05|65.51|65.11|65.55|65.15|65.43|65.03|27
1725315600000|2024-09-02 22:20:00|65.52|65.12|65.6|65.2|65.62|65.22|65.52|65.12|19
1725315900000|2024-09-02 22:25:00|65.61|65.21|65.64|65.24|65.66|65.26|65.6|65.2|26
1725316200000|2024-09-02 22:30:00|65.63|65.23|65.62|65.22|65.66|65.26|65.55|65.15|48
1725316500000|2024-09-02 22:35:00|65.63|65.23|65.6|65.2|65.63|65.23|65.55|65.15|27
1725316800000|2024-09-02 22:40:00|65.59|65.19|65.55|65.15|65.62|65.22|65.55|65.15|24
1725317100000|2024-09-02 22:45:00|65.56|65.16|65.65|65.25|65.65|65.25|65.55|65.15|26
1725317400000|2024-09-02 22:50:00|65.64|65.24|65.6|65.2|65.65|65.25|65.6|65.2|17
1725317700000|2024-09-02 22:55:00|65.59|65.19|65.61|65.21|65.62|65.22|65.58|65.18|13
1725318000000|2024-09-02 23:00:00|65.6|65.2|65.55|65.15|65.63|65.23|65.55|65.15|27
1725318300000|2024-09-02 23:05:00|65.54|65.14|65.72|65.32|65.75|65.35|65.54|65.14|33
1725318600000|2024-09-02 23:10:00|65.71|65.31|65.53|65.13|65.71|65.31|65.52|65.12|40
1725318900000|2024-09-02 23:15:00|65.54|65.14|65.51|65.11|65.58|65.18|65.46|65.06|45
1725319200000|2024-09-02 23:20:00|65.52|65.12|65.5|65.1|65.57|65.17|65.47|65.07|34
1725319500000|2024-09-02 23:25:00|65.51|65.11|65.41|65.01|65.55|65.15|65.41|65.01|31
1725319800000|2024-09-02 23:30:00|65.42|65.02|65.51|65.11|65.54|65.14|65.42|65.02|54
1725320100000|2024-09-02 23:35:00|65.5|65.1|65.43|65.03|65.5|65.1|65.41|65.01|22
1725320400000|2024-09-02 23:40:00|65.44|65.04|65.43|65.03|65.48|65.08|65.4|65|37
1725320700000|2024-09-02 23:45:00|65.44|65.04|65.45|65.05|65.47|65.07|65.41|65.01|35
1725321000000|2024-09-02 23:50:00|65.46|65.06|65.45|65.05|65.47|65.07|65.39|64.99|18
1725321300000|2024-09-02 23:55:00|65.46|65.06|65.55|65.15|65.58|65.18|65.44|65.04|26
1725321600000|2024-09-03 00:00:00|65.54|65.14|65.55|65.15|65.61|65.21|65.51|65.11|60
1725321900000|2024-09-03 00:05:00|65.56|65.16|65.56|65.16|65.58|65.18|65.45|65.05|54
1725322200000|2024-09-03 00:10:00|65.55|65.15|65.57|65.17|65.58|65.18|65.49|65.09|24
1725322500000|2024-09-03 00:15:00|65.58|65.18|65.6|65.2|65.64|65.24|65.58|65.18|31
1725322800000|2024-09-03 00:20:00|65.59|65.19|65.6|65.2|65.61|65.21|65.52|65.12|43
1725323100000|2024-09-03 00:25:00|65.61|65.21|65.63|65.23|65.69|65.29|65.6|65.2|32
1725323400000|2024-09-03 00:30:00|65.62|65.22|65.63|65.23|65.72|65.32|65.6|65.2|42
1725323700000|2024-09-03 00:35:00|65.62|65.22|65.71|65.31|65.71|65.31|65.54|65.14|66
1725324000000|2024-09-03 00:40:00|65.7|65.3|65.76|65.36|65.77|65.37|65.66|65.26|71
1725324300000|2024-09-03 00:45:00|65.75|65.35|65.73|65.33|65.76|65.36|65.7|65.3|38
1725324600000|2024-09-03 00:50:00|65.72|65.32|65.71|65.31|65.73|65.33|65.65|65.25|40
1725324900000|2024-09-03 00:55:00|65.72|65.32|65.74|65.34|65.75|65.35|65.69|65.29|24
1725325200000|2024-09-03 01:00:00|65.73|65.33|65.75|65.35|65.76|65.36|65.73|65.33|23
1725325500000|2024-09-03 01:05:00|65.81|65.41|65.92|65.52|65.93|65.53|65.81|65.41|81
1725325800000|2024-09-03 01:10:00|65.93|65.53|65.82|65.42|65.97|65.57|65.82|65.42|65
1725326100000|2024-09-03 01:15:00|65.83|65.43|65.78|65.38|65.88|65.48|65.76|65.36|32
1725326400000|2024-09-03 01:20:00|65.79|65.39|65.77|65.37|65.87|65.47|65.77|65.37|33
1725326700000|2024-09-03 01:25:00|65.78|65.38|65.96|65.56|65.97|65.57|65.76|65.36|42
1725327000000|2024-09-03 01:30:00|65.94|65.54|65.87|65.47|65.97|65.57|65.87|65.47|41
1725327300000|2024-09-03 01:35:00|65.85|65.45|65.88|65.48|65.91|65.51|65.85|65.45|34
1725327600000|2024-09-03 01:40:00|65.89|65.49|65.92|65.52|65.93|65.53|65.88|65.48|18
1725327900000|2024-09-03 01:45:00|65.93|65.53|65.99|65.59|66|65.6|65.93|65.53|25
1725328200000|2024-09-03 01:50:00|65.98|65.58|66.04|65.64|66.04|65.64|65.98|65.58|13
1725328500000|2024-09-03 01:55:00|66.05|65.65|66.05|65.65|66.05|65.65|66.03|65.63|12
1725328800000|2024-09-03 02:00:00|66.04|65.64|66.14|65.74|66.15|65.75|66.04|65.64|32
1725329100000|2024-09-03 02:05:00|66.13|65.73|66.3|65.9|66.33|65.93|66.12|65.72|55
1725329400000|2024-09-03 02:10:00|66.28|65.88|66.4|66|66.4|66|66.19|65.79|120
1725329700000|2024-09-03 02:15:00|66.41|66.01|66.4|66|66.48|66.08|66.32|65.92|80
1725330000000|2024-09-03 02:20:00|66.39|65.99|66.18|65.78|66.39|65.99|66.15|65.75|73
1725330300000|2024-09-03 02:25:00|66.17|65.77|66.15|65.75|66.2|65.8|66.15|65.75|31
1725330600000|2024-09-03 02:30:00|66.16|65.76|66.16|65.76|66.18|65.78|66.13|65.73|61
1725330900000|2024-09-03 02:35:00|66.15|65.75|66.16|65.76|66.17|65.77|66.12|65.72|75
1725331200000|2024-09-03 02:40:00|66.15|65.75|66.3|65.9|66.31|65.91|66.15|65.75|74
1725331500000|2024-09-03 02:45:00|66.28|65.88|66.26|65.86|66.33|65.93|66.25|65.85|38
1725331800000|2024-09-03 02:50:00|66.27|65.87|66.23|65.83|66.38|65.98|66.21|65.81|57
1725332100000|2024-09-03 02:55:00|66.24|65.84|66.21|65.81|66.24|65.84|66.19|65.79|13
1725332400000|2024-09-03 03:00:00|66.2|65.8|66.25|65.85|66.3|65.9|66.2|65.8|47
1725332700000|2024-09-03 03:05:00|66.26|65.86|66.2|65.8|66.26|65.86|66.19|65.79|27
1725333000000|2024-09-03 03:10:00|66.21|65.81|66.28|65.88|66.29|65.89|66.21|65.81|17
1725333300000|2024-09-03 03:15:00|66.27|65.87|66.29|65.89|66.3|65.9|66.23|65.83|22
1725333600000|2024-09-03 03:20:00|66.28|65.88|66.25|65.85|66.28|65.88|66.24|65.84|9
1725333900000|2024-09-03 03:25:00|66.24|65.84|66.21|65.81|66.24|65.84|66.19|65.79|24
1725334200000|2024-09-03 03:30:00|66.22|65.82|66.31|65.91|66.31|65.91|66.21|65.81|16
1725334500000|2024-09-03 03:35:00|66.32|65.92|66.51|66.11|66.51|66.11|66.29|65.89|102
1725334800000|2024-09-03 03:40:00|66.52|66.12|66.52|66.12|66.54|66.14|66.38|65.98|66
1725335100000|2024-09-03 03:45:00|66.53|66.13|66.44|66.04|66.55|66.15|66.43|66.03|33
1725335400000|2024-09-03 03:50:00|66.45|66.05|66.35|65.95|66.46|66.06|66.33|65.93|31
1725335700000|2024-09-03 03:55:00|66.34|65.94|66.27|65.87|66.34|65.94|66.26|65.86|31
1725336000000|2024-09-03 04:00:00|66.28|65.88|66.29|65.89|66.36|65.96|66.27|65.87|38
1725336300000|2024-09-03 04:05:00|66.28|65.88|66.23|65.83|66.29|65.89|66.16|65.76|36
1725336600000|2024-09-03 04:10:00|66.22|65.82|66.07|65.67|66.22|65.82|66.07|65.67|38
1725336900000|2024-09-03 04:15:00|66.06|65.66|66.1|65.7|66.16|65.76|66.04|65.64|21
1725337200000|2024-09-03 04:20:00|66.11|65.71|65.96|65.56|66.11|65.71|65.96|65.56|29
1725337500000|2024-09-03 04:25:00|65.95|65.55|65.95|65.55|65.98|65.58|65.9|65.5|30
1725337800000|2024-09-03 04:30:00|65.94|65.54|66.01|65.61|66.04|65.64|65.94|65.54|36
1725338100000|2024-09-03 04:35:00|66|65.6|66.05|65.65|66.09|65.69|66|65.6|33
1725338400000|2024-09-03 04:40:00|66.04|65.64|66.04|65.64|66.05|65.65|66|65.6|18
1725338700000|2024-09-03 04:45:00|66.05|65.65|65.96|65.56|66.05|65.65|65.96|65.56|26
1725339000000|2024-09-03 04:50:00|65.95|65.55|65.99|65.59|66.03|65.63|65.91|65.51|30
1725339300000|2024-09-03 04:55:00|65.98|65.58|65.97|65.57|65.99|65.59|65.9|65.5|33
1725339600000|2024-09-03 05:00:00|65.96|65.56|65.88|65.48|66.01|65.61|65.86|65.46|40
1725339900000|2024-09-03 05:05:00|65.89|65.49|66.03|65.63|66.05|65.65|65.89|65.49|51
1725340200000|2024-09-03 05:10:00|66.04|65.64|66.03|65.63|66.06|65.66|66.02|65.62|9
1725340500000|2024-09-03 05:15:00|66.02|65.62|66.03|65.63|66.04|65.64|66|65.6|16
1725340800000|2024-09-03 05:20:00|66.02|65.62|66.1|65.7|66.11|65.71|66.02|65.62|35
1725341100000|2024-09-03 05:25:00|66.09|65.69|66.05|65.65|66.09|65.69|66|65.6|17
1725341400000|2024-09-03 05:30:00|66.06|65.66|66.03|65.63|66.18|65.78|66.02|65.62|83
1725341700000|2024-09-03 05:35:00|66.04|65.64|66.02|65.62|66.06|65.66|65.98|65.58|31
1725342000000|2024-09-03 05:40:00|66.01|65.61|65.94|65.54|66.02|65.62|65.92|65.52|30
1725342300000|2024-09-03 05:45:00|65.95|65.55|66.09|65.69|66.12|65.72|65.93|65.53|28
1725342600000|2024-09-03 05:50:00|66.1|65.7|66.03|65.63|66.11|65.71|66.02|65.62|27
1725342900000|2024-09-03 05:55:00|66.02|65.62|66.03|65.63|66.03|65.63|65.97|65.57|31
1725343200000|2024-09-03 06:00:00|66.02|65.62|65.9|65.5|66.03|65.63|65.84|65.44|49
1725343500000|2024-09-03 06:05:00|65.91|65.51|65.83|65.43|65.92|65.52|65.77|65.37|50
1725343800000|2024-09-03 06:10:00|65.84|65.44|65.69|65.29|65.85|65.45|65.69|65.29|28
1725344100000|2024-09-03 06:15:00|65.7|65.3|65.78|65.38|65.84|65.44|65.69|65.29|50
1725344400000|2024-09-03 06:20:00|65.77|65.37|65.72|65.32|65.77|65.37|65.67|65.27|20
1725344700000|2024-09-03 06:25:00|65.71|65.31|65.78|65.38|65.8|65.4|65.64|65.24|53
1725345000000|2024-09-03 06:30:00|65.79|65.39|65.77|65.37|65.84|65.44|65.77|65.37|30
1725345300000|2024-09-03 06:35:00|65.75|65.35|65.73|65.33|65.78|65.38|65.69|65.29|19
1725345600000|2024-09-03 06:40:00|65.74|65.34|65.78|65.38|65.79|65.39|65.74|65.34|13
1725345900000|2024-09-03 06:45:00|65.8|65.4|65.82|65.42|65.85|65.45|65.8|65.4|20
1725346200000|2024-09-03 06:50:00|65.83|65.43|65.81|65.41|65.88|65.48|65.81|65.41|37
1725346500000|2024-09-03 06:55:00|65.82|65.42|65.84|65.44|65.84|65.44|65.78|65.38|34
1725346800000|2024-09-03 07:00:00|65.85|65.45|65.92|65.52|65.94|65.54|65.85|65.45|53
1725347100000|2024-09-03 07:05:00|65.91|65.51|65.95|65.55|66.01|65.61|65.91|65.51|33
1725347400000|2024-09-03 07:10:00|65.96|65.56|65.98|65.58|66.01|65.61|65.96|65.56|46
1725347700000|2024-09-03 07:15:00|65.99|65.59|66.04|65.64|66.08|65.68|65.98|65.58|69
1725348000000|2024-09-03 07:20:00|66.05|65.65|66.08|65.68|66.08|65.68|66.01|65.61|27
1725348300000|2024-09-03 07:25:00|66.07|65.67|66.03|65.63|66.15|65.75|66.02|65.62|40
1725348600000|2024-09-03 07:30:00|66.04|65.64|66.13|65.73|66.13|65.73|66.03|65.63|24
1725348900000|2024-09-03 07:35:00|66.12|65.72|66.12|65.72|66.15|65.75|66.11|65.71|25
1725349200000|2024-09-03 07:40:00|66.11|65.71|66.21|65.81|66.23|65.83|66.06|65.66|41
1725349500000|2024-09-03 07:45:00|66.2|65.8|66.27|65.87|66.31|65.91|66.2|65.8|21
1725349800000|2024-09-03 07:50:00|66.28|65.88|66.29|65.89|66.31|65.91|66.23|65.83|27
1725350100000|2024-09-03 07:55:00|66.3|65.9|66.27|65.87|66.3|65.9|66.27|65.87|6
1725350400000|2024-09-03 08:00:00|66.26|65.86|66.33|65.93|66.42|66.02|66.26|65.86|45
1725350700000|2024-09-03 08:05:00|66.32|65.92|66.34|65.94|66.35|65.95|66.32|65.92|9
1725351000000|2024-09-03 08:10:00|66.35|65.95|66.34|65.94|66.35|65.95|66.32|65.92|9
1725351300000|2024-09-03 08:15:00|66.33|65.93|66.29|65.89|66.35|65.95|66.29|65.89|26
1725351600000|2024-09-03 08:20:00|66.3|65.9|66.31|65.91|66.34|65.94|66.28|65.88|38
1725351900000|2024-09-03 08:25:00|66.3|65.9|66.3|65.9|66.36|65.96|66.3|65.9|13
1725352200000|2024-09-03 08:30:00|66.31|65.91|66.3|65.9|66.37|65.97|66.29|65.89|33
1725352500000|2024-09-03 08:35:00|66.31|65.91|66.21|65.81|66.32|65.92|66.09|65.69|147
1725352800000|2024-09-03 08:40:00|66.2|65.8|66.16|65.76|66.21|65.81|66.06|65.66|84
1725353100000|2024-09-03 08:45:00|66.18|65.78|66.18|65.78|66.25|65.85|66.05|65.65|61
1725353400000|2024-09-03 08:50:00|66.16|65.76|66.2|65.8|66.24|65.84|66.09|65.69|58
1725353700000|2024-09-03 08:55:00|66.18|65.78|66.22|65.82|66.26|65.86|66.14|65.74|59
1725354000000|2024-09-03 09:00:00|66.23|65.83|66.35|65.95|66.35|65.95|66.22|65.82|58
1725354300000|2024-09-03 09:05:00|66.34|65.94|66.28|65.88|66.34|65.94|66.26|65.86|48
1725354600000|2024-09-03 09:10:00|66.29|65.89|66.26|65.86|66.32|65.92|66.25|65.85|43
1725354900000|2024-09-03 09:15:00|66.25|65.85|66.37|65.97|66.39|65.99|66.21|65.81|53
1725355200000|2024-09-03 09:20:00|66.36|65.96|66.49|66.09|66.49|66.09|66.28|65.88|61
1725355500000|2024-09-03 09:25:00|66.48|66.08|66.45|66.05|66.49|66.09|66.4|66|40
1725355800000|2024-09-03 09:30:00|66.44|66.04|66.43|66.03|66.48|66.08|66.33|65.93|60
1725356100000|2024-09-03 09:35:00|66.42|66.02|66.17|65.77|66.43|66.03|66.17|65.77|69
1725356400000|2024-09-03 09:40:00|66.18|65.78|66.2|65.8|66.23|65.83|66.16|65.76|50
1725356700000|2024-09-03 09:45:00|66.19|65.79|66.27|65.87|66.28|65.88|66.18|65.78|25
1725357000000|2024-09-03 09:50:00|66.26|65.86|66.24|65.84|66.28|65.88|66.22|65.82|37
1725357300000|2024-09-03 09:55:00|66.25|65.85|66.14|65.74|66.25|65.85|66.12|65.72|19
1725357600000|2024-09-03 10:00:00|66.13|65.73|66.22|65.82|66.23|65.83|66.08|65.68|76
1725357900000|2024-09-03 10:05:00|66.23|65.83|66.26|65.86|66.27|65.87|66.22|65.82|16
1725358200000|2024-09-03 10:10:00|66.27|65.87|66.28|65.88|66.3|65.9|66.26|65.86|19
1725358500000|2024-09-03 10:15:00|66.27|65.87|66.26|65.86|66.3|65.9|66.25|65.85|65
1725358800000|2024-09-03 10:20:00|66.27|65.87|66.19|65.79|66.29|65.89|66.19|65.79|19
1725359100000|2024-09-03 10:25:00|66.2|65.8|66.22|65.82|66.22|65.82|66.19|65.79|41
1725359400000|2024-09-03 10:30:00|66.2|65.8|66.16|65.76|66.23|65.83|66.1|65.7|50
1725359700000|2024-09-03 10:35:00|66.15|65.75|66.09|65.69|66.15|65.75|66.08|65.68|68
1725360000000|2024-09-03 10:40:00|66.08|65.68|66.09|65.69|66.13|65.73|66.06|65.66|22
1725360300000|2024-09-03 10:45:00|66.08|65.68|65.99|65.59|66.08|65.68|65.95|65.55|57
1725360600000|2024-09-03 10:50:00|65.98|65.58|66.08|65.68|66.08|65.68|65.97|65.57|38
1725360900000|2024-09-03 10:55:00|66.09|65.69|66.11|65.71|66.14|65.74|66.09|65.69|20
1725361200000|2024-09-03 11:00:00|66.1|65.7|66.15|65.75|66.16|65.76|66.06|65.66|34
1725361500000|2024-09-03 11:05:00|66.14|65.74|66.09|65.69|66.17|65.77|66.05|65.65|41
1725361800000|2024-09-03 11:10:00|66.08|65.68|66.1|65.7|66.11|65.71|66.07|65.67|23
1725362100000|2024-09-03 11:15:00|66.11|65.71|66.19|65.79|66.19|65.79|66.11|65.71|19
1725362400000|2024-09-03 11:20:00|66.18|65.78|66.15|65.75|66.18|65.78|66.15|65.75|8
1725362700000|2024-09-03 11:25:00|66.14|65.74|66.12|65.72|66.14|65.74|66.08|65.68|11
1725363000000|2024-09-03 11:30:00|66.14|65.74|66.06|65.66|66.16|65.76|66.05|65.65|23
1725363300000|2024-09-03 11:35:00|66.05|65.65|65.98|65.58|66.05|65.65|65.96|65.56|21
1725363600000|2024-09-03 11:40:00|65.99|65.59|66.03|65.63|66.05|65.65|65.99|65.59|22
1725363900000|2024-09-03 11:45:00|66.02|65.62|66.03|65.63|66.04|65.64|66|65.6|13
1725364200000|2024-09-03 11:50:00|66.04|65.64|66.05|65.65|66.1|65.7|66.03|65.63|46
1725364500000|2024-09-03 11:55:00|66.07|65.67|66.04|65.64|66.1|65.7|66.04|65.64|23
1725364800000|2024-09-03 12:00:00|66.05|65.65|66.07|65.67|66.1|65.7|66.03|65.63|62
1725365100000|2024-09-03 12:05:00|66.08|65.68|66.16|65.76|66.18|65.78|66.07|65.67|32
1725365400000|2024-09-03 12:10:00|66.15|65.75|66.08|65.68|66.16|65.76|66.05|65.65|49
1725365700000|2024-09-03 12:15:00|66.07|65.67|66.08|65.68|66.09|65.69|65.99|65.59|39
1725366000000|2024-09-03 12:20:00|66.09|65.69|66.06|65.66|66.14|65.74|66.06|65.66|34
1725366300000|2024-09-03 12:25:00|66.07|65.67|66.03|65.63|66.08|65.68|66.01|65.61|17
1725366600000|2024-09-03 12:30:00|66.02|65.62|66.13|65.73|66.15|65.75|66.01|65.61|44
1725366900000|2024-09-03 12:35:00|66.12|65.72|66.13|65.73|66.17|65.77|66.11|65.71|38
1725367200000|2024-09-03 12:40:00|66.12|65.72|66.11|65.71|66.13|65.73|66.07|65.67|31
1725367500000|2024-09-03 12:45:00|66.1|65.7|66.07|65.67|66.11|65.71|66.06|65.66|47
1725367800000|2024-09-03 12:50:00|66.08|65.68|66.13|65.73|66.13|65.73|66.07|65.67|28
1725368100000|2024-09-03 12:55:00|66.12|65.72|66.1|65.7|66.12|65.72|66.05|65.65|13
1725368400000|2024-09-03 13:00:00|66.09|65.69|66.13|65.73|66.14|65.74|66.07|65.67|22
1725368700000|2024-09-03 13:05:00|66.12|65.72|66.08|65.68|66.19|65.79|66.07|65.67|28
1725369000000|2024-09-03 13:10:00|66.09|65.69|66.1|65.7|66.11|65.71|66.08|65.68|14
1725369300000|2024-09-03 13:15:00|66.08|65.68|66.02|65.62|66.09|65.69|65.98|65.58|69
1725369600000|2024-09-03 13:20:00|66.03|65.63|66.07|65.67|66.08|65.68|66.03|65.63|56
1725369900000|2024-09-03 13:25:00|66.06|65.66|65.96|65.56|66.07|65.67|65.95|65.55|45
1725370200000|2024-09-03 13:30:00|65.97|65.57|65.62|65.22|65.98|65.58|65.57|65.17|275
1725370500000|2024-09-03 13:35:00|65.63|65.23|65.6|65.2|65.7|65.3|65.39|64.99|284
1725370800000|2024-09-03 13:40:00|65.58|65.18|65.58|65.18|65.65|65.25|65.43|65.03|300
1725371100000|2024-09-03 13:45:00|65.57|65.17|65.47|65.07|65.57|65.17|65.36|64.96|373
1725371400000|2024-09-03 13:50:00|65.46|65.06|65.42|65.02|65.52|65.12|65.33|64.93|229
1725371700000|2024-09-03 13:55:00|65.41|65.01|65.49|65.09|65.51|65.11|65.38|64.98|116
1725372000000|2024-09-03 14:00:00|65.48|65.08|65.3|64.9|65.53|65.13|65.27|64.87|311
1725372300000|2024-09-03 14:05:00|65.29|64.89|65.2|64.8|65.29|64.89|65.12|64.72|201
1725372600000|2024-09-03 14:10:00|65.19|64.79|65.04|64.64|65.23|64.83|65.02|64.62|203
1725372900000|2024-09-03 14:15:00|65.05|64.65|64.93|64.53|65.18|64.78|64.9|64.5|238
1725373200000|2024-09-03 14:20:00|64.94|64.54|65.04|64.64|65.14|64.74|64.89|64.49|163
1725373500000|2024-09-03 14:25:00|65.05|64.65|65.22|64.82|65.42|65.02|65.05|64.65|161
1725373800000|2024-09-03 14:30:00|65.23|64.83|64.96|64.56|65.24|64.84|64.96|64.56|156
1725374100000|2024-09-03 14:35:00|64.97|64.57|65.03|64.63|65.11|64.71|64.93|64.53|137
1725374400000|2024-09-03 14:40:00|65.04|64.64|65.08|64.68|65.14|64.74|65.03|64.63|104
1725374700000|2024-09-03 14:45:00|65.09|64.69|65.09|64.69|65.11|64.71|64.93|64.53|176
1725375000000|2024-09-03 14:50:00|65.08|64.68|65.06|64.66|65.2|64.8|65.04|64.64|212
1725375300000|2024-09-03 14:55:00|65.05|64.65|64.96|64.56|65.12|64.72|64.96|64.56|172
1725375600000|2024-09-03 15:00:00|64.97|64.57|65.05|64.65|65.12|64.72|64.91|64.51|261
1725375900000|2024-09-03 15:05:00|65.06|64.66|65.18|64.78|65.19|64.79|64.99|64.59|111
1725376200000|2024-09-03 15:10:00|65.17|64.77|65.22|64.82|65.24|64.84|65.15|64.75|60
1725376500000|2024-09-03 15:15:00|65.23|64.83|65.25|64.85|65.27|64.87|65.15|64.75|67
1725376800000|2024-09-03 15:20:00|65.24|64.84|64.95|64.55|65.24|64.84|64.93|64.53|118
1725377100000|2024-09-03 15:25:00|64.96|64.56|65.1|64.7|65.19|64.79|64.96|64.56|93
1725377400000|2024-09-03 15:30:00|65.08|64.68|65.18|64.78|65.19|64.79|65|64.6|92
1725377700000|2024-09-03 15:35:00|65.19|64.79|65.2|64.8|65.23|64.83|65.11|64.71|92
1725378000000|2024-09-03 15:40:00|65.21|64.81|65.17|64.77|65.23|64.83|65.09|64.69|89
1725378300000|2024-09-03 15:45:00|65.18|64.78|65.16|64.76|65.25|64.85|65.12|64.72|115
1725378600000|2024-09-03 15:50:00|65.15|64.75|65.16|64.76|65.17|64.77|65|64.6|148
1725378900000|2024-09-03 15:55:00|65.15|64.75|65.09|64.69|65.2|64.8|64.98|64.58|134
1725379200000|2024-09-03 16:00:00|65.08|64.68|65.1|64.7|65.18|64.78|65.01|64.61|123
1725379500000|2024-09-03 16:05:00|65.08|64.68|64.95|64.55|65.1|64.7|64.84|64.44|200
1725379800000|2024-09-03 16:10:00|64.96|64.56|64.96|64.56|65.05|64.65|64.85|64.45|150
1725380100000|2024-09-03 16:15:00|64.95|64.55|64.98|64.58|65.03|64.63|64.9|64.5|151
1725380400000|2024-09-03 16:20:00|64.99|64.59|65.04|64.64|65.12|64.72|64.98|64.58|94
1725380700000|2024-09-03 16:25:00|65.03|64.63|64.87|64.47|65.04|64.64|64.84|64.44|112
1725381000000|2024-09-03 16:30:00|64.86|64.46|65.04|64.64|65.05|64.65|64.84|64.44|126
1725381300000|2024-09-03 16:35:00|65.05|64.65|65.06|64.66|65.06|64.66|64.94|64.54|139
1725381600000|2024-09-03 16:40:00|65.08|64.68|65.13|64.73|65.13|64.73|65.01|64.61|121
1725381900000|2024-09-03 16:45:00|65.14|64.74|65.1|64.7|65.19|64.79|65.07|64.67|104
1725382200000|2024-09-03 16:50:00|65.09|64.69|64.93|64.53|65.11|64.71|64.92|64.52|131
1725382500000|2024-09-03 16:55:00|64.97|64.57|64.86|64.46|65.04|64.64|64.85|64.45|105
1725382800000|2024-09-03 17:00:00|64.85|64.45|64.77|64.37|64.87|64.47|64.68|64.28|135
1725383100000|2024-09-03 17:05:00|64.79|64.39|64.77|64.37|64.79|64.39|64.67|64.27|122
1725383400000|2024-09-03 17:10:00|64.79|64.39|64.66|64.26|64.83|64.43|64.62|64.22|137
1725383700000|2024-09-03 17:15:00|64.65|64.25|64.76|64.36|64.78|64.38|64.63|64.23|115
1725384000000|2024-09-03 17:20:00|64.75|64.35|64.8|64.4|64.83|64.43|64.73|64.33|114
1725384300000|2024-09-03 17:25:00|64.79|64.39|64.98|64.58|65|64.6|64.78|64.38|164
1725384600000|2024-09-03 17:30:00|64.97|64.57|64.95|64.55|65.05|64.65|64.9|64.5|184
1725384900000|2024-09-03 17:35:00|64.94|64.54|64.91|64.51|64.96|64.56|64.81|64.41|142
1725385200000|2024-09-03 17:40:00|64.92|64.52|64.86|64.46|64.92|64.52|64.83|64.43|82
1725385500000|2024-09-03 17:45:00|64.85|64.45|64.95|64.55|64.97|64.57|64.83|64.43|87
1725385800000|2024-09-03 17:50:00|64.96|64.56|65.03|64.63|65.04|64.64|64.94|64.54|94
1725386100000|2024-09-03 17:55:00|65.04|64.64|64.88|64.48|65.04|64.64|64.88|64.48|73
1725386400000|2024-09-03 18:00:00|64.89|64.49|64.78|64.38|64.9|64.5|64.77|64.37|174
1725386700000|2024-09-03 18:05:00|64.79|64.39|64.77|64.37|64.85|64.45|64.76|64.36|113
1725387000000|2024-09-03 18:10:00|64.78|64.38|64.91|64.51|64.93|64.53|64.77|64.37|104
1725387300000|2024-09-03 18:15:00|64.9|64.5|65.01|64.61|65.03|64.63|64.89|64.49|109
1725387600000|2024-09-03 18:20:00|65.02|64.62|65.01|64.61|65.05|64.65|65|64.6|38
1725387900000|2024-09-03 18:25:00|65.02|64.62|65.09|64.69|65.11|64.71|65.01|64.61|45
1725388200000|2024-09-03 18:30:00|65.1|64.7|65.2|64.8|65.22|64.82|65.07|64.67|60
1725388500000|2024-09-03 18:35:00|65.19|64.79|65.2|64.8|65.21|64.81|65.17|64.77|120
1725388800000|2024-09-03 18:40:00|65.19|64.79|65.2|64.8|65.27|64.87|65.15|64.75|89
1725389100000|2024-09-03 18:45:00|65.21|64.81|65.2|64.8|65.27|64.87|65.19|64.79|66
1725389400000|2024-09-03 18:50:00|65.21|64.81|65.14|64.74|65.22|64.82|65.12|64.72|78
1725389700000|2024-09-03 18:55:00|65.15|64.75|65.12|64.72|65.17|64.77|65.09|64.69|96
1725390000000|2024-09-03 19:00:00|65.13|64.73|65.14|64.74|65.15|64.75|65.08|64.68|71
1725390300000|2024-09-03 19:05:00|65.17|64.77|65.19|64.79|65.2|64.8|65.16|64.76|15
1725390600000|2024-09-03 19:10:00|65.21|64.81|65.28|64.88|65.3|64.9|65.21|64.81|27
1725390900000|2024-09-03 19:15:00|65.27|64.87|65.25|64.85|65.27|64.87|65.21|64.81|46
1725391200000|2024-09-03 19:20:00|65.26|64.86|65.31|64.91|65.37|64.97|65.25|64.85|46
1725391500000|2024-09-03 19:25:00|65.3|64.9|65.19|64.79|65.3|64.9|65.18|64.78|82
1725391800000|2024-09-03 19:30:00|65.18|64.78|65.11|64.71|65.2|64.8|65.06|64.66|134
1725392100000|2024-09-03 19:35:00|65.1|64.7|65.19|64.79|65.2|64.8|65.08|64.68|73
1725392400000|2024-09-03 19:40:00|65.18|64.78|65.21|64.81|65.23|64.83|65.13|64.73|59
1725392700000|2024-09-03 19:45:00|65.2|64.8|65.24|64.84|65.25|64.85|65.1|64.7|118
1725393000000|2024-09-03 19:50:00|65.25|64.85|65.24|64.84|65.29|64.89|65.16|64.76|111
1725393300000|2024-09-03 19:55:00|65.25|64.85|65.37|64.97|65.37|64.97|65.23|64.83|93
1725393600000|2024-09-03 20:00:00|65.36|64.96|65.8|65.4|65.82|65.42|65.35|64.95|60
1725393900000|2024-09-03 20:05:00|65.81|65.41|66.04|65.64|66.08|65.68|65.74|65.34|95
1725394200000|2024-09-03 20:10:00|66.03|65.63|65.81|65.41|66.04|65.64|65.78|65.38|111
1725394500000|2024-09-03 20:15:00|65.8|65.4|65.66|65.26|65.82|65.42|65.65|65.25|129
1725394800000|2024-09-03 20:20:00|65.65|65.25|65.66|65.26|65.76|65.36|65.63|65.23|111
1725395100000|2024-09-03 20:25:00|65.65|65.25|65.62|65.22|65.66|65.26|65.58|65.18|61
1725395400000|2024-09-03 20:30:00|65.63|65.23|65.66|65.26|65.75|65.35|65.63|65.23|84
1725395700000|2024-09-03 20:35:00|65.65|65.25|65.54|65.14|65.66|65.26|65.54|65.14|37
1725396000000|2024-09-03 20:40:00|65.53|65.13|65.44|65.04|65.53|65.13|65.43|65.03|67
1725396300000|2024-09-03 20:45:00|65.45|65.05|65.45|65.05|65.51|65.11|65.41|65.01|82
1725396600000|2024-09-03 20:50:00|65.44|65.04|65.53|65.13|65.53|65.13|65.4|65|84
1725396900000|2024-09-03 20:55:00|65.52|65.12|65.6|65.2|65.61|65.21|65.52|65.12|34
1725397200000|2024-09-03 21:00:00|65.59|65.19|65.56|65.16|65.61|65.21|65.56|65.16|52
1725397500000|2024-09-03 21:05:00|65.55|65.15|65.54|65.14|65.56|65.16|65.5|65.1|60
1725397800000|2024-09-03 21:10:00|65.53|65.13|65.51|65.11|65.58|65.18|65.51|65.11|17
1725398100000|2024-09-03 21:15:00|65.5|65.1|65.41|65.01|65.51|65.11|65.4|65|37
1725398400000|2024-09-03 21:20:00|65.4|65|65.26|64.86|65.4|65|65.23|64.83|28
1725398700000|2024-09-03 21:25:00|65.25|64.85|65.11|64.71|65.25|64.85|65.11|64.71|52
1725399000000|2024-09-03 21:30:00|65.12|64.72|65.04|64.64|65.12|64.72|65.02|64.62|33
1725399300000|2024-09-03 21:35:00|65.05|64.65|65.02|64.62|65.14|64.74|65.02|64.62|29
1725399600000|2024-09-03 21:40:00|65.03|64.63|65.11|64.71|65.12|64.72|65.01|64.61|25
1725399900000|2024-09-03 21:45:00|65.12|64.72|65.2|64.8|65.2|64.8|65.12|64.72|24
1725400200000|2024-09-03 21:50:00|65.19|64.79|65.16|64.76|65.2|64.8|65.07|64.67|50
1725400500000|2024-09-03 21:55:00|65.17|64.77|65.34|64.94|65.36|64.96|65.16|64.76|64
1725400800000|2024-09-03 22:00:00|65.33|64.93|65.26|64.86|65.37|64.97|65.19|64.79|98
1725401100000|2024-09-03 22:05:00|65.25|64.85|65.15|64.75|65.27|64.87|65.08|64.68|107
1725401400000|2024-09-03 22:10:00|65.17|64.77|65.21|64.81|65.23|64.83|65.1|64.7|68
1725401700000|2024-09-03 22:15:00|65.2|64.8|65.22|64.82|65.26|64.86|65.16|64.76|56
1725402000000|2024-09-03 22:20:00|65.24|64.84|65.21|64.81|65.25|64.85|65.12|64.72|61
1725402300000|2024-09-03 22:25:00|65.2|64.8|65.16|64.76|65.2|64.8|65.09|64.69|29
1725402600000|2024-09-03 22:30:00|65.15|64.75|65.14|64.74|65.17|64.77|65.09|64.69|21
1725402900000|2024-09-03 22:35:00|65.13|64.73|65.06|64.66|65.13|64.73|65.06|64.66|45
1725403200000|2024-09-03 22:40:00|65.07|64.67|65.29|64.89|65.31|64.91|65.06|64.66|45
1725403500000|2024-09-03 22:45:00|65.3|64.9|65.34|64.94|65.36|64.96|65.3|64.9|37
1725403800000|2024-09-03 22:50:00|65.33|64.93|65.3|64.9|65.34|64.94|65.29|64.89|37
1725404100000|2024-09-03 22:55:00|65.29|64.89|65.21|64.81|65.32|64.92|65.19|64.79|56
1725404400000|2024-09-03 23:00:00|65.23|64.83|65.2|64.8|65.24|64.84|65.13|64.73|79
1725404700000|2024-09-03 23:05:00|65.19|64.79|64.98|64.58|65.2|64.8|64.98|64.58|95
1725405000000|2024-09-03 23:10:00|64.99|64.59|65.05|64.65|65.05|64.65|64.98|64.58|37
1725405300000|2024-09-03 23:15:00|65.06|64.66|65.12|64.72|65.14|64.74|65.06|64.66|34
1725405600000|2024-09-03 23:20:00|65.13|64.73|65.01|64.61|65.14|64.74|64.99|64.59|36
1725405900000|2024-09-03 23:25:00|65|64.6|64.89|64.49|65.04|64.64|64.87|64.47|109
1725406200000|2024-09-03 23:30:00|64.91|64.51|64.94|64.54|64.96|64.56|64.9|64.5|33
1725406500000|2024-09-03 23:35:00|64.93|64.53|64.89|64.49|64.93|64.53|64.86|64.46|87
1725406800000|2024-09-03 23:40:00|64.88|64.48|65.02|64.62|65.02|64.62|64.88|64.48|23
1725407100000|2024-09-03 23:45:00|65.01|64.61|64.83|64.43|65.01|64.61|64.82|64.42|87
1725407400000|2024-09-03 23:50:00|64.82|64.42|64.66|64.26|64.85|64.45|64.58|64.18|160
1725407700000|2024-09-03 23:55:00|64.65|64.25|64.56|64.16|64.73|64.33|64.51|64.11|276
1725408000000|2024-09-04 00:00:00|64.55|64.15|64.71|64.31|64.72|64.32|64.51|64.11|197
1725408300000|2024-09-04 00:05:00|64.7|64.3|64.73|64.33|64.82|64.42|64.62|64.22|147
1725408600000|2024-09-04 00:10:00|64.72|64.32|64.85|64.45|64.87|64.47|64.65|64.25|100
1725408900000|2024-09-04 00:15:00|64.84|64.44|65.05|64.65|65.09|64.69|64.84|64.44|131
1725409200000|2024-09-04 00:20:00|65.04|64.64|65.22|64.82|65.22|64.82|64.99|64.59|65
1725409500000|2024-09-04 00:25:00|65.21|64.81|65|64.6|65.21|64.81|64.95|64.55|122
1725409800000|2024-09-04 00:30:00|64.98|64.58|64.97|64.57|65.07|64.67|64.93|64.53|184
1725410100000|2024-09-04 00:35:00|64.95|64.55|64.91|64.51|65|64.6|64.83|64.43|168
1725410400000|2024-09-04 00:40:00|64.92|64.52|64.89|64.49|64.97|64.57|64.83|64.43|140
1725410700000|2024-09-04 00:45:00|64.88|64.48|65.12|64.72|65.23|64.83|64.85|64.45|134
1725411000000|2024-09-04 00:50:00|65.11|64.71|64.96|64.56|65.11|64.71|64.92|64.52|140
1725411300000|2024-09-04 00:55:00|64.95|64.55|64.36|63.96|64.95|64.55|64.33|63.93|359
1725411600000|2024-09-04 01:00:00|64.37|63.97|62.35|61.95|64.39|63.99|62.29|61.89|739
1725411900000|2024-09-04 01:05:00|62.36|61.96|63.15|62.75|63.34|62.94|62.27|61.87|621
1725412200000|2024-09-04 01:10:00|63.13|62.73|63.33|62.93|63.45|63.05|62.96|62.56|383
1725412500000|2024-09-04 01:15:00|63.32|62.92|63.21|62.81|63.37|62.97|63.08|62.68|374
1725412800000|2024-09-04 01:20:00|63.25|62.85|63.54|63.14|63.57|63.17|63.22|62.82|245
1725413100000|2024-09-04 01:25:00|63.55|63.15|63.62|63.22|63.66|63.26|63.49|63.09|150
1725413400000|2024-09-04 01:30:00|63.63|63.23|63.94|63.54|63.94|63.54|63.61|63.21|159
1725413700000|2024-09-04 01:35:00|63.96|63.56|64.08|63.68|64.15|63.75|63.91|63.51|220
1725414000000|2024-09-04 01:40:00|64.09|63.69|64.4|64|64.47|64.07|64.05|63.65|194
1725414300000|2024-09-04 01:45:00|64.41|64.01|64.78|64.38|64.78|64.38|64.41|64.01|216
1725414600000|2024-09-04 01:50:00|64.77|64.37|64.83|64.43|64.99|64.59|64.7|64.3|158
1725414900000|2024-09-04 01:55:00|64.82|64.42|64.8|64.4|64.88|64.48|64.74|64.34|151
1725415200000|2024-09-04 02:00:00|64.79|64.39|64.49|64.09|64.82|64.42|64.45|64.05|268
1725415500000|2024-09-04 02:05:00|64.48|64.08|64.91|64.51|65.11|64.71|64.45|64.05|244
1725415800000|2024-09-04 02:10:00|64.9|64.5|64.76|64.36|65.06|64.66|64.76|64.36|210
1725416100000|2024-09-04 02:15:00|64.77|64.37|64.88|64.48|65.03|64.63|64.76|64.36|176
1725416400000|2024-09-04 02:20:00|64.87|64.47|64.93|64.53|65.03|64.63|64.86|64.46|122
1725416700000|2024-09-04 02:25:00|64.92|64.52|64.89|64.49|65.02|64.62|64.88|64.48|123
1725417000000|2024-09-04 02:30:00|64.9|64.5|64.85|64.45|64.93|64.53|64.84|64.44|79
1725417300000|2024-09-04 02:35:00|64.84|64.44|64.78|64.38|64.87|64.47|64.71|64.31|145
1725417600000|2024-09-04 02:40:00|64.77|64.37|64.78|64.38|64.85|64.45|64.75|64.35|62
1725417900000|2024-09-04 02:45:00|64.79|64.39|64.79|64.39|64.83|64.43|64.72|64.32|87
1725418200000|2024-09-04 02:50:00|64.78|64.38|64.87|64.47|64.88|64.48|64.73|64.33|79
1725418500000|2024-09-04 02:55:00|64.86|64.46|64.74|64.34|64.87|64.47|64.72|64.32|86
1725418800000|2024-09-04 03:00:00|64.73|64.33|64.9|64.5|64.93|64.53|64.72|64.32|110
1725419100000|2024-09-04 03:05:00|64.89|64.49|64.97|64.57|64.98|64.58|64.81|64.41|120
1725419400000|2024-09-04 03:10:00|64.96|64.56|64.89|64.49|65.01|64.61|64.85|64.45|98
1725419700000|2024-09-04 03:15:00|64.88|64.48|65|64.6|65|64.6|64.84|64.44|96
1725420000000|2024-09-04 03:20:00|65.01|64.61|65.08|64.68|65.08|64.68|64.96|64.56|50
1725420300000|2024-09-04 03:25:00|65.07|64.67|65.17|64.77|65.17|64.77|65.03|64.63|42
1725420600000|2024-09-04 03:30:00|65.18|64.78|64.95|64.55|65.18|64.78|64.94|64.54|72
1725420900000|2024-09-04 03:35:00|64.96|64.56|64.95|64.55|65.03|64.63|64.91|64.51|106
1725421200000|2024-09-04 03:40:00|64.94|64.54|64.99|64.59|65.05|64.65|64.92|64.52|107
1725421500000|2024-09-04 03:45:00|65|64.6|65.09|64.69|65.09|64.69|64.99|64.59|66
1725421800000|2024-09-04 03:50:00|65.1|64.7|65.06|64.66|65.11|64.71|65.05|64.65|47
1725422100000|2024-09-04 03:55:00|65.07|64.67|65.04|64.64|65.09|64.69|65.02|64.62|61
1725422400000|2024-09-04 04:00:00|65.03|64.63|64.99|64.59|65.06|64.66|64.95|64.55|57
1725422700000|2024-09-04 04:05:00|65|64.6|64.97|64.57|65.03|64.63|64.95|64.55|70
1725423000000|2024-09-04 04:10:00|64.98|64.58|65.17|64.77|65.17|64.77|64.98|64.58|61
1725423300000|2024-09-04 04:15:00|65.15|64.75|65.17|64.77|65.2|64.8|65.13|64.73|53
1725423600000|2024-09-04 04:20:00|65.18|64.78|65.17|64.77|65.25|64.85|65.15|64.75|80
1725423900000|2024-09-04 04:25:00|65.16|64.76|65.23|64.83|65.23|64.83|65.16|64.76|65
1725424200000|2024-09-04 04:30:00|65.24|64.84|65.33|64.93|65.33|64.93|65.23|64.83|15
1725424500000|2024-09-04 04:35:00|65.36|64.96|65.65|65.25|65.7|65.3|65.36|64.96|55
1725424800000|2024-09-04 04:40:00|65.66|65.26|65.84|65.44|65.84|65.44|65.62|65.22|64
1725425100000|2024-09-04 04:45:00|65.83|65.43|65.68|65.28|65.92|65.52|65.68|65.28|77
1725425400000|2024-09-04 04:50:00|65.67|65.27|66.12|65.72|66.13|65.73|65.67|65.27|124
1725425700000|2024-09-04 04:55:00|66.1|65.7|66.02|65.62|66.11|65.71|65.84|65.44|153
1725426000000|2024-09-04 05:00:00|66.01|65.61|65.82|65.42|66.01|65.61|65.8|65.4|130
1725426300000|2024-09-04 05:05:00|65.81|65.41|65.8|65.4|65.92|65.52|65.73|65.33|135
1725426600000|2024-09-04 05:10:00|65.81|65.41|65.76|65.36|65.95|65.55|65.76|65.36|138
1725426900000|2024-09-04 05:15:00|65.75|65.35|65.81|65.41|65.84|65.44|65.73|65.33|116
1725427200000|2024-09-04 05:20:00|65.8|65.4|65.88|65.48|65.91|65.51|65.77|65.37|132
1725427500000|2024-09-04 05:25:00|65.89|65.49|65.75|65.35|65.91|65.51|65.73|65.33|87
1725427800000|2024-09-04 05:30:00|65.74|65.34|65.52|65.12|65.75|65.35|65.47|65.07|144
1725428100000|2024-09-04 05:35:00|65.53|65.13|65.29|64.89|65.56|65.16|65.21|64.81|149
1725428400000|2024-09-04 05:40:00|65.28|64.88|65.29|64.89|65.36|64.96|65.15|64.75|148
1725428700000|2024-09-04 05:45:00|65.28|64.88|65.01|64.61|65.29|64.89|64.97|64.57|180
1725429000000|2024-09-04 05:50:00|65.02|64.62|64.83|64.43|65.03|64.63|64.83|64.43|136
1725429300000|2024-09-04 05:55:00|64.84|64.44|64.89|64.49|64.95|64.55|64.81|64.41|77
1725429600000|2024-09-04 06:00:00|64.9|64.5|64.91|64.51|65.04|64.64|64.89|64.49|119
1725429900000|2024-09-04 06:05:00|64.9|64.5|64.98|64.58|65.11|64.71|64.89|64.49|104
1725430200000|2024-09-04 06:10:00|64.99|64.59|64.97|64.57|64.99|64.59|64.94|64.54|61
1725430500000|2024-09-04 06:15:00|64.98|64.58|65.17|64.77|65.17|64.77|64.98|64.58|80
1725430800000|2024-09-04 06:20:00|65.16|64.76|65.13|64.73|65.18|64.78|65.03|64.63|77
1725431100000|2024-09-04 06:25:00|65.12|64.72|65.2|64.8|65.25|64.85|65.12|64.72|93
1725431400000|2024-09-04 06:30:00|65.19|64.79|65.15|64.75|65.2|64.8|65.09|64.69|68
1725431700000|2024-09-04 06:35:00|65.14|64.74|65.14|64.74|65.32|64.92|65.1|64.7|89
1725432000000|2024-09-04 06:40:00|65.15|64.75|65.22|64.82|65.22|64.82|65.07|64.67|54
1725432300000|2024-09-04 06:45:00|65.23|64.83|65.26|64.86|65.31|64.91|65.15|64.75|97
1725432600000|2024-09-04 06:50:00|65.25|64.85|65.27|64.87|65.3|64.9|65.17|64.77|83
1725432900000|2024-09-04 06:55:00|65.28|64.88|64.94|64.54|65.28|64.88|64.94|64.54|100
1725433200000|2024-09-04 07:00:00|64.95|64.55|65.06|64.66|65.14|64.74|64.9|64.5|120
1725433500000|2024-09-04 07:05:00|65.05|64.65|65.26|64.86|65.26|64.86|65.03|64.63|90
1725433800000|2024-09-04 07:10:00|65.25|64.85|65.23|64.83|65.43|65.03|65.19|64.79|134
1725434100000|2024-09-04 07:15:00|65.26|64.86|65.2|64.8|65.26|64.86|65.06|64.66|193
1725434400000|2024-09-04 07:20:00|65.22|64.82|65.07|64.67|65.22|64.82|65.03|64.63|94
1725434700000|2024-09-04 07:25:00|65.06|64.66|65.13|64.73|65.13|64.73|65.05|64.65|46
1725435000000|2024-09-04 07:30:00|65.12|64.72|65.36|64.96|65.4|65|65.11|64.71|55
1725435300000|2024-09-04 07:35:00|65.35|64.95|65.7|65.3|65.72|65.32|65.34|64.94|99
1725435600000|2024-09-04 07:40:00|65.69|65.29|65.85|65.45|65.91|65.51|65.66|65.26|121
1725435900000|2024-09-04 07:45:00|65.84|65.44|65.72|65.32|65.89|65.49|65.63|65.23|143
1725436200000|2024-09-04 07:50:00|65.71|65.31|65.62|65.22|65.71|65.31|65.58|65.18|101
1725436500000|2024-09-04 07:55:00|65.63|65.23|65.6|65.2|65.67|65.27|65.55|65.15|122
1725436800000|2024-09-04 08:00:00|65.61|65.21|65.86|65.46|65.87|65.47|65.61|65.21|154
1725437100000|2024-09-04 08:05:00|65.85|65.45|65.85|65.45|65.9|65.5|65.79|65.39|99
1725437400000|2024-09-04 08:10:00|65.86|65.46|65.9|65.5|65.91|65.51|65.74|65.34|95
1725437700000|2024-09-04 08:15:00|65.91|65.51|66.03|65.63|66.03|65.63|65.87|65.47|59
1725438000000|2024-09-04 08:20:00|66.05|65.65|66.07|65.67|66.16|65.76|66|65.6|111
1725438300000|2024-09-04 08:25:00|66.06|65.66|66.01|65.61|66.08|65.68|65.97|65.57|114
1725438600000|2024-09-04 08:30:00|66|65.6|66.04|65.64|66.15|65.75|66|65.6|121
1725438900000|2024-09-04 08:35:00|66.03|65.63|65.95|65.55|66.08|65.68|65.94|65.54|98
1725439200000|2024-09-04 08:40:00|65.94|65.54|66.09|65.69|66.1|65.7|65.9|65.5|59
1725439500000|2024-09-04 08:45:00|66.1|65.7|66.16|65.76|66.19|65.79|66.06|65.66|49
1725439800000|2024-09-04 08:50:00|66.17|65.77|66.35|65.95|66.38|65.98|66.13|65.73|101
1725440100000|2024-09-04 08:55:00|66.34|65.94|66.32|65.92|66.39|65.99|66.24|65.84|131
1725440400000|2024-09-04 09:00:00|66.33|65.93|66.36|65.96|66.41|66.01|66.21|65.81|80
1725440700000|2024-09-04 09:05:00|66.35|65.95|66.33|65.93|66.37|65.97|66.28|65.88|70
1725441000000|2024-09-04 09:10:00|66.32|65.92|66.07|65.67|66.33|65.93|66.07|65.67|71
1725441300000|2024-09-04 09:15:00|66.06|65.66|65.77|65.37|66.07|65.67|65.77|65.37|107
1725441600000|2024-09-04 09:20:00|65.78|65.38|65.97|65.57|65.98|65.58|65.78|65.38|47
1725441900000|2024-09-04 09:25:00|65.98|65.58|65.89|65.49|66.06|65.66|65.88|65.48|56
1725442200000|2024-09-04 09:30:00|65.87|65.47|65.87|65.47|65.96|65.56|65.83|65.43|66
1725442500000|2024-09-04 09:35:00|65.88|65.48|65.86|65.46|65.9|65.5|65.78|65.38|67
1725442800000|2024-09-04 09:40:00|65.88|65.48|65.88|65.48|65.97|65.57|65.8|65.4|77
1725443100000|2024-09-04 09:45:00|65.87|65.47|66.01|65.61|66.06|65.66|65.87|65.47|85
1725443400000|2024-09-04 09:50:00|66|65.6|66.01|65.61|66.07|65.67|65.96|65.56|89
1725443700000|2024-09-04 09:55:00|66.02|65.62|66.16|65.76|66.17|65.77|66.02|65.62|54
1725444000000|2024-09-04 10:00:00|66.15|65.75|66.12|65.72|66.16|65.76|66.05|65.65|72
1725444300000|2024-09-04 10:05:00|66.13|65.73|66.01|65.61|66.15|65.75|65.99|65.59|80
1725444600000|2024-09-04 10:10:00|66|65.6|65.99|65.59|66.07|65.67|65.89|65.49|93
1725444900000|2024-09-04 10:15:00|66|65.6|65.93|65.53|66.12|65.72|65.9|65.5|94
1725445200000|2024-09-04 10:20:00|65.94|65.54|65.88|65.48|66.02|65.62|65.69|65.29|131
1725445500000|2024-09-04 10:25:00|65.89|65.49|65.96|65.56|66.05|65.65|65.89|65.49|84
1725445800000|2024-09-04 10:30:00|65.97|65.57|65.82|65.42|66.03|65.63|65.82|65.42|143
1725446100000|2024-09-04 10:35:00|65.84|65.44|65.77|65.37|65.94|65.54|65.77|65.37|171
1725446400000|2024-09-04 10:40:00|65.78|65.38|65.66|65.26|65.81|65.41|65.6|65.2|152
1725446700000|2024-09-04 10:45:00|65.65|65.25|65.54|65.14|65.77|65.37|65.51|65.11|177
1725447000000|2024-09-04 10:50:00|65.53|65.13|65.51|65.11|65.59|65.19|65.48|65.08|135
1725447300000|2024-09-04 10:55:00|65.52|65.12|65.46|65.06|65.59|65.19|65.46|65.06|59
1725447600000|2024-09-04 11:00:00|65.47|65.07|65.55|65.15|65.67|65.27|65.47|65.07|121
1725447900000|2024-09-04 11:05:00|65.54|65.14|65.74|65.34|65.75|65.35|65.54|65.14|166
1725448200000|2024-09-04 11:10:00|65.75|65.35|65.69|65.29|65.81|65.41|65.63|65.23|100
1725448500000|2024-09-04 11:15:00|65.68|65.28|65.58|65.18|65.73|65.33|65.5|65.1|109
1725448800000|2024-09-04 11:20:00|65.59|65.19|65.57|65.17|65.6|65.2|65.48|65.08|97
1725449100000|2024-09-04 11:25:00|65.58|65.18|65.64|65.24|65.66|65.26|65.54|65.14|91
1725449400000|2024-09-04 11:30:00|65.63|65.23|65.79|65.39|65.91|65.51|65.63|65.23|87
1725449700000|2024-09-04 11:35:00|65.8|65.4|65.82|65.42|65.92|65.52|65.8|65.4|57
1725450000000|2024-09-04 11:40:00|65.81|65.41|65.81|65.41|65.86|65.46|65.72|65.32|72
1725450300000|2024-09-04 11:45:00|65.8|65.4|65.71|65.31|65.83|65.43|65.69|65.29|86
1725450600000|2024-09-04 11:50:00|65.7|65.3|65.67|65.27|65.71|65.31|65.65|65.25|47
1725450900000|2024-09-04 11:55:00|65.68|65.28|65.54|65.14|65.7|65.3|65.54|65.14|21
1725451200000|2024-09-04 12:00:00|65.53|65.13|65.47|65.07|65.54|65.14|65.45|65.05|88
1725451500000|2024-09-04 12:05:00|65.48|65.08|65.35|64.95|65.57|65.17|65.31|64.91|103
1725451800000|2024-09-04 12:10:00|65.36|64.96|65.08|64.68|65.38|64.98|65.04|64.64|124
1725452100000|2024-09-04 12:15:00|65.09|64.69|65.17|64.77|65.2|64.8|65.04|64.64|105
1725452400000|2024-09-04 12:20:00|65.18|64.78|65.24|64.84|65.24|64.84|65.11|64.71|67
1725452700000|2024-09-04 12:25:00|65.26|64.86|65.24|64.84|65.29|64.89|65.14|64.74|86
1725453000000|2024-09-04 12:30:00|65.25|64.85|65.32|64.92|65.37|64.97|65.2|64.8|74
1725453300000|2024-09-04 12:35:00|65.33|64.93|65.4|65|65.45|65.05|65.29|64.89|84
1725453600000|2024-09-04 12:40:00|65.41|65.01|65.61|65.21|65.61|65.21|65.4|65|100
1725453900000|2024-09-04 12:45:00|65.62|65.22|65.51|65.11|65.67|65.27|65.51|65.11|112
1725454200000|2024-09-04 12:50:00|65.5|65.1|65.5|65.1|65.59|65.19|65.44|65.04|150
1725454500000|2024-09-04 12:55:00|65.49|65.09|65.35|64.95|65.5|65.1|65.35|64.95|72
1725454800000|2024-09-04 13:00:00|65.36|64.96|65.23|64.83|65.4|65|65.22|64.82|114
1725455100000|2024-09-04 13:05:00|65.24|64.84|65.11|64.71|65.24|64.84|65.1|64.7|113
1725455400000|2024-09-04 13:10:00|65.12|64.72|65.26|64.86|65.32|64.92|65.11|64.71|104
1725455700000|2024-09-04 13:15:00|65.27|64.87|65.21|64.81|65.33|64.93|65.16|64.76|72
1725456000000|2024-09-04 13:20:00|65.2|64.8|65.16|64.76|65.22|64.82|65.11|64.71|53
1725456300000|2024-09-04 13:25:00|65.15|64.75|65.08|64.68|65.16|64.76|65.06|64.66|136
1725456600000|2024-09-04 13:30:00|65.09|64.69|65.38|64.98|65.38|64.98|65.08|64.68|140
1725456900000|2024-09-04 13:35:00|65.37|64.97|65.17|64.77|65.37|64.97|65.08|64.68|222
1725457200000|2024-09-04 13:40:00|65.19|64.79|65.11|64.71|65.37|64.97|65.11|64.71|158
1725457500000|2024-09-04 13:45:00|65.12|64.72|65|64.6|65.21|64.81|64.99|64.59|217
1725457800000|2024-09-04 13:50:00|65.01|64.61|64.86|64.46|65.02|64.62|64.79|64.39|180
1725458100000|2024-09-04 13:55:00|64.87|64.47|64.84|64.44|64.94|64.54|64.79|64.39|81
1725458400000|2024-09-04 14:00:00|64.82|64.42|64.67|64.27|64.82|64.42|64.58|64.18|217
1725458700000|2024-09-04 14:05:00|64.66|64.26|65.09|64.69|65.1|64.7|64.54|64.14|247
1725459000000|2024-09-04 14:10:00|65.08|64.68|64.78|64.38|65.09|64.69|64.69|64.29|259
1725459300000|2024-09-04 14:15:00|64.79|64.39|64.55|64.15|64.97|64.57|64.53|64.13|258
1725459600000|2024-09-04 14:20:00|64.54|64.14|64.41|64.01|64.56|64.16|64.36|63.96|183
1725459900000|2024-09-04 14:25:00|64.42|64.02|64.47|64.07|64.48|64.08|64.31|63.91|168
1725460200000|2024-09-04 14:30:00|64.48|64.08|64.93|64.53|64.93|64.53|64.44|64.04|212
1725460500000|2024-09-04 14:35:00|64.92|64.52|64.89|64.49|65|64.6|64.77|64.37|170
1725460800000|2024-09-04 14:40:00|64.88|64.48|65.15|64.75|65.16|64.76|64.88|64.48|84
1725461100000|2024-09-04 14:45:00|65.18|64.78|65.22|64.82|65.23|64.83|65.01|64.61|198
1725461400000|2024-09-04 14:50:00|65.21|64.81|65.25|64.85|65.39|64.99|65.16|64.76|298
1725461700000|2024-09-04 14:55:00|65.24|64.84|65.45|65.05|65.45|65.05|65.24|64.84|152
1725462000000|2024-09-04 15:00:00|65.46|65.06|65.64|65.24|65.65|65.25|65.45|65.05|132
1725462300000|2024-09-04 15:05:00|65.63|65.23|65.47|65.07|65.7|65.3|65.43|65.03|269
1725462600000|2024-09-04 15:10:00|65.46|65.06|65.53|65.13|65.65|65.25|65.45|65.05|175
1725462900000|2024-09-04 15:15:00|65.54|65.14|65.64|65.24|65.65|65.25|65.43|65.03|196
1725463200000|2024-09-04 15:20:00|65.65|65.25|65.72|65.32|65.72|65.32|65.6|65.2|124
1725463500000|2024-09-04 15:25:00|65.71|65.31|65.67|65.27|65.71|65.31|65.6|65.2|93
1725463800000|2024-09-04 15:30:00|65.66|65.26|65.72|65.32|65.72|65.32|65.59|65.19|94
1725464100000|2024-09-04 15:35:00|65.71|65.31|65.79|65.39|65.89|65.49|65.7|65.3|105
1725464400000|2024-09-04 15:40:00|65.8|65.4|65.8|65.4|65.81|65.41|65.61|65.21|148
1725464700000|2024-09-04 15:45:00|65.79|65.39|66.02|65.62|66.16|65.76|65.79|65.39|271
1725465000000|2024-09-04 15:50:00|66.01|65.61|66.18|65.78|66.2|65.8|65.98|65.58|140
1725465300000|2024-09-04 15:55:00|66.17|65.77|66|65.6|66.2|65.8|66|65.6|124
1725465600000|2024-09-04 16:00:00|65.99|65.59|65.96|65.56|66.12|65.72|65.95|65.55|158
1725465900000|2024-09-04 16:05:00|65.95|65.55|65.94|65.54|65.98|65.58|65.83|65.43|141
1725466200000|2024-09-04 16:10:00|65.95|65.55|65.86|65.46|66.02|65.62|65.75|65.35|93
1725466500000|2024-09-04 16:15:00|65.85|65.45|66.04|65.64|66.05|65.65|65.84|65.44|100
1725466800000|2024-09-04 16:20:00|66.05|65.65|66.21|65.81|66.3|65.9|66.04|65.64|216
1725467100000|2024-09-04 16:25:00|66.2|65.8|66.16|65.76|66.28|65.88|66.15|65.75|129
1725467400000|2024-09-04 16:30:00|66.17|65.77|66.36|65.96|66.41|66.01|66.15|65.75|87
1725467700000|2024-09-04 16:35:00|66.35|65.95|66.24|65.84|66.36|65.96|66.17|65.77|150
1725468000000|2024-09-04 16:40:00|66.23|65.83|66.24|65.84|66.3|65.9|66.18|65.78|103
1725468300000|2024-09-04 16:45:00|66.25|65.85|66.33|65.93|66.36|65.96|66.25|65.85|129
1725468600000|2024-09-04 16:50:00|66.32|65.92|66.32|65.92|66.34|65.94|66.19|65.79|103
1725468900000|2024-09-04 16:55:00|66.33|65.93|66.29|65.89|66.33|65.93|66.25|65.85|116
1725469200000|2024-09-04 17:00:00|66.3|65.9|66.26|65.86|66.36|65.96|66.22|65.82|105
1725469500000|2024-09-04 17:05:00|66.27|65.87|66.19|65.79|66.33|65.93|66.15|65.75|94
1725469800000|2024-09-04 17:10:00|66.2|65.8|66.27|65.87|66.34|65.94|66.2|65.8|49
1725470100000|2024-09-04 17:15:00|66.28|65.88|66.3|65.9|66.3|65.9|66.2|65.8|55
1725470400000|2024-09-04 17:20:00|66.29|65.89|66.09|65.69|66.3|65.9|66.03|65.63|84
1725470700000|2024-09-04 17:25:00|66.1|65.7|65.98|65.58|66.13|65.73|65.93|65.53|110
1725471000000|2024-09-04 17:30:00|65.97|65.57|65.83|65.43|66.08|65.68|65.82|65.42|164
1725471300000|2024-09-04 17:35:00|65.82|65.42|65.88|65.48|65.88|65.48|65.76|65.36|95
1725471600000|2024-09-04 17:40:00|65.89|65.49|65.84|65.44|66.02|65.62|65.84|65.44|86
1725471900000|2024-09-04 17:45:00|65.85|65.45|65.92|65.52|65.94|65.54|65.85|65.45|47
1725472200000|2024-09-04 17:50:00|65.93|65.53|65.85|65.45|65.93|65.53|65.78|65.38|71
1725472500000|2024-09-04 17:55:00|65.84|65.44|65.89|65.49|66.02|65.62|65.82|65.42|84
1725472800000|2024-09-04 18:00:00|65.9|65.5|65.94|65.54|66.04|65.64|65.9|65.5|59
1725473100000|2024-09-04 18:05:00|65.93|65.53|65.91|65.51|65.97|65.57|65.85|65.45|64
1725473400000|2024-09-04 18:10:00|65.92|65.52|66.04|65.64|66.08|65.68|65.86|65.46|72
1725473700000|2024-09-04 18:15:00|66.03|65.63|65.9|65.5|66.03|65.63|65.9|65.5|35
1725474000000|2024-09-04 18:20:00|65.91|65.51|65.86|65.46|65.92|65.52|65.76|65.36|41
1725474300000|2024-09-04 18:25:00|65.87|65.47|65.88|65.48|65.96|65.56|65.83|65.43|58
1725474600000|2024-09-04 18:30:00|65.87|65.47|65.86|65.46|65.97|65.57|65.83|65.43|43
1725474900000|2024-09-04 18:35:00|65.85|65.45|65.74|65.34|65.86|65.46|65.71|65.31|76
1725475200000|2024-09-04 18:40:00|65.73|65.33|65.6|65.2|65.8|65.4|65.59|65.19|69
1725475500000|2024-09-04 18:45:00|65.61|65.21|65.65|65.25|65.73|65.33|65.59|65.19|58
1725475800000|2024-09-04 18:50:00|65.67|65.27|65.51|65.11|65.67|65.27|65.45|65.05|76
1725476100000|2024-09-04 18:55:00|65.49|65.09|65.46|65.06|65.59|65.19|65.45|65.05|69
1725476400000|2024-09-04 19:00:00|65.47|65.07|65.56|65.16|65.58|65.18|65.44|65.04|51
1725476700000|2024-09-04 19:05:00|65.55|65.15|65.53|65.13|65.6|65.2|65.48|65.08|78
1725477000000|2024-09-04 19:10:00|65.51|65.11|65.57|65.17|65.58|65.18|65.47|65.07|42
1725477300000|2024-09-04 19:15:00|65.56|65.16|65.53|65.13|65.57|65.17|65.52|65.12|45
1725477600000|2024-09-04 19:20:00|65.54|65.14|65.55|65.15|65.6|65.2|65.52|65.12|37
1725477900000|2024-09-04 19:25:00|65.54|65.14|65.56|65.16|65.58|65.18|65.48|65.08|43
1725478200000|2024-09-04 19:30:00|65.57|65.17|65.53|65.13|65.64|65.24|65.49|65.09|57
1725478500000|2024-09-04 19:35:00|65.54|65.14|65.59|65.19|65.63|65.23|65.54|65.14|89
1725478800000|2024-09-04 19:40:00|65.58|65.18|65.7|65.3|65.71|65.31|65.58|65.18|60
1725479100000|2024-09-04 19:45:00|65.69|65.29|65.62|65.22|65.7|65.3|65.61|65.21|88
1725479400000|2024-09-04 19:50:00|65.64|65.24|65.58|65.18|65.65|65.25|65.55|65.15|124
1725479700000|2024-09-04 19:55:00|65.57|65.17|65.79|65.39|65.89|65.49|65.57|65.17|80
1725480000000|2024-09-04 20:00:00|65.78|65.38|65.94|65.54|65.94|65.54|65.77|65.37|68
1725480300000|2024-09-04 20:05:00|65.95|65.55|65.99|65.59|66|65.6|65.94|65.54|24
1725480600000|2024-09-04 20:10:00|66|65.6|65.88|65.48|66.01|65.61|65.88|65.48|45
1725480900000|2024-09-04 20:15:00|65.89|65.49|65.77|65.37|65.94|65.54|65.74|65.34|43
1725481200000|2024-09-04 20:20:00|65.76|65.36|65.63|65.23|65.76|65.36|65.6|65.2|18
1725481500000|2024-09-04 20:25:00|65.64|65.24|65.64|65.24|65.69|65.29|65.6|65.2|25
1725481800000|2024-09-04 20:30:00|65.65|65.25|65.81|65.41|65.84|65.44|65.64|65.24|46
1725482100000|2024-09-04 20:35:00|65.8|65.4|65.69|65.29|65.8|65.4|65.69|65.29|22
1725482400000|2024-09-04 20:40:00|65.7|65.3|65.69|65.29|65.75|65.35|65.69|65.29|20
1725482700000|2024-09-04 20:45:00|65.7|65.3|65.73|65.33|65.77|65.37|65.68|65.28|51
1725483000000|2024-09-04 20:50:00|65.66|65.26|65.7|65.3|65.7|65.3|65.62|65.22|105
1725483300000|2024-09-04 20:55:00|65.71|65.31|65.76|65.36|65.8|65.4|65.71|65.31|76
1725483600000|2024-09-04 21:00:00|65.75|65.35|65.66|65.26|65.82|65.42|65.66|65.26|26
1725483900000|2024-09-04 21:05:00|65.67|65.27|65.68|65.28|65.72|65.32|65.65|65.25|34
1725484200000|2024-09-04 21:10:00|65.67|65.27|65.6|65.2|65.67|65.27|65.59|65.19|32
1725484500000|2024-09-04 21:15:00|65.59|65.19|65.64|65.24|65.65|65.25|65.59|65.19|27
1725484800000|2024-09-04 21:20:00|65.65|65.25|65.6|65.2|65.65|65.25|65.59|65.19|26
1725485100000|2024-09-04 21:25:00|65.59|65.19|65.55|65.15|65.62|65.22|65.52|65.12|46
1725485400000|2024-09-04 21:30:00|65.54|65.14|65.55|65.15|65.6|65.2|65.54|65.14|22
1725485700000|2024-09-04 21:35:00|65.56|65.16|65.59|65.19|65.6|65.2|65.55|65.15|14
1725486000000|2024-09-04 21:40:00|65.6|65.2|65.66|65.26|65.67|65.27|65.58|65.18|43
1725486300000|2024-09-04 21:45:00|65.67|65.27|65.74|65.34|65.74|65.34|65.67|65.27|13
1725486600000|2024-09-04 21:50:00|65.75|65.35|65.78|65.38|65.8|65.4|65.75|65.35|56
1725486900000|2024-09-04 21:55:00|65.77|65.37|65.74|65.34|65.8|65.4|65.72|65.32|36
1725487200000|2024-09-04 22:00:00|65.76|65.36|65.77|65.37|65.83|65.43|65.76|65.36|38
1725487500000|2024-09-04 22:05:00|65.78|65.38|65.77|65.37|65.78|65.38|65.76|65.36|7
1725487800000|2024-09-04 22:10:00|65.78|65.38|65.88|65.48|65.88|65.48|65.78|65.38|21
1725488100000|2024-09-04 22:15:00|65.87|65.47|65.74|65.34|65.87|65.47|65.69|65.29|45
1725488400000|2024-09-04 22:20:00|65.75|65.35|65.67|65.27|65.77|65.37|65.67|65.27|53
1725488700000|2024-09-04 22:25:00|65.68|65.28|65.62|65.22|65.68|65.28|65.57|65.17|49
1725489000000|2024-09-04 22:30:00|65.63|65.23|65.7|65.3|65.7|65.3|65.61|65.21|39
1725489300000|2024-09-04 22:35:00|65.71|65.31|65.66|65.26|65.74|65.34|65.66|65.26|31
1725489600000|2024-09-04 22:40:00|65.65|65.25|65.6|65.2|65.66|65.26|65.58|65.18|41
1725489900000|2024-09-04 22:45:00|65.61|65.21|65.68|65.28|65.68|65.28|65.6|65.2|34
1725490200000|2024-09-04 22:50:00|65.69|65.29|65.65|65.25|65.69|65.29|65.62|65.22|27
1725490500000|2024-09-04 22:55:00|65.64|65.24|65.68|65.28|65.68|65.28|65.61|65.21|17
1725490800000|2024-09-04 23:00:00|65.69|65.29|65.73|65.33|65.73|65.33|65.68|65.28|20
1725491100000|2024-09-04 23:05:00|65.72|65.32|65.81|65.41|65.84|65.44|65.69|65.29|33
1725491400000|2024-09-04 23:10:00|65.82|65.42|65.8|65.4|65.83|65.43|65.8|65.4|23
1725491700000|2024-09-04 23:15:00|65.81|65.41|65.81|65.41|65.82|65.42|65.76|65.36|21
1725492000000|2024-09-04 23:20:00|65.82|65.42|65.7|65.3|65.84|65.44|65.7|65.3|27
1725492300000|2024-09-04 23:25:00|65.71|65.31|65.73|65.33|65.76|65.36|65.69|65.29|16
1725492600000|2024-09-04 23:30:00|65.74|65.34|65.76|65.36|65.77|65.37|65.72|65.32|25
1725492900000|2024-09-04 23:35:00|65.77|65.37|65.7|65.3|65.79|65.39|65.7|65.3|46
1725493200000|2024-09-04 23:40:00|65.71|65.31|65.64|65.24|65.71|65.31|65.63|65.23|55
1725493500000|2024-09-04 23:45:00|65.63|65.23|65.54|65.14|65.64|65.24|65.52|65.12|101
1725493800000|2024-09-04 23:50:00|65.53|65.13|65.61|65.21|65.61|65.21|65.53|65.13|74
1725494100000|2024-09-04 23:55:00|65.6|65.2|65.62|65.22|65.62|65.22|65.6|65.2|3
1725494400000|2024-09-05 00:00:00|65.61|65.21|65.54|65.14|65.61|65.21|65.46|65.06|34
1725494700000|2024-09-05 00:05:00|65.56|65.16|65.58|65.18|65.59|65.19|65.52|65.12|59
1725495000000|2024-09-05 00:10:00|65.57|65.17|65.62|65.22|65.63|65.23|65.56|65.16|60
1725495300000|2024-09-05 00:15:00|65.63|65.23|65.68|65.28|65.69|65.29|65.62|65.22|26
1725495600000|2024-09-05 00:20:00|65.67|65.27|65.6|65.2|65.67|65.27|65.6|65.2|46
1725495900000|2024-09-05 00:25:00|65.61|65.21|65.64|65.24|65.68|65.28|65.61|65.21|20
1725496200000|2024-09-05 00:30:00|65.65|65.25|65.72|65.32|65.76|65.36|65.63|65.23|38
1725496500000|2024-09-05 00:35:00|65.71|65.31|65.81|65.41|65.84|65.44|65.69|65.29|54
1725496800000|2024-09-05 00:40:00|65.82|65.42|65.88|65.48|65.94|65.54|65.81|65.41|32
1725497100000|2024-09-05 00:45:00|65.89|65.49|66.05|65.65|66.07|65.67|65.88|65.48|59
1725497400000|2024-09-05 00:50:00|66.06|65.66|65.94|65.54|66.09|65.69|65.9|65.5|66
1725497700000|2024-09-05 00:55:00|65.93|65.53|66.04|65.64|66.05|65.65|65.93|65.53|41
1725498000000|2024-09-05 01:00:00|66.05|65.65|65.97|65.57|66.06|65.66|65.94|65.54|60
1725498300000|2024-09-05 01:05:00|65.98|65.58|66.09|65.69|66.09|65.69|65.98|65.58|28
1725498600000|2024-09-05 01:10:00|66.1|65.7|66.01|65.61|66.12|65.72|66.01|65.61|35
1725498900000|2024-09-05 01:15:00|66.02|65.62|66.04|65.64|66.05|65.65|66|65.6|27
1725499200000|2024-09-05 01:20:00|66.03|65.63|66.37|65.97|66.37|65.97|66.01|65.61|54
1725499500000|2024-09-05 01:25:00|66.35|65.95|66.67|66.27|66.69|66.29|66.32|65.92|118
1725499800000|2024-09-05 01:30:00|66.66|66.26|67.13|66.73|67.18|66.78|66.61|66.21|222
1725500100000|2024-09-05 01:35:00|67.12|66.72|66.82|66.42|67.12|66.72|66.8|66.4|174
1725500400000|2024-09-05 01:40:00|66.81|66.41|66.95|66.55|66.97|66.57|66.8|66.4|76
1725500700000|2024-09-05 01:45:00|66.94|66.54|66.87|66.47|66.98|66.58|66.85|66.45|54
1725501000000|2024-09-05 01:50:00|66.86|66.46|66.63|66.23|66.88|66.48|66.61|66.21|100
1725501300000|2024-09-05 01:55:00|66.64|66.24|66.65|66.25|66.73|66.33|66.63|66.23|47
1725501600000|2024-09-05 02:00:00|66.66|66.26|66.69|66.29|66.85|66.45|66.64|66.24|74
1725501900000|2024-09-05 02:05:00|66.68|66.28|66.43|66.03|66.68|66.28|66.35|65.95|101
1725502200000|2024-09-05 02:10:00|66.42|66.02|66.38|65.98|66.43|66.03|66.33|65.93|58
1725502500000|2024-09-05 02:15:00|66.39|65.99|66.3|65.9|66.39|65.99|66.25|65.85|64
1725502800000|2024-09-05 02:20:00|66.29|65.89|66.19|65.79|66.31|65.91|66.16|65.76|51
1725503100000|2024-09-05 02:25:00|66.18|65.78|66.26|65.86|66.3|65.9|66.18|65.78|52
1725503400000|2024-09-05 02:30:00|66.23|65.83|66.28|65.88|66.29|65.89|66.23|65.83|42
1725503700000|2024-09-05 02:35:00|66.27|65.87|66.24|65.84|66.27|65.87|66.22|65.82|24
1725504000000|2024-09-05 02:40:00|66.23|65.83|66.19|65.79|66.24|65.84|66.11|65.71|56
1725504300000|2024-09-05 02:45:00|66.2|65.8|66.19|65.79|66.26|65.86|66.19|65.79|34
1725504600000|2024-09-05 02:50:00|66.2|65.8|66.15|65.75|66.23|65.83|66.14|65.74|97
1725504900000|2024-09-05 02:55:00|66.16|65.76|66.13|65.73|66.16|65.76|66.12|65.72|14
1725505200000|2024-09-05 03:00:00|66.14|65.74|66.15|65.75|66.16|65.76|66.07|65.67|36
1725505500000|2024-09-05 03:05:00|66.14|65.74|65.54|65.14|66.14|65.74|65.44|65.04|272
1725505800000|2024-09-05 03:10:00|65.55|65.15|65.59|65.19|65.72|65.32|65.44|65.04|217
1725506100000|2024-09-05 03:15:00|65.58|65.18|65.53|65.13|65.66|65.26|65.5|65.1|143
1725506400000|2024-09-05 03:20:00|65.54|65.14|65.58|65.18|65.59|65.19|65.44|65.04|108
1725506700000|2024-09-05 03:25:00|65.59|65.19|65.66|65.26|65.69|65.29|65.58|65.18|88
1725507000000|2024-09-05 03:30:00|65.67|65.27|65.51|65.11|65.69|65.29|65.51|65.11|80
1725507300000|2024-09-05 03:35:00|65.5|65.1|65.4|65|65.54|65.14|65.31|64.91|127
1725507600000|2024-09-05 03:40:00|65.41|65.01|65.54|65.14|65.56|65.16|65.41|65.01|101
1725507900000|2024-09-05 03:45:00|65.52|65.12|65.57|65.17|65.62|65.22|65.47|65.07|88
1725508200000|2024-09-05 03:50:00|65.56|65.16|65.43|65.03|65.56|65.16|65.43|65.03|53
1725508500000|2024-09-05 03:55:00|65.42|65.02|65.41|65.01|65.49|65.09|65.37|64.97|29
1725508800000|2024-09-05 04:00:00|65.4|65|65.43|65.03|65.45|65.05|65.31|64.91|49
1725509100000|2024-09-05 04:05:00|65.42|65.02|65.46|65.06|65.48|65.08|65.39|64.99|81
1725509400000|2024-09-05 04:10:00|65.47|65.07|65.45|65.05|65.47|65.07|65.37|64.97|60
1725509700000|2024-09-05 04:15:00|65.46|65.06|65.41|65.01|65.48|65.08|65.37|64.97|36
1725510000000|2024-09-05 04:20:00|65.42|65.02|65.46|65.06|65.47|65.07|65.41|65.01|15
1725510300000|2024-09-05 04:25:00|65.45|65.05|65.46|65.06|65.5|65.1|65.4|65|33
1725510600000|2024-09-05 04:30:00|65.47|65.07|65.42|65.02|65.51|65.11|65.42|65.02|27
1725510900000|2024-09-05 04:35:00|65.41|65.01|65.45|65.05|65.47|65.07|65.38|64.98|32
1725511200000|2024-09-05 04:40:00|65.46|65.06|65.49|65.09|65.5|65.1|65.44|65.04|23
1725511500000|2024-09-05 04:45:00|65.48|65.08|65.58|65.18|65.59|65.19|65.48|65.08|50
1725511800000|2024-09-05 04:50:00|65.59|65.19|65.59|65.19|65.59|65.19|65.55|65.15|16
1725512100000|2024-09-05 04:55:00|65.6|65.2|65.58|65.18|65.66|65.26|65.58|65.18|37
1725512400000|2024-09-05 05:00:00|65.59|65.19|65.42|65.02|65.59|65.19|65.42|65.02|44
1725512700000|2024-09-05 05:05:00|65.41|65.01|65.29|64.89|65.42|65.02|65.2|64.8|87
1725513000000|2024-09-05 05:10:00|65.3|64.9|65.25|64.85|65.31|64.91|65.01|64.61|167
1725513300000|2024-09-05 05:15:00|65.24|64.84|65.16|64.76|65.46|65.06|65.07|64.67|204
1725513600000|2024-09-05 05:20:00|65.17|64.77|65.2|64.8|65.25|64.85|65.15|64.75|65
1725513900000|2024-09-05 05:25:00|65.21|64.81|65.31|64.91|65.31|64.91|65.19|64.79|59
1725514200000|2024-09-05 05:30:00|65.32|64.92|65.37|64.97|65.37|64.97|65.25|64.85|44
1725514500000|2024-09-05 05:35:00|65.36|64.96|65.36|64.96|65.39|64.99|65.33|64.93|39
1725514800000|2024-09-05 05:40:00|65.35|64.95|65.37|64.97|65.37|64.97|65.32|64.92|18
1725515100000|2024-09-05 05:45:00|65.38|64.98|65.34|64.94|65.42|65.02|65.31|64.91|38
1725515400000|2024-09-05 05:50:00|65.33|64.93|65.34|64.94|65.36|64.96|65.31|64.91|16
1725515700000|2024-09-05 05:55:00|65.35|64.95|65.45|65.05|65.45|65.05|65.35|64.95|7
1725516000000|2024-09-05 06:00:00|65.46|65.06|65.54|65.14|65.54|65.14|65.38|64.98|45
1725516300000|2024-09-05 06:05:00|65.53|65.13|65.52|65.12|65.58|65.18|65.49|65.09|41
1725516600000|2024-09-05 06:10:00|65.51|65.11|65.44|65.04|65.51|65.11|65.4|65|54
1725516900000|2024-09-05 06:15:00|65.43|65.03|65.33|64.93|65.44|65.04|65.25|64.85|73
1725517200000|2024-09-05 06:20:00|65.32|64.92|64.87|64.47|65.32|64.92|64.86|64.46|193
1725517500000|2024-09-05 06:25:00|64.89|64.49|65.21|64.81|65.23|64.83|64.89|64.49|156
1725517800000|2024-09-05 06:30:00|65.2|64.8|65.21|64.81|65.29|64.89|65.18|64.78|86
1725518100000|2024-09-05 06:35:00|65.22|64.82|65.1|64.7|65.25|64.85|65.1|64.7|70
1725518400000|2024-09-05 06:40:00|65.11|64.71|65.25|64.85|65.25|64.85|65.09|64.69|55
1725518700000|2024-09-05 06:45:00|65.24|64.84|65.2|64.8|65.3|64.9|65.19|64.79|98
1725519000000|2024-09-05 06:50:00|65.65|65.25|66.77|66.37|66.98|66.58|65.65|65.25|353
1725519300000|2024-09-05 06:55:00|66.76|66.36|66.9|66.5|66.97|66.57|66.56|66.16|179
1725519600000|2024-09-05 07:00:00|66.91|66.51|66.76|66.36|66.91|66.51|66.7|66.3|144
1725519900000|2024-09-05 07:05:00|66.75|66.35|67.19|66.79|67.19|66.79|66.75|66.35|101
1725520200000|2024-09-05 07:10:00|67.2|66.8|67.72|67.32|67.82|67.42|67.18|66.78|296
1725520500000|2024-09-05 07:15:00|67.71|67.31|67.92|67.52|67.97|67.57|67.57|67.17|271
1725520800000|2024-09-05 07:20:00|67.93|67.53|68.03|67.63|68.08|67.68|67.83|67.43|185
1725521100000|2024-09-05 07:25:00|68.04|67.64|67.91|67.51|68.15|67.75|67.85|67.45|154
1725521400000|2024-09-05 07:30:00|67.9|67.5|67.88|67.48|67.98|67.58|67.86|67.46|156
1725521700000|2024-09-05 07:35:00|67.89|67.49|67.99|67.59|68.06|67.66|67.89|67.49|121
1725522000000|2024-09-05 07:40:00|68.01|67.61|68.6|68.2|68.62|68.22|68|67.6|265
1725522300000|2024-09-05 07:45:00|68.58|68.18|68.38|67.98|68.61|68.21|68.15|67.75|280
1725522600000|2024-09-05 07:50:00|68.37|67.97|68.53|68.13|68.74|68.34|68.33|67.93|195
1725522900000|2024-09-05 07:55:00|68.54|68.14|68.49|68.09|68.56|68.16|68.26|67.86|207
1725523200000|2024-09-05 08:00:00|68.5|68.1|68.38|67.98|68.65|68.25|68.38|67.98|254
1725523500000|2024-09-05 08:05:00|68.4|68|67.91|67.51|68.43|68.03|67.89|67.49|239
1725523800000|2024-09-05 08:10:00|67.93|67.53|67.9|67.5|68.03|67.63|67.89|67.49|174
1725524100000|2024-09-05 08:15:00|67.93|67.53|68.01|67.61|68.01|67.61|67.89|67.49|104
1725524400000|2024-09-05 08:20:00|68.03|67.63|67.99|67.59|68.03|67.63|67.91|67.51|67
1725524700000|2024-09-05 08:25:00|68|67.6|68.06|67.66|68.09|67.69|67.95|67.55|59
1725525000000|2024-09-05 08:30:00|68.08|67.68|67.98|67.58|68.13|67.73|67.96|67.56|136
1725525300000|2024-09-05 08:35:00|67.99|67.59|67.86|67.46|68.05|67.65|67.83|67.43|147
1725525600000|2024-09-05 08:40:00|67.87|67.47|67.89|67.49|67.93|67.53|67.85|67.45|180
1725525900000|2024-09-05 08:45:00|67.9|67.5|67.66|67.26|67.9|67.5|67.66|67.26|123
1725526200000|2024-09-05 08:50:00|67.67|67.27|67.61|67.21|67.67|67.27|67.55|67.15|97
1725526500000|2024-09-05 08:55:00|67.62|67.22|67.62|67.22|67.77|67.37|67.57|67.17|97
1725526800000|2024-09-05 09:00:00|67.61|67.21|67.39|66.99|67.61|67.21|67.36|66.96|137
1725527100000|2024-09-05 09:05:00|67.4|67|67.36|66.96|67.46|67.06|67.3|66.9|88
1725527400000|2024-09-05 09:10:00|67.34|66.94|67.27|66.87|67.37|66.97|67.26|66.86|91
1725527700000|2024-09-05 09:15:00|67.26|66.86|67.33|66.93|67.41|67.01|67.25|66.85|151
1725528000000|2024-09-05 09:20:00|67.32|66.92|67.27|66.87|67.38|66.98|67.19|66.79|156
1725528300000|2024-09-05 09:25:00|67.26|66.86|67.39|66.99|67.42|67.02|67.26|66.86|97
1725528600000|2024-09-05 09:30:00|67.4|67|67.35|66.95|67.5|67.1|67.28|66.88|116
1725528900000|2024-09-05 09:35:00|67.34|66.94|67.48|67.08|67.49|67.09|67.33|66.93|137
1725529200000|2024-09-05 09:40:00|67.49|67.09|67.45|67.05|67.55|67.15|67.43|67.03|132
1725529500000|2024-09-05 09:45:00|67.44|67.04|67.32|66.92|67.48|67.08|67.32|66.92|88
1725529800000|2024-09-05 09:50:00|67.31|66.91|67.25|66.85|67.32|66.92|67.24|66.84|81
1725530100000|2024-09-05 09:55:00|67.24|66.84|66.4|66|67.34|66.94|66.39|65.99|114
1725530400000|2024-09-05 10:00:00|66.41|66.01|66.23|65.83|66.41|66.01|66.23|65.83|148
1725530700000|2024-09-05 10:05:00|66.22|65.82|66.15|65.75|66.25|65.85|66.09|65.69|86
1725531000000|2024-09-05 10:10:00|66.14|65.74|66.29|65.89|66.3|65.9|66.13|65.73|40
1725531300000|2024-09-05 10:15:00|66.3|65.9|66.23|65.83|66.35|65.95|66.18|65.78|81
1725531600000|2024-09-05 10:20:00|66.24|65.84|66.16|65.76|66.24|65.84|66.04|65.64|112
1725531900000|2024-09-05 10:25:00|66.17|65.77|66.14|65.74|66.19|65.79|66.11|65.71|84
1725532200000|2024-09-05 10:30:00|66.13|65.73|66.08|65.68|66.16|65.76|66.03|65.63|134
1725532500000|2024-09-05 10:35:00|66.09|65.69|66.15|65.75|66.17|65.77|66.07|65.67|51
1725532800000|2024-09-05 10:40:00|66.14|65.74|66.31|65.91|66.33|65.93|66.12|65.72|43
1725533100000|2024-09-05 10:45:00|66.32|65.92|66.34|65.94|66.37|65.97|66.3|65.9|33
1725533400000|2024-09-05 10:50:00|66.35|65.95|66.45|66.05|66.51|66.11|66.34|65.94|49
1725533700000|2024-09-05 10:55:00|66.46|66.06|66.44|66.04|66.54|66.14|66.42|66.02|41
1725534000000|2024-09-05 11:00:00|66.43|66.03|66.51|66.11|66.51|66.11|66.4|66|54
1725534300000|2024-09-05 11:05:00|66.5|66.1|66.52|66.12|66.53|66.13|66.46|66.06|64
1725534600000|2024-09-05 11:10:00|66.51|66.11|66.54|66.14|66.54|66.14|66.47|66.07|40
1725534900000|2024-09-05 11:15:00|66.56|66.16|66.42|66.02|66.58|66.18|66.36|65.96|116
1725535200000|2024-09-05 11:20:00|66.41|66.01|66.44|66.04|66.51|66.11|66.41|66.01|35
1725535500000|2024-09-05 11:25:00|66.45|66.05|66.56|66.16|66.57|66.17|66.45|66.05|31
1725535800000|2024-09-05 11:30:00|66.55|66.15|66.47|66.07|66.57|66.17|66.47|66.07|56
1725536100000|2024-09-05 11:35:00|66.48|66.08|66.44|66.04|66.52|66.12|66.44|66.04|78
1725536400000|2024-09-05 11:40:00|66.43|66.03|66.45|66.05|66.45|66.05|66.39|65.99|43
1725536700000|2024-09-05 11:45:00|66.46|66.06|66.52|66.12|66.54|66.14|66.46|66.06|67
1725537000000|2024-09-05 11:50:00|66.53|66.13|66.54|66.14|66.55|66.15|66.52|66.12|18
1725537300000|2024-09-05 11:55:00|66.55|66.15|66.47|66.07|66.56|66.16|66.42|66.02|20
1725537600000|2024-09-05 12:00:00|66.46|66.06|66.37|65.97|66.46|66.06|66.32|65.92|89
1725537900000|2024-09-05 12:05:00|66.38|65.98|66.4|66|66.43|66.03|66.35|65.95|62
1725538200000|2024-09-05 12:10:00|66.41|66.01|66.45|66.05|66.47|66.07|66.37|65.97|24
1725538500000|2024-09-05 12:15:00|66.44|66.04|66.18|65.78|66.44|66.04|66.17|65.77|50
1725538800000|2024-09-05 12:20:00|66.15|65.75|66.06|65.66|66.25|65.85|66.06|65.66|123
1725539100000|2024-09-05 12:25:00|66.07|65.67|66.13|65.73|66.18|65.78|66.01|65.61|164
1725539400000|2024-09-05 12:30:00|66.14|65.74|66.05|65.65|66.28|65.88|66.03|65.63|230
1725539700000|2024-09-05 12:35:00|66.04|65.64|65.68|65.28|66.05|65.65|65.54|65.14|202
1725540000000|2024-09-05 12:40:00|65.67|65.27|65.56|65.16|65.67|65.27|65.56|65.16|137
1725540300000|2024-09-05 12:45:00|65.55|65.15|65.55|65.15|65.56|65.16|65.36|64.96|146
1725540600000|2024-09-05 12:50:00|65.54|65.14|65.67|65.27|65.68|65.28|65.45|65.05|128
1725540900000|2024-09-05 12:55:00|65.65|65.25|65.43|65.03|65.65|65.25|65.43|65.03|63
1725541200000|2024-09-05 13:00:00|65.42|65.02|65.71|65.31|65.72|65.32|65.42|65.02|86
1725541500000|2024-09-05 13:05:00|65.72|65.32|65.64|65.24|65.72|65.32|65.59|65.19|120
1725541800000|2024-09-05 13:10:00|65.65|65.25|65.68|65.28|65.72|65.32|65.6|65.2|117
1725542100000|2024-09-05 13:15:00|65.67|65.27|65.65|65.25|65.73|65.33|65.61|65.21|75
1725542400000|2024-09-05 13:20:00|65.64|65.24|65.79|65.39|65.79|65.39|65.58|65.18|77
1725542700000|2024-09-05 13:25:00|65.8|65.4|65.78|65.38|65.81|65.41|65.72|65.32|70
1725543000000|2024-09-05 13:30:00|65.79|65.39|65.75|65.35|65.86|65.46|65.72|65.32|206
1725543300000|2024-09-05 13:35:00|65.74|65.34|65.89|65.49|65.94|65.54|65.74|65.34|211
1725543600000|2024-09-05 13:40:00|65.9|65.5|65.72|65.32|65.91|65.51|65.71|65.31|186
1725543900000|2024-09-05 13:45:00|65.73|65.33|65.5|65.1|65.84|65.44|65.49|65.09|303
1725544200000|2024-09-05 13:50:00|65.51|65.11|65.65|65.25|65.65|65.25|65.42|65.02|187
1725544500000|2024-09-05 13:55:00|65.64|65.24|65.71|65.31|65.74|65.34|65.5|65.1|108
1725544800000|2024-09-05 14:00:00|65.72|65.32|65.78|65.38|65.9|65.5|65.72|65.32|257
1725545100000|2024-09-05 14:05:00|65.77|65.37|65.72|65.32|65.83|65.43|65.67|65.27|259
1725545400000|2024-09-05 14:10:00|65.73|65.33|65.39|64.99|65.74|65.34|65.38|64.98|225
1725545700000|2024-09-05 14:15:00|65.4|65|65.43|65.03|65.44|65.04|65.24|64.84|204
1725546000000|2024-09-05 14:20:00|65.44|65.04|65.65|65.25|65.65|65.25|65.41|65.01|154
1725546300000|2024-09-05 14:25:00|65.64|65.24|65.65|65.25|65.74|65.34|65.6|65.2|145
1725546600000|2024-09-05 14:30:00|65.66|65.26|65.77|65.37|65.82|65.42|65.65|65.25|142
1725546900000|2024-09-05 14:35:00|65.76|65.36|65.76|65.36|65.8|65.4|65.72|65.32|103
1725547200000|2024-09-05 14:40:00|65.75|65.35|65.53|65.13|65.75|65.35|65.53|65.13|151
1725547500000|2024-09-05 14:45:00|65.54|65.14|65.3|64.9|65.54|65.14|65.29|64.89|204
1725547800000|2024-09-05 14:50:00|65.29|64.89|65.21|64.81|65.32|64.92|65.11|64.71|220
1725548100000|2024-09-05 14:55:00|65.22|64.82|65.35|64.95|65.42|65.02|65.21|64.81|125
1725548400000|2024-09-05 15:00:00|65.36|64.96|65.15|64.75|65.36|64.96|65.12|64.72|257
1725548700000|2024-09-05 15:05:00|65.14|64.74|65.46|65.06|65.46|65.06|65.13|64.73|213
1725549000000|2024-09-05 15:10:00|65.47|65.07|65.43|65.03|65.55|65.15|65.43|65.03|96
1725549300000|2024-09-05 15:15:00|65.44|65.04|65.5|65.1|65.51|65.11|65.36|64.96|135
1725549600000|2024-09-05 15:20:00|65.49|65.09|65.29|64.89|65.52|65.12|65.23|64.83|178
1725549900000|2024-09-05 15:25:00|65.3|64.9|65.07|64.67|65.3|64.9|64.98|64.58|260
1725550200000|2024-09-05 15:30:00|65.06|64.66|64.88|64.48|65.06|64.66|64.86|64.46|271
1725550500000|2024-09-05 15:35:00|64.89|64.49|65.24|64.84|65.26|64.86|64.89|64.49|153
1725550800000|2024-09-05 15:40:00|65.25|64.85|65.19|64.79|65.34|64.94|65.18|64.78|136
1725551100000|2024-09-05 15:45:00|65.2|64.8|65.43|65.03|65.43|65.03|65.2|64.8|146
1725551400000|2024-09-05 15:50:00|65.44|65.04|65.44|65.04|65.52|65.12|65.38|64.98|91
1725551700000|2024-09-05 15:55:00|65.45|65.05|65.41|65.01|65.6|65.2|65.36|64.96|107
1725552000000|2024-09-05 16:00:00|65.42|65.02|65.56|65.16|65.59|65.19|65.36|64.96|139
1725552300000|2024-09-05 16:05:00|65.55|65.15|65.51|65.11|65.59|65.19|65.42|65.02|126
1725552600000|2024-09-05 16:10:00|65.5|65.1|65.41|65.01|65.55|65.15|65.26|64.86|168
1725552900000|2024-09-05 16:15:00|65.42|65.02|65.27|64.87|65.57|65.17|65.26|64.86|149
1725553200000|2024-09-05 16:20:00|65.26|64.86|65.44|65.04|65.51|65.11|65.23|64.83|161
1725553500000|2024-09-05 16:25:00|65.43|65.03|65.35|64.95|65.47|65.07|65.31|64.91|113
1725553800000|2024-09-05 16:30:00|65.34|64.94|65.38|64.98|65.44|65.04|65.27|64.87|124
1725554100000|2024-09-05 16:35:00|65.39|64.99|65.39|64.99|65.44|65.04|65.31|64.91|115
1725554400000|2024-09-05 16:40:00|65.4|65|65.47|65.07|65.49|65.09|65.32|64.92|111
1725554700000|2024-09-05 16:45:00|65.46|65.06|65.35|64.95|65.5|65.1|65.33|64.93|147
1725555000000|2024-09-05 16:50:00|65.34|64.94|65.08|64.68|65.35|64.95|65.07|64.67|144
1725555300000|2024-09-05 16:55:00|65.09|64.69|65.3|64.9|65.34|64.94|65.05|64.65|144
1725555600000|2024-09-05 17:00:00|65.31|64.91|65.3|64.9|65.51|65.11|65.28|64.88|125
1725555900000|2024-09-05 17:05:00|65.29|64.89|65.28|64.88|65.3|64.9|65.17|64.77|139
1725556200000|2024-09-05 17:10:00|65.29|64.89|65.13|64.73|65.37|64.97|65.13|64.73|106
1725556500000|2024-09-05 17:15:00|65.12|64.72|65.02|64.62|65.12|64.72|64.89|64.49|164
1725556800000|2024-09-05 17:20:00|65.01|64.61|64.97|64.57|65.02|64.62|64.88|64.48|144
1725557100000|2024-09-05 17:25:00|64.96|64.56|64.72|64.32|65.01|64.61|64.69|64.29|134
1725557400000|2024-09-05 17:30:00|64.73|64.33|64.75|64.35|64.82|64.42|64.65|64.25|178
1725557700000|2024-09-05 17:35:00|64.73|64.33|64.68|64.28|64.75|64.35|64.63|64.23|126
1725558000000|2024-09-05 17:40:00|64.67|64.27|64.83|64.43|64.85|64.45|64.66|64.26|92
1725558300000|2024-09-05 17:45:00|64.84|64.44|65.2|64.8|65.2|64.8|64.84|64.44|124
1725558600000|2024-09-05 17:50:00|65.19|64.79|65.29|64.89|65.4|65|65.08|64.68|188
1725558900000|2024-09-05 17:55:00|65.3|64.9|65.57|65.17|65.59|65.19|65.28|64.88|98
1725559200000|2024-09-05 18:00:00|65.58|65.18|65.72|65.32|65.75|65.35|65.5|65.1|200
1725559500000|2024-09-05 18:05:00|65.73|65.33|65.78|65.38|65.85|65.45|65.67|65.27|119
1725559800000|2024-09-05 18:10:00|65.79|65.39|65.86|65.46|65.93|65.53|65.7|65.3|112
1725560100000|2024-09-05 18:15:00|65.85|65.45|66.03|65.63|66.07|65.67|65.83|65.43|124
1725560400000|2024-09-05 18:20:00|66.04|65.64|66.03|65.63|66.07|65.67|65.92|65.52|129
1725560700000|2024-09-05 18:25:00|66.02|65.62|65.81|65.41|66.06|65.66|65.73|65.33|154
1725561000000|2024-09-05 18:30:00|65.8|65.4|65.79|65.39|65.87|65.47|65.76|65.36|90
1725561300000|2024-09-05 18:35:00|65.8|65.4|65.88|65.48|65.96|65.56|65.75|65.35|121
1725561600000|2024-09-05 18:40:00|65.89|65.49|65.92|65.52|65.92|65.52|65.63|65.23|116
1725561900000|2024-09-05 18:45:00|65.93|65.53|66|65.6|66.04|65.64|65.88|65.48|98
1725562200000|2024-09-05 18:50:00|66.01|65.61|65.81|65.41|66.05|65.65|65.81|65.41|121
1725562500000|2024-09-05 18:55:00|65.82|65.42|65.81|65.41|65.93|65.53|65.78|65.38|105
1725562800000|2024-09-05 19:00:00|65.82|65.42|65.9|65.5|65.92|65.52|65.78|65.38|75
1725563100000|2024-09-05 19:05:00|65.91|65.51|65.77|65.37|65.91|65.51|65.69|65.29|111
1725563400000|2024-09-05 19:10:00|65.78|65.38|65.73|65.33|65.78|65.38|65.59|65.19|93
1725563700000|2024-09-05 19:15:00|65.74|65.34|65.56|65.16|65.74|65.34|65.56|65.16|93
1725564000000|2024-09-05 19:20:00|65.54|65.14|65.34|64.94|65.54|65.14|65.28|64.88|124
1725564300000|2024-09-05 19:25:00|65.33|64.93|65.56|65.16|65.57|65.17|65.33|64.93|73
1725564600000|2024-09-05 19:30:00|65.57|65.17|65.68|65.28|65.76|65.36|65.57|65.17|58
1725564900000|2024-09-05 19:35:00|65.67|65.27|65.35|64.95|65.67|65.27|65.22|64.82|89
1725565200000|2024-09-05 19:40:00|65.34|64.94|65.14|64.74|65.34|64.94|65.06|64.66|112
1725565500000|2024-09-05 19:45:00|65.16|64.76|65.19|64.79|65.26|64.86|65.03|64.63|102
1725565800000|2024-09-05 19:50:00|65.18|64.78|65.07|64.67|65.21|64.81|65.01|64.61|93
1725566100000|2024-09-05 19:55:00|65.06|64.66|65.32|64.92|65.33|64.93|65.06|64.66|69
1725566400000|2024-09-05 20:00:00|65.31|64.91|65.57|65.17|65.62|65.22|65.18|64.78|66
1725566700000|2024-09-05 20:05:00|65.56|65.16|65.39|64.99|65.59|65.19|65.31|64.91|57
1725567000000|2024-09-05 20:10:00|65.38|64.98|65.6|65.2|65.61|65.21|65.36|64.96|54
1725567300000|2024-09-05 20:15:00|65.59|65.19|65.59|65.19|65.68|65.28|65.46|65.06|102
1725567600000|2024-09-05 20:20:00|65.61|65.21|65.97|65.57|65.98|65.58|65.58|65.18|57
1725567900000|2024-09-05 20:25:00|65.98|65.58|66.04|65.64|66.17|65.77|65.95|65.55|64
1725568200000|2024-09-05 20:30:00|66.05|65.65|66.21|65.81|66.34|65.94|66.04|65.64|86
1725568500000|2024-09-05 20:35:00|66.22|65.82|66.39|65.99|66.39|65.99|66.15|65.75|116
1725568800000|2024-09-05 20:40:00|66.4|66|66.23|65.83|66.4|66|66.22|65.82|64
1725569100000|2024-09-05 20:45:00|66.22|65.82|66.38|65.98|66.46|66.06|66.19|65.79|75
1725569400000|2024-09-05 20:50:00|66.39|65.99|66.36|65.96|66.44|66.04|66.33|65.93|107
1725569700000|2024-09-05 20:55:00|66.35|65.95|66.37|65.97|66.4|66|66.22|65.82|89
1725570000000|2024-09-05 21:00:00|66.36|65.96|66.14|65.74|66.36|65.96|66.04|65.64|223
1725570300000|2024-09-05 21:05:00|66.13|65.73|65.9|65.5|66.17|65.77|65.9|65.5|115
1725570600000|2024-09-05 21:10:00|65.91|65.51|65.89|65.49|65.96|65.56|65.85|65.45|55
1725570900000|2024-09-05 21:15:00|65.9|65.5|65.9|65.5|66.06|65.66|65.88|65.48|94
1725571200000|2024-09-05 21:20:00|65.91|65.51|65.79|65.39|66.03|65.63|65.79|65.39|105
1725571500000|2024-09-05 21:25:00|65.8|65.4|65.74|65.34|65.8|65.4|65.63|65.23|40
1725571800000|2024-09-05 21:30:00|65.69|65.29|65.55|65.15|65.72|65.32|65.55|65.15|85
1725572100000|2024-09-05 21:35:00|65.54|65.14|65.45|65.05|65.77|65.37|65.37|64.97|239
1725572400000|2024-09-05 21:40:00|65.46|65.06|65.47|65.07|65.54|65.14|65.4|65|114
1725572700000|2024-09-05 21:45:00|65.48|65.08|65.51|65.11|65.6|65.2|65.45|65.05|96
1725573000000|2024-09-05 21:50:00|65.5|65.1|65.9|65.5|65.9|65.5|65.5|65.1|129
1725573300000|2024-09-05 21:55:00|65.89|65.49|66.25|65.85|66.25|65.85|65.83|65.43|106
1725573600000|2024-09-05 22:00:00|66.26|65.86|66.22|65.82|66.51|66.11|66.22|65.82|66
1725573900000|2024-09-05 22:05:00|66.21|65.81|66.08|65.68|66.22|65.82|65.94|65.54|56
1725574200000|2024-09-05 22:10:00|66.07|65.67|66.04|65.64|66.07|65.67|65.94|65.54|40
1725574500000|2024-09-05 22:15:00|66.03|65.63|65.98|65.58|66.15|65.75|65.94|65.54|63
1725574800000|2024-09-05 22:20:00|65.99|65.59|65.96|65.56|66.01|65.61|65.83|65.43|57
1725575100000|2024-09-05 22:25:00|65.97|65.57|66.07|65.67|66.12|65.72|65.93|65.53|69
1725575400000|2024-09-05 22:30:00|66.06|65.66|65.97|65.57|66.13|65.73|65.96|65.56|82
1725575700000|2024-09-05 22:35:00|65.95|65.55|66.06|65.66|66.08|65.68|65.95|65.55|60
1725576000000|2024-09-05 22:40:00|66.05|65.65|66.09|65.69|66.16|65.76|66.04|65.64|50
1725576300000|2024-09-05 22:45:00|66.08|65.68|66.13|65.73|66.14|65.74|66.07|65.67|47
1725576600000|2024-09-05 22:50:00|66.12|65.72|66.23|65.83|66.24|65.84|66.12|65.72|36
1725576900000|2024-09-05 22:55:00|66.24|65.84|66.29|65.89|66.29|65.89|66.22|65.82|29
1725577200000|2024-09-05 23:00:00|66.3|65.9|66.18|65.78|66.33|65.93|66.17|65.77|73
1725577500000|2024-09-05 23:05:00|66.17|65.77|66.14|65.74|66.2|65.8|66.13|65.73|37
1725577800000|2024-09-05 23:10:00|66.12|65.72|66.07|65.67|66.15|65.75|66.06|65.66|21
1725578100000|2024-09-05 23:15:00|66.06|65.66|66.01|65.61|66.11|65.71|66.01|65.61|22
1725578400000|2024-09-05 23:20:00|66.02|65.62|66.13|65.73|66.13|65.73|66.01|65.61|16
1725578700000|2024-09-05 23:25:00|66.14|65.74|66.13|65.73|66.16|65.76|66.09|65.69|26
1725579000000|2024-09-05 23:30:00|66.12|65.72|66.07|65.67|66.12|65.72|66.03|65.63|39
1725579300000|2024-09-05 23:35:00|66.08|65.68|66.26|65.86|66.26|65.86|66.08|65.68|34
1725579600000|2024-09-05 23:40:00|66.27|65.87|66.4|66|66.4|66|66.24|65.84|23
1725579900000|2024-09-05 23:45:00|66.42|66.02|66.37|65.97|66.42|66.02|66.31|65.91|62
1725580200000|2024-09-05 23:50:00|66.38|65.98|66.29|65.89|66.42|66.02|66.29|65.89|29
1725580500000|2024-09-05 23:55:00|66.28|65.88|66.26|65.86|66.31|65.91|66.21|65.81|35
1725580800000|2024-09-06 00:00:00|66.25|65.85|66.27|65.87|66.37|65.97|66.21|65.81|54
1725581100000|2024-09-06 00:05:00|66.29|65.89|66.31|65.91|66.34|65.94|66.24|65.84|47
1725581400000|2024-09-06 00:10:00|66.33|65.93|66.38|65.98|66.46|66.06|66.33|65.93|69
1725581700000|2024-09-06 00:15:00|66.36|65.96|66.34|65.94|66.39|65.99|66.24|65.84|55
1725582000000|2024-09-06 00:20:00|66.33|65.93|66.28|65.88|66.33|65.93|66.17|65.77|56
1725582300000|2024-09-06 00:25:00|66.29|65.89|66.4|66|66.41|66.01|66.29|65.89|40
1725582600000|2024-09-06 00:30:00|66.41|66.01|66.5|66.1|66.53|66.13|66.41|66.01|66
1725582900000|2024-09-06 00:35:00|66.49|66.09|66.38|65.98|66.49|66.09|66.27|65.87|95
1725583200000|2024-09-06 00:40:00|66.37|65.97|66.42|66.02|66.61|66.21|66.36|65.96|78
1725583500000|2024-09-06 00:45:00|66.44|66.04|66.29|65.89|66.55|66.15|66.27|65.87|89
1725583800000|2024-09-06 00:50:00|66.28|65.88|66.32|65.92|66.32|65.92|66.2|65.8|60
1725584100000|2024-09-06 00:55:00|66.33|65.93|66.61|66.21|66.66|66.26|66.33|65.93|109
1725584400000|2024-09-06 01:00:00|66.62|66.22|66.48|66.08|66.65|66.25|66.44|66.04|133
1725584700000|2024-09-06 01:05:00|66.47|66.07|66.49|66.09|66.51|66.11|66.34|65.94|113
1725585000000|2024-09-06 01:10:00|66.5|66.1|66.77|66.37|66.78|66.38|66.49|66.09|80
1725585300000|2024-09-06 01:15:00|66.76|66.36|66.72|66.32|66.79|66.39|66.64|66.24|75
1725585600000|2024-09-06 01:20:00|66.71|66.31|66.72|66.32|66.76|66.36|66.59|66.19|90
1725585900000|2024-09-06 01:25:00|66.71|66.31|66.65|66.25|66.76|66.36|66.65|66.25|89
1725586200000|2024-09-06 01:30:00|66.64|66.24|66.68|66.28|66.72|66.32|66.64|66.24|75
1725586500000|2024-09-06 01:35:00|66.69|66.29|66.73|66.33|66.76|66.36|66.61|66.21|122
1725586800000|2024-09-06 01:40:00|66.72|66.32|66.54|66.14|66.79|66.39|66.48|66.08|127
1725587100000|2024-09-06 01:45:00|66.55|66.15|66.46|66.06|66.58|66.18|66.45|66.05|73
1725587400000|2024-09-06 01:50:00|66.45|66.05|66.51|66.11|66.51|66.11|66.35|65.95|49
1725587700000|2024-09-06 01:55:00|66.52|66.12|66.43|66.03|66.59|66.19|66.37|65.97|53
1725588000000|2024-09-06 02:00:00|66.44|66.04|66.49|66.09|66.53|66.13|66.41|66.01|66
1725588300000|2024-09-06 02:05:00|66.5|66.1|66.59|66.19|66.62|66.22|66.39|65.99|96
1725588600000|2024-09-06 02:10:00|66.56|66.16|66.53|66.13|66.63|66.23|66.51|66.11|79
1725588900000|2024-09-06 02:15:00|66.54|66.14|66.51|66.11|66.56|66.16|66.46|66.06|64
1725589200000|2024-09-06 02:20:00|66.5|66.1|66.38|65.98|66.58|66.18|66.36|65.96|68
1725589500000|2024-09-06 02:25:00|66.39|65.99|66.58|66.18|66.58|66.18|66.39|65.99|49
1725589800000|2024-09-06 02:30:00|66.61|66.21|66.7|66.3|66.73|66.33|66.58|66.18|44
1725590100000|2024-09-06 02:35:00|66.71|66.31|66.68|66.28|66.76|66.36|66.66|66.26|39
1725590400000|2024-09-06 02:40:00|66.67|66.27|66.66|66.26|66.72|66.32|66.56|66.16|39
1725590700000|2024-09-06 02:45:00|66.67|66.27|66.52|66.12|66.69|66.29|66.49|66.09|41
1725591000000|2024-09-06 02:50:00|66.5|66.1|66.56|66.16|66.59|66.19|66.5|66.1|33
1725591300000|2024-09-06 02:55:00|66.55|66.15|66.66|66.26|66.67|66.27|66.53|66.13|22
1725591600000|2024-09-06 03:00:00|66.67|66.27|66.7|66.3|66.73|66.33|66.67|66.27|21
1725591900000|2024-09-06 03:05:00|66.71|66.31|66.74|66.34|66.75|66.35|66.66|66.26|33
1725592200000|2024-09-06 03:10:00|66.75|66.35|66.76|66.36|66.76|66.36|66.68|66.28|28
1725592500000|2024-09-06 03:15:00|66.77|66.37|66.73|66.33|66.79|66.39|66.68|66.28|31
1725592800000|2024-09-06 03:20:00|66.75|66.35|66.88|66.48|66.88|66.48|66.74|66.34|23
1725593100000|2024-09-06 03:25:00|66.9|66.5|66.99|66.59|66.99|66.59|66.86|66.46|24
1725593400000|2024-09-06 03:30:00|66.96|66.56|66.82|66.42|66.96|66.56|66.79|66.39|40
1725593700000|2024-09-06 03:35:00|66.81|66.41|66.91|66.51|66.91|66.51|66.76|66.36|44
1725594000000|2024-09-06 03:40:00|66.92|66.52|66.93|66.53|66.99|66.59|66.91|66.51|31
1725594300000|2024-09-06 03:45:00|66.92|66.52|66.89|66.49|66.99|66.59|66.86|66.46|41
1725594600000|2024-09-06 03:50:00|66.9|66.5|66.89|66.49|66.91|66.51|66.78|66.38|57
1725594900000|2024-09-06 03:55:00|66.88|66.48|66.77|66.37|66.93|66.53|66.75|66.35|42
1725595200000|2024-09-06 04:00:00|66.78|66.38|66.94|66.54|66.94|66.54|66.78|66.38|36
1725595500000|2024-09-06 04:05:00|66.95|66.55|66.49|66.09|66.95|66.55|66.44|66.04|97
1725595800000|2024-09-06 04:10:00|66.51|66.11|66.63|66.23|66.66|66.26|66.51|66.11|41
1725596100000|2024-09-06 04:15:00|66.64|66.24|66.64|66.24|66.73|66.33|66.6|66.2|41
1725596400000|2024-09-06 04:20:00|66.62|66.22|66.67|66.27|66.68|66.28|66.55|66.15|58
1725596700000|2024-09-06 04:25:00|66.66|66.26|66.66|66.26|66.68|66.28|66.61|66.21|48
1725597000000|2024-09-06 04:30:00|66.65|66.25|66.49|66.09|66.65|66.25|66.48|66.08|51
1725597300000|2024-09-06 04:35:00|66.5|66.1|66.5|66.1|66.53|66.13|66.45|66.05|25
1725597600000|2024-09-06 04:40:00|66.49|66.09|66.46|66.06|66.55|66.15|66.45|66.05|33
1725597900000|2024-09-06 04:45:00|66.47|66.07|66.54|66.14|66.59|66.19|66.44|66.04|35
1725598200000|2024-09-06 04:50:00|66.53|66.13|66.52|66.12|66.59|66.19|66.49|66.09|32
1725598500000|2024-09-06 04:55:00|66.53|66.13|66.56|66.16|66.59|66.19|66.52|66.12|27
1725598800000|2024-09-06 05:00:00|66.55|66.15|66.4|66|66.55|66.15|66.4|66|23
1725599100000|2024-09-06 05:05:00|66.41|66.01|66.28|65.88|66.44|66.04|66.28|65.88|32
1725599400000|2024-09-06 05:10:00|66.29|65.89|66.3|65.9|66.35|65.95|66.23|65.83|29
1725599700000|2024-09-06 05:15:00|66.29|65.89|66.32|65.92|66.35|65.95|66.27|65.87|36
1725600000000|2024-09-06 05:20:00|66.31|65.91|66.29|65.89|66.31|65.91|66.17|65.77|40
1725600300000|2024-09-06 05:25:00|66.28|65.88|66.2|65.8|66.28|65.88|66.14|65.74|42
1725600600000|2024-09-06 05:30:00|66.19|65.79|66.08|65.68|66.19|65.79|66.08|65.68|37
1725600900000|2024-09-06 05:35:00|66.07|65.67|66.12|65.72|66.12|65.72|66.01|65.61|34
1725601200000|2024-09-06 05:40:00|66.11|65.71|66.1|65.7|66.13|65.73|66.07|65.67|22
1725601500000|2024-09-06 05:45:00|66.09|65.69|66.16|65.76|66.17|65.77|66.02|65.62|31
1725601800000|2024-09-06 05:50:00|66.17|65.77|66.19|65.79|66.19|65.79|66.15|65.75|23
1725602100000|2024-09-06 05:55:00|66.2|65.8|66.14|65.74|66.23|65.83|66.13|65.73|42
1725602400000|2024-09-06 06:00:00|66.13|65.73|66.06|65.66|66.15|65.75|66.06|65.66|32
1725602700000|2024-09-06 06:05:00|66.07|65.67|65.9|65.5|66.07|65.67|65.9|65.5|20
1725603000000|2024-09-06 06:10:00|65.92|65.52|65.92|65.52|65.95|65.55|65.87|65.47|30
1725603300000|2024-09-06 06:15:00|65.93|65.53|65.83|65.43|66.04|65.64|65.83|65.43|52
1725603600000|2024-09-06 06:20:00|65.82|65.42|65.84|65.44|65.9|65.5|65.8|65.4|32
1725603900000|2024-09-06 06:25:00|65.86|65.46|65.83|65.43|65.91|65.51|65.81|65.41|46
1725604200000|2024-09-06 06:30:00|65.81|65.41|65.86|65.46|65.87|65.47|65.74|65.34|31
1725604500000|2024-09-06 06:35:00|65.85|65.45|65.93|65.53|66|65.6|65.85|65.45|25
1725604800000|2024-09-06 06:40:00|65.94|65.54|65.85|65.45|65.94|65.54|65.82|65.42|24
1725605100000|2024-09-06 06:45:00|65.84|65.44|65.92|65.52|65.97|65.57|65.84|65.44|26
1725605400000|2024-09-06 06:50:00|65.93|65.53|66.12|65.72|66.15|65.75|65.93|65.53|35
1725605700000|2024-09-06 06:55:00|66.11|65.71|66.11|65.71|66.14|65.74|66.08|65.68|32
1725606000000|2024-09-06 07:00:00|66.12|65.72|65.99|65.59|66.12|65.72|65.97|65.57|41
1725606300000|2024-09-06 07:05:00|65.98|65.58|65.95|65.55|66.02|65.62|65.94|65.54|33
1725606600000|2024-09-06 07:10:00|65.96|65.56|65.79|65.39|65.99|65.59|65.77|65.37|29
1725606900000|2024-09-06 07:15:00|65.78|65.38|65.54|65.14|65.89|65.49|65.54|65.14|81
1725607200000|2024-09-06 07:20:00|65.55|65.15|64.99|64.59|65.56|65.16|64.94|64.54|282
1725607500000|2024-09-06 07:25:00|64.98|64.58|65.39|64.99|65.43|65.03|64.98|64.58|208
1725607800000|2024-09-06 07:30:00|65.38|64.98|65.35|64.95|65.4|65|65.22|64.82|134
1725608100000|2024-09-06 07:35:00|65.36|64.96|65.3|64.9|65.38|64.98|65.2|64.8|103
1725608400000|2024-09-06 07:40:00|65.31|64.91|65.56|65.16|65.58|65.18|65.29|64.89|77
1725608700000|2024-09-06 07:45:00|65.55|65.15|65.62|65.22|65.64|65.24|65.52|65.12|101
1725609000000|2024-09-06 07:50:00|65.61|65.21|65.41|65.01|65.61|65.21|65.34|64.94|70
1725609300000|2024-09-06 07:55:00|65.42|65.02|65.41|65.01|65.5|65.1|65.36|64.96|60
1725609600000|2024-09-06 08:00:00|65.42|65.02|65.46|65.06|65.5|65.1|65.39|64.99|63
1725609900000|2024-09-06 08:05:00|65.45|65.05|65.49|65.09|65.49|65.09|65.36|64.96|39
1725610200000|2024-09-06 08:10:00|65.5|65.1|65.63|65.23|65.63|65.23|65.5|65.1|32
1725610500000|2024-09-06 08:15:00|65.64|65.24|65.52|65.12|65.68|65.28|65.49|65.09|99
1725610800000|2024-09-06 08:20:00|65.53|65.13|65.45|65.05|65.59|65.19|65.45|65.05|54
1725611100000|2024-09-06 08:25:00|65.46|65.06|65.61|65.21|65.62|65.22|65.45|65.05|43
1725611400000|2024-09-06 08:30:00|65.6|65.2|65.45|65.05|65.6|65.2|65.45|65.05|58
1725611700000|2024-09-06 08:35:00|65.44|65.04|65.41|65.01|65.48|65.08|65.4|65|51
1725612000000|2024-09-06 08:40:00|65.4|65|65.43|65.03|65.45|65.05|65.36|64.96|35
1725612300000|2024-09-06 08:45:00|65.45|65.05|65.29|64.89|65.45|65.05|65.25|64.85|45
1725612600000|2024-09-06 08:50:00|65.28|64.88|65.46|65.06|65.46|65.06|65.28|64.88|48
1725612900000|2024-09-06 08:55:00|65.45|65.05|65.48|65.08|65.52|65.12|65.43|65.03|48
1725613200000|2024-09-06 09:00:00|65.46|65.06|65.44|65.04|65.46|65.06|65.35|64.95|30
1725613500000|2024-09-06 09:05:00|65.46|65.06|65.47|65.07|65.52|65.12|65.44|65.04|39
1725613800000|2024-09-06 09:10:00|65.46|65.06|65.49|65.09|65.5|65.1|65.32|64.92|72
1725614100000|2024-09-06 09:15:00|65.5|65.1|65.41|65.01|65.53|65.13|65.41|65.01|61
1725614400000|2024-09-06 09:20:00|65.42|65.02|65.49|65.09|65.52|65.12|65.41|65.01|45
1725614700000|2024-09-06 09:25:00|65.5|65.1|65.48|65.08|65.61|65.21|65.48|65.08|36
1725615000000|2024-09-06 09:30:00|65.47|65.07|65.45|65.05|65.54|65.14|65.43|65.03|61
1725615300000|2024-09-06 09:35:00|65.46|65.06|65.51|65.11|65.52|65.12|65.42|65.02|42
1725615600000|2024-09-06 09:40:00|65.5|65.1|65.47|65.07|65.5|65.1|65.44|65.04|41
1725615900000|2024-09-06 09:45:00|65.48|65.08|65.54|65.14|65.54|65.14|65.47|65.07|42
1725616200000|2024-09-06 09:50:00|65.51|65.11|65.4|65|65.51|65.11|65.39|64.99|34
1725616500000|2024-09-06 09:55:00|65.39|64.99|65.36|64.96|65.44|65.04|65.36|64.96|19
1725616800000|2024-09-06 10:00:00|65.37|64.97|65.42|65.02|65.46|65.06|65.37|64.97|57
1725617100000|2024-09-06 10:05:00|65.41|65.01|65.35|64.95|65.41|65.01|65.27|64.87|30
1725617400000|2024-09-06 10:10:00|65.34|64.94|65.51|65.11|65.52|65.12|65.34|64.94|20
1725617700000|2024-09-06 10:15:00|65.49|65.09|65.63|65.23|65.65|65.25|65.45|65.05|62
1725618000000|2024-09-06 10:20:00|65.62|65.22|65.65|65.25|65.65|65.25|65.54|65.14|55
1725618300000|2024-09-06 10:25:00|65.64|65.24|65.79|65.39|65.83|65.43|65.62|65.22|63
1725618600000|2024-09-06 10:30:00|65.78|65.38|65.67|65.27|65.8|65.4|65.67|65.27|58
1725618900000|2024-09-06 10:35:00|65.66|65.26|65.61|65.21|65.74|65.34|65.58|65.18|55
1725619200000|2024-09-06 10:40:00|65.6|65.2|65.69|65.29|65.69|65.29|65.58|65.18|35
1725619500000|2024-09-06 10:45:00|65.7|65.3|65.83|65.43|65.83|65.43|65.7|65.3|43
1725619800000|2024-09-06 10:50:00|65.82|65.42|65.89|65.49|65.92|65.52|65.8|65.4|50
1725620100000|2024-09-06 10:55:00|65.88|65.48|65.93|65.53|65.95|65.55|65.83|65.43|59
1725620400000|2024-09-06 11:00:00|65.92|65.52|65.83|65.43|65.93|65.53|65.8|65.4|47
1725620700000|2024-09-06 11:05:00|65.82|65.42|65.68|65.28|65.83|65.43|65.63|65.23|43
1725621000000|2024-09-06 11:10:00|65.69|65.29|65.63|65.23|65.71|65.31|65.54|65.14|34
1725621300000|2024-09-06 11:15:00|65.62|65.22|65.63|65.23|65.64|65.24|65.59|65.19|42
1725621600000|2024-09-06 11:20:00|65.64|65.24|65.66|65.26|65.67|65.27|65.62|65.22|52
1725621900000|2024-09-06 11:25:00|65.67|65.27|65.63|65.23|65.7|65.3|65.61|65.21|31
1725622200000|2024-09-06 11:30:00|65.64|65.24|65.62|65.22|65.68|65.28|65.61|65.21|62
1725622500000|2024-09-06 11:35:00|65.61|65.21|65.57|65.17|65.64|65.24|65.51|65.11|47
1725622800000|2024-09-06 11:40:00|65.58|65.18|65.69|65.29|65.71|65.31|65.58|65.18|50
1725623100000|2024-09-06 11:45:00|65.68|65.28|65.65|65.25|65.68|65.28|65.6|65.2|80
1725623400000|2024-09-06 11:50:00|65.66|65.26|65.71|65.31|65.72|65.32|65.6|65.2|62
1725623700000|2024-09-06 11:55:00|65.72|65.32|65.63|65.23|65.72|65.32|65.62|65.22|26
1725624000000|2024-09-06 12:00:00|65.64|65.24|65.65|65.25|65.66|65.26|65.6|65.2|42
1725624300000|2024-09-06 12:05:00|65.64|65.24|65.52|65.12|65.64|65.24|65.51|65.11|47
1725624600000|2024-09-06 12:10:00|65.5|65.1|65.48|65.08|65.51|65.11|65.45|65.05|36
1725624900000|2024-09-06 12:15:00|65.49|65.09|65.46|65.06|65.5|65.1|65.44|65.04|34
1725625200000|2024-09-06 12:20:00|65.47|65.07|65.6|65.2|65.6|65.2|65.46|65.06|42
1725625500000|2024-09-06 12:25:00|65.61|65.21|65.58|65.18|65.72|65.32|65.5|65.1|84
1725625800000|2024-09-06 12:30:00|65.56|65.16|65.76|65.36|66.17|65.77|65.43|65.03|442
1725626100000|2024-09-06 12:35:00|65.75|65.35|66.07|65.67|66.13|65.73|65.75|65.35|228
1725626400000|2024-09-06 12:40:00|66.06|65.66|65.89|65.49|66.07|65.67|65.72|65.32|149
1725626700000|2024-09-06 12:45:00|65.88|65.48|66.02|65.62|66.06|65.66|65.83|65.43|126
1725627000000|2024-09-06 12:50:00|66.03|65.63|65.99|65.59|66.15|65.75|65.98|65.58|88
1725627300000|2024-09-06 12:55:00|65.98|65.58|66.03|65.63|66.1|65.7|65.98|65.58|70
1725627600000|2024-09-06 13:00:00|66.02|65.62|65.86|65.46|66.04|65.64|65.79|65.39|98
1725627900000|2024-09-06 13:05:00|65.87|65.47|65.88|65.48|65.97|65.57|65.82|65.42|91
1725628200000|2024-09-06 13:10:00|65.89|65.49|66.08|65.68|66.11|65.71|65.89|65.49|110
1725628500000|2024-09-06 13:15:00|66.09|65.69|66.13|65.73|66.2|65.8|66.06|65.66|86
1725628800000|2024-09-06 13:20:00|66.14|65.74|66.09|65.69|66.21|65.81|66.09|65.69|83
1725629100000|2024-09-06 13:25:00|66.08|65.68|65.96|65.56|66.09|65.69|65.95|65.55|54
1725629400000|2024-09-06 13:30:00|65.97|65.57|65.99|65.59|66.03|65.63|65.81|65.41|122
1725629700000|2024-09-06 13:35:00|66|65.6|65.79|65.39|66.06|65.66|65.78|65.38|225
1725630000000|2024-09-06 13:40:00|65.77|65.37|65.65|65.25|65.77|65.37|65.2|64.8|336
1725630300000|2024-09-06 13:45:00|65.64|65.24|65.57|65.17|65.76|65.36|65.52|65.12|259
1725630600000|2024-09-06 13:50:00|65.58|65.18|65.48|65.08|65.66|65.26|65.48|65.08|157
1725630900000|2024-09-06 13:55:00|65.46|65.06|65.3|64.9|65.54|65.14|65.3|64.9|111
1725631200000|2024-09-06 14:00:00|65.29|64.89|65.2|64.8|65.38|64.98|65.04|64.64|217
1725631500000|2024-09-06 14:05:00|65.21|64.81|64.91|64.51|65.29|64.89|64.75|64.35|279
1725631800000|2024-09-06 14:10:00|64.9|64.5|64.6|64.2|64.99|64.59|64.26|63.86|362
1725632100000|2024-09-06 14:15:00|64.59|64.19|64.78|64.38|64.8|64.4|64.37|63.97|296
1725632400000|2024-09-06 14:20:00|64.77|64.37|64.74|64.34|64.99|64.59|64.7|64.3|199
1725632700000|2024-09-06 14:25:00|64.73|64.33|64.59|64.19|64.73|64.33|64.39|63.99|234
1725633000000|2024-09-06 14:30:00|64.61|64.21|64.65|64.25|64.83|64.43|64.58|64.18|268
1725633300000|2024-09-06 14:35:00|64.66|64.26|64.8|64.4|64.91|64.51|64.59|64.19|284
1725633600000|2024-09-06 14:40:00|64.79|64.39|64.5|64.1|64.79|64.39|64.46|64.06|183
1725633900000|2024-09-06 14:45:00|64.51|64.11|64.56|64.16|64.63|64.23|64.41|64.01|303
1725634200000|2024-09-06 14:50:00|64.55|64.15|64.49|64.09|64.62|64.22|64.38|63.98|241
1725634500000|2024-09-06 14:55:00|64.48|64.08|64.6|64.2|64.62|64.22|64.26|63.86|334
1725634800000|2024-09-06 15:00:00|64.61|64.21|64.51|64.11|64.82|64.42|64.49|64.09|333
1725635100000|2024-09-06 15:05:00|64.52|64.12|64.36|63.96|64.56|64.16|64.23|63.83|235
1725635400000|2024-09-06 15:10:00|64.38|63.98|64.26|63.86|64.42|64.02|64.26|63.86|281
1725635700000|2024-09-06 15:15:00|64.27|63.87|63.73|63.33|64.44|64.04|63.69|63.29|398
1725636000000|2024-09-06 15:20:00|63.71|63.31|64.4|64|64.49|64.09|63.71|63.31|461
1725636300000|2024-09-06 15:25:00|64.39|63.99|64.31|63.91|64.47|64.07|64.26|63.86|203
1725636600000|2024-09-06 15:30:00|64.29|63.89|64.31|63.91|64.6|64.2|64.13|63.73|283
1725636900000|2024-09-06 15:35:00|64.32|63.92|64.37|63.97|64.38|63.98|64.14|63.74|196
1725637200000|2024-09-06 15:40:00|64.36|63.96|64.39|63.99|64.46|64.06|64.27|63.87|176
1725637500000|2024-09-06 15:45:00|64.4|64|64.14|63.74|64.42|64.02|64.04|63.64|146
1725637800000|2024-09-06 15:50:00|64.12|63.72|64.15|63.75|64.17|63.77|64.01|63.61|93
1725638100000|2024-09-06 15:55:00|64.16|63.76|64.16|63.76|64.19|63.79|64.1|63.7|71
1725638400000|2024-09-06 16:00:00|64.15|63.75|64.26|63.86|64.32|63.92|64.12|63.72|123
1725638700000|2024-09-06 16:05:00|64.25|63.85|64.2|63.8|64.28|63.88|64.2|63.8|64
1725639000000|2024-09-06 16:10:00|64.21|63.81|64.11|63.71|64.21|63.81|64.06|63.66|86
1725639300000|2024-09-06 16:15:00|64.1|63.7|64|63.6|64.15|63.75|63.8|63.4|217
1725639600000|2024-09-06 16:20:00|64.01|63.61|64.32|63.92|64.35|63.95|63.92|63.52|142
1725639900000|2024-09-06 16:25:00|64.33|63.93|64.19|63.79|64.4|64|64.15|63.75|130
1725640200000|2024-09-06 16:30:00|64.18|63.78|64.14|63.74|64.19|63.79|63.97|63.57|149
1725640500000|2024-09-06 16:35:00|64.13|63.73|64.06|63.66|64.26|63.86|64.05|63.65|105
1725640800000|2024-09-06 16:40:00|64.05|63.65|63.9|63.5|64.13|63.73|63.81|63.41|190
1725641100000|2024-09-06 16:45:00|63.91|63.51|63.89|63.49|63.96|63.56|63.6|63.2|192
1725641400000|2024-09-06 16:50:00|63.9|63.5|63.89|63.49|63.96|63.56|63.66|63.26|232
1725641700000|2024-09-06 16:55:00|63.9|63.5|63.96|63.56|63.97|63.57|63.73|63.33|201
1725642000000|2024-09-06 17:00:00|63.97|63.57|63.9|63.5|63.97|63.57|63.77|63.37|165
1725642300000|2024-09-06 17:05:00|63.89|63.49|63.8|63.4|63.98|63.58|63.76|63.36|139
1725642600000|2024-09-06 17:10:00|63.79|63.39|64.21|63.81|64.23|63.83|63.79|63.39|130
1725642900000|2024-09-06 17:15:00|64.19|63.79|64.11|63.71|64.2|63.8|64.03|63.63|173
1725643200000|2024-09-06 17:20:00|64.09|63.69|64.25|63.85|64.27|63.87|64.04|63.64|155
1725643500000|2024-09-06 17:25:00|64.26|63.86|64.22|63.82|64.35|63.95|64.21|63.81|100
1725643800000|2024-09-06 17:30:00|64.21|63.81|64.17|63.77|64.22|63.82|64.07|63.67|132
1725644100000|2024-09-06 17:35:00|64.18|63.78|63.91|63.51|64.19|63.79|63.57|63.17|244
1725644400000|2024-09-06 17:40:00|63.92|63.52|64.11|63.71|64.16|63.76|63.87|63.47|150
1725644700000|2024-09-06 17:45:00|64.12|63.72|64.04|63.64|64.14|63.74|63.85|63.45|164
1725645000000|2024-09-06 17:50:00|64.05|63.65|64.03|63.63|64.05|63.65|63.87|63.47|125
1725645300000|2024-09-06 17:55:00|64.02|63.62|63.96|63.56|64.11|63.71|63.94|63.54|84
1725645600000|2024-09-06 18:00:00|63.97|63.57|63.77|63.37|64.02|63.62|63.69|63.29|97
1725645900000|2024-09-06 18:05:00|63.76|63.36|63.94|63.54|63.94|63.54|63.76|63.36|72
1725646200000|2024-09-06 18:10:00|63.92|63.52|63.89|63.49|63.94|63.54|63.81|63.41|71
1725646500000|2024-09-06 18:15:00|63.9|63.5|63.77|63.37|63.98|63.58|63.77|63.37|74
1725646800000|2024-09-06 18:20:00|63.78|63.38|63.7|63.3|63.85|63.45|63.69|63.29|86
1725647100000|2024-09-06 18:25:00|63.71|63.31|63.78|63.38|63.81|63.41|63.62|63.22|102
1725647400000|2024-09-06 18:30:00|63.77|63.37|63.63|63.23|63.87|63.47|63.6|63.2|92
1725647700000|2024-09-06 18:35:00|63.64|63.24|63.58|63.18|63.75|63.35|63.36|62.96|171
1725648000000|2024-09-06 18:40:00|63.59|63.19|63.53|63.13|63.61|63.21|63.46|63.06|168
1725648300000|2024-09-06 18:45:00|63.54|63.14|63.54|63.14|63.58|63.18|63.38|62.98|156
1725648600000|2024-09-06 18:50:00|63.56|63.16|63.42|63.02|63.57|63.17|63.4|63|94
1725648900000|2024-09-06 18:55:00|63.41|63.01|63.05|62.65|63.41|63.01|63.05|62.65|89
1725649200000|2024-09-06 19:00:00|63.04|62.64|63.45|63.05|63.45|63.05|63.04|62.64|199
1725649500000|2024-09-06 19:05:00|63.44|63.04|63.51|63.11|63.6|63.2|63.41|63.01|114
1725649800000|2024-09-06 19:10:00|63.5|63.1|63.46|63.06|63.59|63.19|63.38|62.98|86
1725650100000|2024-09-06 19:15:00|63.47|63.07|63.39|62.99|63.52|63.12|63.37|62.97|85
1725650400000|2024-09-06 19:20:00|63.4|63|63.55|63.15|63.6|63.2|63.4|63|66
1725650700000|2024-09-06 19:25:00|63.58|63.18|63.5|63.1|63.67|63.27|63.45|63.05|64
1725651000000|2024-09-06 19:30:00|63.51|63.11|63.57|63.17|63.62|63.22|63.48|63.08|80
1725651300000|2024-09-06 19:35:00|63.55|63.15|63.26|62.86|63.63|63.23|63.25|62.85|132
1725651600000|2024-09-06 19:40:00|63.27|62.87|63.24|62.84|63.34|62.94|63.21|62.81|178
1725651900000|2024-09-06 19:45:00|63.25|62.85|63.3|62.9|63.63|63.23|63.21|62.81|313
1725652200000|2024-09-06 19:50:00|63.32|62.92|63.44|63.04|63.47|63.07|63.12|62.72|266
1725652500000|2024-09-06 19:55:00|63.41|63.01|63.35|62.95|63.45|63.05|63.21|62.81|154
1725652800000|2024-09-06 20:00:00|63.34|62.94|63.31|62.91|63.4|63|63.19|62.79|188
1725653100000|2024-09-06 20:05:00|63.3|62.9|63.38|62.98|63.45|63.05|63.28|62.88|148
1725653400000|2024-09-06 20:10:00|63.39|62.99|63.43|63.03|63.47|63.07|63.37|62.97|141
1725653700000|2024-09-06 20:15:00|63.44|63.04|63.24|62.84|63.44|63.04|63.23|62.83|139
1725654000000|2024-09-06 20:20:00|63.25|62.85|63.1|62.7|63.27|62.87|62.94|62.54|228
1725654300000|2024-09-06 20:25:00|63.11|62.71|63.09|62.69|63.11|62.71|62.91|62.51|171
1725654600000|2024-09-06 20:30:00|63.08|62.68|62.85|62.45|63.18|62.78|62.79|62.39|297
1725654900000|2024-09-06 20:35:00|62.86|62.46|62.88|62.48|62.95|62.55|62.6|62.2|429
1725655200000|2024-09-06 20:40:00|62.89|62.49|62.96|62.56|62.99|62.59|62.77|62.37|358
1725655500000|2024-09-06 20:45:00|62.97|62.57|62.48|62.08|62.97|62.57|62.4|62|338
1725655800000|2024-09-06 20:50:00|62.47|62.07|61.96|61.56|62.53|62.13|61.82|61.42|599
1725656100000|2024-09-06 20:55:00|61.94|61.54|61.9|61.5|62.12|61.72|61.81|61.41|474
1725692400000|2024-09-07 07:00:00|61.79|61.39|61.79|61.39|61.79|61.39|61.79|61.39|1
1725773100000|2024-09-08 05:25:00|62.37|61.97|62.33|61.93|62.37|61.97|62.28|61.88|46
1725773400000|2024-09-08 05:30:00|62.34|61.94|62.32|61.92|62.36|61.96|62.31|61.91|62
1725773700000|2024-09-08 05:35:00|62.33|61.93|62.26|61.86|62.35|61.95|62.25|61.85|28
1725774000000|2024-09-08 05:40:00|62.25|61.85|62.25|61.85|62.26|61.86|62.23|61.83|33
1725774300000|2024-09-08 05:45:00|62.24|61.84|62.17|61.77|62.24|61.84|62.14|61.74|45
1725774600000|2024-09-08 05:50:00|62.18|61.78|62.06|61.66|62.2|61.8|62.05|61.65|63
1725774900000|2024-09-08 05:55:00|62.04|61.64|61.99|61.59|62.07|61.67|61.99|61.59|86
1725775200000|2024-09-08 06:00:00|62|61.6|62.07|61.67|62.08|61.68|62|61.6|68
1725775500000|2024-09-08 06:05:00|62.06|61.66|62.06|61.66|62.09|61.69|62.03|61.63|36
1725775800000|2024-09-08 06:10:00|62.07|61.67|62|61.6|62.08|61.68|61.99|61.59|52
1725776100000|2024-09-08 06:15:00|62.01|61.61|62.03|61.63|62.08|61.68|62.01|61.61|67
1725776400000|2024-09-08 06:20:00|62.04|61.64|62.13|61.73|62.13|61.73|62.04|61.64|21
1725776700000|2024-09-08 06:25:00|62.14|61.74|62|61.6|62.17|61.77|61.99|61.59|46
1725777000000|2024-09-08 06:30:00|62.01|61.61|62.03|61.63|62.04|61.64|61.94|61.54|56
1725777300000|2024-09-08 06:35:00|62.02|61.62|62.02|61.62|62.11|61.71|62.01|61.61|30
1725777600000|2024-09-08 06:40:00|62.01|61.61|62.05|61.65|62.06|61.66|61.97|61.57|83
1725777900000|2024-09-08 06:45:00|62.06|61.66|62.04|61.64|62.07|61.67|62|61.6|32
1725778200000|2024-09-08 06:50:00|62.03|61.63|62.01|61.61|62.06|61.66|62.01|61.61|39
1725778500000|2024-09-08 06:55:00|62.02|61.62|61.95|61.55|62.02|61.62|61.95|61.55|36
1725778800000|2024-09-08 07:00:00|61.96|61.56|62.02|61.62|62.04|61.64|61.96|61.56|32
1725779100000|2024-09-08 07:05:00|62.03|61.63|62.3|61.9|62.33|61.93|62.03|61.63|80
1725779400000|2024-09-08 07:10:00|62.31|61.91|62.42|62.02|62.5|62.1|62.28|61.88|132
1725779700000|2024-09-08 07:15:00|62.43|62.03|62.3|61.9|62.47|62.07|62.29|61.89|133
1725780000000|2024-09-08 07:20:00|62.31|61.91|62.36|61.96|62.36|61.96|62.26|61.86|66
1725780300000|2024-09-08 07:25:00|62.34|61.94|62.34|61.94|62.37|61.97|62.27|61.87|37
1725780600000|2024-09-08 07:30:00|62.33|61.93|62.33|61.93|62.39|61.99|62.31|61.91|50
1725780900000|2024-09-08 07:35:00|62.34|61.94|62.45|62.05|62.45|62.05|62.3|61.9|35
1725781200000|2024-09-08 07:40:00|62.44|62.04|62.41|62.01|62.46|62.06|62.41|62.01|68
1725781500000|2024-09-08 07:45:00|62.42|62.02|62.48|62.08|62.48|62.08|62.39|61.99|55
1725781800000|2024-09-08 07:50:00|62.47|62.07|62.32|61.92|62.47|62.07|62.29|61.89|71
1725782100000|2024-09-08 07:55:00|62.31|61.91|62.28|61.88|62.43|62.03|62.28|61.88|65
1725782400000|2024-09-08 08:00:00|62.27|61.87|62.27|61.87|62.33|61.93|62.23|61.83|62
1725782700000|2024-09-08 08:05:00|62.28|61.88|62.27|61.87|62.33|61.93|62.2|61.8|59
1725783000000|2024-09-08 08:10:00|62.28|61.88|62.12|61.72|62.28|61.88|62.1|61.7|59
1725783300000|2024-09-08 08:15:00|62.13|61.73|62.02|61.62|62.17|61.77|61.97|61.57|158
1725783600000|2024-09-08 08:20:00|62.03|61.63|62.04|61.64|62.07|61.67|61.97|61.57|81
1725783900000|2024-09-08 08:25:00|62.03|61.63|61.98|61.58|62.05|61.65|61.96|61.56|137
1725784200000|2024-09-08 08:30:00|61.99|61.59|62.02|61.62|62.04|61.64|61.97|61.57|89
1725784500000|2024-09-08 08:35:00|62.03|61.63|62.09|61.69|62.15|61.75|62|61.6|78
1725784800000|2024-09-08 08:40:00|62.08|61.68|62.08|61.68|62.16|61.76|62.05|61.65|111
1725785100000|2024-09-08 08:45:00|62.09|61.69|62.15|61.75|62.2|61.8|62.07|61.67|229
1725785400000|2024-09-08 08:50:00|62.16|61.76|62.03|61.63|62.17|61.77|62.03|61.63|319
1725785700000|2024-09-08 08:55:00|62.04|61.64|62.02|61.62|62.04|61.64|61.97|61.57|123
1725786000000|2024-09-08 09:00:00|62.03|61.63|62.17|61.77|62.18|61.78|62|61.6|85
1725786300000|2024-09-08 09:05:00|62.16|61.76|62.14|61.74|62.16|61.76|62.1|61.7|48
1725786600000|2024-09-08 09:10:00|62.13|61.73|62.29|61.89|62.3|61.9|62.1|61.7|132
1725786900000|2024-09-08 09:15:00|62.28|61.88|62.16|61.76|62.39|61.99|62.14|61.74|173
1725787200000|2024-09-08 09:20:00|62.15|61.75|62.24|61.84|62.36|61.96|62.15|61.75|202
1725787500000|2024-09-08 09:25:00|62.25|61.85|62.28|61.88|62.3|61.9|62.22|61.82|108
1725787800000|2024-09-08 09:30:00|62.29|61.89|62.28|61.88|62.34|61.94|62.26|61.86|96
1725788100000|2024-09-08 09:35:00|62.27|61.87|62.17|61.77|62.28|61.88|62.17|61.77|43
1725788400000|2024-09-08 09:40:00|62.18|61.78|62.2|61.8|62.21|61.81|62.17|61.77|66
1725788700000|2024-09-08 09:45:00|62.19|61.79|62.14|61.74|62.21|61.81|62.13|61.73|69
1725789000000|2024-09-08 09:50:00|62.13|61.73|62.19|61.79|62.2|61.8|62.09|61.69|58
1725789300000|2024-09-08 09:55:00|62.2|61.8|62.13|61.73|62.2|61.8|62.13|61.73|69
1725789600000|2024-09-08 10:00:00|62.12|61.72|62.2|61.8|62.2|61.8|62.1|61.7|44
1725789900000|2024-09-08 10:05:00|62.21|61.81|62.25|61.85|62.28|61.88|62.21|61.81|33
1725790200000|2024-09-08 10:10:00|62.24|61.84|62.32|61.92|62.32|61.92|62.23|61.83|56
1725790500000|2024-09-08 10:15:00|62.31|61.91|62.19|61.79|62.31|61.91|62.16|61.76|59
1725790800000|2024-09-08 10:20:00|62.18|61.78|62.15|61.75|62.23|61.83|62.13|61.73|30
1725791100000|2024-09-08 10:25:00|62.16|61.76|62.23|61.83|62.26|61.86|62.13|61.73|32
1725791400000|2024-09-08 10:30:00|62.24|61.84|62.24|61.84|62.29|61.89|62.18|61.78|72
1725791700000|2024-09-08 10:35:00|62.23|61.83|62.17|61.77|62.24|61.84|62.15|61.75|63
1725792000000|2024-09-08 10:40:00|62.18|61.78|62.2|61.8|62.2|61.8|62.16|61.76|73
1725792300000|2024-09-08 10:45:00|62.21|61.81|62.16|61.76|62.21|61.81|62.16|61.76|40
1725792600000|2024-09-08 10:50:00|62.17|61.77|62.23|61.83|62.24|61.84|62.17|61.77|37
1725792900000|2024-09-08 10:55:00|62.24|61.84|62.13|61.73|62.27|61.87|62.07|61.67|84
1725793200000|2024-09-08 11:00:00|62.14|61.74|62.24|61.84|62.25|61.85|62.14|61.74|44
1725793500000|2024-09-08 11:05:00|62.23|61.83|62.23|61.83|62.23|61.83|62.17|61.77|27
1725793800000|2024-09-08 11:10:00|62.22|61.82|62.26|61.86|62.27|61.87|62.22|61.82|63
1725794100000|2024-09-08 11:15:00|62.27|61.87|62.29|61.89|62.3|61.9|62.22|61.82|138
1725794400000|2024-09-08 11:20:00|62.3|61.9|62.3|61.9|62.32|61.92|62.26|61.86|169
1725794700000|2024-09-08 11:25:00|62.31|61.91|62.29|61.89|62.32|61.92|62.26|61.86|77
1725795000000|2024-09-08 11:30:00|62.28|61.88|62.36|61.96|62.37|61.97|62.28|61.88|131
1725795300000|2024-09-08 11:35:00|62.35|61.95|62.21|61.81|62.35|61.95|62.17|61.77|142
1725795600000|2024-09-08 11:40:00|62.2|61.8|62.3|61.9|62.3|61.9|62.18|61.78|164
1725795900000|2024-09-08 11:45:00|62.31|61.91|62.18|61.78|62.36|61.96|62.17|61.77|121
1725796200000|2024-09-08 11:50:00|62.17|61.77|62.13|61.73|62.18|61.78|62.1|61.7|157
1725796500000|2024-09-08 11:55:00|62.14|61.74|62.14|61.74|62.21|61.81|62.13|61.73|97
1725796800000|2024-09-08 12:00:00|62.13|61.73|62.11|61.71|62.18|61.78|62.08|61.68|55
1725797100000|2024-09-08 12:05:00|62.12|61.72|62.12|61.72|62.16|61.76|62.11|61.71|54
1725797400000|2024-09-08 12:10:00|62.13|61.73|62.18|61.78|62.18|61.78|62.13|61.73|30
1725797700000|2024-09-08 12:15:00|62.17|61.77|62.13|61.73|62.18|61.78|62.12|61.72|48
1725798000000|2024-09-08 12:20:00|62.14|61.74|62.02|61.62|62.14|61.74|62.02|61.62|62
1725798300000|2024-09-08 12:25:00|62.03|61.63|62.05|61.65|62.06|61.66|61.97|61.57|60
1725798600000|2024-09-08 12:30:00|62.04|61.64|61.93|61.53|62.04|61.64|61.86|61.46|92
1725798900000|2024-09-08 12:35:00|61.94|61.54|62.08|61.68|62.13|61.73|61.93|61.53|101
1725799200000|2024-09-08 12:40:00|62.09|61.69|61.97|61.57|62.1|61.7|61.97|61.57|45
1725799500000|2024-09-08 12:45:00|61.96|61.56|61.79|61.39|62.03|61.63|61.75|61.35|187
1725799800000|2024-09-08 12:50:00|61.8|61.4|61.65|61.25|61.8|61.4|61.54|61.14|165
1725800100000|2024-09-08 12:55:00|61.64|61.24|61.57|61.17|61.73|61.33|61.56|61.16|104
1725800400000|2024-09-08 13:00:00|61.56|61.16|61.18|60.78|61.56|61.16|61.04|60.64|231
1725800700000|2024-09-08 13:05:00|61.17|60.77|61|60.6|61.17|60.77|60.96|60.56|158
1725801000000|2024-09-08 13:10:00|60.99|60.59|61.13|60.73|61.14|60.74|60.97|60.57|83
1725801300000|2024-09-08 13:15:00|61.12|60.72|61.3|60.9|61.31|60.91|61.08|60.68|126
1725801600000|2024-09-08 13:20:00|61.29|60.89|61.3|60.9|61.34|60.94|61.25|60.85|103
1725801900000|2024-09-08 13:25:00|61.31|60.91|61.33|60.93|61.35|60.95|61.28|60.88|92
1725802200000|2024-09-08 13:30:00|61.32|60.92|61.35|60.95|61.38|60.98|61.29|60.89|94
1725802500000|2024-09-08 13:35:00|61.34|60.94|61.34|60.94|61.37|60.97|61.33|60.93|54
1725802800000|2024-09-08 13:40:00|61.33|60.93|61.44|61.04|61.44|61.04|61.3|60.9|67
1725803100000|2024-09-08 13:45:00|61.45|61.05|61.47|61.07|61.51|61.11|61.38|60.98|110
1725803400000|2024-09-08 13:50:00|61.46|61.06|61.37|60.97|61.46|61.06|61.34|60.94|136
1725803700000|2024-09-08 13:55:00|61.38|60.98|61.31|60.91|61.41|61.01|61.3|60.9|99
1725804000000|2024-09-08 14:00:00|61.32|60.92|61.37|60.97|61.41|61.01|61.3|60.9|67
1725804300000|2024-09-08 14:05:00|61.36|60.96|61.33|60.93|61.39|60.99|61.26|60.86|82
1725804600000|2024-09-08 14:10:00|61.32|60.92|61.28|60.88|61.36|60.96|61.22|60.82|138
1725804900000|2024-09-08 14:15:00|61.29|60.89|61.35|60.95|61.41|61.01|61.29|60.89|113
1725805200000|2024-09-08 14:20:00|61.36|60.96|61.27|60.87|61.37|60.97|61.22|60.82|98
1725805500000|2024-09-08 14:25:00|61.26|60.86|61.31|60.91|61.35|60.95|61.2|60.8|79
1725805800000|2024-09-08 14:30:00|61.3|60.9|61.22|60.82|61.35|60.95|61.2|60.8|138
1725806100000|2024-09-08 14:35:00|61.21|60.81|61.3|60.9|61.3|60.9|61.15|60.75|118
1725806400000|2024-09-08 14:40:00|61.32|60.92|61.31|60.91|61.32|60.92|61.2|60.8|58
1725806700000|2024-09-08 14:45:00|61.3|60.9|61.32|60.92|61.36|60.96|61.27|60.87|98
1725807000000|2024-09-08 14:50:00|61.33|60.93|61.29|60.89|61.4|61|61.29|60.89|93
1725807300000|2024-09-08 14:55:00|61.28|60.88|61.18|60.78|61.28|60.88|61.15|60.75|91
1725807600000|2024-09-08 15:00:00|61.17|60.77|61.13|60.73|61.2|60.8|61.09|60.69|70
1725807900000|2024-09-08 15:05:00|61.14|60.74|61.2|60.8|61.2|60.8|61.1|60.7|77
1725808200000|2024-09-08 15:10:00|61.19|60.79|61.08|60.68|61.24|60.84|61.02|60.62|98
1725808500000|2024-09-08 15:15:00|61.07|60.67|61.03|60.63|61.13|60.73|60.93|60.53|154
1725808800000|2024-09-08 15:20:00|61.02|60.62|60.89|60.49|61.02|60.62|60.85|60.45|120
1725809100000|2024-09-08 15:25:00|60.9|60.5|60.88|60.48|60.91|60.51|60.8|60.4|115
1725809400000|2024-09-08 15:30:00|60.89|60.49|61.03|60.63|61.03|60.63|60.81|60.41|115
1725809700000|2024-09-08 15:35:00|61.04|60.64|61.01|60.61|61.08|60.68|61.01|60.61|105
1725810000000|2024-09-08 15:40:00|61.02|60.62|61.07|60.67|61.07|60.67|60.91|60.51|144
1725810300000|2024-09-08 15:45:00|61.06|60.66|60.95|60.55|61.06|60.66|60.94|60.54|78
1725810600000|2024-09-08 15:50:00|60.94|60.54|60.91|60.51|61.02|60.62|60.88|60.48|89
1725810900000|2024-09-08 15:55:00|60.9|60.5|60.82|60.42|61.04|60.64|60.77|60.37|208
1725811200000|2024-09-08 16:00:00|60.81|60.41|60.85|60.45|60.91|60.51|60.68|60.28|243
1725811500000|2024-09-08 16:05:00|60.84|60.44|60.75|60.35|60.87|60.47|60.75|60.35|124
1725811800000|2024-09-08 16:10:00|60.74|60.34|60.48|60.08|60.76|60.36|60.43|60.03|165
1725812100000|2024-09-08 16:15:00|60.47|60.07|60.68|60.28|60.68|60.28|60.41|60.01|127
1725812400000|2024-09-08 16:20:00|60.67|60.27|60.8|60.4|60.81|60.41|60.67|60.27|122
1725812700000|2024-09-08 16:25:00|60.81|60.41|60.83|60.43|60.84|60.44|60.76|60.36|51
1725813000000|2024-09-08 16:30:00|60.82|60.42|60.85|60.45|60.87|60.47|60.77|60.37|91
1725813300000|2024-09-08 16:35:00|60.86|60.46|60.84|60.44|60.9|60.5|60.79|60.39|65
1725813600000|2024-09-08 16:40:00|60.86|60.46|60.81|60.41|60.86|60.46|60.73|60.33|73
1725813900000|2024-09-08 16:45:00|60.82|60.42|60.76|60.36|60.89|60.49|60.76|60.36|109
1725814200000|2024-09-08 16:50:00|60.77|60.37|60.78|60.38|60.79|60.39|60.66|60.26|86
1725814500000|2024-09-08 16:55:00|60.79|60.39|60.78|60.38|60.83|60.43|60.75|60.35|53
1725814800000|2024-09-08 17:00:00|60.77|60.37|60.83|60.43|60.9|60.5|60.77|60.37|81
1725815100000|2024-09-08 17:05:00|60.82|60.42|60.85|60.45|60.86|60.46|60.74|60.34|109
1725815400000|2024-09-08 17:10:00|60.84|60.44|60.98|60.58|60.99|60.59|60.83|60.43|90
1725815700000|2024-09-08 17:15:00|60.97|60.57|61.17|60.77|61.2|60.8|60.95|60.55|99
1725816000000|2024-09-08 17:20:00|61.16|60.76|61.06|60.66|61.17|60.77|61.03|60.63|97
1725816300000|2024-09-08 17:25:00|61.07|60.67|61.11|60.71|61.16|60.76|61.06|60.66|38
1725816600000|2024-09-08 17:30:00|61.12|60.72|61.13|60.73|61.21|60.81|61.11|60.71|58
1725816900000|2024-09-08 17:35:00|61.14|60.74|61.22|60.82|61.24|60.84|61.14|60.74|62
1725817200000|2024-09-08 17:40:00|61.23|60.83|61.31|60.91|61.32|60.92|61.21|60.81|108
1725817500000|2024-09-08 17:45:00|61.32|60.92|61.25|60.85|61.35|60.95|61.19|60.79|106
1725817800000|2024-09-08 17:50:00|61.26|60.86|61.23|60.83|61.26|60.86|61.2|60.8|51
1725818100000|2024-09-08 17:55:00|61.24|60.84|61.33|60.93|61.36|60.96|61.21|60.81|79
1725818400000|2024-09-08 18:00:00|61.34|60.94|61.33|60.93|61.41|61.01|61.27|60.87|115
1725818700000|2024-09-08 18:05:00|61.34|60.94|61.28|60.88|61.35|60.95|61.21|60.81|75
1725819000000|2024-09-08 18:10:00|61.29|60.89|61.27|60.87|61.3|60.9|61.26|60.86|69
1725819300000|2024-09-08 18:15:00|61.28|60.88|61.26|60.86|61.35|60.95|61.24|60.84|77
1725819600000|2024-09-08 18:20:00|61.25|60.85|61.23|60.83|61.3|60.9|61.22|60.82|77
1725819900000|2024-09-08 18:25:00|61.22|60.82|61.2|60.8|61.22|60.82|61.14|60.74|53
1725820200000|2024-09-08 18:30:00|61.21|60.81|61.24|60.84|61.25|60.85|61.18|60.78|80
1725820500000|2024-09-08 18:35:00|61.25|60.85|61.2|60.8|61.27|60.87|61.2|60.8|29
1725820800000|2024-09-08 18:40:00|61.21|60.81|61.26|60.86|61.3|60.9|61.19|60.79|51
1725821100000|2024-09-08 18:45:00|61.25|60.85|61.23|60.83|61.28|60.88|61.22|60.82|32
1725821400000|2024-09-08 18:50:00|61.24|60.84|61.16|60.76|61.32|60.92|61.14|60.74|56
1725821700000|2024-09-08 18:55:00|61.17|60.77|61.15|60.75|61.2|60.8|61.15|60.75|27
1725822000000|2024-09-08 19:00:00|61.16|60.76|61.12|60.72|61.17|60.77|61.05|60.65|66
1725822300000|2024-09-08 19:05:00|61.13|60.73|61.17|60.77|61.18|60.78|61.11|60.71|54
1725822600000|2024-09-08 19:10:00|61.18|60.78|61.09|60.69|61.2|60.8|61.09|60.69|52
1725822900000|2024-09-08 19:15:00|61.08|60.68|60.95|60.55|61.08|60.68|60.95|60.55|68
1725823200000|2024-09-08 19:20:00|60.96|60.56|60.91|60.51|61.04|60.64|60.91|60.51|96
1725823500000|2024-09-08 19:25:00|60.92|60.52|61.55|59.95|61.56|60.55|60.87|59.91|57
1725823800000|2024-09-08 19:30:00|61.54|59.94|61.57|59.97|61.61|60.01|61.54|59.94|37
1725824100000|2024-09-08 19:35:00|61.58|59.98|61.6|60|61.63|60.03|61.55|59.95|71
1725824400000|2024-09-08 19:40:00|61.59|59.99|61.66|60.06|61.68|60.08|61.59|59.99|51
1725824700000|2024-09-08 19:45:00|61.67|60.07|61.57|59.97|61.71|60.11|61.56|59.96|65
1725825000000|2024-09-08 19:50:00|61.58|59.98|61.53|59.93|61.6|60|61.53|59.93|80
1725825300000|2024-09-08 19:55:00|61.52|59.92|61.54|59.94|61.6|60|61.52|59.92|69
1725825600000|2024-09-08 20:00:00|61.52|59.92|61.42|59.82|61.53|59.93|61.42|59.82|66
1725825900000|2024-09-08 20:05:00|61.41|59.81|61.55|59.95|61.56|59.96|61.41|59.81|38
1725826200000|2024-09-08 20:10:00|61.54|59.94|61.54|59.94|61.63|60.03|61.54|59.94|57
1725826500000|2024-09-08 20:15:00|61.55|59.95|61.53|59.93|61.56|59.96|61.49|59.89|51
1725826800000|2024-09-08 20:20:00|61.54|59.94|61.41|59.81|61.57|59.97|61.41|59.81|81
1725827100000|2024-09-08 20:25:00|61.42|59.82|61.46|59.86|61.48|59.88|61.37|59.77|66
1725827400000|2024-09-08 20:30:00|61.45|59.85|61.45|59.85|61.49|59.89|61.43|59.83|77
1725827700000|2024-09-08 20:35:00|61.44|59.84|61.39|59.79|61.44|59.84|61.38|59.78|32
1725828000000|2024-09-08 20:40:00|61.38|59.78|61.33|59.73|61.38|59.78|61.27|59.67|43
1725828300000|2024-09-08 20:45:00|61.34|59.74|61.42|59.82|61.47|59.87|61.34|59.74|61
1725828600000|2024-09-08 20:50:00|61.41|59.81|61.48|59.88|61.53|59.93|61.39|59.79|56
1725828900000|2024-09-08 20:55:00|61.49|59.89|61.47|59.87|61.51|59.91|61.46|59.86|77
1725829200000|2024-09-08 21:00:00|61.48|59.88|60.81|60.41|61.5|60.42|60.81|59.8|32
1725829500000|2024-09-08 21:05:00|60.8|60.4|60.95|60.55|60.96|60.56|60.8|60.4|41
1725829800000|2024-09-08 21:10:00|60.97|60.57|60.96|60.56|61.07|60.67|60.92|60.52|74
1725830100000|2024-09-08 21:15:00|60.97|60.57|61.07|60.67|61.16|60.76|60.97|60.57|124
1725830400000|2024-09-08 21:20:00|61.08|60.68|60.82|60.42|61.09|60.69|60.81|60.41|131
1725830700000|2024-09-08 21:25:00|60.83|60.43|60.73|60.33|60.83|60.43|60.72|60.32|31
1725831000000|2024-09-08 21:30:00|60.72|60.32|60.74|60.34|60.74|60.34|60.63|60.23|79
1725831300000|2024-09-08 21:35:00|60.76|60.36|60.86|60.46|60.86|60.46|60.76|60.36|40
1725831600000|2024-09-08 21:40:00|60.85|60.45|60.8|60.4|60.85|60.45|60.78|60.38|66
1725831900000|2024-09-08 21:45:00|60.79|60.39|60.8|60.4|60.8|60.4|60.79|60.39|56
1725832200000|2024-09-08 21:50:00|60.79|60.39|60.21|59.81|60.84|60.44|60.15|59.75|157
1725832500000|2024-09-08 21:55:00|60.22|59.82|60.47|60.07|60.47|60.07|60.1|59.7|70
1725832800000|2024-09-08 22:00:00|60.46|60.06|60.7|60.3|60.75|60.35|60.43|60.03|45
1725833100000|2024-09-08 22:05:00|60.69|60.29|60.52|60.12|60.71|60.31|60.44|60.04|55
1725833400000|2024-09-08 22:10:00|60.53|60.13|60.65|60.25|60.65|60.25|60.53|60.13|39
1725833700000|2024-09-08 22:15:00|60.66|60.26|61.02|60.62|61.03|60.63|60.65|60.25|127
1725834000000|2024-09-08 22:20:00|61.01|60.61|61.35|60.95|61.36|60.96|61.01|60.61|179
1725834300000|2024-09-08 22:25:00|61.34|60.94|61.33|60.93|61.4|61|61.27|60.87|126
1725834600000|2024-09-08 22:30:00|61.34|60.94|61.19|60.79|61.36|60.96|60.93|60.53|202
1725834900000|2024-09-08 22:35:00|61.22|60.82|61|60.6|61.22|60.82|61|60.6|104
1725835200000|2024-09-08 22:40:00|60.99|60.59|60.94|60.54|61.1|60.7|60.9|60.5|64
1725835500000|2024-09-08 22:45:00|60.93|60.53|61.11|60.71|61.11|60.71|60.91|60.51|65
1725835800000|2024-09-08 22:50:00|61.12|60.72|61.01|60.61|61.17|60.77|61|60.6|56
1725836100000|2024-09-08 22:55:00|61|60.6|60.81|60.41|61|60.6|60.79|60.39|59
1725836400000|2024-09-08 23:00:00|60.82|60.42|60.91|60.51|60.91|60.51|60.66|60.26|85
1725836700000|2024-09-08 23:05:00|60.93|60.53|61.05|60.65|61.1|60.7|60.91|60.51|53
1725837000000|2024-09-08 23:10:00|61.07|60.67|61|60.6|61.08|60.68|60.97|60.57|55
1725837300000|2024-09-08 23:15:00|60.98|60.58|60.95|60.55|61.01|60.61|60.82|60.42|65
1725837600000|2024-09-08 23:20:00|60.96|60.56|61.27|60.87|61.27|60.87|60.96|60.56|51
1725837900000|2024-09-08 23:25:00|61.26|60.86|61.23|60.83|61.26|60.86|61.18|60.78|28
1725838200000|2024-09-08 23:30:00|61.22|60.82|61.16|60.76|61.23|60.83|61.11|60.71|48
1725838500000|2024-09-08 23:35:00|61.17|60.77|61.24|60.84|61.24|60.84|61.14|60.74|32
1725838800000|2024-09-08 23:40:00|61.25|60.85|61.23|60.83|61.37|60.97|61.19|60.79|33
1725839100000|2024-09-08 23:45:00|61.22|60.82|61.24|60.84|61.25|60.85|61.16|60.76|52
1725839400000|2024-09-08 23:50:00|61.23|60.83|61.05|60.65|61.23|60.83|61.04|60.64|38
1725839700000|2024-09-08 23:55:00|61.06|60.66|61.14|60.74|61.14|60.74|61.02|60.62|27
1725840000000|2024-09-09 00:00:00|61.13|60.73|61.07|60.67|61.17|60.77|61.07|60.67|56
1725840300000|2024-09-09 00:05:00|61.06|60.66|61.24|60.84|61.26|60.86|61.06|60.66|32
1725840600000|2024-09-09 00:10:00|61.25|60.85|61.28|60.88|61.39|60.99|61.18|60.78|62
1725840900000|2024-09-09 00:15:00|61.27|60.87|61.4|61|61.44|61.04|61.26|60.86|54
1725841200000|2024-09-09 00:20:00|61.41|61.01|61.44|61.04|61.46|61.06|61.41|61.01|18
1725841500000|2024-09-09 00:25:00|61.43|61.03|61.39|60.99|61.44|61.04|61.37|60.97|20
1725841800000|2024-09-09 00:30:00|61.38|60.98|61.32|60.92|61.46|61.06|61.32|60.92|41
1725842100000|2024-09-09 00:35:00|61.31|60.91|61.04|60.64|61.31|60.91|60.95|60.55|90
1725842400000|2024-09-09 00:40:00|61.03|60.63|60.83|60.43|61.04|60.64|60.78|60.38|59
1725842700000|2024-09-09 00:45:00|60.84|60.44|60.74|60.34|60.92|60.52|60.61|60.21|101
1725843000000|2024-09-09 00:50:00|60.73|60.33|60.85|60.45|60.85|60.45|60.6|60.2|68
1725843300000|2024-09-09 00:55:00|60.86|60.46|61|60.6|61.05|60.65|60.81|60.41|65
1725843600000|2024-09-09 01:00:00|60.99|60.59|61|60.6|61.04|60.64|60.84|60.44|142
1725843900000|2024-09-09 01:05:00|61.01|60.61|60.98|60.58|61.02|60.62|60.91|60.51|63
1725844200000|2024-09-09 01:10:00|60.97|60.57|60.89|60.49|61.05|60.65|60.87|60.47|54
1725844500000|2024-09-09 01:15:00|60.91|60.51|60.7|60.3|60.91|60.51|60.7|60.3|51
1725844800000|2024-09-09 01:20:00|60.69|60.29|60.76|60.36|60.76|60.36|60.62|60.22|51
1725845100000|2024-09-09 01:25:00|60.75|60.35|60.66|60.26|60.76|60.36|60.64|60.24|35
1725845400000|2024-09-09 01:30:00|60.65|60.25|60.57|60.17|60.68|60.28|60.52|60.12|48
1725845700000|2024-09-09 01:35:00|60.58|60.18|60.61|60.21|60.62|60.22|60.46|60.06|78
1725846000000|2024-09-09 01:40:00|60.62|60.22|60.61|60.21|60.69|60.29|60.55|60.15|58
1725846300000|2024-09-09 01:45:00|60.62|60.22|60.72|60.32|60.73|60.33|60.62|60.22|34
1725846600000|2024-09-09 01:50:00|60.73|60.33|60.78|60.38|60.87|60.47|60.73|60.33|33
1725846900000|2024-09-09 01:55:00|60.79|60.39|60.81|60.41|60.85|60.45|60.76|60.36|19
1725847200000|2024-09-09 02:00:00|60.8|60.4|60.57|60.17|60.81|60.41|60.56|60.16|39
1725847500000|2024-09-09 02:05:00|60.56|60.16|60.6|60.2|60.63|60.23|60.53|60.13|21
1725847800000|2024-09-09 02:10:00|60.59|60.19|60.62|60.22|60.71|60.31|60.59|60.19|29
1725848100000|2024-09-09 02:15:00|60.61|60.21|60.56|60.16|60.62|60.22|60.49|60.09|38
1725848400000|2024-09-09 02:20:00|60.55|60.15|60.6|60.2|60.65|60.25|60.55|60.15|31
1725848700000|2024-09-09 02:25:00|60.58|60.18|60.52|60.12|60.59|60.19|60.52|60.12|22
1725849000000|2024-09-09 02:30:00|60.51|60.11|60.37|59.97|60.52|60.12|60.34|59.94|32
1725849300000|2024-09-09 02:35:00|60.38|59.98|60.43|60.03|60.44|60.04|60.36|59.96|29
1725849600000|2024-09-09 02:40:00|60.42|60.02|60.42|60.02|60.44|60.04|60.4|60|14
1725849900000|2024-09-09 02:45:00|60.43|60.03|60.5|60.1|60.5|60.1|60.43|60.03|9
1725850200000|2024-09-09 02:50:00|60.51|60.11|60.57|60.17|60.57|60.17|60.51|60.11|24
1725850500000|2024-09-09 02:55:00|60.58|60.18|60.66|60.26|60.66|60.26|60.57|60.17|11
1725850800000|2024-09-09 03:00:00|60.65|60.25|60.44|60.04|60.65|60.25|60.43|60.03|20
1725851100000|2024-09-09 03:05:00|60.43|60.03|60.48|60.08|60.48|60.08|60.37|59.97|22
1725851400000|2024-09-09 03:10:00|60.49|60.09|60.46|60.06|60.55|60.15|60.46|60.06|18
1725851700000|2024-09-09 03:15:00|60.47|60.07|60.29|59.89|60.47|60.07|60.26|59.86|35
1725852000000|2024-09-09 03:20:00|60.28|59.88|60.32|59.92|60.33|59.93|60.19|59.79|60
1725852300000|2024-09-09 03:25:00|60.31|59.91|60.39|59.99|60.4|60|60.27|59.87|38
1725852600000|2024-09-09 03:30:00|60.38|59.98|60.47|60.07|60.48|60.08|60.38|59.98|48
1725852900000|2024-09-09 03:35:00|60.48|60.08|60.42|60.02|60.51|60.11|60.41|60.01|29
1725853200000|2024-09-09 03:40:00|60.44|60.04|60.58|60.18|60.58|60.18|60.44|60.04|13
1725853500000|2024-09-09 03:45:00|60.57|60.17|60.7|60.3|60.7|60.3|60.54|60.14|26
1725853800000|2024-09-09 03:50:00|60.71|60.31|60.78|60.38|60.78|60.38|60.69|60.29|23
1725854100000|2024-09-09 03:55:00|60.77|60.37|60.59|60.19|60.77|60.37|60.59|60.19|28
1725854400000|2024-09-09 04:00:00|60.56|60.16|60.61|60.21|60.61|60.21|60.51|60.11|15
1725854700000|2024-09-09 04:05:00|60.62|60.22|60.61|60.21|60.63|60.23|60.56|60.16|30
1725855000000|2024-09-09 04:10:00|60.62|60.22|60.62|60.22|60.72|60.32|60.61|60.21|33
1725855300000|2024-09-09 04:15:00|60.63|60.23|60.59|60.19|60.63|60.23|60.57|60.17|19
1725855600000|2024-09-09 04:20:00|60.6|60.2|60.41|60.01|60.63|60.23|60.39|59.99|29
1725855900000|2024-09-09 04:25:00|60.4|60|60.49|60.09|60.49|60.09|60.37|59.97|33
1725856200000|2024-09-09 04:30:00|60.48|60.08|60.52|60.12|60.54|60.14|60.47|60.07|35
1725856500000|2024-09-09 04:35:00|60.53|60.13|60.48|60.08|60.57|60.17|60.45|60.05|26
1725856800000|2024-09-09 04:40:00|60.47|60.07|60.49|60.09|60.49|60.09|60.47|60.07|5
1725857100000|2024-09-09 04:45:00|60.51|60.11|60.6|60.2|60.6|60.2|60.5|60.1|23
1725857400000|2024-09-09 04:50:00|60.59|60.19|60.63|60.23|60.64|60.24|60.57|60.17|20
1725857700000|2024-09-09 04:55:00|60.64|60.24|60.51|60.11|60.64|60.24|60.5|60.1|23
1725858000000|2024-09-09 05:00:00|60.5|60.1|60.51|60.11|60.54|60.14|60.42|60.02|34
1725858300000|2024-09-09 05:05:00|60.5|60.1|60.56|60.16|60.56|60.16|60.4|60|41
1725858600000|2024-09-09 05:10:00|60.58|60.18|60.58|60.18|60.61|60.21|60.48|60.08|32
1725858900000|2024-09-09 05:15:00|60.59|60.19|60.61|60.21|60.64|60.24|60.57|60.17|27
1725859200000|2024-09-09 05:20:00|60.63|60.23|60.83|60.43|60.83|60.43|60.63|60.23|51
1725859500000|2024-09-09 05:25:00|60.84|60.44|60.74|60.34|60.86|60.46|60.72|60.32|26
1725860100000|2024-09-09 05:35:00|60.75|60.35|60.76|60.36|60.79|60.39|60.74|60.34|33
1725860400000|2024-09-09 05:40:00|60.78|60.38|60.6|60.2|60.79|60.39|60.59|60.19|38
1725860700000|2024-09-09 05:45:00|60.61|60.21|60.65|60.25|60.7|60.3|60.54|60.14|66
1725861000000|2024-09-09 05:50:00|60.64|60.24|60.52|60.12|60.64|60.24|60.51|60.11|31
1725861300000|2024-09-09 05:55:00|60.53|60.13|60.65|60.25|60.66|60.26|60.53|60.13|34
1725861600000|2024-09-09 06:00:00|60.64|60.24|60.57|60.17|60.64|60.24|60.54|60.14|54
1725861900000|2024-09-09 06:05:00|60.56|60.16|60.65|60.25|60.65|60.25|60.52|60.12|48
1725862200000|2024-09-09 06:10:00|60.66|60.26|60.62|60.22|60.66|60.26|60.59|60.19|32
1725862500000|2024-09-09 06:15:00|60.61|60.21|60.58|60.18|60.68|60.28|60.58|60.18|27
1725862800000|2024-09-09 06:20:00|60.57|60.17|60.53|60.13|60.59|60.19|60.52|60.12|15
1725863100000|2024-09-09 06:25:00|60.54|60.14|60.61|60.21|60.61|60.21|60.54|60.14|15
1725863400000|2024-09-09 06:30:00|60.62|60.22|60.74|60.34|60.77|60.37|60.62|60.22|33
1725863700000|2024-09-09 06:35:00|60.75|60.35|60.7|60.3|60.76|60.36|60.68|60.28|22
1725864000000|2024-09-09 06:40:00|60.71|60.31|60.71|60.31|60.73|60.33|60.7|60.3|27
1725864300000|2024-09-09 06:45:00|60.72|60.32|60.74|60.34|60.74|60.34|60.65|60.25|23
1725864600000|2024-09-09 06:50:00|60.75|60.35|60.73|60.33|60.85|60.45|60.72|60.32|34
1725864900000|2024-09-09 06:55:00|60.72|60.32|60.79|60.39|60.81|60.41|60.67|60.27|28
1725865200000|2024-09-09 07:00:00|60.8|60.4|60.84|60.44|60.85|60.45|60.8|60.4|14
1725865500000|2024-09-09 07:05:00|60.83|60.43|60.74|60.34|60.84|60.44|60.71|60.31|30
1725865800000|2024-09-09 07:10:00|60.73|60.33|60.78|60.38|60.83|60.43|60.71|60.31|26
1725866100000|2024-09-09 07:15:00|60.79|60.39|60.61|60.21|60.83|60.43|60.58|60.18|34
1725866400000|2024-09-09 07:20:00|60.62|60.22|60.6|60.2|60.66|60.26|60.56|60.16|33
1725866700000|2024-09-09 07:25:00|60.61|60.21|60.68|60.28|60.71|60.31|60.61|60.21|21
1725867000000|2024-09-09 07:30:00|60.67|60.27|60.75|60.35|60.75|60.35|60.67|60.27|20
1725867300000|2024-09-09 07:35:00|60.76|60.36|60.83|60.43|60.84|60.44|60.75|60.35|20
1725867600000|2024-09-09 07:40:00|60.82|60.42|60.74|60.34|60.82|60.42|60.7|60.3|20
1725867900000|2024-09-09 07:45:00|60.73|60.33|60.78|60.38|60.78|60.38|60.73|60.33|19
1725868200000|2024-09-09 07:50:00|60.76|60.36|60.84|60.44|60.85|60.45|60.73|60.33|30
1725868500000|2024-09-09 07:55:00|60.85|60.45|60.88|60.48|60.89|60.49|60.85|60.45|18
1725868800000|2024-09-09 08:00:00|60.87|60.47|60.89|60.49|60.89|60.49|60.82|60.42|37
1725869100000|2024-09-09 08:05:00|60.91|60.51|61.01|60.61|61.03|60.63|60.83|60.43|47
1725869400000|2024-09-09 08:10:00|61.02|60.62|61.06|60.66|61.1|60.7|61.01|60.61|26
1725869700000|2024-09-09 08:15:00|61.05|60.65|61.09|60.69|61.09|60.69|60.94|60.54|40
1725870000000|2024-09-09 08:20:00|61.08|60.68|61.04|60.64|61.08|60.68|61.01|60.61|32
1725870300000|2024-09-09 08:25:00|61.03|60.63|61.09|60.69|61.12|60.72|61|60.6|36
1725870600000|2024-09-09 08:30:00|61.08|60.68|61.03|60.63|61.08|60.68|61.02|60.62|36
1725870900000|2024-09-09 08:35:00|61.04|60.64|60.92|60.52|61.04|60.64|60.89|60.49|31
1725871200000|2024-09-09 08:40:00|60.93|60.53|60.99|60.59|61.05|60.65|60.93|60.53|29
1725871500000|2024-09-09 08:45:00|60.98|60.58|61|60.6|61.08|60.68|60.91|60.51|35
1725871800000|2024-09-09 08:50:00|61.01|60.61|61.07|60.67|61.08|60.68|60.98|60.58|41
1725872100000|2024-09-09 08:55:00|61.06|60.66|61.08|60.68|61.1|60.7|61.05|60.65|23
1725872400000|2024-09-09 09:00:00|61.07|60.67|61.01|60.61|61.08|60.68|61|60.6|17
1725872700000|2024-09-09 09:05:00|61.02|60.62|61.15|60.75|61.2|60.8|61.02|60.62|49
1725873000000|2024-09-09 09:10:00|61.16|60.76|61.01|60.61|61.21|60.81|60.95|60.55|52
1725873300000|2024-09-09 09:15:00|61|60.6|60.97|60.57|61.08|60.68|60.96|60.56|29
1725873600000|2024-09-09 09:20:00|60.98|60.58|60.86|60.46|61|60.6|60.79|60.39|29
1725873900000|2024-09-09 09:25:00|60.91|60.51|60.83|60.43|60.91|60.51|60.8|60.4|31
1725874200000|2024-09-09 09:30:00|60.82|60.42|60.8|60.4|60.85|60.45|60.78|60.38|28
1725874500000|2024-09-09 09:35:00|60.81|60.41|60.71|60.31|60.82|60.42|60.68|60.28|30
1725874800000|2024-09-09 09:40:00|60.7|60.3|60.64|60.24|60.72|60.32|60.63|60.23|13
1725875100000|2024-09-09 09:45:00|60.65|60.25|60.75|60.35|60.75|60.35|60.65|60.25|30
1725875400000|2024-09-09 09:50:00|60.76|60.36|60.49|60.09|60.77|60.37|60.38|59.98|56
1725875700000|2024-09-09 09:55:00|60.5|60.1|60.5|60.1|60.57|60.17|60.46|60.06|38
1725876000000|2024-09-09 10:00:00|60.53|60.13|60.51|60.11|60.59|60.19|60.43|60.03|56
1725876300000|2024-09-09 10:05:00|60.52|60.12|60.66|60.26|60.71|60.31|60.52|60.12|46
1725876600000|2024-09-09 10:10:00|60.65|60.25|60.71|60.31|60.74|60.34|60.64|60.24|36
1725876900000|2024-09-09 10:15:00|60.73|60.33|60.85|60.45|60.85|60.45|60.73|60.33|36
1725877200000|2024-09-09 10:20:00|60.86|60.46|60.77|60.37|60.87|60.47|60.76|60.36|17
1725877500000|2024-09-09 10:25:00|60.76|60.36|60.79|60.39|60.8|60.4|60.75|60.35|21
1725877800000|2024-09-09 10:30:00|60.8|60.4|60.76|60.36|60.86|60.46|60.76|60.36|22
1725878100000|2024-09-09 10:35:00|60.75|60.35|60.8|60.4|60.8|60.4|60.67|60.27|32
1725878400000|2024-09-09 10:40:00|60.81|60.41|60.71|60.31|60.81|60.41|60.71|60.31|20
1725878700000|2024-09-09 10:45:00|60.72|60.32|60.83|60.43|60.83|60.43|60.72|60.32|21
1725879000000|2024-09-09 10:50:00|60.82|60.42|60.76|60.36|60.82|60.42|60.76|60.36|15
1725879300000|2024-09-09 10:55:00|60.77|60.37|60.79|60.39|60.79|60.39|60.7|60.3|21
1725879600000|2024-09-09 11:00:00|60.8|60.4|60.74|60.34|60.81|60.41|60.73|60.33|30
1725879900000|2024-09-09 11:05:00|60.72|60.32|60.68|60.28|60.73|60.33|60.64|60.24|21
1725880200000|2024-09-09 11:10:00|60.69|60.29|60.71|60.31|60.71|60.31|60.69|60.29|7
1725880500000|2024-09-09 11:15:00|60.72|60.32|60.65|60.25|60.75|60.35|60.65|60.25|13
1725880800000|2024-09-09 11:20:00|60.63|60.23|60.7|60.3|60.7|60.3|60.63|60.23|12
1725881100000|2024-09-09 11:25:00|60.71|60.31|60.77|60.37|60.8|60.4|60.71|60.31|16
1725881400000|2024-09-09 11:30:00|60.76|60.36|60.75|60.35|60.78|60.38|60.7|60.3|16
1725881700000|2024-09-09 11:35:00|60.74|60.34|60.8|60.4|60.8|60.4|60.74|60.34|9
1725882000000|2024-09-09 11:40:00|60.79|60.39|60.82|60.42|60.82|60.42|60.79|60.39|8
1725882300000|2024-09-09 11:45:00|60.8|60.4|60.63|60.23|60.8|60.4|60.59|60.19|30
1725882600000|2024-09-09 11:50:00|60.62|60.22|60.59|60.19|60.66|60.26|60.59|60.19|15
1725882900000|2024-09-09 11:55:00|60.61|60.21|60.71|60.31|60.71|60.31|60.61|60.21|27
1725883200000|2024-09-09 12:00:00|60.7|60.3|60.53|60.13|60.7|60.3|60.51|60.11|50
1725883500000|2024-09-09 12:05:00|60.56|60.16|60.54|60.14|60.63|60.23|60.48|60.08|37
1725883800000|2024-09-09 12:10:00|60.55|60.15|60.56|60.16|60.56|60.16|60.43|60.03|47
1725884100000|2024-09-09 12:15:00|60.57|60.17|60.58|60.18|60.71|60.31|60.55|60.15|55
1725884400000|2024-09-09 12:20:00|60.57|60.17|60.48|60.08|60.6|60.2|60.46|60.06|37
1725884700000|2024-09-09 12:25:00|60.47|60.07|60.42|60.02|60.49|60.09|60.4|60|40
1725885000000|2024-09-09 12:30:00|60.41|60.01|60.48|60.08|60.48|60.08|60.39|59.99|25
1725885300000|2024-09-09 12:35:00|60.47|60.07|60.48|60.08|60.6|60.2|60.47|60.07|33
1725885600000|2024-09-09 12:40:00|60.49|60.09|60.53|60.13|60.54|60.14|60.46|60.06|19
1725885900000|2024-09-09 12:45:00|60.54|60.14|60.54|60.14|60.57|60.17|60.53|60.13|21
1725886200000|2024-09-09 12:50:00|60.52|60.12|60.58|60.18|60.59|60.19|60.52|60.12|14
1725886500000|2024-09-09 12:55:00|60.57|60.17|60.6|60.2|60.67|60.27|60.55|60.15|30
1725886800000|2024-09-09 13:00:00|60.59|60.19|60.57|60.17|60.63|60.23|60.55|60.15|24
1725887100000|2024-09-09 13:05:00|60.56|60.16|60.58|60.18|60.63|60.23|60.5|60.1|32
1725887400000|2024-09-09 13:10:00|60.57|60.17|60.61|60.21|60.62|60.22|60.5|60.1|22
1725887700000|2024-09-09 13:15:00|60.62|60.22|60.71|60.31|60.75|60.35|60.62|60.22|32
1725888000000|2024-09-09 13:20:00|60.72|60.32|60.55|60.15|60.75|60.35|60.5|60.1|42
1725888300000|2024-09-09 13:25:00|60.54|60.14|60.57|60.17|60.59|60.19|60.54|60.14|23
1725888600000|2024-09-09 13:30:00|60.58|60.18|60.63|60.23|60.65|60.25|60.53|60.13|56
1725888900000|2024-09-09 13:35:00|60.62|60.22|60.67|60.27|60.7|60.3|60.52|60.12|63
1725889200000|2024-09-09 13:40:00|60.65|60.25|60.56|60.16|60.72|60.32|60.55|60.15|59
1725889500000|2024-09-09 13:45:00|60.57|60.17|60.55|60.15|60.62|60.22|60.54|60.14|54
1725889800000|2024-09-09 13:50:00|60.54|60.14|60.77|60.37|60.77|60.37|60.53|60.13|93
1725890100000|2024-09-09 13:55:00|60.76|60.36|60.74|60.34|60.87|60.47|60.74|60.34|56
1725890400000|2024-09-09 14:00:00|60.75|60.35|60.74|60.34|60.8|60.4|60.69|60.29|59
1725890700000|2024-09-09 14:05:00|60.73|60.33|60.76|60.36|60.76|60.36|60.66|60.26|53
1725891000000|2024-09-09 14:10:00|60.78|60.38|60.72|60.32|60.85|60.45|60.68|60.28|35
1725891300000|2024-09-09 14:15:00|60.71|60.31|60.42|60.02|60.71|60.31|60.31|59.91|123
1725891600000|2024-09-09 14:20:00|60.39|59.99|60.39|59.99|60.46|60.06|60.28|59.88|72
1725891900000|2024-09-09 14:25:00|60.4|60|60.3|59.9|60.46|60.06|60.3|59.9|56
1725892200000|2024-09-09 14:30:00|60.29|59.89|60.09|59.69|60.29|59.89|59.87|59.47|173
1725892500000|2024-09-09 14:35:00|60.1|59.7|60.11|59.71|60.18|59.78|59.95|59.55|106
1725892800000|2024-09-09 14:40:00|60.12|59.72|60.04|59.64|60.17|59.77|60.04|59.64|59
1725893100000|2024-09-09 14:45:00|60.01|59.61|60.15|59.75|60.15|59.75|59.97|59.57|77
1725893400000|2024-09-09 14:50:00|60.14|59.74|60.14|59.74|60.2|59.8|60.08|59.68|58
1725893700000|2024-09-09 14:55:00|60.13|59.73|60.07|59.67|60.19|59.79|60.05|59.65|34
1725894000000|2024-09-09 15:00:00|60.06|59.66|60.18|59.78|60.18|59.78|60.04|59.64|35
1725894300000|2024-09-09 15:05:00|60.17|59.77|60.21|59.81|60.3|59.9|60.14|59.74|55
1725894600000|2024-09-09 15:10:00|60.2|59.8|59.98|59.58|60.2|59.8|59.91|59.51|80
1725894900000|2024-09-09 15:15:00|59.96|59.56|60.03|59.63|60.03|59.63|59.92|59.52|43
1725895200000|2024-09-09 15:20:00|60.04|59.64|60.15|59.75|60.15|59.75|60|59.6|39
1725895500000|2024-09-09 15:25:00|60.16|59.76|60.2|59.8|60.2|59.8|60.09|59.69|43
1725895800000|2024-09-09 15:30:00|60.19|59.79|60.22|59.82|60.25|59.85|60.1|59.7|62
1725896100000|2024-09-09 15:35:00|60.21|59.81|60.23|59.83|60.31|59.91|60.18|59.78|58
1725896400000|2024-09-09 15:40:00|60.24|59.84|60.18|59.78|60.27|59.87|60.13|59.73|42
1725896700000|2024-09-09 15:45:00|60.17|59.77|60.29|59.89|60.29|59.89|60.14|59.74|44
1725897000000|2024-09-09 15:50:00|60.3|59.9|60.29|59.89|60.35|59.95|60.18|59.78|35
1725897300000|2024-09-09 15:55:00|60.3|59.9|60.29|59.89|60.35|59.95|60.27|59.87|27
1725897600000|2024-09-09 16:00:00|60.3|59.9|60.33|59.93|60.34|59.94|60.25|59.85|38
1725897900000|2024-09-09 16:05:00|60.35|59.95|60.49|60.09|60.49|60.09|60.34|59.94|37
1725898200000|2024-09-09 16:10:00|60.48|60.08|60.78|60.38|60.95|60.55|60.48|60.08|186
1725898500000|2024-09-09 16:15:00|60.79|60.39|60.77|60.37|60.93|60.53|60.72|60.32|123
1725898800000|2024-09-09 16:20:00|60.78|60.38|60.83|60.43|60.92|60.52|60.77|60.37|86
1725899100000|2024-09-09 16:25:00|60.84|60.44|60.87|60.47|61.01|60.61|60.84|60.44|76
1725899400000|2024-09-09 16:30:00|60.86|60.46|60.98|60.58|61.08|60.68|60.85|60.45|103
1725899700000|2024-09-09 16:35:00|60.99|60.59|60.79|60.39|61.03|60.63|60.7|60.3|90
1725900000000|2024-09-09 16:40:00|60.8|60.4|60.93|60.53|60.95|60.55|60.77|60.37|67
1725900300000|2024-09-09 16:45:00|60.94|60.54|61.11|60.71|61.11|60.71|60.92|60.52|90
1725900600000|2024-09-09 16:50:00|61.1|60.7|61.11|60.71|61.17|60.77|61|60.6|106
1725900900000|2024-09-09 16:55:00|61.12|60.72|61.1|60.7|61.18|60.78|61.05|60.65|92
1725901200000|2024-09-09 17:00:00|61.08|60.68|61.29|60.89|61.29|60.89|61.06|60.66|85
1725901500000|2024-09-09 17:05:00|61.3|60.9|61.29|60.89|61.31|60.91|61.2|60.8|70
1725901800000|2024-09-09 17:10:00|61.3|60.9|61.18|60.78|61.3|60.9|61.14|60.74|69
1725902100000|2024-09-09 17:15:00|61.17|60.77|61.2|60.8|61.22|60.82|61.07|60.67|70
1725902400000|2024-09-09 17:20:00|61.19|60.79|61.19|60.79|61.2|60.8|61.05|60.65|44
1725902700000|2024-09-09 17:25:00|61.2|60.8|61.27|60.87|61.28|60.88|61.2|60.8|47
1725903000000|2024-09-09 17:30:00|61.29|60.89|61.18|60.78|61.3|60.9|61.15|60.75|63
1725903300000|2024-09-09 17:35:00|61.19|60.79|61.32|60.92|61.33|60.93|61.19|60.79|62
1725903600000|2024-09-09 17:40:00|61.31|60.91|61.13|60.73|61.31|60.91|61.08|60.68|55
1725903900000|2024-09-09 17:45:00|61.14|60.74|61.26|60.86|61.27|60.87|61.14|60.74|39
1725904200000|2024-09-09 17:50:00|61.27|60.87|61.21|60.81|61.31|60.91|61.21|60.81|31
1725904500000|2024-09-09 17:55:00|61.22|60.82|61.19|60.79|61.26|60.86|61.04|60.64|70
1725904800000|2024-09-09 18:00:00|61.2|60.8|61.32|60.92|61.33|60.93|61.2|60.8|38
1725905100000|2024-09-09 18:05:00|61.31|60.91|61.16|60.76|61.32|60.92|61|60.6|111
1725905400000|2024-09-09 18:10:00|61.17|60.77|61.16|60.76|61.22|60.82|61.13|60.73|54
1725905700000|2024-09-09 18:15:00|61.15|60.75|61.18|60.78|61.2|60.8|61.1|60.7|36
1725906000000|2024-09-09 18:20:00|61.19|60.79|61.14|60.74|61.2|60.8|61.09|60.69|32
1725906300000|2024-09-09 18:25:00|61.12|60.72|61.15|60.75|61.21|60.81|61.11|60.71|30
1725906600000|2024-09-09 18:30:00|61.16|60.76|61.11|60.71|61.19|60.79|61.07|60.67|47
1725906900000|2024-09-09 18:35:00|61.12|60.72|61.02|60.62|61.18|60.78|60.99|60.59|50
1725907200000|2024-09-09 18:40:00|61.01|60.61|61.16|60.76|61.16|60.76|61.01|60.61|46
1725907500000|2024-09-09 18:45:00|61.17|60.77|61.31|60.91|61.31|60.91|61.17|60.77|39
1725907800000|2024-09-09 18:50:00|61.3|60.9|61.25|60.85|61.36|60.96|61.25|60.85|27
1725908100000|2024-09-09 18:55:00|61.23|60.83|61.18|60.78|61.25|60.85|61.16|60.76|35
1725908400000|2024-09-09 19:00:00|61.19|60.79|61.11|60.71|61.19|60.79|61.08|60.68|48
1725908700000|2024-09-09 19:05:00|61.1|60.7|61.2|60.8|61.22|60.82|61.08|60.68|41
1725909000000|2024-09-09 19:10:00|61.21|60.81|61.18|60.78|61.31|60.91|61.18|60.78|58
1725909300000|2024-09-09 19:15:00|61.19|60.79|61.3|60.9|61.32|60.92|61.17|60.77|40
1725909600000|2024-09-09 19:20:00|61.31|60.91|61.27|60.87|61.32|60.92|61.22|60.82|20
1725909900000|2024-09-09 19:25:00|61.26|60.86|61.36|60.96|61.36|60.96|61.24|60.84|31
1725910200000|2024-09-09 19:30:00|61.35|60.95|61.39|60.99|61.48|61.08|61.34|60.94|34
1725910500000|2024-09-09 19:35:00|61.38|60.98|61.49|61.09|61.53|61.13|61.37|60.97|71
1725910800000|2024-09-09 19:40:00|61.48|61.08|61.52|61.12|61.53|61.13|61.43|61.03|63
1725911100000|2024-09-09 19:45:00|61.53|61.13|61.62|61.22|61.62|61.22|61.46|61.06|63
1725911400000|2024-09-09 19:50:00|61.63|61.23|61.65|61.25|61.67|61.27|61.55|61.15|44
1725911700000|2024-09-09 19:55:00|61.64|61.24|61.67|61.27|61.69|61.29|61.6|61.2|33
1725912000000|2024-09-09 20:00:00|61.68|61.28|61.58|61.18|61.68|61.28|61.48|61.08|58
1725912300000|2024-09-09 20:05:00|61.59|61.19|61.61|61.21|61.67|61.27|61.54|61.14|40
1725912600000|2024-09-09 20:10:00|61.62|61.22|61.39|60.99|61.63|61.23|61.36|60.96|29
1725912900000|2024-09-09 20:15:00|61.38|60.98|61.42|61.02|61.48|61.08|61.38|60.98|45
1725913200000|2024-09-09 20:20:00|61.43|61.03|61.33|60.93|61.45|61.05|61.32|60.92|24
1725913500000|2024-09-09 20:25:00|61.34|60.94|61.3|60.9|61.35|60.95|61.27|60.87|30
1725913800000|2024-09-09 20:30:00|61.29|60.89|61.35|60.95|61.47|61.07|61.28|60.88|52
1725914100000|2024-09-09 20:35:00|61.36|60.96|61.25|60.85|61.38|60.98|61.25|60.85|24
1725914400000|2024-09-09 20:40:00|61.24|60.84|61.43|61.03|61.43|61.03|61.23|60.83|30
1725914700000|2024-09-09 20:45:00|61.41|61.01|61.51|61.11|61.52|61.12|61.35|60.95|23
1725915000000|2024-09-09 20:50:00|61.43|61.03|61.45|61.05|61.46|61.06|61.38|60.98|15
1725915300000|2024-09-09 20:55:00|61.44|61.04|61.46|61.06|61.46|61.06|61.37|60.97|28
1725915600000|2024-09-09 21:00:00|61.47|61.07|61.56|61.16|61.57|61.17|61.45|61.05|70
1725915900000|2024-09-09 21:05:00|61.57|61.17|61.58|61.18|61.62|61.22|61.48|61.08|67
1725916200000|2024-09-09 21:10:00|61.56|61.16|61.64|61.24|61.68|61.28|61.5|61.1|129
1725916500000|2024-09-09 21:15:00|61.65|61.25|61.88|61.48|61.95|61.55|61.63|61.23|413
1725916800000|2024-09-09 21:20:00|61.87|61.47|61.61|61.21|61.87|61.47|61.53|61.13|195
1725917100000|2024-09-09 21:25:00|61.6|61.2|61.77|61.37|61.89|61.49|61.6|61.2|165
1725917400000|2024-09-09 21:30:00|61.76|61.36|61.91|61.51|62.02|61.62|61.72|61.32|158
1725917700000|2024-09-09 21:35:00|61.92|61.52|61.88|61.48|61.96|61.56|61.81|61.41|104
1725918000000|2024-09-09 21:40:00|61.89|61.49|61.74|61.34|61.91|61.51|61.74|61.34|94
1725918300000|2024-09-09 21:45:00|61.73|61.33|61.82|61.42|61.82|61.42|61.62|61.22|145
1725918600000|2024-09-09 21:50:00|61.83|61.43|61.91|61.51|61.92|61.52|61.83|61.43|60
1725918900000|2024-09-09 21:55:00|61.9|61.5|61.84|61.44|61.93|61.53|61.84|61.44|43
1725919200000|2024-09-09 22:00:00|61.83|61.43|61.83|61.43|61.9|61.5|61.75|61.35|41
1725919500000|2024-09-09 22:05:00|61.84|61.44|61.83|61.43|61.91|61.51|61.81|61.41|16
1725919800000|2024-09-09 22:10:00|61.81|61.41|61.63|61.23|61.81|61.41|61.63|61.23|24
1725920100000|2024-09-09 22:15:00|61.62|61.22|61.68|61.28|61.68|61.28|61.55|61.15|25
1725920400000|2024-09-09 22:20:00|61.69|61.29|61.67|61.27|61.7|61.3|61.66|61.26|12
1725920700000|2024-09-09 22:25:00|61.66|61.26|61.59|61.19|61.67|61.27|61.58|61.18|16
1725921000000|2024-09-09 22:30:00|61.58|61.18|61.52|61.12|61.58|61.18|61.52|61.12|16
1725921300000|2024-09-09 22:35:00|61.51|61.11|61.48|61.08|61.54|61.14|61.48|61.08|14
1725921600000|2024-09-09 22:40:00|61.47|61.07|61.55|61.15|61.55|61.15|61.47|61.07|7
1725921900000|2024-09-09 22:45:00|61.54|61.14|61.52|61.12|61.55|61.15|61.49|61.09|18
1725922200000|2024-09-09 22:50:00|61.53|61.13|61.58|61.18|61.62|61.22|61.53|61.13|18
1725922500000|2024-09-09 22:55:00|61.59|61.19|61.65|61.25|61.65|61.25|61.59|61.19|7
1725922800000|2024-09-09 23:00:00|61.64|61.24|61.61|61.21|61.69|61.29|61.59|61.19|28
1725923100000|2024-09-09 23:05:00|61.63|61.23|61.64|61.24|61.64|61.24|61.62|61.22|10
1725923400000|2024-09-09 23:10:00|61.65|61.25|61.7|61.3|61.7|61.3|61.65|61.25|11
1725923700000|2024-09-09 23:15:00|61.71|61.31|61.8|61.4|61.81|61.41|61.71|61.31|14
1725924000000|2024-09-09 23:20:00|61.81|61.41|61.75|61.35|61.81|61.41|61.75|61.35|8
1725924300000|2024-09-09 23:25:00|61.74|61.34|61.68|61.28|61.74|61.34|61.6|61.2|34
1725924600000|2024-09-09 23:30:00|61.69|61.29|61.67|61.27|61.73|61.33|61.63|61.23|41
1725924900000|2024-09-09 23:35:00|61.69|61.29|61.73|61.33|61.74|61.34|61.6|61.2|82
1725925200000|2024-09-09 23:40:00|61.74|61.34|61.75|61.35|61.75|61.35|61.71|61.31|10
1725925500000|2024-09-09 23:45:00|61.74|61.34|61.72|61.32|61.74|61.34|61.71|61.31|8
1725925800000|2024-09-09 23:50:00|61.71|61.31|61.62|61.22|61.74|61.34|61.61|61.21|15
1725926100000|2024-09-09 23:55:00|61.63|61.23|61.58|61.18|61.66|61.26|61.5|61.1|55
1725926400000|2024-09-10 00:00:00|61.61|61.21|61.54|61.14|61.61|61.21|61.46|61.06|35
1725926700000|2024-09-10 00:05:00|61.55|61.15|61.43|61.03|61.55|61.15|61.39|60.99|26
1725927000000|2024-09-10 00:10:00|61.42|61.02|61.32|60.92|61.43|61.03|61.32|60.92|29
1725927300000|2024-09-10 00:15:00|61.33|60.93|61.36|60.96|61.36|60.96|61.28|60.88|28
1725927600000|2024-09-10 00:20:00|61.37|60.97|61.27|60.87|61.37|60.97|61.26|60.86|28
1725927900000|2024-09-10 00:25:00|61.26|60.86|61.11|60.71|61.26|60.86|61.11|60.71|29
1725928200000|2024-09-10 00:30:00|61.1|60.7|61.13|60.73|61.24|60.84|61.1|60.7|26
1725928500000|2024-09-10 00:35:00|61.14|60.74|61.22|60.82|61.22|60.82|61.11|60.71|27
1725928800000|2024-09-10 00:40:00|61.21|60.81|61.09|60.69|61.21|60.81|61.09|60.69|30
1725929100000|2024-09-10 00:45:00|61.08|60.68|61.09|60.69|61.13|60.73|61|60.6|37
1725929400000|2024-09-10 00:50:00|61.1|60.7|61.09|60.69|61.15|60.75|61.03|60.63|23
1725929700000|2024-09-10 00:55:00|61.1|60.7|61.13|60.73|61.16|60.76|61.1|60.7|9
1725930000000|2024-09-10 01:00:00|61.11|60.71|61.1|60.7|61.12|60.72|61.04|60.64|17
1725930300000|2024-09-10 01:05:00|61.08|60.68|61.02|60.62|61.1|60.7|61|60.6|17
1725930600000|2024-09-10 01:10:00|61.01|60.61|61.04|60.64|61.09|60.69|60.99|60.59|17
1725930900000|2024-09-10 01:15:00|61.03|60.63|61.06|60.66|61.11|60.71|61.03|60.63|16
1725931200000|2024-09-10 01:20:00|61.05|60.65|61.01|60.61|61.05|60.65|60.88|60.48|45
1725931500000|2024-09-10 01:25:00|61.02|60.62|61|60.6|61.07|60.67|60.96|60.56|31
1725931800000|2024-09-10 01:30:00|60.98|60.58|60.91|60.51|60.98|60.58|60.91|60.51|17
1725932100000|2024-09-10 01:35:00|60.92|60.52|60.94|60.54|60.98|60.58|60.92|60.52|15
1725932400000|2024-09-10 01:40:00|60.93|60.53|60.82|60.42|60.93|60.53|60.76|60.36|26
1725932700000|2024-09-10 01:45:00|60.83|60.43|60.76|60.36|60.84|60.44|60.75|60.35|42
1725933000000|2024-09-10 01:50:00|60.77|60.37|60.82|60.42|60.87|60.47|60.76|60.36|25
1725933300000|2024-09-10 01:55:00|60.81|60.41|60.86|60.46|60.88|60.48|60.81|60.41|26
1725933600000|2024-09-10 02:00:00|60.85|60.45|60.72|60.32|60.85|60.45|60.68|60.28|21
1725933900000|2024-09-10 02:05:00|60.71|60.31|60.68|60.28|60.74|60.34|60.68|60.28|20
1725934200000|2024-09-10 02:10:00|60.69|60.29|60.73|60.33|60.73|60.33|60.69|60.29|9
1725934500000|2024-09-10 02:15:00|60.72|60.32|60.73|60.33|60.76|60.36|60.71|60.31|18
1725934800000|2024-09-10 02:20:00|60.72|60.32|60.57|60.17|60.72|60.32|60.55|60.15|25
1725935100000|2024-09-10 02:25:00|60.56|60.16|60.58|60.18|60.59|60.19|60.56|60.16|8
1725935400000|2024-09-10 02:30:00|60.59|60.19|60.77|60.37|60.78|60.38|60.59|60.19|34
1725935700000|2024-09-10 02:35:00|60.75|60.35|60.72|60.32|60.75|60.35|60.69|60.29|19
1725936000000|2024-09-10 02:40:00|60.73|60.33|60.76|60.36|60.76|60.36|60.73|60.33|13
1725936300000|2024-09-10 02:45:00|60.78|60.38|60.75|60.35|60.79|60.39|60.75|60.35|9
1725936600000|2024-09-10 02:50:00|60.76|60.36|60.74|60.34|60.76|60.36|60.72|60.32|19
1725936900000|2024-09-10 02:55:00|60.73|60.33|60.68|60.28|60.73|60.33|60.67|60.27|9
1725937200000|2024-09-10 03:00:00|60.69|60.29|60.76|60.36|60.76|60.36|60.66|60.26|26
1725937500000|2024-09-10 03:05:00|60.75|60.35|60.76|60.36|60.77|60.37|60.71|60.31|15
1725937800000|2024-09-10 03:10:00|60.77|60.37|60.75|60.35|60.78|60.38|60.71|60.31|13
1725938100000|2024-09-10 03:15:00|60.76|60.36|60.77|60.37|60.78|60.38|60.73|60.33|15
1725938400000|2024-09-10 03:20:00|60.76|60.36|60.82|60.42|60.82|60.42|60.73|60.33|24
1725938700000|2024-09-10 03:25:00|60.83|60.43|60.9|60.5|60.91|60.51|60.83|60.43|12
1725939000000|2024-09-10 03:30:00|60.89|60.49|60.87|60.47|60.9|60.5|60.83|60.43|26
1725939300000|2024-09-10 03:35:00|60.86|60.46|60.81|60.41|60.86|60.46|60.81|60.41|9
1725939600000|2024-09-10 03:40:00|60.8|60.4|60.77|60.37|60.81|60.41|60.76|60.36|8
1725939900000|2024-09-10 03:45:00|60.78|60.38|60.83|60.43|60.87|60.47|60.78|60.38|12
1725940200000|2024-09-10 03:50:00|60.84|60.44|60.85|60.45|60.85|60.45|60.76|60.36|21
1725940500000|2024-09-10 03:55:00|60.86|60.46|60.79|60.39|60.87|60.47|60.79|60.39|12
1725940800000|2024-09-10 04:00:00|60.8|60.4|60.96|60.56|60.96|60.56|60.8|60.4|16
1725941100000|2024-09-10 04:05:00|60.97|60.57|60.92|60.52|60.98|60.58|60.9|60.5|23
1725941400000|2024-09-10 04:10:00|60.93|60.53|60.93|60.53|61.02|60.62|60.92|60.52|22
1725941700000|2024-09-10 04:15:00|60.94|60.54|61|60.6|61.01|60.61|60.94|60.54|22
1725942000000|2024-09-10 04:20:00|61.01|60.61|60.93|60.53|61.01|60.61|60.91|60.51|28
1725942300000|2024-09-10 04:25:00|60.94|60.54|60.89|60.49|60.95|60.55|60.89|60.49|8
1725942600000|2024-09-10 04:30:00|60.88|60.48|60.89|60.49|60.92|60.52|60.82|60.42|25
1725942900000|2024-09-10 04:35:00|60.88|60.48|60.83|60.43|60.88|60.48|60.71|60.31|41
1725943200000|2024-09-10 04:40:00|60.82|60.42|60.79|60.39|60.88|60.48|60.79|60.39|19
1725943500000|2024-09-10 04:45:00|60.8|60.4|60.88|60.48|60.89|60.49|60.79|60.39|18
1725943800000|2024-09-10 04:50:00|60.87|60.47|60.84|60.44|60.87|60.47|60.83|60.43|8
1725944100000|2024-09-10 04:55:00|60.85|60.45|60.87|60.47|60.87|60.47|60.81|60.41|21
1725944400000|2024-09-10 05:00:00|60.86|60.46|60.79|60.39|60.86|60.46|60.75|60.35|20
1725944700000|2024-09-10 05:05:00|60.8|60.4|60.74|60.34|60.8|60.4|60.72|60.32|16
1725945000000|2024-09-10 05:10:00|60.75|60.35|60.83|60.43|60.83|60.43|60.73|60.33|11
1725945300000|2024-09-10 05:15:00|60.84|60.44|60.88|60.48|60.91|60.51|60.84|60.44|14
1725945600000|2024-09-10 05:20:00|60.89|60.49|60.94|60.54|60.95|60.55|60.89|60.49|20
1725945900000|2024-09-10 05:25:00|60.95|60.55|60.93|60.53|60.95|60.55|60.92|60.52|20
1725946200000|2024-09-10 05:30:00|60.92|60.52|60.88|60.48|60.95|60.55|60.87|60.47|19
1725946500000|2024-09-10 05:35:00|60.89|60.49|60.9|60.5|60.92|60.52|60.86|60.46|14
1725946800000|2024-09-10 05:40:00|60.92|60.52|60.94|60.54|60.99|60.59|60.92|60.52|17
1725947100000|2024-09-10 05:45:00|60.95|60.55|60.9|60.5|60.95|60.55|60.89|60.49|13
1725947400000|2024-09-10 05:50:00|60.92|60.52|60.99|60.59|60.99|60.59|60.92|60.52|8
1725947700000|2024-09-10 05:55:00|60.98|60.58|61.06|60.66|61.06|60.66|60.95|60.55|14
1725948000000|2024-09-10 06:00:00|61.07|60.67|60.96|60.56|61.07|60.67|60.95|60.55|24
1725948300000|2024-09-10 06:05:00|60.95|60.55|60.94|60.54|60.95|60.55|60.84|60.44|19
1725948600000|2024-09-10 06:10:00|60.93|60.53|60.81|60.41|60.93|60.53|60.81|60.41|22
1725948900000|2024-09-10 06:15:00|60.82|60.42|60.81|60.41|60.9|60.5|60.81|60.41|19
1725949200000|2024-09-10 06:20:00|60.8|60.4|60.81|60.41|60.83|60.43|60.79|60.39|14
1725949500000|2024-09-10 06:25:00|60.82|60.42|60.84|60.44|60.88|60.48|60.81|60.41|19
1725949800000|2024-09-10 06:30:00|60.85|60.45|60.84|60.44|60.9|60.5|60.81|60.41|35
1725950100000|2024-09-10 06:35:00|60.85|60.45|60.89|60.49|60.9|60.5|60.85|60.45|22
1725950400000|2024-09-10 06:40:00|60.88|60.48|60.86|60.46|60.88|60.48|60.83|60.43|16
1725950700000|2024-09-10 06:45:00|60.87|60.47|60.94|60.54|60.99|60.59|60.83|60.43|35
1725951000000|2024-09-10 06:50:00|60.93|60.53|60.99|60.59|60.99|60.59|60.91|60.51|14
1725951300000|2024-09-10 06:55:00|61|60.6|60.99|60.59|61.02|60.62|60.97|60.57|15
1725951600000|2024-09-10 07:00:00|60.98|60.58|60.89|60.49|60.99|60.59|60.89|60.49|16
1725951900000|2024-09-10 07:05:00|60.88|60.48|61.02|60.62|61.02|60.62|60.83|60.43|20
1725952200000|2024-09-10 07:10:00|61.03|60.63|61.06|60.66|61.08|60.68|61.03|60.63|14
1725952500000|2024-09-10 07:15:00|61.05|60.65|61.17|60.77|61.17|60.77|61.04|60.64|26
1725952800000|2024-09-10 07:20:00|61.18|60.78|61.15|60.75|61.19|60.79|60.97|60.57|52
1725953100000|2024-09-10 07:25:00|61.16|60.76|61.16|60.76|61.31|60.91|61.15|60.75|61
1725953400000|2024-09-10 07:30:00|61.15|60.75|61.28|60.88|61.32|60.92|61.12|60.72|53
1725953700000|2024-09-10 07:35:00|61.29|60.89|61.36|60.96|61.36|60.96|61.26|60.86|20
1725954000000|2024-09-10 07:40:00|61.37|60.97|61.34|60.94|61.38|60.98|61.27|60.87|24
1725954300000|2024-09-10 07:45:00|61.33|60.93|61.39|60.99|61.39|60.99|61.31|60.91|26
1725954600000|2024-09-10 07:50:00|61.38|60.98|61.31|60.91|61.38|60.98|61.2|60.8|30
1725954900000|2024-09-10 07:55:00|61.32|60.92|61.35|60.95|61.36|60.96|61.32|60.92|14
1725955200000|2024-09-10 08:00:00|61.34|60.94|61.39|60.99|61.4|61|61.31|60.91|23
1725955500000|2024-09-10 08:05:00|61.38|60.98|61.45|61.05|61.51|61.11|61.37|60.97|27
1725955800000|2024-09-10 08:10:00|61.46|61.06|61.58|61.18|61.64|61.24|61.46|61.06|52
1725956100000|2024-09-10 08:15:00|61.56|61.16|61.56|61.16|61.66|61.26|61.54|61.14|24
1725956400000|2024-09-10 08:20:00|61.54|61.14|61.5|61.1|61.54|61.14|61.38|60.98|34
1725956700000|2024-09-10 08:25:00|61.49|61.09|61.5|61.1|61.52|61.12|61.42|61.02|29
1725957000000|2024-09-10 08:30:00|61.51|61.11|61.47|61.07|61.55|61.15|61.42|61.02|31
1725957300000|2024-09-10 08:35:00|61.46|61.06|61.35|60.95|61.46|61.06|61.31|60.91|37
1725957600000|2024-09-10 08:40:00|61.34|60.94|61.26|60.86|61.38|60.98|61.26|60.86|16
1725957900000|2024-09-10 08:45:00|61.24|60.84|61.09|60.69|61.24|60.84|61.07|60.67|42
1725958200000|2024-09-10 08:50:00|61.1|60.7|61.04|60.64|61.14|60.74|61.01|60.61|41
1725958500000|2024-09-10 08:55:00|61.05|60.65|61.12|60.72|61.16|60.76|61.05|60.65|25
1725958800000|2024-09-10 09:00:00|61.11|60.71|60.95|60.55|61.11|60.71|60.94|60.54|35
1725959100000|2024-09-10 09:05:00|60.97|60.57|60.95|60.55|61.07|60.67|60.95|60.55|21
1725959400000|2024-09-10 09:10:00|60.93|60.53|60.98|60.58|61.01|60.61|60.9|60.5|23
1725959700000|2024-09-10 09:15:00|60.96|60.56|61.04|60.64|61.07|60.67|60.94|60.54|30
1725960000000|2024-09-10 09:20:00|61.05|60.65|61.06|60.66|61.12|60.72|61.02|60.62|24
1725960300000|2024-09-10 09:25:00|61.05|60.65|61.03|60.63|61.05|60.65|60.97|60.57|20
1725960600000|2024-09-10 09:30:00|61.04|60.64|60.92|60.52|61.08|60.68|60.92|60.52|35
1725960900000|2024-09-10 09:35:00|60.93|60.53|61.08|60.68|61.12|60.72|60.93|60.53|39
1725961200000|2024-09-10 09:40:00|61.09|60.69|61.12|60.72|61.15|60.75|61.04|60.64|29
1725961500000|2024-09-10 09:45:00|61.13|60.73|61.08|60.68|61.13|60.73|61.06|60.66|10
1725961800000|2024-09-10 09:50:00|61.09|60.69|61.14|60.74|61.15|60.75|61.09|60.69|19
1725962100000|2024-09-10 09:55:00|61.13|60.73|61.02|60.62|61.13|60.73|60.99|60.59|21
1725962400000|2024-09-10 10:00:00|61|60.6|61.08|60.68|61.1|60.7|61|60.6|26
1725962700000|2024-09-10 10:05:00|61.07|60.67|61.03|60.63|61.07|60.67|60.98|60.58|16
1725963000000|2024-09-10 10:10:00|61.02|60.62|60.95|60.55|61.02|60.62|60.94|60.54|14
1725963300000|2024-09-10 10:15:00|60.94|60.54|61.02|60.62|61.04|60.64|60.9|60.5|29
1725963600000|2024-09-10 10:20:00|61.01|60.61|61.04|60.64|61.07|60.67|60.98|60.58|39
1725963900000|2024-09-10 10:25:00|61.05|60.65|61.06|60.66|61.07|60.67|60.96|60.56|26
1725964200000|2024-09-10 10:30:00|61.05|60.65|61.12|60.72|61.12|60.72|60.98|60.58|31
1725964500000|2024-09-10 10:35:00|61.13|60.73|61.11|60.71|61.13|60.73|61.05|60.65|27
1725964800000|2024-09-10 10:40:00|61.12|60.72|61.07|60.67|61.12|60.72|61.03|60.63|32
1725965100000|2024-09-10 10:45:00|61.06|60.66|61.09|60.69|61.09|60.69|61.02|60.62|21
1725965400000|2024-09-10 10:50:00|61.08|60.68|61.08|60.68|61.12|60.72|61.04|60.64|19
1725965700000|2024-09-10 10:55:00|61.07|60.67|61.04|60.64|61.07|60.67|61.02|60.62|19
1725966000000|2024-09-10 11:00:00|61.05|60.65|61.05|60.65|61.06|60.66|61.02|60.62|16
1725966300000|2024-09-10 11:05:00|61.04|60.64|61.03|60.63|61.05|60.65|61.02|60.62|10
1725966600000|2024-09-10 11:10:00|61.04|60.64|61.02|60.62|61.14|60.74|61.02|60.62|22
1725966900000|2024-09-10 11:15:00|61.01|60.61|61.04|60.64|61.1|60.7|61.01|60.61|31
1725967200000|2024-09-10 11:20:00|61.03|60.63|61.11|60.71|61.13|60.73|61.03|60.63|18
1725967500000|2024-09-10 11:25:00|61.12|60.72|61.15|60.75|61.15|60.75|61.09|60.69|14
1725967800000|2024-09-10 11:30:00|61.16|60.76|61.14|60.74|61.21|60.81|61.1|60.7|24
1725968100000|2024-09-10 11:35:00|61.16|60.76|60.99|60.59|61.18|60.78|60.99|60.59|37
1725968400000|2024-09-10 11:40:00|61|60.6|61.04|60.64|61.06|60.66|60.99|60.59|17
1725968700000|2024-09-10 11:45:00|61.05|60.65|61.07|60.67|61.08|60.68|61.02|60.62|22
1725969000000|2024-09-10 11:50:00|61.06|60.66|61.18|60.78|61.19|60.79|61.06|60.66|32
1725969300000|2024-09-10 11:55:00|61.17|60.77|61.1|60.7|61.18|60.78|61.1|60.7|18
1725969600000|2024-09-10 12:00:00|61.09|60.69|61.1|60.7|61.14|60.74|61.07|60.67|29
1725969900000|2024-09-10 12:05:00|61.09|60.69|61.16|60.76|61.16|60.76|61.07|60.67|20
1725970200000|2024-09-10 12:10:00|61.18|60.78|61.23|60.83|61.24|60.84|61.18|60.78|15
1725970500000|2024-09-10 12:15:00|61.24|60.84|61.23|60.83|61.26|60.86|61.16|60.76|31
1725970800000|2024-09-10 12:20:00|61.24|60.84|61.26|60.86|61.27|60.87|61.22|60.82|31
1725971100000|2024-09-10 12:25:00|61.27|60.87|61.38|60.98|61.41|61.01|61.27|60.87|31
1725971400000|2024-09-10 12:30:00|61.37|60.97|61.34|60.94|61.37|60.97|61.34|60.94|11
1725971700000|2024-09-10 12:35:00|61.35|60.95|61.46|61.06|61.46|61.06|61.35|60.95|22
1725972000000|2024-09-10 12:40:00|61.48|61.08|61.45|61.05|61.51|61.11|61.33|60.93|32
1725972300000|2024-09-10 12:45:00|61.46|61.06|61.41|61.01|61.46|61.06|61.35|60.95|34
1725972600000|2024-09-10 12:50:00|61.42|61.02|61.37|60.97|61.44|61.04|61.32|60.92|56
1725972900000|2024-09-10 12:55:00|61.36|60.96|61.27|60.87|61.36|60.96|61.25|60.85|30
1725973200000|2024-09-10 13:00:00|61.28|60.88|61.28|60.88|61.36|60.96|61.26|60.86|33
1725973500000|2024-09-10 13:05:00|61.29|60.89|61.13|60.73|61.32|60.92|61.09|60.69|66
1725973800000|2024-09-10 13:10:00|61.14|60.74|61.2|60.8|61.22|60.82|61.14|60.74|41
1725974100000|2024-09-10 13:15:00|61.19|60.79|61.17|60.77|61.22|60.82|61.11|60.71|48
1725974400000|2024-09-10 13:20:00|61.16|60.76|61.28|60.88|61.31|60.91|61.16|60.76|30
1725974700000|2024-09-10 13:25:00|61.27|60.87|61.19|60.79|61.27|60.87|61.14|60.74|18
1725975000000|2024-09-10 13:30:00|61.2|60.8|61.12|60.72|61.32|60.92|61.1|60.7|63
1725975300000|2024-09-10 13:35:00|61.14|60.74|61.13|60.73|61.24|60.84|61.06|60.66|74
1725975600000|2024-09-10 13:40:00|61.12|60.72|61.24|60.84|61.26|60.86|61.12|60.72|70
1725975900000|2024-09-10 13:45:00|61.25|60.85|61.04|60.64|61.26|60.86|61.03|60.63|70
1725976200000|2024-09-10 13:50:00|61.05|60.65|61.18|60.78|61.18|60.78|61.02|60.62|54
1725976500000|2024-09-10 13:55:00|61.17|60.77|61.09|60.69|61.25|60.85|61.01|60.61|53
1725976800000|2024-09-10 14:00:00|61.1|60.7|61.1|60.7|61.15|60.75|61.01|60.61|61
1725977100000|2024-09-10 14:05:00|61.11|60.71|61.12|60.72|61.18|60.78|60.94|60.54|88
1725977400000|2024-09-10 14:10:00|61.11|60.71|60.74|60.34|61.11|60.71|60.73|60.33|128
1725977700000|2024-09-10 14:15:00|60.73|60.33|60.84|60.44|60.91|60.51|60.68|60.28|127
1725978000000|2024-09-10 14:20:00|60.83|60.43|60.9|60.5|60.94|60.54|60.78|60.38|92
1725978300000|2024-09-10 14:25:00|60.91|60.51|61.19|60.79|61.19|60.79|60.91|60.51|57
1725978600000|2024-09-10 14:30:00|61.18|60.78|61.14|60.74|61.29|60.89|61.07|60.67|115
1725978900000|2024-09-10 14:35:00|61.15|60.75|61.26|60.86|61.29|60.89|61.1|60.7|106
1725979200000|2024-09-10 14:40:00|61.25|60.85|61.17|60.77|61.28|60.88|61.16|60.76|55
1725979500000|2024-09-10 14:45:00|61.15|60.75|61.24|60.84|61.24|60.84|61.15|60.75|63
1725979800000|2024-09-10 14:50:00|61.23|60.83|61.21|60.81|61.23|60.83|61.11|60.71|47
1725980100000|2024-09-10 14:55:00|61.19|60.79|61.15|60.75|61.2|60.8|61.09|60.69|25
1725980400000|2024-09-10 15:00:00|61.14|60.74|61.04|60.64|61.19|60.79|60.95|60.55|52
1725980700000|2024-09-10 15:05:00|61.05|60.65|61.14|60.74|61.14|60.74|60.98|60.58|78
1725981000000|2024-09-10 15:10:00|61.15|60.75|61.2|60.8|61.23|60.83|61.11|60.71|50
1725981300000|2024-09-10 15:15:00|61.21|60.81|61.26|60.86|61.27|60.87|61.2|60.8|32
1725981600000|2024-09-10 15:20:00|61.25|60.85|61.2|60.8|61.25|60.85|61.17|60.77|29
1725981900000|2024-09-10 15:25:00|61.21|60.81|61.29|60.89|61.29|60.89|61.21|60.81|23
1725982200000|2024-09-10 15:30:00|61.3|60.9|61.26|60.86|61.38|60.98|61.24|60.84|49
1725982500000|2024-09-10 15:35:00|61.27|60.87|61.25|60.85|61.3|60.9|61.21|60.81|40
1725982800000|2024-09-10 15:40:00|61.23|60.83|61.3|60.9|61.33|60.93|61.23|60.83|26
1725983100000|2024-09-10 15:45:00|61.29|60.89|61.19|60.79|61.29|60.89|61.19|60.79|54
1725983400000|2024-09-10 15:50:00|61.18|60.78|60.96|60.56|61.18|60.78|60.96|60.56|69
1725983700000|2024-09-10 15:55:00|60.95|60.55|60.88|60.48|61.02|60.62|60.87|60.47|38
1725984000000|2024-09-10 16:00:00|60.87|60.47|60.94|60.54|60.99|60.59|60.85|60.45|97
1725984300000|2024-09-10 16:05:00|60.95|60.55|61.06|60.66|61.06|60.66|60.94|60.54|46
1725984600000|2024-09-10 16:10:00|61.05|60.65|61.06|60.66|61.14|60.74|60.99|60.59|39
1725984900000|2024-09-10 16:15:00|61.05|60.65|61.12|60.72|61.12|60.72|61|60.6|41
1725985200000|2024-09-10 16:20:00|61.16|60.76|61.19|60.79|61.19|60.79|61.11|60.71|25
1725985500000|2024-09-10 16:25:00|61.2|60.8|61.13|60.73|61.21|60.81|61.11|60.71|19
1725985800000|2024-09-10 16:30:00|61.12|60.72|61.17|60.77|61.2|60.8|61.12|60.72|21
1725986100000|2024-09-10 16:35:00|61.18|60.78|61.09|60.69|61.23|60.83|61.08|60.68|31
1725986400000|2024-09-10 16:40:00|61.08|60.68|61.13|60.73|61.17|60.77|61.06|60.66|36
1725986700000|2024-09-10 16:45:00|61.14|60.74|61.15|60.75|61.16|60.76|61.06|60.66|25
1725987000000|2024-09-10 16:50:00|61.16|60.76|61.25|60.85|61.25|60.85|61.13|60.73|15
1725987300000|2024-09-10 16:55:00|61.26|60.86|61.19|60.79|61.28|60.88|61.19|60.79|26
1725987600000|2024-09-10 17:00:00|61.18|60.78|61.24|60.84|61.26|60.86|61.17|60.77|24
1725987900000|2024-09-10 17:05:00|61.25|60.85|61.26|60.86|61.28|60.88|61.2|60.8|25
1725988200000|2024-09-10 17:10:00|61.27|60.87|61.48|61.08|61.5|61.1|61.27|60.87|85
1725988500000|2024-09-10 17:15:00|61.47|61.07|61.41|61.01|61.49|61.09|61.4|61|52
1725988800000|2024-09-10 17:20:00|61.42|61.02|61.5|61.1|61.5|61.1|61.38|60.98|29
1725989100000|2024-09-10 17:25:00|61.49|61.09|61.38|60.98|61.51|61.11|61.38|60.98|31
1725989400000|2024-09-10 17:30:00|61.39|60.99|61.48|61.08|61.49|61.09|61.37|60.97|26
1725989700000|2024-09-10 17:35:00|61.49|61.09|61.53|61.13|61.57|61.17|61.49|61.09|29
1725990000000|2024-09-10 17:40:00|61.54|61.14|61.53|61.13|61.58|61.18|61.52|61.12|24
1725990300000|2024-09-10 17:45:00|61.52|61.12|61.56|61.16|61.62|61.22|61.52|61.12|37
1725990600000|2024-09-10 17:50:00|61.55|61.15|61.54|61.14|61.59|61.19|61.47|61.07|23
1725990900000|2024-09-10 17:55:00|61.55|61.15|61.6|61.2|61.6|61.2|61.55|61.15|27
1725991200000|2024-09-10 18:00:00|61.61|61.21|61.76|61.36|61.77|61.37|61.61|61.21|21
1725991500000|2024-09-10 18:05:00|61.75|61.35|61.82|61.42|61.82|61.42|61.74|61.34|26
1725991800000|2024-09-10 18:10:00|61.81|61.41|61.8|61.4|61.82|61.42|61.74|61.34|24
1725992100000|2024-09-10 18:15:00|61.81|61.41|61.82|61.42|61.88|61.48|61.78|61.38|45
1725992400000|2024-09-10 18:20:00|61.83|61.43|61.81|61.41|61.83|61.43|61.7|61.3|51
1725992700000|2024-09-10 18:25:00|61.82|61.42|61.85|61.45|61.86|61.46|61.79|61.39|30
1725993000000|2024-09-10 18:30:00|61.84|61.44|61.77|61.37|61.87|61.47|61.77|61.37|33
1725993300000|2024-09-10 18:35:00|61.78|61.38|61.81|61.41|61.92|61.52|61.76|61.36|62
1725993600000|2024-09-10 18:40:00|61.82|61.42|61.86|61.46|61.91|61.51|61.82|61.42|52
1725993900000|2024-09-10 18:45:00|61.87|61.47|61.76|61.36|61.91|61.51|61.72|61.32|61
1725994200000|2024-09-10 18:50:00|61.75|61.35|61.69|61.29|61.76|61.36|61.66|61.26|32
1725994800000|2024-09-10 19:00:00|61.63|61.23|61.47|61.07|61.63|61.23|61.47|61.07|26
1725995400000|2024-09-10 19:10:00|61.57|61.17|61.67|61.27|61.67|61.27|61.57|61.17|7
1725995700000|2024-09-10 19:15:00|61.66|61.26|61.61|61.21|61.68|61.28|61.61|61.21|11
1725996000000|2024-09-10 19:20:00|61.63|61.23|61.69|61.29|61.69|61.29|61.63|61.23|7
1725996300000|2024-09-10 19:25:00|61.7|61.3|61.75|61.35|61.75|61.35|61.7|61.3|2
1725996600000|2024-09-10 19:30:00|61.78|61.38|61.82|61.42|61.84|61.44|61.78|61.38|6
1725997200000|2024-09-10 19:40:00|61.88|61.48|61.86|61.46|61.9|61.5|61.84|61.44|21
1725997500000|2024-09-10 19:45:00|61.87|61.47|61.93|61.53|61.94|61.54|61.83|61.43|33
1725997800000|2024-09-10 19:50:00|61.92|61.52|61.84|61.44|61.92|61.52|61.81|61.41|46
1725998100000|2024-09-10 19:55:00|61.85|61.45|61.81|61.41|61.88|61.48|61.8|61.4|29
1725998400000|2024-09-10 20:00:00|61.82|61.42|61.74|61.34|61.83|61.43|61.69|61.29|40
1725998700000|2024-09-10 20:05:00|61.78|61.38|61.74|61.34|61.82|61.42|61.71|61.31|35
1725999000000|2024-09-10 20:10:00|61.75|61.35|61.73|61.33|61.77|61.37|61.72|61.32|39
1725999300000|2024-09-10 20:15:00|61.74|61.34|61.78|61.38|61.78|61.38|61.72|61.32|18
1725999600000|2024-09-10 20:20:00|61.79|61.39|61.65|61.25|61.83|61.43|61.61|61.21|38
1725999900000|2024-09-10 20:25:00|61.66|61.26|61.63|61.23|61.67|61.27|61.59|61.19|23
1726000200000|2024-09-10 20:30:00|61.62|61.22|61.69|61.29|61.75|61.35|61.62|61.22|34
1726000500000|2024-09-10 20:35:00|61.68|61.28|61.73|61.33|61.74|61.34|61.63|61.23|30
1726000800000|2024-09-10 20:40:00|61.74|61.34|61.75|61.35|61.76|61.36|61.69|61.29|21
1726001100000|2024-09-10 20:45:00|61.76|61.36|61.71|61.31|61.76|61.36|61.68|61.28|19
1726001400000|2024-09-10 20:50:00|61.7|61.3|61.7|61.3|61.74|61.34|61.7|61.3|18
1726001700000|2024-09-10 20:55:00|61.68|61.28|61.67|61.27|61.72|61.32|61.63|61.23|30
1726002000000|2024-09-10 21:00:00|61.68|61.28|61.65|61.25|61.73|61.33|61.64|61.24|74
1726002300000|2024-09-10 21:05:00|61.67|61.27|61.64|61.24|61.76|61.36|61.63|61.23|61
1726002600000|2024-09-10 21:10:00|61.63|61.23|61.78|61.38|61.81|61.41|61.63|61.23|52
1726002900000|2024-09-10 21:15:00|61.79|61.39|61.72|61.32|61.79|61.39|61.69|61.29|48
1726003200000|2024-09-10 21:20:00|61.71|61.31|61.62|61.22|61.71|61.31|61.62|61.22|54
1726003500000|2024-09-10 21:25:00|61.63|61.23|61.64|61.24|61.66|61.26|61.59|61.19|72
1726003800000|2024-09-10 21:30:00|61.65|61.25|61.68|61.28|61.69|61.29|61.64|61.24|82
1726004100000|2024-09-10 21:35:00|61.67|61.27|61.71|61.31|61.76|61.36|61.66|61.26|43
1726004400000|2024-09-10 21:40:00|61.72|61.32|61.76|61.36|61.77|61.37|61.71|61.31|85
1726004700000|2024-09-10 21:45:00|61.75|61.35|61.77|61.37|61.77|61.37|61.74|61.34|119
1726005000000|2024-09-10 21:50:00|61.76|61.36|61.75|61.35|61.8|61.4|61.73|61.33|122
1726005300000|2024-09-10 21:55:00|61.74|61.34|61.68|61.28|61.75|61.35|61.66|61.26|53
1726005600000|2024-09-10 22:00:00|61.69|61.29|61.72|61.32|61.74|61.34|61.68|61.28|18
1726005900000|2024-09-10 22:05:00|61.71|61.31|61.83|61.43|61.83|61.43|61.7|61.3|21
1726006200000|2024-09-10 22:10:00|61.82|61.42|61.85|61.45|61.88|61.48|61.82|61.42|17
1726006500000|2024-09-10 22:15:00|61.84|61.44|61.83|61.43|61.9|61.5|61.83|61.43|26
1726006800000|2024-09-10 22:20:00|61.81|61.41|61.82|61.42|61.82|61.42|61.78|61.38|12
1726007100000|2024-09-10 22:25:00|61.83|61.43|61.85|61.45|61.85|61.45|61.82|61.42|11
1726007400000|2024-09-10 22:30:00|61.84|61.44|61.83|61.43|61.86|61.46|61.82|61.42|12
1726007700000|2024-09-10 22:35:00|61.85|61.45|61.79|61.39|61.86|61.46|61.78|61.38|15
1726008000000|2024-09-10 22:40:00|61.8|61.4|61.88|61.48|61.89|61.49|61.8|61.4|23
1726008300000|2024-09-10 22:45:00|61.89|61.49|61.85|61.45|61.89|61.49|61.83|61.43|8
1726008600000|2024-09-10 22:50:00|61.86|61.46|61.83|61.43|61.87|61.47|61.81|61.41|9
1726008900000|2024-09-10 22:55:00|61.82|61.42|61.82|61.42|61.84|61.44|61.81|61.41|7
1726009200000|2024-09-10 23:00:00|61.81|61.41|61.9|61.5|61.9|61.5|61.8|61.4|20
1726009500000|2024-09-10 23:05:00|61.92|61.52|61.9|61.5|61.92|61.52|61.9|61.5|3
1726009800000|2024-09-10 23:10:00|61.89|61.49|61.86|61.46|61.89|61.49|61.84|61.44|8
1726010100000|2024-09-10 23:15:00|61.85|61.45|61.9|61.5|61.9|61.5|61.85|61.45|6
1726010400000|2024-09-10 23:20:00|61.92|61.52|61.94|61.54|61.97|61.57|61.9|61.5|18
1726010700000|2024-09-10 23:25:00|61.92|61.52|61.91|61.51|61.92|61.52|61.89|61.49|10
1726011000000|2024-09-10 23:30:00|61.9|61.5|61.87|61.47|61.91|61.51|61.87|61.47|11
1726011300000|2024-09-10 23:35:00|61.86|61.46|61.85|61.45|61.88|61.48|61.84|61.44|15
1726011600000|2024-09-10 23:40:00|61.84|61.44|61.82|61.42|61.84|61.44|61.81|61.41|12
1726011900000|2024-09-10 23:45:00|61.81|61.41|61.78|61.38|61.81|61.41|61.78|61.38|9
1726012200000|2024-09-10 23:50:00|61.76|61.36|61.73|61.33|61.77|61.37|61.69|61.29|19
1726012500000|2024-09-10 23:55:00|61.72|61.32|61.72|61.32|61.77|61.37|61.71|61.31|13
1726012800000|2024-09-11 00:00:00|61.73|61.33|61.6|61.2|61.75|61.35|61.6|61.2|23
1726013100000|2024-09-11 00:05:00|61.61|61.21|61.53|61.13|61.61|61.21|61.49|61.09|46
1726013400000|2024-09-11 00:10:00|61.54|61.14|61.57|61.17|61.62|61.22|61.54|61.14|20
1726013700000|2024-09-11 00:15:00|61.58|61.18|61.43|61.03|61.6|61.2|61.39|60.99|21
1726014000000|2024-09-11 00:20:00|61.41|61.01|61.37|60.97|61.43|61.03|61.37|60.97|16
1726014300000|2024-09-11 00:25:00|61.38|60.98|61.35|60.95|61.4|61|61.34|60.94|16
1726014600000|2024-09-11 00:30:00|61.34|60.94|61.46|61.06|61.46|61.06|61.34|60.94|28
1726014900000|2024-09-11 00:35:00|61.47|61.07|61.58|61.18|61.6|61.2|61.46|61.06|28
1726015200000|2024-09-11 00:40:00|61.57|61.17|61.57|61.17|61.6|61.2|61.53|61.13|27
1726015500000|2024-09-11 00:45:00|61.55|61.15|61.61|61.21|61.61|61.21|61.54|61.14|13
1726015800000|2024-09-11 00:50:00|61.6|61.2|61.57|61.17|61.6|61.2|61.52|61.12|21
1726016100000|2024-09-11 00:55:00|61.58|61.18|61.65|61.25|61.66|61.26|61.58|61.18|10
1726016400000|2024-09-11 01:00:00|61.64|61.24|61.57|61.17|61.67|61.27|61.55|61.15|29
1726016700000|2024-09-11 01:05:00|61.58|61.18|61.58|61.18|61.6|61.2|61.55|61.15|23
1726017000000|2024-09-11 01:10:00|61.59|61.19|61.72|61.32|61.73|61.33|61.59|61.19|25
1726017300000|2024-09-11 01:15:00|61.71|61.31|61.62|61.22|61.71|61.31|61.58|61.18|40
1726017600000|2024-09-11 01:20:00|61.61|61.21|61.43|61.03|61.62|61.22|61.36|60.96|52
1726017900000|2024-09-11 01:25:00|61.41|61.01|61.42|61.02|61.44|61.04|61.33|60.93|31
1726018200000|2024-09-11 01:30:00|61.43|61.03|60.92|60.52|61.43|61.03|60.76|60.36|121
1726018500000|2024-09-11 01:35:00|60.91|60.51|61.22|60.82|61.25|60.85|60.82|60.42|137
1726018800000|2024-09-11 01:40:00|61.24|60.84|61.25|60.85|61.33|60.93|61.21|60.81|68
1726019100000|2024-09-11 01:45:00|61.24|60.84|61.2|60.8|61.41|61.01|61.13|60.73|103
1726019400000|2024-09-11 01:50:00|61.21|60.81|61.27|60.87|61.33|60.93|61.19|60.79|52
1726019700000|2024-09-11 01:55:00|61.26|60.86|61.13|60.73|61.31|60.91|61.13|60.73|53
1726020000000|2024-09-11 02:00:00|61.12|60.72|61.32|60.92|61.33|60.93|61.11|60.71|64
1726020300000|2024-09-11 02:05:00|61.31|60.91|61.39|60.99|61.4|61|61.27|60.87|28
1726020600000|2024-09-11 02:10:00|61.4|61|61.37|60.97|61.43|61.03|61.28|60.88|42
1726020900000|2024-09-11 02:15:00|61.38|60.98|61.36|60.96|61.46|61.06|61.32|60.92|42
1726021200000|2024-09-11 02:20:00|61.37|60.97|61.32|60.92|61.43|61.03|61.31|60.91|38
1726021500000|2024-09-11 02:25:00|61.31|60.91|61.46|61.06|61.47|61.07|61.3|60.9|29
1726021800000|2024-09-11 02:30:00|61.45|61.05|61.32|60.92|61.48|61.08|61.29|60.89|51
1726022100000|2024-09-11 02:35:00|61.33|60.93|61.45|61.05|61.45|61.05|61.32|60.92|34
1726022400000|2024-09-11 02:40:00|61.46|61.06|61.54|61.14|61.64|61.24|61.44|61.04|58
1726022700000|2024-09-11 02:45:00|61.55|61.15|61.47|61.07|61.57|61.17|61.4|61|50
1726023000000|2024-09-11 02:50:00|61.48|61.08|61.55|61.15|61.56|61.16|61.47|61.07|24
1726023300000|2024-09-11 02:55:00|61.56|61.16|61.53|61.13|61.6|61.2|61.53|61.13|27
1726023600000|2024-09-11 03:00:00|61.54|61.14|61.51|61.11|61.57|61.17|61.5|61.1|29
1726023900000|2024-09-11 03:05:00|61.5|61.1|61.35|60.95|61.5|61.1|61.35|60.95|33
1726024200000|2024-09-11 03:10:00|61.33|60.93|61.46|61.06|61.49|61.09|61.32|60.92|36
1726024500000|2024-09-11 03:15:00|61.47|61.07|61.47|61.07|61.48|61.08|61.37|60.97|37
1726024800000|2024-09-11 03:20:00|61.46|61.06|61.36|60.96|61.46|61.06|61.36|60.96|26
1726025100000|2024-09-11 03:25:00|61.37|60.97|61.47|61.07|61.49|61.09|61.35|60.95|36
1726025400000|2024-09-11 03:30:00|61.48|61.08|61.5|61.1|61.52|61.12|61.44|61.04|21
1726025700000|2024-09-11 03:35:00|61.51|61.11|61.53|61.13|61.58|61.18|61.49|61.09|57
1726026000000|2024-09-11 03:40:00|61.52|61.12|61.45|61.05|61.52|61.12|61.43|61.03|17
1726026300000|2024-09-11 03:45:00|61.44|61.04|61.48|61.08|61.54|61.14|61.44|61.04|30
1726026600000|2024-09-11 03:50:00|61.46|61.06|61.43|61.03|61.47|61.07|61.42|61.02|13
1726026900000|2024-09-11 03:55:00|61.44|61.04|61.58|61.18|61.58|61.18|61.37|60.97|26
1726027200000|2024-09-11 04:00:00|61.57|61.17|61.61|61.21|61.64|61.24|61.54|61.14|26
1726027500000|2024-09-11 04:05:00|61.62|61.22|61.62|61.22|61.66|61.26|61.58|61.18|32
1726027800000|2024-09-11 04:10:00|61.61|61.21|61.67|61.27|61.69|61.29|61.61|61.21|35
1726028100000|2024-09-11 04:15:00|61.68|61.28|61.41|61.01|61.68|61.28|61.29|60.89|119
1726028400000|2024-09-11 04:20:00|61.4|61|61.56|61.16|61.59|61.19|61.34|60.94|73
1726028700000|2024-09-11 04:25:00|61.57|61.17|61.66|61.26|61.68|61.28|61.51|61.11|37
1726029000000|2024-09-11 04:30:00|61.65|61.25|61.6|61.2|61.7|61.3|61.58|61.18|48
1726029300000|2024-09-11 04:35:00|61.59|61.19|61.48|61.08|61.61|61.21|61.43|61.03|32
1726029600000|2024-09-11 04:40:00|61.49|61.09|61.3|60.9|61.5|61.1|61.28|60.88|40
1726029900000|2024-09-11 04:45:00|61.32|60.92|61.11|60.71|61.32|60.92|61.11|60.71|73
1726030200000|2024-09-11 04:50:00|61.09|60.69|61.43|61.03|61.44|61.04|61.07|60.67|60
1726030500000|2024-09-11 04:55:00|61.45|61.05|61.51|61.11|61.51|61.11|61.42|61.02|31
1726030800000|2024-09-11 05:00:00|61.5|61.1|61.48|61.08|61.51|61.11|61.46|61.06|36
1726031100000|2024-09-11 05:05:00|61.49|61.09|61.44|61.04|61.52|61.12|61.34|60.94|42
1726031400000|2024-09-11 05:10:00|61.43|61.03|61.22|60.82|61.47|61.07|61.2|60.8|48
1726031700000|2024-09-11 05:15:00|61.23|60.83|61.29|60.89|61.45|61.05|61.16|60.76|61
1726032000000|2024-09-11 05:20:00|61.3|60.9|61.32|60.92|61.37|60.97|61.3|60.9|40
1726032300000|2024-09-11 05:25:00|61.33|60.93|61.25|60.85|61.36|60.96|61.15|60.75|71
1726032600000|2024-09-11 05:30:00|61.26|60.86|61.32|60.92|61.37|60.97|61.19|60.79|70
1726032900000|2024-09-11 05:35:00|61.33|60.93|61.39|60.99|61.42|61.02|61.31|60.91|49
1726033200000|2024-09-11 05:40:00|61.4|61|61.47|61.07|61.49|61.09|61.39|60.99|31
1726033500000|2024-09-11 05:45:00|61.46|61.06|61.49|61.09|61.49|61.09|61.39|60.99|38
1726033800000|2024-09-11 05:50:00|61.5|61.1|61.59|61.19|61.59|61.19|61.49|61.09|16
1726034100000|2024-09-11 05:55:00|61.58|61.18|61.58|61.18|61.58|61.18|61.51|61.11|18
1726034400000|2024-09-11 06:00:00|61.59|61.19|61.64|61.24|61.64|61.24|61.56|61.16|43
1726034700000|2024-09-11 06:05:00|61.63|61.23|61.62|61.22|61.64|61.24|61.58|61.18|25
1726035000000|2024-09-11 06:10:00|61.64|61.24|61.77|61.37|61.79|61.39|61.63|61.23|23
1726035300000|2024-09-11 06:15:00|61.78|61.38|61.8|61.4|61.84|61.44|61.78|61.38|25
1726035600000|2024-09-11 06:20:00|61.79|61.39|61.8|61.4|61.83|61.43|61.77|61.37|27
1726035900000|2024-09-11 06:25:00|61.81|61.41|61.87|61.47|61.89|61.49|61.81|61.41|14
1726036200000|2024-09-11 06:30:00|61.88|61.48|62.05|61.65|62.05|61.65|61.88|61.48|37
1726036500000|2024-09-11 06:35:00|62.06|61.66|62.05|61.65|62.06|61.66|61.99|61.59|13
1726036800000|2024-09-11 06:40:00|62.06|61.66|62.14|61.74|62.14|61.74|62.06|61.66|12
1726037100000|2024-09-11 06:45:00|62.13|61.73|61.99|61.59|62.14|61.74|61.96|61.56|44
1726037400000|2024-09-11 06:50:00|61.98|61.58|62.1|61.7|62.13|61.73|61.98|61.58|20
1726037700000|2024-09-11 06:55:00|62.09|61.69|61.98|61.58|62.09|61.69|61.96|61.56|32
1726038000000|2024-09-11 07:00:00|61.97|61.57|62.08|61.68|62.1|61.7|61.97|61.57|24
1726038300000|2024-09-11 07:05:00|62.09|61.69|62.11|61.71|62.14|61.74|62.04|61.64|20
1726038600000|2024-09-11 07:10:00|62.12|61.72|62.14|61.74|62.16|61.76|62.09|61.69|19
1726038900000|2024-09-11 07:15:00|62.15|61.75|62.1|61.7|62.19|61.79|62.08|61.68|27
1726039200000|2024-09-11 07:20:00|62.09|61.69|62.07|61.67|62.12|61.72|62.03|61.63|28
1726039500000|2024-09-11 07:25:00|62.05|61.65|62.06|61.66|62.1|61.7|61.98|61.58|35
1726039800000|2024-09-11 07:30:00|62.05|61.65|61.91|61.51|62.13|61.73|61.89|61.49|41
1726040100000|2024-09-11 07:35:00|61.9|61.5|61.88|61.48|61.9|61.5|61.79|61.39|31
1726040400000|2024-09-11 07:40:00|61.87|61.47|61.79|61.39|61.87|61.47|61.78|61.38|15
1726040700000|2024-09-11 07:45:00|61.76|61.36|61.73|61.33|61.76|61.36|61.73|61.33|5
1726041000000|2024-09-11 07:50:00|61.74|61.34|61.76|61.36|61.77|61.37|61.69|61.29|31
1726041300000|2024-09-11 07:55:00|61.74|61.34|61.69|61.29|61.8|61.4|61.69|61.29|36
1726041600000|2024-09-11 08:00:00|61.68|61.28|61.74|61.34|61.74|61.34|61.64|61.24|30
1726041900000|2024-09-11 08:05:00|61.75|61.35|61.79|61.39|61.92|61.52|61.75|61.35|29
1726042200000|2024-09-11 08:10:00|61.8|61.4|61.66|61.26|61.82|61.42|61.63|61.23|30
1726042500000|2024-09-11 08:15:00|61.65|61.25|61.7|61.3|61.75|61.35|61.61|61.21|27
1726042800000|2024-09-11 08:20:00|61.71|61.31|61.68|61.28|61.73|61.33|61.67|61.27|16
1726043100000|2024-09-11 08:25:00|61.69|61.29|61.79|61.39|61.79|61.39|61.69|61.29|8
1726043400000|2024-09-11 08:30:00|61.8|61.4|61.83|61.43|61.83|61.43|61.76|61.36|23
1726043700000|2024-09-11 08:35:00|61.84|61.44|61.87|61.47|61.87|61.47|61.8|61.4|21
1726044000000|2024-09-11 08:40:00|61.89|61.49|61.76|61.36|61.89|61.49|61.73|61.33|46
1726044300000|2024-09-11 08:45:00|61.77|61.37|61.79|61.39|61.81|61.41|61.71|61.31|40
1726044600000|2024-09-11 08:50:00|61.8|61.4|61.77|61.37|61.88|61.48|61.76|61.36|27
1726044900000|2024-09-11 08:55:00|61.78|61.38|61.75|61.35|61.81|61.41|61.75|61.35|12
1726045200000|2024-09-11 09:00:00|61.74|61.34|61.84|61.44|61.85|61.45|61.74|61.34|25
1726045500000|2024-09-11 09:05:00|61.85|61.45|61.91|61.51|61.94|61.54|61.81|61.41|28
1726045800000|2024-09-11 09:10:00|61.93|61.53|61.84|61.44|61.93|61.53|61.84|61.44|19
1726046100000|2024-09-11 09:15:00|61.82|61.42|61.87|61.47|61.93|61.53|61.82|61.42|15
1726046400000|2024-09-11 09:20:00|61.88|61.48|61.8|61.4|61.89|61.49|61.75|61.35|40
1726046700000|2024-09-11 09:25:00|61.79|61.39|61.78|61.38|61.8|61.4|61.72|61.32|21
1726047300000|2024-09-11 09:35:00|61.77|61.37|61.71|61.31|61.77|61.37|61.64|61.24|14
1726047600000|2024-09-11 09:40:00|61.7|61.3|61.68|61.28|61.71|61.31|61.66|61.26|10
1726047900000|2024-09-11 09:45:00|61.67|61.27|61.7|61.3|61.72|61.32|61.55|61.15|47
1726048200000|2024-09-11 09:50:00|61.71|61.31|61.59|61.19|61.71|61.31|61.59|61.19|30
1726048500000|2024-09-11 09:55:00|61.6|61.2|61.59|61.19|61.65|61.25|61.55|61.15|16
1726048800000|2024-09-11 10:00:00|61.58|61.18|61.48|61.08|61.58|61.18|61.48|61.08|27
1726049100000|2024-09-11 10:05:00|61.47|61.07|61.5|61.1|61.52|61.12|61.43|61.03|32
1726049400000|2024-09-11 10:10:00|61.49|61.09|61.61|61.21|61.62|61.22|61.47|61.07|26
1726049700000|2024-09-11 10:15:00|61.6|61.2|61.5|61.1|61.6|61.2|61.48|61.08|21
1726050000000|2024-09-11 10:20:00|61.51|61.11|61.47|61.07|61.51|61.11|61.46|61.06|16
1726050300000|2024-09-11 10:25:00|61.43|61.03|61.44|61.04|61.45|61.05|61.3|60.9|74
1726050600000|2024-09-11 10:30:00|61.45|61.05|61.54|61.14|61.58|61.18|61.45|61.05|30
1726051200000|2024-09-11 10:40:00|61.45|61.05|61.4|61|61.45|61.05|61.39|60.99|7
1726051500000|2024-09-11 10:45:00|61.39|60.99|61.45|61.05|61.48|61.08|61.39|60.99|21
1726051800000|2024-09-11 10:50:00|61.44|61.04|61.41|61.01|61.44|61.04|61.34|60.94|35
1726052100000|2024-09-11 10:55:00|61.42|61.02|61.42|61.02|61.48|61.08|61.41|61.01|20
1726052400000|2024-09-11 11:00:00|61.4|61|61.53|61.13|61.53|61.13|61.4|61|32
1726052700000|2024-09-11 11:05:00|61.52|61.12|61.44|61.04|61.57|61.17|61.38|60.98|42
1726053000000|2024-09-11 11:10:00|61.43|61.03|61.5|61.1|61.55|61.15|61.43|61.03|47
1726053300000|2024-09-11 11:15:00|61.51|61.11|61.53|61.13|61.55|61.15|61.48|61.08|36
1726053600000|2024-09-11 11:20:00|61.52|61.12|61.5|61.1|61.57|61.17|61.5|61.1|29
1726053900000|2024-09-11 11:25:00|61.49|61.09|61.47|61.07|61.5|61.1|61.43|61.03|27
1726054200000|2024-09-11 11:30:00|61.46|61.06|61.35|60.95|61.54|61.14|61.35|60.95|50
1726054500000|2024-09-11 11:35:00|61.34|60.94|61.43|61.03|61.43|61.03|61.28|60.88|90
1726054800000|2024-09-11 11:40:00|61.42|61.02|61.39|60.99|61.44|61.04|61.36|60.96|33
1726055100000|2024-09-11 11:45:00|61.38|60.98|61.43|61.03|61.51|61.11|61.36|60.96|48
1726055400000|2024-09-11 11:50:00|61.42|61.02|61.4|61|61.45|61.05|61.39|60.99|26
1726055700000|2024-09-11 11:55:00|61.41|61.01|61.41|61.01|61.44|61.04|61.4|61|15
1726056300000|2024-09-11 12:05:00|61.43|61.03|61.49|61.09|61.49|61.09|61.43|61.03|9
1726056600000|2024-09-11 12:10:00|61.48|61.08|61.47|61.07|61.48|61.08|61.44|61.04|12
1726056900000|2024-09-11 12:15:00|61.46|61.06|61.54|61.14|61.54|61.14|61.44|61.04|24
1726057200000|2024-09-11 12:20:00|61.55|61.15|61.42|61.02|61.56|61.16|61.42|61.02|22
1726057500000|2024-09-11 12:25:00|61.41|61.01|61.43|61.03|61.45|61.05|61.31|60.91|45
1726057800000|2024-09-11 12:30:00|61.45|61.05|61.24|60.84|61.45|61.05|61.04|60.64|237
1726058100000|2024-09-11 12:35:00|61.23|60.83|61.36|60.96|61.44|61.04|61.15|60.75|83
1726058400000|2024-09-11 12:40:00|61.35|60.95|61.15|60.75|61.39|60.99|61.14|60.74|73
1726058700000|2024-09-11 12:45:00|61.14|60.74|61.16|60.76|61.21|60.81|60.98|60.58|101
1726059000000|2024-09-11 12:50:00|61.17|60.77|61.22|60.82|61.22|60.82|61.07|60.67|47
1726059300000|2024-09-11 12:55:00|61.23|60.83|61.25|60.85|61.38|60.98|61.23|60.83|49
1726059600000|2024-09-11 13:00:00|61.26|60.86|61.49|61.09|61.5|61.1|61.26|60.86|56
1726059900000|2024-09-11 13:05:00|61.51|61.11|61.39|60.99|61.58|61.18|61.37|60.97|76
1726060200000|2024-09-11 13:10:00|61.4|61|61.52|61.12|61.53|61.13|61.38|60.98|40
1726060500000|2024-09-11 13:15:00|61.51|61.11|61.64|61.24|61.64|61.24|61.47|61.07|40
1726060800000|2024-09-11 13:20:00|61.65|61.25|61.65|61.25|61.68|61.28|61.58|61.18|42
1726061100000|2024-09-11 13:25:00|61.64|61.24|61.55|61.15|61.64|61.24|61.54|61.14|24
1726061400000|2024-09-11 13:30:00|61.53|61.13|61.06|60.66|61.53|61.13|61.06|60.66|184
1726061700000|2024-09-11 13:35:00|61.01|60.61|61.05|60.65|61.17|60.77|60.97|60.57|165
1726062000000|2024-09-11 13:40:00|61.04|60.64|61|60.6|61.14|60.74|60.85|60.45|137
1726062300000|2024-09-11 13:45:00|61.01|60.61|60.94|60.54|61.03|60.63|60.86|60.46|148
1726062600000|2024-09-11 13:50:00|60.92|60.52|60.49|60.09|60.95|60.55|60.49|60.09|260
1726062900000|2024-09-11 13:55:00|60.5|60.1|60.47|60.07|60.7|60.3|60.44|60.04|193
1726063200000|2024-09-11 14:00:00|60.46|60.06|60.62|60.22|60.67|60.27|60.33|59.93|266
1726063500000|2024-09-11 14:05:00|60.61|60.21|60.67|60.27|60.68|60.28|60.53|60.13|113
1726063800000|2024-09-11 14:10:00|60.66|60.26|60.58|60.18|60.72|60.32|60.58|60.18|83
1726064100000|2024-09-11 14:15:00|60.59|60.19|60.48|60.08|60.59|60.19|60.37|59.97|123
1726064400000|2024-09-11 14:20:00|60.47|60.07|60.53|60.13|60.57|60.17|60.36|59.96|75
1726064700000|2024-09-11 14:25:00|60.55|60.15|60.63|60.23|60.73|60.33|60.55|60.15|51
1726065000000|2024-09-11 14:30:00|60.61|60.21|60.43|60.03|60.63|60.23|60.43|60.03|67
1726065300000|2024-09-11 14:35:00|60.45|60.05|60.48|60.08|60.58|60.18|60.45|60.05|66
1726065600000|2024-09-11 14:40:00|60.47|60.07|60.42|60.02|60.52|60.12|60.35|59.95|65
1726065900000|2024-09-11 14:45:00|60.43|60.03|60.51|60.11|60.53|60.13|60.34|59.94|98
1726066200000|2024-09-11 14:50:00|60.5|60.1|60.71|60.31|60.72|60.32|60.5|60.1|55
1726066500000|2024-09-11 14:55:00|60.72|60.32|60.85|60.45|60.91|60.51|60.65|60.25|81
1726066800000|2024-09-11 15:00:00|60.87|60.47|60.9|60.5|60.91|60.51|60.78|60.38|70
1726067100000|2024-09-11 15:05:00|60.91|60.51|61|60.6|61.13|60.73|60.91|60.51|122
1726067400000|2024-09-11 15:10:00|61.01|60.61|60.93|60.53|61.01|60.61|60.79|60.39|91
1726067700000|2024-09-11 15:15:00|60.94|60.54|61.09|60.69|61.13|60.73|60.93|60.53|58
1726068000000|2024-09-11 15:20:00|61.08|60.68|61.04|60.64|61.13|60.73|61|60.6|57
1726068300000|2024-09-11 15:25:00|61.05|60.65|61.16|60.76|61.21|60.81|61.04|60.64|81
1726068600000|2024-09-11 15:30:00|61.15|60.75|61.32|60.92|61.32|60.92|61.15|60.75|44
1726068900000|2024-09-11 15:35:00|61.31|60.91|61.47|61.07|61.48|61.08|61.3|60.9|40
1726069200000|2024-09-11 15:40:00|61.46|61.06|61.72|61.32|61.74|61.34|61.41|61.01|63
1726069500000|2024-09-11 15:45:00|61.71|61.31|61.72|61.32|61.78|61.38|61.65|61.25|81
1726069800000|2024-09-11 15:50:00|61.71|61.31|61.53|61.13|61.71|61.31|61.53|61.13|63
1726070100000|2024-09-11 15:55:00|61.52|61.12|61.6|61.2|61.61|61.21|61.48|61.08|51
1726070400000|2024-09-11 16:00:00|61.61|61.21|61.89|61.49|61.89|61.49|61.56|61.16|52
1726070700000|2024-09-11 16:05:00|61.9|61.5|61.73|61.33|61.95|61.55|61.72|61.32|74
1726071000000|2024-09-11 16:10:00|61.74|61.34|61.86|61.46|61.86|61.46|61.71|61.31|47
1726071300000|2024-09-11 16:15:00|61.85|61.45|61.94|61.54|61.95|61.55|61.83|61.43|41
1726071600000|2024-09-11 16:20:00|61.95|61.55|61.96|61.56|61.96|61.56|61.94|61.54|4
1726072200000|2024-09-11 16:30:00|61.97|61.57|61.85|61.45|62|61.6|61.85|61.45|39
1726072500000|2024-09-11 16:35:00|61.86|61.46|62.03|61.63|62.04|61.64|61.86|61.46|37
1726072800000|2024-09-11 16:40:00|62.04|61.64|62.05|61.65|62.1|61.7|61.99|61.59|27
1726073100000|2024-09-11 16:45:00|62.06|61.66|61.98|61.58|62.11|61.71|61.97|61.57|44
1726073400000|2024-09-11 16:50:00|61.99|61.59|62.14|61.74|62.16|61.76|61.98|61.58|49
1726073700000|2024-09-11 16:55:00|62.13|61.73|62|61.6|62.16|61.76|61.95|61.55|68
1726074000000|2024-09-11 17:00:00|62.01|61.61|62.08|61.68|62.19|61.79|62.01|61.61|59
1726074300000|2024-09-11 17:05:00|62.09|61.69|62.13|61.73|62.18|61.78|62.06|61.66|57
1726074600000|2024-09-11 17:10:00|62.14|61.74|62.29|61.89|62.3|61.9|62.14|61.74|35
1726074900000|2024-09-11 17:15:00|62.3|61.9|62.28|61.88|62.31|61.91|62.25|61.85|38
1726075200000|2024-09-11 17:20:00|62.27|61.87|62.15|61.75|62.32|61.92|62.15|61.75|39
1726075500000|2024-09-11 17:25:00|62.16|61.76|62.29|61.89|62.31|61.91|62.16|61.76|19
1726075800000|2024-09-11 17:30:00|62.3|61.9|62.16|61.76|62.3|61.9|62.12|61.72|28
1726076100000|2024-09-11 17:35:00|62.17|61.77|62.32|61.92|62.33|61.93|62.17|61.77|37
1726076400000|2024-09-11 17:40:00|62.33|61.93|62.34|61.94|62.41|62.01|62.31|61.91|37
1726076700000|2024-09-11 17:45:00|62.35|61.95|62.58|62.18|62.58|62.18|62.35|61.95|59
1726077000000|2024-09-11 17:50:00|62.57|62.17|62.51|62.11|62.6|62.2|62.51|62.11|38
1726077300000|2024-09-11 17:55:00|62.52|62.12|62.42|62.02|62.54|62.14|62.4|62|46
1726077600000|2024-09-11 18:00:00|62.43|62.03|62.56|62.16|62.58|62.18|62.43|62.03|44
1726077900000|2024-09-11 18:05:00|62.55|62.15|62.61|62.21|62.61|62.21|62.54|62.14|25
1726078200000|2024-09-11 18:10:00|62.6|62.2|62.57|62.17|62.6|62.2|62.55|62.15|20
1726078500000|2024-09-11 18:15:00|62.58|62.18|62.57|62.17|62.59|62.19|62.48|62.08|44
1726078800000|2024-09-11 18:20:00|62.58|62.18|62.48|62.08|62.61|62.21|62.48|62.08|34
1726079100000|2024-09-11 18:25:00|62.49|62.09|62.34|61.94|62.5|62.1|62.31|61.91|44
1726079400000|2024-09-11 18:30:00|62.35|61.95|62.36|61.96|62.4|62|62.32|61.92|35
1726079700000|2024-09-11 18:35:00|62.34|61.94|62.28|61.88|62.34|61.94|62.19|61.79|70
1726080000000|2024-09-11 18:40:00|62.29|61.89|62.26|61.86|62.32|61.92|62.2|61.8|33
1726080300000|2024-09-11 18:45:00|62.25|61.85|62.14|61.74|62.26|61.86|62.13|61.73|43
1726080600000|2024-09-11 18:50:00|62.13|61.73|62.12|61.72|62.14|61.74|62.02|61.62|82
1726080900000|2024-09-11 18:55:00|62.11|61.71|62.2|61.8|62.26|61.86|62.1|61.7|55
1726081200000|2024-09-11 19:00:00|62.19|61.79|62|61.6|62.19|61.79|62|61.6|40
1726081500000|2024-09-11 19:05:00|61.97|61.57|62.01|61.61|62.05|61.65|61.97|61.57|24
1726081800000|2024-09-11 19:10:00|62.02|61.62|62.04|61.64|62.05|61.65|61.99|61.59|21
1726082100000|2024-09-11 19:15:00|62.05|61.65|62.12|61.72|62.14|61.74|62.05|61.65|28
1726082400000|2024-09-11 19:20:00|62.11|61.71|62.07|61.67|62.11|61.71|62.07|61.67|17
1726082700000|2024-09-11 19:25:00|62.08|61.68|62.12|61.72|62.13|61.73|62.05|61.65|15
1726083000000|2024-09-11 19:30:00|62.13|61.73|62.21|61.81|62.21|61.81|62.13|61.73|23
1726083300000|2024-09-11 19:35:00|62.25|61.85|62.19|61.79|62.27|61.87|62.19|61.79|17
1726083600000|2024-09-11 19:40:00|62.2|61.8|62.17|61.77|62.21|61.81|62.14|61.74|27
1726083900000|2024-09-11 19:45:00|62.16|61.76|62.23|61.83|62.23|61.83|62.16|61.76|22
1726084200000|2024-09-11 19:50:00|62.24|61.84|62.34|61.94|62.34|61.94|62.17|61.77|42
1726084500000|2024-09-11 19:55:00|62.35|61.95|62.29|61.89|62.37|61.97|62.29|61.89|27
1726084800000|2024-09-11 20:00:00|62.3|61.9|62.28|61.88|62.3|61.9|62.24|61.84|35
1726085100000|2024-09-11 20:05:00|62.29|61.89|62.35|61.95|62.35|61.95|62.29|61.89|12
1726085400000|2024-09-11 20:10:00|62.37|61.97|62.43|62.03|62.46|62.06|62.36|61.96|17
1726085700000|2024-09-11 20:15:00|62.42|62.02|62.43|62.03|62.43|62.03|62.36|61.96|15
1726086000000|2024-09-11 20:20:00|62.44|62.04|62.42|62.02|62.49|62.09|62.41|62.01|17
1726086300000|2024-09-11 20:25:00|62.43|62.03|62.38|61.98|62.43|62.03|62.36|61.96|16
1726086600000|2024-09-11 20:30:00|62.36|61.96|62.31|61.91|62.36|61.96|62.29|61.89|30
1726086900000|2024-09-11 20:35:00|62.3|61.9|62.27|61.87|62.3|61.9|62.24|61.84|13
1726087200000|2024-09-11 20:40:00|62.26|61.86|62.24|61.84|62.26|61.86|62.22|61.82|27
1726087500000|2024-09-11 20:45:00|62.25|61.85|62.22|61.82|62.29|61.89|62.21|61.81|60
1726087800000|2024-09-11 20:50:00|62.21|61.81|62.16|61.76|62.21|61.81|62.16|61.76|17
1726088100000|2024-09-11 20:55:00|62.17|61.77|62.12|61.72|62.17|61.77|62.12|61.72|14
1726088400000|2024-09-11 21:00:00|62.13|61.73|62.11|61.71|62.14|61.74|62.11|61.71|51
1726088700000|2024-09-11 21:05:00|62.12|61.72|62.03|61.63|62.13|61.73|62.02|61.62|28
1726089000000|2024-09-11 21:10:00|62.04|61.64|62|61.6|62.07|61.67|61.97|61.57|39
1726089300000|2024-09-11 21:15:00|62.01|61.61|62.11|61.71|62.11|61.71|62.01|61.61|41
1726089600000|2024-09-11 21:20:00|62.1|61.7|62.06|61.66|62.13|61.73|62.05|61.65|51
1726089900000|2024-09-11 21:25:00|62.05|61.65|62.04|61.64|62.06|61.66|62.04|61.64|22
1726090200000|2024-09-11 21:30:00|62.05|61.65|62.08|61.68|62.12|61.72|61.98|61.58|54
1726090500000|2024-09-11 21:35:00|62.09|61.69|62.09|61.69|62.11|61.71|62.06|61.66|21
1726090800000|2024-09-11 21:40:00|62.08|61.68|62.15|61.75|62.16|61.76|62.07|61.67|30
1726091100000|2024-09-11 21:45:00|62.14|61.74|62.13|61.73|62.18|61.78|62.13|61.73|26
1726091400000|2024-09-11 21:50:00|62.14|61.74|62.15|61.75|62.15|61.75|62.12|61.72|30
1726091700000|2024-09-11 21:55:00|62.14|61.74|62.21|61.81|62.22|61.82|62.14|61.74|30
1726092000000|2024-09-11 22:00:00|62.22|61.82|62.34|61.94|62.35|61.95|62.21|61.81|26
1726092300000|2024-09-11 22:05:00|62.32|61.92|62.31|61.91|62.36|61.96|62.28|61.88|28
1726092600000|2024-09-11 22:10:00|62.34|61.94|62.41|62.01|62.41|62.01|62.34|61.94|19
1726092900000|2024-09-11 22:15:00|62.42|62.02|62.38|61.98|62.42|62.02|62.34|61.94|20
1726093200000|2024-09-11 22:20:00|62.37|61.97|62.31|61.91|62.38|61.98|62.28|61.88|30
1726093500000|2024-09-11 22:25:00|62.32|61.92|62.36|61.96|62.36|61.96|62.3|61.9|18
1726093800000|2024-09-11 22:30:00|62.37|61.97|62.38|61.98|62.41|62.01|62.37|61.97|15
1726094100000|2024-09-11 22:35:00|62.39|61.99|62.4|62|62.4|62|62.36|61.96|12
1726094400000|2024-09-11 22:40:00|62.39|61.99|62.35|61.95|62.39|61.99|62.32|61.92|10
1726094700000|2024-09-11 22:45:00|62.36|61.96|62.36|61.96|62.41|62.01|62.34|61.94|19
1726095000000|2024-09-11 22:50:00|62.37|61.97|62.45|62.05|62.45|62.05|62.36|61.96|13
1726095300000|2024-09-11 22:55:00|62.44|62.04|62.48|62.08|62.48|62.08|62.44|62.04|11
1726095600000|2024-09-11 23:00:00|62.49|62.09|62.45|62.05|62.5|62.1|62.42|62.02|21
1726095900000|2024-09-11 23:05:00|62.46|62.06|62.38|61.98|62.47|62.07|62.38|61.98|15
1726096200000|2024-09-11 23:10:00|62.37|61.97|62.33|61.93|62.39|61.99|62.33|61.93|14
1726096500000|2024-09-11 23:15:00|62.34|61.94|62.36|61.96|62.39|61.99|62.34|61.94|11
1726096800000|2024-09-11 23:20:00|62.37|61.97|62.31|61.91|62.37|61.97|62.31|61.91|9
1726097100000|2024-09-11 23:25:00|62.29|61.89|62.3|61.9|62.31|61.91|62.29|61.89|6
1726097400000|2024-09-11 23:30:00|62.29|61.89|62.3|61.9|62.31|61.91|62.28|61.88|6
1726097700000|2024-09-11 23:35:00|62.31|61.91|62.3|61.9|62.35|61.95|62.29|61.89|10
1726098000000|2024-09-11 23:40:00|62.31|61.91|62.31|61.91|62.33|61.93|62.3|61.9|8
1726098300000|2024-09-11 23:45:00|62.3|61.9|62.37|61.97|62.37|61.97|62.29|61.89|11
1726098600000|2024-09-11 23:50:00|62.36|61.96|62.37|61.97|62.39|61.99|62.36|61.96|12
1726098900000|2024-09-11 23:55:00|62.38|61.98|62.38|61.98|62.41|62.01|62.36|61.96|18
1726099200000|2024-09-12 00:00:00|62.37|61.97|62.37|61.97|62.43|62.03|62.37|61.97|27
1726099500000|2024-09-12 00:05:00|62.38|61.98|62.47|62.07|62.47|62.07|62.38|61.98|24
1726099800000|2024-09-12 00:10:00|62.48|62.08|62.47|62.07|62.48|62.08|62.46|62.06|6
1726100100000|2024-09-12 00:15:00|62.46|62.06|62.43|62.03|62.49|62.09|62.35|61.95|23
1726100400000|2024-09-12 00:20:00|62.42|62.02|62.47|62.07|62.49|62.09|62.32|61.92|33
1726100700000|2024-09-12 00:25:00|62.46|62.06|62.43|62.03|62.49|62.09|62.36|61.96|38
1726101000000|2024-09-12 00:30:00|62.44|62.04|62.42|62.02|62.45|62.05|62.41|62.01|16
1726101300000|2024-09-12 00:35:00|62.44|62.04|62.49|62.09|62.56|62.16|62.44|62.04|46
1726101600000|2024-09-12 00:40:00|62.48|62.08|62.52|62.12|62.52|62.12|62.44|62.04|37
1726101900000|2024-09-12 00:45:00|62.53|62.13|62.44|62.04|62.53|62.13|62.43|62.03|21
1726102200000|2024-09-12 00:50:00|62.43|62.03|62.36|61.96|62.47|62.07|62.35|61.95|27
1726102500000|2024-09-12 00:55:00|62.35|61.95|62.35|61.95|62.36|61.96|62.33|61.93|12
1726102800000|2024-09-12 01:00:00|62.34|61.94|62.43|62.03|62.44|62.04|62.34|61.94|22
1726103100000|2024-09-12 01:05:00|62.44|62.04|62.4|62|62.45|62.05|62.36|61.96|18
1726103400000|2024-09-12 01:10:00|62.38|61.98|62.37|61.97|62.42|62.02|62.35|61.95|19
1726103700000|2024-09-12 01:15:00|62.36|61.96|62.31|61.91|62.4|62|62.3|61.9|28
1726104000000|2024-09-12 01:20:00|62.3|61.9|62.28|61.88|62.31|61.91|62.26|61.86|11
1726104300000|2024-09-12 01:25:00|62.29|61.89|62.37|61.97|62.37|61.97|62.27|61.87|14
1726104600000|2024-09-12 01:30:00|62.38|61.98|62.34|61.94|62.41|62.01|62.3|61.9|28
1726104900000|2024-09-12 01:35:00|62.33|61.93|62.29|61.89|62.33|61.93|62.27|61.87|18
1726105200000|2024-09-12 01:40:00|62.28|61.88|62.17|61.77|62.31|61.91|62.16|61.76|19
1726105500000|2024-09-12 01:45:00|62.16|61.76|62.2|61.8|62.2|61.8|62.12|61.72|20
1726105800000|2024-09-12 01:50:00|62.18|61.78|62.22|61.82|62.25|61.85|62.15|61.75|19
1726106100000|2024-09-12 01:55:00|62.19|61.79|62.36|61.96|62.4|62|62.19|61.79|44
1726106400000|2024-09-12 02:00:00|62.35|61.95|62.44|62.04|62.54|62.14|62.32|61.92|153
1726106700000|2024-09-12 02:05:00|62.43|62.03|62.36|61.96|62.44|62.04|62.27|61.87|48
1726107000000|2024-09-12 02:10:00|62.35|61.95|62.22|61.82|62.35|61.95|62.19|61.79|49
1726107300000|2024-09-12 02:15:00|62.21|61.81|62.15|61.75|62.27|61.87|62.14|61.74|31
1726107600000|2024-09-12 02:20:00|62.16|61.76|62.09|61.69|62.17|61.77|62.09|61.69|26
1726107900000|2024-09-12 02:25:00|62.08|61.68|62.14|61.74|62.14|61.74|62.04|61.64|30
1726108200000|2024-09-12 02:30:00|62.15|61.75|62.14|61.74|62.2|61.8|62.13|61.73|26
1726108500000|2024-09-12 02:35:00|62.15|61.75|62.18|61.78|62.18|61.78|62.13|61.73|30
1726108800000|2024-09-12 02:40:00|62.19|61.79|62.24|61.84|62.27|61.87|62.19|61.79|51
1726109100000|2024-09-12 02:45:00|62.23|61.83|62.25|61.85|62.29|61.89|62.23|61.83|17
1726109400000|2024-09-12 02:50:00|62.24|61.84|62.16|61.76|62.24|61.84|62.16|61.76|29
1726109700000|2024-09-12 02:55:00|62.17|61.77|62.25|61.85|62.26|61.86|62.17|61.77|14
1726110000000|2024-09-12 03:00:00|62.26|61.86|62.36|61.96|62.36|61.96|62.25|61.85|19
1726110300000|2024-09-12 03:05:00|62.37|61.97|62.4|62|62.42|62.02|62.37|61.97|31
1726110600000|2024-09-12 03:10:00|62.41|62.01|62.41|62.01|62.46|62.06|62.41|62.01|12
1726110900000|2024-09-12 03:15:00|62.42|62.02|62.38|61.98|62.43|62.03|62.36|61.96|21
1726111200000|2024-09-12 03:20:00|62.39|61.99|62.47|62.07|62.47|62.07|62.39|61.99|6
1726111500000|2024-09-12 03:25:00|62.48|62.08|62.5|62.1|62.51|62.11|62.48|62.08|5
1726111800000|2024-09-12 03:30:00|62.51|62.11|62.58|62.18|62.58|62.18|62.51|62.11|16
1726112100000|2024-09-12 03:35:00|62.59|62.19|62.66|62.26|62.66|62.26|62.59|62.19|14
1726112400000|2024-09-12 03:40:00|62.65|62.25|62.68|62.28|62.68|62.28|62.65|62.25|8
1726112700000|2024-09-12 03:45:00|62.69|62.29|62.66|62.26|62.7|62.3|62.66|62.26|10
1726113000000|2024-09-12 03:50:00|62.65|62.25|62.64|62.24|62.66|62.26|62.64|62.24|7
1726113300000|2024-09-12 03:55:00|62.65|62.25|62.58|62.18|62.66|62.26|62.58|62.18|18
1726113600000|2024-09-12 04:00:00|62.59|62.19|62.58|62.18|62.64|62.24|62.57|62.17|19
1726113900000|2024-09-12 04:05:00|62.57|62.17|62.55|62.15|62.57|62.17|62.48|62.08|17
1726114200000|2024-09-12 04:10:00|62.56|62.16|62.58|62.18|62.59|62.19|62.55|62.15|27
1726114500000|2024-09-12 04:15:00|62.57|62.17|62.62|62.22|62.62|62.22|62.54|62.14|20
1726114800000|2024-09-12 04:20:00|62.63|62.23|62.51|62.11|62.66|62.26|62.5|62.1|31
1726115100000|2024-09-12 04:25:00|62.5|62.1|62.53|62.13|62.55|62.15|62.49|62.09|24
1726115400000|2024-09-12 04:30:00|62.54|62.14|62.48|62.08|62.54|62.14|62.46|62.06|16
1726115700000|2024-09-12 04:35:00|62.49|62.09|62.35|61.95|62.49|62.09|62.35|61.95|15
1726116000000|2024-09-12 04:40:00|62.36|61.96|62.43|62.03|62.44|62.04|62.36|61.96|13
1726116300000|2024-09-12 04:45:00|62.41|62.01|62.3|61.9|62.41|62.01|62.3|61.9|17
1726116600000|2024-09-12 04:50:00|62.31|61.91|62.29|61.89|62.36|61.96|62.29|61.89|19
1726116900000|2024-09-12 04:55:00|62.3|61.9|62.3|61.9|62.33|61.93|62.29|61.89|19
1726117200000|2024-09-12 05:00:00|62.29|61.89|62.3|61.9|62.33|61.93|62.23|61.83|22
1726117500000|2024-09-12 05:05:00|62.31|61.91|62.3|61.9|62.34|61.94|62.27|61.87|17
1726117800000|2024-09-12 05:10:00|62.31|61.91|62.33|61.93|62.35|61.95|62.3|61.9|13
1726118100000|2024-09-12 05:15:00|62.34|61.94|62.29|61.89|62.4|62|62.29|61.89|17
1726118400000|2024-09-12 05:20:00|62.3|61.9|62.32|61.92|62.33|61.93|62.3|61.9|9
1726118700000|2024-09-12 05:25:00|62.33|61.93|62.39|61.99|62.39|61.99|62.33|61.93|18
1726119000000|2024-09-12 05:30:00|62.4|62|62.4|62|62.47|62.07|62.34|61.94|33
1726119300000|2024-09-12 05:35:00|62.39|61.99|62.38|61.98|62.39|61.99|62.36|61.96|24
1726119600000|2024-09-12 05:40:00|62.37|61.97|62.44|62.04|62.48|62.08|62.37|61.97|22
1726119900000|2024-09-12 05:45:00|62.45|62.05|62.51|62.11|62.53|62.13|62.44|62.04|18
1726120200000|2024-09-12 05:50:00|62.52|62.12|62.43|62.03|62.53|62.13|62.42|62.02|26
1726120500000|2024-09-12 05:55:00|62.42|62.02|62.51|62.11|62.52|62.12|62.37|61.97|31
1726120800000|2024-09-12 06:00:00|62.52|62.12|62.53|62.13|62.56|62.16|62.49|62.09|29
1726121100000|2024-09-12 06:05:00|62.52|62.12|62.53|62.13|62.56|62.16|62.52|62.12|34
1726121400000|2024-09-12 06:10:00|62.54|62.14|62.56|62.16|62.59|62.19|62.53|62.13|22
1726121700000|2024-09-12 06:15:00|62.57|62.17|62.47|62.07|62.61|62.21|62.47|62.07|24
1726122000000|2024-09-12 06:20:00|62.48|62.08|62.35|61.95|62.51|62.11|62.35|61.95|26
1726122300000|2024-09-12 06:25:00|62.36|61.96|62.33|61.93|62.39|61.99|62.31|61.91|17
1726122600000|2024-09-12 06:30:00|62.32|61.92|62.33|61.93|62.35|61.95|62.3|61.9|17
1726122900000|2024-09-12 06:35:00|62.32|61.92|62.26|61.86|62.32|61.92|62.24|61.84|19
1726123200000|2024-09-12 06:40:00|62.25|61.85|62.25|61.85|62.28|61.88|62.25|61.85|10
1726123500000|2024-09-12 06:45:00|62.24|61.84|62.33|61.93|62.35|61.95|62.22|61.82|17
1726123800000|2024-09-12 06:50:00|62.34|61.94|62.38|61.98|62.38|61.98|62.34|61.94|12
1726124100000|2024-09-12 06:55:00|62.37|61.97|62.34|61.94|62.37|61.97|62.34|61.94|4
1726124400000|2024-09-12 07:00:00|62.35|61.95|62.39|61.99|62.41|62.01|62.33|61.93|15
1726124700000|2024-09-12 07:05:00|62.4|62|62.3|61.9|62.42|62.02|62.28|61.88|17
1726125000000|2024-09-12 07:10:00|62.31|61.91|62.3|61.9|62.37|61.97|62.3|61.9|15
1726125300000|2024-09-12 07:15:00|62.28|61.88|62.23|61.83|62.29|61.89|62.23|61.83|15
1726125600000|2024-09-12 07:20:00|62.22|61.82|62.23|61.83|62.23|61.83|62.22|61.82|2
1726126200000|2024-09-12 07:30:00|62.22|61.82|62.16|61.76|62.23|61.83|62.13|61.73|24
1726126500000|2024-09-12 07:35:00|62.15|61.75|62.14|61.74|62.16|61.76|62.11|61.71|18
1726126800000|2024-09-12 07:40:00|62.15|61.75|62.11|61.71|62.18|61.78|62.11|61.71|23
1726127100000|2024-09-12 07:45:00|62.1|61.7|62.16|61.76|62.18|61.78|62.09|61.69|23
1726127400000|2024-09-12 07:50:00|62.17|61.77|62.17|61.77|62.21|61.81|62.14|61.74|20
1726127700000|2024-09-12 07:55:00|62.18|61.78|62.2|61.8|62.2|61.8|62.16|61.76|20
1726128000000|2024-09-12 08:00:00|62.19|61.79|62.22|61.82|62.25|61.85|62.17|61.77|19
1726128300000|2024-09-12 08:05:00|62.23|61.83|62.25|61.85|62.25|61.85|62.2|61.8|14
1726128600000|2024-09-12 08:10:00|62.26|61.86|62.19|61.79|62.28|61.88|62.19|61.79|14
1726128900000|2024-09-12 08:15:00|62.21|61.81|62.15|61.75|62.21|61.81|62.14|61.74|22
1726129200000|2024-09-12 08:20:00|62.16|61.76|62.18|61.78|62.2|61.8|62.16|61.76|9
1726129500000|2024-09-12 08:25:00|62.19|61.79|62.25|61.85|62.25|61.85|62.19|61.79|21
1726129800000|2024-09-12 08:30:00|62.26|61.86|62.24|61.84|62.26|61.86|62.21|61.81|13
1726130100000|2024-09-12 08:35:00|62.23|61.83|62.27|61.87|62.27|61.87|62.22|61.82|11
1726130400000|2024-09-12 08:40:00|62.26|61.86|62.29|61.89|62.29|61.89|62.23|61.83|17
1726130700000|2024-09-12 08:45:00|62.28|61.88|62.27|61.87|62.28|61.88|62.25|61.85|5
1726131000000|2024-09-12 08:50:00|62.26|61.86|62.19|61.79|62.26|61.86|62.18|61.78|11
1726131300000|2024-09-12 08:55:00|62.2|61.8|62.22|61.82|62.23|61.83|62.2|61.8|6
1726131600000|2024-09-12 09:00:00|62.23|61.83|62.18|61.78|62.23|61.83|62.17|61.77|16
1726131900000|2024-09-12 09:05:00|62.17|61.77|62.21|61.81|62.21|61.81|62.13|61.73|26
1726132200000|2024-09-12 09:10:00|62.2|61.8|62.24|61.84|62.25|61.85|62.2|61.8|9
1726132500000|2024-09-12 09:15:00|62.23|61.83|62.15|61.75|62.23|61.83|62.14|61.74|16
1726132800000|2024-09-12 09:20:00|62.13|61.73|62.08|61.68|62.13|61.73|62.08|61.68|14
1726133100000|2024-09-12 09:25:00|62.07|61.67|62.09|61.69|62.11|61.71|62.07|61.67|15
1726133400000|2024-09-12 09:30:00|62.11|61.71|62.11|61.71|62.17|61.77|62.1|61.7|25
1726133700000|2024-09-12 09:35:00|62.13|61.73|62.08|61.68|62.14|61.74|62.08|61.68|12
1726134000000|2024-09-12 09:40:00|62.07|61.67|62.06|61.66|62.09|61.69|62.06|61.66|8
1726134300000|2024-09-12 09:45:00|62.07|61.67|62.01|61.61|62.08|61.68|62|61.6|17
1726134600000|2024-09-12 09:50:00|62.03|61.63|62.04|61.64|62.05|61.65|62.01|61.61|15
1726134900000|2024-09-12 09:55:00|62.03|61.63|62.03|61.63|62.04|61.64|62|61.6|11
1726135200000|2024-09-12 10:00:00|62.02|61.62|62.01|61.61|62.04|61.64|62.01|61.61|12
1726135500000|2024-09-12 10:05:00|61.99|61.59|62|61.6|62|61.6|61.98|61.58|8
1726135800000|2024-09-12 10:10:00|61.99|61.59|62.09|61.69|62.1|61.7|61.99|61.59|15
1726136100000|2024-09-12 10:15:00|62.1|61.7|62.13|61.73|62.16|61.76|62.08|61.68|12
1726136400000|2024-09-12 10:20:00|62.12|61.72|62.06|61.66|62.14|61.74|62.06|61.66|10
1726136700000|2024-09-12 10:25:00|62.05|61.65|62.04|61.64|62.06|61.66|62.03|61.63|9
1726137000000|2024-09-12 10:30:00|62.03|61.63|62|61.6|62.07|61.67|62|61.6|15
1726137300000|2024-09-12 10:35:00|62.01|61.61|61.97|61.57|62.06|61.66|61.96|61.56|13
1726137600000|2024-09-12 10:40:00|61.98|61.58|61.99|61.59|61.99|61.59|61.96|61.56|9
1726137900000|2024-09-12 10:45:00|62|61.6|62|61.6|62|61.6|61.99|61.59|3
1726138200000|2024-09-12 10:50:00|61.99|61.59|61.95|61.55|61.99|61.59|61.94|61.54|13
1726138500000|2024-09-12 10:55:00|61.94|61.54|61.88|61.48|61.95|61.55|61.88|61.48|14
1726138800000|2024-09-12 11:00:00|61.87|61.47|61.8|61.4|61.87|61.47|61.77|61.37|22
1726139100000|2024-09-12 11:05:00|61.79|61.39|61.8|61.4|61.81|61.41|61.79|61.39|8
1726139400000|2024-09-12 11:10:00|61.78|61.38|61.77|61.37|61.8|61.4|61.77|61.37|6
1726139700000|2024-09-12 11:15:00|61.75|61.35|61.84|61.44|61.85|61.45|61.73|61.33|28
1726140000000|2024-09-12 11:20:00|61.86|61.46|61.88|61.48|61.88|61.48|61.84|61.44|9
1726140300000|2024-09-12 11:25:00|61.89|61.49|61.91|61.51|61.93|61.53|61.89|61.49|11
1726140600000|2024-09-12 11:30:00|61.92|61.52|61.96|61.56|61.97|61.57|61.92|61.52|17
1726140900000|2024-09-12 11:35:00|61.95|61.55|61.95|61.55|61.97|61.57|61.94|61.54|9
1726141200000|2024-09-12 11:40:00|61.96|61.56|61.94|61.54|61.96|61.56|61.94|61.54|7
1726141500000|2024-09-12 11:45:00|61.93|61.53|62.03|61.63|62.04|61.64|61.93|61.53|18
1726141800000|2024-09-12 11:50:00|62.04|61.64|62.03|61.63|62.05|61.65|62.03|61.63|4
1726142100000|2024-09-12 11:55:00|62.02|61.62|62.02|61.62|62.02|61.62|62|61.6|7
1726142400000|2024-09-12 12:00:00|62.01|61.61|62.02|61.62|62.03|61.63|62.01|61.61|4
1726142700000|2024-09-12 12:05:00|62.03|61.63|62.05|61.65|62.06|61.66|62.02|61.62|6
1726143000000|2024-09-12 12:10:00|62.04|61.64|62.01|61.61|62.04|61.64|61.99|61.59|10
1726143300000|2024-09-12 12:15:00|62|61.6|62.03|61.63|62.04|61.64|61.95|61.55|18
1726143600000|2024-09-12 12:20:00|62.02|61.62|61.9|61.5|62.06|61.66|61.88|61.48|32
1726143900000|2024-09-12 12:25:00|61.89|61.49|61.98|61.58|61.98|61.58|61.81|61.41|28
1726144200000|2024-09-12 12:30:00|61.97|61.57|61.84|61.44|62.02|61.62|61.77|61.37|92
1726144500000|2024-09-12 12:35:00|61.85|61.45|61.79|61.39|61.88|61.48|61.79|61.39|51
1726144800000|2024-09-12 12:40:00|61.8|61.4|61.93|61.53|61.93|61.53|61.8|61.4|49
1726145100000|2024-09-12 12:45:00|61.95|61.55|61.92|61.52|61.98|61.58|61.86|61.46|31
1726145400000|2024-09-12 12:50:00|61.95|61.55|62.08|61.68|62.09|61.69|61.95|61.55|60
1726145700000|2024-09-12 12:55:00|62.09|61.69|62.23|61.83|62.26|61.86|62.09|61.69|44
1726146000000|2024-09-12 13:00:00|62.24|61.84|62.3|61.9|62.3|61.9|62.2|61.8|40
1726146300000|2024-09-12 13:05:00|62.29|61.89|62.14|61.74|62.36|61.96|62.14|61.74|50
1726146600000|2024-09-12 13:10:00|62.15|61.75|62.19|61.79|62.24|61.84|62.12|61.72|27
1726146900000|2024-09-12 13:15:00|62.16|61.76|62.22|61.82|62.23|61.83|62.14|61.74|19
1726147200000|2024-09-12 13:20:00|62.24|61.84|62.18|61.78|62.29|61.89|62.15|61.75|33
1726147500000|2024-09-12 13:25:00|62.19|61.79|62.28|61.88|62.28|61.88|62.19|61.79|15
1726147800000|2024-09-12 13:30:00|62.27|61.87|62.38|61.98|62.39|61.99|62.21|61.81|68
1726148100000|2024-09-12 13:35:00|62.37|61.97|62.51|62.11|62.51|62.11|62.33|61.93|73
1726148400000|2024-09-12 13:40:00|62.5|62.1|62.49|62.09|62.51|62.11|62.46|62.06|43
1726148700000|2024-09-12 13:45:00|62.5|62.1|62.32|61.92|62.5|62.1|62.28|61.88|85
1726149000000|2024-09-12 13:50:00|62.31|61.91|62.45|62.05|62.46|62.06|62.21|61.81|62
1726149300000|2024-09-12 13:55:00|62.46|62.06|62.43|62.03|62.46|62.06|62.33|61.93|64
1726149600000|2024-09-12 14:00:00|62.44|62.04|62.45|62.05|62.53|62.13|62.37|61.97|64
1726149900000|2024-09-12 14:05:00|62.43|62.03|62.44|62.04|62.5|62.1|62.42|62.02|55
1726150200000|2024-09-12 14:10:00|62.45|62.05|62.44|62.04|62.49|62.09|62.38|61.98|47
1726150500000|2024-09-12 14:15:00|62.43|62.03|62.46|62.06|62.5|62.1|62.35|61.95|41
1726150800000|2024-09-12 14:20:00|62.45|62.05|62.5|62.1|62.53|62.13|62.45|62.05|39
1726151100000|2024-09-12 14:25:00|62.49|62.09|62.52|62.12|62.52|62.12|62.45|62.05|23
1726151400000|2024-09-12 14:30:00|62.53|62.13|62.63|62.23|62.64|62.24|62.53|62.13|38
1726151700000|2024-09-12 14:35:00|62.64|62.24|62.39|61.99|62.64|62.24|62.34|61.94|106
1726152000000|2024-09-12 14:40:00|62.4|62|62.4|62|62.51|62.11|62.27|61.87|75
1726152300000|2024-09-12 14:45:00|62.39|61.99|62.22|61.82|62.42|62.02|62.18|61.78|77
1726152600000|2024-09-12 14:50:00|62.21|61.81|62.11|61.71|62.26|61.86|62.1|61.7|41
1726152900000|2024-09-12 14:55:00|62.12|61.72|61.97|61.57|62.25|61.85|61.97|61.57|61
1726153200000|2024-09-12 15:00:00|61.96|61.56|62.17|61.77|62.17|61.77|61.82|61.42|78
1726153500000|2024-09-12 15:05:00|62.18|61.78|62.28|61.88|62.32|61.92|62.17|61.77|31
1726153800000|2024-09-12 15:10:00|62.26|61.86|62.38|61.98|62.47|62.07|62.23|61.83|39
1726154100000|2024-09-12 15:15:00|62.39|61.99|62.31|61.91|62.39|61.99|62.28|61.88|39
1726154400000|2024-09-12 15:20:00|62.29|61.89|62.23|61.83|62.32|61.92|62.19|61.79|37
1726154700000|2024-09-12 15:25:00|62.22|61.82|62.19|61.79|62.24|61.84|62.09|61.69|53
1726155000000|2024-09-12 15:30:00|62.17|61.77|62.24|61.84|62.27|61.87|62.17|61.77|23
1726155300000|2024-09-12 15:35:00|62.23|61.83|62.32|61.92|62.32|61.92|62.23|61.83|23
1726155600000|2024-09-12 15:40:00|62.34|61.94|62.27|61.87|62.36|61.96|62.27|61.87|17
1726155900000|2024-09-12 15:45:00|62.26|61.86|62.13|61.73|62.27|61.87|62.09|61.69|54
1726156200000|2024-09-12 15:50:00|62.14|61.74|62.24|61.84|62.26|61.86|62.14|61.74|53
1726156500000|2024-09-12 15:55:00|62.25|61.85|62.39|61.99|62.39|61.99|62.25|61.85|37
1726156800000|2024-09-12 16:00:00|62.38|61.98|62.5|62.1|62.5|62.1|62.37|61.97|35
1726157100000|2024-09-12 16:05:00|62.49|62.09|62.6|62.2|62.6|62.2|62.49|62.09|25
1726157400000|2024-09-12 16:10:00|62.59|62.19|62.66|62.26|62.68|62.28|62.58|62.18|16
1726157700000|2024-09-12 16:15:00|62.67|62.27|62.78|62.38|62.81|62.41|62.67|62.27|34
1726158000000|2024-09-12 16:20:00|62.79|62.39|62.73|62.33|62.84|62.44|62.71|62.31|28
1726158300000|2024-09-12 16:25:00|62.75|62.35|62.65|62.25|62.88|62.48|62.65|62.25|51
1726158600000|2024-09-12 16:30:00|62.66|62.26|62.84|62.44|62.85|62.45|62.65|62.25|57
1726158900000|2024-09-12 16:35:00|62.86|62.46|62.77|62.37|62.95|62.55|62.77|62.37|49
1726159200000|2024-09-12 16:40:00|62.76|62.36|62.85|62.45|62.85|62.45|62.7|62.3|35
1726159500000|2024-09-12 16:45:00|62.86|62.46|62.95|62.55|62.97|62.57|62.86|62.46|20
1726159800000|2024-09-12 16:50:00|62.94|62.54|62.93|62.53|62.97|62.57|62.92|62.52|19
1726160100000|2024-09-12 16:55:00|62.92|62.52|62.97|62.57|62.99|62.59|62.92|62.52|22
1726160400000|2024-09-12 17:00:00|62.96|62.56|63.01|62.61|63.02|62.62|62.95|62.55|23
1726160700000|2024-09-12 17:05:00|63|62.6|63.04|62.64|63.04|62.64|62.96|62.56|29
1726161000000|2024-09-12 17:10:00|63.05|62.65|63.05|62.65|63.05|62.65|63.01|62.61|11
1726161300000|2024-09-12 17:15:00|63.04|62.64|63.07|62.67|63.11|62.71|63.02|62.62|24
1726161600000|2024-09-12 17:20:00|63.06|62.66|63|62.6|63.06|62.66|62.98|62.58|16
1726161900000|2024-09-12 17:25:00|62.99|62.59|62.89|62.49|62.99|62.59|62.89|62.49|20
1726162200000|2024-09-12 17:30:00|62.88|62.48|62.85|62.45|62.93|62.53|62.84|62.44|25
1726162500000|2024-09-12 17:35:00|62.86|62.46|62.92|62.52|62.95|62.55|62.85|62.45|21
1726162800000|2024-09-12 17:40:00|62.93|62.53|62.93|62.53|62.96|62.56|62.91|62.51|21
1726163100000|2024-09-12 17:45:00|62.94|62.54|62.97|62.57|62.99|62.59|62.93|62.53|21
1726163400000|2024-09-12 17:50:00|62.98|62.58|63.02|62.62|63.02|62.62|62.98|62.58|5
1726164000000|2024-09-12 18:00:00|62.96|62.56|62.84|62.44|62.96|62.56|62.83|62.43|29
1726164300000|2024-09-12 18:05:00|62.85|62.45|62.85|62.45|62.88|62.48|62.8|62.4|48
1726164600000|2024-09-12 18:10:00|62.86|62.46|62.87|62.47|62.92|62.52|62.86|62.46|45
1726164900000|2024-09-12 18:15:00|62.88|62.48|62.93|62.53|62.97|62.57|62.88|62.48|43
1726165200000|2024-09-12 18:20:00|62.94|62.54|63.01|62.61|63.03|62.63|62.94|62.54|25
1726165500000|2024-09-12 18:25:00|63.02|62.62|63.09|62.69|63.09|62.69|63.01|62.61|35
1726165800000|2024-09-12 18:30:00|63.1|62.7|63.04|62.64|63.12|62.72|63.01|62.61|25
1726166100000|2024-09-12 18:35:00|63.05|62.65|63.05|62.65|63.06|62.66|63.03|62.63|11
1726166400000|2024-09-12 18:40:00|63.04|62.64|63.05|62.65|63.07|62.67|63.04|62.64|6
1726166700000|2024-09-12 18:45:00|63.07|62.67|63.03|62.63|63.1|62.7|63.03|62.63|29
1726167000000|2024-09-12 18:50:00|63.04|62.64|62.92|62.52|63.05|62.65|62.84|62.44|63
1726167300000|2024-09-12 18:55:00|62.93|62.53|62.96|62.56|62.96|62.56|62.9|62.5|24
1726167600000|2024-09-12 19:00:00|62.97|62.57|63.1|62.7|63.1|62.7|62.97|62.57|33
1726167900000|2024-09-12 19:05:00|63.12|62.72|63.15|62.75|63.16|62.76|63.09|62.69|20
1726168200000|2024-09-12 19:10:00|63.16|62.76|63.15|62.75|63.2|62.8|63.15|62.75|17
1726168500000|2024-09-12 19:15:00|63.16|62.76|63.19|62.79|63.19|62.79|63.15|62.75|11
1726168800000|2024-09-12 19:20:00|63.18|62.78|63.17|62.77|63.18|62.78|63.13|62.73|11
1726169100000|2024-09-12 19:25:00|63.18|62.78|63.24|62.84|63.24|62.84|63.18|62.78|13
1726169400000|2024-09-12 19:30:00|63.27|62.87|63.25|62.85|63.28|62.88|63.2|62.8|12
1726169700000|2024-09-12 19:35:00|63.26|62.86|63.25|62.85|63.3|62.9|63.25|62.85|12
1726170000000|2024-09-12 19:40:00|63.26|62.86|63.3|62.9|63.3|62.9|63.25|62.85|11
1726170300000|2024-09-12 19:45:00|63.32|62.92|63.25|62.85|63.32|62.92|63.25|62.85|11
1726170600000|2024-09-12 19:50:00|63.24|62.84|63.28|62.88|63.3|62.9|63.23|62.83|18
1726170900000|2024-09-12 19:55:00|63.29|62.89|63.32|62.92|63.32|62.92|63.28|62.88|14
1726171200000|2024-09-12 20:00:00|63.33|62.93|63.2|62.8|63.33|62.93|63.18|62.78|19
1726171500000|2024-09-12 20:05:00|63.19|62.79|63.1|62.7|63.19|62.79|63.09|62.69|17
1726171800000|2024-09-12 20:10:00|63.09|62.69|63.09|62.69|63.1|62.7|63.07|62.67|6
1726172100000|2024-09-12 20:15:00|63.08|62.68|63.13|62.73|63.13|62.73|63.08|62.68|5
1726172400000|2024-09-12 20:20:00|63.12|62.72|63.05|62.65|63.14|62.74|63.05|62.65|16
1726172700000|2024-09-12 20:25:00|63.04|62.64|62.97|62.57|63.05|62.65|62.97|62.57|10
1726173000000|2024-09-12 20:30:00|62.96|62.56|62.96|62.56|62.96|62.56|62.91|62.51|12
1726173300000|2024-09-12 20:35:00|62.97|62.57|63.01|62.61|63.01|62.61|62.97|62.57|15
1726173600000|2024-09-12 20:40:00|63|62.6|62.99|62.59|63|62.6|62.97|62.57|10
1726173900000|2024-09-12 20:45:00|63|62.6|62.97|62.57|63.01|62.61|62.97|62.57|17
1726174200000|2024-09-12 20:50:00|62.98|62.58|62.96|62.56|62.98|62.58|62.96|62.56|3
1726174500000|2024-09-12 20:55:00|62.97|62.57|62.99|62.59|62.99|62.59|62.95|62.55|10
1726174800000|2024-09-12 21:00:00|62.98|62.58|62.95|62.55|62.99|62.59|62.89|62.49|32
1726175100000|2024-09-12 21:05:00|62.96|62.56|63.02|62.62|63.08|62.68|62.96|62.56|43
1726175400000|2024-09-12 21:10:00|63.01|62.61|62.98|62.58|63.02|62.62|62.98|62.58|12
1726175700000|2024-09-12 21:15:00|62.97|62.57|63|62.6|63.04|62.64|62.95|62.55|46
1726176000000|2024-09-12 21:20:00|62.99|62.59|63.01|62.61|63.01|62.61|62.97|62.57|10
1726176300000|2024-09-12 21:25:00|63|62.6|63.03|62.63|63.03|62.63|62.95|62.55|47
1726176600000|2024-09-12 21:30:00|63.04|62.64|63.12|62.72|63.21|62.81|63.04|62.64|71
1726176900000|2024-09-12 21:35:00|63.13|62.73|63.05|62.65|63.19|62.79|63.05|62.65|32
1726177200000|2024-09-12 21:40:00|63.06|62.66|63|62.6|63.07|62.67|62.97|62.57|33
1726177500000|2024-09-12 21:45:00|63.01|62.61|63.07|62.67|63.07|62.67|63|62.6|19
1726177800000|2024-09-12 21:50:00|63.06|62.66|63.13|62.73|63.13|62.73|63.03|62.63|44
1726178100000|2024-09-12 21:55:00|63.12|62.72|63.04|62.64|63.13|62.73|63.04|62.64|20
1726178400000|2024-09-12 22:00:00|63.05|62.65|63.14|62.74|63.18|62.78|63.05|62.65|46
1726178700000|2024-09-12 22:05:00|63.13|62.73|63.11|62.71|63.13|62.73|63.07|62.67|20
1726179000000|2024-09-12 22:10:00|63.1|62.7|63.14|62.74|63.14|62.74|63.09|62.69|12
1726179300000|2024-09-12 22:15:00|63.13|62.73|63.12|62.72|63.16|62.76|63.1|62.7|19
1726179600000|2024-09-12 22:20:00|63.11|62.71|63.14|62.74|63.14|62.74|63.08|62.68|11
1726179900000|2024-09-12 22:25:00|63.16|62.76|63.1|62.7|63.16|62.76|63.08|62.68|11
1726180200000|2024-09-12 22:30:00|63.09|62.69|63.11|62.71|63.11|62.71|63.08|62.68|13
1726180500000|2024-09-12 22:35:00|63.1|62.7|63.1|62.7|63.14|62.74|63.1|62.7|27
1726180800000|2024-09-12 22:40:00|63.11|62.71|63.09|62.69|63.12|62.72|63.09|62.69|18
1726181100000|2024-09-12 22:45:00|63.1|62.7|63|62.6|63.12|62.72|62.99|62.59|23
1726181400000|2024-09-12 22:50:00|62.99|62.59|62.91|62.51|62.99|62.59|62.9|62.5|18
1726181700000|2024-09-12 22:55:00|62.92|62.52|63|62.6|63|62.6|62.92|62.52|10
1726182000000|2024-09-12 23:00:00|63.01|62.61|63.01|62.61|63.07|62.67|62.97|62.57|33
1726182300000|2024-09-12 23:05:00|63.02|62.62|63.05|62.65|63.07|62.67|63.02|62.62|14
1726182600000|2024-09-12 23:10:00|63.03|62.63|62.99|62.59|63.03|62.63|62.98|62.58|15
1726182900000|2024-09-12 23:15:00|63|62.6|63.07|62.67|63.07|62.67|63|62.6|12
1726183200000|2024-09-12 23:20:00|63.08|62.68|63.08|62.68|63.14|62.74|63.08|62.68|11
1726183500000|2024-09-12 23:25:00|63.07|62.67|63.03|62.63|63.07|62.67|63.03|62.63|9
1726183800000|2024-09-12 23:30:00|63.04|62.64|63|62.6|63.11|62.71|63|62.6|24
1726184100000|2024-09-12 23:35:00|63.01|62.61|62.98|62.58|63.02|62.62|62.97|62.57|11
1726184400000|2024-09-12 23:40:00|62.99|62.59|63|62.6|63.04|62.64|62.98|62.58|15
1726184700000|2024-09-12 23:45:00|62.99|62.59|63.04|62.64|63.04|62.64|62.97|62.57|20
1726185000000|2024-09-12 23:50:00|63.05|62.65|63.06|62.66|63.06|62.66|63.04|62.64|10
1726185300000|2024-09-12 23:55:00|63.05|62.65|63.05|62.65|63.06|62.66|63.04|62.64|9
1726185600000|2024-09-13 00:00:00|63.04|62.64|62.97|62.57|63.04|62.64|62.97|62.57|13
1726185900000|2024-09-13 00:05:00|62.98|62.58|62.87|62.47|63|62.6|62.8|62.4|27
1726186200000|2024-09-13 00:10:00|62.89|62.49|62.83|62.43|62.9|62.5|62.83|62.43|17
1726186500000|2024-09-13 00:15:00|62.84|62.44|62.75|62.35|62.85|62.45|62.75|62.35|24
1726186800000|2024-09-13 00:20:00|62.74|62.34|62.69|62.29|62.76|62.36|62.62|62.22|32
1726187100000|2024-09-13 00:25:00|62.7|62.3|62.66|62.26|62.72|62.32|62.66|62.26|15
1726187400000|2024-09-13 00:30:00|62.67|62.27|62.65|62.25|62.67|62.27|62.62|62.22|13
1726187700000|2024-09-13 00:35:00|62.66|62.26|62.67|62.27|62.72|62.32|62.64|62.24|20
1726188000000|2024-09-13 00:40:00|62.68|62.28|62.66|62.26|62.69|62.29|62.64|62.24|10
1726188300000|2024-09-13 00:45:00|62.65|62.25|62.77|62.37|62.78|62.38|62.65|62.25|22
1726188600000|2024-09-13 00:50:00|62.78|62.38|62.78|62.38|62.81|62.41|62.75|62.35|19
1726188900000|2024-09-13 00:55:00|62.77|62.37|62.74|62.34|62.77|62.37|62.69|62.29|14
1726189200000|2024-09-13 01:00:00|62.75|62.35|62.69|62.29|62.76|62.36|62.68|62.28|29
1726189500000|2024-09-13 01:05:00|62.7|62.3|62.63|62.23|62.74|62.34|62.63|62.23|30
1726189800000|2024-09-13 01:10:00|62.64|62.24|62.66|62.26|62.71|62.31|62.64|62.24|18
1726190100000|2024-09-13 01:15:00|62.65|62.25|62.69|62.29|62.72|62.32|62.64|62.24|21
1726190400000|2024-09-13 01:20:00|62.7|62.3|62.74|62.34|62.74|62.34|62.7|62.3|11
1726190700000|2024-09-13 01:25:00|62.75|62.35|62.73|62.33|62.77|62.37|62.73|62.33|10
1726191000000|2024-09-13 01:30:00|62.72|62.32|62.68|62.28|62.72|62.32|62.68|62.28|9
1726191300000|2024-09-13 01:35:00|62.69|62.29|62.72|62.32|62.72|62.32|62.67|62.27|8
1726191600000|2024-09-13 01:40:00|62.71|62.31|62.67|62.27|62.72|62.32|62.64|62.24|15
1726191900000|2024-09-13 01:45:00|62.68|62.28|62.78|62.38|62.78|62.38|62.68|62.28|12
1726192200000|2024-09-13 01:50:00|62.79|62.39|62.82|62.42|62.85|62.45|62.79|62.39|16
1726192500000|2024-09-13 01:55:00|62.84|62.44|62.84|62.44|62.93|62.53|62.84|62.44|21
1726192800000|2024-09-13 02:00:00|62.85|62.45|62.85|62.45|62.9|62.5|62.77|62.37|24
1726193100000|2024-09-13 02:05:00|62.84|62.44|62.82|62.42|62.85|62.45|62.8|62.4|20
1726193400000|2024-09-13 02:10:00|62.81|62.41|62.75|62.35|62.81|62.41|62.75|62.35|17
1726193700000|2024-09-13 02:15:00|62.74|62.34|62.84|62.44|62.84|62.44|62.74|62.34|10
1726194000000|2024-09-13 02:20:00|62.85|62.45|62.84|62.44|62.87|62.47|62.83|62.43|9
1726194300000|2024-09-13 02:25:00|62.85|62.45|62.83|62.43|62.87|62.47|62.82|62.42|10
1726194600000|2024-09-13 02:30:00|62.82|62.42|62.83|62.43|62.83|62.43|62.78|62.38|10
1726194900000|2024-09-13 02:35:00|62.84|62.44|62.87|62.47|62.87|62.47|62.84|62.44|4
1726195200000|2024-09-13 02:40:00|62.88|62.48|62.91|62.51|62.91|62.51|62.87|62.47|7
1726195500000|2024-09-13 02:45:00|62.92|62.52|62.96|62.56|62.96|62.56|62.9|62.5|5
1726195800000|2024-09-13 02:50:00|62.97|62.57|62.94|62.54|62.97|62.57|62.9|62.5|18
1726196100000|2024-09-13 02:55:00|62.93|62.53|62.92|62.52|62.95|62.55|62.89|62.49|17
1726196400000|2024-09-13 03:00:00|62.93|62.53|62.94|62.54|62.95|62.55|62.9|62.5|13
1726196700000|2024-09-13 03:05:00|62.93|62.53|62.96|62.56|62.98|62.58|62.93|62.53|9
1726197000000|2024-09-13 03:10:00|62.97|62.57|62.94|62.54|62.99|62.59|62.94|62.54|12
1726197300000|2024-09-13 03:15:00|62.95|62.55|62.97|62.57|62.98|62.58|62.95|62.55|13
1726197600000|2024-09-13 03:20:00|62.96|62.56|62.96|62.56|62.96|62.56|62.94|62.54|5
1726197900000|2024-09-13 03:25:00|62.94|62.54|63|62.6|63.01|62.61|62.93|62.53|12
1726198200000|2024-09-13 03:30:00|63.01|62.61|62.94|62.54|63.01|62.61|62.94|62.54|15
1726198500000|2024-09-13 03:35:00|62.93|62.53|62.88|62.48|62.93|62.53|62.88|62.48|8
1726198800000|2024-09-13 03:40:00|62.87|62.47|62.85|62.45|62.87|62.47|62.84|62.44|11
1726199100000|2024-09-13 03:45:00|62.86|62.46|62.8|62.4|62.87|62.47|62.8|62.4|16
1726199400000|2024-09-13 03:50:00|62.79|62.39|62.79|62.39|62.79|62.39|62.76|62.36|6
1726199700000|2024-09-13 03:55:00|62.8|62.4|62.71|62.31|62.8|62.4|62.71|62.31|12
1726200000000|2024-09-13 04:00:00|62.72|62.32|62.78|62.38|62.78|62.38|62.69|62.29|19
1726200300000|2024-09-13 04:05:00|62.77|62.37|62.73|62.33|62.81|62.41|62.73|62.33|13
1726200600000|2024-09-13 04:10:00|62.74|62.34|62.69|62.29|62.76|62.36|62.69|62.29|13
1726200900000|2024-09-13 04:15:00|62.7|62.3|62.69|62.29|62.71|62.31|62.69|62.29|4
1726201200000|2024-09-13 04:20:00|62.68|62.28|62.7|62.3|62.7|62.3|62.68|62.28|3
1726201500000|2024-09-13 04:25:00|62.69|62.29|62.75|62.35|62.77|62.37|62.69|62.29|14
1726201800000|2024-09-13 04:30:00|62.74|62.34|62.68|62.28|62.74|62.34|62.68|62.28|9
1726202100000|2024-09-13 04:35:00|62.73|62.33|62.72|62.32|62.76|62.36|62.72|62.32|7
1726202400000|2024-09-13 04:40:00|62.71|62.31|62.7|62.3|62.73|62.33|62.68|62.28|16
1726202700000|2024-09-13 04:45:00|62.69|62.29|62.75|62.35|62.77|62.37|62.69|62.29|10
1726203000000|2024-09-13 04:50:00|62.74|62.34|62.71|62.31|62.75|62.35|62.7|62.3|15
1726203300000|2024-09-13 04:55:00|62.72|62.32|62.72|62.32|62.74|62.34|62.72|62.32|11
1726203600000|2024-09-13 05:00:00|62.71|62.31|62.76|62.36|62.76|62.36|62.71|62.31|6
1726203900000|2024-09-13 05:05:00|62.77|62.37|62.85|62.45|62.85|62.45|62.76|62.36|17
1726204200000|2024-09-13 05:10:00|62.86|62.46|62.88|62.48|62.88|62.48|62.85|62.45|7
1726204500000|2024-09-13 05:15:00|62.89|62.49|62.87|62.47|62.89|62.49|62.86|62.46|11
1726204800000|2024-09-13 05:20:00|62.86|62.46|62.85|62.45|62.88|62.48|62.83|62.43|11
1726205100000|2024-09-13 05:25:00|62.86|62.46|62.86|62.46|62.86|62.46|62.81|62.41|9
1726205400000|2024-09-13 05:30:00|62.87|62.47|62.9|62.5|62.9|62.5|62.86|62.46|10
1726205700000|2024-09-13 05:35:00|62.91|62.51|62.96|62.56|62.97|62.57|62.9|62.5|9
1726206000000|2024-09-13 05:40:00|62.98|62.58|62.99|62.59|63.02|62.62|62.98|62.58|8
1726206300000|2024-09-13 05:45:00|62.98|62.58|63.04|62.64|63.04|62.64|62.98|62.58|9
1726206600000|2024-09-13 05:50:00|63.03|62.63|62.98|62.58|63.03|62.63|62.98|62.58|10
1726206900000|2024-09-13 05:55:00|62.97|62.57|63.01|62.61|63.01|62.61|62.96|62.56|6
1726207200000|2024-09-13 06:00:00|63.02|62.62|63.04|62.64|63.04|62.64|63.02|62.62|5
1726207500000|2024-09-13 06:05:00|63.03|62.63|63.03|62.63|63.04|62.64|63.03|62.63|3
1726207800000|2024-09-13 06:10:00|63.02|62.62|63.04|62.64|63.06|62.66|63.02|62.62|6
1726208100000|2024-09-13 06:15:00|63.05|62.65|63.07|62.67|63.09|62.69|63.03|62.63|8
1726208400000|2024-09-13 06:20:00|63.06|62.66|63.06|62.66|63.06|62.66|63.05|62.65|5
1726208700000|2024-09-13 06:25:00|63.04|62.64|62.97|62.57|63.04|62.64|62.96|62.56|8
1726209000000|2024-09-13 06:30:00|62.98|62.58|62.98|62.58|63|62.6|62.96|62.56|14
1726209300000|2024-09-13 06:35:00|62.97|62.57|62.94|62.54|62.97|62.57|62.91|62.51|15
1726209600000|2024-09-13 06:40:00|62.93|62.53|62.92|62.52|62.95|62.55|62.91|62.51|11
1726209900000|2024-09-13 06:45:00|62.94|62.54|62.92|62.52|62.94|62.54|62.92|62.52|5
1726210200000|2024-09-13 06:50:00|62.91|62.51|63.19|62.79|63.19|62.79|62.87|62.47|36
1726210500000|2024-09-13 06:55:00|63.2|62.8|63.19|62.79|63.23|62.83|63.16|62.76|24
1726210800000|2024-09-13 07:00:00|63.2|62.8|63.21|62.81|63.27|62.87|63.2|62.8|11
1726211100000|2024-09-13 07:05:00|63.19|62.79|63.12|62.72|63.19|62.79|63.12|62.72|21
1726211400000|2024-09-13 07:10:00|63.11|62.71|63.12|62.72|63.19|62.79|63.11|62.71|13
1726211700000|2024-09-13 07:15:00|63.13|62.73|63.13|62.73|63.17|62.77|63.12|62.72|14
1726212000000|2024-09-13 07:20:00|63.14|62.74|63.09|62.69|63.14|62.74|63.07|62.67|13
1726212300000|2024-09-13 07:25:00|63.07|62.67|63.08|62.68|63.09|62.69|63.05|62.65|9
1726212600000|2024-09-13 07:30:00|63.06|62.66|63.04|62.64|63.06|62.66|63.01|62.61|10
1726212900000|2024-09-13 07:35:00|63.05|62.65|63.01|62.61|63.05|62.65|63.01|62.61|7
1726213200000|2024-09-13 07:40:00|63.02|62.62|63.1|62.7|63.1|62.7|63.02|62.62|9
1726213500000|2024-09-13 07:45:00|63.09|62.69|63.11|62.71|63.16|62.76|63.08|62.68|18
1726213800000|2024-09-13 07:50:00|63.15|62.75|63.24|62.84|63.25|62.85|63.15|62.75|15
1726214100000|2024-09-13 07:55:00|63.25|62.85|63.26|62.86|63.27|62.87|63.24|62.84|16
1726214400000|2024-09-13 08:00:00|63.27|62.87|63.25|62.85|63.31|62.91|63.24|62.84|18
1726214700000|2024-09-13 08:05:00|63.26|62.86|63.25|62.85|63.28|62.88|63.25|62.85|7
1726215000000|2024-09-13 08:10:00|63.26|62.86|63.37|62.97|63.37|62.97|63.26|62.86|10
1726215300000|2024-09-13 08:15:00|63.34|62.94|63.3|62.9|63.34|62.94|63.27|62.87|22
1726215600000|2024-09-13 08:20:00|63.31|62.91|63.3|62.9|63.33|62.93|63.3|62.9|8
1726215900000|2024-09-13 08:25:00|63.31|62.91|63.32|62.92|63.32|62.92|63.31|62.91|2
1726216200000|2024-09-13 08:30:00|63.31|62.91|63.27|62.87|63.31|62.91|63.26|62.86|9
1726216500000|2024-09-13 08:35:00|63.28|62.88|63.34|62.94|63.42|63.02|63.28|62.88|15
1726216800000|2024-09-13 08:40:00|63.35|62.95|63.32|62.92|63.35|62.95|63.32|62.92|6
1726217100000|2024-09-13 08:45:00|63.33|62.93|63.32|62.92|63.34|62.94|63.31|62.91|6
1726217400000|2024-09-13 08:50:00|63.33|62.93|63.3|62.9|63.33|62.93|63.28|62.88|6
1726217700000|2024-09-13 08:55:00|63.31|62.91|63.33|62.93|63.33|62.93|63.29|62.89|12
1726218000000|2024-09-13 09:00:00|63.34|62.94|63.38|62.98|63.4|63|63.34|62.94|12
1726218300000|2024-09-13 09:05:00|63.39|62.99|63.43|63.03|63.44|63.04|63.37|62.97|15
1726218600000|2024-09-13 09:10:00|63.44|63.04|63.49|63.09|63.49|63.09|63.38|62.98|13
1726218900000|2024-09-13 09:15:00|63.5|63.1|63.49|63.09|63.56|63.16|63.47|63.07|29
1726219200000|2024-09-13 09:20:00|63.48|63.08|63.47|63.07|63.48|63.08|63.4|63|20
1726219500000|2024-09-13 09:25:00|63.46|63.06|63.48|63.08|63.48|63.08|63.45|63.05|4
1726219800000|2024-09-13 09:30:00|63.49|63.09|63.52|63.12|63.53|63.13|63.49|63.09|6
1726220100000|2024-09-13 09:35:00|63.54|63.14|63.54|63.14|63.56|63.16|63.51|63.11|12
1726220400000|2024-09-13 09:40:00|63.55|63.15|63.59|63.19|63.6|63.2|63.55|63.15|11
1726220700000|2024-09-13 09:45:00|63.58|63.18|63.64|63.24|63.71|63.31|63.57|63.17|29
1726221000000|2024-09-13 09:50:00|63.65|63.25|63.74|63.34|63.74|63.34|63.65|63.25|9
1726221300000|2024-09-13 09:55:00|63.73|63.33|63.77|63.37|63.78|63.38|63.72|63.32|20
1726221600000|2024-09-13 10:00:00|63.76|63.36|63.62|63.22|63.76|63.36|63.62|63.22|37
1726221900000|2024-09-13 10:05:00|63.63|63.23|63.67|63.27|63.67|63.27|63.59|63.19|20
1726222200000|2024-09-13 10:10:00|63.69|63.29|63.65|63.25|63.69|63.29|63.63|63.23|25
1726222500000|2024-09-13 10:15:00|63.64|63.24|63.65|63.25|63.65|63.25|63.61|63.21|12
1726222800000|2024-09-13 10:20:00|63.66|63.26|63.72|63.32|63.72|63.32|63.64|63.24|13
1726223100000|2024-09-13 10:25:00|63.73|63.33|63.73|63.33|63.76|63.36|63.7|63.3|16
1726223400000|2024-09-13 10:30:00|63.72|63.32|63.74|63.34|63.75|63.35|63.71|63.31|9
1726223700000|2024-09-13 10:35:00|63.73|63.33|63.78|63.38|63.78|63.38|63.73|63.33|12
1726224000000|2024-09-13 10:40:00|63.77|63.37|63.79|63.39|63.79|63.39|63.77|63.37|5
1726224300000|2024-09-13 10:45:00|63.8|63.4|63.78|63.38|63.81|63.41|63.77|63.37|8
1726224600000|2024-09-13 10:50:00|63.79|63.39|63.66|63.26|63.79|63.39|63.66|63.26|22
1726224900000|2024-09-13 10:55:00|63.67|63.27|63.66|63.26|63.67|63.27|63.63|63.23|13
1726225200000|2024-09-13 11:00:00|63.67|63.27|63.65|63.25|63.69|63.29|63.65|63.25|12
1726225500000|2024-09-13 11:05:00|63.66|63.26|63.68|63.28|63.77|63.37|63.66|63.26|18
1726225800000|2024-09-13 11:10:00|63.67|63.27|63.72|63.32|63.72|63.32|63.66|63.26|8
1726226100000|2024-09-13 11:15:00|63.73|63.33|63.68|63.28|63.77|63.37|63.66|63.26|25
1726226400000|2024-09-13 11:20:00|63.69|63.29|63.73|63.33|63.73|63.33|63.69|63.29|7
1726226700000|2024-09-13 11:25:00|63.72|63.32|63.7|63.3|63.73|63.33|63.67|63.27|12
1726227000000|2024-09-13 11:30:00|63.69|63.29|63.69|63.29|63.72|63.32|63.65|63.25|24
1726227300000|2024-09-13 11:35:00|63.7|63.3|63.65|63.25|63.73|63.33|63.62|63.22|22
1726227600000|2024-09-13 11:40:00|63.66|63.26|63.67|63.27|63.68|63.28|63.61|63.21|14
1726227900000|2024-09-13 11:45:00|63.66|63.26|63.56|63.16|63.66|63.26|63.56|63.16|15
1726228200000|2024-09-13 11:50:00|63.54|63.14|63.55|63.15|63.57|63.17|63.54|63.14|6
1726228500000|2024-09-13 11:55:00|63.54|63.14|63.54|63.14|63.56|63.16|63.47|63.07|38
1726228800000|2024-09-13 12:00:00|63.55|63.15|63.62|63.22|63.68|63.28|63.55|63.15|47
1726229100000|2024-09-13 12:05:00|63.63|63.23|63.52|63.12|63.64|63.24|63.52|63.12|35
1726229400000|2024-09-13 12:10:00|63.51|63.11|63.51|63.11|63.56|63.16|63.5|63.1|23
1726229700000|2024-09-13 12:15:00|63.52|63.12|63.45|63.05|63.52|63.12|63.45|63.05|18
1726230000000|2024-09-13 12:20:00|63.46|63.06|63.42|63.02|63.46|63.06|63.38|62.98|32
1726230300000|2024-09-13 12:25:00|63.41|63.01|63.49|63.09|63.51|63.11|63.37|62.97|50
1726230600000|2024-09-13 12:30:00|63.5|63.1|63.62|63.22|63.63|63.23|63.44|63.04|37
1726230900000|2024-09-13 12:35:00|63.61|63.21|63.47|63.07|63.61|63.21|63.47|63.07|35
1726231200000|2024-09-13 12:40:00|63.48|63.08|63.51|63.11|63.52|63.12|63.48|63.08|14
1726231500000|2024-09-13 12:45:00|63.53|63.13|63.67|63.27|63.68|63.28|63.53|63.13|25
1726231800000|2024-09-13 12:50:00|63.66|63.26|63.68|63.28|63.72|63.32|63.66|63.26|12
1726232100000|2024-09-13 12:55:00|63.67|63.27|63.93|63.53|63.93|63.53|63.67|63.27|21
1726232400000|2024-09-13 13:00:00|63.96|63.56|63.88|63.48|64.04|63.64|63.86|63.46|51
1726232700000|2024-09-13 13:05:00|63.87|63.47|63.92|63.52|63.93|63.53|63.79|63.39|44
1726233000000|2024-09-13 13:10:00|63.93|63.53|64.17|63.77|64.2|63.8|63.93|63.53|33
1726233300000|2024-09-13 13:15:00|64.18|63.78|63.97|63.57|64.18|63.78|63.97|63.57|33
1726233600000|2024-09-13 13:20:00|63.94|63.54|63.95|63.55|64|63.6|63.93|63.53|24
1726233900000|2024-09-13 13:25:00|63.96|63.56|63.92|63.52|64.01|63.61|63.92|63.52|11
1726234200000|2024-09-13 13:30:00|63.91|63.51|64.08|63.68|64.08|63.68|63.9|63.5|34
1726234500000|2024-09-13 13:35:00|64.1|63.7|64.07|63.67|64.13|63.73|64.05|63.65|28
1726234800000|2024-09-13 13:40:00|64.08|63.68|64.14|63.74|64.14|63.74|64.05|63.65|24
1726235100000|2024-09-13 13:45:00|64.13|63.73|64.11|63.71|64.16|63.76|64.09|63.69|32
1726235400000|2024-09-13 13:50:00|64.1|63.7|64.04|63.64|64.1|63.7|64.04|63.64|16
1726235700000|2024-09-13 13:55:00|64.03|63.63|63.92|63.52|64.03|63.63|63.92|63.52|13
1726236000000|2024-09-13 14:00:00|63.93|63.53|63.93|63.53|63.98|63.58|63.85|63.45|61
1726236300000|2024-09-13 14:05:00|63.94|63.54|64.01|63.61|64.07|63.67|63.94|63.54|50
1726236600000|2024-09-13 14:10:00|64.02|63.62|64.02|63.62|64.06|63.66|63.92|63.52|31
1726236900000|2024-09-13 14:15:00|64.03|63.63|64.04|63.64|64.08|63.68|64.03|63.63|20
1726237200000|2024-09-13 14:20:00|64.05|63.65|64.11|63.71|64.11|63.71|64.05|63.65|17
1726237500000|2024-09-13 14:25:00|64.1|63.7|63.95|63.55|64.11|63.71|63.94|63.54|27
1726237800000|2024-09-13 14:30:00|63.93|63.53|64.05|63.65|64.06|63.66|63.82|63.42|66
1726238100000|2024-09-13 14:35:00|64.06|63.66|64.1|63.7|64.15|63.75|64.03|63.63|35
1726238400000|2024-09-13 14:40:00|64.11|63.71|64.16|63.76|64.17|63.77|64.1|63.7|26
1726238700000|2024-09-13 14:45:00|64.15|63.75|64.2|63.8|64.2|63.8|64.15|63.75|24
1726239000000|2024-09-13 14:50:00|64.19|63.79|64.13|63.73|64.19|63.79|64.1|63.7|20
1726239300000|2024-09-13 14:55:00|64.14|63.74|64.16|63.76|64.24|63.84|64.1|63.7|33
1726239600000|2024-09-13 15:00:00|64.18|63.78|64.28|63.88|64.28|63.88|64.18|63.78|14
1726239900000|2024-09-13 15:05:00|64.29|63.89|64.37|63.97|64.37|63.97|64.29|63.89|29
1726240200000|2024-09-13 15:10:00|64.38|63.98|64.4|64|64.42|64.02|64.33|63.93|24
1726240500000|2024-09-13 15:15:00|64.41|64.01|64.45|64.05|64.48|64.08|64.37|63.97|28
1726240800000|2024-09-13 15:20:00|64.44|64.04|64.6|64.2|64.65|64.25|64.44|64.04|53
1726241100000|2024-09-13 15:25:00|64.61|64.21|64.67|64.27|64.69|64.29|64.61|64.21|25
1726241400000|2024-09-13 15:30:00|64.68|64.28|64.78|64.38|64.79|64.39|64.63|64.23|75
1726241700000|2024-09-13 15:35:00|64.77|64.37|64.71|64.31|64.79|64.39|64.65|64.25|65
1726242000000|2024-09-13 15:40:00|64.72|64.32|64.82|64.42|64.86|64.46|64.72|64.32|44
1726242300000|2024-09-13 15:45:00|64.83|64.43|65.04|64.64|65.04|64.64|64.83|64.43|50
1726242600000|2024-09-13 15:50:00|65.05|64.65|65.11|64.71|65.13|64.73|64.98|64.58|72
1726242900000|2024-09-13 15:55:00|65.12|64.72|65.13|64.73|65.17|64.77|65.08|64.68|50
1726243200000|2024-09-13 16:00:00|65.14|64.74|65.02|64.62|65.21|64.81|64.92|64.52|69
1726243500000|2024-09-13 16:05:00|65.01|64.61|65.06|64.66|65.12|64.72|64.98|64.58|58
1726243800000|2024-09-13 16:10:00|65.05|64.65|64.86|64.46|65.08|64.68|64.84|64.44|62
1726244100000|2024-09-13 16:15:00|64.85|64.45|65.01|64.61|65.01|64.61|64.85|64.45|52
1726244400000|2024-09-13 16:20:00|65|64.6|65.04|64.64|65.11|64.71|65|64.6|31
1726244700000|2024-09-13 16:25:00|65.02|64.62|64.96|64.56|65.03|64.63|64.96|64.56|26
1726245000000|2024-09-13 16:30:00|64.97|64.57|64.82|64.42|65.03|64.63|64.79|64.39|61
1726245300000|2024-09-13 16:35:00|64.83|64.43|64.77|64.37|64.87|64.47|64.77|64.37|58
1726245600000|2024-09-13 16:40:00|64.79|64.39|65.02|64.62|65.11|64.71|64.79|64.39|55
1726245900000|2024-09-13 16:45:00|65.03|64.63|64.91|64.51|65.03|64.63|64.89|64.49|29
1726246200000|2024-09-13 16:50:00|64.88|64.48|65.04|64.64|65.04|64.64|64.83|64.43|39
1726246500000|2024-09-13 16:55:00|65.03|64.63|64.95|64.55|65.03|64.63|64.95|64.55|17
1726246800000|2024-09-13 17:00:00|64.94|64.54|64.89|64.49|64.95|64.55|64.88|64.48|23
1726247100000|2024-09-13 17:05:00|64.9|64.5|64.89|64.49|64.93|64.53|64.88|64.48|25
1726247400000|2024-09-13 17:10:00|64.9|64.5|64.9|64.5|64.91|64.51|64.88|64.48|27
1726247700000|2024-09-13 17:15:00|64.89|64.49|64.83|64.43|64.92|64.52|64.83|64.43|11
1726248600000|2024-09-13 17:30:00|64.82|64.42|64.79|64.39|64.82|64.42|64.78|64.38|18
1726248900000|2024-09-13 17:35:00|64.78|64.38|64.75|64.35|64.8|64.4|64.73|64.33|22
1726249200000|2024-09-13 17:40:00|64.76|64.36|64.78|64.38|64.78|64.38|64.73|64.33|46
1726249500000|2024-09-13 17:45:00|64.79|64.39|64.82|64.42|64.9|64.5|64.78|64.38|66
1726249800000|2024-09-13 17:50:00|64.81|64.41|64.67|64.27|64.81|64.41|64.59|64.19|85
1726250100000|2024-09-13 17:55:00|64.66|64.26|64.55|64.15|64.69|64.29|64.55|64.15|49
1726250400000|2024-09-13 18:00:00|64.54|64.14|64.6|64.2|64.62|64.22|64.46|64.06|78
1726250700000|2024-09-13 18:05:00|64.59|64.19|64.69|64.29|64.71|64.31|64.58|64.18|34
1726251000000|2024-09-13 18:10:00|64.68|64.28|64.57|64.17|64.68|64.28|64.55|64.15|33
1726251300000|2024-09-13 18:15:00|64.55|64.15|64.64|64.24|64.64|64.24|64.55|64.15|26
1726251600000|2024-09-13 18:20:00|64.63|64.23|64.56|64.16|64.65|64.25|64.55|64.15|30
1726251900000|2024-09-13 18:25:00|64.54|64.14|64.62|64.22|64.63|64.23|64.54|64.14|24
1726252200000|2024-09-13 18:30:00|64.61|64.21|64.75|64.35|64.78|64.38|64.61|64.21|35
1726252500000|2024-09-13 18:35:00|64.73|64.33|64.88|64.48|64.91|64.51|64.71|64.31|99
1726252800000|2024-09-13 18:40:00|64.89|64.49|64.83|64.43|64.9|64.5|64.77|64.37|45
1726253100000|2024-09-13 18:45:00|64.84|64.44|64.89|64.49|64.89|64.49|64.84|64.44|21
1726253400000|2024-09-13 18:50:00|64.88|64.48|64.94|64.54|64.96|64.56|64.83|64.43|43
1726253700000|2024-09-13 18:55:00|64.93|64.53|64.95|64.55|64.97|64.57|64.92|64.52|19
1726254000000|2024-09-13 19:00:00|64.96|64.56|64.91|64.51|65|64.6|64.91|64.51|26
1726254300000|2024-09-13 19:05:00|64.9|64.5|64.81|64.41|64.92|64.52|64.78|64.38|43
1726254600000|2024-09-13 19:10:00|64.79|64.39|64.79|64.39|64.83|64.43|64.78|64.38|17
1726254900000|2024-09-13 19:15:00|64.78|64.38|64.79|64.39|64.82|64.42|64.78|64.38|32
1726255200000|2024-09-13 19:20:00|64.8|64.4|64.81|64.41|64.86|64.46|64.79|64.39|21
1726255500000|2024-09-13 19:25:00|64.82|64.42|64.94|64.54|64.96|64.56|64.82|64.42|36
1726255800000|2024-09-13 19:30:00|64.93|64.53|64.96|64.56|64.97|64.57|64.9|64.5|25
1726256100000|2024-09-13 19:35:00|64.97|64.57|64.85|64.45|64.98|64.58|64.79|64.39|34
1726256400000|2024-09-13 19:40:00|64.86|64.46|64.84|64.44|64.87|64.47|64.82|64.42|21
1726256700000|2024-09-13 19:45:00|64.85|64.45|64.75|64.35|64.85|64.45|64.75|64.35|19
1726257000000|2024-09-13 19:50:00|64.76|64.36|64.69|64.29|64.78|64.38|64.66|64.26|38
1726257300000|2024-09-13 19:55:00|64.7|64.3|64.73|64.33|64.73|64.33|64.66|64.26|39
1726257600000|2024-09-13 20:00:00|64.72|64.32|64.74|64.34|64.78|64.38|64.69|64.29|45
1726257900000|2024-09-13 20:05:00|64.75|64.35|64.75|64.35|64.8|64.4|64.71|64.31|58
1726258200000|2024-09-13 20:10:00|64.74|64.34|64.75|64.35|64.75|64.35|64.68|64.28|32
1726258500000|2024-09-13 20:15:00|64.76|64.36|64.7|64.3|64.79|64.39|64.7|64.3|67
1726258800000|2024-09-13 20:20:00|64.69|64.29|64.7|64.3|64.71|64.31|64.63|64.23|82
1726259100000|2024-09-13 20:25:00|64.69|64.29|64.67|64.27|64.72|64.32|64.65|64.25|46
1726259400000|2024-09-13 20:30:00|64.68|64.28|64.71|64.31|64.73|64.33|64.68|64.28|32
1726259700000|2024-09-13 20:35:00|64.72|64.32|64.74|64.34|64.76|64.36|64.71|64.31|45
1726260000000|2024-09-13 20:40:00|64.75|64.35|64.74|64.34|64.75|64.35|64.71|64.31|16
1726260300000|2024-09-13 20:45:00|64.73|64.33|64.72|64.32|64.73|64.33|64.68|64.28|15
1726260600000|2024-09-13 20:50:00|64.73|64.33|64.79|64.39|64.79|64.39|64.68|64.28|34
1726260900000|2024-09-13 20:55:00|64.81|64.41|64.81|64.41|64.82|64.42|64.78|64.38|20
1726297200000|2024-09-14 07:00:00|65.41|65.01|65.43|65.03|65.43|65.03|65.39|64.99|23
1726297500000|2024-09-14 07:05:00|65.42|65.02|65.43|65.03|65.45|65.05|65.41|65.01|17
1726297800000|2024-09-14 07:10:00|65.44|65.04|65.48|65.08|65.49|65.09|65.43|65.03|35
1726298100000|2024-09-14 07:15:00|65.49|65.09|65.48|65.08|65.51|65.11|65.46|65.06|54
1726298400000|2024-09-14 07:20:00|65.49|65.09|65.55|65.15|65.56|65.16|65.48|65.08|17
1726298700000|2024-09-14 07:25:00|65.56|65.16|65.64|65.24|65.64|65.24|65.55|65.15|16
1726299000000|2024-09-14 07:30:00|65.65|65.25|65.56|65.16|65.66|65.26|65.56|65.16|42
1726299300000|2024-09-14 07:35:00|65.55|65.15|65.58|65.18|65.59|65.19|65.53|65.13|36
1726299600000|2024-09-14 07:40:00|65.57|65.17|65.57|65.17|65.61|65.21|65.55|65.15|31
1726299900000|2024-09-14 07:45:00|65.56|65.16|65.56|65.16|65.57|65.17|65.49|65.09|34
1726300200000|2024-09-14 07:50:00|65.55|65.15|65.58|65.18|65.61|65.21|65.55|65.15|17
1726300500000|2024-09-14 07:55:00|65.6|65.2|65.56|65.16|65.61|65.21|65.56|65.16|15
1726300800000|2024-09-14 08:00:00|65.57|65.17|65.61|65.21|65.63|65.23|65.57|65.17|21
1726301100000|2024-09-14 08:05:00|65.62|65.22|65.58|65.18|65.65|65.25|65.58|65.18|21
1726301400000|2024-09-14 08:10:00|65.59|65.19|65.61|65.21|65.62|65.22|65.58|65.18|37
1726301700000|2024-09-14 08:15:00|65.62|65.22|65.65|65.25|65.66|65.26|65.61|65.21|12
1726302000000|2024-09-14 08:20:00|65.64|65.24|65.65|65.25|65.66|65.26|65.61|65.21|17
1726302300000|2024-09-14 08:25:00|65.64|65.24|65.64|65.24|65.65|65.25|65.64|65.24|7
1726302600000|2024-09-14 08:30:00|65.65|65.25|65.69|65.29|65.69|65.29|65.64|65.24|23
1726302900000|2024-09-14 08:35:00|65.68|65.28|65.74|65.34|65.77|65.37|65.68|65.28|33
1726303200000|2024-09-14 08:40:00|65.73|65.33|65.81|65.41|65.83|65.43|65.73|65.33|55
1726303500000|2024-09-14 08:45:00|65.82|65.42|65.77|65.37|65.85|65.45|65.73|65.33|54
1726303800000|2024-09-14 08:50:00|65.78|65.38|65.72|65.32|65.79|65.39|65.7|65.3|17
1726304100000|2024-09-14 08:55:00|65.71|65.31|65.75|65.35|65.75|65.35|65.71|65.31|15
1726304400000|2024-09-14 09:00:00|65.74|65.34|65.82|65.42|65.83|65.43|65.74|65.34|29
1726304700000|2024-09-14 09:05:00|65.83|65.43|65.9|65.5|65.91|65.51|65.83|65.43|26
1726305000000|2024-09-14 09:10:00|65.91|65.51|65.88|65.48|65.91|65.51|65.86|65.46|27
1726305300000|2024-09-14 09:15:00|65.87|65.47|65.87|65.47|65.88|65.48|65.83|65.43|25
1726305600000|2024-09-14 09:20:00|65.86|65.46|65.84|65.44|65.86|65.46|65.82|65.42|30
1726305900000|2024-09-14 09:25:00|65.83|65.43|65.84|65.44|65.84|65.44|65.82|65.42|16
1726306200000|2024-09-14 09:30:00|65.85|65.45|65.82|65.42|65.85|65.45|65.8|65.4|24
1726306500000|2024-09-14 09:35:00|65.83|65.43|65.97|65.57|65.98|65.58|65.83|65.43|24
1726306800000|2024-09-14 09:40:00|65.96|65.56|65.93|65.53|65.97|65.57|65.9|65.5|20
1726307100000|2024-09-14 09:45:00|65.92|65.52|65.92|65.52|65.93|65.53|65.86|65.46|39
1726307400000|2024-09-14 09:50:00|65.93|65.53|66.03|65.63|66.05|65.65|65.92|65.52|29
1726307700000|2024-09-14 09:55:00|66.04|65.64|66.09|65.69|66.11|65.71|66|65.6|30
1726308000000|2024-09-14 10:00:00|66.08|65.68|65.92|65.52|66.08|65.68|65.92|65.52|34
1726308300000|2024-09-14 10:05:00|65.95|65.55|66.01|65.61|66.04|65.64|65.94|65.54|18
1726308600000|2024-09-14 10:10:00|66|65.6|66|65.6|66.04|65.64|65.96|65.56|25
1726308900000|2024-09-14 10:15:00|65.99|65.59|66.04|65.64|66.04|65.64|65.94|65.54|22
1726309200000|2024-09-14 10:20:00|66.03|65.63|66.03|65.63|66.04|65.64|66.03|65.63|5
1726309500000|2024-09-14 10:25:00|66.04|65.64|66.07|65.67|66.12|65.72|66.04|65.64|51
1726309800000|2024-09-14 10:30:00|66.06|65.66|66.1|65.7|66.1|65.7|66.01|65.61|49
1726310100000|2024-09-14 10:35:00|66.11|65.71|66.15|65.75|66.15|65.75|66.1|65.7|17
1726310400000|2024-09-14 10:40:00|66.14|65.74|66.13|65.73|66.16|65.76|66.11|65.71|38
1726310700000|2024-09-14 10:45:00|66.14|65.74|66.05|65.65|66.15|65.75|66.05|65.65|37
1726311000000|2024-09-14 10:50:00|66.06|65.66|65.99|65.59|66.07|65.67|65.98|65.58|57
1726311300000|2024-09-14 10:55:00|65.98|65.58|66.04|65.64|66.04|65.64|65.96|65.56|37
1726311600000|2024-09-14 11:00:00|66.03|65.63|65.96|65.56|66.03|65.63|65.93|65.53|30
1726311900000|2024-09-14 11:05:00|65.97|65.57|65.99|65.59|66.03|65.63|65.97|65.57|31
1726312200000|2024-09-14 11:10:00|66|65.6|65.98|65.58|66|65.6|65.95|65.55|57
1726312500000|2024-09-14 11:15:00|65.97|65.57|65.94|65.54|66.02|65.62|65.94|65.54|32
1726312800000|2024-09-14 11:20:00|65.95|65.55|65.94|65.54|65.96|65.56|65.88|65.48|54
1726313100000|2024-09-14 11:25:00|65.95|65.55|65.95|65.55|66.01|65.61|65.93|65.53|65
1726313400000|2024-09-14 11:30:00|65.96|65.56|65.76|65.36|65.96|65.56|65.69|65.29|133
1726313700000|2024-09-14 11:35:00|65.77|65.37|65.93|65.53|65.93|65.53|65.77|65.37|64
1726314000000|2024-09-14 11:40:00|65.92|65.52|65.92|65.52|65.97|65.57|65.86|65.46|72
1726314300000|2024-09-14 11:45:00|65.91|65.51|65.86|65.46|65.92|65.52|65.83|65.43|51
1726314600000|2024-09-14 11:50:00|65.85|65.45|65.98|65.58|66.01|65.61|65.78|65.38|156
1726314900000|2024-09-14 11:55:00|65.97|65.57|65.99|65.59|66.03|65.63|65.94|65.54|34
1726315200000|2024-09-14 12:00:00|66|65.6|65.98|65.58|66.04|65.64|65.97|65.57|81
1726315500000|2024-09-14 12:05:00|65.97|65.57|65.99|65.59|66|65.6|65.94|65.54|54
1726315800000|2024-09-14 12:10:00|65.98|65.58|66.07|65.67|66.07|65.67|65.95|65.55|56
1726316100000|2024-09-14 12:15:00|66.06|65.66|66.01|65.61|66.07|65.67|65.98|65.58|56
1726316400000|2024-09-14 12:20:00|66|65.6|65.98|65.58|66|65.6|65.91|65.51|64
1726316700000|2024-09-14 12:25:00|65.99|65.59|65.98|65.58|66.03|65.63|65.97|65.57|57
1726317000000|2024-09-14 12:30:00|65.97|65.57|65.92|65.52|65.97|65.57|65.88|65.48|62
1726317300000|2024-09-14 12:35:00|65.91|65.51|65.91|65.51|65.93|65.53|65.88|65.48|35
1726317600000|2024-09-14 12:40:00|65.9|65.5|65.88|65.48|65.94|65.54|65.88|65.48|35
1726317900000|2024-09-14 12:45:00|65.89|65.49|65.94|65.54|65.96|65.56|65.88|65.48|18
1726318200000|2024-09-14 12:50:00|65.95|65.55|65.89|65.49|65.96|65.56|65.89|65.49|40
1726318500000|2024-09-14 12:55:00|65.9|65.5|65.93|65.53|65.93|65.53|65.89|65.49|27
1726318800000|2024-09-14 13:00:00|65.92|65.52|65.97|65.57|65.98|65.58|65.91|65.51|20
1726319100000|2024-09-14 13:05:00|65.96|65.56|65.94|65.54|65.96|65.56|65.94|65.54|21
1726319400000|2024-09-14 13:10:00|65.95|65.55|66.02|65.62|66.05|65.65|65.94|65.54|43
1726319700000|2024-09-14 13:15:00|66.03|65.63|66.09|65.69|66.09|65.69|65.98|65.58|53
1726320000000|2024-09-14 13:20:00|66.1|65.7|66.2|65.8|66.2|65.8|66.06|65.66|57
1726320300000|2024-09-14 13:25:00|66.22|65.82|66.23|65.83|66.25|65.85|66.17|65.77|44
1726320600000|2024-09-14 13:30:00|66.24|65.84|66.22|65.82|66.25|65.85|66.19|65.79|47
1726320900000|2024-09-14 13:35:00|66.21|65.81|66.15|65.75|66.22|65.82|66.12|65.72|33
1726321200000|2024-09-14 13:40:00|66.14|65.74|66.17|65.77|66.18|65.78|66.08|65.68|44
1726321500000|2024-09-14 13:45:00|66.18|65.78|66.25|65.85|66.25|65.85|66.17|65.77|20
1726321800000|2024-09-14 13:50:00|66.24|65.84|66.32|65.92|66.32|65.92|66.22|65.82|37
1726322100000|2024-09-14 13:55:00|66.31|65.91|66.33|65.93|66.34|65.94|66.31|65.91|27
1726322400000|2024-09-14 14:00:00|66.34|65.94|66.25|65.85|66.4|66|66.25|65.85|38
1726322700000|2024-09-14 14:05:00|66.24|65.84|66.22|65.82|66.28|65.88|66.2|65.8|53
1726323000000|2024-09-14 14:10:00|66.23|65.83|66.29|65.89|66.31|65.91|66.23|65.83|37
1726323300000|2024-09-14 14:15:00|66.28|65.88|66.25|65.85|66.29|65.89|66.2|65.8|38
1726323600000|2024-09-14 14:20:00|66.26|65.86|66.33|65.93|66.34|65.94|66.26|65.86|30
1726323900000|2024-09-14 14:25:00|66.31|65.91|66.31|65.91|66.33|65.93|66.28|65.88|231
1726324200000|2024-09-14 14:30:00|66.32|65.92|66.4|66|66.42|66.02|66.31|65.91|60
1726324500000|2024-09-14 14:35:00|66.39|65.99|66.43|66.03|66.47|66.07|66.31|65.91|106
1726324800000|2024-09-14 14:40:00|66.44|66.04|66.48|66.08|66.54|66.14|66.44|66.04|29
1726325100000|2024-09-14 14:45:00|66.47|66.07|66.5|66.1|66.53|66.13|66.44|66.04|51
1726325400000|2024-09-14 14:50:00|66.51|66.11|66.48|66.08|66.51|66.11|66.42|66.02|74
1726325700000|2024-09-14 14:55:00|66.47|66.07|66.41|66.01|66.5|66.1|66.38|65.98|60
1726326000000|2024-09-14 15:00:00|66.4|66|66.47|66.07|66.47|66.07|66.35|65.95|48
1726326300000|2024-09-14 15:05:00|66.48|66.08|66.52|66.12|66.53|66.13|66.46|66.06|27
1726326600000|2024-09-14 15:10:00|66.51|66.11|66.48|66.08|66.52|66.12|66.45|66.05|45
1726326900000|2024-09-14 15:15:00|66.46|66.06|66.46|66.06|66.49|66.09|66.39|65.99|83
1726327200000|2024-09-14 15:20:00|66.47|66.07|66.51|66.11|66.55|66.15|66.47|66.07|64
1726327500000|2024-09-14 15:25:00|66.52|66.12|66.68|66.28|66.68|66.28|66.52|66.12|85
1726327800000|2024-09-14 15:30:00|66.7|66.3|66.78|66.38|66.78|66.38|66.66|66.26|97
1726328100000|2024-09-14 15:35:00|66.79|66.39|66.87|66.47|66.9|66.5|66.77|66.37|81
1726328400000|2024-09-14 15:40:00|66.88|66.48|66.88|66.48|66.89|66.49|66.82|66.42|73
1726328700000|2024-09-14 15:45:00|66.87|66.47|66.9|66.5|66.93|66.53|66.79|66.39|73
1726329000000|2024-09-14 15:50:00|66.89|66.49|66.87|66.47|66.96|66.56|66.84|66.44|98
1726329300000|2024-09-14 15:55:00|66.86|66.46|66.75|66.35|66.88|66.48|66.75|66.35|85
1726329600000|2024-09-14 16:00:00|66.76|66.36|66.72|66.32|66.86|66.46|66.67|66.27|72
1726329900000|2024-09-14 16:05:00|66.73|66.33|66.68|66.28|66.77|66.37|66.63|66.23|109
1726330200000|2024-09-14 16:10:00|66.69|66.29|66.71|66.31|66.74|66.34|66.66|66.26|74
1726330500000|2024-09-14 16:15:00|66.72|66.32|66.69|66.29|66.78|66.38|66.68|66.28|73
1726330800000|2024-09-14 16:20:00|66.68|66.28|66.63|66.23|66.71|66.31|66.62|66.22|40
1726331100000|2024-09-14 16:25:00|66.62|66.22|66.75|66.35|66.77|66.37|66.55|66.15|125
1726331400000|2024-09-14 16:30:00|66.76|66.36|66.72|66.32|66.77|66.37|66.64|66.24|74
1726331700000|2024-09-14 16:35:00|66.73|66.33|66.57|66.17|66.74|66.34|66.56|66.16|82
1726332000000|2024-09-14 16:40:00|66.56|66.16|66.61|66.21|66.67|66.27|66.55|66.15|138
1726332300000|2024-09-14 16:45:00|66.62|66.22|66.87|66.47|66.9|66.5|66.58|66.18|89
1726332600000|2024-09-14 16:50:00|66.88|66.48|66.87|66.47|66.89|66.49|66.85|66.45|30
1726332900000|2024-09-14 16:55:00|66.88|66.48|66.88|66.48|66.92|66.52|66.86|66.46|29
1726333200000|2024-09-14 17:00:00|66.87|66.47|66.86|66.46|66.96|66.56|66.83|66.43|65
1726333500000|2024-09-14 17:05:00|66.85|66.45|66.79|66.39|66.88|66.48|66.77|66.37|88
1726333800000|2024-09-14 17:10:00|66.8|66.4|66.69|66.29|66.8|66.4|66.69|66.29|60
1726334100000|2024-09-14 17:15:00|66.68|66.28|66.77|66.37|66.81|66.41|66.66|66.26|64
1726334400000|2024-09-14 17:20:00|66.78|66.38|66.72|66.32|66.84|66.44|66.72|66.32|47
1726334700000|2024-09-14 17:25:00|66.73|66.33|66.7|66.3|66.77|66.37|66.7|66.3|35
1726335000000|2024-09-14 17:30:00|66.69|66.29|66.72|66.32|66.73|66.33|66.65|66.25|26
1726335300000|2024-09-14 17:35:00|66.71|66.31|66.59|66.19|66.71|66.31|66.59|66.19|30
1726335600000|2024-09-14 17:40:00|66.6|66.2|66.55|66.15|66.62|66.22|66.55|66.15|53
1726335900000|2024-09-14 17:45:00|66.56|66.16|66.56|66.16|66.57|66.17|66.53|66.13|23
1726336200000|2024-09-14 17:50:00|66.57|66.17|66.54|66.14|66.58|66.18|66.54|66.14|12
1726336500000|2024-09-14 17:55:00|66.53|66.13|66.39|65.99|66.53|66.13|66.39|65.99|27
1726336800000|2024-09-14 18:00:00|66.4|66|66.51|66.11|66.51|66.11|66.37|65.97|70
1726337100000|2024-09-14 18:05:00|66.5|66.1|66.26|65.86|66.51|66.11|66.15|65.75|224
1726337400000|2024-09-14 18:10:00|66.27|65.87|66.48|66.08|66.58|66.18|66.24|65.84|233
1726337700000|2024-09-14 18:15:00|66.49|66.09|66.71|66.31|66.71|66.31|66.46|66.06|104
1726338000000|2024-09-14 18:20:00|66.72|66.32|66.62|66.22|66.78|66.38|66.62|66.22|67
1726338300000|2024-09-14 18:25:00|66.63|66.23|66.66|66.26|66.71|66.31|66.62|66.22|44
1726338600000|2024-09-14 18:30:00|66.67|66.27|66.63|66.23|66.73|66.33|66.57|66.17|51
1726338900000|2024-09-14 18:35:00|66.62|66.22|66.76|66.36|66.76|66.36|66.62|66.22|29
1726339200000|2024-09-14 18:40:00|66.75|66.35|66.73|66.33|66.75|66.35|66.68|66.28|33
1726339500000|2024-09-14 18:45:00|66.74|66.34|66.8|66.4|66.8|66.4|66.73|66.33|51
1726339800000|2024-09-14 18:50:00|66.81|66.41|66.76|66.36|66.85|66.45|66.74|66.34|28
1726340100000|2024-09-14 18:55:00|66.77|66.37|66.69|66.29|66.8|66.4|66.68|66.28|26
1726340400000|2024-09-14 19:00:00|66.71|66.31|66.66|66.26|66.78|66.38|66.66|66.26|43
1726340700000|2024-09-14 19:05:00|66.67|66.27|66.6|66.2|66.67|66.27|66.56|66.16|63
1726341000000|2024-09-14 19:10:00|66.61|66.21|66.55|66.15|66.63|66.23|66.52|66.12|49
1726341300000|2024-09-14 19:15:00|66.54|66.14|66.51|66.11|66.57|66.17|66.51|66.11|31
1726341600000|2024-09-14 19:20:00|66.5|66.1|66.49|66.09|66.52|66.12|66.49|66.09|34
1726341900000|2024-09-14 19:25:00|66.5|66.1|66.51|66.11|66.54|66.14|66.49|66.09|80
1726342200000|2024-09-14 19:30:00|66.52|66.12|66.42|66.02|66.54|66.14|66.41|66.01|25
1726342500000|2024-09-14 19:35:00|66.41|66.01|66.39|65.99|66.46|66.06|66.37|65.97|37
1726342800000|2024-09-14 19:40:00|66.4|66|66.4|66|66.43|66.03|66.39|65.99|22
1726343100000|2024-09-14 19:45:00|66.41|66.01|66.37|65.97|66.42|66.02|66.37|65.97|9
1726343400000|2024-09-14 19:50:00|66.36|65.96|66.3|65.9|66.37|65.97|66.3|65.9|21
1726343700000|2024-09-14 19:55:00|66.31|65.91|66.24|65.84|66.33|65.93|66.22|65.82|38
1726344000000|2024-09-14 20:00:00|66.25|65.85|66.25|65.85|66.31|65.91|66.24|65.84|38
1726344300000|2024-09-14 20:05:00|66.26|65.86|66.14|65.74|66.26|65.86|66.14|65.74|31
1726344600000|2024-09-14 20:10:00|66.13|65.73|66.13|65.73|66.21|65.81|66.11|65.71|47
1726344900000|2024-09-14 20:15:00|66.12|65.72|66.1|65.7|66.17|65.77|66.1|65.7|74
1726345200000|2024-09-14 20:20:00|66.11|65.71|66.18|65.78|66.18|65.78|66.11|65.71|20
1726345500000|2024-09-14 20:25:00|66.19|65.79|66.16|65.76|66.28|65.88|66.09|65.69|99
1726345800000|2024-09-14 20:30:00|66.15|65.75|66.04|65.64|66.17|65.77|65.98|65.58|82
1726346100000|2024-09-14 20:35:00|66.03|65.63|66.01|65.61|66.04|65.64|65.99|65.59|87
1726346400000|2024-09-14 20:40:00|66|65.6|66.02|65.62|66.03|65.63|66|65.6|33
1726346700000|2024-09-14 20:45:00|66.03|65.63|66.05|65.65|66.05|65.65|65.98|65.58|28
1726347000000|2024-09-14 20:50:00|66.06|65.66|66.13|65.73|66.15|65.75|66.05|65.65|68
1726347300000|2024-09-14 20:55:00|66.14|65.74|66.15|65.75|66.16|65.76|66.12|65.72|28
1726347600000|2024-09-14 21:00:00|66.16|65.76|66.12|65.72|66.16|65.76|66.12|65.72|5
1726347900000|2024-09-14 21:05:00|66.13|65.73|66.11|65.71|66.13|65.73|66.11|65.71|3
1726348200000|2024-09-14 21:10:00|66.12|65.72|66.16|65.76|66.17|65.77|66.1|65.7|46
1726348500000|2024-09-14 21:15:00|66.17|65.77|66.05|65.65|66.17|65.77|66.05|65.65|40
1726348800000|2024-09-14 21:20:00|66.04|65.64|66.04|65.64|66.05|65.65|66.04|65.64|17
1726349100000|2024-09-14 21:25:00|66.03|65.63|65.91|65.51|66.04|65.64|65.91|65.51|23
1726349400000|2024-09-14 21:30:00|65.9|65.5|65.86|65.46|65.9|65.5|65.85|65.45|28
1726349700000|2024-09-14 21:35:00|65.85|65.45|65.85|65.45|65.85|65.45|65.85|65.45|1
1726350000000|2024-09-14 21:40:00|65.83|65.43|65.83|65.43|65.87|65.47|65.78|65.38|41
1726350300000|2024-09-14 21:45:00|65.82|65.42|65.87|65.47|65.87|65.47|65.82|65.42|34
1726350600000|2024-09-14 21:50:00|65.89|65.49|66.06|65.66|66.06|65.66|65.88|65.48|57
1726350900000|2024-09-14 21:55:00|66.07|65.67|66|65.6|66.09|65.69|66|65.6|33
1726351200000|2024-09-14 22:00:00|66.01|65.61|66.01|65.61|66.07|65.67|65.97|65.57|82
1726351500000|2024-09-14 22:05:00|66.02|65.62|66.01|65.61|66.1|65.7|65.97|65.57|49
1726351800000|2024-09-14 22:10:00|66|65.6|65.96|65.56|66|65.6|65.92|65.52|33
1726352100000|2024-09-14 22:15:00|65.97|65.57|66.02|65.62|66.03|65.63|65.96|65.56|26
1726352400000|2024-09-14 22:20:00|66.03|65.63|66.04|65.64|66.04|65.64|66.03|65.63|12
1726352700000|2024-09-14 22:25:00|66.05|65.65|66.06|65.66|66.1|65.7|66.05|65.65|16
1726353000000|2024-09-14 22:30:00|66.07|65.67|66.08|65.68|66.12|65.72|66.07|65.67|28
1726353300000|2024-09-14 22:35:00|66.09|65.69|66.1|65.7|66.11|65.71|66.06|65.66|63
1726353600000|2024-09-14 22:40:00|66.11|65.71|66.1|65.7|66.11|65.71|66.08|65.68|34
1726353900000|2024-09-14 22:45:00|66.11|65.71|66.11|65.71|66.15|65.75|66.09|65.69|35
1726354200000|2024-09-14 22:50:00|66.12|65.72|66.19|65.79|66.19|65.79|66.12|65.72|24
1726354500000|2024-09-14 22:55:00|66.18|65.78|66.19|65.79|66.23|65.83|66.18|65.78|37
1726354800000|2024-09-14 23:00:00|66.18|65.78|66.26|65.86|66.29|65.89|66.18|65.78|38
1726355100000|2024-09-14 23:05:00|66.27|65.87|66.21|65.81|66.27|65.87|66.21|65.81|12
1726355400000|2024-09-14 23:10:00|66.22|65.82|66.22|65.82|66.26|65.86|66.16|65.76|36
1726355700000|2024-09-14 23:15:00|66.23|65.83|66.22|65.82|66.23|65.83|66.16|65.76|28
1726356000000|2024-09-14 23:20:00|66.21|65.81|66.29|65.89|66.29|65.89|66.19|65.79|20
1726356300000|2024-09-14 23:25:00|66.28|65.88|66.31|65.91|66.33|65.93|66.28|65.88|34
1726356600000|2024-09-14 23:30:00|66.3|65.9|66.21|65.81|66.3|65.9|66.21|65.81|38
1726356900000|2024-09-14 23:35:00|66.2|65.8|66.2|65.8|66.23|65.83|66.19|65.79|15
1726357200000|2024-09-14 23:40:00|66.19|65.79|66.21|65.81|66.23|65.83|66.19|65.79|17
1726357500000|2024-09-14 23:45:00|66.2|65.8|66.15|65.75|66.21|65.81|66.15|65.75|14
1726357800000|2024-09-14 23:50:00|66.16|65.76|66.16|65.76|66.19|65.79|66.16|65.76|21
1726358100000|2024-09-14 23:55:00|66.17|65.77|66.12|65.72|66.17|65.77|66.11|65.71|14
1726358400000|2024-09-15 00:00:00|66.13|65.73|66.16|65.76|66.16|65.76|66.12|65.72|40
1726358700000|2024-09-15 00:05:00|66.17|65.77|66.11|65.71|66.19|65.79|66.11|65.71|29
1726359000000|2024-09-15 00:10:00|66.12|65.72|66.09|65.69|66.12|65.72|66.09|65.69|15
1726359300000|2024-09-15 00:15:00|66.08|65.68|66.09|65.69|66.12|65.72|66.07|65.67|40
1726359600000|2024-09-15 00:20:00|66.08|65.68|66.1|65.7|66.1|65.7|66.06|65.66|19
1726359900000|2024-09-15 00:25:00|66.11|65.71|66.16|65.76|66.2|65.8|66.1|65.7|39
1726360200000|2024-09-15 00:30:00|66.17|65.77|66.25|65.85|66.25|65.85|66.16|65.76|34
1726360500000|2024-09-15 00:35:00|66.24|65.84|66.22|65.82|66.24|65.84|66.19|65.79|11
1726360800000|2024-09-15 00:40:00|66.21|65.81|66.24|65.84|66.25|65.85|66.21|65.81|16
1726361100000|2024-09-15 00:45:00|66.26|65.86|66.31|65.91|66.31|65.91|66.26|65.86|25
1726361400000|2024-09-15 00:50:00|66.3|65.9|66.21|65.81|66.31|65.91|66.21|65.81|16
1726361700000|2024-09-15 00:55:00|66.2|65.8|66.19|65.79|66.21|65.81|66.16|65.76|22
1726362000000|2024-09-15 01:00:00|66.18|65.78|66.19|65.79|66.22|65.82|66.17|65.77|36
1726362300000|2024-09-15 01:05:00|66.2|65.8|66.23|65.83|66.23|65.83|66.15|65.75|38
1726362600000|2024-09-15 01:10:00|66.24|65.84|66.24|65.84|66.27|65.87|66.23|65.83|24
1726362900000|2024-09-15 01:15:00|66.23|65.83|66.4|66|66.4|66|66.19|65.79|53
1726363200000|2024-09-15 01:20:00|66.41|66.01|66.26|65.86|66.41|66.01|66.25|65.85|43
1726363500000|2024-09-15 01:25:00|66.25|65.85|66.31|65.91|66.31|65.91|66.25|65.85|41
1726363800000|2024-09-15 01:30:00|66.33|65.93|66.37|65.97|66.38|65.98|66.33|65.93|21
1726364100000|2024-09-15 01:35:00|66.36|65.96|66.43|66.03|66.43|66.03|66.34|65.94|30
1726364400000|2024-09-15 01:40:00|66.42|66.02|66.4|66|66.42|66.02|66.37|65.97|25
1726364700000|2024-09-15 01:45:00|66.41|66.01|66.5|66.1|66.51|66.11|66.41|66.01|32
1726365000000|2024-09-15 01:50:00|66.49|66.09|66.5|66.1|66.51|66.11|66.49|66.09|8
1726365300000|2024-09-15 01:55:00|66.49|66.09|66.44|66.04|66.49|66.09|66.43|66.03|18
1726365600000|2024-09-15 02:00:00|66.43|66.03|66.47|66.07|66.5|66.1|66.41|66.01|39
1726365900000|2024-09-15 02:05:00|66.48|66.08|66.38|65.98|66.48|66.08|66.38|65.98|14
1726366200000|2024-09-15 02:10:00|66.39|65.99|66.4|66|66.43|66.03|66.35|65.95|30
1726366500000|2024-09-15 02:15:00|66.41|66.01|66.4|66|66.42|66.02|66.38|65.98|24
1726366800000|2024-09-15 02:20:00|66.41|66.01|66.35|65.95|66.41|66.01|66.34|65.94|22
1726367100000|2024-09-15 02:25:00|66.34|65.94|66.24|65.84|66.37|65.97|66.24|65.84|91
1726367400000|2024-09-15 02:30:00|66.25|65.85|66.23|65.83|66.29|65.89|66.22|65.82|51
1726367700000|2024-09-15 02:35:00|66.22|65.82|66.15|65.75|66.27|65.87|66.15|65.75|65
1726368000000|2024-09-15 02:40:00|66.16|65.76|66.11|65.71|66.16|65.76|66.08|65.68|24
1726368300000|2024-09-15 02:45:00|66.12|65.72|66.19|65.79|66.19|65.79|66.11|65.71|32
1726368600000|2024-09-15 02:50:00|66.2|65.8|66.24|65.84|66.24|65.84|66.14|65.74|29
1726368900000|2024-09-15 02:55:00|66.25|65.85|66.15|65.75|66.25|65.85|66.14|65.74|41
1726369200000|2024-09-15 03:00:00|66.16|65.76|66.08|65.68|66.16|65.76|66.06|65.66|29
1726369500000|2024-09-15 03:05:00|66.07|65.67|66.09|65.69|66.11|65.71|66.07|65.67|17
1726369800000|2024-09-15 03:10:00|66.07|65.67|66.03|65.63|66.07|65.67|66|65.6|40
1726370100000|2024-09-15 03:15:00|66.02|65.62|66.03|65.63|66.03|65.63|66.02|65.62|26
1726370400000|2024-09-15 03:20:00|66.02|65.62|66|65.6|66.02|65.62|65.99|65.59|17
1726370700000|2024-09-15 03:25:00|65.99|65.59|65.92|65.52|65.99|65.59|65.92|65.52|27
1726371000000|2024-09-15 03:30:00|65.93|65.53|65.95|65.55|65.96|65.56|65.91|65.51|29
1726371300000|2024-09-15 03:35:00|65.96|65.56|65.93|65.53|66.01|65.61|65.9|65.5|18
1726371600000|2024-09-15 03:40:00|65.94|65.54|65.87|65.47|65.94|65.54|65.87|65.47|28
1726371900000|2024-09-15 03:45:00|65.86|65.46|65.85|65.45|65.87|65.47|65.85|65.45|6
1726372200000|2024-09-15 03:50:00|65.87|65.47|65.85|65.45|65.87|65.47|65.84|65.44|24
1726372500000|2024-09-15 03:55:00|65.86|65.46|65.87|65.47|65.87|65.47|65.85|65.45|18
1726372800000|2024-09-15 04:00:00|65.86|65.46|65.84|65.44|65.87|65.47|65.81|65.41|29
1726373100000|2024-09-15 04:05:00|65.85|65.45|65.82|65.42|65.85|65.45|65.81|65.41|38
1726373400000|2024-09-15 04:10:00|65.83|65.43|65.85|65.45|65.86|65.46|65.82|65.42|11
1726373700000|2024-09-15 04:15:00|65.86|65.46|65.76|65.36|65.86|65.46|65.71|65.31|30
1726374000000|2024-09-15 04:20:00|65.75|65.35|65.63|65.23|65.76|65.36|65.58|65.18|30
1726374300000|2024-09-15 04:25:00|65.62|65.22|65.58|65.18|65.62|65.22|65.52|65.12|30
1726374600000|2024-09-15 04:30:00|65.57|65.17|65.59|65.19|65.59|65.19|65.53|65.13|26
1726374900000|2024-09-15 04:35:00|65.6|65.2|65.53|65.13|65.62|65.22|65.49|65.09|26
1726375200000|2024-09-15 04:40:00|65.52|65.12|65.47|65.07|65.52|65.12|65.47|65.07|14
1726375500000|2024-09-15 04:45:00|65.46|65.06|65.48|65.08|65.5|65.1|65.46|65.06|29
1726375800000|2024-09-15 04:50:00|65.49|65.09|65.47|65.07|65.54|65.14|65.47|65.07|27
1726376100000|2024-09-15 04:55:00|65.48|65.08|65.49|65.09|65.51|65.11|65.48|65.08|26
1726376400000|2024-09-15 05:00:00|65.5|65.1|65.57|65.17|65.58|65.18|65.5|65.1|21
1726376700000|2024-09-15 05:05:00|65.58|65.18|65.63|65.23|65.64|65.24|65.58|65.18|16
1726377000000|2024-09-15 05:10:00|65.62|65.22|65.62|65.22|65.63|65.23|65.59|65.19|36
1726377300000|2024-09-15 05:15:00|65.63|65.23|65.58|65.18|65.63|65.23|65.57|65.17|30
1726377600000|2024-09-15 05:20:00|65.59|65.19|65.6|65.2|65.6|65.2|65.58|65.18|30
1726377900000|2024-09-15 05:25:00|65.59|65.19|65.59|65.19|65.59|65.19|65.54|65.14|31
1726378200000|2024-09-15 05:30:00|65.58|65.18|65.49|65.09|65.58|65.18|65.48|65.08|26
1726378500000|2024-09-15 05:35:00|65.5|65.1|65.44|65.04|65.51|65.11|65.44|65.04|17
1726378800000|2024-09-15 05:40:00|65.45|65.05|65.49|65.09|65.51|65.11|65.45|65.05|24
1726379100000|2024-09-15 05:45:00|65.5|65.1|65.45|65.05|65.5|65.1|65.43|65.03|11
1726379400000|2024-09-15 05:50:00|65.44|65.04|65.41|65.01|65.44|65.04|65.4|65|12
1726379700000|2024-09-15 05:55:00|65.42|65.02|65.36|64.96|65.43|65.03|65.36|64.96|13
1726380000000|2024-09-15 06:00:00|65.37|64.97|65.35|64.95|65.4|65|65.35|64.95|18
1726380300000|2024-09-15 06:05:00|65.36|64.96|65.38|64.98|65.39|64.99|65.35|64.95|17
1726380600000|2024-09-15 06:10:00|65.37|64.97|65.33|64.93|65.37|64.97|65.33|64.93|8
1726380900000|2024-09-15 06:15:00|65.32|64.92|65.31|64.91|65.34|64.94|65.3|64.9|32
1726381200000|2024-09-15 06:20:00|65.3|64.9|65.3|64.9|65.3|64.9|65.27|64.87|21
1726381500000|2024-09-15 06:25:00|65.29|64.89|65.27|64.87|65.3|64.9|65.26|64.86|17
1726381800000|2024-09-15 06:30:00|65.28|64.88|65.34|64.94|65.34|64.94|65.28|64.88|25
1726382100000|2024-09-15 06:35:00|65.35|64.95|65.38|64.98|65.4|65|65.35|64.95|26
1726382400000|2024-09-15 06:40:00|65.37|64.97|65.37|64.97|65.43|65.03|65.37|64.97|30
1726382700000|2024-09-15 06:45:00|65.38|64.98|65.33|64.93|65.4|65|65.33|64.93|23
1726383000000|2024-09-15 06:50:00|65.31|64.91|65.31|64.91|65.32|64.92|65.3|64.9|15
1726383300000|2024-09-15 06:55:00|65.32|64.92|65.38|64.98|65.38|64.98|65.31|64.91|23
1726383600000|2024-09-15 07:00:00|65.37|64.97|65.47|65.07|65.48|65.08|65.37|64.97|28
1726383900000|2024-09-15 07:05:00|65.48|65.08|65.52|65.12|65.53|65.13|65.47|65.07|21
1726384200000|2024-09-15 07:10:00|65.51|65.11|65.51|65.11|65.57|65.17|65.51|65.11|22
1726384500000|2024-09-15 07:15:00|65.52|65.12|65.52|65.12|65.55|65.15|65.51|65.11|23
1726384800000|2024-09-15 07:20:00|65.51|65.11|65.52|65.12|65.59|65.19|65.5|65.1|23
1726385100000|2024-09-15 07:25:00|65.51|65.11|65.51|65.11|65.52|65.12|65.5|65.1|23
1726385400000|2024-09-15 07:30:00|65.5|65.1|65.49|65.09|65.5|65.1|65.48|65.08|10
1726385700000|2024-09-15 07:35:00|65.48|65.08|65.46|65.06|65.49|65.09|65.42|65.02|27
1726386000000|2024-09-15 07:40:00|65.45|65.05|65.42|65.02|65.46|65.06|65.41|65.01|26
1726386300000|2024-09-15 07:45:00|65.43|65.03|65.43|65.03|65.45|65.05|65.4|65|15
1726386600000|2024-09-15 07:50:00|65.44|65.04|65.4|65|65.47|65.07|65.39|64.99|18
1726386900000|2024-09-15 07:55:00|65.39|64.99|65.4|65|65.41|65.01|65.37|64.97|20
1726387200000|2024-09-15 08:00:00|65.41|65.01|65.44|65.04|65.44|65.04|65.4|65|14
1726387500000|2024-09-15 08:05:00|65.43|65.03|65.33|64.93|65.43|65.03|65.31|64.91|31
1726387800000|2024-09-15 08:10:00|65.32|64.92|65.22|64.82|65.32|64.92|65.2|64.8|39
1726388100000|2024-09-15 08:15:00|65.21|64.81|65.2|64.8|65.26|64.86|65.2|64.8|33
1726388400000|2024-09-15 08:20:00|65.19|64.79|65.13|64.73|65.19|64.79|65.09|64.69|37
1726388700000|2024-09-15 08:25:00|65.12|64.72|65.12|64.72|65.13|64.73|65.11|64.71|15
1726389000000|2024-09-15 08:30:00|65.1|64.7|65.06|64.66|65.13|64.73|65.03|64.63|31
1726389300000|2024-09-15 08:35:00|65.05|64.65|64.97|64.57|65.05|64.65|64.96|64.56|47
1726389600000|2024-09-15 08:40:00|64.99|64.59|65.02|64.62|65.05|64.65|64.99|64.59|28
1726389900000|2024-09-15 08:45:00|65.03|64.63|64.98|64.58|65.03|64.63|64.96|64.56|26
1726390200000|2024-09-15 08:50:00|64.99|64.59|64.95|64.55|64.99|64.59|64.95|64.55|15
1726390500000|2024-09-15 08:55:00|64.96|64.56|64.96|64.56|64.96|64.56|64.93|64.53|8
1726390800000|2024-09-15 09:00:00|64.95|64.55|64.95|64.55|64.96|64.56|64.92|64.52|13
1726391100000|2024-09-15 09:05:00|64.94|64.54|64.91|64.51|64.94|64.54|64.89|64.49|10
1726391400000|2024-09-15 09:10:00|64.9|64.5|64.83|64.43|64.9|64.5|64.83|64.43|14
1726391700000|2024-09-15 09:15:00|64.84|64.44|65|64.6|65|64.6|64.84|64.44|30
1726392000000|2024-09-15 09:20:00|65.01|64.61|65|64.6|65.03|64.63|65|64.6|8
1726392300000|2024-09-15 09:25:00|65.01|64.61|64.95|64.55|65.01|64.61|64.94|64.54|13
1726392600000|2024-09-15 09:30:00|64.96|64.56|65.02|64.62|65.04|64.64|64.95|64.55|33
1726392900000|2024-09-15 09:35:00|65.01|64.61|64.9|64.5|65.01|64.61|64.88|64.48|30
1726393200000|2024-09-15 09:40:00|64.89|64.49|65.02|64.62|65.03|64.63|64.89|64.49|18
1726393500000|2024-09-15 09:45:00|65.03|64.63|65.02|64.62|65.06|64.66|65|64.6|12
1726393800000|2024-09-15 09:50:00|65.01|64.61|65.04|64.64|65.04|64.64|65|64.6|22
1726394100000|2024-09-15 09:55:00|65.05|64.65|65.05|64.65|65.07|64.67|65.04|64.64|23
1726394400000|2024-09-15 10:00:00|65.04|64.64|65.09|64.69|65.1|64.7|65.04|64.64|32
1726394700000|2024-09-15 10:05:00|65.08|64.68|65.08|64.68|65.09|64.69|65.05|64.65|24
1726395000000|2024-09-15 10:10:00|65.07|64.67|64.98|64.58|65.07|64.67|64.96|64.56|49
1726395300000|2024-09-15 10:15:00|64.97|64.57|64.91|64.51|65|64.6|64.88|64.48|61
1726395600000|2024-09-15 10:20:00|64.9|64.5|64.86|64.46|64.91|64.51|64.85|64.45|17
1726395900000|2024-09-15 10:25:00|64.87|64.47|64.88|64.48|64.92|64.52|64.87|64.47|17
1726396200000|2024-09-15 10:30:00|64.89|64.49|64.94|64.54|64.95|64.55|64.82|64.42|66
1726396500000|2024-09-15 10:35:00|64.95|64.55|65|64.6|65|64.6|64.94|64.54|45
1726396800000|2024-09-15 10:40:00|65.01|64.61|65.03|64.63|65.04|64.64|64.98|64.58|53
1726397100000|2024-09-15 10:45:00|65.04|64.64|64.92|64.52|65.04|64.64|64.9|64.5|51
1726397400000|2024-09-15 10:50:00|64.93|64.53|64.91|64.51|64.94|64.54|64.91|64.51|19
1726397700000|2024-09-15 10:55:00|64.9|64.5|64.83|64.43|64.9|64.5|64.83|64.43|44
1726398000000|2024-09-15 11:00:00|64.82|64.42|64.79|64.39|64.82|64.42|64.77|64.37|20
1726398300000|2024-09-15 11:05:00|64.78|64.38|64.77|64.37|64.8|64.4|64.77|64.37|16
1726398600000|2024-09-15 11:10:00|64.76|64.36|64.76|64.36|64.77|64.37|64.72|64.32|41
1726398900000|2024-09-15 11:15:00|64.77|64.37|64.85|64.45|64.85|64.45|64.72|64.32|26
1726399200000|2024-09-15 11:20:00|64.86|64.46|64.82|64.42|64.87|64.47|64.79|64.39|28
1726399500000|2024-09-15 11:25:00|64.81|64.41|64.85|64.45|64.86|64.46|64.81|64.41|16
1726399800000|2024-09-15 11:30:00|64.84|64.44|64.81|64.41|64.88|64.48|64.81|64.41|38
1726400100000|2024-09-15 11:35:00|64.8|64.4|64.79|64.39|64.82|64.42|64.78|64.38|72
1726400400000|2024-09-15 11:40:00|64.78|64.38|64.86|64.46|64.86|64.46|64.77|64.37|37
1726400700000|2024-09-15 11:45:00|64.85|64.45|64.82|64.42|64.86|64.46|64.78|64.38|55
1726401000000|2024-09-15 11:50:00|64.81|64.41|64.88|64.48|64.88|64.48|64.81|64.41|12
1726401300000|2024-09-15 11:55:00|64.87|64.47|64.86|64.46|64.88|64.48|64.85|64.45|14
1726401600000|2024-09-15 12:00:00|64.85|64.45|64.76|64.36|64.85|64.45|64.76|64.36|30
1726401900000|2024-09-15 12:05:00|64.77|64.37|64.75|64.35|64.78|64.38|64.75|64.35|11
1726402200000|2024-09-15 12:10:00|64.74|64.34|64.74|64.34|64.75|64.35|64.72|64.32|31
1726402500000|2024-09-15 12:15:00|64.73|64.33|64.83|64.43|64.85|64.45|64.71|64.31|32
1726402800000|2024-09-15 12:20:00|64.82|64.42|64.96|64.56|64.97|64.57|64.8|64.4|48
1726403100000|2024-09-15 12:25:00|64.95|64.55|64.93|64.53|64.95|64.55|64.9|64.5|36
1726403400000|2024-09-15 12:30:00|64.94|64.54|64.94|64.54|65|64.6|64.93|64.53|33
1726403700000|2024-09-15 12:35:00|64.93|64.53|64.83|64.43|64.93|64.53|64.83|64.43|20
1726404000000|2024-09-15 12:40:00|64.85|64.45|64.91|64.51|64.94|64.54|64.85|64.45|45
1726404300000|2024-09-15 12:45:00|64.92|64.52|64.89|64.49|64.93|64.53|64.87|64.47|28
1726404600000|2024-09-15 12:50:00|64.88|64.48|64.89|64.49|64.9|64.5|64.85|64.45|28
1726404900000|2024-09-15 12:55:00|64.9|64.5|64.98|64.58|64.98|64.58|64.9|64.5|23
1726405200000|2024-09-15 13:00:00|64.97|64.57|65.06|64.66|65.08|64.68|64.94|64.54|61
1726405500000|2024-09-15 13:05:00|65.07|64.67|65.01|64.61|65.09|64.69|64.98|64.58|45
1726405800000|2024-09-15 13:10:00|65.02|64.62|65.13|64.73|65.14|64.74|65.02|64.62|50
1726406100000|2024-09-15 13:15:00|65.14|64.74|65.17|64.77|65.19|64.79|65.14|64.74|45
1726406400000|2024-09-15 13:20:00|65.18|64.78|65.15|64.75|65.24|64.84|65.15|64.75|65
1726406700000|2024-09-15 13:25:00|65.14|64.74|65.14|64.74|65.17|64.77|65.09|64.69|39
1726407000000|2024-09-15 13:30:00|65.15|64.75|65.15|64.75|65.19|64.79|65.13|64.73|25
1726407300000|2024-09-15 13:35:00|65.14|64.74|65.14|64.74|65.17|64.77|65.13|64.73|48
1726407600000|2024-09-15 13:40:00|65.13|64.73|65.07|64.67|65.13|64.73|65.07|64.67|45
1726407900000|2024-09-15 13:45:00|65.08|64.68|65.04|64.64|65.11|64.71|65.03|64.63|55
1726408200000|2024-09-15 13:50:00|65.05|64.65|64.93|64.53|65.06|64.66|64.92|64.52|35
1726408500000|2024-09-15 13:55:00|64.94|64.54|65.05|64.65|65.05|64.65|64.94|64.54|43
1726408800000|2024-09-15 14:00:00|65.04|64.64|65.08|64.68|65.11|64.71|65.01|64.61|61
1726409100000|2024-09-15 14:05:00|65.09|64.69|65.13|64.73|65.14|64.74|65.06|64.66|43
1726409400000|2024-09-15 14:10:00|65.14|64.74|65.01|64.61|65.16|64.76|64.99|64.59|104
1726409700000|2024-09-15 14:15:00|65|64.6|64.82|64.42|65.01|64.61|64.81|64.41|151
1726410000000|2024-09-15 14:20:00|64.83|64.43|64.87|64.47|64.87|64.47|64.78|64.38|109
1726410300000|2024-09-15 14:25:00|64.86|64.46|64.87|64.47|64.93|64.53|64.84|64.44|74
1726410600000|2024-09-15 14:30:00|64.86|64.46|64.92|64.52|64.96|64.56|64.85|64.45|83
1726410900000|2024-09-15 14:35:00|64.91|64.51|64.89|64.49|64.91|64.51|64.83|64.43|73
1726411200000|2024-09-15 14:40:00|64.88|64.48|64.91|64.51|64.91|64.51|64.84|64.44|46
1726411500000|2024-09-15 14:45:00|64.92|64.52|64.9|64.5|64.95|64.55|64.89|64.49|50
1726411800000|2024-09-15 14:50:00|64.89|64.49|64.89|64.49|64.94|64.54|64.87|64.47|44
1726412100000|2024-09-15 14:55:00|64.88|64.48|64.9|64.5|64.96|64.56|64.87|64.47|83
1726412400000|2024-09-15 15:00:00|64.89|64.49|64.97|64.57|64.98|64.58|64.87|64.47|102
1726412700000|2024-09-15 15:05:00|64.98|64.58|64.87|64.47|64.98|64.58|64.86|64.46|92
1726413000000|2024-09-15 15:10:00|64.88|64.48|64.83|64.43|64.9|64.5|64.78|64.38|42
1726413300000|2024-09-15 15:15:00|64.82|64.42|64.74|64.34|64.82|64.42|64.74|64.34|61
1726413600000|2024-09-15 15:20:00|64.75|64.35|64.69|64.29|64.76|64.36|64.69|64.29|45
1726413900000|2024-09-15 15:25:00|64.68|64.28|64.82|64.42|64.83|64.43|64.68|64.28|48
1726414200000|2024-09-15 15:30:00|64.83|64.43|64.78|64.38|64.9|64.5|64.76|64.36|68
1726414500000|2024-09-15 15:35:00|64.77|64.37|64.74|64.34|64.79|64.39|64.73|64.33|51
1726414800000|2024-09-15 15:40:00|64.75|64.35|64.81|64.41|64.83|64.43|64.74|64.34|47
1726415100000|2024-09-15 15:45:00|64.8|64.4|64.74|64.34|64.81|64.41|64.71|64.31|53
1726415400000|2024-09-15 15:50:00|64.73|64.33|64.74|64.34|64.76|64.36|64.72|64.32|38
1726415700000|2024-09-15 15:55:00|64.73|64.33|64.71|64.31|64.74|64.34|64.71|64.31|11
1726416000000|2024-09-15 16:00:00|64.72|64.32|64.7|64.3|64.76|64.36|64.65|64.25|49
1726416300000|2024-09-15 16:05:00|64.69|64.29|64.63|64.23|64.72|64.32|64.59|64.19|40
1726416600000|2024-09-15 16:10:00|64.64|64.24|64.47|64.07|64.65|64.25|64.47|64.07|70
1726416900000|2024-09-15 16:15:00|64.48|64.08|64.51|64.11|64.56|64.16|64.47|64.07|42
1726417200000|2024-09-15 16:20:00|64.52|64.12|64.37|63.97|64.52|64.12|64.33|63.93|100
1726417500000|2024-09-15 16:25:00|64.36|63.96|64.35|63.95|64.42|64.02|64.29|63.89|66
1726417800000|2024-09-15 16:30:00|64.36|63.96|64.43|64.03|64.44|64.04|64.36|63.96|35
1726418100000|2024-09-15 16:35:00|64.44|64.04|64.45|64.05|64.47|64.07|64.41|64.01|42
1726418400000|2024-09-15 16:40:00|64.46|64.06|64.48|64.08|64.51|64.11|64.46|64.06|59
1726418700000|2024-09-15 16:45:00|64.47|64.07|64.56|64.16|64.56|64.16|64.4|64|83
1726419000000|2024-09-15 16:50:00|64.55|64.15|64.53|64.13|64.57|64.17|64.52|64.12|61
1726419300000|2024-09-15 16:55:00|64.52|64.12|64.42|64.02|64.52|64.12|64.37|63.97|107
1726419600000|2024-09-15 17:00:00|64.41|64.01|64.46|64.06|64.53|64.13|64.39|63.99|104
1726419900000|2024-09-15 17:05:00|64.47|64.07|64.33|63.93|64.49|64.09|64.32|63.92|109
1726420200000|2024-09-15 17:10:00|64.32|63.92|64.32|63.92|64.41|64.01|64.26|63.86|133
1726420500000|2024-09-15 17:15:00|64.31|63.91|64.44|64.04|64.46|64.06|64.27|63.87|96
1726420800000|2024-09-15 17:20:00|64.43|64.03|64.4|64|64.43|64.03|64.33|63.93|88
1726421100000|2024-09-15 17:25:00|64.41|64.01|64.36|63.96|64.44|64.04|64.32|63.92|79
1726421400000|2024-09-15 17:30:00|64.35|63.95|64.4|64|64.41|64.01|64.27|63.87|105
1726421700000|2024-09-15 17:35:00|64.39|63.99|64.36|63.96|64.4|64|64.32|63.92|68
1726422000000|2024-09-15 17:40:00|64.35|63.95|64.35|63.95|64.38|63.98|64.3|63.9|54
1726422300000|2024-09-15 17:45:00|64.34|63.94|64.28|63.88|64.34|63.94|64.25|63.85|76
1726422600000|2024-09-15 17:50:00|64.29|63.89|64.32|63.92|64.34|63.94|64.28|63.88|36
1726422900000|2024-09-15 17:55:00|64.33|63.93|64.28|63.88|64.34|63.94|64.28|63.88|21
1726423200000|2024-09-15 18:00:00|64.29|63.89|64.31|63.91|64.41|64.01|64.28|63.88|41
1726423500000|2024-09-15 18:05:00|64.3|63.9|64.28|63.88|64.32|63.92|64.25|63.85|59
1726423800000|2024-09-15 18:10:00|64.27|63.87|64.36|63.96|64.37|63.97|64.27|63.87|38
1726424100000|2024-09-15 18:15:00|64.35|63.95|64.31|63.91|64.35|63.95|64.28|63.88|39
1726424400000|2024-09-15 18:20:00|64.3|63.9|64.28|63.88|64.31|63.91|64.27|63.87|55
1726424700000|2024-09-15 18:25:00|64.29|63.89|64.31|63.91|64.32|63.92|64.28|63.88|17
1726425000000|2024-09-15 18:30:00|64.3|63.9|64.29|63.89|64.31|63.91|64.27|63.87|46
1726425300000|2024-09-15 18:35:00|64.28|63.88|64.28|63.88|64.29|63.89|64.25|63.85|41
1726425600000|2024-09-15 18:40:00|64.27|63.87|64.16|63.76|64.27|63.87|64.1|63.7|64
1726425900000|2024-09-15 18:45:00|64.15|63.75|64.13|63.73|64.17|63.77|64.07|63.67|51
1726426200000|2024-09-15 18:50:00|64.12|63.72|64.31|63.91|64.35|63.95|64.12|63.72|102
1726426500000|2024-09-15 18:55:00|64.32|63.92|64.21|63.81|64.34|63.94|64.18|63.78|81
1726426800000|2024-09-15 19:00:00|64.2|63.8|64.35|63.95|64.38|63.98|64.15|63.75|67
1726427100000|2024-09-15 19:05:00|64.36|63.96|64.3|63.9|64.4|64|64.29|63.89|60
1726427400000|2024-09-15 19:10:00|64.31|63.91|64.34|63.94|64.36|63.96|64.29|63.89|59
1726427700000|2024-09-15 19:15:00|64.35|63.95|64.41|64.01|64.46|64.06|64.33|63.93|44
1726428000000|2024-09-15 19:20:00|64.42|64.02|64.33|63.93|64.42|64.02|64.33|63.93|60
1726428300000|2024-09-15 19:25:00|64.34|63.94|64.87|63.27|64.92|63.94|64.25|63.21|90
1726428600000|2024-09-15 19:30:00|64.88|63.28|65.01|63.41|65.03|63.43|64.86|63.26|67
1726428900000|2024-09-15 19:35:00|65|63.4|65.03|63.43|65.04|63.44|65|63.4|46
1726429200000|2024-09-15 19:40:00|65.02|63.42|65.02|63.42|65.02|63.42|64.97|63.37|37
1726429500000|2024-09-15 19:45:00|65.03|63.43|65.03|63.43|65.08|63.48|65.03|63.43|47
1726429800000|2024-09-15 19:50:00|65.04|63.44|65.13|63.53|65.13|63.53|65.03|63.43|36
1726430100000|2024-09-15 19:55:00|65.12|63.52|65.07|63.47|65.13|63.53|65.07|63.47|44
1726430400000|2024-09-15 20:00:00|65.08|63.48|65.1|63.5|65.11|63.51|65.02|63.42|65
1726430700000|2024-09-15 20:05:00|65.11|63.51|65.02|63.42|65.12|63.52|64.96|63.36|87
1726431000000|2024-09-15 20:10:00|65.01|63.41|65.11|63.51|65.11|63.51|64.99|63.39|61
1726431300000|2024-09-15 20:15:00|65.12|63.52|65.18|63.58|65.18|63.58|65.12|63.52|61
1726431600000|2024-09-15 20:20:00|65.17|63.57|64.99|63.39|65.17|63.57|64.98|63.38|69
1726431900000|2024-09-15 20:25:00|64.98|63.38|64.94|63.34|65.03|63.43|64.91|63.31|119
1726432200000|2024-09-15 20:30:00|64.93|63.33|64.83|63.23|64.99|63.39|64.83|63.23|98
1726432500000|2024-09-15 20:35:00|64.82|63.22|64.85|63.25|64.93|63.33|64.81|63.21|112
1726432800000|2024-09-15 20:40:00|64.84|63.24|64.87|63.27|64.9|63.3|64.82|63.22|66
1726433100000|2024-09-15 20:45:00|64.86|63.26|64.94|63.34|64.98|63.38|64.81|63.21|73
1726433400000|2024-09-15 20:50:00|64.95|63.35|64.95|63.35|65.05|63.45|64.92|63.32|76
1726433700000|2024-09-15 20:55:00|64.94|63.34|64.92|63.32|65.01|63.41|64.92|63.32|53
1726434000000|2024-09-15 21:00:00|64.91|63.31|63.96|63.56|64.91|63.92|63.84|63.28|153
1726434300000|2024-09-15 21:05:00|63.97|63.57|63.9|63.5|64.09|63.69|63.88|63.48|190
1726434600000|2024-09-15 21:10:00|63.89|63.49|63.94|63.54|64.01|63.61|63.75|63.35|178
1726434900000|2024-09-15 21:15:00|63.95|63.55|64.05|63.65|64.11|63.71|63.94|63.54|91
1726435200000|2024-09-15 21:20:00|64.04|63.64|63.92|63.52|64.05|63.65|63.92|63.52|25
1726435500000|2024-09-15 21:25:00|63.91|63.51|64.14|63.74|64.14|63.74|63.9|63.5|61
1726435800000|2024-09-15 21:30:00|64.15|63.75|64.2|63.8|64.23|63.83|64.15|63.75|26
1726436100000|2024-09-15 21:35:00|64.21|63.81|64.16|63.76|64.23|63.83|64.16|63.76|28
1726436400000|2024-09-15 21:40:00|64.15|63.75|64.1|63.7|64.17|63.77|64.09|63.69|21
1726436700000|2024-09-15 21:45:00|64.11|63.71|64.15|63.75|64.15|63.75|64.11|63.71|25
1726437000000|2024-09-15 21:50:00|64.14|63.74|64.16|63.76|64.16|63.76|64.14|63.74|5
1726437300000|2024-09-15 21:55:00|64.17|63.77|64.14|63.74|64.17|63.77|64.14|63.74|5
1726437600000|2024-09-15 22:00:00|64.15|63.75|64.01|63.61|64.16|63.76|63.99|63.59|42
1726437900000|2024-09-15 22:05:00|64.02|63.62|64.07|63.67|64.08|63.68|63.98|63.58|26
1726438200000|2024-09-15 22:10:00|64.08|63.68|64.05|63.65|64.1|63.7|64.03|63.63|18
1726438500000|2024-09-15 22:15:00|64.06|63.66|64.01|63.61|64.09|63.69|64|63.6|20
1726438800000|2024-09-15 22:20:00|64|63.6|63.98|63.58|64.04|63.64|63.98|63.58|14
1726439100000|2024-09-15 22:25:00|63.97|63.57|63.94|63.54|64|63.6|63.94|63.54|10
1726439400000|2024-09-15 22:30:00|63.95|63.55|63.99|63.59|64.01|63.61|63.94|63.54|13
1726439700000|2024-09-15 22:35:00|63.97|63.57|63.93|63.53|63.99|63.59|63.93|63.53|8
1726440000000|2024-09-15 22:40:00|63.92|63.52|63.97|63.57|63.97|63.57|63.92|63.52|5
1726440300000|2024-09-15 22:45:00|63.96|63.56|63.91|63.51|63.97|63.57|63.91|63.51|14
1726440600000|2024-09-15 22:50:00|63.9|63.5|63.89|63.49|63.93|63.53|63.87|63.47|17
1726440900000|2024-09-15 22:55:00|63.9|63.5|63.93|63.53|63.94|63.54|63.9|63.5|6
1726441200000|2024-09-15 23:00:00|63.92|63.52|63.82|63.42|63.93|63.53|63.82|63.42|27
1726441500000|2024-09-15 23:05:00|63.83|63.43|63.52|63.12|63.87|63.47|63.51|63.11|78
1726441800000|2024-09-15 23:10:00|63.53|63.13|63.45|63.05|63.61|63.21|63.11|62.71|255
1726442100000|2024-09-15 23:15:00|63.46|63.06|63.65|63.25|63.69|63.29|63.42|63.02|128
1726442400000|2024-09-15 23:20:00|63.64|63.24|63.67|63.27|63.75|63.35|63.61|63.21|119
1726442700000|2024-09-15 23:25:00|63.68|63.28|63.71|63.31|63.71|63.31|63.63|63.23|24
1726443000000|2024-09-15 23:30:00|63.73|63.33|63.47|63.07|63.73|63.33|63.41|63.01|94
1726443300000|2024-09-15 23:35:00|63.46|63.06|63.53|63.13|63.53|63.13|63.42|63.02|29
1726443600000|2024-09-15 23:40:00|63.52|63.12|63.52|63.12|63.55|63.15|63.5|63.1|19
1726443900000|2024-09-15 23:45:00|63.53|63.13|63.57|63.17|63.59|63.19|63.53|63.13|20
1726444200000|2024-09-15 23:50:00|63.58|63.18|63.53|63.13|63.58|63.18|63.5|63.1|26
1726444500000|2024-09-15 23:55:00|63.52|63.12|63.45|63.05|63.52|63.12|63.45|63.05|14
1726444800000|2024-09-16 00:00:00|63.46|63.06|63.41|63.01|63.46|63.06|63.32|62.92|40
1726445100000|2024-09-16 00:05:00|63.42|63.02|63.28|62.88|63.48|63.08|63.28|62.88|33
1726445400000|2024-09-16 00:10:00|63.29|62.89|63.15|62.75|63.29|62.89|63.15|62.75|30
1726445700000|2024-09-16 00:15:00|63.14|62.74|63.09|62.69|63.24|62.84|63.06|62.66|44
1726446000000|2024-09-16 00:20:00|63.1|62.7|63.16|62.76|63.21|62.81|63.08|62.68|38
1726446300000|2024-09-16 00:25:00|63.18|62.78|63.19|62.79|63.23|62.83|63.14|62.74|39
1726446600000|2024-09-16 00:30:00|63.18|62.78|63.1|62.7|63.18|62.78|63.06|62.66|105
1726446900000|2024-09-16 00:35:00|63.08|62.68|63.14|62.74|63.24|62.84|63.03|62.63|53
1726447200000|2024-09-16 00:40:00|63.12|62.72|63.34|62.94|63.36|62.96|63.12|62.72|37
1726447500000|2024-09-16 00:45:00|63.33|62.93|63.33|62.93|63.33|62.93|63.26|62.86|27
1726447800000|2024-09-16 00:50:00|63.35|62.95|63.35|62.95|63.35|62.95|63.3|62.9|20
1726448100000|2024-09-16 00:55:00|63.36|62.96|63.33|62.93|63.4|63|63.32|62.92|24
1726448400000|2024-09-16 01:00:00|63.32|62.92|63.26|62.86|63.32|62.92|63.21|62.81|40
1726448700000|2024-09-16 01:05:00|63.25|62.85|63.21|62.81|63.25|62.85|63.2|62.8|26
1726449000000|2024-09-16 01:10:00|63.2|62.8|62.98|62.58|63.2|62.8|62.88|62.48|54
1726449300000|2024-09-16 01:15:00|62.97|62.57|63.02|62.62|63.12|62.72|62.96|62.56|90
1726449600000|2024-09-16 01:20:00|63.03|62.63|63.08|62.68|63.12|62.72|62.98|62.58|65
1726449900000|2024-09-16 01:25:00|63.09|62.69|63.25|62.85|63.26|62.86|63.08|62.68|19
1726450200000|2024-09-16 01:30:00|63.26|62.86|63.14|62.74|63.3|62.9|63.14|62.74|37
1726450500000|2024-09-16 01:35:00|63.12|62.72|62.95|62.55|63.13|62.73|62.9|62.5|89
1726450800000|2024-09-16 01:40:00|62.96|62.56|63.1|62.7|63.15|62.75|62.96|62.56|70
1726451100000|2024-09-16 01:45:00|63.11|62.71|62.93|62.53|63.13|62.73|62.91|62.51|84
1726451400000|2024-09-16 01:50:00|62.94|62.54|62.88|62.48|62.96|62.56|62.85|62.45|74
1726451700000|2024-09-16 01:55:00|62.89|62.49|62.93|62.53|63|62.6|62.89|62.49|46
1726452000000|2024-09-16 02:00:00|62.94|62.54|62.85|62.45|62.95|62.55|62.79|62.39|48
1726452300000|2024-09-16 02:05:00|62.84|62.44|62.76|62.36|62.85|62.45|62.74|62.34|36
1726452600000|2024-09-16 02:10:00|62.78|62.38|62.81|62.41|62.82|62.42|62.73|62.33|44
1726452900000|2024-09-16 02:15:00|62.84|62.44|62.88|62.48|62.88|62.48|62.74|62.34|42
1726453200000|2024-09-16 02:20:00|62.87|62.47|62.91|62.51|62.92|62.52|62.82|62.42|27
1726453500000|2024-09-16 02:25:00|62.92|62.52|62.86|62.46|62.92|62.52|62.83|62.43|21
1726453800000|2024-09-16 02:30:00|62.85|62.45|62.86|62.46|62.92|62.52|62.81|62.41|27
1726454100000|2024-09-16 02:35:00|62.87|62.47|62.95|62.55|62.95|62.55|62.86|62.46|24
1726454400000|2024-09-16 02:40:00|62.93|62.53|62.87|62.47|62.95|62.55|62.87|62.47|22
1726454700000|2024-09-16 02:45:00|62.88|62.48|62.98|62.58|62.98|62.58|62.88|62.48|16
1726455000000|2024-09-16 02:50:00|62.99|62.59|62.77|62.37|62.99|62.59|62.77|62.37|35
1726455300000|2024-09-16 02:55:00|62.76|62.36|62.69|62.29|62.76|62.36|62.62|62.22|86
1726455600000|2024-09-16 03:00:00|62.68|62.28|62.69|62.29|62.75|62.35|62.62|62.22|47
1726455900000|2024-09-16 03:05:00|62.7|62.3|62.67|62.27|62.74|62.34|62.65|62.25|26
1726456200000|2024-09-16 03:10:00|62.68|62.28|62.86|62.46|62.86|62.46|62.67|62.27|29
1726456500000|2024-09-16 03:15:00|62.87|62.47|62.93|62.53|62.95|62.55|62.86|62.46|24
1726456800000|2024-09-16 03:20:00|62.92|62.52|62.93|62.53|62.96|62.56|62.91|62.51|15
1726457100000|2024-09-16 03:25:00|62.94|62.54|62.91|62.51|62.97|62.57|62.91|62.51|10
1726457400000|2024-09-16 03:30:00|62.9|62.5|63|62.6|63|62.6|62.88|62.48|19
1726457700000|2024-09-16 03:35:00|63.01|62.61|63.02|62.62|63.03|62.63|62.98|62.58|15
1726458000000|2024-09-16 03:40:00|63.03|62.63|63.05|62.65|63.08|62.68|63.02|62.62|18
1726458300000|2024-09-16 03:45:00|63.04|62.64|63.14|62.74|63.14|62.74|63.04|62.64|15
1726458600000|2024-09-16 03:50:00|63.13|62.73|63.18|62.78|63.18|62.78|63.12|62.72|6
1726458900000|2024-09-16 03:55:00|63.17|62.77|63.25|62.85|63.25|62.85|63.17|62.77|10
1726459200000|2024-09-16 04:00:00|63.24|62.84|63.19|62.79|63.26|62.86|63.17|62.77|14
1726459500000|2024-09-16 04:05:00|63.18|62.78|63.13|62.73|63.18|62.78|63.1|62.7|13
1726459800000|2024-09-16 04:10:00|63.14|62.74|63.23|62.83|63.23|62.83|63.14|62.74|8
1726460100000|2024-09-16 04:15:00|63.24|62.84|63.27|62.87|63.3|62.9|63.24|62.84|17
1726460400000|2024-09-16 04:20:00|63.28|62.88|63.22|62.82|63.28|62.88|63.19|62.79|20
1726460700000|2024-09-16 04:25:00|63.21|62.81|63.15|62.75|63.21|62.81|63.15|62.75|7
1726461000000|2024-09-16 04:30:00|63.14|62.74|63.15|62.75|63.15|62.75|63.11|62.71|11
1726461300000|2024-09-16 04:35:00|63.16|62.76|63.15|62.75|63.16|62.76|63.15|62.75|2
1726461600000|2024-09-16 04:40:00|63.14|62.74|63.08|62.68|63.14|62.74|63.07|62.67|9
1726461900000|2024-09-16 04:45:00|63.07|62.67|62.93|62.53|63.07|62.67|62.93|62.53|14
1726462200000|2024-09-16 04:50:00|62.92|62.52|62.9|62.5|62.92|62.52|62.9|62.5|5
1726462500000|2024-09-16 04:55:00|62.89|62.49|62.86|62.46|62.89|62.49|62.86|62.46|4
1726462800000|2024-09-16 05:00:00|62.85|62.45|62.93|62.53|62.93|62.53|62.85|62.45|10
1726463100000|2024-09-16 05:05:00|62.97|62.57|62.99|62.59|62.99|62.59|62.95|62.55|13
1726463400000|2024-09-16 05:10:00|63|62.6|63.13|62.73|63.13|62.73|63|62.6|18
1726463700000|2024-09-16 05:15:00|63.12|62.72|63.09|62.69|63.12|62.72|63.08|62.68|15
1726464000000|2024-09-16 05:20:00|63.1|62.7|63.13|62.73|63.19|62.79|63.1|62.7|16
1726464300000|2024-09-16 05:25:00|63.12|62.72|62.98|62.58|63.12|62.72|62.98|62.58|22
1726464600000|2024-09-16 05:30:00|62.99|62.59|62.93|62.53|62.99|62.59|62.93|62.53|25
1726464900000|2024-09-16 05:35:00|62.92|62.52|62.87|62.47|62.92|62.52|62.83|62.43|14
1726465200000|2024-09-16 05:40:00|62.88|62.48|62.91|62.51|62.91|62.51|62.88|62.48|8
1726465500000|2024-09-16 05:45:00|62.92|62.52|63.01|62.61|63.03|62.63|62.92|62.52|16
1726465800000|2024-09-16 05:50:00|63|62.6|63.1|62.7|63.13|62.73|62.99|62.59|24
1726466100000|2024-09-16 05:55:00|63.11|62.71|63.17|62.77|63.19|62.79|63.11|62.71|17
1726466400000|2024-09-16 06:00:00|63.16|62.76|63.21|62.81|63.21|62.81|63.12|62.72|18
1726466700000|2024-09-16 06:05:00|63.2|62.8|63.23|62.83|63.24|62.84|63.2|62.8|6
1726467000000|2024-09-16 06:10:00|63.22|62.82|63.37|62.97|63.38|62.98|63.22|62.82|16
1726467300000|2024-09-16 06:15:00|63.36|62.96|63.26|62.86|63.36|62.96|63.26|62.86|23
1726467600000|2024-09-16 06:20:00|63.25|62.85|63.28|62.88|63.28|62.88|63.22|62.82|13
1726467900000|2024-09-16 06:25:00|63.27|62.87|63.34|62.94|63.34|62.94|63.25|62.85|14
1726468200000|2024-09-16 06:30:00|63.35|62.95|63.32|62.92|63.35|62.95|63.32|62.92|5
1726468500000|2024-09-16 06:35:00|63.31|62.91|63.27|62.87|63.31|62.91|63.26|62.86|7
1726468800000|2024-09-16 06:40:00|63.26|62.86|63.2|62.8|63.26|62.86|63.2|62.8|10
1726469100000|2024-09-16 06:45:00|63.19|62.79|63.12|62.72|63.19|62.79|63.12|62.72|21
1726469400000|2024-09-16 06:50:00|63.15|62.75|63.27|62.87|63.27|62.87|63.15|62.75|13
1726469700000|2024-09-16 06:55:00|63.25|62.85|63.26|62.86|63.26|62.86|63.18|62.78|17
1726470000000|2024-09-16 07:00:00|63.25|62.85|63.26|62.86|63.26|62.86|63.23|62.83|10
1726470300000|2024-09-16 07:05:00|63.27|62.87|63.28|62.88|63.3|62.9|63.27|62.87|4
1726470600000|2024-09-16 07:10:00|63.27|62.87|63.36|62.96|63.36|62.96|63.27|62.87|9
1726470900000|2024-09-16 07:15:00|63.35|62.95|63.32|62.92|63.35|62.95|63.25|62.85|12
1726471200000|2024-09-16 07:20:00|63.31|62.91|63.37|62.97|63.37|62.97|63.31|62.91|18
1726471500000|2024-09-16 07:25:00|63.38|62.98|63.36|62.96|63.38|62.98|63.36|62.96|3
1726471800000|2024-09-16 07:30:00|63.35|62.95|63.41|63.01|63.43|63.03|63.35|62.95|21
1726472100000|2024-09-16 07:35:00|63.4|63|63.33|62.93|63.4|63|63.33|62.93|13
1726472400000|2024-09-16 07:40:00|63.32|62.92|63.32|62.92|63.33|62.93|63.26|62.86|17
1726472700000|2024-09-16 07:45:00|63.33|62.93|63.4|63|63.42|63.02|63.33|62.93|20
1726473000000|2024-09-16 07:50:00|63.39|62.99|63.48|63.08|63.48|63.08|63.38|62.98|17
1726473300000|2024-09-16 07:55:00|63.47|63.07|63.5|63.1|63.51|63.11|63.46|63.06|12
1726473600000|2024-09-16 08:00:00|63.49|63.09|63.55|63.15|63.59|63.19|63.49|63.09|22
1726473900000|2024-09-16 08:05:00|63.56|63.16|63.62|63.22|63.63|63.23|63.56|63.16|15
1726474200000|2024-09-16 08:10:00|63.61|63.21|63.7|63.3|63.71|63.31|63.61|63.21|14
1726474500000|2024-09-16 08:15:00|63.71|63.31|63.79|63.39|63.79|63.39|63.7|63.3|18
1726474800000|2024-09-16 08:20:00|63.8|63.4|63.93|63.53|63.95|63.55|63.8|63.4|24
1726475100000|2024-09-16 08:25:00|63.92|63.52|63.9|63.5|63.93|63.53|63.88|63.48|24
1726475400000|2024-09-16 08:30:00|63.91|63.51|63.79|63.39|63.91|63.51|63.79|63.39|24
1726475700000|2024-09-16 08:35:00|63.8|63.4|63.8|63.4|63.88|63.48|63.75|63.35|35
1726476000000|2024-09-16 08:40:00|63.81|63.41|63.68|63.28|63.81|63.41|63.68|63.28|22
1726476300000|2024-09-16 08:45:00|63.69|63.29|63.77|63.37|63.77|63.37|63.67|63.27|20
1726476600000|2024-09-16 08:50:00|63.78|63.38|63.77|63.37|63.8|63.4|63.75|63.35|10
1726476900000|2024-09-16 08:55:00|63.75|63.35|63.64|63.24|63.75|63.35|63.6|63.2|15
1726477200000|2024-09-16 09:00:00|63.63|63.23|63.69|63.29|63.71|63.31|63.6|63.2|29
1726477500000|2024-09-16 09:05:00|63.7|63.3|63.67|63.27|63.76|63.36|63.67|63.27|16
1726477800000|2024-09-16 09:10:00|63.68|63.28|63.71|63.31|63.74|63.34|63.68|63.28|13
1726478100000|2024-09-16 09:15:00|63.7|63.3|63.57|63.17|63.7|63.3|63.55|63.15|26
1726478400000|2024-09-16 09:20:00|63.56|63.16|63.46|63.06|63.56|63.16|63.45|63.05|19
1726478700000|2024-09-16 09:25:00|63.47|63.07|63.58|63.18|63.6|63.2|63.47|63.07|18
1726479000000|2024-09-16 09:30:00|63.57|63.17|63.5|63.1|63.57|63.17|63.5|63.1|10
1726479300000|2024-09-16 09:35:00|63.51|63.11|63.5|63.1|63.54|63.14|63.49|63.09|11
1726479600000|2024-09-16 09:40:00|63.49|63.09|63.46|63.06|63.49|63.09|63.4|63|27
1726479900000|2024-09-16 09:45:00|63.47|63.07|63.42|63.02|63.48|63.08|63.33|62.93|27
1726480200000|2024-09-16 09:50:00|63.41|63.01|63.52|63.12|63.52|63.12|63.39|62.99|27
1726480500000|2024-09-16 09:55:00|63.53|63.13|63.46|63.06|63.57|63.17|63.46|63.06|17
1726480800000|2024-09-16 10:00:00|63.45|63.05|63.51|63.11|63.52|63.12|63.45|63.05|21
1726481100000|2024-09-16 10:05:00|63.52|63.12|63.55|63.15|63.59|63.19|63.52|63.12|13
1726481400000|2024-09-16 10:10:00|63.53|63.13|63.53|63.13|63.56|63.16|63.52|63.12|13
1726481700000|2024-09-16 10:15:00|63.54|63.14|63.52|63.12|63.56|63.16|63.5|63.1|21
1726482000000|2024-09-16 10:20:00|63.51|63.11|63.47|63.07|63.52|63.12|63.47|63.07|15
1726482300000|2024-09-16 10:25:00|63.46|63.06|63.51|63.11|63.51|63.11|63.42|63.02|16
1726482600000|2024-09-16 10:30:00|63.52|63.12|63.44|63.04|63.54|63.14|63.44|63.04|13
1726482900000|2024-09-16 10:35:00|63.45|63.05|63.41|63.01|63.45|63.05|63.41|63.01|8
1726483200000|2024-09-16 10:40:00|63.42|63.02|63.5|63.1|63.5|63.1|63.41|63.01|11
1726483500000|2024-09-16 10:45:00|63.52|63.12|63.61|63.21|63.61|63.21|63.52|63.12|13
1726483800000|2024-09-16 10:50:00|63.6|63.2|63.57|63.17|63.65|63.25|63.57|63.17|11
1726484100000|2024-09-16 10:55:00|63.56|63.16|63.53|63.13|63.58|63.18|63.51|63.11|22
1726484400000|2024-09-16 11:00:00|63.52|63.12|63.67|63.27|63.71|63.31|63.49|63.09|31
1726484700000|2024-09-16 11:05:00|63.65|63.25|63.63|63.23|63.67|63.27|63.6|63.2|18
1726485000000|2024-09-16 11:10:00|63.62|63.22|63.63|63.23|63.65|63.25|63.62|63.22|5
1726485300000|2024-09-16 11:15:00|63.65|63.25|63.67|63.27|63.67|63.27|63.61|63.21|9
1726485600000|2024-09-16 11:20:00|63.68|63.28|63.62|63.22|63.7|63.3|63.62|63.22|14
1726485900000|2024-09-16 11:25:00|63.61|63.21|63.63|63.23|63.67|63.27|63.58|63.18|13
1726486200000|2024-09-16 11:30:00|63.62|63.22|63.59|63.19|63.62|63.22|63.52|63.12|24
1726486500000|2024-09-16 11:35:00|63.6|63.2|63.56|63.16|63.61|63.21|63.55|63.15|12
1726486800000|2024-09-16 11:40:00|63.57|63.17|63.47|63.07|63.57|63.17|63.47|63.07|11
1726487100000|2024-09-16 11:45:00|63.46|63.06|63.32|62.92|63.47|63.07|63.32|62.92|25
1726487400000|2024-09-16 11:50:00|63.31|62.91|63.34|62.94|63.37|62.97|63.29|62.89|15
1726487700000|2024-09-16 11:55:00|63.33|62.93|63.33|62.93|63.33|62.93|63.32|62.92|3
1726488000000|2024-09-16 12:00:00|63.34|62.94|63.41|63.01|63.43|63.03|63.34|62.94|14
1726488300000|2024-09-16 12:05:00|63.4|63|63.43|63.03|63.43|63.03|63.35|62.95|12
1726488600000|2024-09-16 12:10:00|63.42|63.02|63.46|63.06|63.47|63.07|63.38|62.98|21
1726488900000|2024-09-16 12:15:00|63.47|63.07|63.45|63.05|63.49|63.09|63.45|63.05|11
1726489200000|2024-09-16 12:20:00|63.41|63.01|63.36|62.96|63.44|63.04|63.35|62.95|21
1726489500000|2024-09-16 12:25:00|63.37|62.97|63.28|62.88|63.38|62.98|63.26|62.86|26
1726489800000|2024-09-16 12:30:00|63.29|62.89|63.26|62.86|63.32|62.92|63.2|62.8|28
1726490100000|2024-09-16 12:35:00|63.27|62.87|63.19|62.79|63.27|62.87|63.19|62.79|21
1726490400000|2024-09-16 12:40:00|63.18|62.78|63.18|62.78|63.2|62.8|63.08|62.68|24
1726490700000|2024-09-16 12:45:00|63.17|62.77|63.16|62.76|63.25|62.85|63.15|62.75|21
1726491000000|2024-09-16 12:50:00|63.15|62.75|63.12|62.72|63.15|62.75|63.11|62.71|15
1726491300000|2024-09-16 12:55:00|63.13|62.73|63.13|62.73|63.22|62.82|63.13|62.73|16
1726491600000|2024-09-16 13:00:00|63.12|62.72|63.13|62.73|63.18|62.78|63.09|62.69|26
1726491900000|2024-09-16 13:05:00|63.14|62.74|63.19|62.79|63.2|62.8|63.14|62.74|15
1726492200000|2024-09-16 13:10:00|63.18|62.78|63.26|62.86|63.26|62.86|63.15|62.75|13
1726492500000|2024-09-16 13:15:00|63.27|62.87|63.24|62.84|63.32|62.92|63.23|62.83|16
1726492800000|2024-09-16 13:20:00|63.23|62.83|63.25|62.85|63.25|62.85|63.13|62.73|24
1726493100000|2024-09-16 13:25:00|63.26|62.86|63.3|62.9|63.3|62.9|63.24|62.84|22
1726493400000|2024-09-16 13:30:00|63.31|62.91|63.01|62.61|63.31|62.91|63.01|62.61|62
1726493700000|2024-09-16 13:35:00|63.02|62.62|63.14|62.74|63.17|62.77|62.85|62.45|90
1726494000000|2024-09-16 13:40:00|63.15|62.75|63.11|62.71|63.17|62.77|63.08|62.68|46
1726494300000|2024-09-16 13:45:00|63.1|62.7|63.26|62.86|63.26|62.86|63.06|62.66|49
1726494600000|2024-09-16 13:50:00|63.25|62.85|63.44|63.04|63.45|63.05|63.25|62.85|42
1726494900000|2024-09-16 13:55:00|63.45|63.05|63.47|63.07|63.48|63.08|63.44|63.04|17
1726495200000|2024-09-16 14:00:00|63.48|63.08|63.26|62.86|63.51|63.11|63.25|62.85|47
1726495500000|2024-09-16 14:05:00|63.25|62.85|63.09|62.69|63.25|62.85|63.08|62.68|41
1726495800000|2024-09-16 14:10:00|63.08|62.68|63.11|62.71|63.11|62.71|63.05|62.65|25
1726496100000|2024-09-16 14:15:00|63.12|62.72|62.98|62.58|63.13|62.73|62.98|62.58|28
1726496400000|2024-09-16 14:20:00|62.97|62.57|62.99|62.59|63|62.6|62.91|62.51|40
1726496700000|2024-09-16 14:25:00|63|62.6|62.99|62.59|63.05|62.65|62.94|62.54|29
1726497000000|2024-09-16 14:30:00|62.98|62.58|62.71|62.31|62.98|62.58|62.67|62.27|147
1726497300000|2024-09-16 14:35:00|62.72|62.32|62.93|62.53|62.94|62.54|62.72|62.32|69
1726497600000|2024-09-16 14:40:00|62.94|62.54|62.96|62.56|63.02|62.62|62.92|62.52|30
1726497900000|2024-09-16 14:45:00|62.98|62.58|63.03|62.63|63.03|62.63|62.97|62.57|36
1726498200000|2024-09-16 14:50:00|63.02|62.62|63.03|62.63|63.08|62.68|62.99|62.59|32
1726498500000|2024-09-16 14:55:00|63.02|62.62|62.98|62.58|63.02|62.62|62.96|62.56|33
1726498800000|2024-09-16 15:00:00|62.97|62.57|62.92|62.52|62.97|62.57|62.87|62.47|39
1726499100000|2024-09-16 15:05:00|62.97|62.57|63.13|62.73|63.13|62.73|62.97|62.57|25
1726499400000|2024-09-16 15:10:00|63.15|62.75|63.19|62.79|63.19|62.79|63.12|62.72|25
1726499700000|2024-09-16 15:15:00|63.2|62.8|63.3|62.9|63.39|62.99|63.2|62.8|33
1726500000000|2024-09-16 15:20:00|63.29|62.89|63.29|62.89|63.31|62.91|63.08|62.68|60
1726500300000|2024-09-16 15:25:00|63.28|62.88|63.24|62.84|63.29|62.89|63.22|62.82|17
1726500600000|2024-09-16 15:30:00|63.25|62.85|63.22|62.82|63.25|62.85|63.21|62.81|14
1726500900000|2024-09-16 15:35:00|63.21|62.81|63.15|62.75|63.21|62.81|63.12|62.72|24
1726501200000|2024-09-16 15:40:00|63.14|62.74|63.07|62.67|63.15|62.75|63.07|62.67|18
1726501500000|2024-09-16 15:45:00|63.05|62.65|63.1|62.7|63.1|62.7|62.95|62.55|29
1726501800000|2024-09-16 15:50:00|63.12|62.72|63.12|62.72|63.16|62.76|63.07|62.67|26
1726502100000|2024-09-16 15:55:00|63.11|62.71|62.99|62.59|63.11|62.71|62.98|62.58|26
1726502400000|2024-09-16 16:00:00|63|62.6|62.91|62.51|63.02|62.62|62.91|62.51|26
1726502700000|2024-09-16 16:05:00|62.89|62.49|63.01|62.61|63.02|62.62|62.85|62.45|20
1726503000000|2024-09-16 16:10:00|63.02|62.62|62.85|62.45|63.02|62.62|62.85|62.45|25
1726503300000|2024-09-16 16:15:00|62.86|62.46|62.94|62.54|62.96|62.56|62.8|62.4|31
1726503600000|2024-09-16 16:20:00|62.95|62.55|63|62.6|63|62.6|62.89|62.49|35
1726503900000|2024-09-16 16:25:00|63.01|62.61|63.05|62.65|63.12|62.72|63.01|62.61|26
1726504200000|2024-09-16 16:30:00|63.06|62.66|62.96|62.56|63.08|62.68|62.93|62.53|29
1726504500000|2024-09-16 16:35:00|62.97|62.57|62.86|62.46|62.98|62.58|62.85|62.45|20
1726504800000|2024-09-16 16:40:00|62.85|62.45|62.85|62.45|62.9|62.5|62.82|62.42|20
1726505100000|2024-09-16 16:45:00|62.84|62.44|62.86|62.46|62.89|62.49|62.8|62.4|30
1726505400000|2024-09-16 16:50:00|62.88|62.48|62.9|62.5|62.95|62.55|62.84|62.44|39
1726505700000|2024-09-16 16:55:00|62.91|62.51|62.83|62.43|62.95|62.55|62.83|62.43|24
1726506000000|2024-09-16 17:00:00|62.82|62.42|62.71|62.31|62.83|62.43|62.68|62.28|38
1726506300000|2024-09-16 17:05:00|62.72|62.32|62.59|62.19|62.74|62.34|62.59|62.19|25
1726506600000|2024-09-16 17:10:00|62.58|62.18|62.55|62.15|62.65|62.25|62.52|62.12|42
1726506900000|2024-09-16 17:15:00|62.56|62.16|62.56|62.16|62.69|62.29|62.54|62.14|45
1726507200000|2024-09-16 17:20:00|62.57|62.17|62.58|62.18|62.59|62.19|62.43|62.03|38
1726507500000|2024-09-16 17:25:00|62.57|62.17|62.54|62.14|62.66|62.26|62.52|62.12|30
1726507800000|2024-09-16 17:30:00|62.57|62.17|62.5|62.1|62.63|62.23|62.45|62.05|55
1726508100000|2024-09-16 17:35:00|62.54|62.14|62.52|62.12|62.55|62.15|62.48|62.08|19
1726508700000|2024-09-16 17:45:00|62.67|62.27|62.82|62.42|62.87|62.47|62.67|62.27|50
1726509000000|2024-09-16 17:50:00|62.84|62.44|62.78|62.38|62.86|62.46|62.73|62.33|42
1726509300000|2024-09-16 17:55:00|62.77|62.37|62.82|62.42|62.92|62.52|62.76|62.36|55
1726509600000|2024-09-16 18:00:00|62.84|62.44|62.72|62.32|62.84|62.44|62.72|62.32|68
1726509900000|2024-09-16 18:05:00|62.71|62.31|62.66|62.26|62.71|62.31|62.56|62.16|42
1726510200000|2024-09-16 18:10:00|62.67|62.27|62.5|62.1|62.67|62.27|62.45|62.05|76
1726510500000|2024-09-16 18:15:00|62.51|62.11|62.45|62.05|62.6|62.2|62.44|62.04|52
1726510800000|2024-09-16 18:20:00|62.46|62.06|62.55|62.15|62.57|62.17|62.46|62.06|24
1726511100000|2024-09-16 18:25:00|62.56|62.16|62.56|62.16|62.61|62.21|62.56|62.16|17
1726511400000|2024-09-16 18:30:00|62.57|62.17|62.6|62.2|62.62|62.22|62.54|62.14|25
1726511700000|2024-09-16 18:35:00|62.59|62.19|62.63|62.23|62.65|62.25|62.57|62.17|16
1726512000000|2024-09-16 18:40:00|62.62|62.22|62.45|62.05|62.62|62.22|62.45|62.05|34
1726512300000|2024-09-16 18:45:00|62.46|62.06|62.49|62.09|62.51|62.11|62.44|62.04|29
1726512600000|2024-09-16 18:50:00|62.48|62.08|62.48|62.08|62.55|62.15|62.47|62.07|24
1726512900000|2024-09-16 18:55:00|62.47|62.07|62.54|62.14|62.57|62.17|62.47|62.07|14
1726513200000|2024-09-16 19:00:00|62.53|62.13|62.49|62.09|62.54|62.14|62.49|62.09|23
1726513500000|2024-09-16 19:05:00|62.48|62.08|62.56|62.16|62.58|62.18|62.47|62.07|16
1726513800000|2024-09-16 19:10:00|62.57|62.17|62.51|62.11|62.57|62.17|62.45|62.05|15
1726514100000|2024-09-16 19:15:00|62.5|62.1|62.37|61.97|62.52|62.12|62.37|61.97|14
1726514400000|2024-09-16 19:20:00|62.38|61.98|62.57|62.17|62.57|62.17|62.38|61.98|30
1726514700000|2024-09-16 19:25:00|62.58|62.18|62.61|62.21|62.62|62.22|62.55|62.15|14
1726515000000|2024-09-16 19:30:00|62.62|62.22|62.62|62.22|62.66|62.26|62.61|62.21|15
1726515300000|2024-09-16 19:35:00|62.61|62.21|62.6|62.2|62.62|62.22|62.57|62.17|11
1726515600000|2024-09-16 19:40:00|62.59|62.19|62.56|62.16|62.59|62.19|62.55|62.15|13
1726515900000|2024-09-16 19:45:00|62.57|62.17|62.66|62.26|62.66|62.26|62.55|62.15|18
1726516200000|2024-09-16 19:50:00|62.67|62.27|62.67|62.27|62.73|62.33|62.66|62.26|25
1726516500000|2024-09-16 19:55:00|62.66|62.26|62.63|62.23|62.72|62.32|62.6|62.2|31
1726516800000|2024-09-16 20:00:00|62.62|62.22|62.64|62.24|62.69|62.29|62.6|62.2|33
1726517100000|2024-09-16 20:05:00|62.65|62.25|62.74|62.34|62.75|62.35|62.65|62.25|23
1726517400000|2024-09-16 20:10:00|62.75|62.35|62.82|62.42|62.85|62.45|62.75|62.35|26
1726517700000|2024-09-16 20:15:00|62.81|62.41|62.78|62.38|62.82|62.42|62.77|62.37|11
1726518000000|2024-09-16 20:20:00|62.79|62.39|62.82|62.42|62.84|62.44|62.79|62.39|9
1726518300000|2024-09-16 20:25:00|62.81|62.41|62.67|62.27|62.81|62.41|62.66|62.26|25
1726518600000|2024-09-16 20:30:00|62.66|62.26|62.6|62.2|62.73|62.33|62.55|62.15|45
1726518900000|2024-09-16 20:35:00|62.62|62.22|62.64|62.24|62.64|62.24|62.6|62.2|8
1726519200000|2024-09-16 20:40:00|62.66|62.26|62.64|62.24|62.67|62.27|62.6|62.2|14
1726519500000|2024-09-16 20:45:00|62.65|62.25|62.62|62.22|62.68|62.28|62.61|62.21|19
1726519800000|2024-09-16 20:50:00|62.61|62.21|62.55|62.15|62.63|62.23|62.55|62.15|14
1726520100000|2024-09-16 20:55:00|62.56|62.16|62.53|62.13|62.58|62.18|62.5|62.1|13
1726520400000|2024-09-16 21:00:00|62.52|62.12|62.44|62.04|62.56|62.16|62.39|61.99|106
1726520700000|2024-09-16 21:05:00|62.45|62.05|62.38|61.98|62.45|62.05|62.35|61.95|47
1726521000000|2024-09-16 21:10:00|62.39|61.99|62.46|62.06|62.47|62.07|62.37|61.97|51
1726521300000|2024-09-16 21:15:00|62.45|62.05|62.57|62.17|62.57|62.17|62.45|62.05|73
1726521600000|2024-09-16 21:20:00|62.56|62.16|62.52|62.12|62.6|62.2|62.5|62.1|43
1726521900000|2024-09-16 21:25:00|62.51|62.11|62.49|62.09|62.51|62.11|62.48|62.08|16
1726522200000|2024-09-16 21:30:00|62.5|62.1|62.48|62.08|62.51|62.11|62.45|62.05|25
1726522500000|2024-09-16 21:35:00|62.49|62.09|62.45|62.05|62.5|62.1|62.43|62.03|29
1726522800000|2024-09-16 21:40:00|62.44|62.04|62.42|62.02|62.44|62.04|62.41|62.01|27
1726523100000|2024-09-16 21:45:00|62.41|62.01|62.54|62.14|62.56|62.16|62.41|62.01|36
1726523400000|2024-09-16 21:50:00|62.53|62.13|62.6|62.2|62.6|62.2|62.53|62.13|16
1726523700000|2024-09-16 21:55:00|62.61|62.21|62.66|62.26|62.68|62.28|62.6|62.2|23
1726524000000|2024-09-16 22:00:00|62.69|62.29|62.6|62.2|62.7|62.3|62.54|62.14|25
1726524300000|2024-09-16 22:05:00|62.59|62.19|62.52|62.12|62.62|62.22|62.51|62.11|18
1726524600000|2024-09-16 22:10:00|62.5|62.1|62.48|62.08|62.5|62.1|62.44|62.04|15
1726524900000|2024-09-16 22:15:00|62.49|62.09|62.5|62.1|62.56|62.16|62.49|62.09|18
1726525200000|2024-09-16 22:20:00|62.52|62.12|62.5|62.1|62.53|62.13|62.5|62.1|5
1726525500000|2024-09-16 22:25:00|62.51|62.11|62.45|62.05|62.51|62.11|62.45|62.05|6
1726525800000|2024-09-16 22:30:00|62.44|62.04|62.47|62.07|62.5|62.1|62.44|62.04|9
1726526100000|2024-09-16 22:35:00|62.48|62.08|62.45|62.05|62.48|62.08|62.42|62.02|7
1726526400000|2024-09-16 22:40:00|62.46|62.06|62.38|61.98|62.47|62.07|62.38|61.98|11
1726526700000|2024-09-16 22:45:00|62.37|61.97|62.34|61.94|62.38|61.98|62.34|61.94|9
1726527000000|2024-09-16 22:50:00|62.33|61.93|62.4|62|62.4|62|62.3|61.9|11
1726527300000|2024-09-16 22:55:00|62.41|62.01|62.48|62.08|62.48|62.08|62.41|62.01|14
1726527600000|2024-09-16 23:00:00|62.49|62.09|62.6|62.2|62.61|62.21|62.48|62.08|17
1726527900000|2024-09-16 23:05:00|62.59|62.19|62.6|62.2|62.61|62.21|62.59|62.19|8
1726528200000|2024-09-16 23:10:00|62.61|62.21|62.62|62.22|62.64|62.24|62.61|62.21|7
1726528500000|2024-09-16 23:15:00|62.61|62.21|62.62|62.22|62.62|62.22|62.58|62.18|9
1726528800000|2024-09-16 23:20:00|62.63|62.23|62.73|62.33|62.73|62.33|62.63|62.23|14
1726529100000|2024-09-16 23:25:00|62.74|62.34|62.72|62.32|62.74|62.34|62.7|62.3|8
1726529400000|2024-09-16 23:30:00|62.73|62.33|62.8|62.4|62.8|62.4|62.73|62.33|6
1726529700000|2024-09-16 23:35:00|62.79|62.39|62.79|62.39|62.8|62.4|62.78|62.38|5
1726530000000|2024-09-16 23:40:00|62.8|62.4|62.81|62.41|62.83|62.43|62.8|62.4|8
1726530300000|2024-09-16 23:45:00|62.8|62.4|62.81|62.41|62.87|62.47|62.8|62.4|13
1726530600000|2024-09-16 23:50:00|62.8|62.4|62.78|62.38|62.8|62.4|62.78|62.38|7
1726530900000|2024-09-16 23:55:00|62.8|62.4|62.83|62.43|62.83|62.43|62.78|62.38|9
1726531200000|2024-09-17 00:00:00|62.81|62.41|62.81|62.41|62.85|62.45|62.77|62.37|25
1726531500000|2024-09-17 00:05:00|62.82|62.42|62.88|62.48|62.94|62.54|62.82|62.42|21
1726531800000|2024-09-17 00:10:00|62.86|62.46|62.82|62.42|62.86|62.46|62.82|62.42|13
1726532100000|2024-09-17 00:15:00|62.81|62.41|62.8|62.4|62.82|62.42|62.73|62.33|18
1726532400000|2024-09-17 00:20:00|62.79|62.39|62.78|62.38|62.84|62.44|62.78|62.38|10
1726532700000|2024-09-17 00:25:00|62.77|62.37|62.71|62.31|62.77|62.37|62.7|62.3|10
1726533000000|2024-09-17 00:30:00|62.7|62.3|62.75|62.35|62.76|62.36|62.69|62.29|10
1726533300000|2024-09-17 00:35:00|62.74|62.34|62.68|62.28|62.74|62.34|62.68|62.28|8
1726533600000|2024-09-17 00:40:00|62.66|62.26|62.59|62.19|62.66|62.26|62.59|62.19|6
1726533900000|2024-09-17 00:45:00|62.6|62.2|62.54|62.14|62.6|62.2|62.54|62.14|21
1726534200000|2024-09-17 00:50:00|62.52|62.12|62.43|62.03|62.56|62.16|62.43|62.03|19
1726534500000|2024-09-17 00:55:00|62.44|62.04|62.36|61.96|62.51|62.11|62.36|61.96|48
1726534800000|2024-09-17 01:00:00|62.35|61.95|62.4|62|62.4|62|62.31|61.91|35
1726535100000|2024-09-17 01:05:00|62.39|61.99|62.4|62|62.49|62.09|62.39|61.99|24
1726535400000|2024-09-17 01:10:00|62.38|61.98|62.17|61.77|62.41|62.01|62.14|61.74|39
1726535700000|2024-09-17 01:15:00|62.16|61.76|62.25|61.85|62.38|61.98|62.15|61.75|31
1726536000000|2024-09-17 01:20:00|62.28|61.88|62.37|61.97|62.4|62|62.28|61.88|22
1726536300000|2024-09-17 01:25:00|62.39|61.99|62.42|62.02|62.42|62.02|62.33|61.93|21
1726536600000|2024-09-17 01:30:00|62.4|62|62.4|62|62.46|62.06|62.35|61.95|29
1726536900000|2024-09-17 01:35:00|62.41|62.01|62.39|61.99|62.41|62.01|62.37|61.97|12
1726537200000|2024-09-17 01:40:00|62.4|62|62.49|62.09|62.5|62.1|62.4|62|22
1726537500000|2024-09-17 01:45:00|62.53|62.13|62.43|62.03|62.54|62.14|62.42|62.02|18
1726537800000|2024-09-17 01:50:00|62.44|62.04|62.51|62.11|62.53|62.13|62.44|62.04|15
1726538100000|2024-09-17 01:55:00|62.49|62.09|62.5|62.1|62.5|62.1|62.49|62.09|4
1726538400000|2024-09-17 02:00:00|62.52|62.12|62.56|62.16|62.58|62.18|62.52|62.12|12
1726538700000|2024-09-17 02:05:00|62.57|62.17|62.56|62.16|62.59|62.19|62.56|62.16|8
1726539000000|2024-09-17 02:10:00|62.55|62.15|62.59|62.19|62.59|62.19|62.52|62.12|8
1726539300000|2024-09-17 02:15:00|62.61|62.21|62.67|62.27|62.68|62.28|62.61|62.21|15
1726539600000|2024-09-17 02:20:00|62.68|62.28|62.68|62.28|62.68|62.28|62.58|62.18|22
1726539900000|2024-09-17 02:25:00|62.69|62.29|62.74|62.34|62.76|62.36|62.69|62.29|10
1726540200000|2024-09-17 02:30:00|62.73|62.33|62.74|62.34|62.76|62.36|62.72|62.32|12
1726540500000|2024-09-17 02:35:00|62.73|62.33|62.71|62.31|62.73|62.33|62.7|62.3|12
1726540800000|2024-09-17 02:40:00|62.72|62.32|62.82|62.42|62.83|62.43|62.72|62.32|21
1726541100000|2024-09-17 02:45:00|62.81|62.41|62.93|62.53|62.93|62.53|62.81|62.41|22
1726541400000|2024-09-17 02:50:00|62.92|62.52|62.9|62.5|62.92|62.52|62.77|62.37|36
1726541700000|2024-09-17 02:55:00|62.89|62.49|62.95|62.55|62.97|62.57|62.89|62.49|14
1726542000000|2024-09-17 03:00:00|62.96|62.56|63.02|62.62|63.02|62.62|62.96|62.56|8
1726542300000|2024-09-17 03:05:00|63.05|62.65|63.05|62.65|63.09|62.69|63|62.6|17
1726542600000|2024-09-17 03:10:00|63.06|62.66|63.14|62.74|63.14|62.74|63.06|62.66|14
1726542900000|2024-09-17 03:15:00|63.15|62.75|63.27|62.87|63.32|62.92|63.15|62.75|23
1726543200000|2024-09-17 03:20:00|63.26|62.86|63.27|62.87|63.27|62.87|63.18|62.78|23
1726543500000|2024-09-17 03:25:00|63.28|62.88|63.33|62.93|63.37|62.97|63.28|62.88|13
1726543800000|2024-09-17 03:30:00|63.32|62.92|63.22|62.82|63.32|62.92|63.21|62.81|13
1726544100000|2024-09-17 03:35:00|63.24|62.84|63.28|62.88|63.33|62.93|63.24|62.84|22
1726544400000|2024-09-17 03:40:00|63.27|62.87|63.35|62.95|63.35|62.95|63.26|62.86|10
1726544700000|2024-09-17 03:45:00|63.34|62.94|63.34|62.94|63.35|62.95|63.31|62.91|14
1726545000000|2024-09-17 03:50:00|63.35|62.95|63.34|62.94|63.35|62.95|63.32|62.92|9
1726545300000|2024-09-17 03:55:00|63.37|62.97|63.41|63.01|63.42|63.02|63.37|62.97|6
1726545600000|2024-09-17 04:00:00|63.4|63|63.38|62.98|63.4|63|63.34|62.94|19
1726545900000|2024-09-17 04:05:00|63.39|62.99|63.37|62.97|63.43|63.03|63.37|62.97|13
1726546200000|2024-09-17 04:10:00|63.36|62.96|63.35|62.95|63.37|62.97|63.33|62.93|10
1726546500000|2024-09-17 04:15:00|63.34|62.94|63.39|62.99|63.39|62.99|63.33|62.93|14
1726546800000|2024-09-17 04:20:00|63.4|63|63.43|63.03|63.43|63.03|63.4|63|6
1726547100000|2024-09-17 04:25:00|63.44|63.04|63.4|63|63.44|63.04|63.4|63|9
1726547400000|2024-09-17 04:30:00|63.41|63.01|63.45|63.05|63.45|63.05|63.41|63.01|9
1726547700000|2024-09-17 04:35:00|63.44|63.04|63.44|63.04|63.44|63.04|63.37|62.97|12
1726548000000|2024-09-17 04:40:00|63.45|63.05|63.44|63.04|63.46|63.06|63.43|63.03|8
1726548300000|2024-09-17 04:45:00|63.43|63.03|63.43|63.03|63.43|63.03|63.42|63.02|3
1726548600000|2024-09-17 04:50:00|63.41|63.01|63.46|63.06|63.46|63.06|63.41|63.01|5
1726548900000|2024-09-17 04:55:00|63.47|63.07|63.46|63.06|63.47|63.07|63.46|63.06|2
1726549200000|2024-09-17 05:00:00|63.47|63.07|63.51|63.11|63.52|63.12|63.47|63.07|11
1726549500000|2024-09-17 05:05:00|63.5|63.1|63.4|63|63.5|63.1|63.4|63|10
1726549800000|2024-09-17 05:10:00|63.41|63.01|63.52|63.12|63.52|63.12|63.41|63.01|14
1726550100000|2024-09-17 05:15:00|63.53|63.13|63.44|63.04|63.54|63.14|63.44|63.04|13
1726550400000|2024-09-17 05:20:00|63.43|63.03|63.44|63.04|63.44|63.04|63.38|62.98|9
1726550700000|2024-09-17 05:25:00|63.45|63.05|63.43|63.03|63.48|63.08|63.43|63.03|8
1726551000000|2024-09-17 05:30:00|63.44|63.04|63.53|63.13|63.53|63.13|63.44|63.04|12
1726551300000|2024-09-17 05:35:00|63.52|63.12|63.52|63.12|63.56|63.16|63.51|63.11|14
1726551600000|2024-09-17 05:40:00|63.51|63.11|63.53|63.13|63.53|63.13|63.47|63.07|7
1726551900000|2024-09-17 05:45:00|63.52|63.12|63.57|63.17|63.58|63.18|63.52|63.12|8
1726552200000|2024-09-17 05:50:00|63.58|63.18|63.64|63.24|63.64|63.24|63.58|63.18|5
1726552500000|2024-09-17 05:55:00|63.63|63.23|63.53|63.13|63.63|63.23|63.53|63.13|26
1726552800000|2024-09-17 06:00:00|63.52|63.12|63.43|63.03|63.54|63.14|63.43|63.03|20
1726553100000|2024-09-17 06:05:00|63.44|63.04|63.36|62.96|63.44|63.04|63.35|62.95|16
1726553400000|2024-09-17 06:10:00|63.37|62.97|63.4|63|63.41|63.01|63.36|62.96|9
1726553700000|2024-09-17 06:15:00|63.42|63.02|63.36|62.96|63.44|63.04|63.29|62.89|19
1726554000000|2024-09-17 06:20:00|63.35|62.95|63.28|62.88|63.36|62.96|63.28|62.88|11
1726554300000|2024-09-17 06:25:00|63.29|62.89|63.18|62.78|63.29|62.89|63.17|62.77|14
1726554600000|2024-09-17 06:30:00|63.19|62.79|63.19|62.79|63.2|62.8|63.18|62.78|4
1726554900000|2024-09-17 06:35:00|63.21|62.81|63.2|62.8|63.26|62.86|63.2|62.8|10
1726555200000|2024-09-17 06:40:00|63.22|62.82|63.24|62.84|63.24|62.84|63.22|62.82|5
1726555500000|2024-09-17 06:45:00|63.23|62.83|63.31|62.91|63.31|62.91|63.21|62.81|14
1726555800000|2024-09-17 06:50:00|63.3|62.9|63.29|62.89|63.31|62.91|63.28|62.88|6
1726556100000|2024-09-17 06:55:00|63.28|62.88|63.28|62.88|63.29|62.89|63.28|62.88|3
1726556400000|2024-09-17 07:00:00|63.27|62.87|63.25|62.85|63.29|62.89|63.24|62.84|10
1726556700000|2024-09-17 07:05:00|63.26|62.86|63.22|62.82|63.32|62.92|63.19|62.79|16
1726557000000|2024-09-17 07:10:00|63.24|62.84|63.21|62.81|63.25|62.85|63.21|62.81|10
1726557300000|2024-09-17 07:15:00|63.22|62.82|63.23|62.83|63.28|62.88|63.21|62.81|17
1726557600000|2024-09-17 07:20:00|63.22|62.82|63.16|62.76|63.24|62.84|63.16|62.76|14
1726557900000|2024-09-17 07:25:00|63.17|62.77|63.27|62.87|63.27|62.87|63.16|62.76|14
1726558200000|2024-09-17 07:30:00|63.28|62.88|63.34|62.94|63.34|62.94|63.27|62.87|16
1726558500000|2024-09-17 07:35:00|63.33|62.93|63.4|63|63.41|63.01|63.32|62.92|17
1726558800000|2024-09-17 07:40:00|63.41|63.01|63.37|62.97|63.43|63.03|63.37|62.97|15
1726559100000|2024-09-17 07:45:00|63.36|62.96|63.4|63|63.41|63.01|63.3|62.9|14
1726559400000|2024-09-17 07:50:00|63.39|62.99|63.42|63.02|63.42|63.02|63.37|62.97|10
1726559700000|2024-09-17 07:55:00|63.43|63.03|63.45|63.05|63.47|63.07|63.42|63.02|8
1726560000000|2024-09-17 08:00:00|63.46|63.06|63.47|63.07|63.51|63.11|63.46|63.06|21
1726560300000|2024-09-17 08:05:00|63.48|63.08|63.33|62.93|63.48|63.08|63.33|62.93|25
1726560600000|2024-09-17 08:10:00|63.32|62.92|63.3|62.9|63.35|62.95|63.3|62.9|11
1726560900000|2024-09-17 08:15:00|63.29|62.89|63.24|62.84|63.29|62.89|63.24|62.84|4
1726561200000|2024-09-17 08:20:00|63.26|62.86|63.21|62.81|63.28|62.88|63.21|62.81|9
1726561500000|2024-09-17 08:25:00|63.2|62.8|63.12|62.72|63.21|62.81|63.11|62.71|11
1726561800000|2024-09-17 08:30:00|63.13|62.73|63.1|62.7|63.14|62.74|63.1|62.7|9
1726562100000|2024-09-17 08:35:00|63.11|62.71|63.1|62.7|63.16|62.76|63.07|62.67|14
1726562400000|2024-09-17 08:40:00|63.12|62.72|63.15|62.75|63.17|62.77|63.12|62.72|9
1726562700000|2024-09-17 08:45:00|63.14|62.74|63.06|62.66|63.14|62.74|63.05|62.65|13
1726563000000|2024-09-17 08:50:00|63.05|62.65|63|62.6|63.05|62.65|62.98|62.58|13
1726563300000|2024-09-17 08:55:00|63.02|62.62|62.96|62.56|63.02|62.62|62.96|62.56|4
1726563600000|2024-09-17 09:00:00|62.94|62.54|62.87|62.47|62.96|62.56|62.87|62.47|11
1726563900000|2024-09-17 09:05:00|62.89|62.49|62.85|62.45|62.91|62.51|62.85|62.45|12
1726564200000|2024-09-17 09:10:00|62.86|62.46|62.81|62.41|62.92|62.52|62.81|62.41|14
1726564500000|2024-09-17 09:15:00|62.68|62.28|62.55|62.15|62.68|62.28|62.55|62.15|2
1726564800000|2024-09-17 09:20:00|62.56|62.16|62.52|62.12|62.59|62.19|62.49|62.09|22
1726565100000|2024-09-17 09:25:00|62.53|62.13|62.5|62.1|62.53|62.13|62.48|62.08|16
1726565400000|2024-09-17 09:30:00|62.52|62.12|62.48|62.08|62.55|62.15|62.45|62.05|24
1726565700000|2024-09-17 09:35:00|62.49|62.09|62.59|62.19|62.59|62.19|62.49|62.09|19
1726566000000|2024-09-17 09:40:00|62.57|62.17|62.52|62.12|62.57|62.17|62.44|62.04|32
1726566300000|2024-09-17 09:45:00|62.51|62.11|62.53|62.13|62.53|62.13|62.45|62.05|23
1726566600000|2024-09-17 09:50:00|62.54|62.14|62.68|62.28|62.68|62.28|62.52|62.12|29
1726566900000|2024-09-17 09:55:00|62.69|62.29|62.64|62.24|62.76|62.36|62.63|62.23|41
1726567200000|2024-09-17 10:00:00|62.63|62.23|62.63|62.23|62.67|62.27|62.61|62.21|28
1726567500000|2024-09-17 10:05:00|62.59|62.19|62.73|62.33|62.73|62.33|62.59|62.19|20
1726567800000|2024-09-17 10:10:00|62.75|62.35|62.74|62.34|62.8|62.4|62.73|62.33|20
1726568100000|2024-09-17 10:15:00|62.76|62.36|62.91|62.51|62.91|62.51|62.73|62.33|36
1726568400000|2024-09-17 10:20:00|62.92|62.52|62.88|62.48|62.95|62.55|62.81|62.41|40
1726568700000|2024-09-17 10:25:00|62.89|62.49|62.8|62.4|62.93|62.53|62.79|62.39|38
1726569000000|2024-09-17 10:30:00|62.81|62.41|62.86|62.46|62.88|62.48|62.76|62.36|36
1726569300000|2024-09-17 10:35:00|62.88|62.48|62.79|62.39|62.89|62.49|62.79|62.39|23
1726569600000|2024-09-17 10:40:00|62.8|62.4|62.78|62.38|62.83|62.43|62.78|62.38|17
1726569900000|2024-09-17 10:45:00|62.79|62.39|62.84|62.44|62.86|62.46|62.79|62.39|15
1726570200000|2024-09-17 10:50:00|62.88|62.48|62.95|62.55|62.99|62.59|62.87|62.47|20
1726570500000|2024-09-17 10:55:00|62.94|62.54|62.88|62.48|62.94|62.54|62.85|62.45|13
1726570800000|2024-09-17 11:00:00|62.91|62.51|62.97|62.57|62.97|62.57|62.9|62.5|17
1726571100000|2024-09-17 11:05:00|62.96|62.56|62.93|62.53|62.98|62.58|62.89|62.49|23
1726571400000|2024-09-17 11:10:00|62.92|62.52|62.88|62.48|62.94|62.54|62.85|62.45|21
1726571700000|2024-09-17 11:15:00|62.87|62.47|62.8|62.4|62.88|62.48|62.77|62.37|27
1726572000000|2024-09-17 11:20:00|62.79|62.39|62.81|62.41|62.81|62.41|62.72|62.32|22
1726572300000|2024-09-17 11:25:00|62.83|62.43|62.8|62.4|62.84|62.44|62.79|62.39|10
1726572600000|2024-09-17 11:30:00|62.79|62.39|62.74|62.34|62.82|62.42|62.74|62.34|17
1726572900000|2024-09-17 11:35:00|62.73|62.33|62.76|62.36|62.76|62.36|62.73|62.33|12
1726573200000|2024-09-17 11:40:00|62.77|62.37|62.69|62.29|62.77|62.37|62.69|62.29|14
1726573500000|2024-09-17 11:45:00|62.7|62.3|62.75|62.35|62.75|62.35|62.7|62.3|14
1726573800000|2024-09-17 11:50:00|62.73|62.33|62.76|62.36|62.78|62.38|62.73|62.33|9
1726574100000|2024-09-17 11:55:00|62.77|62.37|62.69|62.29|62.77|62.37|62.68|62.28|14
1726574400000|2024-09-17 12:00:00|62.68|62.28|62.7|62.3|62.72|62.32|62.68|62.28|19
1726574700000|2024-09-17 12:05:00|62.71|62.31|62.82|62.42|62.83|62.43|62.7|62.3|11
1726575000000|2024-09-17 12:10:00|62.8|62.4|62.74|62.34|62.8|62.4|62.74|62.34|13
1726575300000|2024-09-17 12:15:00|62.73|62.33|62.78|62.38|62.81|62.41|62.69|62.29|20
1726575600000|2024-09-17 12:20:00|62.79|62.39|62.85|62.45|62.88|62.48|62.75|62.35|31
1726575900000|2024-09-17 12:25:00|62.86|62.46|62.82|62.42|62.86|62.46|62.82|62.42|7
1726576200000|2024-09-17 12:30:00|62.83|62.43|62.78|62.38|62.89|62.49|62.76|62.36|81
1726576500000|2024-09-17 12:35:00|62.79|62.39|62.82|62.42|62.86|62.46|62.79|62.39|22
1726576800000|2024-09-17 12:40:00|62.81|62.41|62.85|62.45|62.86|62.46|62.8|62.4|19
1726577100000|2024-09-17 12:45:00|62.89|62.49|62.9|62.5|62.9|62.5|62.85|62.45|16
1726577400000|2024-09-17 12:50:00|62.91|62.51|62.96|62.56|62.97|62.57|62.91|62.51|15
1726577700000|2024-09-17 12:55:00|62.95|62.55|62.95|62.55|63|62.6|62.95|62.55|12
1726578000000|2024-09-17 13:00:00|62.94|62.54|62.91|62.51|62.94|62.54|62.84|62.44|32
1726578300000|2024-09-17 13:05:00|62.89|62.49|62.94|62.54|62.98|62.58|62.89|62.49|22
1726578600000|2024-09-17 13:10:00|62.95|62.55|62.85|62.45|62.97|62.57|62.85|62.45|30
1726578900000|2024-09-17 13:15:00|62.81|62.41|62.9|62.5|62.9|62.5|62.79|62.39|34
1726579200000|2024-09-17 13:20:00|62.89|62.49|62.97|62.57|62.99|62.59|62.87|62.47|19
1726579500000|2024-09-17 13:25:00|62.96|62.56|62.85|62.45|62.97|62.57|62.85|62.45|18
1726579800000|2024-09-17 13:30:00|62.84|62.44|62.72|62.32|62.89|62.49|62.72|62.32|59
1726580100000|2024-09-17 13:35:00|62.73|62.33|62.89|62.49|62.9|62.5|62.73|62.33|37
1726580400000|2024-09-17 13:40:00|62.88|62.48|62.71|62.31|62.88|62.48|62.7|62.3|45
1726580700000|2024-09-17 13:45:00|62.72|62.32|62.77|62.37|62.83|62.43|62.72|62.32|47
1726581000000|2024-09-17 13:50:00|62.75|62.35|62.63|62.23|62.76|62.36|62.61|62.21|58
1726581300000|2024-09-17 13:55:00|62.64|62.24|62.7|62.3|62.72|62.32|62.6|62.2|26
1726581600000|2024-09-17 14:00:00|62.69|62.29|62.84|62.44|62.84|62.44|62.67|62.27|35
1726581900000|2024-09-17 14:05:00|62.83|62.43|62.95|62.55|62.96|62.56|62.8|62.4|23
1726582200000|2024-09-17 14:10:00|62.94|62.54|63.07|62.67|63.16|62.76|62.9|62.5|50
1726582500000|2024-09-17 14:15:00|63.08|62.68|63.3|62.9|63.38|62.98|63.08|62.68|81
1726582800000|2024-09-17 14:20:00|63.31|62.91|63.47|63.07|63.49|63.09|63.31|62.91|63
1726583100000|2024-09-17 14:25:00|63.48|63.08|63.6|63.2|63.67|63.27|63.47|63.07|91
1726583400000|2024-09-17 14:30:00|63.61|63.21|63.42|63.02|63.65|63.25|63.42|63.02|81
1726583700000|2024-09-17 14:35:00|63.41|63.01|63.56|63.16|63.58|63.18|63.23|62.83|99
1726584000000|2024-09-17 14:40:00|63.55|63.15|63.51|63.11|63.57|63.17|63.44|63.04|62
1726584300000|2024-09-17 14:45:00|63.5|63.1|63.66|63.26|63.66|63.26|63.5|63.1|31
1726584600000|2024-09-17 14:50:00|63.65|63.25|63.5|63.1|63.66|63.26|63.5|63.1|30
1726584900000|2024-09-17 14:55:00|63.51|63.11|63.49|63.09|63.53|63.13|63.49|63.09|21
1726585500000|2024-09-17 15:05:00|63.56|63.16|63.74|63.34|63.75|63.35|63.55|63.15|47
1726585800000|2024-09-17 15:10:00|63.73|63.33|63.76|63.36|63.77|63.37|63.63|63.23|52
1726586100000|2024-09-17 15:15:00|63.77|63.37|64.1|63.7|64.1|63.7|63.77|63.37|117
1726586400000|2024-09-17 15:20:00|64.09|63.69|64.09|63.69|64.16|63.76|64.03|63.63|65
1726586700000|2024-09-17 15:25:00|64.08|63.68|63.99|63.59|64.1|63.7|63.96|63.56|28
1726587000000|2024-09-17 15:30:00|63.98|63.58|63.84|63.44|64.01|63.61|63.83|63.43|47
1726587300000|2024-09-17 15:35:00|63.83|63.43|63.94|63.54|63.97|63.57|63.83|63.43|30
1726587600000|2024-09-17 15:40:00|63.95|63.55|63.97|63.57|64.01|63.61|63.95|63.55|16
1726587900000|2024-09-17 15:45:00|63.98|63.58|63.91|63.51|64.04|63.64|63.91|63.51|24
1726588200000|2024-09-17 15:50:00|63.92|63.52|63.94|63.54|64.04|63.64|63.92|63.52|34
1726588500000|2024-09-17 15:55:00|63.95|63.55|64.08|63.68|64.1|63.7|63.95|63.55|27
1726588800000|2024-09-17 16:00:00|64.12|63.72|64.16|63.76|64.24|63.84|64.11|63.71|42
1726589100000|2024-09-17 16:05:00|64.17|63.77|64.15|63.75|64.22|63.82|64.14|63.74|19
1726589400000|2024-09-17 16:10:00|64.14|63.74|64.12|63.72|64.17|63.77|64.1|63.7|41
1726589700000|2024-09-17 16:15:00|64.11|63.71|63.82|63.42|64.11|63.71|63.82|63.42|104
1726590000000|2024-09-17 16:20:00|63.81|63.41|63.69|63.29|63.83|63.43|63.65|63.25|100
1726590300000|2024-09-17 16:25:00|63.7|63.3|63.72|63.32|63.79|63.39|63.66|63.26|64
1726590600000|2024-09-17 16:30:00|63.71|63.31|63.61|63.21|63.71|63.31|63.6|63.2|42
1726590900000|2024-09-17 16:35:00|63.6|63.2|63.67|63.27|63.73|63.33|63.6|63.2|58
1726591500000|2024-09-17 16:45:00|63.72|63.32|63.77|63.37|63.9|63.5|63.72|63.32|30
1726591800000|2024-09-17 16:50:00|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1726592100000|2024-09-17 16:55:00|63.76|63.36|63.76|63.36|63.79|63.39|63.75|63.35|13
1726592400000|2024-09-17 17:00:00|63.77|63.37|63.79|63.39|63.82|63.42|63.77|63.37|13
1726593600000|2024-09-17 17:20:00|63.82|63.42|63.88|63.48|63.88|63.48|63.78|63.38|13
1726593900000|2024-09-17 17:25:00|63.86|63.46|63.77|63.37|63.87|63.47|63.75|63.35|19
1726594200000|2024-09-17 17:30:00|63.78|63.38|63.67|63.27|63.84|63.44|63.67|63.27|42
1726594500000|2024-09-17 17:35:00|63.68|63.28|63.82|63.42|63.83|63.43|63.68|63.28|16
1726594800000|2024-09-17 17:40:00|63.81|63.41|63.75|63.35|63.81|63.41|63.73|63.33|26
1726595100000|2024-09-17 17:45:00|63.74|63.34|63.76|63.36|63.76|63.36|63.68|63.28|28
1726595400000|2024-09-17 17:50:00|63.77|63.37|63.77|63.37|63.81|63.41|63.76|63.36|17
1726595700000|2024-09-17 17:55:00|63.76|63.36|63.75|63.35|63.76|63.36|63.72|63.32|9
1726596000000|2024-09-17 18:00:00|63.74|63.34|63.76|63.36|63.79|63.39|63.7|63.3|27
1726596300000|2024-09-17 18:05:00|63.74|63.34|63.84|63.44|63.86|63.46|63.73|63.33|26
1726596600000|2024-09-17 18:10:00|63.82|63.42|63.79|63.39|63.91|63.51|63.79|63.39|27
1726596900000|2024-09-17 18:15:00|63.8|63.4|63.73|63.33|63.82|63.42|63.73|63.33|27
1726597200000|2024-09-17 18:20:00|63.72|63.32|63.75|63.35|63.75|63.35|63.68|63.28|30
1726597500000|2024-09-17 18:25:00|63.76|63.36|63.8|63.4|63.84|63.44|63.75|63.35|30
1726597800000|2024-09-17 18:30:00|63.79|63.39|63.72|63.32|63.79|63.39|63.72|63.32|31
1726598100000|2024-09-17 18:35:00|63.74|63.34|63.76|63.36|63.78|63.38|63.73|63.33|23
1726598400000|2024-09-17 18:40:00|63.75|63.35|63.71|63.31|63.76|63.36|63.69|63.29|22
1726599000000|2024-09-17 18:50:00|63.64|63.24|63.51|63.11|63.64|63.24|63.38|62.98|52
1726599300000|2024-09-17 18:55:00|63.5|63.1|63.57|63.17|63.57|63.17|63.49|63.09|28
1726599600000|2024-09-17 19:00:00|63.55|63.15|63.48|63.08|63.57|63.17|63.44|63.04|29
1726599900000|2024-09-17 19:05:00|63.49|63.09|63.55|63.15|63.56|63.16|63.47|63.07|24
1726600200000|2024-09-17 19:10:00|63.54|63.14|63.54|63.14|63.59|63.19|63.53|63.13|17
1726600500000|2024-09-17 19:15:00|63.55|63.15|63.61|63.21|63.61|63.21|63.53|63.13|18
1726600800000|2024-09-17 19:20:00|63.6|63.2|63.5|63.1|63.6|63.2|63.47|63.07|35
1726601100000|2024-09-17 19:25:00|63.51|63.11|63.6|63.2|63.6|63.2|63.51|63.11|23
1726601400000|2024-09-17 19:30:00|63.59|63.19|63.56|63.16|63.6|63.2|63.53|63.13|30
1726601700000|2024-09-17 19:35:00|63.55|63.15|63.57|63.17|63.59|63.19|63.52|63.12|14
1726602000000|2024-09-17 19:40:00|63.56|63.16|63.5|63.1|63.57|63.17|63.47|63.07|20
1726602300000|2024-09-17 19:45:00|63.3|62.9|63.05|62.65|63.3|62.9|63.05|62.65|23
1726602600000|2024-09-17 19:50:00|63.04|62.64|63.42|63.02|63.44|63.04|62.98|62.58|92
1726602900000|2024-09-17 19:55:00|63.41|63.01|63.42|63.02|63.44|63.04|63.35|62.95|49
1726603200000|2024-09-17 20:00:00|63.41|63.01|63.34|62.94|63.42|63.02|63.21|62.81|72
1726603500000|2024-09-17 20:05:00|63.33|62.93|63.45|63.05|63.5|63.1|63.32|62.92|40
1726603800000|2024-09-17 20:10:00|63.46|63.06|63.36|62.96|63.52|63.12|63.35|62.95|53
1726604100000|2024-09-17 20:15:00|63.37|62.97|63.43|63.03|63.47|63.07|63.37|62.97|30
1726604400000|2024-09-17 20:20:00|63.44|63.04|63.45|63.05|63.47|63.07|63.38|62.98|29
1726604700000|2024-09-17 20:25:00|63.44|63.04|63.56|63.16|63.56|63.16|63.44|63.04|22
1726605000000|2024-09-17 20:30:00|63.55|63.15|63.61|63.21|63.63|63.23|63.55|63.15|19
1726605300000|2024-09-17 20:35:00|63.62|63.22|63.54|63.14|63.68|63.28|63.51|63.11|38
1726605600000|2024-09-17 20:40:00|63.56|63.16|63.53|63.13|63.59|63.19|63.5|63.1|58
1726605900000|2024-09-17 20:45:00|63.54|63.14|63.55|63.15|63.59|63.19|63.53|63.13|63
1726606200000|2024-09-17 20:50:00|63.56|63.16|63.58|63.18|63.59|63.19|63.52|63.12|28
1726606500000|2024-09-17 20:55:00|63.57|63.17|63.63|63.23|63.66|63.26|63.57|63.17|29
1726606800000|2024-09-17 21:00:00|63.62|63.22|63.66|63.26|63.7|63.3|63.61|63.21|51
1726607100000|2024-09-17 21:05:00|63.67|63.27|63.75|63.35|63.76|63.36|63.67|63.27|23
1726607400000|2024-09-17 21:10:00|63.76|63.36|63.63|63.23|63.76|63.36|63.63|63.23|31
1726607700000|2024-09-17 21:15:00|63.64|63.24|63.75|63.35|63.75|63.35|63.64|63.24|53
1726608000000|2024-09-17 21:20:00|63.76|63.36|63.81|63.41|63.81|63.41|63.74|63.34|22
1726608300000|2024-09-17 21:25:00|63.82|63.42|63.82|63.42|63.84|63.44|63.82|63.42|11
1726608600000|2024-09-17 21:30:00|63.83|63.43|63.74|63.34|63.83|63.43|63.74|63.34|31
1726608900000|2024-09-17 21:35:00|63.75|63.35|63.74|63.34|63.84|63.44|63.74|63.34|40
1726609200000|2024-09-17 21:40:00|63.73|63.33|63.78|63.38|63.78|63.38|63.7|63.3|83
1726609500000|2024-09-17 21:45:00|63.77|63.37|63.76|63.36|63.84|63.44|63.76|63.36|59
1726609800000|2024-09-17 21:50:00|63.77|63.37|63.74|63.34|63.78|63.38|63.74|63.34|25
1726610100000|2024-09-17 21:55:00|63.75|63.35|63.83|63.43|63.85|63.45|63.75|63.35|17
1726610400000|2024-09-17 22:00:00|63.8|63.4|63.74|63.34|63.8|63.4|63.73|63.33|14
1726610700000|2024-09-17 22:05:00|63.75|63.35|63.78|63.38|63.78|63.38|63.72|63.32|16
1726611000000|2024-09-17 22:10:00|63.79|63.39|63.76|63.36|63.8|63.4|63.73|63.33|20
1726611300000|2024-09-17 22:15:00|63.74|63.34|63.7|63.3|63.75|63.35|63.69|63.29|11
1726611600000|2024-09-17 22:20:00|63.69|63.29|63.57|63.17|63.69|63.29|63.57|63.17|30
1726611900000|2024-09-17 22:25:00|63.56|63.16|63.53|63.13|63.56|63.16|63.51|63.11|12
1726612200000|2024-09-17 22:30:00|63.52|63.12|63.62|63.22|63.62|63.22|63.49|63.09|16
1726612500000|2024-09-17 22:35:00|63.61|63.21|63.62|63.22|63.65|63.25|63.6|63.2|11
1726612800000|2024-09-17 22:40:00|63.63|63.23|63.7|63.3|63.7|63.3|63.63|63.23|8
1726613100000|2024-09-17 22:45:00|63.71|63.31|63.77|63.37|63.77|63.37|63.71|63.31|7
1726613400000|2024-09-17 22:50:00|63.79|63.39|63.78|63.38|63.79|63.39|63.77|63.37|4
1726613700000|2024-09-17 22:55:00|63.77|63.37|63.79|63.39|63.79|63.39|63.77|63.37|3
1726614000000|2024-09-17 23:00:00|63.78|63.38|63.72|63.32|63.78|63.38|63.72|63.32|12
1726614300000|2024-09-17 23:05:00|63.71|63.31|63.63|63.23|63.71|63.31|63.62|63.22|16
1726614600000|2024-09-17 23:10:00|63.64|63.24|63.65|63.25|63.66|63.26|63.64|63.24|4
1726614900000|2024-09-17 23:15:00|63.68|63.28|63.71|63.31|63.71|63.31|63.67|63.27|12
1726615200000|2024-09-17 23:20:00|63.72|63.32|63.72|63.32|63.76|63.36|63.72|63.32|22
1726615500000|2024-09-17 23:25:00|63.73|63.33|63.76|63.36|63.78|63.38|63.73|63.33|8
1726615800000|2024-09-17 23:30:00|63.75|63.35|63.81|63.41|63.81|63.41|63.74|63.34|14
1726616100000|2024-09-17 23:35:00|63.84|63.44|63.9|63.5|63.9|63.5|63.84|63.44|8
1726616400000|2024-09-17 23:40:00|63.91|63.51|63.92|63.52|63.93|63.53|63.89|63.49|13
1726616700000|2024-09-17 23:45:00|63.93|63.53|63.94|63.54|64|63.6|63.93|63.53|14
1726617000000|2024-09-17 23:50:00|63.93|63.53|63.92|63.52|63.93|63.53|63.88|63.48|14
1726617300000|2024-09-17 23:55:00|63.95|63.55|63.98|63.58|63.98|63.58|63.93|63.53|9
1726617600000|2024-09-18 00:00:00|63.97|63.57|63.99|63.59|63.99|63.59|63.88|63.48|17
1726617900000|2024-09-18 00:05:00|64.01|63.61|64.01|63.61|64.01|63.61|63.96|63.56|24
1726618200000|2024-09-18 00:10:00|64.02|63.62|64.02|63.62|64.09|63.69|64.02|63.62|16
1726618500000|2024-09-18 00:15:00|64.01|63.61|63.93|63.53|64.08|63.68|63.93|63.53|25
1726618800000|2024-09-18 00:20:00|63.92|63.52|63.78|63.38|63.92|63.52|63.74|63.34|35
1726619100000|2024-09-18 00:25:00|63.76|63.36|63.86|63.46|63.89|63.49|63.75|63.35|33
1726619400000|2024-09-18 00:30:00|63.85|63.45|63.67|63.27|63.85|63.45|63.66|63.26|49
1726619700000|2024-09-18 00:35:00|63.66|63.26|63.62|63.22|63.66|63.26|63.53|63.13|54
1726620000000|2024-09-18 00:40:00|63.65|63.25|63.72|63.32|63.73|63.33|63.65|63.25|38
1726620300000|2024-09-18 00:45:00|63.73|63.33|63.79|63.39|63.82|63.42|63.72|63.32|30
1726620600000|2024-09-18 00:50:00|63.8|63.4|63.93|63.53|63.93|63.53|63.73|63.33|32
1726620900000|2024-09-18 00:55:00|63.94|63.54|63.94|63.54|64.01|63.61|63.93|63.53|22
1726621200000|2024-09-18 01:00:00|63.93|63.53|63.8|63.4|63.93|63.53|63.8|63.4|22
1726621500000|2024-09-18 01:05:00|63.78|63.38|63.92|63.52|63.93|63.53|63.76|63.36|21
1726621800000|2024-09-18 01:10:00|63.91|63.51|63.77|63.37|63.91|63.51|63.76|63.36|28
1726622100000|2024-09-18 01:15:00|63.78|63.38|63.78|63.38|63.79|63.39|63.72|63.32|33
1726622400000|2024-09-18 01:20:00|63.79|63.39|63.74|63.34|63.81|63.41|63.72|63.32|22
1726622700000|2024-09-18 01:25:00|63.73|63.33|63.82|63.42|63.83|63.43|63.7|63.3|20
1726623000000|2024-09-18 01:30:00|63.83|63.43|63.76|63.36|63.9|63.5|63.76|63.36|39
1726623300000|2024-09-18 01:35:00|63.75|63.35|63.72|63.32|63.76|63.36|63.69|63.29|23
1726623600000|2024-09-18 01:40:00|63.71|63.31|63.8|63.4|63.8|63.4|63.7|63.3|26
1726623900000|2024-09-18 01:45:00|63.82|63.42|63.78|63.38|63.82|63.42|63.77|63.37|7
1726624200000|2024-09-18 01:50:00|63.77|63.37|63.83|63.43|63.84|63.44|63.75|63.35|16
1726624500000|2024-09-18 01:55:00|63.82|63.42|63.89|63.49|63.89|63.49|63.8|63.4|22
1726624800000|2024-09-18 02:00:00|63.88|63.48|63.96|63.56|63.96|63.56|63.87|63.47|22
1726625100000|2024-09-18 02:05:00|63.95|63.55|63.98|63.58|64.01|63.61|63.9|63.5|19
1726625400000|2024-09-18 02:10:00|63.99|63.59|63.99|63.59|64.01|63.61|63.98|63.58|17
1726625700000|2024-09-18 02:15:00|64|63.6|64.01|63.61|64.03|63.63|63.99|63.59|12
1726626000000|2024-09-18 02:20:00|64.02|63.62|64.08|63.68|64.08|63.68|63.98|63.58|18
1726626300000|2024-09-18 02:25:00|64.09|63.69|64.09|63.69|64.1|63.7|64.05|63.65|17
1726626600000|2024-09-18 02:30:00|64.12|63.72|64.07|63.67|64.12|63.72|64.06|63.66|19
1726626900000|2024-09-18 02:35:00|64.08|63.68|64.18|63.78|64.18|63.78|64.08|63.68|9
1726627200000|2024-09-18 02:40:00|64.17|63.77|64.37|63.97|64.37|63.97|64.17|63.77|18
1726627500000|2024-09-18 02:45:00|64.36|63.96|64.37|63.97|64.37|63.97|64.33|63.93|19
1726627800000|2024-09-18 02:50:00|64.36|63.96|64.36|63.96|64.44|64.04|64.36|63.96|21
1726628100000|2024-09-18 02:55:00|64.37|63.97|64.46|64.06|64.46|64.06|64.37|63.97|19
1726628400000|2024-09-18 03:00:00|64.45|64.05|64.53|64.13|64.54|64.14|64.38|63.98|37
1726628700000|2024-09-18 03:05:00|64.52|64.12|64.38|63.98|64.52|64.12|64.35|63.95|44
1726629000000|2024-09-18 03:10:00|64.39|63.99|64.44|64.04|64.49|64.09|64.38|63.98|22
1726629300000|2024-09-18 03:15:00|64.43|64.03|64.41|64.01|64.44|64.04|64.35|63.95|25
1726629600000|2024-09-18 03:20:00|64.42|64.02|64.5|64.1|64.52|64.12|64.42|64.02|31
1726629900000|2024-09-18 03:25:00|64.49|64.09|64.49|64.09|64.55|64.15|64.48|64.08|16
1726630200000|2024-09-18 03:30:00|64.48|64.08|64.43|64.03|64.48|64.08|64.43|64.03|12
1726630500000|2024-09-18 03:35:00|64.4|64|64.4|64|64.43|64.03|64.4|64|27
1726630800000|2024-09-18 03:40:00|64.42|64.02|64.49|64.09|64.49|64.09|64.39|63.99|17
1726631100000|2024-09-18 03:45:00|64.48|64.08|64.47|64.07|64.49|64.09|64.46|64.06|21
1726631400000|2024-09-18 03:50:00|64.44|64.04|64.4|64|64.44|64.04|64.4|64|4
1726631700000|2024-09-18 03:55:00|64.38|63.98|64.37|63.97|64.38|63.98|64.33|63.93|7
1726632000000|2024-09-18 04:00:00|64.36|63.96|64.38|63.98|64.39|63.99|64.36|63.96|12
1726632300000|2024-09-18 04:05:00|64.37|63.97|64.4|64|64.4|64|64.36|63.96|9
1726632600000|2024-09-18 04:10:00|64.39|63.99|64.38|63.98|64.39|63.99|64.35|63.95|7
1726632900000|2024-09-18 04:15:00|64.37|63.97|64.31|63.91|64.37|63.97|64.31|63.91|11
1726633200000|2024-09-18 04:20:00|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|4
1726633500000|2024-09-18 04:25:00|64.3|63.9|64.31|63.91|64.32|63.92|64.28|63.88|13
1726633800000|2024-09-18 04:30:00|64.3|63.9|64.2|63.8|64.3|63.9|64.19|63.79|13
1726634100000|2024-09-18 04:35:00|64.22|63.82|64.25|63.85|64.26|63.86|64.2|63.8|16
1726634400000|2024-09-18 04:40:00|64.24|63.84|64.12|63.72|64.24|63.84|64.12|63.72|14
1726634700000|2024-09-18 04:45:00|64.13|63.73|64.11|63.71|64.16|63.76|64.11|63.71|10
1726635000000|2024-09-18 04:50:00|64.1|63.7|64.09|63.69|64.1|63.7|64.03|63.63|25
1726635300000|2024-09-18 04:55:00|64.1|63.7|64.11|63.71|64.16|63.76|64.07|63.67|17
1726635600000|2024-09-18 05:00:00|64.13|63.73|64.03|63.63|64.13|63.73|64.03|63.63|11
1726635900000|2024-09-18 05:05:00|64.01|63.61|64.03|63.63|64.03|63.63|63.92|63.52|14
1726636200000|2024-09-18 05:10:00|64.02|63.62|63.98|63.58|64.02|63.62|63.96|63.56|13
1726636500000|2024-09-18 05:15:00|63.95|63.55|63.96|63.56|63.97|63.57|63.93|63.53|9
1726636800000|2024-09-18 05:20:00|63.97|63.57|64|63.6|64.04|63.64|63.97|63.57|10
1726637100000|2024-09-18 05:25:00|63.99|63.59|64.03|63.63|64.03|63.63|63.98|63.58|9
1726637400000|2024-09-18 05:30:00|64.02|63.62|64.01|63.61|64.02|63.62|64|63.6|6
1726637700000|2024-09-18 05:35:00|64|63.6|63.92|63.52|64|63.6|63.92|63.52|19
1726638000000|2024-09-18 05:40:00|63.91|63.51|63.83|63.43|63.91|63.51|63.83|63.43|7
1726638300000|2024-09-18 05:45:00|63.84|63.44|63.76|63.36|63.84|63.44|63.75|63.35|13
1726638600000|2024-09-18 05:50:00|63.77|63.37|63.8|63.4|63.81|63.41|63.76|63.36|7
1726638900000|2024-09-18 05:55:00|63.81|63.41|63.85|63.45|63.87|63.47|63.81|63.41|13
1726639200000|2024-09-18 06:00:00|63.84|63.44|63.8|63.4|63.89|63.49|63.8|63.4|17
1726639500000|2024-09-18 06:05:00|63.81|63.41|63.88|63.48|63.9|63.5|63.81|63.41|16
1726639800000|2024-09-18 06:10:00|63.86|63.46|63.87|63.47|63.9|63.5|63.85|63.45|63
1726640100000|2024-09-18 06:15:00|63.86|63.46|63.87|63.47|63.87|63.47|63.85|63.45|4
1726640400000|2024-09-18 06:20:00|63.93|63.53|63.99|63.59|63.99|63.59|63.93|63.53|2
1726640700000|2024-09-18 06:25:00|64|63.6|64.08|63.68|64.08|63.68|64|63.6|6
1726641000000|2024-09-18 06:30:00|64.09|63.69|63.93|63.53|64.09|63.69|63.93|63.53|11
1726641300000|2024-09-18 06:35:00|63.92|63.52|63.99|63.59|63.99|63.59|63.92|63.52|7
1726641600000|2024-09-18 06:40:00|63.98|63.58|63.99|63.59|64.01|63.61|63.98|63.58|6
1726641900000|2024-09-18 06:45:00|64|63.6|64.05|63.65|64.05|63.65|64|63.6|7
1726642200000|2024-09-18 06:50:00|64.06|63.66|64.14|63.74|64.15|63.75|64.06|63.66|15
1726642500000|2024-09-18 06:55:00|64.13|63.73|64.07|63.67|64.14|63.74|64.07|63.67|17
1726642800000|2024-09-18 07:00:00|64.06|63.66|64.17|63.77|64.17|63.77|64.05|63.65|14
1726643100000|2024-09-18 07:05:00|64.18|63.78|64.21|63.81|64.21|63.81|64.13|63.73|14
1726643400000|2024-09-18 07:10:00|64.22|63.82|64.19|63.79|64.25|63.85|64.19|63.79|16
1726643700000|2024-09-18 07:15:00|64.18|63.78|64.17|63.77|64.22|63.82|64.17|63.77|13
1726644000000|2024-09-18 07:20:00|64.18|63.78|64.18|63.78|64.21|63.81|64.18|63.78|8
1726644300000|2024-09-18 07:25:00|64.19|63.79|64.27|63.87|64.27|63.87|64.19|63.79|5
1726644600000|2024-09-18 07:30:00|64.26|63.86|64.27|63.87|64.29|63.89|64.26|63.86|7
1726644900000|2024-09-18 07:35:00|64.28|63.88|64.29|63.89|64.31|63.91|64.28|63.88|8
1726645200000|2024-09-18 07:40:00|64.3|63.9|64.32|63.92|64.33|63.93|64.3|63.9|10
1726645500000|2024-09-18 07:45:00|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|4
1726645800000|2024-09-18 07:50:00|64.31|63.91|64.3|63.9|64.32|63.92|64.3|63.9|8
1726646100000|2024-09-18 07:55:00|64.31|63.91|64.32|63.92|64.33|63.93|64.31|63.91|22
1726646400000|2024-09-18 08:00:00|64.31|63.91|64.15|63.75|64.31|63.91|64.14|63.74|23
1726646700000|2024-09-18 08:05:00|64.14|63.74|64.16|63.76|64.18|63.78|64.14|63.74|6
1726647000000|2024-09-18 08:10:00|64.17|63.77|64.06|63.66|64.2|63.8|64.06|63.66|24
1726647300000|2024-09-18 08:15:00|64.05|63.65|64.14|63.74|64.17|63.77|64.01|63.61|44
1726647600000|2024-09-18 08:20:00|64.13|63.73|64.1|63.7|64.15|63.75|64.1|63.7|10
1726647900000|2024-09-18 08:25:00|64.08|63.68|64.01|63.61|64.09|63.69|64.01|63.61|19
1726648200000|2024-09-18 08:30:00|64|63.6|63.93|63.53|64|63.6|63.93|63.53|10
1726648500000|2024-09-18 08:35:00|63.94|63.54|63.93|63.53|63.94|63.54|63.9|63.5|10
1726648800000|2024-09-18 08:40:00|63.92|63.52|63.93|63.53|63.93|63.53|63.9|63.5|13
1726649100000|2024-09-18 08:45:00|63.94|63.54|63.91|63.51|63.97|63.57|63.89|63.49|28
1726649400000|2024-09-18 08:50:00|63.92|63.52|63.98|63.58|63.98|63.58|63.92|63.52|10
1726649700000|2024-09-18 08:55:00|63.99|63.59|64.06|63.66|64.08|63.68|63.99|63.59|14
1726650000000|2024-09-18 09:00:00|64.05|63.65|63.95|63.55|64.06|63.66|63.95|63.55|13
1726650300000|2024-09-18 09:05:00|63.94|63.54|63.93|63.53|63.94|63.54|63.87|63.47|19
1726650600000|2024-09-18 09:10:00|63.94|63.54|63.94|63.54|63.99|63.59|63.94|63.54|7
1726650900000|2024-09-18 09:15:00|63.93|63.53|63.8|63.4|63.93|63.53|63.79|63.39|34
1726651200000|2024-09-18 09:20:00|63.81|63.41|63.99|63.59|63.99|63.59|63.81|63.41|19
1726651500000|2024-09-18 09:25:00|63.98|63.58|63.86|63.46|63.99|63.59|63.86|63.46|19
1726651800000|2024-09-18 09:30:00|63.85|63.45|63.81|63.41|63.89|63.49|63.81|63.41|13
1726652100000|2024-09-18 09:35:00|63.8|63.4|63.82|63.42|63.82|63.42|63.75|63.35|17
1726652400000|2024-09-18 09:40:00|63.81|63.41|63.86|63.46|63.87|63.47|63.72|63.32|28
1726652700000|2024-09-18 09:45:00|63.85|63.45|63.9|63.5|63.93|63.53|63.84|63.44|30
1726653000000|2024-09-18 09:50:00|63.88|63.48|63.78|63.38|63.89|63.49|63.78|63.38|35
1726653300000|2024-09-18 09:55:00|63.74|63.34|63.68|63.28|63.87|63.47|63.67|63.27|44
1726653600000|2024-09-18 10:00:00|63.7|63.3|63.92|63.52|63.98|63.58|63.69|63.29|54
1726653900000|2024-09-18 10:05:00|63.93|63.53|63.81|63.41|63.95|63.55|63.77|63.37|42
1726654200000|2024-09-18 10:10:00|63.82|63.42|63.6|63.2|63.82|63.42|63.58|63.18|47
1726654500000|2024-09-18 10:15:00|63.59|63.19|63.63|63.23|63.64|63.24|63.49|63.09|89
1726654800000|2024-09-18 10:20:00|63.64|63.24|63.68|63.28|63.68|63.28|63.56|63.16|25
1726655100000|2024-09-18 10:25:00|63.7|63.3|63.6|63.2|63.7|63.3|63.58|63.18|15
1726655700000|2024-09-18 10:35:00|63.68|63.28|63.86|63.46|63.89|63.49|63.68|63.28|13
1726656000000|2024-09-18 10:40:00|63.85|63.45|63.79|63.39|63.85|63.45|63.79|63.39|17
1726656300000|2024-09-18 10:45:00|63.78|63.38|63.78|63.38|63.79|63.39|63.75|63.35|11
1726656600000|2024-09-18 10:50:00|63.8|63.4|63.9|63.5|63.9|63.5|63.8|63.4|18
1726656900000|2024-09-18 10:55:00|63.89|63.49|63.91|63.51|63.91|63.51|63.86|63.46|17
1726657200000|2024-09-18 11:00:00|63.92|63.52|63.85|63.45|63.93|63.53|63.85|63.45|48
1726657500000|2024-09-18 11:05:00|63.84|63.44|63.92|63.52|63.94|63.54|63.83|63.43|21
1726657800000|2024-09-18 11:10:00|63.93|63.53|63.8|63.4|63.93|63.53|63.8|63.4|20
1726658100000|2024-09-18 11:15:00|63.81|63.41|63.82|63.42|63.83|63.43|63.77|63.37|17
1726658400000|2024-09-18 11:20:00|63.83|63.43|63.89|63.49|63.92|63.52|63.81|63.41|19
1726658700000|2024-09-18 11:25:00|63.9|63.5|63.9|63.5|63.94|63.54|63.88|63.48|28
1726659000000|2024-09-18 11:30:00|63.89|63.49|63.93|63.53|63.93|63.53|63.83|63.43|34
1726659300000|2024-09-18 11:35:00|63.94|63.54|63.86|63.46|63.94|63.54|63.81|63.41|24
1726659600000|2024-09-18 11:40:00|63.87|63.47|63.85|63.45|63.87|63.47|63.82|63.42|20
1726659900000|2024-09-18 11:45:00|63.84|63.44|63.81|63.41|63.85|63.45|63.81|63.41|13
1726660200000|2024-09-18 11:50:00|63.8|63.4|63.71|63.31|63.8|63.4|63.71|63.31|23
1726660500000|2024-09-18 11:55:00|63.69|63.29|63.62|63.22|63.71|63.31|63.61|63.21|13
1726660800000|2024-09-18 12:00:00|63.61|63.21|63.48|63.08|63.63|63.23|63.46|63.06|20
1726661100000|2024-09-18 12:05:00|63.51|63.11|63.45|63.05|63.52|63.12|63.45|63.05|9
1726661400000|2024-09-18 12:10:00|63.43|63.03|63.34|62.94|63.43|63.03|63.34|62.94|11
1726661700000|2024-09-18 12:15:00|63.35|62.95|63.3|62.9|63.38|62.98|63.3|62.9|19
1726662000000|2024-09-18 12:20:00|63.31|62.91|63.45|63.05|63.47|63.07|63.29|62.89|14
1726662300000|2024-09-18 12:25:00|63.44|63.04|63.38|62.98|63.44|63.04|63.38|62.98|11
1726662600000|2024-09-18 12:30:00|63.39|62.99|63.5|63.1|63.5|63.1|63.39|62.99|23
1726662900000|2024-09-18 12:35:00|63.49|63.09|63.48|63.08|63.54|63.14|63.46|63.06|16
1726663200000|2024-09-18 12:40:00|63.47|63.07|63.41|63.01|63.47|63.07|63.39|62.99|11
1726663500000|2024-09-18 12:45:00|63.42|63.02|63.42|63.02|63.46|63.06|63.41|63.01|16
1726663800000|2024-09-18 12:50:00|63.43|63.03|63.48|63.08|63.5|63.1|63.43|63.03|19
1726664100000|2024-09-18 12:55:00|63.47|63.07|63.47|63.07|63.54|63.14|63.47|63.07|17
1726664400000|2024-09-18 13:00:00|63.49|63.09|63.59|63.19|63.61|63.21|63.49|63.09|29
1726664700000|2024-09-18 13:05:00|63.58|63.18|63.47|63.07|63.58|63.18|63.43|63.03|24
1726665000000|2024-09-18 13:10:00|63.45|63.05|63.42|63.02|63.45|63.05|63.39|62.99|20
1726665300000|2024-09-18 13:15:00|63.41|63.01|63.54|63.14|63.56|63.16|63.38|62.98|37
1726665600000|2024-09-18 13:20:00|63.55|63.15|63.59|63.19|63.62|63.22|63.55|63.15|27
1726665900000|2024-09-18 13:25:00|63.58|63.18|63.57|63.17|63.62|63.22|63.57|63.17|22
1726666200000|2024-09-18 13:30:00|63.58|63.18|63.5|63.1|63.58|63.18|63.47|63.07|38
1726666500000|2024-09-18 13:35:00|63.49|63.09|63.33|62.93|63.49|63.09|63.32|62.92|52
1726666800000|2024-09-18 13:40:00|63.32|62.92|63.16|62.76|63.32|62.92|63.16|62.76|49
1726667100000|2024-09-18 13:45:00|63.15|62.75|62.98|62.58|63.15|62.75|62.93|62.53|68
1726667400000|2024-09-18 13:50:00|62.97|62.57|62.83|62.43|62.97|62.57|62.78|62.38|67
1726667700000|2024-09-18 13:55:00|62.84|62.44|62.87|62.47|62.95|62.55|62.8|62.4|52
1726668000000|2024-09-18 14:00:00|62.85|62.45|62.9|62.5|62.99|62.59|62.79|62.39|66
1726668300000|2024-09-18 14:05:00|62.89|62.49|62.87|62.47|62.89|62.49|62.75|62.35|55
1726668600000|2024-09-18 14:10:00|62.88|62.48|62.87|62.47|62.96|62.56|62.86|62.46|27
1726668900000|2024-09-18 14:15:00|62.86|62.46|62.87|62.47|62.9|62.5|62.81|62.41|35
1726669200000|2024-09-18 14:20:00|62.86|62.46|62.94|62.54|62.94|62.54|62.81|62.41|41
1726669500000|2024-09-18 14:25:00|62.93|62.53|63.08|62.68|63.15|62.75|62.87|62.47|57
1726669800000|2024-09-18 14:30:00|63.07|62.67|63.05|62.65|63.09|62.69|62.93|62.53|42
1726670100000|2024-09-18 14:35:00|63.06|62.66|63.1|62.7|63.1|62.7|62.94|62.54|37
1726670400000|2024-09-18 14:40:00|63.11|62.71|63.17|62.77|63.23|62.83|63.11|62.71|24
1726670700000|2024-09-18 14:45:00|63.18|62.78|63.14|62.74|63.26|62.86|63.14|62.74|23
1726671000000|2024-09-18 14:50:00|63.15|62.75|63.15|62.75|63.17|62.77|63.07|62.67|39
1726671300000|2024-09-18 14:55:00|63.14|62.74|63.1|62.7|63.14|62.74|63.04|62.64|35
1726671600000|2024-09-18 15:00:00|63.11|62.71|63.14|62.74|63.16|62.76|63.04|62.64|34
1726671900000|2024-09-18 15:05:00|63.15|62.75|63.18|62.78|63.21|62.81|63.09|62.69|31
1726672200000|2024-09-18 15:10:00|63.19|62.79|63.27|62.87|63.29|62.89|63.17|62.77|21
1726672500000|2024-09-18 15:15:00|63.26|62.86|63.33|62.93|63.33|62.93|63.2|62.8|24
1726672800000|2024-09-18 15:20:00|63.34|62.94|63.17|62.77|63.36|62.96|63.16|62.76|27
1726673100000|2024-09-18 15:25:00|63.16|62.76|63.16|62.76|63.17|62.77|63.1|62.7|36
1726673400000|2024-09-18 15:30:00|63.15|62.75|63.01|62.61|63.15|62.75|63|62.6|34
1726673700000|2024-09-18 15:35:00|63|62.6|62.94|62.54|63.03|62.63|62.94|62.54|29
1726674000000|2024-09-18 15:40:00|62.92|62.52|62.66|62.26|62.92|62.52|62.66|62.26|56
1726674300000|2024-09-18 15:45:00|62.67|62.27|62.82|62.42|62.82|62.42|62.62|62.22|74
1726674600000|2024-09-18 15:50:00|62.84|62.44|62.81|62.41|62.89|62.49|62.81|62.41|30
1726674900000|2024-09-18 15:55:00|62.82|62.42|62.86|62.46|62.93|62.53|62.82|62.42|24
1726675200000|2024-09-18 16:00:00|62.85|62.45|62.67|62.27|62.88|62.48|62.64|62.24|70
1726675500000|2024-09-18 16:05:00|62.68|62.28|63.04|62.64|63.05|62.65|62.67|62.27|69
1726675800000|2024-09-18 16:10:00|63.05|62.65|63.03|62.63|63.13|62.73|62.98|62.58|29
1726676100000|2024-09-18 16:15:00|63.04|62.64|63.18|62.78|63.24|62.84|63.04|62.64|29
1726676400000|2024-09-18 16:20:00|63.16|62.76|63.1|62.7|63.19|62.79|63.1|62.7|30
1726676700000|2024-09-18 16:25:00|63.08|62.68|63.21|62.81|63.21|62.81|63.03|62.63|35
1726677000000|2024-09-18 16:30:00|63.22|62.82|63.35|62.95|63.35|62.95|63.21|62.81|20
1726677300000|2024-09-18 16:35:00|63.36|62.96|63.42|63.02|63.42|63.02|63.33|62.93|27
1726677600000|2024-09-18 16:40:00|63.43|63.03|63.46|63.06|63.5|63.1|63.4|63|22
1726677900000|2024-09-18 16:45:00|63.44|63.04|63.5|63.1|63.5|63.1|63.37|62.97|24
1726678200000|2024-09-18 16:50:00|63.51|63.11|63.6|63.2|63.61|63.21|63.51|63.11|13
1726678500000|2024-09-18 16:55:00|63.61|63.21|63.74|63.34|63.74|63.34|63.61|63.21|12
1726678800000|2024-09-18 17:00:00|63.75|63.35|63.78|63.38|63.83|63.43|63.74|63.34|25
1726679100000|2024-09-18 17:05:00|63.77|63.37|63.58|63.18|63.77|63.37|63.57|63.17|31
1726679400000|2024-09-18 17:10:00|63.59|63.19|63.55|63.15|63.64|63.24|63.55|63.15|35
1726679700000|2024-09-18 17:15:00|63.54|63.14|63.71|63.31|63.71|63.31|63.53|63.13|32
1726680000000|2024-09-18 17:20:00|63.75|63.35|63.62|63.22|63.76|63.36|63.59|63.19|28
1726680300000|2024-09-18 17:25:00|63.63|63.23|63.8|63.4|63.8|63.4|63.63|63.23|20
1726680600000|2024-09-18 17:30:00|63.81|63.41|63.91|63.51|63.91|63.51|63.77|63.37|32
1726680900000|2024-09-18 17:35:00|63.92|63.52|63.82|63.42|63.95|63.55|63.82|63.42|54
1726681200000|2024-09-18 17:40:00|63.81|63.41|63.92|63.52|63.94|63.54|63.81|63.41|26
1726681500000|2024-09-18 17:45:00|63.93|63.53|63.94|63.54|63.97|63.57|63.9|63.5|24
1726681800000|2024-09-18 17:50:00|63.93|63.53|63.93|63.53|64.06|63.66|63.87|63.47|55
1726682100000|2024-09-18 17:55:00|63.94|63.54|63.82|63.42|63.95|63.55|63.81|63.41|73
1726682400000|2024-09-18 18:00:00|63.81|63.41|63.88|63.48|64.66|64.26|63.73|63.33|650
1726682700000|2024-09-18 18:05:00|63.89|63.49|64.01|63.61|64.23|63.83|63.78|63.38|543
1726683000000|2024-09-18 18:10:00|64|63.6|63.82|63.42|64.09|63.69|63.66|63.26|436
1726683300000|2024-09-18 18:15:00|63.81|63.41|64.18|63.78|64.32|63.92|63.8|63.4|219
1726683600000|2024-09-18 18:20:00|64.17|63.77|64.13|63.73|64.26|63.86|64.06|63.66|141
1726683900000|2024-09-18 18:25:00|64.12|63.72|64.16|63.76|64.2|63.8|64.03|63.63|79
1726684200000|2024-09-18 18:30:00|64.17|63.77|64.46|64.06|64.48|64.08|64.07|63.67|157
1726684500000|2024-09-18 18:35:00|64.47|64.07|64.21|63.81|64.54|64.14|63.99|63.59|359
1726684800000|2024-09-18 18:40:00|64.2|63.8|63.93|63.53|64.29|63.89|63.85|63.45|248
1726685100000|2024-09-18 18:45:00|63.92|63.52|64.14|63.74|64.27|63.87|63.88|63.48|213
1726685400000|2024-09-18 18:50:00|64.13|63.73|64.25|63.85|64.42|64.02|64.11|63.71|113
1726685700000|2024-09-18 18:55:00|64.24|63.84|64.1|63.7|64.38|63.98|64.06|63.66|114
1726686000000|2024-09-18 19:00:00|64.11|63.71|64.03|63.63|64.16|63.76|63.9|63.5|184
1726686300000|2024-09-18 19:05:00|64.01|63.61|63.92|63.52|64.01|63.61|63.8|63.4|166
1726686600000|2024-09-18 19:10:00|63.91|63.51|64.49|64.09|64.5|64.1|63.88|63.48|116
1726686900000|2024-09-18 19:15:00|64.48|64.08|64.47|64.07|64.53|64.13|64.35|63.95|115
1726687200000|2024-09-18 19:20:00|64.46|64.06|64.28|63.88|64.48|64.08|63.98|63.58|252
1726687500000|2024-09-18 19:25:00|64.29|63.89|64.5|64.1|64.65|64.25|64.29|63.89|146
1726687800000|2024-09-18 19:30:00|64.51|64.11|64.31|63.91|64.56|64.16|64.28|63.88|149
1726688100000|2024-09-18 19:35:00|64.3|63.9|64.24|63.84|64.35|63.95|64.17|63.77|161
1726688400000|2024-09-18 19:40:00|64.28|63.88|64.19|63.79|64.31|63.91|64.17|63.77|111
1726688700000|2024-09-18 19:45:00|64.18|63.78|64.24|63.84|64.29|63.89|64.12|63.72|146
1726689000000|2024-09-18 19:50:00|64.23|63.83|64.33|63.93|64.35|63.95|64.19|63.79|94
1726689300000|2024-09-18 19:55:00|64.32|63.92|64.16|63.76|64.38|63.98|64.14|63.74|74
1726689600000|2024-09-18 20:00:00|64.17|63.77|64.22|63.82|64.28|63.88|63.99|63.59|215
1726689900000|2024-09-18 20:05:00|64.21|63.81|64.26|63.86|64.27|63.87|64.13|63.73|49
1726690200000|2024-09-18 20:10:00|64.24|63.84|64.08|63.68|64.24|63.84|63.87|63.47|108
1726690500000|2024-09-18 20:15:00|64.07|63.67|64.21|63.81|64.21|63.81|64.07|63.67|41
1726690800000|2024-09-18 20:20:00|64.2|63.8|64.28|63.88|64.35|63.95|64.18|63.78|23
1726691100000|2024-09-18 20:25:00|64.29|63.89|64.28|63.88|64.3|63.9|64.25|63.85|19
1726691400000|2024-09-18 20:30:00|64.26|63.86|64.2|63.8|64.27|63.87|64.14|63.74|44
1726691700000|2024-09-18 20:35:00|64.21|63.81|64.3|63.9|64.32|63.92|64.21|63.81|23
1726692000000|2024-09-18 20:40:00|64.29|63.89|64.31|63.91|64.35|63.95|64.28|63.88|20
1726692300000|2024-09-18 20:45:00|64.32|63.92|64.25|63.85|64.35|63.95|64.2|63.8|21
1726692600000|2024-09-18 20:50:00|64.26|63.86|64.33|63.93|64.33|63.93|64.25|63.85|25
1726692900000|2024-09-18 20:55:00|64.34|63.94|64.36|63.96|64.44|64.04|64.34|63.94|24
1726693200000|2024-09-18 21:00:00|64.37|63.97|64.3|63.9|64.43|64.03|64.29|63.89|84
1726693500000|2024-09-18 21:05:00|64.29|63.89|64.42|64.02|64.43|64.03|64.27|63.87|62
1726693800000|2024-09-18 21:10:00|64.43|64.03|64.44|64.04|64.44|64.04|64.4|64|33
1726694100000|2024-09-18 21:15:00|64.45|64.05|64.32|63.92|64.46|64.06|64.31|63.91|83
1726694400000|2024-09-18 21:20:00|64.31|63.91|64.32|63.92|64.38|63.98|64.31|63.91|27
1726694700000|2024-09-18 21:25:00|64.29|63.89|64.44|64.04|64.44|64.04|64.29|63.89|55
1726695000000|2024-09-18 21:30:00|64.45|64.05|64.42|64.02|64.46|64.06|64.41|64.01|24
1726695300000|2024-09-18 21:35:00|64.43|64.03|64.44|64.04|64.46|64.06|64.43|64.03|13
1726695600000|2024-09-18 21:40:00|64.45|64.05|64.4|64|64.45|64.05|64.39|63.99|19
1726695900000|2024-09-18 21:45:00|64.39|63.99|64.3|63.9|64.4|64|64.3|63.9|38
1726696200000|2024-09-18 21:50:00|64.29|63.89|64.22|63.82|64.29|63.89|64.18|63.78|50
1726696500000|2024-09-18 21:55:00|64.21|63.81|64.15|63.75|64.26|63.86|64.15|63.75|31
1726696800000|2024-09-18 22:00:00|64.16|63.76|64.26|63.86|64.28|63.88|64.16|63.76|35
1726697400000|2024-09-18 22:10:00|64.3|63.9|64.39|63.99|64.39|63.99|64.29|63.89|17
1726697700000|2024-09-18 22:15:00|64.4|64|64.41|64.01|64.44|64.04|64.36|63.96|21
1726698000000|2024-09-18 22:20:00|64.42|64.02|64.44|64.04|64.44|64.04|64.41|64.01|15
1726698300000|2024-09-18 22:25:00|64.43|64.03|64.43|64.03|64.47|64.07|64.43|64.03|11
1726698600000|2024-09-18 22:30:00|64.42|64.02|64.43|64.03|64.43|64.03|64.37|63.97|26
1726698900000|2024-09-18 22:35:00|64.45|64.05|64.43|64.03|64.48|64.08|64.42|64.02|28
1726699200000|2024-09-18 22:40:00|64.44|64.04|64.43|64.03|64.45|64.05|64.43|64.03|14
1726699500000|2024-09-18 22:45:00|64.44|64.04|64.42|64.02|64.45|64.05|64.42|64.02|13
1726699800000|2024-09-18 22:50:00|64.43|64.03|64.4|64|64.43|64.03|64.4|64|8
1726700100000|2024-09-18 22:55:00|64.42|64.02|64.36|63.96|64.42|64.02|64.35|63.95|13
1726700400000|2024-09-18 23:00:00|64.37|63.97|64.46|64.06|64.48|64.08|64.37|63.97|20
1726700700000|2024-09-18 23:05:00|64.45|64.05|64.56|64.16|64.56|64.16|64.45|64.05|10
1726701000000|2024-09-18 23:10:00|64.57|64.17|64.56|64.16|64.63|64.23|64.55|64.15|15
1726701300000|2024-09-18 23:15:00|64.55|64.15|64.58|64.18|64.6|64.2|64.55|64.15|10
1726701600000|2024-09-18 23:20:00|64.59|64.19|64.66|64.26|64.66|64.26|64.59|64.19|8
1726701900000|2024-09-18 23:25:00|64.67|64.27|64.74|64.34|64.77|64.37|64.67|64.27|35
1726702200000|2024-09-18 23:30:00|64.73|64.33|64.69|64.29|64.75|64.35|64.64|64.24|98
1726702500000|2024-09-18 23:35:00|64.67|64.27|64.78|64.38|64.8|64.4|64.66|64.26|69
1726702800000|2024-09-18 23:40:00|64.79|64.39|64.82|64.42|64.84|64.44|64.79|64.39|35
1726703100000|2024-09-18 23:45:00|64.83|64.43|64.76|64.36|64.84|64.44|64.72|64.32|62
1726703400000|2024-09-18 23:50:00|64.77|64.37|64.91|64.51|64.91|64.51|64.73|64.33|28
1726703700000|2024-09-18 23:55:00|64.92|64.52|65.03|64.63|65.06|64.66|64.92|64.52|98
1726704000000|2024-09-19 00:00:00|65.04|64.64|65.14|64.74|65.15|64.75|65.04|64.64|81
1726704300000|2024-09-19 00:05:00|65.15|64.75|65.09|64.69|65.16|64.76|65.08|64.68|51
1726704600000|2024-09-19 00:10:00|65.1|64.7|65.14|64.74|65.18|64.78|65.1|64.7|29
1726704900000|2024-09-19 00:15:00|65.15|64.75|65.13|64.73|65.17|64.77|65.13|64.73|26
1726705200000|2024-09-19 00:20:00|65.14|64.74|65.25|64.85|65.37|64.97|65.14|64.74|89
1726705500000|2024-09-19 00:25:00|65.27|64.87|65.12|64.72|65.32|64.92|65.11|64.71|41
1726705800000|2024-09-19 00:30:00|65.11|64.71|65.29|64.89|65.3|64.9|65.11|64.71|85
1726706100000|2024-09-19 00:35:00|65.3|64.9|65.35|64.95|65.36|64.96|65.24|64.84|81
1726706400000|2024-09-19 00:40:00|65.34|64.94|65.48|65.08|65.49|65.09|65.34|64.94|35
1726706700000|2024-09-19 00:45:00|65.49|65.09|65.47|65.07|65.56|65.16|65.46|65.06|52
1726707000000|2024-09-19 00:50:00|65.46|65.06|65.6|65.2|65.61|65.21|65.46|65.06|55
1726707300000|2024-09-19 00:55:00|65.61|65.21|65.46|65.06|65.66|65.26|65.44|65.04|63
1726707600000|2024-09-19 01:00:00|65.47|65.07|65.23|64.83|65.56|65.16|65.23|64.83|67
1726707900000|2024-09-19 01:05:00|65.22|64.82|65.21|64.81|65.33|64.93|65.21|64.81|65
1726708200000|2024-09-19 01:10:00|65.22|64.82|65.15|64.75|65.25|64.85|65.06|64.66|88
1726708500000|2024-09-19 01:15:00|65.14|64.74|65.21|64.81|65.28|64.88|65.07|64.67|115
1726708800000|2024-09-19 01:20:00|65.22|64.82|65.23|64.83|65.23|64.83|65.22|64.82|2
1726709100000|2024-09-19 01:25:00|65.18|64.78|65.13|64.73|65.18|64.78|65.1|64.7|16
1726709400000|2024-09-19 01:30:00|65.12|64.72|64.94|64.54|65.12|64.72|64.92|64.52|69
1726709700000|2024-09-19 01:35:00|64.95|64.55|65.23|64.83|65.23|64.83|64.94|64.54|59
1726710000000|2024-09-19 01:40:00|65.24|64.84|65.25|64.85|65.28|64.88|65.22|64.82|27
1726710300000|2024-09-19 01:45:00|65.22|64.82|65.14|64.74|65.27|64.87|65.14|64.74|29
1726710600000|2024-09-19 01:50:00|65.12|64.72|65.12|64.72|65.23|64.83|65.1|64.7|37
1726710900000|2024-09-19 01:55:00|65.11|64.71|65.18|64.78|65.21|64.81|65.05|64.65|87
1726711200000|2024-09-19 02:00:00|65.19|64.79|65.09|64.69|65.21|64.81|65.08|64.68|65
1726711500000|2024-09-19 02:05:00|65.08|64.68|65.05|64.65|65.08|64.68|64.97|64.57|41
1726711800000|2024-09-19 02:10:00|65.03|64.63|65.18|64.78|65.18|64.78|65.03|64.63|48
1726712100000|2024-09-19 02:15:00|65.19|64.79|65.18|64.78|65.19|64.79|65.16|64.76|26
1726712400000|2024-09-19 02:20:00|65.19|64.79|65.22|64.82|65.3|64.9|65.19|64.79|22
1726712700000|2024-09-19 02:25:00|65.21|64.81|65.23|64.83|65.23|64.83|65.17|64.77|32
1726713000000|2024-09-19 02:30:00|65.24|64.84|65.14|64.74|65.24|64.84|65.14|64.74|36
1726713300000|2024-09-19 02:35:00|65.15|64.75|65.2|64.8|65.22|64.82|65.15|64.75|30
1726713600000|2024-09-19 02:40:00|65.18|64.78|65.32|64.92|65.32|64.92|65.18|64.78|51
1726713900000|2024-09-19 02:45:00|65.33|64.93|65.3|64.9|65.33|64.93|65.26|64.86|29
1726714200000|2024-09-19 02:50:00|65.31|64.91|65.31|64.91|65.31|64.91|65.24|64.84|24
1726714500000|2024-09-19 02:55:00|65.32|64.92|65.41|65.01|65.41|65.01|65.31|64.91|8
1726714800000|2024-09-19 03:00:00|65.42|65.02|65.44|65.04|65.56|65.16|65.42|65.02|25
1726715100000|2024-09-19 03:05:00|65.45|65.05|65.39|64.99|65.46|65.06|65.39|64.99|13
1726715400000|2024-09-19 03:10:00|65.37|64.97|65.46|65.06|65.48|65.08|65.37|64.97|27
1726715700000|2024-09-19 03:15:00|65.43|65.03|65.33|64.93|65.43|65.03|65.32|64.92|33
1726716000000|2024-09-19 03:20:00|65.3|64.9|65.38|64.98|65.4|65|65.3|64.9|94
1726716300000|2024-09-19 03:25:00|65.39|64.99|65.43|65.03|65.45|65.05|65.37|64.97|46
1726716600000|2024-09-19 03:30:00|65.42|65.02|65.3|64.9|65.44|65.04|65.3|64.9|27
1726716900000|2024-09-19 03:35:00|65.29|64.89|65.31|64.91|65.35|64.95|65.26|64.86|18
1726717200000|2024-09-19 03:40:00|65.3|64.9|65.3|64.9|65.36|64.96|65.3|64.9|24
1726717500000|2024-09-19 03:45:00|65.31|64.91|65.28|64.88|65.31|64.91|65.27|64.87|21
1726717800000|2024-09-19 03:50:00|65.27|64.87|65.23|64.83|65.27|64.87|65.22|64.82|7
1726718100000|2024-09-19 03:55:00|65.21|64.81|65.15|64.75|65.21|64.81|65.14|64.74|8
1726718400000|2024-09-19 04:00:00|65.14|64.74|65.19|64.79|65.19|64.79|65.11|64.71|26
1726718700000|2024-09-19 04:05:00|65.2|64.8|65.08|64.68|65.2|64.8|65.08|64.68|17
1726719000000|2024-09-19 04:10:00|65.07|64.67|65.11|64.71|65.11|64.71|65.05|64.65|16
1726719300000|2024-09-19 04:15:00|65.12|64.72|65.14|64.74|65.17|64.77|65.07|64.67|38
1726719600000|2024-09-19 04:20:00|65.15|64.75|65.08|64.68|65.15|64.75|65.08|64.68|16
1726719900000|2024-09-19 04:25:00|65.07|64.67|65.06|64.66|65.07|64.67|65.04|64.64|5
1726720200000|2024-09-19 04:30:00|65.05|64.65|64.99|64.59|65.07|64.67|64.98|64.58|48
1726720500000|2024-09-19 04:35:00|64.98|64.58|64.93|64.53|64.99|64.59|64.9|64.5|14
1726720800000|2024-09-19 04:40:00|64.92|64.52|65.01|64.61|65.02|64.62|64.92|64.52|17
1726721100000|2024-09-19 04:45:00|65|64.6|65.07|64.67|65.07|64.67|64.99|64.59|27
1726721400000|2024-09-19 04:50:00|65.06|64.66|65.13|64.73|65.13|64.73|65.05|64.65|12
1726721700000|2024-09-19 04:55:00|65.14|64.74|65.19|64.79|65.19|64.79|65.13|64.73|25
1726722300000|2024-09-19 05:05:00|65.21|64.81|65.23|64.83|65.26|64.86|65.21|64.81|18
1726722600000|2024-09-19 05:10:00|65.22|64.82|65.25|64.85|65.25|64.85|65.2|64.8|14
1726722900000|2024-09-19 05:15:00|65.26|64.86|65.27|64.87|65.31|64.91|65.26|64.86|12
1726723200000|2024-09-19 05:20:00|65.26|64.86|65.26|64.86|65.33|64.93|65.22|64.82|52
1726723500000|2024-09-19 05:25:00|65.25|64.85|65.24|64.84|65.25|64.85|65.23|64.83|8
1726723800000|2024-09-19 05:30:00|65.25|64.85|65.22|64.82|65.27|64.87|65.22|64.82|54
1726724100000|2024-09-19 05:35:00|65.21|64.81|65.21|64.81|65.22|64.82|65.21|64.81|5
1726724400000|2024-09-19 05:40:00|65.22|64.82|65.21|64.81|65.22|64.82|65.2|64.8|11
1726724700000|2024-09-19 05:45:00|65.22|64.82|65.19|64.79|65.24|64.84|65.18|64.78|38
1726725000000|2024-09-19 05:50:00|65.2|64.8|65.23|64.83|65.27|64.87|65.19|64.79|37
1726725300000|2024-09-19 05:55:00|65.22|64.82|65.28|64.88|65.28|64.88|65.2|64.8|17
1726725600000|2024-09-19 06:00:00|65.27|64.87|65.17|64.77|65.28|64.88|65.17|64.77|21
1726725900000|2024-09-19 06:05:00|65.16|64.76|65.16|64.76|65.16|64.76|65.08|64.68|25
1726726200000|2024-09-19 06:10:00|65.17|64.77|65.04|64.64|65.2|64.8|65.04|64.64|23
1726726500000|2024-09-19 06:15:00|65.05|64.65|65.08|64.68|65.11|64.71|65.05|64.65|31
1726726800000|2024-09-19 06:20:00|65.07|64.67|65.09|64.69|65.11|64.71|65.06|64.66|32
1726727100000|2024-09-19 06:25:00|65.1|64.7|65.14|64.74|65.15|64.75|65.07|64.67|13
1726727400000|2024-09-19 06:30:00|65.13|64.73|65.24|64.84|65.26|64.86|65.13|64.73|23
1726727700000|2024-09-19 06:35:00|65.22|64.82|65.19|64.79|65.22|64.82|65.17|64.77|19
1726728000000|2024-09-19 06:40:00|65.2|64.8|65.19|64.79|65.2|64.8|65.16|64.76|13
1726728300000|2024-09-19 06:45:00|65.18|64.78|65.23|64.83|65.23|64.83|65.17|64.77|24
1726728600000|2024-09-19 06:50:00|65.22|64.82|65.13|64.73|65.22|64.82|65.13|64.73|21
1726728900000|2024-09-19 06:55:00|65.15|64.75|65.15|64.75|65.15|64.75|65.11|64.71|17
1726729200000|2024-09-19 07:00:00|65.14|64.74|65.12|64.72|65.17|64.77|65.09|64.69|15
1726729500000|2024-09-19 07:05:00|65.13|64.73|65.19|64.79|65.23|64.83|65.13|64.73|28
1726729800000|2024-09-19 07:10:00|65.18|64.78|65.16|64.76|65.28|64.88|65.16|64.76|47
1726730100000|2024-09-19 07:15:00|65.17|64.77|65.2|64.8|65.23|64.83|65.17|64.77|28
1726730400000|2024-09-19 07:20:00|65.21|64.81|65.25|64.85|65.27|64.87|65.2|64.8|14
1726730700000|2024-09-19 07:25:00|65.27|64.87|65.24|64.84|65.29|64.89|65.23|64.83|18
1726731000000|2024-09-19 07:30:00|65.23|64.83|65.19|64.79|65.23|64.83|65.16|64.76|15
1726731300000|2024-09-19 07:35:00|65.18|64.78|65.26|64.86|65.26|64.86|65.15|64.75|20
1726731600000|2024-09-19 07:40:00|65.25|64.85|65.42|65.02|65.42|65.02|65.25|64.85|33
1726731900000|2024-09-19 07:45:00|65.43|65.03|65.5|65.1|65.55|65.15|65.43|65.03|36
1726732200000|2024-09-19 07:50:00|65.49|65.09|65.47|65.07|65.51|65.11|65.43|65.03|23
1726732500000|2024-09-19 07:55:00|65.46|65.06|65.47|65.07|65.47|65.07|65.44|65.04|17
1726732800000|2024-09-19 08:00:00|65.48|65.08|65.59|65.19|65.6|65.2|65.46|65.06|26
1726733100000|2024-09-19 08:05:00|65.6|65.2|65.54|65.14|65.6|65.2|65.54|65.14|14
1726733400000|2024-09-19 08:10:00|65.55|65.15|65.5|65.1|65.56|65.16|65.5|65.1|9
1726733700000|2024-09-19 08:15:00|65.49|65.09|65.54|65.14|65.54|65.14|65.4|65|22
1726734000000|2024-09-19 08:20:00|65.52|65.12|65.37|64.97|65.52|65.12|65.37|64.97|17
1726734300000|2024-09-19 08:25:00|65.36|64.96|65.36|64.96|65.44|65.04|65.33|64.93|28
1726734600000|2024-09-19 08:30:00|65.35|64.95|65.27|64.87|65.35|64.95|65.27|64.87|23
1726734900000|2024-09-19 08:35:00|65.28|64.88|65.31|64.91|65.36|64.96|65.28|64.88|29
1726735200000|2024-09-19 08:40:00|65.3|64.9|65.26|64.86|65.3|64.9|65.25|64.85|15
1726735500000|2024-09-19 08:45:00|65.22|64.82|65.16|64.76|65.24|64.84|65.16|64.76|14
1726735800000|2024-09-19 08:50:00|65.15|64.75|65.11|64.71|65.15|64.75|65.07|64.67|15
1726736100000|2024-09-19 08:55:00|65.12|64.72|65.14|64.74|65.19|64.79|65.11|64.71|14
1726736400000|2024-09-19 09:00:00|65.13|64.73|65.21|64.81|65.21|64.81|65.11|64.71|26
1726736700000|2024-09-19 09:05:00|65.24|64.84|65.24|64.84|65.24|64.84|65.22|64.82|10
1726737000000|2024-09-19 09:10:00|65.21|64.81|65.24|64.84|65.24|64.84|65.19|64.79|10
1726737300000|2024-09-19 09:15:00|65.25|64.85|65.27|64.87|65.29|64.89|65.23|64.83|15
1726737600000|2024-09-19 09:20:00|65.28|64.88|65.26|64.86|65.34|64.94|65.26|64.86|18
1726737900000|2024-09-19 09:25:00|65.27|64.87|65.28|64.88|65.3|64.9|65.26|64.86|9
1726738200000|2024-09-19 09:30:00|65.29|64.89|65.34|64.94|65.36|64.96|65.29|64.89|14
1726738500000|2024-09-19 09:35:00|65.35|64.95|65.41|65.01|65.41|65.01|65.35|64.95|11
1726738800000|2024-09-19 09:40:00|65.42|65.02|65.39|64.99|65.43|65.03|65.39|64.99|10
1726739100000|2024-09-19 09:45:00|65.4|65|65.48|65.08|65.49|65.09|65.4|65|15
1726739400000|2024-09-19 09:50:00|65.46|65.06|65.33|64.93|65.46|65.06|65.24|64.84|32
1726739700000|2024-09-19 09:55:00|65.3|64.9|65.47|65.07|65.47|65.07|65.3|64.9|21
1726740000000|2024-09-19 10:00:00|65.48|65.08|65.47|65.07|65.54|65.14|65.42|65.02|25
1726740300000|2024-09-19 10:05:00|65.48|65.08|65.56|65.16|65.57|65.17|65.45|65.05|28
1726740600000|2024-09-19 10:10:00|65.55|65.15|65.48|65.08|65.55|65.15|65.46|65.06|24
1726740900000|2024-09-19 10:15:00|65.47|65.07|65.45|65.05|65.49|65.09|65.45|65.05|11
1726741200000|2024-09-19 10:20:00|65.44|65.04|65.41|65.01|65.44|65.04|65.4|65|10
1726741500000|2024-09-19 10:25:00|65.43|65.03|65.54|65.14|65.55|65.15|65.43|65.03|19
1726741800000|2024-09-19 10:30:00|65.55|65.15|65.37|64.97|65.57|65.17|65.34|64.94|45
1726742100000|2024-09-19 10:35:00|65.36|64.96|65.31|64.91|65.36|64.96|65.28|64.88|24
1726742400000|2024-09-19 10:40:00|65.3|64.9|65.3|64.9|65.34|64.94|65.25|64.85|18
1726742700000|2024-09-19 10:45:00|65.29|64.89|65.31|64.91|65.33|64.93|65.27|64.87|23
1726743000000|2024-09-19 10:50:00|65.3|64.9|65.27|64.87|65.3|64.9|65.27|64.87|4
1726743300000|2024-09-19 10:55:00|65.26|64.86|65.23|64.83|65.29|64.89|65.22|64.82|19
1726743600000|2024-09-19 11:00:00|65.24|64.84|65.21|64.81|65.25|64.85|65.17|64.77|25
1726743900000|2024-09-19 11:05:00|65.22|64.82|65.31|64.91|65.31|64.91|65.21|64.81|13
1726744200000|2024-09-19 11:10:00|65.32|64.92|65.29|64.89|65.32|64.92|65.28|64.88|14
1726744500000|2024-09-19 11:15:00|65.3|64.9|65.4|65|65.41|65.01|65.29|64.89|20
1726744800000|2024-09-19 11:20:00|65.39|64.99|65.42|65.02|65.43|65.03|65.39|64.99|11
1726745100000|2024-09-19 11:25:00|65.43|65.03|65.48|65.08|65.52|65.12|65.43|65.03|20
1726745400000|2024-09-19 11:30:00|65.49|65.09|65.62|65.22|65.64|65.24|65.45|65.05|30
1726745700000|2024-09-19 11:35:00|65.63|65.23|65.73|65.33|65.73|65.33|65.62|65.22|10
1726746000000|2024-09-19 11:40:00|65.72|65.32|65.76|65.36|65.82|65.42|65.69|65.29|20
1726746300000|2024-09-19 11:45:00|65.7|65.3|65.82|65.42|65.83|65.43|65.69|65.29|18
1726746600000|2024-09-19 11:50:00|65.81|65.41|65.81|65.41|65.82|65.42|65.75|65.35|17
1726746900000|2024-09-19 11:55:00|65.82|65.42|65.85|65.45|65.87|65.47|65.79|65.39|22
1726747200000|2024-09-19 12:00:00|65.84|65.44|65.9|65.5|65.97|65.57|65.84|65.44|42
1726747500000|2024-09-19 12:05:00|65.91|65.51|65.97|65.57|66.12|65.72|65.91|65.51|74
1726747800000|2024-09-19 12:10:00|65.98|65.58|65.92|65.52|66.07|65.67|65.91|65.51|56
1726748100000|2024-09-19 12:15:00|65.93|65.53|65.98|65.58|66.07|65.67|65.93|65.53|33
1726748400000|2024-09-19 12:20:00|65.97|65.57|65.76|65.36|65.97|65.57|65.76|65.36|46
1726748700000|2024-09-19 12:25:00|65.73|65.33|65.72|65.32|65.73|65.33|65.62|65.22|40
1726749000000|2024-09-19 12:30:00|65.71|65.31|65.81|65.41|65.86|65.46|65.67|65.27|39
1726749300000|2024-09-19 12:35:00|65.8|65.4|65.77|65.37|65.84|65.44|65.72|65.32|39
1726749600000|2024-09-19 12:40:00|65.79|65.39|65.75|65.35|65.82|65.42|65.73|65.33|21
1726749900000|2024-09-19 12:45:00|65.74|65.34|65.6|65.2|65.74|65.34|65.58|65.18|33
1726750200000|2024-09-19 12:50:00|65.59|65.19|65.63|65.23|65.63|65.23|65.58|65.18|21
1726750500000|2024-09-19 12:55:00|65.64|65.24|65.69|65.29|65.69|65.29|65.63|65.23|13
1726750800000|2024-09-19 13:00:00|65.7|65.3|65.59|65.19|65.7|65.3|65.58|65.18|29
1726751100000|2024-09-19 13:05:00|65.6|65.2|65.6|65.2|65.64|65.24|65.55|65.15|27
1726751400000|2024-09-19 13:10:00|65.59|65.19|65.79|65.39|65.79|65.39|65.59|65.19|26
1726751700000|2024-09-19 13:15:00|65.78|65.38|65.73|65.33|65.78|65.38|65.71|65.31|36
1726752000000|2024-09-19 13:20:00|65.72|65.32|65.85|65.45|65.85|65.45|65.71|65.31|23
1726752300000|2024-09-19 13:25:00|65.84|65.44|65.92|65.52|65.93|65.53|65.83|65.43|28
1726752600000|2024-09-19 13:30:00|65.91|65.51|65.73|65.33|65.91|65.51|65.73|65.33|42
1726752900000|2024-09-19 13:35:00|65.72|65.32|65.71|65.31|65.75|65.35|65.64|65.24|54
1726753200000|2024-09-19 13:40:00|65.7|65.3|65.52|65.12|65.75|65.35|65.52|65.12|57
1726753500000|2024-09-19 13:45:00|65.53|65.13|65.43|65.03|65.53|65.13|65.4|65|50
1726753800000|2024-09-19 13:50:00|65.44|65.04|65.44|65.04|65.45|65.05|65.31|64.91|47
1726754100000|2024-09-19 13:55:00|65.45|65.05|65.47|65.07|65.53|65.13|65.44|65.04|30
1726754400000|2024-09-19 14:00:00|65.48|65.08|65.52|65.12|65.56|65.16|65.43|65.03|47
1726754700000|2024-09-19 14:05:00|65.53|65.13|65.4|65|65.53|65.13|65.37|64.97|56
1726755000000|2024-09-19 14:10:00|65.41|65.01|65.54|65.14|65.56|65.16|65.36|64.96|47
1726755300000|2024-09-19 14:15:00|65.52|65.12|65.58|65.18|65.58|65.18|65.45|65.05|28
1726755600000|2024-09-19 14:20:00|65.57|65.17|65.45|65.05|65.58|65.18|65.44|65.04|17
1726755900000|2024-09-19 14:25:00|65.44|65.04|65.5|65.1|65.51|65.11|65.41|65.01|25
1726756200000|2024-09-19 14:30:00|65.51|65.11|65.68|65.28|65.68|65.28|65.51|65.11|18
1726756500000|2024-09-19 14:35:00|65.67|65.27|65.52|65.12|65.69|65.29|65.52|65.12|27
1726756800000|2024-09-19 14:40:00|65.51|65.11|65.56|65.16|65.56|65.16|65.45|65.05|21
1726757100000|2024-09-19 14:45:00|65.55|65.15|65.46|65.06|65.55|65.15|65.44|65.04|40
1726757400000|2024-09-19 14:50:00|65.47|65.07|65.34|64.94|65.47|65.07|65.34|64.94|18
1726757700000|2024-09-19 14:55:00|65.33|64.93|65.31|64.91|65.33|64.93|65.3|64.9|15
1726758000000|2024-09-19 15:00:00|65.32|64.92|65.48|65.08|65.48|65.08|65.29|64.89|26
1726758300000|2024-09-19 15:05:00|65.49|65.09|65.42|65.02|65.52|65.12|65.41|65.01|27
1726758600000|2024-09-19 15:10:00|65.41|65.01|65.51|65.11|65.52|65.12|65.38|64.98|17
1726758900000|2024-09-19 15:15:00|65.52|65.12|65.45|65.05|65.53|65.13|65.45|65.05|13
1726759200000|2024-09-19 15:20:00|65.43|65.03|65.44|65.04|65.45|65.05|65.4|65|11
1726759500000|2024-09-19 15:25:00|65.45|65.05|65.41|65.01|65.45|65.05|65.41|65.01|7
1726759800000|2024-09-19 15:30:00|65.42|65.02|65.39|64.99|65.43|65.03|65.38|64.98|11
1726760100000|2024-09-19 15:35:00|65.4|65|65.42|65.02|65.43|65.03|65.4|65|11
1726760400000|2024-09-19 15:40:00|65.43|65.03|65.55|65.15|65.55|65.15|65.43|65.03|16
1726760700000|2024-09-19 15:45:00|65.54|65.14|65.63|65.23|65.66|65.26|65.54|65.14|17
1726761000000|2024-09-19 15:50:00|65.62|65.22|65.48|65.08|65.62|65.22|65.46|65.06|20
1726761300000|2024-09-19 15:55:00|65.47|65.07|65.55|65.15|65.55|65.15|65.45|65.05|9
1726761600000|2024-09-19 16:00:00|65.54|65.14|65.66|65.26|65.68|65.28|65.49|65.09|24
1726761900000|2024-09-19 16:05:00|65.65|65.25|65.71|65.31|65.71|65.31|65.59|65.19|28
1726762200000|2024-09-19 16:10:00|65.7|65.3|65.51|65.11|65.7|65.3|65.47|65.07|60
1726762500000|2024-09-19 16:15:00|65.5|65.1|65.69|65.29|65.75|65.35|65.49|65.09|81
1726762800000|2024-09-19 16:20:00|65.7|65.3|65.82|65.42|65.88|65.48|65.7|65.3|55
1726763100000|2024-09-19 16:25:00|65.83|65.43|65.83|65.43|65.93|65.53|65.8|65.4|41
1726763400000|2024-09-19 16:30:00|65.84|65.44|65.97|65.57|65.98|65.58|65.83|65.43|53
1726763700000|2024-09-19 16:35:00|65.99|65.59|66.02|65.62|66.03|65.63|65.97|65.57|21
1726764000000|2024-09-19 16:40:00|66.01|65.61|66.05|65.65|66.07|65.67|65.91|65.51|23
1726764300000|2024-09-19 16:45:00|66.06|65.66|66.1|65.7|66.13|65.73|66.04|65.64|27
1726764600000|2024-09-19 16:50:00|66.11|65.71|66.11|65.71|66.12|65.72|66.02|65.62|35
1726764900000|2024-09-19 16:55:00|66.12|65.72|66.01|65.61|66.12|65.72|65.96|65.56|38
1726765200000|2024-09-19 17:00:00|66|65.6|66.11|65.71|66.13|65.73|66|65.6|37
1726765500000|2024-09-19 17:05:00|66.1|65.7|66.04|65.64|66.15|65.75|66.03|65.63|19
1726765800000|2024-09-19 17:10:00|66.03|65.63|65.83|65.43|66.03|65.63|65.83|65.43|28
1726766400000|2024-09-19 17:20:00|65.84|65.44|65.86|65.46|65.86|65.46|65.83|65.43|28
1726766700000|2024-09-19 17:25:00|65.87|65.47|65.91|65.51|65.92|65.52|65.83|65.43|31
1726767000000|2024-09-19 17:30:00|65.94|65.54|65.99|65.59|65.99|65.59|65.92|65.52|24
1726767300000|2024-09-19 17:35:00|66|65.6|66.05|65.65|66.05|65.65|65.97|65.57|28
1726767600000|2024-09-19 17:40:00|66.04|65.64|66.06|65.66|66.11|65.71|66.02|65.62|38
1726767900000|2024-09-19 17:45:00|66.05|65.65|66.14|65.74|66.15|65.75|66.04|65.64|46
1726768200000|2024-09-19 17:50:00|66.13|65.73|66.15|65.75|66.17|65.77|66.1|65.7|27
1726768500000|2024-09-19 17:55:00|66.16|65.76|66.19|65.79|66.26|65.86|66.16|65.76|26
1726768800000|2024-09-19 18:00:00|66.18|65.78|66.15|65.75|66.25|65.85|66.11|65.71|36
1726769100000|2024-09-19 18:05:00|66.14|65.74|66.09|65.69|66.14|65.74|66.07|65.67|23
1726769400000|2024-09-19 18:10:00|66.08|65.68|66.07|65.67|66.11|65.71|66.05|65.65|40
1726769700000|2024-09-19 18:15:00|66.05|65.65|66.04|65.64|66.07|65.67|66|65.6|37
1726770000000|2024-09-19 18:20:00|66.05|65.65|66.12|65.72|66.2|65.8|66.05|65.65|64
1726770300000|2024-09-19 18:25:00|66.11|65.71|66.05|65.65|66.11|65.71|66.02|65.62|17
1726770600000|2024-09-19 18:30:00|66.06|65.66|66.09|65.69|66.16|65.76|66.06|65.66|63
1726770900000|2024-09-19 18:35:00|66.08|65.68|66.08|65.68|66.09|65.69|66.02|65.62|32
1726771200000|2024-09-19 18:40:00|66.07|65.67|66.12|65.72|66.12|65.72|66.05|65.65|14
1726771500000|2024-09-19 18:45:00|66.14|65.74|66.12|65.72|66.17|65.77|66.12|65.72|29
1726771800000|2024-09-19 18:50:00|66.11|65.71|66.08|65.68|66.12|65.72|66|65.6|32
1726772100000|2024-09-19 18:55:00|66.07|65.67|66.03|65.63|66.07|65.67|65.99|65.59|15
1726772400000|2024-09-19 19:00:00|66.02|65.62|65.97|65.57|66.02|65.62|65.95|65.55|27
1726772700000|2024-09-19 19:05:00|65.96|65.56|65.88|65.48|65.96|65.56|65.87|65.47|24
1726773000000|2024-09-19 19:10:00|65.9|65.5|65.9|65.5|65.95|65.55|65.89|65.49|20
1726773300000|2024-09-19 19:15:00|65.88|65.48|65.94|65.54|65.95|65.55|65.87|65.47|24
1726773600000|2024-09-19 19:20:00|65.93|65.53|65.84|65.44|65.93|65.53|65.82|65.42|14
1726773900000|2024-09-19 19:25:00|65.85|65.45|65.79|65.39|65.86|65.46|65.79|65.39|55
1726774200000|2024-09-19 19:30:00|65.77|65.37|65.8|65.4|65.81|65.41|65.74|65.34|27
1726774500000|2024-09-19 19:35:00|65.81|65.41|65.91|65.51|65.92|65.52|65.81|65.41|29
1726774800000|2024-09-19 19:40:00|65.92|65.52|66.05|65.65|66.05|65.65|65.91|65.51|27
1726775100000|2024-09-19 19:45:00|66.06|65.66|66.01|65.61|66.07|65.67|66|65.6|13
1726775400000|2024-09-19 19:50:00|66|65.6|65.9|65.5|66|65.6|65.87|65.47|20
1726775700000|2024-09-19 19:55:00|65.89|65.49|65.86|65.46|65.89|65.49|65.85|65.45|14
1726776000000|2024-09-19 20:00:00|65.85|65.45|65.81|65.41|65.88|65.48|65.81|65.41|11
1726776300000|2024-09-19 20:05:00|65.8|65.4|65.88|65.48|65.88|65.48|65.8|65.4|8
1726776600000|2024-09-19 20:10:00|65.86|65.46|65.86|65.46|65.86|65.46|65.85|65.45|3
1726776900000|2024-09-19 20:15:00|65.87|65.47|65.92|65.52|65.92|65.52|65.87|65.47|5
1726777200000|2024-09-19 20:20:00|65.91|65.51|65.97|65.57|65.97|65.57|65.91|65.51|5
1726777500000|2024-09-19 20:25:00|65.98|65.58|65.95|65.55|66|65.6|65.95|65.55|10
1726777800000|2024-09-19 20:30:00|65.94|65.54|65.95|65.55|65.99|65.59|65.92|65.52|15
1726778100000|2024-09-19 20:35:00|65.94|65.54|65.94|65.54|65.95|65.55|65.92|65.52|7
1726778400000|2024-09-19 20:40:00|65.93|65.53|65.93|65.53|65.94|65.54|65.92|65.52|5
1726778700000|2024-09-19 20:45:00|65.94|65.54|65.97|65.57|65.98|65.58|65.94|65.54|6
1726779000000|2024-09-19 20:50:00|65.95|65.55|65.95|65.55|65.95|65.55|65.91|65.51|7
1726779300000|2024-09-19 20:55:00|65.94|65.54|65.83|65.43|65.94|65.54|65.82|65.42|16
1726779600000|2024-09-19 21:00:00|65.84|65.44|65.81|65.41|65.89|65.49|65.81|65.41|59
1726779900000|2024-09-19 21:05:00|65.8|65.4|65.75|65.35|65.8|65.4|65.73|65.33|30
1726780200000|2024-09-19 21:10:00|65.76|65.36|65.78|65.38|65.82|65.42|65.76|65.36|61
1726780500000|2024-09-19 21:15:00|65.77|65.37|65.73|65.33|65.79|65.39|65.73|65.33|34
1726780800000|2024-09-19 21:20:00|65.74|65.34|65.66|65.26|65.74|65.34|65.65|65.25|50
1726781100000|2024-09-19 21:25:00|65.67|65.27|65.67|65.27|65.68|65.28|65.66|65.26|51
1726781400000|2024-09-19 21:30:00|65.68|65.28|65.75|65.35|65.79|65.39|65.67|65.27|58
1726781700000|2024-09-19 21:35:00|65.74|65.34|65.67|65.27|65.74|65.34|65.67|65.27|34
1726782000000|2024-09-19 21:40:00|65.66|65.26|65.68|65.28|65.69|65.29|65.65|65.25|37
1726782300000|2024-09-19 21:45:00|65.69|65.29|65.69|65.29|65.7|65.3|65.68|65.28|91
1726782600000|2024-09-19 21:50:00|65.7|65.3|65.71|65.31|65.71|65.31|65.69|65.29|44
1726782900000|2024-09-19 21:55:00|65.7|65.3|65.67|65.27|65.71|65.31|65.67|65.27|56
1726783200000|2024-09-19 22:00:00|65.66|65.26|65.61|65.21|65.66|65.26|65.49|65.09|17
1726783500000|2024-09-19 22:05:00|65.62|65.22|65.66|65.26|65.66|65.26|65.57|65.17|27
1726783800000|2024-09-19 22:10:00|65.65|65.25|65.63|65.23|65.66|65.26|65.54|65.14|51
1726784100000|2024-09-19 22:15:00|65.64|65.24|65.61|65.21|65.68|65.28|65.6|65.2|33
1726784700000|2024-09-19 22:25:00|65.62|65.22|65.63|65.23|65.63|65.23|65.61|65.21|4
1726785000000|2024-09-19 22:30:00|65.69|65.29|65.79|65.39|65.81|65.41|65.64|65.24|67
1726785300000|2024-09-19 22:35:00|65.82|65.42|65.8|65.4|65.87|65.47|65.7|65.3|38
1726785600000|2024-09-19 22:40:00|65.81|65.41|65.84|65.44|65.85|65.45|65.77|65.37|29
1726785900000|2024-09-19 22:45:00|65.83|65.43|65.77|65.37|65.85|65.45|65.76|65.36|21
1726786200000|2024-09-19 22:50:00|65.76|65.36|65.79|65.39|65.8|65.4|65.75|65.35|14
1726786500000|2024-09-19 22:55:00|65.8|65.4|65.81|65.41|65.85|65.45|65.8|65.4|11
1726786800000|2024-09-19 23:00:00|65.82|65.42|65.76|65.36|65.82|65.42|65.76|65.36|45
1726787100000|2024-09-19 23:05:00|65.75|65.35|65.68|65.28|65.76|65.36|65.67|65.27|18
1726787400000|2024-09-19 23:10:00|65.69|65.29|65.8|65.4|65.8|65.4|65.69|65.29|21
1726787700000|2024-09-19 23:15:00|65.79|65.39|65.9|65.5|65.92|65.52|65.77|65.37|30
1726788000000|2024-09-19 23:20:00|65.91|65.51|65.89|65.49|65.94|65.54|65.86|65.46|36
1726788300000|2024-09-19 23:25:00|65.87|65.47|65.82|65.42|65.87|65.47|65.81|65.41|49
1726788600000|2024-09-19 23:30:00|65.83|65.43|65.79|65.39|65.84|65.44|65.77|65.37|15
1726788900000|2024-09-19 23:35:00|65.78|65.38|65.73|65.33|65.78|65.38|65.73|65.33|22
1726789200000|2024-09-19 23:40:00|65.72|65.32|65.65|65.25|65.72|65.32|65.64|65.24|44
1726789500000|2024-09-19 23:45:00|65.64|65.24|65.64|65.24|65.69|65.29|65.64|65.24|23
1726789800000|2024-09-19 23:50:00|65.65|65.25|65.67|65.27|65.67|65.27|65.64|65.24|11
1726790100000|2024-09-19 23:55:00|65.69|65.29|65.61|65.21|65.69|65.29|65.61|65.21|71
1726790400000|2024-09-20 00:00:00|65.62|65.22|65.71|65.31|65.71|65.31|65.62|65.22|24
1726790700000|2024-09-20 00:05:00|65.72|65.32|65.71|65.31|65.73|65.33|65.63|65.23|32
1726791000000|2024-09-20 00:10:00|65.7|65.3|65.69|65.29|65.7|65.3|65.64|65.24|39
1726791300000|2024-09-20 00:15:00|65.68|65.28|65.58|65.18|65.7|65.3|65.58|65.18|37
1726791600000|2024-09-20 00:20:00|65.59|65.19|65.6|65.2|65.64|65.24|65.58|65.18|34
1726791900000|2024-09-20 00:25:00|65.59|65.19|65.45|65.05|65.59|65.19|65.43|65.03|56
1726792200000|2024-09-20 00:30:00|65.44|65.04|65.46|65.06|65.52|65.12|65.38|64.98|56
1726792500000|2024-09-20 00:35:00|65.45|65.05|65.41|65.01|65.45|65.05|65.32|64.92|47
1726792800000|2024-09-20 00:40:00|65.42|65.02|65.51|65.11|65.51|65.11|65.42|65.02|29
1726793100000|2024-09-20 00:45:00|65.5|65.1|65.64|65.24|65.64|65.24|65.49|65.09|35
1726793400000|2024-09-20 00:50:00|65.63|65.23|65.57|65.17|65.63|65.23|65.56|65.16|26
1726793700000|2024-09-20 00:55:00|65.56|65.16|65.51|65.11|65.58|65.18|65.49|65.09|12
1726794000000|2024-09-20 01:00:00|65.52|65.12|65.46|65.06|65.55|65.15|65.4|65|37
1726794300000|2024-09-20 01:05:00|65.45|65.05|65.33|64.93|65.45|65.05|65.3|64.9|44
1726794600000|2024-09-20 01:10:00|65.32|64.92|65.26|64.86|65.37|64.97|65.25|64.85|29
1726794900000|2024-09-20 01:15:00|65.27|64.87|65.4|65|65.42|65.02|65.27|64.87|34
1726795200000|2024-09-20 01:20:00|65.39|64.99|65.39|64.99|65.39|64.99|65.38|64.98|3
1726795500000|2024-09-20 01:25:00|65.34|64.94|65.32|64.92|65.39|64.99|65.32|64.92|23
1726795800000|2024-09-20 01:30:00|65.33|64.93|65.38|64.98|65.42|65.02|65.33|64.93|28
1726796100000|2024-09-20 01:35:00|65.39|64.99|65.31|64.91|65.42|65.02|65.31|64.91|25
1726796400000|2024-09-20 01:40:00|65.3|64.9|65.25|64.85|65.3|64.9|65.22|64.82|19
1726796700000|2024-09-20 01:45:00|65.26|64.86|65.11|64.71|65.3|64.9|65.11|64.71|42
1726797000000|2024-09-20 01:50:00|65.12|64.72|65.12|64.72|65.14|64.74|65.07|64.67|22
1726797300000|2024-09-20 01:55:00|65.13|64.73|65.14|64.74|65.25|64.85|65.13|64.73|43
1726797600000|2024-09-20 02:00:00|65.15|64.75|65.2|64.8|65.27|64.87|65.15|64.75|23
1726797900000|2024-09-20 02:05:00|65.19|64.79|65.08|64.68|65.19|64.79|65.08|64.68|15
1726798200000|2024-09-20 02:10:00|65.09|64.69|65.17|64.77|65.17|64.77|65.08|64.68|15
1726798500000|2024-09-20 02:15:00|65.18|64.78|65.25|64.85|65.28|64.88|65.18|64.78|26
1726798800000|2024-09-20 02:20:00|65.23|64.83|65.27|64.87|65.27|64.87|65.16|64.76|30
1726799100000|2024-09-20 02:25:00|65.28|64.88|65.45|65.05|65.45|65.05|65.26|64.86|20
1726799400000|2024-09-20 02:30:00|65.46|65.06|65.51|65.11|65.55|65.15|65.46|65.06|20
1726799700000|2024-09-20 02:35:00|65.5|65.1|65.55|65.15|65.55|65.15|65.44|65.04|21
1726800000000|2024-09-20 02:40:00|65.56|65.16|65.6|65.2|65.61|65.21|65.56|65.16|5
1726800300000|2024-09-20 02:45:00|65.55|65.15|65.61|65.21|65.61|65.21|65.52|65.12|18
1726800600000|2024-09-20 02:50:00|65.62|65.22|65.66|65.26|65.66|65.26|65.51|65.11|53
1726800900000|2024-09-20 02:55:00|65.65|65.25|65.66|65.26|65.68|65.28|65.63|65.23|48
1726801200000|2024-09-20 03:00:00|65.67|65.27|65.72|65.32|65.73|65.33|65.63|65.23|26
1726801500000|2024-09-20 03:05:00|65.73|65.33|65.76|65.36|65.77|65.37|65.7|65.3|20
1726801800000|2024-09-20 03:10:00|65.75|65.35|65.78|65.38|65.79|65.39|65.72|65.32|17
1726802100000|2024-09-20 03:15:00|65.79|65.39|65.8|65.4|65.85|65.45|65.77|65.37|26
1726802400000|2024-09-20 03:20:00|65.82|65.42|65.8|65.4|65.83|65.43|65.8|65.4|10
1726802700000|2024-09-20 03:25:00|65.79|65.39|65.79|65.39|65.79|65.39|65.76|65.36|10
1726803000000|2024-09-20 03:30:00|65.8|65.4|65.85|65.45|65.86|65.46|65.8|65.4|17
1726803300000|2024-09-20 03:35:00|65.84|65.44|65.78|65.38|65.84|65.44|65.78|65.38|9
1726803600000|2024-09-20 03:40:00|65.77|65.37|65.87|65.47|65.87|65.47|65.77|65.37|16
1726803900000|2024-09-20 03:45:00|65.84|65.44|65.97|65.57|65.98|65.58|65.84|65.44|42
1726804200000|2024-09-20 03:50:00|65.96|65.56|66.01|65.61|66.01|65.61|65.93|65.53|41
1726804500000|2024-09-20 03:55:00|66|65.6|66.15|65.75|66.15|65.75|65.95|65.55|50
1726804800000|2024-09-20 04:00:00|66.14|65.74|66.21|65.81|66.25|65.85|66.11|65.71|86
1726805100000|2024-09-20 04:05:00|66.2|65.8|66.28|65.88|66.32|65.92|66.12|65.72|87
1726805400000|2024-09-20 04:10:00|66.29|65.89|66.25|65.85|66.36|65.96|66.24|65.84|62
1726805700000|2024-09-20 04:15:00|66.24|65.84|66.28|65.88|66.34|65.94|66.23|65.83|56
1726806000000|2024-09-20 04:20:00|66.27|65.87|66.21|65.81|66.29|65.89|66.2|65.8|64
1726806300000|2024-09-20 04:25:00|66.2|65.8|66.16|65.76|66.21|65.81|66.07|65.67|35
1726806600000|2024-09-20 04:30:00|66.15|65.75|66.03|65.63|66.15|65.75|66.02|65.62|39
1726806900000|2024-09-20 04:35:00|66.02|65.62|66.04|65.64|66.05|65.65|65.99|65.59|16
1726807200000|2024-09-20 04:40:00|66.06|65.66|66.12|65.72|66.12|65.72|66.06|65.66|17
1726807800000|2024-09-20 04:50:00|66.23|65.83|66.27|65.87|66.42|66.02|66.23|65.83|34
1726808100000|2024-09-20 04:55:00|66.26|65.86|66.29|65.89|66.34|65.94|66.25|65.85|19
1726808400000|2024-09-20 05:00:00|66.28|65.88|66.39|65.99|66.4|66|66.28|65.88|14
1726808700000|2024-09-20 05:05:00|66.4|66|66.39|65.99|66.4|66|66.36|65.96|13
1726809000000|2024-09-20 05:10:00|66.38|65.98|66.37|65.97|66.41|66.01|66.34|65.94|14
1726809300000|2024-09-20 05:15:00|66.38|65.98|66.48|66.08|66.48|66.08|66.38|65.98|15
1726809600000|2024-09-20 05:20:00|66.47|66.07|66.49|66.09|66.57|66.17|66.46|66.06|43
1726809900000|2024-09-20 05:25:00|66.5|66.1|66.53|66.13|66.61|66.21|66.5|66.1|33
1726810200000|2024-09-20 05:30:00|66.52|66.12|66.57|66.17|66.61|66.21|66.43|66.03|40
1726810500000|2024-09-20 05:35:00|66.56|66.16|66.49|66.09|66.56|66.16|66.44|66.04|19
1726810800000|2024-09-20 05:40:00|66.48|66.08|66.28|65.88|66.48|66.08|66.28|65.88|26
1726811100000|2024-09-20 05:45:00|66.29|65.89|66.38|65.98|66.38|65.98|66.21|65.81|30
1726811400000|2024-09-20 05:50:00|66.39|65.99|66.33|65.93|66.42|66.02|66.32|65.92|28
1726811700000|2024-09-20 05:55:00|66.34|65.94|66.41|66.01|66.41|66.01|66.33|65.93|15
1726812000000|2024-09-20 06:00:00|66.42|66.02|66.39|65.99|66.47|66.07|66.39|65.99|21
1726812300000|2024-09-20 06:05:00|66.38|65.98|66.33|65.93|66.38|65.98|66.33|65.93|13
1726812600000|2024-09-20 06:10:00|66.34|65.94|66.2|65.8|66.34|65.94|66.18|65.78|14
1726812900000|2024-09-20 06:15:00|66.19|65.79|66.25|65.85|66.25|65.85|66.13|65.73|23
1726813200000|2024-09-20 06:20:00|66.24|65.84|66.29|65.89|66.29|65.89|66.21|65.81|24
1726813500000|2024-09-20 06:25:00|66.28|65.88|66.24|65.84|66.28|65.88|66.24|65.84|9
1726813800000|2024-09-20 06:30:00|66.25|65.85|66.37|65.97|66.37|65.97|66.22|65.82|29
1726814100000|2024-09-20 06:35:00|66.36|65.96|66.38|65.98|66.38|65.98|66.26|65.86|21
1726814400000|2024-09-20 06:40:00|66.39|65.99|66.41|66.01|66.45|66.05|66.37|65.97|35
1726814700000|2024-09-20 06:45:00|66.42|66.02|66.48|66.08|66.54|66.14|66.42|66.02|25
1726815000000|2024-09-20 06:50:00|66.49|66.09|66.56|66.16|66.57|66.17|66.49|66.09|36
1726815300000|2024-09-20 06:55:00|66.57|66.17|66.62|66.22|66.62|66.22|66.56|66.16|10
1726815600000|2024-09-20 07:00:00|66.63|66.23|66.56|66.16|66.63|66.23|66.5|66.1|25
1726815900000|2024-09-20 07:05:00|66.55|66.15|66.44|66.04|66.55|66.15|66.41|66.01|23
1726816200000|2024-09-20 07:10:00|66.43|66.03|66.5|66.1|66.5|66.1|66.41|66.01|28
1726816500000|2024-09-20 07:15:00|66.49|66.09|66.46|66.06|66.49|66.09|66.36|65.96|29
1726816800000|2024-09-20 07:20:00|66.45|66.05|66.35|65.95|66.5|66.1|66.35|65.95|40
1726817100000|2024-09-20 07:25:00|66.36|65.96|66.35|65.95|66.41|66.01|66.31|65.91|29
1726817400000|2024-09-20 07:30:00|66.36|65.96|66.38|65.98|66.44|66.04|66.32|65.92|27
1726817700000|2024-09-20 07:35:00|66.39|65.99|66.29|65.89|66.39|65.99|66.25|65.85|23
1726818000000|2024-09-20 07:40:00|66.33|65.93|66.32|65.92|66.34|65.94|66.3|65.9|17
1726818300000|2024-09-20 07:45:00|66.3|65.9|66.37|65.97|66.39|65.99|66.29|65.89|29
1726818600000|2024-09-20 07:50:00|66.38|65.98|66.47|66.07|66.5|66.1|66.37|65.97|32
1726818900000|2024-09-20 07:55:00|66.48|66.08|66.44|66.04|66.51|66.11|66.41|66.01|25
1726819200000|2024-09-20 08:00:00|66.45|66.05|66.37|65.97|66.53|66.13|66.37|65.97|44
1726819500000|2024-09-20 08:05:00|66.36|65.96|66.25|65.85|66.42|66.02|66.25|65.85|49
1726819800000|2024-09-20 08:10:00|66.24|65.84|66.19|65.79|66.27|65.87|66.18|65.78|29
1726820100000|2024-09-20 08:15:00|66.2|65.8|66.24|65.84|66.24|65.84|66.18|65.78|18
1726820400000|2024-09-20 08:20:00|66.25|65.85|66.34|65.94|66.34|65.94|66.25|65.85|14
1726820700000|2024-09-20 08:25:00|66.35|65.95|66.16|65.76|66.36|65.96|66.16|65.76|30
1726821000000|2024-09-20 08:30:00|66.15|65.75|66.07|65.67|66.2|65.8|66.07|65.67|39
1726821300000|2024-09-20 08:35:00|66.08|65.68|66.06|65.66|66.08|65.68|66.01|65.61|17
1726821600000|2024-09-20 08:40:00|66.07|65.67|66.18|65.78|66.18|65.78|66.07|65.67|16
1726821900000|2024-09-20 08:45:00|66.21|65.81|66.24|65.84|66.25|65.85|66.21|65.81|17
1726822200000|2024-09-20 08:50:00|66.25|65.85|66.27|65.87|66.3|65.9|66.21|65.81|19
1726822500000|2024-09-20 08:55:00|66.26|65.86|66.3|65.9|66.3|65.9|66.26|65.86|10
1726822800000|2024-09-20 09:00:00|66.29|65.89|66.33|65.93|66.33|65.93|66.26|65.86|16
1726823100000|2024-09-20 09:05:00|66.32|65.92|66.35|65.95|66.35|65.95|66.32|65.92|11
1726823400000|2024-09-20 09:10:00|66.34|65.94|66.35|65.95|66.36|65.96|66.34|65.94|8
1726823700000|2024-09-20 09:15:00|66.36|65.96|66.44|66.04|66.44|66.04|66.36|65.96|9
1726824000000|2024-09-20 09:20:00|66.43|66.03|66.36|65.96|66.43|66.03|66.36|65.96|10
1726824300000|2024-09-20 09:25:00|66.37|65.97|66.33|65.93|66.37|65.97|66.33|65.93|7
1726824600000|2024-09-20 09:30:00|66.32|65.92|66.45|66.05|66.45|66.05|66.32|65.92|10
1726824900000|2024-09-20 09:35:00|66.46|66.06|66.4|66|66.5|66.1|66.39|65.99|14
1726825200000|2024-09-20 09:40:00|66.41|66.01|66.44|66.04|66.48|66.08|66.41|66.01|17
1726825500000|2024-09-20 09:45:00|66.43|66.03|66.43|66.03|66.45|66.05|66.38|65.98|13
1726825800000|2024-09-20 09:50:00|66.42|66.02|66.38|65.98|66.43|66.03|66.38|65.98|11
1726826100000|2024-09-20 09:55:00|66.39|65.99|66.45|66.05|66.45|66.05|66.39|65.99|13
1726826400000|2024-09-20 10:00:00|66.46|66.06|66.43|66.03|66.51|66.11|66.41|66.01|18
1726826700000|2024-09-20 10:05:00|66.41|66.01|66.33|65.93|66.41|66.01|66.33|65.93|14
1726827000000|2024-09-20 10:10:00|66.34|65.94|66.22|65.82|66.34|65.94|66.22|65.82|13
1726827300000|2024-09-20 10:15:00|66.23|65.83|66.36|65.96|66.38|65.98|66.23|65.83|20
1726827600000|2024-09-20 10:20:00|66.37|65.97|66.39|65.99|66.39|65.99|66.37|65.97|2
1726827900000|2024-09-20 10:25:00|66.38|65.98|66.32|65.92|66.39|65.99|66.32|65.92|6
1726828200000|2024-09-20 10:30:00|66.31|65.91|66.27|65.87|66.31|65.91|66.23|65.83|18
1726828500000|2024-09-20 10:35:00|66.29|65.89|66.36|65.96|66.36|65.96|66.26|65.86|20
1726828800000|2024-09-20 10:40:00|66.38|65.98|66.41|66.01|66.41|66.01|66.37|65.97|12
1726829100000|2024-09-20 10:45:00|66.4|66|66.36|65.96|66.41|66.01|66.36|65.96|13
1726829400000|2024-09-20 10:50:00|66.35|65.95|66.3|65.9|66.35|65.95|66.3|65.9|8
1726829700000|2024-09-20 10:55:00|66.31|65.91|66.33|65.93|66.34|65.94|66.31|65.91|9
1726830000000|2024-09-20 11:00:00|66.32|65.92|66.33|65.93|66.35|65.95|66.3|65.9|14
1726830300000|2024-09-20 11:05:00|66.34|65.94|66.27|65.87|66.34|65.94|66.24|65.84|16
1726830600000|2024-09-20 11:10:00|66.26|65.86|66.21|65.81|66.27|65.87|66.21|65.81|10
1726830900000|2024-09-20 11:15:00|66.2|65.8|66.13|65.73|66.2|65.8|66.12|65.72|21
1726831500000|2024-09-20 11:25:00|66.14|65.74|66.16|65.76|66.16|65.76|66.13|65.73|12
1726831800000|2024-09-20 11:30:00|66.15|65.75|66.11|65.71|66.16|65.76|66.11|65.71|11
1726832100000|2024-09-20 11:35:00|66.12|65.72|66.09|65.69|66.14|65.74|66.06|65.66|31
1726832400000|2024-09-20 11:40:00|66.08|65.68|66.04|65.64|66.09|65.69|66.03|65.63|19
1726832700000|2024-09-20 11:45:00|66.03|65.63|66.13|65.73|66.13|65.73|66.02|65.62|26
1726833000000|2024-09-20 11:50:00|66.14|65.74|66.17|65.77|66.18|65.78|66.13|65.73|14
1726833300000|2024-09-20 11:55:00|66.15|65.75|66.14|65.74|66.15|65.75|66.12|65.72|11
1726833600000|2024-09-20 12:00:00|66.13|65.73|66.18|65.78|66.19|65.79|66.12|65.72|20
1726833900000|2024-09-20 12:05:00|66.17|65.77|66.22|65.82|66.22|65.82|66.12|65.72|21
1726834200000|2024-09-20 12:10:00|66.21|65.81|66.12|65.72|66.21|65.81|66.08|65.68|15
1726834500000|2024-09-20 12:15:00|66.13|65.73|66.16|65.76|66.16|65.76|66.09|65.69|18
1726834800000|2024-09-20 12:20:00|66.15|65.75|66.16|65.76|66.17|65.77|66.07|65.67|15
1726835100000|2024-09-20 12:25:00|66.15|65.75|66.2|65.8|66.22|65.82|66.15|65.75|19
1726835400000|2024-09-20 12:30:00|66.21|65.81|66.24|65.84|66.24|65.84|66.15|65.75|18
1726835700000|2024-09-20 12:35:00|66.23|65.83|66.25|65.85|66.25|65.85|66.23|65.83|7
1726836000000|2024-09-20 12:40:00|66.26|65.86|66.36|65.96|66.39|65.99|66.26|65.86|15
1726836300000|2024-09-20 12:45:00|66.37|65.97|66.41|66.01|66.45|66.05|66.35|65.95|18
1726836600000|2024-09-20 12:50:00|66.4|66|66.29|65.89|66.4|66|66.29|65.89|20
1726836900000|2024-09-20 12:55:00|66.28|65.88|66.24|65.84|66.31|65.91|66.23|65.83|26
1726837200000|2024-09-20 13:00:00|66.25|65.85|66.15|65.75|66.28|65.88|66.12|65.72|31
1726837500000|2024-09-20 13:05:00|66.14|65.74|65.97|65.57|66.14|65.74|65.97|65.57|48
1726837800000|2024-09-20 13:10:00|65.98|65.58|65.66|65.26|66|65.6|65.66|65.26|76
1726838100000|2024-09-20 13:15:00|65.65|65.25|65.83|65.43|65.86|65.46|65.49|65.09|119
1726838400000|2024-09-20 13:20:00|65.82|65.42|65.77|65.37|65.99|65.59|65.77|65.37|62
1726838700000|2024-09-20 13:25:00|65.78|65.38|65.8|65.4|65.92|65.52|65.78|65.38|63
1726839000000|2024-09-20 13:30:00|65.81|65.41|65.75|65.35|65.91|65.51|65.68|65.28|84
1726839300000|2024-09-20 13:35:00|65.76|65.36|65.79|65.39|65.83|65.43|65.71|65.31|70
1726839600000|2024-09-20 13:40:00|65.78|65.38|65.66|65.26|65.78|65.38|65.54|65.14|77
1726839900000|2024-09-20 13:45:00|65.67|65.27|65.59|65.19|65.72|65.32|65.59|65.19|68
1726840200000|2024-09-20 13:50:00|65.6|65.2|65.6|65.2|65.72|65.32|65.59|65.19|78
1726840500000|2024-09-20 13:55:00|65.61|65.21|65.4|65|65.67|65.27|65.39|64.99|46
1726840800000|2024-09-20 14:00:00|65.39|64.99|65.37|64.97|65.46|65.06|65.36|64.96|46
1726841100000|2024-09-20 14:05:00|65.39|64.99|65.31|64.91|65.42|65.02|65.3|64.9|53
1726841400000|2024-09-20 14:10:00|65.32|64.92|65.23|64.83|65.32|64.92|65.13|64.73|54
1726841700000|2024-09-20 14:15:00|65.24|64.84|65.45|65.05|65.47|65.07|65.17|64.77|84
1726842000000|2024-09-20 14:20:00|65.44|65.04|65.55|65.15|65.57|65.17|65.32|64.92|66
1726842300000|2024-09-20 14:25:00|65.56|65.16|65.58|65.18|65.64|65.24|65.52|65.12|60
1726842600000|2024-09-20 14:30:00|65.57|65.17|65.68|65.28|65.68|65.28|65.45|65.05|62
1726842900000|2024-09-20 14:35:00|65.67|65.27|65.66|65.26|65.7|65.3|65.56|65.16|75
1726843200000|2024-09-20 14:40:00|65.65|65.25|65.47|65.07|65.71|65.31|65.42|65.02|80
1726843500000|2024-09-20 14:45:00|65.48|65.08|65.44|65.04|65.51|65.11|65.42|65.02|51
1726843800000|2024-09-20 14:50:00|65.45|65.05|65.3|64.9|65.54|65.14|65.27|64.87|47
1726844100000|2024-09-20 14:55:00|65.29|64.89|65.23|64.83|65.29|64.89|65.22|64.82|24
1726844400000|2024-09-20 15:00:00|65.22|64.82|64.86|64.46|65.22|64.82|64.83|64.43|52
1726844700000|2024-09-20 15:05:00|64.88|64.48|65.1|64.7|65.13|64.73|64.88|64.48|55
1726845000000|2024-09-20 15:10:00|65.11|64.71|65.06|64.66|65.16|64.76|65.06|64.66|25
1726845300000|2024-09-20 15:15:00|65.08|64.68|64.97|64.57|65.08|64.68|64.91|64.51|63
1726845600000|2024-09-20 15:20:00|64.98|64.58|65.01|64.61|65.08|64.68|64.96|64.56|38
1726845900000|2024-09-20 15:25:00|65.02|64.62|64.88|64.48|65.07|64.67|64.88|64.48|36
1726846200000|2024-09-20 15:30:00|64.87|64.47|64.99|64.59|64.99|64.59|64.86|64.46|33
1726846500000|2024-09-20 15:35:00|65.01|64.61|65.06|64.66|65.08|64.68|65.01|64.61|42
1726846800000|2024-09-20 15:40:00|65.07|64.67|65.19|64.79|65.21|64.81|65.03|64.63|37
1726847100000|2024-09-20 15:45:00|65.18|64.78|65.2|64.8|65.24|64.84|65.11|64.71|47
1726847400000|2024-09-20 15:50:00|65.21|64.81|65.08|64.68|65.21|64.81|65.02|64.62|35
1726847700000|2024-09-20 15:55:00|65.09|64.69|65.16|64.76|65.18|64.78|65.09|64.69|31
1726848000000|2024-09-20 16:00:00|65.17|64.77|65.21|64.81|65.26|64.86|65.12|64.72|49
1726848300000|2024-09-20 16:05:00|65.22|64.82|65.34|64.94|65.34|64.94|65.22|64.82|25
1726848600000|2024-09-20 16:10:00|65.35|64.95|65.34|64.94|65.38|64.98|65.3|64.9|23
1726848900000|2024-09-20 16:15:00|65.33|64.93|65.22|64.82|65.33|64.93|65.14|64.74|34
1726849200000|2024-09-20 16:20:00|65.23|64.83|65.3|64.9|65.32|64.92|65.19|64.79|27
1726849500000|2024-09-20 16:25:00|65.29|64.89|65.2|64.8|65.29|64.89|65.16|64.76|22
1726849800000|2024-09-20 16:30:00|65.21|64.81|65.02|64.62|65.22|64.82|65.02|64.62|28
1726850100000|2024-09-20 16:35:00|65.03|64.63|64.82|64.42|65.04|64.64|64.78|64.38|50
1726850400000|2024-09-20 16:40:00|64.83|64.43|64.94|64.54|64.95|64.55|64.76|64.36|46
1726850700000|2024-09-20 16:45:00|64.95|64.55|64.87|64.47|64.95|64.55|64.84|64.44|35
1726851000000|2024-09-20 16:50:00|64.86|64.46|64.87|64.47|64.93|64.53|64.85|64.45|32
1726851300000|2024-09-20 16:55:00|64.88|64.48|64.85|64.45|64.94|64.54|64.85|64.45|21
1726851600000|2024-09-20 17:00:00|64.86|64.46|64.82|64.42|64.9|64.5|64.82|64.42|38
1726851900000|2024-09-20 17:05:00|64.83|64.43|64.72|64.32|64.83|64.43|64.71|64.31|34
1726852200000|2024-09-20 17:10:00|64.71|64.31|64.83|64.43|64.86|64.46|64.63|64.23|36
1726852500000|2024-09-20 17:15:00|64.84|64.44|64.92|64.52|64.92|64.52|64.84|64.44|30
1726852800000|2024-09-20 17:20:00|64.93|64.53|64.82|64.42|64.95|64.55|64.81|64.41|37
1726853100000|2024-09-20 17:25:00|64.83|64.43|64.81|64.41|64.86|64.46|64.77|64.37|22
1726853400000|2024-09-20 17:30:00|64.82|64.42|64.89|64.49|64.9|64.5|64.82|64.42|14
1726853700000|2024-09-20 17:35:00|64.88|64.48|64.83|64.43|64.89|64.49|64.82|64.42|16
1726854000000|2024-09-20 17:40:00|64.81|64.41|64.77|64.37|64.84|64.44|64.77|64.37|12
1726854300000|2024-09-20 17:45:00|64.76|64.36|64.74|64.34|64.78|64.38|64.72|64.32|20
1726854600000|2024-09-20 17:50:00|64.73|64.33|64.82|64.42|64.84|64.44|64.72|64.32|25
1726854900000|2024-09-20 17:55:00|64.81|64.41|64.85|64.45|64.85|64.45|64.78|64.38|16
1726855200000|2024-09-20 18:00:00|64.84|64.44|64.69|64.29|64.85|64.45|64.69|64.29|22
1726855500000|2024-09-20 18:05:00|64.68|64.28|64.56|64.16|64.69|64.29|64.56|64.16|24
1726855800000|2024-09-20 18:10:00|64.57|64.17|64.68|64.28|64.74|64.34|64.55|64.15|34
1726856100000|2024-09-20 18:15:00|64.67|64.27|64.7|64.3|64.79|64.39|64.67|64.27|29
1726856400000|2024-09-20 18:20:00|64.69|64.29|64.65|64.25|64.69|64.29|64.64|64.24|13
1726856700000|2024-09-20 18:25:00|64.64|64.24|64.62|64.22|64.64|64.24|64.61|64.21|6
1726857000000|2024-09-20 18:30:00|64.71|64.31|64.67|64.27|64.71|64.31|64.6|64.2|29
1726857300000|2024-09-20 18:35:00|64.68|64.28|64.68|64.28|64.71|64.31|64.65|64.25|18
1726857600000|2024-09-20 18:40:00|64.67|64.27|64.78|64.38|64.8|64.4|64.67|64.27|17
1726857900000|2024-09-20 18:45:00|64.75|64.35|64.83|64.43|64.83|64.43|64.75|64.35|18
1726858200000|2024-09-20 18:50:00|64.84|64.44|64.91|64.51|64.92|64.52|64.83|64.43|18
1726858500000|2024-09-20 18:55:00|64.9|64.5|64.95|64.55|64.98|64.58|64.88|64.48|29
1726858800000|2024-09-20 19:00:00|64.94|64.54|64.95|64.55|64.96|64.56|64.89|64.49|15
1726859100000|2024-09-20 19:05:00|64.94|64.54|64.97|64.57|64.98|64.58|64.89|64.49|21
1726859400000|2024-09-20 19:10:00|64.98|64.58|65.01|64.61|65.01|64.61|64.93|64.53|22
1726859700000|2024-09-20 19:15:00|65|64.6|65.05|64.65|65.05|64.65|65|64.6|10
1726860000000|2024-09-20 19:20:00|65.06|64.66|65.09|64.69|65.1|64.7|65.05|64.65|8
1726860300000|2024-09-20 19:25:00|65.08|64.68|65.06|64.66|65.08|64.68|65.04|64.64|9
1726860600000|2024-09-20 19:30:00|65.05|64.65|65|64.6|65.05|64.65|64.97|64.57|11
1726860900000|2024-09-20 19:35:00|64.99|64.59|64.95|64.55|65.04|64.64|64.95|64.55|11
1726861200000|2024-09-20 19:40:00|64.94|64.54|65.04|64.64|65.04|64.64|64.93|64.53|15
1726861500000|2024-09-20 19:45:00|65.03|64.63|65.29|64.89|65.32|64.92|65.03|64.63|48
1726861800000|2024-09-20 19:50:00|65.32|64.92|65.45|65.05|65.54|65.14|65.29|64.89|71
1726862100000|2024-09-20 19:55:00|65.44|65.04|65.97|65.57|65.97|65.57|65.44|65.04|52
1726862400000|2024-09-20 20:00:00|65.99|65.59|65.52|65.12|66|65.6|65.52|65.12|69
1726862700000|2024-09-20 20:05:00|65.51|65.11|65.5|65.1|65.51|65.11|65.32|64.92|53
1726863000000|2024-09-20 20:10:00|65.49|65.09|65.4|65|65.49|65.09|65.37|64.97|51
1726863300000|2024-09-20 20:15:00|65.41|65.01|65.44|65.04|65.44|65.04|65.39|64.99|49
1726863600000|2024-09-20 20:20:00|65.43|65.03|65.5|65.1|65.5|65.1|65.41|65.01|41
1726863900000|2024-09-20 20:25:00|65.51|65.11|65.44|65.04|65.54|65.14|65.44|65.04|29
1726864200000|2024-09-20 20:30:00|65.43|65.03|65.39|64.99|65.44|65.04|65.38|64.98|33
1726864500000|2024-09-20 20:35:00|65.38|64.98|65.4|65|65.42|65.02|65.35|64.95|36
1726864800000|2024-09-20 20:40:00|65.41|65.01|65.45|65.05|65.45|65.05|65.4|65|28
1726865100000|2024-09-20 20:45:00|65.44|65.04|65.41|65.01|65.45|65.05|65.37|64.97|32
1726865400000|2024-09-20 20:50:00|65.4|65|65.4|65|65.42|65.02|65.36|64.96|13
1726865700000|2024-09-20 20:55:00|65.39|64.99|65.47|65.07|65.47|65.07|65.39|64.99|16
1726902000000|2024-09-21 07:00:00|65.59|65.19|65.67|65.27|65.71|65.31|65.59|65.19|23
1726902300000|2024-09-21 07:05:00|65.66|65.26|65.66|65.26|65.69|65.29|65.66|65.26|21
1726902600000|2024-09-21 07:10:00|65.67|65.27|65.71|65.31|65.73|65.33|65.65|65.25|33
1726902900000|2024-09-21 07:15:00|65.72|65.32|65.67|65.27|65.73|65.33|65.65|65.25|28
1726903200000|2024-09-21 07:20:00|65.68|65.28|65.69|65.29|65.71|65.31|65.67|65.27|21
1726903500000|2024-09-21 07:25:00|65.7|65.3|65.73|65.33|65.76|65.36|65.7|65.3|20
1726903800000|2024-09-21 07:30:00|65.74|65.34|65.79|65.39|65.8|65.4|65.73|65.33|18
1726904100000|2024-09-21 07:35:00|65.8|65.4|65.77|65.37|65.82|65.42|65.75|65.35|15
1726904400000|2024-09-21 07:40:00|65.76|65.36|65.72|65.32|65.78|65.38|65.72|65.32|13
1726904700000|2024-09-21 07:45:00|65.73|65.33|65.85|65.45|65.85|65.45|65.73|65.33|75
1726905000000|2024-09-21 07:50:00|65.84|65.44|65.93|65.53|65.94|65.54|65.84|65.44|38
1726905300000|2024-09-21 07:55:00|65.92|65.52|65.92|65.52|65.98|65.58|65.91|65.51|27
1726905600000|2024-09-21 08:00:00|65.93|65.53|66.03|65.63|66.07|65.67|65.92|65.52|37
1726905900000|2024-09-21 08:05:00|66.04|65.64|66|65.6|66.1|65.7|65.97|65.57|65
1726906200000|2024-09-21 08:10:00|66.01|65.61|66|65.6|66.04|65.64|65.97|65.57|20
1726906500000|2024-09-21 08:15:00|65.99|65.59|65.98|65.58|66.05|65.65|65.98|65.58|28
1726906800000|2024-09-21 08:20:00|65.97|65.57|65.99|65.59|66.01|65.61|65.94|65.54|29
1726907100000|2024-09-21 08:25:00|66|65.6|66.09|65.69|66.09|65.69|65.99|65.59|25
1726907400000|2024-09-21 08:30:00|66.08|65.68|66.15|65.75|66.15|65.75|66.06|65.66|47
1726907700000|2024-09-21 08:35:00|66.16|65.76|66.13|65.73|66.17|65.77|66.08|65.68|43
1726908000000|2024-09-21 08:40:00|66.14|65.74|66.09|65.69|66.18|65.78|66.08|65.68|38
1726908300000|2024-09-21 08:45:00|66.08|65.68|66.01|65.61|66.08|65.68|65.99|65.59|42
1726908600000|2024-09-21 08:50:00|66|65.6|66.1|65.7|66.1|65.7|65.99|65.59|28
1726908900000|2024-09-21 08:55:00|66.09|65.69|66.07|65.67|66.1|65.7|66.04|65.64|43
1726909200000|2024-09-21 09:00:00|66.08|65.68|66.13|65.73|66.14|65.74|66.08|65.68|50
1726909500000|2024-09-21 09:05:00|66.14|65.74|66.16|65.76|66.18|65.78|66.13|65.73|35
1726909800000|2024-09-21 09:10:00|66.17|65.77|66.17|65.77|66.18|65.78|66.16|65.76|15
1726910100000|2024-09-21 09:15:00|66.16|65.76|66.1|65.7|66.17|65.77|66.08|65.68|35
1726910400000|2024-09-21 09:20:00|66.11|65.71|66.09|65.69|66.14|65.74|66.08|65.68|21
1726910700000|2024-09-21 09:25:00|66.08|65.68|65.99|65.59|66.09|65.69|65.96|65.56|40
1726911000000|2024-09-21 09:30:00|65.98|65.58|65.97|65.57|66.01|65.61|65.94|65.54|35
1726911300000|2024-09-21 09:35:00|65.99|65.59|65.96|65.56|66.02|65.62|65.95|65.55|28
1726911600000|2024-09-21 09:40:00|65.95|65.55|65.96|65.56|66.01|65.61|65.95|65.55|36
1726911900000|2024-09-21 09:45:00|65.97|65.57|65.91|65.51|65.98|65.58|65.88|65.48|27
1726912200000|2024-09-21 09:50:00|65.9|65.5|65.83|65.43|65.91|65.51|65.82|65.42|46
1726912500000|2024-09-21 09:55:00|65.84|65.44|65.89|65.49|65.89|65.49|65.81|65.41|36
1726912800000|2024-09-21 10:00:00|65.9|65.5|65.89|65.49|65.94|65.54|65.88|65.48|21
1726913100000|2024-09-21 10:05:00|65.9|65.5|65.94|65.54|65.94|65.54|65.9|65.5|21
1726913400000|2024-09-21 10:10:00|65.93|65.53|65.84|65.44|65.93|65.53|65.84|65.44|26
1726913700000|2024-09-21 10:15:00|65.85|65.45|65.83|65.43|65.87|65.47|65.82|65.42|31
1726914000000|2024-09-21 10:20:00|65.82|65.42|65.83|65.43|65.84|65.44|65.79|65.39|20
1726914300000|2024-09-21 10:25:00|65.84|65.44|65.77|65.37|65.86|65.46|65.77|65.37|24
1726914600000|2024-09-21 10:30:00|65.78|65.38|65.78|65.38|65.8|65.4|65.76|65.36|12
1726914900000|2024-09-21 10:35:00|65.79|65.39|65.82|65.42|65.84|65.44|65.79|65.39|16
1726915200000|2024-09-21 10:40:00|65.81|65.41|65.86|65.46|65.88|65.48|65.8|65.4|18
1726915500000|2024-09-21 10:45:00|65.85|65.45|65.79|65.39|65.86|65.46|65.78|65.38|20
1726915800000|2024-09-21 10:50:00|65.8|65.4|65.79|65.39|65.81|65.41|65.75|65.35|28
1726916100000|2024-09-21 10:55:00|65.78|65.38|65.75|65.35|65.79|65.39|65.74|65.34|30
1726916400000|2024-09-21 11:00:00|65.76|65.36|65.71|65.31|65.77|65.37|65.68|65.28|21
1726916700000|2024-09-21 11:05:00|65.72|65.32|65.68|65.28|65.73|65.33|65.67|65.27|26
1726917000000|2024-09-21 11:10:00|65.69|65.29|65.71|65.31|65.76|65.36|65.69|65.29|25
1726917300000|2024-09-21 11:15:00|65.72|65.32|65.72|65.32|65.78|65.38|65.71|65.31|33
1726917600000|2024-09-21 11:20:00|65.71|65.31|65.72|65.32|65.74|65.34|65.7|65.3|28
1726917900000|2024-09-21 11:25:00|65.73|65.33|65.71|65.31|65.73|65.33|65.67|65.27|39
1726918200000|2024-09-21 11:30:00|65.7|65.3|65.7|65.3|65.72|65.32|65.68|65.28|21
1726918500000|2024-09-21 11:35:00|65.69|65.29|65.74|65.34|65.77|65.37|65.69|65.29|24
1726918800000|2024-09-21 11:40:00|65.75|65.35|65.8|65.4|65.81|65.41|65.75|65.35|18
1726919100000|2024-09-21 11:45:00|65.81|65.41|65.84|65.44|65.85|65.45|65.79|65.39|30
1726919400000|2024-09-21 11:50:00|65.85|65.45|65.86|65.46|65.87|65.47|65.84|65.44|12
1726919700000|2024-09-21 11:55:00|65.87|65.47|65.87|65.47|65.87|65.47|65.84|65.44|17
1726920000000|2024-09-21 12:00:00|65.88|65.48|65.88|65.48|65.91|65.51|65.85|65.45|21
1726920300000|2024-09-21 12:05:00|65.89|65.49|65.85|65.45|65.89|65.49|65.85|65.45|13
1726920600000|2024-09-21 12:10:00|65.86|65.46|65.87|65.47|65.88|65.48|65.85|65.45|18
1726920900000|2024-09-21 12:15:00|65.88|65.48|65.89|65.49|65.96|65.56|65.88|65.48|19
1726921200000|2024-09-21 12:20:00|65.88|65.48|65.9|65.5|65.91|65.51|65.88|65.48|21
1726921500000|2024-09-21 12:25:00|65.91|65.51|65.96|65.56|65.98|65.58|65.91|65.51|13
1726921800000|2024-09-21 12:30:00|65.95|65.55|65.99|65.59|65.99|65.59|65.92|65.52|33
1726922100000|2024-09-21 12:35:00|66|65.6|66.05|65.65|66.05|65.65|65.99|65.59|30
1726922400000|2024-09-21 12:40:00|66.04|65.64|66.07|65.67|66.09|65.69|66.04|65.64|18
1726922700000|2024-09-21 12:45:00|66.06|65.66|66.09|65.69|66.09|65.69|66.03|65.63|36
1726923000000|2024-09-21 12:50:00|66.1|65.7|66.13|65.73|66.13|65.73|66.08|65.68|26
1726923300000|2024-09-21 12:55:00|66.12|65.72|66.15|65.75|66.15|65.75|66.08|65.68|38
1726923600000|2024-09-21 13:00:00|66.16|65.76|66.13|65.73|66.18|65.78|66.13|65.73|57
1726923900000|2024-09-21 13:05:00|66.14|65.74|66.1|65.7|66.14|65.74|66.07|65.67|19
1726924200000|2024-09-21 13:10:00|66.09|65.69|66.06|65.66|66.11|65.71|66.05|65.65|23
1726924500000|2024-09-21 13:15:00|66.07|65.67|66.07|65.67|66.09|65.69|66.05|65.65|19
1726924800000|2024-09-21 13:20:00|66.08|65.68|66.1|65.7|66.14|65.74|66.08|65.68|30
1726925100000|2024-09-21 13:25:00|66.09|65.69|66.15|65.75|66.16|65.76|66.06|65.66|21
1726925400000|2024-09-21 13:30:00|66.14|65.74|66.13|65.73|66.16|65.76|66.11|65.71|22
1726925700000|2024-09-21 13:35:00|66.12|65.72|66.09|65.69|66.15|65.75|66.08|65.68|22
1726926000000|2024-09-21 13:40:00|66.08|65.68|66.13|65.73|66.14|65.74|66.08|65.68|44
1726926300000|2024-09-21 13:45:00|66.14|65.74|66.16|65.76|66.17|65.77|66.13|65.73|41
1726926600000|2024-09-21 13:50:00|66.15|65.75|66.19|65.79|66.2|65.8|66.14|65.74|43
1726926900000|2024-09-21 13:55:00|66.2|65.8|66.19|65.79|66.21|65.81|66.17|65.77|28
1726927200000|2024-09-21 14:00:00|66.18|65.78|66.26|65.86|66.26|65.86|66.18|65.78|42
1726927500000|2024-09-21 14:05:00|66.25|65.85|66.14|65.74|66.25|65.85|66.12|65.72|59
1726927800000|2024-09-21 14:10:00|66.13|65.73|66.24|65.84|66.25|65.85|66.12|65.72|64
1726928100000|2024-09-21 14:15:00|66.25|65.85|66.27|65.87|66.27|65.87|66.23|65.83|29
1726928400000|2024-09-21 14:20:00|66.28|65.88|66.38|65.98|66.39|65.99|66.28|65.88|44
1726928700000|2024-09-21 14:25:00|66.37|65.97|66.36|65.96|66.4|66|66.34|65.94|37
1726929000000|2024-09-21 14:30:00|66.37|65.97|66.46|66.06|66.46|66.06|66.37|65.97|25
1726929300000|2024-09-21 14:35:00|66.47|66.07|66.59|66.19|66.59|66.19|66.46|66.06|35
1726929600000|2024-09-21 14:40:00|66.58|66.18|66.6|66.2|66.63|66.23|66.55|66.15|54
1726929900000|2024-09-21 14:45:00|66.59|66.19|66.45|66.05|66.59|66.19|66.45|66.05|40
1726930200000|2024-09-21 14:50:00|66.44|66.04|66.5|66.1|66.52|66.12|66.42|66.02|50
1726930500000|2024-09-21 14:55:00|66.51|66.11|66.58|66.18|66.59|66.19|66.49|66.09|41
1726930800000|2024-09-21 15:00:00|66.57|66.17|66.41|66.01|66.57|66.17|66.39|65.99|62
1726931100000|2024-09-21 15:05:00|66.42|66.02|66.36|65.96|66.42|66.02|66.33|65.93|69
1726931400000|2024-09-21 15:10:00|66.35|65.95|66.47|66.07|66.47|66.07|66.25|65.85|112
1726931700000|2024-09-21 15:15:00|66.46|66.06|66.61|66.21|66.61|66.21|66.42|66.02|54
1726932000000|2024-09-21 15:20:00|66.6|66.2|66.69|66.29|66.71|66.31|66.6|66.2|58
1726932300000|2024-09-21 15:25:00|66.7|66.3|66.67|66.27|66.73|66.33|66.66|66.26|30
1726932600000|2024-09-21 15:30:00|66.69|66.29|66.8|66.4|66.8|66.4|66.69|66.29|44
1726932900000|2024-09-21 15:35:00|66.79|66.39|66.84|66.44|66.88|66.48|66.79|66.39|49
1726933200000|2024-09-21 15:40:00|66.83|66.43|66.83|66.43|66.83|66.43|66.72|66.32|32
1726933500000|2024-09-21 15:45:00|66.82|66.42|66.83|66.43|66.84|66.44|66.78|66.38|46
1726933800000|2024-09-21 15:50:00|66.84|66.44|66.9|66.5|66.91|66.51|66.84|66.44|15
1726934100000|2024-09-21 15:55:00|66.85|66.45|66.86|66.46|66.89|66.49|66.82|66.42|41
1726934400000|2024-09-21 16:00:00|66.85|66.45|66.7|66.3|66.85|66.45|66.67|66.27|66
1726934700000|2024-09-21 16:05:00|66.69|66.29|66.72|66.32|66.72|66.32|66.69|66.29|4
1726935000000|2024-09-21 16:10:00|66.9|66.5|66.94|66.54|66.94|66.54|66.84|66.44|41
1726935300000|2024-09-21 16:15:00|66.95|66.55|66.9|66.5|67.08|66.68|66.89|66.49|90
1726935600000|2024-09-21 16:20:00|66.89|66.49|66.78|66.38|66.95|66.55|66.73|66.33|85
1726935900000|2024-09-21 16:25:00|66.79|66.39|66.65|66.25|66.79|66.39|66.65|66.25|55
1726936200000|2024-09-21 16:30:00|66.64|66.24|66.69|66.29|66.69|66.29|66.57|66.17|61
1726936500000|2024-09-21 16:35:00|66.68|66.28|66.7|66.3|66.72|66.32|66.63|66.23|70
1726936800000|2024-09-21 16:40:00|66.69|66.29|66.59|66.19|66.7|66.3|66.59|66.19|56
1726937100000|2024-09-21 16:45:00|66.6|66.2|66.64|66.24|66.65|66.25|66.59|66.19|33
1726937400000|2024-09-21 16:50:00|66.63|66.23|66.7|66.3|66.7|66.3|66.63|66.23|32
1726937700000|2024-09-21 16:55:00|66.71|66.31|66.97|66.57|66.98|66.58|66.69|66.29|37
1726938000000|2024-09-21 17:00:00|66.96|66.56|67.11|66.71|67.21|66.81|66.94|66.54|162
1726938300000|2024-09-21 17:05:00|67.1|66.7|67|66.6|67.1|66.7|66.94|66.54|74
1726938600000|2024-09-21 17:10:00|67.01|66.61|67.12|66.72|67.14|66.74|67.01|66.61|72
1726938900000|2024-09-21 17:15:00|67.13|66.73|67.05|66.65|67.15|66.75|67.02|66.62|77
1726939200000|2024-09-21 17:20:00|67.06|66.66|67|66.6|67.06|66.66|66.93|66.53|59
1726939500000|2024-09-21 17:25:00|66.99|66.59|66.85|66.45|66.99|66.59|66.82|66.42|37
1726939800000|2024-09-21 17:30:00|66.86|66.46|67.08|66.68|67.12|66.72|66.84|66.44|106
1726940100000|2024-09-21 17:35:00|67.09|66.69|66.9|66.5|67.11|66.71|66.89|66.49|80
1726940400000|2024-09-21 17:40:00|66.89|66.49|66.84|66.44|66.9|66.5|66.83|66.43|48
1726940700000|2024-09-21 17:45:00|66.83|66.43|66.89|66.49|66.89|66.49|66.82|66.42|41
1726941000000|2024-09-21 17:50:00|66.88|66.48|66.86|66.46|66.89|66.49|66.83|66.43|40
1726941300000|2024-09-21 17:55:00|66.87|66.47|66.8|66.4|66.88|66.48|66.76|66.36|35
1726941600000|2024-09-21 18:00:00|66.82|66.42|66.84|66.44|66.87|66.47|66.77|66.37|49
1726941900000|2024-09-21 18:05:00|66.85|66.45|66.82|66.42|66.85|66.45|66.76|66.36|34
1726942200000|2024-09-21 18:10:00|66.81|66.41|66.88|66.48|66.89|66.49|66.78|66.38|34
1726942500000|2024-09-21 18:15:00|66.87|66.47|66.83|66.43|66.93|66.53|66.83|66.43|29
1726942800000|2024-09-21 18:20:00|66.84|66.44|66.89|66.49|66.89|66.49|66.83|66.43|25
1726943100000|2024-09-21 18:25:00|66.9|66.5|66.99|66.59|67.03|66.63|66.86|66.46|35
1726943400000|2024-09-21 18:30:00|67|66.6|66.94|66.54|67.04|66.64|66.93|66.53|35
1726943700000|2024-09-21 18:35:00|66.93|66.53|66.98|66.58|66.99|66.59|66.93|66.53|37
1726944000000|2024-09-21 18:40:00|66.99|66.59|67.02|66.62|67.04|66.64|66.99|66.59|23
1726944300000|2024-09-21 18:45:00|67.01|66.61|67.04|66.64|67.05|66.65|66.98|66.58|24
1726944600000|2024-09-21 18:50:00|67.03|66.63|67.04|66.64|67.04|66.64|66.98|66.58|42
1726944900000|2024-09-21 18:55:00|67.03|66.63|67.07|66.67|67.08|66.68|67.03|66.63|15
1726945200000|2024-09-21 19:00:00|67.06|66.66|67.05|66.65|67.06|66.66|66.98|66.58|44
1726945500000|2024-09-21 19:05:00|67.06|66.66|67.16|66.76|67.18|66.78|67.06|66.66|54
1726945800000|2024-09-21 19:10:00|67.15|66.75|67.18|66.78|67.18|66.78|67.13|66.73|40
1726946100000|2024-09-21 19:15:00|67.17|66.77|67.15|66.75|67.18|66.78|67.08|66.68|49
1726946400000|2024-09-21 19:20:00|67.14|66.74|67.04|66.64|67.15|66.75|67.04|66.64|33
1726946700000|2024-09-21 19:25:00|67.03|66.63|67.07|66.67|67.07|66.67|66.97|66.57|43
1726947000000|2024-09-21 19:30:00|67.08|66.68|67|66.6|67.08|66.68|66.98|66.58|28
1726947300000|2024-09-21 19:35:00|67.01|66.61|67.07|66.67|67.07|66.67|67.01|66.61|23
1726947600000|2024-09-21 19:40:00|67.06|66.66|67.04|66.64|67.09|66.69|67.04|66.64|27
1726947900000|2024-09-21 19:45:00|67.03|66.63|67.06|66.66|67.08|66.68|67|66.6|38
1726948200000|2024-09-21 19:50:00|67.07|66.67|67.12|66.72|67.12|66.72|67.07|66.67|18
1726948500000|2024-09-21 19:55:00|67.13|66.73|67.15|66.75|67.16|66.76|67.13|66.73|13
1726948800000|2024-09-21 20:00:00|67.16|66.76|67.06|66.66|67.17|66.77|67.02|66.62|43
1726949100000|2024-09-21 20:05:00|67.05|66.65|67.05|66.65|67.09|66.69|67.03|66.63|30
1726949400000|2024-09-21 20:10:00|67.06|66.66|67.1|66.7|67.12|66.72|67.06|66.66|19
1726949700000|2024-09-21 20:15:00|67.11|66.71|67.12|66.72|67.16|66.76|67.08|66.68|32
1726950000000|2024-09-21 20:20:00|67.13|66.73|67.11|66.71|67.14|66.74|67.08|66.68|23
1726950300000|2024-09-21 20:25:00|67.12|66.72|67.15|66.75|67.15|66.75|67.09|66.69|26
1726950600000|2024-09-21 20:30:00|67.16|66.76|67.1|66.7|67.17|66.77|67.08|66.68|38
1726950900000|2024-09-21 20:35:00|67.09|66.69|67.08|66.68|67.09|66.69|67.04|66.64|30
1726951200000|2024-09-21 20:40:00|67.06|66.66|67|66.6|67.06|66.66|67|66.6|9
1726951500000|2024-09-21 20:45:00|67.01|66.61|67.03|66.63|67.03|66.63|66.97|66.57|31
1726951800000|2024-09-21 20:50:00|67.02|66.62|66.99|66.59|67.04|66.64|66.95|66.55|22
1726952100000|2024-09-21 20:55:00|66.98|66.58|66.97|66.57|66.99|66.59|66.95|66.55|21
1726952400000|2024-09-21 21:00:00|66.96|66.56|66.95|66.55|66.98|66.58|66.94|66.54|16
1726952700000|2024-09-21 21:05:00|66.96|66.56|66.91|66.51|66.96|66.56|66.91|66.51|22
1726953000000|2024-09-21 21:10:00|66.92|66.52|66.88|66.48|66.92|66.52|66.87|66.47|17
1726953300000|2024-09-21 21:15:00|66.89|66.49|66.87|66.47|66.93|66.53|66.83|66.43|57
1726953600000|2024-09-21 21:20:00|66.86|66.46|66.78|66.38|66.86|66.46|66.78|66.38|9
1726953900000|2024-09-21 21:25:00|66.76|66.36|66.74|66.34|66.76|66.36|66.68|66.28|27
1726954200000|2024-09-21 21:30:00|66.73|66.33|66.77|66.37|66.8|66.4|66.73|66.33|29
1726954500000|2024-09-21 21:35:00|66.78|66.38|66.72|66.32|66.79|66.39|66.71|66.31|17
1726954800000|2024-09-21 21:40:00|66.74|66.34|66.76|66.36|66.77|66.37|66.73|66.33|19
1726955100000|2024-09-21 21:45:00|66.75|66.35|66.71|66.31|66.76|66.36|66.71|66.31|37
1726955400000|2024-09-21 21:50:00|66.7|66.3|66.68|66.28|66.7|66.3|66.65|66.25|44
1726955700000|2024-09-21 21:55:00|66.69|66.29|66.68|66.28|66.74|66.34|66.68|66.28|18
1726956000000|2024-09-21 22:00:00|66.69|66.29|66.76|66.36|66.77|66.37|66.68|66.28|56
1726956300000|2024-09-21 22:05:00|66.77|66.37|66.73|66.33|66.77|66.37|66.66|66.26|26
1726956600000|2024-09-21 22:10:00|66.74|66.34|66.75|66.35|66.76|66.36|66.72|66.32|20
1726956900000|2024-09-21 22:15:00|66.76|66.36|66.74|66.34|66.79|66.39|66.71|66.31|20
1726957200000|2024-09-21 22:20:00|66.73|66.33|66.75|66.35|66.75|66.35|66.72|66.32|15
1726957500000|2024-09-21 22:25:00|66.76|66.36|66.77|66.37|66.77|66.37|66.75|66.35|8
1726957800000|2024-09-21 22:30:00|66.78|66.38|66.82|66.42|66.83|66.43|66.74|66.34|37
1726958100000|2024-09-21 22:35:00|66.83|66.43|66.82|66.42|66.85|66.45|66.82|66.42|14
1726958400000|2024-09-21 22:40:00|66.83|66.43|66.88|66.48|66.88|66.48|66.83|66.43|12
1726958700000|2024-09-21 22:45:00|66.89|66.49|66.9|66.5|66.91|66.51|66.88|66.48|18
1726959000000|2024-09-21 22:50:00|66.91|66.51|66.93|66.53|66.94|66.54|66.91|66.51|21
1726959300000|2024-09-21 22:55:00|66.94|66.54|66.96|66.56|66.98|66.58|66.93|66.53|24
1726959600000|2024-09-21 23:00:00|66.95|66.55|66.93|66.53|66.98|66.58|66.93|66.53|20
1726959900000|2024-09-21 23:05:00|66.94|66.54|66.99|66.59|67.02|66.62|66.93|66.53|23
1726960200000|2024-09-21 23:10:00|67|66.6|66.95|66.55|67.01|66.61|66.95|66.55|9
1726960500000|2024-09-21 23:15:00|66.96|66.56|67.06|66.66|67.06|66.66|66.95|66.55|42
1726960800000|2024-09-21 23:20:00|67.07|66.67|67.02|66.62|67.1|66.7|67.02|66.62|50
1726961100000|2024-09-21 23:25:00|67.01|66.61|67.07|66.67|67.08|66.68|66.99|66.59|27
1726961400000|2024-09-21 23:30:00|67.06|66.66|67.01|66.61|67.06|66.66|67.01|66.61|42
1726961700000|2024-09-21 23:35:00|67.02|66.62|67.12|66.72|67.12|66.72|67.02|66.62|74
1726962000000|2024-09-21 23:40:00|67.13|66.73|67.2|66.8|67.2|66.8|67.13|66.73|58
1726962300000|2024-09-21 23:45:00|67.19|66.79|67.31|66.91|67.35|66.95|67.18|66.78|153
1726962600000|2024-09-21 23:50:00|67.3|66.9|67.15|66.75|67.34|66.94|67.13|66.73|87
1726962900000|2024-09-21 23:55:00|67.16|66.76|67.05|66.65|67.16|66.76|67.04|66.64|63
1726963200000|2024-09-22 00:00:00|67.06|66.66|66.98|66.58|67.11|66.71|66.98|66.58|71
1726963500000|2024-09-22 00:05:00|66.97|66.57|67.25|66.85|67.27|66.87|66.96|66.56|141
1726963800000|2024-09-22 00:10:00|67.24|66.84|66.98|66.58|67.25|66.85|66.94|66.54|155
1726964100000|2024-09-22 00:15:00|66.99|66.59|67.09|66.69|67.17|66.77|66.95|66.55|132
1726964400000|2024-09-22 00:20:00|67.08|66.68|67.04|66.64|67.09|66.69|67.01|66.61|89
1726964700000|2024-09-22 00:25:00|67.03|66.63|67.02|66.62|67.07|66.67|67.01|66.61|83
1726965000000|2024-09-22 00:30:00|67.03|66.63|67.19|66.79|67.24|66.84|66.99|66.59|84
1726965300000|2024-09-22 00:35:00|67.2|66.8|67.09|66.69|67.23|66.83|67.09|66.69|86
1726965600000|2024-09-22 00:40:00|67.1|66.7|66.97|66.57|67.12|66.72|66.97|66.57|46
1726965900000|2024-09-22 00:45:00|66.98|66.58|67.05|66.65|67.12|66.72|66.98|66.58|76
1726966200000|2024-09-22 00:50:00|67.04|66.64|67.14|66.74|67.17|66.77|67.02|66.62|73
1726966500000|2024-09-22 00:55:00|67.15|66.75|67.17|66.77|67.18|66.78|67.13|66.73|69
1726966800000|2024-09-22 01:00:00|67.16|66.76|67.36|66.96|67.4|67|67.16|66.76|104
1726967100000|2024-09-22 01:05:00|67.37|66.97|67.43|67.03|67.43|67.03|67.35|66.95|62
1726967400000|2024-09-22 01:10:00|67.42|67.02|67.38|66.98|67.44|67.04|67.3|66.9|53
1726967700000|2024-09-22 01:15:00|67.37|66.97|67.42|67.02|67.42|67.02|67.3|66.9|47
1726968000000|2024-09-22 01:20:00|67.43|67.03|67.44|67.04|67.56|67.16|67.43|67.03|94
1726968300000|2024-09-22 01:25:00|67.43|67.03|67.42|67.02|67.53|67.13|67.39|66.99|76
1726968600000|2024-09-22 01:30:00|67.41|67.01|67.31|66.91|67.45|67.05|67.31|66.91|63
1726968900000|2024-09-22 01:35:00|67.32|66.92|67.36|66.96|67.4|67|67.29|66.89|76
1726969200000|2024-09-22 01:40:00|67.35|66.95|67.34|66.94|67.43|67.03|67.34|66.94|72
1726969500000|2024-09-22 01:45:00|67.33|66.93|67.39|66.99|67.41|67.01|67.3|66.9|65
1726969800000|2024-09-22 01:50:00|67.38|66.98|67.23|66.83|67.38|66.98|67.22|66.82|73
1726970100000|2024-09-22 01:55:00|67.22|66.82|67.05|66.65|67.23|66.83|67.05|66.65|79
1726970400000|2024-09-22 02:00:00|67.06|66.66|67.01|66.61|67.1|66.7|67.01|66.61|66
1726970700000|2024-09-22 02:05:00|67.02|66.62|66.97|66.57|67.06|66.66|66.97|66.57|116
1726971000000|2024-09-22 02:10:00|66.98|66.58|66.95|66.55|67.02|66.62|66.88|66.48|118
1726971300000|2024-09-22 02:15:00|66.96|66.56|66.89|66.49|67.1|66.7|66.89|66.49|87
1726971600000|2024-09-22 02:20:00|66.88|66.48|66.94|66.54|67.01|66.61|66.87|66.47|83
1726971900000|2024-09-22 02:25:00|66.93|66.53|66.92|66.52|66.99|66.59|66.88|66.48|60
1726972200000|2024-09-22 02:30:00|66.91|66.51|66.99|66.59|67.01|66.61|66.89|66.49|51
1726972500000|2024-09-22 02:35:00|66.98|66.58|66.91|66.51|67|66.6|66.9|66.5|69
1726972800000|2024-09-22 02:40:00|66.92|66.52|66.9|66.5|66.97|66.57|66.87|66.47|55
1726973100000|2024-09-22 02:45:00|66.89|66.49|66.8|66.4|66.89|66.49|66.75|66.35|57
1726973400000|2024-09-22 02:50:00|66.79|66.39|66.82|66.42|66.83|66.43|66.75|66.35|34
1726973700000|2024-09-22 02:55:00|66.83|66.43|66.94|66.54|66.95|66.55|66.83|66.43|30
1726974000000|2024-09-22 03:00:00|66.93|66.53|66.98|66.58|66.99|66.59|66.93|66.53|42
1726974300000|2024-09-22 03:05:00|66.97|66.57|67.2|66.8|67.22|66.82|66.96|66.56|86
1726974600000|2024-09-22 03:10:00|67.21|66.81|67.27|66.87|67.32|66.92|67.18|66.78|43
1726974900000|2024-09-22 03:15:00|67.28|66.88|67.42|67.02|67.42|67.02|67.25|66.85|52
1726975200000|2024-09-22 03:20:00|67.43|67.03|67.46|67.06|67.5|67.1|67.4|67|65
1726975500000|2024-09-22 03:25:00|67.47|67.07|67.47|67.07|67.5|67.1|67.46|67.06|35
1726975800000|2024-09-22 03:30:00|67.48|67.08|67.43|67.03|67.57|67.17|67.43|67.03|57
1726976100000|2024-09-22 03:35:00|67.42|67.02|67.37|66.97|67.47|67.07|67.37|66.97|69
1726976400000|2024-09-22 03:40:00|67.36|66.96|67.35|66.95|67.4|67|67.33|66.93|80
1726976700000|2024-09-22 03:45:00|67.34|66.94|67.4|67|67.44|67.04|67.33|66.93|33
1726977000000|2024-09-22 03:50:00|67.39|66.99|67.45|67.05|67.48|67.08|67.37|66.97|37
1726977300000|2024-09-22 03:55:00|67.46|67.06|67.55|67.15|67.56|67.16|67.45|67.05|48
1726977600000|2024-09-22 04:00:00|67.54|67.14|67.46|67.06|67.56|67.16|67.4|67|62
1726977900000|2024-09-22 04:05:00|67.45|67.05|67.5|67.1|67.51|67.11|67.43|67.03|64
1726978200000|2024-09-22 04:10:00|67.49|67.09|67.45|67.05|67.5|67.1|67.43|67.03|43
1726978500000|2024-09-22 04:15:00|67.44|67.04|67.46|67.06|67.52|67.12|67.43|67.03|47
1726978800000|2024-09-22 04:20:00|67.45|67.05|67.33|66.93|67.46|67.06|67.33|66.93|42
1726979100000|2024-09-22 04:25:00|67.32|66.92|67.33|66.93|67.34|66.94|67.31|66.91|16
1726979400000|2024-09-22 04:30:00|67.32|66.92|67.32|66.92|67.36|66.96|67.31|66.91|21
1726979700000|2024-09-22 04:35:00|67.31|66.91|67.41|67.01|67.41|67.01|67.31|66.91|34
1726980000000|2024-09-22 04:40:00|67.42|67.02|67.54|67.14|67.55|67.15|67.41|67.01|43
1726980300000|2024-09-22 04:45:00|67.55|67.15|67.52|67.12|67.55|67.15|67.51|67.11|35
1726980600000|2024-09-22 04:50:00|67.51|67.11|67.56|67.16|67.56|67.16|67.48|67.08|42
1726980900000|2024-09-22 04:55:00|67.55|67.15|67.56|67.16|67.56|67.16|67.5|67.1|30
1726981200000|2024-09-22 05:00:00|67.57|67.17|67.61|67.21|67.67|67.27|67.57|67.17|29
1726981500000|2024-09-22 05:05:00|67.6|67.2|67.52|67.12|67.6|67.2|67.5|67.1|44
1726981800000|2024-09-22 05:10:00|67.51|67.11|67.5|67.1|67.52|67.12|67.47|67.07|48
1726982100000|2024-09-22 05:15:00|67.49|67.09|67.43|67.03|67.55|67.15|67.41|67.01|80
1726982400000|2024-09-22 05:20:00|67.44|67.04|67.49|67.09|67.51|67.11|67.4|67|58
1726982700000|2024-09-22 05:25:00|67.5|67.1|67.63|67.23|67.67|67.27|67.5|67.1|64
1726983000000|2024-09-22 05:30:00|67.64|67.24|67.73|67.33|67.75|67.35|67.64|67.24|50
1726983300000|2024-09-22 05:35:00|67.72|67.32|67.61|67.21|67.72|67.32|67.59|67.19|60
1726983600000|2024-09-22 05:40:00|67.6|67.2|67.5|67.1|67.64|67.24|67.47|67.07|70
1726983900000|2024-09-22 05:45:00|67.49|67.09|67.41|67.01|67.5|67.1|67.4|67|61
1726984200000|2024-09-22 05:50:00|67.42|67.02|67.31|66.91|67.43|67.03|67.3|66.9|40
1726984500000|2024-09-22 05:55:00|67.3|66.9|67.27|66.87|67.41|67.01|67.21|66.81|75
1726984800000|2024-09-22 06:00:00|67.28|66.88|67.35|66.95|67.38|66.98|67.25|66.85|29
1726985100000|2024-09-22 06:05:00|67.36|66.96|67.43|67.03|67.45|67.05|67.35|66.95|27
1726985400000|2024-09-22 06:10:00|67.42|67.02|67.34|66.94|67.43|67.03|67.33|66.93|26
1726985700000|2024-09-22 06:15:00|67.35|66.95|67.45|67.05|67.47|67.07|67.32|66.92|51
1726986000000|2024-09-22 06:20:00|67.46|67.06|67.42|67.02|67.46|67.06|67.39|66.99|31
1726986300000|2024-09-22 06:25:00|67.41|67.01|67.5|67.1|67.51|67.11|67.41|67.01|50
1726986600000|2024-09-22 06:30:00|67.51|67.11|67.25|66.85|67.51|67.11|67.25|66.85|80
1726986900000|2024-09-22 06:35:00|67.24|66.84|67.2|66.8|67.25|66.85|67.18|66.78|83
1726987200000|2024-09-22 06:40:00|67.19|66.79|67.27|66.87|67.29|66.89|67.19|66.79|43
1726987500000|2024-09-22 06:45:00|67.28|66.88|67.18|66.78|67.35|66.95|67.18|66.78|59
1726987800000|2024-09-22 06:50:00|67.17|66.77|67.11|66.71|67.22|66.82|67.11|66.71|49
1726988100000|2024-09-22 06:55:00|67.1|66.7|67.19|66.79|67.23|66.83|67.04|66.64|63
1726988400000|2024-09-22 07:00:00|67.18|66.78|67.3|66.9|67.32|66.92|67.16|66.76|79
1726988700000|2024-09-22 07:05:00|67.31|66.91|67.33|66.93|67.35|66.95|67.28|66.88|37
1726989000000|2024-09-22 07:10:00|67.32|66.92|67.3|66.9|67.36|66.96|67.29|66.89|53
1726989300000|2024-09-22 07:15:00|67.29|66.89|67.32|66.92|67.32|66.92|67.24|66.84|48
1726989600000|2024-09-22 07:20:00|67.31|66.91|67.27|66.87|67.35|66.95|67.2|66.8|46
1726989900000|2024-09-22 07:25:00|67.29|66.89|67.31|66.91|67.32|66.92|67.29|66.89|21
1726990200000|2024-09-22 07:30:00|67.3|66.9|67.24|66.84|67.3|66.9|67.23|66.83|24
1726990500000|2024-09-22 07:35:00|67.23|66.83|67.2|66.8|67.23|66.83|67.13|66.73|43
1726990800000|2024-09-22 07:40:00|67.21|66.81|67.28|66.88|67.28|66.88|67.17|66.77|45
1726991100000|2024-09-22 07:45:00|67.27|66.87|67.31|66.91|67.31|66.91|67.25|66.85|31
1726991400000|2024-09-22 07:50:00|67.3|66.9|67.38|66.98|67.38|66.98|67.3|66.9|27
1726991700000|2024-09-22 07:55:00|67.37|66.97|67.37|66.97|67.39|66.99|67.34|66.94|31
1726992000000|2024-09-22 08:00:00|67.36|66.96|67.37|66.97|67.38|66.98|67.31|66.91|45
1726992300000|2024-09-22 08:05:00|67.38|66.98|67.46|67.06|67.48|67.08|67.37|66.97|35
1726992600000|2024-09-22 08:10:00|67.47|67.07|67.46|67.06|67.5|67.1|67.45|67.05|44
1726992900000|2024-09-22 08:15:00|67.45|67.05|67.49|67.09|67.5|67.1|67.44|67.04|47
1726993200000|2024-09-22 08:20:00|67.48|67.08|67.47|67.07|67.49|67.09|67.46|67.06|16
1726993500000|2024-09-22 08:25:00|67.46|67.06|67.4|67|67.46|67.06|67.39|66.99|37
1726993800000|2024-09-22 08:30:00|67.39|66.99|67.3|66.9|67.4|67|67.3|66.9|37
1726994100000|2024-09-22 08:35:00|67.29|66.89|67.42|67.02|67.42|67.02|67.29|66.89|45
1726994400000|2024-09-22 08:40:00|67.41|67.01|67.51|67.11|67.52|67.12|67.41|67.01|43
1726994700000|2024-09-22 08:45:00|67.52|67.12|67.55|67.15|67.57|67.17|67.48|67.08|41
1726995000000|2024-09-22 08:50:00|67.56|67.16|67.6|67.2|67.6|67.2|67.54|67.14|44
1726995300000|2024-09-22 08:55:00|67.61|67.21|67.61|67.21|67.62|67.22|67.6|67.2|13
1726995600000|2024-09-22 09:00:00|67.6|67.2|67.67|67.27|67.68|67.28|67.6|67.2|26
1726995900000|2024-09-22 09:05:00|67.66|67.26|67.51|67.11|67.67|67.27|67.5|67.1|75
1726996200000|2024-09-22 09:10:00|67.5|67.1|67.49|67.09|67.51|67.11|67.41|67.01|53
1726996500000|2024-09-22 09:15:00|67.48|67.08|67.48|67.08|67.53|67.13|67.44|67.04|53
1726996800000|2024-09-22 09:20:00|67.49|67.09|67.47|67.07|67.51|67.11|67.44|67.04|35
1726997100000|2024-09-22 09:25:00|67.48|67.08|67.53|67.13|67.55|67.15|67.43|67.03|38
1726997400000|2024-09-22 09:30:00|67.52|67.12|67.66|67.26|67.71|67.31|67.49|67.09|50
1726997700000|2024-09-22 09:35:00|67.65|67.25|67.66|67.26|67.75|67.35|67.61|67.21|74
1726998000000|2024-09-22 09:40:00|67.65|67.25|67.33|66.93|67.65|67.25|67.33|66.93|107
1726998300000|2024-09-22 09:45:00|67.32|66.92|67.33|66.93|67.47|67.07|67.3|66.9|102
1726998600000|2024-09-22 09:50:00|67.32|66.92|67.31|66.91|67.47|67.07|67.31|66.91|68
1726998900000|2024-09-22 09:55:00|67.32|66.92|67.16|66.76|67.32|66.92|67.16|66.76|82
1726999200000|2024-09-22 10:00:00|67.15|66.75|67.33|66.93|67.36|66.96|67.13|66.73|79
1726999500000|2024-09-22 10:05:00|67.34|66.94|67.4|67|67.49|67.09|67.34|66.94|61
1726999800000|2024-09-22 10:10:00|67.42|67.02|67.3|66.9|67.45|67.05|67.3|66.9|62
1727000100000|2024-09-22 10:15:00|67.29|66.89|67.2|66.8|67.36|66.96|67.2|66.8|55
1727000400000|2024-09-22 10:20:00|67.19|66.79|67.12|66.72|67.2|66.8|67.11|66.71|52
1727000700000|2024-09-22 10:25:00|67.13|66.73|67.18|66.78|67.21|66.81|67.13|66.73|48
1727001000000|2024-09-22 10:30:00|67.19|66.79|67.18|66.78|67.2|66.8|67.16|66.76|27
1727001300000|2024-09-22 10:35:00|67.19|66.79|67.09|66.69|67.22|66.82|67.08|66.68|37
1727001600000|2024-09-22 10:40:00|67.1|66.7|67.17|66.77|67.17|66.77|66.99|66.59|68
1727001900000|2024-09-22 10:45:00|67.18|66.78|67.1|66.7|67.18|66.78|67.02|66.62|83
1727002200000|2024-09-22 10:50:00|67.09|66.69|67.25|66.85|67.25|66.85|67.09|66.69|48
1727002500000|2024-09-22 10:55:00|67.26|66.86|67.22|66.82|67.26|66.86|67.14|66.74|53
1727002800000|2024-09-22 11:00:00|67.21|66.81|67.21|66.81|67.37|66.97|67.2|66.8|115
1727003100000|2024-09-22 11:05:00|67.22|66.82|67.27|66.87|67.34|66.94|67.19|66.79|126
1727003400000|2024-09-22 11:10:00|67.25|66.85|67.24|66.84|67.35|66.95|67.23|66.83|91
1727003700000|2024-09-22 11:15:00|67.25|66.85|67.3|66.9|67.33|66.93|67.2|66.8|145
1727004000000|2024-09-22 11:20:00|67.31|66.91|67.42|67.02|67.46|67.06|67.3|66.9|89
1727004300000|2024-09-22 11:25:00|67.43|67.03|67.43|67.03|67.48|67.08|67.41|67.01|45
1727004600000|2024-09-22 11:30:00|67.44|67.04|67.53|67.13|67.54|67.14|67.43|67.03|70
1727004900000|2024-09-22 11:35:00|67.52|67.12|67.46|67.06|67.55|67.15|67.44|67.04|48
1727005200000|2024-09-22 11:40:00|67.45|67.05|67.48|67.08|67.52|67.12|67.41|67.01|89
1727005500000|2024-09-22 11:45:00|67.49|67.09|67.5|67.1|67.58|67.18|67.47|67.07|53
1727005800000|2024-09-22 11:50:00|67.49|67.09|67.47|67.07|67.53|67.13|67.46|67.06|38
1727006100000|2024-09-22 11:55:00|67.46|67.06|67.45|67.05|67.49|67.09|67.43|67.03|53
1727006400000|2024-09-22 12:00:00|67.46|67.06|67.54|67.14|67.54|67.14|67.46|67.06|47
1727006700000|2024-09-22 12:05:00|67.56|67.16|67.63|67.23|67.64|67.24|67.54|67.14|70
1727007000000|2024-09-22 12:10:00|67.64|67.24|67.64|67.24|67.68|67.28|67.6|67.2|27
1727007300000|2024-09-22 12:15:00|67.63|67.23|67.64|67.24|67.68|67.28|67.61|67.21|45
1727007600000|2024-09-22 12:20:00|67.63|67.23|67.61|67.21|67.68|67.28|67.56|67.16|59
1727007900000|2024-09-22 12:25:00|67.6|67.2|67.55|67.15|67.68|67.28|67.55|67.15|56
1727008200000|2024-09-22 12:30:00|67.54|67.14|67.57|67.17|67.58|67.18|67.52|67.12|55
1727008500000|2024-09-22 12:35:00|67.56|67.16|67.5|67.1|67.57|67.17|67.48|67.08|55
1727008800000|2024-09-22 12:40:00|67.51|67.11|67.65|67.25|67.65|67.25|67.51|67.11|38
1727009100000|2024-09-22 12:45:00|67.64|67.24|67.64|67.24|67.7|67.3|67.64|67.24|36
1727009400000|2024-09-22 12:50:00|67.63|67.23|67.74|67.34|67.75|67.35|67.63|67.23|20
1727009700000|2024-09-22 12:55:00|67.73|67.33|67.74|67.34|67.75|67.35|67.7|67.3|48
1727010000000|2024-09-22 13:00:00|67.75|67.35|67.75|67.35|67.75|67.35|67.69|67.29|39
1727010300000|2024-09-22 13:05:00|67.74|67.34|67.6|67.2|67.74|67.34|67.6|67.2|38
1727010600000|2024-09-22 13:10:00|67.59|67.19|67.74|67.34|67.74|67.34|67.58|67.18|93
1727010900000|2024-09-22 13:15:00|67.75|67.35|67.66|67.26|67.75|67.35|67.63|67.23|60
1727011200000|2024-09-22 13:20:00|67.65|67.25|67.55|67.15|67.65|67.25|67.55|67.15|48
1727011500000|2024-09-22 13:25:00|67.56|67.16|67.52|67.12|67.59|67.19|67.51|67.11|45
1727011800000|2024-09-22 13:30:00|67.53|67.13|67.36|66.96|67.53|67.13|67.36|66.96|78
1727012100000|2024-09-22 13:35:00|67.35|66.95|67.17|66.77|67.35|66.95|67.13|66.73|87
1727012400000|2024-09-22 13:40:00|67.18|66.78|67.27|66.87|67.31|66.91|67.17|66.77|68
1727012700000|2024-09-22 13:45:00|67.26|66.86|67.21|66.81|67.29|66.89|67.13|66.73|100
1727013000000|2024-09-22 13:50:00|67.2|66.8|67.24|66.84|67.3|66.9|67.2|66.8|70
1727013300000|2024-09-22 13:55:00|67.25|66.85|67.22|66.82|67.31|66.91|67.22|66.82|62
1727013600000|2024-09-22 14:00:00|67.23|66.83|67.2|66.8|67.31|66.91|67.18|66.78|65
1727013900000|2024-09-22 14:05:00|67.19|66.79|67.23|66.83|67.26|66.86|67.18|66.78|95
1727014200000|2024-09-22 14:10:00|67.24|66.84|67.39|66.99|67.4|67|67.24|66.84|57
1727014500000|2024-09-22 14:15:00|67.4|67|67.39|66.99|67.45|67.05|67.33|66.93|81
1727014800000|2024-09-22 14:20:00|67.38|66.98|67.39|66.99|67.44|67.04|67.37|66.97|73
1727015100000|2024-09-22 14:25:00|67.38|66.98|67.2|66.8|67.39|66.99|67.2|66.8|76
1727015400000|2024-09-22 14:30:00|67.19|66.79|67.09|66.69|67.23|66.83|67.03|66.63|134
1727015700000|2024-09-22 14:35:00|67.1|66.7|67.12|66.72|67.21|66.81|67.09|66.69|91
1727016000000|2024-09-22 14:40:00|67.11|66.71|67.03|66.63|67.11|66.71|66.9|66.5|106
1727016300000|2024-09-22 14:45:00|67.02|66.62|67.07|66.67|67.19|66.79|67|66.6|90
1727016600000|2024-09-22 14:50:00|67.06|66.66|66.98|66.58|67.11|66.71|66.98|66.58|56
1727016900000|2024-09-22 14:55:00|66.99|66.59|67.07|66.67|67.07|66.67|66.97|66.57|53
1727017200000|2024-09-22 15:00:00|67.06|66.66|67.05|66.65|67.08|66.68|67.02|66.62|32
1727017500000|2024-09-22 15:05:00|67.04|66.64|67|66.6|67.05|66.65|66.97|66.57|37
1727017800000|2024-09-22 15:10:00|66.99|66.59|66.9|66.5|66.99|66.59|66.83|66.43|63
1727018100000|2024-09-22 15:15:00|66.89|66.49|66.97|66.57|66.98|66.58|66.86|66.46|84
1727018400000|2024-09-22 15:20:00|66.96|66.56|67.03|66.63|67.03|66.63|66.96|66.56|50
1727018700000|2024-09-22 15:25:00|67.04|66.64|67.02|66.62|67.04|66.64|67|66.6|31
1727019000000|2024-09-22 15:30:00|67.03|66.63|67.05|66.65|67.06|66.66|67.03|66.63|25
1727019300000|2024-09-22 15:35:00|67.06|66.66|67.05|66.65|67.06|66.66|67.02|66.62|22
1727019600000|2024-09-22 15:40:00|67.04|66.64|67.05|66.65|67.06|66.66|67.02|66.62|25
1727019900000|2024-09-22 15:45:00|67.04|66.64|67.07|66.67|67.07|66.67|67.03|66.63|26
1727020200000|2024-09-22 15:50:00|67.06|66.66|67.06|66.66|67.08|66.68|67.05|66.65|21
1727020500000|2024-09-22 15:55:00|67.07|66.67|67.05|66.65|67.13|66.73|66.99|66.59|39
1727020800000|2024-09-22 16:00:00|67.06|66.66|67.07|66.67|67.09|66.69|67.03|66.63|39
1727021100000|2024-09-22 16:05:00|67.06|66.66|67.03|66.63|67.07|66.67|67.02|66.62|25
1727021400000|2024-09-22 16:10:00|67.04|66.64|66.84|66.44|67.09|66.69|66.82|66.42|53
1727021700000|2024-09-22 16:15:00|66.85|66.45|66.98|66.58|66.98|66.58|66.73|66.33|132
1727022000000|2024-09-22 16:20:00|66.97|66.57|67.06|66.66|67.07|66.67|66.75|66.35|118
1727022300000|2024-09-22 16:25:00|67.05|66.65|67.28|66.88|67.33|66.93|66.97|66.57|107
1727022600000|2024-09-22 16:30:00|67.29|66.89|67.62|67.22|67.62|67.22|67.16|66.76|143
1727022900000|2024-09-22 16:35:00|67.63|67.23|67.49|67.09|67.63|67.23|67.44|67.04|119
1727023200000|2024-09-22 16:40:00|67.5|67.1|67.66|67.26|67.66|67.26|67.49|67.09|90
1727023500000|2024-09-22 16:45:00|67.67|67.27|67.62|67.22|67.68|67.28|67.54|67.14|79
1727023800000|2024-09-22 16:50:00|67.61|67.21|67.63|67.23|67.66|67.26|67.55|67.15|64
1727024100000|2024-09-22 16:55:00|67.64|67.24|67.56|67.16|67.69|67.29|67.54|67.14|49
1727024400000|2024-09-22 17:00:00|67.55|67.15|67.5|67.1|67.63|67.23|67.5|67.1|76
1727024700000|2024-09-22 17:05:00|67.51|67.11|67.52|67.12|67.59|67.19|67.43|67.03|57
1727025000000|2024-09-22 17:10:00|67.53|67.13|67.57|67.17|67.61|67.21|67.49|67.09|111
1727025300000|2024-09-22 17:15:00|67.58|67.18|67.54|67.14|67.6|67.2|67.53|67.13|63
1727025600000|2024-09-22 17:20:00|67.53|67.13|67.56|67.16|67.56|67.16|67.45|67.05|66
1727025900000|2024-09-22 17:25:00|67.57|67.17|67.7|67.3|67.7|67.3|67.57|67.17|40
1727026200000|2024-09-22 17:30:00|67.69|67.29|67.67|67.27|67.71|67.31|67.65|67.25|29
1727026500000|2024-09-22 17:35:00|67.68|67.28|67.69|67.29|67.74|67.34|67.63|67.23|87
1727026800000|2024-09-22 17:40:00|67.7|67.3|67.69|67.29|67.73|67.33|67.68|67.28|74
1727027100000|2024-09-22 17:45:00|67.68|67.28|67.73|67.33|67.74|67.34|67.68|67.28|64
1727027400000|2024-09-22 17:50:00|67.74|67.34|67.83|67.43|67.86|67.46|67.71|67.31|55
1727027700000|2024-09-22 17:55:00|67.82|67.42|67.7|67.3|67.82|67.42|67.69|67.29|33
1727028000000|2024-09-22 18:00:00|67.71|67.31|67.8|67.4|67.84|67.44|67.68|67.28|47
1727028300000|2024-09-22 18:05:00|67.79|67.39|67.75|67.35|67.86|67.46|67.75|67.35|48
1727028600000|2024-09-22 18:10:00|67.74|67.34|67.77|67.37|67.8|67.4|67.69|67.29|85
1727028900000|2024-09-22 18:15:00|67.76|67.36|67.62|67.22|67.78|67.38|67.59|67.19|83
1727029200000|2024-09-22 18:20:00|67.61|67.21|67.93|67.53|67.96|67.56|67.61|67.21|73
1727029500000|2024-09-22 18:25:00|67.94|67.54|67.97|67.57|68.05|67.65|67.93|67.53|69
1727029800000|2024-09-22 18:30:00|67.98|67.58|67.97|67.57|68|67.6|67.88|67.48|62
1727030100000|2024-09-22 18:35:00|67.98|67.58|68.04|67.64|68.1|67.7|67.98|67.58|63
1727030400000|2024-09-22 18:40:00|68.06|67.66|68.09|67.69|68.1|67.7|68|67.6|51
1727030700000|2024-09-22 18:45:00|68.08|67.68|68.06|67.66|68.1|67.7|68.04|67.64|53
1727031000000|2024-09-22 18:50:00|68.05|67.65|68|67.6|68.06|67.66|67.94|67.54|41
1727031300000|2024-09-22 18:55:00|68.01|67.61|67.98|67.58|68.02|67.62|67.97|67.57|52
1727031600000|2024-09-22 19:00:00|67.99|67.59|68.06|67.66|68.09|67.69|67.97|67.57|51
1727031900000|2024-09-22 19:05:00|68.05|67.65|67.87|67.47|68.11|67.71|67.87|67.47|59
1727032200000|2024-09-22 19:10:00|67.86|67.46|67.88|67.48|67.94|67.54|67.84|67.44|39
1727032500000|2024-09-22 19:15:00|67.87|67.47|67.79|67.39|67.92|67.52|67.79|67.39|75
1727032800000|2024-09-22 19:20:00|67.78|67.38|67.59|67.19|67.79|67.39|67.58|67.18|62
1727033100000|2024-09-22 19:25:00|67.58|67.18|68.14|66.54|68.15|67.22|67.54|66.54|36
1727033400000|2024-09-22 19:30:00|68.15|66.55|68.39|66.79|68.41|66.81|68.15|66.55|83
1727033700000|2024-09-22 19:35:00|68.4|66.8|68.42|66.82|68.46|66.86|68.37|66.77|54
1727034000000|2024-09-22 19:40:00|68.41|66.81|68.53|66.93|68.55|66.95|68.38|66.78|80
1727034300000|2024-09-22 19:45:00|68.52|66.92|68.54|66.94|68.54|66.94|68.47|66.87|34
1727034600000|2024-09-22 19:50:00|68.53|66.93|68.59|66.99|68.61|67.01|68.53|66.93|37
1727034900000|2024-09-22 19:55:00|68.6|67|68.55|66.95|68.7|67.1|68.52|66.92|83
1727035200000|2024-09-22 20:00:00|68.56|66.96|68.59|66.99|68.67|67.07|68.55|66.95|94
1727035500000|2024-09-22 20:05:00|68.58|66.98|68.65|67.05|68.69|67.09|68.51|66.91|122
1727035800000|2024-09-22 20:10:00|68.64|67.04|68.62|67.02|68.67|67.07|68.55|66.95|74
1727036100000|2024-09-22 20:15:00|68.63|67.03|68.63|67.03|68.71|67.11|68.6|67|54
1727036400000|2024-09-22 20:20:00|68.64|67.04|68.72|67.12|68.74|67.14|68.62|67.02|52
1727036700000|2024-09-22 20:25:00|68.71|67.11|68.79|67.19|68.79|67.19|68.67|67.07|69
1727037000000|2024-09-22 20:30:00|68.78|67.18|68.62|67.02|68.78|67.18|68.61|67.01|59
1727037300000|2024-09-22 20:35:00|68.61|67.01|68.63|67.03|68.64|67.04|68.6|67|27
1727037600000|2024-09-22 20:40:00|68.62|67.02|68.58|66.98|68.62|67.02|68.57|66.97|30
1727037900000|2024-09-22 20:45:00|68.59|66.99|68.6|67|68.61|67.01|68.54|66.94|35
1727038200000|2024-09-22 20:50:00|68.59|66.99|68.6|67|68.62|67.02|68.59|66.99|16
1727038500000|2024-09-22 20:55:00|68.61|67.01|68.06|67.66|68.63|67.66|68.03|67|18
1727038800000|2024-09-22 21:00:00|68.08|67.68|68.19|67.79|68.19|67.79|68.08|67.68|16
1727039100000|2024-09-22 21:05:00|68.18|67.78|68.19|67.79|68.19|67.79|68.17|67.77|4
1727039400000|2024-09-22 21:10:00|68.2|67.8|68.2|67.8|68.26|67.86|68.2|67.8|14
1727039700000|2024-09-22 21:15:00|68.21|67.81|68.21|67.81|68.25|67.85|68.19|67.79|14
1727040000000|2024-09-22 21:20:00|68.2|67.8|68.14|67.74|68.2|67.8|68.14|67.74|6
1727040300000|2024-09-22 21:25:00|68.12|67.72|67.98|67.58|68.16|67.76|67.98|67.58|24
1727040600000|2024-09-22 21:30:00|67.97|67.57|67.99|67.59|68.04|67.64|67.96|67.56|13
1727040900000|2024-09-22 21:35:00|67.98|67.58|67.76|67.36|67.98|67.58|67.76|67.36|18
1727041200000|2024-09-22 21:40:00|67.77|67.37|67.77|67.37|67.82|67.42|67.77|67.37|9
1727041500000|2024-09-22 21:45:00|67.76|67.36|67.79|67.39|67.81|67.41|67.74|67.34|14
1727041800000|2024-09-22 21:50:00|67.8|67.4|67.78|67.38|67.85|67.45|67.78|67.38|11
1727042100000|2024-09-22 21:55:00|67.76|67.36|67.14|66.74|67.76|67.36|67.06|66.66|80
1727042400000|2024-09-22 22:00:00|67.15|66.75|66.89|66.49|67.29|66.89|66.75|66.35|213
1727042700000|2024-09-22 22:05:00|66.88|66.48|66.71|66.31|66.9|66.5|66.7|66.3|95
1727043000000|2024-09-22 22:10:00|66.72|66.32|67.01|66.61|67.13|66.73|66.67|66.27|85
1727043300000|2024-09-22 22:15:00|67.02|66.62|67.21|66.81|67.25|66.85|67|66.6|80
1727043600000|2024-09-22 22:20:00|67.22|66.82|67.32|66.92|67.36|66.96|67.14|66.74|41
1727043900000|2024-09-22 22:25:00|67.31|66.91|67.39|66.99|67.4|67|67.24|66.84|40
1727044200000|2024-09-22 22:30:00|67.41|67.01|67.47|67.07|67.59|67.19|67.41|67.01|31
1727044500000|2024-09-22 22:35:00|67.48|67.08|67.94|67.54|67.95|67.55|67.48|67.08|78
1727044800000|2024-09-22 22:40:00|67.98|67.58|67.97|67.57|68.25|67.85|67.97|67.57|148
1727045100000|2024-09-22 22:45:00|67.98|67.58|68.12|67.72|68.16|67.76|67.94|67.54|82
1727045400000|2024-09-22 22:50:00|68.11|67.71|68.41|68.01|68.43|68.03|68.05|67.65|71
1727045700000|2024-09-22 22:55:00|68.4|68|68.45|68.05|68.48|68.08|68.35|67.95|80
1727046000000|2024-09-22 23:00:00|68.44|68.04|68.39|67.99|68.59|68.19|68.38|67.98|62
1727046300000|2024-09-22 23:05:00|68.4|68|68.63|68.23|68.69|68.29|68.34|67.94|91
1727046600000|2024-09-22 23:10:00|68.64|68.24|68.95|68.55|68.99|68.59|68.64|68.24|127
1727046900000|2024-09-22 23:15:00|68.96|68.56|68.86|68.46|68.97|68.57|68.79|68.39|79
1727047200000|2024-09-22 23:20:00|68.85|68.45|68.67|68.27|68.86|68.46|68.67|68.27|52
1727047500000|2024-09-22 23:25:00|68.65|68.25|68.56|68.16|68.67|68.27|68.55|68.15|41
1727047800000|2024-09-22 23:30:00|68.57|68.17|68.46|68.06|68.62|68.22|68.46|68.06|38
1727048100000|2024-09-22 23:35:00|68.47|68.07|68.63|68.23|68.66|68.26|68.45|68.05|40
1727048400000|2024-09-22 23:40:00|68.6|68.2|68.69|68.29|68.78|68.38|68.6|68.2|53
1727048700000|2024-09-22 23:45:00|68.7|68.3|68.74|68.34|68.83|68.43|68.69|68.29|49
1727049000000|2024-09-22 23:50:00|68.72|68.32|68.71|68.31|68.75|68.35|68.68|68.28|27
1727049300000|2024-09-22 23:55:00|68.72|68.32|68.91|68.51|68.94|68.54|68.72|68.32|26
1727049600000|2024-09-23 00:00:00|68.89|68.49|68.71|68.31|68.89|68.49|68.64|68.24|105
1727049900000|2024-09-23 00:05:00|68.7|68.3|68.59|68.19|68.7|68.3|68.59|68.19|15
1727050200000|2024-09-23 00:10:00|68.4|68|68.01|67.61|68.4|68|68.01|67.61|43
1727050500000|2024-09-23 00:15:00|68.02|67.62|67.83|67.43|68.06|67.66|67.49|67.09|215
1727050800000|2024-09-23 00:20:00|67.84|67.44|68.34|67.94|68.34|67.94|67.82|67.42|157
1727051100000|2024-09-23 00:25:00|68.35|67.95|68.45|68.05|68.49|68.09|68.27|67.87|72
1727051400000|2024-09-23 00:30:00|68.44|68.04|68.37|67.97|68.52|68.12|68.23|67.83|121
1727051700000|2024-09-23 00:35:00|68.36|67.96|68.32|67.92|68.46|68.06|68.31|67.91|91
1727052000000|2024-09-23 00:40:00|68.31|67.91|68.35|67.95|68.37|67.97|68.26|67.86|73
1727052300000|2024-09-23 00:45:00|68.36|67.96|68.69|68.29|68.71|68.31|68.36|67.96|85
1727052600000|2024-09-23 00:50:00|68.7|68.3|68.76|68.36|68.81|68.41|68.61|68.21|82
1727052900000|2024-09-23 00:55:00|68.77|68.37|68.54|68.14|68.78|68.38|68.54|68.14|48
1727053200000|2024-09-23 01:00:00|68.55|68.15|68.45|68.05|68.57|68.17|68.41|68.01|55
1727053500000|2024-09-23 01:05:00|68.46|68.06|68.69|68.29|68.72|68.32|68.43|68.03|95
1727053800000|2024-09-23 01:10:00|68.7|68.3|68.55|68.15|68.72|68.32|68.49|68.09|110
1727054100000|2024-09-23 01:15:00|68.54|68.14|68.59|68.19|68.63|68.23|68.46|68.06|78
1727054400000|2024-09-23 01:20:00|68.6|68.2|68.63|68.23|68.8|68.4|68.59|68.19|71
1727054700000|2024-09-23 01:25:00|68.62|68.22|68.89|68.49|68.89|68.49|68.6|68.2|55
1727055000000|2024-09-23 01:30:00|68.87|68.47|68.98|68.58|68.98|68.58|68.87|68.47|50
1727055300000|2024-09-23 01:35:00|68.97|68.57|69.04|68.64|69.1|68.7|68.97|68.57|34
1727055600000|2024-09-23 01:40:00|69.06|68.66|69.05|68.65|69.1|68.7|69|68.6|46
1727055900000|2024-09-23 01:45:00|69.04|68.64|69.01|68.61|69.08|68.68|68.99|68.59|36
1727056200000|2024-09-23 01:50:00|69.02|68.62|69.13|68.73|69.16|68.76|69.01|68.61|37
1727056500000|2024-09-23 01:55:00|69.12|68.72|69.31|68.91|69.31|68.91|69.08|68.68|55
1727056800000|2024-09-23 02:00:00|69.32|68.92|69.25|68.85|69.34|68.94|69.18|68.78|40
1727057100000|2024-09-23 02:05:00|69.24|68.84|69.25|68.85|69.25|68.85|69.09|68.69|46
1727057400000|2024-09-23 02:10:00|69.26|68.86|69.48|69.08|69.52|69.12|69.25|68.85|53
1727057700000|2024-09-23 02:15:00|69.47|69.07|69.26|68.86|69.49|69.09|69.23|68.83|74
1727058000000|2024-09-23 02:20:00|69.25|68.85|69.08|68.68|69.25|68.85|69.07|68.67|48
1727058300000|2024-09-23 02:25:00|69.09|68.69|68.92|68.52|69.12|68.72|68.89|68.49|35
1727058600000|2024-09-23 02:30:00|68.91|68.51|69.1|68.7|69.1|68.7|68.89|68.49|33
1727058900000|2024-09-23 02:35:00|69.09|68.69|69.23|68.83|69.24|68.84|69.05|68.65|69
1727059200000|2024-09-23 02:40:00|69.25|68.85|68.97|68.57|69.25|68.85|68.95|68.55|53
1727059500000|2024-09-23 02:45:00|68.95|68.55|68.93|68.53|69.08|68.68|68.92|68.52|63
1727059800000|2024-09-23 02:50:00|68.94|68.54|69.16|68.76|69.19|68.79|68.93|68.53|37
1727060100000|2024-09-23 02:55:00|69.17|68.77|69.19|68.79|69.21|68.81|69.12|68.72|44
1727060400000|2024-09-23 03:00:00|69.18|68.78|69.23|68.83|69.27|68.87|69.15|68.75|37
1727060700000|2024-09-23 03:05:00|69.21|68.81|69.32|68.92|69.34|68.94|69.12|68.72|65
1727061000000|2024-09-23 03:10:00|69.33|68.93|69.29|68.89|69.51|69.11|69.25|68.85|141
1727061300000|2024-09-23 03:15:00|69.28|68.88|69.27|68.87|69.42|69.02|69.18|68.78|104
1727061600000|2024-09-23 03:20:00|69.26|68.86|69.28|68.88|69.33|68.93|69.22|68.82|93
1727061900000|2024-09-23 03:25:00|69.27|68.87|69.32|68.92|69.42|69.02|69.24|68.84|63
1727062200000|2024-09-23 03:30:00|69.33|68.93|69.24|68.84|69.4|69|69.19|68.79|74
1727062500000|2024-09-23 03:35:00|69.25|68.85|69.09|68.69|69.26|68.86|69.05|68.65|60
1727062800000|2024-09-23 03:40:00|69.08|68.68|69.11|68.71|69.11|68.71|69.04|68.64|27
1727063100000|2024-09-23 03:45:00|69.1|68.7|68.95|68.55|69.1|68.7|68.84|68.44|58
1727063400000|2024-09-23 03:50:00|68.93|68.53|68.85|68.45|69.01|68.61|68.85|68.45|37
1727063700000|2024-09-23 03:55:00|68.84|68.44|68.89|68.49|68.9|68.5|68.83|68.43|29
1727064000000|2024-09-23 04:00:00|68.88|68.48|68.94|68.54|68.94|68.54|68.85|68.45|29
1727064300000|2024-09-23 04:05:00|68.95|68.55|68.96|68.56|68.97|68.57|68.86|68.46|35
1727064600000|2024-09-23 04:10:00|68.95|68.55|68.81|68.41|68.95|68.55|68.78|68.38|25
1727064900000|2024-09-23 04:15:00|68.83|68.43|68.67|68.27|68.83|68.43|68.66|68.26|24
1727065200000|2024-09-23 04:20:00|68.68|68.28|68.63|68.23|68.74|68.34|68.63|68.23|19
1727065500000|2024-09-23 04:25:00|68.61|68.21|68.5|68.1|68.64|68.24|68.48|68.08|33
1727065800000|2024-09-23 04:30:00|68.49|68.09|68.35|67.95|68.54|68.14|68.34|67.94|38
1727066100000|2024-09-23 04:35:00|68.36|67.96|68.4|68|68.47|68.07|68.35|67.95|31
1727066400000|2024-09-23 04:40:00|68.39|67.99|68.29|67.89|68.42|68.02|68.29|67.89|26
1727066700000|2024-09-23 04:45:00|68.28|67.88|68.32|67.92|68.32|67.92|68.27|67.87|15
1727067000000|2024-09-23 04:50:00|68.33|67.93|68.29|67.89|68.33|67.93|68.25|67.85|20
1727067300000|2024-09-23 04:55:00|68.3|67.9|68.37|67.97|68.39|67.99|68.3|67.9|14
1727067600000|2024-09-23 05:00:00|68.39|67.99|68.48|68.08|68.55|68.15|68.39|67.99|23
1727067900000|2024-09-23 05:05:00|68.46|68.06|68.47|68.07|68.54|68.14|68.42|68.02|28
1727068200000|2024-09-23 05:10:00|68.45|68.05|68.27|67.87|68.45|68.05|68.26|67.86|20
1727068500000|2024-09-23 05:15:00|68.29|67.89|68.26|67.86|68.32|67.92|68.24|67.84|13
1727068800000|2024-09-23 05:20:00|68.25|67.85|68.22|67.82|68.28|67.88|68.22|67.82|11
1727069100000|2024-09-23 05:25:00|68.23|67.83|68.23|67.83|68.25|67.85|68.16|67.76|16
1727069400000|2024-09-23 05:30:00|68.2|67.8|68.34|67.94|68.35|67.95|68.2|67.8|15
1727069700000|2024-09-23 05:35:00|68.35|67.95|68.4|68|68.42|68.02|68.35|67.95|17
1727070000000|2024-09-23 05:40:00|68.41|68.01|68.34|67.94|68.42|68.02|68.32|67.92|13
1727070300000|2024-09-23 05:45:00|68.33|67.93|68.39|67.99|68.39|67.99|68.33|67.93|10
1727070600000|2024-09-23 05:50:00|68.38|67.98|68.3|67.9|68.38|67.98|68.28|67.88|11
1727070900000|2024-09-23 05:55:00|68.31|67.91|68.16|67.76|68.31|67.91|68.11|67.71|26
1727071200000|2024-09-23 06:00:00|68.15|67.75|68.26|67.86|68.26|67.86|68.13|67.73|35
1727071500000|2024-09-23 06:05:00|68.27|67.87|68.14|67.74|68.27|67.87|68.1|67.7|18
1727071800000|2024-09-23 06:10:00|68.15|67.75|68.11|67.71|68.16|67.76|68.1|67.7|25
1727072100000|2024-09-23 06:15:00|68.12|67.72|68.13|67.73|68.14|67.74|68.1|67.7|18
1727072400000|2024-09-23 06:20:00|68.12|67.72|68.17|67.77|68.24|67.84|68.12|67.72|29
1727072700000|2024-09-23 06:25:00|68.16|67.76|68.25|67.85|68.25|67.85|68.14|67.74|25
1727073000000|2024-09-23 06:30:00|68.26|67.86|68.29|67.89|68.31|67.91|68.26|67.86|16
1727073300000|2024-09-23 06:35:00|68.3|67.9|68.26|67.86|68.32|67.92|68.25|67.85|16
1727073600000|2024-09-23 06:40:00|68.25|67.85|68.21|67.81|68.25|67.85|68.17|67.77|16
1727073900000|2024-09-23 06:45:00|68.22|67.82|68.23|67.83|68.27|67.87|68.2|67.8|20
1727074200000|2024-09-23 06:50:00|68.24|67.84|68.23|67.83|68.29|67.89|68.22|67.82|21
1727074500000|2024-09-23 06:55:00|68.22|67.82|68.25|67.85|68.27|67.87|68.22|67.82|10
1727074800000|2024-09-23 07:00:00|68.24|67.84|68.29|67.89|68.29|67.89|68.22|67.82|21
1727075100000|2024-09-23 07:05:00|68.3|67.9|68.22|67.82|68.36|67.96|68.21|67.81|25
1727075400000|2024-09-23 07:10:00|68.23|67.83|68.29|67.89|68.29|67.89|68.22|67.82|26
1727075700000|2024-09-23 07:15:00|68.28|67.88|67.94|67.54|68.28|67.88|67.94|67.54|60
1727076000000|2024-09-23 07:20:00|67.93|67.53|68.01|67.61|68.08|67.68|67.91|67.51|42
1727076300000|2024-09-23 07:25:00|68.02|67.62|68.08|67.68|68.1|67.7|68.02|67.62|21
1727076600000|2024-09-23 07:30:00|68.07|67.67|67.96|67.56|68.07|67.67|67.94|67.54|33
1727076900000|2024-09-23 07:35:00|67.95|67.55|68.07|67.67|68.09|67.69|67.92|67.52|25
1727077200000|2024-09-23 07:40:00|68.08|67.68|68.08|67.68|68.11|67.71|68.04|67.64|16
1727077500000|2024-09-23 07:45:00|68.09|67.69|67.95|67.55|68.09|67.69|67.94|67.54|33
1727077800000|2024-09-23 07:50:00|67.94|67.54|67.96|67.56|67.97|67.57|67.9|67.5|27
1727078100000|2024-09-23 07:55:00|67.97|67.57|67.91|67.51|67.97|67.57|67.89|67.49|24
1727078400000|2024-09-23 08:00:00|67.9|67.5|67.71|67.31|67.91|67.51|67.71|67.31|28
1727078700000|2024-09-23 08:05:00|67.72|67.32|67.62|67.22|67.72|67.32|67.56|67.16|31
1727079000000|2024-09-23 08:10:00|67.61|67.21|67.52|67.12|67.64|67.24|67.5|67.1|26
1727079300000|2024-09-23 08:15:00|67.5|67.1|67.54|67.14|67.56|67.16|67.44|67.04|49
1727079600000|2024-09-23 08:20:00|67.58|67.18|67.79|67.39|67.79|67.39|67.58|67.18|50
1727079900000|2024-09-23 08:25:00|67.8|67.4|67.97|67.57|68.01|67.61|67.8|67.4|18
1727080200000|2024-09-23 08:30:00|67.96|67.56|67.79|67.39|67.99|67.59|67.78|67.38|37
1727080500000|2024-09-23 08:35:00|67.78|67.38|67.7|67.3|67.79|67.39|67.7|67.3|31
1727080800000|2024-09-23 08:40:00|67.71|67.31|67.65|67.25|67.75|67.35|67.62|67.22|26
1727081100000|2024-09-23 08:45:00|67.64|67.24|67.69|67.29|67.72|67.32|67.62|67.22|30
1727081400000|2024-09-23 08:50:00|67.7|67.3|67.66|67.26|67.76|67.36|67.66|67.26|20
1727081700000|2024-09-23 08:55:00|67.68|67.28|67.67|67.27|67.72|67.32|67.67|67.27|16
1727082000000|2024-09-23 09:00:00|67.66|67.26|67.8|67.4|67.82|67.42|67.66|67.26|21
1727082300000|2024-09-23 09:05:00|67.79|67.39|67.79|67.39|67.8|67.4|67.75|67.35|24
1727082600000|2024-09-23 09:10:00|67.78|67.38|67.8|67.4|67.8|67.4|67.77|67.37|7
1727082900000|2024-09-23 09:15:00|67.79|67.39|67.76|67.36|67.81|67.41|67.75|67.35|9
1727083200000|2024-09-23 09:20:00|67.75|67.35|67.87|67.47|67.87|67.47|67.75|67.35|16
1727083500000|2024-09-23 09:25:00|67.86|67.46|67.97|67.57|67.97|67.57|67.86|67.46|17
1727083800000|2024-09-23 09:30:00|67.96|67.56|67.74|67.34|67.96|67.56|67.74|67.34|25
1727084400000|2024-09-23 09:40:00|67.75|67.35|67.77|67.37|67.77|67.37|67.71|67.31|19
1727084700000|2024-09-23 09:45:00|67.76|67.36|67.81|67.41|67.81|67.41|67.76|67.36|9
1727085000000|2024-09-23 09:50:00|67.8|67.4|67.74|67.34|67.8|67.4|67.74|67.34|10
1727085300000|2024-09-23 09:55:00|67.73|67.33|67.77|67.37|67.79|67.39|67.6|67.2|35
1727085600000|2024-09-23 10:00:00|67.76|67.36|67.63|67.23|67.76|67.36|67.62|67.22|20
1727085900000|2024-09-23 10:05:00|67.62|67.22|67.54|67.14|67.63|67.23|67.54|67.14|22
1727086200000|2024-09-23 10:10:00|67.53|67.13|67.32|66.92|67.53|67.13|67.32|66.92|34
1727086500000|2024-09-23 10:15:00|67.33|66.93|67.3|66.9|67.38|66.98|67.26|66.86|39
1727086800000|2024-09-23 10:20:00|67.31|66.91|67.43|67.03|67.43|67.03|67.31|66.91|23
1727087100000|2024-09-23 10:25:00|67.42|67.02|67.35|66.95|67.42|67.02|67.35|66.95|5
1727087400000|2024-09-23 10:30:00|67.37|66.97|67.34|66.94|67.44|67.04|67.34|66.94|19
1727087700000|2024-09-23 10:35:00|67.35|66.95|67.44|67.04|67.44|67.04|67.32|66.92|16
1727088000000|2024-09-23 10:40:00|67.43|67.03|67.42|67.02|67.44|67.04|67.41|67.01|11
1727088300000|2024-09-23 10:45:00|67.39|66.99|67.33|66.93|67.43|67.03|67.33|66.93|22
1727088600000|2024-09-23 10:50:00|67.35|66.95|67.4|67|67.41|67.01|67.35|66.95|16
1727088900000|2024-09-23 10:55:00|67.39|66.99|67.27|66.87|67.4|67|67.27|66.87|15
1727089200000|2024-09-23 11:00:00|67.28|66.88|67.33|66.93|67.4|67|67.26|66.86|24
1727089500000|2024-09-23 11:05:00|67.31|66.91|67.3|66.9|67.31|66.91|67.27|66.87|18
1727089800000|2024-09-23 11:10:00|67.29|66.89|67.19|66.79|67.29|66.89|67.19|66.79|28
1727090100000|2024-09-23 11:15:00|67.2|66.8|67.35|66.95|67.35|66.95|67.2|66.8|33
1727090400000|2024-09-23 11:20:00|67.34|66.94|67.45|67.05|67.46|67.06|67.33|66.93|24
1727090700000|2024-09-23 11:25:00|67.44|67.04|67.44|67.04|67.47|67.07|67.42|67.02|13
1727091000000|2024-09-23 11:30:00|67.45|67.05|67.25|66.85|67.48|67.08|67.21|66.81|45
1727091300000|2024-09-23 11:35:00|67.24|66.84|67.4|67|67.4|67|67.2|66.8|26
1727091600000|2024-09-23 11:40:00|67.39|66.99|67.46|67.06|67.46|67.06|67.36|66.96|18
1727091900000|2024-09-23 11:45:00|67.45|67.05|67.45|67.05|67.46|67.06|67.42|67.02|15
1727092200000|2024-09-23 11:50:00|67.44|67.04|67.36|66.96|67.45|67.05|67.34|66.94|23
1727092500000|2024-09-23 11:55:00|67.35|66.95|67.35|66.95|67.35|66.95|67.28|66.88|29
1727092800000|2024-09-23 12:00:00|67.34|66.94|67.42|67.02|67.42|67.02|67.34|66.94|20
1727093100000|2024-09-23 12:05:00|67.44|67.04|67.43|67.03|67.46|67.06|67.41|67.01|16
1727093400000|2024-09-23 12:10:00|67.42|67.02|67.41|67.01|67.45|67.05|67.35|66.95|17
1727093700000|2024-09-23 12:15:00|67.42|67.02|67.41|67.01|67.42|67.02|67.32|66.92|21
1727094000000|2024-09-23 12:20:00|67.4|67|67.57|67.17|67.57|67.17|67.38|66.98|26
1727094300000|2024-09-23 12:25:00|67.56|67.16|67.47|67.07|67.56|67.16|67.43|67.03|35
1727094600000|2024-09-23 12:30:00|67.46|67.06|67.43|67.03|67.49|67.09|67.4|67|25
1727094900000|2024-09-23 12:35:00|67.44|67.04|67.43|67.03|67.45|67.05|67.41|67.01|10
1727095200000|2024-09-23 12:40:00|67.38|66.98|67.13|66.73|67.38|66.98|67.13|66.73|39
1727095500000|2024-09-23 12:45:00|67.14|66.74|67.21|66.81|67.21|66.81|67.12|66.72|19
1727095800000|2024-09-23 12:50:00|67.2|66.8|67.1|66.7|67.2|66.8|67.07|66.67|27
1727096100000|2024-09-23 12:55:00|67.09|66.69|67.12|66.72|67.21|66.81|67.04|66.64|25
1727096400000|2024-09-23 13:00:00|67.14|66.74|67.19|66.79|67.21|66.81|67.08|66.68|28
1727096700000|2024-09-23 13:05:00|67.2|66.8|67.01|66.61|67.2|66.8|67.01|66.61|23
1727097000000|2024-09-23 13:10:00|66.99|66.59|66.99|66.59|67.07|66.67|66.98|66.58|23
1727097300000|2024-09-23 13:15:00|67|66.6|67.05|66.65|67.05|66.65|66.94|66.54|20
1727097600000|2024-09-23 13:20:00|67.08|66.68|67.07|66.67|67.13|66.73|67.06|66.66|21
1727097900000|2024-09-23 13:25:00|67.06|66.66|67.15|66.75|67.17|66.77|67.05|66.65|19
1727098200000|2024-09-23 13:30:00|67.14|66.74|67.15|66.75|67.2|66.8|67.02|66.62|48
1727098500000|2024-09-23 13:35:00|67.14|66.74|67.08|66.68|67.14|66.74|67.03|66.63|62
1727098800000|2024-09-23 13:40:00|67.07|66.67|67.22|66.82|67.22|66.82|67.06|66.66|47
1727099100000|2024-09-23 13:45:00|67.21|66.81|67.18|66.78|67.25|66.85|66.96|66.56|123
1727099400000|2024-09-23 13:50:00|67.19|66.79|67.1|66.7|67.22|66.82|67.03|66.63|99
1727099700000|2024-09-23 13:55:00|67.12|66.72|67.18|66.78|67.21|66.81|67.04|66.64|56
1727100000000|2024-09-23 14:00:00|67.19|66.79|67.23|66.83|67.28|66.88|67.13|66.73|47
1727100300000|2024-09-23 14:05:00|67.24|66.84|67.42|67.02|67.45|67.05|67.23|66.83|40
1727100600000|2024-09-23 14:10:00|67.43|67.03|67.57|67.17|67.66|67.26|67.43|67.03|63
1727100900000|2024-09-23 14:15:00|67.56|67.16|67.74|67.34|67.8|67.4|67.49|67.09|83
1727101200000|2024-09-23 14:20:00|67.75|67.35|67.82|67.42|67.86|67.46|67.72|67.32|64
1727101500000|2024-09-23 14:25:00|67.81|67.41|67.79|67.39|67.85|67.45|67.75|67.35|50
1727101800000|2024-09-23 14:30:00|67.8|67.4|67.68|67.28|67.85|67.45|67.61|67.21|55
1727102100000|2024-09-23 14:35:00|67.67|67.27|67.31|66.91|67.68|67.28|67.29|66.89|83
1727102400000|2024-09-23 14:40:00|67.33|66.93|67.47|67.07|67.52|67.12|67.3|66.9|98
1727102700000|2024-09-23 14:45:00|67.46|67.06|67.7|67.3|67.72|67.32|67.4|67|63
1727103000000|2024-09-23 14:50:00|67.69|67.29|67.75|67.35|67.77|67.37|67.6|67.2|35
1727103300000|2024-09-23 14:55:00|67.76|67.36|67.74|67.34|67.76|67.36|67.71|67.31|27
1727103600000|2024-09-23 15:00:00|67.75|67.35|67.59|67.19|67.75|67.35|67.58|67.18|32
1727103900000|2024-09-23 15:05:00|67.57|67.17|67.42|67.02|67.57|67.17|67.38|66.98|47
1727104200000|2024-09-23 15:10:00|67.41|67.01|67.56|67.16|67.56|67.16|67.39|66.99|21
1727104500000|2024-09-23 15:15:00|67.57|67.17|67.5|67.1|67.58|67.18|67.48|67.08|38
1727104800000|2024-09-23 15:20:00|67.49|67.09|67.71|67.31|67.73|67.33|67.48|67.08|27
1727105100000|2024-09-23 15:25:00|67.72|67.32|67.76|67.36|67.82|67.42|67.69|67.29|29
1727105400000|2024-09-23 15:30:00|67.77|67.37|67.76|67.36|67.88|67.48|67.73|67.33|44
1727105700000|2024-09-23 15:35:00|67.75|67.35|67.7|67.3|67.77|67.37|67.7|67.3|31
1727106000000|2024-09-23 15:40:00|67.71|67.31|67.91|67.51|67.91|67.51|67.71|67.31|26
1727106300000|2024-09-23 15:45:00|67.92|67.52|68.07|67.67|68.1|67.7|67.92|67.52|60
1727106600000|2024-09-23 15:50:00|68.08|67.68|68.1|67.7|68.14|67.74|68.06|67.66|25
1727106900000|2024-09-23 15:55:00|68.09|67.69|68.01|67.61|68.09|67.69|68|67.6|26
1727107200000|2024-09-23 16:00:00|68|67.6|68.1|67.7|68.1|67.7|68|67.6|24
1727107500000|2024-09-23 16:05:00|68.11|67.71|67.94|67.54|68.22|67.82|67.94|67.54|71
1727107800000|2024-09-23 16:10:00|67.91|67.51|67.98|67.58|67.99|67.59|67.86|67.46|57
1727108100000|2024-09-23 16:15:00|67.97|67.57|67.89|67.49|68|67.6|67.86|67.46|46
1727108400000|2024-09-23 16:20:00|67.88|67.48|67.89|67.49|67.89|67.49|67.66|67.26|61
1727108700000|2024-09-23 16:25:00|67.88|67.48|67.84|67.44|67.89|67.49|67.81|67.41|37
1727109000000|2024-09-23 16:30:00|67.83|67.43|67.84|67.44|67.84|67.44|67.72|67.32|40
1727109300000|2024-09-23 16:35:00|67.86|67.46|67.79|67.39|67.88|67.48|67.77|67.37|29
1727109600000|2024-09-23 16:40:00|67.8|67.4|67.94|67.54|67.94|67.54|67.8|67.4|26
1727109900000|2024-09-23 16:45:00|67.95|67.55|67.88|67.48|68.02|67.62|67.88|67.48|26
1727110200000|2024-09-23 16:50:00|67.85|67.45|67.82|67.42|67.87|67.47|67.7|67.3|40
1727110500000|2024-09-23 16:55:00|67.81|67.41|67.74|67.34|67.83|67.43|67.71|67.31|32
1727110800000|2024-09-23 17:00:00|67.73|67.33|67.83|67.43|67.85|67.45|67.69|67.29|32
1727111100000|2024-09-23 17:05:00|67.84|67.44|67.7|67.3|67.84|67.44|67.69|67.29|23
1727111400000|2024-09-23 17:10:00|67.69|67.29|67.83|67.43|67.86|67.46|67.69|67.29|25
1727111700000|2024-09-23 17:15:00|67.82|67.42|67.84|67.44|67.84|67.44|67.78|67.38|28
1727112000000|2024-09-23 17:20:00|67.83|67.43|67.78|67.38|67.86|67.46|67.77|67.37|24
1727112300000|2024-09-23 17:25:00|67.77|67.37|67.76|67.36|67.81|67.41|67.73|67.33|28
1727112600000|2024-09-23 17:30:00|67.77|67.37|67.83|67.43|67.88|67.48|67.77|67.37|16
1727112900000|2024-09-23 17:35:00|67.82|67.42|67.7|67.3|67.82|67.42|67.68|67.28|30
1727113200000|2024-09-23 17:40:00|67.72|67.32|67.71|67.31|67.76|67.36|67.71|67.31|14
1727113500000|2024-09-23 17:45:00|67.72|67.32|67.76|67.36|67.81|67.41|67.72|67.32|14
1727113800000|2024-09-23 17:50:00|67.77|67.37|67.82|67.42|67.85|67.45|67.77|67.37|18
1727114100000|2024-09-23 17:55:00|67.79|67.39|67.75|67.35|67.79|67.39|67.72|67.32|10
1727114400000|2024-09-23 18:00:00|67.74|67.34|67.76|67.36|67.83|67.43|67.72|67.32|31
1727114700000|2024-09-23 18:05:00|67.77|67.37|67.84|67.44|67.84|67.44|67.76|67.36|18
1727115000000|2024-09-23 18:10:00|67.83|67.43|67.88|67.48|67.89|67.49|67.83|67.43|12
1727115300000|2024-09-23 18:15:00|67.87|67.47|67.81|67.41|67.9|67.5|67.81|67.41|16
1727115600000|2024-09-23 18:20:00|67.8|67.4|67.87|67.47|67.87|67.47|67.8|67.4|8
1727115900000|2024-09-23 18:25:00|67.86|67.46|67.82|67.42|67.86|67.46|67.82|67.42|13
1727116200000|2024-09-23 18:30:00|67.83|67.43|67.77|67.37|67.84|67.44|67.77|67.37|9
1727116500000|2024-09-23 18:35:00|67.78|67.38|67.72|67.32|67.79|67.39|67.72|67.32|13
1727116800000|2024-09-23 18:40:00|67.71|67.31|67.76|67.36|67.76|67.36|67.68|67.28|11
1727117100000|2024-09-23 18:45:00|67.75|67.35|67.78|67.38|67.79|67.39|67.72|67.32|19
1727117400000|2024-09-23 18:50:00|67.79|67.39|67.69|67.29|67.79|67.39|67.69|67.29|23
1727117700000|2024-09-23 18:55:00|67.71|67.31|67.7|67.3|67.73|67.33|67.69|67.29|8
1727118000000|2024-09-23 19:00:00|67.69|67.29|67.64|67.24|67.74|67.34|67.64|67.24|23
1727118300000|2024-09-23 19:05:00|67.63|67.23|67.5|67.1|67.63|67.23|67.49|67.09|15
1727118600000|2024-09-23 19:10:00|67.49|67.09|67.57|67.17|67.62|67.22|67.49|67.09|14
1727118900000|2024-09-23 19:15:00|67.58|67.18|67.64|67.24|67.64|67.24|67.56|67.16|19
1727119200000|2024-09-23 19:20:00|67.63|67.23|67.53|67.13|67.63|67.23|67.53|67.13|17
1727119500000|2024-09-23 19:25:00|67.52|67.12|67.56|67.16|67.56|67.16|67.51|67.11|8
1727119800000|2024-09-23 19:30:00|67.55|67.15|67.48|67.08|67.55|67.15|67.48|67.08|17
1727120100000|2024-09-23 19:35:00|67.47|67.07|67.44|67.04|67.48|67.08|67.44|67.04|19
1727120400000|2024-09-23 19:40:00|67.43|67.03|67.44|67.04|67.45|67.05|67.41|67.01|17
1727120700000|2024-09-23 19:45:00|67.43|67.03|67.54|67.14|67.54|67.14|67.41|67.01|28
1727121000000|2024-09-23 19:50:00|67.53|67.13|67.45|67.05|67.53|67.13|67.42|67.02|19
1727121300000|2024-09-23 19:55:00|67.44|67.04|67.47|67.07|67.47|67.07|67.4|67|21
1727121600000|2024-09-23 20:00:00|67.48|67.08|67.43|67.03|67.48|67.08|67.42|67.02|22
1727121900000|2024-09-23 20:05:00|67.42|67.02|67.4|67|67.42|67.02|67.39|66.99|6
1727122200000|2024-09-23 20:10:00|67.41|67.01|67.52|67.12|67.52|67.12|67.41|67.01|11
1727122500000|2024-09-23 20:15:00|67.51|67.11|67.52|67.12|67.56|67.16|67.51|67.11|8
1727122800000|2024-09-23 20:20:00|67.51|67.11|67.43|67.03|67.51|67.11|67.43|67.03|9
1727123100000|2024-09-23 20:25:00|67.42|67.02|67.4|67|67.42|67.02|67.32|66.92|23
1727123400000|2024-09-23 20:30:00|67.39|66.99|67.29|66.89|67.41|67.01|67.29|66.89|17
1727123700000|2024-09-23 20:35:00|67.28|66.88|67.34|66.94|67.35|66.95|67.27|66.87|10
1727124000000|2024-09-23 20:40:00|67.33|66.93|67.27|66.87|67.33|66.93|67.27|66.87|7
1727124300000|2024-09-23 20:45:00|67.26|66.86|67.29|66.89|67.32|66.92|67.26|66.86|10
1727124600000|2024-09-23 20:50:00|67.3|66.9|67.32|66.92|67.33|66.93|67.3|66.9|7
1727124900000|2024-09-23 20:55:00|67.3|66.9|67.17|66.77|67.3|66.9|67.17|66.77|17
1727125200000|2024-09-23 21:00:00|67.18|66.78|67.18|66.78|67.24|66.84|67.16|66.76|47
1727125500000|2024-09-23 21:05:00|67.17|66.77|67.14|66.74|67.2|66.8|67.14|66.74|43
1727125800000|2024-09-23 21:10:00|67.15|66.75|67.13|66.73|67.2|66.8|67.12|66.72|32
1727126100000|2024-09-23 21:15:00|67.12|66.72|66.9|66.5|67.13|66.73|66.9|66.5|77
1727126400000|2024-09-23 21:20:00|66.89|66.49|67.04|66.64|67.15|66.75|66.85|66.45|178
1727126700000|2024-09-23 21:25:00|67.05|66.65|67.11|66.71|67.2|66.8|67.05|66.65|51
1727127000000|2024-09-23 21:30:00|67.12|66.72|67.22|66.82|67.27|66.87|67.12|66.72|43
1727127300000|2024-09-23 21:35:00|67.21|66.81|67.16|66.76|67.21|66.81|67.16|66.76|39
1727127600000|2024-09-23 21:40:00|67.17|66.77|67.16|66.76|67.24|66.84|67.13|66.73|62
1727127900000|2024-09-23 21:45:00|67.15|66.75|67.14|66.74|67.19|66.79|67.12|66.72|51
1727128200000|2024-09-23 21:50:00|67.15|66.75|67.24|66.84|67.26|66.86|67.15|66.75|28
1727128500000|2024-09-23 21:55:00|67.25|66.85|67.29|66.89|67.37|66.97|67.24|66.84|48
1727128800000|2024-09-23 22:00:00|67.31|66.91|67.21|66.81|67.36|66.96|67.21|66.81|22
1727129100000|2024-09-23 22:05:00|67.22|66.82|67.13|66.73|67.22|66.82|67.09|66.69|26
1727129400000|2024-09-23 22:10:00|67.14|66.74|67.25|66.85|67.26|66.86|67.14|66.74|12
1727129700000|2024-09-23 22:15:00|67.24|66.84|67.32|66.92|67.32|66.92|67.24|66.84|8
1727130000000|2024-09-23 22:20:00|67.31|66.91|67.32|66.92|67.34|66.94|67.31|66.91|6
1727130300000|2024-09-23 22:25:00|67.31|66.91|67.27|66.87|67.32|66.92|67.25|66.85|14
1727130600000|2024-09-23 22:30:00|67.28|66.88|67.35|66.95|67.35|66.95|67.28|66.88|5
1727130900000|2024-09-23 22:35:00|67.37|66.97|67.31|66.91|67.37|66.97|67.31|66.91|11
1727131200000|2024-09-23 22:40:00|67.32|66.92|67.33|66.93|67.43|67.03|67.32|66.92|15
1727131500000|2024-09-23 22:45:00|67.34|66.94|67.4|67|67.4|67|67.34|66.94|6
1727131800000|2024-09-23 22:50:00|67.39|66.99|67.35|66.95|67.39|66.99|67.35|66.95|7
1727132100000|2024-09-23 22:55:00|67.34|66.94|67.29|66.89|67.35|66.95|67.29|66.89|7
1727132400000|2024-09-23 23:00:00|67.24|66.84|67.32|66.92|67.33|66.93|67.24|66.84|12
1727132700000|2024-09-23 23:05:00|67.31|66.91|67.32|66.92|67.33|66.93|67.27|66.87|11
1727133000000|2024-09-23 23:10:00|67.33|66.93|67.39|66.99|67.39|66.99|67.33|66.93|8
1727133300000|2024-09-23 23:15:00|67.41|67.01|67.36|66.96|67.41|67.01|67.36|66.96|12
1727133600000|2024-09-23 23:20:00|67.35|66.95|67.21|66.81|67.35|66.95|67.21|66.81|17
1727133900000|2024-09-23 23:25:00|67.19|66.79|67.17|66.77|67.19|66.79|67.15|66.75|18
1727134200000|2024-09-23 23:30:00|67.18|66.78|67.22|66.82|67.23|66.83|67.16|66.76|12
1727134500000|2024-09-23 23:35:00|67.21|66.81|67.28|66.88|67.28|66.88|67.2|66.8|16
1727134800000|2024-09-23 23:40:00|67.29|66.89|67.3|66.9|67.33|66.93|67.26|66.86|24
1727135100000|2024-09-23 23:45:00|67.29|66.89|67.3|66.9|67.35|66.95|67.28|66.88|21
1727135400000|2024-09-23 23:50:00|67.29|66.89|67.24|66.84|67.29|66.89|67.22|66.82|27
1727135700000|2024-09-23 23:55:00|67.23|66.83|67.16|66.76|67.25|66.85|67.16|66.76|21
1727136000000|2024-09-24 00:00:00|67.17|66.77|67.16|66.76|67.22|66.82|67.15|66.75|22
1727136300000|2024-09-24 00:05:00|67.17|66.77|67.14|66.74|67.25|66.85|67.14|66.74|33
1727136600000|2024-09-24 00:10:00|67.15|66.75|67.13|66.73|67.21|66.81|67.12|66.72|26
1727136900000|2024-09-24 00:15:00|67.14|66.74|67.22|66.82|67.23|66.83|67.14|66.74|40
1727137200000|2024-09-24 00:20:00|67.23|66.83|67.18|66.78|67.27|66.87|67.13|66.73|31
1727137500000|2024-09-24 00:25:00|67.19|66.79|67.32|66.92|67.34|66.94|67.19|66.79|18
1727137800000|2024-09-24 00:30:00|67.33|66.93|67.32|66.92|67.36|66.96|67.31|66.91|14
1727138100000|2024-09-24 00:35:00|67.33|66.93|67.02|66.62|67.35|66.95|67.02|66.62|43
1727138400000|2024-09-24 00:40:00|67|66.6|66.95|66.55|67.06|66.66|66.59|66.19|178
1727138700000|2024-09-24 00:45:00|66.94|66.54|66.77|66.37|66.94|66.54|66.69|66.29|114
1727139000000|2024-09-24 00:50:00|66.75|66.35|66.7|66.3|66.87|66.47|66.7|66.3|66
1727139300000|2024-09-24 00:55:00|66.71|66.31|66.65|66.25|66.76|66.36|66.65|66.25|52
1727139600000|2024-09-24 01:00:00|66.66|66.26|66.73|66.33|66.74|66.34|66.61|66.21|43
1727139900000|2024-09-24 01:05:00|66.74|66.34|66.82|66.42|66.88|66.48|66.73|66.33|38
1727140200000|2024-09-24 01:10:00|66.83|66.43|66.84|66.44|66.86|66.46|66.81|66.41|24
1727140500000|2024-09-24 01:15:00|66.85|66.45|66.93|66.53|67.02|66.62|66.85|66.45|34
1727140800000|2024-09-24 01:20:00|66.92|66.52|66.71|66.31|66.97|66.57|66.7|66.3|37
1727141100000|2024-09-24 01:25:00|66.69|66.29|66.54|66.14|66.71|66.31|66.54|66.14|61
1727141400000|2024-09-24 01:30:00|66.56|66.16|66.5|66.1|66.61|66.21|66.45|66.05|56
1727141700000|2024-09-24 01:35:00|66.52|66.12|66.61|66.21|66.74|66.34|66.51|66.11|48
1727142000000|2024-09-24 01:40:00|66.63|66.23|66.85|66.45|66.85|66.45|66.63|66.23|29
1727142300000|2024-09-24 01:45:00|66.87|66.47|66.64|66.24|66.87|66.47|66.64|66.24|31
1727142600000|2024-09-24 01:50:00|66.63|66.23|66.77|66.37|66.77|66.37|66.63|66.23|32
1727142900000|2024-09-24 01:55:00|66.78|66.38|66.74|66.34|66.82|66.42|66.74|66.34|15
1727143200000|2024-09-24 02:00:00|66.73|66.33|66.66|66.26|66.78|66.38|66.59|66.19|35
1727143500000|2024-09-24 02:05:00|66.67|66.27|66.59|66.19|66.71|66.31|66.56|66.16|40
1727143800000|2024-09-24 02:10:00|66.58|66.18|66.57|66.17|66.6|66.2|66.5|66.1|57
1727144100000|2024-09-24 02:15:00|66.56|66.16|66.66|66.26|66.69|66.29|66.54|66.14|35
1727144400000|2024-09-24 02:20:00|66.67|66.27|66.78|66.38|66.8|66.4|66.67|66.27|19
1727144700000|2024-09-24 02:25:00|66.77|66.37|66.75|66.35|66.79|66.39|66.71|66.31|27
1727145000000|2024-09-24 02:30:00|66.73|66.33|66.7|66.3|66.74|66.34|66.67|66.27|26
1727145300000|2024-09-24 02:35:00|66.69|66.29|66.64|66.24|66.74|66.34|66.64|66.24|23
1727145600000|2024-09-24 02:40:00|66.63|66.23|66.79|66.39|66.8|66.4|66.59|66.19|22
1727145900000|2024-09-24 02:45:00|66.78|66.38|66.81|66.41|66.83|66.43|66.75|66.35|24
1727146200000|2024-09-24 02:50:00|66.82|66.42|66.79|66.39|66.83|66.43|66.77|66.37|17
1727146500000|2024-09-24 02:55:00|66.81|66.41|66.81|66.41|66.84|66.44|66.8|66.4|8
1727146800000|2024-09-24 03:00:00|66.82|66.42|66.76|66.36|66.82|66.42|66.76|66.36|10
1727147100000|2024-09-24 03:05:00|66.77|66.37|66.77|66.37|66.77|66.37|66.7|66.3|16
1727147400000|2024-09-24 03:10:00|66.78|66.38|66.84|66.44|66.84|66.44|66.78|66.38|4
1727147700000|2024-09-24 03:15:00|66.85|66.45|66.81|66.41|66.87|66.47|66.81|66.41|18
1727148000000|2024-09-24 03:20:00|66.82|66.42|66.8|66.4|66.82|66.42|66.74|66.34|12
1727148300000|2024-09-24 03:25:00|66.79|66.39|66.76|66.36|66.79|66.39|66.75|66.35|5
1727148900000|2024-09-24 03:35:00|66.75|66.35|66.65|66.25|66.76|66.36|66.65|66.25|14
1727149200000|2024-09-24 03:40:00|66.66|66.26|66.64|66.24|66.69|66.29|66.64|66.24|9
1727149500000|2024-09-24 03:45:00|66.66|66.26|66.76|66.36|66.76|66.36|66.66|66.26|10
1727149800000|2024-09-24 03:50:00|66.77|66.37|66.8|66.4|66.84|66.44|66.76|66.36|21
1727150100000|2024-09-24 03:55:00|66.82|66.42|66.82|66.42|66.83|66.43|66.8|66.4|9
1727150400000|2024-09-24 04:00:00|66.81|66.41|66.81|66.41|66.82|66.42|66.75|66.35|16
1727150700000|2024-09-24 04:05:00|66.8|66.4|66.69|66.29|66.8|66.4|66.67|66.27|15
1727151000000|2024-09-24 04:10:00|66.7|66.3|66.72|66.32|66.72|66.32|66.7|66.3|5
1727151300000|2024-09-24 04:15:00|66.71|66.31|66.63|66.23|66.71|66.31|66.63|66.23|11
1727151600000|2024-09-24 04:20:00|66.62|66.22|66.7|66.3|66.71|66.31|66.56|66.16|20
1727151900000|2024-09-24 04:25:00|66.69|66.29|66.69|66.29|66.7|66.3|66.63|66.23|18
1727152200000|2024-09-24 04:30:00|66.68|66.28|66.64|66.24|66.68|66.28|66.63|66.23|18
1727152500000|2024-09-24 04:35:00|66.62|66.22|66.66|66.26|66.67|66.27|66.6|66.2|9
1727152800000|2024-09-24 04:40:00|66.65|66.25|66.57|66.17|66.65|66.25|66.57|66.17|18
1727153100000|2024-09-24 04:45:00|66.58|66.18|66.5|66.1|66.62|66.22|66.5|66.1|14
1727153400000|2024-09-24 04:50:00|66.51|66.11|66.38|65.98|66.52|66.12|66.38|65.98|16
1727153700000|2024-09-24 04:55:00|66.37|65.97|66.48|66.08|66.5|66.1|66.37|65.97|30
1727154000000|2024-09-24 05:00:00|66.47|66.07|66.49|66.09|66.54|66.14|66.47|66.07|21
1727154300000|2024-09-24 05:05:00|66.48|66.08|66.63|66.23|66.63|66.23|66.48|66.08|22
1727154600000|2024-09-24 05:10:00|66.65|66.25|66.62|66.22|66.7|66.3|66.61|66.21|18
1727154900000|2024-09-24 05:15:00|66.64|66.24|66.69|66.29|66.69|66.29|66.61|66.21|25
1727155200000|2024-09-24 05:20:00|66.68|66.28|66.61|66.21|66.68|66.28|66.61|66.21|18
1727155500000|2024-09-24 05:25:00|66.62|66.22|66.64|66.24|66.64|66.24|66.56|66.16|13
1727155800000|2024-09-24 05:30:00|66.66|66.26|66.66|66.26|66.67|66.27|66.62|66.22|10
1727156100000|2024-09-24 05:35:00|66.65|66.25|66.6|66.2|66.65|66.25|66.55|66.15|13
1727156400000|2024-09-24 05:40:00|66.59|66.19|66.5|66.1|66.59|66.19|66.5|66.1|15
1727156700000|2024-09-24 05:45:00|66.51|66.11|66.57|66.17|66.57|66.17|66.5|66.1|14
1727157000000|2024-09-24 05:50:00|66.56|66.16|66.6|66.2|66.62|66.22|66.56|66.16|11
1727157300000|2024-09-24 05:55:00|66.61|66.21|66.66|66.26|66.67|66.27|66.58|66.18|19
1727157600000|2024-09-24 06:00:00|66.65|66.25|66.64|66.24|66.65|66.25|66.64|66.24|4
1727157900000|2024-09-24 06:05:00|66.62|66.22|66.61|66.21|66.63|66.23|66.59|66.19|14
1727158200000|2024-09-24 06:10:00|66.6|66.2|66.59|66.19|66.61|66.21|66.47|66.07|21
1727158500000|2024-09-24 06:15:00|66.6|66.2|66.69|66.29|66.69|66.29|66.6|66.2|11
1727158800000|2024-09-24 06:20:00|66.7|66.3|66.71|66.31|66.74|66.34|66.7|66.3|17
1727159100000|2024-09-24 06:25:00|66.7|66.3|66.66|66.26|66.71|66.31|66.66|66.26|12
1727159400000|2024-09-24 06:30:00|66.67|66.27|66.71|66.31|66.72|66.32|66.66|66.26|14
1727159700000|2024-09-24 06:35:00|66.67|66.27|66.57|66.17|66.67|66.27|66.54|66.14|22
1727160000000|2024-09-24 06:40:00|66.63|66.23|66.66|66.26|66.67|66.27|66.59|66.19|31
1727160300000|2024-09-24 06:45:00|66.65|66.25|66.67|66.27|66.73|66.33|66.63|66.23|23
1727160600000|2024-09-24 06:50:00|66.68|66.28|66.66|66.26|66.71|66.31|66.64|66.24|17
1727160900000|2024-09-24 06:55:00|66.67|66.27|66.67|66.27|66.68|66.28|66.66|66.26|9
1727161200000|2024-09-24 07:00:00|66.68|66.28|66.79|66.39|66.79|66.39|66.63|66.23|20
1727161500000|2024-09-24 07:05:00|66.8|66.4|66.81|66.41|66.83|66.43|66.78|66.38|16
1727161800000|2024-09-24 07:10:00|66.82|66.42|66.87|66.47|66.87|66.47|66.8|66.4|15
1727162100000|2024-09-24 07:15:00|66.88|66.48|67.03|66.63|67.03|66.63|66.86|66.46|20
1727162400000|2024-09-24 07:20:00|67.04|66.64|67|66.6|67.04|66.64|67|66.6|4
1727162700000|2024-09-24 07:25:00|66.99|66.59|66.9|66.5|66.99|66.59|66.9|66.5|19
1727163000000|2024-09-24 07:30:00|66.91|66.51|66.88|66.48|66.95|66.55|66.86|66.46|13
1727163300000|2024-09-24 07:35:00|66.89|66.49|66.86|66.46|66.89|66.49|66.86|66.46|6
1727163600000|2024-09-24 07:40:00|66.85|66.45|66.81|66.41|66.85|66.45|66.76|66.36|26
1727163900000|2024-09-24 07:45:00|66.82|66.42|66.85|66.45|66.95|66.55|66.82|66.42|24
1727164200000|2024-09-24 07:50:00|66.84|66.44|66.91|66.51|66.91|66.51|66.84|66.44|11
1727164500000|2024-09-24 07:55:00|66.9|66.5|66.96|66.56|66.96|66.56|66.87|66.47|12
1727164800000|2024-09-24 08:00:00|66.95|66.55|67.06|66.66|67.06|66.66|66.95|66.55|37
1727165100000|2024-09-24 08:05:00|67.08|66.68|67.03|66.63|67.11|66.71|67.01|66.61|27
1727165400000|2024-09-24 08:10:00|67.04|66.64|67.03|66.63|67.08|66.68|67.02|66.62|21
1727165700000|2024-09-24 08:15:00|67.01|66.61|66.98|66.58|67.01|66.61|66.92|66.52|21
1727166000000|2024-09-24 08:20:00|66.99|66.59|67.08|66.68|67.08|66.68|66.97|66.57|14
1727166300000|2024-09-24 08:25:00|67.07|66.67|67.09|66.69|67.1|66.7|67.04|66.64|30
1727166600000|2024-09-24 08:30:00|67.08|66.68|67.08|66.68|67.11|66.71|67.06|66.66|22
1727166900000|2024-09-24 08:35:00|67.1|66.7|67.17|66.77|67.24|66.84|67.1|66.7|34
1727167200000|2024-09-24 08:40:00|67.16|66.76|67.16|66.76|67.16|66.76|67.08|66.68|33
1727167500000|2024-09-24 08:45:00|67.15|66.75|67.23|66.83|67.24|66.84|67.11|66.71|32
1727167800000|2024-09-24 08:50:00|67.22|66.82|67.23|66.83|67.24|66.84|67.22|66.82|4
1727168100000|2024-09-24 08:55:00|67.26|66.86|67.26|66.86|67.33|66.93|67.26|66.86|15
1727168400000|2024-09-24 09:00:00|67.25|66.85|67.2|66.8|67.33|66.93|67.2|66.8|22
1727168700000|2024-09-24 09:05:00|67.18|66.78|67.05|66.65|67.19|66.79|67.05|66.65|22
1727169000000|2024-09-24 09:10:00|67.06|66.66|67.01|66.61|67.08|66.68|67|66.6|39
1727169300000|2024-09-24 09:15:00|67|66.6|66.98|66.58|67.09|66.69|66.98|66.58|29
1727169600000|2024-09-24 09:20:00|66.96|66.56|66.91|66.51|66.96|66.56|66.9|66.5|26
1727169900000|2024-09-24 09:25:00|66.9|66.5|66.87|66.47|66.9|66.5|66.86|66.46|9
1727170200000|2024-09-24 09:30:00|66.86|66.46|66.85|66.45|66.9|66.5|66.84|66.44|13
1727170500000|2024-09-24 09:35:00|66.84|66.44|66.88|66.48|66.9|66.5|66.76|66.36|25
1727170800000|2024-09-24 09:40:00|66.89|66.49|66.93|66.53|66.93|66.53|66.86|66.46|27
1727171100000|2024-09-24 09:45:00|66.94|66.54|66.88|66.48|66.97|66.57|66.88|66.48|29
1727171400000|2024-09-24 09:50:00|66.87|66.47|66.82|66.42|66.88|66.48|66.81|66.41|13
1727171700000|2024-09-24 09:55:00|66.83|66.43|66.82|66.42|66.83|66.43|66.82|66.42|6
1727172000000|2024-09-24 10:00:00|66.81|66.41|66.92|66.52|66.92|66.52|66.79|66.39|11
1727172300000|2024-09-24 10:05:00|66.91|66.51|66.91|66.51|66.93|66.53|66.9|66.5|11
1727172600000|2024-09-24 10:10:00|66.9|66.5|66.92|66.52|66.93|66.53|66.88|66.48|9
1727172900000|2024-09-24 10:15:00|66.93|66.53|67|66.6|67.05|66.65|66.93|66.53|30
1727173200000|2024-09-24 10:20:00|67.01|66.61|67.03|66.63|67.05|66.65|67.01|66.61|10
1727173500000|2024-09-24 10:25:00|67.04|66.64|67.09|66.69|67.09|66.69|67.03|66.63|13
1727173800000|2024-09-24 10:30:00|67.08|66.68|67.05|66.65|67.14|66.74|67.03|66.63|30
1727174100000|2024-09-24 10:35:00|67.04|66.64|67.25|66.85|67.26|66.86|67.04|66.64|34
1727174400000|2024-09-24 10:40:00|67.24|66.84|67.12|66.72|67.24|66.84|67.11|66.71|39
1727174700000|2024-09-24 10:45:00|67.11|66.71|66.97|66.57|67.11|66.71|66.97|66.57|11
1727175000000|2024-09-24 10:50:00|66.96|66.56|66.88|66.48|66.97|66.57|66.85|66.45|38
1727175300000|2024-09-24 10:55:00|66.87|66.47|66.92|66.52|66.96|66.56|66.85|66.45|21
1727175600000|2024-09-24 11:00:00|66.93|66.53|66.82|66.42|66.93|66.53|66.82|66.42|14
1727175900000|2024-09-24 11:05:00|66.83|66.43|66.76|66.36|66.83|66.43|66.76|66.36|8
1727176200000|2024-09-24 11:10:00|66.75|66.35|66.76|66.36|66.8|66.4|66.74|66.34|15
1727176500000|2024-09-24 11:15:00|66.75|66.35|66.77|66.37|66.78|66.38|66.75|66.35|11
1727176800000|2024-09-24 11:20:00|66.78|66.38|66.76|66.36|66.86|66.46|66.76|66.36|22
1727177100000|2024-09-24 11:25:00|66.77|66.37|66.77|66.37|66.8|66.4|66.76|66.36|14
1727177400000|2024-09-24 11:30:00|66.76|66.36|66.86|66.46|66.86|66.46|66.76|66.36|17
1727177700000|2024-09-24 11:35:00|66.85|66.45|66.9|66.5|66.94|66.54|66.85|66.45|16
1727178000000|2024-09-24 11:40:00|66.91|66.51|66.91|66.51|66.91|66.51|66.82|66.42|22
1727178300000|2024-09-24 11:45:00|66.9|66.5|66.89|66.49|66.92|66.52|66.87|66.47|12
1727178600000|2024-09-24 11:50:00|66.9|66.5|66.88|66.48|66.9|66.5|66.85|66.45|11
1727178900000|2024-09-24 11:55:00|66.87|66.47|66.88|66.48|66.88|66.48|66.86|66.46|4
1727179200000|2024-09-24 12:00:00|66.89|66.49|66.93|66.53|66.96|66.56|66.89|66.49|15
1727179500000|2024-09-24 12:05:00|66.92|66.52|66.94|66.54|66.97|66.57|66.92|66.52|13
1727179800000|2024-09-24 12:10:00|66.93|66.53|66.85|66.45|66.93|66.53|66.85|66.45|18
1727180100000|2024-09-24 12:15:00|66.86|66.46|66.93|66.53|66.93|66.53|66.86|66.46|13
1727180400000|2024-09-24 12:20:00|66.94|66.54|67.04|66.64|67.04|66.64|66.94|66.54|10
1727180700000|2024-09-24 12:25:00|67.1|66.7|67|66.6|67.1|66.7|67|66.6|11
1727181000000|2024-09-24 12:30:00|67.01|66.61|67.11|66.71|67.13|66.73|67|66.6|27
1727181300000|2024-09-24 12:35:00|67.12|66.72|67.08|66.68|67.12|66.72|67.01|66.61|22
1727181600000|2024-09-24 12:40:00|67.07|66.67|67.06|66.66|67.11|66.71|67.01|66.61|23
1727181900000|2024-09-24 12:45:00|67.07|66.67|67.03|66.63|67.09|66.69|67.03|66.63|12
1727182200000|2024-09-24 12:50:00|67.02|66.62|66.98|66.58|67.04|66.64|66.96|66.56|25
1727182500000|2024-09-24 12:55:00|67|66.6|67.05|66.65|67.06|66.66|66.98|66.58|14
1727182800000|2024-09-24 13:00:00|67.06|66.66|67.1|66.7|67.1|66.7|67.03|66.63|13
1727183100000|2024-09-24 13:05:00|67.09|66.69|67.12|66.72|67.12|66.72|67.08|66.68|6
1727183400000|2024-09-24 13:10:00|67.13|66.73|67.18|66.78|67.18|66.78|67.12|66.72|9
1727183700000|2024-09-24 13:15:00|67.17|66.77|67.08|66.68|67.17|66.77|67.07|66.67|12
1727184000000|2024-09-24 13:20:00|67.09|66.69|67.14|66.74|67.19|66.79|67.09|66.69|11
1727184300000|2024-09-24 13:25:00|67.13|66.73|67.05|66.65|67.13|66.73|67.02|66.62|15
1727184600000|2024-09-24 13:30:00|67.04|66.64|67.16|66.76|67.17|66.77|67.04|66.64|36
1727184900000|2024-09-24 13:35:00|67.17|66.77|67.22|66.82|67.29|66.89|67.17|66.77|22
1727185200000|2024-09-24 13:40:00|67.23|66.83|67.2|66.8|67.23|66.83|67.15|66.75|27
1727185500000|2024-09-24 13:45:00|67.19|66.79|67.22|66.82|67.27|66.87|67.18|66.78|42
1727185800000|2024-09-24 13:50:00|67.21|66.81|67.17|66.77|67.22|66.82|67.16|66.76|34
1727186100000|2024-09-24 13:55:00|67.16|66.76|67.03|66.63|67.19|66.79|67.03|66.63|28
1727186400000|2024-09-24 14:00:00|67.02|66.62|66.66|66.26|67.02|66.62|66.57|66.17|103
1727186700000|2024-09-24 14:05:00|66.67|66.27|66.85|66.45|66.95|66.55|66.62|66.22|125
1727187000000|2024-09-24 14:10:00|66.84|66.44|66.64|66.24|66.94|66.54|66.63|66.23|71
1727187300000|2024-09-24 14:15:00|66.63|66.23|66.63|66.23|66.71|66.31|66.57|66.17|67
1727187600000|2024-09-24 14:20:00|66.62|66.22|66.5|66.1|66.63|66.23|66.43|66.03|75
1727187900000|2024-09-24 14:25:00|66.49|66.09|66.02|65.62|66.53|66.13|65.99|65.59|93
1727188200000|2024-09-24 14:30:00|66.03|65.63|66.02|65.62|66.24|65.84|66.01|65.61|97
1727188500000|2024-09-24 14:35:00|66.01|65.61|66.11|65.71|66.13|65.73|65.87|65.47|83
1727188800000|2024-09-24 14:40:00|66.12|65.72|66.27|65.87|66.28|65.88|66.01|65.61|48
1727189100000|2024-09-24 14:45:00|66.29|65.89|66.3|65.9|66.39|65.99|66.27|65.87|34
1727189400000|2024-09-24 14:50:00|66.31|65.91|66.43|66.03|66.43|66.03|66.27|65.87|28
1727189700000|2024-09-24 14:55:00|66.42|66.02|66.39|65.99|66.42|66.02|66.32|65.92|26
1727190000000|2024-09-24 15:00:00|66.38|65.98|66.36|65.96|66.38|65.98|66.27|65.87|25
1727190600000|2024-09-24 15:10:00|66.42|66.02|66.42|66.02|66.51|66.11|66.42|66.02|20
1727190900000|2024-09-24 15:15:00|66.43|66.03|66.47|66.07|66.48|66.08|66.41|66.01|21
1727191200000|2024-09-24 15:20:00|66.48|66.08|66.4|66|66.5|66.1|66.4|66|19
1727191500000|2024-09-24 15:25:00|66.39|65.99|66.27|65.87|66.42|66.02|66.27|65.87|25
1727191800000|2024-09-24 15:30:00|66.26|65.86|66.3|65.9|66.36|65.96|66.26|65.86|25
1727192100000|2024-09-24 15:35:00|66.29|65.89|66.19|65.79|66.3|65.9|66.08|65.68|30
1727192400000|2024-09-24 15:40:00|66.18|65.78|66.09|65.69|66.19|65.79|66.07|65.67|27
1727192700000|2024-09-24 15:45:00|66.11|65.71|66.05|65.65|66.15|65.75|66.03|65.63|32
1727193000000|2024-09-24 15:50:00|66.04|65.64|66.07|65.67|66.1|65.7|66.01|65.61|37
1727193300000|2024-09-24 15:55:00|66.08|65.68|65.99|65.59|66.11|65.71|65.98|65.58|18
1727193600000|2024-09-24 16:00:00|65.98|65.58|66.05|65.65|66.1|65.7|65.98|65.58|27
1727193900000|2024-09-24 16:05:00|66.04|65.64|66.03|65.63|66.09|65.69|66.03|65.63|32
1727194200000|2024-09-24 16:10:00|66.02|65.62|66.03|65.63|66.06|65.66|65.99|65.59|24
1727194500000|2024-09-24 16:15:00|66.05|65.65|66.26|65.86|66.26|65.86|66.05|65.65|32
1727194800000|2024-09-24 16:20:00|66.29|65.89|66.25|65.85|66.32|65.92|66.23|65.83|28
1727195100000|2024-09-24 16:25:00|66.24|65.84|66.29|65.89|66.29|65.89|66.18|65.78|20
1727195400000|2024-09-24 16:30:00|66.28|65.88|66.31|65.91|66.32|65.92|66.27|65.87|10
1727195700000|2024-09-24 16:35:00|66.32|65.92|66.26|65.86|66.34|65.94|66.26|65.86|26
1727196000000|2024-09-24 16:40:00|66.25|65.85|66.18|65.78|66.26|65.86|66.15|65.75|30
1727196300000|2024-09-24 16:45:00|66.17|65.77|66.25|65.85|66.28|65.88|66.17|65.77|25
1727196600000|2024-09-24 16:50:00|66.24|65.84|66.33|65.93|66.33|65.93|66.19|65.79|26
1727196900000|2024-09-24 16:55:00|66.32|65.92|66.19|65.79|66.34|65.94|66.17|65.77|31
1727197200000|2024-09-24 17:00:00|66.2|65.8|66.35|65.95|66.35|65.95|66.2|65.8|27
1727197500000|2024-09-24 17:05:00|66.34|65.94|66.27|65.87|66.34|65.94|66.25|65.85|18
1727197800000|2024-09-24 17:10:00|66.3|65.9|66.3|65.9|66.31|65.91|66.23|65.83|21
1727198100000|2024-09-24 17:15:00|66.29|65.89|66.3|65.9|66.32|65.92|66.28|65.88|17
1727198400000|2024-09-24 17:20:00|66.31|65.91|66.43|66.03|66.43|66.03|66.29|65.89|25
1727198700000|2024-09-24 17:25:00|66.42|66.02|66.44|66.04|66.51|66.11|66.42|66.02|34
1727199000000|2024-09-24 17:30:00|66.43|66.03|66.62|66.22|66.62|66.22|66.43|66.03|31
1727199300000|2024-09-24 17:35:00|66.64|66.24|66.7|66.3|66.71|66.31|66.61|66.21|39
1727199600000|2024-09-24 17:40:00|66.72|66.32|66.71|66.31|66.76|66.36|66.67|66.27|28
1727199900000|2024-09-24 17:45:00|66.7|66.3|66.6|66.2|66.7|66.3|66.6|66.2|29
1727200200000|2024-09-24 17:50:00|66.59|66.19|66.66|66.26|66.68|66.28|66.59|66.19|23
1727200500000|2024-09-24 17:55:00|66.64|66.24|66.54|66.14|66.72|66.32|66.51|66.11|42
1727200800000|2024-09-24 18:00:00|66.56|66.16|66.65|66.25|66.66|66.26|66.51|66.11|29
1727201100000|2024-09-24 18:05:00|66.64|66.24|66.59|66.19|66.68|66.28|66.59|66.19|25
1727201400000|2024-09-24 18:10:00|66.58|66.18|66.51|66.11|66.58|66.18|66.44|66.04|48
1727201700000|2024-09-24 18:15:00|66.5|66.1|66.54|66.14|66.55|66.15|66.5|66.1|17
1727202000000|2024-09-24 18:20:00|66.53|66.13|66.6|66.2|66.6|66.2|66.53|66.13|12
1727202300000|2024-09-24 18:25:00|66.62|66.22|66.55|66.15|66.62|66.22|66.54|66.14|12
1727202600000|2024-09-24 18:30:00|66.54|66.14|66.55|66.15|66.55|66.15|66.44|66.04|23
1727202900000|2024-09-24 18:35:00|66.56|66.16|66.54|66.14|66.56|66.16|66.52|66.12|10
1727203200000|2024-09-24 18:40:00|66.55|66.15|66.5|66.1|66.55|66.15|66.49|66.09|8
1727203500000|2024-09-24 18:45:00|66.49|66.09|66.46|66.06|66.49|66.09|66.44|66.04|18
1727203800000|2024-09-24 18:50:00|66.47|66.07|66.49|66.09|66.5|66.1|66.43|66.03|18
1727204100000|2024-09-24 18:55:00|66.48|66.08|66.46|66.06|66.49|66.09|66.46|66.06|7
1727204400000|2024-09-24 19:00:00|66.45|66.05|66.43|66.03|66.45|66.05|66.42|66.02|7
1727204700000|2024-09-24 19:05:00|66.45|66.05|66.49|66.09|66.51|66.11|66.45|66.05|10
1727205000000|2024-09-24 19:10:00|66.48|66.08|66.53|66.13|66.53|66.13|66.48|66.08|8
1727205300000|2024-09-24 19:15:00|66.55|66.15|66.5|66.1|66.55|66.15|66.48|66.08|12
1727205600000|2024-09-24 19:20:00|66.51|66.11|66.55|66.15|66.55|66.15|66.51|66.11|8
1727205900000|2024-09-24 19:25:00|66.54|66.14|66.52|66.12|66.54|66.14|66.52|66.12|4
1727206200000|2024-09-24 19:30:00|66.51|66.11|66.51|66.11|66.51|66.11|66.45|66.05|10
1727206500000|2024-09-24 19:35:00|66.5|66.1|66.49|66.09|66.52|66.12|66.49|66.09|10
1727206800000|2024-09-24 19:40:00|66.5|66.1|66.52|66.12|66.53|66.13|66.5|66.1|5
1727207100000|2024-09-24 19:45:00|66.53|66.13|66.67|66.27|66.67|66.27|66.53|66.13|19
1727207400000|2024-09-24 19:50:00|66.69|66.29|66.91|66.51|66.91|66.51|66.67|66.27|32
1727207700000|2024-09-24 19:55:00|66.92|66.52|66.99|66.59|66.99|66.59|66.86|66.46|29
1727208000000|2024-09-24 20:00:00|66.98|66.58|66.95|66.55|67|66.6|66.83|66.43|39
1727208300000|2024-09-24 20:05:00|66.96|66.56|66.77|66.37|67.02|66.62|66.76|66.36|36
1727208600000|2024-09-24 20:10:00|66.78|66.38|66.74|66.34|66.81|66.41|66.7|66.3|29
1727208900000|2024-09-24 20:15:00|66.73|66.33|66.61|66.21|66.73|66.33|66.61|66.21|20
1727209200000|2024-09-24 20:20:00|66.6|66.2|66.53|66.13|66.6|66.2|66.52|66.12|17
1727209500000|2024-09-24 20:25:00|66.52|66.12|66.64|66.24|66.64|66.24|66.5|66.1|22
1727209800000|2024-09-24 20:30:00|66.65|66.25|66.58|66.18|66.65|66.25|66.58|66.18|29
1727210100000|2024-09-24 20:35:00|66.57|66.17|66.52|66.12|66.57|66.17|66.52|66.12|11
1727210400000|2024-09-24 20:40:00|66.51|66.11|66.47|66.07|66.52|66.12|66.46|66.06|12
1727210700000|2024-09-24 20:45:00|66.48|66.08|66.48|66.08|66.48|66.08|66.47|66.07|5
1727211000000|2024-09-24 20:50:00|66.49|66.09|66.56|66.16|66.58|66.18|66.49|66.09|14
1727211300000|2024-09-24 20:55:00|66.54|66.14|66.58|66.18|66.58|66.18|66.54|66.14|7
1727211600000|2024-09-24 21:00:00|66.57|66.17|66.53|66.13|66.6|66.2|66.51|66.11|23
1727211900000|2024-09-24 21:05:00|66.54|66.14|66.53|66.13|66.54|66.14|66.48|66.08|14
1727212200000|2024-09-24 21:10:00|66.54|66.14|66.68|66.28|66.68|66.28|66.54|66.14|21
1727212500000|2024-09-24 21:15:00|66.69|66.29|66.56|66.16|66.69|66.29|66.54|66.14|32
1727212800000|2024-09-24 21:20:00|66.55|66.15|66.5|66.1|66.56|66.16|66.5|66.1|30
1727213100000|2024-09-24 21:25:00|66.49|66.09|66.47|66.07|66.49|66.09|66.47|66.07|21
1727213400000|2024-09-24 21:30:00|66.48|66.08|66.45|66.05|66.5|66.1|66.45|66.05|8
1727213700000|2024-09-24 21:35:00|66.46|66.06|66.44|66.04|66.46|66.06|66.44|66.04|5
1727214000000|2024-09-24 21:40:00|66.43|66.03|66.39|65.99|66.43|66.03|66.36|65.96|35
1727214300000|2024-09-24 21:45:00|66.4|66|66.48|66.08|66.48|66.08|66.39|65.99|29
1727214600000|2024-09-24 21:50:00|66.49|66.09|66.59|66.19|66.59|66.19|66.49|66.09|17
1727214900000|2024-09-24 21:55:00|66.6|66.2|66.62|66.22|66.63|66.23|66.55|66.15|22
1727215200000|2024-09-24 22:00:00|66.63|66.23|66.74|66.34|66.8|66.4|66.63|66.23|30
1727215500000|2024-09-24 22:05:00|66.72|66.32|66.81|66.41|66.82|66.42|66.72|66.32|21
1727215800000|2024-09-24 22:10:00|66.83|66.43|67|66.6|67|66.6|66.83|66.43|15
1727216100000|2024-09-24 22:15:00|67.01|66.61|66.9|66.5|67.01|66.61|66.86|66.46|28
1727216400000|2024-09-24 22:20:00|66.89|66.49|66.87|66.47|66.89|66.49|66.86|66.46|13
1727216700000|2024-09-24 22:25:00|66.88|66.48|66.95|66.55|67|66.6|66.88|66.48|21
1727217000000|2024-09-24 22:30:00|66.96|66.56|66.98|66.58|67.08|66.68|66.9|66.5|38
1727217300000|2024-09-24 22:35:00|66.99|66.59|66.93|66.53|67|66.6|66.93|66.53|23
1727217600000|2024-09-24 22:40:00|66.94|66.54|66.9|66.5|66.98|66.58|66.87|66.47|30
1727217900000|2024-09-24 22:45:00|66.91|66.51|66.86|66.46|66.93|66.53|66.85|66.45|21
1727218200000|2024-09-24 22:50:00|66.87|66.47|67.02|66.62|67.02|66.62|66.87|66.47|19
1727218500000|2024-09-24 22:55:00|67.05|66.65|67.13|66.73|67.2|66.8|67.05|66.65|43
1727218800000|2024-09-24 23:00:00|67.14|66.74|67.09|66.69|67.15|66.75|67.04|66.64|27
1727219100000|2024-09-24 23:05:00|67.08|66.68|66.96|66.56|67.08|66.68|66.95|66.55|18
1727219400000|2024-09-24 23:10:00|66.95|66.55|66.92|66.52|66.95|66.55|66.9|66.5|15
1727219700000|2024-09-24 23:15:00|66.91|66.51|66.99|66.59|67|66.6|66.91|66.51|15
1727220000000|2024-09-24 23:20:00|67|66.6|66.99|66.59|67.04|66.64|66.99|66.59|10
1727220300000|2024-09-24 23:25:00|67.01|66.61|66.93|66.53|67.03|66.63|66.92|66.52|21
1727220600000|2024-09-24 23:30:00|66.92|66.52|66.87|66.47|66.94|66.54|66.86|66.46|18
1727220900000|2024-09-24 23:35:00|66.86|66.46|66.83|66.43|66.86|66.46|66.83|66.43|5
1727221200000|2024-09-24 23:40:00|66.82|66.42|66.86|66.46|66.88|66.48|66.82|66.42|16
1727221500000|2024-09-24 23:45:00|66.87|66.47|66.92|66.52|66.93|66.53|66.85|66.45|19
1727221800000|2024-09-24 23:50:00|66.91|66.51|66.93|66.53|66.93|66.53|66.9|66.5|5
1727222100000|2024-09-24 23:55:00|66.96|66.56|66.9|66.5|66.96|66.56|66.89|66.49|8
1727222400000|2024-09-25 00:00:00|66.92|66.52|66.86|66.46|66.92|66.52|66.86|66.46|9
1727222700000|2024-09-25 00:05:00|66.87|66.47|66.84|66.44|66.88|66.48|66.84|66.44|7
1727223000000|2024-09-25 00:10:00|66.86|66.46|66.76|66.36|66.86|66.46|66.76|66.36|9
1727223300000|2024-09-25 00:15:00|66.75|66.35|66.68|66.28|66.76|66.36|66.68|66.28|8
1727223600000|2024-09-25 00:20:00|66.67|66.27|66.73|66.33|66.76|66.36|66.64|66.24|16
1727223900000|2024-09-25 00:25:00|66.72|66.32|66.78|66.38|66.79|66.39|66.69|66.29|14
1727224200000|2024-09-25 00:30:00|66.77|66.37|66.81|66.41|66.83|66.43|66.76|66.36|13
1727224500000|2024-09-25 00:35:00|66.84|66.44|66.96|66.56|66.96|66.56|66.83|66.43|18
1727224800000|2024-09-25 00:40:00|66.97|66.57|66.99|66.59|67.02|66.62|66.97|66.57|19
1727225100000|2024-09-25 00:45:00|66.97|66.57|66.98|66.58|66.99|66.59|66.94|66.54|15
1727225400000|2024-09-25 00:50:00|66.97|66.57|66.7|66.3|66.97|66.57|66.66|66.26|42
1727225700000|2024-09-25 00:55:00|66.71|66.31|66.82|66.42|66.84|66.44|66.71|66.31|33
1727226000000|2024-09-25 01:00:00|66.81|66.41|66.87|66.47|66.93|66.53|66.75|66.35|33
1727226300000|2024-09-25 01:05:00|66.88|66.48|66.93|66.53|66.94|66.54|66.88|66.48|20
1727226600000|2024-09-25 01:10:00|66.92|66.52|67.07|66.67|67.07|66.67|66.88|66.48|22
1727226900000|2024-09-25 01:15:00|67.05|66.65|67|66.6|67.05|66.65|66.9|66.5|36
1727227200000|2024-09-25 01:20:00|66.99|66.59|67.07|66.67|67.09|66.69|66.96|66.56|22
1727227500000|2024-09-25 01:25:00|67.05|66.65|67.19|66.79|67.2|66.8|67.05|66.65|31
1727227800000|2024-09-25 01:30:00|67.18|66.78|67.18|66.78|67.19|66.79|67.12|66.72|21
1727228100000|2024-09-25 01:35:00|67.17|66.77|67.34|66.94|67.34|66.94|67.14|66.74|44
1727228400000|2024-09-25 01:40:00|67.35|66.95|67.17|66.77|67.41|67.01|67.15|66.75|64
1727228700000|2024-09-25 01:45:00|67.16|66.76|67.06|66.66|67.16|66.76|66.95|66.55|58
1727229000000|2024-09-25 01:50:00|67.05|66.65|67.04|66.64|67.07|66.67|67.01|66.61|26
1727229300000|2024-09-25 01:55:00|67.05|66.65|67.05|66.65|67.08|66.68|67.05|66.65|22
1727229600000|2024-09-25 02:00:00|67.06|66.66|66.98|66.58|67.08|66.68|66.97|66.57|19
1727229900000|2024-09-25 02:05:00|66.99|66.59|67.01|66.61|67.03|66.63|66.98|66.58|12
1727230200000|2024-09-25 02:10:00|67|66.6|67.02|66.62|67.03|66.63|66.98|66.58|16
1727230500000|2024-09-25 02:15:00|67.01|66.61|67.06|66.66|67.06|66.66|66.98|66.58|16
1727230800000|2024-09-25 02:20:00|67.05|66.65|67.13|66.73|67.15|66.75|67.04|66.64|12
1727231100000|2024-09-25 02:25:00|67.14|66.74|67.2|66.8|67.24|66.84|67.14|66.74|18
1727231400000|2024-09-25 02:30:00|67.19|66.79|67.26|66.86|67.27|66.87|67.18|66.78|15
1727231700000|2024-09-25 02:35:00|67.27|66.87|67.28|66.88|67.3|66.9|67.26|66.86|14
1727232000000|2024-09-25 02:40:00|67.3|66.9|67.35|66.95|67.36|66.96|67.29|66.89|12
1727232300000|2024-09-25 02:45:00|67.37|66.97|67.29|66.89|67.38|66.98|67.29|66.89|17
1727232600000|2024-09-25 02:50:00|67.31|66.91|67.3|66.9|67.32|66.92|67.28|66.88|10
1727232900000|2024-09-25 02:55:00|67.31|66.91|67.29|66.89|67.34|66.94|67.29|66.89|9
1727233200000|2024-09-25 03:00:00|67.28|66.88|67.19|66.79|67.28|66.88|67.19|66.79|12
1727233500000|2024-09-25 03:05:00|67.18|66.78|67.09|66.69|67.18|66.78|67.07|66.67|17
1727233800000|2024-09-25 03:10:00|67.11|66.71|67.18|66.78|67.18|66.78|67.05|66.65|21
1727234100000|2024-09-25 03:15:00|67.17|66.77|67.01|66.61|67.17|66.77|67.01|66.61|20
1727234400000|2024-09-25 03:20:00|67|66.6|67.04|66.64|67.09|66.69|67|66.6|19
1727234700000|2024-09-25 03:25:00|67.03|66.63|67.05|66.65|67.05|66.65|67.01|66.61|10
1727235000000|2024-09-25 03:30:00|67.06|66.66|67.02|66.62|67.12|66.72|67.01|66.61|17
1727235300000|2024-09-25 03:35:00|67.01|66.61|67.08|66.68|67.11|66.71|67.01|66.61|19
1727235600000|2024-09-25 03:40:00|67.05|66.65|67.01|66.61|67.05|66.65|67.01|66.61|11
1727235900000|2024-09-25 03:45:00|67.02|66.62|67.12|66.72|67.12|66.72|67.02|66.62|13
1727236200000|2024-09-25 03:50:00|67.13|66.73|67.14|66.74|67.14|66.74|67.12|66.72|6
1727236500000|2024-09-25 03:55:00|67.13|66.73|67.19|66.79|67.19|66.79|67.12|66.72|11
1727236800000|2024-09-25 04:00:00|67.2|66.8|67.18|66.78|67.2|66.8|67.15|66.75|11
1727237100000|2024-09-25 04:05:00|67.19|66.79|67.14|66.74|67.19|66.79|67.14|66.74|11
1727237400000|2024-09-25 04:10:00|67.13|66.73|67.04|66.64|67.14|66.74|67.04|66.64|8
1727237700000|2024-09-25 04:15:00|67.03|66.63|67.1|66.7|67.12|66.72|67.03|66.63|19
1727238000000|2024-09-25 04:20:00|67.11|66.71|67.01|66.61|67.11|66.71|67.01|66.61|20
1727238300000|2024-09-25 04:25:00|67.02|66.62|67.05|66.65|67.05|66.65|67.02|66.62|3
1727238600000|2024-09-25 04:30:00|67.04|66.64|66.91|66.51|67.04|66.64|66.91|66.51|20
1727238900000|2024-09-25 04:35:00|66.9|66.5|66.91|66.51|66.91|66.51|66.9|66.5|6
1727239200000|2024-09-25 04:40:00|66.92|66.52|66.9|66.5|66.93|66.53|66.9|66.5|7
1727239500000|2024-09-25 04:45:00|66.89|66.49|66.93|66.53|66.93|66.53|66.88|66.48|14
1727239800000|2024-09-25 04:50:00|66.94|66.54|66.91|66.51|66.95|66.55|66.89|66.49|14
1727240100000|2024-09-25 04:55:00|66.89|66.49|66.75|66.35|66.89|66.49|66.75|66.35|14
1727240400000|2024-09-25 05:00:00|66.76|66.36|66.93|66.53|66.93|66.53|66.75|66.35|16
1727240700000|2024-09-25 05:05:00|66.92|66.52|66.95|66.55|66.97|66.57|66.91|66.51|17
1727241000000|2024-09-25 05:10:00|66.96|66.56|66.83|66.43|66.97|66.57|66.83|66.43|12
1727241300000|2024-09-25 05:15:00|66.84|66.44|66.92|66.52|66.92|66.52|66.84|66.44|6
1727241600000|2024-09-25 05:20:00|66.94|66.54|66.88|66.48|66.94|66.54|66.87|66.47|12
1727241900000|2024-09-25 05:25:00|66.87|66.47|66.79|66.39|66.87|66.47|66.79|66.39|10
1727242200000|2024-09-25 05:30:00|66.8|66.4|66.82|66.42|66.84|66.44|66.8|66.4|7
1727242500000|2024-09-25 05:35:00|66.84|66.44|66.79|66.39|66.87|66.47|66.77|66.37|11
1727242800000|2024-09-25 05:40:00|66.8|66.4|66.73|66.33|66.8|66.4|66.73|66.33|11
1727243100000|2024-09-25 05:45:00|66.69|66.29|66.61|66.21|66.69|66.29|66.61|66.21|21
1727243400000|2024-09-25 05:50:00|66.6|66.2|66.64|66.24|66.66|66.26|66.58|66.18|15
1727243700000|2024-09-25 05:55:00|66.66|66.26|66.69|66.29|66.71|66.31|66.66|66.26|8
1727244000000|2024-09-25 06:00:00|66.68|66.28|66.59|66.19|66.68|66.28|66.59|66.19|13
1727244300000|2024-09-25 06:05:00|66.6|66.2|66.51|66.11|66.63|66.23|66.5|66.1|20
1727244600000|2024-09-25 06:10:00|66.52|66.12|66.61|66.21|66.62|66.22|66.5|66.1|17
1727244900000|2024-09-25 06:15:00|66.6|66.2|66.48|66.08|66.6|66.2|66.47|66.07|26
1727245200000|2024-09-25 06:20:00|66.47|66.07|66.3|65.9|66.47|66.07|66.29|65.89|31
1727245500000|2024-09-25 06:25:00|66.31|65.91|66.34|65.94|66.39|65.99|66.27|65.87|34
1727245800000|2024-09-25 06:30:00|66.35|65.95|66.26|65.86|66.37|65.97|66.25|65.85|16
1727246100000|2024-09-25 06:35:00|66.27|65.87|66.44|66.04|66.44|66.04|66.27|65.87|15
1727246400000|2024-09-25 06:40:00|66.43|66.03|66.49|66.09|66.49|66.09|66.41|66.01|15
1727246700000|2024-09-25 06:45:00|66.48|66.08|66.48|66.08|66.49|66.09|66.45|66.05|9
1727247000000|2024-09-25 06:50:00|66.49|66.09|66.43|66.03|66.5|66.1|66.43|66.03|18
1727247300000|2024-09-25 06:55:00|66.42|66.02|66.3|65.9|66.42|66.02|66.26|65.86|38
1727247600000|2024-09-25 07:00:00|66.31|65.91|66.36|65.96|66.36|65.96|66.3|65.9|25
1727247900000|2024-09-25 07:05:00|66.35|65.95|66.43|66.03|66.43|66.03|66.33|65.93|21
1727248200000|2024-09-25 07:10:00|66.42|66.02|66.29|65.89|66.42|66.02|66.29|65.89|17
1727248500000|2024-09-25 07:15:00|66.28|65.88|66.14|65.74|66.28|65.88|66.14|65.74|34
1727248800000|2024-09-25 07:20:00|66.13|65.73|66.29|65.89|66.36|65.96|66.13|65.73|38
1727249100000|2024-09-25 07:25:00|66.3|65.9|66.32|65.92|66.37|65.97|66.29|65.89|21
1727249400000|2024-09-25 07:30:00|66.31|65.91|66.26|65.86|66.31|65.91|66.24|65.84|33
1727249700000|2024-09-25 07:35:00|66.27|65.87|66.4|66|66.4|66|66.27|65.87|30
1727250000000|2024-09-25 07:40:00|66.41|66.01|66.4|66|66.44|66.04|66.4|66|6
1727250300000|2024-09-25 07:45:00|66.41|66.01|66.36|65.96|66.41|66.01|66.32|65.92|12
1727250600000|2024-09-25 07:50:00|66.38|65.98|66.4|66|66.41|66.01|66.35|65.95|14
1727250900000|2024-09-25 07:55:00|66.43|66.03|66.47|66.07|66.47|66.07|66.43|66.03|8
1727251200000|2024-09-25 08:00:00|66.46|66.06|66.5|66.1|66.51|66.11|66.45|66.05|11
1727251500000|2024-09-25 08:05:00|66.51|66.11|66.42|66.02|66.53|66.13|66.41|66.01|14
1727251800000|2024-09-25 08:10:00|66.43|66.03|66.46|66.06|66.46|66.06|66.43|66.03|8
1727252100000|2024-09-25 08:15:00|66.48|66.08|66.47|66.07|66.49|66.09|66.44|66.04|12
1727252400000|2024-09-25 08:20:00|66.46|66.06|66.52|66.12|66.52|66.12|66.44|66.04|16
1727252700000|2024-09-25 08:25:00|66.53|66.13|66.53|66.13|66.56|66.16|66.51|66.11|13
1727253000000|2024-09-25 08:30:00|66.54|66.14|66.58|66.18|66.6|66.2|66.54|66.14|5
1727253300000|2024-09-25 08:35:00|66.56|66.16|66.55|66.15|66.57|66.17|66.55|66.15|3
1727253600000|2024-09-25 08:40:00|66.54|66.14|66.56|66.16|66.56|66.16|66.54|66.14|3
1727253900000|2024-09-25 08:45:00|66.55|66.15|66.5|66.1|66.59|66.19|66.5|66.1|10
1727254200000|2024-09-25 08:50:00|66.49|66.09|66.42|66.02|66.49|66.09|66.39|65.99|22
1727254500000|2024-09-25 08:55:00|66.41|66.01|66.45|66.05|66.45|66.05|66.35|65.95|13
1727254800000|2024-09-25 09:00:00|66.44|66.04|66.52|66.12|66.52|66.12|66.4|66|21
1727255100000|2024-09-25 09:05:00|66.53|66.13|66.54|66.14|66.55|66.15|66.51|66.11|8
1727255400000|2024-09-25 09:10:00|66.55|66.15|66.55|66.15|66.58|66.18|66.55|66.15|7
1727255700000|2024-09-25 09:15:00|66.54|66.14|66.53|66.13|66.54|66.14|66.53|66.13|2
1727256000000|2024-09-25 09:20:00|66.51|66.11|66.47|66.07|66.51|66.11|66.46|66.06|7
1727256300000|2024-09-25 09:25:00|66.48|66.08|66.43|66.03|66.48|66.08|66.43|66.03|5
1727256600000|2024-09-25 09:30:00|66.44|66.04|66.5|66.1|66.51|66.11|66.44|66.04|13
1727256900000|2024-09-25 09:35:00|66.51|66.11|66.48|66.08|66.56|66.16|66.48|66.08|14
1727257200000|2024-09-25 09:40:00|66.49|66.09|66.44|66.04|66.5|66.1|66.44|66.04|14
1727257500000|2024-09-25 09:45:00|66.46|66.06|66.45|66.05|66.46|66.06|66.45|66.05|4
1727257800000|2024-09-25 09:50:00|66.44|66.04|66.46|66.06|66.47|66.07|66.44|66.04|5
1727258100000|2024-09-25 09:55:00|66.45|66.05|66.39|65.99|66.46|66.06|66.39|65.99|13
1727258400000|2024-09-25 10:00:00|66.38|65.98|66.34|65.94|66.45|66.05|66.34|65.94|41
1727258700000|2024-09-25 10:05:00|66.35|65.95|66.48|66.08|66.51|66.11|66.34|65.94|35
1727259000000|2024-09-25 10:10:00|66.47|66.07|66.56|66.16|66.56|66.16|66.47|66.07|10
1727259300000|2024-09-25 10:15:00|66.55|66.15|66.55|66.15|66.55|66.15|66.55|66.15|1
1727259600000|2024-09-25 10:20:00|66.56|66.16|66.6|66.2|66.61|66.21|66.56|66.16|6
1727259900000|2024-09-25 10:25:00|66.58|66.18|66.61|66.21|66.62|66.22|66.58|66.18|8
1727260200000|2024-09-25 10:30:00|66.62|66.22|66.64|66.24|66.64|66.24|66.57|66.17|17
1727260500000|2024-09-25 10:35:00|66.65|66.25|66.67|66.27|66.67|66.27|66.64|66.24|7
1727260800000|2024-09-25 10:40:00|66.68|66.28|66.67|66.27|66.68|66.28|66.66|66.26|4
1727261100000|2024-09-25 10:45:00|66.66|66.26|66.56|66.16|66.67|66.27|66.56|66.16|15
1727261400000|2024-09-25 10:50:00|66.58|66.18|66.54|66.14|66.58|66.18|66.53|66.13|8
1727261700000|2024-09-25 10:55:00|66.55|66.15|66.52|66.12|66.58|66.18|66.5|66.1|10
1727262000000|2024-09-25 11:00:00|66.53|66.13|66.48|66.08|66.54|66.14|66.45|66.05|21
1727262300000|2024-09-25 11:05:00|66.47|66.07|66.46|66.06|66.48|66.08|66.43|66.03|12
1727262600000|2024-09-25 11:10:00|66.45|66.05|66.53|66.13|66.53|66.13|66.44|66.04|15
1727263200000|2024-09-25 11:20:00|66.52|66.12|66.45|66.05|66.52|66.12|66.45|66.05|8
1727263500000|2024-09-25 11:25:00|66.44|66.04|66.58|66.18|66.6|66.2|66.43|66.03|20
1727263800000|2024-09-25 11:30:00|66.59|66.19|66.6|66.2|66.67|66.27|66.59|66.19|22
1727264100000|2024-09-25 11:35:00|66.61|66.21|66.62|66.22|66.67|66.27|66.61|66.21|11
1727264400000|2024-09-25 11:40:00|66.63|66.23|66.64|66.24|66.68|66.28|66.61|66.21|13
1727264700000|2024-09-25 11:45:00|66.63|66.23|66.61|66.21|66.63|66.23|66.58|66.18|13
1727265000000|2024-09-25 11:50:00|66.62|66.22|66.66|66.26|66.66|66.26|66.62|66.22|7
1727265300000|2024-09-25 11:55:00|66.67|66.27|66.69|66.29|66.69|66.29|66.67|66.27|9
1727265600000|2024-09-25 12:00:00|66.7|66.3|66.69|66.29|66.71|66.31|66.68|66.28|9
1727265900000|2024-09-25 12:05:00|66.7|66.3|66.58|66.18|66.72|66.32|66.58|66.18|14
1727266200000|2024-09-25 12:10:00|66.59|66.19|66.61|66.21|66.61|66.21|66.58|66.18|7
1727266500000|2024-09-25 12:15:00|66.62|66.22|66.61|66.21|66.66|66.26|66.61|66.21|13
1727266800000|2024-09-25 12:20:00|66.6|66.2|66.6|66.2|66.63|66.23|66.58|66.18|8
1727267100000|2024-09-25 12:25:00|66.59|66.19|66.58|66.18|66.6|66.2|66.58|66.18|8
1727267400000|2024-09-25 12:30:00|66.57|66.17|66.6|66.2|66.6|66.2|66.57|66.17|12
1727267700000|2024-09-25 12:35:00|66.58|66.18|66.61|66.21|66.61|66.21|66.58|66.18|12
1727268000000|2024-09-25 12:40:00|66.64|66.24|66.73|66.33|66.74|66.34|66.63|66.23|12
1727268300000|2024-09-25 12:45:00|66.75|66.35|66.71|66.31|66.76|66.36|66.68|66.28|20
1727268600000|2024-09-25 12:50:00|66.7|66.3|66.67|66.27|66.7|66.3|66.67|66.27|9
1727268900000|2024-09-25 12:55:00|66.68|66.28|66.67|66.27|66.74|66.34|66.67|66.27|9
1727269200000|2024-09-25 13:00:00|66.66|66.26|66.77|66.37|66.77|66.37|66.66|66.26|11
1727269500000|2024-09-25 13:05:00|66.78|66.38|66.76|66.36|66.8|66.4|66.76|66.36|7
1727269800000|2024-09-25 13:10:00|66.77|66.37|66.7|66.3|66.79|66.39|66.7|66.3|12
1727270100000|2024-09-25 13:15:00|66.69|66.29|66.79|66.39|66.79|66.39|66.69|66.29|10
1727270400000|2024-09-25 13:20:00|66.78|66.38|66.7|66.3|66.78|66.38|66.7|66.3|17
1727270700000|2024-09-25 13:25:00|66.69|66.29|66.74|66.34|66.74|66.34|66.66|66.26|8
1727271000000|2024-09-25 13:30:00|66.73|66.33|66.75|66.35|66.81|66.41|66.66|66.26|40
1727271300000|2024-09-25 13:35:00|66.74|66.34|66.8|66.4|66.83|66.43|66.74|66.34|23
1727271600000|2024-09-25 13:40:00|66.79|66.39|66.66|66.26|66.79|66.39|66.61|66.21|43
1727271900000|2024-09-25 13:45:00|66.69|66.29|66.87|66.47|66.88|66.48|66.69|66.29|35
1727272200000|2024-09-25 13:50:00|66.88|66.48|66.91|66.51|66.92|66.52|66.81|66.41|22
1727272500000|2024-09-25 13:55:00|66.95|66.55|67.08|66.68|67.08|66.68|66.94|66.54|25
1727272800000|2024-09-25 14:00:00|67.09|66.69|67.07|66.67|67.16|66.76|67.05|66.65|35
1727273100000|2024-09-25 14:05:00|67.06|66.66|67.14|66.74|67.14|66.74|67.03|66.63|27
1727273400000|2024-09-25 14:10:00|67.13|66.73|67.16|66.76|67.17|66.77|67.1|66.7|27
1727273700000|2024-09-25 14:15:00|67.15|66.75|67.22|66.82|67.25|66.85|67.13|66.73|25
1727274000000|2024-09-25 14:20:00|67.21|66.81|67.25|66.85|67.26|66.86|67.16|66.76|26
1727274300000|2024-09-25 14:25:00|67.24|66.84|67.23|66.83|67.27|66.87|67.13|66.73|41
1727274900000|2024-09-25 14:35:00|67.26|66.86|67.36|66.96|67.36|66.96|67.26|66.86|15
1727275200000|2024-09-25 14:40:00|67.37|66.97|67.35|66.95|67.37|66.97|67.32|66.92|19
1727275500000|2024-09-25 14:45:00|67.36|66.96|67.29|66.89|67.39|66.99|67.26|66.86|39
1727275800000|2024-09-25 14:50:00|67.28|66.88|67.45|67.05|67.45|67.05|67.28|66.88|21
1727276100000|2024-09-25 14:55:00|67.46|67.06|67.55|67.15|67.58|67.18|67.46|67.06|27
1727276400000|2024-09-25 15:00:00|67.54|67.14|67.48|67.08|67.55|67.15|67.45|67.05|29
1727276700000|2024-09-25 15:05:00|67.49|67.09|67.5|67.1|67.5|67.1|67.43|67.03|26
1727277000000|2024-09-25 15:10:00|67.51|67.11|67.52|67.12|67.57|67.17|67.41|67.01|46
1727277300000|2024-09-25 15:15:00|67.53|67.13|67.65|67.25|67.65|67.25|67.46|67.06|23
1727277600000|2024-09-25 15:20:00|67.64|67.24|67.78|67.38|67.79|67.39|67.61|67.21|29
1727277900000|2024-09-25 15:25:00|67.77|67.37|67.77|67.37|67.89|67.49|67.74|67.34|26
1727278200000|2024-09-25 15:30:00|67.78|67.38|67.61|67.21|67.83|67.43|67.61|67.21|43
1727278500000|2024-09-25 15:35:00|67.62|67.22|67.93|67.53|68.03|67.63|67.6|67.2|44
1727278800000|2024-09-25 15:40:00|67.94|67.54|67.84|67.44|68.01|67.61|67.84|67.44|31
1727279100000|2024-09-25 15:45:00|67.83|67.43|67.7|67.3|67.96|67.56|67.7|67.3|55
1727279400000|2024-09-25 15:50:00|67.69|67.29|67.78|67.38|67.78|67.38|67.55|67.15|37
1727279700000|2024-09-25 15:55:00|67.79|67.39|67.55|67.15|67.79|67.39|67.46|67.06|91
1727280000000|2024-09-25 16:00:00|67.54|67.14|67.5|67.1|67.63|67.23|67.48|67.08|73
1727280300000|2024-09-25 16:05:00|67.52|67.12|67.74|67.34|67.75|67.35|67.43|67.03|55
1727280600000|2024-09-25 16:10:00|67.73|67.33|67.59|67.19|67.76|67.36|67.59|67.19|41
1727280900000|2024-09-25 16:15:00|67.58|67.18|67.56|67.16|67.59|67.19|67.5|67.1|40
1727281200000|2024-09-25 16:20:00|67.57|67.17|67.65|67.25|67.68|67.28|67.57|67.17|31
1727281500000|2024-09-25 16:25:00|67.69|67.29|67.71|67.31|67.71|67.31|67.64|67.24|18
1727281800000|2024-09-25 16:30:00|67.72|67.32|67.72|67.32|67.74|67.34|67.65|67.25|24
1727282100000|2024-09-25 16:35:00|67.73|67.33|67.79|67.39|67.8|67.4|67.72|67.32|16
1727282400000|2024-09-25 16:40:00|67.8|67.4|67.78|67.38|67.82|67.42|67.77|67.37|18
1727282700000|2024-09-25 16:45:00|67.79|67.39|67.77|67.37|67.89|67.49|67.76|67.36|39
1727283000000|2024-09-25 16:50:00|67.78|67.38|68.02|67.62|68.03|67.63|67.78|67.38|30
1727283300000|2024-09-25 16:55:00|68.01|67.61|67.89|67.49|68.02|67.62|67.87|67.47|31
1727283600000|2024-09-25 17:00:00|67.9|67.5|67.92|67.52|67.95|67.55|67.75|67.35|66
1727283900000|2024-09-25 17:05:00|67.91|67.51|67.75|67.35|67.92|67.52|67.7|67.3|43
1727284200000|2024-09-25 17:10:00|67.74|67.34|67.8|67.4|67.88|67.48|67.71|67.31|39
1727284500000|2024-09-25 17:15:00|67.82|67.42|67.7|67.3|67.85|67.45|67.68|67.28|75
1727284800000|2024-09-25 17:20:00|67.72|67.32|67.75|67.35|67.84|67.44|67.71|67.31|47
1727285100000|2024-09-25 17:25:00|67.76|67.36|67.56|67.16|67.81|67.41|67.55|67.15|77
1727285400000|2024-09-25 17:30:00|67.55|67.15|67.58|67.18|67.74|67.34|67.53|67.13|79
1727285700000|2024-09-25 17:35:00|67.57|67.17|67.61|67.21|67.65|67.25|67.5|67.1|88
1727286000000|2024-09-25 17:40:00|67.62|67.22|67.5|67.1|67.65|67.25|67.5|67.1|45
1727286300000|2024-09-25 17:45:00|67.48|67.08|67.43|67.03|67.48|67.08|67.32|66.92|36
1727286600000|2024-09-25 17:50:00|67.45|67.05|67.42|67.02|67.47|67.07|67.37|66.97|37
1727286900000|2024-09-25 17:55:00|67.43|67.03|67.52|67.12|67.53|67.13|67.43|67.03|23
1727287200000|2024-09-25 18:00:00|67.53|67.13|67.45|67.05|67.53|67.13|67.43|67.03|35
1727287500000|2024-09-25 18:05:00|67.48|67.08|67.4|67|67.56|67.16|67.4|67|40
1727287800000|2024-09-25 18:10:00|67.39|66.99|67.4|67|67.45|67.05|67.37|66.97|34
1727288100000|2024-09-25 18:15:00|67.39|66.99|67.43|67.03|67.48|67.08|67.36|66.96|34
1727288400000|2024-09-25 18:20:00|67.41|67.01|67.36|66.96|67.41|67.01|67.33|66.93|17
1727288700000|2024-09-25 18:25:00|67.35|66.95|67.4|67|67.42|67.02|67.35|66.95|11
1727289000000|2024-09-25 18:30:00|67.42|67.02|67.33|66.93|67.48|67.08|67.33|66.93|21
1727289300000|2024-09-25 18:35:00|67.34|66.94|67.37|66.97|67.4|67|67.31|66.91|13
1727289600000|2024-09-25 18:40:00|67.36|66.96|67.46|67.06|67.46|67.06|67.36|66.96|17
1727289900000|2024-09-25 18:45:00|67.44|67.04|67.5|67.1|67.5|67.1|67.43|67.03|16
1727290200000|2024-09-25 18:50:00|67.52|67.12|67.62|67.22|67.63|67.23|67.52|67.12|23
1727290500000|2024-09-25 18:55:00|67.61|67.21|67.62|67.22|67.65|67.25|67.56|67.16|25
1727290800000|2024-09-25 19:00:00|67.63|67.23|67.69|67.29|67.69|67.29|67.63|67.23|12
1727291100000|2024-09-25 19:05:00|67.68|67.28|67.64|67.24|67.68|67.28|67.63|67.23|18
1727291400000|2024-09-25 19:10:00|67.63|67.23|67.56|67.16|67.63|67.23|67.56|67.16|11
1727291700000|2024-09-25 19:15:00|67.55|67.15|67.55|67.15|67.65|67.25|67.51|67.11|45
1727292000000|2024-09-25 19:20:00|67.56|67.16|67.46|67.06|67.56|67.16|67.46|67.06|23
1727292300000|2024-09-25 19:25:00|67.45|67.05|67.42|67.02|67.46|67.06|67.37|66.97|20
1727292600000|2024-09-25 19:30:00|67.41|67.01|67.47|67.07|67.48|67.08|67.33|66.93|30
1727292900000|2024-09-25 19:35:00|67.48|67.08|67.35|66.95|67.49|67.09|67.33|66.93|20
1727293200000|2024-09-25 19:40:00|67.34|66.94|67.33|66.93|67.34|66.94|67.28|66.88|22
1727293500000|2024-09-25 19:45:00|67.32|66.92|67.27|66.87|67.4|67|67.27|66.87|18
1727293800000|2024-09-25 19:50:00|67.28|66.88|67.27|66.87|67.31|66.91|67.27|66.87|20
1727294100000|2024-09-25 19:55:00|67.26|66.86|67.11|66.71|67.26|66.86|67.09|66.69|28
1727294400000|2024-09-25 20:00:00|67.12|66.72|67.24|66.84|67.26|66.86|67.12|66.72|52
1727294700000|2024-09-25 20:05:00|67.34|66.94|67.23|66.83|67.53|67.13|67.23|66.83|48
1727295000000|2024-09-25 20:10:00|67.24|66.84|67.25|66.85|67.31|66.91|67.24|66.84|20
1727295300000|2024-09-25 20:15:00|67.27|66.87|67.19|66.79|67.27|66.87|67.15|66.75|17
1727295600000|2024-09-25 20:20:00|67.16|66.76|67.17|66.77|67.18|66.78|67.1|66.7|16
1727295900000|2024-09-25 20:25:00|67.16|66.76|67.26|66.86|67.26|66.86|67.15|66.75|12
1727296200000|2024-09-25 20:30:00|67.27|66.87|67.33|66.93|67.35|66.95|67.27|66.87|12
1727296500000|2024-09-25 20:35:00|67.35|66.95|67.41|67.01|67.41|67.01|67.34|66.94|9
1727296800000|2024-09-25 20:40:00|67.42|67.02|67.45|67.05|67.46|67.06|67.41|67.01|9
1727297100000|2024-09-25 20:45:00|67.44|67.04|67.45|67.05|67.48|67.08|67.4|67|12
1727297400000|2024-09-25 20:50:00|67.46|67.06|67.5|67.1|67.5|67.1|67.45|67.05|13
1727297700000|2024-09-25 20:55:00|67.49|67.09|67.48|67.08|67.54|67.14|67.45|67.05|26
1727298000000|2024-09-25 21:00:00|67.49|67.09|67.46|67.06|67.5|67.1|67.44|67.04|29
1727298300000|2024-09-25 21:05:00|67.47|67.07|67.56|67.16|67.57|67.17|67.47|67.07|30
1727298600000|2024-09-25 21:10:00|67.55|67.15|67.47|67.07|67.55|67.15|67.47|67.07|22
1727298900000|2024-09-25 21:15:00|67.48|67.08|67.5|67.1|67.51|67.11|67.47|67.07|29
1727299200000|2024-09-25 21:20:00|67.49|67.09|67.49|67.09|67.5|67.1|67.46|67.06|14
1727299500000|2024-09-25 21:25:00|67.5|67.1|67.57|67.17|67.57|67.17|67.5|67.1|30
1727299800000|2024-09-25 21:30:00|67.58|67.18|67.51|67.11|67.59|67.19|67.51|67.11|26
1727300100000|2024-09-25 21:35:00|67.5|67.1|67.5|67.1|67.51|67.11|67.46|67.06|22
1727300400000|2024-09-25 21:40:00|67.48|67.08|67.44|67.04|67.5|67.1|67.43|67.03|30
1727300700000|2024-09-25 21:45:00|67.43|67.03|67.38|66.98|67.44|67.04|67.37|66.97|22
1727301000000|2024-09-25 21:50:00|67.37|66.97|67.35|66.95|67.38|66.98|67.34|66.94|39
1727301300000|2024-09-25 21:55:00|67.34|66.94|67.19|66.79|67.35|66.95|67.19|66.79|34
1727301600000|2024-09-25 22:00:00|67.21|66.81|67.15|66.75|67.24|66.84|67.15|66.75|20
1727301900000|2024-09-25 22:05:00|67.16|66.76|67.12|66.72|67.17|66.77|67.11|66.71|24
1727302200000|2024-09-25 22:10:00|67.11|66.71|66.89|66.49|67.11|66.71|66.89|66.49|19
1727302500000|2024-09-25 22:15:00|66.86|66.46|67.01|66.61|67.06|66.66|66.82|66.42|37
1727302800000|2024-09-25 22:20:00|67.02|66.62|66.99|66.59|67.04|66.64|66.91|66.51|33
1727303100000|2024-09-25 22:25:00|67|66.6|67.1|66.7|67.11|66.71|67|66.6|27
1727303400000|2024-09-25 22:30:00|67.09|66.69|67.15|66.75|67.16|66.76|67.09|66.69|22
1727303700000|2024-09-25 22:35:00|67.14|66.74|67.11|66.71|67.14|66.74|67.06|66.66|23
1727304000000|2024-09-25 22:40:00|67.1|66.7|66.94|66.54|67.1|66.7|66.91|66.51|37
1727304300000|2024-09-25 22:45:00|66.93|66.53|66.96|66.56|67.04|66.64|66.89|66.49|75
1727304600000|2024-09-25 22:50:00|66.97|66.57|67.17|66.77|67.18|66.78|66.96|66.56|30
1727304900000|2024-09-25 22:55:00|67.18|66.78|67.14|66.74|67.23|66.83|67.14|66.74|17
1727305200000|2024-09-25 23:00:00|67.15|66.75|66.98|66.58|67.15|66.75|66.98|66.58|22
1727305500000|2024-09-25 23:05:00|66.96|66.56|66.94|66.54|67.02|66.62|66.92|66.52|37
1727305800000|2024-09-25 23:10:00|66.95|66.55|66.95|66.55|67.03|66.63|66.95|66.55|24
1727306100000|2024-09-25 23:15:00|66.96|66.56|67.05|66.65|67.07|66.67|66.86|66.46|39
1727306400000|2024-09-25 23:20:00|67.06|66.66|66.77|66.37|67.08|66.68|66.77|66.37|42
1727306700000|2024-09-25 23:25:00|66.78|66.38|66.79|66.39|66.87|66.47|66.74|66.34|43
1727307000000|2024-09-25 23:30:00|66.8|66.4|66.69|66.29|66.82|66.42|66.68|66.28|35
1727307300000|2024-09-25 23:35:00|66.7|66.3|66.78|66.38|66.87|66.47|66.69|66.29|32
1727307600000|2024-09-25 23:40:00|66.77|66.37|66.66|66.26|66.78|66.38|66.64|66.24|50
1727307900000|2024-09-25 23:45:00|66.67|66.27|66.67|66.27|66.76|66.36|66.64|66.24|36
1727308200000|2024-09-25 23:50:00|66.68|66.28|66.84|66.44|66.84|66.44|66.68|66.28|24
1727308500000|2024-09-25 23:55:00|66.85|66.45|66.75|66.35|66.86|66.46|66.75|66.35|24
1727308800000|2024-09-26 00:00:00|66.76|66.36|66.81|66.41|66.82|66.42|66.73|66.33|26
1727309100000|2024-09-26 00:05:00|66.82|66.42|66.89|66.49|66.9|66.5|66.82|66.42|25
1727309400000|2024-09-26 00:10:00|66.88|66.48|66.81|66.41|66.88|66.48|66.81|66.41|23
1727309700000|2024-09-26 00:15:00|66.82|66.42|66.82|66.42|66.87|66.47|66.73|66.33|32
1727310000000|2024-09-26 00:20:00|66.83|66.43|66.69|66.29|66.86|66.46|66.66|66.26|56
1727310300000|2024-09-26 00:25:00|66.7|66.3|66.71|66.31|66.75|66.35|66.68|66.28|26
1727310600000|2024-09-26 00:30:00|66.72|66.32|66.8|66.4|66.85|66.45|66.71|66.31|46
1727310900000|2024-09-26 00:35:00|66.81|66.41|66.61|66.21|66.83|66.43|66.56|66.16|46
1727311200000|2024-09-26 00:40:00|66.6|66.2|66.61|66.21|66.67|66.27|66.57|66.17|32
1727311500000|2024-09-26 00:45:00|66.62|66.22|66.1|65.7|66.63|66.23|66.07|65.67|109
1727311800000|2024-09-26 00:50:00|66.11|65.71|66.24|65.84|66.24|65.84|65.97|65.57|111
1727312100000|2024-09-26 00:55:00|66.23|65.83|66.11|65.71|66.23|65.83|66.06|65.66|103
1727312400000|2024-09-26 01:00:00|66.1|65.7|66.04|65.64|66.11|65.71|65.99|65.59|87
1727312700000|2024-09-26 01:05:00|66.03|65.63|66.04|65.64|66.08|65.68|65.98|65.58|79
1727313000000|2024-09-26 01:10:00|66.07|65.67|66.19|65.79|66.31|65.91|66.04|65.64|91
1727313300000|2024-09-26 01:15:00|66.18|65.78|66.2|65.8|66.23|65.83|66.11|65.71|85
1727313600000|2024-09-26 01:20:00|66.21|65.81|66.29|65.89|66.29|65.89|66.1|65.7|68
1727313900000|2024-09-26 01:25:00|66.28|65.88|66.19|65.79|66.28|65.88|66.11|65.71|55
1727314200000|2024-09-26 01:30:00|66.21|65.81|66.1|65.7|66.24|65.84|66.09|65.69|35
1727314500000|2024-09-26 01:35:00|66.09|65.69|65.97|65.57|66.1|65.7|65.84|65.44|54
1727314800000|2024-09-26 01:40:00|65.98|65.58|66.23|65.83|66.24|65.84|65.98|65.58|62
1727315100000|2024-09-26 01:45:00|66.24|65.84|66.28|65.88|66.31|65.91|66.24|65.84|33
1727315400000|2024-09-26 01:50:00|66.31|65.91|66.31|65.91|66.34|65.94|66.27|65.87|31
1727315700000|2024-09-26 01:55:00|66.32|65.92|66.42|66.02|66.42|66.02|66.32|65.92|15
1727316000000|2024-09-26 02:00:00|66.41|66.01|66.43|66.03|66.55|66.15|66.41|66.01|42
1727316300000|2024-09-26 02:05:00|66.44|66.04|66.57|66.17|66.58|66.18|66.43|66.03|26
1727316600000|2024-09-26 02:10:00|66.58|66.18|66.52|66.12|66.59|66.19|66.51|66.11|21
1727316900000|2024-09-26 02:15:00|66.54|66.14|66.59|66.19|66.62|66.22|66.54|66.14|12
1727317200000|2024-09-26 02:20:00|66.6|66.2|66.65|66.25|66.65|66.25|66.59|66.19|17
1727317500000|2024-09-26 02:25:00|66.64|66.24|66.6|66.2|66.65|66.25|66.58|66.18|13
1727317800000|2024-09-26 02:30:00|66.61|66.21|66.59|66.19|66.63|66.23|66.57|66.17|24
1727318100000|2024-09-26 02:35:00|66.6|66.2|66.63|66.23|66.63|66.23|66.6|66.2|11
1727318400000|2024-09-26 02:40:00|66.64|66.24|66.64|66.24|66.64|66.24|66.59|66.19|16
1727318700000|2024-09-26 02:45:00|66.63|66.23|66.63|66.23|66.64|66.24|66.58|66.18|19
1727319000000|2024-09-26 02:50:00|66.62|66.22|66.61|66.21|66.62|66.22|66.57|66.17|12
1727319300000|2024-09-26 02:55:00|66.6|66.2|66.63|66.23|66.64|66.24|66.57|66.17|16
1727319600000|2024-09-26 03:00:00|66.61|66.21|66.61|66.21|66.63|66.23|66.58|66.18|11
1727319900000|2024-09-26 03:05:00|66.6|66.2|66.62|66.22|66.65|66.25|66.59|66.19|13
1727320200000|2024-09-26 03:10:00|66.61|66.21|66.62|66.22|66.62|66.22|66.58|66.18|10
1727320500000|2024-09-26 03:15:00|66.64|66.24|66.64|66.24|66.67|66.27|66.63|66.23|23
1727320800000|2024-09-26 03:20:00|66.65|66.25|66.54|66.14|66.65|66.25|66.54|66.14|16
1727321100000|2024-09-26 03:25:00|66.55|66.15|66.45|66.05|66.55|66.15|66.45|66.05|12
1727321400000|2024-09-26 03:30:00|66.44|66.04|66.51|66.11|66.51|66.11|66.43|66.03|18
1727321700000|2024-09-26 03:35:00|66.52|66.12|66.58|66.18|66.65|66.25|66.52|66.12|19
1727322000000|2024-09-26 03:40:00|66.59|66.19|66.63|66.23|66.63|66.23|66.57|66.17|23
1727322300000|2024-09-26 03:45:00|66.64|66.24|66.72|66.32|66.72|66.32|66.63|66.23|16
1727322600000|2024-09-26 03:50:00|66.73|66.33|66.62|66.22|66.78|66.38|66.62|66.22|28
1727322900000|2024-09-26 03:55:00|66.63|66.23|66.65|66.25|66.65|66.25|66.61|66.21|19
1727323200000|2024-09-26 04:00:00|66.67|66.27|66.72|66.32|66.72|66.32|66.66|66.26|9
1727323500000|2024-09-26 04:05:00|66.71|66.31|66.82|66.42|66.82|66.42|66.71|66.31|12
1727323800000|2024-09-26 04:10:00|66.83|66.43|66.79|66.39|66.83|66.43|66.78|66.38|8
1727324100000|2024-09-26 04:15:00|66.77|66.37|66.75|66.35|66.77|66.37|66.75|66.35|3
1727324400000|2024-09-26 04:20:00|66.74|66.34|66.81|66.41|66.81|66.41|66.74|66.34|8
1727324700000|2024-09-26 04:25:00|66.83|66.43|66.81|66.41|66.85|66.45|66.81|66.41|9
1727325000000|2024-09-26 04:30:00|66.8|66.4|66.68|66.28|66.8|66.4|66.67|66.27|16
1727325300000|2024-09-26 04:35:00|66.69|66.29|66.77|66.37|66.8|66.4|66.69|66.29|21
1727325600000|2024-09-26 04:40:00|66.78|66.38|66.81|66.41|66.83|66.43|66.77|66.37|11
1727325900000|2024-09-26 04:45:00|66.8|66.4|66.71|66.31|66.81|66.41|66.71|66.31|10
1727326200000|2024-09-26 04:50:00|66.7|66.3|66.68|66.28|66.71|66.31|66.66|66.26|14
1727326500000|2024-09-26 04:55:00|66.67|66.27|66.78|66.38|66.78|66.38|66.67|66.27|18
1727326800000|2024-09-26 05:00:00|66.77|66.37|66.84|66.44|66.84|66.44|66.77|66.37|8
1727327100000|2024-09-26 05:05:00|66.85|66.45|66.92|66.52|66.92|66.52|66.85|66.45|8
1727327400000|2024-09-26 05:10:00|66.93|66.53|66.97|66.57|66.97|66.57|66.92|66.52|11
1727327700000|2024-09-26 05:15:00|66.98|66.58|67.06|66.66|67.08|66.68|66.95|66.55|15
1727328000000|2024-09-26 05:20:00|67.07|66.67|67.1|66.7|67.1|66.7|67.06|66.66|6
1727328300000|2024-09-26 05:25:00|67.09|66.69|67.2|66.8|67.2|66.8|67.09|66.69|9
1727328600000|2024-09-26 05:30:00|67.21|66.81|67.19|66.79|67.27|66.87|67.19|66.79|24
1727328900000|2024-09-26 05:35:00|67.21|66.81|67.23|66.83|67.23|66.83|67.19|66.79|17
1727329200000|2024-09-26 05:40:00|67.24|66.84|67.32|66.92|67.32|66.92|67.24|66.84|18
1727329500000|2024-09-26 05:45:00|67.33|66.93|67.41|67.01|67.42|67.02|67.33|66.93|11
1727329800000|2024-09-26 05:50:00|67.4|67|67.36|66.96|67.44|67.04|67.35|66.95|20
1727330100000|2024-09-26 05:55:00|67.35|66.95|67.34|66.94|67.35|66.95|67.3|66.9|16
1727330400000|2024-09-26 06:00:00|67.35|66.95|67.43|67.03|67.44|67.04|67.33|66.93|28
1727330700000|2024-09-26 06:05:00|67.42|67.02|67.42|67.02|67.43|67.03|67.39|66.99|17
1727331000000|2024-09-26 06:10:00|67.43|67.03|67.4|67|67.43|67.03|67.35|66.95|19
1727331300000|2024-09-26 06:15:00|67.39|66.99|67.37|66.97|67.39|66.99|67.36|66.96|8
1727331600000|2024-09-26 06:20:00|67.36|66.96|67.33|66.93|67.37|66.97|67.33|66.93|29
1727331900000|2024-09-26 06:25:00|67.34|66.94|67.37|66.97|67.39|66.99|67.34|66.94|16
1727332200000|2024-09-26 06:30:00|67.38|66.98|67.4|67|67.4|67|67.37|66.97|11
1727332500000|2024-09-26 06:35:00|67.41|67.01|67.52|67.12|67.53|67.13|67.4|67|16
1727332800000|2024-09-26 06:40:00|67.53|67.13|67.54|67.14|67.54|67.14|67.51|67.11|11
1727333100000|2024-09-26 06:45:00|67.53|67.13|67.43|67.03|67.53|67.13|67.4|67|34
1727333400000|2024-09-26 06:50:00|67.44|67.04|67.5|67.1|67.53|67.13|67.4|67|40
1727333700000|2024-09-26 06:55:00|67.51|67.11|67.46|67.06|67.52|67.12|67.41|67.01|19
1727334000000|2024-09-26 07:00:00|67.49|67.09|67.44|67.04|67.52|67.12|67.43|67.03|22
1727334300000|2024-09-26 07:05:00|67.45|67.05|67.51|67.11|67.52|67.12|67.45|67.05|16
1727334600000|2024-09-26 07:10:00|67.5|67.1|67.41|67.01|67.51|67.11|67.4|67|17
1727334900000|2024-09-26 07:15:00|67.43|67.03|67.69|67.29|67.69|67.29|67.42|67.02|39
1727335200000|2024-09-26 07:20:00|67.68|67.28|67.77|67.37|67.78|67.38|67.66|67.26|23
1727335500000|2024-09-26 07:25:00|67.78|67.38|67.63|67.23|67.78|67.38|67.61|67.21|35
1727335800000|2024-09-26 07:30:00|67.64|67.24|67.77|67.37|67.93|67.53|67.64|67.24|46
1727336100000|2024-09-26 07:35:00|67.76|67.36|67.71|67.31|67.76|67.36|67.68|67.28|19
1727336400000|2024-09-26 07:40:00|67.7|67.3|67.66|67.26|67.7|67.3|67.63|67.23|14
1727336700000|2024-09-26 07:45:00|67.68|67.28|67.74|67.34|67.74|67.34|67.68|67.28|5
1727337000000|2024-09-26 07:50:00|67.76|67.36|67.74|67.34|67.79|67.39|67.72|67.32|32
1727337300000|2024-09-26 07:55:00|67.75|67.35|67.7|67.3|67.78|67.38|67.69|67.29|17
1727337600000|2024-09-26 08:00:00|67.71|67.31|67.79|67.39|67.94|67.54|67.71|67.31|49
1727337900000|2024-09-26 08:05:00|67.8|67.4|67.81|67.41|67.81|67.41|67.76|67.36|12
1727338200000|2024-09-26 08:10:00|67.82|67.42|67.71|67.31|67.85|67.45|67.68|67.28|25
1727338500000|2024-09-26 08:15:00|67.72|67.32|67.58|67.18|67.78|67.38|67.56|67.16|32
1727338800000|2024-09-26 08:20:00|67.59|67.19|67.58|67.18|67.6|67.2|67.58|67.18|8
1727339100000|2024-09-26 08:25:00|67.59|67.19|67.55|67.15|67.59|67.19|67.55|67.15|10
1727339400000|2024-09-26 08:30:00|67.56|67.16|67.55|67.15|67.56|67.16|67.51|67.11|19
1727339700000|2024-09-26 08:35:00|67.56|67.16|67.45|67.05|67.6|67.2|67.45|67.05|15
1727340000000|2024-09-26 08:40:00|67.47|67.07|67.41|67.01|67.54|67.14|67.41|67.01|34
1727340300000|2024-09-26 08:45:00|67.4|67|67.49|67.09|67.5|67.1|67.4|67|17
1727340600000|2024-09-26 08:50:00|67.48|67.08|67.45|67.05|67.55|67.15|67.44|67.04|20
1727340900000|2024-09-26 08:55:00|67.44|67.04|67.4|67|67.44|67.04|67.38|66.98|11
1727341200000|2024-09-26 09:00:00|67.41|67.01|67.45|67.05|67.46|67.06|67.41|67.01|23
1727341500000|2024-09-26 09:05:00|67.44|67.04|67.46|67.06|67.5|67.1|67.43|67.03|26
1727341800000|2024-09-26 09:10:00|67.44|67.04|67.45|67.05|67.47|67.07|67.42|67.02|16
1727342100000|2024-09-26 09:15:00|67.44|67.04|67.55|67.15|67.56|67.16|67.44|67.04|25
1727342400000|2024-09-26 09:20:00|67.56|67.16|67.43|67.03|67.56|67.16|67.43|67.03|27
1727342700000|2024-09-26 09:25:00|67.44|67.04|67.57|67.17|67.6|67.2|67.44|67.04|41
1727343000000|2024-09-26 09:30:00|67.56|67.16|67.6|67.2|67.6|67.2|67.51|67.11|17
1727343300000|2024-09-26 09:35:00|67.61|67.21|67.66|67.26|67.68|67.28|67.61|67.21|15
1727343600000|2024-09-26 09:40:00|67.65|67.25|67.57|67.17|67.65|67.25|67.54|67.14|12
1727343900000|2024-09-26 09:45:00|67.58|67.18|67.54|67.14|67.58|67.18|67.54|67.14|15
1727344200000|2024-09-26 09:50:00|67.55|67.15|67.62|67.22|67.63|67.23|67.55|67.15|9
1727344500000|2024-09-26 09:55:00|67.61|67.21|67.58|67.18|67.61|67.21|67.57|67.17|5
1727344800000|2024-09-26 10:00:00|67.59|67.19|67.62|67.22|67.62|67.22|67.59|67.19|9
1727345100000|2024-09-26 10:05:00|67.61|67.21|67.66|67.26|67.66|67.26|67.61|67.21|5
1727345400000|2024-09-26 10:10:00|67.65|67.25|67.68|67.28|67.69|67.29|67.64|67.24|13
1727345700000|2024-09-26 10:15:00|67.67|67.27|67.81|67.41|67.82|67.42|67.65|67.25|29
1727346000000|2024-09-26 10:20:00|67.82|67.42|67.74|67.34|67.84|67.44|67.74|67.34|24
1727346300000|2024-09-26 10:25:00|67.75|67.35|67.9|67.5|67.9|67.5|67.75|67.35|34
1727346600000|2024-09-26 10:30:00|67.91|67.51|67.99|67.59|68.01|67.61|67.9|67.5|38
1727346900000|2024-09-26 10:35:00|68|67.6|67.97|67.57|68|67.6|67.94|67.54|42
1727347200000|2024-09-26 10:40:00|67.98|67.58|68.03|67.63|68.08|67.68|67.98|67.58|24
1727347500000|2024-09-26 10:45:00|68.04|67.64|67.97|67.57|68.06|67.66|67.92|67.52|24
1727347800000|2024-09-26 10:50:00|67.98|67.58|67.95|67.55|68.01|67.61|67.85|67.45|24
1727348100000|2024-09-26 10:55:00|67.96|67.56|67.96|67.56|68.01|67.61|67.93|67.53|22
1727348400000|2024-09-26 11:00:00|67.95|67.55|67.89|67.49|67.99|67.59|67.86|67.46|32
1727348700000|2024-09-26 11:05:00|67.88|67.48|67.8|67.4|67.9|67.5|67.8|67.4|19
1727349000000|2024-09-26 11:10:00|67.81|67.41|67.92|67.52|67.92|67.52|67.81|67.41|12
1727349300000|2024-09-26 11:15:00|67.93|67.53|67.97|67.57|68|67.6|67.93|67.53|17
1727349600000|2024-09-26 11:20:00|67.98|67.58|67.96|67.56|68|67.6|67.93|67.53|19
1727349900000|2024-09-26 11:25:00|67.95|67.55|67.86|67.46|67.96|67.56|67.85|67.45|25
1727350200000|2024-09-26 11:30:00|67.87|67.47|67.88|67.48|67.9|67.5|67.85|67.45|15
1727350500000|2024-09-26 11:35:00|67.87|67.47|67.92|67.52|67.96|67.56|67.87|67.47|20
1727350800000|2024-09-26 11:40:00|67.91|67.51|67.91|67.51|67.92|67.52|67.9|67.5|7
1727351100000|2024-09-26 11:45:00|67.92|67.52|67.84|67.44|67.95|67.55|67.84|67.44|18
1727351400000|2024-09-26 11:50:00|67.85|67.45|67.81|67.41|67.85|67.45|67.81|67.41|12
1727351700000|2024-09-26 11:55:00|67.8|67.4|67.75|67.35|67.8|67.4|67.69|67.29|18
1727352000000|2024-09-26 12:00:00|67.76|67.36|67.82|67.42|67.83|67.43|67.76|67.36|18
1727352300000|2024-09-26 12:05:00|67.81|67.41|67.67|67.27|67.81|67.41|67.67|67.27|25
1727352600000|2024-09-26 12:10:00|67.66|67.26|67.75|67.35|67.75|67.35|67.65|67.25|11
1727352900000|2024-09-26 12:15:00|67.79|67.39|67.67|67.27|67.79|67.39|67.6|67.2|27
1727353200000|2024-09-26 12:20:00|67.66|67.26|67.57|67.17|67.66|67.26|67.52|67.12|42
1727353500000|2024-09-26 12:25:00|67.56|67.16|67.58|67.18|67.62|67.22|67.5|67.1|35
1727353800000|2024-09-26 12:30:00|67.59|67.19|67.45|67.05|67.69|67.29|67.44|67.04|116
1727354100000|2024-09-26 12:35:00|67.46|67.06|67.43|67.03|67.52|67.12|67.43|67.03|35
1727354400000|2024-09-26 12:40:00|67.44|67.04|67.6|67.2|67.64|67.24|67.44|67.04|39
1727354700000|2024-09-26 12:45:00|67.59|67.19|67.57|67.17|67.66|67.26|67.57|67.17|29
1727355000000|2024-09-26 12:50:00|67.56|67.16|67.7|67.3|67.72|67.32|67.56|67.16|35
1727355300000|2024-09-26 12:55:00|67.71|67.31|67.73|67.33|67.74|67.34|67.71|67.31|17
1727355600000|2024-09-26 13:00:00|67.72|67.32|67.69|67.29|67.78|67.38|67.64|67.24|34
1727355900000|2024-09-26 13:05:00|67.7|67.3|67.87|67.47|67.88|67.48|67.7|67.3|13
1727356200000|2024-09-26 13:10:00|67.86|67.46|67.86|67.46|67.88|67.48|67.85|67.45|12
1727356500000|2024-09-26 13:15:00|67.85|67.45|67.79|67.39|67.85|67.45|67.75|67.35|17
1727356800000|2024-09-26 13:20:00|67.78|67.38|67.67|67.27|67.78|67.38|67.67|67.27|22
1727357100000|2024-09-26 13:25:00|67.66|67.26|67.75|67.35|67.76|67.36|67.63|67.23|31
1727357400000|2024-09-26 13:30:00|67.74|67.34|67.79|67.39|67.79|67.39|67.64|67.24|71
1727357700000|2024-09-26 13:35:00|67.8|67.4|67.62|67.22|67.8|67.4|67.62|67.22|51
1727358000000|2024-09-26 13:40:00|67.61|67.21|67.8|67.4|67.82|67.42|67.61|67.21|46
1727358300000|2024-09-26 13:45:00|67.79|67.39|67.7|67.3|67.83|67.43|67.7|67.3|35
1727358600000|2024-09-26 13:50:00|67.69|67.29|67.75|67.35|67.76|67.36|67.65|67.25|34
1727358900000|2024-09-26 13:55:00|67.76|67.36|67.81|67.41|67.81|67.41|67.75|67.35|13
1727359200000|2024-09-26 14:00:00|67.82|67.42|67.91|67.51|67.91|67.51|67.82|67.42|35
1727359500000|2024-09-26 14:05:00|67.9|67.5|67.97|67.57|67.97|67.57|67.79|67.39|37
1727359800000|2024-09-26 14:10:00|67.98|67.58|67.95|67.55|68.04|67.64|67.94|67.54|61
1727360100000|2024-09-26 14:15:00|67.96|67.56|68.02|67.62|68.03|67.63|67.9|67.5|55
1727360400000|2024-09-26 14:20:00|68.03|67.63|68.02|67.62|68.16|67.76|67.97|67.57|80
1727360700000|2024-09-26 14:25:00|68.01|67.61|67.78|67.38|68.01|67.61|67.72|67.32|152
1727361000000|2024-09-26 14:30:00|67.79|67.39|67.88|67.48|67.88|67.48|67.61|67.21|124
1727361300000|2024-09-26 14:35:00|67.87|67.47|67.95|67.55|67.97|67.57|67.87|67.47|44
1727361600000|2024-09-26 14:40:00|67.94|67.54|67.88|67.48|67.96|67.56|67.85|67.45|69
1727361900000|2024-09-26 14:45:00|67.89|67.49|67.91|67.51|68|67.6|67.89|67.49|51
1727362200000|2024-09-26 14:50:00|67.9|67.5|67.74|67.34|67.95|67.55|67.74|67.34|44
1727362500000|2024-09-26 14:55:00|67.72|67.32|67.49|67.09|67.72|67.32|67.48|67.08|69
1727362800000|2024-09-26 15:00:00|67.48|67.08|67.75|67.35|67.77|67.37|67.45|67.05|81
1727363100000|2024-09-26 15:05:00|67.74|67.34|67.76|67.36|67.84|67.44|67.67|67.27|50
1727363400000|2024-09-26 15:10:00|67.75|67.35|67.92|67.52|67.92|67.52|67.75|67.35|43
1727363700000|2024-09-26 15:15:00|67.91|67.51|67.98|67.58|68.04|67.64|67.9|67.5|48
1727364000000|2024-09-26 15:20:00|67.97|67.57|68.03|67.63|68.05|67.65|67.96|67.56|31
1727364300000|2024-09-26 15:25:00|68.04|67.64|68.06|67.66|68.06|67.66|67.99|67.59|20
1727364600000|2024-09-26 15:30:00|68.07|67.67|68.27|67.87|68.32|67.92|68.07|67.67|51
1727364900000|2024-09-26 15:35:00|68.28|67.88|68.3|67.9|68.33|67.93|68.22|67.82|56
1727365200000|2024-09-26 15:40:00|68.31|67.91|68.38|67.98|68.4|68|68.31|67.91|56
1727365500000|2024-09-26 15:45:00|68.39|67.99|68.47|68.07|68.5|68.1|68.38|67.98|44
1727365800000|2024-09-26 15:50:00|68.46|68.06|68.43|68.03|68.49|68.09|68.41|68.01|31
1727366100000|2024-09-26 15:55:00|68.41|68.01|68.42|68.02|68.46|68.06|68.41|68.01|11
1727366400000|2024-09-26 16:00:00|68.41|68.01|68.24|67.84|68.41|68.01|68.24|67.84|31
1727366700000|2024-09-26 16:05:00|68.23|67.83|68.48|68.08|68.49|68.09|68.19|67.79|58
1727367000000|2024-09-26 16:10:00|68.49|68.09|68.43|68.03|68.56|68.16|68.36|67.96|68
1727367300000|2024-09-26 16:15:00|68.44|68.04|68.56|68.16|68.59|68.19|68.43|68.03|45
1727367600000|2024-09-26 16:20:00|68.57|68.17|68.63|68.23|68.69|68.29|68.57|68.17|33
1727367900000|2024-09-26 16:25:00|68.64|68.24|68.57|68.17|68.7|68.3|68.57|68.17|27
1727368200000|2024-09-26 16:30:00|68.58|68.18|68.63|68.23|68.68|68.28|68.58|68.18|33
1727368500000|2024-09-26 16:35:00|68.64|68.24|68.69|68.29|68.69|68.29|68.55|68.15|34
1727368800000|2024-09-26 16:40:00|68.67|68.27|68.62|68.22|68.67|68.27|68.55|68.15|28
1727369100000|2024-09-26 16:45:00|68.6|68.2|68.52|68.12|68.61|68.21|68.51|68.11|35
1727369400000|2024-09-26 16:50:00|68.5|68.1|68.35|67.95|68.5|68.1|68.32|67.92|26
1727369700000|2024-09-26 16:55:00|68.36|67.96|68.28|67.88|68.41|68.01|68.28|67.88|23
1727370000000|2024-09-26 17:00:00|68.29|67.89|68.47|68.07|68.51|68.11|68.28|67.88|47
1727370300000|2024-09-26 17:05:00|68.48|68.08|68.48|68.08|68.61|68.21|68.44|68.04|68
1727370600000|2024-09-26 17:10:00|68.47|68.07|68.52|68.12|68.56|68.16|68.45|68.05|37
1727370900000|2024-09-26 17:15:00|68.53|68.13|68.42|68.02|68.56|68.16|68.42|68.02|39
1727371200000|2024-09-26 17:20:00|68.41|68.01|68.33|67.93|68.41|68.01|68.33|67.93|28
1727371500000|2024-09-26 17:25:00|68.32|67.92|68.41|68.01|68.42|68.02|68.31|67.91|30
1727371800000|2024-09-26 17:30:00|68.42|68.02|68.4|68|68.54|68.14|68.38|67.98|45
1727372100000|2024-09-26 17:35:00|68.39|67.99|68.09|67.69|68.39|67.99|68.08|67.68|44
1727372400000|2024-09-26 17:40:00|68.08|67.68|68.15|67.75|68.2|67.8|67.91|67.51|58
1727372700000|2024-09-26 17:45:00|68.16|67.76|68.17|67.77|68.29|67.89|68.16|67.76|42
1727373000000|2024-09-26 17:50:00|68.18|67.78|68.08|67.68|68.2|67.8|68.08|67.68|33
1727373300000|2024-09-26 17:55:00|68.07|67.67|68.13|67.73|68.13|67.73|68.06|67.66|15
1727373600000|2024-09-26 18:00:00|68.14|67.74|68.21|67.81|68.24|67.84|68.11|67.71|41
1727373900000|2024-09-26 18:05:00|68.22|67.82|68.31|67.91|68.41|68.01|68.21|67.81|43
1727374200000|2024-09-26 18:10:00|68.32|67.92|68.47|68.07|68.47|68.07|68.28|67.88|27
1727374500000|2024-09-26 18:15:00|68.49|68.09|68.44|68.04|68.58|68.18|68.44|68.04|25
1727374800000|2024-09-26 18:20:00|68.45|68.05|68.41|68.01|68.51|68.11|68.37|67.97|34
1727375100000|2024-09-26 18:25:00|68.42|68.02|68.36|67.96|68.45|68.05|68.36|67.96|20
1727375400000|2024-09-26 18:30:00|68.35|67.95|68.41|68.01|68.46|68.06|68.35|67.95|54
1727375700000|2024-09-26 18:35:00|68.4|68|68.49|68.09|68.54|68.14|68.36|67.96|36
1727376000000|2024-09-26 18:40:00|68.47|68.07|68.38|67.98|68.47|68.07|68.38|67.98|19
1727376300000|2024-09-26 18:45:00|68.37|67.97|68.34|67.94|68.42|68.02|68.34|67.94|23
1727376600000|2024-09-26 18:50:00|68.35|67.95|68.49|68.09|68.49|68.09|68.35|67.95|27
1727376900000|2024-09-26 18:55:00|68.48|68.08|68.56|68.16|68.57|68.17|68.45|68.05|32
1727377200000|2024-09-26 19:00:00|68.53|68.13|68.57|68.17|68.59|68.19|68.48|68.08|29
1727377500000|2024-09-26 19:05:00|68.56|68.16|68.46|68.06|68.56|68.16|68.44|68.04|31
1727377800000|2024-09-26 19:10:00|68.47|68.07|68.47|68.07|68.49|68.09|68.41|68.01|20
1727378100000|2024-09-26 19:15:00|68.45|68.05|68.39|67.99|68.49|68.09|68.38|67.98|29
1727378400000|2024-09-26 19:20:00|68.4|68|68.52|68.12|68.52|68.12|68.4|68|15
1727378700000|2024-09-26 19:25:00|68.51|68.11|68.47|68.07|68.56|68.16|68.47|68.07|13
1727379000000|2024-09-26 19:30:00|68.48|68.08|68.42|68.02|68.48|68.08|68.39|67.99|11
1727379300000|2024-09-26 19:35:00|68.41|68.01|68.42|68.02|68.43|68.03|68.36|67.96|25
1727379600000|2024-09-26 19:40:00|68.43|68.03|68.39|67.99|68.45|68.05|68.36|67.96|12
1727379900000|2024-09-26 19:45:00|68.4|68|68.32|67.92|68.4|68|68.32|67.92|18
1727380200000|2024-09-26 19:50:00|68.3|67.9|68.23|67.83|68.31|67.91|68.23|67.83|34
1727380500000|2024-09-26 19:55:00|68.22|67.82|68.37|67.97|68.42|68.02|68.18|67.78|76
1727380800000|2024-09-26 20:00:00|68.36|67.96|68.19|67.79|68.36|67.96|68.16|67.76|37
1727381100000|2024-09-26 20:05:00|68.18|67.78|68.2|67.8|68.21|67.81|68.12|67.72|33
1727381400000|2024-09-26 20:10:00|68.18|67.78|68.16|67.76|68.19|67.79|68.11|67.71|37
1727381700000|2024-09-26 20:15:00|68.17|67.77|68.23|67.83|68.28|67.88|68.17|67.77|13
1727382000000|2024-09-26 20:20:00|68.22|67.82|68.16|67.76|68.22|67.82|68.11|67.71|22
1727382300000|2024-09-26 20:25:00|68.15|67.75|68.11|67.71|68.19|67.79|68.1|67.7|22
1727382600000|2024-09-26 20:30:00|68.1|67.7|68.17|67.77|68.25|67.85|68.1|67.7|30
1727382900000|2024-09-26 20:35:00|68.16|67.76|68.18|67.78|68.19|67.79|68.11|67.71|23
1727383200000|2024-09-26 20:40:00|68.17|67.77|68.09|67.69|68.19|67.79|68.09|67.69|10
1727383500000|2024-09-26 20:45:00|68.08|67.68|67.98|67.58|68.09|67.69|67.98|67.58|9
1727383800000|2024-09-26 20:50:00|67.99|67.59|67.93|67.53|67.99|67.59|67.9|67.5|12
1727384100000|2024-09-26 20:55:00|67.94|67.54|67.83|67.43|67.94|67.54|67.82|67.42|16
1727384400000|2024-09-26 21:00:00|67.82|67.42|67.84|67.44|67.89|67.49|67.75|67.35|65
1727384700000|2024-09-26 21:05:00|67.85|67.45|67.91|67.51|67.94|67.54|67.85|67.45|36
1727385000000|2024-09-26 21:10:00|67.92|67.52|68.07|67.67|68.07|67.67|67.92|67.52|36
1727385300000|2024-09-26 21:15:00|68.08|67.68|68.11|67.71|68.14|67.74|68.05|67.65|38
1727385600000|2024-09-26 21:20:00|68.12|67.72|68.17|67.77|68.29|67.89|68.11|67.71|81
1727385900000|2024-09-26 21:25:00|68.16|67.76|67.98|67.58|68.23|67.83|67.98|67.58|49
1727386200000|2024-09-26 21:30:00|67.97|67.57|68.04|67.64|68.07|67.67|67.93|67.53|39
1727386500000|2024-09-26 21:35:00|68.05|67.65|68.17|67.77|68.2|67.8|68.05|67.65|50
1727386800000|2024-09-26 21:40:00|68.18|67.78|68.07|67.67|68.18|67.78|68.07|67.67|49
1727387100000|2024-09-26 21:45:00|68.08|67.68|68.14|67.74|68.14|67.74|68.08|67.68|15
1727387400000|2024-09-26 21:50:00|68.13|67.73|68.31|67.91|68.31|67.91|68.13|67.73|32
1727387700000|2024-09-26 21:55:00|68.32|67.92|68.55|68.15|68.55|68.15|68.32|67.92|46
1727388000000|2024-09-26 22:00:00|68.53|68.13|68.54|68.14|68.62|68.22|68.51|68.11|25
1727388300000|2024-09-26 22:05:00|68.53|68.13|68.53|68.13|68.58|68.18|68.51|68.11|23
1727388600000|2024-09-26 22:10:00|68.52|68.12|68.47|68.07|68.58|68.18|68.47|68.07|25
1727388900000|2024-09-26 22:15:00|68.48|68.08|68.54|68.14|68.55|68.15|68.48|68.08|16
1727389200000|2024-09-26 22:20:00|68.53|68.13|68.46|68.06|68.54|68.14|68.46|68.06|21
1727389500000|2024-09-26 22:25:00|68.45|68.05|68.43|68.03|68.48|68.08|68.41|68.01|17
1727389800000|2024-09-26 22:30:00|68.44|68.04|68.49|68.09|68.49|68.09|68.43|68.03|7
1727390100000|2024-09-26 22:35:00|68.5|68.1|68.48|68.08|68.57|68.17|68.46|68.06|17
1727390400000|2024-09-26 22:40:00|68.5|68.1|68.5|68.1|68.5|68.1|68.48|68.08|9
1727390700000|2024-09-26 22:45:00|68.51|68.11|68.51|68.11|68.54|68.14|68.5|68.1|10
1727391000000|2024-09-26 22:50:00|68.5|68.1|68.54|68.14|68.55|68.15|68.5|68.1|10
1727391300000|2024-09-26 22:55:00|68.53|68.13|68.6|68.2|68.6|68.2|68.5|68.1|14
1727391600000|2024-09-26 23:00:00|68.59|68.19|68.57|68.17|68.59|68.19|68.57|68.17|7
1727391900000|2024-09-26 23:05:00|68.55|68.15|68.43|68.03|68.55|68.15|68.42|68.02|16
1727392200000|2024-09-26 23:10:00|68.44|68.04|68.37|67.97|68.44|68.04|68.37|67.97|14
1727392500000|2024-09-26 23:15:00|68.36|67.96|68.25|67.85|68.36|67.96|68.25|67.85|18
1727392800000|2024-09-26 23:20:00|68.24|67.84|68.5|68.1|68.5|68.1|68.21|67.81|57
1727393100000|2024-09-26 23:25:00|68.49|68.09|68.52|68.12|68.52|68.12|68.46|68.06|15
1727393400000|2024-09-26 23:30:00|68.51|68.11|68.51|68.11|68.51|68.11|68.42|68.02|24
1727393700000|2024-09-26 23:35:00|68.5|68.1|68.57|68.17|68.59|68.19|68.47|68.07|17
1727394000000|2024-09-26 23:40:00|68.59|68.19|68.59|68.19|68.6|68.2|68.52|68.12|16
1727394300000|2024-09-26 23:45:00|68.6|68.2|68.69|68.29|68.7|68.3|68.58|68.18|16
1727394600000|2024-09-26 23:50:00|68.68|68.28|68.7|68.3|68.7|68.3|68.67|68.27|9
1727394900000|2024-09-26 23:55:00|68.71|68.31|68.75|68.35|68.78|68.38|68.71|68.31|10
1727395200000|2024-09-27 00:00:00|68.76|68.36|68.81|68.41|68.84|68.44|68.74|68.34|27
1727395500000|2024-09-27 00:05:00|68.84|68.44|68.82|68.42|68.84|68.44|68.82|68.42|3
1727395800000|2024-09-27 00:10:00|68.79|68.39|68.92|68.52|68.92|68.52|68.77|68.37|22
1727396100000|2024-09-27 00:15:00|68.94|68.54|68.95|68.55|68.98|68.58|68.92|68.52|25
1727396400000|2024-09-27 00:20:00|68.94|68.54|68.94|68.54|68.96|68.56|68.86|68.46|36
1727396700000|2024-09-27 00:25:00|68.93|68.53|68.9|68.5|68.98|68.58|68.85|68.45|23
1727397000000|2024-09-27 00:30:00|68.89|68.49|69|68.6|69|68.6|68.88|68.48|31
1727397300000|2024-09-27 00:35:00|68.98|68.58|68.92|68.52|68.98|68.58|68.88|68.48|39
1727397600000|2024-09-27 00:40:00|68.93|68.53|68.91|68.51|69|68.6|68.91|68.51|32
1727397900000|2024-09-27 00:45:00|68.92|68.52|68.97|68.57|69|68.6|68.87|68.47|25
1727398200000|2024-09-27 00:50:00|68.98|68.58|68.98|68.58|69.02|68.62|68.95|68.55|22
1727398500000|2024-09-27 00:55:00|68.97|68.57|68.99|68.59|68.99|68.59|68.92|68.52|22
1727398800000|2024-09-27 01:00:00|68.98|68.58|68.92|68.52|68.98|68.58|68.91|68.51|18
1727399100000|2024-09-27 01:05:00|68.93|68.53|69.01|68.61|69.01|68.61|68.89|68.49|31
1727399400000|2024-09-27 01:10:00|69|68.6|68.99|68.59|69|68.6|68.89|68.49|32
1727399700000|2024-09-27 01:15:00|68.98|68.58|68.93|68.53|68.98|68.58|68.92|68.52|36
1727400000000|2024-09-27 01:20:00|68.92|68.52|68.94|68.54|69.02|68.62|68.91|68.51|36
1727400300000|2024-09-27 01:25:00|68.92|68.52|68.98|68.58|69.02|68.62|68.91|68.51|20
1727400600000|2024-09-27 01:30:00|68.97|68.57|68.98|68.58|69.05|68.65|68.96|68.56|19
1727400900000|2024-09-27 01:35:00|68.97|68.57|68.89|68.49|68.99|68.59|68.89|68.49|21
1727401200000|2024-09-27 01:40:00|68.88|68.48|68.71|68.31|68.9|68.5|68.71|68.31|21
1727401500000|2024-09-27 01:45:00|68.68|68.28|68.72|68.32|68.72|68.32|68.61|68.21|35
1727401800000|2024-09-27 01:50:00|68.73|68.33|68.89|68.49|68.89|68.49|68.73|68.33|38
1727402100000|2024-09-27 01:55:00|68.9|68.5|68.94|68.54|68.97|68.57|68.9|68.5|15
1727402400000|2024-09-27 02:00:00|68.95|68.55|68.89|68.49|68.99|68.59|68.89|68.49|21
1727402700000|2024-09-27 02:05:00|68.88|68.48|68.83|68.43|68.88|68.48|68.82|68.42|16
1727403000000|2024-09-27 02:10:00|68.82|68.42|68.79|68.39|68.82|68.42|68.79|68.39|5
1727403300000|2024-09-27 02:15:00|68.78|68.38|68.79|68.39|68.84|68.44|68.78|68.38|17
1727403600000|2024-09-27 02:20:00|68.78|68.38|68.69|68.29|68.78|68.38|68.69|68.29|15
1727403900000|2024-09-27 02:25:00|68.67|68.27|68.55|68.15|68.67|68.27|68.54|68.14|21
1727404200000|2024-09-27 02:30:00|68.56|68.16|68.71|68.31|68.71|68.31|68.5|68.1|46
1727404500000|2024-09-27 02:35:00|68.72|68.32|68.63|68.23|68.74|68.34|68.62|68.22|16
1727404800000|2024-09-27 02:40:00|68.64|68.24|68.72|68.32|68.72|68.32|68.64|68.24|14
1727405100000|2024-09-27 02:45:00|68.7|68.3|68.75|68.35|68.75|68.35|68.69|68.29|7
1727405400000|2024-09-27 02:50:00|68.77|68.37|68.76|68.36|68.8|68.4|68.75|68.35|13
1727405700000|2024-09-27 02:55:00|68.74|68.34|68.71|68.31|68.77|68.37|68.71|68.31|16
1727406000000|2024-09-27 03:00:00|68.7|68.3|68.72|68.32|68.72|68.32|68.62|68.22|24
1727406300000|2024-09-27 03:05:00|68.73|68.33|68.85|68.45|68.85|68.45|68.69|68.29|24
1727406600000|2024-09-27 03:10:00|68.86|68.46|68.92|68.52|68.92|68.52|68.84|68.44|13
1727406900000|2024-09-27 03:15:00|68.91|68.51|68.88|68.48|68.91|68.51|68.87|68.47|7
1727407200000|2024-09-27 03:20:00|68.89|68.49|68.94|68.54|68.94|68.54|68.89|68.49|16
1727407500000|2024-09-27 03:25:00|68.95|68.55|68.95|68.55|68.95|68.55|68.94|68.54|5
1727407800000|2024-09-27 03:30:00|68.96|68.56|69.01|68.61|69.06|68.66|68.96|68.56|15
1727408100000|2024-09-27 03:35:00|69.02|68.62|69.05|68.65|69.08|68.68|68.97|68.57|21
1727408400000|2024-09-27 03:40:00|69.04|68.64|69.07|68.67|69.07|68.67|69.01|68.61|15
1727408700000|2024-09-27 03:45:00|69.06|68.66|69.07|68.67|69.09|68.69|69.05|68.65|9
1727409000000|2024-09-27 03:50:00|69.08|68.68|69.19|68.79|69.19|68.79|69.07|68.67|23
1727409300000|2024-09-27 03:55:00|69.18|68.78|69.19|68.79|69.2|68.8|69.14|68.74|18
1727409600000|2024-09-27 04:00:00|69.2|68.8|69.27|68.87|69.28|68.88|69.18|68.78|18
1727409900000|2024-09-27 04:05:00|69.28|68.88|69.2|68.8|69.33|68.93|69.19|68.79|20
1727410200000|2024-09-27 04:10:00|69.21|68.81|69.26|68.86|69.28|68.88|69.21|68.81|16
1727410500000|2024-09-27 04:15:00|69.25|68.85|69.37|68.97|69.41|69.01|69.24|68.84|25
1727410800000|2024-09-27 04:20:00|69.38|68.98|69.42|69.02|69.42|69.02|69.38|68.98|16
1727411100000|2024-09-27 04:25:00|69.41|69.01|69.4|69|69.42|69.02|69.34|68.94|19
1727411400000|2024-09-27 04:30:00|69.41|69.01|69.33|68.93|69.41|69.01|69.28|68.88|26
1727411700000|2024-09-27 04:35:00|69.34|68.94|69.45|69.05|69.45|69.05|69.34|68.94|28
1727412000000|2024-09-27 04:40:00|69.46|69.06|69.5|69.1|69.5|69.1|69.46|69.06|12
1727412300000|2024-09-27 04:45:00|69.49|69.09|69.66|69.26|69.66|69.26|69.48|69.08|27
1727412600000|2024-09-27 04:50:00|69.67|69.27|69.6|69.2|69.68|69.28|69.6|69.2|25
1727412900000|2024-09-27 04:55:00|69.59|69.19|69.66|69.26|69.68|69.28|69.59|69.19|23
1727413200000|2024-09-27 05:00:00|69.65|69.25|69.65|69.25|69.67|69.27|69.61|69.21|17
1727413500000|2024-09-27 05:05:00|69.67|69.27|69.64|69.24|69.67|69.27|69.59|69.19|11
1727413800000|2024-09-27 05:10:00|69.63|69.23|69.56|69.16|69.66|69.26|69.56|69.16|14
1727414100000|2024-09-27 05:15:00|69.57|69.17|69.56|69.16|69.58|69.18|69.53|69.13|22
1727414400000|2024-09-27 05:20:00|69.57|69.17|69.55|69.15|69.58|69.18|69.55|69.15|7
1727414700000|2024-09-27 05:25:00|69.54|69.14|69.46|69.06|69.54|69.14|69.45|69.05|33
1727415000000|2024-09-27 05:30:00|69.45|69.05|69.47|69.07|69.52|69.12|69.45|69.05|19
1727415300000|2024-09-27 05:35:00|69.46|69.06|69.54|69.14|69.54|69.14|69.4|69|22
1727415600000|2024-09-27 05:40:00|69.55|69.15|69.55|69.15|69.59|69.19|69.55|69.15|13
1727415900000|2024-09-27 05:45:00|69.54|69.14|69.59|69.19|69.59|69.19|69.46|69.06|17
1727416200000|2024-09-27 05:50:00|69.58|69.18|69.61|69.21|69.62|69.22|69.58|69.18|17
1727416500000|2024-09-27 05:55:00|69.6|69.2|69.65|69.25|69.68|69.28|69.59|69.19|13
1727416800000|2024-09-27 06:00:00|69.66|69.26|69.77|69.37|69.8|69.4|69.66|69.26|25
1727417100000|2024-09-27 06:05:00|69.78|69.38|69.79|69.39|69.87|69.47|69.75|69.35|37
1727417400000|2024-09-27 06:10:00|69.78|69.38|69.85|69.45|69.91|69.51|69.78|69.38|28
1727417700000|2024-09-27 06:15:00|69.84|69.44|69.7|69.3|69.84|69.44|69.7|69.3|30
1727418000000|2024-09-27 06:20:00|69.69|69.29|69.63|69.23|69.7|69.3|69.62|69.22|17
1727418300000|2024-09-27 06:25:00|69.64|69.24|69.62|69.22|69.69|69.29|69.62|69.22|28
1727418600000|2024-09-27 06:30:00|69.61|69.21|69.66|69.26|69.66|69.26|69.58|69.18|14
1727418900000|2024-09-27 06:35:00|69.72|69.32|69.75|69.35|69.77|69.37|69.7|69.3|22
1727419200000|2024-09-27 06:40:00|69.74|69.34|69.53|69.13|69.77|69.37|69.51|69.11|34
1727419500000|2024-09-27 06:45:00|69.54|69.14|69.47|69.07|69.55|69.15|69.42|69.02|25
1727419800000|2024-09-27 06:50:00|69.46|69.06|69.41|69.01|69.48|69.08|69.4|69|22
1727420100000|2024-09-27 06:55:00|69.4|69|69.38|68.98|69.4|69|69.37|68.97|10
1727420400000|2024-09-27 07:00:00|69.39|68.99|69.32|68.92|69.4|69|69.32|68.92|10
1727420700000|2024-09-27 07:05:00|69.28|68.88|69.11|68.71|69.29|68.89|69.1|68.7|19
1727421000000|2024-09-27 07:10:00|69.12|68.72|69.25|68.85|69.25|68.85|69.12|68.72|10
1727421300000|2024-09-27 07:15:00|69.26|68.86|69.31|68.91|69.31|68.91|69.2|68.8|20
1727421600000|2024-09-27 07:20:00|69.3|68.9|69.15|68.75|69.31|68.91|69.14|68.74|19
1727421900000|2024-09-27 07:25:00|69.14|68.74|69.17|68.77|69.2|68.8|69.14|68.74|16
1727422200000|2024-09-27 07:30:00|69.16|68.76|69.1|68.7|69.17|68.77|69.1|68.7|21
1727422500000|2024-09-27 07:35:00|69.09|68.69|69.04|68.64|69.1|68.7|69.04|68.64|9
1727422800000|2024-09-27 07:40:00|69.06|68.66|69.05|68.65|69.06|68.66|69.05|68.65|6
1727423100000|2024-09-27 07:45:00|69.04|68.64|69.11|68.71|69.16|68.76|69.02|68.62|24
1727423400000|2024-09-27 07:50:00|69.09|68.69|69.09|68.69|69.11|68.71|69.09|68.69|5
1727423700000|2024-09-27 07:55:00|69.08|68.68|69.09|68.69|69.09|68.69|69.06|68.66|8
1727424000000|2024-09-27 08:00:00|69.08|68.68|69.13|68.73|69.14|68.74|69.07|68.67|10
1727424300000|2024-09-27 08:05:00|69.12|68.72|69.15|68.75|69.18|68.78|69.08|68.68|19
1727424600000|2024-09-27 08:10:00|69.12|68.72|69.17|68.77|69.18|68.78|69.12|68.72|11
1727424900000|2024-09-27 08:15:00|69.18|68.78|69.18|68.78|69.26|68.86|69.18|68.78|13
1727425200000|2024-09-27 08:20:00|69.19|68.79|69.22|68.82|69.25|68.85|69.13|68.73|35
1727425500000|2024-09-27 08:25:00|69.23|68.83|69.2|68.8|69.25|68.85|69.19|68.79|29
1727425800000|2024-09-27 08:30:00|69.21|68.81|69.31|68.91|69.32|68.92|69.17|68.77|27
1727426100000|2024-09-27 08:35:00|69.32|68.92|69.2|68.8|69.34|68.94|69.17|68.77|27
1727426400000|2024-09-27 08:40:00|69.21|68.81|69.17|68.77|69.22|68.82|69.17|68.77|17
1727426700000|2024-09-27 08:45:00|69.2|68.8|69.27|68.87|69.29|68.89|69.2|68.8|26
1727427000000|2024-09-27 08:50:00|69.28|68.88|69.27|68.87|69.29|68.89|69.23|68.83|27
1727427300000|2024-09-27 08:55:00|69.26|68.86|69.41|69.01|69.41|69.01|69.24|68.84|24
1727427600000|2024-09-27 09:00:00|69.42|69.02|69.49|69.09|69.55|69.15|69.41|69.01|28
1727427900000|2024-09-27 09:05:00|69.48|69.08|69.55|69.15|69.56|69.16|69.48|69.08|17
1727428200000|2024-09-27 09:10:00|69.54|69.14|69.68|69.28|69.69|69.29|69.45|69.05|32
1727428500000|2024-09-27 09:15:00|69.69|69.29|69.73|69.33|69.75|69.35|69.66|69.26|27
1727428800000|2024-09-27 09:20:00|69.72|69.32|69.64|69.24|69.74|69.34|69.64|69.24|33
1727429100000|2024-09-27 09:25:00|69.65|69.25|69.69|69.29|69.7|69.3|69.59|69.19|41
1727429400000|2024-09-27 09:30:00|69.7|69.3|69.64|69.24|69.7|69.3|69.59|69.19|26
1727429700000|2024-09-27 09:35:00|69.63|69.23|69.45|69.05|69.63|69.23|69.44|69.04|21
1727430000000|2024-09-27 09:40:00|69.44|69.04|69.48|69.08|69.54|69.14|69.42|69.02|24
1727430300000|2024-09-27 09:45:00|69.49|69.09|69.55|69.15|69.58|69.18|69.48|69.08|28
1727430600000|2024-09-27 09:50:00|69.56|69.16|69.57|69.17|69.58|69.18|69.5|69.1|21
1727430900000|2024-09-27 09:55:00|69.55|69.15|69.6|69.2|69.63|69.23|69.54|69.14|33
1727431200000|2024-09-27 10:00:00|69.59|69.19|69.57|69.17|69.64|69.24|69.56|69.16|24
1727431500000|2024-09-27 10:05:00|69.56|69.16|69.57|69.17|69.59|69.19|69.46|69.06|31
1727431800000|2024-09-27 10:10:00|69.56|69.16|69.67|69.27|69.67|69.27|69.51|69.11|30
1727432100000|2024-09-27 10:15:00|69.69|69.29|69.63|69.23|69.72|69.32|69.61|69.21|55
1727432400000|2024-09-27 10:20:00|69.61|69.21|69.63|69.23|69.63|69.23|69.54|69.14|38
1727432700000|2024-09-27 10:25:00|69.64|69.24|69.67|69.27|69.7|69.3|69.63|69.23|25
1727433000000|2024-09-27 10:30:00|69.65|69.25|69.54|69.14|69.69|69.29|69.53|69.13|24
1727433300000|2024-09-27 10:35:00|69.53|69.13|69.48|69.08|69.54|69.14|69.46|69.06|20
1727433600000|2024-09-27 10:40:00|69.49|69.09|69.65|69.25|69.72|69.32|69.49|69.09|33
1727433900000|2024-09-27 10:45:00|69.66|69.26|69.86|69.46|69.86|69.46|69.66|69.26|31
1727434200000|2024-09-27 10:50:00|69.85|69.45|70.09|69.69|70.11|69.71|69.85|69.45|58
1727434500000|2024-09-27 10:55:00|70.07|69.67|69.75|69.35|70.07|69.67|69.75|69.35|37
1727434800000|2024-09-27 11:00:00|69.77|69.37|69.96|69.56|69.99|69.59|69.74|69.34|41
1727435100000|2024-09-27 11:05:00|69.97|69.57|69.88|69.48|70.02|69.62|69.84|69.44|29
1727435400000|2024-09-27 11:10:00|69.89|69.49|69.92|69.52|69.99|69.59|69.85|69.45|40
1727435700000|2024-09-27 11:15:00|69.93|69.53|69.84|69.44|69.99|69.59|69.82|69.42|42
1727436000000|2024-09-27 11:20:00|69.83|69.43|69.84|69.44|69.85|69.45|69.79|69.39|23
1727436300000|2024-09-27 11:25:00|69.85|69.45|69.78|69.38|69.86|69.46|69.78|69.38|26
1727436600000|2024-09-27 11:30:00|69.79|69.39|69.93|69.53|69.97|69.57|69.79|69.39|57
1727436900000|2024-09-27 11:35:00|69.94|69.54|69.93|69.53|69.96|69.56|69.88|69.48|22
1727437200000|2024-09-27 11:40:00|69.92|69.52|69.94|69.54|69.96|69.56|69.91|69.51|18
1727437500000|2024-09-27 11:45:00|69.95|69.55|70.01|69.61|70.03|69.63|69.93|69.53|26
1727437800000|2024-09-27 11:50:00|70.02|69.62|70.02|69.62|70.1|69.7|69.99|69.59|33
1727438100000|2024-09-27 11:55:00|70.04|69.64|70.1|69.7|70.1|69.7|70.04|69.64|27
1727438400000|2024-09-27 12:00:00|70.09|69.69|70.11|69.71|70.13|69.73|70.07|69.67|19
1727438700000|2024-09-27 12:05:00|70.12|69.72|70.07|69.67|70.12|69.72|70.06|69.66|16
1727439000000|2024-09-27 12:10:00|70.08|69.68|70.08|69.68|70.11|69.71|70.06|69.66|15
1727439300000|2024-09-27 12:15:00|70.09|69.69|70.06|69.66|70.09|69.69|69.98|69.58|28
1727439600000|2024-09-27 12:20:00|70.08|69.68|70.16|69.76|70.19|69.79|70.04|69.64|35
1727439900000|2024-09-27 12:25:00|70.17|69.77|70.19|69.79|70.22|69.82|70.12|69.72|30
1727440200000|2024-09-27 12:30:00|70.2|69.8|70.35|69.95|70.39|69.99|70.17|69.77|59
1727440500000|2024-09-27 12:35:00|70.37|69.97|70.31|69.91|70.39|69.99|70.26|69.86|37
1727440800000|2024-09-27 12:40:00|70.3|69.9|70.38|69.98|70.4|70|70.3|69.9|29
1727441100000|2024-09-27 12:45:00|70.37|69.97|70.34|69.94|70.4|70|70.34|69.94|25
1727441400000|2024-09-27 12:50:00|70.36|69.96|70.37|69.97|70.4|70|70.35|69.95|21
1727441700000|2024-09-27 12:55:00|70.36|69.96|70.47|70.07|70.56|70.16|70.32|69.92|45
1727442000000|2024-09-27 13:00:00|70.46|70.06|70.46|70.06|70.46|70.06|70.46|70.06|1
1727442300000|2024-09-27 13:05:00|70.54|70.14|70.72|70.32|70.72|70.32|70.54|70.14|10
1727442600000|2024-09-27 13:10:00|70.73|70.33|70.48|70.08|70.75|70.35|70.48|70.08|41
1727442900000|2024-09-27 13:15:00|70.49|70.09|70.46|70.06|70.49|70.09|70.36|69.96|38
1727443200000|2024-09-27 13:20:00|70.47|70.07|70.3|69.9|70.48|70.08|70.3|69.9|27
1727443500000|2024-09-27 13:25:00|70.29|69.89|70.4|70|70.41|70.01|70.29|69.89|40
1727443800000|2024-09-27 13:30:00|70.41|70.01|70.44|70.04|70.45|70.05|70.31|69.91|79
1727444100000|2024-09-27 13:35:00|70.43|70.03|70.18|69.78|70.44|70.04|70.15|69.75|71
1727444400000|2024-09-27 13:40:00|70.19|69.79|70.28|69.88|70.32|69.92|70.19|69.79|71
1727444700000|2024-09-27 13:45:00|70.27|69.87|70.26|69.86|70.34|69.94|70.23|69.83|73
1727445000000|2024-09-27 13:50:00|70.27|69.87|70.24|69.84|70.32|69.92|70.18|69.78|64
1727445300000|2024-09-27 13:55:00|70.23|69.83|70.35|69.95|70.36|69.96|70.23|69.83|36
1727445600000|2024-09-27 14:00:00|70.37|69.97|70.2|69.8|70.37|69.97|70.18|69.78|54
1727445900000|2024-09-27 14:05:00|70.19|69.79|70.22|69.82|70.26|69.86|70.18|69.78|41
1727446200000|2024-09-27 14:10:00|70.21|69.81|70.11|69.71|70.3|69.9|70.01|69.61|97
1727446500000|2024-09-27 14:15:00|70.1|69.7|70.17|69.77|70.21|69.81|70.06|69.66|71
1727446800000|2024-09-27 14:20:00|70.18|69.78|70.36|69.96|70.39|69.99|70.14|69.74|98
1727447100000|2024-09-27 14:25:00|70.37|69.97|70.53|70.13|70.59|70.19|70.35|69.95|83
1727447400000|2024-09-27 14:30:00|70.55|70.15|70.42|70.02|70.58|70.18|70.35|69.95|110
1727447700000|2024-09-27 14:35:00|70.41|70.01|70.46|70.06|70.55|70.15|70.38|69.98|91
1727448000000|2024-09-27 14:40:00|70.47|70.07|70.51|70.11|70.51|70.11|70.34|69.94|85
1727448300000|2024-09-27 14:45:00|70.52|70.12|70.54|70.14|70.68|70.28|70.51|70.11|59
1727448600000|2024-09-27 14:50:00|70.53|70.13|70.47|70.07|70.53|70.13|70.38|69.98|62
1727448900000|2024-09-27 14:55:00|70.46|70.06|70.39|69.99|70.47|70.07|70.35|69.95|43
1727449200000|2024-09-27 15:00:00|70.37|69.97|70.44|70.04|70.49|70.09|70.3|69.9|58
1727449500000|2024-09-27 15:05:00|70.45|70.05|70.28|69.88|70.5|70.1|70.27|69.87|54
1727449800000|2024-09-27 15:10:00|70.29|69.89|70.21|69.81|70.41|70.01|70.21|69.81|48
1727450100000|2024-09-27 15:15:00|70.2|69.8|70.31|69.91|70.31|69.91|70.17|69.77|53
1727450700000|2024-09-27 15:25:00|70.35|69.95|70.35|69.95|70.38|69.98|70.34|69.94|12
1727451000000|2024-09-27 15:30:00|70.36|69.96|70.45|70.05|70.46|70.06|70.32|69.92|44
1727451300000|2024-09-27 15:35:00|70.43|70.03|70.4|70|70.5|70.1|70.4|70|22
1727451600000|2024-09-27 15:40:00|70.39|69.99|70.43|70.03|70.45|70.05|70.33|69.93|48
1727451900000|2024-09-27 15:45:00|70.44|70.04|70.29|69.89|70.46|70.06|70.29|69.89|26
1727452200000|2024-09-27 15:50:00|70.28|69.88|70.29|69.89|70.32|69.92|70.26|69.86|35
1727452500000|2024-09-27 15:55:00|70.3|69.9|70.29|69.89|70.31|69.91|70.23|69.83|33
1727452800000|2024-09-27 16:00:00|70.28|69.88|70.27|69.87|70.39|69.99|70.27|69.87|36
1727453100000|2024-09-27 16:05:00|70.28|69.88|70.34|69.94|70.41|70.01|70.28|69.88|29
1727453400000|2024-09-27 16:10:00|70.33|69.93|70.35|69.95|70.4|70|70.33|69.93|25
1727453700000|2024-09-27 16:15:00|70.34|69.94|70.28|69.88|70.37|69.97|70.28|69.88|29
1727454000000|2024-09-27 16:20:00|70.26|69.86|70.2|69.8|70.3|69.9|70.14|69.74|35
1727454300000|2024-09-27 16:25:00|70.21|69.81|70.49|70.09|70.52|70.12|70.21|69.81|41
1727454600000|2024-09-27 16:30:00|70.48|70.08|70.64|70.24|70.66|70.26|70.4|70|67
1727454900000|2024-09-27 16:35:00|70.65|70.25|70.78|70.38|70.82|70.42|70.64|70.24|49
1727455200000|2024-09-27 16:40:00|70.77|70.37|70.72|70.32|70.92|70.52|70.71|70.31|57
1727455500000|2024-09-27 16:45:00|70.74|70.34|70.86|70.46|70.9|70.5|70.67|70.27|57
1727455800000|2024-09-27 16:50:00|70.84|70.44|70.85|70.45|70.86|70.46|70.78|70.38|45
1727456100000|2024-09-27 16:55:00|70.87|70.47|70.74|70.34|70.88|70.48|70.73|70.33|43
1727456400000|2024-09-27 17:00:00|70.75|70.35|70.74|70.34|70.83|70.43|70.73|70.33|29
1727456700000|2024-09-27 17:05:00|70.75|70.35|70.55|70.15|70.8|70.4|70.49|70.09|43
1727457000000|2024-09-27 17:10:00|70.56|70.16|70.54|70.14|70.69|70.29|70.52|70.12|57
1727457300000|2024-09-27 17:15:00|70.55|70.15|70.44|70.04|70.6|70.2|70.42|70.02|39
1727457600000|2024-09-27 17:20:00|70.43|70.03|70.31|69.91|70.43|70.03|70.27|69.87|49
1727457900000|2024-09-27 17:25:00|70.32|69.92|70.34|69.94|70.38|69.98|70.31|69.91|52
1727458200000|2024-09-27 17:30:00|70.33|69.93|70.43|70.03|70.46|70.06|70.3|69.9|59
1727458500000|2024-09-27 17:35:00|70.42|70.02|70.28|69.88|70.49|70.09|70.26|69.86|50
1727458800000|2024-09-27 17:40:00|70.29|69.89|70.28|69.88|70.42|70.02|70.28|69.88|33
1727459100000|2024-09-27 17:45:00|70.27|69.87|70.33|69.93|70.42|70.02|70.26|69.86|40
1727459400000|2024-09-27 17:50:00|70.34|69.94|70.44|70.04|70.5|70.1|70.34|69.94|35
1727459700000|2024-09-27 17:55:00|70.45|70.05|70.52|70.12|70.54|70.14|70.42|70.02|33
1727460000000|2024-09-27 18:00:00|70.5|70.1|70.46|70.06|70.56|70.16|70.37|69.97|38
1727460300000|2024-09-27 18:05:00|70.47|70.07|70.52|70.12|70.52|70.12|70.45|70.05|26
1727460600000|2024-09-27 18:10:00|70.53|70.13|70.44|70.04|70.56|70.16|70.44|70.04|14
1727460900000|2024-09-27 18:15:00|70.43|70.03|70.38|69.98|70.45|70.05|70.33|69.93|23
1727461200000|2024-09-27 18:20:00|70.39|69.99|70.46|70.06|70.46|70.06|70.39|69.99|14
1727461500000|2024-09-27 18:25:00|70.45|70.05|70.29|69.89|70.45|70.05|70.27|69.87|22
1727461800000|2024-09-27 18:30:00|70.3|69.9|70.32|69.92|70.39|69.99|70.24|69.84|26
1727462100000|2024-09-27 18:35:00|70.31|69.91|70.27|69.87|70.31|69.91|70.25|69.85|10
1727462400000|2024-09-27 18:40:00|70.26|69.86|70.28|69.88|70.28|69.88|70.25|69.85|5
1727462700000|2024-09-27 18:45:00|70.29|69.89|70.35|69.95|70.35|69.95|70.29|69.89|15
1727463000000|2024-09-27 18:50:00|70.34|69.94|70.36|69.96|70.39|69.99|70.34|69.94|10
1727463300000|2024-09-27 18:55:00|70.35|69.95|70.36|69.96|70.36|69.96|70.33|69.93|5
1727463600000|2024-09-27 19:00:00|70.37|69.97|70.5|70.1|70.5|70.1|70.37|69.97|12
1727463900000|2024-09-27 19:05:00|70.51|70.11|70.4|70|70.51|70.11|70.39|69.99|13
1727464200000|2024-09-27 19:10:00|70.39|69.99|70.39|69.99|70.42|70.02|70.32|69.92|21
1727464500000|2024-09-27 19:15:00|70.4|70|70.49|70.09|70.54|70.14|70.4|70|27
1727464800000|2024-09-27 19:20:00|70.5|70.1|70.55|70.15|70.56|70.16|70.5|70.1|19
1727465100000|2024-09-27 19:25:00|70.56|70.16|70.57|70.17|70.57|70.17|70.52|70.12|9
1727465400000|2024-09-27 19:30:00|70.58|70.18|70.72|70.32|70.72|70.32|70.58|70.18|19
1727466000000|2024-09-27 19:40:00|70.75|70.35|70.75|70.35|70.75|70.35|70.74|70.34|3
1727466300000|2024-09-27 19:45:00|70.76|70.36|70.61|70.21|70.8|70.4|70.6|70.2|22
1727466600000|2024-09-27 19:50:00|70.62|70.22|70.64|70.24|70.7|70.3|70.62|70.22|17
1727466900000|2024-09-27 19:55:00|70.62|70.22|70.84|70.44|70.85|70.45|70.62|70.22|34
1727467200000|2024-09-27 20:00:00|70.83|70.43|70.83|70.43|70.85|70.45|70.81|70.41|21
1727467500000|2024-09-27 20:05:00|70.84|70.44|70.64|70.24|70.84|70.44|70.61|70.21|27
1727467800000|2024-09-27 20:10:00|70.63|70.23|70.78|70.38|70.78|70.38|70.62|70.22|21
1727468100000|2024-09-27 20:15:00|70.77|70.37|70.9|70.5|70.9|70.5|70.74|70.34|24
1727468400000|2024-09-27 20:20:00|70.91|70.51|70.82|70.42|70.93|70.53|70.78|70.38|21
1727468700000|2024-09-27 20:25:00|70.81|70.41|70.71|70.31|70.85|70.45|70.71|70.31|15
1727469000000|2024-09-27 20:30:00|70.73|70.33|70.74|70.34|70.74|70.34|70.73|70.33|2
1727469300000|2024-09-27 20:35:00|70.73|70.33|70.79|70.39|70.79|70.39|70.72|70.32|15
1727469600000|2024-09-27 20:40:00|70.8|70.4|70.94|70.54|70.96|70.56|70.8|70.4|27
1727469900000|2024-09-27 20:45:00|70.95|70.55|70.93|70.53|70.96|70.56|70.92|70.52|7
1727470200000|2024-09-27 20:50:00|70.92|70.52|70.97|70.57|70.97|70.57|70.85|70.45|32
1727470500000|2024-09-27 20:55:00|70.99|70.59|70.98|70.58|71.06|70.66|70.93|70.53|49
1727506800000|2024-09-28 07:00:00|70.38|69.98|70.44|70.04|70.5|70.1|70.35|69.95|50
1727507100000|2024-09-28 07:05:00|70.45|70.05|70.52|70.12|70.61|70.21|70.45|70.05|65
1727507400000|2024-09-28 07:10:00|70.51|70.11|70.57|70.17|70.59|70.19|70.51|70.11|29
1727507700000|2024-09-28 07:15:00|70.56|70.16|70.61|70.21|70.69|70.29|70.56|70.16|53
1727508000000|2024-09-28 07:20:00|70.6|70.2|70.74|70.34|70.75|70.35|70.6|70.2|32
1727508300000|2024-09-28 07:25:00|70.73|70.33|70.72|70.32|70.74|70.34|70.69|70.29|20
1727508600000|2024-09-28 07:30:00|70.71|70.31|70.69|70.29|70.72|70.32|70.66|70.26|39
1727508900000|2024-09-28 07:35:00|70.71|70.31|70.76|70.36|70.76|70.36|70.71|70.31|22
1727509200000|2024-09-28 07:40:00|70.77|70.37|70.8|70.4|70.82|70.42|70.77|70.37|35
1727509500000|2024-09-28 07:45:00|70.79|70.39|70.59|70.19|70.84|70.44|70.59|70.19|81
1727509800000|2024-09-28 07:50:00|70.57|70.17|70.65|70.25|70.73|70.33|70.55|70.15|78
1727510100000|2024-09-28 07:55:00|70.66|70.26|70.6|70.2|70.7|70.3|70.6|70.2|49
1727510400000|2024-09-28 08:00:00|70.61|70.21|70.5|70.1|70.69|70.29|70.47|70.07|88
1727510700000|2024-09-28 08:05:00|70.51|70.11|70.37|69.97|70.51|70.11|70.32|69.92|101
1727511000000|2024-09-28 08:10:00|70.36|69.96|70.19|69.79|70.4|70|70.16|69.76|116
1727511300000|2024-09-28 08:15:00|70.18|69.78|70.38|69.98|70.39|69.99|70.17|69.77|107
1727511600000|2024-09-28 08:20:00|70.39|69.99|70.24|69.84|70.45|70.05|70.24|69.84|84
1727511900000|2024-09-28 08:25:00|70.23|69.83|70.24|69.84|70.27|69.87|70.2|69.8|57
1727512200000|2024-09-28 08:30:00|70.25|69.85|70.33|69.93|70.38|69.98|70.23|69.83|75
1727512500000|2024-09-28 08:35:00|70.34|69.94|70.31|69.91|70.35|69.95|70.27|69.87|61
1727512800000|2024-09-28 08:40:00|70.3|69.9|70.36|69.96|70.37|69.97|70.27|69.87|42
1727513100000|2024-09-28 08:45:00|70.35|69.95|70.2|69.8|70.4|70|70.18|69.78|52
1727513400000|2024-09-28 08:50:00|70.21|69.81|70.2|69.8|70.21|69.81|70.11|69.71|79
1727513700000|2024-09-28 08:55:00|70.21|69.81|70.16|69.76|70.24|69.84|70.13|69.73|52
1727514000000|2024-09-28 09:00:00|70.17|69.77|69.89|69.49|70.18|69.78|69.86|69.46|138
1727514300000|2024-09-28 09:05:00|69.88|69.48|69.71|69.31|69.89|69.49|69.49|69.09|190
1727514600000|2024-09-28 09:10:00|69.72|69.32|69.78|69.38|69.93|69.53|69.65|69.25|257
1727514900000|2024-09-28 09:15:00|69.79|69.39|69.88|69.48|69.94|69.54|69.78|69.38|162
1727515200000|2024-09-28 09:20:00|69.89|69.49|69.72|69.32|69.92|69.52|69.69|69.29|80
1727515500000|2024-09-28 09:25:00|69.73|69.33|69.79|69.39|69.85|69.45|69.7|69.3|113
1727515800000|2024-09-28 09:30:00|69.8|69.4|69.88|69.48|69.98|69.58|69.77|69.37|118
1727516100000|2024-09-28 09:35:00|69.89|69.49|69.96|69.56|69.97|69.57|69.85|69.45|94
1727516400000|2024-09-28 09:40:00|69.95|69.55|69.95|69.55|70|69.6|69.9|69.5|66
1727516700000|2024-09-28 09:45:00|69.94|69.54|69.92|69.52|69.97|69.57|69.9|69.5|94
1727517000000|2024-09-28 09:50:00|69.93|69.53|69.9|69.5|69.95|69.55|69.89|69.49|28
1727517300000|2024-09-28 09:55:00|69.9|69.5|69.9|69.5|69.92|69.52|69.86|69.46|65
1727517600000|2024-09-28 10:00:00|69.89|69.49|69.7|69.3|69.89|69.49|69.67|69.27|63
1727517900000|2024-09-28 10:05:00|69.69|69.29|69.7|69.3|69.7|69.3|69.61|69.21|68
1727518200000|2024-09-28 10:10:00|69.69|69.29|69.86|69.46|69.88|69.48|69.69|69.29|73
1727518500000|2024-09-28 10:15:00|69.87|69.47|69.9|69.5|69.96|69.56|69.81|69.41|60
1727518800000|2024-09-28 10:20:00|69.89|69.49|69.89|69.49|69.95|69.55|69.86|69.46|26
1727519100000|2024-09-28 10:25:00|69.9|69.5|69.93|69.53|69.94|69.54|69.89|69.49|27
1727519400000|2024-09-28 10:30:00|69.92|69.52|70.05|69.65|70.05|69.65|69.92|69.52|34
1727519700000|2024-09-28 10:35:00|70.04|69.64|70.15|69.75|70.15|69.75|70.03|69.63|31
1727520000000|2024-09-28 10:40:00|70.14|69.74|70.18|69.78|70.21|69.81|70.13|69.73|31
1727520300000|2024-09-28 10:45:00|70.17|69.77|70.15|69.75|70.2|69.8|70.15|69.75|38
1727520600000|2024-09-28 10:50:00|70.14|69.74|70.17|69.77|70.18|69.78|70.08|69.68|54
1727520900000|2024-09-28 10:55:00|70.16|69.76|70.23|69.83|70.23|69.83|70.14|69.74|28
1727521200000|2024-09-28 11:00:00|70.24|69.84|70.19|69.79|70.24|69.84|70.18|69.78|40
1727521500000|2024-09-28 11:05:00|70.18|69.78|70.14|69.74|70.18|69.78|70.11|69.71|21
1727521800000|2024-09-28 11:10:00|70.13|69.73|69.98|69.58|70.13|69.73|69.97|69.57|28
1727522100000|2024-09-28 11:15:00|69.99|69.59|70.16|69.76|70.17|69.77|69.98|69.58|39
1727522400000|2024-09-28 11:20:00|70.17|69.77|70.02|69.62|70.18|69.78|69.99|69.59|44
1727522700000|2024-09-28 11:25:00|70.01|69.61|70.01|69.61|70.05|69.65|69.99|69.59|17
1727523000000|2024-09-28 11:30:00|70|69.6|69.98|69.58|70.01|69.61|69.9|69.5|45
1727523300000|2024-09-28 11:35:00|69.97|69.57|70.12|69.72|70.12|69.72|69.94|69.54|55
1727523600000|2024-09-28 11:40:00|70.11|69.71|70.13|69.73|70.16|69.76|70.09|69.69|60
1727523900000|2024-09-28 11:45:00|70.12|69.72|70.05|69.65|70.15|69.75|70.05|69.65|59
1727524200000|2024-09-28 11:50:00|70.04|69.64|70|69.6|70.12|69.72|70|69.6|39
1727524500000|2024-09-28 11:55:00|70.01|69.61|70.06|69.66|70.07|69.67|70.01|69.61|32
1727524800000|2024-09-28 12:00:00|70.07|69.67|69.96|69.56|70.07|69.67|69.96|69.56|27
1727525100000|2024-09-28 12:05:00|69.95|69.55|69.85|69.45|69.95|69.55|69.85|69.45|26
1727525400000|2024-09-28 12:10:00|69.84|69.44|69.77|69.37|69.84|69.44|69.68|69.28|51
1727525700000|2024-09-28 12:15:00|69.78|69.38|69.81|69.41|69.81|69.41|69.63|69.23|79
1727526000000|2024-09-28 12:20:00|69.8|69.4|69.71|69.31|69.8|69.4|69.67|69.27|98
1727526300000|2024-09-28 12:25:00|69.7|69.3|69.63|69.23|69.72|69.32|69.6|69.2|59
1727526600000|2024-09-28 12:30:00|69.64|69.24|69.49|69.09|69.72|69.32|69.45|69.05|95
1727526900000|2024-09-28 12:35:00|69.48|69.08|69.51|69.11|69.55|69.15|69.37|68.97|61
1727527200000|2024-09-28 12:40:00|69.52|69.12|69.46|69.06|69.62|69.22|69.42|69.02|108
1727527500000|2024-09-28 12:45:00|69.47|69.07|69.51|69.11|69.56|69.16|69.45|69.05|73
1727527800000|2024-09-28 12:50:00|69.52|69.12|69.6|69.2|69.6|69.2|69.5|69.1|49
1727528100000|2024-09-28 12:55:00|69.61|69.21|69.56|69.16|69.64|69.24|69.55|69.15|46
1727528400000|2024-09-28 13:00:00|69.55|69.15|69.42|69.02|69.56|69.16|69.42|69.02|69
1727528700000|2024-09-28 13:05:00|69.41|69.01|69.29|68.89|69.46|69.06|69.26|68.86|97
1727529000000|2024-09-28 13:10:00|69.3|68.9|69.23|68.83|69.31|68.91|69.23|68.83|50
1727529300000|2024-09-28 13:15:00|69.22|68.82|69.4|69|69.41|69.01|69.22|68.82|88
1727529600000|2024-09-28 13:20:00|69.39|68.99|69.4|69|69.47|69.07|69.37|68.97|77
1727529900000|2024-09-28 13:25:00|69.41|69.01|69.52|69.12|69.53|69.13|69.38|68.98|72
1727530200000|2024-09-28 13:30:00|69.53|69.13|69.44|69.04|69.59|69.19|69.41|69.01|110
1727530500000|2024-09-28 13:35:00|69.43|69.03|69.5|69.1|69.5|69.1|69.38|68.98|141
1727530800000|2024-09-28 13:40:00|69.49|69.09|69.6|69.2|69.6|69.2|69.48|69.08|52
1727531100000|2024-09-28 13:45:00|69.59|69.19|69.57|69.17|69.59|69.19|69.51|69.11|53
1727531400000|2024-09-28 13:50:00|69.58|69.18|69.56|69.16|69.59|69.19|69.48|69.08|50
1727531700000|2024-09-28 13:55:00|69.57|69.17|69.5|69.1|69.57|69.17|69.46|69.06|25
1727532000000|2024-09-28 14:00:00|69.51|69.11|69.69|69.29|69.73|69.33|69.51|69.11|60
1727532300000|2024-09-28 14:05:00|69.7|69.3|69.77|69.37|69.79|69.39|69.7|69.3|43
1727532600000|2024-09-28 14:10:00|69.78|69.38|69.78|69.38|69.8|69.4|69.78|69.38|21
1727532900000|2024-09-28 14:15:00|69.79|69.39|69.88|69.48|69.88|69.48|69.79|69.39|33
1727533200000|2024-09-28 14:20:00|69.89|69.49|70.01|69.61|70.06|69.66|69.89|69.49|88
1727533500000|2024-09-28 14:25:00|70.02|69.62|70.05|69.65|70.17|69.77|69.96|69.56|105
1727533800000|2024-09-28 14:30:00|70.06|69.66|70.05|69.65|70.15|69.75|70.04|69.64|101
1727534100000|2024-09-28 14:35:00|70.04|69.64|70.18|69.78|70.21|69.81|70.01|69.61|102
1727534400000|2024-09-28 14:40:00|70.17|69.77|70.2|69.8|70.21|69.81|70.15|69.75|40
1727534700000|2024-09-28 14:45:00|70.21|69.81|70.19|69.79|70.22|69.82|70.17|69.77|29
1727535000000|2024-09-28 14:50:00|70.2|69.8|70.19|69.79|70.21|69.81|70.13|69.73|36
1727535300000|2024-09-28 14:55:00|70.18|69.78|70.23|69.83|70.23|69.83|70.16|69.76|18
1727535600000|2024-09-28 15:00:00|70.24|69.84|70.12|69.72|70.25|69.85|70.08|69.68|69
1727535900000|2024-09-28 15:05:00|70.11|69.71|69.99|69.59|70.11|69.71|69.99|69.59|56
1727536200000|2024-09-28 15:10:00|69.98|69.58|69.98|69.58|69.99|69.59|69.94|69.54|67
1727536500000|2024-09-28 15:15:00|69.99|69.59|69.91|69.51|70|69.6|69.91|69.51|62
1727536800000|2024-09-28 15:20:00|69.92|69.52|69.98|69.58|69.99|69.59|69.89|69.49|79
1727537100000|2024-09-28 15:25:00|69.97|69.57|69.97|69.57|70|69.6|69.93|69.53|57
1727537400000|2024-09-28 15:30:00|69.98|69.58|70.03|69.63|70.04|69.64|69.94|69.54|76
1727537700000|2024-09-28 15:35:00|70.02|69.62|70.07|69.67|70.1|69.7|70|69.6|101
1727538000000|2024-09-28 15:40:00|70.08|69.68|69.97|69.57|70.1|69.7|69.97|69.57|94
1727538300000|2024-09-28 15:45:00|69.96|69.56|69.98|69.58|70.01|69.61|69.95|69.55|54
1727538600000|2024-09-28 15:50:00|69.97|69.57|69.97|69.57|70|69.6|69.96|69.56|27
1727538900000|2024-09-28 15:55:00|69.96|69.56|69.97|69.57|70|69.6|69.94|69.54|22
1727539200000|2024-09-28 16:00:00|69.98|69.58|69.89|69.49|69.99|69.59|69.89|69.49|32
1727539500000|2024-09-28 16:05:00|69.9|69.5|69.88|69.48|69.9|69.5|69.83|69.43|23
1727539800000|2024-09-28 16:10:00|69.89|69.49|69.96|69.56|69.96|69.56|69.87|69.47|34
1727540100000|2024-09-28 16:15:00|69.95|69.55|69.89|69.49|69.95|69.55|69.86|69.46|41
1727540400000|2024-09-28 16:20:00|69.9|69.5|70.04|69.64|70.13|69.73|69.82|69.42|92
1727540700000|2024-09-28 16:25:00|70.03|69.63|69.93|69.53|70.1|69.7|69.83|69.43|83
1727541000000|2024-09-28 16:30:00|69.94|69.54|69.97|69.57|70.05|69.65|69.91|69.51|98
1727541300000|2024-09-28 16:35:00|69.96|69.56|69.77|69.37|69.96|69.56|69.74|69.34|69
1727541600000|2024-09-28 16:40:00|69.78|69.38|69.72|69.32|69.8|69.4|69.71|69.31|25
1727541900000|2024-09-28 16:45:00|69.73|69.33|69.71|69.31|69.82|69.42|69.71|69.31|47
1727542200000|2024-09-28 16:50:00|69.7|69.3|69.62|69.22|69.76|69.36|69.61|69.21|45
1727542500000|2024-09-28 16:55:00|69.61|69.21|69.62|69.22|69.65|69.25|69.6|69.2|24
1727542800000|2024-09-28 17:00:00|69.63|69.23|69.71|69.31|69.71|69.31|69.63|69.23|13
1727543100000|2024-09-28 17:05:00|69.72|69.32|69.69|69.29|69.75|69.35|69.66|69.26|33
1727543400000|2024-09-28 17:10:00|69.7|69.3|69.81|69.41|69.81|69.41|69.7|69.3|25
1727543700000|2024-09-28 17:15:00|69.8|69.4|69.69|69.29|69.85|69.45|69.67|69.27|52
1727544000000|2024-09-28 17:20:00|69.68|69.28|69.72|69.32|69.81|69.41|69.68|69.28|34
1727544300000|2024-09-28 17:25:00|69.73|69.33|69.81|69.41|69.85|69.45|69.72|69.32|49
1727544600000|2024-09-28 17:30:00|69.82|69.42|69.8|69.4|69.88|69.48|69.79|69.39|68
1727544900000|2024-09-28 17:35:00|69.81|69.41|69.8|69.4|69.83|69.43|69.79|69.39|34
1727545200000|2024-09-28 17:40:00|69.81|69.41|69.85|69.45|69.85|69.45|69.79|69.39|27
1727545500000|2024-09-28 17:45:00|69.86|69.46|69.79|69.39|69.9|69.5|69.79|69.39|63
1727545800000|2024-09-28 17:50:00|69.8|69.4|69.78|69.38|69.82|69.42|69.78|69.38|26
1727546100000|2024-09-28 17:55:00|69.79|69.39|69.77|69.37|69.81|69.41|69.76|69.36|17
1727546400000|2024-09-28 18:00:00|69.78|69.38|69.86|69.46|69.86|69.46|69.76|69.36|42
1727546700000|2024-09-28 18:05:00|69.87|69.47|69.85|69.45|69.89|69.49|69.85|69.45|13
1727547000000|2024-09-28 18:10:00|69.86|69.46|69.9|69.5|69.91|69.51|69.85|69.45|17
1727547300000|2024-09-28 18:15:00|69.91|69.51|69.94|69.54|69.95|69.55|69.9|69.5|23
1727547600000|2024-09-28 18:20:00|69.93|69.53|69.95|69.55|69.96|69.56|69.91|69.51|15
1727547900000|2024-09-28 18:25:00|69.96|69.56|69.98|69.58|70|69.6|69.96|69.56|19
1727548200000|2024-09-28 18:30:00|69.99|69.59|70.07|69.67|70.07|69.67|69.97|69.57|18
1727548500000|2024-09-28 18:35:00|70.06|69.66|70.05|69.65|70.07|69.67|70.04|69.64|45
1727548800000|2024-09-28 18:40:00|70.06|69.66|70|69.6|70.06|69.66|69.97|69.57|54
1727549100000|2024-09-28 18:45:00|69.99|69.59|69.99|69.59|70.02|69.62|69.97|69.57|25
1727549400000|2024-09-28 18:50:00|70|69.6|69.93|69.53|70|69.6|69.93|69.53|25
1727549700000|2024-09-28 18:55:00|69.94|69.54|69.9|69.5|69.96|69.56|69.88|69.48|20
1727550000000|2024-09-28 19:00:00|69.91|69.51|69.9|69.5|69.94|69.54|69.88|69.48|32
1727550300000|2024-09-28 19:05:00|69.91|69.51|69.93|69.53|69.94|69.54|69.9|69.5|23
1727550600000|2024-09-28 19:10:00|69.94|69.54|70.09|69.69|70.09|69.69|69.91|69.51|36
1727550900000|2024-09-28 19:15:00|70.08|69.68|70.03|69.63|70.08|69.68|70.02|69.62|28
1727551200000|2024-09-28 19:20:00|70.02|69.62|69.98|69.58|70.04|69.64|69.98|69.58|29
1727551500000|2024-09-28 19:25:00|69.99|69.59|70.04|69.64|70.04|69.64|69.95|69.55|25
1727551800000|2024-09-28 19:30:00|70.03|69.63|70.06|69.66|70.06|69.66|69.99|69.59|33
1727552100000|2024-09-28 19:35:00|70.07|69.67|69.96|69.56|70.07|69.67|69.96|69.56|17
1727552400000|2024-09-28 19:40:00|69.97|69.57|69.92|69.52|69.98|69.58|69.92|69.52|10
1727552700000|2024-09-28 19:45:00|69.93|69.53|69.87|69.47|69.94|69.54|69.86|69.46|24
1727553000000|2024-09-28 19:50:00|69.88|69.48|69.87|69.47|69.88|69.48|69.83|69.43|18
1727553300000|2024-09-28 19:55:00|69.88|69.48|69.93|69.53|69.93|69.53|69.88|69.48|11
1727553600000|2024-09-28 20:00:00|69.92|69.52|69.94|69.54|69.95|69.55|69.86|69.46|28
1727553900000|2024-09-28 20:05:00|69.93|69.53|69.97|69.57|69.97|69.57|69.91|69.51|17
1727554200000|2024-09-28 20:10:00|69.96|69.56|70.09|69.69|70.09|69.69|69.95|69.55|33
1727554500000|2024-09-28 20:15:00|70.08|69.68|70.09|69.69|70.09|69.69|69.99|69.59|27
1727554800000|2024-09-28 20:20:00|70.1|69.7|70.05|69.65|70.1|69.7|70.04|69.64|13
1727555100000|2024-09-28 20:25:00|70.04|69.64|70.09|69.69|70.12|69.72|70.04|69.64|15
1727555400000|2024-09-28 20:30:00|70.1|69.7|70.04|69.64|70.1|69.7|70.03|69.63|11
1727555700000|2024-09-28 20:35:00|70.05|69.65|70.08|69.68|70.09|69.69|70.05|69.65|16
1727556000000|2024-09-28 20:40:00|70.07|69.67|70.04|69.64|70.08|69.68|70.03|69.63|8
1727556300000|2024-09-28 20:45:00|70.03|69.63|70.04|69.64|70.05|69.65|70|69.6|12
1727556600000|2024-09-28 20:50:00|70.03|69.63|69.96|69.56|70.03|69.63|69.95|69.55|26
1727556900000|2024-09-28 20:55:00|69.95|69.55|70.02|69.62|70.02|69.62|69.95|69.55|28
1727557200000|2024-09-28 21:00:00|70.01|69.61|70.02|69.62|70.02|69.62|69.94|69.54|22
1727557500000|2024-09-28 21:05:00|70.03|69.63|70.02|69.62|70.03|69.63|69.94|69.54|23
1727557800000|2024-09-28 21:10:00|70.01|69.61|69.84|69.44|70.01|69.61|69.81|69.41|114
1727558100000|2024-09-28 21:15:00|69.83|69.43|69.48|69.08|69.83|69.43|69.46|69.06|72
1727558400000|2024-09-28 21:20:00|69.49|69.09|69.59|69.19|69.59|69.19|69.34|68.94|54
1727558700000|2024-09-28 21:25:00|69.56|69.16|69.76|69.36|69.77|69.37|69.53|69.13|55
1727559000000|2024-09-28 21:30:00|69.77|69.37|69.83|69.43|69.85|69.45|69.76|69.36|144
1727559300000|2024-09-28 21:35:00|69.84|69.44|69.76|69.36|69.85|69.45|69.76|69.36|92
1727559600000|2024-09-28 21:40:00|69.75|69.35|69.75|69.35|69.78|69.38|69.64|69.24|149
1727559900000|2024-09-28 21:45:00|69.76|69.36|69.83|69.43|69.84|69.44|69.75|69.35|64
1727560200000|2024-09-28 21:50:00|69.84|69.44|69.9|69.5|69.9|69.5|69.84|69.44|23
1727560500000|2024-09-28 21:55:00|69.91|69.51|69.97|69.57|69.97|69.57|69.91|69.51|15
1727560800000|2024-09-28 22:00:00|69.98|69.58|69.98|69.58|70.06|69.66|69.96|69.56|30
1727561100000|2024-09-28 22:05:00|69.99|69.59|69.82|69.42|70.01|69.61|69.8|69.4|33
1727561400000|2024-09-28 22:10:00|69.81|69.41|69.9|69.5|69.92|69.52|69.8|69.4|24
1727561700000|2024-09-28 22:15:00|69.89|69.49|69.95|69.55|69.97|69.57|69.89|69.49|23
1727562000000|2024-09-28 22:20:00|69.96|69.56|70.05|69.65|70.05|69.65|69.96|69.56|29
1727562300000|2024-09-28 22:25:00|70.06|69.66|70.07|69.67|70.12|69.72|70.05|69.65|20
1727562600000|2024-09-28 22:30:00|70.06|69.66|70.15|69.75|70.16|69.76|70.04|69.64|26
1727562900000|2024-09-28 22:35:00|70.13|69.73|70.15|69.75|70.18|69.78|70.09|69.69|58
1727563200000|2024-09-28 22:40:00|70.14|69.74|70.07|69.67|70.14|69.74|70.02|69.62|28
1727563500000|2024-09-28 22:45:00|70.06|69.66|69.99|69.59|70.07|69.67|69.99|69.59|20
1727563800000|2024-09-28 22:50:00|70|69.6|70.02|69.62|70.02|69.62|69.97|69.57|19
1727564100000|2024-09-28 22:55:00|70.01|69.61|69.99|69.59|70.02|69.62|69.98|69.58|11
1727564400000|2024-09-28 23:00:00|70|69.6|69.97|69.57|70|69.6|69.93|69.53|25
1727564700000|2024-09-28 23:05:00|70|69.6|69.98|69.58|70|69.6|69.91|69.51|29
1727565000000|2024-09-28 23:10:00|69.97|69.57|69.88|69.48|69.97|69.57|69.88|69.48|16
1727565300000|2024-09-28 23:15:00|69.9|69.5|69.88|69.48|69.91|69.51|69.84|69.44|25
1727565600000|2024-09-28 23:20:00|69.89|69.49|69.76|69.36|69.91|69.51|69.75|69.35|54
1727565900000|2024-09-28 23:25:00|69.75|69.35|69.9|69.5|69.93|69.53|69.75|69.35|68
1727566200000|2024-09-28 23:30:00|69.91|69.51|69.99|69.59|69.99|69.59|69.9|69.5|40
1727566500000|2024-09-28 23:35:00|70|69.6|70.03|69.63|70.04|69.64|69.98|69.58|83
1727566800000|2024-09-28 23:40:00|70.02|69.62|70.06|69.66|70.06|69.66|69.99|69.59|46
1727567100000|2024-09-28 23:45:00|70.07|69.67|70.16|69.76|70.2|69.8|70.06|69.66|79
1727567400000|2024-09-28 23:50:00|70.17|69.77|70.19|69.79|70.26|69.86|70.16|69.76|58
1727567700000|2024-09-28 23:55:00|70.21|69.81|70.17|69.77|70.23|69.83|70.16|69.76|49
1727568000000|2024-09-29 00:00:00|70.16|69.76|70.17|69.77|70.2|69.8|70.11|69.71|41
1727568300000|2024-09-29 00:05:00|70.15|69.75|70.15|69.75|70.2|69.8|70.08|69.68|36
1727568600000|2024-09-29 00:10:00|70.16|69.76|70.25|69.85|70.29|69.89|70.16|69.76|50
1727568900000|2024-09-29 00:15:00|70.26|69.86|70.33|69.93|70.35|69.95|70.26|69.86|64
1727569200000|2024-09-29 00:20:00|70.34|69.94|70.38|69.98|70.39|69.99|70.32|69.92|131
1727569500000|2024-09-29 00:25:00|70.39|69.99|70.28|69.88|70.39|69.99|70.22|69.82|50
1727569800000|2024-09-29 00:30:00|70.27|69.87|70.08|69.68|70.27|69.87|70.08|69.68|68
1727570100000|2024-09-29 00:35:00|70.09|69.69|70.12|69.72|70.21|69.81|70.07|69.67|63
1727570400000|2024-09-29 00:40:00|70.11|69.71|70.07|69.67|70.12|69.72|70.06|69.66|65
1727570700000|2024-09-29 00:45:00|70.06|69.66|69.97|69.57|70.06|69.66|69.83|69.43|84
1727571000000|2024-09-29 00:50:00|69.98|69.58|69.86|69.46|69.98|69.58|69.86|69.46|37
1727571300000|2024-09-29 00:55:00|69.87|69.47|69.83|69.43|69.96|69.56|69.81|69.41|36
1727571600000|2024-09-29 01:00:00|69.84|69.44|69.86|69.46|69.92|69.52|69.79|69.39|65
1727571900000|2024-09-29 01:05:00|69.87|69.47|69.82|69.42|69.92|69.52|69.8|69.4|51
1727572200000|2024-09-29 01:10:00|69.83|69.43|69.73|69.33|69.88|69.48|69.73|69.33|55
1727572500000|2024-09-29 01:15:00|69.75|69.35|69.75|69.35|69.79|69.39|69.6|69.2|81
1727572800000|2024-09-29 01:20:00|69.76|69.36|69.81|69.41|69.85|69.45|69.74|69.34|47
1727573100000|2024-09-29 01:25:00|69.8|69.4|69.83|69.43|69.84|69.44|69.76|69.36|41
1727573400000|2024-09-29 01:30:00|69.82|69.42|69.78|69.38|69.94|69.54|69.78|69.38|47
1727573700000|2024-09-29 01:35:00|69.77|69.37|69.71|69.31|69.77|69.37|69.58|69.18|72
1727574000000|2024-09-29 01:40:00|69.7|69.3|69.69|69.29|69.7|69.3|69.64|69.24|41
1727574300000|2024-09-29 01:45:00|69.7|69.3|69.8|69.4|69.81|69.41|69.7|69.3|64
1727574600000|2024-09-29 01:50:00|69.81|69.41|69.8|69.4|69.82|69.42|69.75|69.35|43
1727574900000|2024-09-29 01:55:00|69.81|69.41|69.84|69.44|69.89|69.49|69.81|69.41|27
1727575200000|2024-09-29 02:00:00|69.85|69.45|69.79|69.39|69.86|69.46|69.76|69.36|31
1727575500000|2024-09-29 02:05:00|69.77|69.37|69.82|69.42|69.85|69.45|69.73|69.33|41
1727575800000|2024-09-29 02:10:00|69.81|69.41|69.96|69.56|70.02|69.62|69.8|69.4|51
1727576100000|2024-09-29 02:15:00|69.95|69.55|70.01|69.61|70.01|69.61|69.89|69.49|76
1727576400000|2024-09-29 02:20:00|70.02|69.62|70.05|69.65|70.08|69.68|69.99|69.59|44
1727576700000|2024-09-29 02:25:00|70.04|69.64|69.95|69.55|70.04|69.64|69.91|69.51|53
1727577000000|2024-09-29 02:30:00|69.94|69.54|69.9|69.5|69.96|69.56|69.89|69.49|64
1727577300000|2024-09-29 02:35:00|69.89|69.49|69.89|69.49|69.91|69.51|69.86|69.46|43
1727577600000|2024-09-29 02:40:00|69.9|69.5|70.01|69.61|70.01|69.61|69.9|69.5|33
1727577900000|2024-09-29 02:45:00|70|69.6|70.01|69.61|70.04|69.64|69.97|69.57|50
1727578200000|2024-09-29 02:50:00|70|69.6|69.99|69.59|70|69.6|69.97|69.57|17
1727578500000|2024-09-29 02:55:00|70|69.6|69.83|69.43|70|69.6|69.83|69.43|39
1727578800000|2024-09-29 03:00:00|69.84|69.44|69.77|69.37|69.86|69.46|69.77|69.37|19
1727579100000|2024-09-29 03:05:00|69.76|69.36|69.74|69.34|69.77|69.37|69.74|69.34|17
1727579400000|2024-09-29 03:10:00|69.75|69.35|69.75|69.35|69.83|69.43|69.75|69.35|42
1727579700000|2024-09-29 03:15:00|69.74|69.34|69.76|69.36|69.79|69.39|69.65|69.25|48
1727580000000|2024-09-29 03:20:00|69.77|69.37|69.79|69.39|69.83|69.43|69.76|69.36|35
1727580300000|2024-09-29 03:25:00|69.78|69.38|69.8|69.4|69.84|69.44|69.76|69.36|29
1727580600000|2024-09-29 03:30:00|69.81|69.41|69.74|69.34|69.82|69.42|69.74|69.34|30
1727580900000|2024-09-29 03:35:00|69.75|69.35|69.77|69.37|69.81|69.41|69.74|69.34|30
1727581200000|2024-09-29 03:40:00|69.76|69.36|69.75|69.35|69.77|69.37|69.68|69.28|33
1727581500000|2024-09-29 03:45:00|69.74|69.34|69.73|69.33|69.77|69.37|69.71|69.31|54
1727581800000|2024-09-29 03:50:00|69.72|69.32|69.79|69.39|69.79|69.39|69.72|69.32|27
1727582100000|2024-09-29 03:55:00|69.8|69.4|69.79|69.39|69.82|69.42|69.78|69.38|24
1727582400000|2024-09-29 04:00:00|69.78|69.38|69.64|69.24|69.78|69.38|69.64|69.24|36
1727582700000|2024-09-29 04:05:00|69.65|69.25|69.62|69.22|69.66|69.26|69.55|69.15|46
1727583000000|2024-09-29 04:10:00|69.61|69.21|69.5|69.1|69.61|69.21|69.48|69.08|20
1727583300000|2024-09-29 04:15:00|69.51|69.11|69.43|69.03|69.51|69.11|69.43|69.03|38
1727583600000|2024-09-29 04:20:00|69.42|69.02|69.43|69.03|69.43|69.03|69.3|68.9|40
1727583900000|2024-09-29 04:25:00|69.42|69.02|69.42|69.02|69.46|69.06|69.41|69.01|30
1727584200000|2024-09-29 04:30:00|69.43|69.03|69.33|68.93|69.43|69.03|69.33|68.93|38
1727584500000|2024-09-29 04:35:00|69.34|68.94|69.32|68.92|69.34|68.94|69.28|68.88|27
1727584800000|2024-09-29 04:40:00|69.33|68.93|69.38|68.98|69.4|69|69.31|68.91|24
1727585100000|2024-09-29 04:45:00|69.39|68.99|69.33|68.93|69.39|68.99|69.33|68.93|27
1727585400000|2024-09-29 04:50:00|69.32|68.92|69.34|68.94|69.35|68.95|69.29|68.89|36
1727585700000|2024-09-29 04:55:00|69.35|68.95|69.4|69|69.41|69.01|69.35|68.95|22
1727586000000|2024-09-29 05:00:00|69.39|68.99|69.36|68.96|69.39|68.99|69.32|68.92|22
1727586300000|2024-09-29 05:05:00|69.37|68.97|69.39|68.99|69.4|69|69.35|68.95|42
1727586600000|2024-09-29 05:10:00|69.4|69|69.32|68.92|69.4|69|69.32|68.92|17
1727586900000|2024-09-29 05:15:00|69.31|68.91|69.4|69|69.41|69.01|69.31|68.91|27
1727587200000|2024-09-29 05:20:00|69.41|69.01|69.49|69.09|69.52|69.12|69.41|69.01|32
1727587500000|2024-09-29 05:25:00|69.48|69.08|69.53|69.13|69.57|69.17|69.48|69.08|21
1727587800000|2024-09-29 05:30:00|69.52|69.12|69.38|68.98|69.53|69.13|69.36|68.96|57
1727588100000|2024-09-29 05:35:00|69.37|68.97|69.31|68.91|69.39|68.99|69.27|68.87|59
1727588400000|2024-09-29 05:40:00|69.3|68.9|69.26|68.86|69.35|68.95|69.26|68.86|39
1727588700000|2024-09-29 05:45:00|69.27|68.87|69.06|68.66|69.29|68.89|69.06|68.66|70
1727589000000|2024-09-29 05:50:00|69.07|68.67|69.21|68.81|69.21|68.81|69.07|68.67|57
1727589300000|2024-09-29 05:55:00|69.2|68.8|69.22|68.82|69.23|68.83|69.19|68.79|25
1727589600000|2024-09-29 06:00:00|69.23|68.83|69.2|68.8|69.24|68.84|69.15|68.75|41
1727589900000|2024-09-29 06:05:00|69.21|68.81|69.23|68.83|69.23|68.83|69.17|68.77|26
1727590200000|2024-09-29 06:10:00|69.22|68.82|69.17|68.77|69.24|68.84|69.16|68.76|30
1727590500000|2024-09-29 06:15:00|69.16|68.76|69.1|68.7|69.17|68.77|69.06|68.66|51
1727590800000|2024-09-29 06:20:00|69.09|68.69|69.14|68.74|69.14|68.74|68.98|68.58|50
1727591100000|2024-09-29 06:25:00|69.15|68.75|69.25|68.85|69.26|68.86|69.15|68.75|41
1727591400000|2024-09-29 06:30:00|69.24|68.84|69.18|68.78|69.28|68.88|69.18|68.78|35
1727591700000|2024-09-29 06:35:00|69.17|68.77|69.07|68.67|69.25|68.85|69.05|68.65|54
1727592000000|2024-09-29 06:40:00|69.06|68.66|69.09|68.69|69.11|68.71|69.05|68.65|14
1727592300000|2024-09-29 06:45:00|69.08|68.68|69.03|68.63|69.1|68.7|69|68.6|50
1727592600000|2024-09-29 06:50:00|69.02|68.62|69.14|68.74|69.14|68.74|69.01|68.61|47
1727592900000|2024-09-29 06:55:00|69.13|68.73|69.16|68.76|69.19|68.79|69.09|68.69|56
1727593200000|2024-09-29 07:00:00|69.15|68.75|69.2|68.8|69.23|68.83|69.12|68.72|63
1727593500000|2024-09-29 07:05:00|69.21|68.81|69.29|68.89|69.31|68.91|69.2|68.8|27
1727593800000|2024-09-29 07:10:00|69.28|68.88|69.35|68.95|69.35|68.95|69.25|68.85|85
1727594100000|2024-09-29 07:15:00|69.36|68.96|69.31|68.91|69.36|68.96|69.27|68.87|67
1727594400000|2024-09-29 07:20:00|69.32|68.92|69.02|68.62|69.32|68.92|69.02|68.62|97
1727594700000|2024-09-29 07:25:00|69.01|68.61|69.12|68.72|69.12|68.72|69.01|68.61|147
1727595000000|2024-09-29 07:30:00|69.11|68.71|69.1|68.7|69.17|68.77|69.03|68.63|145
1727595300000|2024-09-29 07:35:00|69.09|68.69|69.06|68.66|69.12|68.72|69.04|68.64|135
1727595600000|2024-09-29 07:40:00|69.05|68.65|69.06|68.66|69.1|68.7|69.01|68.61|111
1727595900000|2024-09-29 07:45:00|69.05|68.65|68.99|68.59|69.11|68.71|68.99|68.59|99
1727596200000|2024-09-29 07:50:00|69|68.6|68.92|68.52|69|68.6|68.8|68.4|122
1727596500000|2024-09-29 07:55:00|68.91|68.51|68.94|68.54|68.96|68.56|68.87|68.47|77
1727596800000|2024-09-29 08:00:00|68.93|68.53|68.93|68.53|69|68.6|68.85|68.45|74
1727597100000|2024-09-29 08:05:00|68.92|68.52|69.11|68.71|69.12|68.72|68.91|68.51|58
1727597400000|2024-09-29 08:10:00|69.12|68.72|69.09|68.69|69.15|68.75|69.08|68.68|52
1727597700000|2024-09-29 08:15:00|69.1|68.7|68.91|68.51|69.11|68.71|68.87|68.47|235
1727598000000|2024-09-29 08:20:00|68.92|68.52|68.72|68.32|68.94|68.54|68.72|68.32|110
1727598300000|2024-09-29 08:25:00|68.71|68.31|68.82|68.42|68.86|68.46|68.7|68.3|93
1727598600000|2024-09-29 08:30:00|68.83|68.43|69|68.6|69.02|68.62|68.83|68.43|47
1727598900000|2024-09-29 08:35:00|68.99|68.59|69.06|68.66|69.08|68.68|68.99|68.59|144
1727599200000|2024-09-29 08:40:00|69.05|68.65|69.09|68.69|69.11|68.71|69.04|68.64|137
1727599500000|2024-09-29 08:45:00|69.1|68.7|69.08|68.68|69.11|68.71|69.04|68.64|46
1727599800000|2024-09-29 08:50:00|69.07|68.67|69.06|68.66|69.09|68.69|69.01|68.61|36
1727600100000|2024-09-29 08:55:00|69.07|68.67|69.12|68.72|69.13|68.73|69.07|68.67|27
1727600400000|2024-09-29 09:00:00|69.13|68.73|69.23|68.83|69.24|68.84|69.11|68.71|26
1727600700000|2024-09-29 09:05:00|69.22|68.82|69.35|68.95|69.35|68.95|69.21|68.81|33
1727601000000|2024-09-29 09:10:00|69.34|68.94|69.38|68.98|69.41|69.01|69.33|68.93|29
1727601300000|2024-09-29 09:15:00|69.37|68.97|69.37|68.97|69.42|69.02|69.36|68.96|29
1727601600000|2024-09-29 09:20:00|69.36|68.96|69.3|68.9|69.36|68.96|69.3|68.9|27
1727601900000|2024-09-29 09:25:00|69.29|68.89|69.27|68.87|69.3|68.9|69.21|68.81|31
1727602200000|2024-09-29 09:30:00|69.26|68.86|69.26|68.86|69.29|68.89|69.24|68.84|23
1727602500000|2024-09-29 09:35:00|69.27|68.87|69.27|68.87|69.33|68.93|69.22|68.82|30
1727602800000|2024-09-29 09:40:00|69.26|68.86|69.25|68.85|69.27|68.87|69.22|68.82|28
1727603100000|2024-09-29 09:45:00|69.24|68.84|69.22|68.82|69.29|68.89|69.21|68.81|26
1727603400000|2024-09-29 09:50:00|69.21|68.81|69.14|68.74|69.21|68.81|69.13|68.73|29
1727603700000|2024-09-29 09:55:00|69.13|68.73|69.05|68.65|69.14|68.74|69.05|68.65|16
1727604000000|2024-09-29 10:00:00|69.06|68.66|69.04|68.64|69.08|68.68|69.04|68.64|31
1727604300000|2024-09-29 10:05:00|69.05|68.65|69.09|68.69|69.12|68.72|69.05|68.65|26
1727604600000|2024-09-29 10:10:00|69.1|68.7|69.07|68.67|69.15|68.75|69.06|68.66|43
1727604900000|2024-09-29 10:15:00|69.08|68.68|69.04|68.64|69.09|68.69|69.04|68.64|70
1727605200000|2024-09-29 10:20:00|69.03|68.63|68.94|68.54|69.03|68.63|68.94|68.54|38
1727605500000|2024-09-29 10:25:00|68.93|68.53|68.91|68.51|68.95|68.55|68.88|68.48|33
1727605800000|2024-09-29 10:30:00|68.9|68.5|68.94|68.54|68.96|68.56|68.87|68.47|24
1727606100000|2024-09-29 10:35:00|68.95|68.55|68.95|68.55|68.95|68.55|68.9|68.5|34
1727606400000|2024-09-29 10:40:00|68.94|68.54|69|68.6|69|68.6|68.91|68.51|19
1727606700000|2024-09-29 10:45:00|69.01|68.61|69.08|68.68|69.09|68.69|69.01|68.61|26
1727607000000|2024-09-29 10:50:00|69.07|68.67|69.04|68.64|69.09|68.69|69.03|68.63|24
1727607300000|2024-09-29 10:55:00|69.03|68.63|69.05|68.65|69.05|68.65|69.01|68.61|9
1727607600000|2024-09-29 11:00:00|69.04|68.64|69.05|68.65|69.1|68.7|69.02|68.62|60
1727607900000|2024-09-29 11:05:00|69.06|68.66|69.19|68.79|69.2|68.8|69.06|68.66|51
1727608200000|2024-09-29 11:10:00|69.2|68.8|69.22|68.82|69.24|68.84|69.19|68.79|40
1727608500000|2024-09-29 11:15:00|69.21|68.81|69.16|68.76|69.25|68.85|69.13|68.73|59
1727608800000|2024-09-29 11:20:00|69.17|68.77|69.11|68.71|69.19|68.79|69.11|68.71|42
1727609100000|2024-09-29 11:25:00|69.12|68.72|69.2|68.8|69.2|68.8|69.08|68.68|61
1727609400000|2024-09-29 11:30:00|69.19|68.79|69.07|68.67|69.21|68.81|69.06|68.66|69
1727609700000|2024-09-29 11:35:00|69.09|68.69|69.15|68.75|69.17|68.77|69.09|68.69|85
1727610000000|2024-09-29 11:40:00|69.16|68.76|69.09|68.69|69.17|68.77|69.08|68.68|58
1727610300000|2024-09-29 11:45:00|69.1|68.7|69.18|68.78|69.19|68.79|69.09|68.69|26
1727610600000|2024-09-29 11:50:00|69.19|68.79|69.21|68.81|69.22|68.82|69.19|68.79|19
1727610900000|2024-09-29 11:55:00|69.2|68.8|69.21|68.81|69.22|68.82|69.2|68.8|48
1727611200000|2024-09-29 12:00:00|69.22|68.82|69.33|68.93|69.37|68.97|69.2|68.8|71
1727611500000|2024-09-29 12:05:00|69.34|68.94|69.29|68.89|69.34|68.94|69.26|68.86|36
1727611800000|2024-09-29 12:10:00|69.3|68.9|69.24|68.84|69.34|68.94|69.24|68.84|30
1727612100000|2024-09-29 12:15:00|69.23|68.83|69.26|68.86|69.28|68.88|69.19|68.79|142
1727612400000|2024-09-29 12:20:00|69.25|68.85|69.16|68.76|69.26|68.86|69.13|68.73|62
1727612700000|2024-09-29 12:25:00|69.15|68.75|69.16|68.76|69.17|68.77|69.13|68.73|46
1727613000000|2024-09-29 12:30:00|69.17|68.77|69.15|68.75|69.18|68.78|69.12|68.72|43
1727613300000|2024-09-29 12:35:00|69.14|68.74|69.16|68.76|69.19|68.79|69.13|68.73|25
1727613600000|2024-09-29 12:40:00|69.17|68.77|69.18|68.78|69.21|68.81|69.15|68.75|22
1727613900000|2024-09-29 12:45:00|69.17|68.77|69.13|68.73|69.18|68.78|69.12|68.72|31
1727614200000|2024-09-29 12:50:00|69.12|68.72|69|68.6|69.14|68.74|69|68.6|33
1727614500000|2024-09-29 12:55:00|69.01|68.61|68.95|68.55|69.01|68.61|68.94|68.54|35
1727614800000|2024-09-29 13:00:00|68.94|68.54|68.87|68.47|68.96|68.56|68.84|68.44|77
1727615100000|2024-09-29 13:05:00|68.86|68.46|69.02|68.62|69.03|68.63|68.86|68.46|77
1727615400000|2024-09-29 13:10:00|69.03|68.63|69.23|68.83|69.24|68.84|69.02|68.62|66
1727615700000|2024-09-29 13:15:00|69.22|68.82|69.28|68.88|69.41|69.01|69.2|68.8|81
1727616000000|2024-09-29 13:20:00|69.27|68.87|69.33|68.93|69.38|68.98|69.27|68.87|56
1727616300000|2024-09-29 13:25:00|69.32|68.92|69.29|68.89|69.35|68.95|69.26|68.86|28
1727616600000|2024-09-29 13:30:00|69.3|68.9|69.4|69|69.41|69.01|69.27|68.87|74
1727616900000|2024-09-29 13:35:00|69.41|69.01|69.33|68.93|69.43|69.03|69.31|68.91|38
1727617200000|2024-09-29 13:40:00|69.34|68.94|69.47|69.07|69.5|69.1|69.34|68.94|58
1727617500000|2024-09-29 13:45:00|69.48|69.08|69.47|69.07|69.54|69.14|69.41|69.01|49
1727617800000|2024-09-29 13:50:00|69.46|69.06|69.5|69.1|69.56|69.16|69.37|68.97|51
1727618100000|2024-09-29 13:55:00|69.49|69.09|69.47|69.07|69.5|69.1|69.46|69.06|43
1727618400000|2024-09-29 14:00:00|69.46|69.06|69.42|69.02|69.49|69.09|69.42|69.02|69
1727618700000|2024-09-29 14:05:00|69.4|69|69.48|69.08|69.51|69.11|69.38|68.98|64
1727619000000|2024-09-29 14:10:00|69.49|69.09|69.5|69.1|69.6|69.2|69.49|69.09|48
1727619300000|2024-09-29 14:15:00|69.51|69.11|69.61|69.21|69.64|69.24|69.5|69.1|102
1727619600000|2024-09-29 14:20:00|69.6|69.2|69.54|69.14|69.62|69.22|69.52|69.12|171
1727619900000|2024-09-29 14:25:00|69.52|69.12|69.6|69.2|69.6|69.2|69.52|69.12|75
1727620200000|2024-09-29 14:30:00|69.59|69.19|69.57|69.17|69.65|69.25|69.57|69.17|55
1727620500000|2024-09-29 14:35:00|69.56|69.16|69.59|69.19|69.69|69.29|69.51|69.11|93
1727620800000|2024-09-29 14:40:00|69.6|69.2|69.56|69.16|69.67|69.27|69.56|69.16|115
1727621100000|2024-09-29 14:45:00|69.57|69.17|69.57|69.17|69.67|69.27|69.53|69.13|97
1727621400000|2024-09-29 14:50:00|69.56|69.16|69.69|69.29|69.69|69.29|69.53|69.13|80
1727621700000|2024-09-29 14:55:00|69.68|69.28|69.76|69.36|69.8|69.4|69.66|69.26|37
1727622000000|2024-09-29 15:00:00|69.77|69.37|69.93|69.53|69.93|69.53|69.72|69.32|74
1727622300000|2024-09-29 15:05:00|69.92|69.52|69.77|69.37|69.94|69.54|69.76|69.36|90
1727622600000|2024-09-29 15:10:00|69.78|69.38|69.88|69.48|69.88|69.48|69.75|69.35|141
1727622900000|2024-09-29 15:15:00|69.87|69.47|69.8|69.4|69.96|69.56|69.79|69.39|112
1727623200000|2024-09-29 15:20:00|69.81|69.41|69.68|69.28|69.85|69.45|69.67|69.27|106
1727623500000|2024-09-29 15:25:00|69.69|69.29|69.62|69.22|69.73|69.33|69.58|69.18|150
1727623800000|2024-09-29 15:30:00|69.61|69.21|69.81|69.41|69.85|69.45|69.61|69.21|109
1727624100000|2024-09-29 15:35:00|69.8|69.4|69.8|69.4|69.85|69.45|69.72|69.32|92
1727624400000|2024-09-29 15:40:00|69.81|69.41|69.95|69.55|69.96|69.56|69.8|69.4|112
1727624700000|2024-09-29 15:45:00|69.94|69.54|69.94|69.54|69.95|69.55|69.83|69.43|44
1727625000000|2024-09-29 15:50:00|69.95|69.55|69.92|69.52|69.96|69.56|69.88|69.48|24
1727625300000|2024-09-29 15:55:00|69.93|69.53|70.06|69.66|70.06|69.66|69.93|69.53|35
1727625600000|2024-09-29 16:00:00|70.05|69.65|70.1|69.7|70.13|69.73|70.03|69.63|64
1727625900000|2024-09-29 16:05:00|70.09|69.69|69.93|69.53|70.09|69.69|69.91|69.51|60
1727626200000|2024-09-29 16:10:00|69.94|69.54|70.2|69.8|70.21|69.81|69.88|69.48|42
1727626500000|2024-09-29 16:15:00|70.21|69.81|70.16|69.76|70.25|69.85|70.09|69.69|63
1727626800000|2024-09-29 16:20:00|70.15|69.75|70.02|69.62|70.15|69.75|70.02|69.62|68
1727627100000|2024-09-29 16:25:00|70.01|69.61|69.84|69.44|70.01|69.61|69.83|69.43|56
1727627400000|2024-09-29 16:30:00|69.85|69.45|69.79|69.39|69.96|69.56|69.78|69.38|121
1727627700000|2024-09-29 16:35:00|69.78|69.38|69.67|69.27|69.81|69.41|69.62|69.22|111
1727628000000|2024-09-29 16:40:00|69.66|69.26|69.84|69.44|69.84|69.44|69.63|69.23|61
1727628300000|2024-09-29 16:45:00|69.85|69.45|69.9|69.5|69.92|69.52|69.83|69.43|73
1727628600000|2024-09-29 16:50:00|69.91|69.51|69.87|69.47|69.91|69.51|69.84|69.44|42
1727628900000|2024-09-29 16:55:00|69.86|69.46|69.86|69.46|69.87|69.47|69.82|69.42|62
1727629200000|2024-09-29 17:00:00|69.85|69.45|70.01|69.61|70.01|69.61|69.85|69.45|58
1727629500000|2024-09-29 17:05:00|70.02|69.62|69.98|69.58|70.05|69.65|69.98|69.58|40
1727629800000|2024-09-29 17:10:00|69.99|69.59|70.01|69.61|70.08|69.68|69.99|69.59|56
1727630100000|2024-09-29 17:15:00|70.02|69.62|70.07|69.67|70.13|69.73|70.01|69.61|46
1727630400000|2024-09-29 17:20:00|70.08|69.68|70.06|69.66|70.11|69.71|70.02|69.62|109
1727630700000|2024-09-29 17:25:00|70.07|69.67|70.01|69.61|70.08|69.68|70.01|69.61|27
1727631000000|2024-09-29 17:30:00|70.02|69.62|70.04|69.64|70.1|69.7|70.02|69.62|156
1727631300000|2024-09-29 17:35:00|70.05|69.65|70.08|69.68|70.11|69.71|70.05|69.65|148
1727631600000|2024-09-29 17:40:00|70.07|69.67|70.03|69.63|70.11|69.71|70.03|69.63|31
1727631900000|2024-09-29 17:45:00|70.01|69.61|69.95|69.55|70.06|69.66|69.95|69.55|68
1727632200000|2024-09-29 17:50:00|69.94|69.54|69.9|69.5|69.97|69.57|69.9|69.5|101
1727632500000|2024-09-29 17:55:00|69.91|69.51|69.97|69.57|70|69.6|69.9|69.5|95
1727632800000|2024-09-29 18:00:00|69.98|69.58|69.98|69.58|69.98|69.58|69.92|69.52|29
1727633100000|2024-09-29 18:05:00|69.97|69.57|70.08|69.68|70.08|69.68|69.97|69.57|20
1727633400000|2024-09-29 18:10:00|70.09|69.69|70.06|69.66|70.13|69.73|70.06|69.66|53
1727633700000|2024-09-29 18:15:00|70.07|69.67|69.96|69.56|70.09|69.69|69.96|69.56|42
1727634000000|2024-09-29 18:20:00|69.97|69.57|69.91|69.51|69.99|69.59|69.91|69.51|24
1727634300000|2024-09-29 18:25:00|69.92|69.52|69.93|69.53|69.95|69.55|69.92|69.52|19
1727634600000|2024-09-29 18:30:00|69.94|69.54|70.01|69.61|70.01|69.61|69.92|69.52|32
1727634900000|2024-09-29 18:35:00|70.02|69.62|70.1|69.7|70.1|69.7|70|69.6|35
1727635200000|2024-09-29 18:40:00|70.11|69.71|69.99|69.59|70.11|69.71|69.99|69.59|34
1727635500000|2024-09-29 18:45:00|70|69.6|70|69.6|70.01|69.61|69.98|69.58|38
1727635800000|2024-09-29 18:50:00|69.99|69.59|70.02|69.62|70.02|69.62|69.99|69.59|20
1727636100000|2024-09-29 18:55:00|70.01|69.61|70.05|69.65|70.08|69.68|70.01|69.61|23
1727636400000|2024-09-29 19:00:00|70.04|69.64|70.05|69.65|70.1|69.7|70.04|69.64|37
1727636700000|2024-09-29 19:05:00|70.06|69.66|70.03|69.63|70.08|69.68|70.02|69.62|28
1727637000000|2024-09-29 19:10:00|70.02|69.62|70.07|69.67|70.07|69.67|70|69.6|17
1727637300000|2024-09-29 19:15:00|70.08|69.68|70.1|69.7|70.11|69.71|70.06|69.66|19
1727637600000|2024-09-29 19:20:00|70.09|69.69|70.07|69.67|70.11|69.71|70.02|69.62|40
1727637900000|2024-09-29 19:25:00|70.08|69.68|70.16|69.76|70.16|69.76|70.08|69.68|28
1727638200000|2024-09-29 19:30:00|70.17|69.77|70.24|69.84|70.25|69.85|70.16|69.76|27
1727638500000|2024-09-29 19:35:00|70.23|69.83|70.82|69.22|70.82|69.84|70.2|69.22|28
1727638800000|2024-09-29 19:40:00|70.83|69.23|70.9|69.3|70.9|69.3|70.82|69.22|23
1727639100000|2024-09-29 19:45:00|70.94|69.34|70.95|69.35|70.99|69.39|70.9|69.3|34
1727639400000|2024-09-29 19:50:00|70.96|69.36|70.94|69.34|71.03|69.43|70.88|69.28|34
1727639700000|2024-09-29 19:55:00|70.95|69.35|71.02|69.42|71.04|69.44|70.95|69.35|55
1727640000000|2024-09-29 20:00:00|71.01|69.41|71.1|69.5|71.1|69.5|70.95|69.35|51
1727640300000|2024-09-29 20:05:00|71.09|69.49|71.03|69.43|71.11|69.51|70.93|69.33|88
1727640600000|2024-09-29 20:10:00|71.02|69.42|70.85|69.25|71.02|69.42|70.81|69.21|60
1727640900000|2024-09-29 20:15:00|70.86|69.26|71.01|69.41|71.07|69.47|70.86|69.26|80
1727641200000|2024-09-29 20:20:00|71.02|69.42|70.87|69.27|71.05|69.45|70.85|69.25|63
1727641500000|2024-09-29 20:25:00|70.86|69.26|70.91|69.31|70.91|69.31|70.79|69.19|48
1727641800000|2024-09-29 20:30:00|70.92|69.32|70.95|69.35|71.01|69.41|70.85|69.25|63
1727642100000|2024-09-29 20:35:00|70.94|69.34|70.91|69.31|70.98|69.38|70.91|69.31|39
1727642400000|2024-09-29 20:40:00|70.9|69.3|70.85|69.25|70.92|69.32|70.81|69.21|52
1727642700000|2024-09-29 20:45:00|70.86|69.26|70.72|69.12|70.89|69.29|70.69|69.09|60
1727643000000|2024-09-29 20:50:00|70.73|69.13|70.76|69.16|70.78|69.18|70.72|69.12|52
1727643300000|2024-09-29 20:55:00|70.78|69.18|70.79|69.19|70.81|69.21|70.76|69.16|22
1727643600000|2024-09-29 21:00:00|70.19|69.79|70.3|69.9|70.32|69.92|70.19|69.79|42
1727643900000|2024-09-29 21:05:00|70.29|69.89|70.33|69.93|70.35|69.95|70.28|69.88|28
1727644200000|2024-09-29 21:10:00|70.32|69.92|70.36|69.96|70.38|69.98|70.29|69.89|23
1727644500000|2024-09-29 21:15:00|70.35|69.95|70.38|69.98|70.38|69.98|70.29|69.89|22
1727644800000|2024-09-29 21:20:00|70.39|69.99|70.43|70.03|70.51|70.11|70.38|69.98|42
1727645100000|2024-09-29 21:25:00|70.44|70.04|70.38|69.98|70.45|70.05|70.38|69.98|11
1727645400000|2024-09-29 21:30:00|70.37|69.97|70.2|69.8|70.37|69.97|70.2|69.8|15
1727645700000|2024-09-29 21:35:00|70.16|69.76|70.14|69.74|70.16|69.76|70.09|69.69|11
1727646000000|2024-09-29 21:40:00|70.13|69.73|70.07|69.67|70.13|69.73|70.07|69.67|5
1727646300000|2024-09-29 21:45:00|70.06|69.66|70.05|69.65|70.06|69.66|70.04|69.64|6
1727646600000|2024-09-29 21:50:00|70.04|69.64|70|69.6|70.04|69.64|70|69.6|4
1727646900000|2024-09-29 21:55:00|70.01|69.61|70.15|69.75|70.15|69.75|70.01|69.61|13
1727647200000|2024-09-29 22:00:00|70.14|69.74|70.2|69.8|70.2|69.8|70.09|69.69|28
1727647500000|2024-09-29 22:05:00|70.21|69.81|70.23|69.83|70.31|69.91|70.15|69.75|33
1727647800000|2024-09-29 22:10:00|70.22|69.82|70.04|69.64|70.22|69.82|69.87|69.47|105
1727648100000|2024-09-29 22:15:00|70.02|69.62|69.89|69.49|70.06|69.66|69.82|69.42|80
1727648400000|2024-09-29 22:20:00|69.9|69.5|70.03|69.63|70.03|69.63|69.83|69.43|74
1727648700000|2024-09-29 22:25:00|70.02|69.62|70|69.6|70.04|69.64|69.9|69.5|56
1727649000000|2024-09-29 22:30:00|70.01|69.61|70.13|69.73|70.14|69.74|69.99|69.59|44
1727649300000|2024-09-29 22:35:00|70.12|69.72|70|69.6|70.15|69.75|70|69.6|46
1727649600000|2024-09-29 22:40:00|70.01|69.61|69.87|69.47|70.01|69.61|69.85|69.45|30
1727649900000|2024-09-29 22:45:00|69.9|69.5|69.96|69.56|69.97|69.57|69.84|69.44|48
1727650200000|2024-09-29 22:50:00|69.97|69.57|69.91|69.51|69.98|69.58|69.88|69.48|40
1727650500000|2024-09-29 22:55:00|69.9|69.5|69.87|69.47|69.94|69.54|69.86|69.46|44
1727650800000|2024-09-29 23:00:00|69.88|69.48|69.9|69.5|69.93|69.53|69.86|69.46|31
1727651100000|2024-09-29 23:05:00|69.89|69.49|69.71|69.31|69.89|69.49|69.65|69.25|49
1727651400000|2024-09-29 23:10:00|69.7|69.3|69.67|69.27|69.8|69.4|69.58|69.18|49
1727651700000|2024-09-29 23:15:00|69.66|69.26|69.68|69.28|69.72|69.32|69.58|69.18|43
1727652000000|2024-09-29 23:20:00|69.66|69.26|69.65|69.25|69.74|69.34|69.61|69.21|50
1727652300000|2024-09-29 23:25:00|69.64|69.24|69.45|69.05|69.66|69.26|69.39|68.99|55
1727652600000|2024-09-29 23:30:00|69.44|69.04|69.48|69.08|69.55|69.15|69.42|69.02|68
1727652900000|2024-09-29 23:35:00|69.49|69.09|69.43|69.03|69.5|69.1|69.37|68.97|69
1727653200000|2024-09-29 23:40:00|69.44|69.04|69.47|69.07|69.48|69.08|69.4|69|50
1727653500000|2024-09-29 23:45:00|69.48|69.08|69.6|69.2|69.64|69.24|69.47|69.07|43
1727653800000|2024-09-29 23:50:00|69.61|69.21|69.54|69.14|69.62|69.22|69.51|69.11|39
1727654100000|2024-09-29 23:55:00|69.53|69.13|69.47|69.07|69.53|69.13|69.47|69.07|20
1727654400000|2024-09-30 00:00:00|69.48|69.08|69.38|68.98|69.5|69.1|69.26|68.86|44
1727654700000|2024-09-30 00:05:00|69.39|68.99|69.47|69.07|69.47|69.07|69.27|68.87|53
1727655000000|2024-09-30 00:10:00|69.48|69.08|69.42|69.02|69.51|69.11|69.36|68.96|51
1727655300000|2024-09-30 00:15:00|69.45|69.05|69.49|69.09|69.57|69.17|69.45|69.05|71
1727655600000|2024-09-30 00:20:00|69.48|69.08|69.39|68.99|69.54|69.14|69.37|68.97|54
1727655900000|2024-09-30 00:25:00|69.38|68.98|69.06|68.66|69.42|69.02|69.02|68.62|106
1727656200000|2024-09-30 00:30:00|69.07|68.67|68.75|68.35|69.12|68.72|68.75|68.35|130
1727656500000|2024-09-30 00:35:00|68.76|68.36|68.95|68.55|68.95|68.55|68.75|68.35|99
1727656800000|2024-09-30 00:40:00|68.96|68.56|69.17|68.77|69.17|68.77|68.96|68.56|55
1727657100000|2024-09-30 00:45:00|69.18|68.78|69.15|68.75|69.2|68.8|69.02|68.62|56
1727657400000|2024-09-30 00:50:00|69.16|68.76|69.21|68.81|69.25|68.85|69.09|68.69|43
1727657700000|2024-09-30 00:55:00|69.22|68.82|69.3|68.9|69.3|68.9|69.22|68.82|19
1727658000000|2024-09-30 01:00:00|69.32|68.92|69.28|68.88|69.34|68.94|69.23|68.83|49
1727658300000|2024-09-30 01:05:00|69.27|68.87|69.06|68.66|69.37|68.97|69.05|68.65|49
1727658600000|2024-09-30 01:10:00|69.07|68.67|68.89|68.49|69.1|68.7|68.8|68.4|59
1727658900000|2024-09-30 01:15:00|68.87|68.47|68.79|68.39|68.87|68.47|68.77|68.37|45
1727659200000|2024-09-30 01:20:00|68.78|68.38|68.8|68.4|68.8|68.4|68.72|68.32|34
1727659500000|2024-09-30 01:25:00|68.81|68.41|68.91|68.51|68.91|68.51|68.79|68.39|17
1727659800000|2024-09-30 01:30:00|68.92|68.52|68.95|68.55|69|68.6|68.91|68.51|35
1727660100000|2024-09-30 01:35:00|68.94|68.54|68.76|68.36|68.94|68.54|68.75|68.35|42
1727660400000|2024-09-30 01:40:00|68.75|68.35|68.72|68.32|68.79|68.39|68.7|68.3|26
1727660700000|2024-09-30 01:45:00|68.73|68.33|68.61|68.21|68.73|68.33|68.56|68.16|71
1727661000000|2024-09-30 01:50:00|68.6|68.2|68.48|68.08|68.67|68.27|68.48|68.08|69
1727661300000|2024-09-30 01:55:00|68.47|68.07|68.41|68.01|68.55|68.15|68.38|67.98|53
1727661600000|2024-09-30 02:00:00|68.4|68|68.43|68.03|68.5|68.1|68.38|67.98|59
1727661900000|2024-09-30 02:05:00|68.42|68.02|68.59|68.19|68.59|68.19|68.42|68.02|51
1727662200000|2024-09-30 02:10:00|68.6|68.2|68.49|68.09|68.6|68.2|68.29|67.89|110
1727662500000|2024-09-30 02:15:00|68.48|68.08|68.47|68.07|68.6|68.2|68.39|67.99|75
1727662800000|2024-09-30 02:20:00|68.46|68.06|68.45|68.05|68.5|68.1|68.37|67.97|59
1727663100000|2024-09-30 02:25:00|68.44|68.04|68.48|68.08|68.49|68.09|68.4|68|39
1727663400000|2024-09-30 02:30:00|68.47|68.07|68.44|68.04|68.48|68.08|68.37|67.97|35
1727663700000|2024-09-30 02:35:00|68.43|68.03|68.38|67.98|68.46|68.06|68.35|67.95|55
1727664000000|2024-09-30 02:40:00|68.39|67.99|68.44|68.04|68.54|68.14|68.39|67.99|18
1727664300000|2024-09-30 02:45:00|68.43|68.03|68.37|67.97|68.48|68.08|68.36|67.96|22
1727664600000|2024-09-30 02:50:00|68.38|67.98|68.31|67.91|68.4|68|68.31|67.91|33
1727664900000|2024-09-30 02:55:00|68.32|67.92|68.07|67.67|68.32|67.92|68.07|67.67|25
1727665200000|2024-09-30 03:00:00|68.08|67.68|68.16|67.76|68.21|67.81|68.07|67.67|50
1727665500000|2024-09-30 03:05:00|68.13|67.73|67.87|67.47|68.13|67.73|67.79|67.39|70
1727665800000|2024-09-30 03:10:00|67.88|67.48|68.06|67.66|68.08|67.68|67.74|67.34|84
1727666100000|2024-09-30 03:15:00|68.07|67.67|68.07|67.67|68.07|67.67|67.92|67.52|68
1727666400000|2024-09-30 03:20:00|68.08|67.68|68.02|67.62|68.08|67.68|68.01|67.61|35
1727666700000|2024-09-30 03:25:00|68.03|67.63|68.03|67.63|68.04|67.64|67.98|67.58|23
1727667000000|2024-09-30 03:30:00|68.05|67.65|68.06|67.66|68.07|67.67|68.01|67.61|33
1727667300000|2024-09-30 03:35:00|68.07|67.67|68.18|67.78|68.21|67.81|68.07|67.67|30
1727667600000|2024-09-30 03:40:00|68.19|67.79|68.06|67.66|68.24|67.84|68.05|67.65|23
1727667900000|2024-09-30 03:45:00|68.05|67.65|68.07|67.67|68.15|67.75|68.04|67.64|33
1727668200000|2024-09-30 03:50:00|68.08|67.68|68.07|67.67|68.09|67.69|68.06|67.66|19
1727668500000|2024-09-30 03:55:00|68.08|67.68|68.07|67.67|68.09|67.69|68.03|67.63|13
1727668800000|2024-09-30 04:00:00|68.06|67.66|67.94|67.54|68.06|67.66|67.94|67.54|16
1727669100000|2024-09-30 04:05:00|67.92|67.52|68.04|67.64|68.07|67.67|67.92|67.52|28
1727669400000|2024-09-30 04:10:00|68.03|67.63|67.99|67.59|68.04|67.64|67.97|67.57|19
1727669700000|2024-09-30 04:15:00|67.98|67.58|67.95|67.55|67.98|67.58|67.92|67.52|11
1727670000000|2024-09-30 04:20:00|67.96|67.56|67.83|67.43|67.99|67.59|67.83|67.43|21
1727670300000|2024-09-30 04:25:00|67.82|67.42|67.78|67.38|67.82|67.42|67.7|67.3|32
1727670600000|2024-09-30 04:30:00|67.79|67.39|67.97|67.57|67.98|67.58|67.73|67.33|44
1727670900000|2024-09-30 04:35:00|67.95|67.55|67.96|67.56|67.99|67.59|67.92|67.52|13
1727671200000|2024-09-30 04:40:00|67.95|67.55|67.92|67.52|67.95|67.55|67.9|67.5|16
1727671500000|2024-09-30 04:45:00|67.93|67.53|67.91|67.51|67.94|67.54|67.91|67.51|9
1727671800000|2024-09-30 04:50:00|67.9|67.5|67.9|67.5|67.92|67.52|67.84|67.44|16
1727672100000|2024-09-30 04:55:00|67.91|67.51|67.8|67.4|67.91|67.51|67.8|67.4|12
1727672400000|2024-09-30 05:00:00|67.79|67.39|67.84|67.44|67.87|67.47|67.78|67.38|31
1727672700000|2024-09-30 05:05:00|67.85|67.45|67.99|67.59|68|67.6|67.85|67.45|22
1727673000000|2024-09-30 05:10:00|67.98|67.58|67.92|67.52|67.98|67.58|67.92|67.52|17
1727673300000|2024-09-30 05:15:00|67.91|67.51|68.05|67.65|68.05|67.65|67.9|67.5|18
1727673600000|2024-09-30 05:20:00|68.06|67.66|68.16|67.76|68.16|67.76|68.06|67.66|19
1727673900000|2024-09-30 05:25:00|68.19|67.79|68.3|67.9|68.3|67.9|68.19|67.79|15
1727674200000|2024-09-30 05:30:00|68.29|67.89|68.28|67.88|68.3|67.9|68.24|67.84|17
1727674500000|2024-09-30 05:35:00|68.25|67.85|68.29|67.89|68.3|67.9|68.25|67.85|20
1727674800000|2024-09-30 05:40:00|68.3|67.9|68.25|67.85|68.31|67.91|68.25|67.85|10
1727675100000|2024-09-30 05:45:00|68.23|67.83|68.23|67.83|68.23|67.83|68.15|67.75|25
1727675400000|2024-09-30 05:50:00|68.24|67.84|68.25|67.85|68.26|67.86|68.19|67.79|21
1727675700000|2024-09-30 05:55:00|68.24|67.84|68.28|67.88|68.3|67.9|68.24|67.84|19
1727676000000|2024-09-30 06:00:00|68.29|67.89|68.42|68.02|68.42|68.02|68.29|67.89|19
1727676300000|2024-09-30 06:05:00|68.38|67.98|68.46|68.06|68.46|68.06|68.36|67.96|17
1727676600000|2024-09-30 06:10:00|68.47|68.07|68.46|68.06|68.49|68.09|68.45|68.05|17
1727676900000|2024-09-30 06:15:00|68.45|68.05|68.52|68.12|68.52|68.12|68.44|68.04|15
1727677200000|2024-09-30 06:20:00|68.53|68.13|68.54|68.14|68.54|68.14|68.52|68.12|6
1727677500000|2024-09-30 06:25:00|68.53|68.13|68.46|68.06|68.54|68.14|68.44|68.04|17
1727677800000|2024-09-30 06:30:00|68.48|68.08|68.56|68.16|68.56|68.16|68.48|68.08|12
1727678100000|2024-09-30 06:35:00|68.55|68.15|68.49|68.09|68.56|68.16|68.49|68.09|13
1727678400000|2024-09-30 06:40:00|68.48|68.08|68.44|68.04|68.49|68.09|68.43|68.03|26
1727678700000|2024-09-30 06:45:00|68.43|68.03|68.42|68.02|68.54|68.14|68.41|68.01|30
1727679000000|2024-09-30 06:50:00|68.41|68.01|68.35|67.95|68.41|68.01|68.33|67.93|23
1727679300000|2024-09-30 06:55:00|68.34|67.94|68.21|67.81|68.34|67.94|68.21|67.81|27
1727679600000|2024-09-30 07:00:00|68.2|67.8|68.28|67.88|68.28|67.88|68.18|67.78|17
1727679900000|2024-09-30 07:05:00|68.3|67.9|68.28|67.88|68.34|67.94|68.26|67.86|11
1727680200000|2024-09-30 07:10:00|68.27|67.87|68.43|68.03|68.46|68.06|68.24|67.84|55
1727680500000|2024-09-30 07:15:00|68.44|68.04|68.53|68.13|68.53|68.13|68.37|67.97|24
1727680800000|2024-09-30 07:20:00|68.55|68.15|68.5|68.1|68.56|68.16|68.47|68.07|19
1727681100000|2024-09-30 07:25:00|68.51|68.11|68.49|68.09|68.52|68.12|68.46|68.06|16
1727681400000|2024-09-30 07:30:00|68.48|68.08|68.56|68.16|68.56|68.16|68.47|68.07|12
1727681700000|2024-09-30 07:35:00|68.55|68.15|68.48|68.08|68.56|68.16|68.48|68.08|11
1727682000000|2024-09-30 07:40:00|68.49|68.09|68.43|68.03|68.51|68.11|68.43|68.03|16
1727682300000|2024-09-30 07:45:00|68.44|68.04|68.45|68.05|68.45|68.05|68.4|68|12
1727682600000|2024-09-30 07:50:00|68.46|68.06|68.45|68.05|68.49|68.09|68.41|68.01|17
1727682900000|2024-09-30 07:55:00|68.44|68.04|68.43|68.03|68.48|68.08|68.42|68.02|14
1727683200000|2024-09-30 08:00:00|68.44|68.04|68.39|67.99|68.46|68.06|68.39|67.99|31
1727683500000|2024-09-30 08:05:00|68.38|67.98|68.26|67.86|68.45|68.05|68.26|67.86|25
1727683800000|2024-09-30 08:10:00|68.25|67.85|68.23|67.83|68.25|67.85|68.21|67.81|8
1727684100000|2024-09-30 08:15:00|68.2|67.8|68.12|67.72|68.2|67.8|68.12|67.72|14
1727684400000|2024-09-30 08:20:00|68.11|67.71|67.95|67.55|68.12|67.72|67.94|67.54|31
1727684700000|2024-09-30 08:25:00|67.96|67.56|68.13|67.73|68.14|67.74|67.96|67.56|30
1727685000000|2024-09-30 08:30:00|68.12|67.72|68.11|67.71|68.13|67.73|68.09|67.69|22
1727685300000|2024-09-30 08:35:00|68.12|67.72|67.98|67.58|68.13|67.73|67.9|67.5|29
1727685600000|2024-09-30 08:40:00|67.97|67.57|68.05|67.65|68.07|67.67|67.94|67.54|22
1727685900000|2024-09-30 08:45:00|68.07|67.67|68.11|67.71|68.11|67.71|68|67.6|29
1727686200000|2024-09-30 08:50:00|68.1|67.7|68.19|67.79|68.2|67.8|68.08|67.68|23
1727686500000|2024-09-30 08:55:00|68.2|67.8|68.18|67.78|68.23|67.83|68.16|67.76|10
1727686800000|2024-09-30 09:00:00|68.17|67.77|68.14|67.74|68.18|67.78|68.03|67.63|36
1727687100000|2024-09-30 09:05:00|68.15|67.75|68.1|67.7|68.19|67.79|68.1|67.7|28
1727687400000|2024-09-30 09:10:00|68.09|67.69|67.89|67.49|68.1|67.7|67.88|67.48|25
1727687700000|2024-09-30 09:15:00|67.88|67.48|67.91|67.51|67.92|67.52|67.74|67.34|72
1727688000000|2024-09-30 09:20:00|67.92|67.52|68.03|67.63|68.03|67.63|67.85|67.45|51
1727688300000|2024-09-30 09:25:00|68.04|67.64|67.97|67.57|68.07|67.67|67.95|67.55|40
1727688600000|2024-09-30 09:30:00|67.96|67.56|67.85|67.45|68.03|67.63|67.85|67.45|37
1727688900000|2024-09-30 09:35:00|67.84|67.44|67.89|67.49|67.89|67.49|67.79|67.39|40
1727689200000|2024-09-30 09:40:00|67.9|67.5|67.69|67.29|67.9|67.5|67.56|67.16|55
1727689500000|2024-09-30 09:45:00|67.7|67.3|67.41|67.01|67.72|67.32|67.37|66.97|60
1727689800000|2024-09-30 09:50:00|67.42|67.02|67.36|66.96|67.46|67.06|67.28|66.88|94
1727690100000|2024-09-30 09:55:00|67.35|66.95|67.06|66.66|67.37|66.97|67.06|66.66|64
1727690400000|2024-09-30 10:00:00|67.05|66.65|67.17|66.77|67.23|66.83|66.98|66.58|104
1727690700000|2024-09-30 10:05:00|67.19|66.79|66.89|66.49|67.25|66.85|66.85|66.45|76
1727691000000|2024-09-30 10:10:00|66.88|66.48|66.82|66.42|66.99|66.59|66.74|66.34|127
1727691300000|2024-09-30 10:15:00|66.81|66.41|67.1|66.7|67.13|66.73|66.78|66.38|102
1727691600000|2024-09-30 10:20:00|67.09|66.69|67.11|66.71|67.13|66.73|66.93|66.53|61
1727691900000|2024-09-30 10:25:00|67.1|66.7|67.15|66.75|67.22|66.82|67.07|66.67|52
1727692200000|2024-09-30 10:30:00|67.16|66.76|67|66.6|67.16|66.76|66.98|66.58|49
1727692500000|2024-09-30 10:35:00|67.02|66.62|67.03|66.63|67.06|66.66|66.97|66.57|43
1727692800000|2024-09-30 10:40:00|67.02|66.62|67.08|66.68|67.11|66.71|67.02|66.62|33
1727693100000|2024-09-30 10:45:00|67.07|66.67|67.21|66.81|67.21|66.81|67.01|66.61|33
1727693400000|2024-09-30 10:50:00|67.22|66.82|67.09|66.69|67.23|66.83|67.08|66.68|15
1727693700000|2024-09-30 10:55:00|67.1|66.7|67.22|66.82|67.23|66.83|67.1|66.7|20
1727694000000|2024-09-30 11:00:00|67.21|66.81|67.16|66.76|67.21|66.81|67.12|66.72|32
1727694300000|2024-09-30 11:05:00|67.18|66.78|67.16|66.76|67.19|66.79|67.03|66.63|38
1727694600000|2024-09-30 11:10:00|67.15|66.75|67.25|66.85|67.28|66.88|67.15|66.75|34
1727694900000|2024-09-30 11:15:00|67.24|66.84|67.27|66.87|67.27|66.87|67.22|66.82|28
1727695200000|2024-09-30 11:20:00|67.26|66.86|67.17|66.77|67.26|66.86|67.15|66.75|37
1727695500000|2024-09-30 11:25:00|67.16|66.76|67.34|66.94|67.34|66.94|67.16|66.76|22
1727695800000|2024-09-30 11:30:00|67.35|66.95|67.42|67.02|67.42|67.02|67.31|66.91|21
1727696100000|2024-09-30 11:35:00|67.4|67|67.32|66.92|67.4|67|67.31|66.91|12
1727696400000|2024-09-30 11:40:00|67.31|66.91|67.2|66.8|67.31|66.91|67.2|66.8|10
1727696700000|2024-09-30 11:45:00|67.19|66.79|67.25|66.85|67.27|66.87|67.18|66.78|22
1727697000000|2024-09-30 11:50:00|67.26|66.86|67.28|66.88|67.28|66.88|67.17|66.77|35
1727697300000|2024-09-30 11:55:00|67.29|66.89|67.45|67.05|67.5|67.1|67.29|66.89|50
1727697600000|2024-09-30 12:00:00|67.46|67.06|67.42|67.02|67.46|67.06|67.38|66.98|39
1727697900000|2024-09-30 12:05:00|67.43|67.03|67.53|67.13|67.53|67.13|67.38|66.98|40
1727698200000|2024-09-30 12:10:00|67.52|67.12|67.43|67.03|67.53|67.13|67.35|66.95|33
1727698500000|2024-09-30 12:15:00|67.42|67.02|67.36|66.96|67.45|67.05|67.35|66.95|20
1727698800000|2024-09-30 12:20:00|67.37|66.97|67.3|66.9|67.37|66.97|67.29|66.89|21
1727699100000|2024-09-30 12:25:00|67.33|66.93|67.32|66.92|67.33|66.93|67.28|66.88|9
1727699400000|2024-09-30 12:30:00|67.34|66.94|67.38|66.98|67.42|67.02|67.34|66.94|32
1727699700000|2024-09-30 12:35:00|67.37|66.97|67.37|66.97|67.4|67|67.33|66.93|23
1727700000000|2024-09-30 12:40:00|67.38|66.98|67.24|66.84|67.38|66.98|67.23|66.83|16
1727700300000|2024-09-30 12:45:00|67.23|66.83|67.39|66.99|67.39|66.99|67.22|66.82|24
1727700600000|2024-09-30 12:50:00|67.4|67|67.47|67.07|67.48|67.08|67.4|67|27
1727700900000|2024-09-30 12:55:00|67.46|67.06|67.42|67.02|67.47|67.07|67.41|67.01|18
1727701200000|2024-09-30 13:00:00|67.41|67.01|67.49|67.09|67.52|67.12|67.39|66.99|23
1727701500000|2024-09-30 13:05:00|67.51|67.11|67.44|67.04|67.51|67.11|67.41|67.01|21
1727701800000|2024-09-30 13:10:00|67.45|67.05|67.59|67.19|67.59|67.19|67.45|67.05|20
1727702100000|2024-09-30 13:15:00|67.6|67.2|67.58|67.18|67.63|67.23|67.54|67.14|36
1727702400000|2024-09-30 13:20:00|67.6|67.2|67.59|67.19|67.65|67.25|67.53|67.13|44
1727702700000|2024-09-30 13:25:00|67.6|67.2|67.62|67.22|67.66|67.26|67.54|67.14|34
1727703000000|2024-09-30 13:30:00|67.61|67.21|67.69|67.29|67.69|67.29|67.58|67.18|39
1727703300000|2024-09-30 13:35:00|67.7|67.3|67.67|67.27|67.76|67.36|67.67|67.27|25
1727703600000|2024-09-30 13:40:00|67.66|67.26|67.81|67.41|67.81|67.41|67.63|67.23|38
1727703900000|2024-09-30 13:45:00|67.82|67.42|67.79|67.39|67.84|67.44|67.78|67.38|23
1727704200000|2024-09-30 13:50:00|67.78|67.38|67.67|67.27|67.81|67.41|67.67|67.27|36
1727704500000|2024-09-30 13:55:00|67.68|67.28|67.55|67.15|67.71|67.31|67.55|67.15|28
1727704800000|2024-09-30 14:00:00|67.53|67.13|67.25|66.85|67.53|67.13|67.25|66.85|63
1727705100000|2024-09-30 14:05:00|67.24|66.84|67.23|66.83|67.36|66.96|67.17|66.77|65
1727705400000|2024-09-30 14:10:00|67.22|66.82|67.27|66.87|67.35|66.95|67.18|66.78|42
1727705700000|2024-09-30 14:15:00|67.26|66.86|67.18|66.78|67.28|66.88|67.15|66.75|49
1727706000000|2024-09-30 14:20:00|67.17|66.77|67.2|66.8|67.24|66.84|67.16|66.76|27
1727706300000|2024-09-30 14:25:00|67.19|66.79|67.51|67.11|67.51|67.11|67.16|66.76|57
1727706600000|2024-09-30 14:30:00|67.52|67.12|67.62|67.22|67.64|67.24|67.49|67.09|21
1727706900000|2024-09-30 14:35:00|67.63|67.23|67.69|67.29|67.71|67.31|67.62|67.22|55
1727707200000|2024-09-30 14:40:00|67.68|67.28|67.71|67.31|67.73|67.33|67.66|67.26|53
1727707500000|2024-09-30 14:45:00|67.72|67.32|67.62|67.22|67.74|67.34|67.55|67.15|36
1727707800000|2024-09-30 14:50:00|67.61|67.21|67.58|67.18|67.65|67.25|67.58|67.18|32
1727708100000|2024-09-30 14:55:00|67.59|67.19|67.58|67.18|67.67|67.27|67.54|67.14|29
1727708400000|2024-09-30 15:00:00|67.57|67.17|67.71|67.31|67.72|67.32|67.57|67.17|37
1727708700000|2024-09-30 15:05:00|67.72|67.32|67.53|67.13|67.73|67.33|67.53|67.13|34
1727709000000|2024-09-30 15:10:00|67.52|67.12|67.58|67.18|67.6|67.2|67.5|67.1|39
1727709300000|2024-09-30 15:15:00|67.59|67.19|67.68|67.28|67.69|67.29|67.59|67.19|42
1727709600000|2024-09-30 15:20:00|67.69|67.29|67.66|67.26|67.74|67.34|67.65|67.25|30
1727709900000|2024-09-30 15:25:00|67.65|67.25|67.55|67.15|67.65|67.25|67.55|67.15|23
1727710200000|2024-09-30 15:30:00|67.53|67.13|67.53|67.13|67.53|67.13|67.52|67.12|5
1727710500000|2024-09-30 15:35:00|67.51|67.11|67.3|66.9|67.51|67.11|67.3|66.9|39
1727710800000|2024-09-30 15:40:00|67.29|66.89|67.41|67.01|67.42|67.02|67.23|66.83|28
1727711100000|2024-09-30 15:45:00|67.4|67|67.33|66.93|67.43|67.03|67.33|66.93|32
1727711400000|2024-09-30 15:50:00|67.32|66.92|67.13|66.73|67.32|66.92|67.12|66.72|28
1727711700000|2024-09-30 15:55:00|67.15|66.75|66.8|66.4|67.15|66.75|66.79|66.39|63
1727712000000|2024-09-30 16:00:00|66.79|66.39|66.96|66.56|66.96|66.56|66.76|66.36|89
1727712300000|2024-09-30 16:05:00|66.99|66.59|66.99|66.59|67.09|66.69|66.95|66.55|49
1727712600000|2024-09-30 16:10:00|67|66.6|67.14|66.74|67.16|66.76|67|66.6|33
1727712900000|2024-09-30 16:15:00|67.13|66.73|67.23|66.83|67.23|66.83|67.13|66.73|15
1727713200000|2024-09-30 16:20:00|67.19|66.79|67.24|66.84|67.29|66.89|67.16|66.76|39
1727713500000|2024-09-30 16:25:00|67.27|66.87|67.26|66.86|67.31|66.91|67.26|66.86|16
1727713800000|2024-09-30 16:30:00|67.24|66.84|67.23|66.83|67.25|66.85|67.13|66.73|38
1727714100000|2024-09-30 16:35:00|67.24|66.84|67.12|66.72|67.25|66.85|67.12|66.72|16
1727714400000|2024-09-30 16:40:00|67.11|66.71|67.13|66.73|67.17|66.77|67.02|66.62|72
1727714700000|2024-09-30 16:45:00|67.14|66.74|67.23|66.83|67.25|66.85|67.11|66.71|32
1727715000000|2024-09-30 16:50:00|67.24|66.84|67.12|66.72|67.26|66.86|67.12|66.72|37
1727715300000|2024-09-30 16:55:00|67.11|66.71|67.1|66.7|67.15|66.75|67.1|66.7|16
1727715600000|2024-09-30 17:00:00|67.11|66.71|67.18|66.78|67.26|66.86|67.11|66.71|45
1727715900000|2024-09-30 17:05:00|67.19|66.79|67.2|66.8|67.24|66.84|67.15|66.75|25
1727716200000|2024-09-30 17:10:00|67.22|66.82|67.39|66.99|67.4|67|67.22|66.82|18
1727716500000|2024-09-30 17:15:00|67.4|67|67.42|67.02|67.43|67.03|67.35|66.95|43
1727716800000|2024-09-30 17:20:00|67.43|67.03|67.45|67.05|67.46|67.06|67.41|67.01|25
1727717100000|2024-09-30 17:25:00|67.46|67.06|67.36|66.96|67.47|67.07|67.36|66.96|29
1727717400000|2024-09-30 17:30:00|67.37|66.97|67.32|66.92|67.4|67|67.26|66.86|34
1727717700000|2024-09-30 17:35:00|67.41|67.01|67.43|67.03|67.43|67.03|67.41|67.01|3
1727718000000|2024-09-30 17:40:00|67.41|67.01|67.46|67.06|67.46|67.06|67.4|67|19
1727718300000|2024-09-30 17:45:00|67.45|67.05|67.37|66.97|67.45|67.05|67.36|66.96|16
1727718600000|2024-09-30 17:50:00|67.36|66.96|67.36|66.96|67.39|66.99|67.36|66.96|7
1727718900000|2024-09-30 17:55:00|67.37|66.97|67.51|67.11|67.51|67.11|67.36|66.96|28
1727719200000|2024-09-30 18:00:00|67.52|67.12|67.51|67.11|67.53|67.13|67.45|67.05|18
1727719500000|2024-09-30 18:05:00|67.5|67.1|67.32|66.92|67.52|67.12|67.28|66.88|47
1727719800000|2024-09-30 18:10:00|67.31|66.91|67.31|66.91|67.42|67.02|67.25|66.85|45
1727720100000|2024-09-30 18:15:00|67.32|66.92|67.17|66.77|67.34|66.94|67.04|66.64|86
1727720400000|2024-09-30 18:20:00|67.16|66.76|67.17|66.77|67.21|66.81|67.1|66.7|91
1727720700000|2024-09-30 18:25:00|67.18|66.78|67.08|66.68|67.23|66.83|67.06|66.66|71
1727721000000|2024-09-30 18:30:00|67.07|66.67|67.19|66.79|67.24|66.84|67.02|66.62|46
1727721300000|2024-09-30 18:35:00|67.18|66.78|67.33|66.93|67.34|66.94|67.13|66.73|28
1727721600000|2024-09-30 18:40:00|67.34|66.94|67.45|67.05|67.45|67.05|67.3|66.9|48
1727721900000|2024-09-30 18:45:00|67.46|67.06|67.42|67.02|67.55|67.15|67.42|67.02|29
1727722200000|2024-09-30 18:50:00|67.43|67.03|67.57|67.17|67.57|67.17|67.43|67.03|25
1727722500000|2024-09-30 18:55:00|67.56|67.16|67.52|67.12|67.56|67.16|67.49|67.09|12
1727722800000|2024-09-30 19:00:00|67.5|67.1|67.47|67.07|67.55|67.15|67.4|67|44
1727723100000|2024-09-30 19:05:00|67.5|67.1|67.46|67.06|67.52|67.12|67.44|67.04|21
1727723400000|2024-09-30 19:10:00|67.45|67.05|67.38|66.98|67.47|67.07|67.38|66.98|21
1727723700000|2024-09-30 19:15:00|67.41|67.01|67.54|67.14|67.56|67.16|67.38|66.98|17
1727724000000|2024-09-30 19:20:00|67.53|67.13|67.47|67.07|67.59|67.19|67.45|67.05|28
1727724300000|2024-09-30 19:25:00|67.48|67.08|67.53|67.13|67.53|67.13|67.46|67.06|15
1727724600000|2024-09-30 19:30:00|67.52|67.12|67.55|67.15|67.59|67.19|67.52|67.12|18
1727724900000|2024-09-30 19:35:00|67.54|67.14|67.55|67.15|67.6|67.2|67.5|67.1|23
1727725200000|2024-09-30 19:40:00|67.53|67.13|67.63|67.23|67.65|67.25|67.52|67.12|24
1727725500000|2024-09-30 19:45:00|67.62|67.22|67.6|67.2|67.65|67.25|67.6|67.2|13
1727725800000|2024-09-30 19:50:00|67.61|67.21|67.57|67.17|67.67|67.27|67.53|67.13|30
1727726100000|2024-09-30 19:55:00|67.58|67.18|67.52|67.12|67.61|67.21|67.52|67.12|19
1727726400000|2024-09-30 20:00:00|67.51|67.11|67.65|67.25|67.67|67.27|67.51|67.11|18
1727726700000|2024-09-30 20:05:00|67.66|67.26|67.76|67.36|67.79|67.39|67.66|67.26|22
1727727000000|2024-09-30 20:10:00|67.75|67.35|67.76|67.36|67.76|67.36|67.68|67.28|12
1727727300000|2024-09-30 20:15:00|67.74|67.34|67.78|67.38|67.78|67.38|67.74|67.34|10
1727727600000|2024-09-30 20:20:00|67.77|67.37|67.72|67.32|67.78|67.38|67.7|67.3|16
1727727900000|2024-09-30 20:25:00|67.71|67.31|67.73|67.33|67.75|67.35|67.7|67.3|9
1727728200000|2024-09-30 20:30:00|67.72|67.32|67.76|67.36|67.78|67.38|67.7|67.3|12
1727728500000|2024-09-30 20:35:00|67.77|67.37|67.75|67.35|67.79|67.39|67.73|67.33|11
1727728800000|2024-09-30 20:40:00|67.76|67.36|67.65|67.25|67.76|67.36|67.65|67.25|14
1727729100000|2024-09-30 20:45:00|67.64|67.24|67.63|67.23|67.64|67.24|67.61|67.21|5
1727729400000|2024-09-30 20:50:00|67.64|67.24|67.67|67.27|67.67|67.27|67.64|67.24|7
1727729700000|2024-09-30 20:55:00|67.65|67.25|67.59|67.19|67.65|67.25|67.59|67.19|7
1727730000000|2024-09-30 21:00:00|67.58|67.18|67.57|67.17|67.58|67.18|67.56|67.16|6
1727730300000|2024-09-30 21:05:00|67.58|67.18|67.58|67.18|67.62|67.22|67.57|67.17|10
1727730600000|2024-09-30 21:10:00|67.57|67.17|67.57|67.17|67.57|67.17|67.55|67.15|10
1727730900000|2024-09-30 21:15:00|67.58|67.18|67.55|67.15|67.58|67.18|67.55|67.15|4
1727731200000|2024-09-30 21:20:00|67.56|67.16|67.59|67.19|67.6|67.2|67.55|67.15|8
1727731500000|2024-09-30 21:25:00|67.56|67.16|67.61|67.21|67.61|67.21|67.54|67.14|16
1727731800000|2024-09-30 21:30:00|67.62|67.22|67.62|67.22|67.63|67.23|67.61|67.21|7
1727732100000|2024-09-30 21:35:00|67.61|67.21|67.58|67.18|67.61|67.21|67.57|67.17|16
1727732400000|2024-09-30 21:40:00|67.57|67.17|67.5|67.1|67.59|67.19|67.5|67.1|23
1727732700000|2024-09-30 21:45:00|67.49|67.09|67.49|67.09|67.49|67.09|67.47|67.07|5
1727733000000|2024-09-30 21:50:00|67.48|67.08|67.49|67.09|67.5|67.1|67.48|67.08|10
1727733300000|2024-09-30 21:55:00|67.5|67.1|67.48|67.08|67.57|67.17|67.48|67.08|19
1727733600000|2024-09-30 22:00:00|67.49|67.09|67.52|67.12|67.52|67.12|67.44|67.04|20
1727733900000|2024-09-30 22:05:00|67.54|67.14|67.56|67.16|67.56|67.16|67.46|67.06|21
1727734200000|2024-09-30 22:10:00|67.55|67.15|67.58|67.18|67.6|67.2|67.55|67.15|8
1727734500000|2024-09-30 22:15:00|67.57|67.17|67.33|66.93|67.57|67.17|67.32|66.92|20
1727734800000|2024-09-30 22:20:00|67.34|66.94|67.37|66.97|67.45|67.05|67.32|66.92|25
1727735100000|2024-09-30 22:25:00|67.38|66.98|67.27|66.87|67.39|66.99|67.26|66.86|34
1727735400000|2024-09-30 22:30:00|67.28|66.88|67.33|66.93|67.34|66.94|67.23|66.83|24
1727735700000|2024-09-30 22:35:00|67.34|66.94|67.25|66.85|67.35|66.95|67.22|66.82|28
1727736000000|2024-09-30 22:40:00|67.24|66.84|67.27|66.87|67.27|66.87|67.2|66.8|28
1727736300000|2024-09-30 22:45:00|67.28|66.88|67.38|66.98|67.38|66.98|67.23|66.83|24
1727736600000|2024-09-30 22:50:00|67.37|66.97|67.43|67.03|67.43|67.03|67.34|66.94|10
1727736900000|2024-09-30 22:55:00|67.44|67.04|67.23|66.83|67.44|67.04|67.23|66.83|19
1727737200000|2024-09-30 23:00:00|67.24|66.84|67.09|66.69|67.25|66.85|66.84|66.44|97
1727737500000|2024-09-30 23:05:00|67.1|66.7|67.27|66.87|67.33|66.93|67.01|66.61|58
1727737800000|2024-09-30 23:10:00|67.25|66.85|67.28|66.88|67.33|66.93|67.23|66.83|33
1727738100000|2024-09-30 23:15:00|67.27|66.87|67.25|66.85|67.32|66.92|67.19|66.79|29
1727738400000|2024-09-30 23:20:00|67.27|66.87|67.17|66.77|67.27|66.87|67.1|66.7|31
1727738700000|2024-09-30 23:25:00|67.18|66.78|67.11|66.71|67.19|66.79|67.08|66.68|35
1727739000000|2024-09-30 23:30:00|67.12|66.72|66.8|66.4|67.13|66.73|66.78|66.38|62
1727739300000|2024-09-30 23:35:00|66.81|66.41|66.74|66.34|66.92|66.52|66.71|66.31|81
1727739600000|2024-09-30 23:40:00|66.75|66.35|66.64|66.24|66.78|66.38|66.49|66.09|107
1727739900000|2024-09-30 23:45:00|66.63|66.23|66.93|66.53|66.94|66.54|66.63|66.23|115
1727740200000|2024-09-30 23:50:00|66.94|66.54|66.95|66.55|66.96|66.56|66.88|66.48|49
1727740500000|2024-09-30 23:55:00|66.97|66.57|67.04|66.64|67.11|66.71|66.97|66.57|43
1727740800000|2024-10-01 00:00:00|67.03|66.63|67.03|66.63|67.16|66.76|66.91|66.51|107
1727741100000|2024-10-01 00:05:00|67.05|66.65|67.18|66.78|67.2|66.8|67.01|66.61|66
1727741400000|2024-10-01 00:10:00|67.19|66.79|67.16|66.76|67.22|66.82|67.11|66.71|55
1727741700000|2024-10-01 00:15:00|67.15|66.75|66.98|66.58|67.15|66.75|66.93|66.53|83
1727742000000|2024-10-01 00:20:00|66.99|66.59|67.04|66.64|67.06|66.66|66.82|66.42|102
1727742300000|2024-10-01 00:25:00|67.03|66.63|67.31|66.91|67.31|66.91|66.95|66.55|93
1727742600000|2024-10-01 00:30:00|67.32|66.92|67.23|66.83|67.39|66.99|67.23|66.83|86
1727742900000|2024-10-01 00:35:00|67.26|66.86|67.34|66.94|67.39|66.99|67.25|66.85|58
1727743200000|2024-10-01 00:40:00|67.33|66.93|67.39|66.99|67.41|67.01|67.32|66.92|40
1727743500000|2024-10-01 00:45:00|67.41|67.01|67.54|67.14|67.54|67.14|67.41|67.01|34
1727743800000|2024-10-01 00:50:00|67.55|67.15|67.54|67.14|67.64|67.24|67.52|67.12|34
1727744100000|2024-10-01 00:55:00|67.56|67.16|67.6|67.2|67.63|67.23|67.54|67.14|29
1727744400000|2024-10-01 01:00:00|67.59|67.19|67.63|67.23|67.63|67.23|67.51|67.11|19
1727744700000|2024-10-01 01:05:00|67.64|67.24|67.58|67.18|67.67|67.27|67.58|67.18|26
1727745000000|2024-10-01 01:10:00|67.6|67.2|67.59|67.19|67.66|67.26|67.55|67.15|39
1727745300000|2024-10-01 01:15:00|67.6|67.2|67.67|67.27|67.72|67.32|67.6|67.2|37
1727745600000|2024-10-01 01:20:00|67.7|67.3|67.73|67.33|67.76|67.36|67.7|67.3|18
1727745900000|2024-10-01 01:25:00|67.72|67.32|67.75|67.35|67.76|67.36|67.63|67.23|27
1727746200000|2024-10-01 01:30:00|67.76|67.36|67.81|67.41|67.81|67.41|67.73|67.33|26
1727746500000|2024-10-01 01:35:00|67.8|67.4|67.93|67.53|67.93|67.53|67.78|67.38|20
1727746800000|2024-10-01 01:40:00|67.92|67.52|67.99|67.59|68.01|67.61|67.88|67.48|29
1727747100000|2024-10-01 01:45:00|67.98|67.58|67.76|67.36|67.98|67.58|67.76|67.36|38
1727747400000|2024-10-01 01:50:00|67.77|67.37|67.72|67.32|67.78|67.38|67.7|67.3|21
1727747700000|2024-10-01 01:55:00|67.73|67.33|67.81|67.41|67.88|67.48|67.73|67.33|37
1727748000000|2024-10-01 02:00:00|67.8|67.4|67.71|67.31|67.8|67.4|67.7|67.3|25
1727748300000|2024-10-01 02:05:00|67.7|67.3|67.63|67.23|67.7|67.3|67.59|67.19|27
1727748600000|2024-10-01 02:10:00|67.64|67.24|67.57|67.17|67.65|67.25|67.54|67.14|32
1727748900000|2024-10-01 02:15:00|67.58|67.18|67.74|67.34|67.74|67.34|67.55|67.15|44
1727749200000|2024-10-01 02:20:00|67.76|67.36|67.85|67.45|67.85|67.45|67.71|67.31|42
1727749500000|2024-10-01 02:25:00|67.86|67.46|67.85|67.45|67.92|67.52|67.85|67.45|21
1727749800000|2024-10-01 02:30:00|67.86|67.46|67.9|67.5|67.94|67.54|67.85|67.45|26
1727750100000|2024-10-01 02:35:00|67.88|67.48|67.85|67.45|67.9|67.5|67.85|67.45|19
1727750400000|2024-10-01 02:40:00|67.86|67.46|67.93|67.53|67.95|67.55|67.86|67.46|16
1727750700000|2024-10-01 02:45:00|67.9|67.5|67.93|67.53|67.93|67.53|67.87|67.47|17
1727751000000|2024-10-01 02:50:00|67.91|67.51|67.93|67.53|67.94|67.54|67.84|67.44|41
1727751300000|2024-10-01 02:55:00|67.92|67.52|68.01|67.61|68.01|67.61|67.92|67.52|34
1727751600000|2024-10-01 03:00:00|68|67.6|68.02|67.62|68.02|67.62|67.94|67.54|23
1727751900000|2024-10-01 03:05:00|68.01|67.61|67.99|67.59|68.01|67.61|67.93|67.53|43
1727752200000|2024-10-01 03:10:00|68|67.6|68.02|67.62|68.02|67.62|67.98|67.58|49
1727752500000|2024-10-01 03:15:00|68.01|67.61|68.06|67.66|68.1|67.7|67.98|67.58|30
1727752800000|2024-10-01 03:20:00|68.07|67.67|68.11|67.71|68.15|67.75|68.07|67.67|34
1727753100000|2024-10-01 03:25:00|68.1|67.7|68.1|67.7|68.14|67.74|68.06|67.66|16
1727753400000|2024-10-01 03:30:00|68.08|67.68|68.15|67.75|68.15|67.75|68.08|67.68|16
1727753700000|2024-10-01 03:35:00|68.14|67.74|68.16|67.76|68.16|67.76|68.09|67.69|19
1727754000000|2024-10-01 03:40:00|68.17|67.77|68.16|67.76|68.17|67.77|68.14|67.74|8
1727754300000|2024-10-01 03:45:00|68.17|67.77|68.2|67.8|68.2|67.8|68.16|67.76|6
1727754600000|2024-10-01 03:50:00|68.19|67.79|68.11|67.71|68.19|67.79|68.09|67.69|12
1727754900000|2024-10-01 03:55:00|68.12|67.72|68.1|67.7|68.13|67.73|68.1|67.7|8
1727755200000|2024-10-01 04:00:00|68.11|67.71|68.1|67.7|68.12|67.72|68.03|67.63|20
1727755500000|2024-10-01 04:05:00|68.11|67.71|68.08|67.68|68.17|67.77|68.07|67.67|23
1727755800000|2024-10-01 04:10:00|68.09|67.69|68.07|67.67|68.09|67.69|68.05|67.65|10
1727756100000|2024-10-01 04:15:00|68.08|67.68|68.15|67.75|68.15|67.75|68.08|67.68|8
1727756400000|2024-10-01 04:20:00|68.14|67.74|68.14|67.74|68.15|67.75|68.11|67.71|11
1727756700000|2024-10-01 04:25:00|68.13|67.73|68.14|67.74|68.14|67.74|68.13|67.73|2
1727757000000|2024-10-01 04:30:00|68.13|67.73|68.17|67.77|68.17|67.77|68.11|67.71|14
1727757300000|2024-10-01 04:35:00|68.18|67.78|68.21|67.81|68.22|67.82|68.18|67.78|22
1727757600000|2024-10-01 04:40:00|68.22|67.82|68.18|67.78|68.24|67.84|68.08|67.68|22
1727757900000|2024-10-01 04:45:00|68.17|67.77|68.29|67.89|68.32|67.92|68.16|67.76|18
1727758200000|2024-10-01 04:50:00|68.28|67.88|68.31|67.91|68.37|67.97|68.25|67.85|29
1727758500000|2024-10-01 04:55:00|68.3|67.9|68.34|67.94|68.36|67.96|68.3|67.9|4
1727758800000|2024-10-01 05:00:00|68.31|67.91|68.29|67.89|68.31|67.91|68.28|67.88|6
1727759100000|2024-10-01 05:05:00|68.28|67.88|68.22|67.82|68.28|67.88|68.17|67.77|24
1727759400000|2024-10-01 05:10:00|68.21|67.81|68.15|67.75|68.21|67.81|68.14|67.74|19
1727759700000|2024-10-01 05:15:00|68.17|67.77|68.21|67.81|68.28|67.88|68.17|67.77|26
1727760000000|2024-10-01 05:20:00|68.22|67.82|68.22|67.82|68.23|67.83|68.21|67.81|7
1727760300000|2024-10-01 05:25:00|68.23|67.83|68.19|67.79|68.24|67.84|68.15|67.75|21
1727760600000|2024-10-01 05:30:00|68.18|67.78|68.19|67.79|68.23|67.83|68.15|67.75|24
1727760900000|2024-10-01 05:35:00|68.2|67.8|68.2|67.8|68.24|67.84|68.2|67.8|12
1727761200000|2024-10-01 05:40:00|68.19|67.79|68.15|67.75|68.19|67.79|68.15|67.75|11
1727761500000|2024-10-01 05:45:00|68.13|67.73|68.17|67.77|68.17|67.77|68.13|67.73|12
1727761800000|2024-10-01 05:50:00|68.18|67.78|68.09|67.69|68.19|67.79|68.09|67.69|28
1727762100000|2024-10-01 05:55:00|68.1|67.7|68.1|67.7|68.11|67.71|68.09|67.69|11
1727762400000|2024-10-01 06:00:00|68.11|67.71|68.17|67.77|68.17|67.77|68.11|67.71|17
1727762700000|2024-10-01 06:05:00|68.18|67.78|68.19|67.79|68.21|67.81|68.16|67.76|12
1727763000000|2024-10-01 06:10:00|68.18|67.78|68.14|67.74|68.18|67.78|68.1|67.7|15
1727763300000|2024-10-01 06:15:00|68.15|67.75|68.19|67.79|68.19|67.79|68.15|67.75|17
1727763600000|2024-10-01 06:20:00|68.17|67.77|68.28|67.88|68.28|67.88|68.16|67.76|17
1727763900000|2024-10-01 06:25:00|68.3|67.9|68.23|67.83|68.32|67.92|68.22|67.82|37
1727764200000|2024-10-01 06:30:00|68.24|67.84|68.17|67.77|68.32|67.92|68.17|67.77|52
1727764500000|2024-10-01 06:35:00|68.18|67.78|68.21|67.81|68.24|67.84|68.18|67.78|8
1727764800000|2024-10-01 06:40:00|68.2|67.8|68.23|67.83|68.26|67.86|68.2|67.8|14
1727765100000|2024-10-01 06:45:00|68.21|67.81|68.27|67.87|68.27|67.87|68.18|67.78|24
1727765400000|2024-10-01 06:50:00|68.26|67.86|68.33|67.93|68.34|67.94|68.24|67.84|19
1727765700000|2024-10-01 06:55:00|68.34|67.94|68.37|67.97|68.41|68.01|68.34|67.94|25
1727766000000|2024-10-01 07:00:00|68.38|67.98|68.44|68.04|68.44|68.04|68.32|67.92|38
1727766300000|2024-10-01 07:05:00|68.43|68.03|68.42|68.02|68.45|68.05|68.41|68.01|31
1727766600000|2024-10-01 07:10:00|68.41|68.01|68.38|67.98|68.41|68.01|68.37|67.97|14
1727766900000|2024-10-01 07:15:00|68.41|68.01|68.37|67.97|68.45|68.05|68.37|67.97|13
1727767200000|2024-10-01 07:20:00|68.38|67.98|68.34|67.94|68.41|68.01|68.34|67.94|15
1727767500000|2024-10-01 07:25:00|68.35|67.95|68.37|67.97|68.38|67.98|68.34|67.94|5
1727767800000|2024-10-01 07:30:00|68.38|67.98|68.47|68.07|68.47|68.07|68.37|67.97|16
1727768100000|2024-10-01 07:35:00|68.48|68.08|68.6|68.2|68.6|68.2|68.48|68.08|11
1727768400000|2024-10-01 07:40:00|68.59|68.19|68.61|68.21|68.63|68.23|68.59|68.19|13
1727768700000|2024-10-01 07:45:00|68.6|68.2|68.52|68.12|68.6|68.2|68.52|68.12|10
1727769000000|2024-10-01 07:50:00|68.53|68.13|68.38|67.98|68.53|68.13|68.38|67.98|23
1727769300000|2024-10-01 07:55:00|68.4|68|68.42|68.02|68.43|68.03|68.4|68|6
1727769600000|2024-10-01 08:00:00|68.4|68|68.48|68.08|68.48|68.08|68.39|67.99|8
1727769900000|2024-10-01 08:05:00|68.47|68.07|68.39|67.99|68.47|68.07|68.39|67.99|8
1727770200000|2024-10-01 08:10:00|68.4|68|68.33|67.93|68.43|68.03|68.32|67.92|16
1727770500000|2024-10-01 08:15:00|68.34|67.94|68.35|67.95|68.37|67.97|68.32|67.92|12
1727770800000|2024-10-01 08:20:00|68.37|67.97|68.32|67.92|68.38|67.98|68.31|67.91|13
1727771100000|2024-10-01 08:25:00|68.31|67.91|68.34|67.94|68.34|67.94|68.28|67.88|10
1727771400000|2024-10-01 08:30:00|68.36|67.96|68.47|68.07|68.48|68.08|68.36|67.96|17
1727771700000|2024-10-01 08:35:00|68.46|68.06|68.32|67.92|68.46|68.06|68.32|67.92|19
1727772000000|2024-10-01 08:40:00|68.31|67.91|68.26|67.86|68.33|67.93|68.26|67.86|13
1727772300000|2024-10-01 08:45:00|68.25|67.85|68.29|67.89|68.29|67.89|68.2|67.8|24
1727772600000|2024-10-01 08:50:00|68.31|67.91|68.35|67.95|68.35|67.95|68.3|67.9|11
1727772900000|2024-10-01 08:55:00|68.37|67.97|68.35|67.95|68.37|67.97|68.32|67.92|14
1727773200000|2024-10-01 09:00:00|68.34|67.94|68.46|68.06|68.48|68.08|68.34|67.94|14
1727773500000|2024-10-01 09:05:00|68.47|68.07|68.51|68.11|68.55|68.15|68.46|68.06|18
1727773800000|2024-10-01 09:10:00|68.49|68.09|68.45|68.05|68.49|68.09|68.44|68.04|11
1727774100000|2024-10-01 09:15:00|68.48|68.08|68.44|68.04|68.48|68.08|68.42|68.02|21
1727774400000|2024-10-01 09:20:00|68.43|68.03|68.44|68.04|68.45|68.05|68.38|67.98|13
1727774700000|2024-10-01 09:25:00|68.45|68.05|68.48|68.08|68.48|68.08|68.45|68.05|6
1727775000000|2024-10-01 09:30:00|68.5|68.1|68.47|68.07|68.55|68.15|68.47|68.07|15
1727775300000|2024-10-01 09:35:00|68.48|68.08|68.44|68.04|68.48|68.08|68.44|68.04|6
1727775600000|2024-10-01 09:40:00|68.46|68.06|68.5|68.1|68.5|68.1|68.4|68|18
1727775900000|2024-10-01 09:45:00|68.49|68.09|68.53|68.13|68.54|68.14|68.49|68.09|6
1727776200000|2024-10-01 09:50:00|68.51|68.11|68.61|68.21|68.62|68.22|68.5|68.1|16
1727776500000|2024-10-01 09:55:00|68.62|68.22|68.63|68.23|68.7|68.3|68.62|68.22|22
1727776800000|2024-10-01 10:00:00|68.64|68.24|68.6|68.2|68.64|68.24|68.59|68.19|13
1727777100000|2024-10-01 10:05:00|68.61|68.21|68.55|68.15|68.64|68.24|68.55|68.15|18
1727777400000|2024-10-01 10:10:00|68.53|68.13|68.61|68.21|68.62|68.22|68.52|68.12|16
1727777700000|2024-10-01 10:15:00|68.63|68.23|68.77|68.37|68.77|68.37|68.63|68.23|8
1727778000000|2024-10-01 10:20:00|68.75|68.35|68.57|68.17|68.75|68.35|68.57|68.17|22
1727778300000|2024-10-01 10:25:00|68.56|68.16|68.62|68.22|68.63|68.23|68.47|68.07|29
1727778600000|2024-10-01 10:30:00|68.61|68.21|68.59|68.19|68.63|68.23|68.59|68.19|19
1727778900000|2024-10-01 10:35:00|68.58|68.18|68.56|68.16|68.58|68.18|68.49|68.09|22
1727779200000|2024-10-01 10:40:00|68.55|68.15|68.55|68.15|68.63|68.23|68.53|68.13|16
1727779500000|2024-10-01 10:45:00|68.54|68.14|68.59|68.19|68.59|68.19|68.52|68.12|19
1727779800000|2024-10-01 10:50:00|68.6|68.2|68.59|68.19|68.62|68.22|68.58|68.18|18
1727780100000|2024-10-01 10:55:00|68.58|68.18|68.6|68.2|68.6|68.2|68.57|68.17|9
1727780400000|2024-10-01 11:00:00|68.59|68.19|68.59|68.19|68.63|68.23|68.59|68.19|8
1727780700000|2024-10-01 11:05:00|68.58|68.18|68.61|68.21|68.61|68.21|68.58|68.18|5
1727781000000|2024-10-01 11:10:00|68.64|68.24|68.68|68.28|68.69|68.29|68.64|68.24|6
1727781300000|2024-10-01 11:15:00|68.69|68.29|68.69|68.29|68.69|68.29|68.69|68.29|1
1727781600000|2024-10-01 11:20:00|68.68|68.28|68.55|68.15|68.68|68.28|68.55|68.15|14
1727781900000|2024-10-01 11:25:00|68.54|68.14|68.51|68.11|68.54|68.14|68.47|68.07|25
1727782200000|2024-10-01 11:30:00|68.52|68.12|68.42|68.02|68.54|68.14|68.4|68|22
1727782500000|2024-10-01 11:35:00|68.43|68.03|68.46|68.06|68.48|68.08|68.41|68.01|16
1727782800000|2024-10-01 11:40:00|68.45|68.05|68.47|68.07|68.47|68.07|68.45|68.05|13
1727783100000|2024-10-01 11:45:00|68.45|68.05|68.4|68|68.45|68.05|68.4|68|20
1727783400000|2024-10-01 11:50:00|68.41|68.01|68.44|68.04|68.47|68.07|68.41|68.01|14
1727783700000|2024-10-01 11:55:00|68.43|68.03|68.3|67.9|68.43|68.03|68.3|67.9|12
1727784000000|2024-10-01 12:00:00|68.29|67.89|68.37|67.97|68.37|67.97|68.29|67.89|26
1727784300000|2024-10-01 12:05:00|68.38|67.98|68.4|68|68.4|68|68.32|67.92|23
1727784600000|2024-10-01 12:10:00|68.41|68.01|68.39|67.99|68.42|68.02|68.39|67.99|13
1727784900000|2024-10-01 12:15:00|68.4|68|68.29|67.89|68.41|68.01|68.29|67.89|22
1727785200000|2024-10-01 12:20:00|68.27|67.87|68.27|67.87|68.31|67.91|68.25|67.85|15
1727785500000|2024-10-01 12:25:00|68.28|67.88|68.26|67.86|68.34|67.94|68.25|67.85|14
1727785800000|2024-10-01 12:30:00|68.25|67.85|68.2|67.8|68.25|67.85|68.14|67.74|35
1727786100000|2024-10-01 12:35:00|68.21|67.81|68.22|67.82|68.25|67.85|68.2|67.8|16
1727786400000|2024-10-01 12:40:00|68.23|67.83|68.17|67.77|68.23|67.83|68.17|67.77|16
1727786700000|2024-10-01 12:45:00|68.19|67.79|68.27|67.87|68.27|67.87|68.14|67.74|27
1727787000000|2024-10-01 12:50:00|68.26|67.86|68.26|67.86|68.27|67.87|68.23|67.83|13
1727787300000|2024-10-01 12:55:00|68.27|67.87|68.28|67.88|68.3|67.9|68.26|67.86|8
1727787600000|2024-10-01 13:00:00|68.29|67.89|68.16|67.76|68.29|67.89|68.14|67.74|21
1727787900000|2024-10-01 13:05:00|68.15|67.75|68|67.6|68.15|67.75|67.97|67.57|24
1727788200000|2024-10-01 13:10:00|68.02|67.62|68.01|67.61|68.16|67.76|68|67.6|39
1727788500000|2024-10-01 13:15:00|68|67.6|67.87|67.47|68.02|67.62|67.87|67.47|40
1727788800000|2024-10-01 13:20:00|67.86|67.46|67.85|67.45|67.95|67.55|67.83|67.43|48
1727789100000|2024-10-01 13:25:00|67.86|67.46|67.8|67.4|67.92|67.52|67.79|67.39|36
1727789400000|2024-10-01 13:30:00|67.81|67.41|67.7|67.3|67.96|67.56|67.67|67.27|90
1727789700000|2024-10-01 13:35:00|67.71|67.31|67.31|66.91|67.71|67.31|67.29|66.89|78
1727790000000|2024-10-01 13:40:00|67.3|66.9|67.41|67.01|67.41|67.01|66.77|66.37|187
1727790300000|2024-10-01 13:45:00|67.39|66.99|67.35|66.95|67.39|66.99|67.14|66.74|203
1727790600000|2024-10-01 13:50:00|67.34|66.94|67.29|66.89|67.41|67.01|67.21|66.81|121
1727790900000|2024-10-01 13:55:00|67.28|66.88|67.37|66.97|67.49|67.09|67.24|66.84|99
1727791200000|2024-10-01 14:00:00|67.36|66.96|67.58|67.18|67.66|67.26|67.34|66.94|160
1727791500000|2024-10-01 14:05:00|67.57|67.17|67.33|66.93|67.6|67.2|67.24|66.84|117
1727791800000|2024-10-01 14:10:00|67.3|66.9|67.29|66.89|67.35|66.95|67.15|66.75|140
1727792100000|2024-10-01 14:15:00|67.28|66.88|67.34|66.94|67.42|67.02|67.14|66.74|125
1727792400000|2024-10-01 14:20:00|67.33|66.93|67.46|67.06|67.64|67.24|67.32|66.92|141
1727792700000|2024-10-01 14:25:00|67.45|67.05|67.17|66.77|67.47|67.07|67.1|66.7|121
1727793000000|2024-10-01 14:30:00|67.18|66.78|66.72|66.32|67.19|66.79|66.72|66.32|136
1727793300000|2024-10-01 14:35:00|66.7|66.3|66.79|66.39|66.83|66.43|66.41|66.01|206
1727793600000|2024-10-01 14:40:00|66.78|66.38|66.81|66.41|67.02|66.62|66.73|66.33|128
1727793900000|2024-10-01 14:45:00|66.82|66.42|66.52|66.12|66.86|66.46|66.48|66.08|147
1727794200000|2024-10-01 14:50:00|66.51|66.11|66.19|65.79|66.51|66.11|65.96|65.56|256
1727794500000|2024-10-01 14:55:00|66.2|65.8|66.08|65.68|66.22|65.82|65.94|65.54|197
1727794800000|2024-10-01 15:00:00|66.07|65.67|65.04|64.64|66.14|65.74|64.99|64.59|299
1727795100000|2024-10-01 15:05:00|65.02|64.62|64.39|63.99|65.11|64.71|64.39|63.99|471
1727795400000|2024-10-01 15:10:00|64.4|64|64.81|64.41|64.84|64.44|63.78|63.38|458
1727795700000|2024-10-01 15:15:00|64.82|64.42|65.12|64.72|65.15|64.75|64.67|64.27|300
1727796000000|2024-10-01 15:20:00|65.13|64.73|65.19|64.79|65.33|64.93|65.01|64.61|268
1727796300000|2024-10-01 15:25:00|65.18|64.78|65.42|65.02|65.43|65.03|65.01|64.61|214
1727796600000|2024-10-01 15:30:00|65.41|65.01|65.73|65.33|65.75|65.35|65.39|64.99|242
1727796900000|2024-10-01 15:35:00|65.72|65.32|65.78|65.38|65.82|65.42|65.61|65.21|178
1727797200000|2024-10-01 15:40:00|65.77|65.37|65.75|65.35|65.95|65.55|65.71|65.31|185
1727797500000|2024-10-01 15:45:00|65.76|65.36|65.74|65.34|65.83|65.43|65.59|65.19|174
1727797800000|2024-10-01 15:50:00|65.73|65.33|65.48|65.08|65.8|65.4|65.48|65.08|116
1727798100000|2024-10-01 15:55:00|65.47|65.07|65.48|65.08|65.68|65.28|65.45|65.05|86
1727798400000|2024-10-01 16:00:00|65.47|65.07|65.74|65.34|65.83|65.43|65.32|64.92|170
1727798700000|2024-10-01 16:05:00|65.76|65.36|65.71|65.31|65.78|65.38|65.56|65.16|105
1727799000000|2024-10-01 16:10:00|65.72|65.32|65.58|65.18|65.76|65.36|65.57|65.17|107
1727799300000|2024-10-01 16:15:00|65.57|65.17|65.51|65.11|65.7|65.3|65.47|65.07|126
1727799600000|2024-10-01 16:20:00|65.5|65.1|65.48|65.08|65.5|65.1|65.32|64.92|115
1727799900000|2024-10-01 16:25:00|65.47|65.07|65.35|64.95|65.49|65.09|65.18|64.78|116
1727800200000|2024-10-01 16:30:00|65.34|64.94|65.2|64.8|65.36|64.96|64.92|64.52|180
1727800500000|2024-10-01 16:35:00|65.19|64.79|65.07|64.67|65.38|64.98|65.06|64.66|160
1727800800000|2024-10-01 16:40:00|65.05|64.65|64.74|64.34|65.1|64.7|64.59|64.19|220
1727801100000|2024-10-01 16:45:00|64.73|64.33|64.55|64.15|64.81|64.41|64.38|63.98|314
1727801400000|2024-10-01 16:50:00|64.58|64.18|64.73|64.33|64.84|64.44|64.58|64.18|271
1727801700000|2024-10-01 16:55:00|64.72|64.32|64.83|64.43|65.01|64.61|64.59|64.19|218
1727802000000|2024-10-01 17:00:00|64.81|64.41|64.29|63.89|64.81|64.41|64.25|63.85|201
1727802300000|2024-10-01 17:05:00|64.28|63.88|64.17|63.77|64.28|63.88|64.03|63.63|213
1727802600000|2024-10-01 17:10:00|64.19|63.79|63.89|63.49|64.21|63.81|63.85|63.45|226
1727802900000|2024-10-01 17:15:00|63.92|63.52|63.2|62.8|63.95|63.55|62.91|62.51|364
1727803200000|2024-10-01 17:20:00|63.18|62.78|63.22|62.82|63.22|62.82|62.2|61.8|547
1727803500000|2024-10-01 17:25:00|63.25|62.85|63.59|63.19|63.63|63.23|62.98|62.58|338
1727803800000|2024-10-01 17:30:00|63.58|63.18|63.87|63.47|64.07|63.67|63.48|63.08|251
1727804100000|2024-10-01 17:35:00|63.86|63.46|63.47|63.07|63.86|63.46|63.36|62.96|252
1727804400000|2024-10-01 17:40:00|63.48|63.08|63.86|63.46|63.87|63.47|63.39|62.99|195
1727804700000|2024-10-01 17:45:00|63.85|63.45|63.92|63.52|64.13|63.73|63.74|63.34|228
1727805000000|2024-10-01 17:50:00|63.91|63.51|64.3|63.9|64.3|63.9|63.91|63.51|126
1727805300000|2024-10-01 17:55:00|64.32|63.92|64.29|63.89|64.53|64.13|64.26|63.86|138
1727805600000|2024-10-01 18:00:00|64.28|63.88|64.4|64|64.41|64.01|64.09|63.69|172
1727805900000|2024-10-01 18:05:00|64.39|63.99|64.6|64.2|64.64|64.24|64.32|63.92|173
1727806200000|2024-10-01 18:10:00|64.59|64.19|64.35|63.95|64.63|64.23|64.35|63.95|110
1727806500000|2024-10-01 18:15:00|64.34|63.94|64.26|63.86|64.48|64.08|64.21|63.81|131
1727806800000|2024-10-01 18:20:00|64.24|63.84|64.33|63.93|64.39|63.99|64.15|63.75|134
1727807100000|2024-10-01 18:25:00|64.32|63.92|64.52|64.12|64.52|64.12|64.31|63.91|71
1727807400000|2024-10-01 18:30:00|64.51|64.11|64.46|64.06|64.62|64.22|64.4|64|83
1727807700000|2024-10-01 18:35:00|64.45|64.05|64.28|63.88|64.46|64.06|64.23|63.83|123
1727808000000|2024-10-01 18:40:00|64.29|63.89|64.17|63.77|64.4|64|64.14|63.74|82
1727808300000|2024-10-01 18:45:00|64.19|63.79|63.97|63.57|64.24|63.84|63.93|63.53|109
1727808600000|2024-10-01 18:50:00|63.99|63.59|64|63.6|64.12|63.72|63.86|63.46|127
1727808900000|2024-10-01 18:55:00|63.99|63.59|64.25|63.85|64.27|63.87|63.99|63.59|111
1727809200000|2024-10-01 19:00:00|64.24|63.84|64.05|63.65|64.27|63.87|64.02|63.62|151
1727809500000|2024-10-01 19:05:00|64.07|63.67|64.1|63.7|64.2|63.8|64.01|63.61|124
1727809800000|2024-10-01 19:10:00|64.09|63.69|63.92|63.52|64.09|63.69|63.9|63.5|104
1727810100000|2024-10-01 19:15:00|63.93|63.53|64.14|63.74|64.17|63.77|63.79|63.39|124
1727810400000|2024-10-01 19:20:00|64.15|63.75|64.25|63.85|64.27|63.87|64.07|63.67|109
1727810700000|2024-10-01 19:25:00|64.26|63.86|64.33|63.93|64.36|63.96|64.22|63.82|80
1727811000000|2024-10-01 19:30:00|64.34|63.94|63.89|63.49|64.34|63.94|63.89|63.49|125
1727811300000|2024-10-01 19:35:00|63.9|63.5|63.97|63.57|64.06|63.66|63.8|63.4|160
1727811600000|2024-10-01 19:40:00|63.98|63.58|63.85|63.45|64.03|63.63|63.77|63.37|83
1727811900000|2024-10-01 19:45:00|63.84|63.44|63.75|63.35|63.94|63.54|63.75|63.35|85
1727812200000|2024-10-01 19:50:00|63.77|63.37|63.89|63.49|63.92|63.52|63.77|63.37|122
1727812500000|2024-10-01 19:55:00|63.91|63.51|63.84|63.44|63.96|63.56|63.76|63.36|93
1727812800000|2024-10-01 20:00:00|63.85|63.45|63.61|63.21|63.86|63.46|63.58|63.18|108
1727813100000|2024-10-01 20:05:00|63.6|63.2|63.41|63.01|63.64|63.24|63.38|62.98|139
1727813400000|2024-10-01 20:10:00|63.43|63.03|63.4|63|63.57|63.17|63.35|62.95|123
1727813700000|2024-10-01 20:15:00|63.41|63.01|63.29|62.89|63.56|63.16|63.29|62.89|119
1727814000000|2024-10-01 20:20:00|63.28|62.88|63.3|62.9|63.45|63.05|63.27|62.87|162
1727814300000|2024-10-01 20:25:00|63.31|62.91|63.01|62.61|63.34|62.94|62.9|62.5|205
1727814600000|2024-10-01 20:30:00|63|62.6|63.1|62.7|63.32|62.92|63|62.6|193
1727814900000|2024-10-01 20:35:00|63.11|62.71|62.72|62.32|63.2|62.8|62.69|62.29|272
1727815200000|2024-10-01 20:40:00|62.71|62.31|63.1|62.7|63.14|62.74|62.36|61.96|283
1727815500000|2024-10-01 20:45:00|63.09|62.69|63.24|62.84|63.27|62.87|62.8|62.4|198
1727815800000|2024-10-01 20:50:00|63.23|62.83|63.23|62.83|63.38|62.98|63.13|62.73|155
1727816100000|2024-10-01 20:55:00|63.24|62.84|63.15|62.75|63.25|62.85|63.01|62.61|138
1727816400000|2024-10-01 21:00:00|63.16|62.76|63.14|62.74|63.22|62.82|63.03|62.63|314
1727816700000|2024-10-01 21:05:00|63.12|62.72|62.75|62.35|63.14|62.74|62.75|62.35|169
1727817000000|2024-10-01 21:10:00|62.76|62.36|63.18|62.78|63.2|62.8|62.72|62.32|131
1727817300000|2024-10-01 21:15:00|63.19|62.79|63.15|62.75|63.24|62.84|63.1|62.7|126
1727817600000|2024-10-01 21:20:00|63.16|62.76|63.2|62.8|63.24|62.84|63.06|62.66|110
1727817900000|2024-10-01 21:25:00|63.21|62.81|63.37|62.97|63.37|62.97|63.21|62.81|65
1727818200000|2024-10-01 21:30:00|63.36|62.96|63.23|62.83|63.36|62.96|63.16|62.76|82
1727818500000|2024-10-01 21:35:00|63.22|62.82|63.38|62.98|63.38|62.98|63.09|62.69|93
1727818800000|2024-10-01 21:40:00|63.37|62.97|63.43|63.03|63.51|63.11|63.36|62.96|31
1727819100000|2024-10-01 21:45:00|63.44|63.04|63.57|63.17|63.57|63.17|63.43|63.03|57
1727819400000|2024-10-01 21:50:00|63.56|63.16|63.71|63.31|63.73|63.33|63.56|63.16|48
1727819700000|2024-10-01 21:55:00|63.72|63.32|63.9|63.5|63.97|63.57|63.7|63.3|102
1727820000000|2024-10-01 22:00:00|63.89|63.49|63.58|63.18|63.89|63.49|63.54|63.14|55
1727820300000|2024-10-01 22:05:00|63.57|63.17|63.59|63.19|63.75|63.35|63.56|63.16|42
1727820600000|2024-10-01 22:10:00|63.61|63.21|63.6|63.2|63.72|63.32|63.6|63.2|38
1727820900000|2024-10-01 22:15:00|63.59|63.19|63.66|63.26|63.75|63.35|63.59|63.19|36
1727821200000|2024-10-01 22:20:00|63.65|63.25|63.59|63.19|63.69|63.29|63.55|63.15|41
1727821500000|2024-10-01 22:25:00|63.58|63.18|63.52|63.12|63.63|63.23|63.51|63.11|28
1727821800000|2024-10-01 22:30:00|63.53|63.13|63.64|63.24|63.66|63.26|63.46|63.06|50
1727822100000|2024-10-01 22:35:00|63.63|63.23|63.45|63.05|63.65|63.25|63.45|63.05|39
1727822400000|2024-10-01 22:40:00|63.46|63.06|63.27|62.87|63.47|63.07|63.27|62.87|63
1727822700000|2024-10-01 22:45:00|63.28|62.88|63.4|63|63.4|63|63.27|62.87|59
1727823000000|2024-10-01 22:50:00|63.41|63.01|63.56|63.16|63.61|63.21|63.41|63.01|39
1727823300000|2024-10-01 22:55:00|63.55|63.15|63.55|63.15|63.6|63.2|63.52|63.12|19
1727823600000|2024-10-01 23:00:00|63.56|63.16|63.54|63.14|63.56|63.16|63.41|63.01|34
1727823900000|2024-10-01 23:05:00|63.53|63.13|63.55|63.15|63.62|63.22|63.51|63.11|26
1727824200000|2024-10-01 23:10:00|63.53|63.13|63.5|63.1|63.6|63.2|63.46|63.06|32
1727824500000|2024-10-01 23:15:00|63.51|63.11|63.55|63.15|63.63|63.23|63.51|63.11|23
1727824800000|2024-10-01 23:20:00|63.54|63.14|63.58|63.18|63.66|63.26|63.54|63.14|43
1727825100000|2024-10-01 23:25:00|63.56|63.16|63.35|62.95|63.56|63.16|63.35|62.95|62
1727825400000|2024-10-01 23:30:00|63.34|62.94|63.48|63.08|63.49|63.09|63.34|62.94|40
1727825700000|2024-10-01 23:35:00|63.49|63.09|63.62|63.22|63.67|63.27|63.45|63.05|57
1727826000000|2024-10-01 23:40:00|63.61|63.21|63.71|63.31|63.71|63.31|63.61|63.21|34
1727826300000|2024-10-01 23:45:00|63.7|63.3|63.65|63.25|63.7|63.3|63.6|63.2|35
1727826600000|2024-10-01 23:50:00|63.66|63.26|63.64|63.24|63.7|63.3|63.64|63.24|30
1727826900000|2024-10-01 23:55:00|63.63|63.23|63.61|63.21|63.64|63.24|63.61|63.21|21
1727827200000|2024-10-02 00:00:00|63.6|63.2|63.6|63.2|63.66|63.26|63.51|63.11|85
1727827500000|2024-10-02 00:05:00|63.61|63.21|63.63|63.23|63.68|63.28|63.55|63.15|78
1727827800000|2024-10-02 00:10:00|63.64|63.24|63.47|63.07|63.66|63.26|63.44|63.04|37
1727828100000|2024-10-02 00:15:00|63.48|63.08|63.53|63.13|63.54|63.14|63.22|62.82|76
1727828400000|2024-10-02 00:20:00|63.52|63.12|63.2|62.8|63.52|63.12|63.12|62.72|104
1727828700000|2024-10-02 00:25:00|63.21|62.81|63.48|63.08|63.51|63.11|63.21|62.81|76
1727829000000|2024-10-02 00:30:00|63.49|63.09|63.75|63.35|63.76|63.36|63.48|63.08|75
1727829300000|2024-10-02 00:35:00|63.77|63.37|63.85|63.45|63.87|63.47|63.73|63.33|62
1727829600000|2024-10-02 00:40:00|63.84|63.44|63.84|63.44|63.9|63.5|63.79|63.39|38
1727829900000|2024-10-02 00:45:00|63.83|63.43|63.77|63.37|63.89|63.49|63.65|63.25|64
1727830200000|2024-10-02 00:50:00|63.76|63.36|63.79|63.39|63.86|63.46|63.67|63.27|68
1727830500000|2024-10-02 00:55:00|63.78|63.38|63.89|63.49|63.89|63.49|63.74|63.34|46
1727830800000|2024-10-02 01:00:00|63.88|63.48|63.93|63.53|63.93|63.53|63.79|63.39|60
1727831100000|2024-10-02 01:05:00|63.94|63.54|64.04|63.64|64.11|63.71|63.91|63.51|41
1727831400000|2024-10-02 01:10:00|64.06|63.66|64.1|63.7|64.1|63.7|63.99|63.59|31
1727831700000|2024-10-02 01:15:00|64.09|63.69|64.04|63.64|64.22|63.82|64.04|63.64|65
1727832000000|2024-10-02 01:20:00|64.03|63.63|64.12|63.72|64.12|63.72|64.02|63.62|29
1727832300000|2024-10-02 01:25:00|64.13|63.73|64.17|63.77|64.27|63.87|64.13|63.73|33
1727832600000|2024-10-02 01:30:00|64.18|63.78|64.13|63.73|64.27|63.87|64.12|63.72|45
1727832900000|2024-10-02 01:35:00|64.15|63.75|64.19|63.79|64.31|63.91|64.15|63.75|42
1727833200000|2024-10-02 01:40:00|64.17|63.77|64.14|63.74|64.24|63.84|64.05|63.65|49
1727833500000|2024-10-02 01:45:00|64.15|63.75|64.24|63.84|64.24|63.84|64.11|63.71|43
1727833800000|2024-10-02 01:50:00|64.26|63.86|64.29|63.89|64.29|63.89|64.22|63.82|27
1727834100000|2024-10-02 01:55:00|64.31|63.91|64.34|63.94|64.34|63.94|64.25|63.85|28
1727834400000|2024-10-02 02:00:00|64.33|63.93|64.13|63.73|64.33|63.93|64.09|63.69|37
1727834700000|2024-10-02 02:05:00|64.14|63.74|64.2|63.8|64.22|63.82|64.09|63.69|28
1727835000000|2024-10-02 02:10:00|64.19|63.79|64.14|63.74|64.2|63.8|64.1|63.7|32
1727835300000|2024-10-02 02:15:00|64.13|63.73|64.15|63.75|64.2|63.8|64.08|63.68|41
1727835600000|2024-10-02 02:20:00|64.14|63.74|64.12|63.72|64.14|63.74|64.1|63.7|23
1727835900000|2024-10-02 02:25:00|64.11|63.71|64.15|63.75|64.21|63.81|64.04|63.64|84
1727836200000|2024-10-02 02:30:00|64.16|63.76|64.17|63.77|64.18|63.78|64.07|63.67|37
1727836500000|2024-10-02 02:35:00|64.16|63.76|64.28|63.88|64.32|63.92|64.15|63.75|47
1727836800000|2024-10-02 02:40:00|64.29|63.89|64.3|63.9|64.3|63.9|64.24|63.84|19
1727837100000|2024-10-02 02:45:00|64.31|63.91|64.33|63.93|64.33|63.93|64.24|63.84|31
1727837400000|2024-10-02 02:50:00|64.34|63.94|64.42|64.02|64.43|64.03|64.34|63.94|39
1727837700000|2024-10-02 02:55:00|64.41|64.01|64.39|63.99|64.42|64.02|64.37|63.97|24
1727838000000|2024-10-02 03:00:00|64.38|63.98|64.36|63.96|64.41|64.01|64.35|63.95|34
1727838300000|2024-10-02 03:05:00|64.37|63.97|64.41|64.01|64.42|64.02|64.3|63.9|59
1727838600000|2024-10-02 03:10:00|64.4|64|64.33|63.93|64.4|64|64.25|63.85|31
1727838900000|2024-10-02 03:15:00|64.34|63.94|64.44|64.04|64.46|64.06|64.34|63.94|29
1727839200000|2024-10-02 03:20:00|64.43|64.03|64.36|63.96|64.46|64.06|64.35|63.95|17
1727839500000|2024-10-02 03:25:00|64.35|63.95|64.29|63.89|64.4|64|64.28|63.88|24
1727839800000|2024-10-02 03:30:00|64.3|63.9|64.39|63.99|64.41|64.01|64.28|63.88|29
1727840100000|2024-10-02 03:35:00|64.38|63.98|64.46|64.06|64.47|64.07|64.36|63.96|19
1727840400000|2024-10-02 03:40:00|64.47|64.07|64.5|64.1|64.52|64.12|64.47|64.07|19
1727840700000|2024-10-02 03:45:00|64.49|64.09|64.46|64.06|64.51|64.11|64.46|64.06|14
1727841000000|2024-10-02 03:50:00|64.47|64.07|64.49|64.09|64.52|64.12|64.46|64.06|10
1727841300000|2024-10-02 03:55:00|64.5|64.1|64.5|64.1|64.52|64.12|64.5|64.1|4
1727841600000|2024-10-02 04:00:00|64.49|64.09|64.46|64.06|64.5|64.1|64.44|64.04|16
1727841900000|2024-10-02 04:05:00|64.47|64.07|64.3|63.9|64.47|64.07|64.3|63.9|23
1727842200000|2024-10-02 04:10:00|64.29|63.89|64.3|63.9|64.3|63.9|64.25|63.85|17
1727842500000|2024-10-02 04:15:00|64.29|63.89|64.29|63.89|64.3|63.9|64.25|63.85|17
1727842800000|2024-10-02 04:20:00|64.3|63.9|64.17|63.77|64.32|63.92|64.17|63.77|22
1727843100000|2024-10-02 04:25:00|64.16|63.76|64.37|63.97|64.37|63.97|64.16|63.76|26
1727843400000|2024-10-02 04:30:00|64.36|63.96|64.24|63.84|64.36|63.96|64.24|63.84|37
1727843700000|2024-10-02 04:35:00|64.26|63.86|64.27|63.87|64.31|63.91|64.2|63.8|31
1727844000000|2024-10-02 04:40:00|64.26|63.86|64.28|63.88|64.3|63.9|64.23|63.83|21
1727844300000|2024-10-02 04:45:00|64.29|63.89|64.14|63.74|64.29|63.89|64.14|63.74|29
1727844600000|2024-10-02 04:50:00|64.15|63.75|64.25|63.85|64.28|63.88|64.15|63.75|24
1727844900000|2024-10-02 04:55:00|64.26|63.86|64.18|63.78|64.28|63.88|64.15|63.75|32
1727845200000|2024-10-02 05:00:00|64.19|63.79|64.29|63.89|64.29|63.89|64.18|63.78|24
1727845500000|2024-10-02 05:05:00|64.28|63.88|64.37|63.97|64.37|63.97|64.28|63.88|13
1727845800000|2024-10-02 05:10:00|64.36|63.96|64.33|63.93|64.41|64.01|64.33|63.93|22
1727846100000|2024-10-02 05:15:00|64.34|63.94|64.43|64.03|64.43|64.03|64.33|63.93|40
1727846400000|2024-10-02 05:20:00|64.44|64.04|64.39|63.99|64.45|64.05|64.39|63.99|23
1727846700000|2024-10-02 05:25:00|64.4|64|64.29|63.89|64.4|64|64.24|63.84|50
1727847000000|2024-10-02 05:30:00|64.3|63.9|64.27|63.87|64.3|63.9|64.26|63.86|31
1727847300000|2024-10-02 05:35:00|64.28|63.88|64.28|63.88|64.3|63.9|64.25|63.85|29
1727847600000|2024-10-02 05:40:00|64.29|63.89|64.28|63.88|64.32|63.92|64.27|63.87|25
1727847900000|2024-10-02 05:45:00|64.27|63.87|64.3|63.9|64.32|63.92|64.27|63.87|22
1727848200000|2024-10-02 05:50:00|64.29|63.89|64.09|63.69|64.29|63.89|64.09|63.69|42
1727848500000|2024-10-02 05:55:00|64.1|63.7|64.23|63.83|64.23|63.83|64.1|63.7|21
1727848800000|2024-10-02 06:00:00|64.24|63.84|64.32|63.92|64.32|63.92|64.21|63.81|17
1727849100000|2024-10-02 06:05:00|64.33|63.93|64.17|63.77|64.38|63.98|64.1|63.7|48
1727849400000|2024-10-02 06:10:00|64.18|63.78|64.21|63.81|64.27|63.87|64.18|63.78|31
1727849700000|2024-10-02 06:15:00|64.2|63.8|64.23|63.83|64.27|63.87|64.17|63.77|27
1727850000000|2024-10-02 06:20:00|64.24|63.84|64.29|63.89|64.29|63.89|64.22|63.82|21
1727850300000|2024-10-02 06:25:00|64.3|63.9|64.36|63.96|64.37|63.97|64.3|63.9|22
1727850600000|2024-10-02 06:30:00|64.37|63.97|64.45|64.05|64.45|64.05|64.37|63.97|24
1727850900000|2024-10-02 06:35:00|64.44|64.04|64.58|64.18|64.59|64.19|64.42|64.02|33
1727851200000|2024-10-02 06:40:00|64.59|64.19|64.64|64.24|64.66|64.26|64.59|64.19|20
1727851500000|2024-10-02 06:45:00|64.63|64.23|64.68|64.28|64.68|64.28|64.62|64.22|35
1727851800000|2024-10-02 06:50:00|64.69|64.29|64.66|64.26|64.74|64.34|64.66|64.26|26
1727852100000|2024-10-02 06:55:00|64.67|64.27|64.69|64.29|64.72|64.32|64.67|64.27|11
1727852400000|2024-10-02 07:00:00|64.7|64.3|64.66|64.26|64.73|64.33|64.66|64.26|33
1727852700000|2024-10-02 07:05:00|64.67|64.27|64.66|64.26|64.73|64.33|64.63|64.23|39
1727853000000|2024-10-02 07:10:00|64.65|64.25|64.67|64.27|64.71|64.31|64.63|64.23|34
1727853300000|2024-10-02 07:15:00|64.66|64.26|64.72|64.32|64.74|64.34|64.62|64.22|24
1727853600000|2024-10-02 07:20:00|64.71|64.31|64.62|64.22|64.72|64.32|64.61|64.21|22
1727853900000|2024-10-02 07:25:00|64.61|64.21|64.68|64.28|64.68|64.28|64.6|64.2|9
1727854200000|2024-10-02 07:30:00|64.69|64.29|64.77|64.37|64.77|64.37|64.69|64.29|11
1727854500000|2024-10-02 07:35:00|64.78|64.38|64.9|64.5|64.91|64.51|64.78|64.38|32
1727854800000|2024-10-02 07:40:00|64.89|64.49|64.91|64.51|64.91|64.51|64.84|64.44|21
1727855100000|2024-10-02 07:45:00|64.92|64.52|64.75|64.35|64.96|64.56|64.75|64.35|38
1727855400000|2024-10-02 07:50:00|64.74|64.34|64.64|64.24|64.74|64.34|64.62|64.22|27
1727855700000|2024-10-02 07:55:00|64.63|64.23|64.74|64.34|64.74|64.34|64.61|64.21|16
1727856000000|2024-10-02 08:00:00|64.73|64.33|64.68|64.28|64.73|64.33|64.65|64.25|40
1727856300000|2024-10-02 08:05:00|64.67|64.27|64.58|64.18|64.68|64.28|64.58|64.18|14
1727856600000|2024-10-02 08:10:00|64.59|64.19|64.66|64.26|64.68|64.28|64.59|64.19|17
1727856900000|2024-10-02 08:15:00|64.65|64.25|64.67|64.27|64.69|64.29|64.61|64.21|28
1727857200000|2024-10-02 08:20:00|64.68|64.28|64.74|64.34|64.75|64.35|64.68|64.28|20
1727857500000|2024-10-02 08:25:00|64.75|64.35|64.71|64.31|64.77|64.37|64.71|64.31|23
1727857800000|2024-10-02 08:30:00|64.7|64.3|64.85|64.45|64.85|64.45|64.7|64.3|16
1727858100000|2024-10-02 08:35:00|64.83|64.43|64.9|64.5|64.9|64.5|64.81|64.41|35
1727858400000|2024-10-02 08:40:00|64.89|64.49|64.69|64.29|64.89|64.49|64.68|64.28|29
1727858700000|2024-10-02 08:45:00|64.7|64.3|64.71|64.31|64.75|64.35|64.69|64.29|28
1727859000000|2024-10-02 08:50:00|64.7|64.3|64.7|64.3|64.76|64.36|64.68|64.28|28
1727859300000|2024-10-02 08:55:00|64.71|64.31|64.76|64.36|64.78|64.38|64.71|64.31|12
1727859600000|2024-10-02 09:00:00|64.77|64.37|64.68|64.28|64.78|64.38|64.68|64.28|22
1727859900000|2024-10-02 09:05:00|64.69|64.29|64.68|64.28|64.72|64.32|64.66|64.26|14
1727860200000|2024-10-02 09:10:00|64.69|64.29|64.61|64.21|64.71|64.31|64.6|64.2|16
1727860500000|2024-10-02 09:15:00|64.63|64.23|64.58|64.18|64.63|64.23|64.55|64.15|14
1727860800000|2024-10-02 09:20:00|64.59|64.19|64.55|64.15|64.6|64.2|64.54|64.14|18
1727861100000|2024-10-02 09:25:00|64.56|64.16|64.57|64.17|64.62|64.22|64.55|64.15|24
1727861400000|2024-10-02 09:30:00|64.59|64.19|64.54|64.14|64.64|64.24|64.54|64.14|25
1727861700000|2024-10-02 09:35:00|64.52|64.12|64.43|64.03|64.52|64.12|64.43|64.03|25
1727862000000|2024-10-02 09:40:00|64.42|64.02|64.27|63.87|64.42|64.02|64.23|63.83|34
1727862300000|2024-10-02 09:45:00|64.26|63.86|63.92|63.52|64.26|63.86|63.87|63.47|73
1727862600000|2024-10-02 09:50:00|63.93|63.53|63.91|63.51|63.98|63.58|63.86|63.46|54
1727862900000|2024-10-02 09:55:00|63.92|63.52|63.88|63.48|63.98|63.58|63.76|63.36|40
1727863200000|2024-10-02 10:00:00|63.85|63.45|63.81|63.41|63.98|63.58|63.81|63.41|73
1727863500000|2024-10-02 10:05:00|63.8|63.4|63.96|63.56|64.01|63.61|63.8|63.4|75
1727863800000|2024-10-02 10:10:00|63.97|63.57|63.95|63.55|63.99|63.59|63.81|63.41|76
1727864100000|2024-10-02 10:15:00|63.96|63.56|64.2|63.8|64.2|63.8|63.95|63.55|66
1727864400000|2024-10-02 10:20:00|64.19|63.79|64.17|63.77|64.19|63.79|64.08|63.68|35
1727864700000|2024-10-02 10:25:00|64.18|63.78|64.26|63.86|64.27|63.87|64.18|63.78|15
1727865000000|2024-10-02 10:30:00|64.25|63.85|64.36|63.96|64.44|64.04|64.25|63.85|36
1727865300000|2024-10-02 10:35:00|64.37|63.97|64.28|63.88|64.37|63.97|64.21|63.81|53
1727865600000|2024-10-02 10:40:00|64.27|63.87|64.25|63.85|64.27|63.87|64.2|63.8|37
1727865900000|2024-10-02 10:45:00|64.26|63.86|64.19|63.79|64.26|63.86|64.17|63.77|24
1727866200000|2024-10-02 10:50:00|64.18|63.78|63.98|63.58|64.18|63.78|63.98|63.58|40
1727866500000|2024-10-02 10:55:00|63.99|63.59|63.73|63.33|64.01|63.61|63.73|63.33|36
1727866800000|2024-10-02 11:00:00|63.74|63.34|63.93|63.53|64.07|63.67|63.65|63.25|107
1727867100000|2024-10-02 11:05:00|63.94|63.54|63.36|62.96|63.94|63.54|63.36|62.96|125
1727867400000|2024-10-02 11:10:00|63.35|62.95|63.9|63.5|63.9|63.5|63.35|62.95|158
1727867700000|2024-10-02 11:15:00|63.91|63.51|63.78|63.38|64.07|63.67|63.72|63.32|183
1727868000000|2024-10-02 11:20:00|63.77|63.37|63.95|63.55|64.01|63.61|63.77|63.37|111
1727868300000|2024-10-02 11:25:00|63.94|63.54|64.01|63.61|64.09|63.69|63.94|63.54|70
1727868600000|2024-10-02 11:30:00|64.03|63.63|64.09|63.69|64.1|63.7|63.91|63.51|57
1727868900000|2024-10-02 11:35:00|64.07|63.67|64.05|63.65|64.11|63.71|64.05|63.65|46
1727869200000|2024-10-02 11:40:00|64.03|63.63|64.11|63.71|64.12|63.72|64|63.6|28
1727869500000|2024-10-02 11:45:00|64.1|63.7|64.11|63.71|64.12|63.72|64.01|63.61|35
1727869800000|2024-10-02 11:50:00|64.1|63.7|63.99|63.59|64.1|63.7|63.95|63.55|30
1727870100000|2024-10-02 11:55:00|64|63.6|63.93|63.53|64.03|63.63|63.92|63.52|23
1727870400000|2024-10-02 12:00:00|63.92|63.52|63.8|63.4|63.94|63.54|63.8|63.4|36
1727870700000|2024-10-02 12:05:00|63.79|63.39|63.56|63.16|63.79|63.39|63.43|63.03|125
1727871000000|2024-10-02 12:10:00|63.55|63.15|63.56|63.16|63.66|63.26|63.5|63.1|100
1727871300000|2024-10-02 12:15:00|63.57|63.17|63.59|63.19|63.69|63.29|63.51|63.11|110
1727871600000|2024-10-02 12:20:00|63.6|63.2|63.65|63.25|63.76|63.36|63.55|63.15|101
1727871900000|2024-10-02 12:25:00|63.66|63.26|63.63|63.23|63.77|63.37|63.52|63.12|70
1727872200000|2024-10-02 12:30:00|63.65|63.25|63.84|63.44|63.85|63.45|63.63|63.23|62
1727872500000|2024-10-02 12:35:00|63.83|63.43|63.89|63.49|63.89|63.49|63.78|63.38|36
1727872800000|2024-10-02 12:40:00|63.92|63.52|63.83|63.43|63.96|63.56|63.82|63.42|39
1727873100000|2024-10-02 12:45:00|63.82|63.42|63.77|63.37|63.87|63.47|63.67|63.27|49
1727873400000|2024-10-02 12:50:00|63.76|63.36|63.48|63.08|63.76|63.36|63.45|63.05|50
1727873700000|2024-10-02 12:55:00|63.49|63.09|63.49|63.09|63.57|63.17|63.29|62.89|92
1727874000000|2024-10-02 13:00:00|63.5|63.1|63.4|63|63.55|63.15|63.4|63|99
1727874300000|2024-10-02 13:05:00|63.41|63.01|63.46|63.06|63.62|63.22|63.29|62.89|92
1727874600000|2024-10-02 13:10:00|63.45|63.05|63.57|63.17|63.59|63.19|63.38|62.98|71
1727874900000|2024-10-02 13:15:00|63.56|63.16|63.49|63.09|63.56|63.16|63.3|62.9|77
1727875200000|2024-10-02 13:20:00|63.48|63.08|63.4|63|63.58|63.18|63.37|62.97|59
1727875500000|2024-10-02 13:25:00|63.37|62.97|63.18|62.78|63.39|62.99|63.16|62.76|66
1727875800000|2024-10-02 13:30:00|63.17|62.77|63.05|62.65|63.23|62.83|62.89|62.49|166
1727876100000|2024-10-02 13:35:00|63.06|62.66|63.1|62.7|63.15|62.75|62.94|62.54|154
1727876400000|2024-10-02 13:40:00|63.11|62.71|63.14|62.74|63.24|62.84|63.05|62.65|93
1727876700000|2024-10-02 13:45:00|63.15|62.75|63.62|63.22|63.67|63.27|63.14|62.74|126
1727877000000|2024-10-02 13:50:00|63.63|63.23|63.88|63.48|63.89|63.49|63.61|63.21|147
1727877300000|2024-10-02 13:55:00|63.87|63.47|63.9|63.5|64|63.6|63.75|63.35|115
1727877600000|2024-10-02 14:00:00|63.91|63.51|64.05|63.65|64.16|63.76|63.88|63.48|110
1727877900000|2024-10-02 14:05:00|64.04|63.64|63.93|63.53|64.04|63.64|63.81|63.41|109
1727878200000|2024-10-02 14:10:00|63.92|63.52|63.68|63.28|63.97|63.57|63.66|63.26|92
1727878500000|2024-10-02 14:15:00|63.67|63.27|63.96|63.56|63.96|63.56|63.62|63.22|97
1727878800000|2024-10-02 14:20:00|63.97|63.57|63.49|63.09|64.03|63.63|63.49|63.09|124
1727879100000|2024-10-02 14:25:00|63.5|63.1|63.68|63.28|63.75|63.35|63.49|63.09|98
1727879400000|2024-10-02 14:30:00|63.67|63.27|63.81|63.41|63.89|63.49|63.62|63.22|102
1727879700000|2024-10-02 14:35:00|63.8|63.4|63.86|63.46|63.9|63.5|63.72|63.32|92
1727880000000|2024-10-02 14:40:00|63.84|63.44|63.86|63.46|63.93|63.53|63.81|63.41|47
1727880300000|2024-10-02 14:45:00|63.85|63.45|63.99|63.59|63.99|63.59|63.77|63.37|73
1727880600000|2024-10-02 14:50:00|63.98|63.58|63.59|63.19|63.98|63.58|63.59|63.19|80
1727880900000|2024-10-02 14:55:00|63.58|63.18|63.4|63|63.65|63.25|63.4|63|53
1727881200000|2024-10-02 15:00:00|63.41|63.01|63.62|63.22|63.62|63.22|63.3|62.9|94
1727881500000|2024-10-02 15:05:00|63.63|63.23|63.72|63.32|63.75|63.35|63.59|63.19|76
1727881800000|2024-10-02 15:10:00|63.71|63.31|63.76|63.36|63.76|63.36|63.6|63.2|59
1727882100000|2024-10-02 15:15:00|63.75|63.35|64.02|63.62|64.03|63.63|63.74|63.34|67
1727882400000|2024-10-02 15:20:00|64.01|63.61|64.1|63.7|64.1|63.7|63.93|63.53|67
1727882700000|2024-10-02 15:25:00|64.09|63.69|64.08|63.68|64.09|63.69|63.98|63.58|42
1727883000000|2024-10-02 15:30:00|64.07|63.67|64.12|63.72|64.12|63.72|64.03|63.63|39
1727883300000|2024-10-02 15:35:00|64.11|63.71|64.09|63.69|64.15|63.75|64.03|63.63|39
1727883600000|2024-10-02 15:40:00|64.1|63.7|64.08|63.68|64.12|63.72|64.05|63.65|35
1727883900000|2024-10-02 15:45:00|64.09|63.69|64.08|63.68|64.1|63.7|63.96|63.56|43
1727884200000|2024-10-02 15:50:00|64.07|63.67|63.91|63.51|64.07|63.67|63.91|63.51|48
1727884500000|2024-10-02 15:55:00|63.9|63.5|63.96|63.56|63.96|63.56|63.85|63.45|31
1727884800000|2024-10-02 16:00:00|63.95|63.55|64.14|63.74|64.14|63.74|63.9|63.5|44
1727885100000|2024-10-02 16:05:00|64.18|63.78|64.16|63.76|64.22|63.82|64.13|63.73|80
1727885400000|2024-10-02 16:10:00|64.17|63.77|64.28|63.88|64.29|63.89|64.11|63.71|52
1727885700000|2024-10-02 16:15:00|64.29|63.89|64.26|63.86|64.37|63.97|64.26|63.86|44
1727886000000|2024-10-02 16:20:00|64.24|63.84|64.3|63.9|64.39|63.99|64.22|63.82|40
1727886300000|2024-10-02 16:25:00|64.31|63.91|64.22|63.82|64.36|63.96|64.21|63.81|18
1727886600000|2024-10-02 16:30:00|64.23|63.83|64.3|63.9|64.36|63.96|64.21|63.81|25
1727886900000|2024-10-02 16:35:00|64.31|63.91|64.33|63.93|64.39|63.99|64.29|63.89|24
1727887200000|2024-10-02 16:40:00|64.32|63.92|64.23|63.83|64.36|63.96|64.2|63.8|19
1727887500000|2024-10-02 16:45:00|64.22|63.82|64.16|63.76|64.22|63.82|64.11|63.71|33
1727887800000|2024-10-02 16:50:00|64.15|63.75|64.13|63.73|64.2|63.8|64.13|63.73|30
1727888100000|2024-10-02 16:55:00|64.14|63.74|64.07|63.67|64.15|63.75|64.06|63.66|16
1727888400000|2024-10-02 17:00:00|64.06|63.66|63.78|63.38|64.07|63.67|63.78|63.38|58
1727888700000|2024-10-02 17:05:00|63.77|63.37|63.92|63.52|64.01|63.61|63.77|63.37|44
1727889000000|2024-10-02 17:10:00|63.93|63.53|63.99|63.59|64|63.6|63.92|63.52|32
1727889300000|2024-10-02 17:15:00|63.98|63.58|64|63.6|64.03|63.63|63.92|63.52|27
1727889600000|2024-10-02 17:20:00|63.99|63.59|64.07|63.67|64.08|63.68|63.96|63.56|25
1727889900000|2024-10-02 17:25:00|64.06|63.66|64|63.6|64.06|63.66|63.96|63.56|21
1727890200000|2024-10-02 17:30:00|64.01|63.61|63.76|63.36|64.03|63.63|63.76|63.36|34
1727890500000|2024-10-02 17:35:00|63.77|63.37|63.98|63.58|63.99|63.59|63.77|63.37|53
1727890800000|2024-10-02 17:40:00|63.99|63.59|64.02|63.62|64.06|63.66|63.96|63.56|34
1727891100000|2024-10-02 17:45:00|64.01|63.61|64.07|63.67|64.09|63.69|64|63.6|36
1727891400000|2024-10-02 17:50:00|64.1|63.7|64.16|63.76|64.16|63.76|64.02|63.62|23
1727891700000|2024-10-02 17:55:00|64.15|63.75|64.14|63.74|64.16|63.76|64.1|63.7|15
1727892000000|2024-10-02 18:00:00|64.13|63.73|63.95|63.55|64.14|63.74|63.95|63.55|27
1727892300000|2024-10-02 18:05:00|63.94|63.54|63.76|63.36|63.94|63.54|63.67|63.27|52
1727892600000|2024-10-02 18:10:00|63.77|63.37|63.42|63.02|63.8|63.4|63.38|62.98|64
1727892900000|2024-10-02 18:15:00|63.43|63.03|63.26|62.86|63.51|63.11|63.08|62.68|186
1727893200000|2024-10-02 18:20:00|63.27|62.87|63.65|63.25|63.69|63.29|63.2|62.8|150
1727893500000|2024-10-02 18:25:00|63.63|63.23|63.63|63.23|63.68|63.28|63.5|63.1|95
1727893800000|2024-10-02 18:30:00|63.62|63.22|63.65|63.25|63.68|63.28|63.47|63.07|67
1727894100000|2024-10-02 18:35:00|63.63|63.23|63.57|63.17|63.64|63.24|63.46|63.06|60
1727894400000|2024-10-02 18:40:00|63.56|63.16|63.69|63.29|63.69|63.29|63.51|63.11|44
1727894700000|2024-10-02 18:45:00|63.72|63.32|63.57|63.17|63.72|63.32|63.31|62.91|76
1727895000000|2024-10-02 18:50:00|63.56|63.16|63.41|63.01|63.56|63.16|63.3|62.9|58
1727895300000|2024-10-02 18:55:00|63.43|63.03|63.13|62.73|63.43|63.03|63.06|62.66|72
1727895600000|2024-10-02 19:00:00|63.14|62.74|62.86|62.46|63.28|62.88|62.85|62.45|122
1727895900000|2024-10-02 19:05:00|62.87|62.47|62.69|62.29|62.99|62.59|62.47|62.07|163
1727896200000|2024-10-02 19:10:00|62.71|62.31|62.87|62.47|62.99|62.59|62.6|62.2|162
1727896500000|2024-10-02 19:15:00|62.88|62.48|62.49|62.09|62.89|62.49|62.47|62.07|191
1727896800000|2024-10-02 19:20:00|62.5|62.1|62.54|62.14|62.77|62.37|62.5|62.1|143
1727897100000|2024-10-02 19:25:00|62.56|62.16|62.69|62.29|62.73|62.33|62.55|62.15|120
1727897400000|2024-10-02 19:30:00|62.67|62.27|62.97|62.57|62.98|62.58|62.67|62.27|103
1727897700000|2024-10-02 19:35:00|62.98|62.58|63.12|62.72|63.13|62.73|62.87|62.47|76
1727898000000|2024-10-02 19:40:00|63.13|62.73|63.1|62.7|63.24|62.84|62.99|62.59|117
1727898300000|2024-10-02 19:45:00|63.08|62.68|62.91|62.51|63.17|62.77|62.89|62.49|137
1727898600000|2024-10-02 19:50:00|62.9|62.5|63.17|62.77|63.18|62.78|62.89|62.49|129
1727898900000|2024-10-02 19:55:00|63.18|62.78|63.19|62.79|63.31|62.91|63.14|62.74|82
1727899200000|2024-10-02 20:00:00|63.21|62.81|63.06|62.66|63.3|62.9|62.89|62.49|148
1727899500000|2024-10-02 20:05:00|63.07|62.67|63.06|62.66|63.11|62.71|62.87|62.47|134
1727899800000|2024-10-02 20:10:00|63.07|62.67|62.94|62.54|63.17|62.77|62.81|62.41|133
1727900100000|2024-10-02 20:15:00|62.95|62.55|62.98|62.58|63.03|62.63|62.87|62.47|91
1727900400000|2024-10-02 20:20:00|62.99|62.59|62.93|62.53|63.05|62.65|62.88|62.48|74
1727900700000|2024-10-02 20:25:00|62.92|62.52|63.06|62.66|63.06|62.66|62.82|62.42|84
1727901000000|2024-10-02 20:30:00|63.07|62.67|63.21|62.81|63.36|62.96|63.05|62.65|82
1727901300000|2024-10-02 20:35:00|63.2|62.8|63.26|62.86|63.26|62.86|63.06|62.66|79
1727901600000|2024-10-02 20:40:00|63.25|62.85|63.4|63|63.43|63.03|63.21|62.81|49
1727901900000|2024-10-02 20:45:00|63.41|63.01|63.36|62.96|63.41|63.01|63.28|62.88|88
1727902200000|2024-10-02 20:50:00|63.37|62.97|63.41|63.01|63.57|63.17|63.34|62.94|74
1727902500000|2024-10-02 20:55:00|63.4|63|63.38|62.98|63.48|63.08|63.3|62.9|92
1727902800000|2024-10-02 21:00:00|63.37|62.97|63.39|62.99|63.51|63.11|63.34|62.94|163
1727903100000|2024-10-02 21:05:00|63.38|62.98|63.1|62.7|63.38|62.98|63.09|62.69|171
1727903400000|2024-10-02 21:10:00|63.09|62.69|63.02|62.62|63.22|62.82|63|62.6|128
1727903700000|2024-10-02 21:15:00|63.03|62.63|62.98|62.58|63.03|62.63|62.9|62.5|110
1727904000000|2024-10-02 21:20:00|62.99|62.59|62.92|62.52|63.02|62.62|62.91|62.51|43
1727904300000|2024-10-02 21:25:00|62.93|62.53|63.06|62.66|63.06|62.66|62.9|62.5|30
1727904600000|2024-10-02 21:30:00|63.07|62.67|63.07|62.67|63.16|62.76|63.03|62.63|87
1727904900000|2024-10-02 21:35:00|63.06|62.66|63.16|62.76|63.16|62.76|63|62.6|44
1727905200000|2024-10-02 21:40:00|63.17|62.77|63.12|62.72|63.17|62.77|63.1|62.7|75
1727905500000|2024-10-02 21:45:00|63.13|62.73|63.19|62.79|63.19|62.79|63.13|62.73|71
1727905800000|2024-10-02 21:50:00|63.18|62.78|63.14|62.74|63.2|62.8|63.14|62.74|77
1727906100000|2024-10-02 21:55:00|63.15|62.75|63.07|62.67|63.17|62.77|63.03|62.63|89
1727906400000|2024-10-02 22:00:00|63.08|62.68|62.92|62.52|63.09|62.69|62.91|62.51|29
1727906700000|2024-10-02 22:05:00|62.91|62.51|62.75|62.35|62.93|62.53|62.74|62.34|42
1727907000000|2024-10-02 22:10:00|62.74|62.34|62.51|62.11|62.74|62.34|62.47|62.07|86
1727907300000|2024-10-02 22:15:00|62.5|62.1|62.68|62.28|62.68|62.28|62.45|62.05|55
1727907600000|2024-10-02 22:20:00|62.69|62.29|62.56|62.16|62.69|62.29|62.5|62.1|58
1727907900000|2024-10-02 22:25:00|62.57|62.17|62.67|62.27|62.76|62.36|62.57|62.17|37
1727908200000|2024-10-02 22:30:00|62.66|62.26|62.71|62.31|62.79|62.39|62.61|62.21|43
1727908500000|2024-10-02 22:35:00|62.72|62.32|62.91|62.51|62.91|62.51|62.72|62.32|49
1727908800000|2024-10-02 22:40:00|62.9|62.5|62.98|62.58|63|62.6|62.88|62.48|39
1727909100000|2024-10-02 22:45:00|62.97|62.57|62.95|62.55|63.12|62.72|62.9|62.5|63
1727909400000|2024-10-02 22:50:00|62.96|62.56|62.96|62.56|63.02|62.62|62.94|62.54|35
1727910000000|2024-10-02 23:00:00|63.03|62.63|63.11|62.71|63.11|62.71|63|62.6|30
1727910300000|2024-10-02 23:05:00|63.13|62.73|63.1|62.7|63.13|62.73|63.08|62.68|23
1727910600000|2024-10-02 23:10:00|63.12|62.72|63.01|62.61|63.12|62.72|62.99|62.59|38
1727910900000|2024-10-02 23:15:00|63.02|62.62|63.05|62.65|63.12|62.72|63.02|62.62|44
1727911200000|2024-10-02 23:20:00|63.06|62.66|63.17|62.77|63.17|62.77|63.06|62.66|22
1727911500000|2024-10-02 23:25:00|63.16|62.76|63.19|62.79|63.2|62.8|63.15|62.75|19
1727911800000|2024-10-02 23:30:00|63.18|62.78|63.14|62.74|63.18|62.78|63.14|62.74|15
1727912100000|2024-10-02 23:35:00|63.13|62.73|63.1|62.7|63.16|62.76|63.05|62.65|27
1727912400000|2024-10-02 23:40:00|63.11|62.71|63.07|62.67|63.17|62.77|63.02|62.62|34
1727912700000|2024-10-02 23:45:00|63.08|62.68|63.11|62.71|63.19|62.79|63.06|62.66|35
1727913000000|2024-10-02 23:50:00|63.1|62.7|63.17|62.77|63.17|62.77|63.06|62.66|27
1727913300000|2024-10-02 23:55:00|63.16|62.76|63.15|62.75|63.21|62.81|63.14|62.74|26
1727913600000|2024-10-03 00:00:00|63.14|62.74|63.02|62.62|63.26|62.86|63.02|62.62|56
1727913900000|2024-10-03 00:05:00|63.01|62.61|63.25|62.85|63.25|62.85|62.99|62.59|81
1727914200000|2024-10-03 00:10:00|63.26|62.86|63.37|62.97|63.38|62.98|63.25|62.85|71
1727914500000|2024-10-03 00:15:00|63.36|62.96|63.21|62.81|63.39|62.99|63.21|62.81|70
1727914800000|2024-10-03 00:20:00|63.19|62.79|63|62.6|63.22|62.82|62.95|62.55|59
1727915100000|2024-10-03 00:25:00|62.99|62.59|63.17|62.77|63.18|62.78|62.9|62.5|96
1727915400000|2024-10-03 00:30:00|63.18|62.78|63.45|63.05|63.46|63.06|63.16|62.76|111
1727915700000|2024-10-03 00:35:00|63.44|63.04|63.58|63.18|63.59|63.19|63.35|62.95|100
1727916000000|2024-10-03 00:40:00|63.59|63.19|63.32|62.92|63.59|63.19|63.32|62.92|83
1727916600000|2024-10-03 00:50:00|63.41|63.01|63.33|62.93|63.42|63.02|63.33|62.93|12
1727916900000|2024-10-03 00:55:00|63.34|62.94|63.4|63|63.4|63|63.25|62.85|48
1727917200000|2024-10-03 01:00:00|63.39|62.99|63.6|63.2|63.6|63.2|63.39|62.99|45
1727917500000|2024-10-03 01:05:00|63.59|63.19|63.47|63.07|63.59|63.19|63.47|63.07|43
1727917800000|2024-10-03 01:10:00|63.48|63.08|63.62|63.22|63.65|63.25|63.47|63.07|42
1727918100000|2024-10-03 01:15:00|63.61|63.21|63.63|63.23|63.74|63.34|63.6|63.2|58
1727918400000|2024-10-03 01:20:00|63.64|63.24|63.78|63.38|63.78|63.38|63.64|63.24|33
1727918700000|2024-10-03 01:25:00|63.77|63.37|63.8|63.4|63.8|63.4|63.7|63.3|23
1727919000000|2024-10-03 01:30:00|63.81|63.41|63.77|63.37|63.81|63.41|63.72|63.32|26
1727919300000|2024-10-03 01:35:00|63.75|63.35|63.79|63.39|63.79|63.39|63.68|63.28|29
1727919600000|2024-10-03 01:40:00|63.8|63.4|63.74|63.34|63.8|63.4|63.74|63.34|31
1727919900000|2024-10-03 01:45:00|63.71|63.31|63.77|63.37|63.77|63.37|63.63|63.23|30
1727920200000|2024-10-03 01:50:00|63.78|63.38|63.88|63.48|63.89|63.49|63.77|63.37|27
1727920500000|2024-10-03 01:55:00|63.89|63.49|63.86|63.46|63.9|63.5|63.83|63.43|18
1727920800000|2024-10-03 02:00:00|63.85|63.45|63.77|63.37|63.86|63.46|63.76|63.36|27
1727921100000|2024-10-03 02:05:00|63.76|63.36|63.9|63.5|63.9|63.5|63.68|63.28|22
1727921400000|2024-10-03 02:10:00|63.91|63.51|63.95|63.55|63.98|63.58|63.88|63.48|28
1727921700000|2024-10-03 02:15:00|63.94|63.54|63.98|63.58|64|63.6|63.86|63.46|34
1727922000000|2024-10-03 02:20:00|63.99|63.59|63.94|63.54|64.01|63.61|63.91|63.51|24
1727922300000|2024-10-03 02:25:00|63.93|63.53|63.98|63.58|63.98|63.58|63.92|63.52|18
1727922600000|2024-10-03 02:30:00|64|63.6|63.98|63.58|64.01|63.61|63.9|63.5|35
1727922900000|2024-10-03 02:35:00|63.97|63.57|63.92|63.52|63.98|63.58|63.92|63.52|13
1727923200000|2024-10-03 02:40:00|63.93|63.53|63.95|63.55|63.95|63.55|63.91|63.51|21
1727923500000|2024-10-03 02:45:00|63.94|63.54|64.06|63.66|64.08|63.68|63.94|63.54|13
1727923800000|2024-10-03 02:50:00|64.05|63.65|64.1|63.7|64.1|63.7|64.05|63.65|16
1727924100000|2024-10-03 02:55:00|64.09|63.69|64.07|63.67|64.12|63.72|64.07|63.67|19
1727924400000|2024-10-03 03:00:00|64.06|63.66|63.94|63.54|64.07|63.67|63.94|63.54|21
1727924700000|2024-10-03 03:05:00|63.95|63.55|63.93|63.53|63.97|63.57|63.92|63.52|11
1727925000000|2024-10-03 03:10:00|63.95|63.55|64.02|63.62|64.02|63.62|63.95|63.55|18
1727925300000|2024-10-03 03:15:00|64.03|63.63|64.13|63.73|64.13|63.73|63.97|63.57|21
1727925600000|2024-10-03 03:20:00|64.12|63.72|64.1|63.7|64.14|63.74|64.09|63.69|28
1727925900000|2024-10-03 03:25:00|64.09|63.69|64.08|63.68|64.16|63.76|64.07|63.67|22
1727926200000|2024-10-03 03:30:00|64.09|63.69|64.06|63.66|64.09|63.69|64.06|63.66|2
1727926500000|2024-10-03 03:35:00|64.07|63.67|63.96|63.56|64.07|63.67|63.92|63.52|19
1727926800000|2024-10-03 03:40:00|63.95|63.55|64.05|63.65|64.11|63.71|63.93|63.53|29
1727927100000|2024-10-03 03:45:00|64.06|63.66|64.09|63.69|64.09|63.69|64.04|63.64|9
1727927400000|2024-10-03 03:50:00|64.08|63.68|64.08|63.68|64.09|63.69|64.04|63.64|13
1727927700000|2024-10-03 03:55:00|64.09|63.69|64.15|63.75|64.17|63.77|64.08|63.68|17
1727928000000|2024-10-03 04:00:00|64.14|63.74|64.11|63.71|64.15|63.75|64.09|63.69|16
1727928300000|2024-10-03 04:05:00|64.1|63.7|64.11|63.71|64.11|63.71|64.06|63.66|17
1727928600000|2024-10-03 04:10:00|64.1|63.7|63.97|63.57|64.13|63.73|63.97|63.57|18
1727928900000|2024-10-03 04:15:00|63.99|63.59|63.91|63.51|64.01|63.61|63.91|63.51|15
1727929200000|2024-10-03 04:20:00|63.9|63.5|63.85|63.45|63.9|63.5|63.83|63.43|19
1727929500000|2024-10-03 04:25:00|63.88|63.48|63.82|63.42|63.88|63.48|63.79|63.39|15
1727929800000|2024-10-03 04:30:00|63.8|63.4|63.96|63.56|63.97|63.57|63.8|63.4|20
1727930100000|2024-10-03 04:35:00|63.95|63.55|64.02|63.62|64.02|63.62|63.94|63.54|11
1727930400000|2024-10-03 04:40:00|64.03|63.63|64.1|63.7|64.1|63.7|64.02|63.62|10
1727930700000|2024-10-03 04:45:00|64.11|63.71|64.03|63.63|64.11|63.71|64.03|63.63|9
1727931000000|2024-10-03 04:50:00|64.02|63.62|64.01|63.61|64.03|63.63|64.01|63.61|8
1727931300000|2024-10-03 04:55:00|64|63.6|63.91|63.51|64|63.6|63.88|63.48|24
1727931600000|2024-10-03 05:00:00|63.92|63.52|63.85|63.45|63.96|63.56|63.85|63.45|10
1727931900000|2024-10-03 05:05:00|63.84|63.44|63.83|63.43|63.87|63.47|63.82|63.42|13
1727932200000|2024-10-03 05:10:00|63.82|63.42|63.83|63.43|63.88|63.48|63.82|63.42|12
1727932500000|2024-10-03 05:15:00|63.81|63.41|63.83|63.43|63.85|63.45|63.8|63.4|20
1727932800000|2024-10-03 05:20:00|63.84|63.44|63.77|63.37|63.84|63.44|63.76|63.36|8
1727933400000|2024-10-03 05:30:00|63.74|63.34|63.67|63.27|63.74|63.34|63.66|63.26|19
1727933700000|2024-10-03 05:35:00|63.66|63.26|63.56|63.16|63.67|63.27|63.56|63.16|19
1727934000000|2024-10-03 05:40:00|63.55|63.15|63.67|63.27|63.67|63.27|63.55|63.15|19
1727934300000|2024-10-03 05:45:00|63.68|63.28|63.57|63.17|63.68|63.28|63.56|63.16|17
1727934600000|2024-10-03 05:50:00|63.56|63.16|63.7|63.3|63.7|63.3|63.52|63.12|23
1727934900000|2024-10-03 05:55:00|63.69|63.29|63.77|63.37|63.77|63.37|63.67|63.27|13
1727935200000|2024-10-03 06:00:00|63.76|63.36|63.71|63.31|63.76|63.36|63.67|63.27|13
1727935500000|2024-10-03 06:05:00|63.72|63.32|63.82|63.42|63.85|63.45|63.72|63.32|17
1727935800000|2024-10-03 06:10:00|63.83|63.43|63.81|63.41|63.85|63.45|63.78|63.38|10
1727936100000|2024-10-03 06:15:00|63.82|63.42|64.01|63.61|64.01|63.61|63.82|63.42|22
1727936400000|2024-10-03 06:20:00|64.02|63.62|64.03|63.63|64.05|63.65|64.02|63.62|10
1727937000000|2024-10-03 06:30:00|64|63.6|64.01|63.61|64.01|63.61|63.97|63.57|6
1727937300000|2024-10-03 06:35:00|64.02|63.62|63.96|63.56|64.03|63.63|63.96|63.56|12
1727937600000|2024-10-03 06:40:00|63.97|63.57|64.08|63.68|64.08|63.68|63.97|63.57|10
1727937900000|2024-10-03 06:45:00|64.11|63.71|64.08|63.68|64.11|63.71|64.05|63.65|14
1727938200000|2024-10-03 06:50:00|64.07|63.67|64.06|63.66|64.08|63.68|64.05|63.65|16
1727938500000|2024-10-03 06:55:00|64.05|63.65|64.04|63.64|64.05|63.65|64.02|63.62|12
1727938800000|2024-10-03 07:00:00|64.05|63.65|63.96|63.56|64.05|63.65|63.94|63.54|19
1727939100000|2024-10-03 07:05:00|63.97|63.57|63.92|63.52|64.04|63.64|63.92|63.52|22
1727939400000|2024-10-03 07:10:00|63.93|63.53|63.97|63.57|64.09|63.69|63.93|63.53|31
1727939700000|2024-10-03 07:15:00|63.98|63.58|63.92|63.52|64|63.6|63.9|63.5|25
1727940000000|2024-10-03 07:20:00|63.91|63.51|64.07|63.67|64.08|63.68|63.88|63.48|41
1727940300000|2024-10-03 07:25:00|64.08|63.68|64.01|63.61|64.08|63.68|63.93|63.53|29
1727940600000|2024-10-03 07:30:00|64|63.6|64.03|63.63|64.04|63.64|63.94|63.54|27
1727940900000|2024-10-03 07:35:00|64.02|63.62|64.02|63.62|64.05|63.65|63.98|63.58|23
1727941200000|2024-10-03 07:40:00|64.01|63.61|63.78|63.38|64.01|63.61|63.78|63.38|25
1727941500000|2024-10-03 07:45:00|63.77|63.37|63.71|63.31|63.77|63.37|63.69|63.29|23
1727941800000|2024-10-03 07:50:00|63.7|63.3|63.59|63.19|63.7|63.3|63.43|63.03|62
1727942100000|2024-10-03 07:55:00|63.6|63.2|63.53|63.13|63.61|63.21|63.53|63.13|33
1727942400000|2024-10-03 08:00:00|63.52|63.12|63.56|63.16|63.6|63.2|63.43|63.03|62
1727942700000|2024-10-03 08:05:00|63.55|63.15|63.25|62.85|63.55|63.15|63.25|62.85|69
1727943000000|2024-10-03 08:10:00|63.24|62.84|63.01|62.61|63.29|62.89|63.01|62.61|75
1727943300000|2024-10-03 08:15:00|63.02|62.62|62.96|62.56|63.21|62.81|62.88|62.48|105
1727943600000|2024-10-03 08:20:00|62.94|62.54|63.09|62.69|63.14|62.74|62.72|62.32|164
1727943900000|2024-10-03 08:25:00|63.11|62.71|63|62.6|63.13|62.73|62.9|62.5|108
1727944200000|2024-10-03 08:30:00|62.99|62.59|63.09|62.69|63.09|62.69|62.9|62.5|76
1727944500000|2024-10-03 08:35:00|63.1|62.7|63.15|62.75|63.2|62.8|62.99|62.59|60
1727944800000|2024-10-03 08:40:00|63.16|62.76|63.2|62.8|63.35|62.95|63.15|62.75|90
1727945100000|2024-10-03 08:45:00|63.22|62.82|63.01|62.61|63.26|62.86|63|62.6|105
1727945400000|2024-10-03 08:50:00|63.02|62.62|62.91|62.51|63.02|62.62|62.69|62.29|101
1727945700000|2024-10-03 08:55:00|62.88|62.48|62.91|62.51|62.92|62.52|62.79|62.39|90
1727946000000|2024-10-03 09:00:00|62.9|62.5|62.16|61.76|62.9|62.5|62.13|61.73|171
1727946300000|2024-10-03 09:05:00|62.17|61.77|62.37|61.97|62.54|62.14|62.17|61.77|245
1727946600000|2024-10-03 09:10:00|62.34|61.94|62.61|62.21|62.69|62.29|62.34|61.94|166
1727946900000|2024-10-03 09:15:00|62.6|62.2|62.69|62.29|62.72|62.32|62.46|62.06|151
1727947200000|2024-10-03 09:20:00|62.68|62.28|62.93|62.53|62.93|62.53|62.66|62.26|123
1727947500000|2024-10-03 09:25:00|62.94|62.54|62.97|62.57|62.99|62.59|62.93|62.53|52
1727947800000|2024-10-03 09:30:00|62.98|62.58|63.09|62.69|63.1|62.7|62.96|62.56|79
1727948100000|2024-10-03 09:35:00|63.08|62.68|63.18|62.78|63.19|62.79|63.06|62.66|57
1727948400000|2024-10-03 09:40:00|63.2|62.8|63.19|62.79|63.2|62.8|63.06|62.66|49
1727948700000|2024-10-03 09:45:00|63.21|62.81|63.41|63.01|63.41|63.01|63.21|62.81|43
1727949000000|2024-10-03 09:50:00|63.4|63|63.38|62.98|63.47|63.07|63.33|62.93|41
1727949300000|2024-10-03 09:55:00|63.39|62.99|63.42|63.02|63.43|63.03|63.36|62.96|28
1727949600000|2024-10-03 10:00:00|63.41|63.01|63.37|62.97|63.46|63.06|63.33|62.93|36
1727949900000|2024-10-03 10:05:00|63.38|62.98|63.31|62.91|63.38|62.98|63.27|62.87|45
1727950200000|2024-10-03 10:10:00|63.32|62.92|63.37|62.97|63.38|62.98|63.29|62.89|35
1727950500000|2024-10-03 10:15:00|63.38|62.98|63.17|62.77|63.38|62.98|63.12|62.72|46
1727950800000|2024-10-03 10:20:00|63.19|62.79|63.34|62.94|63.36|62.96|63.18|62.78|48
1727951100000|2024-10-03 10:25:00|63.33|62.93|63.31|62.91|63.33|62.93|63.23|62.83|28
1727951400000|2024-10-03 10:30:00|63.33|62.93|63.41|63.01|63.48|63.08|63.33|62.93|38
1727951700000|2024-10-03 10:35:00|63.4|63|63.42|63.02|63.43|63.03|63.33|62.93|40
1727952000000|2024-10-03 10:40:00|63.41|63.01|63.49|63.09|63.5|63.1|63.41|63.01|32
1727952300000|2024-10-03 10:45:00|63.47|63.07|63.53|63.13|63.53|63.13|63.46|63.06|43
1727952600000|2024-10-03 10:50:00|63.52|63.12|63.57|63.17|63.61|63.21|63.52|63.12|22
1727952900000|2024-10-03 10:55:00|63.58|63.18|63.63|63.23|63.63|63.23|63.54|63.14|26
1727953200000|2024-10-03 11:00:00|63.64|63.24|63.63|63.23|63.66|63.26|63.59|63.19|30
1727953500000|2024-10-03 11:05:00|63.62|63.22|63.6|63.2|63.62|63.22|63.52|63.12|44
1727953800000|2024-10-03 11:10:00|63.59|63.19|63.56|63.16|63.59|63.19|63.54|63.14|16
1727954100000|2024-10-03 11:15:00|63.55|63.15|63.46|63.06|63.55|63.15|63.46|63.06|15
1727954400000|2024-10-03 11:20:00|63.47|63.07|63.3|62.9|63.47|63.07|63.29|62.89|30
1727954700000|2024-10-03 11:25:00|63.29|62.89|63.28|62.88|63.34|62.94|63.27|62.87|30
1727955000000|2024-10-03 11:30:00|63.29|62.89|63.19|62.79|63.3|62.9|63.18|62.78|34
1727955300000|2024-10-03 11:35:00|63.18|62.78|63.27|62.87|63.3|62.9|63.17|62.77|23
1727955600000|2024-10-03 11:40:00|63.28|62.88|63.31|62.91|63.31|62.91|63.26|62.86|17
1727955900000|2024-10-03 11:45:00|63.32|62.92|63.24|62.84|63.33|62.93|63.24|62.84|18
1727956200000|2024-10-03 11:50:00|63.25|62.85|63.18|62.78|63.26|62.86|63.14|62.74|24
1727956500000|2024-10-03 11:55:00|63.17|62.77|63.1|62.7|63.17|62.77|63.1|62.7|12
1727956800000|2024-10-03 12:00:00|63.09|62.69|62.87|62.47|63.09|62.69|62.86|62.46|36
1727957100000|2024-10-03 12:05:00|62.86|62.46|62.75|62.35|62.89|62.49|62.63|62.23|78
1727957400000|2024-10-03 12:10:00|62.76|62.36|62.92|62.52|62.95|62.55|62.76|62.36|57
1727957700000|2024-10-03 12:15:00|62.93|62.53|63|62.6|63.02|62.62|62.83|62.43|69
1727958000000|2024-10-03 12:20:00|63.01|62.61|63.05|62.65|63.08|62.68|62.98|62.58|50
1727958300000|2024-10-03 12:25:00|63.06|62.66|63.07|62.67|63.17|62.77|63.04|62.64|47
1727958600000|2024-10-03 12:30:00|63.08|62.68|62.99|62.59|63.25|62.85|62.99|62.59|120
1727958900000|2024-10-03 12:35:00|63|62.6|62.93|62.53|63.13|62.73|62.93|62.53|75
1727959200000|2024-10-03 12:40:00|62.92|62.52|62.97|62.57|62.98|62.58|62.85|62.45|62
1727959500000|2024-10-03 12:45:00|62.96|62.56|63.17|62.77|63.26|62.86|62.96|62.56|77
1727959800000|2024-10-03 12:50:00|63.16|62.76|63.13|62.73|63.17|62.77|63.1|62.7|55
1727960100000|2024-10-03 12:55:00|63.14|62.74|63.23|62.83|63.3|62.9|63.13|62.73|27
1727960400000|2024-10-03 13:00:00|63.24|62.84|63.2|62.8|63.31|62.91|63.2|62.8|38
1727960700000|2024-10-03 13:05:00|63.21|62.81|63.14|62.74|63.26|62.86|63.06|62.66|82
1727961000000|2024-10-03 13:10:00|63.15|62.75|62.99|62.59|63.16|62.76|62.94|62.54|47
1727961300000|2024-10-03 13:15:00|62.97|62.57|63.07|62.67|63.08|62.68|62.77|62.37|148
1727961600000|2024-10-03 13:20:00|63.08|62.68|63.14|62.74|63.34|62.94|63.08|62.68|191
1727961900000|2024-10-03 13:25:00|63.13|62.73|63.3|62.9|63.42|63.02|63.13|62.73|125
1727962200000|2024-10-03 13:30:00|63.31|62.91|63.36|62.96|63.4|63|63.15|62.75|131
1727962500000|2024-10-03 13:35:00|63.35|62.95|62.84|62.44|63.35|62.95|62.78|62.38|140
1727962800000|2024-10-03 13:40:00|62.83|62.43|62.95|62.55|63.11|62.71|62.77|62.37|152
1727963100000|2024-10-03 13:45:00|62.94|62.54|63.13|62.73|63.13|62.73|62.86|62.46|142
1727963400000|2024-10-03 13:50:00|63.12|62.72|62.97|62.57|63.13|62.73|62.85|62.45|122
1727963700000|2024-10-03 13:55:00|62.99|62.59|63.12|62.72|63.19|62.79|62.95|62.55|112
1727964000000|2024-10-03 14:00:00|63.13|62.73|63.23|62.83|63.36|62.96|63.11|62.71|183
1727964300000|2024-10-03 14:05:00|63.21|62.81|63.39|62.99|63.49|63.09|63.21|62.81|131
1727964600000|2024-10-03 14:10:00|63.41|63.01|63.08|62.68|63.55|63.15|63.08|62.68|159
1727964900000|2024-10-03 14:15:00|63.09|62.69|63.27|62.87|63.39|62.99|63.08|62.68|266
1727965200000|2024-10-03 14:20:00|63.26|62.86|63.01|62.61|63.3|62.9|62.94|62.54|213
1727965500000|2024-10-03 14:25:00|63|62.6|62.92|62.52|63.01|62.61|62.84|62.44|160
1727965800000|2024-10-03 14:30:00|62.91|62.51|63.01|62.61|63.04|62.64|62.81|62.41|147
1727966100000|2024-10-03 14:35:00|63.02|62.62|63.14|62.74|63.14|62.74|62.96|62.56|99
1727966400000|2024-10-03 14:40:00|63.15|62.75|62.86|62.46|63.17|62.77|62.84|62.44|99
1727966700000|2024-10-03 14:45:00|62.85|62.45|62.79|62.39|62.96|62.56|62.76|62.36|137
1727967000000|2024-10-03 14:50:00|62.8|62.4|62.7|62.3|62.9|62.5|62.69|62.29|99
1727967300000|2024-10-03 14:55:00|62.69|62.29|62.5|62.1|62.7|62.3|62.44|62.04|130
1727967600000|2024-10-03 15:00:00|62.49|62.09|62.56|62.16|62.56|62.16|62.39|61.99|121
1727967900000|2024-10-03 15:05:00|62.55|62.15|62.57|62.17|62.76|62.36|62.51|62.11|112
1727968200000|2024-10-03 15:10:00|62.58|62.18|62.56|62.16|62.61|62.21|62.45|62.05|89
1727968500000|2024-10-03 15:15:00|62.57|62.17|62.44|62.04|62.8|62.4|62.42|62.02|132
1727968800000|2024-10-03 15:20:00|62.43|62.03|62.59|62.19|62.7|62.3|62.28|61.88|143
1727969100000|2024-10-03 15:25:00|62.58|62.18|62.33|61.93|62.58|62.18|62.18|61.78|133
1727969400000|2024-10-03 15:30:00|62.32|61.92|62.31|61.91|62.41|62.01|62.24|61.84|117
1727969700000|2024-10-03 15:35:00|62.32|61.92|62.3|61.9|62.57|62.17|62.23|61.83|126
1727970000000|2024-10-03 15:40:00|62.31|61.91|62.34|61.94|62.44|62.04|62.25|61.85|152
1727970300000|2024-10-03 15:45:00|62.36|61.96|62.67|62.27|62.74|62.34|62.32|61.92|142
1727970600000|2024-10-03 15:50:00|62.68|62.28|62.97|62.57|63.05|62.65|62.68|62.28|75
1727970900000|2024-10-03 15:55:00|62.98|62.58|62.94|62.54|63.06|62.66|62.87|62.47|69
1727971200000|2024-10-03 16:00:00|62.95|62.55|62.96|62.56|63.08|62.68|62.92|62.52|102
1727971500000|2024-10-03 16:05:00|62.95|62.55|63.14|62.74|63.19|62.79|62.87|62.47|94
1727971800000|2024-10-03 16:10:00|63.13|62.73|63.09|62.69|63.17|62.77|63.07|62.67|54
1727972400000|2024-10-03 16:20:00|62.95|62.55|62.76|62.36|62.95|62.55|62.75|62.35|12
1727973000000|2024-10-03 16:30:00|62.63|62.23|62.68|62.28|62.68|62.28|62.43|62.03|128
1727973300000|2024-10-03 16:35:00|62.69|62.29|62.75|62.35|62.78|62.38|62.68|62.28|77
1727973600000|2024-10-03 16:40:00|62.77|62.37|62.68|62.28|62.79|62.39|62.59|62.19|82
1727973900000|2024-10-03 16:45:00|62.67|62.27|62.72|62.32|62.81|62.41|62.67|62.27|79
1727974200000|2024-10-03 16:50:00|62.7|62.3|62.62|62.22|62.79|62.39|62.61|62.21|40
1727974500000|2024-10-03 16:55:00|62.63|62.23|62.73|62.33|62.78|62.38|62.6|62.2|44
1727974800000|2024-10-03 17:00:00|62.71|62.31|62.54|62.14|62.71|62.31|62.4|62|96
1727975100000|2024-10-03 17:05:00|62.55|62.15|62.75|62.35|62.77|62.37|62.55|62.15|93
1727975400000|2024-10-03 17:10:00|62.76|62.36|62.89|62.49|62.92|62.52|62.76|62.36|79
1727975700000|2024-10-03 17:15:00|62.9|62.5|63.01|62.61|63.01|62.61|62.9|62.5|71
1727976000000|2024-10-03 17:20:00|63|62.6|63.14|62.74|63.15|62.75|62.98|62.58|55
1727976300000|2024-10-03 17:25:00|63.13|62.73|63.22|62.82|63.24|62.84|63.11|62.71|76
1727976600000|2024-10-03 17:30:00|63.23|62.83|63.21|62.81|63.26|62.86|63.18|62.78|62
1727976900000|2024-10-03 17:35:00|63.25|62.85|63.03|62.63|63.25|62.85|63.03|62.63|38
1727977200000|2024-10-03 17:40:00|63.02|62.62|63.12|62.72|63.12|62.72|62.95|62.55|48
1727977500000|2024-10-03 17:45:00|63.13|62.73|63.27|62.87|63.27|62.87|63.12|62.72|48
1727977800000|2024-10-03 17:50:00|63.26|62.86|63.35|62.95|63.35|62.95|63.21|62.81|22
1727978100000|2024-10-03 17:55:00|63.36|62.96|63.21|62.81|63.36|62.96|63.21|62.81|21
1727978400000|2024-10-03 18:00:00|63.2|62.8|63.14|62.74|63.23|62.83|63.09|62.69|40
1727978700000|2024-10-03 18:05:00|63.13|62.73|63.05|62.65|63.18|62.78|63.04|62.64|36
1727979000000|2024-10-03 18:10:00|63.07|62.67|63.1|62.7|63.1|62.7|62.95|62.55|36
1727979300000|2024-10-03 18:15:00|63.09|62.69|63.17|62.77|63.17|62.77|63.01|62.61|36
1727979600000|2024-10-03 18:20:00|63.18|62.78|63.12|62.72|63.28|62.88|63.12|62.72|59
1727979900000|2024-10-03 18:25:00|63.13|62.73|63.11|62.71|63.2|62.8|63.11|62.71|38
1727980200000|2024-10-03 18:30:00|63.12|62.72|63.04|62.64|63.12|62.72|62.99|62.59|28
1727980500000|2024-10-03 18:35:00|63.05|62.65|63.09|62.69|63.13|62.73|63.04|62.64|32
1727980800000|2024-10-03 18:40:00|63.08|62.68|63.15|62.75|63.22|62.82|63.04|62.64|31
1727981100000|2024-10-03 18:45:00|63.14|62.74|63.17|62.77|63.21|62.81|63.09|62.69|34
1727981400000|2024-10-03 18:50:00|63.14|62.74|63.14|62.74|63.2|62.8|63.14|62.74|33
1727981700000|2024-10-03 18:55:00|63.15|62.75|63.15|62.75|63.21|62.81|63.15|62.75|18
1727982000000|2024-10-03 19:00:00|63.14|62.74|63.14|62.74|63.17|62.77|63.1|62.7|24
1727982300000|2024-10-03 19:05:00|63.15|62.75|63.16|62.76|63.17|62.77|63.07|62.67|27
1727982600000|2024-10-03 19:10:00|63.15|62.75|63.03|62.63|63.15|62.75|63|62.6|26
1727982900000|2024-10-03 19:15:00|63.04|62.64|63.05|62.65|63.09|62.69|63.01|62.61|22
1727983200000|2024-10-03 19:20:00|63.04|62.64|63.18|62.78|63.19|62.79|63.01|62.61|28
1727983500000|2024-10-03 19:25:00|63.19|62.79|63.3|62.9|63.3|62.9|63.19|62.79|17
1727983800000|2024-10-03 19:30:00|63.31|62.91|63.36|62.96|63.36|62.96|63.3|62.9|27
1727984100000|2024-10-03 19:35:00|63.35|62.95|63.38|62.98|63.39|62.99|63.32|62.92|21
1727984400000|2024-10-03 19:40:00|63.39|62.99|63.31|62.91|63.39|62.99|63.31|62.91|19
1727984700000|2024-10-03 19:45:00|63.32|62.92|63.4|63|63.43|63.03|63.32|62.92|26
1727985000000|2024-10-03 19:50:00|63.41|63.01|63.53|63.13|63.54|63.14|63.4|63|32
1727985300000|2024-10-03 19:55:00|63.52|63.12|63.54|63.14|63.54|63.14|63.48|63.08|18
1727985600000|2024-10-03 20:00:00|63.53|63.13|63.57|63.17|63.57|63.17|63.49|63.09|35
1727985900000|2024-10-03 20:05:00|63.58|63.18|63.6|63.2|63.62|63.22|63.56|63.16|34
1727986200000|2024-10-03 20:10:00|63.59|63.19|63.5|63.1|63.59|63.19|63.49|63.09|18
1727986500000|2024-10-03 20:15:00|63.48|63.08|63.55|63.15|63.6|63.2|63.47|63.07|25
1727986800000|2024-10-03 20:20:00|63.56|63.16|63.53|63.13|63.59|63.19|63.49|63.09|29
1727987100000|2024-10-03 20:25:00|63.52|63.12|63.48|63.08|63.54|63.14|63.46|63.06|18
1727987400000|2024-10-03 20:30:00|63.49|63.09|63.37|62.97|63.5|63.1|63.36|62.96|25
1727987700000|2024-10-03 20:35:00|63.38|62.98|63.45|63.05|63.45|63.05|63.38|62.98|15
1727988000000|2024-10-03 20:40:00|63.44|63.04|63.37|62.97|63.44|63.04|63.35|62.95|12
1727988300000|2024-10-03 20:45:00|63.38|62.98|63.42|63.02|63.42|63.02|63.35|62.95|12
1727988600000|2024-10-03 20:50:00|63.41|63.01|63.43|63.03|63.43|63.03|63.4|63|13
1727988900000|2024-10-03 20:55:00|63.44|63.04|63.35|62.95|63.44|63.04|63.3|62.9|22
1727989200000|2024-10-03 21:00:00|63.36|62.96|63.21|62.81|63.38|62.98|63.18|62.78|52
1727989500000|2024-10-03 21:05:00|63.2|62.8|63.35|62.95|63.35|62.95|63.16|62.76|33
1727989800000|2024-10-03 21:10:00|63.36|62.96|63.49|63.09|63.49|63.09|63.32|62.92|58
1727990100000|2024-10-03 21:15:00|63.5|63.1|63.56|63.16|63.56|63.16|63.46|63.06|61
1727990400000|2024-10-03 21:20:00|63.57|63.17|63.63|63.23|63.63|63.23|63.55|63.15|25
1727990700000|2024-10-03 21:25:00|63.64|63.24|63.59|63.19|63.65|63.25|63.56|63.16|27
1727991000000|2024-10-03 21:30:00|63.58|63.18|63.53|63.13|63.6|63.2|63.46|63.06|35
1727991300000|2024-10-03 21:35:00|63.52|63.12|63.48|63.08|63.59|63.19|63.48|63.08|37
1727991600000|2024-10-03 21:40:00|63.47|63.07|63.45|63.05|63.51|63.11|63.45|63.05|41
1727991900000|2024-10-03 21:45:00|63.46|63.06|63.53|63.13|63.54|63.14|63.45|63.05|24
1727992200000|2024-10-03 21:50:00|63.54|63.14|63.57|63.17|63.58|63.18|63.5|63.1|34
1727992500000|2024-10-03 21:55:00|63.56|63.16|63.56|63.16|63.61|63.21|63.55|63.15|49
1727992800000|2024-10-03 22:00:00|63.59|63.19|63.6|63.2|63.6|63.2|63.56|63.16|16
1727993100000|2024-10-03 22:05:00|63.59|63.19|63.59|63.19|63.59|63.19|63.48|63.08|21
1727993400000|2024-10-03 22:10:00|63.58|63.18|63.59|63.19|63.59|63.19|63.5|63.1|17
1727993700000|2024-10-03 22:15:00|63.58|63.18|63.51|63.11|63.59|63.19|63.45|63.05|42
1727994000000|2024-10-03 22:20:00|63.52|63.12|63.54|63.14|63.59|63.19|63.51|63.11|30
1727994300000|2024-10-03 22:25:00|63.55|63.15|63.59|63.19|63.6|63.2|63.52|63.12|28
1727994600000|2024-10-03 22:30:00|63.6|63.2|63.64|63.24|63.68|63.28|63.56|63.16|20
1727994900000|2024-10-03 22:35:00|63.63|63.23|63.52|63.12|63.63|63.23|63.52|63.12|26
1727995200000|2024-10-03 22:40:00|63.54|63.14|63.57|63.17|63.58|63.18|63.5|63.1|28
1727995500000|2024-10-03 22:45:00|63.58|63.18|63.59|63.19|63.6|63.2|63.55|63.15|24
1727995800000|2024-10-03 22:50:00|63.6|63.2|63.63|63.23|63.64|63.24|63.6|63.2|14
1727996100000|2024-10-03 22:55:00|63.62|63.22|63.65|63.25|63.65|63.25|63.62|63.22|6
1727996400000|2024-10-03 23:00:00|63.66|63.26|63.66|63.26|63.68|63.28|63.62|63.22|15
1727996700000|2024-10-03 23:05:00|63.65|63.25|63.62|63.22|63.67|63.27|63.62|63.22|26
1727997000000|2024-10-03 23:10:00|63.63|63.23|63.61|63.21|63.65|63.25|63.59|63.19|25
1727997300000|2024-10-03 23:15:00|63.62|63.22|63.56|63.16|63.62|63.22|63.52|63.12|21
1727997600000|2024-10-03 23:20:00|63.57|63.17|63.49|63.09|63.58|63.18|63.47|63.07|37
1727997900000|2024-10-03 23:25:00|63.5|63.1|63.55|63.15|63.55|63.15|63.48|63.08|22
1727998200000|2024-10-03 23:30:00|63.54|63.14|63.55|63.15|63.58|63.18|63.53|63.13|28
1727998500000|2024-10-03 23:35:00|63.54|63.14|63.58|63.18|63.59|63.19|63.53|63.13|22
1727998800000|2024-10-03 23:40:00|63.59|63.19|63.64|63.24|63.64|63.24|63.59|63.19|16
1727999100000|2024-10-03 23:45:00|63.65|63.25|63.66|63.26|63.68|63.28|63.65|63.25|13
1727999400000|2024-10-03 23:50:00|63.67|63.27|63.64|63.24|63.68|63.28|63.61|63.21|12
1727999700000|2024-10-03 23:55:00|63.65|63.25|63.66|63.26|63.68|63.28|63.65|63.25|7
1728000000000|2024-10-04 00:00:00|63.65|63.25|63.84|63.44|63.85|63.45|63.65|63.25|25
1728000300000|2024-10-04 00:05:00|63.85|63.45|63.83|63.43|63.87|63.47|63.75|63.35|31
1728000600000|2024-10-04 00:10:00|63.84|63.44|63.83|63.43|63.9|63.5|63.8|63.4|35
1728000900000|2024-10-04 00:15:00|63.82|63.42|63.8|63.4|63.88|63.48|63.75|63.35|44
1728001200000|2024-10-04 00:20:00|63.79|63.39|63.72|63.32|63.79|63.39|63.65|63.25|51
1728001500000|2024-10-04 00:25:00|63.73|63.33|63.76|63.36|63.81|63.41|63.62|63.22|48
1728001800000|2024-10-04 00:30:00|63.77|63.37|63.7|63.3|63.81|63.41|63.64|63.24|82
1728002100000|2024-10-04 00:35:00|63.71|63.31|63.61|63.21|63.71|63.31|63.56|63.16|56
1728002400000|2024-10-04 00:40:00|63.6|63.2|63.62|63.22|63.62|63.22|63.51|63.11|43
1728002700000|2024-10-04 00:45:00|63.63|63.23|63.57|63.17|63.71|63.31|63.57|63.17|42
1728003000000|2024-10-04 00:50:00|63.58|63.18|63.6|63.2|63.71|63.31|63.58|63.18|47
1728003300000|2024-10-04 00:55:00|63.61|63.21|63.56|63.16|63.65|63.25|63.54|63.14|24
1728003600000|2024-10-04 01:00:00|63.57|63.17|63.67|63.27|63.68|63.28|63.54|63.14|30
1728003900000|2024-10-04 01:05:00|63.66|63.26|63.7|63.3|63.7|63.3|63.57|63.17|34
1728004200000|2024-10-04 01:10:00|63.69|63.29|63.74|63.34|63.8|63.4|63.65|63.25|44
1728004500000|2024-10-04 01:15:00|63.73|63.33|63.89|63.49|63.89|63.49|63.73|63.33|19
1728004800000|2024-10-04 01:20:00|63.88|63.48|64.07|63.67|64.08|63.68|63.87|63.47|51
1728005100000|2024-10-04 01:25:00|64.06|63.66|64.2|63.8|64.31|63.91|63.97|63.57|85
1728005400000|2024-10-04 01:30:00|64.21|63.81|64.31|63.91|64.43|64.03|64.21|63.81|93
1728005700000|2024-10-04 01:35:00|64.3|63.9|64.37|63.97|64.42|64.02|64.25|63.85|66
1728006000000|2024-10-04 01:40:00|64.36|63.96|64.42|64.02|64.44|64.04|64.27|63.87|42
1728006300000|2024-10-04 01:45:00|64.41|64.01|64.48|64.08|64.51|64.11|64.41|64.01|37
1728006600000|2024-10-04 01:50:00|64.51|64.11|64.59|64.19|64.59|64.19|64.48|64.08|38
1728006900000|2024-10-04 01:55:00|64.58|64.18|64.58|64.18|64.6|64.2|64.53|64.13|23
1728007200000|2024-10-04 02:00:00|64.59|64.19|64.55|64.15|64.62|64.22|64.54|64.14|28
1728007500000|2024-10-04 02:05:00|64.56|64.16|64.63|64.23|64.66|64.26|64.53|64.13|28
1728007800000|2024-10-04 02:10:00|64.64|64.24|64.6|64.2|64.67|64.27|64.6|64.2|13
1728008100000|2024-10-04 02:15:00|64.61|64.21|64.54|64.14|64.61|64.21|64.53|64.13|19
1728008400000|2024-10-04 02:20:00|64.5|64.1|64.41|64.01|64.5|64.1|64.41|64.01|13
1728008700000|2024-10-04 02:25:00|64.39|63.99|64.4|64|64.4|64|64.34|63.94|18
1728009000000|2024-10-04 02:30:00|64.39|63.99|64.51|64.11|64.52|64.12|64.37|63.97|21
1728009300000|2024-10-04 02:35:00|64.52|64.12|64.66|64.26|64.67|64.27|64.49|64.09|24
1728009600000|2024-10-04 02:40:00|64.65|64.25|64.47|64.07|64.65|64.25|64.45|64.05|32
1728009900000|2024-10-04 02:45:00|64.46|64.06|64.43|64.03|64.47|64.07|64.39|63.99|24
1728010200000|2024-10-04 02:50:00|64.42|64.02|64.32|63.92|64.42|64.02|64.31|63.91|13
1728010500000|2024-10-04 02:55:00|64.33|63.93|64.27|63.87|64.33|63.93|64.27|63.87|13
1728010800000|2024-10-04 03:00:00|64.28|63.88|64.33|63.93|64.39|63.99|64.28|63.88|26
1728011100000|2024-10-04 03:05:00|64.32|63.92|64.22|63.82|64.32|63.92|64.17|63.77|18
1728011400000|2024-10-04 03:10:00|64.21|63.81|64.11|63.71|64.21|63.81|64.1|63.7|21
1728011700000|2024-10-04 03:15:00|64.1|63.7|64.16|63.76|64.16|63.76|64.09|63.69|13
1728012000000|2024-10-04 03:20:00|64.17|63.77|64.12|63.72|64.2|63.8|64.11|63.71|14
1728012300000|2024-10-04 03:25:00|64.11|63.71|64.04|63.64|64.11|63.71|64.03|63.63|11
1728012600000|2024-10-04 03:30:00|64.02|63.62|64.11|63.71|64.11|63.71|64.02|63.62|15
1728012900000|2024-10-04 03:35:00|64.12|63.72|64.16|63.76|64.18|63.78|64.12|63.72|16
1728013200000|2024-10-04 03:40:00|64.15|63.75|64.16|63.76|64.16|63.76|64.12|63.72|9
1728013500000|2024-10-04 03:45:00|64.15|63.75|64.17|63.77|64.19|63.79|64.14|63.74|11
1728013800000|2024-10-04 03:50:00|64.15|63.75|64.2|63.8|64.22|63.82|64.15|63.75|6
1728014100000|2024-10-04 03:55:00|64.19|63.79|64.23|63.83|64.23|63.83|64.18|63.78|5
1728014400000|2024-10-04 04:00:00|64.25|63.85|64.31|63.91|64.31|63.91|64.24|63.84|6
1728014700000|2024-10-04 04:05:00|64.32|63.92|64.32|63.92|64.34|63.94|64.31|63.91|11
1728015000000|2024-10-04 04:10:00|64.3|63.9|64.3|63.9|64.3|63.9|64.29|63.89|3
1728015300000|2024-10-04 04:15:00|64.29|63.89|64.33|63.93|64.33|63.93|64.26|63.86|8
1728015600000|2024-10-04 04:20:00|64.32|63.92|64.4|64|64.4|64|64.32|63.92|5
1728015900000|2024-10-04 04:25:00|64.41|64.01|64.52|64.12|64.52|64.12|64.41|64.01|15
1728016200000|2024-10-04 04:30:00|64.51|64.11|64.55|64.15|64.55|64.15|64.51|64.11|10
1728016500000|2024-10-04 04:35:00|64.54|64.14|64.47|64.07|64.55|64.15|64.47|64.07|12
1728016800000|2024-10-04 04:40:00|64.46|64.06|64.43|64.03|64.46|64.06|64.4|64|11
1728017100000|2024-10-04 04:45:00|64.44|64.04|64.36|63.96|64.44|64.04|64.35|63.95|19
1728017400000|2024-10-04 04:50:00|64.35|63.95|64.34|63.94|64.38|63.98|64.34|63.94|10
1728017700000|2024-10-04 04:55:00|64.35|63.95|64.41|64.01|64.41|64.01|64.35|63.95|7
1728018000000|2024-10-04 05:00:00|64.4|64|64.47|64.07|64.47|64.07|64.4|64|7
1728018300000|2024-10-04 05:05:00|64.46|64.06|64.56|64.16|64.56|64.16|64.46|64.06|6
1728018600000|2024-10-04 05:10:00|64.57|64.17|64.5|64.1|64.59|64.19|64.47|64.07|11
1728018900000|2024-10-04 05:15:00|64.52|64.12|64.52|64.12|64.54|64.14|64.52|64.12|4
1728019200000|2024-10-04 05:20:00|64.53|64.13|64.49|64.09|64.57|64.17|64.49|64.09|13
1728019500000|2024-10-04 05:25:00|64.5|64.1|64.55|64.15|64.55|64.15|64.48|64.08|8
1728019800000|2024-10-04 05:30:00|64.57|64.17|64.59|64.19|64.62|64.22|64.56|64.16|13
1728020100000|2024-10-04 05:35:00|64.6|64.2|64.65|64.25|64.65|64.25|64.6|64.2|5
1728020400000|2024-10-04 05:40:00|64.66|64.26|64.67|64.27|64.68|64.28|64.66|64.26|4
1728020700000|2024-10-04 05:45:00|64.65|64.25|64.69|64.29|64.69|64.29|64.65|64.25|5
1728021000000|2024-10-04 05:50:00|64.68|64.28|64.67|64.27|64.69|64.29|64.66|64.26|10
1728021300000|2024-10-04 05:55:00|64.66|64.26|64.68|64.28|64.69|64.29|64.66|64.26|7
1728021600000|2024-10-04 06:00:00|64.67|64.27|64.64|64.24|64.68|64.28|64.64|64.24|8
1728021900000|2024-10-04 06:05:00|64.65|64.25|64.63|64.23|64.67|64.27|64.63|64.23|14
1728022200000|2024-10-04 06:10:00|64.64|64.24|64.67|64.27|64.68|64.28|64.64|64.24|5
1728022500000|2024-10-04 06:15:00|64.68|64.28|64.69|64.29|64.69|64.29|64.67|64.27|6
1728022800000|2024-10-04 06:20:00|64.68|64.28|64.69|64.29|64.7|64.3|64.62|64.22|20
1728023100000|2024-10-04 06:25:00|64.7|64.3|64.66|64.26|64.7|64.3|64.66|64.26|13
1728023400000|2024-10-04 06:30:00|64.67|64.27|64.66|64.26|64.69|64.29|64.65|64.25|19
1728023700000|2024-10-04 06:35:00|64.67|64.27|64.62|64.22|64.68|64.28|64.61|64.21|9
1728024000000|2024-10-04 06:40:00|64.61|64.21|64.51|64.11|64.61|64.21|64.51|64.11|15
1728024300000|2024-10-04 06:45:00|64.52|64.12|64.45|64.05|64.53|64.13|64.44|64.04|12
1728024600000|2024-10-04 06:50:00|64.44|64.04|64.41|64.01|64.44|64.04|64.41|64.01|8
1728024900000|2024-10-04 06:55:00|64.4|64|64.31|63.91|64.4|64|64.31|63.91|11
1728025200000|2024-10-04 07:00:00|64.3|63.9|64.34|63.94|64.34|63.94|64.25|63.85|18
1728025500000|2024-10-04 07:05:00|64.33|63.93|64.37|63.97|64.38|63.98|64.33|63.93|15
1728025800000|2024-10-04 07:10:00|64.36|63.96|64.33|63.93|64.37|63.97|64.24|63.84|27
1728026100000|2024-10-04 07:15:00|64.34|63.94|64.34|63.94|64.4|64|64.34|63.94|16
1728026400000|2024-10-04 07:20:00|64.35|63.95|64.43|64.03|64.44|64.04|64.33|63.93|15
1728026700000|2024-10-04 07:25:00|64.44|64.04|64.48|64.08|64.51|64.11|64.44|64.04|10
1728027000000|2024-10-04 07:30:00|64.49|64.09|64.61|64.21|64.61|64.21|64.49|64.09|28
1728027300000|2024-10-04 07:35:00|64.6|64.2|64.58|64.18|64.61|64.21|64.58|64.18|32
1728027600000|2024-10-04 07:40:00|64.57|64.17|64.63|64.23|64.63|64.23|64.56|64.16|11
1728027900000|2024-10-04 07:45:00|64.62|64.22|64.62|64.22|64.68|64.28|64.62|64.22|19
1728028200000|2024-10-04 07:50:00|64.63|64.23|64.66|64.26|64.69|64.29|64.63|64.23|25
1728028500000|2024-10-04 07:55:00|64.65|64.25|64.57|64.17|64.65|64.25|64.55|64.15|11
1728028800000|2024-10-04 08:00:00|64.58|64.18|64.59|64.19|64.6|64.2|64.56|64.16|13
1728029100000|2024-10-04 08:05:00|64.6|64.2|64.62|64.22|64.62|64.22|64.58|64.18|12
1728029400000|2024-10-04 08:10:00|64.61|64.21|64.51|64.11|64.62|64.22|64.49|64.09|13
1728029700000|2024-10-04 08:15:00|64.52|64.12|64.67|64.27|64.67|64.27|64.5|64.1|18
1728030000000|2024-10-04 08:20:00|64.66|64.26|64.7|64.3|64.71|64.31|64.63|64.23|19
1728030300000|2024-10-04 08:25:00|64.69|64.29|64.72|64.32|64.75|64.35|64.68|64.28|21
1728030600000|2024-10-04 08:30:00|64.71|64.31|64.73|64.33|64.73|64.33|64.7|64.3|8
1728030900000|2024-10-04 08:35:00|64.74|64.34|64.76|64.36|64.79|64.39|64.74|64.34|11
1728031200000|2024-10-04 08:40:00|64.75|64.35|64.62|64.22|64.77|64.37|64.62|64.22|18
1728031500000|2024-10-04 08:45:00|64.63|64.23|64.62|64.22|64.66|64.26|64.59|64.19|16
1728031800000|2024-10-04 08:50:00|64.63|64.23|64.55|64.15|64.74|64.34|64.55|64.15|25
1728032100000|2024-10-04 08:55:00|64.54|64.14|64.5|64.1|64.54|64.14|64.49|64.09|4
1728032400000|2024-10-04 09:00:00|64.47|64.07|64.55|64.15|64.55|64.15|64.46|64.06|20
1728032700000|2024-10-04 09:05:00|64.56|64.16|64.63|64.23|64.68|64.28|64.56|64.16|17
1728033000000|2024-10-04 09:10:00|64.64|64.24|64.68|64.28|64.72|64.32|64.64|64.24|17
1728033300000|2024-10-04 09:15:00|64.69|64.29|64.72|64.32|64.77|64.37|64.68|64.28|18
1728033600000|2024-10-04 09:20:00|64.71|64.31|64.71|64.31|64.74|64.34|64.71|64.31|9
1728033900000|2024-10-04 09:25:00|64.7|64.3|64.63|64.23|64.71|64.31|64.63|64.23|22
1728034200000|2024-10-04 09:30:00|64.64|64.24|64.64|64.24|64.64|64.24|64.61|64.21|11
1728034500000|2024-10-04 09:35:00|64.65|64.25|64.68|64.28|64.68|64.28|64.65|64.25|3
1728034800000|2024-10-04 09:40:00|64.69|64.29|64.69|64.29|64.7|64.3|64.69|64.29|3
1728035100000|2024-10-04 09:45:00|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1728035400000|2024-10-04 09:50:00|64.47|64.07|64.49|64.09|64.5|64.1|64.47|64.07|5
1728035700000|2024-10-04 09:55:00|64.5|64.1|64.53|64.13|64.54|64.14|64.5|64.1|7
1728036000000|2024-10-04 10:00:00|64.54|64.14|64.6|64.2|64.6|64.2|64.54|64.14|5
1728036300000|2024-10-04 10:05:00|64.59|64.19|64.48|64.08|64.6|64.2|64.48|64.08|22
1728036600000|2024-10-04 10:10:00|64.49|64.09|64.43|64.03|64.49|64.09|64.43|64.03|12
1728036900000|2024-10-04 10:15:00|64.42|64.02|64.35|63.95|64.43|64.03|64.31|63.91|21
1728037200000|2024-10-04 10:20:00|64.34|63.94|64.34|63.94|64.35|63.95|64.33|63.93|7
1728037500000|2024-10-04 10:25:00|64.32|63.92|64.3|63.9|64.32|63.92|64.3|63.9|5
1728037800000|2024-10-04 10:30:00|64.31|63.91|64.34|63.94|64.34|63.94|64.28|63.88|13
1728038100000|2024-10-04 10:35:00|64.37|63.97|64.45|64.05|64.45|64.05|64.34|63.94|18
1728038400000|2024-10-04 10:40:00|64.44|64.04|64.46|64.06|64.47|64.07|64.43|64.03|11
1728038700000|2024-10-04 10:45:00|64.45|64.05|64.38|63.98|64.47|64.07|64.38|63.98|14
1728039000000|2024-10-04 10:50:00|64.37|63.97|64.35|63.95|64.38|63.98|64.32|63.92|13
1728039300000|2024-10-04 10:55:00|64.34|63.94|64.33|63.93|64.34|63.94|64.3|63.9|9
1728039600000|2024-10-04 11:00:00|64.34|63.94|64.29|63.89|64.34|63.94|64.27|63.87|9
1728039900000|2024-10-04 11:05:00|64.3|63.9|64.43|64.03|64.43|64.03|64.3|63.9|15
1728040200000|2024-10-04 11:10:00|64.45|64.05|64.45|64.05|64.46|64.06|64.45|64.05|7
1728040500000|2024-10-04 11:15:00|64.46|64.06|64.51|64.11|64.53|64.13|64.46|64.06|8
1728040800000|2024-10-04 11:20:00|64.52|64.12|64.47|64.07|64.57|64.17|64.47|64.07|10
1728041100000|2024-10-04 11:25:00|64.48|64.08|64.35|63.95|64.51|64.11|64.35|63.95|11
1728041400000|2024-10-04 11:30:00|64.36|63.96|64.41|64.01|64.43|64.03|64.36|63.96|9
1728041700000|2024-10-04 11:35:00|64.42|64.02|64.36|63.96|64.44|64.04|64.36|63.96|16
1728042000000|2024-10-04 11:40:00|64.37|63.97|64.37|63.97|64.42|64.02|64.37|63.97|10
1728042300000|2024-10-04 11:45:00|64.38|63.98|64.44|64.04|64.45|64.05|64.38|63.98|11
1728042600000|2024-10-04 11:50:00|64.45|64.05|64.51|64.11|64.53|64.13|64.44|64.04|14
1728042900000|2024-10-04 11:55:00|64.52|64.12|64.52|64.12|64.56|64.16|64.5|64.1|14
1728043200000|2024-10-04 12:00:00|64.53|64.13|64.51|64.11|64.54|64.14|64.48|64.08|19
1728043500000|2024-10-04 12:05:00|64.5|64.1|64.44|64.04|64.51|64.11|64.43|64.03|21
1728043800000|2024-10-04 12:10:00|64.45|64.05|64.41|64.01|64.49|64.09|64.41|64.01|13
1728044400000|2024-10-04 12:20:00|64.44|64.04|64.49|64.09|64.5|64.1|64.41|64.01|20
1728044700000|2024-10-04 12:25:00|64.5|64.1|64.52|64.12|64.52|64.12|64.44|64.04|41
1728045000000|2024-10-04 12:30:00|64.51|64.11|64.22|63.82|64.69|64.29|64.09|63.69|445
1728045300000|2024-10-04 12:35:00|64.23|63.83|64.41|64.01|64.42|64.02|64.23|63.83|255
1728045600000|2024-10-04 12:40:00|64.42|64.02|64.24|63.84|64.43|64.03|64.2|63.8|194
1728045900000|2024-10-04 12:45:00|64.25|63.85|64.41|64.01|64.5|64.1|64.25|63.85|177
1728046200000|2024-10-04 12:50:00|64.4|64|64.54|64.14|64.55|64.15|64.38|63.98|140
1728046500000|2024-10-04 12:55:00|64.56|64.16|64.66|64.26|64.68|64.28|64.55|64.15|74
1728046800000|2024-10-04 13:00:00|64.68|64.28|64.52|64.12|64.71|64.31|64.51|64.11|95
1728047100000|2024-10-04 13:05:00|64.53|64.13|64.5|64.1|64.59|64.19|64.44|64.04|98
1728047400000|2024-10-04 13:10:00|64.51|64.11|64.63|64.23|64.66|64.26|64.5|64.1|57
1728047700000|2024-10-04 13:15:00|64.62|64.22|64.42|64.02|64.68|64.28|64.41|64.01|56
1728048000000|2024-10-04 13:20:00|64.43|64.03|64.43|64.03|64.49|64.09|64.41|64.01|49
1728048300000|2024-10-04 13:25:00|64.44|64.04|64.43|64.03|64.5|64.1|64.4|64|51
1728048600000|2024-10-04 13:30:00|64.42|64.02|64.58|64.18|64.58|64.18|64.38|63.98|90
1728048900000|2024-10-04 13:35:00|64.6|64.2|64.71|64.31|64.71|64.31|64.59|64.19|71
1728049200000|2024-10-04 13:40:00|64.72|64.32|64.68|64.28|64.77|64.37|64.65|64.25|58
1728049500000|2024-10-04 13:45:00|64.69|64.29|64.62|64.22|64.7|64.3|64.6|64.2|73
1728049800000|2024-10-04 13:50:00|64.61|64.21|64.53|64.13|64.65|64.25|64.53|64.13|65
1728050100000|2024-10-04 13:55:00|64.5|64.1|64.41|64.01|64.5|64.1|64.38|63.98|57
1728050400000|2024-10-04 14:00:00|64.42|64.02|64.22|63.82|64.42|64.02|64.22|63.82|67
1728050700000|2024-10-04 14:05:00|64.23|63.83|64.28|63.88|64.4|64|64.19|63.79|76
1728051000000|2024-10-04 14:10:00|64.26|63.86|64.33|63.93|64.34|63.94|64.16|63.76|56
1728051300000|2024-10-04 14:15:00|64.31|63.91|64.39|63.99|64.42|64.02|64.31|63.91|44
1728051600000|2024-10-04 14:20:00|64.38|63.98|64.19|63.79|64.41|64.01|64.16|63.76|60
1728051900000|2024-10-04 14:25:00|64.2|63.8|64.16|63.76|64.27|63.87|64.02|63.62|68
1728052200000|2024-10-04 14:30:00|64.17|63.77|64.21|63.81|64.26|63.86|64.02|63.62|125
1728052500000|2024-10-04 14:35:00|64.2|63.8|64.29|63.89|64.36|63.96|64.2|63.8|50
1728052800000|2024-10-04 14:40:00|64.3|63.9|64.35|63.95|64.45|64.05|64.23|63.83|50
1728053100000|2024-10-04 14:45:00|64.33|63.93|64.41|64.01|64.44|64.04|64.26|63.86|38
1728053400000|2024-10-04 14:50:00|64.43|64.03|64.4|64|64.43|64.03|64.37|63.97|35
1728053700000|2024-10-04 14:55:00|64.41|64.01|64.44|64.04|64.44|64.04|64.37|63.97|23
1728054000000|2024-10-04 15:00:00|64.45|64.05|64.66|64.26|64.66|64.26|64.45|64.05|33
1728054300000|2024-10-04 15:05:00|64.65|64.25|64.67|64.27|64.72|64.32|64.63|64.23|69
1728054600000|2024-10-04 15:10:00|64.68|64.28|64.71|64.31|64.74|64.34|64.68|64.28|40
1728054900000|2024-10-04 15:15:00|64.7|64.3|64.67|64.27|64.7|64.3|64.66|64.26|24
1728055200000|2024-10-04 15:20:00|64.66|64.26|64.66|64.26|64.67|64.27|64.59|64.19|44
1728055500000|2024-10-04 15:25:00|64.65|64.25|64.57|64.17|64.65|64.25|64.52|64.12|29
1728055800000|2024-10-04 15:30:00|64.56|64.16|64.6|64.2|64.61|64.21|64.52|64.12|38
1728056100000|2024-10-04 15:35:00|64.61|64.21|64.53|64.13|64.63|64.23|64.51|64.11|30
1728056400000|2024-10-04 15:40:00|64.54|64.14|64.59|64.19|64.61|64.21|64.49|64.09|34
1728056700000|2024-10-04 15:45:00|64.57|64.17|64.57|64.17|64.61|64.21|64.55|64.15|20
1728057000000|2024-10-04 15:50:00|64.55|64.15|64.62|64.22|64.63|64.23|64.55|64.15|22
1728057300000|2024-10-04 15:55:00|64.63|64.23|64.76|64.36|64.76|64.36|64.63|64.23|34
1728057600000|2024-10-04 16:00:00|64.75|64.35|64.69|64.29|64.8|64.4|64.69|64.29|36
1728057900000|2024-10-04 16:05:00|64.71|64.31|64.73|64.33|64.82|64.42|64.71|64.31|48
1728058200000|2024-10-04 16:10:00|64.74|64.34|64.8|64.4|64.82|64.42|64.73|64.33|27
1728058500000|2024-10-04 16:15:00|64.79|64.39|64.96|64.56|64.96|64.56|64.73|64.33|46
1728058800000|2024-10-04 16:20:00|64.98|64.58|65.12|64.72|65.14|64.74|64.98|64.58|32
1728059100000|2024-10-04 16:25:00|65.13|64.73|65.11|64.71|65.14|64.74|65.04|64.64|45
1728059400000|2024-10-04 16:30:00|65.1|64.7|65.29|64.89|65.3|64.9|65.09|64.69|49
1728059700000|2024-10-04 16:35:00|65.28|64.88|65.16|64.76|65.3|64.9|65.15|64.75|64
1728060000000|2024-10-04 16:40:00|65.17|64.77|65.15|64.75|65.2|64.8|65.08|64.68|40
1728060300000|2024-10-04 16:45:00|65.18|64.78|65.24|64.84|65.27|64.87|65.15|64.75|35
1728060600000|2024-10-04 16:50:00|65.25|64.85|65.19|64.79|65.25|64.85|65.18|64.78|28
1728060900000|2024-10-04 16:55:00|65.18|64.78|65.2|64.8|65.23|64.83|65.17|64.77|22
1728061200000|2024-10-04 17:00:00|65.21|64.81|65.26|64.86|65.27|64.87|65.18|64.78|20
1728061500000|2024-10-04 17:05:00|65.25|64.85|65.27|64.87|65.3|64.9|65.25|64.85|11
1728061800000|2024-10-04 17:10:00|65.25|64.85|65.09|64.69|65.28|64.88|65.09|64.69|22
1728062100000|2024-10-04 17:15:00|65.1|64.7|65.18|64.78|65.23|64.83|65.1|64.7|21
1728062400000|2024-10-04 17:20:00|65.16|64.76|65.07|64.67|65.21|64.81|65.07|64.67|20
1728062700000|2024-10-04 17:25:00|65.06|64.66|64.99|64.59|65.06|64.66|64.98|64.58|17
1728063000000|2024-10-04 17:30:00|64.98|64.58|64.95|64.55|65.01|64.61|64.95|64.55|17
1728063300000|2024-10-04 17:35:00|64.96|64.56|65.01|64.61|65.01|64.61|64.88|64.48|30
1728063600000|2024-10-04 17:40:00|65|64.6|65.05|64.65|65.1|64.7|64.98|64.58|21
1728063900000|2024-10-04 17:45:00|65.06|64.66|65.1|64.7|65.11|64.71|65.05|64.65|14
1728064200000|2024-10-04 17:50:00|65.09|64.69|65.02|64.62|65.12|64.72|65.01|64.61|19
1728064500000|2024-10-04 17:55:00|65.01|64.61|64.99|64.59|65.01|64.61|64.96|64.56|15
1728064800000|2024-10-04 18:00:00|64.98|64.58|64.97|64.57|65.01|64.61|64.95|64.55|15
1728065100000|2024-10-04 18:05:00|64.96|64.56|65.08|64.68|65.09|64.69|64.95|64.55|19
1728065400000|2024-10-04 18:10:00|65.07|64.67|65.06|64.66|65.07|64.67|65.04|64.64|8
1728065700000|2024-10-04 18:15:00|65.07|64.67|65.09|64.69|65.1|64.7|65.06|64.66|13
1728066000000|2024-10-04 18:20:00|65.08|64.68|65.09|64.69|65.09|64.69|65.01|64.61|13
1728066300000|2024-10-04 18:25:00|65.1|64.7|65.1|64.7|65.12|64.72|65.1|64.7|5
1728066600000|2024-10-04 18:30:00|65.11|64.71|65.14|64.74|65.16|64.76|65.11|64.71|8
1728066900000|2024-10-04 18:35:00|65.15|64.75|65.19|64.79|65.19|64.79|65.15|64.75|8
1728067200000|2024-10-04 18:40:00|65.2|64.8|65.23|64.83|65.23|64.83|65.2|64.8|3
1728067500000|2024-10-04 18:45:00|65.24|64.84|65.22|64.82|65.26|64.86|65.22|64.82|11
1728067800000|2024-10-04 18:50:00|65.23|64.83|65.26|64.86|65.26|64.86|65.21|64.81|10
1728068100000|2024-10-04 18:55:00|65.27|64.87|65.29|64.89|65.31|64.91|65.24|64.84|12
1728068400000|2024-10-04 19:00:00|65.3|64.9|65.32|64.92|65.38|64.98|65.3|64.9|13
1728068700000|2024-10-04 19:05:00|65.33|64.93|65.24|64.84|65.35|64.95|65.24|64.84|17
1728069000000|2024-10-04 19:10:00|65.25|64.85|65.27|64.87|65.27|64.87|65.24|64.84|4
1728069300000|2024-10-04 19:15:00|65.26|64.86|65.27|64.87|65.27|64.87|65.24|64.84|6
1728069600000|2024-10-04 19:20:00|65.26|64.86|65.3|64.9|65.3|64.9|65.25|64.85|11
1728069900000|2024-10-04 19:25:00|65.29|64.89|65.26|64.86|65.29|64.89|65.22|64.82|11
1728070200000|2024-10-04 19:30:00|65.25|64.85|65.22|64.82|65.25|64.85|65.21|64.81|11
1728070500000|2024-10-04 19:35:00|65.21|64.81|65.2|64.8|65.23|64.83|65.18|64.78|11
1728070800000|2024-10-04 19:40:00|65.21|64.81|65.21|64.81|65.25|64.85|65.2|64.8|14
1728071100000|2024-10-04 19:45:00|65.22|64.82|65.26|64.86|65.26|64.86|65.22|64.82|3
1728071400000|2024-10-04 19:50:00|65.27|64.87|65.3|64.9|65.3|64.9|65.27|64.87|6
1728071700000|2024-10-04 19:55:00|65.31|64.91|65.35|64.95|65.36|64.96|65.31|64.91|10
1728072000000|2024-10-04 20:00:00|65.34|64.94|65.34|64.94|65.34|64.94|65.29|64.89|14
1728072300000|2024-10-04 20:05:00|65.32|64.92|65.33|64.93|65.33|64.93|65.31|64.91|6
1728072600000|2024-10-04 20:10:00|65.34|64.94|65.26|64.86|65.34|64.94|65.26|64.86|15
1728072900000|2024-10-04 20:15:00|65.25|64.85|65.19|64.79|65.26|64.86|65.17|64.77|43
1728073200000|2024-10-04 20:20:00|65.2|64.8|65.17|64.77|65.22|64.82|65.17|64.77|22
1728073500000|2024-10-04 20:25:00|65.16|64.76|65.14|64.74|65.17|64.77|65.14|64.74|13
1728073800000|2024-10-04 20:30:00|65.13|64.73|65.08|64.68|65.13|64.73|65.06|64.66|14
1728074100000|2024-10-04 20:35:00|65.09|64.69|65.19|64.79|65.2|64.8|65.09|64.69|32
1728074400000|2024-10-04 20:40:00|65.18|64.78|65.2|64.8|65.22|64.82|65.17|64.77|27
1728074700000|2024-10-04 20:45:00|65.19|64.79|65.25|64.85|65.25|64.85|65.19|64.79|27
1728075000000|2024-10-04 20:50:00|65.24|64.84|65.3|64.9|65.3|64.9|65.24|64.84|42
1728075300000|2024-10-04 20:55:00|65.31|64.91|65.29|64.89|65.33|64.93|65.22|64.82|49
1728111600000|2024-10-05 07:00:00|65.75|65.35|65.69|65.29|65.77|65.37|65.69|65.29|20
1728111900000|2024-10-05 07:05:00|65.7|65.3|65.66|65.26|65.71|65.31|65.62|65.22|17
1728112200000|2024-10-05 07:10:00|65.67|65.27|65.65|65.25|65.69|65.29|65.65|65.25|31
1728112500000|2024-10-05 07:15:00|65.66|65.26|65.68|65.28|65.69|65.29|65.59|65.19|43
1728112800000|2024-10-05 07:20:00|65.67|65.27|65.62|65.22|65.67|65.27|65.6|65.2|26
1728113100000|2024-10-05 07:25:00|65.61|65.21|65.61|65.21|65.61|65.21|65.52|65.12|25
1728113400000|2024-10-05 07:30:00|65.62|65.22|65.65|65.25|65.65|65.25|65.62|65.22|8
1728113700000|2024-10-05 07:35:00|65.64|65.24|65.59|65.19|65.67|65.27|65.58|65.18|30
1728114000000|2024-10-05 07:40:00|65.6|65.2|65.54|65.14|65.65|65.25|65.54|65.14|39
1728114300000|2024-10-05 07:45:00|65.55|65.15|65.45|65.05|65.56|65.16|65.45|65.05|35
1728114600000|2024-10-05 07:50:00|65.46|65.06|65.45|65.05|65.49|65.09|65.44|65.04|24
1728114900000|2024-10-05 07:55:00|65.44|65.04|65.38|64.98|65.44|65.04|65.37|64.97|20
1728115200000|2024-10-05 08:00:00|65.39|64.99|65.49|65.09|65.49|65.09|65.39|64.99|35
1728115500000|2024-10-05 08:05:00|65.48|65.08|65.53|65.13|65.57|65.17|65.48|65.08|39
1728115800000|2024-10-05 08:10:00|65.52|65.12|65.55|65.15|65.55|65.15|65.48|65.08|36
1728116100000|2024-10-05 08:15:00|65.56|65.16|65.6|65.2|65.61|65.21|65.52|65.12|27
1728116400000|2024-10-05 08:20:00|65.61|65.21|65.62|65.22|65.63|65.23|65.59|65.19|32
1728116700000|2024-10-05 08:25:00|65.63|65.23|65.58|65.18|65.63|65.23|65.58|65.18|24
1728117000000|2024-10-05 08:30:00|65.59|65.19|65.64|65.24|65.64|65.24|65.59|65.19|6
1728117300000|2024-10-05 08:35:00|65.63|65.23|65.65|65.25|65.69|65.29|65.61|65.21|39
1728117600000|2024-10-05 08:40:00|65.64|65.24|65.58|65.18|65.65|65.25|65.57|65.17|29
1728117900000|2024-10-05 08:45:00|65.57|65.17|65.62|65.22|65.62|65.22|65.56|65.16|26
1728118200000|2024-10-05 08:50:00|65.63|65.23|65.67|65.27|65.68|65.28|65.63|65.23|12
1728118500000|2024-10-05 08:55:00|65.68|65.28|65.7|65.3|65.7|65.3|65.64|65.24|28
1728118800000|2024-10-05 09:00:00|65.69|65.29|65.71|65.31|65.71|65.31|65.67|65.27|28
1728119100000|2024-10-05 09:05:00|65.72|65.32|65.75|65.35|65.76|65.36|65.72|65.32|18
1728119400000|2024-10-05 09:10:00|65.76|65.36|65.75|65.35|65.76|65.36|65.72|65.32|13
1728119700000|2024-10-05 09:15:00|65.74|65.34|65.8|65.4|65.81|65.41|65.74|65.34|14
1728120000000|2024-10-05 09:20:00|65.81|65.41|65.79|65.39|65.87|65.47|65.78|65.38|32
1728120300000|2024-10-05 09:25:00|65.8|65.4|65.77|65.37|65.82|65.42|65.76|65.36|26
1728120600000|2024-10-05 09:30:00|65.78|65.38|65.77|65.37|65.79|65.39|65.76|65.36|12
1728120900000|2024-10-05 09:35:00|65.76|65.36|65.87|65.47|65.89|65.49|65.76|65.36|34
1728121200000|2024-10-05 09:40:00|65.86|65.46|65.86|65.46|65.87|65.47|65.86|65.46|9
1728121500000|2024-10-05 09:45:00|65.85|65.45|65.83|65.43|65.88|65.48|65.83|65.43|23
1728121800000|2024-10-05 09:50:00|65.82|65.42|65.79|65.39|65.82|65.42|65.78|65.38|16
1728122100000|2024-10-05 09:55:00|65.78|65.38|65.84|65.44|65.85|65.45|65.76|65.36|21
1728122400000|2024-10-05 10:00:00|65.83|65.43|65.77|65.37|65.83|65.43|65.74|65.34|33
1728122700000|2024-10-05 10:05:00|65.78|65.38|65.78|65.38|65.78|65.38|65.73|65.33|23
1728123000000|2024-10-05 10:10:00|65.77|65.37|65.76|65.36|65.85|65.45|65.76|65.36|28
1728123300000|2024-10-05 10:15:00|65.77|65.37|65.85|65.45|65.86|65.46|65.77|65.37|32
1728123600000|2024-10-05 10:20:00|65.84|65.44|65.75|65.35|65.84|65.44|65.75|65.35|20
1728123900000|2024-10-05 10:25:00|65.74|65.34|65.77|65.37|65.78|65.38|65.73|65.33|10
1728124200000|2024-10-05 10:30:00|65.78|65.38|65.74|65.34|65.8|65.4|65.71|65.31|23
1728124500000|2024-10-05 10:35:00|65.74|65.34|65.76|65.36|65.77|65.37|65.72|65.32|33
1728124800000|2024-10-05 10:40:00|65.77|65.37|65.77|65.37|65.8|65.4|65.74|65.34|42
1728125100000|2024-10-05 10:45:00|65.78|65.38|65.77|65.37|65.79|65.39|65.75|65.35|20
1728125400000|2024-10-05 10:50:00|65.78|65.38|65.79|65.39|65.8|65.4|65.75|65.35|33
1728125700000|2024-10-05 10:55:00|65.78|65.38|65.75|65.35|65.78|65.38|65.73|65.33|16
1728126000000|2024-10-05 11:00:00|65.76|65.36|65.75|65.35|65.78|65.38|65.72|65.32|35
1728126300000|2024-10-05 11:05:00|65.74|65.34|65.71|65.31|65.75|65.35|65.7|65.3|30
1728126600000|2024-10-05 11:10:00|65.72|65.32|65.73|65.33|65.74|65.34|65.71|65.31|23
1728126900000|2024-10-05 11:15:00|65.72|65.32|65.69|65.29|65.73|65.33|65.68|65.28|10
1728127200000|2024-10-05 11:20:00|65.7|65.3|65.68|65.28|65.7|65.3|65.67|65.27|7
1728127500000|2024-10-05 11:25:00|65.67|65.27|65.7|65.3|65.7|65.3|65.67|65.27|12
1728127800000|2024-10-05 11:30:00|65.71|65.31|65.71|65.31|65.71|65.31|65.7|65.3|5
1728128100000|2024-10-05 11:35:00|65.73|65.33|65.73|65.33|65.76|65.36|65.71|65.31|31
1728128400000|2024-10-05 11:40:00|65.72|65.32|65.68|65.28|65.72|65.32|65.68|65.28|15
1728128700000|2024-10-05 11:45:00|65.69|65.29|65.66|65.26|65.7|65.3|65.63|65.23|19
1728129000000|2024-10-05 11:50:00|65.67|65.27|65.7|65.3|65.73|65.33|65.67|65.27|28
1728129300000|2024-10-05 11:55:00|65.71|65.31|65.73|65.33|65.73|65.33|65.69|65.29|7
1728129600000|2024-10-05 12:00:00|65.74|65.34|65.9|65.5|65.9|65.5|65.74|65.34|27
1728129900000|2024-10-05 12:05:00|65.91|65.51|65.88|65.48|65.96|65.56|65.88|65.48|31
1728130200000|2024-10-05 12:10:00|65.89|65.49|65.88|65.48|65.96|65.56|65.88|65.48|25
1728130500000|2024-10-05 12:15:00|65.89|65.49|65.92|65.52|65.95|65.55|65.88|65.48|36
1728130800000|2024-10-05 12:20:00|65.91|65.51|65.91|65.51|65.95|65.55|65.91|65.51|39
1728131100000|2024-10-05 12:25:00|65.92|65.52|65.91|65.51|65.99|65.59|65.91|65.51|28
1728131400000|2024-10-05 12:30:00|65.92|65.52|65.95|65.55|65.96|65.56|65.92|65.52|25
1728131700000|2024-10-05 12:35:00|65.97|65.57|65.91|65.51|65.98|65.58|65.91|65.51|25
1728132000000|2024-10-05 12:40:00|65.9|65.5|65.86|65.46|65.91|65.51|65.85|65.45|35
1728132300000|2024-10-05 12:45:00|65.85|65.45|65.89|65.49|65.89|65.49|65.83|65.43|31
1728132600000|2024-10-05 12:50:00|65.9|65.5|65.98|65.58|65.98|65.58|65.89|65.49|23
1728132900000|2024-10-05 12:55:00|65.97|65.57|66.01|65.61|66.01|65.61|65.93|65.53|40
1728133200000|2024-10-05 13:00:00|66.02|65.62|65.97|65.57|66.03|65.63|65.97|65.57|20
1728133500000|2024-10-05 13:05:00|65.96|65.56|66.03|65.63|66.03|65.63|65.95|65.55|36
1728133800000|2024-10-05 13:10:00|66.02|65.62|66.08|65.68|66.09|65.69|66|65.6|45
1728134100000|2024-10-05 13:15:00|66.09|65.69|66.06|65.66|66.09|65.69|66.04|65.64|30
1728134400000|2024-10-05 13:20:00|66.07|65.67|66.03|65.63|66.07|65.67|66.02|65.62|43
1728134700000|2024-10-05 13:25:00|66.04|65.64|65.99|65.59|66.06|65.66|65.99|65.59|20
1728135000000|2024-10-05 13:30:00|65.98|65.58|65.94|65.54|66|65.6|65.92|65.52|33
1728135300000|2024-10-05 13:35:00|65.95|65.55|65.98|65.58|66|65.6|65.94|65.54|26
1728135600000|2024-10-05 13:40:00|65.99|65.59|65.83|65.43|65.99|65.59|65.81|65.41|67
1728135900000|2024-10-05 13:45:00|65.82|65.42|65.79|65.39|65.89|65.49|65.77|65.37|72
1728136200000|2024-10-05 13:50:00|65.8|65.4|65.99|65.59|65.99|65.59|65.79|65.39|47
1728136500000|2024-10-05 13:55:00|65.98|65.58|65.86|65.46|65.98|65.58|65.86|65.46|49
1728136800000|2024-10-05 14:00:00|65.87|65.47|66.05|65.65|66.05|65.65|65.87|65.47|33
1728137100000|2024-10-05 14:05:00|66.06|65.66|65.94|65.54|66.06|65.66|65.92|65.52|51
1728137400000|2024-10-05 14:10:00|65.95|65.55|65.95|65.55|65.98|65.58|65.91|65.51|35
1728137700000|2024-10-05 14:15:00|65.93|65.53|65.9|65.5|65.95|65.55|65.86|65.46|88
1728138000000|2024-10-05 14:20:00|65.91|65.51|65.93|65.53|66.02|65.62|65.91|65.51|52
1728138300000|2024-10-05 14:25:00|65.92|65.52|65.89|65.49|65.98|65.58|65.89|65.49|48
1728138600000|2024-10-05 14:30:00|65.9|65.5|65.86|65.46|65.99|65.59|65.86|65.46|63
1728138900000|2024-10-05 14:35:00|65.87|65.47|65.85|65.45|65.9|65.5|65.82|65.42|64
1728139200000|2024-10-05 14:40:00|65.84|65.44|65.89|65.49|65.89|65.49|65.82|65.42|32
1728139500000|2024-10-05 14:45:00|65.88|65.48|65.87|65.47|65.97|65.57|65.84|65.44|56
1728139800000|2024-10-05 14:50:00|65.86|65.46|65.84|65.44|65.9|65.5|65.84|65.44|49
1728140100000|2024-10-05 14:55:00|65.83|65.43|65.86|65.46|65.88|65.48|65.83|65.43|20
1728140400000|2024-10-05 15:00:00|65.87|65.47|65.86|65.46|65.93|65.53|65.82|65.42|38
1728140700000|2024-10-05 15:05:00|65.87|65.47|65.72|65.32|65.91|65.51|65.72|65.32|68
1728141000000|2024-10-05 15:10:00|65.73|65.33|65.7|65.3|65.76|65.36|65.66|65.26|53
1728141300000|2024-10-05 15:15:00|65.69|65.29|65.82|65.42|65.85|65.45|65.68|65.28|48
1728141600000|2024-10-05 15:20:00|65.83|65.43|65.92|65.52|65.93|65.53|65.83|65.43|36
1728141900000|2024-10-05 15:25:00|65.91|65.51|65.93|65.53|65.93|65.53|65.9|65.5|21
1728142200000|2024-10-05 15:30:00|65.94|65.54|66.1|65.7|66.17|65.77|65.93|65.53|89
1728142500000|2024-10-05 15:35:00|66.11|65.71|66.14|65.74|66.17|65.77|66.07|65.67|58
1728142800000|2024-10-05 15:40:00|66.13|65.73|66.14|65.74|66.14|65.74|66.05|65.65|50
1728143100000|2024-10-05 15:45:00|66.15|65.75|66.26|65.86|66.26|65.86|66.13|65.73|37
1728143400000|2024-10-05 15:50:00|66.27|65.87|66.31|65.91|66.31|65.91|66.24|65.84|35
1728143700000|2024-10-05 15:55:00|66.32|65.92|66.35|65.95|66.38|65.98|66.28|65.88|52
1728144000000|2024-10-05 16:00:00|66.36|65.96|66.31|65.91|66.39|65.99|66.29|65.89|46
1728144300000|2024-10-05 16:05:00|66.3|65.9|66.24|65.84|66.31|65.91|66.16|65.76|109
1728144600000|2024-10-05 16:10:00|66.23|65.83|66.17|65.77|66.24|65.84|66.11|65.71|72
1728144900000|2024-10-05 16:15:00|66.16|65.76|66.25|65.85|66.25|65.85|66.08|65.68|70
1728145200000|2024-10-05 16:20:00|66.26|65.86|66.34|65.94|66.36|65.96|66.25|65.85|76
1728145500000|2024-10-05 16:25:00|66.33|65.93|66.27|65.87|66.41|66.01|66.24|65.84|94
1728145800000|2024-10-05 16:30:00|66.28|65.88|66.32|65.92|66.36|65.96|66.2|65.8|111
1728146100000|2024-10-05 16:35:00|66.31|65.91|66.21|65.81|66.32|65.92|66.2|65.8|88
1728146400000|2024-10-05 16:40:00|66.2|65.8|66.16|65.76|66.21|65.81|66.1|65.7|62
1728146700000|2024-10-05 16:45:00|66.15|65.75|66.07|65.67|66.21|65.81|66.07|65.67|81
1728147000000|2024-10-05 16:50:00|66.08|65.68|66|65.6|66.09|65.69|65.99|65.59|80
1728147300000|2024-10-05 16:55:00|66.01|65.61|66.06|65.66|66.08|65.68|66|65.6|77
1728147600000|2024-10-05 17:00:00|66.05|65.65|66.03|65.63|66.08|65.68|65.95|65.55|101
1728147900000|2024-10-05 17:05:00|66.04|65.64|65.91|65.51|66.11|65.71|65.9|65.5|124
1728148200000|2024-10-05 17:10:00|65.89|65.49|66.04|65.64|66.06|65.66|65.89|65.49|75
1728148500000|2024-10-05 17:15:00|66.05|65.65|66.14|65.74|66.18|65.78|66|65.6|111
1728148800000|2024-10-05 17:20:00|66.13|65.73|66.17|65.77|66.18|65.78|66.11|65.71|43
1728149100000|2024-10-05 17:25:00|66.18|65.78|66.18|65.78|66.23|65.83|66.15|65.75|53
1728149400000|2024-10-05 17:30:00|66.17|65.77|66.32|65.92|66.33|65.93|66.17|65.77|44
1728149700000|2024-10-05 17:35:00|66.33|65.93|66.28|65.88|66.34|65.94|66.27|65.87|41
1728150000000|2024-10-05 17:40:00|66.29|65.89|66.21|65.81|66.29|65.89|66.2|65.8|38
1728150300000|2024-10-05 17:45:00|66.2|65.8|66.12|65.72|66.21|65.81|66.12|65.72|45
1728150600000|2024-10-05 17:50:00|66.11|65.71|66.09|65.69|66.11|65.71|66.05|65.65|27
1728150900000|2024-10-05 17:55:00|66.08|65.68|66.11|65.71|66.12|65.72|66.08|65.68|14
1728151200000|2024-10-05 18:00:00|66.12|65.72|66.11|65.71|66.19|65.79|66.1|65.7|41
1728151500000|2024-10-05 18:05:00|66.12|65.72|66.07|65.67|66.12|65.72|66.06|65.66|42
1728151800000|2024-10-05 18:10:00|66.06|65.66|66.19|65.79|66.19|65.79|65.98|65.58|88
1728152100000|2024-10-05 18:15:00|66.18|65.78|66.36|65.96|66.36|65.96|66.18|65.78|43
1728152400000|2024-10-05 18:20:00|66.37|65.97|66.49|66.09|66.52|66.12|66.37|65.97|44
1728152700000|2024-10-05 18:25:00|66.52|66.12|66.32|65.92|66.55|66.15|66.31|65.91|85
1728153000000|2024-10-05 18:30:00|66.34|65.94|66.32|65.92|66.37|65.97|66.32|65.92|44
1728153300000|2024-10-05 18:35:00|66.34|65.94|66.31|65.91|66.34|65.94|66.3|65.9|28
1728153600000|2024-10-05 18:40:00|66.3|65.9|66.31|65.91|66.34|65.94|66.29|65.89|29
1728153900000|2024-10-05 18:45:00|66.32|65.92|66.17|65.77|66.33|65.93|66.16|65.76|46
1728154200000|2024-10-05 18:50:00|66.18|65.78|66.13|65.73|66.21|65.81|66.09|65.69|82
1728154500000|2024-10-05 18:55:00|66.14|65.74|66.14|65.74|66.21|65.81|66.13|65.73|22
1728154800000|2024-10-05 19:00:00|66.13|65.73|66.1|65.7|66.18|65.78|66.09|65.69|38
1728155100000|2024-10-05 19:05:00|66.09|65.69|66.09|65.69|66.2|65.8|66.08|65.68|69
1728155400000|2024-10-05 19:10:00|66.1|65.7|66.09|65.69|66.13|65.73|66.07|65.67|40
1728155700000|2024-10-05 19:15:00|66.08|65.68|66|65.6|66.09|65.69|66|65.6|57
1728156000000|2024-10-05 19:20:00|65.99|65.59|65.99|65.59|66.04|65.64|65.93|65.53|63
1728156300000|2024-10-05 19:25:00|66|65.6|65.88|65.48|66.08|65.68|65.88|65.48|50
1728156600000|2024-10-05 19:30:00|65.87|65.47|65.67|65.27|65.88|65.48|65.67|65.27|61
1728156900000|2024-10-05 19:35:00|65.69|65.29|65.73|65.33|65.8|65.4|65.59|65.19|85
1728157200000|2024-10-05 19:40:00|65.74|65.34|65.66|65.26|65.77|65.37|65.6|65.2|58
1728157500000|2024-10-05 19:45:00|65.65|65.25|65.63|65.23|65.68|65.28|65.63|65.23|55
1728157800000|2024-10-05 19:50:00|65.64|65.24|65.69|65.29|65.71|65.31|65.63|65.23|44
1728158100000|2024-10-05 19:55:00|65.7|65.3|65.72|65.32|65.75|65.35|65.65|65.25|47
1728158400000|2024-10-05 20:00:00|65.71|65.31|65.63|65.23|65.72|65.32|65.59|65.19|50
1728158700000|2024-10-05 20:05:00|65.62|65.22|65.54|65.14|65.64|65.24|65.54|65.14|60
1728159000000|2024-10-05 20:10:00|65.53|65.13|65.63|65.23|65.63|65.23|65.52|65.12|46
1728159300000|2024-10-05 20:15:00|65.62|65.22|65.69|65.29|65.77|65.37|65.61|65.21|54
1728159600000|2024-10-05 20:20:00|65.68|65.28|65.58|65.18|65.69|65.29|65.56|65.16|51
1728159900000|2024-10-05 20:25:00|65.59|65.19|65.59|65.19|65.62|65.22|65.56|65.16|37
1728160200000|2024-10-05 20:30:00|65.6|65.2|65.6|65.2|65.65|65.25|65.59|65.19|35
1728160500000|2024-10-05 20:35:00|65.59|65.19|65.54|65.14|65.59|65.19|65.5|65.1|39
1728160800000|2024-10-05 20:40:00|65.53|65.13|65.48|65.08|65.53|65.13|65.43|65.03|37
1728161100000|2024-10-05 20:45:00|65.47|65.07|65.37|64.97|65.48|65.08|65.35|64.95|41
1728161400000|2024-10-05 20:50:00|65.36|64.96|65.32|64.92|65.37|64.97|65.28|64.88|51
1728161700000|2024-10-05 20:55:00|65.33|64.93|65.33|64.93|65.36|64.96|65.31|64.91|46
1728162000000|2024-10-05 21:00:00|65.34|64.94|65.32|64.92|65.35|64.95|65.29|64.89|29
1728162300000|2024-10-05 21:05:00|65.31|64.91|65.34|64.94|65.37|64.97|65.26|64.86|33
1728162600000|2024-10-05 21:10:00|65.35|64.95|65.51|65.11|65.54|65.14|65.34|64.94|22
1728162900000|2024-10-05 21:15:00|65.5|65.1|65.56|65.16|65.56|65.16|65.41|65.01|51
1728163200000|2024-10-05 21:20:00|65.55|65.15|65.67|65.27|65.67|65.27|65.55|65.15|24
1728163500000|2024-10-05 21:25:00|65.68|65.28|65.77|65.37|65.82|65.42|65.68|65.28|30
1728163800000|2024-10-05 21:30:00|65.76|65.36|65.81|65.41|65.83|65.43|65.75|65.35|21
1728164100000|2024-10-05 21:35:00|65.8|65.4|65.84|65.44|65.86|65.46|65.8|65.4|19
1728164400000|2024-10-05 21:40:00|65.85|65.45|65.89|65.49|65.9|65.5|65.85|65.45|15
1728164700000|2024-10-05 21:45:00|65.88|65.48|65.91|65.51|65.92|65.52|65.88|65.48|30
1728165000000|2024-10-05 21:50:00|65.9|65.5|65.84|65.44|65.91|65.51|65.84|65.44|19
1728165300000|2024-10-05 21:55:00|65.83|65.43|65.76|65.36|65.83|65.43|65.67|65.27|64
1728165600000|2024-10-05 22:00:00|65.75|65.35|65.87|65.47|65.88|65.48|65.74|65.34|60
1728165900000|2024-10-05 22:05:00|65.88|65.48|66|65.6|66.01|65.61|65.87|65.47|47
1728166200000|2024-10-05 22:10:00|65.99|65.59|65.97|65.57|66.01|65.61|65.94|65.54|38
1728166500000|2024-10-05 22:15:00|65.96|65.56|66.1|65.7|66.12|65.72|65.94|65.54|57
1728166800000|2024-10-05 22:20:00|66.11|65.71|66.14|65.74|66.17|65.77|66.08|65.68|39
1728167100000|2024-10-05 22:25:00|66.13|65.73|66.15|65.75|66.16|65.76|66.1|65.7|43
1728167400000|2024-10-05 22:30:00|66.16|65.76|66.18|65.78|66.18|65.78|66.09|65.69|42
1728167700000|2024-10-05 22:35:00|66.19|65.79|66.3|65.9|66.34|65.94|66.19|65.79|54
1728168000000|2024-10-05 22:40:00|66.29|65.89|66.32|65.92|66.33|65.93|66.29|65.89|58
1728168300000|2024-10-05 22:45:00|66.33|65.93|66.34|65.94|66.35|65.95|66.27|65.87|30
1728168600000|2024-10-05 22:50:00|66.35|65.95|66.43|66.03|66.43|66.03|66.35|65.95|19
1728168900000|2024-10-05 22:55:00|66.42|66.02|66.45|66.05|66.46|66.06|66.4|66|44
1728169200000|2024-10-05 23:00:00|66.44|66.04|66.48|66.08|66.49|66.09|66.4|66|51
1728169500000|2024-10-05 23:05:00|66.47|66.07|66.43|66.03|66.49|66.09|66.37|65.97|68
1728169800000|2024-10-05 23:10:00|66.42|66.02|66.38|65.98|66.43|66.03|66.35|65.95|31
1728170100000|2024-10-05 23:15:00|66.39|65.99|66.3|65.9|66.39|65.99|66.28|65.88|41
1728170400000|2024-10-05 23:20:00|66.31|65.91|66.37|65.97|66.37|65.97|66.27|65.87|22
1728170700000|2024-10-05 23:25:00|66.36|65.96|66.32|65.92|66.36|65.96|66.31|65.91|38
1728171000000|2024-10-05 23:30:00|66.33|65.93|66.33|65.93|66.38|65.98|66.32|65.92|17
1728171300000|2024-10-05 23:35:00|66.32|65.92|66.32|65.92|66.34|65.94|66.25|65.85|59
1728171600000|2024-10-05 23:40:00|66.31|65.91|66.35|65.95|66.35|65.95|66.31|65.91|26
1728171900000|2024-10-05 23:45:00|66.34|65.94|66.39|65.99|66.4|66|66.34|65.94|34
1728172200000|2024-10-05 23:50:00|66.4|66|66.48|66.08|66.48|66.08|66.4|66|23
1728172500000|2024-10-05 23:55:00|66.47|66.07|66.49|66.09|66.5|66.1|66.46|66.06|26
1728172800000|2024-10-06 00:00:00|66.5|66.1|66.62|66.22|66.7|66.3|66.5|66.1|91
1728173100000|2024-10-06 00:05:00|66.61|66.21|66.41|66.01|66.61|66.21|66.4|66|49
1728173400000|2024-10-06 00:10:00|66.42|66.02|66.43|66.03|66.47|66.07|66.36|65.96|44
1728173700000|2024-10-06 00:15:00|66.42|66.02|66.44|66.04|66.49|66.09|66.41|66.01|39
1728174000000|2024-10-06 00:20:00|66.43|66.03|66.51|66.11|66.51|66.11|66.39|65.99|44
1728174300000|2024-10-06 00:25:00|66.52|66.12|66.55|66.15|66.58|66.18|66.51|66.11|61
1728174600000|2024-10-06 00:30:00|66.56|66.16|66.45|66.05|66.56|66.16|66.42|66.02|68
1728174900000|2024-10-06 00:35:00|66.44|66.04|66.42|66.02|66.44|66.04|66.34|65.94|104
1728175200000|2024-10-06 00:40:00|66.41|66.01|66.37|65.97|66.41|66.01|66.32|65.92|84
1728175500000|2024-10-06 00:45:00|66.36|65.96|66.42|66.02|66.45|66.05|66.36|65.96|68
1728175800000|2024-10-06 00:50:00|66.43|66.03|66.44|66.04|66.49|66.09|66.36|65.96|81
1728176100000|2024-10-06 00:55:00|66.45|66.05|66.52|66.12|66.53|66.13|66.41|66.01|40
1728176400000|2024-10-06 01:00:00|66.51|66.11|66.46|66.06|66.53|66.13|66.43|66.03|48
1728176700000|2024-10-06 01:05:00|66.48|66.08|66.52|66.12|66.54|66.14|66.44|66.04|55
1728177000000|2024-10-06 01:10:00|66.53|66.13|66.63|66.23|66.65|66.25|66.52|66.12|54
1728177300000|2024-10-06 01:15:00|66.64|66.24|66.65|66.25|66.71|66.31|66.63|66.23|65
1728177600000|2024-10-06 01:20:00|66.64|66.24|66.72|66.32|66.73|66.33|66.64|66.24|52
1728177900000|2024-10-06 01:25:00|66.71|66.31|66.81|66.41|66.84|66.44|66.71|66.31|84
1728178200000|2024-10-06 01:30:00|66.82|66.42|66.82|66.42|66.86|66.46|66.75|66.35|69
1728178500000|2024-10-06 01:35:00|66.81|66.41|66.71|66.31|66.83|66.43|66.71|66.31|52
1728178800000|2024-10-06 01:40:00|66.72|66.32|66.67|66.27|66.73|66.33|66.67|66.27|30
1728179100000|2024-10-06 01:45:00|66.68|66.28|66.68|66.28|66.7|66.3|66.65|66.25|21
1728179400000|2024-10-06 01:50:00|66.69|66.29|66.74|66.34|66.76|66.36|66.69|66.29|17
1728179700000|2024-10-06 01:55:00|66.73|66.33|66.84|66.44|66.84|66.44|66.72|66.32|27
1728180000000|2024-10-06 02:00:00|66.85|66.45|66.74|66.34|66.88|66.48|66.74|66.34|38
1728180300000|2024-10-06 02:05:00|66.75|66.35|66.65|66.25|66.75|66.35|66.65|66.25|31
1728180600000|2024-10-06 02:10:00|66.66|66.26|66.64|66.24|66.69|66.29|66.63|66.23|23
1728180900000|2024-10-06 02:15:00|66.65|66.25|66.66|66.26|66.68|66.28|66.61|66.21|33
1728181200000|2024-10-06 02:20:00|66.65|66.25|66.69|66.29|66.72|66.32|66.63|66.23|33
1728181500000|2024-10-06 02:25:00|66.7|66.3|66.85|66.45|66.85|66.45|66.69|66.29|26
1728181800000|2024-10-06 02:30:00|66.84|66.44|66.78|66.38|66.92|66.52|66.78|66.38|62
1728182100000|2024-10-06 02:35:00|66.79|66.39|66.74|66.34|66.79|66.39|66.7|66.3|51
1728182400000|2024-10-06 02:40:00|66.73|66.33|66.74|66.34|66.76|66.36|66.69|66.29|28
1728182700000|2024-10-06 02:45:00|66.75|66.35|66.69|66.29|66.76|66.36|66.68|66.28|33
1728183000000|2024-10-06 02:50:00|66.7|66.3|66.71|66.31|66.71|66.31|66.68|66.28|24
1728183300000|2024-10-06 02:55:00|66.72|66.32|66.69|66.29|66.74|66.34|66.67|66.27|17
1728183600000|2024-10-06 03:00:00|66.68|66.28|66.69|66.29|66.75|66.35|66.68|66.28|30
1728183900000|2024-10-06 03:05:00|66.68|66.28|66.7|66.3|66.71|66.31|66.68|66.28|63
1728184200000|2024-10-06 03:10:00|66.71|66.31|66.75|66.35|66.75|66.35|66.71|66.31|23
1728184500000|2024-10-06 03:15:00|66.74|66.34|66.85|66.45|66.85|66.45|66.71|66.31|78
1728184800000|2024-10-06 03:20:00|66.86|66.46|66.79|66.39|66.88|66.48|66.78|66.38|34
1728185100000|2024-10-06 03:25:00|66.78|66.38|66.73|66.33|66.78|66.38|66.72|66.32|21
1728185400000|2024-10-06 03:30:00|66.74|66.34|66.8|66.4|66.82|66.42|66.73|66.33|26
1728185700000|2024-10-06 03:35:00|66.81|66.41|66.7|66.3|66.82|66.42|66.69|66.29|30
1728186000000|2024-10-06 03:40:00|66.69|66.29|66.6|66.2|66.69|66.29|66.6|66.2|20
1728186300000|2024-10-06 03:45:00|66.61|66.21|66.62|66.22|66.66|66.26|66.58|66.18|40
1728186600000|2024-10-06 03:50:00|66.63|66.23|66.53|66.13|66.63|66.23|66.53|66.13|43
1728186900000|2024-10-06 03:55:00|66.52|66.12|66.52|66.12|66.57|66.17|66.51|66.11|42
1728187200000|2024-10-06 04:00:00|66.51|66.11|66.65|66.25|66.66|66.26|66.5|66.1|73
1728187500000|2024-10-06 04:05:00|66.66|66.26|66.68|66.28|66.68|66.28|66.6|66.2|40
1728187800000|2024-10-06 04:10:00|66.67|66.27|66.67|66.27|66.67|66.27|66.59|66.19|45
1728188100000|2024-10-06 04:15:00|66.66|66.26|66.76|66.36|66.8|66.4|66.63|66.23|71
1728188400000|2024-10-06 04:20:00|66.77|66.37|66.79|66.39|66.8|66.4|66.73|66.33|41
1728188700000|2024-10-06 04:25:00|66.8|66.4|66.84|66.44|66.86|66.46|66.79|66.39|47
1728189000000|2024-10-06 04:30:00|66.85|66.45|66.78|66.38|66.85|66.45|66.73|66.33|46
1728189300000|2024-10-06 04:35:00|66.77|66.37|66.69|66.29|66.78|66.38|66.69|66.29|59
1728189600000|2024-10-06 04:40:00|66.68|66.28|66.59|66.19|66.68|66.28|66.49|66.09|89
1728189900000|2024-10-06 04:45:00|66.58|66.18|66.58|66.18|66.59|66.19|66.5|66.1|60
1728190200000|2024-10-06 04:50:00|66.57|66.17|66.63|66.23|66.64|66.24|66.55|66.15|35
1728190500000|2024-10-06 04:55:00|66.64|66.24|66.7|66.3|66.7|66.3|66.61|66.21|29
1728190800000|2024-10-06 05:00:00|66.69|66.29|66.72|66.32|66.81|66.41|66.67|66.27|58
1728191100000|2024-10-06 05:05:00|66.73|66.33|66.65|66.25|66.75|66.35|66.64|66.24|57
1728191400000|2024-10-06 05:10:00|66.66|66.26|66.66|66.26|66.71|66.31|66.64|66.24|27
1728191700000|2024-10-06 05:15:00|66.65|66.25|66.75|66.35|66.8|66.4|66.62|66.22|67
1728192000000|2024-10-06 05:20:00|66.74|66.34|66.84|66.44|66.85|66.45|66.74|66.34|35
1728192300000|2024-10-06 05:25:00|66.85|66.45|66.87|66.47|66.9|66.5|66.85|66.45|56
1728192600000|2024-10-06 05:30:00|66.88|66.48|66.87|66.47|66.92|66.52|66.87|66.47|47
1728192900000|2024-10-06 05:35:00|66.86|66.46|66.87|66.47|66.87|66.47|66.83|66.43|23
1728193200000|2024-10-06 05:40:00|66.85|66.45|66.9|66.5|66.9|66.5|66.84|66.44|23
1728193500000|2024-10-06 05:45:00|66.89|66.49|66.85|66.45|66.9|66.5|66.79|66.39|40
1728193800000|2024-10-06 05:50:00|66.84|66.44|66.8|66.4|66.86|66.46|66.79|66.39|23
1728194100000|2024-10-06 05:55:00|66.81|66.41|66.84|66.44|66.84|66.44|66.8|66.4|14
1728194400000|2024-10-06 06:00:00|66.85|66.45|66.89|66.49|66.89|66.49|66.85|66.45|15
1728194700000|2024-10-06 06:05:00|66.9|66.5|66.94|66.54|66.95|66.55|66.89|66.49|12
1728195000000|2024-10-06 06:10:00|66.93|66.53|66.94|66.54|66.99|66.59|66.92|66.52|40
1728195300000|2024-10-06 06:15:00|66.95|66.55|66.98|66.58|66.98|66.58|66.94|66.54|14
1728195600000|2024-10-06 06:20:00|66.97|66.57|66.99|66.59|66.99|66.59|66.97|66.57|15
1728195900000|2024-10-06 06:25:00|66.98|66.58|66.99|66.59|66.99|66.59|66.97|66.57|9
1728196200000|2024-10-06 06:30:00|66.98|66.58|66.97|66.57|66.98|66.58|66.97|66.57|10
1728196500000|2024-10-06 06:35:00|66.96|66.56|66.98|66.58|66.98|66.58|66.96|66.56|5
1728196800000|2024-10-06 06:40:00|66.97|66.57|66.97|66.57|66.99|66.59|66.96|66.56|9
1728197100000|2024-10-06 06:45:00|66.96|66.56|66.92|66.52|67.03|66.63|66.9|66.5|36
1728197400000|2024-10-06 06:50:00|66.91|66.51|67|66.6|67.02|66.62|66.91|66.51|28
1728197700000|2024-10-06 06:55:00|66.99|66.59|66.85|66.45|67|66.6|66.79|66.39|86
1728198000000|2024-10-06 07:00:00|66.86|66.46|66.97|66.57|66.99|66.59|66.86|66.46|53
1728198300000|2024-10-06 07:05:00|66.96|66.56|66.92|66.52|66.98|66.58|66.86|66.46|58
1728198600000|2024-10-06 07:10:00|66.91|66.51|66.95|66.55|66.96|66.56|66.91|66.51|33
1728198900000|2024-10-06 07:15:00|66.94|66.54|66.99|66.59|66.99|66.59|66.86|66.46|66
1728199200000|2024-10-06 07:20:00|67|66.6|66.86|66.46|67.01|66.61|66.85|66.45|72
1728199500000|2024-10-06 07:25:00|66.87|66.47|66.88|66.48|66.92|66.52|66.82|66.42|49
1728199800000|2024-10-06 07:30:00|66.89|66.49|66.96|66.56|66.98|66.58|66.87|66.47|51
1728200100000|2024-10-06 07:35:00|66.95|66.55|67.09|66.69|67.1|66.7|66.94|66.54|39
1728200400000|2024-10-06 07:40:00|67.08|66.68|67|66.6|67.08|66.68|66.97|66.57|41
1728200700000|2024-10-06 07:45:00|67.01|66.61|67.08|66.68|67.09|66.69|67|66.6|57
1728201000000|2024-10-06 07:50:00|67.09|66.69|67.13|66.73|67.14|66.74|67.07|66.67|35
1728201300000|2024-10-06 07:55:00|67.12|66.72|67.16|66.76|67.18|66.78|67.11|66.71|42
1728201600000|2024-10-06 08:00:00|67.17|66.77|67.23|66.83|67.29|66.89|67.17|66.77|69
1728201900000|2024-10-06 08:05:00|67.24|66.84|67.19|66.79|67.24|66.84|67.18|66.78|44
1728202200000|2024-10-06 08:10:00|67.2|66.8|66.98|66.58|67.21|66.81|66.92|66.52|77
1728202500000|2024-10-06 08:15:00|66.99|66.59|67.11|66.71|67.12|66.72|66.99|66.59|32
1728202800000|2024-10-06 08:20:00|67.14|66.74|67.25|66.85|67.29|66.89|67.12|66.72|96
1728203100000|2024-10-06 08:25:00|67.26|66.86|67.24|66.84|67.32|66.92|67.23|66.83|82
1728203400000|2024-10-06 08:30:00|67.25|66.85|67.21|66.81|67.33|66.93|67.19|66.79|64
1728203700000|2024-10-06 08:35:00|67.22|66.82|67.25|66.85|67.27|66.87|67.18|66.78|98
1728204000000|2024-10-06 08:40:00|67.26|66.86|67.29|66.89|67.33|66.93|67.23|66.83|60
1728204300000|2024-10-06 08:45:00|67.28|66.88|67.31|66.91|67.34|66.94|67.26|66.86|60
1728204600000|2024-10-06 08:50:00|67.3|66.9|67.29|66.89|67.34|66.94|67.26|66.86|74
1728204900000|2024-10-06 08:55:00|67.28|66.88|67.23|66.83|67.31|66.91|67.23|66.83|60
1728205200000|2024-10-06 09:00:00|67.24|66.84|67.27|66.87|67.27|66.87|67.22|66.82|56
1728205500000|2024-10-06 09:05:00|67.28|66.88|67.4|67|67.41|67.01|67.28|66.88|35
1728205800000|2024-10-06 09:10:00|67.39|66.99|67.31|66.91|67.39|66.99|67.24|66.84|76
1728206100000|2024-10-06 09:15:00|67.3|66.9|67.37|66.97|67.37|66.97|67.28|66.88|40
1728206400000|2024-10-06 09:20:00|67.36|66.96|67.49|67.09|67.49|67.09|67.32|66.92|68
1728206700000|2024-10-06 09:25:00|67.48|67.08|67.54|67.14|67.54|67.14|67.46|67.06|69
1728207000000|2024-10-06 09:30:00|67.53|67.13|67.51|67.11|67.55|67.15|67.5|67.1|71
1728207300000|2024-10-06 09:35:00|67.5|67.1|67.6|67.2|67.61|67.21|67.5|67.1|61
1728207600000|2024-10-06 09:40:00|67.61|67.21|67.62|67.22|67.64|67.24|67.6|67.2|40
1728207900000|2024-10-06 09:45:00|67.61|67.21|67.51|67.11|67.62|67.22|67.5|67.1|60
1728208200000|2024-10-06 09:50:00|67.52|67.12|67.48|67.08|67.54|67.14|67.44|67.04|76
1728208500000|2024-10-06 09:55:00|67.49|67.09|67.47|67.07|67.52|67.12|67.46|67.06|44
1728208800000|2024-10-06 10:00:00|67.48|67.08|67.44|67.04|67.53|67.13|67.43|67.03|64
1728209100000|2024-10-06 10:05:00|67.45|67.05|67.35|66.95|67.46|67.06|67.32|66.92|83
1728209400000|2024-10-06 10:10:00|67.36|66.96|67.44|67.04|67.5|67.1|67.36|66.96|55
1728209700000|2024-10-06 10:15:00|67.45|67.05|67.56|67.16|67.59|67.19|67.44|67.04|69
1728210000000|2024-10-06 10:20:00|67.55|67.15|67.64|67.24|67.64|67.24|67.54|67.14|58
1728210300000|2024-10-06 10:25:00|67.63|67.23|67.63|67.23|67.65|67.25|67.55|67.15|66
1728210600000|2024-10-06 10:30:00|67.62|67.22|67.43|67.03|67.63|67.23|67.4|67|64
1728210900000|2024-10-06 10:35:00|67.42|67.02|67.5|67.1|67.51|67.11|67.39|66.99|55
1728211200000|2024-10-06 10:40:00|67.49|67.09|67.63|67.23|67.66|67.26|67.47|67.07|67
1728211500000|2024-10-06 10:45:00|67.64|67.24|67.73|67.33|67.8|67.4|67.6|67.2|72
1728211800000|2024-10-06 10:50:00|67.72|67.32|67.68|67.28|67.72|67.32|67.63|67.23|63
1728212100000|2024-10-06 10:55:00|67.69|67.29|67.64|67.24|67.69|67.29|67.55|67.15|59
1728212400000|2024-10-06 11:00:00|67.65|67.25|67.56|67.16|67.72|67.32|67.56|67.16|69
1728212700000|2024-10-06 11:05:00|67.57|67.17|67.55|67.15|67.58|67.18|67.54|67.14|32
1728213000000|2024-10-06 11:10:00|67.56|67.16|67.49|67.09|67.57|67.17|67.48|67.08|126
1728213300000|2024-10-06 11:15:00|67.5|67.1|67.58|67.18|67.6|67.2|67.5|67.1|154
1728213600000|2024-10-06 11:20:00|67.57|67.17|67.59|67.19|67.62|67.22|67.55|67.15|86
1728213900000|2024-10-06 11:25:00|67.58|67.18|67.59|67.19|67.6|67.2|67.57|67.17|30
1728214200000|2024-10-06 11:30:00|67.6|67.2|67.68|67.28|67.68|67.28|67.59|67.19|56
1728214500000|2024-10-06 11:35:00|67.69|67.29|67.77|67.37|67.79|67.39|67.68|67.28|101
1728214800000|2024-10-06 11:40:00|67.76|67.36|67.68|67.28|67.78|67.38|67.67|67.27|66
1728215100000|2024-10-06 11:45:00|67.69|67.29|67.75|67.35|67.76|67.36|67.69|67.29|69
1728215400000|2024-10-06 11:50:00|67.76|67.36|67.82|67.42|67.84|67.44|67.75|67.35|63
1728215700000|2024-10-06 11:55:00|67.81|67.41|67.7|67.3|67.82|67.42|67.69|67.29|54
1728216000000|2024-10-06 12:00:00|67.71|67.31|67.81|67.41|67.81|67.41|67.7|67.3|62
1728216300000|2024-10-06 12:05:00|67.82|67.42|67.73|67.33|67.84|67.44|67.72|67.32|77
1728216600000|2024-10-06 12:10:00|67.74|67.34|67.69|67.29|67.75|67.35|67.61|67.21|106
1728216900000|2024-10-06 12:15:00|67.68|67.28|67.69|67.29|67.73|67.33|67.64|67.24|35
1728217200000|2024-10-06 12:20:00|67.68|67.28|67.7|67.3|67.72|67.32|67.66|67.26|94
1728217500000|2024-10-06 12:25:00|67.69|67.29|67.7|67.3|67.75|67.35|67.68|67.28|62
1728217800000|2024-10-06 12:30:00|67.71|67.31|67.69|67.29|67.78|67.38|67.69|67.29|48
1728218100000|2024-10-06 12:35:00|67.7|67.3|67.65|67.25|67.7|67.3|67.65|67.25|26
1728218400000|2024-10-06 12:40:00|67.64|67.24|67.59|67.19|67.66|67.26|67.57|67.17|59
1728218700000|2024-10-06 12:45:00|67.6|67.2|67.63|67.23|67.64|67.24|67.57|67.17|49
1728219000000|2024-10-06 12:50:00|67.64|67.24|67.6|67.2|67.69|67.29|67.58|67.18|79
1728219300000|2024-10-06 12:55:00|67.59|67.19|67.61|67.21|67.63|67.23|67.58|67.18|64
1728219600000|2024-10-06 13:00:00|67.62|67.22|67.7|67.3|67.74|67.34|67.61|67.21|51
1728219900000|2024-10-06 13:05:00|67.71|67.31|67.51|67.11|67.71|67.31|67.47|67.07|96
1728220200000|2024-10-06 13:10:00|67.5|67.1|67.62|67.22|67.62|67.22|67.44|67.04|73
1728220500000|2024-10-06 13:15:00|67.63|67.23|67.61|67.21|67.66|67.26|67.57|67.17|84
1728220800000|2024-10-06 13:20:00|67.6|67.2|67.61|67.21|67.61|67.21|67.54|67.14|50
1728221100000|2024-10-06 13:25:00|67.6|67.2|67.59|67.19|67.62|67.22|67.57|67.17|34
1728221400000|2024-10-06 13:30:00|67.58|67.18|67.62|67.22|67.64|67.24|67.58|67.18|31
1728221700000|2024-10-06 13:35:00|67.63|67.23|67.66|67.26|67.68|67.28|67.59|67.19|43
1728222000000|2024-10-06 13:40:00|67.65|67.25|67.62|67.22|67.67|67.27|67.61|67.21|20
1728222300000|2024-10-06 13:45:00|67.61|67.21|67.63|67.23|67.63|67.23|67.59|67.19|49
1728222600000|2024-10-06 13:50:00|67.62|67.22|67.6|67.2|67.67|67.27|67.6|67.2|28
1728222900000|2024-10-06 13:55:00|67.59|67.19|67.65|67.25|67.67|67.27|67.59|67.19|25
1728223200000|2024-10-06 14:00:00|67.66|67.26|67.56|67.16|67.67|67.27|67.56|67.16|45
1728223500000|2024-10-06 14:05:00|67.55|67.15|67.52|67.12|67.56|67.16|67.47|67.07|41
1728223800000|2024-10-06 14:10:00|67.53|67.13|67.63|67.23|67.63|67.23|67.53|67.13|31
1728224100000|2024-10-06 14:15:00|67.62|67.22|67.63|67.23|67.67|67.27|67.61|67.21|58
1728224400000|2024-10-06 14:20:00|67.64|67.24|67.57|67.17|67.66|67.26|67.57|67.17|41
1728224700000|2024-10-06 14:25:00|67.58|67.18|67.59|67.19|67.65|67.25|67.57|67.17|60
1728225000000|2024-10-06 14:30:00|67.6|67.2|67.56|67.16|67.65|67.25|67.56|67.16|54
1728225300000|2024-10-06 14:35:00|67.57|67.17|67.6|67.2|67.62|67.22|67.51|67.11|72
1728225600000|2024-10-06 14:40:00|67.58|67.18|67.56|67.16|67.63|67.23|67.51|67.11|73
1728225900000|2024-10-06 14:45:00|67.55|67.15|67.5|67.1|67.59|67.19|67.49|67.09|137
1728226200000|2024-10-06 14:50:00|67.51|67.11|67.54|67.14|67.56|67.16|67.47|67.07|73
1728226500000|2024-10-06 14:55:00|67.53|67.13|67.7|67.3|67.74|67.34|67.53|67.13|93
1728226800000|2024-10-06 15:00:00|67.69|67.29|67.55|67.15|67.75|67.35|67.55|67.15|60
1728227100000|2024-10-06 15:05:00|67.56|67.16|67.6|67.2|67.63|67.23|67.5|67.1|54
1728227400000|2024-10-06 15:10:00|67.61|67.21|67.63|67.23|67.72|67.32|67.61|67.21|64
1728227700000|2024-10-06 15:15:00|67.62|67.22|67.66|67.26|67.67|67.27|67.59|67.19|65
1728228000000|2024-10-06 15:20:00|67.65|67.25|67.62|67.22|67.66|67.26|67.6|67.2|76
1728228300000|2024-10-06 15:25:00|67.61|67.21|67.58|67.18|67.62|67.22|67.52|67.12|91
1728228600000|2024-10-06 15:30:00|67.59|67.19|67.55|67.15|67.62|67.22|67.55|67.15|53
1728228900000|2024-10-06 15:35:00|67.56|67.16|67.57|67.17|67.61|67.21|67.54|67.14|49
1728229200000|2024-10-06 15:40:00|67.56|67.16|67.55|67.15|67.58|67.18|67.54|67.14|34
1728229500000|2024-10-06 15:45:00|67.54|67.14|67.61|67.21|67.62|67.22|67.47|67.07|54
1728229800000|2024-10-06 15:50:00|67.6|67.2|67.52|67.12|67.62|67.22|67.52|67.12|67
1728230100000|2024-10-06 15:55:00|67.53|67.13|67.55|67.15|67.58|67.18|67.51|67.11|55
1728230400000|2024-10-06 16:00:00|67.56|67.16|67.61|67.21|67.63|67.23|67.55|67.15|85
1728230700000|2024-10-06 16:05:00|67.6|67.2|67.53|67.13|67.64|67.24|67.53|67.13|95
1728231000000|2024-10-06 16:10:00|67.52|67.12|67.4|67|67.53|67.13|67.27|66.87|79
1728231300000|2024-10-06 16:15:00|67.39|66.99|67.33|66.93|67.43|67.03|67.33|66.93|63
1728231600000|2024-10-06 16:20:00|67.34|66.94|67.38|66.98|67.41|67.01|67.33|66.93|74
1728231900000|2024-10-06 16:25:00|67.37|66.97|67.37|66.97|67.37|66.97|67.27|66.87|41
1728232200000|2024-10-06 16:30:00|67.36|66.96|67.45|67.05|67.5|67.1|67.36|66.96|50
1728232500000|2024-10-06 16:35:00|67.46|67.06|67.45|67.05|67.51|67.11|67.45|67.05|81
1728232800000|2024-10-06 16:40:00|67.46|67.06|67.42|67.02|67.5|67.1|67.42|67.02|57
1728233100000|2024-10-06 16:45:00|67.41|67.01|67.43|67.03|67.49|67.09|67.4|67|46
1728233400000|2024-10-06 16:50:00|67.44|67.04|67.46|67.06|67.48|67.08|67.41|67.01|54
1728233700000|2024-10-06 16:55:00|67.45|67.05|67.43|67.03|67.53|67.13|67.43|67.03|83
1728234000000|2024-10-06 17:00:00|67.44|67.04|67.53|67.13|67.53|67.13|67.44|67.04|39
1728234300000|2024-10-06 17:05:00|67.52|67.12|67.54|67.14|67.54|67.14|67.51|67.11|35
1728234600000|2024-10-06 17:10:00|67.55|67.15|67.57|67.17|67.59|67.19|67.54|67.14|37
1728234900000|2024-10-06 17:15:00|67.56|67.16|67.59|67.19|67.59|67.19|67.54|67.14|43
1728235200000|2024-10-06 17:20:00|67.58|67.18|67.58|67.18|67.58|67.18|67.55|67.15|59
1728235500000|2024-10-06 17:25:00|67.57|67.17|67.54|67.14|67.58|67.18|67.53|67.13|28
1728235800000|2024-10-06 17:30:00|67.53|67.13|67.37|66.97|67.53|67.13|67.36|66.96|49
1728236100000|2024-10-06 17:35:00|67.36|66.96|67.39|66.99|67.4|67|67.35|66.95|31
1728236400000|2024-10-06 17:40:00|67.4|67|67.43|67.03|67.49|67.09|67.39|66.99|22
1728236700000|2024-10-06 17:45:00|67.44|67.04|67.4|67|67.46|67.06|67.31|66.91|41
1728237000000|2024-10-06 17:50:00|67.41|67.01|67.34|66.94|67.47|67.07|67.34|66.94|37
1728237300000|2024-10-06 17:55:00|67.35|66.95|67.35|66.95|67.36|66.96|67.29|66.89|50
1728237600000|2024-10-06 18:00:00|67.36|66.96|67.41|67.01|67.42|67.02|67.3|66.9|64
1728237900000|2024-10-06 18:05:00|67.4|67|67.49|67.09|67.51|67.11|67.4|67|46
1728238200000|2024-10-06 18:10:00|67.5|67.1|67.52|67.12|67.52|67.12|67.45|67.05|27
1728238500000|2024-10-06 18:15:00|67.53|67.13|67.43|67.03|67.54|67.14|67.4|67|39
1728238800000|2024-10-06 18:20:00|67.44|67.04|67.48|67.08|67.51|67.11|67.42|67.02|51
1728239100000|2024-10-06 18:25:00|67.49|67.09|67.52|67.12|67.53|67.13|67.49|67.09|23
1728239400000|2024-10-06 18:30:00|67.53|67.13|67.46|67.06|67.53|67.13|67.45|67.05|50
1728239700000|2024-10-06 18:35:00|67.45|67.05|67.54|67.14|67.54|67.14|67.44|67.04|38
1728240000000|2024-10-06 18:40:00|67.56|67.16|67.56|67.16|67.59|67.19|67.53|67.13|57
1728240300000|2024-10-06 18:45:00|67.57|67.17|67.54|67.14|67.57|67.17|67.52|67.12|41
1728240600000|2024-10-06 18:50:00|67.53|67.13|67.56|67.16|67.58|67.18|67.52|67.12|60
1728240900000|2024-10-06 18:55:00|67.57|67.17|67.58|67.18|67.59|67.19|67.55|67.15|15
1728241200000|2024-10-06 19:00:00|67.59|67.19|67.61|67.21|67.62|67.22|67.58|67.18|35
1728241500000|2024-10-06 19:05:00|67.6|67.2|67.54|67.14|67.62|67.22|67.54|67.14|35
1728241800000|2024-10-06 19:10:00|67.55|67.15|67.58|67.18|67.58|67.18|67.54|67.14|40
1728242100000|2024-10-06 19:15:00|67.57|67.17|68.14|66.54|68.2|67.21|67.57|66.54|31
1728242400000|2024-10-06 19:20:00|68.13|66.53|68.17|66.57|68.17|66.57|68.11|66.51|37
1728242700000|2024-10-06 19:25:00|68.18|66.58|68.21|66.61|68.21|66.61|68.15|66.55|16
1728243000000|2024-10-06 19:30:00|68.2|66.6|68.12|66.52|68.22|66.62|68.09|66.49|85
1728243300000|2024-10-06 19:35:00|68.13|66.53|68.15|66.55|68.18|66.58|68.1|66.5|67
1728243600000|2024-10-06 19:40:00|68.16|66.56|68.16|66.56|68.17|66.57|68.11|66.51|53
1728243900000|2024-10-06 19:45:00|68.15|66.55|68.12|66.52|68.2|66.6|68.11|66.51|58
1728244200000|2024-10-06 19:50:00|68.13|66.53|68.11|66.51|68.13|66.53|68.08|66.48|35
1728244500000|2024-10-06 19:55:00|68.1|66.5|68.05|66.45|68.1|66.5|68.02|66.42|44
1728244800000|2024-10-06 20:00:00|68.04|66.44|68.13|66.53|68.14|66.54|68.03|66.43|54
1728245100000|2024-10-06 20:05:00|68.12|66.52|68.11|66.51|68.15|66.55|68.05|66.45|44
1728245400000|2024-10-06 20:10:00|68.12|66.52|68.16|66.56|68.16|66.56|68.12|66.52|15
1728245700000|2024-10-06 20:15:00|68.15|66.55|68.19|66.59|68.19|66.59|68.13|66.53|49
1728246000000|2024-10-06 20:20:00|68.18|66.58|68.2|66.6|68.21|66.61|68.17|66.57|21
1728246300000|2024-10-06 20:25:00|68.19|66.59|68.12|66.52|68.19|66.59|68.12|66.52|33
1728246600000|2024-10-06 20:30:00|68.11|66.51|68.1|66.5|68.14|66.54|68.1|66.5|24
1728246900000|2024-10-06 20:35:00|68.11|66.51|68.06|66.46|68.11|66.51|68.04|66.44|53
1728247200000|2024-10-06 20:40:00|68.07|66.47|68.06|66.46|68.07|66.47|68.04|66.44|26
1728247500000|2024-10-06 20:45:00|68.05|66.45|68.08|66.48|68.1|66.5|68.05|66.45|26
1728247800000|2024-10-06 20:50:00|68.09|66.49|68.07|66.47|68.09|66.49|68.07|66.47|17
1728248100000|2024-10-06 20:55:00|68.08|66.48|68.13|66.53|68.14|66.54|68.07|66.47|28
1728248400000|2024-10-06 21:00:00|68.14|66.54|67.56|67.16|68.16|67.16|67.56|66.53|30
1728248700000|2024-10-06 21:05:00|67.55|67.15|67.56|67.16|67.58|67.18|67.55|67.15|14
1728249000000|2024-10-06 21:10:00|67.57|67.17|67.54|67.14|67.57|67.17|67.53|67.13|19
1728249300000|2024-10-06 21:15:00|67.53|67.13|67.44|67.04|67.55|67.15|67.44|67.04|18
1728249600000|2024-10-06 21:20:00|67.43|67.03|67.33|66.93|67.43|67.03|67.28|66.88|32
1728249900000|2024-10-06 21:25:00|67.34|66.94|67.36|66.96|67.41|67.01|67.34|66.94|42
1728250200000|2024-10-06 21:30:00|67.35|66.95|67.4|67|67.4|67|67.28|66.88|43
1728250500000|2024-10-06 21:35:00|67.39|66.99|67.32|66.92|67.39|66.99|67.31|66.91|28
1728250800000|2024-10-06 21:40:00|67.31|66.91|67.27|66.87|67.32|66.92|67.26|66.86|57
1728251100000|2024-10-06 21:45:00|67.26|66.86|67.1|66.7|67.27|66.87|67.1|66.7|49
1728251400000|2024-10-06 21:50:00|67.09|66.69|67.09|66.69|67.1|66.7|67.08|66.68|45
1728251700000|2024-10-06 21:55:00|67.1|66.7|67.07|66.67|67.1|66.7|67.02|66.62|64
1728252000000|2024-10-06 22:00:00|67.08|66.68|67.1|66.7|67.14|66.74|67.07|66.67|15
1728252300000|2024-10-06 22:05:00|67.11|66.71|67.15|66.75|67.17|66.77|67.11|66.71|13
1728252600000|2024-10-06 22:10:00|67.14|66.74|67.18|66.78|67.18|66.78|67.13|66.73|5
1728252900000|2024-10-06 22:15:00|67.17|66.77|67.29|66.89|67.29|66.89|67.15|66.75|14
1728253200000|2024-10-06 22:20:00|67.31|66.91|67.27|66.87|67.31|66.91|67.26|66.86|10
1728253500000|2024-10-06 22:25:00|67.29|66.89|67.29|66.89|67.29|66.89|67.27|66.87|5
1728253800000|2024-10-06 22:30:00|67.3|66.9|67.28|66.88|67.31|66.91|67.24|66.84|13
1728254100000|2024-10-06 22:35:00|67.29|66.89|67.33|66.93|67.34|66.94|67.29|66.89|12
1728254400000|2024-10-06 22:40:00|67.37|66.97|67.42|67.02|67.42|67.02|67.37|66.97|9
1728254700000|2024-10-06 22:45:00|67.43|67.03|67.43|67.03|67.43|67.03|67.41|67.01|7
1728255000000|2024-10-06 22:50:00|67.44|67.04|67.47|67.07|67.48|67.08|67.44|67.04|8
1728255300000|2024-10-06 22:55:00|67.48|67.08|67.49|67.09|67.49|67.09|67.48|67.08|2
1728255600000|2024-10-06 23:00:00|67.5|67.1|67.57|67.17|67.62|67.22|67.49|67.09|33
1728255900000|2024-10-06 23:05:00|67.56|67.16|67.43|67.03|67.56|67.16|67.41|67.01|40
1728256200000|2024-10-06 23:10:00|67.42|67.02|67.42|67.02|67.48|67.08|67.38|66.98|24
1728256500000|2024-10-06 23:15:00|67.43|67.03|67.41|67.01|67.43|67.03|67.35|66.95|22
1728256800000|2024-10-06 23:20:00|67.42|67.02|67.42|67.02|67.46|67.06|67.41|67.01|11
1728257100000|2024-10-06 23:25:00|67.38|66.98|67.39|66.99|67.39|66.99|67.37|66.97|6
1728257400000|2024-10-06 23:30:00|67.4|67|67.28|66.88|67.4|67|67.28|66.88|13
1728257700000|2024-10-06 23:35:00|67.27|66.87|67.34|66.94|67.34|66.94|67.25|66.85|12
1728258000000|2024-10-06 23:40:00|67.33|66.93|67.39|66.99|67.4|67|67.33|66.93|13
1728258300000|2024-10-06 23:45:00|67.38|66.98|67.33|66.93|67.38|66.98|67.32|66.92|10
1728258600000|2024-10-06 23:50:00|67.32|66.92|67.22|66.82|67.32|66.92|67.22|66.82|7
1728258900000|2024-10-06 23:55:00|67.23|66.83|67.24|66.84|67.26|66.86|67.22|66.82|9
1728259200000|2024-10-07 00:00:00|67.23|66.83|67.24|66.84|67.27|66.87|67.21|66.81|15
1728259500000|2024-10-07 00:05:00|67.25|66.85|67.18|66.78|67.26|66.86|67.18|66.78|17
1728259800000|2024-10-07 00:10:00|67.17|66.77|67.16|66.76|67.17|66.77|67.03|66.63|32
1728260100000|2024-10-07 00:15:00|67.17|66.77|67.36|66.96|67.36|66.96|67.14|66.74|41
1728260400000|2024-10-07 00:20:00|67.37|66.97|67.49|67.09|67.53|67.13|67.36|66.96|50
1728260700000|2024-10-07 00:25:00|67.48|67.08|67.29|66.89|67.48|67.08|67.29|66.89|35
1728261000000|2024-10-07 00:30:00|67.31|66.91|67.4|67|67.4|67|67.25|66.85|32
1728261300000|2024-10-07 00:35:00|67.41|67.01|67.62|67.22|67.63|67.23|67.41|67.01|73
1728261600000|2024-10-07 00:40:00|67.63|67.23|67.59|67.19|67.64|67.24|67.56|67.16|72
1728261900000|2024-10-07 00:45:00|67.6|67.2|67.7|67.3|67.7|67.3|67.56|67.16|57
1728262200000|2024-10-07 00:50:00|67.71|67.31|67.72|67.32|67.77|67.37|67.71|67.31|31
1728262500000|2024-10-07 00:55:00|67.71|67.31|67.75|67.35|67.75|67.35|67.71|67.31|14
1728262800000|2024-10-07 01:00:00|67.76|67.36|67.82|67.42|67.84|67.44|67.74|67.34|31
1728263100000|2024-10-07 01:05:00|67.83|67.43|67.86|67.46|67.86|67.46|67.77|67.37|38
1728263400000|2024-10-07 01:10:00|67.85|67.45|67.89|67.49|67.93|67.53|67.84|67.44|38
1728263700000|2024-10-07 01:15:00|67.88|67.48|67.85|67.45|67.89|67.49|67.77|67.37|33
1728264000000|2024-10-07 01:20:00|67.84|67.44|67.78|67.38|67.84|67.44|67.76|67.36|28
1728264300000|2024-10-07 01:25:00|67.79|67.39|67.91|67.51|67.91|67.51|67.79|67.39|14
1728264600000|2024-10-07 01:30:00|67.92|67.52|68.08|67.68|68.08|67.68|67.89|67.49|21
1728264900000|2024-10-07 01:35:00|68.15|67.75|68.04|67.64|68.17|67.77|68.04|67.64|30
1728265200000|2024-10-07 01:40:00|68.05|67.65|67.94|67.54|68.08|67.68|67.9|67.5|25
1728265500000|2024-10-07 01:45:00|67.95|67.55|68.02|67.62|68.03|67.63|67.94|67.54|20
1728265800000|2024-10-07 01:50:00|68.01|67.61|68.03|67.63|68.03|67.63|68|67.6|11
1728266100000|2024-10-07 01:55:00|68.04|67.64|68.08|67.68|68.09|67.69|68.04|67.64|12
1728266400000|2024-10-07 02:00:00|68.07|67.67|68.05|67.65|68.12|67.72|68.04|67.64|54
1728266700000|2024-10-07 02:05:00|68.04|67.64|68.05|67.65|68.07|67.67|68.02|67.62|28
1728267000000|2024-10-07 02:10:00|68.06|67.66|67.98|67.58|68.06|67.66|67.98|67.58|12
1728267300000|2024-10-07 02:15:00|67.99|67.59|67.9|67.5|68.01|67.61|67.9|67.5|14
1728267600000|2024-10-07 02:20:00|67.95|67.55|68.02|67.62|68.02|67.62|67.95|67.55|4
1728267900000|2024-10-07 02:25:00|68|67.6|67.89|67.49|68.01|67.61|67.89|67.49|16
1728268200000|2024-10-07 02:30:00|67.88|67.48|67.83|67.43|67.88|67.48|67.76|67.36|14
1728268500000|2024-10-07 02:35:00|67.82|67.42|67.71|67.31|67.84|67.44|67.71|67.31|20
1728268800000|2024-10-07 02:40:00|67.72|67.32|67.67|67.27|67.74|67.34|67.64|67.24|16
1728269100000|2024-10-07 02:45:00|67.68|67.28|67.83|67.43|67.83|67.43|67.68|67.28|21
1728269400000|2024-10-07 02:50:00|67.84|67.44|67.84|67.44|67.86|67.46|67.83|67.43|14
1728269700000|2024-10-07 02:55:00|67.85|67.45|67.77|67.37|67.85|67.45|67.75|67.35|13
1728270000000|2024-10-07 03:00:00|67.76|67.36|67.79|67.39|67.79|67.39|67.74|67.34|9
1728270300000|2024-10-07 03:05:00|67.8|67.4|67.89|67.49|67.89|67.49|67.76|67.36|16
1728270600000|2024-10-07 03:10:00|67.9|67.5|67.87|67.47|67.9|67.5|67.87|67.47|6
1728270900000|2024-10-07 03:15:00|67.86|67.46|67.79|67.39|67.87|67.47|67.79|67.39|11
1728271200000|2024-10-07 03:20:00|67.75|67.35|67.73|67.33|67.77|67.37|67.72|67.32|13
1728271500000|2024-10-07 03:25:00|67.72|67.32|67.77|67.37|67.78|67.38|67.72|67.32|7
1728271800000|2024-10-07 03:30:00|67.79|67.39|67.66|67.26|67.79|67.39|67.65|67.25|30
1728272100000|2024-10-07 03:35:00|67.67|67.27|67.7|67.3|67.71|67.31|67.57|67.17|22
1728272400000|2024-10-07 03:40:00|67.72|67.32|67.83|67.43|67.83|67.43|67.72|67.32|19
1728272700000|2024-10-07 03:45:00|67.86|67.46|67.91|67.51|67.92|67.52|67.86|67.46|10
1728273000000|2024-10-07 03:50:00|67.92|67.52|67.87|67.47|67.95|67.55|67.86|67.46|29
1728273300000|2024-10-07 03:55:00|67.88|67.48|67.88|67.48|67.89|67.49|67.85|67.45|15
1728273600000|2024-10-07 04:00:00|67.87|67.47|67.95|67.55|67.96|67.56|67.87|67.47|26
1728273900000|2024-10-07 04:05:00|67.94|67.54|67.89|67.49|67.94|67.54|67.89|67.49|15
1728274200000|2024-10-07 04:10:00|67.88|67.48|67.93|67.53|67.94|67.54|67.87|67.47|8
1728274500000|2024-10-07 04:15:00|67.92|67.52|67.85|67.45|67.92|67.52|67.85|67.45|10
1728274800000|2024-10-07 04:20:00|67.86|67.46|67.92|67.52|67.92|67.52|67.86|67.46|8
1728275100000|2024-10-07 04:25:00|67.93|67.53|67.93|67.53|67.93|67.53|67.91|67.51|5
1728275400000|2024-10-07 04:30:00|67.92|67.52|67.88|67.48|67.92|67.52|67.88|67.48|11
1728275700000|2024-10-07 04:35:00|67.87|67.47|67.85|67.45|67.87|67.47|67.81|67.41|7
1728276000000|2024-10-07 04:40:00|67.84|67.44|67.81|67.41|67.84|67.44|67.81|67.41|2
1728276300000|2024-10-07 04:45:00|67.8|67.4|67.82|67.42|67.83|67.43|67.8|67.4|5
1728276600000|2024-10-07 04:50:00|67.81|67.41|67.82|67.42|67.83|67.43|67.79|67.39|12
1728276900000|2024-10-07 04:55:00|67.81|67.41|67.79|67.39|67.81|67.41|67.78|67.38|4
1728277200000|2024-10-07 05:00:00|67.8|67.4|67.91|67.51|67.91|67.51|67.8|67.4|15
1728277500000|2024-10-07 05:05:00|67.92|67.52|67.9|67.5|67.98|67.58|67.89|67.49|14
1728277800000|2024-10-07 05:10:00|67.91|67.51|67.94|67.54|67.94|67.54|67.91|67.51|6
1728278100000|2024-10-07 05:15:00|67.98|67.58|67.99|67.59|67.99|67.59|67.98|67.58|4
1728278400000|2024-10-07 05:20:00|67.98|67.58|67.88|67.48|67.98|67.58|67.87|67.47|16
1728278700000|2024-10-07 05:25:00|67.89|67.49|67.87|67.47|67.89|67.49|67.86|67.46|7
1728279000000|2024-10-07 05:30:00|67.86|67.46|67.84|67.44|67.86|67.46|67.75|67.35|19
1728279300000|2024-10-07 05:35:00|67.83|67.43|67.86|67.46|67.86|67.46|67.83|67.43|7
1728279600000|2024-10-07 05:40:00|67.87|67.47|67.89|67.49|67.92|67.52|67.86|67.46|15
1728279900000|2024-10-07 05:45:00|67.9|67.5|67.9|67.5|67.91|67.51|67.88|67.48|10
1728280200000|2024-10-07 05:50:00|67.88|67.48|67.83|67.43|67.88|67.48|67.83|67.43|5
1728280500000|2024-10-07 05:55:00|67.84|67.44|67.83|67.43|67.85|67.45|67.83|67.43|6
1728280800000|2024-10-07 06:00:00|67.82|67.42|67.78|67.38|67.82|67.42|67.76|67.36|10
1728281100000|2024-10-07 06:05:00|67.79|67.39|67.87|67.47|67.87|67.47|67.79|67.39|5
1728281400000|2024-10-07 06:10:00|67.91|67.51|67.9|67.5|67.91|67.51|67.9|67.5|2
1728281700000|2024-10-07 06:15:00|67.91|67.51|67.89|67.49|67.91|67.51|67.88|67.48|7
1728282000000|2024-10-07 06:20:00|67.88|67.48|67.8|67.4|67.88|67.48|67.78|67.38|14
1728282300000|2024-10-07 06:25:00|67.79|67.39|67.83|67.43|67.84|67.44|67.77|67.37|8
1728282600000|2024-10-07 06:30:00|67.82|67.42|67.83|67.43|67.86|67.46|67.76|67.36|19
1728282900000|2024-10-07 06:35:00|67.82|67.42|67.78|67.38|67.82|67.42|67.78|67.38|7
1728283200000|2024-10-07 06:40:00|67.79|67.39|67.81|67.41|67.81|67.41|67.76|67.36|7
1728283500000|2024-10-07 06:45:00|67.82|67.42|67.82|67.42|67.82|67.42|67.8|67.4|5
1728283800000|2024-10-07 06:50:00|67.85|67.45|67.84|67.44|67.87|67.47|67.83|67.43|7
1728284100000|2024-10-07 06:55:00|67.83|67.43|67.86|67.46|67.88|67.48|67.83|67.43|15
1728284400000|2024-10-07 07:00:00|67.85|67.45|67.89|67.49|67.9|67.5|67.83|67.43|11
1728284700000|2024-10-07 07:05:00|67.88|67.48|67.88|67.48|67.89|67.49|67.87|67.47|9
1728285000000|2024-10-07 07:10:00|67.87|67.47|67.83|67.43|67.87|67.47|67.82|67.42|9
1728285300000|2024-10-07 07:15:00|67.82|67.42|67.73|67.33|67.82|67.42|67.73|67.33|10
1728285600000|2024-10-07 07:20:00|67.72|67.32|67.69|67.29|67.72|67.32|67.69|67.29|4
1728285900000|2024-10-07 07:25:00|67.68|67.28|67.59|67.19|67.68|67.28|67.58|67.18|14
1728286200000|2024-10-07 07:30:00|67.6|67.2|67.6|67.2|67.6|67.2|67.57|67.17|10
1728286500000|2024-10-07 07:35:00|67.62|67.22|67.53|67.13|67.62|67.22|67.52|67.12|20
1728286800000|2024-10-07 07:40:00|67.52|67.12|67.48|67.08|67.52|67.12|67.48|67.08|17
1728287100000|2024-10-07 07:45:00|67.5|67.1|67.59|67.19|67.61|67.21|67.49|67.09|14
1728287400000|2024-10-07 07:50:00|67.6|67.2|67.64|67.24|67.65|67.25|67.58|67.18|11
1728287700000|2024-10-07 07:55:00|67.65|67.25|67.62|67.22|67.65|67.25|67.62|67.22|4
1728288000000|2024-10-07 08:00:00|67.63|67.23|67.67|67.27|67.69|67.29|67.62|67.22|14
1728288300000|2024-10-07 08:05:00|67.66|67.26|67.72|67.32|67.73|67.33|67.66|67.26|14
1728288600000|2024-10-07 08:10:00|67.7|67.3|67.71|67.31|67.76|67.36|67.7|67.3|10
1728288900000|2024-10-07 08:15:00|67.72|67.32|67.73|67.33|67.74|67.34|67.71|67.31|9
1728289200000|2024-10-07 08:20:00|67.72|67.32|67.7|67.3|67.72|67.32|67.7|67.3|7
1728289500000|2024-10-07 08:25:00|67.69|67.29|67.64|67.24|67.69|67.29|67.63|67.23|6
1728289800000|2024-10-07 08:30:00|67.62|67.22|67.59|67.19|67.62|67.22|67.58|67.18|7
1728290100000|2024-10-07 08:35:00|67.6|67.2|67.6|67.2|67.66|67.26|67.59|67.19|12
1728290400000|2024-10-07 08:40:00|67.61|67.21|67.54|67.14|67.62|67.22|67.54|67.14|11
1728290700000|2024-10-07 08:45:00|67.53|67.13|67.53|67.13|67.55|67.15|67.49|67.09|15
1728291000000|2024-10-07 08:50:00|67.54|67.14|67.57|67.17|67.63|67.23|67.54|67.14|18
1728291300000|2024-10-07 08:55:00|67.56|67.16|67.54|67.14|67.58|67.18|67.51|67.11|20
1728291600000|2024-10-07 09:00:00|67.52|67.12|67.46|67.06|67.53|67.13|67.46|67.06|9
1728291900000|2024-10-07 09:05:00|67.45|67.05|67.41|67.01|67.45|67.05|67.39|66.99|14
1728292200000|2024-10-07 09:10:00|67.27|66.87|67.28|66.88|67.28|66.88|67.27|66.87|2
1728292500000|2024-10-07 09:15:00|67.29|66.89|67.13|66.73|67.36|66.96|67.11|66.71|51
1728292800000|2024-10-07 09:20:00|67.14|66.74|67.11|66.71|67.15|66.75|67.05|66.65|39
1728293100000|2024-10-07 09:25:00|67.1|66.7|66.88|66.48|67.11|66.71|66.87|66.47|74
1728293400000|2024-10-07 09:30:00|66.89|66.49|66.97|66.57|67.05|66.65|66.84|66.44|87
1728293700000|2024-10-07 09:35:00|66.96|66.56|66.82|66.42|66.96|66.56|66.69|66.29|84
1728294000000|2024-10-07 09:40:00|66.81|66.41|66.87|66.47|66.89|66.49|66.77|66.37|46
1728294300000|2024-10-07 09:45:00|66.88|66.48|66.83|66.43|66.92|66.52|66.83|66.43|27
1728294600000|2024-10-07 09:50:00|66.84|66.44|66.9|66.5|66.9|66.5|66.79|66.39|26
1728294900000|2024-10-07 09:55:00|66.91|66.51|66.92|66.52|66.96|66.56|66.91|66.51|23
1728295200000|2024-10-07 10:00:00|66.91|66.51|66.81|66.41|66.91|66.51|66.8|66.4|32
1728295500000|2024-10-07 10:05:00|66.82|66.42|66.76|66.36|66.84|66.44|66.76|66.36|22
1728295800000|2024-10-07 10:10:00|66.75|66.35|66.51|66.11|66.75|66.35|66.5|66.1|43
1728296100000|2024-10-07 10:15:00|66.52|66.12|66.5|66.1|66.65|66.25|66.48|66.08|64
1728296400000|2024-10-07 10:20:00|66.51|66.11|66.28|65.88|66.53|66.13|66.25|65.85|91
1728296700000|2024-10-07 10:25:00|66.29|65.89|66.42|66.02|66.51|66.11|66.29|65.89|64
1728297000000|2024-10-07 10:30:00|66.43|66.03|66.51|66.11|66.54|66.14|66.37|65.97|53
1728297300000|2024-10-07 10:35:00|66.52|66.12|66.57|66.17|66.57|66.17|66.51|66.11|19
1728297600000|2024-10-07 10:40:00|66.56|66.16|66.55|66.15|66.56|66.16|66.53|66.13|12
1728297900000|2024-10-07 10:45:00|66.57|66.17|66.5|66.1|66.58|66.18|66.43|66.03|35
1728298200000|2024-10-07 10:50:00|66.51|66.11|66.53|66.13|66.55|66.15|66.51|66.11|10
1728298500000|2024-10-07 10:55:00|66.52|66.12|66.39|65.99|66.52|66.12|66.39|65.99|21
1728298800000|2024-10-07 11:00:00|66.38|65.98|66.36|65.96|66.42|66.02|66.34|65.94|32
1728299100000|2024-10-07 11:05:00|66.35|65.95|66.3|65.9|66.35|65.95|66.13|65.73|75
1728299400000|2024-10-07 11:10:00|66.31|65.91|66.52|66.12|66.53|66.13|66.31|65.91|79
1728299700000|2024-10-07 11:15:00|66.51|66.11|66.47|66.07|66.51|66.11|66.33|65.93|77
1728300000000|2024-10-07 11:20:00|66.46|66.06|66.47|66.07|66.47|66.07|66.41|66.01|31
1728300300000|2024-10-07 11:25:00|66.46|66.06|66.35|65.95|66.47|66.07|66.33|65.93|44
1728300600000|2024-10-07 11:30:00|66.34|65.94|66.44|66.04|66.48|66.08|66.33|65.93|40
1728300900000|2024-10-07 11:35:00|66.45|66.05|66.56|66.16|66.56|66.16|66.45|66.05|28
1728301200000|2024-10-07 11:40:00|66.55|66.15|66.58|66.18|66.59|66.19|66.52|66.12|22
1728301500000|2024-10-07 11:45:00|66.57|66.17|66.49|66.09|66.57|66.17|66.47|66.07|44
1728301800000|2024-10-07 11:50:00|66.48|66.08|66.43|66.03|66.48|66.08|66.43|66.03|11
1728302100000|2024-10-07 11:55:00|66.44|66.04|66.68|66.28|66.69|66.29|66.44|66.04|54
1728302400000|2024-10-07 12:00:00|66.67|66.27|66.46|66.06|66.67|66.27|66.43|66.03|51
1728303000000|2024-10-07 12:10:00|66.44|66.04|66.41|66.01|66.45|66.05|66.38|65.98|34
1728303300000|2024-10-07 12:15:00|66.4|66|66.37|65.97|66.45|66.05|66.36|65.96|47
1728303600000|2024-10-07 12:20:00|66.36|65.96|66.42|66.02|66.42|66.02|66.28|65.88|40
1728303900000|2024-10-07 12:25:00|66.43|66.03|66.49|66.09|66.49|66.09|66.4|66|26
1728304200000|2024-10-07 12:30:00|66.48|66.08|66.1|65.7|66.48|66.08|66.07|65.67|55
1728304500000|2024-10-07 12:35:00|66.11|65.71|65.98|65.58|66.14|65.74|65.86|65.46|64
1728304800000|2024-10-07 12:40:00|65.99|65.59|66.04|65.64|66.05|65.65|65.97|65.57|25
1728305100000|2024-10-07 12:45:00|66.02|65.62|66.06|65.66|66.06|65.66|65.99|65.59|35
1728305400000|2024-10-07 12:50:00|66.08|65.68|65.96|65.56|66.09|65.69|65.92|65.52|38
1728305700000|2024-10-07 12:55:00|65.97|65.57|65.9|65.5|65.97|65.57|65.82|65.42|41
1728306000000|2024-10-07 13:00:00|65.89|65.49|65.97|65.57|65.98|65.58|65.84|65.44|34
1728306300000|2024-10-07 13:05:00|65.95|65.55|66|65.6|66.05|65.65|65.89|65.49|57
1728306600000|2024-10-07 13:10:00|65.99|65.59|66.05|65.65|66.05|65.65|65.98|65.58|30
1728306900000|2024-10-07 13:15:00|66.04|65.64|66.12|65.72|66.12|65.72|66|65.6|37
1728307200000|2024-10-07 13:20:00|66.11|65.71|66.22|65.82|66.23|65.83|66.1|65.7|28
1728307500000|2024-10-07 13:25:00|66.23|65.83|66.26|65.86|66.27|65.87|66.19|65.79|53
1728307800000|2024-10-07 13:30:00|66.27|65.87|66.19|65.79|66.3|65.9|66.17|65.77|51
1728308100000|2024-10-07 13:35:00|66.18|65.78|66.31|65.91|66.32|65.92|66.18|65.78|52
1728308400000|2024-10-07 13:40:00|66.3|65.9|66.42|66.02|66.45|66.05|66.3|65.9|38
1728308700000|2024-10-07 13:45:00|66.43|66.03|66.61|66.21|66.65|66.25|66.41|66.01|73
1728309000000|2024-10-07 13:50:00|66.6|66.2|66.38|65.98|66.6|66.2|66.35|65.95|76
1728309300000|2024-10-07 13:55:00|66.39|65.99|66.36|65.96|66.44|66.04|66.33|65.93|48
1728309600000|2024-10-07 14:00:00|66.35|65.95|66.56|66.16|66.57|66.17|66.34|65.94|71
1728309900000|2024-10-07 14:05:00|66.57|66.17|66.45|66.05|66.61|66.21|66.42|66.02|64
1728310200000|2024-10-07 14:10:00|66.46|66.06|66.56|66.16|66.6|66.2|66.46|66.06|49
1728310500000|2024-10-07 14:15:00|66.58|66.18|66.86|66.46|66.86|66.46|66.52|66.12|68
1728310800000|2024-10-07 14:20:00|66.87|66.47|67.1|66.7|67.17|66.77|66.87|66.47|113
1728311100000|2024-10-07 14:25:00|67.08|66.68|66.89|66.49|67.09|66.69|66.79|66.39|121
1728311400000|2024-10-07 14:30:00|66.9|66.5|66.97|66.57|67.05|66.65|66.9|66.5|85
1728311700000|2024-10-07 14:35:00|66.96|66.56|67.07|66.67|67.15|66.75|66.96|66.56|84
1728312000000|2024-10-07 14:40:00|67.08|66.68|67.11|66.71|67.23|66.83|67.04|66.64|75
1728312300000|2024-10-07 14:45:00|67.1|66.7|66.94|66.54|67.1|66.7|66.85|66.45|75
1728312600000|2024-10-07 14:50:00|66.95|66.55|66.75|66.35|66.96|66.56|66.72|66.32|64
1728312900000|2024-10-07 14:55:00|66.76|66.36|66.75|66.35|66.9|66.5|66.75|66.35|51
1728313200000|2024-10-07 15:00:00|66.74|66.34|66.52|66.12|66.77|66.37|66.33|65.93|124
1728313500000|2024-10-07 15:05:00|66.53|66.13|66.48|66.08|66.56|66.16|66.38|65.98|96
1728313800000|2024-10-07 15:10:00|66.49|66.09|66.48|66.08|66.58|66.18|66.43|66.03|77
1728314100000|2024-10-07 15:15:00|66.47|66.07|66.27|65.87|66.47|66.07|66.25|65.85|117
1728314400000|2024-10-07 15:20:00|66.28|65.88|66.37|65.97|66.41|66.01|66.27|65.87|49
1728314700000|2024-10-07 15:25:00|66.36|65.96|66.39|65.99|66.39|65.99|66.25|65.85|34
1728315000000|2024-10-07 15:30:00|66.43|66.03|66.6|66.2|66.61|66.21|66.43|66.03|49
1728315300000|2024-10-07 15:35:00|66.59|66.19|66.34|65.94|66.6|66.2|66.34|65.94|42
1728315600000|2024-10-07 15:40:00|66.35|65.95|66.18|65.78|66.44|66.04|66.16|65.76|50
1728315900000|2024-10-07 15:45:00|66.19|65.79|66.21|65.81|66.24|65.84|66.07|65.67|57
1728316200000|2024-10-07 15:50:00|66.22|65.82|66.16|65.76|66.24|65.84|66.13|65.73|49
1728316500000|2024-10-07 15:55:00|66.17|65.77|66.1|65.7|66.17|65.77|66.05|65.65|45
1728316800000|2024-10-07 16:00:00|66.11|65.71|66.06|65.66|66.15|65.75|66.05|65.65|32
1728317100000|2024-10-07 16:05:00|66.05|65.65|66.13|65.73|66.14|65.74|65.94|65.54|53
1728317400000|2024-10-07 16:10:00|66.12|65.72|65.9|65.5|66.12|65.72|65.77|65.37|108
1728317700000|2024-10-07 16:15:00|65.89|65.49|66.14|65.74|66.18|65.78|65.86|65.46|73
1728318000000|2024-10-07 16:20:00|66.15|65.75|66.08|65.68|66.17|65.77|66.02|65.62|64
1728318300000|2024-10-07 16:25:00|66.07|65.67|66.18|65.78|66.18|65.78|66.06|65.66|44
1728318600000|2024-10-07 16:30:00|66.17|65.77|66.33|65.93|66.33|65.93|66.13|65.73|46
1728318900000|2024-10-07 16:35:00|66.34|65.94|66.37|65.97|66.45|66.05|66.31|65.91|35
1728319200000|2024-10-07 16:40:00|66.38|65.98|66.49|66.09|66.49|66.09|66.37|65.97|35
1728319500000|2024-10-07 16:45:00|66.48|66.08|66.52|66.12|66.53|66.13|66.4|66|52
1728319800000|2024-10-07 16:50:00|66.53|66.13|66.5|66.1|66.55|66.15|66.47|66.07|39
1728320100000|2024-10-07 16:55:00|66.51|66.11|66.47|66.07|66.56|66.16|66.47|66.07|36
1728320400000|2024-10-07 17:00:00|66.46|66.06|66.32|65.92|66.46|66.06|66.32|65.92|46
1728320700000|2024-10-07 17:05:00|66.33|65.93|66.24|65.84|66.35|65.95|66.24|65.84|36
1728321000000|2024-10-07 17:10:00|66.25|65.85|66.25|65.85|66.31|65.91|66.16|65.76|41
1728321300000|2024-10-07 17:15:00|66.27|65.87|66.32|65.92|66.32|65.92|66.19|65.79|40
1728321600000|2024-10-07 17:20:00|66.33|65.93|66.31|65.91|66.39|65.99|66.27|65.87|32
1728321900000|2024-10-07 17:25:00|66.33|65.93|66.2|65.8|66.33|65.93|66.2|65.8|24
1728322200000|2024-10-07 17:30:00|66.19|65.79|66.07|65.67|66.19|65.79|66.05|65.65|29
1728322500000|2024-10-07 17:35:00|66.08|65.68|66.2|65.8|66.2|65.8|66.08|65.68|23
1728322800000|2024-10-07 17:40:00|66.19|65.79|66.24|65.84|66.25|65.85|66.17|65.77|19
1728323100000|2024-10-07 17:45:00|66.23|65.83|66.19|65.79|66.33|65.93|66.19|65.79|37
1728323400000|2024-10-07 17:50:00|66.2|65.8|66.17|65.77|66.23|65.83|66.14|65.74|39
1728323700000|2024-10-07 17:55:00|66.18|65.78|66.2|65.8|66.21|65.81|66.13|65.73|21
1728324000000|2024-10-07 18:00:00|66.21|65.81|66.14|65.74|66.22|65.82|66.14|65.74|26
1728324300000|2024-10-07 18:05:00|66.15|65.75|65.95|65.55|66.17|65.77|65.94|65.54|45
1728324600000|2024-10-07 18:10:00|65.94|65.54|65.84|65.44|65.98|65.58|65.78|65.38|47
1728324900000|2024-10-07 18:15:00|65.83|65.43|65.74|65.34|65.84|65.44|65.6|65.2|81
1728325200000|2024-10-07 18:20:00|65.75|65.35|65.78|65.38|65.85|65.45|65.72|65.32|43
1728325500000|2024-10-07 18:25:00|65.79|65.39|65.81|65.41|65.86|65.46|65.76|65.36|39
1728325800000|2024-10-07 18:30:00|65.8|65.4|65.63|65.23|65.8|65.4|65.6|65.2|96
1728326100000|2024-10-07 18:35:00|65.61|65.21|65.69|65.29|65.72|65.32|65.57|65.17|50
1728326400000|2024-10-07 18:40:00|65.68|65.28|65.62|65.22|65.7|65.3|65.62|65.22|41
1728326700000|2024-10-07 18:45:00|65.63|65.23|65.11|64.71|65.63|65.23|65.02|64.62|162
1728327000000|2024-10-07 18:50:00|65.1|64.7|65.03|64.63|65.15|64.75|64.9|64.5|174
1728327300000|2024-10-07 18:55:00|65.05|64.65|65.12|64.72|65.23|64.83|64.97|64.57|99
1728327600000|2024-10-07 19:00:00|65.11|64.71|65.37|64.97|65.37|64.97|65.1|64.7|75
1728327900000|2024-10-07 19:05:00|65.36|64.96|65.48|65.08|65.49|65.09|65.33|64.93|32
1728328200000|2024-10-07 19:10:00|65.49|65.09|65.56|65.16|65.56|65.16|65.46|65.06|50
1728328500000|2024-10-07 19:15:00|65.55|65.15|65.61|65.21|65.61|65.21|65.47|65.07|70
1728328800000|2024-10-07 19:20:00|65.6|65.2|65.49|65.09|65.6|65.2|65.47|65.07|57
1728329100000|2024-10-07 19:25:00|65.5|65.1|65.37|64.97|65.52|65.12|65.35|64.95|43
1728329400000|2024-10-07 19:30:00|65.36|64.96|65.51|65.11|65.54|65.14|65.36|64.96|46
1728329700000|2024-10-07 19:35:00|65.52|65.12|65.56|65.16|65.56|65.16|65.51|65.11|39
1728330000000|2024-10-07 19:40:00|65.55|65.15|65.54|65.14|65.58|65.18|65.52|65.12|28
1728330300000|2024-10-07 19:45:00|65.55|65.15|65.64|65.24|65.64|65.24|65.54|65.14|17
1728330600000|2024-10-07 19:50:00|65.67|65.27|65.74|65.34|65.74|65.34|65.67|65.27|7
1728330900000|2024-10-07 19:55:00|65.73|65.33|65.83|65.43|65.83|65.43|65.72|65.32|19
1728331200000|2024-10-07 20:00:00|65.84|65.44|65.86|65.46|65.87|65.47|65.83|65.43|24
1728331500000|2024-10-07 20:05:00|65.85|65.45|66.05|65.65|66.05|65.65|65.82|65.42|28
1728331800000|2024-10-07 20:10:00|66.06|65.66|66.18|65.78|66.25|65.85|66.06|65.66|24
1728332100000|2024-10-07 20:15:00|66.17|65.77|65.9|65.5|66.23|65.83|65.85|65.45|66
1728332400000|2024-10-07 20:20:00|65.89|65.49|65.99|65.59|66|65.6|65.85|65.45|26
1728332700000|2024-10-07 20:25:00|65.97|65.57|65.88|65.48|65.97|65.57|65.88|65.48|18
1728333000000|2024-10-07 20:30:00|65.86|65.46|65.88|65.48|65.93|65.53|65.85|65.45|27
1728333300000|2024-10-07 20:35:00|65.87|65.47|65.88|65.48|65.92|65.52|65.86|65.46|16
1728333600000|2024-10-07 20:40:00|65.89|65.49|65.82|65.42|65.89|65.49|65.82|65.42|10
1728333900000|2024-10-07 20:45:00|65.83|65.43|65.86|65.46|65.87|65.47|65.81|65.41|14
1728334200000|2024-10-07 20:50:00|65.85|65.45|65.76|65.36|65.85|65.45|65.76|65.36|18
1728334500000|2024-10-07 20:55:00|65.77|65.37|65.84|65.44|65.84|65.44|65.77|65.37|12
1728334800000|2024-10-07 21:00:00|65.83|65.43|65.92|65.52|65.92|65.52|65.79|65.39|35
1728335100000|2024-10-07 21:05:00|65.93|65.53|65.94|65.54|66|65.6|65.92|65.52|32
1728335400000|2024-10-07 21:10:00|65.95|65.55|65.91|65.51|65.96|65.56|65.9|65.5|23
1728335700000|2024-10-07 21:15:00|65.92|65.52|65.75|65.35|65.92|65.52|65.75|65.35|27
1728336000000|2024-10-07 21:20:00|65.76|65.36|65.82|65.42|65.82|65.42|65.75|65.35|15
1728336300000|2024-10-07 21:25:00|65.81|65.41|65.91|65.51|65.91|65.51|65.78|65.38|19
1728336600000|2024-10-07 21:30:00|65.92|65.52|66|65.6|66|65.6|65.92|65.52|29
1728336900000|2024-10-07 21:35:00|66.01|65.61|65.96|65.56|66.03|65.63|65.96|65.56|28
1728337200000|2024-10-07 21:40:00|65.95|65.55|65.89|65.49|65.95|65.55|65.89|65.49|21
1728337500000|2024-10-07 21:45:00|65.9|65.5|65.8|65.4|65.9|65.5|65.79|65.39|21
1728337800000|2024-10-07 21:50:00|65.79|65.39|65.8|65.4|65.81|65.41|65.76|65.36|22
1728338100000|2024-10-07 21:55:00|65.81|65.41|65.84|65.44|65.84|65.44|65.76|65.36|40
1728338400000|2024-10-07 22:00:00|65.83|65.43|65.74|65.34|65.85|65.45|65.74|65.34|29
1728338700000|2024-10-07 22:05:00|65.72|65.32|65.76|65.36|65.81|65.41|65.69|65.29|35
1728339000000|2024-10-07 22:10:00|65.75|65.35|65.39|64.99|65.75|65.35|65.38|64.98|55
1728339300000|2024-10-07 22:15:00|65.4|65|65.5|65.1|65.6|65.2|65.4|65|37
1728339600000|2024-10-07 22:20:00|65.52|65.12|65.53|65.13|65.53|65.13|65.5|65.1|14
1728339900000|2024-10-07 22:25:00|65.54|65.14|65.56|65.16|65.56|65.16|65.53|65.13|4
1728340200000|2024-10-07 22:30:00|65.57|65.17|65.45|65.05|65.62|65.22|65.45|65.05|42
1728340500000|2024-10-07 22:35:00|65.47|65.07|65.46|65.06|65.54|65.14|65.44|65.04|34
1728340800000|2024-10-07 22:40:00|65.45|65.05|65.41|65.01|65.46|65.06|65.41|65.01|10
1728341100000|2024-10-07 22:45:00|65.4|65|65.48|65.08|65.49|65.09|65.39|64.99|15
1728341400000|2024-10-07 22:50:00|65.49|65.09|65.3|64.9|65.5|65.1|65.24|64.84|32
1728341700000|2024-10-07 22:55:00|65.29|64.89|65.01|64.61|65.31|64.91|65|64.6|120
1728342000000|2024-10-07 23:00:00|65|64.6|64.71|64.31|65|64.6|64.7|64.3|165
1728342300000|2024-10-07 23:05:00|64.72|64.32|65.15|64.75|65.21|64.81|64.71|64.31|144
1728342600000|2024-10-07 23:10:00|65.17|64.77|65.24|64.84|65.27|64.87|65.15|64.75|60
1728342900000|2024-10-07 23:15:00|65.23|64.83|65.38|64.98|65.38|64.98|65.21|64.81|38
1728343200000|2024-10-07 23:20:00|65.39|64.99|65.32|64.92|65.39|64.99|65.32|64.92|34
1728343500000|2024-10-07 23:25:00|65.33|64.93|65.34|64.94|65.37|64.97|65.32|64.92|23
1728343800000|2024-10-07 23:30:00|65.33|64.93|65.37|64.97|65.41|65.01|65.32|64.92|19
1728344100000|2024-10-07 23:35:00|65.36|64.96|65.25|64.85|65.38|64.98|65.25|64.85|24
1728344400000|2024-10-07 23:40:00|65.26|64.86|65.3|64.9|65.3|64.9|65.23|64.83|19
1728344700000|2024-10-07 23:45:00|65.32|64.92|65.11|64.71|65.35|64.95|65.1|64.7|30
1728345000000|2024-10-07 23:50:00|65.1|64.7|65.01|64.61|65.1|64.7|65.01|64.61|29
1728345300000|2024-10-07 23:55:00|65.03|64.63|64.97|64.57|65.05|64.65|64.83|64.43|39
1728345600000|2024-10-08 00:00:00|64.96|64.56|65.06|64.66|65.15|64.75|64.96|64.56|75
1728345900000|2024-10-08 00:05:00|65.07|64.67|65.02|64.62|65.19|64.79|64.95|64.55|68
1728346200000|2024-10-08 00:10:00|65.01|64.61|65.21|64.81|65.21|64.81|65.01|64.61|52
1728346500000|2024-10-08 00:15:00|65.2|64.8|65.18|64.78|65.23|64.83|65.08|64.68|53
1728346800000|2024-10-08 00:20:00|65.19|64.79|65.22|64.82|65.29|64.89|65.16|64.76|49
1728347100000|2024-10-08 00:25:00|65.21|64.81|65.24|64.84|65.29|64.89|65.2|64.8|43
1728347400000|2024-10-08 00:30:00|65.26|64.86|65.36|64.96|65.39|64.99|65.26|64.86|39
1728347700000|2024-10-08 00:35:00|65.37|64.97|65.33|64.93|65.38|64.98|65.3|64.9|27
1728348000000|2024-10-08 00:40:00|65.32|64.92|65.32|64.92|65.33|64.93|65.16|64.76|33
1728348300000|2024-10-08 00:45:00|65.33|64.93|65.28|64.88|65.33|64.93|65.22|64.82|19
1728348600000|2024-10-08 00:50:00|65.29|64.89|65.24|64.84|65.29|64.89|65.23|64.83|32
1728348900000|2024-10-08 00:55:00|65.25|64.85|65.32|64.92|65.33|64.93|65.25|64.85|24
1728349200000|2024-10-08 01:00:00|65.31|64.91|65.22|64.82|65.31|64.91|65.15|64.75|37
1728349500000|2024-10-08 01:05:00|65.21|64.81|65.34|64.94|65.36|64.96|65.18|64.78|22
1728349800000|2024-10-08 01:10:00|65.33|64.93|65.31|64.91|65.34|64.94|65.29|64.89|14
1728350100000|2024-10-08 01:15:00|65.3|64.9|65.24|64.84|65.32|64.92|65.22|64.82|37
1728350400000|2024-10-08 01:20:00|65.23|64.83|65.28|64.88|65.29|64.89|65.17|64.77|32
1728350700000|2024-10-08 01:25:00|65.29|64.89|65.28|64.88|65.29|64.89|65.21|64.81|30
1728351000000|2024-10-08 01:30:00|65.29|64.89|65.36|64.96|65.38|64.98|65.14|64.74|55
1728351300000|2024-10-08 01:35:00|65.37|64.97|65.45|65.05|65.46|65.06|65.37|64.97|41
1728351600000|2024-10-08 01:40:00|65.47|65.07|65.52|65.12|65.53|65.13|65.46|65.06|21
1728351900000|2024-10-08 01:45:00|65.53|65.13|65.55|65.15|65.57|65.17|65.51|65.11|25
1728352200000|2024-10-08 01:50:00|65.54|65.14|65.44|65.04|65.54|65.14|65.36|64.96|38
1728352500000|2024-10-08 01:55:00|65.46|65.06|65.48|65.08|65.5|65.1|65.42|65.02|24
1728352800000|2024-10-08 02:00:00|65.49|65.09|65.51|65.11|65.52|65.12|65.45|65.05|40
1728353100000|2024-10-08 02:05:00|65.53|65.13|65.53|65.13|65.62|65.22|65.48|65.08|27
1728353400000|2024-10-08 02:10:00|65.52|65.12|65.42|65.02|65.52|65.12|65.42|65.02|36
1728353700000|2024-10-08 02:15:00|65.44|65.04|65.37|64.97|65.45|65.05|65.36|64.96|31
1728354000000|2024-10-08 02:20:00|65.36|64.96|65.3|64.9|65.37|64.97|65.21|64.81|44
1728354300000|2024-10-08 02:25:00|65.31|64.91|65.3|64.9|65.33|64.93|65.28|64.88|29
1728354600000|2024-10-08 02:30:00|65.31|64.91|65.28|64.88|65.36|64.96|65.25|64.85|40
1728354900000|2024-10-08 02:35:00|65.27|64.87|65.27|64.87|65.33|64.93|65.24|64.84|38
1728355200000|2024-10-08 02:40:00|65.26|64.86|65.33|64.93|65.33|64.93|65.22|64.82|29
1728355500000|2024-10-08 02:45:00|65.34|64.94|65.31|64.91|65.37|64.97|65.31|64.91|29
1728355800000|2024-10-08 02:50:00|65.32|64.92|65.38|64.98|65.41|65.01|65.31|64.91|23
1728356100000|2024-10-08 02:55:00|65.37|64.97|65.54|65.14|65.54|65.14|65.37|64.97|30
1728356400000|2024-10-08 03:00:00|65.53|65.13|65.49|65.09|65.55|65.15|65.43|65.03|33
1728356700000|2024-10-08 03:05:00|65.51|65.11|65.43|65.03|65.52|65.12|65.42|65.02|25
1728357000000|2024-10-08 03:10:00|65.42|65.02|65.42|65.02|65.46|65.06|65.4|65|12
1728357300000|2024-10-08 03:15:00|65.41|65.01|65.25|64.85|65.41|65.01|65.25|64.85|34
1728357600000|2024-10-08 03:20:00|65.26|64.86|65.27|64.87|65.28|64.88|65.23|64.83|27
1728357900000|2024-10-08 03:25:00|65.25|64.85|65.27|64.87|65.31|64.91|65.23|64.83|17
1728358200000|2024-10-08 03:30:00|65.29|64.89|65.41|65.01|65.43|65.03|65.29|64.89|18
1728358500000|2024-10-08 03:35:00|65.43|65.03|65.49|65.09|65.49|65.09|65.41|65.01|28
1728358800000|2024-10-08 03:40:00|65.48|65.08|65.53|65.13|65.53|65.13|65.48|65.08|13
1728359100000|2024-10-08 03:45:00|65.54|65.14|65.45|65.05|65.54|65.14|65.45|65.05|18
1728359400000|2024-10-08 03:50:00|65.46|65.06|65.46|65.06|65.48|65.08|65.46|65.06|8
1728359700000|2024-10-08 03:55:00|65.45|65.05|65.45|65.05|65.46|65.06|65.43|65.03|7
1728360000000|2024-10-08 04:00:00|65.47|65.07|65.57|65.17|65.57|65.17|65.47|65.07|15
1728360300000|2024-10-08 04:05:00|65.58|65.18|65.53|65.13|65.58|65.18|65.51|65.11|18
1728360600000|2024-10-08 04:10:00|65.52|65.12|65.56|65.16|65.57|65.17|65.48|65.08|15
1728360900000|2024-10-08 04:15:00|65.55|65.15|65.57|65.17|65.57|65.17|65.52|65.12|15
1728361200000|2024-10-08 04:20:00|65.58|65.18|65.57|65.17|65.6|65.2|65.56|65.16|14
1728361500000|2024-10-08 04:25:00|65.56|65.16|65.56|65.16|65.56|65.16|65.55|65.15|3
1728361800000|2024-10-08 04:30:00|65.55|65.15|65.58|65.18|65.58|65.18|65.55|65.15|13
1728362100000|2024-10-08 04:35:00|65.57|65.17|65.51|65.11|65.6|65.2|65.51|65.11|13
1728362400000|2024-10-08 04:40:00|65.5|65.1|65.45|65.05|65.5|65.1|65.4|65|19
1728362700000|2024-10-08 04:45:00|65.46|65.06|65.44|65.04|65.48|65.08|65.34|64.94|26
1728363000000|2024-10-08 04:50:00|65.46|65.06|65.51|65.11|65.51|65.11|65.45|65.05|16
1728363300000|2024-10-08 04:55:00|65.52|65.12|65.59|65.19|65.6|65.2|65.52|65.12|10
1728363600000|2024-10-08 05:00:00|65.58|65.18|65.57|65.17|65.63|65.23|65.57|65.17|18
1728363900000|2024-10-08 05:05:00|65.59|65.19|65.48|65.08|65.59|65.19|65.45|65.05|25
1728364200000|2024-10-08 05:10:00|65.47|65.07|65.4|65|65.47|65.07|65.4|65|22
1728364500000|2024-10-08 05:15:00|65.39|64.99|65.45|65.05|65.5|65.1|65.38|64.98|33
1728364800000|2024-10-08 05:20:00|65.44|65.04|65.23|64.83|65.45|65.05|65.23|64.83|33
1728365100000|2024-10-08 05:25:00|65.22|64.82|65.13|64.73|65.23|64.83|65.06|64.66|32
1728365400000|2024-10-08 05:30:00|65.14|64.74|65.17|64.77|65.24|64.84|65.13|64.73|36
1728365700000|2024-10-08 05:35:00|65.15|64.75|65.11|64.71|65.18|64.78|65.08|64.68|36
1728366000000|2024-10-08 05:40:00|65.12|64.72|65.12|64.72|65.17|64.77|65.1|64.7|27
1728366300000|2024-10-08 05:45:00|65.14|64.74|65.15|64.75|65.21|64.81|65.08|64.68|59
1728366600000|2024-10-08 05:50:00|65.16|64.76|65.03|64.63|65.21|64.81|65.03|64.63|38
1728366900000|2024-10-08 05:55:00|65.02|64.62|65.16|64.76|65.2|64.8|65|64.6|38
1728367200000|2024-10-08 06:00:00|65.18|64.78|65.11|64.71|65.19|64.79|65.1|64.7|38
1728367500000|2024-10-08 06:05:00|65.1|64.7|64.99|64.59|65.1|64.7|64.96|64.56|42
1728367800000|2024-10-08 06:10:00|64.98|64.58|64.99|64.59|65.02|64.62|64.96|64.56|32
1728368100000|2024-10-08 06:15:00|64.98|64.58|65.04|64.64|65.04|64.64|64.94|64.54|48
1728368400000|2024-10-08 06:20:00|65.03|64.63|65.05|64.65|65.08|64.68|65.03|64.63|44
1728368700000|2024-10-08 06:25:00|65.07|64.67|65.09|64.69|65.09|64.69|65.04|64.64|15
1728369000000|2024-10-08 06:30:00|65.1|64.7|65.34|64.94|65.35|64.95|65.1|64.7|32
1728369300000|2024-10-08 06:35:00|65.33|64.93|65.45|65.05|65.51|65.11|65.33|64.93|47
1728369600000|2024-10-08 06:40:00|65.47|65.07|65.37|64.97|65.47|65.07|65.35|64.95|21
1728369900000|2024-10-08 06:45:00|65.36|64.96|65.31|64.91|65.39|64.99|65.31|64.91|19
1728370200000|2024-10-08 06:50:00|65.33|64.93|65.33|64.93|65.39|64.99|65.32|64.92|18
1728370500000|2024-10-08 06:55:00|65.32|64.92|65.32|64.92|65.34|64.94|65.3|64.9|15
1728370800000|2024-10-08 07:00:00|65.31|64.91|65.24|64.84|65.37|64.97|65.24|64.84|36
1728371100000|2024-10-08 07:05:00|65.25|64.85|65.09|64.69|65.26|64.86|65.05|64.65|32
1728371400000|2024-10-08 07:10:00|65.1|64.7|65.08|64.68|65.13|64.73|65.01|64.61|45
1728371700000|2024-10-08 07:15:00|65.09|64.69|64.82|64.42|65.09|64.69|64.82|64.42|65
1728372000000|2024-10-08 07:20:00|64.81|64.41|64.96|64.56|64.96|64.56|64.73|64.33|80
1728372300000|2024-10-08 07:25:00|64.97|64.57|64.99|64.59|65|64.6|64.82|64.42|55
1728372600000|2024-10-08 07:30:00|64.98|64.58|65.17|64.77|65.18|64.78|64.89|64.49|60
1728372900000|2024-10-08 07:35:00|65.18|64.78|65.26|64.86|65.27|64.87|65.08|64.68|48
1728373200000|2024-10-08 07:40:00|65.27|64.87|65.29|64.89|65.32|64.92|65.24|64.84|38
1728373500000|2024-10-08 07:45:00|65.3|64.9|65.27|64.87|65.31|64.91|65.2|64.8|32
1728373800000|2024-10-08 07:50:00|65.26|64.86|65.25|64.85|65.27|64.87|65.22|64.82|12
1728374100000|2024-10-08 07:55:00|65.26|64.86|65.27|64.87|65.3|64.9|65.26|64.86|12
1728374400000|2024-10-08 08:00:00|65.26|64.86|65.14|64.74|65.26|64.86|65.1|64.7|45
1728374700000|2024-10-08 08:05:00|65.15|64.75|65.23|64.83|65.25|64.85|65.15|64.75|34
1728375000000|2024-10-08 08:10:00|65.24|64.84|65.24|64.84|65.28|64.88|65.19|64.79|45
1728375300000|2024-10-08 08:15:00|65.23|64.83|65.3|64.9|65.32|64.92|65.14|64.74|62
1728375600000|2024-10-08 08:20:00|65.31|64.91|65.3|64.9|65.32|64.92|65.24|64.84|47
1728375900000|2024-10-08 08:25:00|65.32|64.92|65.36|64.96|65.39|64.99|65.32|64.92|28
1728376200000|2024-10-08 08:30:00|65.35|64.95|65.39|64.99|65.4|65|65.32|64.92|24
1728376500000|2024-10-08 08:35:00|65.4|65|65.44|65.04|65.44|65.04|65.4|65|11
1728376800000|2024-10-08 08:40:00|65.43|65.03|65.35|64.95|65.43|65.03|65.35|64.95|12
1728377100000|2024-10-08 08:45:00|65.34|64.94|65.33|64.93|65.34|64.94|65.29|64.89|15
1728377400000|2024-10-08 08:50:00|65.34|64.94|65.27|64.87|65.34|64.94|65.25|64.85|19
1728377700000|2024-10-08 08:55:00|65.26|64.86|65.25|64.85|65.29|64.89|65.23|64.83|11
1728378000000|2024-10-08 09:00:00|65.26|64.86|65.29|64.89|65.32|64.92|65.24|64.84|26
1728378300000|2024-10-08 09:05:00|65.3|64.9|65.29|64.89|65.35|64.95|65.28|64.88|24
1728378600000|2024-10-08 09:10:00|65.28|64.88|65.22|64.82|65.28|64.88|65.18|64.78|22
1728378900000|2024-10-08 09:15:00|65.23|64.83|65.29|64.89|65.29|64.89|65.18|64.78|16
1728379200000|2024-10-08 09:20:00|65.3|64.9|65.37|64.97|65.38|64.98|65.3|64.9|17
1728379500000|2024-10-08 09:25:00|65.39|64.99|65.46|65.06|65.46|65.06|65.39|64.99|11
1728379800000|2024-10-08 09:30:00|65.47|65.07|65.51|65.11|65.52|65.12|65.46|65.06|19
1728380100000|2024-10-08 09:35:00|65.5|65.1|65.41|65.01|65.5|65.1|65.41|65.01|14
1728380400000|2024-10-08 09:40:00|65.4|65|65.52|65.12|65.52|65.12|65.36|64.96|15
1728380700000|2024-10-08 09:45:00|65.53|65.13|65.48|65.08|65.53|65.13|65.48|65.08|12
1728381000000|2024-10-08 09:50:00|65.5|65.1|65.53|65.13|65.53|65.13|65.5|65.1|5
1728381300000|2024-10-08 09:55:00|65.54|65.14|65.6|65.2|65.62|65.22|65.54|65.14|15
1728381600000|2024-10-08 10:00:00|65.59|65.19|65.55|65.15|65.6|65.2|65.54|65.14|16
1728381900000|2024-10-08 10:05:00|65.54|65.14|65.52|65.12|65.55|65.15|65.51|65.11|15
1728382200000|2024-10-08 10:10:00|65.51|65.11|65.52|65.12|65.55|65.15|65.51|65.11|12
1728382500000|2024-10-08 10:15:00|65.53|65.13|65.56|65.16|65.57|65.17|65.52|65.12|11
1728382800000|2024-10-08 10:20:00|65.55|65.15|65.54|65.14|65.56|65.16|65.53|65.13|13
1728383100000|2024-10-08 10:25:00|65.53|65.13|65.54|65.14|65.55|65.15|65.51|65.11|11
1728383400000|2024-10-08 10:30:00|65.55|65.15|65.66|65.26|65.68|65.28|65.55|65.15|22
1728383700000|2024-10-08 10:35:00|65.67|65.27|65.69|65.29|65.69|65.29|65.62|65.22|14
1728384000000|2024-10-08 10:40:00|65.68|65.28|65.63|65.23|65.68|65.28|65.63|65.23|17
1728384300000|2024-10-08 10:45:00|65.62|65.22|65.71|65.31|65.71|65.31|65.62|65.22|19
1728384600000|2024-10-08 10:50:00|65.7|65.3|65.71|65.31|65.73|65.33|65.7|65.3|21
1728384900000|2024-10-08 10:55:00|65.7|65.3|65.7|65.3|65.72|65.32|65.7|65.3|7
1728385200000|2024-10-08 11:00:00|65.71|65.31|65.71|65.31|65.73|65.33|65.7|65.3|6
1728385500000|2024-10-08 11:05:00|65.7|65.3|65.68|65.28|65.71|65.31|65.65|65.25|17
1728385800000|2024-10-08 11:10:00|65.67|65.27|65.66|65.26|65.68|65.28|65.63|65.23|17
1728386100000|2024-10-08 11:15:00|65.65|65.25|65.73|65.33|65.73|65.33|65.65|65.25|15
1728386400000|2024-10-08 11:20:00|65.74|65.34|65.7|65.3|65.74|65.34|65.7|65.3|10
1728386700000|2024-10-08 11:25:00|65.69|65.29|65.67|65.27|65.69|65.29|65.65|65.25|7
1728387000000|2024-10-08 11:30:00|65.68|65.28|65.71|65.31|65.71|65.31|65.67|65.27|14
1728387300000|2024-10-08 11:35:00|65.72|65.32|65.73|65.33|65.74|65.34|65.71|65.31|10
1728387600000|2024-10-08 11:40:00|65.74|65.34|65.78|65.38|65.79|65.39|65.74|65.34|5
1728387900000|2024-10-08 11:45:00|65.79|65.39|65.79|65.39|65.8|65.4|65.77|65.37|14
1728388200000|2024-10-08 11:50:00|65.8|65.4|65.82|65.42|65.82|65.42|65.79|65.39|17
1728388500000|2024-10-08 11:55:00|65.81|65.41|65.79|65.39|65.82|65.42|65.77|65.37|15
1728388800000|2024-10-08 12:00:00|65.78|65.38|65.79|65.39|65.8|65.4|65.74|65.34|26
1728389100000|2024-10-08 12:05:00|65.78|65.38|65.77|65.37|65.78|65.38|65.72|65.32|18
1728389400000|2024-10-08 12:10:00|65.78|65.38|65.73|65.33|65.78|65.38|65.73|65.33|11
1728389700000|2024-10-08 12:15:00|65.72|65.32|65.71|65.31|65.74|65.34|65.7|65.3|12
1728390000000|2024-10-08 12:20:00|65.72|65.32|65.72|65.32|65.73|65.33|65.71|65.31|6
1728390300000|2024-10-08 12:25:00|65.7|65.3|65.67|65.27|65.71|65.31|65.67|65.27|8
1728390600000|2024-10-08 12:30:00|65.7|65.3|65.71|65.31|65.78|65.38|65.69|65.29|24
1728390900000|2024-10-08 12:35:00|65.7|65.3|65.76|65.36|65.8|65.4|65.7|65.3|26
1728391200000|2024-10-08 12:40:00|65.75|65.35|65.65|65.25|65.76|65.36|65.59|65.19|24
1728391500000|2024-10-08 12:45:00|65.66|65.26|65.77|65.37|65.8|65.4|65.66|65.26|24
1728391800000|2024-10-08 12:50:00|65.76|65.36|65.76|65.36|65.76|65.36|65.72|65.32|20
1728392100000|2024-10-08 12:55:00|65.75|65.35|65.71|65.31|65.75|65.35|65.71|65.31|7
1728392400000|2024-10-08 13:00:00|65.72|65.32|65.78|65.38|65.78|65.38|65.7|65.3|13
1728392700000|2024-10-08 13:05:00|65.79|65.39|65.76|65.36|65.84|65.44|65.74|65.34|21
1728393000000|2024-10-08 13:10:00|65.75|65.35|65.58|65.18|65.75|65.35|65.57|65.17|31
1728393300000|2024-10-08 13:15:00|65.59|65.19|65.49|65.09|65.65|65.25|65.45|65.05|54
1728393600000|2024-10-08 13:20:00|65.5|65.1|65.73|65.33|65.74|65.34|65.5|65.1|57
1728393900000|2024-10-08 13:25:00|65.74|65.34|65.69|65.29|65.83|65.43|65.66|65.26|48
1728394200000|2024-10-08 13:30:00|65.68|65.28|65.89|65.49|65.89|65.49|65.64|65.24|45
1728394500000|2024-10-08 13:35:00|65.88|65.48|65.89|65.49|66.01|65.61|65.84|65.44|86
1728394800000|2024-10-08 13:40:00|65.9|65.5|65.99|65.59|66|65.6|65.87|65.47|96
1728395100000|2024-10-08 13:45:00|66|65.6|65.99|65.59|66.01|65.61|65.85|65.45|88
1728395400000|2024-10-08 13:50:00|65.98|65.58|66|65.6|66.04|65.64|65.94|65.54|83
1728395700000|2024-10-08 13:55:00|66.02|65.62|66.08|65.68|66.08|65.68|65.96|65.56|46
1728396000000|2024-10-08 14:00:00|66.09|65.69|66.09|65.69|66.18|65.78|66.05|65.65|70
1728396300000|2024-10-08 14:05:00|66.08|65.68|65.95|65.55|66.09|65.69|65.88|65.48|89
1728396600000|2024-10-08 14:10:00|65.96|65.56|65.86|65.46|65.98|65.58|65.84|65.44|84
1728396900000|2024-10-08 14:15:00|65.85|65.45|65.9|65.5|65.91|65.51|65.63|65.23|98
1728397200000|2024-10-08 14:20:00|65.91|65.51|66.03|65.63|66.12|65.72|65.89|65.49|70
1728397500000|2024-10-08 14:25:00|66.04|65.64|65.83|65.43|66.11|65.71|65.83|65.43|121
1728397800000|2024-10-08 14:30:00|65.82|65.42|65.87|65.47|65.89|65.49|65.67|65.27|127
1728398100000|2024-10-08 14:35:00|65.86|65.46|65.98|65.58|65.98|65.58|65.82|65.42|105
1728398400000|2024-10-08 14:40:00|66|65.6|66.02|65.62|66.06|65.66|65.9|65.5|95
1728398700000|2024-10-08 14:45:00|66.04|65.64|66.13|65.73|66.14|65.74|66|65.6|60
1728399000000|2024-10-08 14:50:00|66.14|65.74|66.12|65.72|66.16|65.76|66.02|65.62|56
1728399300000|2024-10-08 14:55:00|66.11|65.71|66.1|65.7|66.13|65.73|66|65.6|58
1728399600000|2024-10-08 15:00:00|66.11|65.71|66.06|65.66|66.12|65.72|66.02|65.62|72
1728399900000|2024-10-08 15:05:00|66.04|65.64|66.17|65.77|66.17|65.77|66.03|65.63|59
1728400200000|2024-10-08 15:10:00|66.18|65.78|66.1|65.7|66.18|65.78|66.08|65.68|33
1728400500000|2024-10-08 15:15:00|66.08|65.68|65.95|65.55|66.1|65.7|65.95|65.55|62
1728400800000|2024-10-08 15:20:00|65.93|65.53|65.91|65.51|66.05|65.65|65.9|65.5|38
1728401100000|2024-10-08 15:25:00|65.9|65.5|65.64|65.24|65.93|65.53|65.63|65.23|64
1728401400000|2024-10-08 15:30:00|65.63|65.23|65.38|64.98|65.64|65.24|65.38|64.98|129
1728402000000|2024-10-08 15:40:00|65.61|65.21|65.66|65.26|65.66|65.26|65.58|65.18|46
1728402300000|2024-10-08 15:45:00|65.68|65.28|65.65|65.25|65.77|65.37|65.65|65.25|71
1728402600000|2024-10-08 15:50:00|65.66|65.26|65.79|65.39|65.8|65.4|65.66|65.26|44
1728402900000|2024-10-08 15:55:00|65.8|65.4|65.74|65.34|65.85|65.45|65.7|65.3|48
1728403200000|2024-10-08 16:00:00|65.73|65.33|65.54|65.14|65.78|65.38|65.5|65.1|109
1728403500000|2024-10-08 16:05:00|65.53|65.13|65.64|65.24|65.72|65.32|65.53|65.13|80
1728403800000|2024-10-08 16:10:00|65.66|65.26|65.83|65.43|65.9|65.5|65.66|65.26|36
1728404100000|2024-10-08 16:15:00|65.82|65.42|66.06|65.66|66.06|65.66|65.74|65.34|55
1728404400000|2024-10-08 16:20:00|66.05|65.65|65.86|65.46|66.05|65.65|65.86|65.46|73
1728404700000|2024-10-08 16:25:00|65.9|65.5|65.98|65.58|66.07|65.67|65.9|65.5|52
1728405000000|2024-10-08 16:30:00|65.96|65.56|65.95|65.55|65.98|65.58|65.92|65.52|39
1728405300000|2024-10-08 16:35:00|65.98|65.58|66.12|65.72|66.12|65.72|65.98|65.58|47
1728405600000|2024-10-08 16:40:00|66.11|65.71|66.14|65.74|66.19|65.79|66.08|65.68|41
1728405900000|2024-10-08 16:45:00|66.16|65.76|66.11|65.71|66.16|65.76|66.09|65.69|52
1728406200000|2024-10-08 16:50:00|66.1|65.7|66.08|65.68|66.11|65.71|66.02|65.62|38
1728406500000|2024-10-08 16:55:00|66.07|65.67|65.98|65.58|66.12|65.72|65.96|65.56|42
1728406800000|2024-10-08 17:00:00|65.99|65.59|65.99|65.59|66.01|65.61|65.94|65.54|24
1728407100000|2024-10-08 17:05:00|65.98|65.58|65.69|65.29|65.98|65.58|65.67|65.27|88
1728407400000|2024-10-08 17:10:00|65.68|65.28|65.87|65.47|65.89|65.49|65.6|65.2|75
1728407700000|2024-10-08 17:15:00|65.88|65.48|65.67|65.27|65.88|65.48|65.67|65.27|104
1728408000000|2024-10-08 17:20:00|65.68|65.28|65.76|65.36|65.76|65.36|65.56|65.16|62
1728408300000|2024-10-08 17:25:00|65.78|65.38|65.81|65.41|65.83|65.43|65.74|65.34|46
1728408600000|2024-10-08 17:30:00|65.8|65.4|65.8|65.4|65.83|65.43|65.74|65.34|58
1728408900000|2024-10-08 17:35:00|65.82|65.42|65.73|65.33|65.83|65.43|65.72|65.32|43
1728409200000|2024-10-08 17:40:00|65.72|65.32|65.72|65.32|65.74|65.34|65.67|65.27|50
1728409500000|2024-10-08 17:45:00|65.74|65.34|65.63|65.23|65.74|65.34|65.61|65.21|42
1728409800000|2024-10-08 17:50:00|65.64|65.24|65.72|65.32|65.74|65.34|65.6|65.2|37
1728410100000|2024-10-08 17:55:00|65.76|65.36|65.82|65.42|65.82|65.42|65.75|65.35|24
1728410400000|2024-10-08 18:00:00|65.81|65.41|65.95|65.55|65.97|65.57|65.79|65.39|43
1728410700000|2024-10-08 18:05:00|65.94|65.54|65.9|65.5|65.97|65.57|65.89|65.49|43
1728411000000|2024-10-08 18:10:00|65.89|65.49|65.96|65.56|65.97|65.57|65.84|65.44|20
1728411300000|2024-10-08 18:15:00|65.97|65.57|65.98|65.58|65.98|65.58|65.89|65.49|23
1728411600000|2024-10-08 18:20:00|65.99|65.59|65.91|65.51|66.03|65.63|65.88|65.48|38
1728411900000|2024-10-08 18:25:00|65.92|65.52|65.84|65.44|65.93|65.53|65.84|65.44|27
1728412200000|2024-10-08 18:30:00|65.82|65.42|65.8|65.4|65.85|65.45|65.78|65.38|25
1728412500000|2024-10-08 18:35:00|65.81|65.41|65.84|65.44|65.88|65.48|65.75|65.35|35
1728412800000|2024-10-08 18:40:00|65.85|65.45|65.88|65.48|65.9|65.5|65.85|65.45|15
1728413100000|2024-10-08 18:45:00|65.86|65.46|65.75|65.35|65.88|65.48|65.75|65.35|30
1728413400000|2024-10-08 18:50:00|65.76|65.36|65.89|65.49|65.89|65.49|65.76|65.36|24
1728413700000|2024-10-08 18:55:00|65.9|65.5|66.01|65.61|66.02|65.62|65.9|65.5|17
1728414000000|2024-10-08 19:00:00|65.99|65.59|65.87|65.47|66.02|65.62|65.86|65.46|39
1728414300000|2024-10-08 19:05:00|65.85|65.45|65.79|65.39|65.86|65.46|65.69|65.29|38
1728414600000|2024-10-08 19:10:00|65.8|65.4|65.66|65.26|65.82|65.42|65.66|65.26|31
1728414900000|2024-10-08 19:15:00|65.65|65.25|65.78|65.38|65.79|65.39|65.64|65.24|41
1728415200000|2024-10-08 19:20:00|65.8|65.4|65.82|65.42|65.82|65.42|65.72|65.32|42
1728415500000|2024-10-08 19:25:00|65.83|65.43|65.89|65.49|65.91|65.51|65.79|65.39|35
1728415800000|2024-10-08 19:30:00|65.88|65.48|66.05|65.65|66.06|65.66|65.87|65.47|45
1728416100000|2024-10-08 19:35:00|66.01|65.61|66.01|65.61|66.03|65.63|65.92|65.52|43
1728416400000|2024-10-08 19:40:00|66|65.6|65.94|65.54|66|65.6|65.9|65.5|25
1728416700000|2024-10-08 19:45:00|65.95|65.55|65.89|65.49|65.98|65.58|65.88|65.48|23
1728417000000|2024-10-08 19:50:00|65.9|65.5|65.93|65.53|65.95|65.55|65.9|65.5|21
1728417300000|2024-10-08 19:55:00|65.92|65.52|65.88|65.48|65.93|65.53|65.87|65.47|21
1728417600000|2024-10-08 20:00:00|65.89|65.49|65.81|65.41|65.93|65.53|65.76|65.36|36
1728417900000|2024-10-08 20:05:00|65.8|65.4|65.88|65.48|65.88|65.48|65.79|65.39|28
1728418200000|2024-10-08 20:10:00|65.9|65.5|65.99|65.59|65.99|65.59|65.9|65.5|8
1728418500000|2024-10-08 20:15:00|66.02|65.62|66.01|65.61|66.04|65.64|65.94|65.54|28
1728418800000|2024-10-08 20:20:00|66|65.6|66.04|65.64|66.04|65.64|65.97|65.57|8
1728419100000|2024-10-08 20:25:00|66.02|65.62|66.04|65.64|66.04|65.64|66|65.6|8
1728419400000|2024-10-08 20:30:00|66.05|65.65|66.07|65.67|66.1|65.7|66.03|65.63|13
1728419700000|2024-10-08 20:35:00|66.09|65.69|66.08|65.68|66.09|65.69|66.06|65.66|6
1728420000000|2024-10-08 20:40:00|66.07|65.67|66.08|65.68|66.09|65.69|66.05|65.65|6
1728420300000|2024-10-08 20:45:00|66.09|65.69|66.14|65.74|66.15|65.75|66.08|65.68|10
1728420600000|2024-10-08 20:50:00|66.16|65.76|66.15|65.75|66.16|65.76|66.14|65.74|9
1728420900000|2024-10-08 20:55:00|66.17|65.77|66.2|65.8|66.21|65.81|66.15|65.75|15
1728421200000|2024-10-08 21:00:00|66.21|65.81|66.33|65.93|66.35|65.95|66.2|65.8|39
1728421500000|2024-10-08 21:05:00|66.32|65.92|66.29|65.89|66.33|65.93|66.26|65.86|53
1728421800000|2024-10-08 21:10:00|66.3|65.9|66.2|65.8|66.3|65.9|66.2|65.8|19
1728422100000|2024-10-08 21:15:00|66.21|65.81|66.3|65.9|66.3|65.9|66.16|65.76|44
1728422400000|2024-10-08 21:20:00|66.29|65.89|66.29|65.89|66.34|65.94|66.26|65.86|37
1728422700000|2024-10-08 21:25:00|66.28|65.88|66.3|65.9|66.32|65.92|66.27|65.87|30
1728423000000|2024-10-08 21:30:00|66.31|65.91|66.23|65.83|66.32|65.92|66.23|65.83|52
1728423300000|2024-10-08 21:35:00|66.24|65.84|66.29|65.89|66.31|65.91|66.24|65.84|67
1728423600000|2024-10-08 21:40:00|66.28|65.88|66.3|65.9|66.3|65.9|66.24|65.84|38
1728423900000|2024-10-08 21:45:00|66.31|65.91|66.33|65.93|66.35|65.95|66.3|65.9|91
1728424200000|2024-10-08 21:50:00|66.32|65.92|66.29|65.89|66.34|65.94|66.28|65.88|79
1728424500000|2024-10-08 21:55:00|66.28|65.88|66.29|65.89|66.35|65.95|66.28|65.88|67
1728424800000|2024-10-08 22:00:00|66.3|65.9|66.29|65.89|66.31|65.91|66.24|65.84|18
1728425100000|2024-10-08 22:05:00|66.28|65.88|66.21|65.81|66.32|65.92|66.21|65.81|20
1728425400000|2024-10-08 22:10:00|66.2|65.8|66.18|65.78|66.21|65.81|66.17|65.77|14
1728425700000|2024-10-08 22:15:00|66.19|65.79|66.2|65.8|66.24|65.84|66.17|65.77|19
1728426000000|2024-10-08 22:20:00|66.19|65.79|66.23|65.83|66.23|65.83|66.17|65.77|24
1728426300000|2024-10-08 22:25:00|66.24|65.84|66.19|65.79|66.26|65.86|66.15|65.75|44
1728426600000|2024-10-08 22:30:00|66.2|65.8|66.07|65.67|66.2|65.8|66.07|65.67|36
1728426900000|2024-10-08 22:35:00|66.06|65.66|66.1|65.7|66.1|65.7|66.03|65.63|17
1728427200000|2024-10-08 22:40:00|66.09|65.69|66.06|65.66|66.1|65.7|66.03|65.63|24
1728427500000|2024-10-08 22:45:00|66.05|65.65|66.02|65.62|66.05|65.65|66.01|65.61|13
1728427800000|2024-10-08 22:50:00|66.01|65.61|66.02|65.62|66.06|65.66|66|65.6|15
1728428100000|2024-10-08 22:55:00|66.01|65.61|65.96|65.56|66.03|65.63|65.96|65.56|22
1728428400000|2024-10-08 23:00:00|65.97|65.57|65.89|65.49|65.97|65.57|65.89|65.49|14
1728428700000|2024-10-08 23:05:00|65.88|65.48|65.85|65.45|65.88|65.48|65.79|65.39|23
1728429000000|2024-10-08 23:10:00|65.86|65.46|65.78|65.38|65.89|65.49|65.78|65.38|18
1728429300000|2024-10-08 23:15:00|65.79|65.39|65.7|65.3|65.8|65.4|65.69|65.29|25
1728429600000|2024-10-08 23:20:00|65.69|65.29|65.73|65.33|65.75|65.35|65.67|65.27|57
1728429900000|2024-10-08 23:25:00|65.71|65.31|65.74|65.34|65.75|65.35|65.71|65.31|9
1728430200000|2024-10-08 23:30:00|65.75|65.35|65.87|65.47|65.88|65.48|65.74|65.34|50
1728430500000|2024-10-08 23:35:00|65.86|65.46|65.87|65.47|65.87|65.47|65.79|65.39|31
1728430800000|2024-10-08 23:40:00|65.86|65.46|65.86|65.46|65.88|65.48|65.83|65.43|27
1728431100000|2024-10-08 23:45:00|65.87|65.47|65.91|65.51|65.91|65.51|65.87|65.47|15
1728431400000|2024-10-08 23:50:00|65.9|65.5|65.89|65.49|65.91|65.51|65.85|65.45|13
1728431700000|2024-10-08 23:55:00|65.88|65.48|65.87|65.47|65.89|65.49|65.85|65.45|15
1728432000000|2024-10-09 00:00:00|65.88|65.48|65.91|65.51|65.97|65.57|65.86|65.46|34
1728432300000|2024-10-09 00:05:00|65.92|65.52|65.79|65.39|65.95|65.55|65.79|65.39|39
1728432600000|2024-10-09 00:10:00|65.77|65.37|65.83|65.43|65.84|65.44|65.73|65.33|33
1728432900000|2024-10-09 00:15:00|65.84|65.44|65.87|65.47|65.91|65.51|65.82|65.42|34
1728433200000|2024-10-09 00:20:00|65.86|65.46|65.88|65.48|65.91|65.51|65.82|65.42|37
1728433500000|2024-10-09 00:25:00|65.87|65.47|65.9|65.5|65.94|65.54|65.87|65.47|17
1728433800000|2024-10-09 00:30:00|65.91|65.51|65.97|65.57|66|65.6|65.91|65.51|25
1728434100000|2024-10-09 00:35:00|65.98|65.58|65.76|65.36|65.99|65.59|65.75|65.35|66
1728434400000|2024-10-09 00:40:00|65.77|65.37|65.76|65.36|65.84|65.44|65.66|65.26|48
1728434700000|2024-10-09 00:45:00|65.77|65.37|65.9|65.5|65.92|65.52|65.73|65.33|62
1728435000000|2024-10-09 00:50:00|65.91|65.51|65.85|65.45|65.92|65.52|65.79|65.39|49
1728435300000|2024-10-09 00:55:00|65.84|65.44|65.87|65.47|65.88|65.48|65.82|65.42|30
1728435600000|2024-10-09 01:00:00|65.86|65.46|65.88|65.48|65.89|65.49|65.8|65.4|37
1728435900000|2024-10-09 01:05:00|65.89|65.49|65.88|65.48|65.9|65.5|65.8|65.4|33
1728436200000|2024-10-09 01:10:00|65.87|65.47|65.86|65.46|65.89|65.49|65.83|65.43|21
1728436500000|2024-10-09 01:15:00|65.87|65.47|65.96|65.56|65.96|65.56|65.83|65.43|27
1728436800000|2024-10-09 01:20:00|65.97|65.57|66.02|65.62|66.03|65.63|65.89|65.49|42
1728437100000|2024-10-09 01:25:00|66.03|65.63|66.07|65.67|66.1|65.7|65.99|65.59|35
1728437400000|2024-10-09 01:30:00|66.06|65.66|66.13|65.73|66.14|65.74|66.05|65.65|38
1728437700000|2024-10-09 01:35:00|66.12|65.72|66.04|65.64|66.17|65.77|66.04|65.64|55
1728438000000|2024-10-09 01:40:00|66.05|65.65|66.03|65.63|66.1|65.7|66|65.6|23
1728438300000|2024-10-09 01:45:00|66.02|65.62|65.92|65.52|66.04|65.64|65.91|65.51|31
1728438600000|2024-10-09 01:50:00|65.95|65.55|66.04|65.64|66.07|65.67|65.93|65.53|28
1728438900000|2024-10-09 01:55:00|66.03|65.63|66.05|65.65|66.09|65.69|66.03|65.63|9
1728439200000|2024-10-09 02:00:00|66.03|65.63|65.99|65.59|66.03|65.63|65.97|65.57|16
1728439500000|2024-10-09 02:05:00|66|65.6|65.96|65.56|66.02|65.62|65.96|65.56|19
1728439800000|2024-10-09 02:10:00|65.97|65.57|65.91|65.51|66.01|65.61|65.91|65.51|20
1728440100000|2024-10-09 02:15:00|65.92|65.52|65.93|65.53|65.94|65.54|65.88|65.48|21
1728440400000|2024-10-09 02:20:00|65.95|65.55|66.01|65.61|66.01|65.61|65.95|65.55|11
1728440700000|2024-10-09 02:25:00|66.02|65.62|66.07|65.67|66.08|65.68|66.02|65.62|16
1728441000000|2024-10-09 02:30:00|66.06|65.66|65.97|65.57|66.08|65.68|65.97|65.57|20
1728441300000|2024-10-09 02:35:00|65.99|65.59|65.98|65.58|66.02|65.62|65.96|65.56|18
1728441600000|2024-10-09 02:40:00|65.97|65.57|66.02|65.62|66.04|65.64|65.97|65.57|16
1728441900000|2024-10-09 02:45:00|66.03|65.63|66.05|65.65|66.06|65.66|65.98|65.58|27
1728442200000|2024-10-09 02:50:00|66.03|65.63|65.95|65.55|66.07|65.67|65.95|65.55|21
1728442500000|2024-10-09 02:55:00|65.97|65.57|65.82|65.42|65.98|65.58|65.82|65.42|19
1728442800000|2024-10-09 03:00:00|65.81|65.41|65.9|65.5|65.92|65.52|65.81|65.41|19
1728443100000|2024-10-09 03:05:00|65.88|65.48|65.64|65.24|65.88|65.48|65.61|65.21|38
1728443400000|2024-10-09 03:10:00|65.69|65.29|65.75|65.35|65.79|65.39|65.67|65.27|34
1728443700000|2024-10-09 03:15:00|65.74|65.34|65.81|65.41|65.81|65.41|65.64|65.24|45
1728444000000|2024-10-09 03:20:00|65.8|65.4|65.87|65.47|65.88|65.48|65.8|65.4|37
1728444300000|2024-10-09 03:25:00|65.89|65.49|65.89|65.49|65.91|65.51|65.84|65.44|20
1728444600000|2024-10-09 03:30:00|65.88|65.48|65.91|65.51|65.92|65.52|65.84|65.44|17
1728444900000|2024-10-09 03:35:00|65.89|65.49|65.96|65.56|65.96|65.56|65.88|65.48|22
1728445200000|2024-10-09 03:40:00|65.97|65.57|65.93|65.53|65.98|65.58|65.92|65.52|19
1728445500000|2024-10-09 03:45:00|65.94|65.54|65.96|65.56|65.97|65.57|65.93|65.53|17
1728445800000|2024-10-09 03:50:00|65.89|65.49|65.89|65.49|65.89|65.49|65.89|65.49|1
1728446100000|2024-10-09 03:55:00|65.88|65.48|65.81|65.41|65.88|65.48|65.81|65.41|23
1728446400000|2024-10-09 04:00:00|65.8|65.4|65.77|65.37|65.82|65.42|65.75|65.35|24
1728446700000|2024-10-09 04:05:00|65.78|65.38|65.83|65.43|65.85|65.45|65.77|65.37|20
1728447000000|2024-10-09 04:10:00|65.85|65.45|65.87|65.47|65.88|65.48|65.84|65.44|9
1728447300000|2024-10-09 04:15:00|65.89|65.49|65.87|65.47|65.91|65.51|65.85|65.45|19
1728447600000|2024-10-09 04:20:00|65.86|65.46|65.84|65.44|65.87|65.47|65.81|65.41|22
1728447900000|2024-10-09 04:25:00|65.85|65.45|65.86|65.46|65.89|65.49|65.83|65.43|22
1728448200000|2024-10-09 04:30:00|65.85|65.45|65.89|65.49|65.92|65.52|65.85|65.45|20
1728448500000|2024-10-09 04:35:00|65.9|65.5|65.92|65.52|65.93|65.53|65.86|65.46|15
1728448800000|2024-10-09 04:40:00|65.91|65.51|65.82|65.42|65.91|65.51|65.82|65.42|18
1728449100000|2024-10-09 04:45:00|65.81|65.41|65.7|65.3|65.81|65.41|65.68|65.28|21
1728449400000|2024-10-09 04:50:00|65.69|65.29|65.8|65.4|65.81|65.41|65.67|65.27|22
1728449700000|2024-10-09 04:55:00|65.79|65.39|65.76|65.36|65.8|65.4|65.76|65.36|5
1728450000000|2024-10-09 05:00:00|65.77|65.37|65.9|65.5|65.92|65.52|65.77|65.37|16
1728450300000|2024-10-09 05:05:00|65.91|65.51|65.78|65.38|65.91|65.51|65.75|65.35|24
1728450600000|2024-10-09 05:10:00|65.79|65.39|65.76|65.36|65.81|65.41|65.75|65.35|28
1728450900000|2024-10-09 05:15:00|65.75|65.35|65.84|65.44|65.85|65.45|65.75|65.35|20
1728451200000|2024-10-09 05:20:00|65.83|65.43|65.92|65.52|65.92|65.52|65.81|65.41|11
1728451500000|2024-10-09 05:25:00|65.93|65.53|65.96|65.56|65.96|65.56|65.91|65.51|14
1728451800000|2024-10-09 05:30:00|65.97|65.57|65.98|65.58|65.98|65.58|65.95|65.55|8
1728452100000|2024-10-09 05:35:00|65.97|65.57|66.02|65.62|66.02|65.62|65.97|65.57|9
1728452400000|2024-10-09 05:40:00|66.01|65.61|66.04|65.64|66.04|65.64|65.99|65.59|12
1728452700000|2024-10-09 05:45:00|66.03|65.63|66|65.6|66.03|65.63|65.95|65.55|20
1728453000000|2024-10-09 05:50:00|66.01|65.61|66.01|65.61|66.04|65.64|66|65.6|10
1728453300000|2024-10-09 05:55:00|66.02|65.62|66.07|65.67|66.07|65.67|66.02|65.62|20
1728453600000|2024-10-09 06:00:00|66.06|65.66|66.02|65.62|66.06|65.66|66.02|65.62|9
1728453900000|2024-10-09 06:05:00|66.03|65.63|66.11|65.71|66.12|65.72|66.03|65.63|29
1728454200000|2024-10-09 06:10:00|66.1|65.7|66.14|65.74|66.14|65.74|66.07|65.67|24
1728454500000|2024-10-09 06:15:00|66.13|65.73|66.1|65.7|66.14|65.74|66.06|65.66|53
1728454800000|2024-10-09 06:20:00|66.11|65.71|66.1|65.7|66.15|65.75|66.09|65.69|28
1728455100000|2024-10-09 06:25:00|66.09|65.69|66.07|65.67|66.09|65.69|66.06|65.66|15
1728455400000|2024-10-09 06:30:00|66.06|65.66|66.01|65.61|66.08|65.68|66.01|65.61|23
1728455700000|2024-10-09 06:35:00|66|65.6|65.94|65.54|66.03|65.63|65.94|65.54|14
1728456000000|2024-10-09 06:40:00|65.95|65.55|65.93|65.53|65.97|65.57|65.93|65.53|9
1728456300000|2024-10-09 06:45:00|65.94|65.54|65.95|65.55|65.96|65.56|65.89|65.49|23
1728456600000|2024-10-09 06:50:00|65.94|65.54|65.91|65.51|65.94|65.54|65.91|65.51|19
1728456900000|2024-10-09 06:55:00|65.93|65.53|65.92|65.52|65.93|65.53|65.9|65.5|18
1728457200000|2024-10-09 07:00:00|65.91|65.51|65.87|65.47|65.91|65.51|65.86|65.46|40
1728457500000|2024-10-09 07:05:00|65.86|65.46|65.91|65.51|65.97|65.57|65.86|65.46|61
1728457800000|2024-10-09 07:10:00|65.9|65.5|65.84|65.44|65.9|65.5|65.84|65.44|30
1728458100000|2024-10-09 07:15:00|65.83|65.43|65.91|65.51|65.91|65.51|65.82|65.42|49
1728458400000|2024-10-09 07:20:00|65.9|65.5|65.89|65.49|65.93|65.53|65.81|65.41|43
1728458700000|2024-10-09 07:25:00|65.9|65.5|65.92|65.52|65.92|65.52|65.9|65.5|7
1728459000000|2024-10-09 07:30:00|65.97|65.57|66.02|65.62|66.06|65.66|65.95|65.55|33
1728459300000|2024-10-09 07:35:00|66.03|65.63|66.01|65.61|66.05|65.65|66|65.6|27
1728459600000|2024-10-09 07:40:00|66.02|65.62|65.96|65.56|66.04|65.64|65.96|65.56|24
1728459900000|2024-10-09 07:45:00|65.95|65.55|65.93|65.53|65.95|65.55|65.81|65.41|42
1728460200000|2024-10-09 07:50:00|65.92|65.52|65.92|65.52|65.97|65.57|65.87|65.47|32
1728460500000|2024-10-09 07:55:00|65.91|65.51|65.98|65.58|66.01|65.61|65.89|65.49|18
1728460800000|2024-10-09 08:00:00|65.99|65.59|66.04|65.64|66.06|65.66|65.95|65.55|39
1728461100000|2024-10-09 08:05:00|66.05|65.65|65.96|65.56|66.07|65.67|65.93|65.53|60
1728461400000|2024-10-09 08:10:00|66|65.6|65.97|65.57|66.01|65.61|65.91|65.51|44
1728461700000|2024-10-09 08:15:00|65.96|65.56|65.96|65.56|66.01|65.61|65.93|65.53|46
1728462000000|2024-10-09 08:20:00|65.98|65.58|65.93|65.53|66|65.6|65.86|65.46|37
1728462300000|2024-10-09 08:25:00|65.94|65.54|65.91|65.51|65.95|65.55|65.89|65.49|11
1728462600000|2024-10-09 08:30:00|65.9|65.5|65.89|65.49|65.99|65.59|65.84|65.44|54
1728462900000|2024-10-09 08:35:00|65.88|65.48|66.05|65.65|66.05|65.65|65.86|65.46|38
1728463200000|2024-10-09 08:40:00|66.06|65.66|66.04|65.64|66.08|65.68|66|65.6|41
1728463500000|2024-10-09 08:45:00|66.03|65.63|65.97|65.57|66.06|65.66|65.94|65.54|44
1728463800000|2024-10-09 08:50:00|65.96|65.56|65.79|65.39|65.96|65.56|65.79|65.39|61
1728464100000|2024-10-09 08:55:00|65.8|65.4|65.82|65.42|65.82|65.42|65.78|65.38|13
1728464400000|2024-10-09 09:00:00|65.83|65.43|65.94|65.54|65.98|65.58|65.82|65.42|28
1728464700000|2024-10-09 09:05:00|65.97|65.57|65.92|65.52|65.97|65.57|65.88|65.48|33
1728465000000|2024-10-09 09:10:00|65.91|65.51|65.84|65.44|65.92|65.52|65.83|65.43|20
1728465300000|2024-10-09 09:15:00|65.85|65.45|65.87|65.47|65.87|65.47|65.79|65.39|30
1728465600000|2024-10-09 09:20:00|65.86|65.46|65.92|65.52|65.95|65.55|65.84|65.44|18
1728465900000|2024-10-09 09:25:00|65.91|65.51|65.92|65.52|65.92|65.52|65.85|65.45|20
1728466200000|2024-10-09 09:30:00|65.9|65.5|65.95|65.55|65.95|65.55|65.9|65.5|17
1728466500000|2024-10-09 09:35:00|65.94|65.54|65.94|65.54|65.95|65.55|65.9|65.5|17
1728466800000|2024-10-09 09:40:00|65.95|65.55|65.96|65.56|65.97|65.57|65.93|65.53|9
1728467100000|2024-10-09 09:45:00|65.97|65.57|65.95|65.55|65.98|65.58|65.91|65.51|18
1728467400000|2024-10-09 09:50:00|65.94|65.54|65.92|65.52|65.94|65.54|65.91|65.51|15
1728467700000|2024-10-09 09:55:00|65.93|65.53|65.95|65.55|65.96|65.56|65.92|65.52|9
1728468000000|2024-10-09 10:00:00|65.94|65.54|65.94|65.54|65.94|65.54|65.9|65.5|13
1728468300000|2024-10-09 10:05:00|65.93|65.53|65.84|65.44|65.93|65.53|65.84|65.44|15
1728468600000|2024-10-09 10:10:00|65.83|65.43|65.89|65.49|65.89|65.49|65.83|65.43|7
1728468900000|2024-10-09 10:15:00|65.87|65.47|65.85|65.45|65.87|65.47|65.84|65.44|6
1728469200000|2024-10-09 10:20:00|65.84|65.44|65.78|65.38|65.84|65.44|65.72|65.32|16
1728469500000|2024-10-09 10:25:00|65.77|65.37|65.75|65.35|65.78|65.38|65.72|65.32|14
1728469800000|2024-10-09 10:30:00|65.76|65.36|65.72|65.32|65.76|65.36|65.72|65.32|13
1728470100000|2024-10-09 10:35:00|65.73|65.33|65.72|65.32|65.74|65.34|65.68|65.28|11
1728470400000|2024-10-09 10:40:00|65.73|65.33|65.74|65.34|65.76|65.36|65.73|65.33|6
1728470700000|2024-10-09 10:45:00|65.75|65.35|65.8|65.4|65.81|65.41|65.75|65.35|14
1728471000000|2024-10-09 10:50:00|65.81|65.41|65.82|65.42|65.82|65.42|65.79|65.39|14
1728471300000|2024-10-09 10:55:00|65.81|65.41|65.8|65.4|65.82|65.42|65.79|65.39|6
1728471600000|2024-10-09 11:00:00|65.79|65.39|65.8|65.4|65.86|65.46|65.79|65.39|14
1728471900000|2024-10-09 11:05:00|65.81|65.41|65.85|65.45|65.86|65.46|65.8|65.4|13
1728472200000|2024-10-09 11:10:00|65.86|65.46|65.88|65.48|65.91|65.51|65.86|65.46|17
1728472500000|2024-10-09 11:15:00|65.89|65.49|65.87|65.47|65.91|65.51|65.87|65.47|5
1728472800000|2024-10-09 11:20:00|65.86|65.46|65.7|65.3|65.86|65.46|65.67|65.27|36
1728473100000|2024-10-09 11:25:00|65.71|65.31|65.77|65.37|65.77|65.37|65.71|65.31|10
1728473400000|2024-10-09 11:30:00|65.76|65.36|65.81|65.41|65.81|65.41|65.75|65.35|13
1728473700000|2024-10-09 11:35:00|65.82|65.42|65.84|65.44|65.85|65.45|65.8|65.4|16
1728474000000|2024-10-09 11:40:00|65.83|65.43|65.87|65.47|65.89|65.49|65.8|65.4|15
1728474600000|2024-10-09 11:50:00|65.9|65.5|65.93|65.53|65.93|65.53|65.89|65.49|6
1728474900000|2024-10-09 11:55:00|65.94|65.54|65.89|65.49|65.94|65.54|65.88|65.48|8
1728475200000|2024-10-09 12:00:00|65.9|65.5|65.68|65.28|65.92|65.52|65.68|65.28|42
1728475500000|2024-10-09 12:05:00|65.67|65.27|65.7|65.3|65.73|65.33|65.64|65.24|27
1728475800000|2024-10-09 12:10:00|65.71|65.31|65.71|65.31|65.76|65.36|65.7|65.3|17
1728476100000|2024-10-09 12:15:00|65.72|65.32|65.75|65.35|65.75|65.35|65.69|65.29|13
1728476400000|2024-10-09 12:20:00|65.73|65.33|65.7|65.3|65.73|65.33|65.64|65.24|21
1728476700000|2024-10-09 12:25:00|65.68|65.28|65.59|65.19|65.7|65.3|65.59|65.19|19
1728477000000|2024-10-09 12:30:00|65.6|65.2|65.47|65.07|65.6|65.2|65.47|65.07|21
1728477300000|2024-10-09 12:35:00|65.52|65.12|65.36|64.96|65.53|65.13|65.36|64.96|32
1728477600000|2024-10-09 12:40:00|65.37|64.97|65.36|64.96|65.45|65.05|65.25|64.85|67
1728477900000|2024-10-09 12:45:00|65.35|64.95|65.3|64.9|65.35|64.95|65.18|64.78|62
1728478200000|2024-10-09 12:50:00|65.31|64.91|65.3|64.9|65.37|64.97|65.21|64.81|58
1728478500000|2024-10-09 12:55:00|65.29|64.89|65.34|64.94|65.36|64.96|65.14|64.74|65
1728478800000|2024-10-09 13:00:00|65.33|64.93|65.24|64.84|65.38|64.98|65.2|64.8|79
1728479100000|2024-10-09 13:05:00|65.25|64.85|65.06|64.66|65.31|64.91|65.03|64.63|92
1728479400000|2024-10-09 13:10:00|65.05|64.65|65.11|64.71|65.12|64.72|65.01|64.61|29
1728479700000|2024-10-09 13:15:00|65.17|64.77|65.23|64.83|65.33|64.93|65.17|64.77|36
1728480000000|2024-10-09 13:20:00|65.24|64.84|65.28|64.88|65.36|64.96|65.22|64.82|60
1728480300000|2024-10-09 13:25:00|65.29|64.89|65.35|64.95|65.36|64.96|65.25|64.85|50
1728480600000|2024-10-09 13:30:00|65.34|64.94|65.21|64.81|65.37|64.97|65.21|64.81|72
1728480900000|2024-10-09 13:35:00|65.22|64.82|65.32|64.92|65.33|64.93|65.09|64.69|110
1728481200000|2024-10-09 13:40:00|65.31|64.91|65.21|64.81|65.4|65|65.18|64.78|66
1728481500000|2024-10-09 13:45:00|65.22|64.82|65.22|64.82|65.27|64.87|65.09|64.69|47
1728481800000|2024-10-09 13:50:00|65.23|64.83|65.11|64.71|65.23|64.83|65.05|64.65|57
1728482100000|2024-10-09 13:55:00|65.13|64.73|65.03|64.63|65.16|64.76|65.03|64.63|39
1728482400000|2024-10-09 14:00:00|65.02|64.62|65.14|64.74|65.19|64.79|64.97|64.57|97
1728482700000|2024-10-09 14:05:00|65.13|64.73|65.21|64.81|65.23|64.83|65.11|64.71|70
1728483000000|2024-10-09 14:10:00|65.2|64.8|65.2|64.8|65.22|64.82|65.11|64.71|34
1728483300000|2024-10-09 14:15:00|65.21|64.81|65.28|64.88|65.28|64.88|65.2|64.8|35
1728483600000|2024-10-09 14:20:00|65.27|64.87|65.25|64.85|65.29|64.89|65.22|64.82|26
1728483900000|2024-10-09 14:25:00|65.26|64.86|65.27|64.87|65.37|64.97|65.23|64.83|29
1728484200000|2024-10-09 14:30:00|65.26|64.86|65.14|64.74|65.3|64.9|65.14|64.74|46
1728484500000|2024-10-09 14:35:00|65.13|64.73|65.21|64.81|65.23|64.83|65.11|64.71|34
1728484800000|2024-10-09 14:40:00|65.2|64.8|65.09|64.69|65.2|64.8|65.06|64.66|47
1728485100000|2024-10-09 14:45:00|65.08|64.68|65.14|64.74|65.15|64.75|64.99|64.59|47
1728485400000|2024-10-09 14:50:00|65.16|64.76|65.22|64.82|65.22|64.82|65.13|64.73|33
1728485700000|2024-10-09 14:55:00|65.23|64.83|65.23|64.83|65.26|64.86|65.14|64.74|37
1728486000000|2024-10-09 15:00:00|65.24|64.84|65.28|64.88|65.33|64.93|65.24|64.84|30
1728486300000|2024-10-09 15:05:00|65.29|64.89|65.44|65.04|65.44|65.04|65.29|64.89|17
1728486600000|2024-10-09 15:10:00|65.45|65.05|65.63|65.23|65.63|65.23|65.45|65.05|16
1728486900000|2024-10-09 15:15:00|65.64|65.24|65.66|65.26|65.66|65.26|65.6|65.2|20
1728487200000|2024-10-09 15:20:00|65.67|65.27|65.7|65.3|65.7|65.3|65.63|65.23|21
1728487500000|2024-10-09 15:25:00|65.71|65.31|65.75|65.35|65.84|65.44|65.68|65.28|48
1728487800000|2024-10-09 15:30:00|65.76|65.36|65.71|65.31|65.78|65.38|65.7|65.3|40
1728488100000|2024-10-09 15:35:00|65.7|65.3|65.57|65.17|65.73|65.33|65.57|65.17|39
1728488400000|2024-10-09 15:40:00|65.59|65.19|65.63|65.23|65.65|65.25|65.57|65.17|12
1728488700000|2024-10-09 15:45:00|65.5|65.1|65.51|65.11|65.52|65.12|65.5|65.1|6
1728489000000|2024-10-09 15:50:00|65.5|65.1|65.55|65.15|65.58|65.18|65.48|65.08|34
1728489300000|2024-10-09 15:55:00|65.56|65.16|65.48|65.08|65.58|65.18|65.47|65.07|21
1728489600000|2024-10-09 16:00:00|65.5|65.1|65.47|65.07|65.5|65.1|65.43|65.03|26
1728489900000|2024-10-09 16:05:00|65.48|65.08|65.31|64.91|65.48|65.08|65.18|64.78|66
1728490200000|2024-10-09 16:10:00|65.3|64.9|65.17|64.77|65.3|64.9|65.16|64.76|49
1728490500000|2024-10-09 16:15:00|65.18|64.78|65.07|64.67|65.23|64.83|65.03|64.63|72
1728490800000|2024-10-09 16:20:00|65.06|64.66|65.06|64.66|65.21|64.81|65.04|64.64|66
1728491100000|2024-10-09 16:25:00|65.07|64.67|65.13|64.73|65.21|64.81|65.03|64.63|70
1728491400000|2024-10-09 16:30:00|65.14|64.74|65.14|64.74|65.19|64.79|65.06|64.66|61
1728491700000|2024-10-09 16:35:00|65.16|64.76|65.25|64.85|65.27|64.87|65.16|64.76|30
1728492000000|2024-10-09 16:40:00|65.26|64.86|65.21|64.81|65.29|64.89|65.19|64.79|59
1728492300000|2024-10-09 16:45:00|65.2|64.8|65.07|64.67|65.23|64.83|65.06|64.66|55
1728492600000|2024-10-09 16:50:00|65.06|64.66|65.08|64.68|65.12|64.72|65.06|64.66|30
1728492900000|2024-10-09 16:55:00|65.03|64.63|65.12|64.72|65.14|64.74|64.99|64.59|32
1728493200000|2024-10-09 17:00:00|65.11|64.71|65.04|64.64|65.11|64.71|65|64.6|21
1728493500000|2024-10-09 17:05:00|65.03|64.63|65.06|64.66|65.1|64.7|65|64.6|39
1728493800000|2024-10-09 17:10:00|65.07|64.67|65.14|64.74|65.15|64.75|65.07|64.67|8
1728494100000|2024-10-09 17:15:00|65.16|64.76|65.22|64.82|65.28|64.88|65.16|64.76|23
1728494400000|2024-10-09 17:20:00|65.21|64.81|65.28|64.88|65.29|64.89|65.21|64.81|36
1728494700000|2024-10-09 17:25:00|65.27|64.87|65.14|64.74|65.27|64.87|65.11|64.71|24
1728495000000|2024-10-09 17:30:00|65.13|64.73|65.19|64.79|65.24|64.84|65.11|64.71|39
1728495300000|2024-10-09 17:35:00|65.2|64.8|65.22|64.82|65.22|64.82|65.15|64.75|33
1728495600000|2024-10-09 17:40:00|65.23|64.83|65.23|64.83|65.23|64.83|65.2|64.8|11
1728495900000|2024-10-09 17:45:00|65.22|64.82|65.18|64.78|65.22|64.82|65.15|64.75|35
1728496200000|2024-10-09 17:50:00|65.19|64.79|65.16|64.76|65.23|64.83|65.13|64.73|34
1728496500000|2024-10-09 17:55:00|65.17|64.77|65.23|64.83|65.23|64.83|65.16|64.76|8
1728496800000|2024-10-09 18:00:00|65.22|64.82|65.4|65|65.4|65|65.22|64.82|21
1728497100000|2024-10-09 18:05:00|65.39|64.99|65.31|64.91|65.39|64.99|65.27|64.87|44
1728497400000|2024-10-09 18:10:00|65.3|64.9|65.15|64.75|65.35|64.95|65.14|64.74|80
1728497700000|2024-10-09 18:15:00|65.14|64.74|65.04|64.64|65.14|64.74|64.99|64.59|114
1728498000000|2024-10-09 18:20:00|65.06|64.66|65.22|64.82|65.23|64.83|65|64.6|106
1728498300000|2024-10-09 18:25:00|65.26|64.86|65.2|64.8|65.28|64.88|65.2|64.8|65
1728498600000|2024-10-09 18:30:00|65.19|64.79|65.31|64.91|65.32|64.92|65.14|64.74|69
1728498900000|2024-10-09 18:35:00|65.32|64.92|65.34|64.94|65.41|65.01|65.32|64.92|46
1728499200000|2024-10-09 18:40:00|65.33|64.93|65.28|64.88|65.37|64.97|65.22|64.82|45
1728499500000|2024-10-09 18:45:00|65.27|64.87|65.27|64.87|65.33|64.93|65.22|64.82|59
1728499800000|2024-10-09 18:50:00|65.26|64.86|65.34|64.94|65.36|64.96|65.25|64.85|44
1728500100000|2024-10-09 18:55:00|65.33|64.93|65.39|64.99|65.41|65.01|65.25|64.85|59
1728500400000|2024-10-09 19:00:00|65.37|64.97|65.53|65.13|65.54|65.14|65.36|64.96|45
1728500700000|2024-10-09 19:05:00|65.55|65.15|65.35|64.95|65.55|65.15|65.35|64.95|39
1728501000000|2024-10-09 19:10:00|65.34|64.94|65.35|64.95|65.53|65.13|65.32|64.92|60
1728501300000|2024-10-09 19:15:00|65.34|64.94|65.39|64.99|65.44|65.04|65.32|64.92|36
1728501600000|2024-10-09 19:20:00|65.38|64.98|65.35|64.95|65.41|65.01|65.33|64.93|27
1728501900000|2024-10-09 19:25:00|65.36|64.96|65.24|64.84|65.36|64.96|65.16|64.76|56
1728502200000|2024-10-09 19:30:00|65.25|64.85|65.2|64.8|65.28|64.88|65.17|64.77|53
1728502500000|2024-10-09 19:35:00|65.19|64.79|65.05|64.65|65.2|64.8|65.05|64.65|47
1728502800000|2024-10-09 19:40:00|65.04|64.64|65.06|64.66|65.1|64.7|65.04|64.64|12
1728503100000|2024-10-09 19:45:00|65.07|64.67|65.08|64.68|65.11|64.71|65.03|64.63|23
1728503400000|2024-10-09 19:50:00|65.1|64.7|65.06|64.66|65.1|64.7|65.04|64.64|21
1728503700000|2024-10-09 19:55:00|65.05|64.65|65.06|64.66|65.06|64.66|65.01|64.61|17
1728504000000|2024-10-09 20:00:00|65.05|64.65|65.04|64.64|65.06|64.66|64.96|64.56|31
1728504300000|2024-10-09 20:05:00|65.05|64.65|65.07|64.67|65.16|64.76|65.04|64.64|23
1728504600000|2024-10-09 20:10:00|65.08|64.68|65.05|64.65|65.09|64.69|65.04|64.64|17
1728504900000|2024-10-09 20:15:00|65.04|64.64|64.94|64.54|65.1|64.7|64.93|64.53|34
1728505200000|2024-10-09 20:20:00|64.95|64.55|64.97|64.57|65.01|64.61|64.95|64.55|10
1728505500000|2024-10-09 20:25:00|64.95|64.55|64.98|64.58|64.98|64.58|64.88|64.48|17
1728505800000|2024-10-09 20:30:00|64.99|64.59|65.06|64.66|65.12|64.72|64.99|64.59|43
1728506100000|2024-10-09 20:35:00|65.07|64.67|65.06|64.66|65.11|64.71|65.03|64.63|24
1728506400000|2024-10-09 20:40:00|65.09|64.69|65.03|64.63|65.14|64.74|65.01|64.61|21
1728506700000|2024-10-09 20:45:00|65.02|64.62|64.76|64.36|65.02|64.62|64.76|64.36|105
1728507000000|2024-10-09 20:50:00|64.75|64.35|64.62|64.22|64.8|64.4|64.48|64.08|253
1728507300000|2024-10-09 20:55:00|64.61|64.21|64.49|64.09|64.65|64.25|64.45|64.05|156
1728507600000|2024-10-09 21:00:00|64.48|64.08|64.53|64.13|64.6|64.2|64.44|64.04|233
1728507900000|2024-10-09 21:05:00|64.52|64.12|64.65|64.25|64.65|64.25|64.47|64.07|98
1728508200000|2024-10-09 21:10:00|64.64|64.24|64.54|64.14|64.7|64.3|64.5|64.1|82
1728508500000|2024-10-09 21:15:00|64.52|64.12|64.47|64.07|64.64|64.24|64.42|64.02|85
1728508800000|2024-10-09 21:20:00|64.48|64.08|64.61|64.21|64.66|64.26|64.4|64|52
1728509100000|2024-10-09 21:25:00|64.6|64.2|64.57|64.17|64.6|64.2|64.43|64.03|66
1728509400000|2024-10-09 21:30:00|64.58|64.18|64.45|64.05|64.59|64.19|64.43|64.03|69
1728509700000|2024-10-09 21:35:00|64.46|64.06|64.43|64.03|64.47|64.07|64.41|64.01|34
1728510000000|2024-10-09 21:40:00|64.42|64.02|64.45|64.05|64.46|64.06|64.38|63.98|32
1728510300000|2024-10-09 21:45:00|64.46|64.06|64.53|64.13|64.54|64.14|64.45|64.05|86
1728510600000|2024-10-09 21:50:00|64.54|64.14|64.6|64.2|64.6|64.2|64.54|64.14|33
1728510900000|2024-10-09 21:55:00|64.59|64.19|64.62|64.22|64.65|64.25|64.59|64.19|29
1728511200000|2024-10-09 22:00:00|64.61|64.21|64.41|64.01|64.61|64.21|64.35|63.95|38
1728511500000|2024-10-09 22:05:00|64.4|64|64.38|63.98|64.41|64.01|64.31|63.91|28
1728511800000|2024-10-09 22:10:00|64.39|63.99|64.56|64.16|64.57|64.17|64.39|63.99|33
1728512100000|2024-10-09 22:15:00|64.55|64.15|64.36|63.96|64.55|64.15|64.36|63.96|23
1728512400000|2024-10-09 22:20:00|64.37|63.97|64.41|64.01|64.42|64.02|64.35|63.95|28
1728512700000|2024-10-09 22:25:00|64.42|64.02|64.43|64.03|64.48|64.08|64.42|64.02|17
1728513300000|2024-10-09 22:35:00|64.44|64.04|64.46|64.06|64.49|64.09|64.44|64.04|15
1728513600000|2024-10-09 22:40:00|64.47|64.07|64.48|64.08|64.53|64.13|64.46|64.06|20
1728513900000|2024-10-09 22:45:00|64.49|64.09|64.55|64.15|64.58|64.18|64.48|64.08|25
1728514200000|2024-10-09 22:50:00|64.54|64.14|64.59|64.19|64.59|64.19|64.53|64.13|15
1728514500000|2024-10-09 22:55:00|64.58|64.18|64.63|64.23|64.63|64.23|64.58|64.18|8
1728514800000|2024-10-09 23:00:00|64.62|64.22|64.65|64.25|64.65|64.25|64.6|64.2|7
1728515100000|2024-10-09 23:05:00|64.64|64.24|64.76|64.36|64.79|64.39|64.64|64.24|21
1728515400000|2024-10-09 23:10:00|64.75|64.35|64.81|64.41|64.81|64.41|64.7|64.3|27
1728515700000|2024-10-09 23:15:00|64.8|64.4|64.78|64.38|64.82|64.42|64.74|64.34|27
1728516000000|2024-10-09 23:20:00|64.77|64.37|64.83|64.43|64.83|64.43|64.74|64.34|22
1728516300000|2024-10-09 23:25:00|64.87|64.47|64.74|64.34|64.87|64.47|64.74|64.34|23
1728516600000|2024-10-09 23:30:00|64.76|64.36|64.87|64.47|64.87|64.47|64.71|64.31|19
1728516900000|2024-10-09 23:35:00|64.86|64.46|64.82|64.42|64.87|64.47|64.82|64.42|23
1728517200000|2024-10-09 23:40:00|64.81|64.41|64.82|64.42|64.85|64.45|64.81|64.41|22
1728517500000|2024-10-09 23:45:00|64.81|64.41|64.88|64.48|64.89|64.49|64.79|64.39|17
1728517800000|2024-10-09 23:50:00|64.89|64.49|64.78|64.38|64.9|64.5|64.78|64.38|24
1728518100000|2024-10-09 23:55:00|64.77|64.37|64.78|64.38|64.79|64.39|64.77|64.37|6
1728518400000|2024-10-10 00:00:00|64.77|64.37|64.73|64.33|64.77|64.37|64.72|64.32|25
1728518700000|2024-10-10 00:05:00|64.74|64.34|64.68|64.28|64.8|64.4|64.68|64.28|20
1728519000000|2024-10-10 00:10:00|64.67|64.27|64.71|64.31|64.73|64.33|64.63|64.23|26
1728519300000|2024-10-10 00:15:00|64.72|64.32|64.55|64.15|64.74|64.34|64.55|64.15|30
1728519600000|2024-10-10 00:20:00|64.54|64.14|64.48|64.08|64.55|64.15|64.46|64.06|34
1728519900000|2024-10-10 00:25:00|64.47|64.07|64.48|64.08|64.48|64.08|64.37|63.97|25
1728520200000|2024-10-10 00:30:00|64.47|64.07|64.53|64.13|64.64|64.24|64.44|64.04|58
1728520500000|2024-10-10 00:35:00|64.54|64.14|64.48|64.08|64.59|64.19|64.44|64.04|66
1728520800000|2024-10-10 00:40:00|64.49|64.09|64.58|64.18|64.61|64.21|64.49|64.09|29
1728521100000|2024-10-10 00:45:00|64.57|64.17|64.61|64.21|64.61|64.21|64.54|64.14|29
1728521400000|2024-10-10 00:50:00|64.62|64.22|64.7|64.3|64.71|64.31|64.62|64.22|32
1728521700000|2024-10-10 00:55:00|64.69|64.29|64.69|64.29|64.71|64.31|64.65|64.25|22
1728522000000|2024-10-10 01:00:00|64.7|64.3|64.86|64.46|64.86|64.46|64.7|64.3|16
1728522300000|2024-10-10 01:05:00|64.87|64.47|64.93|64.53|65|64.6|64.87|64.47|37
1728522600000|2024-10-10 01:10:00|64.92|64.52|64.95|64.55|64.97|64.57|64.85|64.45|31
1728522900000|2024-10-10 01:15:00|64.96|64.56|65.03|64.63|65.05|64.65|64.96|64.56|31
1728523200000|2024-10-10 01:20:00|65.02|64.62|65.05|64.65|65.05|64.65|65|64.6|31
1728523500000|2024-10-10 01:25:00|65.06|64.66|64.88|64.48|65.06|64.66|64.87|64.47|18
1728523800000|2024-10-10 01:30:00|64.94|64.54|64.98|64.58|64.98|64.58|64.92|64.52|30
1728524100000|2024-10-10 01:35:00|64.99|64.59|65.05|64.65|65.09|64.69|64.96|64.56|23
1728524400000|2024-10-10 01:40:00|65.04|64.64|65.03|64.63|65.04|64.64|64.95|64.55|24
1728524700000|2024-10-10 01:45:00|65.04|64.64|64.97|64.57|65.04|64.64|64.95|64.55|40
1728525000000|2024-10-10 01:50:00|64.96|64.56|64.99|64.59|64.99|64.59|64.93|64.53|21
1728525300000|2024-10-10 01:55:00|64.98|64.58|64.98|64.58|65.01|64.61|64.96|64.56|21
1728525600000|2024-10-10 02:00:00|64.99|64.59|65.09|64.69|65.09|64.69|64.98|64.58|13
1728525900000|2024-10-10 02:05:00|65.08|64.68|65.03|64.63|65.08|64.68|65.01|64.61|18
1728526200000|2024-10-10 02:10:00|65.02|64.62|64.95|64.55|65.02|64.62|64.95|64.55|12
1728526500000|2024-10-10 02:15:00|64.96|64.56|65.03|64.63|65.03|64.63|64.96|64.56|16
1728526800000|2024-10-10 02:20:00|65.04|64.64|64.98|64.58|65.04|64.64|64.96|64.56|14
1728527100000|2024-10-10 02:25:00|64.99|64.59|65|64.6|65.01|64.61|64.96|64.56|13
1728527400000|2024-10-10 02:30:00|64.99|64.59|65.02|64.62|65.03|64.63|64.97|64.57|23
1728527700000|2024-10-10 02:35:00|65.03|64.63|65.06|64.66|65.07|64.67|65.01|64.61|14
1728528000000|2024-10-10 02:40:00|65.05|64.65|65.05|64.65|65.1|64.7|65.05|64.65|12
1728528300000|2024-10-10 02:45:00|65.06|64.66|65.05|64.65|65.08|64.68|65.05|64.65|14
1728528600000|2024-10-10 02:50:00|65.06|64.66|65.09|64.69|65.09|64.69|65.06|64.66|16
1728528900000|2024-10-10 02:55:00|65.12|64.72|65.16|64.76|65.18|64.78|65.12|64.72|12
1728529200000|2024-10-10 03:00:00|65.15|64.75|65.13|64.73|65.15|64.75|65.12|64.72|6
1728529500000|2024-10-10 03:05:00|65.14|64.74|65.13|64.73|65.14|64.74|65.12|64.72|4
1728529800000|2024-10-10 03:10:00|65.12|64.72|65.13|64.73|65.13|64.73|65.11|64.71|7
1728530100000|2024-10-10 03:15:00|65.14|64.74|65.19|64.79|65.19|64.79|65.14|64.74|6
1728530400000|2024-10-10 03:20:00|65.18|64.78|65.17|64.77|65.18|64.78|65.17|64.77|2
1728530700000|2024-10-10 03:25:00|65.16|64.76|65.17|64.77|65.17|64.77|65.16|64.76|4
1728531000000|2024-10-10 03:30:00|65.16|64.76|65.14|64.74|65.16|64.76|65.14|64.74|3
1728531300000|2024-10-10 03:35:00|65.15|64.75|65.16|64.76|65.17|64.77|65.15|64.75|4
1728531600000|2024-10-10 03:40:00|65.15|64.75|65.14|64.74|65.15|64.75|65.13|64.73|6
1728531900000|2024-10-10 03:45:00|65.15|64.75|65.15|64.75|65.17|64.77|65.14|64.74|5
1728532200000|2024-10-10 03:50:00|65.14|64.74|65.11|64.71|65.14|64.74|65.11|64.71|4
1728532500000|2024-10-10 03:55:00|65.12|64.72|65.08|64.68|65.12|64.72|65.08|64.68|4
1728532800000|2024-10-10 04:00:00|65.09|64.69|65.1|64.7|65.11|64.71|65.09|64.69|3
1728533100000|2024-10-10 04:05:00|65.12|64.72|65.11|64.71|65.13|64.73|65.11|64.71|4
1728533400000|2024-10-10 04:10:00|65.1|64.7|65.07|64.67|65.1|64.7|65.07|64.67|4
1728533700000|2024-10-10 04:15:00|65.06|64.66|65.07|64.67|65.09|64.69|65.06|64.66|6
1728534000000|2024-10-10 04:20:00|65.06|64.66|65.09|64.69|65.09|64.69|65.06|64.66|4
1728534300000|2024-10-10 04:25:00|65.1|64.7|65.11|64.71|65.11|64.71|65.1|64.7|2
1728534600000|2024-10-10 04:30:00|65.1|64.7|65.08|64.68|65.1|64.7|65.07|64.67|7
1728534900000|2024-10-10 04:35:00|65.07|64.67|65.04|64.64|65.07|64.67|65.04|64.64|4
1728535200000|2024-10-10 04:40:00|65.05|64.65|64.98|64.58|65.06|64.66|64.98|64.58|11
1728535500000|2024-10-10 04:45:00|64.99|64.59|65.08|64.68|65.08|64.68|64.99|64.59|6
1728535800000|2024-10-10 04:50:00|65.07|64.67|65.05|64.65|65.07|64.67|65.05|64.65|3
1728536100000|2024-10-10 04:55:00|65.04|64.64|65.02|64.62|65.04|64.64|65|64.6|8
1728536400000|2024-10-10 05:00:00|65.03|64.63|64.98|64.58|65.03|64.63|64.98|64.58|6
1728536700000|2024-10-10 05:05:00|64.97|64.57|64.95|64.55|64.98|64.58|64.93|64.53|10
1728537000000|2024-10-10 05:10:00|64.96|64.56|64.97|64.57|64.97|64.57|64.95|64.55|6
1728537300000|2024-10-10 05:15:00|64.96|64.56|64.96|64.56|64.96|64.56|64.95|64.55|3
1728537600000|2024-10-10 05:20:00|64.95|64.55|65|64.6|65|64.6|64.94|64.54|10
1728537900000|2024-10-10 05:25:00|65.01|64.61|65.06|64.66|65.06|64.66|65.01|64.61|4
1728538200000|2024-10-10 05:30:00|65.05|64.65|65|64.6|65.05|64.65|64.99|64.59|10
1728538500000|2024-10-10 05:35:00|65.02|64.62|65.05|64.65|65.05|64.65|65.02|64.62|4
1728538800000|2024-10-10 05:40:00|65.06|64.66|65.1|64.7|65.12|64.72|65.05|64.65|7
1728539100000|2024-10-10 05:45:00|65.11|64.71|65.2|64.8|65.2|64.8|65.1|64.7|14
1728539400000|2024-10-10 05:50:00|65.19|64.79|65.18|64.78|65.26|64.86|65.17|64.77|26
1728539700000|2024-10-10 05:55:00|65.15|64.75|65.14|64.74|65.16|64.76|65.11|64.71|11
1728540000000|2024-10-10 06:00:00|65.17|64.77|65.12|64.72|65.19|64.79|65.07|64.67|16
1728540300000|2024-10-10 06:05:00|65.11|64.71|65.15|64.75|65.15|64.75|65.1|64.7|5
1728540600000|2024-10-10 06:10:00|65.16|64.76|65.18|64.78|65.19|64.79|65.16|64.76|4
1728540900000|2024-10-10 06:15:00|65.19|64.79|65.2|64.8|65.2|64.8|65.17|64.77|8
1728541200000|2024-10-10 06:20:00|65.19|64.79|65.15|64.75|65.19|64.79|65.13|64.73|14
1728541500000|2024-10-10 06:25:00|65.13|64.73|65.15|64.75|65.15|64.75|65.11|64.71|6
1728541800000|2024-10-10 06:30:00|65.16|64.76|65.23|64.83|65.23|64.83|65.16|64.76|8
1728542100000|2024-10-10 06:35:00|65.22|64.82|65.25|64.85|65.26|64.86|65.22|64.82|7
1728542400000|2024-10-10 06:40:00|65.24|64.84|65.19|64.79|65.25|64.85|65.19|64.79|6
1728542700000|2024-10-10 06:45:00|65.2|64.8|65.17|64.77|65.21|64.81|65.17|64.77|6
1728543000000|2024-10-10 06:50:00|65.19|64.79|65.2|64.8|65.23|64.83|65.19|64.79|7
1728543300000|2024-10-10 06:55:00|65.19|64.79|65.16|64.76|65.19|64.79|65.16|64.76|4
1728543600000|2024-10-10 07:00:00|65.15|64.75|65.1|64.7|65.15|64.75|65.09|64.69|10
1728543900000|2024-10-10 07:05:00|65.11|64.71|65.09|64.69|65.11|64.71|65.09|64.69|3
1728544200000|2024-10-10 07:10:00|65.1|64.7|65.11|64.71|65.11|64.71|65.1|64.7|2
1728544500000|2024-10-10 07:15:00|65.12|64.72|65.09|64.69|65.12|64.72|65.08|64.68|4
1728544800000|2024-10-10 07:20:00|65.08|64.68|65.08|64.68|65.09|64.69|65.07|64.67|5
1728545100000|2024-10-10 07:25:00|65.06|64.66|65.05|64.65|65.06|64.66|65.05|64.65|2
1728545400000|2024-10-10 07:30:00|65.04|64.64|65.06|64.66|65.06|64.66|64.98|64.58|7
1728545700000|2024-10-10 07:35:00|65.05|64.65|65.01|64.61|65.05|64.65|65.01|64.61|5
1728546000000|2024-10-10 07:40:00|65.02|64.62|64.99|64.59|65.02|64.62|64.99|64.59|4
1728546300000|2024-10-10 07:45:00|64.98|64.58|65.03|64.63|65.03|64.63|64.98|64.58|7
1728546600000|2024-10-10 07:50:00|65.02|64.62|64.9|64.5|65.02|64.62|64.9|64.5|9
1728546900000|2024-10-10 07:55:00|64.89|64.49|64.89|64.49|64.95|64.55|64.89|64.49|13
1728547200000|2024-10-10 08:00:00|64.88|64.48|65|64.6|65|64.6|64.87|64.47|11
1728547500000|2024-10-10 08:05:00|64.99|64.59|64.98|64.58|64.99|64.59|64.94|64.54|15
1728547800000|2024-10-10 08:10:00|65|64.6|64.95|64.55|65.01|64.61|64.93|64.53|11
1728548100000|2024-10-10 08:15:00|64.96|64.56|65.02|64.62|65.02|64.62|64.93|64.53|15
1728548400000|2024-10-10 08:20:00|65.01|64.61|65.08|64.68|65.09|64.69|65.01|64.61|10
1728548700000|2024-10-10 08:25:00|65.09|64.69|65.16|64.76|65.16|64.76|65.09|64.69|12
1728549000000|2024-10-10 08:30:00|65.15|64.75|65.11|64.71|65.15|64.75|65.1|64.7|9
1728549300000|2024-10-10 08:35:00|65.12|64.72|65.05|64.65|65.16|64.76|65.05|64.65|16
1728549600000|2024-10-10 08:40:00|65.06|64.66|65.14|64.74|65.14|64.74|65.06|64.66|12
1728549900000|2024-10-10 08:45:00|65.13|64.73|64.98|64.58|65.13|64.73|64.95|64.55|43
1728550200000|2024-10-10 08:50:00|64.97|64.57|64.99|64.59|65.01|64.61|64.91|64.51|34
1728550500000|2024-10-10 08:55:00|64.98|64.58|64.97|64.57|65.03|64.63|64.96|64.56|19
1728550800000|2024-10-10 09:00:00|65|64.6|65|64.6|65.07|64.67|64.98|64.58|22
1728551100000|2024-10-10 09:05:00|64.98|64.58|65.03|64.63|65.06|64.66|64.97|64.57|29
1728551400000|2024-10-10 09:10:00|65.02|64.62|65.08|64.68|65.11|64.71|64.98|64.58|29
1728551700000|2024-10-10 09:15:00|65.06|64.66|65.14|64.74|65.14|64.74|65.04|64.64|17
1728552000000|2024-10-10 09:20:00|65.13|64.73|64.98|64.58|65.13|64.73|64.95|64.55|25
1728552300000|2024-10-10 09:25:00|64.97|64.57|64.8|64.4|64.98|64.58|64.7|64.3|64
1728552600000|2024-10-10 09:30:00|64.83|64.43|64.94|64.54|64.94|64.54|64.76|64.36|40
1728552900000|2024-10-10 09:35:00|64.93|64.53|64.99|64.59|65|64.6|64.89|64.49|24
1728553200000|2024-10-10 09:40:00|64.98|64.58|64.94|64.54|64.99|64.59|64.93|64.53|16
1728553500000|2024-10-10 09:45:00|64.95|64.55|64.83|64.43|64.95|64.55|64.81|64.41|23
1728553800000|2024-10-10 09:50:00|64.85|64.45|64.84|64.44|64.88|64.48|64.83|64.43|21
1728554100000|2024-10-10 09:55:00|64.86|64.46|64.86|64.46|64.86|64.46|64.84|64.44|6
1728554400000|2024-10-10 10:00:00|64.85|64.45|64.9|64.5|64.91|64.51|64.84|64.44|16
1728554700000|2024-10-10 10:05:00|64.91|64.51|64.83|64.43|64.91|64.51|64.83|64.43|11
1728555000000|2024-10-10 10:10:00|64.84|64.44|64.8|64.4|64.85|64.45|64.8|64.4|9
1728555300000|2024-10-10 10:15:00|64.76|64.36|64.89|64.49|64.91|64.51|64.76|64.36|21
1728555600000|2024-10-10 10:20:00|64.9|64.5|64.91|64.51|64.91|64.51|64.88|64.48|10
1728555900000|2024-10-10 10:25:00|64.9|64.5|64.91|64.51|64.91|64.51|64.9|64.5|2
1728556200000|2024-10-10 10:30:00|64.93|64.53|64.94|64.54|65|64.6|64.93|64.53|13
1728556500000|2024-10-10 10:35:00|64.93|64.53|64.88|64.48|64.93|64.53|64.84|64.44|14
1728556800000|2024-10-10 10:40:00|64.91|64.51|64.86|64.46|64.91|64.51|64.84|64.44|12
1728557100000|2024-10-10 10:45:00|64.85|64.45|64.8|64.4|64.85|64.45|64.77|64.37|10
1728557400000|2024-10-10 10:50:00|64.81|64.41|64.81|64.41|64.85|64.45|64.81|64.41|10
1728557700000|2024-10-10 10:55:00|64.8|64.4|64.77|64.37|64.8|64.4|64.77|64.37|4
1728558000000|2024-10-10 11:00:00|64.78|64.38|64.79|64.39|64.84|64.44|64.77|64.37|13
1728558300000|2024-10-10 11:05:00|64.8|64.4|64.85|64.45|64.86|64.46|64.8|64.4|5
1728558600000|2024-10-10 11:10:00|64.86|64.46|64.88|64.48|64.88|64.48|64.85|64.45|5
1728558900000|2024-10-10 11:15:00|64.89|64.49|64.84|64.44|64.89|64.49|64.8|64.4|14
1728559200000|2024-10-10 11:20:00|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|2
1728559500000|2024-10-10 11:25:00|64.85|64.45|64.82|64.42|64.86|64.46|64.82|64.42|4
1728559800000|2024-10-10 11:30:00|64.83|64.43|64.78|64.38|64.89|64.49|64.76|64.36|28
1728560100000|2024-10-10 11:35:00|64.76|64.36|64.78|64.38|64.84|64.44|64.75|64.35|19
1728560400000|2024-10-10 11:40:00|64.76|64.36|64.74|64.34|64.76|64.36|64.73|64.33|6
1728560700000|2024-10-10 11:45:00|64.73|64.33|64.61|64.21|64.73|64.33|64.6|64.2|13
1728561000000|2024-10-10 11:50:00|64.63|64.23|64.7|64.3|64.71|64.31|64.63|64.23|14
1728561300000|2024-10-10 11:55:00|64.71|64.31|64.67|64.27|64.71|64.31|64.67|64.27|11
1728561600000|2024-10-10 12:00:00|64.68|64.28|64.62|64.22|64.7|64.3|64.61|64.21|17
1728561900000|2024-10-10 12:05:00|64.61|64.21|64.62|64.22|64.64|64.24|64.6|64.2|10
1728562200000|2024-10-10 12:10:00|64.61|64.21|64.64|64.24|64.65|64.25|64.59|64.19|12
1728562500000|2024-10-10 12:15:00|64.63|64.23|64.58|64.18|64.63|64.23|64.58|64.18|16
1728562800000|2024-10-10 12:20:00|64.57|64.17|64.56|64.16|64.63|64.23|64.55|64.15|23
1728563100000|2024-10-10 12:25:00|64.58|64.18|64.59|64.19|64.64|64.24|64.55|64.15|50
1728563400000|2024-10-10 12:30:00|64.6|64.2|64.36|63.96|64.61|64.21|64.23|63.83|447
1728563700000|2024-10-10 12:35:00|64.37|63.97|64.33|63.93|64.4|64|64.24|63.84|103
1728564000000|2024-10-10 12:40:00|64.22|63.82|64.31|63.91|64.32|63.92|64.11|63.71|50
1728564300000|2024-10-10 12:45:00|64.32|63.92|64.44|64.04|64.48|64.08|64.32|63.92|55
1728564600000|2024-10-10 12:50:00|64.43|64.03|64.49|64.09|64.5|64.1|64.3|63.9|76
1728564900000|2024-10-10 12:55:00|64.5|64.1|64.54|64.14|64.62|64.22|64.48|64.08|58
1728565200000|2024-10-10 13:00:00|64.53|64.13|64.48|64.08|64.53|64.13|64.32|63.92|89
1728565500000|2024-10-10 13:05:00|64.49|64.09|64.48|64.08|64.58|64.18|64.46|64.06|54
1728565800000|2024-10-10 13:10:00|64.49|64.09|64.52|64.12|64.57|64.17|64.45|64.05|59
1728566100000|2024-10-10 13:15:00|64.53|64.13|64.64|64.24|64.68|64.28|64.51|64.11|33
1728566400000|2024-10-10 13:20:00|64.67|64.27|64.71|64.31|64.71|64.31|64.66|64.26|15
1728566700000|2024-10-10 13:25:00|64.75|64.35|64.54|64.14|64.75|64.35|64.49|64.09|43
1728567000000|2024-10-10 13:30:00|64.55|64.15|64.55|64.15|64.55|64.15|64.4|64|87
1728567300000|2024-10-10 13:35:00|64.54|64.14|64.47|64.07|64.54|64.14|64.4|64|59
1728567600000|2024-10-10 13:40:00|64.48|64.08|64.48|64.08|64.5|64.1|64.39|63.99|37
1728567900000|2024-10-10 13:45:00|64.47|64.07|64.37|63.97|64.47|64.07|64.32|63.92|62
1728568200000|2024-10-10 13:50:00|64.36|63.96|64.23|63.83|64.41|64.01|64.18|63.78|73
1728568500000|2024-10-10 13:55:00|64.22|63.82|64.44|64.04|64.5|64.1|64.22|63.82|64
1728568800000|2024-10-10 14:00:00|64.43|64.03|64.42|64.02|64.52|64.12|64.42|64.02|53
1728569100000|2024-10-10 14:05:00|64.41|64.01|64.28|63.88|64.44|64.04|64.22|63.82|69
1728569400000|2024-10-10 14:10:00|64.29|63.89|64.36|63.96|64.44|64.04|64.29|63.89|63
1728569700000|2024-10-10 14:15:00|64.37|63.97|64.34|63.94|64.47|64.07|64.34|63.94|63
1728570000000|2024-10-10 14:20:00|64.33|63.93|64.21|63.81|64.36|63.96|64.21|63.81|54
1728570300000|2024-10-10 14:25:00|64.22|63.82|64.28|63.88|64.31|63.91|64.14|63.74|71
1728570600000|2024-10-10 14:30:00|64.27|63.87|64.29|63.89|64.34|63.94|64.21|63.81|67
1728570900000|2024-10-10 14:35:00|64.3|63.9|64.25|63.85|64.34|63.94|64.2|63.8|69
1728571200000|2024-10-10 14:40:00|64.24|63.84|64.28|63.88|64.31|63.91|64.21|63.81|32
1728571500000|2024-10-10 14:45:00|64.26|63.86|64.3|63.9|64.34|63.94|64.25|63.85|45
1728571800000|2024-10-10 14:50:00|64.31|63.91|64.3|63.9|64.37|63.97|64.26|63.86|35
1728572100000|2024-10-10 14:55:00|64.31|63.91|64.36|63.96|64.37|63.97|64.31|63.91|21
1728572400000|2024-10-10 15:00:00|64.37|63.97|64.36|63.96|64.38|63.98|64.16|63.76|51
1728572700000|2024-10-10 15:05:00|64.37|63.97|64.41|64.01|64.44|64.04|64.29|63.89|36
1728573000000|2024-10-10 15:10:00|64.43|64.03|64.41|64.01|64.43|64.03|64.39|63.99|27
1728573300000|2024-10-10 15:15:00|64.45|64.05|64.38|63.98|64.45|64.05|64.33|63.93|29
1728573600000|2024-10-10 15:20:00|64.39|63.99|64.28|63.88|64.39|63.99|64.26|63.86|42
1728573900000|2024-10-10 15:25:00|64.29|63.89|64.29|63.89|64.36|63.96|64.28|63.88|34
1728574200000|2024-10-10 15:30:00|64.3|63.9|64.35|63.95|64.36|63.96|64.28|63.88|36
1728574500000|2024-10-10 15:35:00|64.34|63.94|64.34|63.94|64.34|63.94|64.27|63.87|26
1728574800000|2024-10-10 15:40:00|64.33|63.93|64.4|64|64.4|64|64.3|63.9|13
1728575100000|2024-10-10 15:45:00|64.39|63.99|64.49|64.09|64.49|64.09|64.38|63.98|16
1728575400000|2024-10-10 15:50:00|64.5|64.1|64.58|64.18|64.6|64.2|64.49|64.09|18
1728575700000|2024-10-10 15:55:00|64.59|64.19|64.59|64.19|64.61|64.21|64.58|64.18|8
1728576000000|2024-10-10 16:00:00|64.6|64.2|64.64|64.24|64.73|64.33|64.59|64.19|27
1728576300000|2024-10-10 16:05:00|64.65|64.25|64.63|64.23|64.73|64.33|64.63|64.23|45
1728576600000|2024-10-10 16:10:00|64.62|64.22|64.69|64.29|64.69|64.29|64.59|64.19|26
1728576900000|2024-10-10 16:15:00|64.7|64.3|64.7|64.3|64.73|64.33|64.65|64.25|35
1728577200000|2024-10-10 16:20:00|64.73|64.33|64.79|64.39|64.84|64.44|64.7|64.3|22
1728577500000|2024-10-10 16:25:00|64.83|64.43|64.67|64.27|64.83|64.43|64.66|64.26|26
1728577800000|2024-10-10 16:30:00|64.66|64.26|64.83|64.43|64.83|64.43|64.62|64.22|35
1728578100000|2024-10-10 16:35:00|64.82|64.42|64.8|64.4|64.84|64.44|64.79|64.39|32
1728578400000|2024-10-10 16:40:00|64.81|64.41|64.72|64.32|64.84|64.44|64.69|64.29|34
1728578700000|2024-10-10 16:45:00|64.71|64.31|64.7|64.3|64.77|64.37|64.69|64.29|36
1728579000000|2024-10-10 16:50:00|64.69|64.29|64.62|64.22|64.7|64.3|64.56|64.16|52
1728579300000|2024-10-10 16:55:00|64.61|64.21|64.49|64.09|64.63|64.23|64.46|64.06|50
1728579600000|2024-10-10 17:00:00|64.5|64.1|64.46|64.06|64.59|64.19|64.42|64.02|70
1728579900000|2024-10-10 17:05:00|64.45|64.05|64.28|63.88|64.45|64.05|64.28|63.88|79
1728580200000|2024-10-10 17:10:00|64.25|63.85|64.56|64.16|64.59|64.19|64.24|63.84|77
1728580500000|2024-10-10 17:15:00|64.57|64.17|64.59|64.19|64.59|64.19|64.57|64.17|2
1728580800000|2024-10-10 17:20:00|64.6|64.2|64.7|64.3|64.71|64.31|64.6|64.2|30
1728581100000|2024-10-10 17:25:00|64.71|64.31|64.67|64.27|64.77|64.37|64.67|64.27|17
1728581400000|2024-10-10 17:30:00|64.66|64.26|64.71|64.31|64.76|64.36|64.65|64.25|41
1728581700000|2024-10-10 17:35:00|64.7|64.3|64.43|64.03|64.71|64.31|64.42|64.02|97
1728582000000|2024-10-10 17:40:00|64.44|64.04|64.54|64.14|64.54|64.14|64.38|63.98|92
1728582300000|2024-10-10 17:45:00|64.55|64.15|64.49|64.09|64.56|64.16|64.47|64.07|49
1728582600000|2024-10-10 17:50:00|64.46|64.06|64.15|63.75|64.5|64.1|64.14|63.74|100
1728582900000|2024-10-10 17:55:00|64.14|63.74|64.07|63.67|64.14|63.74|63.86|63.46|170
1728583200000|2024-10-10 18:00:00|64.06|63.66|63.79|63.39|64.07|63.67|63.79|63.39|131
1728583500000|2024-10-10 18:05:00|63.78|63.38|63.46|63.06|63.88|63.48|63.46|63.06|126
1728583800000|2024-10-10 18:10:00|63.48|63.08|63.83|63.43|63.83|63.43|63.48|63.08|116
1728584100000|2024-10-10 18:15:00|63.82|63.42|63.88|63.48|63.89|63.49|63.67|63.27|101
1728584400000|2024-10-10 18:20:00|63.87|63.47|63.77|63.37|63.87|63.47|63.72|63.32|114
1728584700000|2024-10-10 18:25:00|63.76|63.36|63.82|63.42|63.82|63.42|63.67|63.27|64
1728585000000|2024-10-10 18:30:00|63.83|63.43|64.03|63.63|64.05|63.65|63.75|63.35|85
1728585300000|2024-10-10 18:35:00|64.04|63.64|64.11|63.71|64.14|63.74|64|63.6|61
1728585600000|2024-10-10 18:40:00|64.12|63.72|64.08|63.68|64.14|63.74|64.03|63.63|40
1728585900000|2024-10-10 18:45:00|64.09|63.69|64.14|63.74|64.14|63.74|64.01|63.61|24
1728586200000|2024-10-10 18:50:00|64.13|63.73|64.15|63.75|64.15|63.75|64.04|63.64|22
1728586500000|2024-10-10 18:55:00|64.16|63.76|64.31|63.91|64.31|63.91|64.16|63.76|15
1728586800000|2024-10-10 19:00:00|64.3|63.9|64.31|63.91|64.34|63.94|64.29|63.89|20
1728587100000|2024-10-10 19:05:00|64.32|63.92|64.18|63.78|64.33|63.93|64.17|63.77|24
1728587400000|2024-10-10 19:10:00|64.2|63.8|64.19|63.79|64.22|63.82|64.17|63.77|16
1728587700000|2024-10-10 19:15:00|64.18|63.78|64.2|63.8|64.23|63.83|64.17|63.77|26
1728588000000|2024-10-10 19:20:00|64.19|63.79|64.14|63.74|64.2|63.8|64.11|63.71|22
1728588300000|2024-10-10 19:25:00|64.15|63.75|64.2|63.8|64.22|63.82|64.14|63.74|15
1728588600000|2024-10-10 19:30:00|64.21|63.81|64.24|63.84|64.24|63.84|64.2|63.8|13
1728588900000|2024-10-10 19:35:00|64.25|63.85|64.28|63.88|64.28|63.88|64.25|63.85|12
1728589200000|2024-10-10 19:40:00|64.27|63.87|64.27|63.87|64.27|63.87|64.22|63.82|18
1728589500000|2024-10-10 19:45:00|64.28|63.88|64.27|63.87|64.28|63.88|64.23|63.83|21
1728589800000|2024-10-10 19:50:00|64.28|63.88|64.35|63.95|64.36|63.96|64.26|63.86|14
1728590100000|2024-10-10 19:55:00|64.34|63.94|64.37|63.97|64.41|64.01|64.34|63.94|18
1728590400000|2024-10-10 20:00:00|64.38|63.98|64.34|63.94|64.39|63.99|64.29|63.89|20
1728590700000|2024-10-10 20:05:00|64.33|63.93|64.4|64|64.42|64.02|64.33|63.93|17
1728591000000|2024-10-10 20:10:00|64.39|63.99|64.45|64.05|64.45|64.05|64.37|63.97|10
1728591300000|2024-10-10 20:15:00|64.46|64.06|64.34|63.94|64.5|64.1|64.22|63.82|52
1728591600000|2024-10-10 20:20:00|64.33|63.93|64.28|63.88|64.33|63.93|64.23|63.83|31
1728591900000|2024-10-10 20:25:00|64.29|63.89|64.27|63.87|64.29|63.89|64.23|63.83|22
1728592200000|2024-10-10 20:30:00|64.24|63.84|64.24|63.84|64.35|63.95|64.24|63.84|24
1728592500000|2024-10-10 20:35:00|64.25|63.85|64.3|63.9|64.34|63.94|64.25|63.85|27
1728592800000|2024-10-10 20:40:00|64.29|63.89|64.29|63.89|64.33|63.93|64.26|63.86|16
1728593100000|2024-10-10 20:45:00|64.28|63.88|64.29|63.89|64.3|63.9|64.24|63.84|21
1728593400000|2024-10-10 20:50:00|64.3|63.9|64.29|63.89|64.31|63.91|64.25|63.85|19
1728593700000|2024-10-10 20:55:00|64.3|63.9|64.33|63.93|64.33|63.93|64.29|63.89|13
1728594000000|2024-10-10 21:00:00|64.32|63.92|64.2|63.8|64.32|63.92|64.2|63.8|39
1728594300000|2024-10-10 21:05:00|64.21|63.81|64.12|63.72|64.21|63.81|64.12|63.72|23
1728594600000|2024-10-10 21:10:00|64.11|63.71|64.13|63.73|64.19|63.79|64.11|63.71|38
1728594900000|2024-10-10 21:15:00|64.14|63.74|64.19|63.79|64.23|63.83|64.13|63.73|32
1728595200000|2024-10-10 21:20:00|64.18|63.78|64.23|63.83|64.24|63.84|64.18|63.78|64
1728595500000|2024-10-10 21:25:00|64.24|63.84|64.21|63.81|64.24|63.84|64.2|63.8|60
1728595800000|2024-10-10 21:30:00|64.22|63.82|64.24|63.84|64.25|63.85|64.21|63.81|15
1728596100000|2024-10-10 21:35:00|64.23|63.83|64.01|63.61|64.23|63.83|63.99|63.59|44
1728596400000|2024-10-10 21:40:00|64.02|63.62|64.04|63.64|64.05|63.65|64|63.6|23
1728596700000|2024-10-10 21:45:00|64.05|63.65|64.12|63.72|64.13|63.73|64.04|63.64|24
1728597000000|2024-10-10 21:50:00|64.13|63.73|64.15|63.75|64.16|63.76|64.13|63.73|19
1728597300000|2024-10-10 21:55:00|64.16|63.76|64.28|63.88|64.29|63.89|64.16|63.76|56
1728597600000|2024-10-10 22:00:00|64.29|63.89|64.2|63.8|64.3|63.9|64.18|63.78|34
1728597900000|2024-10-10 22:05:00|64.19|63.79|64.22|63.82|64.23|63.83|64.16|63.76|21
1728598200000|2024-10-10 22:10:00|64.24|63.84|64.13|63.73|64.25|63.85|64.13|63.73|14
1728598500000|2024-10-10 22:15:00|64.11|63.71|64.15|63.75|64.16|63.76|64.07|63.67|18
1728598800000|2024-10-10 22:20:00|64.14|63.74|64.2|63.8|64.22|63.82|64.14|63.74|15
1728599100000|2024-10-10 22:25:00|64.21|63.81|64.24|63.84|64.24|63.84|64.17|63.77|19
1728599400000|2024-10-10 22:30:00|64.25|63.85|64.28|63.88|64.29|63.89|64.25|63.85|10
1728599700000|2024-10-10 22:35:00|64.29|63.89|64.27|63.87|64.3|63.9|64.26|63.86|7
1728600000000|2024-10-10 22:40:00|64.28|63.88|64.3|63.9|64.32|63.92|64.28|63.88|7
1728600300000|2024-10-10 22:45:00|64.31|63.91|64.3|63.9|64.33|63.93|64.3|63.9|8
1728600600000|2024-10-10 22:50:00|64.32|63.92|64.3|63.9|64.32|63.92|64.25|63.85|15
1728600900000|2024-10-10 22:55:00|64.31|63.91|64.31|63.91|64.32|63.92|64.29|63.89|9
1728601200000|2024-10-10 23:00:00|64.32|63.92|64.44|64.04|64.44|64.04|64.31|63.91|12
1728601500000|2024-10-10 23:05:00|64.46|64.06|64.46|64.06|64.51|64.11|64.46|64.06|16
1728601800000|2024-10-10 23:10:00|64.45|64.05|64.46|64.06|64.47|64.07|64.43|64.03|7
1728602100000|2024-10-10 23:15:00|64.45|64.05|64.49|64.09|64.49|64.09|64.45|64.05|7
1728602400000|2024-10-10 23:20:00|64.51|64.11|64.42|64.02|64.55|64.15|64.42|64.02|19
1728602700000|2024-10-10 23:25:00|64.43|64.03|64.45|64.05|64.47|64.07|64.42|64.02|15
1728603000000|2024-10-10 23:30:00|64.46|64.06|64.48|64.08|64.5|64.1|64.46|64.06|8
1728603300000|2024-10-10 23:35:00|64.47|64.07|64.5|64.1|64.5|64.1|64.46|64.06|26
1728603600000|2024-10-10 23:40:00|64.48|64.08|64.5|64.1|64.53|64.13|64.48|64.08|8
1728603900000|2024-10-10 23:45:00|64.49|64.09|64.44|64.04|64.49|64.09|64.44|64.04|8
1728604200000|2024-10-10 23:50:00|64.42|64.02|64.48|64.08|64.48|64.08|64.4|64|11
1728604500000|2024-10-10 23:55:00|64.49|64.09|64.51|64.11|64.52|64.12|64.49|64.09|7
1728604800000|2024-10-11 00:00:00|64.52|64.12|64.53|64.13|64.54|64.14|64.51|64.11|8
1728605100000|2024-10-11 00:05:00|64.55|64.15|64.6|64.2|64.6|64.2|64.52|64.12|23
1728605400000|2024-10-11 00:10:00|64.61|64.21|64.6|64.2|64.63|64.23|64.6|64.2|16
1728605700000|2024-10-11 00:15:00|64.61|64.21|64.56|64.16|64.64|64.24|64.56|64.16|23
1728606000000|2024-10-11 00:20:00|64.57|64.17|64.63|64.23|64.63|64.23|64.56|64.16|16
1728606300000|2024-10-11 00:25:00|64.62|64.22|64.57|64.17|64.62|64.22|64.56|64.16|16
1728606600000|2024-10-11 00:30:00|64.56|64.16|64.68|64.28|64.7|64.3|64.5|64.1|30
1728606900000|2024-10-11 00:35:00|64.66|64.26|64.77|64.37|64.77|64.37|64.63|64.23|28
1728607200000|2024-10-11 00:40:00|64.76|64.36|64.72|64.32|64.76|64.36|64.72|64.32|12
1728607500000|2024-10-11 00:45:00|64.71|64.31|64.71|64.31|64.74|64.34|64.67|64.27|15
1728607800000|2024-10-11 00:50:00|64.72|64.32|64.74|64.34|64.76|64.36|64.71|64.31|15
1728608100000|2024-10-11 00:55:00|64.73|64.33|64.71|64.31|64.73|64.33|64.7|64.3|10
1728608400000|2024-10-11 01:00:00|64.7|64.3|64.69|64.29|64.72|64.32|64.59|64.19|36
1728608700000|2024-10-11 01:05:00|64.68|64.28|64.59|64.19|64.68|64.28|64.56|64.16|28
1728609000000|2024-10-11 01:10:00|64.58|64.18|64.63|64.23|64.65|64.25|64.56|64.16|28
1728609300000|2024-10-11 01:15:00|64.65|64.25|64.71|64.31|64.74|64.34|64.65|64.25|22
1728609600000|2024-10-11 01:20:00|64.72|64.32|64.64|64.24|64.74|64.34|64.62|64.22|22
1728609900000|2024-10-11 01:25:00|64.67|64.27|64.68|64.28|64.71|64.31|64.64|64.24|17
1728610200000|2024-10-11 01:30:00|64.67|64.27|64.63|64.23|64.67|64.27|64.62|64.22|12
1728610500000|2024-10-11 01:35:00|64.67|64.27|64.68|64.28|64.7|64.3|64.65|64.25|16
1728610800000|2024-10-11 01:40:00|64.7|64.3|64.67|64.27|64.7|64.3|64.66|64.26|8
1728611100000|2024-10-11 01:45:00|64.68|64.28|64.73|64.33|64.76|64.36|64.67|64.27|11
1728611400000|2024-10-11 01:50:00|64.75|64.35|64.89|64.49|64.89|64.49|64.75|64.35|26
1728611700000|2024-10-11 01:55:00|64.9|64.5|64.88|64.48|65|64.6|64.88|64.48|48
1728612000000|2024-10-11 02:00:00|64.89|64.49|64.89|64.49|64.95|64.55|64.88|64.48|47
1728612300000|2024-10-11 02:05:00|64.88|64.48|64.9|64.5|64.93|64.53|64.88|64.48|27
1728612600000|2024-10-11 02:10:00|64.91|64.51|64.89|64.49|64.93|64.53|64.85|64.45|24
1728612900000|2024-10-11 02:15:00|64.91|64.51|64.95|64.55|64.97|64.57|64.91|64.51|20
1728613200000|2024-10-11 02:20:00|64.96|64.56|64.9|64.5|64.97|64.57|64.88|64.48|20
1728613500000|2024-10-11 02:25:00|64.91|64.51|64.91|64.51|64.92|64.52|64.9|64.5|11
1728613800000|2024-10-11 02:30:00|64.92|64.52|64.95|64.55|64.95|64.55|64.89|64.49|17
1728614100000|2024-10-11 02:35:00|64.96|64.56|64.95|64.55|64.96|64.56|64.94|64.54|4
1728614400000|2024-10-11 02:40:00|64.93|64.53|64.98|64.58|64.98|64.58|64.92|64.52|10
1728614700000|2024-10-11 02:45:00|64.97|64.57|64.98|64.58|64.99|64.59|64.97|64.57|4
1728615000000|2024-10-11 02:50:00|64.99|64.59|65.07|64.67|65.09|64.69|64.99|64.59|19
1728615300000|2024-10-11 02:55:00|65.09|64.69|65.07|64.67|65.09|64.69|65.07|64.67|2
1728615600000|2024-10-11 03:00:00|65.09|64.69|65.14|64.74|65.14|64.74|65.09|64.69|5
1728615900000|2024-10-11 03:05:00|65.13|64.73|65.18|64.78|65.18|64.78|65.12|64.72|8
1728616200000|2024-10-11 03:10:00|65.17|64.77|65.2|64.8|65.2|64.8|65.17|64.77|3
1728616500000|2024-10-11 03:15:00|65.19|64.79|65.2|64.8|65.22|64.82|65.16|64.76|12
1728616800000|2024-10-11 03:20:00|65.18|64.78|65.23|64.83|65.23|64.83|65.18|64.78|5
1728617100000|2024-10-11 03:25:00|65.24|64.84|65.31|64.91|65.32|64.92|65.24|64.84|15
1728617400000|2024-10-11 03:30:00|65.3|64.9|65.33|64.93|65.33|64.93|65.29|64.89|5
1728617700000|2024-10-11 03:35:00|65.34|64.94|65.36|64.96|65.37|64.97|65.34|64.94|6
1728618000000|2024-10-11 03:40:00|65.35|64.95|65.24|64.84|65.36|64.96|65.24|64.84|19
1728618300000|2024-10-11 03:45:00|65.23|64.83|65.19|64.79|65.24|64.84|65.18|64.78|30
1728618600000|2024-10-11 03:50:00|65.21|64.81|65.23|64.83|65.23|64.83|65.16|64.76|8
1728618900000|2024-10-11 03:55:00|65.24|64.84|65.21|64.81|65.24|64.84|65.21|64.81|10
1728619200000|2024-10-11 04:00:00|65.22|64.82|65.31|64.91|65.31|64.91|65.22|64.82|17
1728619500000|2024-10-11 04:05:00|65.3|64.9|65.28|64.88|65.31|64.91|65.25|64.85|21
1728619800000|2024-10-11 04:10:00|65.29|64.89|65.29|64.89|65.31|64.91|65.29|64.89|5
1728620100000|2024-10-11 04:15:00|65.27|64.87|65.25|64.85|65.27|64.87|65.22|64.82|14
1728620400000|2024-10-11 04:20:00|65.26|64.86|65.21|64.81|65.26|64.86|65.21|64.81|8
1728620700000|2024-10-11 04:25:00|65.22|64.82|65.18|64.78|65.24|64.84|65.15|64.75|20
1728621000000|2024-10-11 04:30:00|65.19|64.79|65.16|64.76|65.19|64.79|65.13|64.73|9
1728621300000|2024-10-11 04:35:00|65.18|64.78|65.14|64.74|65.2|64.8|65.14|64.74|14
1728621600000|2024-10-11 04:40:00|65.15|64.75|65.13|64.73|65.15|64.75|65.12|64.72|7
1728622200000|2024-10-11 04:50:00|65.12|64.72|65.1|64.7|65.12|64.72|65.04|64.64|10
1728622500000|2024-10-11 04:55:00|65.09|64.69|65.13|64.73|65.13|64.73|65.09|64.69|11
1728622800000|2024-10-11 05:00:00|65.14|64.74|65.21|64.81|65.24|64.84|65.14|64.74|22
1728623100000|2024-10-11 05:05:00|65.2|64.8|65.21|64.81|65.22|64.82|65.18|64.78|22
1728623400000|2024-10-11 05:10:00|65.22|64.82|65.2|64.8|65.23|64.83|65.2|64.8|10
1728623700000|2024-10-11 05:15:00|65.18|64.78|65.19|64.79|65.23|64.83|65.17|64.77|17
1728624000000|2024-10-11 05:20:00|65.18|64.78|65.07|64.67|65.18|64.78|65.07|64.67|19
1728624300000|2024-10-11 05:25:00|65.05|64.65|65.01|64.61|65.05|64.65|65|64.6|13
1728624600000|2024-10-11 05:30:00|65.04|64.64|64.96|64.56|65.05|64.65|64.86|64.46|29
1728624900000|2024-10-11 05:35:00|64.97|64.57|64.99|64.59|65.03|64.63|64.97|64.57|17
1728625200000|2024-10-11 05:40:00|64.98|64.58|64.98|64.58|64.99|64.59|64.96|64.56|7
1728625500000|2024-10-11 05:45:00|64.97|64.57|64.88|64.48|64.97|64.57|64.86|64.46|14
1728625800000|2024-10-11 05:50:00|64.89|64.49|64.92|64.52|64.93|64.53|64.89|64.49|10
1728626100000|2024-10-11 05:55:00|64.93|64.53|64.92|64.52|64.98|64.58|64.91|64.51|14
1728626400000|2024-10-11 06:00:00|64.93|64.53|64.97|64.57|64.97|64.57|64.92|64.52|12
1728626700000|2024-10-11 06:05:00|64.98|64.58|64.97|64.57|65.01|64.61|64.97|64.57|9
1728627000000|2024-10-11 06:10:00|64.96|64.56|64.95|64.55|64.96|64.56|64.91|64.51|8
1728627300000|2024-10-11 06:15:00|64.97|64.57|65|64.6|65|64.6|64.91|64.51|15
1728627600000|2024-10-11 06:20:00|64.99|64.59|65.01|64.61|65.01|64.61|64.96|64.56|12
1728627900000|2024-10-11 06:25:00|65.03|64.63|65.06|64.66|65.09|64.69|65.03|64.63|11
1728628200000|2024-10-11 06:30:00|65.07|64.67|65.1|64.7|65.1|64.7|65.06|64.66|9
1728628500000|2024-10-11 06:35:00|65.11|64.71|65.13|64.73|65.16|64.76|65.1|64.7|20
1728628800000|2024-10-11 06:40:00|65.14|64.74|65.15|64.75|65.17|64.77|65.12|64.72|18
1728629100000|2024-10-11 06:45:00|65.14|64.74|65.09|64.69|65.14|64.74|65.09|64.69|20
1728629400000|2024-10-11 06:50:00|65.1|64.7|65|64.6|65.12|64.72|64.99|64.59|21
1728629700000|2024-10-11 06:55:00|64.99|64.59|64.92|64.52|64.99|64.59|64.92|64.52|10
1728630000000|2024-10-11 07:00:00|64.91|64.51|64.84|64.44|64.91|64.51|64.84|64.44|28
1728630300000|2024-10-11 07:05:00|64.85|64.45|64.87|64.47|64.88|64.48|64.85|64.45|8
1728630600000|2024-10-11 07:10:00|64.88|64.48|64.88|64.48|64.88|64.48|64.85|64.45|9
1728630900000|2024-10-11 07:15:00|64.87|64.47|64.82|64.42|64.87|64.47|64.81|64.41|12
1728631200000|2024-10-11 07:20:00|64.81|64.41|64.87|64.47|64.91|64.51|64.81|64.41|19
1728631500000|2024-10-11 07:25:00|64.86|64.46|64.85|64.45|64.88|64.48|64.83|64.43|9
1728631800000|2024-10-11 07:30:00|64.86|64.46|64.88|64.48|64.92|64.52|64.86|64.46|16
1728632100000|2024-10-11 07:35:00|64.87|64.47|64.9|64.5|64.93|64.53|64.87|64.47|10
1728632400000|2024-10-11 07:40:00|64.91|64.51|64.88|64.48|64.94|64.54|64.87|64.47|11
1728632700000|2024-10-11 07:45:00|64.91|64.51|64.86|64.46|64.96|64.56|64.86|64.46|14
1728633000000|2024-10-11 07:50:00|64.87|64.47|64.91|64.51|64.93|64.53|64.87|64.47|11
1728633300000|2024-10-11 07:55:00|64.9|64.5|64.81|64.41|64.92|64.52|64.81|64.41|16
1728633600000|2024-10-11 08:00:00|64.82|64.42|64.87|64.47|64.88|64.48|64.82|64.42|14
1728633900000|2024-10-11 08:05:00|64.86|64.46|64.83|64.43|64.86|64.46|64.83|64.43|8
1728634200000|2024-10-11 08:10:00|64.84|64.44|64.84|64.44|64.84|64.44|64.82|64.42|6
1728634500000|2024-10-11 08:15:00|64.85|64.45|65.01|64.61|65.07|64.67|64.85|64.45|31
1728634800000|2024-10-11 08:20:00|65|64.6|64.99|64.59|65|64.6|64.98|64.58|8
1728635100000|2024-10-11 08:25:00|65|64.6|65.01|64.61|65.02|64.62|65|64.6|8
1728635400000|2024-10-11 08:30:00|65.02|64.62|65.09|64.69|65.11|64.71|65.02|64.62|16
1728635700000|2024-10-11 08:35:00|65.1|64.7|65.1|64.7|65.13|64.73|65.1|64.7|12
1728636000000|2024-10-11 08:40:00|65.09|64.69|65.11|64.71|65.11|64.71|65.08|64.68|4
1728636300000|2024-10-11 08:45:00|65.12|64.72|65.14|64.74|65.16|64.76|65.11|64.71|8
1728636600000|2024-10-11 08:50:00|65.13|64.73|65.11|64.71|65.15|64.75|65.1|64.7|17
1728636900000|2024-10-11 08:55:00|65.13|64.73|65.13|64.73|65.14|64.74|65.12|64.72|5
1728637200000|2024-10-11 09:00:00|65.12|64.72|65.17|64.77|65.17|64.77|65.12|64.72|7
1728637500000|2024-10-11 09:05:00|65.16|64.76|65.26|64.86|65.26|64.86|65.15|64.75|10
1728637800000|2024-10-11 09:10:00|65.25|64.85|65.33|64.93|65.33|64.93|65.24|64.84|11
1728638100000|2024-10-11 09:15:00|65.34|64.94|65.34|64.94|65.39|64.99|65.32|64.92|23
1728638400000|2024-10-11 09:20:00|65.33|64.93|65.29|64.89|65.33|64.93|65.28|64.88|14
1728638700000|2024-10-11 09:25:00|65.28|64.88|65.3|64.9|65.35|64.95|65.28|64.88|10
1728639000000|2024-10-11 09:30:00|65.29|64.89|65.33|64.93|65.35|64.95|65.25|64.85|22
1728639300000|2024-10-11 09:35:00|65.32|64.92|65.29|64.89|65.32|64.92|65.27|64.87|11
1728639600000|2024-10-11 09:40:00|65.3|64.9|65.31|64.91|65.31|64.91|65.24|64.84|12
1728639900000|2024-10-11 09:45:00|65.33|64.93|65.33|64.93|65.34|64.94|65.3|64.9|7
1728640200000|2024-10-11 09:50:00|65.34|64.94|65.43|65.03|65.46|65.06|65.34|64.94|27
1728640500000|2024-10-11 09:55:00|65.42|65.02|65.44|65.04|65.46|65.06|65.4|65|14
1728640800000|2024-10-11 10:00:00|65.43|65.03|65.49|65.09|65.51|65.11|65.43|65.03|9
1728641100000|2024-10-11 10:05:00|65.51|65.11|65.41|65.01|65.53|65.13|65.41|65.01|20
1728641400000|2024-10-11 10:10:00|65.42|65.02|65.42|65.02|65.44|65.04|65.36|64.96|40
1728641700000|2024-10-11 10:15:00|65.41|65.01|65.47|65.07|65.48|65.08|65.41|65.01|31
1728642000000|2024-10-11 10:20:00|65.48|65.08|65.47|65.07|65.51|65.11|65.45|65.05|38
1728642300000|2024-10-11 10:25:00|65.46|65.06|65.33|64.93|65.46|65.06|65.33|64.93|24
1728642600000|2024-10-11 10:30:00|65.35|64.95|65.38|64.98|65.42|65.02|65.34|64.94|30
1728642900000|2024-10-11 10:35:00|65.39|64.99|65.33|64.93|65.4|65|65.32|64.92|18
1728643200000|2024-10-11 10:40:00|65.32|64.92|65.35|64.95|65.39|64.99|65.32|64.92|14
1728643500000|2024-10-11 10:45:00|65.36|64.96|65.37|64.97|65.39|64.99|65.35|64.95|8
1728643800000|2024-10-11 10:50:00|65.36|64.96|65.33|64.93|65.36|64.96|65.32|64.92|8
1728644100000|2024-10-11 10:55:00|65.34|64.94|65.33|64.93|65.38|64.98|65.33|64.93|12
1728644400000|2024-10-11 11:00:00|65.35|64.95|65.37|64.97|65.4|65|65.35|64.95|16
1728644700000|2024-10-11 11:05:00|65.35|64.95|65.33|64.93|65.35|64.95|65.32|64.92|6
1728645000000|2024-10-11 11:10:00|65.32|64.92|65.34|64.94|65.34|64.94|65.32|64.92|3
1728645300000|2024-10-11 11:15:00|65.35|64.95|65.34|64.94|65.37|64.97|65.34|64.94|8
1728645600000|2024-10-11 11:20:00|65.35|64.95|65.32|64.92|65.38|64.98|65.32|64.92|25
1728645900000|2024-10-11 11:25:00|65.31|64.91|65.33|64.93|65.36|64.96|65.31|64.91|16
1728646200000|2024-10-11 11:30:00|65.34|64.94|65.44|65.04|65.44|65.04|65.34|64.94|18
1728646500000|2024-10-11 11:35:00|65.45|65.05|65.35|64.95|65.45|65.05|65.35|64.95|24
1728646800000|2024-10-11 11:40:00|65.34|64.94|65.35|64.95|65.37|64.97|65.32|64.92|6
1728647100000|2024-10-11 11:45:00|65.37|64.97|65.42|65.02|65.45|65.05|65.37|64.97|24
1728647400000|2024-10-11 11:50:00|65.41|65.01|65.41|65.01|65.43|65.03|65.39|64.99|9
1728647700000|2024-10-11 11:55:00|65.38|64.98|65.33|64.93|65.38|64.98|65.29|64.89|16
1728648000000|2024-10-11 12:00:00|65.32|64.92|65.35|64.95|65.37|64.97|65.32|64.92|20
1728648300000|2024-10-11 12:05:00|65.34|64.94|65.38|64.98|65.42|65.02|65.34|64.94|18
1728648600000|2024-10-11 12:10:00|65.39|64.99|65.34|64.94|65.41|65.01|65.33|64.93|18
1728648900000|2024-10-11 12:15:00|65.35|64.95|65.34|64.94|65.35|64.95|65.33|64.93|6
1728649200000|2024-10-11 12:20:00|65.35|64.95|65.37|64.97|65.42|65.02|65.35|64.95|19
1728649500000|2024-10-11 12:25:00|65.4|65|65.4|65|65.42|65.02|65.4|65|12
1728649800000|2024-10-11 12:30:00|65.42|65.02|65.36|64.96|65.5|65.1|65.32|64.92|71
1728650100000|2024-10-11 12:35:00|65.37|64.97|65.25|64.85|65.38|64.98|65.25|64.85|24
1728650400000|2024-10-11 12:40:00|65.23|64.83|65.19|64.79|65.23|64.83|65.15|64.75|26
1728650700000|2024-10-11 12:45:00|65.21|64.81|65.22|64.82|65.26|64.86|65.2|64.8|26
1728651000000|2024-10-11 12:50:00|65.23|64.83|65.34|64.94|65.34|64.94|65.23|64.83|16
1728651300000|2024-10-11 12:55:00|65.36|64.96|65.31|64.91|65.37|64.97|65.3|64.9|15
1728651600000|2024-10-11 13:00:00|65.32|64.92|65.32|64.92|65.36|64.96|65.28|64.88|26
1728651900000|2024-10-11 13:05:00|65.31|64.91|65.27|64.87|65.32|64.92|65.27|64.87|27
1728652200000|2024-10-11 13:10:00|65.25|64.85|65.13|64.73|65.25|64.85|65.13|64.73|22
1728652500000|2024-10-11 13:15:00|65.15|64.75|65.08|64.68|65.2|64.8|65.08|64.68|34
1728652800000|2024-10-11 13:20:00|65.09|64.69|65.22|64.82|65.22|64.82|65.09|64.69|20
1728653100000|2024-10-11 13:25:00|65.21|64.81|65.21|64.81|65.23|64.83|65.17|64.77|28
1728653400000|2024-10-11 13:30:00|65.23|64.83|65.29|64.89|65.31|64.91|65.21|64.81|84
1728653700000|2024-10-11 13:35:00|65.28|64.88|65.11|64.71|65.28|64.88|65.11|64.71|134
1728654000000|2024-10-11 13:40:00|65.1|64.7|65.16|64.76|65.25|64.85|65.07|64.67|54
1728654300000|2024-10-11 13:45:00|65.18|64.78|65.28|64.88|65.3|64.9|65.18|64.78|59
1728654600000|2024-10-11 13:50:00|65.27|64.87|65.34|64.94|65.39|64.99|65.26|64.86|58
1728654900000|2024-10-11 13:55:00|65.35|64.95|65.35|64.95|65.42|65.02|65.34|64.94|49
1728655200000|2024-10-11 14:00:00|65.34|64.94|65.42|65.02|65.44|65.04|65.33|64.93|92
1728655500000|2024-10-11 14:05:00|65.43|65.03|65.42|65.02|65.5|65.1|65.39|64.99|58
1728655800000|2024-10-11 14:10:00|65.43|65.03|65.44|65.04|65.48|65.08|65.39|64.99|49
1728656100000|2024-10-11 14:15:00|65.45|65.05|65.38|64.98|65.45|65.05|65.36|64.96|42
1728656400000|2024-10-11 14:20:00|65.37|64.97|65.38|64.98|65.42|65.02|65.29|64.89|33
1728656700000|2024-10-11 14:25:00|65.37|64.97|65.33|64.93|65.41|65.01|65.33|64.93|33
1728657000000|2024-10-11 14:30:00|65.34|64.94|65.46|65.06|65.46|65.06|65.34|64.94|20
1728657300000|2024-10-11 14:35:00|65.47|65.07|65.48|65.08|65.5|65.1|65.46|65.06|14
1728657600000|2024-10-11 14:40:00|65.49|65.09|65.44|65.04|65.52|65.12|65.44|65.04|38
1728657900000|2024-10-11 14:45:00|65.43|65.03|65.37|64.97|65.43|65.03|65.33|64.93|40
1728658200000|2024-10-11 14:50:00|65.38|64.98|65.39|64.99|65.46|65.06|65.38|64.98|25
1728658500000|2024-10-11 14:55:00|65.38|64.98|65.39|64.99|65.43|65.03|65.34|64.94|20
1728658800000|2024-10-11 15:00:00|65.4|65|65.51|65.11|65.51|65.11|65.4|65|14
1728659100000|2024-10-11 15:05:00|65.53|65.13|65.57|65.17|65.61|65.21|65.51|65.11|31
1728659400000|2024-10-11 15:10:00|65.58|65.18|65.65|65.25|65.67|65.27|65.58|65.18|48
1728659700000|2024-10-11 15:15:00|65.66|65.26|65.55|65.15|65.66|65.26|65.55|65.15|48
1728660000000|2024-10-11 15:20:00|65.54|65.14|65.54|65.14|65.59|65.19|65.47|65.07|41
1728660300000|2024-10-11 15:25:00|65.53|65.13|65.57|65.17|65.57|65.17|65.52|65.12|30
1728660600000|2024-10-11 15:30:00|65.58|65.18|65.38|64.98|65.59|65.19|65.38|64.98|34
1728660900000|2024-10-11 15:35:00|65.4|65|65.34|64.94|65.42|65.02|65.34|64.94|18
1728661200000|2024-10-11 15:40:00|65.36|64.96|65.45|65.05|65.46|65.06|65.35|64.95|19
1728661500000|2024-10-11 15:45:00|65.44|65.04|65.57|65.17|65.58|65.18|65.44|65.04|14
1728661800000|2024-10-11 15:50:00|65.58|65.18|65.64|65.24|65.64|65.24|65.58|65.18|8
1728662100000|2024-10-11 15:55:00|65.65|65.25|65.61|65.21|65.69|65.29|65.61|65.21|28
1728662400000|2024-10-11 16:00:00|65.62|65.22|65.7|65.3|65.72|65.32|65.62|65.22|27
1728662700000|2024-10-11 16:05:00|65.69|65.29|65.65|65.25|65.7|65.3|65.58|65.18|22
1728663000000|2024-10-11 16:10:00|65.66|65.26|65.65|65.25|65.66|65.26|65.61|65.21|12
1728663300000|2024-10-11 16:15:00|65.66|65.26|65.57|65.17|65.69|65.29|65.57|65.17|24
1728663600000|2024-10-11 16:20:00|65.56|65.16|65.55|65.15|65.59|65.19|65.53|65.13|14
1728663900000|2024-10-11 16:25:00|65.57|65.17|65.66|65.26|65.68|65.28|65.57|65.17|25
1728664200000|2024-10-11 16:30:00|65.65|65.25|65.68|65.28|65.71|65.31|65.64|65.24|19
1728664500000|2024-10-11 16:35:00|65.67|65.27|65.68|65.28|65.71|65.31|65.62|65.22|14
1728664800000|2024-10-11 16:40:00|65.69|65.29|65.77|65.37|65.82|65.42|65.67|65.27|25
1728665100000|2024-10-11 16:45:00|65.75|65.35|65.65|65.25|65.75|65.35|65.65|65.25|26
1728665400000|2024-10-11 16:50:00|65.64|65.24|65.61|65.21|65.64|65.24|65.59|65.19|15
1728665700000|2024-10-11 16:55:00|65.6|65.2|65.69|65.29|65.73|65.33|65.6|65.2|21
1728666000000|2024-10-11 17:00:00|65.68|65.28|65.7|65.3|65.71|65.31|65.68|65.28|5
1728666300000|2024-10-11 17:05:00|65.69|65.29|65.73|65.33|65.73|65.33|65.69|65.29|11
1728666600000|2024-10-11 17:10:00|65.72|65.32|65.66|65.26|65.73|65.33|65.66|65.26|9
1728666900000|2024-10-11 17:15:00|65.67|65.27|65.64|65.24|65.67|65.27|65.63|65.23|10
1728667200000|2024-10-11 17:20:00|65.65|65.25|65.7|65.3|65.7|65.3|65.65|65.25|10
1728667500000|2024-10-11 17:25:00|65.69|65.29|65.68|65.28|65.7|65.3|65.68|65.28|7
1728667800000|2024-10-11 17:30:00|65.66|65.26|65.77|65.37|65.77|65.37|65.65|65.25|21
1728668100000|2024-10-11 17:35:00|65.76|65.36|65.8|65.4|65.89|65.49|65.75|65.35|30
1728668400000|2024-10-11 17:40:00|65.79|65.39|65.85|65.45|65.94|65.54|65.79|65.39|35
1728668700000|2024-10-11 17:45:00|65.87|65.47|65.83|65.43|65.93|65.53|65.82|65.42|20
1728669000000|2024-10-11 17:50:00|65.84|65.44|65.89|65.49|65.9|65.5|65.83|65.43|13
1728669300000|2024-10-11 17:55:00|65.88|65.48|65.95|65.55|65.95|65.55|65.88|65.48|17
1728669600000|2024-10-11 18:00:00|65.94|65.54|65.98|65.58|66|65.6|65.94|65.54|13
1728669900000|2024-10-11 18:05:00|65.99|65.59|65.95|65.55|66|65.6|65.95|65.55|11
1728670200000|2024-10-11 18:10:00|65.96|65.56|65.96|65.56|65.97|65.57|65.93|65.53|9
1728670500000|2024-10-11 18:15:00|65.95|65.55|65.95|65.55|65.97|65.57|65.94|65.54|16
1728670800000|2024-10-11 18:20:00|65.94|65.54|65.94|65.54|65.98|65.58|65.91|65.51|19
1728671100000|2024-10-11 18:25:00|65.95|65.55|65.96|65.56|65.99|65.59|65.94|65.54|11
1728671400000|2024-10-11 18:30:00|65.97|65.57|65.96|65.56|65.97|65.57|65.94|65.54|10
1728671700000|2024-10-11 18:35:00|65.97|65.57|65.95|65.55|65.97|65.57|65.94|65.54|7
1728672000000|2024-10-11 18:40:00|65.96|65.56|66|65.6|66|65.6|65.96|65.56|4
1728672300000|2024-10-11 18:45:00|65.99|65.59|65.98|65.58|65.99|65.59|65.98|65.58|2
1728672600000|2024-10-11 18:50:00|65.97|65.57|65.96|65.56|65.97|65.57|65.96|65.56|4
1728672900000|2024-10-11 18:55:00|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1728673200000|2024-10-11 19:00:00|65.98|65.58|65.93|65.53|66|65.6|65.93|65.53|17
1728673500000|2024-10-11 19:05:00|65.94|65.54|65.97|65.57|66|65.6|65.94|65.54|27
1728673800000|2024-10-11 19:10:00|65.98|65.58|65.98|65.58|65.98|65.58|65.96|65.56|19
1728674100000|2024-10-11 19:15:00|65.97|65.57|65.98|65.58|65.98|65.58|65.96|65.56|4
1728674400000|2024-10-11 19:20:00|65.99|65.59|65.94|65.54|66.12|65.72|65.94|65.54|32
1728674700000|2024-10-11 19:25:00|65.95|65.55|65.99|65.59|66.01|65.61|65.95|65.55|11
1728675000000|2024-10-11 19:30:00|66|65.6|65.89|65.49|66.02|65.62|65.89|65.49|21
1728675300000|2024-10-11 19:35:00|65.9|65.5|65.94|65.54|65.96|65.56|65.9|65.5|16
1728675600000|2024-10-11 19:40:00|65.95|65.55|65.97|65.57|65.97|65.57|65.95|65.55|9
1728675900000|2024-10-11 19:45:00|65.98|65.58|65.97|65.57|66.01|65.61|65.96|65.56|13
1728676200000|2024-10-11 19:50:00|65.96|65.56|65.96|65.56|65.97|65.57|65.96|65.56|5
1728676500000|2024-10-11 19:55:00|65.95|65.55|65.97|65.57|65.97|65.57|65.92|65.52|9
1728676800000|2024-10-11 20:00:00|65.98|65.58|65.95|65.55|66.01|65.61|65.94|65.54|14
1728677100000|2024-10-11 20:05:00|65.94|65.54|65.87|65.47|65.94|65.54|65.87|65.47|16
1728677400000|2024-10-11 20:10:00|65.88|65.48|65.92|65.52|65.92|65.52|65.84|65.44|9
1728677700000|2024-10-11 20:15:00|65.93|65.53|65.94|65.54|65.98|65.58|65.93|65.53|10
1728678000000|2024-10-11 20:20:00|65.91|65.51|65.93|65.53|65.93|65.53|65.91|65.51|2
1728678300000|2024-10-11 20:25:00|65.92|65.52|65.9|65.5|65.92|65.52|65.89|65.49|4
1728678600000|2024-10-11 20:30:00|65.89|65.49|65.88|65.48|65.89|65.49|65.87|65.47|4
1728678900000|2024-10-11 20:35:00|65.89|65.49|65.85|65.45|65.89|65.49|65.85|65.45|10
1728679200000|2024-10-11 20:40:00|65.84|65.44|65.84|65.44|65.85|65.45|65.83|65.43|25
1728679500000|2024-10-11 20:45:00|65.85|65.45|65.85|65.45|65.85|65.45|65.83|65.43|19
1728679800000|2024-10-11 20:50:00|65.86|65.46|65.86|65.46|65.87|65.47|65.83|65.43|10
1728680100000|2024-10-11 20:55:00|65.85|65.45|65.86|65.46|65.88|65.48|65.84|65.44|16
1728716400000|2024-10-12 07:00:00|65.91|65.51|65.89|65.49|65.91|65.51|65.88|65.48|29
1728716700000|2024-10-12 07:05:00|65.88|65.48|65.92|65.52|65.92|65.52|65.88|65.48|25
1728717000000|2024-10-12 07:10:00|65.93|65.53|66.03|65.63|66.05|65.65|65.93|65.53|24
1728717300000|2024-10-12 07:15:00|66.02|65.62|66.01|65.61|66.02|65.62|65.94|65.54|34
1728717600000|2024-10-12 07:20:00|65.98|65.58|66.07|65.67|66.08|65.68|65.98|65.58|25
1728717900000|2024-10-12 07:25:00|66.06|65.66|66.09|65.69|66.09|65.69|66.06|65.66|28
1728718200000|2024-10-12 07:30:00|66.08|65.68|66.15|65.75|66.17|65.77|66.06|65.66|42
1728718500000|2024-10-12 07:35:00|66.14|65.74|66.13|65.73|66.17|65.77|66.12|65.72|34
1728718800000|2024-10-12 07:40:00|66.14|65.74|66.19|65.79|66.19|65.79|66.14|65.74|10
1728719100000|2024-10-12 07:45:00|66.18|65.78|66.17|65.77|66.18|65.78|66.16|65.76|21
1728719400000|2024-10-12 07:50:00|66.15|65.75|66.16|65.76|66.17|65.77|66.15|65.75|14
1728719700000|2024-10-12 07:55:00|66.15|65.75|66.16|65.76|66.18|65.78|66.15|65.75|10
1728720000000|2024-10-12 08:00:00|66.15|65.75|66.18|65.78|66.19|65.79|66.13|65.73|16
1728720300000|2024-10-12 08:05:00|66.19|65.79|66.2|65.8|66.2|65.8|66.16|65.76|10
1728720600000|2024-10-12 08:10:00|66.19|65.79|66.19|65.79|66.2|65.8|66.15|65.75|12
1728720900000|2024-10-12 08:15:00|66.2|65.8|66.2|65.8|66.2|65.8|66.16|65.76|23
1728721200000|2024-10-12 08:20:00|66.21|65.81|66.26|65.86|66.26|65.86|66.21|65.81|7
1728721500000|2024-10-12 08:25:00|66.28|65.88|66.29|65.89|66.3|65.9|66.28|65.88|12
1728721800000|2024-10-12 08:30:00|66.28|65.88|66.3|65.9|66.3|65.9|66.27|65.87|11
1728722100000|2024-10-12 08:35:00|66.29|65.89|66.39|65.99|66.39|65.99|66.28|65.88|22
1728722400000|2024-10-12 08:40:00|66.38|65.98|66.39|65.99|66.39|65.99|66.36|65.96|11
1728722700000|2024-10-12 08:45:00|66.38|65.98|66.34|65.94|66.4|66|66.34|65.94|15
1728723000000|2024-10-12 08:50:00|66.33|65.93|66.33|65.93|66.35|65.95|66.32|65.92|11
1728723300000|2024-10-12 08:55:00|66.34|65.94|66.34|65.94|66.35|65.95|66.33|65.93|11
1728723600000|2024-10-12 09:00:00|66.35|65.95|66.4|66|66.4|66|66.35|65.95|8
1728723900000|2024-10-12 09:05:00|66.41|66.01|66.38|65.98|66.41|66.01|66.38|65.98|6
1728724200000|2024-10-12 09:10:00|66.4|66|66.37|65.97|66.41|66.01|66.37|65.97|9
1728724500000|2024-10-12 09:15:00|66.38|65.98|66.41|66.01|66.41|66.01|66.36|65.96|10
1728724800000|2024-10-12 09:20:00|66.42|66.02|66.5|66.1|66.52|66.12|66.42|66.02|27
1728725100000|2024-10-12 09:25:00|66.49|66.09|66.48|66.08|66.5|66.1|66.48|66.08|7
1728725400000|2024-10-12 09:30:00|66.49|66.09|66.52|66.12|66.54|66.14|66.49|66.09|17
1728725700000|2024-10-12 09:35:00|66.51|66.11|66.52|66.12|66.54|66.14|66.51|66.11|10
1728726000000|2024-10-12 09:40:00|66.53|66.13|66.54|66.14|66.54|66.14|66.52|66.12|7
1728726300000|2024-10-12 09:45:00|66.55|66.15|66.51|66.11|66.55|66.15|66.51|66.11|9
1728726600000|2024-10-12 09:50:00|66.52|66.12|66.56|66.16|66.56|66.16|66.51|66.11|6
1728726900000|2024-10-12 09:55:00|66.57|66.17|66.6|66.2|66.6|66.2|66.57|66.17|6
1728727200000|2024-10-12 10:00:00|66.59|66.19|66.56|66.16|66.63|66.23|66.56|66.16|16
1728727500000|2024-10-12 10:05:00|66.55|66.15|66.55|66.15|66.55|66.15|66.54|66.14|3
1728727800000|2024-10-12 10:10:00|66.56|66.16|66.63|66.23|66.63|66.23|66.55|66.15|16
1728728100000|2024-10-12 10:15:00|66.62|66.22|66.64|66.24|66.64|66.24|66.6|66.2|17
1728728400000|2024-10-12 10:20:00|66.63|66.23|66.64|66.24|66.64|66.24|66.59|66.19|21
1728728700000|2024-10-12 10:25:00|66.63|66.23|66.59|66.19|66.63|66.23|66.58|66.18|19
1728729000000|2024-10-12 10:30:00|66.58|66.18|66.6|66.2|66.6|66.2|66.56|66.16|12
1728729300000|2024-10-12 10:35:00|66.61|66.21|66.52|66.12|66.61|66.21|66.49|66.09|19
1728729600000|2024-10-12 10:40:00|66.53|66.13|66.48|66.08|66.53|66.13|66.45|66.05|19
1728729900000|2024-10-12 10:45:00|66.49|66.09|66.51|66.11|66.56|66.16|66.47|66.07|29
1728730200000|2024-10-12 10:50:00|66.52|66.12|66.6|66.2|66.62|66.22|66.52|66.12|27
1728730500000|2024-10-12 10:55:00|66.61|66.21|66.65|66.25|66.65|66.25|66.59|66.19|17
1728730800000|2024-10-12 11:00:00|66.64|66.24|66.63|66.23|66.64|66.24|66.61|66.21|8
1728731100000|2024-10-12 11:05:00|66.64|66.24|66.67|66.27|66.67|66.27|66.63|66.23|15
1728731400000|2024-10-12 11:10:00|66.68|66.28|66.67|66.27|66.71|66.31|66.66|66.26|16
1728731700000|2024-10-12 11:15:00|66.66|66.26|66.63|66.23|66.66|66.26|66.6|66.2|30
1728732000000|2024-10-12 11:20:00|66.64|66.24|66.66|66.26|66.7|66.3|66.63|66.23|27
1728732300000|2024-10-12 11:25:00|66.65|66.25|66.68|66.28|66.68|66.28|66.62|66.22|21
1728732600000|2024-10-12 11:30:00|66.69|66.29|66.66|66.26|66.7|66.3|66.66|66.26|22
1728732900000|2024-10-12 11:35:00|66.68|66.28|66.53|66.13|66.68|66.28|66.51|66.11|34
1728733200000|2024-10-12 11:40:00|66.55|66.15|66.47|66.07|66.57|66.17|66.45|66.05|25
1728733500000|2024-10-12 11:45:00|66.46|66.06|66.66|66.26|66.69|66.29|66.46|66.06|32
1728733800000|2024-10-12 11:50:00|66.67|66.27|66.66|66.26|66.68|66.28|66.64|66.24|19
1728734100000|2024-10-12 11:55:00|66.64|66.24|66.54|66.14|66.64|66.24|66.5|66.1|33
1728734400000|2024-10-12 12:00:00|66.55|66.15|66.54|66.14|66.62|66.22|66.53|66.13|33
1728734700000|2024-10-12 12:05:00|66.53|66.13|66.74|66.34|66.74|66.34|66.53|66.13|27
1728735000000|2024-10-12 12:10:00|66.75|66.35|66.72|66.32|66.76|66.36|66.71|66.31|20
1728735300000|2024-10-12 12:15:00|66.73|66.33|66.68|66.28|66.75|66.35|66.62|66.22|46
1728735600000|2024-10-12 12:20:00|66.69|66.29|66.64|66.24|66.72|66.32|66.62|66.22|30
1728735900000|2024-10-12 12:25:00|66.63|66.23|66.63|66.23|66.68|66.28|66.61|66.21|51
1728736200000|2024-10-12 12:30:00|66.62|66.22|66.6|66.2|66.66|66.26|66.59|66.19|61
1728736500000|2024-10-12 12:35:00|66.59|66.19|66.56|66.16|66.59|66.19|66.54|66.14|41
1728736800000|2024-10-12 12:40:00|66.57|66.17|66.61|66.21|66.61|66.21|66.55|66.15|31
1728737100000|2024-10-12 12:45:00|66.6|66.2|66.57|66.17|66.62|66.22|66.56|66.16|50
1728737400000|2024-10-12 12:50:00|66.56|66.16|66.61|66.21|66.61|66.21|66.55|66.15|33
1728737700000|2024-10-12 12:55:00|66.62|66.22|66.65|66.25|66.67|66.27|66.62|66.22|46
1728738000000|2024-10-12 13:00:00|66.64|66.24|66.71|66.31|66.72|66.32|66.62|66.22|39
1728738300000|2024-10-12 13:05:00|66.7|66.3|66.73|66.33|66.74|66.34|66.7|66.3|24
1728738600000|2024-10-12 13:10:00|66.74|66.34|66.72|66.32|66.78|66.38|66.72|66.32|39
1728738900000|2024-10-12 13:15:00|66.74|66.34|66.59|66.19|66.78|66.38|66.59|66.19|49
1728739200000|2024-10-12 13:20:00|66.58|66.18|66.64|66.24|66.64|66.24|66.56|66.16|73
1728739500000|2024-10-12 13:25:00|66.63|66.23|66.67|66.27|66.71|66.31|66.62|66.22|55
1728739800000|2024-10-12 13:30:00|66.66|66.26|66.73|66.33|66.74|66.34|66.63|66.23|82
1728740100000|2024-10-12 13:35:00|66.74|66.34|66.7|66.3|66.76|66.36|66.68|66.28|47
1728740400000|2024-10-12 13:40:00|66.71|66.31|66.7|66.3|66.72|66.32|66.66|66.26|38
1728740700000|2024-10-12 13:45:00|66.71|66.31|66.67|66.27|66.73|66.33|66.65|66.25|87
1728741000000|2024-10-12 13:50:00|66.66|66.26|66.71|66.31|66.73|66.33|66.66|66.26|46
1728741300000|2024-10-12 13:55:00|66.72|66.32|66.75|66.35|66.75|66.35|66.72|66.32|26
1728741600000|2024-10-12 14:00:00|66.76|66.36|66.69|66.29|66.77|66.37|66.67|66.27|48
1728741900000|2024-10-12 14:05:00|66.7|66.3|66.79|66.39|66.79|66.39|66.7|66.3|56
1728742200000|2024-10-12 14:10:00|66.78|66.38|66.83|66.43|66.84|66.44|66.77|66.37|42
1728742500000|2024-10-12 14:15:00|66.82|66.42|66.77|66.37|66.85|66.45|66.76|66.36|77
1728742800000|2024-10-12 14:20:00|66.76|66.36|66.72|66.32|66.78|66.38|66.72|66.32|36
1728743100000|2024-10-12 14:25:00|66.73|66.33|66.74|66.34|66.78|66.38|66.72|66.32|34
1728743400000|2024-10-12 14:30:00|66.73|66.33|66.67|66.27|66.77|66.37|66.66|66.26|40
1728743700000|2024-10-12 14:35:00|66.66|66.26|66.65|66.25|66.68|66.28|66.65|66.25|12
1728744000000|2024-10-12 14:40:00|66.64|66.24|66.6|66.2|66.72|66.32|66.59|66.19|76
1728744300000|2024-10-12 14:45:00|66.61|66.21|66.58|66.18|66.62|66.22|66.57|66.17|46
1728744600000|2024-10-12 14:50:00|66.57|66.17|66.59|66.19|66.6|66.2|66.55|66.15|46
1728744900000|2024-10-12 14:55:00|66.6|66.2|66.55|66.15|66.6|66.2|66.51|66.11|26
1728745200000|2024-10-12 15:00:00|66.56|66.16|66.54|66.14|66.56|66.16|66.46|66.06|51
1728745500000|2024-10-12 15:05:00|66.55|66.15|66.51|66.11|66.55|66.15|66.44|66.04|33
1728745800000|2024-10-12 15:10:00|66.52|66.12|66.52|66.12|66.55|66.15|66.38|65.98|70
1728746100000|2024-10-12 15:15:00|66.53|66.13|66.57|66.17|66.6|66.2|66.52|66.12|57
1728746400000|2024-10-12 15:20:00|66.58|66.18|66.63|66.23|66.64|66.24|66.57|66.17|29
1728746700000|2024-10-12 15:25:00|66.64|66.24|66.63|66.23|66.64|66.24|66.61|66.21|25
1728747000000|2024-10-12 15:30:00|66.62|66.22|66.62|66.22|66.66|66.26|66.6|66.2|45
1728747300000|2024-10-12 15:35:00|66.61|66.21|66.63|66.23|66.67|66.27|66.61|66.21|40
1728747600000|2024-10-12 15:40:00|66.64|66.24|66.45|66.05|66.64|66.24|66.45|66.05|64
1728747900000|2024-10-12 15:45:00|66.46|66.06|66.6|66.2|66.61|66.21|66.45|66.05|53
1728748200000|2024-10-12 15:50:00|66.59|66.19|66.52|66.12|66.59|66.19|66.51|66.11|44
1728748500000|2024-10-12 15:55:00|66.51|66.11|66.56|66.16|66.57|66.17|66.49|66.09|21
1728748800000|2024-10-12 16:00:00|66.57|66.17|66.71|66.31|66.71|66.31|66.56|66.16|43
1728749100000|2024-10-12 16:05:00|66.72|66.32|66.77|66.37|66.77|66.37|66.71|66.31|36
1728749400000|2024-10-12 16:10:00|66.78|66.38|66.8|66.4|66.8|66.4|66.77|66.37|23
1728749700000|2024-10-12 16:15:00|66.79|66.39|66.73|66.33|66.8|66.4|66.69|66.29|62
1728750000000|2024-10-12 16:20:00|66.72|66.32|66.74|66.34|66.74|66.34|66.69|66.29|55
1728750300000|2024-10-12 16:25:00|66.73|66.33|66.7|66.3|66.73|66.33|66.64|66.24|58
1728750600000|2024-10-12 16:30:00|66.71|66.31|66.7|66.3|66.71|66.31|66.63|66.23|28
1728750900000|2024-10-12 16:35:00|66.69|66.29|66.64|66.24|66.69|66.29|66.63|66.23|14
1728751200000|2024-10-12 16:40:00|66.63|66.23|66.68|66.28|66.68|66.28|66.59|66.19|23
1728751500000|2024-10-12 16:45:00|66.67|66.27|66.64|66.24|66.69|66.29|66.62|66.22|12
1728751800000|2024-10-12 16:50:00|66.65|66.25|66.57|66.17|66.65|66.25|66.55|66.15|21
1728752100000|2024-10-12 16:55:00|66.56|66.16|66.47|66.07|66.57|66.17|66.47|66.07|34
1728752400000|2024-10-12 17:00:00|66.46|66.06|66.52|66.12|66.57|66.17|66.46|66.06|44
1728752700000|2024-10-12 17:05:00|66.53|66.13|66.47|66.07|66.53|66.13|66.45|66.05|31
1728753000000|2024-10-12 17:10:00|66.48|66.08|66.53|66.13|66.53|66.13|66.48|66.08|41
1728753300000|2024-10-12 17:15:00|66.54|66.14|66.6|66.2|66.6|66.2|66.53|66.13|24
1728753600000|2024-10-12 17:20:00|66.61|66.21|66.6|66.2|66.62|66.22|66.59|66.19|22
1728753900000|2024-10-12 17:25:00|66.61|66.21|66.65|66.25|66.68|66.28|66.61|66.21|40
1728754200000|2024-10-12 17:30:00|66.64|66.24|66.56|66.16|66.64|66.24|66.55|66.15|53
1728754500000|2024-10-12 17:35:00|66.55|66.15|66.5|66.1|66.55|66.15|66.47|66.07|25
1728754800000|2024-10-12 17:40:00|66.49|66.09|66.53|66.13|66.53|66.13|66.47|66.07|31
1728755100000|2024-10-12 17:45:00|66.54|66.14|66.51|66.11|66.55|66.15|66.47|66.07|28
1728755400000|2024-10-12 17:50:00|66.5|66.1|66.42|66.02|66.5|66.1|66.42|66.02|53
1728755700000|2024-10-12 17:55:00|66.43|66.03|66.45|66.05|66.45|66.05|66.41|66.01|27
1728756000000|2024-10-12 18:00:00|66.46|66.06|66.45|66.05|66.48|66.08|66.42|66.02|55
1728756300000|2024-10-12 18:05:00|66.46|66.06|66.48|66.08|66.51|66.11|66.46|66.06|24
1728756600000|2024-10-12 18:10:00|66.47|66.07|66.44|66.04|66.48|66.08|66.41|66.01|113
1728756900000|2024-10-12 18:15:00|66.43|66.03|66.44|66.04|66.46|66.06|66.38|65.98|87
1728757200000|2024-10-12 18:20:00|66.43|66.03|66.41|66.01|66.46|66.06|66.39|65.99|53
1728757500000|2024-10-12 18:25:00|66.4|66|66.48|66.08|66.48|66.08|66.35|65.95|36
1728757800000|2024-10-12 18:30:00|66.49|66.09|66.53|66.13|66.57|66.17|66.49|66.09|24
1728758100000|2024-10-12 18:35:00|66.54|66.14|66.51|66.11|66.55|66.15|66.47|66.07|19
1728758400000|2024-10-12 18:40:00|66.52|66.12|66.45|66.05|66.53|66.13|66.37|65.97|43
1728758700000|2024-10-12 18:45:00|66.46|66.06|66.42|66.02|66.47|66.07|66.42|66.02|47
1728759000000|2024-10-12 18:50:00|66.43|66.03|66.42|66.02|66.44|66.04|66.4|66|24
1728759300000|2024-10-12 18:55:00|66.41|66.01|66.43|66.03|66.43|66.03|66.38|65.98|29
1728759600000|2024-10-12 19:00:00|66.42|66.02|66.47|66.07|66.48|66.08|66.42|66.02|30
1728759900000|2024-10-12 19:05:00|66.48|66.08|66.43|66.03|66.52|66.12|66.43|66.03|37
1728760200000|2024-10-12 19:10:00|66.44|66.04|66.5|66.1|66.52|66.12|66.44|66.04|33
1728760500000|2024-10-12 19:15:00|66.49|66.09|66.43|66.03|66.49|66.09|66.41|66.01|35
1728760800000|2024-10-12 19:20:00|66.44|66.04|66.46|66.06|66.48|66.08|66.41|66.01|30
1728761100000|2024-10-12 19:25:00|66.47|66.07|66.49|66.09|66.52|66.12|66.46|66.06|21
1728761400000|2024-10-12 19:30:00|66.48|66.08|66.47|66.07|66.51|66.11|66.46|66.06|28
1728761700000|2024-10-12 19:35:00|66.46|66.06|66.44|66.04|66.47|66.07|66.41|66.01|40
1728762000000|2024-10-12 19:40:00|66.45|66.05|66.47|66.07|66.48|66.08|66.44|66.04|37
1728762300000|2024-10-12 19:45:00|66.46|66.06|66.47|66.07|66.5|66.1|66.42|66.02|22
1728762600000|2024-10-12 19:50:00|66.48|66.08|66.43|66.03|66.49|66.09|66.43|66.03|28
1728762900000|2024-10-12 19:55:00|66.44|66.04|66.45|66.05|66.48|66.08|66.44|66.04|12
1728763200000|2024-10-12 20:00:00|66.44|66.04|66.46|66.06|66.49|66.09|66.43|66.03|45
1728763500000|2024-10-12 20:05:00|66.45|66.05|66.48|66.08|66.49|66.09|66.45|66.05|10
1728763800000|2024-10-12 20:10:00|66.49|66.09|66.5|66.1|66.5|66.1|66.48|66.08|8
1728764100000|2024-10-12 20:15:00|66.51|66.11|66.5|66.1|66.51|66.11|66.47|66.07|20
1728764400000|2024-10-12 20:20:00|66.51|66.11|66.54|66.14|66.54|66.14|66.51|66.11|14
1728764700000|2024-10-12 20:25:00|66.55|66.15|66.52|66.12|66.55|66.15|66.51|66.11|10
1728765000000|2024-10-12 20:30:00|66.53|66.13|66.55|66.15|66.59|66.19|66.52|66.12|27
1728765300000|2024-10-12 20:35:00|66.54|66.14|66.48|66.08|66.54|66.14|66.48|66.08|22
1728765600000|2024-10-12 20:40:00|66.47|66.07|66.5|66.1|66.5|66.1|66.47|66.07|8
1728765900000|2024-10-12 20:45:00|66.49|66.09|66.5|66.1|66.5|66.1|66.49|66.09|4
1728766200000|2024-10-12 20:50:00|66.51|66.11|66.57|66.17|66.57|66.17|66.5|66.1|10
1728766500000|2024-10-12 20:55:00|66.58|66.18|66.56|66.16|66.58|66.18|66.55|66.15|13
1728766800000|2024-10-12 21:00:00|66.55|66.15|66.52|66.12|66.59|66.19|66.52|66.12|14
1728767100000|2024-10-12 21:05:00|66.53|66.13|66.53|66.13|66.53|66.13|66.52|66.12|7
1728767400000|2024-10-12 21:10:00|66.54|66.14|66.59|66.19|66.59|66.19|66.54|66.14|6
1728767700000|2024-10-12 21:15:00|66.6|66.2|66.57|66.17|66.6|66.2|66.57|66.17|26
1728768000000|2024-10-12 21:20:00|66.56|66.16|66.55|66.15|66.56|66.16|66.55|66.15|6
1728768300000|2024-10-12 21:25:00|66.56|66.16|66.5|66.1|66.56|66.16|66.49|66.09|9
1728768600000|2024-10-12 21:30:00|66.51|66.11|66.42|66.02|66.51|66.11|66.42|66.02|12
1728768900000|2024-10-12 21:35:00|66.43|66.03|66.4|66|66.43|66.03|66.4|66|4
1728769200000|2024-10-12 21:40:00|66.41|66.01|66.41|66.01|66.42|66.02|66.4|66|9
1728769500000|2024-10-12 21:45:00|66.42|66.02|66.41|66.01|66.43|66.03|66.41|66.01|4
1728769800000|2024-10-12 21:50:00|66.4|66|66.43|66.03|66.43|66.03|66.4|66|18
1728770100000|2024-10-12 21:55:00|66.44|66.04|66.49|66.09|66.51|66.11|66.44|66.04|12
1728770400000|2024-10-12 22:00:00|66.48|66.08|66.5|66.1|66.5|66.1|66.37|65.97|54
1728770700000|2024-10-12 22:05:00|66.51|66.11|66.5|66.1|66.54|66.14|66.46|66.06|45
1728771000000|2024-10-12 22:10:00|66.49|66.09|66.4|66|66.49|66.09|66.39|65.99|21
1728771300000|2024-10-12 22:15:00|66.41|66.01|66.41|66.01|66.48|66.08|66.39|65.99|37
1728771600000|2024-10-12 22:20:00|66.42|66.02|66.46|66.06|66.48|66.08|66.39|65.99|47
1728771900000|2024-10-12 22:25:00|66.45|66.05|66.43|66.03|66.46|66.06|66.42|66.02|21
1728772200000|2024-10-12 22:30:00|66.42|66.02|66.52|66.12|66.53|66.13|66.42|66.02|36
1728772500000|2024-10-12 22:35:00|66.51|66.11|66.51|66.11|66.52|66.12|66.5|66.1|19
1728772800000|2024-10-12 22:40:00|66.52|66.12|66.52|66.12|66.52|66.12|66.46|66.06|48
1728773100000|2024-10-12 22:45:00|66.51|66.11|66.54|66.14|66.54|66.14|66.46|66.06|42
1728773400000|2024-10-12 22:50:00|66.55|66.15|66.54|66.14|66.57|66.17|66.54|66.14|16
1728773700000|2024-10-12 22:55:00|66.53|66.13|66.51|66.11|66.53|66.13|66.5|66.1|6
1728774000000|2024-10-12 23:00:00|66.55|66.15|66.51|66.11|66.55|66.15|66.48|66.08|17
1728774300000|2024-10-12 23:05:00|66.52|66.12|66.5|66.1|66.53|66.13|66.49|66.09|39
1728774600000|2024-10-12 23:10:00|66.49|66.09|66.46|66.06|66.49|66.09|66.41|66.01|30
1728774900000|2024-10-12 23:15:00|66.47|66.07|66.44|66.04|66.5|66.1|66.41|66.01|42
1728775200000|2024-10-12 23:20:00|66.43|66.03|66.48|66.08|66.48|66.08|66.39|65.99|40
1728775500000|2024-10-12 23:25:00|66.47|66.07|66.4|66|66.5|66.1|66.4|66|44
1728775800000|2024-10-12 23:30:00|66.41|66.01|66.43|66.03|66.44|66.04|66.4|66|25
1728776100000|2024-10-12 23:35:00|66.42|66.02|66.42|66.02|66.44|66.04|66.39|65.99|31
1728776400000|2024-10-12 23:40:00|66.41|66.01|66.43|66.03|66.46|66.06|66.41|66.01|39
1728776700000|2024-10-12 23:45:00|66.44|66.04|66.48|66.08|66.48|66.08|66.43|66.03|11
1728777000000|2024-10-12 23:50:00|66.47|66.07|66.44|66.04|66.47|66.07|66.4|66|23
1728777300000|2024-10-12 23:55:00|66.43|66.03|66.39|65.99|66.43|66.03|66.38|65.98|25
1728777600000|2024-10-13 00:00:00|66.4|66|66.44|66.04|66.47|66.07|66.4|66|12
1728777900000|2024-10-13 00:05:00|66.45|66.05|66.43|66.03|66.5|66.1|66.42|66.02|42
1728778200000|2024-10-13 00:10:00|66.44|66.04|66.45|66.05|66.49|66.09|66.43|66.03|44
1728778500000|2024-10-13 00:15:00|66.46|66.06|66.45|66.05|66.5|66.1|66.45|66.05|17
1728778800000|2024-10-13 00:20:00|66.44|66.04|66.34|65.94|66.44|66.04|66.34|65.94|62
1728779100000|2024-10-13 00:25:00|66.35|65.95|66.39|65.99|66.39|65.99|66.35|65.95|23
1728779400000|2024-10-13 00:30:00|66.38|65.98|66.38|65.98|66.41|66.01|66.38|65.98|9
1728779700000|2024-10-13 00:35:00|66.37|65.97|66.35|65.95|66.37|65.97|66.34|65.94|7
1728780000000|2024-10-13 00:40:00|66.34|65.94|66.34|65.94|66.38|65.98|66.33|65.93|12
1728780300000|2024-10-13 00:45:00|66.35|65.95|66.31|65.91|66.35|65.95|66.3|65.9|29
1728780600000|2024-10-13 00:50:00|66.3|65.9|66.27|65.87|66.33|65.93|66.26|65.86|32
1728780900000|2024-10-13 00:55:00|66.29|65.89|66.22|65.82|66.29|65.89|66.22|65.82|14
1728781200000|2024-10-13 01:00:00|66.23|65.83|66.03|65.63|66.24|65.84|66.02|65.62|77
1728781500000|2024-10-13 01:05:00|66.02|65.62|66|65.6|66.1|65.7|65.98|65.58|83
1728781800000|2024-10-13 01:10:00|65.99|65.59|65.98|65.58|66|65.6|65.93|65.53|46
1728782100000|2024-10-13 01:15:00|65.99|65.59|65.84|65.44|66.01|65.61|65.82|65.42|103
1728782400000|2024-10-13 01:20:00|65.85|65.45|65.96|65.56|66.01|65.61|65.82|65.42|71
1728782700000|2024-10-13 01:25:00|65.95|65.55|65.99|65.59|66.04|65.64|65.94|65.54|58
1728783000000|2024-10-13 01:30:00|65.98|65.58|66.03|65.63|66.05|65.65|65.94|65.54|45
1728783300000|2024-10-13 01:35:00|66.02|65.62|66.03|65.63|66.05|65.65|66.01|65.61|16
1728783600000|2024-10-13 01:40:00|66.04|65.64|66.05|65.65|66.06|65.66|66.02|65.62|34
1728783900000|2024-10-13 01:45:00|66.04|65.64|65.96|65.56|66.05|65.65|65.9|65.5|41
1728784200000|2024-10-13 01:50:00|65.97|65.57|65.87|65.47|65.99|65.59|65.85|65.45|60
1728784500000|2024-10-13 01:55:00|65.85|65.45|65.88|65.48|65.9|65.5|65.83|65.43|43
1728784800000|2024-10-13 02:00:00|65.89|65.49|65.92|65.52|65.95|65.55|65.87|65.47|40
1728785100000|2024-10-13 02:05:00|65.91|65.51|65.9|65.5|65.91|65.51|65.81|65.41|59
1728785400000|2024-10-13 02:10:00|65.89|65.49|65.82|65.42|65.9|65.5|65.81|65.41|92
1728785700000|2024-10-13 02:15:00|65.83|65.43|65.92|65.52|65.92|65.52|65.8|65.4|46
1728786000000|2024-10-13 02:20:00|65.91|65.51|65.91|65.51|65.93|65.53|65.83|65.43|41
1728786300000|2024-10-13 02:25:00|65.92|65.52|65.9|65.5|65.94|65.54|65.9|65.5|13
1728786600000|2024-10-13 02:30:00|65.89|65.49|65.91|65.51|65.91|65.51|65.87|65.47|22
1728786900000|2024-10-13 02:35:00|65.9|65.5|65.91|65.51|65.95|65.55|65.9|65.5|30
1728787200000|2024-10-13 02:40:00|65.92|65.52|65.94|65.54|65.96|65.56|65.9|65.5|18
1728787500000|2024-10-13 02:45:00|65.93|65.53|65.96|65.56|65.97|65.57|65.89|65.49|46
1728787800000|2024-10-13 02:50:00|65.95|65.55|66.01|65.61|66.01|65.61|65.95|65.55|17
1728788100000|2024-10-13 02:55:00|66.02|65.62|66|65.6|66.02|65.62|66|65.6|9
1728788400000|2024-10-13 03:00:00|65.99|65.59|66|65.6|66.01|65.61|65.98|65.58|42
1728788700000|2024-10-13 03:05:00|65.99|65.59|65.93|65.53|66|65.6|65.91|65.51|33
1728789000000|2024-10-13 03:10:00|65.92|65.52|65.89|65.49|65.94|65.54|65.89|65.49|38
1728789300000|2024-10-13 03:15:00|65.9|65.5|65.87|65.47|65.9|65.5|65.86|65.46|12
1728789600000|2024-10-13 03:20:00|65.86|65.46|65.79|65.39|65.86|65.46|65.75|65.35|89
1728789900000|2024-10-13 03:25:00|65.78|65.38|65.77|65.37|65.8|65.4|65.7|65.3|54
1728790200000|2024-10-13 03:30:00|65.78|65.38|65.73|65.33|65.78|65.38|65.7|65.3|42
1728790500000|2024-10-13 03:35:00|65.72|65.32|65.75|65.35|65.77|65.37|65.71|65.31|46
1728790800000|2024-10-13 03:40:00|65.74|65.34|65.76|65.36|65.78|65.38|65.71|65.31|147
1728791100000|2024-10-13 03:45:00|65.75|65.35|65.75|65.35|65.78|65.38|65.73|65.33|143
1728791400000|2024-10-13 03:50:00|65.76|65.36|65.73|65.33|65.8|65.4|65.72|65.32|116
1728791700000|2024-10-13 03:55:00|65.74|65.34|65.73|65.33|65.77|65.37|65.71|65.31|42
1728792000000|2024-10-13 04:00:00|65.72|65.32|65.8|65.4|65.81|65.41|65.72|65.32|19
1728792300000|2024-10-13 04:05:00|65.81|65.41|65.81|65.41|65.82|65.42|65.81|65.41|3
1728792600000|2024-10-13 04:10:00|65.82|65.42|65.88|65.48|65.89|65.49|65.81|65.41|23
1728792900000|2024-10-13 04:15:00|65.87|65.47|65.94|65.54|65.94|65.54|65.86|65.46|23
1728793200000|2024-10-13 04:20:00|65.95|65.55|65.95|65.55|65.95|65.55|65.92|65.52|35
1728793500000|2024-10-13 04:25:00|65.96|65.56|66.02|65.62|66.03|65.63|65.96|65.56|50
1728793800000|2024-10-13 04:30:00|66.01|65.61|66.02|65.62|66.09|65.69|66|65.6|58
1728794100000|2024-10-13 04:35:00|66.03|65.63|66.07|65.67|66.08|65.68|65.97|65.57|45
1728794400000|2024-10-13 04:40:00|66.06|65.66|66.06|65.66|66.08|65.68|66.04|65.64|17
1728794700000|2024-10-13 04:45:00|66.07|65.67|66.06|65.66|66.09|65.69|66.05|65.65|14
1728795000000|2024-10-13 04:50:00|66.07|65.67|66.04|65.64|66.08|65.68|66.04|65.64|12
1728795300000|2024-10-13 04:55:00|66.05|65.65|65.98|65.58|66.05|65.65|65.96|65.56|36
1728795600000|2024-10-13 05:00:00|65.99|65.59|66.05|65.65|66.09|65.69|65.99|65.59|40
1728795900000|2024-10-13 05:05:00|66.06|65.66|66.02|65.62|66.06|65.66|66|65.6|33
1728796200000|2024-10-13 05:10:00|66.01|65.61|66.02|65.62|66.02|65.62|66|65.6|22
1728796500000|2024-10-13 05:15:00|66.01|65.61|66.03|65.63|66.05|65.65|66|65.6|12
1728796800000|2024-10-13 05:20:00|66.04|65.64|66.11|65.71|66.12|65.72|66.04|65.64|50
1728797100000|2024-10-13 05:25:00|66.1|65.7|66.09|65.69|66.11|65.71|66.07|65.67|172
1728797400000|2024-10-13 05:30:00|66.08|65.68|66|65.6|66.08|65.68|66|65.6|21
1728797700000|2024-10-13 05:35:00|65.99|65.59|65.98|65.58|66.01|65.61|65.97|65.57|65
1728798000000|2024-10-13 05:40:00|65.97|65.57|65.95|65.55|66|65.6|65.95|65.55|15
1728798300000|2024-10-13 05:45:00|65.96|65.56|65.92|65.52|65.96|65.56|65.91|65.51|51
1728798600000|2024-10-13 05:50:00|65.93|65.53|65.97|65.57|65.97|65.57|65.92|65.52|23
1728798900000|2024-10-13 05:55:00|65.96|65.56|65.95|65.55|65.96|65.56|65.94|65.54|18
1728799200000|2024-10-13 06:00:00|65.94|65.54|65.92|65.52|65.95|65.55|65.92|65.52|8
1728799500000|2024-10-13 06:05:00|65.91|65.51|65.91|65.51|65.92|65.52|65.91|65.51|3
1728799800000|2024-10-13 06:10:00|65.92|65.52|65.93|65.53|65.94|65.54|65.92|65.52|16
1728800100000|2024-10-13 06:15:00|65.94|65.54|65.88|65.48|65.95|65.55|65.88|65.48|10
1728800400000|2024-10-13 06:20:00|65.87|65.47|65.81|65.41|65.87|65.47|65.81|65.41|30
1728800700000|2024-10-13 06:25:00|65.82|65.42|65.82|65.42|65.83|65.43|65.81|65.41|7
1728801000000|2024-10-13 06:30:00|65.81|65.41|65.85|65.45|65.85|65.45|65.77|65.37|24
1728801300000|2024-10-13 06:35:00|65.84|65.44|65.86|65.46|65.86|65.46|65.82|65.42|25
1728801600000|2024-10-13 06:40:00|65.85|65.45|65.84|65.44|65.86|65.46|65.83|65.43|14
1728801900000|2024-10-13 06:45:00|65.83|65.43|65.85|65.45|65.85|65.45|65.81|65.41|17
1728802200000|2024-10-13 06:50:00|65.86|65.46|65.88|65.48|65.88|65.48|65.84|65.44|21
1728802500000|2024-10-13 06:55:00|65.89|65.49|65.89|65.49|65.95|65.55|65.88|65.48|24
1728802800000|2024-10-13 07:00:00|65.9|65.5|65.88|65.48|65.9|65.5|65.88|65.48|17
1728803100000|2024-10-13 07:05:00|65.87|65.47|65.76|65.36|65.87|65.47|65.71|65.31|36
1728803400000|2024-10-13 07:10:00|65.75|65.35|65.73|65.33|65.76|65.36|65.71|65.31|18
1728803700000|2024-10-13 07:15:00|65.74|65.34|65.79|65.39|65.81|65.41|65.71|65.31|74
1728804000000|2024-10-13 07:20:00|65.78|65.38|65.83|65.43|65.84|65.44|65.76|65.36|81
1728804300000|2024-10-13 07:25:00|65.84|65.44|65.86|65.46|65.88|65.48|65.83|65.43|15
1728804600000|2024-10-13 07:30:00|65.87|65.47|65.83|65.43|65.87|65.47|65.82|65.42|17
1728804900000|2024-10-13 07:35:00|65.82|65.42|65.8|65.4|65.83|65.43|65.79|65.39|67
1728805200000|2024-10-13 07:40:00|65.81|65.41|65.88|65.48|65.89|65.49|65.81|65.41|62
1728805500000|2024-10-13 07:45:00|65.87|65.47|65.75|65.35|65.88|65.48|65.75|65.35|55
1728805800000|2024-10-13 07:50:00|65.76|65.36|65.85|65.45|65.86|65.46|65.73|65.33|42
1728806100000|2024-10-13 07:55:00|65.84|65.44|65.87|65.47|65.88|65.48|65.83|65.43|58
1728806400000|2024-10-13 08:00:00|65.88|65.48|65.82|65.42|65.88|65.48|65.82|65.42|45
1728806700000|2024-10-13 08:05:00|65.84|65.44|65.81|65.41|65.86|65.46|65.78|65.38|39
1728807000000|2024-10-13 08:10:00|65.8|65.4|65.67|65.27|65.81|65.41|65.6|65.2|35
1728807300000|2024-10-13 08:15:00|65.66|65.26|65.72|65.32|65.74|65.34|65.62|65.22|61
1728807600000|2024-10-13 08:20:00|65.71|65.31|65.74|65.34|65.78|65.38|65.7|65.3|86
1728807900000|2024-10-13 08:25:00|65.75|65.35|65.78|65.38|65.78|65.38|65.75|65.35|41
1728808200000|2024-10-13 08:30:00|65.79|65.39|65.76|65.36|65.79|65.39|65.73|65.33|50
1728808500000|2024-10-13 08:35:00|65.77|65.37|65.72|65.32|65.82|65.42|65.71|65.31|86
1728808800000|2024-10-13 08:40:00|65.73|65.33|65.73|65.33|65.75|65.35|65.71|65.31|96
1728809100000|2024-10-13 08:45:00|65.72|65.32|65.56|65.16|65.74|65.34|65.56|65.16|90
1728809400000|2024-10-13 08:50:00|65.58|65.18|65.56|65.16|65.6|65.2|65.55|65.15|56
1728809700000|2024-10-13 08:55:00|65.57|65.17|65.56|65.16|65.59|65.19|65.54|65.14|21
1728810000000|2024-10-13 09:00:00|65.57|65.17|65.65|65.25|65.65|65.25|65.54|65.14|32
1728810300000|2024-10-13 09:05:00|65.64|65.24|65.79|65.39|65.79|65.39|65.61|65.21|31
1728810600000|2024-10-13 09:10:00|65.78|65.38|65.76|65.36|65.79|65.39|65.73|65.33|33
1728810900000|2024-10-13 09:15:00|65.78|65.38|65.74|65.34|65.79|65.39|65.73|65.33|32
1728811200000|2024-10-13 09:20:00|65.72|65.32|65.77|65.37|65.8|65.4|65.72|65.32|12
1728811500000|2024-10-13 09:25:00|65.76|65.36|65.79|65.39|65.8|65.4|65.72|65.32|30
1728811800000|2024-10-13 09:30:00|65.78|65.38|65.71|65.31|65.78|65.38|65.69|65.29|19
1728812100000|2024-10-13 09:35:00|65.72|65.32|65.75|65.35|65.78|65.38|65.72|65.32|26
1728812400000|2024-10-13 09:40:00|65.74|65.34|65.79|65.39|65.8|65.4|65.73|65.33|11
1728812700000|2024-10-13 09:45:00|65.8|65.4|65.82|65.42|65.82|65.42|65.8|65.4|17
1728813000000|2024-10-13 09:50:00|65.81|65.41|65.88|65.48|65.88|65.48|65.8|65.4|14
1728813300000|2024-10-13 09:55:00|65.87|65.47|65.83|65.43|65.88|65.48|65.82|65.42|57
1728813600000|2024-10-13 10:00:00|65.82|65.42|65.8|65.4|65.83|65.43|65.8|65.4|43
1728813900000|2024-10-13 10:05:00|65.79|65.39|65.71|65.31|65.79|65.39|65.7|65.3|30
1728814200000|2024-10-13 10:10:00|65.72|65.32|65.72|65.32|65.73|65.33|65.71|65.31|19
1728814500000|2024-10-13 10:15:00|65.73|65.33|65.78|65.38|65.78|65.38|65.73|65.33|8
1728814800000|2024-10-13 10:20:00|65.77|65.37|65.78|65.38|65.78|65.38|65.72|65.32|16
1728815100000|2024-10-13 10:25:00|65.77|65.37|65.79|65.39|65.79|65.39|65.75|65.35|16
1728815400000|2024-10-13 10:30:00|65.78|65.38|65.81|65.41|65.81|65.41|65.75|65.35|95
1728815700000|2024-10-13 10:35:00|65.8|65.4|65.77|65.37|65.82|65.42|65.77|65.37|29
1728816000000|2024-10-13 10:40:00|65.76|65.36|65.71|65.31|65.76|65.36|65.67|65.27|21
1728816300000|2024-10-13 10:45:00|65.7|65.3|65.67|65.27|65.71|65.31|65.6|65.2|23
1728816600000|2024-10-13 10:50:00|65.66|65.26|65.57|65.17|65.68|65.28|65.55|65.15|40
1728816900000|2024-10-13 10:55:00|65.58|65.18|65.55|65.15|65.58|65.18|65.53|65.13|31
1728817200000|2024-10-13 11:00:00|65.56|65.16|65.62|65.22|65.65|65.25|65.54|65.14|90
1728817500000|2024-10-13 11:05:00|65.61|65.21|65.66|65.26|65.69|65.29|65.57|65.17|87
1728817800000|2024-10-13 11:10:00|65.65|65.25|65.53|65.13|65.65|65.25|65.53|65.13|53
1728818100000|2024-10-13 11:15:00|65.52|65.12|65.57|65.17|65.62|65.22|65.51|65.11|138
1728818400000|2024-10-13 11:20:00|65.56|65.16|65.48|65.08|65.57|65.17|65.46|65.06|93
1728818700000|2024-10-13 11:25:00|65.49|65.09|65.49|65.09|65.51|65.11|65.45|65.05|70
1728819000000|2024-10-13 11:30:00|65.5|65.1|65.5|65.1|65.58|65.18|65.49|65.09|70
1728819300000|2024-10-13 11:35:00|65.51|65.11|65.39|64.99|65.51|65.11|65.38|64.98|49
1728819600000|2024-10-13 11:40:00|65.38|64.98|65.36|64.96|65.38|64.98|65.34|64.94|36
1728819900000|2024-10-13 11:45:00|65.37|64.97|65.35|64.95|65.41|65.01|65.31|64.91|40
1728820200000|2024-10-13 11:50:00|65.34|64.94|65.42|65.02|65.42|65.02|65.33|64.93|30
1728820500000|2024-10-13 11:55:00|65.43|65.03|65.29|64.89|65.44|65.04|65.26|64.86|65
1728820800000|2024-10-13 12:00:00|65.3|64.9|65.37|64.97|65.41|65.01|65.3|64.9|56
1728821100000|2024-10-13 12:05:00|65.38|64.98|65.46|65.06|65.48|65.08|65.38|64.98|79
1728821400000|2024-10-13 12:10:00|65.47|65.07|65.5|65.1|65.51|65.11|65.43|65.03|42
1728821700000|2024-10-13 12:15:00|65.51|65.11|65.52|65.12|65.53|65.13|65.49|65.09|25
1728822000000|2024-10-13 12:20:00|65.51|65.11|65.58|65.18|65.58|65.18|65.51|65.11|13
1728822300000|2024-10-13 12:25:00|65.57|65.17|65.58|65.18|65.61|65.21|65.54|65.14|32
1728822600000|2024-10-13 12:30:00|65.59|65.19|65.54|65.14|65.61|65.21|65.53|65.13|101
1728822900000|2024-10-13 12:35:00|65.53|65.13|65.52|65.12|65.54|65.14|65.49|65.09|55
1728823200000|2024-10-13 12:40:00|65.53|65.13|65.59|65.19|65.59|65.19|65.48|65.08|44
1728823500000|2024-10-13 12:45:00|65.6|65.2|65.6|65.2|65.62|65.22|65.57|65.17|25
1728823800000|2024-10-13 12:50:00|65.58|65.18|65.57|65.17|65.59|65.19|65.55|65.15|18
1728824100000|2024-10-13 12:55:00|65.56|65.16|65.58|65.18|65.59|65.19|65.55|65.15|17
1728824400000|2024-10-13 13:00:00|65.57|65.17|65.62|65.22|65.64|65.24|65.55|65.15|36
1728824700000|2024-10-13 13:05:00|65.64|65.24|65.66|65.26|65.69|65.29|65.63|65.23|24
1728825000000|2024-10-13 13:10:00|65.67|65.27|65.65|65.25|65.69|65.29|65.63|65.23|25
1728825300000|2024-10-13 13:15:00|65.66|65.26|65.68|65.28|65.68|65.28|65.62|65.22|41
1728825600000|2024-10-13 13:20:00|65.69|65.29|65.69|65.29|65.7|65.3|65.65|65.25|27
1728825900000|2024-10-13 13:25:00|65.68|65.28|65.62|65.22|65.68|65.28|65.62|65.22|31
1728826200000|2024-10-13 13:30:00|65.61|65.21|65.55|65.15|65.64|65.24|65.52|65.12|125
1728826500000|2024-10-13 13:35:00|65.57|65.17|65.57|65.17|65.58|65.18|65.5|65.1|69
1728826800000|2024-10-13 13:40:00|65.55|65.15|65.61|65.21|65.61|65.21|65.55|65.15|50
1728827100000|2024-10-13 13:45:00|65.6|65.2|65.59|65.19|65.62|65.22|65.55|65.15|46
1728827400000|2024-10-13 13:50:00|65.58|65.18|65.56|65.16|65.62|65.22|65.53|65.13|25
1728827700000|2024-10-13 13:55:00|65.57|65.17|65.58|65.18|65.6|65.2|65.55|65.15|18
1728828000000|2024-10-13 14:00:00|65.57|65.17|65.51|65.11|65.58|65.18|65.5|65.1|22
1728828300000|2024-10-13 14:05:00|65.52|65.12|65.5|65.1|65.53|65.13|65.48|65.08|22
1728828600000|2024-10-13 14:10:00|65.51|65.11|65.51|65.11|65.58|65.18|65.48|65.08|25
1728828900000|2024-10-13 14:15:00|65.52|65.12|65.5|65.1|65.57|65.17|65.5|65.1|27
1728829200000|2024-10-13 14:20:00|65.51|65.11|65.57|65.17|65.57|65.17|65.48|65.08|35
1728829500000|2024-10-13 14:25:00|65.58|65.18|65.54|65.14|65.58|65.18|65.52|65.12|23
1728829800000|2024-10-13 14:30:00|65.55|65.15|65.47|65.07|65.57|65.17|65.46|65.06|34
1728830100000|2024-10-13 14:35:00|65.49|65.09|65.43|65.03|65.5|65.1|65.42|65.02|48
1728830400000|2024-10-13 14:40:00|65.42|65.02|65.31|64.91|65.42|65.02|65.3|64.9|29
1728830700000|2024-10-13 14:45:00|65.32|64.92|65.21|64.81|65.33|64.93|65.08|64.68|84
1728831000000|2024-10-13 14:50:00|65.22|64.82|65.13|64.73|65.25|64.85|65.11|64.71|83
1728831300000|2024-10-13 14:55:00|65.14|64.74|65.13|64.73|65.22|64.82|65.1|64.7|76
1728831600000|2024-10-13 15:00:00|65.12|64.72|65.18|64.78|65.22|64.82|65.02|64.62|103
1728831900000|2024-10-13 15:05:00|65.17|64.77|65.28|64.88|65.28|64.88|65.17|64.77|59
1728832200000|2024-10-13 15:10:00|65.27|64.87|65.2|64.8|65.27|64.87|65.18|64.78|70
1728832500000|2024-10-13 15:15:00|65.21|64.81|64.94|64.54|65.22|64.82|64.94|64.54|80
1728832800000|2024-10-13 15:20:00|64.93|64.53|65.01|64.61|65.07|64.67|64.9|64.5|149
1728833100000|2024-10-13 15:25:00|65|64.6|64.84|64.44|65.01|64.61|64.83|64.43|88
1728833400000|2024-10-13 15:30:00|64.85|64.45|64.73|64.33|64.92|64.52|64.69|64.29|170
1728833700000|2024-10-13 15:35:00|64.74|64.34|64.73|64.33|64.82|64.42|64.71|64.31|75
1728834000000|2024-10-13 15:40:00|64.72|64.32|64.74|64.34|64.75|64.35|64.7|64.3|32
1728834300000|2024-10-13 15:45:00|64.73|64.33|64.93|64.53|64.96|64.56|64.73|64.33|66
1728834600000|2024-10-13 15:50:00|64.94|64.54|64.95|64.55|64.96|64.56|64.88|64.48|43
1728834900000|2024-10-13 15:55:00|64.94|64.54|64.87|64.47|64.95|64.55|64.87|64.47|31
1728835200000|2024-10-13 16:00:00|64.88|64.48|64.9|64.5|64.91|64.51|64.8|64.4|52
1728835500000|2024-10-13 16:05:00|64.89|64.49|64.97|64.57|64.99|64.59|64.85|64.45|66
1728835800000|2024-10-13 16:10:00|64.96|64.56|64.98|64.58|64.98|64.58|64.92|64.52|27
1728836100000|2024-10-13 16:15:00|64.99|64.59|65.08|64.68|65.09|64.69|64.98|64.58|64
1728836400000|2024-10-13 16:20:00|65.09|64.69|65.13|64.73|65.19|64.79|65.06|64.66|142
1728836700000|2024-10-13 16:25:00|65.14|64.74|65|64.6|65.15|64.75|64.97|64.57|101
1728837000000|2024-10-13 16:30:00|65.01|64.61|65.21|64.81|65.27|64.87|65|64.6|129
1728837300000|2024-10-13 16:35:00|65.22|64.82|65.24|64.84|65.26|64.86|65.17|64.77|61
1728837600000|2024-10-13 16:40:00|65.25|64.85|65.18|64.78|65.31|64.91|65.18|64.78|64
1728837900000|2024-10-13 16:45:00|65.19|64.79|65.21|64.81|65.25|64.85|65.16|64.76|78
1728838200000|2024-10-13 16:50:00|65.22|64.82|65.26|64.86|65.27|64.87|65.19|64.79|74
1728838500000|2024-10-13 16:55:00|65.25|64.85|65.21|64.81|65.26|64.86|65.2|64.8|79
1728838800000|2024-10-13 17:00:00|65.2|64.8|65.24|64.84|65.28|64.88|65.14|64.74|71
1728839100000|2024-10-13 17:05:00|65.25|64.85|65.21|64.81|65.25|64.85|65.17|64.77|67
1728839400000|2024-10-13 17:10:00|65.22|64.82|65.26|64.86|65.26|64.86|65.22|64.82|43
1728839700000|2024-10-13 17:15:00|65.27|64.87|65.12|64.72|65.28|64.88|65.12|64.72|76
1728840000000|2024-10-13 17:20:00|65.13|64.73|65.11|64.71|65.15|64.75|65.08|64.68|62
1728840300000|2024-10-13 17:25:00|65.1|64.7|65.09|64.69|65.14|64.74|65.09|64.69|89
1728840600000|2024-10-13 17:30:00|65.1|64.7|65.09|64.69|65.12|64.72|65.05|64.65|29
1728840900000|2024-10-13 17:35:00|65.08|64.68|64.96|64.56|65.08|64.68|64.95|64.55|66
1728841200000|2024-10-13 17:40:00|64.95|64.55|64.83|64.43|64.95|64.55|64.8|64.4|119
1728841500000|2024-10-13 17:45:00|64.84|64.44|64.85|64.45|64.91|64.51|64.78|64.38|124
1728841800000|2024-10-13 17:50:00|64.86|64.46|64.93|64.53|64.94|64.54|64.84|64.44|94
1728842100000|2024-10-13 17:55:00|64.92|64.52|64.88|64.48|64.92|64.52|64.86|64.46|49
1728842400000|2024-10-13 18:00:00|64.87|64.47|64.8|64.4|64.9|64.5|64.79|64.39|44
1728842700000|2024-10-13 18:05:00|64.81|64.41|64.82|64.42|64.85|64.45|64.78|64.38|42
1728843000000|2024-10-13 18:10:00|64.81|64.41|64.66|64.26|64.81|64.41|64.66|64.26|38
1728843300000|2024-10-13 18:15:00|64.65|64.25|64.81|64.41|64.83|64.43|64.63|64.23|74
1728843600000|2024-10-13 18:20:00|64.82|64.42|64.82|64.42|64.85|64.45|64.78|64.38|64
1728843900000|2024-10-13 18:25:00|64.81|64.41|64.88|64.48|64.88|64.48|64.8|64.4|34
1728844200000|2024-10-13 18:30:00|64.89|64.49|64.92|64.52|64.94|64.54|64.88|64.48|58
1728844500000|2024-10-13 18:35:00|64.93|64.53|64.77|64.37|64.93|64.53|64.72|64.32|95
1728844800000|2024-10-13 18:40:00|64.78|64.38|64.73|64.33|64.82|64.42|64.7|64.3|58
1728845100000|2024-10-13 18:45:00|64.74|64.34|64.8|64.4|64.82|64.42|64.73|64.33|51
1728845400000|2024-10-13 18:50:00|64.81|64.41|64.83|64.43|64.85|64.45|64.8|64.4|39
1728845700000|2024-10-13 18:55:00|64.82|64.42|64.74|64.34|64.84|64.44|64.73|64.33|22
1728846000000|2024-10-13 19:00:00|64.75|64.35|64.78|64.38|64.79|64.39|64.7|64.3|34
1728846300000|2024-10-13 19:05:00|64.79|64.39|64.82|64.42|64.82|64.42|64.78|64.38|26
1728846600000|2024-10-13 19:10:00|64.81|64.41|64.74|64.34|64.83|64.43|64.73|64.33|46
1728846900000|2024-10-13 19:15:00|64.73|64.33|64.72|64.32|64.75|64.35|64.69|64.29|29
1728847200000|2024-10-13 19:20:00|64.73|64.33|64.85|64.45|64.88|64.48|64.73|64.33|61
1728847500000|2024-10-13 19:25:00|64.86|64.46|64.81|64.41|64.91|64.51|64.81|64.41|27
1728847800000|2024-10-13 19:30:00|64.82|64.42|64.87|64.47|64.88|64.48|64.78|64.38|57
1728848100000|2024-10-13 19:35:00|64.88|64.48|65.51|63.91|65.51|64.54|64.87|63.91|50
1728848400000|2024-10-13 19:40:00|65.5|63.9|65.47|63.87|65.52|63.92|65.47|63.87|33
1728848700000|2024-10-13 19:45:00|65.48|63.88|65.47|63.87|65.5|63.9|65.42|63.82|32
1728849000000|2024-10-13 19:50:00|65.48|63.88|65.5|63.9|65.54|63.94|65.47|63.87|25
1728849300000|2024-10-13 19:55:00|65.51|63.91|65.51|63.91|65.51|63.91|65.49|63.89|13
1728849600000|2024-10-13 20:00:00|65.52|63.92|65.48|63.88|65.53|63.93|65.46|63.86|40
1728849900000|2024-10-13 20:05:00|65.49|63.89|65.51|63.91|65.51|63.91|65.44|63.84|15
1728850200000|2024-10-13 20:10:00|65.5|63.9|65.47|63.87|65.5|63.9|65.41|63.81|19
1728850500000|2024-10-13 20:15:00|65.48|63.88|65.44|63.84|65.5|63.9|65.44|63.84|31
1728850800000|2024-10-13 20:20:00|65.45|63.85|65.48|63.88|65.5|63.9|65.45|63.85|16
1728851100000|2024-10-13 20:25:00|65.47|63.87|65.45|63.85|65.47|63.87|65.41|63.81|24
1728851400000|2024-10-13 20:30:00|65.48|63.88|65.4|63.8|65.5|63.9|65.4|63.8|28
1728851700000|2024-10-13 20:35:00|65.41|63.81|65.44|63.84|65.45|63.85|65.4|63.8|26
1728852000000|2024-10-13 20:40:00|65.43|63.83|65.41|63.81|65.45|63.85|65.4|63.8|29
1728852300000|2024-10-13 20:45:00|65.42|63.82|65.47|63.87|65.47|63.87|65.4|63.8|20
1728852600000|2024-10-13 20:50:00|65.48|63.88|65.5|63.9|65.51|63.91|65.48|63.88|15
1728852900000|2024-10-13 20:55:00|65.49|63.89|64.94|64.54|65.49|64.54|64.88|63.87|52
1728853200000|2024-10-13 21:00:00|64.93|64.53|65.01|64.61|65.01|64.61|64.92|64.52|60
1728853500000|2024-10-13 21:05:00|65|64.6|64.93|64.53|65.01|64.61|64.92|64.52|38
1728853800000|2024-10-13 21:10:00|64.94|64.54|64.96|64.56|65|64.6|64.94|64.54|25
1728854100000|2024-10-13 21:15:00|64.95|64.55|64.94|64.54|64.95|64.55|64.89|64.49|29
1728854400000|2024-10-13 21:20:00|64.93|64.53|65|64.6|65|64.6|64.91|64.51|15
1728854700000|2024-10-13 21:25:00|65.02|64.62|65.09|64.69|65.09|64.69|65.02|64.62|28
1728855000000|2024-10-13 21:30:00|65.08|64.68|65.12|64.72|65.15|64.75|65.06|64.66|42
1728855300000|2024-10-13 21:35:00|65.11|64.71|65.18|64.78|65.18|64.78|65.1|64.7|40
1728855600000|2024-10-13 21:40:00|65.17|64.77|65.11|64.71|65.17|64.77|65.11|64.71|30
1728855900000|2024-10-13 21:45:00|65.1|64.7|65.09|64.69|65.1|64.7|65.07|64.67|6
1728856200000|2024-10-13 21:50:00|65.08|64.68|65.08|64.68|65.08|64.68|65.03|64.63|34
1728856500000|2024-10-13 21:55:00|65.07|64.67|65.06|64.66|65.07|64.67|65.06|64.66|4
1728856800000|2024-10-13 22:00:00|65.07|64.67|65.19|64.79|65.19|64.79|65.06|64.66|23
1728857100000|2024-10-13 22:05:00|65.18|64.78|65.22|64.82|65.23|64.83|65.12|64.72|41
1728857400000|2024-10-13 22:10:00|65.21|64.81|65.19|64.79|65.25|64.85|65.16|64.76|21
1728857700000|2024-10-13 22:15:00|65.2|64.8|65.09|64.69|65.24|64.84|65.09|64.69|37
1728858000000|2024-10-13 22:20:00|65.1|64.7|65.07|64.67|65.15|64.75|65.07|64.67|24
1728858300000|2024-10-13 22:25:00|65.06|64.66|64.9|64.5|65.06|64.66|64.9|64.5|33
1728858600000|2024-10-13 22:30:00|64.92|64.52|64.89|64.49|64.96|64.56|64.85|64.45|71
1728858900000|2024-10-13 22:35:00|64.88|64.48|64.95|64.55|64.97|64.57|64.86|64.46|39
1728859200000|2024-10-13 22:40:00|64.94|64.54|64.99|64.59|65|64.6|64.93|64.53|33
1728859500000|2024-10-13 22:45:00|65|64.6|65.03|64.63|65.08|64.68|64.98|64.58|35
1728859800000|2024-10-13 22:50:00|65.05|64.65|65.05|64.65|65.11|64.71|65.03|64.63|25
1728860100000|2024-10-13 22:55:00|65.04|64.64|65.11|64.71|65.12|64.72|65.02|64.62|23
1728860400000|2024-10-13 23:00:00|65.1|64.7|64.95|64.55|65.1|64.7|64.95|64.55|29
1728860700000|2024-10-13 23:05:00|64.94|64.54|64.92|64.52|64.95|64.55|64.88|64.48|22
1728861000000|2024-10-13 23:10:00|64.91|64.51|64.89|64.49|64.93|64.53|64.89|64.49|15
1728861300000|2024-10-13 23:15:00|64.91|64.51|64.87|64.47|64.94|64.54|64.87|64.47|15
1728861600000|2024-10-13 23:20:00|64.88|64.48|64.86|64.46|64.91|64.51|64.85|64.45|26
1728861900000|2024-10-13 23:25:00|64.87|64.47|64.89|64.49|64.89|64.49|64.84|64.44|11
1728862200000|2024-10-13 23:30:00|64.88|64.48|64.98|64.58|64.98|64.58|64.88|64.48|12
1728862500000|2024-10-13 23:35:00|64.99|64.59|64.96|64.56|65|64.6|64.91|64.51|19
1728862800000|2024-10-13 23:40:00|64.95|64.55|64.93|64.53|64.98|64.58|64.93|64.53|18
1728863100000|2024-10-13 23:45:00|64.94|64.54|64.86|64.46|64.94|64.54|64.86|64.46|23
1728863400000|2024-10-13 23:50:00|64.85|64.45|64.92|64.52|64.93|64.53|64.85|64.45|14
1728863700000|2024-10-13 23:55:00|64.93|64.53|65|64.6|65.02|64.62|64.93|64.53|12
1728864000000|2024-10-14 00:00:00|65.01|64.61|64.94|64.54|65.02|64.62|64.93|64.53|33
1728864300000|2024-10-14 00:05:00|64.93|64.53|64.82|64.42|64.94|64.54|64.82|64.42|31
1728864600000|2024-10-14 00:10:00|64.83|64.43|64.77|64.37|64.83|64.43|64.77|64.37|17
1728864900000|2024-10-14 00:15:00|64.78|64.38|64.76|64.36|64.84|64.44|64.67|64.27|44
1728865200000|2024-10-14 00:20:00|64.77|64.37|64.75|64.35|64.8|64.4|64.73|64.33|41
1728865500000|2024-10-14 00:25:00|64.76|64.36|64.75|64.35|64.79|64.39|64.72|64.32|37
1728865800000|2024-10-14 00:30:00|64.74|64.34|64.76|64.36|64.79|64.39|64.67|64.27|27
1728866100000|2024-10-14 00:35:00|64.77|64.37|64.68|64.28|64.8|64.4|64.64|64.24|56
1728866400000|2024-10-14 00:40:00|64.69|64.29|64.67|64.27|64.7|64.3|64.65|64.25|27
1728866700000|2024-10-14 00:45:00|64.66|64.26|64.48|64.08|64.66|64.26|64.45|64.05|37
1728867000000|2024-10-14 00:50:00|64.49|64.09|64.45|64.05|64.5|64.1|64.45|64.05|33
1728867300000|2024-10-14 00:55:00|64.46|64.06|64.5|64.1|64.53|64.13|64.46|64.06|16
1728867600000|2024-10-14 01:00:00|64.49|64.09|64.5|64.1|64.53|64.13|64.47|64.07|23
1728867900000|2024-10-14 01:05:00|64.52|64.12|64.54|64.14|64.55|64.15|64.5|64.1|12
1728868200000|2024-10-14 01:10:00|64.56|64.16|64.69|64.29|64.69|64.29|64.54|64.14|14
1728868500000|2024-10-14 01:15:00|64.68|64.28|64.73|64.33|64.75|64.35|64.67|64.27|31
1728868800000|2024-10-14 01:20:00|64.72|64.32|64.83|64.43|64.86|64.46|64.72|64.32|27
1728869100000|2024-10-14 01:25:00|64.82|64.42|64.89|64.49|64.9|64.5|64.81|64.41|24
1728869400000|2024-10-14 01:30:00|64.88|64.48|64.86|64.46|64.91|64.51|64.79|64.39|40
1728869700000|2024-10-14 01:35:00|64.87|64.47|64.92|64.52|64.97|64.57|64.85|64.45|20
1728870000000|2024-10-14 01:40:00|64.91|64.51|64.81|64.41|64.91|64.51|64.81|64.41|20
1728870300000|2024-10-14 01:45:00|64.82|64.42|64.78|64.38|64.89|64.49|64.78|64.38|20
1728870600000|2024-10-14 01:50:00|64.81|64.41|64.76|64.36|64.81|64.41|64.69|64.29|27
1728870900000|2024-10-14 01:55:00|64.75|64.35|64.69|64.29|64.78|64.38|64.69|64.29|24
1728871200000|2024-10-14 02:00:00|64.68|64.28|64.4|64|64.68|64.28|64.4|64|51
1728871500000|2024-10-14 02:05:00|64.41|64.01|64.41|64.01|64.43|64.03|64.33|63.93|42
1728871800000|2024-10-14 02:10:00|64.42|64.02|64.46|64.06|64.48|64.08|64.42|64.02|37
1728872100000|2024-10-14 02:15:00|64.45|64.05|64.54|64.14|64.56|64.16|64.42|64.02|36
1728872400000|2024-10-14 02:20:00|64.55|64.15|64.55|64.15|64.58|64.18|64.52|64.12|12
1728872700000|2024-10-14 02:25:00|64.54|64.14|64.43|64.03|64.54|64.14|64.43|64.03|31
1728873000000|2024-10-14 02:30:00|64.44|64.04|64.46|64.06|64.54|64.14|64.43|64.03|29
1728873300000|2024-10-14 02:35:00|64.47|64.07|64.6|64.2|64.6|64.2|64.47|64.07|27
1728873600000|2024-10-14 02:40:00|64.61|64.21|64.59|64.19|64.62|64.22|64.55|64.15|13
1728873900000|2024-10-14 02:45:00|64.6|64.2|64.5|64.1|64.62|64.22|64.5|64.1|33
1728874200000|2024-10-14 02:50:00|64.49|64.09|64.51|64.11|64.51|64.11|64.38|63.98|38
1728874500000|2024-10-14 02:55:00|64.53|64.13|64.54|64.14|64.55|64.15|64.47|64.07|24
1728874800000|2024-10-14 03:00:00|64.53|64.13|64.57|64.17|64.59|64.19|64.51|64.11|22
1728875100000|2024-10-14 03:05:00|64.56|64.16|64.58|64.18|64.59|64.19|64.54|64.14|16
1728875400000|2024-10-14 03:10:00|64.61|64.21|64.66|64.26|64.66|64.26|64.6|64.2|10
1728875700000|2024-10-14 03:15:00|64.67|64.27|64.84|64.44|64.85|64.45|64.67|64.27|29
1728876000000|2024-10-14 03:20:00|64.83|64.43|64.99|64.59|64.99|64.59|64.79|64.39|36
1728876300000|2024-10-14 03:25:00|65|64.6|65.28|64.88|65.29|64.89|64.99|64.59|60
1728876600000|2024-10-14 03:30:00|65.29|64.89|65.45|65.05|65.45|65.05|65.12|64.72|81
1728876900000|2024-10-14 03:35:00|65.44|65.04|65.56|65.16|65.59|65.19|65.39|64.99|128
1728877200000|2024-10-14 03:40:00|65.58|65.18|65.68|65.28|65.77|65.37|65.53|65.13|107
1728877500000|2024-10-14 03:45:00|65.7|65.3|65.64|65.24|65.74|65.34|65.51|65.11|123
1728877800000|2024-10-14 03:50:00|65.66|65.26|65.65|65.25|65.69|65.29|65.55|65.15|92
1728878100000|2024-10-14 03:55:00|65.66|65.26|65.72|65.32|65.77|65.37|65.62|65.22|73
1728878400000|2024-10-14 04:00:00|65.71|65.31|65.78|65.38|65.91|65.51|65.71|65.31|91
1728878700000|2024-10-14 04:05:00|65.79|65.39|65.6|65.2|65.86|65.46|65.6|65.2|72
1728879000000|2024-10-14 04:10:00|65.62|65.22|65.56|65.16|65.75|65.35|65.56|65.16|50
1728879300000|2024-10-14 04:15:00|65.54|65.14|65.58|65.18|65.63|65.23|65.46|65.06|66
1728879600000|2024-10-14 04:20:00|65.6|65.2|65.73|65.33|65.74|65.34|65.6|65.2|75
1728879900000|2024-10-14 04:25:00|65.72|65.32|65.84|65.44|65.96|65.56|65.68|65.28|62
1728880200000|2024-10-14 04:30:00|65.82|65.42|65.87|65.47|65.92|65.52|65.68|65.28|87
1728880500000|2024-10-14 04:35:00|65.88|65.48|65.94|65.54|66.02|65.62|65.88|65.48|55
1728880800000|2024-10-14 04:40:00|65.93|65.53|66.03|65.63|66.06|65.66|65.9|65.5|44
1728881100000|2024-10-14 04:45:00|66.04|65.64|65.91|65.51|66.04|65.64|65.88|65.48|68
1728881400000|2024-10-14 04:50:00|65.92|65.52|65.74|65.34|65.92|65.52|65.73|65.33|35
1728881700000|2024-10-14 04:55:00|65.72|65.32|65.66|65.26|65.72|65.32|65.57|65.17|31
1728882000000|2024-10-14 05:00:00|65.69|65.29|65.67|65.27|65.69|65.29|65.59|65.19|43
1728882300000|2024-10-14 05:05:00|65.7|65.3|65.46|65.06|65.73|65.33|65.45|65.05|49
1728882600000|2024-10-14 05:10:00|65.44|65.04|65.55|65.15|65.62|65.22|65.44|65.04|63
1728882900000|2024-10-14 05:15:00|65.54|65.14|65.7|65.3|65.71|65.31|65.52|65.12|47
1728883200000|2024-10-14 05:20:00|65.72|65.32|65.67|65.27|65.73|65.33|65.63|65.23|41
1728883500000|2024-10-14 05:25:00|65.66|65.26|65.61|65.21|65.66|65.26|65.59|65.19|25
1728883800000|2024-10-14 05:30:00|65.62|65.22|65.62|65.22|65.66|65.26|65.57|65.17|29
1728884100000|2024-10-14 05:35:00|65.64|65.24|65.52|65.12|65.64|65.24|65.52|65.12|42
1728884400000|2024-10-14 05:40:00|65.51|65.11|65.58|65.18|65.59|65.19|65.41|65.01|62
1728884700000|2024-10-14 05:45:00|65.57|65.17|65.43|65.03|65.58|65.18|65.43|65.03|67
1728885000000|2024-10-14 05:50:00|65.44|65.04|65.48|65.08|65.5|65.1|65.43|65.03|45
1728885300000|2024-10-14 05:55:00|65.5|65.1|65.58|65.18|65.6|65.2|65.49|65.09|25
1728885600000|2024-10-14 06:00:00|65.57|65.17|65.58|65.18|65.59|65.19|65.51|65.11|24
1728885900000|2024-10-14 06:05:00|65.59|65.19|65.51|65.11|65.59|65.19|65.49|65.09|12
1728886200000|2024-10-14 06:10:00|65.52|65.12|65.44|65.04|65.54|65.14|65.43|65.03|24
1728886500000|2024-10-14 06:15:00|65.45|65.05|65.54|65.14|65.54|65.14|65.45|65.05|22
1728886800000|2024-10-14 06:20:00|65.55|65.15|65.59|65.19|65.59|65.19|65.55|65.15|11
1728887100000|2024-10-14 06:25:00|65.6|65.2|65.63|65.23|65.65|65.25|65.56|65.16|21
1728887400000|2024-10-14 06:30:00|65.62|65.22|65.56|65.16|65.62|65.22|65.55|65.15|20
1728887700000|2024-10-14 06:35:00|65.55|65.15|65.66|65.26|65.68|65.28|65.55|65.15|27
1728888000000|2024-10-14 06:40:00|65.65|65.25|65.61|65.21|65.65|65.25|65.59|65.19|16
1728888300000|2024-10-14 06:45:00|65.6|65.2|65.69|65.29|65.69|65.29|65.59|65.19|34
1728888600000|2024-10-14 06:50:00|65.71|65.31|65.69|65.29|65.72|65.32|65.67|65.27|13
1728888900000|2024-10-14 06:55:00|65.7|65.3|65.64|65.24|65.72|65.32|65.64|65.24|17
1728889200000|2024-10-14 07:00:00|65.63|65.23|65.63|65.23|65.64|65.24|65.56|65.16|21
1728889500000|2024-10-14 07:05:00|65.64|65.24|65.55|65.15|65.64|65.24|65.54|65.14|28
1728889800000|2024-10-14 07:10:00|65.54|65.14|65.56|65.16|65.58|65.18|65.51|65.11|25
1728890100000|2024-10-14 07:15:00|65.57|65.17|65.51|65.11|65.58|65.18|65.51|65.11|24
1728890400000|2024-10-14 07:20:00|65.53|65.13|65.55|65.15|65.59|65.19|65.52|65.12|23
1728890700000|2024-10-14 07:25:00|65.56|65.16|65.52|65.12|65.58|65.18|65.51|65.11|19
1728891000000|2024-10-14 07:30:00|65.51|65.11|65.63|65.23|65.7|65.3|65.5|65.1|49
1728891300000|2024-10-14 07:35:00|65.65|65.25|65.67|65.27|65.71|65.31|65.65|65.25|21
1728891600000|2024-10-14 07:40:00|65.66|65.26|65.58|65.18|65.7|65.3|65.58|65.18|56
1728891900000|2024-10-14 07:45:00|65.57|65.17|65.7|65.3|65.71|65.31|65.53|65.13|35
1728892200000|2024-10-14 07:50:00|65.71|65.31|65.73|65.33|65.79|65.39|65.69|65.29|60
1728892500000|2024-10-14 07:55:00|65.75|65.35|65.76|65.36|65.79|65.39|65.74|65.34|14
1728892800000|2024-10-14 08:00:00|65.75|65.35|65.75|65.35|65.88|65.48|65.74|65.34|59
1728893100000|2024-10-14 08:05:00|65.74|65.34|65.77|65.37|65.8|65.4|65.72|65.32|42
1728893400000|2024-10-14 08:10:00|65.76|65.36|65.66|65.26|65.82|65.42|65.66|65.26|44
1728893700000|2024-10-14 08:15:00|65.67|65.27|65.73|65.33|65.75|65.35|65.6|65.2|56
1728894000000|2024-10-14 08:20:00|65.74|65.34|65.61|65.21|65.77|65.37|65.6|65.2|36
1728894300000|2024-10-14 08:25:00|65.6|65.2|65.52|65.12|65.6|65.2|65.46|65.06|40
1728894600000|2024-10-14 08:30:00|65.53|65.13|65.52|65.12|65.55|65.15|65.45|65.05|29
1728894900000|2024-10-14 08:35:00|65.51|65.11|65.7|65.3|65.74|65.34|65.5|65.1|43
1728895200000|2024-10-14 08:40:00|65.69|65.29|65.76|65.36|65.77|65.37|65.69|65.29|18
1728895500000|2024-10-14 08:45:00|65.74|65.34|65.72|65.32|65.78|65.38|65.69|65.29|27
1728895800000|2024-10-14 08:50:00|65.71|65.31|65.68|65.28|65.73|65.33|65.66|65.26|16
1728896100000|2024-10-14 08:55:00|65.7|65.3|65.75|65.35|65.77|65.37|65.66|65.26|20
1728896400000|2024-10-14 09:00:00|65.77|65.37|65.79|65.39|65.81|65.41|65.75|65.35|30
1728896700000|2024-10-14 09:05:00|65.81|65.41|65.61|65.21|65.89|65.49|65.61|65.21|29
1728897000000|2024-10-14 09:10:00|65.62|65.22|65.76|65.36|65.77|65.37|65.6|65.2|37
1728897300000|2024-10-14 09:15:00|65.75|65.35|65.76|65.36|65.83|65.43|65.74|65.34|40
1728897600000|2024-10-14 09:20:00|65.77|65.37|65.72|65.32|65.78|65.38|65.68|65.28|17
1728897900000|2024-10-14 09:25:00|65.73|65.33|65.73|65.33|65.73|65.33|65.67|65.27|17
1728898200000|2024-10-14 09:30:00|65.74|65.34|65.82|65.42|65.82|65.42|65.72|65.32|20
1728898500000|2024-10-14 09:35:00|65.83|65.43|65.83|65.43|65.86|65.46|65.81|65.41|21
1728898800000|2024-10-14 09:40:00|65.84|65.44|66.07|65.67|66.08|65.68|65.82|65.42|24
1728899100000|2024-10-14 09:45:00|66.08|65.68|66.01|65.61|66.08|65.68|66|65.6|37
1728899400000|2024-10-14 09:50:00|66|65.6|66.09|65.69|66.09|65.69|66|65.6|37
1728899700000|2024-10-14 09:55:00|66.1|65.7|66.09|65.69|66.11|65.71|65.97|65.57|39
1728900000000|2024-10-14 10:00:00|66.1|65.7|66.13|65.73|66.16|65.76|66.02|65.62|29
1728900300000|2024-10-14 10:05:00|66.12|65.72|66.05|65.65|66.12|65.72|65.98|65.58|37
1728900600000|2024-10-14 10:10:00|66.04|65.64|66.07|65.67|66.09|65.69|66|65.6|36
1728900900000|2024-10-14 10:15:00|66.09|65.69|66.03|65.63|66.09|65.69|66|65.6|37
1728901200000|2024-10-14 10:20:00|66.04|65.64|66.14|65.74|66.19|65.79|66.02|65.62|47
1728901500000|2024-10-14 10:25:00|66.15|65.75|66.03|65.63|66.15|65.75|66.03|65.63|25
1728901800000|2024-10-14 10:30:00|66.06|65.66|66.06|65.66|66.11|65.71|66.02|65.62|41
1728902100000|2024-10-14 10:35:00|66.08|65.68|66.19|65.79|66.19|65.79|66.07|65.67|34
1728902400000|2024-10-14 10:40:00|66.18|65.78|66.16|65.76|66.2|65.8|66.13|65.73|28
1728902700000|2024-10-14 10:45:00|66.17|65.77|66.11|65.71|66.17|65.77|66.1|65.7|39
1728903000000|2024-10-14 10:50:00|66.1|65.7|66.07|65.67|66.11|65.71|66.07|65.67|13
1728903300000|2024-10-14 10:55:00|66.06|65.66|66|65.6|66.06|65.66|65.99|65.59|16
1728903600000|2024-10-14 11:00:00|66.01|65.61|65.96|65.56|66.08|65.68|65.96|65.56|32
1728903900000|2024-10-14 11:05:00|65.94|65.54|66.17|65.77|66.19|65.79|65.94|65.54|38
1728904200000|2024-10-14 11:10:00|66.16|65.76|66.1|65.7|66.16|65.76|66.09|65.69|27
1728904500000|2024-10-14 11:15:00|66.09|65.69|66.1|65.7|66.13|65.73|66.09|65.69|17
1728904800000|2024-10-14 11:20:00|66.07|65.67|66.1|65.7|66.12|65.72|66.07|65.67|18
1728905100000|2024-10-14 11:25:00|66.09|65.69|66.14|65.74|66.14|65.74|66.09|65.69|15
1728905400000|2024-10-14 11:30:00|66.13|65.73|66.09|65.69|66.23|65.83|66.09|65.69|48
1728905700000|2024-10-14 11:35:00|66.12|65.72|66.08|65.68|66.13|65.73|66.07|65.67|25
1728906000000|2024-10-14 11:40:00|66.06|65.66|66.07|65.67|66.13|65.73|66.06|65.66|14
1728906300000|2024-10-14 11:45:00|66.09|65.69|66.08|65.68|66.1|65.7|66.04|65.64|22
1728906600000|2024-10-14 11:50:00|66.07|65.67|66.1|65.7|66.12|65.72|66.06|65.66|18
1728906900000|2024-10-14 11:55:00|66.11|65.71|66.11|65.71|66.13|65.73|66.1|65.7|13
1728907200000|2024-10-14 12:00:00|66.13|65.73|66.08|65.68|66.13|65.73|66.04|65.64|38
1728907500000|2024-10-14 12:05:00|66.09|65.69|66.11|65.71|66.11|65.71|66.07|65.67|27
1728907800000|2024-10-14 12:10:00|66.1|65.7|66.19|65.79|66.2|65.8|66.08|65.68|42
1728908100000|2024-10-14 12:15:00|66.18|65.78|66.09|65.69|66.18|65.78|66.06|65.66|36
1728908400000|2024-10-14 12:20:00|66.1|65.7|66|65.6|66.11|65.71|66|65.6|13
1728908700000|2024-10-14 12:25:00|65.99|65.59|65.92|65.52|65.99|65.59|65.92|65.52|31
1728909000000|2024-10-14 12:30:00|65.93|65.53|66.01|65.61|66.02|65.62|65.92|65.52|38
1728909300000|2024-10-14 12:35:00|66|65.6|66.02|65.62|66.04|65.64|65.98|65.58|37
1728909600000|2024-10-14 12:40:00|66.01|65.61|65.95|65.55|66.02|65.62|65.93|65.53|29
1728909900000|2024-10-14 12:45:00|65.94|65.54|65.99|65.59|66.02|65.62|65.94|65.54|21
1728910200000|2024-10-14 12:50:00|66|65.6|66.12|65.72|66.12|65.72|66|65.6|22
1728910500000|2024-10-14 12:55:00|66.11|65.71|66.17|65.77|66.2|65.8|66.11|65.71|18
1728910800000|2024-10-14 13:00:00|66.16|65.76|66.13|65.73|66.19|65.79|66.11|65.71|22
1728911100000|2024-10-14 13:05:00|66.15|65.75|66.21|65.81|66.23|65.83|66.15|65.75|28
1728911400000|2024-10-14 13:10:00|66.22|65.82|66.26|65.86|66.26|65.86|66.19|65.79|24
1728911700000|2024-10-14 13:15:00|66.27|65.87|66.22|65.82|66.27|65.87|66.19|65.79|27
1728912000000|2024-10-14 13:20:00|66.21|65.81|66.2|65.8|66.22|65.82|66.18|65.78|19
1728912300000|2024-10-14 13:25:00|66.19|65.79|66.08|65.68|66.19|65.79|66.07|65.67|21
1728912600000|2024-10-14 13:30:00|66.09|65.69|66.04|65.64|66.12|65.72|66.03|65.63|31
1728912900000|2024-10-14 13:35:00|66.03|65.63|66.06|65.66|66.1|65.7|66.02|65.62|29
1728913200000|2024-10-14 13:40:00|66.07|65.67|66.24|65.84|66.24|65.84|66.05|65.65|28
1728913500000|2024-10-14 13:45:00|66.23|65.83|66.43|66.03|66.45|66.05|66.2|65.8|88
1728913800000|2024-10-14 13:50:00|66.46|66.06|66.34|65.94|66.52|66.12|66.34|65.94|86
1728914100000|2024-10-14 13:55:00|66.35|65.95|66.62|66.22|66.62|66.22|66.34|65.94|56
1728914400000|2024-10-14 14:00:00|66.63|66.23|66.93|66.53|67.01|66.61|66.62|66.22|97
1728914700000|2024-10-14 14:05:00|66.94|66.54|66.95|66.55|66.96|66.56|66.77|66.37|117
1728915000000|2024-10-14 14:10:00|66.94|66.54|66.9|66.5|67.05|66.65|66.9|66.5|82
1728915300000|2024-10-14 14:15:00|66.91|66.51|66.82|66.42|66.99|66.59|66.81|66.41|83
1728915600000|2024-10-14 14:20:00|66.83|66.43|67.03|66.63|67.03|66.63|66.83|66.43|79
1728915900000|2024-10-14 14:25:00|67.02|66.62|67.11|66.71|67.15|66.75|66.99|66.59|95
1728916200000|2024-10-14 14:30:00|67.12|66.72|66.81|66.41|67.12|66.72|66.8|66.4|115
1728916500000|2024-10-14 14:35:00|66.82|66.42|66.83|66.43|66.85|66.45|66.72|66.32|64
1728916800000|2024-10-14 14:40:00|66.84|66.44|66.93|66.53|67.06|66.66|66.84|66.44|102
1728917100000|2024-10-14 14:45:00|66.92|66.52|67.05|66.65|67.08|66.68|66.91|66.51|62
1728917400000|2024-10-14 14:50:00|67.04|66.64|66.86|66.46|67.05|66.65|66.79|66.39|69
1728917700000|2024-10-14 14:55:00|66.85|66.45|66.81|66.41|66.91|66.51|66.8|66.4|56
1728918000000|2024-10-14 15:00:00|66.83|66.43|66.83|66.43|66.9|66.5|66.74|66.34|57
1728918300000|2024-10-14 15:05:00|66.82|66.42|66.85|66.45|66.89|66.49|66.82|66.42|30
1728918600000|2024-10-14 15:10:00|66.86|66.46|66.88|66.48|66.93|66.53|66.83|66.43|53
1728918900000|2024-10-14 15:15:00|66.89|66.49|66.98|66.58|67|66.6|66.89|66.49|39
1728919200000|2024-10-14 15:20:00|66.99|66.59|66.95|66.55|67.01|66.61|66.89|66.49|59
1728919500000|2024-10-14 15:25:00|66.94|66.54|66.98|66.58|67|66.6|66.82|66.42|49
1728919800000|2024-10-14 15:30:00|67.01|66.61|67.07|66.67|67.13|66.73|67.01|66.61|68
1728920100000|2024-10-14 15:35:00|67.06|66.66|67.18|66.78|67.3|66.9|67.06|66.66|117
1728920400000|2024-10-14 15:40:00|67.17|66.77|67.1|66.7|67.19|66.79|67.04|66.64|89
1728920700000|2024-10-14 15:45:00|67.11|66.71|67.11|66.71|67.28|66.88|67.1|66.7|50
1728921000000|2024-10-14 15:50:00|67.1|66.7|67.2|66.8|67.27|66.87|67.09|66.69|46
1728921300000|2024-10-14 15:55:00|67.22|66.82|67.15|66.75|67.28|66.88|67.13|66.73|60
1728921600000|2024-10-14 16:00:00|67.21|66.81|67.33|66.93|67.42|67.02|67.2|66.8|71
1728921900000|2024-10-14 16:05:00|67.32|66.92|67.1|66.7|67.32|66.92|67.1|66.7|53
1728922200000|2024-10-14 16:10:00|67.09|66.69|66.91|66.51|67.09|66.69|66.89|66.49|46
1728922500000|2024-10-14 16:15:00|66.93|66.53|66.92|66.52|67.02|66.62|66.81|66.41|77
1728922800000|2024-10-14 16:20:00|66.91|66.51|66.88|66.48|66.97|66.57|66.88|66.48|72
1728923100000|2024-10-14 16:25:00|66.9|66.5|66.9|66.5|66.96|66.56|66.82|66.42|50
1728923400000|2024-10-14 16:30:00|66.89|66.49|67.08|66.68|67.08|66.68|66.89|66.49|40
1728923700000|2024-10-14 16:35:00|67.07|66.67|67.1|66.7|67.15|66.75|67.04|66.64|57
1728924000000|2024-10-14 16:40:00|67.11|66.71|67.01|66.61|67.12|66.72|67|66.6|72
1728924300000|2024-10-14 16:45:00|67|66.6|67|66.6|67.01|66.61|66.88|66.48|73
1728924600000|2024-10-14 16:50:00|66.94|66.54|66.88|66.48|66.94|66.54|66.84|66.44|78
1728924900000|2024-10-14 16:55:00|66.87|66.47|66.87|66.47|66.88|66.48|66.81|66.41|25
1728925200000|2024-10-14 17:00:00|66.86|66.46|67.01|66.61|67.01|66.61|66.81|66.41|45
1728925500000|2024-10-14 17:05:00|67|66.6|66.64|66.24|67.05|66.65|66.59|66.19|61
1728925800000|2024-10-14 17:10:00|66.66|66.26|66.73|66.33|66.73|66.33|66.62|66.22|48
1728926100000|2024-10-14 17:15:00|66.74|66.34|66.69|66.29|66.76|66.36|66.66|66.26|26
1728926400000|2024-10-14 17:20:00|66.66|66.26|66.64|66.24|66.67|66.27|66.56|66.16|37
1728926700000|2024-10-14 17:25:00|66.63|66.23|66.61|66.21|66.64|66.24|66.57|66.17|42
1728927000000|2024-10-14 17:30:00|66.62|66.22|66.66|66.26|66.73|66.33|66.62|66.22|24
1728927300000|2024-10-14 17:35:00|66.67|66.27|66.81|66.41|66.81|66.41|66.6|66.2|39
1728927600000|2024-10-14 17:40:00|66.8|66.4|66.78|66.38|66.8|66.4|66.73|66.33|28
1728927900000|2024-10-14 17:45:00|66.77|66.37|66.75|66.35|66.8|66.4|66.73|66.33|14
1728928200000|2024-10-14 17:50:00|66.76|66.36|66.7|66.3|66.78|66.38|66.7|66.3|31
1728928500000|2024-10-14 17:55:00|66.71|66.31|66.78|66.38|66.8|66.4|66.69|66.29|25
1728928800000|2024-10-14 18:00:00|66.76|66.36|66.81|66.41|66.82|66.42|66.71|66.31|49
1728929100000|2024-10-14 18:05:00|66.83|66.43|66.96|66.56|66.96|66.56|66.8|66.4|31
1728929400000|2024-10-14 18:10:00|66.95|66.55|66.85|66.45|66.97|66.57|66.85|66.45|40
1728929700000|2024-10-14 18:15:00|66.88|66.48|66.91|66.51|66.92|66.52|66.85|66.45|22
1728930000000|2024-10-14 18:20:00|66.94|66.54|66.96|66.56|66.97|66.57|66.89|66.49|13
1728930300000|2024-10-14 18:25:00|66.95|66.55|67.04|66.64|67.05|66.65|66.9|66.5|32
1728930600000|2024-10-14 18:30:00|67.03|66.63|66.97|66.57|67.07|66.67|66.96|66.56|33
1728930900000|2024-10-14 18:35:00|66.99|66.59|67.18|66.78|67.2|66.8|66.99|66.59|24
1728931200000|2024-10-14 18:40:00|67.19|66.79|67.23|66.83|67.23|66.83|67.18|66.78|15
1728931800000|2024-10-14 18:50:00|67.22|66.82|67.19|66.79|67.22|66.82|67.17|66.77|6
1728932100000|2024-10-14 18:55:00|67.18|66.78|67.18|66.78|67.23|66.83|67.14|66.74|17
1728932400000|2024-10-14 19:00:00|67.17|66.77|67.16|66.76|67.18|66.78|67.07|66.67|46
1728932700000|2024-10-14 19:05:00|67.15|66.75|67.14|66.74|67.21|66.81|67.14|66.74|23
1728933000000|2024-10-14 19:10:00|67.15|66.75|67.17|66.77|67.22|66.82|67.14|66.74|18
1728933300000|2024-10-14 19:15:00|67.18|66.78|67.23|66.83|67.24|66.84|67.15|66.75|21
1728933600000|2024-10-14 19:20:00|67.22|66.82|67.05|66.65|67.23|66.83|67.04|66.64|40
1728933900000|2024-10-14 19:25:00|67.06|66.66|66.99|66.59|67.09|66.69|66.99|66.59|39
1728934200000|2024-10-14 19:30:00|67|66.6|67.09|66.69|67.09|66.69|67|66.6|18
1728934500000|2024-10-14 19:35:00|67.08|66.68|67.12|66.72|67.12|66.72|67.04|66.64|39
1728934800000|2024-10-14 19:40:00|67.13|66.73|67.19|66.79|67.19|66.79|67.12|66.72|23
1728935100000|2024-10-14 19:45:00|67.17|66.77|67.23|66.83|67.24|66.84|67.16|66.76|83
1728935400000|2024-10-14 19:50:00|67.22|66.82|67.15|66.75|67.23|66.83|67.15|66.75|31
1728935700000|2024-10-14 19:55:00|67.14|66.74|67.06|66.66|67.16|66.76|67.03|66.63|62
1728936000000|2024-10-14 20:00:00|67.05|66.65|67.05|66.65|67.15|66.75|67.02|66.62|42
1728936300000|2024-10-14 20:05:00|67.04|66.64|67.08|66.68|67.11|66.71|67.03|66.63|24
1728936600000|2024-10-14 20:10:00|67.09|66.69|67.12|66.72|67.12|66.72|67.06|66.66|25
1728936900000|2024-10-14 20:15:00|67.14|66.74|67.17|66.77|67.18|66.78|67.13|66.73|10
1728937200000|2024-10-14 20:20:00|67.16|66.76|67.09|66.69|67.16|66.76|67.09|66.69|7
1728937500000|2024-10-14 20:25:00|67.07|66.67|67.11|66.71|67.13|66.73|67.06|66.66|13
1728937800000|2024-10-14 20:30:00|67.12|66.72|67.12|66.72|67.15|66.75|67.11|66.71|10
1728938100000|2024-10-14 20:35:00|67.11|66.71|67.1|66.7|67.15|66.75|67.08|66.68|15
1728938400000|2024-10-14 20:40:00|67.11|66.71|67.15|66.75|67.15|66.75|67.1|66.7|13
1728938700000|2024-10-14 20:45:00|67.14|66.74|67.11|66.71|67.14|66.74|67.1|66.7|8
1728939000000|2024-10-14 20:50:00|67.12|66.72|67.1|66.7|67.12|66.72|67.1|66.7|9
1728939300000|2024-10-14 20:55:00|67.09|66.69|66.98|66.58|67.09|66.69|66.95|66.55|18
1728939600000|2024-10-14 21:00:00|66.99|66.59|66.97|66.57|67.02|66.62|66.92|66.52|36
1728939900000|2024-10-14 21:05:00|66.96|66.56|66.95|66.55|66.97|66.57|66.92|66.52|22
1728940200000|2024-10-14 21:10:00|66.96|66.56|66.93|66.53|66.96|66.56|66.91|66.51|8
1728940500000|2024-10-14 21:15:00|66.92|66.52|66.83|66.43|66.92|66.52|66.83|66.43|35
1728940800000|2024-10-14 21:20:00|66.84|66.44|66.81|66.41|66.85|66.45|66.79|66.39|27
1728941100000|2024-10-14 21:25:00|66.8|66.4|66.86|66.46|66.89|66.49|66.79|66.39|83
1728941400000|2024-10-14 21:30:00|66.85|66.45|66.87|66.47|66.88|66.48|66.85|66.45|7
1728941700000|2024-10-14 21:35:00|66.86|66.46|66.78|66.38|66.87|66.47|66.74|66.34|55
1728942000000|2024-10-14 21:40:00|66.79|66.39|66.84|66.44|66.88|66.48|66.79|66.39|102
1728942300000|2024-10-14 21:45:00|66.83|66.43|66.87|66.47|66.87|66.47|66.82|66.42|25
1728942600000|2024-10-14 21:50:00|66.89|66.49|66.88|66.48|66.92|66.52|66.88|66.48|26
1728942900000|2024-10-14 21:55:00|66.87|66.47|66.85|66.45|66.88|66.48|66.83|66.43|29
1728943200000|2024-10-14 22:00:00|66.84|66.44|66.98|66.58|67|66.6|66.84|66.44|28
1728943500000|2024-10-14 22:05:00|66.99|66.59|67.04|66.64|67.06|66.66|66.95|66.55|37
1728943800000|2024-10-14 22:10:00|67.05|66.65|67.16|66.76|67.16|66.76|67.04|66.64|19
1728944100000|2024-10-14 22:15:00|67.15|66.75|67.18|66.78|67.23|66.83|67.12|66.72|37
1728944400000|2024-10-14 22:20:00|67.19|66.79|67.15|66.75|67.29|66.89|67.14|66.74|42
1728944700000|2024-10-14 22:25:00|67.16|66.76|67.19|66.79|67.26|66.86|67.16|66.76|28
1728945000000|2024-10-14 22:30:00|67.2|66.8|67.23|66.83|67.3|66.9|67.2|66.8|27
1728945300000|2024-10-14 22:35:00|67.22|66.82|67.26|66.86|67.29|66.89|67.2|66.8|25
1728945600000|2024-10-14 22:40:00|67.29|66.89|67.26|66.86|67.34|66.94|67.25|66.85|32
1728945900000|2024-10-14 22:45:00|67.25|66.85|67.32|66.92|67.32|66.92|67.25|66.85|29
1728946200000|2024-10-14 22:50:00|67.34|66.94|67.32|66.92|67.36|66.96|67.31|66.91|23
1728946500000|2024-10-14 22:55:00|67.33|66.93|67.46|67.06|67.47|67.07|67.33|66.93|53
1728946800000|2024-10-14 23:00:00|67.47|67.07|67.48|67.08|67.56|67.16|67.46|67.06|53
1728947100000|2024-10-14 23:05:00|67.47|67.07|67.37|66.97|67.47|67.07|67.37|66.97|33
1728947400000|2024-10-14 23:10:00|67.36|66.96|67.38|66.98|67.48|67.08|67.34|66.94|48
1728947700000|2024-10-14 23:15:00|67.39|66.99|67.29|66.89|67.4|67|67.27|66.87|40
1728948000000|2024-10-14 23:20:00|67.28|66.88|67.4|67|67.4|67|67.28|66.88|35
1728948300000|2024-10-14 23:25:00|67.39|66.99|67.36|66.96|67.39|66.99|67.33|66.93|22
1728948600000|2024-10-14 23:30:00|67.35|66.95|67.25|66.85|67.35|66.95|67.24|66.84|16
1728948900000|2024-10-14 23:35:00|67.24|66.84|67.2|66.8|67.25|66.85|67.2|66.8|15
1728949200000|2024-10-14 23:40:00|67.19|66.79|67.12|66.72|67.19|66.79|67.12|66.72|15
1728949500000|2024-10-14 23:45:00|67.11|66.71|67.11|66.71|67.16|66.76|67.11|66.71|23
1728949800000|2024-10-14 23:50:00|67.1|66.7|67.02|66.62|67.1|66.7|67.01|66.61|16
1728950100000|2024-10-14 23:55:00|67.03|66.63|67.03|66.63|67.05|66.65|66.99|66.59|20
1728950400000|2024-10-15 00:00:00|67.05|66.65|67.2|66.8|67.2|66.8|67.02|66.62|35
1728950700000|2024-10-15 00:05:00|67.19|66.79|67.15|66.75|67.23|66.83|67.14|66.74|30
1728951000000|2024-10-15 00:10:00|67.14|66.74|67.21|66.81|67.24|66.84|67.08|66.68|41
1728951300000|2024-10-15 00:15:00|67.26|66.86|67.48|67.08|67.48|67.08|67.26|66.86|30
1728951600000|2024-10-15 00:20:00|67.47|67.07|67.79|67.39|67.79|67.39|67.47|67.07|38
1728951900000|2024-10-15 00:25:00|67.8|67.4|67.85|67.45|67.87|67.47|67.74|67.34|55
1728952200000|2024-10-15 00:30:00|67.84|67.44|67.69|67.29|67.89|67.49|67.64|67.24|61
1728952500000|2024-10-15 00:35:00|67.7|67.3|67.54|67.14|67.78|67.38|67.54|67.14|55
1728952800000|2024-10-15 00:40:00|67.53|67.13|67.49|67.09|67.62|67.22|67.47|67.07|73
1728953100000|2024-10-15 00:45:00|67.48|67.08|67.61|67.21|67.61|67.21|67.45|67.05|59
1728953400000|2024-10-15 00:50:00|67.6|67.2|67.54|67.14|67.62|67.22|67.46|67.06|51
1728953700000|2024-10-15 00:55:00|67.55|67.15|67.72|67.32|67.76|67.36|67.55|67.15|57
1728954000000|2024-10-15 01:00:00|67.71|67.31|67.91|67.51|67.94|67.54|67.61|67.21|61
1728954300000|2024-10-15 01:05:00|67.92|67.52|68.02|67.62|68.03|67.63|67.89|67.49|51
1728954600000|2024-10-15 01:10:00|68.01|67.61|67.74|67.34|68.01|67.61|67.74|67.34|47
1728954900000|2024-10-15 01:15:00|67.73|67.33|67.7|67.3|67.85|67.45|67.66|67.26|69
1728955200000|2024-10-15 01:20:00|67.71|67.31|67.66|67.26|67.73|67.33|67.6|67.2|42
1728955500000|2024-10-15 01:25:00|67.67|67.27|67.65|67.25|67.73|67.33|67.63|67.23|47
1728955800000|2024-10-15 01:30:00|67.64|67.24|67.56|67.16|67.64|67.24|67.49|67.09|46
1728956100000|2024-10-15 01:35:00|67.55|67.15|67.45|67.05|67.56|67.16|67.45|67.05|53
1728956400000|2024-10-15 01:40:00|67.44|67.04|67.53|67.13|67.54|67.14|67.39|66.99|25
1728956700000|2024-10-15 01:45:00|67.54|67.14|67.68|67.28|67.68|67.28|67.53|67.13|26
1728957000000|2024-10-15 01:50:00|67.69|67.29|67.72|67.32|67.73|67.33|67.69|67.29|19
1728957300000|2024-10-15 01:55:00|67.73|67.33|67.63|67.23|67.73|67.33|67.59|67.19|39
1728957600000|2024-10-15 02:00:00|67.62|67.22|67.64|67.24|67.66|67.26|67.53|67.13|36
1728957900000|2024-10-15 02:05:00|67.66|67.26|67.53|67.13|67.66|67.26|67.51|67.11|40
1728958200000|2024-10-15 02:10:00|67.55|67.15|67.51|67.11|67.6|67.2|67.51|67.11|14
1728958500000|2024-10-15 02:15:00|67.53|67.13|67.67|67.27|67.67|67.27|67.53|67.13|15
1728958800000|2024-10-15 02:20:00|67.7|67.3|67.65|67.25|67.74|67.34|67.65|67.25|17
1728959100000|2024-10-15 02:25:00|67.64|67.24|67.59|67.19|67.65|67.25|67.57|67.17|22
1728959400000|2024-10-15 02:30:00|67.58|67.18|67.6|67.2|67.64|67.24|67.58|67.18|17
1728959700000|2024-10-15 02:35:00|67.57|67.17|67.52|67.12|67.59|67.19|67.51|67.11|18
1728960000000|2024-10-15 02:40:00|67.55|67.15|67.55|67.15|67.65|67.25|67.55|67.15|18
1728960300000|2024-10-15 02:45:00|67.54|67.14|67.47|67.07|67.56|67.16|67.46|67.06|31
1728960600000|2024-10-15 02:50:00|67.48|67.08|67.51|67.11|67.55|67.15|67.47|67.07|22
1728960900000|2024-10-15 02:55:00|67.5|67.1|67.52|67.12|67.59|67.19|67.5|67.1|19
1728961200000|2024-10-15 03:00:00|67.51|67.11|67.43|67.03|67.56|67.16|67.42|67.02|31
1728961500000|2024-10-15 03:05:00|67.44|67.04|67.41|67.01|67.46|67.06|67.39|66.99|14
1728961800000|2024-10-15 03:10:00|67.4|67|67.43|67.03|67.48|67.08|67.37|66.97|25
1728962100000|2024-10-15 03:15:00|67.44|67.04|67.41|67.01|67.47|67.07|67.39|66.99|25
1728962400000|2024-10-15 03:20:00|67.4|67|67.3|66.9|67.41|67.01|67.3|66.9|22
1728962700000|2024-10-15 03:25:00|67.29|66.89|67.32|66.92|67.35|66.95|67.27|66.87|39
1728963000000|2024-10-15 03:30:00|67.31|66.91|67.05|66.65|67.31|66.91|67.04|66.64|54
1728963300000|2024-10-15 03:35:00|67.04|66.64|67.07|66.67|67.07|66.67|66.91|66.51|64
1728963600000|2024-10-15 03:40:00|67.06|66.66|67.22|66.82|67.25|66.85|67.05|66.65|36
1728963900000|2024-10-15 03:45:00|67.21|66.81|67.29|66.89|67.29|66.89|67.18|66.78|25
1728964200000|2024-10-15 03:50:00|67.28|66.88|67.13|66.73|67.28|66.88|67.13|66.73|6
1728964500000|2024-10-15 03:55:00|67.12|66.72|67.04|66.64|67.14|66.74|66.99|66.59|33
1728964800000|2024-10-15 04:00:00|67.07|66.67|66.96|66.56|67.16|66.76|66.96|66.56|53
1728965100000|2024-10-15 04:05:00|66.98|66.58|66.91|66.51|67|66.6|66.89|66.49|45
1728965400000|2024-10-15 04:10:00|66.92|66.52|67.12|66.72|67.15|66.75|66.92|66.52|41
1728965700000|2024-10-15 04:15:00|67.11|66.71|67.23|66.83|67.23|66.83|67.05|66.65|43
1728966000000|2024-10-15 04:20:00|67.26|66.86|67.42|67.02|67.42|67.02|67.24|66.84|39
1728966300000|2024-10-15 04:25:00|67.43|67.03|67.45|67.05|67.5|67.1|67.38|66.98|40
1728966600000|2024-10-15 04:30:00|67.46|67.06|67.34|66.94|67.48|67.08|67.29|66.89|43
1728966900000|2024-10-15 04:35:00|67.36|66.96|67.37|66.97|67.42|67.02|67.36|66.96|28
1728967200000|2024-10-15 04:40:00|67.36|66.96|67.36|66.96|67.36|66.96|67.31|66.91|16
1728967500000|2024-10-15 04:45:00|67.37|66.97|67.33|66.93|67.37|66.97|67.28|66.88|33
1728967800000|2024-10-15 04:50:00|67.34|66.94|67.31|66.91|67.38|66.98|67.31|66.91|20
1728968100000|2024-10-15 04:55:00|67.32|66.92|67.36|66.96|67.41|67.01|67.31|66.91|31
1728968400000|2024-10-15 05:00:00|67.38|66.98|67.26|66.86|67.41|67.01|67.25|66.85|44
1728968700000|2024-10-15 05:05:00|67.25|66.85|67.2|66.8|67.29|66.89|67.2|66.8|36
1728969000000|2024-10-15 05:10:00|67.18|66.78|67.15|66.75|67.2|66.8|67.08|66.68|37
1728969300000|2024-10-15 05:15:00|67.16|66.76|67.09|66.69|67.17|66.77|67.04|66.64|59
1728969600000|2024-10-15 05:20:00|67.08|66.68|67.25|66.85|67.29|66.89|67.06|66.66|65
1728969900000|2024-10-15 05:25:00|67.26|66.86|67.04|66.64|67.27|66.87|67.04|66.64|55
1728970200000|2024-10-15 05:30:00|67.03|66.63|66.89|66.49|67.07|66.67|66.82|66.42|83
1728970500000|2024-10-15 05:35:00|66.9|66.5|66.92|66.52|67.05|66.65|66.87|66.47|97
1728970800000|2024-10-15 05:40:00|66.93|66.53|66.84|66.44|66.95|66.55|66.8|66.4|63
1728971100000|2024-10-15 05:45:00|66.82|66.42|66.92|66.52|67.03|66.63|66.82|66.42|74
1728971400000|2024-10-15 05:50:00|66.93|66.53|66.93|66.53|66.98|66.58|66.76|66.36|100
1728971700000|2024-10-15 05:55:00|66.94|66.54|67|66.6|67|66.6|66.85|66.45|70
1728972000000|2024-10-15 06:00:00|66.98|66.58|66.92|66.52|67.01|66.61|66.89|66.49|55
1728972300000|2024-10-15 06:05:00|66.94|66.54|66.87|66.47|66.94|66.54|66.85|66.45|63
1728972600000|2024-10-15 06:10:00|66.85|66.45|66.96|66.56|66.96|66.56|66.83|66.43|47
1728972900000|2024-10-15 06:15:00|66.97|66.57|67.18|66.78|67.18|66.78|66.97|66.57|39
1728973200000|2024-10-15 06:20:00|67.17|66.77|67.17|66.77|67.19|66.79|67.14|66.74|30
1728973500000|2024-10-15 06:25:00|67.18|66.78|67.11|66.71|67.19|66.79|67.06|66.66|35
1728973800000|2024-10-15 06:30:00|67.13|66.73|67.15|66.75|67.16|66.76|67.09|66.69|37
1728974100000|2024-10-15 06:35:00|67.16|66.76|67.05|66.65|67.18|66.78|67.03|66.63|41
1728974400000|2024-10-15 06:40:00|67.06|66.66|67.09|66.69|67.13|66.73|67.04|66.64|29
1728974700000|2024-10-15 06:45:00|67.1|66.7|67.09|66.69|67.15|66.75|67.06|66.66|28
1728975000000|2024-10-15 06:50:00|67.08|66.68|67.2|66.8|67.21|66.81|67.08|66.68|34
1728975300000|2024-10-15 06:55:00|67.19|66.79|67.2|66.8|67.22|66.82|67.19|66.79|8
1728975600000|2024-10-15 07:00:00|67.22|66.82|67.25|66.85|67.27|66.87|67.2|66.8|16
1728975900000|2024-10-15 07:05:00|67.24|66.84|67.29|66.89|67.3|66.9|67.24|66.84|46
1728976200000|2024-10-15 07:10:00|67.28|66.88|67.3|66.9|67.34|66.94|67.26|66.86|33
1728976500000|2024-10-15 07:15:00|67.29|66.89|67.27|66.87|67.29|66.89|67.19|66.79|23
1728976800000|2024-10-15 07:20:00|67.26|66.86|67.15|66.75|67.27|66.87|67.13|66.73|28
1728977100000|2024-10-15 07:25:00|67.16|66.76|67.2|66.8|67.21|66.81|67.16|66.76|17
1728977400000|2024-10-15 07:30:00|67.21|66.81|67.26|66.86|67.27|66.87|67.17|66.77|25
1728977700000|2024-10-15 07:35:00|67.25|66.85|67.21|66.81|67.25|66.85|67.2|66.8|16
1728978000000|2024-10-15 07:40:00|67.22|66.82|67.18|66.78|67.26|66.86|67.15|66.75|21
1728978300000|2024-10-15 07:45:00|67.17|66.77|67.19|66.79|67.19|66.79|67.14|66.74|20
1728978600000|2024-10-15 07:50:00|67.18|66.78|67.16|66.76|67.2|66.8|67.12|66.72|22
1728978900000|2024-10-15 07:55:00|67.15|66.75|67.08|66.68|67.17|66.77|67.07|66.67|19
1728979200000|2024-10-15 08:00:00|67.09|66.69|67.22|66.82|67.22|66.82|67.09|66.69|26
1728979500000|2024-10-15 08:05:00|67.23|66.83|67.32|66.92|67.33|66.93|67.22|66.82|34
1728979800000|2024-10-15 08:10:00|67.31|66.91|67.33|66.93|67.33|66.93|67.27|66.87|13
1728980100000|2024-10-15 08:15:00|67.32|66.92|67.25|66.85|67.32|66.92|67.23|66.83|28
1728980400000|2024-10-15 08:20:00|67.24|66.84|67.22|66.82|67.27|66.87|67.19|66.79|21
1728980700000|2024-10-15 08:25:00|67.21|66.81|67.23|66.83|67.26|66.86|67.2|66.8|16
1728981000000|2024-10-15 08:30:00|67.24|66.84|67.25|66.85|67.26|66.86|67.19|66.79|23
1728981300000|2024-10-15 08:35:00|67.26|66.86|67.31|66.91|67.34|66.94|67.26|66.86|12
1728981600000|2024-10-15 08:40:00|67.29|66.89|67.29|66.89|67.32|66.92|67.26|66.86|11
1728981900000|2024-10-15 08:45:00|67.28|66.88|67.24|66.84|67.3|66.9|67.21|66.81|20
1728982200000|2024-10-15 08:50:00|67.25|66.85|67.26|66.86|67.29|66.89|67.24|66.84|18
1728982500000|2024-10-15 08:55:00|67.27|66.87|67.3|66.9|67.32|66.92|67.27|66.87|12
1728982800000|2024-10-15 09:00:00|67.31|66.91|67.24|66.84|67.32|66.92|67.24|66.84|18
1728983100000|2024-10-15 09:05:00|67.23|66.83|67.09|66.69|67.23|66.83|67.09|66.69|32
1728983400000|2024-10-15 09:10:00|67.1|66.7|67.21|66.81|67.25|66.85|67.1|66.7|38
1728983700000|2024-10-15 09:15:00|67.22|66.82|67.21|66.81|67.28|66.88|67.11|66.71|48
1728984000000|2024-10-15 09:20:00|67.23|66.83|67.25|66.85|67.29|66.89|67.21|66.81|23
1728984300000|2024-10-15 09:25:00|67.26|66.86|67.16|66.76|67.27|66.87|67.1|66.7|50
1728984600000|2024-10-15 09:30:00|67.15|66.75|67.25|66.85|67.26|66.86|67.06|66.66|54
1728984900000|2024-10-15 09:35:00|67.24|66.84|67.17|66.77|67.24|66.84|67.14|66.74|27
1728985200000|2024-10-15 09:40:00|67.2|66.8|67.16|66.76|67.21|66.81|67.13|66.73|28
1728985500000|2024-10-15 09:45:00|67.17|66.77|67.12|66.72|67.19|66.79|67.07|66.67|43
1728985800000|2024-10-15 09:50:00|67.11|66.71|67.1|66.7|67.16|66.76|67.09|66.69|31
1728986100000|2024-10-15 09:55:00|67.09|66.69|67.02|66.62|67.12|66.72|67.02|66.62|28
1728986400000|2024-10-15 10:00:00|67.01|66.61|67.15|66.75|67.15|66.75|66.99|66.59|42
1728986700000|2024-10-15 10:05:00|67.13|66.73|67.02|66.62|67.17|66.77|67.02|66.62|49
1728987000000|2024-10-15 10:10:00|67.01|66.61|67.21|66.81|67.21|66.81|66.99|66.59|37
1728987300000|2024-10-15 10:15:00|67.2|66.8|67.17|66.77|67.21|66.81|67.16|66.76|32
1728987600000|2024-10-15 10:20:00|67.16|66.76|67.24|66.84|67.24|66.84|67.14|66.74|36
1728987900000|2024-10-15 10:25:00|67.23|66.83|67.27|66.87|67.27|66.87|67.19|66.79|24
1728988200000|2024-10-15 10:30:00|67.26|66.86|67.28|66.88|67.3|66.9|67.25|66.85|18
1728988500000|2024-10-15 10:35:00|67.29|66.89|67.26|66.86|67.29|66.89|67.24|66.84|24
1728988800000|2024-10-15 10:40:00|67.27|66.87|67.3|66.9|67.33|66.93|67.27|66.87|16
1728989100000|2024-10-15 10:45:00|67.31|66.91|67.37|66.97|67.37|66.97|67.3|66.9|22
1728989400000|2024-10-15 10:50:00|67.36|66.96|67.35|66.95|67.37|66.97|67.34|66.94|14
1728989700000|2024-10-15 10:55:00|67.34|66.94|67.25|66.85|67.34|66.94|67.24|66.84|15
1728990000000|2024-10-15 11:00:00|67.26|66.86|67.34|66.94|67.37|66.97|67.21|66.81|51
1728990300000|2024-10-15 11:05:00|67.33|66.93|67.19|66.79|67.39|66.99|67.19|66.79|50
1728990600000|2024-10-15 11:10:00|67.18|66.78|67.14|66.74|67.19|66.79|67.01|66.61|72
1728990900000|2024-10-15 11:15:00|67.15|66.75|66.81|66.41|67.15|66.75|66.79|66.39|113
1728991200000|2024-10-15 11:20:00|66.86|66.46|66.82|66.42|66.99|66.59|66.79|66.39|132
1728991500000|2024-10-15 11:25:00|66.83|66.43|66.81|66.41|66.84|66.44|66.52|66.12|123
1728991800000|2024-10-15 11:30:00|66.82|66.42|66.97|66.57|67.01|66.61|66.75|66.35|97
1728992100000|2024-10-15 11:35:00|66.98|66.58|66.5|66.1|67.01|66.61|66.49|66.09|144
1728992400000|2024-10-15 11:40:00|66.53|66.13|66.61|66.21|66.72|66.32|66.5|66.1|108
1728992700000|2024-10-15 11:45:00|66.62|66.22|66.53|66.13|66.64|66.24|66.39|65.99|124
1728993000000|2024-10-15 11:50:00|66.55|66.15|66.1|65.7|66.59|66.19|66.08|65.68|192
1728993300000|2024-10-15 11:55:00|66.12|65.72|66.25|65.85|66.26|65.86|65.94|65.54|158
1728993600000|2024-10-15 12:00:00|66.24|65.84|66.49|66.09|66.53|66.13|66.21|65.81|117
1728993900000|2024-10-15 12:05:00|66.51|66.11|66.54|66.14|66.6|66.2|66.45|66.05|94
1728994200000|2024-10-15 12:10:00|66.56|66.16|66.51|66.11|66.61|66.21|66.31|65.91|127
1728994500000|2024-10-15 12:15:00|66.52|66.12|66.71|66.31|66.77|66.37|66.51|66.11|85
1728994800000|2024-10-15 12:20:00|66.73|66.33|66.71|66.31|66.81|66.41|66.66|66.26|87
1728995100000|2024-10-15 12:25:00|66.7|66.3|66.74|66.34|66.75|66.35|66.64|66.24|70
1728995400000|2024-10-15 12:30:00|66.75|66.35|67.01|66.61|67.01|66.61|66.72|66.32|58
1728995700000|2024-10-15 12:35:00|67|66.6|67.07|66.67|67.07|66.67|66.84|66.44|101
1728996000000|2024-10-15 12:40:00|67.04|66.64|67.09|66.69|67.18|66.78|67.04|66.64|85
1728996300000|2024-10-15 12:45:00|67.1|66.7|67.09|66.69|67.2|66.8|67.06|66.66|124
1728996600000|2024-10-15 12:50:00|67.1|66.7|67.19|66.79|67.19|66.79|67.04|66.64|78
1728996900000|2024-10-15 12:55:00|67.18|66.78|67.28|66.88|67.28|66.88|67.17|66.77|37
1728997200000|2024-10-15 13:00:00|67.3|66.9|67.51|67.11|67.54|67.14|67.3|66.9|55
1728997500000|2024-10-15 13:05:00|67.5|67.1|67.49|67.09|67.51|67.11|67.44|67.04|37
1728997800000|2024-10-15 13:10:00|67.48|67.08|67.4|67|67.48|67.08|67.35|66.95|52
1728998100000|2024-10-15 13:15:00|67.39|66.99|67.21|66.81|67.43|67.03|67.19|66.79|75
1728998400000|2024-10-15 13:20:00|67.22|66.82|67.27|66.87|67.34|66.94|67.2|66.8|99
1728998700000|2024-10-15 13:25:00|67.26|66.86|67.01|66.61|67.26|66.86|66.97|66.57|85
1728999000000|2024-10-15 13:30:00|67.02|66.62|67.16|66.76|67.16|66.76|66.92|66.52|146
1728999300000|2024-10-15 13:35:00|67.15|66.75|67.28|66.88|67.32|66.92|67.07|66.67|113
1728999600000|2024-10-15 13:40:00|67.29|66.89|67.49|67.09|67.57|67.17|67.27|66.87|129
1728999900000|2024-10-15 13:45:00|67.5|67.1|67.62|67.22|67.63|67.23|67.34|66.94|237
1729000200000|2024-10-15 13:50:00|67.63|67.23|67.91|67.51|67.98|67.58|67.61|67.21|177
1729000500000|2024-10-15 13:55:00|67.97|67.57|68.16|67.76|68.25|67.85|67.92|67.52|255
1729000800000|2024-10-15 14:00:00|68.18|67.78|68.09|67.69|68.42|68.02|68.04|67.64|221
1729001100000|2024-10-15 14:05:00|68.08|67.68|67.79|67.39|68.08|67.68|67.6|67.2|185
1729001400000|2024-10-15 14:10:00|67.8|67.4|67.82|67.42|68|67.6|67.77|67.37|128
1729001700000|2024-10-15 14:15:00|67.81|67.41|67.88|67.48|68.12|67.72|67.71|67.31|192
1729002000000|2024-10-15 14:20:00|67.89|67.49|67.6|67.2|67.95|67.55|67.55|67.15|193
1729002300000|2024-10-15 14:25:00|67.61|67.21|67.53|67.13|67.79|67.39|67.48|67.08|183
1729002600000|2024-10-15 14:30:00|67.52|67.12|67.2|66.8|67.68|67.28|67.2|66.8|271
1729002900000|2024-10-15 14:35:00|67.18|66.78|66.36|65.96|67.31|66.91|66.36|65.96|329
1729003200000|2024-10-15 14:40:00|66.37|65.97|66.44|66.04|66.57|66.17|66.09|65.69|356
1729003500000|2024-10-15 14:45:00|66.43|66.03|67.05|66.65|67.05|66.65|66.09|65.69|362
1729003800000|2024-10-15 14:50:00|67.04|66.64|66.73|66.33|67.06|66.66|66.63|66.23|259
1729004100000|2024-10-15 14:55:00|66.76|66.36|66.49|66.09|66.86|66.46|66.38|65.98|189
1729004400000|2024-10-15 15:00:00|66.5|66.1|66.38|65.98|66.61|66.21|66.13|65.73|237
1729004700000|2024-10-15 15:05:00|66.37|65.97|65.69|65.29|66.44|66.04|65.5|65.1|347
1729005000000|2024-10-15 15:10:00|65.71|65.31|66.25|65.85|66.25|65.85|65.49|65.09|247
1729005300000|2024-10-15 15:15:00|66.26|65.86|66.24|65.84|66.53|66.13|66.21|65.81|213
1729005600000|2024-10-15 15:20:00|66.23|65.83|66.09|65.69|66.25|65.85|65.97|65.57|236
1729005900000|2024-10-15 15:25:00|66.08|65.68|66.45|66.05|66.49|66.09|66.08|65.68|147
1729006200000|2024-10-15 15:30:00|66.47|66.07|66.74|66.34|66.74|66.34|66.42|66.02|218
1729006500000|2024-10-15 15:35:00|66.75|66.35|66.59|66.19|66.8|66.4|66.52|66.12|156
1729006800000|2024-10-15 15:40:00|66.58|66.18|66.72|66.32|66.72|66.32|66.54|66.14|173
1729007100000|2024-10-15 15:45:00|66.73|66.33|66.47|66.07|66.76|66.36|66.41|66.01|187
1729007400000|2024-10-15 15:50:00|66.49|66.09|66.42|66.02|66.57|66.17|66.41|66.01|146
1729007700000|2024-10-15 15:55:00|66.41|66.01|66.46|66.06|66.53|66.13|66.39|65.99|83
1729008000000|2024-10-15 16:00:00|66.48|66.08|66.52|66.12|66.64|66.24|66.4|66|123
1729008300000|2024-10-15 16:05:00|66.51|66.11|66.76|66.36|66.79|66.39|66.46|66.06|110
1729008600000|2024-10-15 16:10:00|66.77|66.37|66.74|66.34|66.8|66.4|66.63|66.23|140
1729008900000|2024-10-15 16:15:00|66.76|66.36|66.88|66.48|66.91|66.51|66.71|66.31|135
1729009200000|2024-10-15 16:20:00|66.89|66.49|69.35|68.95|69.93|69.53|66.86|66.46|776
1729009500000|2024-10-15 16:25:00|69.32|68.92|71.81|71.41|71.87|71.47|69.3|68.9|718
1729009800000|2024-10-15 16:30:00|71.83|71.43|70.69|70.29|72.18|71.78|70.16|69.76|609
1729010100000|2024-10-15 16:35:00|70.7|70.3|70.47|70.07|70.81|70.41|69.76|69.36|370
1729010400000|2024-10-15 16:40:00|70.48|70.08|70.08|69.68|70.7|70.3|69.95|69.55|274
1729010700000|2024-10-15 16:45:00|70.07|69.67|70.04|69.64|70.46|70.06|70|69.6|255
1729011000000|2024-10-15 16:50:00|70.03|69.63|69.73|69.33|70.05|69.65|69.43|69.03|292
1729011300000|2024-10-15 16:55:00|69.72|69.32|69.93|69.53|70.08|69.68|69.72|69.32|226
1729011600000|2024-10-15 17:00:00|69.94|69.54|70.09|69.69|70.28|69.88|69.75|69.35|279
1729011900000|2024-10-15 17:05:00|70.08|69.68|69.83|69.43|70.23|69.83|69.83|69.43|185
1729012200000|2024-10-15 17:10:00|69.82|69.42|69.36|68.96|69.82|69.42|69.34|68.94|246
1729012500000|2024-10-15 17:15:00|69.37|68.97|68.9|68.5|69.52|69.12|68.84|68.44|214
1729012800000|2024-10-15 17:20:00|68.93|68.53|68.89|68.49|68.99|68.59|68.83|68.43|114
1729013100000|2024-10-15 17:25:00|68.88|68.48|68.8|68.4|69|68.6|68.71|68.31|116
1729013400000|2024-10-15 17:30:00|68.82|68.42|68.7|68.3|68.96|68.56|68.69|68.29|94
1729013700000|2024-10-15 17:35:00|68.71|68.31|69|68.6|69.01|68.61|68.71|68.31|107
1729014000000|2024-10-15 17:40:00|68.99|68.59|68.94|68.54|69.01|68.61|68.88|68.48|71
1729014300000|2024-10-15 17:45:00|68.95|68.55|69|68.6|69.01|68.61|68.88|68.48|64
1729014600000|2024-10-15 17:50:00|68.99|68.59|69|68.6|69|68.6|68.94|68.54|30
1729014900000|2024-10-15 17:55:00|68.99|68.59|68.94|68.54|69|68.6|68.76|68.36|61
1729015200000|2024-10-15 18:00:00|68.95|68.55|68.9|68.5|68.96|68.56|68.77|68.37|82
1729015500000|2024-10-15 18:05:00|68.91|68.51|68.84|68.44|69.08|68.68|68.84|68.44|80
1729015800000|2024-10-15 18:10:00|68.83|68.43|69.02|68.62|69.03|68.63|68.83|68.43|89
1729016100000|2024-10-15 18:15:00|69.01|68.61|69.28|68.88|69.32|68.92|69.01|68.61|91
1729016400000|2024-10-15 18:20:00|69.29|68.89|69.15|68.75|69.32|68.92|69.09|68.69|83
1729016700000|2024-10-15 18:25:00|69.14|68.74|69.22|68.82|69.22|68.82|69.11|68.71|50
1729017000000|2024-10-15 18:30:00|69.23|68.83|69.28|68.88|69.37|68.97|69.23|68.83|69
1729017300000|2024-10-15 18:35:00|69.27|68.87|69.44|69.04|69.46|69.06|69.26|68.86|46
1729017600000|2024-10-15 18:40:00|69.45|69.05|69.55|69.15|69.58|69.18|69.45|69.05|56
1729017900000|2024-10-15 18:45:00|69.57|69.17|69.6|69.2|69.66|69.26|69.52|69.12|50
1729018200000|2024-10-15 18:50:00|69.59|69.19|69.53|69.13|69.64|69.24|69.46|69.06|70
1729018500000|2024-10-15 18:55:00|69.52|69.12|69.43|69.03|69.52|69.12|69.43|69.03|39
1729018800000|2024-10-15 19:00:00|69.42|69.02|69.55|69.15|69.68|69.28|69.4|69|67
1729019100000|2024-10-15 19:05:00|69.56|69.16|69.54|69.14|69.61|69.21|69.4|69|97
1729019400000|2024-10-15 19:10:00|69.55|69.15|69.53|69.13|69.64|69.24|69.43|69.03|95
1729019700000|2024-10-15 19:15:00|69.52|69.12|69.61|69.21|69.64|69.24|69.5|69.1|108
1729020000000|2024-10-15 19:20:00|69.6|69.2|69.6|69.2|69.66|69.26|69.55|69.15|50
1729020300000|2024-10-15 19:25:00|69.59|69.19|69.17|68.77|69.59|69.19|69.14|68.74|67
1729020600000|2024-10-15 19:30:00|69.18|68.78|69.39|68.99|69.45|69.05|69.16|68.76|85
1729020900000|2024-10-15 19:35:00|69.38|68.98|69.35|68.95|69.43|69.03|69.23|68.83|78
1729021200000|2024-10-15 19:40:00|69.36|68.96|69.59|69.19|69.59|69.19|69.36|68.96|46
1729021500000|2024-10-15 19:45:00|69.6|69.2|69.87|69.47|69.87|69.47|69.6|69.2|52
1729021800000|2024-10-15 19:50:00|69.88|69.48|69.97|69.57|70|69.6|69.84|69.44|59
1729022100000|2024-10-15 19:55:00|69.96|69.56|69.94|69.54|69.97|69.57|69.81|69.41|85
1729022400000|2024-10-15 20:00:00|69.93|69.53|69.75|69.35|69.94|69.54|69.72|69.32|82
1729022700000|2024-10-15 20:05:00|69.74|69.34|69.8|69.4|69.9|69.5|69.71|69.31|67
1729023000000|2024-10-15 20:10:00|69.79|69.39|69.62|69.22|69.79|69.39|69.61|69.21|36
1729023300000|2024-10-15 20:15:00|69.61|69.21|69.47|69.07|69.61|69.21|69.38|68.98|62
1729023600000|2024-10-15 20:20:00|69.46|69.06|69.25|68.85|69.46|69.06|69.03|68.63|115
1729023900000|2024-10-15 20:25:00|69.26|68.86|69.16|68.76|69.37|68.97|69.12|68.72|97
1729024200000|2024-10-15 20:30:00|69.15|68.75|69.05|68.65|69.3|68.9|69.05|68.65|104
1729024500000|2024-10-15 20:35:00|69.04|68.64|69.06|68.66|69.18|68.78|68.95|68.55|91
1729024800000|2024-10-15 20:40:00|69.08|68.68|69.28|68.88|69.29|68.89|69.08|68.68|92
1729025100000|2024-10-15 20:45:00|69.29|68.89|69.46|69.06|69.52|69.12|69.29|68.89|65
1729025400000|2024-10-15 20:50:00|69.45|69.05|69.34|68.94|69.45|69.05|69.22|68.82|88
1729025700000|2024-10-15 20:55:00|69.35|68.95|69.35|68.95|69.57|69.17|69.26|68.86|104
1729026000000|2024-10-15 21:00:00|69.34|68.94|69.57|69.17|69.62|69.22|69.28|68.88|151
1729026300000|2024-10-15 21:05:00|69.56|69.16|69.47|69.07|69.6|69.2|69.45|69.05|139
1729026600000|2024-10-15 21:10:00|69.46|69.06|69.37|68.97|69.51|69.11|69.29|68.89|106
1729026900000|2024-10-15 21:15:00|69.38|68.98|69.65|69.25|69.67|69.27|69.38|68.98|184
1729027200000|2024-10-15 21:20:00|69.64|69.24|69.9|69.5|69.92|69.52|69.64|69.24|149
1729027500000|2024-10-15 21:25:00|69.91|69.51|70.04|69.64|70.06|69.66|69.9|69.5|114
1729027800000|2024-10-15 21:30:00|70.05|69.65|70.26|69.86|70.28|69.88|70|69.6|168
1729028100000|2024-10-15 21:35:00|70.25|69.85|69.94|69.54|70.26|69.86|69.84|69.44|164
1729028400000|2024-10-15 21:40:00|69.95|69.55|70.03|69.63|70.15|69.75|69.8|69.4|107
1729028700000|2024-10-15 21:45:00|70.04|69.64|70.27|69.87|70.27|69.87|70.04|69.64|71
1729029000000|2024-10-15 21:50:00|70.28|69.88|70.49|70.09|70.52|70.12|70.28|69.88|182
1729029300000|2024-10-15 21:55:00|70.5|70.1|70.6|70.2|70.66|70.26|70.41|70.01|101
1729029600000|2024-10-15 22:00:00|70.59|70.19|70.31|69.91|70.7|70.3|70.31|69.91|82
1729029900000|2024-10-15 22:05:00|70.3|69.9|70.33|69.93|70.51|70.11|70.3|69.9|70
1729030200000|2024-10-15 22:10:00|70.34|69.94|70.23|69.83|70.34|69.94|70.2|69.8|29
1729030500000|2024-10-15 22:15:00|70.26|69.86|70.24|69.84|70.33|69.93|70.12|69.72|64
1729030800000|2024-10-15 22:20:00|70.23|69.83|70.38|69.98|70.38|69.98|70.19|69.79|40
1729031100000|2024-10-15 22:25:00|70.39|69.99|70.4|70|70.54|70.14|70.38|69.98|62
1729031400000|2024-10-15 22:30:00|70.42|70.02|70.4|70|70.52|70.12|70.4|70|32
1729031700000|2024-10-15 22:35:00|70.39|69.99|70.25|69.85|70.48|70.08|70.25|69.85|54
1729032000000|2024-10-15 22:40:00|70.26|69.86|70.26|69.86|70.33|69.93|70.24|69.84|36
1729032300000|2024-10-15 22:45:00|70.27|69.87|70.07|69.67|70.28|69.88|70.05|69.65|43
1729032600000|2024-10-15 22:50:00|70.06|69.66|70.45|70.05|70.45|70.05|70.04|69.64|42
1729032900000|2024-10-15 22:55:00|70.48|70.08|70.37|69.97|70.48|70.08|70.29|69.89|69
1729033200000|2024-10-15 23:00:00|70.38|69.98|70.31|69.91|70.45|70.05|70.3|69.9|43
1729033500000|2024-10-15 23:05:00|70.32|69.92|70.22|69.82|70.4|70|70.18|69.78|40
1729033800000|2024-10-15 23:10:00|70.24|69.84|70.25|69.85|70.33|69.93|70.21|69.81|68
1729034100000|2024-10-15 23:15:00|70.26|69.86|70.35|69.95|70.44|70.04|70.25|69.85|44
1729034400000|2024-10-15 23:20:00|70.34|69.94|70.3|69.9|70.34|69.94|70.25|69.85|28
1729034700000|2024-10-15 23:25:00|70.29|69.89|70.32|69.92|70.36|69.96|70.29|69.89|8
1729035000000|2024-10-15 23:30:00|70.35|69.95|70.79|70.39|70.83|70.43|70.35|69.95|90
1729035300000|2024-10-15 23:35:00|70.8|70.4|70.78|70.38|70.84|70.44|70.72|70.32|48
1729035600000|2024-10-15 23:40:00|70.79|70.39|70.83|70.43|70.86|70.46|70.77|70.37|75
1729035900000|2024-10-15 23:45:00|70.82|70.42|70.93|70.53|70.97|70.57|70.77|70.37|76
1729036200000|2024-10-15 23:50:00|70.91|70.51|71.12|70.72|71.16|70.76|70.91|70.51|79
1729036500000|2024-10-15 23:55:00|71.11|70.71|71.07|70.67|71.15|70.75|71.06|70.66|42
1729036800000|2024-10-16 00:00:00|71.06|70.66|71.39|70.99|71.4|71|71.06|70.66|105
1729037100000|2024-10-16 00:05:00|71.38|70.98|71.95|71.55|71.97|71.57|71.38|70.98|150
1729037400000|2024-10-16 00:10:00|71.96|71.56|72.65|72.25|72.65|72.25|71.95|71.55|248
1729037700000|2024-10-16 00:15:00|72.69|72.29|72.89|72.49|72.91|72.51|72.62|72.22|215
1729038000000|2024-10-16 00:20:00|72.88|72.48|73.16|72.76|73.2|72.8|72.88|72.48|198
1729038300000|2024-10-16 00:25:00|73.14|72.74|72.66|72.26|73.2|72.8|72.63|72.23|203
1729038600000|2024-10-16 00:30:00|72.67|72.27|72.04|71.64|72.79|72.39|71.99|71.59|230
1729038900000|2024-10-16 00:35:00|72.05|71.65|72|71.6|72.14|71.74|71.95|71.55|113
1729039200000|2024-10-16 00:40:00|72.01|71.61|72.19|71.79|72.43|72.03|72.01|71.61|104
1729039500000|2024-10-16 00:45:00|72.18|71.78|72.72|72.32|72.75|72.35|72.02|71.62|125
1729039800000|2024-10-16 00:50:00|72.73|72.33|72.19|71.79|72.74|72.34|72.18|71.78|126
1729040100000|2024-10-16 00:55:00|72.2|71.8|72.11|71.71|72.28|71.88|72.06|71.66|76
1729040400000|2024-10-16 01:00:00|72.09|71.69|71.82|71.42|72.16|71.76|71.78|71.38|110
1729040700000|2024-10-16 01:05:00|71.84|71.44|71.75|71.35|71.91|71.51|71.66|71.26|103
1729041000000|2024-10-16 01:10:00|71.76|71.36|71.8|71.4|71.81|71.41|71.63|71.23|80
1729041300000|2024-10-16 01:15:00|71.81|71.41|71.99|71.59|72.18|71.78|71.81|71.41|220
1729041600000|2024-10-16 01:20:00|72|71.6|72.3|71.9|72.32|71.92|71.96|71.56|169
1729041900000|2024-10-16 01:25:00|72.32|71.92|72.46|72.06|72.54|72.14|72.23|71.83|154
1729042200000|2024-10-16 01:30:00|72.47|72.07|72.48|72.08|72.59|72.19|72.3|71.9|127
1729042500000|2024-10-16 01:35:00|72.47|72.07|72.41|72.01|72.48|72.08|72.15|71.75|131
1729042800000|2024-10-16 01:40:00|72.4|72|72.62|72.22|72.67|72.27|72.24|71.84|106
1729043100000|2024-10-16 01:45:00|72.61|72.21|72.71|72.31|73|72.6|72.61|72.21|148
1729043400000|2024-10-16 01:50:00|72.72|72.32|72.63|72.23|72.87|72.47|72.59|72.19|158
1729043700000|2024-10-16 01:55:00|72.64|72.24|72.57|72.17|72.78|72.38|72.53|72.13|108
1729044000000|2024-10-16 02:00:00|72.56|72.16|72.76|72.36|72.77|72.37|72.5|72.1|88
1729044300000|2024-10-16 02:05:00|72.75|72.35|72.38|71.98|72.82|72.42|72.38|71.98|110
1729044600000|2024-10-16 02:10:00|72.39|71.99|72.13|71.73|72.43|72.03|72.12|71.72|129
1729044900000|2024-10-16 02:15:00|72.14|71.74|71.9|71.5|72.18|71.78|71.87|71.47|106
1729045200000|2024-10-16 02:20:00|71.91|71.51|71.83|71.43|71.92|71.52|71.77|71.37|74
1729045500000|2024-10-16 02:25:00|71.86|71.46|71.83|71.43|71.95|71.55|71.78|71.38|79
1729045800000|2024-10-16 02:30:00|71.82|71.42|72.03|71.63|72.03|71.63|71.81|71.41|52
1729046100000|2024-10-16 02:35:00|72.05|71.65|72.07|71.67|72.07|71.67|71.9|71.5|62
1729046400000|2024-10-16 02:40:00|72.06|71.66|72.04|71.64|72.07|71.67|71.97|71.57|46
1729046700000|2024-10-16 02:45:00|72.06|71.66|71.79|71.39|72.06|71.66|71.76|71.36|59
1729047000000|2024-10-16 02:50:00|71.8|71.4|71.85|71.45|71.89|71.49|71.78|71.38|56
1729047300000|2024-10-16 02:55:00|71.84|71.44|71.85|71.45|71.87|71.47|71.75|71.35|42
1729047600000|2024-10-16 03:00:00|71.79|71.39|71.94|71.54|71.94|71.54|71.73|71.33|56
1729047900000|2024-10-16 03:05:00|71.95|71.55|71.97|71.57|72.04|71.64|71.91|71.51|59
1729048200000|2024-10-16 03:10:00|72|71.6|72.26|71.86|72.3|71.9|72|71.6|77
1729048500000|2024-10-16 03:15:00|72.25|71.85|72.14|71.74|72.25|71.85|72.07|71.67|56
1729048800000|2024-10-16 03:20:00|72.15|71.75|72.06|71.66|72.17|71.77|72.06|71.66|47
1729049100000|2024-10-16 03:25:00|72.07|71.67|72.15|71.75|72.18|71.78|72.07|71.67|30
1729049400000|2024-10-16 03:30:00|72.16|71.76|72.21|71.81|72.21|71.81|72|71.6|63
1729049700000|2024-10-16 03:35:00|72.2|71.8|72.14|71.74|72.24|71.84|72.04|71.64|89
1729050000000|2024-10-16 03:40:00|72.15|71.75|72.09|71.69|72.15|71.75|72|71.6|38
1729050300000|2024-10-16 03:45:00|72.1|71.7|71.95|71.55|72.29|71.89|71.95|71.55|63
1729050600000|2024-10-16 03:50:00|71.91|71.51|71.98|71.58|72.13|71.73|71.89|71.49|85
1729050900000|2024-10-16 03:55:00|71.97|71.57|71.75|71.35|71.99|71.59|71.73|71.33|58
1729051200000|2024-10-16 04:00:00|71.76|71.36|71.99|71.59|72.03|71.63|71.7|71.3|55
1729051500000|2024-10-16 04:05:00|72|71.6|71.99|71.59|72.07|71.67|71.97|71.57|55
1729051800000|2024-10-16 04:10:00|72|71.6|72.03|71.63|72.1|71.7|71.99|71.59|48
1729052100000|2024-10-16 04:15:00|72.04|71.64|71.96|71.56|72.05|71.65|71.84|71.44|67
1729052400000|2024-10-16 04:20:00|71.97|71.57|72.13|71.73|72.25|71.85|71.97|71.57|92
1729052700000|2024-10-16 04:25:00|72.12|71.72|71.98|71.58|72.12|71.72|71.92|71.52|117
1729053000000|2024-10-16 04:30:00|72|71.6|71.83|71.43|72.01|71.61|71.79|71.39|99
1729053300000|2024-10-16 04:35:00|71.84|71.44|71.95|71.55|71.95|71.55|71.76|71.36|63
1729053600000|2024-10-16 04:40:00|71.94|71.54|71.91|71.51|72.06|71.66|71.91|71.51|74
1729053900000|2024-10-16 04:45:00|71.9|71.5|71.4|71|71.91|71.51|71.31|70.91|141
1729054200000|2024-10-16 04:50:00|71.41|71.01|71.59|71.19|71.64|71.24|71.41|71.01|131
1729054500000|2024-10-16 04:55:00|71.6|71.2|71.47|71.07|71.6|71.2|71.41|71.01|87
1729054800000|2024-10-16 05:00:00|71.46|71.06|71.57|71.17|71.58|71.18|71.44|71.04|127
1729055100000|2024-10-16 05:05:00|71.55|71.15|71.58|71.18|71.62|71.22|71.37|70.97|102
1729055400000|2024-10-16 05:10:00|71.6|71.2|71.64|71.24|71.67|71.27|71.59|71.19|72
1729055700000|2024-10-16 05:15:00|71.65|71.25|71.73|71.33|71.84|71.44|71.65|71.25|58
1729056000000|2024-10-16 05:20:00|71.74|71.34|71.63|71.23|71.77|71.37|71.62|71.22|79
1729056300000|2024-10-16 05:25:00|71.62|71.22|71.7|71.3|71.7|71.3|71.62|71.22|37
1729056600000|2024-10-16 05:30:00|71.71|71.31|71.74|71.34|71.78|71.38|71.68|71.28|40
1729056900000|2024-10-16 05:35:00|71.72|71.32|71.66|71.26|71.73|71.33|71.61|71.21|34
1729057200000|2024-10-16 05:40:00|71.67|71.27|71.73|71.33|71.78|71.38|71.67|71.27|88
1729057500000|2024-10-16 05:45:00|71.74|71.34|72.02|71.62|72.09|71.69|71.73|71.33|75
1729057800000|2024-10-16 05:50:00|72.01|71.61|72.03|71.63|72.06|71.66|71.92|71.52|66
1729058100000|2024-10-16 05:55:00|72.02|71.62|71.95|71.55|72.02|71.62|71.82|71.42|67
1729058400000|2024-10-16 06:00:00|71.94|71.54|71.84|71.44|71.96|71.56|71.84|71.44|64
1729058700000|2024-10-16 06:05:00|71.85|71.45|71.95|71.55|71.99|71.59|71.85|71.45|39
1729059000000|2024-10-16 06:10:00|71.96|71.56|72.12|71.72|72.12|71.72|71.96|71.56|41
1729059300000|2024-10-16 06:15:00|72.13|71.73|71.99|71.59|72.14|71.74|71.94|71.54|55
1729059600000|2024-10-16 06:20:00|72|71.6|71.76|71.36|72.02|71.62|71.76|71.36|97
1729059900000|2024-10-16 06:25:00|71.77|71.37|71.43|71.03|71.77|71.37|71.37|70.97|73
1729060200000|2024-10-16 06:30:00|71.42|71.02|71.42|71.02|71.5|71.1|71.34|70.94|100
1729060500000|2024-10-16 06:35:00|71.43|71.03|71.47|71.07|71.49|71.09|71.35|70.95|65
1729060800000|2024-10-16 06:40:00|71.46|71.06|71.5|71.1|71.52|71.12|71.43|71.03|52
1729061100000|2024-10-16 06:45:00|71.51|71.11|71.49|71.09|71.52|71.12|71.43|71.03|60
1729061400000|2024-10-16 06:50:00|71.48|71.08|71.56|71.16|71.57|71.17|71.47|71.07|39
1729061700000|2024-10-16 06:55:00|71.55|71.15|71.51|71.11|71.56|71.16|71.49|71.09|31
1729062000000|2024-10-16 07:00:00|71.5|71.1|71.06|70.66|71.5|71.1|70.9|70.5|163
1729062300000|2024-10-16 07:05:00|71.07|70.67|71.07|70.67|71.1|70.7|70.89|70.49|124
1729062600000|2024-10-16 07:10:00|71.08|70.68|70.88|70.48|71.09|70.69|70.76|70.36|109
1729062900000|2024-10-16 07:15:00|70.9|70.5|71.07|70.67|71.1|70.7|70.87|70.47|90
1729063200000|2024-10-16 07:20:00|71.08|70.68|71.15|70.75|71.16|70.76|71.01|70.61|52
1729063500000|2024-10-16 07:25:00|71.17|70.77|70.99|70.59|71.2|70.8|70.95|70.55|66
1729063800000|2024-10-16 07:30:00|70.98|70.58|71.02|70.62|71.08|70.68|70.88|70.48|116
1729064100000|2024-10-16 07:35:00|71.01|70.61|70.83|70.43|71.04|70.64|70.8|70.4|91
1729064400000|2024-10-16 07:40:00|70.84|70.44|70.79|70.39|70.85|70.45|70.67|70.27|110
1729064700000|2024-10-16 07:45:00|70.78|70.38|70.89|70.49|70.9|70.5|70.74|70.34|90
1729065000000|2024-10-16 07:50:00|70.88|70.48|71.01|70.61|71.02|70.62|70.83|70.43|75
1729065300000|2024-10-16 07:55:00|71.02|70.62|71.06|70.66|71.06|70.66|71.01|70.61|29
1729065600000|2024-10-16 08:00:00|71.05|70.65|71.13|70.73|71.29|70.89|71.03|70.63|71
1729065900000|2024-10-16 08:05:00|71.14|70.74|71.08|70.68|71.17|70.77|71.03|70.63|73
1729066200000|2024-10-16 08:10:00|71.05|70.65|71.1|70.7|71.23|70.83|71.02|70.62|52
1729066500000|2024-10-16 08:15:00|71.09|70.69|70.94|70.54|71.15|70.75|70.92|70.52|60
1729066800000|2024-10-16 08:20:00|70.96|70.56|70.98|70.58|71.1|70.7|70.85|70.45|81
1729067100000|2024-10-16 08:25:00|70.99|70.59|70.89|70.49|71.03|70.63|70.86|70.46|60
1729067400000|2024-10-16 08:30:00|70.88|70.48|70.71|70.31|70.88|70.48|70.71|70.31|102
1729067700000|2024-10-16 08:35:00|70.72|70.32|70.87|70.47|70.87|70.47|70.7|70.3|63
1729068000000|2024-10-16 08:40:00|70.86|70.46|71.09|70.69|71.13|70.73|70.86|70.46|74
1729068300000|2024-10-16 08:45:00|71.12|70.72|71.03|70.63|71.24|70.84|71.01|70.61|113
1729068600000|2024-10-16 08:50:00|71.02|70.62|70.95|70.55|71.06|70.66|70.95|70.55|49
1729068900000|2024-10-16 08:55:00|70.94|70.54|70.79|70.39|70.95|70.55|70.74|70.34|54
1729069200000|2024-10-16 09:00:00|70.8|70.4|70.81|70.41|70.92|70.52|70.79|70.39|43
1729069500000|2024-10-16 09:05:00|70.83|70.43|70.93|70.53|70.93|70.53|70.78|70.38|45
1729069800000|2024-10-16 09:10:00|70.92|70.52|70.86|70.46|70.92|70.52|70.8|70.4|31
1729070100000|2024-10-16 09:15:00|70.87|70.47|70.89|70.49|70.91|70.51|70.81|70.41|33
1729070400000|2024-10-16 09:20:00|70.88|70.48|70.7|70.3|70.88|70.48|70.65|70.25|82
1729070700000|2024-10-16 09:25:00|70.69|70.29|70.86|70.46|70.86|70.46|70.69|70.29|28
1729071000000|2024-10-16 09:30:00|70.87|70.47|70.91|70.51|70.91|70.51|70.79|70.39|20
1729071300000|2024-10-16 09:35:00|70.89|70.49|71.22|70.82|71.22|70.82|70.89|70.49|62
1729071600000|2024-10-16 09:40:00|71.28|70.88|71.48|71.08|71.48|71.08|71.22|70.82|87
1729071900000|2024-10-16 09:45:00|71.49|71.09|71.4|71|71.54|71.14|71.29|70.89|94
1729072200000|2024-10-16 09:50:00|71.39|70.99|71.42|71.02|71.43|71.03|71.32|70.92|37
1729072500000|2024-10-16 09:55:00|71.41|71.01|71.41|71.01|71.42|71.02|71.3|70.9|45
1729072800000|2024-10-16 10:00:00|71.42|71.02|71.63|71.23|71.64|71.24|71.3|70.9|70
1729073100000|2024-10-16 10:05:00|71.62|71.22|71.6|71.2|71.66|71.26|71.55|71.15|59
1729073400000|2024-10-16 10:10:00|71.61|71.21|71.73|71.33|71.73|71.33|71.52|71.12|61
1729073700000|2024-10-16 10:15:00|71.75|71.35|71.72|71.32|71.79|71.39|71.6|71.2|94
1729074000000|2024-10-16 10:20:00|71.73|71.33|71.76|71.36|71.83|71.43|71.63|71.23|64
1729074300000|2024-10-16 10:25:00|71.75|71.35|71.61|71.21|71.75|71.35|71.61|71.21|58
1729074600000|2024-10-16 10:30:00|71.6|71.2|71.64|71.24|71.7|71.3|71.54|71.14|56
1729074900000|2024-10-16 10:35:00|71.63|71.23|71.7|71.3|71.82|71.42|71.59|71.19|60
1729075200000|2024-10-16 10:40:00|71.71|71.31|71.7|71.3|71.73|71.33|71.7|71.3|6
1729075500000|2024-10-16 10:45:00|71.72|71.32|71.73|71.33|71.75|71.35|71.72|71.32|4
1729075800000|2024-10-16 10:50:00|71.75|71.35|71.78|71.38|71.78|71.38|71.68|71.28|33
1729076100000|2024-10-16 10:55:00|71.8|71.4|71.67|71.27|71.83|71.43|71.63|71.23|36
1729076400000|2024-10-16 11:00:00|71.66|71.26|71.44|71.04|71.7|71.3|71.44|71.04|65
1729076700000|2024-10-16 11:05:00|71.43|71.03|71.42|71.02|71.49|71.09|71.18|70.78|67
1729077000000|2024-10-16 11:10:00|71.41|71.01|71.49|71.09|71.55|71.15|71.41|71.01|35
1729077300000|2024-10-16 11:15:00|71.5|71.1|71.32|70.92|71.63|71.23|71.32|70.92|75
1729077600000|2024-10-16 11:20:00|71.33|70.93|71.27|70.87|71.44|71.04|71.27|70.87|73
1729077900000|2024-10-16 11:25:00|71.26|70.86|71.73|71.33|71.76|71.36|71.23|70.83|144
1729078200000|2024-10-16 11:30:00|71.74|71.34|71.59|71.19|71.91|71.51|71.59|71.19|166
1729078500000|2024-10-16 11:35:00|71.58|71.18|71.48|71.08|71.59|71.19|71.33|70.93|124
1729078800000|2024-10-16 11:40:00|71.49|71.09|71.64|71.24|71.68|71.28|71.47|71.07|95
1729079100000|2024-10-16 11:45:00|71.65|71.25|71.83|71.43|71.83|71.43|71.53|71.13|107
1729079400000|2024-10-16 11:50:00|71.82|71.42|71.81|71.41|71.97|71.57|71.64|71.24|143
1729079700000|2024-10-16 11:55:00|71.82|71.42|71.74|71.34|71.97|71.57|71.73|71.33|112
1729080000000|2024-10-16 12:00:00|71.72|71.32|71.86|71.46|71.86|71.46|71.42|71.02|144
1729080300000|2024-10-16 12:05:00|71.87|71.47|71.72|71.32|71.92|71.52|71.66|71.26|155
1729080600000|2024-10-16 12:10:00|71.73|71.33|72.09|71.69|72.27|71.87|71.73|71.33|189
1729080900000|2024-10-16 12:15:00|72.08|71.68|71.92|71.52|72.08|71.68|71.83|71.43|143
1729081200000|2024-10-16 12:20:00|71.94|71.54|71.83|71.43|71.99|71.59|71.81|71.41|130
1729081500000|2024-10-16 12:25:00|71.82|71.42|71.67|71.27|71.94|71.54|71.56|71.16|91
1729081800000|2024-10-16 12:30:00|71.66|71.26|71.37|70.97|71.66|71.26|71.37|70.97|78
1729082100000|2024-10-16 12:35:00|71.35|70.95|71.39|70.99|71.42|71.02|71.35|70.95|12
1729082400000|2024-10-16 12:40:00|71.44|71.04|71.47|71.07|71.55|71.15|71.4|71|58
1729082700000|2024-10-16 12:45:00|71.48|71.08|71.3|70.9|71.52|71.12|71.24|70.84|86
1729083000000|2024-10-16 12:50:00|71.31|70.91|71.02|70.62|71.38|70.98|71|70.6|78
1729083300000|2024-10-16 12:55:00|71.03|70.63|71.09|70.69|71.16|70.76|71|70.6|49
1729083600000|2024-10-16 13:00:00|71.1|70.7|71.25|70.85|71.29|70.89|71.03|70.63|67
1729083900000|2024-10-16 13:05:00|71.24|70.84|71.19|70.79|71.26|70.86|71.14|70.74|51
1729084200000|2024-10-16 13:10:00|71.17|70.77|70.91|70.51|71.17|70.77|70.88|70.48|72
1729084500000|2024-10-16 13:15:00|70.92|70.52|70.96|70.56|71.05|70.65|70.87|70.47|79
1729084800000|2024-10-16 13:20:00|70.95|70.55|71.13|70.73|71.14|70.74|70.88|70.48|49
1729085100000|2024-10-16 13:25:00|71.14|70.74|71.14|70.74|71.19|70.79|71.08|70.68|58
1729085400000|2024-10-16 13:30:00|71.13|70.73|70.94|70.54|71.13|70.73|70.63|70.23|204
1729085700000|2024-10-16 13:35:00|70.95|70.55|70.56|70.16|70.95|70.55|70.56|70.16|205
1729086000000|2024-10-16 13:40:00|70.57|70.17|70.77|70.37|70.87|70.47|70.57|70.17|153
1729086300000|2024-10-16 13:45:00|70.78|70.38|70.76|70.36|70.81|70.41|70.47|70.07|213
1729086600000|2024-10-16 13:50:00|70.75|70.35|70.78|70.38|70.81|70.41|70.61|70.21|170
1729086900000|2024-10-16 13:55:00|70.8|70.4|70.58|70.18|70.91|70.51|70.57|70.17|157
1729087200000|2024-10-16 14:00:00|70.59|70.19|70.88|70.48|70.92|70.52|70.59|70.19|133
1729087500000|2024-10-16 14:05:00|70.87|70.47|71.1|70.7|71.13|70.73|70.72|70.32|141
1729087800000|2024-10-16 14:10:00|71.11|70.71|70.97|70.57|71.11|70.71|70.91|70.51|133
1729088100000|2024-10-16 14:15:00|70.98|70.58|71.16|70.76|71.36|70.96|70.97|70.57|140
1729088400000|2024-10-16 14:20:00|71.17|70.77|70.98|70.58|71.2|70.8|70.89|70.49|109
1729088700000|2024-10-16 14:25:00|70.97|70.57|70.69|70.29|70.97|70.57|70.66|70.26|89
1729089000000|2024-10-16 14:30:00|70.71|70.31|70.36|69.96|70.87|70.47|70.19|69.79|192
1729089300000|2024-10-16 14:35:00|70.37|69.97|70.07|69.67|70.4|70|70.07|69.67|186
1729089600000|2024-10-16 14:40:00|70.08|69.68|70.02|69.62|70.12|69.72|69.85|69.45|180
1729089900000|2024-10-16 14:45:00|70.01|69.61|70.31|69.91|70.33|69.93|69.92|69.52|114
1729090200000|2024-10-16 14:50:00|70.32|69.92|70.45|70.05|70.45|70.05|70.29|69.89|90
1729090500000|2024-10-16 14:55:00|70.43|70.03|70.36|69.96|70.45|70.05|70.33|69.93|69
1729090800000|2024-10-16 15:00:00|70.37|69.97|70.19|69.79|70.38|69.98|70.19|69.79|83
1729091100000|2024-10-16 15:05:00|70.18|69.78|70.21|69.81|70.21|69.81|69.95|69.55|124
1729091400000|2024-10-16 15:10:00|70.22|69.82|70.29|69.89|70.34|69.94|70.17|69.77|89
1729091700000|2024-10-16 15:15:00|70.31|69.91|70.32|69.92|70.35|69.95|70.22|69.82|68
1729092000000|2024-10-16 15:20:00|70.33|69.93|70.27|69.87|70.41|70.01|70.23|69.83|77
1729092300000|2024-10-16 15:25:00|70.28|69.88|70.2|69.8|70.29|69.89|70.15|69.75|60
1729092600000|2024-10-16 15:30:00|70.19|69.79|70.38|69.98|70.39|69.99|70.16|69.76|88
1729092900000|2024-10-16 15:35:00|70.39|69.99|70.26|69.86|70.43|70.03|70.26|69.86|56
1729093200000|2024-10-16 15:40:00|70.27|69.87|70.28|69.88|70.31|69.91|70.25|69.85|52
1729093500000|2024-10-16 15:45:00|70.27|69.87|70.12|69.72|70.28|69.88|70.01|69.61|83
1729093800000|2024-10-16 15:50:00|70.15|69.75|70.24|69.84|70.29|69.89|70.15|69.75|89
1729094100000|2024-10-16 15:55:00|70.23|69.83|70.13|69.73|70.26|69.86|70.13|69.73|59
1729094400000|2024-10-16 16:00:00|70.14|69.74|70.25|69.85|70.27|69.87|70.14|69.74|69
1729094700000|2024-10-16 16:05:00|70.24|69.84|70.28|69.88|70.31|69.91|70.04|69.64|113
1729095000000|2024-10-16 16:10:00|70.29|69.89|70.21|69.81|70.39|69.99|70.16|69.76|92
1729095300000|2024-10-16 16:15:00|70.2|69.8|70.1|69.7|70.2|69.8|69.92|69.52|106
1729095600000|2024-10-16 16:20:00|70.09|69.69|70.04|69.64|70.13|69.73|69.98|69.58|103
1729095900000|2024-10-16 16:25:00|70.03|69.63|69.89|69.49|70.11|69.71|69.88|69.48|97
1729096200000|2024-10-16 16:30:00|69.9|69.5|69.57|69.17|69.95|69.55|69.57|69.17|111
1729096500000|2024-10-16 16:35:00|69.58|69.18|69.8|69.4|69.8|69.4|69.53|69.13|79
1729096800000|2024-10-16 16:40:00|69.81|69.41|69.8|69.4|69.88|69.48|69.74|69.34|59
1729097100000|2024-10-16 16:45:00|69.82|69.42|69.99|69.59|70|69.6|69.79|69.39|66
1729097400000|2024-10-16 16:50:00|70.02|69.62|70.28|69.88|70.28|69.88|70.02|69.62|50
1729097700000|2024-10-16 16:55:00|70.29|69.89|70.28|69.88|70.3|69.9|70.18|69.78|60
1729098000000|2024-10-16 17:00:00|70.27|69.87|70.16|69.76|70.27|69.87|70.13|69.73|53
1729098300000|2024-10-16 17:05:00|70.15|69.75|70.18|69.78|70.21|69.81|70.13|69.73|57
1729098600000|2024-10-16 17:10:00|70.19|69.79|70.19|69.79|70.26|69.86|70.18|69.78|40
1729098900000|2024-10-16 17:15:00|70.2|69.8|70.15|69.75|70.29|69.89|70.15|69.75|45
1729099200000|2024-10-16 17:20:00|70.16|69.76|70.33|69.93|70.33|69.93|70.15|69.75|41
1729099500000|2024-10-16 17:25:00|70.34|69.94|70.28|69.88|70.43|70.03|70.28|69.88|40
1729099800000|2024-10-16 17:30:00|70.31|69.91|70.25|69.85|70.37|69.97|70.24|69.84|37
1729100100000|2024-10-16 17:35:00|70.24|69.84|70.28|69.88|70.37|69.97|70.19|69.79|56
1729100400000|2024-10-16 17:40:00|70.27|69.87|70.34|69.94|70.41|70.01|70.27|69.87|18
1729100700000|2024-10-16 17:45:00|70.54|70.14|70.7|70.3|70.72|70.32|70.54|70.14|7
1729101000000|2024-10-16 17:50:00|70.69|70.29|70.53|70.13|70.69|70.29|70.49|70.09|90
1729101300000|2024-10-16 17:55:00|70.55|70.15|70.55|70.15|70.58|70.18|70.5|70.1|42
1729101600000|2024-10-16 18:00:00|70.54|70.14|70.63|70.23|70.63|70.23|70.45|70.05|45
1729101900000|2024-10-16 18:05:00|70.62|70.22|70.68|70.28|70.68|70.28|70.5|70.1|49
1729102200000|2024-10-16 18:10:00|70.67|70.27|70.66|70.26|70.77|70.37|70.65|70.25|28
1729102500000|2024-10-16 18:15:00|70.67|70.27|70.64|70.24|70.69|70.29|70.58|70.18|42
1729102800000|2024-10-16 18:20:00|70.63|70.23|70.55|70.15|70.66|70.26|70.55|70.15|52
1729103100000|2024-10-16 18:25:00|70.56|70.16|70.64|70.24|70.65|70.25|70.55|70.15|17
1729103400000|2024-10-16 18:30:00|70.63|70.23|70.52|70.12|70.63|70.23|70.51|70.11|36
1729103700000|2024-10-16 18:35:00|70.53|70.13|70.53|70.13|70.59|70.19|70.49|70.09|29
1729104000000|2024-10-16 18:40:00|70.52|70.12|70.52|70.12|70.54|70.14|70.43|70.03|21
1729104300000|2024-10-16 18:45:00|70.54|70.14|70.58|70.18|70.59|70.19|70.54|70.14|22
1729104600000|2024-10-16 18:50:00|70.59|70.19|70.52|70.12|70.59|70.19|70.52|70.12|28
1729104900000|2024-10-16 18:55:00|70.51|70.11|70.46|70.06|70.51|70.11|70.43|70.03|15
1729105200000|2024-10-16 19:00:00|70.48|70.08|70.49|70.09|70.56|70.16|70.47|70.07|28
1729105500000|2024-10-16 19:05:00|70.48|70.08|70.52|70.12|70.52|70.12|70.39|69.99|31
1729105800000|2024-10-16 19:10:00|70.53|70.13|70.53|70.13|70.55|70.15|70.53|70.13|7
1729106100000|2024-10-16 19:15:00|70.52|70.12|70.45|70.05|70.53|70.13|70.42|70.02|27
1729106400000|2024-10-16 19:20:00|70.44|70.04|70.58|70.18|70.6|70.2|70.44|70.04|35
1729106700000|2024-10-16 19:25:00|70.6|70.2|70.66|70.26|70.66|70.26|70.58|70.18|24
1729107000000|2024-10-16 19:30:00|70.65|70.25|70.61|70.21|70.66|70.26|70.55|70.15|23
1729107300000|2024-10-16 19:35:00|70.6|70.2|70.54|70.14|70.6|70.2|70.5|70.1|22
1729107600000|2024-10-16 19:40:00|70.53|70.13|70.5|70.1|70.53|70.13|70.45|70.05|12
1729107900000|2024-10-16 19:45:00|70.49|70.09|70.47|70.07|70.49|70.09|70.44|70.04|17
1729108200000|2024-10-16 19:50:00|70.48|70.08|70.5|70.1|70.51|70.11|70.47|70.07|18
1729108500000|2024-10-16 19:55:00|70.51|70.11|70.47|70.07|70.53|70.13|70.46|70.06|15
1729108800000|2024-10-16 20:00:00|70.48|70.08|70.5|70.1|70.51|70.11|70.43|70.03|25
1729109100000|2024-10-16 20:05:00|70.51|70.11|70.54|70.14|70.54|70.14|70.45|70.05|18
1729109400000|2024-10-16 20:10:00|70.55|70.15|70.51|70.11|70.58|70.18|70.5|70.1|17
1729109700000|2024-10-16 20:15:00|70.55|70.15|70.65|70.25|70.67|70.27|70.55|70.15|17
1729110000000|2024-10-16 20:20:00|70.64|70.24|70.67|70.27|70.68|70.28|70.62|70.22|15
1729110300000|2024-10-16 20:25:00|70.68|70.28|70.74|70.34|70.75|70.35|70.68|70.28|16
1729110600000|2024-10-16 20:30:00|70.73|70.33|70.67|70.27|70.74|70.34|70.67|70.27|17
1729110900000|2024-10-16 20:35:00|70.68|70.28|70.6|70.2|70.68|70.28|70.59|70.19|18
1729111200000|2024-10-16 20:40:00|70.59|70.19|70.46|70.06|70.59|70.19|70.46|70.06|24
1729111500000|2024-10-16 20:45:00|70.47|70.07|70.5|70.1|70.56|70.16|70.46|70.06|19
1729111800000|2024-10-16 20:50:00|70.49|70.09|70.36|69.96|70.52|70.12|70.36|69.96|27
1729112100000|2024-10-16 20:55:00|70.35|69.95|70.24|69.84|70.35|69.95|70.24|69.84|30
1729112400000|2024-10-16 21:00:00|70.23|69.83|70.36|69.96|70.4|70|70.23|69.83|77
1729112700000|2024-10-16 21:05:00|70.37|69.97|70.38|69.98|70.43|70.03|70.29|69.89|60
1729113000000|2024-10-16 21:10:00|70.37|69.97|70.31|69.91|70.37|69.97|70.3|69.9|50
1729113300000|2024-10-16 21:15:00|70.32|69.92|70.27|69.87|70.34|69.94|70.26|69.86|29
1729113600000|2024-10-16 21:20:00|70.26|69.86|70.22|69.82|70.29|69.89|70.22|69.82|18
1729113900000|2024-10-16 21:25:00|70.23|69.83|70.27|69.87|70.27|69.87|70.22|69.82|25
1729114200000|2024-10-16 21:30:00|70.26|69.86|70.17|69.77|70.28|69.88|70.15|69.75|29
1729114500000|2024-10-16 21:35:00|70.16|69.76|70.2|69.8|70.2|69.8|70.11|69.71|30
1729114800000|2024-10-16 21:40:00|70.21|69.81|70.11|69.71|70.21|69.81|70.1|69.7|45
1729115100000|2024-10-16 21:45:00|70.1|69.7|70.13|69.73|70.16|69.76|70.09|69.69|62
1729115400000|2024-10-16 21:50:00|70.14|69.74|70.14|69.74|70.17|69.77|70.13|69.73|63
1729115700000|2024-10-16 21:55:00|70.15|69.75|70.12|69.72|70.16|69.76|70.1|69.7|48
1729116000000|2024-10-16 22:00:00|70.13|69.73|70.21|69.81|70.24|69.84|70.1|69.7|35
1729116300000|2024-10-16 22:05:00|70.2|69.8|70.24|69.84|70.37|69.97|70.2|69.8|52
1729116600000|2024-10-16 22:10:00|70.27|69.87|70.29|69.89|70.3|69.9|70.25|69.85|16
1729116900000|2024-10-16 22:15:00|70.3|69.9|70.31|69.91|70.34|69.94|70.3|69.9|14
1729117200000|2024-10-16 22:20:00|70.3|69.9|70.38|69.98|70.38|69.98|70.3|69.9|12
1729117500000|2024-10-16 22:25:00|70.36|69.96|70.47|70.07|70.53|70.13|70.34|69.94|27
1729117800000|2024-10-16 22:30:00|70.48|70.08|70.39|69.99|70.48|70.08|70.37|69.97|18
1729118400000|2024-10-16 22:40:00|70.38|69.98|70.39|69.99|70.42|70.02|70.38|69.98|19
1729118700000|2024-10-16 22:45:00|70.4|70|70.32|69.92|70.41|70.01|70.32|69.92|22
1729119000000|2024-10-16 22:50:00|70.3|69.9|70.34|69.94|70.34|69.94|70.26|69.86|11
1729119300000|2024-10-16 22:55:00|70.33|69.93|70.32|69.92|70.33|69.93|70.32|69.92|6
1729119600000|2024-10-16 23:00:00|70.3|69.9|70.22|69.82|70.32|69.92|70.19|69.79|27
1729119900000|2024-10-16 23:05:00|70.23|69.83|70.21|69.81|70.26|69.86|70.17|69.77|19
1729120200000|2024-10-16 23:10:00|70.22|69.82|70.31|69.91|70.31|69.91|70.22|69.82|21
1729120500000|2024-10-16 23:15:00|70.32|69.92|70.21|69.81|70.34|69.94|70.2|69.8|18
1729120800000|2024-10-16 23:20:00|70.24|69.84|70.19|69.79|70.25|69.85|70.19|69.79|13
1729121100000|2024-10-16 23:25:00|70.18|69.78|70.08|69.68|70.19|69.79|70.06|69.66|39
1729121400000|2024-10-16 23:30:00|70.09|69.69|70.17|69.77|70.17|69.77|70.09|69.69|21
1729121700000|2024-10-16 23:35:00|70.16|69.76|70.13|69.73|70.17|69.77|70.12|69.72|23
1729122000000|2024-10-16 23:40:00|70.12|69.72|70.08|69.68|70.13|69.73|70.08|69.68|21
1729122300000|2024-10-16 23:45:00|70.07|69.67|70.26|69.86|70.38|69.98|70.06|69.66|52
1729122600000|2024-10-16 23:50:00|70.25|69.85|70.38|69.98|70.38|69.98|70.2|69.8|27
1729122900000|2024-10-16 23:55:00|70.36|69.96|70.29|69.89|70.36|69.96|70.25|69.85|30
1729123200000|2024-10-17 00:00:00|70.3|69.9|70.26|69.86|70.41|70.01|70.08|69.68|81
1729123500000|2024-10-17 00:05:00|70.27|69.87|70.26|69.86|70.32|69.92|70.2|69.8|38
1729123800000|2024-10-17 00:10:00|70.25|69.85|70.28|69.88|70.29|69.89|70.21|69.81|20
1729124100000|2024-10-17 00:15:00|70.27|69.87|70.38|69.98|70.46|70.06|70.25|69.85|59
1729124400000|2024-10-17 00:20:00|70.4|70|70.44|70.04|70.55|70.15|70.4|70|51
1729124700000|2024-10-17 00:25:00|70.45|70.05|70.63|70.23|70.63|70.23|70.45|70.05|36
1729125000000|2024-10-17 00:30:00|70.65|70.25|70.76|70.36|70.76|70.36|70.6|70.2|43
1729125300000|2024-10-17 00:35:00|70.75|70.35|70.8|70.4|70.81|70.41|70.7|70.3|45
1729125600000|2024-10-17 00:40:00|70.79|70.39|70.73|70.33|70.8|70.4|70.7|70.3|39
1729125900000|2024-10-17 00:45:00|70.74|70.34|70.63|70.23|70.74|70.34|70.51|70.11|69
1729126200000|2024-10-17 00:50:00|70.62|70.22|70.56|70.16|70.62|70.22|70.49|70.09|30
1729126500000|2024-10-17 00:55:00|70.55|70.15|70.51|70.11|70.55|70.15|70.5|70.1|12
1729126800000|2024-10-17 01:00:00|70.52|70.12|70.66|70.26|70.67|70.27|70.47|70.07|31
1729127100000|2024-10-17 01:05:00|70.65|70.25|70.57|70.17|70.68|70.28|70.56|70.16|25
1729127400000|2024-10-17 01:10:00|70.59|70.19|70.49|70.09|70.6|70.2|70.49|70.09|28
1729127700000|2024-10-17 01:15:00|70.5|70.1|70.6|70.2|70.6|70.2|70.45|70.05|35
1729128000000|2024-10-17 01:20:00|70.61|70.21|70.66|70.26|70.66|70.26|70.57|70.17|22
1729128300000|2024-10-17 01:25:00|70.67|70.27|70.75|70.35|70.75|70.35|70.64|70.24|25
1729128600000|2024-10-17 01:30:00|70.77|70.37|70.66|70.26|70.77|70.37|70.59|70.19|45
1729128900000|2024-10-17 01:35:00|70.65|70.25|70.78|70.38|70.78|70.38|70.6|70.2|55
1729129200000|2024-10-17 01:40:00|70.77|70.37|70.86|70.46|70.86|70.46|70.7|70.3|39
1729129500000|2024-10-17 01:45:00|70.87|70.47|70.9|70.5|70.9|70.5|70.73|70.33|50
1729129800000|2024-10-17 01:50:00|70.91|70.51|70.88|70.48|70.98|70.58|70.86|70.46|72
1729130100000|2024-10-17 01:55:00|70.87|70.47|70.91|70.51|70.95|70.55|70.82|70.42|46
1729130400000|2024-10-17 02:00:00|70.92|70.52|70.89|70.49|71.03|70.63|70.83|70.43|57
1729130700000|2024-10-17 02:05:00|70.9|70.5|70.92|70.52|70.99|70.59|70.9|70.5|36
1729131000000|2024-10-17 02:10:00|70.91|70.51|70.82|70.42|70.91|70.51|70.82|70.42|27
1729131300000|2024-10-17 02:15:00|70.83|70.43|70.68|70.28|70.83|70.43|70.67|70.27|46
1729131600000|2024-10-17 02:20:00|70.67|70.27|70.61|70.21|70.68|70.28|70.59|70.19|25
1729131900000|2024-10-17 02:25:00|70.62|70.22|70.64|70.24|70.67|70.27|70.59|70.19|45
1729132200000|2024-10-17 02:30:00|70.63|70.23|70.68|70.28|70.71|70.31|70.62|70.22|39
1729132500000|2024-10-17 02:35:00|70.67|70.27|70.68|70.28|70.68|70.28|70.64|70.24|30
1729132800000|2024-10-17 02:40:00|70.67|70.27|70.61|70.21|70.67|70.27|70.52|70.12|42
1729133100000|2024-10-17 02:45:00|70.62|70.22|70.55|70.15|70.67|70.27|70.55|70.15|47
1729133400000|2024-10-17 02:50:00|70.56|70.16|70.62|70.22|70.68|70.28|70.54|70.14|39
1729133700000|2024-10-17 02:55:00|70.61|70.21|70.57|70.17|70.61|70.21|70.57|70.17|12
1729134000000|2024-10-17 03:00:00|70.56|70.16|70.64|70.24|70.68|70.28|70.55|70.15|30
1729134300000|2024-10-17 03:05:00|70.63|70.23|70.76|70.36|70.78|70.38|70.63|70.23|21
1729134600000|2024-10-17 03:10:00|70.77|70.37|70.86|70.46|70.86|70.46|70.76|70.36|20
1729134900000|2024-10-17 03:15:00|70.85|70.45|70.93|70.53|70.93|70.53|70.85|70.45|13
1729135200000|2024-10-17 03:20:00|70.94|70.54|71.05|70.65|71.05|70.65|70.94|70.54|16
1729135500000|2024-10-17 03:25:00|71.04|70.64|71.08|70.68|71.08|70.68|71.01|70.61|17
1729135800000|2024-10-17 03:30:00|71.09|70.69|71.02|70.62|71.09|70.69|70.96|70.56|26
1729136100000|2024-10-17 03:35:00|71.03|70.63|71.02|70.62|71.06|70.66|70.99|70.59|18
1729136400000|2024-10-17 03:40:00|71.01|70.61|71.05|70.65|71.08|70.68|70.98|70.58|20
1729136700000|2024-10-17 03:45:00|71.04|70.64|71.09|70.69|71.09|70.69|71.01|70.61|18
1729137000000|2024-10-17 03:50:00|71.08|70.68|71.05|70.65|71.08|70.68|71.03|70.63|16
1729137300000|2024-10-17 03:55:00|71.04|70.64|71|70.6|71.05|70.65|70.99|70.59|20
1729137600000|2024-10-17 04:00:00|70.99|70.59|71.07|70.67|71.09|70.69|70.97|70.57|20
1729137900000|2024-10-17 04:05:00|71.08|70.68|71.17|70.77|71.19|70.79|71.08|70.68|18
1729138200000|2024-10-17 04:10:00|71.18|70.78|71.09|70.69|71.18|70.78|71.09|70.69|9
1729138500000|2024-10-17 04:15:00|71.12|70.72|71.01|70.61|71.12|70.72|70.96|70.56|27
1729138800000|2024-10-17 04:20:00|71|70.6|70.97|70.57|71.02|70.62|70.97|70.57|20
1729139100000|2024-10-17 04:25:00|70.96|70.56|70.83|70.43|70.96|70.56|70.82|70.42|18
1729139400000|2024-10-17 04:30:00|70.82|70.42|70.84|70.44|70.9|70.5|70.78|70.38|32
1729139700000|2024-10-17 04:35:00|70.85|70.45|70.79|70.39|70.85|70.45|70.77|70.37|26
1729140000000|2024-10-17 04:40:00|70.78|70.38|70.83|70.43|70.83|70.43|70.72|70.32|22
1729140300000|2024-10-17 04:45:00|70.84|70.44|70.9|70.5|70.92|70.52|70.82|70.42|39
1729140600000|2024-10-17 04:50:00|70.91|70.51|70.9|70.5|70.96|70.56|70.9|70.5|21
1729140900000|2024-10-17 04:55:00|70.91|70.51|70.95|70.55|70.97|70.57|70.91|70.51|13
1729141200000|2024-10-17 05:00:00|70.94|70.54|71|70.6|71.05|70.65|70.89|70.49|31
1729141500000|2024-10-17 05:05:00|71.05|70.65|71.12|70.72|71.12|70.72|71.01|70.61|25
1729141800000|2024-10-17 05:10:00|71.11|70.71|71.12|70.72|71.13|70.73|71.04|70.64|37
1729142100000|2024-10-17 05:15:00|71.1|70.7|71.11|70.71|71.11|70.71|71.04|70.64|22
1729142400000|2024-10-17 05:20:00|71.1|70.7|71.08|70.68|71.1|70.7|70.99|70.59|24
1729142700000|2024-10-17 05:25:00|71.07|70.67|71|70.6|71.08|70.68|71|70.6|14
1729143000000|2024-10-17 05:30:00|70.99|70.59|71.08|70.68|71.1|70.7|70.97|70.57|34
1729143300000|2024-10-17 05:35:00|71.09|70.69|71.03|70.63|71.15|70.75|71.03|70.63|19
1729143600000|2024-10-17 05:40:00|71.02|70.62|70.91|70.51|71.03|70.63|70.9|70.5|19
1729143900000|2024-10-17 05:45:00|70.9|70.5|70.84|70.44|70.97|70.57|70.84|70.44|34
1729144200000|2024-10-17 05:50:00|70.83|70.43|70.69|70.29|70.84|70.44|70.69|70.29|36
1729144500000|2024-10-17 05:55:00|70.71|70.31|70.69|70.29|70.81|70.41|70.63|70.23|51
1729144800000|2024-10-17 06:00:00|70.68|70.28|70.59|70.19|70.79|70.39|70.59|70.19|78
1729145100000|2024-10-17 06:05:00|70.58|70.18|70.49|70.09|70.68|70.28|70.49|70.09|54
1729145400000|2024-10-17 06:10:00|70.5|70.1|70.61|70.21|70.66|70.26|70.5|70.1|56
1729145700000|2024-10-17 06:15:00|70.62|70.22|70.89|70.49|70.92|70.52|70.62|70.22|49
1729146000000|2024-10-17 06:20:00|70.9|70.5|70.96|70.56|71|70.6|70.9|70.5|54
1729146300000|2024-10-17 06:25:00|70.98|70.58|71.03|70.63|71.03|70.63|70.93|70.53|40
1729146600000|2024-10-17 06:30:00|71.02|70.62|71.12|70.72|71.13|70.73|71.01|70.61|23
1729146900000|2024-10-17 06:35:00|71.14|70.74|71.42|71.02|71.42|71.02|71.12|70.72|49
1729147200000|2024-10-17 06:40:00|71.43|71.03|71.37|70.97|71.49|71.09|71.32|70.92|66
1729147500000|2024-10-17 06:45:00|71.4|71|71.34|70.94|71.42|71.02|71.26|70.86|50
1729147800000|2024-10-17 06:50:00|71.33|70.93|71.33|70.93|71.38|70.98|71.28|70.88|52
1729148100000|2024-10-17 06:55:00|71.34|70.94|71.11|70.71|71.34|70.94|71.08|70.68|46
1729148400000|2024-10-17 07:00:00|71.12|70.72|71.24|70.84|71.25|70.85|70.96|70.56|90
1729148700000|2024-10-17 07:05:00|71.25|70.85|71.06|70.66|71.28|70.88|71.06|70.66|75
1729149000000|2024-10-17 07:10:00|71.05|70.65|71.07|70.67|71.21|70.81|71.04|70.64|63
1729149300000|2024-10-17 07:15:00|71.08|70.68|70.85|70.45|71.1|70.7|70.84|70.44|77
1729149600000|2024-10-17 07:20:00|70.86|70.46|70.96|70.56|70.98|70.58|70.71|70.31|90
1729149900000|2024-10-17 07:25:00|70.95|70.55|70.98|70.58|71.05|70.65|70.9|70.5|65
1729150200000|2024-10-17 07:30:00|70.99|70.59|71.11|70.71|71.14|70.74|70.92|70.52|69
1729150500000|2024-10-17 07:35:00|71.12|70.72|71.16|70.76|71.19|70.79|71.09|70.69|49
1729150800000|2024-10-17 07:40:00|71.15|70.75|71.04|70.64|71.16|70.76|70.96|70.56|57
1729151100000|2024-10-17 07:45:00|71.05|70.65|71.21|70.81|71.21|70.81|71|70.6|40
1729151400000|2024-10-17 07:50:00|71.19|70.79|71.18|70.78|71.21|70.81|71.07|70.67|37
1729151700000|2024-10-17 07:55:00|71.17|70.77|71.25|70.85|71.28|70.88|71.17|70.77|29
1729152000000|2024-10-17 08:00:00|71.24|70.84|71.34|70.94|71.48|71.08|71.23|70.83|52
1729152300000|2024-10-17 08:05:00|71.35|70.95|71.06|70.66|71.42|71.02|71.05|70.65|65
1729152600000|2024-10-17 08:10:00|71.07|70.67|71.06|70.66|71.11|70.71|71.02|70.62|68
1729152900000|2024-10-17 08:15:00|71.08|70.68|71.23|70.83|71.24|70.84|71.01|70.61|111
1729153200000|2024-10-17 08:20:00|71.22|70.82|71.1|70.7|71.25|70.85|71.02|70.62|74
1729153500000|2024-10-17 08:25:00|71.11|70.71|71.17|70.77|71.22|70.82|71.11|70.71|47
1729153800000|2024-10-17 08:30:00|71.18|70.78|71.24|70.84|71.37|70.97|71.18|70.78|59
1729154100000|2024-10-17 08:35:00|71.25|70.85|71.16|70.76|71.33|70.93|71.16|70.76|62
1729154400000|2024-10-17 08:40:00|71.17|70.77|71.1|70.7|71.19|70.79|71.08|70.68|46
1729154700000|2024-10-17 08:45:00|71.12|70.72|71.31|70.91|71.34|70.94|71.12|70.72|101
1729155000000|2024-10-17 08:50:00|71.32|70.92|71.18|70.78|71.32|70.92|71.16|70.76|78
1729155300000|2024-10-17 08:55:00|71.17|70.77|71.16|70.76|71.19|70.79|71.07|70.67|46
1729155600000|2024-10-17 09:00:00|71.14|70.74|71.39|70.99|71.4|71|71.13|70.73|51
1729155900000|2024-10-17 09:05:00|71.38|70.98|71.27|70.87|71.38|70.98|71.2|70.8|70
1729156200000|2024-10-17 09:10:00|71.28|70.88|71.36|70.96|71.39|70.99|71.28|70.88|58
1729156500000|2024-10-17 09:15:00|71.35|70.95|71.3|70.9|71.4|71|71.3|70.9|30
1729156800000|2024-10-17 09:20:00|71.28|70.88|71.31|70.91|71.31|70.91|71.21|70.81|33
1729157100000|2024-10-17 09:25:00|71.32|70.92|71.28|70.88|71.33|70.93|71.22|70.82|41
1729157400000|2024-10-17 09:30:00|71.27|70.87|71.39|70.99|71.44|71.04|71.24|70.84|62
1729157700000|2024-10-17 09:35:00|71.37|70.97|71.43|71.03|71.43|71.03|71.33|70.93|46
1729158000000|2024-10-17 09:40:00|71.42|71.02|71.5|71.1|71.5|71.1|71.4|71|44
1729158300000|2024-10-17 09:45:00|71.52|71.12|71.48|71.08|71.54|71.14|71.45|71.05|32
1729158600000|2024-10-17 09:50:00|71.47|71.07|71.36|70.96|71.47|71.07|71.32|70.92|42
1729158900000|2024-10-17 09:55:00|71.37|70.97|71.45|71.05|71.45|71.05|71.37|70.97|28
1729159200000|2024-10-17 10:00:00|71.44|71.04|71.58|71.18|71.6|71.2|71.38|70.98|76
1729159500000|2024-10-17 10:05:00|71.57|71.17|71.64|71.24|71.64|71.24|71.51|71.11|43
1729159800000|2024-10-17 10:10:00|71.63|71.23|71.52|71.12|71.65|71.25|71.5|71.1|41
1729160100000|2024-10-17 10:15:00|71.54|71.14|71.57|71.17|71.62|71.22|71.41|71.01|86
1729160400000|2024-10-17 10:20:00|71.56|71.16|71.54|71.14|71.66|71.26|71.53|71.13|56
1729160700000|2024-10-17 10:25:00|71.53|71.13|71.24|70.84|71.53|71.13|71.22|70.82|44
1729161000000|2024-10-17 10:30:00|71.25|70.85|70.67|70.27|71.28|70.88|70.65|70.25|138
1729161300000|2024-10-17 10:35:00|70.68|70.28|71.02|70.62|71.1|70.7|70.62|70.22|190
1729161600000|2024-10-17 10:40:00|71.03|70.63|71.13|70.73|71.14|70.74|70.99|70.59|59
1729161900000|2024-10-17 10:45:00|71.12|70.72|71.29|70.89|71.33|70.93|71.08|70.68|82
1729162200000|2024-10-17 10:50:00|71.3|70.9|71.51|71.11|71.52|71.12|71.23|70.83|97
1729162500000|2024-10-17 10:55:00|71.52|71.12|71.43|71.03|71.53|71.13|71.4|71|77
1729162800000|2024-10-17 11:00:00|71.44|71.04|71.57|71.17|71.71|71.31|71.44|71.04|91
1729163100000|2024-10-17 11:05:00|71.56|71.16|71.53|71.13|71.59|71.19|71.47|71.07|64
1729163400000|2024-10-17 11:10:00|71.54|71.14|71.44|71.04|71.54|71.14|71.43|71.03|57
1729163700000|2024-10-17 11:15:00|71.43|71.03|71.3|70.9|71.44|71.04|71.25|70.85|101
1729164000000|2024-10-17 11:20:00|71.31|70.91|71.23|70.83|71.34|70.94|71.09|70.69|107
1729164300000|2024-10-17 11:25:00|71.24|70.84|71.13|70.73|71.24|70.84|71.01|70.61|127
1729164600000|2024-10-17 11:30:00|71.12|70.72|71.01|70.61|71.17|70.77|70.99|70.59|128
1729164900000|2024-10-17 11:35:00|71|70.6|71|70.6|71.03|70.63|70.95|70.55|81
1729165200000|2024-10-17 11:40:00|70.99|70.59|71.11|70.71|71.13|70.73|70.98|70.58|101
1729165500000|2024-10-17 11:45:00|71.09|70.69|70.88|70.48|71.13|70.73|70.86|70.46|83
1729165800000|2024-10-17 11:50:00|70.89|70.49|70.87|70.47|71.03|70.63|70.77|70.37|76
1729166100000|2024-10-17 11:55:00|70.89|70.49|70.92|70.52|71|70.6|70.87|70.47|78
1729166400000|2024-10-17 12:00:00|70.91|70.51|71.08|70.68|71.13|70.73|70.88|70.48|111
1729166700000|2024-10-17 12:05:00|71.05|70.65|71.25|70.85|71.36|70.96|71.01|70.61|98
1729167000000|2024-10-17 12:10:00|71.26|70.86|71.27|70.87|71.39|70.99|71.26|70.86|67
1729167300000|2024-10-17 12:15:00|71.26|70.86|71.25|70.85|71.33|70.93|71.19|70.79|79
1729167600000|2024-10-17 12:20:00|71.24|70.84|71.25|70.85|71.32|70.92|71.22|70.82|98
1729167900000|2024-10-17 12:25:00|71.26|70.86|71.26|70.86|71.33|70.93|71.23|70.83|58
1729168200000|2024-10-17 12:30:00|71.27|70.87|71.46|71.06|71.5|71.1|71.25|70.85|147
1729168500000|2024-10-17 12:35:00|71.45|71.05|71.41|71.01|71.52|71.12|71.37|70.97|82
1729168800000|2024-10-17 12:40:00|71.44|71.04|71.38|70.98|71.47|71.07|71.37|70.97|41
1729169100000|2024-10-17 12:45:00|71.37|70.97|71.39|70.99|71.47|71.07|71.33|70.93|48
1729169400000|2024-10-17 12:50:00|71.4|71|71.4|71|71.45|71.05|71.29|70.89|48
1729169700000|2024-10-17 12:55:00|71.41|71.01|71.77|71.37|71.77|71.37|71.41|71.01|64
1729170000000|2024-10-17 13:00:00|71.78|71.38|71.95|71.55|72.09|71.69|71.78|71.38|153
1729170300000|2024-10-17 13:05:00|71.96|71.56|71.98|71.58|72.09|71.69|71.89|71.49|120
1729170600000|2024-10-17 13:10:00|71.99|71.59|71.77|71.37|72|71.6|71.76|71.36|60
1729170900000|2024-10-17 13:15:00|71.76|71.36|71.72|71.32|71.79|71.39|71.49|71.09|92
1729171200000|2024-10-17 13:20:00|71.73|71.33|71.9|71.5|72.12|71.72|71.73|71.33|163
1729171500000|2024-10-17 13:25:00|71.91|71.51|71.88|71.48|72.01|71.61|71.85|71.45|96
1729171800000|2024-10-17 13:30:00|71.85|71.45|71.77|71.37|71.91|71.51|71.7|71.3|100
1729172100000|2024-10-17 13:35:00|71.76|71.36|71.72|71.32|71.76|71.36|71.47|71.07|240
1729172400000|2024-10-17 13:40:00|71.71|71.31|72.08|71.68|72.13|71.73|71.69|71.29|216
1729172700000|2024-10-17 13:45:00|72.09|71.69|72.16|71.76|72.29|71.89|72.08|71.68|229
1729173000000|2024-10-17 13:50:00|72.15|71.75|72.03|71.63|72.2|71.8|71.96|71.56|227
1729173300000|2024-10-17 13:55:00|72.02|71.62|71.77|71.37|72.02|71.62|71.72|71.32|172
1729173600000|2024-10-17 14:00:00|71.78|71.38|71.35|70.95|71.8|71.4|71.31|70.91|242
1729173900000|2024-10-17 14:05:00|71.33|70.93|71.35|70.95|71.43|71.03|71.28|70.88|288
1729174200000|2024-10-17 14:10:00|71.37|70.97|71.7|71.3|71.74|71.34|71.3|70.9|166
1729174500000|2024-10-17 14:15:00|71.69|71.29|71.55|71.15|71.69|71.29|71.48|71.08|161
1729174800000|2024-10-17 14:20:00|71.56|71.16|71.51|71.11|71.72|71.32|71.51|71.11|122
1729175100000|2024-10-17 14:25:00|71.53|71.13|71.57|71.17|71.58|71.18|71.34|70.94|98
1729175400000|2024-10-17 14:30:00|71.56|71.16|71.36|70.96|71.6|71.2|71.33|70.93|149
1729175700000|2024-10-17 14:35:00|71.35|70.95|71.59|71.19|71.66|71.26|71.26|70.86|103
1729176000000|2024-10-17 14:40:00|71.61|71.21|71.61|71.21|71.67|71.27|71.47|71.07|151
1729176300000|2024-10-17 14:45:00|71.6|71.2|71.69|71.29|71.69|71.29|71.52|71.12|148
1729176600000|2024-10-17 14:50:00|71.68|71.28|71.65|71.25|71.69|71.29|71.54|71.14|131
1729176900000|2024-10-17 14:55:00|71.63|71.23|71.66|71.26|71.76|71.36|71.62|71.22|106
1729177200000|2024-10-17 15:00:00|71.65|71.25|71.68|71.28|71.79|71.39|71.53|71.13|144
1729177500000|2024-10-17 15:05:00|71.67|71.27|72.02|71.62|72.03|71.63|71.53|71.13|141
1729177800000|2024-10-17 15:10:00|72.01|71.61|71.72|71.32|72.03|71.63|71.72|71.32|126
1729178100000|2024-10-17 15:15:00|71.71|71.31|71.8|71.4|71.84|71.44|71.67|71.27|106
1729178400000|2024-10-17 15:20:00|71.79|71.39|71.86|71.46|71.93|71.53|71.74|71.34|74
1729178700000|2024-10-17 15:25:00|71.85|71.45|71.91|71.51|71.93|71.53|71.81|71.41|57
1729179000000|2024-10-17 15:30:00|71.94|71.54|72.08|71.68|72.11|71.71|71.9|71.5|102
1729179300000|2024-10-17 15:35:00|72.07|71.67|72.42|72.02|72.45|72.05|72.07|71.67|113
1729179600000|2024-10-17 15:40:00|72.41|72.01|72.38|71.98|72.55|72.15|72.35|71.95|197
1729179900000|2024-10-17 15:45:00|72.39|71.99|72.41|72.01|72.54|72.14|72.36|71.96|213
1729180200000|2024-10-17 15:50:00|72.4|72|72.4|72|72.48|72.08|72.33|71.93|89
1729180500000|2024-10-17 15:55:00|72.39|71.99|72.42|72.02|72.45|72.05|72.38|71.98|15
1729180800000|2024-10-17 16:00:00|72.36|71.96|72.37|71.97|72.38|71.98|72.29|71.89|13
1729181100000|2024-10-17 16:05:00|72.36|71.96|72.37|71.97|72.43|72.03|72.27|71.87|107
1729181400000|2024-10-17 16:10:00|72.36|71.96|72.34|71.94|72.37|71.97|72.22|71.82|89
1729181700000|2024-10-17 16:15:00|72.35|71.95|72.62|72.22|72.63|72.23|72.22|71.82|103
1729182000000|2024-10-17 16:20:00|72.61|72.21|72.7|72.3|72.77|72.37|72.57|72.17|118
1729182300000|2024-10-17 16:25:00|72.71|72.31|72.72|72.32|72.75|72.35|72.56|72.16|78
1729182600000|2024-10-17 16:30:00|72.73|72.33|72.42|72.02|72.73|72.33|72.37|71.97|104
1729182900000|2024-10-17 16:35:00|72.41|72.01|72.69|72.29|72.74|72.34|72.41|72.01|90
1729183200000|2024-10-17 16:40:00|72.68|72.28|72.82|72.42|72.88|72.48|72.63|72.23|104
1729183500000|2024-10-17 16:45:00|72.81|72.41|72.61|72.21|72.84|72.44|72.61|72.21|77
1729183800000|2024-10-17 16:50:00|72.59|72.19|72.44|72.04|72.61|72.21|72.41|72.01|75
1729184100000|2024-10-17 16:55:00|72.43|72.03|72.62|72.22|72.66|72.26|72.43|72.03|65
1729184400000|2024-10-17 17:00:00|72.63|72.23|72.46|72.06|72.66|72.26|72.44|72.04|100
1729184700000|2024-10-17 17:05:00|72.47|72.07|72.45|72.05|72.59|72.19|72.44|72.04|71
1729185000000|2024-10-17 17:10:00|72.44|72.04|72.43|72.03|72.56|72.16|72.38|71.98|68
1729185300000|2024-10-17 17:15:00|72.44|72.04|72.58|72.18|72.59|72.19|72.44|72.04|58
1729185600000|2024-10-17 17:20:00|72.59|72.19|72.46|72.06|72.66|72.26|72.45|72.05|93
1729185900000|2024-10-17 17:25:00|72.45|72.05|72.27|71.87|72.45|72.05|72.19|71.79|189
1729186200000|2024-10-17 17:30:00|72.26|71.86|72.51|72.11|72.55|72.15|72.13|71.73|157
1729186500000|2024-10-17 17:35:00|72.52|72.12|72.48|72.08|72.53|72.13|72.31|71.91|132
1729186800000|2024-10-17 17:40:00|72.52|72.12|72.52|72.12|72.54|72.14|72.45|72.05|80
1729187100000|2024-10-17 17:45:00|72.53|72.13|72.8|72.4|72.87|72.47|72.53|72.13|128
1729187400000|2024-10-17 17:50:00|72.78|72.38|72.59|72.19|72.78|72.38|72.49|72.09|97
1729187700000|2024-10-17 17:55:00|72.58|72.18|72.41|72.01|72.59|72.19|72.29|71.89|104
1729188000000|2024-10-17 18:00:00|72.42|72.02|72.09|71.69|72.49|72.09|72.09|71.69|174
1729188300000|2024-10-17 18:05:00|72.07|71.67|71.79|71.39|72.07|71.67|71.67|71.27|259
1729188600000|2024-10-17 18:10:00|71.77|71.37|71.75|71.35|71.87|71.47|71.53|71.13|272
1729188900000|2024-10-17 18:15:00|71.77|71.37|71.99|71.59|72.08|71.68|71.74|71.34|243
1729189200000|2024-10-17 18:20:00|72|71.6|72.21|71.81|72.21|71.81|71.88|71.48|126
1729189500000|2024-10-17 18:25:00|72.22|71.82|72.35|71.95|72.42|72.02|72.15|71.75|138
1729189800000|2024-10-17 18:30:00|72.36|71.96|72.13|71.73|72.46|72.06|72.09|71.69|161
1729190100000|2024-10-17 18:35:00|72.12|71.72|72.07|71.67|72.19|71.79|72.04|71.64|123
1729190400000|2024-10-17 18:40:00|72.08|71.68|72.38|71.98|72.38|71.98|72.08|71.68|105
1729190700000|2024-10-17 18:45:00|72.39|71.99|72.44|72.04|72.56|72.16|72.39|71.99|100
1729191000000|2024-10-17 18:50:00|72.47|72.07|72.34|71.94|72.49|72.09|72.31|71.91|137
1729191300000|2024-10-17 18:55:00|72.35|71.95|72.27|71.87|72.35|71.95|72.24|71.84|127
1729191600000|2024-10-17 19:00:00|72.25|71.85|72.05|71.65|72.31|71.91|72.05|71.65|179
1729191900000|2024-10-17 19:05:00|72.04|71.64|72.18|71.78|72.26|71.86|72.03|71.63|114
1729192200000|2024-10-17 19:10:00|72.17|71.77|72.43|72.03|72.43|72.03|72.08|71.68|86
1729192500000|2024-10-17 19:15:00|72.42|72.02|72.4|72|72.47|72.07|72.35|71.95|118
1729192800000|2024-10-17 19:20:00|72.41|72.01|72.54|72.14|72.54|72.14|72.41|72.01|91
1729193100000|2024-10-17 19:25:00|72.55|72.15|72.43|72.03|72.55|72.15|72.4|72|117
1729193400000|2024-10-17 19:30:00|72.44|72.04|72.57|72.17|72.57|72.17|72.38|71.98|90
1729193700000|2024-10-17 19:35:00|72.58|72.18|72.47|72.07|72.58|72.18|72.4|72|58
1729194000000|2024-10-17 19:40:00|72.48|72.08|72.64|72.24|72.65|72.25|72.48|72.08|80
1729194300000|2024-10-17 19:45:00|72.65|72.25|72.66|72.26|72.7|72.3|72.56|72.16|75
1729194600000|2024-10-17 19:50:00|72.65|72.25|73.04|72.64|73.05|72.65|72.63|72.23|144
1729194900000|2024-10-17 19:55:00|73.03|72.63|73.14|72.74|73.17|72.77|73.03|72.63|88
1729195200000|2024-10-17 20:00:00|73.13|72.73|73.11|72.71|73.17|72.77|72.98|72.58|81
1729195500000|2024-10-17 20:05:00|73.12|72.72|73.17|72.77|73.19|72.79|73.05|72.65|73
1729195800000|2024-10-17 20:10:00|73.16|72.76|73.14|72.74|73.2|72.8|73.1|72.7|60
1729196100000|2024-10-17 20:15:00|73.13|72.73|72.89|72.49|73.16|72.76|72.88|72.48|74
1729196400000|2024-10-17 20:20:00|72.88|72.48|73.06|72.66|73.14|72.74|72.88|72.48|67
1729196700000|2024-10-17 20:25:00|73.05|72.65|73|72.6|73.09|72.69|73|72.6|75
1729197000000|2024-10-17 20:30:00|73.02|72.62|73.01|72.61|73.14|72.74|73.01|72.61|47
1729197300000|2024-10-17 20:35:00|73.02|72.62|73.07|72.67|73.13|72.73|73.02|72.62|47
1729197600000|2024-10-17 20:40:00|73.06|72.66|73.13|72.73|73.29|72.89|73.06|72.66|81
1729197900000|2024-10-17 20:45:00|73.14|72.74|73.1|72.7|73.15|72.75|73.07|72.67|61
1729198200000|2024-10-17 20:50:00|73.12|72.72|73.22|72.82|73.27|72.87|73.1|72.7|57
1729198500000|2024-10-17 20:55:00|73.21|72.81|73.06|72.66|73.25|72.85|73.05|72.65|70
1729198800000|2024-10-17 21:00:00|73.07|72.67|73.05|72.65|73.26|72.86|73.03|72.63|166
1729199100000|2024-10-17 21:05:00|73.06|72.66|73.45|73.05|73.46|73.06|73.06|72.66|105
1729199400000|2024-10-17 21:10:00|73.46|73.06|73.5|73.1|73.58|73.18|73.42|73.02|130
1729199700000|2024-10-17 21:15:00|73.49|73.09|73.48|73.08|73.54|73.14|73.4|73|147
1729200000000|2024-10-17 21:20:00|73.49|73.09|73.53|73.13|73.68|73.28|73.43|73.03|89
1729200300000|2024-10-17 21:25:00|73.52|73.12|73.66|73.26|73.73|73.33|73.52|73.12|124
1729200600000|2024-10-17 21:30:00|73.67|73.27|73.86|73.46|73.89|73.49|73.65|73.25|105
1729200900000|2024-10-17 21:35:00|73.87|73.47|73.93|73.53|74.03|73.63|73.83|73.43|115
1729201200000|2024-10-17 21:40:00|73.91|73.51|73.61|73.21|73.97|73.57|73.59|73.19|156
1729201500000|2024-10-17 21:45:00|73.62|73.22|73.48|73.08|73.62|73.22|73.47|73.07|111
1729201800000|2024-10-17 21:50:00|73.47|73.07|73.34|72.94|73.48|73.08|73.29|72.89|130
1729202100000|2024-10-17 21:55:00|73.33|72.93|73.34|72.94|73.44|73.04|73.33|72.93|116
1729202400000|2024-10-17 22:00:00|73.35|72.95|73.36|72.96|73.4|73|73.28|72.88|28
1729202700000|2024-10-17 22:05:00|73.38|72.98|73.51|73.11|73.51|73.11|73.26|72.86|55
1729203000000|2024-10-17 22:10:00|73.52|73.12|74.14|73.74|74.17|73.77|73.52|73.12|137
1729203300000|2024-10-17 22:15:00|74.13|73.73|73.86|73.46|74.14|73.74|73.79|73.39|76
1729203600000|2024-10-17 22:20:00|73.84|73.44|73.98|73.58|74.03|73.63|73.77|73.37|86
1729203900000|2024-10-17 22:25:00|73.97|73.57|73.86|73.46|73.99|73.59|73.82|73.42|86
1729204200000|2024-10-17 22:30:00|73.87|73.47|73.73|73.33|73.87|73.47|73.71|73.31|83
1729204500000|2024-10-17 22:35:00|73.7|73.3|73.56|73.16|73.7|73.3|73.55|73.15|52
1729204800000|2024-10-17 22:40:00|73.58|73.18|73.59|73.19|73.64|73.24|73.55|73.15|41
1729205100000|2024-10-17 22:45:00|73.6|73.2|73.68|73.28|73.7|73.3|73.55|73.15|82
1729205400000|2024-10-17 22:50:00|73.67|73.27|73.6|73.2|73.7|73.3|73.58|73.18|71
1729205700000|2024-10-17 22:55:00|73.61|73.21|73.53|73.13|73.61|73.21|73.53|73.13|37
1729206000000|2024-10-17 23:00:00|73.52|73.12|73.33|72.93|73.53|73.13|73.33|72.93|58
1729206300000|2024-10-17 23:05:00|73.32|72.92|73.33|72.93|73.4|73|73.32|72.92|34
1729206600000|2024-10-17 23:10:00|73.32|72.92|73.31|72.91|73.36|72.96|73.3|72.9|17
1729206900000|2024-10-17 23:15:00|73.32|72.92|73.34|72.94|73.39|72.99|73.32|72.92|40
1729207200000|2024-10-17 23:20:00|73.35|72.95|73.34|72.94|73.35|72.95|73.27|72.87|32
1729207500000|2024-10-17 23:25:00|73.35|72.95|73.34|72.94|73.43|73.03|73.29|72.89|67
1729207800000|2024-10-17 23:30:00|73.36|72.96|73.46|73.06|73.55|73.15|73.36|72.96|61
1729208100000|2024-10-17 23:35:00|73.45|73.05|73.38|72.98|73.45|73.05|73.32|72.92|50
1729208400000|2024-10-17 23:40:00|73.36|72.96|73.26|72.86|73.36|72.96|73.25|72.85|58
1729208700000|2024-10-17 23:45:00|73.28|72.88|73.01|72.61|73.28|72.88|72.99|72.59|63
1729209000000|2024-10-17 23:50:00|73.02|72.62|73|72.6|73.1|72.7|72.96|72.56|60
1729209300000|2024-10-17 23:55:00|72.99|72.59|72.98|72.58|73.03|72.63|72.91|72.51|57
1729209600000|2024-10-18 00:00:00|72.99|72.59|73.03|72.63|73.06|72.66|72.9|72.5|86
1729209900000|2024-10-18 00:05:00|73.02|72.62|73.03|72.63|73.11|72.71|73|72.6|95
1729210200000|2024-10-18 00:10:00|73.04|72.64|72.72|72.32|73.08|72.68|72.61|72.21|98
1729210500000|2024-10-18 00:15:00|72.71|72.31|72.61|72.21|72.71|72.31|72.59|72.19|55
1729210800000|2024-10-18 00:20:00|72.62|72.22|72.55|72.15|72.69|72.29|72.33|71.93|85
1729211100000|2024-10-18 00:25:00|72.56|72.16|72.55|72.15|72.64|72.24|72.45|72.05|88
1729211400000|2024-10-18 00:30:00|72.56|72.16|72.45|72.05|72.56|72.16|72.32|71.92|103
1729211700000|2024-10-18 00:35:00|72.46|72.06|72.86|72.46|72.92|72.52|72.43|72.03|139
1729212000000|2024-10-18 00:40:00|72.87|72.47|73.03|72.63|73.06|72.66|72.83|72.43|79
1729212300000|2024-10-18 00:45:00|73.05|72.65|72.85|72.45|73.13|72.73|72.83|72.43|73
1729212600000|2024-10-18 00:50:00|72.86|72.46|73.02|72.62|73.02|72.62|72.81|72.41|81
1729212900000|2024-10-18 00:55:00|73.03|72.63|73.07|72.67|73.16|72.76|73|72.6|95
1729213200000|2024-10-18 01:00:00|73.08|72.68|73.02|72.62|73.08|72.68|72.9|72.5|100
1729213500000|2024-10-18 01:05:00|73.03|72.63|73.04|72.64|73.15|72.75|72.95|72.55|168
1729213800000|2024-10-18 01:10:00|73.03|72.63|73.12|72.72|73.16|72.76|73|72.6|104
1729214100000|2024-10-18 01:15:00|73.13|72.73|73.49|73.09|73.85|73.45|73.13|72.73|208
1729214400000|2024-10-18 01:20:00|73.48|73.08|73.82|73.42|73.83|73.43|73.43|73.03|137
1729214700000|2024-10-18 01:25:00|73.81|73.41|73.65|73.25|73.81|73.41|73.59|73.19|128
1729215000000|2024-10-18 01:30:00|73.64|73.24|73.74|73.34|73.76|73.36|73.54|73.14|183
1729215300000|2024-10-18 01:35:00|73.73|73.33|73.81|73.41|73.84|73.44|73.67|73.27|78
1729215600000|2024-10-18 01:40:00|73.8|73.4|74.41|74.01|74.44|74.04|73.77|73.37|241
1729215900000|2024-10-18 01:45:00|74.4|74|74.49|74.09|74.55|74.15|74.38|73.98|197
1729216200000|2024-10-18 01:50:00|74.5|74.1|74.91|74.51|75.03|74.63|74.47|74.07|274
1729216500000|2024-10-18 01:55:00|74.9|74.5|74.74|74.34|74.99|74.59|74.64|74.24|179
1729216800000|2024-10-18 02:00:00|74.75|74.35|74.39|73.99|74.76|74.36|74.34|73.94|183
1729217100000|2024-10-18 02:05:00|74.38|73.98|74.31|73.91|74.49|74.09|74.23|73.83|149
1729217400000|2024-10-18 02:10:00|74.32|73.92|74.17|73.77|74.32|73.92|74.13|73.73|73
1729217700000|2024-10-18 02:15:00|74.15|73.75|73.89|73.49|74.18|73.78|73.89|73.49|107
1729218000000|2024-10-18 02:20:00|73.91|73.51|73.92|73.52|73.95|73.55|73.8|73.4|93
1729218300000|2024-10-18 02:25:00|73.91|73.51|73.84|73.44|74.01|73.61|73.8|73.4|62
1729218600000|2024-10-18 02:30:00|73.83|73.43|73.63|73.23|73.85|73.45|73.63|73.23|80
1729218900000|2024-10-18 02:35:00|73.64|73.24|73.55|73.15|73.67|73.27|73.52|73.12|47
1729219200000|2024-10-18 02:40:00|73.56|73.16|73.4|73|73.57|73.17|73.39|72.99|68
1729219500000|2024-10-18 02:45:00|73.41|73.01|73.35|72.95|73.51|73.11|73.34|72.94|125
1729219800000|2024-10-18 02:50:00|73.33|72.93|73.33|72.93|73.39|72.99|73.25|72.85|97
1729220100000|2024-10-18 02:55:00|73.32|72.92|72.97|72.57|73.37|72.97|72.97|72.57|63
1729220400000|2024-10-18 03:00:00|72.96|72.56|73.18|72.78|73.19|72.79|72.87|72.47|96
1729220700000|2024-10-18 03:05:00|73.17|72.77|73.13|72.73|73.17|72.77|72.99|72.59|63
1729221000000|2024-10-18 03:10:00|73.14|72.74|72.97|72.57|73.17|72.77|72.88|72.48|64
1729221300000|2024-10-18 03:15:00|72.98|72.58|72.81|72.41|72.99|72.59|72.79|72.39|59
1729221600000|2024-10-18 03:20:00|72.8|72.4|72.63|72.23|72.8|72.4|72.61|72.21|87
1729221900000|2024-10-18 03:25:00|72.66|72.26|72.78|72.38|72.8|72.4|72.63|72.23|58
1729222200000|2024-10-18 03:30:00|72.77|72.37|72.81|72.41|72.91|72.51|72.76|72.36|47
1729222500000|2024-10-18 03:35:00|72.79|72.39|72.77|72.37|72.86|72.46|72.72|72.32|41
1729222800000|2024-10-18 03:40:00|72.8|72.4|73.12|72.72|73.23|72.83|72.68|72.28|98
1729223100000|2024-10-18 03:45:00|73.11|72.71|73.11|72.71|73.16|72.76|73.01|72.61|57
1729223400000|2024-10-18 03:50:00|73.12|72.72|73.02|72.62|73.12|72.72|73|72.6|47
1729223700000|2024-10-18 03:55:00|73.01|72.61|73.32|72.92|73.33|72.93|72.97|72.57|72
1729224000000|2024-10-18 04:00:00|73.33|72.93|73.2|72.8|73.46|73.06|73.14|72.74|96
1729224300000|2024-10-18 04:05:00|73.21|72.81|73.2|72.8|73.32|72.92|73.11|72.71|58
1729224600000|2024-10-18 04:10:00|73.22|72.82|72.99|72.59|73.24|72.84|72.97|72.57|62
1729224900000|2024-10-18 04:15:00|72.98|72.58|72.99|72.59|73|72.6|72.9|72.5|35
1729225200000|2024-10-18 04:20:00|73|72.6|73.13|72.73|73.13|72.73|73|72.6|34
1729225500000|2024-10-18 04:25:00|73.15|72.75|73.14|72.74|73.19|72.79|73.08|72.68|48
1729225800000|2024-10-18 04:30:00|73.12|72.72|73.06|72.66|73.12|72.72|73|72.6|32
1729226100000|2024-10-18 04:35:00|73.07|72.67|73.21|72.81|73.21|72.81|73.06|72.66|32
1729226400000|2024-10-18 04:40:00|73.2|72.8|73.3|72.9|73.3|72.9|73.17|72.77|20
1729226700000|2024-10-18 04:45:00|73.31|72.91|73.25|72.85|73.35|72.95|73.21|72.81|58
1729227000000|2024-10-18 04:50:00|73.24|72.84|73.09|72.69|73.24|72.84|73.07|72.67|37
1729227300000|2024-10-18 04:55:00|73.1|72.7|73.1|72.7|73.18|72.78|73.06|72.66|28
1729227600000|2024-10-18 05:00:00|73.09|72.69|73.05|72.65|73.13|72.73|73.01|72.61|40
1729227900000|2024-10-18 05:05:00|73.06|72.66|73.13|72.73|73.13|72.73|73.04|72.64|38
1729228200000|2024-10-18 05:10:00|73.14|72.74|73.11|72.71|73.15|72.75|72.92|72.52|47
1729228500000|2024-10-18 05:15:00|73.12|72.72|73|72.6|73.13|72.73|72.97|72.57|53
1729228800000|2024-10-18 05:20:00|72.99|72.59|72.9|72.5|73.04|72.64|72.89|72.49|32
1729229100000|2024-10-18 05:25:00|72.89|72.49|72.98|72.58|72.99|72.59|72.82|72.42|41
1729229400000|2024-10-18 05:30:00|72.99|72.59|73.02|72.62|73.11|72.71|72.99|72.59|59
1729229700000|2024-10-18 05:35:00|73.03|72.63|73.02|72.62|73.05|72.65|72.97|72.57|35
1729230000000|2024-10-18 05:40:00|73.01|72.61|73.07|72.67|73.08|72.68|72.99|72.59|32
1729230300000|2024-10-18 05:45:00|73.06|72.66|72.89|72.49|73.06|72.66|72.87|72.47|46
1729230600000|2024-10-18 05:50:00|72.9|72.5|73.08|72.68|73.16|72.76|72.88|72.48|41
1729230900000|2024-10-18 05:55:00|73.07|72.67|72.99|72.59|73.1|72.7|72.99|72.59|33
1729231200000|2024-10-18 06:00:00|73|72.6|72.93|72.53|73.02|72.62|72.92|72.52|46
1729231500000|2024-10-18 06:05:00|72.92|72.52|72.81|72.41|72.92|72.52|72.75|72.35|57
1729231800000|2024-10-18 06:10:00|72.8|72.4|72.86|72.46|72.88|72.48|72.79|72.39|43
1729232100000|2024-10-18 06:15:00|72.84|72.44|72.89|72.49|72.95|72.55|72.79|72.39|116
1729232400000|2024-10-18 06:20:00|72.9|72.5|72.94|72.54|72.96|72.56|72.89|72.49|75
1729232700000|2024-10-18 06:25:00|72.95|72.55|72.93|72.53|73.08|72.68|72.92|72.52|71
1729233000000|2024-10-18 06:30:00|72.92|72.52|72.71|72.31|72.96|72.56|72.71|72.31|57
1729233300000|2024-10-18 06:35:00|72.73|72.33|72.74|72.34|72.74|72.34|72.62|72.22|45
1729233600000|2024-10-18 06:40:00|72.73|72.33|72.74|72.34|72.78|72.38|72.66|72.26|58
1729233900000|2024-10-18 06:45:00|72.75|72.35|72.72|72.32|72.77|72.37|72.66|72.26|41
1729234200000|2024-10-18 06:50:00|72.76|72.36|72.66|72.26|72.89|72.49|72.66|72.26|65
1729234500000|2024-10-18 06:55:00|72.68|72.28|72.75|72.35|72.8|72.4|72.66|72.26|69
1729234800000|2024-10-18 07:00:00|72.76|72.36|72.65|72.25|72.76|72.36|72.58|72.18|56
1729235100000|2024-10-18 07:05:00|72.68|72.28|72.58|72.18|72.72|72.32|72.52|72.12|55
1729235400000|2024-10-18 07:10:00|72.57|72.17|72.57|72.17|72.57|72.17|72.51|72.11|34
1729235700000|2024-10-18 07:15:00|72.56|72.16|72.65|72.25|72.67|72.27|72.56|72.16|53
1729236000000|2024-10-18 07:20:00|72.66|72.26|72.79|72.39|72.79|72.39|72.65|72.25|48
1729236300000|2024-10-18 07:25:00|72.8|72.4|72.71|72.31|72.8|72.4|72.71|72.31|24
1729236600000|2024-10-18 07:30:00|72.69|72.29|72.46|72.06|72.7|72.3|72.45|72.05|37
1729236900000|2024-10-18 07:35:00|72.47|72.07|72.53|72.13|72.53|72.13|72.45|72.05|22
1729237200000|2024-10-18 07:40:00|72.54|72.14|72.51|72.11|72.55|72.15|72.47|72.07|24
1729237500000|2024-10-18 07:45:00|72.5|72.1|72.48|72.08|72.51|72.11|72.46|72.06|24
1729237800000|2024-10-18 07:50:00|72.49|72.09|72.45|72.05|72.5|72.1|72.42|72.02|24
1729238100000|2024-10-18 07:55:00|72.44|72.04|72.46|72.06|72.51|72.11|72.43|72.03|35
1729238400000|2024-10-18 08:00:00|72.45|72.05|72.56|72.16|72.56|72.16|72.42|72.02|44
1729238700000|2024-10-18 08:05:00|72.55|72.15|72.41|72.01|72.57|72.17|72.41|72.01|26
1729239000000|2024-10-18 08:10:00|72.42|72.02|72.28|71.88|72.43|72.03|72.28|71.88|21
1729239300000|2024-10-18 08:15:00|72.29|71.89|72.26|71.86|72.34|71.94|72.17|71.77|58
1729239600000|2024-10-18 08:20:00|72.29|71.89|72.32|71.92|72.36|71.96|72.25|71.85|22
1729239900000|2024-10-18 08:25:00|72.34|71.94|72.5|72.1|72.51|72.11|72.32|71.92|47
1729240200000|2024-10-18 08:30:00|72.51|72.11|72.38|71.98|72.52|72.12|72.35|71.95|50
1729240500000|2024-10-18 08:35:00|72.39|71.99|72.31|71.91|72.4|72|72.31|71.91|31
1729240800000|2024-10-18 08:40:00|72.3|71.9|72.47|72.07|72.48|72.08|72.27|71.87|39
1729241100000|2024-10-18 08:45:00|72.46|72.06|72.54|72.14|72.56|72.16|72.44|72.04|24
1729241400000|2024-10-18 08:50:00|72.52|72.12|72.51|72.11|72.52|72.12|72.47|72.07|22
1729241700000|2024-10-18 08:55:00|72.5|72.1|72.37|71.97|72.5|72.1|72.37|71.97|27
1729242000000|2024-10-18 09:00:00|72.36|71.96|72.22|71.82|72.37|71.97|72.21|71.81|27
1729242300000|2024-10-18 09:05:00|72.23|71.83|72.22|71.82|72.24|71.84|72.12|71.72|40
1729242600000|2024-10-18 09:10:00|72.21|71.81|72.21|71.81|72.26|71.86|72.18|71.78|23
1729242900000|2024-10-18 09:15:00|72.24|71.84|72.23|71.83|72.26|71.86|72.17|71.77|33
1729243200000|2024-10-18 09:20:00|72.21|71.81|72.3|71.9|72.36|71.96|72.2|71.8|47
1729243500000|2024-10-18 09:25:00|72.29|71.89|72.35|71.95|72.36|71.96|72.19|71.79|60
1729243800000|2024-10-18 09:30:00|72.34|71.94|72.3|71.9|72.44|72.04|72.3|71.9|53
1729244100000|2024-10-18 09:35:00|72.29|71.89|72.38|71.98|72.41|72.01|72.21|71.81|38
1729244400000|2024-10-18 09:40:00|72.36|71.96|72.36|71.96|72.4|72|72.33|71.93|20
1729244700000|2024-10-18 09:45:00|72.35|71.95|72.42|72.02|72.42|72.02|72.31|71.91|48
1729245000000|2024-10-18 09:50:00|72.41|72.01|72.31|71.91|72.42|72.02|72.29|71.89|21
1729245300000|2024-10-18 09:55:00|72.32|71.92|72.34|71.94|72.36|71.96|72.31|71.91|13
1729245600000|2024-10-18 10:00:00|72.35|71.95|72.37|71.97|72.37|71.97|72.27|71.87|33
1729245900000|2024-10-18 10:05:00|72.36|71.96|72.42|72.02|72.42|72.02|72.35|71.95|17
1729246200000|2024-10-18 10:10:00|72.41|72.01|72.42|72.02|72.44|72.04|72.4|72|11
1729246500000|2024-10-18 10:15:00|72.43|72.03|72.37|71.97|72.43|72.03|72.36|71.96|18
1729246800000|2024-10-18 10:20:00|72.36|71.96|72.28|71.88|72.36|71.96|72.23|71.83|21
1729247100000|2024-10-18 10:25:00|72.27|71.87|72.22|71.82|72.27|71.87|72.21|71.81|20
1729247400000|2024-10-18 10:30:00|72.18|71.78|72.24|71.84|72.24|71.84|72.16|71.76|37
1729247700000|2024-10-18 10:35:00|72.25|71.85|72.22|71.82|72.25|71.85|72.14|71.74|34
1729248000000|2024-10-18 10:40:00|72.23|71.83|72.24|71.84|72.24|71.84|72.16|71.76|30
1729248300000|2024-10-18 10:45:00|72.23|71.83|72.21|71.81|72.24|71.84|72.18|71.78|17
1729248600000|2024-10-18 10:50:00|72.2|71.8|72.22|71.82|72.23|71.83|72.18|71.78|15
1729248900000|2024-10-18 10:55:00|72.21|71.81|72.18|71.78|72.21|71.81|72.18|71.78|10
1729249200000|2024-10-18 11:00:00|72.17|71.77|72.22|71.82|72.23|71.83|72.16|71.76|13
1729249500000|2024-10-18 11:05:00|72.23|71.83|72.26|71.86|72.27|71.87|72.22|71.82|19
1729249800000|2024-10-18 11:10:00|72.25|71.85|72.26|71.86|72.27|71.87|72.22|71.82|20
1729250100000|2024-10-18 11:15:00|72.25|71.85|72.21|71.81|72.25|71.85|72.21|71.81|23
1729250400000|2024-10-18 11:20:00|72.22|71.82|72.23|71.83|72.24|71.84|72.19|71.79|20
1729250700000|2024-10-18 11:25:00|72.24|71.84|72.21|71.81|72.25|71.85|72.17|71.77|14
1729251000000|2024-10-18 11:30:00|72.2|71.8|72.18|71.78|72.2|71.8|72.17|71.77|8
1729251300000|2024-10-18 11:35:00|72.12|71.72|72.17|71.77|72.18|71.78|72.12|71.72|12
1729251600000|2024-10-18 11:40:00|72.18|71.78|72.12|71.72|72.18|71.78|72.11|71.71|19
1729251900000|2024-10-18 11:45:00|72.11|71.71|72.22|71.82|72.27|71.87|72.11|71.71|18
1729252200000|2024-10-18 11:50:00|72.21|71.81|72.2|71.8|72.21|71.81|72.12|71.72|24
1729252500000|2024-10-18 11:55:00|72.19|71.79|72.14|71.74|72.19|71.79|72.11|71.71|19
1729252800000|2024-10-18 12:00:00|72.15|71.75|72.24|71.84|72.26|71.86|72.14|71.74|24
1729253100000|2024-10-18 12:05:00|72.26|71.86|72.32|71.92|72.33|71.93|72.24|71.84|30
1729253400000|2024-10-18 12:10:00|72.31|71.91|72.28|71.88|72.31|71.91|72.25|71.85|17
1729253700000|2024-10-18 12:15:00|72.3|71.9|72.31|71.91|72.32|71.92|72.25|71.85|12
1729254000000|2024-10-18 12:20:00|72.32|71.92|72.26|71.86|72.37|71.97|72.25|71.85|33
1729254300000|2024-10-18 12:25:00|72.25|71.85|72.38|71.98|72.39|71.99|72.25|71.85|32
1729254600000|2024-10-18 12:30:00|72.37|71.97|72.3|71.9|72.37|71.97|72.23|71.83|35
1729254900000|2024-10-18 12:35:00|72.29|71.89|72.31|71.91|72.31|71.91|72.27|71.87|15
1729255200000|2024-10-18 12:40:00|72.32|71.92|72.6|72.2|72.67|72.27|72.32|71.92|45
1729255500000|2024-10-18 12:45:00|72.61|72.21|72.52|72.12|72.65|72.25|72.49|72.09|40
1729255800000|2024-10-18 12:50:00|72.53|72.13|72.71|72.31|72.75|72.35|72.53|72.13|37
1729256100000|2024-10-18 12:55:00|72.69|72.29|72.67|72.27|72.69|72.29|72.52|72.12|39
1729256400000|2024-10-18 13:00:00|72.68|72.28|72.81|72.41|72.85|72.45|72.6|72.2|49
1729256700000|2024-10-18 13:05:00|72.82|72.42|72.84|72.44|72.85|72.45|72.8|72.4|14
1729257000000|2024-10-18 13:10:00|72.83|72.43|72.87|72.47|72.88|72.48|72.78|72.38|18
1729257300000|2024-10-18 13:15:00|72.88|72.48|72.74|72.34|72.89|72.49|72.72|72.32|26
1729257600000|2024-10-18 13:20:00|72.73|72.33|72.97|72.57|73.08|72.68|72.7|72.3|64
1729257900000|2024-10-18 13:25:00|72.96|72.56|73.03|72.63|73.08|72.68|72.91|72.51|21
1729258200000|2024-10-18 13:30:00|73.02|72.62|72.87|72.47|73.09|72.69|72.87|72.47|49
1729258500000|2024-10-18 13:35:00|72.86|72.46|72.98|72.58|73.03|72.63|72.81|72.41|60
1729258800000|2024-10-18 13:40:00|72.97|72.57|73.01|72.61|73.02|72.62|72.87|72.47|36
1729259100000|2024-10-18 13:45:00|73.02|72.62|72.83|72.43|73.02|72.62|72.81|72.41|44
1729259400000|2024-10-18 13:50:00|72.84|72.44|72.79|72.39|72.9|72.5|72.79|72.39|59
1729259700000|2024-10-18 13:55:00|72.81|72.41|72.75|72.35|72.83|72.43|72.74|72.34|33
1729260000000|2024-10-18 14:00:00|72.77|72.37|72.78|72.38|72.81|72.41|72.75|72.35|39
1729260300000|2024-10-18 14:05:00|72.79|72.39|72.84|72.44|72.86|72.46|72.77|72.37|24
1729260600000|2024-10-18 14:10:00|72.71|72.31|72.55|72.15|72.71|72.31|72.52|72.12|9
1729260900000|2024-10-18 14:15:00|72.57|72.17|72.66|72.26|72.66|72.26|72.39|71.99|120
1729261200000|2024-10-18 14:20:00|72.65|72.25|72.74|72.34|72.77|72.37|72.62|72.22|74
1729261500000|2024-10-18 14:25:00|72.71|72.31|73.38|72.98|73.4|73|72.65|72.25|110
1729261800000|2024-10-18 14:30:00|73.37|72.97|73.28|72.88|73.41|73.01|73.17|72.77|141
1729262100000|2024-10-18 14:35:00|73.29|72.89|73.48|73.08|73.55|73.15|73.25|72.85|139
1729262400000|2024-10-18 14:40:00|73.43|73.03|73.2|72.8|73.53|73.13|73.17|72.77|94
1729262700000|2024-10-18 14:45:00|73.19|72.79|73.06|72.66|73.24|72.84|73.01|72.61|110
1729263000000|2024-10-18 14:50:00|73.05|72.65|73.08|72.68|73.15|72.75|73.04|72.64|56
1729263300000|2024-10-18 14:55:00|73.07|72.67|73.23|72.83|73.34|72.94|73.04|72.64|73
1729263600000|2024-10-18 15:00:00|73.21|72.81|73.25|72.85|73.29|72.89|73.13|72.73|80
1729263900000|2024-10-18 15:05:00|73.26|72.86|73.24|72.84|73.29|72.89|73.15|72.75|48
1729264200000|2024-10-18 15:10:00|73.25|72.85|73.16|72.76|73.25|72.85|73.16|72.76|34
1729264500000|2024-10-18 15:15:00|73.12|72.72|73.08|72.68|73.13|72.73|73.08|72.68|3
1729264800000|2024-10-18 15:20:00|73.09|72.69|73.16|72.76|73.18|72.78|73.02|72.62|33
1729265100000|2024-10-18 15:25:00|73.15|72.75|73.45|73.05|73.51|73.11|73.05|72.65|90
1729265400000|2024-10-18 15:30:00|73.46|73.06|73.4|73|73.48|73.08|73.29|72.89|112
1729265700000|2024-10-18 15:35:00|73.39|72.99|73.49|73.09|73.54|73.14|73.36|72.96|70
1729266000000|2024-10-18 15:40:00|73.48|73.08|73.49|73.09|73.54|73.14|73.46|73.06|35
1729266300000|2024-10-18 15:45:00|73.5|73.1|73.41|73.01|73.58|73.18|73.4|73|63
1729266600000|2024-10-18 15:50:00|73.42|73.02|73.48|73.08|73.49|73.09|73.36|72.96|25
1729266900000|2024-10-18 15:55:00|73.47|73.07|73.46|73.06|73.48|73.08|73.42|73.02|24
1729267200000|2024-10-18 16:00:00|73.45|73.05|73.41|73.01|73.45|73.05|73.28|72.88|53
1729267500000|2024-10-18 16:05:00|73.4|73|73.35|72.95|73.43|73.03|73.26|72.86|44
1729267800000|2024-10-18 16:10:00|73.36|72.96|73.17|72.77|73.37|72.97|73.11|72.71|51
1729268100000|2024-10-18 16:15:00|73.18|72.78|73.36|72.96|73.36|72.96|73.17|72.77|54
1729268400000|2024-10-18 16:20:00|73.37|72.97|73.39|72.99|73.5|73.1|73.35|72.95|51
1729268700000|2024-10-18 16:25:00|73.38|72.98|73.22|72.82|73.38|72.98|73.22|72.82|34
1729269000000|2024-10-18 16:30:00|73.21|72.81|73.15|72.75|73.21|72.81|73.11|72.71|54
1729269300000|2024-10-18 16:35:00|73.16|72.76|73.15|72.75|73.18|72.78|73.11|72.71|65
1729269600000|2024-10-18 16:40:00|73.14|72.74|73.16|72.76|73.26|72.86|73.14|72.74|70
1729269900000|2024-10-18 16:45:00|73.17|72.77|73.11|72.71|73.23|72.83|73.1|72.7|39
1729270200000|2024-10-18 16:50:00|73.13|72.73|73.3|72.9|73.3|72.9|73.07|72.67|45
1729270500000|2024-10-18 16:55:00|73.31|72.91|73.3|72.9|73.44|73.04|73.23|72.83|44
1729270800000|2024-10-18 17:00:00|73.28|72.88|73.24|72.84|73.28|72.88|73.21|72.81|22
1729271100000|2024-10-18 17:05:00|73.25|72.85|73.15|72.75|73.26|72.86|73.11|72.71|25
1729271400000|2024-10-18 17:10:00|73.16|72.76|73.19|72.79|73.25|72.85|73.16|72.76|30
1729271700000|2024-10-18 17:15:00|73.2|72.8|73.12|72.72|73.25|72.85|73.12|72.72|19
1729272000000|2024-10-18 17:20:00|73.13|72.73|73.02|72.62|73.16|72.76|73|72.6|25
1729272300000|2024-10-18 17:25:00|73|72.6|73.01|72.61|73.03|72.63|72.9|72.5|32
1729272600000|2024-10-18 17:30:00|73|72.6|73|72.6|73|72.6|72.91|72.51|26
1729272900000|2024-10-18 17:35:00|72.99|72.59|73.1|72.7|73.12|72.72|72.99|72.59|24
1729273200000|2024-10-18 17:40:00|73.09|72.69|73.09|72.69|73.14|72.74|73.03|72.63|29
1729273500000|2024-10-18 17:45:00|73.08|72.68|73.08|72.68|73.09|72.69|73.02|72.62|31
1729273800000|2024-10-18 17:50:00|73.07|72.67|73.14|72.74|73.25|72.85|72.98|72.58|56
1729274100000|2024-10-18 17:55:00|73.15|72.75|72.83|72.43|73.16|72.76|72.82|72.42|30
1729274400000|2024-10-18 18:00:00|72.82|72.42|72.74|72.34|72.85|72.45|72.54|72.14|68
1729274700000|2024-10-18 18:05:00|72.73|72.33|72.58|72.18|72.74|72.34|72.54|72.14|21
1729275000000|2024-10-18 18:10:00|72.54|72.14|72.52|72.12|72.56|72.16|72.5|72.1|8
1729275300000|2024-10-18 18:15:00|72.53|72.13|72.66|72.26|72.68|72.28|72.51|72.11|28
1729275600000|2024-10-18 18:20:00|72.67|72.27|72.68|72.28|72.68|72.28|72.64|72.24|14
1729275900000|2024-10-18 18:25:00|72.7|72.3|72.96|72.56|72.96|72.56|72.7|72.3|38
1729276200000|2024-10-18 18:30:00|72.97|72.57|73.04|72.64|73.09|72.69|72.85|72.45|55
1729276500000|2024-10-18 18:35:00|73.03|72.63|73.15|72.75|73.15|72.75|72.95|72.55|48
1729276800000|2024-10-18 18:40:00|73.14|72.74|73.13|72.73|73.14|72.74|73.03|72.63|30
1729277100000|2024-10-18 18:45:00|73.12|72.72|73.21|72.81|73.21|72.81|73.09|72.69|51
1729277400000|2024-10-18 18:50:00|73.22|72.82|73.25|72.85|73.31|72.91|73.18|72.78|41
1729277700000|2024-10-18 18:55:00|73.24|72.84|73.24|72.84|73.25|72.85|73.21|72.81|26
1729278000000|2024-10-18 19:00:00|73.23|72.83|73.01|72.61|73.23|72.83|73.01|72.61|32
1729278300000|2024-10-18 19:05:00|73|72.6|73.05|72.65|73.05|72.65|72.96|72.56|24
1729278600000|2024-10-18 19:10:00|73.04|72.64|72.9|72.5|73.05|72.65|72.9|72.5|20
1729278900000|2024-10-18 19:15:00|72.89|72.49|72.83|72.43|72.93|72.53|72.83|72.43|16
1729279200000|2024-10-18 19:20:00|72.84|72.44|72.93|72.53|72.94|72.54|72.84|72.44|32
1729279500000|2024-10-18 19:25:00|72.95|72.55|72.99|72.59|73.06|72.66|72.95|72.55|24
1729279800000|2024-10-18 19:30:00|73|72.6|72.91|72.51|73.05|72.65|72.91|72.51|26
1729280100000|2024-10-18 19:35:00|72.89|72.49|72.88|72.48|72.91|72.51|72.85|72.45|38
1729280400000|2024-10-18 19:40:00|72.87|72.47|72.91|72.51|72.92|72.52|72.81|72.41|47
1729280700000|2024-10-18 19:45:00|72.92|72.52|72.88|72.48|72.92|72.52|72.85|72.45|22
1729281000000|2024-10-18 19:50:00|72.9|72.5|73.02|72.62|73.03|72.63|72.9|72.5|48
1729281300000|2024-10-18 19:55:00|73.03|72.63|73.85|73.45|73.98|73.58|73.02|72.62|177
1729281600000|2024-10-18 20:00:00|73.86|73.46|73.51|73.11|73.97|73.57|73.44|73.04|208
1729281900000|2024-10-18 20:05:00|73.5|73.1|73.38|72.98|73.63|73.23|73.37|72.97|134
1729282200000|2024-10-18 20:10:00|73.39|72.99|73.53|73.13|73.56|73.16|73.38|72.98|79
1729282500000|2024-10-18 20:15:00|73.54|73.14|73.43|73.03|73.64|73.24|73.41|73.01|95
1729282800000|2024-10-18 20:20:00|73.44|73.04|73.48|73.08|73.49|73.09|73.43|73.03|72
1729283100000|2024-10-18 20:25:00|73.49|73.09|73.5|73.1|73.5|73.1|73.48|73.08|6
1729283400000|2024-10-18 20:30:00|73.47|73.07|73.5|73.1|73.58|73.18|73.47|73.07|28
1729283700000|2024-10-18 20:35:00|73.67|73.27|73.71|73.31|73.77|73.37|73.61|73.21|83
1729284000000|2024-10-18 20:40:00|73.72|73.32|73.64|73.24|73.74|73.34|73.61|73.21|63
1729284300000|2024-10-18 20:45:00|73.65|73.25|73.6|73.2|73.65|73.25|73.51|73.11|63
1729284600000|2024-10-18 20:50:00|73.59|73.19|73.61|73.21|73.75|73.35|73.58|73.18|52
1729284900000|2024-10-18 20:55:00|73.62|73.22|73.57|73.17|73.62|73.22|73.53|73.13|38
1729326000000|2024-10-19 08:20:00|74.59|74.19|74.63|74.23|74.63|74.23|74.57|74.17|23
1729326300000|2024-10-19 08:25:00|74.62|74.22|74.63|74.23|74.65|74.25|74.54|74.14|46
1729326600000|2024-10-19 08:30:00|74.62|74.22|74.81|74.41|74.83|74.43|74.6|74.2|72
1729326900000|2024-10-19 08:35:00|74.82|74.42|74.86|74.46|74.94|74.54|74.78|74.38|73
1729327200000|2024-10-19 08:40:00|74.87|74.47|74.81|74.41|74.87|74.47|74.79|74.39|73
1729327500000|2024-10-19 08:45:00|74.82|74.42|74.84|74.44|74.92|74.52|74.81|74.41|69
1729327800000|2024-10-19 08:50:00|74.83|74.43|74.88|74.48|74.93|74.53|74.82|74.42|55
1729328100000|2024-10-19 08:55:00|74.89|74.49|74.98|74.58|74.99|74.59|74.88|74.48|35
1729328400000|2024-10-19 09:00:00|74.99|74.59|75.01|74.61|75.03|74.63|74.99|74.59|39
1729328700000|2024-10-19 09:05:00|75.02|74.62|75.07|74.67|75.09|74.69|75.02|74.62|42
1729329000000|2024-10-19 09:10:00|75.08|74.68|75.04|74.64|75.09|74.69|75.01|74.61|41
1729329300000|2024-10-19 09:15:00|75.03|74.63|74.96|74.56|75.07|74.67|74.94|74.54|56
1729329600000|2024-10-19 09:20:00|74.97|74.57|75.04|74.64|75.04|74.64|74.97|74.57|57
1729329900000|2024-10-19 09:25:00|75.03|74.63|75.04|74.64|75.06|74.66|75|74.6|50
1729330200000|2024-10-19 09:30:00|75.05|74.65|75.1|74.7|75.12|74.72|75.03|74.63|48
1729330500000|2024-10-19 09:35:00|75.11|74.71|75.14|74.74|75.15|74.75|75.1|74.7|42
1729330800000|2024-10-19 09:40:00|75.13|74.73|75.15|74.75|75.16|74.76|75.12|74.72|61
1729331100000|2024-10-19 09:45:00|75.16|74.76|75.18|74.78|75.19|74.79|75.15|74.75|43
1729331400000|2024-10-19 09:50:00|75.19|74.79|75.17|74.77|75.2|74.8|75.17|74.77|34
1729331700000|2024-10-19 09:55:00|75.18|74.78|75.18|74.78|75.2|74.8|75.18|74.78|35
1729332000000|2024-10-19 10:00:00|75.19|74.79|75.2|74.8|75.21|74.81|75.11|74.71|54
1729332300000|2024-10-19 10:05:00|75.21|74.81|75.92|75.52|75.92|75.52|75.2|74.8|294
1729332600000|2024-10-19 10:10:00|75.93|75.53|76.04|75.64|76.38|75.98|75.93|75.53|252
1729332900000|2024-10-19 10:15:00|76.03|75.63|75.85|75.45|76.06|75.66|75.84|75.44|179
1729333200000|2024-10-19 10:20:00|75.84|75.44|75.72|75.32|75.95|75.55|75.72|75.32|129
1729333500000|2024-10-19 10:25:00|75.71|75.31|75.68|75.28|75.75|75.35|75.6|75.2|105
1729333800000|2024-10-19 10:30:00|75.67|75.27|75.78|75.38|75.84|75.44|75.65|75.25|118
1729334100000|2024-10-19 10:35:00|75.77|75.37|75.63|75.23|75.77|75.37|75.57|75.17|104
1729334400000|2024-10-19 10:40:00|75.62|75.22|75.57|75.17|75.68|75.28|75.54|75.14|101
1729334700000|2024-10-19 10:45:00|75.58|75.18|75.4|75|75.58|75.18|75.36|74.96|144
1729335000000|2024-10-19 10:50:00|75.39|74.99|75.38|74.98|75.4|75|75.32|74.92|54
1729335300000|2024-10-19 10:55:00|75.39|74.99|75.47|75.07|75.47|75.07|75.34|74.94|56
1729335600000|2024-10-19 11:00:00|75.48|75.08|75.71|75.31|75.73|75.33|75.48|75.08|117
1729335900000|2024-10-19 11:05:00|75.7|75.3|75.85|75.45|75.87|75.47|75.68|75.28|100
1729336200000|2024-10-19 11:10:00|75.84|75.44|75.83|75.43|75.94|75.54|75.77|75.37|117
1729336500000|2024-10-19 11:15:00|75.82|75.42|75.51|75.11|75.88|75.48|75.49|75.09|131
1729336800000|2024-10-19 11:20:00|75.52|75.12|75.38|74.98|75.6|75.2|75.35|74.95|86
1729337100000|2024-10-19 11:25:00|75.39|74.99|75.34|74.94|75.39|74.99|75.29|74.89|83
1729337400000|2024-10-19 11:30:00|75.33|74.93|75.23|74.83|75.41|75.01|75.22|74.82|85
1729337700000|2024-10-19 11:35:00|75.2|74.8|75.26|74.86|75.35|74.95|75.17|74.77|118
1729338000000|2024-10-19 11:40:00|75.27|74.87|75.44|75.04|75.52|75.12|75.27|74.87|103
1729338300000|2024-10-19 11:45:00|75.43|75.03|75.41|75.01|75.45|75.05|75.36|74.96|75
1729338600000|2024-10-19 11:50:00|75.4|75|75.3|74.9|75.41|75.01|75.27|74.87|80
1729338900000|2024-10-19 11:55:00|75.31|74.91|75.03|74.63|75.31|74.91|75|74.6|123
1729339200000|2024-10-19 12:00:00|75.04|74.64|75.18|74.78|75.18|74.78|75|74.6|120
1729339500000|2024-10-19 12:05:00|75.17|74.77|75.31|74.91|75.31|74.91|75.09|74.69|88
1729339800000|2024-10-19 12:10:00|75.32|74.92|75.29|74.89|75.4|75|75.28|74.88|82
1729340100000|2024-10-19 12:15:00|75.3|74.9|75.3|74.9|75.34|74.94|75.27|74.87|103
1729340400000|2024-10-19 12:20:00|75.29|74.89|75.1|74.7|75.3|74.9|75.09|74.69|113
1729340700000|2024-10-19 12:25:00|75.09|74.69|74.94|74.54|75.1|74.7|74.93|74.53|69
1729341000000|2024-10-19 12:30:00|74.95|74.55|75.04|74.64|75.11|74.71|74.93|74.53|97
1729341300000|2024-10-19 12:35:00|75.03|74.63|74.98|74.58|75.04|74.64|74.95|74.55|66
1729341600000|2024-10-19 12:40:00|74.99|74.59|74.99|74.59|75.03|74.63|74.93|74.53|45
1729341900000|2024-10-19 12:45:00|75|74.6|74.86|74.46|75.01|74.61|74.86|74.46|67
1729342200000|2024-10-19 12:50:00|74.87|74.47|74.78|74.38|74.93|74.53|74.78|74.38|57
1729342500000|2024-10-19 12:55:00|74.79|74.39|74.92|74.52|74.92|74.52|74.78|74.38|69
1729342800000|2024-10-19 13:00:00|74.91|74.51|74.9|74.5|74.92|74.52|74.86|74.46|38
1729343100000|2024-10-19 13:05:00|74.89|74.49|74.93|74.53|74.93|74.53|74.81|74.41|111
1729343400000|2024-10-19 13:10:00|74.94|74.54|75.03|74.63|75.08|74.68|74.89|74.49|64
1729343700000|2024-10-19 13:15:00|75.04|74.64|75.08|74.68|75.08|74.68|74.97|74.57|99
1729344000000|2024-10-19 13:20:00|75.09|74.69|75.15|74.75|75.18|74.78|75.09|74.69|69
1729344300000|2024-10-19 13:25:00|75.16|74.76|75.15|74.75|75.19|74.79|75.03|74.63|89
1729344600000|2024-10-19 13:30:00|75.16|74.76|75.14|74.74|75.16|74.76|74.98|74.58|92
1729344900000|2024-10-19 13:35:00|75.13|74.73|75.05|74.65|75.23|74.83|74.94|74.54|127
1729345200000|2024-10-19 13:40:00|75.06|74.66|74.94|74.54|75.09|74.69|74.94|74.54|65
1729345500000|2024-10-19 13:45:00|74.93|74.53|75.06|74.66|75.11|74.71|74.92|74.52|69
1729345800000|2024-10-19 13:50:00|75.05|74.65|75.05|74.65|75.11|74.71|75|74.6|74
1729346100000|2024-10-19 13:55:00|75.03|74.63|74.98|74.58|75.03|74.63|74.89|74.49|50
1729346400000|2024-10-19 14:00:00|74.97|74.57|75.07|74.67|75.12|74.72|74.97|74.57|87
1729346700000|2024-10-19 14:05:00|75.08|74.68|75.39|74.99|75.39|74.99|75.08|74.68|79
1729347000000|2024-10-19 14:10:00|75.4|75|75.45|75.05|75.48|75.08|75.37|74.97|80
1729347300000|2024-10-19 14:15:00|75.44|75.04|75.42|75.02|75.49|75.09|75.38|74.98|115
1729347600000|2024-10-19 14:20:00|75.43|75.03|75.42|75.02|75.46|75.06|75.28|74.88|88
1729347900000|2024-10-19 14:25:00|75.41|75.01|75.4|75|75.46|75.06|75.38|74.98|57
1729348200000|2024-10-19 14:30:00|75.39|74.99|75.68|75.28|75.74|75.34|75.39|74.99|125
1729348500000|2024-10-19 14:35:00|75.69|75.29|75.66|75.26|75.7|75.3|75.62|75.22|89
1729348800000|2024-10-19 14:40:00|75.65|75.25|75.62|75.22|75.69|75.29|75.62|75.22|61
1729349100000|2024-10-19 14:45:00|75.61|75.21|75.58|75.18|75.67|75.27|75.53|75.13|78
1729349400000|2024-10-19 14:50:00|75.59|75.19|75.62|75.22|75.65|75.25|75.54|75.14|82
1729349700000|2024-10-19 14:55:00|75.61|75.21|75.43|75.03|75.61|75.21|75.43|75.03|80
1729350000000|2024-10-19 15:00:00|75.44|75.04|75.44|75.04|75.49|75.09|75.43|75.03|84
1729350300000|2024-10-19 15:05:00|75.43|75.03|75.36|74.96|75.44|75.04|75.36|74.96|56
1729350600000|2024-10-19 15:10:00|75.37|74.97|75.37|74.97|75.4|75|75.34|74.94|69
1729350900000|2024-10-19 15:15:00|75.38|74.98|75.28|74.88|75.41|75.01|75.23|74.83|57
1729351200000|2024-10-19 15:20:00|75.27|74.87|75.27|74.87|75.29|74.89|75.17|74.77|78
1729351500000|2024-10-19 15:25:00|75.28|74.88|75.2|74.8|75.37|74.97|75.2|74.8|76
1729351800000|2024-10-19 15:30:00|75.19|74.79|75.2|74.8|75.26|74.86|75.19|74.79|80
1729352100000|2024-10-19 15:35:00|75.19|74.79|75.2|74.8|75.2|74.8|75.07|74.67|126
1729352400000|2024-10-19 15:40:00|75.19|74.79|75.26|74.86|75.29|74.89|75.17|74.77|80
1729352700000|2024-10-19 15:45:00|75.27|74.87|75.29|74.89|75.37|74.97|75.26|74.86|66
1729353000000|2024-10-19 15:50:00|75.3|74.9|75.22|74.82|75.31|74.91|75.22|74.82|39
1729353300000|2024-10-19 15:55:00|75.21|74.81|75.17|74.77|75.26|74.86|75.17|74.77|58
1729353600000|2024-10-19 16:00:00|75.18|74.78|75.45|75.05|75.46|75.06|75.17|74.77|67
1729353900000|2024-10-19 16:05:00|75.43|75.03|75.3|74.9|75.43|75.03|75.3|74.9|77
1729354200000|2024-10-19 16:10:00|75.29|74.89|75.22|74.82|75.32|74.92|75.21|74.81|93
1729354500000|2024-10-19 16:15:00|75.21|74.81|75.29|74.89|75.32|74.92|75.18|74.78|69
1729354800000|2024-10-19 16:20:00|75.3|74.9|75.23|74.83|75.39|74.99|75.23|74.83|97
1729355100000|2024-10-19 16:25:00|75.24|74.84|75.24|74.84|75.32|74.92|75.19|74.79|86
1729355400000|2024-10-19 16:30:00|75.23|74.83|75.35|74.95|75.41|75.01|75.23|74.83|125
1729355700000|2024-10-19 16:35:00|75.34|74.94|75.25|74.85|75.34|74.94|75.2|74.8|124
1729356000000|2024-10-19 16:40:00|75.24|74.84|75.27|74.87|75.3|74.9|75.2|74.8|72
1729356300000|2024-10-19 16:45:00|75.26|74.86|75.24|74.84|75.33|74.93|75.21|74.81|93
1729356600000|2024-10-19 16:50:00|75.25|74.85|75.13|74.73|75.25|74.85|75.12|74.72|57
1729356900000|2024-10-19 16:55:00|75.14|74.74|75.04|74.64|75.19|74.79|75.04|74.64|126
1729357200000|2024-10-19 17:00:00|75.05|74.65|75.08|74.68|75.15|74.75|75.03|74.63|71
1729357500000|2024-10-19 17:05:00|75.07|74.67|74.94|74.54|75.1|74.7|74.94|74.54|58
1729357800000|2024-10-19 17:10:00|74.93|74.53|74.99|74.59|74.99|74.59|74.89|74.49|69
1729358100000|2024-10-19 17:15:00|75|74.6|74.95|74.55|75.12|74.72|74.94|74.54|78
1729358400000|2024-10-19 17:20:00|74.96|74.56|74.9|74.5|75.02|74.62|74.88|74.48|60
1729358700000|2024-10-19 17:25:00|74.89|74.49|74.88|74.48|74.92|74.52|74.82|74.42|51
1729359000000|2024-10-19 17:30:00|74.87|74.47|74.89|74.49|74.92|74.52|74.87|74.47|40
1729359300000|2024-10-19 17:35:00|74.88|74.48|74.85|74.45|74.89|74.49|74.8|74.4|60
1729359600000|2024-10-19 17:40:00|74.86|74.46|74.62|74.22|74.88|74.48|74.56|74.16|84
1729359900000|2024-10-19 17:45:00|74.63|74.23|74.65|74.25|74.7|74.3|74.52|74.12|95
1729360200000|2024-10-19 17:50:00|74.64|74.24|74.59|74.19|74.65|74.25|74.55|74.15|132
1729360500000|2024-10-19 17:55:00|74.58|74.18|74.88|74.48|75.09|74.69|74.54|74.14|173
1729360800000|2024-10-19 18:00:00|74.89|74.49|74.99|74.59|75.09|74.69|74.79|74.39|185
1729361100000|2024-10-19 18:05:00|75|74.6|74.99|74.59|75.03|74.63|74.93|74.53|103
1729361400000|2024-10-19 18:10:00|74.98|74.58|75.17|74.77|75.19|74.79|74.95|74.55|91
1729361700000|2024-10-19 18:15:00|75.18|74.78|75.27|74.87|75.3|74.9|75.18|74.78|81
1729362000000|2024-10-19 18:20:00|75.28|74.88|75.36|74.96|75.39|74.99|75.27|74.87|46
1729362300000|2024-10-19 18:25:00|75.37|74.97|75.3|74.9|75.38|74.98|75.29|74.89|22
1729362600000|2024-10-19 18:30:00|75.29|74.89|75.31|74.91|75.38|74.98|75.29|74.89|59
1729362900000|2024-10-19 18:35:00|75.3|74.9|75.32|74.92|75.34|74.94|75.25|74.85|97
1729363200000|2024-10-19 18:40:00|75.31|74.91|75.39|74.99|75.42|75.02|75.24|74.84|62
1729363500000|2024-10-19 18:45:00|75.4|75|75.63|75.23|75.64|75.24|75.4|75|99
1729363800000|2024-10-19 18:50:00|75.64|75.24|75.54|75.14|75.66|75.26|75.5|75.1|87
1729364100000|2024-10-19 18:55:00|75.53|75.13|75.55|75.15|75.57|75.17|75.5|75.1|57
1729364400000|2024-10-19 19:00:00|75.54|75.14|75.63|75.23|75.64|75.24|75.45|75.05|87
1729364700000|2024-10-19 19:05:00|75.62|75.22|75.73|75.33|75.83|75.43|75.61|75.21|156
1729365000000|2024-10-19 19:10:00|75.74|75.34|75.72|75.32|75.8|75.4|75.71|75.31|66
1729365300000|2024-10-19 19:15:00|75.71|75.31|75.69|75.29|75.71|75.31|75.65|75.25|43
1729365600000|2024-10-19 19:20:00|75.68|75.28|75.75|75.35|75.76|75.36|75.66|75.26|85
1729365900000|2024-10-19 19:25:00|75.74|75.34|75.62|75.22|75.75|75.35|75.62|75.22|53
1729366200000|2024-10-19 19:30:00|75.63|75.23|75.55|75.15|75.64|75.24|75.55|75.15|33
1729366500000|2024-10-19 19:35:00|75.54|75.14|75.5|75.1|75.56|75.16|75.5|75.1|45
1729366800000|2024-10-19 19:40:00|75.51|75.11|75.44|75.04|75.52|75.12|75.43|75.03|43
1729367100000|2024-10-19 19:45:00|75.45|75.05|75.43|75.03|75.5|75.1|75.43|75.03|30
1729367400000|2024-10-19 19:50:00|75.44|75.04|75.56|75.16|75.56|75.16|75.44|75.04|54
1729367700000|2024-10-19 19:55:00|75.55|75.15|75.43|75.03|75.58|75.18|75.43|75.03|57
1729368000000|2024-10-19 20:00:00|75.42|75.02|75.47|75.07|75.47|75.07|75.4|75|79
1729368300000|2024-10-19 20:05:00|75.46|75.06|75.45|75.05|75.5|75.1|75.4|75|52
1729368600000|2024-10-19 20:10:00|75.46|75.06|75.41|75.01|75.46|75.06|75.4|75|60
1729368900000|2024-10-19 20:15:00|75.4|75|75.35|74.95|75.4|75|75.35|74.95|24
1729369200000|2024-10-19 20:20:00|75.33|74.93|75.43|75.03|75.46|75.06|75.33|74.93|49
1729369500000|2024-10-19 20:25:00|75.44|75.04|75.42|75.02|75.45|75.05|75.38|74.98|80
1729369800000|2024-10-19 20:30:00|75.41|75.01|75.42|75.02|75.49|75.09|75.41|75.01|62
1729370100000|2024-10-19 20:35:00|75.43|75.03|75.16|74.76|75.43|75.03|75.15|74.75|56
1729370400000|2024-10-19 20:40:00|75.17|74.77|75.12|74.72|75.2|74.8|75.12|74.72|78
1729370700000|2024-10-19 20:45:00|75.11|74.71|75.11|74.71|75.12|74.72|75.1|74.7|10
1729371000000|2024-10-19 20:50:00|75.1|74.7|75.28|74.88|75.28|74.88|75.05|74.65|76
1729371300000|2024-10-19 20:55:00|75.27|74.87|75.44|75.04|75.56|75.16|75.21|74.81|125
1729371600000|2024-10-19 21:00:00|75.45|75.05|75.51|75.11|75.53|75.13|75.43|75.03|111
1729371900000|2024-10-19 21:05:00|75.52|75.12|75.51|75.11|75.53|75.13|75.47|75.07|66
1729372200000|2024-10-19 21:10:00|75.5|75.1|75.49|75.09|75.5|75.1|75.46|75.06|33
1729372500000|2024-10-19 21:15:00|75.5|75.1|75.51|75.11|75.64|75.24|75.5|75.1|78
1729372800000|2024-10-19 21:20:00|75.47|75.07|75.44|75.04|75.54|75.14|75.44|75.04|65
1729373100000|2024-10-19 21:25:00|75.43|75.03|75.52|75.12|75.54|75.14|75.38|74.98|61
1729373400000|2024-10-19 21:30:00|75.54|75.14|75.37|74.97|75.54|75.14|75.37|74.97|61
1729373700000|2024-10-19 21:35:00|75.36|74.96|75.4|75|75.41|75.01|75.34|74.94|43
1729374000000|2024-10-19 21:40:00|75.39|74.99|75.39|74.99|75.4|75|75.35|74.95|96
1729374300000|2024-10-19 21:45:00|75.38|74.98|75.51|75.11|75.51|75.11|75.38|74.98|98
1729374600000|2024-10-19 21:50:00|75.52|75.12|75.43|75.03|75.54|75.14|75.43|75.03|116
1729374900000|2024-10-19 21:55:00|75.42|75.02|75.31|74.91|75.42|75.02|75.28|74.88|44
1729375200000|2024-10-19 22:00:00|75.3|74.9|75.26|74.86|75.33|74.93|75.23|74.83|81
1729375500000|2024-10-19 22:05:00|75.27|74.87|75.34|74.94|75.38|74.98|75.25|74.85|92
1729375800000|2024-10-19 22:10:00|75.35|74.95|75.36|74.96|75.43|75.03|75.34|74.94|52
1729376100000|2024-10-19 22:15:00|75.37|74.97|75.49|75.09|75.49|75.09|75.33|74.93|85
1729376400000|2024-10-19 22:20:00|75.5|75.1|75.54|75.14|75.56|75.16|75.46|75.06|117
1729376700000|2024-10-19 22:25:00|75.55|75.15|75.39|74.99|75.55|75.15|75.39|74.99|55
1729377000000|2024-10-19 22:30:00|75.38|74.98|75.41|75.01|75.46|75.06|75.37|74.97|49
1729377300000|2024-10-19 22:35:00|75.4|75|75.41|75.01|75.48|75.08|75.38|74.98|65
1729377600000|2024-10-19 22:40:00|75.42|75.02|75.35|74.95|75.43|75.03|75.31|74.91|66
1729377900000|2024-10-19 22:45:00|75.36|74.96|75.35|74.95|75.37|74.97|75.32|74.92|45
1729378200000|2024-10-19 22:50:00|75.34|74.94|75.32|74.92|75.34|74.94|75.29|74.89|11
1729378500000|2024-10-19 22:55:00|75.33|74.93|75.25|74.85|75.41|75.01|75.24|74.84|60
1729378800000|2024-10-19 23:00:00|75.26|74.86|75.25|74.85|75.32|74.92|75.23|74.83|77
1729379100000|2024-10-19 23:05:00|75.24|74.84|75.26|74.86|75.27|74.87|75.23|74.83|28
1729379400000|2024-10-19 23:10:00|75.25|74.85|75.34|74.94|75.41|75.01|75.23|74.83|92
1729379700000|2024-10-19 23:15:00|75.35|74.95|75.36|74.96|75.41|75.01|75.3|74.9|64
1729380000000|2024-10-19 23:20:00|75.37|74.97|75.41|75.01|75.45|75.05|75.37|74.97|37
1729380300000|2024-10-19 23:25:00|75.42|75.02|75.29|74.89|75.47|75.07|75.27|74.87|79
1729380600000|2024-10-19 23:30:00|75.28|74.88|75.26|74.86|75.32|74.92|75.23|74.83|77
1729380900000|2024-10-19 23:35:00|75.25|74.85|75.2|74.8|75.29|74.89|75.17|74.77|85
1729381200000|2024-10-19 23:40:00|75.19|74.79|75.09|74.69|75.2|74.8|75.04|74.64|68
1729381500000|2024-10-19 23:45:00|75.1|74.7|75.01|74.61|75.1|74.7|75|74.6|42
1729381800000|2024-10-19 23:50:00|75.02|74.62|75.07|74.67|75.09|74.69|75.01|74.61|83
1729382100000|2024-10-19 23:55:00|75.08|74.68|75.1|74.7|75.12|74.72|75.01|74.61|100
1729382400000|2024-10-20 00:00:00|75.11|74.71|75.15|74.75|75.17|74.77|75.06|74.66|110
1729382700000|2024-10-20 00:05:00|75.16|74.76|75.04|74.64|75.19|74.79|75.04|74.64|64
1729383000000|2024-10-20 00:10:00|75.03|74.63|75.05|74.65|75.08|74.68|75.03|74.63|99
1729383300000|2024-10-20 00:15:00|75.06|74.66|74.98|74.58|75.1|74.7|74.97|74.57|90
1729383600000|2024-10-20 00:20:00|74.99|74.59|75.02|74.62|75.03|74.63|74.95|74.55|48
1729383900000|2024-10-20 00:25:00|75.03|74.63|75|74.6|75.05|74.65|74.98|74.58|79
1729384200000|2024-10-20 00:30:00|75.01|74.61|74.91|74.51|75.01|74.61|74.86|74.46|97
1729384500000|2024-10-20 00:35:00|74.92|74.52|74.96|74.56|74.97|74.57|74.87|74.47|91
1729384800000|2024-10-20 00:40:00|74.97|74.57|75.35|74.95|75.38|74.98|74.94|74.54|111
1729385100000|2024-10-20 00:45:00|75.36|74.96|75.14|74.74|75.37|74.97|75.14|74.74|135
1729385400000|2024-10-20 00:50:00|75.15|74.75|75.26|74.86|75.27|74.87|75.12|74.72|152
1729385700000|2024-10-20 00:55:00|75.27|74.87|75.23|74.83|75.27|74.87|75.1|74.7|71
1729386000000|2024-10-20 01:00:00|75.24|74.84|75.31|74.91|75.31|74.91|75.2|74.8|66
1729386300000|2024-10-20 01:05:00|75.32|74.92|75.12|74.72|75.33|74.93|75.12|74.72|132
1729386600000|2024-10-20 01:10:00|75.11|74.71|75.03|74.63|75.17|74.77|75.03|74.63|70
1729386900000|2024-10-20 01:15:00|75.02|74.62|75.1|74.7|75.14|74.74|75|74.6|86
1729387200000|2024-10-20 01:20:00|75.11|74.71|75.17|74.77|75.17|74.77|75.11|74.71|116
1729387500000|2024-10-20 01:25:00|75.18|74.78|75.25|74.85|75.25|74.85|75.15|74.75|51
1729387800000|2024-10-20 01:30:00|75.26|74.86|75.25|74.85|75.33|74.93|75.25|74.85|62
1729388100000|2024-10-20 01:35:00|75.24|74.84|75.2|74.8|75.24|74.84|75.15|74.75|61
1729388400000|2024-10-20 01:40:00|75.21|74.81|75.19|74.79|75.25|74.85|75.19|74.79|71
1729388700000|2024-10-20 01:45:00|75.18|74.78|75.07|74.67|75.18|74.78|75.05|74.65|58
1729389000000|2024-10-20 01:50:00|75.06|74.66|75|74.6|75.06|74.66|75|74.6|61
1729389300000|2024-10-20 01:55:00|74.99|74.59|74.93|74.53|75.03|74.63|74.9|74.5|48
1729389600000|2024-10-20 02:00:00|74.92|74.52|75.03|74.63|75.03|74.63|74.92|74.52|68
1729389900000|2024-10-20 02:05:00|75.02|74.62|74.98|74.58|75.02|74.62|74.96|74.56|109
1729390200000|2024-10-20 02:10:00|74.99|74.59|75.04|74.64|75.04|74.64|74.93|74.53|60
1729390500000|2024-10-20 02:15:00|75.03|74.63|75.03|74.63|75.03|74.63|74.97|74.57|21
1729390800000|2024-10-20 02:20:00|75.04|74.64|74.94|74.54|75.09|74.69|74.94|74.54|77
1729391100000|2024-10-20 02:25:00|74.93|74.53|75|74.6|75.05|74.65|74.93|74.53|34
1729391400000|2024-10-20 02:30:00|75.01|74.61|74.98|74.58|75.03|74.63|74.96|74.56|52
1729391700000|2024-10-20 02:35:00|74.97|74.57|74.89|74.49|74.97|74.57|74.88|74.48|25
1729392000000|2024-10-20 02:40:00|74.88|74.48|74.84|74.44|74.89|74.49|74.84|74.44|43
1729392300000|2024-10-20 02:45:00|74.83|74.43|74.83|74.43|74.88|74.48|74.76|74.36|79
1729392600000|2024-10-20 02:50:00|74.82|74.42|74.89|74.49|74.99|74.59|74.82|74.42|79
1729392900000|2024-10-20 02:55:00|74.9|74.5|74.87|74.47|74.91|74.51|74.87|74.47|36
1729393200000|2024-10-20 03:00:00|74.86|74.46|74.83|74.43|74.87|74.47|74.82|74.42|60
1729393500000|2024-10-20 03:05:00|74.82|74.42|74.86|74.46|74.86|74.46|74.72|74.32|105
1729393800000|2024-10-20 03:10:00|74.87|74.47|74.84|74.44|74.89|74.49|74.82|74.42|35
1729394100000|2024-10-20 03:15:00|74.83|74.43|74.8|74.4|74.83|74.43|74.77|74.37|74
1729394400000|2024-10-20 03:20:00|74.79|74.39|74.73|74.33|74.8|74.4|74.71|74.31|51
1729394700000|2024-10-20 03:25:00|74.75|74.35|74.79|74.39|74.79|74.39|74.73|74.33|51
1729395000000|2024-10-20 03:30:00|74.8|74.4|74.84|74.44|74.85|74.45|74.8|74.4|39
1729395300000|2024-10-20 03:35:00|74.85|74.45|74.91|74.51|74.91|74.51|74.85|74.45|28
1729395600000|2024-10-20 03:40:00|74.92|74.52|74.84|74.44|74.94|74.54|74.83|74.43|54
1729395900000|2024-10-20 03:45:00|74.83|74.43|75.06|74.66|75.08|74.68|74.7|74.3|87
1729396200000|2024-10-20 03:50:00|75.07|74.67|75.42|75.02|75.64|75.24|75.03|74.63|227
1729396500000|2024-10-20 03:55:00|75.41|75.01|75.23|74.83|75.41|75.01|75.13|74.73|149
1729396800000|2024-10-20 04:00:00|75.22|74.82|75.21|74.81|75.3|74.9|75.18|74.78|143
1729397100000|2024-10-20 04:05:00|75.2|74.8|75.22|74.82|75.28|74.88|75.19|74.79|132
1729397400000|2024-10-20 04:10:00|75.23|74.83|75.35|74.95|75.41|75.01|75.23|74.83|122
1729397700000|2024-10-20 04:15:00|75.34|74.94|75.36|74.96|75.38|74.98|75.28|74.88|130
1729398000000|2024-10-20 04:20:00|75.37|74.97|75.57|75.17|75.58|75.18|75.36|74.96|160
1729398300000|2024-10-20 04:25:00|75.56|75.16|75.53|75.13|75.6|75.2|75.52|75.12|141
1729398600000|2024-10-20 04:30:00|75.54|75.14|75.3|74.9|75.57|75.17|75.3|74.9|137
1729398900000|2024-10-20 04:35:00|75.29|74.89|75.25|74.85|75.35|74.95|75.19|74.79|93
1729399200000|2024-10-20 04:40:00|75.24|74.84|75.22|74.82|75.27|74.87|75.22|74.82|71
1729399500000|2024-10-20 04:45:00|75.21|74.81|75.15|74.75|75.26|74.86|75.14|74.74|81
1729399800000|2024-10-20 04:50:00|75.14|74.74|75.11|74.71|75.2|74.8|75.11|74.71|44
1729400100000|2024-10-20 04:55:00|75.1|74.7|75.07|74.67|75.1|74.7|75|74.6|85
1729400400000|2024-10-20 05:00:00|75.08|74.68|74.98|74.58|75.15|74.75|74.98|74.58|67
1729400700000|2024-10-20 05:05:00|74.97|74.57|75.07|74.67|75.09|74.69|74.95|74.55|119
1729401000000|2024-10-20 05:10:00|75.08|74.68|74.92|74.52|75.08|74.68|74.9|74.5|99
1729401300000|2024-10-20 05:15:00|74.91|74.51|74.73|74.33|74.95|74.55|74.72|74.32|94
1729401600000|2024-10-20 05:20:00|74.72|74.32|74.8|74.4|74.8|74.4|74.7|74.3|81
1729401900000|2024-10-20 05:25:00|74.79|74.39|74.82|74.42|74.87|74.47|74.75|74.35|119
1729402200000|2024-10-20 05:30:00|74.81|74.41|74.78|74.38|74.85|74.45|74.78|74.38|77
1729402500000|2024-10-20 05:35:00|74.79|74.39|74.84|74.44|74.84|74.44|74.72|74.32|93
1729402800000|2024-10-20 05:40:00|74.85|74.45|74.89|74.49|74.92|74.52|74.8|74.4|80
1729403100000|2024-10-20 05:45:00|74.88|74.48|74.84|74.44|74.89|74.49|74.82|74.42|91
1729403400000|2024-10-20 05:50:00|74.83|74.43|74.82|74.42|74.85|74.45|74.82|74.42|64
1729403700000|2024-10-20 05:55:00|74.83|74.43|74.88|74.48|74.91|74.51|74.81|74.41|48
1729404000000|2024-10-20 06:00:00|74.87|74.47|74.82|74.42|74.87|74.47|74.79|74.39|51
1729404300000|2024-10-20 06:05:00|74.81|74.41|74.83|74.43|74.91|74.51|74.8|74.4|99
1729404600000|2024-10-20 06:10:00|74.84|74.44|74.78|74.38|74.84|74.44|74.77|74.37|13
1729404900000|2024-10-20 06:15:00|74.79|74.39|74.74|74.34|74.79|74.39|74.73|74.33|42
1729405200000|2024-10-20 06:20:00|74.75|74.35|74.71|74.31|74.76|74.36|74.7|74.3|30
1729405500000|2024-10-20 06:25:00|74.73|74.33|74.71|74.31|74.75|74.35|74.71|74.31|57
1729405800000|2024-10-20 06:30:00|74.7|74.3|74.63|74.23|74.7|74.3|74.57|74.17|86
1729406100000|2024-10-20 06:35:00|74.62|74.22|74.58|74.18|74.64|74.24|74.56|74.16|54
1729406400000|2024-10-20 06:40:00|74.59|74.19|74.66|74.26|74.67|74.27|74.59|74.19|43
1729406700000|2024-10-20 06:45:00|74.67|74.27|74.78|74.38|74.85|74.45|74.67|74.27|72
1729407000000|2024-10-20 06:50:00|74.79|74.39|74.81|74.41|74.85|74.45|74.78|74.38|42
1729407300000|2024-10-20 06:55:00|74.8|74.4|74.88|74.48|74.92|74.52|74.76|74.36|98
1729407600000|2024-10-20 07:00:00|74.87|74.47|74.85|74.45|74.95|74.55|74.84|74.44|85
1729407900000|2024-10-20 07:05:00|74.84|74.44|74.92|74.52|74.93|74.53|74.84|74.44|64
1729408200000|2024-10-20 07:10:00|74.93|74.53|74.96|74.56|74.97|74.57|74.9|74.5|48
1729408500000|2024-10-20 07:15:00|74.95|74.55|74.85|74.45|74.95|74.55|74.81|74.41|45
1729408800000|2024-10-20 07:20:00|74.84|74.44|74.7|74.3|74.87|74.47|74.68|74.28|74
1729409100000|2024-10-20 07:25:00|74.71|74.31|74.73|74.33|74.76|74.36|74.7|74.3|37
1729409400000|2024-10-20 07:30:00|74.72|74.32|74.7|74.3|74.72|74.32|74.64|74.24|78
1729409700000|2024-10-20 07:35:00|74.69|74.29|74.59|74.19|74.7|74.3|74.59|74.19|55
1729410000000|2024-10-20 07:40:00|74.6|74.2|74.57|74.17|74.62|74.22|74.57|74.17|28
1729410300000|2024-10-20 07:45:00|74.56|74.16|74.31|73.91|74.56|74.16|74.31|73.91|66
1729410600000|2024-10-20 07:50:00|74.3|73.9|74.34|73.94|74.37|73.97|74.28|73.88|97
1729410900000|2024-10-20 07:55:00|74.35|73.95|74.35|73.95|74.35|73.95|74.29|73.89|59
1729411200000|2024-10-20 08:00:00|74.34|73.94|74.5|74.1|74.52|74.12|74.3|73.9|97
1729411500000|2024-10-20 08:05:00|74.49|74.09|74.39|73.99|74.54|74.14|74.37|73.97|49
1729411800000|2024-10-20 08:10:00|74.38|73.98|74.42|74.02|74.43|74.03|74.37|73.97|51
1729412100000|2024-10-20 08:15:00|74.41|74.01|74.62|74.22|74.65|74.25|74.39|73.99|69
1729412400000|2024-10-20 08:20:00|74.61|74.21|74.63|74.23|74.65|74.25|74.58|74.18|83
1729412700000|2024-10-20 08:25:00|74.62|74.22|74.74|74.34|74.74|74.34|74.6|74.2|56
1729413000000|2024-10-20 08:30:00|74.73|74.33|74.63|74.23|74.73|74.33|74.58|74.18|69
1729413300000|2024-10-20 08:35:00|74.62|74.22|74.65|74.25|74.74|74.34|74.62|74.22|67
1729413600000|2024-10-20 08:40:00|74.64|74.24|74.67|74.27|74.69|74.29|74.63|74.23|46
1729413900000|2024-10-20 08:45:00|74.64|74.24|74.56|74.16|74.64|74.24|74.55|74.15|91
1729414200000|2024-10-20 08:50:00|74.55|74.15|74.63|74.23|74.66|74.26|74.52|74.12|108
1729414500000|2024-10-20 08:55:00|74.64|74.24|74.61|74.21|74.71|74.31|74.58|74.18|51
1729414800000|2024-10-20 09:00:00|74.62|74.22|74.54|74.14|74.65|74.25|74.54|74.14|43
1729415100000|2024-10-20 09:05:00|74.55|74.15|74.55|74.15|74.58|74.18|74.49|74.09|62
1729415400000|2024-10-20 09:10:00|74.56|74.16|74.68|74.28|74.69|74.29|74.56|74.16|44
1729415700000|2024-10-20 09:15:00|74.67|74.27|74.77|74.37|74.79|74.39|74.64|74.24|37
1729416000000|2024-10-20 09:20:00|74.76|74.36|74.72|74.32|74.76|74.36|74.68|74.28|54
1729416300000|2024-10-20 09:25:00|74.71|74.31|74.7|74.3|74.8|74.4|74.68|74.28|42
1729416600000|2024-10-20 09:30:00|74.71|74.31|74.72|74.32|74.76|74.36|74.7|74.3|54
1729416900000|2024-10-20 09:35:00|74.73|74.33|74.8|74.4|74.84|74.44|74.66|74.26|103
1729417200000|2024-10-20 09:40:00|74.81|74.41|74.82|74.42|74.89|74.49|74.79|74.39|74
1729417500000|2024-10-20 09:45:00|74.83|74.43|74.8|74.4|74.85|74.45|74.76|74.36|75
1729417800000|2024-10-20 09:50:00|74.81|74.41|74.83|74.43|74.89|74.49|74.77|74.37|89
1729418100000|2024-10-20 09:55:00|74.84|74.44|74.89|74.49|74.89|74.49|74.82|74.42|55
1729418400000|2024-10-20 10:00:00|74.88|74.48|74.83|74.43|74.89|74.49|74.72|74.32|90
1729418700000|2024-10-20 10:05:00|74.84|74.44|74.77|74.37|74.84|74.44|74.75|74.35|63
1729419000000|2024-10-20 10:10:00|74.76|74.36|74.96|74.56|74.96|74.56|74.73|74.33|109
1729419300000|2024-10-20 10:15:00|74.95|74.55|74.93|74.53|74.97|74.57|74.89|74.49|62
1729419600000|2024-10-20 10:20:00|74.94|74.54|74.94|74.54|74.97|74.57|74.93|74.53|55
1729419900000|2024-10-20 10:25:00|74.93|74.53|74.96|74.56|74.97|74.57|74.93|74.53|37
1729420200000|2024-10-20 10:30:00|74.97|74.57|74.99|74.59|75.08|74.68|74.94|74.54|120
1729420500000|2024-10-20 10:35:00|74.98|74.58|74.93|74.53|74.98|74.58|74.89|74.49|69
1729420800000|2024-10-20 10:40:00|74.94|74.54|75|74.6|75.01|74.61|74.9|74.5|169
1729421100000|2024-10-20 10:45:00|75.01|74.61|74.99|74.59|75.05|74.65|74.97|74.57|99
1729421400000|2024-10-20 10:50:00|74.98|74.58|75.08|74.68|75.08|74.68|74.97|74.57|58
1729421700000|2024-10-20 10:55:00|75.07|74.67|75.05|74.65|75.07|74.67|75.02|74.62|29
1729422000000|2024-10-20 11:00:00|75.06|74.66|75.12|74.72|75.12|74.72|75.02|74.62|43
1729422300000|2024-10-20 11:05:00|75.11|74.71|75.18|74.78|75.18|74.78|75.08|74.68|58
1729422600000|2024-10-20 11:10:00|75.19|74.79|75.24|74.84|75.27|74.87|75.18|74.78|82
1729422900000|2024-10-20 11:15:00|75.23|74.83|75.32|74.92|75.33|74.93|75.23|74.83|90
1729423200000|2024-10-20 11:20:00|75.31|74.91|75.31|74.91|75.32|74.92|75.27|74.87|93
1729423500000|2024-10-20 11:25:00|75.3|74.9|75.31|74.91|75.31|74.91|75.3|74.9|92
1729423800000|2024-10-20 11:30:00|75.3|74.9|75.34|74.94|75.37|74.97|75.3|74.9|36
1729424100000|2024-10-20 11:35:00|75.33|74.93|75.38|74.98|75.4|75|75.33|74.93|46
1729424400000|2024-10-20 11:40:00|75.39|74.99|75.4|75|75.42|75.02|75.35|74.95|82
1729424700000|2024-10-20 11:45:00|75.41|75.01|75.36|74.96|75.55|75.15|75.35|74.95|149
1729425000000|2024-10-20 11:50:00|75.35|74.95|75.35|74.95|75.39|74.99|75.24|74.84|202
1729425300000|2024-10-20 11:55:00|75.34|74.94|75.27|74.87|75.37|74.97|75.21|74.81|150
1729425600000|2024-10-20 12:00:00|75.28|74.88|75.34|74.94|75.4|75|75.24|74.84|101
1729425900000|2024-10-20 12:05:00|75.35|74.95|75.2|74.8|75.38|74.98|75.18|74.78|80
1729426200000|2024-10-20 12:10:00|75.19|74.79|75.18|74.78|75.22|74.82|75.13|74.73|74
1729426500000|2024-10-20 12:15:00|75.19|74.79|75.2|74.8|75.28|74.88|75.18|74.78|54
1729426800000|2024-10-20 12:20:00|75.21|74.81|75.11|74.71|75.23|74.83|75.05|74.65|103
1729427100000|2024-10-20 12:25:00|75.12|74.72|75.15|74.75|75.22|74.82|75.07|74.67|108
1729427400000|2024-10-20 12:30:00|75.16|74.76|75.19|74.79|75.26|74.86|75.13|74.73|119
1729427700000|2024-10-20 12:35:00|75.2|74.8|75.19|74.79|75.28|74.88|75.06|74.66|114
1729428000000|2024-10-20 12:40:00|75.2|74.8|75.22|74.82|75.33|74.93|75.13|74.73|87
1729428300000|2024-10-20 12:45:00|75.23|74.83|75.17|74.77|75.27|74.87|75.12|74.72|120
1729428600000|2024-10-20 12:50:00|75.18|74.78|75.37|74.97|75.38|74.98|75.15|74.75|159
1729428900000|2024-10-20 12:55:00|75.36|74.96|75.09|74.69|75.36|74.96|75.09|74.69|193
1729429200000|2024-10-20 13:00:00|75.1|74.7|75.22|74.82|75.25|74.85|75.08|74.68|103
1729429500000|2024-10-20 13:05:00|75.23|74.83|75.27|74.87|75.32|74.92|75.2|74.8|92
1729429800000|2024-10-20 13:10:00|75.26|74.86|75.23|74.83|75.31|74.91|75.13|74.73|129
1729430100000|2024-10-20 13:15:00|75.22|74.82|75.14|74.74|75.28|74.88|74.95|74.55|164
1729430400000|2024-10-20 13:20:00|75.15|74.75|75.18|74.78|75.21|74.81|75.02|74.62|215
1729430700000|2024-10-20 13:25:00|75.17|74.77|75.45|75.05|75.5|75.1|75.15|74.75|146
1729431000000|2024-10-20 13:30:00|75.46|75.06|75.59|75.19|75.6|75.2|75.45|75.05|106
1729431300000|2024-10-20 13:35:00|75.58|75.18|75.56|75.16|75.62|75.22|75.51|75.11|90
1729431600000|2024-10-20 13:40:00|75.55|75.15|75.57|75.17|75.61|75.21|75.51|75.11|107
1729431900000|2024-10-20 13:45:00|75.58|75.18|75.59|75.19|75.63|75.23|75.51|75.11|133
1729432200000|2024-10-20 13:50:00|75.6|75.2|75.72|75.32|76.06|75.66|75.48|75.08|186
1729432500000|2024-10-20 13:55:00|75.73|75.33|75.72|75.32|75.85|75.45|75.69|75.29|117
1729432800000|2024-10-20 14:00:00|75.73|75.33|75.68|75.28|75.75|75.35|75.63|75.23|184
1729433100000|2024-10-20 14:05:00|75.67|75.27|75.79|75.39|75.79|75.39|75.63|75.23|195
1729433400000|2024-10-20 14:10:00|75.78|75.38|75.65|75.25|75.8|75.4|75.64|75.24|143
1729433700000|2024-10-20 14:15:00|75.66|75.26|75.65|75.25|75.75|75.35|75.61|75.21|153
1729434000000|2024-10-20 14:20:00|75.66|75.26|75.46|75.06|75.66|75.26|75.44|75.04|139
1729434300000|2024-10-20 14:25:00|75.45|75.05|75.45|75.05|75.49|75.09|75.4|75|115
1729434600000|2024-10-20 14:30:00|75.46|75.06|75.45|75.05|75.56|75.16|75.38|74.98|160
1729434900000|2024-10-20 14:35:00|75.44|75.04|75.38|74.98|75.52|75.12|75.36|74.96|177
1729435200000|2024-10-20 14:40:00|75.39|74.99|75.36|74.96|75.46|75.06|75.35|74.95|120
1729435500000|2024-10-20 14:45:00|75.35|74.95|75.3|74.9|75.37|74.97|75.29|74.89|108
1729435800000|2024-10-20 14:50:00|75.31|74.91|75.29|74.89|75.41|75.01|75.29|74.89|117
1729436100000|2024-10-20 14:55:00|75.3|74.9|75.47|75.07|75.47|75.07|75.3|74.9|92
1729436400000|2024-10-20 15:00:00|75.48|75.08|75.45|75.05|75.56|75.16|75.4|75|89
1729436700000|2024-10-20 15:05:00|75.44|75.04|75.24|74.84|75.48|75.08|75.21|74.81|147
1729437000000|2024-10-20 15:10:00|75.25|74.85|75.28|74.88|75.33|74.93|75.24|74.84|79
1729437300000|2024-10-20 15:15:00|75.27|74.87|75.09|74.69|75.28|74.88|75.09|74.69|72
1729437600000|2024-10-20 15:20:00|75.1|74.7|75.12|74.72|75.2|74.8|75.04|74.64|108
1729437900000|2024-10-20 15:25:00|75.13|74.73|75.12|74.72|75.15|74.75|75.08|74.68|44
1729438200000|2024-10-20 15:30:00|75.13|74.73|75.09|74.69|75.17|74.77|75.04|74.64|72
1729438500000|2024-10-20 15:35:00|75.1|74.7|74.96|74.56|75.1|74.7|74.84|74.44|85
1729438800000|2024-10-20 15:40:00|74.95|74.55|74.9|74.5|74.95|74.55|74.81|74.41|77
1729439100000|2024-10-20 15:45:00|74.91|74.51|74.87|74.47|74.94|74.54|74.83|74.43|62
1729439400000|2024-10-20 15:50:00|74.88|74.48|75.05|74.65|75.07|74.67|74.88|74.48|62
1729439700000|2024-10-20 15:55:00|75.06|74.66|75.05|74.65|75.11|74.71|75.03|74.63|37
1729440000000|2024-10-20 16:00:00|75.06|74.66|74.93|74.53|75.09|74.69|74.92|74.52|116
1729440300000|2024-10-20 16:05:00|74.92|74.52|74.79|74.39|75.02|74.62|74.64|74.24|126
1729440600000|2024-10-20 16:10:00|74.78|74.38|74.74|74.34|74.86|74.46|74.71|74.31|106
1729440900000|2024-10-20 16:15:00|74.75|74.35|74.67|74.27|74.8|74.4|74.64|74.24|130
1729441200000|2024-10-20 16:20:00|74.68|74.28|74.66|74.26|74.74|74.34|74.65|74.25|81
1729441500000|2024-10-20 16:25:00|74.67|74.27|74.72|74.32|74.72|74.32|74.62|74.22|62
1729441800000|2024-10-20 16:30:00|74.71|74.31|74.76|74.36|74.77|74.37|74.7|74.3|41
1729442100000|2024-10-20 16:35:00|74.77|74.37|74.72|74.32|74.78|74.38|74.71|74.31|50
1729442400000|2024-10-20 16:40:00|74.73|74.33|74.71|74.31|74.79|74.39|74.65|74.25|68
1729442700000|2024-10-20 16:45:00|74.72|74.32|74.69|74.29|74.73|74.33|74.63|74.23|77
1729443000000|2024-10-20 16:50:00|74.68|74.28|74.76|74.36|74.78|74.38|74.68|74.28|63
1729443300000|2024-10-20 16:55:00|74.73|74.33|74.62|74.22|74.74|74.34|74.61|74.21|46
1729443600000|2024-10-20 17:00:00|74.63|74.23|74.76|74.36|74.77|74.37|74.63|74.23|50
1729443900000|2024-10-20 17:05:00|74.75|74.35|74.81|74.41|74.86|74.46|74.75|74.35|57
1729444200000|2024-10-20 17:10:00|74.8|74.4|74.67|74.27|74.82|74.42|74.65|74.25|95
1729444500000|2024-10-20 17:15:00|74.66|74.26|74.72|74.32|74.72|74.32|74.66|74.26|93
1729444800000|2024-10-20 17:20:00|74.73|74.33|74.73|74.33|74.75|74.35|74.66|74.26|95
1729445100000|2024-10-20 17:25:00|74.72|74.32|74.71|74.31|74.72|74.32|74.66|74.26|65
1729445400000|2024-10-20 17:30:00|74.7|74.3|74.67|74.27|74.72|74.32|74.66|74.26|59
1729445700000|2024-10-20 17:35:00|74.66|74.26|74.65|74.25|74.69|74.29|74.63|74.23|62
1729446000000|2024-10-20 17:40:00|74.64|74.24|74.68|74.28|74.68|74.28|74.62|74.22|21
1729446300000|2024-10-20 17:45:00|74.67|74.27|74.74|74.34|74.75|74.35|74.65|74.25|37
1729446600000|2024-10-20 17:50:00|74.73|74.33|74.68|74.28|74.75|74.35|74.67|74.27|61
1729446900000|2024-10-20 17:55:00|74.69|74.29|74.74|74.34|74.82|74.42|74.68|74.28|42
1729447200000|2024-10-20 18:00:00|74.76|74.36|74.68|74.28|74.77|74.37|74.68|74.28|32
1729447500000|2024-10-20 18:05:00|74.67|74.27|74.76|74.36|74.79|74.39|74.66|74.26|36
1729447800000|2024-10-20 18:10:00|74.77|74.37|74.76|74.36|74.77|74.37|74.72|74.32|27
1729448100000|2024-10-20 18:15:00|74.75|74.35|74.75|74.35|74.8|74.4|74.75|74.35|46
1729448400000|2024-10-20 18:20:00|74.76|74.36|74.7|74.3|74.78|74.38|74.7|74.3|93
1729448700000|2024-10-20 18:25:00|74.69|74.29|74.74|74.34|74.75|74.35|74.68|74.28|75
1729449000000|2024-10-20 18:30:00|74.75|74.35|74.79|74.39|74.79|74.39|74.71|74.31|50
1729449300000|2024-10-20 18:35:00|74.8|74.4|74.72|74.32|74.8|74.4|74.72|74.32|45
1729449600000|2024-10-20 18:40:00|74.71|74.31|74.66|74.26|74.73|74.33|74.65|74.25|39
1729449900000|2024-10-20 18:45:00|74.65|74.25|74.63|74.23|74.65|74.25|74.56|74.16|20
1729450200000|2024-10-20 18:50:00|74.62|74.22|74.6|74.2|74.62|74.22|74.58|74.18|30
1729450500000|2024-10-20 18:55:00|74.61|74.21|74.51|74.11|74.62|74.22|74.5|74.1|35
1729450800000|2024-10-20 19:00:00|74.5|74.1|74.45|74.05|74.5|74.1|74.43|74.03|36
1729451100000|2024-10-20 19:05:00|74.44|74.04|74.45|74.05|74.46|74.06|74.39|73.99|39
1729451400000|2024-10-20 19:10:00|74.46|74.06|74.62|74.22|74.63|74.23|74.46|74.06|41
1729451700000|2024-10-20 19:15:00|74.63|74.23|74.57|74.17|74.66|74.26|74.57|74.17|54
1729452000000|2024-10-20 19:20:00|74.56|74.16|74.59|74.19|74.62|74.22|74.56|74.16|59
1729452300000|2024-10-20 19:25:00|74.6|74.2|75.17|73.57|75.22|74.23|74.59|73.51|83
1729452600000|2024-10-20 19:30:00|75.16|73.56|75.07|73.47|75.16|73.56|75.07|73.47|104
1729452900000|2024-10-20 19:35:00|75.06|73.46|74.97|73.37|75.09|73.49|74.96|73.36|59
1729453200000|2024-10-20 19:40:00|74.98|73.38|74.95|73.35|74.98|73.38|74.93|73.33|31
1729453500000|2024-10-20 19:45:00|74.96|73.36|74.99|73.39|75.02|73.42|74.95|73.35|43
1729453800000|2024-10-20 19:50:00|74.98|73.38|75.05|73.45|75.08|73.48|74.96|73.36|38
1729454100000|2024-10-20 19:55:00|75.08|73.48|74.97|73.37|75.08|73.48|74.96|73.36|23
1729454400000|2024-10-20 20:00:00|74.98|73.38|74.93|73.33|75|73.4|74.91|73.31|58
1729454700000|2024-10-20 20:05:00|74.92|73.32|74.8|73.2|74.92|73.32|74.72|73.12|70
1729455000000|2024-10-20 20:10:00|74.81|73.21|74.81|73.21|74.85|73.25|74.8|73.2|84
1729455300000|2024-10-20 20:15:00|74.82|73.22|74.87|73.27|74.87|73.27|74.8|73.2|52
1729455600000|2024-10-20 20:20:00|74.88|73.28|74.97|73.37|74.97|73.37|74.88|73.28|65
1729455900000|2024-10-20 20:25:00|74.98|73.38|74.96|73.36|75.02|73.42|74.94|73.34|55
1729456200000|2024-10-20 20:30:00|74.97|73.37|74.93|73.33|74.97|73.37|74.88|73.28|69
1729456500000|2024-10-20 20:35:00|74.94|73.34|74.77|73.17|74.99|73.39|74.77|73.17|56
1729456800000|2024-10-20 20:40:00|74.76|73.16|74.86|73.26|74.88|73.28|74.76|73.16|113
1729457100000|2024-10-20 20:45:00|74.85|73.25|74.96|73.36|74.96|73.36|74.82|73.22|79
1729457400000|2024-10-20 20:50:00|74.97|73.37|74.92|73.32|75.02|73.42|74.9|73.3|79
1729457700000|2024-10-20 20:55:00|74.91|73.31|74.86|73.26|74.98|73.38|74.84|73.24|62
1729458000000|2024-10-20 21:00:00|74.85|73.25|74.26|73.86|74.87|73.94|74.25|73.24|100
1729458300000|2024-10-20 21:05:00|74.27|73.87|74.22|73.82|74.28|73.88|74.22|73.82|38
1729458600000|2024-10-20 21:10:00|74.23|73.83|74.26|73.86|74.3|73.9|74.23|73.83|37
1729458900000|2024-10-20 21:15:00|74.27|73.87|74.25|73.85|74.28|73.88|74.23|73.83|34
1729459200000|2024-10-20 21:20:00|74.24|73.84|74.12|73.72|74.25|73.85|74.11|73.71|37
1729459500000|2024-10-20 21:25:00|74.13|73.73|74.1|73.7|74.2|73.8|74.09|73.69|50
1729459800000|2024-10-20 21:30:00|74.09|73.69|74.03|73.63|74.13|73.73|73.99|73.59|81
1729460100000|2024-10-20 21:35:00|74.02|73.62|73.99|73.59|74.07|73.67|73.95|73.55|59
1729460400000|2024-10-20 21:40:00|74|73.6|73.97|73.57|74|73.6|73.93|73.53|52
1729460700000|2024-10-20 21:45:00|73.98|73.58|73.95|73.55|73.98|73.58|73.95|73.55|54
1729461000000|2024-10-20 21:50:00|73.96|73.56|74.02|73.62|74.02|73.62|73.92|73.52|119
1729461300000|2024-10-20 21:55:00|74.03|73.63|74.05|73.65|74.12|73.72|74.03|73.63|35
1729461600000|2024-10-20 22:00:00|74.06|73.66|74.31|73.91|74.52|74.12|74.02|73.62|149
1729461900000|2024-10-20 22:05:00|74.3|73.9|74.1|73.7|74.31|73.91|74.06|73.66|90
1729462200000|2024-10-20 22:10:00|74.09|73.69|73.94|73.54|74.09|73.69|73.82|73.42|76
1729462500000|2024-10-20 22:15:00|73.95|73.55|74.09|73.69|74.21|73.81|73.93|73.53|106
1729462800000|2024-10-20 22:20:00|74.1|73.7|74.03|73.63|74.18|73.78|74.01|73.61|112
1729463100000|2024-10-20 22:25:00|74.02|73.62|74.28|73.88|74.33|73.93|74.01|73.61|86
1729463400000|2024-10-20 22:30:00|74.27|73.87|74.45|74.05|74.49|74.09|74.2|73.8|101
1729463700000|2024-10-20 22:35:00|74.48|74.08|74.51|74.11|74.52|74.12|74.3|73.9|111
1729464000000|2024-10-20 22:40:00|74.5|74.1|74.52|74.12|74.52|74.12|74.36|73.96|88
1729464300000|2024-10-20 22:45:00|74.51|74.11|74.34|73.94|74.56|74.16|74.34|73.94|85
1729464600000|2024-10-20 22:50:00|74.33|73.93|74.43|74.03|74.52|74.12|74.33|73.93|99
1729464900000|2024-10-20 22:55:00|74.44|74.04|74.41|74.01|74.5|74.1|74.39|73.99|61
1729465200000|2024-10-20 23:00:00|74.42|74.02|74.37|73.97|74.43|74.03|74.3|73.9|62
1729465500000|2024-10-20 23:05:00|74.36|73.96|74.28|73.88|74.37|73.97|74.24|73.84|61
1729465800000|2024-10-20 23:10:00|74.29|73.89|74.35|73.95|74.41|74.01|74.29|73.89|41
1729466100000|2024-10-20 23:15:00|74.36|73.96|74.43|74.03|74.44|74.04|74.36|73.96|49
1729466400000|2024-10-20 23:20:00|74.44|74.04|74.47|74.07|74.55|74.15|74.34|73.94|77
1729466700000|2024-10-20 23:25:00|74.46|74.06|74.4|74|74.46|74.06|74.36|73.96|39
1729467000000|2024-10-20 23:30:00|74.43|74.03|74.54|74.14|74.56|74.16|74.37|73.97|59
1729467300000|2024-10-20 23:35:00|74.57|74.17|74.45|74.05|74.59|74.19|74.4|74|59
1729467600000|2024-10-20 23:40:00|74.44|74.04|74.49|74.09|74.56|74.16|74.39|73.99|49
1729467900000|2024-10-20 23:45:00|74.48|74.08|74.34|73.94|74.49|74.09|74.27|73.87|48
1729468200000|2024-10-20 23:50:00|74.35|73.95|74.57|74.17|74.57|74.17|74.34|73.94|50
1729468500000|2024-10-20 23:55:00|74.58|74.18|74.5|74.1|74.63|74.23|74.47|74.07|40
1729468800000|2024-10-21 00:00:00|74.51|74.11|74.27|73.87|74.51|74.11|74.27|73.87|72
1729469100000|2024-10-21 00:05:00|74.26|73.86|74.28|73.88|74.33|73.93|74.24|73.84|51
1729469400000|2024-10-21 00:10:00|74.27|73.87|74.3|73.9|74.31|73.91|74.23|73.83|39
1729469700000|2024-10-21 00:15:00|74.31|73.91|74.45|74.05|74.53|74.13|74.31|73.91|103
1729470000000|2024-10-21 00:20:00|74.44|74.04|74.67|74.27|74.77|74.37|74.42|74.02|98
1729470300000|2024-10-21 00:25:00|74.66|74.26|74.71|74.31|74.8|74.4|74.59|74.19|109
1729470600000|2024-10-21 00:30:00|74.72|74.32|74.57|74.17|74.76|74.36|74.43|74.03|106
1729470900000|2024-10-21 00:35:00|74.56|74.16|74.5|74.1|74.59|74.19|74.48|74.08|91
1729471200000|2024-10-21 00:40:00|74.49|74.09|74.49|74.09|74.61|74.21|74.43|74.03|54
1729471500000|2024-10-21 00:45:00|74.5|74.1|74.43|74.03|74.54|74.14|74.32|73.92|92
1729471800000|2024-10-21 00:50:00|74.44|74.04|74.34|73.94|74.46|74.06|74.31|73.91|66
1729472100000|2024-10-21 00:55:00|74.33|73.93|74.41|74.01|74.43|74.03|74.3|73.9|58
1729472400000|2024-10-21 01:00:00|74.42|74.02|74.48|74.08|74.51|74.11|74.34|73.94|81
1729472700000|2024-10-21 01:05:00|74.49|74.09|74.34|73.94|74.49|74.09|74.32|73.92|56
1729473000000|2024-10-21 01:10:00|74.36|73.96|74.38|73.98|74.5|74.1|74.35|73.95|58
1729473300000|2024-10-21 01:15:00|74.39|73.99|74.45|74.05|74.46|74.06|74.26|73.86|65
1729473600000|2024-10-21 01:20:00|74.44|74.04|74.5|74.1|74.59|74.19|74.34|73.94|116
1729473900000|2024-10-21 01:25:00|74.49|74.09|74.58|74.18|74.62|74.22|74.44|74.04|76
1729474200000|2024-10-21 01:30:00|74.56|74.16|74.39|73.99|74.56|74.16|74.31|73.91|85
1729474500000|2024-10-21 01:35:00|74.4|74|74.3|73.9|74.4|74|74.22|73.82|74
1729474800000|2024-10-21 01:40:00|74.29|73.89|74.2|73.8|74.31|73.91|74.19|73.79|36
1729475100000|2024-10-21 01:45:00|74.19|73.79|74.26|73.86|74.31|73.91|74.14|73.74|45
1729475400000|2024-10-21 01:50:00|74.27|73.87|74.28|73.88|74.31|73.91|74.25|73.85|39
1729475700000|2024-10-21 01:55:00|74.29|73.89|74.33|73.93|74.35|73.95|74.24|73.84|29
1729476000000|2024-10-21 02:00:00|74.32|73.92|74.42|74.02|74.42|74.02|74.29|73.89|38
1729476300000|2024-10-21 02:05:00|74.41|74.01|74.34|73.94|74.41|74.01|74.28|73.88|44
1729476600000|2024-10-21 02:10:00|74.33|73.93|74.39|73.99|74.39|73.99|74.28|73.88|26
1729476900000|2024-10-21 02:15:00|74.38|73.98|74.26|73.86|74.43|74.03|74.26|73.86|57
1729477200000|2024-10-21 02:20:00|74.25|73.85|74.2|73.8|74.31|73.91|74.19|73.79|58
1729477500000|2024-10-21 02:25:00|74.19|73.79|74.22|73.82|74.24|73.84|74.13|73.73|36
1729477800000|2024-10-21 02:30:00|74.2|73.8|74.21|73.81|74.24|73.84|74.11|73.71|34
1729478100000|2024-10-21 02:35:00|74.2|73.8|74.21|73.81|74.23|73.83|74.07|73.67|35
1729478400000|2024-10-21 02:40:00|74.19|73.79|74.31|73.91|74.32|73.92|74.15|73.75|72
1729478700000|2024-10-21 02:45:00|74.3|73.9|74.17|73.77|74.3|73.9|74.12|73.72|53
1729479000000|2024-10-21 02:50:00|74.18|73.78|74.2|73.8|74.26|73.86|74.18|73.78|55
1729479300000|2024-10-21 02:55:00|74.21|73.81|74.12|73.72|74.24|73.84|74.12|73.72|31
1729479600000|2024-10-21 03:00:00|74.13|73.73|74.07|73.67|74.17|73.77|73.94|73.54|65
1729479900000|2024-10-21 03:05:00|74.08|73.68|74.03|73.63|74.08|73.68|73.98|73.58|35
1729480200000|2024-10-21 03:10:00|74.02|73.62|73.89|73.49|74.03|73.63|73.82|73.42|39
1729480500000|2024-10-21 03:15:00|73.9|73.5|73.95|73.55|74.02|73.62|73.84|73.44|74
1729480800000|2024-10-21 03:20:00|73.97|73.57|73.95|73.55|73.97|73.57|73.89|73.49|39
1729481100000|2024-10-21 03:25:00|73.96|73.56|73.98|73.58|73.99|73.59|73.95|73.55|27
1729481400000|2024-10-21 03:30:00|73.99|73.59|73.94|73.54|74.02|73.62|73.91|73.51|47
1729481700000|2024-10-21 03:35:00|73.97|73.57|73.95|73.55|74.04|73.64|73.94|73.54|40
1729482000000|2024-10-21 03:40:00|73.94|73.54|73.88|73.48|73.94|73.54|73.84|73.44|30
1729482300000|2024-10-21 03:45:00|73.87|73.47|73.88|73.48|73.89|73.49|73.81|73.41|35
1729482600000|2024-10-21 03:50:00|73.87|73.47|73.87|73.47|73.89|73.49|73.81|73.41|24
1729482900000|2024-10-21 03:55:00|73.86|73.46|73.91|73.51|73.93|73.53|73.84|73.44|18
1729483200000|2024-10-21 04:00:00|73.9|73.5|73.81|73.41|73.91|73.51|73.8|73.4|33
1729483500000|2024-10-21 04:05:00|73.83|73.43|73.71|73.31|73.83|73.43|73.68|73.28|43
1729483800000|2024-10-21 04:10:00|73.73|73.33|73.7|73.3|73.75|73.35|73.69|73.29|28
1729484100000|2024-10-21 04:15:00|73.68|73.28|73.72|73.32|73.75|73.35|73.68|73.28|18
1729484400000|2024-10-21 04:20:00|73.73|73.33|73.78|73.38|73.79|73.39|73.71|73.31|18
1729484700000|2024-10-21 04:25:00|73.79|73.39|73.82|73.42|73.82|73.42|73.77|73.37|13
1729485000000|2024-10-21 04:30:00|73.81|73.41|73.92|73.52|73.92|73.52|73.78|73.38|30
1729485300000|2024-10-21 04:35:00|73.93|73.53|73.98|73.58|73.99|73.59|73.91|73.51|16
1729485600000|2024-10-21 04:40:00|73.97|73.57|74|73.6|74.02|73.62|73.95|73.55|25
1729485900000|2024-10-21 04:45:00|74.03|73.63|74.01|73.61|74.07|73.67|74.01|73.61|18
1729486200000|2024-10-21 04:50:00|74|73.6|74.11|73.71|74.11|73.71|74|73.6|21
1729486500000|2024-10-21 04:55:00|74.12|73.72|74.15|73.75|74.22|73.82|74.12|73.72|44
1729486800000|2024-10-21 05:00:00|74.16|73.76|74.19|73.79|74.21|73.81|74.06|73.66|72
1729487100000|2024-10-21 05:05:00|74.2|73.8|74.1|73.7|74.26|73.86|74.08|73.68|53
1729487400000|2024-10-21 05:10:00|74.11|73.71|74.12|73.72|74.14|73.74|74.06|73.66|45
1729487700000|2024-10-21 05:15:00|74.11|73.71|74.14|73.74|74.14|73.74|74.1|73.7|25
1729488000000|2024-10-21 05:20:00|74.15|73.75|74.27|73.87|74.27|73.87|74.15|73.75|29
1729488300000|2024-10-21 05:25:00|74.25|73.85|74.35|73.95|74.35|73.95|74.25|73.85|22
1729488600000|2024-10-21 05:30:00|74.34|73.94|74.28|73.88|74.35|73.95|74.27|73.87|37
1729488900000|2024-10-21 05:35:00|74.29|73.89|74.31|73.91|74.34|73.94|74.28|73.88|41
1729489200000|2024-10-21 05:40:00|74.3|73.9|74.19|73.79|74.36|73.96|74.17|73.77|30
1729489500000|2024-10-21 05:45:00|74.2|73.8|74.09|73.69|74.22|73.82|74.06|73.66|15
1729489800000|2024-10-21 05:50:00|73.93|73.53|74.09|73.69|74.09|73.69|73.93|73.53|18
1729490100000|2024-10-21 05:55:00|74.08|73.68|74.04|73.64|74.09|73.69|74.02|73.62|17
1729490400000|2024-10-21 06:00:00|74.05|73.65|74.1|73.7|74.13|73.73|74.01|73.61|42
1729490700000|2024-10-21 06:05:00|74.11|73.71|74.12|73.72|74.19|73.79|74.1|73.7|23
1729491000000|2024-10-21 06:10:00|74.14|73.74|74.1|73.7|74.14|73.74|74.08|73.68|29
1729491300000|2024-10-21 06:15:00|74.09|73.69|74.21|73.81|74.22|73.82|74.08|73.68|34
1729491600000|2024-10-21 06:20:00|74.22|73.82|74.24|73.84|74.25|73.85|74.21|73.81|22
1729491900000|2024-10-21 06:25:00|74.25|73.85|74.16|73.76|74.27|73.87|74.11|73.71|63
1729492200000|2024-10-21 06:30:00|74.15|73.75|74.12|73.72|74.15|73.75|74.08|73.68|55
1729492500000|2024-10-21 06:35:00|74.11|73.71|74.1|73.7|74.14|73.74|74.05|73.65|25
1729492800000|2024-10-21 06:40:00|74.09|73.69|74.04|73.64|74.09|73.69|73.97|73.57|43
1729493100000|2024-10-21 06:45:00|74.03|73.63|74.08|73.68|74.15|73.75|74.02|73.62|48
1729493400000|2024-10-21 06:50:00|74.06|73.66|73.99|73.59|74.13|73.73|73.97|73.57|43
1729493700000|2024-10-21 06:55:00|73.98|73.58|73.94|73.54|74.01|73.61|73.91|73.51|42
1729494000000|2024-10-21 07:00:00|73.93|73.53|73.92|73.52|73.96|73.56|73.76|73.36|71
1729494300000|2024-10-21 07:05:00|73.94|73.54|74.07|73.67|74.07|73.67|73.88|73.48|51
1729494600000|2024-10-21 07:10:00|74.09|73.69|73.97|73.57|74.09|73.69|73.96|73.56|42
1729494900000|2024-10-21 07:15:00|73.95|73.55|73.99|73.59|73.99|73.59|73.92|73.52|29
1729495200000|2024-10-21 07:20:00|73.98|73.58|73.88|73.48|73.99|73.59|73.82|73.42|27
1729495500000|2024-10-21 07:25:00|73.87|73.47|73.89|73.49|73.93|73.53|73.86|73.46|26
1729495800000|2024-10-21 07:30:00|73.91|73.51|73.62|73.22|73.93|73.53|73.54|73.14|45
1729496100000|2024-10-21 07:35:00|73.61|73.21|73.62|73.22|73.62|73.22|73.49|73.09|50
1729496400000|2024-10-21 07:40:00|73.6|73.2|73.55|73.15|73.6|73.2|73.47|73.07|37
1729496700000|2024-10-21 07:45:00|73.56|73.16|73.56|73.16|73.64|73.24|73.55|73.15|28
1729497000000|2024-10-21 07:50:00|73.57|73.17|73.59|73.19|73.63|73.23|73.55|73.15|28
1729497300000|2024-10-21 07:55:00|73.6|73.2|73.51|73.11|73.64|73.24|73.51|73.11|24
1729497600000|2024-10-21 08:00:00|73.52|73.12|73.6|73.2|73.62|73.22|73.52|73.12|39
1729497900000|2024-10-21 08:05:00|73.59|73.19|73.6|73.2|73.66|73.26|73.59|73.19|25
1729498200000|2024-10-21 08:10:00|73.59|73.19|73.57|73.17|73.59|73.19|73.55|73.15|13
1729498500000|2024-10-21 08:15:00|73.58|73.18|73.53|73.13|73.58|73.18|73.38|72.98|41
1729498800000|2024-10-21 08:20:00|73.52|73.12|73.43|73.03|73.52|73.12|73.37|72.97|31
1729499100000|2024-10-21 08:25:00|73.44|73.04|73.47|73.07|73.49|73.09|73.37|72.97|38
1729499400000|2024-10-21 08:30:00|73.45|73.05|73.45|73.05|73.5|73.1|73.28|72.88|58
1729499700000|2024-10-21 08:35:00|73.44|73.04|73.41|73.01|73.44|73.04|73.31|72.91|64
1729500000000|2024-10-21 08:40:00|73.4|73|73.44|73.04|73.48|73.08|73.4|73|41
1729500300000|2024-10-21 08:45:00|73.45|73.05|73.31|72.91|73.45|73.05|73.17|72.77|77
1729500600000|2024-10-21 08:50:00|73.29|72.89|73.14|72.74|73.32|72.92|73.12|72.72|88
1729500900000|2024-10-21 08:55:00|73.15|72.75|73.15|72.75|73.24|72.84|73.14|72.74|48
1729501200000|2024-10-21 09:00:00|73.13|72.73|73.21|72.81|73.23|72.83|73.12|72.72|71
1729501500000|2024-10-21 09:05:00|73.22|72.82|73.28|72.88|73.29|72.89|73.12|72.72|49
1729501800000|2024-10-21 09:10:00|73.27|72.87|73.36|72.96|73.38|72.98|73.23|72.83|48
1729502100000|2024-10-21 09:15:00|73.37|72.97|73.42|73.02|73.42|73.02|73.3|72.9|47
1729502400000|2024-10-21 09:20:00|73.44|73.04|73.45|73.05|73.47|73.07|73.34|72.94|64
1729502700000|2024-10-21 09:25:00|73.44|73.04|73.48|73.08|73.52|73.12|73.4|73|42
1729503000000|2024-10-21 09:30:00|73.49|73.09|73.15|72.75|73.51|73.11|73.13|72.73|76
1729503300000|2024-10-21 09:35:00|73.16|72.76|73.35|72.95|73.36|72.96|73.05|72.65|123
1729503600000|2024-10-21 09:40:00|73.34|72.94|73.25|72.85|73.36|72.96|73.24|72.84|35
1729503900000|2024-10-21 09:45:00|73.24|72.84|73.27|72.87|73.31|72.91|73.13|72.73|62
1729504200000|2024-10-21 09:50:00|73.26|72.86|73.3|72.9|73.3|72.9|73.19|72.79|50
1729504500000|2024-10-21 09:55:00|73.31|72.91|73.32|72.92|73.34|72.94|73.22|72.82|43
1729504800000|2024-10-21 10:00:00|73.35|72.95|73.36|72.96|73.48|73.08|73.33|72.93|53
1729505100000|2024-10-21 10:05:00|73.37|72.97|73.46|73.06|73.49|73.09|73.37|72.97|58
1729505400000|2024-10-21 10:10:00|73.45|73.05|73.46|73.06|73.48|73.08|73.4|73|28
1729505700000|2024-10-21 10:15:00|73.47|73.07|73.45|73.05|73.5|73.1|73.42|73.02|42
1729506000000|2024-10-21 10:20:00|73.44|73.04|73.35|72.95|73.44|73.04|73.34|72.94|40
1729506300000|2024-10-21 10:25:00|73.37|72.97|73.27|72.87|73.37|72.97|73.24|72.84|45
1729506600000|2024-10-21 10:30:00|73.26|72.86|73.28|72.88|73.34|72.94|73.22|72.82|64
1729506900000|2024-10-21 10:35:00|73.27|72.87|73.38|72.98|73.4|73|73.27|72.87|50
1729507200000|2024-10-21 10:40:00|73.37|72.97|73.24|72.84|73.38|72.98|73.23|72.83|58
1729507500000|2024-10-21 10:45:00|73.23|72.83|73.26|72.86|73.27|72.87|73.16|72.76|47
1729507800000|2024-10-21 10:50:00|73.27|72.87|73.19|72.79|73.28|72.88|73.19|72.79|46
1729508100000|2024-10-21 10:55:00|73.2|72.8|73.15|72.75|73.24|72.84|73.11|72.71|31
1729508400000|2024-10-21 11:00:00|73.13|72.73|73.14|72.74|73.18|72.78|73.01|72.61|82
1729508700000|2024-10-21 11:05:00|73.13|72.73|73.22|72.82|73.3|72.9|73.08|72.68|59
1729509000000|2024-10-21 11:10:00|73.21|72.81|73.23|72.83|73.25|72.85|73.16|72.76|35
1729509300000|2024-10-21 11:15:00|73.22|72.82|73.22|72.82|73.26|72.86|73.21|72.81|54
1729509600000|2024-10-21 11:20:00|73.23|72.83|73.26|72.86|73.29|72.89|73.19|72.79|32
1729509900000|2024-10-21 11:25:00|73.25|72.85|73.29|72.89|73.36|72.96|73.25|72.85|22
1729510200000|2024-10-21 11:30:00|73.31|72.91|73.15|72.75|73.31|72.91|73.15|72.75|25
1729510500000|2024-10-21 11:35:00|73.14|72.74|72.97|72.57|73.15|72.75|72.94|72.54|29
1729510800000|2024-10-21 11:40:00|72.98|72.58|73.12|72.72|73.16|72.76|72.93|72.53|47
1729511100000|2024-10-21 11:45:00|73.11|72.71|72.8|72.4|73.11|72.71|72.74|72.34|74
1729511400000|2024-10-21 11:50:00|72.82|72.42|72.76|72.36|72.9|72.5|72.74|72.34|57
1729511700000|2024-10-21 11:55:00|72.68|72.28|72.53|72.13|72.76|72.36|72.38|71.98|109
1729512000000|2024-10-21 12:00:00|72.54|72.14|72.58|72.18|72.6|72.2|72.51|72.11|58
1729512300000|2024-10-21 12:05:00|72.57|72.17|72.7|72.3|72.7|72.3|72.54|72.14|35
1729512600000|2024-10-21 12:10:00|72.69|72.29|72.66|72.26|72.69|72.29|72.61|72.21|28
1729512900000|2024-10-21 12:15:00|72.67|72.27|72.65|72.25|72.67|72.27|72.61|72.21|44
1729513200000|2024-10-21 12:20:00|72.64|72.24|72.7|72.3|72.7|72.3|72.64|72.24|35
1729513500000|2024-10-21 12:25:00|72.69|72.29|72.65|72.25|72.7|72.3|72.59|72.19|29
1729513800000|2024-10-21 12:30:00|72.66|72.26|72.61|72.21|72.66|72.26|72.61|72.21|38
1729514100000|2024-10-21 12:35:00|72.59|72.19|72.42|72.02|72.59|72.19|72.37|71.97|69
1729514400000|2024-10-21 12:40:00|72.43|72.03|72.36|71.96|72.43|72.03|72.3|71.9|55
1729514700000|2024-10-21 12:45:00|72.37|71.97|72.47|72.07|72.57|72.17|72.37|71.97|100
1729515000000|2024-10-21 12:50:00|72.48|72.08|72.74|72.34|72.79|72.39|72.48|72.08|55
1729515300000|2024-10-21 12:55:00|72.76|72.36|72.76|72.36|72.8|72.4|72.69|72.29|47
1729515600000|2024-10-21 13:00:00|72.75|72.35|72.89|72.49|72.89|72.49|72.74|72.34|20
1729515900000|2024-10-21 13:05:00|72.9|72.5|72.83|72.43|72.9|72.5|72.8|72.4|30
1729516200000|2024-10-21 13:10:00|72.85|72.45|72.75|72.35|72.88|72.48|72.74|72.34|34
1729516500000|2024-10-21 13:15:00|72.74|72.34|72.84|72.44|72.94|72.54|72.71|72.31|213
1729516800000|2024-10-21 13:20:00|72.85|72.45|73.05|72.65|73.21|72.81|72.8|72.4|203
1729517100000|2024-10-21 13:25:00|73.06|72.66|73.08|72.68|73.08|72.68|72.95|72.55|106
1729517400000|2024-10-21 13:30:00|73.07|72.67|72.78|72.38|73.08|72.68|72.77|72.37|190
1729517700000|2024-10-21 13:35:00|72.79|72.39|72.59|72.19|72.79|72.39|72.59|72.19|68
1729518000000|2024-10-21 13:40:00|72.61|72.21|72.53|72.13|72.61|72.21|72.32|71.92|161
1729518300000|2024-10-21 13:45:00|72.54|72.14|72.59|72.19|72.6|72.2|72.43|72.03|128
1729518600000|2024-10-21 13:50:00|72.58|72.18|72.13|71.73|72.63|72.23|72.12|71.72|132
1729518900000|2024-10-21 13:55:00|72.15|71.75|72.4|72|72.51|72.11|72.15|71.75|124
1729519200000|2024-10-21 14:00:00|72.41|72.01|71.5|71.1|72.41|72.01|71.49|71.09|228
1729519500000|2024-10-21 14:05:00|71.51|71.11|71.84|71.44|71.85|71.45|71.42|71.02|122
1729519800000|2024-10-21 14:10:00|71.85|71.45|71.76|71.36|71.93|71.53|71.69|71.29|84
1729520100000|2024-10-21 14:15:00|71.77|71.37|71.85|71.45|71.95|71.55|71.74|71.34|74
1729520400000|2024-10-21 14:20:00|71.84|71.44|71.78|71.38|71.89|71.49|71.73|71.33|108
1729520700000|2024-10-21 14:25:00|71.79|71.39|71.87|71.47|71.9|71.5|71.77|71.37|83
1729521000000|2024-10-21 14:30:00|71.88|71.48|71.65|71.25|71.89|71.49|71.64|71.24|103
1729521300000|2024-10-21 14:35:00|71.66|71.26|71.6|71.2|71.73|71.33|71.58|71.18|75
1729521600000|2024-10-21 14:40:00|71.59|71.19|71.84|71.44|71.84|71.44|71.53|71.13|92
1729521900000|2024-10-21 14:45:00|71.83|71.43|71.64|71.24|71.84|71.44|71.63|71.23|93
1729522200000|2024-10-21 14:50:00|71.63|71.23|71.73|71.33|71.76|71.36|71.57|71.17|78
1729522500000|2024-10-21 14:55:00|71.71|71.31|71.69|71.29|71.72|71.32|71.58|71.18|54
1729522800000|2024-10-21 15:00:00|71.7|71.3|71.34|70.94|71.71|71.31|71.33|70.93|88
1729523100000|2024-10-21 15:05:00|71.35|70.95|71.29|70.89|71.45|71.05|71.24|70.84|106
1729523400000|2024-10-21 15:10:00|71.28|70.88|71.44|71.04|71.44|71.04|71.23|70.83|103
1729523700000|2024-10-21 15:15:00|71.47|71.07|71.4|71|71.52|71.12|71.38|70.98|63
1729524000000|2024-10-21 15:20:00|71.39|70.99|71.28|70.88|71.4|71|71.25|70.85|38
1729524300000|2024-10-21 15:25:00|71.27|70.87|71.32|70.92|71.39|70.99|71.22|70.82|49
1729524600000|2024-10-21 15:30:00|71.3|70.9|71.43|71.03|71.43|71.03|71.25|70.85|62
1729524900000|2024-10-21 15:35:00|71.42|71.02|71.37|70.97|71.42|71.02|71.25|70.85|72
1729525200000|2024-10-21 15:40:00|71.36|70.96|71.4|71|71.4|71|71.29|70.89|65
1729525500000|2024-10-21 15:45:00|71.39|70.99|71.47|71.07|71.47|71.07|71.39|70.99|25
1729525800000|2024-10-21 15:50:00|71.46|71.06|71.47|71.07|71.5|71.1|71.41|71.01|47
1729526100000|2024-10-21 15:55:00|71.46|71.06|71.57|71.17|71.57|71.17|71.44|71.04|34
1729526400000|2024-10-21 16:00:00|71.56|71.16|71.39|70.99|71.56|71.16|71.39|70.99|67
1729526700000|2024-10-21 16:05:00|71.4|71|71.35|70.95|71.43|71.03|71.28|70.88|46
1729527000000|2024-10-21 16:10:00|71.37|70.97|71.32|70.92|71.42|71.02|71.29|70.89|36
1729527300000|2024-10-21 16:15:00|71.33|70.93|71.32|70.92|71.33|70.93|71.31|70.91|4
1729527600000|2024-10-21 16:20:00|71.27|70.87|71.13|70.73|71.27|70.87|71.11|70.71|55
1729527900000|2024-10-21 16:25:00|71.12|70.72|71.04|70.64|71.12|70.72|70.95|70.55|63
1729528200000|2024-10-21 16:30:00|71.03|70.63|71.03|70.63|71.2|70.8|71.01|70.61|91
1729528500000|2024-10-21 16:35:00|71.04|70.64|71.1|70.7|71.13|70.73|70.95|70.55|86
1729528800000|2024-10-21 16:40:00|71.09|70.69|71.29|70.89|71.31|70.91|71.06|70.66|51
1729529100000|2024-10-21 16:45:00|71.3|70.9|71.19|70.79|71.31|70.91|71.16|70.76|58
1729529400000|2024-10-21 16:50:00|71.2|70.8|71.18|70.78|71.21|70.81|71.12|70.72|38
1729529700000|2024-10-21 16:55:00|71.23|70.83|71.31|70.91|71.36|70.96|71.23|70.83|29
1729530000000|2024-10-21 17:00:00|71.3|70.9|71.49|71.09|71.54|71.14|71.27|70.87|52
1729530300000|2024-10-21 17:05:00|71.5|71.1|71.62|71.22|71.62|71.22|71.5|71.1|31
1729530600000|2024-10-21 17:10:00|71.63|71.23|71.45|71.05|71.66|71.26|71.35|70.95|86
1729530900000|2024-10-21 17:15:00|71.43|71.03|71.29|70.89|71.43|71.03|71.25|70.85|34
1729531200000|2024-10-21 17:20:00|71.3|70.9|71.31|70.91|71.33|70.93|71.23|70.83|27
1729531500000|2024-10-21 17:25:00|71.29|70.89|71.06|70.66|71.31|70.91|71.04|70.64|89
1729531800000|2024-10-21 17:30:00|71.04|70.64|71.29|70.89|71.32|70.92|70.99|70.59|74
1729532100000|2024-10-21 17:35:00|71.3|70.9|71.41|71.01|71.41|71.01|71.28|70.88|23
1729532400000|2024-10-21 17:40:00|71.39|70.99|71.4|71|71.4|71|71.34|70.94|27
1729532700000|2024-10-21 17:45:00|71.41|71.01|71.37|70.97|71.48|71.08|71.26|70.86|63
1729533000000|2024-10-21 17:50:00|71.38|70.98|71.37|70.97|71.44|71.04|71.37|70.97|42
1729533300000|2024-10-21 17:55:00|71.38|70.98|71.26|70.86|71.38|70.98|71.26|70.86|36
1729533600000|2024-10-21 18:00:00|71.24|70.84|71.18|70.78|71.25|70.85|71.07|70.67|68
1729533900000|2024-10-21 18:05:00|71.19|70.79|71.16|70.76|71.24|70.84|71.13|70.73|54
1729534200000|2024-10-21 18:10:00|71.17|70.77|71.2|70.8|71.21|70.81|71.07|70.67|38
1729534500000|2024-10-21 18:15:00|71.19|70.79|71.13|70.73|71.23|70.83|71.1|70.7|44
1729534800000|2024-10-21 18:20:00|71.12|70.72|71.11|70.71|71.17|70.77|71.07|70.67|43
1729535100000|2024-10-21 18:25:00|71.1|70.7|71.08|70.68|71.14|70.74|71.02|70.62|40
1729535400000|2024-10-21 18:30:00|71.07|70.67|71.01|70.61|71.07|70.67|70.94|70.54|38
1729535700000|2024-10-21 18:35:00|71.03|70.63|70.64|70.24|71.09|70.69|70.54|70.14|147
1729536000000|2024-10-21 18:40:00|70.65|70.25|70.79|70.39|70.81|70.41|70.63|70.23|37
1729536300000|2024-10-21 18:45:00|70.81|70.41|70.93|70.53|70.95|70.55|70.78|70.38|39
1729536600000|2024-10-21 18:50:00|70.9|70.5|70.92|70.52|70.94|70.54|70.86|70.46|29
1729536900000|2024-10-21 18:55:00|70.91|70.51|70.91|70.51|70.96|70.56|70.87|70.47|39
1729537200000|2024-10-21 19:00:00|70.92|70.52|70.98|70.58|70.99|70.59|70.91|70.51|27
1729537500000|2024-10-21 19:05:00|70.99|70.59|71.11|70.71|71.13|70.73|70.99|70.59|25
1729537800000|2024-10-21 19:10:00|71.1|70.7|71.12|70.72|71.14|70.74|71.05|70.65|27
1729538100000|2024-10-21 19:15:00|71.13|70.73|71.01|70.61|71.13|70.73|71.01|70.61|43
1729538400000|2024-10-21 19:20:00|71.02|70.62|71.08|70.68|71.08|70.68|71.02|70.62|20
1729538700000|2024-10-21 19:25:00|71.09|70.69|71.11|70.71|71.14|70.74|71.09|70.69|12
1729539000000|2024-10-21 19:30:00|71.1|70.7|70.98|70.58|71.11|70.71|70.91|70.51|36
1729539300000|2024-10-21 19:35:00|70.97|70.57|70.98|70.58|71.01|70.61|70.95|70.55|23
1729539600000|2024-10-21 19:40:00|70.97|70.57|71|70.6|71|70.6|70.96|70.56|11
1729539900000|2024-10-21 19:45:00|70.99|70.59|71.02|70.62|71.08|70.68|70.99|70.59|28
1729540200000|2024-10-21 19:50:00|71.01|70.61|71.26|70.86|71.26|70.86|70.99|70.59|61
1729540500000|2024-10-21 19:55:00|71.25|70.85|71.24|70.84|71.29|70.89|71.21|70.81|52
1729540800000|2024-10-21 20:00:00|71.23|70.83|71.39|70.99|71.39|70.99|71.15|70.75|46
1729541100000|2024-10-21 20:05:00|71.38|70.98|71.37|70.97|71.4|71|71.32|70.92|30
1729541400000|2024-10-21 20:10:00|71.36|70.96|71.27|70.87|71.37|70.97|71.25|70.85|20
1729541700000|2024-10-21 20:15:00|71.25|70.85|71.23|70.83|71.29|70.89|71.18|70.78|23
1729542000000|2024-10-21 20:20:00|71.24|70.84|71.25|70.85|71.27|70.87|71.21|70.81|23
1729542300000|2024-10-21 20:25:00|71.24|70.84|71.18|70.78|71.24|70.84|71.1|70.7|22
1729542600000|2024-10-21 20:30:00|71.17|70.77|71.09|70.69|71.17|70.77|71.06|70.66|18
1729542900000|2024-10-21 20:35:00|71.1|70.7|71.18|70.78|71.21|70.81|71.07|70.67|20
1729543200000|2024-10-21 20:40:00|71.2|70.8|71.23|70.83|71.27|70.87|71.2|70.8|12
1729543500000|2024-10-21 20:45:00|71.22|70.82|71.22|70.82|71.23|70.83|71.14|70.74|24
1729544100000|2024-10-21 20:55:00|71.19|70.79|71.17|70.77|71.2|70.8|71.17|70.77|12
1729544400000|2024-10-21 21:00:00|71.18|70.78|71.23|70.83|71.24|70.84|71.16|70.76|40
1729544700000|2024-10-21 21:05:00|71.22|70.82|71.3|70.9|71.3|70.9|71.18|70.78|37
1729545000000|2024-10-21 21:10:00|71.31|70.91|71.32|70.92|71.34|70.94|71.29|70.89|30
1729545300000|2024-10-21 21:15:00|71.31|70.91|71.23|70.83|71.32|70.92|71.23|70.83|64
1729545600000|2024-10-21 21:20:00|71.24|70.84|71.25|70.85|71.26|70.86|71.23|70.83|18
1729545900000|2024-10-21 21:25:00|71.24|70.84|71.24|70.84|71.29|70.89|71.24|70.84|21
1729546200000|2024-10-21 21:30:00|71.25|70.85|71.14|70.74|71.25|70.85|71.12|70.72|21
1729546500000|2024-10-21 21:35:00|71.11|70.71|71.06|70.66|71.11|70.71|71.04|70.64|27
1729546800000|2024-10-21 21:40:00|71.08|70.68|70.98|70.58|71.09|70.69|70.98|70.58|23
1729547100000|2024-10-21 21:45:00|70.99|70.59|71.05|70.65|71.07|70.67|70.98|70.58|33
1729547400000|2024-10-21 21:50:00|71.04|70.64|71.08|70.68|71.08|70.68|71.01|70.61|19
1729547700000|2024-10-21 21:55:00|71.09|70.69|71.1|70.7|71.14|70.74|71.07|70.67|34
1729548000000|2024-10-21 22:00:00|71.09|70.69|71.09|70.69|71.13|70.73|71|70.6|26
1729548300000|2024-10-21 22:05:00|71.06|70.66|71.16|70.76|71.16|70.76|71.04|70.64|21
1729548600000|2024-10-21 22:10:00|71.18|70.78|71.21|70.81|71.22|70.82|71.17|70.77|9
1729548900000|2024-10-21 22:15:00|71.2|70.8|71.21|70.81|71.21|70.81|71.15|70.75|17
1729549200000|2024-10-21 22:20:00|71.22|70.82|71.27|70.87|71.29|70.89|71.22|70.82|9
1729549500000|2024-10-21 22:25:00|71.25|70.85|71.31|70.91|71.31|70.91|71.24|70.84|12
1729549800000|2024-10-21 22:30:00|71.3|70.9|71.22|70.82|71.3|70.9|71.19|70.79|17
1729550100000|2024-10-21 22:35:00|71.23|70.83|71.13|70.73|71.23|70.83|71.12|70.72|30
1729550400000|2024-10-21 22:40:00|71.12|70.72|71.09|70.69|71.13|70.73|71.01|70.61|26
1729550700000|2024-10-21 22:45:00|71.08|70.68|71.19|70.79|71.19|70.79|71.07|70.67|24
1729551000000|2024-10-21 22:50:00|71.17|70.77|71.23|70.83|71.23|70.83|71.15|70.75|18
1729551300000|2024-10-21 22:55:00|71.24|70.84|71.19|70.79|71.26|70.86|71.19|70.79|20
1729551600000|2024-10-21 23:00:00|71.17|70.77|71.03|70.63|71.17|70.77|70.94|70.54|47
1729551900000|2024-10-21 23:05:00|71.04|70.64|71|70.6|71.04|70.64|70.9|70.5|28
1729552200000|2024-10-21 23:10:00|71.01|70.61|70.98|70.58|71.04|70.64|70.96|70.56|29
1729552500000|2024-10-21 23:15:00|70.97|70.57|70.99|70.59|71.01|70.61|70.88|70.48|32
1729552800000|2024-10-21 23:20:00|71|70.6|71.02|70.62|71.06|70.66|71|70.6|18
1729553100000|2024-10-21 23:25:00|71.03|70.63|70.96|70.56|71.04|70.64|70.96|70.56|14
1729553400000|2024-10-21 23:30:00|70.95|70.55|70.95|70.55|70.98|70.58|70.9|70.5|42
1729553700000|2024-10-21 23:35:00|70.91|70.51|70.94|70.54|70.97|70.57|70.8|70.4|35
1729554000000|2024-10-21 23:40:00|70.95|70.55|71|70.6|71.01|70.61|70.95|70.55|20
1729554300000|2024-10-21 23:45:00|70.99|70.59|70.99|70.59|71|70.6|70.93|70.53|24
1729554600000|2024-10-21 23:50:00|71|70.6|71|70.6|71.03|70.63|70.94|70.54|16
1729554900000|2024-10-21 23:55:00|70.98|70.58|70.96|70.56|70.98|70.58|70.95|70.55|15
1729555200000|2024-10-22 00:00:00|70.97|70.57|71.13|70.73|71.13|70.73|70.97|70.57|31
1729555500000|2024-10-22 00:05:00|71.12|70.72|71.18|70.78|71.22|70.82|71.1|70.7|29
1729555800000|2024-10-22 00:10:00|71.16|70.76|71.17|70.77|71.25|70.85|71.14|70.74|35
1729556100000|2024-10-22 00:15:00|71.16|70.76|71.08|70.68|71.17|70.77|71|70.6|60
1729556400000|2024-10-22 00:20:00|71.09|70.69|71.11|70.71|71.17|70.77|71.05|70.65|64
1729556700000|2024-10-22 00:25:00|71.12|70.72|70.81|70.41|71.12|70.72|70.78|70.38|77
1729557000000|2024-10-22 00:30:00|70.8|70.4|70.55|70.15|70.84|70.44|70.31|69.91|252
1729557300000|2024-10-22 00:35:00|70.54|70.14|70.55|70.15|70.6|70.2|70.41|70.01|149
1729557600000|2024-10-22 00:40:00|70.54|70.14|70.71|70.31|70.71|70.31|70.47|70.07|87
1729557900000|2024-10-22 00:45:00|70.72|70.32|71.12|70.72|71.12|70.72|70.71|70.31|63
1729558200000|2024-10-22 00:50:00|71.13|70.73|71.17|70.77|71.18|70.78|71.02|70.62|109
1729558500000|2024-10-22 00:55:00|71.16|70.76|70.94|70.54|71.18|70.78|70.86|70.46|75
1729558800000|2024-10-22 01:00:00|70.95|70.55|70.96|70.56|70.99|70.59|70.78|70.38|117
1729559100000|2024-10-22 01:05:00|70.97|70.57|70.89|70.49|71.17|70.77|70.89|70.49|82
1729559400000|2024-10-22 01:10:00|70.88|70.48|70.77|70.37|70.92|70.52|70.65|70.25|63
1729559700000|2024-10-22 01:15:00|70.73|70.33|70.96|70.56|70.96|70.56|70.72|70.32|70
1729560000000|2024-10-22 01:20:00|70.97|70.57|71.06|70.66|71.09|70.69|70.94|70.54|134
1729560300000|2024-10-22 01:25:00|71.08|70.68|71.12|70.72|71.17|70.77|71.06|70.66|122
1729560600000|2024-10-22 01:30:00|71.1|70.7|70.94|70.54|71.17|70.77|70.94|70.54|147
1729560900000|2024-10-22 01:35:00|70.92|70.52|70.85|70.45|70.92|70.52|70.83|70.43|34
1729561200000|2024-10-22 01:40:00|70.86|70.46|70.94|70.54|71.01|70.61|70.86|70.46|70
1729561500000|2024-10-22 01:45:00|70.95|70.55|70.95|70.55|71|70.6|70.93|70.53|49
1729561800000|2024-10-22 01:50:00|70.94|70.54|70.93|70.53|70.98|70.58|70.87|70.47|44
1729562100000|2024-10-22 01:55:00|70.92|70.52|70.92|70.52|70.94|70.54|70.86|70.46|45
1729562400000|2024-10-22 02:00:00|70.91|70.51|70.96|70.56|71|70.6|70.84|70.44|57
1729562700000|2024-10-22 02:05:00|70.97|70.57|71.09|70.69|71.09|70.69|70.97|70.57|23
1729563000000|2024-10-22 02:10:00|71.07|70.67|71.04|70.64|71.08|70.68|71.03|70.63|30
1729563300000|2024-10-22 02:15:00|71.03|70.63|71.11|70.71|71.15|70.75|71.03|70.63|32
1729563600000|2024-10-22 02:20:00|71.12|70.72|71.05|70.65|71.15|70.75|71.03|70.63|28
1729563900000|2024-10-22 02:25:00|71.04|70.64|70.97|70.57|71.04|70.64|70.97|70.57|17
1729564200000|2024-10-22 02:30:00|70.95|70.55|70.98|70.58|70.99|70.59|70.92|70.52|29
1729564500000|2024-10-22 02:35:00|70.97|70.57|70.77|70.37|71|70.6|70.77|70.37|45
1729564800000|2024-10-22 02:40:00|70.78|70.38|70.69|70.29|70.79|70.39|70.69|70.29|32
1729565100000|2024-10-22 02:45:00|70.68|70.28|70.53|70.13|70.68|70.28|70.52|70.12|40
1729565400000|2024-10-22 02:50:00|70.55|70.15|70.6|70.2|70.61|70.21|70.51|70.11|45
1729565700000|2024-10-22 02:55:00|70.59|70.19|70.69|70.29|70.7|70.3|70.53|70.13|37
1729566000000|2024-10-22 03:00:00|70.7|70.3|70.85|70.45|70.86|70.46|70.7|70.3|36
1729566300000|2024-10-22 03:05:00|70.86|70.46|71.02|70.62|71.09|70.69|70.86|70.46|29
1729566600000|2024-10-22 03:10:00|70.99|70.59|71.17|70.77|71.19|70.79|70.98|70.58|30
1729566900000|2024-10-22 03:15:00|71.15|70.75|71.03|70.63|71.15|70.75|70.93|70.53|82
1729567200000|2024-10-22 03:20:00|71.01|70.61|71.02|70.62|71.15|70.75|70.98|70.58|37
1729567500000|2024-10-22 03:25:00|71|70.6|71.09|70.69|71.1|70.7|71|70.6|15
1729568100000|2024-10-22 03:35:00|71.2|70.8|71.18|70.78|71.23|70.83|71.15|70.75|85
1729568400000|2024-10-22 03:40:00|71.17|70.77|71.26|70.86|71.3|70.9|71.17|70.77|71
1729568700000|2024-10-22 03:45:00|71.25|70.85|71.32|70.92|71.32|70.92|71.1|70.7|113
1729569000000|2024-10-22 03:50:00|71.31|70.91|71.37|70.97|71.37|70.97|71.25|70.85|123
1729569300000|2024-10-22 03:55:00|71.38|70.98|71.13|70.73|71.39|70.99|71.13|70.73|169
1729569600000|2024-10-22 04:00:00|71.12|70.72|71.27|70.87|71.29|70.89|71.08|70.68|80
1729569900000|2024-10-22 04:05:00|71.25|70.85|71.06|70.66|71.26|70.86|71.05|70.65|90
1729570200000|2024-10-22 04:10:00|71.04|70.64|71.06|70.66|71.14|70.74|71.03|70.63|128
1729570500000|2024-10-22 04:15:00|71.07|70.67|71.02|70.62|71.17|70.77|70.93|70.53|143
1729570800000|2024-10-22 04:20:00|71.03|70.63|71.1|70.7|71.15|70.75|71.01|70.61|111
1729571100000|2024-10-22 04:25:00|71.11|70.71|71.21|70.81|71.22|70.82|71.08|70.68|44
1729571400000|2024-10-22 04:30:00|71.19|70.79|71.16|70.76|71.3|70.9|71.15|70.75|35
1729571700000|2024-10-22 04:35:00|71.15|70.75|71.06|70.66|71.17|70.77|71.06|70.66|22
1729572000000|2024-10-22 04:40:00|71.05|70.65|71.03|70.63|71.11|70.71|71.03|70.63|23
1729572300000|2024-10-22 04:45:00|71.02|70.62|70.94|70.54|71.03|70.63|70.89|70.49|31
1729572600000|2024-10-22 04:50:00|70.93|70.53|70.91|70.51|70.93|70.53|70.87|70.47|20
1729572900000|2024-10-22 04:55:00|70.92|70.52|70.9|70.5|70.99|70.59|70.9|70.5|28
1729573200000|2024-10-22 05:00:00|70.89|70.49|70.86|70.46|70.93|70.53|70.83|70.43|39
1729573500000|2024-10-22 05:05:00|70.93|70.53|70.99|70.59|71.04|70.64|70.9|70.5|35
1729573800000|2024-10-22 05:10:00|71|70.6|71.09|70.69|71.15|70.75|71|70.6|33
1729574100000|2024-10-22 05:15:00|71.1|70.7|71.03|70.63|71.13|70.73|71.02|70.62|38
1729574400000|2024-10-22 05:20:00|71.05|70.65|70.98|70.58|71.05|70.65|70.95|70.55|31
1729574700000|2024-10-22 05:25:00|70.99|70.59|70.93|70.53|70.99|70.59|70.92|70.52|20
1729575000000|2024-10-22 05:30:00|70.94|70.54|70.92|70.52|70.99|70.59|70.91|70.51|18
1729575300000|2024-10-22 05:35:00|70.94|70.54|70.97|70.57|70.99|70.59|70.92|70.52|14
1729575600000|2024-10-22 05:40:00|70.98|70.58|70.9|70.5|71.01|70.61|70.9|70.5|23
1729575900000|2024-10-22 05:45:00|70.91|70.51|70.73|70.33|70.91|70.51|70.73|70.33|28
1729576200000|2024-10-22 05:50:00|70.72|70.32|70.77|70.37|70.77|70.37|70.48|70.08|104
1729576500000|2024-10-22 05:55:00|70.76|70.36|70.91|70.51|71|70.6|70.75|70.35|74
1729576800000|2024-10-22 06:00:00|70.92|70.52|71.17|70.77|71.24|70.84|70.89|70.49|101
1729577100000|2024-10-22 06:05:00|71.16|70.76|71.27|70.87|71.38|70.98|71.13|70.73|72
1729577400000|2024-10-22 06:10:00|71.3|70.9|70.98|70.58|71.3|70.9|70.82|70.42|64
1729577700000|2024-10-22 06:15:00|70.99|70.59|71.02|70.62|71.1|70.7|70.95|70.55|56
1729578000000|2024-10-22 06:20:00|71.01|70.61|71.23|70.83|71.25|70.85|70.99|70.59|45
1729578300000|2024-10-22 06:25:00|71.22|70.82|71.25|70.85|71.25|70.85|71.19|70.79|30
1729578600000|2024-10-22 06:30:00|71.23|70.83|71.28|70.88|71.28|70.88|71.17|70.77|38
1729578900000|2024-10-22 06:35:00|71.31|70.91|71.29|70.89|71.35|70.95|71.13|70.73|62
1729579200000|2024-10-22 06:40:00|71.28|70.88|71.33|70.93|71.33|70.93|71.23|70.83|66
1729579500000|2024-10-22 06:45:00|71.32|70.92|71.2|70.8|71.36|70.96|71.17|70.77|72
1729579800000|2024-10-22 06:50:00|71.21|70.81|71.24|70.84|71.27|70.87|71.16|70.76|67
1729580100000|2024-10-22 06:55:00|71.25|70.85|71.27|70.87|71.31|70.91|71.21|70.81|64
1729580400000|2024-10-22 07:00:00|71.3|70.9|71.47|71.07|71.5|71.1|71.26|70.86|59
1729580700000|2024-10-22 07:05:00|71.48|71.08|71.57|71.17|71.57|71.17|71.39|70.99|45
1729581000000|2024-10-22 07:10:00|71.58|71.18|71.73|71.33|71.73|71.33|71.56|71.16|33
1729581300000|2024-10-22 07:15:00|71.74|71.34|71.54|71.14|71.8|71.4|71.53|71.13|142
1729581600000|2024-10-22 07:20:00|71.55|71.15|71.62|71.22|71.64|71.24|71.55|71.15|111
1729581900000|2024-10-22 07:25:00|71.63|71.23|71.67|71.27|71.77|71.37|71.62|71.22|30
1729582200000|2024-10-22 07:30:00|71.64|71.24|71.44|71.04|71.69|71.29|71.44|71.04|129
1729582500000|2024-10-22 07:35:00|71.4|71|71.41|71.01|71.47|71.07|71.24|70.84|215
1729582800000|2024-10-22 07:40:00|71.42|71.02|71.36|70.96|71.44|71.04|71.18|70.78|187
1729583100000|2024-10-22 07:45:00|71.35|70.95|71.2|70.8|71.35|70.95|71.16|70.76|128
1729583400000|2024-10-22 07:50:00|71.21|70.81|70.97|70.57|71.23|70.83|70.93|70.53|119
1729583700000|2024-10-22 07:55:00|70.95|70.55|70.93|70.53|71.07|70.67|70.93|70.53|57
1729584000000|2024-10-22 08:00:00|70.94|70.54|70.82|70.42|70.95|70.55|70.73|70.33|74
1729584300000|2024-10-22 08:05:00|70.83|70.43|70.87|70.47|70.96|70.56|70.76|70.36|95
1729584600000|2024-10-22 08:10:00|70.85|70.45|70.92|70.52|70.99|70.59|70.72|70.32|93
1729584900000|2024-10-22 08:15:00|70.91|70.51|70.85|70.45|71.12|70.72|70.78|70.38|110
1729585200000|2024-10-22 08:20:00|70.86|70.46|70.89|70.49|71.03|70.63|70.72|70.32|113
1729585500000|2024-10-22 08:25:00|70.9|70.5|70.69|70.29|70.98|70.58|70.62|70.22|117
1729585800000|2024-10-22 08:30:00|70.72|70.32|70.79|70.39|70.85|70.45|70.55|70.15|129
1729586100000|2024-10-22 08:35:00|70.78|70.38|71.01|70.61|71.05|70.65|70.68|70.28|138
1729586400000|2024-10-22 08:40:00|71|70.6|71.18|70.78|71.22|70.82|70.96|70.56|122
1729586700000|2024-10-22 08:45:00|71.19|70.79|71.05|70.65|71.25|70.85|71.03|70.63|153
1729587000000|2024-10-22 08:50:00|71.06|70.66|70.94|70.54|71.1|70.7|70.84|70.44|95
1729587300000|2024-10-22 08:55:00|70.93|70.53|70.89|70.49|70.93|70.53|70.78|70.38|83
1729587600000|2024-10-22 09:00:00|70.88|70.48|70.93|70.53|70.98|70.58|70.74|70.34|137
1729587900000|2024-10-22 09:05:00|70.91|70.51|70.94|70.54|70.96|70.56|70.58|70.18|198
1729588200000|2024-10-22 09:10:00|70.93|70.53|70.99|70.59|71.04|70.64|70.92|70.52|181
1729588500000|2024-10-22 09:15:00|70.98|70.58|70.7|70.3|71.02|70.62|70.69|70.29|150
1729588800000|2024-10-22 09:20:00|70.69|70.29|70.72|70.32|70.72|70.32|70.52|70.12|190
1729589100000|2024-10-22 09:25:00|70.74|70.34|70.84|70.44|70.84|70.44|70.67|70.27|88
1729589400000|2024-10-22 09:30:00|70.86|70.46|70.86|70.46|70.95|70.55|70.74|70.34|124
1729589700000|2024-10-22 09:35:00|70.87|70.47|71.06|70.66|71.11|70.71|70.86|70.46|140
1729590000000|2024-10-22 09:40:00|71.05|70.65|71.18|70.78|71.21|70.81|70.94|70.54|197
1729590300000|2024-10-22 09:45:00|71.19|70.79|71.09|70.69|71.19|70.79|70.93|70.53|204
1729590600000|2024-10-22 09:50:00|71.08|70.68|71.2|70.8|71.2|70.8|70.97|70.57|120
1729590900000|2024-10-22 09:55:00|71.21|70.81|71.36|70.96|71.39|70.99|71.18|70.78|100
1729591200000|2024-10-22 10:00:00|71.31|70.91|71.3|70.9|71.39|70.99|71.2|70.8|156
1729591500000|2024-10-22 10:05:00|71.29|70.89|71.44|71.04|71.44|71.04|71.21|70.81|128
1729591800000|2024-10-22 10:10:00|71.43|71.03|71.13|70.73|71.49|71.09|71.11|70.71|186
1729592100000|2024-10-22 10:15:00|71.12|70.72|70.97|70.57|71.17|70.77|70.97|70.57|155
1729592400000|2024-10-22 10:20:00|70.98|70.58|71.1|70.7|71.11|70.71|70.97|70.57|140
1729592700000|2024-10-22 10:25:00|71.11|70.71|71.14|70.74|71.4|71|71.08|70.68|149
1729593000000|2024-10-22 10:30:00|71.13|70.73|70.91|70.51|71.23|70.83|70.89|70.49|105
1729593300000|2024-10-22 10:35:00|70.93|70.53|70.82|70.42|70.93|70.53|70.79|70.39|47
1729593600000|2024-10-22 10:40:00|70.84|70.44|70.86|70.46|71.02|70.62|70.75|70.35|105
1729593900000|2024-10-22 10:45:00|70.84|70.44|70.86|70.46|70.9|70.5|70.82|70.42|73
1729594200000|2024-10-22 10:50:00|70.85|70.45|70.72|70.32|70.85|70.45|70.66|70.26|48
1729594500000|2024-10-22 10:55:00|70.73|70.33|70.72|70.32|70.86|70.46|70.71|70.31|85
1729594800000|2024-10-22 11:00:00|70.71|70.31|70.71|70.31|70.71|70.31|70.63|70.23|98
1729595100000|2024-10-22 11:05:00|70.7|70.3|70.76|70.36|70.8|70.4|70.64|70.24|71
1729595400000|2024-10-22 11:10:00|70.74|70.34|70.74|70.34|70.81|70.41|70.69|70.29|124
1729595700000|2024-10-22 11:15:00|70.75|70.35|70.51|70.11|70.75|70.35|70.47|70.07|92
1729596000000|2024-10-22 11:20:00|70.53|70.13|70.51|70.11|70.59|70.19|70.42|70.02|99
1729596300000|2024-10-22 11:25:00|70.52|70.12|70.64|70.24|70.8|70.4|70.5|70.1|125
1729596600000|2024-10-22 11:30:00|70.65|70.25|70.79|70.39|70.83|70.43|70.57|70.17|113
1729596900000|2024-10-22 11:35:00|70.8|70.4|70.83|70.43|70.91|70.51|70.74|70.34|76
1729597200000|2024-10-22 11:40:00|70.85|70.45|71|70.6|71.03|70.63|70.85|70.45|77
1729597500000|2024-10-22 11:45:00|71.01|70.61|71.16|70.76|71.22|70.82|70.93|70.53|125
1729597800000|2024-10-22 11:50:00|71.11|70.71|70.8|70.4|71.11|70.71|70.8|70.4|129
1729598100000|2024-10-22 11:55:00|70.78|70.38|70.6|70.2|70.89|70.49|70.58|70.18|87
1729598400000|2024-10-22 12:00:00|70.61|70.21|70.39|69.99|70.61|70.21|70.34|69.94|90
1729598700000|2024-10-22 12:05:00|70.45|70.05|70.81|70.41|70.83|70.43|70.35|69.95|150
1729599000000|2024-10-22 12:10:00|70.8|70.4|70.67|70.27|70.81|70.41|70.6|70.2|122
1729599300000|2024-10-22 12:15:00|70.66|70.26|70.64|70.24|70.77|70.37|70.61|70.21|70
1729599600000|2024-10-22 12:20:00|70.65|70.25|70.37|69.97|70.65|70.25|70.37|69.97|90
1729599900000|2024-10-22 12:25:00|70.39|69.99|70.49|70.09|70.52|70.12|70.39|69.99|63
1729600200000|2024-10-22 12:30:00|70.54|70.14|70.49|70.09|70.59|70.19|70.43|70.03|100
1729600500000|2024-10-22 12:35:00|70.47|70.07|70.39|69.99|70.47|70.07|70.27|69.87|99
1729600800000|2024-10-22 12:40:00|70.38|69.98|70.28|69.88|70.38|69.98|70.27|69.87|63
1729601100000|2024-10-22 12:45:00|70.27|69.87|70.42|70.02|70.45|70.05|70.27|69.87|55
1729601400000|2024-10-22 12:50:00|70.41|70.01|70.49|70.09|70.49|70.09|70.36|69.96|36
1729601700000|2024-10-22 12:55:00|70.5|70.1|70.36|69.96|70.57|70.17|70.34|69.94|63
1729602000000|2024-10-22 13:00:00|70.35|69.95|70.29|69.89|70.37|69.97|70.28|69.88|41
1729602300000|2024-10-22 13:05:00|70.31|69.91|70.15|69.75|70.33|69.93|70.08|69.68|50
1729602600000|2024-10-22 13:10:00|70.17|69.77|70.31|69.91|70.34|69.94|70.17|69.77|60
1729602900000|2024-10-22 13:15:00|70.32|69.92|70.42|70.02|70.45|70.05|70.26|69.86|72
1729603200000|2024-10-22 13:20:00|70.43|70.03|70.35|69.95|70.46|70.06|70.35|69.95|32
1729603500000|2024-10-22 13:25:00|70.34|69.94|70.31|69.91|70.36|69.96|70.25|69.85|36
1729603800000|2024-10-22 13:30:00|70.3|69.9|69.89|69.49|70.33|69.93|69.89|69.49|121
1729604100000|2024-10-22 13:35:00|69.87|69.47|70.08|69.68|70.18|69.78|69.87|69.47|120
1729604400000|2024-10-22 13:40:00|70.07|69.67|69.99|69.59|70.17|69.77|69.98|69.58|118
1729604700000|2024-10-22 13:45:00|70.01|69.61|69.99|69.59|70.13|69.73|69.91|69.51|129
1729605000000|2024-10-22 13:50:00|69.98|69.58|70.06|69.66|70.06|69.66|69.65|69.25|148
1729605300000|2024-10-22 13:55:00|70.1|69.7|70.2|69.8|70.2|69.8|70.02|69.62|93
1729605600000|2024-10-22 14:00:00|70.19|69.79|70.09|69.69|70.2|69.8|69.96|69.56|120
1729605900000|2024-10-22 14:05:00|70.11|69.71|70.28|69.88|70.34|69.94|69.96|69.56|144
1729606200000|2024-10-22 14:10:00|70.27|69.87|70.55|70.15|70.6|70.2|70.23|69.83|157
1729606500000|2024-10-22 14:15:00|70.54|70.14|70.33|69.93|70.61|70.21|70.33|69.93|158
1729606800000|2024-10-22 14:20:00|70.32|69.92|70.22|69.82|70.44|70.04|70.18|69.78|96
1729607100000|2024-10-22 14:25:00|70.2|69.8|70.16|69.76|70.28|69.88|70.13|69.73|85
1729607400000|2024-10-22 14:30:00|70.17|69.77|70.58|70.18|70.59|70.19|70.17|69.77|87
1729607700000|2024-10-22 14:35:00|70.62|70.22|70.64|70.24|70.66|70.26|70.5|70.1|111
1729608000000|2024-10-22 14:40:00|70.62|70.22|70.66|70.26|70.68|70.28|70.6|70.2|49
1729608300000|2024-10-22 14:45:00|70.65|70.25|70.33|69.93|70.66|70.26|70.29|69.89|77
1729608600000|2024-10-22 14:50:00|70.35|69.95|70.32|69.92|70.39|69.99|70.27|69.87|75
1729608900000|2024-10-22 14:55:00|70.31|69.91|70.44|70.04|70.52|70.12|70.31|69.91|72
1729609200000|2024-10-22 15:00:00|70.45|70.05|70.4|70|70.53|70.13|70.31|69.91|75
1729609500000|2024-10-22 15:05:00|70.41|70.01|70.15|69.75|70.46|70.06|70.13|69.73|112
1729609800000|2024-10-22 15:10:00|70.16|69.76|69.95|69.55|70.17|69.77|69.95|69.55|85
1729610100000|2024-10-22 15:15:00|69.96|69.56|69.73|69.33|70.05|69.65|69.73|69.33|98
1729610400000|2024-10-22 15:20:00|69.72|69.32|69.73|69.33|69.87|69.47|69.64|69.24|135
1729610700000|2024-10-22 15:25:00|69.75|69.35|69.8|69.4|69.82|69.42|69.59|69.19|73
1729611000000|2024-10-22 15:30:00|69.81|69.41|69.81|69.41|69.87|69.47|69.73|69.33|56
1729611300000|2024-10-22 15:35:00|69.82|69.42|69.8|69.4|69.86|69.46|69.79|69.39|57
1729611600000|2024-10-22 15:40:00|69.82|69.42|69.98|69.58|70.03|69.63|69.8|69.4|37
1729611900000|2024-10-22 15:45:00|69.99|69.59|70.04|69.64|70.06|69.66|69.96|69.56|33
1729612200000|2024-10-22 15:50:00|70.05|69.65|70.03|69.63|70.06|69.66|69.92|69.52|47
1729612500000|2024-10-22 15:55:00|70.02|69.62|69.93|69.53|70.05|69.65|69.93|69.53|30
1729612800000|2024-10-22 16:00:00|69.92|69.52|69.92|69.52|69.93|69.53|69.85|69.45|54
1729613100000|2024-10-22 16:05:00|69.94|69.54|69.9|69.5|69.95|69.55|69.79|69.39|42
1729613400000|2024-10-22 16:10:00|69.91|69.51|69.89|69.49|69.96|69.56|69.88|69.48|34
1729613700000|2024-10-22 16:15:00|69.88|69.48|69.83|69.43|70.02|69.62|69.81|69.41|50
1729614000000|2024-10-22 16:20:00|69.85|69.45|69.77|69.37|69.86|69.46|69.74|69.34|48
1729614300000|2024-10-22 16:25:00|69.78|69.38|69.68|69.28|69.79|69.39|69.62|69.22|54
1729614600000|2024-10-22 16:30:00|69.67|69.27|69.85|69.45|69.85|69.45|69.67|69.27|52
1729614900000|2024-10-22 16:35:00|69.86|69.46|69.77|69.37|69.89|69.49|69.74|69.34|60
1729615200000|2024-10-22 16:40:00|69.76|69.36|69.64|69.24|69.8|69.4|69.63|69.23|60
1729615500000|2024-10-22 16:45:00|69.63|69.23|69.73|69.33|69.8|69.4|69.62|69.22|66
1729615800000|2024-10-22 16:50:00|69.72|69.32|69.79|69.39|69.8|69.4|69.7|69.3|69
1729616100000|2024-10-22 16:55:00|69.8|69.4|69.75|69.35|69.82|69.42|69.71|69.31|39
1729616400000|2024-10-22 17:00:00|69.76|69.36|69.76|69.36|69.78|69.38|69.65|69.25|55
1729616700000|2024-10-22 17:05:00|69.75|69.35|69.8|69.4|69.83|69.43|69.66|69.26|49
1729617000000|2024-10-22 17:10:00|69.81|69.41|69.83|69.43|69.86|69.46|69.72|69.32|46
1729617300000|2024-10-22 17:15:00|69.84|69.44|69.84|69.44|69.87|69.47|69.77|69.37|52
1729617600000|2024-10-22 17:20:00|69.86|69.46|69.99|69.59|70.06|69.66|69.86|69.46|73
1729617900000|2024-10-22 17:25:00|70|69.6|69.88|69.48|70|69.6|69.69|69.29|69
1729618200000|2024-10-22 17:30:00|69.89|69.49|69.92|69.52|70.01|69.61|69.82|69.42|98
1729618500000|2024-10-22 17:35:00|69.91|69.51|69.92|69.52|69.95|69.55|69.83|69.43|75
1729618800000|2024-10-22 17:40:00|69.9|69.5|69.96|69.56|69.98|69.58|69.9|69.5|42
1729619100000|2024-10-22 17:45:00|69.97|69.57|69.92|69.52|70.01|69.61|69.88|69.48|66
1729619400000|2024-10-22 17:50:00|69.91|69.51|69.94|69.54|69.97|69.57|69.9|69.5|35
1729619700000|2024-10-22 17:55:00|69.95|69.55|69.95|69.55|69.98|69.58|69.94|69.54|25
1729620000000|2024-10-22 18:00:00|69.96|69.56|70.06|69.66|70.06|69.66|69.94|69.54|32
1729620300000|2024-10-22 18:05:00|70.05|69.65|70.1|69.7|70.11|69.71|70.05|69.65|18
1729620600000|2024-10-22 18:10:00|70.09|69.69|70.13|69.73|70.13|69.73|70.02|69.62|22
1729620900000|2024-10-22 18:15:00|70.14|69.74|69.91|69.51|70.17|69.77|69.84|69.44|63
1729621200000|2024-10-22 18:20:00|69.9|69.5|69.91|69.51|69.93|69.53|69.77|69.37|64
1729621500000|2024-10-22 18:25:00|69.92|69.52|69.91|69.51|69.94|69.54|69.89|69.49|30
1729621800000|2024-10-22 18:30:00|69.92|69.52|69.88|69.48|69.93|69.53|69.8|69.4|49
1729622100000|2024-10-22 18:35:00|69.89|69.49|69.71|69.31|69.89|69.49|69.71|69.31|28
1729622400000|2024-10-22 18:40:00|69.72|69.32|69.7|69.3|69.72|69.32|69.66|69.26|27
1729622700000|2024-10-22 18:45:00|69.72|69.32|69.8|69.4|69.82|69.42|69.72|69.32|27
1729623000000|2024-10-22 18:50:00|69.79|69.39|69.74|69.34|69.79|69.39|69.73|69.33|34
1729623300000|2024-10-22 18:55:00|69.73|69.33|69.64|69.24|69.73|69.33|69.63|69.23|19
1729623600000|2024-10-22 19:00:00|69.63|69.23|69.62|69.22|69.66|69.26|69.6|69.2|30
1729623900000|2024-10-22 19:05:00|69.64|69.24|69.69|69.29|69.7|69.3|69.64|69.24|24
1729624200000|2024-10-22 19:10:00|69.68|69.28|69.75|69.35|69.77|69.37|69.68|69.28|22
1729624500000|2024-10-22 19:15:00|69.74|69.34|69.8|69.4|69.82|69.42|69.73|69.33|32
1729624800000|2024-10-22 19:20:00|69.79|69.39|69.86|69.46|69.86|69.46|69.75|69.35|19
1729625100000|2024-10-22 19:25:00|69.85|69.45|69.94|69.54|69.95|69.55|69.81|69.41|38
1729625400000|2024-10-22 19:30:00|69.95|69.55|70.04|69.64|70.06|69.66|69.95|69.55|76
1729625700000|2024-10-22 19:35:00|70.03|69.63|69.97|69.57|70.03|69.63|69.91|69.51|58
1729626000000|2024-10-22 19:40:00|69.96|69.56|70.02|69.62|70.03|69.63|69.89|69.49|77
1729626300000|2024-10-22 19:45:00|70.03|69.63|70.08|69.68|70.14|69.74|70.03|69.63|35
1729626600000|2024-10-22 19:50:00|70.07|69.67|70.07|69.67|70.1|69.7|70.02|69.62|58
1729626900000|2024-10-22 19:55:00|70.09|69.69|69.96|69.56|70.09|69.69|69.95|69.55|46
1729627200000|2024-10-22 20:00:00|69.97|69.57|69.95|69.55|69.97|69.57|69.81|69.41|42
1729627500000|2024-10-22 20:05:00|69.97|69.57|69.87|69.47|69.97|69.57|69.87|69.47|49
1729627800000|2024-10-22 20:10:00|69.86|69.46|69.87|69.47|69.89|69.49|69.81|69.41|28
1729628100000|2024-10-22 20:15:00|69.85|69.45|69.86|69.46|69.91|69.51|69.84|69.44|18
1729628400000|2024-10-22 20:20:00|69.85|69.45|69.78|69.38|69.88|69.48|69.77|69.37|19
1729628700000|2024-10-22 20:25:00|69.76|69.36|69.79|69.39|69.79|69.39|69.74|69.34|14
1729629000000|2024-10-22 20:30:00|69.8|69.4|69.89|69.49|69.91|69.51|69.8|69.4|19
1729629300000|2024-10-22 20:35:00|69.9|69.5|69.87|69.47|69.95|69.55|69.85|69.45|23
1729629600000|2024-10-22 20:40:00|69.89|69.49|69.87|69.47|69.92|69.52|69.87|69.47|25
1729629900000|2024-10-22 20:45:00|69.88|69.48|69.9|69.5|69.92|69.52|69.84|69.44|29
1729630200000|2024-10-22 20:50:00|69.91|69.51|70.01|69.61|70.01|69.61|69.88|69.48|17
1729630500000|2024-10-22 20:55:00|70.02|69.62|70.08|69.68|70.13|69.73|70.02|69.62|24
1729630800000|2024-10-22 21:00:00|70.09|69.69|70.04|69.64|70.18|69.78|70.04|69.64|109
1729631100000|2024-10-22 21:05:00|70.05|69.65|70.02|69.62|70.08|69.68|70.02|69.62|39
1729631400000|2024-10-22 21:10:00|70.01|69.61|70.15|69.75|70.16|69.76|69.98|69.58|56
1729631700000|2024-10-22 21:15:00|70.14|69.74|70.1|69.7|70.14|69.74|70.04|69.64|94
1729632000000|2024-10-22 21:20:00|70.11|69.71|70.14|69.74|70.15|69.75|70.09|69.69|44
1729632300000|2024-10-22 21:25:00|70.13|69.73|70.06|69.66|70.13|69.73|70.02|69.62|35
1729632600000|2024-10-22 21:30:00|70.05|69.65|70.04|69.64|70.07|69.67|70.01|69.61|28
1729632900000|2024-10-22 21:35:00|70.05|69.65|70.14|69.74|70.15|69.75|70.04|69.64|38
1729633200000|2024-10-22 21:40:00|70.13|69.73|70.14|69.74|70.18|69.78|70.09|69.69|41
1729633500000|2024-10-22 21:45:00|70.13|69.73|70.17|69.77|70.17|69.77|70.13|69.73|59
1729633800000|2024-10-22 21:50:00|70.16|69.76|70.12|69.72|70.18|69.78|70.12|69.72|68
1729634100000|2024-10-22 21:55:00|70.13|69.73|70.16|69.76|70.19|69.79|70.12|69.72|26
1729634400000|2024-10-22 22:00:00|70.15|69.75|70.19|69.79|70.19|69.79|70.06|69.66|26
1729634700000|2024-10-22 22:05:00|70.2|69.8|70.18|69.78|70.22|69.82|70.13|69.73|25
1729635000000|2024-10-22 22:10:00|70.17|69.77|70.08|69.68|70.18|69.78|70.08|69.68|15
1729635300000|2024-10-22 22:15:00|70.09|69.69|70.13|69.73|70.19|69.79|70.08|69.68|48
1729635600000|2024-10-22 22:20:00|70.14|69.74|70.17|69.77|70.2|69.8|70.12|69.72|17
1729635900000|2024-10-22 22:25:00|70.16|69.76|70.11|69.71|70.19|69.79|70.1|69.7|18
1729636200000|2024-10-22 22:30:00|70.13|69.73|70.18|69.78|70.18|69.78|70.11|69.71|16
1729636500000|2024-10-22 22:35:00|70.19|69.79|70.33|69.93|70.33|69.93|70.19|69.79|17
1729636800000|2024-10-22 22:40:00|70.32|69.92|70.35|69.95|70.38|69.98|70.3|69.9|20
1729637100000|2024-10-22 22:45:00|70.36|69.96|70.39|69.99|70.39|69.99|70.33|69.93|22
1729637400000|2024-10-22 22:50:00|70.38|69.98|70.31|69.91|70.38|69.98|70.29|69.89|18
1729637700000|2024-10-22 22:55:00|70.32|69.92|70.26|69.86|70.33|69.93|70.25|69.85|15
1729638000000|2024-10-22 23:00:00|70.25|69.85|70.33|69.93|70.33|69.93|70.25|69.85|13
1729638300000|2024-10-22 23:05:00|70.34|69.94|70.32|69.92|70.37|69.97|70.3|69.9|25
1729638600000|2024-10-22 23:10:00|70.31|69.91|70.17|69.77|70.31|69.91|70.17|69.77|24
1729638900000|2024-10-22 23:15:00|70.18|69.78|70.16|69.76|70.23|69.83|70.16|69.76|24
1729639200000|2024-10-22 23:20:00|70.17|69.77|70.24|69.84|70.25|69.85|70.17|69.77|18
1729639500000|2024-10-22 23:25:00|70.25|69.85|70.3|69.9|70.31|69.91|70.23|69.83|19
1729639800000|2024-10-22 23:30:00|70.31|69.91|70.2|69.8|70.32|69.92|70.18|69.78|28
1729640100000|2024-10-22 23:35:00|70.19|69.79|70.11|69.71|70.19|69.79|70.11|69.71|26
1729640400000|2024-10-22 23:40:00|70.1|69.7|70.12|69.72|70.15|69.75|70.09|69.69|15
1729640700000|2024-10-22 23:45:00|70.11|69.71|70.13|69.73|70.18|69.78|70.06|69.66|38
1729641000000|2024-10-22 23:50:00|70.12|69.72|70.1|69.7|70.12|69.72|70.06|69.66|33
1729641300000|2024-10-22 23:55:00|70.09|69.69|70.23|69.83|70.23|69.83|70.09|69.69|14
1729641600000|2024-10-23 00:00:00|70.22|69.82|70.1|69.7|70.26|69.86|70.1|69.7|52
1729641900000|2024-10-23 00:05:00|70.11|69.71|69.98|69.58|70.11|69.71|69.96|69.56|26
1729642200000|2024-10-23 00:10:00|69.99|69.59|69.7|69.3|69.99|69.59|69.68|69.28|31
1729642500000|2024-10-23 00:15:00|69.69|69.29|69.77|69.37|69.82|69.42|69.66|69.26|36
1729642800000|2024-10-23 00:20:00|69.76|69.36|69.72|69.32|69.79|69.39|69.64|69.24|36
1729643100000|2024-10-23 00:25:00|69.75|69.35|69.76|69.36|69.83|69.43|69.74|69.34|28
1729643400000|2024-10-23 00:30:00|69.78|69.38|69.71|69.31|69.78|69.38|69.62|69.22|56
1729643700000|2024-10-23 00:35:00|69.72|69.32|69.63|69.23|69.72|69.32|69.62|69.22|31
1729644000000|2024-10-23 00:40:00|69.61|69.21|69.6|69.2|69.63|69.23|69.59|69.19|15
1729644300000|2024-10-23 00:45:00|69.61|69.21|69.52|69.12|69.69|69.29|69.33|68.93|62
1729644600000|2024-10-23 00:50:00|69.53|69.13|69.32|68.92|69.54|69.14|69.27|68.87|52
1729644900000|2024-10-23 00:55:00|69.33|68.93|69.37|68.97|69.39|68.99|69.28|68.88|38
1729645200000|2024-10-23 01:00:00|69.36|68.96|69.55|69.15|69.55|69.15|69.35|68.95|31
1729645500000|2024-10-23 01:05:00|69.56|69.16|69.59|69.19|69.59|69.19|69.48|69.08|38
1729645800000|2024-10-23 01:10:00|69.58|69.18|69.46|69.06|69.58|69.18|69.46|69.06|20
1729646100000|2024-10-23 01:15:00|69.47|69.07|69.51|69.11|69.52|69.12|69.37|68.97|45
1729646400000|2024-10-23 01:20:00|69.52|69.12|69.56|69.16|69.58|69.18|69.45|69.05|49
1729646700000|2024-10-23 01:25:00|69.55|69.15|69.5|69.1|69.59|69.19|69.49|69.09|28
1729647000000|2024-10-23 01:30:00|69.51|69.11|69.49|69.09|69.63|69.23|69.36|68.96|68
1729647300000|2024-10-23 01:35:00|69.48|69.08|69.44|69.04|69.48|69.08|69.4|69|15
1729647600000|2024-10-23 01:40:00|69.45|69.05|69.36|68.96|69.45|69.05|69.35|68.95|27
1729647900000|2024-10-23 01:45:00|69.37|68.97|69.39|68.99|69.45|69.05|69.36|68.96|19
1729648200000|2024-10-23 01:50:00|69.42|69.02|69.39|68.99|69.42|69.02|69.29|68.89|25
1729648500000|2024-10-23 01:55:00|69.41|69.01|69.45|69.05|69.45|69.05|69.4|69|30
1729648800000|2024-10-23 02:00:00|69.44|69.04|69.44|69.04|69.47|69.07|69.37|68.97|32
1729649100000|2024-10-23 02:05:00|69.45|69.05|69.41|69.01|69.45|69.05|69.32|68.92|36
1729649400000|2024-10-23 02:10:00|69.39|68.99|69.32|68.92|69.4|69|69.31|68.91|33
1729649700000|2024-10-23 02:15:00|69.33|68.93|69.27|68.87|69.37|68.97|69.25|68.85|43
1729650000000|2024-10-23 02:20:00|69.28|68.88|69.27|68.87|69.29|68.89|69.25|68.85|24
1729650300000|2024-10-23 02:25:00|69.26|68.86|69.12|68.72|69.26|68.86|69.06|68.66|35
1729650600000|2024-10-23 02:30:00|69.1|68.7|69.23|68.83|69.24|68.84|69.07|68.67|43
1729650900000|2024-10-23 02:35:00|69.24|68.84|69.15|68.75|69.27|68.87|69.15|68.75|30
1729651200000|2024-10-23 02:40:00|69.17|68.77|69.25|68.85|69.25|68.85|69.14|68.74|32
1729651500000|2024-10-23 02:45:00|69.26|68.86|69.31|68.91|69.36|68.96|69.19|68.79|35
1729651800000|2024-10-23 02:50:00|69.3|68.9|69.23|68.83|69.31|68.91|69.23|68.83|42
1729652100000|2024-10-23 02:55:00|69.22|68.82|69.17|68.77|69.23|68.83|69.16|68.76|20
1729652400000|2024-10-23 03:00:00|69.15|68.75|69.23|68.83|69.25|68.85|69.05|68.65|45
1729652700000|2024-10-23 03:05:00|69.22|68.82|69.34|68.94|69.34|68.94|69.21|68.81|33
1729653000000|2024-10-23 03:10:00|69.33|68.93|69.22|68.82|69.33|68.93|69.18|68.78|19
1729653300000|2024-10-23 03:15:00|69.23|68.83|69.06|68.66|69.27|68.87|69.05|68.65|45
1729653600000|2024-10-23 03:20:00|69.05|68.65|69|68.6|69.08|68.68|69|68.6|55
1729653900000|2024-10-23 03:25:00|68.99|68.59|69.01|68.61|69.05|68.65|68.94|68.54|69
1729654200000|2024-10-23 03:30:00|69|68.6|69.01|68.61|69.06|68.66|68.95|68.55|55
1729654500000|2024-10-23 03:35:00|69.03|68.63|69.15|68.75|69.17|68.77|69.01|68.61|35
1729654800000|2024-10-23 03:40:00|69.16|68.76|69.28|68.88|69.28|68.88|69.16|68.76|24
1729655100000|2024-10-23 03:45:00|69.29|68.89|69.26|68.86|69.29|68.89|69.19|68.79|32
1729655400000|2024-10-23 03:50:00|69.25|68.85|69.31|68.91|69.31|68.91|69.25|68.85|18
1729655700000|2024-10-23 03:55:00|69.3|68.9|69.34|68.94|69.34|68.94|69.26|68.86|14
1729656000000|2024-10-23 04:00:00|69.33|68.93|69.31|68.91|69.34|68.94|69.28|68.88|32
1729656300000|2024-10-23 04:05:00|69.3|68.9|69.27|68.87|69.31|68.91|69.24|68.84|22
1729656600000|2024-10-23 04:10:00|69.28|68.88|69.33|68.93|69.33|68.93|69.28|68.88|10
1729656900000|2024-10-23 04:15:00|69.32|68.92|69.33|68.93|69.37|68.97|69.27|68.87|24
1729657200000|2024-10-23 04:20:00|69.32|68.92|69.26|68.86|69.36|68.96|69.25|68.85|22
1729657500000|2024-10-23 04:25:00|69.25|68.85|69.29|68.89|69.29|68.89|69.17|68.77|24
1729657800000|2024-10-23 04:30:00|69.27|68.87|69.28|68.88|69.29|68.89|69.2|68.8|31
1729658100000|2024-10-23 04:35:00|69.3|68.9|69.42|69.02|69.44|69.04|69.27|68.87|39
1729658400000|2024-10-23 04:40:00|69.41|69.01|69.39|68.99|69.43|69.03|69.38|68.98|27
1729658700000|2024-10-23 04:45:00|69.4|69|69.36|68.96|69.42|69.02|69.32|68.92|47
1729659000000|2024-10-23 04:50:00|69.35|68.95|69.37|68.97|69.38|68.98|69.28|68.88|30
1729659300000|2024-10-23 04:55:00|69.36|68.96|69.37|68.97|69.41|69.01|69.36|68.96|26
1729659600000|2024-10-23 05:00:00|69.38|68.98|69.28|68.88|69.39|68.99|69.24|68.84|52
1729659900000|2024-10-23 05:05:00|69.26|68.86|69.32|68.92|69.39|68.99|69.23|68.83|31
1729660200000|2024-10-23 05:10:00|69.33|68.93|69.38|68.98|69.39|68.99|69.32|68.92|25
1729660500000|2024-10-23 05:15:00|69.4|69|69.47|69.07|69.49|69.09|69.39|68.99|27
1729660800000|2024-10-23 05:20:00|69.46|69.06|69.42|69.02|69.46|69.06|69.4|69|15
1729661100000|2024-10-23 05:25:00|69.41|69.01|69.39|68.99|69.48|69.08|69.36|68.96|31
1729661400000|2024-10-23 05:30:00|69.38|68.98|69.47|69.07|69.47|69.07|69.38|68.98|29
1729661700000|2024-10-23 05:35:00|69.46|69.06|69.5|69.1|69.51|69.11|69.35|68.95|73
1729662000000|2024-10-23 05:40:00|69.49|69.09|69.39|68.99|69.49|69.09|69.34|68.94|40
1729662300000|2024-10-23 05:45:00|69.4|69|69.47|69.07|69.47|69.07|69.39|68.99|30
1729662600000|2024-10-23 05:50:00|69.48|69.08|69.56|69.16|69.56|69.16|69.38|68.98|45
1729662900000|2024-10-23 05:55:00|69.55|69.15|69.59|69.19|69.63|69.23|69.55|69.15|35
1729663200000|2024-10-23 06:00:00|69.58|69.18|69.59|69.19|69.59|69.19|69.51|69.11|42
1729663500000|2024-10-23 06:05:00|69.58|69.18|69.53|69.13|69.58|69.18|69.51|69.11|39
1729663800000|2024-10-23 06:10:00|69.54|69.14|69.66|69.26|69.66|69.26|69.51|69.11|28
1729664100000|2024-10-23 06:15:00|69.67|69.27|69.79|69.39|69.84|69.44|69.67|69.27|26
1729664400000|2024-10-23 06:20:00|69.8|69.4|69.78|69.38|69.81|69.41|69.74|69.34|28
1729664700000|2024-10-23 06:25:00|69.79|69.39|69.85|69.45|69.86|69.46|69.79|69.39|22
1729665000000|2024-10-23 06:30:00|69.86|69.46|69.8|69.4|69.86|69.46|69.78|69.38|70
1729665300000|2024-10-23 06:35:00|69.83|69.43|69.8|69.4|69.87|69.47|69.8|69.4|43
1729665600000|2024-10-23 06:40:00|69.81|69.41|69.71|69.31|69.81|69.41|69.69|69.29|31
1729665900000|2024-10-23 06:45:00|69.7|69.3|69.73|69.33|69.73|69.33|69.64|69.24|18
1729666200000|2024-10-23 06:50:00|69.75|69.35|69.56|69.16|69.75|69.35|69.54|69.14|38
1729666500000|2024-10-23 06:55:00|69.55|69.15|69.54|69.14|69.58|69.18|69.5|69.1|40
1729666800000|2024-10-23 07:00:00|69.56|69.16|69.55|69.15|69.62|69.22|69.49|69.09|42
1729667100000|2024-10-23 07:05:00|69.56|69.16|69.57|69.17|69.61|69.21|69.55|69.15|35
1729667400000|2024-10-23 07:10:00|69.56|69.16|69.42|69.02|69.56|69.16|69.41|69.01|54
1729667700000|2024-10-23 07:15:00|69.43|69.03|69.54|69.14|69.56|69.16|69.38|68.98|67
1729668000000|2024-10-23 07:20:00|69.55|69.15|69.61|69.21|69.64|69.24|69.51|69.11|46
1729668300000|2024-10-23 07:25:00|69.62|69.22|69.55|69.15|69.62|69.22|69.47|69.07|35
1729668600000|2024-10-23 07:30:00|69.54|69.14|69.52|69.12|69.57|69.17|69.41|69.01|39
1729668900000|2024-10-23 07:35:00|69.51|69.11|69.23|68.83|69.51|69.11|69.23|68.83|43
1729669200000|2024-10-23 07:40:00|69.24|68.84|69.17|68.77|69.25|68.85|69.08|68.68|50
1729669500000|2024-10-23 07:45:00|69.18|68.78|69.17|68.77|69.28|68.88|69.14|68.74|57
1729669800000|2024-10-23 07:50:00|69.16|68.76|69.27|68.87|69.27|68.87|69.13|68.73|58
1729670100000|2024-10-23 07:55:00|69.26|68.86|69.25|68.85|69.3|68.9|69.23|68.83|31
1729670400000|2024-10-23 08:00:00|69.26|68.86|69.1|68.7|69.31|68.91|69.02|68.62|115
1729670700000|2024-10-23 08:05:00|69.11|68.71|69.52|69.12|69.52|69.12|69.08|68.68|100
1729671000000|2024-10-23 08:10:00|69.51|69.11|69.52|69.12|69.53|69.13|69.48|69.08|48
1729671300000|2024-10-23 08:15:00|69.51|69.11|69.35|68.95|69.52|69.12|69.33|68.93|91
1729671600000|2024-10-23 08:20:00|69.34|68.94|69.34|68.94|69.39|68.99|69.31|68.91|46
1729671900000|2024-10-23 08:25:00|69.33|68.93|69.31|68.91|69.46|69.06|69.31|68.91|43
1729672200000|2024-10-23 08:30:00|69.27|68.87|69.34|68.94|69.39|68.99|69.23|68.83|82
1729672500000|2024-10-23 08:35:00|69.33|68.93|69.34|68.94|69.43|69.03|69.29|68.89|52
1729672800000|2024-10-23 08:40:00|69.38|68.98|69.25|68.85|69.38|68.98|69.23|68.83|60
1729673100000|2024-10-23 08:45:00|69.26|68.86|69.2|68.8|69.28|68.88|69.19|68.79|51
1729673400000|2024-10-23 08:50:00|69.22|68.82|69.2|68.8|69.23|68.83|69.15|68.75|42
1729673700000|2024-10-23 08:55:00|69.19|68.79|69.11|68.71|69.2|68.8|68.92|68.52|77
1729674000000|2024-10-23 09:00:00|69.12|68.72|69.16|68.76|69.3|68.9|69.06|68.66|88
1729674300000|2024-10-23 09:05:00|69.15|68.75|69.08|68.68|69.16|68.76|69|68.6|98
1729674600000|2024-10-23 09:10:00|69.09|68.69|68.91|68.51|69.09|68.69|68.89|68.49|88
1729674900000|2024-10-23 09:15:00|68.9|68.5|69.07|68.67|69.09|68.69|68.89|68.49|80
1729675200000|2024-10-23 09:20:00|69.06|68.66|69.13|68.73|69.17|68.77|69.05|68.65|44
1729675500000|2024-10-23 09:25:00|69.12|68.72|69.08|68.68|69.12|68.72|69.06|68.66|24
1729675800000|2024-10-23 09:30:00|69.09|68.69|69.16|68.76|69.16|68.76|69.08|68.68|34
1729676100000|2024-10-23 09:35:00|69.17|68.77|69.2|68.8|69.24|68.84|69.16|68.76|55
1729676400000|2024-10-23 09:40:00|69.19|68.79|69.12|68.72|69.22|68.82|69.12|68.72|29
1729676700000|2024-10-23 09:45:00|69.14|68.74|69.19|68.79|69.19|68.79|69.07|68.67|21
1729677000000|2024-10-23 09:50:00|69.18|68.78|69.18|68.78|69.19|68.79|69.14|68.74|23
1729677300000|2024-10-23 09:55:00|69.19|68.79|69.13|68.73|69.19|68.79|69.12|68.72|19
1729677600000|2024-10-23 10:00:00|69.16|68.76|69.07|68.67|69.16|68.76|69.07|68.67|31
1729677900000|2024-10-23 10:05:00|69.08|68.68|69.04|68.64|69.08|68.68|68.99|68.59|23
1729678200000|2024-10-23 10:10:00|69.03|68.63|69.03|68.63|69.04|68.64|69.01|68.61|17
1729678500000|2024-10-23 10:15:00|69.02|68.62|69.16|68.76|69.17|68.77|69.02|68.62|28
1729678800000|2024-10-23 10:20:00|69.15|68.75|69.09|68.69|69.23|68.83|69.08|68.68|36
1729679100000|2024-10-23 10:25:00|69.11|68.71|69.08|68.68|69.16|68.76|69.08|68.68|19
1729679400000|2024-10-23 10:30:00|69.1|68.7|69.03|68.63|69.11|68.71|69.03|68.63|23
1729679700000|2024-10-23 10:35:00|69.04|68.64|69.05|68.65|69.07|68.67|69.01|68.61|23
1729680000000|2024-10-23 10:40:00|69.03|68.63|68.93|68.53|69.03|68.63|68.91|68.51|23
1729680300000|2024-10-23 10:45:00|68.92|68.52|68.78|68.38|68.95|68.55|68.77|68.37|36
1729680600000|2024-10-23 10:50:00|68.77|68.37|68.74|68.34|68.81|68.41|68.72|68.32|43
1729680900000|2024-10-23 10:55:00|68.75|68.35|68.79|68.39|68.85|68.45|68.74|68.34|33
1729681200000|2024-10-23 11:00:00|68.8|68.4|68.95|68.55|68.96|68.56|68.78|68.38|56
1729681500000|2024-10-23 11:05:00|68.97|68.57|69.04|68.64|69.07|68.67|68.96|68.56|31
1729681800000|2024-10-23 11:10:00|69.03|68.63|68.97|68.57|69.03|68.63|68.93|68.53|23
1729682100000|2024-10-23 11:15:00|68.98|68.58|68.89|68.49|68.98|68.58|68.89|68.49|32
1729682400000|2024-10-23 11:20:00|68.9|68.5|69.02|68.62|69.04|68.64|68.9|68.5|29
1729682700000|2024-10-23 11:25:00|69.01|68.61|69.05|68.65|69.08|68.68|68.97|68.57|26
1729683000000|2024-10-23 11:30:00|69.04|68.64|69.07|68.67|69.1|68.7|69.02|68.62|27
1729683300000|2024-10-23 11:35:00|69.05|68.65|68.95|68.55|69.06|68.66|68.93|68.53|29
1729683600000|2024-10-23 11:40:00|68.94|68.54|68.86|68.46|68.95|68.55|68.83|68.43|33
1729683900000|2024-10-23 11:45:00|68.85|68.45|68.85|68.45|68.89|68.49|68.83|68.43|22
1729684200000|2024-10-23 11:50:00|68.84|68.44|68.88|68.48|68.91|68.51|68.83|68.43|25
1729684500000|2024-10-23 11:55:00|68.89|68.49|69.09|68.69|69.16|68.76|68.86|68.46|63
1729684800000|2024-10-23 12:00:00|69.1|68.7|69.04|68.64|69.16|68.76|69.03|68.63|97
1729685100000|2024-10-23 12:05:00|69.05|68.65|69.01|68.61|69.07|68.67|68.98|68.58|60
1729685400000|2024-10-23 12:10:00|69.02|68.62|69.05|68.65|69.05|68.65|68.96|68.56|53
1729685700000|2024-10-23 12:15:00|69.04|68.64|69.22|68.82|69.23|68.83|69.02|68.62|50
1729686000000|2024-10-23 12:20:00|69.21|68.81|69.14|68.74|69.22|68.82|68.97|68.57|42
1729686300000|2024-10-23 12:25:00|69.13|68.73|69.07|68.67|69.13|68.73|69|68.6|45
1729686600000|2024-10-23 12:30:00|69.06|68.66|69.27|68.87|69.28|68.88|68.93|68.53|98
1729686900000|2024-10-23 12:35:00|69.26|68.86|69.29|68.89|69.3|68.9|69.24|68.84|24
1729687200000|2024-10-23 12:40:00|69.3|68.9|69.31|68.91|69.34|68.94|69.28|68.88|20
1729687500000|2024-10-23 12:45:00|69.32|68.92|69.23|68.83|69.37|68.97|69.23|68.83|26
1729687800000|2024-10-23 12:50:00|69.22|68.82|69.22|68.82|69.25|68.85|69.15|68.75|23
1729688100000|2024-10-23 12:55:00|69.21|68.81|69.12|68.72|69.21|68.81|69.05|68.65|43
1729688400000|2024-10-23 13:00:00|69.11|68.71|69.16|68.76|69.16|68.76|69.04|68.64|28
1729688700000|2024-10-23 13:05:00|69.13|68.73|69.25|68.85|69.25|68.85|69.1|68.7|31
1729689000000|2024-10-23 13:10:00|69.23|68.83|69.26|68.86|69.27|68.87|69.23|68.83|19
1729689300000|2024-10-23 13:15:00|69.24|68.84|69.26|68.86|69.31|68.91|69.23|68.83|22
1729689600000|2024-10-23 13:20:00|69.27|68.87|69.25|68.85|69.29|68.89|69.22|68.82|21
1729689900000|2024-10-23 13:25:00|69.26|68.86|69.41|69.01|69.45|69.05|69.26|68.86|25
1729690200000|2024-10-23 13:30:00|69.4|69|69.38|68.98|69.41|69.01|69.32|68.92|50
1729690500000|2024-10-23 13:35:00|69.39|68.99|69.36|68.96|69.45|69.05|69.34|68.94|53
1729690800000|2024-10-23 13:40:00|69.37|68.97|69.42|69.02|69.43|69.03|69.37|68.97|29
1729691100000|2024-10-23 13:45:00|69.43|69.03|69.63|69.23|69.64|69.24|69.43|69.03|61
1729691400000|2024-10-23 13:50:00|69.61|69.21|69.51|69.11|69.61|69.21|69.51|69.11|48
1729691700000|2024-10-23 13:55:00|69.53|69.13|69.56|69.16|69.59|69.19|69.49|69.09|31
1729692000000|2024-10-23 14:00:00|69.55|69.15|69.52|69.12|69.61|69.21|69.51|69.11|71
1729692300000|2024-10-23 14:05:00|69.53|69.13|69.43|69.03|69.56|69.16|69.35|68.95|66
1729692600000|2024-10-23 14:10:00|69.42|69.02|69.53|69.13|69.57|69.17|69.39|68.99|48
1729692900000|2024-10-23 14:15:00|69.54|69.14|69.45|69.05|69.65|69.25|69.45|69.05|43
1729693200000|2024-10-23 14:20:00|69.46|69.06|69.61|69.21|69.62|69.22|69.46|69.06|42
1729693500000|2024-10-23 14:25:00|69.62|69.22|69.59|69.19|69.7|69.3|69.58|69.18|51
1729693800000|2024-10-23 14:30:00|69.58|69.18|69.67|69.27|69.72|69.32|69.52|69.12|38
1729694100000|2024-10-23 14:35:00|69.68|69.28|69.71|69.31|69.71|69.31|69.63|69.23|38
1729694400000|2024-10-23 14:40:00|69.72|69.32|69.68|69.28|69.72|69.32|69.66|69.26|12
1729694700000|2024-10-23 14:45:00|69.69|69.29|69.69|69.29|69.81|69.41|69.68|69.28|47
1729695000000|2024-10-23 14:50:00|69.67|69.27|69.51|69.11|69.67|69.27|69.48|69.08|20
1729695300000|2024-10-23 14:55:00|69.52|69.12|69.45|69.05|69.56|69.16|69.43|69.03|29
1729695600000|2024-10-23 15:00:00|69.49|69.09|69.31|68.91|69.49|69.09|69.29|68.89|34
1729695900000|2024-10-23 15:05:00|69.3|68.9|69.33|68.93|69.33|68.93|69.26|68.86|19
1729696200000|2024-10-23 15:10:00|69.34|68.94|69.16|68.76|69.38|68.98|69.15|68.75|39
1729696500000|2024-10-23 15:15:00|69.15|68.75|69.19|68.79|69.29|68.89|69.08|68.68|49
1729696800000|2024-10-23 15:20:00|69.18|68.78|68.84|68.44|69.18|68.78|68.84|68.44|57
1729697100000|2024-10-23 15:25:00|68.85|68.45|68.89|68.49|68.9|68.5|68.8|68.4|70
1729697400000|2024-10-23 15:30:00|68.87|68.47|69.04|68.64|69.13|68.73|68.79|68.39|65
1729697700000|2024-10-23 15:35:00|69.03|68.63|69.03|68.63|69.12|68.72|68.97|68.57|44
1729698000000|2024-10-23 15:40:00|69.01|68.61|69.14|68.74|69.14|68.74|68.9|68.5|60
1729698300000|2024-10-23 15:45:00|69.15|68.75|69.23|68.83|69.34|68.94|69.15|68.75|46
1729698600000|2024-10-23 15:50:00|69.22|68.82|69.26|68.86|69.34|68.94|69.2|68.8|47
1729698900000|2024-10-23 15:55:00|69.28|68.88|69.28|68.88|69.28|68.88|69.19|68.79|31
1729699200000|2024-10-23 16:00:00|69.29|68.89|69.22|68.82|69.31|68.91|69.19|68.79|46
1729699500000|2024-10-23 16:05:00|69.23|68.83|69.09|68.69|69.25|68.85|69.04|68.64|38
1729699800000|2024-10-23 16:10:00|69.1|68.7|69.27|68.87|69.27|68.87|69.06|68.66|45
1729700100000|2024-10-23 16:15:00|69.25|68.85|69.2|68.8|69.3|68.9|69.12|68.72|81
1729700400000|2024-10-23 16:20:00|69.19|68.79|69.08|68.68|69.19|68.79|69|68.6|81
1729700700000|2024-10-23 16:25:00|69.07|68.67|69.01|68.61|69.1|68.7|68.96|68.56|67
1729701000000|2024-10-23 16:30:00|69.02|68.62|69.04|68.64|69.09|68.69|68.93|68.53|83
1729701300000|2024-10-23 16:35:00|69.05|68.65|69.1|68.7|69.22|68.82|69.05|68.65|31
1729701600000|2024-10-23 16:40:00|69.09|68.69|69.12|68.72|69.12|68.72|69.05|68.65|17
1729701900000|2024-10-23 16:45:00|69.01|68.61|68.83|68.43|69.01|68.61|68.76|68.36|34
1729702200000|2024-10-23 16:50:00|68.84|68.44|68.58|68.18|68.89|68.49|68.55|68.15|53
1729702500000|2024-10-23 16:55:00|68.56|68.16|68.63|68.23|68.63|68.23|68.47|68.07|61
1729702800000|2024-10-23 17:00:00|68.62|68.22|68.66|68.26|68.7|68.3|68.57|68.17|72
1729703100000|2024-10-23 17:05:00|68.65|68.25|68.79|68.39|68.83|68.43|68.62|68.22|59
1729703400000|2024-10-23 17:10:00|68.78|68.38|68.88|68.48|68.9|68.5|68.74|68.34|71
1729703700000|2024-10-23 17:15:00|68.87|68.47|69.03|68.63|69.03|68.63|68.81|68.41|57
1729704000000|2024-10-23 17:20:00|69.02|68.62|69.23|68.83|69.27|68.87|69.01|68.61|45
1729704300000|2024-10-23 17:25:00|69.19|68.79|69.22|68.82|69.22|68.82|69.12|68.72|23
1729704600000|2024-10-23 17:30:00|69.21|68.81|69.04|68.64|69.21|68.81|69.02|68.62|32
1729704900000|2024-10-23 17:35:00|69.03|68.63|68.99|68.59|69.07|68.67|68.98|68.58|29
1729705200000|2024-10-23 17:40:00|69|68.6|69.11|68.71|69.16|68.76|68.95|68.55|37
1729705500000|2024-10-23 17:45:00|69.1|68.7|68.96|68.56|69.1|68.7|68.9|68.5|28
1729705800000|2024-10-23 17:50:00|68.95|68.55|69.02|68.62|69.03|68.63|68.95|68.55|18
1729706100000|2024-10-23 17:55:00|69.01|68.61|68.85|68.45|69.01|68.61|68.78|68.38|22
1729706400000|2024-10-23 18:00:00|68.87|68.47|68.2|67.8|68.87|68.47|68.11|67.71|124
1729706700000|2024-10-23 18:05:00|68.19|67.79|68.42|68.02|68.45|68.05|68.07|67.67|168
1729707000000|2024-10-23 18:10:00|68.43|68.03|68.58|68.18|68.66|68.26|68.41|68.01|72
1729707300000|2024-10-23 18:15:00|68.57|68.17|68.29|67.89|68.59|68.19|68.22|67.82|110
1729707600000|2024-10-23 18:20:00|68.28|67.88|68.59|68.19|68.59|68.19|68.22|67.82|70
1729707900000|2024-10-23 18:25:00|68.6|68.2|68.53|68.13|68.64|68.24|68.51|68.11|41
1729708200000|2024-10-23 18:30:00|68.52|68.12|68.64|68.24|68.69|68.29|68.51|68.11|42
1729708500000|2024-10-23 18:35:00|68.63|68.23|68.75|68.35|68.75|68.35|68.63|68.23|27
1729708800000|2024-10-23 18:40:00|68.76|68.36|68.92|68.52|68.92|68.52|68.76|68.36|25
1729709100000|2024-10-23 18:45:00|68.96|68.56|68.94|68.54|69.03|68.63|68.91|68.51|53
1729709400000|2024-10-23 18:50:00|68.95|68.55|68.96|68.56|69.01|68.61|68.94|68.54|35
1729709700000|2024-10-23 18:55:00|68.97|68.57|69.13|68.73|69.13|68.73|68.97|68.57|17
1729710000000|2024-10-23 19:00:00|69.14|68.74|69.22|68.82|69.22|68.82|69.13|68.73|25
1729710300000|2024-10-23 19:05:00|69.21|68.81|69.17|68.77|69.21|68.81|69.12|68.72|27
1729710600000|2024-10-23 19:10:00|69.18|68.78|69.18|68.78|69.22|68.82|69.11|68.71|22
1729710900000|2024-10-23 19:15:00|69.19|68.79|69.22|68.82|69.22|68.82|69.13|68.73|28
1729711200000|2024-10-23 19:20:00|69.23|68.83|69.24|68.84|69.24|68.84|69.16|68.76|14
1729711500000|2024-10-23 19:25:00|69.23|68.83|69.33|68.93|69.34|68.94|69.21|68.81|22
1729711800000|2024-10-23 19:30:00|69.34|68.94|69.36|68.96|69.36|68.96|69.23|68.83|33
1729712100000|2024-10-23 19:35:00|69.37|68.97|69.4|69|69.48|69.08|69.37|68.97|23
1729712400000|2024-10-23 19:40:00|69.39|68.99|69.61|69.21|69.61|69.21|69.39|68.99|29
1729712700000|2024-10-23 19:45:00|69.6|69.2|69.73|69.33|69.77|69.37|69.6|69.2|36
1729713000000|2024-10-23 19:50:00|69.74|69.34|69.78|69.38|69.78|69.38|69.65|69.25|52
1729713300000|2024-10-23 19:55:00|69.76|69.36|69.88|69.48|69.89|69.49|69.63|69.23|42
1729713600000|2024-10-23 20:00:00|69.92|69.52|69.72|69.32|69.92|69.52|69.64|69.24|38
1729713900000|2024-10-23 20:05:00|69.73|69.33|69.66|69.26|69.73|69.33|69.64|69.24|24
1729714200000|2024-10-23 20:10:00|69.67|69.27|69.67|69.27|69.7|69.3|69.66|69.26|18
1729714500000|2024-10-23 20:15:00|69.68|69.28|69.9|69.5|69.91|69.51|69.68|69.28|28
1729714800000|2024-10-23 20:20:00|69.91|69.51|69.85|69.45|69.93|69.53|69.85|69.45|6
1729715100000|2024-10-23 20:25:00|69.83|69.43|69.88|69.48|69.9|69.5|69.83|69.43|7
1729715400000|2024-10-23 20:30:00|69.9|69.5|69.95|69.55|69.97|69.57|69.9|69.5|13
1729715700000|2024-10-23 20:35:00|69.94|69.54|69.94|69.54|69.95|69.55|69.92|69.52|9
1729716000000|2024-10-23 20:40:00|69.93|69.53|69.94|69.54|69.94|69.54|69.93|69.53|2
1729716300000|2024-10-23 20:45:00|69.93|69.53|69.92|69.52|69.93|69.53|69.89|69.49|10
1729716600000|2024-10-23 20:50:00|69.94|69.54|70.02|69.62|70.02|69.62|69.92|69.52|10
1729716900000|2024-10-23 20:55:00|70.01|69.61|69.99|69.59|70.02|69.62|69.97|69.57|17
1729717200000|2024-10-23 21:00:00|70|69.6|69.98|69.58|70.02|69.62|69.97|69.57|50
1729717500000|2024-10-23 21:05:00|69.99|69.59|69.86|69.46|70.03|69.63|69.86|69.46|51
1729717800000|2024-10-23 21:10:00|69.85|69.45|69.9|69.5|69.9|69.5|69.82|69.42|23
1729718100000|2024-10-23 21:15:00|69.91|69.51|69.96|69.56|69.97|69.57|69.88|69.48|37
1729718400000|2024-10-23 21:20:00|69.95|69.55|69.88|69.48|69.96|69.56|69.88|69.48|41
1729718700000|2024-10-23 21:25:00|69.89|69.49|69.89|69.49|69.89|69.49|69.88|69.48|5
1729719000000|2024-10-23 21:30:00|69.88|69.48|69.76|69.36|69.88|69.48|69.72|69.32|25
1729719300000|2024-10-23 21:35:00|69.75|69.35|69.74|69.34|69.76|69.36|69.64|69.24|34
1729719600000|2024-10-23 21:40:00|69.73|69.33|69.67|69.27|69.73|69.33|69.67|69.27|25
1729719900000|2024-10-23 21:45:00|69.68|69.28|69.64|69.24|69.69|69.29|69.64|69.24|19
1729720200000|2024-10-23 21:50:00|69.63|69.23|69.55|69.15|69.64|69.24|69.55|69.15|46
1729720500000|2024-10-23 21:55:00|69.56|69.16|69.59|69.19|69.59|69.19|69.52|69.12|38
1729720800000|2024-10-23 22:00:00|69.6|69.2|69.84|69.44|69.84|69.44|69.6|69.2|11
1729721100000|2024-10-23 22:05:00|69.86|69.46|69.93|69.53|69.93|69.53|69.86|69.46|8
1729721400000|2024-10-23 22:10:00|69.95|69.55|69.95|69.55|69.95|69.55|69.94|69.54|3
1729721700000|2024-10-23 22:15:00|69.96|69.56|69.88|69.48|69.97|69.57|69.88|69.48|13
1729722000000|2024-10-23 22:20:00|69.89|69.49|69.91|69.51|69.92|69.52|69.89|69.49|11
1729722300000|2024-10-23 22:25:00|69.92|69.52|69.8|69.4|69.92|69.52|69.8|69.4|20
1729722600000|2024-10-23 22:30:00|69.82|69.42|69.99|69.59|69.99|69.59|69.82|69.42|24
1729722900000|2024-10-23 22:35:00|69.98|69.58|70.08|69.68|70.08|69.68|69.96|69.56|13
1729723200000|2024-10-23 22:40:00|70.09|69.69|70.22|69.82|70.24|69.84|70.09|69.69|19
1729723500000|2024-10-23 22:45:00|70.24|69.84|70.47|70.07|70.49|70.09|70.19|69.79|36
1729723800000|2024-10-23 22:50:00|70.48|70.08|70.41|70.01|70.52|70.12|70.33|69.93|43
1729724100000|2024-10-23 22:55:00|70.42|70.02|70.37|69.97|70.45|70.05|70.34|69.94|43
1729724400000|2024-10-23 23:00:00|70.36|69.96|70.48|70.08|70.52|70.12|70.36|69.96|27
1729724700000|2024-10-23 23:05:00|70.45|70.05|70.58|70.18|70.61|70.21|70.42|70.02|44
1729725000000|2024-10-23 23:10:00|70.57|70.17|70.49|70.09|70.57|70.17|70.49|70.09|42
1729725300000|2024-10-23 23:15:00|70.47|70.07|70.43|70.03|70.47|70.07|70.36|69.96|51
1729725600000|2024-10-23 23:20:00|70.42|70.02|70.36|69.96|70.42|70.02|70.34|69.94|25
1729725900000|2024-10-23 23:25:00|70.35|69.95|70.38|69.98|70.4|70|70.31|69.91|16
1729726200000|2024-10-23 23:30:00|70.39|69.99|70.37|69.97|70.39|69.99|70.33|69.93|39
1729726500000|2024-10-23 23:35:00|70.38|69.98|70.36|69.96|70.38|69.98|70.32|69.92|12
1729726800000|2024-10-23 23:40:00|70.37|69.97|70.3|69.9|70.39|69.99|70.3|69.9|18
1729727100000|2024-10-23 23:45:00|70.31|69.91|70.3|69.9|70.36|69.96|70.29|69.89|17
1729727400000|2024-10-23 23:50:00|70.29|69.89|70.3|69.9|70.31|69.91|70.29|69.89|6
1729727700000|2024-10-23 23:55:00|70.31|69.91|70.25|69.85|70.31|69.91|70.25|69.85|9
1729728000000|2024-10-24 00:00:00|70.26|69.86|70.26|69.86|70.29|69.89|70.25|69.85|22
1729728300000|2024-10-24 00:05:00|70.25|69.85|70.17|69.77|70.25|69.85|70.17|69.77|15
1729728600000|2024-10-24 00:10:00|70.18|69.78|70.14|69.74|70.19|69.79|70.13|69.73|9
1729728900000|2024-10-24 00:15:00|70.13|69.73|70.03|69.63|70.14|69.74|70.02|69.62|14
1729729200000|2024-10-24 00:20:00|70.02|69.62|70.06|69.66|70.06|69.66|69.95|69.55|19
1729729500000|2024-10-24 00:25:00|70.07|69.67|69.95|69.55|70.07|69.67|69.94|69.54|21
1729729800000|2024-10-24 00:30:00|69.96|69.56|69.98|69.58|70.08|69.68|69.96|69.56|27
1729730100000|2024-10-24 00:35:00|69.99|69.59|70.05|69.65|70.05|69.65|69.92|69.52|26
1729730400000|2024-10-24 00:40:00|70.04|69.64|70.15|69.75|70.15|69.75|70.03|69.63|20
1729730700000|2024-10-24 00:45:00|70.16|69.76|70.4|70|70.42|70.02|70.16|69.76|69
1729731000000|2024-10-24 00:50:00|70.41|70.01|70.51|70.11|70.53|70.13|70.41|70.01|49
1729731300000|2024-10-24 00:55:00|70.52|70.12|70.53|70.13|70.57|70.17|70.5|70.1|44
1729731600000|2024-10-24 01:00:00|70.55|70.15|70.52|70.12|70.6|70.2|70.51|70.11|46
1729731900000|2024-10-24 01:05:00|70.54|70.14|70.53|70.13|70.59|70.19|70.47|70.07|53
1729732200000|2024-10-24 01:10:00|70.52|70.12|70.58|70.18|70.61|70.21|70.5|70.1|30
1729732500000|2024-10-24 01:15:00|70.59|70.19|70.5|70.1|70.61|70.21|70.43|70.03|47
1729732800000|2024-10-24 01:20:00|70.49|70.09|70.45|70.05|70.5|70.1|70.34|69.94|48
1729733100000|2024-10-24 01:25:00|70.44|70.04|70.38|69.98|70.44|70.04|70.36|69.96|27
1729733400000|2024-10-24 01:30:00|70.39|69.99|70.25|69.85|70.39|69.99|70.25|69.85|30
1729733700000|2024-10-24 01:35:00|70.26|69.86|70.35|69.95|70.37|69.97|70.25|69.85|17
1729734000000|2024-10-24 01:40:00|70.33|69.93|70.43|70.03|70.44|70.04|70.29|69.89|21
1729734300000|2024-10-24 01:45:00|70.42|70.02|70.37|69.97|70.46|70.06|70.37|69.97|27
1729734600000|2024-10-24 01:50:00|70.36|69.96|70.42|70.02|70.45|70.05|70.35|69.95|24
1729734900000|2024-10-24 01:55:00|70.43|70.03|70.48|70.08|70.62|70.22|70.36|69.96|37
1729735200000|2024-10-24 02:00:00|70.49|70.09|70.54|70.14|70.59|70.19|70.39|69.99|60
1729735500000|2024-10-24 02:05:00|70.52|70.12|70.52|70.12|70.55|70.15|70.47|70.07|29
1729735800000|2024-10-24 02:10:00|70.51|70.11|70.61|70.21|70.77|70.37|70.5|70.1|36
1729736100000|2024-10-24 02:15:00|70.6|70.2|70.64|70.24|70.73|70.33|70.58|70.18|33
1729736400000|2024-10-24 02:20:00|70.63|70.23|70.59|70.19|70.66|70.26|70.57|70.17|29
1729736700000|2024-10-24 02:25:00|70.6|70.2|70.61|70.21|70.66|70.26|70.59|70.19|22
1729737000000|2024-10-24 02:30:00|70.62|70.22|70.5|70.1|70.62|70.22|70.46|70.06|31
1729737300000|2024-10-24 02:35:00|70.48|70.08|70.16|69.76|70.48|70.08|70.15|69.75|29
1729737600000|2024-10-24 02:40:00|70.13|69.73|70.12|69.72|70.15|69.75|70.12|69.72|32
1729737900000|2024-10-24 02:45:00|70.13|69.73|70.25|69.85|70.25|69.85|70.07|69.67|19
1729738200000|2024-10-24 02:50:00|70.24|69.84|70.32|69.92|70.32|69.92|70.24|69.84|14
1729738500000|2024-10-24 02:55:00|70.33|69.93|70.33|69.93|70.37|69.97|70.28|69.88|31
1729738800000|2024-10-24 03:00:00|70.35|69.95|70.37|69.97|70.39|69.99|70.33|69.93|14
1729739100000|2024-10-24 03:05:00|70.38|69.98|70.41|70.01|70.43|70.03|70.38|69.98|19
1729739400000|2024-10-24 03:10:00|70.42|70.02|70.39|69.99|70.43|70.03|70.39|69.99|11
1729739700000|2024-10-24 03:15:00|70.4|70|70.34|69.94|70.4|70|70.3|69.9|17
1729740000000|2024-10-24 03:20:00|70.36|69.96|70.43|70.03|70.47|70.07|70.36|69.96|17
1729740300000|2024-10-24 03:25:00|70.42|70.02|70.34|69.94|70.42|70.02|70.3|69.9|12
1729740600000|2024-10-24 03:30:00|70.33|69.93|70.28|69.88|70.33|69.93|70.21|69.81|16
1729740900000|2024-10-24 03:35:00|70.27|69.87|70.31|69.91|70.32|69.92|70.22|69.82|21
1729741200000|2024-10-24 03:40:00|70.32|69.92|70.29|69.89|70.36|69.96|70.26|69.86|10
1729741500000|2024-10-24 03:45:00|70.28|69.88|70.23|69.83|70.28|69.88|70.19|69.79|11
1729741800000|2024-10-24 03:50:00|70.22|69.82|70.22|69.82|70.25|69.85|70.22|69.82|7
1729742100000|2024-10-24 03:55:00|70.21|69.81|70.18|69.78|70.21|69.81|70.15|69.75|7
1729742400000|2024-10-24 04:00:00|70.17|69.77|70.17|69.77|70.17|69.77|70.06|69.66|24
1729742700000|2024-10-24 04:05:00|70.18|69.78|70.27|69.87|70.29|69.89|70.18|69.78|19
1729743000000|2024-10-24 04:10:00|70.26|69.86|70.21|69.81|70.28|69.88|70.21|69.81|9
1729743300000|2024-10-24 04:15:00|70.22|69.82|70.26|69.86|70.28|69.88|70.16|69.76|29
1729743600000|2024-10-24 04:20:00|70.27|69.87|70.3|69.9|70.35|69.95|70.22|69.82|24
1729743900000|2024-10-24 04:25:00|70.32|69.92|70.3|69.9|70.32|69.92|70.28|69.88|9
1729744200000|2024-10-24 04:30:00|70.29|69.89|70.24|69.84|70.29|69.89|70.21|69.81|17
1729744500000|2024-10-24 04:35:00|70.26|69.86|70.27|69.87|70.31|69.91|70.25|69.85|21
1729744800000|2024-10-24 04:40:00|70.28|69.88|70.36|69.96|70.36|69.96|70.28|69.88|12
1729745100000|2024-10-24 04:45:00|70.35|69.95|70.38|69.98|70.4|70|70.31|69.91|19
1729745400000|2024-10-24 04:50:00|70.37|69.97|70.43|70.03|70.44|70.04|70.34|69.94|14
1729745700000|2024-10-24 04:55:00|70.42|70.02|70.41|70.01|70.48|70.08|70.4|70|18
1729746000000|2024-10-24 05:00:00|70.4|70|70.4|70|70.42|70.02|70.37|69.97|16
1729746300000|2024-10-24 05:05:00|70.41|70.01|70.5|70.1|70.5|70.1|70.41|70.01|13
1729746600000|2024-10-24 05:10:00|70.49|70.09|70.5|70.1|70.5|70.1|70.46|70.06|10
1729746900000|2024-10-24 05:15:00|70.49|70.09|70.49|70.09|70.51|70.11|70.46|70.06|17
1729747200000|2024-10-24 05:20:00|70.5|70.1|70.48|70.08|70.5|70.1|70.44|70.04|16
1729747500000|2024-10-24 05:25:00|70.47|70.07|70.45|70.05|70.54|70.14|70.44|70.04|25
1729747800000|2024-10-24 05:30:00|70.47|70.07|70.42|70.02|70.48|70.08|70.41|70.01|18
1729748100000|2024-10-24 05:35:00|70.43|70.03|70.48|70.08|70.48|70.08|70.43|70.03|11
1729748400000|2024-10-24 05:40:00|70.49|70.09|70.55|70.15|70.55|70.15|70.49|70.09|8
1729748700000|2024-10-24 05:45:00|70.56|70.16|70.51|70.11|70.6|70.2|70.48|70.08|23
1729749000000|2024-10-24 05:50:00|70.52|70.12|70.48|70.08|70.55|70.15|70.46|70.06|23
1729749300000|2024-10-24 05:55:00|70.47|70.07|70.4|70|70.47|70.07|70.39|69.99|23
1729749600000|2024-10-24 06:00:00|70.41|70.01|70.53|70.13|70.57|70.17|70.41|70.01|30
1729749900000|2024-10-24 06:05:00|70.54|70.14|70.56|70.16|70.62|70.22|70.54|70.14|19
1729750200000|2024-10-24 06:10:00|70.57|70.17|70.51|70.11|70.57|70.17|70.5|70.1|49
1729750500000|2024-10-24 06:15:00|70.53|70.13|70.52|70.12|70.55|70.15|70.49|70.09|16
1729750800000|2024-10-24 06:20:00|70.54|70.14|70.45|70.05|70.54|70.14|70.42|70.02|20
1729751100000|2024-10-24 06:25:00|70.44|70.04|70.37|69.97|70.46|70.06|70.37|69.97|16
1729751400000|2024-10-24 06:30:00|70.36|69.96|70.39|69.99|70.44|70.04|70.35|69.95|19
1729751700000|2024-10-24 06:35:00|70.41|70.01|70.35|69.95|70.43|70.03|70.32|69.92|21
1729752000000|2024-10-24 06:40:00|70.34|69.94|70.22|69.82|70.34|69.94|70.22|69.82|14
1729752300000|2024-10-24 06:45:00|70.23|69.83|70.19|69.79|70.25|69.85|70.17|69.77|41
1729752600000|2024-10-24 06:50:00|70.21|69.81|70.25|69.85|70.26|69.86|70.19|69.79|20
1729752900000|2024-10-24 06:55:00|70.26|69.86|70.25|69.85|70.34|69.94|70.25|69.85|28
1729753200000|2024-10-24 07:00:00|70.24|69.84|70.29|69.89|70.36|69.96|70.23|69.83|34
1729753800000|2024-10-24 07:10:00|70.19|69.79|70.27|69.87|70.27|69.87|70.16|69.76|19
1729754100000|2024-10-24 07:15:00|70.26|69.86|70.25|69.85|70.27|69.87|70.22|69.82|24
1729754400000|2024-10-24 07:20:00|70.24|69.84|70.19|69.79|70.26|69.86|70.15|69.75|21
1729754700000|2024-10-24 07:25:00|70.2|69.8|70.06|69.66|70.2|69.8|69.98|69.58|46
1729755000000|2024-10-24 07:30:00|70.07|69.67|70.08|69.68|70.12|69.72|70.04|69.64|43
1729755300000|2024-10-24 07:35:00|70.06|69.66|70.02|69.62|70.08|69.68|69.99|69.59|35
1729755600000|2024-10-24 07:40:00|70.03|69.63|69.97|69.57|70.06|69.66|69.96|69.56|22
1729755900000|2024-10-24 07:45:00|69.98|69.58|69.97|69.57|69.98|69.58|69.96|69.56|10
1729756200000|2024-10-24 07:50:00|69.94|69.54|69.98|69.58|70.02|69.62|69.94|69.54|26
1729756500000|2024-10-24 07:55:00|69.99|69.59|69.96|69.56|70|69.6|69.93|69.53|15
1729756800000|2024-10-24 08:00:00|69.95|69.55|70|69.6|70.05|69.65|69.88|69.48|34
1729757100000|2024-10-24 08:05:00|70.01|69.61|70.12|69.72|70.13|69.73|70|69.6|24
1729757400000|2024-10-24 08:10:00|70.13|69.73|70.1|69.7|70.15|69.75|70.05|69.65|25
1729757700000|2024-10-24 08:15:00|70.11|69.71|70.13|69.73|70.15|69.75|70.1|69.7|17
1729758000000|2024-10-24 08:20:00|70.11|69.71|70.14|69.74|70.14|69.74|70.1|69.7|5
1729758300000|2024-10-24 08:25:00|70.13|69.73|70.12|69.72|70.16|69.76|70.06|69.66|22
1729758600000|2024-10-24 08:30:00|70.11|69.71|70.06|69.66|70.16|69.76|70.06|69.66|35
1729758900000|2024-10-24 08:35:00|70.07|69.67|69.94|69.54|70.08|69.68|69.94|69.54|26
1729759200000|2024-10-24 08:40:00|69.95|69.55|69.89|69.49|70.01|69.61|69.89|69.49|29
1729759500000|2024-10-24 08:45:00|69.88|69.48|69.83|69.43|69.88|69.48|69.77|69.37|54
1729759800000|2024-10-24 08:50:00|69.84|69.44|69.72|69.32|69.84|69.44|69.71|69.31|36
1729760100000|2024-10-24 08:55:00|69.71|69.31|69.59|69.19|69.81|69.41|69.59|69.19|55
1729760400000|2024-10-24 09:00:00|69.61|69.21|69.5|69.1|69.69|69.29|69.5|69.1|75
1729760700000|2024-10-24 09:05:00|69.51|69.11|69.91|69.51|69.92|69.52|69.5|69.1|66
1729761000000|2024-10-24 09:10:00|69.92|69.52|69.79|69.39|69.92|69.52|69.76|69.36|66
1729761300000|2024-10-24 09:15:00|69.78|69.38|69.93|69.53|69.94|69.54|69.75|69.35|56
1729761600000|2024-10-24 09:20:00|69.92|69.52|69.92|69.52|69.94|69.54|69.8|69.4|62
1729761900000|2024-10-24 09:25:00|69.91|69.51|69.94|69.54|69.97|69.57|69.89|69.49|31
1729762200000|2024-10-24 09:30:00|69.93|69.53|69.97|69.57|70|69.6|69.91|69.51|36
1729762500000|2024-10-24 09:35:00|69.99|69.59|69.88|69.48|69.99|69.59|69.85|69.45|50
1729762800000|2024-10-24 09:40:00|69.87|69.47|69.84|69.44|69.91|69.51|69.84|69.44|21
1729763100000|2024-10-24 09:45:00|69.83|69.43|69.86|69.46|69.88|69.48|69.77|69.37|81
1729763400000|2024-10-24 09:50:00|69.85|69.45|69.94|69.54|69.94|69.54|69.82|69.42|41
1729763700000|2024-10-24 09:55:00|69.92|69.52|69.84|69.44|69.94|69.54|69.83|69.43|40
1729764000000|2024-10-24 10:00:00|69.85|69.45|69.89|69.49|69.92|69.52|69.81|69.41|39
1729764300000|2024-10-24 10:05:00|69.88|69.48|69.94|69.54|69.99|69.59|69.88|69.48|32
1729764600000|2024-10-24 10:10:00|69.92|69.52|69.95|69.55|69.95|69.55|69.88|69.48|40
1729764900000|2024-10-24 10:15:00|69.98|69.58|70.03|69.63|70.03|69.63|69.97|69.57|12
1729765200000|2024-10-24 10:20:00|70.05|69.65|70.01|69.61|70.05|69.65|69.96|69.56|18
1729765500000|2024-10-24 10:25:00|70|69.6|69.93|69.53|70.01|69.61|69.93|69.53|15
1729765800000|2024-10-24 10:30:00|69.92|69.52|69.91|69.51|69.97|69.57|69.89|69.49|13
1729766100000|2024-10-24 10:35:00|69.89|69.49|69.82|69.42|69.89|69.49|69.82|69.42|9
1729766400000|2024-10-24 10:40:00|69.81|69.41|69.8|69.4|69.83|69.43|69.8|69.4|8
1729766700000|2024-10-24 10:45:00|69.82|69.42|69.71|69.31|69.83|69.43|69.7|69.3|13
1729767000000|2024-10-24 10:50:00|69.7|69.3|69.75|69.35|69.81|69.41|69.7|69.3|32
1729767300000|2024-10-24 10:55:00|69.74|69.34|69.76|69.36|69.77|69.37|69.69|69.29|15
1729767600000|2024-10-24 11:00:00|69.75|69.35|69.75|69.35|69.8|69.4|69.74|69.34|22
1729767900000|2024-10-24 11:05:00|69.76|69.36|69.79|69.39|69.81|69.41|69.75|69.35|21
1729768200000|2024-10-24 11:10:00|69.78|69.38|69.78|69.38|69.8|69.4|69.77|69.37|9
1729768500000|2024-10-24 11:15:00|69.79|69.39|69.86|69.46|69.86|69.46|69.79|69.39|11
1729768800000|2024-10-24 11:20:00|69.87|69.47|69.87|69.47|69.9|69.5|69.86|69.46|15
1729769100000|2024-10-24 11:25:00|69.88|69.48|69.93|69.53|69.93|69.53|69.86|69.46|9
1729769400000|2024-10-24 11:30:00|69.92|69.52|70.08|69.68|70.11|69.71|69.92|69.52|24
1729769700000|2024-10-24 11:35:00|70.07|69.67|70.04|69.64|70.07|69.67|70.02|69.62|11
1729770000000|2024-10-24 11:40:00|70.05|69.65|70.08|69.68|70.09|69.69|70|69.6|16
1729770300000|2024-10-24 11:45:00|70.06|69.66|70.08|69.68|70.09|69.69|70.05|69.65|9
1729770600000|2024-10-24 11:50:00|70.09|69.69|70.1|69.7|70.13|69.73|70.08|69.68|8
1729770900000|2024-10-24 11:55:00|70.09|69.69|70.08|69.68|70.09|69.69|70.05|69.65|13
1729771200000|2024-10-24 12:00:00|70.09|69.69|70.11|69.71|70.11|69.71|70.05|69.65|20
1729771500000|2024-10-24 12:05:00|70.1|69.7|70.04|69.64|70.18|69.78|70.04|69.64|22
1729771800000|2024-10-24 12:10:00|70.07|69.67|70|69.6|70.08|69.68|69.99|69.59|16
1729772100000|2024-10-24 12:15:00|70.01|69.61|70.04|69.64|70.07|69.67|70.01|69.61|8
1729772400000|2024-10-24 12:20:00|70.03|69.63|70.03|69.63|70.03|69.63|70.03|69.63|1
1729772700000|2024-10-24 12:25:00|70.02|69.62|69.92|69.52|70.05|69.65|69.92|69.52|31
1729773000000|2024-10-24 12:30:00|69.89|69.49|69.93|69.53|69.97|69.57|69.89|69.49|37
1729773300000|2024-10-24 12:35:00|69.94|69.54|69.89|69.49|69.96|69.56|69.89|69.49|28
1729773600000|2024-10-24 12:40:00|69.9|69.5|69.91|69.51|69.94|69.54|69.89|69.49|17
1729773900000|2024-10-24 12:45:00|69.92|69.52|70|69.6|70.05|69.65|69.92|69.52|20
1729774200000|2024-10-24 12:50:00|69.99|69.59|70.08|69.68|70.11|69.71|69.99|69.59|19
1729774500000|2024-10-24 12:55:00|70.02|69.62|70|69.6|70.07|69.67|69.98|69.58|25
1729774800000|2024-10-24 13:00:00|70.02|69.62|70|69.6|70.05|69.65|69.99|69.59|22
1729775100000|2024-10-24 13:05:00|69.99|69.59|69.94|69.54|70.02|69.62|69.94|69.54|16
1729775400000|2024-10-24 13:10:00|69.97|69.57|70.05|69.65|70.06|69.66|69.94|69.54|16
1729775700000|2024-10-24 13:15:00|70.06|69.66|70.06|69.66|70.06|69.66|70.01|69.61|20
1729776000000|2024-10-24 13:20:00|70.05|69.65|70.14|69.74|70.19|69.79|70.05|69.65|24
1729776300000|2024-10-24 13:25:00|70.15|69.75|70.09|69.69|70.23|69.83|70.09|69.69|24
1729776600000|2024-10-24 13:30:00|70.08|69.68|70.18|69.78|70.19|69.79|70.02|69.62|43
1729776900000|2024-10-24 13:35:00|70.17|69.77|70.2|69.8|70.22|69.82|70.15|69.75|26
1729777200000|2024-10-24 13:40:00|70.23|69.83|70.38|69.98|70.41|70.01|70.21|69.81|30
1729777500000|2024-10-24 13:45:00|70.37|69.97|70.37|69.97|70.38|69.98|70.28|69.88|55
1729777800000|2024-10-24 13:50:00|70.39|69.99|70.5|70.1|70.5|70.1|70.33|69.93|74
1729778100000|2024-10-24 13:55:00|70.51|70.11|70.74|70.34|70.74|70.34|70.5|70.1|60
1729778400000|2024-10-24 14:00:00|70.75|70.35|70.74|70.34|70.78|70.38|70.74|70.34|27
1729779000000|2024-10-24 14:10:00|70.79|70.39|70.77|70.37|70.79|70.39|70.76|70.36|11
1729779300000|2024-10-24 14:15:00|70.76|70.36|70.79|70.39|70.83|70.43|70.75|70.35|65
1729779600000|2024-10-24 14:20:00|70.8|70.4|70.81|70.41|70.81|70.41|70.74|70.34|53
1729779900000|2024-10-24 14:25:00|70.83|70.43|70.87|70.47|70.99|70.59|70.83|70.43|52
1729780200000|2024-10-24 14:30:00|70.86|70.46|70.85|70.45|70.93|70.53|70.78|70.38|33
1729780500000|2024-10-24 14:35:00|70.84|70.44|70.97|70.57|71|70.6|70.83|70.43|52
1729780800000|2024-10-24 14:40:00|70.96|70.56|70.9|70.5|70.99|70.59|70.86|70.46|51
1729781100000|2024-10-24 14:45:00|70.89|70.49|70.98|70.58|71.02|70.62|70.86|70.46|73
1729781400000|2024-10-24 14:50:00|70.99|70.59|71.08|70.68|71.15|70.75|70.93|70.53|89
1729781700000|2024-10-24 14:55:00|71.07|70.67|71.13|70.73|71.17|70.77|71.04|70.64|53
1729782000000|2024-10-24 15:00:00|71.14|70.74|71.16|70.76|71.19|70.79|71.13|70.73|86
1729782300000|2024-10-24 15:05:00|71.17|70.77|71.14|70.74|71.17|70.77|71.04|70.64|53
1729782600000|2024-10-24 15:10:00|71.15|70.75|71.25|70.85|71.28|70.88|71.14|70.74|28
1729782900000|2024-10-24 15:15:00|71.23|70.83|71.08|70.68|71.28|70.88|71.05|70.65|63
1729783200000|2024-10-24 15:20:00|71.07|70.67|70.95|70.55|71.07|70.67|70.93|70.53|51
1729783500000|2024-10-24 15:25:00|70.96|70.56|70.92|70.52|71.01|70.61|70.92|70.52|32
1729783800000|2024-10-24 15:30:00|70.89|70.49|71.07|70.67|71.08|70.68|70.89|70.49|39
1729784100000|2024-10-24 15:35:00|71.06|70.66|71.1|70.7|71.12|70.72|71.03|70.63|57
1729784400000|2024-10-24 15:40:00|71.11|70.71|71.06|70.66|71.12|70.72|71.05|70.65|19
1729784700000|2024-10-24 15:45:00|71.17|70.77|71.15|70.75|71.17|70.77|71.15|70.75|29
1729785000000|2024-10-24 15:50:00|71.14|70.74|71.22|70.82|71.22|70.82|71.11|70.71|87
1729785300000|2024-10-24 15:55:00|71.23|70.83|71.12|70.72|71.32|70.92|71.12|70.72|77
1729785600000|2024-10-24 16:00:00|71.18|70.78|71.27|70.87|71.32|70.92|71.18|70.78|48
1729785900000|2024-10-24 16:05:00|71.28|70.88|71.28|70.88|71.31|70.91|71.21|70.81|54
1729786200000|2024-10-24 16:10:00|71.29|70.89|71.04|70.64|71.29|70.89|71.04|70.64|48
1729786500000|2024-10-24 16:15:00|71.06|70.66|71.08|70.68|71.1|70.7|71.02|70.62|56
1729786800000|2024-10-24 16:20:00|71.09|70.69|71.13|70.73|71.2|70.8|71.08|70.68|43
1729787100000|2024-10-24 16:25:00|71.12|70.72|71.38|70.98|71.4|71|71.08|70.68|51
1729787400000|2024-10-24 16:30:00|71.37|70.97|71.42|71.02|71.42|71.02|71.35|70.95|45
1729787700000|2024-10-24 16:35:00|71.41|71.01|71.32|70.92|71.41|71.01|71.27|70.87|43
1729788000000|2024-10-24 16:40:00|71.3|70.9|71.24|70.84|71.3|70.9|71.18|70.78|40
1729788300000|2024-10-24 16:45:00|71.25|70.85|71.23|70.83|71.27|70.87|71.2|70.8|55
1729788600000|2024-10-24 16:50:00|71.22|70.82|71.21|70.81|71.23|70.83|71.15|70.75|25
1729788900000|2024-10-24 16:55:00|71.2|70.8|71.2|70.8|71.23|70.83|71.16|70.76|25
1729789200000|2024-10-24 17:00:00|71.22|70.82|71.14|70.74|71.22|70.82|71.08|70.68|58
1729789500000|2024-10-24 17:05:00|71.16|70.76|71.17|70.77|71.2|70.8|71.12|70.72|36
1729789800000|2024-10-24 17:10:00|71.18|70.78|71.22|70.82|71.23|70.83|71.18|70.78|9
1729790100000|2024-10-24 17:15:00|71.19|70.79|71.24|70.84|71.24|70.84|71.17|70.77|11
1729790400000|2024-10-24 17:20:00|71.25|70.85|71.2|70.8|71.25|70.85|71.18|70.78|19
1729790700000|2024-10-24 17:25:00|71.19|70.79|71.28|70.88|71.33|70.93|71.19|70.79|19
1729791000000|2024-10-24 17:30:00|71.27|70.87|71.39|70.99|71.41|71.01|71.25|70.85|19
1729791300000|2024-10-24 17:35:00|71.38|70.98|71.36|70.96|71.4|71|71.36|70.96|9
1729791600000|2024-10-24 17:40:00|71.37|70.97|71.39|70.99|71.4|71|71.37|70.97|10
1729791900000|2024-10-24 17:45:00|71.41|71.01|71.31|70.91|71.45|71.05|71.3|70.9|40
1729792200000|2024-10-24 17:50:00|71.32|70.92|71.27|70.87|71.33|70.93|71.27|70.87|34
1729792500000|2024-10-24 17:55:00|71.26|70.86|71.25|70.85|71.26|70.86|71.22|70.82|16
1729792800000|2024-10-24 18:00:00|71.28|70.88|71.34|70.94|71.39|70.99|71.27|70.87|53
1729793100000|2024-10-24 18:05:00|71.36|70.96|71.39|70.99|71.42|71.02|71.35|70.95|44
1729793400000|2024-10-24 18:10:00|71.38|70.98|71.38|70.98|71.43|71.03|71.36|70.96|34
1729793700000|2024-10-24 18:15:00|71.37|70.97|71.38|70.98|71.38|70.98|71.34|70.94|20
1729794000000|2024-10-24 18:20:00|71.37|70.97|71.41|71.01|71.44|71.04|71.35|70.95|19
1729794300000|2024-10-24 18:25:00|71.4|71|71.38|70.98|71.44|71.04|71.37|70.97|21
1729794600000|2024-10-24 18:30:00|71.39|70.99|71.36|70.96|71.39|70.99|71.33|70.93|19
1729794900000|2024-10-24 18:35:00|71.37|70.97|71.35|70.95|71.37|70.97|71.34|70.94|7
1729795200000|2024-10-24 18:40:00|71.36|70.96|71.39|70.99|71.44|71.04|71.36|70.96|13
1729795500000|2024-10-24 18:45:00|71.37|70.97|71.27|70.87|71.37|70.97|71.26|70.86|23
1729795800000|2024-10-24 18:50:00|71.28|70.88|71.36|70.96|71.4|71|71.27|70.87|23
1729796100000|2024-10-24 18:55:00|71.34|70.94|71.36|70.96|71.37|70.97|71.28|70.88|20
1729796400000|2024-10-24 19:00:00|71.35|70.95|71.26|70.86|71.35|70.95|71.25|70.85|19
1729796700000|2024-10-24 19:05:00|71.25|70.85|71.25|70.85|71.26|70.86|71.2|70.8|7
1729797000000|2024-10-24 19:10:00|71.23|70.83|71.16|70.76|71.24|70.84|71.12|70.72|28
1729797300000|2024-10-24 19:15:00|71.19|70.79|71.22|70.82|71.24|70.84|71.15|70.75|19
1729797600000|2024-10-24 19:20:00|71.23|70.83|71.23|70.83|71.24|70.84|71.16|70.76|27
1729797900000|2024-10-24 19:25:00|71.24|70.84|71.27|70.87|71.28|70.88|71.2|70.8|46
1729798200000|2024-10-24 19:30:00|71.26|70.86|71.2|70.8|71.32|70.92|71.15|70.75|90
1729798500000|2024-10-24 19:35:00|71.19|70.79|71.15|70.75|71.19|70.79|71.13|70.73|22
1729798800000|2024-10-24 19:40:00|71.16|70.76|71.18|70.78|71.2|70.8|71.13|70.73|24
1729799100000|2024-10-24 19:45:00|71.17|70.77|71.19|70.79|71.2|70.8|71.16|70.76|19
1729799400000|2024-10-24 19:50:00|71.2|70.8|71.18|70.78|71.2|70.8|71.16|70.76|32
1729799700000|2024-10-24 19:55:00|71.19|70.79|71.26|70.86|71.26|70.86|71.18|70.78|27
1729800000000|2024-10-24 20:00:00|71.27|70.87|71.18|70.78|71.27|70.87|71.06|70.66|45
1729800300000|2024-10-24 20:05:00|71.19|70.79|71.3|70.9|71.3|70.9|71.19|70.79|29
1729800600000|2024-10-24 20:10:00|71.31|70.91|71.28|70.88|71.31|70.91|71.28|70.88|4
1729800900000|2024-10-24 20:15:00|71.29|70.89|71.22|70.82|71.34|70.94|71.21|70.81|20
1729801200000|2024-10-24 20:20:00|71.23|70.83|71.24|70.84|71.27|70.87|71.22|70.82|8
1729801500000|2024-10-24 20:25:00|71.23|70.83|71.23|70.83|71.25|70.85|71.22|70.82|11
1729801800000|2024-10-24 20:30:00|71.26|70.86|71.26|70.86|71.26|70.86|71.25|70.85|3
1729802400000|2024-10-24 20:40:00|71.28|70.88|71.28|70.88|71.28|70.88|71.27|70.87|5
1729802700000|2024-10-24 20:45:00|71.29|70.89|71.32|70.92|71.34|70.94|71.29|70.89|11
1729803000000|2024-10-24 20:50:00|71.33|70.93|71.38|70.98|71.38|70.98|71.33|70.93|8
1729803300000|2024-10-24 20:55:00|71.39|70.99|71.31|70.91|71.4|71|71.3|70.9|33
1729803600000|2024-10-24 21:00:00|71.32|70.92|71.3|70.9|71.32|70.92|71.28|70.88|76
1729803900000|2024-10-24 21:05:00|71.29|70.89|71.39|70.99|71.4|71|71.29|70.89|41
1729804200000|2024-10-24 21:10:00|71.38|70.98|71.42|71.02|71.43|71.03|71.36|70.96|40
1729804500000|2024-10-24 21:15:00|71.43|71.03|71.5|71.1|71.5|71.1|71.41|71.01|34
1729804800000|2024-10-24 21:20:00|71.51|71.11|71.32|70.92|71.51|71.11|71.31|70.91|126
1729805100000|2024-10-24 21:25:00|71.31|70.91|71.29|70.89|71.36|70.96|71.24|70.84|114
1729805400000|2024-10-24 21:30:00|71.28|70.88|71.28|70.88|71.4|71|71.26|70.86|174
1729805700000|2024-10-24 21:35:00|71.29|70.89|71.23|70.83|71.29|70.89|71.21|70.81|124
1729806000000|2024-10-24 21:40:00|71.22|70.82|71.35|70.95|71.35|70.95|71.22|70.82|211
1729806300000|2024-10-24 21:45:00|71.34|70.94|71.17|70.77|71.37|70.97|71.16|70.76|103
1729806600000|2024-10-24 21:50:00|71.18|70.78|71.08|70.68|71.19|70.79|71.08|70.68|158
1729806900000|2024-10-24 21:55:00|71.07|70.67|71.08|70.68|71.09|70.69|71.05|70.65|40
1729807200000|2024-10-24 22:00:00|71.09|70.69|71.11|70.71|71.18|70.78|71.05|70.65|33
1729807500000|2024-10-24 22:05:00|71.12|70.72|71.11|70.71|71.13|70.73|71.05|70.65|23
1729807800000|2024-10-24 22:10:00|71.12|70.72|71.11|70.71|71.12|70.72|71.07|70.67|14
1729808100000|2024-10-24 22:15:00|71.09|70.69|71.02|70.62|71.1|70.7|71.02|70.62|15
1729808400000|2024-10-24 22:20:00|71.01|70.61|70.99|70.59|71.03|70.63|70.98|70.58|20
1729808700000|2024-10-24 22:25:00|71|70.6|71.02|70.62|71.02|70.62|70.99|70.59|7
1729809000000|2024-10-24 22:30:00|71|70.6|71|70.6|71.03|70.63|70.96|70.56|25
1729809300000|2024-10-24 22:35:00|71.01|70.61|70.99|70.59|71.01|70.61|70.99|70.59|7
1729809600000|2024-10-24 22:40:00|71|70.6|71.03|70.63|71.03|70.63|71|70.6|9
1729809900000|2024-10-24 22:45:00|71.04|70.64|71.05|70.65|71.08|70.68|71.02|70.62|20
1729810200000|2024-10-24 22:50:00|71.04|70.64|71.01|70.61|71.07|70.67|71.01|70.61|13
1729810500000|2024-10-24 22:55:00|71.02|70.62|71.08|70.68|71.08|70.68|71.02|70.62|6
1729810800000|2024-10-24 23:00:00|71.07|70.67|71.07|70.67|71.07|70.67|71.01|70.61|15
1729811100000|2024-10-24 23:05:00|71.06|70.66|71.12|70.72|71.12|70.72|71.05|70.65|14
1729811400000|2024-10-24 23:10:00|71.11|70.71|71.14|70.74|71.14|70.74|71.06|70.66|18
1729811700000|2024-10-24 23:15:00|71.15|70.75|71.17|70.77|71.17|70.77|71.15|70.75|6
1729812000000|2024-10-24 23:20:00|71.18|70.78|71.19|70.79|71.19|70.79|71.15|70.75|9
1729812300000|2024-10-24 23:25:00|71.18|70.78|71.14|70.74|71.18|70.78|71.14|70.74|7
1729812600000|2024-10-24 23:30:00|71.15|70.75|71.17|70.77|71.19|70.79|71.15|70.75|11
1729812900000|2024-10-24 23:35:00|71.19|70.79|71.18|70.78|71.19|70.79|71.16|70.76|5
1729813200000|2024-10-24 23:40:00|71.19|70.79|71.22|70.82|71.25|70.85|71.19|70.79|9
1729813500000|2024-10-24 23:45:00|71.23|70.83|71.3|70.9|71.3|70.9|71.22|70.82|8
1729813800000|2024-10-24 23:50:00|71.31|70.91|71.33|70.93|71.33|70.93|71.29|70.89|13
1729814100000|2024-10-24 23:55:00|71.34|70.94|71.37|70.97|71.37|70.97|71.32|70.92|17
1729814400000|2024-10-25 00:00:00|71.36|70.96|71.39|70.99|71.43|71.03|71.36|70.96|54
1729814700000|2024-10-25 00:05:00|71.41|71.01|71.33|70.93|71.42|71.02|71.32|70.92|79
1729815000000|2024-10-25 00:10:00|71.34|70.94|71.2|70.8|71.35|70.95|71.2|70.8|42
1729815300000|2024-10-25 00:15:00|71.21|70.81|71.21|70.81|71.23|70.83|71.19|70.79|19
1729815600000|2024-10-25 00:20:00|71.2|70.8|71.28|70.88|71.28|70.88|71.19|70.79|40
1729815900000|2024-10-25 00:25:00|71.27|70.87|71.26|70.86|71.31|70.91|71.23|70.83|65
1729816200000|2024-10-25 00:30:00|71.27|70.87|71.17|70.77|71.27|70.87|71.13|70.73|75
1729816500000|2024-10-25 00:35:00|71.16|70.76|71.16|70.76|71.25|70.85|71.13|70.73|38
1729816800000|2024-10-25 00:40:00|71.18|70.78|71.1|70.7|71.22|70.82|71.08|70.68|27
1729817100000|2024-10-25 00:45:00|71.09|70.69|71.15|70.75|71.18|70.78|71.08|70.68|38
1729817400000|2024-10-25 00:50:00|71.14|70.74|71.14|70.74|71.15|70.75|71.07|70.67|20
1729817700000|2024-10-25 00:55:00|71.15|70.75|71.16|70.76|71.18|70.78|71.14|70.74|24
1729818000000|2024-10-25 01:00:00|71.15|70.75|71.2|70.8|71.23|70.83|71.14|70.74|23
1729818300000|2024-10-25 01:05:00|71.19|70.79|71.2|70.8|71.2|70.8|71.14|70.74|29
1729818600000|2024-10-25 01:10:00|71.21|70.81|71.24|70.84|71.26|70.86|71.19|70.79|28
1729818900000|2024-10-25 01:15:00|71.23|70.83|71.34|70.94|71.36|70.96|71.21|70.81|33
1729819200000|2024-10-25 01:20:00|71.35|70.95|71.38|70.98|71.4|71|71.35|70.95|16
1729819500000|2024-10-25 01:25:00|71.39|70.99|71.46|71.06|71.46|71.06|71.38|70.98|31
1729819800000|2024-10-25 01:30:00|71.45|71.05|71.39|70.99|71.48|71.08|71.36|70.96|47
1729820100000|2024-10-25 01:35:00|71.38|70.98|71.3|70.9|71.39|70.99|71.26|70.86|49
1729820400000|2024-10-25 01:40:00|71.31|70.91|71.36|70.96|71.38|70.98|71.24|70.84|67
1729820700000|2024-10-25 01:45:00|71.37|70.97|71.44|71.04|71.46|71.06|71.32|70.92|52
1729821000000|2024-10-25 01:50:00|71.45|71.05|71.45|71.05|71.45|71.05|71.4|71|50
1729821300000|2024-10-25 01:55:00|71.46|71.06|71.43|71.03|71.46|71.06|71.43|71.03|21
1729821600000|2024-10-25 02:00:00|71.45|71.05|71.57|71.17|71.57|71.17|71.42|71.02|29
1729821900000|2024-10-25 02:05:00|71.59|71.19|71.56|71.16|71.62|71.22|71.52|71.12|26
1729822200000|2024-10-25 02:10:00|71.57|71.17|71.44|71.04|71.61|71.21|71.39|70.99|36
1729822500000|2024-10-25 02:15:00|71.45|71.05|71.45|71.05|71.54|71.14|71.42|71.02|63
1729822800000|2024-10-25 02:20:00|71.46|71.06|71.3|70.9|71.47|71.07|71.29|70.89|56
1729823100000|2024-10-25 02:25:00|71.29|70.89|71.29|70.89|71.32|70.92|71.28|70.88|15
1729823400000|2024-10-25 02:30:00|71.29|70.89|71.33|70.93|71.37|70.97|71.25|70.85|40
1729823700000|2024-10-25 02:35:00|71.32|70.92|71.32|70.92|71.34|70.94|71.31|70.91|11
1729824000000|2024-10-25 02:40:00|71.33|70.93|71.25|70.85|71.33|70.93|71.25|70.85|15
1729824300000|2024-10-25 02:45:00|71.26|70.86|71.29|70.89|71.33|70.93|71.26|70.86|18
1729824600000|2024-10-25 02:50:00|71.3|70.9|71.29|70.89|71.33|70.93|71.28|70.88|14
1729824900000|2024-10-25 02:55:00|71.31|70.91|71.31|70.91|71.4|71|71.31|70.91|30
1729825200000|2024-10-25 03:00:00|71.33|70.93|71.42|71.02|71.43|71.03|71.33|70.93|54
1729825500000|2024-10-25 03:05:00|71.43|71.03|71.41|71.01|71.46|71.06|71.34|70.94|47
1729825800000|2024-10-25 03:10:00|71.4|71|71.44|71.04|71.45|71.05|71.37|70.97|23
1729826100000|2024-10-25 03:15:00|71.45|71.05|71.56|71.16|71.56|71.16|71.45|71.05|13
1729826400000|2024-10-25 03:20:00|71.55|71.15|71.64|71.24|71.64|71.24|71.55|71.15|16
1729826700000|2024-10-25 03:25:00|71.63|71.23|71.71|71.31|71.71|71.31|71.58|71.18|24
1729827000000|2024-10-25 03:30:00|71.7|71.3|71.7|71.3|71.71|71.31|71.67|71.27|19
1729827300000|2024-10-25 03:35:00|71.69|71.29|71.68|71.28|71.69|71.29|71.64|71.24|44
1729827600000|2024-10-25 03:40:00|71.66|71.26|71.65|71.25|71.68|71.28|71.54|71.14|40
1729827900000|2024-10-25 03:45:00|71.66|71.26|71.61|71.21|71.7|71.3|71.61|71.21|51
1729828200000|2024-10-25 03:50:00|71.62|71.22|71.48|71.08|71.66|71.26|71.46|71.06|36
1729828500000|2024-10-25 03:55:00|71.49|71.09|71.55|71.15|71.55|71.15|71.49|71.09|32
1729828800000|2024-10-25 04:00:00|71.57|71.17|71.66|71.26|71.67|71.27|71.57|71.17|32
1729829100000|2024-10-25 04:05:00|71.65|71.25|71.68|71.28|71.69|71.29|71.64|71.24|21
1729829400000|2024-10-25 04:10:00|71.67|71.27|71.5|71.1|71.67|71.27|71.47|71.07|33
1729829700000|2024-10-25 04:15:00|71.49|71.09|71.49|71.09|71.55|71.15|71.46|71.06|61
1729830000000|2024-10-25 04:20:00|71.5|71.1|71.2|70.8|71.5|71.1|71.19|70.79|90
1729830300000|2024-10-25 04:25:00|71.21|70.81|71.08|70.68|71.28|70.88|71.02|70.62|105
1729830600000|2024-10-25 04:30:00|71.09|70.69|71.2|70.8|71.2|70.8|70.96|70.56|98
1729830900000|2024-10-25 04:35:00|71.21|70.81|71.58|71.18|71.58|71.18|71.2|70.8|65
1729831200000|2024-10-25 04:40:00|71.57|71.17|71.55|71.15|71.68|71.28|71.55|71.15|42
1729831500000|2024-10-25 04:45:00|71.54|71.14|71.45|71.05|71.62|71.22|71.43|71.03|64
1729831800000|2024-10-25 04:50:00|71.46|71.06|71.44|71.04|71.49|71.09|71.24|70.84|78
1729832100000|2024-10-25 04:55:00|71.45|71.05|71.48|71.08|71.51|71.11|71.32|70.92|75
1729832400000|2024-10-25 05:00:00|71.46|71.06|71.34|70.94|71.46|71.06|71.2|70.8|93
1729832700000|2024-10-25 05:05:00|71.35|70.95|71.3|70.9|71.4|71|71.27|70.87|51
1729833000000|2024-10-25 05:10:00|71.31|70.91|71.44|71.04|71.46|71.06|71.27|70.87|71
1729833300000|2024-10-25 05:15:00|71.43|71.03|71.45|71.05|71.45|71.05|71.26|70.86|72
1729833600000|2024-10-25 05:20:00|71.46|71.06|71.45|71.05|71.55|71.15|71.44|71.04|61
1729833900000|2024-10-25 05:25:00|71.44|71.04|71.4|71|71.44|71.04|71.36|70.96|51
1729834200000|2024-10-25 05:30:00|71.41|71.01|71.4|71|71.41|71.01|71.31|70.91|26
1729834500000|2024-10-25 05:35:00|71.41|71.01|71.7|71.3|71.79|71.39|71.41|71.01|66
1729834800000|2024-10-25 05:40:00|71.69|71.29|71.69|71.29|71.72|71.32|71.66|71.26|78
1729835100000|2024-10-25 05:45:00|71.67|71.27|71.6|71.2|71.69|71.29|71.58|71.18|56
1729835400000|2024-10-25 05:50:00|71.59|71.19|71.58|71.18|71.59|71.19|71.53|71.13|27
1729835700000|2024-10-25 05:55:00|71.57|71.17|71.52|71.12|71.57|71.17|71.49|71.09|13
1729836000000|2024-10-25 06:00:00|71.51|71.11|71.45|71.05|71.51|71.11|71.32|70.92|43
1729836300000|2024-10-25 06:05:00|71.43|71.03|71.59|71.19|71.59|71.19|71.41|71.01|28
1729836600000|2024-10-25 06:10:00|71.58|71.18|71.61|71.21|71.61|71.21|71.51|71.11|26
1729836900000|2024-10-25 06:15:00|71.59|71.19|71.62|71.22|71.66|71.26|71.58|71.18|27
1729837200000|2024-10-25 06:20:00|71.61|71.21|71.59|71.19|71.62|71.22|71.59|71.19|13
1729837500000|2024-10-25 06:25:00|71.57|71.17|71.53|71.13|71.6|71.2|71.53|71.13|27
1729837800000|2024-10-25 06:30:00|71.55|71.15|71.59|71.19|71.62|71.22|71.54|71.14|29
1729838100000|2024-10-25 06:35:00|71.58|71.18|71.5|71.1|71.59|71.19|71.5|71.1|22
1729838400000|2024-10-25 06:40:00|71.51|71.11|71.58|71.18|71.63|71.23|71.51|71.11|21
1729838700000|2024-10-25 06:45:00|71.57|71.17|71.67|71.27|71.69|71.29|71.56|71.16|36
1729839000000|2024-10-25 06:50:00|71.68|71.28|71.6|71.2|71.75|71.35|71.6|71.2|43
1729839300000|2024-10-25 06:55:00|71.59|71.19|71.7|71.3|71.72|71.32|71.55|71.15|45
1729839600000|2024-10-25 07:00:00|71.71|71.31|71.86|71.46|71.86|71.46|71.68|71.28|47
1729839900000|2024-10-25 07:05:00|71.85|71.45|71.83|71.43|71.9|71.5|71.77|71.37|70
1729840200000|2024-10-25 07:10:00|71.84|71.44|71.37|70.97|71.84|71.44|71.34|70.94|72
1729840500000|2024-10-25 07:15:00|71.38|70.98|71.52|71.12|71.55|71.15|71.25|70.85|124
1729840800000|2024-10-25 07:20:00|71.51|71.11|71.3|70.9|71.53|71.13|71.26|70.86|108
1729841100000|2024-10-25 07:25:00|71.28|70.88|71.16|70.76|71.29|70.89|71.09|70.69|167
1729841400000|2024-10-25 07:30:00|71.15|70.75|71.32|70.92|71.33|70.93|71.08|70.68|117
1729841700000|2024-10-25 07:35:00|71.31|70.91|71.32|70.92|71.38|70.98|71.23|70.83|107
1729842000000|2024-10-25 07:40:00|71.34|70.94|71.37|70.97|71.4|71|71.29|70.89|56
1729842300000|2024-10-25 07:45:00|71.36|70.96|71.3|70.9|71.4|71|71.27|70.87|85
1729842600000|2024-10-25 07:50:00|71.28|70.88|71.43|71.03|71.43|71.03|71.24|70.84|65
1729842900000|2024-10-25 07:55:00|71.4|71|71.45|71.05|71.47|71.07|71.4|71|16
1729843200000|2024-10-25 08:00:00|71.46|71.06|71.31|70.91|71.51|71.11|71.3|70.9|51
1729843500000|2024-10-25 08:05:00|71.3|70.9|71.16|70.76|71.3|70.9|71.13|70.73|52
1729843800000|2024-10-25 08:10:00|71.19|70.79|71.29|70.89|71.31|70.91|71.19|70.79|55
1729844100000|2024-10-25 08:15:00|71.3|70.9|71.47|71.07|71.47|71.07|71.14|70.74|65
1729844400000|2024-10-25 08:20:00|71.46|71.06|71.58|71.18|71.58|71.18|71.42|71.02|71
1729844700000|2024-10-25 08:25:00|71.6|71.2|71.66|71.26|71.69|71.29|71.55|71.15|63
1729845000000|2024-10-25 08:30:00|71.63|71.23|71.67|71.27|71.71|71.31|71.62|71.22|89
1729845300000|2024-10-25 08:35:00|71.68|71.28|71.66|71.26|71.82|71.42|71.57|71.17|69
1729845600000|2024-10-25 08:40:00|71.67|71.27|71.61|71.21|71.7|71.3|71.59|71.19|81
1729845900000|2024-10-25 08:45:00|71.6|71.2|71.59|71.19|71.69|71.29|71.54|71.14|55
1729846200000|2024-10-25 08:50:00|71.6|71.2|71.68|71.28|71.73|71.33|71.59|71.19|51
1729846500000|2024-10-25 08:55:00|71.7|71.3|71.67|71.27|71.73|71.33|71.63|71.23|58
1729846800000|2024-10-25 09:00:00|71.68|71.28|71.83|71.43|71.83|71.43|71.68|71.28|76
1729847100000|2024-10-25 09:05:00|71.82|71.42|71.87|71.47|71.88|71.48|71.81|71.41|77
1729847400000|2024-10-25 09:10:00|71.88|71.48|71.83|71.43|71.89|71.49|71.78|71.38|68
1729847700000|2024-10-25 09:15:00|71.84|71.44|71.91|71.51|71.91|71.51|71.79|71.39|58
1729848000000|2024-10-25 09:20:00|71.92|71.52|71.89|71.49|71.92|71.52|71.82|71.42|64
1729848300000|2024-10-25 09:25:00|71.9|71.5|71.87|71.47|71.91|71.51|71.8|71.4|45
1729848600000|2024-10-25 09:30:00|71.88|71.48|71.85|71.45|71.9|71.5|71.85|71.45|11
1729848900000|2024-10-25 09:35:00|71.84|71.44|71.86|71.46|71.87|71.47|71.79|71.39|42
1729849200000|2024-10-25 09:40:00|71.87|71.47|71.85|71.45|71.96|71.56|71.85|71.45|51
1729849500000|2024-10-25 09:45:00|71.86|71.46|71.97|71.57|72|71.6|71.84|71.44|40
1729849800000|2024-10-25 09:50:00|71.98|71.58|72.01|71.61|72.03|71.63|71.97|71.57|20
1729850100000|2024-10-25 09:55:00|72.02|71.62|71.98|71.58|72.03|71.63|71.9|71.5|73
1729850400000|2024-10-25 10:00:00|71.99|71.59|71.83|71.43|71.99|71.59|71.83|71.43|31
1729850700000|2024-10-25 10:05:00|71.82|71.42|71.87|71.47|71.88|71.48|71.76|71.36|32
1729851000000|2024-10-25 10:10:00|71.88|71.48|71.86|71.46|71.89|71.49|71.81|71.41|21
1729851300000|2024-10-25 10:15:00|71.85|71.45|71.84|71.44|71.91|71.51|71.81|71.41|29
1729851600000|2024-10-25 10:20:00|71.85|71.45|71.92|71.52|71.92|71.52|71.85|71.45|15
1729851900000|2024-10-25 10:25:00|71.91|71.51|71.88|71.48|71.94|71.54|71.86|71.46|17
1729852200000|2024-10-25 10:30:00|71.89|71.49|71.8|71.4|71.89|71.49|71.79|71.39|27
1729852500000|2024-10-25 10:35:00|71.79|71.39|71.78|71.38|71.83|71.43|71.75|71.35|27
1729852800000|2024-10-25 10:40:00|71.79|71.39|71.84|71.44|71.87|71.47|71.77|71.37|20
1729853100000|2024-10-25 10:45:00|71.83|71.43|71.8|71.4|71.85|71.45|71.74|71.34|39
1729853400000|2024-10-25 10:50:00|71.81|71.41|71.8|71.4|71.83|71.43|71.76|71.36|18
1729853700000|2024-10-25 10:55:00|71.79|71.39|71.71|71.31|71.79|71.39|71.71|71.31|21
1729854000000|2024-10-25 11:00:00|71.72|71.32|71.77|71.37|71.83|71.43|71.66|71.26|37
1729854300000|2024-10-25 11:05:00|71.78|71.38|71.77|71.37|71.79|71.39|71.71|71.31|43
1729854600000|2024-10-25 11:10:00|71.78|71.38|71.76|71.36|71.83|71.43|71.74|71.34|32
1729854900000|2024-10-25 11:15:00|71.77|71.37|71.76|71.36|71.82|71.42|71.75|71.35|23
1729855200000|2024-10-25 11:20:00|71.8|71.4|71.78|71.38|71.84|71.44|71.77|71.37|32
1729855500000|2024-10-25 11:25:00|71.79|71.39|71.81|71.41|71.84|71.44|71.75|71.35|33
1729855800000|2024-10-25 11:30:00|71.82|71.42|71.81|71.41|71.86|71.46|71.76|71.36|22
1729856100000|2024-10-25 11:35:00|71.8|71.4|71.84|71.44|71.84|71.44|71.75|71.35|19
1729856400000|2024-10-25 11:40:00|71.88|71.48|72|71.6|72|71.6|71.88|71.48|14
1729856700000|2024-10-25 11:45:00|71.98|71.58|72.01|71.61|72.03|71.63|71.97|71.57|19
1729857000000|2024-10-25 11:50:00|72.02|71.62|71.99|71.59|72.04|71.64|71.93|71.53|49
1729857300000|2024-10-25 11:55:00|72|71.6|71.97|71.57|72.01|71.61|71.95|71.55|26
1729857600000|2024-10-25 12:00:00|71.98|71.58|72.02|71.62|72.03|71.63|71.96|71.56|26
1729857900000|2024-10-25 12:05:00|72.03|71.63|72.03|71.63|72.06|71.66|72.01|71.61|27
1729858200000|2024-10-25 12:10:00|72.02|71.62|72.1|71.7|72.1|71.7|71.98|71.58|56
1729858500000|2024-10-25 12:15:00|72.09|71.69|72.18|71.78|72.24|71.84|72.09|71.69|49
1729858800000|2024-10-25 12:20:00|72.19|71.79|72.21|71.81|72.26|71.86|72.11|71.71|105
1729859100000|2024-10-25 12:25:00|72.2|71.8|72.16|71.76|72.24|71.84|72.16|71.76|40
1729859400000|2024-10-25 12:30:00|72.17|71.77|72.17|71.77|72.19|71.79|72.13|71.73|68
1729859700000|2024-10-25 12:35:00|72.15|71.75|72.11|71.71|72.19|71.79|72.08|71.68|38
1729860000000|2024-10-25 12:40:00|72.1|71.7|72.13|71.73|72.17|71.77|72.08|71.68|27
1729860300000|2024-10-25 12:45:00|72.14|71.74|72.21|71.81|72.24|71.84|72.13|71.73|30
1729860600000|2024-10-25 12:50:00|72.22|71.82|72.28|71.88|72.29|71.89|72.22|71.82|34
1729860900000|2024-10-25 12:55:00|72.27|71.87|72.12|71.72|72.27|71.87|72.07|71.67|52
1729861200000|2024-10-25 13:00:00|72.13|71.73|72.08|71.68|72.18|71.78|72.04|71.64|36
1729861500000|2024-10-25 13:05:00|72.07|71.67|72.13|71.73|72.14|71.74|72.05|71.65|58
1729861800000|2024-10-25 13:10:00|72.14|71.74|72.19|71.79|72.2|71.8|72.14|71.74|12
1729862100000|2024-10-25 13:15:00|72.21|71.81|72.23|71.83|72.31|71.91|72.21|71.81|30
1729862400000|2024-10-25 13:20:00|72.22|71.82|72.14|71.74|72.27|71.87|72.14|71.74|47
1729862700000|2024-10-25 13:25:00|72.15|71.75|72.1|71.7|72.19|71.79|72.07|71.67|25
1729863000000|2024-10-25 13:30:00|72.11|71.71|72.06|71.66|72.2|71.8|72.05|71.65|70
1729863300000|2024-10-25 13:35:00|72.05|71.65|72.2|71.8|72.2|71.8|72.04|71.64|68
1729863600000|2024-10-25 13:40:00|72.21|71.81|72.16|71.76|72.24|71.84|72.14|71.74|78
1729863900000|2024-10-25 13:45:00|72.15|71.75|72.25|71.85|72.31|71.91|72.14|71.74|116
1729864200000|2024-10-25 13:50:00|72.26|71.86|72.36|71.96|72.44|72.04|72.26|71.86|71
1729864500000|2024-10-25 13:55:00|72.35|71.95|72.36|71.96|72.44|72.04|72.31|71.91|102
1729864800000|2024-10-25 14:00:00|72.43|72.03|72.34|71.94|72.45|72.05|72.33|71.93|140
1729865100000|2024-10-25 14:05:00|72.33|71.93|72.4|72|72.4|72|72.28|71.88|108
1729865400000|2024-10-25 14:10:00|72.42|72.02|72.31|71.91|72.47|72.07|72.28|71.88|62
1729865700000|2024-10-25 14:15:00|72.32|71.92|72.25|71.85|72.33|71.93|72.16|71.76|76
1729866000000|2024-10-25 14:20:00|72.24|71.84|72.25|71.85|72.28|71.88|72.19|71.79|69
1729866300000|2024-10-25 14:25:00|72.26|71.86|72.3|71.9|72.37|71.97|72.24|71.84|78
1729866600000|2024-10-25 14:30:00|72.28|71.88|72.16|71.76|72.36|71.96|72.15|71.75|143
1729866900000|2024-10-25 14:35:00|72.15|71.75|72.16|71.76|72.19|71.79|72.07|71.67|104
1729867200000|2024-10-25 14:40:00|72.15|71.75|71.99|71.59|72.17|71.77|71.92|71.52|69
1729867500000|2024-10-25 14:45:00|72|71.6|72.15|71.75|72.15|71.75|72|71.6|93
1729867800000|2024-10-25 14:50:00|72.16|71.76|72.28|71.88|72.34|71.94|72.16|71.76|72
1729868100000|2024-10-25 14:55:00|72.3|71.9|72.34|71.94|72.37|71.97|72.29|71.89|34
1729868400000|2024-10-25 15:00:00|72.35|71.95|72.42|72.02|72.44|72.04|72.32|71.92|45
1729868700000|2024-10-25 15:05:00|72.41|72.01|72.43|72.03|72.44|72.04|72.35|71.95|63
1729869000000|2024-10-25 15:10:00|72.44|72.04|72.36|71.96|72.46|72.06|72.34|71.94|47
1729869300000|2024-10-25 15:15:00|72.35|71.95|72.42|72.02|72.44|72.04|72.33|71.93|44
1729869600000|2024-10-25 15:20:00|72.43|72.03|72.29|71.89|72.43|72.03|72.28|71.88|64
1729869900000|2024-10-25 15:25:00|72.3|71.9|72.3|71.9|72.33|71.93|72.26|71.86|33
1729870200000|2024-10-25 15:30:00|72.31|71.91|72.33|71.93|72.34|71.94|72.25|71.85|43
1729870500000|2024-10-25 15:35:00|72.31|71.91|72.27|71.87|72.33|71.93|72.26|71.86|63
1729870800000|2024-10-25 15:40:00|72.25|71.85|72.19|71.79|72.25|71.85|72.07|71.67|81
1729871100000|2024-10-25 15:45:00|72.18|71.78|72.22|71.82|72.24|71.84|71.98|71.58|127
1729871400000|2024-10-25 15:50:00|72.21|71.81|71.93|71.53|72.24|71.84|71.91|71.51|187
1729871700000|2024-10-25 15:55:00|71.94|71.54|72.19|71.79|72.3|71.9|71.94|71.54|108
1729872000000|2024-10-25 16:00:00|72.18|71.78|72.07|71.67|72.19|71.79|72.02|71.62|154
1729872300000|2024-10-25 16:05:00|72.08|71.68|72.15|71.75|72.15|71.75|71.88|71.48|144
1729872600000|2024-10-25 16:10:00|72.12|71.72|72.26|71.86|72.33|71.93|72.12|71.72|101
1729872900000|2024-10-25 16:15:00|72.24|71.84|72.18|71.78|72.27|71.87|72.18|71.78|39
1729873200000|2024-10-25 16:20:00|72.19|71.79|72.12|71.72|72.22|71.82|72.05|71.65|56
1729873500000|2024-10-25 16:25:00|72.11|71.71|72.14|71.74|72.24|71.84|72.08|71.68|47
1729873800000|2024-10-25 16:30:00|72.15|71.75|72.2|71.8|72.21|71.81|71.93|71.53|95
1729874100000|2024-10-25 16:35:00|72.21|71.81|72.21|71.81|72.21|71.81|72.12|71.72|97
1729874400000|2024-10-25 16:40:00|72.19|71.79|72.25|71.85|72.25|71.85|72.12|71.72|84
1729874700000|2024-10-25 16:45:00|72.24|71.84|72.21|71.81|72.25|71.85|72.2|71.8|28
1729875000000|2024-10-25 16:50:00|72.2|71.8|72.14|71.74|72.2|71.8|72.14|71.74|26
1729875300000|2024-10-25 16:55:00|72.13|71.73|72.16|71.76|72.17|71.77|72.09|71.69|29
1729875600000|2024-10-25 17:00:00|72.15|71.75|72.17|71.77|72.2|71.8|72.1|71.7|38
1729875900000|2024-10-25 17:05:00|72.18|71.78|72.22|71.82|72.22|71.82|72.12|71.72|48
1729876200000|2024-10-25 17:10:00|72.21|71.81|72.14|71.74|72.22|71.82|72.13|71.73|50
1729876500000|2024-10-25 17:15:00|72.13|71.73|71.98|71.58|72.13|71.73|71.96|71.56|90
1729876800000|2024-10-25 17:20:00|71.97|71.57|72.04|71.64|72.04|71.64|71.89|71.49|91
1729877100000|2024-10-25 17:25:00|72.05|71.65|71.93|71.53|72.07|71.67|71.93|71.53|47
1729877400000|2024-10-25 17:30:00|71.92|71.52|71.87|71.47|71.92|71.52|71.86|71.46|42
1729877700000|2024-10-25 17:35:00|71.86|71.46|71.92|71.52|71.95|71.55|71.86|71.46|34
1729878000000|2024-10-25 17:40:00|71.93|71.53|71.85|71.45|71.95|71.55|71.82|71.42|67
1729878300000|2024-10-25 17:45:00|71.84|71.44|71.89|71.49|71.91|71.51|71.83|71.43|54
1729878600000|2024-10-25 17:50:00|71.86|71.46|71.89|71.49|71.94|71.54|71.83|71.43|57
1729878900000|2024-10-25 17:55:00|71.88|71.48|71.48|71.08|71.88|71.48|71.48|71.08|282
1729879200000|2024-10-25 18:00:00|71.47|71.07|71.25|70.85|71.47|71.07|70.96|70.56|385
1729879500000|2024-10-25 18:05:00|71.24|70.84|70.56|70.16|71.3|70.9|70.56|70.16|362
1729879800000|2024-10-25 18:10:00|70.54|70.14|71.18|70.78|71.18|70.78|70.21|69.81|446
1729880100000|2024-10-25 18:15:00|71.17|70.77|71.45|71.05|71.51|71.11|70.99|70.59|405
1729880400000|2024-10-25 18:20:00|71.44|71.04|71.45|71.05|71.5|71.1|71.26|70.86|384
1729880700000|2024-10-25 18:25:00|71.44|71.04|71.73|71.33|71.86|71.46|71.44|71.04|197
1729881000000|2024-10-25 18:30:00|71.72|71.32|71.82|71.42|71.9|71.5|71.58|71.18|172
1729881300000|2024-10-25 18:35:00|71.81|71.41|71.84|71.44|71.92|71.52|71.66|71.26|174
1729881600000|2024-10-25 18:40:00|71.82|71.42|71.75|71.35|71.91|71.51|71.73|71.33|145
1729881900000|2024-10-25 18:45:00|71.72|71.32|71.58|71.18|71.74|71.34|71.54|71.14|78
1729882200000|2024-10-25 18:50:00|71.59|71.19|71.64|71.24|71.65|71.25|71.54|71.14|92
1729882500000|2024-10-25 18:55:00|71.65|71.25|71.43|71.03|71.65|71.25|71.4|71|81
1729882800000|2024-10-25 19:00:00|71.41|71.01|71.24|70.84|71.64|71.24|71.24|70.84|153
1729883100000|2024-10-25 19:05:00|71.25|70.85|71.15|70.75|71.34|70.94|71.14|70.74|260
1729883400000|2024-10-25 19:10:00|71.12|70.72|71.11|70.71|71.2|70.8|71.01|70.61|119
1729883700000|2024-10-25 19:15:00|71.1|70.7|70.87|70.47|71.14|70.74|70.87|70.47|223
1729884000000|2024-10-25 19:20:00|70.88|70.48|70.92|70.52|71|70.6|70.71|70.31|139
1729884300000|2024-10-25 19:25:00|70.93|70.53|70.86|70.46|71.09|70.69|70.83|70.43|68
1729884600000|2024-10-25 19:30:00|70.87|70.47|70.91|70.51|70.98|70.58|70.77|70.37|84
1729884900000|2024-10-25 19:35:00|70.92|70.52|71.1|70.7|71.1|70.7|70.84|70.44|73
1729885200000|2024-10-25 19:40:00|71.11|70.71|71.05|70.65|71.19|70.79|71.05|70.65|44
1729885500000|2024-10-25 19:45:00|71.06|70.66|71.14|70.74|71.16|70.76|71.02|70.62|61
1729885800000|2024-10-25 19:50:00|71.15|70.75|71.2|70.8|71.23|70.83|71.05|70.65|42
1729886100000|2024-10-25 19:55:00|71.19|70.79|71.13|70.73|71.19|70.79|71.13|70.73|47
1729886400000|2024-10-25 20:00:00|71.12|70.72|71.03|70.63|71.14|70.74|70.99|70.59|145
1729886700000|2024-10-25 20:05:00|71.02|70.62|71.2|70.8|71.21|70.81|71.01|70.61|172
1729887000000|2024-10-25 20:10:00|71.22|70.82|71.13|70.73|71.22|70.82|71.06|70.66|173
1729887300000|2024-10-25 20:15:00|71.14|70.74|70.98|70.58|71.17|70.77|70.97|70.57|207
1729887600000|2024-10-25 20:20:00|70.99|70.59|70.91|70.51|70.99|70.59|70.79|70.39|165
1729887900000|2024-10-25 20:25:00|70.93|70.53|71.07|70.67|71.08|70.68|70.91|70.51|137
1729888200000|2024-10-25 20:30:00|71.06|70.66|71.28|70.88|71.31|70.91|70.98|70.58|165
1729888500000|2024-10-25 20:35:00|71.29|70.89|71.06|70.66|71.3|70.9|71.05|70.65|205
1729888800000|2024-10-25 20:40:00|71.05|70.65|70.78|70.38|71.13|70.73|70.78|70.38|216
1729889100000|2024-10-25 20:45:00|70.79|70.39|70.7|70.3|70.82|70.42|70.62|70.22|236
1729889400000|2024-10-25 20:50:00|70.71|70.31|71.04|70.64|71.12|70.72|70.69|70.29|366
1729889700000|2024-10-25 20:55:00|71.03|70.63|71.08|70.68|71.14|70.74|71.03|70.63|194
1729926000000|2024-10-26 07:00:00|69.47|69.07|69.43|69.03|69.53|69.13|69.4|69|75
1729926300000|2024-10-26 07:05:00|69.42|69.02|69.31|68.91|69.42|69.02|69.29|68.89|61
1729926600000|2024-10-26 07:10:00|69.32|68.92|69.31|68.91|69.34|68.94|69.29|68.89|63
1729926900000|2024-10-26 07:15:00|69.32|68.92|69.25|68.85|69.32|68.92|69.24|68.84|47
1729927200000|2024-10-26 07:20:00|69.26|68.86|69.31|68.91|69.31|68.91|69.23|68.83|69
1729927500000|2024-10-26 07:25:00|69.32|68.92|69.23|68.83|69.35|68.95|69.23|68.83|36
1729927800000|2024-10-26 07:30:00|69.24|68.84|69.16|68.76|69.24|68.84|69.07|68.67|81
1729928100000|2024-10-26 07:35:00|69.17|68.77|69.13|68.73|69.19|68.79|69.07|68.67|55
1729928400000|2024-10-26 07:40:00|69.14|68.74|69.12|68.72|69.19|68.79|69.11|68.71|69
1729928700000|2024-10-26 07:45:00|69.11|68.71|69.12|68.72|69.17|68.77|69.1|68.7|43
1729929000000|2024-10-26 07:50:00|69.11|68.71|69.14|68.74|69.19|68.79|69.07|68.67|58
1729929300000|2024-10-26 07:55:00|69.15|68.75|69.15|68.75|69.18|68.78|69.11|68.71|54
1729929600000|2024-10-26 08:00:00|69.16|68.76|69.26|68.86|69.27|68.87|69.15|68.75|49
1729929900000|2024-10-26 08:05:00|69.25|68.85|69.28|68.88|69.32|68.92|69.23|68.83|68
1729930200000|2024-10-26 08:10:00|69.27|68.87|69.36|68.96|69.36|68.96|69.26|68.86|46
1729930500000|2024-10-26 08:15:00|69.37|68.97|69.34|68.94|69.38|68.98|69.32|68.92|58
1729930800000|2024-10-26 08:20:00|69.33|68.93|69.31|68.91|69.34|68.94|69.24|68.84|64
1729931100000|2024-10-26 08:25:00|69.3|68.9|69.28|68.88|69.32|68.92|69.27|68.87|47
1729931400000|2024-10-26 08:30:00|69.29|68.89|69.34|68.94|69.41|69.01|69.29|68.89|90
1729931700000|2024-10-26 08:35:00|69.33|68.93|69.34|68.94|69.39|68.99|69.33|68.93|47
1729932000000|2024-10-26 08:40:00|69.35|68.95|69.36|68.96|69.38|68.98|69.32|68.92|39
1729932300000|2024-10-26 08:45:00|69.37|68.97|69.37|68.97|69.42|69.02|69.35|68.95|32
1729932600000|2024-10-26 08:50:00|69.38|68.98|69.33|68.93|69.39|68.99|69.33|68.93|20
1729932900000|2024-10-26 08:55:00|69.32|68.92|69.31|68.91|69.33|68.93|69.29|68.89|53
1729933200000|2024-10-26 09:00:00|69.32|68.92|69.34|68.94|69.36|68.96|69.3|68.9|24
1729933500000|2024-10-26 09:05:00|69.33|68.93|69.27|68.87|69.33|68.93|69.26|68.86|65
1729933800000|2024-10-26 09:10:00|69.26|68.86|69.35|68.95|69.35|68.95|69.26|68.86|42
1729934100000|2024-10-26 09:15:00|69.36|68.96|69.41|69.01|69.41|69.01|69.32|68.92|79
1729934400000|2024-10-26 09:20:00|69.4|69|69.33|68.93|69.4|69|69.29|68.89|78
1729934700000|2024-10-26 09:25:00|69.32|68.92|69.31|68.91|69.36|68.96|69.26|68.86|93
1729935000000|2024-10-26 09:30:00|69.3|68.9|69.24|68.84|69.33|68.93|69.18|68.78|61
1729935300000|2024-10-26 09:35:00|69.23|68.83|69.25|68.85|69.28|68.88|69.23|68.83|95
1729935600000|2024-10-26 09:40:00|69.24|68.84|69.17|68.77|69.25|68.85|69.16|68.76|53
1729935900000|2024-10-26 09:45:00|69.16|68.76|69.1|68.7|69.19|68.79|69.1|68.7|43
1729936200000|2024-10-26 09:50:00|69.09|68.69|69.11|68.71|69.15|68.75|69.09|68.69|55
1729936500000|2024-10-26 09:55:00|69.1|68.7|69.09|68.69|69.12|68.72|69.07|68.67|47
1729936800000|2024-10-26 10:00:00|69.08|68.68|69.09|68.69|69.13|68.73|69.05|68.65|114
1729937100000|2024-10-26 10:05:00|69.08|68.68|69.14|68.74|69.14|68.74|69.08|68.68|69
1729937400000|2024-10-26 10:10:00|69.13|68.73|69.05|68.65|69.13|68.73|69.03|68.63|25
1729937700000|2024-10-26 10:15:00|69.04|68.64|69.19|68.79|69.21|68.81|69.04|68.64|64
1729938000000|2024-10-26 10:20:00|69.18|68.78|69.22|68.82|69.22|68.82|69.16|68.76|41
1729938300000|2024-10-26 10:25:00|69.21|68.81|69.21|68.81|69.22|68.82|69.16|68.76|32
1729938600000|2024-10-26 10:30:00|69.22|68.82|69.27|68.87|69.28|68.88|69.21|68.81|48
1729938900000|2024-10-26 10:35:00|69.26|68.86|69.2|68.8|69.26|68.86|69.19|68.79|58
1729939200000|2024-10-26 10:40:00|69.21|68.81|69.13|68.73|69.22|68.82|69.12|68.72|74
1729939500000|2024-10-26 10:45:00|69.12|68.72|69.1|68.7|69.15|68.75|69.09|68.69|58
1729939800000|2024-10-26 10:50:00|69.11|68.71|69.18|68.78|69.18|68.78|69.11|68.71|34
1729940100000|2024-10-26 10:55:00|69.19|68.79|69.11|68.71|69.2|68.8|69.11|68.71|58
1729940400000|2024-10-26 11:00:00|69.12|68.72|69.14|68.74|69.19|68.79|69.05|68.65|50
1729940700000|2024-10-26 11:05:00|69.13|68.73|69.06|68.66|69.14|68.74|69.05|68.65|61
1729941000000|2024-10-26 11:10:00|69.05|68.65|69.16|68.76|69.16|68.76|69.05|68.65|38
1729941300000|2024-10-26 11:15:00|69.15|68.75|69.14|68.74|69.16|68.76|69.1|68.7|32
1729941600000|2024-10-26 11:20:00|69.13|68.73|69.09|68.69|69.14|68.74|69.06|68.66|43
1729941900000|2024-10-26 11:25:00|69.08|68.68|69.08|68.68|69.09|68.69|69.05|68.65|39
1729942200000|2024-10-26 11:30:00|69.07|68.67|69.12|68.72|69.12|68.72|69.05|68.65|33
1729942500000|2024-10-26 11:35:00|69.13|68.73|69.14|68.74|69.2|68.8|69.12|68.72|39
1729942800000|2024-10-26 11:40:00|69.13|68.73|69.17|68.77|69.18|68.78|69.08|68.68|72
1729943100000|2024-10-26 11:45:00|69.18|68.78|69.07|68.67|69.19|68.79|69.07|68.67|92
1729943400000|2024-10-26 11:50:00|69.08|68.68|69.11|68.71|69.11|68.71|69.06|68.66|56
1729943700000|2024-10-26 11:55:00|69.1|68.7|69.07|68.67|69.11|68.71|69.05|68.65|61
1729944000000|2024-10-26 12:00:00|69.06|68.66|69.04|68.64|69.09|68.69|69.02|68.62|58
1729944300000|2024-10-26 12:05:00|69.03|68.63|68.98|68.58|69.03|68.63|68.96|68.56|36
1729944600000|2024-10-26 12:10:00|68.97|68.57|68.91|68.51|68.97|68.57|68.84|68.44|74
1729944900000|2024-10-26 12:15:00|68.92|68.52|68.92|68.52|68.94|68.54|68.88|68.48|52
1729945200000|2024-10-26 12:20:00|68.93|68.53|68.9|68.5|68.94|68.54|68.85|68.45|26
1729945500000|2024-10-26 12:25:00|68.88|68.48|68.93|68.53|68.95|68.55|68.88|68.48|46
1729945800000|2024-10-26 12:30:00|68.92|68.52|68.97|68.57|68.98|68.58|68.83|68.43|62
1729946100000|2024-10-26 12:35:00|68.96|68.56|68.96|68.56|68.97|68.57|68.9|68.5|62
1729946400000|2024-10-26 12:40:00|68.95|68.55|68.98|68.58|69.03|68.63|68.93|68.53|41
1729946700000|2024-10-26 12:45:00|68.97|68.57|68.95|68.55|69.03|68.63|68.95|68.55|50
1729947000000|2024-10-26 12:50:00|68.96|68.56|69.01|68.61|69.02|68.62|68.96|68.56|35
1729947300000|2024-10-26 12:55:00|69|68.6|68.97|68.57|69.01|68.61|68.97|68.57|13
1729947600000|2024-10-26 13:00:00|68.99|68.59|68.99|68.59|69.01|68.61|68.9|68.5|37
1729947900000|2024-10-26 13:05:00|68.97|68.57|68.91|68.51|68.97|68.57|68.91|68.51|42
1729948200000|2024-10-26 13:10:00|68.92|68.52|69|68.6|69.02|68.62|68.91|68.51|38
1729948500000|2024-10-26 13:15:00|68.99|68.59|68.93|68.53|69.05|68.65|68.93|68.53|54
1729948800000|2024-10-26 13:20:00|68.92|68.52|69.07|68.67|69.1|68.7|68.89|68.49|47
1729949100000|2024-10-26 13:25:00|69.08|68.68|69.12|68.72|69.12|68.72|69.08|68.68|33
1729949400000|2024-10-26 13:30:00|69.13|68.73|69.13|68.73|69.17|68.77|69.09|68.69|77
1729949700000|2024-10-26 13:35:00|69.14|68.74|69.09|68.69|69.14|68.74|69.08|68.68|55
1729950000000|2024-10-26 13:40:00|69.08|68.68|69.03|68.63|69.08|68.68|69.01|68.61|38
1729950300000|2024-10-26 13:45:00|69.02|68.62|68.8|68.4|69.03|68.63|68.78|68.38|126
1729950600000|2024-10-26 13:50:00|68.81|68.41|68.75|68.35|68.85|68.45|68.67|68.27|116
1729950900000|2024-10-26 13:55:00|68.74|68.34|68.77|68.37|68.86|68.46|68.72|68.32|98
1729951200000|2024-10-26 14:00:00|68.78|68.38|68.74|68.34|68.86|68.46|68.72|68.32|104
1729951500000|2024-10-26 14:05:00|68.76|68.36|68.74|68.34|68.84|68.44|68.74|68.34|64
1729951800000|2024-10-26 14:10:00|68.73|68.33|68.83|68.43|68.85|68.45|68.73|68.33|92
1729952100000|2024-10-26 14:15:00|68.84|68.44|68.84|68.44|68.9|68.5|68.74|68.34|97
1729952400000|2024-10-26 14:20:00|68.83|68.43|68.66|68.26|68.84|68.44|68.58|68.18|208
1729952700000|2024-10-26 14:25:00|68.65|68.25|68.78|68.38|68.82|68.42|68.61|68.21|150
1729953000000|2024-10-26 14:30:00|68.77|68.37|68.81|68.41|68.82|68.42|68.72|68.32|144
1729953300000|2024-10-26 14:35:00|68.82|68.42|68.72|68.32|68.88|68.48|68.72|68.32|93
1729953600000|2024-10-26 14:40:00|68.71|68.31|68.68|68.28|68.71|68.31|68.57|68.17|117
1729953900000|2024-10-26 14:45:00|68.69|68.29|68.56|68.16|68.76|68.36|68.54|68.14|174
1729954200000|2024-10-26 14:50:00|68.55|68.15|68.48|68.08|68.66|68.26|68.45|68.05|130
1729954500000|2024-10-26 14:55:00|68.47|68.07|68.34|67.94|68.51|68.11|68.29|67.89|138
1729954800000|2024-10-26 15:00:00|68.33|67.93|68.44|68.04|68.44|68.04|68.25|67.85|129
1729955100000|2024-10-26 15:05:00|68.45|68.05|68.54|68.14|68.58|68.18|68.42|68.02|140
1729955400000|2024-10-26 15:10:00|68.55|68.15|68.5|68.1|68.56|68.16|68.43|68.03|113
1729955700000|2024-10-26 15:15:00|68.51|68.11|68.69|68.29|68.69|68.29|68.43|68.03|126
1729956000000|2024-10-26 15:20:00|68.7|68.3|68.77|68.37|68.82|68.42|68.69|68.29|104
1729956300000|2024-10-26 15:25:00|68.78|68.38|68.78|68.38|68.85|68.45|68.67|68.27|90
1729956600000|2024-10-26 15:30:00|68.79|68.39|68.68|68.28|68.79|68.39|68.58|68.18|130
1729956900000|2024-10-26 15:35:00|68.7|68.3|68.69|68.29|68.76|68.36|68.62|68.22|103
1729957200000|2024-10-26 15:40:00|68.7|68.3|68.77|68.37|68.81|68.41|68.68|68.28|92
1729957500000|2024-10-26 15:45:00|68.75|68.35|68.64|68.24|68.75|68.35|68.61|68.21|172
1729957800000|2024-10-26 15:50:00|68.65|68.25|68.61|68.21|68.65|68.25|68.57|68.17|88
1729958100000|2024-10-26 15:55:00|68.6|68.2|68.56|68.16|68.61|68.21|68.51|68.11|57
1729958400000|2024-10-26 16:00:00|68.55|68.15|68.56|68.16|68.58|68.18|68.49|68.09|75
1729958700000|2024-10-26 16:05:00|68.57|68.17|68.45|68.05|68.58|68.18|68.44|68.04|84
1729959000000|2024-10-26 16:10:00|68.44|68.04|68.39|67.99|68.48|68.08|68.37|67.97|62
1729959300000|2024-10-26 16:15:00|68.38|67.98|68.41|68.01|68.43|68.03|68.3|67.9|77
1729959600000|2024-10-26 16:20:00|68.43|68.03|68.52|68.12|68.53|68.13|68.43|68.03|53
1729959900000|2024-10-26 16:25:00|68.53|68.13|68.61|68.21|68.65|68.25|68.53|68.13|46
1729960200000|2024-10-26 16:30:00|68.6|68.2|68.59|68.19|68.65|68.25|68.58|68.18|66
1729960500000|2024-10-26 16:35:00|68.58|68.18|68.55|68.15|68.58|68.18|68.51|68.11|65
1729960800000|2024-10-26 16:40:00|68.54|68.14|68.53|68.13|68.59|68.19|68.52|68.12|47
1729961100000|2024-10-26 16:45:00|68.54|68.14|68.66|68.26|68.7|68.3|68.5|68.1|79
1729961400000|2024-10-26 16:50:00|68.64|68.24|68.56|68.16|68.66|68.26|68.55|68.15|78
1729961700000|2024-10-26 16:55:00|68.57|68.17|68.61|68.21|68.63|68.23|68.56|68.16|66
1729962000000|2024-10-26 17:00:00|68.59|68.19|68.59|68.19|68.63|68.23|68.56|68.16|54
1729962300000|2024-10-26 17:05:00|68.6|68.2|68.58|68.18|68.62|68.22|68.53|68.13|68
1729962600000|2024-10-26 17:10:00|68.57|68.17|68.55|68.15|68.6|68.2|68.54|68.14|43
1729962900000|2024-10-26 17:15:00|68.56|68.16|68.55|68.15|68.6|68.2|68.51|68.11|49
1729963200000|2024-10-26 17:20:00|68.54|68.14|68.58|68.18|68.58|68.18|68.51|68.11|19
1729963500000|2024-10-26 17:25:00|68.57|68.17|68.59|68.19|68.61|68.21|68.56|68.16|19
1729963800000|2024-10-26 17:30:00|68.6|68.2|68.61|68.21|68.62|68.22|68.59|68.19|13
1729964100000|2024-10-26 17:35:00|68.62|68.22|68.75|68.35|68.76|68.36|68.62|68.22|75
1729964400000|2024-10-26 17:40:00|68.76|68.36|68.78|68.38|68.81|68.41|68.73|68.33|23
1729964700000|2024-10-26 17:45:00|68.79|68.39|68.82|68.42|68.82|68.42|68.76|68.36|34
1729965000000|2024-10-26 17:50:00|68.83|68.43|68.78|68.38|68.83|68.43|68.77|68.37|24
1729965300000|2024-10-26 17:55:00|68.81|68.41|68.75|68.35|68.81|68.41|68.69|68.29|27
1729965600000|2024-10-26 18:00:00|68.76|68.36|68.65|68.25|68.77|68.37|68.63|68.23|53
1729965900000|2024-10-26 18:05:00|68.63|68.23|68.81|68.41|68.82|68.42|68.63|68.23|38
1729966200000|2024-10-26 18:10:00|68.83|68.43|68.79|68.39|68.83|68.43|68.77|68.37|33
1729966500000|2024-10-26 18:15:00|68.78|68.38|68.72|68.32|68.8|68.4|68.68|68.28|44
1729966800000|2024-10-26 18:20:00|68.71|68.31|68.67|68.27|68.74|68.34|68.64|68.24|28
1729967100000|2024-10-26 18:25:00|68.68|68.28|68.67|68.27|68.7|68.3|68.67|68.27|15
1729967400000|2024-10-26 18:30:00|68.68|68.28|68.69|68.29|68.7|68.3|68.66|68.26|30
1729967700000|2024-10-26 18:35:00|68.7|68.3|68.76|68.36|68.76|68.36|68.68|68.28|23
1729968000000|2024-10-26 18:40:00|68.77|68.37|68.77|68.37|68.77|68.37|68.72|68.32|23
1729968300000|2024-10-26 18:45:00|68.78|68.38|68.72|68.32|68.78|68.38|68.68|68.28|69
1729968600000|2024-10-26 18:50:00|68.73|68.33|68.67|68.27|68.74|68.34|68.67|68.27|42
1729968900000|2024-10-26 18:55:00|68.66|68.26|68.59|68.19|68.66|68.26|68.58|68.18|42
1729969200000|2024-10-26 19:00:00|68.58|68.18|68.64|68.24|68.66|68.26|68.55|68.15|73
1729969500000|2024-10-26 19:05:00|68.63|68.23|68.69|68.29|68.73|68.33|68.63|68.23|44
1729969800000|2024-10-26 19:10:00|68.68|68.28|68.74|68.34|68.78|68.38|68.67|68.27|96
1729970100000|2024-10-26 19:15:00|68.75|68.35|68.73|68.33|68.78|68.38|68.7|68.3|83
1729970400000|2024-10-26 19:20:00|68.72|68.32|68.73|68.33|68.73|68.33|68.7|68.3|49
1729970700000|2024-10-26 19:25:00|68.72|68.32|68.71|68.31|68.74|68.34|68.7|68.3|40
1729971000000|2024-10-26 19:30:00|68.7|68.3|68.71|68.31|68.74|68.34|68.68|68.28|81
1729971300000|2024-10-26 19:35:00|68.7|68.3|68.72|68.32|68.72|68.32|68.68|68.28|30
1729971600000|2024-10-26 19:40:00|68.71|68.31|68.62|68.22|68.71|68.31|68.6|68.2|59
1729971900000|2024-10-26 19:45:00|68.61|68.21|68.59|68.19|68.63|68.23|68.58|68.18|47
1729972200000|2024-10-26 19:50:00|68.58|68.18|68.64|68.24|68.65|68.25|68.57|68.17|64
1729972500000|2024-10-26 19:55:00|68.65|68.25|68.7|68.3|68.7|68.3|68.64|68.24|76
1729972800000|2024-10-26 20:00:00|68.69|68.29|68.66|68.26|68.7|68.3|68.63|68.23|63
1729973100000|2024-10-26 20:05:00|68.68|68.28|68.71|68.31|68.72|68.32|68.67|68.27|62
1729973400000|2024-10-26 20:10:00|68.7|68.3|68.76|68.36|68.76|68.36|68.7|68.3|55
1729973700000|2024-10-26 20:15:00|68.75|68.35|68.78|68.38|68.8|68.4|68.75|68.35|41
1729974000000|2024-10-26 20:20:00|68.79|68.39|68.98|68.58|68.98|68.58|68.78|68.38|75
1729974300000|2024-10-26 20:25:00|68.97|68.57|69.01|68.61|69.02|68.62|68.88|68.48|101
1729974600000|2024-10-26 20:30:00|69.02|68.62|69|68.6|69.08|68.68|68.98|68.58|138
1729974900000|2024-10-26 20:35:00|68.99|68.59|68.88|68.48|69.03|68.63|68.88|68.48|81
1729975200000|2024-10-26 20:40:00|68.89|68.49|68.87|68.47|68.94|68.54|68.87|68.47|39
1729975500000|2024-10-26 20:45:00|68.86|68.46|68.84|68.44|68.86|68.46|68.82|68.42|32
1729975800000|2024-10-26 20:50:00|68.83|68.43|68.79|68.39|68.84|68.44|68.75|68.35|38
1729976100000|2024-10-26 20:55:00|68.8|68.4|68.79|68.39|68.81|68.41|68.75|68.35|48
1729976400000|2024-10-26 21:00:00|68.8|68.4|68.8|68.4|68.81|68.41|68.78|68.38|20
1729976700000|2024-10-26 21:05:00|68.79|68.39|68.84|68.44|68.84|68.44|68.76|68.36|19
1729977000000|2024-10-26 21:10:00|68.85|68.45|68.85|68.45|68.85|68.45|68.78|68.38|18
1729977300000|2024-10-26 21:15:00|68.86|68.46|68.8|68.4|68.86|68.46|68.79|68.39|23
1729977600000|2024-10-26 21:20:00|68.81|68.41|68.82|68.42|68.84|68.44|68.8|68.4|15
1729977900000|2024-10-26 21:25:00|68.81|68.41|68.7|68.3|68.81|68.41|68.69|68.29|41
1729978200000|2024-10-26 21:30:00|68.71|68.31|68.85|68.45|68.85|68.45|68.7|68.3|60
1729978500000|2024-10-26 21:35:00|68.86|68.46|68.66|68.26|68.86|68.46|68.65|68.25|54
1729978800000|2024-10-26 21:40:00|68.67|68.27|68.71|68.31|68.71|68.31|68.64|68.24|50
1729979100000|2024-10-26 21:45:00|68.7|68.3|68.63|68.23|68.7|68.3|68.62|68.22|53
1729979400000|2024-10-26 21:50:00|68.64|68.24|68.75|68.35|68.75|68.35|68.63|68.23|37
1729979700000|2024-10-26 21:55:00|68.76|68.36|68.77|68.37|68.83|68.43|68.76|68.36|22
1729980000000|2024-10-26 22:00:00|68.78|68.38|68.79|68.39|68.83|68.43|68.75|68.35|46
1729980300000|2024-10-26 22:05:00|68.78|68.38|68.76|68.36|68.81|68.41|68.73|68.33|33
1729980600000|2024-10-26 22:10:00|68.75|68.35|68.7|68.3|68.82|68.42|68.67|68.27|34
1729980900000|2024-10-26 22:15:00|68.69|68.29|68.58|68.18|68.69|68.29|68.56|68.16|51
1729981200000|2024-10-26 22:20:00|68.57|68.17|68.56|68.16|68.64|68.24|68.54|68.14|53
1729981500000|2024-10-26 22:25:00|68.55|68.15|68.53|68.13|68.57|68.17|68.51|68.11|59
1729981800000|2024-10-26 22:30:00|68.52|68.12|68.53|68.13|68.57|68.17|68.49|68.09|63
1729982100000|2024-10-26 22:35:00|68.52|68.12|68.55|68.15|68.55|68.15|68.5|68.1|58
1729982400000|2024-10-26 22:40:00|68.56|68.16|68.61|68.21|68.61|68.21|68.55|68.15|52
1729982700000|2024-10-26 22:45:00|68.62|68.22|68.64|68.24|68.7|68.3|68.6|68.2|59
1729983000000|2024-10-26 22:50:00|68.63|68.23|68.64|68.24|68.66|68.26|68.61|68.21|32
1729983300000|2024-10-26 22:55:00|68.63|68.23|68.59|68.19|68.65|68.25|68.59|68.19|27
1729983600000|2024-10-26 23:00:00|68.58|68.18|68.6|68.2|68.62|68.22|68.55|68.15|64
1729983900000|2024-10-26 23:05:00|68.59|68.19|68.58|68.18|68.61|68.21|68.55|68.15|51
1729984200000|2024-10-26 23:10:00|68.57|68.17|68.48|68.08|68.58|68.18|68.46|68.06|66
1729984500000|2024-10-26 23:15:00|68.49|68.09|68.5|68.1|68.51|68.11|68.48|68.08|20
1729984800000|2024-10-26 23:20:00|68.49|68.09|68.48|68.08|68.5|68.1|68.46|68.06|18
1729985100000|2024-10-26 23:25:00|68.49|68.09|68.58|68.18|68.58|68.18|68.48|68.08|14
1729985400000|2024-10-26 23:30:00|68.59|68.19|68.64|68.24|68.64|68.24|68.58|68.18|22
1729985700000|2024-10-26 23:35:00|68.63|68.23|68.73|68.33|68.74|68.34|68.62|68.22|20
1729986000000|2024-10-26 23:40:00|68.71|68.31|68.71|68.31|68.71|68.31|68.67|68.27|19
1729986300000|2024-10-26 23:45:00|68.7|68.3|68.63|68.23|68.7|68.3|68.63|68.23|34
1729986600000|2024-10-26 23:50:00|68.64|68.24|68.67|68.27|68.67|68.27|68.63|68.23|12
1729986900000|2024-10-26 23:55:00|68.66|68.26|68.64|68.24|68.68|68.28|68.63|68.23|31
1729987200000|2024-10-27 00:00:00|68.65|68.25|68.53|68.13|68.65|68.25|68.5|68.1|27
1729987500000|2024-10-27 00:05:00|68.52|68.12|68.39|67.99|68.52|68.12|68.39|67.99|70
1729987800000|2024-10-27 00:10:00|68.4|68|68.39|67.99|68.43|68.03|68.37|67.97|33
1729988100000|2024-10-27 00:15:00|68.37|67.97|68.26|67.86|68.38|67.98|68.26|67.86|50
1729988400000|2024-10-27 00:20:00|68.27|67.87|68.32|67.92|68.39|67.99|68.27|67.87|55
1729988700000|2024-10-27 00:25:00|68.31|67.91|68.4|68|68.42|68.02|68.3|67.9|33
1729989000000|2024-10-27 00:30:00|68.39|67.99|68.37|67.97|68.39|67.99|68.36|67.96|16
1729989300000|2024-10-27 00:35:00|68.38|67.98|68.34|67.94|68.39|67.99|68.31|67.91|40
1729989600000|2024-10-27 00:40:00|68.35|67.95|68.38|67.98|68.38|67.98|68.35|67.95|5
1729989900000|2024-10-27 00:45:00|68.37|67.97|68.28|67.88|68.37|67.97|68.27|67.87|38
1729990200000|2024-10-27 00:50:00|68.29|67.89|68.39|67.99|68.42|68.02|68.29|67.89|19
1729990500000|2024-10-27 00:55:00|68.4|68|68.36|67.96|68.4|68|68.33|67.93|20
1729990800000|2024-10-27 01:00:00|68.35|67.95|68.36|67.96|68.37|67.97|68.3|67.9|35
1729991100000|2024-10-27 01:05:00|68.37|67.97|68.33|67.93|68.37|67.97|68.31|67.91|45
1729991400000|2024-10-27 01:10:00|68.32|67.92|68.37|67.97|68.37|67.97|68.31|67.91|16
1729991700000|2024-10-27 01:15:00|68.36|67.96|68.29|67.89|68.41|68.01|68.29|67.89|64
1729992000000|2024-10-27 01:20:00|68.3|67.9|68.22|67.82|68.3|67.9|68.19|67.79|54
1729992300000|2024-10-27 01:25:00|68.23|67.83|68.32|67.92|68.32|67.92|68.22|67.82|45
1729992600000|2024-10-27 01:30:00|68.33|67.93|68.39|67.99|68.42|68.02|68.3|67.9|51
1729992900000|2024-10-27 01:35:00|68.4|68|68.47|68.07|68.49|68.09|68.39|67.99|44
1729993200000|2024-10-27 01:40:00|68.48|68.08|68.44|68.04|68.5|68.1|68.44|68.04|21
1729993500000|2024-10-27 01:45:00|68.43|68.03|68.54|68.14|68.58|68.18|68.43|68.03|55
1729993800000|2024-10-27 01:50:00|68.55|68.15|68.61|68.21|68.62|68.22|68.54|68.14|19
1729994100000|2024-10-27 01:55:00|68.6|68.2|68.61|68.21|68.64|68.24|68.58|68.18|74
1729994400000|2024-10-27 02:00:00|68.62|68.22|68.62|68.22|68.66|68.26|68.58|68.18|61
1729994700000|2024-10-27 02:05:00|68.61|68.21|68.62|68.22|68.69|68.29|68.59|68.19|58
1729995000000|2024-10-27 02:10:00|68.63|68.23|68.58|68.18|68.64|68.24|68.57|68.17|64
1729995300000|2024-10-27 02:15:00|68.59|68.19|68.49|68.09|68.59|68.19|68.48|68.08|59
1729995600000|2024-10-27 02:20:00|68.51|68.11|68.49|68.09|68.51|68.11|68.44|68.04|24
1729995900000|2024-10-27 02:25:00|68.5|68.1|68.48|68.08|68.51|68.11|68.48|68.08|36
1729996200000|2024-10-27 02:30:00|68.49|68.09|68.39|67.99|68.49|68.09|68.38|67.98|50
1729996500000|2024-10-27 02:35:00|68.4|68|68.45|68.05|68.47|68.07|68.39|67.99|45
1729996800000|2024-10-27 02:40:00|68.43|68.03|68.46|68.06|68.49|68.09|68.42|68.02|42
1729997100000|2024-10-27 02:45:00|68.45|68.05|68.49|68.09|68.49|68.09|68.42|68.02|22
1729997400000|2024-10-27 02:50:00|68.48|68.08|68.56|68.16|68.59|68.19|68.48|68.08|47
1729997700000|2024-10-27 02:55:00|68.57|68.17|68.63|68.23|68.63|68.23|68.57|68.17|17
1729998000000|2024-10-27 03:00:00|68.62|68.22|68.58|68.18|68.62|68.22|68.53|68.13|72
1729998300000|2024-10-27 03:05:00|68.59|68.19|68.63|68.23|68.68|68.28|68.56|68.16|93
1729998600000|2024-10-27 03:10:00|68.64|68.24|68.76|68.36|68.78|68.38|68.64|68.24|45
1729998900000|2024-10-27 03:15:00|68.77|68.37|68.87|68.47|68.89|68.49|68.76|68.36|62
1729999200000|2024-10-27 03:20:00|68.86|68.46|68.87|68.47|68.9|68.5|68.84|68.44|30
1729999500000|2024-10-27 03:25:00|68.88|68.48|69.08|68.68|69.09|68.69|68.87|68.47|48
1729999800000|2024-10-27 03:30:00|69.09|68.69|69.14|68.74|69.14|68.74|69.07|68.67|51
1730000100000|2024-10-27 03:35:00|69.13|68.73|69.06|68.66|69.19|68.79|69.03|68.63|65
1730000400000|2024-10-27 03:40:00|69.07|68.67|69.05|68.65|69.07|68.67|68.99|68.59|46
1730000700000|2024-10-27 03:45:00|69.06|68.66|69.22|68.82|69.23|68.83|69.05|68.65|72
1730001000000|2024-10-27 03:50:00|69.23|68.83|69.26|68.86|69.3|68.9|69.19|68.79|101
1730001300000|2024-10-27 03:55:00|69.25|68.85|69.28|68.88|69.31|68.91|69.2|68.8|68
1730001600000|2024-10-27 04:00:00|69.29|68.89|69.26|68.86|69.35|68.95|69.22|68.82|92
1730001900000|2024-10-27 04:05:00|69.27|68.87|69.25|68.85|69.32|68.92|69.24|68.84|98
1730002200000|2024-10-27 04:10:00|69.24|68.84|69.23|68.83|69.24|68.84|69.15|68.75|42
1730002500000|2024-10-27 04:15:00|69.24|68.84|69.22|68.82|69.26|68.86|69.2|68.8|69
1730002800000|2024-10-27 04:20:00|69.2|68.8|69.19|68.79|69.26|68.86|69.18|68.78|70
1730003100000|2024-10-27 04:25:00|69.18|68.78|69.23|68.83|69.27|68.87|69.17|68.77|59
1730003400000|2024-10-27 04:30:00|69.24|68.84|69.19|68.79|69.29|68.89|69.18|68.78|82
1730003700000|2024-10-27 04:35:00|69.2|68.8|69.14|68.74|69.24|68.84|69.11|68.71|93
1730004000000|2024-10-27 04:40:00|69.13|68.73|69.15|68.75|69.15|68.75|69.12|68.72|47
1730004300000|2024-10-27 04:45:00|69.14|68.74|69.21|68.81|69.28|68.88|69.13|68.73|115
1730004600000|2024-10-27 04:50:00|69.22|68.82|69.23|68.83|69.26|68.86|69.19|68.79|78
1730004900000|2024-10-27 04:55:00|69.22|68.82|69.18|68.78|69.25|68.85|69.18|68.78|33
1730005200000|2024-10-27 05:00:00|69.2|68.8|69.2|68.8|69.21|68.81|69.12|68.72|67
1730005500000|2024-10-27 05:05:00|69.21|68.81|69.28|68.88|69.31|68.91|69.2|68.8|34
1730005800000|2024-10-27 05:10:00|69.27|68.87|69.24|68.84|69.27|68.87|69.18|68.78|68
1730006100000|2024-10-27 05:15:00|69.23|68.83|69.23|68.83|69.24|68.84|69.21|68.81|41
1730006400000|2024-10-27 05:20:00|69.24|68.84|69.16|68.76|69.24|68.84|69.14|68.74|33
1730006700000|2024-10-27 05:25:00|69.17|68.77|69.12|68.72|69.2|68.8|69.11|68.71|50
1730007000000|2024-10-27 05:30:00|69.11|68.71|69.2|68.8|69.21|68.81|69.11|68.71|74
1730007300000|2024-10-27 05:35:00|69.19|68.79|69.21|68.81|69.22|68.82|69.15|68.75|43
1730007600000|2024-10-27 05:40:00|69.2|68.8|69.16|68.76|69.2|68.8|69.16|68.76|30
1730007900000|2024-10-27 05:45:00|69.14|68.74|69.12|68.72|69.14|68.74|69.09|68.69|21
1730008200000|2024-10-27 05:50:00|69.13|68.73|69.18|68.78|69.18|68.78|69.11|68.71|34
1730008500000|2024-10-27 05:55:00|69.19|68.79|69.21|68.81|69.23|68.83|69.18|68.78|22
1730008800000|2024-10-27 06:00:00|69.2|68.8|69.15|68.75|69.21|68.81|69.11|68.71|39
1730009100000|2024-10-27 06:05:00|69.16|68.76|69.17|68.77|69.21|68.81|69.15|68.75|55
1730009400000|2024-10-27 06:10:00|69.16|68.76|69.12|68.72|69.19|68.79|69.09|68.69|45
1730009700000|2024-10-27 06:15:00|69.13|68.73|69.12|68.72|69.14|68.74|69.04|68.64|57
1730010000000|2024-10-27 06:20:00|69.11|68.71|69.11|68.71|69.15|68.75|69.08|68.68|55
1730010300000|2024-10-27 06:25:00|69.12|68.72|69.09|68.69|69.12|68.72|69.08|68.68|28
1730010600000|2024-10-27 06:30:00|69.08|68.68|69.1|68.7|69.12|68.72|69.07|68.67|44
1730010900000|2024-10-27 06:35:00|69.11|68.71|69.07|68.67|69.12|68.72|69.06|68.66|32
1730011200000|2024-10-27 06:40:00|69.06|68.66|69.09|68.69|69.11|68.71|69.06|68.66|33
1730011500000|2024-10-27 06:45:00|69.1|68.7|69.09|68.69|69.1|68.7|69.06|68.66|44
1730011800000|2024-10-27 06:50:00|69.1|68.7|69.09|68.69|69.1|68.7|69.07|68.67|29
1730012100000|2024-10-27 06:55:00|69.08|68.68|69.09|68.69|69.1|68.7|69.08|68.68|16
1730012400000|2024-10-27 07:00:00|69.08|68.68|69.04|68.64|69.08|68.68|69.03|68.63|20
1730012700000|2024-10-27 07:05:00|69.05|68.65|69.05|68.65|69.08|68.68|69.04|68.64|51
1730013000000|2024-10-27 07:10:00|69.04|68.64|68.98|68.58|69.05|68.65|68.93|68.53|59
1730013300000|2024-10-27 07:15:00|68.97|68.57|69.02|68.62|69.03|68.63|68.95|68.55|57
1730013600000|2024-10-27 07:20:00|69.01|68.61|69|68.6|69.02|68.62|68.99|68.59|14
1730013900000|2024-10-27 07:25:00|69.01|68.61|68.98|68.58|69.02|68.62|68.98|68.58|38
1730014200000|2024-10-27 07:30:00|68.99|68.59|69.03|68.63|69.04|68.64|68.99|68.59|38
1730014500000|2024-10-27 07:35:00|69.02|68.62|69.01|68.61|69.03|68.63|68.99|68.59|42
1730014800000|2024-10-27 07:40:00|69.02|68.62|69.01|68.61|69.02|68.62|69|68.6|14
1730015100000|2024-10-27 07:45:00|69|68.6|69.04|68.64|69.04|68.64|69|68.6|23
1730015400000|2024-10-27 07:50:00|69.05|68.65|69.11|68.71|69.11|68.71|69.04|68.64|61
1730015700000|2024-10-27 07:55:00|69.1|68.7|69.09|68.69|69.1|68.7|69.08|68.68|30
1730016000000|2024-10-27 08:00:00|69.1|68.7|69.21|68.81|69.21|68.81|69.09|68.69|50
1730016300000|2024-10-27 08:05:00|69.2|68.8|69.19|68.79|69.21|68.81|69.16|68.76|46
1730016600000|2024-10-27 08:10:00|69.18|68.78|69.19|68.79|69.22|68.82|69.17|68.77|32
1730016900000|2024-10-27 08:15:00|69.2|68.8|69.23|68.83|69.27|68.87|69.19|68.79|41
1730017200000|2024-10-27 08:20:00|69.24|68.84|69.24|68.84|69.24|68.84|69.17|68.77|57
1730017500000|2024-10-27 08:25:00|69.22|68.82|69.23|68.83|69.25|68.85|69.22|68.82|42
1730017800000|2024-10-27 08:30:00|69.24|68.84|69.27|68.87|69.28|68.88|69.2|68.8|66
1730018100000|2024-10-27 08:35:00|69.29|68.89|69.23|68.83|69.3|68.9|69.23|68.83|35
1730018400000|2024-10-27 08:40:00|69.24|68.84|69.38|68.98|69.4|69|69.22|68.82|40
1730018700000|2024-10-27 08:45:00|69.37|68.97|69.42|69.02|69.42|69.02|69.34|68.94|70
1730019000000|2024-10-27 08:50:00|69.41|69.01|69.44|69.04|69.46|69.06|69.4|69|51
1730019300000|2024-10-27 08:55:00|69.45|69.05|69.45|69.05|69.51|69.11|69.45|69.05|23
1730019600000|2024-10-27 09:00:00|69.46|69.06|69.36|68.96|69.46|69.06|69.33|68.93|55
1730019900000|2024-10-27 09:05:00|69.35|68.95|69.31|68.91|69.38|68.98|69.27|68.87|36
1730020200000|2024-10-27 09:10:00|69.3|68.9|69.36|68.96|69.36|68.96|69.28|68.88|63
1730020500000|2024-10-27 09:15:00|69.35|68.95|69.47|69.07|69.51|69.11|69.35|68.95|57
1730020800000|2024-10-27 09:20:00|69.46|69.06|69.47|69.07|69.5|69.1|69.39|68.99|57
1730021100000|2024-10-27 09:25:00|69.46|69.06|69.55|69.15|69.55|69.15|69.46|69.06|36
1730021400000|2024-10-27 09:30:00|69.54|69.14|69.53|69.13|69.58|69.18|69.48|69.08|48
1730021700000|2024-10-27 09:35:00|69.51|69.11|69.57|69.17|69.62|69.22|69.5|69.1|66
1730022000000|2024-10-27 09:40:00|69.56|69.16|69.56|69.16|69.61|69.21|69.55|69.15|44
1730022300000|2024-10-27 09:45:00|69.55|69.15|69.54|69.14|69.59|69.19|69.51|69.11|67
1730022600000|2024-10-27 09:50:00|69.55|69.15|69.61|69.21|69.61|69.21|69.55|69.15|32
1730022900000|2024-10-27 09:55:00|69.59|69.19|69.63|69.23|69.63|69.23|69.59|69.19|15
1730023200000|2024-10-27 10:00:00|69.64|69.24|69.59|69.19|69.65|69.25|69.58|69.18|13
1730023500000|2024-10-27 10:05:00|69.58|69.18|69.52|69.12|69.58|69.18|69.52|69.12|23
1730023800000|2024-10-27 10:10:00|69.5|69.1|69.61|69.21|69.61|69.21|69.5|69.1|48
1730024100000|2024-10-27 10:15:00|69.59|69.19|69.46|69.06|69.6|69.2|69.46|69.06|57
1730024400000|2024-10-27 10:20:00|69.47|69.07|69.53|69.13|69.53|69.13|69.43|69.03|70
1730024700000|2024-10-27 10:25:00|69.54|69.14|69.49|69.09|69.56|69.16|69.49|69.09|36
1730025000000|2024-10-27 10:30:00|69.51|69.11|69.52|69.12|69.55|69.15|69.5|69.1|40
1730025300000|2024-10-27 10:35:00|69.53|69.13|69.49|69.09|69.55|69.15|69.48|69.08|28
1730025600000|2024-10-27 10:40:00|69.5|69.1|69.43|69.03|69.52|69.12|69.4|69|55
1730025900000|2024-10-27 10:45:00|69.42|69.02|69.42|69.02|69.43|69.03|69.38|68.98|33
1730026200000|2024-10-27 10:50:00|69.43|69.03|69.48|69.08|69.49|69.09|69.42|69.02|25
1730026500000|2024-10-27 10:55:00|69.52|69.12|69.45|69.05|69.53|69.13|69.44|69.04|48
1730026800000|2024-10-27 11:00:00|69.46|69.06|69.44|69.04|69.47|69.07|69.39|68.99|61
1730027100000|2024-10-27 11:05:00|69.45|69.05|69.46|69.06|69.5|69.1|69.43|69.03|62
1730027400000|2024-10-27 11:10:00|69.47|69.07|69.51|69.11|69.52|69.12|69.45|69.05|73
1730027700000|2024-10-27 11:15:00|69.5|69.1|69.6|69.2|69.62|69.22|69.5|69.1|41
1730028000000|2024-10-27 11:20:00|69.59|69.19|69.62|69.22|69.63|69.23|69.57|69.17|58
1730028300000|2024-10-27 11:25:00|69.63|69.23|69.71|69.31|69.71|69.31|69.59|69.19|68
1730028600000|2024-10-27 11:30:00|69.72|69.32|69.68|69.28|69.74|69.34|69.63|69.23|55
1730028900000|2024-10-27 11:35:00|69.69|69.29|69.7|69.3|69.71|69.31|69.67|69.27|56
1730029200000|2024-10-27 11:40:00|69.68|69.28|69.66|69.26|69.73|69.33|69.65|69.25|51
1730029500000|2024-10-27 11:45:00|69.67|69.27|69.68|69.28|69.71|69.31|69.66|69.26|65
1730029800000|2024-10-27 11:50:00|69.67|69.27|69.74|69.34|69.75|69.35|69.67|69.27|30
1730030100000|2024-10-27 11:55:00|69.75|69.35|69.88|69.48|69.88|69.48|69.75|69.35|50
1730030400000|2024-10-27 12:00:00|69.89|69.49|69.85|69.45|69.95|69.55|69.79|69.39|66
1730030700000|2024-10-27 12:05:00|69.83|69.43|70|69.6|70|69.6|69.82|69.42|61
1730031000000|2024-10-27 12:10:00|69.99|69.59|70.1|69.7|70.11|69.71|69.96|69.56|48
1730031300000|2024-10-27 12:15:00|70.09|69.69|70.05|69.65|70.11|69.71|69.98|69.58|124
1730031600000|2024-10-27 12:20:00|70.04|69.64|70.12|69.72|70.18|69.78|70.04|69.64|105
1730031900000|2024-10-27 12:25:00|70.13|69.73|70.18|69.78|70.22|69.82|70.11|69.71|91
1730032200000|2024-10-27 12:30:00|70.19|69.79|70.25|69.85|70.31|69.91|70.18|69.78|76
1730032500000|2024-10-27 12:35:00|70.26|69.86|70.38|69.98|70.41|70.01|70.22|69.82|85
1730032800000|2024-10-27 12:40:00|70.37|69.97|70.43|70.03|70.49|70.09|70.37|69.97|73
1730033100000|2024-10-27 12:45:00|70.44|70.04|70.46|70.06|70.49|70.09|70.41|70.01|82
1730033400000|2024-10-27 12:50:00|70.47|70.07|70.38|69.98|70.47|70.07|70.3|69.9|73
1730033700000|2024-10-27 12:55:00|70.39|69.99|70.39|69.99|70.46|70.06|70.38|69.98|42
1730034000000|2024-10-27 13:00:00|70.4|70|70.53|70.13|70.54|70.14|70.39|69.99|88
1730034300000|2024-10-27 13:05:00|70.52|70.12|70.54|70.14|70.56|70.16|70.5|70.1|88
1730034600000|2024-10-27 13:10:00|70.53|70.13|70.58|70.18|70.59|70.19|70.5|70.1|42
1730034900000|2024-10-27 13:15:00|70.59|70.19|70.62|70.22|70.63|70.23|70.55|70.15|44
1730035200000|2024-10-27 13:20:00|70.61|70.21|70.89|70.49|70.89|70.49|70.61|70.21|113
1730035500000|2024-10-27 13:25:00|70.9|70.5|70.89|70.49|70.95|70.55|70.82|70.42|140
1730035800000|2024-10-27 13:30:00|70.9|70.5|70.83|70.43|70.92|70.52|70.73|70.33|92
1730036100000|2024-10-27 13:35:00|70.84|70.44|70.87|70.47|70.93|70.53|70.83|70.43|122
1730036400000|2024-10-27 13:40:00|70.88|70.48|70.78|70.38|70.89|70.49|70.78|70.38|43
1730036700000|2024-10-27 13:45:00|70.79|70.39|70.68|70.28|70.8|70.4|70.64|70.24|84
1730037000000|2024-10-27 13:50:00|70.67|70.27|70.66|70.26|70.74|70.34|70.64|70.24|55
1730037300000|2024-10-27 13:55:00|70.67|70.27|70.66|70.26|70.71|70.31|70.6|70.2|73
1730037600000|2024-10-27 14:00:00|70.67|70.27|70.71|70.31|70.77|70.37|70.67|70.27|48
1730037900000|2024-10-27 14:05:00|70.72|70.32|70.89|70.49|70.94|70.54|70.71|70.31|91
1730038200000|2024-10-27 14:10:00|70.88|70.48|70.83|70.43|70.9|70.5|70.82|70.42|66
1730038500000|2024-10-27 14:15:00|70.85|70.45|70.86|70.46|70.89|70.49|70.83|70.43|38
1730038800000|2024-10-27 14:20:00|70.87|70.47|70.78|70.38|70.89|70.49|70.78|70.38|51
1730039100000|2024-10-27 14:25:00|70.79|70.39|70.85|70.45|70.87|70.47|70.79|70.39|66
1730039400000|2024-10-27 14:30:00|70.86|70.46|70.87|70.47|70.9|70.5|70.8|70.4|76
1730039700000|2024-10-27 14:35:00|70.86|70.46|70.97|70.57|70.98|70.58|70.86|70.46|73
1730040000000|2024-10-27 14:40:00|70.98|70.58|70.92|70.52|70.99|70.59|70.91|70.51|77
1730040300000|2024-10-27 14:45:00|70.93|70.53|70.92|70.52|70.95|70.55|70.9|70.5|38
1730040600000|2024-10-27 14:50:00|70.93|70.53|70.87|70.47|70.93|70.53|70.86|70.46|29
1730040900000|2024-10-27 14:55:00|70.88|70.48|70.93|70.53|70.94|70.54|70.88|70.48|23
1730041200000|2024-10-27 15:00:00|70.94|70.54|70.99|70.59|71.03|70.63|70.92|70.52|83
1730041500000|2024-10-27 15:05:00|71|70.6|70.9|70.5|71|70.6|70.9|70.5|53
1730041800000|2024-10-27 15:10:00|70.89|70.49|70.93|70.53|70.96|70.56|70.87|70.47|38
1730042100000|2024-10-27 15:15:00|70.92|70.52|70.82|70.42|70.92|70.52|70.78|70.38|83
1730042400000|2024-10-27 15:20:00|70.81|70.41|70.77|70.37|70.86|70.46|70.75|70.35|57
1730042700000|2024-10-27 15:25:00|70.78|70.38|70.77|70.37|70.84|70.44|70.76|70.36|46
1730043000000|2024-10-27 15:30:00|70.78|70.38|70.79|70.39|70.82|70.42|70.77|70.37|38
1730043300000|2024-10-27 15:35:00|70.78|70.38|70.89|70.49|70.91|70.51|70.78|70.38|58
1730043600000|2024-10-27 15:40:00|70.88|70.48|70.95|70.55|70.97|70.57|70.88|70.48|35
1730043900000|2024-10-27 15:45:00|70.96|70.56|71|70.6|71.03|70.63|70.95|70.55|49
1730044200000|2024-10-27 15:50:00|71.01|70.61|70.95|70.55|71.02|70.62|70.9|70.5|70
1730044500000|2024-10-27 15:55:00|70.96|70.56|70.93|70.53|70.99|70.59|70.88|70.48|63
1730044800000|2024-10-27 16:00:00|70.92|70.52|70.96|70.56|71|70.6|70.92|70.52|97
1730045100000|2024-10-27 16:05:00|70.97|70.57|70.97|70.57|71|70.6|70.94|70.54|76
1730045400000|2024-10-27 16:10:00|70.98|70.58|70.91|70.51|70.98|70.58|70.89|70.49|42
1730045700000|2024-10-27 16:15:00|70.92|70.52|70.78|70.38|70.92|70.52|70.77|70.37|70
1730046000000|2024-10-27 16:20:00|70.77|70.37|70.71|70.31|70.78|70.38|70.63|70.23|89
1730046300000|2024-10-27 16:25:00|70.72|70.32|70.67|70.27|70.81|70.41|70.65|70.25|75
1730046600000|2024-10-27 16:30:00|70.68|70.28|70.7|70.3|70.73|70.33|70.67|70.27|49
1730046900000|2024-10-27 16:35:00|70.69|70.29|70.72|70.32|70.73|70.33|70.65|70.25|39
1730047200000|2024-10-27 16:40:00|70.73|70.33|70.83|70.43|70.84|70.44|70.73|70.33|85
1730047500000|2024-10-27 16:45:00|70.84|70.44|70.89|70.49|70.9|70.5|70.79|70.39|35
1730047800000|2024-10-27 16:50:00|70.88|70.48|70.88|70.48|70.91|70.51|70.87|70.47|23
1730048100000|2024-10-27 16:55:00|70.87|70.47|70.85|70.45|70.91|70.51|70.85|70.45|55
1730048400000|2024-10-27 17:00:00|70.86|70.46|70.85|70.45|70.9|70.5|70.85|70.45|28
1730048700000|2024-10-27 17:05:00|70.86|70.46|70.87|70.47|70.88|70.48|70.85|70.45|34
1730049000000|2024-10-27 17:10:00|70.88|70.48|70.89|70.49|70.89|70.49|70.86|70.46|22
1730049300000|2024-10-27 17:15:00|70.88|70.48|70.85|70.45|70.92|70.52|70.84|70.44|50
1730049600000|2024-10-27 17:20:00|70.84|70.44|70.91|70.51|70.93|70.53|70.8|70.4|43
1730049900000|2024-10-27 17:25:00|70.92|70.52|70.97|70.57|70.98|70.58|70.92|70.52|38
1730050200000|2024-10-27 17:30:00|70.98|70.58|71.15|70.75|71.18|70.78|70.98|70.58|55
1730050500000|2024-10-27 17:35:00|71.16|70.76|71.15|70.75|71.22|70.82|71.15|70.75|69
1730050800000|2024-10-27 17:40:00|71.16|70.76|71.04|70.64|71.18|70.78|71.02|70.62|86
1730051100000|2024-10-27 17:45:00|71.05|70.65|71.04|70.64|71.06|70.66|71|70.6|43
1730051400000|2024-10-27 17:50:00|71.05|70.65|71.05|70.65|71.07|70.67|71.02|70.62|51
1730051700000|2024-10-27 17:55:00|71.03|70.63|70.97|70.57|71.03|70.63|70.95|70.55|39
1730052000000|2024-10-27 18:00:00|70.98|70.58|70.97|70.57|71|70.6|70.95|70.55|34
1730052300000|2024-10-27 18:05:00|70.96|70.56|70.83|70.43|70.96|70.56|70.83|70.43|40
1730052600000|2024-10-27 18:10:00|70.84|70.44|70.81|70.41|70.88|70.48|70.8|70.4|51
1730052900000|2024-10-27 18:15:00|70.82|70.42|70.82|70.42|70.82|70.42|70.81|70.41|13
1730053200000|2024-10-27 18:20:00|70.84|70.44|70.87|70.47|70.88|70.48|70.84|70.44|19
1730053500000|2024-10-27 18:25:00|70.88|70.48|70.88|70.48|70.92|70.52|70.87|70.47|20
1730053800000|2024-10-27 18:30:00|70.89|70.49|70.82|70.42|70.9|70.5|70.8|70.4|29
1730054100000|2024-10-27 18:35:00|70.83|70.43|70.81|70.41|70.83|70.43|70.8|70.4|23
1730054400000|2024-10-27 18:40:00|70.82|70.42|70.86|70.46|70.88|70.48|70.81|70.41|21
1730054700000|2024-10-27 18:45:00|70.85|70.45|70.76|70.36|70.85|70.45|70.76|70.36|67
1730055000000|2024-10-27 18:50:00|70.77|70.37|70.74|70.34|70.78|70.38|70.74|70.34|27
1730055300000|2024-10-27 18:55:00|70.75|70.35|70.76|70.36|70.82|70.42|70.75|70.35|32
1730055600000|2024-10-27 19:00:00|70.77|70.37|70.82|70.42|70.86|70.46|70.77|70.37|28
1730055900000|2024-10-27 19:05:00|70.81|70.41|70.83|70.43|70.84|70.44|70.77|70.37|35
1730056200000|2024-10-27 19:10:00|70.84|70.44|70.79|70.39|70.84|70.44|70.78|70.38|20
1730056500000|2024-10-27 19:15:00|70.78|70.38|70.82|70.42|70.84|70.44|70.78|70.38|44
1730056800000|2024-10-27 19:20:00|70.81|70.41|70.79|70.39|70.82|70.42|70.78|70.38|52
1730057100000|2024-10-27 19:25:00|70.8|70.4|70.98|70.58|70.99|70.59|70.8|70.4|37
1730057400000|2024-10-27 19:30:00|71|70.6|71.02|70.62|71.12|70.72|71|70.6|68
1730057700000|2024-10-27 19:35:00|71.01|70.61|71.01|70.61|71.04|70.64|70.97|70.57|48
1730058000000|2024-10-27 19:40:00|71|70.6|71.01|70.61|71.04|70.64|71|70.6|28
1730058300000|2024-10-27 19:45:00|71|70.6|71.01|70.61|71.04|70.64|70.98|70.58|28
1730058600000|2024-10-27 19:50:00|70.99|70.59|70.98|70.58|71.02|70.62|70.97|70.57|23
1730058900000|2024-10-27 19:55:00|70.99|70.59|71.09|70.69|71.09|70.69|70.99|70.59|33
1730059200000|2024-10-27 20:00:00|71.08|70.68|71.07|70.67|71.13|70.73|71.06|70.66|34
1730059500000|2024-10-27 20:05:00|71.06|70.66|71.06|70.66|71.06|70.66|71.01|70.61|21
1730059800000|2024-10-27 20:10:00|71.07|70.67|71.06|70.66|71.08|70.68|71.05|70.65|13
1730060100000|2024-10-27 20:15:00|71.05|70.65|71.03|70.63|71.06|70.66|70.97|70.57|43
1730060400000|2024-10-27 20:20:00|71.04|70.64|71.03|70.63|71.07|70.67|71.03|70.63|42
1730060700000|2024-10-27 20:25:00|71.04|70.64|71.07|70.67|71.07|70.67|71.03|70.63|15
1730061000000|2024-10-27 20:30:00|71.06|70.66|71.04|70.64|71.07|70.67|71|70.6|28
1730061300000|2024-10-27 20:35:00|71.05|70.65|71.05|70.65|71.06|70.66|70.99|70.59|41
1730061600000|2024-10-27 20:40:00|71.06|70.66|71.62|70.02|71.62|70.66|71.01|70.02|17
1730061900000|2024-10-27 20:45:00|71.6|70|71.67|70.07|71.67|70.07|71.56|69.96|24
1730062200000|2024-10-27 20:50:00|71.68|70.08|71.59|69.99|71.71|70.11|71.56|69.96|40
1730062500000|2024-10-27 20:55:00|71.58|69.98|71.61|70.01|71.63|70.03|71.56|69.96|16
1730062800000|2024-10-27 21:00:00|71.62|70.02|71.62|70.02|71.64|70.04|71.56|69.96|36
1730063100000|2024-10-27 21:05:00|71.63|70.03|71.58|69.98|71.65|70.05|71.58|69.98|24
1730063400000|2024-10-27 21:10:00|71.57|69.97|71.73|70.13|71.73|70.13|71.57|69.97|50
1730063700000|2024-10-27 21:15:00|71.74|70.14|71.7|70.1|71.74|70.14|71.67|70.07|65
1730064000000|2024-10-27 21:20:00|71.71|70.11|71.63|70.03|71.71|70.11|71.62|70.02|29
1730064300000|2024-10-27 21:25:00|71.64|70.04|71.56|69.96|71.66|70.06|71.55|69.95|34
1730064600000|2024-10-27 21:30:00|71.55|69.95|71.58|69.98|71.61|70.01|71.53|69.93|80
1730064900000|2024-10-27 21:35:00|71.59|69.99|71.61|70.01|71.61|70.01|71.52|69.92|37
1730065200000|2024-10-27 21:40:00|71.6|70|71.56|69.96|71.61|70.01|71.5|69.9|95
1730065500000|2024-10-27 21:45:00|71.57|69.97|71.55|69.95|71.62|70.02|71.54|69.94|51
1730065800000|2024-10-27 21:50:00|71.54|69.94|70.77|70.37|71.55|70.37|70.77|69.74|68
1730066100000|2024-10-27 21:55:00|70.76|70.36|70.81|70.41|70.81|70.41|70.73|70.33|13
1730066400000|2024-10-27 22:00:00|70.82|70.42|71.02|70.62|71.04|70.64|70.82|70.42|24
1730066700000|2024-10-27 22:05:00|71.01|70.61|70.96|70.56|71.02|70.62|70.88|70.48|37
1730067000000|2024-10-27 22:10:00|71|70.6|70.9|70.5|71.01|70.61|70.88|70.48|35
1730067300000|2024-10-27 22:15:00|70.96|70.56|70.94|70.54|71.01|70.61|70.88|70.48|43
1730067600000|2024-10-27 22:20:00|70.95|70.55|70.9|70.5|70.96|70.56|70.89|70.49|15
1730067900000|2024-10-27 22:25:00|70.89|70.49|71|70.6|71|70.6|70.89|70.49|12
1730068200000|2024-10-27 22:30:00|71.01|70.61|71|70.6|71.01|70.61|70.92|70.52|20
1730068500000|2024-10-27 22:35:00|71.02|70.62|71.03|70.63|71.05|70.65|71.02|70.62|10
1730068800000|2024-10-27 22:40:00|71.04|70.64|71.13|70.73|71.13|70.73|71.03|70.63|9
1730069100000|2024-10-27 22:45:00|71.12|70.72|71.11|70.71|71.13|70.73|71.08|70.68|17
1730069400000|2024-10-27 22:50:00|71.12|70.72|71.15|70.75|71.15|70.75|71.11|70.71|6
1730069700000|2024-10-27 22:55:00|71.14|70.74|71.2|70.8|71.2|70.8|71.13|70.73|7
1730070000000|2024-10-27 23:00:00|71.21|70.81|71.33|70.93|71.33|70.93|71.21|70.81|19
1730070300000|2024-10-27 23:05:00|71.36|70.96|71.27|70.87|71.36|70.96|71.27|70.87|11
1730070600000|2024-10-27 23:10:00|71.26|70.86|71.29|70.89|71.32|70.92|71.26|70.86|14
1730070900000|2024-10-27 23:15:00|71.3|70.9|71.25|70.85|71.32|70.92|71.21|70.81|22
1730071200000|2024-10-27 23:20:00|71.24|70.84|71.28|70.88|71.28|70.88|71.23|70.83|8
1730071500000|2024-10-27 23:25:00|71.27|70.87|71.25|70.85|71.27|70.87|71.18|70.78|13
1730071800000|2024-10-27 23:30:00|71.26|70.86|71.24|70.84|71.28|70.88|71.24|70.84|13
1730072100000|2024-10-27 23:35:00|71.23|70.83|71.28|70.88|71.28|70.88|71.23|70.83|6
1730072400000|2024-10-27 23:40:00|71.3|70.9|71.3|70.9|71.31|70.91|71.25|70.85|19
1730072700000|2024-10-27 23:45:00|71.32|70.92|71.34|70.94|71.34|70.94|71.32|70.92|6
1730073000000|2024-10-27 23:50:00|71.35|70.95|71.39|70.99|71.39|70.99|71.35|70.95|12
1730073300000|2024-10-27 23:55:00|71.4|71|71.27|70.87|71.41|71.01|71.24|70.84|19
1730073600000|2024-10-28 00:00:00|71.3|70.9|71.43|71.03|71.44|71.04|71.3|70.9|27
1730073900000|2024-10-28 00:05:00|71.44|71.04|71.4|71|71.44|71.04|71.33|70.93|24
1730074200000|2024-10-28 00:10:00|71.39|70.99|71.42|71.02|71.44|71.04|71.34|70.94|15
1730074500000|2024-10-28 00:15:00|71.43|71.03|71.47|71.07|71.47|71.07|71.39|70.99|15
1730074800000|2024-10-28 00:20:00|71.48|71.08|71.55|71.15|71.58|71.18|71.48|71.08|20
1730075100000|2024-10-28 00:25:00|71.56|71.16|71.55|71.15|71.57|71.17|71.51|71.11|15
1730075400000|2024-10-28 00:30:00|71.54|71.14|71.61|71.21|71.61|71.21|71.47|71.07|25
1730075700000|2024-10-28 00:35:00|71.62|71.22|71.64|71.24|71.65|71.25|71.59|71.19|22
1730076000000|2024-10-28 00:40:00|71.62|71.22|71.54|71.14|71.62|71.22|71.54|71.14|14
1730076300000|2024-10-28 00:45:00|71.53|71.13|71.58|71.18|71.6|71.2|71.53|71.13|23
1730076600000|2024-10-28 00:50:00|71.59|71.19|71.59|71.19|71.65|71.25|71.56|71.16|36
1730076900000|2024-10-28 00:55:00|71.6|71.2|71.49|71.09|71.62|71.22|71.47|71.07|17
1730077200000|2024-10-28 01:00:00|71.48|71.08|71.46|71.06|71.51|71.11|71.45|71.05|24
1730077500000|2024-10-28 01:05:00|71.45|71.05|71.47|71.07|71.48|71.08|71.4|71|17
1730077800000|2024-10-28 01:10:00|71.46|71.06|71.58|71.18|71.58|71.18|71.39|70.99|17
1730078100000|2024-10-28 01:15:00|71.59|71.19|71.64|71.24|71.64|71.24|71.48|71.08|25
1730078400000|2024-10-28 01:20:00|71.63|71.23|71.5|71.1|71.63|71.23|71.46|71.06|33
1730078700000|2024-10-28 01:25:00|71.51|71.11|71.47|71.07|71.56|71.16|71.47|71.07|25
1730079000000|2024-10-28 01:30:00|71.52|71.12|71.71|71.31|71.76|71.36|71.52|71.12|37
1730079300000|2024-10-28 01:35:00|71.72|71.32|71.74|71.34|71.75|71.35|71.67|71.27|20
1730079600000|2024-10-28 01:40:00|71.75|71.35|71.63|71.23|71.75|71.35|71.62|71.22|16
1730079900000|2024-10-28 01:45:00|71.64|71.24|71.55|71.15|71.64|71.24|71.53|71.13|17
1730080200000|2024-10-28 01:50:00|71.56|71.16|71.45|71.05|71.56|71.16|71.45|71.05|10
1730080500000|2024-10-28 01:55:00|71.44|71.04|71.32|70.92|71.45|71.05|71.32|70.92|12
1730080800000|2024-10-28 02:00:00|71.33|70.93|71.37|70.97|71.43|71.03|71.33|70.93|24
1730081100000|2024-10-28 02:05:00|71.39|70.99|71.59|71.19|71.59|71.19|71.39|70.99|19
1730081400000|2024-10-28 02:10:00|71.58|71.18|71.57|71.17|71.59|71.19|71.57|71.17|14
1730081700000|2024-10-28 02:15:00|71.56|71.16|71.45|71.05|71.56|71.16|71.44|71.04|22
1730082000000|2024-10-28 02:20:00|71.44|71.04|71.44|71.04|71.48|71.08|71.43|71.03|11
1730082300000|2024-10-28 02:25:00|71.46|71.06|71.5|71.1|71.53|71.13|71.46|71.06|17
1730082600000|2024-10-28 02:30:00|71.51|71.11|71.37|70.97|71.51|71.11|71.37|70.97|14
1730082900000|2024-10-28 02:35:00|71.38|70.98|71.4|71|71.4|71|71.38|70.98|8
1730083200000|2024-10-28 02:40:00|71.39|70.99|71.47|71.07|71.52|71.12|71.35|70.95|26
1730083500000|2024-10-28 02:45:00|71.46|71.06|71.43|71.03|71.47|71.07|71.4|71|15
1730083800000|2024-10-28 02:50:00|71.45|71.05|71.51|71.11|71.51|71.11|71.42|71.02|17
1730084100000|2024-10-28 02:55:00|71.5|71.1|71.46|71.06|71.54|71.14|71.46|71.06|29
1730084400000|2024-10-28 03:00:00|71.45|71.05|71.42|71.02|71.47|71.07|71.37|70.97|18
1730084700000|2024-10-28 03:05:00|71.41|71.01|71.35|70.95|71.42|71.02|71.35|70.95|11
1730085000000|2024-10-28 03:10:00|71.32|70.92|71.24|70.84|71.32|70.92|71.24|70.84|17
1730085300000|2024-10-28 03:15:00|71.21|70.81|71.13|70.73|71.21|70.81|71.08|70.68|24
1730085600000|2024-10-28 03:20:00|71.16|70.76|71.1|70.7|71.18|70.78|71.08|70.68|17
1730085900000|2024-10-28 03:25:00|71.09|70.69|71.1|70.7|71.16|70.76|71.09|70.69|17
1730086200000|2024-10-28 03:30:00|71.09|70.69|71|70.6|71.1|70.7|70.99|70.59|24
1730086500000|2024-10-28 03:35:00|71.01|70.61|70.9|70.5|71.05|70.65|70.9|70.5|23
1730086800000|2024-10-28 03:40:00|70.91|70.51|70.88|70.48|70.96|70.56|70.87|70.47|29
1730087100000|2024-10-28 03:45:00|70.87|70.47|70.79|70.39|70.88|70.48|70.76|70.36|40
1730087400000|2024-10-28 03:50:00|70.86|70.46|70.75|70.35|70.86|70.46|70.75|70.35|29
1730087700000|2024-10-28 03:55:00|70.74|70.34|70.83|70.43|70.89|70.49|70.72|70.32|22
1730088000000|2024-10-28 04:00:00|70.82|70.42|70.8|70.4|70.82|70.42|70.64|70.24|47
1730088300000|2024-10-28 04:05:00|70.82|70.42|70.94|70.54|70.96|70.56|70.82|70.42|19
1730088600000|2024-10-28 04:10:00|70.93|70.53|70.91|70.51|70.93|70.53|70.87|70.47|14
1730088900000|2024-10-28 04:15:00|70.89|70.49|70.89|70.49|70.91|70.51|70.78|70.38|27
1730089200000|2024-10-28 04:20:00|70.94|70.54|70.96|70.56|70.97|70.57|70.92|70.52|15
1730089500000|2024-10-28 04:25:00|70.97|70.57|70.95|70.55|70.99|70.59|70.9|70.5|24
1730089800000|2024-10-28 04:30:00|70.94|70.54|70.86|70.46|70.98|70.58|70.85|70.45|20
1730090100000|2024-10-28 04:35:00|70.87|70.47|70.84|70.44|70.87|70.47|70.79|70.39|20
1730090400000|2024-10-28 04:40:00|70.83|70.43|70.82|70.42|70.85|70.45|70.82|70.42|7
1730090700000|2024-10-28 04:45:00|70.81|70.41|70.91|70.51|70.93|70.53|70.8|70.4|22
1730091000000|2024-10-28 04:50:00|70.92|70.52|70.94|70.54|70.97|70.57|70.92|70.52|11
1730091300000|2024-10-28 04:55:00|70.93|70.53|70.89|70.49|70.94|70.54|70.89|70.49|10
1730091600000|2024-10-28 05:00:00|70.9|70.5|70.81|70.41|70.9|70.5|70.78|70.38|24
1730091900000|2024-10-28 05:05:00|70.82|70.42|70.85|70.45|70.85|70.45|70.78|70.38|11
1730092200000|2024-10-28 05:10:00|70.84|70.44|70.75|70.35|70.84|70.44|70.74|70.34|13
1730092500000|2024-10-28 05:15:00|70.76|70.36|70.77|70.37|70.86|70.46|70.73|70.33|22
1730092800000|2024-10-28 05:20:00|70.78|70.38|70.99|70.59|70.99|70.59|70.78|70.38|17
1730093100000|2024-10-28 05:25:00|71|70.6|70.98|70.58|71.07|70.67|70.98|70.58|21
1730093400000|2024-10-28 05:30:00|70.96|70.56|70.76|70.36|70.96|70.56|70.76|70.36|32
1730093700000|2024-10-28 05:35:00|70.75|70.35|70.83|70.43|70.85|70.45|70.75|70.35|15
1730094000000|2024-10-28 05:40:00|70.82|70.42|70.83|70.43|70.85|70.45|70.81|70.41|13
1730094300000|2024-10-28 05:45:00|70.82|70.42|70.83|70.43|70.86|70.46|70.77|70.37|23
1730094600000|2024-10-28 05:50:00|70.85|70.45|71.08|70.68|71.12|70.72|70.84|70.44|26
1730094900000|2024-10-28 05:55:00|71.09|70.69|71|70.6|71.09|70.69|70.99|70.59|29
1730095200000|2024-10-28 06:00:00|70.99|70.59|71.01|70.61|71.03|70.63|70.94|70.54|23
1730095500000|2024-10-28 06:05:00|70.99|70.59|70.96|70.56|71|70.6|70.94|70.54|17
1730095800000|2024-10-28 06:10:00|70.97|70.57|70.99|70.59|71|70.6|70.94|70.54|15
1730096100000|2024-10-28 06:15:00|71.01|70.61|70.97|70.57|71.03|70.63|70.96|70.56|14
1730096400000|2024-10-28 06:20:00|70.98|70.58|71.04|70.64|71.04|70.64|70.98|70.58|7
1730096700000|2024-10-28 06:25:00|71.08|70.68|71.01|70.61|71.08|70.68|70.94|70.54|17
1730097000000|2024-10-28 06:30:00|71|70.6|70.95|70.55|71|70.6|70.93|70.53|16
1730097300000|2024-10-28 06:35:00|70.96|70.56|70.96|70.56|70.98|70.58|70.94|70.54|8
1730097600000|2024-10-28 06:40:00|70.95|70.55|70.93|70.53|70.96|70.56|70.93|70.53|9
1730097900000|2024-10-28 06:45:00|70.94|70.54|71.12|70.72|71.12|70.72|70.94|70.54|23
1730098200000|2024-10-28 06:50:00|71.11|70.71|71.1|70.7|71.16|70.76|71.1|70.7|11
1730098500000|2024-10-28 06:55:00|71.12|70.72|71.13|70.73|71.14|70.74|71.12|70.72|7
1730098800000|2024-10-28 07:00:00|71.14|70.74|71.22|70.82|71.23|70.83|71.14|70.74|10
1730099100000|2024-10-28 07:05:00|71.23|70.83|71.31|70.91|71.33|70.93|71.18|70.78|20
1730099400000|2024-10-28 07:10:00|71.34|70.94|71.53|71.13|71.57|71.17|71.33|70.93|48
1730099700000|2024-10-28 07:15:00|71.55|71.15|71.41|71.01|71.55|71.15|71.41|71.01|40
1730100000000|2024-10-28 07:20:00|71.42|71.02|71.44|71.04|71.45|71.05|71.38|70.98|40
1730100300000|2024-10-28 07:25:00|71.43|71.03|71.43|71.03|71.44|71.04|71.36|70.96|22
1730100600000|2024-10-28 07:30:00|71.44|71.04|71.37|70.97|71.47|71.07|71.3|70.9|35
1730100900000|2024-10-28 07:35:00|71.36|70.96|71.34|70.94|71.47|71.07|71.3|70.9|28
1730101200000|2024-10-28 07:40:00|71.36|70.96|71.38|70.98|71.42|71.02|71.29|70.89|40
1730101500000|2024-10-28 07:45:00|71.37|70.97|71.38|70.98|71.41|71.01|71.32|70.92|33
1730101800000|2024-10-28 07:50:00|71.37|70.97|71.38|70.98|71.41|71.01|71.34|70.94|28
1730102100000|2024-10-28 07:55:00|71.39|70.99|71.4|71|71.41|71.01|71.34|70.94|24
1730102400000|2024-10-28 08:00:00|71.42|71.02|71.48|71.08|71.52|71.12|71.42|71.02|41
1730102700000|2024-10-28 08:05:00|71.49|71.09|71.49|71.09|71.56|71.16|71.47|71.07|20
1730103000000|2024-10-28 08:10:00|71.48|71.08|71.57|71.17|71.57|71.17|71.47|71.07|27
1730103300000|2024-10-28 08:15:00|71.58|71.18|71.49|71.09|71.58|71.18|71.48|71.08|36
1730103600000|2024-10-28 08:20:00|71.48|71.08|71.4|71|71.49|71.09|71.39|70.99|31
1730103900000|2024-10-28 08:25:00|71.41|71.01|71.54|71.14|71.54|71.14|71.4|71|23
1730104200000|2024-10-28 08:30:00|71.53|71.13|71.55|71.15|71.56|71.16|71.49|71.09|19
1730104500000|2024-10-28 08:35:00|71.56|71.16|71.54|71.14|71.58|71.18|71.52|71.12|21
1730104800000|2024-10-28 08:40:00|71.55|71.15|71.53|71.13|71.57|71.17|71.5|71.1|21
1730105100000|2024-10-28 08:45:00|71.52|71.12|71.56|71.16|71.58|71.18|71.5|71.1|31
1730105400000|2024-10-28 08:50:00|71.55|71.15|71.47|71.07|71.55|71.15|71.47|71.07|11
1730105700000|2024-10-28 08:55:00|71.46|71.06|71.46|71.06|71.54|71.14|71.43|71.03|22
1730106000000|2024-10-28 09:00:00|71.47|71.07|71.61|71.21|71.62|71.22|71.47|71.07|37
1730106300000|2024-10-28 09:05:00|71.62|71.22|71.66|71.26|71.67|71.27|71.62|71.22|12
1730106600000|2024-10-28 09:10:00|71.67|71.27|71.62|71.22|71.68|71.28|71.6|71.2|17
1730106900000|2024-10-28 09:15:00|71.61|71.21|71.5|71.1|71.61|71.21|71.5|71.1|21
1730107200000|2024-10-28 09:20:00|71.49|71.09|71.35|70.95|71.49|71.09|71.35|70.95|13
1730107500000|2024-10-28 09:25:00|71.38|70.98|71.35|70.95|71.45|71.05|71.34|70.94|20
1730107800000|2024-10-28 09:30:00|71.34|70.94|71.32|70.92|71.36|70.96|71.29|70.89|19
1730108100000|2024-10-28 09:35:00|71.33|70.93|71.38|70.98|71.38|70.98|71.33|70.93|10
1730108400000|2024-10-28 09:40:00|71.41|71.01|71.4|71|71.41|71.01|71.37|70.97|19
1730108700000|2024-10-28 09:45:00|71.39|70.99|71.46|71.06|71.46|71.06|71.39|70.99|28
1730109000000|2024-10-28 09:50:00|71.47|71.07|71.58|71.18|71.59|71.19|71.47|71.07|24
1730109300000|2024-10-28 09:55:00|71.59|71.19|71.58|71.18|71.6|71.2|71.53|71.13|19
1730109600000|2024-10-28 10:00:00|71.57|71.17|71.46|71.06|71.57|71.17|71.46|71.06|21
1730109900000|2024-10-28 10:05:00|71.45|71.05|71.39|70.99|71.45|71.05|71.37|70.97|29
1730110200000|2024-10-28 10:10:00|71.38|70.98|71.42|71.02|71.42|71.02|71.36|70.96|33
1730110500000|2024-10-28 10:15:00|71.41|71.01|71.37|70.97|71.42|71.02|71.37|70.97|29
1730110800000|2024-10-28 10:20:00|71.36|70.96|71.32|70.92|71.36|70.96|71.31|70.91|24
1730111100000|2024-10-28 10:25:00|71.33|70.93|71.32|70.92|71.37|70.97|71.29|70.89|21
1730111400000|2024-10-28 10:30:00|71.34|70.94|71.31|70.91|71.37|70.97|71.29|70.89|25
1730111700000|2024-10-28 10:35:00|71.33|70.93|71.33|70.93|71.35|70.95|71.27|70.87|30
1730112000000|2024-10-28 10:40:00|71.32|70.92|71.22|70.82|71.32|70.92|71.21|70.81|32
1730112300000|2024-10-28 10:45:00|71.21|70.81|71.08|70.68|71.22|70.82|71.07|70.67|14
1730112600000|2024-10-28 10:50:00|71.09|70.69|71.07|70.67|71.1|70.7|71.05|70.65|7
1730112900000|2024-10-28 10:55:00|71.05|70.65|71.04|70.64|71.07|70.67|71.04|70.64|8
1730113200000|2024-10-28 11:00:00|71.05|70.65|71.02|70.62|71.12|70.72|70.99|70.59|18
1730113500000|2024-10-28 11:05:00|71.04|70.64|71.19|70.79|71.2|70.8|71.04|70.64|18
1730113800000|2024-10-28 11:10:00|71.18|70.78|71.14|70.74|71.19|70.79|71.14|70.74|10
1730114100000|2024-10-28 11:15:00|71.13|70.73|71.05|70.65|71.13|70.73|71.04|70.64|23
1730114400000|2024-10-28 11:20:00|71.04|70.64|71.03|70.63|71.04|70.64|70.99|70.59|14
1730114700000|2024-10-28 11:25:00|71.04|70.64|71.11|70.71|71.11|70.71|71.04|70.64|21
1730115000000|2024-10-28 11:30:00|71.09|70.69|71.07|70.67|71.09|70.69|71.04|70.64|13
1730115300000|2024-10-28 11:35:00|71.06|70.66|71.01|70.61|71.08|70.68|70.98|70.58|19
1730115600000|2024-10-28 11:40:00|71|70.6|70.98|70.58|71|70.6|70.96|70.56|7
1730115900000|2024-10-28 11:45:00|71|70.6|70.93|70.53|71.01|70.61|70.93|70.53|8
1730116200000|2024-10-28 11:50:00|70.94|70.54|70.89|70.49|70.98|70.58|70.88|70.48|20
1730116500000|2024-10-28 11:55:00|70.88|70.48|70.86|70.46|70.88|70.48|70.85|70.45|13
1730116800000|2024-10-28 12:00:00|70.87|70.47|70.87|70.47|70.93|70.53|70.83|70.43|18
1730117100000|2024-10-28 12:05:00|70.88|70.48|70.91|70.51|70.95|70.55|70.84|70.44|34
1730117400000|2024-10-28 12:10:00|70.9|70.5|70.83|70.43|70.9|70.5|70.77|70.37|29
1730117700000|2024-10-28 12:15:00|70.85|70.45|70.93|70.53|70.96|70.56|70.84|70.44|40
1730118000000|2024-10-28 12:20:00|70.92|70.52|70.97|70.57|70.98|70.58|70.89|70.49|24
1730118300000|2024-10-28 12:25:00|70.98|70.58|70.57|70.17|71.06|70.66|70.55|70.15|77
1730118600000|2024-10-28 12:30:00|70.56|70.16|70.81|70.41|70.81|70.41|70.46|70.06|61
1730118900000|2024-10-28 12:35:00|70.83|70.43|70.8|70.4|70.93|70.53|70.75|70.35|41
1730119200000|2024-10-28 12:40:00|70.79|70.39|70.88|70.48|70.89|70.49|70.78|70.38|27
1730119500000|2024-10-28 12:45:00|70.89|70.49|70.76|70.36|70.89|70.49|70.76|70.36|39
1730119800000|2024-10-28 12:50:00|70.75|70.35|70.8|70.4|70.83|70.43|70.75|70.35|37
1730120100000|2024-10-28 12:55:00|70.82|70.42|71.02|70.62|71.03|70.63|70.82|70.42|24
1730120400000|2024-10-28 13:00:00|71.03|70.63|70.9|70.5|71.19|70.79|70.9|70.5|41
1730120700000|2024-10-28 13:05:00|70.89|70.49|70.97|70.57|70.97|70.57|70.82|70.42|30
1730121000000|2024-10-28 13:10:00|70.98|70.58|70.95|70.55|70.99|70.59|70.87|70.47|30
1730121300000|2024-10-28 13:15:00|70.96|70.56|71.12|70.72|71.14|70.74|70.96|70.56|29
1730121600000|2024-10-28 13:20:00|71.13|70.73|71.15|70.75|71.17|70.77|71.08|70.68|36
1730121900000|2024-10-28 13:25:00|71.16|70.76|71.06|70.66|71.2|70.8|71.06|70.66|59
1730122200000|2024-10-28 13:30:00|71.07|70.67|70.92|70.52|71.08|70.68|70.92|70.52|50
1730122500000|2024-10-28 13:35:00|70.91|70.51|70.85|70.45|70.94|70.54|70.69|70.29|59
1730122800000|2024-10-28 13:40:00|70.84|70.44|70.9|70.5|70.98|70.58|70.84|70.44|63
1730123100000|2024-10-28 13:45:00|70.89|70.49|70.97|70.57|70.97|70.57|70.89|70.49|53
1730123400000|2024-10-28 13:50:00|70.96|70.56|70.79|70.39|70.97|70.57|70.76|70.36|69
1730123700000|2024-10-28 13:55:00|70.8|70.4|70.78|70.38|70.84|70.44|70.75|70.35|52
1730124000000|2024-10-28 14:00:00|70.81|70.41|70.8|70.4|70.9|70.5|70.7|70.3|68
1730124300000|2024-10-28 14:05:00|70.82|70.42|70.95|70.55|71.05|70.65|70.82|70.42|49
1730124600000|2024-10-28 14:10:00|70.94|70.54|70.94|70.54|70.95|70.55|70.85|70.45|47
1730124900000|2024-10-28 14:15:00|70.95|70.55|70.74|70.34|70.98|70.58|70.73|70.33|72
1730125200000|2024-10-28 14:20:00|70.73|70.33|70.6|70.2|70.8|70.4|70.59|70.19|57
1730125500000|2024-10-28 14:25:00|70.61|70.21|70.64|70.24|70.67|70.27|70.57|70.17|43
1730125800000|2024-10-28 14:30:00|70.65|70.25|70.61|70.21|70.72|70.32|70.57|70.17|42
1730126100000|2024-10-28 14:35:00|70.58|70.18|70.65|70.25|70.71|70.31|70.56|70.16|43
1730126400000|2024-10-28 14:40:00|70.67|70.27|70.75|70.35|70.78|70.38|70.67|70.27|40
1730126700000|2024-10-28 14:45:00|70.74|70.34|70.81|70.41|70.85|70.45|70.74|70.34|20
1730127000000|2024-10-28 14:50:00|70.8|70.4|70.68|70.28|70.82|70.42|70.68|70.28|36
1730127300000|2024-10-28 14:55:00|70.7|70.3|70.67|70.27|70.72|70.32|70.64|70.24|39
1730127600000|2024-10-28 15:00:00|70.68|70.28|70.5|70.1|70.68|70.28|70.39|69.99|64
1730127900000|2024-10-28 15:05:00|70.49|70.09|70.31|69.91|70.49|70.09|70.31|69.91|86
1730128200000|2024-10-28 15:10:00|70.33|69.93|70.33|69.93|70.42|70.02|70.29|69.89|57
1730128500000|2024-10-28 15:15:00|70.32|69.92|70.27|69.87|70.35|69.95|70.25|69.85|36
1730128800000|2024-10-28 15:20:00|70.26|69.86|70.24|69.84|70.3|69.9|70.16|69.76|56
1730129100000|2024-10-28 15:25:00|70.23|69.83|70.17|69.77|70.25|69.85|70.16|69.76|29
1730129400000|2024-10-28 15:30:00|70.16|69.76|70.17|69.77|70.21|69.81|70.1|69.7|45
1730129700000|2024-10-28 15:35:00|70.18|69.78|70.16|69.76|70.2|69.8|70.09|69.69|32
1730130000000|2024-10-28 15:40:00|70.17|69.77|70.3|69.9|70.35|69.95|70.17|69.77|31
1730130300000|2024-10-28 15:45:00|70.29|69.89|70.31|69.91|70.34|69.94|70.26|69.86|39
1730130600000|2024-10-28 15:50:00|70.3|69.9|70.23|69.83|70.34|69.94|70.23|69.83|20
1730130900000|2024-10-28 15:55:00|70.21|69.81|70.1|69.7|70.21|69.81|70.1|69.7|23
1730131200000|2024-10-28 16:00:00|70.11|69.71|70.19|69.79|70.2|69.8|70.05|69.65|20
1730131500000|2024-10-28 16:05:00|70.2|69.8|70.22|69.82|70.22|69.82|70.2|69.8|5
1730131800000|2024-10-28 16:10:00|70.33|69.93|70.37|69.97|70.39|69.99|70.33|69.93|13
1730132100000|2024-10-28 16:15:00|70.38|69.98|70.41|70.01|70.44|70.04|70.38|69.98|32
1730132400000|2024-10-28 16:20:00|70.44|70.04|70.44|70.04|70.44|70.04|70.41|70.01|7
1730132700000|2024-10-28 16:25:00|70.45|70.05|70.42|70.02|70.47|70.07|70.42|70.02|9
1730133000000|2024-10-28 16:30:00|70.41|70.01|70.42|70.02|70.42|70.02|70.39|69.99|10
1730133300000|2024-10-28 16:35:00|70.41|70.01|70.22|69.82|70.43|70.03|70.14|69.74|39
1730133600000|2024-10-28 16:40:00|70.21|69.81|70.46|70.06|70.46|70.06|70.21|69.81|22
1730133900000|2024-10-28 16:45:00|70.47|70.07|70.39|69.99|70.53|70.13|70.37|69.97|32
1730134200000|2024-10-28 16:50:00|70.4|70|70.39|69.99|70.43|70.03|70.3|69.9|54
1730134500000|2024-10-28 16:55:00|70.4|70|70.33|69.93|70.4|70|70.3|69.9|38
1730134800000|2024-10-28 17:00:00|70.32|69.92|70.22|69.82|70.36|69.96|70.22|69.82|50
1730135100000|2024-10-28 17:05:00|70.18|69.78|70.13|69.73|70.19|69.79|69.96|69.56|94
1730135400000|2024-10-28 17:10:00|70.14|69.74|70.21|69.81|70.23|69.83|70.07|69.67|63
1730135700000|2024-10-28 17:15:00|70.19|69.79|70.16|69.76|70.22|69.82|70.04|69.64|55
1730136000000|2024-10-28 17:20:00|70.15|69.75|70.18|69.78|70.2|69.8|70.1|69.7|40
1730136300000|2024-10-28 17:25:00|70.17|69.77|70.24|69.84|70.24|69.84|70.06|69.66|36
1730136600000|2024-10-28 17:30:00|70.26|69.86|70.4|70|70.42|70.02|70.26|69.86|30
1730136900000|2024-10-28 17:35:00|70.41|70.01|70.34|69.94|70.43|70.03|70.33|69.93|40
1730137200000|2024-10-28 17:40:00|70.33|69.93|70.27|69.87|70.39|69.99|70.27|69.87|52
1730137500000|2024-10-28 17:45:00|70.28|69.88|69.86|69.46|70.28|69.88|69.81|69.41|72
1730137800000|2024-10-28 17:50:00|69.87|69.47|70.02|69.62|70.02|69.62|69.81|69.41|72
1730138100000|2024-10-28 17:55:00|70.01|69.61|69.97|69.57|70.02|69.62|69.93|69.53|39
1730138400000|2024-10-28 18:00:00|69.98|69.58|70.08|69.68|70.08|69.68|69.93|69.53|46
1730138700000|2024-10-28 18:05:00|70.06|69.66|70.19|69.79|70.21|69.81|70.03|69.63|27
1730139000000|2024-10-28 18:10:00|70.17|69.77|70.13|69.73|70.25|69.85|70.11|69.71|40
1730139300000|2024-10-28 18:15:00|70.12|69.72|70.05|69.65|70.14|69.74|70.05|69.65|36
1730139600000|2024-10-28 18:20:00|70.04|69.64|69.91|69.51|70.04|69.64|69.9|69.5|31
1730139900000|2024-10-28 18:25:00|69.9|69.5|69.96|69.56|70|69.6|69.89|69.49|47
1730140200000|2024-10-28 18:30:00|69.94|69.54|69.91|69.51|70.02|69.62|69.88|69.48|37
1730140500000|2024-10-28 18:35:00|69.95|69.55|70.03|69.63|70.03|69.63|69.9|69.5|45
1730140800000|2024-10-28 18:40:00|70.04|69.64|69.99|69.59|70.04|69.64|69.95|69.55|20
1730141100000|2024-10-28 18:45:00|69.98|69.58|70.11|69.71|70.11|69.71|69.93|69.53|45
1730141400000|2024-10-28 18:50:00|70.12|69.72|70.21|69.81|70.23|69.83|70.1|69.7|24
1730141700000|2024-10-28 18:55:00|70.2|69.8|70.2|69.8|70.27|69.87|70.16|69.76|28
1730142000000|2024-10-28 19:00:00|70.19|69.79|70.31|69.91|70.31|69.91|70.15|69.75|39
1730142300000|2024-10-28 19:05:00|70.33|69.93|70.34|69.94|70.4|70|70.31|69.91|57
1730142600000|2024-10-28 19:10:00|70.35|69.95|70.46|70.06|70.48|70.08|70.29|69.89|42
1730142900000|2024-10-28 19:15:00|70.48|70.08|70.74|70.34|70.8|70.4|70.48|70.08|90
1730143200000|2024-10-28 19:20:00|70.72|70.32|71|70.6|71|70.6|70.72|70.32|60
1730143500000|2024-10-28 19:25:00|71.01|70.61|71.01|70.61|71.07|70.67|70.9|70.5|70
1730143800000|2024-10-28 19:30:00|71.02|70.62|70.83|70.43|71.1|70.7|70.81|70.41|64
1730144100000|2024-10-28 19:35:00|70.8|70.4|70.88|70.48|70.95|70.55|70.8|70.4|53
1730144400000|2024-10-28 19:40:00|70.89|70.49|70.79|70.39|70.89|70.49|70.79|70.39|47
1730144700000|2024-10-28 19:45:00|70.78|70.38|70.83|70.43|70.87|70.47|70.72|70.32|62
1730145000000|2024-10-28 19:50:00|70.82|70.42|70.77|70.37|70.87|70.47|70.73|70.33|31
1730145300000|2024-10-28 19:55:00|70.76|70.36|70.75|70.35|70.76|70.36|70.63|70.23|46
1730145600000|2024-10-28 20:00:00|70.74|70.34|70.8|70.4|70.9|70.5|70.71|70.31|68
1730145900000|2024-10-28 20:05:00|70.81|70.41|70.7|70.3|70.83|70.43|70.69|70.29|40
1730146200000|2024-10-28 20:10:00|70.69|70.29|70.83|70.43|70.83|70.43|70.68|70.28|37
1730146500000|2024-10-28 20:15:00|70.81|70.41|70.69|70.29|70.81|70.41|70.69|70.29|36
1730146800000|2024-10-28 20:20:00|70.68|70.28|70.68|70.28|70.71|70.31|70.61|70.21|22
1730147100000|2024-10-28 20:25:00|70.67|70.27|70.7|70.3|70.7|70.3|70.65|70.25|29
1730147400000|2024-10-28 20:30:00|70.72|70.32|70.77|70.37|70.79|70.39|70.72|70.32|32
1730147700000|2024-10-28 20:35:00|70.76|70.36|70.7|70.3|70.76|70.36|70.69|70.29|20
1730148000000|2024-10-28 20:40:00|70.69|70.29|70.69|70.29|70.77|70.37|70.69|70.29|16
1730148300000|2024-10-28 20:45:00|70.68|70.28|70.74|70.34|70.75|70.35|70.67|70.27|17
1730148600000|2024-10-28 20:50:00|70.76|70.36|70.66|70.26|70.76|70.36|70.61|70.21|25
1730148900000|2024-10-28 20:55:00|70.68|70.28|70.7|70.3|70.7|70.3|70.65|70.25|16
1730149200000|2024-10-28 21:00:00|70.71|70.31|70.7|70.3|70.81|70.41|70.7|70.3|65
1730149500000|2024-10-28 21:05:00|70.71|70.31|70.72|70.32|70.73|70.33|70.7|70.3|50
1730149800000|2024-10-28 21:10:00|70.73|70.33|70.68|70.28|70.76|70.36|70.67|70.27|28
1730150100000|2024-10-28 21:15:00|70.69|70.29|70.69|70.29|70.76|70.36|70.67|70.27|24
1730150400000|2024-10-28 21:20:00|70.68|70.28|70.61|70.21|70.69|70.29|70.61|70.21|134
1730150700000|2024-10-28 21:25:00|70.62|70.22|70.78|70.38|70.79|70.39|70.57|70.17|132
1730151000000|2024-10-28 21:30:00|70.79|70.39|71.04|70.64|71.05|70.65|70.78|70.38|148
1730151300000|2024-10-28 21:35:00|71.05|70.65|71.05|70.65|71.05|70.65|71|70.6|268
1730151600000|2024-10-28 21:40:00|71.04|70.64|71.02|70.62|71.1|70.7|71.01|70.61|128
1730151900000|2024-10-28 21:45:00|71.03|70.63|70.98|70.58|71.07|70.67|70.96|70.56|83
1730152200000|2024-10-28 21:50:00|70.97|70.57|71.01|70.61|71.01|70.61|70.96|70.56|79
1730152500000|2024-10-28 21:55:00|71|70.6|71|70.6|71|70.6|70.97|70.57|44
1730152800000|2024-10-28 22:00:00|71.02|70.62|71.08|70.68|71.15|70.75|71.02|70.62|42
1730153100000|2024-10-28 22:05:00|71.09|70.69|71.11|70.71|71.25|70.85|71.09|70.69|59
1730153400000|2024-10-28 22:10:00|71.12|70.72|70.94|70.54|71.12|70.72|70.9|70.5|43
1730153700000|2024-10-28 22:15:00|70.97|70.57|70.96|70.56|71.09|70.69|70.86|70.46|57
1730154000000|2024-10-28 22:20:00|70.98|70.58|70.99|70.59|71.04|70.64|70.9|70.5|69
1730154300000|2024-10-28 22:25:00|70.98|70.58|70.86|70.46|70.99|70.59|70.86|70.46|37
1730154600000|2024-10-28 22:30:00|70.88|70.48|71.01|70.61|71.01|70.61|70.87|70.47|51
1730154900000|2024-10-28 22:35:00|71.02|70.62|70.88|70.48|71.06|70.66|70.84|70.44|69
1730155200000|2024-10-28 22:40:00|70.91|70.51|71.08|70.68|71.1|70.7|70.91|70.51|34
1730155500000|2024-10-28 22:45:00|71.09|70.69|71.11|70.71|71.15|70.75|71.07|70.67|23
1730155800000|2024-10-28 22:50:00|71.15|70.75|71.16|70.76|71.17|70.77|71.12|70.72|36
1730156100000|2024-10-28 22:55:00|71.15|70.75|71.11|70.71|71.17|70.77|71.09|70.69|31
1730156400000|2024-10-28 23:00:00|71.12|70.72|71.12|70.72|71.18|70.78|71.09|70.69|22
1730156700000|2024-10-28 23:05:00|71.13|70.73|71.17|70.77|71.17|70.77|71.11|70.71|28
1730157000000|2024-10-28 23:10:00|71.16|70.76|71.01|70.61|71.18|70.78|71.01|70.61|30
1730157300000|2024-10-28 23:15:00|71.02|70.62|71.04|70.64|71.09|70.69|71.02|70.62|35
1730157600000|2024-10-28 23:20:00|71.03|70.63|71.01|70.61|71.03|70.63|70.98|70.58|28
1730157900000|2024-10-28 23:25:00|71.02|70.62|71.02|70.62|71.07|70.67|70.97|70.57|35
1730158200000|2024-10-28 23:30:00|71.03|70.63|71.03|70.63|71.06|70.66|70.98|70.58|25
1730158500000|2024-10-28 23:35:00|71.04|70.64|71.07|70.67|71.09|70.69|71.03|70.63|37
1730158800000|2024-10-28 23:40:00|71.08|70.68|71.05|70.65|71.09|70.69|71|70.6|24
1730159100000|2024-10-28 23:45:00|71.03|70.63|70.93|70.53|71.03|70.63|70.92|70.52|29
1730159400000|2024-10-28 23:50:00|70.94|70.54|70.94|70.54|70.96|70.56|70.9|70.5|17
1730159700000|2024-10-28 23:55:00|70.93|70.53|71.01|70.61|71.01|70.61|70.92|70.52|19
1730160000000|2024-10-29 00:00:00|71.02|70.62|71.02|70.62|71.14|70.74|70.97|70.57|42
1730160300000|2024-10-29 00:05:00|71.04|70.64|70.95|70.55|71.05|70.65|70.93|70.53|42
1730160600000|2024-10-29 00:10:00|70.98|70.58|71.03|70.63|71.05|70.65|70.98|70.58|12
1730160900000|2024-10-29 00:15:00|71.04|70.64|71.03|70.63|71.06|70.66|70.96|70.56|59
1730161200000|2024-10-29 00:20:00|71.02|70.62|71.15|70.75|71.22|70.82|70.99|70.59|48
1730161500000|2024-10-29 00:25:00|71.14|70.74|71.3|70.9|71.3|70.9|71.06|70.66|52
1730161800000|2024-10-29 00:30:00|71.29|70.89|71.29|70.89|71.35|70.95|71.19|70.79|41
1730162100000|2024-10-29 00:35:00|71.28|70.88|71.31|70.91|71.35|70.95|71.22|70.82|33
1730162400000|2024-10-29 00:40:00|71.28|70.88|71.33|70.93|71.36|70.96|71.22|70.82|32
1730162700000|2024-10-29 00:45:00|71.32|70.92|71.31|70.91|71.34|70.94|71.28|70.88|35
1730163000000|2024-10-29 00:50:00|71.3|70.9|71.41|71.01|71.42|71.02|71.29|70.89|38
1730163300000|2024-10-29 00:55:00|71.4|71|71.32|70.92|71.42|71.02|71.31|70.91|26
1730163600000|2024-10-29 01:00:00|71.33|70.93|71.43|71.03|71.43|71.03|71.24|70.84|59
1730163900000|2024-10-29 01:05:00|71.45|71.05|71.47|71.07|71.49|71.09|71.41|71.01|43
1730164200000|2024-10-29 01:10:00|71.46|71.06|71.44|71.04|71.49|71.09|71.43|71.03|39
1730164500000|2024-10-29 01:15:00|71.45|71.05|71.5|71.1|71.5|71.1|71.45|71.05|37
1730164800000|2024-10-29 01:20:00|71.49|71.09|71.51|71.11|71.53|71.13|71.48|71.08|18
1730165100000|2024-10-29 01:25:00|71.53|71.13|71.5|71.1|71.53|71.13|71.48|71.08|28
1730165400000|2024-10-29 01:30:00|71.49|71.09|71.77|71.37|71.81|71.41|71.49|71.09|48
1730165700000|2024-10-29 01:35:00|71.78|71.38|71.77|71.37|71.96|71.56|71.76|71.36|57
1730166000000|2024-10-29 01:40:00|71.78|71.38|71.75|71.35|71.81|71.41|71.71|71.31|29
1730166300000|2024-10-29 01:45:00|71.74|71.34|71.95|71.55|71.98|71.58|71.74|71.34|40
1730166600000|2024-10-29 01:50:00|71.96|71.56|71.93|71.53|72.06|71.66|71.92|71.52|37
1730166900000|2024-10-29 01:55:00|71.97|71.57|72.04|71.64|72.06|71.66|71.97|71.57|40
1730167200000|2024-10-29 02:00:00|72.02|71.62|72.06|71.66|72.09|71.69|71.99|71.59|56
1730167500000|2024-10-29 02:05:00|72.07|71.67|72.24|71.84|72.24|71.84|72.07|71.67|31
1730167800000|2024-10-29 02:10:00|72.25|71.85|72.35|71.95|72.4|72|72.23|71.83|119
1730168100000|2024-10-29 02:15:00|72.36|71.96|72.31|71.91|72.4|72|72.17|71.77|149
1730168400000|2024-10-29 02:20:00|72.4|72|72.55|72.15|72.58|72.18|72.4|72|135
1730168700000|2024-10-29 02:25:00|72.56|72.16|72.59|72.19|72.62|72.22|72.44|72.04|99
1730169000000|2024-10-29 02:30:00|72.58|72.18|72.53|72.13|72.65|72.25|72.51|72.11|89
1730169300000|2024-10-29 02:35:00|72.54|72.14|72.5|72.1|72.57|72.17|72.44|72.04|76
1730169600000|2024-10-29 02:40:00|72.51|72.11|72.51|72.11|72.66|72.26|72.51|72.11|55
1730169900000|2024-10-29 02:45:00|72.5|72.1|72.29|71.89|72.5|72.1|72.28|71.88|61
1730170200000|2024-10-29 02:50:00|72.31|71.91|72.23|71.83|72.37|71.97|72.23|71.83|52
1730170500000|2024-10-29 02:55:00|72.26|71.86|72.14|71.74|72.31|71.91|72.11|71.71|43
1730170800000|2024-10-29 03:00:00|72.13|71.73|72.31|71.91|72.32|71.92|72.13|71.73|40
1730171100000|2024-10-29 03:05:00|72.32|71.92|72.38|71.98|72.48|72.08|72.32|71.92|38
1730171400000|2024-10-29 03:10:00|72.39|71.99|72.41|72.01|72.48|72.08|72.38|71.98|40
1730171700000|2024-10-29 03:15:00|72.4|72|72.39|71.99|72.47|72.07|72.39|71.99|33
1730172000000|2024-10-29 03:20:00|72.4|72|72.29|71.89|72.4|72|72.25|71.85|37
1730172300000|2024-10-29 03:25:00|72.31|71.91|72.36|71.96|72.39|71.99|72.28|71.88|15
1730172600000|2024-10-29 03:30:00|72.35|71.95|72.41|72.01|72.42|72.02|72.31|71.91|37
1730172900000|2024-10-29 03:35:00|72.39|71.99|72.4|72|72.45|72.05|72.35|71.95|27
1730173200000|2024-10-29 03:40:00|72.39|71.99|72.31|71.91|72.4|72|72.28|71.88|41
1730173500000|2024-10-29 03:45:00|72.3|71.9|72.25|71.85|72.33|71.93|72.25|71.85|23
1730173800000|2024-10-29 03:50:00|72.26|71.86|72.34|71.94|72.37|71.97|72.26|71.86|16
1730174100000|2024-10-29 03:55:00|72.35|71.95|72.4|72|72.44|72.04|72.35|71.95|17
1730174400000|2024-10-29 04:00:00|72.41|72.01|72.41|72.01|72.49|72.09|72.41|72.01|25
1730174700000|2024-10-29 04:05:00|72.4|72|72.44|72.04|72.48|72.08|72.4|72|19
1730175000000|2024-10-29 04:10:00|72.45|72.05|72.47|72.07|72.52|72.12|72.45|72.05|12
1730175300000|2024-10-29 04:15:00|72.45|72.05|72.41|72.01|72.48|72.08|72.36|71.96|19
1730175600000|2024-10-29 04:20:00|72.42|72.02|72.43|72.03|72.49|72.09|72.42|72.02|29
1730175900000|2024-10-29 04:25:00|72.44|72.04|72.47|72.07|72.47|72.07|72.44|72.04|11
1730176200000|2024-10-29 04:30:00|72.46|72.06|72.42|72.02|72.48|72.08|72.42|72.02|14
1730176500000|2024-10-29 04:35:00|72.41|72.01|72.39|71.99|72.42|72.02|72.37|71.97|13
1730176800000|2024-10-29 04:40:00|72.38|71.98|72.3|71.9|72.38|71.98|72.29|71.89|11
1730177100000|2024-10-29 04:45:00|72.31|71.91|72.23|71.83|72.32|71.92|72.23|71.83|14
1730177400000|2024-10-29 04:50:00|72.22|71.82|72.22|71.82|72.22|71.82|72.18|71.78|7
1730177700000|2024-10-29 04:55:00|72.23|71.83|72.32|71.92|72.32|71.92|72.21|71.81|14
1730178000000|2024-10-29 05:00:00|72.31|71.91|72.2|71.8|72.31|71.91|72.2|71.8|12
1730178300000|2024-10-29 05:05:00|72.19|71.79|72.12|71.72|72.22|71.82|72.11|71.71|19
1730178600000|2024-10-29 05:10:00|72.13|71.73|72.17|71.77|72.17|71.77|72.12|71.72|9
1730178900000|2024-10-29 05:15:00|72.18|71.78|72.07|71.67|72.22|71.82|72.07|71.67|20
1730179200000|2024-10-29 05:20:00|72.06|71.66|72.15|71.75|72.18|71.78|72.06|71.66|22
1730179500000|2024-10-29 05:25:00|72.16|71.76|72.15|71.75|72.2|71.8|72.13|71.73|9
1730179800000|2024-10-29 05:30:00|72.14|71.74|72.16|71.76|72.19|71.79|72.11|71.71|17
1730180100000|2024-10-29 05:35:00|72.15|71.75|72.12|71.72|72.16|71.76|72.11|71.71|13
1730180400000|2024-10-29 05:40:00|72.13|71.73|72.17|71.77|72.23|71.83|72.1|71.7|18
1730180700000|2024-10-29 05:45:00|72.18|71.78|72.25|71.85|72.26|71.86|72.18|71.78|20
1730181000000|2024-10-29 05:50:00|72.26|71.86|72.28|71.88|72.28|71.88|72.21|71.81|13
1730181300000|2024-10-29 05:55:00|72.29|71.89|72.28|71.88|72.32|71.92|72.23|71.83|18
1730181600000|2024-10-29 06:00:00|72.29|71.89|72.31|71.91|72.31|71.91|72.27|71.87|7
1730181900000|2024-10-29 06:05:00|72.32|71.92|72.38|71.98|72.39|71.99|72.32|71.92|9
1730182200000|2024-10-29 06:10:00|72.35|71.95|72.19|71.79|72.36|71.96|72.19|71.79|18
1730182500000|2024-10-29 06:15:00|72.2|71.8|72.14|71.74|72.24|71.84|72.14|71.74|20
1730182800000|2024-10-29 06:20:00|72.13|71.73|72.11|71.71|72.17|71.77|72.09|71.69|27
1730183100000|2024-10-29 06:25:00|72.12|71.72|72.06|71.66|72.12|71.72|72.03|71.63|23
1730183400000|2024-10-29 06:30:00|72.07|71.67|72|71.6|72.07|71.67|71.96|71.56|37
1730183700000|2024-10-29 06:35:00|72.01|71.61|72.02|71.62|72.03|71.63|71.99|71.59|9
1730184000000|2024-10-29 06:40:00|72.03|71.63|72.05|71.65|72.05|71.65|71.99|71.59|12
1730184300000|2024-10-29 06:45:00|72.06|71.66|72.08|71.68|72.16|71.76|72.03|71.63|24
1730184600000|2024-10-29 06:50:00|72.09|71.69|72.14|71.74|72.15|71.75|72.09|71.69|11
1730184900000|2024-10-29 06:55:00|72.2|71.8|72.22|71.82|72.22|71.82|72.17|71.77|17
1730185200000|2024-10-29 07:00:00|72.26|71.86|72.3|71.9|72.34|71.94|72.26|71.86|21
1730185500000|2024-10-29 07:05:00|72.33|71.93|72.39|71.99|72.39|71.99|72.33|71.93|12
1730185800000|2024-10-29 07:10:00|72.4|72|72.29|71.89|72.4|72|72.26|71.86|35
1730186100000|2024-10-29 07:15:00|72.31|71.91|72.27|71.87|72.34|71.94|72.22|71.82|26
1730186400000|2024-10-29 07:20:00|72.28|71.88|72.28|71.88|72.34|71.94|72.27|71.87|13
1730186700000|2024-10-29 07:25:00|72.3|71.9|72.38|71.98|72.38|71.98|72.3|71.9|7
1730187000000|2024-10-29 07:30:00|72.37|71.97|72.42|72.02|72.42|72.02|72.37|71.97|13
1730187300000|2024-10-29 07:35:00|72.41|72.01|72.31|71.91|72.42|72.02|72.3|71.9|19
1730187600000|2024-10-29 07:40:00|72.33|71.93|72.34|71.94|72.35|71.95|72.3|71.9|11
1730187900000|2024-10-29 07:45:00|72.33|71.93|72.56|72.16|72.56|72.16|72.33|71.93|11
1730188200000|2024-10-29 07:50:00|72.57|72.17|72.56|72.16|72.58|72.18|72.47|72.07|23
1730188500000|2024-10-29 07:55:00|72.55|72.15|72.57|72.17|72.59|72.19|72.55|72.15|16
1730188800000|2024-10-29 08:00:00|72.59|72.19|72.77|72.37|72.78|72.38|72.59|72.19|35
1730189100000|2024-10-29 08:05:00|72.78|72.38|72.66|72.26|72.78|72.38|72.59|72.19|33
1730189400000|2024-10-29 08:10:00|72.65|72.25|72.63|72.23|72.67|72.27|72.62|72.22|18
1730189700000|2024-10-29 08:15:00|72.64|72.24|72.64|72.24|72.72|72.32|72.63|72.23|22
1730190000000|2024-10-29 08:20:00|72.66|72.26|72.68|72.28|72.7|72.3|72.64|72.24|23
1730190300000|2024-10-29 08:25:00|72.69|72.29|72.67|72.27|72.69|72.29|72.64|72.24|19
1730190600000|2024-10-29 08:30:00|72.66|72.26|72.68|72.28|72.68|72.28|72.63|72.23|23
1730190900000|2024-10-29 08:35:00|72.67|72.27|72.67|72.27|72.67|72.27|72.63|72.23|10
1730191200000|2024-10-29 08:40:00|72.68|72.28|72.74|72.34|72.75|72.35|72.68|72.28|19
1730191500000|2024-10-29 08:45:00|72.73|72.33|72.69|72.29|72.73|72.33|72.67|72.27|8
1730191800000|2024-10-29 08:50:00|72.67|72.27|72.66|72.26|72.67|72.27|72.63|72.23|9
1730192100000|2024-10-29 08:55:00|72.67|72.27|72.59|72.19|72.67|72.27|72.59|72.19|19
1730192400000|2024-10-29 09:00:00|72.61|72.21|72.48|72.08|72.61|72.21|72.48|72.08|26
1730192700000|2024-10-29 09:05:00|72.49|72.09|72.47|72.07|72.5|72.1|72.42|72.02|19
1730193000000|2024-10-29 09:10:00|72.48|72.08|72.44|72.04|72.48|72.08|72.41|72.01|15
1730193300000|2024-10-29 09:15:00|72.45|72.05|72.39|71.99|72.45|72.05|72.36|71.96|17
1730193600000|2024-10-29 09:20:00|72.4|72|72.46|72.06|72.46|72.06|72.34|71.94|21
1730193900000|2024-10-29 09:25:00|72.47|72.07|72.52|72.12|72.54|72.14|72.43|72.03|25
1730194200000|2024-10-29 09:30:00|72.51|72.11|72.47|72.07|72.52|72.12|72.47|72.07|23
1730194500000|2024-10-29 09:35:00|72.48|72.08|72.51|72.11|72.52|72.12|72.48|72.08|11
1730194800000|2024-10-29 09:40:00|72.52|72.12|72.52|72.12|72.55|72.15|72.5|72.1|10
1730195100000|2024-10-29 09:45:00|72.53|72.13|72.47|72.07|72.55|72.15|72.47|72.07|13
1730195400000|2024-10-29 09:50:00|72.46|72.06|72.45|72.05|72.46|72.06|72.41|72.01|16
1730195700000|2024-10-29 09:55:00|72.46|72.06|72.47|72.07|72.5|72.1|72.44|72.04|13
1730196000000|2024-10-29 10:00:00|72.46|72.06|72.42|72.02|72.46|72.06|72.4|72|14
1730196300000|2024-10-29 10:05:00|72.4|72|72.4|72|72.4|72|72.36|71.96|11
1730196600000|2024-10-29 10:10:00|72.41|72.01|72.28|71.88|72.41|72.01|72.27|71.87|17
1730196900000|2024-10-29 10:15:00|72.29|71.89|72.29|71.89|72.35|71.95|72.27|71.87|17
1730197200000|2024-10-29 10:20:00|72.3|71.9|72.35|71.95|72.35|71.95|72.3|71.9|11
1730197500000|2024-10-29 10:25:00|72.36|71.96|72.31|71.91|72.38|71.98|72.31|71.91|13
1730197800000|2024-10-29 10:30:00|72.3|71.9|72.36|71.96|72.36|71.96|72.29|71.89|12
1730198100000|2024-10-29 10:35:00|72.34|71.94|72.53|72.13|72.56|72.16|72.34|71.94|20
1730198400000|2024-10-29 10:40:00|72.55|72.15|72.62|72.22|72.63|72.23|72.53|72.13|14
1730198700000|2024-10-29 10:45:00|72.61|72.21|72.51|72.11|72.61|72.21|72.51|72.11|23
1730199000000|2024-10-29 10:50:00|72.5|72.1|72.55|72.15|72.58|72.18|72.48|72.08|21
1730199300000|2024-10-29 10:55:00|72.56|72.16|72.57|72.17|72.57|72.17|72.5|72.1|17
1730199600000|2024-10-29 11:00:00|72.58|72.18|72.69|72.29|72.7|72.3|72.58|72.18|27
1730199900000|2024-10-29 11:05:00|72.7|72.3|72.72|72.32|72.72|72.32|72.7|72.3|6
1730200200000|2024-10-29 11:10:00|72.73|72.33|72.84|72.44|72.88|72.48|72.73|72.33|29
1730200500000|2024-10-29 11:15:00|72.85|72.45|72.89|72.49|72.89|72.49|72.83|72.43|22
1730200800000|2024-10-29 11:20:00|72.91|72.51|72.9|72.5|72.92|72.52|72.88|72.48|16
1730201100000|2024-10-29 11:25:00|72.89|72.49|72.9|72.5|72.9|72.5|72.85|72.45|20
1730201400000|2024-10-29 11:30:00|72.89|72.49|72.97|72.57|72.97|72.57|72.89|72.49|21
1730201700000|2024-10-29 11:35:00|72.98|72.58|72.83|72.43|72.98|72.58|72.83|72.43|38
1730202000000|2024-10-29 11:40:00|72.84|72.44|72.79|72.39|72.84|72.44|72.75|72.35|35
1730202300000|2024-10-29 11:45:00|72.78|72.38|72.72|72.32|72.78|72.38|72.68|72.28|20
1730202600000|2024-10-29 11:50:00|72.71|72.31|72.59|72.19|72.71|72.31|72.58|72.18|27
1730202900000|2024-10-29 11:55:00|72.56|72.16|72.64|72.24|72.65|72.25|72.56|72.16|15
1730203200000|2024-10-29 12:00:00|72.65|72.25|72.66|72.26|72.68|72.28|72.63|72.23|25
1730203500000|2024-10-29 12:05:00|72.69|72.29|72.59|72.19|72.69|72.29|72.57|72.17|14
1730203800000|2024-10-29 12:10:00|72.58|72.18|72.42|72.02|72.58|72.18|72.37|71.97|32
1730204100000|2024-10-29 12:15:00|72.43|72.03|72.52|72.12|72.53|72.13|72.43|72.03|19
1730204400000|2024-10-29 12:20:00|72.53|72.13|72.5|72.1|72.55|72.15|72.48|72.08|18
1730204700000|2024-10-29 12:25:00|72.51|72.11|72.61|72.21|72.62|72.22|72.51|72.11|9
1730205000000|2024-10-29 12:30:00|72.62|72.22|72.61|72.21|72.63|72.23|72.54|72.14|20
1730205300000|2024-10-29 12:35:00|72.62|72.22|72.6|72.2|72.62|72.22|72.53|72.13|24
1730205600000|2024-10-29 12:40:00|72.62|72.22|72.56|72.16|72.63|72.23|72.55|72.15|25
1730205900000|2024-10-29 12:45:00|72.55|72.15|72.51|72.11|72.55|72.15|72.49|72.09|36
1730206200000|2024-10-29 12:50:00|72.48|72.08|72.51|72.11|72.54|72.14|72.47|72.07|19
1730206500000|2024-10-29 12:55:00|72.52|72.12|72.53|72.13|72.54|72.14|72.47|72.07|15
1730206800000|2024-10-29 13:00:00|72.52|72.12|72.53|72.13|72.55|72.15|72.46|72.06|30
1730207100000|2024-10-29 13:05:00|72.54|72.14|72.53|72.13|72.56|72.16|72.51|72.11|18
1730207400000|2024-10-29 13:10:00|72.54|72.14|72.57|72.17|72.58|72.18|72.5|72.1|13
1730207700000|2024-10-29 13:15:00|72.59|72.19|72.58|72.18|72.59|72.19|72.58|72.18|4
1730208000000|2024-10-29 13:20:00|72.57|72.17|72.63|72.23|72.64|72.24|72.57|72.17|18
1730208300000|2024-10-29 13:25:00|72.62|72.22|72.6|72.2|72.62|72.22|72.59|72.19|6
1730208600000|2024-10-29 13:30:00|72.59|72.19|72.51|72.11|72.59|72.19|72.48|72.08|34
1730208900000|2024-10-29 13:35:00|72.52|72.12|72.78|72.38|72.84|72.44|72.52|72.12|58
1730209200000|2024-10-29 13:40:00|72.77|72.37|72.76|72.36|72.83|72.43|72.71|72.31|43
1730209500000|2024-10-29 13:45:00|72.77|72.37|72.77|72.37|72.79|72.39|72.74|72.34|32
1730209800000|2024-10-29 13:50:00|72.78|72.38|72.78|72.38|72.84|72.44|72.75|72.35|30
1730210100000|2024-10-29 13:55:00|72.79|72.39|72.96|72.56|72.97|72.57|72.79|72.39|50
1730210400000|2024-10-29 14:00:00|72.95|72.55|72.9|72.5|73.04|72.64|72.89|72.49|74
1730210700000|2024-10-29 14:05:00|72.89|72.49|72.72|72.32|72.92|72.52|72.66|72.26|101
1730211000000|2024-10-29 14:10:00|72.73|72.33|72.75|72.35|72.86|72.46|72.72|72.32|70
1730211300000|2024-10-29 14:15:00|72.73|72.33|72.78|72.38|72.8|72.4|72.71|72.31|42
1730211600000|2024-10-29 14:20:00|72.76|72.36|72.92|72.52|72.92|72.52|72.64|72.24|46
1730211900000|2024-10-29 14:25:00|72.91|72.51|72.78|72.38|72.91|72.51|72.73|72.33|50
1730212200000|2024-10-29 14:30:00|72.77|72.37|72.95|72.55|72.97|72.57|72.75|72.35|37
1730212500000|2024-10-29 14:35:00|72.93|72.53|72.95|72.55|72.95|72.55|72.9|72.5|23
1730212800000|2024-10-29 14:40:00|72.94|72.54|73.04|72.64|73.1|72.7|72.91|72.51|38
1730213100000|2024-10-29 14:45:00|73.05|72.65|73.04|72.64|73.06|72.66|72.99|72.59|39
1730213400000|2024-10-29 14:50:00|73.05|72.65|73.08|72.68|73.09|72.69|72.97|72.57|32
1730213700000|2024-10-29 14:55:00|73.07|72.67|73.05|72.65|73.1|72.7|73.05|72.65|24
1730214000000|2024-10-29 15:00:00|73.06|72.66|72.95|72.55|73.06|72.66|72.89|72.49|51
1730214300000|2024-10-29 15:05:00|72.94|72.54|72.84|72.44|72.97|72.57|72.83|72.43|43
1730214600000|2024-10-29 15:10:00|72.83|72.43|72.88|72.48|72.88|72.48|72.77|72.37|31
1730214900000|2024-10-29 15:15:00|72.87|72.47|72.83|72.43|72.93|72.53|72.8|72.4|52
1730215200000|2024-10-29 15:20:00|72.81|72.41|73.03|72.63|73.03|72.63|72.78|72.38|53
1730215500000|2024-10-29 15:25:00|73.04|72.64|72.98|72.58|73.07|72.67|72.96|72.56|79
1730215800000|2024-10-29 15:30:00|72.99|72.59|72.98|72.58|73.05|72.65|72.95|72.55|59
1730216100000|2024-10-29 15:35:00|72.97|72.57|73.05|72.65|73.06|72.66|72.97|72.57|35
1730216400000|2024-10-29 15:40:00|73.06|72.66|73.17|72.77|73.19|72.79|73.06|72.66|34
1730216700000|2024-10-29 15:45:00|73.18|72.78|73.38|72.98|73.41|73.01|73.16|72.76|79
1730217000000|2024-10-29 15:50:00|73.37|72.97|73.39|72.99|73.46|73.06|73.32|72.92|71
1730217300000|2024-10-29 15:55:00|73.4|73|73.46|73.06|73.46|73.06|73.38|72.98|46
1730217600000|2024-10-29 16:00:00|73.45|73.05|73.42|73.02|73.48|73.08|73.38|72.98|67
1730217900000|2024-10-29 16:05:00|73.41|73.01|73.49|73.09|73.49|73.09|73.36|72.96|53
1730218200000|2024-10-29 16:10:00|73.5|73.1|73.55|73.15|73.57|73.17|73.47|73.07|56
1730218500000|2024-10-29 16:15:00|73.56|73.16|73.55|73.15|73.61|73.21|73.51|73.11|49
1730218800000|2024-10-29 16:20:00|73.54|73.14|73.57|73.17|73.6|73.2|73.45|73.05|41
1730219100000|2024-10-29 16:25:00|73.58|73.18|73.56|73.16|73.63|73.23|73.55|73.15|39
1730219400000|2024-10-29 16:30:00|73.57|73.17|73.56|73.16|73.63|73.23|73.53|73.13|34
1730219700000|2024-10-29 16:35:00|73.57|73.17|73.64|73.24|73.66|73.26|73.57|73.17|36
1730220000000|2024-10-29 16:40:00|73.66|73.26|73.86|73.46|73.86|73.46|73.66|73.26|18
1730220300000|2024-10-29 16:45:00|73.88|73.48|73.87|73.47|73.95|73.55|73.86|73.46|42
1730220600000|2024-10-29 16:50:00|73.85|73.45|73.87|73.47|73.91|73.51|73.82|73.42|40
1730220900000|2024-10-29 16:55:00|73.89|73.49|73.86|73.46|73.95|73.55|73.84|73.44|31
1730221200000|2024-10-29 17:00:00|73.87|73.47|73.88|73.48|73.93|73.53|73.8|73.4|37
1730221500000|2024-10-29 17:05:00|73.9|73.5|73.81|73.41|73.98|73.58|73.77|73.37|45
1730221800000|2024-10-29 17:10:00|73.8|73.4|73.81|73.41|73.84|73.44|73.77|73.37|29
1730222100000|2024-10-29 17:15:00|73.82|73.42|73.76|73.36|73.9|73.5|73.74|73.34|38
1730222400000|2024-10-29 17:20:00|73.77|73.37|73.67|73.27|73.79|73.39|73.66|73.26|26
1730222700000|2024-10-29 17:25:00|73.68|73.28|73.66|73.26|73.71|73.31|73.66|73.26|16
1730223000000|2024-10-29 17:30:00|73.67|73.27|73.58|73.18|73.69|73.29|73.54|73.14|34
1730223300000|2024-10-29 17:35:00|73.59|73.19|73.48|73.08|73.59|73.19|73.45|73.05|19
1730223600000|2024-10-29 17:40:00|73.49|73.09|73.37|72.97|73.5|73.1|73.37|72.97|29
1730223900000|2024-10-29 17:45:00|73.38|72.98|73.34|72.94|73.39|72.99|73.29|72.89|36
1730224200000|2024-10-29 17:50:00|73.36|72.96|73.44|73.04|73.46|73.06|73.36|72.96|40
1730224500000|2024-10-29 17:55:00|73.46|73.06|73.88|73.48|74.18|73.78|73.41|73.01|125
1730224800000|2024-10-29 18:00:00|73.89|73.49|73.86|73.46|73.99|73.59|73.77|73.37|54
1730225100000|2024-10-29 18:05:00|73.88|73.48|73.82|73.42|73.95|73.55|73.82|73.42|24
1730225400000|2024-10-29 18:10:00|73.83|73.43|73.76|73.36|73.84|73.44|73.74|73.34|19
1730225700000|2024-10-29 18:15:00|73.75|73.35|73.73|73.33|73.75|73.35|73.62|73.22|48
1730226000000|2024-10-29 18:20:00|73.75|73.35|73.8|73.4|73.81|73.41|73.72|73.32|27
1730226300000|2024-10-29 18:25:00|73.81|73.41|73.72|73.32|73.83|73.43|73.7|73.3|30
1730226600000|2024-10-29 18:30:00|73.71|73.31|73.71|73.31|73.72|73.32|73.63|73.23|33
1730226900000|2024-10-29 18:35:00|73.73|73.33|73.83|73.43|73.83|73.43|73.73|73.33|33
1730227200000|2024-10-29 18:40:00|73.85|73.45|73.86|73.46|73.91|73.51|73.84|73.44|37
1730227500000|2024-10-29 18:45:00|73.85|73.45|73.97|73.57|73.98|73.58|73.85|73.45|32
1730227800000|2024-10-29 18:50:00|73.98|73.58|74.09|73.69|74.09|73.69|73.98|73.58|39
1730228100000|2024-10-29 18:55:00|74.08|73.68|74.01|73.61|74.08|73.68|73.98|73.58|39
1730228400000|2024-10-29 19:00:00|74.02|73.62|73.95|73.55|74.13|73.73|73.88|73.48|54
1730228700000|2024-10-29 19:05:00|73.94|73.54|73.93|73.53|73.94|73.54|73.84|73.44|32
1730229000000|2024-10-29 19:10:00|73.92|73.52|73.71|73.31|74.01|73.61|73.71|73.31|68
1730229300000|2024-10-29 19:15:00|73.73|73.33|73.53|73.13|73.75|73.35|73.53|73.13|42
1730229600000|2024-10-29 19:20:00|73.51|73.11|73.38|72.98|73.51|73.11|73.17|72.77|91
1730229900000|2024-10-29 19:25:00|73.37|72.97|73.3|72.9|73.52|73.12|73.19|72.79|77
1730230200000|2024-10-29 19:30:00|73.29|72.89|73.22|72.82|73.33|72.93|73.13|72.73|118
1730230500000|2024-10-29 19:35:00|73.23|72.83|73.27|72.87|73.4|73|73.23|72.83|80
1730230800000|2024-10-29 19:40:00|73.28|72.88|73.27|72.87|73.34|72.94|73.24|72.84|72
1730231100000|2024-10-29 19:45:00|73.28|72.88|73.27|72.87|73.38|72.98|73.2|72.8|93
1730231400000|2024-10-29 19:50:00|73.26|72.86|73.48|73.08|73.48|73.08|73.21|72.81|53
1730231700000|2024-10-29 19:55:00|73.47|73.07|73.24|72.84|73.47|73.07|73.24|72.84|42
1730232000000|2024-10-29 20:00:00|73.25|72.85|73.08|72.68|73.33|72.93|73.08|72.68|82
1730232300000|2024-10-29 20:05:00|73.07|72.67|73.06|72.66|73.14|72.74|73.03|72.63|65
1730232600000|2024-10-29 20:10:00|73.07|72.67|73.31|72.91|73.33|72.93|73.07|72.67|47
1730232900000|2024-10-29 20:15:00|73.3|72.9|73.2|72.8|73.35|72.95|73.19|72.79|45
1730233200000|2024-10-29 20:20:00|73.19|72.79|72.83|72.43|73.23|72.83|72.83|72.43|93
1730233500000|2024-10-29 20:25:00|72.82|72.42|73.09|72.69|73.12|72.72|72.7|72.3|103
1730233800000|2024-10-29 20:30:00|73.1|72.7|73.3|72.9|73.31|72.91|72.96|72.56|82
1730234100000|2024-10-29 20:35:00|73.29|72.89|73.3|72.9|73.32|72.92|73.17|72.77|51
1730234400000|2024-10-29 20:40:00|73.31|72.91|73.19|72.79|73.31|72.91|73.16|72.76|29
1730234700000|2024-10-29 20:45:00|73.18|72.78|73.23|72.83|73.28|72.88|73.12|72.72|40
1730235000000|2024-10-29 20:50:00|73.25|72.85|73.23|72.83|73.26|72.86|73.18|72.78|27
1730235300000|2024-10-29 20:55:00|73.24|72.84|73.18|72.78|73.24|72.84|73.14|72.74|18
1730235600000|2024-10-29 21:00:00|73.16|72.76|73.24|72.84|73.25|72.85|73.13|72.73|64
1730235900000|2024-10-29 21:05:00|73.23|72.83|73.41|73.01|73.41|73.01|73.21|72.81|36
1730236200000|2024-10-29 21:10:00|73.42|73.02|73.56|73.16|73.59|73.19|73.39|72.99|57
1730236500000|2024-10-29 21:15:00|73.55|73.15|73.52|73.12|73.66|73.26|73.52|73.12|55
1730236800000|2024-10-29 21:20:00|73.51|73.11|73.6|73.2|73.61|73.21|73.5|73.1|78
1730237100000|2024-10-29 21:25:00|73.61|73.21|73.6|73.2|73.64|73.24|73.59|73.19|33
1730237400000|2024-10-29 21:30:00|73.58|73.18|73.61|73.21|73.64|73.24|73.55|73.15|30
1730237700000|2024-10-29 21:35:00|73.62|73.22|73.63|73.23|73.63|73.23|73.52|73.12|37
1730238000000|2024-10-29 21:40:00|73.64|73.24|73.75|73.35|73.76|73.36|73.64|73.24|23
1730238300000|2024-10-29 21:45:00|73.76|73.36|73.79|73.39|73.8|73.4|73.75|73.35|9
1730238600000|2024-10-29 21:50:00|73.8|73.4|73.89|73.49|73.92|73.52|73.79|73.39|34
1730238900000|2024-10-29 21:55:00|73.9|73.5|74|73.6|74.07|73.67|73.9|73.5|35
1730239200000|2024-10-29 22:00:00|73.99|73.59|73.82|73.42|73.99|73.59|73.79|73.39|36
1730239500000|2024-10-29 22:05:00|73.81|73.41|73.9|73.5|73.98|73.58|73.81|73.41|29
1730239800000|2024-10-29 22:10:00|73.89|73.49|73.92|73.52|73.95|73.55|73.89|73.49|10
1730240100000|2024-10-29 22:15:00|73.91|73.51|74.04|73.64|74.04|73.64|73.91|73.51|15
1730240400000|2024-10-29 22:20:00|74.02|73.62|73.99|73.59|74.11|73.71|73.99|73.59|34
1730240700000|2024-10-29 22:25:00|74.01|73.61|74.08|73.68|74.11|73.71|74|73.6|15
1730241000000|2024-10-29 22:30:00|74.07|73.67|74.22|73.82|74.24|73.84|74.07|73.67|27
1730241300000|2024-10-29 22:35:00|74.21|73.81|74.23|73.83|74.24|73.84|74.16|73.76|23
1730241600000|2024-10-29 22:40:00|74.24|73.84|74.49|74.09|74.5|74.1|74.21|73.81|38
1730241900000|2024-10-29 22:45:00|74.48|74.08|74.48|74.08|74.5|74.1|74.37|73.97|30
1730242200000|2024-10-29 22:50:00|74.49|74.09|74.47|74.07|74.57|74.17|74.4|74|58
1730242500000|2024-10-29 22:55:00|74.48|74.08|74.34|73.94|74.54|74.14|74.32|73.92|54
1730242800000|2024-10-29 23:00:00|74.35|73.95|74.34|73.94|74.46|74.06|74.33|73.93|43
1730243100000|2024-10-29 23:05:00|74.33|73.93|74.3|73.9|74.33|73.93|74.27|73.87|17
1730243400000|2024-10-29 23:10:00|74.29|73.89|74.32|73.92|74.36|73.96|74.27|73.87|13
1730243700000|2024-10-29 23:15:00|74.33|73.93|74.38|73.98|74.47|74.07|74.33|73.93|29
1730244000000|2024-10-29 23:20:00|74.37|73.97|74.35|73.95|74.45|74.05|74.31|73.91|29
1730244300000|2024-10-29 23:25:00|74.34|73.94|74.27|73.87|74.34|73.94|74.27|73.87|18
1730244600000|2024-10-29 23:30:00|74.28|73.88|74.36|73.96|74.39|73.99|74.28|73.88|19
1730244900000|2024-10-29 23:35:00|74.35|73.95|74.31|73.91|74.35|73.95|74.29|73.89|13
1730245200000|2024-10-29 23:40:00|74.29|73.89|74.33|73.93|74.36|73.96|74.25|73.85|20
1730245500000|2024-10-29 23:45:00|74.31|73.91|74.14|73.74|74.31|73.91|74.14|73.74|23
1730245800000|2024-10-29 23:50:00|74.15|73.75|74.21|73.81|74.28|73.88|74.15|73.75|17
1730246100000|2024-10-29 23:55:00|74.22|73.82|74.18|73.78|74.22|73.82|74.18|73.78|4
1730246400000|2024-10-30 00:00:00|74.19|73.79|74.13|73.73|74.22|73.82|74.12|73.72|25
1730246700000|2024-10-30 00:05:00|74.12|73.72|74.1|73.7|74.12|73.72|74.1|73.7|3
1730247000000|2024-10-30 00:10:00|74.15|73.75|74.15|73.75|74.15|73.75|74.15|73.75|1
1730247300000|2024-10-30 00:15:00|74.21|73.81|74.19|73.79|74.26|73.86|74.19|73.79|29
1730247600000|2024-10-30 00:20:00|74.18|73.78|74.31|73.91|74.31|73.91|74.17|73.77|19
1730247900000|2024-10-30 00:25:00|74.32|73.92|74.46|74.06|74.46|74.06|74.32|73.92|33
1730248200000|2024-10-30 00:30:00|74.44|74.04|74.2|73.8|74.44|74.04|74.2|73.8|60
1730248500000|2024-10-30 00:35:00|74.21|73.81|74.17|73.77|74.28|73.88|74.13|73.73|45
1730248800000|2024-10-30 00:40:00|74.16|73.76|74|73.6|74.16|73.76|73.98|73.58|31
1730249100000|2024-10-30 00:45:00|73.98|73.58|74|73.6|74.1|73.7|73.98|73.58|38
1730249400000|2024-10-30 00:50:00|73.99|73.59|73.89|73.49|74.04|73.64|73.88|73.48|33
1730249700000|2024-10-30 00:55:00|73.9|73.5|74.06|73.66|74.06|73.66|73.9|73.5|22
1730250000000|2024-10-30 01:00:00|74.05|73.65|73.86|73.46|74.05|73.65|73.73|73.33|62
1730250300000|2024-10-30 01:05:00|73.85|73.45|73.66|73.26|73.91|73.51|73.66|73.26|59
1730250600000|2024-10-30 01:10:00|73.65|73.25|73.76|73.36|73.79|73.39|73.57|73.17|77
1730250900000|2024-10-30 01:15:00|73.75|73.35|74.03|73.63|74.03|73.63|73.63|73.23|82
1730251200000|2024-10-30 01:20:00|74.04|73.64|73.94|73.54|74.09|73.69|73.93|73.53|64
1730251500000|2024-10-30 01:25:00|73.93|73.53|73.84|73.44|73.98|73.58|73.81|73.41|66
1730251800000|2024-10-30 01:30:00|73.83|73.43|73.88|73.48|73.91|73.51|73.8|73.4|56
1730252100000|2024-10-30 01:35:00|73.87|73.47|73.86|73.46|73.88|73.48|73.78|73.38|47
1730252400000|2024-10-30 01:40:00|73.85|73.45|73.74|73.34|73.85|73.45|73.74|73.34|22
1730252700000|2024-10-30 01:45:00|73.73|73.33|73.74|73.34|73.77|73.37|73.69|73.29|25
1730253000000|2024-10-30 01:50:00|73.73|73.33|73.73|73.33|73.79|73.39|73.68|73.28|20
1730253300000|2024-10-30 01:55:00|73.71|73.31|73.74|73.34|73.74|73.34|73.69|73.29|21
1730253600000|2024-10-30 02:00:00|73.73|73.33|73.85|73.45|73.89|73.49|73.73|73.33|26
1730253900000|2024-10-30 02:05:00|73.84|73.44|73.86|73.46|73.88|73.48|73.84|73.44|22
1730254200000|2024-10-30 02:10:00|73.85|73.45|73.78|73.38|73.85|73.45|73.77|73.37|18
1730254500000|2024-10-30 02:15:00|73.77|73.37|73.65|73.25|73.77|73.37|73.63|73.23|30
1730254800000|2024-10-30 02:20:00|73.66|73.26|73.57|73.17|73.67|73.27|73.55|73.15|16
1730255100000|2024-10-30 02:25:00|73.56|73.16|73.66|73.26|73.66|73.26|73.54|73.14|38
1730255400000|2024-10-30 02:30:00|73.65|73.25|73.6|73.2|73.71|73.31|73.58|73.18|26
1730255700000|2024-10-30 02:35:00|73.61|73.21|73.55|73.15|73.65|73.25|73.53|73.13|22
1730256000000|2024-10-30 02:40:00|73.58|73.18|73.55|73.15|73.58|73.18|73.52|73.12|11
1730256300000|2024-10-30 02:45:00|73.56|73.16|73.56|73.16|73.6|73.2|73.54|73.14|20
1730256600000|2024-10-30 02:50:00|73.57|73.17|73.52|73.12|73.59|73.19|73.5|73.1|18
1730256900000|2024-10-30 02:55:00|73.53|73.13|73.52|73.12|73.56|73.16|73.51|73.11|14
1730257200000|2024-10-30 03:00:00|73.51|73.11|73.48|73.08|73.52|73.12|73.48|73.08|16
1730257500000|2024-10-30 03:05:00|73.49|73.09|73.57|73.17|73.58|73.18|73.49|73.09|10
1730257800000|2024-10-30 03:10:00|73.56|73.16|73.45|73.05|73.56|73.16|73.44|73.04|18
1730258100000|2024-10-30 03:15:00|73.47|73.07|73.47|73.07|73.52|73.12|73.45|73.05|20
1730258400000|2024-10-30 03:20:00|73.46|73.06|73.39|72.99|73.46|73.06|73.36|72.96|25
1730258700000|2024-10-30 03:25:00|73.38|72.98|73.39|72.99|73.42|73.02|73.37|72.97|10
1730259000000|2024-10-30 03:30:00|73.4|73|73.57|73.17|73.57|73.17|73.37|72.97|22
1730259300000|2024-10-30 03:35:00|73.56|73.16|73.66|73.26|73.66|73.26|73.55|73.15|26
1730259600000|2024-10-30 03:40:00|73.64|73.24|73.74|73.34|73.74|73.34|73.63|73.23|26
1730259900000|2024-10-30 03:45:00|73.75|73.35|73.64|73.24|73.75|73.35|73.62|73.22|24
1730260200000|2024-10-30 03:50:00|73.65|73.25|73.57|73.17|73.66|73.26|73.56|73.16|18
1730260500000|2024-10-30 03:55:00|73.58|73.18|73.57|73.17|73.61|73.21|73.56|73.16|13
1730260800000|2024-10-30 04:00:00|73.56|73.16|73.52|73.12|73.56|73.16|73.49|73.09|12
1730261100000|2024-10-30 04:05:00|73.54|73.14|73.48|73.08|73.58|73.18|73.47|73.07|17
1730261400000|2024-10-30 04:10:00|73.47|73.07|73.41|73.01|73.51|73.11|73.4|73|30
1730261700000|2024-10-30 04:15:00|73.4|73|73.38|72.98|73.41|73.01|73.38|72.98|14
1730262000000|2024-10-30 04:20:00|73.4|73|73.43|73.03|73.43|73.03|73.39|72.99|12
1730262300000|2024-10-30 04:25:00|73.42|73.02|73.33|72.93|73.45|73.05|73.32|72.92|20
1730262600000|2024-10-30 04:30:00|73.32|72.92|73.33|72.93|73.33|72.93|73.3|72.9|14
1730262900000|2024-10-30 04:35:00|73.31|72.91|73.31|72.91|73.32|72.92|73.29|72.89|6
1730263200000|2024-10-30 04:40:00|73.32|72.92|73.18|72.78|73.32|72.92|73.17|72.77|36
1730263500000|2024-10-30 04:45:00|73.17|72.77|73.17|72.77|73.19|72.79|73.15|72.75|13
1730263800000|2024-10-30 04:50:00|73.18|72.78|73.2|72.8|73.23|72.83|73.17|72.77|18
1730264100000|2024-10-30 04:55:00|73.19|72.79|73.11|72.71|73.19|72.79|73.08|72.68|32
1730264400000|2024-10-30 05:00:00|73.1|72.7|73.11|72.71|73.11|72.71|73.07|72.67|18
1730264700000|2024-10-30 05:05:00|73.12|72.72|73.13|72.73|73.15|72.75|73.12|72.72|10
1730265000000|2024-10-30 05:10:00|73.12|72.72|73.15|72.75|73.15|72.75|73.12|72.72|16
1730265300000|2024-10-30 05:15:00|73.14|72.74|73.09|72.69|73.14|72.74|73.06|72.66|15
1730265600000|2024-10-30 05:20:00|73.08|72.68|73.09|72.69|73.09|72.69|73.07|72.67|6
1730265900000|2024-10-30 05:25:00|73.08|72.68|73.07|72.67|73.1|72.7|73.06|72.66|62
1730266200000|2024-10-30 05:30:00|73.06|72.66|73.01|72.61|73.07|72.67|72.99|72.59|17
1730266500000|2024-10-30 05:35:00|73.02|72.62|72.99|72.59|73.02|72.62|72.97|72.57|16
1730266800000|2024-10-30 05:40:00|73.01|72.61|72.96|72.56|73.02|72.62|72.93|72.53|13
1730267100000|2024-10-30 05:45:00|72.95|72.55|72.93|72.53|72.96|72.56|72.92|72.52|10
1730267400000|2024-10-30 05:50:00|72.92|72.52|72.91|72.51|72.95|72.55|72.9|72.5|16
1730267700000|2024-10-30 05:55:00|72.9|72.5|73.02|72.62|73.03|72.63|72.9|72.5|20
1730268000000|2024-10-30 06:00:00|73.03|72.63|73.12|72.72|73.13|72.73|73.03|72.63|12
1730268300000|2024-10-30 06:05:00|73.14|72.74|73.22|72.82|73.27|72.87|73.08|72.68|37
1730268600000|2024-10-30 06:10:00|73.21|72.81|73.17|72.77|73.25|72.85|73.15|72.75|35
1730268900000|2024-10-30 06:15:00|73.16|72.76|73.14|72.74|73.17|72.77|73.09|72.69|33
1730269200000|2024-10-30 06:20:00|73.13|72.73|73.01|72.61|73.16|72.76|73.01|72.61|38
1730269500000|2024-10-30 06:25:00|73|72.6|73.01|72.61|73.03|72.63|72.96|72.56|16
1730269800000|2024-10-30 06:30:00|73|72.6|72.91|72.51|73|72.6|72.9|72.5|23
1730270100000|2024-10-30 06:35:00|72.92|72.52|72.88|72.48|72.98|72.58|72.85|72.45|30
1730270400000|2024-10-30 06:40:00|72.89|72.49|72.86|72.46|72.9|72.5|72.79|72.39|23
1730270700000|2024-10-30 06:45:00|72.85|72.45|72.9|72.5|72.93|72.53|72.85|72.45|19
1730271000000|2024-10-30 06:50:00|72.89|72.49|72.85|72.45|72.89|72.49|72.84|72.44|18
1730271300000|2024-10-30 06:55:00|72.84|72.44|72.77|72.37|72.84|72.44|72.76|72.36|18
1730271600000|2024-10-30 07:00:00|72.78|72.38|72.85|72.45|72.89|72.49|72.77|72.37|41
1730271900000|2024-10-30 07:05:00|72.86|72.46|72.91|72.51|72.95|72.55|72.86|72.46|28
1730272200000|2024-10-30 07:10:00|72.92|72.52|72.93|72.53|72.93|72.53|72.89|72.49|11
1730272500000|2024-10-30 07:15:00|72.92|72.52|72.81|72.41|72.92|72.52|72.76|72.36|36
1730272800000|2024-10-30 07:20:00|72.8|72.4|72.68|72.28|72.8|72.4|72.68|72.28|22
1730273100000|2024-10-30 07:25:00|72.67|72.27|72.67|72.27|72.68|72.28|72.63|72.23|38
1730273400000|2024-10-30 07:30:00|72.66|72.26|72.7|72.3|72.71|72.31|72.66|72.26|18
1730273700000|2024-10-30 07:35:00|72.71|72.31|72.69|72.29|72.71|72.31|72.68|72.28|11
1730274000000|2024-10-30 07:40:00|72.68|72.28|72.66|72.26|72.68|72.28|72.65|72.25|11
1730274300000|2024-10-30 07:45:00|72.64|72.24|72.63|72.23|72.65|72.25|72.54|72.14|37
1730274600000|2024-10-30 07:50:00|72.64|72.24|72.61|72.21|72.73|72.33|72.61|72.21|41
1730274900000|2024-10-30 07:55:00|72.6|72.2|72.66|72.26|72.66|72.26|72.59|72.19|42
1730275200000|2024-10-30 08:00:00|72.65|72.25|72.71|72.31|72.72|72.32|72.64|72.24|13
1730275500000|2024-10-30 08:05:00|72.7|72.3|72.71|72.31|72.74|72.34|72.69|72.29|17
1730275800000|2024-10-30 08:10:00|72.7|72.3|72.79|72.39|72.8|72.4|72.7|72.3|20
1730276100000|2024-10-30 08:15:00|72.8|72.4|72.67|72.27|72.82|72.42|72.67|72.27|37
1730276400000|2024-10-30 08:20:00|72.66|72.26|72.67|72.27|72.67|72.27|72.6|72.2|29
1730276700000|2024-10-30 08:25:00|72.66|72.26|72.68|72.28|72.68|72.28|72.63|72.23|35
1730277000000|2024-10-30 08:30:00|72.71|72.31|72.64|72.24|72.72|72.32|72.63|72.23|20
1730277300000|2024-10-30 08:35:00|72.63|72.23|72.57|72.17|72.65|72.25|72.57|72.17|28
1730277600000|2024-10-30 08:40:00|72.58|72.18|72.51|72.11|72.61|72.21|72.49|72.09|70
1730277900000|2024-10-30 08:45:00|72.52|72.12|72.45|72.05|72.52|72.12|72.42|72.02|47
1730278200000|2024-10-30 08:50:00|72.44|72.04|72.47|72.07|72.49|72.09|72.38|71.98|34
1730278500000|2024-10-30 08:55:00|72.46|72.06|72.43|72.03|72.53|72.13|72.4|72|34
1730278800000|2024-10-30 09:00:00|72.44|72.04|72.48|72.08|72.48|72.08|72.41|72.01|28
1730279100000|2024-10-30 09:05:00|72.51|72.11|72.56|72.16|72.58|72.18|72.45|72.05|37
1730279400000|2024-10-30 09:10:00|72.55|72.15|72.62|72.22|72.62|72.22|72.53|72.13|16
1730279700000|2024-10-30 09:15:00|72.63|72.23|72.59|72.19|72.64|72.24|72.54|72.14|28
1730280000000|2024-10-30 09:20:00|72.58|72.18|72.61|72.21|72.63|72.23|72.51|72.11|40
1730280300000|2024-10-30 09:25:00|72.6|72.2|72.63|72.23|72.66|72.26|72.59|72.19|20
1730280600000|2024-10-30 09:30:00|72.65|72.25|72.67|72.27|72.69|72.29|72.61|72.21|31
1730280900000|2024-10-30 09:35:00|72.7|72.3|72.7|72.3|72.73|72.33|72.67|72.27|14
1730281200000|2024-10-30 09:40:00|72.71|72.31|72.6|72.2|72.73|72.33|72.6|72.2|14
1730281500000|2024-10-30 09:45:00|72.61|72.21|72.55|72.15|72.64|72.24|72.54|72.14|16
1730281800000|2024-10-30 09:50:00|72.57|72.17|72.7|72.3|72.7|72.3|72.57|72.17|35
1730282100000|2024-10-30 09:55:00|72.71|72.31|72.71|72.31|72.75|72.35|72.7|72.3|60
1730282400000|2024-10-30 10:00:00|72.72|72.32|72.65|72.25|72.72|72.32|72.64|72.24|33
1730282700000|2024-10-30 10:05:00|72.63|72.23|72.49|72.09|72.63|72.23|72.48|72.08|24
1730283000000|2024-10-30 10:10:00|72.5|72.1|72.6|72.2|72.63|72.23|72.5|72.1|33
1730283300000|2024-10-30 10:15:00|72.61|72.21|72.59|72.19|72.61|72.21|72.55|72.15|19
1730283600000|2024-10-30 10:20:00|72.6|72.2|72.49|72.09|72.65|72.25|72.48|72.08|285
1730283900000|2024-10-30 10:25:00|72.48|72.08|72.55|72.15|72.55|72.15|72.44|72.04|152
1730284200000|2024-10-30 10:30:00|72.56|72.16|72.53|72.13|72.56|72.16|72.47|72.07|24
1730284500000|2024-10-30 10:35:00|72.52|72.12|72.46|72.06|72.52|72.12|72.46|72.06|19
1730284800000|2024-10-30 10:40:00|72.45|72.05|72.36|71.96|72.46|72.06|72.35|71.95|27
1730285100000|2024-10-30 10:45:00|72.35|71.95|72.32|71.92|72.35|71.95|72.32|71.92|2
1730285400000|2024-10-30 10:50:00|72.31|71.91|72.23|71.83|72.32|71.92|72.22|71.82|38
1730285700000|2024-10-30 10:55:00|72.27|71.87|72.28|71.88|72.32|71.92|72.27|71.87|13
1730286000000|2024-10-30 11:00:00|72.27|71.87|72.01|71.61|72.27|71.87|71.98|71.58|56
1730286300000|2024-10-30 11:05:00|72|71.6|71.99|71.59|72.03|71.63|71.96|71.56|38
1730286600000|2024-10-30 11:10:00|71.96|71.56|71.83|71.43|71.96|71.56|71.81|71.41|68
1730286900000|2024-10-30 11:15:00|71.82|71.42|71.85|71.45|71.93|71.53|71.81|71.41|56
1730287200000|2024-10-30 11:20:00|71.84|71.44|71.8|71.4|71.86|71.46|71.77|71.37|19
1730287500000|2024-10-30 11:25:00|71.82|71.42|71.76|71.36|71.84|71.44|71.72|71.32|31
1730287800000|2024-10-30 11:30:00|71.78|71.38|71.91|71.51|71.91|71.51|71.77|71.37|23
1730288100000|2024-10-30 11:35:00|71.92|71.52|71.92|71.52|71.93|71.53|71.87|71.47|28
1730288400000|2024-10-30 11:40:00|71.91|71.51|71.91|71.51|71.92|71.52|71.86|71.46|31
1730288700000|2024-10-30 11:45:00|71.92|71.52|71.84|71.44|71.92|71.52|71.79|71.39|29
1730289000000|2024-10-30 11:50:00|71.83|71.43|71.83|71.43|71.84|71.44|71.79|71.39|23
1730289300000|2024-10-30 11:55:00|71.84|71.44|71.81|71.41|71.86|71.46|71.76|71.36|26
1730289600000|2024-10-30 12:00:00|71.82|71.42|71.74|71.34|71.89|71.49|71.72|71.32|49
1730289900000|2024-10-30 12:05:00|71.75|71.35|72.01|71.61|72.05|71.65|71.7|71.3|69
1730290200000|2024-10-30 12:10:00|72.02|71.62|72.26|71.86|72.27|71.87|72.02|71.62|42
1730290500000|2024-10-30 12:15:00|72.24|71.84|72.11|71.71|72.24|71.84|72.03|71.63|87
1730290800000|2024-10-30 12:20:00|72.13|71.73|72.14|71.74|72.21|71.81|72.13|71.73|64
1730291100000|2024-10-30 12:25:00|72.13|71.73|72.15|71.75|72.22|71.82|72.04|71.64|53
1730291400000|2024-10-30 12:30:00|72.14|71.74|71.9|71.5|72.14|71.74|71.9|71.5|73
1730291700000|2024-10-30 12:35:00|71.93|71.53|72.03|71.63|72.05|71.65|71.91|71.51|52
1730292000000|2024-10-30 12:40:00|72.04|71.64|71.94|71.54|72.05|71.65|71.94|71.54|38
1730292600000|2024-10-30 12:50:00|71.99|71.59|71.97|71.57|72|71.6|71.92|71.52|11
1730292900000|2024-10-30 12:55:00|71.98|71.58|72.03|71.63|72.07|71.67|71.94|71.54|55
1730293200000|2024-10-30 13:00:00|72.02|71.62|71.96|71.56|72.05|71.65|71.92|71.52|49
1730293500000|2024-10-30 13:05:00|71.97|71.57|71.95|71.55|71.99|71.59|71.9|71.5|41
1730293800000|2024-10-30 13:10:00|71.94|71.54|72.01|71.61|72.01|71.61|71.86|71.46|65
1730294100000|2024-10-30 13:15:00|72|71.6|71.94|71.54|72.03|71.63|71.94|71.54|32
1730294400000|2024-10-30 13:20:00|71.93|71.53|71.99|71.59|72|71.6|71.89|71.49|48
1730294700000|2024-10-30 13:25:00|72.01|71.61|71.93|71.53|72.02|71.62|71.9|71.5|34
1730295000000|2024-10-30 13:30:00|71.92|71.52|71.82|71.42|71.97|71.57|71.82|71.42|63
1730295300000|2024-10-30 13:35:00|71.81|71.41|71.79|71.39|71.86|71.46|71.74|71.34|78
1730295600000|2024-10-30 13:40:00|71.78|71.38|71.87|71.47|71.87|71.47|71.72|71.32|79
1730295900000|2024-10-30 13:45:00|71.86|71.46|72.03|71.63|72.06|71.66|71.86|71.46|60
1730296200000|2024-10-30 13:50:00|72.05|71.65|72.41|72.01|72.47|72.07|72.05|71.65|75
1730296500000|2024-10-30 13:55:00|72.42|72.02|72.42|72.02|72.49|72.09|72.36|71.96|59
1730296800000|2024-10-30 14:00:00|72.41|72.01|72.55|72.15|72.55|72.15|72.32|71.92|70
1730297100000|2024-10-30 14:05:00|72.56|72.16|72.93|72.53|72.93|72.53|72.45|72.05|95
1730297400000|2024-10-30 14:10:00|72.92|72.52|72.77|72.37|72.92|72.52|72.74|72.34|69
1730297700000|2024-10-30 14:15:00|72.8|72.4|72.55|72.15|72.85|72.45|72.46|72.06|82
1730298000000|2024-10-30 14:20:00|72.57|72.17|72.46|72.06|72.63|72.23|72.44|72.04|66
1730298300000|2024-10-30 14:25:00|72.45|72.05|72.56|72.16|72.58|72.18|72.45|72.05|48
1730298600000|2024-10-30 14:30:00|72.57|72.17|72.8|72.4|72.81|72.41|72.54|72.14|67
1730298900000|2024-10-30 14:35:00|72.79|72.39|72.73|72.33|72.79|72.39|72.7|72.3|37
1730299200000|2024-10-30 14:40:00|72.75|72.35|72.64|72.24|72.76|72.36|72.63|72.23|50
1730299500000|2024-10-30 14:45:00|72.65|72.25|72.71|72.31|72.71|72.31|72.59|72.19|68
1730299800000|2024-10-30 14:50:00|72.7|72.3|72.5|72.1|72.7|72.3|72.47|72.07|65
1730300100000|2024-10-30 14:55:00|72.52|72.12|72.59|72.19|72.61|72.21|72.5|72.1|42
1730300400000|2024-10-30 15:00:00|72.6|72.2|72.71|72.31|72.72|72.32|72.6|72.2|28
1730300700000|2024-10-30 15:05:00|72.72|72.32|72.64|72.24|72.72|72.32|72.63|72.23|27
1730301000000|2024-10-30 15:10:00|72.63|72.23|72.25|71.85|72.63|72.23|72.22|71.82|125
1730301300000|2024-10-30 15:15:00|72.24|71.84|72.44|72.04|72.52|72.12|72.23|71.83|84
1730301600000|2024-10-30 15:20:00|72.43|72.03|72.23|71.83|72.43|72.03|72.22|71.82|90
1730301900000|2024-10-30 15:25:00|72.22|71.82|72.49|72.09|72.51|72.11|72.2|71.8|50
1730302200000|2024-10-30 15:30:00|72.48|72.08|72.61|72.21|72.61|72.21|72.41|72.01|45
1730302500000|2024-10-30 15:35:00|72.6|72.2|72.48|72.08|72.61|72.21|72.42|72.02|57
1730302800000|2024-10-30 15:40:00|72.47|72.07|72.42|72.02|72.47|72.07|72.34|71.94|46
1730303100000|2024-10-30 15:45:00|72.41|72.01|72.47|72.07|72.58|72.18|72.35|71.95|64
1730303400000|2024-10-30 15:50:00|72.46|72.06|72.54|72.14|72.6|72.2|72.46|72.06|36
1730303700000|2024-10-30 15:55:00|72.53|72.13|72.48|72.08|72.53|72.13|72.46|72.06|25
1730304000000|2024-10-30 16:00:00|72.47|72.07|72.6|72.2|72.6|72.2|72.41|72.01|47
1730304300000|2024-10-30 16:05:00|72.62|72.22|72.53|72.13|72.67|72.27|72.53|72.13|35
1730304600000|2024-10-30 16:10:00|72.51|72.11|72.41|72.01|72.53|72.13|72.35|71.95|52
1730304900000|2024-10-30 16:15:00|72.39|71.99|72.36|71.96|72.44|72.04|72.32|71.92|55
1730305200000|2024-10-30 16:20:00|72.34|71.94|72.43|72.03|72.44|72.04|72.28|71.88|32
1730305500000|2024-10-30 16:25:00|72.45|72.05|72.45|72.05|72.47|72.07|72.45|72.05|6
1730305800000|2024-10-30 16:30:00|72.46|72.06|72.44|72.04|72.49|72.09|72.39|71.99|39
1730306100000|2024-10-30 16:35:00|72.45|72.05|72.54|72.14|72.55|72.15|72.45|72.05|28
1730306400000|2024-10-30 16:40:00|72.55|72.15|72.47|72.07|72.55|72.15|72.46|72.06|27
1730306700000|2024-10-30 16:45:00|72.45|72.05|72.58|72.18|72.58|72.18|72.45|72.05|22
1730307000000|2024-10-30 16:50:00|72.59|72.19|72.54|72.14|72.59|72.19|72.52|72.12|15
1730307300000|2024-10-30 16:55:00|72.53|72.13|72.43|72.03|72.54|72.14|72.43|72.03|12
1730307600000|2024-10-30 17:00:00|72.42|72.02|72.3|71.9|72.44|72.04|72.29|71.89|31
1730307900000|2024-10-30 17:05:00|72.31|71.91|72.14|71.74|72.33|71.93|72.11|71.71|32
1730308200000|2024-10-30 17:10:00|72.15|71.75|72.24|71.84|72.24|71.84|72.15|71.75|17
1730308500000|2024-10-30 17:15:00|72.25|71.85|72.2|71.8|72.29|71.89|72.2|71.8|21
1730308800000|2024-10-30 17:20:00|72.19|71.79|72.24|71.84|72.25|71.85|72.19|71.79|19
1730309100000|2024-10-30 17:25:00|72.26|71.86|72.26|71.86|72.29|71.89|72.24|71.84|22
1730309400000|2024-10-30 17:30:00|72.25|71.85|72.16|71.76|72.36|71.96|72.16|71.76|37
1730309700000|2024-10-30 17:35:00|72.17|71.77|72.12|71.72|72.23|71.83|72.11|71.71|32
1730310000000|2024-10-30 17:40:00|72.11|71.71|72.13|71.73|72.2|71.8|72.07|71.67|37
1730310300000|2024-10-30 17:45:00|72.15|71.75|72.12|71.72|72.17|71.77|72.08|71.68|23
1730310600000|2024-10-30 17:50:00|72.13|71.73|72.05|71.65|72.15|71.75|71.99|71.59|30
1730310900000|2024-10-30 17:55:00|72.04|71.64|72.17|71.77|72.17|71.77|72.04|71.64|17
1730311200000|2024-10-30 18:00:00|72.18|71.78|72.17|71.77|72.28|71.88|72.16|71.76|24
1730311500000|2024-10-30 18:05:00|72.18|71.78|72.19|71.79|72.22|71.82|72.16|71.76|21
1730311800000|2024-10-30 18:10:00|72.2|71.8|72.26|71.86|72.29|71.89|72.19|71.79|15
1730312100000|2024-10-30 18:15:00|72.25|71.85|72.19|71.79|72.25|71.85|72.18|71.78|19
1730312400000|2024-10-30 18:20:00|72.2|71.8|72.12|71.72|72.23|71.83|72.12|71.72|18
1730312700000|2024-10-30 18:25:00|72.13|71.73|72.13|71.73|72.15|71.75|72.13|71.73|4
1730313000000|2024-10-30 18:30:00|72.12|71.72|72.18|71.78|72.18|71.78|72.06|71.66|22
1730313300000|2024-10-30 18:35:00|72.19|71.79|72.23|71.83|72.25|71.85|72.19|71.79|13
1730313600000|2024-10-30 18:40:00|72.24|71.84|72.26|71.86|72.29|71.89|72.22|71.82|16
1730313900000|2024-10-30 18:45:00|72.25|71.85|72.08|71.68|72.25|71.85|72.08|71.68|32
1730314200000|2024-10-30 18:50:00|72.09|71.69|72.21|71.81|72.21|71.81|72.09|71.69|17
1730314500000|2024-10-30 18:55:00|72.22|71.82|72.25|71.85|72.27|71.87|72.22|71.82|13
1730314800000|2024-10-30 19:00:00|72.24|71.84|72.11|71.71|72.24|71.84|72.1|71.7|38
1730315100000|2024-10-30 19:05:00|72.14|71.74|72.13|71.73|72.14|71.74|72.1|71.7|17
1730315400000|2024-10-30 19:10:00|72.14|71.74|72.15|71.75|72.17|71.77|72.14|71.74|10
1730315700000|2024-10-30 19:15:00|72.14|71.74|72.11|71.71|72.14|71.74|72.07|71.67|26
1730316000000|2024-10-30 19:20:00|72.12|71.72|72.13|71.73|72.13|71.73|72.08|71.68|19
1730316300000|2024-10-30 19:25:00|72.12|71.72|72.18|71.78|72.18|71.78|72.11|71.71|33
1730316600000|2024-10-30 19:30:00|72.17|71.77|72.18|71.78|72.24|71.84|72.17|71.77|20
1730316900000|2024-10-30 19:35:00|72.19|71.79|72.26|71.86|72.27|71.87|72.17|71.77|19
1730317200000|2024-10-30 19:40:00|72.25|71.85|72.3|71.9|72.31|71.91|72.21|71.81|14
1730317500000|2024-10-30 19:45:00|72.31|71.91|72.33|71.93|72.33|71.93|72.28|71.88|9
1730317800000|2024-10-30 19:50:00|72.34|71.94|72.29|71.89|72.37|71.97|72.29|71.89|15
1730318100000|2024-10-30 19:55:00|72.28|71.88|72.15|71.75|72.28|71.88|72.14|71.74|18
1730318400000|2024-10-30 20:00:00|72.14|71.74|72.29|71.89|72.35|71.95|72.02|71.62|101
1730318700000|2024-10-30 20:05:00|72.25|71.85|72.04|71.64|72.29|71.89|71.98|71.58|110
1730319000000|2024-10-30 20:10:00|72.03|71.63|72.03|71.63|72.05|71.65|71.69|71.29|94
1730319300000|2024-10-30 20:15:00|72.02|71.62|72.06|71.66|72.09|71.69|71.96|71.56|84
1730319600000|2024-10-30 20:20:00|72.07|71.67|72.17|71.77|72.19|71.79|72.05|71.65|52
1730319900000|2024-10-30 20:25:00|72.18|71.78|72.22|71.82|72.22|71.82|72.14|71.74|37
1730320200000|2024-10-30 20:30:00|72.21|71.81|72.18|71.78|72.27|71.87|72.16|71.76|34
1730320500000|2024-10-30 20:35:00|72.17|71.77|72.15|71.75|72.17|71.77|72.12|71.72|25
1730320800000|2024-10-30 20:40:00|72.17|71.77|72.23|71.83|72.24|71.84|72.17|71.77|27
1730321100000|2024-10-30 20:45:00|72.24|71.84|72.36|71.96|72.37|71.97|72.22|71.82|64
1730321400000|2024-10-30 20:50:00|72.37|71.97|72.47|72.07|72.47|72.07|72.34|71.94|45
1730321700000|2024-10-30 20:55:00|72.48|72.08|72.63|72.23|72.63|72.23|72.48|72.08|42
1730322000000|2024-10-30 21:00:00|72.62|72.22|72.57|72.17|72.62|72.22|72.36|71.96|129
1730322300000|2024-10-30 21:05:00|72.56|72.16|72.53|72.13|72.57|72.17|72.47|72.07|116
1730322600000|2024-10-30 21:10:00|72.52|72.12|72.33|71.93|72.56|72.16|72.31|71.91|89
1730322900000|2024-10-30 21:15:00|72.34|71.94|72.25|71.85|72.38|71.98|72.21|71.81|140
1730323200000|2024-10-30 21:20:00|72.24|71.84|72.32|71.92|72.34|71.94|72.21|71.81|78
1730323500000|2024-10-30 21:25:00|72.31|71.91|72.32|71.92|72.39|71.99|72.31|71.91|26
1730323800000|2024-10-30 21:30:00|72.31|71.91|72.28|71.88|72.33|71.93|72.2|71.8|51
1730324100000|2024-10-30 21:35:00|72.27|71.87|72.21|71.81|72.28|71.88|72.12|71.72|130
1730324400000|2024-10-30 21:40:00|72.22|71.82|72.32|71.92|72.34|71.94|72.21|71.81|46
1730324700000|2024-10-30 21:45:00|72.31|71.91|72.45|72.05|72.46|72.06|72.31|71.91|52
1730325000000|2024-10-30 21:50:00|72.44|72.04|72.39|71.99|72.44|72.04|72.39|71.99|20
1730325300000|2024-10-30 21:55:00|72.4|72|72.4|72|72.47|72.07|72.4|72|36
1730325600000|2024-10-30 22:00:00|72.39|71.99|72.32|71.92|72.4|72|72.29|71.89|21
1730325900000|2024-10-30 22:05:00|72.35|71.95|72.36|71.96|72.36|71.96|72.26|71.86|25
1730326200000|2024-10-30 22:10:00|72.4|72|72.41|72.01|72.44|72.04|72.38|71.98|17
1730326500000|2024-10-30 22:15:00|72.4|72|72.36|71.96|72.4|72|72.21|71.81|46
1730326800000|2024-10-30 22:20:00|72.35|71.95|72.32|71.92|72.35|71.95|72.31|71.91|14
1730327100000|2024-10-30 22:25:00|72.29|71.89|72.31|71.91|72.33|71.93|72.25|71.85|22
1730327400000|2024-10-30 22:30:00|72.3|71.9|72.05|71.65|72.3|71.9|72.05|71.65|37
1730327700000|2024-10-30 22:35:00|72.07|71.67|72.04|71.64|72.09|71.69|72.03|71.63|23
1730328000000|2024-10-30 22:40:00|72.03|71.63|72.13|71.73|72.14|71.74|72.01|71.61|15
1730328300000|2024-10-30 22:45:00|72.14|71.74|72.12|71.72|72.14|71.74|72.1|71.7|15
1730328600000|2024-10-30 22:50:00|72.13|71.73|72.15|71.75|72.15|71.75|72.11|71.71|10
1730328900000|2024-10-30 22:55:00|72.14|71.74|72.12|71.72|72.14|71.74|72.07|71.67|15
1730329200000|2024-10-30 23:00:00|72.13|71.73|72.13|71.73|72.16|71.76|72.12|71.72|11
1730329500000|2024-10-30 23:05:00|72.14|71.74|72.2|71.8|72.22|71.82|72.14|71.74|15
1730329800000|2024-10-30 23:10:00|72.21|71.81|72.23|71.83|72.23|71.83|72.17|71.77|10
1730330100000|2024-10-30 23:15:00|72.22|71.82|72.29|71.89|72.33|71.93|72.2|71.8|16
1730330400000|2024-10-30 23:20:00|72.27|71.87|72.25|71.85|72.27|71.87|72.23|71.83|19
1730330700000|2024-10-30 23:25:00|72.23|71.83|72.29|71.89|72.31|71.91|72.22|71.82|12
1730331000000|2024-10-30 23:30:00|72.3|71.9|72.21|71.81|72.34|71.94|72.19|71.79|30
1730331300000|2024-10-30 23:35:00|72.19|71.79|72.15|71.75|72.2|71.8|72.14|71.74|13
1730331600000|2024-10-30 23:40:00|72.14|71.74|72.2|71.8|72.2|71.8|72.14|71.74|5
1730331900000|2024-10-30 23:45:00|72.19|71.79|72.11|71.71|72.19|71.79|72.11|71.71|8
1730332200000|2024-10-30 23:50:00|72.1|71.7|72.05|71.65|72.12|71.72|72.05|71.65|10
1730332500000|2024-10-30 23:55:00|72.04|71.64|71.97|71.57|72.06|71.66|71.97|71.57|12
1730332800000|2024-10-31 00:00:00|71.96|71.56|72.04|71.64|72.06|71.66|71.96|71.56|21
1730333100000|2024-10-31 00:05:00|72.02|71.62|72.01|71.61|72.04|71.64|71.99|71.59|20
1730333400000|2024-10-31 00:10:00|72|71.6|71.91|71.51|72|71.6|71.91|71.51|24
1730333700000|2024-10-31 00:15:00|71.92|71.52|72|71.6|72.02|71.62|71.92|71.52|19
1730334000000|2024-10-31 00:20:00|71.99|71.59|71.94|71.54|71.99|71.59|71.89|71.49|21
1730334300000|2024-10-31 00:25:00|71.93|71.53|71.95|71.55|71.95|71.55|71.9|71.5|16
1730334600000|2024-10-31 00:30:00|71.97|71.57|71.95|71.55|71.97|71.57|71.85|71.45|38
1730334900000|2024-10-31 00:35:00|71.97|71.57|72.02|71.62|72.05|71.65|71.97|71.57|20
1730335200000|2024-10-31 00:40:00|72.01|71.61|71.93|71.53|72.01|71.61|71.93|71.53|22
1730335500000|2024-10-31 00:45:00|71.91|71.51|71.92|71.52|71.96|71.56|71.9|71.5|27
1730335800000|2024-10-31 00:50:00|71.91|71.51|71.94|71.54|71.94|71.54|71.9|71.5|15
1730336100000|2024-10-31 00:55:00|71.93|71.53|71.88|71.48|71.93|71.53|71.86|71.46|12
1730336400000|2024-10-31 01:00:00|71.89|71.49|71.93|71.53|71.97|71.57|71.87|71.47|20
1730336700000|2024-10-31 01:05:00|71.92|71.52|71.9|71.5|71.93|71.53|71.9|71.5|10
1730337000000|2024-10-31 01:10:00|71.91|71.51|71.88|71.48|71.93|71.53|71.86|71.46|10
1730337300000|2024-10-31 01:15:00|71.9|71.5|71.85|71.45|71.96|71.56|71.84|71.44|26
1730337600000|2024-10-31 01:20:00|71.86|71.46|71.83|71.43|71.9|71.5|71.83|71.43|17
1730337900000|2024-10-31 01:25:00|71.82|71.42|71.83|71.43|71.86|71.46|71.8|71.4|21
1730338200000|2024-10-31 01:30:00|71.82|71.42|71.85|71.45|71.86|71.46|71.79|71.39|13
1730338500000|2024-10-31 01:35:00|71.87|71.47|71.75|71.35|71.87|71.47|71.74|71.34|20
1730338800000|2024-10-31 01:40:00|71.74|71.34|71.69|71.29|71.74|71.34|71.48|71.08|66
1730339100000|2024-10-31 01:45:00|71.7|71.3|71.83|71.43|71.85|71.45|71.69|71.29|49
1730339400000|2024-10-31 01:50:00|71.84|71.44|71.83|71.43|71.89|71.49|71.79|71.39|49
1730339700000|2024-10-31 01:55:00|71.84|71.44|71.85|71.45|71.89|71.49|71.81|71.41|28
1730340000000|2024-10-31 02:00:00|71.84|71.44|71.85|71.45|71.87|71.47|71.81|71.41|32
1730340300000|2024-10-31 02:05:00|71.84|71.44|71.85|71.45|71.85|71.45|71.79|71.39|48
1730340600000|2024-10-31 02:10:00|71.87|71.47|72.16|71.76|72.16|71.76|71.87|71.47|27
1730340900000|2024-10-31 02:15:00|72.17|71.77|72.16|71.76|72.3|71.9|72.1|71.7|43
1730341200000|2024-10-31 02:20:00|72.17|71.77|72|71.6|72.17|71.77|71.95|71.55|50
1730341500000|2024-10-31 02:25:00|72.02|71.62|72.01|71.61|72.05|71.65|71.98|71.58|41
1730341800000|2024-10-31 02:30:00|72|71.6|72.07|71.67|72.09|71.69|71.96|71.56|70
1730342100000|2024-10-31 02:35:00|72.08|71.68|72.08|71.68|72.18|71.78|72.07|71.67|30
1730342400000|2024-10-31 02:40:00|72.07|71.67|72.02|71.62|72.08|71.68|72.01|71.61|16
1730342700000|2024-10-31 02:45:00|72.01|71.61|72.09|71.69|72.12|71.72|71.97|71.57|30
1730343000000|2024-10-31 02:50:00|72.08|71.68|72.07|71.67|72.1|71.7|72.04|71.64|25
1730343300000|2024-10-31 02:55:00|72.06|71.66|72.02|71.62|72.06|71.66|71.96|71.56|34
1730343600000|2024-10-31 03:00:00|72.01|71.61|72.02|71.62|72.04|71.64|71.99|71.59|33
1730343900000|2024-10-31 03:05:00|72.03|71.63|71.99|71.59|72.03|71.63|71.99|71.59|27
1730344200000|2024-10-31 03:10:00|71.98|71.58|71.98|71.58|71.99|71.59|71.97|71.57|5
1730344500000|2024-10-31 03:15:00|72|71.6|71.99|71.59|72.01|71.61|71.97|71.57|8
1730344800000|2024-10-31 03:20:00|71.98|71.58|71.93|71.53|71.98|71.58|71.93|71.53|8
1730345100000|2024-10-31 03:25:00|71.91|71.51|71.96|71.56|71.99|71.59|71.9|71.5|13
1730345400000|2024-10-31 03:30:00|71.95|71.55|71.94|71.54|71.96|71.56|71.91|71.51|14
1730345700000|2024-10-31 03:35:00|71.93|71.53|71.93|71.53|71.93|71.53|71.87|71.47|22
1730346000000|2024-10-31 03:40:00|71.94|71.54|72.02|71.62|72.02|71.62|71.9|71.5|12
1730346300000|2024-10-31 03:45:00|72|71.6|71.9|71.5|72|71.6|71.9|71.5|17
1730346600000|2024-10-31 03:50:00|71.91|71.51|71.89|71.49|71.92|71.52|71.89|71.49|17
1730346900000|2024-10-31 03:55:00|71.9|71.5|71.89|71.49|71.92|71.52|71.86|71.46|13
1730347200000|2024-10-31 04:00:00|71.9|71.5|71.8|71.4|71.9|71.5|71.8|71.4|24
1730347500000|2024-10-31 04:05:00|71.78|71.38|71.8|71.4|71.84|71.44|71.77|71.37|19
1730347800000|2024-10-31 04:10:00|71.79|71.39|71.83|71.43|71.86|71.46|71.76|71.36|26
1730348100000|2024-10-31 04:15:00|71.82|71.42|71.68|71.28|71.82|71.42|71.68|71.28|25
1730348400000|2024-10-31 04:20:00|71.69|71.29|71.62|71.22|71.69|71.29|71.59|71.19|40
1730348700000|2024-10-31 04:25:00|71.61|71.21|71.71|71.31|71.71|71.31|71.6|71.2|17
1730349000000|2024-10-31 04:30:00|71.7|71.3|71.65|71.25|71.7|71.3|71.61|71.21|18
1730349300000|2024-10-31 04:35:00|71.66|71.26|71.66|71.26|71.72|71.32|71.63|71.23|16
1730349600000|2024-10-31 04:40:00|71.67|71.27|71.64|71.24|71.68|71.28|71.62|71.22|11
1730349900000|2024-10-31 04:45:00|71.63|71.23|71.53|71.13|71.66|71.26|71.53|71.13|27
1730350200000|2024-10-31 04:50:00|71.54|71.14|71.59|71.19|71.59|71.19|71.51|71.11|30
1730350500000|2024-10-31 04:55:00|71.6|71.2|71.69|71.29|71.69|71.29|71.6|71.2|15
1730350800000|2024-10-31 05:00:00|71.67|71.27|71.58|71.18|71.67|71.27|71.58|71.18|14
1730351100000|2024-10-31 05:05:00|71.6|71.2|71.65|71.25|71.65|71.25|71.57|71.17|24
1730351400000|2024-10-31 05:10:00|71.63|71.23|71.62|71.22|71.63|71.23|71.57|71.17|22
1730351700000|2024-10-31 05:15:00|71.61|71.21|71.63|71.23|71.63|71.23|71.57|71.17|80
1730352000000|2024-10-31 05:20:00|71.62|71.22|71.57|71.17|71.63|71.23|71.56|71.16|19
1730352300000|2024-10-31 05:25:00|71.58|71.18|71.57|71.17|71.59|71.19|71.56|71.16|8
1730352600000|2024-10-31 05:30:00|71.61|71.21|71.63|71.23|71.64|71.24|71.61|71.21|3
1730352900000|2024-10-31 05:35:00|71.64|71.24|71.52|71.12|71.68|71.28|71.5|71.1|21
1730353200000|2024-10-31 05:40:00|71.5|71.1|71.43|71.03|71.5|71.1|71.42|71.02|34
1730353500000|2024-10-31 05:45:00|71.42|71.02|71.46|71.06|71.55|71.15|71.42|71.02|29
1730353800000|2024-10-31 05:50:00|71.47|71.07|71.45|71.05|71.49|71.09|71.43|71.03|18
1730354100000|2024-10-31 05:55:00|71.44|71.04|71.44|71.04|71.48|71.08|71.44|71.04|12
1730354400000|2024-10-31 06:00:00|71.43|71.03|71.46|71.06|71.46|71.06|71.42|71.02|10
1730354700000|2024-10-31 06:05:00|71.45|71.05|71.4|71|71.45|71.05|71.39|70.99|17
1730355000000|2024-10-31 06:10:00|71.39|70.99|71.37|70.97|71.39|70.99|71.24|70.84|26
1730355300000|2024-10-31 06:15:00|71.36|70.96|71.35|70.95|71.37|70.97|71.3|70.9|24
1730355600000|2024-10-31 06:20:00|71.36|70.96|71.38|70.98|71.42|71.02|71.35|70.95|23
1730355900000|2024-10-31 06:25:00|71.37|70.97|71.26|70.86|71.38|70.98|71.25|70.85|24
1730356200000|2024-10-31 06:30:00|71.25|70.85|71.09|70.69|71.3|70.9|71.09|70.69|40
1730356500000|2024-10-31 06:35:00|71.08|70.68|71.16|70.76|71.17|70.77|70.97|70.57|29
1730356800000|2024-10-31 06:40:00|71.15|70.75|71.11|70.71|71.15|70.75|71.07|70.67|25
1730357100000|2024-10-31 06:45:00|71.1|70.7|71.09|70.69|71.1|70.7|70.97|70.57|35
1730357400000|2024-10-31 06:50:00|71.11|70.71|71.17|70.77|71.2|70.8|71.11|70.71|22
1730357700000|2024-10-31 06:55:00|71.16|70.76|71.15|70.75|71.16|70.76|71.1|70.7|13
1730358000000|2024-10-31 07:00:00|71.14|70.74|71|70.6|71.14|70.74|70.98|70.58|46
1730358300000|2024-10-31 07:05:00|70.99|70.59|71.1|70.7|71.11|70.71|70.98|70.58|24
1730358600000|2024-10-31 07:10:00|71.09|70.69|71.08|70.68|71.09|70.69|71.01|70.61|17
1730358900000|2024-10-31 07:15:00|71.07|70.67|71.12|70.72|71.13|70.73|71.03|70.63|17
1730359200000|2024-10-31 07:20:00|71.11|70.71|71.21|70.81|71.24|70.84|71.11|70.71|22
1730359500000|2024-10-31 07:25:00|71.22|70.82|71.23|70.83|71.27|70.87|71.22|70.82|16
1730359800000|2024-10-31 07:30:00|71.24|70.84|71.2|70.8|71.25|70.85|71.18|70.78|22
1730360100000|2024-10-31 07:35:00|71.19|70.79|71.08|70.68|71.19|70.79|71.06|70.66|19
1730360400000|2024-10-31 07:40:00|71.07|70.67|71.15|70.75|71.15|70.75|71.06|70.66|12
1730360700000|2024-10-31 07:45:00|71.16|70.76|71.19|70.79|71.19|70.79|71.15|70.75|11
1730361000000|2024-10-31 07:50:00|71.18|70.78|71.19|70.79|71.21|70.81|71.17|70.77|11
1730361300000|2024-10-31 07:55:00|71.2|70.8|71.19|70.79|71.22|70.82|71.18|70.78|13
1730361600000|2024-10-31 08:00:00|71.18|70.78|71.09|70.69|71.2|70.8|71.07|70.67|20
1730361900000|2024-10-31 08:05:00|71.08|70.68|71.17|70.77|71.17|70.77|71.08|70.68|8
1730362200000|2024-10-31 08:10:00|71.18|70.78|71.13|70.73|71.2|70.8|71.13|70.73|13
1730362500000|2024-10-31 08:15:00|71.12|70.72|71.12|70.72|71.14|70.74|71.08|70.68|26
1730362800000|2024-10-31 08:20:00|71.11|70.71|71.1|70.7|71.11|70.71|71.07|70.67|12
1730363100000|2024-10-31 08:25:00|71.09|70.69|70.84|70.44|71.09|70.69|70.84|70.44|29
1730363400000|2024-10-31 08:30:00|70.85|70.45|70.82|70.42|70.87|70.47|70.76|70.36|28
1730363700000|2024-10-31 08:35:00|70.81|70.41|70.91|70.51|70.92|70.52|70.8|70.4|21
1730364000000|2024-10-31 08:40:00|70.9|70.5|70.83|70.43|70.9|70.5|70.79|70.39|22
1730364300000|2024-10-31 08:45:00|70.85|70.45|70.8|70.4|70.86|70.46|70.8|70.4|13
1730364600000|2024-10-31 08:50:00|70.86|70.46|70.89|70.49|70.9|70.5|70.86|70.46|5
1730364900000|2024-10-31 08:55:00|70.92|70.52|70.95|70.55|70.98|70.58|70.91|70.51|11
1730365200000|2024-10-31 09:00:00|70.94|70.54|70.97|70.57|70.98|70.58|70.92|70.52|18
1730365500000|2024-10-31 09:05:00|70.96|70.56|70.99|70.59|70.99|70.59|70.9|70.5|17
1730366100000|2024-10-31 09:15:00|71.06|70.66|71.04|70.64|71.06|70.66|70.95|70.55|24
1730366400000|2024-10-31 09:20:00|71.03|70.63|71.01|70.61|71.09|70.69|71.01|70.61|23
1730366700000|2024-10-31 09:25:00|71|70.6|71.1|70.7|71.14|70.74|70.98|70.58|24
1730367000000|2024-10-31 09:30:00|71.11|70.71|71|70.6|71.15|70.75|70.99|70.59|27
1730367300000|2024-10-31 09:35:00|70.99|70.59|71|70.6|71.02|70.62|70.98|70.58|10
1730367600000|2024-10-31 09:40:00|71.03|70.63|71.05|70.65|71.06|70.66|71.02|70.62|8
1730367900000|2024-10-31 09:45:00|71.04|70.64|71.08|70.68|71.08|70.68|71.03|70.63|8
1730368200000|2024-10-31 09:50:00|71.09|70.69|71.19|70.79|71.21|70.81|71.09|70.69|10
1730368500000|2024-10-31 09:55:00|71.18|70.78|71.21|70.81|71.23|70.83|71.15|70.75|17
1730368800000|2024-10-31 10:00:00|71.2|70.8|71.56|71.16|71.56|71.16|71.18|70.78|47
1730369100000|2024-10-31 10:05:00|71.55|71.15|71.48|71.08|71.6|71.2|71.48|71.08|30
1730369400000|2024-10-31 10:10:00|71.46|71.06|71.56|71.16|71.56|71.16|71.45|71.05|20
1730369700000|2024-10-31 10:15:00|71.58|71.18|71.57|71.17|71.59|71.19|71.51|71.11|13
1730370000000|2024-10-31 10:20:00|71.56|71.16|71.49|71.09|71.56|71.16|71.41|71.01|23
1730370300000|2024-10-31 10:25:00|71.48|71.08|71.44|71.04|71.49|71.09|71.41|71.01|22
1730370600000|2024-10-31 10:30:00|71.43|71.03|71.47|71.07|71.53|71.13|71.38|70.98|35
1730370900000|2024-10-31 10:35:00|71.46|71.06|71.42|71.02|71.48|71.08|71.4|71|24
1730371200000|2024-10-31 10:40:00|71.41|71.01|71.6|71.2|71.6|71.2|71.39|70.99|34
1730371500000|2024-10-31 10:45:00|71.61|71.21|71.79|71.39|71.89|71.49|71.61|71.21|45
1730371800000|2024-10-31 10:50:00|71.81|71.41|71.77|71.37|71.93|71.53|71.75|71.35|46
1730372100000|2024-10-31 10:55:00|71.78|71.38|71.85|71.45|71.9|71.5|71.72|71.32|38
1730372400000|2024-10-31 11:00:00|71.86|71.46|71.81|71.41|71.89|71.49|71.8|71.4|30
1730372700000|2024-10-31 11:05:00|71.8|71.4|71.77|71.37|71.82|71.42|71.75|71.35|21
1730373000000|2024-10-31 11:10:00|71.76|71.36|71.7|71.3|71.76|71.36|71.63|71.23|28
1730373300000|2024-10-31 11:15:00|71.71|71.31|71.7|71.3|71.76|71.36|71.67|71.27|24
1730373600000|2024-10-31 11:20:00|71.69|71.29|71.66|71.26|71.72|71.32|71.62|71.22|25
1730373900000|2024-10-31 11:25:00|71.65|71.25|71.75|71.35|71.75|71.35|71.64|71.24|17
1730374200000|2024-10-31 11:30:00|71.74|71.34|71.66|71.26|71.79|71.39|71.66|71.26|27
1730374500000|2024-10-31 11:35:00|71.65|71.25|71.72|71.32|71.72|71.32|71.65|71.25|40
1730374800000|2024-10-31 11:40:00|71.71|71.31|71.68|71.28|71.72|71.32|71.67|71.27|20
1730375100000|2024-10-31 11:45:00|71.67|71.27|71.69|71.29|71.69|71.29|71.62|71.22|32
1730375400000|2024-10-31 11:50:00|71.67|71.27|71.64|71.24|71.69|71.29|71.62|71.22|19
1730375700000|2024-10-31 11:55:00|71.65|71.25|71.53|71.13|71.65|71.25|71.53|71.13|20
1730376000000|2024-10-31 12:00:00|71.52|71.12|71.46|71.06|71.52|71.12|71.4|71|29
1730376300000|2024-10-31 12:05:00|71.47|71.07|71.51|71.11|71.54|71.14|71.39|70.99|23
1730376600000|2024-10-31 12:10:00|71.5|71.1|71.48|71.08|71.53|71.13|71.48|71.08|20
1730376900000|2024-10-31 12:15:00|71.49|71.09|71.39|70.99|71.5|71.1|71.39|70.99|31
1730377200000|2024-10-31 12:20:00|71.38|70.98|71.37|70.97|71.44|71.04|71.36|70.96|21
1730377500000|2024-10-31 12:25:00|71.36|70.96|71.33|70.93|71.36|70.96|71.29|70.89|26
1730377800000|2024-10-31 12:30:00|71.32|70.92|71.4|71|71.41|71.01|71.29|70.89|38
1730378100000|2024-10-31 12:35:00|71.41|71.01|71.48|71.08|71.56|71.16|71.41|71.01|32
1730378400000|2024-10-31 12:40:00|71.47|71.07|71.57|71.17|71.6|71.2|71.47|71.07|24
1730378700000|2024-10-31 12:45:00|71.56|71.16|71.48|71.08|71.59|71.19|71.43|71.03|40
1730379000000|2024-10-31 12:50:00|71.49|71.09|71.48|71.08|71.54|71.14|71.44|71.04|22
1730379300000|2024-10-31 12:55:00|71.5|71.1|71.39|70.99|71.5|71.1|71.34|70.94|26
1730379600000|2024-10-31 13:00:00|71.42|71.02|71.49|71.09|71.5|71.1|71.42|71.02|21
1730379900000|2024-10-31 13:05:00|71.48|71.08|71.46|71.06|71.5|71.1|71.45|71.05|12
1730380200000|2024-10-31 13:10:00|71.47|71.07|71.56|71.16|71.56|71.16|71.47|71.07|9
1730380500000|2024-10-31 13:15:00|71.55|71.15|71.48|71.08|71.55|71.15|71.46|71.06|21
1730380800000|2024-10-31 13:20:00|71.47|71.07|71.4|71|71.47|71.07|71.38|70.98|31
1730381100000|2024-10-31 13:25:00|71.41|71.01|71.46|71.06|71.46|71.06|71.4|71|22
1730381400000|2024-10-31 13:30:00|71.47|71.07|71.66|71.26|71.68|71.28|71.47|71.07|35
1730381700000|2024-10-31 13:35:00|71.65|71.25|71.8|71.4|71.8|71.4|71.64|71.24|42
1730382000000|2024-10-31 13:40:00|71.79|71.39|71.84|71.44|71.94|71.54|71.75|71.35|40
1730382300000|2024-10-31 13:45:00|71.83|71.43|71.54|71.14|71.85|71.45|71.51|71.11|41
1730382600000|2024-10-31 13:50:00|71.55|71.15|71.59|71.19|71.79|71.39|71.55|71.15|92
1730382900000|2024-10-31 13:55:00|71.6|71.2|71.42|71.02|71.71|71.31|71.27|70.87|100
1730383200000|2024-10-31 14:00:00|71.43|71.03|70.35|69.95|71.43|71.03|70.27|69.87|203
1730383500000|2024-10-31 14:05:00|70.36|69.96|70.72|70.32|70.82|70.42|69.94|69.54|221
1730383800000|2024-10-31 14:10:00|70.7|70.3|70.64|70.24|70.87|70.47|70.49|70.09|151
1730384100000|2024-10-31 14:15:00|70.65|70.25|70.84|70.44|70.87|70.47|70.51|70.11|132
1730384400000|2024-10-31 14:20:00|70.83|70.43|70.65|70.25|70.84|70.44|70.63|70.23|124
1730384700000|2024-10-31 14:25:00|70.66|70.26|70.6|70.2|70.67|70.27|70.43|70.03|110
1730385000000|2024-10-31 14:30:00|70.58|70.18|70.32|69.92|70.59|70.19|70.26|69.86|184
1730385300000|2024-10-31 14:35:00|70.31|69.91|70.34|69.94|70.55|70.15|70.29|69.89|96
1730385600000|2024-10-31 14:40:00|70.36|69.96|70.22|69.82|70.38|69.98|70.03|69.63|136
1730385900000|2024-10-31 14:45:00|70.21|69.81|70.1|69.7|70.25|69.85|69.92|69.52|153
1730386200000|2024-10-31 14:50:00|70.09|69.69|70.21|69.81|70.28|69.88|70.02|69.62|110
1730386500000|2024-10-31 14:55:00|70.19|69.79|70.18|69.78|70.21|69.81|70.06|69.66|88
1730386800000|2024-10-31 15:00:00|70.17|69.77|70.28|69.88|70.3|69.9|70.12|69.72|78
1730387100000|2024-10-31 15:05:00|70.27|69.87|70.56|70.16|70.58|70.18|70.14|69.74|98
1730387400000|2024-10-31 15:10:00|70.54|70.14|70.4|70|70.64|70.24|70.4|70|86
1730387700000|2024-10-31 15:15:00|70.38|69.98|70.45|70.05|70.46|70.06|70.32|69.92|68
1730388000000|2024-10-31 15:20:00|70.44|70.04|70.61|70.21|70.65|70.25|70.42|70.02|56
1730388300000|2024-10-31 15:25:00|70.6|70.2|70.5|70.1|70.6|70.2|70.45|70.05|72
1730388600000|2024-10-31 15:30:00|70.51|70.11|70.46|70.06|70.52|70.12|70.37|69.97|79
1730388900000|2024-10-31 15:35:00|70.44|70.04|70.41|70.01|70.54|70.14|70.39|69.99|44
1730389200000|2024-10-31 15:40:00|70.4|70|70.49|70.09|70.5|70.1|70.36|69.96|37
1730389500000|2024-10-31 15:45:00|70.5|70.1|70.41|70.01|70.51|70.11|70.33|69.93|57
1730389800000|2024-10-31 15:50:00|70.42|70.02|70.45|70.05|70.49|70.09|70.4|70|58
1730390100000|2024-10-31 15:55:00|70.46|70.06|70.51|70.11|70.57|70.17|70.46|70.06|15
1730390400000|2024-10-31 16:00:00|70.5|70.1|70.3|69.9|70.5|70.1|70.22|69.82|66
1730390700000|2024-10-31 16:05:00|70.31|69.91|70.32|69.92|70.4|70|70.3|69.9|48
1730391000000|2024-10-31 16:10:00|70.31|69.91|70.27|69.87|70.32|69.92|70.17|69.77|47
1730391300000|2024-10-31 16:15:00|70.25|69.85|70.34|69.94|70.4|70|70.22|69.82|52
1730391600000|2024-10-31 16:20:00|70.33|69.93|70.25|69.85|70.35|69.95|70.25|69.85|23
1730391900000|2024-10-31 16:25:00|70.23|69.83|70.09|69.69|70.23|69.83|70.05|69.65|63
1730392200000|2024-10-31 16:30:00|70.07|69.67|70.02|69.62|70.08|69.68|70.02|69.62|38
1730392500000|2024-10-31 16:35:00|70.03|69.63|70.05|69.65|70.15|69.75|70.03|69.63|27
1730392800000|2024-10-31 16:40:00|70.06|69.66|70.12|69.72|70.12|69.72|70.02|69.62|21
1730393100000|2024-10-31 16:45:00|70.11|69.71|70.07|69.67|70.11|69.71|70.02|69.62|29
1730393400000|2024-10-31 16:50:00|70.06|69.66|70.05|69.65|70.07|69.67|70.02|69.62|16
1730393700000|2024-10-31 16:55:00|70.06|69.66|70.11|69.71|70.14|69.74|70.04|69.64|23
1730394000000|2024-10-31 17:00:00|70.09|69.69|70.13|69.73|70.22|69.82|70.03|69.63|42
1730394300000|2024-10-31 17:05:00|70.1|69.7|70.19|69.79|70.2|69.8|69.98|69.58|28
1730394600000|2024-10-31 17:10:00|70.21|69.81|70.34|69.94|70.34|69.94|70.21|69.81|16
1730394900000|2024-10-31 17:15:00|70.33|69.93|70.28|69.88|70.33|69.93|70.22|69.82|34
1730395200000|2024-10-31 17:20:00|70.29|69.89|70.26|69.86|70.31|69.91|70.22|69.82|21
1730395500000|2024-10-31 17:25:00|70.27|69.87|70.09|69.69|70.28|69.88|70.08|69.68|27
1730395800000|2024-10-31 17:30:00|70.08|69.68|69.77|69.37|70.08|69.68|69.75|69.35|85
1730396100000|2024-10-31 17:35:00|69.75|69.35|69.5|69.1|69.81|69.41|69.44|69.04|96
1730396400000|2024-10-31 17:40:00|69.49|69.09|69.71|69.31|69.71|69.31|69.3|68.9|91
1730396700000|2024-10-31 17:45:00|69.72|69.32|69.75|69.35|69.75|69.35|69.56|69.16|64
1730397000000|2024-10-31 17:50:00|69.76|69.36|69.8|69.4|69.81|69.41|69.72|69.32|38
1730397300000|2024-10-31 17:55:00|69.82|69.42|69.77|69.37|69.82|69.42|69.74|69.34|30
1730397600000|2024-10-31 18:00:00|69.76|69.36|69.44|69.04|69.76|69.36|69.37|68.97|93
1730397900000|2024-10-31 18:05:00|69.45|69.05|69.13|68.73|69.48|69.08|69.03|68.63|144
1730398200000|2024-10-31 18:10:00|69.11|68.71|69.29|68.89|69.45|69.05|69.1|68.7|83
1730398500000|2024-10-31 18:15:00|69.28|68.88|69.04|68.64|69.34|68.94|68.96|68.56|102
1730398800000|2024-10-31 18:20:00|69.05|68.65|69.23|68.83|69.23|68.83|69.05|68.65|61
1730399100000|2024-10-31 18:25:00|69.28|68.88|69.31|68.91|69.32|68.92|69.12|68.72|39
1730399400000|2024-10-31 18:30:00|69.3|68.9|69.22|68.82|69.37|68.97|69.12|68.72|54
1730399700000|2024-10-31 18:35:00|69.25|68.85|69.25|68.85|69.32|68.92|69.15|68.75|50
1730400000000|2024-10-31 18:40:00|69.26|68.86|69.33|68.93|69.33|68.93|69.17|68.77|38
1730400300000|2024-10-31 18:45:00|69.32|68.92|69.39|68.99|69.5|69.1|69.32|68.92|26
1730400600000|2024-10-31 18:50:00|69.4|69|69.41|69.01|69.42|69.02|69.31|68.91|29
1730400900000|2024-10-31 18:55:00|69.4|69|69.4|69|69.45|69.05|69.37|68.97|33
1730401200000|2024-10-31 19:00:00|69.39|68.99|69.43|69.03|69.43|69.03|69.33|68.93|39
1730401500000|2024-10-31 19:05:00|69.42|69.02|69.46|69.06|69.46|69.06|69.37|68.97|23
1730401800000|2024-10-31 19:10:00|69.49|69.09|69.52|69.12|69.54|69.14|69.49|69.09|18
1730402100000|2024-10-31 19:15:00|69.53|69.13|69.42|69.02|69.54|69.14|69.38|68.98|19
1730402400000|2024-10-31 19:20:00|69.41|69.01|69.4|69|69.42|69.02|69.35|68.95|20
1730402700000|2024-10-31 19:25:00|69.39|68.99|69.26|68.86|69.39|68.99|69.26|68.86|19
1730403000000|2024-10-31 19:30:00|69.25|68.85|69.28|68.88|69.3|68.9|69.21|68.81|23
1730403300000|2024-10-31 19:35:00|69.27|68.87|69.21|68.81|69.29|68.89|69.21|68.81|18
1730403600000|2024-10-31 19:40:00|69.2|68.8|69.31|68.91|69.34|68.94|69.14|68.74|28
1730403900000|2024-10-31 19:45:00|69.32|68.92|69.4|69|69.4|69|69.32|68.92|18
1730404200000|2024-10-31 19:50:00|69.39|68.99|69.12|68.72|69.39|68.99|69.12|68.72|31
1730404500000|2024-10-31 19:55:00|69.1|68.7|68.93|68.53|69.11|68.71|68.92|68.52|33
1730404800000|2024-10-31 20:00:00|68.94|68.54|68.92|68.52|68.97|68.57|68.84|68.44|58
1730405100000|2024-10-31 20:05:00|68.93|68.53|68.87|68.47|68.94|68.54|68.87|68.47|30
1730405400000|2024-10-31 20:10:00|68.88|68.48|68.84|68.44|68.9|68.5|68.8|68.4|21
1730405700000|2024-10-31 20:15:00|68.86|68.46|69.06|68.66|69.06|68.66|68.85|68.45|18
1730406000000|2024-10-31 20:20:00|69.07|68.67|69.13|68.73|69.13|68.73|69.07|68.67|14
1730406300000|2024-10-31 20:25:00|69.12|68.72|69.1|68.7|69.12|68.72|69.09|68.69|12
1730406600000|2024-10-31 20:30:00|69.08|68.68|69.1|68.7|69.15|68.75|69.06|68.66|33
1730406900000|2024-10-31 20:35:00|69.09|68.69|69.17|68.77|69.17|68.77|69.08|68.68|9
1730407200000|2024-10-31 20:40:00|69.16|68.76|68.93|68.53|69.17|68.77|68.92|68.52|26
1730407500000|2024-10-31 20:45:00|68.94|68.54|68.74|68.34|68.96|68.56|68.63|68.23|67
1730407800000|2024-10-31 20:50:00|68.75|68.35|68.79|68.39|68.81|68.41|68.7|68.3|39
1730408100000|2024-10-31 20:55:00|68.76|68.36|69.05|68.65|69.07|68.67|68.7|68.3|59
1730408400000|2024-10-31 21:00:00|69.04|68.64|68.97|68.57|69.04|68.64|68.87|68.47|171
1730408700000|2024-10-31 21:05:00|68.98|68.58|69.02|68.62|69.04|68.64|68.95|68.55|65
1730409000000|2024-10-31 21:10:00|69.01|68.61|69.24|68.84|69.24|68.84|69.01|68.61|62
1730409300000|2024-10-31 21:15:00|69.25|68.85|69.25|68.85|69.26|68.86|69.15|68.75|80
1730409600000|2024-10-31 21:20:00|69.26|68.86|69.24|68.84|69.29|68.89|69.2|68.8|62
1730409900000|2024-10-31 21:25:00|69.25|68.85|69.21|68.81|69.33|68.93|69.2|68.8|78
1730410200000|2024-10-31 21:30:00|69.22|68.82|69.28|68.88|69.34|68.94|69.22|68.82|40
1730410500000|2024-10-31 21:35:00|69.29|68.89|69.35|68.95|69.35|68.95|69.28|68.88|33
1730410800000|2024-10-31 21:40:00|69.36|68.96|69.39|68.99|69.43|69.03|69.34|68.94|53
1730411100000|2024-10-31 21:45:00|69.4|69|69.47|69.07|69.49|69.09|69.39|68.99|35
1730411400000|2024-10-31 21:50:00|69.48|69.08|69.52|69.12|69.54|69.14|69.45|69.05|38
1730411700000|2024-10-31 21:55:00|69.51|69.11|69.42|69.02|69.53|69.13|69.42|69.02|37
1730412000000|2024-10-31 22:00:00|69.41|69.01|69.33|68.93|69.41|69.01|69.3|68.9|7
1730412300000|2024-10-31 22:05:00|69.42|69.02|69.28|68.88|69.43|69.03|69.28|68.88|18
1730412600000|2024-10-31 22:10:00|69.27|68.87|69.19|68.79|69.28|68.88|69.19|68.79|14
1730412900000|2024-10-31 22:15:00|69.18|68.78|69.07|68.67|69.18|68.78|68.98|68.58|34
1730413200000|2024-10-31 22:20:00|69.06|68.66|69.12|68.72|69.15|68.75|69.06|68.66|21
1730413500000|2024-10-31 22:25:00|69.1|68.7|69.15|68.75|69.19|68.79|69.1|68.7|16
1730413800000|2024-10-31 22:30:00|69.14|68.74|69.13|68.73|69.14|68.74|69.1|68.7|8
1730414100000|2024-10-31 22:35:00|69.12|68.72|69.39|68.99|69.4|69|69.09|68.69|28
1730414400000|2024-10-31 22:40:00|69.4|69|69.43|69.03|69.43|69.03|69.33|68.93|16
1730414700000|2024-10-31 22:45:00|69.5|69.1|69.52|69.12|69.54|69.14|69.5|69.1|11
1730415000000|2024-10-31 22:50:00|69.51|69.11|69.56|69.16|69.56|69.16|69.47|69.07|16
1730415300000|2024-10-31 22:55:00|69.54|69.14|69.52|69.12|69.55|69.15|69.52|69.12|8
1730415600000|2024-10-31 23:00:00|69.53|69.13|69.5|69.1|69.54|69.14|69.5|69.1|10
1730415900000|2024-10-31 23:05:00|69.49|69.09|69.47|69.07|69.5|69.1|69.43|69.03|10
1730416200000|2024-10-31 23:10:00|69.48|69.08|69.61|69.21|69.61|69.21|69.48|69.08|14
1730416500000|2024-10-31 23:15:00|69.6|69.2|69.68|69.28|69.68|69.28|69.6|69.2|7
1730416800000|2024-10-31 23:20:00|69.7|69.3|69.69|69.29|69.77|69.37|69.68|69.28|16
1730417100000|2024-10-31 23:25:00|69.68|69.28|69.69|69.29|69.69|69.29|69.67|69.27|10
1730417400000|2024-10-31 23:30:00|69.68|69.28|69.7|69.3|69.75|69.35|69.65|69.25|17
1730417700000|2024-10-31 23:35:00|69.69|69.29|69.58|69.18|69.73|69.33|69.58|69.18|23
1730418000000|2024-10-31 23:40:00|69.57|69.17|69.54|69.14|69.57|69.17|69.5|69.1|11
1730418300000|2024-10-31 23:45:00|69.53|69.13|69.47|69.07|69.58|69.18|69.46|69.06|26
1730418600000|2024-10-31 23:50:00|69.46|69.06|69.47|69.07|69.49|69.09|69.45|69.05|11
1730418900000|2024-10-31 23:55:00|69.46|69.06|69.5|69.1|69.5|69.1|69.46|69.06|8
1730419200000|2024-11-01 00:00:00|69.49|69.09|69.44|69.04|69.49|69.09|69.43|69.03|31
1730419500000|2024-11-01 00:05:00|69.45|69.05|69.49|69.09|69.55|69.15|69.45|69.05|23
1730419800000|2024-11-01 00:10:00|69.48|69.08|69.48|69.08|69.48|69.08|69.34|68.94|26
1730420100000|2024-11-01 00:15:00|69.49|69.09|69.46|69.06|69.5|69.1|69.45|69.05|14
1730420400000|2024-11-01 00:20:00|69.47|69.07|69.33|68.93|69.47|69.07|69.3|68.9|17
1730420700000|2024-11-01 00:25:00|69.34|68.94|69.35|68.95|69.35|68.95|69.33|68.93|8
1730421000000|2024-11-01 00:30:00|69.34|68.94|69.18|68.78|69.34|68.94|69.18|68.78|19
1730421300000|2024-11-01 00:35:00|69.19|68.79|69.13|68.73|69.19|68.79|69.12|68.72|15
1730421600000|2024-11-01 00:40:00|69.14|68.74|69.26|68.86|69.3|68.9|69.14|68.74|27
1730421900000|2024-11-01 00:45:00|69.28|68.88|69.42|69.02|69.42|69.02|69.26|68.86|27
1730422200000|2024-11-01 00:50:00|69.43|69.03|69.45|69.05|69.46|69.06|69.42|69.02|13
1730422500000|2024-11-01 00:55:00|69.44|69.04|69.34|68.94|69.44|69.04|69.33|68.93|18
1730422800000|2024-11-01 01:00:00|69.33|68.93|69.27|68.87|69.33|68.93|69.22|68.82|28
1730423100000|2024-11-01 01:05:00|69.28|68.88|69.44|69.04|69.51|69.11|69.28|68.88|27
1730423400000|2024-11-01 01:10:00|69.42|69.02|69.52|69.12|69.53|69.13|69.39|68.99|20
1730423700000|2024-11-01 01:15:00|69.51|69.11|69.61|69.21|69.63|69.23|69.47|69.07|25
1730424000000|2024-11-01 01:20:00|69.6|69.2|69.47|69.07|69.6|69.2|69.38|68.98|62
1730424300000|2024-11-01 01:25:00|69.46|69.06|69.44|69.04|69.46|69.06|69.38|68.98|33
1730424600000|2024-11-01 01:30:00|69.43|69.03|69.24|68.84|69.46|69.06|68.99|68.59|142
1730424900000|2024-11-01 01:35:00|69.22|68.82|69.43|69.03|69.51|69.11|69.21|68.81|100
1730425200000|2024-11-01 01:40:00|69.42|69.02|69.48|69.08|69.53|69.13|69.38|68.98|57
1730425500000|2024-11-01 01:45:00|69.47|69.07|69.42|69.02|69.58|69.18|69.42|69.02|51
1730425800000|2024-11-01 01:50:00|69.44|69.04|69.39|68.99|69.44|69.04|69.21|68.81|82
1730426100000|2024-11-01 01:55:00|69.38|68.98|69.32|68.92|69.38|68.98|69.21|68.81|82
1730426400000|2024-11-01 02:00:00|69.29|68.89|68.72|68.32|69.36|68.96|68.72|68.32|106
1730426700000|2024-11-01 02:05:00|68.73|68.33|68.57|68.17|68.97|68.57|68.52|68.12|164
1730427000000|2024-11-01 02:10:00|68.56|68.16|68.63|68.23|68.64|68.24|68.31|67.91|169
1730427300000|2024-11-01 02:15:00|68.65|68.25|69.06|68.66|69.07|68.67|68.65|68.25|80
1730427600000|2024-11-01 02:20:00|69.07|68.67|69.12|68.72|69.16|68.76|69.04|68.64|50
1730427900000|2024-11-01 02:25:00|69.11|68.71|69.24|68.84|69.27|68.87|69.07|68.67|46
1730428200000|2024-11-01 02:30:00|69.25|68.85|69.26|68.86|69.26|68.86|69.15|68.75|63
1730428500000|2024-11-01 02:35:00|69.25|68.85|69.26|68.86|69.28|68.88|69.17|68.77|34
1730428800000|2024-11-01 02:40:00|69.25|68.85|69.19|68.79|69.26|68.86|69.18|68.78|37
1730429100000|2024-11-01 02:45:00|69.17|68.77|69|68.6|69.2|68.8|69|68.6|39
1730429400000|2024-11-01 02:50:00|68.98|68.58|69.26|68.86|69.26|68.86|68.97|68.57|32
1730429700000|2024-11-01 02:55:00|69.25|68.85|69.33|68.93|69.37|68.97|69.24|68.84|25
1730430000000|2024-11-01 03:00:00|69.32|68.92|69.31|68.91|69.33|68.93|69.29|68.89|17
1730430300000|2024-11-01 03:05:00|69.32|68.92|69.43|69.03|69.44|69.04|69.31|68.91|20
1730430600000|2024-11-01 03:10:00|69.41|69.01|69.32|68.92|69.41|69.01|69.29|68.89|20
1730430900000|2024-11-01 03:15:00|69.33|68.93|69.44|69.04|69.44|69.04|69.31|68.91|20
1730431200000|2024-11-01 03:20:00|69.45|69.05|69.5|69.1|69.5|69.1|69.45|69.05|9
1730431500000|2024-11-01 03:25:00|69.49|69.09|69.51|69.11|69.51|69.11|69.48|69.08|7
1730431800000|2024-11-01 03:30:00|69.5|69.1|69.47|69.07|69.51|69.11|69.47|69.07|9
1730432100000|2024-11-01 03:35:00|69.46|69.06|69.49|69.09|69.5|69.1|69.41|69.01|21
1730432400000|2024-11-01 03:40:00|69.48|69.08|69.37|68.97|69.48|69.08|69.37|68.97|14
1730432700000|2024-11-01 03:45:00|69.38|68.98|69.36|68.96|69.4|69|69.22|68.82|49
1730433000000|2024-11-01 03:50:00|69.37|68.97|69.3|68.9|69.38|68.98|69.27|68.87|24
1730433300000|2024-11-01 03:55:00|69.32|68.92|69.36|68.96|69.38|68.98|69.32|68.92|16
1730433600000|2024-11-01 04:00:00|69.35|68.95|69.35|68.95|69.35|68.95|69.3|68.9|19
1730433900000|2024-11-01 04:05:00|69.34|68.94|69.45|69.05|69.46|69.06|69.32|68.92|26
1730434200000|2024-11-01 04:10:00|69.44|69.04|69.42|69.02|69.44|69.04|69.36|68.96|13
1730434500000|2024-11-01 04:15:00|69.41|69.01|69.49|69.09|69.51|69.11|69.39|68.99|20
1730434800000|2024-11-01 04:20:00|69.5|69.1|69.51|69.11|69.51|69.11|69.42|69.02|21
1730435100000|2024-11-01 04:25:00|69.53|69.13|69.38|68.98|69.53|69.13|69.34|68.94|18
1730435400000|2024-11-01 04:30:00|69.37|68.97|69.32|68.92|69.43|69.03|69.32|68.92|19
1730435700000|2024-11-01 04:35:00|69.33|68.93|69.3|68.9|69.37|68.97|69.3|68.9|12
1730436000000|2024-11-01 04:40:00|69.29|68.89|69.37|68.97|69.38|68.98|69.29|68.89|17
1730436300000|2024-11-01 04:45:00|69.38|68.98|69.39|68.99|69.41|69.01|69.38|68.98|18
1730436600000|2024-11-01 04:50:00|69.4|69|69.37|68.97|69.42|69.02|69.35|68.95|14
1730436900000|2024-11-01 04:55:00|69.38|68.98|69.29|68.89|69.38|68.98|69.23|68.83|28
1730437200000|2024-11-01 05:00:00|69.3|68.9|69.25|68.85|69.3|68.9|69.21|68.81|15
1730437500000|2024-11-01 05:05:00|69.24|68.84|69.03|68.63|69.24|68.84|69.03|68.63|16
1730437800000|2024-11-01 05:10:00|69.01|68.61|68.98|68.58|69.01|68.61|68.94|68.54|18
1730438100000|2024-11-01 05:15:00|68.97|68.57|68.97|68.57|68.97|68.57|68.89|68.49|20
1730438400000|2024-11-01 05:20:00|69.02|68.62|68.97|68.57|69.06|68.66|68.96|68.56|30
1730438700000|2024-11-01 05:25:00|68.98|68.58|68.94|68.54|68.99|68.59|68.92|68.52|15
1730439000000|2024-11-01 05:30:00|68.95|68.55|68.89|68.49|68.97|68.57|68.89|68.49|19
1730439300000|2024-11-01 05:35:00|68.9|68.5|68.95|68.55|68.98|68.58|68.9|68.5|17
1730439600000|2024-11-01 05:40:00|68.94|68.54|68.97|68.57|68.98|68.58|68.91|68.51|8
1730439900000|2024-11-01 05:45:00|68.98|68.58|68.92|68.52|68.99|68.59|68.89|68.49|22
1730440200000|2024-11-01 05:50:00|68.9|68.5|68.91|68.51|68.92|68.52|68.87|68.47|21
1730440500000|2024-11-01 05:55:00|68.9|68.5|68.89|68.49|68.93|68.53|68.87|68.47|15
1730440800000|2024-11-01 06:00:00|68.88|68.48|68.77|68.37|68.88|68.48|68.76|68.36|38
1730441100000|2024-11-01 06:05:00|68.78|68.38|68.63|68.23|68.78|68.38|68.63|68.23|50
1730441400000|2024-11-01 06:10:00|68.62|68.22|68.44|68.04|68.62|68.22|68.42|68.02|65
1730441700000|2024-11-01 06:15:00|68.45|68.05|68.42|68.02|68.54|68.14|68.4|68|56
1730442000000|2024-11-01 06:20:00|68.4|68|68.49|68.09|68.55|68.15|68.39|67.99|69
1730442300000|2024-11-01 06:25:00|68.5|68.1|68.58|68.18|68.61|68.21|68.48|68.08|31
1730442600000|2024-11-01 06:30:00|68.59|68.19|68.6|68.2|68.61|68.21|68.56|68.16|10
1730443200000|2024-11-01 06:40:00|68.56|68.16|68.49|68.09|68.64|68.24|68.45|68.05|42
1730443500000|2024-11-01 06:45:00|68.5|68.1|68.52|68.12|68.55|68.15|68.44|68.04|22
1730443800000|2024-11-01 06:50:00|68.51|68.11|68.23|67.83|68.51|68.11|68.22|67.82|48
1730444100000|2024-11-01 06:55:00|68.22|67.82|67.92|67.52|68.22|67.82|67.92|67.52|25
1730444400000|2024-11-01 07:00:00|67.93|67.53|68.31|67.91|68.31|67.91|67.93|67.53|48
1730444700000|2024-11-01 07:05:00|68.3|67.9|68.12|67.72|68.35|67.95|68.1|67.7|81
1730445000000|2024-11-01 07:10:00|68.11|67.71|68.02|67.62|68.27|67.87|67.97|67.57|95
1730445300000|2024-11-01 07:15:00|68.01|67.61|68.17|67.77|68.2|67.8|67.99|67.59|94
1730445600000|2024-11-01 07:20:00|68.18|67.78|68.31|67.91|68.35|67.95|68.14|67.74|64
1730445900000|2024-11-01 07:25:00|68.32|67.92|68.38|67.98|68.44|68.04|68.32|67.92|29
1730446200000|2024-11-01 07:30:00|68.41|68.01|68.43|68.03|68.47|68.07|68.4|68|32
1730446500000|2024-11-01 07:35:00|68.45|68.05|68.38|67.98|68.5|68.1|68.38|67.98|47
1730446800000|2024-11-01 07:40:00|68.36|67.96|68.25|67.85|68.36|67.96|68.21|67.81|42
1730447100000|2024-11-01 07:45:00|68.23|67.83|68.16|67.76|68.23|67.83|68.09|67.69|61
1730447400000|2024-11-01 07:50:00|68.18|67.78|68.31|67.91|68.34|67.94|68.18|67.78|26
1730447700000|2024-11-01 07:55:00|68.3|67.9|68.35|67.95|68.36|67.96|68.29|67.89|20
1730448000000|2024-11-01 08:00:00|68.34|67.94|68.43|68.03|68.45|68.05|68.29|67.89|28
1730448300000|2024-11-01 08:05:00|68.44|68.04|68.47|68.07|68.47|68.07|68.4|68|18
1730448600000|2024-11-01 08:10:00|68.49|68.09|68.67|68.27|68.67|68.27|68.49|68.09|23
1730448900000|2024-11-01 08:15:00|68.7|68.3|68.72|68.32|68.78|68.38|68.68|68.28|37
1730449200000|2024-11-01 08:20:00|68.73|68.33|68.78|68.38|68.8|68.4|68.72|68.32|29
1730449500000|2024-11-01 08:25:00|68.77|68.37|68.8|68.4|68.8|68.4|68.7|68.3|30
1730449800000|2024-11-01 08:30:00|68.81|68.41|68.73|68.33|68.86|68.46|68.7|68.3|38
1730450100000|2024-11-01 08:35:00|68.72|68.32|68.63|68.23|68.73|68.33|68.63|68.23|30
1730450400000|2024-11-01 08:40:00|68.64|68.24|68.74|68.34|68.75|68.35|68.59|68.19|36
1730450700000|2024-11-01 08:45:00|68.71|68.31|68.76|68.36|68.78|68.38|68.67|68.27|36
1730451000000|2024-11-01 08:50:00|68.77|68.37|68.77|68.37|68.8|68.4|68.74|68.34|26
1730451300000|2024-11-01 08:55:00|68.78|68.38|68.74|68.34|68.81|68.41|68.62|68.22|65
1730451600000|2024-11-01 09:00:00|68.73|68.33|68.79|68.39|68.79|68.39|68.64|68.24|37
1730451900000|2024-11-01 09:05:00|68.81|68.41|68.78|68.38|68.83|68.43|68.77|68.37|19
1730452200000|2024-11-01 09:10:00|68.76|68.36|68.8|68.4|68.8|68.4|68.72|68.32|50
1730452500000|2024-11-01 09:15:00|68.81|68.41|68.79|68.39|68.85|68.45|68.78|68.38|27
1730452800000|2024-11-01 09:20:00|68.78|68.38|68.81|68.41|68.84|68.44|68.76|68.36|24
1730453100000|2024-11-01 09:25:00|68.8|68.4|68.77|68.37|68.83|68.43|68.77|68.37|21
1730453400000|2024-11-01 09:30:00|68.76|68.36|68.84|68.44|68.87|68.47|68.75|68.35|34
1730453700000|2024-11-01 09:35:00|68.86|68.46|68.95|68.55|68.95|68.55|68.84|68.44|11
1730454000000|2024-11-01 09:40:00|68.94|68.54|68.97|68.57|68.98|68.58|68.92|68.52|13
1730454300000|2024-11-01 09:45:00|68.96|68.56|68.96|68.56|68.99|68.59|68.93|68.53|16
1730454600000|2024-11-01 09:50:00|68.97|68.57|68.92|68.52|68.97|68.57|68.87|68.47|17
1730454900000|2024-11-01 09:55:00|68.94|68.54|68.92|68.52|68.95|68.55|68.87|68.47|17
1730455200000|2024-11-01 10:00:00|68.91|68.51|68.91|68.51|68.92|68.52|68.85|68.45|19
1730455500000|2024-11-01 10:05:00|68.9|68.5|68.82|68.42|68.9|68.5|68.81|68.41|8
1730455800000|2024-11-01 10:10:00|68.83|68.43|68.83|68.43|68.86|68.46|68.8|68.4|19
1730456100000|2024-11-01 10:15:00|68.84|68.44|68.95|68.55|68.98|68.58|68.82|68.42|27
1730456400000|2024-11-01 10:20:00|68.94|68.54|69.02|68.62|69.07|68.67|68.92|68.52|34
1730456700000|2024-11-01 10:25:00|69.01|68.61|69.07|68.67|69.07|68.67|69|68.6|31
1730457000000|2024-11-01 10:30:00|69.09|68.69|69.18|68.78|69.2|68.8|69.09|68.69|33
1730457300000|2024-11-01 10:35:00|69.19|68.79|69.09|68.69|69.19|68.79|69.05|68.65|61
1730457600000|2024-11-01 10:40:00|69.07|68.67|69.13|68.73|69.17|68.77|69.06|68.66|29
1730457900000|2024-11-01 10:45:00|69.14|68.74|69.22|68.82|69.23|68.83|69.09|68.69|23
1730458200000|2024-11-01 10:50:00|69.23|68.83|69.25|68.85|69.31|68.91|69.23|68.83|20
1730458500000|2024-11-01 10:55:00|69.26|68.86|69.3|68.9|69.31|68.91|69.26|68.86|8
1730458800000|2024-11-01 11:00:00|69.31|68.91|69.36|68.96|69.37|68.97|69.3|68.9|13
1730459100000|2024-11-01 11:05:00|69.35|68.95|69.3|68.9|69.37|68.97|69.29|68.89|16
1730459400000|2024-11-01 11:10:00|69.31|68.91|69.41|69.01|69.42|69.02|69.28|68.88|22
1730459700000|2024-11-01 11:15:00|69.4|69|69.37|68.97|69.42|69.02|69.37|68.97|31
1730460000000|2024-11-01 11:20:00|69.38|68.98|69.59|69.19|69.59|69.19|69.38|68.98|34
1730460300000|2024-11-01 11:25:00|69.6|69.2|69.75|69.35|69.75|69.35|69.59|69.19|31
1730460600000|2024-11-01 11:30:00|69.73|69.33|69.67|69.27|69.73|69.33|69.66|69.26|21
1730460900000|2024-11-01 11:35:00|69.69|69.29|69.69|69.29|69.69|69.29|69.66|69.26|17
1730461200000|2024-11-01 11:40:00|69.7|69.3|69.67|69.27|69.7|69.3|69.64|69.24|15
1730461500000|2024-11-01 11:45:00|69.65|69.25|69.65|69.25|69.69|69.29|69.56|69.16|30
1730461800000|2024-11-01 11:50:00|69.67|69.27|69.6|69.2|69.68|69.28|69.6|69.2|18
1730462100000|2024-11-01 11:55:00|69.59|69.19|69.55|69.15|69.59|69.19|69.55|69.15|8
1730462400000|2024-11-01 12:00:00|69.56|69.16|69.6|69.2|69.64|69.24|69.56|69.16|10
1730462700000|2024-11-01 12:05:00|69.62|69.22|69.7|69.3|69.7|69.3|69.62|69.22|12
1730463000000|2024-11-01 12:10:00|69.72|69.32|70.08|69.68|70.13|69.73|69.72|69.32|46
1730463300000|2024-11-01 12:15:00|70.09|69.69|70|69.6|70.16|69.76|69.92|69.52|46
1730463600000|2024-11-01 12:20:00|70.01|69.61|70.02|69.62|70.04|69.64|69.94|69.54|29
1730463900000|2024-11-01 12:25:00|70.04|69.64|70.12|69.72|70.14|69.74|70.03|69.63|59
1730464200000|2024-11-01 12:30:00|70.11|69.71|70.05|69.65|70.18|69.78|69.9|69.5|224
1730464500000|2024-11-01 12:35:00|70.04|69.64|70.37|69.97|70.37|69.97|70.04|69.64|99
1730464800000|2024-11-01 12:40:00|70.35|69.95|70.09|69.69|70.36|69.96|70.07|69.67|63
1730465100000|2024-11-01 12:45:00|70.07|69.67|70.21|69.81|70.23|69.83|70.05|69.65|42
1730465400000|2024-11-01 12:50:00|70.2|69.8|70.21|69.81|70.21|69.81|70.08|69.68|41
1730465700000|2024-11-01 12:55:00|70.22|69.82|70.24|69.84|70.31|69.91|70.14|69.74|42
1730466000000|2024-11-01 13:00:00|70.22|69.82|70.17|69.77|70.28|69.88|70.14|69.74|35
1730466300000|2024-11-01 13:05:00|70.15|69.75|70.19|69.79|70.21|69.81|70.11|69.71|21
1730466600000|2024-11-01 13:10:00|70.17|69.77|70.14|69.74|70.17|69.77|70.1|69.7|21
1730466900000|2024-11-01 13:15:00|70.15|69.75|70.28|69.88|70.28|69.88|70.14|69.74|7
1730467200000|2024-11-01 13:20:00|70.27|69.87|70.27|69.87|70.27|69.87|70.22|69.82|15
1730467500000|2024-11-01 13:25:00|70.28|69.88|70.32|69.92|70.34|69.94|70.27|69.87|12
1730467800000|2024-11-01 13:30:00|70.33|69.93|70.5|70.1|70.5|70.1|70.28|69.88|28
1730468100000|2024-11-01 13:35:00|70.47|70.07|70.73|70.33|70.73|70.33|70.47|70.07|54
1730468400000|2024-11-01 13:40:00|70.72|70.32|70.42|70.02|70.72|70.32|70.42|70.02|38
1730468700000|2024-11-01 13:45:00|70.44|70.04|70.69|70.29|70.69|70.29|70.31|69.91|85
1730469000000|2024-11-01 13:50:00|70.7|70.3|70.6|70.2|70.7|70.3|70.56|70.16|49
1730469300000|2024-11-01 13:55:00|70.59|70.19|70.83|70.43|70.83|70.43|70.59|70.19|52
1730469600000|2024-11-01 14:00:00|70.82|70.42|70.63|70.23|70.83|70.43|70.59|70.19|156
1730469900000|2024-11-01 14:05:00|70.64|70.24|70.68|70.28|70.8|70.4|70.59|70.19|91
1730470200000|2024-11-01 14:10:00|70.69|70.29|70.86|70.46|70.87|70.47|70.65|70.25|93
1730470500000|2024-11-01 14:15:00|70.85|70.45|70.91|70.51|70.99|70.59|70.8|70.4|91
1730470800000|2024-11-01 14:20:00|70.9|70.5|70.84|70.44|70.98|70.58|70.78|70.38|71
1730471100000|2024-11-01 14:25:00|70.85|70.45|70.99|70.59|71.06|70.66|70.85|70.45|42
1730471400000|2024-11-01 14:30:00|71|70.6|70.79|70.39|71.09|70.69|70.77|70.37|73
1730471700000|2024-11-01 14:35:00|70.8|70.4|70.69|70.29|70.82|70.42|70.61|70.21|45
1730472000000|2024-11-01 14:40:00|70.7|70.3|70.58|70.18|70.79|70.39|70.53|70.13|72
1730472300000|2024-11-01 14:45:00|70.6|70.2|70.71|70.31|70.77|70.37|70.6|70.2|113
1730472600000|2024-11-01 14:50:00|70.73|70.33|70.61|70.21|70.75|70.35|70.54|70.14|78
1730472900000|2024-11-01 14:55:00|70.63|70.23|70.86|70.46|70.86|70.46|70.53|70.13|55
1730473200000|2024-11-01 15:00:00|70.88|70.48|70.75|70.35|70.92|70.52|70.7|70.3|53
1730473500000|2024-11-01 15:05:00|70.74|70.34|70.67|70.27|70.79|70.39|70.65|70.25|40
1730473800000|2024-11-01 15:10:00|70.68|70.28|70.76|70.36|70.76|70.36|70.64|70.24|34
1730474100000|2024-11-01 15:15:00|70.75|70.35|70.75|70.35|70.87|70.47|70.69|70.29|48
1730474400000|2024-11-01 15:20:00|70.74|70.34|70.77|70.37|70.78|70.38|70.5|70.1|95
1730474700000|2024-11-01 15:25:00|70.76|70.36|70.77|70.37|70.81|70.41|70.6|70.2|115
1730475000000|2024-11-01 15:30:00|70.75|70.35|70.72|70.32|70.78|70.38|70.38|69.98|145
1730475300000|2024-11-01 15:35:00|70.71|70.31|70.43|70.03|70.74|70.34|70.34|69.94|225
1730475600000|2024-11-01 15:40:00|70.42|70.02|70.31|69.91|70.45|70.05|70.16|69.76|181
1730475900000|2024-11-01 15:45:00|70.3|69.9|69.9|69.5|70.3|69.9|69.79|69.39|231
1730476200000|2024-11-01 15:50:00|69.89|69.49|70.45|70.05|70.45|70.05|69.55|69.15|205
1730476500000|2024-11-01 15:55:00|70.46|70.06|70.28|69.88|70.69|70.29|70.25|69.85|168
1730476800000|2024-11-01 16:00:00|70.27|69.87|70.58|70.18|70.65|70.25|70.16|69.76|208
1730477100000|2024-11-01 16:05:00|70.56|70.16|70.65|70.25|70.73|70.33|70.34|69.94|146
1730477400000|2024-11-01 16:10:00|70.66|70.26|70.66|70.26|70.76|70.36|70.55|70.15|77
1730477700000|2024-11-01 16:15:00|70.69|70.29|70.68|70.28|70.74|70.34|70.49|70.09|170
1730478000000|2024-11-01 16:20:00|70.69|70.29|70.51|70.11|70.69|70.29|70.32|69.92|121
1730478300000|2024-11-01 16:25:00|70.52|70.12|70.58|70.18|70.58|70.18|70.29|69.89|137
1730478600000|2024-11-01 16:30:00|70.6|70.2|70.64|70.24|70.67|70.27|70.41|70.01|137
1730478900000|2024-11-01 16:35:00|70.67|70.27|70.71|70.31|70.77|70.37|70.52|70.12|143
1730479200000|2024-11-01 16:40:00|70.7|70.3|70.59|70.19|70.82|70.42|70.44|70.04|143
1730479500000|2024-11-01 16:45:00|70.58|70.18|70.97|70.57|70.98|70.58|70.5|70.1|144
1730479800000|2024-11-01 16:50:00|70.96|70.56|71.08|70.68|71.27|70.87|70.94|70.54|193
1730480100000|2024-11-01 16:55:00|71.09|70.69|71.02|70.62|71.17|70.77|71|70.6|106
1730480400000|2024-11-01 17:00:00|71.01|70.61|70.75|70.35|71.11|70.71|70.75|70.35|85
1730480700000|2024-11-01 17:05:00|70.76|70.36|70.66|70.26|70.77|70.37|70.52|70.12|78
1730481000000|2024-11-01 17:10:00|70.65|70.25|70.6|70.2|70.7|70.3|70.52|70.12|81
1730481300000|2024-11-01 17:15:00|70.61|70.21|70.71|70.31|70.86|70.46|70.61|70.21|94
1730481600000|2024-11-01 17:20:00|70.72|70.32|70.55|70.15|70.72|70.32|70.54|70.14|50
1730481900000|2024-11-01 17:25:00|70.54|70.14|70.5|70.1|70.6|70.2|70.5|70.1|129
1730482200000|2024-11-01 17:30:00|70.49|70.09|70.52|70.12|70.52|70.12|70.28|69.88|82
1730482500000|2024-11-01 17:35:00|70.5|70.1|70.55|70.15|70.6|70.2|70.5|70.1|56
1730482800000|2024-11-01 17:40:00|70.53|70.13|70.31|69.91|70.53|70.13|70.3|69.9|53
1730483100000|2024-11-01 17:45:00|70.3|69.9|70.35|69.95|70.39|69.99|70.22|69.82|45
1730483400000|2024-11-01 17:50:00|70.37|69.97|70.36|69.96|70.42|70.02|70.32|69.92|36
1730483700000|2024-11-01 17:55:00|70.34|69.94|70.36|69.96|70.42|70.02|70.29|69.89|32
1730484000000|2024-11-01 18:00:00|70.39|69.99|70.33|69.93|70.48|70.08|70.31|69.91|41
1730484300000|2024-11-01 18:05:00|70.32|69.92|70.24|69.84|70.38|69.98|70.23|69.83|47
1730484600000|2024-11-01 18:10:00|70.23|69.83|70.27|69.87|70.3|69.9|70.21|69.81|31
1730484900000|2024-11-01 18:15:00|70.26|69.86|70.22|69.82|70.31|69.91|70.22|69.82|24
1730485200000|2024-11-01 18:20:00|70.23|69.83|70.15|69.75|70.23|69.83|70.09|69.69|30
1730485500000|2024-11-01 18:25:00|70.14|69.74|70.17|69.77|70.19|69.79|70.14|69.74|8
1730485800000|2024-11-01 18:30:00|70.15|69.75|70.27|69.87|70.41|70.01|70.14|69.74|44
1730486100000|2024-11-01 18:35:00|70.26|69.86|70.25|69.85|70.26|69.86|70.16|69.76|61
1730486400000|2024-11-01 18:40:00|70.26|69.86|70.26|69.86|70.29|69.89|70.18|69.78|35
1730486700000|2024-11-01 18:45:00|70.29|69.89|70.49|70.09|70.5|70.1|70.29|69.89|41
1730487000000|2024-11-01 18:50:00|70.48|70.08|70.47|70.07|70.51|70.11|70.41|70.01|50
1730487300000|2024-11-01 18:55:00|70.48|70.08|70.47|70.07|70.5|70.1|70.41|70.01|29
1730487600000|2024-11-01 19:00:00|70.46|70.06|70.32|69.92|70.47|70.07|70.12|69.72|69
1730487900000|2024-11-01 19:05:00|70.31|69.91|70.3|69.9|70.45|70.05|70.28|69.88|66
1730488200000|2024-11-01 19:10:00|70.31|69.91|70.29|69.89|70.36|69.96|70.22|69.82|70
1730488500000|2024-11-01 19:15:00|70.31|69.91|70.44|70.04|70.5|70.1|70.31|69.91|58
1730488800000|2024-11-01 19:20:00|70.43|70.03|70.57|70.17|70.58|70.18|70.39|69.99|38
1730489100000|2024-11-01 19:25:00|70.58|70.18|70.59|70.19|70.7|70.3|70.56|70.16|38
1730489400000|2024-11-01 19:30:00|70.6|70.2|70.51|70.11|70.62|70.22|70.48|70.08|46
1730489700000|2024-11-01 19:35:00|70.5|70.1|70.61|70.21|70.74|70.34|70.5|70.1|50
1730490000000|2024-11-01 19:40:00|70.58|70.18|70.6|70.2|70.62|70.22|70.55|70.15|18
1730490300000|2024-11-01 19:45:00|70.58|70.18|70.5|70.1|70.62|70.22|70.5|70.1|31
1730490600000|2024-11-01 19:50:00|70.51|70.11|70.28|69.88|70.51|70.11|70.24|69.84|64
1730490900000|2024-11-01 19:55:00|70.3|69.9|70.26|69.86|70.34|69.94|70.18|69.78|40
1730491200000|2024-11-01 20:00:00|70.25|69.85|70.26|69.86|70.36|69.96|70.25|69.85|40
1730491500000|2024-11-01 20:05:00|70.27|69.87|70.33|69.93|70.35|69.95|70.17|69.77|47
1730491800000|2024-11-01 20:10:00|70.31|69.91|70.43|70.03|70.46|70.06|70.28|69.88|43
1730492100000|2024-11-01 20:15:00|70.41|70.01|70.43|70.03|70.47|70.07|70.38|69.98|48
1730492400000|2024-11-01 20:20:00|70.44|70.04|70.54|70.14|70.57|70.17|70.43|70.03|37
1730492700000|2024-11-01 20:25:00|70.55|70.15|70.61|70.21|70.61|70.21|70.5|70.1|21
1730493000000|2024-11-01 20:30:00|70.63|70.23|70.64|70.24|70.69|70.29|70.6|70.2|44
1730493300000|2024-11-01 20:35:00|70.63|70.23|70.64|70.24|70.65|70.25|70.6|70.2|41
1730493600000|2024-11-01 20:40:00|70.65|70.25|70.69|70.29|70.69|70.29|70.64|70.24|9
1730493900000|2024-11-01 20:45:00|70.66|70.26|70.7|70.3|70.79|70.39|70.64|70.24|77
1730494200000|2024-11-01 20:50:00|70.69|70.29|70.62|70.22|70.69|70.29|70.62|70.22|39
1730494500000|2024-11-01 20:55:00|70.63|70.23|70.7|70.3|70.75|70.35|70.63|70.23|32
1730534400000|2024-11-02 08:00:00|70.79|70.39|70.76|70.36|70.79|70.39|70.75|70.35|25
1730534700000|2024-11-02 08:05:00|70.77|70.37|70.6|70.2|70.8|70.4|70.6|70.2|39
1730535000000|2024-11-02 08:10:00|70.59|70.19|70.51|70.11|70.59|70.19|70.51|70.11|13
1730535300000|2024-11-02 08:15:00|70.52|70.12|70.47|70.07|70.53|70.13|70.46|70.06|34
1730535600000|2024-11-02 08:20:00|70.48|70.08|70.5|70.1|70.52|70.12|70.45|70.05|31
1730535900000|2024-11-02 08:25:00|70.51|70.11|70.48|70.08|70.58|70.18|70.45|70.05|37
1730536200000|2024-11-02 08:30:00|70.47|70.07|70.41|70.01|70.47|70.07|70.41|70.01|21
1730536500000|2024-11-02 08:35:00|70.39|69.99|70.36|69.96|70.39|69.99|70.3|69.9|37
1730536800000|2024-11-02 08:40:00|70.37|69.97|70.37|69.97|70.46|70.06|70.37|69.97|19
1730537100000|2024-11-02 08:45:00|70.36|69.96|70.54|70.14|70.55|70.15|70.36|69.96|30
1730537400000|2024-11-02 08:50:00|70.55|70.15|70.63|70.23|70.66|70.26|70.54|70.14|49
1730537700000|2024-11-02 08:55:00|70.64|70.24|70.61|70.21|70.67|70.27|70.59|70.19|46
1730538000000|2024-11-02 09:00:00|70.6|70.2|70.53|70.13|70.61|70.21|70.47|70.07|90
1730538300000|2024-11-02 09:05:00|70.52|70.12|70.61|70.21|70.67|70.27|70.51|70.11|60
1730538600000|2024-11-02 09:10:00|70.6|70.2|70.64|70.24|70.68|70.28|70.55|70.15|54
1730538900000|2024-11-02 09:15:00|70.65|70.25|70.7|70.3|70.7|70.3|70.65|70.25|23
1730539200000|2024-11-02 09:20:00|70.69|70.29|70.65|70.25|70.75|70.35|70.64|70.24|27
1730539500000|2024-11-02 09:25:00|70.66|70.26|70.78|70.38|70.78|70.38|70.66|70.26|26
1730539800000|2024-11-02 09:30:00|70.77|70.37|70.77|70.37|70.79|70.39|70.73|70.33|26
1730540100000|2024-11-02 09:35:00|70.79|70.39|70.95|70.55|70.95|70.55|70.79|70.39|20
1730540400000|2024-11-02 09:40:00|70.96|70.56|70.93|70.53|71.02|70.62|70.9|70.5|35
1730540700000|2024-11-02 09:45:00|70.94|70.54|70.88|70.48|70.99|70.59|70.85|70.45|56
1730541000000|2024-11-02 09:50:00|70.89|70.49|70.99|70.59|70.99|70.59|70.84|70.44|66
1730541300000|2024-11-02 09:55:00|71|70.6|70.99|70.59|71.08|70.68|70.97|70.57|63
1730541600000|2024-11-02 10:00:00|70.98|70.58|70.81|70.41|71.01|70.61|70.78|70.38|66
1730541900000|2024-11-02 10:05:00|70.82|70.42|70.79|70.39|70.82|70.42|70.76|70.36|66
1730542200000|2024-11-02 10:10:00|70.78|70.38|70.83|70.43|70.83|70.43|70.7|70.3|29
1730542500000|2024-11-02 10:15:00|70.82|70.42|70.99|70.59|71|70.6|70.81|70.41|25
1730542800000|2024-11-02 10:20:00|70.97|70.57|70.96|70.56|71|70.6|70.91|70.51|55
1730543100000|2024-11-02 10:25:00|70.97|70.57|70.89|70.49|70.97|70.57|70.83|70.43|51
1730543400000|2024-11-02 10:30:00|70.9|70.5|70.83|70.43|70.93|70.53|70.82|70.42|49
1730543700000|2024-11-02 10:35:00|70.84|70.44|70.81|70.41|70.89|70.49|70.81|70.41|21
1730544000000|2024-11-02 10:40:00|70.82|70.42|70.85|70.45|70.86|70.46|70.82|70.42|12
1730544300000|2024-11-02 10:45:00|70.84|70.44|70.84|70.44|70.86|70.46|70.83|70.43|24
1730544600000|2024-11-02 10:50:00|70.83|70.43|70.8|70.4|70.86|70.46|70.8|70.4|23
1730544900000|2024-11-02 10:55:00|70.81|70.41|70.82|70.42|70.82|70.42|70.8|70.4|18
1730545200000|2024-11-02 11:00:00|70.83|70.43|70.84|70.44|70.88|70.48|70.8|70.4|29
1730545500000|2024-11-02 11:05:00|70.85|70.45|71.01|70.61|71.01|70.61|70.84|70.44|16
1730545800000|2024-11-02 11:10:00|71|70.6|70.96|70.56|71|70.6|70.9|70.5|23
1730546100000|2024-11-02 11:15:00|70.93|70.53|71.05|70.65|71.15|70.75|70.92|70.52|46
1730546400000|2024-11-02 11:20:00|71.06|70.66|71.04|70.64|71.09|70.69|71|70.6|34
1730546700000|2024-11-02 11:25:00|71.05|70.65|70.95|70.55|71.06|70.66|70.95|70.55|27
1730547000000|2024-11-02 11:30:00|70.96|70.56|70.97|70.57|71.01|70.61|70.95|70.55|27
1730547300000|2024-11-02 11:35:00|70.96|70.56|70.98|70.58|70.99|70.59|70.94|70.54|25
1730547600000|2024-11-02 11:40:00|70.97|70.57|71.04|70.64|71.09|70.69|70.97|70.57|41
1730547900000|2024-11-02 11:45:00|71.05|70.65|71.03|70.63|71.09|70.69|71.02|70.62|30
1730548200000|2024-11-02 11:50:00|71.04|70.64|70.87|70.47|71.05|70.65|70.83|70.43|51
1730548500000|2024-11-02 11:55:00|70.88|70.48|70.95|70.55|70.99|70.59|70.88|70.48|29
1730548800000|2024-11-02 12:00:00|70.93|70.53|71.06|70.66|71.07|70.67|70.93|70.53|40
1730549100000|2024-11-02 12:05:00|71.04|70.64|70.95|70.55|71.04|70.64|70.94|70.54|16
1730549400000|2024-11-02 12:10:00|70.94|70.54|70.83|70.43|70.94|70.54|70.78|70.38|45
1730549700000|2024-11-02 12:15:00|70.82|70.42|70.74|70.34|70.85|70.45|70.73|70.33|28
1730550000000|2024-11-02 12:20:00|70.73|70.33|70.64|70.24|70.74|70.34|70.61|70.21|100
1730550300000|2024-11-02 12:25:00|70.63|70.23|70.59|70.19|70.65|70.25|70.54|70.14|49
1730550600000|2024-11-02 12:30:00|70.6|70.2|70.47|70.07|70.66|70.26|70.46|70.06|95
1730550900000|2024-11-02 12:35:00|70.48|70.08|70.68|70.28|70.73|70.33|70.46|70.06|80
1730551200000|2024-11-02 12:40:00|70.67|70.27|70.53|70.13|70.67|70.27|70.51|70.11|45
1730551500000|2024-11-02 12:45:00|70.52|70.12|70.29|69.89|70.55|70.15|70.27|69.87|103
1730551800000|2024-11-02 12:50:00|70.3|69.9|70.46|70.06|70.47|70.07|70.23|69.83|144
1730552100000|2024-11-02 12:55:00|70.47|70.07|70.43|70.03|70.47|70.07|70.31|69.91|101
1730552400000|2024-11-02 13:00:00|70.44|70.04|70.56|70.16|70.56|70.16|70.41|70.01|127
1730552700000|2024-11-02 13:05:00|70.55|70.15|70.58|70.18|70.62|70.22|70.52|70.12|75
1730553000000|2024-11-02 13:10:00|70.59|70.19|70.56|70.16|70.62|70.22|70.5|70.1|53
1730553300000|2024-11-02 13:15:00|70.57|70.17|70.64|70.24|70.69|70.29|70.55|70.15|46
1730553600000|2024-11-02 13:20:00|70.63|70.23|70.56|70.16|70.65|70.25|70.56|70.16|37
1730553900000|2024-11-02 13:25:00|70.57|70.17|70.57|70.17|70.6|70.2|70.54|70.14|30
1730554200000|2024-11-02 13:30:00|70.56|70.16|70.44|70.04|70.57|70.17|70.44|70.04|63
1730554500000|2024-11-02 13:35:00|70.43|70.03|70.31|69.91|70.45|70.05|70.15|69.75|207
1730554800000|2024-11-02 13:40:00|70.29|69.89|70.35|69.95|70.37|69.97|70.18|69.78|130
1730555100000|2024-11-02 13:45:00|70.34|69.94|70.25|69.85|70.36|69.96|70.16|69.76|93
1730555400000|2024-11-02 13:50:00|70.26|69.86|69.7|69.3|70.29|69.89|69.68|69.28|167
1730555700000|2024-11-02 13:55:00|69.69|69.29|69.7|69.3|69.74|69.34|69.58|69.18|136
1730556000000|2024-11-02 14:00:00|69.69|69.29|69.59|69.19|69.77|69.37|69.52|69.12|168
1730556300000|2024-11-02 14:05:00|69.6|69.2|69.61|69.21|69.61|69.21|69.44|69.04|103
1730556600000|2024-11-02 14:10:00|69.6|69.2|69.49|69.09|69.6|69.2|69.37|68.97|113
1730556900000|2024-11-02 14:15:00|69.5|69.1|69.52|69.12|69.54|69.14|69.39|68.99|78
1730557200000|2024-11-02 14:20:00|69.51|69.11|69.63|69.23|69.63|69.23|69.46|69.06|74
1730557500000|2024-11-02 14:25:00|69.62|69.22|69.59|69.19|69.67|69.27|69.58|69.18|32
1730557800000|2024-11-02 14:30:00|69.58|69.18|69.54|69.14|69.63|69.23|69.51|69.11|39
1730558100000|2024-11-02 14:35:00|69.52|69.12|69.34|68.94|69.52|69.12|69.3|68.9|96
1730558400000|2024-11-02 14:40:00|69.35|68.95|69.15|68.75|69.35|68.95|69.11|68.71|114
1730558700000|2024-11-02 14:45:00|69.14|68.74|69.21|68.81|69.26|68.86|69.12|68.72|87
1730559000000|2024-11-02 14:50:00|69.2|68.8|69.27|68.87|69.27|68.87|69.16|68.76|99
1730559300000|2024-11-02 14:55:00|69.26|68.86|69.36|68.96|69.37|68.97|69.22|68.82|66
1730559600000|2024-11-02 15:00:00|69.37|68.97|69.22|68.82|69.46|69.06|69.22|68.82|75
1730559900000|2024-11-02 15:05:00|69.23|68.83|69.29|68.89|69.42|69.02|69.23|68.83|80
1730560200000|2024-11-02 15:10:00|69.3|68.9|69.29|68.89|69.3|68.9|69.05|68.65|111
1730560500000|2024-11-02 15:15:00|69.3|68.9|69.46|69.06|69.46|69.06|69.3|68.9|92
1730560800000|2024-11-02 15:20:00|69.45|69.05|69.57|69.17|69.66|69.26|69.42|69.02|73
1730561100000|2024-11-02 15:25:00|69.58|69.18|69.6|69.2|69.61|69.21|69.56|69.16|57
1730561400000|2024-11-02 15:30:00|69.61|69.21|69.73|69.33|69.75|69.35|69.6|69.2|51
1730561700000|2024-11-02 15:35:00|69.72|69.32|69.68|69.28|69.73|69.33|69.67|69.27|49
1730562000000|2024-11-02 15:40:00|69.67|69.27|69.51|69.11|69.67|69.27|69.49|69.09|60
1730562300000|2024-11-02 15:45:00|69.5|69.1|69.53|69.13|69.59|69.19|69.48|69.08|40
1730562600000|2024-11-02 15:50:00|69.54|69.14|69.74|69.34|69.74|69.34|69.53|69.13|51
1730562900000|2024-11-02 15:55:00|69.75|69.35|69.88|69.48|69.93|69.53|69.73|69.33|42
1730563200000|2024-11-02 16:00:00|69.89|69.49|69.87|69.47|69.92|69.52|69.78|69.38|66
1730563500000|2024-11-02 16:05:00|69.88|69.48|69.83|69.43|69.94|69.54|69.81|69.41|81
1730563800000|2024-11-02 16:10:00|69.84|69.44|69.63|69.23|69.85|69.45|69.63|69.23|57
1730564100000|2024-11-02 16:15:00|69.62|69.22|69.76|69.36|69.76|69.36|69.61|69.21|56
1730564400000|2024-11-02 16:20:00|69.77|69.37|69.83|69.43|69.85|69.45|69.74|69.34|43
1730564700000|2024-11-02 16:25:00|69.84|69.44|69.83|69.43|69.88|69.48|69.81|69.41|34
1730565000000|2024-11-02 16:30:00|69.84|69.44|69.83|69.43|69.89|69.49|69.75|69.35|64
1730565300000|2024-11-02 16:35:00|69.82|69.42|69.65|69.25|69.83|69.43|69.56|69.16|71
1730565600000|2024-11-02 16:40:00|69.64|69.24|69.72|69.32|69.73|69.33|69.64|69.24|25
1730565900000|2024-11-02 16:45:00|69.71|69.31|69.9|69.5|69.9|69.5|69.7|69.3|29
1730566200000|2024-11-02 16:50:00|69.91|69.51|69.88|69.48|69.95|69.55|69.86|69.46|40
1730566500000|2024-11-02 16:55:00|69.86|69.46|69.88|69.48|69.9|69.5|69.8|69.4|32
1730566800000|2024-11-02 17:00:00|69.89|69.49|69.81|69.41|69.91|69.51|69.8|69.4|24
1730567100000|2024-11-02 17:05:00|69.8|69.4|69.84|69.44|69.85|69.45|69.75|69.35|43
1730567400000|2024-11-02 17:10:00|69.83|69.43|69.82|69.42|69.88|69.48|69.82|69.42|33
1730567700000|2024-11-02 17:15:00|69.83|69.43|69.85|69.45|69.85|69.45|69.79|69.39|40
1730568000000|2024-11-02 17:20:00|69.86|69.46|69.83|69.43|69.87|69.47|69.81|69.41|35
1730568300000|2024-11-02 17:25:00|69.82|69.42|69.69|69.29|69.82|69.42|69.66|69.26|36
1730568600000|2024-11-02 17:30:00|69.68|69.28|69.7|69.3|69.8|69.4|69.68|69.28|65
1730568900000|2024-11-02 17:35:00|69.69|69.29|69.62|69.22|69.7|69.3|69.6|69.2|60
1730569200000|2024-11-02 17:40:00|69.6|69.2|69.44|69.04|69.62|69.22|69.44|69.04|56
1730569500000|2024-11-02 17:45:00|69.45|69.05|69.57|69.17|69.61|69.21|69.44|69.04|70
1730569800000|2024-11-02 17:50:00|69.58|69.18|69.64|69.24|69.64|69.24|69.55|69.15|46
1730570100000|2024-11-02 17:55:00|69.65|69.25|69.61|69.21|69.67|69.27|69.57|69.17|32
1730570400000|2024-11-02 18:00:00|69.59|69.19|69.59|69.19|69.64|69.24|69.54|69.14|29
1730570700000|2024-11-02 18:05:00|69.56|69.16|69.13|68.73|69.56|69.16|69.13|68.73|96
1730571000000|2024-11-02 18:10:00|69.14|68.74|69.24|68.84|69.36|68.96|69.07|68.67|125
1730571300000|2024-11-02 18:15:00|69.23|68.83|69.37|68.97|69.41|69.01|69.2|68.8|115
1730571600000|2024-11-02 18:20:00|69.36|68.96|69.26|68.86|69.36|68.96|69.17|68.77|111
1730571900000|2024-11-02 18:25:00|69.24|68.84|69.26|68.86|69.28|68.88|69.18|68.78|60
1730572200000|2024-11-02 18:30:00|69.25|68.85|69.45|69.05|69.45|69.05|69.24|68.84|75
1730572500000|2024-11-02 18:35:00|69.46|69.06|69.49|69.09|69.5|69.1|69.42|69.02|49
1730572800000|2024-11-02 18:40:00|69.5|69.1|69.47|69.07|69.51|69.11|69.41|69.01|36
1730573100000|2024-11-02 18:45:00|69.46|69.06|69.44|69.04|69.47|69.07|69.41|69.01|40
1730573400000|2024-11-02 18:50:00|69.45|69.05|69.33|68.93|69.46|69.06|69.3|68.9|60
1730573700000|2024-11-02 18:55:00|69.32|68.92|69.28|68.88|69.38|68.98|69.24|68.84|45
1730574000000|2024-11-02 19:00:00|69.27|68.87|69.43|69.03|69.43|69.03|69.22|68.82|45
1730574300000|2024-11-02 19:05:00|69.44|69.04|69.45|69.05|69.52|69.12|69.42|69.02|42
1730574600000|2024-11-02 19:10:00|69.46|69.06|69.46|69.06|69.51|69.11|69.36|68.96|46
1730574900000|2024-11-02 19:15:00|69.47|69.07|69.47|69.07|69.5|69.1|69.4|69|48
1730575200000|2024-11-02 19:20:00|69.46|69.06|69.33|68.93|69.46|69.06|69.33|68.93|32
1730575500000|2024-11-02 19:25:00|69.34|68.94|69.4|69|69.4|69|69.3|68.9|35
1730575800000|2024-11-02 19:30:00|69.41|69.01|69.4|69|69.43|69.03|69.37|68.97|28
1730576100000|2024-11-02 19:35:00|69.39|68.99|69.42|69.02|69.43|69.03|69.37|68.97|27
1730576400000|2024-11-02 19:40:00|69.41|69.01|69.46|69.06|69.46|69.06|69.38|68.98|12
1730576700000|2024-11-02 19:45:00|69.45|69.05|69.52|69.12|69.54|69.14|69.42|69.02|37
1730577000000|2024-11-02 19:50:00|69.51|69.11|69.46|69.06|69.54|69.14|69.45|69.05|20
1730577300000|2024-11-02 19:55:00|69.47|69.07|69.48|69.08|69.48|69.08|69.43|69.03|32
1730577600000|2024-11-02 20:00:00|69.47|69.07|69.53|69.13|69.56|69.16|69.45|69.05|31
1730577900000|2024-11-02 20:05:00|69.52|69.12|69.52|69.12|69.52|69.12|69.46|69.06|39
1730578200000|2024-11-02 20:10:00|69.53|69.13|69.59|69.19|69.6|69.2|69.53|69.13|33
1730578500000|2024-11-02 20:15:00|69.6|69.2|69.7|69.3|69.7|69.3|69.6|69.2|30
1730578800000|2024-11-02 20:20:00|69.71|69.31|69.72|69.32|69.73|69.33|69.7|69.3|18
1730579100000|2024-11-02 20:25:00|69.73|69.33|69.67|69.27|69.74|69.34|69.67|69.27|33
1730579400000|2024-11-02 20:30:00|69.66|69.26|69.65|69.25|69.68|69.28|69.61|69.21|24
1730579700000|2024-11-02 20:35:00|69.64|69.24|69.59|69.19|69.67|69.27|69.59|69.19|28
1730580000000|2024-11-02 20:40:00|69.6|69.2|69.59|69.19|69.67|69.27|69.59|69.19|34
1730580300000|2024-11-02 20:45:00|69.58|69.18|69.66|69.26|69.66|69.26|69.58|69.18|29
1730580600000|2024-11-02 20:50:00|69.67|69.27|69.52|69.12|69.67|69.27|69.52|69.12|22
1730580900000|2024-11-02 20:55:00|69.53|69.13|69.51|69.11|69.53|69.13|69.49|69.09|27
1730581200000|2024-11-02 21:00:00|69.52|69.12|69.5|69.1|69.54|69.14|69.49|69.09|17
1730581500000|2024-11-02 21:05:00|69.51|69.11|69.45|69.05|69.54|69.14|69.45|69.05|25
1730581800000|2024-11-02 21:10:00|69.46|69.06|69.57|69.17|69.57|69.17|69.46|69.06|16
1730582100000|2024-11-02 21:15:00|69.58|69.18|69.55|69.15|69.61|69.21|69.53|69.13|18
1730582400000|2024-11-02 21:20:00|69.56|69.16|69.47|69.07|69.58|69.18|69.46|69.06|17
1730582700000|2024-11-02 21:25:00|69.48|69.08|69.45|69.05|69.5|69.1|69.44|69.04|12
1730583000000|2024-11-02 21:30:00|69.46|69.06|69.57|69.17|69.57|69.17|69.46|69.06|20
1730583300000|2024-11-02 21:35:00|69.56|69.16|69.53|69.13|69.56|69.16|69.53|69.13|6
1730583600000|2024-11-02 21:40:00|69.52|69.12|69.54|69.14|69.54|69.14|69.52|69.12|9
1730583900000|2024-11-02 21:45:00|69.53|69.13|69.47|69.07|69.53|69.13|69.46|69.06|19
1730584200000|2024-11-02 21:50:00|69.46|69.06|69.45|69.05|69.47|69.07|69.45|69.05|18
1730584500000|2024-11-02 21:55:00|69.44|69.04|69.43|69.03|69.45|69.05|69.43|69.03|14
1730584800000|2024-11-02 22:00:00|69.41|69.01|69.32|68.92|69.41|69.01|69.28|68.88|29
1730585100000|2024-11-02 22:05:00|69.31|68.91|69.51|69.11|69.51|69.11|69.31|68.91|26
1730585400000|2024-11-02 22:10:00|69.5|69.1|69.49|69.09|69.5|69.1|69.47|69.07|18
1730585700000|2024-11-02 22:15:00|69.5|69.1|69.5|69.1|69.54|69.14|69.49|69.09|17
1730586000000|2024-11-02 22:20:00|69.49|69.09|69.51|69.11|69.53|69.13|69.48|69.08|27
1730586300000|2024-11-02 22:25:00|69.52|69.12|69.55|69.15|69.56|69.16|69.51|69.11|12
1730586600000|2024-11-02 22:30:00|69.56|69.16|69.59|69.19|69.59|69.19|69.55|69.15|14
1730586900000|2024-11-02 22:35:00|69.58|69.18|69.57|69.17|69.58|69.18|69.55|69.15|6
1730587200000|2024-11-02 22:40:00|69.58|69.18|69.61|69.21|69.62|69.22|69.58|69.18|6
1730587500000|2024-11-02 22:45:00|69.6|69.2|69.58|69.18|69.6|69.2|69.56|69.16|9
1730587800000|2024-11-02 22:50:00|69.57|69.17|69.47|69.07|69.57|69.17|69.47|69.07|11
1730588100000|2024-11-02 22:55:00|69.46|69.06|69.46|69.06|69.47|69.07|69.38|68.98|28
1730588400000|2024-11-02 23:00:00|69.47|69.07|69.31|68.91|69.47|69.07|69.31|68.91|51
1730588700000|2024-11-02 23:05:00|69.32|68.92|69.36|68.96|69.37|68.97|69.29|68.89|27
1730589000000|2024-11-02 23:10:00|69.35|68.95|69.34|68.94|69.35|68.95|69.24|68.84|27
1730589300000|2024-11-02 23:15:00|69.35|68.95|69.21|68.81|69.35|68.95|69.21|68.81|19
1730589600000|2024-11-02 23:20:00|69.22|68.82|69.2|68.8|69.25|68.85|69.2|68.8|21
1730589900000|2024-11-02 23:25:00|69.21|68.81|69.21|68.81|69.21|68.81|69.18|68.78|17
1730590200000|2024-11-02 23:30:00|69.2|68.8|69.27|68.87|69.31|68.91|69.2|68.8|31
1730590500000|2024-11-02 23:35:00|69.26|68.86|69.2|68.8|69.26|68.86|69.19|68.79|25
1730590800000|2024-11-02 23:40:00|69.21|68.81|69.24|68.84|69.26|68.86|69.21|68.81|26
1730591100000|2024-11-02 23:45:00|69.23|68.83|69.34|68.94|69.37|68.97|69.21|68.81|23
1730591400000|2024-11-02 23:50:00|69.33|68.93|69.34|68.94|69.37|68.97|69.33|68.93|10
1730591700000|2024-11-02 23:55:00|69.35|68.95|69.4|69|69.4|69|69.35|68.95|10
1730592000000|2024-11-03 00:00:00|69.39|68.99|69.41|69.01|69.44|69.04|69.37|68.97|32
1730592300000|2024-11-03 00:05:00|69.4|69|69.4|69|69.44|69.04|69.31|68.91|30
1730592600000|2024-11-03 00:10:00|69.41|69.01|69.49|69.09|69.49|69.09|69.37|68.97|22
1730592900000|2024-11-03 00:15:00|69.48|69.08|69.43|69.03|69.48|69.08|69.41|69.01|35
1730593200000|2024-11-03 00:20:00|69.44|69.04|69.43|69.03|69.45|69.05|69.39|68.99|22
1730593500000|2024-11-03 00:25:00|69.44|69.04|69.43|69.03|69.45|69.05|69.43|69.03|8
1730593800000|2024-11-03 00:30:00|69.42|69.02|69.18|68.78|69.42|69.02|69.18|68.78|49
1730594100000|2024-11-03 00:35:00|69.17|68.77|69.05|68.65|69.17|68.77|69.04|68.64|36
1730594400000|2024-11-03 00:40:00|69.06|68.66|69.12|68.72|69.15|68.75|69.06|68.66|33
1730594700000|2024-11-03 00:45:00|69.11|68.71|69.17|68.77|69.17|68.77|69.09|68.69|32
1730595000000|2024-11-03 00:50:00|69.16|68.76|69.14|68.74|69.17|68.77|69.14|68.74|21
1730595300000|2024-11-03 00:55:00|69.13|68.73|69.21|68.81|69.25|68.85|69.07|68.67|45
1730595600000|2024-11-03 01:00:00|69.23|68.83|69.12|68.72|69.23|68.83|69.04|68.64|31
1730595900000|2024-11-03 01:05:00|69.11|68.71|69.14|68.74|69.21|68.81|69.1|68.7|25
1730596200000|2024-11-03 01:10:00|69.13|68.73|69.1|68.7|69.13|68.73|69.03|68.63|49
1730596500000|2024-11-03 01:15:00|69.09|68.69|69.09|68.69|69.17|68.77|69.06|68.66|55
1730596800000|2024-11-03 01:20:00|69.11|68.71|69.11|68.71|69.15|68.75|68.97|68.57|82
1730597100000|2024-11-03 01:25:00|69.12|68.72|69.08|68.68|69.16|68.76|69.07|68.67|44
1730597400000|2024-11-03 01:30:00|69.09|68.69|69.1|68.7|69.1|68.7|69.01|68.61|30
1730597700000|2024-11-03 01:35:00|69.09|68.69|68.97|68.57|69.09|68.69|68.96|68.56|35
1730598000000|2024-11-03 01:40:00|68.99|68.59|68.98|68.58|68.99|68.59|68.94|68.54|33
1730598300000|2024-11-03 01:45:00|68.99|68.59|69.05|68.65|69.06|68.66|68.97|68.57|65
1730598600000|2024-11-03 01:50:00|69.04|68.64|68.78|68.38|69.05|68.65|68.78|68.38|50
1730598900000|2024-11-03 01:55:00|68.77|68.37|68.58|68.18|68.91|68.51|68.56|68.16|197
1730599200000|2024-11-03 02:00:00|68.59|68.19|68.66|68.26|68.68|68.28|68.57|68.17|131
1730599500000|2024-11-03 02:05:00|68.67|68.27|68.57|68.17|68.68|68.28|68.52|68.12|107
1730599800000|2024-11-03 02:10:00|68.56|68.16|68.61|68.21|68.69|68.29|68.44|68.04|156
1730600100000|2024-11-03 02:15:00|68.62|68.22|68.69|68.29|68.75|68.35|68.56|68.16|100
1730600400000|2024-11-03 02:20:00|68.68|68.28|68.36|67.96|68.72|68.32|68.34|67.94|157
1730600700000|2024-11-03 02:25:00|68.37|67.97|68.25|67.85|68.43|68.03|68.24|67.84|205
1730601000000|2024-11-03 02:30:00|68.24|67.84|68.04|67.64|68.33|67.93|68.04|67.64|265
1730601300000|2024-11-03 02:35:00|68.05|67.65|67.77|67.37|68.08|67.68|67.61|67.21|319
1730601600000|2024-11-03 02:40:00|67.76|67.36|67.68|67.28|67.76|67.36|67.41|67.01|336
1730601900000|2024-11-03 02:45:00|67.69|67.29|67.83|67.43|67.97|67.57|67.65|67.25|301
1730602200000|2024-11-03 02:50:00|67.84|67.44|67.56|67.16|67.84|67.44|67.22|66.82|420
1730602500000|2024-11-03 02:55:00|67.57|67.17|67.65|67.25|67.72|67.32|67.46|67.06|291
1730602800000|2024-11-03 03:00:00|67.64|67.24|67.31|66.91|67.7|67.3|67.23|66.83|377
1730603100000|2024-11-03 03:05:00|67.33|66.93|67.78|67.38|67.86|67.46|67.33|66.93|339
1730603400000|2024-11-03 03:10:00|67.77|67.37|67.93|67.53|68.06|67.66|67.73|67.33|151
1730603700000|2024-11-03 03:15:00|67.92|67.52|67.86|67.46|68.02|67.62|67.84|67.44|206
1730604000000|2024-11-03 03:20:00|67.87|67.47|67.91|67.51|67.94|67.54|67.78|67.38|157
1730604300000|2024-11-03 03:25:00|67.89|67.49|67.83|67.43|67.93|67.53|67.77|67.37|151
1730604600000|2024-11-03 03:30:00|67.82|67.42|67.85|67.45|67.93|67.53|67.74|67.34|142
1730604900000|2024-11-03 03:35:00|67.86|67.46|67.89|67.49|67.93|67.53|67.84|67.44|67
1730605200000|2024-11-03 03:40:00|67.88|67.48|67.88|67.48|67.93|67.53|67.86|67.46|40
1730605500000|2024-11-03 03:45:00|67.89|67.49|68|67.6|68.02|67.62|67.89|67.49|65
1730605800000|2024-11-03 03:50:00|67.99|67.59|68.06|67.66|68.11|67.71|67.96|67.56|53
1730606100000|2024-11-03 03:55:00|68.07|67.67|68.05|67.65|68.16|67.76|68.02|67.62|47
1730606400000|2024-11-03 04:00:00|68.04|67.64|68.13|67.73|68.15|67.75|67.97|67.57|70
1730606700000|2024-11-03 04:05:00|68.14|67.74|68.13|67.73|68.19|67.79|68.13|67.73|22
1730607000000|2024-11-03 04:10:00|68.14|67.74|68.29|67.89|68.34|67.94|68.13|67.73|56
1730607300000|2024-11-03 04:15:00|68.3|67.9|68.44|68.04|68.44|68.04|68.27|67.87|54
1730607600000|2024-11-03 04:20:00|68.43|68.03|68.43|68.03|68.49|68.09|68.4|68|32
1730607900000|2024-11-03 04:25:00|68.44|68.04|68.55|68.15|68.55|68.15|68.44|68.04|19
1730608200000|2024-11-03 04:30:00|68.54|68.14|68.58|68.18|68.58|68.18|68.5|68.1|43
1730608500000|2024-11-03 04:35:00|68.57|68.17|68.58|68.18|68.63|68.23|68.57|68.17|45
1730608800000|2024-11-03 04:40:00|68.59|68.19|68.51|68.11|68.6|68.2|68.47|68.07|61
1730609100000|2024-11-03 04:45:00|68.5|68.1|68.52|68.12|68.55|68.15|68.45|68.05|58
1730609400000|2024-11-03 04:50:00|68.53|68.13|68.56|68.16|68.6|68.2|68.52|68.12|48
1730609700000|2024-11-03 04:55:00|68.57|68.17|68.51|68.11|68.57|68.17|68.48|68.08|34
1730610000000|2024-11-03 05:00:00|68.5|68.1|68.53|68.13|68.57|68.17|68.41|68.01|49
1730610300000|2024-11-03 05:05:00|68.52|68.12|68.56|68.16|68.61|68.21|68.52|68.12|74
1730610600000|2024-11-03 05:10:00|68.55|68.15|68.58|68.18|68.59|68.19|68.53|68.13|48
1730610900000|2024-11-03 05:15:00|68.57|68.17|68.47|68.07|68.58|68.18|68.47|68.07|38
1730611200000|2024-11-03 05:20:00|68.48|68.08|68.48|68.08|68.5|68.1|68.45|68.05|40
1730611500000|2024-11-03 05:25:00|68.47|68.07|68.47|68.07|68.51|68.11|68.44|68.04|42
1730611800000|2024-11-03 05:30:00|68.48|68.08|68.41|68.01|68.49|68.09|68.39|67.99|42
1730612100000|2024-11-03 05:35:00|68.4|68|68.32|67.92|68.43|68.03|68.3|67.9|62
1730612400000|2024-11-03 05:40:00|68.31|67.91|68.34|67.94|68.38|67.98|68.3|67.9|48
1730612700000|2024-11-03 05:45:00|68.35|67.95|68.29|67.89|68.42|68.02|68.25|67.85|56
1730613000000|2024-11-03 05:50:00|68.3|67.9|68.29|67.89|68.34|67.94|68.26|67.86|43
1730613300000|2024-11-03 05:55:00|68.28|67.88|68.13|67.73|68.29|67.89|68.06|67.66|70
1730613600000|2024-11-03 06:00:00|68.12|67.72|68.23|67.83|68.23|67.83|68.09|67.69|63
1730613900000|2024-11-03 06:05:00|68.22|67.82|68.1|67.7|68.26|67.86|68.09|67.69|70
1730614200000|2024-11-03 06:10:00|68.09|67.69|68.18|67.78|68.18|67.78|68.04|67.64|65
1730614500000|2024-11-03 06:15:00|68.19|67.79|68.28|67.88|68.28|67.88|68.19|67.79|71
1730614800000|2024-11-03 06:20:00|68.29|67.89|68.29|67.89|68.37|67.97|68.29|67.89|41
1730615100000|2024-11-03 06:25:00|68.3|67.9|68.28|67.88|68.32|67.92|68.27|67.87|32
1730615400000|2024-11-03 06:30:00|68.3|67.9|68.32|67.92|68.35|67.95|68.29|67.89|39
1730615700000|2024-11-03 06:35:00|68.27|67.87|68.27|67.87|68.27|67.87|68.2|67.8|46
1730616000000|2024-11-03 06:40:00|68.26|67.86|68.28|67.88|68.3|67.9|68.25|67.85|43
1730616300000|2024-11-03 06:45:00|68.27|67.87|68.47|68.07|68.5|68.1|68.27|67.87|91
1730616600000|2024-11-03 06:50:00|68.46|68.06|68.41|68.01|68.47|68.07|68.38|67.98|78
1730616900000|2024-11-03 06:55:00|68.4|68|68.32|67.92|68.41|68.01|68.31|67.91|57
1730617200000|2024-11-03 07:00:00|68.31|67.91|68.39|67.99|68.4|68|68.25|67.85|97
1730617500000|2024-11-03 07:05:00|68.4|68|68.4|68|68.45|68.05|68.36|67.96|57
1730617800000|2024-11-03 07:10:00|68.39|67.99|68.46|68.06|68.46|68.06|68.37|67.97|57
1730618100000|2024-11-03 07:15:00|68.47|68.07|68.43|68.03|68.48|68.08|68.37|67.97|71
1730618400000|2024-11-03 07:20:00|68.42|68.02|68.33|67.93|68.43|68.03|68.33|67.93|96
1730618700000|2024-11-03 07:25:00|68.32|67.92|68.32|67.92|68.36|67.96|68.3|67.9|112
1730619000000|2024-11-03 07:30:00|68.31|67.91|68.28|67.88|68.34|67.94|68.27|67.87|22
1730619300000|2024-11-03 07:35:00|68.29|67.89|68.29|67.89|68.35|67.95|68.29|67.89|41
1730619600000|2024-11-03 07:40:00|68.3|67.9|68.32|67.92|68.34|67.94|68.3|67.9|71
1730619900000|2024-11-03 07:45:00|68.33|67.93|68.38|67.98|68.44|68.04|68.33|67.93|58
1730620200000|2024-11-03 07:50:00|68.36|67.96|68.43|68.03|68.43|68.03|68.32|67.92|56
1730620500000|2024-11-03 07:55:00|68.42|68.02|68.37|67.97|68.43|68.03|68.37|67.97|40
1730620800000|2024-11-03 08:00:00|68.38|67.98|68.43|68.03|68.47|68.07|68.31|67.91|61
1730621100000|2024-11-03 08:05:00|68.42|68.02|68.13|67.73|68.44|68.04|68.13|67.73|66
1730621400000|2024-11-03 08:10:00|68.14|67.74|68.2|67.8|68.2|67.8|68.14|67.74|37
1730621700000|2024-11-03 08:15:00|68.19|67.79|68.16|67.76|68.2|67.8|68.14|67.74|19
1730622000000|2024-11-03 08:20:00|68.14|67.74|68.14|67.74|68.18|67.78|68.11|67.71|27
1730622300000|2024-11-03 08:25:00|68.15|67.75|68.23|67.83|68.23|67.83|68.14|67.74|26
1730622600000|2024-11-03 08:30:00|68.22|67.82|68.23|67.83|68.26|67.86|68.22|67.82|33
1730622900000|2024-11-03 08:35:00|68.22|67.82|68.19|67.79|68.24|67.84|68.15|67.75|38
1730623200000|2024-11-03 08:40:00|68.2|67.8|68.18|67.78|68.2|67.8|68.1|67.7|32
1730623500000|2024-11-03 08:45:00|68.17|67.77|68.21|67.81|68.33|67.93|68.15|67.75|62
1730623800000|2024-11-03 08:50:00|68.22|67.82|68.28|67.88|68.29|67.89|68.21|67.81|42
1730624100000|2024-11-03 08:55:00|68.29|67.89|68.2|67.8|68.3|67.9|68.19|67.79|38
1730624400000|2024-11-03 09:00:00|68.21|67.81|68.09|67.69|68.23|67.83|68.07|67.67|28
1730624700000|2024-11-03 09:05:00|68.1|67.7|68.16|67.76|68.16|67.76|68.1|67.7|28
1730625000000|2024-11-03 09:10:00|68.18|67.78|68.16|67.76|68.2|67.8|68.16|67.76|17
1730625300000|2024-11-03 09:15:00|68.17|67.77|68.07|67.67|68.17|67.77|68.07|67.67|31
1730625600000|2024-11-03 09:20:00|68.08|67.68|68.13|67.73|68.16|67.76|68.07|67.67|46
1730625900000|2024-11-03 09:25:00|68.12|67.72|68.09|67.69|68.12|67.72|68.06|67.66|22
1730626200000|2024-11-03 09:30:00|68.1|67.7|67.84|67.44|68.1|67.7|67.79|67.39|73
1730626500000|2024-11-03 09:35:00|67.83|67.43|67.75|67.35|67.84|67.44|67.72|67.32|61
1730626800000|2024-11-03 09:40:00|67.76|67.36|67.73|67.33|67.79|67.39|67.68|67.28|61
1730627100000|2024-11-03 09:45:00|67.72|67.32|67.73|67.33|67.78|67.38|67.63|67.23|53
1730627400000|2024-11-03 09:50:00|67.74|67.34|67.64|67.24|67.75|67.35|67.62|67.22|65
1730627700000|2024-11-03 09:55:00|67.65|67.25|67.65|67.25|67.68|67.28|67.6|67.2|51
1730628000000|2024-11-03 10:00:00|67.66|67.26|67.75|67.35|67.75|67.35|67.63|67.23|43
1730628300000|2024-11-03 10:05:00|67.76|67.36|67.73|67.33|67.79|67.39|67.7|67.3|61
1730628600000|2024-11-03 10:10:00|67.74|67.34|67.9|67.5|67.9|67.5|67.72|67.32|26
1730628900000|2024-11-03 10:15:00|67.89|67.49|68.05|67.65|68.07|67.67|67.88|67.48|38
1730629200000|2024-11-03 10:20:00|68.03|67.63|68.04|67.64|68.05|67.65|67.92|67.52|72
1730629500000|2024-11-03 10:25:00|68.06|67.66|68.17|67.77|68.18|67.78|68.05|67.65|57
1730629800000|2024-11-03 10:30:00|68.18|67.78|68.05|67.65|68.18|67.78|68.05|67.65|67
1730630100000|2024-11-03 10:35:00|68.04|67.64|68.12|67.72|68.12|67.72|68.03|67.63|51
1730630400000|2024-11-03 10:40:00|68.11|67.71|68.16|67.76|68.16|67.76|68.09|67.69|49
1730630700000|2024-11-03 10:45:00|68.15|67.75|68.16|67.76|68.17|67.77|68.07|67.67|30
1730631000000|2024-11-03 10:50:00|68.15|67.75|68.08|67.68|68.15|67.75|68.02|67.62|41
1730631300000|2024-11-03 10:55:00|68.07|67.67|68.06|67.66|68.08|67.68|68.04|67.64|20
1730631600000|2024-11-03 11:00:00|68.07|67.67|67.92|67.52|68.07|67.67|67.88|67.48|68
1730631900000|2024-11-03 11:05:00|67.93|67.53|67.99|67.59|68.04|67.64|67.91|67.51|50
1730632200000|2024-11-03 11:10:00|67.98|67.58|68.03|67.63|68.04|67.64|67.96|67.56|27
1730632500000|2024-11-03 11:15:00|68.04|67.64|67.94|67.54|68.04|67.64|67.92|67.52|66
1730632800000|2024-11-03 11:20:00|67.93|67.53|67.83|67.43|67.94|67.54|67.82|67.42|53
1730633100000|2024-11-03 11:25:00|67.82|67.42|67.78|67.38|67.83|67.43|67.76|67.36|32
1730633400000|2024-11-03 11:30:00|67.79|67.39|67.49|67.09|67.79|67.39|67.49|67.09|94
1730633700000|2024-11-03 11:35:00|67.5|67.1|67.54|67.14|67.61|67.21|67.47|67.07|117
1730634000000|2024-11-03 11:40:00|67.55|67.15|67.56|67.16|67.59|67.19|67.53|67.13|120
1730634300000|2024-11-03 11:45:00|67.55|67.15|67.51|67.11|67.62|67.22|67.38|66.98|142
1730634600000|2024-11-03 11:50:00|67.52|67.12|67.48|67.08|67.53|67.13|67.43|67.03|107
1730634900000|2024-11-03 11:55:00|67.47|67.07|67.41|67.01|67.47|67.07|67.27|66.87|141
1730635200000|2024-11-03 12:00:00|67.42|67.02|67.52|67.12|67.59|67.19|67.39|66.99|109
1730635500000|2024-11-03 12:05:00|67.53|67.13|67.59|67.19|67.63|67.23|67.52|67.12|95
1730635800000|2024-11-03 12:10:00|67.58|67.18|67.58|67.18|67.59|67.19|67.49|67.09|79
1730636100000|2024-11-03 12:15:00|67.6|67.2|67.54|67.14|67.64|67.24|67.51|67.11|96
1730636400000|2024-11-03 12:20:00|67.53|67.13|67.66|67.26|67.69|67.29|67.53|67.13|58
1730636700000|2024-11-03 12:25:00|67.67|67.27|67.78|67.38|67.8|67.4|67.67|67.27|55
1730637000000|2024-11-03 12:30:00|67.77|67.37|67.68|67.28|67.77|67.37|67.64|67.24|71
1730637300000|2024-11-03 12:35:00|67.67|67.27|67.71|67.31|67.74|67.34|67.66|67.26|47
1730637600000|2024-11-03 12:40:00|67.72|67.32|67.73|67.33|67.77|67.37|67.71|67.31|67
1730637900000|2024-11-03 12:45:00|67.72|67.32|67.63|67.23|67.72|67.32|67.58|67.18|91
1730638200000|2024-11-03 12:50:00|67.62|67.22|67.49|67.09|67.65|67.25|67.35|66.95|111
1730638500000|2024-11-03 12:55:00|67.48|67.08|67.49|67.09|67.5|67.1|67.42|67.02|57
1730638800000|2024-11-03 13:00:00|67.48|67.08|67.48|67.08|67.57|67.17|67.41|67.01|75
1730639100000|2024-11-03 13:05:00|67.47|67.07|67.46|67.06|67.49|67.09|67.36|66.96|111
1730639400000|2024-11-03 13:10:00|67.45|67.05|67.4|67|67.45|67.05|67.38|66.98|65
1730639700000|2024-11-03 13:15:00|67.41|67.01|67.25|66.85|67.41|67.01|67.24|66.84|116
1730640000000|2024-11-03 13:20:00|67.26|66.86|67.32|66.92|67.39|66.99|67.26|66.86|93
1730640300000|2024-11-03 13:25:00|67.33|66.93|67.36|66.96|67.39|66.99|67.3|66.9|77
1730640600000|2024-11-03 13:30:00|67.37|66.97|67.21|66.81|67.41|67.01|67.19|66.79|132
1730640900000|2024-11-03 13:35:00|67.22|66.82|67.12|66.72|67.32|66.92|67.09|66.69|195
1730641200000|2024-11-03 13:40:00|67.13|66.73|67.14|66.74|67.26|66.86|67.01|66.61|171
1730641500000|2024-11-03 13:45:00|67.13|66.73|66.32|65.92|67.13|66.73|66.32|65.92|254
1730641800000|2024-11-03 13:50:00|66.33|65.93|66.24|65.84|66.41|66.01|66.22|65.82|292
1730642100000|2024-11-03 13:55:00|66.25|65.85|66.42|66.02|66.63|66.23|66.24|65.84|221
1730642400000|2024-11-03 14:00:00|66.41|66.01|65.98|65.58|66.41|66.01|65.7|65.3|357
1730642700000|2024-11-03 14:05:00|65.99|65.59|66.21|65.81|66.23|65.83|65.87|65.47|287
1730643000000|2024-11-03 14:10:00|66.22|65.82|66.26|65.86|66.3|65.9|66.15|65.75|180
1730643300000|2024-11-03 14:15:00|66.25|65.85|66.26|65.86|66.31|65.91|66.11|65.71|206
1730643600000|2024-11-03 14:20:00|66.25|65.85|66.09|65.69|66.26|65.86|65.95|65.55|251
1730643900000|2024-11-03 14:25:00|66.1|65.7|65.94|65.54|66.12|65.72|65.78|65.38|267
1730644200000|2024-11-03 14:30:00|65.95|65.55|66.26|65.86|66.33|65.93|65.93|65.53|252
1730644500000|2024-11-03 14:35:00|66.25|65.85|66.1|65.7|66.26|65.86|66.08|65.68|130
1730644800000|2024-11-03 14:40:00|66.11|65.71|66.03|65.63|66.11|65.71|65.88|65.48|207
1730645100000|2024-11-03 14:45:00|66.02|65.62|65.87|65.47|66.19|65.79|65.87|65.47|208
1730645400000|2024-11-03 14:50:00|65.88|65.48|66.07|65.67|66.11|65.71|65.81|65.41|291
1730645700000|2024-11-03 14:55:00|66.06|65.66|66.09|65.69|66.21|65.81|65.98|65.58|175
1730646000000|2024-11-03 15:00:00|66.1|65.7|65.76|65.36|66.1|65.7|65.74|65.34|209
1730646300000|2024-11-03 15:05:00|65.75|65.35|65.68|65.28|65.84|65.44|65.65|65.25|269
1730646600000|2024-11-03 15:10:00|65.69|65.29|66.01|65.61|66.03|65.63|65.69|65.29|220
1730646900000|2024-11-03 15:15:00|66|65.6|66.03|65.63|66.17|65.77|65.95|65.55|213
1730647200000|2024-11-03 15:20:00|66.04|65.64|66.01|65.61|66.15|65.75|65.94|65.54|188
1730647500000|2024-11-03 15:25:00|66|65.6|66.13|65.73|66.18|65.78|65.97|65.57|150
1730647800000|2024-11-03 15:30:00|66.12|65.72|66.11|65.71|66.13|65.73|65.94|65.54|189
1730648100000|2024-11-03 15:35:00|66.12|65.72|66.07|65.67|66.12|65.72|65.87|65.47|152
1730648400000|2024-11-03 15:40:00|66.08|65.68|65.9|65.5|66.1|65.7|65.87|65.47|112
1730648700000|2024-11-03 15:45:00|65.91|65.51|65.68|65.28|65.92|65.52|65.48|65.08|234
1730649000000|2024-11-03 15:50:00|65.69|65.29|66.19|65.79|66.2|65.8|65.61|65.21|259
1730649300000|2024-11-03 15:55:00|66.18|65.78|66.12|65.72|66.2|65.8|66.03|65.63|147
1730649600000|2024-11-03 16:00:00|66.11|65.71|66.26|65.86|66.26|65.86|66.03|65.63|245
1730649900000|2024-11-03 16:05:00|66.25|65.85|66.56|66.16|66.57|66.17|66.24|65.84|130
1730650200000|2024-11-03 16:10:00|66.55|66.15|66.5|66.1|66.64|66.24|66.36|65.96|219
1730650500000|2024-11-03 16:15:00|66.51|66.11|66.41|66.01|66.53|66.13|66.34|65.94|216
1730650800000|2024-11-03 16:20:00|66.4|66|66.47|66.07|66.51|66.11|66.37|65.97|164
1730651100000|2024-11-03 16:25:00|66.45|66.05|66.41|66.01|66.45|66.05|66.36|65.96|79
1730651400000|2024-11-03 16:30:00|66.4|66|66.22|65.82|66.4|66|66.14|65.74|181
1730651700000|2024-11-03 16:35:00|66.21|65.81|66.04|65.64|66.21|65.81|65.93|65.53|159
1730652000000|2024-11-03 16:40:00|66.03|65.63|66.13|65.73|66.16|65.76|66.01|65.61|110
1730652300000|2024-11-03 16:45:00|66.14|65.74|66.17|65.77|66.24|65.84|66.07|65.67|107
1730652600000|2024-11-03 16:50:00|66.18|65.78|66.03|65.63|66.19|65.79|65.96|65.56|91
1730652900000|2024-11-03 16:55:00|66.04|65.64|65.92|65.52|66.11|65.71|65.8|65.4|116
1730653200000|2024-11-03 17:00:00|65.91|65.51|66.2|65.8|66.2|65.8|65.88|65.48|113
1730653500000|2024-11-03 17:05:00|66.21|65.81|66.35|65.95|66.36|65.96|66.21|65.81|77
1730653800000|2024-11-03 17:10:00|66.34|65.94|66.37|65.97|66.43|66.03|66.23|65.83|83
1730654100000|2024-11-03 17:15:00|66.36|65.96|66.33|65.93|66.43|66.03|66.29|65.89|67
1730654400000|2024-11-03 17:20:00|66.34|65.94|66.31|65.91|66.34|65.94|66.25|65.85|63
1730654700000|2024-11-03 17:25:00|66.3|65.9|66.35|65.95|66.36|65.96|66.22|65.82|63
1730655000000|2024-11-03 17:30:00|66.36|65.96|66.51|66.11|66.53|66.13|66.36|65.96|64
1730655300000|2024-11-03 17:35:00|66.52|66.12|66.54|66.14|66.59|66.19|66.5|66.1|70
1730655600000|2024-11-03 17:40:00|66.56|66.16|66.5|66.1|66.58|66.18|66.49|66.09|72
1730655900000|2024-11-03 17:45:00|66.51|66.11|66.34|65.94|66.51|66.11|66.25|65.85|78
1730656200000|2024-11-03 17:50:00|66.35|65.95|66.37|65.97|66.38|65.98|66.3|65.9|70
1730656500000|2024-11-03 17:55:00|66.36|65.96|66.33|65.93|66.41|66.01|66.24|65.84|75
1730656800000|2024-11-03 18:00:00|66.34|65.94|66.37|65.97|66.39|65.99|66.3|65.9|69
1730657100000|2024-11-03 18:05:00|66.36|65.96|66.43|66.03|66.44|66.04|66.34|65.94|58
1730657400000|2024-11-03 18:10:00|66.44|66.04|66.49|66.09|66.55|66.15|66.41|66.01|46
1730657700000|2024-11-03 18:15:00|66.48|66.08|66.34|65.94|66.48|66.08|66.34|65.94|59
1730658000000|2024-11-03 18:20:00|66.33|65.93|66.32|65.92|66.38|65.98|66.3|65.9|57
1730658300000|2024-11-03 18:25:00|66.31|65.91|66.28|65.88|66.31|65.91|66.24|65.84|40
1730658600000|2024-11-03 18:30:00|66.27|65.87|66.11|65.71|66.27|65.87|66.01|65.61|92
1730658900000|2024-11-03 18:35:00|66.12|65.72|65.93|65.53|66.12|65.72|65.91|65.51|100
1730659200000|2024-11-03 18:40:00|65.94|65.54|65.89|65.49|66.04|65.64|65.89|65.49|126
1730659500000|2024-11-03 18:45:00|65.88|65.48|65.66|65.26|65.88|65.48|65.65|65.25|206
1730659800000|2024-11-03 18:50:00|65.65|65.25|65.78|65.38|65.86|65.46|65.57|65.17|107
1730660100000|2024-11-03 18:55:00|65.79|65.39|65.83|65.43|65.88|65.48|65.66|65.26|94
1730660400000|2024-11-03 19:00:00|65.82|65.42|65.81|65.41|65.9|65.5|65.74|65.34|150
1730660700000|2024-11-03 19:05:00|65.8|65.4|66.14|65.74|66.14|65.74|65.74|65.34|137
1730661000000|2024-11-03 19:10:00|66.15|65.75|66.24|65.84|66.24|65.84|66.06|65.66|99
1730661300000|2024-11-03 19:15:00|66.25|65.85|66.3|65.9|66.32|65.92|66.14|65.74|118
1730661600000|2024-11-03 19:20:00|66.28|65.88|66.46|66.06|66.52|66.12|66.2|65.8|114
1730661900000|2024-11-03 19:25:00|66.47|66.07|66.39|65.99|66.55|66.15|66.36|65.96|100
1730662200000|2024-11-03 19:30:00|66.38|65.98|66.4|66|66.41|66.01|66.31|65.91|77
1730662500000|2024-11-03 19:35:00|66.39|65.99|66.68|66.28|66.69|66.29|66.33|65.93|132
1730662800000|2024-11-03 19:40:00|66.67|66.27|66.62|66.22|66.74|66.34|66.57|66.17|99
1730663100000|2024-11-03 19:45:00|66.6|66.2|66.67|66.27|66.74|66.34|66.56|66.16|128
1730663400000|2024-11-03 19:50:00|66.66|66.26|66.74|66.34|66.83|66.43|66.64|66.24|87
1730663700000|2024-11-03 19:55:00|66.75|66.35|66.81|66.41|66.83|66.43|66.73|66.33|35
1730664000000|2024-11-03 20:00:00|66.8|66.4|66.8|66.4|66.95|66.55|66.79|66.39|92
1730664300000|2024-11-03 20:05:00|66.79|66.39|66.79|66.39|66.84|66.44|66.73|66.33|70
1730664600000|2024-11-03 20:10:00|66.78|66.38|66.77|66.37|66.85|66.45|66.71|66.31|65
1730664900000|2024-11-03 20:15:00|66.76|66.36|66.65|66.25|66.79|66.39|66.6|66.2|101
1730665200000|2024-11-03 20:20:00|66.64|66.24|66.66|66.26|66.69|66.29|66.6|66.2|55
1730665500000|2024-11-03 20:25:00|66.67|66.27|66.74|66.34|66.82|66.42|66.66|66.26|49
1730665800000|2024-11-03 20:30:00|66.75|66.35|66.94|66.54|67.01|66.61|66.73|66.33|63
1730666100000|2024-11-03 20:35:00|66.95|66.55|67.62|66.02|67.63|66.72|66.95|65.94|173
1730666400000|2024-11-03 20:40:00|67.63|66.03|67.56|65.96|67.66|66.06|67.54|65.94|95
1730666700000|2024-11-03 20:45:00|67.55|65.95|67.65|66.05|67.68|66.08|67.53|65.93|97
1730667000000|2024-11-03 20:50:00|67.66|66.06|67.67|66.07|67.77|66.17|67.61|66.01|93
1730667300000|2024-11-03 20:55:00|67.69|66.09|67.71|66.11|67.72|66.12|67.59|65.99|45
1730667600000|2024-11-03 21:00:00|67.72|66.12|67.95|66.35|67.96|66.36|67.68|66.08|100
1730667900000|2024-11-03 21:05:00|67.94|66.34|67.74|66.14|67.94|66.34|67.74|66.14|89
1730668200000|2024-11-03 21:10:00|67.73|66.13|67.84|66.24|67.89|66.29|67.73|66.13|61
1730668500000|2024-11-03 21:15:00|67.85|66.25|67.89|66.29|67.96|66.36|67.85|66.25|97
1730668800000|2024-11-03 21:20:00|67.9|66.3|67.97|66.37|67.97|66.37|67.87|66.27|83
1730669100000|2024-11-03 21:25:00|67.98|66.38|68.13|66.53|68.2|66.6|67.98|66.38|93
1730669400000|2024-11-03 21:30:00|68.12|66.52|67.92|66.32|68.13|66.53|67.83|66.23|150
1730669700000|2024-11-03 21:35:00|67.93|66.33|67.85|66.25|67.93|66.33|67.8|66.2|72
1730670000000|2024-11-03 21:40:00|67.84|66.24|67.88|66.28|67.94|66.34|67.77|66.17|58
1730670300000|2024-11-03 21:45:00|67.86|66.26|67.81|66.21|67.86|66.26|67.74|66.14|53
1730670600000|2024-11-03 21:50:00|67.8|66.2|67.77|66.17|67.82|66.22|67.76|66.16|49
1730670900000|2024-11-03 21:55:00|67.76|66.16|67.88|66.28|67.88|66.28|67.76|66.16|57
1730671200000|2024-11-03 22:00:00|67.89|66.29|67.31|66.91|67.9|66.93|67.24|66.24|63
1730671500000|2024-11-03 22:05:00|67.32|66.92|67.45|67.05|67.45|67.05|67.29|66.89|52
1730671800000|2024-11-03 22:10:00|67.44|67.04|67.42|67.02|67.45|67.05|67.35|66.95|38
1730672100000|2024-11-03 22:15:00|67.41|67.01|67.37|66.97|67.53|67.13|67.35|66.95|61
1730672400000|2024-11-03 22:20:00|67.38|66.98|67.42|67.02|67.43|67.03|67.38|66.98|13
1730672700000|2024-11-03 22:25:00|67.41|67.01|67.37|66.97|67.41|67.01|67.36|66.96|26
1730673000000|2024-11-03 22:30:00|67.36|66.96|67.37|66.97|67.39|66.99|67.36|66.96|15
1730673300000|2024-11-03 22:35:00|67.38|66.98|67.32|66.92|67.38|66.98|67.31|66.91|10
1730673600000|2024-11-03 22:40:00|67.34|66.94|67.16|66.76|67.34|66.94|67.16|66.76|20
1730673900000|2024-11-03 22:45:00|67.15|66.75|67.13|66.73|67.18|66.78|67.09|66.69|20
1730674200000|2024-11-03 22:50:00|67.15|66.75|67.25|66.85|67.25|66.85|67.15|66.75|10
1730674500000|2024-11-03 22:55:00|67.26|66.86|67.2|66.8|67.26|66.86|67.14|66.74|25
1730674800000|2024-11-03 23:00:00|67.18|66.78|67.02|66.62|67.18|66.78|66.82|66.42|88
1730675100000|2024-11-03 23:05:00|67.03|66.63|67.1|66.7|67.13|66.73|66.99|66.59|44
1730675400000|2024-11-03 23:10:00|67.11|66.71|67.09|66.69|67.2|66.8|67.01|66.61|50
1730675700000|2024-11-03 23:15:00|67.08|66.68|66.98|66.58|67.11|66.71|66.92|66.52|46
1730676000000|2024-11-03 23:20:00|67|66.6|67|66.6|67.02|66.62|66.9|66.5|51
1730676300000|2024-11-03 23:25:00|67.02|66.62|67.09|66.69|67.09|66.69|66.99|66.59|21
1730676600000|2024-11-03 23:30:00|67.08|66.68|67.05|66.65|67.09|66.69|67|66.6|22
1730676900000|2024-11-03 23:35:00|67.04|66.64|67.05|66.65|67.05|66.65|66.96|66.56|27
1730677200000|2024-11-03 23:40:00|67.07|66.67|67.13|66.73|67.15|66.75|67.07|66.67|7
1730677500000|2024-11-03 23:45:00|67.2|66.8|67.23|66.83|67.23|66.83|67.2|66.8|2
1730677800000|2024-11-03 23:50:00|67.22|66.82|67.17|66.77|67.22|66.82|67.16|66.76|16
1730678100000|2024-11-03 23:55:00|67.16|66.76|67.05|66.65|67.16|66.76|67.04|66.64|19
1730678400000|2024-11-04 00:00:00|67.03|66.63|66.85|66.45|67.03|66.63|66.83|66.43|34
1730678700000|2024-11-04 00:05:00|66.87|66.47|66.94|66.54|66.96|66.56|66.87|66.47|31
1730679000000|2024-11-04 00:10:00|66.91|66.51|66.89|66.49|66.96|66.56|66.87|66.47|32
1730679300000|2024-11-04 00:15:00|66.9|66.5|66.88|66.48|67.03|66.63|66.86|66.46|42
1730679600000|2024-11-04 00:20:00|66.89|66.49|66.94|66.54|66.99|66.59|66.87|66.47|39
1730679900000|2024-11-04 00:25:00|66.95|66.55|66.81|66.41|67.03|66.63|66.79|66.39|30
1730680200000|2024-11-04 00:30:00|66.82|66.42|66.77|66.37|66.89|66.49|66.75|66.35|48
1730680500000|2024-11-04 00:35:00|66.76|66.36|66.46|66.06|66.77|66.37|66.43|66.03|67
1730680800000|2024-11-04 00:40:00|66.48|66.08|66.58|66.18|66.6|66.2|66.48|66.08|73
1730681100000|2024-11-04 00:45:00|66.57|66.17|66.61|66.21|66.68|66.28|66.54|66.14|60
1730681400000|2024-11-04 00:50:00|66.62|66.22|66.86|66.46|66.93|66.53|66.59|66.19|69
1730681700000|2024-11-04 00:55:00|66.87|66.47|66.91|66.51|67.02|66.62|66.87|66.47|63
1730682000000|2024-11-04 01:00:00|66.95|66.55|67.01|66.61|67.11|66.71|66.91|66.51|81
1730682300000|2024-11-04 01:05:00|67|66.6|66.92|66.52|67.01|66.61|66.92|66.52|60
1730682600000|2024-11-04 01:10:00|66.91|66.51|67.08|66.68|67.18|66.78|66.89|66.49|76
1730682900000|2024-11-04 01:15:00|67.09|66.69|67.43|67.03|67.43|67.03|67.03|66.63|71
1730683200000|2024-11-04 01:20:00|67.45|67.05|67.55|67.15|67.78|67.38|67.39|66.99|190
1730683500000|2024-11-04 01:25:00|67.54|67.14|67.55|67.15|67.6|67.2|67.41|67.01|96
1730683800000|2024-11-04 01:30:00|67.56|67.16|67.56|67.16|67.74|67.34|67.53|67.13|162
1730684100000|2024-11-04 01:35:00|67.55|67.15|67.53|67.13|67.61|67.21|67.47|67.07|86
1730684400000|2024-11-04 01:40:00|67.55|67.15|67.52|67.12|67.61|67.21|67.51|67.11|75
1730684700000|2024-11-04 01:45:00|67.53|67.13|67.61|67.21|67.65|67.25|67.42|67.02|72
1730685000000|2024-11-04 01:50:00|67.59|67.19|67.55|67.15|67.62|67.22|67.51|67.11|66
1730685300000|2024-11-04 01:55:00|67.56|67.16|67.54|67.14|67.59|67.19|67.52|67.12|53
1730685600000|2024-11-04 02:00:00|67.57|67.17|67.49|67.09|67.68|67.28|67.48|67.08|79
1730685900000|2024-11-04 02:05:00|67.5|67.1|67.52|67.12|67.57|67.17|67.44|67.04|44
1730686200000|2024-11-04 02:10:00|67.53|67.13|67.35|66.95|67.54|67.14|67.35|66.95|43
1730686500000|2024-11-04 02:15:00|67.34|66.94|67.42|67.02|67.45|67.05|67.32|66.92|39
1730686800000|2024-11-04 02:20:00|67.43|67.03|67.55|67.15|67.56|67.16|67.43|67.03|53
1730687100000|2024-11-04 02:25:00|67.56|67.16|67.66|67.26|67.68|67.28|67.54|67.14|49
1730687400000|2024-11-04 02:30:00|67.67|67.27|67.77|67.37|67.77|67.37|67.67|67.27|44
1730687700000|2024-11-04 02:35:00|67.75|67.35|67.72|67.32|67.76|67.36|67.62|67.22|45
1730688000000|2024-11-04 02:40:00|67.71|67.31|67.67|67.27|67.73|67.33|67.64|67.24|42
1730688300000|2024-11-04 02:45:00|67.64|67.24|67.64|67.24|67.69|67.29|67.62|67.22|19
1730688600000|2024-11-04 02:50:00|67.63|67.23|67.72|67.32|67.83|67.43|67.63|67.23|42
1730688900000|2024-11-04 02:55:00|67.71|67.31|67.66|67.26|67.76|67.36|67.65|67.25|40
1730689200000|2024-11-04 03:00:00|67.67|67.27|67.77|67.37|67.92|67.52|67.67|67.27|95
1730689500000|2024-11-04 03:05:00|67.78|67.38|67.74|67.34|67.8|67.4|67.68|67.28|54
1730689800000|2024-11-04 03:10:00|67.73|67.33|67.69|67.29|67.78|67.38|67.69|67.29|45
1730690100000|2024-11-04 03:15:00|67.68|67.28|67.66|67.26|67.71|67.31|67.59|67.19|87
1730690400000|2024-11-04 03:20:00|67.67|67.27|67.66|67.26|67.73|67.33|67.61|67.21|44
1730690700000|2024-11-04 03:25:00|67.65|67.25|67.64|67.24|67.65|67.25|67.55|67.15|39
1730691000000|2024-11-04 03:30:00|67.63|67.23|67.56|67.16|67.64|67.24|67.52|67.12|24
1730691300000|2024-11-04 03:35:00|67.57|67.17|67.6|67.2|67.65|67.25|67.54|67.14|43
1730691600000|2024-11-04 03:40:00|67.61|67.21|67.53|67.13|67.61|67.21|67.46|67.06|36
1730691900000|2024-11-04 03:45:00|67.52|67.12|67.51|67.11|67.55|67.15|67.44|67.04|29
1730692200000|2024-11-04 03:50:00|67.5|67.1|67.48|67.08|67.51|67.11|67.45|67.05|24
1730692500000|2024-11-04 03:55:00|67.47|67.07|67.39|66.99|67.48|67.08|67.38|66.98|20
1730692800000|2024-11-04 04:00:00|67.41|67.01|67.47|67.07|67.48|67.08|67.4|67|34
1730693100000|2024-11-04 04:05:00|67.48|67.08|67.48|67.08|67.49|67.09|67.45|67.05|14
1730693400000|2024-11-04 04:10:00|67.49|67.09|67.5|67.1|67.56|67.16|67.48|67.08|11
1730693700000|2024-11-04 04:15:00|67.49|67.09|67.5|67.1|67.55|67.15|67.44|67.04|28
1730694000000|2024-11-04 04:20:00|67.49|67.09|67.5|67.1|67.51|67.11|67.45|67.05|22
1730694300000|2024-11-04 04:25:00|67.49|67.09|67.68|67.28|67.68|67.28|67.44|67.04|29
1730694600000|2024-11-04 04:30:00|67.69|67.29|67.54|67.14|67.71|67.31|67.53|67.13|48
1730694900000|2024-11-04 04:35:00|67.56|67.16|67.57|67.17|67.57|67.17|67.51|67.11|16
1730695200000|2024-11-04 04:40:00|67.58|67.18|67.44|67.04|67.58|67.18|67.44|67.04|17
1730695500000|2024-11-04 04:45:00|67.45|67.05|67.42|67.02|67.47|67.07|67.39|66.99|40
1730695800000|2024-11-04 04:50:00|67.43|67.03|67.38|66.98|67.43|67.03|67.37|66.97|22
1730696100000|2024-11-04 04:55:00|67.4|67|67.41|67.01|67.44|67.04|67.39|66.99|15
1730696400000|2024-11-04 05:00:00|67.42|67.02|67.26|66.86|67.45|67.05|67.25|66.85|43
1730696700000|2024-11-04 05:05:00|67.25|66.85|67.21|66.81|67.26|66.86|67.18|66.78|45
1730697000000|2024-11-04 05:10:00|67.2|66.8|67.23|66.83|67.27|66.87|67.19|66.79|28
1730697300000|2024-11-04 05:15:00|67.26|66.86|67.17|66.77|67.29|66.89|67.13|66.73|44
1730697600000|2024-11-04 05:20:00|67.18|66.78|67.08|66.68|67.19|66.79|67.07|66.67|55
1730697900000|2024-11-04 05:25:00|67.09|66.69|67|66.6|67.11|66.71|66.99|66.59|50
1730698200000|2024-11-04 05:30:00|66.99|66.59|67.16|66.76|67.16|66.76|66.98|66.58|78
1730698500000|2024-11-04 05:35:00|67.17|66.77|67.08|66.68|67.17|66.77|67.08|66.68|32
1730698800000|2024-11-04 05:40:00|67.06|66.66|66.97|66.57|67.08|66.68|66.97|66.57|22
1730699100000|2024-11-04 05:45:00|66.98|66.58|66.9|66.5|66.98|66.58|66.81|66.41|55
1730699400000|2024-11-04 05:50:00|66.89|66.49|66.81|66.41|66.89|66.49|66.79|66.39|22
1730699700000|2024-11-04 05:55:00|66.84|66.44|66.78|66.38|66.84|66.44|66.77|66.37|21
1730700000000|2024-11-04 06:00:00|66.81|66.41|66.9|66.5|66.92|66.52|66.78|66.38|29
1730700300000|2024-11-04 06:05:00|66.89|66.49|66.95|66.55|66.96|66.56|66.84|66.44|37
1730700600000|2024-11-04 06:10:00|66.96|66.56|67.03|66.63|67.09|66.69|66.96|66.56|33
1730700900000|2024-11-04 06:15:00|67.04|66.64|67|66.6|67.06|66.66|66.99|66.59|21
1730701200000|2024-11-04 06:20:00|67.01|66.61|67.1|66.7|67.1|66.7|67.01|66.61|21
1730701500000|2024-11-04 06:25:00|67.09|66.69|67.12|66.72|67.23|66.83|66.81|66.41|51
1730701800000|2024-11-04 06:30:00|67.11|66.71|67.05|66.65|67.11|66.71|67.04|66.64|29
1730702100000|2024-11-04 06:35:00|67.04|66.64|66.98|66.58|67.06|66.66|66.96|66.56|22
1730702400000|2024-11-04 06:40:00|66.99|66.59|66.98|66.58|66.99|66.59|66.93|66.53|12
1730702700000|2024-11-04 06:45:00|66.97|66.57|66.99|66.59|66.99|66.59|66.93|66.53|11
1730703000000|2024-11-04 06:50:00|67.02|66.62|67.19|66.79|67.2|66.8|67.02|66.62|22
1730703300000|2024-11-04 06:55:00|67.18|66.78|67.04|66.64|67.18|66.78|67.01|66.61|24
1730703600000|2024-11-04 07:00:00|67.05|66.65|67.05|66.65|67.05|66.65|66.96|66.56|41
1730703900000|2024-11-04 07:05:00|67.07|66.67|66.88|66.48|67.14|66.74|66.88|66.48|35
1730704200000|2024-11-04 07:10:00|66.87|66.47|66.95|66.55|66.96|66.56|66.87|66.47|24
1730704500000|2024-11-04 07:15:00|66.93|66.53|66.96|66.56|67|66.6|66.89|66.49|25
1730704800000|2024-11-04 07:20:00|66.97|66.57|66.94|66.54|66.98|66.58|66.88|66.48|33
1730705100000|2024-11-04 07:25:00|66.92|66.52|66.94|66.54|66.96|66.56|66.92|66.52|10
1730705400000|2024-11-04 07:30:00|66.95|66.55|66.71|66.31|66.95|66.55|66.7|66.3|47
1730705700000|2024-11-04 07:35:00|66.7|66.3|66.68|66.28|66.85|66.45|66.65|66.25|51
1730706000000|2024-11-04 07:40:00|66.65|66.25|66.63|66.23|66.71|66.31|66.63|66.23|28
1730706300000|2024-11-04 07:45:00|66.62|66.22|66.58|66.18|66.62|66.22|66.55|66.15|33
1730706600000|2024-11-04 07:50:00|66.59|66.19|66.59|66.19|66.67|66.27|66.56|66.16|39
1730706900000|2024-11-04 07:55:00|66.58|66.18|66.55|66.15|66.61|66.21|66.55|66.15|12
1730707200000|2024-11-04 08:00:00|66.56|66.16|66.63|66.23|66.65|66.25|66.5|66.1|32
1730707500000|2024-11-04 08:05:00|66.64|66.24|66.5|66.1|66.7|66.3|66.5|66.1|41
1730707800000|2024-11-04 08:10:00|66.51|66.11|66.61|66.21|66.64|66.24|66.51|66.11|24
1730708100000|2024-11-04 08:15:00|66.62|66.22|66.56|66.16|66.7|66.3|66.55|66.15|26
1730708400000|2024-11-04 08:20:00|66.6|66.2|66.66|66.26|66.66|66.26|66.6|66.2|3
1730708700000|2024-11-04 08:25:00|66.65|66.25|66.66|66.26|66.71|66.31|66.55|66.15|35
1730709000000|2024-11-04 08:30:00|66.64|66.24|66.54|66.14|66.64|66.24|66.51|66.11|37
1730709300000|2024-11-04 08:35:00|66.53|66.13|66.42|66.02|66.53|66.13|66.4|66|43
1730709600000|2024-11-04 08:40:00|66.45|66.05|66.34|65.94|66.45|66.05|66.29|65.89|58
1730709900000|2024-11-04 08:45:00|66.33|65.93|66.28|65.88|66.41|66.01|66.27|65.87|66
1730710200000|2024-11-04 08:50:00|66.27|65.87|66.38|65.98|66.43|66.03|66.25|65.85|99
1730710500000|2024-11-04 08:55:00|66.39|65.99|66.55|66.15|66.6|66.2|66.38|65.98|33
1730710800000|2024-11-04 09:00:00|66.56|66.16|66.5|66.1|66.63|66.23|66.5|66.1|52
1730711100000|2024-11-04 09:05:00|66.52|66.12|66.69|66.29|66.69|66.29|66.51|66.11|33
1730711400000|2024-11-04 09:10:00|66.66|66.26|66.68|66.28|66.68|66.28|66.64|66.24|15
1730711700000|2024-11-04 09:15:00|66.69|66.29|66.67|66.27|66.76|66.36|66.66|66.26|30
1730712000000|2024-11-04 09:20:00|66.66|66.26|66.63|66.23|66.7|66.3|66.61|66.21|18
1730712300000|2024-11-04 09:25:00|66.64|66.24|66.6|66.2|66.69|66.29|66.6|66.2|20
1730712600000|2024-11-04 09:30:00|66.58|66.18|66.36|65.96|66.58|66.18|66.36|65.96|49
1730712900000|2024-11-04 09:35:00|66.35|65.95|66.4|66|66.4|66|66.27|65.87|48
1730713200000|2024-11-04 09:40:00|66.43|66.03|66.45|66.05|66.46|66.06|66.35|65.95|36
1730713500000|2024-11-04 09:45:00|66.47|66.07|66.5|66.1|66.52|66.12|66.43|66.03|48
1730713800000|2024-11-04 09:50:00|66.51|66.11|66.5|66.1|66.54|66.14|66.46|66.06|29
1730714100000|2024-11-04 09:55:00|66.49|66.09|66.46|66.06|66.5|66.1|66.39|65.99|24
1730714400000|2024-11-04 10:00:00|66.45|66.05|66.67|66.27|66.71|66.31|66.4|66|49
1730714700000|2024-11-04 10:05:00|66.66|66.26|66.65|66.25|66.77|66.37|66.6|66.2|89
1730715000000|2024-11-04 10:10:00|66.66|66.26|66.83|66.43|66.83|66.43|66.66|66.26|80
1730715300000|2024-11-04 10:15:00|66.82|66.42|66.89|66.49|66.98|66.58|66.8|66.4|96
1730715600000|2024-11-04 10:20:00|66.88|66.48|66.89|66.49|66.98|66.58|66.84|66.44|76
1730715900000|2024-11-04 10:25:00|66.91|66.51|66.82|66.42|66.98|66.58|66.82|66.42|61
1730716200000|2024-11-04 10:30:00|66.81|66.41|66.88|66.48|66.96|66.56|66.81|66.41|57
1730716500000|2024-11-04 10:35:00|66.89|66.49|66.93|66.53|66.94|66.54|66.77|66.37|43
1730716800000|2024-11-04 10:40:00|66.92|66.52|66.93|66.53|66.96|66.56|66.87|66.47|38
1730717100000|2024-11-04 10:45:00|66.92|66.52|66.84|66.44|66.94|66.54|66.82|66.42|51
1730717400000|2024-11-04 10:50:00|66.83|66.43|66.76|66.36|66.83|66.43|66.75|66.35|18
1730717700000|2024-11-04 10:55:00|66.77|66.37|66.8|66.4|66.82|66.42|66.75|66.35|18
1730718000000|2024-11-04 11:00:00|66.82|66.42|66.79|66.39|66.9|66.5|66.74|66.34|49
1730718300000|2024-11-04 11:05:00|66.8|66.4|67.04|66.64|67.05|66.65|66.76|66.36|37
1730718600000|2024-11-04 11:10:00|67.05|66.65|67.11|66.71|67.14|66.74|67.05|66.65|26
1730718900000|2024-11-04 11:15:00|67.14|66.74|67.34|66.94|67.36|66.96|67.14|66.74|29
1730719200000|2024-11-04 11:20:00|67.33|66.93|67.24|66.84|67.33|66.93|67.22|66.82|46
1730719500000|2024-11-04 11:25:00|67.27|66.87|67.09|66.69|67.27|66.87|67.09|66.69|33
1730719800000|2024-11-04 11:30:00|67.08|66.68|67.14|66.74|67.2|66.8|67.08|66.68|39
1730720100000|2024-11-04 11:35:00|67.15|66.75|67.25|66.85|67.25|66.85|67.13|66.73|41
1730720400000|2024-11-04 11:40:00|67.27|66.87|67.13|66.73|67.27|66.87|67.09|66.69|35
1730720700000|2024-11-04 11:45:00|67.12|66.72|67.09|66.69|67.17|66.77|67.09|66.69|26
1730721000000|2024-11-04 11:50:00|67.08|66.68|67.12|66.72|67.14|66.74|67.08|66.68|16
1730721300000|2024-11-04 11:55:00|67.11|66.71|67.16|66.76|67.2|66.8|67.08|66.68|35
1730721600000|2024-11-04 12:00:00|67.17|66.77|67.01|66.61|67.18|66.78|67.01|66.61|40
1730721900000|2024-11-04 12:05:00|67.02|66.62|67.21|66.81|67.25|66.85|67.01|66.61|56
1730722200000|2024-11-04 12:10:00|67.23|66.83|67.3|66.9|67.34|66.94|67.23|66.83|25
1730722500000|2024-11-04 12:15:00|67.29|66.89|67.29|66.89|67.36|66.96|67.21|66.81|60
1730722800000|2024-11-04 12:20:00|67.31|66.91|67.3|66.9|67.32|66.92|67.22|66.82|47
1730723100000|2024-11-04 12:25:00|67.29|66.89|67.22|66.82|67.29|66.89|67.16|66.76|42
1730723400000|2024-11-04 12:30:00|67.23|66.83|67.21|66.81|67.31|66.91|67.17|66.77|54
1730723700000|2024-11-04 12:35:00|67.19|66.79|67.01|66.61|67.19|66.79|67.01|66.61|25
1730724000000|2024-11-04 12:40:00|67|66.6|66.96|66.56|67.02|66.62|66.88|66.48|69
1730724300000|2024-11-04 12:45:00|66.98|66.58|67.04|66.64|67.07|66.67|66.92|66.52|47
1730724600000|2024-11-04 12:50:00|67.05|66.65|67.02|66.62|67.09|66.69|67.02|66.62|45
1730724900000|2024-11-04 12:55:00|67.01|66.61|67.08|66.68|67.09|66.69|67.01|66.61|42
1730725200000|2024-11-04 13:00:00|67.07|66.67|67.2|66.8|67.2|66.8|67.04|66.64|31
1730725500000|2024-11-04 13:05:00|67.19|66.79|67.24|66.84|67.25|66.85|67.16|66.76|27
1730725800000|2024-11-04 13:10:00|67.23|66.83|67.24|66.84|67.26|66.86|67.23|66.83|29
1730726100000|2024-11-04 13:15:00|67.25|66.85|67.23|66.83|67.26|66.86|67.19|66.79|24
1730726400000|2024-11-04 13:20:00|67.2|66.8|67.17|66.77|67.25|66.85|67.16|66.76|23
1730726700000|2024-11-04 13:25:00|67.16|66.76|67.13|66.73|67.16|66.76|67.06|66.66|29
1730727000000|2024-11-04 13:30:00|67.14|66.74|67.13|66.73|67.21|66.81|67.11|66.71|42
1730727300000|2024-11-04 13:35:00|67.12|66.72|67.06|66.66|67.13|66.73|66.94|66.54|59
1730727600000|2024-11-04 13:40:00|67.05|66.65|66.93|66.53|67.07|66.67|66.91|66.51|46
1730727900000|2024-11-04 13:45:00|66.94|66.54|66.93|66.53|67.01|66.61|66.9|66.5|79
1730728200000|2024-11-04 13:50:00|66.94|66.54|66.86|66.46|66.98|66.58|66.82|66.42|49
1730728500000|2024-11-04 13:55:00|66.87|66.47|66.72|66.32|66.88|66.48|66.72|66.32|66
1730728800000|2024-11-04 14:00:00|66.73|66.33|66.81|66.41|66.82|66.42|66.67|66.27|86
1730729100000|2024-11-04 14:05:00|66.82|66.42|66.91|66.51|66.92|66.52|66.81|66.41|88
1730729400000|2024-11-04 14:10:00|66.9|66.5|66.9|66.5|66.93|66.53|66.83|66.43|46
1730729700000|2024-11-04 14:15:00|66.89|66.49|67.04|66.64|67.12|66.72|66.88|66.48|91
1730730000000|2024-11-04 14:20:00|67.01|66.61|67.01|66.61|67.02|66.62|66.92|66.52|43
1730730300000|2024-11-04 14:25:00|67|66.6|67.02|66.62|67.04|66.64|66.94|66.54|37
1730730600000|2024-11-04 14:30:00|67.01|66.61|66.73|66.33|67.03|66.63|66.7|66.3|121
1730730900000|2024-11-04 14:35:00|66.72|66.32|66.69|66.29|66.84|66.44|66.67|66.27|102
1730731200000|2024-11-04 14:40:00|66.7|66.3|66.75|66.35|66.82|66.42|66.66|66.26|98
1730731500000|2024-11-04 14:45:00|66.77|66.37|66.87|66.47|66.88|66.48|66.72|66.32|60
1730731800000|2024-11-04 14:50:00|66.89|66.49|66.8|66.4|66.95|66.55|66.77|66.37|79
1730732100000|2024-11-04 14:55:00|66.81|66.41|66.91|66.51|66.91|66.51|66.75|66.35|59
1730732400000|2024-11-04 15:00:00|66.9|66.5|66.88|66.48|66.96|66.56|66.84|66.44|79
1730732700000|2024-11-04 15:05:00|66.87|66.47|66.83|66.43|66.91|66.51|66.8|66.4|63
1730733000000|2024-11-04 15:10:00|66.82|66.42|66.77|66.37|66.87|66.47|66.76|66.36|41
1730733300000|2024-11-04 15:15:00|66.76|66.36|66.88|66.48|66.94|66.54|66.73|66.33|72
1730733600000|2024-11-04 15:20:00|66.86|66.46|66.96|66.56|66.97|66.57|66.84|66.44|71
1730733900000|2024-11-04 15:25:00|66.97|66.57|67.07|66.67|67.1|66.7|66.97|66.57|50
1730734200000|2024-11-04 15:30:00|67.08|66.68|66.95|66.55|67.08|66.68|66.91|66.51|44
1730734500000|2024-11-04 15:35:00|66.94|66.54|66.95|66.55|67.02|66.62|66.91|66.51|31
1730734800000|2024-11-04 15:40:00|66.94|66.54|66.95|66.55|66.98|66.58|66.82|66.42|39
1730735100000|2024-11-04 15:45:00|66.94|66.54|67.06|66.66|67.06|66.66|66.83|66.43|49
1730735400000|2024-11-04 15:50:00|67.07|66.67|67.13|66.73|67.15|66.75|67.06|66.66|30
1730735700000|2024-11-04 15:55:00|67.12|66.72|67.07|66.67|67.12|66.72|67.01|66.61|23
1730736000000|2024-11-04 16:00:00|67.06|66.66|67.05|66.65|67.09|66.69|67.01|66.61|25
1730736300000|2024-11-04 16:05:00|67.04|66.64|67.08|66.68|67.09|66.69|67|66.6|38
1730736600000|2024-11-04 16:10:00|67.07|66.67|67.17|66.77|67.22|66.82|67.06|66.66|32
1730736900000|2024-11-04 16:15:00|67.16|66.76|67.1|66.7|67.16|66.76|67.03|66.63|36
1730737200000|2024-11-04 16:20:00|67.11|66.71|67.01|66.61|67.13|66.73|67.01|66.61|30
1730737500000|2024-11-04 16:25:00|67|66.6|67.03|66.63|67.04|66.64|66.95|66.55|34
1730737800000|2024-11-04 16:30:00|67.02|66.62|67.01|66.61|67.07|66.67|66.97|66.57|54
1730738100000|2024-11-04 16:35:00|67|66.6|66.95|66.55|67.06|66.66|66.93|66.53|41
1730738400000|2024-11-04 16:40:00|66.94|66.54|66.7|66.3|66.94|66.54|66.65|66.25|81
1730738700000|2024-11-04 16:45:00|66.69|66.29|66.65|66.25|66.76|66.36|66.63|66.23|60
1730739000000|2024-11-04 16:50:00|66.66|66.26|66.6|66.2|66.7|66.3|66.6|66.2|38
1730739300000|2024-11-04 16:55:00|66.59|66.19|66.7|66.3|66.7|66.3|66.52|66.12|55
1730739600000|2024-11-04 17:00:00|66.69|66.29|66.72|66.32|66.74|66.34|66.61|66.21|80
1730739900000|2024-11-04 17:05:00|66.74|66.34|66.61|66.21|66.78|66.38|66.59|66.19|56
1730740200000|2024-11-04 17:10:00|66.63|66.23|66.38|65.98|66.63|66.23|66.38|65.98|42
1730740500000|2024-11-04 17:15:00|66.39|65.99|66.46|66.06|66.52|66.12|66.39|65.99|48
1730740800000|2024-11-04 17:20:00|66.44|66.04|66.62|66.22|66.62|66.22|66.39|65.99|44
1730741100000|2024-11-04 17:25:00|66.63|66.23|66.7|66.3|66.74|66.34|66.63|66.23|24
1730741400000|2024-11-04 17:30:00|66.71|66.31|66.83|66.43|66.83|66.43|66.71|66.31|31
1730741700000|2024-11-04 17:35:00|66.82|66.42|66.59|66.19|66.83|66.43|66.59|66.19|27
1730742000000|2024-11-04 17:40:00|66.6|66.2|66.63|66.23|66.63|66.23|66.54|66.14|26
1730742300000|2024-11-04 17:45:00|66.62|66.22|66.55|66.15|66.62|66.22|66.49|66.09|33
1730742600000|2024-11-04 17:50:00|66.56|66.16|66.5|66.1|66.57|66.17|66.49|66.09|23
1730742900000|2024-11-04 17:55:00|66.48|66.08|66.43|66.03|66.49|66.09|66.4|66|24
1730743200000|2024-11-04 18:00:00|66.42|66.02|66.37|65.97|66.52|66.12|66.31|65.91|53
1730743500000|2024-11-04 18:05:00|66.36|65.96|66.39|65.99|66.47|66.07|66.34|65.94|44
1730743800000|2024-11-04 18:10:00|66.4|66|66.46|66.06|66.53|66.13|66.4|66|29
1730744100000|2024-11-04 18:15:00|66.45|66.05|66.57|66.17|66.59|66.19|66.44|66.04|32
1730744400000|2024-11-04 18:20:00|66.56|66.16|66.62|66.22|66.65|66.25|66.53|66.13|23
1730744700000|2024-11-04 18:25:00|66.63|66.23|66.59|66.19|66.68|66.28|66.58|66.18|31
1730745000000|2024-11-04 18:30:00|66.58|66.18|66.42|66.02|66.59|66.19|66.37|65.97|38
1730745300000|2024-11-04 18:35:00|66.43|66.03|66.5|66.1|66.5|66.1|66.37|65.97|25
1730745600000|2024-11-04 18:40:00|66.51|66.11|66.3|65.9|66.55|66.15|66.3|65.9|24
1730745900000|2024-11-04 18:45:00|66.29|65.89|66.2|65.8|66.34|65.94|66.13|65.73|29
1730746200000|2024-11-04 18:50:00|66.19|65.79|66.2|65.8|66.21|65.81|66.14|65.74|26
1730746500000|2024-11-04 18:55:00|66.21|65.81|66.17|65.77|66.22|65.82|66.16|65.76|15
1730746800000|2024-11-04 19:00:00|66.19|65.79|66.24|65.84|66.28|65.88|66.16|65.76|26
1730747100000|2024-11-04 19:05:00|66.25|65.85|66.36|65.96|66.36|65.96|66.25|65.85|24
1730747400000|2024-11-04 19:10:00|66.37|65.97|66.5|66.1|66.5|66.1|66.35|65.95|26
1730747700000|2024-11-04 19:15:00|66.49|66.09|66.31|65.91|66.49|66.09|66.3|65.9|31
1730748000000|2024-11-04 19:20:00|66.3|65.9|66.35|65.95|66.39|65.99|66.28|65.88|27
1730748300000|2024-11-04 19:25:00|66.36|65.96|66.4|66|66.44|66.04|66.36|65.96|12
1730748600000|2024-11-04 19:30:00|66.39|65.99|66.47|66.07|66.47|66.07|66.33|65.93|18
1730748900000|2024-11-04 19:35:00|66.5|66.1|66.54|66.14|66.55|66.15|66.47|66.07|14
1730749200000|2024-11-04 19:40:00|66.53|66.13|66.46|66.06|66.53|66.13|66.43|66.03|11
1730749500000|2024-11-04 19:45:00|66.47|66.07|66.49|66.09|66.53|66.13|66.47|66.07|12
1730749800000|2024-11-04 19:50:00|66.48|66.08|66.48|66.08|66.5|66.1|66.45|66.05|9
1730750100000|2024-11-04 19:55:00|66.47|66.07|66.52|66.12|66.53|66.13|66.46|66.06|12
1730750400000|2024-11-04 20:00:00|66.51|66.11|66.31|65.91|66.51|66.11|66.31|65.91|24
1730750700000|2024-11-04 20:05:00|66.3|65.9|66.4|66|66.4|66|66.27|65.87|32
1730751000000|2024-11-04 20:10:00|66.41|66.01|66.46|66.06|66.52|66.12|66.39|65.99|31
1730751300000|2024-11-04 20:15:00|66.44|66.04|66.35|65.95|66.44|66.04|66.31|65.91|44
1730751600000|2024-11-04 20:20:00|66.33|65.93|66.27|65.87|66.33|65.93|66.14|65.74|37
1730751900000|2024-11-04 20:25:00|66.26|65.86|66.29|65.89|66.29|65.89|66.24|65.84|19
1730752200000|2024-11-04 20:30:00|66.3|65.9|66.25|65.85|66.36|65.96|66.25|65.85|35
1730752500000|2024-11-04 20:35:00|66.23|65.83|66.17|65.77|66.23|65.83|66.06|65.66|41
1730752800000|2024-11-04 20:40:00|66.2|65.8|66.14|65.74|66.23|65.83|66.14|65.74|21
1730753100000|2024-11-04 20:45:00|66.13|65.73|65.83|65.43|66.14|65.74|65.83|65.43|50
1730753400000|2024-11-04 20:50:00|65.85|65.45|65.8|65.4|65.87|65.47|65.74|65.34|55
1730753700000|2024-11-04 20:55:00|65.79|65.39|65.83|65.43|65.89|65.49|65.78|65.38|38
1730754000000|2024-11-04 21:00:00|65.82|65.42|65.97|65.57|66.05|65.65|65.8|65.4|105
1730754300000|2024-11-04 21:05:00|65.99|65.59|66.01|65.61|66.07|65.67|65.98|65.58|67
1730754600000|2024-11-04 21:10:00|66|65.6|65.97|65.57|66.04|65.64|65.9|65.5|72
1730754900000|2024-11-04 21:15:00|65.96|65.56|65.99|65.59|66.04|65.64|65.94|65.54|82
1730755200000|2024-11-04 21:20:00|65.98|65.58|65.63|65.23|66|65.6|65.46|65.06|171
1730755500000|2024-11-04 21:25:00|65.65|65.25|65.77|65.37|65.97|65.57|65.65|65.25|227
1730755800000|2024-11-04 21:30:00|65.78|65.38|65.47|65.07|65.78|65.38|65.35|64.95|287
1730756100000|2024-11-04 21:35:00|65.46|65.06|65.3|64.9|65.49|65.09|65.28|64.88|288
1730756400000|2024-11-04 21:40:00|65.31|64.91|64.94|64.54|65.32|64.92|64.91|64.51|359
1730756700000|2024-11-04 21:45:00|64.95|64.55|64.99|64.59|65.27|64.87|64.89|64.49|402
1730757000000|2024-11-04 21:50:00|65|64.6|64.87|64.47|65.05|64.65|64.65|64.25|368
1730757300000|2024-11-04 21:55:00|64.86|64.46|64.89|64.49|64.94|64.54|64.73|64.33|271
1730757600000|2024-11-04 22:00:00|64.84|64.44|65.3|64.9|65.3|64.9|64.74|64.34|315
1730757900000|2024-11-04 22:05:00|65.31|64.91|65.66|65.26|65.68|65.28|65.19|64.79|302
1730758200000|2024-11-04 22:10:00|65.67|65.27|65.78|65.38|65.78|65.38|65.54|65.14|200
1730758500000|2024-11-04 22:15:00|65.79|65.39|65.74|65.34|65.79|65.39|65.55|65.15|223
1730758800000|2024-11-04 22:20:00|65.75|65.35|65.65|65.25|65.82|65.42|65.64|65.24|87
1730759100000|2024-11-04 22:25:00|65.64|65.24|65.61|65.21|65.77|65.37|65.61|65.21|76
1730759400000|2024-11-04 22:30:00|65.6|65.2|65.6|65.2|65.68|65.28|65.48|65.08|87
1730759700000|2024-11-04 22:35:00|65.59|65.19|65.76|65.36|65.82|65.42|65.56|65.16|103
1730760000000|2024-11-04 22:40:00|65.75|65.35|65.8|65.4|65.83|65.43|65.72|65.32|55
1730760300000|2024-11-04 22:45:00|65.81|65.41|65.83|65.43|65.86|65.46|65.8|65.4|53
1730760600000|2024-11-04 22:50:00|65.82|65.42|65.9|65.5|65.9|65.5|65.82|65.42|34
1730760900000|2024-11-04 22:55:00|65.91|65.51|65.88|65.48|66.1|65.7|65.88|65.48|68
1730761200000|2024-11-04 23:00:00|65.86|65.46|65.78|65.38|65.99|65.59|65.78|65.38|84
1730761500000|2024-11-04 23:05:00|65.79|65.39|65.67|65.27|65.81|65.41|65.67|65.27|72
1730761800000|2024-11-04 23:10:00|65.68|65.28|65.58|65.18|65.73|65.33|65.58|65.18|39
1730762100000|2024-11-04 23:15:00|65.59|65.19|65.69|65.29|65.69|65.29|65.52|65.12|48
1730762400000|2024-11-04 23:20:00|65.68|65.28|65.69|65.29|65.74|65.34|65.68|65.28|23
1730762700000|2024-11-04 23:25:00|65.68|65.28|65.65|65.25|65.69|65.29|65.61|65.21|27
1730763000000|2024-11-04 23:30:00|65.67|65.27|65.67|65.27|65.71|65.31|65.65|65.25|19
1730763300000|2024-11-04 23:35:00|65.68|65.28|65.74|65.34|65.76|65.36|65.68|65.28|23
1730763600000|2024-11-04 23:40:00|65.75|65.35|65.72|65.32|65.8|65.4|65.72|65.32|15
1730763900000|2024-11-04 23:45:00|65.71|65.31|65.69|65.29|65.71|65.31|65.58|65.18|38
1730764200000|2024-11-04 23:50:00|65.67|65.27|65.63|65.23|65.71|65.31|65.63|65.23|33
1730764500000|2024-11-04 23:55:00|65.64|65.24|65.76|65.36|65.77|65.37|65.64|65.24|76
1730764800000|2024-11-05 00:00:00|65.75|65.35|65.8|65.4|65.84|65.44|65.69|65.29|47
1730765100000|2024-11-05 00:05:00|65.79|65.39|65.94|65.54|66.05|65.65|65.79|65.39|59
1730765400000|2024-11-05 00:10:00|65.95|65.55|66.12|65.72|66.17|65.77|65.95|65.55|67
1730765700000|2024-11-05 00:15:00|66.11|65.71|65.99|65.59|66.16|65.76|65.98|65.58|86
1730766000000|2024-11-05 00:20:00|66|65.6|66.11|65.71|66.12|65.72|65.97|65.57|55
1730766300000|2024-11-05 00:25:00|66.1|65.7|66.11|65.71|66.25|65.85|66.09|65.69|60
1730766600000|2024-11-05 00:30:00|66.1|65.7|66.21|65.81|66.24|65.84|66.09|65.69|67
1730766900000|2024-11-05 00:35:00|66.19|65.79|66.09|65.69|66.19|65.79|65.99|65.59|59
1730767200000|2024-11-05 00:40:00|66.11|65.71|66.03|65.63|66.16|65.76|65.96|65.56|44
1730767500000|2024-11-05 00:45:00|66.02|65.62|66.28|65.88|66.28|65.88|65.98|65.58|36
1730767800000|2024-11-05 00:50:00|66.3|65.9|66.24|65.84|66.41|66.01|66.23|65.83|53
1730768100000|2024-11-05 00:55:00|66.23|65.83|66.29|65.89|66.32|65.92|66.18|65.78|39
1730768400000|2024-11-05 01:00:00|66.3|65.9|66.39|65.99|66.39|65.99|66.2|65.8|64
1730768700000|2024-11-05 01:05:00|66.4|66|66.33|65.93|66.41|66.01|66.25|65.85|66
1730769000000|2024-11-05 01:10:00|66.36|65.96|66.3|65.9|66.38|65.98|66.28|65.88|46
1730769300000|2024-11-05 01:15:00|66.31|65.91|66.25|65.85|66.38|65.98|66.12|65.72|82
1730769600000|2024-11-05 01:20:00|66.24|65.84|65.97|65.57|66.24|65.84|65.94|65.54|60
1730769900000|2024-11-05 01:25:00|65.98|65.58|65.82|65.42|65.98|65.58|65.77|65.37|73
1730770200000|2024-11-05 01:30:00|65.81|65.41|65.7|65.3|65.88|65.48|65.7|65.3|67
1730770500000|2024-11-05 01:35:00|65.68|65.28|65.72|65.32|65.81|65.41|65.68|65.28|71
1730770800000|2024-11-05 01:40:00|65.73|65.33|66.14|65.74|66.14|65.74|65.68|65.28|38
1730771100000|2024-11-05 01:45:00|66.12|65.72|66.25|65.85|66.34|65.94|66.12|65.72|58
1730771400000|2024-11-05 01:50:00|66.26|65.86|66.21|65.81|66.28|65.88|66.15|65.75|50
1730771700000|2024-11-05 01:55:00|66.22|65.82|66.3|65.9|66.41|66.01|66.21|65.81|46
1730772000000|2024-11-05 02:00:00|66.31|65.91|66.16|65.76|66.35|65.95|66.14|65.74|77
1730772300000|2024-11-05 02:05:00|66.17|65.77|66.23|65.83|66.28|65.88|66.17|65.77|40
1730772600000|2024-11-05 02:10:00|66.25|65.85|66.31|65.91|66.31|65.91|66.24|65.84|22
1730772900000|2024-11-05 02:15:00|66.37|65.97|66.27|65.87|66.39|65.99|66.23|65.83|55
1730773200000|2024-11-05 02:20:00|66.29|65.89|66.2|65.8|66.3|65.9|66.14|65.74|31
1730773500000|2024-11-05 02:25:00|66.19|65.79|66.27|65.87|66.27|65.87|66.18|65.78|21
1730773800000|2024-11-05 02:30:00|66.26|65.86|66.19|65.79|66.28|65.88|66.18|65.78|35
1730774100000|2024-11-05 02:35:00|66.2|65.8|66.23|65.83|66.25|65.85|66.17|65.77|21
1730774400000|2024-11-05 02:40:00|66.24|65.84|66.15|65.75|66.26|65.86|66.14|65.74|14
1730774700000|2024-11-05 02:45:00|66.14|65.74|66.06|65.66|66.19|65.79|66.05|65.65|27
1730775000000|2024-11-05 02:50:00|66.08|65.68|66.1|65.7|66.15|65.75|66.07|65.67|24
1730775300000|2024-11-05 02:55:00|66.09|65.69|66.17|65.77|66.17|65.77|66.04|65.64|17
1730775600000|2024-11-05 03:00:00|66.18|65.78|66.3|65.9|66.3|65.9|66.17|65.77|17
1730775900000|2024-11-05 03:05:00|66.32|65.92|66.36|65.96|66.39|65.99|66.32|65.92|18
1730776200000|2024-11-05 03:10:00|66.35|65.95|66.41|66.01|66.42|66.02|66.34|65.94|19
1730776500000|2024-11-05 03:15:00|66.4|66|66.33|65.93|66.43|66.03|66.29|65.89|35
1730776800000|2024-11-05 03:20:00|66.35|65.95|66.37|65.97|66.37|65.97|66.29|65.89|24
1730777100000|2024-11-05 03:25:00|66.36|65.96|66.41|66.01|66.41|66.01|66.35|65.95|17
1730777400000|2024-11-05 03:30:00|66.43|66.03|66.38|65.98|66.45|66.05|66.34|65.94|25
1730777700000|2024-11-05 03:35:00|66.37|65.97|66.37|65.97|66.39|65.99|66.32|65.92|36
1730778000000|2024-11-05 03:40:00|66.36|65.96|66.42|66.02|66.44|66.04|66.36|65.96|14
1730778300000|2024-11-05 03:45:00|66.43|66.03|66.42|66.02|66.48|66.08|66.42|66.02|26
1730778600000|2024-11-05 03:50:00|66.43|66.03|66.52|66.12|66.58|66.18|66.43|66.03|26
1730778900000|2024-11-05 03:55:00|66.53|66.13|66.58|66.18|66.58|66.18|66.51|66.11|28
1730779200000|2024-11-05 04:00:00|66.59|66.19|66.56|66.16|66.61|66.21|66.56|66.16|25
1730779500000|2024-11-05 04:05:00|66.55|66.15|66.62|66.22|66.62|66.22|66.51|66.11|17
1730779800000|2024-11-05 04:10:00|66.63|66.23|66.69|66.29|66.69|66.29|66.62|66.22|8
1730780100000|2024-11-05 04:15:00|66.7|66.3|66.78|66.38|66.8|66.4|66.7|66.3|13
1730780400000|2024-11-05 04:20:00|66.77|66.37|66.79|66.39|66.84|66.44|66.75|66.35|15
1730780700000|2024-11-05 04:25:00|66.78|66.38|66.77|66.37|66.78|66.38|66.76|66.36|6
1730781000000|2024-11-05 04:30:00|66.81|66.41|66.78|66.38|66.81|66.41|66.76|66.36|10
1730781300000|2024-11-05 04:35:00|66.79|66.39|66.81|66.41|66.81|66.41|66.77|66.37|16
1730781600000|2024-11-05 04:40:00|66.82|66.42|66.83|66.43|66.84|66.44|66.78|66.38|21
1730781900000|2024-11-05 04:45:00|66.82|66.42|66.77|66.37|66.88|66.48|66.77|66.37|22
1730782200000|2024-11-05 04:50:00|66.78|66.38|66.75|66.35|66.8|66.4|66.74|66.34|17
1730782500000|2024-11-05 04:55:00|66.74|66.34|66.76|66.36|66.77|66.37|66.73|66.33|10
1730782800000|2024-11-05 05:00:00|66.8|66.4|66.84|66.44|66.85|66.45|66.8|66.4|6
1730783100000|2024-11-05 05:05:00|66.86|66.46|66.88|66.48|66.93|66.53|66.86|66.46|16
1730783400000|2024-11-05 05:10:00|66.87|66.47|66.87|66.47|66.9|66.5|66.83|66.43|18
1730783700000|2024-11-05 05:15:00|66.85|66.45|66.84|66.44|66.88|66.48|66.8|66.4|23
1730784000000|2024-11-05 05:20:00|66.83|66.43|66.86|66.46|66.86|66.46|66.78|66.38|20
1730784300000|2024-11-05 05:25:00|66.85|66.45|66.9|66.5|66.91|66.51|66.83|66.43|14
1730784600000|2024-11-05 05:30:00|66.88|66.48|66.93|66.53|66.93|66.53|66.87|66.47|18
1730784900000|2024-11-05 05:35:00|66.91|66.51|66.97|66.57|66.98|66.58|66.91|66.51|13
1730785200000|2024-11-05 05:40:00|66.98|66.58|66.98|66.58|66.99|66.59|66.96|66.56|17
1730785500000|2024-11-05 05:45:00|66.99|66.59|67.02|66.62|67.1|66.7|66.99|66.59|25
1730785800000|2024-11-05 05:50:00|67.05|66.65|67.1|66.7|67.12|66.72|67.04|66.64|22
1730786100000|2024-11-05 05:55:00|67.11|66.71|67.17|66.77|67.19|66.79|67.11|66.71|19
1730786400000|2024-11-05 06:00:00|67.18|66.78|67.03|66.63|67.2|66.8|67.02|66.62|20
1730786700000|2024-11-05 06:05:00|67.04|66.64|67.09|66.69|67.19|66.79|67.04|66.64|48
1730787000000|2024-11-05 06:10:00|67.08|66.68|67.05|66.65|67.08|66.68|66.98|66.58|24
1730787300000|2024-11-05 06:15:00|67.03|66.63|67.02|66.62|67.03|66.63|67|66.6|12
1730787600000|2024-11-05 06:20:00|67.04|66.64|67.08|66.68|67.11|66.71|67.04|66.64|23
1730787900000|2024-11-05 06:25:00|67.09|66.69|67.1|66.7|67.14|66.74|67.08|66.68|13
1730788200000|2024-11-05 06:30:00|67.14|66.74|67.07|66.67|67.2|66.8|67.06|66.66|32
1730788500000|2024-11-05 06:35:00|67.08|66.68|67.15|66.75|67.18|66.78|67.04|66.64|33
1730788800000|2024-11-05 06:40:00|67.14|66.74|67.12|66.72|67.16|66.76|67.11|66.71|13
1730789100000|2024-11-05 06:45:00|67.11|66.71|67.05|66.65|67.17|66.77|66.99|66.59|28
1730789400000|2024-11-05 06:50:00|67.06|66.66|67.13|66.73|67.13|66.73|67.06|66.66|14
1730789700000|2024-11-05 06:55:00|67.14|66.74|67.15|66.75|67.18|66.78|67.14|66.74|16
1730790000000|2024-11-05 07:00:00|67.16|66.76|67.13|66.73|67.16|66.76|67.13|66.73|6
1730790300000|2024-11-05 07:05:00|67.11|66.71|67.13|66.73|67.13|66.73|67.04|66.64|15
1730790600000|2024-11-05 07:10:00|67.14|66.74|67.15|66.75|67.17|66.77|67.12|66.72|15
1730790900000|2024-11-05 07:15:00|67.12|66.72|67.08|66.68|67.12|66.72|67.01|66.61|37
1730791200000|2024-11-05 07:20:00|67.07|66.67|67|66.6|67.08|66.68|67|66.6|26
1730791500000|2024-11-05 07:25:00|67.02|66.62|66.97|66.57|67.03|66.63|66.95|66.55|19
1730791800000|2024-11-05 07:30:00|66.98|66.58|67.06|66.66|67.09|66.69|66.98|66.58|10
1730792100000|2024-11-05 07:35:00|67.08|66.68|67.12|66.72|67.13|66.73|67.05|66.65|21
1730792400000|2024-11-05 07:40:00|67.13|66.73|67.23|66.83|67.26|66.86|67.13|66.73|29
1730792700000|2024-11-05 07:45:00|67.22|66.82|67.23|66.83|67.26|66.86|67.21|66.81|33
1730793000000|2024-11-05 07:50:00|67.22|66.82|67.23|66.83|67.25|66.85|67.19|66.79|27
1730793300000|2024-11-05 07:55:00|67.24|66.84|67.24|66.84|67.25|66.85|67.24|66.84|7
1730793600000|2024-11-05 08:00:00|67.25|66.85|67.28|66.88|67.29|66.89|67.23|66.83|14
1730793900000|2024-11-05 08:05:00|67.3|66.9|67.36|66.96|67.36|66.96|67.26|66.86|35
1730794200000|2024-11-05 08:10:00|67.35|66.95|67.31|66.91|67.36|66.96|67.29|66.89|32
1730794500000|2024-11-05 08:15:00|67.32|66.92|67.27|66.87|67.33|66.93|67.27|66.87|20
1730794800000|2024-11-05 08:20:00|67.28|66.88|67.2|66.8|67.28|66.88|67.2|66.8|18
1730795100000|2024-11-05 08:25:00|67.21|66.81|67.24|66.84|67.32|66.92|67.2|66.8|41
1730795400000|2024-11-05 08:30:00|67.25|66.85|67.24|66.84|67.28|66.88|67.24|66.84|32
1730795700000|2024-11-05 08:35:00|67.25|66.85|67.13|66.73|67.28|66.88|67.13|66.73|32
1730796000000|2024-11-05 08:40:00|67.14|66.74|67.12|66.72|67.14|66.74|67.07|66.67|34
1730796300000|2024-11-05 08:45:00|67.13|66.73|67.2|66.8|67.24|66.84|67.13|66.73|17
1730796600000|2024-11-05 08:50:00|67.22|66.82|67.27|66.87|67.27|66.87|67.19|66.79|14
1730796900000|2024-11-05 08:55:00|67.28|66.88|67.33|66.93|67.33|66.93|67.25|66.85|11
1730797200000|2024-11-05 09:00:00|67.34|66.94|67.41|67.01|67.41|67.01|67.28|66.88|36
1730797500000|2024-11-05 09:05:00|67.43|67.03|67.42|67.02|67.44|67.04|67.39|66.99|26
1730798100000|2024-11-05 09:15:00|67.4|67|67.39|66.99|67.42|67.02|67.37|66.97|24
1730798400000|2024-11-05 09:20:00|67.38|66.98|67.27|66.87|67.38|66.98|67.27|66.87|21
1730798700000|2024-11-05 09:25:00|67.28|66.88|67.18|66.78|67.28|66.88|67.18|66.78|19
1730799000000|2024-11-05 09:30:00|67.19|66.79|67.24|66.84|67.27|66.87|67.16|66.76|23
1730799300000|2024-11-05 09:35:00|67.23|66.83|67.19|66.79|67.28|66.88|67.19|66.79|36
1730799600000|2024-11-05 09:40:00|67.18|66.78|67.2|66.8|67.21|66.81|67.15|66.75|13
1730799900000|2024-11-05 09:45:00|67.21|66.81|67.2|66.8|67.23|66.83|67.18|66.78|13
1730800200000|2024-11-05 09:50:00|67.19|66.79|67.16|66.76|67.19|66.79|67.11|66.71|12
1730800500000|2024-11-05 09:55:00|67.17|66.77|67.12|66.72|67.18|66.78|67.12|66.72|10
1730800800000|2024-11-05 10:00:00|67.11|66.71|67.06|66.66|67.13|66.73|67.04|66.64|23
1730801100000|2024-11-05 10:05:00|67.07|66.67|66.95|66.55|67.13|66.73|66.95|66.55|33
1730801400000|2024-11-05 10:10:00|66.96|66.56|67.06|66.66|67.06|66.66|66.96|66.56|22
1730801700000|2024-11-05 10:15:00|67.05|66.65|67.14|66.74|67.14|66.74|67.02|66.62|31
1730802000000|2024-11-05 10:20:00|67.12|66.72|67.16|66.76|67.18|66.78|67.11|66.71|18
1730802300000|2024-11-05 10:25:00|67.15|66.75|67.16|66.76|67.16|66.76|67.13|66.73|10
1730802600000|2024-11-05 10:30:00|67.17|66.77|67.03|66.63|67.17|66.77|67.03|66.63|16
1730802900000|2024-11-05 10:35:00|67.04|66.64|67.05|66.65|67.06|66.66|67.03|66.63|17
1730803200000|2024-11-05 10:40:00|67.04|66.64|67.06|66.66|67.08|66.68|67.03|66.63|18
1730803500000|2024-11-05 10:45:00|67.07|66.67|67.09|66.69|67.13|66.73|67.05|66.65|23
1730803800000|2024-11-05 10:50:00|67.08|66.68|67.16|66.76|67.16|66.76|67.08|66.68|10
1730804100000|2024-11-05 10:55:00|67.15|66.75|67.19|66.79|67.19|66.79|67.15|66.75|6
1730804400000|2024-11-05 11:00:00|67.22|66.82|67.24|66.84|67.27|66.87|67.22|66.82|10
1730804700000|2024-11-05 11:05:00|67.26|66.86|67.41|67.01|67.45|67.05|67.26|66.86|13
1730805000000|2024-11-05 11:10:00|67.42|67.02|67.42|67.02|67.44|67.04|67.39|66.99|17
1730805300000|2024-11-05 11:15:00|67.41|67.01|67.39|66.99|67.44|67.04|67.39|66.99|6
1730805600000|2024-11-05 11:20:00|67.38|66.98|67.27|66.87|67.38|66.98|67.27|66.87|14
1730805900000|2024-11-05 11:25:00|67.26|66.86|67.25|66.85|67.28|66.88|67.22|66.82|11
1730806200000|2024-11-05 11:30:00|67.27|66.87|66.94|66.54|67.27|66.87|66.94|66.54|31
1730806500000|2024-11-05 11:35:00|66.93|66.53|66.81|66.41|66.93|66.53|66.65|66.25|69
1730806800000|2024-11-05 11:40:00|66.8|66.4|66.42|66.02|66.81|66.41|66.4|66|44
1730807100000|2024-11-05 11:45:00|66.43|66.03|66.34|65.94|66.56|66.16|66.27|65.87|52
1730807400000|2024-11-05 11:50:00|66.35|65.95|66.22|65.82|66.35|65.95|66.19|65.79|47
1730807700000|2024-11-05 11:55:00|66.21|65.81|66.2|65.8|66.27|65.87|66.2|65.8|25
1730808000000|2024-11-05 12:00:00|66.18|65.78|66.13|65.73|66.25|65.85|66.08|65.68|55
1730808300000|2024-11-05 12:05:00|66.15|65.75|66.32|65.92|66.34|65.94|66.14|65.74|62
1730808600000|2024-11-05 12:10:00|66.33|65.93|66.4|66|66.42|66.02|66.33|65.93|40
1730808900000|2024-11-05 12:15:00|66.39|65.99|66.37|65.97|66.39|65.99|66.3|65.9|31
1730809200000|2024-11-05 12:20:00|66.36|65.96|66.25|65.85|66.36|65.96|66.22|65.82|26
1730809500000|2024-11-05 12:25:00|66.24|65.84|66.19|65.79|66.25|65.85|66.19|65.79|9
1730809800000|2024-11-05 12:30:00|66.18|65.78|65.86|65.46|66.18|65.78|65.86|65.46|73
1730810100000|2024-11-05 12:35:00|65.87|65.47|66.13|65.73|66.14|65.74|65.84|65.44|54
1730810400000|2024-11-05 12:40:00|66.11|65.71|66.05|65.65|66.28|65.88|66.02|65.62|63
1730810700000|2024-11-05 12:45:00|66.07|65.67|66.15|65.75|66.18|65.78|65.95|65.55|44
1730811000000|2024-11-05 12:50:00|66.16|65.76|65.97|65.57|66.18|65.78|65.89|65.49|64
1730811300000|2024-11-05 12:55:00|65.99|65.59|65.98|65.58|66.04|65.64|65.91|65.51|37
1730811600000|2024-11-05 13:00:00|66|65.6|66|65.6|66.11|65.71|65.94|65.54|54
1730811900000|2024-11-05 13:05:00|65.99|65.59|66.01|65.61|66.04|65.64|65.89|65.49|63
1730812200000|2024-11-05 13:10:00|66.02|65.62|65.91|65.51|66.08|65.68|65.91|65.51|54
1730812500000|2024-11-05 13:15:00|65.89|65.49|65.69|65.29|65.95|65.55|65.69|65.29|48
1730812800000|2024-11-05 13:20:00|65.7|65.3|65.64|65.24|65.7|65.3|65.51|65.11|75
1730813100000|2024-11-05 13:25:00|65.67|65.27|65.74|65.34|65.79|65.39|65.67|65.27|37
1730813400000|2024-11-05 13:30:00|65.76|65.36|65.6|65.2|65.85|65.45|65.55|65.15|71
1730813700000|2024-11-05 13:35:00|65.61|65.21|65.61|65.21|65.64|65.24|65.52|65.12|87
1730814000000|2024-11-05 13:40:00|65.59|65.19|65.47|65.07|65.6|65.2|65.33|64.93|90
1730814300000|2024-11-05 13:45:00|65.48|65.08|65.65|65.25|65.65|65.25|65.4|65|59
1730814600000|2024-11-05 13:50:00|65.64|65.24|65.68|65.28|65.7|65.3|65.56|65.16|47
1730814900000|2024-11-05 13:55:00|65.69|65.29|65.69|65.29|65.77|65.37|65.69|65.29|20
1730815200000|2024-11-05 14:00:00|65.68|65.28|65.4|65|65.69|65.29|65.37|64.97|82
1730815500000|2024-11-05 14:05:00|65.39|64.99|65.54|65.14|65.54|65.14|65.38|64.98|104
1730815800000|2024-11-05 14:10:00|65.53|65.13|65.54|65.14|65.58|65.18|65.49|65.09|52
1730816100000|2024-11-05 14:15:00|65.52|65.12|65.47|65.07|65.57|65.17|65.47|65.07|65
1730816400000|2024-11-05 14:20:00|65.48|65.08|66|65.6|66.05|65.65|65.45|65.05|162
1730816700000|2024-11-05 14:25:00|65.97|65.57|66.2|65.8|66.28|65.88|65.83|65.43|171
1730817000000|2024-11-05 14:30:00|66.21|65.81|66.63|66.23|66.66|66.26|66.17|65.77|273
1730817300000|2024-11-05 14:35:00|66.64|66.24|66.61|66.21|66.69|66.29|66.45|66.05|235
1730817600000|2024-11-05 14:40:00|66.62|66.22|66.72|66.32|66.79|66.39|66.58|66.18|198
1730817900000|2024-11-05 14:45:00|66.71|66.31|67.03|66.63|67.03|66.63|66.6|66.2|146
1730818200000|2024-11-05 14:50:00|67.05|66.65|66.74|66.34|67.29|66.89|66.71|66.31|228
1730818500000|2024-11-05 14:55:00|66.72|66.32|66.78|66.38|66.9|66.5|66.43|66.03|240
1730818800000|2024-11-05 15:00:00|66.77|66.37|66.73|66.33|66.87|66.47|66.55|66.15|185
1730819100000|2024-11-05 15:05:00|66.75|66.35|66.74|66.34|66.79|66.39|66.32|65.92|214
1730819400000|2024-11-05 15:10:00|66.75|66.35|66.78|66.38|66.84|66.44|66.6|66.2|129
1730819700000|2024-11-05 15:15:00|66.79|66.39|66.58|66.18|66.85|66.45|66.57|66.17|151
1730820000000|2024-11-05 15:20:00|66.59|66.19|66.46|66.06|66.64|66.24|66.39|65.99|151
1730820300000|2024-11-05 15:25:00|66.47|66.07|66.26|65.86|66.53|66.13|66.23|65.83|134
1730820600000|2024-11-05 15:30:00|66.25|65.85|66.03|65.63|66.25|65.85|65.95|65.55|148
1730820900000|2024-11-05 15:35:00|66.02|65.62|66.29|65.89|66.3|65.9|66.02|65.62|132
1730821200000|2024-11-05 15:40:00|66.28|65.88|66.45|66.05|66.49|66.09|66.21|65.81|109
1730821500000|2024-11-05 15:45:00|66.44|66.04|66.36|65.96|66.49|66.09|66.35|65.95|116
1730821800000|2024-11-05 15:50:00|66.37|65.97|66.25|65.85|66.37|65.97|66.17|65.77|89
1730822100000|2024-11-05 15:55:00|66.24|65.84|66.3|65.9|66.3|65.9|66.17|65.77|79
1730822400000|2024-11-05 16:00:00|66.32|65.92|66.52|66.12|66.52|66.12|66.32|65.92|75
1730822700000|2024-11-05 16:05:00|66.51|66.11|66.66|66.26|66.68|66.28|66.41|66.01|77
1730823000000|2024-11-05 16:10:00|66.67|66.27|66.65|66.25|66.71|66.31|66.6|66.2|81
1730823300000|2024-11-05 16:15:00|66.66|66.26|66.52|66.12|66.7|66.3|66.51|66.11|71
1730823600000|2024-11-05 16:20:00|66.51|66.11|66.42|66.02|66.52|66.12|66.31|65.91|39
1730823900000|2024-11-05 16:25:00|66.43|66.03|66.49|66.09|66.5|66.1|66.36|65.96|45
1730824200000|2024-11-05 16:30:00|66.5|66.1|66.86|66.46|66.86|66.46|66.48|66.08|81
1730824500000|2024-11-05 16:35:00|66.87|66.47|66.88|66.48|66.95|66.55|66.81|66.41|120
1730824800000|2024-11-05 16:40:00|66.89|66.49|66.77|66.37|66.89|66.49|66.63|66.23|107
1730825100000|2024-11-05 16:45:00|66.78|66.38|66.66|66.26|66.89|66.49|66.64|66.24|103
1730825400000|2024-11-05 16:50:00|66.65|66.25|66.88|66.48|66.96|66.56|66.65|66.25|89
1730825700000|2024-11-05 16:55:00|66.87|66.47|66.94|66.54|66.94|66.54|66.81|66.41|54
1730826000000|2024-11-05 17:00:00|66.95|66.55|66.98|66.58|67|66.6|66.92|66.52|61
1730826300000|2024-11-05 17:05:00|66.97|66.57|67.07|66.67|67.08|66.68|66.96|66.56|43
1730826900000|2024-11-05 17:15:00|67.01|66.61|67.09|66.69|67.1|66.7|66.9|66.5|32
1730827200000|2024-11-05 17:20:00|67.08|66.68|67.03|66.63|67.09|66.69|67.03|66.63|26
1730827500000|2024-11-05 17:25:00|67.02|66.62|66.89|66.49|67.03|66.63|66.89|66.49|35
1730827800000|2024-11-05 17:30:00|66.88|66.48|66.83|66.43|66.9|66.5|66.77|66.37|37
1730828100000|2024-11-05 17:35:00|66.84|66.44|66.89|66.49|66.89|66.49|66.83|66.43|24
1730828400000|2024-11-05 17:40:00|66.93|66.53|66.87|66.47|66.94|66.54|66.87|66.47|14
1730828700000|2024-11-05 17:45:00|66.88|66.48|66.68|66.28|66.88|66.48|66.64|66.24|44
1730829000000|2024-11-05 17:50:00|66.67|66.27|66.74|66.34|66.77|66.37|66.62|66.22|25
1730829300000|2024-11-05 17:55:00|66.75|66.35|66.61|66.21|66.76|66.36|66.61|66.21|31
1730829600000|2024-11-05 18:00:00|66.6|66.2|66.74|66.34|66.74|66.34|66.57|66.17|31
1730829900000|2024-11-05 18:05:00|66.73|66.33|66.65|66.25|66.73|66.33|66.6|66.2|31
1730830200000|2024-11-05 18:10:00|66.66|66.26|66.4|66|66.68|66.28|66.39|65.99|38
1730830500000|2024-11-05 18:15:00|66.39|65.99|66.46|66.06|66.53|66.13|66.32|65.92|41
1730830800000|2024-11-05 18:20:00|66.47|66.07|66.52|66.12|66.55|66.15|66.42|66.02|34
1730831100000|2024-11-05 18:25:00|66.51|66.11|66.7|66.3|66.7|66.3|66.51|66.11|25
1730831400000|2024-11-05 18:30:00|66.72|66.32|66.68|66.28|66.75|66.35|66.66|66.26|33
1730831700000|2024-11-05 18:35:00|66.69|66.29|66.72|66.32|66.73|66.33|66.68|66.28|19
1730832000000|2024-11-05 18:40:00|66.71|66.31|66.69|66.29|66.71|66.31|66.68|66.28|11
1730832300000|2024-11-05 18:45:00|66.7|66.3|66.63|66.23|66.72|66.32|66.57|66.17|28
1730832600000|2024-11-05 18:50:00|66.62|66.22|66.59|66.19|66.64|66.24|66.55|66.15|15
1730832900000|2024-11-05 18:55:00|66.6|66.2|66.56|66.16|66.6|66.2|66.56|66.16|6
1730833200000|2024-11-05 19:00:00|66.59|66.19|66.69|66.29|66.69|66.29|66.59|66.19|21
1730833500000|2024-11-05 19:05:00|66.72|66.32|66.72|66.32|66.75|66.35|66.7|66.3|20
1730833800000|2024-11-05 19:10:00|66.74|66.34|66.73|66.33|66.74|66.34|66.73|66.33|2
1730834100000|2024-11-05 19:15:00|66.7|66.3|66.67|66.27|66.7|66.3|66.64|66.24|8
1730834400000|2024-11-05 19:20:00|66.66|66.26|66.55|66.15|66.66|66.26|66.35|65.95|50
1730834700000|2024-11-05 19:25:00|66.56|66.16|66.48|66.08|66.61|66.21|66.48|66.08|32
1730835000000|2024-11-05 19:30:00|66.46|66.06|66.33|65.93|66.46|66.06|66.33|65.93|26
1730835300000|2024-11-05 19:35:00|66.32|65.92|66.33|65.93|66.34|65.94|66.3|65.9|24
1730835600000|2024-11-05 19:40:00|66.34|65.94|66.36|65.96|66.4|66|66.31|65.91|21
1730835900000|2024-11-05 19:45:00|66.37|65.97|66.14|65.74|66.37|65.97|66.14|65.74|36
1730836200000|2024-11-05 19:50:00|66.13|65.73|65.73|65.33|66.13|65.73|65.67|65.27|247
1730836500000|2024-11-05 19:55:00|65.75|65.35|65.26|64.86|65.77|65.37|65.09|64.69|276
1730836800000|2024-11-05 20:00:00|65.27|64.87|65.79|65.39|65.8|65.4|65.06|64.66|209
1730837100000|2024-11-05 20:05:00|65.8|65.4|65.96|65.56|65.98|65.58|65.72|65.32|82
1730837400000|2024-11-05 20:10:00|65.94|65.54|66.02|65.62|66.02|65.62|65.85|65.45|57
1730837700000|2024-11-05 20:15:00|65.94|65.54|65.92|65.52|65.94|65.54|65.92|65.52|5
1730838000000|2024-11-05 20:20:00|65.93|65.53|65.8|65.4|65.93|65.53|65.67|65.27|65
1730838300000|2024-11-05 20:25:00|65.81|65.41|66.02|65.62|66.02|65.62|65.76|65.36|43
1730838600000|2024-11-05 20:30:00|66.01|65.61|66.19|65.79|66.2|65.8|65.96|65.56|42
1730838900000|2024-11-05 20:35:00|66.18|65.78|66.23|65.83|66.23|65.83|66.05|65.65|47
1730839200000|2024-11-05 20:40:00|66.22|65.82|66.3|65.9|66.3|65.9|66.2|65.8|21
1730839500000|2024-11-05 20:45:00|66.29|65.89|66.36|65.96|66.36|65.96|66.13|65.73|43
1730839800000|2024-11-05 20:50:00|66.35|65.95|66.25|65.85|66.35|65.95|66.25|65.85|38
1730840100000|2024-11-05 20:55:00|66.26|65.86|66.32|65.92|66.34|65.94|66.25|65.85|33
1730840400000|2024-11-05 21:00:00|66.33|65.93|66.24|65.84|66.35|65.95|66.22|65.82|91
1730840700000|2024-11-05 21:05:00|66.26|65.86|66.36|65.96|66.37|65.97|66.25|65.85|112
1730841000000|2024-11-05 21:10:00|66.37|65.97|66.46|66.06|66.49|66.09|66.32|65.92|83
1730841300000|2024-11-05 21:15:00|66.45|66.05|66.42|66.02|66.47|66.07|66.33|65.93|89
1730841600000|2024-11-05 21:20:00|66.41|66.01|66.35|65.95|66.46|66.06|66.34|65.94|102
1730841900000|2024-11-05 21:25:00|66.36|65.96|66.4|66|66.42|66.02|66.31|65.91|59
1730842200000|2024-11-05 21:30:00|66.41|66.01|66.39|65.99|66.45|66.05|66.35|65.95|55
1730842500000|2024-11-05 21:35:00|66.38|65.98|66.31|65.91|66.38|65.98|66.23|65.83|52
1730842800000|2024-11-05 21:40:00|66.33|65.93|66.33|65.93|66.37|65.97|66.3|65.9|41
1730843100000|2024-11-05 21:45:00|66.32|65.92|66.22|65.82|66.32|65.92|66.19|65.79|63
1730843400000|2024-11-05 21:50:00|66.21|65.81|66.1|65.7|66.21|65.81|66.09|65.69|54
1730843700000|2024-11-05 21:55:00|66.11|65.71|65.95|65.55|66.13|65.73|65.87|65.47|89
1730844000000|2024-11-05 22:00:00|65.95|65.55|66.19|65.79|66.19|65.79|65.91|65.51|111
1730844300000|2024-11-05 22:05:00|66.2|65.8|65.97|65.57|66.21|65.81|65.94|65.54|78
1730844600000|2024-11-05 22:10:00|65.98|65.58|66.04|65.64|66.05|65.65|65.93|65.53|64
1730844900000|2024-11-05 22:15:00|66.03|65.63|65.78|65.38|66.04|65.64|65.75|65.35|88
1730845200000|2024-11-05 22:20:00|65.79|65.39|65.87|65.47|65.93|65.53|65.76|65.36|59
1730845500000|2024-11-05 22:25:00|65.86|65.46|66.15|65.75|66.15|65.75|65.84|65.44|67
1730845800000|2024-11-05 22:30:00|66.16|65.76|66.27|65.87|66.33|65.93|66.16|65.76|73
1730846100000|2024-11-05 22:35:00|66.26|65.86|66.2|65.8|66.26|65.86|66.17|65.77|43
1730846400000|2024-11-05 22:40:00|66.21|65.81|66.2|65.8|66.24|65.84|66.18|65.78|74
1730846700000|2024-11-05 22:45:00|66.21|65.81|66.17|65.77|66.21|65.81|66.17|65.77|27
1730847000000|2024-11-05 22:50:00|66.18|65.78|66.2|65.8|66.24|65.84|66.18|65.78|39
1730847300000|2024-11-05 22:55:00|66.19|65.79|66.45|66.05|66.45|66.05|66.19|65.79|43
1730847600000|2024-11-05 23:00:00|66.44|66.04|66.42|66.02|66.45|66.05|66.29|65.89|39
1730847900000|2024-11-05 23:05:00|66.44|66.04|66.13|65.73|66.44|66.04|66.13|65.73|46
1730848200000|2024-11-05 23:10:00|66.12|65.72|66.15|65.75|66.2|65.8|66.03|65.63|68
1730848500000|2024-11-05 23:15:00|66.19|65.79|66.19|65.79|66.23|65.83|66.14|65.74|44
1730848800000|2024-11-05 23:20:00|66.2|65.8|66.18|65.78|66.21|65.81|66.12|65.72|18
1730849100000|2024-11-05 23:25:00|66.19|65.79|66.27|65.87|66.28|65.88|66.19|65.79|27
1730849400000|2024-11-05 23:30:00|66.28|65.88|66.25|65.85|66.35|65.95|66.25|65.85|39
1730849700000|2024-11-05 23:35:00|66.26|65.86|66.11|65.71|66.31|65.91|66.11|65.71|32
1730850000000|2024-11-05 23:40:00|66.1|65.7|65.72|65.32|66.1|65.7|65.72|65.32|46
1730850300000|2024-11-05 23:45:00|65.68|65.28|65.58|65.18|65.69|65.29|65.56|65.16|76
1730850600000|2024-11-05 23:50:00|65.6|65.2|65.63|65.23|65.63|65.23|65.55|65.15|23
1730850900000|2024-11-05 23:55:00|65.6|65.2|65.59|65.19|65.64|65.24|65.56|65.16|20
1730851200000|2024-11-06 00:00:00|65.6|65.2|65.9|65.5|65.95|65.55|65.59|65.19|84
1730851500000|2024-11-06 00:05:00|65.91|65.51|65.79|65.39|65.93|65.53|65.74|65.34|64
1730851800000|2024-11-06 00:10:00|65.81|65.41|66.02|65.62|66.05|65.65|65.81|65.41|51
1730852100000|2024-11-06 00:15:00|65.98|65.58|65.89|65.49|65.98|65.58|65.57|65.17|107
1730852400000|2024-11-06 00:20:00|65.88|65.48|66.16|65.76|66.16|65.76|65.81|65.41|73
1730852700000|2024-11-06 00:25:00|66.15|65.75|66.39|65.99|66.39|65.99|66.15|65.75|72
1730853000000|2024-11-06 00:30:00|66.4|66|66.67|66.27|66.68|66.28|66.4|66|129
1730853300000|2024-11-06 00:35:00|66.65|66.25|66.69|66.29|66.96|66.56|66.61|66.21|142
1730853600000|2024-11-06 00:40:00|66.72|66.32|67.04|66.64|67.04|66.64|66.69|66.29|127
1730853900000|2024-11-06 00:45:00|67.03|66.63|67.19|66.79|67.21|66.81|66.91|66.51|159
1730854200000|2024-11-06 00:50:00|67.18|66.78|67.22|66.82|67.22|66.82|67.02|66.62|125
1730854500000|2024-11-06 00:55:00|67.25|66.85|67.17|66.77|67.32|66.92|67.08|66.68|95
1730854800000|2024-11-06 01:00:00|67.18|66.78|67.46|67.06|67.48|67.08|67.18|66.78|95
1730855100000|2024-11-06 01:05:00|67.48|67.08|67.55|67.15|67.55|67.15|67.38|66.98|60
1730855400000|2024-11-06 01:10:00|67.56|67.16|67.61|67.21|67.63|67.23|67.53|67.13|52
1730855700000|2024-11-06 01:15:00|67.62|67.22|67.14|66.74|67.63|67.23|66.71|66.31|226
1730856000000|2024-11-06 01:20:00|67.15|66.75|67.02|66.62|67.2|66.8|66.78|66.38|171
1730856300000|2024-11-06 01:25:00|67.04|66.64|67.18|66.78|67.21|66.81|66.86|66.46|95
1730856600000|2024-11-06 01:30:00|67.2|66.8|67.27|66.87|67.38|66.98|67.15|66.75|117
1730856900000|2024-11-06 01:35:00|67.26|66.86|67.23|66.83|67.27|66.87|67.05|66.65|97
1730857200000|2024-11-06 01:40:00|67.24|66.84|67.2|66.8|67.28|66.88|67.17|66.77|82
1730857500000|2024-11-06 01:45:00|67.19|66.79|67.21|66.81|67.26|66.86|67.08|66.68|59
1730857800000|2024-11-06 01:50:00|67.2|66.8|67.24|66.84|67.3|66.9|67.11|66.71|67
1730858100000|2024-11-06 01:55:00|67.25|66.85|67.27|66.87|67.35|66.95|67.24|66.84|47
1730858400000|2024-11-06 02:00:00|67.28|66.88|67.31|66.91|67.48|67.08|67.28|66.88|58
1730858700000|2024-11-06 02:05:00|67.27|66.87|67.42|67.02|67.42|67.02|67.15|66.75|45
1730859000000|2024-11-06 02:10:00|67.41|67.01|67.51|67.11|67.6|67.2|67.4|67|65
1730859300000|2024-11-06 02:15:00|67.52|67.12|67.94|67.54|67.97|67.57|67.52|67.12|119
1730859600000|2024-11-06 02:20:00|67.97|67.57|68.1|67.7|68.12|67.72|67.92|67.52|119
1730859900000|2024-11-06 02:25:00|68.11|67.71|68.47|68.07|68.47|68.07|68.11|67.71|113
1730860200000|2024-11-06 02:30:00|68.48|68.08|68.81|68.41|68.9|68.5|68.48|68.08|142
1730860500000|2024-11-06 02:35:00|68.82|68.42|68.54|68.14|68.92|68.52|68.5|68.1|148
1730860800000|2024-11-06 02:40:00|68.53|68.13|68.67|68.27|68.7|68.3|68.39|67.99|111
1730861100000|2024-11-06 02:45:00|68.69|68.29|68.78|68.38|68.85|68.45|68.63|68.23|103
1730861400000|2024-11-06 02:50:00|68.79|68.39|68.97|68.57|69|68.6|68.66|68.26|95
1730861700000|2024-11-06 02:55:00|68.98|68.58|68.49|68.09|69.01|68.61|68.4|68|131
1730862000000|2024-11-06 03:00:00|68.5|68.1|69.19|68.79|69.19|68.79|68.49|68.09|168
1730862300000|2024-11-06 03:05:00|69.18|68.78|69.48|69.08|69.99|69.59|69.1|68.7|412
1730862600000|2024-11-06 03:10:00|69.49|69.09|69.39|68.99|69.53|69.13|68.83|68.43|535
1730862900000|2024-11-06 03:15:00|69.38|68.98|69.35|68.95|69.78|69.38|69.21|68.81|358
1730863200000|2024-11-06 03:20:00|69.37|68.97|69|68.6|69.43|69.03|68.88|68.48|293
1730863500000|2024-11-06 03:25:00|68.99|68.59|69.23|68.83|69.33|68.93|68.97|68.57|236
1730863800000|2024-11-06 03:30:00|69.22|68.82|69.05|68.65|69.31|68.91|68.98|68.58|187
1730864100000|2024-11-06 03:35:00|69.04|68.64|69.04|68.64|69.31|68.91|68.86|68.46|177
1730864400000|2024-11-06 03:40:00|69.05|68.65|69.23|68.83|69.25|68.85|68.93|68.53|192
1730864700000|2024-11-06 03:45:00|69.21|68.81|69.03|68.63|69.21|68.81|68.82|68.42|152
1730865000000|2024-11-06 03:50:00|69.02|68.62|69.06|68.66|69.12|68.72|69.02|68.62|77
1730865300000|2024-11-06 03:55:00|69.07|68.67|69.11|68.71|69.17|68.77|69.01|68.61|70
1730865600000|2024-11-06 04:00:00|69.12|68.72|68.78|68.38|69.19|68.79|68.72|68.32|130
1730865900000|2024-11-06 04:05:00|68.77|68.37|68.92|68.52|68.94|68.54|68.65|68.25|108
1730866200000|2024-11-06 04:10:00|68.93|68.53|69.16|68.76|69.19|68.79|68.93|68.53|66
1730866500000|2024-11-06 04:15:00|69.18|68.78|69.98|69.58|70.21|69.81|69.17|68.77|125
1730866800000|2024-11-06 04:20:00|69.99|69.59|70.48|70.08|70.5|70.1|69.98|69.58|92
1730867100000|2024-11-06 04:25:00|70.47|70.07|70.22|69.82|70.47|70.07|70.2|69.8|119
1730867400000|2024-11-06 04:30:00|70.23|69.83|70.45|70.05|70.58|70.18|70.22|69.82|115
1730867700000|2024-11-06 04:35:00|70.46|70.06|70.17|69.77|70.49|70.09|70.17|69.77|87
1730868000000|2024-11-06 04:40:00|70.18|69.78|69.99|69.59|70.21|69.81|69.96|69.56|70
1730868300000|2024-11-06 04:45:00|70|69.6|69.97|69.57|70.1|69.7|69.95|69.55|90
1730868600000|2024-11-06 04:50:00|69.95|69.55|69.91|69.51|70.05|69.65|69.83|69.43|105
1730868900000|2024-11-06 04:55:00|69.92|69.52|69.74|69.34|70|69.6|69.74|69.34|89
1730869200000|2024-11-06 05:00:00|69.75|69.35|69.43|69.03|69.85|69.45|69.14|68.74|188
1730869500000|2024-11-06 05:05:00|69.44|69.04|69.62|69.22|69.66|69.26|69.43|69.03|130
1730869800000|2024-11-06 05:10:00|69.61|69.21|69.57|69.17|69.71|69.31|69.44|69.04|77
1730870100000|2024-11-06 05:15:00|69.58|69.18|69.44|69.04|69.78|69.38|69.44|69.04|81
1730870400000|2024-11-06 05:20:00|69.43|69.03|69.58|69.18|69.63|69.23|69.35|68.95|96
1730870700000|2024-11-06 05:25:00|69.57|69.17|69.79|69.39|69.86|69.46|69.56|69.16|116
1730871000000|2024-11-06 05:30:00|69.78|69.38|69.82|69.42|69.88|69.48|69.76|69.36|65
1730871300000|2024-11-06 05:35:00|69.81|69.41|70.05|69.65|70.07|69.67|69.72|69.32|76
1730871600000|2024-11-06 05:40:00|70.07|69.67|70.01|69.61|70.1|69.7|69.98|69.58|67
1730871900000|2024-11-06 05:45:00|70|69.6|69.99|69.59|70|69.6|69.89|69.49|51
1730872200000|2024-11-06 05:50:00|70|69.6|70.1|69.7|70.16|69.76|69.93|69.53|46
1730872500000|2024-11-06 05:55:00|70.11|69.71|70.18|69.78|70.24|69.84|70.11|69.71|54
1730872800000|2024-11-06 06:00:00|70.17|69.77|70.18|69.78|70.19|69.79|70.08|69.68|50
1730873100000|2024-11-06 06:05:00|70.17|69.77|70.15|69.75|70.37|69.97|69.9|69.5|178
1730873400000|2024-11-06 06:10:00|70.14|69.74|70.26|69.86|70.26|69.86|70.05|69.65|102
1730873700000|2024-11-06 06:15:00|70.27|69.87|70.5|70.1|70.5|70.1|70.14|69.74|109
1730874000000|2024-11-06 06:20:00|70.48|70.08|70.76|70.36|70.77|70.37|70.46|70.06|160
1730874300000|2024-11-06 06:25:00|70.77|70.37|70.42|70.02|71.02|70.62|70.41|70.01|191
1730874600000|2024-11-06 06:30:00|70.43|70.03|70.68|70.28|70.77|70.37|70.26|69.86|168
1730874900000|2024-11-06 06:35:00|70.67|70.27|70.94|70.54|71.11|70.71|70.66|70.26|103
1730875200000|2024-11-06 06:40:00|70.95|70.55|70.72|70.32|70.98|70.58|70.68|70.28|71
1730875500000|2024-11-06 06:45:00|70.75|70.35|70.96|70.56|70.98|70.58|70.54|70.14|95
1730875800000|2024-11-06 06:50:00|70.98|70.58|70.57|70.17|70.98|70.58|70.35|69.95|117
1730876100000|2024-11-06 06:55:00|70.58|70.18|70.22|69.82|70.67|70.27|70.22|69.82|132
1730876400000|2024-11-06 07:00:00|70.21|69.81|70.53|70.13|70.67|70.27|70.21|69.81|132
1730876700000|2024-11-06 07:05:00|70.52|70.12|70.62|70.22|70.66|70.26|70.49|70.09|88
1730877000000|2024-11-06 07:10:00|70.63|70.23|70.47|70.07|70.65|70.25|70.46|70.06|71
1730877300000|2024-11-06 07:15:00|70.48|70.08|70.47|70.07|70.64|70.24|70.38|69.98|91
1730877600000|2024-11-06 07:20:00|70.48|70.08|70.34|69.94|70.54|70.14|70.34|69.94|73
1730877900000|2024-11-06 07:25:00|70.37|69.97|70.48|70.08|70.71|70.31|70.36|69.96|135
1730878200000|2024-11-06 07:30:00|70.47|70.07|70.55|70.15|70.66|70.26|70.42|70.02|175
1730878500000|2024-11-06 07:35:00|70.56|70.16|70.17|69.77|70.83|70.43|70.15|69.75|154
1730878800000|2024-11-06 07:40:00|70.16|69.76|69.95|69.55|70.2|69.8|69.45|69.05|296
1730879100000|2024-11-06 07:45:00|69.96|69.56|70.26|69.86|70.26|69.86|69.8|69.4|314
1730879400000|2024-11-06 07:50:00|70.27|69.87|70|69.6|70.32|69.92|69.93|69.53|213
1730879700000|2024-11-06 07:55:00|69.98|69.58|69.81|69.41|70.01|69.61|69.67|69.27|145
1730880000000|2024-11-06 08:00:00|69.82|69.42|69.03|68.63|69.91|69.51|68.93|68.53|268
1730880300000|2024-11-06 08:05:00|69.04|68.64|69.31|68.91|69.4|69|68.97|68.57|312
1730880600000|2024-11-06 08:10:00|69.3|68.9|69.46|69.06|69.48|69.08|69.03|68.63|237
1730880900000|2024-11-06 08:15:00|69.45|69.05|69.28|68.88|69.56|69.16|69.05|68.65|237
1730881200000|2024-11-06 08:20:00|69.27|68.87|68.71|68.31|69.27|68.87|68.69|68.29|185
1730881500000|2024-11-06 08:25:00|68.72|68.32|69.15|68.75|69.15|68.75|68.72|68.32|212
1730881800000|2024-11-06 08:30:00|69.14|68.74|69.05|68.65|69.18|68.78|68.91|68.51|207
1730882100000|2024-11-06 08:35:00|69.06|68.66|69.51|69.11|69.51|69.11|69.06|68.66|172
1730882400000|2024-11-06 08:40:00|69.5|69.1|69.72|69.32|69.72|69.32|69.43|69.03|114
1730882700000|2024-11-06 08:45:00|69.73|69.33|69.52|69.12|69.73|69.33|69.48|69.08|98
1730883000000|2024-11-06 08:50:00|69.53|69.13|69.69|69.29|69.69|69.29|69.53|69.13|55
1730883300000|2024-11-06 08:55:00|69.68|69.28|69.6|69.2|69.69|69.29|69.51|69.11|62
1730883600000|2024-11-06 09:00:00|69.61|69.21|69.64|69.24|69.67|69.27|69.47|69.07|71
1730883900000|2024-11-06 09:05:00|69.63|69.23|69.74|69.34|69.81|69.41|69.44|69.04|68
1730884200000|2024-11-06 09:10:00|69.73|69.33|69.65|69.25|69.8|69.4|69.65|69.25|57
1730884500000|2024-11-06 09:15:00|69.66|69.26|69.52|69.12|69.82|69.42|69.52|69.12|67
1730884800000|2024-11-06 09:20:00|69.5|69.1|69.71|69.31|69.72|69.32|69.46|69.06|67
1730885100000|2024-11-06 09:25:00|69.7|69.3|69.77|69.37|69.79|69.39|69.68|69.28|37
1730885400000|2024-11-06 09:30:00|69.75|69.35|69.95|69.55|69.95|69.55|69.66|69.26|64
1730885700000|2024-11-06 09:35:00|69.96|69.56|70.05|69.65|70.08|69.68|69.91|69.51|67
1730886000000|2024-11-06 09:40:00|70.03|69.63|69.84|69.44|70.07|69.67|69.82|69.42|63
1730886300000|2024-11-06 09:45:00|69.85|69.45|69.92|69.52|70.08|69.68|69.84|69.44|76
1730886600000|2024-11-06 09:50:00|69.93|69.53|69.97|69.57|70|69.6|69.91|69.51|91
1730886900000|2024-11-06 09:55:00|69.96|69.56|70.01|69.61|70.06|69.66|69.89|69.49|65
1730887200000|2024-11-06 10:00:00|70.02|69.62|70|69.6|70.04|69.64|69.89|69.49|78
1730887500000|2024-11-06 10:05:00|70.01|69.61|69.76|69.36|70.01|69.61|69.73|69.33|91
1730887800000|2024-11-06 10:10:00|69.77|69.37|69.8|69.4|69.84|69.44|69.73|69.33|58
1730888100000|2024-11-06 10:15:00|69.78|69.38|69.87|69.47|69.91|69.51|69.73|69.33|82
1730888400000|2024-11-06 10:20:00|69.88|69.48|69.88|69.48|69.94|69.54|69.82|69.42|47
1730888700000|2024-11-06 10:25:00|69.86|69.46|69.82|69.42|69.9|69.5|69.81|69.41|54
1730889000000|2024-11-06 10:30:00|69.81|69.41|69.88|69.48|69.88|69.48|69.65|69.25|78
1730889300000|2024-11-06 10:35:00|69.89|69.49|69.97|69.57|70.01|69.61|69.88|69.48|70
1730889600000|2024-11-06 10:40:00|69.95|69.55|70.06|69.66|70.08|69.68|69.94|69.54|67
1730889900000|2024-11-06 10:45:00|70.05|69.65|69.98|69.58|70.05|69.65|69.93|69.53|61
1730890200000|2024-11-06 10:50:00|69.96|69.56|70.17|69.77|70.18|69.78|69.93|69.53|48
1730890500000|2024-11-06 10:55:00|70.16|69.76|70.31|69.91|70.31|69.91|70.15|69.75|46
1730890800000|2024-11-06 11:00:00|70.3|69.9|70.13|69.73|70.36|69.96|70.11|69.71|87
1730891100000|2024-11-06 11:05:00|70.14|69.74|70.04|69.64|70.16|69.76|69.97|69.57|64
1730891400000|2024-11-06 11:10:00|70.05|69.65|70.11|69.71|70.14|69.74|69.95|69.55|51
1730891700000|2024-11-06 11:15:00|70.12|69.72|70.27|69.87|70.3|69.9|70.1|69.7|47
1730892000000|2024-11-06 11:20:00|70.26|69.86|70.32|69.92|70.33|69.93|70.22|69.82|75
1730892300000|2024-11-06 11:25:00|70.31|69.91|70.41|70.01|70.42|70.02|70.28|69.88|45
1730892600000|2024-11-06 11:30:00|70.39|69.99|70.28|69.88|70.42|70.02|70.18|69.78|69
1730892900000|2024-11-06 11:35:00|70.3|69.9|70.24|69.84|70.33|69.93|70.23|69.83|51
1730893200000|2024-11-06 11:40:00|70.25|69.85|70.29|69.89|70.32|69.92|70.19|69.79|37
1730893500000|2024-11-06 11:45:00|70.3|69.9|70.38|69.98|70.53|70.13|70.3|69.9|68
1730893800000|2024-11-06 11:50:00|70.39|69.99|70.47|70.07|70.47|70.07|70.36|69.96|42
1730894100000|2024-11-06 11:55:00|70.48|70.08|70.47|70.07|70.52|70.12|70.46|70.06|30
1730894400000|2024-11-06 12:00:00|70.44|70.04|70.43|70.03|70.48|70.08|70.39|69.99|47
1730894700000|2024-11-06 12:05:00|70.42|70.02|70.41|70.01|70.42|70.02|70.29|69.89|74
1730895000000|2024-11-06 12:10:00|70.42|70.02|70.33|69.93|70.42|70.02|70.26|69.86|59
1730895300000|2024-11-06 12:15:00|70.34|69.94|70.32|69.92|70.39|69.99|70.24|69.84|81
1730895600000|2024-11-06 12:20:00|70.31|69.91|70.19|69.79|70.31|69.91|70.17|69.77|59
1730895900000|2024-11-06 12:25:00|70.16|69.76|70.21|69.81|70.29|69.89|70.1|69.7|60
1730896200000|2024-11-06 12:30:00|70.22|69.82|70.23|69.83|70.26|69.86|70.15|69.75|55
1730896500000|2024-11-06 12:35:00|70.21|69.81|70.02|69.62|70.24|69.84|70.02|69.62|31
1730896800000|2024-11-06 12:40:00|70.04|69.64|70.07|69.67|70.15|69.75|70.02|69.62|45
1730897100000|2024-11-06 12:45:00|70.08|69.68|69.95|69.55|70.15|69.75|69.93|69.53|45
1730897400000|2024-11-06 12:50:00|69.94|69.54|69.99|69.59|70.07|69.67|69.93|69.53|44
1730897700000|2024-11-06 12:55:00|70|69.6|69.86|69.46|70.04|69.64|69.85|69.45|38
1730898000000|2024-11-06 13:00:00|69.88|69.48|69.93|69.53|70.05|69.65|69.88|69.48|97
1730898300000|2024-11-06 13:05:00|69.94|69.54|69.82|69.42|69.97|69.57|69.72|69.32|89
1730898600000|2024-11-06 13:10:00|69.81|69.41|69.84|69.44|69.89|69.49|69.73|69.33|82
1730898900000|2024-11-06 13:15:00|69.85|69.45|69.78|69.38|69.97|69.57|69.69|69.29|115
1730899200000|2024-11-06 13:20:00|69.79|69.39|69.73|69.33|69.86|69.46|69.61|69.21|134
1730899500000|2024-11-06 13:25:00|69.72|69.32|69.92|69.52|69.92|69.52|69.71|69.31|69
1730899800000|2024-11-06 13:30:00|69.93|69.53|70.08|69.68|70.08|69.68|69.88|69.48|92
1730900100000|2024-11-06 13:35:00|70.07|69.67|70.12|69.72|70.15|69.75|70.07|69.67|45
1730900400000|2024-11-06 13:40:00|70.14|69.74|70.1|69.7|70.17|69.77|70.1|69.7|55
1730900700000|2024-11-06 13:45:00|70.09|69.69|70.36|69.96|70.36|69.96|70.09|69.69|61
1730901000000|2024-11-06 13:50:00|70.37|69.97|70.26|69.86|70.41|70.01|70.26|69.86|53
1730901300000|2024-11-06 13:55:00|70.25|69.85|70.19|69.79|70.3|69.9|70.15|69.75|56
1730901600000|2024-11-06 14:00:00|70.2|69.8|70.24|69.84|70.31|69.91|70.18|69.78|65
1730901900000|2024-11-06 14:05:00|70.25|69.85|69.95|69.55|70.25|69.85|69.93|69.53|74
1730902200000|2024-11-06 14:10:00|69.96|69.56|69.99|69.59|70.01|69.61|69.78|69.38|74
1730902500000|2024-11-06 14:15:00|69.97|69.57|69.87|69.47|69.99|69.59|69.78|69.38|63
1730902800000|2024-11-06 14:20:00|69.88|69.48|69.89|69.49|69.98|69.58|69.8|69.4|80
1730903100000|2024-11-06 14:25:00|69.9|69.5|70.01|69.61|70.03|69.63|69.9|69.5|57
1730903400000|2024-11-06 14:30:00|70.03|69.63|70.15|69.75|70.23|69.83|70|69.6|132
1730903700000|2024-11-06 14:35:00|70.13|69.73|70.23|69.83|70.3|69.9|70.13|69.73|93
1730904000000|2024-11-06 14:40:00|70.24|69.84|70.08|69.68|70.29|69.89|70.05|69.65|112
1730904300000|2024-11-06 14:45:00|70.07|69.67|69.64|69.24|70.07|69.67|69.64|69.24|218
1730904600000|2024-11-06 14:50:00|69.65|69.25|69.43|69.03|69.66|69.26|69.35|68.95|260
1730904900000|2024-11-06 14:55:00|69.44|69.04|69.46|69.06|69.56|69.16|69.35|68.95|220
1730905200000|2024-11-06 15:00:00|69.45|69.05|69.68|69.28|69.82|69.42|69.36|68.96|193
1730905500000|2024-11-06 15:05:00|69.69|69.29|69.77|69.37|69.79|69.39|69.44|69.04|194
1730905800000|2024-11-06 15:10:00|69.78|69.38|69.96|69.56|70|69.6|69.75|69.35|189
1730906100000|2024-11-06 15:15:00|69.94|69.54|70.07|69.67|70.09|69.69|69.76|69.36|180
1730906400000|2024-11-06 15:20:00|70.08|69.68|70.03|69.63|70.12|69.72|69.98|69.58|149
1730906700000|2024-11-06 15:25:00|70.01|69.61|70.02|69.62|70.08|69.68|69.93|69.53|148
1730907000000|2024-11-06 15:30:00|70.03|69.63|69.84|69.44|70.03|69.63|69.81|69.41|207
1730907300000|2024-11-06 15:35:00|69.85|69.45|69.92|69.52|69.94|69.54|69.75|69.35|159
1730907600000|2024-11-06 15:40:00|69.93|69.53|69.88|69.48|70.03|69.63|69.84|69.44|95
1730907900000|2024-11-06 15:45:00|69.89|69.49|70.07|69.67|70.12|69.72|69.88|69.48|109
1730908200000|2024-11-06 15:50:00|70.08|69.68|70.06|69.66|70.1|69.7|69.96|69.56|83
1730908500000|2024-11-06 15:55:00|70.07|69.67|69.97|69.57|70.08|69.68|69.97|69.57|49
1730908800000|2024-11-06 16:00:00|69.98|69.58|69.99|69.59|70.11|69.71|69.92|69.52|82
1730909100000|2024-11-06 16:05:00|69.98|69.58|69.85|69.45|69.99|69.59|69.82|69.42|71
1730909400000|2024-11-06 16:10:00|69.87|69.47|69.99|69.59|70.03|69.63|69.85|69.45|72
1730909700000|2024-11-06 16:15:00|70.01|69.61|69.87|69.47|70.01|69.61|69.77|69.37|90
1730910000000|2024-11-06 16:20:00|69.89|69.49|69.63|69.23|69.89|69.49|69.62|69.22|60
1730910300000|2024-11-06 16:25:00|69.65|69.25|69.69|69.29|69.74|69.34|69.61|69.21|57
1730910600000|2024-11-06 16:30:00|69.7|69.3|69.65|69.25|69.71|69.31|69.55|69.15|65
1730910900000|2024-11-06 16:35:00|69.66|69.26|69.74|69.34|69.79|69.39|69.61|69.21|47
1730911200000|2024-11-06 16:40:00|69.73|69.33|69.49|69.09|69.74|69.34|69.46|69.06|54
1730911500000|2024-11-06 16:45:00|69.48|69.08|69.65|69.25|69.65|69.25|69.45|69.05|66
1730911800000|2024-11-06 16:50:00|69.66|69.26|69.63|69.23|69.67|69.27|69.53|69.13|62
1730912100000|2024-11-06 16:55:00|69.64|69.24|69.63|69.23|69.66|69.26|69.57|69.17|41
1730912400000|2024-11-06 17:00:00|69.6|69.2|69.59|69.19|69.66|69.26|69.44|69.04|119
1730912700000|2024-11-06 17:05:00|69.58|69.18|69.53|69.13|69.62|69.22|69.47|69.07|87
1730913000000|2024-11-06 17:10:00|69.52|69.12|69.5|69.1|69.61|69.21|69.5|69.1|53
1730913300000|2024-11-06 17:15:00|69.53|69.13|69.5|69.1|69.57|69.17|69.48|69.08|64
1730913600000|2024-11-06 17:20:00|69.49|69.09|69.46|69.06|69.51|69.11|69.26|68.86|63
1730913900000|2024-11-06 17:25:00|69.45|69.05|69.4|69|69.46|69.06|69.37|68.97|37
1730914200000|2024-11-06 17:30:00|69.39|68.99|69.46|69.06|69.47|69.07|69.38|68.98|49
1730914500000|2024-11-06 17:35:00|69.47|69.07|69.44|69.04|69.56|69.16|69.44|69.04|51
1730914800000|2024-11-06 17:40:00|69.45|69.05|69.48|69.08|69.51|69.11|69.44|69.04|50
1730915100000|2024-11-06 17:45:00|69.47|69.07|69.36|68.96|69.51|69.11|69.27|68.87|62
1730915400000|2024-11-06 17:50:00|69.35|68.95|69.39|68.99|69.46|69.06|69.31|68.91|42
1730915700000|2024-11-06 17:55:00|69.34|68.94|69.38|68.98|69.45|69.05|69.34|68.94|38
1730916000000|2024-11-06 18:00:00|69.37|68.97|69.51|69.11|69.51|69.11|69.35|68.95|59
1730916300000|2024-11-06 18:05:00|69.52|69.12|69.65|69.25|69.65|69.25|69.5|69.1|39
1730916600000|2024-11-06 18:10:00|69.66|69.26|69.69|69.29|69.7|69.3|69.6|69.2|73
1730916900000|2024-11-06 18:15:00|69.7|69.3|69.65|69.25|69.72|69.32|69.65|69.25|79
1730917200000|2024-11-06 18:20:00|69.66|69.26|69.62|69.22|69.68|69.28|69.56|69.16|102
1730917500000|2024-11-06 18:25:00|69.63|69.23|69.69|69.29|69.69|69.29|69.63|69.23|67
1730917800000|2024-11-06 18:30:00|69.68|69.28|69.84|69.44|69.84|69.44|69.67|69.27|66
1730918100000|2024-11-06 18:35:00|69.83|69.43|69.78|69.38|69.84|69.44|69.73|69.33|67
1730918400000|2024-11-06 18:40:00|69.77|69.37|69.93|69.53|69.95|69.55|69.75|69.35|105
1730918700000|2024-11-06 18:45:00|69.94|69.54|70.02|69.62|70.02|69.62|69.9|69.5|49
1730919000000|2024-11-06 18:50:00|70.01|69.61|70.06|69.66|70.09|69.69|70.01|69.61|64
1730919300000|2024-11-06 18:55:00|70.05|69.65|70.05|69.65|70.06|69.66|70.05|69.65|3
1730919600000|2024-11-06 19:00:00|70.03|69.63|70|69.6|70.05|69.65|69.89|69.49|40
1730919900000|2024-11-06 19:05:00|69.99|69.59|70.02|69.62|70.05|69.65|69.91|69.51|95
1730920200000|2024-11-06 19:10:00|70.01|69.61|70.07|69.67|70.07|69.67|69.94|69.54|75
1730920500000|2024-11-06 19:15:00|70.06|69.66|70.05|69.65|70.06|69.66|69.95|69.55|82
1730920800000|2024-11-06 19:20:00|70.06|69.66|70|69.6|70.06|69.66|69.97|69.57|90
1730921100000|2024-11-06 19:25:00|69.99|69.59|69.92|69.52|70.03|69.63|69.92|69.52|119
1730921400000|2024-11-06 19:30:00|69.91|69.51|69.83|69.43|69.98|69.58|69.81|69.41|132
1730921700000|2024-11-06 19:35:00|69.82|69.42|69.78|69.38|69.86|69.46|69.78|69.38|62
1730922000000|2024-11-06 19:40:00|69.77|69.37|70.02|69.62|70.02|69.62|69.77|69.37|118
1730922300000|2024-11-06 19:45:00|70.04|69.64|70.04|69.64|70.08|69.68|70.01|69.61|86
1730922600000|2024-11-06 19:50:00|70.03|69.63|70.05|69.65|70.06|69.66|69.97|69.57|101
1730922900000|2024-11-06 19:55:00|70.07|69.67|70.06|69.66|70.09|69.69|69.99|69.59|115
1730923200000|2024-11-06 20:00:00|70.07|69.67|69.98|69.58|70.14|69.74|69.96|69.56|85
1730923500000|2024-11-06 20:05:00|69.99|69.59|70.13|69.73|70.14|69.74|69.96|69.56|118
1730923800000|2024-11-06 20:10:00|70.14|69.74|70.37|69.97|70.4|70|70.14|69.74|71
1730924100000|2024-11-06 20:15:00|70.38|69.98|70.27|69.87|70.38|69.98|70.22|69.82|72
1730924400000|2024-11-06 20:20:00|70.26|69.86|70.32|69.92|70.4|70|70.22|69.82|101
1730924700000|2024-11-06 20:25:00|70.33|69.93|70.44|70.04|70.47|70.07|70.32|69.92|80
1730925000000|2024-11-06 20:30:00|70.45|70.05|70.36|69.96|70.45|70.05|70.33|69.93|45
1730925300000|2024-11-06 20:35:00|70.35|69.95|70.23|69.83|70.39|69.99|70.23|69.83|48
1730925600000|2024-11-06 20:40:00|70.22|69.82|70.3|69.9|70.3|69.9|70.09|69.69|117
1730925900000|2024-11-06 20:45:00|70.28|69.88|70.19|69.79|70.29|69.89|70.12|69.72|72
1730926200000|2024-11-06 20:50:00|70.18|69.78|70.38|69.98|70.39|69.99|70.09|69.69|107
1730926500000|2024-11-06 20:55:00|70.39|69.99|70.44|70.04|70.49|70.09|70.36|69.96|138
1730926800000|2024-11-06 21:00:00|70.43|70.03|70.4|70|70.56|70.16|70.37|69.97|160
1730927100000|2024-11-06 21:05:00|70.41|70.01|70.59|70.19|70.6|70.2|70.37|69.97|142
1730927400000|2024-11-06 21:10:00|70.57|70.17|70.58|70.18|70.66|70.26|70.55|70.15|114
1730927700000|2024-11-06 21:15:00|70.6|70.2|70.6|70.2|70.77|70.37|70.58|70.18|155
1730928000000|2024-11-06 21:20:00|70.59|70.19|70.65|70.25|70.68|70.28|70.59|70.19|127
1730928300000|2024-11-06 21:25:00|70.64|70.24|70.6|70.2|70.65|70.25|70.53|70.13|80
1730928600000|2024-11-06 21:30:00|70.61|70.21|70.71|70.31|70.72|70.32|70.6|70.2|143
1730928900000|2024-11-06 21:35:00|70.72|70.32|70.9|70.5|71.04|70.64|70.7|70.3|149
1730929200000|2024-11-06 21:40:00|70.89|70.49|70.91|70.51|70.93|70.53|70.83|70.43|109
1730929500000|2024-11-06 21:45:00|70.9|70.5|70.79|70.39|70.91|70.51|70.75|70.35|79
1730929800000|2024-11-06 21:50:00|70.78|70.38|70.8|70.4|70.86|70.46|70.78|70.38|101
1730930100000|2024-11-06 21:55:00|70.79|70.39|70.87|70.47|70.89|70.49|70.78|70.38|91
1730930400000|2024-11-06 22:00:00|70.89|70.49|70.95|70.55|71.01|70.61|70.89|70.49|113
1730930700000|2024-11-06 22:05:00|70.93|70.53|71.02|70.62|71.03|70.63|70.91|70.51|92
1730931000000|2024-11-06 22:10:00|71.03|70.63|71.06|70.66|71.12|70.72|70.99|70.59|99
1730931300000|2024-11-06 22:15:00|71.05|70.65|71.01|70.61|71.05|70.65|70.99|70.59|71
1730931600000|2024-11-06 22:20:00|71.02|70.62|71.06|70.66|71.11|70.71|71.01|70.61|63
1730931900000|2024-11-06 22:25:00|71.05|70.65|71.07|70.67|71.08|70.68|71.02|70.62|51
1730932200000|2024-11-06 22:30:00|71.08|70.68|71.1|70.7|71.15|70.75|71.02|70.62|137
1730932500000|2024-11-06 22:35:00|71.09|70.69|71|70.6|71.09|70.69|70.87|70.47|104
1730932800000|2024-11-06 22:40:00|71.01|70.61|71.15|70.75|71.15|70.75|71.01|70.61|228
1730933100000|2024-11-06 22:45:00|71.14|70.74|71.52|71.12|71.55|71.15|71.14|70.74|189
1730933400000|2024-11-06 22:50:00|71.53|71.13|71.68|71.28|71.72|71.32|71.45|71.05|228
1730933700000|2024-11-06 22:55:00|71.67|71.27|71.66|71.26|71.81|71.41|71.58|71.18|193
1730934000000|2024-11-06 23:00:00|71.68|71.28|71.6|71.2|71.84|71.44|71.59|71.19|105
1730934300000|2024-11-06 23:05:00|71.59|71.19|71.52|71.12|71.67|71.27|71.5|71.1|122
1730934600000|2024-11-06 23:10:00|71.51|71.11|71.45|71.05|71.6|71.2|71.39|70.99|65
1730934900000|2024-11-06 23:15:00|71.46|71.06|71.55|71.15|71.55|71.15|71.39|70.99|74
1730935200000|2024-11-06 23:20:00|71.53|71.13|71.5|71.1|71.6|71.2|71.44|71.04|89
1730935500000|2024-11-06 23:25:00|71.49|71.09|71.46|71.06|71.49|71.09|71.45|71.05|29
1730935800000|2024-11-06 23:30:00|71.44|71.04|71.24|70.84|71.45|71.05|71.21|70.81|59
1730936100000|2024-11-06 23:35:00|71.22|70.82|71.19|70.79|71.3|70.9|71.17|70.77|47
1730936400000|2024-11-06 23:40:00|71.2|70.8|71.1|70.7|71.28|70.88|71.08|70.68|45
1730936700000|2024-11-06 23:45:00|71.11|70.71|71.19|70.79|71.27|70.87|71.07|70.67|61
1730937000000|2024-11-06 23:50:00|71.21|70.81|71.19|70.79|71.24|70.84|71.15|70.75|55
1730937300000|2024-11-06 23:55:00|71.21|70.81|71.23|70.83|71.24|70.84|71.14|70.74|38
1730937600000|2024-11-07 00:00:00|71.22|70.82|70.97|70.57|71.22|70.82|70.95|70.55|86
1730937900000|2024-11-07 00:05:00|70.96|70.56|70.88|70.48|70.98|70.58|70.87|70.47|76
1730938200000|2024-11-07 00:10:00|70.87|70.47|71|70.6|71.07|70.67|70.87|70.47|65
1730938500000|2024-11-07 00:15:00|70.99|70.59|71.13|70.73|71.18|70.78|70.95|70.55|61
1730938800000|2024-11-07 00:20:00|71.14|70.74|71.14|70.74|71.14|70.74|71.06|70.66|100
1730939100000|2024-11-07 00:25:00|71.16|70.76|71.18|70.78|71.19|70.79|71.09|70.69|95
1730939400000|2024-11-07 00:30:00|71.17|70.77|71.13|70.73|71.25|70.85|71.11|70.71|90
1730939700000|2024-11-07 00:35:00|71.14|70.74|71.06|70.66|71.16|70.76|70.97|70.57|67
1730940000000|2024-11-07 00:40:00|71.03|70.63|71.11|70.71|71.23|70.83|71.01|70.61|79
1730940300000|2024-11-07 00:45:00|71.1|70.7|70.73|70.33|71.16|70.76|70.72|70.32|103
1730940600000|2024-11-07 00:50:00|70.74|70.34|70.91|70.51|70.98|70.58|70.71|70.31|122
1730940900000|2024-11-07 00:55:00|70.92|70.52|71.23|70.83|71.23|70.83|70.92|70.52|97
1730941200000|2024-11-07 01:00:00|71.24|70.84|71.28|70.88|71.3|70.9|71.1|70.7|117
1730941500000|2024-11-07 01:05:00|71.29|70.89|71.59|71.19|71.62|71.22|71.28|70.88|146
1730941800000|2024-11-07 01:10:00|71.6|71.2|71.76|71.36|71.8|71.4|71.51|71.11|90
1730942100000|2024-11-07 01:15:00|71.77|71.37|71.84|71.44|71.92|71.52|71.7|71.3|130
1730942400000|2024-11-07 01:20:00|71.85|71.45|71.94|71.54|71.95|71.55|71.77|71.37|141
1730942700000|2024-11-07 01:25:00|71.93|71.53|72.16|71.76|72.16|71.76|71.91|71.51|131
1730943000000|2024-11-07 01:30:00|72.15|71.75|72.14|71.74|72.17|71.77|72.07|71.67|127
1730943300000|2024-11-07 01:35:00|72.13|71.73|72.42|72.02|72.47|72.07|72.13|71.73|163
1730943600000|2024-11-07 01:40:00|72.43|72.03|71.26|70.86|72.48|72.08|71.26|70.86|169
1730943900000|2024-11-07 01:45:00|71.24|70.84|71.45|71.05|71.62|71.22|71.22|70.82|382
1730944200000|2024-11-07 01:50:00|71.46|71.06|71.28|70.88|71.48|71.08|71.25|70.85|264
1730944500000|2024-11-07 01:55:00|71.29|70.89|71.37|70.97|71.44|71.04|71.28|70.88|168
1730944800000|2024-11-07 02:00:00|71.38|70.98|71.67|71.27|71.73|71.33|71.38|70.98|242
1730945100000|2024-11-07 02:05:00|71.69|71.29|71.71|71.31|71.81|71.41|71.6|71.2|173
1730945400000|2024-11-07 02:10:00|71.7|71.3|71.69|71.29|71.7|71.3|71.67|71.27|8
1730945700000|2024-11-07 02:15:00|71.62|71.22|71.65|71.25|71.72|71.32|71.6|71.2|156
1730946000000|2024-11-07 02:20:00|71.64|71.24|71.68|71.28|71.72|71.32|71.64|71.24|45
1730946600000|2024-11-07 02:30:00|71.3|70.9|71.4|71|71.44|71.04|71.25|70.85|129
1730946900000|2024-11-07 02:35:00|71.39|70.99|71.49|71.09|71.55|71.15|71.26|70.86|115
1730947200000|2024-11-07 02:40:00|71.47|71.07|71.49|71.09|71.62|71.22|71.44|71.04|108
1730947500000|2024-11-07 02:45:00|71.48|71.08|71.61|71.21|71.61|71.21|71.48|71.08|124
1730947800000|2024-11-07 02:50:00|71.62|71.22|71.71|71.31|71.72|71.32|71.59|71.19|136
1730948100000|2024-11-07 02:55:00|71.72|71.32|71.75|71.35|71.86|71.46|71.61|71.21|143
1730948400000|2024-11-07 03:00:00|71.76|71.36|71.73|71.33|71.79|71.39|71.65|71.25|170
1730948700000|2024-11-07 03:05:00|71.72|71.32|71.63|71.23|71.73|71.33|71.5|71.1|203
1730949000000|2024-11-07 03:10:00|71.62|71.22|71.65|71.25|71.71|71.31|71.53|71.13|213
1730949300000|2024-11-07 03:15:00|71.66|71.26|71.77|71.37|71.8|71.4|71.55|71.15|196
1730949600000|2024-11-07 03:20:00|71.79|71.39|71.88|71.48|71.92|71.52|71.77|71.37|125
1730949900000|2024-11-07 03:25:00|71.89|71.49|72.07|71.67|72.14|71.74|71.87|71.47|193
1730950200000|2024-11-07 03:30:00|72.08|71.68|71.72|71.32|72.09|71.69|71.68|71.28|126
1730950500000|2024-11-07 03:35:00|71.7|71.3|71.41|71.01|71.76|71.36|71.41|71.01|159
1730950800000|2024-11-07 03:40:00|71.42|71.02|71.59|71.19|71.63|71.23|71.42|71.02|122
1730951100000|2024-11-07 03:45:00|71.6|71.2|71.68|71.28|71.7|71.3|71.59|71.19|79
1730951400000|2024-11-07 03:50:00|71.67|71.27|71.53|71.13|71.69|71.29|71.49|71.09|120
1730951700000|2024-11-07 03:55:00|71.52|71.12|71.48|71.08|71.52|71.12|71.39|70.99|86
1730952000000|2024-11-07 04:00:00|71.49|71.09|71.52|71.12|71.63|71.23|71.46|71.06|146
1730952300000|2024-11-07 04:05:00|71.51|71.11|71.28|70.88|71.53|71.13|71.26|70.86|123
1730952600000|2024-11-07 04:10:00|71.27|70.87|71.24|70.84|71.35|70.95|71.23|70.83|91
1730952900000|2024-11-07 04:15:00|71.25|70.85|71.06|70.66|71.3|70.9|71.06|70.66|67
1730953200000|2024-11-07 04:20:00|71.07|70.67|71.22|70.82|71.22|70.82|71.06|70.66|54
1730953500000|2024-11-07 04:25:00|71.24|70.84|70.97|70.57|71.25|70.85|70.93|70.53|53
1730953800000|2024-11-07 04:30:00|70.98|70.58|71.02|70.62|71.05|70.65|70.95|70.55|70
1730954100000|2024-11-07 04:35:00|71.01|70.61|70.96|70.56|71.06|70.66|70.95|70.55|57
1730954400000|2024-11-07 04:40:00|70.97|70.57|70.77|70.37|70.99|70.59|70.75|70.35|46
1730954700000|2024-11-07 04:45:00|70.76|70.36|70.9|70.5|71.06|70.66|70.76|70.36|108
1730955000000|2024-11-07 04:50:00|70.91|70.51|71.05|70.65|71.08|70.68|70.89|70.49|64
1730955300000|2024-11-07 04:55:00|71.06|70.66|70.97|70.57|71.06|70.66|70.94|70.54|62
1730955600000|2024-11-07 05:00:00|70.98|70.58|70.92|70.52|71.01|70.61|70.87|70.47|42
1730955900000|2024-11-07 05:05:00|70.93|70.53|70.93|70.53|70.94|70.54|70.8|70.4|38
1730956200000|2024-11-07 05:10:00|70.92|70.52|71.09|70.69|71.18|70.78|70.88|70.48|60
1730956500000|2024-11-07 05:15:00|71.11|70.71|71.12|70.72|71.16|70.76|71.02|70.62|54
1730956800000|2024-11-07 05:20:00|71.11|70.71|71.16|70.76|71.24|70.84|71.11|70.71|70
1730957100000|2024-11-07 05:25:00|71.15|70.75|71.18|70.78|71.19|70.79|71.14|70.74|48
1730957400000|2024-11-07 05:30:00|71.17|70.77|70.97|70.57|71.18|70.78|70.97|70.57|48
1730957700000|2024-11-07 05:35:00|70.98|70.58|71.05|70.65|71.07|70.67|70.96|70.56|86
1730958000000|2024-11-07 05:40:00|71.04|70.64|71.06|70.66|71.1|70.7|71.03|70.63|202
1730958300000|2024-11-07 05:45:00|71.04|70.64|71.09|70.69|71.1|70.7|70.97|70.57|125
1730958600000|2024-11-07 05:50:00|71.08|70.68|71.14|70.74|71.17|70.77|71.07|70.67|95
1730958900000|2024-11-07 05:55:00|71.13|70.73|71.07|70.67|71.15|70.75|71|70.6|104
1730959200000|2024-11-07 06:00:00|71.06|70.66|70.88|70.48|71.09|70.69|70.88|70.48|54
1730959500000|2024-11-07 06:05:00|70.89|70.49|70.78|70.38|70.89|70.49|70.75|70.35|46
1730959800000|2024-11-07 06:10:00|70.77|70.37|70.62|70.22|70.82|70.42|70.61|70.21|94
1730960100000|2024-11-07 06:15:00|70.63|70.23|70.92|70.52|70.99|70.59|70.63|70.23|206
1730960400000|2024-11-07 06:20:00|70.93|70.53|71.03|70.63|71.04|70.64|70.89|70.49|112
1730960700000|2024-11-07 06:25:00|71.04|70.64|71|70.6|71.15|70.75|71|70.6|113
1730961000000|2024-11-07 06:30:00|70.86|70.46|70.72|70.32|70.89|70.49|70.7|70.3|64
1730961300000|2024-11-07 06:35:00|70.69|70.29|70.42|70.02|70.69|70.29|70.42|70.02|137
1730961600000|2024-11-07 06:40:00|70.45|70.05|70.21|69.81|70.46|70.06|70.13|69.73|318
1730961900000|2024-11-07 06:45:00|70.22|69.82|70.25|69.85|70.39|69.99|70.18|69.78|262
1730962200000|2024-11-07 06:50:00|70.27|69.87|70.63|70.23|70.63|70.23|70.27|69.87|171
1730962500000|2024-11-07 06:55:00|70.64|70.24|70.74|70.34|70.74|70.34|70.63|70.23|147
1730962800000|2024-11-07 07:00:00|70.73|70.33|70.56|70.16|70.74|70.34|70.56|70.16|106
1730963100000|2024-11-07 07:05:00|70.57|70.17|70.74|70.34|70.76|70.36|70.53|70.13|90
1730963400000|2024-11-07 07:10:00|70.75|70.35|70.78|70.38|70.85|70.45|70.73|70.33|69
1730963700000|2024-11-07 07:15:00|70.79|70.39|70.81|70.41|70.85|70.45|70.74|70.34|116
1730964000000|2024-11-07 07:20:00|70.82|70.42|70.91|70.51|70.92|70.52|70.78|70.38|63
1730964300000|2024-11-07 07:25:00|70.9|70.5|70.91|70.51|70.93|70.53|70.84|70.44|59
1730964600000|2024-11-07 07:30:00|70.9|70.5|70.91|70.51|70.95|70.55|70.9|70.5|70
1730964900000|2024-11-07 07:35:00|70.9|70.5|70.9|70.5|70.93|70.53|70.84|70.44|35
1730965200000|2024-11-07 07:40:00|70.91|70.51|70.89|70.49|70.93|70.53|70.8|70.4|87
1730965500000|2024-11-07 07:45:00|70.88|70.48|70.84|70.44|70.89|70.49|70.77|70.37|59
1730965800000|2024-11-07 07:50:00|70.85|70.45|70.81|70.41|70.87|70.47|70.78|70.38|39
1730966100000|2024-11-07 07:55:00|70.82|70.42|70.76|70.36|70.87|70.47|70.76|70.36|25
1730966400000|2024-11-07 08:00:00|70.77|70.37|70.85|70.45|70.91|70.51|70.74|70.34|46
1730966700000|2024-11-07 08:05:00|70.84|70.44|71.06|70.66|71.06|70.66|70.84|70.44|62
1730967000000|2024-11-07 08:10:00|71.04|70.64|71.06|70.66|71.08|70.68|71.02|70.62|43
1730967300000|2024-11-07 08:15:00|71.05|70.65|71.11|70.71|71.12|70.72|71.05|70.65|42
1730967600000|2024-11-07 08:20:00|71.12|70.72|71.09|70.69|71.12|70.72|71.08|70.68|16
1730967900000|2024-11-07 08:25:00|71.08|70.68|71.05|70.65|71.08|70.68|71.01|70.61|19
1730968200000|2024-11-07 08:30:00|71.04|70.64|71.17|70.77|71.17|70.77|70.97|70.57|55
1730968500000|2024-11-07 08:35:00|71.18|70.78|71.16|70.76|71.18|70.78|71.11|70.71|48
1730968800000|2024-11-07 08:40:00|71.14|70.74|71.19|70.79|71.19|70.79|71.13|70.73|25
1730969100000|2024-11-07 08:45:00|71.21|70.81|71.3|70.9|71.3|70.9|71.19|70.79|21
1730969400000|2024-11-07 08:50:00|71.29|70.89|71.25|70.85|71.29|70.89|71.23|70.83|38
1730969700000|2024-11-07 08:55:00|71.26|70.86|71.29|70.89|71.29|70.89|71.25|70.85|10
1730970000000|2024-11-07 09:00:00|71.28|70.88|71.2|70.8|71.28|70.88|71.15|70.75|29
1730970300000|2024-11-07 09:05:00|71.21|70.81|71.35|70.95|71.35|70.95|71.21|70.81|35
1730970600000|2024-11-07 09:10:00|71.34|70.94|71.26|70.86|71.34|70.94|71.24|70.84|33
1730970900000|2024-11-07 09:15:00|71.27|70.87|71.27|70.87|71.34|70.94|71.26|70.86|25
1730971200000|2024-11-07 09:20:00|71.26|70.86|71.14|70.74|71.26|70.86|71.13|70.73|32
1730971500000|2024-11-07 09:25:00|71.15|70.75|71.08|70.68|71.15|70.75|71.04|70.64|23
1730971800000|2024-11-07 09:30:00|71.06|70.66|71.04|70.64|71.08|70.68|70.97|70.57|55
1730972100000|2024-11-07 09:35:00|71.05|70.65|71.02|70.62|71.09|70.69|70.98|70.58|47
1730972400000|2024-11-07 09:40:00|71.01|70.61|71.05|70.65|71.05|70.65|70.98|70.58|40
1730972700000|2024-11-07 09:45:00|71.06|70.66|71.02|70.62|71.13|70.73|71.01|70.61|40
1730973000000|2024-11-07 09:50:00|71.04|70.64|70.97|70.57|71.05|70.65|70.9|70.5|46
1730973300000|2024-11-07 09:55:00|70.96|70.56|70.98|70.58|70.98|70.58|70.89|70.49|42
1730973600000|2024-11-07 10:00:00|70.97|70.57|70.85|70.45|71.04|70.64|70.77|70.37|61
1730973900000|2024-11-07 10:05:00|70.84|70.44|70.77|70.37|70.87|70.47|70.77|70.37|44
1730974200000|2024-11-07 10:10:00|70.79|70.39|70.97|70.57|70.99|70.59|70.78|70.38|46
1730974500000|2024-11-07 10:15:00|70.96|70.56|70.95|70.55|70.98|70.58|70.88|70.48|42
1730974800000|2024-11-07 10:20:00|70.96|70.56|70.89|70.49|70.96|70.56|70.81|70.41|48
1730975100000|2024-11-07 10:25:00|70.88|70.48|70.81|70.41|70.88|70.48|70.81|70.41|30
1730975400000|2024-11-07 10:30:00|70.8|70.4|70.7|70.3|70.8|70.4|70.65|70.25|49
1730975700000|2024-11-07 10:35:00|70.71|70.31|70.72|70.32|70.79|70.39|70.69|70.29|61
1730976000000|2024-11-07 10:40:00|70.73|70.33|70.75|70.35|70.78|70.38|70.66|70.26|62
1730976300000|2024-11-07 10:45:00|70.76|70.36|70.9|70.5|70.92|70.52|70.76|70.36|40
1730976600000|2024-11-07 10:50:00|70.91|70.51|71.06|70.66|71.08|70.68|70.9|70.5|32
1730976900000|2024-11-07 10:55:00|71.05|70.65|71.11|70.71|71.12|70.72|71.05|70.65|18
1730977200000|2024-11-07 11:00:00|71.1|70.7|71.15|70.75|71.19|70.79|71.1|70.7|29
1730977500000|2024-11-07 11:05:00|71.18|70.78|71.19|70.79|71.19|70.79|71.09|70.69|32
1730977800000|2024-11-07 11:10:00|71.2|70.8|71.21|70.81|71.26|70.86|71.17|70.77|26
1730978100000|2024-11-07 11:15:00|71.2|70.8|71.14|70.74|71.2|70.8|71.1|70.7|34
1730978400000|2024-11-07 11:20:00|71.13|70.73|71.11|70.71|71.17|70.77|71.11|70.71|24
1730978700000|2024-11-07 11:25:00|71.1|70.7|71.05|70.65|71.11|70.71|71.01|70.61|34
1730979000000|2024-11-07 11:30:00|71.04|70.64|71.02|70.62|71.05|70.65|71|70.6|24
1730979300000|2024-11-07 11:35:00|71.01|70.61|71.05|70.65|71.06|70.66|71|70.6|21
1730979600000|2024-11-07 11:40:00|71.04|70.64|70.96|70.56|71.04|70.64|70.94|70.54|18
1730979900000|2024-11-07 11:45:00|70.97|70.57|71.02|70.62|71.03|70.63|70.97|70.57|20
1730980200000|2024-11-07 11:50:00|71.03|70.63|70.98|70.58|71.07|70.67|70.94|70.54|31
1730980500000|2024-11-07 11:55:00|70.99|70.59|70.94|70.54|71.01|70.61|70.91|70.51|34
1730980800000|2024-11-07 12:00:00|70.95|70.55|71.26|70.86|71.28|70.88|70.95|70.55|117
1730981100000|2024-11-07 12:05:00|71.25|70.85|71.2|70.8|71.3|70.9|71.15|70.75|65
1730981400000|2024-11-07 12:10:00|71.19|70.79|71.16|70.76|71.29|70.89|71.12|70.72|94
1730981700000|2024-11-07 12:15:00|71.15|70.75|71.22|70.82|71.25|70.85|71.14|70.74|90
1730982000000|2024-11-07 12:20:00|71.23|70.83|71.1|70.7|71.24|70.84|71.1|70.7|58
1730982300000|2024-11-07 12:25:00|71.09|70.69|71.04|70.64|71.1|70.7|70.96|70.56|36
1730982600000|2024-11-07 12:30:00|71.05|70.65|70.98|70.58|71.06|70.66|70.91|70.51|62
1730982900000|2024-11-07 12:35:00|70.97|70.57|70.95|70.55|70.99|70.59|70.88|70.48|62
1730983200000|2024-11-07 12:40:00|70.94|70.54|71.06|70.66|71.07|70.67|70.91|70.51|45
1730983500000|2024-11-07 12:45:00|71.05|70.65|71.02|70.62|71.14|70.74|71.02|70.62|81
1730983800000|2024-11-07 12:50:00|71.01|70.61|71.09|70.69|71.09|70.69|70.98|70.58|76
1730984100000|2024-11-07 12:55:00|71.1|70.7|71.1|70.7|71.11|70.71|71.04|70.64|69
1730984400000|2024-11-07 13:00:00|71.11|70.71|71.15|70.75|71.18|70.78|71.11|70.71|91
1730984700000|2024-11-07 13:05:00|71.14|70.74|71.11|70.71|71.14|70.74|71.07|70.67|59
1730985000000|2024-11-07 13:10:00|71.12|70.72|71.11|70.71|71.15|70.75|71.1|70.7|42
1730985300000|2024-11-07 13:15:00|71.12|70.72|71.12|70.72|71.15|70.75|71.1|70.7|45
1730985600000|2024-11-07 13:20:00|71.13|70.73|71.09|70.69|71.15|70.75|71.08|70.68|77
1730985900000|2024-11-07 13:25:00|71.07|70.67|71.14|70.74|71.17|70.77|71.07|70.67|106
1730986200000|2024-11-07 13:30:00|71.13|70.73|71.11|70.71|71.13|70.73|71.02|70.62|116
1730986500000|2024-11-07 13:35:00|71.1|70.7|70.9|70.5|71.12|70.72|70.9|70.5|81
1730986800000|2024-11-07 13:40:00|70.89|70.49|70.89|70.49|70.91|70.51|70.74|70.34|119
1730987100000|2024-11-07 13:45:00|70.9|70.5|70.71|70.31|70.98|70.58|70.71|70.31|127
1730987400000|2024-11-07 13:50:00|70.7|70.3|70.67|70.27|70.71|70.31|70.51|70.11|204
1730987700000|2024-11-07 13:55:00|70.65|70.25|70.48|70.08|70.67|70.27|70.45|70.05|290
1730988000000|2024-11-07 14:00:00|70.49|70.09|70.74|70.34|70.81|70.41|70.49|70.09|238
1730988300000|2024-11-07 14:05:00|70.75|70.35|70.78|70.38|70.79|70.39|70.67|70.27|111
1730988600000|2024-11-07 14:10:00|70.79|70.39|70.73|70.33|70.84|70.44|70.72|70.32|107
1730988900000|2024-11-07 14:15:00|70.71|70.31|70.82|70.42|70.82|70.42|70.61|70.21|112
1730989200000|2024-11-07 14:20:00|70.83|70.43|70.88|70.48|70.92|70.52|70.79|70.39|83
1730989500000|2024-11-07 14:25:00|70.87|70.47|70.95|70.55|70.96|70.56|70.86|70.46|64
1730989800000|2024-11-07 14:30:00|70.96|70.56|71.04|70.64|71.28|70.88|70.96|70.56|196
1730990100000|2024-11-07 14:35:00|71.02|70.62|70.93|70.53|71.07|70.67|70.88|70.48|248
1730990400000|2024-11-07 14:40:00|70.94|70.54|70.74|70.34|70.98|70.58|70.73|70.33|189
1730990700000|2024-11-07 14:45:00|70.73|70.33|70.48|70.08|70.78|70.38|70.4|70|277
1730991000000|2024-11-07 14:50:00|70.47|70.07|70.79|70.39|70.8|70.4|70.42|70.02|184
1730991300000|2024-11-07 14:55:00|70.74|70.34|70.76|70.36|70.84|70.44|70.72|70.32|117
1730991600000|2024-11-07 15:00:00|70.77|70.37|70.75|70.35|70.84|70.44|70.58|70.18|192
1730991900000|2024-11-07 15:05:00|70.74|70.34|71.05|70.65|71.05|70.65|70.74|70.34|110
1730992200000|2024-11-07 15:10:00|71.04|70.64|71.13|70.73|71.14|70.74|70.92|70.52|174
1730992500000|2024-11-07 15:15:00|71.12|70.72|71.24|70.84|71.26|70.86|71.09|70.69|148
1730992800000|2024-11-07 15:20:00|71.25|70.85|71.4|71|71.46|71.06|71.24|70.84|187
1730993100000|2024-11-07 15:25:00|71.39|70.99|71.5|71.1|71.5|71.1|71.38|70.98|131
1730993400000|2024-11-07 15:30:00|71.49|71.09|71.24|70.84|71.51|71.11|71.18|70.78|145
1730993700000|2024-11-07 15:35:00|71.23|70.83|71.46|71.06|71.47|71.07|71.22|70.82|113
1730994000000|2024-11-07 15:40:00|71.45|71.05|71.39|70.99|71.55|71.15|71.34|70.94|218
1730994300000|2024-11-07 15:45:00|71.38|70.98|71.52|71.12|71.56|71.16|71.24|70.84|236
1730994600000|2024-11-07 15:50:00|71.53|71.13|71.59|71.19|71.61|71.21|71.52|71.12|149
1730994900000|2024-11-07 15:55:00|71.58|71.18|71.61|71.21|71.62|71.22|71.47|71.07|144
1730995200000|2024-11-07 16:00:00|71.6|71.2|71.59|71.19|71.88|71.48|71.56|71.16|245
1730995500000|2024-11-07 16:05:00|71.58|71.18|71.44|71.04|71.59|71.19|71.33|70.93|334
1730995800000|2024-11-07 16:10:00|71.45|71.05|71.44|71.04|71.48|71.08|71.36|70.96|202
1730996100000|2024-11-07 16:15:00|71.43|71.03|71.25|70.85|71.43|71.03|71.2|70.8|243
1730996400000|2024-11-07 16:20:00|71.26|70.86|71.18|70.78|71.32|70.92|71.14|70.74|204
1730996700000|2024-11-07 16:25:00|71.17|70.77|71.29|70.89|71.31|70.91|71.14|70.74|107
1730997000000|2024-11-07 16:30:00|71.3|70.9|71.53|71.13|71.57|71.17|71.24|70.84|153
1730997300000|2024-11-07 16:35:00|71.54|71.14|71.65|71.25|71.65|71.25|71.44|71.04|95
1730997600000|2024-11-07 16:40:00|71.66|71.26|71.66|71.26|71.67|71.27|71.61|71.21|59
1730997900000|2024-11-07 16:45:00|71.67|71.27|71.94|71.54|71.94|71.54|71.66|71.26|109
1730998200000|2024-11-07 16:50:00|71.95|71.55|72.06|71.66|72.15|71.75|71.9|71.5|130
1730998500000|2024-11-07 16:55:00|72.05|71.65|72.18|71.78|72.18|71.78|72.04|71.64|118
1730998800000|2024-11-07 17:00:00|72.17|71.77|71.95|71.55|72.26|71.86|71.95|71.55|228
1730999100000|2024-11-07 17:05:00|71.94|71.54|72.02|71.62|72.08|71.68|71.83|71.43|253
1730999400000|2024-11-07 17:10:00|72.03|71.63|72.46|72.06|72.5|72.1|71.97|71.57|239
1730999700000|2024-11-07 17:15:00|72.45|72.05|72.21|71.81|72.48|72.08|72.2|71.8|303
1731000000000|2024-11-07 17:20:00|72.2|71.8|72.17|71.77|72.2|71.8|72.02|71.62|209
1731000300000|2024-11-07 17:25:00|72.16|71.76|72.08|71.68|72.18|71.78|72.03|71.63|177
1731000600000|2024-11-07 17:30:00|72.09|71.69|72.16|71.76|72.22|71.82|71.99|71.59|198
1731000900000|2024-11-07 17:35:00|72.15|71.75|72.08|71.68|72.24|71.84|72.06|71.66|197
1731001200000|2024-11-07 17:40:00|72.07|71.67|72.17|71.77|72.3|71.9|72.04|71.64|196
1731001500000|2024-11-07 17:45:00|72.18|71.78|72.07|71.67|72.19|71.79|72.05|71.65|176
1731001800000|2024-11-07 17:50:00|72.08|71.68|72.2|71.8|72.22|71.82|72.02|71.62|181
1731002100000|2024-11-07 17:55:00|72.19|71.79|72.13|71.73|72.28|71.88|72.11|71.71|205
1731002400000|2024-11-07 18:00:00|72.12|71.72|72.09|71.69|72.27|71.87|72.08|71.68|192
1731002700000|2024-11-07 18:05:00|72.08|71.68|71.77|71.37|72.12|71.72|71.7|71.3|277
1731003000000|2024-11-07 18:10:00|71.76|71.36|71.63|71.23|71.79|71.39|71.57|71.17|208
1731003300000|2024-11-07 18:15:00|71.62|71.22|71.85|71.45|71.85|71.45|71.56|71.16|185
1731003600000|2024-11-07 18:20:00|71.86|71.46|71.89|71.49|71.98|71.58|71.82|71.42|150
1731003900000|2024-11-07 18:25:00|71.9|71.5|72.02|71.62|72.06|71.66|71.85|71.45|131
1731004200000|2024-11-07 18:30:00|72.01|71.61|72.1|71.7|72.24|71.84|71.97|71.57|250
1731004500000|2024-11-07 18:35:00|72.09|71.69|72.14|71.74|72.16|71.76|72.02|71.62|222
1731004800000|2024-11-07 18:40:00|72.15|71.75|72.07|71.67|72.15|71.75|72.03|71.63|151
1731005100000|2024-11-07 18:45:00|72.08|71.68|72.18|71.78|72.18|71.78|72.07|71.67|105
1731005400000|2024-11-07 18:50:00|72.19|71.79|72.14|71.74|72.23|71.83|72.14|71.74|131
1731005700000|2024-11-07 18:55:00|72.15|71.75|72.17|71.77|72.24|71.84|72.08|71.68|176
1731006000000|2024-11-07 19:00:00|72.18|71.78|71.87|71.47|72.2|71.8|71.86|71.46|454
1731006300000|2024-11-07 19:05:00|71.88|71.48|72.02|71.62|72.18|71.78|71.79|71.39|322
1731006600000|2024-11-07 19:10:00|72.01|71.61|71.99|71.59|72.1|71.7|71.93|71.53|219
1731006900000|2024-11-07 19:15:00|72|71.6|71.5|71.1|72.09|71.69|71.49|71.09|209
1731007200000|2024-11-07 19:20:00|71.51|71.11|71.76|71.36|71.76|71.36|71.46|71.06|293
1731007500000|2024-11-07 19:25:00|71.77|71.37|71.76|71.36|71.92|71.52|71.67|71.27|206
1731007800000|2024-11-07 19:30:00|71.75|71.35|71.89|71.49|71.92|71.52|71.71|71.31|263
1731008100000|2024-11-07 19:35:00|71.9|71.5|71.93|71.53|71.96|71.56|71.85|71.45|176
1731008400000|2024-11-07 19:40:00|71.92|71.52|71.85|71.45|71.94|71.54|71.7|71.3|301
1731008700000|2024-11-07 19:45:00|71.84|71.44|72.09|71.69|72.1|71.7|71.8|71.4|239
1731009000000|2024-11-07 19:50:00|72.1|71.7|72|71.6|72.12|71.72|71.98|71.58|159
1731009300000|2024-11-07 19:55:00|72.01|71.61|72.11|71.71|72.11|71.71|72.01|71.61|130
1731009600000|2024-11-07 20:00:00|72.12|71.72|72.25|71.85|72.25|71.85|72.09|71.69|208
1731009900000|2024-11-07 20:05:00|72.26|71.86|72.22|71.82|72.27|71.87|72.17|71.77|193
1731010200000|2024-11-07 20:10:00|72.21|71.81|72.21|71.81|72.29|71.89|72.16|71.76|165
1731010500000|2024-11-07 20:15:00|72.22|71.82|72.24|71.84|72.28|71.88|72.17|71.77|180
1731010800000|2024-11-07 20:20:00|72.25|71.85|72.1|71.7|72.29|71.89|72.06|71.66|241
1731011100000|2024-11-07 20:25:00|72.11|71.71|72.06|71.66|72.14|71.74|71.94|71.54|210
1731011400000|2024-11-07 20:30:00|72.05|71.65|72.05|71.65|72.18|71.78|72.01|71.61|167
1731011700000|2024-11-07 20:35:00|72.04|71.64|72.05|71.65|72.05|71.65|71.95|71.55|96
1731012000000|2024-11-07 20:40:00|72.06|71.66|71.98|71.58|72.06|71.66|71.92|71.52|105
1731012300000|2024-11-07 20:45:00|71.99|71.59|72.04|71.64|72.07|71.67|71.95|71.55|79
1731012600000|2024-11-07 20:50:00|72.05|71.65|72.01|71.61|72.07|71.67|71.98|71.58|88
1731012900000|2024-11-07 20:55:00|72.02|71.62|72.02|71.62|72.12|71.72|72.01|71.61|182
1731013200000|2024-11-07 21:00:00|72.03|71.63|72.27|71.87|72.27|71.87|72|71.6|202
1731013500000|2024-11-07 21:05:00|72.26|71.86|72.37|71.97|72.37|71.97|72.23|71.83|158
1731013800000|2024-11-07 21:10:00|72.38|71.98|72.38|71.98|72.4|72|72.33|71.93|66
1731014100000|2024-11-07 21:15:00|72.37|71.97|72.44|72.04|72.46|72.06|72.33|71.93|105
1731014400000|2024-11-07 21:20:00|72.43|72.03|72.41|72.01|72.47|72.07|72.37|71.97|65
1731014700000|2024-11-07 21:25:00|72.42|72.02|72.48|72.08|72.51|72.11|72.41|72.01|32
1731015000000|2024-11-07 21:30:00|72.47|72.07|72.5|72.1|72.61|72.21|72.32|71.92|138
1731015300000|2024-11-07 21:35:00|72.49|72.09|72.43|72.03|72.54|72.14|72.39|71.99|127
1731015600000|2024-11-07 21:40:00|72.41|72.01|72.35|71.95|72.45|72.05|72.35|71.95|99
1731015900000|2024-11-07 21:45:00|72.36|71.96|72.39|71.99|72.43|72.03|72.34|71.94|78
1731016200000|2024-11-07 21:50:00|72.38|71.98|72.26|71.86|72.39|71.99|72.22|71.82|130
1731016500000|2024-11-07 21:55:00|72.25|71.85|72.27|71.87|72.31|71.91|72.11|71.71|127
1731016800000|2024-11-07 22:00:00|72.28|71.88|72.42|72.02|72.42|72.02|72.26|71.86|113
1731017100000|2024-11-07 22:05:00|72.41|72.01|72.28|71.88|72.45|72.05|72.27|71.87|75
1731017400000|2024-11-07 22:10:00|72.27|71.87|71.88|71.48|72.27|71.87|71.84|71.44|85
1731017700000|2024-11-07 22:15:00|71.87|71.47|71.79|71.39|71.9|71.5|71.76|71.36|219
1731018000000|2024-11-07 22:20:00|71.77|71.37|71.61|71.21|71.77|71.37|71.59|71.19|208
1731018300000|2024-11-07 22:25:00|71.62|71.22|71.76|71.36|71.77|71.37|71.58|71.18|75
1731018600000|2024-11-07 22:30:00|71.77|71.37|71.85|71.45|71.91|71.51|71.76|71.36|64
1731018900000|2024-11-07 22:35:00|71.83|71.43|71.84|71.44|71.91|71.51|71.76|71.36|70
1731019200000|2024-11-07 22:40:00|71.83|71.43|71.73|71.33|71.83|71.43|71.68|71.28|148
1731019500000|2024-11-07 22:45:00|71.72|71.32|71.65|71.25|71.76|71.36|71.65|71.25|43
1731019800000|2024-11-07 22:50:00|71.64|71.24|71.6|71.2|71.64|71.24|71.55|71.15|185
1731020100000|2024-11-07 22:55:00|71.61|71.21|71.7|71.3|71.7|71.3|71.55|71.15|130
1731020400000|2024-11-07 23:00:00|71.72|71.32|71.7|71.3|71.92|71.52|71.65|71.25|105
1731020700000|2024-11-07 23:05:00|71.69|71.29|71.52|71.12|71.72|71.32|71.52|71.12|85
1731021000000|2024-11-07 23:10:00|71.53|71.13|71.44|71.04|71.54|71.14|71.33|70.93|84
1731021300000|2024-11-07 23:15:00|71.45|71.05|71.43|71.03|71.56|71.16|71.39|70.99|114
1731021600000|2024-11-07 23:20:00|71.42|71.02|71.61|71.21|71.63|71.23|71.39|70.99|89
1731021900000|2024-11-07 23:25:00|71.63|71.23|71.63|71.23|71.68|71.28|71.57|71.17|62
1731022200000|2024-11-07 23:30:00|71.64|71.24|71.61|71.21|71.65|71.25|71.52|71.12|64
1731022500000|2024-11-07 23:35:00|71.62|71.22|71.74|71.34|71.76|71.36|71.59|71.19|33
1731022800000|2024-11-07 23:40:00|71.75|71.35|71.81|71.41|71.82|71.42|71.73|71.33|54
1731023100000|2024-11-07 23:45:00|71.82|71.42|71.74|71.34|71.87|71.47|71.72|71.32|50
1731023400000|2024-11-07 23:50:00|71.72|71.32|71.66|71.26|71.72|71.32|71.64|71.24|22
1731023700000|2024-11-07 23:55:00|71.67|71.27|71.67|71.27|71.69|71.29|71.62|71.22|33
1731024000000|2024-11-08 00:00:00|71.68|71.28|72.01|71.61|72.07|71.67|71.68|71.28|151
1731024300000|2024-11-08 00:05:00|72.02|71.62|72.31|71.91|72.31|71.91|71.94|71.54|110
1731024600000|2024-11-08 00:10:00|72.33|71.93|72.29|71.89|72.35|71.95|72.23|71.83|115
1731024900000|2024-11-08 00:15:00|72.3|71.9|72.37|71.97|72.45|72.05|72.27|71.87|120
1731025200000|2024-11-08 00:20:00|72.38|71.98|72.43|72.03|72.47|72.07|72.21|71.81|99
1731025500000|2024-11-08 00:25:00|72.42|72.02|72.38|71.98|72.45|72.05|72.36|71.96|59
1731025800000|2024-11-08 00:30:00|72.37|71.97|72.44|72.04|72.49|72.09|72.31|71.91|102
1731026100000|2024-11-08 00:35:00|72.45|72.05|72.37|71.97|72.53|72.13|72.37|71.97|83
1731026400000|2024-11-08 00:40:00|72.38|71.98|72.6|72.2|72.6|72.2|72.36|71.96|61
1731026700000|2024-11-08 00:45:00|72.61|72.21|72.57|72.17|72.76|72.36|72.48|72.08|91
1731027000000|2024-11-08 00:50:00|72.58|72.18|72.48|72.08|72.61|72.21|72.47|72.07|87
1731027300000|2024-11-08 00:55:00|72.46|72.06|72.5|72.1|72.55|72.15|72.38|71.98|62
1731027600000|2024-11-08 01:00:00|72.53|72.13|72.7|72.3|72.77|72.37|72.42|72.02|67
1731027900000|2024-11-08 01:05:00|72.72|72.32|72.74|72.34|72.83|72.43|72.61|72.21|72
1731028200000|2024-11-08 01:10:00|72.76|72.36|72.65|72.25|72.76|72.36|72.54|72.14|101
1731028500000|2024-11-08 01:15:00|72.66|72.26|72.55|72.15|72.72|72.32|72.5|72.1|63
1731028800000|2024-11-08 01:20:00|72.58|72.18|72.62|72.22|72.72|72.32|72.57|72.17|83
1731029100000|2024-11-08 01:25:00|72.63|72.23|72.52|72.12|72.66|72.26|72.48|72.08|56
1731029400000|2024-11-08 01:30:00|72.51|72.11|72.39|71.99|72.56|72.16|72.36|71.96|53
1731029700000|2024-11-08 01:35:00|72.38|71.98|71.96|71.56|72.39|71.99|71.94|71.54|78
1731030000000|2024-11-08 01:40:00|71.97|71.57|71.89|71.49|71.98|71.58|71.76|71.36|74
1731030300000|2024-11-08 01:45:00|71.88|71.48|71.92|71.52|72.09|71.69|71.84|71.44|110
1731030600000|2024-11-08 01:50:00|71.91|71.51|71.99|71.59|72.07|71.67|71.89|71.49|96
1731030900000|2024-11-08 01:55:00|71.96|71.56|72.02|71.62|72.08|71.68|71.96|71.56|66
1731031200000|2024-11-08 02:00:00|72.01|71.61|71.85|71.45|72.01|71.61|71.79|71.39|79
1731031500000|2024-11-08 02:05:00|71.86|71.46|71.63|71.23|71.86|71.46|71.63|71.23|49
1731031800000|2024-11-08 02:10:00|71.62|71.22|71.5|71.1|71.63|71.23|71.49|71.09|43
1731032100000|2024-11-08 02:15:00|71.51|71.11|71.44|71.04|71.59|71.19|71.41|71.01|43
1731032400000|2024-11-08 02:20:00|71.42|71.02|71.4|71|71.47|71.07|71.39|70.99|49
1731032700000|2024-11-08 02:25:00|71.41|71.01|71.29|70.89|71.49|71.09|71.27|70.87|68
1731033000000|2024-11-08 02:30:00|71.3|70.9|71.42|71.02|71.53|71.13|71.29|70.89|107
1731033300000|2024-11-08 02:35:00|71.44|71.04|71.29|70.89|71.56|71.16|71.27|70.87|83
1731033600000|2024-11-08 02:40:00|71.27|70.87|71.24|70.84|71.36|70.96|71.24|70.84|69
1731033900000|2024-11-08 02:45:00|71.22|70.82|71.19|70.79|71.25|70.85|71.11|70.71|66
1731034200000|2024-11-08 02:50:00|71.16|70.76|71.22|70.82|71.23|70.83|71.15|70.75|59
1731034500000|2024-11-08 02:55:00|71.19|70.79|71.16|70.76|71.19|70.79|71.1|70.7|33
1731034800000|2024-11-08 03:00:00|71.14|70.74|71.13|70.73|71.15|70.75|71.05|70.65|75
1731035100000|2024-11-08 03:05:00|71.14|70.74|71.35|70.95|71.42|71.02|71.14|70.74|68
1731035400000|2024-11-08 03:10:00|71.37|70.97|71.39|70.99|71.47|71.07|71.33|70.93|58
1731035700000|2024-11-08 03:15:00|71.38|70.98|71.19|70.79|71.41|71.01|71.19|70.79|73
1731036000000|2024-11-08 03:20:00|71.21|70.81|71.21|70.81|71.28|70.88|71.16|70.76|29
1731036300000|2024-11-08 03:25:00|71.2|70.8|70.99|70.59|71.2|70.8|70.97|70.57|52
1731036600000|2024-11-08 03:30:00|71|70.6|70.99|70.59|71.08|70.68|70.96|70.56|50
1731036900000|2024-11-08 03:35:00|70.98|70.58|71.14|70.74|71.15|70.75|70.97|70.57|36
1731037200000|2024-11-08 03:40:00|71.15|70.75|71.25|70.85|71.27|70.87|71.13|70.73|36
1731037500000|2024-11-08 03:45:00|71.24|70.84|71.25|70.85|71.28|70.88|71.21|70.81|33
1731037800000|2024-11-08 03:50:00|71.24|70.84|71.29|70.89|71.35|70.95|71.23|70.83|37
1731038100000|2024-11-08 03:55:00|71.28|70.88|71.29|70.89|71.33|70.93|71.28|70.88|31
1731038400000|2024-11-08 04:00:00|71.3|70.9|71.39|70.99|71.41|71.01|71.27|70.87|41
1731038700000|2024-11-08 04:05:00|71.4|71|71.33|70.93|71.43|71.03|71.3|70.9|36
1731039000000|2024-11-08 04:10:00|71.34|70.94|71.39|70.99|71.41|71.01|71.32|70.92|34
1731039300000|2024-11-08 04:15:00|71.41|71.01|71.48|71.08|71.53|71.13|71.41|71.01|27
1731039600000|2024-11-08 04:20:00|71.47|71.07|71.55|71.15|71.58|71.18|71.47|71.07|18
1731039900000|2024-11-08 04:25:00|71.54|71.14|71.42|71.02|71.56|71.16|71.38|70.98|28
1731040200000|2024-11-08 04:30:00|71.43|71.03|71.51|71.11|71.56|71.16|71.43|71.03|32
1731040500000|2024-11-08 04:35:00|71.52|71.12|71.4|71|71.52|71.12|71.39|70.99|62
1731040800000|2024-11-08 04:40:00|71.38|70.98|71.37|70.97|71.41|71.01|71.3|70.9|33
1731041100000|2024-11-08 04:45:00|71.38|70.98|71.34|70.94|71.41|71.01|71.28|70.88|50
1731041400000|2024-11-08 04:50:00|71.32|70.92|71.57|71.17|71.57|71.17|71.3|70.9|30
1731041700000|2024-11-08 04:55:00|71.56|71.16|71.43|71.03|71.56|71.16|71.41|71.01|26
1731042000000|2024-11-08 05:00:00|71.42|71.02|71.43|71.03|71.49|71.09|71.39|70.99|35
1731042300000|2024-11-08 05:05:00|71.41|71.01|71.58|71.18|71.58|71.18|71.41|71.01|33
1731042600000|2024-11-08 05:10:00|71.59|71.19|71.6|71.2|71.64|71.24|71.59|71.19|13
1731042900000|2024-11-08 05:15:00|71.59|71.19|71.65|71.25|71.66|71.26|71.59|71.19|27
1731043200000|2024-11-08 05:20:00|71.64|71.24|71.58|71.18|71.66|71.26|71.51|71.11|33
1731043500000|2024-11-08 05:25:00|71.59|71.19|71.52|71.12|71.59|71.19|71.49|71.09|29
1731043800000|2024-11-08 05:30:00|71.54|71.14|71.62|71.22|71.62|71.22|71.54|71.14|41
1731044100000|2024-11-08 05:35:00|71.6|71.2|71.63|71.23|71.65|71.25|71.6|71.2|13
1731044400000|2024-11-08 05:40:00|71.64|71.24|71.63|71.23|71.65|71.25|71.61|71.21|36
1731044700000|2024-11-08 05:45:00|71.64|71.24|71.63|71.23|71.65|71.25|71.61|71.21|31
1731045000000|2024-11-08 05:50:00|71.64|71.24|71.64|71.24|71.66|71.26|71.61|71.21|24
1731045300000|2024-11-08 05:55:00|71.63|71.23|71.6|71.2|71.64|71.24|71.56|71.16|31
1731045600000|2024-11-08 06:00:00|71.59|71.19|71.51|71.11|71.62|71.22|71.49|71.09|62
1731045900000|2024-11-08 06:05:00|71.5|71.1|71.33|70.93|71.5|71.1|71.33|70.93|24
1731046200000|2024-11-08 06:10:00|71.35|70.95|71.52|71.12|71.52|71.12|71.32|70.92|56
1731046500000|2024-11-08 06:15:00|71.51|71.11|71.6|71.2|71.61|71.21|71.5|71.1|19
1731046800000|2024-11-08 06:20:00|71.59|71.19|71.58|71.18|71.61|71.21|71.5|71.1|29
1731047100000|2024-11-08 06:25:00|71.57|71.17|71.55|71.15|71.6|71.2|71.55|71.15|20
1731047400000|2024-11-08 06:30:00|71.53|71.13|71.48|71.08|71.55|71.15|71.46|71.06|31
1731047700000|2024-11-08 06:35:00|71.46|71.06|71.41|71.01|71.55|71.15|71.37|70.97|49
1731048000000|2024-11-08 06:40:00|71.42|71.02|71.42|71.02|71.46|71.06|71.38|70.98|48
1731048300000|2024-11-08 06:45:00|71.41|71.01|71.39|70.99|71.43|71.03|71.39|70.99|30
1731048600000|2024-11-08 06:50:00|71.41|71.01|71.26|70.86|71.41|71.01|71.25|70.85|30
1731048900000|2024-11-08 06:55:00|71.27|70.87|71.36|70.96|71.4|71|71.27|70.87|33
1731049200000|2024-11-08 07:00:00|71.35|70.95|71.37|70.97|71.42|71.02|71.34|70.94|40
1731049500000|2024-11-08 07:05:00|71.38|70.98|71.15|70.75|71.39|70.99|71.15|70.75|40
1731049800000|2024-11-08 07:10:00|71.13|70.73|71.13|70.73|71.21|70.81|71.04|70.64|67
1731050100000|2024-11-08 07:15:00|71.12|70.72|71.14|70.74|71.24|70.84|71.07|70.67|68
1731050400000|2024-11-08 07:20:00|71.13|70.73|71.24|70.84|71.26|70.86|71.06|70.66|68
1731050700000|2024-11-08 07:25:00|71.25|70.85|71.42|71.02|71.43|71.03|71.25|70.85|52
1731051000000|2024-11-08 07:30:00|71.41|71.01|71.4|71|71.43|71.03|71.34|70.94|54
1731051300000|2024-11-08 07:35:00|71.41|71.01|71.46|71.06|71.52|71.12|71.39|70.99|45
1731051600000|2024-11-08 07:40:00|71.47|71.07|71.47|71.07|71.51|71.11|71.46|71.06|23
1731051900000|2024-11-08 07:45:00|71.46|71.06|71.47|71.07|71.49|71.09|71.44|71.04|19
1731052200000|2024-11-08 07:50:00|71.46|71.06|71.5|71.1|71.55|71.15|71.45|71.05|27
1731052500000|2024-11-08 07:55:00|71.51|71.11|71.39|70.99|71.51|71.11|71.37|70.97|22
1731052800000|2024-11-08 08:00:00|71.4|71|71.16|70.76|71.43|71.03|71.16|70.76|46
1731053100000|2024-11-08 08:05:00|71.19|70.79|71.23|70.83|71.27|70.87|71.11|70.71|60
1731053400000|2024-11-08 08:10:00|71.22|70.82|71.14|70.74|71.22|70.82|70.99|70.59|72
1731053700000|2024-11-08 08:15:00|71.13|70.73|71.03|70.63|71.15|70.75|70.94|70.54|51
1731054000000|2024-11-08 08:20:00|71.04|70.64|71.1|70.7|71.14|70.74|71.03|70.63|45
1731054300000|2024-11-08 08:25:00|71.09|70.69|71.14|70.74|71.18|70.78|71.06|70.66|36
1731054600000|2024-11-08 08:30:00|71.15|70.75|71.11|70.71|71.19|70.79|71.1|70.7|46
1731054900000|2024-11-08 08:35:00|71.12|70.72|71.15|70.75|71.15|70.75|71.08|70.68|29
1731055200000|2024-11-08 08:40:00|71.13|70.73|71.09|70.69|71.14|70.74|71.04|70.64|30
1731055500000|2024-11-08 08:45:00|71.1|70.7|71.17|70.77|71.2|70.8|71.09|70.69|44
1731055800000|2024-11-08 08:50:00|71.15|70.75|71.11|70.71|71.15|70.75|71.05|70.65|33
1731056100000|2024-11-08 08:55:00|71.1|70.7|71.05|70.65|71.12|70.72|71.05|70.65|29
1731056400000|2024-11-08 09:00:00|71.04|70.64|70.92|70.52|71.09|70.69|70.86|70.46|44
1731056700000|2024-11-08 09:05:00|70.91|70.51|71.1|70.7|71.11|70.71|70.89|70.49|39
1731057000000|2024-11-08 09:10:00|71.09|70.69|71.12|70.72|71.12|70.72|71.04|70.64|22
1731057300000|2024-11-08 09:15:00|71.11|70.71|71.13|70.73|71.17|70.77|71.09|70.69|45
1731057600000|2024-11-08 09:20:00|71.14|70.74|71.15|70.75|71.17|70.77|71.12|70.72|13
1731057900000|2024-11-08 09:25:00|71.16|70.76|71.18|70.78|71.18|70.78|71.08|70.68|28
1731058200000|2024-11-08 09:30:00|71.19|70.79|71.2|70.8|71.2|70.8|71.14|70.74|18
1731058500000|2024-11-08 09:35:00|71.19|70.79|71.14|70.74|71.19|70.79|71.12|70.72|12
1731058800000|2024-11-08 09:40:00|71.16|70.76|71.27|70.87|71.27|70.87|71.16|70.76|18
1731059100000|2024-11-08 09:45:00|71.26|70.86|71.21|70.81|71.26|70.86|71.19|70.79|24
1731059400000|2024-11-08 09:50:00|71.22|70.82|71.23|70.83|71.26|70.86|71.15|70.75|34
1731059700000|2024-11-08 09:55:00|71.24|70.84|71.36|70.96|71.38|70.98|71.24|70.84|25
1731060000000|2024-11-08 10:00:00|71.35|70.95|71.19|70.79|71.36|70.96|71.19|70.79|43
1731060300000|2024-11-08 10:05:00|71.2|70.8|71.11|70.71|71.21|70.81|71.09|70.69|16
1731060600000|2024-11-08 10:10:00|71.12|70.72|71.22|70.82|71.22|70.82|71.07|70.67|31
1731060900000|2024-11-08 10:15:00|71.24|70.84|71.19|70.79|71.28|70.88|71.18|70.78|46
1731061200000|2024-11-08 10:20:00|71.18|70.78|71.28|70.88|71.28|70.88|71.16|70.76|34
1731061500000|2024-11-08 10:25:00|71.27|70.87|71.4|71|71.4|71|71.26|70.86|32
1731061800000|2024-11-08 10:30:00|71.39|70.99|71.52|71.12|71.56|71.16|71.35|70.95|54
1731062100000|2024-11-08 10:35:00|71.51|71.11|71.5|71.1|71.53|71.13|71.46|71.06|36
1731062400000|2024-11-08 10:40:00|71.51|71.11|71.64|71.24|71.64|71.24|71.51|71.11|23
1731062700000|2024-11-08 10:45:00|71.65|71.25|71.55|71.15|71.65|71.25|71.49|71.09|61
1731063000000|2024-11-08 10:50:00|71.54|71.14|71.68|71.28|71.68|71.28|71.54|71.14|49
1731063300000|2024-11-08 10:55:00|71.67|71.27|71.73|71.33|71.74|71.34|71.67|71.27|49
1731063600000|2024-11-08 11:00:00|71.72|71.32|71.81|71.41|71.84|71.44|71.69|71.29|52
1731063900000|2024-11-08 11:05:00|71.82|71.42|71.84|71.44|71.85|71.45|71.77|71.37|51
1731064200000|2024-11-08 11:10:00|71.83|71.43|71.83|71.43|71.89|71.49|71.77|71.37|40
1731064500000|2024-11-08 11:15:00|71.81|71.41|71.7|71.3|71.83|71.43|71.61|71.21|60
1731064800000|2024-11-08 11:20:00|71.69|71.29|71.65|71.25|71.74|71.34|71.63|71.23|45
1731065100000|2024-11-08 11:25:00|71.64|71.24|71.6|71.2|71.64|71.24|71.49|71.09|40
1731065400000|2024-11-08 11:30:00|71.59|71.19|71.6|71.2|71.61|71.21|71.55|71.15|27
1731065700000|2024-11-08 11:35:00|71.59|71.19|71.52|71.12|71.61|71.21|71.48|71.08|29
1731066000000|2024-11-08 11:40:00|71.51|71.11|71.56|71.16|71.6|71.2|71.51|71.11|40
1731066300000|2024-11-08 11:45:00|71.57|71.17|71.58|71.18|71.58|71.18|71.52|71.12|21
1731066600000|2024-11-08 11:50:00|71.6|71.2|71.5|71.1|71.6|71.2|71.49|71.09|20
1731066900000|2024-11-08 11:55:00|71.51|71.11|71.46|71.06|71.52|71.12|71.46|71.06|20
1731067200000|2024-11-08 12:00:00|71.47|71.07|71.6|71.2|71.62|71.22|71.47|71.07|35
1731067500000|2024-11-08 12:05:00|71.59|71.19|71.52|71.12|71.59|71.19|71.5|71.1|33
1731067800000|2024-11-08 12:10:00|71.51|71.11|71.57|71.17|71.58|71.18|71.51|71.11|24
1731068100000|2024-11-08 12:15:00|71.58|71.18|71.64|71.24|71.64|71.24|71.58|71.18|21
1731068400000|2024-11-08 12:20:00|71.65|71.25|71.69|71.29|71.7|71.3|71.65|71.25|23
1731068700000|2024-11-08 12:25:00|71.7|71.3|71.69|71.29|71.75|71.35|71.62|71.22|30
1731069000000|2024-11-08 12:30:00|71.71|71.31|71.84|71.44|71.86|71.46|71.71|71.31|33
1731069300000|2024-11-08 12:35:00|71.83|71.43|71.85|71.45|71.91|71.51|71.83|71.43|42
1731069600000|2024-11-08 12:40:00|71.84|71.44|71.83|71.43|71.89|71.49|71.75|71.35|50
1731069900000|2024-11-08 12:45:00|71.84|71.44|72.01|71.61|72.06|71.66|71.84|71.44|79
1731070200000|2024-11-08 12:50:00|72|71.6|72.05|71.65|72.08|71.68|71.98|71.58|42
1731070500000|2024-11-08 12:55:00|72.07|71.67|72.11|71.71|72.13|71.73|72.05|71.65|23
1731070800000|2024-11-08 13:00:00|72.1|71.7|71.95|71.55|72.1|71.7|71.94|71.54|53
1731071100000|2024-11-08 13:05:00|71.96|71.56|71.97|71.57|72.1|71.7|71.96|71.56|107
1731071400000|2024-11-08 13:10:00|71.95|71.55|71.92|71.52|71.95|71.55|71.83|71.43|42
1731071700000|2024-11-08 13:15:00|71.91|71.51|71.98|71.58|72.02|71.62|71.88|71.48|69
1731072000000|2024-11-08 13:20:00|71.97|71.57|71.93|71.53|72|71.6|71.89|71.49|46
1731072300000|2024-11-08 13:25:00|71.94|71.54|71.88|71.48|71.94|71.54|71.82|71.42|29
1731072600000|2024-11-08 13:30:00|71.87|71.47|71.84|71.44|71.87|71.47|71.8|71.4|31
1731072900000|2024-11-08 13:35:00|71.83|71.43|71.81|71.41|71.92|71.52|71.81|71.41|36
1731073200000|2024-11-08 13:40:00|71.82|71.42|71.91|71.51|71.91|71.51|71.8|71.4|34
1731073500000|2024-11-08 13:45:00|71.93|71.53|71.95|71.55|71.99|71.59|71.93|71.53|29
1731073800000|2024-11-08 13:50:00|71.97|71.57|72.11|71.71|72.11|71.71|71.95|71.55|36
1731074100000|2024-11-08 13:55:00|72.12|71.72|72.16|71.76|72.18|71.78|72.05|71.65|48
1731074400000|2024-11-08 14:00:00|72.17|71.77|72.04|71.64|72.19|71.79|72.01|71.61|38
1731074700000|2024-11-08 14:05:00|72.03|71.63|72.13|71.73|72.16|71.76|72.02|71.62|48
1731075000000|2024-11-08 14:10:00|72.12|71.72|72.1|71.7|72.12|71.72|72.07|71.67|16
1731075300000|2024-11-08 14:15:00|72.05|71.65|71.89|71.49|72.06|71.66|71.88|71.48|36
1731075600000|2024-11-08 14:20:00|71.88|71.48|72.07|71.67|72.07|71.67|71.85|71.45|39
1731075900000|2024-11-08 14:25:00|72.08|71.68|72.3|71.9|72.3|71.9|72.08|71.68|31
1731076200000|2024-11-08 14:30:00|72.32|71.92|72.23|71.83|72.32|71.92|72.11|71.71|74
1731076500000|2024-11-08 14:35:00|72.21|71.81|72.39|71.99|72.39|71.99|72.19|71.79|91
1731076800000|2024-11-08 14:40:00|72.38|71.98|71.89|71.49|72.4|72|71.86|71.46|98
1731077100000|2024-11-08 14:45:00|71.9|71.5|71.78|71.38|72.08|71.68|71.76|71.36|202
1731077400000|2024-11-08 14:50:00|71.79|71.39|71.93|71.53|71.94|71.54|71.72|71.32|131
1731077700000|2024-11-08 14:55:00|71.9|71.5|71.88|71.48|71.92|71.52|71.66|71.26|127
1731078000000|2024-11-08 15:00:00|71.81|71.41|72.27|71.87|72.44|72.04|71.81|71.41|172
1731078300000|2024-11-08 15:05:00|72.25|71.85|72.23|71.83|72.27|71.87|71.86|71.46|194
1731078600000|2024-11-08 15:10:00|72.21|71.81|72.17|71.77|72.32|71.92|71.92|71.52|204
1731078900000|2024-11-08 15:15:00|72.15|71.75|72.49|72.09|72.49|72.09|71.88|71.48|169
1731079200000|2024-11-08 15:20:00|72.48|72.08|72.63|72.23|72.79|72.39|72.42|72.02|133
1731079500000|2024-11-08 15:25:00|72.64|72.24|72.54|72.14|72.72|72.32|72.51|72.11|119
1731079800000|2024-11-08 15:30:00|72.53|72.13|72.91|72.51|72.91|72.51|72.48|72.08|178
1731080100000|2024-11-08 15:35:00|72.92|72.52|72.74|72.34|72.93|72.53|72.63|72.23|139
1731080400000|2024-11-08 15:40:00|72.73|72.33|72.96|72.56|73.16|72.76|72.69|72.29|111
1731080700000|2024-11-08 15:45:00|72.95|72.55|72.78|72.38|72.95|72.55|72.53|72.13|164
1731081000000|2024-11-08 15:50:00|72.77|72.37|72.77|72.37|72.99|72.59|72.74|72.34|121
1731081300000|2024-11-08 15:55:00|72.75|72.35|72.69|72.29|72.76|72.36|72.65|72.25|79
1731081600000|2024-11-08 16:00:00|72.72|72.32|72.87|72.47|72.91|72.51|72.69|72.29|102
1731081900000|2024-11-08 16:05:00|72.86|72.46|72.91|72.51|72.95|72.55|72.8|72.4|110
1731082200000|2024-11-08 16:10:00|72.92|72.52|72.92|72.52|73.09|72.69|72.85|72.45|118
1731082500000|2024-11-08 16:15:00|72.91|72.51|73.11|72.71|73.16|72.76|72.82|72.42|97
1731082800000|2024-11-08 16:20:00|73.13|72.73|73.06|72.66|73.13|72.73|72.9|72.5|89
1731083100000|2024-11-08 16:25:00|73.05|72.65|72.87|72.47|73.1|72.7|72.87|72.47|77
1731083400000|2024-11-08 16:30:00|72.88|72.48|72.29|71.89|72.89|72.49|72.29|71.89|132
1731083700000|2024-11-08 16:35:00|72.28|71.88|72|71.6|72.31|71.91|71.88|71.48|133
1731084000000|2024-11-08 16:40:00|71.99|71.59|71.67|71.27|72|71.6|71.43|71.03|158
1731084300000|2024-11-08 16:45:00|71.66|71.26|71.83|71.43|71.86|71.46|71.58|71.18|177
1731084600000|2024-11-08 16:50:00|71.84|71.44|72.03|71.63|72.11|71.71|71.84|71.44|120
1731084900000|2024-11-08 16:55:00|72|71.6|71.82|71.42|72.12|71.72|71.82|71.42|133
1731085200000|2024-11-08 17:00:00|71.81|71.41|71.94|71.54|72.03|71.63|71.78|71.38|114
1731085500000|2024-11-08 17:05:00|71.93|71.53|71.34|70.94|71.93|71.53|71.3|70.9|117
1731085800000|2024-11-08 17:10:00|71.35|70.95|71.56|71.16|71.68|71.28|71.31|70.91|130
1731086100000|2024-11-08 17:15:00|71.57|71.17|71.69|71.29|71.77|71.37|71.32|70.92|143
1731086400000|2024-11-08 17:20:00|71.68|71.28|71.66|71.26|71.77|71.37|71.56|71.16|112
1731086700000|2024-11-08 17:25:00|71.64|71.24|71.65|71.25|71.78|71.38|71.54|71.14|104
1731087000000|2024-11-08 17:30:00|71.64|71.24|71.97|71.57|72.05|71.65|71.52|71.12|125
1731087300000|2024-11-08 17:35:00|71.94|71.54|72.13|71.73|72.19|71.79|71.94|71.54|110
1731087600000|2024-11-08 17:40:00|72.15|71.75|72.07|71.67|72.16|71.76|72.05|71.65|57
1731087900000|2024-11-08 17:45:00|72.08|71.68|71.97|71.57|72.11|71.71|71.9|71.5|60
1731088200000|2024-11-08 17:50:00|71.99|71.59|72.19|71.79|72.23|71.83|71.99|71.59|86
1731088500000|2024-11-08 17:55:00|72.2|71.8|72.12|71.72|72.22|71.82|72.11|71.71|68
1731088800000|2024-11-08 18:00:00|72.15|71.75|72.02|71.62|72.2|71.8|72.02|71.62|73
1731089100000|2024-11-08 18:05:00|72.03|71.63|72.02|71.62|72.12|71.72|72.01|71.61|54
1731089400000|2024-11-08 18:10:00|72.24|71.84|72.2|71.8|72.28|71.88|72.18|71.78|22
1731089700000|2024-11-08 18:15:00|72.21|71.81|72.3|71.9|72.32|71.92|72.21|71.81|48
1731090000000|2024-11-08 18:20:00|72.32|71.92|72.35|71.95|72.42|72.02|72.29|71.89|61
1731090300000|2024-11-08 18:25:00|72.36|71.96|72.47|72.07|72.5|72.1|72.35|71.95|46
1731090600000|2024-11-08 18:30:00|72.46|72.06|72.49|72.09|72.49|72.09|72.33|71.93|60
1731090900000|2024-11-08 18:35:00|72.48|72.08|72.72|72.32|72.72|72.32|72.48|72.08|62
1731091200000|2024-11-08 18:40:00|72.71|72.31|72.76|72.36|72.77|72.37|72.55|72.15|105
1731091500000|2024-11-08 18:45:00|72.71|72.31|72.71|72.31|72.83|72.43|72.7|72.3|42
1731091800000|2024-11-08 18:50:00|72.72|72.32|72.75|72.35|72.86|72.46|72.64|72.24|72
1731092100000|2024-11-08 18:55:00|72.74|72.34|72.81|72.41|72.87|72.47|72.69|72.29|53
1731092400000|2024-11-08 19:00:00|72.8|72.4|72.98|72.58|73.12|72.72|72.8|72.4|99
1731092700000|2024-11-08 19:05:00|72.97|72.57|72.97|72.57|73.03|72.63|72.9|72.5|66
1731093000000|2024-11-08 19:10:00|72.94|72.54|72.98|72.58|73.03|72.63|72.87|72.47|50
1731093300000|2024-11-08 19:15:00|72.97|72.57|73.01|72.61|73.18|72.78|72.96|72.56|99
1731093600000|2024-11-08 19:20:00|73|72.6|73.01|72.61|73.08|72.68|72.95|72.55|48
1731093900000|2024-11-08 19:25:00|73|72.6|73.04|72.64|73.06|72.66|72.92|72.52|49
1731094200000|2024-11-08 19:30:00|73.06|72.66|72.92|72.52|73.08|72.68|72.87|72.47|64
1731094500000|2024-11-08 19:35:00|72.93|72.53|73.04|72.64|73.07|72.67|72.92|72.52|41
1731094800000|2024-11-08 19:40:00|73.03|72.63|73.09|72.69|73.12|72.72|73.02|72.62|55
1731095100000|2024-11-08 19:45:00|73.07|72.67|73.23|72.83|73.25|72.85|73.07|72.67|53
1731095400000|2024-11-08 19:50:00|73.24|72.84|72.97|72.57|73.24|72.84|72.97|72.57|60
1731095700000|2024-11-08 19:55:00|72.96|72.56|72.84|72.44|73.01|72.61|72.84|72.44|58
1731096000000|2024-11-08 20:00:00|72.83|72.43|72.78|72.38|72.91|72.51|72.74|72.34|72
1731096300000|2024-11-08 20:05:00|72.76|72.36|72.78|72.38|72.86|72.46|72.7|72.3|65
1731096600000|2024-11-08 20:10:00|72.77|72.37|72.64|72.24|72.84|72.44|72.62|72.22|45
1731096900000|2024-11-08 20:15:00|72.63|72.23|72.48|72.08|72.68|72.28|72.48|72.08|58
1731097200000|2024-11-08 20:20:00|72.47|72.07|72.33|71.93|72.47|72.07|72.32|71.92|51
1731097500000|2024-11-08 20:25:00|72.34|71.94|72.28|71.88|72.38|71.98|72.28|71.88|48
1731097800000|2024-11-08 20:30:00|72.25|71.85|72.37|71.97|72.41|72.01|72.19|71.79|40
1731098100000|2024-11-08 20:35:00|72.36|71.96|72.33|71.93|72.4|72|72.31|71.91|46
1731098400000|2024-11-08 20:40:00|72.32|71.92|72.23|71.83|72.33|71.93|72.23|71.83|64
1731098700000|2024-11-08 20:45:00|72.22|71.82|72.14|71.74|72.22|71.82|72.01|71.61|60
1731099000000|2024-11-08 20:50:00|72.13|71.73|72.13|71.73|72.23|71.83|72.05|71.65|56
1731099300000|2024-11-08 20:55:00|72.12|71.72|72.2|71.8|72.28|71.88|72.09|71.69|36
1731099600000|2024-11-08 21:00:00|72.19|71.79|72.35|71.95|72.39|71.99|72.19|71.79|60
1731099900000|2024-11-08 21:05:00|72.33|71.93|72.2|71.8|72.33|71.93|72.15|71.75|72
1731100200000|2024-11-08 21:10:00|72.19|71.79|71.97|71.57|72.23|71.83|71.9|71.5|94
1731100500000|2024-11-08 21:15:00|71.95|71.55|71.94|71.54|71.98|71.58|71.84|71.44|102
1731100800000|2024-11-08 21:20:00|71.93|71.53|71.96|71.56|71.97|71.57|71.87|71.47|89
1731101100000|2024-11-08 21:25:00|71.95|71.55|71.92|71.52|71.99|71.59|71.9|71.5|66
1731101400000|2024-11-08 21:30:00|71.93|71.53|71.92|71.52|71.94|71.54|71.86|71.46|65
1731101700000|2024-11-08 21:35:00|71.93|71.53|72.07|71.67|72.09|71.69|71.93|71.53|127
1731102000000|2024-11-08 21:40:00|72.06|71.66|72.06|71.66|72.15|71.75|72.06|71.66|35
1731102300000|2024-11-08 21:45:00|72.07|71.67|72.33|71.93|72.45|72.05|72.03|71.63|120
1731102600000|2024-11-08 21:50:00|72.31|71.91|72.3|71.9|72.36|71.96|72.3|71.9|68
1731102900000|2024-11-08 21:55:00|72.31|71.91|72.45|72.05|72.45|72.05|72.31|71.91|35
1731139200000|2024-11-09 08:00:00|73.39|72.99|73.35|72.95|73.4|73|73.33|72.93|123
1731139500000|2024-11-09 08:05:00|73.34|72.94|73.35|72.95|73.36|72.96|73.3|72.9|72
1731139800000|2024-11-09 08:10:00|73.34|72.94|73.46|73.06|73.52|73.12|73.3|72.9|113
1731140100000|2024-11-09 08:15:00|73.47|73.07|73.6|73.2|73.65|73.25|73.47|73.07|100
1731140400000|2024-11-09 08:20:00|73.61|73.21|73.7|73.3|73.74|73.34|73.59|73.19|71
1731140700000|2024-11-09 08:25:00|73.69|73.29|73.67|73.27|73.71|73.31|73.61|73.21|148
1731141000000|2024-11-09 08:30:00|73.66|73.26|73.76|73.36|73.77|73.37|73.61|73.21|127
1731141300000|2024-11-09 08:35:00|73.77|73.37|73.88|73.48|73.89|73.49|73.74|73.34|115
1731141600000|2024-11-09 08:40:00|73.87|73.47|74.04|73.64|74.06|73.66|73.87|73.47|162
1731141900000|2024-11-09 08:45:00|74.03|73.63|73.95|73.55|74.06|73.66|73.92|73.52|204
1731142200000|2024-11-09 08:50:00|73.96|73.56|73.87|73.47|74|73.6|73.85|73.45|164
1731142500000|2024-11-09 08:55:00|73.86|73.46|73.92|73.52|73.92|73.52|73.84|73.44|125
1731142800000|2024-11-09 09:00:00|73.91|73.51|74.01|73.61|74.06|73.66|73.91|73.51|143
1731143100000|2024-11-09 09:05:00|74.02|73.62|74.13|73.73|74.15|73.75|74|73.6|109
1731143400000|2024-11-09 09:10:00|74.14|73.74|74.08|73.68|74.15|73.75|74.05|73.65|83
1731143700000|2024-11-09 09:15:00|74.09|73.69|74.08|73.68|74.16|73.76|74.01|73.61|140
1731144000000|2024-11-09 09:20:00|74.09|73.69|74.02|73.62|74.17|73.77|74.02|73.62|144
1731144300000|2024-11-09 09:25:00|74.03|73.63|74.03|73.63|74.09|73.69|74.01|73.61|55
1731144600000|2024-11-09 09:30:00|74.04|73.64|73.95|73.55|74.06|73.66|73.95|73.55|46
1731144900000|2024-11-09 09:35:00|73.96|73.56|73.85|73.45|73.97|73.57|73.77|73.37|80
1731145200000|2024-11-09 09:40:00|73.86|73.46|73.83|73.43|73.93|73.53|73.8|73.4|91
1731145500000|2024-11-09 09:45:00|73.84|73.44|73.81|73.41|73.86|73.46|73.75|73.35|72
1731145800000|2024-11-09 09:50:00|73.8|73.4|73.79|73.39|73.83|73.43|73.76|73.36|88
1731146100000|2024-11-09 09:55:00|73.78|73.38|73.75|73.35|73.84|73.44|73.71|73.31|59
1731146400000|2024-11-09 10:00:00|73.76|73.36|73.76|73.36|73.87|73.47|73.67|73.27|82
1731146700000|2024-11-09 10:05:00|73.77|73.37|73.9|73.5|73.93|73.53|73.75|73.35|112
1731147000000|2024-11-09 10:10:00|73.89|73.49|73.97|73.57|73.99|73.59|73.89|73.49|67
1731147300000|2024-11-09 10:15:00|73.96|73.56|73.89|73.49|73.98|73.58|73.83|73.43|109
1731147600000|2024-11-09 10:20:00|73.9|73.5|73.87|73.47|73.92|73.52|73.84|73.44|157
1731147900000|2024-11-09 10:25:00|73.88|73.48|73.64|73.24|73.88|73.48|73.6|73.2|166
1731148200000|2024-11-09 10:30:00|73.65|73.25|73.7|73.3|73.74|73.34|73.52|73.12|124
1731148500000|2024-11-09 10:35:00|73.71|73.31|73.67|73.27|73.73|73.33|73.55|73.15|168
1731148800000|2024-11-09 10:40:00|73.69|73.29|73.74|73.34|73.77|73.37|73.69|73.29|72
1731149100000|2024-11-09 10:45:00|73.73|73.33|73.76|73.36|73.82|73.42|73.67|73.27|98
1731149400000|2024-11-09 10:50:00|73.77|73.37|73.82|73.42|73.84|73.44|73.73|73.33|85
1731149700000|2024-11-09 10:55:00|73.8|73.4|73.73|73.33|73.82|73.42|73.72|73.32|50
1731150000000|2024-11-09 11:00:00|73.75|73.35|73.84|73.44|73.87|73.47|73.68|73.28|84
1731150300000|2024-11-09 11:05:00|73.83|73.43|73.7|73.3|73.83|73.43|73.68|73.28|61
1731150600000|2024-11-09 11:10:00|73.69|73.29|73.79|73.39|73.8|73.4|73.67|73.27|48
1731150900000|2024-11-09 11:15:00|73.8|73.4|73.84|73.44|73.85|73.45|73.75|73.35|49
1731151200000|2024-11-09 11:20:00|73.85|73.45|73.94|73.54|73.94|73.54|73.85|73.45|40
1731151500000|2024-11-09 11:25:00|73.93|73.53|73.85|73.45|73.96|73.56|73.83|73.43|61
1731151800000|2024-11-09 11:30:00|73.86|73.46|73.88|73.48|73.95|73.55|73.83|73.43|66
1731152100000|2024-11-09 11:35:00|73.87|73.47|73.76|73.36|73.87|73.47|73.72|73.32|65
1731152400000|2024-11-09 11:40:00|73.77|73.37|73.79|73.39|73.81|73.41|73.72|73.32|44
1731152700000|2024-11-09 11:45:00|73.8|73.4|73.84|73.44|73.88|73.48|73.77|73.37|73
1731153000000|2024-11-09 11:50:00|73.83|73.43|73.87|73.47|73.88|73.48|73.78|73.38|77
1731153300000|2024-11-09 11:55:00|73.85|73.45|73.87|73.47|73.92|73.52|73.85|73.45|37
1731153600000|2024-11-09 12:00:00|73.86|73.46|73.96|73.56|73.97|73.57|73.85|73.45|52
1731153900000|2024-11-09 12:05:00|73.97|73.57|73.86|73.46|73.98|73.58|73.82|73.42|87
1731154200000|2024-11-09 12:10:00|73.85|73.45|73.84|73.44|73.89|73.49|73.8|73.4|49
1731154500000|2024-11-09 12:15:00|73.83|73.43|73.62|73.22|73.83|73.43|73.6|73.2|108
1731154800000|2024-11-09 12:20:00|73.63|73.23|73.86|73.46|73.86|73.46|73.62|73.22|119
1731155100000|2024-11-09 12:25:00|73.85|73.45|73.91|73.51|73.96|73.56|73.85|73.45|94
1731155400000|2024-11-09 12:30:00|73.9|73.5|73.64|73.24|73.91|73.51|73.59|73.19|87
1731155700000|2024-11-09 12:35:00|73.63|73.23|73.51|73.11|73.63|73.23|73.44|73.04|120
1731156000000|2024-11-09 12:40:00|73.52|73.12|73.54|73.14|73.57|73.17|73.49|73.09|65
1731156300000|2024-11-09 12:45:00|73.53|73.13|73.37|72.97|73.57|73.17|73.33|72.93|166
1731156600000|2024-11-09 12:50:00|73.36|72.96|73.27|72.87|73.38|72.98|73.26|72.86|137
1731156900000|2024-11-09 12:55:00|73.26|72.86|73.19|72.79|73.31|72.91|73.17|72.77|147
1731157200000|2024-11-09 13:00:00|73.2|72.8|73.31|72.91|73.35|72.95|73.19|72.79|175
1731157500000|2024-11-09 13:05:00|73.32|72.92|73.38|72.98|73.42|73.02|73.28|72.88|114
1731157800000|2024-11-09 13:10:00|73.39|72.99|73.38|72.98|73.42|73.02|73.3|72.9|70
1731158100000|2024-11-09 13:15:00|73.39|72.99|73.42|73.02|73.44|73.04|73.38|72.98|54
1731158400000|2024-11-09 13:20:00|73.41|73.01|73.26|72.86|73.41|73.01|73.24|72.84|101
1731158700000|2024-11-09 13:25:00|73.27|72.87|73.4|73|73.4|73|73.27|72.87|72
1731159000000|2024-11-09 13:30:00|73.39|72.99|73.4|73|73.46|73.06|73.39|72.99|77
1731159300000|2024-11-09 13:35:00|73.39|72.99|73.53|73.13|73.53|73.13|73.34|72.94|60
1731159600000|2024-11-09 13:40:00|73.54|73.14|73.59|73.19|73.63|73.23|73.54|73.14|50
1731159900000|2024-11-09 13:45:00|73.6|73.2|73.45|73.05|73.6|73.2|73.39|72.99|64
1731160200000|2024-11-09 13:50:00|73.46|73.06|73.54|73.14|73.54|73.14|73.42|73.02|85
1731160500000|2024-11-09 13:55:00|73.53|73.13|73.48|73.08|73.57|73.17|73.46|73.06|63
1731160800000|2024-11-09 14:00:00|73.47|73.07|73.44|73.04|73.54|73.14|73.44|73.04|70
1731161100000|2024-11-09 14:05:00|73.43|73.03|73.05|72.65|73.45|73.05|73.03|72.63|160
1731161400000|2024-11-09 14:10:00|73.06|72.66|73.12|72.72|73.15|72.75|72.96|72.56|130
1731161700000|2024-11-09 14:15:00|73.13|72.73|73.08|72.68|73.13|72.73|72.99|72.59|152
1731162000000|2024-11-09 14:20:00|73.09|72.69|73.1|72.7|73.15|72.75|73.06|72.66|141
1731162300000|2024-11-09 14:25:00|73.11|72.71|73.07|72.67|73.13|72.73|73.01|72.61|117
1731162600000|2024-11-09 14:30:00|73.06|72.66|73.01|72.61|73.06|72.66|72.93|72.53|104
1731162900000|2024-11-09 14:35:00|73|72.6|72.83|72.43|73.02|72.62|72.83|72.43|87
1731163200000|2024-11-09 14:40:00|72.84|72.44|72.64|72.24|72.92|72.52|72.64|72.24|141
1731163500000|2024-11-09 14:45:00|72.65|72.25|72.85|72.45|72.92|72.52|72.64|72.24|150
1731163800000|2024-11-09 14:50:00|72.84|72.44|72.9|72.5|72.91|72.51|72.71|72.31|111
1731164100000|2024-11-09 14:55:00|72.91|72.51|72.94|72.54|72.98|72.58|72.85|72.45|65
1731164400000|2024-11-09 15:00:00|72.93|72.53|72.67|72.27|72.93|72.53|72.66|72.26|122
1731164700000|2024-11-09 15:05:00|72.66|72.26|72.68|72.28|72.73|72.33|72.62|72.22|96
1731165000000|2024-11-09 15:10:00|72.69|72.29|72.67|72.27|72.73|72.33|72.64|72.24|110
1731165300000|2024-11-09 15:15:00|72.68|72.28|72.69|72.29|72.75|72.35|72.67|72.27|122
1731165600000|2024-11-09 15:20:00|72.7|72.3|72.76|72.36|72.79|72.39|72.66|72.26|81
1731165900000|2024-11-09 15:25:00|72.75|72.35|72.71|72.31|72.76|72.36|72.67|72.27|60
1731166200000|2024-11-09 15:30:00|72.7|72.3|72.74|72.34|72.79|72.39|72.7|72.3|67
1731166500000|2024-11-09 15:35:00|72.73|72.33|72.71|72.31|72.73|72.33|72.68|72.28|89
1731166800000|2024-11-09 15:40:00|72.72|72.32|72.7|72.3|72.8|72.4|72.67|72.27|107
1731167100000|2024-11-09 15:45:00|72.69|72.29|72.62|72.22|72.69|72.29|72.5|72.1|78
1731167400000|2024-11-09 15:50:00|72.63|72.23|72.58|72.18|72.64|72.24|72.54|72.14|54
1731167700000|2024-11-09 15:55:00|72.57|72.17|72.57|72.17|72.59|72.19|72.56|72.16|41
1731168000000|2024-11-09 16:00:00|72.58|72.18|72.66|72.26|72.66|72.26|72.57|72.17|33
1731168300000|2024-11-09 16:05:00|72.65|72.25|72.57|72.17|72.66|72.26|72.54|72.14|83
1731168600000|2024-11-09 16:10:00|72.59|72.19|72.73|72.33|72.74|72.34|72.58|72.18|56
1731168900000|2024-11-09 16:15:00|72.72|72.32|72.51|72.11|72.73|72.33|72.38|71.98|173
1731169200000|2024-11-09 16:20:00|72.52|72.12|72.4|72|72.57|72.17|72.35|71.95|173
1731169500000|2024-11-09 16:25:00|72.39|71.99|72.46|72.06|72.53|72.13|72.38|71.98|117
1731169800000|2024-11-09 16:30:00|72.45|72.05|72.73|72.33|72.74|72.34|72.35|71.95|128
1731170100000|2024-11-09 16:35:00|72.72|72.32|72.87|72.47|72.89|72.49|72.69|72.29|105
1731170400000|2024-11-09 16:40:00|72.86|72.46|72.64|72.24|72.87|72.47|72.61|72.21|59
1731170700000|2024-11-09 16:45:00|72.63|72.23|72.73|72.33|72.74|72.34|72.62|72.22|65
1731171000000|2024-11-09 16:50:00|72.72|72.32|72.71|72.31|72.8|72.4|72.68|72.28|74
1731171300000|2024-11-09 16:55:00|72.7|72.3|72.69|72.29|72.72|72.32|72.67|72.27|78
1731171600000|2024-11-09 17:00:00|72.68|72.28|72.56|72.16|72.7|72.3|72.56|72.16|83
1731171900000|2024-11-09 17:05:00|72.57|72.17|72.36|71.96|72.6|72.2|72.33|71.93|156
1731172200000|2024-11-09 17:10:00|72.37|71.97|71.97|71.57|72.38|71.98|71.97|71.57|135
1731172500000|2024-11-09 17:15:00|71.98|71.58|72.27|71.87|72.29|71.89|71.79|71.39|288
1731172800000|2024-11-09 17:20:00|72.28|71.88|72.43|72.03|72.43|72.03|72.27|71.87|198
1731173100000|2024-11-09 17:25:00|72.42|72.02|72.38|71.98|72.44|72.04|72.33|71.93|116
1731173400000|2024-11-09 17:30:00|72.37|71.97|72.27|71.87|72.43|72.03|72.21|71.81|141
1731173700000|2024-11-09 17:35:00|72.26|71.86|72.58|72.18|72.58|72.18|72.22|71.82|155
1731174000000|2024-11-09 17:40:00|72.59|72.19|72.45|72.05|72.6|72.2|72.44|72.04|95
1731174300000|2024-11-09 17:45:00|72.44|72.04|72.63|72.23|72.63|72.23|72.39|71.99|118
1731174600000|2024-11-09 17:50:00|72.64|72.24|72.62|72.22|72.65|72.25|72.54|72.14|99
1731174900000|2024-11-09 17:55:00|72.61|72.21|72.58|72.18|72.66|72.26|72.56|72.16|82
1731175200000|2024-11-09 18:00:00|72.57|72.17|72.66|72.26|72.66|72.26|72.54|72.14|91
1731175500000|2024-11-09 18:05:00|72.65|72.25|72.6|72.2|72.65|72.25|72.53|72.13|81
1731175800000|2024-11-09 18:10:00|72.61|72.21|72.63|72.23|72.66|72.26|72.6|72.2|36
1731176100000|2024-11-09 18:15:00|72.64|72.24|72.59|72.19|72.72|72.32|72.59|72.19|112
1731176400000|2024-11-09 18:20:00|72.6|72.2|72.56|72.16|72.64|72.24|72.46|72.06|133
1731176700000|2024-11-09 18:25:00|72.55|72.15|72.6|72.2|72.6|72.2|72.5|72.1|104
1731177000000|2024-11-09 18:30:00|72.61|72.21|72.61|72.21|72.63|72.23|72.55|72.15|71
1731177300000|2024-11-09 18:35:00|72.6|72.2|72.63|72.23|72.63|72.23|72.58|72.18|54
1731177600000|2024-11-09 18:40:00|72.62|72.22|72.63|72.23|72.65|72.25|72.61|72.21|38
1731177900000|2024-11-09 18:45:00|72.62|72.22|72.64|72.24|72.66|72.26|72.61|72.21|57
1731178200000|2024-11-09 18:50:00|72.63|72.23|72.66|72.26|72.66|72.26|72.59|72.19|51
1731178500000|2024-11-09 18:55:00|72.65|72.25|72.65|72.25|72.66|72.26|72.61|72.21|43
1731178800000|2024-11-09 19:00:00|72.66|72.26|72.68|72.28|72.86|72.46|72.63|72.23|199
1731179100000|2024-11-09 19:05:00|72.67|72.27|72.57|72.17|72.71|72.31|72.56|72.16|140
1731179400000|2024-11-09 19:10:00|72.55|72.15|72.57|72.17|72.61|72.21|72.51|72.11|71
1731179700000|2024-11-09 19:15:00|72.58|72.18|72.56|72.16|72.59|72.19|72.38|71.98|175
1731180000000|2024-11-09 19:20:00|72.57|72.17|72.58|72.18|72.6|72.2|72.54|72.14|89
1731180300000|2024-11-09 19:25:00|72.57|72.17|72.57|72.17|72.62|72.22|72.55|72.15|37
1731180600000|2024-11-09 19:30:00|72.55|72.15|72.45|72.05|72.55|72.15|72.36|71.96|115
1731180900000|2024-11-09 19:35:00|72.44|72.04|72.23|71.83|72.44|72.04|72.15|71.75|101
1731181200000|2024-11-09 19:40:00|72.24|71.84|72.19|71.79|72.25|71.85|72.16|71.76|95
1731181500000|2024-11-09 19:45:00|72.2|71.8|72.44|72.04|72.45|72.05|72.16|71.76|87
1731181800000|2024-11-09 19:50:00|72.41|72.01|72.26|71.86|72.41|72.01|72.26|71.86|36
1731182100000|2024-11-09 19:55:00|72.27|71.87|72.24|71.84|72.29|71.89|72.23|71.83|35
1731182400000|2024-11-09 20:00:00|72.22|71.82|72.21|71.81|72.22|71.82|72.13|71.73|47
1731182700000|2024-11-09 20:05:00|72.2|71.8|72.28|71.88|72.28|71.88|72.19|71.79|83
1731183000000|2024-11-09 20:10:00|72.29|71.89|72.5|72.1|72.51|72.11|72.29|71.89|48
1731183300000|2024-11-09 20:15:00|72.51|72.11|72.43|72.03|72.54|72.14|72.33|71.93|52
1731183600000|2024-11-09 20:20:00|72.44|72.04|72.52|72.12|72.53|72.13|72.38|71.98|90
1731183900000|2024-11-09 20:25:00|72.51|72.11|72.55|72.15|72.55|72.15|72.5|72.1|52
1731184200000|2024-11-09 20:30:00|72.56|72.16|72.62|72.22|72.64|72.24|72.49|72.09|75
1731184500000|2024-11-09 20:35:00|72.63|72.23|72.6|72.2|72.66|72.26|72.56|72.16|46
1731184800000|2024-11-09 20:40:00|72.59|72.19|72.64|72.24|72.65|72.25|72.57|72.17|30
1731185100000|2024-11-09 20:45:00|72.63|72.23|72.57|72.17|72.7|72.3|72.52|72.12|42
1731185400000|2024-11-09 20:50:00|72.58|72.18|72.62|72.22|72.65|72.25|72.54|72.14|64
1731185700000|2024-11-09 20:55:00|72.61|72.21|72.68|72.28|72.68|72.28|72.6|72.2|40
1731186000000|2024-11-09 21:00:00|72.67|72.27|72.65|72.25|72.69|72.29|72.61|72.21|85
1731186300000|2024-11-09 21:05:00|72.64|72.24|72.63|72.23|72.7|72.3|72.59|72.19|71
1731186600000|2024-11-09 21:10:00|72.64|72.24|72.62|72.22|72.68|72.28|72.61|72.21|46
1731186900000|2024-11-09 21:15:00|72.61|72.21|72.49|72.09|72.63|72.23|72.48|72.08|65
1731187200000|2024-11-09 21:20:00|72.5|72.1|72.67|72.27|72.67|72.27|72.5|72.1|66
1731187500000|2024-11-09 21:25:00|72.66|72.26|72.78|72.38|72.79|72.39|72.62|72.22|42
1731187800000|2024-11-09 21:30:00|72.77|72.37|72.7|72.3|72.78|72.38|72.63|72.23|85
1731188100000|2024-11-09 21:35:00|72.71|72.31|72.59|72.19|72.77|72.37|72.56|72.16|96
1731188400000|2024-11-09 21:40:00|72.6|72.2|72.69|72.29|72.69|72.29|72.55|72.15|48
1731188700000|2024-11-09 21:45:00|72.68|72.28|72.63|72.23|72.69|72.29|72.62|72.22|58
1731189000000|2024-11-09 21:50:00|72.64|72.24|72.68|72.28|72.68|72.28|72.64|72.24|29
1731189300000|2024-11-09 21:55:00|72.69|72.29|72.68|72.28|72.71|72.31|72.67|72.27|28
1731189600000|2024-11-09 22:00:00|72.67|72.27|72.67|72.27|72.68|72.28|72.61|72.21|45
1731189900000|2024-11-09 22:05:00|72.65|72.25|72.66|72.26|72.66|72.26|72.62|72.22|50
1731190200000|2024-11-09 22:10:00|72.67|72.27|72.76|72.36|72.76|72.36|72.67|72.27|25
1731190500000|2024-11-09 22:15:00|72.75|72.35|72.96|72.56|73.01|72.61|72.72|72.32|48
1731190800000|2024-11-09 22:20:00|72.95|72.55|73.02|72.62|73.02|72.62|72.91|72.51|42
1731191100000|2024-11-09 22:25:00|73.03|72.63|73.08|72.68|73.08|72.68|73.01|72.61|55
1731191400000|2024-11-09 22:30:00|73.09|72.69|72.97|72.57|73.1|72.7|72.92|72.52|38
1731191700000|2024-11-09 22:35:00|72.96|72.56|72.97|72.57|73.04|72.64|72.88|72.48|69
1731192000000|2024-11-09 22:40:00|72.98|72.58|72.99|72.59|73|72.6|72.93|72.53|50
1731192300000|2024-11-09 22:45:00|73|72.6|73.13|72.73|73.18|72.78|73|72.6|81
1731192600000|2024-11-09 22:50:00|73.12|72.72|73.21|72.81|73.21|72.81|73.01|72.61|135
1731192900000|2024-11-09 22:55:00|73.2|72.8|73.34|72.94|73.4|73|73.2|72.8|97
1731193200000|2024-11-09 23:00:00|73.33|72.93|73.82|73.42|73.87|73.47|73.26|72.86|155
1731193500000|2024-11-09 23:05:00|73.83|73.43|73.82|73.42|73.95|73.55|73.73|73.33|224
1731193800000|2024-11-09 23:10:00|73.81|73.41|73.98|73.58|73.99|73.59|73.72|73.32|195
1731194100000|2024-11-09 23:15:00|74|73.6|74.05|73.65|74.14|73.74|73.96|73.56|133
1731194400000|2024-11-09 23:20:00|74.06|73.66|74.29|73.89|74.34|73.94|73.92|73.52|212
1731194700000|2024-11-09 23:25:00|74.3|73.9|74.11|73.71|74.32|73.92|73.96|73.56|243
1731195000000|2024-11-09 23:30:00|74.12|73.72|74.15|73.75|74.2|73.8|74|73.6|229
1731195300000|2024-11-09 23:35:00|74.16|73.76|74.27|73.87|74.3|73.9|74.16|73.76|93
1731195600000|2024-11-09 23:40:00|74.26|73.86|74.36|73.96|74.38|73.98|74.21|73.81|115
1731195900000|2024-11-09 23:45:00|74.35|73.95|74.37|73.97|74.38|73.98|74.18|73.78|161
1731196200000|2024-11-09 23:50:00|74.36|73.96|74.2|73.8|74.4|74|74.18|73.78|202
1731196500000|2024-11-09 23:55:00|74.21|73.81|74.2|73.8|74.31|73.91|74.19|73.79|95
1731196800000|2024-11-10 00:00:00|74.19|73.79|73.91|73.51|74.23|73.83|73.91|73.51|140
1731197100000|2024-11-10 00:05:00|73.92|73.52|74.17|73.77|74.18|73.78|73.9|73.5|145
1731197400000|2024-11-10 00:10:00|74.18|73.78|74.2|73.8|74.28|73.88|74.05|73.65|145
1731197700000|2024-11-10 00:15:00|74.21|73.81|74.3|73.9|74.38|73.98|74.21|73.81|141
1731198000000|2024-11-10 00:20:00|74.29|73.89|74.41|74.01|74.42|74.02|74.19|73.79|155
1731198300000|2024-11-10 00:25:00|74.4|74|74.57|74.17|74.96|74.56|74.4|74|283
1731198600000|2024-11-10 00:30:00|74.58|74.18|74.36|73.96|74.58|74.18|74.33|73.93|199
1731198900000|2024-11-10 00:35:00|74.37|73.97|74.56|74.16|74.6|74.2|74.3|73.9|208
1731199200000|2024-11-10 00:40:00|74.55|74.15|74.79|74.39|74.8|74.4|74.5|74.1|159
1731199500000|2024-11-10 00:45:00|74.78|74.38|74.72|74.32|74.87|74.47|74.64|74.24|178
1731199800000|2024-11-10 00:50:00|74.71|74.31|74.92|74.52|74.94|74.54|74.66|74.26|172
1731200100000|2024-11-10 00:55:00|74.93|74.53|74.7|74.3|74.94|74.54|74.67|74.27|181
1731200400000|2024-11-10 01:00:00|74.71|74.31|74.67|74.27|74.76|74.36|74.57|74.17|209
1731200700000|2024-11-10 01:05:00|74.66|74.26|74.15|73.75|74.69|74.29|74.15|73.75|192
1731201000000|2024-11-10 01:10:00|74.16|73.76|74.36|73.96|74.46|74.06|74.12|73.72|207
1731201300000|2024-11-10 01:15:00|74.35|73.95|74.24|73.84|74.5|74.1|74.22|73.82|190
1731201600000|2024-11-10 01:20:00|74.25|73.85|74.37|73.97|74.37|73.97|74.2|73.8|164
1731201900000|2024-11-10 01:25:00|74.38|73.98|74.38|73.98|74.51|74.11|74.29|73.89|133
1731202200000|2024-11-10 01:30:00|74.37|73.97|74.36|73.96|74.57|74.17|74.33|73.93|225
1731202500000|2024-11-10 01:35:00|74.35|73.95|74.31|73.91|74.48|74.08|74.29|73.89|156
1731202800000|2024-11-10 01:40:00|74.33|73.93|74.29|73.89|74.44|74.04|74.29|73.89|160
1731203100000|2024-11-10 01:45:00|74.3|73.9|74.36|73.96|74.43|74.03|74.27|73.87|146
1731203400000|2024-11-10 01:50:00|74.35|73.95|74.25|73.85|74.35|73.95|74.12|73.72|124
1731203700000|2024-11-10 01:55:00|74.35|73.95|74.44|74.04|74.49|74.09|74.35|73.95|98
1731204000000|2024-11-10 02:00:00|74.43|74.03|74.58|74.18|74.58|74.18|74.42|74.02|139
1731204300000|2024-11-10 02:05:00|74.57|74.17|74.7|74.3|74.8|74.4|74.53|74.13|156
1731204600000|2024-11-10 02:10:00|74.69|74.29|74.76|74.36|74.79|74.39|74.61|74.21|111
1731204900000|2024-11-10 02:15:00|74.77|74.37|74.72|74.32|74.9|74.5|74.72|74.32|153
1731205200000|2024-11-10 02:20:00|74.73|74.33|74.7|74.3|74.78|74.38|74.61|74.21|230
1731205500000|2024-11-10 02:25:00|74.69|74.29|74.78|74.38|74.94|74.54|74.69|74.29|200
1731205800000|2024-11-10 02:30:00|74.77|74.37|74.96|74.56|75|74.6|74.67|74.27|205
1731206100000|2024-11-10 02:35:00|74.95|74.55|74.94|74.54|74.99|74.59|74.88|74.48|151
1731206400000|2024-11-10 02:40:00|74.93|74.53|75.02|74.62|75.04|74.64|74.89|74.49|125
1731206700000|2024-11-10 02:45:00|75.01|74.61|75.01|74.61|75.07|74.67|74.97|74.57|141
1731207000000|2024-11-10 02:50:00|75.02|74.62|75.13|74.73|75.13|74.73|75|74.6|108
1731207300000|2024-11-10 02:55:00|75.14|74.74|75.14|74.74|75.31|74.91|75.13|74.73|234
1731207600000|2024-11-10 03:00:00|75.13|74.73|75.15|74.75|75.26|74.86|75.08|74.68|237
1731207900000|2024-11-10 03:05:00|75.16|74.76|75.61|75.21|75.61|75.21|75.13|74.73|204
1731208200000|2024-11-10 03:10:00|75.64|75.24|75.46|75.06|75.7|75.3|75.43|75.03|258
1731208500000|2024-11-10 03:15:00|75.45|75.05|75.47|75.07|75.6|75.2|75.43|75.03|198
1731208800000|2024-11-10 03:20:00|75.48|75.08|75.52|75.12|75.6|75.2|75.43|75.03|185
1731209100000|2024-11-10 03:25:00|75.51|75.11|75.96|75.56|75.98|75.58|75.46|75.06|255
1731209400000|2024-11-10 03:30:00|75.95|75.55|75.74|75.34|75.96|75.56|75.67|75.27|255
1731209700000|2024-11-10 03:35:00|75.75|75.35|75.87|75.47|75.91|75.51|75.68|75.28|185
1731210000000|2024-11-10 03:40:00|75.86|75.46|75.82|75.42|75.86|75.46|75.72|75.32|194
1731210300000|2024-11-10 03:45:00|75.81|75.41|75.7|75.3|75.82|75.42|75.6|75.2|158
1731210600000|2024-11-10 03:50:00|75.69|75.29|75.63|75.23|75.71|75.31|75.55|75.15|127
1731210900000|2024-11-10 03:55:00|75.62|75.22|75.62|75.22|75.65|75.25|75.57|75.17|95
1731211200000|2024-11-10 04:00:00|75.63|75.23|75.51|75.11|75.71|75.31|75.51|75.11|113
1731211500000|2024-11-10 04:05:00|75.52|75.12|75.7|75.3|75.74|75.34|75.52|75.12|84
1731211800000|2024-11-10 04:10:00|75.71|75.31|75.93|75.53|75.99|75.59|75.7|75.3|94
1731212100000|2024-11-10 04:15:00|75.92|75.52|75.8|75.4|75.94|75.54|75.78|75.38|185
1731212400000|2024-11-10 04:20:00|75.81|75.41|75.88|75.48|75.95|75.55|75.76|75.36|149
1731212700000|2024-11-10 04:25:00|75.89|75.49|76.04|75.64|76.05|75.65|75.82|75.42|141
1731213000000|2024-11-10 04:30:00|76.03|75.63|76.68|76.28|76.72|76.32|76.03|75.63|355
1731213300000|2024-11-10 04:35:00|76.67|76.27|76.69|76.29|76.69|76.29|76.42|76.02|379
1731213600000|2024-11-10 04:40:00|76.68|76.28|76.27|75.87|76.68|76.28|76.21|75.81|312
1731213900000|2024-11-10 04:45:00|76.28|75.88|76.36|75.96|76.49|76.09|76.28|75.88|307
1731214200000|2024-11-10 04:50:00|76.35|75.95|76.65|76.25|76.82|76.42|76.35|75.95|398
1731214500000|2024-11-10 04:55:00|76.66|76.26|76.71|76.31|76.73|76.33|76.32|75.92|483
1731214800000|2024-11-10 05:00:00|76.7|76.3|76.7|76.3|76.72|76.32|76.39|75.99|410
1731215100000|2024-11-10 05:05:00|76.71|76.31|76.84|76.44|76.94|76.54|76.55|76.15|375
1731215400000|2024-11-10 05:10:00|76.85|76.45|77.06|76.66|77.1|76.7|76.75|76.35|342
1731215700000|2024-11-10 05:15:00|77.07|76.67|77.36|76.96|77.4|77|77.05|76.65|302
1731216000000|2024-11-10 05:20:00|77.37|76.97|77.24|76.84|77.39|76.99|77.15|76.75|247
1731216300000|2024-11-10 05:25:00|77.25|76.85|77.47|77.07|77.58|77.18|77.15|76.75|321
1731216600000|2024-11-10 05:30:00|77.46|77.06|77.45|77.05|77.62|77.22|77.27|76.87|299
1731216900000|2024-11-10 05:35:00|77.44|77.04|77.6|77.2|77.79|77.39|77.4|77|319
1731217200000|2024-11-10 05:40:00|77.61|77.21|77.61|77.21|77.66|77.26|77.45|77.05|232
1731217500000|2024-11-10 05:45:00|77.6|77.2|77.73|77.33|77.84|77.44|77.53|77.13|264
1731217800000|2024-11-10 05:50:00|77.75|77.35|77.02|76.62|77.76|77.36|76.98|76.58|235
1731218100000|2024-11-10 05:55:00|77.03|76.63|76.7|76.3|77.16|76.76|76.56|76.16|337
1731218400000|2024-11-10 06:00:00|76.69|76.29|76.31|75.91|76.71|76.31|75.48|75.08|517
1731218700000|2024-11-10 06:05:00|76.3|75.9|76.17|75.77|76.5|76.1|76.09|75.69|410
1731219000000|2024-11-10 06:10:00|76.16|75.76|76.25|75.85|76.43|76.03|76.15|75.75|300
1731219300000|2024-11-10 06:15:00|76.26|75.86|76.17|75.77|76.3|75.9|75.98|75.58|306
1731219600000|2024-11-10 06:20:00|76.18|75.78|75.96|75.56|76.2|75.8|75.93|75.53|214
1731219900000|2024-11-10 06:25:00|75.97|75.57|75.89|75.49|76.07|75.67|75.88|75.48|234
1731220200000|2024-11-10 06:30:00|75.9|75.5|75.86|75.46|76.01|75.61|75.77|75.37|272
1731220500000|2024-11-10 06:35:00|75.85|75.45|75.89|75.49|76.06|75.66|75.77|75.37|222
1731220800000|2024-11-10 06:40:00|75.9|75.5|75.7|75.3|75.95|75.55|75.53|75.13|235
1731221100000|2024-11-10 06:45:00|75.68|75.28|75.77|75.37|75.82|75.42|75.58|75.18|216
1731221400000|2024-11-10 06:50:00|75.76|75.36|75.66|75.26|75.88|75.48|75.52|75.12|182
1731221700000|2024-11-10 06:55:00|75.67|75.27|75.86|75.46|75.9|75.5|75.66|75.26|135
1731222000000|2024-11-10 07:00:00|75.87|75.47|75.98|75.58|76.11|75.71|75.87|75.47|193
1731222300000|2024-11-10 07:05:00|75.97|75.57|76.12|75.72|76.14|75.74|75.95|75.55|134
1731222600000|2024-11-10 07:10:00|76.13|75.73|76.18|75.78|76.35|75.95|76.08|75.68|141
1731222900000|2024-11-10 07:15:00|76.19|75.79|76.07|75.67|76.22|75.82|76.02|75.62|197
1731223200000|2024-11-10 07:20:00|76.08|75.68|75.88|75.48|76.15|75.75|75.84|75.44|178
1731223500000|2024-11-10 07:25:00|75.87|75.47|75.73|75.33|75.88|75.48|75.71|75.31|101
1731223800000|2024-11-10 07:30:00|75.74|75.34|75.83|75.43|75.9|75.5|75.73|75.33|105
1731224100000|2024-11-10 07:35:00|75.84|75.44|75.93|75.53|76.12|75.72|75.84|75.44|137
1731224400000|2024-11-10 07:40:00|75.94|75.54|76.03|75.63|76.08|75.68|75.9|75.5|123
1731224700000|2024-11-10 07:45:00|76.02|75.62|75.93|75.53|76.07|75.67|75.9|75.5|118
1731225000000|2024-11-10 07:50:00|75.94|75.54|76.1|75.7|76.13|75.73|75.93|75.53|82
1731225300000|2024-11-10 07:55:00|76.09|75.69|76.29|75.89|76.32|75.92|76.09|75.69|105
1731225600000|2024-11-10 08:00:00|76.3|75.9|76.45|76.05|76.49|76.09|76.3|75.9|172
1731225900000|2024-11-10 08:05:00|76.44|76.04|76.51|76.11|76.53|76.13|76.43|76.03|60
1731226200000|2024-11-10 08:10:00|76.52|76.12|76.6|76.2|76.71|76.31|76.45|76.05|206
1731226500000|2024-11-10 08:15:00|76.59|76.19|76.76|76.36|76.87|76.47|76.51|76.11|221
1731226800000|2024-11-10 08:20:00|76.77|76.37|76.66|76.26|76.8|76.4|76.65|76.25|150
1731227100000|2024-11-10 08:25:00|76.65|76.25|76.56|76.16|76.69|76.29|76.51|76.11|173
1731227400000|2024-11-10 08:30:00|76.57|76.17|76.63|76.23|76.66|76.26|76.46|76.06|126
1731227700000|2024-11-10 08:35:00|76.65|76.25|76.64|76.24|76.7|76.3|76.57|76.17|112
1731228000000|2024-11-10 08:40:00|76.65|76.25|76.45|76.05|76.65|76.25|76.43|76.03|152
1731228300000|2024-11-10 08:45:00|76.44|76.04|76.69|76.29|76.69|76.29|76.4|76|164
1731228600000|2024-11-10 08:50:00|76.68|76.28|76.67|76.27|76.75|76.35|76.64|76.24|94
1731228900000|2024-11-10 08:55:00|76.66|76.26|76.72|76.32|76.77|76.37|76.65|76.25|78
1731229200000|2024-11-10 09:00:00|76.71|76.31|76.74|76.34|76.79|76.39|76.67|76.27|125
1731229500000|2024-11-10 09:05:00|76.75|76.35|76.68|76.28|76.75|76.35|76.65|76.25|142
1731229800000|2024-11-10 09:10:00|76.67|76.27|76.69|76.29|76.75|76.35|76.54|76.14|98
1731230100000|2024-11-10 09:15:00|76.68|76.28|76.76|76.36|76.83|76.43|76.62|76.22|107
1731230400000|2024-11-10 09:20:00|76.77|76.37|76.77|76.37|76.91|76.51|76.72|76.32|128
1731230700000|2024-11-10 09:25:00|76.76|76.36|77.01|76.61|77.02|76.62|76.75|76.35|98
1731231000000|2024-11-10 09:30:00|77.02|76.62|77.02|76.62|77.08|76.68|76.97|76.57|88
1731231300000|2024-11-10 09:35:00|77.01|76.61|77.08|76.68|77.1|76.7|76.96|76.56|140
1731231600000|2024-11-10 09:40:00|77.09|76.69|77.09|76.69|77.14|76.74|77.08|76.68|108
1731231900000|2024-11-10 09:45:00|77.08|76.68|77.04|76.64|77.17|76.77|77|76.6|193
1731232200000|2024-11-10 09:50:00|77.05|76.65|76.95|76.55|77.12|76.72|76.87|76.47|166
1731232500000|2024-11-10 09:55:00|76.94|76.54|77|76.6|77|76.6|76.79|76.39|157
1731232800000|2024-11-10 10:00:00|77.01|76.61|77.39|76.99|77.39|76.99|76.97|76.57|203
1731233100000|2024-11-10 10:05:00|77.38|76.98|77.35|76.95|77.47|77.07|77.22|76.82|216
1731233400000|2024-11-10 10:10:00|77.34|76.94|77.29|76.89|77.39|76.99|77.23|76.83|141
1731233700000|2024-11-10 10:15:00|77.28|76.88|77.24|76.84|77.48|77.08|77.24|76.84|158
1731234000000|2024-11-10 10:20:00|77.23|76.83|77.16|76.76|77.25|76.85|77.14|76.74|84
1731234300000|2024-11-10 10:25:00|77.17|76.77|77.01|76.61|77.25|76.85|76.96|76.56|112
1731234600000|2024-11-10 10:30:00|77.02|76.62|77.23|76.83|77.24|76.84|76.94|76.54|163
1731234900000|2024-11-10 10:35:00|77.24|76.84|77.24|76.84|77.31|76.91|77.19|76.79|112
1731235200000|2024-11-10 10:40:00|77.23|76.83|77.17|76.77|77.5|77.1|77.15|76.75|220
1731235500000|2024-11-10 10:45:00|77.16|76.76|77.17|76.77|77.3|76.9|77.11|76.71|189
1731235800000|2024-11-10 10:50:00|77.16|76.76|77.32|76.92|77.36|76.96|77.15|76.75|150
1731236100000|2024-11-10 10:55:00|77.33|76.93|77.42|77.02|77.51|77.11|77.33|76.93|112
1731236400000|2024-11-10 11:00:00|77.43|77.03|77.54|77.14|77.55|77.15|77.42|77.02|120
1731236700000|2024-11-10 11:05:00|77.53|77.13|77.27|76.87|77.53|77.13|77.24|76.84|196
1731237000000|2024-11-10 11:10:00|77.26|76.86|77.14|76.74|77.46|77.06|77.1|76.7|301
1731237300000|2024-11-10 11:15:00|77.13|76.73|77.24|76.84|77.26|76.86|77.1|76.7|285
1731237600000|2024-11-10 11:20:00|77.23|76.83|77.23|76.83|77.37|76.97|77.2|76.8|242
1731237900000|2024-11-10 11:25:00|77.22|76.82|77.28|76.88|77.29|76.89|77.11|76.71|139
1731238200000|2024-11-10 11:30:00|77.29|76.89|77.21|76.81|77.31|76.91|77.2|76.8|197
1731238500000|2024-11-10 11:35:00|77.22|76.82|77.18|76.78|77.23|76.83|77.11|76.71|231
1731238800000|2024-11-10 11:40:00|77.17|76.77|77.22|76.82|77.22|76.82|77.13|76.73|145
1731239100000|2024-11-10 11:45:00|77.21|76.81|77.47|77.07|77.58|77.18|77.17|76.77|257
1731239400000|2024-11-10 11:50:00|77.46|77.06|77.45|77.05|77.54|77.14|77.45|77.05|150
1731239700000|2024-11-10 11:55:00|77.46|77.06|77.49|77.09|77.6|77.2|77.46|77.06|139
1731240000000|2024-11-10 12:00:00|77.5|77.1|77.54|77.14|77.6|77.2|77.38|76.98|262
1731240300000|2024-11-10 12:05:00|77.55|77.15|76.97|76.57|77.57|77.17|76.87|76.47|244
1731240600000|2024-11-10 12:10:00|76.96|76.56|76.79|76.39|77.14|76.74|76.67|76.27|415
1731240900000|2024-11-10 12:15:00|76.78|76.38|77.19|76.79|77.19|76.79|76.57|76.17|337
1731241200000|2024-11-10 12:20:00|77.2|76.8|77.12|76.72|77.21|76.81|76.93|76.53|158
1731241500000|2024-11-10 12:25:00|77.12|76.72|76.95|76.55|77.15|76.75|76.93|76.53|269
1731241800000|2024-11-10 12:30:00|76.96|76.56|77.41|77.01|77.51|77.11|76.91|76.51|276
1731242100000|2024-11-10 12:35:00|77.4|77|77.3|76.9|77.41|77.01|77.23|76.83|274
1731242400000|2024-11-10 12:40:00|77.31|76.91|77.8|77.4|77.8|77.4|77.29|76.89|253
1731242700000|2024-11-10 12:45:00|77.81|77.41|77.9|77.5|77.92|77.52|77.63|77.23|323
1731243000000|2024-11-10 12:50:00|77.89|77.49|77.61|77.21|77.89|77.49|77.55|77.15|245
1731243300000|2024-11-10 12:55:00|77.62|77.22|77.79|77.39|77.84|77.44|77.6|77.2|268
1731243600000|2024-11-10 13:00:00|77.8|77.4|77.92|77.52|77.98|77.58|77.63|77.23|202
1731243900000|2024-11-10 13:05:00|77.91|77.51|78.13|77.73|78.18|77.78|77.91|77.51|219
1731244200000|2024-11-10 13:10:00|78.09|77.69|78.23|77.83|78.31|77.91|78.07|77.67|172
1731244500000|2024-11-10 13:15:00|78.14|77.74|78.03|77.63|78.15|77.75|77.74|77.34|353
1731244800000|2024-11-10 13:20:00|78.02|77.62|77.75|77.35|78.07|77.67|77.69|77.29|302
1731245100000|2024-11-10 13:25:00|77.76|77.36|78.2|77.8|78.22|77.82|77.64|77.24|247
1731245400000|2024-11-10 13:30:00|78.21|77.81|78.22|77.82|78.3|77.9|78.04|77.64|230
1731245700000|2024-11-10 13:35:00|78.24|77.84|78.18|77.78|78.31|77.91|78.14|77.74|209
1731246000000|2024-11-10 13:40:00|78.17|77.77|78.18|77.78|78.19|77.79|77.91|77.51|205
1731246300000|2024-11-10 13:45:00|78.17|77.77|78.14|77.74|78.22|77.82|77.88|77.48|282
1731246600000|2024-11-10 13:50:00|78.13|77.73|78.14|77.74|78.28|77.88|78.08|77.68|231
1731246900000|2024-11-10 13:55:00|78.13|77.73|78.22|77.82|78.29|77.89|78.06|77.66|251
1731247200000|2024-11-10 14:00:00|78.23|77.83|78.11|77.71|78.23|77.83|77.98|77.58|282
1731247500000|2024-11-10 14:05:00|78.1|77.7|78.13|77.73|78.2|77.8|77.94|77.54|240
1731247800000|2024-11-10 14:10:00|78.12|77.72|78.28|77.88|78.3|77.9|78.12|77.72|238
1731248100000|2024-11-10 14:15:00|78.29|77.89|78.31|77.91|78.34|77.94|78.26|77.86|170
1731248400000|2024-11-10 14:20:00|78.3|77.9|78.15|77.75|78.36|77.96|78.14|77.74|207
1731248700000|2024-11-10 14:25:00|78.16|77.76|78.1|77.7|78.22|77.82|78.02|77.62|151
1731249000000|2024-11-10 14:30:00|78.09|77.69|77.76|77.36|78.21|77.81|77.76|77.36|210
1731249300000|2024-11-10 14:35:00|77.77|77.37|77.7|77.3|77.81|77.41|77.21|76.81|435
1731249600000|2024-11-10 14:40:00|77.71|77.31|77.41|77.01|77.76|77.36|77.24|76.84|418
1731249900000|2024-11-10 14:45:00|77.42|77.02|77.18|76.78|77.42|77.02|76.87|76.47|486
1731250200000|2024-11-10 14:50:00|77.19|76.79|77.25|76.85|77.51|77.11|77.03|76.63|475
1731250500000|2024-11-10 14:55:00|77.23|76.83|77.49|77.09|77.55|77.15|77.12|76.72|428
1731250800000|2024-11-10 15:00:00|77.5|77.1|77.46|77.06|77.59|77.19|77.26|76.86|411
1731251100000|2024-11-10 15:05:00|77.45|77.05|77.34|76.94|77.5|77.1|77.26|76.86|337
1731251400000|2024-11-10 15:10:00|77.35|76.95|77.33|76.93|77.73|77.33|77.32|76.92|300
1731251700000|2024-11-10 15:15:00|77.29|76.89|77.35|76.95|77.47|77.07|77.22|76.82|338
1731252000000|2024-11-10 15:20:00|77.34|76.94|77.2|76.8|77.43|77.03|77.2|76.8|321
1731252300000|2024-11-10 15:25:00|77.21|76.81|77.35|76.95|77.43|77.03|77.09|76.69|320
1731252600000|2024-11-10 15:30:00|77.34|76.94|77.4|77|77.53|77.13|77.33|76.93|322
1731252900000|2024-11-10 15:35:00|77.39|76.99|77.64|77.24|77.65|77.25|77.32|76.92|310
1731253200000|2024-11-10 15:40:00|77.65|77.25|77.6|77.2|77.8|77.4|77.55|77.15|240
1731253500000|2024-11-10 15:45:00|77.61|77.21|77.85|77.45|77.87|77.47|77.56|77.16|208
1731253800000|2024-11-10 15:50:00|77.84|77.44|78|77.6|78.03|77.63|77.65|77.25|227
1731254100000|2024-11-10 15:55:00|77.98|77.58|77.86|77.46|77.99|77.59|77.84|77.44|218
1731254400000|2024-11-10 16:00:00|77.87|77.47|77.75|77.35|77.91|77.51|77.68|77.28|291
1731254700000|2024-11-10 16:05:00|77.74|77.34|77.52|77.12|77.75|77.35|77.39|76.99|301
1731255000000|2024-11-10 16:10:00|77.51|77.11|77.49|77.09|77.68|77.28|77.48|77.08|315
1731255300000|2024-11-10 16:15:00|77.5|77.1|77.35|76.95|77.56|77.16|77.3|76.9|311
1731255600000|2024-11-10 16:20:00|77.34|76.94|77.41|77.01|77.46|77.06|77.19|76.79|285
1731255900000|2024-11-10 16:25:00|77.4|77|77.89|77.49|77.9|77.5|77.36|76.96|348
1731256200000|2024-11-10 16:30:00|77.87|77.47|78.1|77.7|78.15|77.75|77.75|77.35|416
1731256500000|2024-11-10 16:35:00|78.09|77.69|78.03|77.63|78.13|77.73|77.96|77.56|291
1731256800000|2024-11-10 16:40:00|78.05|77.65|78.08|77.68|78.24|77.84|78.01|77.61|251
1731257100000|2024-11-10 16:45:00|78.07|77.67|77.81|77.41|78.22|77.82|77.8|77.4|321
1731257400000|2024-11-10 16:50:00|77.8|77.4|78.17|77.77|78.2|77.8|77.78|77.38|288
1731257700000|2024-11-10 16:55:00|78.18|77.78|78.18|77.78|78.21|77.81|78.08|77.68|245
1731258000000|2024-11-10 17:00:00|78.17|77.77|77.97|77.57|78.22|77.82|77.94|77.54|286
1731258300000|2024-11-10 17:05:00|77.98|77.58|78.08|77.68|78.13|77.73|77.92|77.52|244
1731258600000|2024-11-10 17:10:00|78.09|77.69|77.99|77.59|78.1|77.7|77.92|77.52|227
1731258900000|2024-11-10 17:15:00|77.98|77.58|78.12|77.72|78.14|77.74|77.95|77.55|206
1731259200000|2024-11-10 17:20:00|78.11|77.71|78.13|77.73|78.16|77.76|78.06|77.66|144
1731259500000|2024-11-10 17:25:00|78.14|77.74|78.21|77.81|78.21|77.81|78.1|77.7|118
1731259800000|2024-11-10 17:30:00|78.2|77.8|78.12|77.72|78.27|77.87|78.08|77.68|167
1731260100000|2024-11-10 17:35:00|78.11|77.71|78.28|77.88|78.32|77.92|78.05|77.65|307
1731260400000|2024-11-10 17:40:00|78.27|77.87|78.2|77.8|78.35|77.95|78.19|77.79|221
1731260700000|2024-11-10 17:45:00|78.21|77.81|78.29|77.89|78.32|77.92|78.17|77.77|289
1731261000000|2024-11-10 17:50:00|78.28|77.88|78.31|77.91|78.37|77.97|78.26|77.86|319
1731261300000|2024-11-10 17:55:00|78.32|77.92|78.03|77.63|78.36|77.96|78.01|77.61|363
1731261600000|2024-11-10 18:00:00|78.01|77.61|78.22|77.82|78.29|77.89|78|77.6|389
1731261900000|2024-11-10 18:05:00|78.23|77.83|78.21|77.81|78.35|77.95|78.2|77.8|255
1731262200000|2024-11-10 18:10:00|78.2|77.8|78.24|77.84|78.3|77.9|78.18|77.78|193
1731262500000|2024-11-10 18:15:00|78.25|77.85|78.19|77.79|78.35|77.95|78.18|77.78|274
1731262800000|2024-11-10 18:20:00|78.17|77.77|78.2|77.8|78.26|77.86|77.96|77.56|363
1731263100000|2024-11-10 18:25:00|78.21|77.81|78.2|77.8|78.28|77.88|78.11|77.71|266
1731263400000|2024-11-10 18:30:00|78.19|77.79|78.2|77.8|78.26|77.86|78.1|77.7|334
1731263700000|2024-11-10 18:35:00|78.19|77.79|78.27|77.87|78.31|77.91|78.15|77.75|304
1731264000000|2024-11-10 18:40:00|78.28|77.88|78.11|77.71|78.28|77.88|78.11|77.71|283
1731264300000|2024-11-10 18:45:00|78.1|77.7|78.33|77.93|78.33|77.93|78.07|77.67|175
1731264600000|2024-11-10 18:50:00|78.32|77.92|78.34|77.94|78.37|77.97|78.27|77.87|142
1731264900000|2024-11-10 18:55:00|78.36|77.96|78.18|77.78|78.38|77.98|78.11|77.71|197
1731265200000|2024-11-10 19:00:00|78.2|77.8|78.36|77.96|78.37|77.97|78.14|77.74|199
1731265500000|2024-11-10 19:05:00|78.35|77.95|78.4|78|78.4|78|78.32|77.92|180
1731265800000|2024-11-10 19:10:00|78.42|78.02|78.21|77.81|78.42|78.02|78.21|77.81|176
1731266100000|2024-11-10 19:15:00|78.19|77.79|77.76|77.36|78.21|77.81|77.6|77.2|322
1731266400000|2024-11-10 19:20:00|77.77|77.37|77.8|77.4|77.92|77.52|77.62|77.22|246
1731266700000|2024-11-10 19:25:00|77.79|77.39|77.76|77.36|77.8|77.4|77.55|77.15|208
1731267000000|2024-11-10 19:30:00|77.75|77.35|77.8|77.4|78.01|77.61|77.74|77.34|174
1731267300000|2024-11-10 19:35:00|77.81|77.41|77.65|77.25|77.82|77.42|77.53|77.13|234
1731267600000|2024-11-10 19:40:00|77.64|77.24|77.29|76.89|77.79|77.39|77.28|76.88|300
1731267900000|2024-11-10 19:45:00|77.28|76.88|76.61|76.21|77.28|76.88|75.97|75.57|676
1731268200000|2024-11-10 19:50:00|76.62|76.22|76.64|76.24|76.7|76.3|76.36|75.96|504
1731268500000|2024-11-10 19:55:00|76.65|76.25|76.77|76.37|76.86|76.46|76.52|76.12|447
1731268800000|2024-11-10 20:00:00|76.78|76.38|77.01|76.61|77.12|76.72|76.72|76.32|325
1731269100000|2024-11-10 20:05:00|77.02|76.62|76.24|75.84|77.02|76.62|76.22|75.82|388
1731269400000|2024-11-10 20:10:00|76.23|75.83|75.83|75.43|76.35|75.95|75.77|75.37|465
1731269700000|2024-11-10 20:15:00|75.82|75.42|76.05|75.65|76.21|75.81|75.72|75.32|501
1731270000000|2024-11-10 20:20:00|76.04|75.64|76.42|76.02|76.48|76.08|76.04|75.64|365
1731270300000|2024-11-10 20:25:00|76.41|76.01|76.18|75.78|76.5|76.1|76.05|75.65|252
1731270600000|2024-11-10 20:30:00|76.2|75.8|76.2|75.8|76.48|76.08|76.18|75.78|269
1731270900000|2024-11-10 20:35:00|76.21|75.81|76.66|75.06|76.92|75.92|76.2|75.05|299
1731271200000|2024-11-10 20:40:00|76.65|75.05|76.24|74.64|76.65|75.05|76.11|74.51|396
1731271500000|2024-11-10 20:45:00|76.23|74.63|76.24|74.64|76.48|74.88|75.9|74.3|492
1731271800000|2024-11-10 20:50:00|76.25|74.65|75.67|74.07|76.35|74.75|75.64|74.04|404
1731272100000|2024-11-10 20:55:00|75.66|74.06|75.53|73.93|76|74.4|75.51|73.91|425
1731272400000|2024-11-10 21:00:00|75.52|73.92|75.14|73.54|75.8|74.2|75.01|73.41|487
1731272700000|2024-11-10 21:05:00|75.12|73.52|74.88|73.28|75.65|74.05|74.8|73.2|604
1731273000000|2024-11-10 21:10:00|74.87|73.27|75.05|73.45|75.1|73.5|74.26|72.66|607
1731273300000|2024-11-10 21:15:00|75.07|73.47|75.83|74.23|75.88|74.28|75.06|73.46|620
1731273600000|2024-11-10 21:20:00|75.84|74.24|75.76|74.16|75.88|74.28|75.61|74.01|507
1731273900000|2024-11-10 21:25:00|75.77|74.17|76.18|74.58|76.22|74.62|75.77|74.17|342
1731274200000|2024-11-10 21:30:00|76.17|74.57|76.31|74.71|76.4|74.8|76.06|74.46|330
1731274500000|2024-11-10 21:35:00|76.32|74.72|76.44|74.84|76.44|74.84|76.08|74.48|340
1731274800000|2024-11-10 21:40:00|76.43|74.83|76.36|74.76|76.55|74.95|76.33|74.73|290
1731275100000|2024-11-10 21:45:00|76.37|74.77|76.48|74.88|76.54|74.94|76.36|74.76|252
1731275400000|2024-11-10 21:50:00|76.47|74.87|76.81|75.21|76.81|75.21|76.41|74.81|213
1731275700000|2024-11-10 21:55:00|76.8|75.2|76.53|74.93|76.81|75.21|76.41|74.81|316
1731276000000|2024-11-10 22:00:00|76.52|74.92|76.46|74.86|76.61|75.01|76.28|74.68|197
1731276300000|2024-11-10 22:05:00|76.48|74.88|76.17|75.77|76.49|75.8|75.83|74.8|125
1731276600000|2024-11-10 22:10:00|76.18|75.78|76.24|75.84|76.34|75.94|76.15|75.75|121
1731276900000|2024-11-10 22:15:00|76.19|75.79|76.49|76.09|76.68|76.28|76.19|75.79|190
1731277200000|2024-11-10 22:20:00|76.5|76.1|77.11|76.71|77.34|76.94|76.49|76.09|180
1731277500000|2024-11-10 22:25:00|77.12|76.72|76.45|76.05|77.21|76.81|76.44|76.04|151
1731277800000|2024-11-10 22:30:00|76.44|76.04|75.85|75.45|76.55|76.15|75.75|75.35|164
1731278100000|2024-11-10 22:35:00|75.86|75.46|76.01|75.61|76.16|75.76|75.7|75.3|182
1731278400000|2024-11-10 22:40:00|75.99|75.59|75.74|75.34|76.03|75.63|75.59|75.19|70
1731278700000|2024-11-10 22:45:00|75.78|75.38|76.11|75.71|76.13|75.73|75.75|75.35|67
1731279000000|2024-11-10 22:50:00|76.12|75.72|76.26|75.86|76.3|75.9|76.07|75.67|57
1731279300000|2024-11-10 22:55:00|76.27|75.87|76.34|75.94|76.43|76.03|76.27|75.87|83
1731279600000|2024-11-10 23:00:00|76.35|75.95|76.28|75.88|76.41|76.01|76.09|75.69|233
1731279900000|2024-11-10 23:05:00|76.27|75.87|76.23|75.83|76.59|76.19|76.12|75.72|174
1731280200000|2024-11-10 23:10:00|76.22|75.82|76.32|75.92|76.41|76.01|76.2|75.8|225
1731280500000|2024-11-10 23:15:00|76.33|75.93|76.53|76.13|76.69|76.29|76.33|75.93|185
1731280800000|2024-11-10 23:20:00|76.54|76.14|76.44|76.04|76.63|76.23|76.35|75.95|175
1731281100000|2024-11-10 23:25:00|76.45|76.05|76.31|75.91|76.48|76.08|76.19|75.79|129
1731281400000|2024-11-10 23:30:00|76.3|75.9|76.56|76.16|76.56|76.16|76.08|75.68|151
1731281700000|2024-11-10 23:35:00|76.55|76.15|76.36|75.96|76.65|76.25|76.35|75.95|144
1731282000000|2024-11-10 23:40:00|76.37|75.97|76.47|76.07|76.53|76.13|76.13|75.73|184
1731282300000|2024-11-10 23:45:00|76.41|76.01|76.53|76.13|76.57|76.17|76.35|75.95|169
1731282600000|2024-11-10 23:50:00|76.52|76.12|76.76|76.36|76.76|76.36|76.51|76.11|136
1731282900000|2024-11-10 23:55:00|76.75|76.35|76.79|76.39|76.81|76.41|76.68|76.28|116
1731283200000|2024-11-11 00:00:00|76.8|76.4|77.03|76.63|77.03|76.63|76.6|76.2|272
1731283500000|2024-11-11 00:05:00|77.02|76.62|77.02|76.62|77.21|76.81|76.99|76.59|265
1731283800000|2024-11-11 00:10:00|77.03|76.63|77.11|76.71|77.16|76.76|76.76|76.36|250
1731284100000|2024-11-11 00:15:00|77.1|76.7|77.34|76.94|77.4|77|77.1|76.7|177
1731284400000|2024-11-11 00:20:00|77.37|76.97|77.59|77.19|77.65|77.25|77.36|76.96|155
1731284700000|2024-11-11 00:25:00|77.6|77.2|77.79|77.39|77.83|77.43|77.58|77.18|108
1731285000000|2024-11-11 00:30:00|77.75|77.35|78.05|77.65|78.05|77.65|77.64|77.24|172
1731285300000|2024-11-11 00:35:00|78.04|77.64|77.82|77.42|78.04|77.64|77.77|77.37|205
1731285600000|2024-11-11 00:40:00|77.8|77.4|77.79|77.39|77.85|77.45|77.66|77.26|190
1731285900000|2024-11-11 00:45:00|77.75|77.35|77.68|77.28|77.79|77.39|77.49|77.09|256
1731286200000|2024-11-11 00:50:00|77.69|77.29|77.86|77.46|77.88|77.48|77.63|77.23|132
1731286500000|2024-11-11 00:55:00|77.85|77.45|77.63|77.23|77.88|77.48|77.47|77.07|106
1731286800000|2024-11-11 01:00:00|77.64|77.24|77.37|76.97|77.65|77.25|77.33|76.93|151
1731287100000|2024-11-11 01:05:00|77.38|76.98|77.24|76.84|77.45|77.05|77.14|76.74|144
1731287400000|2024-11-11 01:10:00|77.23|76.83|77.42|77.02|77.45|77.05|77.11|76.71|127
1731287700000|2024-11-11 01:15:00|77.41|77.01|77.42|77.02|77.49|77.09|77.26|76.86|172
1731288000000|2024-11-11 01:20:00|77.41|77.01|77.52|77.12|77.61|77.21|77.33|76.93|119
1731288300000|2024-11-11 01:25:00|77.5|77.1|77.59|77.19|77.59|77.19|77.43|77.03|108
1731288600000|2024-11-11 01:30:00|77.6|77.2|77.69|77.29|77.77|77.37|77.59|77.19|100
1731288900000|2024-11-11 01:35:00|77.7|77.3|78|77.6|78.06|77.66|77.7|77.3|97
1731289200000|2024-11-11 01:40:00|77.99|77.59|77.87|77.47|78.02|77.62|77.79|77.39|108
1731289500000|2024-11-11 01:45:00|77.83|77.43|77.75|77.35|77.95|77.55|77.72|77.32|135
1731289800000|2024-11-11 01:50:00|77.73|77.33|77.87|77.47|78.08|77.68|77.71|77.31|148
1731290100000|2024-11-11 01:55:00|77.88|77.48|77.65|77.25|77.88|77.48|77.5|77.1|215
1731290400000|2024-11-11 02:00:00|77.67|77.27|77.81|77.41|77.85|77.45|77.53|77.13|202
1731290700000|2024-11-11 02:05:00|77.82|77.42|77.94|77.54|77.94|77.54|77.68|77.28|116
1731291000000|2024-11-11 02:10:00|77.92|77.52|78|77.6|78.1|77.7|77.88|77.48|74
1731291300000|2024-11-11 02:15:00|77.99|77.59|77.89|77.49|77.99|77.59|77.74|77.34|125
1731291600000|2024-11-11 02:20:00|77.9|77.5|77.95|77.55|78.01|77.61|77.84|77.44|88
1731291900000|2024-11-11 02:25:00|77.94|77.54|78.07|77.67|78.09|77.69|77.93|77.53|71
1731292200000|2024-11-11 02:30:00|78.06|77.66|78.08|77.68|78.16|77.76|78.01|77.61|82
1731292500000|2024-11-11 02:35:00|78.07|77.67|77.82|77.42|78.07|77.67|77.82|77.42|88
1731292800000|2024-11-11 02:40:00|77.83|77.43|77.58|77.18|77.83|77.43|77.57|77.17|95
1731293100000|2024-11-11 02:45:00|77.57|77.17|77.62|77.22|77.63|77.23|77.5|77.1|142
1731293400000|2024-11-11 02:50:00|77.63|77.23|77.61|77.21|77.74|77.34|77.6|77.2|145
1731293700000|2024-11-11 02:55:00|77.62|77.22|77.64|77.24|77.71|77.31|77.6|77.2|111
1731294000000|2024-11-11 03:00:00|77.63|77.23|77.43|77.03|77.65|77.25|77.4|77|88
1731294300000|2024-11-11 03:05:00|77.44|77.04|77.64|77.24|77.66|77.26|77.38|76.98|89
1731294600000|2024-11-11 03:10:00|77.65|77.25|77.55|77.15|77.71|77.31|77.51|77.11|59
1731294900000|2024-11-11 03:15:00|77.56|77.16|77.26|76.86|77.63|77.23|77.25|76.85|73
1731295200000|2024-11-11 03:20:00|77.25|76.85|77.25|76.85|77.36|76.96|77.05|76.65|130
1731295500000|2024-11-11 03:25:00|77.26|76.86|76.92|76.52|77.26|76.86|76.92|76.52|124
1731295800000|2024-11-11 03:30:00|76.93|76.53|77.1|76.7|77.23|76.83|76.91|76.51|137
1731296100000|2024-11-11 03:35:00|77.09|76.69|77.19|76.79|77.25|76.85|77.05|76.65|102
1731296400000|2024-11-11 03:40:00|77.18|76.78|77.33|76.93|77.36|76.96|77.18|76.78|75
1731296700000|2024-11-11 03:45:00|77.34|76.94|77.46|77.06|77.57|77.17|77.32|76.92|91
1731297000000|2024-11-11 03:50:00|77.45|77.05|77.43|77.03|77.5|77.1|77.39|76.99|104
1731297300000|2024-11-11 03:55:00|77.42|77.02|77.38|76.98|77.44|77.04|77.3|76.9|63
1731297600000|2024-11-11 04:00:00|77.39|76.99|77.37|76.97|77.39|76.99|77.26|76.86|114
1731297900000|2024-11-11 04:05:00|77.36|76.96|77.35|76.95|77.52|77.12|77.31|76.91|86
1731298200000|2024-11-11 04:10:00|77.36|76.96|77.44|77.04|77.49|77.09|77.32|76.92|76
1731298500000|2024-11-11 04:15:00|77.43|77.03|77.38|76.98|77.43|77.03|77.26|76.86|60
1731298800000|2024-11-11 04:20:00|77.36|76.96|77.15|76.75|77.36|76.96|77.12|76.72|77
1731299100000|2024-11-11 04:25:00|77.13|76.73|76.56|76.16|77.13|76.73|76.56|76.16|87
1731299400000|2024-11-11 04:30:00|76.57|76.17|76.96|76.56|77.02|76.62|76.53|76.13|124
1731299700000|2024-11-11 04:35:00|76.97|76.57|77.08|76.68|77.08|76.68|76.91|76.51|95
1731300000000|2024-11-11 04:40:00|77.09|76.69|77.11|76.71|77.21|76.81|77.09|76.69|51
1731300300000|2024-11-11 04:45:00|77.1|76.7|77.04|76.64|77.17|76.77|77.03|76.63|61
1731300600000|2024-11-11 04:50:00|77.02|76.62|77.08|76.68|77.13|76.73|77.01|76.61|41
1731300900000|2024-11-11 04:55:00|77.07|76.67|77.14|76.74|77.14|76.74|77.06|76.66|38
1731301200000|2024-11-11 05:00:00|77.13|76.73|77.12|76.72|77.25|76.85|77.1|76.7|50
1731301500000|2024-11-11 05:05:00|77.13|76.73|76.91|76.51|77.17|76.77|76.87|76.47|50
1731301800000|2024-11-11 05:10:00|76.92|76.52|76.65|76.25|76.94|76.54|76.62|76.22|58
1731302100000|2024-11-11 05:15:00|76.64|76.24|76.37|75.97|76.69|76.29|76.25|75.85|144
1731302400000|2024-11-11 05:20:00|76.36|75.96|76.11|75.71|76.54|76.14|76.11|75.71|189
1731302700000|2024-11-11 05:25:00|76.13|75.73|76.03|75.63|76.15|75.75|75.62|75.22|289
1731303000000|2024-11-11 05:30:00|76.02|75.62|76.07|75.67|76.21|75.81|75.74|75.34|318
1731303300000|2024-11-11 05:35:00|76.06|75.66|75.49|75.09|76.2|75.8|75.41|75.01|221
1731303600000|2024-11-11 05:40:00|75.48|75.08|75.47|75.07|75.74|75.34|75.4|75|264
1731303900000|2024-11-11 05:45:00|75.46|75.06|75.8|75.4|75.89|75.49|75.46|75.06|264
1731304200000|2024-11-11 05:50:00|75.79|75.39|74.92|74.52|75.79|75.39|74.91|74.51|262
1731304500000|2024-11-11 05:55:00|74.94|74.54|74.9|74.5|75|74.6|74.81|74.41|58
1731304800000|2024-11-11 06:00:00|75.26|74.86|75.54|75.14|75.66|75.26|75.12|74.72|164
1731305100000|2024-11-11 06:05:00|75.56|75.16|75.61|75.21|75.76|75.36|75.53|75.13|186
1731305400000|2024-11-11 06:10:00|75.6|75.2|75.56|75.16|75.7|75.3|75.38|74.98|171
1731305700000|2024-11-11 06:15:00|75.55|75.15|75.13|74.73|75.59|75.19|74.8|74.4|254
1731306000000|2024-11-11 06:20:00|75.14|74.74|75.31|74.91|75.32|74.92|74.96|74.56|227
1731306300000|2024-11-11 06:25:00|75.32|74.92|75.55|75.15|75.63|75.23|75.32|74.92|120
1731306600000|2024-11-11 06:30:00|75.54|75.14|75.67|75.27|75.7|75.3|75.54|75.14|130
1731306900000|2024-11-11 06:35:00|75.65|75.25|75.63|75.23|75.67|75.27|75.28|74.88|138
1731307200000|2024-11-11 06:40:00|75.62|75.22|75.41|75.01|75.71|75.31|75.4|75|152
1731307500000|2024-11-11 06:45:00|75.38|74.98|75.54|75.14|75.64|75.24|75.35|74.95|175
1731307800000|2024-11-11 06:50:00|75.55|75.15|75.62|75.22|75.72|75.32|75.44|75.04|143
1731308100000|2024-11-11 06:55:00|75.61|75.21|75.63|75.23|75.72|75.32|75.52|75.12|100
1731308400000|2024-11-11 07:00:00|75.6|75.2|75.7|75.3|75.84|75.44|75.56|75.16|141
1731308700000|2024-11-11 07:05:00|75.73|75.33|75.82|75.42|75.88|75.48|75.55|75.15|127
1731309000000|2024-11-11 07:10:00|75.81|75.41|75.92|75.52|76.05|75.65|75.71|75.31|104
1731309300000|2024-11-11 07:15:00|75.9|75.5|75.87|75.47|75.93|75.53|75.64|75.24|123
1731309600000|2024-11-11 07:20:00|75.89|75.49|75.58|75.18|75.91|75.51|75.41|75.01|174
1731309900000|2024-11-11 07:25:00|75.55|75.15|75.36|74.96|75.66|75.26|75.32|74.92|128
1731310200000|2024-11-11 07:30:00|75.34|74.94|75.52|75.12|75.57|75.17|75.26|74.86|180
1731310500000|2024-11-11 07:35:00|75.51|75.11|75.63|75.23|75.66|75.26|75.44|75.04|125
1731310800000|2024-11-11 07:40:00|75.64|75.24|75.79|75.39|75.83|75.43|75.51|75.11|59
1731311400000|2024-11-11 07:50:00|75.73|75.33|75.79|75.39|75.82|75.42|75.68|75.28|71
1731311700000|2024-11-11 07:55:00|75.78|75.38|75.79|75.39|75.9|75.5|75.72|75.32|51
1731312000000|2024-11-11 08:00:00|75.78|75.38|76.04|75.64|76.08|75.68|75.78|75.38|66
1731312300000|2024-11-11 08:05:00|76.03|75.63|76.01|75.61|76.04|75.64|75.85|75.45|94
1731312600000|2024-11-11 08:10:00|75.98|75.58|76.03|75.63|76.06|75.66|75.92|75.52|66
1731312900000|2024-11-11 08:15:00|76.02|75.62|75.99|75.59|76.04|75.64|75.85|75.45|82
1731313200000|2024-11-11 08:20:00|75.97|75.57|75.74|75.34|75.97|75.57|75.7|75.3|61
1731313500000|2024-11-11 08:25:00|75.77|75.37|75.75|75.35|75.82|75.42|75.69|75.29|64
1731313800000|2024-11-11 08:30:00|75.74|75.34|75.86|75.46|75.91|75.51|75.59|75.19|78
1731314100000|2024-11-11 08:35:00|75.87|75.47|76.18|75.78|76.2|75.8|75.87|75.47|94
1731314400000|2024-11-11 08:40:00|76.19|75.79|76.53|76.13|76.57|76.17|76.19|75.79|53
1731314700000|2024-11-11 08:45:00|76.54|76.14|76.5|76.1|76.7|76.3|76.39|75.99|81
1731315000000|2024-11-11 08:50:00|76.49|76.09|76.38|75.98|76.59|76.19|76.38|75.98|84
1731315300000|2024-11-11 08:55:00|76.37|75.97|76.55|76.15|76.57|76.17|76.37|75.97|68
1731315600000|2024-11-11 09:00:00|76.54|76.14|76.31|75.91|76.55|76.15|76.17|75.77|115
1731315900000|2024-11-11 09:05:00|76.3|75.9|76.31|75.91|76.37|75.97|76.21|75.81|83
1731316200000|2024-11-11 09:10:00|76.32|75.92|76.41|76.01|76.48|76.08|76.27|75.87|68
1731316500000|2024-11-11 09:15:00|76.4|76|76.32|75.92|76.42|76.02|76.25|75.85|100
1731316800000|2024-11-11 09:20:00|76.31|75.91|76.45|76.05|76.5|76.1|76.24|75.84|121
1731317100000|2024-11-11 09:25:00|76.44|76.04|76.26|75.86|76.48|76.08|76.26|75.86|58
1731317400000|2024-11-11 09:30:00|76.25|75.85|76.33|75.93|76.36|75.96|76.09|75.69|92
1731317700000|2024-11-11 09:35:00|76.34|75.94|76.42|76.02|76.44|76.04|76.31|75.91|71
1731318000000|2024-11-11 09:40:00|76.41|76.01|76.41|76.01|76.44|76.04|76.34|75.94|60
1731318300000|2024-11-11 09:45:00|76.44|76.04|76.67|76.27|76.7|76.3|76.39|75.99|74
1731318600000|2024-11-11 09:50:00|76.69|76.29|76.86|76.46|76.86|76.46|76.65|76.25|66
1731318900000|2024-11-11 09:55:00|76.85|76.45|76.99|76.59|77.02|76.62|76.85|76.45|78
1731319200000|2024-11-11 10:00:00|77|76.6|76.9|76.5|77.02|76.62|76.79|76.39|89
1731319500000|2024-11-11 10:05:00|76.89|76.49|76.98|76.58|76.98|76.58|76.72|76.32|72
1731319800000|2024-11-11 10:10:00|76.99|76.59|76.92|76.52|77.05|76.65|76.55|76.15|191
1731320100000|2024-11-11 10:15:00|76.96|76.56|77.05|76.65|77.06|76.66|76.82|76.42|138
1731320400000|2024-11-11 10:20:00|77.04|76.64|76.86|76.46|77.17|76.77|76.86|76.46|112
1731320700000|2024-11-11 10:25:00|76.85|76.45|76.9|76.5|77.1|76.7|76.71|76.31|150
1731321000000|2024-11-11 10:30:00|76.89|76.49|76.97|76.57|76.98|76.58|76.68|76.28|151
1731321300000|2024-11-11 10:35:00|76.98|76.58|76.81|76.41|77.04|76.64|76.74|76.34|161
1731321600000|2024-11-11 10:40:00|76.82|76.42|76.96|76.56|76.97|76.57|76.79|76.39|97
1731321900000|2024-11-11 10:45:00|76.95|76.55|77.06|76.66|77.14|76.74|76.91|76.51|88
1731322200000|2024-11-11 10:50:00|77.04|76.64|76.97|76.57|77.07|76.67|76.86|76.46|81
1731322500000|2024-11-11 10:55:00|76.96|76.56|76.9|76.5|77.05|76.65|76.9|76.5|69
1731322800000|2024-11-11 11:00:00|76.91|76.51|76.95|76.55|76.96|76.56|76.81|76.41|54
1731323100000|2024-11-11 11:05:00|76.96|76.56|76.97|76.57|77.01|76.61|76.88|76.48|64
1731323400000|2024-11-11 11:10:00|76.98|76.58|76.84|76.44|77.01|76.61|76.76|76.36|46
1731323700000|2024-11-11 11:15:00|76.85|76.45|76.78|76.38|76.86|76.46|76.77|76.37|52
1731324000000|2024-11-11 11:20:00|76.79|76.39|76.92|76.52|76.93|76.53|76.79|76.39|44
1731324300000|2024-11-11 11:25:00|76.95|76.55|76.95|76.55|76.97|76.57|76.92|76.52|26
1731324600000|2024-11-11 11:30:00|76.96|76.56|77.1|76.7|77.1|76.7|76.9|76.5|59
1731324900000|2024-11-11 11:35:00|77.11|76.71|76.86|76.46|77.15|76.75|76.86|76.46|72
1731325200000|2024-11-11 11:40:00|76.88|76.48|76.86|76.46|76.89|76.49|76.78|76.38|37
1731325500000|2024-11-11 11:45:00|76.87|76.47|76.95|76.55|76.97|76.57|76.83|76.43|45
1731325800000|2024-11-11 11:50:00|76.97|76.57|76.97|76.57|76.98|76.58|76.87|76.47|33
1731326100000|2024-11-11 11:55:00|76.96|76.56|77.01|76.61|77.04|76.64|76.83|76.43|59
1731326400000|2024-11-11 12:00:00|77|76.6|77.15|76.75|77.2|76.8|76.95|76.55|71
1731326700000|2024-11-11 12:05:00|77.17|76.77|77.42|77.02|77.44|77.04|77.15|76.75|75
1731327000000|2024-11-11 12:10:00|77.43|77.03|77.33|76.93|77.56|77.16|77.33|76.93|95
1731327300000|2024-11-11 12:15:00|77.32|76.92|76.94|76.54|77.41|77.01|76.94|76.54|161
1731327600000|2024-11-11 12:20:00|76.88|76.48|76.62|76.22|76.88|76.48|76.43|76.03|214
1731327900000|2024-11-11 12:25:00|76.6|76.2|77.04|76.64|77.04|76.64|76.56|76.16|139
1731328200000|2024-11-11 12:30:00|77.06|76.66|76.99|76.59|77.14|76.74|76.92|76.52|130
1731328500000|2024-11-11 12:35:00|76.97|76.57|77.08|76.68|77.19|76.79|76.97|76.57|142
1731328800000|2024-11-11 12:40:00|77.07|76.67|77.17|76.77|77.24|76.84|77.02|76.62|89
1731329100000|2024-11-11 12:45:00|77.16|76.76|77.05|76.65|77.27|76.87|76.97|76.57|139
1731329400000|2024-11-11 12:50:00|77.04|76.64|77.08|76.68|77.15|76.75|76.92|76.52|114
1731329700000|2024-11-11 12:55:00|77.06|76.66|76.9|76.5|77.13|76.73|76.87|76.47|99
1731330000000|2024-11-11 13:00:00|76.92|76.52|76.71|76.31|76.99|76.59|76.7|76.3|134
1731330300000|2024-11-11 13:05:00|76.7|76.3|76.67|76.27|76.78|76.38|76.49|76.09|133
1731330600000|2024-11-11 13:10:00|76.68|76.28|76.42|76.02|76.71|76.31|76.27|75.87|133
1731330900000|2024-11-11 13:15:00|76.44|76.04|76.47|76.07|76.55|76.15|76.24|75.84|174
1731331200000|2024-11-11 13:20:00|76.48|76.08|76.75|76.35|76.8|76.4|76.45|76.05|91
1731331500000|2024-11-11 13:25:00|76.74|76.34|76.8|76.4|76.82|76.42|76.66|76.26|69
1731331800000|2024-11-11 13:30:00|76.81|76.41|76.78|76.38|76.84|76.44|76.59|76.19|101
1731332100000|2024-11-11 13:35:00|76.77|76.37|76.67|76.27|76.77|76.37|76.6|76.2|64
1731332700000|2024-11-11 13:45:00|76.43|76.03|76.64|76.24|76.64|76.24|76.33|75.93|116
1731333000000|2024-11-11 13:50:00|76.65|76.25|76.75|76.35|76.95|76.55|76.63|76.23|78
1731333300000|2024-11-11 13:55:00|76.76|76.36|76.92|76.52|76.92|76.52|76.62|76.22|93
1731333600000|2024-11-11 14:00:00|76.93|76.53|76.95|76.55|77.04|76.64|76.93|76.53|103
1731333900000|2024-11-11 14:05:00|76.94|76.54|76.83|76.43|77.01|76.61|76.81|76.41|152
1731334200000|2024-11-11 14:10:00|76.82|76.42|76.59|76.19|76.82|76.42|76.59|76.19|166
1731334500000|2024-11-11 14:15:00|76.58|76.18|76.59|76.19|76.8|76.4|76.5|76.1|177
1731334800000|2024-11-11 14:20:00|76.58|76.18|76.32|75.92|76.7|76.3|76.16|75.76|161
1731335100000|2024-11-11 14:25:00|76.33|75.93|76.41|76.01|76.46|76.06|76.32|75.92|34
1731335400000|2024-11-11 14:30:00|76.45|76.05|76.74|76.34|76.93|76.53|76.44|76.04|128
1731335700000|2024-11-11 14:35:00|76.73|76.33|77.02|76.62|77.07|76.67|76.68|76.28|187
1731336000000|2024-11-11 14:40:00|77.01|76.61|76.98|76.58|77.52|77.12|76.84|76.44|185
1731336300000|2024-11-11 14:45:00|77.01|76.61|77.5|77.1|77.51|77.11|76.86|76.46|265
1731336600000|2024-11-11 14:50:00|77.51|77.11|77.94|77.54|77.97|77.57|77.39|76.99|238
1731336900000|2024-11-11 14:55:00|77.95|77.55|77.97|77.57|78.19|77.79|77.71|77.31|191
1731337200000|2024-11-11 15:00:00|77.99|77.59|78.27|77.87|78.31|77.91|77.91|77.51|236
1731337500000|2024-11-11 15:05:00|78.28|77.88|78.41|78.01|78.44|78.04|78.14|77.74|206
1731337800000|2024-11-11 15:10:00|78.42|78.02|78.36|77.96|78.44|78.04|78.29|77.89|117
1731338100000|2024-11-11 15:15:00|78.35|77.95|78.44|78.04|78.48|78.08|78.16|77.76|190
1731338400000|2024-11-11 15:20:00|78.46|78.06|78.66|78.26|78.85|78.45|78.26|77.86|218
1731338700000|2024-11-11 15:25:00|78.64|78.24|78.77|78.37|78.85|78.45|78.33|77.93|186
1731339000000|2024-11-11 15:30:00|78.82|78.42|78.65|78.25|78.89|78.49|78.65|78.25|170
1731339300000|2024-11-11 15:35:00|78.64|78.24|78.53|78.13|79.03|78.63|78.47|78.07|186
1731339600000|2024-11-11 15:40:00|78.49|78.09|78.55|78.15|78.73|78.33|78.23|77.83|155
1731339900000|2024-11-11 15:45:00|78.52|78.12|78.6|78.2|78.81|78.41|78.52|78.12|172
1731340200000|2024-11-11 15:50:00|78.62|78.22|78.72|78.32|78.82|78.42|78.62|78.22|123
1731340500000|2024-11-11 15:55:00|78.71|78.31|78.68|78.28|78.76|78.36|78.48|78.08|106
1731340800000|2024-11-11 16:00:00|78.69|78.29|78.85|78.45|78.99|78.59|78.59|78.19|142
1731341100000|2024-11-11 16:05:00|78.83|78.43|78.53|78.13|78.86|78.46|78.49|78.09|138
1731341400000|2024-11-11 16:10:00|78.52|78.12|78.49|78.09|78.62|78.22|78.47|78.07|94
1731341700000|2024-11-11 16:15:00|78.51|78.11|78.02|77.62|78.53|78.13|77.97|77.57|111
1731342000000|2024-11-11 16:20:00|78.03|77.63|78.21|77.81|78.22|77.82|78.02|77.62|153
1731342300000|2024-11-11 16:25:00|78.22|77.82|78.26|77.86|78.34|77.94|77.83|77.43|184
1731342600000|2024-11-11 16:30:00|78.25|77.85|78.16|77.76|78.31|77.91|77.68|77.28|179
1731342900000|2024-11-11 16:35:00|78.15|77.75|78.25|77.85|78.45|78.05|78.05|77.65|140
1731343200000|2024-11-11 16:40:00|78.26|77.86|78.48|78.08|78.52|78.12|78.19|77.79|102
1731343500000|2024-11-11 16:45:00|78.49|78.09|78.52|78.12|78.69|78.29|78.39|77.99|127
1731343800000|2024-11-11 16:50:00|78.5|78.1|78.41|78.01|78.75|78.35|78.41|78.01|142
1731344100000|2024-11-11 16:55:00|78.4|78|78.26|77.86|78.47|78.07|78.08|77.68|120
1731344400000|2024-11-11 17:00:00|78.25|77.85|78.38|77.98|78.56|78.16|78.21|77.81|127
1731344700000|2024-11-11 17:05:00|78.4|78|78.47|78.07|78.49|78.09|78.3|77.9|106
1731345000000|2024-11-11 17:10:00|78.49|78.09|78.58|78.18|78.58|78.18|78.39|77.99|95
1731345300000|2024-11-11 17:15:00|78.56|78.16|78.44|78.04|78.62|78.22|78.35|77.95|207
1731345600000|2024-11-11 17:20:00|78.43|78.03|78.38|77.98|78.56|78.16|78.28|77.88|213
1731345900000|2024-11-11 17:25:00|78.37|77.97|78.21|77.81|78.4|78|78.08|77.68|280
1731346200000|2024-11-11 17:30:00|78.22|77.82|78.29|77.89|78.34|77.94|78.14|77.74|195
1731346500000|2024-11-11 17:35:00|78.28|77.88|78.13|77.73|78.32|77.92|77.94|77.54|186
1731346800000|2024-11-11 17:40:00|78.14|77.74|78.07|77.67|78.14|77.74|77.96|77.56|214
1731347100000|2024-11-11 17:45:00|78.08|77.68|78.21|77.81|78.22|77.82|77.97|77.57|148
1731347400000|2024-11-11 17:50:00|78.22|77.82|78.56|78.16|78.57|78.17|78.17|77.77|187
1731347700000|2024-11-11 17:55:00|78.55|78.15|78.23|77.83|78.55|78.15|78.18|77.78|114
1731348000000|2024-11-11 18:00:00|78.2|77.8|77.92|77.52|78.27|77.87|77.81|77.41|111
1731348300000|2024-11-11 18:05:00|77.95|77.55|77.99|77.59|77.99|77.59|77.8|77.4|134
1731348600000|2024-11-11 18:10:00|78.01|77.61|78.15|77.75|78.16|77.76|77.98|77.58|113
1731348900000|2024-11-11 18:15:00|78.15|77.75|77.79|77.39|78.15|77.75|77.72|77.32|110
1731349200000|2024-11-11 18:20:00|77.8|77.4|77.67|77.27|78|77.6|77.32|76.92|240
1731349500000|2024-11-11 18:25:00|77.66|77.26|77.83|77.43|77.89|77.49|77.55|77.15|206
1731349800000|2024-11-11 18:30:00|77.82|77.42|78.21|77.81|78.21|77.81|77.76|77.36|75
1731350100000|2024-11-11 18:35:00|78.2|77.8|78.33|77.93|78.37|77.97|78.07|77.67|104
1731350400000|2024-11-11 18:40:00|78.34|77.94|78.54|78.14|78.55|78.15|78.29|77.89|136
1731350700000|2024-11-11 18:45:00|78.52|78.12|78.48|78.08|78.56|78.16|78.34|77.94|175
1731351000000|2024-11-11 18:50:00|78.47|78.07|78.65|78.25|78.67|78.27|78.43|78.03|145
1731351300000|2024-11-11 18:55:00|78.64|78.24|78.67|78.27|78.69|78.29|78.6|78.2|75
1731351600000|2024-11-11 19:00:00|78.7|78.3|78.5|78.1|78.7|78.3|78.4|78|109
1731351900000|2024-11-11 19:05:00|78.49|78.09|78.54|78.14|78.72|78.32|78.41|78.01|150
1731352200000|2024-11-11 19:10:00|78.52|78.12|78.28|77.88|78.52|78.12|78.1|77.7|111
1731352500000|2024-11-11 19:15:00|78.27|77.87|78.47|78.07|78.51|78.11|78.2|77.8|134
1731352800000|2024-11-11 19:20:00|78.46|78.06|78.45|78.05|78.55|78.15|78.33|77.93|136
1731353100000|2024-11-11 19:25:00|78.44|78.04|78.35|77.95|78.46|78.06|78.3|77.9|98
1731353400000|2024-11-11 19:30:00|78.41|78.01|78.57|78.17|78.59|78.19|78.34|77.94|145
1731353700000|2024-11-11 19:35:00|78.56|78.16|78.45|78.05|78.56|78.16|78.4|78|138
1731354000000|2024-11-11 19:40:00|78.46|78.06|78.33|77.93|78.47|78.07|78.31|77.91|148
1731354300000|2024-11-11 19:45:00|78.35|77.95|78.34|77.94|78.4|78|78.21|77.81|142
1731354600000|2024-11-11 19:50:00|78.35|77.95|78.42|78.02|78.43|78.03|78.2|77.8|140
1731354900000|2024-11-11 19:55:00|78.41|78.01|78.58|78.18|78.61|78.21|78.4|78|117
1731355200000|2024-11-11 20:00:00|78.57|78.17|78.68|78.28|78.77|78.37|78.57|78.17|178
1731355500000|2024-11-11 20:05:00|78.69|78.29|78.78|78.38|78.78|78.38|78.6|78.2|171
1731355800000|2024-11-11 20:10:00|78.79|78.39|78.89|78.49|78.9|78.5|78.78|78.38|161
1731356100000|2024-11-11 20:15:00|78.88|78.48|78.84|78.44|79.08|78.68|78.69|78.29|213
1731356400000|2024-11-11 20:20:00|78.85|78.45|78.81|78.41|78.87|78.47|78.72|78.32|124
1731356700000|2024-11-11 20:25:00|78.8|78.4|78.78|78.38|78.86|78.46|78.71|78.31|120
1731357000000|2024-11-11 20:30:00|78.79|78.39|78.87|78.47|78.98|78.58|78.78|78.38|115
1731357300000|2024-11-11 20:35:00|78.88|78.48|78.95|78.55|79.02|78.62|78.85|78.45|113
1731357600000|2024-11-11 20:40:00|78.96|78.56|79.1|78.7|79.17|78.77|78.96|78.56|110
1731357900000|2024-11-11 20:45:00|79.11|78.71|79.05|78.65|79.11|78.71|78.96|78.56|117
1731358200000|2024-11-11 20:50:00|79.04|78.64|79.09|78.69|79.16|78.76|79.02|78.62|80
1731358500000|2024-11-11 20:55:00|79.1|78.7|79.06|78.66|79.13|78.73|78.87|78.47|178
1731358800000|2024-11-11 21:00:00|79.07|78.67|79.05|78.65|79.13|78.73|78.93|78.53|185
1731359100000|2024-11-11 21:05:00|79.04|78.64|79.05|78.65|79.14|78.74|78.91|78.51|245
1731359400000|2024-11-11 21:10:00|79.04|78.64|79.03|78.63|79.11|78.71|78.94|78.54|163
1731359700000|2024-11-11 21:15:00|79.02|78.62|79.08|78.68|79.08|78.68|78.85|78.45|96
1731360000000|2024-11-11 21:20:00|79.09|78.69|79.07|78.67|79.17|78.77|79.05|78.65|101
1731360300000|2024-11-11 21:25:00|79.08|78.68|79.35|78.95|79.44|79.04|79.08|78.68|105
1731360600000|2024-11-11 21:30:00|79.17|78.77|79.11|78.71|79.3|78.9|78.86|78.46|226
1731360900000|2024-11-11 21:35:00|79.09|78.69|79|78.6|79.18|78.78|78.92|78.52|108
1731361200000|2024-11-11 21:40:00|78.98|78.58|78.99|78.59|79.14|78.74|78.94|78.54|169
1731361500000|2024-11-11 21:45:00|78.98|78.58|78.47|78.07|78.99|78.59|78.38|77.98|261
1731361800000|2024-11-11 21:50:00|78.46|78.06|78.73|78.33|78.77|78.37|78.43|78.03|166
1731362100000|2024-11-11 21:55:00|78.72|78.32|78.77|78.37|78.77|78.37|78.69|78.29|55
1731362400000|2024-11-11 22:00:00|78.86|78.46|78.85|78.45|78.99|78.59|78.78|78.38|141
1731362700000|2024-11-11 22:05:00|78.84|78.44|78.59|78.19|78.94|78.54|78.52|78.12|187
1731363000000|2024-11-11 22:10:00|78.58|78.18|78.27|77.87|78.62|78.22|78.25|77.85|216
1731363300000|2024-11-11 22:15:00|78.28|77.88|78.12|77.72|78.4|78|77.56|77.16|359
1731363600000|2024-11-11 22:20:00|78.13|77.73|77.98|77.58|78.21|77.81|77.75|77.35|235
1731363900000|2024-11-11 22:25:00|78|77.6|78.26|77.86|78.26|77.86|77.76|77.36|258
1731364200000|2024-11-11 22:30:00|78.25|77.85|77.94|77.54|78.37|77.97|77.94|77.54|230
1731364500000|2024-11-11 22:35:00|77.95|77.55|78.42|78.02|78.48|78.08|77.95|77.55|213
1731364800000|2024-11-11 22:40:00|78.41|78.01|78.62|78.22|78.63|78.23|78.36|77.96|142
1731365100000|2024-11-11 22:45:00|78.61|78.21|78.25|77.85|78.68|78.28|78.2|77.8|203
1731365400000|2024-11-11 22:50:00|78.24|77.84|79.14|78.74|79.24|78.84|78.24|77.84|262
1731365700000|2024-11-11 22:55:00|79.15|78.75|79.4|79|79.45|79.05|79.14|78.74|116
1731366000000|2024-11-11 23:00:00|79.43|79.03|79.68|79.28|79.7|79.3|79.39|78.99|141
1731366300000|2024-11-11 23:05:00|79.66|79.26|79.21|78.81|79.66|79.26|79.12|78.72|171
1731366600000|2024-11-11 23:10:00|79.22|78.82|79.49|79.09|79.56|79.16|79.1|78.7|186
1731366900000|2024-11-11 23:15:00|79.51|79.11|79.7|79.3|79.7|79.3|79.26|78.86|177
1731367200000|2024-11-11 23:20:00|79.73|79.33|79.83|79.43|79.9|79.5|79.62|79.22|139
1731367500000|2024-11-11 23:25:00|79.86|79.46|79.86|79.46|79.86|79.46|79.5|79.1|163
1731367800000|2024-11-11 23:30:00|79.87|79.47|79.99|79.59|80.24|79.84|79.86|79.46|147
1731368100000|2024-11-11 23:35:00|80.01|79.61|79.86|79.46|80.26|79.86|79.73|79.33|205
1731368400000|2024-11-11 23:40:00|79.84|79.44|79.68|79.28|79.89|79.49|79.44|79.04|179
1731368700000|2024-11-11 23:45:00|79.64|79.24|80.1|79.7|80.13|79.73|79.59|79.19|230
1731369000000|2024-11-11 23:50:00|80.09|79.69|80.33|79.93|80.53|80.13|80.04|79.64|247
1731369300000|2024-11-11 23:55:00|80.32|79.92|80.2|79.8|80.4|80|80.12|79.72|222
1731369600000|2024-11-12 00:00:00|80.25|79.85|79.48|79.08|80.36|79.96|79.33|78.93|216
1731369900000|2024-11-12 00:05:00|79.49|79.09|79.25|78.85|79.79|79.39|79.12|78.72|264
1731370200000|2024-11-12 00:10:00|79.28|78.88|78.72|78.32|79.4|79|78.72|78.32|218
1731370500000|2024-11-12 00:15:00|78.71|78.31|77.59|77.19|78.83|78.43|77.58|77.18|245
1731370800000|2024-11-12 00:20:00|77.61|77.21|78.75|78.35|78.78|78.38|77.31|76.91|376
1731371100000|2024-11-12 00:25:00|78.76|78.36|79.22|78.82|79.28|78.88|78.71|78.31|263
1731371400000|2024-11-12 00:30:00|79.23|78.83|78.89|78.49|79.51|79.11|78.73|78.33|330
1731371700000|2024-11-12 00:35:00|78.87|78.47|78.87|78.47|79.03|78.63|78.71|78.31|235
1731372000000|2024-11-12 00:40:00|78.84|78.44|78.87|78.47|78.93|78.53|78.59|78.19|225
1731372300000|2024-11-12 00:45:00|78.88|78.48|79.44|79.04|79.46|79.06|78.88|78.48|191
1731372600000|2024-11-12 00:50:00|79.45|79.05|79.62|79.22|79.63|79.23|79.42|79.02|148
1731372900000|2024-11-12 00:55:00|79.63|79.23|79.64|79.24|79.78|79.38|79.57|79.17|165
1731373200000|2024-11-12 01:00:00|79.61|79.21|79.4|79|79.61|79.21|79.04|78.64|229
1731373500000|2024-11-12 01:05:00|79.38|78.98|79.19|78.79|79.42|79.02|78.99|78.59|268
1731373800000|2024-11-12 01:10:00|79.21|78.81|79.22|78.82|79.35|78.95|78.99|78.59|213
1731374100000|2024-11-12 01:15:00|79.23|78.83|79.53|79.13|79.61|79.21|79.07|78.67|198
1731374400000|2024-11-12 01:20:00|79.48|79.08|79.2|78.8|79.52|79.12|78.83|78.43|167
1731374700000|2024-11-12 01:25:00|79.19|78.79|78.87|78.47|79.22|78.82|78.87|78.47|186
1731375000000|2024-11-12 01:30:00|78.85|78.45|79.24|78.84|79.25|78.85|78.75|78.35|169
1731375300000|2024-11-12 01:35:00|79.22|78.82|79.15|78.75|79.22|78.82|78.95|78.55|145
1731375600000|2024-11-12 01:40:00|79.14|78.74|79.02|78.62|79.25|78.85|79.01|78.61|148
1731375900000|2024-11-12 01:45:00|78.99|78.59|78.96|78.56|79.25|78.85|78.95|78.55|190
1731376200000|2024-11-12 01:50:00|78.97|78.57|78.97|78.57|79.06|78.66|78.68|78.28|194
1731376500000|2024-11-12 01:55:00|78.96|78.56|78.87|78.47|78.96|78.56|78.67|78.27|184
1731376800000|2024-11-12 02:00:00|78.88|78.48|78.98|78.58|79.06|78.66|78.72|78.32|181
1731377100000|2024-11-12 02:05:00|79|78.6|79.04|78.64|79.16|78.76|78.97|78.57|141
1731377400000|2024-11-12 02:10:00|79.05|78.65|79.18|78.78|79.19|78.79|79.04|78.64|149
1731377700000|2024-11-12 02:15:00|79.18|78.78|79.2|78.8|79.25|78.85|78.99|78.59|135
1731378000000|2024-11-12 02:20:00|79.16|78.76|78.9|78.5|79.28|78.88|78.8|78.4|163
1731378300000|2024-11-12 02:25:00|78.89|78.49|78.97|78.57|79.1|78.7|78.89|78.49|119
1731378600000|2024-11-12 02:30:00|78.98|78.58|78.93|78.53|79.61|79.21|78.83|78.43|208
1731378900000|2024-11-12 02:35:00|78.92|78.52|78.99|78.59|79.37|78.97|78.84|78.44|242
1731379200000|2024-11-12 02:40:00|78.98|78.58|79.01|78.61|79.27|78.87|78.87|78.47|210
1731379500000|2024-11-12 02:45:00|78.99|78.59|78.75|78.35|79.18|78.78|78.73|78.33|220
1731379800000|2024-11-12 02:50:00|78.74|78.34|78.09|77.69|78.79|78.39|78.01|77.61|190
1731380100000|2024-11-12 02:55:00|78.08|77.68|78.84|78.44|78.89|78.49|78.08|77.68|236
1731380400000|2024-11-12 03:00:00|78.86|78.46|78.48|78.08|78.92|78.52|78.45|78.05|182
1731380700000|2024-11-12 03:05:00|78.47|78.07|78.87|78.47|78.94|78.54|78.43|78.03|170
1731381000000|2024-11-12 03:10:00|78.85|78.45|79.01|78.61|79.04|78.64|78.83|78.43|150
1731381300000|2024-11-12 03:15:00|79.04|78.64|79.12|78.72|79.19|78.79|78.91|78.51|147
1731381600000|2024-11-12 03:20:00|79.13|78.73|79.16|78.76|79.24|78.84|79.04|78.64|152
1731381900000|2024-11-12 03:25:00|79.14|78.74|79.36|78.96|79.42|79.02|79.14|78.74|113
1731382200000|2024-11-12 03:30:00|79.34|78.94|79.56|79.16|79.59|79.19|79.33|78.93|94
1731382500000|2024-11-12 03:35:00|79.52|79.12|79.31|78.91|79.54|79.14|79.18|78.78|117
1731382800000|2024-11-12 03:40:00|79.32|78.92|79.32|78.92|79.39|78.99|79.3|78.9|95
1731383100000|2024-11-12 03:45:00|79.33|78.93|79.18|78.78|79.33|78.93|79.03|78.63|97
1731383400000|2024-11-12 03:50:00|79.2|78.8|79.25|78.85|79.31|78.91|78.99|78.59|101
1731383700000|2024-11-12 03:55:00|79.24|78.84|79.36|78.96|79.4|79|79.18|78.78|102
1731384000000|2024-11-12 04:00:00|79.35|78.95|79.46|79.06|79.51|79.11|79.11|78.71|117
1731384300000|2024-11-12 04:05:00|79.42|79.02|79.05|78.65|79.43|79.03|78.92|78.52|105
1731384600000|2024-11-12 04:10:00|79.03|78.63|79.02|78.62|79.05|78.65|78.75|78.35|127
1731384900000|2024-11-12 04:15:00|79|78.6|78.95|78.55|79.08|78.68|78.91|78.51|124
1731385200000|2024-11-12 04:20:00|78.96|78.56|79.19|78.79|79.27|78.87|78.93|78.53|133
1731385500000|2024-11-12 04:25:00|79.18|78.78|78.55|78.15|79.26|78.86|78.02|77.62|288
1731385800000|2024-11-12 04:30:00|78.57|78.17|78.88|78.48|79|78.6|78.49|78.09|213
1731386100000|2024-11-12 04:35:00|78.9|78.5|78.96|78.56|79.03|78.63|78.73|78.33|178
1731386400000|2024-11-12 04:40:00|78.97|78.57|79.23|78.83|79.34|78.94|78.97|78.57|150
1731386700000|2024-11-12 04:45:00|79.2|78.8|78.91|78.51|79.25|78.85|78.8|78.4|200
1731387000000|2024-11-12 04:50:00|78.9|78.5|78.59|78.19|78.94|78.54|78.59|78.19|163
1731387300000|2024-11-12 04:55:00|78.6|78.2|78.77|78.37|78.84|78.44|78.49|78.09|129
1731387600000|2024-11-12 05:00:00|78.76|78.36|78.45|78.05|78.88|78.48|78.44|78.04|131
1731387900000|2024-11-12 05:05:00|78.44|78.04|78.64|78.24|78.66|78.26|78.28|77.88|126
1731388200000|2024-11-12 05:10:00|78.66|78.26|78.61|78.21|78.73|78.33|78.57|78.17|113
1731388500000|2024-11-12 05:15:00|78.62|78.22|78.84|78.44|79|78.6|78.62|78.22|129
1731388800000|2024-11-12 05:20:00|78.82|78.42|78.76|78.36|79.03|78.63|78.73|78.33|172
1731389100000|2024-11-12 05:25:00|78.75|78.35|79.05|78.65|79.05|78.65|78.72|78.32|126
1731389400000|2024-11-12 05:30:00|79.07|78.67|78.56|78.16|79.08|78.68|78.48|78.08|150
1731389700000|2024-11-12 05:35:00|78.54|78.14|78.45|78.05|78.72|78.32|78.24|77.84|235
1731390000000|2024-11-12 05:40:00|78.46|78.06|78.81|78.41|78.83|78.43|78.42|78.02|191
1731390300000|2024-11-12 05:45:00|78.8|78.4|78.36|77.96|78.81|78.41|78.28|77.88|237
1731390600000|2024-11-12 05:50:00|78.39|77.99|78.45|78.05|78.5|78.1|78.23|77.83|188
1731390900000|2024-11-12 05:55:00|78.43|78.03|78.22|77.82|78.53|78.13|78.22|77.82|108
1731391200000|2024-11-12 06:00:00|78.23|77.83|78.48|78.08|78.54|78.14|78.22|77.82|124
1731391500000|2024-11-12 06:05:00|78.45|78.05|78.66|78.26|78.72|78.32|78.45|78.05|119
1731391800000|2024-11-12 06:10:00|78.56|78.16|78.57|78.17|78.65|78.25|78.43|78.03|162
1731392100000|2024-11-12 06:15:00|78.58|78.18|78.31|77.91|78.64|78.24|78.19|77.79|129
1731392400000|2024-11-12 06:20:00|78.3|77.9|78.39|77.99|78.5|78.1|78.3|77.9|75
1731392700000|2024-11-12 06:25:00|78.44|78.04|78.33|77.93|78.57|78.17|78.28|77.88|141
1731393000000|2024-11-12 06:30:00|78.31|77.91|78.57|78.17|78.6|78.2|77.99|77.59|151
1731393300000|2024-11-12 06:35:00|78.58|78.18|78.87|78.47|78.88|78.48|78.44|78.04|133
1731393600000|2024-11-12 06:40:00|78.86|78.46|79.02|78.62|79.09|78.69|78.78|78.38|168
1731393900000|2024-11-12 06:45:00|79.03|78.63|79.07|78.67|79.17|78.77|78.94|78.54|186
1731394200000|2024-11-12 06:50:00|79.11|78.71|79.12|78.72|79.2|78.8|78.94|78.54|218
1731394500000|2024-11-12 06:55:00|79.11|78.71|78.98|78.58|79.13|78.73|78.86|78.46|202
1731394800000|2024-11-12 07:00:00|78.97|78.57|78.79|78.39|79.07|78.67|78.68|78.28|197
1731395100000|2024-11-12 07:05:00|78.77|78.37|78.76|78.36|78.95|78.55|78.55|78.15|158
1731395400000|2024-11-12 07:10:00|78.77|78.37|79|78.6|79|78.6|78.77|78.37|87
1731395700000|2024-11-12 07:15:00|79.01|78.61|79.15|78.75|79.16|78.76|78.87|78.47|181
1731396000000|2024-11-12 07:20:00|79.14|78.74|79.31|78.91|79.32|78.92|78.97|78.57|112
1731396300000|2024-11-12 07:25:00|79.3|78.9|79.4|79|79.43|79.03|79.26|78.86|70
1731396600000|2024-11-12 07:30:00|79.39|78.99|79.54|79.14|79.55|79.15|79.39|78.99|119
1731396900000|2024-11-12 07:35:00|79.55|79.15|79.53|79.13|79.92|79.52|79.53|79.13|98
1731397200000|2024-11-12 07:40:00|79.51|79.11|79.81|79.41|79.81|79.41|79.5|79.1|124
1731397500000|2024-11-12 07:45:00|79.82|79.42|79.48|79.08|79.83|79.43|79.3|78.9|149
1731397800000|2024-11-12 07:50:00|79.47|79.07|79.92|79.52|80.05|79.65|79.46|79.06|107
1731398100000|2024-11-12 07:55:00|79.94|79.54|79.84|79.44|79.97|79.57|79.66|79.26|112
1731398400000|2024-11-12 08:00:00|79.85|79.45|79.88|79.48|80.06|79.66|79.83|79.43|120
1731398700000|2024-11-12 08:05:00|79.86|79.46|80.33|79.93|80.35|79.95|79.83|79.43|125
1731399000000|2024-11-12 08:10:00|80.32|79.92|80.03|79.63|80.34|79.94|79.83|79.43|150
1731399300000|2024-11-12 08:15:00|80.01|79.61|80.35|79.95|80.57|80.17|79.98|79.58|190
1731399600000|2024-11-12 08:20:00|80.34|79.94|80.51|80.11|80.54|80.14|80.3|79.9|182
1731399900000|2024-11-12 08:25:00|80.52|80.12|81.02|80.62|81.05|80.65|80.51|80.11|154
1731400200000|2024-11-12 08:30:00|81.03|80.63|81.82|81.42|81.91|81.51|80.94|80.54|203
1731400500000|2024-11-12 08:35:00|81.8|81.4|80.99|80.59|82|81.6|80.95|80.55|249
1731400800000|2024-11-12 08:40:00|81.01|80.61|81.26|80.86|81.6|81.2|80.87|80.47|286
1731401100000|2024-11-12 08:45:00|81.25|80.85|81.63|81.23|81.75|81.35|81.22|80.82|217
1731401400000|2024-11-12 08:50:00|81.62|81.22|82.04|81.64|82.14|81.74|81.62|81.22|202
1731401700000|2024-11-12 08:55:00|82.05|81.65|82.62|82.22|82.62|82.22|81.86|81.46|302
1731402000000|2024-11-12 09:00:00|82.58|82.18|82.93|82.53|82.98|82.58|82.5|82.1|221
1731402300000|2024-11-12 09:05:00|82.92|82.52|81.51|81.11|82.94|82.54|81.2|80.8|269
1731402600000|2024-11-12 09:10:00|81.53|81.13|81.12|80.72|81.69|81.29|81.04|80.64|337
1731402900000|2024-11-12 09:15:00|81.1|80.7|81.52|81.12|81.56|81.16|80.73|80.33|292
1731403200000|2024-11-12 09:20:00|81.51|81.11|81.5|81.1|82.03|81.63|81.35|80.95|271
1731403500000|2024-11-12 09:25:00|81.49|81.09|81.74|81.34|81.96|81.56|81.49|81.09|291
1731403800000|2024-11-12 09:30:00|81.72|81.32|81.73|81.33|82.07|81.67|81.54|81.14|299
1731404100000|2024-11-12 09:35:00|81.74|81.34|81.22|80.82|81.89|81.49|81.16|80.76|169
1731404400000|2024-11-12 09:40:00|81.19|80.79|81.07|80.67|81.4|81|81.07|80.67|242
1731404700000|2024-11-12 09:45:00|81.06|80.66|79.58|79.18|81.1|80.7|79.58|79.18|301
1731405000000|2024-11-12 09:50:00|79.59|79.19|79.9|79.5|80.25|79.85|79.59|79.19|331
1731405300000|2024-11-12 09:55:00|79.83|79.43|79.05|78.65|80.2|79.8|79.04|78.64|268
1731405600000|2024-11-12 10:00:00|79.06|78.66|78.74|78.34|80.01|79.61|78.63|78.23|319
1731405900000|2024-11-12 10:05:00|78.76|78.36|79.14|78.74|79.16|78.76|77.46|77.06|619
1731406200000|2024-11-12 10:10:00|79.12|78.72|79.23|78.83|79.61|79.21|78.87|78.47|430
1731406500000|2024-11-12 10:15:00|79.24|78.84|79.52|79.12|79.86|79.46|79.1|78.7|397
1731406800000|2024-11-12 10:20:00|79.51|79.11|78.88|78.48|79.52|79.12|78.45|78.05|432
1731407100000|2024-11-12 10:25:00|78.89|78.49|78.95|78.55|79.08|78.68|78.21|77.81|422
1731407400000|2024-11-12 10:30:00|78.98|78.58|79.13|78.73|79.13|78.73|78.92|78.52|27
1731407700000|2024-11-12 10:35:00|78.44|78.04|76.96|76.56|78.44|78.04|76.96|76.56|328
1731408000000|2024-11-12 10:40:00|76.97|76.57|76.77|76.37|77.36|76.96|76.71|76.31|775
1731408300000|2024-11-12 10:45:00|76.78|76.38|75.62|75.22|77.4|77|75.61|75.21|737
1731408600000|2024-11-12 10:50:00|75.57|75.17|76.85|76.45|76.94|76.54|74.56|74.16|886
1731408900000|2024-11-12 10:55:00|76.86|76.46|77|76.6|77.44|77.04|76.7|76.3|692
1731409200000|2024-11-12 11:00:00|76.99|76.59|77.35|76.95|77.7|77.3|76.56|76.16|720
1731409500000|2024-11-12 11:05:00|77.34|76.94|76.95|76.55|77.57|77.17|76.8|76.4|652
1731409800000|2024-11-12 11:10:00|76.94|76.54|76.7|76.3|77.14|76.74|76.66|76.26|510
1731410100000|2024-11-12 11:15:00|76.69|76.29|77.49|77.09|77.5|77.1|76.54|76.14|423
1731410400000|2024-11-12 11:20:00|77.48|77.08|78|77.6|78.07|77.67|77.4|77|264
1731410700000|2024-11-12 11:25:00|77.99|77.59|77.66|77.26|78.05|77.65|77.58|77.18|272
1731411000000|2024-11-12 11:30:00|77.67|77.27|77.72|77.32|77.8|77.4|77.49|77.09|242
1731411300000|2024-11-12 11:35:00|77.73|77.33|77.78|77.38|77.89|77.49|77.63|77.23|184
1731411600000|2024-11-12 11:40:00|77.76|77.36|77.18|76.78|77.88|77.48|77.16|76.76|148
1731411900000|2024-11-12 11:45:00|77.19|76.79|77.34|76.94|77.67|77.27|77.19|76.79|274
1731412200000|2024-11-12 11:50:00|77.33|76.93|76.88|76.48|77.44|77.04|76.85|76.45|247
1731412500000|2024-11-12 11:55:00|76.89|76.49|77.13|76.73|77.26|76.86|76.72|76.32|249
1731412800000|2024-11-12 12:00:00|77.12|76.72|77.17|76.77|77.18|76.78|76.56|76.16|286
1731413100000|2024-11-12 12:05:00|77.18|76.78|77.35|76.95|77.56|77.16|76.9|76.5|256
1731413400000|2024-11-12 12:10:00|77.31|76.91|77.27|76.87|77.52|77.12|77.14|76.74|246
1731413700000|2024-11-12 12:15:00|77.28|76.88|77.16|76.76|77.46|77.06|77.04|76.64|232
1731414000000|2024-11-12 12:20:00|77.15|76.75|77.01|76.61|77.18|76.78|76.65|76.25|238
1731414300000|2024-11-12 12:25:00|77|76.6|76.47|76.07|77.01|76.61|76.4|76|216
1731414600000|2024-11-12 12:30:00|76.46|76.06|76.35|75.95|76.79|76.39|75.87|75.47|408
1731414900000|2024-11-12 12:35:00|76.36|75.96|76.53|76.13|76.75|76.35|76.19|75.79|219
1731415200000|2024-11-12 12:40:00|76.22|75.82|76.01|75.61|76.26|75.86|75.95|75.55|99
1731415500000|2024-11-12 12:45:00|76.02|75.62|75.7|75.3|76.16|75.76|75.64|75.24|376
1731415800000|2024-11-12 12:50:00|75.72|75.32|75.89|75.49|75.91|75.51|75.23|74.83|326
1731416100000|2024-11-12 12:55:00|75.9|75.5|75.92|75.52|76.33|75.93|75.73|75.33|377
1731416400000|2024-11-12 13:00:00|75.91|75.51|75.12|74.72|76.1|75.7|74.95|74.55|459
1731416700000|2024-11-12 13:05:00|75.13|74.73|75.27|74.87|75.61|75.21|74.81|74.41|594
1731417000000|2024-11-12 13:10:00|75.26|74.86|75.92|75.52|75.92|75.52|75.17|74.77|530
1731417300000|2024-11-12 13:15:00|75.9|75.5|75.61|75.21|75.95|75.55|75.52|75.12|397
1731417600000|2024-11-12 13:20:00|75.62|75.22|76.38|75.98|76.5|76.1|75.61|75.21|343
1731417900000|2024-11-12 13:25:00|76.39|75.99|76.19|75.79|76.55|76.15|76.12|75.72|286
1731418200000|2024-11-12 13:30:00|76.2|75.8|75.68|75.28|76.37|75.97|75.68|75.28|359
1731418500000|2024-11-12 13:35:00|75.67|75.27|75.84|75.44|76|75.6|75.2|74.8|477
1731418800000|2024-11-12 13:40:00|75.85|75.45|75.48|75.08|75.93|75.53|75.27|74.87|438
1731419100000|2024-11-12 13:45:00|75.46|75.06|74.34|73.94|75.54|75.14|74.31|73.91|583
1731419400000|2024-11-12 13:50:00|74.35|73.95|75.08|74.68|75.13|74.73|74.27|73.87|511
1731419700000|2024-11-12 13:55:00|75.07|74.67|75.88|75.48|75.98|75.58|74.95|74.55|549
1731420000000|2024-11-12 14:00:00|75.87|75.47|76.26|75.86|76.47|76.07|75.8|75.4|551
1731420300000|2024-11-12 14:05:00|76.29|75.89|76.01|75.61|76.32|75.92|75.59|75.19|499
1731420600000|2024-11-12 14:10:00|76|75.6|75.57|75.17|76.05|75.65|75.19|74.79|464
1731420900000|2024-11-12 14:15:00|75.56|75.16|75.28|74.88|75.79|75.39|75.22|74.82|489
1731421200000|2024-11-12 14:20:00|75.29|74.89|75.51|75.11|75.76|75.36|75.29|74.89|421
1731421500000|2024-11-12 14:25:00|75.53|75.13|75.68|75.28|75.76|75.36|75.39|74.99|333
1731421800000|2024-11-12 14:30:00|75.66|75.26|75.38|74.98|75.74|75.34|74.67|74.27|566
1731422100000|2024-11-12 14:35:00|75.39|74.99|75.83|75.43|75.84|75.44|75.14|74.74|480
1731422400000|2024-11-12 14:40:00|75.82|75.42|76.28|75.88|76.3|75.9|75.72|75.32|360
1731422700000|2024-11-12 14:45:00|76.26|75.86|76.47|76.07|76.51|76.11|76.1|75.7|373
1731423000000|2024-11-12 14:50:00|76.46|76.06|76.65|76.25|76.78|76.38|76.14|75.74|312
1731423300000|2024-11-12 14:55:00|76.66|76.26|76.62|76.22|76.71|76.31|76.39|75.99|231
1731423600000|2024-11-12 15:00:00|76.63|76.23|76.51|76.11|76.67|76.27|76.37|75.97|314
1731423900000|2024-11-12 15:05:00|76.52|76.12|76.41|76.01|76.54|76.14|76.09|75.69|422
1731424200000|2024-11-12 15:10:00|76.39|75.99|76.65|76.25|76.65|76.25|76.34|75.94|270
1731424500000|2024-11-12 15:15:00|76.64|76.24|76.01|75.61|76.75|76.35|75.96|75.56|326
1731424800000|2024-11-12 15:20:00|76.02|75.62|76.07|75.67|76.17|75.77|75.82|75.42|301
1731425100000|2024-11-12 15:25:00|76.08|75.68|76.08|75.68|76.42|76.02|76.03|75.63|199
1731425400000|2024-11-12 15:30:00|76.09|75.69|76.43|76.03|76.46|76.06|75.9|75.5|391
1731425700000|2024-11-12 15:35:00|76.42|76.02|76.5|76.1|76.82|76.42|76.4|76|203
1731426000000|2024-11-12 15:40:00|76.51|76.11|76.14|75.74|76.64|76.24|76.1|75.7|276
1731426300000|2024-11-12 15:45:00|76.13|75.73|76.4|76|76.42|76.02|75.98|75.58|374
1731426600000|2024-11-12 15:50:00|76.43|76.03|75.93|75.53|76.46|76.06|75.93|75.53|241
1731426900000|2024-11-12 15:55:00|75.95|75.55|75.9|75.5|76.06|75.66|75.73|75.33|169
1731427200000|2024-11-12 16:00:00|75.91|75.51|75.86|75.46|76.11|75.71|75.5|75.1|353
1731427500000|2024-11-12 16:05:00|75.85|75.45|75.1|74.7|75.98|75.58|75.08|74.68|375
1731427800000|2024-11-12 16:10:00|75.11|74.71|74.48|74.08|75.2|74.8|74.43|74.03|367
1731428100000|2024-11-12 16:15:00|74.49|74.09|74.79|74.39|75.23|74.83|74.49|74.09|411
1731428400000|2024-11-12 16:20:00|74.81|74.41|74.49|74.09|75.09|74.69|74.34|73.94|336
1731428700000|2024-11-12 16:25:00|74.51|74.11|75.14|74.74|75.16|74.76|74.48|74.08|309
1731429000000|2024-11-12 16:30:00|75.12|74.72|75.31|74.91|75.44|75.04|75.01|74.61|343
1731429300000|2024-11-12 16:35:00|75.27|74.87|75.5|75.1|75.56|75.16|75.2|74.8|338
1731429600000|2024-11-12 16:40:00|75.49|75.09|75.9|75.5|75.97|75.57|75.47|75.07|247
1731429900000|2024-11-12 16:45:00|75.89|75.49|75.69|75.29|75.94|75.54|75.54|75.14|243
1731430200000|2024-11-12 16:50:00|75.65|75.25|76.11|75.71|76.24|75.84|75.63|75.23|153
1731430500000|2024-11-12 16:55:00|76.15|75.75|76.06|75.66|76.18|75.78|75.95|75.55|180
1731430800000|2024-11-12 17:00:00|76.09|75.69|76.04|75.64|76.09|75.69|75.76|75.36|204
1731431100000|2024-11-12 17:05:00|76.03|75.63|76.15|75.75|76.19|75.79|76.01|75.61|183
1731431400000|2024-11-12 17:10:00|76.16|75.76|76.27|75.87|76.27|75.87|76.06|75.66|163
1731431700000|2024-11-12 17:15:00|76.28|75.88|76.49|76.09|76.54|76.14|76.18|75.78|186
1731432000000|2024-11-12 17:20:00|76.5|76.1|76.37|75.97|76.51|76.11|76.19|75.79|212
1731432300000|2024-11-12 17:25:00|76.38|75.98|76.38|75.98|76.48|76.08|76.35|75.95|176
1731432600000|2024-11-12 17:30:00|76.37|75.97|76.85|76.45|76.89|76.49|76.33|75.93|128
1731432900000|2024-11-12 17:35:00|76.86|76.46|76.94|76.54|77.05|76.65|76.79|76.39|151
1731433200000|2024-11-12 17:40:00|76.96|76.56|76.62|76.22|77.02|76.62|76.58|76.18|214
1731433500000|2024-11-12 17:45:00|76.61|76.21|76.37|75.97|76.7|76.3|76.32|75.92|130
1731433800000|2024-11-12 17:50:00|76.38|75.98|76.12|75.72|76.5|76.1|76.07|75.67|145
1731434100000|2024-11-12 17:55:00|76.13|75.73|75.79|75.39|76.25|75.85|75.76|75.36|183
1731434400000|2024-11-12 18:00:00|75.8|75.4|76.09|75.69|76.13|75.73|75.79|75.39|276
1731434700000|2024-11-12 18:05:00|76.08|75.68|76.17|75.77|76.18|75.78|75.99|75.59|147
1731435000000|2024-11-12 18:10:00|76.18|75.78|76.41|76.01|76.41|76.01|76.14|75.74|194
1731435300000|2024-11-12 18:15:00|76.44|76.04|76.48|76.08|76.63|76.23|76.38|75.98|195
1731435900000|2024-11-12 18:25:00|76.87|76.47|77.12|76.72|77.17|76.77|76.86|76.46|144
1731436200000|2024-11-12 18:30:00|77.11|76.71|77.33|76.93|77.36|76.96|77.06|76.66|197
1731436500000|2024-11-12 18:35:00|77.34|76.94|77.16|76.76|77.44|77.04|77.06|76.66|216
1731436800000|2024-11-12 18:40:00|77.17|76.77|77.4|77|77.42|77.02|77.11|76.71|180
1731437100000|2024-11-12 18:45:00|77.38|76.98|77.35|76.95|77.42|77.02|77.17|76.77|242
1731437400000|2024-11-12 18:50:00|77.36|76.96|77.29|76.89|77.44|77.04|77.12|76.72|216
1731437700000|2024-11-12 18:55:00|77.28|76.88|77.29|76.89|77.35|76.95|77.15|76.75|225
1731438000000|2024-11-12 19:00:00|77.28|76.88|77.25|76.85|77.37|76.97|77.11|76.71|273
1731438300000|2024-11-12 19:05:00|77.24|76.84|77.34|76.94|77.38|76.98|77.07|76.67|181
1731438600000|2024-11-12 19:10:00|77.33|76.93|77.54|77.14|77.54|77.14|77.17|76.77|215
1731438900000|2024-11-12 19:15:00|77.53|77.13|77.17|76.77|77.57|77.17|77.17|76.77|190
1731439200000|2024-11-12 19:20:00|77.18|76.78|77.12|76.72|77.41|77.01|77.05|76.65|130
1731439500000|2024-11-12 19:25:00|77.11|76.71|77.19|76.79|77.34|76.94|77.1|76.7|81
1731439800000|2024-11-12 19:30:00|77.19|76.79|77.34|76.94|77.35|76.95|77.08|76.68|150
1731440100000|2024-11-12 19:35:00|77.33|76.93|77.11|76.71|77.55|77.15|77.02|76.62|167
1731440400000|2024-11-12 19:40:00|77.1|76.7|77.08|76.68|77.25|76.85|76.86|76.46|203
1731440700000|2024-11-12 19:45:00|77.09|76.69|77.06|76.66|77.13|76.73|76.83|76.43|191
1731441000000|2024-11-12 19:50:00|77.08|76.68|77.16|76.76|77.17|76.77|76.99|76.59|164
1731441300000|2024-11-12 19:55:00|77.14|76.74|76.94|76.54|77.19|76.79|76.91|76.51|154
1731441600000|2024-11-12 20:00:00|76.96|76.56|77.09|76.69|77.1|76.7|76.74|76.34|146
1731441900000|2024-11-12 20:05:00|77.08|76.68|77.22|76.82|77.23|76.83|76.94|76.54|194
1731442200000|2024-11-12 20:10:00|77.23|76.83|77.1|76.7|77.29|76.89|77.1|76.7|129
1731442500000|2024-11-12 20:15:00|77.1|76.7|77.08|76.68|77.13|76.73|76.76|76.36|200
1731442800000|2024-11-12 20:20:00|77.07|76.67|76.91|76.51|77.12|76.72|76.88|76.48|158
1731443100000|2024-11-12 20:25:00|76.92|76.52|77.03|76.63|77.12|76.72|76.74|76.34|209
1731443400000|2024-11-12 20:30:00|77.04|76.64|77.31|76.91|77.45|77.05|76.91|76.51|166
1731443700000|2024-11-12 20:35:00|77.32|76.92|77.22|76.82|77.34|76.94|77|76.6|242
1731444000000|2024-11-12 20:40:00|77.21|76.81|77.47|77.07|77.57|77.17|77.14|76.74|184
1731444300000|2024-11-12 20:45:00|77.48|77.08|77.58|77.18|77.6|77.2|77.34|76.94|153
1731444600000|2024-11-12 20:50:00|77.57|77.17|77.52|77.12|77.69|77.29|77.47|77.07|119
1731444900000|2024-11-12 20:55:00|77.51|77.11|77.09|76.69|77.52|77.12|77.05|76.65|108
1731445200000|2024-11-12 21:00:00|77.09|76.69|76.94|76.54|77.32|76.92|76.91|76.51|180
1731445500000|2024-11-12 21:05:00|76.95|76.55|76.74|76.34|76.99|76.59|76.66|76.26|204
1731445800000|2024-11-12 21:10:00|76.75|76.35|76.68|76.28|76.81|76.41|76.65|76.25|187
1731446100000|2024-11-12 21:15:00|76.71|76.31|76.69|76.29|76.78|76.38|76.57|76.17|242
1731446400000|2024-11-12 21:20:00|76.68|76.28|76.95|76.55|77.11|76.71|76.68|76.28|180
1731446700000|2024-11-12 21:25:00|76.96|76.56|77.09|76.69|77.14|76.74|76.93|76.53|140
1731447000000|2024-11-12 21:30:00|77.13|76.73|77.2|76.8|77.29|76.89|77.06|76.66|89
1731447300000|2024-11-12 21:35:00|77.22|76.82|77.39|76.99|77.39|76.99|77.15|76.75|83
1731447900000|2024-11-12 21:45:00|77.42|77.02|77.55|77.15|77.55|77.15|77.34|76.94|71
1731448200000|2024-11-12 21:50:00|77.56|77.16|77.62|77.22|77.67|77.27|77.43|77.03|87
1731448500000|2024-11-12 21:55:00|77.6|77.2|77.6|77.2|77.65|77.25|77.5|77.1|141
1731448800000|2024-11-12 22:00:00|77.61|77.21|77.8|77.4|77.8|77.4|77.57|77.17|183
1731449100000|2024-11-12 22:05:00|77.81|77.41|77.18|76.78|77.81|77.41|77|76.6|348
1731449400000|2024-11-12 22:10:00|77.16|76.76|77.35|76.95|77.44|77.04|76.98|76.58|266
1731449700000|2024-11-12 22:15:00|77.34|76.94|77.45|77.05|77.56|77.16|77.33|76.93|298
1731450000000|2024-11-12 22:20:00|77.46|77.06|77.83|77.43|77.86|77.46|77.46|77.06|146
1731450300000|2024-11-12 22:25:00|77.84|77.44|77.8|77.4|77.87|77.47|77.75|77.35|133
1731450600000|2024-11-12 22:30:00|77.81|77.41|77.88|77.48|77.92|77.52|77.81|77.41|102
1731450900000|2024-11-12 22:35:00|77.89|77.49|78.08|77.68|78.13|77.73|77.89|77.49|102
1731451200000|2024-11-12 22:40:00|78.09|77.69|78.36|77.96|78.37|77.97|78.08|77.68|109
1731451500000|2024-11-12 22:45:00|78.35|77.95|78.47|78.07|78.47|78.07|78.35|77.95|139
1731451800000|2024-11-12 22:50:00|78.48|78.08|78.4|78|78.5|78.1|78.38|77.98|128
1731452100000|2024-11-12 22:55:00|78.41|78.01|78.51|78.11|78.58|78.18|78.41|78.01|93
1731452400000|2024-11-12 23:00:00|78.51|78.11|78.07|77.67|78.53|78.13|78.07|77.67|121
1731452700000|2024-11-12 23:05:00|78.18|77.78|78.23|77.83|78.23|77.83|78.12|77.72|41
1731453000000|2024-11-12 23:10:00|78.24|77.84|78.02|77.62|78.29|77.89|77.98|77.58|125
1731453300000|2024-11-12 23:15:00|78.03|77.63|77.68|77.28|78.03|77.63|77.66|77.26|99
1731453600000|2024-11-12 23:20:00|77.67|77.27|77.26|76.86|77.68|77.28|77.07|76.67|146
1731453900000|2024-11-12 23:25:00|77.27|76.87|77.62|77.22|77.62|77.22|77.26|76.86|106
1731454200000|2024-11-12 23:30:00|77.62|77.22|77.8|77.4|77.82|77.42|77.51|77.11|172
1731454500000|2024-11-12 23:35:00|77.82|77.42|77.67|77.27|77.82|77.42|77.5|77.1|161
1731454800000|2024-11-12 23:40:00|77.66|77.26|77.33|76.93|77.66|77.26|77.33|76.93|125
1731455100000|2024-11-12 23:45:00|77.33|76.93|77.34|76.94|77.46|77.06|77.19|76.79|186
1731455400000|2024-11-12 23:50:00|77.35|76.95|77.3|76.9|77.4|77|77.22|76.82|115
1731455700000|2024-11-12 23:55:00|77.29|76.89|76.92|76.52|77.3|76.9|76.79|76.39|122
1731456000000|2024-11-13 00:00:00|76.91|76.51|77.35|76.95|77.38|76.98|76.79|76.39|209
1731456300000|2024-11-13 00:05:00|77.32|76.92|77.29|76.89|77.55|77.15|77.24|76.84|225
1731456600000|2024-11-13 00:10:00|77.32|76.92|76.91|76.51|77.48|77.08|76.82|76.42|185
1731456900000|2024-11-13 00:15:00|76.92|76.52|77.09|76.69|77.17|76.77|76.81|76.41|253
1731457200000|2024-11-13 00:20:00|77.1|76.7|76.88|76.48|77.17|76.77|76.71|76.31|217
1731457500000|2024-11-13 00:25:00|76.91|76.51|77.48|77.08|77.54|77.14|76.91|76.51|208
1731457800000|2024-11-13 00:30:00|77.47|77.07|77.47|77.07|77.65|77.25|77.33|76.93|213
1731458100000|2024-11-13 00:35:00|77.46|77.06|77.77|77.37|77.81|77.41|77.15|76.75|221
1731458400000|2024-11-13 00:40:00|77.76|77.36|77.87|77.47|77.88|77.48|77.57|77.17|231
1731458700000|2024-11-13 00:45:00|77.85|77.45|77.56|77.16|77.91|77.51|77.44|77.04|195
1731459000000|2024-11-13 00:50:00|77.55|77.15|77.05|76.65|77.71|77.31|77.02|76.62|256
1731459300000|2024-11-13 00:55:00|77.06|76.66|76.9|76.5|77.24|76.84|76.77|76.37|231
1731459600000|2024-11-13 01:00:00|76.88|76.48|76.99|76.59|77.04|76.64|76.45|76.05|247
1731459900000|2024-11-13 01:05:00|76.96|76.56|77.14|76.74|77.32|76.92|76.95|76.55|190
1731460200000|2024-11-13 01:10:00|77.13|76.73|77.14|76.74|77.37|76.97|77.04|76.64|235
1731460500000|2024-11-13 01:15:00|77.15|76.75|76.67|76.27|77.27|76.87|76.67|76.27|201
1731460800000|2024-11-13 01:20:00|76.66|76.26|75.71|75.31|76.66|76.26|75.57|75.17|314
1731461100000|2024-11-13 01:25:00|75.72|75.32|76|75.6|76.04|75.64|75.51|75.11|301
1731461400000|2024-11-13 01:30:00|75.97|75.57|75.31|74.91|75.99|75.59|75.15|74.75|465
1731461700000|2024-11-13 01:35:00|75.32|74.92|75.88|75.48|75.88|75.48|75.14|74.74|414
1731462000000|2024-11-13 01:40:00|75.9|75.5|75.94|75.54|76.02|75.62|75.55|75.15|319
1731462300000|2024-11-13 01:45:00|75.93|75.53|76.24|75.84|76.27|75.87|75.84|75.44|352
1731462600000|2024-11-13 01:50:00|76.23|75.83|76.21|75.81|76.28|75.88|75.89|75.49|220
1731462900000|2024-11-13 01:55:00|76.22|75.82|76.13|75.73|76.29|75.89|75.97|75.57|150
1731463200000|2024-11-13 02:00:00|76.12|75.72|76.18|75.78|76.25|75.85|75.87|75.47|228
1731463500000|2024-11-13 02:05:00|76.17|75.77|76.2|75.8|76.33|75.93|76.1|75.7|159
1731463800000|2024-11-13 02:10:00|76.19|75.79|76.01|75.61|76.3|75.9|76.01|75.61|120
1731464100000|2024-11-13 02:15:00|76.02|75.62|75.25|74.85|76.04|75.64|75.25|74.85|243
1731464400000|2024-11-13 02:20:00|75.24|74.84|74.63|74.23|75.35|74.95|74.63|74.23|232
1731464700000|2024-11-13 02:25:00|74.64|74.24|75.01|74.61|75.12|74.72|74.54|74.14|296
1731465000000|2024-11-13 02:30:00|75.03|74.63|74.53|74.13|75.06|74.66|74.45|74.05|375
1731465300000|2024-11-13 02:35:00|74.52|74.12|74.77|74.37|74.91|74.51|74.3|73.9|276
1731465600000|2024-11-13 02:40:00|74.78|74.38|75.05|74.65|75.13|74.73|74.74|74.34|387
1731465900000|2024-11-13 02:45:00|75.04|74.64|75.26|74.86|75.27|74.87|74.8|74.4|286
1731466200000|2024-11-13 02:50:00|75.29|74.89|75.5|75.1|75.53|75.13|75.25|74.85|260
1731466500000|2024-11-13 02:55:00|75.51|75.11|75.79|75.39|75.79|75.39|75.45|75.05|167
1731466800000|2024-11-13 03:00:00|75.76|75.36|75.71|75.31|75.91|75.51|75.6|75.2|199
1731467100000|2024-11-13 03:05:00|75.7|75.3|75.53|75.13|75.73|75.33|75.46|75.06|182
1731467400000|2024-11-13 03:10:00|75.52|75.12|75.44|75.04|75.68|75.28|75.28|74.88|170
1731467700000|2024-11-13 03:15:00|75.42|75.02|75.41|75.01|75.5|75.1|75.21|74.81|179
1731468000000|2024-11-13 03:20:00|75.42|75.02|74.85|74.45|75.45|75.05|74.83|74.43|196
1731468300000|2024-11-13 03:25:00|74.86|74.46|74.27|73.87|74.86|74.46|74.26|73.86|242
1731468600000|2024-11-13 03:30:00|74.31|73.91|74.74|74.34|74.85|74.45|74.25|73.85|266
1731468900000|2024-11-13 03:35:00|74.73|74.33|74.57|74.17|74.91|74.51|74.56|74.16|207
1731469200000|2024-11-13 03:40:00|74.56|74.16|74.14|73.74|74.72|74.32|74.13|73.73|184
1731469500000|2024-11-13 03:45:00|74.15|73.75|74.43|74.03|74.56|74.16|74.08|73.68|256
1731469800000|2024-11-13 03:50:00|74.44|74.04|74.55|74.15|74.66|74.26|74.42|74.02|215
1731470100000|2024-11-13 03:55:00|74.58|74.18|73.96|73.56|74.6|74.2|73.88|73.48|230
1731470400000|2024-11-13 04:00:00|73.95|73.55|74.3|73.9|74.49|74.09|73.93|73.53|226
1731470700000|2024-11-13 04:05:00|74.28|73.88|74.62|74.22|74.71|74.31|74.14|73.74|184
1731471000000|2024-11-13 04:10:00|74.63|74.23|74.76|74.36|74.81|74.41|74.61|74.21|107
1731471300000|2024-11-13 04:15:00|74.75|74.35|74.98|74.58|75.04|74.64|74.7|74.3|152
1731471600000|2024-11-13 04:20:00|75.01|74.61|74.79|74.39|75.1|74.7|74.79|74.39|107
1731471900000|2024-11-13 04:25:00|74.77|74.37|74.09|73.69|74.79|74.39|74.08|73.68|156
1731472200000|2024-11-13 04:30:00|74.1|73.7|73.83|73.43|74.31|73.91|73.8|73.4|165
1731472500000|2024-11-13 04:35:00|73.82|73.42|73|72.6|73.87|73.47|72.84|72.44|300
1731472800000|2024-11-13 04:40:00|73.01|72.61|72.63|72.23|73.06|72.66|72.63|72.23|423
1731473100000|2024-11-13 04:45:00|72.64|72.24|72.4|72|72.89|72.49|72.25|71.85|258
1731473400000|2024-11-13 04:50:00|72.38|71.98|72.8|72.4|73.01|72.61|72.15|71.75|374
1731473700000|2024-11-13 04:55:00|72.81|72.41|73.46|73.06|73.62|73.22|72.81|72.41|215
1731474000000|2024-11-13 05:00:00|73.45|73.05|72.77|72.37|73.66|73.26|72.74|72.34|255
1731474300000|2024-11-13 05:05:00|72.79|72.39|73.14|72.74|73.44|73.04|72.65|72.25|265
1731474600000|2024-11-13 05:10:00|73.16|72.76|73.43|73.03|73.46|73.06|73.16|72.76|190
1731474900000|2024-11-13 05:15:00|73.42|73.02|73.64|73.24|73.7|73.3|73.33|72.93|185
1731475200000|2024-11-13 05:20:00|73.65|73.25|73.78|73.38|73.8|73.4|73.5|73.1|149
1731475500000|2024-11-13 05:25:00|73.79|73.39|73.78|73.38|73.86|73.46|73.71|73.31|99
1731475800000|2024-11-13 05:30:00|73.74|73.34|73.59|73.19|73.74|73.34|73.5|73.1|179
1731476100000|2024-11-13 05:35:00|73.6|73.2|73.6|73.2|73.62|73.22|73.22|72.82|195
1731476400000|2024-11-13 05:40:00|73.59|73.19|73.42|73.02|73.6|73.2|73.28|72.88|194
1731476700000|2024-11-13 05:45:00|73.41|73.01|72.86|72.46|73.46|73.06|72.85|72.45|230
1731477000000|2024-11-13 05:50:00|72.85|72.45|72.9|72.5|73.09|72.69|72.74|72.34|245
1731477300000|2024-11-13 05:55:00|72.91|72.51|72.89|72.49|73.03|72.63|72.64|72.24|240
1731477600000|2024-11-13 06:00:00|72.88|72.48|73.21|72.81|73.3|72.9|72.71|72.31|224
1731477900000|2024-11-13 06:05:00|73.2|72.8|73.31|72.91|73.41|73.01|73.19|72.79|232
1731478200000|2024-11-13 06:10:00|73.3|72.9|73.41|73.01|73.48|73.08|73.25|72.85|163
1731478500000|2024-11-13 06:15:00|73.4|73|73.31|72.91|73.49|73.09|73.24|72.84|222
1731478800000|2024-11-13 06:20:00|73.32|72.92|73.37|72.97|73.57|73.17|73.32|72.92|179
1731479100000|2024-11-13 06:25:00|73.36|72.96|72.76|72.36|73.36|72.96|72.73|72.33|255
1731479400000|2024-11-13 06:30:00|72.76|72.36|72.4|72|72.86|72.46|72.37|71.97|156
1731479700000|2024-11-13 06:35:00|72.41|72.01|72.23|71.83|72.43|72.03|72.08|71.68|178
1731480000000|2024-11-13 06:40:00|72.24|71.84|72.98|72.58|73|72.6|72.24|71.84|203
1731480300000|2024-11-13 06:45:00|72.99|72.59|72.82|72.42|73.15|72.75|72.77|72.37|209
1731480600000|2024-11-13 06:50:00|72.81|72.41|72.91|72.51|73.02|72.62|72.48|72.08|222
1731480900000|2024-11-13 06:55:00|72.92|72.52|72.79|72.39|73.04|72.64|72.62|72.22|175
1731481200000|2024-11-13 07:00:00|72.8|72.4|73|72.6|73.1|72.7|72.67|72.27|244
1731481500000|2024-11-13 07:05:00|72.99|72.59|73.05|72.65|73.25|72.85|72.87|72.47|214
1731481800000|2024-11-13 07:10:00|73.06|72.66|73.39|72.99|73.39|72.99|73.05|72.65|89
1731482100000|2024-11-13 07:15:00|73.4|73|73.46|73.06|73.73|73.33|73.31|72.91|168
1731482400000|2024-11-13 07:20:00|73.47|73.07|73.26|72.86|73.51|73.11|73.09|72.69|202
1731482700000|2024-11-13 07:25:00|73.24|72.84|73.42|73.02|73.52|73.12|73.24|72.84|140
1731483000000|2024-11-13 07:30:00|73.4|73|72.98|72.58|73.41|73.01|72.9|72.5|253
1731483300000|2024-11-13 07:35:00|72.97|72.57|73.31|72.91|73.31|72.91|72.96|72.56|240
1731483600000|2024-11-13 07:40:00|73.3|72.9|73.57|73.17|73.62|73.22|73.24|72.84|222
1731483900000|2024-11-13 07:45:00|73.57|73.17|73.59|73.19|73.68|73.28|73.43|73.03|189
1731484200000|2024-11-13 07:50:00|73.58|73.18|73.55|73.15|73.71|73.31|73.49|73.09|132
1731484500000|2024-11-13 07:55:00|73.54|73.14|73.69|73.29|73.72|73.32|73.54|73.14|107
1731484800000|2024-11-13 08:00:00|73.68|73.28|73.54|73.14|73.68|73.28|73.26|72.86|151
1731485100000|2024-11-13 08:05:00|73.53|73.13|73.4|73|73.64|73.24|73.38|72.98|138
1731485400000|2024-11-13 08:10:00|73.41|73.01|73.4|73|73.66|73.26|73.25|72.85|131
1731485700000|2024-11-13 08:15:00|73.41|73.01|73.57|73.17|73.74|73.34|73.41|73.01|213
1731486000000|2024-11-13 08:20:00|73.58|73.18|73.72|73.32|73.83|73.43|73.54|73.14|190
1731486300000|2024-11-13 08:25:00|73.73|73.33|73.8|73.4|73.85|73.45|73.68|73.28|168
1731486600000|2024-11-13 08:30:00|73.8|73.4|73.93|73.53|74.09|73.69|73.75|73.35|105
1731486900000|2024-11-13 08:35:00|73.94|73.54|73.91|73.51|73.99|73.59|73.78|73.38|108
1731487200000|2024-11-13 08:40:00|73.9|73.5|73.59|73.19|73.9|73.5|73.57|73.17|90
1731487500000|2024-11-13 08:45:00|73.63|73.23|73.59|73.19|73.65|73.25|73.37|72.97|211
1731487800000|2024-11-13 08:50:00|73.58|73.18|73.48|73.08|73.73|73.33|73.44|73.04|194
1731488100000|2024-11-13 08:55:00|73.49|73.09|73.43|73.03|73.55|73.15|73.15|72.75|165
1731488400000|2024-11-13 09:00:00|73.41|73.01|73.16|72.76|73.43|73.03|73.01|72.61|144
1731488700000|2024-11-13 09:05:00|73.17|72.77|73.3|72.9|73.43|73.03|73.12|72.72|146
1731489000000|2024-11-13 09:10:00|73.29|72.89|73.51|73.11|73.65|73.25|73.29|72.89|94
1731489300000|2024-11-13 09:15:00|73.5|73.1|73.48|73.08|73.6|73.2|73.36|72.96|138
1731489600000|2024-11-13 09:20:00|73.47|73.07|73.38|72.98|73.54|73.14|73.22|72.82|175
1731489900000|2024-11-13 09:25:00|73.36|72.96|73.36|72.96|73.43|73.03|73.31|72.91|156
1731490200000|2024-11-13 09:30:00|73.35|72.95|72.99|72.59|73.36|72.96|72.93|72.53|141
1731490500000|2024-11-13 09:35:00|72.98|72.58|73.02|72.62|73.03|72.63|72.79|72.39|145
1731490800000|2024-11-13 09:40:00|73.01|72.61|73.25|72.85|73.36|72.96|72.95|72.55|186
1731491100000|2024-11-13 09:45:00|73.26|72.86|73.37|72.97|73.4|73|73.15|72.75|160
1731491400000|2024-11-13 09:50:00|73.38|72.98|73.17|72.77|73.41|73.01|73.12|72.72|148
1731491700000|2024-11-13 09:55:00|73.16|72.76|73.09|72.69|73.17|72.77|73|72.6|125
1731492000000|2024-11-13 10:00:00|73.07|72.67|73.08|72.68|73.19|72.79|72.9|72.5|139
1731492300000|2024-11-13 10:05:00|73.09|72.69|72.85|72.45|73.15|72.75|72.75|72.35|185
1731492600000|2024-11-13 10:10:00|72.86|72.46|72.86|72.46|72.91|72.51|72.76|72.36|113
1731492900000|2024-11-13 10:15:00|72.85|72.45|73.01|72.61|73.01|72.61|72.77|72.37|151
1731493200000|2024-11-13 10:20:00|73.02|72.62|73.1|72.7|73.1|72.7|72.93|72.53|133
1731493500000|2024-11-13 10:25:00|73.09|72.69|73.14|72.74|73.21|72.81|73.03|72.63|143
1731493800000|2024-11-13 10:30:00|73.12|72.72|73.27|72.87|73.41|73.01|73.09|72.69|171
1731494100000|2024-11-13 10:35:00|73.26|72.86|73.09|72.69|73.26|72.86|73.03|72.63|152
1731494400000|2024-11-13 10:40:00|73.08|72.68|73.03|72.63|73.17|72.77|72.95|72.55|179
1731494700000|2024-11-13 10:45:00|73.04|72.64|73.42|73.02|73.43|73.03|73.03|72.63|140
1731495000000|2024-11-13 10:50:00|73.41|73.01|73.62|73.22|73.75|73.35|73.37|72.97|198
1731495300000|2024-11-13 10:55:00|73.61|73.21|73.52|73.12|73.7|73.3|73.51|73.11|104
1731495600000|2024-11-13 11:00:00|73.51|73.11|73.63|73.23|73.76|73.36|73.35|72.95|181
1731495900000|2024-11-13 11:05:00|73.65|73.25|73.59|73.19|73.73|73.33|73.52|73.12|181
1731496200000|2024-11-13 11:10:00|73.6|73.2|73.8|73.4|73.86|73.46|73.56|73.16|129
1731496500000|2024-11-13 11:15:00|73.8|73.4|74|73.6|74.06|73.66|73.75|73.35|103
1731496800000|2024-11-13 11:20:00|74.01|73.61|73.73|73.33|74.16|73.76|73.73|73.33|100
1731497100000|2024-11-13 11:25:00|73.74|73.34|73.8|73.4|73.88|73.48|73.65|73.25|79
1731497400000|2024-11-13 11:30:00|73.77|73.37|73.73|73.33|73.77|73.37|73.48|73.08|149
1731497700000|2024-11-13 11:35:00|73.72|73.32|73.71|73.31|73.86|73.46|73.6|73.2|108
1731498000000|2024-11-13 11:40:00|73.72|73.32|73.47|73.07|73.77|73.37|73.47|73.07|116
1731498300000|2024-11-13 11:45:00|73.49|73.09|73.75|73.35|73.75|73.35|73.49|73.09|94
1731498600000|2024-11-13 11:50:00|73.77|73.37|73.85|73.45|73.87|73.47|73.69|73.29|90
1731498900000|2024-11-13 11:55:00|73.84|73.44|73.67|73.27|73.85|73.45|73.55|73.15|93
1731499200000|2024-11-13 12:00:00|73.66|73.26|73.79|73.39|73.81|73.41|73.56|73.16|126
1731499500000|2024-11-13 12:05:00|73.78|73.38|73.68|73.28|73.87|73.47|73.66|73.26|75
1731499800000|2024-11-13 12:10:00|73.67|73.27|73.66|73.26|73.82|73.42|73.5|73.1|129
1731500100000|2024-11-13 12:15:00|73.68|73.28|73.37|72.97|73.68|73.28|73.31|72.91|105
1731500400000|2024-11-13 12:20:00|73.4|73|73.44|73.04|73.45|73.05|73.22|72.82|94
1731500700000|2024-11-13 12:25:00|73.43|73.03|73.29|72.89|73.47|73.07|73.28|72.88|69
1731501000000|2024-11-13 12:30:00|73.28|72.88|73.12|72.72|73.29|72.89|72.96|72.56|92
1731501300000|2024-11-13 12:35:00|73.11|72.71|73.52|73.12|73.61|73.21|73.11|72.71|106
1731501600000|2024-11-13 12:40:00|73.54|73.14|73.54|73.14|73.75|73.35|73.49|73.09|147
1731501900000|2024-11-13 12:45:00|73.53|73.13|73.57|73.17|73.71|73.31|73.43|73.03|138
1731502200000|2024-11-13 12:50:00|73.56|73.16|73.65|73.25|73.73|73.33|73.42|73.02|174
1731502500000|2024-11-13 12:55:00|73.64|73.24|73.34|72.94|73.66|73.26|73.34|72.94|107
1731502800000|2024-11-13 13:00:00|73.33|72.93|73.56|73.16|73.63|73.23|73.25|72.85|113
1731503100000|2024-11-13 13:05:00|73.57|73.17|73.42|73.02|73.62|73.22|73.4|73|114
1731503400000|2024-11-13 13:10:00|73.43|73.03|73.3|72.9|73.43|73.03|73.28|72.88|114
1731503700000|2024-11-13 13:15:00|73.31|72.91|73.53|73.13|73.54|73.14|73.29|72.89|107
1731504000000|2024-11-13 13:20:00|73.58|73.18|74.01|73.61|74.11|73.71|73.45|73.05|67
1731504300000|2024-11-13 13:25:00|74.02|73.62|74.23|73.83|74.23|73.83|74.02|73.62|269
1731504600000|2024-11-13 13:30:00|74.24|73.84|74.64|74.24|74.83|74.43|74.06|73.66|421
1731504900000|2024-11-13 13:35:00|74.65|74.25|74.94|74.54|75.02|74.62|74.4|74|273
1731505200000|2024-11-13 13:40:00|74.95|74.55|75.3|74.9|75.3|74.9|74.82|74.42|286
1731505500000|2024-11-13 13:45:00|75.29|74.89|75.6|75.2|75.6|75.2|75.11|74.71|287
1731505800000|2024-11-13 13:50:00|75.61|75.21|75.69|75.29|75.72|75.32|75.29|74.89|403
1731506100000|2024-11-13 13:55:00|75.68|75.28|75.34|74.94|75.68|75.28|74.85|74.45|394
1731506400000|2024-11-13 14:00:00|75.33|74.93|75.18|74.78|75.41|75.01|74.87|74.47|418
1731506700000|2024-11-13 14:05:00|75.17|74.77|75.8|75.4|75.81|75.41|75.14|74.74|361
1731507000000|2024-11-13 14:10:00|75.79|75.39|75.45|75.05|75.91|75.51|75.37|74.97|493
1731507300000|2024-11-13 14:15:00|75.44|75.04|75.49|75.09|75.65|75.25|75.3|74.9|438
1731507600000|2024-11-13 14:20:00|75.48|75.08|75.64|75.24|75.75|75.35|75.36|74.96|517
1731507900000|2024-11-13 14:25:00|75.63|75.23|75.6|75.2|75.83|75.43|75.6|75.2|330
1731508200000|2024-11-13 14:30:00|75.61|75.21|76.69|76.29|76.7|76.3|75.5|75.1|453
1731508500000|2024-11-13 14:35:00|76.7|76.3|76.64|76.24|76.81|76.41|76.18|75.78|556
1731508800000|2024-11-13 14:40:00|76.63|76.23|76.87|76.47|77.03|76.63|76.51|76.11|416
1731509100000|2024-11-13 14:45:00|76.89|76.49|76.6|76.2|76.89|76.49|76.48|76.08|492
1731509400000|2024-11-13 14:50:00|76.59|76.19|77.05|76.65|77.06|76.66|76.48|76.08|501
1731509700000|2024-11-13 14:55:00|77.04|76.64|77.12|76.72|77.15|76.75|76.73|76.33|390
1731510000000|2024-11-13 15:00:00|77.13|76.73|76.17|75.77|77.13|76.73|75.81|75.41|559
1731510300000|2024-11-13 15:05:00|76.18|75.78|76.26|75.86|76.36|75.96|75.82|75.42|608
1731510600000|2024-11-13 15:10:00|76.25|75.85|76.67|76.27|76.81|76.41|76.25|75.85|579
1731510900000|2024-11-13 15:15:00|76.66|76.26|76.82|76.42|77.12|76.72|76.51|76.11|518
1731511200000|2024-11-13 15:20:00|76.84|76.44|77.02|76.62|77.09|76.69|76.8|76.4|467
1731511500000|2024-11-13 15:25:00|77.03|76.63|77.05|76.65|77.05|76.65|76.7|76.3|463
1731511800000|2024-11-13 15:30:00|77.06|76.66|76.74|76.34|77.14|76.74|76.71|76.31|507
1731512100000|2024-11-13 15:35:00|76.73|76.33|76.44|76.04|76.76|76.36|76.44|76.04|482
1731512400000|2024-11-13 15:40:00|76.43|76.03|76.64|76.24|76.73|76.33|76.28|75.88|415
1731512700000|2024-11-13 15:45:00|76.65|76.25|76.85|76.45|76.91|76.51|76.58|76.18|445
1731513000000|2024-11-13 15:50:00|76.86|76.46|76.66|76.26|76.87|76.47|76.54|76.14|398
1731513300000|2024-11-13 15:55:00|76.65|76.25|76.91|76.51|76.94|76.54|76.6|76.2|322
1731513600000|2024-11-13 16:00:00|76.9|76.5|76.84|76.44|77.12|76.72|76.82|76.42|423
1731513900000|2024-11-13 16:05:00|76.86|76.46|77.15|76.75|77.16|76.76|76.61|76.21|286
1731514200000|2024-11-13 16:10:00|77.14|76.74|77.23|76.83|77.61|77.21|77.11|76.71|360
1731514500000|2024-11-13 16:15:00|77.21|76.81|76.92|76.52|77.29|76.89|76.5|76.1|390
1731514800000|2024-11-13 16:20:00|76.91|76.51|76.83|76.43|76.98|76.58|76.59|76.19|448
1731515100000|2024-11-13 16:25:00|76.82|76.42|76.85|76.45|76.94|76.54|76.6|76.2|402
1731515400000|2024-11-13 16:30:00|76.86|76.46|76.6|76.2|76.97|76.57|76.45|76.05|400
1731515700000|2024-11-13 16:35:00|76.61|76.21|76.54|76.14|76.81|76.41|76.48|76.08|436
1731516000000|2024-11-13 16:40:00|76.55|76.15|76.98|76.58|76.98|76.58|76.45|76.05|445
1731516300000|2024-11-13 16:45:00|76.99|76.59|77.09|76.69|77.18|76.78|76.81|76.41|429
1731516600000|2024-11-13 16:50:00|77.1|76.7|76.97|76.57|77.27|76.87|76.93|76.53|345
1731516900000|2024-11-13 16:55:00|76.96|76.56|76.98|76.58|77.14|76.74|76.9|76.5|368
1731517200000|2024-11-13 17:00:00|76.97|76.57|77.22|76.82|77.49|77.09|76.97|76.57|312
1731517500000|2024-11-13 17:05:00|77.23|76.83|77.39|76.99|77.48|77.08|77.19|76.79|271
1731517800000|2024-11-13 17:10:00|77.4|77|77.38|76.98|77.51|77.11|77.36|76.96|218
1731518100000|2024-11-13 17:15:00|77.37|76.97|77.36|76.96|77.41|77.01|77.34|76.94|118
1731518400000|2024-11-13 17:20:00|77.37|76.97|77.31|76.91|77.37|76.97|77.01|76.61|284
1731518700000|2024-11-13 17:25:00|77.32|76.92|77.56|77.16|77.58|77.18|77.31|76.91|247
1731519000000|2024-11-13 17:30:00|77.55|77.15|77.6|77.2|77.6|77.2|77.42|77.02|219
1731519300000|2024-11-13 17:35:00|77.59|77.19|77.5|77.1|77.67|77.27|77.38|76.98|238
1731519600000|2024-11-13 17:40:00|77.49|77.09|77.31|76.91|77.5|77.1|77.29|76.89|269
1731519900000|2024-11-13 17:45:00|77.28|76.88|77.62|77.22|77.62|77.22|77.27|76.87|73
1731520200000|2024-11-13 17:50:00|77.6|77.2|77.57|77.17|77.6|77.2|77.4|77|269
1731520500000|2024-11-13 17:55:00|77.58|77.18|77.6|77.2|77.64|77.24|77.38|76.98|196
1731520800000|2024-11-13 18:00:00|77.61|77.21|77.57|77.17|77.65|77.25|77.45|77.05|193
1731521100000|2024-11-13 18:05:00|77.53|77.13|77.7|77.3|77.71|77.31|77.51|77.11|193
1731521400000|2024-11-13 18:10:00|77.71|77.31|77.52|77.12|77.82|77.42|77.52|77.12|204
1731521700000|2024-11-13 18:15:00|77.5|77.1|77.66|77.26|77.84|77.44|77.42|77.02|269
1731522000000|2024-11-13 18:20:00|77.67|77.27|78.01|77.61|78.04|77.64|77.63|77.23|159
1731522300000|2024-11-13 18:25:00|77.94|77.54|77.94|77.54|77.95|77.55|77.91|77.51|23
1731522600000|2024-11-13 18:30:00|77.92|77.52|77.82|77.42|77.97|77.57|77.8|77.4|137
1731522900000|2024-11-13 18:35:00|77.81|77.41|77.43|77.03|77.87|77.47|77.38|76.98|249
1731523200000|2024-11-13 18:40:00|77.44|77.04|77.71|77.31|77.76|77.36|77.25|76.85|268
1731523500000|2024-11-13 18:45:00|77.7|77.3|77.91|77.51|77.98|77.58|77.56|77.16|260
1731523800000|2024-11-13 18:50:00|77.89|77.49|78.13|77.73|78.17|77.77|77.86|77.46|248
1731524100000|2024-11-13 18:55:00|78.14|77.74|77.93|77.53|78.15|77.75|77.72|77.32|243
1731524400000|2024-11-13 19:00:00|77.92|77.52|77.76|77.36|78.14|77.74|77.68|77.28|256
1731524700000|2024-11-13 19:05:00|77.2|76.8|76.75|76.35|77.43|77.03|76.61|76.21|114
1731525000000|2024-11-13 19:10:00|76.76|76.36|76.18|75.78|76.76|76.36|76.17|75.77|467
1731525300000|2024-11-13 19:15:00|76.16|75.76|74.83|74.43|76.5|76.1|74.83|74.43|479
1731525600000|2024-11-13 19:20:00|74.82|74.42|75.58|75.18|75.87|75.47|74.61|74.21|496
1731525900000|2024-11-13 19:25:00|75.57|75.17|75.44|75.04|75.59|75.19|74.59|74.19|523
1731526200000|2024-11-13 19:30:00|75.41|75.01|75.03|74.63|75.41|75.01|74.89|74.49|458
1731526500000|2024-11-13 19:35:00|75.04|74.64|74.58|74.18|75.1|74.7|74.4|74|537
1731526800000|2024-11-13 19:40:00|74.59|74.19|75.02|74.62|75.05|74.65|74.37|73.97|447
1731527100000|2024-11-13 19:45:00|75.01|74.61|74.92|74.52|75.25|74.85|74.87|74.47|436
1731527400000|2024-11-13 19:50:00|74.91|74.51|74.73|74.33|75.23|74.83|74.73|74.33|419
1731527700000|2024-11-13 19:55:00|74.74|74.34|74.56|74.16|74.8|74.4|74.26|73.86|355
1731528000000|2024-11-13 20:00:00|74.55|74.15|73.53|73.13|74.63|74.23|73.47|73.07|512
1731528300000|2024-11-13 20:05:00|73.52|73.12|74.72|74.32|74.84|74.44|73.5|73.1|465
1731528600000|2024-11-13 20:10:00|74.69|74.29|75|74.6|75.04|74.64|74.53|74.13|379
1731528900000|2024-11-13 20:15:00|75.01|74.61|74.88|74.48|75.08|74.68|74.57|74.17|407
1731529200000|2024-11-13 20:20:00|74.86|74.46|74.89|74.49|75.01|74.61|74.68|74.28|366
1731529500000|2024-11-13 20:25:00|74.9|74.5|74.8|74.4|74.98|74.58|74.74|74.34|315
1731529800000|2024-11-13 20:30:00|74.81|74.41|75.2|74.8|75.2|74.8|74.7|74.3|243
1731530100000|2024-11-13 20:35:00|75.19|74.79|75.38|74.98|75.47|75.07|75.13|74.73|261
1731530400000|2024-11-13 20:40:00|75.39|74.99|75.66|75.26|75.68|75.28|75.37|74.97|217
1731530700000|2024-11-13 20:45:00|75.65|75.25|75.41|75.01|75.72|75.32|75.41|75.01|290
1731531000000|2024-11-13 20:50:00|75.38|74.98|74.89|74.49|75.48|75.08|74.89|74.49|294
1731531300000|2024-11-13 20:55:00|74.88|74.48|74.7|74.3|74.89|74.49|74.49|74.09|262
1731531600000|2024-11-13 21:00:00|74.71|74.31|73.82|73.42|74.77|74.37|73.8|73.4|350
1731531900000|2024-11-13 21:05:00|73.83|73.43|73.67|73.27|74.01|73.61|73.46|73.06|468
1731532200000|2024-11-13 21:10:00|73.68|73.28|74.04|73.64|74.22|73.82|73.58|73.18|405
1731532500000|2024-11-13 21:15:00|74.03|73.63|73.73|73.33|74.27|73.87|73.7|73.3|311
1731532800000|2024-11-13 21:20:00|73.72|73.32|74.31|73.91|74.33|73.93|73.64|73.24|314
1731533100000|2024-11-13 21:25:00|74.32|73.92|74.52|74.12|74.63|74.23|74.25|73.85|316
1731533400000|2024-11-13 21:30:00|74.54|74.14|75.06|74.66|75.08|74.68|74.43|74.03|305
1731533700000|2024-11-13 21:35:00|75.07|74.67|75.26|74.86|75.46|75.06|75|74.6|259
1731534000000|2024-11-13 21:40:00|75.27|74.87|75.29|74.89|75.35|74.95|75.03|74.63|275
1731534300000|2024-11-13 21:45:00|75.28|74.88|74.81|74.41|75.28|74.88|74.81|74.41|286
1731534600000|2024-11-13 21:50:00|74.82|74.42|75|74.6|75.04|74.64|74.79|74.39|321
1731534900000|2024-11-13 21:55:00|74.97|74.57|74.66|74.26|75.01|74.61|74.65|74.25|226
1731535200000|2024-11-13 22:00:00|74.67|74.27|74.99|74.59|74.99|74.59|74.4|74|318
1731535500000|2024-11-13 22:05:00|74.97|74.57|75.21|74.81|75.29|74.89|74.93|74.53|330
1731535800000|2024-11-13 22:10:00|75.2|74.8|75.25|74.85|75.38|74.98|75.16|74.76|246
1731536100000|2024-11-13 22:15:00|75.26|74.86|75.34|74.94|75.38|74.98|75.21|74.81|144
1731536400000|2024-11-13 22:20:00|75.36|74.96|75.44|75.04|75.44|75.04|75.32|74.92|45
1731536700000|2024-11-13 22:25:00|75.43|75.03|75.43|75.03|75.46|75.06|75.4|75|18
1731537900000|2024-11-13 22:45:00|75.32|74.92|75.39|74.99|75.43|75.03|75.28|74.88|85
1731538200000|2024-11-13 22:50:00|75.38|74.98|75.41|75.01|75.44|75.04|75.23|74.83|121
1731538500000|2024-11-13 22:55:00|75.4|75|75.42|75.02|75.45|75.05|75.23|74.83|102
1731538800000|2024-11-13 23:00:00|75.4|75|75.16|74.76|75.42|75.02|74.95|74.55|179
1731539100000|2024-11-13 23:05:00|75.17|74.77|75.32|74.92|75.33|74.93|75.09|74.69|192
1731539400000|2024-11-13 23:10:00|75.33|74.93|75.37|74.97|75.48|75.08|75.28|74.88|149
1731539700000|2024-11-13 23:15:00|75.36|74.96|75.58|75.18|75.6|75.2|75.33|74.93|173
1731540000000|2024-11-13 23:20:00|75.59|75.19|75.69|75.29|75.74|75.34|75.5|75.1|143
1731540300000|2024-11-13 23:25:00|75.7|75.3|75.73|75.33|75.74|75.34|75.52|75.12|178
1731540600000|2024-11-13 23:30:00|75.71|75.31|75.82|75.42|75.87|75.47|75.65|75.25|148
1731540900000|2024-11-13 23:35:00|75.81|75.41|75.83|75.43|75.83|75.43|75.77|75.37|88
1731541200000|2024-11-13 23:40:00|75.82|75.42|75.79|75.39|75.84|75.44|75.72|75.32|104
1731541500000|2024-11-13 23:45:00|75.8|75.4|75.69|75.29|75.84|75.44|75.58|75.18|135
1731541800000|2024-11-13 23:50:00|75.68|75.28|75.46|75.06|75.7|75.3|75.46|75.06|174
1731542100000|2024-11-13 23:55:00|75.47|75.07|75.65|75.25|75.69|75.29|75.46|75.06|129
1731542400000|2024-11-14 00:00:00|75.66|75.26|75.62|75.22|75.7|75.3|75.44|75.04|188
1731542700000|2024-11-14 00:05:00|75.63|75.23|75.65|75.25|75.72|75.32|75.55|75.15|195
1731543000000|2024-11-14 00:10:00|75.67|75.27|75.57|75.17|75.69|75.29|75.55|75.15|160
1731543300000|2024-11-14 00:15:00|75.58|75.18|75.5|75.1|75.62|75.22|75.33|74.93|208
1731543600000|2024-11-14 00:20:00|75.51|75.11|75.63|75.23|75.81|75.41|75.51|75.11|231
1731543900000|2024-11-14 00:25:00|75.62|75.22|75.63|75.23|75.66|75.26|75.53|75.13|103
1731544200000|2024-11-14 00:30:00|75.64|75.24|75.65|75.25|75.71|75.31|75.49|75.09|189
1731544500000|2024-11-14 00:35:00|75.64|75.24|75.51|75.11|75.86|75.46|75.51|75.11|178
1731544800000|2024-11-14 00:40:00|75.5|75.1|75.27|74.87|75.51|75.11|75.26|74.86|138
1731545100000|2024-11-14 00:45:00|75.28|74.88|74.96|74.56|75.34|74.94|74.92|74.52|313
1731545400000|2024-11-14 00:50:00|74.97|74.57|75.12|74.72|75.19|74.79|74.83|74.43|251
1731545700000|2024-11-14 00:55:00|75.11|74.71|74.87|74.47|75.24|74.84|74.83|74.43|328
1731546000000|2024-11-14 01:00:00|74.88|74.48|75.23|74.83|75.23|74.83|74.78|74.38|365
1731546300000|2024-11-14 01:05:00|75.22|74.82|75.14|74.74|75.42|75.02|75.06|74.66|300
1731546600000|2024-11-14 01:10:00|75.12|74.72|75.07|74.67|75.24|74.84|74.94|74.54|337
1731546900000|2024-11-14 01:15:00|75.08|74.68|74.83|74.43|75.19|74.79|74.78|74.38|352
1731547200000|2024-11-14 01:20:00|74.82|74.42|74.58|74.18|74.92|74.52|74.55|74.15|279
1731547500000|2024-11-14 01:25:00|74.61|74.21|74.66|74.26|74.91|74.51|74.61|74.21|236
1731547800000|2024-11-14 01:30:00|74.67|74.27|74.6|74.2|74.73|74.33|74.39|73.99|326
1731548100000|2024-11-14 01:35:00|74.59|74.19|74.76|74.36|74.85|74.45|74.58|74.18|229
1731548400000|2024-11-14 01:40:00|74.78|74.38|74.94|74.54|75|74.6|74.75|74.35|189
1731548700000|2024-11-14 01:45:00|74.93|74.53|74.95|74.55|75.03|74.63|74.76|74.36|263
1731549000000|2024-11-14 01:50:00|74.96|74.56|75.1|74.7|75.22|74.82|74.93|74.53|279
1731549300000|2024-11-14 01:55:00|75.09|74.69|75.32|74.92|75.35|74.95|75.04|74.64|263
1731549600000|2024-11-14 02:00:00|75.33|74.93|75.54|75.14|75.61|75.21|75.33|74.93|189
1731549900000|2024-11-14 02:05:00|75.55|75.15|75.68|75.28|75.77|75.37|75.54|75.14|221
1731550200000|2024-11-14 02:10:00|75.67|75.27|75.33|74.93|75.7|75.3|75.33|74.93|228
1731550500000|2024-11-14 02:15:00|75.35|74.95|75.43|75.03|75.44|75.04|75.25|74.85|187
1731550800000|2024-11-14 02:20:00|75.44|75.04|75.36|74.96|75.62|75.22|75.31|74.91|243
1731551100000|2024-11-14 02:25:00|75.35|74.95|75.18|74.78|75.35|74.95|74.91|74.51|219
1731551400000|2024-11-14 02:30:00|75.19|74.79|75.19|74.79|75.29|74.89|75.01|74.61|245
1731551700000|2024-11-14 02:35:00|75.2|74.8|75.57|75.17|75.64|75.24|75.01|74.61|302
1731552000000|2024-11-14 02:40:00|75.58|75.18|76|75.6|76.15|75.75|75.44|75.04|297
1731552300000|2024-11-14 02:45:00|76.02|75.62|75.77|75.37|76.09|75.69|75.69|75.29|250
1731552600000|2024-11-14 02:50:00|75.78|75.38|75.81|75.41|75.87|75.47|75.73|75.33|192
1731552900000|2024-11-14 02:55:00|75.8|75.4|75.76|75.36|75.82|75.42|75.65|75.25|167
1731553200000|2024-11-14 03:00:00|75.75|75.35|75.43|75.03|75.84|75.44|75.33|74.93|178
1731553500000|2024-11-14 03:05:00|75.44|75.04|75.22|74.82|75.44|75.04|75.1|74.7|195
1731553800000|2024-11-14 03:10:00|75.21|74.81|75.17|74.77|75.32|74.92|75.03|74.63|244
1731554100000|2024-11-14 03:15:00|75.18|74.78|75.03|74.63|75.18|74.78|74.77|74.37|218
1731554400000|2024-11-14 03:20:00|75.04|74.64|75.25|74.85|75.32|74.92|74.96|74.56|248
1731554700000|2024-11-14 03:25:00|75.26|74.86|75.39|74.99|75.43|75.03|75.11|74.71|199
1731555000000|2024-11-14 03:30:00|75.38|74.98|75.53|75.13|75.56|75.16|75.33|74.93|235
1731555300000|2024-11-14 03:35:00|75.52|75.12|75.63|75.23|75.63|75.23|75.26|74.86|191
1731555600000|2024-11-14 03:40:00|75.62|75.22|77.34|76.94|77.34|76.94|75.45|75.05|318
1731555900000|2024-11-14 03:45:00|77.33|76.93|80.67|80.27|81.57|81.17|77.15|76.75|793
1731556200000|2024-11-14 03:50:00|80.7|80.3|83.47|83.07|83.72|83.32|80.25|79.85|783
1731556500000|2024-11-14 03:55:00|83.46|83.06|83.57|83.17|85.13|84.73|82.54|82.14|828
1731556800000|2024-11-14 04:00:00|83.56|83.16|81.47|81.07|84.17|83.77|80.68|80.28|785
1731557100000|2024-11-14 04:05:00|81.43|81.03|80.62|80.22|81.77|81.37|80.59|80.19|591
1731557400000|2024-11-14 04:10:00|80.64|80.24|80.42|80.02|80.71|80.31|79.71|79.31|607
1731557700000|2024-11-14 04:15:00|80.44|80.04|79.26|78.86|80.68|80.28|79.11|78.71|585
1731558000000|2024-11-14 04:20:00|79.27|78.87|78.87|78.47|79.46|79.06|78.75|78.35|512
1731558300000|2024-11-14 04:25:00|78.85|78.45|79.28|78.88|79.55|79.15|78.8|78.4|446
1731558600000|2024-11-14 04:30:00|79.31|78.91|78.94|78.54|79.34|78.94|78.55|78.15|439
1731558900000|2024-11-14 04:35:00|78.92|78.52|78.82|78.42|78.96|78.56|78.44|78.04|397
1731559200000|2024-11-14 04:40:00|78.83|78.43|79.83|79.43|79.84|79.44|78.78|78.38|392
1731559500000|2024-11-14 04:45:00|79.82|79.42|80.23|79.83|80.38|79.98|79.8|79.4|415
1731559800000|2024-11-14 04:50:00|80.24|79.84|80.25|79.85|80.38|79.98|79.93|79.53|498
1731560100000|2024-11-14 04:55:00|80.24|79.84|80.55|80.15|80.67|80.27|80.17|79.77|442
1731560400000|2024-11-14 05:00:00|80.56|80.16|80.3|79.9|80.56|80.16|80.1|79.7|384
1731560700000|2024-11-14 05:05:00|80.29|79.89|81.2|80.8|81.35|80.95|80.28|79.88|390
1731561000000|2024-11-14 05:10:00|81.19|80.79|81.25|80.85|81.37|80.97|80.83|80.43|365
1731561300000|2024-11-14 05:15:00|81.23|80.83|80.91|80.51|81.27|80.87|80.61|80.21|300
1731561600000|2024-11-14 05:20:00|80.89|80.49|81.72|81.32|81.88|81.48|80.86|80.46|363
1731561900000|2024-11-14 05:25:00|81.73|81.33|82.44|82.04|82.58|82.18|81.67|81.27|373
1731562200000|2024-11-14 05:30:00|82.45|82.05|82.1|81.7|82.57|82.17|82.1|81.7|451
1731562500000|2024-11-14 05:35:00|82.11|81.71|82.61|82.21|82.76|82.36|81.75|81.35|466
1731562800000|2024-11-14 05:40:00|82.59|82.19|83.24|82.84|83.59|83.19|82.54|82.14|461
1731563100000|2024-11-14 05:45:00|83.23|82.83|83.11|82.71|83.28|82.88|82.54|82.14|353
1731563400000|2024-11-14 05:50:00|83.12|82.72|83.05|82.65|83.34|82.94|82.87|82.47|366
1731563700000|2024-11-14 05:55:00|83.06|82.66|82.78|82.38|83.06|82.66|82.56|82.16|256
1731564000000|2024-11-14 06:00:00|82.79|82.39|83.26|82.86|83.29|82.89|82.58|82.18|336
1731564300000|2024-11-14 06:05:00|83.28|82.88|84.45|84.05|84.69|84.29|83.25|82.85|372
1731564600000|2024-11-14 06:10:00|84.46|84.06|84.58|84.18|84.76|84.36|83.98|83.58|514
1731564900000|2024-11-14 06:15:00|84.59|84.19|84.2|83.8|84.89|84.49|83.93|83.53|417
1731565200000|2024-11-14 06:20:00|84.19|83.79|83.93|83.53|84.38|83.98|83.61|83.21|351
1731565500000|2024-11-14 06:25:00|83.95|83.55|84.04|83.64|84.18|83.78|83.77|83.37|291
1731565800000|2024-11-14 06:30:00|84.05|83.65|84.35|83.95|84.53|84.13|83.79|83.39|318
1731566100000|2024-11-14 06:35:00|84.32|83.92|83.81|83.41|84.43|84.03|83.75|83.35|295
1731566400000|2024-11-14 06:40:00|83.82|83.42|83.41|83.01|84.19|83.79|83.16|82.76|304
1731566700000|2024-11-14 06:45:00|83.43|83.03|83.2|82.8|83.47|83.07|82.86|82.46|349
1731567000000|2024-11-14 06:50:00|83.19|82.79|82.6|82.2|83.19|82.79|82.35|81.95|319
1731567300000|2024-11-14 06:55:00|82.61|82.21|81.39|80.99|82.61|82.21|81.38|80.98|348
1731567600000|2024-11-14 07:00:00|81.37|80.97|82.2|81.8|82.2|81.8|81.24|80.84|404
1731567900000|2024-11-14 07:05:00|82.21|81.81|81.39|80.99|82.27|81.87|81.29|80.89|387
1731568200000|2024-11-14 07:10:00|81.41|81.01|81.75|81.35|81.79|81.39|81.37|80.97|431
1731568500000|2024-11-14 07:15:00|81.73|81.33|81.12|80.72|81.74|81.34|81.09|80.69|426
1731568800000|2024-11-14 07:20:00|81.1|80.7|81.68|81.28|81.68|81.28|81.1|80.7|374
1731569100000|2024-11-14 07:25:00|81.67|81.27|81.89|81.49|81.89|81.49|81.35|80.95|332
1731569400000|2024-11-14 07:30:00|81.9|81.5|81.43|81.03|82.06|81.66|81.37|80.97|368
1731569700000|2024-11-14 07:35:00|81.45|81.05|81.7|81.3|81.86|81.46|81.45|81.05|357
1731570000000|2024-11-14 07:40:00|81.69|81.29|82.01|81.61|82.08|81.68|81.66|81.26|254
1731570300000|2024-11-14 07:45:00|82.03|81.63|82.33|81.93|82.35|81.95|81.94|81.54|306
1731570600000|2024-11-14 07:50:00|82.32|81.92|82.6|82.2|82.66|82.26|82.18|81.78|284
1731570900000|2024-11-14 07:55:00|82.61|82.21|82.48|82.08|82.69|82.29|82.38|81.98|280
1731571200000|2024-11-14 08:00:00|82.49|82.09|83.18|82.78|83.36|82.96|82.41|82.01|337
1731571500000|2024-11-14 08:05:00|83.2|82.8|83|82.6|83.21|82.81|82.78|82.38|297
1731571800000|2024-11-14 08:10:00|82.99|82.59|82.65|82.25|83|82.6|82.61|82.21|288
1731572100000|2024-11-14 08:15:00|82.66|82.26|82.28|81.88|82.69|82.29|82.14|81.74|299
1731572400000|2024-11-14 08:20:00|82.26|81.86|82.22|81.82|82.39|81.99|82.05|81.65|254
1731572700000|2024-11-14 08:25:00|82.21|81.81|82|81.6|82.22|81.82|81.94|81.54|197
1731573000000|2024-11-14 08:30:00|81.99|81.59|82.32|81.92|82.33|81.93|81.76|81.36|361
1731573300000|2024-11-14 08:35:00|82.31|81.91|82.24|81.84|82.63|82.23|82.13|81.73|314
1731573600000|2024-11-14 08:40:00|82.26|81.86|82.26|81.86|82.53|82.13|82.21|81.81|256
1731573900000|2024-11-14 08:45:00|82.25|81.85|82.06|81.66|82.57|82.17|81.91|81.51|355
1731574200000|2024-11-14 08:50:00|82.07|81.67|82.72|82.32|82.84|82.44|82.04|81.64|385
1731574500000|2024-11-14 08:55:00|82.73|82.33|82.45|82.05|82.82|82.42|82.45|82.05|240
1731574800000|2024-11-14 09:00:00|82.46|82.06|82.36|81.96|82.6|82.2|82.33|81.93|250
1731575100000|2024-11-14 09:05:00|82.35|81.95|82.43|82.03|82.6|82.2|82.33|81.93|237
1731575400000|2024-11-14 09:10:00|82.42|82.02|81.9|81.5|82.43|82.03|81.85|81.45|235
1731575700000|2024-11-14 09:15:00|81.92|81.52|81.68|81.28|82.03|81.63|81.48|81.08|259
1731576000000|2024-11-14 09:20:00|81.67|81.27|81.75|81.35|81.81|81.41|81.62|81.22|269
1731576300000|2024-11-14 09:25:00|81.74|81.34|81.91|81.51|81.95|81.55|81.7|81.3|210
1731576600000|2024-11-14 09:30:00|81.92|81.52|81.24|80.84|82.08|81.68|81.24|80.84|258
1731576900000|2024-11-14 09:35:00|81.23|80.83|81.29|80.89|81.57|81.17|81.17|80.77|296
1731577200000|2024-11-14 09:40:00|81.3|80.9|81.57|81.17|81.62|81.22|81.3|80.9|245
1731577500000|2024-11-14 09:45:00|81.56|81.16|81.78|81.38|81.8|81.4|81.45|81.05|294
1731577800000|2024-11-14 09:50:00|81.79|81.39|81.69|81.29|81.91|81.51|81.63|81.23|250
1731578100000|2024-11-14 09:55:00|81.68|81.28|81.87|81.47|82.1|81.7|81.62|81.22|199
1731578400000|2024-11-14 10:00:00|81.85|81.45|82.07|81.67|82.11|81.71|81.85|81.45|197
1731578700000|2024-11-14 10:05:00|82.06|81.66|82.14|81.74|82.25|81.85|82.01|81.61|162
1731579000000|2024-11-14 10:10:00|82.13|81.73|81.72|81.32|82.14|81.74|81.67|81.27|205
1731579300000|2024-11-14 10:15:00|81.71|81.31|81.74|81.34|81.75|81.35|81.49|81.09|242
1731579600000|2024-11-14 10:20:00|81.75|81.35|81.46|81.06|81.83|81.43|81.43|81.03|213
1731579900000|2024-11-14 10:25:00|81.45|81.05|81.44|81.04|81.6|81.2|81.43|81.03|145
1731580200000|2024-11-14 10:30:00|81.43|81.03|81.6|81.2|81.67|81.27|81.32|80.92|202
1731580500000|2024-11-14 10:35:00|81.61|81.21|80.83|80.43|81.61|81.21|80.76|80.36|323
1731580800000|2024-11-14 10:40:00|80.84|80.44|80.88|80.48|80.96|80.56|80.62|80.22|318
1731581100000|2024-11-14 10:45:00|80.89|80.49|80.75|80.35|80.94|80.54|80.69|80.29|224
1731581400000|2024-11-14 10:50:00|80.74|80.34|80.73|80.33|80.85|80.45|80.56|80.16|235
1731581700000|2024-11-14 10:55:00|80.74|80.34|80.42|80.02|80.75|80.35|80.32|79.92|259
1731582000000|2024-11-14 11:00:00|80.43|80.03|80.36|79.96|80.74|80.34|80.32|79.92|314
1731582300000|2024-11-14 11:05:00|80.37|79.97|80.13|79.73|80.53|80.13|80.07|79.67|268
1731582600000|2024-11-14 11:10:00|80.14|79.74|79.99|79.59|80.27|79.87|79.92|79.52|264
1731582900000|2024-11-14 11:15:00|80|79.6|79.84|79.44|80.01|79.61|79.41|79.01|401
1731583200000|2024-11-14 11:20:00|79.83|79.43|80.58|80.18|80.6|80.2|79.72|79.32|415
1731583500000|2024-11-14 11:25:00|80.56|80.16|80.64|80.24|80.7|80.3|80.42|80.02|367
1731583800000|2024-11-14 11:30:00|80.63|80.23|80.46|80.06|80.64|80.24|80.09|79.69|408
1731584100000|2024-11-14 11:35:00|80.45|80.05|80.13|79.73|80.45|80.05|79.85|79.45|409
1731584400000|2024-11-14 11:40:00|80.14|79.74|80.06|79.66|80.15|79.75|79.8|79.4|311
1731584700000|2024-11-14 11:45:00|80.07|79.67|80.6|80.2|80.62|80.22|79.98|79.58|304
1731585000000|2024-11-14 11:50:00|80.61|80.21|80.77|80.37|80.97|80.57|80.61|80.21|275
1731585300000|2024-11-14 11:55:00|80.78|80.38|80.7|80.3|80.84|80.44|80.62|80.22|249
1731585600000|2024-11-14 12:00:00|80.69|80.29|80.39|79.99|80.69|80.29|80.28|79.88|316
1731585900000|2024-11-14 12:05:00|80.4|80|80.24|79.84|80.42|80.02|80.15|79.75|366
1731586200000|2024-11-14 12:10:00|80.23|79.83|80.63|80.23|80.7|80.3|80.21|79.81|269
1731586500000|2024-11-14 12:15:00|80.62|80.22|80.32|79.92|80.63|80.23|80.21|79.81|268
1731586800000|2024-11-14 12:20:00|80.34|79.94|80.8|80.4|80.8|80.4|80.27|79.87|293
1731587100000|2024-11-14 12:25:00|80.81|80.41|80.78|80.38|80.81|80.41|80.69|80.29|147
1731587400000|2024-11-14 12:30:00|80.79|80.39|80.97|80.57|81.08|80.68|80.69|80.29|226
1731587700000|2024-11-14 12:35:00|80.96|80.56|80.86|80.46|81.01|80.61|80.85|80.45|175
1731588000000|2024-11-14 12:40:00|80.85|80.45|80.83|80.43|80.97|80.57|80.81|80.41|132
1731588300000|2024-11-14 12:45:00|80.84|80.44|80.8|80.4|80.88|80.48|80.7|80.3|189
1731588600000|2024-11-14 12:50:00|80.82|80.42|81.13|80.73|81.14|80.74|80.67|80.27|163
1731588900000|2024-11-14 12:55:00|81.14|80.74|81.25|80.85|81.25|80.85|81.06|80.66|138
1731589200000|2024-11-14 13:00:00|81.24|80.84|81.78|81.38|81.9|81.5|81.2|80.8|260
1731589500000|2024-11-14 13:05:00|81.75|81.35|81.25|80.85|81.77|81.37|81.24|80.84|240
1731589800000|2024-11-14 13:10:00|81.24|80.84|81.19|80.79|81.27|80.87|80.97|80.57|203
1731590100000|2024-11-14 13:15:00|81.18|80.78|81.04|80.64|81.25|80.85|80.96|80.56|184
1731590400000|2024-11-14 13:20:00|81.03|80.63|80.94|80.54|81.17|80.77|80.94|80.54|191
1731590700000|2024-11-14 13:25:00|80.93|80.53|80.93|80.53|81.08|80.68|80.92|80.52|131
1731591000000|2024-11-14 13:30:00|80.94|80.54|81.2|80.8|81.2|80.8|80.59|80.19|447
1731591300000|2024-11-14 13:35:00|81.19|80.79|81.1|80.7|81.39|80.99|80.81|80.41|385
1731591600000|2024-11-14 13:40:00|81.11|80.71|81.48|81.08|81.7|81.3|81.11|80.71|412
1731591900000|2024-11-14 13:45:00|81.49|81.09|81.1|80.7|81.55|81.15|81.07|80.67|414
1731592200000|2024-11-14 13:50:00|81.12|80.72|80.7|80.3|81.12|80.72|80.61|80.21|345
1731592500000|2024-11-14 13:55:00|80.69|80.29|80.82|80.42|80.89|80.49|80.59|80.19|305
1731592800000|2024-11-14 14:00:00|80.81|80.41|81.13|80.73|81.16|80.76|80.77|80.37|285
1731593100000|2024-11-14 14:05:00|81.14|80.74|81|80.6|81.34|80.94|80.8|80.4|292
1731593400000|2024-11-14 14:10:00|80.99|80.59|81|80.6|81.09|80.69|80.89|80.49|199
1731593700000|2024-11-14 14:15:00|81.01|80.61|81|80.6|81.08|80.68|80.67|80.27|229
1731594000000|2024-11-14 14:20:00|81.01|80.61|80.88|80.48|81.05|80.65|80.79|80.39|254
1731594300000|2024-11-14 14:25:00|80.89|80.49|81.02|80.62|81.09|80.69|80.86|80.46|222
1731594600000|2024-11-14 14:30:00|81.03|80.63|81.31|80.91|81.38|80.98|80.93|80.53|311
1731594900000|2024-11-14 14:35:00|81.3|80.9|80.17|79.77|81.36|80.96|79.7|79.3|523
1731595200000|2024-11-14 14:40:00|80.18|79.78|79.29|78.89|80.32|79.92|78.82|78.42|534
1731595500000|2024-11-14 14:45:00|79.28|78.88|79.04|78.64|79.32|78.92|78.55|78.15|695
1731595800000|2024-11-14 14:50:00|79.03|78.63|79.25|78.85|79.51|79.11|78.95|78.55|482
1731596100000|2024-11-14 14:55:00|79.24|78.84|78.71|78.31|79.37|78.97|78.69|78.29|438
1731596400000|2024-11-14 15:00:00|78.72|78.32|79.26|78.86|79.35|78.95|78.06|77.66|487
1731596700000|2024-11-14 15:05:00|79.27|78.87|79.41|79.01|79.55|79.15|79.12|78.72|385
1731597000000|2024-11-14 15:10:00|79.43|79.03|79.36|78.96|79.48|79.08|79.18|78.78|352
1731597300000|2024-11-14 15:15:00|79.35|78.95|78.33|77.93|79.4|79|78.31|77.91|394
1731597600000|2024-11-14 15:20:00|78.35|77.95|78.16|77.76|78.54|78.14|77.95|77.55|464
1731597900000|2024-11-14 15:25:00|78.18|77.78|78.56|78.16|78.63|78.23|77.95|77.55|433
1731598200000|2024-11-14 15:30:00|78.57|78.17|78.15|77.75|78.67|78.27|77.87|77.47|442
1731598500000|2024-11-14 15:35:00|78.16|77.76|78.72|78.32|78.87|78.47|78.14|77.74|451
1731598800000|2024-11-14 15:40:00|78.7|78.3|78.67|78.27|78.88|78.48|78.49|78.09|426
1731599100000|2024-11-14 15:45:00|78.66|78.26|78.9|78.5|78.9|78.5|78.43|78.03|469
1731599400000|2024-11-14 15:50:00|78.89|78.49|78.98|78.58|79.13|78.73|78.66|78.26|389
1731599700000|2024-11-14 15:55:00|78.99|78.59|78.82|78.42|79.04|78.64|78.76|78.36|262
1731600000000|2024-11-14 16:00:00|78.81|78.41|78.68|78.28|79|78.6|78.31|77.91|451
1731600300000|2024-11-14 16:05:00|78.69|78.29|79.13|78.73|79.13|78.73|78.69|78.29|363
1731600600000|2024-11-14 16:10:00|79.12|78.72|79.26|78.86|79.28|78.88|78.9|78.5|278
1731600900000|2024-11-14 16:15:00|79.25|78.85|79.64|79.24|79.66|79.26|79.24|78.84|309
1731601200000|2024-11-14 16:20:00|79.63|79.23|79.42|79.02|79.67|79.27|79.39|78.99|153
1731601500000|2024-11-14 16:25:00|79.44|79.04|79.59|79.19|79.61|79.21|79.33|78.93|178
1731601800000|2024-11-14 16:30:00|79.6|79.2|79.83|79.43|79.83|79.43|79.57|79.17|101
1731602100000|2024-11-14 16:35:00|79.82|79.42|79.96|79.56|80.01|79.61|79.8|79.4|160
1731602400000|2024-11-14 16:40:00|79.97|79.57|80.3|79.9|80.39|79.99|79.96|79.56|264
1731602700000|2024-11-14 16:45:00|80.31|79.91|80.37|79.97|80.46|80.06|80.23|79.83|208
1731603000000|2024-11-14 16:50:00|80.36|79.96|81.11|80.71|81.17|80.77|80.29|79.89|326
1731603300000|2024-11-14 16:55:00|81.1|80.7|81.33|80.93|81.51|81.11|81.07|80.67|322
1731603600000|2024-11-14 17:00:00|81.32|80.92|81.43|81.03|81.57|81.17|81.22|80.82|248
1731603900000|2024-11-14 17:05:00|81.44|81.04|81.81|81.41|82.13|81.73|81.32|80.92|303
1731604200000|2024-11-14 17:10:00|81.79|81.39|81.4|81|81.99|81.59|81.29|80.89|325
1731604500000|2024-11-14 17:15:00|81.39|80.99|81.97|81.57|82.01|81.61|81.39|80.99|336
1731604800000|2024-11-14 17:20:00|81.96|81.56|81.75|81.35|82.07|81.67|81.73|81.33|246
1731605100000|2024-11-14 17:25:00|81.76|81.36|81.61|81.21|82.43|82.03|81.56|81.16|320
1731605400000|2024-11-14 17:30:00|81.6|81.2|82.22|81.82|82.25|81.85|81.59|81.19|319
1731605700000|2024-11-14 17:35:00|82.23|81.83|83.88|83.48|84.79|84.39|82.22|81.82|588
1731606000000|2024-11-14 17:40:00|83.87|83.47|83.34|82.94|83.99|83.59|82.84|82.44|434
1731606300000|2024-11-14 17:45:00|83.36|82.96|83.23|82.83|83.72|83.32|83.13|82.73|359
1731606600000|2024-11-14 17:50:00|83.22|82.82|82.89|82.49|83.24|82.84|82.86|82.46|304
1731606900000|2024-11-14 17:55:00|82.9|82.5|82.46|82.06|82.91|82.51|81.66|81.26|418
1731607200000|2024-11-14 18:00:00|82.45|82.05|82.02|81.62|82.46|82.06|81.99|81.59|348
1731607500000|2024-11-14 18:05:00|82|81.6|82.69|82.29|82.69|82.29|81.9|81.5|287
1731607800000|2024-11-14 18:10:00|82.7|82.3|82.62|82.22|82.84|82.44|82.46|82.06|301
1731608100000|2024-11-14 18:15:00|82.61|82.21|83.33|82.93|83.44|83.04|82.59|82.19|382
1731608400000|2024-11-14 18:20:00|83.34|82.94|83.34|82.94|83.67|83.27|83.15|82.75|286
1731608700000|2024-11-14 18:25:00|83.35|82.95|83.23|82.83|83.39|82.99|83.07|82.67|242
1731609000000|2024-11-14 18:30:00|83.24|82.84|82.12|81.72|83.24|82.84|82.11|81.71|283
1731609300000|2024-11-14 18:35:00|82.11|81.71|81.93|81.53|82.39|81.99|81.92|81.52|273
1731609600000|2024-11-14 18:40:00|81.94|81.54|81.79|81.39|82|81.6|81.57|81.17|312
1731609900000|2024-11-14 18:45:00|81.78|81.38|81.97|81.57|82.12|81.72|81.74|81.34|251
1731610200000|2024-11-14 18:50:00|81.98|81.58|82.27|81.87|82.33|81.93|81.97|81.57|255
1731610500000|2024-11-14 18:55:00|82.28|81.88|82.2|81.8|82.36|81.96|82.02|81.62|168
1731610800000|2024-11-14 19:00:00|82.19|81.79|82.2|81.8|82.36|81.96|82.11|81.71|175
1731611100000|2024-11-14 19:05:00|82.19|81.79|82.27|81.87|82.42|82.02|81.93|81.53|228
1731611400000|2024-11-14 19:10:00|82.26|81.86|82.2|81.8|82.36|81.96|82.13|81.73|188
1731611700000|2024-11-14 19:15:00|82.21|81.81|81.87|81.47|82.23|81.83|81.78|81.38|198
1731612000000|2024-11-14 19:20:00|81.88|81.48|82.25|81.85|82.43|82.03|81.86|81.46|249
1731612300000|2024-11-14 19:25:00|82.26|81.86|82.52|82.12|82.6|82.2|82.22|81.82|191
1731612600000|2024-11-14 19:30:00|82.53|82.13|82.71|82.31|82.79|82.39|82.36|81.96|238
1731612900000|2024-11-14 19:35:00|82.7|82.3|82.82|82.42|82.86|82.46|82.54|82.14|243
1731613200000|2024-11-14 19:40:00|82.79|82.39|83.07|82.67|83.19|82.79|82.74|82.34|227
1731613500000|2024-11-14 19:45:00|83.06|82.66|82.71|82.31|83.09|82.69|82.59|82.19|230
1731613800000|2024-11-14 19:50:00|82.68|82.28|82.88|82.48|83.03|82.63|82.52|82.12|235
1731614100000|2024-11-14 19:55:00|82.87|82.47|82.87|82.47|83|82.6|82.72|82.32|248
1731614400000|2024-11-14 20:00:00|82.86|82.46|82.53|82.13|83.05|82.65|82.46|82.06|362
1731614700000|2024-11-14 20:05:00|82.54|82.14|82.13|81.73|82.69|82.29|82.05|81.65|402
1731615000000|2024-11-14 20:10:00|82.14|81.74|82.19|81.79|82.41|82.01|81.87|81.47|402
1731615300000|2024-11-14 20:15:00|82.18|81.78|82.49|82.09|82.66|82.26|82.17|81.77|168
1731615600000|2024-11-14 20:20:00|82.48|82.08|83.1|82.7|83.63|83.23|82.48|82.08|346
1731615900000|2024-11-14 20:25:00|83.07|82.67|82.93|82.53|83.13|82.73|82.93|82.53|236
1731616200000|2024-11-14 20:30:00|82.94|82.54|82.37|81.97|83.01|82.61|82.36|81.96|153
1731616500000|2024-11-14 20:35:00|82.38|81.98|81.85|81.45|82.38|81.98|81.69|81.29|210
1731616800000|2024-11-14 20:40:00|81.84|81.44|82.05|81.65|82.16|81.76|81.83|81.43|226
1731617100000|2024-11-14 20:45:00|82.04|81.64|81.91|81.51|82.11|81.71|81.88|81.48|201
1731617400000|2024-11-14 20:50:00|81.92|81.52|81.95|81.55|82.14|81.74|81.81|81.41|204
1731617700000|2024-11-14 20:55:00|81.96|81.56|81.82|81.42|82.18|81.78|81.81|81.41|187
1731618000000|2024-11-14 21:00:00|81.81|81.41|81.98|81.58|82.17|81.77|81.77|81.37|279
1731618300000|2024-11-14 21:05:00|81.99|81.59|81.72|81.32|82.12|81.72|81.53|81.13|335
1731618600000|2024-11-14 21:10:00|81.74|81.34|81.69|81.29|81.84|81.44|81.5|81.1|323
1731618900000|2024-11-14 21:15:00|81.7|81.3|82.3|81.9|82.34|81.94|81.67|81.27|342
1731619200000|2024-11-14 21:20:00|82.31|81.91|82.67|82.27|82.75|82.35|82.23|81.83|282
1731619500000|2024-11-14 21:25:00|82.66|82.26|82.8|82.4|82.87|82.47|82.62|82.22|135
1731619800000|2024-11-14 21:30:00|82.79|82.39|82.67|82.27|82.92|82.52|82.65|82.25|188
1731620100000|2024-11-14 21:35:00|82.68|82.28|83.2|82.8|83.3|82.9|82.63|82.23|190
1731620400000|2024-11-14 21:40:00|83.18|82.78|83.16|82.76|83.25|82.85|82.71|82.31|276
1731620700000|2024-11-14 21:45:00|83.15|82.75|83.23|82.83|83.38|82.98|82.99|82.59|280
1731621000000|2024-11-14 21:50:00|83.22|82.82|83.03|82.63|83.32|82.92|83.03|82.63|227
1731621300000|2024-11-14 21:55:00|83.02|82.62|84.09|83.69|84.1|83.7|83|82.6|282
1731621600000|2024-11-14 22:00:00|84.08|83.68|84.5|84.1|84.56|84.16|84.06|83.66|354
1731621900000|2024-11-14 22:05:00|84.51|84.11|83.97|83.57|84.84|84.44|83.95|83.55|391
1731622200000|2024-11-14 22:10:00|83.98|83.58|83.92|83.52|84.47|84.07|83.82|83.42|473
1731622500000|2024-11-14 22:15:00|83.91|83.51|84.27|83.87|84.67|84.27|83.88|83.48|381
1731622800000|2024-11-14 22:20:00|84.25|83.85|83.84|83.44|84.25|83.85|83.79|83.39|257
1731623100000|2024-11-14 22:25:00|83.93|83.53|83.22|82.82|84.02|83.62|83.11|82.71|260
1731623400000|2024-11-14 22:30:00|83.21|82.81|82.6|82.2|83.35|82.95|82.44|82.04|428
1731623700000|2024-11-14 22:35:00|82.59|82.19|83.68|83.28|83.84|83.44|82.56|82.16|362
1731624000000|2024-11-14 22:40:00|83.65|83.25|83.71|83.31|83.94|83.54|83.41|83.01|353
1731624300000|2024-11-14 22:45:00|83.72|83.32|83.52|83.12|83.82|83.42|83.35|82.95|225
1731624600000|2024-11-14 22:50:00|83.51|83.11|84.13|83.73|84.18|83.78|83.45|83.05|201
1731624900000|2024-11-14 22:55:00|84.14|83.74|83.91|83.51|84.27|83.87|83.82|83.42|284
1731625200000|2024-11-14 23:00:00|83.85|83.45|83.24|82.84|84.05|83.65|83.07|82.67|293
1731625500000|2024-11-14 23:05:00|83.23|82.83|82.6|82.2|83.26|82.86|82.58|82.18|408
1731625800000|2024-11-14 23:10:00|82.61|82.21|82.19|81.79|82.63|82.23|82.1|81.7|470
1731626100000|2024-11-14 23:15:00|82.18|81.78|82.5|82.1|82.6|82.2|82.15|81.75|489
1731626400000|2024-11-14 23:20:00|82.52|82.12|81.75|81.35|83.11|82.71|81.75|81.35|467
1731626700000|2024-11-14 23:25:00|81.76|81.36|82.4|82|82.46|82.06|81.61|81.21|517
1731627000000|2024-11-14 23:30:00|82.38|81.98|81.62|81.22|82.41|82.01|81.43|81.03|559
1731627300000|2024-11-14 23:35:00|81.63|81.23|81.37|80.97|81.92|81.52|81.33|80.93|529
1731627600000|2024-11-14 23:40:00|81.38|80.98|82.4|82|82.43|82.03|81.32|80.92|586
1731627900000|2024-11-14 23:45:00|82.41|82.01|82.09|81.69|82.54|82.14|81.88|81.48|526
1731628200000|2024-11-14 23:50:00|82.11|81.71|82.3|81.9|82.3|81.9|81.63|81.23|382
1731628500000|2024-11-14 23:55:00|82.28|81.88|82.58|82.18|82.58|82.18|82.12|81.72|291
1731628800000|2024-11-15 00:00:00|82.56|82.16|82.35|81.95|82.81|82.41|82.01|81.61|471
1731629100000|2024-11-15 00:05:00|82.36|81.96|82.15|81.75|82.39|81.99|81.85|81.45|448
1731629400000|2024-11-15 00:10:00|82.16|81.76|82.23|81.83|82.57|82.17|82.14|81.74|426
1731629700000|2024-11-15 00:15:00|82.22|81.82|82.53|82.13|82.75|82.35|82.15|81.75|327
1731630000000|2024-11-15 00:20:00|82.52|82.12|82.08|81.68|82.52|82.12|81.87|81.47|292
1731630300000|2024-11-15 00:25:00|82.09|81.69|82.04|81.64|82.23|81.83|81.83|81.43|281
1731630600000|2024-11-15 00:30:00|82.05|81.65|82.25|81.85|82.4|82|82.04|81.64|296
1731630900000|2024-11-15 00:35:00|82.23|81.83|82.36|81.96|82.4|82|82.1|81.7|216
1731631200000|2024-11-15 00:40:00|82.35|81.95|82.25|81.85|82.43|82.03|82.19|81.79|171
1731631500000|2024-11-15 00:45:00|82.24|81.84|81.72|81.32|82.49|82.09|81.72|81.32|253
1731631800000|2024-11-15 00:50:00|81.71|81.31|81.44|81.04|81.79|81.39|81.4|81|257
1731632100000|2024-11-15 00:55:00|81.43|81.03|80.85|80.45|81.61|81.21|80.69|80.29|356
1731632400000|2024-11-15 01:00:00|80.86|80.46|81.19|80.79|81.19|80.79|80.83|80.43|320
1731632700000|2024-11-15 01:05:00|81.2|80.8|80.93|80.53|81.23|80.83|80.92|80.52|166
1731633000000|2024-11-15 01:10:00|80.91|80.51|80.27|79.87|81.02|80.62|80.17|79.77|313
1731633300000|2024-11-15 01:15:00|80.28|79.88|80.49|80.09|80.57|80.17|80.27|79.87|467
1731633600000|2024-11-15 01:20:00|80.48|80.08|80.11|79.71|80.61|80.21|80.1|79.7|424
1731633900000|2024-11-15 01:25:00|80.1|79.7|79.93|79.53|80.11|79.71|79.59|79.19|348
1731634200000|2024-11-15 01:30:00|79.92|79.52|80.31|79.91|80.33|79.93|79.78|79.38|387
1731634500000|2024-11-15 01:35:00|80.3|79.9|80.65|80.25|80.66|80.26|80.3|79.9|275
1731634800000|2024-11-15 01:40:00|80.66|80.26|80.65|80.25|80.68|80.28|80.42|80.02|195
1731635100000|2024-11-15 01:45:00|80.64|80.24|80.76|80.36|80.76|80.36|80.55|80.15|140
1731635400000|2024-11-15 01:50:00|80.77|80.37|80.96|80.56|81.02|80.62|80.62|80.22|229
1731635700000|2024-11-15 01:55:00|80.95|80.55|81.43|81.03|81.44|81.04|80.95|80.55|160
1731636000000|2024-11-15 02:00:00|81.42|81.02|82.05|81.65|82.11|81.71|81.34|80.94|334
1731636300000|2024-11-15 02:05:00|82.04|81.64|82.07|81.67|82.51|82.11|81.62|81.22|349
1731636600000|2024-11-15 02:10:00|82.06|81.66|82.01|81.61|82.17|81.77|81.84|81.44|322
1731636900000|2024-11-15 02:15:00|82|81.6|81.8|81.4|82.22|81.82|81.67|81.27|327
1731637200000|2024-11-15 02:20:00|81.79|81.39|81.84|81.44|81.84|81.44|81.19|80.79|371
1731637500000|2024-11-15 02:25:00|81.85|81.45|81.74|81.34|81.96|81.56|81.52|81.12|364
1731637800000|2024-11-15 02:30:00|81.75|81.35|82.09|81.69|82.09|81.69|81.69|81.29|285
1731638100000|2024-11-15 02:35:00|82.1|81.7|82.1|81.7|82.17|81.77|82.02|81.62|210
1731638400000|2024-11-15 02:40:00|82.11|81.71|81.97|81.57|82.14|81.74|81.89|81.49|172
1731638700000|2024-11-15 02:45:00|81.96|81.56|82.02|81.62|82.03|81.63|81.67|81.27|257
1731639000000|2024-11-15 02:50:00|82.03|81.63|82.42|82.02|82.42|82.02|81.91|81.51|201
1731639300000|2024-11-15 02:55:00|82.43|82.03|82.51|82.11|82.51|82.11|82.36|81.96|137
1731639600000|2024-11-15 03:00:00|82.5|82.1|82.53|82.13|82.62|82.22|82.28|81.88|213
1731639900000|2024-11-15 03:05:00|82.54|82.14|82.23|81.83|82.58|82.18|82.22|81.82|173
1731640200000|2024-11-15 03:10:00|82.24|81.84|82.43|82.03|82.43|82.03|82.21|81.81|87
1731640500000|2024-11-15 03:15:00|82.44|82.04|82.49|82.09|82.65|82.25|82.4|82|170
1731640800000|2024-11-15 03:20:00|82.5|82.1|81.68|81.28|82.53|82.13|81.67|81.27|219
1731641100000|2024-11-15 03:25:00|81.67|81.27|81.71|81.31|81.88|81.48|81.5|81.1|169
1731641400000|2024-11-15 03:30:00|81.7|81.3|81.8|81.4|81.93|81.53|81.66|81.26|205
1731641700000|2024-11-15 03:35:00|81.79|81.39|81.73|81.33|81.87|81.47|81.62|81.22|130
1731642000000|2024-11-15 03:40:00|81.72|81.32|82.28|81.88|82.3|81.9|81.72|81.32|180
1731642300000|2024-11-15 03:45:00|82.3|81.9|82.1|81.7|82.37|81.97|82.01|81.61|172
1731642600000|2024-11-15 03:50:00|82.09|81.69|81.85|81.45|82.12|81.72|81.71|81.31|158
1731642900000|2024-11-15 03:55:00|81.84|81.44|81.92|81.52|82.07|81.67|81.77|81.37|176
1731643200000|2024-11-15 04:00:00|81.91|81.51|81.61|81.21|81.96|81.56|81.59|81.19|193
1731643500000|2024-11-15 04:05:00|81.6|81.2|81.98|81.58|82.01|81.61|81.6|81.2|206
1731643800000|2024-11-15 04:10:00|81.97|81.57|81.7|81.3|82.23|81.83|81.65|81.25|212
1731644100000|2024-11-15 04:15:00|81.71|81.31|81.61|81.21|81.85|81.45|81.48|81.08|205
1731644400000|2024-11-15 04:20:00|81.59|81.19|80.88|80.48|81.59|81.19|80.88|80.48|315
1731644700000|2024-11-15 04:25:00|80.87|80.47|81.17|80.77|81.28|80.88|80.87|80.47|288
1731645000000|2024-11-15 04:30:00|81.18|80.78|80.58|80.18|81.19|80.79|80.53|80.13|268
1731645300000|2024-11-15 04:35:00|80.6|80.2|79.68|79.28|80.6|80.2|79.67|79.27|405
1731645600000|2024-11-15 04:40:00|79.69|79.29|80.06|79.66|80.07|79.67|79.55|79.15|461
1731645900000|2024-11-15 04:45:00|80.05|79.65|79.37|78.97|80.08|79.68|79.21|78.81|480
1731646200000|2024-11-15 04:50:00|79.34|78.94|79.17|78.77|79.45|79.05|79.07|78.67|375
1731646500000|2024-11-15 04:55:00|79.18|78.78|79.9|79.5|80.02|79.62|79.18|78.78|321
1731646800000|2024-11-15 05:00:00|79.91|79.51|80.32|79.92|80.33|79.93|79.69|79.29|378
1731647100000|2024-11-15 05:05:00|80.31|79.91|80.46|80.06|80.47|80.07|79.71|79.31|440
1731647400000|2024-11-15 05:10:00|80.47|80.07|80.05|79.65|80.54|80.14|79.88|79.48|427
1731647700000|2024-11-15 05:15:00|80.04|79.64|80.09|79.69|80.21|79.81|79.65|79.25|461
1731648000000|2024-11-15 05:20:00|80.11|79.71|80.45|80.05|80.74|80.34|80.05|79.65|325
1731648300000|2024-11-15 05:25:00|80.46|80.06|80.76|80.36|80.78|80.38|80.37|79.97|302
1731648600000|2024-11-15 05:30:00|80.77|80.37|80.89|80.49|80.89|80.49|80.61|80.21|291
1731648900000|2024-11-15 05:35:00|80.86|80.46|80.96|80.56|80.99|80.59|80.77|80.37|253
1731649200000|2024-11-15 05:40:00|80.94|80.54|81.03|80.63|81.05|80.65|80.87|80.47|187
1731649500000|2024-11-15 05:45:00|81.02|80.62|81.18|80.78|81.22|80.82|81|80.6|214
1731649800000|2024-11-15 05:50:00|81.17|80.77|81.27|80.87|81.35|80.95|81.16|80.76|157
1731650100000|2024-11-15 05:55:00|81.26|80.86|81.18|80.78|81.29|80.89|81.12|80.72|120
1731650400000|2024-11-15 06:00:00|81.19|80.79|82.05|81.65|82.1|81.7|81.19|80.79|228
1731650700000|2024-11-15 06:05:00|82.04|81.64|82.67|82.27|82.7|82.3|82.02|81.62|279
1731651000000|2024-11-15 06:10:00|82.66|82.26|82.75|82.35|82.98|82.58|82.39|81.99|303
1731651300000|2024-11-15 06:15:00|82.74|82.34|82.38|81.98|82.77|82.37|82.33|81.93|242
1731651600000|2024-11-15 06:20:00|82.37|81.97|82.77|82.37|82.9|82.5|82.36|81.96|230
1731651900000|2024-11-15 06:25:00|82.79|82.39|82.51|82.11|82.86|82.46|82.51|82.11|159
1731652200000|2024-11-15 06:30:00|82.49|82.09|81.97|81.57|82.54|82.14|81.87|81.47|214
1731652500000|2024-11-15 06:35:00|81.96|81.56|81.96|81.56|82.09|81.69|81.9|81.5|219
1731652800000|2024-11-15 06:40:00|81.95|81.55|81.62|81.22|81.99|81.59|81.59|81.19|221
1731653100000|2024-11-15 06:45:00|81.63|81.23|81.81|81.41|82.02|81.62|81.6|81.2|144
1731653400000|2024-11-15 06:50:00|81.8|81.4|81.97|81.57|82.21|81.81|81.78|81.38|176
1731653700000|2024-11-15 06:55:00|81.96|81.56|81.85|81.45|82.01|81.61|81.79|81.39|132
1731654000000|2024-11-15 07:00:00|81.87|81.47|81.74|81.34|82.1|81.7|81.71|81.31|212
1731654300000|2024-11-15 07:05:00|81.72|81.32|81.8|81.4|81.81|81.41|81.54|81.14|196
1731654600000|2024-11-15 07:10:00|81.79|81.39|81.91|81.51|81.96|81.56|81.75|81.35|147
1731654900000|2024-11-15 07:15:00|81.92|81.52|82.21|81.81|82.26|81.86|81.9|81.5|194
1731655200000|2024-11-15 07:20:00|82.2|81.8|82.27|81.87|82.35|81.95|82.14|81.74|202
1731655500000|2024-11-15 07:25:00|82.28|81.88|82.28|81.88|82.46|82.06|82.18|81.78|202
1731655800000|2024-11-15 07:30:00|82.27|81.87|82.17|81.77|82.36|81.96|82.15|81.75|161
1731656100000|2024-11-15 07:35:00|82.16|81.76|82.07|81.67|82.24|81.84|82.07|81.67|141
1731656400000|2024-11-15 07:40:00|82.08|81.68|82.04|81.64|82.28|81.88|81.73|81.33|221
1731656700000|2024-11-15 07:45:00|82.1|81.7|81.99|81.59|82.16|81.76|81.85|81.45|192
1731657000000|2024-11-15 07:50:00|81.98|81.58|81.63|81.23|81.99|81.59|81.52|81.12|220
1731657300000|2024-11-15 07:55:00|81.62|81.22|81.67|81.27|81.69|81.29|81.5|81.1|160
1731657600000|2024-11-15 08:00:00|81.66|81.26|81.4|81|82.02|81.62|81.4|81|247
1731657900000|2024-11-15 08:05:00|81.41|81.01|80.8|80.4|81.42|81.02|80.8|80.4|215
1731658200000|2024-11-15 08:10:00|80.78|80.38|81.29|80.89|81.41|81.01|80.78|80.38|248
1731658500000|2024-11-15 08:15:00|81.3|80.9|81.44|81.04|81.49|81.09|81.09|80.69|203
1731658800000|2024-11-15 08:20:00|81.43|81.03|81.31|80.91|81.48|81.08|81.11|80.71|223
1731659100000|2024-11-15 08:25:00|81.3|80.9|81.15|80.75|81.32|80.92|80.97|80.57|181
1731659400000|2024-11-15 08:30:00|81.16|80.76|81.37|80.97|81.48|81.08|81.13|80.73|177
1731659700000|2024-11-15 08:35:00|81.38|80.98|81.84|81.44|81.84|81.44|81.38|80.98|199
1731660000000|2024-11-15 08:40:00|81.83|81.43|82.08|81.68|82.1|81.7|81.78|81.38|158
1731660300000|2024-11-15 08:45:00|82.07|81.67|82.11|81.71|82.25|81.85|81.97|81.57|204
1731660600000|2024-11-15 08:50:00|82.1|81.7|82.37|81.97|82.4|82|82.04|81.64|181
1731660900000|2024-11-15 08:55:00|82.36|81.96|82.6|82.2|82.74|82.34|82.34|81.94|137
1731661200000|2024-11-15 09:00:00|82.61|82.21|82.9|82.5|82.95|82.55|82.49|82.09|175
1731661500000|2024-11-15 09:05:00|82.89|82.49|82.95|82.55|83.2|82.8|82.89|82.49|172
1731661800000|2024-11-15 09:10:00|82.91|82.51|82.83|82.43|82.99|82.59|82.78|82.38|213
1731662100000|2024-11-15 09:15:00|82.82|82.42|82.8|82.4|82.99|82.59|82.68|82.28|213
1731662400000|2024-11-15 09:20:00|82.76|82.36|82.68|82.28|82.84|82.44|82.55|82.15|188
1731662700000|2024-11-15 09:25:00|82.67|82.27|82.66|82.26|82.9|82.5|82.64|82.24|199
1731663000000|2024-11-15 09:30:00|82.65|82.25|82.74|82.34|82.8|82.4|82.39|81.99|219
1731663300000|2024-11-15 09:35:00|82.75|82.35|82.69|82.29|82.92|82.52|82.65|82.25|183
1731663600000|2024-11-15 09:40:00|82.7|82.3|82.36|81.96|82.7|82.3|82.32|81.92|180
1731663900000|2024-11-15 09:45:00|82.35|81.95|82.21|81.81|82.45|82.05|82.15|81.75|147
1731664200000|2024-11-15 09:50:00|82.22|81.82|82.61|82.21|82.64|82.24|82.21|81.81|141
1731664500000|2024-11-15 09:55:00|82.62|82.22|82.76|82.36|82.8|82.4|82.62|82.22|129
1731664800000|2024-11-15 10:00:00|82.77|82.37|82.77|82.37|82.8|82.4|82.61|82.21|190
1731665100000|2024-11-15 10:05:00|82.78|82.38|82.44|82.04|82.86|82.46|82.43|82.03|156
1731665400000|2024-11-15 10:10:00|82.43|82.03|82.62|82.22|82.7|82.3|82.42|82.02|162
1731665700000|2024-11-15 10:15:00|82.61|82.21|82.86|82.46|82.91|82.51|82.55|82.15|149
1731666000000|2024-11-15 10:20:00|82.85|82.45|82.71|82.31|82.85|82.45|82.66|82.26|107
1731666300000|2024-11-15 10:25:00|82.7|82.3|83.22|82.82|83.25|82.85|82.7|82.3|150
1731666600000|2024-11-15 10:30:00|83.23|82.83|82.66|82.26|83.23|82.83|82.63|82.23|179
1731666900000|2024-11-15 10:35:00|82.67|82.27|82.55|82.15|82.67|82.27|82.37|81.97|141
1731667200000|2024-11-15 10:40:00|82.54|82.14|82.36|81.96|82.57|82.17|82.33|81.93|143
1731667500000|2024-11-15 10:45:00|82.35|81.95|82.87|82.47|82.87|82.47|82.35|81.95|163
1731667800000|2024-11-15 10:50:00|82.88|82.48|83.2|82.8|83.25|82.85|82.82|82.42|164
1731668100000|2024-11-15 10:55:00|83.19|82.79|83.55|83.15|83.56|83.16|83.19|82.79|173
1731668400000|2024-11-15 11:00:00|83.54|83.14|83.57|83.17|83.6|83.2|83.4|83|143
1731668700000|2024-11-15 11:05:00|83.56|83.16|83.93|83.53|83.94|83.54|83.27|82.87|195
1731669000000|2024-11-15 11:10:00|83.94|83.54|84.04|83.64|84.1|83.7|83.55|83.15|238
1731669300000|2024-11-15 11:15:00|84.05|83.65|84.48|84.08|84.57|84.17|83.99|83.59|290
1731669600000|2024-11-15 11:20:00|84.47|84.07|83.94|83.54|84.47|84.07|83.8|83.4|352
1731669900000|2024-11-15 11:25:00|83.92|83.52|83.92|83.52|84.07|83.67|83.61|83.21|207
1731670200000|2024-11-15 11:30:00|83.94|83.54|84.1|83.7|84.26|83.86|83.82|83.42|368
1731670500000|2024-11-15 11:35:00|84.11|83.71|84.21|83.81|84.22|83.82|84.01|83.61|211
1731670800000|2024-11-15 11:40:00|84.17|83.77|84.16|83.76|84.27|83.87|84.09|83.69|260
1731671100000|2024-11-15 11:45:00|84.16|83.76|84.39|83.99|84.42|84.02|84.15|83.75|188
1731671400000|2024-11-15 11:50:00|84.38|83.98|84.51|84.11|84.58|84.18|84.34|83.94|188
1731671700000|2024-11-15 11:55:00|84.47|84.07|84.82|84.42|86.1|85.7|84.33|83.93|430
1731672000000|2024-11-15 12:00:00|84.9|84.5|84.56|84.16|85.15|84.75|84.34|83.94|533
1731672300000|2024-11-15 12:05:00|84.54|84.14|84.67|84.27|84.99|84.59|84.51|84.11|363
1731672600000|2024-11-15 12:10:00|84.66|84.26|84.42|84.02|84.83|84.43|84.42|84.02|400
1731672900000|2024-11-15 12:15:00|84.39|83.99|84.03|83.63|84.39|83.99|83.87|83.47|361
1731673200000|2024-11-15 12:20:00|84.05|83.65|84.13|83.73|84.34|83.94|83.79|83.39|242
1731673500000|2024-11-15 12:25:00|84.11|83.71|84.27|83.87|84.38|83.98|84.05|83.65|249
1731673800000|2024-11-15 12:30:00|84.29|83.89|84.15|83.75|84.42|84.02|83.97|83.57|408
1731674100000|2024-11-15 12:35:00|84.16|83.76|84.2|83.8|84.29|83.89|83.89|83.49|443
1731674400000|2024-11-15 12:40:00|84.19|83.79|84.27|83.87|84.37|83.97|84|83.6|409
1731674700000|2024-11-15 12:45:00|84.28|83.88|83.99|83.59|84.36|83.96|83.99|83.59|380
1731675000000|2024-11-15 12:50:00|83.98|83.58|84.15|83.75|84.21|83.81|83.98|83.58|353
1731675300000|2024-11-15 12:55:00|84.16|83.76|84.26|83.86|84.31|83.91|84.06|83.66|416
1731675600000|2024-11-15 13:00:00|84.25|83.85|85.41|85.01|85.56|85.16|84.25|83.85|483
1731675900000|2024-11-15 13:05:00|85.43|85.03|86.02|85.62|86.37|85.97|85.43|85.03|595
1731676200000|2024-11-15 13:10:00|86.04|85.64|86.03|85.63|86.51|86.11|85.81|85.41|573
1731676500000|2024-11-15 13:15:00|86.02|85.62|87.06|86.66|87.42|87.02|86|85.6|575
1731676800000|2024-11-15 13:20:00|87.05|86.65|86.69|86.29|87.53|87.13|86.48|86.08|594
1731677100000|2024-11-15 13:25:00|86.73|86.33|86.42|86.02|86.85|86.45|86.22|85.82|444
1731677400000|2024-11-15 13:30:00|86.43|86.03|86.03|85.63|86.59|86.19|85.97|85.57|484
1731677700000|2024-11-15 13:35:00|86.04|85.64|86.1|85.7|86.21|85.81|85.6|85.2|448
1731678000000|2024-11-15 13:40:00|86.12|85.72|86.31|85.91|87.07|86.67|86.08|85.68|470
1731678300000|2024-11-15 13:45:00|86.27|85.87|86.5|86.1|86.61|86.21|86.21|85.81|379
1731678600000|2024-11-15 13:50:00|86.52|86.12|86.41|86.01|86.93|86.53|86.29|85.89|397
1731678900000|2024-11-15 13:55:00|86.4|86|86.11|85.71|86.4|86|85.92|85.52|293
1731679200000|2024-11-15 14:00:00|86.12|85.72|86.28|85.88|86.38|85.98|86.1|85.7|186
1731679500000|2024-11-15 14:05:00|86.29|85.89|86.1|85.7|86.35|85.95|85.52|85.12|390
1731679800000|2024-11-15 14:10:00|86.09|85.69|86.23|85.83|86.27|85.87|85.9|85.5|398
1731680100000|2024-11-15 14:15:00|86.22|85.82|85.73|85.33|86.52|86.12|85.59|85.19|403
1731680400000|2024-11-15 14:20:00|85.72|85.32|84.92|84.52|85.72|85.32|84.74|84.34|378
1731680700000|2024-11-15 14:25:00|84.91|84.51|84.49|84.09|85.03|84.63|84.39|83.99|332
1731681000000|2024-11-15 14:30:00|84.48|84.08|84.14|83.74|84.61|84.21|83.98|83.58|392
1731681300000|2024-11-15 14:35:00|84.15|83.75|83.87|83.47|84.17|83.77|83.87|83.47|318
1731681600000|2024-11-15 14:40:00|83.88|83.48|84.37|83.97|84.42|84.02|83.8|83.4|334
1731681900000|2024-11-15 14:45:00|84.89|84.49|85.24|84.84|85.33|84.93|84.65|84.25|539
1731682200000|2024-11-15 14:50:00|85.23|84.83|84.63|84.23|85.32|84.92|84.62|84.22|600
1731682500000|2024-11-15 14:55:00|84.64|84.24|84.39|83.99|84.74|84.34|84.31|83.91|400
1731682800000|2024-11-15 15:00:00|84.38|83.98|84.02|83.62|84.48|84.08|83.7|83.3|380
1731683100000|2024-11-15 15:05:00|84.03|83.63|83.07|82.67|84.13|83.73|82.98|82.58|403
1731683400000|2024-11-15 15:10:00|83.08|82.68|83.18|82.78|83.33|82.93|82.93|82.53|362
1731683700000|2024-11-15 15:15:00|83.19|82.79|83.4|83|83.55|83.15|83.16|82.76|528
1731684000000|2024-11-15 15:20:00|83.37|82.97|83.2|82.8|83.45|83.05|82.99|82.59|410
1731684300000|2024-11-15 15:25:00|83.19|82.79|83.41|83.01|83.63|83.23|83.09|82.69|463
1731684600000|2024-11-15 15:30:00|83.38|82.98|83.43|83.03|83.53|83.13|83.19|82.79|456
1731684900000|2024-11-15 15:35:00|83.44|83.04|82.87|82.47|83.44|83.04|82.6|82.2|430
1731685200000|2024-11-15 15:40:00|82.86|82.46|82.77|82.37|83.16|82.76|82.68|82.28|385
1731685500000|2024-11-15 15:45:00|82.73|82.33|83.26|82.86|83.32|82.92|82.72|82.32|280
1731685800000|2024-11-15 15:50:00|83.25|82.85|82.89|82.49|83.36|82.96|82.76|82.36|236
1731686100000|2024-11-15 15:55:00|82.87|82.47|82.74|82.34|82.9|82.5|82.54|82.14|187
1731686400000|2024-11-15 16:00:00|82.72|82.32|82.71|82.31|82.89|82.49|82.46|82.06|298
1731686700000|2024-11-15 16:05:00|82.73|82.33|83.25|82.85|83.39|82.99|82.73|82.33|251
1731687000000|2024-11-15 16:10:00|83.24|82.84|83.22|82.82|83.41|83.01|82.91|82.51|247
1731687300000|2024-11-15 16:15:00|83.21|82.81|83.17|82.77|83.32|82.92|82.88|82.48|294
1731687600000|2024-11-15 16:20:00|83.16|82.76|83.45|83.05|83.45|83.05|82.92|82.52|301
1731687900000|2024-11-15 16:25:00|83.46|83.06|83.66|83.26|83.67|83.27|83.28|82.88|274
1731688200000|2024-11-15 16:30:00|83.65|83.25|83.82|83.42|84.03|83.63|83.57|83.17|243
1731688500000|2024-11-15 16:35:00|83.8|83.4|83.19|82.79|83.81|83.41|83.19|82.79|300
1731688800000|2024-11-15 16:40:00|83.2|82.8|82.6|82.2|83.42|83.02|82.47|82.07|332
1731689100000|2024-11-15 16:45:00|82.61|82.21|83.12|82.72|83.25|82.85|82.47|82.07|342
1731689400000|2024-11-15 16:50:00|83.13|82.73|83.72|83.32|83.75|83.35|83.11|82.71|300
1731689700000|2024-11-15 16:55:00|83.73|83.33|83.64|83.24|83.78|83.38|83.46|83.06|266
1731690000000|2024-11-15 17:00:00|83.64|83.24|83.93|83.53|83.94|83.54|83.43|83.03|458
1731690300000|2024-11-15 17:05:00|83.94|83.54|84.05|83.65|84.08|83.68|83.81|83.41|304
1731690600000|2024-11-15 17:10:00|84.04|83.64|84.09|83.69|84.15|83.75|83.98|83.58|258
1731690900000|2024-11-15 17:15:00|84.08|83.68|84.1|83.7|84.23|83.83|83.96|83.56|306
1731691200000|2024-11-15 17:20:00|84.11|83.71|84.02|83.62|84.25|83.85|83.88|83.48|282
1731691500000|2024-11-15 17:25:00|84.03|83.63|84.11|83.71|84.23|83.83|83.96|83.56|385
1731691800000|2024-11-15 17:30:00|84.12|83.72|84.03|83.63|84.34|83.94|83.79|83.39|319
1731692100000|2024-11-15 17:35:00|84.04|83.64|84.19|83.79|84.22|83.82|83.86|83.46|328
1731692400000|2024-11-15 17:40:00|84.2|83.8|84.46|84.06|84.49|84.09|84.13|83.73|268
1731692700000|2024-11-15 17:45:00|84.48|84.08|84.05|83.65|84.58|84.18|84.01|83.61|206
1731693000000|2024-11-15 17:50:00|84.06|83.66|83.66|83.26|84.06|83.66|83.51|83.11|274
1731693300000|2024-11-15 17:55:00|83.65|83.25|83.37|82.97|83.69|83.29|83.37|82.97|142
1731693600000|2024-11-15 18:00:00|83.35|82.95|83.17|82.77|83.5|83.1|83.06|82.66|231
1731693900000|2024-11-15 18:05:00|83.18|82.78|83.2|82.8|83.34|82.94|83.11|82.71|198
1731694200000|2024-11-15 18:10:00|83.19|82.79|82.9|82.5|83.25|82.85|82.56|82.16|250
1731694500000|2024-11-15 18:15:00|82.91|82.51|82.12|81.72|82.91|82.51|82.12|81.72|306
1731694800000|2024-11-15 18:20:00|82.14|81.74|82.08|81.68|82.58|82.18|81.86|81.46|289
1731695100000|2024-11-15 18:25:00|82.09|81.69|82.31|81.91|82.45|82.05|81.99|81.59|329
1731695400000|2024-11-15 18:30:00|82.32|81.92|82.64|82.24|82.7|82.3|82.27|81.87|315
1731695700000|2024-11-15 18:35:00|82.61|82.21|82.57|82.17|82.74|82.34|82.37|81.97|314
1731696000000|2024-11-15 18:40:00|82.56|82.16|82.64|82.24|82.76|82.36|82.46|82.06|195
1731696300000|2024-11-15 18:45:00|82.65|82.25|82.26|81.86|82.82|82.42|82.23|81.83|461
1731696600000|2024-11-15 18:50:00|82.25|81.85|82.18|81.78|82.42|82.02|82|81.6|263
1731696900000|2024-11-15 18:55:00|82.19|81.79|82.52|82.12|82.55|82.15|82.19|81.79|180
1731697200000|2024-11-15 19:00:00|82.53|82.13|82.73|82.33|82.84|82.44|82.52|82.12|246
1731697500000|2024-11-15 19:05:00|82.72|82.32|82.74|82.34|82.76|82.36|82.47|82.07|226
1731697800000|2024-11-15 19:10:00|82.73|82.33|82.69|82.29|82.75|82.35|82.55|82.15|221
1731698100000|2024-11-15 19:15:00|82.68|82.28|82.89|82.49|83.1|82.7|82.49|82.09|355
1731698400000|2024-11-15 19:20:00|82.88|82.48|83.12|82.72|83.2|82.8|82.88|82.48|261
1731698700000|2024-11-15 19:25:00|83.11|82.71|83.13|82.73|83.15|82.75|82.98|82.58|234
1731699000000|2024-11-15 19:30:00|83.11|82.71|83.21|82.81|83.22|82.82|83.08|82.68|227
1731699300000|2024-11-15 19:35:00|83.19|82.79|83.31|82.91|83.31|82.91|83.14|82.74|169
1731699600000|2024-11-15 19:40:00|83.32|82.92|83.48|83.08|83.58|83.18|83.28|82.88|280
1731699900000|2024-11-15 19:45:00|83.49|83.09|83.52|83.12|83.58|83.18|83.34|82.94|323
1731700200000|2024-11-15 19:50:00|83.54|83.14|83.16|82.76|83.59|83.19|83.14|82.74|201
1731700500000|2024-11-15 19:55:00|83.15|82.75|83.07|82.67|83.15|82.75|82.79|82.39|301
1731700800000|2024-11-15 20:00:00|83.06|82.66|83.23|82.83|83.25|82.85|83.01|82.61|158
1731701100000|2024-11-15 20:05:00|83.24|82.84|83.66|83.26|83.73|83.33|83.17|82.77|136
1731701400000|2024-11-15 20:10:00|83.67|83.27|83.7|83.3|83.73|83.33|83.63|83.23|69
1731701700000|2024-11-15 20:15:00|83.69|83.29|83.97|83.57|83.97|83.57|83.62|83.22|179
1731702000000|2024-11-15 20:20:00|83.98|83.58|83.59|83.19|84|83.6|83.58|83.18|192
1731702300000|2024-11-15 20:25:00|83.6|83.2|83.69|83.29|83.74|83.34|83.56|83.16|138
1731702600000|2024-11-15 20:30:00|83.7|83.3|83.62|83.22|83.7|83.3|83.27|82.87|212
1731702900000|2024-11-15 20:35:00|83.63|83.23|83.47|83.07|83.68|83.28|83.38|82.98|177
1731703200000|2024-11-15 20:40:00|83.48|83.08|83.49|83.09|83.51|83.11|83.33|82.93|185
1731703500000|2024-11-15 20:45:00|83.5|83.1|83.57|83.17|83.61|83.21|83.43|83.03|176
1731703800000|2024-11-15 20:50:00|83.58|83.18|83.75|83.35|83.76|83.36|83.5|83.1|204
1731704100000|2024-11-15 20:55:00|83.74|83.34|84.79|84.39|85.04|84.64|83.72|83.32|317
1731704400000|2024-11-15 21:00:00|84.73|84.33|84.04|83.64|84.73|84.33|83.92|83.52|314
1731704700000|2024-11-15 21:05:00|84.05|83.65|83.99|83.59|84.16|83.76|83.91|83.51|175
1731705000000|2024-11-15 21:10:00|84|83.6|84|83.6|84.04|83.64|83.94|83.54|148
1731705300000|2024-11-15 21:15:00|83.99|83.59|84.07|83.67|84.16|83.76|83.96|83.56|162
1731705600000|2024-11-15 21:20:00|84.08|83.68|84.06|83.66|84.24|83.84|83.95|83.55|187
1731705900000|2024-11-15 21:25:00|84.05|83.65|84.13|83.73|84.29|83.89|84.05|83.65|161
1731706200000|2024-11-15 21:30:00|84.14|83.74|84.08|83.68|84.19|83.79|83.95|83.55|144
1731706500000|2024-11-15 21:35:00|84.09|83.69|84.23|83.83|84.31|83.91|84.04|83.64|210
1731706800000|2024-11-15 21:40:00|84.24|83.84|84.33|83.93|84.36|83.96|84.17|83.77|173
1731707100000|2024-11-15 21:45:00|84.32|83.92|84.17|83.77|84.35|83.95|84.11|83.71|223
1731707400000|2024-11-15 21:50:00|84.16|83.76|84.58|84.18|84.71|84.31|84.16|83.76|282
1731707700000|2024-11-15 21:55:00|84.57|84.17|84.47|84.07|84.83|84.43|84.47|84.07|175
1731744000000|2024-11-16 08:00:00|87.17|86.77|86.94|86.54|87.17|86.77|86.83|86.43|339
1731744300000|2024-11-16 08:05:00|86.93|86.53|86.56|86.16|86.97|86.57|86.54|86.14|151
1731744600000|2024-11-16 08:10:00|86.57|86.17|86.32|85.92|86.66|86.26|86.24|85.84|261
1731744900000|2024-11-16 08:15:00|86.33|85.93|86.27|85.87|86.45|86.05|86.22|85.82|250
1731745200000|2024-11-16 08:20:00|86.28|85.88|86.45|86.05|86.57|86.17|86.28|85.88|210
1731745500000|2024-11-16 08:25:00|86.46|86.06|86.55|86.15|86.59|86.19|86.4|86|184
1731745800000|2024-11-16 08:30:00|86.54|86.14|86.59|86.19|86.66|86.26|86.54|86.14|159
1731746100000|2024-11-16 08:35:00|86.62|86.22|86.76|86.36|86.76|86.36|86.59|86.19|226
1731746400000|2024-11-16 08:40:00|86.77|86.37|86.84|86.44|86.91|86.51|86.74|86.34|147
1731746700000|2024-11-16 08:45:00|86.85|86.45|87|86.6|87.06|86.66|86.74|86.34|245
1731747000000|2024-11-16 08:50:00|86.98|86.58|87.1|86.7|87.11|86.71|86.85|86.45|240
1731747300000|2024-11-16 08:55:00|87.09|86.69|87.14|86.74|87.15|86.75|86.98|86.58|192
1731747600000|2024-11-16 09:00:00|87.13|86.73|87.18|86.78|87.22|86.82|87.02|86.62|250
1731747900000|2024-11-16 09:05:00|87.19|86.79|87.48|87.08|87.57|87.17|87.12|86.72|248
1731748200000|2024-11-16 09:10:00|87.49|87.09|87.56|87.16|87.56|87.16|87.24|86.84|252
1731748500000|2024-11-16 09:15:00|87.57|87.17|88.03|87.63|88.09|87.69|87.48|87.08|317
1731748800000|2024-11-16 09:20:00|88.04|87.64|88.42|88.02|88.59|88.19|88|87.6|375
1731749100000|2024-11-16 09:25:00|88.41|88.01|89.13|88.73|89.13|88.73|88.17|87.77|499
1731749400000|2024-11-16 09:30:00|89.12|88.72|89.1|88.7|89.22|88.82|88.82|88.42|447
1731749700000|2024-11-16 09:35:00|89.12|88.72|89.56|89.16|89.85|89.45|89.12|88.72|425
1731750000000|2024-11-16 09:40:00|89.57|89.17|89.12|88.72|89.65|89.25|89.03|88.63|394
1731750300000|2024-11-16 09:45:00|89.13|88.73|88.93|88.53|89.2|88.8|88.72|88.32|393
1731750600000|2024-11-16 09:50:00|88.92|88.52|89.51|89.11|89.52|89.12|88.75|88.35|327
1731750900000|2024-11-16 09:55:00|89.53|89.13|89.02|88.62|89.6|89.2|88.89|88.49|440
1731751200000|2024-11-16 10:00:00|89.01|88.61|89.46|89.06|89.61|89.21|88.82|88.42|387
1731751500000|2024-11-16 10:05:00|89.47|89.07|89.95|89.55|90.2|89.8|89.37|88.97|446
1731751800000|2024-11-16 10:10:00|89.94|89.54|89.11|88.71|90.05|89.65|88.9|88.5|395
1731752100000|2024-11-16 10:15:00|89.1|88.7|88.68|88.28|89.18|88.78|88.04|87.64|447
1731752400000|2024-11-16 10:20:00|88.69|88.29|88.73|88.33|88.94|88.54|88.47|88.07|342
1731752700000|2024-11-16 10:25:00|88.74|88.34|88.91|88.51|89.14|88.74|88.63|88.23|278
1731753000000|2024-11-16 10:30:00|88.92|88.52|89.66|89.26|89.67|89.27|88.92|88.52|356
1731753300000|2024-11-16 10:35:00|89.65|89.25|90.36|89.96|90.37|89.97|89.58|89.18|362
1731753600000|2024-11-16 10:40:00|90.37|89.97|90.45|90.05|90.62|90.22|90.16|89.76|386
1731753900000|2024-11-16 10:45:00|90.44|90.04|90.69|90.29|91|90.6|90.43|90.03|495
1731754200000|2024-11-16 10:50:00|90.7|90.3|90.57|90.17|90.86|90.46|90.26|89.86|400
1731754500000|2024-11-16 10:55:00|90.58|90.18|89.43|89.03|90.58|90.18|89.38|88.98|399
1731754800000|2024-11-16 11:00:00|89.42|89.02|88.88|88.48|89.56|89.16|88.88|88.48|360
1731755100000|2024-11-16 11:05:00|88.89|88.49|89.37|88.97|89.39|88.99|88.87|88.47|344
1731755400000|2024-11-16 11:10:00|89.36|88.96|90.77|90.37|90.78|90.38|89.27|88.87|332
1731755700000|2024-11-16 11:15:00|90.78|90.38|90.19|89.79|90.86|90.46|89.82|89.42|504
1731756000000|2024-11-16 11:20:00|90.18|89.78|89.46|89.06|90.19|89.79|89.24|88.84|384
1731756300000|2024-11-16 11:25:00|89.45|89.05|89.25|88.85|89.7|89.3|89.16|88.76|357
1731756600000|2024-11-16 11:30:00|89.26|88.86|89.18|88.78|89.31|88.91|89.07|88.67|53
1731756900000|2024-11-16 11:35:00|89.18|88.78|89.5|89.1|89.7|89.3|89.18|88.78|422
1731757200000|2024-11-16 11:40:00|89.51|89.11|89|88.6|89.51|89.11|88.86|88.46|334
1731757500000|2024-11-16 11:45:00|88.99|88.59|88.89|88.49|89.14|88.74|88.72|88.32|358
1731757800000|2024-11-16 11:50:00|88.9|88.5|89.28|88.88|89.44|89.04|88.89|88.49|362
1731758100000|2024-11-16 11:55:00|89.27|88.87|88.85|88.45|89.32|88.92|88.84|88.44|232
1731758400000|2024-11-16 12:00:00|88.86|88.46|88.57|88.17|88.92|88.52|88.57|88.17|298
1731758700000|2024-11-16 12:05:00|88.58|88.18|88.03|87.63|88.59|88.19|87.99|87.59|381
1731759000000|2024-11-16 12:10:00|88.07|87.67|87.75|87.35|88.29|87.89|87.58|87.18|478
1731759300000|2024-11-16 12:15:00|87.74|87.34|87.95|87.55|88.21|87.81|87.53|87.13|437
1731759600000|2024-11-16 12:20:00|87.98|87.58|87.65|87.25|88.19|87.79|87.59|87.19|318
1731759900000|2024-11-16 12:25:00|87.66|87.26|87.71|87.31|87.74|87.34|87.4|87|304
1731760200000|2024-11-16 12:30:00|87.7|87.3|87.84|87.44|87.89|87.49|87.69|87.29|245
1731760500000|2024-11-16 12:35:00|87.83|87.43|87.73|87.33|87.95|87.55|87.73|87.33|211
1731760800000|2024-11-16 12:40:00|87.74|87.34|87.7|87.3|87.78|87.38|87.46|87.06|199
1731761100000|2024-11-16 12:45:00|87.71|87.31|87.43|87.03|87.82|87.42|87.39|86.99|242
1731761400000|2024-11-16 12:50:00|87.44|87.04|87.36|86.96|87.52|87.12|87.19|86.79|227
1731761700000|2024-11-16 12:55:00|87.37|86.97|87.37|86.97|87.47|87.07|87.26|86.86|182
1731762000000|2024-11-16 13:00:00|87.34|86.94|87.52|87.12|87.62|87.22|87.21|86.81|195
1731762300000|2024-11-16 13:05:00|87.51|87.11|87.74|87.34|87.85|87.45|87.51|87.11|203
1731762600000|2024-11-16 13:10:00|87.75|87.35|87.33|86.93|87.76|87.36|87.2|86.8|205
1731762900000|2024-11-16 13:15:00|87.35|86.95|87.35|86.95|87.4|87|87.21|86.81|166
1731763200000|2024-11-16 13:20:00|87.27|86.87|87.37|86.97|87.44|87.04|87.19|86.79|158
1731763500000|2024-11-16 13:25:00|87.36|86.96|87.43|87.03|87.55|87.15|87.3|86.9|161
1731763800000|2024-11-16 13:30:00|87.42|87.02|87.29|86.89|87.68|87.28|87.26|86.86|289
1731764100000|2024-11-16 13:35:00|87.31|86.91|87.11|86.71|87.4|87|87.02|86.62|216
1731764400000|2024-11-16 13:40:00|87.12|86.72|87.19|86.79|87.3|86.9|86.86|86.46|272
1731764700000|2024-11-16 13:45:00|87.2|86.8|87.42|87.02|87.43|87.03|87.13|86.73|246
1731765000000|2024-11-16 13:50:00|87.41|87.01|88.06|87.66|88.06|87.66|87.38|86.98|243
1731765300000|2024-11-16 13:55:00|88.09|87.69|88.1|87.7|88.33|87.93|87.87|87.47|333
1731765600000|2024-11-16 14:00:00|88.11|87.71|88.23|87.83|88.39|87.99|87.99|87.59|300
1731765900000|2024-11-16 14:05:00|88.22|87.82|88.21|87.81|88.79|88.39|88.2|87.8|493
1731766200000|2024-11-16 14:10:00|88.2|87.8|88.81|88.41|88.84|88.44|88.15|87.75|429
1731766500000|2024-11-16 14:15:00|88.8|88.4|89.7|89.3|90.02|89.62|88.72|88.32|578
1731766800000|2024-11-16 14:20:00|89.69|89.29|90|89.6|90.23|89.83|89.38|88.98|574
1731767100000|2024-11-16 14:25:00|90.01|89.61|91.15|90.75|91.18|90.78|90.01|89.61|582
1731767400000|2024-11-16 14:30:00|91.14|90.74|91.54|91.14|91.58|91.18|91.04|90.64|559
1731767700000|2024-11-16 14:35:00|91.55|91.15|91.65|91.25|91.72|91.32|91.24|90.84|440
1731768000000|2024-11-16 14:40:00|91.63|91.23|91.65|91.25|91.68|91.28|91.35|90.95|298
1731768300000|2024-11-16 14:45:00|91.64|91.24|91.57|91.17|91.65|91.25|91.36|90.96|253
1731768600000|2024-11-16 14:50:00|91.58|91.18|92.61|92.21|93.18|92.78|91.54|91.14|580
1731768900000|2024-11-16 14:55:00|92.56|92.16|93.12|92.72|93.35|92.95|92.21|91.81|600
1731769200000|2024-11-16 15:00:00|93.11|92.71|92.73|92.33|93.95|93.55|92.67|92.27|654
1731769500000|2024-11-16 15:05:00|92.71|92.31|94.3|93.9|94.87|94.47|92.33|91.93|757
1731769800000|2024-11-16 15:10:00|94.26|93.86|90.84|90.44|94.56|94.16|90.8|90.4|847
1731770100000|2024-11-16 15:15:00|90.86|90.46|91.44|91.04|91.63|91.23|90.75|90.35|796
1731770400000|2024-11-16 15:20:00|91.45|91.05|91.11|90.71|91.56|91.16|90.19|89.79|709
1731770700000|2024-11-16 15:25:00|91.12|90.72|90.17|89.77|91.28|90.88|90.11|89.71|684
1731771000000|2024-11-16 15:30:00|90.18|89.78|90.48|90.08|91.37|90.97|90.07|89.67|736
1731771300000|2024-11-16 15:35:00|90.47|90.07|90|89.6|90.78|90.38|90|89.6|705
1731771600000|2024-11-16 15:40:00|90.01|89.61|89.98|89.58|90.27|89.87|89.6|89.2|651
1731771900000|2024-11-16 15:45:00|89.99|89.59|88.96|88.56|90.01|89.61|88.93|88.53|645
1731772200000|2024-11-16 15:50:00|88.95|88.55|88.92|88.52|89.16|88.76|88.42|88.02|682
1731772500000|2024-11-16 15:55:00|88.93|88.53|89.07|88.67|89.08|88.68|88.49|88.09|552
1731772800000|2024-11-16 16:00:00|89.06|88.66|88.8|88.4|89.14|88.74|88.48|88.08|594
1731773100000|2024-11-16 16:05:00|88.81|88.41|88.54|88.14|89.17|88.77|88.52|88.12|609
1731773400000|2024-11-16 16:10:00|88.53|88.13|88.21|87.81|88.69|88.29|88.17|87.77|483
1731773700000|2024-11-16 16:15:00|88.2|87.8|88.61|88.21|88.77|88.37|88.2|87.8|503
1731774000000|2024-11-16 16:20:00|88.62|88.22|88.23|87.83|88.64|88.24|88.2|87.8|416
1731774300000|2024-11-16 16:25:00|88.25|87.85|88.64|88.24|88.64|88.24|88.1|87.7|359
1731774600000|2024-11-16 16:30:00|88.65|88.25|89.62|89.22|89.65|89.25|88.58|88.18|436
1731774900000|2024-11-16 16:35:00|89.61|89.21|90.41|90.01|90.52|90.12|89.34|88.94|491
1731775200000|2024-11-16 16:40:00|90.42|90.02|90.34|89.94|90.96|90.56|90.24|89.84|563
1731775500000|2024-11-16 16:45:00|90.35|89.95|89.95|89.55|90.35|89.95|89.53|89.13|609
1731775800000|2024-11-16 16:50:00|89.94|89.54|90.06|89.66|90.15|89.75|89.67|89.27|418
1731776100000|2024-11-16 16:55:00|90.07|89.67|90.42|90.02|90.6|90.2|89.91|89.51|419
1731776400000|2024-11-16 17:00:00|90.43|90.03|91.12|90.72|91.13|90.73|90.22|89.82|461
1731776700000|2024-11-16 17:05:00|91.13|90.73|93.28|92.88|93.5|93.1|91.09|90.69|826
1731777000000|2024-11-16 17:10:00|93.29|92.89|93.13|92.73|93.7|93.3|92.76|92.36|750
1731777300000|2024-11-16 17:15:00|93.14|92.74|93.17|92.77|93.2|92.8|92.2|91.8|617
1731777600000|2024-11-16 17:20:00|93.16|92.76|93.89|93.49|93.97|93.57|93.09|92.69|583
1731777900000|2024-11-16 17:25:00|93.85|93.45|93.22|92.82|94.1|93.7|93.15|92.75|594
1731778200000|2024-11-16 17:30:00|93.2|92.8|93.68|93.28|93.68|93.28|93.01|92.61|469
1731778500000|2024-11-16 17:35:00|93.67|93.27|94.02|93.62|94.23|93.83|93.67|93.27|484
1731778800000|2024-11-16 17:40:00|94|93.6|94.52|94.12|94.58|94.18|93.92|93.52|231
1731779100000|2024-11-16 17:45:00|94.51|94.11|94|93.6|94.8|94.4|93.98|93.58|323
1731779400000|2024-11-16 17:50:00|94.02|93.62|94.31|93.91|94.36|93.96|94|93.6|388
1731779700000|2024-11-16 17:55:00|94.3|93.9|93.92|93.52|94.32|93.92|93.57|93.17|453
1731780000000|2024-11-16 18:00:00|93.89|93.49|95.08|94.68|95.1|94.7|93.67|93.27|609
1731780300000|2024-11-16 18:05:00|95.07|94.67|94.31|93.91|95.2|94.8|94.13|93.73|500
1731780600000|2024-11-16 18:10:00|94.32|93.92|95.58|95.18|95.9|95.5|94.3|93.9|638
1731780900000|2024-11-16 18:15:00|95.57|95.17|95.91|95.51|95.96|95.56|94.57|94.17|662
1731781200000|2024-11-16 18:20:00|95.89|95.49|96.73|96.33|96.92|96.52|95.84|95.44|658
1731781500000|2024-11-16 18:25:00|96.74|96.34|97.44|97.04|97.99|97.59|96.21|95.81|635
1731781800000|2024-11-16 18:30:00|97.45|97.05|96.08|95.68|97.7|97.3|96.03|95.63|542
1731782100000|2024-11-16 18:35:00|96.09|95.69|96.54|96.14|96.58|96.18|96.08|95.68|442
1731782400000|2024-11-16 18:40:00|96.53|96.13|96.96|96.56|97.15|96.75|96.38|95.98|385
1731782700000|2024-11-16 18:45:00|96.97|96.57|97.58|97.18|97.94|97.54|96.96|96.56|534
1731783000000|2024-11-16 18:50:00|97.57|97.17|97.48|97.08|98.04|97.64|97.33|96.93|566
1731783300000|2024-11-16 18:55:00|97.5|97.1|97.22|96.82|97.53|97.13|96.97|96.57|421
1731783600000|2024-11-16 19:00:00|97.23|96.83|96.59|96.19|97.27|96.87|96.23|95.83|474
1731783900000|2024-11-16 19:05:00|96.58|96.18|96.62|96.22|98.07|97.67|96.43|96.03|598
1731784200000|2024-11-16 19:10:00|96.63|96.23|96.35|95.95|96.64|96.24|96.22|95.82|462
1731784500000|2024-11-16 19:15:00|96.36|95.96|95.72|95.32|96.42|96.02|95.7|95.3|394
1731784800000|2024-11-16 19:20:00|95.73|95.33|95.62|95.22|96.07|95.67|95.58|95.18|375
1731785100000|2024-11-16 19:25:00|95.61|95.21|95.82|95.42|96.17|95.77|95.46|95.06|457
1731785400000|2024-11-16 19:30:00|95.83|95.43|97.69|97.29|97.97|97.57|95.81|95.41|533
1731785700000|2024-11-16 19:35:00|97.68|97.28|97.77|97.37|98.66|98.26|97.67|97.27|602
1731786000000|2024-11-16 19:40:00|97.75|97.35|97.33|96.93|97.91|97.51|97.23|96.83|491
1731786300000|2024-11-16 19:45:00|97.34|96.94|97.75|97.35|97.8|97.4|97.34|96.94|413
1731786600000|2024-11-16 19:50:00|97.76|97.36|97.81|97.41|97.99|97.59|97.61|97.21|316
1731786900000|2024-11-16 19:55:00|97.77|97.37|96.85|96.45|97.85|97.45|96.76|96.36|327
1731787200000|2024-11-16 20:00:00|96.86|96.46|96.89|96.49|97.14|96.74|96.67|96.27|344
1731787500000|2024-11-16 20:05:00|96.87|96.47|97.59|97.19|97.64|97.24|96.73|96.33|425
1731787800000|2024-11-16 20:10:00|97.6|97.2|97.08|96.68|97.6|97.2|97.05|96.65|372
1731788100000|2024-11-16 20:15:00|97.07|96.67|96.56|96.16|97.32|96.92|96.46|96.06|358
1731788400000|2024-11-16 20:20:00|96.57|96.17|96.72|96.32|97.29|96.89|96.45|96.05|460
1731788700000|2024-11-16 20:25:00|96.73|96.33|95.38|94.98|96.75|96.35|95.31|94.91|519
1731789000000|2024-11-16 20:30:00|95.37|94.97|96.01|95.61|96.36|95.96|95.37|94.97|450
1731789300000|2024-11-16 20:35:00|96.02|95.62|95.88|95.48|96.25|95.85|95.77|95.37|405
1731789600000|2024-11-16 20:40:00|95.87|95.47|96.2|95.8|96.52|96.12|95.87|95.47|402
1731789900000|2024-11-16 20:45:00|96.18|95.78|95.97|95.57|96.32|95.92|95.93|95.53|360
1731790200000|2024-11-16 20:50:00|95.96|95.56|95.78|95.38|96.1|95.7|95.68|95.28|292
1731790500000|2024-11-16 20:55:00|95.77|95.37|94.1|93.7|95.9|95.5|93.77|93.37|501
1731790800000|2024-11-16 21:00:00|94.11|93.71|95.1|94.7|95.16|94.76|94.11|93.71|552
1731791100000|2024-11-16 21:05:00|95.09|94.69|95.1|94.7|95.52|95.12|94.69|94.29|519
1731791400000|2024-11-16 21:10:00|95.09|94.69|95.12|94.72|95.35|94.95|94.93|94.53|483
1731791700000|2024-11-16 21:15:00|95.11|94.71|94.86|94.46|95.23|94.83|94.65|94.25|457
1731792000000|2024-11-16 21:20:00|94.85|94.45|95.07|94.67|95.19|94.79|94.62|94.22|453
1731792300000|2024-11-16 21:25:00|95.08|94.68|95.13|94.73|95.21|94.81|94.88|94.48|324
1731792600000|2024-11-16 21:30:00|95.14|94.74|95.18|94.78|95.8|95.4|95.02|94.62|419
1731792900000|2024-11-16 21:35:00|95.19|94.79|95.23|94.83|95.42|95.02|95.07|94.67|369
1731793200000|2024-11-16 21:40:00|95.24|94.84|95.16|94.76|95.36|94.96|95.04|94.64|345
1731793500000|2024-11-16 21:45:00|95.17|94.77|95.57|95.17|95.63|95.23|95.02|94.62|473
1731793800000|2024-11-16 21:50:00|95.58|95.18|96.35|95.95|96.37|95.97|95.46|95.06|409
1731794100000|2024-11-16 21:55:00|96.36|95.96|96.75|96.35|96.94|96.54|96.32|95.92|475
1731794400000|2024-11-16 22:00:00|96.74|96.34|97.08|96.68|97.19|96.79|96.71|96.31|416
1731794700000|2024-11-16 22:05:00|97.07|96.67|96.91|96.51|97.17|96.77|96.87|96.47|421
1731795000000|2024-11-16 22:10:00|96.92|96.52|96.34|95.94|97.06|96.66|96.16|95.76|434
1731795300000|2024-11-16 22:15:00|96.33|95.93|97.4|97|97.45|97.05|96.19|95.79|412
1731795600000|2024-11-16 22:20:00|97.41|97.01|96.91|96.51|97.44|97.04|96.67|96.27|327
1731795900000|2024-11-16 22:25:00|96.92|96.52|96.9|96.5|97.14|96.74|96.75|96.35|294
1731796200000|2024-11-16 22:30:00|96.89|96.49|96.76|96.36|97.04|96.64|96.56|96.16|317
1731796500000|2024-11-16 22:35:00|96.77|96.37|97.12|96.72|97.25|96.85|96.71|96.31|292
1731796800000|2024-11-16 22:40:00|97.1|96.7|97.29|96.89|97.69|97.29|97.08|96.68|375
1731797100000|2024-11-16 22:45:00|97.27|96.87|96.7|96.3|97.35|96.95|96.68|96.28|379
1731797400000|2024-11-16 22:50:00|96.71|96.31|96.15|95.75|96.71|96.31|96.08|95.68|303
1731797700000|2024-11-16 22:55:00|96.14|95.74|95.44|95.04|96.14|95.74|95.43|95.03|307
1731798000000|2024-11-16 23:00:00|95.43|95.03|95.39|94.99|95.78|95.38|95.14|94.74|497
1731798300000|2024-11-16 23:05:00|95.4|95|96.05|95.65|96.06|95.66|95.15|94.75|473
1731798600000|2024-11-16 23:10:00|96.06|95.66|95.56|95.16|96.06|95.66|95.53|95.13|339
1731798900000|2024-11-16 23:15:00|95.55|95.15|95.15|94.75|95.59|95.19|95.01|94.61|441
1731799200000|2024-11-16 23:20:00|95.16|94.76|94.86|94.46|95.19|94.79|94.82|94.42|360
1731799500000|2024-11-16 23:25:00|94.87|94.47|95.01|94.61|95.24|94.84|94.79|94.39|389
1731799800000|2024-11-16 23:30:00|95.03|94.63|95.43|95.03|95.47|95.07|95|94.6|384
1731800100000|2024-11-16 23:35:00|95.44|95.04|95.33|94.93|95.64|95.24|95.28|94.88|388
1731800400000|2024-11-16 23:40:00|95.34|94.94|94.98|94.58|95.59|95.19|94.94|94.54|447
1731800700000|2024-11-16 23:45:00|94.99|94.59|95.1|94.7|95.28|94.88|94.76|94.36|521
1731801000000|2024-11-16 23:50:00|95.11|94.71|95.5|95.1|95.77|95.37|95.1|94.7|457
1731801300000|2024-11-16 23:55:00|95.51|95.11|95.67|95.27|95.71|95.31|95.42|95.02|487
1731801600000|2024-11-17 00:00:00|95.65|95.25|96.63|96.23|97.08|96.68|95.65|95.25|559
1731801900000|2024-11-17 00:05:00|96.64|96.24|95.89|95.49|96.67|96.27|95.77|95.37|678
1731802200000|2024-11-17 00:10:00|95.9|95.5|95.67|95.27|96.28|95.88|95.54|95.14|618
1731802500000|2024-11-17 00:15:00|95.69|95.29|95.6|95.2|96|95.6|95.38|94.98|537
1731802800000|2024-11-17 00:20:00|95.57|95.17|95.87|95.47|95.87|95.47|95.2|94.8|504
1731803100000|2024-11-17 00:25:00|95.88|95.48|96.21|95.81|96.5|96.1|95.87|95.47|507
1731803400000|2024-11-17 00:30:00|96.22|95.82|96.58|96.18|97.02|96.62|96.12|95.72|631
1731803700000|2024-11-17 00:35:00|96.59|96.19|97.04|96.64|97.05|96.65|96.21|95.81|607
1731804000000|2024-11-17 00:40:00|97.05|96.65|96.35|95.95|97.62|97.22|96.33|95.93|538
1731804300000|2024-11-17 00:45:00|96.34|95.94|96.29|95.89|96.75|96.35|96.22|95.82|522
1731804600000|2024-11-17 00:50:00|96.3|95.9|96.66|96.26|97.1|96.7|96.27|95.87|437
1731804900000|2024-11-17 00:55:00|96.65|96.25|96.32|95.92|96.83|96.43|96.2|95.8|390
1731805200000|2024-11-17 01:00:00|96.31|95.91|95.34|94.94|96.38|95.98|95.29|94.89|400
1731805500000|2024-11-17 01:05:00|95.33|94.93|94.35|93.95|95.38|94.98|94.3|93.9|592
1731805800000|2024-11-17 01:10:00|94.36|93.96|93.76|93.36|94.43|94.03|93.43|93.03|513
1731806100000|2024-11-17 01:15:00|93.77|93.37|93.94|93.54|94.25|93.85|93.73|93.33|494
1731806400000|2024-11-17 01:20:00|93.96|93.56|93.83|93.43|94.07|93.67|93.6|93.2|428
1731806700000|2024-11-17 01:25:00|93.82|93.42|94.54|94.14|94.54|94.14|93.56|93.16|477
1731807000000|2024-11-17 01:30:00|94.53|94.13|94.15|93.75|94.58|94.18|93.59|93.19|633
1731807300000|2024-11-17 01:35:00|94.16|93.76|92.29|91.89|94.2|93.8|92.28|91.88|555
1731807600000|2024-11-17 01:40:00|92.31|91.91|92.04|91.64|92.92|92.52|92|91.6|537
1731807900000|2024-11-17 01:45:00|92.05|91.65|92.11|91.71|92.63|92.23|91.73|91.33|597
1731808200000|2024-11-17 01:50:00|92.12|91.72|91.69|91.29|92.23|91.83|91.58|91.18|549
1731808500000|2024-11-17 01:55:00|91.68|91.28|91.67|91.27|92.2|91.8|91.46|91.06|577
1731808800000|2024-11-17 02:00:00|91.68|91.28|91.38|90.98|91.93|91.53|91.33|90.93|531
1731809100000|2024-11-17 02:05:00|91.39|90.99|90.63|90.23|91.5|91.1|90.08|89.68|690
1731809400000|2024-11-17 02:10:00|90.62|90.22|89.25|88.85|90.74|90.34|89.15|88.75|774
1731809700000|2024-11-17 02:15:00|89.26|88.86|90.35|89.95|90.45|90.05|89.18|88.78|644
1731810000000|2024-11-17 02:20:00|90.38|89.98|90.2|89.8|90.67|90.27|90.1|89.7|500
1731810300000|2024-11-17 02:25:00|90.21|89.81|90.1|89.7|90.52|90.12|89.75|89.35|434
1731810600000|2024-11-17 02:30:00|90.11|89.71|90.88|90.48|91.05|90.65|90.09|89.69|569
1731810900000|2024-11-17 02:35:00|90.85|90.45|91.02|90.62|91.13|90.73|90.52|90.12|610
1731811200000|2024-11-17 02:40:00|91|90.6|91.46|91.06|91.79|91.39|90.82|90.42|455
1731811500000|2024-11-17 02:45:00|91.45|91.05|91.63|91.23|91.7|91.3|90.83|90.43|494
1731811800000|2024-11-17 02:50:00|91.62|91.22|90.88|90.48|91.63|91.23|90.84|90.44|364
1731812100000|2024-11-17 02:55:00|90.87|90.47|91.31|90.91|91.7|91.3|90.76|90.36|493
1731812400000|2024-11-17 03:00:00|91.3|90.9|91.46|91.06|91.56|91.16|91.08|90.68|478
1731812700000|2024-11-17 03:05:00|91.45|91.05|90.87|90.47|91.73|91.33|90.69|90.29|378
1731813000000|2024-11-17 03:10:00|90.85|90.45|90.35|89.95|91.04|90.64|90.29|89.89|407
1731813300000|2024-11-17 03:15:00|90.36|89.96|90.72|90.32|90.77|90.37|90.31|89.91|483
1731813600000|2024-11-17 03:20:00|90.71|90.31|90.82|90.42|90.9|90.5|90.47|90.07|408
1731813900000|2024-11-17 03:25:00|90.81|90.41|91.02|90.62|91.22|90.82|90.69|90.29|337
1731814200000|2024-11-17 03:30:00|91.03|90.63|91.04|90.64|91.31|90.91|90.95|90.55|355
1731814500000|2024-11-17 03:35:00|91.05|90.65|90.85|90.45|91.05|90.65|90.74|90.34|374
1731814800000|2024-11-17 03:40:00|90.83|90.43|90.83|90.43|90.94|90.54|90.52|90.12|285
1731815100000|2024-11-17 03:45:00|90.84|90.44|90.75|90.35|90.93|90.53|90.55|90.15|337
1731815400000|2024-11-17 03:50:00|90.76|90.36|90.89|90.49|91.03|90.63|90.65|90.25|243
1731815700000|2024-11-17 03:55:00|90.84|90.44|91.11|90.71|91.13|90.73|90.75|90.35|287
1731816000000|2024-11-17 04:00:00|91.12|90.72|90.89|90.49|91.15|90.75|90.72|90.32|411
1731816300000|2024-11-17 04:05:00|90.88|90.48|90.32|89.92|90.88|90.48|90|89.6|480
1731816600000|2024-11-17 04:10:00|90.31|89.91|89.55|89.15|90.44|90.04|89.38|88.98|419
1731816900000|2024-11-17 04:15:00|89.56|89.16|90.73|90.33|90.73|90.33|89.52|89.12|506
1731817200000|2024-11-17 04:20:00|90.77|90.37|90.83|90.43|90.83|90.43|90.24|89.84|433
1731817500000|2024-11-17 04:25:00|90.84|90.44|90.79|90.39|90.94|90.54|90.57|90.17|369
1731817800000|2024-11-17 04:30:00|90.77|90.37|90.1|89.7|90.9|90.5|90.09|89.69|380
1731818100000|2024-11-17 04:35:00|90.11|89.71|90.64|90.24|90.92|90.52|89.96|89.56|331
1731818400000|2024-11-17 04:40:00|90.65|90.25|91.23|90.83|91.35|90.95|90.6|90.2|465
1731818700000|2024-11-17 04:45:00|91.19|90.79|90.65|90.25|91.26|90.86|90.24|89.84|547
1731819000000|2024-11-17 04:50:00|90.66|90.26|90.43|90.03|90.78|90.38|90.35|89.95|412
1731819300000|2024-11-17 04:55:00|90.42|90.02|90.6|90.2|90.61|90.21|90.13|89.73|392
1731819600000|2024-11-17 05:00:00|90.59|90.19|90.57|90.17|90.91|90.51|90.23|89.83|474
1731819900000|2024-11-17 05:05:00|90.58|90.18|90.77|90.37|90.89|90.49|90.51|90.11|465
1731820200000|2024-11-17 05:10:00|90.76|90.36|90.43|90.03|90.76|90.36|90.4|90|352
1731820500000|2024-11-17 05:15:00|90.44|90.04|90.04|89.64|90.51|90.11|90.04|89.64|339
1731820800000|2024-11-17 05:20:00|90.03|89.63|90.3|89.9|90.33|89.93|90.01|89.61|308
1731821100000|2024-11-17 05:25:00|90.31|89.91|90.59|90.19|90.79|90.39|90.31|89.91|284
1731821400000|2024-11-17 05:30:00|90.6|90.2|90.08|89.68|90.81|90.41|89.86|89.46|444
1731821700000|2024-11-17 05:35:00|90.09|89.69|89.74|89.34|90.1|89.7|89.62|89.22|280
1731822000000|2024-11-17 05:40:00|89.73|89.33|89.83|89.43|89.95|89.55|89.72|89.32|308
1731822300000|2024-11-17 05:45:00|89.84|89.44|89.95|89.55|90.11|89.71|89.82|89.42|242
1731822600000|2024-11-17 05:50:00|89.94|89.54|90.01|89.61|90.09|89.69|89.86|89.46|220
1731822900000|2024-11-17 05:55:00|90.02|89.62|89.28|88.88|90.06|89.66|89.27|88.87|290
1731823200000|2024-11-17 06:00:00|89.29|88.89|89.49|89.09|89.52|89.12|89.22|88.82|283
1731823500000|2024-11-17 06:05:00|89.48|89.08|89.49|89.09|89.6|89.2|89.26|88.86|235
1731823800000|2024-11-17 06:10:00|89.5|89.1|89.22|88.82|89.59|89.19|89.22|88.82|204
1731824100000|2024-11-17 06:15:00|89.23|88.83|89.8|89.4|89.83|89.43|89.22|88.82|276
1731824400000|2024-11-17 06:20:00|89.79|89.39|89.61|89.21|89.92|89.52|89.59|89.19|221
1731824700000|2024-11-17 06:25:00|89.6|89.2|89.7|89.3|89.74|89.34|89.49|89.09|224
1731825000000|2024-11-17 06:30:00|89.71|89.31|90.02|89.62|90.06|89.66|89.7|89.3|259
1731825300000|2024-11-17 06:35:00|90.01|89.61|90.47|90.07|90.56|90.16|89.96|89.56|338
1731825600000|2024-11-17 06:40:00|90.46|90.06|91.33|90.93|91.34|90.94|90.46|90.06|389
1731825900000|2024-11-17 06:45:00|91.32|90.92|91.19|90.79|91.39|90.99|90.86|90.46|459
1731826200000|2024-11-17 06:50:00|91.2|90.8|91.4|91|91.49|91.09|91.2|90.8|362
1731826500000|2024-11-17 06:55:00|91.39|90.99|91.04|90.64|91.39|90.99|90.8|90.4|484
1731826800000|2024-11-17 07:00:00|91.05|90.65|90.48|90.08|91.12|90.72|90.45|90.05|400
1731827100000|2024-11-17 07:05:00|90.47|90.07|90.53|90.13|91.09|90.69|90.44|90.04|437
1731827400000|2024-11-17 07:10:00|90.52|90.12|90.84|90.44|91.22|90.82|90.47|90.07|405
1731827700000|2024-11-17 07:15:00|90.83|90.43|91.07|90.67|91.32|90.92|90.77|90.37|403
1731828000000|2024-11-17 07:20:00|91.08|90.68|92.07|91.67|92.12|91.72|91.05|90.65|398
1731828300000|2024-11-17 07:25:00|92.08|91.68|92.21|91.81|92.27|91.87|92.01|91.61|409
1731828600000|2024-11-17 07:30:00|92.2|91.8|91.89|91.49|92.22|91.82|91.78|91.38|358
1731828900000|2024-11-17 07:35:00|91.9|91.5|91.36|90.96|92.05|91.65|91.33|90.93|294
1731829200000|2024-11-17 07:40:00|91.37|90.97|91.38|90.98|91.48|91.08|91.17|90.77|299
1731829500000|2024-11-17 07:45:00|91.39|90.99|91.05|90.65|91.42|91.02|90.98|90.58|305
1731829800000|2024-11-17 07:50:00|91.06|90.66|91.15|90.75|91.34|90.94|91.05|90.65|229
1731830100000|2024-11-17 07:55:00|91.14|90.74|91.07|90.67|91.3|90.9|90.85|90.45|262
1731830400000|2024-11-17 08:00:00|91.08|90.68|90.61|90.21|91.08|90.68|90.53|90.13|334
1731830700000|2024-11-17 08:05:00|90.62|90.22|91.45|91.05|91.45|91.05|90.55|90.15|362
1731831000000|2024-11-17 08:10:00|91.44|91.04|91.54|91.14|91.56|91.16|91.07|90.67|284
1731831300000|2024-11-17 08:15:00|91.53|91.13|91.42|91.02|91.62|91.22|91.36|90.96|341
1731831600000|2024-11-17 08:20:00|91.43|91.03|90.53|90.13|91.5|91.1|90.53|90.13|407
1731831900000|2024-11-17 08:25:00|90.54|90.14|90.84|90.44|90.88|90.48|90.54|90.14|260
1731832200000|2024-11-17 08:30:00|90.85|90.45|91|90.6|91.05|90.65|90.61|90.21|285
1731832500000|2024-11-17 08:35:00|91.01|90.61|91.08|90.68|91.16|90.76|90.87|90.47|303
1731832800000|2024-11-17 08:40:00|91.07|90.67|91.24|90.84|91.45|91.05|91.05|90.65|334
1731833100000|2024-11-17 08:45:00|91.26|90.86|91.04|90.64|91.34|90.94|90.98|90.58|333
1731833400000|2024-11-17 08:50:00|91.03|90.63|91.63|91.23|91.65|91.25|91|90.6|365
1731833700000|2024-11-17 08:55:00|91.59|91.19|91.61|91.21|91.62|91.22|91.34|90.94|330
1731834000000|2024-11-17 09:00:00|91.62|91.22|91.92|91.52|92.03|91.63|91.53|91.13|314
1731834300000|2024-11-17 09:05:00|91.93|91.53|92.27|91.87|92.28|91.88|91.74|91.34|283
1731834600000|2024-11-17 09:10:00|92.28|91.88|91.95|91.55|92.35|91.95|91.84|91.44|388
1731834900000|2024-11-17 09:15:00|91.94|91.54|91.25|90.85|91.96|91.56|91.19|90.79|357
1731835200000|2024-11-17 09:20:00|91.24|90.84|91.07|90.67|91.24|90.84|90.77|90.37|326
1731835500000|2024-11-17 09:25:00|91.08|90.68|91.11|90.71|91.32|90.92|91.07|90.67|265
1731835800000|2024-11-17 09:30:00|91.12|90.72|90.95|90.55|91.18|90.78|90.61|90.21|339
1731836100000|2024-11-17 09:35:00|90.96|90.56|90.47|90.07|91.04|90.64|90.47|90.07|305
1731836400000|2024-11-17 09:40:00|90.46|90.06|90.52|90.12|90.73|90.33|90.46|90.06|304
1731836700000|2024-11-17 09:45:00|90.53|90.13|90.19|89.79|90.63|90.23|90.11|89.71|396
1731837000000|2024-11-17 09:50:00|90.18|89.78|90.32|89.92|90.38|89.98|90.07|89.67|286
1731837300000|2024-11-17 09:55:00|90.27|89.87|90.5|90.1|90.59|90.19|90.24|89.84|278
1731837600000|2024-11-17 10:00:00|90.49|90.09|90.54|90.14|90.59|90.19|90.38|89.98|300
1731837900000|2024-11-17 10:05:00|90.53|90.13|90.39|89.99|90.62|90.22|90.21|89.81|374
1731838200000|2024-11-17 10:10:00|90.38|89.98|90.55|90.15|90.6|90.2|90.32|89.92|255
1731838500000|2024-11-17 10:15:00|90.54|90.14|90.56|90.16|90.64|90.24|90.43|90.03|235
1731838800000|2024-11-17 10:20:00|90.57|90.17|90.6|90.2|90.69|90.29|90.31|89.91|290
1731839100000|2024-11-17 10:25:00|90.59|90.19|90.81|90.41|90.88|90.48|90.56|90.16|218
1731839400000|2024-11-17 10:30:00|90.82|90.42|90.54|90.14|90.82|90.42|90.53|90.13|274
1731839700000|2024-11-17 10:35:00|90.55|90.15|90.36|89.96|90.63|90.23|90.34|89.94|194
1731840000000|2024-11-17 10:40:00|90.37|89.97|90.27|89.87|90.51|90.11|90.25|89.85|210
1731840300000|2024-11-17 10:45:00|90.26|89.86|90.31|89.91|90.4|90|90.05|89.65|274
1731840600000|2024-11-17 10:50:00|90.32|89.92|89.62|89.22|90.47|90.07|89.62|89.22|353
1731840900000|2024-11-17 10:55:00|89.61|89.21|89.88|89.48|89.94|89.54|89.58|89.18|240
1731841200000|2024-11-17 11:00:00|89.9|89.5|89.12|88.72|89.92|89.52|88.87|88.47|347
1731841500000|2024-11-17 11:05:00|89.13|88.73|88.81|88.41|89.41|89.01|88.8|88.4|418
1731841800000|2024-11-17 11:10:00|88.82|88.42|88.16|87.76|88.85|88.45|88.09|87.69|552
1731842100000|2024-11-17 11:15:00|88.15|87.75|88.3|87.9|88.37|87.97|87.78|87.38|527
1731842400000|2024-11-17 11:20:00|88.29|87.89|88.76|88.36|88.77|88.37|88.26|87.86|319
1731842700000|2024-11-17 11:25:00|88.77|88.37|88.7|88.3|88.78|88.38|88.58|88.18|275
1731843000000|2024-11-17 11:30:00|88.69|88.29|88.33|87.93|88.7|88.3|88.28|87.88|372
1731843300000|2024-11-17 11:35:00|88.32|87.92|87.57|87.17|88.53|88.13|87.46|87.06|389
1731843600000|2024-11-17 11:40:00|87.56|87.16|87.85|87.45|87.93|87.53|87.51|87.11|361
1731843900000|2024-11-17 11:45:00|87.84|87.44|87.68|87.28|87.9|87.5|87.53|87.13|409
1731844200000|2024-11-17 11:50:00|87.66|87.26|87.85|87.45|87.97|87.57|87.66|87.26|303
1731844500000|2024-11-17 11:55:00|87.86|87.46|87.23|86.83|87.87|87.47|87.22|86.82|228
1731844800000|2024-11-17 12:00:00|87.2|86.8|87.53|87.13|87.53|87.13|87.03|86.63|423
1731845100000|2024-11-17 12:05:00|87.54|87.14|87.66|87.26|87.88|87.48|87.53|87.13|315
1731845400000|2024-11-17 12:10:00|87.65|87.25|87.51|87.11|87.78|87.38|87.27|86.87|337
1731845700000|2024-11-17 12:15:00|87.52|87.12|88.16|87.76|88.19|87.79|87.13|86.73|382
1731846000000|2024-11-17 12:20:00|88.17|87.77|88.24|87.84|88.51|88.11|88.11|87.71|349
1731846300000|2024-11-17 12:25:00|88.23|87.83|88.4|88|88.49|88.09|88.23|87.83|219
1731846600000|2024-11-17 12:30:00|88.41|88.01|88.68|88.28|88.77|88.37|88.4|88|217
1731846900000|2024-11-17 12:35:00|88.67|88.27|88.64|88.24|88.72|88.32|88.36|87.96|284
1731847200000|2024-11-17 12:40:00|88.65|88.25|88.78|88.38|88.79|88.39|88.53|88.13|229
1731847500000|2024-11-17 12:45:00|88.77|88.37|89.18|88.78|89.29|88.89|88.75|88.35|316
1731847800000|2024-11-17 12:50:00|89.19|88.79|89.06|88.66|89.32|88.92|89.04|88.64|306
1731848100000|2024-11-17 12:55:00|89.07|88.67|89.38|88.98|89.44|89.04|88.95|88.55|218
1731848400000|2024-11-17 13:00:00|89.37|88.97|89.01|88.61|89.39|88.99|88.92|88.52|245
1731848700000|2024-11-17 13:05:00|89|88.6|88.75|88.35|89|88.6|88.66|88.26|316
1731849000000|2024-11-17 13:10:00|88.74|88.34|88.86|88.46|88.94|88.54|88.69|88.29|266
1731849300000|2024-11-17 13:15:00|88.85|88.45|89.21|88.81|89.71|89.31|88.58|88.18|391
1731849600000|2024-11-17 13:20:00|89.19|88.79|89.22|88.82|89.48|89.08|89|88.6|378
1731849900000|2024-11-17 13:25:00|89.23|88.83|89.26|88.86|89.52|89.12|89.21|88.81|421
1731850200000|2024-11-17 13:30:00|89.27|88.87|89.35|88.95|89.38|88.98|89.14|88.74|404
1731850500000|2024-11-17 13:35:00|89.34|88.94|89.41|89.01|89.97|89.57|89.18|88.78|611
1731850800000|2024-11-17 13:40:00|89.4|89|89.3|88.9|89.6|89.2|89.02|88.62|571
1731851100000|2024-11-17 13:45:00|89.29|88.89|89.43|89.03|89.53|89.13|88.93|88.53|559
1731851400000|2024-11-17 13:50:00|89.44|89.04|89.66|89.26|89.7|89.3|89.27|88.87|446
1731851700000|2024-11-17 13:55:00|89.67|89.27|90.09|89.69|90.09|89.69|89.54|89.14|382
1731852000000|2024-11-17 14:00:00|90.07|89.67|89.31|88.91|90.07|89.67|89.21|88.81|465
1731852300000|2024-11-17 14:05:00|89.3|88.9|89.18|88.78|89.55|89.15|89.03|88.63|408
1731852600000|2024-11-17 14:10:00|89.16|88.76|89.37|88.97|89.39|88.99|88.95|88.55|322
1731852900000|2024-11-17 14:15:00|89.38|88.98|89.11|88.71|89.47|89.07|88.85|88.45|382
1731853200000|2024-11-17 14:20:00|89.12|88.72|89.36|88.96|89.4|89|89.12|88.72|419
1731853500000|2024-11-17 14:25:00|89.35|88.95|89.06|88.66|89.41|89.01|89.04|88.64|317
1731853800000|2024-11-17 14:30:00|89.05|88.65|89.44|89.04|89.6|89.2|88.69|88.29|523
1731854100000|2024-11-17 14:35:00|89.45|89.05|89.23|88.83|89.5|89.1|89.22|88.82|332
1731854400000|2024-11-17 14:40:00|89.24|88.84|89.76|89.36|89.79|89.39|89.17|88.77|273
1731854700000|2024-11-17 14:45:00|89.77|89.37|89.13|88.73|89.8|89.4|89.06|88.66|316
1731855000000|2024-11-17 14:50:00|89.14|88.74|89.31|88.91|89.4|89|89.03|88.63|228
1731855300000|2024-11-17 14:55:00|89.28|88.88|89.18|88.78|89.28|88.88|89.11|88.71|187
1731855600000|2024-11-17 15:00:00|89.19|88.79|88.67|88.27|89.23|88.83|88.57|88.17|312
1731855900000|2024-11-17 15:05:00|88.68|88.28|88.81|88.41|88.89|88.49|88.56|88.16|298
1731856200000|2024-11-17 15:10:00|88.8|88.4|88.87|88.47|89.03|88.63|88.76|88.36|253
1731856500000|2024-11-17 15:15:00|88.86|88.46|88.7|88.3|88.87|88.47|88.63|88.23|188
1731856800000|2024-11-17 15:20:00|88.69|88.29|88.79|88.39|88.81|88.41|88.63|88.23|167
1731857100000|2024-11-17 15:25:00|88.8|88.4|88.77|88.37|88.85|88.45|88.64|88.24|152
1731857400000|2024-11-17 15:30:00|88.78|88.38|88.71|88.31|88.85|88.45|88.61|88.21|214
1731857700000|2024-11-17 15:35:00|88.72|88.32|89.1|88.7|89.12|88.72|88.35|87.95|285
1731858000000|2024-11-17 15:40:00|89.09|88.69|88.86|88.46|89.1|88.7|88.77|88.37|241
1731858300000|2024-11-17 15:45:00|88.85|88.45|88.49|88.09|89.09|88.69|88.48|88.08|250
1731858600000|2024-11-17 15:50:00|88.5|88.1|88.39|87.99|88.52|88.12|88.27|87.87|220
1731858900000|2024-11-17 15:55:00|88.4|88|88.61|88.21|88.78|88.38|88.4|88|187
1731859200000|2024-11-17 16:00:00|88.62|88.22|88.17|87.77|88.87|88.47|88.17|87.77|334
1731859500000|2024-11-17 16:05:00|88.15|87.75|88.42|88.02|88.56|88.16|87.95|87.55|407
1731859800000|2024-11-17 16:10:00|88.43|88.03|88.47|88.07|88.6|88.2|88.3|87.9|311
1731860100000|2024-11-17 16:15:00|88.46|88.06|88.76|88.36|88.76|88.36|88.45|88.05|240
1731860400000|2024-11-17 16:20:00|88.75|88.35|88.86|88.46|88.98|88.58|88.62|88.22|258
1731860700000|2024-11-17 16:25:00|88.85|88.45|88.91|88.51|88.98|88.58|88.72|88.32|210
1731861000000|2024-11-17 16:30:00|88.9|88.5|89.07|88.67|89.11|88.71|88.82|88.42|268
1731861300000|2024-11-17 16:35:00|89.08|88.68|89.28|88.88|89.31|88.91|89.02|88.62|213
1731861600000|2024-11-17 16:40:00|89.27|88.87|89.09|88.69|89.51|89.11|89.05|88.65|290
1731861900000|2024-11-17 16:45:00|89.1|88.7|89.75|89.35|89.83|89.43|89.04|88.64|321
1731862200000|2024-11-17 16:50:00|89.74|89.34|89.65|89.25|89.74|89.34|89.49|89.09|256
1731862500000|2024-11-17 16:55:00|89.66|89.26|89.72|89.32|89.89|89.49|89.61|89.21|237
1731862800000|2024-11-17 17:00:00|89.71|89.31|89.43|89.03|89.74|89.34|89.35|88.95|269
1731863100000|2024-11-17 17:05:00|89.44|89.04|89.23|88.83|89.49|89.09|89.1|88.7|256
1731863400000|2024-11-17 17:10:00|89.22|88.82|88.79|88.39|89.22|88.82|88.78|88.38|253
1731863700000|2024-11-17 17:15:00|88.78|88.38|89.03|88.63|89.11|88.71|88.41|88.01|362
1731864000000|2024-11-17 17:20:00|89.04|88.64|89.2|88.8|89.29|88.89|88.98|88.58|301
1731864300000|2024-11-17 17:25:00|89.21|88.81|89.29|88.89|89.5|89.1|89.18|88.78|257
1731864600000|2024-11-17 17:30:00|89.28|88.88|89.42|89.02|89.46|89.06|89.18|88.78|277
1731864900000|2024-11-17 17:35:00|89.41|89.01|89.03|88.63|89.44|89.04|89.02|88.62|194
1731865200000|2024-11-17 17:40:00|89.02|88.62|88.73|88.33|89.05|88.65|88.63|88.23|292
1731865500000|2024-11-17 17:45:00|88.74|88.34|88.93|88.53|88.96|88.56|88.67|88.27|198
1731865800000|2024-11-17 17:50:00|88.94|88.54|88.9|88.5|89|88.6|88.8|88.4|164
1731866100000|2024-11-17 17:55:00|88.89|88.49|88.87|88.47|89|88.6|88.85|88.45|179
1731866400000|2024-11-17 18:00:00|88.88|88.48|88.52|88.12|88.9|88.5|88.41|88.01|247
1731866700000|2024-11-17 18:05:00|88.51|88.11|88.19|87.79|88.54|88.14|88.18|87.78|216
1731867000000|2024-11-17 18:10:00|88.18|87.78|88.16|87.76|88.31|87.91|88.12|87.72|229
1731867300000|2024-11-17 18:15:00|88.15|87.75|87.66|87.26|88.15|87.75|87.48|87.08|293
1731867600000|2024-11-17 18:20:00|87.65|87.25|87.54|87.14|87.74|87.34|87.44|87.04|299
1731867900000|2024-11-17 18:25:00|87.55|87.15|87.38|86.98|87.56|87.16|87.24|86.84|274
1731868200000|2024-11-17 18:30:00|87.4|87|86.86|86.46|87.42|87.02|86.77|86.37|340
1731868500000|2024-11-17 18:35:00|86.87|86.47|86.74|86.34|87.03|86.63|86.74|86.34|280
1731868800000|2024-11-17 18:40:00|86.75|86.35|87.02|86.62|87.06|86.66|86.68|86.28|256
1731869100000|2024-11-17 18:45:00|87.03|86.63|86.5|86.1|87.04|86.64|86.45|86.05|310
1731869400000|2024-11-17 18:50:00|86.49|86.09|86.64|86.24|86.72|86.32|86.45|86.05|311
1731869700000|2024-11-17 18:55:00|86.63|86.23|86.58|86.18|86.71|86.31|86.47|86.07|272
1731870000000|2024-11-17 19:00:00|86.57|86.17|86.77|86.37|86.98|86.58|86.42|86.02|345
1731870300000|2024-11-17 19:05:00|86.76|86.36|86.54|86.14|86.8|86.4|86.41|86.01|288
1731870600000|2024-11-17 19:10:00|86.55|86.15|86.55|86.15|86.77|86.37|86.47|86.07|258
1731870900000|2024-11-17 19:15:00|86.56|86.16|86.12|85.72|86.67|86.27|86.12|85.72|357
1731871200000|2024-11-17 19:20:00|86.13|85.73|85.55|85.15|86.14|85.74|85.54|85.14|428
1731871500000|2024-11-17 19:25:00|85.54|85.14|86.32|85.92|86.32|85.92|85.49|85.09|344
1731871800000|2024-11-17 19:30:00|86.33|85.93|86.15|85.75|86.57|86.17|86.08|85.68|375
1731872100000|2024-11-17 19:35:00|86.16|85.76|86.33|85.93|86.33|85.93|86.03|85.63|287
1731872400000|2024-11-17 19:40:00|86.34|85.94|86.44|86.04|86.49|86.09|86.29|85.89|231
1731872700000|2024-11-17 19:45:00|86.45|86.05|86.6|86.2|86.64|86.24|86.36|85.96|223
1731873000000|2024-11-17 19:50:00|86.61|86.21|86.72|86.32|86.83|86.43|86.55|86.15|213
1731873300000|2024-11-17 19:55:00|86.71|86.31|86.6|86.2|86.72|86.32|86.44|86.04|184
1731873600000|2024-11-17 20:00:00|86.61|86.21|86.74|86.34|86.79|86.39|86.53|86.13|212
1731873900000|2024-11-17 20:05:00|86.75|86.35|87.04|86.64|87.05|86.65|86.65|86.25|191
1731874200000|2024-11-17 20:10:00|87.03|86.63|87.15|86.75|87.21|86.81|86.97|86.57|140
1731874500000|2024-11-17 20:15:00|87.14|86.74|87.08|86.68|87.18|86.78|86.92|86.52|195
1731874800000|2024-11-17 20:20:00|87.07|86.67|86.53|86.13|87.09|86.69|86.46|86.06|287
1731875100000|2024-11-17 20:25:00|86.54|86.14|86.46|86.06|86.55|86.15|86.1|85.7|322
1731875400000|2024-11-17 20:30:00|86.47|86.07|86.68|86.28|86.78|86.38|86.33|85.93|350
1731875700000|2024-11-17 20:35:00|86.7|86.3|86.87|86.47|87.02|86.62|86.64|86.24|274
1731876000000|2024-11-17 20:40:00|86.86|86.46|87.53|85.93|87.63|86.55|86.86|85.88|235
1731876300000|2024-11-17 20:45:00|87.52|85.92|87.36|85.76|87.52|85.92|87.34|85.74|268
1731876600000|2024-11-17 20:50:00|87.37|85.77|87.41|85.81|87.56|85.96|87.29|85.69|236
1731876900000|2024-11-17 20:55:00|87.4|85.8|87.6|86|87.67|86.07|87.31|85.71|181
1731877200000|2024-11-17 21:00:00|87.61|86.01|87.93|86.33|87.93|86.33|87.57|85.97|198
1731877500000|2024-11-17 21:05:00|87.94|86.34|87.44|85.84|88.04|86.44|87.39|85.79|273
1731877800000|2024-11-17 21:10:00|87.45|85.85|87.64|86.04|87.78|86.18|87.45|85.85|208
1731878100000|2024-11-17 21:15:00|87.65|86.05|87.44|85.84|87.65|86.05|87.24|85.64|272
1731878400000|2024-11-17 21:20:00|87.46|85.86|88.03|86.43|88.04|86.44|87.43|85.83|293
1731878700000|2024-11-17 21:25:00|88.04|86.44|88|86.4|88.19|86.59|87.94|86.34|247
1731879000000|2024-11-17 21:30:00|88|86.4|87.86|86.26|88.02|86.42|87.72|86.12|477
1731879300000|2024-11-17 21:35:00|87.85|86.25|87.43|85.83|87.9|86.3|87.32|85.72|542
1731879600000|2024-11-17 21:40:00|87.41|85.81|87.45|85.85|87.51|85.91|87.31|85.71|498
1731879900000|2024-11-17 21:45:00|87.45|85.85|87.08|85.48|87.47|85.87|87.06|85.46|296
1731880200000|2024-11-17 21:50:00|87.09|85.49|87.08|85.48|87.25|85.65|86.96|85.36|284
1731880500000|2024-11-17 21:55:00|87.09|85.49|86.26|85.86|87.11|86.01|86.25|85.31|303
1731880800000|2024-11-17 22:00:00|86.27|85.87|85.21|84.81|86.27|85.87|85.15|84.75|327
1731881100000|2024-11-17 22:05:00|85.2|84.8|85.44|85.04|85.64|85.24|85.2|84.8|324
1731881400000|2024-11-17 22:10:00|85.45|85.05|86.49|86.09|86.5|86.1|85.43|85.03|188
1731881700000|2024-11-17 22:15:00|86.48|86.08|86.79|86.39|86.85|86.45|86.43|86.03|302
1731882000000|2024-11-17 22:20:00|86.78|86.38|87.35|86.95|87.41|87.01|86.72|86.32|231
1731882300000|2024-11-17 22:25:00|87.34|86.94|87.2|86.8|87.44|87.04|87.14|86.74|143
1731882600000|2024-11-17 22:30:00|87.21|86.81|87.1|86.7|87.38|86.98|86.88|86.48|212
1731882900000|2024-11-17 22:35:00|87.09|86.69|87.3|86.9|87.6|87.2|87.09|86.69|181
1731883200000|2024-11-17 22:40:00|87.31|86.91|87.06|86.66|87.33|86.93|87.01|86.61|96
1731883500000|2024-11-17 22:45:00|87.06|86.66|87.33|86.93|87.35|86.95|87.05|86.65|197
1731883800000|2024-11-17 22:50:00|87.34|86.94|87.24|86.84|87.52|87.12|87.24|86.84|173
1731884100000|2024-11-17 22:55:00|87.25|86.85|87.19|86.79|87.26|86.86|86.99|86.59|175
1731884400000|2024-11-17 23:00:00|87.2|86.8|86.85|86.45|87.2|86.8|86.54|86.14|187
1731884700000|2024-11-17 23:05:00|86.86|86.46|86.73|86.33|87.21|86.81|86.7|86.3|248
1731885000000|2024-11-17 23:10:00|86.72|86.32|86.42|86.02|86.79|86.39|86.34|85.94|371
1731885300000|2024-11-17 23:15:00|86.43|86.03|86.92|86.52|86.96|86.56|86.36|85.96|385
1731885600000|2024-11-17 23:20:00|86.93|86.53|86.94|86.54|87.03|86.63|86.75|86.35|233
1731885900000|2024-11-17 23:25:00|86.95|86.55|87.22|86.82|87.25|86.85|86.89|86.49|177
1731886200000|2024-11-17 23:30:00|87.21|86.81|87.19|86.79|87.55|87.15|87.15|86.75|253
1731886500000|2024-11-17 23:35:00|87.14|86.74|86.87|86.47|87.22|86.82|86.7|86.3|224
1731886800000|2024-11-17 23:40:00|86.88|86.48|87.12|86.72|87.25|86.85|86.86|86.46|163
1731887100000|2024-11-17 23:45:00|87.11|86.71|87.23|86.83|87.3|86.9|87.01|86.61|163
1731887400000|2024-11-17 23:50:00|87.22|86.82|87.2|86.8|87.37|86.97|87.09|86.69|153
1731887700000|2024-11-17 23:55:00|87.21|86.81|87.41|87.01|87.44|87.04|87.17|86.77|154
1731888000000|2024-11-18 00:00:00|87.42|87.02|87.39|86.99|87.44|87.04|87.11|86.71|289
1731888300000|2024-11-18 00:05:00|87.4|87|87.54|87.14|87.74|87.34|87.32|86.92|292
1731888600000|2024-11-18 00:10:00|87.55|87.15|87.74|87.34|87.83|87.43|87.2|86.8|318
1731888900000|2024-11-18 00:15:00|87.75|87.35|87.55|87.15|87.86|87.46|87.4|87|464
1731889200000|2024-11-18 00:20:00|87.54|87.14|87.28|86.88|87.69|87.29|87.11|86.71|489
1731889500000|2024-11-18 00:25:00|87.29|86.89|87.53|87.13|87.64|87.24|87.27|86.87|353
1731889800000|2024-11-18 00:30:00|87.53|87.13|87.8|87.4|88.14|87.74|87.52|87.12|466
1731890100000|2024-11-18 00:35:00|87.81|87.41|88.37|87.97|88.41|88.01|87.8|87.4|475
1731890400000|2024-11-18 00:40:00|88.38|87.98|88.04|87.64|88.4|88|87.93|87.53|337
1731890700000|2024-11-18 00:45:00|88.03|87.63|87.79|87.39|88.27|87.87|87.77|87.37|465
1731891000000|2024-11-18 00:50:00|87.78|87.38|87.71|87.31|87.84|87.44|87.34|86.94|322
1731891300000|2024-11-18 00:55:00|87.72|87.32|87.7|87.3|87.83|87.43|87.6|87.2|298
1731891600000|2024-11-18 01:00:00|87.72|87.32|87.7|87.3|87.86|87.46|87.6|87.2|211
1731891900000|2024-11-18 01:05:00|87.71|87.31|88.17|87.77|88.19|87.79|87.66|87.26|204
1731892200000|2024-11-18 01:10:00|88.16|87.76|88.32|87.92|88.39|87.99|88|87.6|187
1731892500000|2024-11-18 01:15:00|88.33|87.93|88.88|88.48|89.02|88.62|88.33|87.93|276
1731892800000|2024-11-18 01:20:00|88.89|88.49|88.55|88.15|89.03|88.63|88.42|88.02|304
1731893100000|2024-11-18 01:25:00|88.54|88.14|88.69|88.29|88.76|88.36|88.48|88.08|260
1731893400000|2024-11-18 01:30:00|88.71|88.31|89.06|88.66|89.11|88.71|88.71|88.31|298
1731893700000|2024-11-18 01:35:00|89.05|88.65|89.24|88.84|89.42|89.02|88.88|88.48|245
1731894000000|2024-11-18 01:40:00|89.23|88.83|89.73|89.33|89.77|89.37|89.22|88.82|270
1731894300000|2024-11-18 01:45:00|89.74|89.34|90.03|89.63|90.03|89.63|89.51|89.11|299
1731894600000|2024-11-18 01:50:00|90.02|89.62|90.2|89.8|90.54|90.14|89.72|89.32|343
1731894900000|2024-11-18 01:55:00|90.21|89.81|90.85|90.45|91.15|90.75|90.21|89.81|529
1731895200000|2024-11-18 02:00:00|90.86|90.46|90.36|89.96|91.1|90.7|90.21|89.81|545
1731895500000|2024-11-18 02:05:00|90.35|89.95|90.38|89.98|90.78|90.38|90.19|89.79|367
1731895800000|2024-11-18 02:10:00|90.4|90|90.65|90.25|90.94|90.54|90.28|89.88|345
1731896100000|2024-11-18 02:15:00|90.62|90.22|90.68|90.28|90.73|90.33|90.48|90.08|281
1731896400000|2024-11-18 02:20:00|90.67|90.27|90.9|90.5|90.94|90.54|90.42|90.02|220
1731896700000|2024-11-18 02:25:00|90.91|90.51|90.35|89.95|90.92|90.52|90.22|89.82|228
1731897000000|2024-11-18 02:30:00|90.39|89.99|90.48|90.08|90.73|90.33|90.24|89.84|344
1731897300000|2024-11-18 02:35:00|90.47|90.07|90.57|90.17|90.93|90.53|90.42|90.02|300
1731897600000|2024-11-18 02:40:00|90.58|90.18|90.63|90.23|90.83|90.43|90.56|90.16|278
1731897900000|2024-11-18 02:45:00|90.64|90.24|90.7|90.3|91|90.6|90.61|90.21|340
1731898200000|2024-11-18 02:50:00|90.71|90.31|90.72|90.32|91.13|90.73|90.65|90.25|302
1731898500000|2024-11-18 02:55:00|90.73|90.33|90.5|90.1|90.82|90.42|90.47|90.07|242
1731898800000|2024-11-18 03:00:00|90.53|90.13|90.41|90.01|90.59|90.19|90.21|89.81|224
1731899100000|2024-11-18 03:05:00|90.4|90|89.81|89.41|90.4|90|89.72|89.32|238
1731899400000|2024-11-18 03:10:00|89.83|89.43|90.32|89.92|90.44|90.04|89.79|89.39|207
1731899700000|2024-11-18 03:15:00|90.31|89.91|91.11|90.71|91.23|90.83|90.21|89.81|311
1731900000000|2024-11-18 03:20:00|91.1|90.7|90.63|90.23|91.18|90.78|90.61|90.21|237
1731900300000|2024-11-18 03:25:00|90.64|90.24|90.48|90.08|90.68|90.28|90.22|89.82|239
1731900600000|2024-11-18 03:30:00|90.47|90.07|91.58|91.18|91.72|91.32|90.46|90.06|364
1731900900000|2024-11-18 03:35:00|91.59|91.19|91.87|91.47|92.26|91.86|91.59|91.19|311
1731901200000|2024-11-18 03:40:00|91.91|91.51|92.61|92.21|92.66|92.26|91.84|91.44|360
1731901500000|2024-11-18 03:45:00|92.6|92.2|93.15|92.75|93.16|92.76|92.47|92.07|430
1731901800000|2024-11-18 03:50:00|93.14|92.74|93.44|93.04|93.64|93.24|93.09|92.69|391
1731902100000|2024-11-18 03:55:00|93.45|93.05|94.8|94.4|94.99|94.59|93.17|92.77|506
1731902400000|2024-11-18 04:00:00|94.81|94.41|93.58|93.18|94.81|94.41|93.57|93.17|438
1731902700000|2024-11-18 04:05:00|93.59|93.19|93.34|92.94|93.78|93.38|93.34|92.94|277
1731903000000|2024-11-18 04:10:00|93.35|92.95|93.1|92.7|93.96|93.56|93.07|92.67|369
1731903300000|2024-11-18 04:15:00|93.08|92.68|93|92.6|93.27|92.87|92.67|92.27|340
1731903600000|2024-11-18 04:20:00|92.99|92.59|92.77|92.37|93.12|92.72|92.74|92.34|217
1731903900000|2024-11-18 04:25:00|92.78|92.38|92.82|92.42|92.85|92.45|92.6|92.2|207
1731904200000|2024-11-18 04:30:00|92.83|92.43|93.62|93.22|93.67|93.27|92.81|92.41|262
1731904500000|2024-11-18 04:35:00|93.6|93.2|93.39|92.99|94.26|93.86|93.36|92.96|301
1731904800000|2024-11-18 04:40:00|93.37|92.97|93.3|92.9|93.64|93.24|93.08|92.68|281
1731905100000|2024-11-18 04:45:00|93.29|92.89|93.02|92.62|93.34|92.94|92.94|92.54|185
1731905400000|2024-11-18 04:50:00|92.96|92.56|92.75|92.35|93|92.6|92.63|92.23|249
1731905700000|2024-11-18 04:55:00|92.74|92.34|92.6|92.2|92.81|92.41|92.56|92.16|162
1731906000000|2024-11-18 05:00:00|92.61|92.21|93.11|92.71|93.16|92.76|92.61|92.21|233
1731906300000|2024-11-18 05:05:00|93.1|92.7|93.05|92.65|93.63|93.23|92.99|92.59|278
1731906600000|2024-11-18 05:10:00|93.06|92.66|93.08|92.68|93.24|92.84|93|92.6|179
1731906900000|2024-11-18 05:15:00|93.05|92.65|93.44|93.04|93.49|93.09|93.03|92.63|307
1731907200000|2024-11-18 05:20:00|93.43|93.03|93.71|93.31|93.91|93.51|93.28|92.88|373
1731907500000|2024-11-18 05:25:00|93.72|93.32|93.57|93.17|93.81|93.41|93.38|92.98|322
1731907800000|2024-11-18 05:30:00|93.56|93.16|93.67|93.27|93.84|93.44|93.51|93.11|211
1731908100000|2024-11-18 05:35:00|93.68|93.28|93.8|93.4|94.06|93.66|93.58|93.18|267
1731908400000|2024-11-18 05:40:00|93.77|93.37|94.16|93.76|94.16|93.76|93.71|93.31|278
1731908700000|2024-11-18 05:45:00|94.14|93.74|93.54|93.14|94.34|93.94|93.36|92.96|392
1731909000000|2024-11-18 05:50:00|93.53|93.13|93.46|93.06|93.69|93.29|93.37|92.97|501
1731909300000|2024-11-18 05:55:00|93.45|93.05|93.46|93.06|93.6|93.2|93.21|92.81|426
1731909600000|2024-11-18 06:00:00|93.45|93.05|93.64|93.24|94.1|93.7|93.45|93.05|433
1731909900000|2024-11-18 06:05:00|93.63|93.23|94.1|93.7|94.1|93.7|93.6|93.2|348
1731910200000|2024-11-18 06:10:00|94.08|93.68|93.6|93.2|94.12|93.72|93.39|92.99|364
1731910500000|2024-11-18 06:15:00|93.61|93.21|94.09|93.69|94.1|93.7|93.56|93.16|430
1731910800000|2024-11-18 06:20:00|94.1|93.7|94.17|93.77|94.45|94.05|94.02|93.62|542
1731911100000|2024-11-18 06:25:00|94.19|93.79|93.8|93.4|94.19|93.79|93.7|93.3|510
1731911400000|2024-11-18 06:30:00|93.78|93.38|93.89|93.49|94.11|93.71|93.71|93.31|545
1731911700000|2024-11-18 06:35:00|93.9|93.5|93.64|93.24|93.96|93.56|93.63|93.23|445
1731912000000|2024-11-18 06:40:00|93.63|93.23|93.35|92.95|93.66|93.26|93.19|92.79|430
1731912300000|2024-11-18 06:45:00|93.36|92.96|93.61|93.21|93.61|93.21|93.19|92.79|463
1731912600000|2024-11-18 06:50:00|93.62|93.22|93.29|92.89|93.7|93.3|93.25|92.85|331
1731912900000|2024-11-18 06:55:00|93.3|92.9|93.87|93.47|94|93.6|93.29|92.89|398
1731913200000|2024-11-18 07:00:00|93.88|93.48|92.96|92.56|93.94|93.54|92.92|92.52|532
1731913500000|2024-11-18 07:05:00|92.94|92.54|92.81|92.41|93.07|92.67|92.78|92.38|576
1731913800000|2024-11-18 07:10:00|92.83|92.43|92.96|92.56|93|92.6|92.78|92.38|513
1731914100000|2024-11-18 07:15:00|92.99|92.59|93.2|92.8|93.2|92.8|92.67|92.27|537
1731914400000|2024-11-18 07:20:00|93.18|92.78|93.52|93.12|93.52|93.12|92.99|92.59|554
1731914700000|2024-11-18 07:25:00|93.5|93.1|93.45|93.05|93.52|93.12|93.23|92.83|522
1731915000000|2024-11-18 07:30:00|93.46|93.06|93.6|93.2|93.64|93.24|93.16|92.76|571
1731915300000|2024-11-18 07:35:00|93.57|93.17|93.62|93.22|93.66|93.26|93.35|92.95|485
1731915600000|2024-11-18 07:40:00|93.6|93.2|94.11|93.71|94.13|93.73|93.56|93.16|454
1731915900000|2024-11-18 07:45:00|94.13|93.73|93.82|93.42|94.28|93.88|93.78|93.38|416
1731916200000|2024-11-18 07:50:00|93.81|93.41|93.78|93.38|93.87|93.47|93.77|93.37|256
1731916500000|2024-11-18 07:55:00|93.8|93.4|93.8|93.4|93.89|93.49|93.76|93.36|319
1731916800000|2024-11-18 08:00:00|93.79|93.39|93.11|92.71|93.84|93.44|93.07|92.67|530
1731917100000|2024-11-18 08:05:00|93.09|92.69|93.14|92.74|93.2|92.8|92.86|92.46|386
1731917400000|2024-11-18 08:10:00|93.13|92.73|93.28|92.88|93.41|93.01|92.95|92.55|418
1731917700000|2024-11-18 08:15:00|93.27|92.87|93.28|92.88|93.48|93.08|92.93|92.53|525
1731918000000|2024-11-18 08:20:00|93.27|92.87|92.93|92.53|93.38|92.98|92.88|92.48|382
1731918300000|2024-11-18 08:25:00|92.92|92.52|92.4|92|92.96|92.56|92.32|91.92|400
1731918600000|2024-11-18 08:30:00|92.42|92.02|91.88|91.48|92.42|92.02|91.85|91.45|447
1731918900000|2024-11-18 08:35:00|91.91|91.51|91.45|91.05|91.98|91.58|91.44|91.04|457
1731919200000|2024-11-18 08:40:00|91.46|91.06|92.26|91.86|92.29|91.89|91.46|91.06|372
1731919500000|2024-11-18 08:45:00|92.25|91.85|92.3|91.9|92.53|92.13|92.08|91.68|327
1731919800000|2024-11-18 08:50:00|92.31|91.91|92.39|91.99|92.48|92.08|92.27|91.87|325
1731920100000|2024-11-18 08:55:00|92.4|92|92.12|91.72|92.44|92.04|91.8|91.4|534
1731920400000|2024-11-18 09:00:00|92.11|91.71|92.13|91.73|92.24|91.84|91.77|91.37|510
1731920700000|2024-11-18 09:05:00|92.12|91.72|92.24|91.84|92.28|91.88|92.07|91.67|341
1731921000000|2024-11-18 09:10:00|92.23|91.83|92.13|91.73|92.23|91.83|91.84|91.44|419
1731921300000|2024-11-18 09:15:00|92.12|91.72|92.6|92.2|92.62|92.22|92.03|91.63|263
1731921600000|2024-11-18 09:20:00|92.59|92.19|92.43|92.03|92.61|92.21|92.2|91.8|347
1731921900000|2024-11-18 09:25:00|92.42|92.02|92.05|91.65|92.43|92.03|92.02|91.62|374
1731922200000|2024-11-18 09:30:00|92.07|91.67|91.84|91.44|92.24|91.84|91.81|91.41|373
1731922500000|2024-11-18 09:35:00|91.83|91.43|91.05|90.65|91.84|91.44|91.03|90.63|443
1731922800000|2024-11-18 09:40:00|91.07|90.67|90.91|90.51|91.2|90.8|90.26|89.86|624
1731923100000|2024-11-18 09:45:00|90.92|90.52|90.98|90.58|91|90.6|90.74|90.34|541
1731923400000|2024-11-18 09:50:00|90.95|90.55|90.58|90.18|90.95|90.55|90.43|90.03|364
1731923700000|2024-11-18 09:55:00|90.57|90.17|90.63|90.23|90.91|90.51|90.51|90.11|337
1731924000000|2024-11-18 10:00:00|90.63|90.23|91.37|90.97|91.37|90.97|90.62|90.22|202
1731924300000|2024-11-18 10:05:00|91.36|90.96|91.43|91.03|91.45|91.05|91.24|90.84|137
1731924600000|2024-11-18 10:10:00|91.44|91.04|91.24|90.84|91.59|91.19|91.05|90.65|218
1731924900000|2024-11-18 10:15:00|91.27|90.87|91.06|90.66|91.27|90.87|90.83|90.43|402
1731925200000|2024-11-18 10:20:00|91.08|90.68|91.28|90.88|91.33|90.93|91.01|90.61|342
1731925500000|2024-11-18 10:25:00|91.27|90.87|91.32|90.92|91.36|90.96|91.2|90.8|311
1731925800000|2024-11-18 10:30:00|91.31|90.91|91.35|90.95|91.45|91.05|91.27|90.87|238
1731926100000|2024-11-18 10:35:00|91.34|90.94|91.61|91.21|91.62|91.22|91.33|90.93|312
1731926400000|2024-11-18 10:40:00|91.6|91.2|91.43|91.03|91.62|91.22|91.37|90.97|385
1731926700000|2024-11-18 10:45:00|91.44|91.04|91.36|90.96|91.45|91.05|91.25|90.85|315
1731927000000|2024-11-18 10:50:00|91.35|90.95|91.4|91|91.47|91.07|91.33|90.93|284
1731927300000|2024-11-18 10:55:00|91.39|90.99|91.47|91.07|91.53|91.13|91.33|90.93|323
1731927600000|2024-11-18 11:00:00|91.48|91.08|91.66|91.26|91.74|91.34|91.48|91.08|305
1731927900000|2024-11-18 11:05:00|91.68|91.28|91.62|91.22|91.83|91.43|91.61|91.21|361
1731928200000|2024-11-18 11:10:00|91.63|91.23|91.07|90.67|91.74|91.34|91.02|90.62|520
1731928500000|2024-11-18 11:15:00|91.09|90.69|91.83|91.43|91.84|91.44|90.68|90.28|729
1731928800000|2024-11-18 11:20:00|91.82|91.42|91.71|91.31|91.97|91.57|91.57|91.17|549
1731929100000|2024-11-18 11:25:00|91.73|91.33|91.33|90.93|91.78|91.38|91.22|90.82|511
1731929400000|2024-11-18 11:30:00|91.34|90.94|91.96|91.56|92.01|91.61|91.21|90.81|364
1731929700000|2024-11-18 11:35:00|91.97|91.57|90.83|90.43|91.97|91.57|90.63|90.23|532
1731930000000|2024-11-18 11:40:00|90.84|90.44|90.44|90.04|90.91|90.51|90.44|90.04|486
1731930300000|2024-11-18 11:45:00|90.42|90.02|90|89.6|90.74|90.34|90|89.6|750
1731930600000|2024-11-18 11:50:00|90.01|89.61|90.47|90.07|90.53|90.13|89.99|89.59|558
1731930900000|2024-11-18 11:55:00|90.46|90.06|90.53|90.13|90.55|90.15|90.09|89.69|487
1731931200000|2024-11-18 12:00:00|90.54|90.14|90.97|90.57|91.25|90.85|90.54|90.14|474
1731931500000|2024-11-18 12:05:00|90.98|90.58|90.54|90.14|91.1|90.7|90.16|89.76|577
1731931800000|2024-11-18 12:10:00|90.52|90.12|90.1|89.7|90.56|90.16|90.09|89.69|611
1731932100000|2024-11-18 12:15:00|90.1|89.7|90.66|90.26|90.71|90.31|90.05|89.65|442
1731932400000|2024-11-18 12:20:00|90.67|90.27|90.48|90.08|90.71|90.31|90.21|89.81|331
1731932700000|2024-11-18 12:25:00|90.47|90.07|91.37|90.97|91.37|90.97|90.44|90.04|253
1731933000000|2024-11-18 12:30:00|91.38|90.98|91.85|91.45|91.9|91.5|91.32|90.92|336
1731933300000|2024-11-18 12:35:00|91.86|91.46|91.7|91.3|91.86|91.46|91.65|91.25|226
1731933600000|2024-11-18 12:40:00|91.69|91.29|91.99|91.59|92.01|91.61|91.62|91.22|252
1731933900000|2024-11-18 12:45:00|92|91.6|91.61|91.21|92|91.6|91.55|91.15|240
1731934200000|2024-11-18 12:50:00|91.58|91.18|91.49|91.09|91.58|91.18|91.35|90.95|236
1731934500000|2024-11-18 12:55:00|91.47|91.07|91.48|91.08|91.6|91.2|91.31|90.91|195
1731934800000|2024-11-18 13:00:00|91.46|91.06|90.34|89.94|91.52|91.12|90.25|89.85|305
1731935100000|2024-11-18 13:05:00|90.4|90|89.75|89.35|90.48|90.08|89.73|89.33|510
1731935400000|2024-11-18 13:10:00|89.76|89.36|89.72|89.32|89.98|89.58|89.42|89.02|424
1731935700000|2024-11-18 13:15:00|89.73|89.33|90.03|89.63|90.25|89.85|89.46|89.06|363
1731936000000|2024-11-18 13:20:00|90.01|89.61|90.15|89.75|90.15|89.75|89.81|89.41|368
1731936300000|2024-11-18 13:25:00|90.16|89.76|90.67|90.27|90.96|90.56|90.16|89.76|270
1731936600000|2024-11-18 13:30:00|90.69|90.29|90.68|90.28|90.88|90.48|90.62|90.22|295
1731936900000|2024-11-18 13:35:00|90.69|90.29|90.82|90.42|90.83|90.43|90.54|90.14|361
1731937200000|2024-11-18 13:40:00|90.79|90.39|90.64|90.24|90.79|90.39|90.44|90.04|365
1731937500000|2024-11-18 13:45:00|90.63|90.23|90.39|89.99|90.67|90.27|90.36|89.96|353
1731937800000|2024-11-18 13:50:00|90.38|89.98|89.92|89.52|90.39|89.99|89.91|89.51|334
1731938100000|2024-11-18 13:55:00|89.93|89.53|89.36|88.96|89.98|89.58|89.12|88.72|433
1731938400000|2024-11-18 14:00:00|89.35|88.95|89.51|89.11|89.56|89.16|89.07|88.67|433
1731938700000|2024-11-18 14:05:00|89.53|89.13|89.51|89.11|89.84|89.44|89.36|88.96|286
1731939000000|2024-11-18 14:10:00|89.48|89.08|90.21|89.81|90.26|89.86|89.4|89|303
1731939300000|2024-11-18 14:15:00|90.21|89.81|90.36|89.96|90.43|90.03|89.89|89.49|429
1731939600000|2024-11-18 14:20:00|90.35|89.95|90.08|89.68|90.35|89.95|89.77|89.37|460
1731939900000|2024-11-18 14:25:00|90.09|89.69|89.96|89.56|90.14|89.74|89.77|89.37|457
1731940200000|2024-11-18 14:30:00|89.96|89.56|90.18|89.78|90.18|89.78|89.32|88.92|438
1731940500000|2024-11-18 14:35:00|90.19|89.79|90.07|89.67|90.42|90.02|90|89.6|431
1731940800000|2024-11-18 14:40:00|90.06|89.66|89.86|89.46|90.11|89.71|89.73|89.33|418
1731941100000|2024-11-18 14:45:00|89.84|89.44|89.16|88.76|89.85|89.45|88.83|88.43|515
1731941400000|2024-11-18 14:50:00|89.17|88.77|88.93|88.53|89.32|88.92|88.88|88.48|345
1731941700000|2024-11-18 14:55:00|88.95|88.55|88.89|88.49|89.03|88.63|88.65|88.25|397
1731942000000|2024-11-18 15:00:00|88.9|88.5|89.34|88.94|89.34|88.94|88.83|88.43|334
1731942300000|2024-11-18 15:05:00|89.33|88.93|89.44|89.04|89.55|89.15|89.29|88.89|270
1731942600000|2024-11-18 15:10:00|89.43|89.03|89.42|89.02|89.45|89.05|89.1|88.7|280
1731942900000|2024-11-18 15:15:00|89.43|89.03|89.59|89.19|89.66|89.26|89.38|88.98|294
1731943200000|2024-11-18 15:20:00|89.58|89.18|89.3|88.9|89.66|89.26|89.2|88.8|306
1731943500000|2024-11-18 15:25:00|89.31|88.91|89.52|89.12|89.63|89.23|89.2|88.8|237
1731943800000|2024-11-18 15:30:00|89.53|89.13|90.14|89.74|90.14|89.74|89.53|89.13|233
1731944100000|2024-11-18 15:35:00|90.15|89.75|90.89|90.49|90.94|90.54|90.13|89.73|408
1731944400000|2024-11-18 15:40:00|90.88|90.48|90.52|90.12|91.14|90.74|90.5|90.1|453
1731944700000|2024-11-18 15:45:00|90.51|90.11|90.63|90.23|90.89|90.49|90.38|89.98|454
1731945000000|2024-11-18 15:50:00|90.62|90.22|90.91|90.51|91.03|90.63|90.59|90.19|272
1731945300000|2024-11-18 15:55:00|90.92|90.52|90.58|90.18|90.95|90.55|90.47|90.07|348
1731945600000|2024-11-18 16:00:00|90.59|90.19|90.36|89.96|90.97|90.57|90.19|89.79|441
1731945900000|2024-11-18 16:05:00|90.37|89.97|90.39|89.99|90.75|90.35|90.16|89.76|360
1731946200000|2024-11-18 16:10:00|90.38|89.98|90.55|90.15|90.64|90.24|90.28|89.88|344
1731946500000|2024-11-18 16:15:00|90.56|90.16|90.25|89.85|90.59|90.19|90.05|89.65|354
1731946800000|2024-11-18 16:20:00|90.26|89.86|90.52|90.12|90.54|90.14|90.19|89.79|348
1731947100000|2024-11-18 16:25:00|90.53|90.13|90.47|90.07|90.65|90.25|90.39|89.99|255
1731947400000|2024-11-18 16:30:00|90.48|90.08|90.26|89.86|90.52|90.12|90.05|89.65|404
1731947700000|2024-11-18 16:35:00|90.27|89.87|89.96|89.56|90.28|89.88|89.91|89.51|330
1731948000000|2024-11-18 16:40:00|89.94|89.54|89.71|89.31|90.11|89.71|89.69|89.29|345
1731948300000|2024-11-18 16:45:00|89.66|89.26|88.86|88.46|89.67|89.27|88.68|88.28|398
1731948600000|2024-11-18 16:50:00|88.85|88.45|89.49|89.09|89.55|89.15|88.81|88.41|354
1731948900000|2024-11-18 16:55:00|89.5|89.1|89.72|89.32|89.77|89.37|89.41|89.01|255
1731949200000|2024-11-18 17:00:00|89.71|89.31|89.36|88.96|89.71|89.31|89.34|88.94|326
1731949500000|2024-11-18 17:05:00|89.35|88.95|89.24|88.84|89.41|89.01|89.01|88.61|272
1731949800000|2024-11-18 17:10:00|89.26|88.86|89.28|88.88|89.32|88.92|89.11|88.71|236
1731950100000|2024-11-18 17:15:00|89.27|88.87|89.16|88.76|89.36|88.96|89.03|88.63|220
1731950400000|2024-11-18 17:20:00|89.17|88.77|90.06|89.66|90.06|89.66|89.17|88.77|408
1731950700000|2024-11-18 17:25:00|90.07|89.67|90.12|89.72|90.71|90.31|89.87|89.47|382
1731951000000|2024-11-18 17:30:00|90.18|89.78|90.03|89.63|90.26|89.86|89.86|89.46|341
1731951300000|2024-11-18 17:35:00|90.02|89.62|89.57|89.17|90.04|89.64|89.46|89.06|412
1731951600000|2024-11-18 17:40:00|89.56|89.16|89.01|88.61|89.57|89.17|88.97|88.57|365
1731951900000|2024-11-18 17:45:00|89.39|88.99|88.89|88.49|89.39|88.99|88.74|88.34|400
1731952200000|2024-11-18 17:50:00|88.9|88.5|89.07|88.67|89.17|88.77|88.84|88.44|261
1731952500000|2024-11-18 17:55:00|89.06|88.66|89.47|89.07|89.49|89.09|89.05|88.65|228
1731952800000|2024-11-18 18:00:00|89.46|89.06|89.73|89.33|89.74|89.34|89.34|88.94|215
1731953100000|2024-11-18 18:05:00|89.72|89.32|89.77|89.37|89.84|89.44|89.54|89.14|254
1731953400000|2024-11-18 18:10:00|89.75|89.35|89.85|89.45|89.99|89.59|89.65|89.25|211
1731953700000|2024-11-18 18:15:00|89.84|89.44|89.91|89.51|89.94|89.54|89.77|89.37|197
1731954000000|2024-11-18 18:20:00|89.92|89.52|89.6|89.2|89.98|89.58|89.47|89.07|218
1731954300000|2024-11-18 18:25:00|89.59|89.19|89.63|89.23|89.8|89.4|89.37|88.97|286
1731954600000|2024-11-18 18:30:00|89.61|89.21|89.35|88.95|89.62|89.22|89.12|88.72|301
1731954900000|2024-11-18 18:35:00|89.34|88.94|89.71|89.31|90.11|89.71|89.29|88.89|419
1731955200000|2024-11-18 18:40:00|89.73|89.33|89.71|89.31|89.92|89.52|89.48|89.08|336
1731955500000|2024-11-18 18:45:00|89.7|89.3|89.51|89.11|89.78|89.38|89.28|88.88|398
1731955800000|2024-11-18 18:50:00|89.5|89.1|89.14|88.74|89.56|89.16|88.93|88.53|256
1731956100000|2024-11-18 18:55:00|89.13|88.73|89.2|88.8|89.44|89.04|88.87|88.47|287
1731956400000|2024-11-18 19:00:00|89.19|88.79|89.13|88.73|89.2|88.8|88.82|88.42|297
1731956700000|2024-11-18 19:05:00|89.12|88.72|88.55|88.15|89.12|88.72|88.27|87.87|372
1731957000000|2024-11-18 19:10:00|88.56|88.16|88.45|88.05|88.56|88.16|88.07|87.67|405
1731957300000|2024-11-18 19:15:00|88.46|88.06|87.18|86.78|88.5|88.1|87.09|86.69|581
1731957600000|2024-11-18 19:20:00|87.17|86.77|86.82|86.42|87.18|86.78|86.7|86.3|465
1731957900000|2024-11-18 19:25:00|86.83|86.43|87.04|86.64|87.39|86.99|86.64|86.24|477
1731958200000|2024-11-18 19:30:00|87.02|86.62|87|86.6|87.07|86.67|86.66|86.26|470
1731958500000|2024-11-18 19:35:00|87.01|86.61|87.59|87.19|87.64|87.24|86.95|86.55|356
1731958800000|2024-11-18 19:40:00|87.58|87.18|87.72|87.32|87.85|87.45|87.53|87.13|284
1731959100000|2024-11-18 19:45:00|87.71|87.31|87.36|86.96|87.71|87.31|87.35|86.95|321
1731959400000|2024-11-18 19:50:00|87.37|86.97|87.63|87.23|87.64|87.24|87.18|86.78|370
1731959700000|2024-11-18 19:55:00|87.62|87.22|87.68|87.28|87.82|87.42|87.48|87.08|154
1731960000000|2024-11-18 20:00:00|87.69|87.29|87.67|87.27|87.74|87.34|87.32|86.92|304
1731960300000|2024-11-18 20:05:00|87.68|87.28|87.87|87.47|87.87|87.47|87.6|87.2|288
1731960600000|2024-11-18 20:10:00|87.86|87.46|87.57|87.17|87.91|87.51|87.51|87.11|233
1731960900000|2024-11-18 20:15:00|87.56|87.16|87.86|87.46|87.91|87.51|87.29|86.89|355
1731961200000|2024-11-18 20:20:00|87.87|87.47|88.69|88.29|88.9|88.5|87.79|87.39|381
1731961500000|2024-11-18 20:25:00|88.68|88.28|88.85|88.45|89.09|88.69|88.61|88.21|416
1731961800000|2024-11-18 20:30:00|88.81|88.41|88.84|88.44|88.87|88.47|88.14|87.74|470
1731962100000|2024-11-18 20:35:00|88.85|88.45|88.45|88.05|88.88|88.48|88.41|88.01|328
1731962400000|2024-11-18 20:40:00|88.47|88.07|88.36|87.96|88.51|88.11|88.31|87.91|208
1731962700000|2024-11-18 20:45:00|88.34|87.94|88.01|87.61|88.42|88.02|87.96|87.56|319
1731963000000|2024-11-18 20:50:00|87.98|87.58|87.71|87.31|87.98|87.58|87.47|87.07|455
1731963300000|2024-11-18 20:55:00|87.72|87.32|87.96|87.56|87.97|87.57|87.71|87.31|355
1731963600000|2024-11-18 21:00:00|87.97|87.57|88.02|87.62|88.06|87.66|87.76|87.36|365
1731963900000|2024-11-18 21:05:00|88.01|87.61|89.21|88.81|89.35|88.95|88|87.6|528
1731964200000|2024-11-18 21:10:00|89.22|88.82|88.86|88.46|89.56|89.16|88.83|88.43|437
1731964500000|2024-11-18 21:15:00|88.85|88.45|89.07|88.67|89.19|88.79|88.74|88.34|358
1731964800000|2024-11-18 21:20:00|89.08|88.68|89.16|88.76|89.28|88.88|88.99|88.59|289
1731965100000|2024-11-18 21:25:00|89.15|88.75|89.23|88.83|89.37|88.97|89.13|88.73|297
1731965400000|2024-11-18 21:30:00|89.24|88.84|89.46|89.06|89.51|89.11|89.13|88.73|243
1731965700000|2024-11-18 21:35:00|89.45|89.05|89.38|88.98|89.78|89.38|89.36|88.96|296
1731966000000|2024-11-18 21:40:00|89.37|88.97|89.31|88.91|89.51|89.11|89.28|88.88|167
1731966300000|2024-11-18 21:45:00|89.3|88.9|89.43|89.03|89.56|89.16|89.07|88.67|268
1731966600000|2024-11-18 21:50:00|89.44|89.04|89.35|88.95|89.49|89.09|89.14|88.74|253
1731966900000|2024-11-18 21:55:00|89.36|88.96|89.2|88.8|89.36|88.96|89.09|88.69|169
1731967200000|2024-11-18 22:00:00|89.19|88.79|89.21|88.81|89.46|89.06|89.16|88.76|247
1731967500000|2024-11-18 22:05:00|89.22|88.82|89.36|88.96|89.44|89.04|89.11|88.71|234
1731967800000|2024-11-18 22:10:00|89.38|88.98|89.72|89.32|89.73|89.33|89.29|88.89|158
1731968100000|2024-11-18 22:15:00|89.71|89.31|89.37|88.97|89.74|89.34|89.35|88.95|182
1731968400000|2024-11-18 22:20:00|89.38|88.98|89.48|89.08|89.49|89.09|89.28|88.88|108
1731968700000|2024-11-18 22:25:00|89.49|89.09|89.5|89.1|89.58|89.18|89.41|89.01|165
1731969000000|2024-11-18 22:30:00|89.49|89.09|89.35|88.95|89.54|89.14|89.25|88.85|135
1731969300000|2024-11-18 22:35:00|89.36|88.96|89.49|89.09|89.55|89.15|89.32|88.92|153
1731969600000|2024-11-18 22:40:00|89.51|89.11|89.44|89.04|89.52|89.12|89.37|88.97|139
1731969900000|2024-11-18 22:45:00|89.45|89.05|89.23|88.83|89.47|89.07|89.18|88.78|142
1731970200000|2024-11-18 22:50:00|89.24|88.84|89.08|88.68|89.28|88.88|89.02|88.62|112
1731970500000|2024-11-18 22:55:00|89.09|88.69|89.1|88.7|89.15|88.75|89.08|88.68|54
1731970800000|2024-11-18 23:00:00|89.11|88.71|89.36|88.96|89.45|89.05|89.09|88.69|205
1731971100000|2024-11-18 23:05:00|89.37|88.97|89.04|88.64|89.38|88.98|89.01|88.61|232
1731971400000|2024-11-18 23:10:00|89.03|88.63|89.24|88.84|89.24|88.84|88.85|88.45|207
1731971700000|2024-11-18 23:15:00|89.21|88.81|88.9|88.5|89.27|88.87|88.9|88.5|266
1731972000000|2024-11-18 23:20:00|88.89|88.49|88.55|88.15|88.89|88.49|88.55|88.15|180
1731972300000|2024-11-18 23:25:00|88.56|88.16|88.49|88.09|88.58|88.18|88.37|87.97|230
1731972600000|2024-11-18 23:30:00|88.47|88.07|89.08|88.68|89.23|88.83|88.45|88.05|299
1731972900000|2024-11-18 23:35:00|89.09|88.69|89.22|88.82|89.29|88.89|88.92|88.52|215
1731973200000|2024-11-18 23:40:00|89.23|88.83|89.35|88.95|89.39|88.99|89.19|88.79|188
1731973500000|2024-11-18 23:45:00|89.34|88.94|89.54|89.14|89.58|89.18|89.32|88.92|284
1731973800000|2024-11-18 23:50:00|89.52|89.12|89.35|88.95|89.62|89.22|89.27|88.87|237
1731974100000|2024-11-18 23:55:00|89.34|88.94|89.43|89.03|89.44|89.04|89.26|88.86|211
1731974400000|2024-11-19 00:00:00|89.44|89.04|89.25|88.85|89.44|89.04|89.16|88.76|235
1731974700000|2024-11-19 00:05:00|89.26|88.86|89.53|89.13|89.59|89.19|89.2|88.8|291
1731975000000|2024-11-19 00:10:00|89.54|89.14|89.18|88.78|89.54|89.14|88.95|88.55|268
1731975300000|2024-11-19 00:15:00|89.17|88.77|89.2|88.8|89.38|88.98|88.9|88.5|345
1731975600000|2024-11-19 00:20:00|89.21|88.81|89.3|88.9|89.32|88.92|88.97|88.57|279
1731975900000|2024-11-19 00:25:00|89.31|88.91|89.67|89.27|89.69|89.29|89.1|88.7|283
1731976200000|2024-11-19 00:30:00|89.68|89.28|88.81|88.41|89.69|89.29|88.76|88.36|463
1731976500000|2024-11-19 00:35:00|88.8|88.4|89.13|88.73|89.24|88.84|88.72|88.32|490
1731976800000|2024-11-19 00:40:00|89.14|88.74|89.44|89.04|89.5|89.1|89.14|88.74|417
1731977100000|2024-11-19 00:45:00|89.45|89.05|89.42|89.02|89.46|89.06|89.04|88.64|428
1731977400000|2024-11-19 00:50:00|89.43|89.03|89.77|89.37|89.79|89.39|89.32|88.92|398
1731977700000|2024-11-19 00:55:00|89.76|89.36|89.65|89.25|89.83|89.43|89.53|89.13|433
1731978000000|2024-11-19 01:00:00|89.6|89.2|89.41|89.01|89.81|89.41|89.33|88.93|265
1731978300000|2024-11-19 01:05:00|89.42|89.02|89.58|89.18|89.65|89.25|89.39|88.99|190
1731978600000|2024-11-19 01:10:00|89.59|89.19|89.06|88.66|89.59|89.19|89.04|88.64|179
1731978900000|2024-11-19 01:15:00|89.07|88.67|88.87|88.47|89.08|88.68|88.85|88.45|249
1731979200000|2024-11-19 01:20:00|88.88|88.48|89.16|88.76|89.19|88.79|88.84|88.44|148
1731979500000|2024-11-19 01:25:00|89.17|88.77|89.24|88.84|89.27|88.87|89.08|88.68|163
1731979800000|2024-11-19 01:30:00|89.27|88.87|89.5|89.1|89.6|89.2|89.25|88.85|276
1731980100000|2024-11-19 01:35:00|89.49|89.09|89.3|88.9|89.56|89.16|89.16|88.76|329
1731980400000|2024-11-19 01:40:00|89.31|88.91|89.45|89.05|89.48|89.08|89.28|88.88|300
1731980700000|2024-11-19 01:45:00|89.44|89.04|89.11|88.71|89.47|89.07|89.08|88.68|180
1731981000000|2024-11-19 01:50:00|89.09|88.69|89.11|88.71|89.11|88.71|88.87|88.47|174
1731981300000|2024-11-19 01:55:00|89.12|88.72|88.83|88.43|89.21|88.81|88.81|88.41|191
1731981600000|2024-11-19 02:00:00|88.82|88.42|88.79|88.39|88.89|88.49|88.62|88.22|324
1731981900000|2024-11-19 02:05:00|88.8|88.4|88.93|88.53|88.94|88.54|88.72|88.32|224
1731982200000|2024-11-19 02:10:00|88.92|88.52|89|88.6|89.03|88.63|88.79|88.39|129
1731982500000|2024-11-19 02:15:00|89.01|88.61|89.34|88.94|89.36|88.96|88.98|88.58|176
1731982800000|2024-11-19 02:20:00|89.35|88.95|89.3|88.9|89.36|88.96|89.13|88.73|198
1731983100000|2024-11-19 02:25:00|89.32|88.92|89.28|88.88|89.46|89.06|89.23|88.83|155
1731983400000|2024-11-19 02:30:00|89.27|88.87|89.08|88.68|89.31|88.91|88.74|88.34|267
1731983700000|2024-11-19 02:35:00|89.09|88.69|89.2|88.8|89.2|88.8|89.03|88.63|127
1731984000000|2024-11-19 02:40:00|89.21|88.81|89.21|88.81|89.42|89.02|89.15|88.75|152
1731984300000|2024-11-19 02:45:00|89.22|88.82|89.1|88.7|89.28|88.88|89.01|88.61|207
1731984600000|2024-11-19 02:50:00|89.08|88.68|89|88.6|89.25|88.85|88.96|88.56|215
1731984900000|2024-11-19 02:55:00|88.99|88.59|89.25|88.85|89.25|88.85|88.95|88.55|169
1731985200000|2024-11-19 03:00:00|89.27|88.87|89.16|88.76|89.27|88.87|89.08|88.68|121
1731985500000|2024-11-19 03:05:00|89.15|88.75|89.35|88.95|89.39|88.99|89.13|88.73|151
1731985800000|2024-11-19 03:10:00|89.36|88.96|89.32|88.92|89.44|89.04|89.28|88.88|119
1731986100000|2024-11-19 03:15:00|89.33|88.93|89.22|88.82|89.33|88.93|89.08|88.68|171
1731986400000|2024-11-19 03:20:00|89.2|88.8|89.27|88.87|89.34|88.94|89.08|88.68|142
1731986700000|2024-11-19 03:25:00|89.28|88.88|89.23|88.83|89.36|88.96|89.21|88.81|155
1731987000000|2024-11-19 03:30:00|89.24|88.84|89.31|88.91|89.31|88.91|89.11|88.71|156
1731987300000|2024-11-19 03:35:00|89.29|88.89|89.45|89.05|89.55|89.15|89.21|88.81|171
1731987600000|2024-11-19 03:40:00|89.46|89.06|89.36|88.96|89.46|89.06|89.16|88.76|164
1731987900000|2024-11-19 03:45:00|89.34|88.94|89.4|89|89.5|89.1|89.28|88.88|153
1731988200000|2024-11-19 03:50:00|89.39|88.99|89.44|89.04|89.46|89.06|89.3|88.9|134
1731988500000|2024-11-19 03:55:00|89.45|89.05|89.63|89.23|89.68|89.28|89.42|89.02|121
1731988800000|2024-11-19 04:00:00|89.64|89.24|89.31|88.91|89.64|89.24|89.22|88.82|173
1731989100000|2024-11-19 04:05:00|89.32|88.92|89.25|88.85|89.39|88.99|89.17|88.77|203
1731989400000|2024-11-19 04:10:00|89.24|88.84|89.09|88.69|89.31|88.91|88.98|88.58|178
1731989700000|2024-11-19 04:15:00|89.1|88.7|88.71|88.31|89.2|88.8|88.71|88.31|291
1731990000000|2024-11-19 04:20:00|88.73|88.33|88.65|88.25|89.09|88.69|88.63|88.23|240
1731990300000|2024-11-19 04:25:00|88.64|88.24|88.53|88.13|88.71|88.31|88.5|88.1|217
1731990600000|2024-11-19 04:30:00|88.55|88.15|88.91|88.51|88.97|88.57|88.44|88.04|220
1731990900000|2024-11-19 04:35:00|88.92|88.52|88.95|88.55|89.08|88.68|88.92|88.52|190
1731991200000|2024-11-19 04:40:00|88.94|88.54|88.93|88.53|88.99|88.59|88.88|88.48|153
1731991500000|2024-11-19 04:45:00|88.94|88.54|88.33|87.93|88.95|88.55|88.26|87.86|213
1731991800000|2024-11-19 04:50:00|88.34|87.94|88.19|87.79|88.38|87.98|88.01|87.61|290
1731992100000|2024-11-19 04:55:00|88.18|87.78|88.39|87.99|88.39|87.99|88.02|87.62|259
1731992400000|2024-11-19 05:00:00|88.4|88|88.42|88.02|88.43|88.03|88.01|87.61|234
1731992700000|2024-11-19 05:05:00|88.43|88.03|88.9|88.5|88.9|88.5|88.43|88.03|186
1731993000000|2024-11-19 05:10:00|88.89|88.49|89.11|88.71|89.11|88.71|88.85|88.45|127
1731993300000|2024-11-19 05:15:00|89.12|88.72|88.33|87.93|89.25|88.85|88.25|87.85|263
1731993600000|2024-11-19 05:20:00|88.34|87.94|88.76|88.36|89.13|88.73|88.16|87.76|329
1731993900000|2024-11-19 05:25:00|88.75|88.35|88.91|88.51|88.97|88.57|88.64|88.24|251
1731994200000|2024-11-19 05:30:00|88.94|88.54|89.1|88.7|89.1|88.7|88.64|88.24|252
1731994500000|2024-11-19 05:35:00|89.11|88.71|89.14|88.74|89.22|88.82|88.99|88.59|204
1731994800000|2024-11-19 05:40:00|89.13|88.73|89.14|88.74|89.21|88.81|89.02|88.62|175
1731995100000|2024-11-19 05:45:00|89.13|88.73|89.24|88.84|89.36|88.96|89.11|88.71|158
1731995400000|2024-11-19 05:50:00|89.23|88.83|89.43|89.03|89.53|89.13|89.18|88.78|169
1731995700000|2024-11-19 05:55:00|89.42|89.02|89.52|89.12|89.53|89.13|89.38|88.98|211
1731996000000|2024-11-19 06:00:00|89.51|89.11|89.57|89.17|89.57|89.17|89.38|88.98|143
1731996300000|2024-11-19 06:05:00|89.58|89.18|90.09|89.69|90.12|89.72|89.58|89.18|178
1731996600000|2024-11-19 06:10:00|90.1|89.7|89.8|89.4|90.18|89.78|89.79|89.39|230
1731996900000|2024-11-19 06:15:00|89.82|89.42|89.84|89.44|90.12|89.72|89.69|89.29|355
1731997200000|2024-11-19 06:20:00|89.85|89.45|89.66|89.26|89.88|89.48|89.58|89.18|293
1731997500000|2024-11-19 06:25:00|89.64|89.24|89.88|89.48|89.93|89.53|89.64|89.24|352
1731997800000|2024-11-19 06:30:00|89.83|89.43|89.73|89.33|89.89|89.49|89.69|89.29|164
1731998100000|2024-11-19 06:35:00|89.72|89.32|89.63|89.23|89.84|89.44|89.62|89.22|156
1731998400000|2024-11-19 06:40:00|89.64|89.24|89.67|89.27|89.74|89.34|89.48|89.08|189
1731998700000|2024-11-19 06:45:00|89.68|89.28|89.26|88.86|89.68|89.28|89.23|88.83|186
1731999000000|2024-11-19 06:50:00|89.28|88.88|89.48|89.08|89.53|89.13|89.22|88.82|173
1731999300000|2024-11-19 06:55:00|89.47|89.07|89.61|89.21|89.69|89.29|89.47|89.07|109
1731999600000|2024-11-19 07:00:00|89.59|89.19|89.85|89.45|89.88|89.48|89.5|89.1|174
1731999900000|2024-11-19 07:05:00|89.86|89.46|90.13|89.73|90.2|89.8|89.86|89.46|200
1732000200000|2024-11-19 07:10:00|90.12|89.72|89.93|89.53|90.29|89.89|89.92|89.52|163
1732000500000|2024-11-19 07:15:00|89.92|89.52|89.86|89.46|90.13|89.73|89.83|89.43|244
1732000800000|2024-11-19 07:20:00|89.85|89.45|90.2|89.8|90.2|89.8|89.77|89.37|266
1732001100000|2024-11-19 07:25:00|90.21|89.81|90.09|89.69|90.36|89.96|90.01|89.61|213
1732001400000|2024-11-19 07:30:00|90.08|89.68|90.27|89.87|90.4|90|89.74|89.34|204
1732001700000|2024-11-19 07:35:00|90.26|89.86|89.92|89.52|90.26|89.86|89.83|89.43|203
1732002000000|2024-11-19 07:40:00|89.93|89.53|89.74|89.34|90.07|89.67|89.73|89.33|213
1732002300000|2024-11-19 07:45:00|89.73|89.33|89.7|89.3|89.85|89.45|89.6|89.2|186
1732002600000|2024-11-19 07:50:00|89.69|89.29|89.51|89.11|89.7|89.3|89.42|89.02|151
1732002900000|2024-11-19 07:55:00|89.52|89.12|89.55|89.15|89.64|89.24|89.45|89.05|131
1732003200000|2024-11-19 08:00:00|89.57|89.17|89.55|89.15|89.71|89.31|89.47|89.07|330
1732003500000|2024-11-19 08:05:00|89.57|89.17|89.76|89.36|89.98|89.58|89.44|89.04|307
1732003800000|2024-11-19 08:10:00|89.75|89.35|89.83|89.43|89.91|89.51|89.57|89.17|300
1732004100000|2024-11-19 08:15:00|89.79|89.39|89.51|89.11|89.8|89.4|89.39|88.99|289
1732004400000|2024-11-19 08:20:00|89.5|89.1|89.94|89.54|89.98|89.58|89.49|89.09|281
1732004700000|2024-11-19 08:25:00|89.95|89.55|89.37|88.97|89.97|89.57|89.22|88.82|236
1732005000000|2024-11-19 08:30:00|89.38|88.98|89.75|89.35|89.75|89.35|89.36|88.96|187
1732005300000|2024-11-19 08:35:00|89.74|89.34|89.28|88.88|89.79|89.39|89.26|88.86|250
1732005600000|2024-11-19 08:40:00|89.29|88.89|89.41|89.01|89.51|89.11|89.25|88.85|264
1732005900000|2024-11-19 08:45:00|89.42|89.02|89.66|89.26|89.77|89.37|89.39|88.99|290
1732006200000|2024-11-19 08:50:00|89.65|89.25|89.78|89.38|89.91|89.51|89.63|89.23|194
1732006500000|2024-11-19 08:55:00|89.79|89.39|89.69|89.29|89.85|89.45|89.68|89.28|158
1732006800000|2024-11-19 09:00:00|89.7|89.3|90.19|89.79|90.2|89.8|89.64|89.24|172
1732007100000|2024-11-19 09:05:00|90.2|89.8|89.96|89.56|90.2|89.8|89.89|89.49|175
1732007400000|2024-11-19 09:10:00|89.98|89.58|89.95|89.55|90.14|89.74|89.93|89.53|155
1732007700000|2024-11-19 09:15:00|89.94|89.54|89.04|88.64|90.04|89.64|88.98|88.58|214
1732008000000|2024-11-19 09:20:00|89.03|88.63|88.82|88.42|89.1|88.7|88.77|88.37|319
1732008300000|2024-11-19 09:25:00|88.81|88.41|88.27|87.87|88.92|88.52|88.25|87.85|348
1732008600000|2024-11-19 09:30:00|88.28|87.88|88.42|88.02|88.43|88.03|88.13|87.73|459
1732008900000|2024-11-19 09:35:00|88.43|88.03|88.48|88.08|88.57|88.17|88.29|87.89|321
1732009200000|2024-11-19 09:40:00|88.47|88.07|88.04|87.64|88.47|88.07|88.04|87.64|278
1732009500000|2024-11-19 09:45:00|88.06|87.66|88.02|87.62|88.07|87.67|87.66|87.26|370
1732009800000|2024-11-19 09:50:00|88.01|87.61|87.91|87.51|88.1|87.7|87.68|87.28|322
1732010100000|2024-11-19 09:55:00|87.92|87.52|88.05|87.65|88.29|87.89|87.92|87.52|310
1732010400000|2024-11-19 10:00:00|88.04|87.64|88.03|87.63|88.14|87.74|87.78|87.38|361
1732010700000|2024-11-19 10:05:00|88.02|87.62|87.75|87.35|88.07|87.67|87.55|87.15|353
1732011000000|2024-11-19 10:10:00|87.74|87.34|88.05|87.65|88.06|87.66|87.73|87.33|287
1732011300000|2024-11-19 10:15:00|88.04|87.64|88.27|87.87|88.47|88.07|87.99|87.59|282
1732011600000|2024-11-19 10:20:00|88.26|87.86|88.63|88.23|88.63|88.23|88.26|87.86|262
1732011900000|2024-11-19 10:25:00|88.62|88.22|88.63|88.23|88.74|88.34|88.49|88.09|221
1732012200000|2024-11-19 10:30:00|88.61|88.21|88.37|87.97|88.63|88.23|88.25|87.85|263
1732012500000|2024-11-19 10:35:00|88.38|87.98|88.39|87.99|88.46|88.06|88.28|87.88|203
1732012800000|2024-11-19 10:40:00|88.38|87.98|88.27|87.87|88.4|88|88.22|87.82|103
1732013100000|2024-11-19 10:45:00|88.28|87.88|88.37|87.97|88.48|88.08|88.28|87.88|97
1732013400000|2024-11-19 10:50:00|88.36|87.96|88.54|88.14|88.58|88.18|88.36|87.96|127
1732013700000|2024-11-19 10:55:00|88.53|88.13|88.51|88.11|88.54|88.14|88.41|88.01|116
1732014000000|2024-11-19 11:00:00|88.5|88.1|88.62|88.22|88.87|88.47|88.47|88.07|153
1732014300000|2024-11-19 11:05:00|88.63|88.23|88.19|87.79|88.65|88.25|88.02|87.62|271
1732014600000|2024-11-19 11:10:00|88.18|87.78|88.39|87.99|88.4|88|88.18|87.78|137
1732014900000|2024-11-19 11:15:00|88.38|87.98|88.06|87.66|88.42|88.02|88.02|87.62|152
1732015200000|2024-11-19 11:20:00|88.07|87.67|88.15|87.75|88.31|87.91|88.07|87.67|181
1732015500000|2024-11-19 11:25:00|88.16|87.76|88.01|87.61|88.18|87.78|87.95|87.55|181
1732015800000|2024-11-19 11:30:00|88|87.6|88.17|87.77|88.3|87.9|87.97|87.57|200
1732016100000|2024-11-19 11:35:00|88.16|87.76|88.28|87.88|88.28|87.88|88.09|87.69|156
1732016400000|2024-11-19 11:40:00|88.26|87.86|88.21|87.81|88.33|87.93|88.19|87.79|107
1732016700000|2024-11-19 11:45:00|88.22|87.82|87.83|87.43|88.35|87.95|87.77|87.37|114
1732017000000|2024-11-19 11:50:00|87.84|87.44|88.13|87.73|88.14|87.74|87.84|87.44|145
1732017300000|2024-11-19 11:55:00|88.12|87.72|88.27|87.87|88.29|87.89|88.11|87.71|145
1732017600000|2024-11-19 12:00:00|88.28|87.88|88.65|88.25|88.65|88.25|88.24|87.84|135
1732017900000|2024-11-19 12:05:00|88.64|88.24|88.71|88.31|88.82|88.42|88.5|88.1|244
1732018200000|2024-11-19 12:10:00|88.72|88.32|88.84|88.44|88.84|88.44|88.67|88.27|147
1732018500000|2024-11-19 12:15:00|88.86|88.46|88.86|88.46|88.97|88.57|88.6|88.2|261
1732018800000|2024-11-19 12:20:00|88.85|88.45|89|88.6|89.02|88.62|88.75|88.35|233
1732019100000|2024-11-19 12:25:00|88.99|88.59|89.09|88.69|89.26|88.86|88.98|88.58|200
1732019400000|2024-11-19 12:30:00|89.1|88.7|89.05|88.65|89.22|88.82|88.92|88.52|288
1732019700000|2024-11-19 12:35:00|89.06|88.66|88.94|88.54|89.25|88.85|88.94|88.54|227
1732020000000|2024-11-19 12:40:00|88.95|88.55|88.88|88.48|89.23|88.83|88.87|88.47|209
1732020300000|2024-11-19 12:45:00|88.89|88.49|88.8|88.4|88.93|88.53|88.65|88.25|256
1732020600000|2024-11-19 12:50:00|88.79|88.39|88.78|88.38|88.9|88.5|88.76|88.36|141
1732020900000|2024-11-19 12:55:00|88.79|88.39|88.7|88.3|88.82|88.42|88.58|88.18|135
1732021200000|2024-11-19 13:00:00|88.69|88.29|88.44|88.04|88.73|88.33|88.39|87.99|209
1732021500000|2024-11-19 13:05:00|88.45|88.05|88.57|88.17|88.67|88.27|88.26|87.86|265
1732021800000|2024-11-19 13:10:00|88.56|88.16|88.64|88.24|88.76|88.36|88.27|87.87|361
1732022100000|2024-11-19 13:15:00|88.65|88.25|88.1|87.7|88.66|88.26|88.09|87.69|338
1732022400000|2024-11-19 13:20:00|88.11|87.71|88.02|87.62|88.17|87.77|87.73|87.33|362
1732022700000|2024-11-19 13:25:00|88.03|87.63|88.17|87.77|88.23|87.83|87.89|87.49|294
1732023000000|2024-11-19 13:30:00|88.16|87.76|87.84|87.44|88.17|87.77|87.62|87.22|419
1732023300000|2024-11-19 13:35:00|87.83|87.43|87.52|87.12|87.85|87.45|87.39|86.99|356
1732023600000|2024-11-19 13:40:00|87.51|87.11|86.91|86.51|87.56|87.16|86.88|86.48|375
1732023900000|2024-11-19 13:45:00|86.92|86.52|87.11|86.71|87.27|86.87|86.92|86.52|313
1732024200000|2024-11-19 13:50:00|87.1|86.7|86.42|86.02|87.2|86.8|86.4|86|443
1732024500000|2024-11-19 13:55:00|86.41|86.01|86.26|85.86|86.72|86.32|86.23|85.83|462
1732024800000|2024-11-19 14:00:00|86.27|85.87|86.61|86.21|86.84|86.44|86.14|85.74|432
1732025100000|2024-11-19 14:05:00|86.62|86.22|86.79|86.39|86.84|86.44|86.02|85.62|478
1732025400000|2024-11-19 14:10:00|86.8|86.4|86.96|86.56|86.99|86.59|86.45|86.05|370
1732025700000|2024-11-19 14:15:00|86.97|86.57|86.74|86.34|87.02|86.62|86.66|86.26|299
1732026000000|2024-11-19 14:20:00|86.73|86.33|86.56|86.16|86.73|86.33|86.41|86.01|419
1732026300000|2024-11-19 14:25:00|86.57|86.17|86.84|86.44|86.9|86.5|86.54|86.14|216
1732026600000|2024-11-19 14:30:00|86.85|86.45|86.49|86.09|86.94|86.54|86.31|85.91|361
1732026900000|2024-11-19 14:35:00|86.5|86.1|86.95|86.55|87|86.6|86.29|85.89|385
1732027200000|2024-11-19 14:40:00|86.94|86.54|87.23|86.83|87.24|86.84|86.85|86.45|286
1732027500000|2024-11-19 14:45:00|87.22|86.82|87.48|87.08|87.62|87.22|87.2|86.8|410
1732027800000|2024-11-19 14:50:00|87.49|87.09|87.22|86.82|87.5|87.1|87.04|86.64|437
1732028100000|2024-11-19 14:55:00|87.21|86.81|86.96|86.56|87.29|86.89|86.9|86.5|301
1732028400000|2024-11-19 15:00:00|86.97|86.57|87.43|87.03|87.43|87.03|86.95|86.55|398
1732028700000|2024-11-19 15:05:00|87.44|87.04|87.31|86.91|87.46|87.06|87.15|86.75|274
1732029000000|2024-11-19 15:10:00|87.3|86.9|87.09|86.69|87.35|86.95|86.96|86.56|307
1732029300000|2024-11-19 15:15:00|87.1|86.7|87.04|86.64|87.1|86.7|86.83|86.43|365
1732029600000|2024-11-19 15:20:00|87.03|86.63|87.05|86.65|87.13|86.73|86.76|86.36|300
1732029900000|2024-11-19 15:25:00|87.04|86.64|87|86.6|87.15|86.75|86.93|86.53|313
1732030200000|2024-11-19 15:30:00|87.01|86.61|87.27|86.87|87.39|86.99|86.82|86.42|362
1732030500000|2024-11-19 15:35:00|87.25|86.85|87.32|86.92|87.46|87.06|87.19|86.79|268
1732030800000|2024-11-19 15:40:00|87.33|86.93|87.18|86.78|87.35|86.95|87|86.6|234
1732031100000|2024-11-19 15:45:00|87.17|86.77|87.49|87.09|87.49|87.09|87.16|86.76|217
1732031400000|2024-11-19 15:50:00|87.48|87.08|87.26|86.86|87.65|87.25|87.26|86.86|254
1732031700000|2024-11-19 15:55:00|87.27|86.87|87.5|87.1|87.52|87.12|87.24|86.84|185
1732032000000|2024-11-19 16:00:00|87.49|87.09|87.34|86.94|87.51|87.11|87.31|86.91|245
1732032300000|2024-11-19 16:05:00|87.35|86.95|87.03|86.63|87.36|86.96|86.94|86.54|246
1732032600000|2024-11-19 16:10:00|87.04|86.64|86.95|86.55|87.24|86.84|86.93|86.53|238
1732032900000|2024-11-19 16:15:00|86.94|86.54|87.15|86.75|87.22|86.82|86.91|86.51|199
1732033200000|2024-11-19 16:20:00|87.16|86.76|87.23|86.83|87.23|86.83|87.14|86.74|136
1732033500000|2024-11-19 16:25:00|87.22|86.82|87.59|87.19|87.63|87.23|87.21|86.81|186
1732033800000|2024-11-19 16:30:00|87.6|87.2|87.66|87.26|87.82|87.42|87.55|87.15|281
1732034100000|2024-11-19 16:35:00|87.65|87.25|87.46|87.06|87.81|87.41|87.44|87.04|209
1732034400000|2024-11-19 16:40:00|87.45|87.05|87.44|87.04|87.53|87.13|87.33|86.93|161
1732034700000|2024-11-19 16:45:00|87.43|87.03|87.29|86.89|87.47|87.07|87.14|86.74|202
1732035000000|2024-11-19 16:50:00|87.28|86.88|87.04|86.64|87.42|87.02|86.99|86.59|226
1732035300000|2024-11-19 16:55:00|87.05|86.65|86.83|86.43|87.13|86.73|86.74|86.34|278
1732035600000|2024-11-19 17:00:00|86.82|86.42|86.99|86.59|87.06|86.66|86.73|86.33|207
1732035900000|2024-11-19 17:05:00|87|86.6|87.25|86.85|87.28|86.88|87|86.6|199
1732036200000|2024-11-19 17:10:00|87.26|86.86|87.12|86.72|87.26|86.86|86.99|86.59|215
1732036500000|2024-11-19 17:15:00|87.11|86.71|87.17|86.77|87.28|86.88|87.01|86.61|223
1732036800000|2024-11-19 17:20:00|87.18|86.78|87.11|86.71|87.26|86.86|86.92|86.52|221
1732037100000|2024-11-19 17:25:00|87.12|86.72|86.96|86.56|87.13|86.73|86.87|86.47|176
1732037400000|2024-11-19 17:30:00|86.97|86.57|87.29|86.89|87.29|86.89|86.88|86.48|225
1732037700000|2024-11-19 17:35:00|87.3|86.9|87.48|87.08|87.56|87.16|87.23|86.83|291
1732038000000|2024-11-19 17:40:00|87.49|87.09|87.26|86.86|87.52|87.12|87.22|86.82|262
1732038300000|2024-11-19 17:45:00|87.27|86.87|87.1|86.7|87.34|86.94|87.05|86.65|340
1732038600000|2024-11-19 17:50:00|87.09|86.69|86.98|86.58|87.21|86.81|86.97|86.57|238
1732038900000|2024-11-19 17:55:00|86.97|86.57|87.02|86.62|87.15|86.75|86.95|86.55|169
1732039200000|2024-11-19 18:00:00|87.03|86.63|86.97|86.57|87.18|86.78|86.88|86.48|208
1732039500000|2024-11-19 18:05:00|86.98|86.58|87.31|86.91|87.31|86.91|86.88|86.48|222
1732039800000|2024-11-19 18:10:00|87.32|86.92|87.8|87.4|87.8|87.4|87.3|86.9|183
1732040100000|2024-11-19 18:15:00|87.79|87.39|87.57|87.17|88.05|87.65|87.45|87.05|418
1732040400000|2024-11-19 18:20:00|87.56|87.16|87.57|87.17|87.71|87.31|87.46|87.06|349
1732040700000|2024-11-19 18:25:00|87.56|87.16|87.97|87.57|87.98|87.58|87.45|87.05|319
1732041000000|2024-11-19 18:30:00|87.96|87.56|87.99|87.59|88.1|87.7|87.86|87.46|350
1732041300000|2024-11-19 18:35:00|88|87.6|87.93|87.53|88.13|87.73|87.74|87.34|319
1732041600000|2024-11-19 18:40:00|87.92|87.52|87.52|87.12|87.97|87.57|87.42|87.02|301
1732041900000|2024-11-19 18:45:00|87.51|87.11|87.73|87.33|87.88|87.48|87.48|87.08|284
1732042200000|2024-11-19 18:50:00|87.74|87.34|88.3|87.9|88.32|87.92|87.68|87.28|337
1732042500000|2024-11-19 18:55:00|88.29|87.89|88.27|87.87|88.51|88.11|88.19|87.79|209
1732042800000|2024-11-19 19:00:00|88.28|87.88|87.88|87.48|88.47|88.07|87.74|87.34|444
1732043100000|2024-11-19 19:05:00|87.89|87.49|88.01|87.61|88.21|87.81|87.74|87.34|351
1732043400000|2024-11-19 19:10:00|88.02|87.62|88.43|88.03|88.55|88.15|88.01|87.61|326
1732043700000|2024-11-19 19:15:00|88.44|88.04|88.34|87.94|88.49|88.09|88.26|87.86|302
1732044000000|2024-11-19 19:20:00|88.33|87.93|88.18|87.78|88.42|88.02|88.04|87.64|280
1732044300000|2024-11-19 19:25:00|88.16|87.76|88.12|87.72|88.24|87.84|88.09|87.69|194
1732044600000|2024-11-19 19:30:00|88.13|87.73|88.12|87.72|88.24|87.84|88|87.6|232
1732044900000|2024-11-19 19:35:00|88.13|87.73|88.18|87.78|88.28|87.88|88.05|87.65|191
1732045200000|2024-11-19 19:40:00|88.19|87.79|88.21|87.81|88.42|88.02|88.11|87.71|177
1732045500000|2024-11-19 19:45:00|88.22|87.82|87.99|87.59|88.28|87.88|87.96|87.56|215
1732045800000|2024-11-19 19:50:00|88|87.6|87.88|87.48|88.19|87.79|87.85|87.45|191
1732046100000|2024-11-19 19:55:00|87.89|87.49|87.58|87.18|87.89|87.49|87.43|87.03|191
1732046400000|2024-11-19 20:00:00|87.57|87.17|87.81|87.41|87.81|87.41|87.39|86.99|271
1732046700000|2024-11-19 20:05:00|87.8|87.4|87.89|87.49|87.94|87.54|87.78|87.38|160
1732047000000|2024-11-19 20:10:00|87.88|87.48|87.7|87.3|87.97|87.57|87.69|87.29|174
1732047300000|2024-11-19 20:15:00|87.69|87.29|87.58|87.18|87.81|87.41|87.42|87.02|249
1732047600000|2024-11-19 20:20:00|87.55|87.15|87.11|86.71|87.57|87.17|87.09|86.69|254
1732047900000|2024-11-19 20:25:00|87.13|86.73|87.12|86.72|87.16|86.76|86.86|86.46|256
1732048200000|2024-11-19 20:30:00|87.13|86.73|87.03|86.63|87.3|86.9|86.88|86.48|305
1732048500000|2024-11-19 20:35:00|87.01|86.61|86.9|86.5|87.12|86.72|86.89|86.49|202
1732048800000|2024-11-19 20:40:00|86.89|86.49|87.05|86.65|87.06|86.66|86.73|86.33|211
1732049100000|2024-11-19 20:45:00|87.04|86.64|86.5|86.1|87.06|86.66|86.49|86.09|200
1732049400000|2024-11-19 20:50:00|86.48|86.08|86.09|85.69|86.48|86.08|86.09|85.69|210
1732049700000|2024-11-19 20:55:00|86.08|85.68|86.8|86.4|86.82|86.42|86.08|85.68|250
1732050000000|2024-11-19 21:00:00|86.77|86.37|86.72|86.32|86.82|86.42|86.46|86.06|252
1732050300000|2024-11-19 21:05:00|86.71|86.31|86.21|85.81|86.72|86.32|86.14|85.74|283
1732050600000|2024-11-19 21:10:00|86.22|85.82|86.16|85.76|86.23|85.83|85.99|85.59|134
1732050900000|2024-11-19 21:15:00|86.21|85.81|85.81|85.41|86.23|85.83|85.7|85.3|96
1732051200000|2024-11-19 21:20:00|85.82|85.42|85.55|85.15|85.82|85.42|85.35|84.95|298
1732051500000|2024-11-19 21:25:00|85.54|85.14|86.15|85.75|86.19|85.79|85.52|85.12|219
1732051800000|2024-11-19 21:30:00|86.16|85.76|86.08|85.68|86.46|86.06|85.98|85.58|205
1732052100000|2024-11-19 21:35:00|86.09|85.69|85.75|85.35|86.23|85.83|85.71|85.31|301
1732052400000|2024-11-19 21:40:00|85.77|85.37|86.1|85.7|86.15|85.75|85.67|85.27|309
1732052700000|2024-11-19 21:45:00|86.11|85.71|86.29|85.89|86.32|85.92|85.97|85.57|278
1732053000000|2024-11-19 21:50:00|86.3|85.9|86.46|86.06|86.55|86.15|86.26|85.86|197
1732053300000|2024-11-19 21:55:00|86.45|86.05|86.45|86.05|86.61|86.21|86.44|86.04|148
1732053600000|2024-11-19 22:00:00|86.44|86.04|86.6|86.2|86.84|86.44|86.42|86.02|274
1732053900000|2024-11-19 22:05:00|86.59|86.19|86.51|86.11|86.75|86.35|86.45|86.05|288
1732054200000|2024-11-19 22:10:00|86.5|86.1|86.44|86.04|86.52|86.12|86.22|85.82|206
1732054500000|2024-11-19 22:15:00|86.45|86.05|86.45|86.05|86.58|86.18|86.32|85.92|263
1732054800000|2024-11-19 22:20:00|86.46|86.06|85.97|85.57|86.47|86.07|85.92|85.52|241
1732055100000|2024-11-19 22:25:00|85.96|85.56|85.63|85.23|86.15|85.75|85.59|85.19|283
1732055400000|2024-11-19 22:30:00|85.64|85.24|85.79|85.39|85.81|85.41|85.37|84.97|395
1732055700000|2024-11-19 22:35:00|85.78|85.38|85.77|85.37|85.82|85.42|85.58|85.18|320
1732056000000|2024-11-19 22:40:00|85.78|85.38|85.83|85.43|85.9|85.5|85.65|85.25|205
1732056300000|2024-11-19 22:45:00|85.84|85.44|86.08|85.68|86.09|85.69|85.84|85.44|164
1732056600000|2024-11-19 22:50:00|86.09|85.69|86.14|85.74|86.18|85.78|85.91|85.51|189
1732056900000|2024-11-19 22:55:00|86.09|85.69|86.31|85.91|86.31|85.91|86.03|85.63|181
1732057200000|2024-11-19 23:00:00|86.3|85.9|86.35|85.95|86.35|85.95|86.03|85.63|233
1732057500000|2024-11-19 23:05:00|86.33|85.93|86.6|86.2|86.61|86.21|86.26|85.86|178
1732057800000|2024-11-19 23:10:00|86.61|86.21|86.6|86.2|86.7|86.3|86.51|86.11|228
1732058100000|2024-11-19 23:15:00|86.59|86.19|86.84|86.44|86.9|86.5|86.58|86.18|202
1732058400000|2024-11-19 23:20:00|86.82|86.42|86.81|86.41|86.96|86.56|86.81|86.41|148
1732058700000|2024-11-19 23:25:00|86.8|86.4|86.89|86.49|86.9|86.5|86.61|86.21|169
1732059000000|2024-11-19 23:30:00|86.88|86.48|86.85|86.45|86.91|86.51|86.83|86.43|140
1732059300000|2024-11-19 23:35:00|86.86|86.46|86.97|86.57|87.08|86.68|86.84|86.44|144
1732059600000|2024-11-19 23:40:00|86.96|86.56|87.03|86.63|87.21|86.81|86.94|86.54|152
1732059900000|2024-11-19 23:45:00|87.01|86.61|87|86.6|87.04|86.64|86.98|86.58|69
1732060200000|2024-11-19 23:50:00|87.01|86.61|87|86.6|87.11|86.71|86.94|86.54|120
1732060500000|2024-11-19 23:55:00|87.01|86.61|86.94|86.54|87.01|86.61|86.88|86.48|97
1732060800000|2024-11-20 00:00:00|86.93|86.53|86.84|86.44|86.95|86.55|86.72|86.32|173
1732061100000|2024-11-20 00:05:00|86.83|86.43|86.96|86.56|86.99|86.59|86.79|86.39|139
1732061400000|2024-11-20 00:10:00|86.97|86.57|86.53|86.13|87.01|86.61|86.51|86.11|160
1732061700000|2024-11-20 00:15:00|86.52|86.12|86.51|86.11|86.64|86.24|86.35|85.95|199
1732062000000|2024-11-20 00:20:00|86.5|86.1|86.27|85.87|86.57|86.17|86.25|85.85|178
1732062300000|2024-11-20 00:25:00|86.28|85.88|85.99|85.59|86.3|85.9|85.98|85.58|191
1732062600000|2024-11-20 00:30:00|86|85.6|86.18|85.78|86.32|85.92|85.86|85.46|251
1732062900000|2024-11-20 00:35:00|86.19|85.79|86.41|86.01|86.45|86.05|86.08|85.68|291
1732063200000|2024-11-20 00:40:00|86.42|86.02|86.48|86.08|86.65|86.25|86.42|86.02|237
1732063500000|2024-11-20 00:45:00|86.51|86.11|86.46|86.06|86.55|86.15|86.37|85.97|236
1732063800000|2024-11-20 00:50:00|86.45|86.05|86.64|86.24|86.72|86.32|86.42|86.02|165
1732064100000|2024-11-20 00:55:00|86.63|86.23|86.5|86.1|86.72|86.32|86.5|86.1|155
1732064400000|2024-11-20 01:00:00|86.49|86.09|86.8|86.4|86.86|86.46|86.44|86.04|209
1732064700000|2024-11-20 01:05:00|86.79|86.39|86.7|86.3|86.82|86.42|86.62|86.22|168
1732065000000|2024-11-20 01:10:00|86.69|86.29|86.7|86.3|86.79|86.39|86.62|86.22|182
1732065300000|2024-11-20 01:15:00|86.69|86.29|86.25|85.85|86.71|86.31|86.22|85.82|210
1732065600000|2024-11-20 01:20:00|86.24|85.84|85.51|85.11|86.33|85.93|85.5|85.1|260
1732065900000|2024-11-20 01:25:00|85.5|85.1|85.58|85.18|85.91|85.51|85.5|85.1|280
1732066200000|2024-11-20 01:30:00|85.57|85.17|86.06|85.66|86.1|85.7|85.34|84.94|359
1732066500000|2024-11-20 01:35:00|86.04|85.64|86.14|85.74|86.14|85.74|85.88|85.48|280
1732066800000|2024-11-20 01:40:00|86.13|85.73|85.69|85.29|86.13|85.73|85.56|85.16|268
1732067100000|2024-11-20 01:45:00|85.68|85.28|85.55|85.15|85.89|85.49|85.29|84.89|323
1732067400000|2024-11-20 01:50:00|85.54|85.14|85.63|85.23|85.85|85.45|85.53|85.13|281
1732067700000|2024-11-20 01:55:00|85.65|85.25|85.83|85.43|85.84|85.44|85.64|85.24|213
1732068000000|2024-11-20 02:00:00|85.84|85.44|85.86|85.46|85.9|85.5|85.72|85.32|182
1732068300000|2024-11-20 02:05:00|85.87|85.47|85.73|85.33|85.89|85.49|85.53|85.13|265
1732068600000|2024-11-20 02:10:00|85.72|85.32|85.43|85.03|85.75|85.35|85.35|84.95|273
1732068900000|2024-11-20 02:15:00|85.44|85.04|85.74|85.34|85.75|85.35|85.26|84.86|324
1732069200000|2024-11-20 02:20:00|85.73|85.33|85.96|85.56|85.96|85.56|85.61|85.21|225
1732069500000|2024-11-20 02:25:00|85.95|85.55|86.05|85.65|86.23|85.83|85.92|85.52|218
1732069800000|2024-11-20 02:30:00|86.06|85.66|85.72|85.32|86.13|85.73|85.69|85.29|312
1732070100000|2024-11-20 02:35:00|85.73|85.33|85.6|85.2|85.96|85.56|85.41|85.01|285
1732070400000|2024-11-20 02:40:00|85.59|85.19|85.74|85.34|85.84|85.44|85.55|85.15|276
1732070700000|2024-11-20 02:45:00|85.73|85.33|85.95|85.55|85.98|85.58|85.67|85.27|314
1732071000000|2024-11-20 02:50:00|85.93|85.53|85.88|85.48|85.99|85.59|85.84|85.44|213
1732071300000|2024-11-20 02:55:00|85.89|85.49|85.85|85.45|86.07|85.67|85.7|85.3|226
1732071600000|2024-11-20 03:00:00|85.86|85.46|85.31|84.91|85.91|85.51|85.28|84.88|329
1732071900000|2024-11-20 03:05:00|85.3|84.9|85.28|84.88|85.31|84.91|84.95|84.55|380
1732072200000|2024-11-20 03:10:00|85.29|84.89|85.4|85|85.64|85.24|85.05|84.65|317
1732072500000|2024-11-20 03:15:00|85.41|85.01|84.74|84.34|85.43|85.03|84.65|84.25|388
1732072800000|2024-11-20 03:20:00|84.73|84.33|84.82|84.42|84.84|84.44|84.57|84.17|375
1732073100000|2024-11-20 03:25:00|84.81|84.41|84.95|84.55|85.09|84.69|84.73|84.33|311
1732073400000|2024-11-20 03:30:00|84.92|84.52|83.9|83.5|85.04|84.64|83.89|83.49|435
1732073700000|2024-11-20 03:35:00|83.92|83.52|84.31|83.91|84.33|83.93|83.5|83.1|503
1732074000000|2024-11-20 03:40:00|84.3|83.9|84.81|84.41|84.87|84.47|84.23|83.83|296
1732074300000|2024-11-20 03:45:00|84.82|84.42|85.2|84.8|85.2|84.8|84.76|84.36|338
1732074600000|2024-11-20 03:50:00|85.19|84.79|85.17|84.77|85.31|84.91|85.11|84.71|249
1732074900000|2024-11-20 03:55:00|85.18|84.78|85.26|84.86|85.28|84.88|85.11|84.71|156
1732075200000|2024-11-20 04:00:00|85.25|84.85|85|84.6|85.25|84.85|84.8|84.4|282
1732075500000|2024-11-20 04:05:00|85.01|84.61|84.76|84.36|85.02|84.62|84.56|84.16|291
1732075800000|2024-11-20 04:10:00|84.75|84.35|84.63|84.23|84.77|84.37|84.42|84.02|271
1732076100000|2024-11-20 04:15:00|84.61|84.21|84.88|84.48|84.92|84.52|84.4|84|357
1732076400000|2024-11-20 04:20:00|84.87|84.47|85.05|84.65|85.12|84.72|84.82|84.42|213
1732076700000|2024-11-20 04:25:00|85.02|84.62|85.25|84.85|85.27|84.87|84.96|84.56|199
1732077000000|2024-11-20 04:30:00|85.26|84.86|85.29|84.89|85.32|84.92|85.14|84.74|236
1732077300000|2024-11-20 04:35:00|85.3|84.9|85.26|84.86|85.32|84.92|85.09|84.69|219
1732077600000|2024-11-20 04:40:00|85.25|84.85|85.42|85.02|85.47|85.07|85.2|84.8|159
1732077900000|2024-11-20 04:45:00|85.41|85.01|85.43|85.03|85.48|85.08|85.33|84.93|150
1732078200000|2024-11-20 04:50:00|85.37|84.97|85.24|84.84|85.38|84.98|85.2|84.8|121
1732078500000|2024-11-20 04:55:00|85.25|84.85|85.1|84.7|85.32|84.92|85|84.6|158
1732078800000|2024-11-20 05:00:00|85.09|84.69|84.92|84.52|85.25|84.85|84.77|84.37|197
1732079100000|2024-11-20 05:05:00|84.93|84.53|84.86|84.46|84.96|84.56|84.78|84.38|158
1732079400000|2024-11-20 05:10:00|84.87|84.47|84.93|84.53|85.07|84.67|84.86|84.46|160
1732079700000|2024-11-20 05:15:00|84.92|84.52|85.04|84.64|85.08|84.68|84.75|84.35|201
1732080000000|2024-11-20 05:20:00|85.03|84.63|85.47|85.07|85.49|85.09|85.03|84.63|245
1732080300000|2024-11-20 05:25:00|85.46|85.06|85.6|85.2|85.69|85.29|85.46|85.06|174
1732080600000|2024-11-20 05:30:00|85.59|85.19|85.41|85.01|85.69|85.29|85.35|84.95|273
1732080900000|2024-11-20 05:35:00|85.42|85.02|85.09|84.69|85.43|85.03|85.08|84.68|265
1732081200000|2024-11-20 05:40:00|85.1|84.7|85.22|84.82|85.24|84.84|85.01|84.61|166
1732081500000|2024-11-20 05:45:00|85.2|84.8|85.46|85.06|85.46|85.06|85.13|84.73|215
1732081800000|2024-11-20 05:50:00|85.45|85.05|85.46|85.06|85.59|85.19|85.4|85|151
1732082100000|2024-11-20 05:55:00|85.47|85.07|85.58|85.18|85.59|85.19|85.44|85.04|116
1732082400000|2024-11-20 06:00:00|85.57|85.17|85.8|85.4|85.83|85.43|85.51|85.11|110
1732082700000|2024-11-20 06:05:00|85.81|85.41|85.81|85.41|86.01|85.61|85.77|85.37|180
1732083000000|2024-11-20 06:10:00|85.84|85.44|85.73|85.33|86.19|85.79|85.68|85.28|220
1732083300000|2024-11-20 06:15:00|85.72|85.32|85.88|85.48|85.95|85.55|85.72|85.32|168
1732083600000|2024-11-20 06:20:00|85.9|85.5|85.97|85.57|86.02|85.62|85.8|85.4|117
1732083900000|2024-11-20 06:25:00|85.98|85.58|85.83|85.43|86.01|85.61|85.75|85.35|128
1732084200000|2024-11-20 06:30:00|85.84|85.44|85.69|85.29|85.9|85.5|85.66|85.26|138
1732084500000|2024-11-20 06:35:00|85.7|85.3|85.59|85.19|85.79|85.39|85.52|85.12|159
1732084800000|2024-11-20 06:40:00|85.58|85.18|85.37|84.97|85.65|85.25|85.32|84.92|126
1732085100000|2024-11-20 06:45:00|85.36|84.96|85.53|85.13|85.53|85.13|85.31|84.91|136
1732085400000|2024-11-20 06:50:00|85.54|85.14|85.6|85.2|85.62|85.22|85.51|85.11|121
1732085700000|2024-11-20 06:55:00|85.61|85.21|85.44|85.04|85.67|85.27|85.42|85.02|133
1732086000000|2024-11-20 07:00:00|85.45|85.05|85.18|84.78|85.51|85.11|85.14|84.74|125
1732086300000|2024-11-20 07:05:00|85.17|84.77|85.3|84.9|85.32|84.92|85.12|84.72|163
1732086600000|2024-11-20 07:10:00|85.29|84.89|85.5|85.1|85.51|85.11|85.27|84.87|144
1732086900000|2024-11-20 07:15:00|85.51|85.11|85.69|85.29|85.71|85.31|85.36|84.96|203
1732087200000|2024-11-20 07:20:00|85.68|85.28|85.53|85.13|85.73|85.33|85.45|85.05|199
1732087500000|2024-11-20 07:25:00|85.51|85.11|85.46|85.06|85.53|85.13|85.31|84.91|140
1732087800000|2024-11-20 07:30:00|85.47|85.07|85.55|85.15|85.66|85.26|85.47|85.07|140
1732088100000|2024-11-20 07:35:00|85.54|85.14|85.61|85.21|85.73|85.33|85.53|85.13|122
1732088400000|2024-11-20 07:40:00|85.62|85.22|85.57|85.17|85.66|85.26|85.49|85.09|166
1732088700000|2024-11-20 07:45:00|85.54|85.14|85.59|85.19|85.65|85.25|85.49|85.09|137
1732089000000|2024-11-20 07:50:00|85.6|85.2|85.74|85.34|85.84|85.44|85.6|85.2|107
1732089300000|2024-11-20 07:55:00|85.73|85.33|85.75|85.35|85.9|85.5|85.69|85.29|109
1732089600000|2024-11-20 08:00:00|85.74|85.34|85.72|85.32|85.99|85.59|85.57|85.17|204
1732089900000|2024-11-20 08:05:00|85.71|85.31|85.98|85.58|85.98|85.58|85.7|85.3|150
1732090200000|2024-11-20 08:10:00|85.99|85.59|85.99|85.59|86.08|85.68|85.87|85.47|164
1732090500000|2024-11-20 08:15:00|85.98|85.58|86.01|85.61|86.12|85.72|85.93|85.53|151
1732090800000|2024-11-20 08:20:00|86|85.6|85.83|85.43|86.08|85.68|85.81|85.41|168
1732091100000|2024-11-20 08:25:00|85.84|85.44|85.97|85.57|85.99|85.59|85.77|85.37|134
1732091400000|2024-11-20 08:30:00|85.99|85.59|85.92|85.52|86.04|85.64|85.87|85.47|162
1732091700000|2024-11-20 08:35:00|85.93|85.53|86.16|85.76|86.17|85.77|85.93|85.53|139
1732092000000|2024-11-20 08:40:00|86.15|85.75|86.34|85.94|86.38|85.98|86.15|85.75|143
1732092300000|2024-11-20 08:45:00|86.35|85.95|86.43|86.03|86.43|86.03|86.21|85.81|189
1732092600000|2024-11-20 08:50:00|86.45|86.05|86.48|86.08|86.54|86.14|86.43|86.03|139
1732092900000|2024-11-20 08:55:00|86.47|86.07|86.24|85.84|86.48|86.08|86.23|85.83|184
1732093200000|2024-11-20 09:00:00|86.3|85.9|86.22|85.82|86.57|86.17|86.21|85.81|290
1732093500000|2024-11-20 09:05:00|86.23|85.83|86.18|85.78|86.34|85.94|86.12|85.72|237
1732093800000|2024-11-20 09:10:00|86.2|85.8|86.57|86.17|86.61|86.21|86.17|85.77|278
1732094100000|2024-11-20 09:15:00|86.56|86.16|87.02|86.62|87.1|86.7|86.55|86.15|210
1732094400000|2024-11-20 09:20:00|87.01|86.61|86.68|86.28|87.25|86.85|86.59|86.19|247
1732094700000|2024-11-20 09:25:00|86.69|86.29|86.63|86.23|86.86|86.46|86.61|86.21|234
1732095000000|2024-11-20 09:30:00|86.64|86.24|86.45|86.05|86.73|86.33|86.45|86.05|163
1732095300000|2024-11-20 09:35:00|86.44|86.04|86.63|86.23|86.71|86.31|86.42|86.02|207
1732095600000|2024-11-20 09:40:00|86.62|86.22|86.65|86.25|86.68|86.28|86.48|86.08|141
1732095900000|2024-11-20 09:45:00|86.67|86.27|86.6|86.2|86.68|86.28|86.59|86.19|110
1732096200000|2024-11-20 09:50:00|86.61|86.21|86.3|85.9|86.62|86.22|86.29|85.89|143
1732096500000|2024-11-20 09:55:00|86.27|85.87|86.3|85.9|86.37|85.97|86.23|85.83|148
1732096800000|2024-11-20 10:00:00|86.31|85.91|86.29|85.89|86.33|85.93|86.1|85.7|168
1732097100000|2024-11-20 10:05:00|86.3|85.9|86.3|85.9|86.49|86.09|86.21|85.81|185
1732097400000|2024-11-20 10:10:00|86.31|85.91|86.15|85.75|86.33|85.93|86.11|85.71|139
1732097700000|2024-11-20 10:15:00|86.16|85.76|86.24|85.84|86.29|85.89|86.14|85.74|139
1732098000000|2024-11-20 10:20:00|86.23|85.83|86.26|85.86|86.3|85.9|86.11|85.71|199
1732098300000|2024-11-20 10:25:00|86.25|85.85|86.19|85.79|86.28|85.88|86.16|85.76|103
1732098600000|2024-11-20 10:30:00|86.18|85.78|86.08|85.68|86.25|85.85|86.07|85.67|147
1732098900000|2024-11-20 10:35:00|86.03|85.63|86.15|85.75|86.21|85.81|86.02|85.62|210
1732099200000|2024-11-20 10:40:00|86.14|85.74|86.17|85.77|86.17|85.77|86.01|85.61|112
1732099500000|2024-11-20 10:45:00|86.16|85.76|86.07|85.67|86.16|85.76|85.96|85.56|121
1732099800000|2024-11-20 10:50:00|86.06|85.66|86.03|85.63|86.12|85.72|85.86|85.46|154
1732100100000|2024-11-20 10:55:00|86.02|85.62|85.85|85.45|86.02|85.62|85.78|85.38|102
1732100400000|2024-11-20 11:00:00|85.84|85.44|85.52|85.12|85.95|85.55|85.45|85.05|216
1732100700000|2024-11-20 11:05:00|85.53|85.13|85.45|85.05|85.63|85.23|85.32|84.92|316
1732101000000|2024-11-20 11:10:00|85.46|85.06|85.41|85.01|85.65|85.25|85.36|84.96|352
1732101300000|2024-11-20 11:15:00|85.4|85|85.85|85.45|85.96|85.56|85.31|84.91|263
1732101600000|2024-11-20 11:20:00|85.84|85.44|86.1|85.7|86.18|85.78|85.84|85.44|210
1732101900000|2024-11-20 11:25:00|86.09|85.69|85.94|85.54|86.09|85.69|85.81|85.41|187
1732102200000|2024-11-20 11:30:00|85.93|85.53|86.06|85.66|86.22|85.82|85.87|85.47|181
1732102500000|2024-11-20 11:35:00|86.04|85.64|86.08|85.68|86.15|85.75|85.89|85.49|161
1732102800000|2024-11-20 11:40:00|86.09|85.69|86.12|85.72|86.16|85.76|86.06|85.66|69
1732103100000|2024-11-20 11:45:00|86.11|85.71|86.5|86.1|86.5|86.1|86.08|85.68|129
1732103400000|2024-11-20 11:50:00|86.51|86.11|86.56|86.16|86.68|86.28|86.5|86.1|223
1732103700000|2024-11-20 11:55:00|86.57|86.17|86.42|86.02|86.6|86.2|86.35|85.95|149
1732104000000|2024-11-20 12:00:00|86.41|86.01|86.11|85.71|86.47|86.07|86.05|85.65|194
1732104300000|2024-11-20 12:05:00|86.12|85.72|86.22|85.82|86.34|85.94|86.07|85.67|229
1732104600000|2024-11-20 12:10:00|86.21|85.81|86.5|86.1|86.7|86.3|86.19|85.79|260
1732104900000|2024-11-20 12:15:00|86.49|86.09|86.68|86.28|86.68|86.28|86.41|86.01|291
1732105200000|2024-11-20 12:20:00|86.69|86.29|86.46|86.06|86.69|86.29|86.35|85.95|294
1732105500000|2024-11-20 12:25:00|86.45|86.05|86.43|86.03|86.5|86.1|86.3|85.9|182
1732105800000|2024-11-20 12:30:00|86.42|86.02|86.11|85.71|86.51|86.11|86.11|85.71|197
1732106100000|2024-11-20 12:35:00|86.12|85.72|86.3|85.9|86.36|85.96|86.11|85.71|228
1732106400000|2024-11-20 12:40:00|86.29|85.89|86.07|85.67|86.29|85.89|86.03|85.63|138
1732106700000|2024-11-20 12:45:00|86.06|85.66|85.5|85.1|86.06|85.66|85.5|85.1|310
1732107000000|2024-11-20 12:50:00|85.51|85.11|86.01|85.61|86.08|85.68|85.43|85.03|272
1732107300000|2024-11-20 12:55:00|86|85.6|85.76|85.36|86.07|85.67|85.75|85.35|167
1732107600000|2024-11-20 13:00:00|85.77|85.37|85.42|85.02|85.87|85.47|85.35|84.95|301
1732107900000|2024-11-20 13:05:00|85.43|85.03|85.82|85.42|85.84|85.44|85.43|85.03|273
1732108200000|2024-11-20 13:10:00|85.81|85.41|86.01|85.61|86.08|85.68|85.81|85.41|231
1732108500000|2024-11-20 13:15:00|86|85.6|86.36|85.96|86.43|86.03|85.97|85.57|327
1732108800000|2024-11-20 13:20:00|86.34|85.94|86.67|86.27|86.76|86.36|86.31|85.91|348
1732109100000|2024-11-20 13:25:00|86.66|86.26|86.72|86.32|86.73|86.33|86.42|86.02|233
1732109400000|2024-11-20 13:30:00|86.7|86.3|86.83|86.43|86.86|86.46|86.57|86.17|279
1732109700000|2024-11-20 13:35:00|86.84|86.44|86.48|86.08|86.86|86.46|86.48|86.08|258
1732110000000|2024-11-20 13:40:00|86.46|86.06|86.4|86|86.56|86.16|86.26|85.86|308
1732110300000|2024-11-20 13:45:00|86.39|85.99|86.62|86.22|86.65|86.25|86.35|85.95|219
1732110600000|2024-11-20 13:50:00|86.63|86.23|86.7|86.3|86.74|86.34|86.48|86.08|224
1732110900000|2024-11-20 13:55:00|86.71|86.31|87.03|86.63|87.15|86.75|86.66|86.26|245
1732111200000|2024-11-20 14:00:00|87.04|86.64|87.6|87.2|87.65|87.25|87.04|86.64|298
1732111500000|2024-11-20 14:05:00|87.59|87.19|87.74|87.34|87.98|87.58|87.56|87.16|305
1732111800000|2024-11-20 14:10:00|87.75|87.35|87.5|87.1|87.92|87.52|87.43|87.03|376
1732112100000|2024-11-20 14:15:00|87.51|87.11|87.99|87.59|88.05|87.65|87.38|86.98|487
1732112400000|2024-11-20 14:20:00|88|87.6|87.55|87.15|88.04|87.64|87.32|86.92|484
1732112700000|2024-11-20 14:25:00|87.56|87.16|87.56|87.16|87.68|87.28|87.33|86.93|322
1732113000000|2024-11-20 14:30:00|87.55|87.15|87.28|86.88|87.62|87.22|87.13|86.73|417
1732113300000|2024-11-20 14:35:00|87.29|86.89|86.56|86.16|87.3|86.9|86.53|86.13|489
1732113600000|2024-11-20 14:40:00|86.57|86.17|86.7|86.3|86.83|86.43|86.25|85.85|465
1732113900000|2024-11-20 14:45:00|86.69|86.29|87.05|86.65|87.14|86.74|86.58|86.18|382
1732114200000|2024-11-20 14:50:00|87.04|86.64|86.81|86.41|87.15|86.75|86.79|86.39|343
1732114500000|2024-11-20 14:55:00|86.8|86.4|87.01|86.61|87.14|86.74|86.73|86.33|287
1732114800000|2024-11-20 15:00:00|87.02|86.62|86.86|86.46|87.11|86.71|86.7|86.3|355
1732115100000|2024-11-20 15:05:00|86.85|86.45|86.13|85.73|86.86|86.46|86.12|85.72|356
1732115400000|2024-11-20 15:10:00|86.14|85.74|86.32|85.92|86.5|86.1|85.96|85.56|385
1732115700000|2024-11-20 15:15:00|86.31|85.91|86.33|85.93|86.41|86.01|86.09|85.69|392
1732116000000|2024-11-20 15:20:00|86.32|85.92|86.31|85.91|86.32|85.92|86.03|85.63|354
1732116300000|2024-11-20 15:25:00|86.3|85.9|86.32|85.92|86.52|86.12|86.26|85.86|247
1732116600000|2024-11-20 15:30:00|86.34|85.94|86.45|86.05|86.5|86.1|86.32|85.92|243
1732116900000|2024-11-20 15:35:00|86.44|86.04|86.34|85.94|86.48|86.08|86.07|85.67|242
1732117200000|2024-11-20 15:40:00|86.35|85.95|86.34|85.94|86.47|86.07|86.14|85.74|215
1732117500000|2024-11-20 15:45:00|86.35|85.95|86.54|86.14|86.54|86.14|86.28|85.88|209
1732117800000|2024-11-20 15:50:00|86.53|86.13|86.57|86.17|86.61|86.21|86.38|85.98|195
1732118100000|2024-11-20 15:55:00|86.58|86.18|86.72|86.32|86.77|86.37|86.58|86.18|135
1732118400000|2024-11-20 16:00:00|86.71|86.31|86.79|86.39|86.81|86.41|86.55|86.15|208
1732118700000|2024-11-20 16:05:00|86.78|86.38|86.19|85.79|86.78|86.38|86|85.6|305
1732119000000|2024-11-20 16:10:00|86.18|85.78|85.77|85.37|86.2|85.8|85.62|85.22|307
1732119300000|2024-11-20 16:15:00|85.76|85.36|85.65|85.25|85.79|85.39|85.13|84.73|368
1732119600000|2024-11-20 16:20:00|85.67|85.27|84.84|84.44|85.71|85.31|84.83|84.43|408
1732119900000|2024-11-20 16:25:00|84.85|84.45|84.57|84.17|85.04|84.64|84.53|84.13|499
1732120200000|2024-11-20 16:30:00|84.58|84.18|84.57|84.17|84.66|84.26|83.97|83.57|581
1732120500000|2024-11-20 16:35:00|84.56|84.16|84.56|84.16|84.85|84.45|84.03|83.63|574
1732120800000|2024-11-20 16:40:00|84.57|84.17|84.7|84.3|84.71|84.31|84.4|84|356
1732121100000|2024-11-20 16:45:00|84.69|84.29|84.2|83.8|84.75|84.35|84.18|83.78|419
1732121400000|2024-11-20 16:50:00|84.21|83.81|84.78|84.38|84.96|84.56|84.18|83.78|387
1732121700000|2024-11-20 16:55:00|84.79|84.39|84.8|84.4|84.93|84.53|84.56|84.16|311
1732122000000|2024-11-20 17:00:00|84.79|84.39|85.3|84.9|85.32|84.92|84.76|84.36|400
1732122300000|2024-11-20 17:05:00|85.29|84.89|85.25|84.85|85.4|85|84.99|84.59|311
1732122600000|2024-11-20 17:10:00|85.26|84.86|84.88|84.48|85.33|84.93|84.66|84.26|333
1732122900000|2024-11-20 17:15:00|84.89|84.49|84.7|84.3|85.1|84.7|84.54|84.14|370
1732123200000|2024-11-20 17:20:00|84.71|84.31|84.39|83.99|84.71|84.31|84.37|83.97|369
1732123500000|2024-11-20 17:25:00|84.4|84|84.78|84.38|84.81|84.41|84.4|84|204
1732123800000|2024-11-20 17:30:00|84.79|84.39|84.54|84.14|84.91|84.51|84.4|84|308
1732124100000|2024-11-20 17:35:00|84.53|84.13|85.03|84.63|85.12|84.72|84.52|84.12|308
1732124400000|2024-11-20 17:40:00|85.02|84.62|84.99|84.59|85.06|84.66|84.85|84.45|209
1732124700000|2024-11-20 17:45:00|85|84.6|84.84|84.44|85.07|84.67|84.72|84.32|247
1732125000000|2024-11-20 17:50:00|84.81|84.41|84.57|84.17|84.97|84.57|84.57|84.17|253
1732125300000|2024-11-20 17:55:00|84.58|84.18|84.07|83.67|84.6|84.2|84.07|83.67|221
1732125600000|2024-11-20 18:00:00|84.08|83.68|83.81|83.41|84.12|83.72|82.8|82.4|505
1732125900000|2024-11-20 18:05:00|83.8|83.4|83.95|83.55|84.02|83.62|83.61|83.21|486
1732126200000|2024-11-20 18:10:00|83.96|83.56|84.19|83.79|84.23|83.83|83.91|83.51|325
1732126500000|2024-11-20 18:15:00|84.2|83.8|83.75|83.35|84.5|84.1|83.75|83.35|443
1732126800000|2024-11-20 18:20:00|83.76|83.36|83.5|83.1|83.76|83.36|83.05|82.65|559
1732127100000|2024-11-20 18:25:00|83.51|83.11|83.58|83.18|83.68|83.28|83.15|82.75|433
1732127400000|2024-11-20 18:30:00|83.59|83.19|83.58|83.18|83.96|83.56|83.21|82.81|590
1732127700000|2024-11-20 18:35:00|83.59|83.19|83.97|83.57|84.05|83.65|83.46|83.06|563
1732128000000|2024-11-20 18:40:00|83.98|83.58|84.21|83.81|84.28|83.88|83.91|83.51|350
1732128300000|2024-11-20 18:45:00|84.2|83.8|84.18|83.78|84.29|83.89|84|83.6|377
1732128600000|2024-11-20 18:50:00|84.19|83.79|84.07|83.67|84.19|83.79|83.71|83.31|396
1732128900000|2024-11-20 18:55:00|84.06|83.66|83.79|83.39|84.16|83.76|83.79|83.39|247
1732129200000|2024-11-20 19:00:00|83.78|83.38|83.79|83.39|83.84|83.44|83.41|83.01|360
1732129500000|2024-11-20 19:05:00|83.8|83.4|83.27|82.87|83.89|83.49|83.27|82.87|366
1732129800000|2024-11-20 19:10:00|83.26|82.86|83.31|82.91|83.45|83.05|83.22|82.82|288
1732130100000|2024-11-20 19:15:00|83.32|82.92|82.89|82.49|83.39|82.99|82.87|82.47|321
1732130400000|2024-11-20 19:20:00|82.9|82.5|82.65|82.25|83.07|82.67|82.61|82.21|360
1732130700000|2024-11-20 19:25:00|82.66|82.26|83.13|82.73|83.13|82.73|82.63|82.23|311
1732131000000|2024-11-20 19:30:00|83.11|82.71|83.49|83.09|83.5|83.1|83.1|82.7|290
1732131300000|2024-11-20 19:35:00|83.48|83.08|83.58|83.18|83.61|83.21|83.36|82.96|228
1732131600000|2024-11-20 19:40:00|83.59|83.19|83.85|83.45|83.85|83.45|83.58|83.18|217
1732131900000|2024-11-20 19:45:00|83.86|83.46|83.94|83.54|84.03|83.63|83.74|83.34|203
1732132200000|2024-11-20 19:50:00|83.92|83.52|83.67|83.27|83.93|83.53|83.65|83.25|185
1732132500000|2024-11-20 19:55:00|83.69|83.29|83.67|83.27|83.69|83.29|83.56|83.16|140
1732132800000|2024-11-20 20:00:00|83.65|83.25|83.22|82.82|83.66|83.26|83.19|82.79|281
1732133100000|2024-11-20 20:05:00|83.21|82.81|83.3|82.9|83.37|82.97|83.03|82.63|353
1732133400000|2024-11-20 20:10:00|83.31|82.91|83.69|83.29|83.7|83.3|83.27|82.87|247
1732133700000|2024-11-20 20:15:00|83.68|83.28|84.08|83.68|84.09|83.69|83.59|83.19|238
1732134000000|2024-11-20 20:20:00|84.07|83.67|84.25|83.85|84.27|83.87|84.05|83.65|239
1732134300000|2024-11-20 20:25:00|84.23|83.83|84.31|83.91|84.38|83.98|84.19|83.79|133
1732134600000|2024-11-20 20:30:00|84.32|83.92|84.45|84.05|84.57|84.17|84.32|83.92|193
1732134900000|2024-11-20 20:35:00|84.46|84.06|84.45|84.05|84.48|84.08|84.25|83.85|196
1732135200000|2024-11-20 20:40:00|84.46|84.06|84.55|84.15|84.55|84.15|84.39|83.99|187
1732135500000|2024-11-20 20:45:00|84.56|84.16|84.55|84.15|84.72|84.32|84.5|84.1|190
1732135800000|2024-11-20 20:50:00|84.56|84.16|84.52|84.12|84.6|84.2|84.47|84.07|165
1732136100000|2024-11-20 20:55:00|84.53|84.13|84.35|83.95|84.59|84.19|84.28|83.88|158
1732136400000|2024-11-20 21:00:00|84.35|83.95|84.49|84.09|84.55|84.15|84.34|83.94|166
1732136700000|2024-11-20 21:05:00|84.48|84.08|84.56|84.16|84.61|84.21|84.35|83.95|159
1732137000000|2024-11-20 21:10:00|84.55|84.15|84.57|84.17|84.59|84.19|84.44|84.04|146
1732137300000|2024-11-20 21:15:00|84.59|84.19|84.4|84|84.73|84.33|84.29|83.89|205
1732137600000|2024-11-20 21:20:00|84.41|84.01|84.41|84.01|84.58|84.18|84|83.6|389
1732137900000|2024-11-20 21:25:00|84.39|83.99|84.32|83.92|84.42|84.02|84.29|83.89|196
1732138200000|2024-11-20 21:30:00|84.33|83.93|84.19|83.79|84.41|84.01|84|83.6|240
1732138500000|2024-11-20 21:35:00|84.2|83.8|84.32|83.92|84.46|84.06|84.13|83.73|198
1732138800000|2024-11-20 21:40:00|84.31|83.91|84.6|84.2|84.66|84.26|84.29|83.89|221
1732139100000|2024-11-20 21:45:00|84.59|84.19|84.45|84.05|84.6|84.2|84.44|84.04|173
1732139400000|2024-11-20 21:50:00|84.46|84.06|84.49|84.09|84.49|84.09|84.33|83.93|126
1732139700000|2024-11-20 21:55:00|84.48|84.08|84.37|83.97|84.51|84.11|84.31|83.91|117
1732140000000|2024-11-20 22:00:00|84.36|83.96|84.65|84.25|84.7|84.3|84.36|83.96|166
1732140300000|2024-11-20 22:05:00|84.66|84.26|84.65|84.25|84.75|84.35|84.62|84.22|141
1732140600000|2024-11-20 22:10:00|84.66|84.26|84.99|84.59|85.03|84.63|84.64|84.24|139
1732140900000|2024-11-20 22:15:00|84.98|84.58|84.9|84.5|85.1|84.7|84.88|84.48|178
1732141200000|2024-11-20 22:20:00|84.91|84.51|84.83|84.43|85.01|84.61|84.76|84.36|126
1732141500000|2024-11-20 22:25:00|84.85|84.45|84.71|84.31|84.94|84.54|84.66|84.26|115
1732141800000|2024-11-20 22:30:00|84.7|84.3|84.36|83.96|84.7|84.3|84.34|83.94|139
1732142100000|2024-11-20 22:35:00|84.37|83.97|84.2|83.8|84.42|84.02|84.13|83.73|120
1732142400000|2024-11-20 22:40:00|84.21|83.81|84.26|83.86|84.26|83.86|84.13|83.73|85
1732142700000|2024-11-20 22:45:00|84.24|83.84|84.21|83.81|84.24|83.84|84.14|83.74|98
1732143000000|2024-11-20 22:50:00|84.22|83.82|84.36|83.96|84.39|83.99|84.21|83.81|123
1732143300000|2024-11-20 22:55:00|84.37|83.97|84.39|83.99|84.51|84.11|84.27|83.87|105
1732143600000|2024-11-20 23:00:00|84.4|84|84.55|84.15|84.56|84.16|84.29|83.89|210
1732143900000|2024-11-20 23:05:00|84.54|84.14|84.45|84.05|84.55|84.15|84.34|83.94|112
1732144200000|2024-11-20 23:10:00|84.44|84.04|84.26|83.86|84.58|84.18|84.21|83.81|154
1732144500000|2024-11-20 23:15:00|84.3|83.9|84.08|83.68|84.31|83.91|84.08|83.68|242
1732144800000|2024-11-20 23:20:00|84.07|83.67|84.11|83.71|84.12|83.72|83.9|83.5|257
1732145100000|2024-11-20 23:25:00|84.12|83.72|84.09|83.69|84.19|83.79|84.03|83.63|203
1732145400000|2024-11-20 23:30:00|84.08|83.68|84.14|83.74|84.19|83.79|84.05|83.65|150
1732145700000|2024-11-20 23:35:00|84.15|83.75|84.26|83.86|84.27|83.87|84.09|83.69|141
1732146000000|2024-11-20 23:40:00|84.25|83.85|84.15|83.75|84.31|83.91|84.11|83.71|126
1732146300000|2024-11-20 23:45:00|84.15|83.75|83.78|83.38|84.15|83.75|83.76|83.36|156
1732146600000|2024-11-20 23:50:00|83.77|83.37|83.52|83.12|83.77|83.37|83.46|83.06|187
1732146900000|2024-11-20 23:55:00|83.51|83.11|83.64|83.24|83.69|83.29|83.34|82.94|159
1732147200000|2024-11-21 00:00:00|83.65|83.25|83.76|83.36|83.78|83.38|83.39|82.99|296
1732147500000|2024-11-21 00:05:00|83.75|83.35|84.02|83.62|84.02|83.62|83.71|83.31|244
1732147800000|2024-11-21 00:10:00|84.01|83.61|84.16|83.76|84.17|83.77|83.93|83.53|185
1732148100000|2024-11-21 00:15:00|84.15|83.75|84.17|83.77|84.37|83.97|84.08|83.68|177
1732148400000|2024-11-21 00:20:00|84.18|83.78|84.34|83.94|84.38|83.98|84.13|83.73|158
1732148700000|2024-11-21 00:25:00|84.35|83.95|84.64|84.24|84.67|84.27|84.33|83.93|199
1732149000000|2024-11-21 00:30:00|84.63|84.23|84.5|84.1|84.63|84.23|84.27|83.87|238
1732149300000|2024-11-21 00:35:00|84.51|84.11|84.36|83.96|84.54|84.14|84.28|83.88|184
1732149600000|2024-11-21 00:40:00|84.37|83.97|84.38|83.98|84.43|84.03|84.28|83.88|131
1732149900000|2024-11-21 00:45:00|84.39|83.99|84.49|84.09|84.6|84.2|84.34|83.94|164
1732150200000|2024-11-21 00:50:00|84.5|84.1|84.58|84.18|84.62|84.22|84.47|84.07|117
1732150500000|2024-11-21 00:55:00|84.59|84.19|84.52|84.12|84.61|84.21|84.37|83.97|150
1732150800000|2024-11-21 01:00:00|84.54|84.14|84.52|84.12|84.69|84.29|84.46|84.06|148
1732151100000|2024-11-21 01:05:00|84.51|84.11|84.62|84.22|84.87|84.47|84.48|84.08|172
1732151400000|2024-11-21 01:10:00|84.61|84.21|84.59|84.19|84.71|84.31|84.4|84|177
1732151700000|2024-11-21 01:15:00|84.6|84.2|84.75|84.35|84.79|84.39|84.56|84.16|147
1732152000000|2024-11-21 01:20:00|84.76|84.36|85.03|84.63|85.11|84.71|84.76|84.36|139
1732152300000|2024-11-21 01:25:00|85.04|84.64|85.08|84.68|85.12|84.72|84.9|84.5|158
1732152600000|2024-11-21 01:30:00|85.07|84.67|85.13|84.73|85.19|84.79|85.06|84.66|107
1732152900000|2024-11-21 01:35:00|85.14|84.74|84.91|84.51|85.17|84.77|84.91|84.51|83
1732153200000|2024-11-21 01:40:00|84.9|84.5|84.95|84.55|85.06|84.66|84.9|84.5|150
1732153500000|2024-11-21 01:45:00|84.94|84.54|84.64|84.24|84.95|84.55|84.61|84.21|178
1732153800000|2024-11-21 01:50:00|84.62|84.22|84.66|84.26|84.76|84.36|84.52|84.12|146
1732154100000|2024-11-21 01:55:00|84.67|84.27|84.58|84.18|84.79|84.39|84.54|84.14|148
1732154400000|2024-11-21 02:00:00|84.6|84.2|84.29|83.89|84.69|84.29|84.2|83.8|233
1732154700000|2024-11-21 02:05:00|84.28|83.88|83.95|83.55|84.29|83.89|83.94|83.54|238
1732155000000|2024-11-21 02:10:00|83.94|83.54|83.68|83.28|83.98|83.58|83.53|83.13|300
1732155300000|2024-11-21 02:15:00|83.69|83.29|83.46|83.06|83.83|83.43|83.02|82.62|442
1732155600000|2024-11-21 02:20:00|83.47|83.07|83.07|82.67|83.75|83.35|82.99|82.59|313
1732155900000|2024-11-21 02:25:00|83.08|82.68|82.66|82.26|83.12|82.72|82.65|82.25|441
1732156200000|2024-11-21 02:30:00|82.67|82.27|82.13|81.73|82.83|82.43|82.05|81.65|535
1732156500000|2024-11-21 02:35:00|82.14|81.74|82.22|81.82|82.57|82.17|82.11|81.71|482
1732156800000|2024-11-21 02:40:00|82.23|81.83|81.9|81.5|82.36|81.96|81.82|81.42|428
1732157100000|2024-11-21 02:45:00|81.91|81.51|82.55|82.15|82.56|82.16|81.91|81.51|346
1732157400000|2024-11-21 02:50:00|82.54|82.14|82.86|82.46|82.88|82.48|82.44|82.04|253
1732157700000|2024-11-21 02:55:00|82.89|82.49|83.09|82.69|83.1|82.7|82.81|82.41|172
1732158000000|2024-11-21 03:00:00|83.08|82.68|83.04|82.64|83.22|82.82|82.84|82.44|314
1732158300000|2024-11-21 03:05:00|83.05|82.65|83.62|83.22|83.74|83.34|83.05|82.65|370
1732158600000|2024-11-21 03:10:00|83.63|83.23|83.8|83.4|83.91|83.51|83.48|83.08|264
1732158900000|2024-11-21 03:15:00|83.74|83.34|83.5|83.1|83.87|83.47|83.25|82.85|302
1732159200000|2024-11-21 03:20:00|83.51|83.11|83.72|83.32|83.74|83.34|83.43|83.03|258
1732159500000|2024-11-21 03:25:00|83.73|83.33|84.58|84.18|84.6|84.2|83.69|83.29|456
1732159800000|2024-11-21 03:30:00|84.57|84.17|84.37|83.97|84.64|84.24|84.08|83.68|475
1732160100000|2024-11-21 03:35:00|84.38|83.98|84.25|83.85|84.62|84.22|84.13|83.73|392
1732160400000|2024-11-21 03:40:00|84.24|83.84|84.03|83.63|84.55|84.15|84.02|83.62|272
1732160700000|2024-11-21 03:45:00|84.04|83.64|84.2|83.8|84.31|83.91|84|83.6|290
1732161000000|2024-11-21 03:50:00|84.21|83.81|84.23|83.83|84.32|83.92|84.04|83.64|268
1732161300000|2024-11-21 03:55:00|84.22|83.82|84.24|83.84|84.3|83.9|84.02|83.62|162
1732161600000|2024-11-21 04:00:00|84.23|83.83|84.69|84.29|84.79|84.39|84.23|83.83|328
1732161900000|2024-11-21 04:05:00|84.68|84.28|85.01|84.61|85.07|84.67|84.66|84.26|340
1732162200000|2024-11-21 04:10:00|85.02|84.62|85.43|85.03|85.68|85.28|85.01|84.61|338
1732162500000|2024-11-21 04:15:00|85.42|85.02|84.97|84.57|85.5|85.1|84.82|84.42|456
1732162800000|2024-11-21 04:20:00|84.96|84.56|84.75|84.35|85.16|84.76|84.63|84.23|336
1732163100000|2024-11-21 04:25:00|84.76|84.36|85.31|84.91|85.32|84.92|84.72|84.32|321
1732163400000|2024-11-21 04:30:00|85.3|84.9|85.72|85.32|85.98|85.58|85.23|84.83|492
1732163700000|2024-11-21 04:35:00|85.73|85.33|86.44|86.04|86.51|86.11|85.73|85.33|379
1732164000000|2024-11-21 04:40:00|86.41|86.01|86.46|86.06|86.69|86.29|86.33|85.93|355
1732164300000|2024-11-21 04:45:00|86.45|86.05|86.15|85.75|86.66|86.26|86.04|85.64|342
1732164600000|2024-11-21 04:50:00|86.17|85.77|86.18|85.78|86.49|86.09|86.1|85.7|386
1732164900000|2024-11-21 04:55:00|86.17|85.77|86.68|86.28|86.75|86.35|86.12|85.72|312
1732165200000|2024-11-21 05:00:00|86.67|86.27|87.24|86.84|87.26|86.86|86.28|85.88|367
1732165500000|2024-11-21 05:05:00|87.23|86.83|87.58|87.18|87.59|87.19|87.13|86.73|406
1732165800000|2024-11-21 05:10:00|87.59|87.19|87.55|87.15|87.93|87.53|87.36|86.96|411
1732166100000|2024-11-21 05:15:00|87.54|87.14|87.4|87|87.73|87.33|87.27|86.87|392
1732166400000|2024-11-21 05:20:00|87.38|86.98|87.06|86.66|87.41|87.01|86.85|86.45|390
1732166700000|2024-11-21 05:25:00|87.09|86.69|87.02|86.62|87.27|86.87|86.97|86.57|221
1732167000000|2024-11-21 05:30:00|87|86.6|86.94|86.54|87.14|86.74|86.83|86.43|299
1732167300000|2024-11-21 05:35:00|86.95|86.55|86.76|86.36|86.99|86.59|86.65|86.25|299
1732167600000|2024-11-21 05:40:00|86.77|86.37|87.55|87.15|87.66|87.26|86.77|86.37|311
1732167900000|2024-11-21 05:45:00|87.56|87.16|87.01|86.61|87.58|87.18|87|86.6|275
1732168200000|2024-11-21 05:50:00|87|86.6|86.73|86.33|87.16|86.76|86.3|85.9|430
1732168500000|2024-11-21 05:55:00|86.71|86.31|86.83|86.43|86.95|86.55|86.48|86.08|292
1732168800000|2024-11-21 06:00:00|86.84|86.44|86.54|86.14|86.89|86.49|86.35|85.95|335
1732169100000|2024-11-21 06:05:00|86.56|86.16|87.28|86.88|87.33|86.93|86.53|86.13|274
1732169400000|2024-11-21 06:10:00|87.29|86.89|88.48|88.08|88.66|88.26|87.27|86.87|429
1732169700000|2024-11-21 06:15:00|88.47|88.07|89.29|88.89|89.29|88.89|88.4|88|575
1732170000000|2024-11-21 06:20:00|89.28|88.88|89|88.6|89.76|89.36|88.32|87.92|559
1732170300000|2024-11-21 06:25:00|88.99|88.59|88.59|88.19|89.34|88.94|88.5|88.1|478
1732170600000|2024-11-21 06:30:00|88.6|88.2|89.62|89.22|89.66|89.26|88.58|88.18|449
1732170900000|2024-11-21 06:35:00|89.63|89.23|89.13|88.73|89.63|89.23|89.09|88.69|475
1732171200000|2024-11-21 06:40:00|89.15|88.75|89.66|89.26|89.69|89.29|89|88.6|455
1732171500000|2024-11-21 06:45:00|89.64|89.24|90.64|90.24|90.65|90.25|89.15|88.75|490
1732171800000|2024-11-21 06:50:00|90.74|90.34|91.04|90.64|92.24|91.84|90.42|90.02|552
1732172100000|2024-11-21 06:55:00|91.01|90.61|90.42|90.02|91.07|90.67|90.18|89.78|412
1732172400000|2024-11-21 07:00:00|90.41|90.01|90.34|89.94|90.54|90.14|89.78|89.38|424
1732172700000|2024-11-21 07:05:00|90.36|89.96|90.52|90.12|90.98|90.58|90.14|89.74|439
1732173000000|2024-11-21 07:10:00|90.56|90.16|90.52|90.12|90.61|90.21|90.23|89.83|324
1732173300000|2024-11-21 07:15:00|90.49|90.09|90.12|89.72|90.71|90.31|90.12|89.72|323
1732173600000|2024-11-21 07:20:00|90.13|89.73|90.56|90.16|90.82|90.42|89.96|89.56|367
1732173900000|2024-11-21 07:25:00|90.55|90.15|90.22|89.82|90.61|90.21|90.14|89.74|309
1732174200000|2024-11-21 07:30:00|90.23|89.83|90.02|89.62|90.39|89.99|89.87|89.47|289
1732174500000|2024-11-21 07:35:00|90.01|89.61|89.63|89.23|90.32|89.92|89.59|89.19|260
1732174800000|2024-11-21 07:40:00|89.64|89.24|89.68|89.28|89.75|89.35|89.35|88.95|263
1732175100000|2024-11-21 07:45:00|89.67|89.27|90.15|89.75|90.2|89.8|89.64|89.24|250
1732175400000|2024-11-21 07:50:00|90.14|89.74|90.54|90.14|90.55|90.15|89.94|89.54|297
1732175700000|2024-11-21 07:55:00|90.53|90.13|90.31|89.91|90.53|90.13|90.16|89.76|257
1732176000000|2024-11-21 08:00:00|90.32|89.92|90.55|90.15|90.85|90.45|90.18|89.78|304
1732176300000|2024-11-21 08:05:00|90.56|90.16|90.09|89.69|90.57|90.17|90.08|89.68|288
1732176600000|2024-11-21 08:10:00|90.08|89.68|89.95|89.55|90.21|89.81|89.86|89.46|180
1732176900000|2024-11-21 08:15:00|89.97|89.57|90.21|89.81|90.35|89.95|89.96|89.56|253
1732177200000|2024-11-21 08:20:00|90.2|89.8|90.2|89.8|90.41|90.01|90.02|89.62|296
1732177500000|2024-11-21 08:25:00|90.19|89.79|90.2|89.8|90.38|89.98|90.11|89.71|279
1732177800000|2024-11-21 08:30:00|90.19|89.79|90.34|89.94|90.42|90.02|89.98|89.58|287
1732178100000|2024-11-21 08:35:00|90.33|89.93|90.55|90.15|90.66|90.26|90.29|89.89|257
1732178400000|2024-11-21 08:40:00|90.54|90.14|90.45|90.05|90.61|90.21|90.3|89.9|203
1732178700000|2024-11-21 08:45:00|90.46|90.06|90.3|89.9|90.47|90.07|90.12|89.72|259
1732179000000|2024-11-21 08:50:00|90.29|89.89|90.02|89.62|90.32|89.92|90|89.6|220
1732179300000|2024-11-21 08:55:00|90.03|89.63|90.13|89.73|90.22|89.82|90|89.6|137
1732179600000|2024-11-21 09:00:00|90.14|89.74|90.37|89.97|90.42|90.02|90.12|89.72|186
1732179900000|2024-11-21 09:05:00|90.38|89.98|90.68|90.28|90.74|90.34|90.32|89.92|232
1732180200000|2024-11-21 09:10:00|90.69|90.29|90.51|90.11|90.84|90.44|90.51|90.11|220
1732180500000|2024-11-21 09:15:00|90.41|90.01|90.85|90.45|90.85|90.45|90.41|90.01|215
1732180800000|2024-11-21 09:20:00|90.86|90.46|90.67|90.27|90.86|90.46|90.5|90.1|233
1732181100000|2024-11-21 09:25:00|90.68|90.28|90.39|89.99|90.77|90.37|90.39|89.99|218
1732181400000|2024-11-21 09:30:00|90.4|90|90.32|89.92|90.64|90.24|90.14|89.74|254
1732181700000|2024-11-21 09:35:00|90.33|89.93|90.16|89.76|90.59|90.19|90.12|89.72|253
1732182000000|2024-11-21 09:40:00|90.17|89.77|89.73|89.33|90.3|89.9|89.63|89.23|238
1732182300000|2024-11-21 09:45:00|89.74|89.34|89.92|89.52|89.95|89.55|89.47|89.07|278
1732182600000|2024-11-21 09:50:00|89.91|89.51|89.91|89.51|90.11|89.71|89.72|89.32|222
1732182900000|2024-11-21 09:55:00|89.92|89.52|89.65|89.25|89.94|89.54|89.41|89.01|233
1732183200000|2024-11-21 10:00:00|89.66|89.26|89.64|89.24|89.81|89.41|89.45|89.05|276
1732183500000|2024-11-21 10:05:00|89.65|89.25|89.79|89.39|89.9|89.5|89.54|89.14|199
1732183800000|2024-11-21 10:10:00|89.78|89.38|89.6|89.2|89.79|89.39|89.53|89.13|172
1732184100000|2024-11-21 10:15:00|89.62|89.22|89.54|89.14|89.62|89.22|89.37|88.97|200
1732184400000|2024-11-21 10:20:00|89.53|89.13|89.05|88.65|89.57|89.17|89.03|88.63|254
1732184700000|2024-11-21 10:25:00|89.08|88.68|88.94|88.54|89.15|88.75|88.83|88.43|318
1732185000000|2024-11-21 10:30:00|88.93|88.53|89.51|89.11|89.55|89.15|88.93|88.53|304
1732185300000|2024-11-21 10:35:00|89.5|89.1|89.52|89.12|89.56|89.16|89.34|88.94|177
1732185600000|2024-11-21 10:40:00|89.51|89.11|89.87|89.47|90.11|89.71|89.48|89.08|248
1732185900000|2024-11-21 10:45:00|89.88|89.48|89.64|89.24|89.91|89.51|89.61|89.21|204
1732186200000|2024-11-21 10:50:00|89.62|89.22|89.52|89.12|89.66|89.26|89.44|89.04|147
1732186500000|2024-11-21 10:55:00|89.51|89.11|89.58|89.18|89.64|89.24|89.39|88.99|128
1732186800000|2024-11-21 11:00:00|89.54|89.14|89.55|89.15|89.66|89.26|89.39|88.99|210
1732187100000|2024-11-21 11:05:00|89.56|89.16|90.43|90.03|90.49|90.09|89.42|89.02|373
1732187400000|2024-11-21 11:10:00|90.42|90.02|90.1|89.7|90.44|90.04|89.94|89.54|344
1732187700000|2024-11-21 11:15:00|90.08|89.68|90.15|89.75|90.47|90.07|90.08|89.68|316
1732188000000|2024-11-21 11:20:00|90.14|89.74|90.09|89.69|90.37|89.97|90.08|89.68|192
1732188300000|2024-11-21 11:25:00|90.07|89.67|90.14|89.74|90.2|89.8|89.87|89.47|185
1732188600000|2024-11-21 11:30:00|90.12|89.72|89.91|89.51|90.25|89.85|89.91|89.51|255
1732188900000|2024-11-21 11:35:00|89.9|89.5|89.72|89.32|90|89.6|89.61|89.21|290
1732189200000|2024-11-21 11:40:00|89.71|89.31|89.84|89.44|89.85|89.45|89.59|89.19|212
1732189500000|2024-11-21 11:45:00|89.88|89.48|89.84|89.44|90.05|89.65|89.82|89.42|196
1732189800000|2024-11-21 11:50:00|89.85|89.45|90.2|89.8|90.21|89.81|89.8|89.4|177
1732190100000|2024-11-21 11:55:00|90.19|89.79|89.95|89.55|90.2|89.8|89.91|89.51|164
1732190400000|2024-11-21 12:00:00|89.96|89.56|90.53|90.13|90.6|90.2|89.96|89.56|221
1732190700000|2024-11-21 12:05:00|90.55|90.15|90.54|90.14|90.73|90.33|90.44|90.04|264
1732191000000|2024-11-21 12:10:00|90.53|90.13|90.29|89.89|90.74|90.34|90.21|89.81|288
1732191300000|2024-11-21 12:15:00|90.3|89.9|90.48|90.08|90.54|90.14|90.17|89.77|295
1732191600000|2024-11-21 12:20:00|90.47|90.07|91.22|90.82|91.24|90.84|90.44|90.04|380
1732191900000|2024-11-21 12:25:00|91.23|90.83|90.96|90.56|91.24|90.84|90.83|90.43|383
1732192200000|2024-11-21 12:30:00|90.94|90.54|90.54|90.14|91.34|90.94|90.34|89.94|448
1732192500000|2024-11-21 12:35:00|90.51|90.11|90.82|90.42|91.28|90.88|90.51|90.11|502
1732192800000|2024-11-21 12:40:00|90.81|90.41|90.81|90.41|90.98|90.58|90.51|90.11|387
1732193100000|2024-11-21 12:45:00|90.82|90.42|90.97|90.57|91.02|90.62|90.64|90.24|279
1732193400000|2024-11-21 12:50:00|90.98|90.58|90.5|90.1|91|90.6|90.45|90.05|344
1732193700000|2024-11-21 12:55:00|90.49|90.09|89.61|89.21|90.74|90.34|89.56|89.16|395
1732194000000|2024-11-21 13:00:00|89.62|89.22|90.1|89.7|90.56|90.16|89.56|89.16|451
1732194300000|2024-11-21 13:05:00|90.11|89.71|90.12|89.72|90.42|90.02|90.04|89.64|365
1732194600000|2024-11-21 13:10:00|90.09|89.69|90.38|89.98|90.55|90.15|90.09|89.69|338
1732194900000|2024-11-21 13:15:00|90.39|89.99|90.18|89.78|90.44|90.04|90.04|89.64|324
1732195200000|2024-11-21 13:20:00|90.17|89.77|90.08|89.68|90.44|90.04|90.02|89.62|271
1732195500000|2024-11-21 13:25:00|90.07|89.67|90.26|89.86|90.27|89.87|89.88|89.48|318
1732195800000|2024-11-21 13:30:00|90.25|89.85|90.31|89.91|90.63|90.23|90.07|89.67|399
1732196100000|2024-11-21 13:35:00|90.3|89.9|90.15|89.75|90.39|89.99|90.07|89.67|188
1732196400000|2024-11-21 13:40:00|90.14|89.74|89.84|89.44|90.27|89.87|89.84|89.44|202
1732196700000|2024-11-21 13:45:00|89.83|89.43|89.95|89.55|90.1|89.7|89.77|89.37|235
1732197000000|2024-11-21 13:50:00|89.94|89.54|89.94|89.54|90.07|89.67|89.86|89.46|236
1732197300000|2024-11-21 13:55:00|89.95|89.55|89.9|89.5|90.01|89.61|89.77|89.37|215
1732197600000|2024-11-21 14:00:00|89.89|89.49|89.7|89.3|90.07|89.67|89.67|89.27|295
1732197900000|2024-11-21 14:05:00|89.72|89.32|90.23|89.83|90.38|89.98|89.72|89.32|245
1732198200000|2024-11-21 14:10:00|90.25|89.85|90.61|90.21|90.63|90.23|90.21|89.81|214
1732198500000|2024-11-21 14:15:00|90.6|90.2|90.56|90.16|90.83|90.43|90.47|90.07|261
1732198800000|2024-11-21 14:20:00|90.55|90.15|90.61|90.21|90.99|90.59|90.35|89.95|280
1732199100000|2024-11-21 14:25:00|90.6|90.2|90.53|90.13|90.82|90.42|90.53|90.13|155
1732199400000|2024-11-21 14:30:00|90.54|90.14|90.03|89.63|90.56|90.16|90|89.6|209
1732199700000|2024-11-21 14:35:00|90.05|89.65|89.15|88.75|90.09|89.69|89.15|88.75|413
1732200000000|2024-11-21 14:40:00|89.14|88.74|89.38|88.98|89.6|89.2|89.03|88.63|441
1732200300000|2024-11-21 14:45:00|89.37|88.97|89.77|89.37|89.86|89.46|89.35|88.95|409
1732200600000|2024-11-21 14:50:00|89.76|89.36|89.21|88.81|90.03|89.63|89.19|88.79|341
1732200900000|2024-11-21 14:55:00|89.23|88.83|89.7|89.3|89.79|89.39|89.22|88.82|478
1732201200000|2024-11-21 15:00:00|89.67|89.27|89.53|89.13|89.67|89.27|89.19|88.79|402
1732201500000|2024-11-21 15:05:00|89.54|89.14|89|88.6|89.58|89.18|88.96|88.56|401
1732201800000|2024-11-21 15:10:00|88.99|88.59|88.98|88.58|89.07|88.67|88.46|88.06|356
1732202100000|2024-11-21 15:15:00|88.99|88.59|89.18|88.78|89.5|89.1|88.98|88.58|316
1732202400000|2024-11-21 15:20:00|89.17|88.77|88.42|88.02|89.18|88.78|88.31|87.91|366
1732202700000|2024-11-21 15:25:00|88.43|88.03|87.72|87.32|88.54|88.14|87.63|87.23|435
1732203000000|2024-11-21 15:30:00|87.73|87.33|87.38|86.98|87.91|87.51|87.31|86.91|566
1732203300000|2024-11-21 15:35:00|87.4|87|87.53|87.13|88.14|87.74|87.37|86.97|541
1732203600000|2024-11-21 15:40:00|87.52|87.12|88.01|87.61|88.15|87.75|87.38|86.98|397
1732203900000|2024-11-21 15:45:00|88.02|87.62|88.44|88.04|88.5|88.1|87.9|87.5|350
1732204200000|2024-11-21 15:50:00|88.43|88.03|88.41|88.01|88.46|88.06|88|87.6|370
1732204500000|2024-11-21 15:55:00|88.42|88.02|88.6|88.2|88.71|88.31|88.31|87.91|279
1732204800000|2024-11-21 16:00:00|88.61|88.21|88.85|88.45|88.92|88.52|88.61|88.21|305
1732205100000|2024-11-21 16:05:00|88.84|88.44|88.84|88.44|89.1|88.7|88.75|88.35|202
1732205400000|2024-11-21 16:10:00|88.83|88.43|88.29|87.89|88.83|88.43|88.19|87.79|246
1732205700000|2024-11-21 16:15:00|88.28|87.88|88.52|88.12|88.52|88.12|88.26|87.86|348
1732206000000|2024-11-21 16:20:00|88.51|88.11|88.56|88.16|88.63|88.23|88.37|87.97|312
1732206300000|2024-11-21 16:25:00|88.57|88.17|88.83|88.43|88.91|88.51|88.56|88.16|227
1732206600000|2024-11-21 16:30:00|88.81|88.41|88.95|88.55|88.96|88.56|88.57|88.17|258
1732206900000|2024-11-21 16:35:00|88.94|88.54|88.5|88.1|88.95|88.55|88.49|88.09|259
1732207200000|2024-11-21 16:40:00|88.51|88.11|88.72|88.32|88.74|88.34|88.39|87.99|276
1732207500000|2024-11-21 16:45:00|88.71|88.31|88.26|87.86|88.71|88.31|88.19|87.79|325
1732207800000|2024-11-21 16:50:00|88.27|87.87|88.42|88.02|88.51|88.11|88.23|87.83|253
1732208100000|2024-11-21 16:55:00|88.43|88.03|88.42|88.02|88.47|88.07|88.31|87.91|169
1732208400000|2024-11-21 17:00:00|88.41|88.01|88.06|87.66|88.5|88.1|88.05|87.65|224
1732208700000|2024-11-21 17:05:00|88.07|87.67|88.52|88.12|88.56|88.16|88.07|87.67|268
1732209000000|2024-11-21 17:10:00|88.54|88.14|88.41|88.01|88.57|88.17|88.3|87.9|209
1732209300000|2024-11-21 17:15:00|88.4|88|88.87|88.47|88.87|88.47|88.4|88|295
1732209600000|2024-11-21 17:20:00|88.86|88.46|88.97|88.57|88.98|88.58|88.77|88.37|212
1732209900000|2024-11-21 17:25:00|88.98|88.58|89.18|88.78|89.2|88.8|88.82|88.42|236
1732210200000|2024-11-21 17:30:00|89.17|88.77|89.41|89.01|89.45|89.05|89.05|88.65|276
1732210500000|2024-11-21 17:35:00|89.42|89.02|89.42|89.02|89.48|89.08|89.28|88.88|207
1732210800000|2024-11-21 17:40:00|89.43|89.03|89.49|89.09|89.55|89.15|89.31|88.91|202
1732211100000|2024-11-21 17:45:00|89.48|89.08|89.29|88.89|89.5|89.1|89.26|88.86|177
1732211400000|2024-11-21 17:50:00|89.28|88.88|89.25|88.85|89.37|88.97|89.24|88.84|107
1732211700000|2024-11-21 17:55:00|89.24|88.84|89.4|89|89.4|89|89.04|88.64|146
1732212000000|2024-11-21 18:00:00|89.41|89.01|89.49|89.09|89.55|89.15|89.13|88.73|316
1732212300000|2024-11-21 18:05:00|89.47|89.07|89.48|89.08|89.62|89.22|89.29|88.89|271
1732212600000|2024-11-21 18:10:00|89.47|89.07|89.17|88.77|89.5|89.1|89.07|88.67|226
1732212900000|2024-11-21 18:15:00|89.19|88.79|89.02|88.62|89.22|88.82|89|88.6|265
1732213200000|2024-11-21 18:20:00|89.03|88.63|89.54|89.14|89.6|89.2|88.99|88.59|233
1732213500000|2024-11-21 18:25:00|89.55|89.15|89.72|89.32|89.74|89.34|89.54|89.14|179
1732213800000|2024-11-21 18:30:00|89.73|89.33|89.52|89.12|89.79|89.39|89.45|89.05|259
1732214100000|2024-11-21 18:35:00|89.53|89.13|89.7|89.3|89.71|89.31|89.45|89.05|217
1732214400000|2024-11-21 18:40:00|89.69|89.29|89.46|89.06|89.71|89.31|89.36|88.96|244
1732214700000|2024-11-21 18:45:00|89.47|89.07|89.56|89.16|89.62|89.22|89.37|88.97|250
1732215000000|2024-11-21 18:50:00|89.55|89.15|89.53|89.13|89.68|89.28|89.43|89.03|224
1732215300000|2024-11-21 18:55:00|89.54|89.14|89.77|89.37|89.81|89.41|89.53|89.13|238
1732215600000|2024-11-21 19:00:00|89.78|89.38|89.94|89.54|90.01|89.61|89.77|89.37|200
1732215900000|2024-11-21 19:05:00|89.95|89.55|89.67|89.27|89.96|89.56|89.63|89.23|205
1732216200000|2024-11-21 19:10:00|89.66|89.26|89.74|89.34|89.9|89.5|89.6|89.2|217
1732216500000|2024-11-21 19:15:00|89.75|89.35|89.12|88.72|89.87|89.47|89.05|88.65|421
1732216800000|2024-11-21 19:20:00|89.14|88.74|89.37|88.97|89.55|89.15|89.13|88.73|373
1732217100000|2024-11-21 19:25:00|89.38|88.98|89.52|89.12|89.55|89.15|89.2|88.8|302
1732217400000|2024-11-21 19:30:00|89.53|89.13|89.42|89.02|89.65|89.25|89.32|88.92|240
1732217700000|2024-11-21 19:35:00|89.41|89.01|89.21|88.81|89.56|89.16|89.11|88.71|298
1732218000000|2024-11-21 19:40:00|89.2|88.8|89.4|89|89.42|89.02|89.14|88.74|224
1732218300000|2024-11-21 19:45:00|89.37|88.97|89.33|88.93|89.42|89.02|89.21|88.81|220
1732218600000|2024-11-21 19:50:00|89.28|88.88|89.08|88.68|89.34|88.94|88.81|88.41|293
1732218900000|2024-11-21 19:55:00|89.07|88.67|88.94|88.54|89.12|88.72|88.82|88.42|178
1732219200000|2024-11-21 20:00:00|88.93|88.53|89.19|88.79|89.23|88.83|88.81|88.41|173
1732219500000|2024-11-21 20:05:00|89.2|88.8|89.31|88.91|89.35|88.95|89.15|88.75|116
1732219800000|2024-11-21 20:10:00|89.3|88.9|89.27|88.87|89.31|88.91|89.19|88.79|112
1732220100000|2024-11-21 20:15:00|89.28|88.88|89.36|88.96|89.49|89.09|89.27|88.87|115
1732220400000|2024-11-21 20:20:00|89.35|88.95|89.13|88.73|89.38|88.98|89.08|88.68|141
1732220700000|2024-11-21 20:25:00|89.12|88.72|89.13|88.73|89.21|88.81|89.08|88.68|98
1732221000000|2024-11-21 20:30:00|89.14|88.74|88.98|88.58|89.16|88.76|88.9|88.5|134
1732221300000|2024-11-21 20:35:00|88.99|88.59|88.63|88.23|89.03|88.63|88.55|88.15|199
1732221600000|2024-11-21 20:40:00|88.64|88.24|88.53|88.13|88.66|88.26|88.47|88.07|178
1732221900000|2024-11-21 20:45:00|88.52|88.12|88.63|88.23|88.76|88.36|88.52|88.12|198
1732222200000|2024-11-21 20:50:00|88.62|88.22|88.84|88.44|88.88|88.48|88.53|88.13|156
1732222500000|2024-11-21 20:55:00|88.82|88.42|88.66|88.26|88.84|88.44|88.66|88.26|87
1732222800000|2024-11-21 21:00:00|88.66|88.26|88.46|88.06|88.68|88.28|88.36|87.96|231
1732223100000|2024-11-21 21:05:00|88.45|88.05|88.35|87.95|88.47|88.07|88.23|87.83|194
1732223400000|2024-11-21 21:10:00|88.34|87.94|88.45|88.05|88.46|88.06|88.22|87.82|182
1732223700000|2024-11-21 21:15:00|88.44|88.04|88.48|88.08|88.5|88.1|88.23|87.83|186
1732224000000|2024-11-21 21:20:00|88.47|88.07|88.63|88.23|88.66|88.26|88.47|88.07|170
1732224300000|2024-11-21 21:25:00|88.62|88.22|88.68|88.28|88.73|88.33|88.62|88.22|169
1732224600000|2024-11-21 21:30:00|88.67|88.27|88.7|88.3|88.78|88.38|88.63|88.23|101
1732224900000|2024-11-21 21:35:00|88.68|88.28|88.59|88.19|88.71|88.31|88.56|88.16|80
1732225200000|2024-11-21 21:40:00|88.6|88.2|88.43|88.03|88.61|88.21|88.32|87.92|149
1732225500000|2024-11-21 21:45:00|88.4|88|88.4|88|88.43|88.03|88.29|87.89|159
1732225800000|2024-11-21 21:50:00|88.39|87.99|88.64|88.24|88.66|88.26|88.39|87.99|160
1732226100000|2024-11-21 21:55:00|88.63|88.23|88.68|88.28|88.7|88.3|88.59|88.19|150
1732226400000|2024-11-21 22:00:00|88.7|88.3|88.86|88.46|88.86|88.46|88.62|88.22|118
1732226700000|2024-11-21 22:05:00|88.85|88.45|88.9|88.5|88.93|88.53|88.81|88.41|124
1732227000000|2024-11-21 22:10:00|88.91|88.51|89.21|88.81|89.22|88.82|88.9|88.5|151
1732227300000|2024-11-21 22:15:00|89.2|88.8|89.54|89.14|89.54|89.14|89.2|88.8|147
1732227600000|2024-11-21 22:20:00|89.53|89.13|89.29|88.89|89.53|89.13|89.28|88.88|135
1732227900000|2024-11-21 22:25:00|89.28|88.88|89.28|88.88|89.37|88.97|89.21|88.81|155
1732228200000|2024-11-21 22:30:00|89.27|88.87|89.3|88.9|89.42|89.02|89.21|88.81|158
1732228500000|2024-11-21 22:35:00|89.28|88.88|89.42|89.02|89.54|89.14|89.28|88.88|106
1732228800000|2024-11-21 22:40:00|89.41|89.01|89.46|89.06|89.48|89.08|89.32|88.92|128
1732229100000|2024-11-21 22:45:00|89.45|89.05|89.38|88.98|89.45|89.05|89.26|88.86|119
1732229400000|2024-11-21 22:50:00|89.37|88.97|89.33|88.93|89.46|89.06|89.33|88.93|110
1732229700000|2024-11-21 22:55:00|89.31|88.91|89.32|88.92|89.44|89.04|89.31|88.91|161
1732230000000|2024-11-21 23:00:00|89.33|88.93|89.35|88.95|89.37|88.97|89.27|88.87|126
1732230300000|2024-11-21 23:05:00|89.37|88.97|89.36|88.96|89.44|89.04|89.27|88.87|135
1732230600000|2024-11-21 23:10:00|89.37|88.97|89.3|88.9|89.48|89.08|89.17|88.77|231
1732230900000|2024-11-21 23:15:00|89.29|88.89|89.12|88.72|89.4|89|89.1|88.7|219
1732231200000|2024-11-21 23:20:00|89.13|88.73|89.02|88.62|89.18|88.78|89|88.6|154
1732231500000|2024-11-21 23:25:00|89.03|88.63|89.21|88.81|89.22|88.82|88.98|88.58|130
1732231800000|2024-11-21 23:30:00|89.2|88.8|89.4|89|89.44|89.04|89.15|88.75|141
1732232100000|2024-11-21 23:35:00|89.41|89.01|89.64|89.24|89.67|89.27|89.4|89|88
1732232400000|2024-11-21 23:40:00|89.65|89.25|89.74|89.34|89.76|89.36|89.6|89.2|125
1732232700000|2024-11-21 23:45:00|89.73|89.33|89.56|89.16|89.73|89.33|89.55|89.15|141
1732233000000|2024-11-21 23:50:00|89.58|89.18|89.74|89.34|89.78|89.38|89.58|89.18|105
1732233300000|2024-11-21 23:55:00|89.75|89.35|89.75|89.35|89.86|89.46|89.7|89.3|169
1732233600000|2024-11-22 00:00:00|89.77|89.37|90.1|89.7|90.15|89.75|89.63|89.23|275
1732233900000|2024-11-22 00:05:00|90.11|89.71|90.14|89.74|90.25|89.85|89.8|89.4|337
1732234200000|2024-11-22 00:10:00|90.13|89.73|89.99|89.59|90.34|89.94|89.83|89.43|330
1732234500000|2024-11-22 00:15:00|89.98|89.58|89.84|89.44|90.17|89.77|89.72|89.32|373
1732234800000|2024-11-22 00:20:00|89.83|89.43|89.73|89.33|89.97|89.57|89.45|89.05|327
1732235100000|2024-11-22 00:25:00|89.72|89.32|90.15|89.75|90.15|89.75|89.67|89.27|295
1732235400000|2024-11-22 00:30:00|90.12|89.72|89.17|88.77|90.15|89.75|89.09|88.69|355
1732235700000|2024-11-22 00:35:00|89.18|88.78|89.31|88.91|89.66|89.26|89.18|88.78|366
1732236000000|2024-11-22 00:40:00|89.3|88.9|89|88.6|89.32|88.92|88.83|88.43|341
1732236300000|2024-11-22 00:45:00|89.01|88.61|89.23|88.83|89.29|88.89|88.72|88.32|349
1732236600000|2024-11-22 00:50:00|89.22|88.82|89.33|88.93|89.67|89.27|89.22|88.82|323
1732236900000|2024-11-22 00:55:00|89.32|88.92|89.55|89.15|89.71|89.31|89.24|88.84|292
1732237200000|2024-11-22 01:00:00|89.58|89.18|89.44|89.04|89.62|89.22|88.93|88.53|404
1732237500000|2024-11-22 01:05:00|89.43|89.03|89.81|89.41|89.84|89.44|89.29|88.89|407
1732237800000|2024-11-22 01:10:00|89.8|89.4|90.37|89.97|90.42|90.02|89.59|89.19|333
1732238100000|2024-11-22 01:15:00|90.38|89.98|90.5|90.1|90.55|90.15|90.01|89.61|531
1732238400000|2024-11-22 01:20:00|90.51|90.11|90.3|89.9|90.55|90.15|90.14|89.74|432
1732238700000|2024-11-22 01:25:00|90.29|89.89|90.28|89.88|90.42|90.02|89.9|89.5|341
1732239000000|2024-11-22 01:30:00|90.29|89.89|89.72|89.32|90.37|89.97|89.71|89.31|347
1732239300000|2024-11-22 01:35:00|89.71|89.31|90.23|89.83|90.27|89.87|89.6|89.2|295
1732239600000|2024-11-22 01:40:00|90.26|89.86|90.6|90.2|90.73|90.33|90.05|89.65|316
1732239900000|2024-11-22 01:45:00|90.61|90.21|90.57|90.17|90.81|90.41|90.49|90.09|420
1732240200000|2024-11-22 01:50:00|90.58|90.18|90.83|90.43|90.88|90.48|90.28|89.88|320
1732240500000|2024-11-22 01:55:00|90.81|90.41|91.17|90.77|91.17|90.77|90.74|90.34|335
1732240800000|2024-11-22 02:00:00|91.16|90.76|91.45|91.05|91.46|91.06|90.99|90.59|383
1732241100000|2024-11-22 02:05:00|91.44|91.04|91.15|90.75|91.44|91.04|90.85|90.45|373
1732241400000|2024-11-22 02:10:00|91.14|90.74|91.24|90.84|91.4|91|90.96|90.56|347
1732241700000|2024-11-22 02:15:00|91.22|90.82|91.25|90.85|91.45|91.05|91.18|90.78|247
1732242000000|2024-11-22 02:20:00|91.21|90.81|90.85|90.45|91.34|90.94|90.74|90.34|279
1732242300000|2024-11-22 02:25:00|90.83|90.43|90.64|90.24|90.91|90.51|90.51|90.11|301
1732242600000|2024-11-22 02:30:00|90.65|90.25|90.26|89.86|90.81|90.41|90.18|89.78|331
1732242900000|2024-11-22 02:35:00|90.27|89.87|90.3|89.9|90.57|90.17|90.1|89.7|402
1732243200000|2024-11-22 02:40:00|90.32|89.92|89.98|89.58|90.33|89.93|89.77|89.37|386
1732243500000|2024-11-22 02:45:00|89.99|89.59|90.08|89.68|90.08|89.68|89.64|89.24|429
1732243800000|2024-11-22 02:50:00|90.07|89.67|90.24|89.84|90.42|90.02|90.05|89.65|239
1732244100000|2024-11-22 02:55:00|90.23|89.83|90.21|89.81|90.37|89.97|90.2|89.8|232
1732244400000|2024-11-22 03:00:00|90.22|89.82|90.41|90.01|90.43|90.03|90.11|89.71|317
1732244700000|2024-11-22 03:05:00|90.4|90|90.64|90.24|90.75|90.35|90.39|89.99|284
1732245000000|2024-11-22 03:10:00|90.62|90.22|90.27|89.87|90.82|90.42|90.07|89.67|290
1732245300000|2024-11-22 03:15:00|90.23|89.83|90.19|89.79|90.36|89.96|90.02|89.62|430
1732245600000|2024-11-22 03:20:00|90.17|89.77|90.36|89.96|90.42|90.02|90.15|89.75|310
1732245900000|2024-11-22 03:25:00|90.37|89.97|90.53|90.13|90.72|90.32|90.37|89.97|353
1732246200000|2024-11-22 03:30:00|90.5|90.1|90.17|89.77|90.51|90.11|90.04|89.64|339
1732246500000|2024-11-22 03:35:00|90.19|89.79|90.14|89.74|90.39|89.99|90.08|89.68|295
1732246800000|2024-11-22 03:40:00|90.13|89.73|90.22|89.82|90.26|89.86|90.05|89.65|215
1732247100000|2024-11-22 03:45:00|90.24|89.84|90.08|89.68|90.44|90.04|90.04|89.64|520
1732247400000|2024-11-22 03:50:00|90.09|89.69|90.23|89.83|90.32|89.92|90.07|89.67|378
1732247700000|2024-11-22 03:55:00|90.24|89.84|90.22|89.82|90.34|89.94|90.14|89.74|165
1732248000000|2024-11-22 04:00:00|90.23|89.83|90.24|89.84|90.33|89.93|90.13|89.73|183
1732248300000|2024-11-22 04:05:00|90.23|89.83|90.47|90.07|90.48|90.08|90.06|89.66|214
1732248600000|2024-11-22 04:10:00|90.48|90.08|90.25|89.85|90.65|90.25|90.16|89.76|218
1732248900000|2024-11-22 04:15:00|90.24|89.84|90.45|90.05|90.57|90.17|90.06|89.66|249
1732249200000|2024-11-22 04:20:00|90.43|90.03|90.63|90.23|90.69|90.29|90.41|90.01|185
1732249500000|2024-11-22 04:25:00|90.64|90.24|90.6|90.2|90.78|90.38|90.53|90.13|256
1732249800000|2024-11-22 04:30:00|90.63|90.23|90.88|90.48|90.96|90.56|90.6|90.2|306
1732250100000|2024-11-22 04:35:00|90.86|90.46|91.33|90.93|91.54|91.14|90.86|90.46|283
1732250400000|2024-11-22 04:40:00|91.32|90.92|91.58|91.18|91.71|91.31|91.29|90.89|291
1732250700000|2024-11-22 04:45:00|91.59|91.19|91.3|90.9|91.74|91.34|91.28|90.88|341
1732251000000|2024-11-22 04:50:00|91.29|90.89|91.03|90.63|91.29|90.89|90.99|90.59|232
1732251300000|2024-11-22 04:55:00|91.02|90.62|90.64|90.24|91.03|90.63|90.5|90.1|219
1732251600000|2024-11-22 05:00:00|90.65|90.25|90.7|90.3|90.76|90.36|90.3|89.9|299
1732251900000|2024-11-22 05:05:00|90.71|90.31|90.94|90.54|91.06|90.66|90.57|90.17|266
1732252200000|2024-11-22 05:10:00|90.95|90.55|90.89|90.49|90.99|90.59|90.76|90.36|210
1732252500000|2024-11-22 05:15:00|90.88|90.48|90.48|90.08|90.88|90.48|90.42|90.02|232
1732252800000|2024-11-22 05:20:00|90.49|90.09|90.7|90.3|90.73|90.33|90.47|90.07|161
1732253100000|2024-11-22 05:25:00|90.68|90.28|90.5|90.1|90.71|90.31|90.49|90.09|140
1732253400000|2024-11-22 05:30:00|90.49|90.09|90.75|90.35|90.78|90.38|90.43|90.03|206
1732253700000|2024-11-22 05:35:00|90.74|90.34|91.21|90.81|91.33|90.93|90.7|90.3|223
1732254000000|2024-11-22 05:40:00|91.2|90.8|91.4|91|91.43|91.03|91.19|90.79|200
1732254300000|2024-11-22 05:45:00|91.41|91.01|91.27|90.87|91.47|91.07|91.15|90.75|166
1732254600000|2024-11-22 05:50:00|91.3|90.9|91.16|90.76|91.33|90.93|91.09|90.69|158
1732254900000|2024-11-22 05:55:00|91.15|90.75|91.22|90.82|91.32|90.92|91.09|90.69|173
1732255200000|2024-11-22 06:00:00|91.24|90.84|91.18|90.78|91.4|91|91.08|90.68|184
1732255500000|2024-11-22 06:05:00|91.17|90.77|91.1|90.7|91.22|90.82|90.99|90.59|164
1732255800000|2024-11-22 06:10:00|91.12|90.72|91.07|90.67|91.14|90.74|90.9|90.5|212
1732256100000|2024-11-22 06:15:00|91.08|90.68|91|90.6|91.32|90.92|90.98|90.58|198
1732256400000|2024-11-22 06:20:00|90.99|90.59|90.51|90.11|90.99|90.59|90.45|90.05|254
1732256700000|2024-11-22 06:25:00|90.48|90.08|90.32|89.92|90.59|90.19|90.28|89.88|256
1732257000000|2024-11-22 06:30:00|90.33|89.93|90.03|89.63|90.39|89.99|90.03|89.63|262
1732257300000|2024-11-22 06:35:00|90.05|89.65|89.92|89.52|90.08|89.68|89.73|89.33|274
1732257600000|2024-11-22 06:40:00|89.93|89.53|89.82|89.42|89.98|89.58|89.51|89.11|295
1732257900000|2024-11-22 06:45:00|89.83|89.43|90.12|89.72|90.13|89.73|89.66|89.26|250
1732258200000|2024-11-22 06:50:00|90.11|89.71|90.36|89.96|90.36|89.96|89.98|89.58|166
1732258500000|2024-11-22 06:55:00|90.35|89.95|90.45|90.05|90.49|90.09|90.3|89.9|114
1732258800000|2024-11-22 07:00:00|90.43|90.03|90.19|89.79|90.44|90.04|90.08|89.68|252
1732259100000|2024-11-22 07:05:00|90.17|89.77|90.3|89.9|90.35|89.95|90.11|89.71|221
1732259400000|2024-11-22 07:10:00|90.31|89.91|90.48|90.08|90.5|90.1|90.29|89.89|195
1732259700000|2024-11-22 07:15:00|90.47|90.07|90.4|90|90.6|90.2|90.34|89.94|217
1732260000000|2024-11-22 07:20:00|90.38|89.98|90.15|89.75|90.38|89.98|89.96|89.56|223
1732260300000|2024-11-22 07:25:00|90.14|89.74|90.32|89.92|90.33|89.93|90.07|89.67|167
1732260600000|2024-11-22 07:30:00|90.31|89.91|90.12|89.72|90.57|90.17|89.94|89.54|248
1732260900000|2024-11-22 07:35:00|90.11|89.71|90.18|89.78|90.29|89.89|89.98|89.58|213
1732261200000|2024-11-22 07:40:00|90.19|89.79|90|89.6|90.24|89.84|89.91|89.51|142
1732261500000|2024-11-22 07:45:00|89.99|89.59|89.84|89.44|90.03|89.63|89.73|89.33|270
1732261800000|2024-11-22 07:50:00|89.85|89.45|89.52|89.12|89.89|89.49|89.51|89.11|217
1732262100000|2024-11-22 07:55:00|89.51|89.11|89.48|89.08|89.58|89.18|89.33|88.93|214
1732262400000|2024-11-22 08:00:00|89.47|89.07|89.74|89.34|89.8|89.4|89.46|89.06|233
1732262700000|2024-11-22 08:05:00|89.72|89.32|89.87|89.47|89.87|89.47|89.6|89.2|138
1732263000000|2024-11-22 08:10:00|89.85|89.45|90.04|89.64|90.06|89.66|89.69|89.29|201
1732263300000|2024-11-22 08:15:00|90.02|89.62|89.97|89.57|90.14|89.74|89.9|89.5|168
1732263600000|2024-11-22 08:20:00|89.96|89.56|89.99|89.59|90.02|89.62|89.78|89.38|167
1732263900000|2024-11-22 08:25:00|89.98|89.58|90.04|89.64|90.08|89.68|89.95|89.55|112
1732264200000|2024-11-22 08:30:00|90.01|89.61|90.03|89.63|90.12|89.72|90.01|89.61|73
1732264500000|2024-11-22 08:35:00|90.04|89.64|90.07|89.67|90.16|89.76|90.03|89.63|88
1732264800000|2024-11-22 08:40:00|90.08|89.68|90.13|89.73|90.19|89.79|90.06|89.66|130
1732265100000|2024-11-22 08:45:00|90.12|89.72|90.14|89.74|90.18|89.78|90.04|89.64|91
1732265400000|2024-11-22 08:50:00|90.15|89.75|90.58|90.18|90.6|90.2|90.14|89.74|122
1732265700000|2024-11-22 08:55:00|90.56|90.16|90.54|90.14|90.76|90.36|90.51|90.11|178
1732266000000|2024-11-22 09:00:00|90.53|90.13|90.48|90.08|90.56|90.16|90.35|89.95|183
1732266300000|2024-11-22 09:05:00|90.49|90.09|90.37|89.97|90.6|90.2|90.36|89.96|242
1732266600000|2024-11-22 09:10:00|90.36|89.96|90.97|90.57|90.97|90.57|90.36|89.96|218
1732266900000|2024-11-22 09:15:00|90.96|90.56|90.72|90.32|90.99|90.59|90.71|90.31|238
1732267200000|2024-11-22 09:20:00|90.71|90.31|90.59|90.19|90.82|90.42|90.57|90.17|124
1732267500000|2024-11-22 09:25:00|90.54|90.14|90.16|89.76|90.54|90.14|90.11|89.71|262
1732267800000|2024-11-22 09:30:00|90.18|89.78|90.38|89.98|90.38|89.98|90.04|89.64|302
1732268100000|2024-11-22 09:35:00|90.39|89.99|90.83|90.43|91.03|90.63|90.39|89.99|317
1732268400000|2024-11-22 09:40:00|90.85|90.45|90.91|90.51|91.02|90.62|90.68|90.28|219
1732268700000|2024-11-22 09:45:00|90.92|90.52|90.97|90.57|91.11|90.71|90.86|90.46|201
1732269000000|2024-11-22 09:50:00|90.98|90.58|90.82|90.42|91.03|90.63|90.68|90.28|214
1732269300000|2024-11-22 09:55:00|90.81|90.41|90.81|90.41|90.95|90.55|90.79|90.39|114
1732269600000|2024-11-22 10:00:00|90.82|90.42|91.14|90.74|91.21|90.81|90.82|90.42|245
1732269900000|2024-11-22 10:05:00|91.13|90.73|90.85|90.45|91.13|90.73|90.84|90.44|144
1732270200000|2024-11-22 10:10:00|90.84|90.44|90.38|89.98|90.86|90.46|90.29|89.89|277
1732270500000|2024-11-22 10:15:00|90.37|89.97|90.4|90|90.54|90.14|90.21|89.81|245
1732270800000|2024-11-22 10:20:00|90.39|89.99|90.09|89.69|90.39|89.99|89.9|89.5|256
1732271100000|2024-11-22 10:25:00|90.1|89.7|89.81|89.41|90.3|89.9|89.79|89.39|227
1732271400000|2024-11-22 10:30:00|89.84|89.44|90.02|89.62|90.25|89.85|89.71|89.31|292
1732271700000|2024-11-22 10:35:00|90.01|89.61|90.38|89.98|90.39|89.99|89.99|89.59|190
1732272000000|2024-11-22 10:40:00|90.39|89.99|90.25|89.85|90.48|90.08|90.23|89.83|208
1732272300000|2024-11-22 10:45:00|90.23|89.83|89.96|89.56|90.23|89.83|89.78|89.38|231
1732272600000|2024-11-22 10:50:00|89.95|89.55|89.93|89.53|89.95|89.55|89.77|89.37|143
1732272900000|2024-11-22 10:55:00|89.94|89.54|89.74|89.34|90.06|89.66|89.6|89.2|217
1732273200000|2024-11-22 11:00:00|89.73|89.33|89.82|89.42|89.83|89.43|89.37|88.97|311
1732273500000|2024-11-22 11:05:00|89.77|89.37|89.85|89.45|90.06|89.66|89.69|89.29|226
1732273800000|2024-11-22 11:10:00|89.87|89.47|90.07|89.67|90.09|89.69|89.84|89.44|137
1732274100000|2024-11-22 11:15:00|90.06|89.66|90.19|89.79|90.22|89.82|89.88|89.48|187
1732274400000|2024-11-22 11:20:00|90.2|89.8|90.45|90.05|90.45|90.05|90.2|89.8|138
1732274700000|2024-11-22 11:25:00|90.46|90.06|90.74|90.34|90.88|90.48|90.45|90.05|174
1732275000000|2024-11-22 11:30:00|90.75|90.35|91.62|91.22|91.67|91.27|90.74|90.34|269
1732275300000|2024-11-22 11:35:00|91.64|91.24|91.96|91.56|92.09|91.69|91.33|90.93|349
1732275600000|2024-11-22 11:40:00|91.97|91.57|92.03|91.63|92.13|91.73|91.79|91.39|321
1732275900000|2024-11-22 11:45:00|92.04|91.64|92.41|92.01|92.64|92.24|92.02|91.62|401
1732276200000|2024-11-22 11:50:00|92.4|92|92.47|92.07|92.93|92.53|92.35|91.95|320
1732276500000|2024-11-22 11:55:00|92.46|92.06|92.23|91.83|92.46|92.06|92.13|91.73|299
1732276800000|2024-11-22 12:00:00|92.24|91.84|91.86|91.46|92.57|92.17|91.77|91.37|380
1732277100000|2024-11-22 12:05:00|91.87|91.47|91.62|91.22|91.98|91.58|91.6|91.2|310
1732277400000|2024-11-22 12:10:00|91.64|91.24|91.74|91.34|91.81|91.41|91.51|91.11|303
1732277700000|2024-11-22 12:15:00|91.73|91.33|91.37|90.97|91.76|91.36|91.24|90.84|268
1732278000000|2024-11-22 12:20:00|91.38|90.98|91.65|91.25|91.66|91.26|91.19|90.79|343
1732278300000|2024-11-22 12:25:00|91.63|91.23|91.49|91.09|91.81|91.41|91.4|91|242
1732278600000|2024-11-22 12:30:00|91.48|91.08|91.61|91.21|91.72|91.32|91.38|90.98|342
1732278900000|2024-11-22 12:35:00|91.62|91.22|91.25|90.85|91.64|91.24|91.21|90.81|216
1732279200000|2024-11-22 12:40:00|91.24|90.84|90.97|90.57|91.24|90.84|90.93|90.53|278
1732279500000|2024-11-22 12:45:00|90.98|90.58|91.07|90.67|91.07|90.67|90.72|90.32|344
1732279800000|2024-11-22 12:50:00|91.11|90.71|92.1|91.7|92.77|92.37|91.11|90.71|440
1732280100000|2024-11-22 12:55:00|92.11|91.71|91.69|91.29|92.27|91.87|91.66|91.26|338
1732280400000|2024-11-22 13:00:00|91.66|91.26|91.37|90.97|91.68|91.28|91.26|90.86|247
1732280700000|2024-11-22 13:05:00|91.38|90.98|91.57|91.17|91.58|91.18|91.03|90.63|335
1732281000000|2024-11-22 13:10:00|91.58|91.18|91.31|90.91|91.58|91.18|91.09|90.69|388
1732281300000|2024-11-22 13:15:00|91.28|90.88|90.34|89.94|91.52|91.12|90.25|89.85|396
1732281600000|2024-11-22 13:20:00|90.36|89.96|90.02|89.62|90.58|90.18|89.91|89.51|477
1732281900000|2024-11-22 13:25:00|90|89.6|88.52|88.12|90.08|89.68|88.28|87.88|716
1732282200000|2024-11-22 13:30:00|88.53|88.13|89.58|89.18|89.85|89.45|88.53|88.13|661
1732282500000|2024-11-22 13:35:00|89.59|89.19|89.41|89.01|89.98|89.58|89.16|88.76|531
1732282800000|2024-11-22 13:40:00|89.42|89.02|89.18|88.78|89.6|89.2|88.73|88.33|595
1732283100000|2024-11-22 13:45:00|89.19|88.79|89.67|89.27|89.71|89.31|88.67|88.27|571
1732283400000|2024-11-22 13:50:00|89.65|89.25|88.91|88.51|89.89|89.49|88.87|88.47|476
1732283700000|2024-11-22 13:55:00|88.92|88.52|89.2|88.8|89.25|88.85|88.88|88.48|363
1732284000000|2024-11-22 14:00:00|89.18|88.78|88.23|87.83|89.45|89.05|88|87.6|517
1732284300000|2024-11-22 14:05:00|88.21|87.81|89.11|88.71|89.12|88.72|88.21|87.81|404
1732284600000|2024-11-22 14:10:00|89.1|88.7|88.98|88.58|89.23|88.83|88.88|88.48|339
1732284900000|2024-11-22 14:15:00|88.96|88.56|88.37|87.97|89.1|88.7|88.34|87.94|370
1732285200000|2024-11-22 14:20:00|88.39|87.99|88.34|87.94|88.57|88.17|88.04|87.64|420
1732285500000|2024-11-22 14:25:00|88.35|87.95|88.38|87.98|88.64|88.24|88.21|87.81|356
1732285800000|2024-11-22 14:30:00|88.4|88|88.92|88.52|89.15|88.75|88.17|87.77|420
1732286100000|2024-11-22 14:35:00|88.9|88.5|88.97|88.57|89.01|88.61|88.56|88.16|406
1732286400000|2024-11-22 14:40:00|88.96|88.56|89.24|88.84|89.4|89|88.84|88.44|328
1732286700000|2024-11-22 14:45:00|89.25|88.85|89.16|88.76|89.37|88.97|88.93|88.53|473
1732287000000|2024-11-22 14:50:00|89.17|88.77|88.94|88.54|89.22|88.82|88.83|88.43|429
1732287300000|2024-11-22 14:55:00|88.95|88.55|89.13|88.73|89.13|88.73|88.58|88.18|384
1732287600000|2024-11-22 15:00:00|89.14|88.74|89.31|88.91|89.65|89.25|88.93|88.53|431
1732287900000|2024-11-22 15:05:00|89.32|88.92|90.06|89.66|90.06|89.66|89.22|88.82|369
1732288200000|2024-11-22 15:10:00|90.05|89.65|90.93|90.53|90.95|90.55|89.99|89.59|510
1732288500000|2024-11-22 15:15:00|90.9|90.5|90.57|90.17|91.16|90.76|90.51|90.11|526
1732288800000|2024-11-22 15:20:00|90.56|90.16|89.86|89.46|90.65|90.25|89.82|89.42|476
1732289100000|2024-11-22 15:25:00|89.87|89.47|89.69|89.29|90.22|89.82|89.62|89.22|447
1732289400000|2024-11-22 15:30:00|89.68|89.28|89.69|89.29|89.91|89.51|89.35|88.95|367
1732289700000|2024-11-22 15:35:00|89.67|89.27|90.18|89.78|90.18|89.78|89.67|89.27|329
1732290000000|2024-11-22 15:40:00|90.16|89.76|90.11|89.71|90.23|89.83|90|89.6|296
1732290300000|2024-11-22 15:45:00|90.12|89.72|90.01|89.61|90.19|89.79|89.93|89.53|233
1732290600000|2024-11-22 15:50:00|89.99|89.59|90.08|89.68|90.14|89.74|89.92|89.52|230
1732290900000|2024-11-22 15:55:00|90.09|89.69|90.17|89.77|90.31|89.91|90.08|89.68|174
1732291200000|2024-11-22 16:00:00|90.16|89.76|89.79|89.39|90.16|89.76|89.77|89.37|329
1732291500000|2024-11-22 16:05:00|89.78|89.38|90.02|89.62|90.08|89.68|89.43|89.03|411
1732291800000|2024-11-22 16:10:00|90.03|89.63|89.93|89.53|90.59|90.19|89.91|89.51|350
1732292100000|2024-11-22 16:15:00|89.94|89.54|90.23|89.83|90.32|89.92|89.94|89.54|341
1732292400000|2024-11-22 16:20:00|90.22|89.82|90.46|90.06|90.47|90.07|90.13|89.73|339
1732292700000|2024-11-22 16:25:00|90.47|90.07|90.52|90.12|90.7|90.3|90.37|89.97|281
1732293000000|2024-11-22 16:30:00|90.53|90.13|89.86|89.46|90.56|90.16|89.8|89.4|345
1732293300000|2024-11-22 16:35:00|89.87|89.47|90.03|89.63|90.23|89.83|89.86|89.46|345
1732293600000|2024-11-22 16:40:00|90.02|89.62|89.85|89.45|90.02|89.62|89.62|89.22|340
1732293900000|2024-11-22 16:45:00|89.84|89.44|90.16|89.76|90.19|89.79|89.78|89.38|293
1732294200000|2024-11-22 16:50:00|90.17|89.77|90.91|90.51|91.06|90.66|90.13|89.73|322
1732294500000|2024-11-22 16:55:00|90.9|90.5|90.78|90.38|90.9|90.5|90.61|90.21|312
1732294800000|2024-11-22 17:00:00|90.77|90.37|90.48|90.08|90.77|90.37|90.44|90.04|319
1732295100000|2024-11-22 17:05:00|90.47|90.07|90.57|90.17|90.61|90.21|90.36|89.96|264
1732295400000|2024-11-22 17:10:00|90.56|90.16|90.53|90.13|90.64|90.24|90.33|89.93|270
1732295700000|2024-11-22 17:15:00|90.54|90.14|90.81|90.41|90.86|90.46|90.54|90.14|233
1732296000000|2024-11-22 17:20:00|90.79|90.39|90.65|90.25|90.79|90.39|90.53|90.13|243
1732296300000|2024-11-22 17:25:00|90.64|90.24|90.78|90.38|90.86|90.46|90.62|90.22|156
1732296600000|2024-11-22 17:30:00|90.79|90.39|90.74|90.34|91.01|90.61|90.53|90.13|264
1732296900000|2024-11-22 17:35:00|90.73|90.33|90.34|89.94|90.77|90.37|90.28|89.88|274
1732297200000|2024-11-22 17:40:00|90.31|89.91|90.61|90.21|90.75|90.35|90.3|89.9|264
1732297500000|2024-11-22 17:45:00|90.62|90.22|90.58|90.18|90.71|90.31|90.44|90.04|237
1732297800000|2024-11-22 17:50:00|90.59|90.19|90.75|90.35|91.04|90.64|90.59|90.19|229
1732298100000|2024-11-22 17:55:00|90.76|90.36|90.57|90.17|90.91|90.51|90.45|90.05|265
1732298400000|2024-11-22 18:00:00|90.58|90.18|90.91|90.51|90.91|90.51|90.41|90.01|229
1732298700000|2024-11-22 18:05:00|90.9|90.5|91.03|90.63|91.07|90.67|90.87|90.47|230
1732299000000|2024-11-22 18:10:00|91.04|90.64|90.84|90.44|91.17|90.77|90.83|90.43|217
1732299300000|2024-11-22 18:15:00|90.85|90.45|90.91|90.51|91|90.6|90.74|90.34|228
1732299600000|2024-11-22 18:20:00|90.92|90.52|90.45|90.05|91.09|90.69|90.44|90.04|234
1732299900000|2024-11-22 18:25:00|90.46|90.06|91.01|90.61|91.06|90.66|90.42|90.02|326
1732300200000|2024-11-22 18:30:00|91.02|90.62|90.92|90.52|91.21|90.81|90.88|90.48|259
1732300500000|2024-11-22 18:35:00|90.93|90.53|91.04|90.64|91.13|90.73|90.84|90.44|193
1732300800000|2024-11-22 18:40:00|91.03|90.63|90.59|90.19|91.04|90.64|90.59|90.19|164
1732301100000|2024-11-22 18:45:00|90.58|90.18|90.49|90.09|90.8|90.4|90.42|90.02|181
1732301400000|2024-11-22 18:50:00|90.46|90.06|89.94|89.54|90.47|90.07|89.57|89.17|410
1732301700000|2024-11-22 18:55:00|89.91|89.51|89.81|89.41|89.98|89.58|89.62|89.22|391
1732302000000|2024-11-22 19:00:00|89.8|89.4|90.14|89.74|90.33|89.93|89.8|89.4|379
1732302300000|2024-11-22 19:05:00|90.13|89.73|90.31|89.91|90.55|90.15|90.11|89.71|317
1732302600000|2024-11-22 19:10:00|90.32|89.92|89.96|89.56|90.36|89.96|89.8|89.4|410
1732302900000|2024-11-22 19:15:00|89.97|89.57|90.29|89.89|90.29|89.89|89.66|89.26|371
1732303200000|2024-11-22 19:20:00|90.3|89.9|90.6|90.2|90.62|90.22|90.1|89.7|334
1732303500000|2024-11-22 19:25:00|90.59|90.19|91.14|90.74|91.18|90.78|90.52|90.12|243
1732303800000|2024-11-22 19:30:00|91.15|90.75|90.89|90.49|91.2|90.8|90.79|90.39|340
1732304100000|2024-11-22 19:35:00|90.85|90.45|90.33|89.93|91.1|90.7|90.22|89.82|360
1732304400000|2024-11-22 19:40:00|90.34|89.94|90.68|90.28|90.7|90.3|90.12|89.72|333
1732304700000|2024-11-22 19:45:00|90.67|90.27|90.61|90.21|90.77|90.37|90.5|90.1|278
1732305000000|2024-11-22 19:50:00|90.6|90.2|90.88|90.48|90.94|90.54|90.48|90.08|256
1732305300000|2024-11-22 19:55:00|90.89|90.49|91.09|90.69|91.16|90.76|90.86|90.46|308
1732305600000|2024-11-22 20:00:00|91.05|90.65|90.92|90.52|91.21|90.81|90.65|90.25|374
1732305900000|2024-11-22 20:05:00|90.93|90.53|90.93|90.53|91.12|90.72|90.65|90.25|290
1732306200000|2024-11-22 20:10:00|90.94|90.54|91.16|90.76|91.18|90.78|90.82|90.42|208
1732306500000|2024-11-22 20:15:00|91.15|90.75|90.78|90.38|91.17|90.77|90.76|90.36|214
1732306800000|2024-11-22 20:20:00|90.75|90.35|90.68|90.28|90.85|90.45|90.52|90.12|167
1732307100000|2024-11-22 20:25:00|90.69|90.29|90.94|90.54|91.03|90.63|90.67|90.27|186
1732307400000|2024-11-22 20:30:00|90.93|90.53|91.04|90.64|91.04|90.64|90.65|90.25|205
1732307700000|2024-11-22 20:35:00|91.02|90.62|90.97|90.57|91.16|90.76|90.94|90.54|162
1732308000000|2024-11-22 20:40:00|90.98|90.58|91.09|90.69|91.17|90.77|90.98|90.58|166
1732308300000|2024-11-22 20:45:00|91.08|90.68|90.94|90.54|91.17|90.77|90.92|90.52|193
1732308600000|2024-11-22 20:50:00|90.93|90.53|90.88|90.48|90.98|90.58|90.81|90.41|194
1732308900000|2024-11-22 20:55:00|90.89|90.49|90.89|90.49|91|90.6|90.83|90.43|220
1732309200000|2024-11-22 21:00:00|90.9|90.5|90.68|90.28|90.91|90.51|90.56|90.16|176
1732309500000|2024-11-22 21:05:00|90.66|90.26|90.64|90.24|90.89|90.49|90.53|90.13|222
1732309800000|2024-11-22 21:10:00|90.65|90.25|90.78|90.38|90.81|90.41|90.53|90.13|226
1732310100000|2024-11-22 21:15:00|90.77|90.37|90.8|90.4|90.91|90.51|90.7|90.3|243
1732310400000|2024-11-22 21:20:00|90.81|90.41|90.65|90.25|90.81|90.41|90.57|90.17|209
1732310700000|2024-11-22 21:25:00|90.64|90.24|90.84|90.44|90.86|90.46|90.64|90.24|236
1732311000000|2024-11-22 21:30:00|90.83|90.43|90.71|90.31|90.85|90.45|90.6|90.2|249
1732311300000|2024-11-22 21:35:00|90.72|90.32|90.68|90.28|90.75|90.35|90.65|90.25|174
1732311600000|2024-11-22 21:40:00|90.69|90.29|90.76|90.36|90.8|90.4|90.58|90.18|185
1732311900000|2024-11-22 21:45:00|90.75|90.35|90.98|90.58|91.06|90.66|90.65|90.25|226
1732312200000|2024-11-22 21:50:00|90.99|90.59|90.85|90.45|91|90.6|90.81|90.41|231
1732312500000|2024-11-22 21:55:00|90.84|90.44|90.77|90.37|90.9|90.5|90.69|90.29|168
1732348800000|2024-11-23 08:00:00|101.55|101.15|101.74|101.34|101.8|101.4|101.53|101.13|343
1732349100000|2024-11-23 08:05:00|101.73|101.33|101.38|100.98|101.73|101.33|101.29|100.89|371
1732349400000|2024-11-23 08:10:00|101.37|100.97|101.84|101.44|101.89|101.49|101.21|100.81|304
1732349700000|2024-11-23 08:15:00|101.82|101.42|102.05|101.65|102.07|101.67|101.52|101.12|364
1732350000000|2024-11-23 08:20:00|102.04|101.64|101.79|101.39|102.19|101.79|101.75|101.35|468
1732350300000|2024-11-23 08:25:00|101.76|101.36|101.63|101.23|101.76|101.36|101.15|100.75|515
1732350600000|2024-11-23 08:30:00|101.62|101.22|102.28|101.88|102.28|101.88|101.42|101.02|497
1732350900000|2024-11-23 08:35:00|102.3|101.9|102.18|101.78|102.53|102.13|101.78|101.38|558
1732351200000|2024-11-23 08:40:00|102.19|101.79|102.71|102.31|102.98|102.58|102|101.6|476
1732351500000|2024-11-23 08:45:00|102.69|102.29|102.8|102.4|102.93|102.53|102.25|101.85|461
1732351800000|2024-11-23 08:50:00|102.86|102.46|103.23|102.83|103.48|103.08|102.84|102.44|477
1732352100000|2024-11-23 08:55:00|103.22|102.82|103.31|102.91|103.67|103.27|103.12|102.72|475
1732352400000|2024-11-23 09:00:00|103.3|102.9|103.83|103.43|103.93|103.53|103.28|102.88|460
1732352700000|2024-11-23 09:05:00|103.84|103.44|103.89|103.49|103.99|103.59|103.45|103.05|491
1732353000000|2024-11-23 09:10:00|103.87|103.47|103.77|103.37|105.07|104.67|103.6|103.2|596
1732353300000|2024-11-23 09:15:00|103.78|103.38|102.58|102.18|104.01|103.61|102.33|101.93|600
1732353600000|2024-11-23 09:20:00|102.57|102.17|102.62|102.22|102.83|102.43|102.35|101.95|457
1732353900000|2024-11-23 09:25:00|102.63|102.23|103.11|102.71|103.21|102.81|102.62|102.22|371
1732354200000|2024-11-23 09:30:00|103.1|102.7|102.84|102.44|103.19|102.79|102.83|102.43|420
1732354500000|2024-11-23 09:35:00|102.85|102.45|102.86|102.46|103.06|102.66|102.37|101.97|458
1732354800000|2024-11-23 09:40:00|102.85|102.45|103.27|102.87|103.28|102.88|102.73|102.33|351
1732355100000|2024-11-23 09:45:00|103.28|102.88|103.22|102.82|103.29|102.89|103|102.6|357
1732355400000|2024-11-23 09:50:00|103.21|102.81|103.03|102.63|103.28|102.88|102.92|102.52|368
1732355700000|2024-11-23 09:55:00|103.04|102.64|102.5|102.1|103.07|102.67|102.38|101.98|353
1732356000000|2024-11-23 10:00:00|102.55|102.15|102.2|101.8|102.74|102.34|101.95|101.55|441
1732356300000|2024-11-23 10:05:00|102.19|101.79|102.18|101.78|102.22|101.82|102|101.6|341
1732356600000|2024-11-23 10:10:00|102.19|101.79|102.02|101.62|102.33|101.93|101.67|101.27|384
1732356900000|2024-11-23 10:15:00|102.03|101.63|102.54|102.14|102.81|102.41|101.88|101.48|347
1732357200000|2024-11-23 10:20:00|102.46|102.06|102.71|102.31|102.96|102.56|102.42|102.02|362
1732357500000|2024-11-23 10:25:00|102.7|102.3|103.03|102.63|103.07|102.67|102.5|102.1|345
1732357800000|2024-11-23 10:30:00|103.02|102.62|102.24|101.84|103.03|102.63|102.08|101.68|487
1732358100000|2024-11-23 10:35:00|102.25|101.85|102.19|101.79|102.46|102.06|102.1|101.7|425
1732358400000|2024-11-23 10:40:00|102.18|101.78|102.26|101.86|102.39|101.99|102.09|101.69|410
1732358700000|2024-11-23 10:45:00|102.25|101.85|102.5|102.1|102.71|102.31|102.24|101.84|395
1732359000000|2024-11-23 10:50:00|102.49|102.09|102.3|101.9|102.64|102.24|102.24|101.84|411
1732359300000|2024-11-23 10:55:00|102.27|101.87|102.83|102.43|102.97|102.57|102.19|101.79|338
1732359600000|2024-11-23 11:00:00|102.84|102.44|102.95|102.55|102.99|102.59|102.71|102.31|334
1732359900000|2024-11-23 11:05:00|102.94|102.54|102.51|102.11|102.99|102.59|102.44|102.04|326
1732360200000|2024-11-23 11:10:00|102.5|102.1|102.73|102.33|102.75|102.35|102.29|101.89|270
1732360500000|2024-11-23 11:15:00|102.72|102.32|102.65|102.25|102.76|102.36|102.57|102.17|341
1732360800000|2024-11-23 11:20:00|102.66|102.26|103.24|102.84|103.24|102.84|102.65|102.25|286
1732361100000|2024-11-23 11:25:00|103.23|102.83|103.16|102.76|103.59|103.19|103.1|102.7|392
1732361400000|2024-11-23 11:30:00|103.15|102.75|103.13|102.73|103.22|102.82|102.83|102.43|358
1732361700000|2024-11-23 11:35:00|103.11|102.71|102.93|102.53|103.18|102.78|102.85|102.45|297
1732362000000|2024-11-23 11:40:00|102.92|102.52|103.1|102.7|103.35|102.95|102.91|102.51|334
1732362300000|2024-11-23 11:45:00|103.11|102.71|103.26|102.86|103.37|102.97|102.96|102.56|355
1732362600000|2024-11-23 11:50:00|103.25|102.85|103.3|102.9|103.63|103.23|103.22|102.82|352
1732362900000|2024-11-23 11:55:00|103.29|102.89|103.42|103.02|103.56|103.16|103.16|102.76|317
1732363200000|2024-11-23 12:00:00|103.41|103.01|103.2|102.8|103.64|103.24|103.18|102.78|374
1732363500000|2024-11-23 12:05:00|103.21|102.81|103.95|103.55|104.2|103.8|103.14|102.74|486
1732363800000|2024-11-23 12:10:00|103.94|103.54|104|103.6|104.07|103.67|103.56|103.16|490
1732364100000|2024-11-23 12:15:00|104.01|103.61|103.87|103.47|104.02|103.62|103.65|103.25|434
1732364400000|2024-11-23 12:20:00|103.88|103.48|103.48|103.08|103.88|103.48|103.31|102.91|403
1732364700000|2024-11-23 12:25:00|103.46|103.06|103.17|102.77|103.48|103.08|102.89|102.49|459
1732365000000|2024-11-23 12:30:00|103.16|102.76|103.25|102.85|103.33|102.93|103.01|102.61|413
1732365300000|2024-11-23 12:35:00|103.28|102.88|103.64|103.24|103.84|103.44|103.22|102.82|464
1732365600000|2024-11-23 12:40:00|103.67|103.27|103.17|102.77|103.77|103.37|103|102.6|372
1732365900000|2024-11-23 12:45:00|103.18|102.78|103.06|102.66|103.32|102.92|102.56|102.16|494
1732366200000|2024-11-23 12:50:00|103.05|102.65|102.61|102.21|103.08|102.68|102.25|101.85|501
1732366500000|2024-11-23 12:55:00|102.6|102.2|102.67|102.27|102.85|102.45|102.52|102.12|463
1732366800000|2024-11-23 13:00:00|102.66|102.26|102.95|102.55|103|102.6|102.66|102.26|385
1732367100000|2024-11-23 13:05:00|102.94|102.54|103.05|102.65|103.15|102.75|102.81|102.41|419
1732367400000|2024-11-23 13:10:00|103.04|102.64|103.01|102.61|103.13|102.73|102.82|102.42|368
1732367700000|2024-11-23 13:15:00|103.02|102.62|103.32|102.92|103.46|103.06|102.91|102.51|416
1732368000000|2024-11-23 13:20:00|103.33|102.93|103.41|103.01|103.55|103.15|103.05|102.65|428
1732368300000|2024-11-23 13:25:00|103.38|102.98|103.2|102.8|103.42|103.02|103.18|102.78|347
1732368600000|2024-11-23 13:30:00|103.21|102.81|103.33|102.93|103.48|103.08|103.05|102.65|365
1732368900000|2024-11-23 13:35:00|103.32|102.92|103.77|103.37|103.81|103.41|103.29|102.89|307
1732369200000|2024-11-23 13:40:00|103.76|103.36|103.42|103.02|103.82|103.42|103.37|102.97|355
1732369500000|2024-11-23 13:45:00|103.43|103.03|103.03|102.63|103.6|103.2|102.91|102.51|371
1732369800000|2024-11-23 13:50:00|103.02|102.62|102.55|102.15|103.09|102.69|102.53|102.13|442
1732370100000|2024-11-23 13:55:00|102.56|102.16|102.53|102.13|102.85|102.45|102.5|102.1|365
1732370400000|2024-11-23 14:00:00|102.52|102.12|102.61|102.21|102.68|102.28|102.22|101.82|447
1732370700000|2024-11-23 14:05:00|102.62|102.22|102.89|102.49|103.05|102.65|102.61|102.21|356
1732371000000|2024-11-23 14:10:00|102.88|102.48|102.45|102.05|103.02|102.62|102.34|101.94|375
1732371300000|2024-11-23 14:15:00|102.42|102.02|102.77|102.37|102.8|102.4|102.34|101.94|363
1732371600000|2024-11-23 14:20:00|102.76|102.36|103.62|103.22|103.68|103.28|102.76|102.36|382
1732371900000|2024-11-23 14:25:00|103.63|103.23|103.45|103.05|103.63|103.23|103.02|102.62|483
1732372200000|2024-11-23 14:30:00|103.47|103.07|103.14|102.74|103.48|103.08|103.11|102.71|372
1732372500000|2024-11-23 14:35:00|103.13|102.73|102.74|102.34|103.33|102.93|102.68|102.28|406
1732372800000|2024-11-23 14:40:00|102.78|102.38|102.84|102.44|103.06|102.66|102.68|102.28|470
1732373100000|2024-11-23 14:45:00|102.86|102.46|102.92|102.52|103.08|102.68|102.75|102.35|434
1732373400000|2024-11-23 14:50:00|102.93|102.53|102.96|102.56|103.17|102.77|102.86|102.46|382
1732373700000|2024-11-23 14:55:00|102.93|102.53|103|102.6|103.04|102.64|102.79|102.39|345
1732374000000|2024-11-23 15:00:00|102.99|102.59|103.31|102.91|103.44|103.04|102.84|102.44|284
1732374300000|2024-11-23 15:05:00|103.3|102.9|103.78|103.38|104.13|103.73|103.26|102.86|559
1732374600000|2024-11-23 15:10:00|103.77|103.37|103.65|103.25|103.92|103.52|103.43|103.03|515
1732374900000|2024-11-23 15:15:00|103.64|103.24|104.96|104.56|104.99|104.59|103.42|103.02|697
1732375200000|2024-11-23 15:20:00|104.97|104.57|104.54|104.14|105.55|105.15|104.52|104.12|596
1732375500000|2024-11-23 15:25:00|104.55|104.15|103.6|103.2|104.55|104.15|103.03|102.63|597
1732375800000|2024-11-23 15:30:00|103.59|103.19|103.73|103.33|103.97|103.57|103.57|103.17|556
1732376100000|2024-11-23 15:35:00|103.74|103.34|104.24|103.84|104.66|104.26|103.65|103.25|532
1732376400000|2024-11-23 15:40:00|104.25|103.85|103.94|103.54|104.28|103.88|103.82|103.42|529
1732376700000|2024-11-23 15:45:00|103.93|103.53|102.69|102.29|104.14|103.74|102.37|101.97|666
1732377000000|2024-11-23 15:50:00|102.7|102.3|103.3|102.9|103.46|103.06|102.67|102.27|581
1732377300000|2024-11-23 15:55:00|103.32|102.92|103.23|102.83|103.4|103|102.85|102.45|628
1732377600000|2024-11-23 16:00:00|103.24|102.84|104.24|103.84|104.31|103.91|103.02|102.62|623
1732377900000|2024-11-23 16:05:00|104.23|103.83|105.98|105.58|106|105.6|104.23|103.83|654
1732378200000|2024-11-23 16:10:00|105.99|105.59|105.95|105.55|106.61|106.21|105.41|105.01|770
1732378500000|2024-11-23 16:15:00|105.98|105.58|102.59|102.19|105.99|105.59|102.33|101.93|932
1732378800000|2024-11-23 16:20:00|102.61|102.21|100.9|100.5|103.47|103.07|98.32|97.92|967
1732379100000|2024-11-23 16:25:00|100.93|100.53|99.05|98.65|101.1|100.7|98.81|98.41|936
1732379400000|2024-11-23 16:30:00|99.02|98.62|100.51|100.11|100.63|100.23|99|98.6|954
1732379700000|2024-11-23 16:35:00|100.52|100.12|99.21|98.81|100.53|100.13|98.35|97.95|887
1732380000000|2024-11-23 16:40:00|99.22|98.82|99.89|99.49|99.94|99.54|98.8|98.4|832
1732380300000|2024-11-23 16:45:00|99.87|99.47|99.19|98.79|99.9|99.5|98.79|98.39|786
1732380600000|2024-11-23 16:50:00|99.2|98.8|99.07|98.67|99.66|99.26|98.27|97.87|706
1732380900000|2024-11-23 16:55:00|99.06|98.66|99.03|98.63|99.32|98.92|98.4|98|663
1732381200000|2024-11-23 17:00:00|99.02|98.62|97.69|97.29|99.58|99.18|97.57|97.17|780
1732381500000|2024-11-23 17:05:00|97.74|97.34|98|97.6|98.31|97.91|97.28|96.88|773
1732381800000|2024-11-23 17:10:00|98.02|97.62|98.83|98.43|99.02|98.62|97.74|97.34|616
1732382100000|2024-11-23 17:15:00|98.82|98.42|98.88|98.48|98.91|98.51|98.25|97.85|624
1732382400000|2024-11-23 17:20:00|98.89|98.49|99.33|98.93|99.37|98.97|98.43|98.03|603
1732382700000|2024-11-23 17:25:00|99.32|98.92|99.77|99.37|99.78|99.38|98.81|98.41|526
1732383000000|2024-11-23 17:30:00|99.79|99.39|99.52|99.12|99.79|99.39|99.11|98.71|596
1732383300000|2024-11-23 17:35:00|99.53|99.13|99.67|99.27|99.76|99.36|99.39|98.99|544
1732383600000|2024-11-23 17:40:00|99.68|99.28|99.76|99.36|99.86|99.46|99.31|98.91|538
1732383900000|2024-11-23 17:45:00|99.75|99.35|99.77|99.37|99.78|99.38|99.26|98.86|528
1732384200000|2024-11-23 17:50:00|99.76|99.36|99.18|98.78|99.76|99.36|98.88|98.48|547
1732384500000|2024-11-23 17:55:00|99.17|98.77|99.5|99.1|99.54|99.14|99.03|98.63|534
1732384800000|2024-11-23 18:00:00|99.49|99.09|98.5|98.1|99.49|99.09|98.34|97.94|634
1732385100000|2024-11-23 18:05:00|98.49|98.09|98.73|98.33|98.92|98.52|98.41|98.01|607
1732385400000|2024-11-23 18:10:00|98.71|98.31|98.97|98.57|99.33|98.93|98.61|98.21|522
1732385700000|2024-11-23 18:15:00|98.94|98.54|98.71|98.31|99.16|98.76|98.56|98.16|579
1732386000000|2024-11-23 18:20:00|98.69|98.29|98.5|98.1|98.71|98.31|98.1|97.7|555
1732386300000|2024-11-23 18:25:00|98.45|98.05|98.84|98.44|98.84|98.44|98.22|97.82|481
1732386600000|2024-11-23 18:30:00|98.83|98.43|98.58|98.18|98.83|98.43|98.27|97.87|568
1732386900000|2024-11-23 18:35:00|98.59|98.19|98.65|98.25|98.73|98.33|98.49|98.09|356
1732387200000|2024-11-23 18:40:00|98.63|98.23|99.24|98.84|99.31|98.91|98.62|98.22|340
1732387500000|2024-11-23 18:45:00|99.23|98.83|99.37|98.97|99.65|99.25|99.23|98.83|431
1732387800000|2024-11-23 18:50:00|99.38|98.98|99.65|99.25|99.67|99.27|99.12|98.72|405
1732388100000|2024-11-23 18:55:00|99.64|99.24|100.01|99.61|100.12|99.72|99.41|99.01|395
1732388400000|2024-11-23 19:00:00|100.02|99.62|99.58|99.18|100.02|99.62|99.4|99|514
1732388700000|2024-11-23 19:05:00|99.57|99.17|99.77|99.37|100.05|99.65|99.49|99.09|435
1732389000000|2024-11-23 19:10:00|99.76|99.36|99.57|99.17|99.9|99.5|99.36|98.96|499
1732389300000|2024-11-23 19:15:00|99.58|99.18|99.86|99.46|100.03|99.63|99.51|99.11|431
1732389600000|2024-11-23 19:20:00|99.9|99.5|100.22|99.82|100.44|100.04|99.86|99.46|414
1732389900000|2024-11-23 19:25:00|100.21|99.81|99.76|99.36|100.31|99.91|99.61|99.21|411
1732390200000|2024-11-23 19:30:00|99.75|99.35|99.18|98.78|99.88|99.48|99.08|98.68|499
1732390500000|2024-11-23 19:35:00|99.2|98.8|99.03|98.63|99.26|98.86|98.59|98.19|552
1732390800000|2024-11-23 19:40:00|99.02|98.62|98.57|98.17|99.08|98.68|98.54|98.14|541
1732391100000|2024-11-23 19:45:00|98.6|98.2|99.08|98.68|99.26|98.86|98.55|98.15|545
1732391400000|2024-11-23 19:50:00|99.09|98.69|98.77|98.37|99.39|98.99|98.77|98.37|502
1732391700000|2024-11-23 19:55:00|98.76|98.36|98.96|98.56|99.13|98.73|98.71|98.31|512
1732392000000|2024-11-23 20:00:00|98.95|98.55|99.18|98.78|99.18|98.78|98.23|97.83|625
1732392300000|2024-11-23 20:05:00|99.17|98.77|98.47|98.07|99.18|98.78|98.32|97.92|530
1732392600000|2024-11-23 20:10:00|98.46|98.06|97.41|97.01|98.68|98.28|97.38|96.98|569
1732392900000|2024-11-23 20:15:00|97.42|97.02|97.65|97.25|98.22|97.82|97.39|96.99|574
1732393200000|2024-11-23 20:20:00|97.66|97.26|97.91|97.51|98.08|97.68|97.16|96.76|536
1732393500000|2024-11-23 20:25:00|97.9|97.5|96.62|96.22|97.99|97.59|96.45|96.05|687
1732393800000|2024-11-23 20:30:00|96.64|96.24|98.16|97.76|98.16|97.76|96.49|96.09|665
1732394100000|2024-11-23 20:35:00|98.19|97.79|97.76|97.36|98.19|97.79|97.47|97.07|627
1732394400000|2024-11-23 20:40:00|97.77|97.37|98.42|98.02|98.42|98.02|97.29|96.89|551
1732394700000|2024-11-23 20:45:00|98.39|97.99|98.58|98.18|98.66|98.26|98.2|97.8|544
1732395000000|2024-11-23 20:50:00|98.57|98.17|98.49|98.09|98.64|98.24|98.26|97.86|547
1732395300000|2024-11-23 20:55:00|98.5|98.1|98.64|98.24|98.95|98.55|98.45|98.05|444
1732395600000|2024-11-23 21:00:00|98.65|98.25|98.62|98.22|98.98|98.58|98.29|97.89|544
1732395900000|2024-11-23 21:05:00|98.59|98.19|98.94|98.54|98.94|98.54|98.5|98.1|478
1732396200000|2024-11-23 21:10:00|98.95|98.55|99.09|98.69|99.32|98.92|98.92|98.52|459
1732396500000|2024-11-23 21:15:00|99.08|98.68|99.14|98.74|99.52|99.12|98.9|98.5|464
1732396800000|2024-11-23 21:20:00|99.13|98.73|98.76|98.36|99.14|98.74|98.39|97.99|434
1732397100000|2024-11-23 21:25:00|98.75|98.35|99.11|98.71|99.29|98.89|98.68|98.28|323
1732397400000|2024-11-23 21:30:00|99.12|98.72|99.39|98.99|99.51|99.11|99.05|98.65|390
1732397700000|2024-11-23 21:35:00|99.38|98.98|99.67|99.27|99.69|99.29|99.32|98.92|295
1732398000000|2024-11-23 21:40:00|99.66|99.26|99.53|99.13|99.66|99.26|99.4|99|315
1732398300000|2024-11-23 21:45:00|99.54|99.14|99.36|98.96|99.55|99.15|99.27|98.87|354
1732398600000|2024-11-23 21:50:00|99.35|98.95|99.5|99.1|99.54|99.14|99.26|98.86|288
1732398900000|2024-11-23 21:55:00|99.49|99.09|99.77|99.37|99.83|99.43|99.35|98.95|309
1732399200000|2024-11-23 22:00:00|99.78|99.38|99.66|99.26|99.89|99.49|99.42|99.02|374
1732399500000|2024-11-23 22:05:00|99.67|99.27|99.46|99.06|99.68|99.28|99.4|99|285
1732399800000|2024-11-23 22:10:00|99.45|99.05|99.6|99.2|99.64|99.24|99.21|98.81|241
1732400100000|2024-11-23 22:15:00|99.59|99.19|99.7|99.3|100.09|99.69|99.34|98.94|410
1732400400000|2024-11-23 22:20:00|99.69|99.29|99.8|99.4|99.86|99.46|99.6|99.2|235
1732400700000|2024-11-23 22:25:00|99.81|99.41|99.43|99.03|99.81|99.41|99.34|98.94|209
1732401000000|2024-11-23 22:30:00|99.42|99.02|98.78|98.38|99.49|99.09|98.74|98.34|290
1732401300000|2024-11-23 22:35:00|98.73|98.33|98.97|98.57|99.02|98.62|98.66|98.26|244
1732401600000|2024-11-23 22:40:00|98.99|98.59|99.18|98.78|99.24|98.84|98.96|98.56|222
1732401900000|2024-11-23 22:45:00|99.17|98.77|99.45|99.05|99.46|99.06|99.15|98.75|139
1732402200000|2024-11-23 22:50:00|99.44|99.04|99.56|99.16|99.58|99.18|99.27|98.87|182
1732402500000|2024-11-23 22:55:00|99.55|99.15|99.29|98.89|99.55|99.15|99.17|98.77|234
1732402800000|2024-11-23 23:00:00|99.28|98.88|98.68|98.28|99.32|98.92|98.66|98.26|368
1732403100000|2024-11-23 23:05:00|98.69|98.29|99.07|98.67|99.29|98.89|98.62|98.22|374
1732403400000|2024-11-23 23:10:00|99.08|98.68|99.27|98.87|99.37|98.97|99.08|98.68|254
1732403700000|2024-11-23 23:15:00|99.28|98.88|99.17|98.77|99.62|99.22|99.17|98.77|330
1732404000000|2024-11-23 23:20:00|99.18|98.78|98.77|98.37|99.27|98.87|98.51|98.11|407
1732404300000|2024-11-23 23:25:00|98.79|98.39|98.94|98.54|98.98|98.58|98.56|98.16|361
1732404600000|2024-11-23 23:30:00|98.95|98.55|99.25|98.85|99.34|98.94|98.83|98.43|433
1732404900000|2024-11-23 23:35:00|99.24|98.84|99.46|99.06|99.47|99.07|99.23|98.83|389
1732405200000|2024-11-23 23:40:00|99.44|99.04|99.89|99.49|99.91|99.51|99.42|99.02|297
1732405500000|2024-11-23 23:45:00|99.9|99.5|99.36|98.96|100|99.6|99.31|98.91|424
1732405800000|2024-11-23 23:50:00|99.35|98.95|99.66|99.26|99.68|99.28|98.96|98.56|475
1732406100000|2024-11-23 23:55:00|99.65|99.25|99.77|99.37|99.8|99.4|99.51|99.11|384
1732406400000|2024-11-24 00:00:00|99.78|99.38|99.96|99.56|100.03|99.63|99.28|98.88|653
1732406700000|2024-11-24 00:05:00|99.95|99.55|100.07|99.67|100.2|99.8|99.63|99.23|597
1732407000000|2024-11-24 00:10:00|100.06|99.66|100.53|100.13|100.63|100.23|99.98|99.58|470
1732407300000|2024-11-24 00:15:00|100.52|100.12|100.69|100.29|100.8|100.4|100.31|99.91|492
1732407600000|2024-11-24 00:20:00|100.7|100.3|100.73|100.33|100.94|100.54|100.48|100.08|486
1732407900000|2024-11-24 00:25:00|100.72|100.32|100.96|100.56|101.08|100.68|100.49|100.09|436
1732408200000|2024-11-24 00:30:00|100.97|100.57|100.58|100.18|101|100.6|100.52|100.12|550
1732408500000|2024-11-24 00:35:00|100.57|100.17|100.11|99.71|100.58|100.18|100.08|99.68|451
1732408800000|2024-11-24 00:40:00|100.12|99.72|100.44|100.04|100.58|100.18|100.12|99.72|413
1732409100000|2024-11-24 00:45:00|100.42|100.02|100.96|100.56|101.06|100.66|100.35|99.95|512
1732409400000|2024-11-24 00:50:00|100.99|100.59|101.66|101.26|102.17|101.77|100.98|100.58|504
1732409700000|2024-11-24 00:55:00|101.67|101.27|101.61|101.21|101.87|101.47|101.47|101.07|442
1732410000000|2024-11-24 01:00:00|101.6|101.2|101.76|101.36|102.11|101.71|101.5|101.1|529
1732410300000|2024-11-24 01:05:00|101.77|101.37|101.41|101.01|101.85|101.45|101.4|101|393
1732410600000|2024-11-24 01:10:00|101.42|101.02|101.07|100.67|101.46|101.06|101.05|100.65|384
1732410900000|2024-11-24 01:15:00|101.08|100.68|101.16|100.76|101.19|100.79|100.92|100.52|373
1732411200000|2024-11-24 01:20:00|101.17|100.77|101.06|100.66|101.45|101.05|100.98|100.58|327
1732411500000|2024-11-24 01:25:00|101.07|100.67|101.05|100.65|101.23|100.83|100.88|100.48|314
1732411800000|2024-11-24 01:30:00|101.06|100.66|100.95|100.55|101.33|100.93|100.95|100.55|378
1732412100000|2024-11-24 01:35:00|100.96|100.56|100.92|100.52|101.02|100.62|100.71|100.31|315
1732412400000|2024-11-24 01:40:00|100.91|100.51|100.89|100.49|101.09|100.69|100.85|100.45|292
1732412700000|2024-11-24 01:45:00|100.81|100.41|101.01|100.61|101.08|100.68|100.7|100.3|293
1732413000000|2024-11-24 01:50:00|101.02|100.62|101.1|100.7|101.13|100.73|100.99|100.59|462
1732413300000|2024-11-24 01:55:00|101.11|100.71|101|100.6|101.17|100.77|100.97|100.57|322
1732413600000|2024-11-24 02:00:00|101.01|100.61|101.26|100.86|101.3|100.9|100.89|100.49|434
1732413900000|2024-11-24 02:05:00|101.29|100.89|101.25|100.85|101.56|101.16|101.22|100.82|443
1732414200000|2024-11-24 02:10:00|101.26|100.86|101.52|101.12|101.7|101.3|101.23|100.83|405
1732414500000|2024-11-24 02:15:00|101.51|101.11|101.65|101.25|101.79|101.39|101.33|100.93|372
1732414800000|2024-11-24 02:20:00|101.66|101.26|101.77|101.37|101.87|101.47|101.55|101.15|381
1732415100000|2024-11-24 02:25:00|101.76|101.36|102.15|101.75|102.16|101.76|101.76|101.36|342
1732415400000|2024-11-24 02:30:00|102.22|101.82|102.12|101.72|102.26|101.86|101.92|101.52|251
1732415700000|2024-11-24 02:35:00|102.13|101.73|102.56|102.16|102.62|102.22|102.05|101.65|278
1732416000000|2024-11-24 02:40:00|102.58|102.18|102.45|102.05|102.58|102.18|102.26|101.86|320
1732416300000|2024-11-24 02:45:00|102.44|102.04|102.43|102.03|102.58|102.18|102.29|101.89|271
1732416600000|2024-11-24 02:50:00|102.44|102.04|102.56|102.16|102.94|102.54|102.35|101.95|355
1732416900000|2024-11-24 02:55:00|102.57|102.17|102.39|101.99|102.68|102.28|102.36|101.96|313
1732417200000|2024-11-24 03:00:00|102.4|102|102.38|101.98|102.47|102.07|102.07|101.67|394
1732417500000|2024-11-24 03:05:00|102.39|101.99|102.63|102.23|102.97|102.57|102.25|101.85|409
1732417800000|2024-11-24 03:10:00|102.64|102.24|102.84|102.44|103.06|102.66|102.55|102.15|302
1732418100000|2024-11-24 03:15:00|102.85|102.45|103.24|102.84|103.42|103.02|102.61|102.21|353
1732418400000|2024-11-24 03:20:00|103.23|102.83|102.56|102.16|103.23|102.83|102.55|102.15|329
1732418700000|2024-11-24 03:25:00|102.58|102.18|102.64|102.24|102.71|102.31|102.26|101.86|284
1732419000000|2024-11-24 03:30:00|102.61|102.21|102.3|101.9|102.62|102.22|101.92|101.52|356
1732419300000|2024-11-24 03:35:00|102.29|101.89|101.9|101.5|102.36|101.96|101.89|101.49|258
1732419600000|2024-11-24 03:40:00|101.91|101.51|101.86|101.46|102.04|101.64|101.85|101.45|286
1732419900000|2024-11-24 03:45:00|101.85|101.45|102.21|101.81|102.4|102|101.85|101.45|268
1732420200000|2024-11-24 03:50:00|102.22|101.82|102.33|101.93|102.47|102.07|102.18|101.78|281
1732420500000|2024-11-24 03:55:00|102.32|101.92|102.14|101.74|102.36|101.96|101.99|101.59|285
1732420800000|2024-11-24 04:00:00|102.11|101.71|102.34|101.94|102.45|102.05|102.08|101.68|327
1732421100000|2024-11-24 04:05:00|102.3|101.9|102.51|102.11|102.66|102.26|102.2|101.8|220
1732421400000|2024-11-24 04:10:00|102.52|102.12|102.17|101.77|102.52|102.12|102.02|101.62|290
1732421700000|2024-11-24 04:15:00|102.16|101.76|101.74|101.34|102.2|101.8|101.53|101.13|450
1732422000000|2024-11-24 04:20:00|101.73|101.33|101.81|101.41|101.92|101.52|101.5|101.1|386
1732422300000|2024-11-24 04:25:00|101.8|101.4|101.81|101.41|102|101.6|101.71|101.31|361
1732422600000|2024-11-24 04:30:00|101.82|101.42|101.18|100.78|102.02|101.62|101.07|100.67|466
1732422900000|2024-11-24 04:35:00|101.19|100.79|100.38|99.98|101.38|100.98|100.33|99.93|590
1732423200000|2024-11-24 04:40:00|100.37|99.97|101.02|100.62|101.04|100.64|100.35|99.95|568
1732423500000|2024-11-24 04:45:00|101.03|100.63|100.91|100.51|101.4|101|100.86|100.46|466
1732423800000|2024-11-24 04:50:00|100.93|100.53|101.01|100.61|101.04|100.64|100.47|100.07|516
1732424100000|2024-11-24 04:55:00|101.02|100.62|101.31|100.91|101.4|101|100.94|100.54|394
1732424400000|2024-11-24 05:00:00|101.28|100.88|101.33|100.93|101.41|101.01|100.98|100.58|361
1732424700000|2024-11-24 05:05:00|101.34|100.94|101.68|101.28|101.7|101.3|101.31|100.91|307
1732425000000|2024-11-24 05:10:00|101.67|101.27|101.81|101.41|102.14|101.74|101.63|101.23|348
1732425300000|2024-11-24 05:15:00|101.82|101.42|101.7|101.3|101.87|101.47|101.47|101.07|362
1732425600000|2024-11-24 05:20:00|101.69|101.29|101.44|101.04|101.69|101.29|101.37|100.97|332
1732425900000|2024-11-24 05:25:00|101.41|101.01|101.09|100.69|101.53|101.13|101|100.6|314
1732426200000|2024-11-24 05:30:00|101.1|100.7|100.59|100.19|101.25|100.85|100.42|100.02|455
1732426500000|2024-11-24 05:35:00|100.58|100.18|100.09|99.69|100.98|100.58|100.02|99.62|533
1732426800000|2024-11-24 05:40:00|100.08|99.68|99.59|99.19|100.29|99.89|99.58|99.18|540
1732427100000|2024-11-24 05:45:00|99.6|99.2|100.42|100.02|100.51|100.11|99.6|99.2|477
1732427400000|2024-11-24 05:50:00|100.43|100.03|100.89|100.49|100.95|100.55|100.19|99.79|375
1732427700000|2024-11-24 05:55:00|100.85|100.45|100.89|100.49|101|100.6|100.79|100.39|285
1732428000000|2024-11-24 06:00:00|100.9|100.5|100.71|100.31|101.08|100.68|100.62|100.22|376
1732428300000|2024-11-24 06:05:00|100.72|100.32|101|100.6|101.22|100.82|100.72|100.32|371
1732428600000|2024-11-24 06:10:00|100.99|100.59|101.02|100.62|101.15|100.75|100.64|100.24|479
1732428900000|2024-11-24 06:15:00|101.01|100.61|100.64|100.24|101.03|100.63|100.53|100.13|586
1732429200000|2024-11-24 06:20:00|100.63|100.23|101.17|100.77|101.21|100.81|100.59|100.19|516
1732429500000|2024-11-24 06:25:00|101.14|100.74|101.15|100.75|101.29|100.89|101.06|100.66|335
1732429800000|2024-11-24 06:30:00|101.16|100.76|101.57|101.17|101.6|101.2|100.92|100.52|478
1732430100000|2024-11-24 06:35:00|101.56|101.16|101.58|101.18|101.69|101.29|101.32|100.92|391
1732430400000|2024-11-24 06:40:00|101.59|101.19|101.68|101.28|101.72|101.32|101.46|101.06|359
1732430700000|2024-11-24 06:45:00|101.67|101.27|102.2|101.8|102.32|101.92|101.66|101.26|360
1732431000000|2024-11-24 06:50:00|102.19|101.79|102.17|101.77|102.37|101.97|102.05|101.65|353
1732431300000|2024-11-24 06:55:00|102.15|101.75|101.92|101.52|102.18|101.78|101.82|101.42|264
1732431600000|2024-11-24 07:00:00|101.91|101.51|102.04|101.64|102.12|101.72|101.78|101.38|237
1732431900000|2024-11-24 07:05:00|102.05|101.65|102.35|101.95|102.37|101.97|102.02|101.62|152
1732432200000|2024-11-24 07:10:00|102.36|101.96|102.13|101.73|102.39|101.99|102.1|101.7|206
1732432500000|2024-11-24 07:15:00|102.14|101.74|102.06|101.66|102.32|101.92|101.88|101.48|290
1732432800000|2024-11-24 07:20:00|102.04|101.64|102.06|101.66|102.11|101.71|101.86|101.46|247
1732433100000|2024-11-24 07:25:00|102.07|101.67|101.87|101.47|102.18|101.78|101.86|101.46|214
1732433400000|2024-11-24 07:30:00|101.88|101.48|101.59|101.19|101.9|101.5|101.53|101.13|330
1732433700000|2024-11-24 07:35:00|101.58|101.18|102.08|101.68|102.2|101.8|101.48|101.08|321
1732434000000|2024-11-24 07:40:00|102.07|101.67|101.98|101.58|102.18|101.78|101.92|101.52|202
1732434300000|2024-11-24 07:45:00|101.99|101.59|101.86|101.46|102.1|101.7|101.86|101.46|182
1732434600000|2024-11-24 07:50:00|101.87|101.47|101.61|101.21|101.95|101.55|101.6|101.2|191
1732434900000|2024-11-24 07:55:00|101.6|101.2|101.81|101.41|101.84|101.44|101.5|101.1|205
1732435200000|2024-11-24 08:00:00|101.82|101.42|101.81|101.41|101.97|101.57|101.8|101.4|223
1732435500000|2024-11-24 08:05:00|101.82|101.42|101.72|101.32|101.93|101.53|101.69|101.29|224
1732435800000|2024-11-24 08:10:00|101.73|101.33|101.66|101.26|101.81|101.41|101.59|101.19|188
1732436100000|2024-11-24 08:15:00|101.67|101.27|102.28|101.88|102.29|101.89|101.56|101.16|259
1732436400000|2024-11-24 08:20:00|102.29|101.89|101.67|101.27|102.31|101.91|101.64|101.24|257
1732436700000|2024-11-24 08:25:00|101.66|101.26|101.61|101.21|101.88|101.48|101.52|101.12|291
1732437000000|2024-11-24 08:30:00|101.6|101.2|100.83|100.43|101.64|101.24|100.8|100.4|404
1732437300000|2024-11-24 08:35:00|100.86|100.46|101.06|100.66|101.14|100.74|100.83|100.43|309
1732437600000|2024-11-24 08:40:00|101.05|100.65|100.62|100.22|101.11|100.71|100.55|100.15|379
1732437900000|2024-11-24 08:45:00|100.61|100.21|99.82|99.42|100.89|100.49|99.77|99.37|449
1732438200000|2024-11-24 08:50:00|99.85|99.45|99.76|99.36|99.94|99.54|99.38|98.98|548
1732438500000|2024-11-24 08:55:00|99.77|99.37|99.64|99.24|100.01|99.61|99.46|99.06|463
1732438800000|2024-11-24 09:00:00|99.66|99.26|100.39|99.99|100.48|100.08|99.65|99.25|451
1732439100000|2024-11-24 09:05:00|100.36|99.96|100.53|100.13|100.59|100.19|100.31|99.91|367
1732439400000|2024-11-24 09:10:00|100.54|100.14|100.28|99.88|100.57|100.17|100.2|99.8|295
1732439700000|2024-11-24 09:15:00|100.29|99.89|99.7|99.3|100.3|99.9|99.51|99.11|470
1732440000000|2024-11-24 09:20:00|99.69|99.29|99.07|98.67|99.69|99.29|98.95|98.55|521
1732440300000|2024-11-24 09:25:00|99.08|98.68|99.54|99.14|99.54|99.14|98.85|98.45|410
1732440600000|2024-11-24 09:30:00|99.55|99.15|99.56|99.16|99.59|99.19|98.97|98.57|528
1732440900000|2024-11-24 09:35:00|99.54|99.14|99.25|98.85|99.72|99.32|98.58|98.18|614
1732441200000|2024-11-24 09:40:00|99.28|98.88|99.52|99.12|99.58|99.18|99.09|98.69|415
1732441500000|2024-11-24 09:45:00|99.51|99.11|99.49|99.09|99.72|99.32|99.24|98.84|420
1732441800000|2024-11-24 09:50:00|99.47|99.07|99.85|99.45|99.97|99.57|99.4|99|373
1732442100000|2024-11-24 09:55:00|99.84|99.44|99.78|99.38|99.99|99.59|99.69|99.29|361
1732442400000|2024-11-24 10:00:00|99.79|99.39|100|99.6|100.12|99.72|99.69|99.29|435
1732442700000|2024-11-24 10:05:00|99.99|99.59|100.09|99.69|100.16|99.76|99.79|99.39|464
1732443000000|2024-11-24 10:10:00|100.11|99.71|99.79|99.39|100.23|99.83|99.65|99.25|484
1732443300000|2024-11-24 10:15:00|99.78|99.38|99.77|99.37|99.9|99.5|99.48|99.08|465
1732443600000|2024-11-24 10:20:00|99.78|99.38|100.04|99.64|100.1|99.7|99.64|99.24|380
1732443900000|2024-11-24 10:25:00|100.03|99.63|100.08|99.68|100.21|99.81|100|99.6|341
1732444200000|2024-11-24 10:30:00|100.07|99.67|100.02|99.62|100.24|99.84|99.96|99.56|409
1732444500000|2024-11-24 10:35:00|100.04|99.64|99.71|99.31|100.26|99.86|99.71|99.31|447
1732444800000|2024-11-24 10:40:00|99.72|99.32|99.1|98.7|99.8|99.4|99|98.6|526
1732445100000|2024-11-24 10:45:00|99.08|98.68|98.58|98.18|99.14|98.74|98.07|97.67|711
1732445400000|2024-11-24 10:50:00|98.57|98.17|99.31|98.91|99.54|99.14|98.57|98.17|543
1732445700000|2024-11-24 10:55:00|99.3|98.9|98.97|98.57|99.57|99.17|98.96|98.56|538
1732446000000|2024-11-24 11:00:00|98.96|98.56|98.35|97.95|99.35|98.95|98.24|97.84|657
1732446300000|2024-11-24 11:05:00|98.34|97.94|97.35|96.95|98.34|97.94|96.95|96.55|675
1732446600000|2024-11-24 11:10:00|97.34|96.94|97.23|96.83|97.9|97.5|96.7|96.3|743
1732446900000|2024-11-24 11:15:00|97.22|96.82|96.68|96.28|97.4|97|96.36|95.96|784
1732447200000|2024-11-24 11:20:00|96.69|96.29|97.67|97.27|97.73|97.33|96.66|96.26|524
1732447500000|2024-11-24 11:25:00|97.68|97.28|97.12|96.72|98.09|97.69|97.04|96.64|579
1732447800000|2024-11-24 11:30:00|97.13|96.73|96.87|96.47|97.61|97.21|96.86|96.46|633
1732448100000|2024-11-24 11:35:00|96.88|96.48|97.18|96.78|97.18|96.78|96.43|96.03|597
1732448400000|2024-11-24 11:40:00|97.17|96.77|97.62|97.22|97.63|97.23|97.14|96.74|469
1732448700000|2024-11-24 11:45:00|97.63|97.23|96.74|96.34|97.63|97.23|96.64|96.24|647
1732449000000|2024-11-24 11:50:00|96.72|96.32|95.99|95.59|96.88|96.48|95.68|95.28|636
1732449300000|2024-11-24 11:55:00|96|95.6|95.73|95.33|96.18|95.78|95.45|95.05|590
1732449600000|2024-11-24 12:00:00|95.71|95.31|96.33|95.93|96.56|96.16|95.58|95.18|630
1732449900000|2024-11-24 12:05:00|96.34|95.94|96.72|96.32|96.75|96.35|96.26|95.86|476
1732450200000|2024-11-24 12:10:00|96.73|96.33|96.88|96.48|96.93|96.53|96.23|95.83|509
1732450500000|2024-11-24 12:15:00|96.89|96.49|96.44|96.04|96.93|96.53|96.03|95.63|647
1732450800000|2024-11-24 12:20:00|96.45|96.05|95.85|95.45|96.45|96.05|95.74|95.34|604
1732451100000|2024-11-24 12:25:00|95.86|95.46|95.78|95.38|96.16|95.76|95.32|94.92|619
1732451400000|2024-11-24 12:30:00|95.77|95.37|94.24|93.84|95.79|95.39|94.16|93.76|708
1732451700000|2024-11-24 12:35:00|94.25|93.85|93.65|93.25|94.38|93.98|92.88|92.48|876
1732452000000|2024-11-24 12:40:00|93.63|93.23|92.31|91.91|94|93.6|91.79|91.39|907
1732452300000|2024-11-24 12:45:00|92.32|91.92|93.45|93.05|93.94|93.54|92.32|91.92|856
1732452600000|2024-11-24 12:50:00|93.46|93.06|94.2|93.8|94.47|94.07|92.77|92.37|743
1732452900000|2024-11-24 12:55:00|94.19|93.79|94.02|93.62|94.29|93.89|93.65|93.25|708
1732453200000|2024-11-24 13:00:00|94.03|93.63|94.18|93.78|94.2|93.8|93.17|92.77|739
1732453500000|2024-11-24 13:05:00|94.17|93.77|94.7|94.3|95.02|94.62|93.93|93.53|732
1732453800000|2024-11-24 13:10:00|94.71|94.31|94.96|94.56|95.06|94.66|94.58|94.18|526
1732454100000|2024-11-24 13:15:00|94.94|94.54|95.17|94.77|95.35|94.95|94.61|94.21|529
1732454400000|2024-11-24 13:20:00|95.18|94.78|95.57|95.17|95.59|95.19|94.95|94.55|509
1732454700000|2024-11-24 13:25:00|95.56|95.16|96.12|95.72|96.18|95.78|95.53|95.13|441
1732455000000|2024-11-24 13:30:00|96.13|95.73|95.78|95.38|96.24|95.84|95.45|95.05|545
1732455300000|2024-11-24 13:35:00|95.77|95.37|95.68|95.28|95.81|95.41|95.26|94.86|475
1732455600000|2024-11-24 13:40:00|95.67|95.27|95.3|94.9|95.85|95.45|95.27|94.87|460
1732455900000|2024-11-24 13:45:00|95.33|94.93|95.76|95.36|96.05|95.65|94.96|94.56|560
1732456200000|2024-11-24 13:50:00|95.77|95.37|95.7|95.3|96.01|95.61|95.46|95.06|487
1732456500000|2024-11-24 13:55:00|95.69|95.29|95.81|95.41|95.94|95.54|95.47|95.07|545
1732456800000|2024-11-24 14:00:00|95.8|95.4|95.15|94.75|95.8|95.4|94.94|94.54|596
1732457100000|2024-11-24 14:05:00|95.16|94.76|94.77|94.37|95.21|94.81|94.44|94.04|625
1732457400000|2024-11-24 14:10:00|94.78|94.38|93.88|93.48|94.78|94.38|93.86|93.46|620
1732457700000|2024-11-24 14:15:00|93.87|93.47|93.79|93.39|94.5|94.1|93.49|93.09|727
1732458000000|2024-11-24 14:20:00|93.8|93.4|94.39|93.99|94.41|94.01|93.76|93.36|700
1732458300000|2024-11-24 14:25:00|94.4|94|93.81|93.41|94.4|94|93.6|93.2|644
1732458600000|2024-11-24 14:30:00|93.82|93.42|93.72|93.32|94.24|93.84|93.39|92.99|737
1732458900000|2024-11-24 14:35:00|93.66|93.26|94.42|94.02|94.86|94.46|93.58|93.18|618
1732459200000|2024-11-24 14:40:00|94.41|94.01|94.19|93.79|94.88|94.48|94.09|93.69|531
1732459500000|2024-11-24 14:45:00|94.2|93.8|93.75|93.35|94.61|94.21|93.61|93.21|607
1732459800000|2024-11-24 14:50:00|93.76|93.36|94.55|94.15|94.59|94.19|93.74|93.34|532
1732460100000|2024-11-24 14:55:00|94.53|94.13|94.75|94.35|94.9|94.5|94.37|93.97|486
1732460400000|2024-11-24 15:00:00|94.76|94.36|94.28|93.88|94.9|94.5|94.19|93.79|607
1732460700000|2024-11-24 15:05:00|94.27|93.87|93.86|93.46|94.27|93.87|93.69|93.29|648
1732461000000|2024-11-24 15:10:00|93.85|93.45|94.47|94.07|94.51|94.11|93.75|93.35|461
1732461300000|2024-11-24 15:15:00|94.46|94.06|94.14|93.74|94.5|94.1|93.69|93.29|535
1732461600000|2024-11-24 15:20:00|94.13|93.73|93.82|93.42|94.26|93.86|93.8|93.4|540
1732461900000|2024-11-24 15:25:00|93.8|93.4|94.05|93.65|94.07|93.67|93.37|92.97|560
1732462200000|2024-11-24 15:30:00|94.04|93.64|93.43|93.03|94.14|93.74|93.35|92.95|548
1732462500000|2024-11-24 15:35:00|93.41|93.01|92.93|92.53|93.44|93.04|92.68|92.28|591
1732462800000|2024-11-24 15:40:00|92.94|92.54|93.55|93.15|93.61|93.21|92.79|92.39|598
1732463100000|2024-11-24 15:45:00|93.56|93.16|93.23|92.83|93.56|93.16|92.99|92.59|628
1732463400000|2024-11-24 15:50:00|93.25|92.85|92.59|92.19|93.38|92.98|92.58|92.18|603
1732463700000|2024-11-24 15:55:00|92.6|92.2|92.57|92.17|92.83|92.43|92.53|92.13|466
1732464000000|2024-11-24 16:00:00|92.58|92.18|93.79|93.39|93.81|93.41|92.36|91.96|633
1732464300000|2024-11-24 16:05:00|93.8|93.4|94.17|93.77|94.21|93.81|93.64|93.24|565
1732464600000|2024-11-24 16:10:00|94.15|93.75|94.1|93.7|94.2|93.8|93.77|93.37|376
1732464900000|2024-11-24 16:15:00|94.09|93.69|94.16|93.76|94.22|93.82|93.73|93.33|399
1732465200000|2024-11-24 16:20:00|94.15|93.75|94.09|93.69|94.17|93.77|93.73|93.33|415
1732465500000|2024-11-24 16:25:00|94.11|93.71|94.56|94.16|94.56|94.16|94.09|93.69|403
1732465800000|2024-11-24 16:30:00|94.57|94.17|94.16|93.76|94.6|94.2|93.96|93.56|476
1732466100000|2024-11-24 16:35:00|94.15|93.75|94.39|93.99|94.54|94.14|93.81|93.41|481
1732466400000|2024-11-24 16:40:00|94.38|93.98|94.76|94.36|94.77|94.37|94.23|93.83|406
1732466700000|2024-11-24 16:45:00|94.75|94.35|94.96|94.56|95.18|94.78|94.68|94.28|416
1732467000000|2024-11-24 16:50:00|94.95|94.55|94.62|94.22|94.95|94.55|94.53|94.13|443
1732467300000|2024-11-24 16:55:00|94.63|94.23|94.25|93.85|94.75|94.35|94.17|93.77|352
1732467600000|2024-11-24 17:00:00|94.24|93.84|94.07|93.67|94.29|93.89|93.76|93.36|409
1732467900000|2024-11-24 17:05:00|94.06|93.66|93.8|93.4|94.24|93.84|93.47|93.07|478
1732468200000|2024-11-24 17:10:00|93.81|93.41|93.52|93.12|93.85|93.45|93.49|93.09|492
1732468500000|2024-11-24 17:15:00|93.53|93.13|93.71|93.31|93.77|93.37|93.21|92.81|552
1732468800000|2024-11-24 17:20:00|93.69|93.29|93.86|93.46|93.91|93.51|93.42|93.02|470
1732469100000|2024-11-24 17:25:00|93.85|93.45|94.21|93.81|94.23|93.83|93.66|93.26|384
1732469400000|2024-11-24 17:30:00|94.22|93.82|94.39|93.99|94.54|94.14|93.97|93.57|471
1732469700000|2024-11-24 17:35:00|94.4|94|94.52|94.12|94.76|94.36|94.37|93.97|303
1732470000000|2024-11-24 17:40:00|94.53|94.13|94.19|93.79|94.65|94.25|94.02|93.62|329
1732470300000|2024-11-24 17:45:00|94.18|93.78|94.52|94.12|94.58|94.18|94.14|93.74|395
1732470600000|2024-11-24 17:50:00|94.53|94.13|94.68|94.28|94.82|94.42|94.42|94.02|323
1732470900000|2024-11-24 17:55:00|94.66|94.26|94.48|94.08|94.66|94.26|94.22|93.82|384
1732471200000|2024-11-24 18:00:00|94.47|94.07|94.51|94.11|94.65|94.25|94.28|93.88|433
1732471500000|2024-11-24 18:05:00|94.5|94.1|95.06|94.66|95.08|94.68|94.47|94.07|385
1732471800000|2024-11-24 18:10:00|95.08|94.68|95.02|94.62|95.22|94.82|94.79|94.39|386
1732472100000|2024-11-24 18:15:00|95.03|94.63|95.57|95.17|95.6|95.2|94.99|94.59|471
1732472400000|2024-11-24 18:20:00|95.55|95.15|95.78|95.38|95.83|95.43|95.42|95.02|456
1732472700000|2024-11-24 18:25:00|95.79|95.39|96.15|95.75|96.19|95.79|95.69|95.29|422
1732473000000|2024-11-24 18:30:00|96.13|95.73|96.18|95.78|96.18|95.78|95.83|95.43|480
1732473300000|2024-11-24 18:35:00|96.19|95.79|96.55|96.15|96.55|96.15|96.07|95.67|374
1732473600000|2024-11-24 18:40:00|96.56|96.16|96.67|96.27|96.72|96.32|96.3|95.9|410
1732473900000|2024-11-24 18:45:00|96.66|96.26|96.85|96.45|96.86|96.46|96.52|96.12|387
1732474200000|2024-11-24 18:50:00|96.84|96.44|96.61|96.21|96.84|96.44|96.43|96.03|331
1732474500000|2024-11-24 18:55:00|96.62|96.22|96.43|96.03|96.62|96.22|96.3|95.9|290
1732474800000|2024-11-24 19:00:00|96.39|95.99|96.31|95.91|96.5|96.1|96.01|95.61|426
1732475100000|2024-11-24 19:05:00|96.3|95.9|95.86|95.46|96.3|95.9|95.79|95.39|370
1732475400000|2024-11-24 19:10:00|95.87|95.47|95.54|95.14|95.9|95.5|95.39|94.99|369
1732475700000|2024-11-24 19:15:00|95.55|95.15|95.87|95.47|95.96|95.56|95.54|95.14|429
1732476000000|2024-11-24 19:20:00|95.88|95.48|95.94|95.54|96.04|95.64|95.59|95.19|362
1732476300000|2024-11-24 19:25:00|95.95|95.55|95.85|95.45|96.05|95.65|95.82|95.42|241
1732476600000|2024-11-24 19:30:00|95.86|95.46|95.83|95.43|96.11|95.71|95.83|95.43|345
1732476900000|2024-11-24 19:35:00|95.82|95.42|95.75|95.35|96.02|95.62|95.58|95.18|290
1732477200000|2024-11-24 19:40:00|95.74|95.34|95.74|95.34|95.8|95.4|95.45|95.05|287
1732477500000|2024-11-24 19:45:00|95.75|95.35|95.9|95.5|95.9|95.5|95.51|95.11|320
1732477800000|2024-11-24 19:50:00|95.88|95.48|95.74|95.34|95.91|95.51|95.66|95.26|266
1732478100000|2024-11-24 19:55:00|95.75|95.35|95.62|95.22|95.87|95.47|95.6|95.2|226
1732478400000|2024-11-24 20:00:00|95.61|95.21|95.92|95.52|95.96|95.56|95.37|94.97|399
1732478700000|2024-11-24 20:05:00|95.93|95.53|96.06|95.66|96.17|95.77|95.88|95.48|274
1732479000000|2024-11-24 20:10:00|96.05|95.65|96.41|96.01|96.44|96.04|95.83|95.43|310
1732479300000|2024-11-24 20:15:00|96.4|96|96.63|96.23|96.64|96.24|96.35|95.95|335
1732479600000|2024-11-24 20:20:00|96.62|96.22|96.38|95.98|96.71|96.31|96.26|95.86|315
1732479900000|2024-11-24 20:25:00|96.39|95.99|96.94|96.54|96.94|96.54|96.35|95.95|299
1732480200000|2024-11-24 20:30:00|96.93|96.53|97.36|95.76|97.58|96.54|96.69|95.76|387
1732480500000|2024-11-24 20:35:00|97.35|95.75|97.5|95.9|97.55|95.95|97.24|95.64|359
1732480800000|2024-11-24 20:40:00|97.51|95.91|97.45|95.85|97.6|96|97.41|95.81|298
1732481100000|2024-11-24 20:45:00|97.44|95.84|97.18|95.58|97.48|95.88|97.14|95.54|316
1732481400000|2024-11-24 20:50:00|97.19|95.59|97.18|95.58|97.29|95.69|97.06|95.46|255
1732481700000|2024-11-24 20:55:00|97.19|95.59|97.4|95.8|97.44|95.84|97.19|95.59|180
1732482000000|2024-11-24 21:00:00|97.41|95.81|97.22|95.62|97.58|95.98|97.19|95.59|289
1732482300000|2024-11-24 21:05:00|97.27|95.67|97.05|95.45|97.28|95.68|96.91|95.31|260
1732482600000|2024-11-24 21:10:00|97.04|95.44|97.13|95.53|97.24|95.64|96.97|95.37|253
1732482900000|2024-11-24 21:15:00|97.14|95.54|97.49|95.89|97.71|96.11|97.14|95.54|335
1732483200000|2024-11-24 21:20:00|97.48|95.88|97.24|95.64|97.64|96.04|97.22|95.62|333
1732483500000|2024-11-24 21:25:00|97.25|95.65|97.29|95.69|97.51|95.91|97.21|95.61|246
1732483800000|2024-11-24 21:30:00|97.3|95.7|97.45|95.85|97.54|95.94|97.25|95.65|293
1732484100000|2024-11-24 21:35:00|97.46|95.86|97.33|95.73|97.47|95.87|97.02|95.42|274
1732484400000|2024-11-24 21:40:00|97.34|95.74|97.5|95.9|97.53|95.93|97.34|95.74|218
1732484700000|2024-11-24 21:45:00|97.49|95.89|97.6|96|97.71|96.11|97.38|95.78|215
1732485000000|2024-11-24 21:50:00|97.58|95.98|97.95|96.35|97.96|96.36|97.56|95.96|190
1732485300000|2024-11-24 21:55:00|97.96|96.36|98.13|96.53|98.17|96.57|97.92|96.32|195
1732485600000|2024-11-24 22:00:00|98.14|96.54|98|96.4|98.14|96.54|97.87|96.27|307
1732485900000|2024-11-24 22:05:00|98.01|96.41|97.73|97.33|98.35|97.39|97.69|96.27|256
1732486200000|2024-11-24 22:10:00|97.72|97.32|97.82|97.42|97.87|97.47|97.57|97.17|252
1732486500000|2024-11-24 22:15:00|97.81|97.41|98.02|97.62|98.02|97.62|97.73|97.33|168
1732486800000|2024-11-24 22:20:00|98.03|97.63|98.26|97.86|98.29|97.89|98|97.6|138
1732487100000|2024-11-24 22:25:00|98.25|97.85|97.81|97.41|98.29|97.89|97.66|97.26|213
1732487400000|2024-11-24 22:30:00|97.82|97.42|97.42|97.02|97.94|97.54|97.42|97.02|259
1732487700000|2024-11-24 22:35:00|97.43|97.03|97.88|97.48|97.95|97.55|97.43|97.03|167
1732488000000|2024-11-24 22:40:00|97.89|97.49|97.76|97.36|97.94|97.54|97.75|97.35|98
1732488300000|2024-11-24 22:45:00|97.74|97.34|97.8|97.4|97.9|97.5|97.68|97.28|109
1732488600000|2024-11-24 22:50:00|97.79|97.39|97.72|97.32|97.79|97.39|97.39|96.99|272
1732488900000|2024-11-24 22:55:00|97.73|97.33|97.55|97.15|97.85|97.45|97.47|97.07|214
1732489200000|2024-11-24 23:00:00|97.57|97.17|98.06|97.66|98.12|97.72|97.32|96.92|228
1732489500000|2024-11-24 23:05:00|98.05|97.65|98.27|97.87|98.36|97.96|97.82|97.42|195
1732489800000|2024-11-24 23:10:00|98.26|97.86|98|97.6|98.26|97.86|97.87|97.47|216
1732490100000|2024-11-24 23:15:00|98.01|97.61|98.08|97.68|98.28|97.88|97.92|97.52|311
1732490400000|2024-11-24 23:20:00|98.07|97.67|97.34|96.94|98.09|97.69|97.19|96.79|276
1732490700000|2024-11-24 23:25:00|97.35|96.95|97.66|97.26|97.67|97.27|96.89|96.49|311
1732491000000|2024-11-24 23:30:00|97.65|97.25|97.56|97.16|97.66|97.26|97.25|96.85|392
1732491300000|2024-11-24 23:35:00|97.57|97.17|97.08|96.68|97.61|97.21|97.06|96.66|378
1732491600000|2024-11-24 23:40:00|97.09|96.69|97.08|96.68|97.14|96.74|96.88|96.48|304
1732491900000|2024-11-24 23:45:00|97.09|96.69|97.2|96.8|97.29|96.89|96.6|96.2|382
1732492200000|2024-11-24 23:50:00|97.19|96.79|97.1|96.7|97.44|97.04|97.05|96.65|266
1732492500000|2024-11-24 23:55:00|97.09|96.69|97.17|96.77|97.32|96.92|97.02|96.62|245
1732492800000|2024-11-25 00:00:00|97.18|96.78|96.46|96.06|97.24|96.84|96.35|95.95|455
1732493100000|2024-11-25 00:05:00|96.48|96.08|97.01|96.61|97.13|96.73|96.47|96.07|526
1732493400000|2024-11-25 00:10:00|97.03|96.63|96.74|96.34|97.35|96.95|96.65|96.25|478
1732493700000|2024-11-25 00:15:00|96.75|96.35|97.06|96.66|97.06|96.66|96.47|96.07|444
1732494000000|2024-11-25 00:20:00|97.03|96.63|96.64|96.24|97.1|96.7|96.49|96.09|407
1732494300000|2024-11-25 00:25:00|96.65|96.25|96.58|96.18|96.81|96.41|96.33|95.93|392
1732494600000|2024-11-25 00:30:00|96.59|96.19|96.37|95.97|96.68|96.28|96.13|95.73|523
1732494900000|2024-11-25 00:35:00|96.39|95.99|95.99|95.59|96.42|96.02|95.81|95.41|387
1732495200000|2024-11-25 00:40:00|96|95.6|96.32|95.92|96.43|96.03|95.92|95.52|334
1732495500000|2024-11-25 00:45:00|96.31|95.91|96.94|96.54|97.02|96.62|96.19|95.79|307
1732495800000|2024-11-25 00:50:00|96.95|96.55|96.83|96.43|96.95|96.55|96.71|96.31|310
1732496100000|2024-11-25 00:55:00|96.84|96.44|96.26|95.86|96.84|96.44|96.26|95.86|269
1732496400000|2024-11-25 01:00:00|96.23|95.83|95.81|95.41|96.44|96.04|95.73|95.33|400
1732496700000|2024-11-25 01:05:00|95.82|95.42|95.71|95.31|95.91|95.51|95.4|95|492
1732497000000|2024-11-25 01:10:00|95.72|95.32|95.53|95.13|95.79|95.39|95.37|94.97|480
1732497300000|2024-11-25 01:15:00|95.54|95.14|94.77|94.37|95.7|95.3|94.61|94.21|564
1732497600000|2024-11-25 01:20:00|94.78|94.38|93.86|93.46|94.85|94.45|93.64|93.24|527
1732497900000|2024-11-25 01:25:00|93.87|93.47|94.72|94.32|94.85|94.45|93.87|93.47|537
1732498200000|2024-11-25 01:30:00|94.73|94.33|94.8|94.4|94.98|94.58|94.31|93.91|648
1732498500000|2024-11-25 01:35:00|94.81|94.41|94.99|94.59|95.24|94.84|94.76|94.36|467
1732498800000|2024-11-25 01:40:00|95|94.6|95.32|94.92|95.32|94.92|94.93|94.53|424
1732499100000|2024-11-25 01:45:00|95.31|94.91|94.79|94.39|95.43|95.03|94.71|94.31|362
1732499400000|2024-11-25 01:50:00|94.8|94.4|94.86|94.46|95.01|94.61|94.56|94.16|421
1732499700000|2024-11-25 01:55:00|94.87|94.47|95.29|94.89|95.42|95.02|94.87|94.47|233
1732500000000|2024-11-25 02:00:00|95.3|94.9|95.58|95.18|95.77|95.37|95.27|94.87|274
1732500300000|2024-11-25 02:05:00|95.59|95.19|95.63|95.23|95.77|95.37|95.48|95.08|303
1732500600000|2024-11-25 02:10:00|95.62|95.22|95.52|95.12|95.63|95.23|95.36|94.96|257
1732500900000|2024-11-25 02:15:00|95.53|95.13|95.96|95.56|95.97|95.57|95.52|95.12|245
1732501200000|2024-11-25 02:20:00|95.97|95.57|96.08|95.68|96.14|95.74|95.91|95.51|217
1732501500000|2024-11-25 02:25:00|96.07|95.67|96.11|95.71|96.26|95.86|95.98|95.58|227
1732501800000|2024-11-25 02:30:00|96.1|95.7|95.92|95.52|96.28|95.88|95.82|95.42|256
1732502100000|2024-11-25 02:35:00|95.94|95.54|95.99|95.59|96.06|95.66|95.8|95.4|248
1732502400000|2024-11-25 02:40:00|95.98|95.58|96.16|95.76|96.36|95.96|95.93|95.53|202
1732502700000|2024-11-25 02:45:00|96.13|95.73|96.03|95.63|96.35|95.95|96|95.6|252
1732503000000|2024-11-25 02:50:00|96.04|95.64|95.91|95.51|96.27|95.87|95.86|95.46|321
1732503300000|2024-11-25 02:55:00|95.92|95.52|95.93|95.53|96.07|95.67|95.63|95.23|279
1732503600000|2024-11-25 03:00:00|95.92|95.52|95.95|95.55|96.13|95.73|95.92|95.52|252
1732503900000|2024-11-25 03:05:00|95.96|95.56|95.97|95.57|96.1|95.7|95.83|95.43|284
1732504200000|2024-11-25 03:10:00|95.98|95.58|95.96|95.56|96.05|95.65|95.88|95.48|205
1732504500000|2024-11-25 03:15:00|95.95|95.55|96.64|96.24|96.64|96.24|95.92|95.52|218
1732504800000|2024-11-25 03:20:00|96.65|96.25|96.58|96.18|96.71|96.31|96.46|96.06|240
1732505100000|2024-11-25 03:25:00|96.57|96.17|96.33|95.93|96.67|96.27|96.27|95.87|224
1732505400000|2024-11-25 03:30:00|96.32|95.92|96.09|95.69|96.33|95.93|95.82|95.42|272
1732505700000|2024-11-25 03:35:00|96.1|95.7|96.12|95.72|96.31|95.91|96.02|95.62|270
1732506000000|2024-11-25 03:40:00|96.13|95.73|96.51|96.11|96.51|96.11|96.13|95.73|199
1732506300000|2024-11-25 03:45:00|96.5|96.1|96.84|96.44|96.88|96.48|96.5|96.1|190
1732506600000|2024-11-25 03:50:00|96.83|96.43|96.67|96.27|97.05|96.65|96.64|96.24|225
1732506900000|2024-11-25 03:55:00|96.68|96.28|96.72|96.32|96.8|96.4|96.6|96.2|226
1732507200000|2024-11-25 04:00:00|96.71|96.31|96.75|96.35|97.06|96.66|96.62|96.22|297
1732507500000|2024-11-25 04:05:00|96.73|96.33|97.08|96.68|97.13|96.73|96.73|96.33|255
1732507800000|2024-11-25 04:10:00|97.07|96.67|97.65|97.25|97.71|97.31|97|96.6|251
1732508100000|2024-11-25 04:15:00|97.64|97.24|97.28|96.88|97.88|97.48|97.26|96.86|507
1732508400000|2024-11-25 04:20:00|97.29|96.89|96.83|96.43|97.36|96.96|96.63|96.23|531
1732508700000|2024-11-25 04:25:00|96.84|96.44|96.96|96.56|97.18|96.78|96.76|96.36|286
1732509000000|2024-11-25 04:30:00|96.91|96.51|96.7|96.3|96.92|96.52|96.6|96.2|260
1732509300000|2024-11-25 04:35:00|96.69|96.29|96.99|96.59|96.99|96.59|96.56|96.16|237
1732509600000|2024-11-25 04:40:00|97|96.6|97.09|96.69|97.09|96.69|96.87|96.47|177
1732509900000|2024-11-25 04:45:00|97.08|96.68|96.62|96.22|97.08|96.68|96.36|95.96|417
1732510200000|2024-11-25 04:50:00|96.61|96.21|96.59|96.19|96.7|96.3|96.44|96.04|287
1732510500000|2024-11-25 04:55:00|96.58|96.18|96.49|96.09|96.73|96.33|96.44|96.04|211
1732510800000|2024-11-25 05:00:00|96.5|96.1|96.92|96.52|96.99|96.59|96.37|95.97|302
1732511100000|2024-11-25 05:05:00|96.93|96.53|96.8|96.4|97.05|96.65|96.8|96.4|179
1732511400000|2024-11-25 05:10:00|96.81|96.41|96.73|96.33|96.95|96.55|96.73|96.33|184
1732511700000|2024-11-25 05:15:00|96.74|96.34|96.9|96.5|96.95|96.55|96.74|96.34|148
1732512000000|2024-11-25 05:20:00|96.89|96.49|96.87|96.47|96.94|96.54|96.68|96.28|245
1732512300000|2024-11-25 05:25:00|96.88|96.48|96.67|96.27|96.95|96.55|96.65|96.25|162
1732512600000|2024-11-25 05:30:00|96.68|96.28|97.06|96.66|97.11|96.71|96.68|96.28|219
1732512900000|2024-11-25 05:35:00|97.03|96.63|97.01|96.61|97.1|96.7|96.79|96.39|213
1732513200000|2024-11-25 05:40:00|97.02|96.62|97.24|96.84|97.26|96.86|97.02|96.62|200
1732513500000|2024-11-25 05:45:00|97.23|96.83|97.21|96.81|97.33|96.93|97.17|96.77|215
1732513800000|2024-11-25 05:50:00|97.19|96.79|97.06|96.66|97.24|96.84|96.98|96.58|194
1732514100000|2024-11-25 05:55:00|97.05|96.65|96.95|96.55|97.05|96.65|96.86|96.46|164
1732514400000|2024-11-25 06:00:00|96.93|96.53|96.81|96.41|96.99|96.59|96.78|96.38|159
1732514700000|2024-11-25 06:05:00|96.8|96.4|97.35|96.95|97.42|97.02|96.78|96.38|170
1732515000000|2024-11-25 06:10:00|97.34|96.94|97.25|96.85|97.5|97.1|97.24|96.84|143
1732515300000|2024-11-25 06:15:00|97.22|96.82|97.32|96.92|97.33|96.93|97.08|96.68|155
1732515600000|2024-11-25 06:20:00|97.31|96.91|97.19|96.79|97.36|96.96|97.09|96.69|107
1732515900000|2024-11-25 06:25:00|97.18|96.78|97.01|96.61|97.19|96.79|96.93|96.53|155
1732516200000|2024-11-25 06:30:00|97.02|96.62|96.93|96.53|97.1|96.7|96.66|96.26|236
1732516500000|2024-11-25 06:35:00|96.95|96.55|97.08|96.68|97.19|96.79|96.95|96.55|214
1732516800000|2024-11-25 06:40:00|97.07|96.67|96.87|96.47|97.1|96.7|96.69|96.29|199
1732517100000|2024-11-25 06:45:00|96.86|96.46|96.52|96.12|96.96|96.56|96.51|96.11|215
1732517400000|2024-11-25 06:50:00|96.53|96.13|96.64|96.24|96.74|96.34|96.44|96.04|204
1732517700000|2024-11-25 06:55:00|96.65|96.25|96.77|96.37|96.82|96.42|96.62|96.22|178
1732518000000|2024-11-25 07:00:00|96.78|96.38|96.95|96.55|96.97|96.57|96.62|96.22|218
1732518300000|2024-11-25 07:05:00|96.94|96.54|96.64|96.24|97.02|96.62|96.52|96.12|235
1732518600000|2024-11-25 07:10:00|96.63|96.23|96.61|96.21|96.76|96.36|96.54|96.14|208
1732518900000|2024-11-25 07:15:00|96.6|96.2|96.72|96.32|97.03|96.63|96.53|96.13|240
1732519200000|2024-11-25 07:20:00|96.76|96.36|96.66|96.26|96.87|96.47|96.4|96|265
1732519500000|2024-11-25 07:25:00|96.68|96.28|96.79|96.39|96.91|96.51|96.63|96.23|231
1732519800000|2024-11-25 07:30:00|96.78|96.38|97.1|96.7|97.1|96.7|96.76|96.36|219
1732520100000|2024-11-25 07:35:00|97.09|96.69|97.57|97.17|97.59|97.19|97.09|96.69|227
1732520400000|2024-11-25 07:40:00|97.59|97.19|97.74|97.34|97.81|97.41|97.55|97.15|284
1732520700000|2024-11-25 07:45:00|97.72|97.32|97.47|97.07|97.85|97.45|97.32|96.92|385
1732521000000|2024-11-25 07:50:00|97.48|97.08|97.59|97.19|97.72|97.32|97.26|96.86|262
1732521300000|2024-11-25 07:55:00|97.6|97.2|97.49|97.09|97.66|97.26|97.39|96.99|208
1732521600000|2024-11-25 08:00:00|97.47|97.07|97.61|97.21|97.62|97.22|97.17|96.77|298
1732521900000|2024-11-25 08:05:00|97.62|97.22|97.74|97.34|97.78|97.38|97.39|96.99|268
1732522200000|2024-11-25 08:10:00|97.71|97.31|97.67|97.27|97.75|97.35|97.53|97.13|222
1732522500000|2024-11-25 08:15:00|97.64|97.24|97.76|97.36|97.82|97.42|97.6|97.2|232
1732522800000|2024-11-25 08:20:00|97.75|97.35|97.8|97.4|97.89|97.49|97.69|97.29|274
1732523100000|2024-11-25 08:25:00|97.81|97.41|98.17|97.77|98.23|97.83|97.71|97.31|244
1732523400000|2024-11-25 08:30:00|98.16|97.76|98|97.6|98.3|97.9|97.78|97.38|328
1732523700000|2024-11-25 08:35:00|98.01|97.61|98|97.6|98.3|97.9|97.87|97.47|319
1732524000000|2024-11-25 08:40:00|98.02|97.62|97.84|97.44|98.03|97.63|97.84|97.44|190
1732524300000|2024-11-25 08:45:00|97.85|97.45|98.09|97.69|98.09|97.69|97.68|97.28|232
1732524600000|2024-11-25 08:50:00|98.08|97.68|98.5|98.1|98.5|98.1|97.91|97.51|250
1732524900000|2024-11-25 08:55:00|98.48|98.08|98.22|97.82|98.49|98.09|98.21|97.81|163
1732525200000|2024-11-25 09:00:00|98.21|97.81|98.26|97.86|98.29|97.89|98.07|97.67|198
1732525500000|2024-11-25 09:05:00|98.25|97.85|98.66|98.26|98.8|98.4|98.23|97.83|278
1732525800000|2024-11-25 09:10:00|98.65|98.25|98.48|98.08|98.72|98.32|98.45|98.05|317
1732526100000|2024-11-25 09:15:00|98.49|98.09|98.79|98.39|98.85|98.45|98.39|97.99|304
1732526400000|2024-11-25 09:20:00|98.8|98.4|98.61|98.21|98.98|98.58|98.54|98.14|326
1732526700000|2024-11-25 09:25:00|98.62|98.22|98.69|98.29|98.84|98.44|98.56|98.16|281
1732527000000|2024-11-25 09:30:00|98.7|98.3|98.84|98.44|99.06|98.66|98.66|98.26|294
1732527300000|2024-11-25 09:35:00|98.85|98.45|98.93|98.53|99.2|98.8|98.83|98.43|317
1732527600000|2024-11-25 09:40:00|98.95|98.55|98.65|98.25|99.02|98.62|98.58|98.18|305
1732527900000|2024-11-25 09:45:00|98.64|98.24|98.62|98.22|98.71|98.31|98.39|97.99|207
1732528200000|2024-11-25 09:50:00|98.61|98.21|98.43|98.03|98.63|98.23|98.43|98.03|195
1732528500000|2024-11-25 09:55:00|98.42|98.02|98.35|97.95|98.5|98.1|98.3|97.9|184
1732528800000|2024-11-25 10:00:00|98.34|97.94|98.13|97.73|98.39|97.99|97.83|97.43|284
1732529100000|2024-11-25 10:05:00|98.14|97.74|98.25|97.85|98.28|97.88|97.98|97.58|248
1732529400000|2024-11-25 10:10:00|98.26|97.86|97.86|97.46|98.36|97.96|97.76|97.36|236
1732529700000|2024-11-25 10:15:00|97.85|97.45|97.71|97.31|98.15|97.75|97.68|97.28|349
1732530000000|2024-11-25 10:20:00|97.72|97.32|97.6|97.2|97.79|97.39|97.51|97.11|372
1732530300000|2024-11-25 10:25:00|97.59|97.19|97.97|97.57|97.98|97.58|97.56|97.16|229
1732530600000|2024-11-25 10:30:00|97.96|97.56|98.13|97.73|98.13|97.73|97.74|97.34|243
1732530900000|2024-11-25 10:35:00|98.14|97.74|98.58|98.18|98.65|98.25|98.07|97.67|289
1732531200000|2024-11-25 10:40:00|98.57|98.17|98.66|98.26|98.75|98.35|98.51|98.11|245
1732531500000|2024-11-25 10:45:00|98.67|98.27|98.57|98.17|98.75|98.35|98.43|98.03|303
1732531800000|2024-11-25 10:50:00|98.59|98.19|98.47|98.07|98.68|98.28|98.4|98|262
1732532100000|2024-11-25 10:55:00|98.45|98.05|98.66|98.26|98.73|98.33|98.45|98.05|259
1732532400000|2024-11-25 11:00:00|98.64|98.24|98.83|98.43|98.84|98.44|98.58|98.18|197
1732532700000|2024-11-25 11:05:00|98.82|98.42|98.97|98.57|99.13|98.73|98.71|98.31|208
1732533000000|2024-11-25 11:10:00|98.95|98.55|98.77|98.37|98.96|98.56|98.62|98.22|256
1732533300000|2024-11-25 11:15:00|98.75|98.35|99.29|98.89|99.31|98.91|98.51|98.11|385
1732533600000|2024-11-25 11:20:00|99.27|98.87|99.12|98.72|99.47|99.07|99.05|98.65|344
1732533900000|2024-11-25 11:25:00|99.1|98.7|99.08|98.68|99.18|98.78|99.01|98.61|178
1732534200000|2024-11-25 11:30:00|99.09|98.69|98.72|98.32|99.09|98.69|98.71|98.31|181
1732534500000|2024-11-25 11:35:00|98.73|98.33|98.78|98.38|98.8|98.4|98.66|98.26|76
1732534800000|2024-11-25 11:40:00|98.2|97.8|97.45|97.05|98.25|97.85|97.4|97|300
1732535100000|2024-11-25 11:45:00|97.46|97.06|97.28|96.88|98.06|97.66|97.28|96.88|455
1732535400000|2024-11-25 11:50:00|97.29|96.89|97.91|97.51|98.03|97.63|97.29|96.89|339
1732535700000|2024-11-25 11:55:00|97.89|97.49|97.93|97.53|98.01|97.61|97.67|97.27|276
1732536000000|2024-11-25 12:00:00|97.94|97.54|97.97|97.57|98.02|97.62|97.6|97.2|465
1732536300000|2024-11-25 12:05:00|97.96|97.56|97.82|97.42|98.16|97.76|97.51|97.11|343
1732536600000|2024-11-25 12:10:00|97.81|97.41|97.76|97.36|97.94|97.54|97.52|97.12|291
1732536900000|2024-11-25 12:15:00|97.75|97.35|97.32|96.92|97.91|97.51|97.32|96.92|263
1732537200000|2024-11-25 12:20:00|97.33|96.93|97.67|97.27|97.77|97.37|97.29|96.89|278
1732537500000|2024-11-25 12:25:00|97.68|97.28|97.96|97.56|97.99|97.59|97.57|97.17|193
1732537800000|2024-11-25 12:30:00|97.95|97.55|97.62|97.22|97.95|97.55|97.55|97.15|257
1732538100000|2024-11-25 12:35:00|97.63|97.23|97.4|97|97.66|97.26|97.3|96.9|239
1732538400000|2024-11-25 12:40:00|97.41|97.01|97.31|96.91|97.44|97.04|97.17|96.77|236
1732538700000|2024-11-25 12:45:00|97.29|96.89|97.64|97.24|97.79|97.39|97.18|96.78|303
1732539000000|2024-11-25 12:50:00|97.62|97.22|97.91|97.51|98.08|97.68|97.56|97.16|268
1732539300000|2024-11-25 12:55:00|97.92|97.52|97.72|97.32|97.99|97.59|97.72|97.32|313
1732539600000|2024-11-25 13:00:00|97.71|97.31|97.73|97.33|98.12|97.72|97.63|97.23|363
1732539900000|2024-11-25 13:05:00|97.74|97.34|96.78|96.38|97.8|97.4|96.68|96.28|474
1732540200000|2024-11-25 13:10:00|96.79|96.39|97.01|96.61|97.08|96.68|96.25|95.85|452
1732540500000|2024-11-25 13:15:00|96.99|96.59|96.49|96.09|96.99|96.59|96.22|95.82|537
1732540800000|2024-11-25 13:20:00|96.47|96.07|96.09|95.69|96.53|96.13|95.66|95.26|487
1732541100000|2024-11-25 13:25:00|96.08|95.68|96.65|96.25|96.66|96.26|95.45|95.05|487
1732541400000|2024-11-25 13:30:00|96.63|96.23|96.46|96.06|96.66|96.26|96.14|95.74|494
1732541700000|2024-11-25 13:35:00|96.45|96.05|96.63|96.23|96.8|96.4|96.08|95.68|490
1732542000000|2024-11-25 13:40:00|96.66|96.26|97.15|96.75|97.33|96.93|96.65|96.25|404
1732542300000|2024-11-25 13:45:00|97.14|96.74|97.04|96.64|97.21|96.81|96.8|96.4|352
1732542600000|2024-11-25 13:50:00|97.03|96.63|96.98|96.58|97.29|96.89|96.91|96.51|381
1732542900000|2024-11-25 13:55:00|96.97|96.57|96.35|95.95|97.09|96.69|96.33|95.93|328
1732543200000|2024-11-25 14:00:00|96.36|95.96|96.78|96.38|96.93|96.53|96.35|95.95|385
1732543500000|2024-11-25 14:05:00|96.74|96.34|97.25|96.85|97.31|96.91|96.74|96.34|327
1732543800000|2024-11-25 14:10:00|97.24|96.84|97.36|96.96|97.44|97.04|96.97|96.57|305
1732544100000|2024-11-25 14:15:00|97.35|96.95|97.14|96.74|97.37|96.97|96.89|96.49|428
1732544400000|2024-11-25 14:20:00|97.15|96.75|96.67|96.27|97.22|96.82|96.62|96.22|385
1732544700000|2024-11-25 14:25:00|96.68|96.28|96.76|96.36|96.93|96.53|96.62|96.22|395
1732545000000|2024-11-25 14:30:00|96.78|96.38|96.87|96.47|97.32|96.92|96.49|96.09|504
1732545300000|2024-11-25 14:35:00|96.88|96.48|97.1|96.7|97.42|97.02|96.86|96.46|443
1732545600000|2024-11-25 14:40:00|97.11|96.71|96.28|95.88|97.19|96.79|95.81|95.41|463
1732545900000|2024-11-25 14:45:00|96.29|95.89|95.53|95.13|96.34|95.94|95.2|94.8|505
1732546200000|2024-11-25 14:50:00|95.51|95.11|94.97|94.57|95.53|95.13|94.15|93.75|701
1732546500000|2024-11-25 14:55:00|94.98|94.58|94.1|93.7|95.1|94.7|94.04|93.64|698
1732546800000|2024-11-25 15:00:00|94.09|93.69|94.65|94.25|94.96|94.56|93.73|93.33|721
1732547100000|2024-11-25 15:05:00|94.66|94.26|93.75|93.35|94.77|94.37|93.75|93.35|607
1732547400000|2024-11-25 15:10:00|93.76|93.36|93.99|93.59|94.22|93.82|92.69|92.29|720
1732547700000|2024-11-25 15:15:00|93.95|93.55|94.91|94.51|95.23|94.83|93.8|93.4|592
1732548000000|2024-11-25 15:20:00|94.92|94.52|95.02|94.62|95.07|94.67|94.39|93.99|591
1732548300000|2024-11-25 15:25:00|95.01|94.61|95.41|95.01|95.41|95.01|94.88|94.48|372
1732548600000|2024-11-25 15:30:00|95.4|95|95.21|94.81|95.94|95.54|95.21|94.81|536
1732548900000|2024-11-25 15:35:00|95.22|94.82|95.06|94.66|95.3|94.9|94.92|94.52|459
1732549200000|2024-11-25 15:40:00|95.07|94.67|95.65|95.25|95.82|95.42|94.98|94.58|331
1732549500000|2024-11-25 15:45:00|95.63|95.23|95.8|95.4|95.8|95.4|95.32|94.92|325
1732549800000|2024-11-25 15:50:00|95.77|95.37|96.24|95.84|96.26|95.86|95.64|95.24|298
1732550100000|2024-11-25 15:55:00|96.23|95.83|96.08|95.68|96.83|96.43|96|95.6|497
1732550400000|2024-11-25 16:00:00|96.09|95.69|96.67|96.27|96.71|96.31|95.86|95.46|523
1732550700000|2024-11-25 16:05:00|96.66|96.26|95.74|95.34|96.66|96.26|95.6|95.2|540
1732551000000|2024-11-25 16:10:00|95.73|95.33|96.17|95.77|96.37|95.97|95.73|95.33|460
1732551300000|2024-11-25 16:15:00|96.16|95.76|96.66|96.26|96.73|96.33|95.98|95.58|475
1732551600000|2024-11-25 16:20:00|96.67|96.27|96.38|95.98|96.99|96.59|96.34|95.94|384
1732551900000|2024-11-25 16:25:00|96.39|95.99|96.31|95.91|96.7|96.3|96.23|95.83|380
1732552200000|2024-11-25 16:30:00|96.32|95.92|96.59|96.19|96.87|96.47|96.32|95.92|417
1732552500000|2024-11-25 16:35:00|96.6|96.2|95.86|95.46|96.63|96.23|95.76|95.36|459
1732552800000|2024-11-25 16:40:00|95.87|95.47|95.49|95.09|96.12|95.72|95.23|94.83|411
1732553100000|2024-11-25 16:45:00|95.5|95.1|95.18|94.78|95.87|95.47|95.07|94.67|428
1732553400000|2024-11-25 16:50:00|95.17|94.77|95.62|95.22|95.99|95.59|94.98|94.58|369
1732553700000|2024-11-25 16:55:00|95.61|95.21|95.75|95.35|96.06|95.66|95.58|95.18|260
1732554000000|2024-11-25 17:00:00|95.73|95.33|95.04|94.64|95.76|95.36|94.97|94.57|518
1732554300000|2024-11-25 17:05:00|95.06|94.66|94.6|94.2|95.09|94.69|94.5|94.1|498
1732554600000|2024-11-25 17:10:00|94.61|94.21|94.12|93.72|94.73|94.33|94.08|93.68|490
1732554900000|2024-11-25 17:15:00|94.13|93.73|94.78|94.38|94.85|94.45|94.13|93.73|503
1732555200000|2024-11-25 17:20:00|94.77|94.37|94.06|93.66|94.77|94.37|94|93.6|474
1732555500000|2024-11-25 17:25:00|94.05|93.65|94.25|93.85|94.54|94.14|94.05|93.65|466
1732555800000|2024-11-25 17:30:00|94.26|93.86|94.76|94.36|94.97|94.57|94.23|93.83|465
1732556100000|2024-11-25 17:35:00|94.77|94.37|94.2|93.8|94.97|94.57|94.13|93.73|474
1732556400000|2024-11-25 17:40:00|94.19|93.79|93.8|93.4|94.23|93.83|93.78|93.38|445
1732556700000|2024-11-25 17:45:00|93.79|93.39|94.25|93.85|94.62|94.22|93.71|93.31|411
1732557000000|2024-11-25 17:50:00|94.26|93.86|94.66|94.26|94.74|94.34|94.26|93.86|428
1732557300000|2024-11-25 17:55:00|94.67|94.27|94.88|94.48|95.04|94.64|94.57|94.17|293
1732557600000|2024-11-25 18:00:00|94.89|94.49|95.29|94.89|95.3|94.9|94.68|94.28|415
1732557900000|2024-11-25 18:05:00|95.3|94.9|95.44|95.04|95.45|95.05|95.02|94.62|443
1732558200000|2024-11-25 18:10:00|95.45|95.05|95.56|95.16|95.58|95.18|95.39|94.99|300
1732558500000|2024-11-25 18:15:00|95.55|95.15|95.74|95.34|95.79|95.39|95.39|94.99|286
1732558800000|2024-11-25 18:20:00|95.75|95.35|95.56|95.16|95.78|95.38|95.09|94.69|258
1732559100000|2024-11-25 18:25:00|95.55|95.15|95.27|94.87|95.58|95.18|95.2|94.8|235
1732559400000|2024-11-25 18:30:00|95.29|94.89|95.33|94.93|95.35|94.95|95.12|94.72|264
1732559700000|2024-11-25 18:35:00|95.32|94.92|95.34|94.94|95.37|94.97|95.15|94.75|267
1732560000000|2024-11-25 18:40:00|95.35|94.95|94.83|94.43|95.48|95.08|94.82|94.42|262
1732560300000|2024-11-25 18:45:00|94.84|94.44|94.58|94.18|94.94|94.54|94.4|94|261
1732560600000|2024-11-25 18:50:00|94.59|94.19|94.72|94.32|95.01|94.61|94.57|94.17|250
1732560900000|2024-11-25 18:55:00|94.71|94.31|94.93|94.53|95.03|94.63|94.71|94.31|211
1732561200000|2024-11-25 19:00:00|94.92|94.52|94.76|94.36|94.94|94.54|94.57|94.17|255
1732561500000|2024-11-25 19:05:00|94.75|94.35|94.8|94.4|95.04|94.64|94.39|93.99|323
1732561800000|2024-11-25 19:10:00|94.81|94.41|94.97|94.57|94.99|94.59|94.76|94.36|190
1732562100000|2024-11-25 19:15:00|94.98|94.58|94.85|94.45|95.17|94.77|94.85|94.45|268
1732562400000|2024-11-25 19:20:00|94.82|94.42|94.65|94.25|94.84|94.44|94.24|93.84|384
1732562700000|2024-11-25 19:25:00|94.66|94.26|95.4|95|95.4|95|94.65|94.25|296
1732563000000|2024-11-25 19:30:00|95.39|94.99|95.27|94.87|95.59|95.19|95.24|94.84|305
1732563300000|2024-11-25 19:35:00|95.28|94.88|95.15|94.75|95.35|94.95|94.92|94.52|299
1732563600000|2024-11-25 19:40:00|95.16|94.76|95.59|95.19|95.6|95.2|95.15|94.75|217
1732563900000|2024-11-25 19:45:00|95.6|95.2|95.36|94.96|95.78|95.38|95.26|94.86|261
1732564200000|2024-11-25 19:50:00|95.35|94.95|95.45|95.05|95.62|95.22|95.3|94.9|258
1732564500000|2024-11-25 19:55:00|95.46|95.06|95.43|95.03|95.54|95.14|95.31|94.91|203
1732564800000|2024-11-25 20:00:00|95.42|95.02|95.16|94.76|95.45|95.05|95.06|94.66|299
1732565100000|2024-11-25 20:05:00|95.2|94.8|95.67|95.27|95.67|95.27|95.18|94.78|297
1732565400000|2024-11-25 20:10:00|95.66|95.26|95.55|95.15|95.77|95.37|95.2|94.8|324
1732565700000|2024-11-25 20:15:00|95.57|95.17|95.66|95.26|95.7|95.3|95.47|95.07|323
1732566000000|2024-11-25 20:20:00|95.67|95.27|95.61|95.21|95.67|95.27|95.22|94.82|315
1732566300000|2024-11-25 20:25:00|95.62|95.22|95.57|95.17|95.73|95.33|95.5|95.1|229
1732566600000|2024-11-25 20:30:00|95.56|95.16|96.08|95.68|96.15|95.75|95.56|95.16|244
1732566900000|2024-11-25 20:35:00|96.09|95.69|96.04|95.64|96.19|95.79|95.95|95.55|265
1732567200000|2024-11-25 20:40:00|96.05|95.65|95.19|94.79|96.06|95.66|95.18|94.78|294
1732567500000|2024-11-25 20:45:00|95.21|94.81|95.25|94.85|95.55|95.15|95.08|94.68|409
1732567800000|2024-11-25 20:50:00|95.26|94.86|95.29|94.89|95.42|95.02|95.1|94.7|368
1732568100000|2024-11-25 20:55:00|95.27|94.87|95.6|95.2|95.61|95.21|95.22|94.82|297
1732568400000|2024-11-25 21:00:00|95.61|95.21|95.51|95.11|95.86|95.46|95.4|95|337
1732568700000|2024-11-25 21:05:00|95.52|95.12|95.06|94.66|95.58|95.18|94.85|94.45|302
1732569000000|2024-11-25 21:10:00|95.04|94.64|95.12|94.72|95.23|94.83|94.98|94.58|287
1732569300000|2024-11-25 21:15:00|95.13|94.73|95.06|94.66|95.21|94.81|94.67|94.27|374
1732569600000|2024-11-25 21:20:00|95.05|94.65|94.57|94.17|95.07|94.67|94.53|94.13|286
1732569900000|2024-11-25 21:25:00|94.56|94.16|94.62|94.22|94.8|94.4|94.53|94.13|265
1732570200000|2024-11-25 21:30:00|94.64|94.24|94.08|93.68|94.64|94.24|93.87|93.47|356
1732570500000|2024-11-25 21:35:00|94.09|93.69|93.54|93.14|94.3|93.9|93.5|93.1|444
1732570800000|2024-11-25 21:40:00|93.55|93.15|92.71|92.31|93.56|93.16|92.71|92.31|389
1732571100000|2024-11-25 21:45:00|92.72|92.32|92.8|92.4|93.32|92.92|92.49|92.09|529
1732571400000|2024-11-25 21:50:00|92.81|92.41|93.39|92.99|93.45|93.05|92.81|92.41|313
1732571700000|2024-11-25 21:55:00|93.38|92.98|93.45|93.05|93.49|93.09|93.03|92.63|257
1732572000000|2024-11-25 22:00:00|93.44|93.04|93.48|93.08|93.65|93.25|93.23|92.83|484
1732572300000|2024-11-25 22:05:00|93.47|93.07|93.6|93.2|93.86|93.46|93.28|92.88|422
1732572600000|2024-11-25 22:10:00|93.62|93.22|93.77|93.37|93.95|93.55|93.57|93.17|327
1732572900000|2024-11-25 22:15:00|93.78|93.38|93.05|92.65|93.8|93.4|92.92|92.52|378
1732573200000|2024-11-25 22:20:00|93.04|92.64|92.58|92.18|93.06|92.66|92.54|92.14|272
1732573500000|2024-11-25 22:25:00|92.6|92.2|92.63|92.23|92.92|92.52|92.44|92.04|293
1732573800000|2024-11-25 22:30:00|92.6|92.2|92.16|91.76|92.68|92.28|92.15|91.75|329
1732574100000|2024-11-25 22:35:00|92.15|91.75|91.36|90.96|92.18|91.78|91.22|90.82|323
1732574400000|2024-11-25 22:40:00|91.35|90.95|92.45|92.05|92.52|92.12|91.35|90.95|243
1732574700000|2024-11-25 22:45:00|92.44|92.04|93.43|93.03|93.44|93.04|92.38|91.98|245
1732575000000|2024-11-25 22:50:00|93.44|93.04|93.32|92.92|93.45|93.05|93.03|92.63|269
1732575300000|2024-11-25 22:55:00|93.33|92.93|93.39|92.99|93.72|93.32|93.33|92.93|313
1732575600000|2024-11-25 23:00:00|93.4|93|92.87|92.47|93.62|93.22|92.79|92.39|366
1732575900000|2024-11-25 23:05:00|92.86|92.46|93.25|92.85|93.38|92.98|92.86|92.46|322
1732576200000|2024-11-25 23:10:00|93.26|92.86|93.59|93.19|93.59|93.19|93.26|92.86|245
1732576500000|2024-11-25 23:15:00|93.58|93.18|93.3|92.9|93.58|93.18|93.12|92.72|322
1732576800000|2024-11-25 23:20:00|93.29|92.89|93.21|92.81|93.6|93.2|92.99|92.59|274
1732577100000|2024-11-25 23:25:00|93.22|92.82|93.18|92.78|93.52|93.12|93.12|92.72|218
1732577400000|2024-11-25 23:30:00|93.19|92.79|93.11|92.71|93.36|92.96|92.86|92.46|359
1732577700000|2024-11-25 23:35:00|93.1|92.7|93.07|92.67|93.38|92.98|93.03|92.63|343
1732578000000|2024-11-25 23:40:00|93.06|92.66|92.96|92.56|93.06|92.66|92.57|92.17|371
1732578300000|2024-11-25 23:45:00|92.95|92.55|92.37|91.97|92.99|92.59|92.26|91.86|331
1732578600000|2024-11-25 23:50:00|92.36|91.96|92.5|92.1|92.71|92.31|92.18|91.78|394
1732578900000|2024-11-25 23:55:00|92.51|92.11|92.49|92.09|92.66|92.26|92.37|91.97|286
1732492800000|2024-11-25 00:00:00|97.18|96.78|96.46|96.06|97.24|96.84|96.35|95.95|455
1732493100000|2024-11-25 00:05:00|96.48|96.08|97.01|96.61|97.13|96.73|96.47|96.07|526
1732493400000|2024-11-25 00:10:00|97.03|96.63|96.74|96.34|97.35|96.95|96.65|96.25|478
1732493700000|2024-11-25 00:15:00|96.75|96.35|97.06|96.66|97.06|96.66|96.47|96.07|444
1732494000000|2024-11-25 00:20:00|97.03|96.63|96.64|96.24|97.1|96.7|96.49|96.09|407
1732494300000|2024-11-25 00:25:00|96.65|96.25|96.58|96.18|96.81|96.41|96.33|95.93|392
1732494600000|2024-11-25 00:30:00|96.59|96.19|96.37|95.97|96.68|96.28|96.13|95.73|523
1732494900000|2024-11-25 00:35:00|96.39|95.99|95.99|95.59|96.42|96.02|95.81|95.41|387
1732495200000|2024-11-25 00:40:00|96|95.6|96.32|95.92|96.43|96.03|95.92|95.52|334
1732495500000|2024-11-25 00:45:00|96.31|95.91|96.94|96.54|97.02|96.62|96.19|95.79|307
1732495800000|2024-11-25 00:50:00|96.95|96.55|96.83|96.43|96.95|96.55|96.71|96.31|310
1732496100000|2024-11-25 00:55:00|96.84|96.44|96.26|95.86|96.84|96.44|96.26|95.86|269
1732496400000|2024-11-25 01:00:00|96.23|95.83|95.81|95.41|96.44|96.04|95.73|95.33|400
1732496700000|2024-11-25 01:05:00|95.82|95.42|95.71|95.31|95.91|95.51|95.4|95|492
1732497000000|2024-11-25 01:10:00|95.72|95.32|95.53|95.13|95.79|95.39|95.37|94.97|480
1732497300000|2024-11-25 01:15:00|95.54|95.14|94.77|94.37|95.7|95.3|94.61|94.21|564
1732497600000|2024-11-25 01:20:00|94.78|94.38|93.86|93.46|94.85|94.45|93.64|93.24|527
1732497900000|2024-11-25 01:25:00|93.87|93.47|94.72|94.32|94.85|94.45|93.87|93.47|537
1732498200000|2024-11-25 01:30:00|94.73|94.33|94.8|94.4|94.98|94.58|94.31|93.91|648
1732498500000|2024-11-25 01:35:00|94.81|94.41|94.99|94.59|95.24|94.84|94.76|94.36|467
1732498800000|2024-11-25 01:40:00|95|94.6|95.32|94.92|95.32|94.92|94.93|94.53|424
1732499100000|2024-11-25 01:45:00|95.31|94.91|94.79|94.39|95.43|95.03|94.71|94.31|362
1732499400000|2024-11-25 01:50:00|94.8|94.4|94.86|94.46|95.01|94.61|94.56|94.16|421
1732499700000|2024-11-25 01:55:00|94.87|94.47|95.29|94.89|95.42|95.02|94.87|94.47|233
1732500000000|2024-11-25 02:00:00|95.3|94.9|95.58|95.18|95.77|95.37|95.27|94.87|274
1732500300000|2024-11-25 02:05:00|95.59|95.19|95.63|95.23|95.77|95.37|95.48|95.08|303
1732500600000|2024-11-25 02:10:00|95.62|95.22|95.52|95.12|95.63|95.23|95.36|94.96|257
1732500900000|2024-11-25 02:15:00|95.53|95.13|95.96|95.56|95.97|95.57|95.52|95.12|245
1732501200000|2024-11-25 02:20:00|95.97|95.57|96.08|95.68|96.14|95.74|95.91|95.51|217
1732501500000|2024-11-25 02:25:00|96.07|95.67|96.11|95.71|96.26|95.86|95.98|95.58|227
1732501800000|2024-11-25 02:30:00|96.1|95.7|95.92|95.52|96.28|95.88|95.82|95.42|256
1732502100000|2024-11-25 02:35:00|95.94|95.54|95.99|95.59|96.06|95.66|95.8|95.4|248
1732502400000|2024-11-25 02:40:00|95.98|95.58|96.16|95.76|96.36|95.96|95.93|95.53|202
1732502700000|2024-11-25 02:45:00|96.13|95.73|96.03|95.63|96.35|95.95|96|95.6|252
1732503000000|2024-11-25 02:50:00|96.04|95.64|95.91|95.51|96.27|95.87|95.86|95.46|321
1732503300000|2024-11-25 02:55:00|95.92|95.52|95.93|95.53|96.07|95.67|95.63|95.23|279
1732503600000|2024-11-25 03:00:00|95.92|95.52|95.95|95.55|96.13|95.73|95.92|95.52|252
1732503900000|2024-11-25 03:05:00|95.96|95.56|95.97|95.57|96.1|95.7|95.83|95.43|284
1732504200000|2024-11-25 03:10:00|95.98|95.58|95.96|95.56|96.05|95.65|95.88|95.48|205
1732504500000|2024-11-25 03:15:00|95.95|95.55|96.64|96.24|96.64|96.24|95.92|95.52|218
1732504800000|2024-11-25 03:20:00|96.65|96.25|96.58|96.18|96.71|96.31|96.46|96.06|240
1732505100000|2024-11-25 03:25:00|96.57|96.17|96.33|95.93|96.67|96.27|96.27|95.87|224
1732505400000|2024-11-25 03:30:00|96.32|95.92|96.09|95.69|96.33|95.93|95.82|95.42|272
1732505700000|2024-11-25 03:35:00|96.1|95.7|96.12|95.72|96.31|95.91|96.02|95.62|270
1732506000000|2024-11-25 03:40:00|96.13|95.73|96.51|96.11|96.51|96.11|96.13|95.73|199
1732506300000|2024-11-25 03:45:00|96.5|96.1|96.84|96.44|96.88|96.48|96.5|96.1|190
1732506600000|2024-11-25 03:50:00|96.83|96.43|96.67|96.27|97.05|96.65|96.64|96.24|225
1732506900000|2024-11-25 03:55:00|96.68|96.28|96.72|96.32|96.8|96.4|96.6|96.2|226
1732507200000|2024-11-25 04:00:00|96.71|96.31|96.75|96.35|97.06|96.66|96.62|96.22|297
1732507500000|2024-11-25 04:05:00|96.73|96.33|97.08|96.68|97.13|96.73|96.73|96.33|255
1732507800000|2024-11-25 04:10:00|97.07|96.67|97.65|97.25|97.71|97.31|97|96.6|251
1732508100000|2024-11-25 04:15:00|97.64|97.24|97.28|96.88|97.88|97.48|97.26|96.86|507
1732508400000|2024-11-25 04:20:00|97.29|96.89|96.83|96.43|97.36|96.96|96.63|96.23|531
1732508700000|2024-11-25 04:25:00|96.84|96.44|96.96|96.56|97.18|96.78|96.76|96.36|286
1732509000000|2024-11-25 04:30:00|96.91|96.51|96.7|96.3|96.92|96.52|96.6|96.2|260
1732509300000|2024-11-25 04:35:00|96.69|96.29|96.99|96.59|96.99|96.59|96.56|96.16|237
1732509600000|2024-11-25 04:40:00|97|96.6|97.09|96.69|97.09|96.69|96.87|96.47|177
1732509900000|2024-11-25 04:45:00|97.08|96.68|96.62|96.22|97.08|96.68|96.36|95.96|417
1732510200000|2024-11-25 04:50:00|96.61|96.21|96.59|96.19|96.7|96.3|96.44|96.04|287
1732510500000|2024-11-25 04:55:00|96.58|96.18|96.49|96.09|96.73|96.33|96.44|96.04|211
1732510800000|2024-11-25 05:00:00|96.5|96.1|96.92|96.52|96.99|96.59|96.37|95.97|302
1732511100000|2024-11-25 05:05:00|96.93|96.53|96.8|96.4|97.05|96.65|96.8|96.4|179
1732511400000|2024-11-25 05:10:00|96.81|96.41|96.73|96.33|96.95|96.55|96.73|96.33|184
1732511700000|2024-11-25 05:15:00|96.74|96.34|96.9|96.5|96.95|96.55|96.74|96.34|148
1732512000000|2024-11-25 05:20:00|96.89|96.49|96.87|96.47|96.94|96.54|96.68|96.28|245
1732512300000|2024-11-25 05:25:00|96.88|96.48|96.67|96.27|96.95|96.55|96.65|96.25|162
1732512600000|2024-11-25 05:30:00|96.68|96.28|97.06|96.66|97.11|96.71|96.68|96.28|219
1732512900000|2024-11-25 05:35:00|97.03|96.63|97.01|96.61|97.1|96.7|96.79|96.39|213
1732513200000|2024-11-25 05:40:00|97.02|96.62|97.24|96.84|97.26|96.86|97.02|96.62|200
1732513500000|2024-11-25 05:45:00|97.23|96.83|97.21|96.81|97.33|96.93|97.17|96.77|215
1732513800000|2024-11-25 05:50:00|97.19|96.79|97.06|96.66|97.24|96.84|96.98|96.58|194
1732514100000|2024-11-25 05:55:00|97.05|96.65|96.95|96.55|97.05|96.65|96.86|96.46|164
1732514400000|2024-11-25 06:00:00|96.93|96.53|96.81|96.41|96.99|96.59|96.78|96.38|159
1732514700000|2024-11-25 06:05:00|96.8|96.4|97.35|96.95|97.42|97.02|96.78|96.38|170
1732515000000|2024-11-25 06:10:00|97.34|96.94|97.25|96.85|97.5|97.1|97.24|96.84|143
1732515300000|2024-11-25 06:15:00|97.22|96.82|97.32|96.92|97.33|96.93|97.08|96.68|155
1732515600000|2024-11-25 06:20:00|97.31|96.91|97.19|96.79|97.36|96.96|97.09|96.69|107
1732515900000|2024-11-25 06:25:00|97.18|96.78|97.01|96.61|97.19|96.79|96.93|96.53|155
1732516200000|2024-11-25 06:30:00|97.02|96.62|96.93|96.53|97.1|96.7|96.66|96.26|236
1732516500000|2024-11-25 06:35:00|96.95|96.55|97.08|96.68|97.19|96.79|96.95|96.55|214
1732516800000|2024-11-25 06:40:00|97.07|96.67|96.87|96.47|97.1|96.7|96.69|96.29|199
1732517100000|2024-11-25 06:45:00|96.86|96.46|96.52|96.12|96.96|96.56|96.51|96.11|215
1732517400000|2024-11-25 06:50:00|96.53|96.13|96.64|96.24|96.74|96.34|96.44|96.04|204
1732517700000|2024-11-25 06:55:00|96.65|96.25|96.77|96.37|96.82|96.42|96.62|96.22|178
1732518000000|2024-11-25 07:00:00|96.78|96.38|96.95|96.55|96.97|96.57|96.62|96.22|218
1732518300000|2024-11-25 07:05:00|96.94|96.54|96.64|96.24|97.02|96.62|96.52|96.12|235
1732518600000|2024-11-25 07:10:00|96.63|96.23|96.61|96.21|96.76|96.36|96.54|96.14|208
1732518900000|2024-11-25 07:15:00|96.6|96.2|96.72|96.32|97.03|96.63|96.53|96.13|240
1732519200000|2024-11-25 07:20:00|96.76|96.36|96.66|96.26|96.87|96.47|96.4|96|265
1732519500000|2024-11-25 07:25:00|96.68|96.28|96.79|96.39|96.91|96.51|96.63|96.23|231
1732519800000|2024-11-25 07:30:00|96.78|96.38|97.1|96.7|97.1|96.7|96.76|96.36|219
1732520100000|2024-11-25 07:35:00|97.09|96.69|97.57|97.17|97.59|97.19|97.09|96.69|227
1732520400000|2024-11-25 07:40:00|97.59|97.19|97.74|97.34|97.81|97.41|97.55|97.15|284
1732520700000|2024-11-25 07:45:00|97.72|97.32|97.47|97.07|97.85|97.45|97.32|96.92|385
1732521000000|2024-11-25 07:50:00|97.48|97.08|97.59|97.19|97.72|97.32|97.26|96.86|262
1732521300000|2024-11-25 07:55:00|97.6|97.2|97.49|97.09|97.66|97.26|97.39|96.99|208
1732521600000|2024-11-25 08:00:00|97.47|97.07|97.61|97.21|97.62|97.22|97.17|96.77|298
1732521900000|2024-11-25 08:05:00|97.62|97.22|97.74|97.34|97.78|97.38|97.39|96.99|268
1732522200000|2024-11-25 08:10:00|97.71|97.31|97.67|97.27|97.75|97.35|97.53|97.13|222
1732522500000|2024-11-25 08:15:00|97.64|97.24|97.76|97.36|97.82|97.42|97.6|97.2|232
1732522800000|2024-11-25 08:20:00|97.75|97.35|97.8|97.4|97.89|97.49|97.69|97.29|274
1732523100000|2024-11-25 08:25:00|97.81|97.41|98.17|97.77|98.23|97.83|97.71|97.31|244
1732523400000|2024-11-25 08:30:00|98.16|97.76|98|97.6|98.3|97.9|97.78|97.38|328
1732523700000|2024-11-25 08:35:00|98.01|97.61|98|97.6|98.3|97.9|97.87|97.47|319
1732524000000|2024-11-25 08:40:00|98.02|97.62|97.84|97.44|98.03|97.63|97.84|97.44|190
1732524300000|2024-11-25 08:45:00|97.85|97.45|98.09|97.69|98.09|97.69|97.68|97.28|232
1732524600000|2024-11-25 08:50:00|98.08|97.68|98.5|98.1|98.5|98.1|97.91|97.51|250
1732524900000|2024-11-25 08:55:00|98.48|98.08|98.22|97.82|98.49|98.09|98.21|97.81|163
1732525200000|2024-11-25 09:00:00|98.21|97.81|98.26|97.86|98.29|97.89|98.07|97.67|198
1732525500000|2024-11-25 09:05:00|98.25|97.85|98.66|98.26|98.8|98.4|98.23|97.83|278
1732525800000|2024-11-25 09:10:00|98.65|98.25|98.48|98.08|98.72|98.32|98.45|98.05|317
1732526100000|2024-11-25 09:15:00|98.49|98.09|98.79|98.39|98.85|98.45|98.39|97.99|304
1732526400000|2024-11-25 09:20:00|98.8|98.4|98.61|98.21|98.98|98.58|98.54|98.14|326
1732526700000|2024-11-25 09:25:00|98.62|98.22|98.69|98.29|98.84|98.44|98.56|98.16|281
1732527000000|2024-11-25 09:30:00|98.7|98.3|98.84|98.44|99.06|98.66|98.66|98.26|294
1732527300000|2024-11-25 09:35:00|98.85|98.45|98.93|98.53|99.2|98.8|98.83|98.43|317
1732527600000|2024-11-25 09:40:00|98.95|98.55|98.65|98.25|99.02|98.62|98.58|98.18|305
1732527900000|2024-11-25 09:45:00|98.64|98.24|98.62|98.22|98.71|98.31|98.39|97.99|207
1732528200000|2024-11-25 09:50:00|98.61|98.21|98.43|98.03|98.63|98.23|98.43|98.03|195
1732528500000|2024-11-25 09:55:00|98.42|98.02|98.35|97.95|98.5|98.1|98.3|97.9|184
1732528800000|2024-11-25 10:00:00|98.34|97.94|98.13|97.73|98.39|97.99|97.83|97.43|284
1732529100000|2024-11-25 10:05:00|98.14|97.74|98.25|97.85|98.28|97.88|97.98|97.58|248
1732529400000|2024-11-25 10:10:00|98.26|97.86|97.86|97.46|98.36|97.96|97.76|97.36|236
1732529700000|2024-11-25 10:15:00|97.85|97.45|97.71|97.31|98.15|97.75|97.68|97.28|349
1732530000000|2024-11-25 10:20:00|97.72|97.32|97.6|97.2|97.79|97.39|97.51|97.11|372
1732530300000|2024-11-25 10:25:00|97.59|97.19|97.97|97.57|97.98|97.58|97.56|97.16|229
1732530600000|2024-11-25 10:30:00|97.96|97.56|98.13|97.73|98.13|97.73|97.74|97.34|243
1732530900000|2024-11-25 10:35:00|98.14|97.74|98.58|98.18|98.65|98.25|98.07|97.67|289
1732531200000|2024-11-25 10:40:00|98.57|98.17|98.66|98.26|98.75|98.35|98.51|98.11|245
1732531500000|2024-11-25 10:45:00|98.67|98.27|98.57|98.17|98.75|98.35|98.43|98.03|303
1732531800000|2024-11-25 10:50:00|98.59|98.19|98.47|98.07|98.68|98.28|98.4|98|262
1732532100000|2024-11-25 10:55:00|98.45|98.05|98.66|98.26|98.73|98.33|98.45|98.05|259
1732532400000|2024-11-25 11:00:00|98.64|98.24|98.83|98.43|98.84|98.44|98.58|98.18|197
1732532700000|2024-11-25 11:05:00|98.82|98.42|98.97|98.57|99.13|98.73|98.71|98.31|208
1732533000000|2024-11-25 11:10:00|98.95|98.55|98.77|98.37|98.96|98.56|98.62|98.22|256
1732533300000|2024-11-25 11:15:00|98.75|98.35|99.29|98.89|99.31|98.91|98.51|98.11|385
1732533600000|2024-11-25 11:20:00|99.27|98.87|99.12|98.72|99.47|99.07|99.05|98.65|344
1732533900000|2024-11-25 11:25:00|99.1|98.7|99.08|98.68|99.18|98.78|99.01|98.61|178
1732534200000|2024-11-25 11:30:00|99.09|98.69|98.72|98.32|99.09|98.69|98.71|98.31|181
1732534500000|2024-11-25 11:35:00|98.73|98.33|98.78|98.38|98.8|98.4|98.66|98.26|76
1732534800000|2024-11-25 11:40:00|98.2|97.8|97.45|97.05|98.25|97.85|97.4|97|300
1732535100000|2024-11-25 11:45:00|97.46|97.06|97.28|96.88|98.06|97.66|97.28|96.88|455
1732535400000|2024-11-25 11:50:00|97.29|96.89|97.91|97.51|98.03|97.63|97.29|96.89|339
1732535700000|2024-11-25 11:55:00|97.89|97.49|97.93|97.53|98.01|97.61|97.67|97.27|276
1732536000000|2024-11-25 12:00:00|97.94|97.54|97.97|97.57|98.02|97.62|97.6|97.2|465
1732536300000|2024-11-25 12:05:00|97.96|97.56|97.82|97.42|98.16|97.76|97.51|97.11|343
1732536600000|2024-11-25 12:10:00|97.81|97.41|97.76|97.36|97.94|97.54|97.52|97.12|291
1732536900000|2024-11-25 12:15:00|97.75|97.35|97.32|96.92|97.91|97.51|97.32|96.92|263
1732537200000|2024-11-25 12:20:00|97.33|96.93|97.67|97.27|97.77|97.37|97.29|96.89|278
1732537500000|2024-11-25 12:25:00|97.68|97.28|97.96|97.56|97.99|97.59|97.57|97.17|193
1732537800000|2024-11-25 12:30:00|97.95|97.55|97.62|97.22|97.95|97.55|97.55|97.15|257
1732538100000|2024-11-25 12:35:00|97.63|97.23|97.4|97|97.66|97.26|97.3|96.9|239
1732538400000|2024-11-25 12:40:00|97.41|97.01|97.31|96.91|97.44|97.04|97.17|96.77|236
1732538700000|2024-11-25 12:45:00|97.29|96.89|97.64|97.24|97.79|97.39|97.18|96.78|303
1732539000000|2024-11-25 12:50:00|97.62|97.22|97.91|97.51|98.08|97.68|97.56|97.16|268
1732539300000|2024-11-25 12:55:00|97.92|97.52|97.72|97.32|97.99|97.59|97.72|97.32|313
1732539600000|2024-11-25 13:00:00|97.71|97.31|97.73|97.33|98.12|97.72|97.63|97.23|363
1732539900000|2024-11-25 13:05:00|97.74|97.34|96.78|96.38|97.8|97.4|96.68|96.28|474
1732540200000|2024-11-25 13:10:00|96.79|96.39|97.01|96.61|97.08|96.68|96.25|95.85|452
1732540500000|2024-11-25 13:15:00|96.99|96.59|96.49|96.09|96.99|96.59|96.22|95.82|537
1732540800000|2024-11-25 13:20:00|96.47|96.07|96.09|95.69|96.53|96.13|95.66|95.26|487
1732541100000|2024-11-25 13:25:00|96.08|95.68|96.65|96.25|96.66|96.26|95.45|95.05|487
1732541400000|2024-11-25 13:30:00|96.63|96.23|96.46|96.06|96.66|96.26|96.14|95.74|494
1732541700000|2024-11-25 13:35:00|96.45|96.05|96.63|96.23|96.8|96.4|96.08|95.68|490
1732542000000|2024-11-25 13:40:00|96.66|96.26|97.15|96.75|97.33|96.93|96.65|96.25|404
1732542300000|2024-11-25 13:45:00|97.14|96.74|97.04|96.64|97.21|96.81|96.8|96.4|352
1732542600000|2024-11-25 13:50:00|97.03|96.63|96.98|96.58|97.29|96.89|96.91|96.51|381
1732542900000|2024-11-25 13:55:00|96.97|96.57|96.35|95.95|97.09|96.69|96.33|95.93|328
1732543200000|2024-11-25 14:00:00|96.36|95.96|96.78|96.38|96.93|96.53|96.35|95.95|385
1732543500000|2024-11-25 14:05:00|96.74|96.34|97.25|96.85|97.31|96.91|96.74|96.34|327
1732543800000|2024-11-25 14:10:00|97.24|96.84|97.36|96.96|97.44|97.04|96.97|96.57|305
1732544100000|2024-11-25 14:15:00|97.35|96.95|97.14|96.74|97.37|96.97|96.89|96.49|428
1732544400000|2024-11-25 14:20:00|97.15|96.75|96.67|96.27|97.22|96.82|96.62|96.22|385
1732544700000|2024-11-25 14:25:00|96.68|96.28|96.76|96.36|96.93|96.53|96.62|96.22|395
1732545000000|2024-11-25 14:30:00|96.78|96.38|96.87|96.47|97.32|96.92|96.49|96.09|504
1732545300000|2024-11-25 14:35:00|96.88|96.48|97.1|96.7|97.42|97.02|96.86|96.46|443
1732545600000|2024-11-25 14:40:00|97.11|96.71|96.28|95.88|97.19|96.79|95.81|95.41|463
1732545900000|2024-11-25 14:45:00|96.29|95.89|95.53|95.13|96.34|95.94|95.2|94.8|505
1732546200000|2024-11-25 14:50:00|95.51|95.11|94.97|94.57|95.53|95.13|94.15|93.75|701
1732546500000|2024-11-25 14:55:00|94.98|94.58|94.1|93.7|95.1|94.7|94.04|93.64|698
1732546800000|2024-11-25 15:00:00|94.09|93.69|94.65|94.25|94.96|94.56|93.73|93.33|721
1732547100000|2024-11-25 15:05:00|94.66|94.26|93.75|93.35|94.77|94.37|93.75|93.35|607
1732547400000|2024-11-25 15:10:00|93.76|93.36|93.99|93.59|94.22|93.82|92.69|92.29|720
1732547700000|2024-11-25 15:15:00|93.95|93.55|94.91|94.51|95.23|94.83|93.8|93.4|592
1732548000000|2024-11-25 15:20:00|94.92|94.52|95.02|94.62|95.07|94.67|94.39|93.99|591
1732548300000|2024-11-25 15:25:00|95.01|94.61|95.41|95.01|95.41|95.01|94.88|94.48|372
1732548600000|2024-11-25 15:30:00|95.4|95|95.21|94.81|95.94|95.54|95.21|94.81|536
1732548900000|2024-11-25 15:35:00|95.22|94.82|95.06|94.66|95.3|94.9|94.92|94.52|459
1732549200000|2024-11-25 15:40:00|95.07|94.67|95.65|95.25|95.82|95.42|94.98|94.58|331
1732549500000|2024-11-25 15:45:00|95.63|95.23|95.8|95.4|95.8|95.4|95.32|94.92|325
1732549800000|2024-11-25 15:50:00|95.77|95.37|96.24|95.84|96.26|95.86|95.64|95.24|298
1732550100000|2024-11-25 15:55:00|96.23|95.83|96.08|95.68|96.83|96.43|96|95.6|497
1732550400000|2024-11-25 16:00:00|96.09|95.69|96.67|96.27|96.71|96.31|95.86|95.46|523
1732550700000|2024-11-25 16:05:00|96.66|96.26|95.74|95.34|96.66|96.26|95.6|95.2|540
1732551000000|2024-11-25 16:10:00|95.73|95.33|96.17|95.77|96.37|95.97|95.73|95.33|460
1732551300000|2024-11-25 16:15:00|96.16|95.76|96.66|96.26|96.73|96.33|95.98|95.58|475
1732551600000|2024-11-25 16:20:00|96.67|96.27|96.38|95.98|96.99|96.59|96.34|95.94|384
1732551900000|2024-11-25 16:25:00|96.39|95.99|96.31|95.91|96.7|96.3|96.23|95.83|380
1732552200000|2024-11-25 16:30:00|96.32|95.92|96.59|96.19|96.87|96.47|96.32|95.92|417
1732552500000|2024-11-25 16:35:00|96.6|96.2|95.86|95.46|96.63|96.23|95.76|95.36|459
1732552800000|2024-11-25 16:40:00|95.87|95.47|95.49|95.09|96.12|95.72|95.23|94.83|411
1732553100000|2024-11-25 16:45:00|95.5|95.1|95.18|94.78|95.87|95.47|95.07|94.67|428
1732553400000|2024-11-25 16:50:00|95.17|94.77|95.62|95.22|95.99|95.59|94.98|94.58|369
1732553700000|2024-11-25 16:55:00|95.61|95.21|95.75|95.35|96.06|95.66|95.58|95.18|260
1732554000000|2024-11-25 17:00:00|95.73|95.33|95.04|94.64|95.76|95.36|94.97|94.57|518
1732554300000|2024-11-25 17:05:00|95.06|94.66|94.6|94.2|95.09|94.69|94.5|94.1|498
1732554600000|2024-11-25 17:10:00|94.61|94.21|94.12|93.72|94.73|94.33|94.08|93.68|490
1732554900000|2024-11-25 17:15:00|94.13|93.73|94.78|94.38|94.85|94.45|94.13|93.73|503
1732555200000|2024-11-25 17:20:00|94.77|94.37|94.06|93.66|94.77|94.37|94|93.6|474
1732555500000|2024-11-25 17:25:00|94.05|93.65|94.25|93.85|94.54|94.14|94.05|93.65|466
1732555800000|2024-11-25 17:30:00|94.26|93.86|94.76|94.36|94.97|94.57|94.23|93.83|465
1732556100000|2024-11-25 17:35:00|94.77|94.37|94.2|93.8|94.97|94.57|94.13|93.73|474
1732556400000|2024-11-25 17:40:00|94.19|93.79|93.8|93.4|94.23|93.83|93.78|93.38|445
1732556700000|2024-11-25 17:45:00|93.79|93.39|94.25|93.85|94.62|94.22|93.71|93.31|411
1732557000000|2024-11-25 17:50:00|94.26|93.86|94.66|94.26|94.74|94.34|94.26|93.86|428
1732557300000|2024-11-25 17:55:00|94.67|94.27|94.88|94.48|95.04|94.64|94.57|94.17|293
1732557600000|2024-11-25 18:00:00|94.89|94.49|95.29|94.89|95.3|94.9|94.68|94.28|415
1732557900000|2024-11-25 18:05:00|95.3|94.9|95.44|95.04|95.45|95.05|95.02|94.62|443
1732558200000|2024-11-25 18:10:00|95.45|95.05|95.56|95.16|95.58|95.18|95.39|94.99|300
1732558500000|2024-11-25 18:15:00|95.55|95.15|95.74|95.34|95.79|95.39|95.39|94.99|286
1732558800000|2024-11-25 18:20:00|95.75|95.35|95.56|95.16|95.78|95.38|95.09|94.69|258
1732559100000|2024-11-25 18:25:00|95.55|95.15|95.27|94.87|95.58|95.18|95.2|94.8|235
1732559400000|2024-11-25 18:30:00|95.29|94.89|95.33|94.93|95.35|94.95|95.12|94.72|264
1732559700000|2024-11-25 18:35:00|95.32|94.92|95.34|94.94|95.37|94.97|95.15|94.75|267
1732560000000|2024-11-25 18:40:00|95.35|94.95|94.83|94.43|95.48|95.08|94.82|94.42|262
1732560300000|2024-11-25 18:45:00|94.84|94.44|94.58|94.18|94.94|94.54|94.4|94|261
1732560600000|2024-11-25 18:50:00|94.59|94.19|94.72|94.32|95.01|94.61|94.57|94.17|250
1732560900000|2024-11-25 18:55:00|94.71|94.31|94.93|94.53|95.03|94.63|94.71|94.31|211
1732561200000|2024-11-25 19:00:00|94.92|94.52|94.76|94.36|94.94|94.54|94.57|94.17|255
1732561500000|2024-11-25 19:05:00|94.75|94.35|94.8|94.4|95.04|94.64|94.39|93.99|323
1732561800000|2024-11-25 19:10:00|94.81|94.41|94.97|94.57|94.99|94.59|94.76|94.36|190
1732562100000|2024-11-25 19:15:00|94.98|94.58|94.85|94.45|95.17|94.77|94.85|94.45|268
1732562400000|2024-11-25 19:20:00|94.82|94.42|94.65|94.25|94.84|94.44|94.24|93.84|384
1732562700000|2024-11-25 19:25:00|94.66|94.26|95.4|95|95.4|95|94.65|94.25|296
1732563000000|2024-11-25 19:30:00|95.39|94.99|95.27|94.87|95.59|95.19|95.24|94.84|305
1732563300000|2024-11-25 19:35:00|95.28|94.88|95.15|94.75|95.35|94.95|94.92|94.52|299
1732563600000|2024-11-25 19:40:00|95.16|94.76|95.59|95.19|95.6|95.2|95.15|94.75|217
1732563900000|2024-11-25 19:45:00|95.6|95.2|95.36|94.96|95.78|95.38|95.26|94.86|261
1732564200000|2024-11-25 19:50:00|95.35|94.95|95.45|95.05|95.62|95.22|95.3|94.9|258
1732564500000|2024-11-25 19:55:00|95.46|95.06|95.43|95.03|95.54|95.14|95.31|94.91|203
1732564800000|2024-11-25 20:00:00|95.42|95.02|95.16|94.76|95.45|95.05|95.06|94.66|299
1732565100000|2024-11-25 20:05:00|95.2|94.8|95.67|95.27|95.67|95.27|95.18|94.78|297
1732565400000|2024-11-25 20:10:00|95.66|95.26|95.55|95.15|95.77|95.37|95.2|94.8|324
1732565700000|2024-11-25 20:15:00|95.57|95.17|95.66|95.26|95.7|95.3|95.47|95.07|323
1732566000000|2024-11-25 20:20:00|95.67|95.27|95.61|95.21|95.67|95.27|95.22|94.82|315
1732566300000|2024-11-25 20:25:00|95.62|95.22|95.57|95.17|95.73|95.33|95.5|95.1|229
1732566600000|2024-11-25 20:30:00|95.56|95.16|96.08|95.68|96.15|95.75|95.56|95.16|244
1732566900000|2024-11-25 20:35:00|96.09|95.69|96.04|95.64|96.19|95.79|95.95|95.55|265
1732567200000|2024-11-25 20:40:00|96.05|95.65|95.19|94.79|96.06|95.66|95.18|94.78|294
1732567500000|2024-11-25 20:45:00|95.21|94.81|95.25|94.85|95.55|95.15|95.08|94.68|409
1732567800000|2024-11-25 20:50:00|95.26|94.86|95.29|94.89|95.42|95.02|95.1|94.7|368
1732568100000|2024-11-25 20:55:00|95.27|94.87|95.6|95.2|95.61|95.21|95.22|94.82|297
1732568400000|2024-11-25 21:00:00|95.61|95.21|95.51|95.11|95.86|95.46|95.4|95|337
1732568700000|2024-11-25 21:05:00|95.52|95.12|95.06|94.66|95.58|95.18|94.85|94.45|302
1732569000000|2024-11-25 21:10:00|95.04|94.64|95.12|94.72|95.23|94.83|94.98|94.58|287
1732569300000|2024-11-25 21:15:00|95.13|94.73|95.06|94.66|95.21|94.81|94.67|94.27|374
1732569600000|2024-11-25 21:20:00|95.05|94.65|94.57|94.17|95.07|94.67|94.53|94.13|286
1732569900000|2024-11-25 21:25:00|94.56|94.16|94.62|94.22|94.8|94.4|94.53|94.13|265
1732570200000|2024-11-25 21:30:00|94.64|94.24|94.08|93.68|94.64|94.24|93.87|93.47|356
1732570500000|2024-11-25 21:35:00|94.09|93.69|93.54|93.14|94.3|93.9|93.5|93.1|444
1732570800000|2024-11-25 21:40:00|93.55|93.15|92.71|92.31|93.56|93.16|92.71|92.31|389
1732571100000|2024-11-25 21:45:00|92.72|92.32|92.8|92.4|93.32|92.92|92.49|92.09|529
1732571400000|2024-11-25 21:50:00|92.81|92.41|93.39|92.99|93.45|93.05|92.81|92.41|313
1732571700000|2024-11-25 21:55:00|93.38|92.98|93.45|93.05|93.49|93.09|93.03|92.63|257
1732572000000|2024-11-25 22:00:00|93.44|93.04|93.48|93.08|93.65|93.25|93.23|92.83|484
1732572300000|2024-11-25 22:05:00|93.47|93.07|93.6|93.2|93.86|93.46|93.28|92.88|422
1732572600000|2024-11-25 22:10:00|93.62|93.22|93.77|93.37|93.95|93.55|93.57|93.17|327
1732572900000|2024-11-25 22:15:00|93.78|93.38|93.05|92.65|93.8|93.4|92.92|92.52|378
1732573200000|2024-11-25 22:20:00|93.04|92.64|92.58|92.18|93.06|92.66|92.54|92.14|272
1732573500000|2024-11-25 22:25:00|92.6|92.2|92.63|92.23|92.92|92.52|92.44|92.04|293
1732573800000|2024-11-25 22:30:00|92.6|92.2|92.16|91.76|92.68|92.28|92.15|91.75|329
1732574100000|2024-11-25 22:35:00|92.15|91.75|91.36|90.96|92.18|91.78|91.22|90.82|323
1732574400000|2024-11-25 22:40:00|91.35|90.95|92.45|92.05|92.52|92.12|91.35|90.95|243
1732574700000|2024-11-25 22:45:00|92.44|92.04|93.43|93.03|93.44|93.04|92.38|91.98|245
1732575000000|2024-11-25 22:50:00|93.44|93.04|93.32|92.92|93.45|93.05|93.03|92.63|269
1732575300000|2024-11-25 22:55:00|93.33|92.93|93.39|92.99|93.72|93.32|93.33|92.93|313
1732575600000|2024-11-25 23:00:00|93.4|93|92.87|92.47|93.62|93.22|92.79|92.39|366
1732575900000|2024-11-25 23:05:00|92.86|92.46|93.25|92.85|93.38|92.98|92.86|92.46|322
1732576200000|2024-11-25 23:10:00|93.26|92.86|93.59|93.19|93.59|93.19|93.26|92.86|245
1732576500000|2024-11-25 23:15:00|93.58|93.18|93.3|92.9|93.58|93.18|93.12|92.72|322
1732576800000|2024-11-25 23:20:00|93.29|92.89|93.21|92.81|93.6|93.2|92.99|92.59|274
1732577100000|2024-11-25 23:25:00|93.22|92.82|93.18|92.78|93.52|93.12|93.12|92.72|218
1732577400000|2024-11-25 23:30:00|93.19|92.79|93.11|92.71|93.36|92.96|92.86|92.46|359
1732577700000|2024-11-25 23:35:00|93.1|92.7|93.07|92.67|93.38|92.98|93.03|92.63|343
1732578000000|2024-11-25 23:40:00|93.06|92.66|92.96|92.56|93.06|92.66|92.57|92.17|371
1732578300000|2024-11-25 23:45:00|92.95|92.55|92.37|91.97|92.99|92.59|92.26|91.86|331
1732578600000|2024-11-25 23:50:00|92.36|91.96|92.5|92.1|92.71|92.31|92.18|91.78|394
1732578900000|2024-11-25 23:55:00|92.51|92.11|92.49|92.09|92.66|92.26|92.37|91.97|286
1732579200000|2024-11-26 00:00:00|92.48|92.08|92.47|92.07|92.65|92.25|91.89|91.49|526
1732579500000|2024-11-26 00:05:00|92.46|92.06|93.01|92.61|93.06|92.66|92.01|91.61|430
1732579800000|2024-11-26 00:10:00|93.04|92.64|93.09|92.69|93.37|92.97|92.89|92.49|371
1732580100000|2024-11-26 00:15:00|93.08|92.68|93.46|93.06|93.62|93.22|92.79|92.39|459
1732580400000|2024-11-26 00:20:00|93.45|93.05|93.6|93.2|93.75|93.35|93.1|92.7|376
1732580700000|2024-11-26 00:25:00|93.59|93.19|94.24|93.84|94.51|94.11|93.57|93.17|384
1732581000000|2024-11-26 00:30:00|94.23|93.83|94.29|93.89|94.46|94.06|94.01|93.61|409
1732581300000|2024-11-26 00:35:00|94.31|93.91|94.35|93.95|94.44|94.04|94.17|93.77|304
1732581600000|2024-11-26 00:40:00|94.34|93.94|94.16|93.76|94.38|93.98|93.85|93.45|302
1732581900000|2024-11-26 00:45:00|94.15|93.75|94.23|93.83|94.37|93.97|94.1|93.7|236
1732582200000|2024-11-26 00:50:00|94.22|93.82|93.65|93.25|94.22|93.82|93.65|93.25|258
1732582500000|2024-11-26 00:55:00|93.66|93.26|93.61|93.21|93.78|93.38|93.6|93.2|121
1732582800000|2024-11-26 01:00:00|93.65|93.25|93.84|93.44|93.93|93.53|93.52|93.12|260
1732583100000|2024-11-26 01:05:00|93.85|93.45|94.07|93.67|94.24|93.84|93.76|93.36|285
1732583400000|2024-11-26 01:10:00|94.08|93.68|93.91|93.51|94.31|93.91|93.76|93.36|240
1732583700000|2024-11-26 01:15:00|93.92|93.52|94.32|93.92|94.34|93.94|93.81|93.41|311
1732584000000|2024-11-26 01:20:00|94.33|93.93|94.28|93.88|94.34|93.94|94.16|93.76|203
1732584300000|2024-11-26 01:25:00|94.29|93.89|94.43|94.03|94.49|94.09|94.24|93.84|142
1732584600000|2024-11-26 01:30:00|94.44|94.04|94.75|94.35|94.75|94.35|94.39|93.99|193
1732584900000|2024-11-26 01:35:00|94.76|94.36|94.59|94.19|94.98|94.58|94.51|94.11|238
1732585200000|2024-11-26 01:40:00|94.6|94.2|94.45|94.05|94.62|94.22|94.27|93.87|144
1732585500000|2024-11-26 01:45:00|94.46|94.06|94.56|94.16|94.62|94.22|94.37|93.97|154
1732585800000|2024-11-26 01:50:00|94.57|94.17|94.66|94.26|94.84|94.44|94.53|94.13|155
1732586100000|2024-11-26 01:55:00|94.65|94.25|94.78|94.38|94.82|94.42|94.65|94.25|112
1732586400000|2024-11-26 02:00:00|94.76|94.36|94.72|94.32|94.82|94.42|94.59|94.19|177
1732586700000|2024-11-26 02:05:00|94.73|94.33|94.6|94.2|94.83|94.43|94.6|94.2|164
1732587000000|2024-11-26 02:10:00|94.61|94.21|94.45|94.05|94.63|94.23|94.39|93.99|164
1732587300000|2024-11-26 02:15:00|94.46|94.06|94.99|94.59|95.13|94.73|94.46|94.06|222
1732587600000|2024-11-26 02:20:00|95|94.6|94.86|94.46|95.17|94.77|94.84|94.44|182
1732587900000|2024-11-26 02:25:00|94.87|94.47|94.83|94.43|95.04|94.64|94.81|94.41|130
1732588200000|2024-11-26 02:30:00|94.82|94.42|94.78|94.38|94.9|94.5|94.66|94.26|182
1732588500000|2024-11-26 02:35:00|94.79|94.39|94.89|94.49|94.97|94.57|94.72|94.32|138
1732588800000|2024-11-26 02:40:00|94.87|94.47|94.99|94.59|95.06|94.66|94.81|94.41|137
1732589100000|2024-11-26 02:45:00|95|94.6|95.43|95.03|95.5|95.1|94.99|94.59|158
1732589400000|2024-11-26 02:50:00|95.45|95.05|95.39|94.99|95.45|95.05|94.97|94.57|215
1732589700000|2024-11-26 02:55:00|95.38|94.98|95.06|94.66|95.4|95|94.95|94.55|111
1732590000000|2024-11-26 03:00:00|95.04|94.64|94.79|94.39|95.1|94.7|94.79|94.39|139
1732590300000|2024-11-26 03:05:00|94.78|94.38|94.56|94.16|94.79|94.39|94.54|94.14|134
1732590600000|2024-11-26 03:10:00|94.57|94.17|94.46|94.06|94.59|94.19|94.11|93.71|211
1732590900000|2024-11-26 03:15:00|94.47|94.07|94.26|93.86|94.5|94.1|94.23|93.83|238
1732591200000|2024-11-26 03:20:00|94.25|93.85|93.98|93.58|94.25|93.85|93.83|93.43|225
1732591500000|2024-11-26 03:25:00|93.97|93.57|94.13|93.73|94.14|93.74|93.96|93.56|130
1732591800000|2024-11-26 03:30:00|94.11|93.71|94.21|93.81|94.32|93.92|93.94|93.54|174
1732592100000|2024-11-26 03:35:00|94.2|93.8|94.66|94.26|94.7|94.3|94.2|93.8|147
1732592400000|2024-11-26 03:40:00|94.64|94.24|94.56|94.16|94.65|94.25|94.5|94.1|158
1732592700000|2024-11-26 03:45:00|94.57|94.17|94.57|94.17|94.61|94.21|94.46|94.06|136
1732593000000|2024-11-26 03:50:00|94.58|94.18|94.38|93.98|94.62|94.22|94.31|93.91|145
1732593300000|2024-11-26 03:55:00|94.39|93.99|94.26|93.86|94.45|94.05|94.22|93.82|119
1732593600000|2024-11-26 04:00:00|94.25|93.85|94.17|93.77|94.27|93.87|94.13|93.73|129
1732593900000|2024-11-26 04:05:00|94.15|93.75|93.62|93.22|94.16|93.76|93.57|93.17|215
1732594200000|2024-11-26 04:10:00|93.63|93.23|93.74|93.34|93.87|93.47|93.63|93.23|225
1732594500000|2024-11-26 04:15:00|93.75|93.35|93.83|93.43|93.85|93.45|93.57|93.17|226
1732594800000|2024-11-26 04:20:00|93.82|93.42|93.77|93.37|93.96|93.56|93.45|93.05|255
1732595100000|2024-11-26 04:25:00|93.78|93.38|93.96|93.56|94.12|93.72|93.75|93.35|196
1732595400000|2024-11-26 04:30:00|93.93|93.53|94.28|93.88|94.32|93.92|93.93|93.53|191
1732595700000|2024-11-26 04:35:00|94.29|93.89|94.34|93.94|94.52|94.12|94.23|93.83|179
1732596000000|2024-11-26 04:40:00|94.35|93.95|94.16|93.76|94.43|94.03|94.07|93.67|152
1732596300000|2024-11-26 04:45:00|94.17|93.77|94.19|93.79|94.24|93.84|94.06|93.66|136
1732596600000|2024-11-26 04:50:00|94.18|93.78|93.89|93.49|94.25|93.85|93.86|93.46|172
1732596900000|2024-11-26 04:55:00|93.9|93.5|93.92|93.52|94.03|93.63|93.79|93.39|165
1732597200000|2024-11-26 05:00:00|93.93|93.53|94.15|93.75|94.25|93.85|93.87|93.47|189
1732597500000|2024-11-26 05:05:00|94.14|93.74|94.3|93.9|94.4|94|94.04|93.64|194
1732597800000|2024-11-26 05:10:00|94.29|93.89|94.2|93.8|94.45|94.05|94.19|93.79|212
1732598100000|2024-11-26 05:15:00|94.19|93.79|94.14|93.74|94.38|93.98|93.99|93.59|281
1732598400000|2024-11-26 05:20:00|94.15|93.75|94.44|94.04|94.52|94.12|94.12|93.72|159
1732598700000|2024-11-26 05:25:00|94.43|94.03|94.44|94.04|94.53|94.13|94.36|93.96|149
1732599000000|2024-11-26 05:30:00|94.43|94.03|94.52|94.12|94.56|94.16|94.35|93.95|177
1732599300000|2024-11-26 05:35:00|94.53|94.13|94.8|94.4|94.82|94.42|94.45|94.05|124
1732599600000|2024-11-26 05:40:00|94.81|94.41|94.6|94.2|94.84|94.44|94.59|94.19|134
1732599900000|2024-11-26 05:45:00|94.59|94.19|94.42|94.02|94.85|94.45|94.41|94.01|219
1732600200000|2024-11-26 05:50:00|94.43|94.03|94.73|94.33|94.8|94.4|94.41|94.01|210
1732600500000|2024-11-26 05:55:00|94.72|94.32|94.84|94.44|94.88|94.48|94.67|94.27|142
1732600800000|2024-11-26 06:00:00|94.83|94.43|94.7|94.3|94.91|94.51|94.64|94.24|186
1732601100000|2024-11-26 06:05:00|94.69|94.29|94.68|94.28|94.92|94.52|94.61|94.21|168
1732601400000|2024-11-26 06:10:00|94.67|94.27|94.5|94.1|94.68|94.28|94.4|94|185
1732601700000|2024-11-26 06:15:00|94.49|94.09|94.65|94.25|94.7|94.3|94.44|94.04|178
1732602000000|2024-11-26 06:20:00|94.66|94.26|94.81|94.41|94.83|94.43|94.65|94.25|118
1732602300000|2024-11-26 06:25:00|94.8|94.4|94.99|94.59|95|94.6|94.8|94.4|83
1732602600000|2024-11-26 06:30:00|94.98|94.58|94.71|94.31|94.99|94.59|94.66|94.26|175
1732602900000|2024-11-26 06:35:00|94.7|94.3|94.67|94.27|94.94|94.54|94.65|94.25|188
1732603200000|2024-11-26 06:40:00|94.66|94.26|94.67|94.27|94.78|94.38|94.58|94.18|159
1732603500000|2024-11-26 06:45:00|94.68|94.28|94.53|94.13|94.77|94.37|94.53|94.13|168
1732603800000|2024-11-26 06:50:00|94.52|94.12|94.18|93.78|94.52|94.12|94.18|93.78|236
1732604100000|2024-11-26 06:55:00|94.17|93.77|94.18|93.78|94.27|93.87|94.04|93.64|150
1732604400000|2024-11-26 07:00:00|94.16|93.76|94.01|93.61|94.16|93.76|93.74|93.34|309
1732604700000|2024-11-26 07:05:00|94|93.6|93.82|93.42|94.17|93.77|93.69|93.29|309
1732605000000|2024-11-26 07:10:00|93.81|93.41|93.42|93.02|93.86|93.46|93.42|93.02|292
1732605300000|2024-11-26 07:15:00|93.43|93.03|93.61|93.21|93.69|93.29|93.07|92.67|428
1732605600000|2024-11-26 07:20:00|93.6|93.2|93.46|93.06|93.7|93.3|93.36|92.96|349
1732605900000|2024-11-26 07:25:00|93.47|93.07|93.9|93.5|93.9|93.5|93.4|93|213
1732606200000|2024-11-26 07:30:00|93.91|93.51|93.84|93.44|93.99|93.59|93.68|93.28|203
1732606500000|2024-11-26 07:35:00|93.85|93.45|93.26|92.86|93.92|93.52|93.24|92.84|269
1732606800000|2024-11-26 07:40:00|93.25|92.85|93.2|92.8|93.36|92.96|93.06|92.66|317
1732607100000|2024-11-26 07:45:00|93.19|92.79|92.97|92.57|93.38|92.98|92.97|92.57|298
1732607400000|2024-11-26 07:50:00|92.98|92.58|92.9|92.5|93.15|92.75|92.9|92.5|242
1732607700000|2024-11-26 07:55:00|92.89|92.49|93.28|92.88|93.57|93.17|92.79|92.39|236
1732608000000|2024-11-26 08:00:00|93.27|92.87|93.13|92.73|93.35|92.95|92.98|92.58|368
1732608300000|2024-11-26 08:05:00|93.12|92.72|92.84|92.44|93.15|92.75|92.72|92.32|375
1732608600000|2024-11-26 08:10:00|92.86|92.46|92.39|91.99|92.98|92.58|92.37|91.97|345
1732608900000|2024-11-26 08:15:00|92.4|92|91.46|91.06|92.56|92.16|91.42|91.02|442
1732609200000|2024-11-26 08:20:00|91.48|91.08|92.14|91.74|92.15|91.75|91.35|90.95|470
1732609500000|2024-11-26 08:25:00|92.13|91.73|91.53|91.13|92.3|91.9|91.43|91.03|442
1732609800000|2024-11-26 08:30:00|91.57|91.17|91.04|90.64|91.74|91.34|91.04|90.64|477
1732610100000|2024-11-26 08:35:00|91.03|90.63|91.23|90.83|91.58|91.18|90.84|90.44|561
1732610400000|2024-11-26 08:40:00|91.25|90.85|91.86|91.46|92|91.6|91.21|90.81|436
1732610700000|2024-11-26 08:45:00|91.87|91.47|91.47|91.07|91.9|91.5|91.22|90.82|459
1732611000000|2024-11-26 08:50:00|91.48|91.08|91.49|91.09|91.88|91.48|91.37|90.97|435
1732611300000|2024-11-26 08:55:00|91.5|91.1|91.84|91.44|91.84|91.44|91.27|90.87|380
1732611600000|2024-11-26 09:00:00|91.83|91.43|92.19|91.79|92.19|91.79|91.64|91.24|387
1732611900000|2024-11-26 09:05:00|92.2|91.8|92.04|91.64|92.48|92.08|91.95|91.55|376
1732612200000|2024-11-26 09:10:00|92.03|91.63|92.51|92.11|92.56|92.16|91.97|91.57|272
1732612500000|2024-11-26 09:15:00|92.5|92.1|92.25|91.85|92.69|92.29|92.23|91.83|294
1732612800000|2024-11-26 09:20:00|92.26|91.86|92.28|91.88|92.63|92.23|92.24|91.84|302
1732613100000|2024-11-26 09:25:00|92.27|91.87|92.45|92.05|92.7|92.3|92.25|91.85|262
1732613400000|2024-11-26 09:30:00|92.46|92.06|92.15|91.75|92.71|92.31|92.14|91.74|390
1732613700000|2024-11-26 09:35:00|92.16|91.76|92.07|91.67|92.17|91.77|91.7|91.3|304
1732614000000|2024-11-26 09:40:00|92.05|91.65|92|91.6|92.07|91.67|91.81|91.41|273
1732614300000|2024-11-26 09:45:00|91.99|91.59|91.21|90.81|91.99|91.59|91.07|90.67|417
1732614600000|2024-11-26 09:50:00|91.22|90.82|91.73|91.33|91.94|91.54|91.03|90.63|442
1732614900000|2024-11-26 09:55:00|91.72|91.32|92.11|91.71|92.38|91.98|91.72|91.32|335
1732615200000|2024-11-26 10:00:00|92.13|91.73|92.03|91.63|92.37|91.97|91.75|91.35|483
1732615500000|2024-11-26 10:05:00|92.04|91.64|91.8|91.4|92.1|91.7|91.63|91.23|343
1732615800000|2024-11-26 10:10:00|91.79|91.39|91.57|91.17|91.81|91.41|91.45|91.05|258
1732616100000|2024-11-26 10:15:00|91.58|91.18|91.2|90.8|91.62|91.22|91.03|90.63|405
1732616400000|2024-11-26 10:20:00|91.19|90.79|90.83|90.43|91.19|90.79|90.5|90.1|452
1732616700000|2024-11-26 10:25:00|90.84|90.44|91.11|90.71|91.12|90.72|90.6|90.2|418
1732617000000|2024-11-26 10:30:00|91.1|90.7|91.21|90.81|91.23|90.83|90.85|90.45|298
1732617300000|2024-11-26 10:35:00|91.2|90.8|90.93|90.53|91.24|90.84|90.68|90.28|304
1732617600000|2024-11-26 10:40:00|90.92|90.52|90.55|90.15|91.11|90.71|90.44|90.04|382
1732617900000|2024-11-26 10:45:00|90.54|90.14|90.5|90.1|90.77|90.37|90.38|89.98|400
1732618200000|2024-11-26 10:50:00|90.54|90.14|90.18|89.78|90.59|90.19|89.95|89.55|294
1732618500000|2024-11-26 10:55:00|90.19|89.79|89.86|89.46|90.19|89.79|89.86|89.46|246
1732618800000|2024-11-26 11:00:00|89.89|89.49|89.28|88.88|89.98|89.58|88.96|88.56|174
1732619100000|2024-11-26 11:05:00|89.29|88.89|90.38|89.98|90.43|90.03|89.22|88.82|442
1732619400000|2024-11-26 11:10:00|90.39|89.99|90.46|90.06|90.49|90.09|90.01|89.61|372
1732619700000|2024-11-26 11:15:00|90.47|90.07|89.91|89.51|90.61|90.21|89.8|89.4|411
1732620000000|2024-11-26 11:20:00|89.92|89.52|89.52|89.12|90.15|89.75|89.31|88.91|422
1732620300000|2024-11-26 11:25:00|89.54|89.14|88.44|88.04|89.71|89.31|88.37|87.97|525
1732620600000|2024-11-26 11:30:00|88.43|88.03|88.53|88.13|89.17|88.77|88.15|87.75|739
1732620900000|2024-11-26 11:35:00|88.54|88.14|88.54|88.14|89.25|88.85|88.38|87.98|634
1732621200000|2024-11-26 11:40:00|88.53|88.13|88.63|88.23|89.02|88.62|88.31|87.91|526
1732621500000|2024-11-26 11:45:00|88.64|88.24|89.8|89.4|89.81|89.41|88.44|88.04|509
1732621800000|2024-11-26 11:50:00|89.81|89.41|90.44|90.04|90.48|90.08|89.71|89.31|387
1732622100000|2024-11-26 11:55:00|90.43|90.03|90.56|90.16|90.68|90.28|90.26|89.86|358
1732622400000|2024-11-26 12:00:00|90.57|90.17|90.22|89.82|90.57|90.17|89.94|89.54|490
1732622700000|2024-11-26 12:05:00|90.21|89.81|90.68|90.28|90.73|90.33|90.07|89.67|524
1732623000000|2024-11-26 12:10:00|90.67|90.27|91.12|90.72|91.14|90.74|90.65|90.25|253
1732623300000|2024-11-26 12:15:00|91.11|90.71|90.81|90.41|91.22|90.82|90.72|90.32|412
1732623600000|2024-11-26 12:20:00|90.82|90.42|90.5|90.1|91.02|90.62|90.5|90.1|361
1732623900000|2024-11-26 12:25:00|90.52|90.12|90.6|90.2|90.7|90.3|90.48|90.08|265
1732624200000|2024-11-26 12:30:00|90.61|90.21|90.2|89.8|90.84|90.44|90.19|89.79|429
1732624500000|2024-11-26 12:35:00|90.19|89.79|90.13|89.73|90.49|90.09|90.01|89.61|379
1732624800000|2024-11-26 12:40:00|90.12|89.72|90.24|89.84|90.4|90|90|89.6|357
1732625100000|2024-11-26 12:45:00|90.23|89.83|89.62|89.22|90.23|89.83|89.61|89.21|429
1732625400000|2024-11-26 12:50:00|89.63|89.23|89.84|89.44|90.03|89.63|89.5|89.1|374
1732625700000|2024-11-26 12:55:00|89.85|89.45|90.31|89.91|90.44|90.04|89.7|89.3|373
1732626000000|2024-11-26 13:00:00|90.32|89.92|90.19|89.79|90.39|89.99|89.8|89.4|574
1732626300000|2024-11-26 13:05:00|90.18|89.78|90.62|90.22|90.76|90.36|90.18|89.78|446
1732626600000|2024-11-26 13:10:00|90.63|90.23|90.67|90.27|90.8|90.4|90.56|90.16|179
1732626900000|2024-11-26 13:15:00|90.68|90.28|90.93|90.53|90.93|90.53|90.64|90.24|301
1732627200000|2024-11-26 13:20:00|90.92|90.52|90.92|90.52|91.39|90.99|90.91|90.51|320
1732627500000|2024-11-26 13:25:00|90.93|90.53|91.02|90.62|91.18|90.78|90.85|90.45|321
1732627800000|2024-11-26 13:30:00|91.01|90.61|90.83|90.43|91.01|90.61|90.59|90.19|417
1732628100000|2024-11-26 13:35:00|90.84|90.44|91|90.6|91.16|90.76|90.66|90.26|384
1732628400000|2024-11-26 13:40:00|91.02|90.62|90.91|90.51|91.17|90.77|90.79|90.39|359
1732628700000|2024-11-26 13:45:00|90.92|90.52|91.05|90.65|91.08|90.68|90.78|90.38|379
1732629000000|2024-11-26 13:50:00|91.06|90.66|90.85|90.45|91.09|90.69|90.77|90.37|287
1732629300000|2024-11-26 13:55:00|90.84|90.44|90.46|90.06|90.98|90.58|90.45|90.05|254
1732629600000|2024-11-26 14:00:00|90.47|90.07|90.11|89.71|90.59|90.19|90.11|89.71|280
1732629900000|2024-11-26 14:05:00|90.12|89.72|90|89.6|90.12|89.72|89.56|89.16|350
1732630200000|2024-11-26 14:10:00|89.99|89.59|90.26|89.86|90.38|89.98|89.85|89.45|327
1732630500000|2024-11-26 14:15:00|90.25|89.85|90.57|90.17|90.58|90.18|90.01|89.61|441
1732630800000|2024-11-26 14:20:00|90.58|90.18|90.7|90.3|90.93|90.53|90.52|90.12|325
1732631100000|2024-11-26 14:25:00|90.69|90.29|90.5|90.1|90.74|90.34|90.37|89.97|374
1732631400000|2024-11-26 14:30:00|90.46|90.06|90.59|90.19|90.91|90.51|89.92|89.52|547
1732631700000|2024-11-26 14:35:00|90.6|90.2|91.32|90.92|91.33|90.93|90.47|90.07|467
1732632000000|2024-11-26 14:40:00|91.34|90.94|91.29|90.89|91.51|91.11|91.23|90.83|360
1732632300000|2024-11-26 14:45:00|91.3|90.9|91.77|91.37|91.9|91.5|91.3|90.9|415
1732632600000|2024-11-26 14:50:00|91.78|91.38|91.83|91.43|92.04|91.64|91.48|91.08|449
1732632900000|2024-11-26 14:55:00|91.82|91.42|91.45|91.05|91.89|91.49|91.45|91.05|338
1732633200000|2024-11-26 15:00:00|91.46|91.06|91.59|91.19|91.8|91.4|91.26|90.86|416
1732633500000|2024-11-26 15:05:00|91.6|91.2|91.42|91.02|91.7|91.3|91.37|90.97|386
1732633800000|2024-11-26 15:10:00|91.4|91|91.35|90.95|91.4|91|91|90.6|251
1732634100000|2024-11-26 15:15:00|91.36|90.96|90.77|90.37|91.38|90.98|90.76|90.36|343
1732634400000|2024-11-26 15:20:00|90.78|90.38|90.7|90.3|90.8|90.4|90.28|89.88|381
1732634700000|2024-11-26 15:25:00|90.71|90.31|91.03|90.63|91.04|90.64|90.59|90.19|273
1732635000000|2024-11-26 15:30:00|91.01|90.61|90.75|90.35|91.12|90.72|90.6|90.2|396
1732635300000|2024-11-26 15:35:00|90.74|90.34|91.36|90.96|91.4|91|90.72|90.32|285
1732635600000|2024-11-26 15:40:00|91.38|90.98|91.48|91.08|91.53|91.13|91.21|90.81|276
1732635900000|2024-11-26 15:45:00|91.47|91.07|91.41|91.01|91.55|91.15|91.34|90.94|259
1732636200000|2024-11-26 15:50:00|91.42|91.02|91.09|90.69|91.51|91.11|90.99|90.59|290
1732636500000|2024-11-26 15:55:00|91.08|90.68|90.67|90.27|91.13|90.73|90.67|90.27|194
1732636800000|2024-11-26 16:00:00|90.7|90.3|90.75|90.35|90.96|90.56|90.26|89.86|380
1732637100000|2024-11-26 16:05:00|90.76|90.36|91.28|90.88|91.36|90.96|90.65|90.25|293
1732637400000|2024-11-26 16:10:00|91.27|90.87|91.39|90.99|91.41|91.01|91.05|90.65|288
1732637700000|2024-11-26 16:15:00|91.4|91|91.51|91.11|91.52|91.12|91.32|90.92|184
1732638000000|2024-11-26 16:20:00|91.52|91.12|91.78|91.38|91.83|91.43|91.51|91.11|126
1732638300000|2024-11-26 16:25:00|91.77|91.37|92.02|91.62|92.22|91.82|91.68|91.28|305
1732638600000|2024-11-26 16:30:00|92.05|91.65|92.15|91.75|92.29|91.89|91.88|91.48|426
1732638900000|2024-11-26 16:35:00|92.16|91.76|92.25|91.85|92.29|91.89|91.6|91.2|537
1732639200000|2024-11-26 16:40:00|92.27|91.87|92.32|91.92|92.33|91.93|92.15|91.75|381
1732639500000|2024-11-26 16:45:00|92.28|91.88|92.1|91.7|92.37|91.97|91.99|91.59|308
1732639800000|2024-11-26 16:50:00|92.11|91.71|91.94|91.54|92.13|91.73|91.67|91.27|245
1732640100000|2024-11-26 16:55:00|91.92|91.52|91.94|91.54|92|91.6|91.76|91.36|209
1732640400000|2024-11-26 17:00:00|91.95|91.55|91.6|91.2|92|91.6|91.47|91.07|333
1732640700000|2024-11-26 17:05:00|91.61|91.21|91.18|90.78|91.67|91.27|91.11|90.71|307
1732641000000|2024-11-26 17:10:00|91.19|90.79|91.24|90.84|91.49|91.09|91.12|90.72|208
1732641300000|2024-11-26 17:15:00|91.27|90.87|91.65|91.25|91.67|91.27|91.09|90.69|402
1732641600000|2024-11-26 17:20:00|91.66|91.26|91.85|91.45|91.9|91.5|91.66|91.26|234
1732641900000|2024-11-26 17:25:00|91.86|91.46|91.89|91.49|91.92|91.52|91.76|91.36|312
1732642200000|2024-11-26 17:30:00|91.83|91.43|91.89|91.49|91.89|91.49|91.59|91.19|286
1732642500000|2024-11-26 17:35:00|91.9|91.5|91.68|91.28|91.95|91.55|91.61|91.21|183
1732642800000|2024-11-26 17:40:00|91.66|91.26|91.54|91.14|91.67|91.27|91.42|91.02|206
1732643100000|2024-11-26 17:45:00|91.55|91.15|91.59|91.19|91.65|91.25|91.5|91.1|171
1732643400000|2024-11-26 17:50:00|91.6|91.2|91.67|91.27|91.74|91.34|91.55|91.15|116
1732643700000|2024-11-26 17:55:00|91.69|91.29|91.58|91.18|91.73|91.33|91.55|91.15|92
1732644000000|2024-11-26 18:00:00|91.57|91.17|91.34|90.94|91.75|91.35|91.33|90.93|164
1732644300000|2024-11-26 18:05:00|91.33|90.93|91.04|90.64|91.47|91.07|91.02|90.62|232
1732644600000|2024-11-26 18:10:00|91.03|90.63|90.73|90.33|91.08|90.68|90.66|90.26|234
1732644900000|2024-11-26 18:15:00|90.74|90.34|90.01|89.61|90.8|90.4|89.97|89.57|248
1732645200000|2024-11-26 18:20:00|90|89.6|90.43|90.03|90.63|90.23|89.98|89.58|311
1732645500000|2024-11-26 18:25:00|90.42|90.02|89.88|89.48|90.45|90.05|89.86|89.46|350
1732645800000|2024-11-26 18:30:00|89.86|89.46|89.48|89.08|89.99|89.59|89.39|88.99|427
1732646100000|2024-11-26 18:35:00|89.47|89.07|89.42|89.02|89.65|89.25|89.11|88.71|396
1732646400000|2024-11-26 18:40:00|89.43|89.03|89.6|89.2|89.79|89.39|89.26|88.86|419
1732646700000|2024-11-26 18:45:00|89.62|89.22|90.37|89.97|90.46|90.06|89.62|89.22|358
1732647000000|2024-11-26 18:50:00|90.38|89.98|90.72|90.32|90.91|90.51|90.23|89.83|340
1732647300000|2024-11-26 18:55:00|90.71|90.31|90.11|89.71|90.85|90.45|90.08|89.68|347
1732647600000|2024-11-26 19:00:00|90.09|89.69|90.19|89.79|90.32|89.92|89.89|89.49|491
1732647900000|2024-11-26 19:05:00|90.24|89.84|90.26|89.86|90.51|90.11|89.62|89.22|454
1732648200000|2024-11-26 19:10:00|90.29|89.89|90.47|90.07|90.52|90.12|90.14|89.74|397
1732648500000|2024-11-26 19:15:00|90.46|90.06|90.08|89.68|90.55|90.15|89.82|89.42|495
1732648800000|2024-11-26 19:20:00|90.09|89.69|89.89|89.49|90.21|89.81|89.63|89.23|460
1732649100000|2024-11-26 19:25:00|89.88|89.48|89.9|89.5|90.01|89.61|89.55|89.15|450
1732649400000|2024-11-26 19:30:00|89.89|89.49|90.07|89.67|90.19|89.79|89.42|89.02|387
1732649700000|2024-11-26 19:35:00|90.04|89.64|90.38|89.98|90.44|90.04|90.02|89.62|204
1732650000000|2024-11-26 19:40:00|90.36|89.96|90.24|89.84|90.38|89.98|90.06|89.66|223
1732650300000|2024-11-26 19:45:00|90.23|89.83|90.17|89.77|90.36|89.96|89.97|89.57|248
1732650600000|2024-11-26 19:50:00|90.16|89.76|90.13|89.73|90.24|89.84|89.98|89.58|257
1732650900000|2024-11-26 19:55:00|90.14|89.74|90.4|90|90.46|90.06|90.05|89.65|179
1732651200000|2024-11-26 20:00:00|90.39|89.99|90.28|89.88|90.72|90.32|90.22|89.82|267
1732651500000|2024-11-26 20:05:00|90.29|89.89|90.82|90.42|90.97|90.57|90.29|89.89|317
1732651800000|2024-11-26 20:10:00|90.84|90.44|90.92|90.52|91.12|90.72|90.79|90.39|287
1732652100000|2024-11-26 20:15:00|90.93|90.53|90.47|90.07|91.06|90.66|90.32|89.92|288
1732652400000|2024-11-26 20:20:00|90.44|90.04|90.36|89.96|90.58|90.18|90.24|89.84|362
1732652700000|2024-11-26 20:25:00|90.37|89.97|90.55|90.15|90.65|90.25|90.31|89.91|334
1732653000000|2024-11-26 20:30:00|90.54|90.14|90.75|90.35|90.86|90.46|90.32|89.92|392
1732653300000|2024-11-26 20:35:00|90.76|90.36|90.56|90.16|90.76|90.36|90.2|89.8|423
1732653600000|2024-11-26 20:40:00|90.57|90.17|91.37|90.97|91.37|90.97|90.51|90.11|327
1732653900000|2024-11-26 20:45:00|91.36|90.96|91.36|90.96|91.72|91.32|91.26|90.86|450
1732654200000|2024-11-26 20:50:00|91.37|90.97|91.55|91.15|91.71|91.31|91.37|90.97|333
1732654500000|2024-11-26 20:55:00|91.57|91.17|91.29|90.89|91.78|91.38|91.2|90.8|323
1732654800000|2024-11-26 21:00:00|91.27|90.87|91.31|90.91|91.47|91.07|90.91|90.51|390
1732655100000|2024-11-26 21:05:00|91.3|90.9|90.84|90.44|91.3|90.9|90.75|90.35|339
1732655400000|2024-11-26 21:10:00|90.83|90.43|91.16|90.76|91.23|90.83|90.76|90.36|314
1732655700000|2024-11-26 21:15:00|91.17|90.77|91.41|91.01|91.52|91.12|91.15|90.75|332
1732656000000|2024-11-26 21:20:00|91.42|91.02|91.87|91.47|91.88|91.48|91.42|91.02|250
1732656300000|2024-11-26 21:25:00|91.86|91.46|91.8|91.4|92|91.6|91.69|91.29|261
1732656600000|2024-11-26 21:30:00|91.79|91.39|91.34|90.94|91.89|91.49|91.34|90.94|252
1732656900000|2024-11-26 21:35:00|91.36|90.96|91.45|91.05|91.73|91.33|91.31|90.91|254
1732657200000|2024-11-26 21:40:00|91.46|91.06|91.56|91.16|91.65|91.25|91.36|90.96|217
1732657500000|2024-11-26 21:45:00|91.54|91.14|91.58|91.18|91.58|91.18|91.12|90.72|307
1732657800000|2024-11-26 21:50:00|91.59|91.19|91.62|91.22|91.81|91.41|91.56|91.16|234
1732658100000|2024-11-26 21:55:00|91.61|91.21|91.55|91.15|91.68|91.28|91.52|91.12|240
1732658400000|2024-11-26 22:00:00|91.54|91.14|91.9|91.5|91.9|91.5|91.37|90.97|347
1732658700000|2024-11-26 22:05:00|91.89|91.49|91.99|91.59|92.1|91.7|91.72|91.32|269
1732659000000|2024-11-26 22:10:00|91.98|91.58|91.93|91.53|92.25|91.85|91.78|91.38|313
1732659300000|2024-11-26 22:15:00|91.94|91.54|91.82|91.42|92.02|91.62|91.72|91.32|325
1732659600000|2024-11-26 22:20:00|91.83|91.43|91.97|91.57|92.06|91.66|91.8|91.4|158
1732659900000|2024-11-26 22:25:00|91.98|91.58|92.19|91.79|92.21|91.81|91.96|91.56|137
1732660200000|2024-11-26 22:30:00|92.18|91.78|92.1|91.7|92.25|91.85|91.98|91.58|155
1732660500000|2024-11-26 22:35:00|92.09|91.69|92.47|92.07|92.59|92.19|92.09|91.69|158
1732660800000|2024-11-26 22:40:00|92.48|92.08|92.49|92.09|92.57|92.17|92.44|92.04|104
1732661100000|2024-11-26 22:45:00|92.48|92.08|92.33|91.93|92.49|92.09|92.32|91.92|101
1732661400000|2024-11-26 22:50:00|92.32|91.92|92.02|91.62|92.35|91.95|91.91|91.51|94
1732661700000|2024-11-26 22:55:00|92.01|91.61|91.95|91.55|92.23|91.83|91.88|91.48|139
1732662000000|2024-11-26 23:00:00|91.94|91.54|92|91.6|92.22|91.82|91.83|91.43|219
1732662300000|2024-11-26 23:05:00|91.99|91.59|92.33|91.93|92.35|91.95|91.91|91.51|190
1732662600000|2024-11-26 23:10:00|92.34|91.94|92.61|92.21|92.62|92.22|92.34|91.94|151
1732662900000|2024-11-26 23:15:00|92.59|92.19|92.31|91.91|92.67|92.27|92.3|91.9|199
1732663200000|2024-11-26 23:20:00|92.32|91.92|92.29|91.89|92.41|92.01|92.22|91.82|182
1732663500000|2024-11-26 23:25:00|92.28|91.88|92.2|91.8|92.33|91.93|92.19|91.79|169
1732663800000|2024-11-26 23:30:00|92.23|91.83|92.38|91.98|92.41|92.01|92.19|91.79|118
1732664100000|2024-11-26 23:35:00|92.41|92.01|92.55|92.15|92.62|92.22|92.4|92|128
1732664400000|2024-11-26 23:40:00|92.63|92.23|92.83|92.43|92.87|92.47|92.56|92.16|146
1732664700000|2024-11-26 23:45:00|92.81|92.41|92.87|92.47|92.91|92.51|92.73|92.33|169
1732665000000|2024-11-26 23:50:00|92.86|92.46|93.27|92.87|93.27|92.87|92.85|92.45|161
1732665300000|2024-11-26 23:55:00|93.28|92.88|93.01|92.61|93.41|93.01|92.99|92.59|184
1732665600000|2024-11-27 00:00:00|93|92.6|92.57|92.17|93|92.6|92.45|92.05|315
1732665900000|2024-11-27 00:05:00|92.58|92.18|93.43|93.03|93.43|93.03|92.57|92.17|312
1732666200000|2024-11-27 00:10:00|93.41|93.01|93.6|93.2|93.61|93.21|93.35|92.95|300
1732666500000|2024-11-27 00:15:00|93.59|93.19|93.36|92.96|93.75|93.35|93.22|92.82|299
1732666800000|2024-11-27 00:20:00|93.35|92.95|93.59|93.19|94.02|93.62|93.23|92.83|279
1732667100000|2024-11-27 00:25:00|93.61|93.21|93.55|93.15|93.76|93.36|93.52|93.12|265
1732667400000|2024-11-27 00:30:00|93.56|93.16|93.23|92.83|93.62|93.22|93.02|92.62|305
1732667700000|2024-11-27 00:35:00|93.24|92.84|92.62|92.22|93.27|92.87|92.62|92.22|330
1732668000000|2024-11-27 00:40:00|92.63|92.23|92.23|91.83|92.73|92.33|92.08|91.68|327
1732668300000|2024-11-27 00:45:00|92.24|91.84|92.52|92.12|92.74|92.34|92.08|91.68|403
1732668600000|2024-11-27 00:50:00|92.51|92.11|92.37|91.97|92.64|92.24|92.08|91.68|423
1732668900000|2024-11-27 00:55:00|92.38|91.98|92.11|91.71|92.39|91.99|92.02|91.62|328
1732669200000|2024-11-27 01:00:00|92.1|91.7|92.13|91.73|92.37|91.97|91.68|91.28|392
1732669500000|2024-11-27 01:05:00|92.14|91.74|92.01|91.61|92.39|91.99|91.89|91.49|447
1732669800000|2024-11-27 01:10:00|92|91.6|92.44|92.04|92.47|92.07|91.7|91.3|341
1732670100000|2024-11-27 01:15:00|92.45|92.05|92.88|92.48|93.1|92.7|92.44|92.04|372
1732670400000|2024-11-27 01:20:00|92.89|92.49|93.08|92.68|93.18|92.78|92.73|92.33|463
1732670700000|2024-11-27 01:25:00|93.07|92.67|92.76|92.36|93.1|92.7|92.51|92.11|409
1732671000000|2024-11-27 01:30:00|92.77|92.37|92.73|92.33|93.07|92.67|92.59|92.19|419
1732671300000|2024-11-27 01:35:00|92.75|92.35|93.01|92.61|93.17|92.77|92.75|92.35|316
1732671600000|2024-11-27 01:40:00|93.02|92.62|92.95|92.55|93.15|92.75|92.87|92.47|256
1732671900000|2024-11-27 01:45:00|92.96|92.56|92.95|92.55|93.22|92.82|92.86|92.46|401
1732672200000|2024-11-27 01:50:00|92.96|92.56|93.2|92.8|93.24|92.84|92.96|92.56|315
1732672500000|2024-11-27 01:55:00|93.19|92.79|93.19|92.79|93.32|92.92|93.14|92.74|238
1732672800000|2024-11-27 02:00:00|93.21|92.81|93.39|92.99|93.39|92.99|93.19|92.79|251
1732673100000|2024-11-27 02:05:00|93.4|93|93.08|92.68|93.44|93.04|92.98|92.58|279
1732673400000|2024-11-27 02:10:00|93.07|92.67|92.75|92.35|93.11|92.71|92.72|92.32|190
1732673700000|2024-11-27 02:15:00|92.74|92.34|92.73|92.33|92.96|92.56|92.54|92.14|368
1732674000000|2024-11-27 02:20:00|92.74|92.34|93.37|92.97|93.37|92.97|92.56|92.16|301
1732674300000|2024-11-27 02:25:00|93.38|92.98|93.84|93.44|93.9|93.5|93.38|92.98|224
1732674600000|2024-11-27 02:30:00|93.83|93.43|93.35|92.95|93.85|93.45|93.35|92.95|367
1732674900000|2024-11-27 02:35:00|93.34|92.94|93.36|92.96|93.71|93.31|93.31|92.91|380
1732675200000|2024-11-27 02:40:00|93.37|92.97|93.46|93.06|93.54|93.14|93.25|92.85|320
1732675500000|2024-11-27 02:45:00|93.47|93.07|93.66|93.26|93.75|93.35|93.36|92.96|332
1732675800000|2024-11-27 02:50:00|93.67|93.27|93.51|93.11|93.71|93.31|93.46|93.06|232
1732676100000|2024-11-27 02:55:00|93.5|93.1|93.41|93.01|93.53|93.13|93.4|93|143
1732676400000|2024-11-27 03:00:00|93.4|93|93.36|92.96|93.43|93.03|93.17|92.77|276
1732676700000|2024-11-27 03:05:00|93.35|92.95|93.11|92.71|93.38|92.98|93.05|92.65|231
1732677000000|2024-11-27 03:10:00|93.1|92.7|93.32|92.92|93.39|92.99|93.1|92.7|172
1732677300000|2024-11-27 03:15:00|93.33|92.93|93.14|92.74|93.39|92.99|93.05|92.65|291
1732677600000|2024-11-27 03:20:00|93.15|92.75|92.99|92.59|93.17|92.77|92.73|92.33|223
1732677900000|2024-11-27 03:25:00|92.98|92.58|93.11|92.71|93.16|92.76|92.97|92.57|177
1732678200000|2024-11-27 03:30:00|93.13|92.73|92.82|92.42|93.17|92.77|92.73|92.33|235
1732678500000|2024-11-27 03:35:00|92.83|92.43|92.73|92.33|92.94|92.54|92.68|92.28|220
1732678800000|2024-11-27 03:40:00|92.72|92.32|92.88|92.48|92.92|92.52|92.69|92.29|128
1732679100000|2024-11-27 03:45:00|92.89|92.49|92.97|92.57|93.06|92.66|92.77|92.37|198
1732679400000|2024-11-27 03:50:00|92.98|92.58|92.95|92.55|93.14|92.74|92.94|92.54|142
1732679700000|2024-11-27 03:55:00|92.96|92.56|92.85|92.45|93.02|92.62|92.83|92.43|117
1732680000000|2024-11-27 04:00:00|92.86|92.46|92.95|92.55|92.95|92.55|92.66|92.26|197
1732680300000|2024-11-27 04:05:00|92.96|92.56|93.23|92.83|93.31|92.91|92.96|92.56|141
1732680600000|2024-11-27 04:10:00|93.24|92.84|93.62|93.22|93.64|93.24|93.18|92.78|168
1732680900000|2024-11-27 04:15:00|93.63|93.23|93.86|93.46|93.93|93.53|93.42|93.02|222
1732681200000|2024-11-27 04:20:00|93.87|93.47|93.96|93.56|94.11|93.71|93.87|93.47|257
1732681500000|2024-11-27 04:25:00|93.94|93.54|94.02|93.62|94.12|93.72|93.85|93.45|212
1732681800000|2024-11-27 04:30:00|94.04|93.64|94.25|93.85|94.36|93.96|93.91|93.51|305
1732682100000|2024-11-27 04:35:00|94.26|93.86|94.18|93.78|94.28|93.88|93.8|93.4|362
1732682400000|2024-11-27 04:40:00|94.19|93.79|94.51|94.11|94.66|94.26|94.11|93.71|402
1732682700000|2024-11-27 04:45:00|94.5|94.1|94.49|94.09|94.89|94.49|94.4|94|331
1732683000000|2024-11-27 04:50:00|94.48|94.08|94.26|93.86|94.53|94.13|94.18|93.78|308
1732683300000|2024-11-27 04:55:00|94.27|93.87|94.8|94.4|94.8|94.4|94.27|93.87|313
1732683600000|2024-11-27 05:00:00|94.79|94.39|94.33|93.93|94.9|94.5|94.27|93.87|285
1732683900000|2024-11-27 05:05:00|94.32|93.92|94.02|93.62|94.32|93.92|93.89|93.49|254
1732684200000|2024-11-27 05:10:00|94.01|93.61|93.89|93.49|94.15|93.75|93.81|93.41|192
1732684500000|2024-11-27 05:15:00|93.9|93.5|94.07|93.67|94.12|93.72|93.67|93.27|275
1732684800000|2024-11-27 05:20:00|94.08|93.68|94.24|93.84|94.32|93.92|93.64|93.24|311
1732685100000|2024-11-27 05:25:00|94.23|93.83|94.55|94.15|94.65|94.25|94.23|93.83|233
1732685400000|2024-11-27 05:30:00|94.56|94.16|94.85|94.45|94.9|94.5|94.45|94.05|214
1732685700000|2024-11-27 05:35:00|94.86|94.46|94.81|94.41|95.02|94.62|94.81|94.41|252
1732686000000|2024-11-27 05:40:00|94.8|94.4|94.85|94.45|94.94|94.54|94.74|94.34|164
1732686300000|2024-11-27 05:45:00|94.84|94.44|94.5|94.1|94.84|94.44|94.47|94.07|188
1732686600000|2024-11-27 05:50:00|94.49|94.09|94.46|94.06|94.72|94.32|94.39|93.99|226
1732686900000|2024-11-27 05:55:00|94.45|94.05|94.36|93.96|94.45|94.05|94.23|93.83|189
1732687200000|2024-11-27 06:00:00|94.37|93.97|94.48|94.08|94.5|94.1|94.31|93.91|240
1732687500000|2024-11-27 06:05:00|94.47|94.07|94.53|94.13|94.53|94.13|94.38|93.98|177
1732687800000|2024-11-27 06:10:00|94.52|94.12|94.87|94.47|94.92|94.52|94.52|94.12|180
1732688100000|2024-11-27 06:15:00|94.86|94.46|95.19|94.79|95.24|94.84|94.79|94.39|217
1732688400000|2024-11-27 06:20:00|95.17|94.77|95.29|94.89|95.59|95.19|95.16|94.76|239
1732688700000|2024-11-27 06:25:00|95.28|94.88|95.13|94.73|95.33|94.93|95.1|94.7|228
1732689000000|2024-11-27 06:30:00|95.14|94.74|95.06|94.66|95.23|94.83|94.95|94.55|256
1732689300000|2024-11-27 06:35:00|95.05|94.65|95.24|94.84|95.35|94.95|94.87|94.47|304
1732689600000|2024-11-27 06:40:00|95.25|94.85|95.32|94.92|95.42|95.02|95.14|94.74|276
1732689900000|2024-11-27 06:45:00|95.31|94.91|94.97|94.57|95.31|94.91|94.89|94.49|258
1732690200000|2024-11-27 06:50:00|94.99|94.59|94.87|94.47|95.21|94.81|94.84|94.44|274
1732690500000|2024-11-27 06:55:00|94.88|94.48|94.78|94.38|94.95|94.55|94.74|94.34|182
1732690800000|2024-11-27 07:00:00|94.79|94.39|95.01|94.61|95.07|94.67|94.63|94.23|210
1732691100000|2024-11-27 07:05:00|95|94.6|95.26|94.86|95.38|94.98|94.94|94.54|163
1732691400000|2024-11-27 07:10:00|95.27|94.87|95.2|94.8|95.33|94.93|95|94.6|211
1732691700000|2024-11-27 07:15:00|95.19|94.79|95.18|94.78|95.28|94.88|95.05|94.65|194
1732692000000|2024-11-27 07:20:00|95.17|94.77|95.07|94.67|95.24|94.84|94.97|94.57|174
1732692300000|2024-11-27 07:25:00|95.06|94.66|95.19|94.79|95.32|94.92|95.03|94.63|167
1732692600000|2024-11-27 07:30:00|95.2|94.8|95.37|94.97|95.37|94.97|95.08|94.68|196
1732692900000|2024-11-27 07:35:00|95.39|94.99|95.43|95.03|95.45|95.05|95.36|94.96|144
1732693200000|2024-11-27 07:40:00|95.44|95.04|95.46|95.06|95.47|95.07|95.22|94.82|188
1732693500000|2024-11-27 07:45:00|95.47|95.07|95.43|95.03|95.47|95.07|95.09|94.69|192
1732693800000|2024-11-27 07:50:00|95.42|95.02|95.73|95.33|95.82|95.42|95.41|95.01|204
1732694100000|2024-11-27 07:55:00|95.72|95.32|95.63|95.23|95.79|95.39|95.59|95.19|165
1732694400000|2024-11-27 08:00:00|95.64|95.24|95.34|94.94|95.66|95.26|95.12|94.72|265
1732694700000|2024-11-27 08:05:00|95.33|94.93|95.44|95.04|95.52|95.12|95.17|94.77|235
1732695000000|2024-11-27 08:10:00|95.45|95.05|95.15|94.75|95.45|95.05|95.1|94.7|204
1732695300000|2024-11-27 08:15:00|95.16|94.76|95.5|95.1|95.6|95.2|95.09|94.69|242
1732695600000|2024-11-27 08:20:00|95.49|95.09|95.33|94.93|95.61|95.21|95.33|94.93|194
1732695900000|2024-11-27 08:25:00|95.35|94.95|95.34|94.94|95.36|94.96|95.07|94.67|170
1732696200000|2024-11-27 08:30:00|95.33|94.93|95.35|94.95|95.39|94.99|95.24|94.84|169
1732696500000|2024-11-27 08:35:00|95.34|94.94|95.73|95.33|95.74|95.34|95.26|94.86|192
1732696800000|2024-11-27 08:40:00|95.72|95.32|95.83|95.43|95.93|95.53|95.69|95.29|181
1732697100000|2024-11-27 08:45:00|95.85|95.45|95.74|95.34|95.96|95.56|95.69|95.29|187
1732697400000|2024-11-27 08:50:00|95.75|95.35|95.87|95.47|95.94|95.54|95.67|95.27|183
1732697700000|2024-11-27 08:55:00|95.86|95.46|95.8|95.4|95.95|95.55|95.68|95.28|143
1732698000000|2024-11-27 09:00:00|95.81|95.41|95.71|95.31|95.92|95.52|95.62|95.22|223
1732698300000|2024-11-27 09:05:00|95.7|95.3|95.3|94.9|95.74|95.34|95.21|94.81|175
1732698600000|2024-11-27 09:10:00|95.31|94.91|95.41|95.01|95.47|95.07|95.3|94.9|204
1732698900000|2024-11-27 09:15:00|95.39|94.99|95.43|95.03|95.45|95.05|95.26|94.86|164
1732699200000|2024-11-27 09:20:00|95.44|95.04|95.22|94.82|95.44|95.04|95.05|94.65|174
1732699500000|2024-11-27 09:25:00|95.2|94.8|95.13|94.73|95.44|95.04|95.13|94.73|138
1732699800000|2024-11-27 09:30:00|95.04|94.64|94.62|94.22|95.05|94.65|94.51|94.11|260
1732700100000|2024-11-27 09:35:00|94.63|94.23|94.97|94.57|94.98|94.58|94.59|94.19|215
1732700400000|2024-11-27 09:40:00|94.96|94.56|95.05|94.65|95.05|94.65|94.71|94.31|182
1732700700000|2024-11-27 09:45:00|95.07|94.67|95.65|95.25|95.69|95.29|94.95|94.55|236
1732701000000|2024-11-27 09:50:00|95.66|95.26|95.72|95.32|95.72|95.32|95.5|95.1|214
1732701300000|2024-11-27 09:55:00|95.71|95.31|95.52|95.12|95.76|95.36|95.45|95.05|127
1732701600000|2024-11-27 10:00:00|95.55|95.15|95.42|95.02|95.77|95.37|95.35|94.95|281
1732701900000|2024-11-27 10:05:00|95.43|95.03|95.23|94.83|95.55|95.15|95.23|94.83|246
1732702200000|2024-11-27 10:10:00|95.24|94.84|95.44|95.04|95.44|95.04|95.19|94.79|206
1732702500000|2024-11-27 10:15:00|95.43|95.03|95.67|95.27|95.69|95.29|95.38|94.98|141
1732702800000|2024-11-27 10:20:00|95.68|95.28|95.76|95.36|95.8|95.4|95.64|95.24|137
1732703100000|2024-11-27 10:25:00|95.75|95.35|95.45|95.05|95.78|95.38|95.45|95.05|128
1732703400000|2024-11-27 10:30:00|95.46|95.06|95.39|94.99|95.52|95.12|95.37|94.97|150
1732703700000|2024-11-27 10:35:00|95.38|94.98|95.72|95.32|95.74|95.34|95.38|94.98|155
1732704000000|2024-11-27 10:40:00|95.73|95.33|95.9|95.5|96|95.6|95.71|95.31|160
1732704300000|2024-11-27 10:45:00|95.91|95.51|95.8|95.4|96.02|95.62|95.73|95.33|185
1732704600000|2024-11-27 10:50:00|95.81|95.41|95.78|95.38|95.86|95.46|95.46|95.06|210
1732704900000|2024-11-27 10:55:00|95.77|95.37|96.14|95.74|96.14|95.74|95.73|95.33|233
1732705200000|2024-11-27 11:00:00|96.13|95.73|95.64|95.24|96.24|95.84|95.63|95.23|371
1732705500000|2024-11-27 11:05:00|95.66|95.26|95.61|95.21|95.9|95.5|95.44|95.04|415
1732705800000|2024-11-27 11:10:00|95.6|95.2|95.9|95.5|95.92|95.52|95.54|95.14|322
1732706100000|2024-11-27 11:15:00|95.78|95.38|95.4|95|95.78|95.38|95.23|94.83|251
1732706400000|2024-11-27 11:20:00|95.41|95.01|95.61|95.21|95.66|95.26|95.39|94.99|238
1732706700000|2024-11-27 11:25:00|95.6|95.2|95.49|95.09|95.77|95.37|95.41|95.01|208
1732707000000|2024-11-27 11:30:00|95.48|95.08|95.85|95.45|95.87|95.47|95.43|95.03|195
1732707300000|2024-11-27 11:35:00|95.84|95.44|94.99|94.59|95.86|95.46|94.99|94.59|318
1732707600000|2024-11-27 11:40:00|95|94.6|95|94.6|95.08|94.68|94.79|94.39|277
1732707900000|2024-11-27 11:45:00|95.04|94.64|95.07|94.67|95.16|94.76|94.81|94.41|342
1732708200000|2024-11-27 11:50:00|95.06|94.66|95.05|94.65|95.15|94.75|94.93|94.53|286
1732708500000|2024-11-27 11:55:00|95.06|94.66|95.07|94.67|95.16|94.76|94.99|94.59|249
1732708800000|2024-11-27 12:00:00|95.03|94.63|94.83|94.43|95.13|94.73|94.81|94.41|241
1732709100000|2024-11-27 12:05:00|94.82|94.42|94.47|94.07|94.9|94.5|94.46|94.06|201
1732709400000|2024-11-27 12:10:00|94.48|94.08|94.34|93.94|94.56|94.16|94.23|93.83|174
1732709700000|2024-11-27 12:15:00|94.35|93.95|94.75|94.35|94.83|94.43|94.25|93.85|186
1732710000000|2024-11-27 12:20:00|94.76|94.36|94.35|93.95|94.84|94.44|94.34|93.94|173
1732710300000|2024-11-27 12:25:00|94.34|93.94|94.1|93.7|94.4|94|94.1|93.7|210
1732710600000|2024-11-27 12:30:00|94.09|93.69|94.36|93.96|94.5|94.1|94.08|93.68|254
1732710900000|2024-11-27 12:35:00|94.37|93.97|94.49|94.09|94.61|94.21|94.32|93.92|185
1732711200000|2024-11-27 12:40:00|94.48|94.08|94.73|94.33|94.82|94.42|94.46|94.06|159
1732711500000|2024-11-27 12:45:00|94.75|94.35|94.98|94.58|95.1|94.7|94.67|94.27|257
1732711800000|2024-11-27 12:50:00|94.97|94.57|95.27|94.87|95.28|94.88|94.89|94.49|186
1732712100000|2024-11-27 12:55:00|95.26|94.86|95.23|94.83|95.31|94.91|95.01|94.61|242
1732712400000|2024-11-27 13:00:00|95.19|94.79|95.94|95.54|96.03|95.63|95.19|94.79|298
1732712700000|2024-11-27 13:05:00|95.95|95.55|96.05|95.65|96.11|95.71|95.74|95.34|349
1732713000000|2024-11-27 13:10:00|96.04|95.64|95.96|95.56|96.29|95.89|95.79|95.39|320
1732713300000|2024-11-27 13:15:00|95.95|95.55|96.2|95.8|96.22|95.82|95.67|95.27|261
1732713600000|2024-11-27 13:20:00|96.19|95.79|96.18|95.78|96.28|95.88|95.9|95.5|279
1732713900000|2024-11-27 13:25:00|96.19|95.79|96.37|95.97|96.49|96.09|96.1|95.7|304
1732714200000|2024-11-27 13:30:00|96.38|95.98|96.18|95.78|96.5|96.1|96.16|95.76|279
1732714500000|2024-11-27 13:35:00|96.17|95.77|96.13|95.73|96.4|96|96.01|95.61|264
1732714800000|2024-11-27 13:40:00|96.12|95.72|96.13|95.73|96.22|95.82|95.97|95.57|231
1732715100000|2024-11-27 13:45:00|96.14|95.74|95.98|95.58|96.2|95.8|95.78|95.38|236
1732715400000|2024-11-27 13:50:00|95.99|95.59|96.01|95.61|96.37|95.97|95.9|95.5|188
1732715700000|2024-11-27 13:55:00|96.02|95.62|96.11|95.71|96.24|95.84|96.02|95.62|224
1732716000000|2024-11-27 14:00:00|96.12|95.72|96.37|95.97|96.37|95.97|95.93|95.53|207
1732716300000|2024-11-27 14:05:00|96.34|95.94|96.1|95.7|96.63|96.23|95.98|95.58|271
1732716600000|2024-11-27 14:10:00|96.11|95.71|96.7|96.3|96.77|96.37|96.07|95.67|234
1732716900000|2024-11-27 14:15:00|96.69|96.29|96.47|96.07|96.87|96.47|96.45|96.05|334
1732717200000|2024-11-27 14:20:00|96.48|96.08|96.36|95.96|96.68|96.28|96.36|95.96|254
1732717500000|2024-11-27 14:25:00|96.37|95.97|96.32|95.92|96.44|96.04|96.04|95.64|243
1732717800000|2024-11-27 14:30:00|96.31|95.91|96.26|95.86|96.36|95.96|95.96|95.56|319
1732718100000|2024-11-27 14:35:00|96.25|95.85|96.69|96.29|96.9|96.5|95.89|95.49|411
1732718400000|2024-11-27 14:40:00|96.68|96.28|96.64|96.24|96.74|96.34|96.53|96.13|343
1732718700000|2024-11-27 14:45:00|96.61|96.21|96.4|96|96.62|96.22|96.19|95.79|343
1732719000000|2024-11-27 14:50:00|96.39|95.99|96.42|96.02|96.44|96.04|96.25|95.85|225
1732719300000|2024-11-27 14:55:00|96.41|96.01|96.43|96.03|96.57|96.17|96.38|95.98|198
1732719600000|2024-11-27 15:00:00|96.42|96.02|96.45|96.05|96.46|96.06|96.22|95.82|273
1732719900000|2024-11-27 15:05:00|96.44|96.04|96.44|96.04|96.56|96.16|96.28|95.88|218
1732720200000|2024-11-27 15:10:00|96.45|96.05|96.3|95.9|96.45|96.05|96.13|95.73|183
1732720500000|2024-11-27 15:15:00|96.31|95.91|96.18|95.78|96.32|95.92|95.99|95.59|295
1732720800000|2024-11-27 15:20:00|96.19|95.79|96.08|95.68|96.26|95.86|95.92|95.52|280
1732721100000|2024-11-27 15:25:00|96.09|95.69|96.61|96.21|96.61|96.21|95.88|95.48|266
1732721400000|2024-11-27 15:30:00|96.62|96.22|96.72|96.32|96.72|96.32|96.39|95.99|230
1732721700000|2024-11-27 15:35:00|96.73|96.33|96.85|96.45|96.95|96.55|96.66|96.26|328
1732722000000|2024-11-27 15:40:00|96.84|96.44|97.16|96.76|97.23|96.83|96.81|96.41|262
1732722300000|2024-11-27 15:45:00|97.17|96.77|96.93|96.53|97.31|96.91|96.84|96.44|380
1732722600000|2024-11-27 15:50:00|96.94|96.54|96.89|96.49|97.12|96.72|96.83|96.43|263
1732722900000|2024-11-27 15:55:00|96.87|96.47|97.48|97.08|97.57|97.17|96.86|96.46|319
1732723200000|2024-11-27 16:00:00|97.49|97.09|96.42|96.02|97.53|97.13|96.42|96.02|413
1732723500000|2024-11-27 16:05:00|96.44|96.04|96.55|96.15|96.7|96.3|96.23|95.83|350
1732723800000|2024-11-27 16:10:00|96.54|96.14|96.43|96.03|96.66|96.26|96.32|95.92|303
1732724100000|2024-11-27 16:15:00|96.41|96.01|96.68|96.28|96.77|96.37|96.37|95.97|324
1732724400000|2024-11-27 16:20:00|96.67|96.27|96.68|96.28|96.79|96.39|96.58|96.18|272
1732724700000|2024-11-27 16:25:00|96.67|96.27|96.66|96.26|96.84|96.44|96.62|96.22|209
1732725000000|2024-11-27 16:30:00|96.64|96.24|97.12|96.72|97.13|96.73|96.59|96.19|257
1732725300000|2024-11-27 16:35:00|97.11|96.71|97.16|96.76|97.24|96.84|97.06|96.66|152
1732725600000|2024-11-27 16:40:00|97.17|96.77|97.02|96.62|97.17|96.77|96.91|96.51|136
1732725900000|2024-11-27 16:45:00|97.03|96.63|96.74|96.34|97.14|96.74|96.6|96.2|232
1732726200000|2024-11-27 16:50:00|96.75|96.35|96.54|96.14|96.79|96.39|96.39|95.99|257
1732726500000|2024-11-27 16:55:00|96.55|96.15|96.49|96.09|96.58|96.18|96.22|95.82|255
1732726800000|2024-11-27 17:00:00|96.48|96.08|96.36|95.96|96.51|96.11|96.04|95.64|243
1732727100000|2024-11-27 17:05:00|96.37|95.97|96.08|95.68|96.49|96.09|95.95|95.55|279
1732727400000|2024-11-27 17:10:00|96.07|95.67|96.74|96.34|96.86|96.46|96.05|95.65|261
1732727700000|2024-11-27 17:15:00|96.73|96.33|96.85|96.45|96.85|96.45|96.55|96.15|311
1732728000000|2024-11-27 17:20:00|96.86|96.46|97.01|96.61|97.13|96.73|96.78|96.38|243
1732728300000|2024-11-27 17:25:00|97|96.6|97.05|96.65|97.36|96.96|97|96.6|308
1732728600000|2024-11-27 17:30:00|97.04|96.64|97.07|96.67|97.15|96.75|96.95|96.55|219
1732728900000|2024-11-27 17:35:00|97.08|96.68|97.15|96.75|97.26|96.86|97.07|96.67|240
1732729200000|2024-11-27 17:40:00|97.16|96.76|96.86|96.46|97.25|96.85|96.85|96.45|165
1732729500000|2024-11-27 17:45:00|96.85|96.45|96.99|96.59|97.13|96.73|96.85|96.45|167
1732729800000|2024-11-27 17:50:00|96.98|96.58|97.04|96.64|97.24|96.84|96.98|96.58|212
1732730100000|2024-11-27 17:55:00|97.05|96.65|97.02|96.62|97.2|96.8|97.02|96.62|233
1732730400000|2024-11-27 18:00:00|97.03|96.63|97.19|96.79|97.27|96.87|96.99|96.59|226
1732730700000|2024-11-27 18:05:00|97.2|96.8|96.83|96.43|97.2|96.8|96.74|96.34|229
1732731000000|2024-11-27 18:10:00|96.82|96.42|96.98|96.58|97.08|96.68|96.7|96.3|177
1732731300000|2024-11-27 18:15:00|96.97|96.57|97.13|96.73|97.16|96.76|96.97|96.57|214
1732731600000|2024-11-27 18:20:00|97.12|96.72|97.12|96.72|97.2|96.8|97.06|96.66|154
1732731900000|2024-11-27 18:25:00|97.09|96.69|97.08|96.68|97.25|96.85|96.95|96.55|210
1732732200000|2024-11-27 18:30:00|97.07|96.67|97.13|96.73|97.21|96.81|97.03|96.63|177
1732732500000|2024-11-27 18:35:00|97.12|96.72|97.13|96.73|97.23|96.83|97.03|96.63|174
1732732800000|2024-11-27 18:40:00|97.12|96.72|97.02|96.62|97.14|96.74|97|96.6|176
1732733100000|2024-11-27 18:45:00|97.01|96.61|96.95|96.55|97.02|96.62|96.89|96.49|175
1732733400000|2024-11-27 18:50:00|96.94|96.54|97.05|96.65|97.19|96.79|96.94|96.54|146
1732733700000|2024-11-27 18:55:00|97.06|96.66|96.96|96.56|97.08|96.68|96.9|96.5|140
1732734000000|2024-11-27 19:00:00|96.97|96.57|96.82|96.42|97.07|96.67|96.72|96.32|208
1732734300000|2024-11-27 19:05:00|96.81|96.41|96.64|96.24|96.86|96.46|96.54|96.14|203
1732734600000|2024-11-27 19:10:00|96.66|96.26|96.98|96.58|96.98|96.58|96.63|96.23|177
1732734900000|2024-11-27 19:15:00|96.97|96.57|96.86|96.46|96.97|96.57|96.8|96.4|149
1732735200000|2024-11-27 19:20:00|96.84|96.44|97.15|96.75|97.17|96.77|96.82|96.42|148
1732735500000|2024-11-27 19:25:00|97.16|96.76|97.38|96.98|97.39|96.99|97.12|96.72|167
1732735800000|2024-11-27 19:30:00|97.37|96.97|97.43|97.03|97.46|97.06|97.25|96.85|144
1732736100000|2024-11-27 19:35:00|97.39|96.99|97.45|97.05|97.5|97.1|97.25|96.85|172
1732736400000|2024-11-27 19:40:00|97.4|97|97.57|97.17|97.64|97.24|97.37|96.97|144
1732736700000|2024-11-27 19:45:00|97.54|97.14|97.63|97.23|97.63|97.23|97.44|97.04|158
1732737000000|2024-11-27 19:50:00|97.62|97.22|97.6|97.2|97.65|97.25|97.52|97.12|124
1732737300000|2024-11-27 19:55:00|97.59|97.19|97.89|97.49|97.94|97.54|97.56|97.16|145
1732737600000|2024-11-27 20:00:00|97.88|97.48|97.94|97.54|98.08|97.68|97.79|97.39|179
1732737900000|2024-11-27 20:05:00|97.95|97.55|98.08|97.68|98.2|97.8|97.89|97.49|210
1732738200000|2024-11-27 20:10:00|98.07|97.67|98.93|98.53|99.2|98.8|98.05|97.65|267
1732738500000|2024-11-27 20:15:00|98.91|98.51|99.06|98.66|99.21|98.81|98.75|98.35|317
1732738800000|2024-11-27 20:20:00|99.05|98.65|98.5|98.1|99.05|98.65|98.47|98.07|279
1732739100000|2024-11-27 20:25:00|98.49|98.09|98.74|98.34|98.82|98.42|98.44|98.04|236
1732739400000|2024-11-27 20:30:00|98.75|98.35|98.96|98.56|99.01|98.61|98.61|98.21|201
1732739700000|2024-11-27 20:35:00|98.95|98.55|98.89|98.49|99|98.6|98.65|98.25|215
1732740000000|2024-11-27 20:40:00|98.86|98.46|99.14|98.74|99.16|98.76|98.79|98.39|227
1732740300000|2024-11-27 20:45:00|99.15|98.75|98.94|98.54|99.18|98.78|98.92|98.52|192
1732740600000|2024-11-27 20:50:00|98.93|98.53|98.44|98.04|98.96|98.56|98.41|98.01|201
1732740900000|2024-11-27 20:55:00|98.42|98.02|98.39|97.99|98.62|98.22|98.26|97.86|222
1732741200000|2024-11-27 21:00:00|98.4|98|98.58|98.18|98.64|98.24|98.34|97.94|267
1732741500000|2024-11-27 21:05:00|98.56|98.16|98.29|97.89|98.57|98.17|98.26|97.86|221
1732741800000|2024-11-27 21:10:00|98.28|97.88|98.1|97.7|98.32|97.92|98.08|97.68|160
1732742100000|2024-11-27 21:15:00|98.08|97.68|97.82|97.42|98.11|97.71|97.75|97.35|180
1732742400000|2024-11-27 21:20:00|97.81|97.41|97.7|97.3|97.85|97.45|97.69|97.29|122
1732742700000|2024-11-27 21:25:00|97.69|97.29|97.61|97.21|97.69|97.29|97.35|96.95|219
1732743000000|2024-11-27 21:30:00|97.62|97.22|97.71|97.31|97.71|97.31|97.48|97.08|171
1732743300000|2024-11-27 21:35:00|97.73|97.33|97.52|97.12|97.74|97.34|97.34|96.94|179
1732743600000|2024-11-27 21:40:00|97.53|97.13|97.7|97.3|97.72|97.32|97.47|97.07|188
1732743900000|2024-11-27 21:45:00|97.69|97.29|97.82|97.42|97.88|97.48|97.6|97.2|177
1732744200000|2024-11-27 21:50:00|97.8|97.4|97.56|97.16|97.81|97.41|97.56|97.16|177
1732744500000|2024-11-27 21:55:00|97.57|97.17|97.8|97.4|97.81|97.41|97.54|97.14|137
1732744800000|2024-11-27 22:00:00|97.81|97.41|97.82|97.42|97.88|97.48|97.75|97.35|148
1732745100000|2024-11-27 22:05:00|97.83|97.43|97.47|97.07|97.87|97.47|97.47|97.07|243
1732745400000|2024-11-27 22:10:00|97.48|97.08|97.77|97.37|97.81|97.41|97.41|97.01|234
1732745700000|2024-11-27 22:15:00|97.76|97.36|97.73|97.33|97.85|97.45|97.58|97.18|210
1732746000000|2024-11-27 22:20:00|97.72|97.32|98.18|97.78|98.19|97.79|97.66|97.26|148
1732746300000|2024-11-27 22:25:00|98.17|97.77|98.46|98.06|98.51|98.11|98.13|97.73|225
1732746600000|2024-11-27 22:30:00|98.47|98.07|98.47|98.07|98.55|98.15|98.29|97.89|232
1732746900000|2024-11-27 22:35:00|98.48|98.08|98.45|98.05|98.63|98.23|98.45|98.05|166
1732747200000|2024-11-27 22:40:00|98.46|98.06|98.28|97.88|98.48|98.08|98.26|97.86|201
1732747500000|2024-11-27 22:45:00|98.27|97.87|98.03|97.63|98.28|97.88|97.98|97.58|212
1732747800000|2024-11-27 22:50:00|98.04|97.64|98.05|97.65|98.24|97.84|97.92|97.52|212
1732748100000|2024-11-27 22:55:00|98.06|97.66|97.9|97.5|98.08|97.68|97.89|97.49|98
1732748400000|2024-11-27 23:00:00|97.88|97.48|98.18|97.78|98.25|97.85|97.87|97.47|153
1732748700000|2024-11-27 23:05:00|98.19|97.79|97.96|97.56|98.24|97.84|97.96|97.56|154
1732749000000|2024-11-27 23:10:00|97.95|97.55|97.66|97.26|98.08|97.68|97.61|97.21|301
1732749300000|2024-11-27 23:15:00|97.7|97.3|97.51|97.11|98.04|97.64|97.51|97.11|299
1732749600000|2024-11-27 23:20:00|97.53|97.13|97.64|97.24|97.83|97.43|97.52|97.12|219
1732749900000|2024-11-27 23:25:00|97.65|97.25|97.78|97.38|97.86|97.46|97.62|97.22|175
1732750200000|2024-11-27 23:30:00|97.79|97.39|97.49|97.09|97.85|97.45|97.37|96.97|290
1732750500000|2024-11-27 23:35:00|97.47|97.07|97.62|97.22|97.81|97.41|97.36|96.96|291
1732750800000|2024-11-27 23:40:00|97.63|97.23|97.91|97.51|97.91|97.51|97.47|97.07|232
1732751100000|2024-11-27 23:45:00|97.89|97.49|97.48|97.08|97.9|97.5|97.31|96.91|262
1732751400000|2024-11-27 23:50:00|97.49|97.09|97.39|96.99|97.55|97.15|97.33|96.93|195
1732751700000|2024-11-27 23:55:00|97.38|96.98|97.49|97.09|97.52|97.12|97.31|96.91|197
1732752000000|2024-11-28 00:00:00|97.5|97.1|97.49|97.09|97.53|97.13|97.02|96.62|422
1732752300000|2024-11-28 00:05:00|97.5|97.1|97.5|97.1|97.65|97.25|97.07|96.67|427
1732752600000|2024-11-28 00:10:00|97.52|97.12|97.14|96.74|97.69|97.29|97.1|96.7|407
1732752900000|2024-11-28 00:15:00|97.13|96.73|97.22|96.82|97.24|96.84|96.86|96.46|404
1732753200000|2024-11-28 00:20:00|97.23|96.83|97.48|97.08|97.55|97.15|96.87|96.47|273
1732753500000|2024-11-28 00:25:00|97.46|97.06|97.06|96.66|97.52|97.12|96.83|96.43|272
1732753800000|2024-11-28 00:30:00|97.05|96.65|97.35|96.95|97.35|96.95|96.95|96.55|311
1732754100000|2024-11-28 00:35:00|97.34|96.94|97.53|97.13|97.61|97.21|97.32|96.92|173
1732754400000|2024-11-28 00:40:00|97.52|97.12|97.66|97.26|97.72|97.32|97.45|97.05|176
1732754700000|2024-11-28 00:45:00|97.65|97.25|97.8|97.4|97.97|97.57|97.64|97.24|307
1732755000000|2024-11-28 00:50:00|97.79|97.39|98.02|97.62|98.27|97.87|97.66|97.26|328
1732755300000|2024-11-28 00:55:00|98.04|97.64|97.94|97.54|98.1|97.7|97.83|97.43|278
1732755600000|2024-11-28 01:00:00|97.93|97.53|97.97|97.57|98.17|97.77|97.88|97.48|293
1732755900000|2024-11-28 01:05:00|97.94|97.54|97.73|97.33|98.09|97.69|97.67|97.27|296
1732756200000|2024-11-28 01:10:00|97.72|97.32|97.97|97.57|98.05|97.65|97.72|97.32|284
1732756500000|2024-11-28 01:15:00|97.96|97.56|98.08|97.68|98.26|97.86|97.92|97.52|298
1732756800000|2024-11-28 01:20:00|98.09|97.69|97.86|97.46|98.23|97.83|97.77|97.37|287
1732757100000|2024-11-28 01:25:00|97.87|97.47|97.84|97.44|98.03|97.63|97.78|97.38|205
1732757400000|2024-11-28 01:30:00|97.83|97.43|97.83|97.43|97.92|97.52|97.5|97.1|281
1732757700000|2024-11-28 01:35:00|97.84|97.44|98.23|97.83|98.36|97.96|97.84|97.44|242
1732758000000|2024-11-28 01:40:00|98.22|97.82|98.14|97.74|98.34|97.94|98.06|97.66|209
1732758300000|2024-11-28 01:45:00|98.13|97.73|98.23|97.83|98.25|97.85|98.06|97.66|169
1732758600000|2024-11-28 01:50:00|98.24|97.84|98.16|97.76|98.25|97.85|98.13|97.73|212
1732758900000|2024-11-28 01:55:00|98.18|97.78|98.4|98|98.41|98.01|98.16|97.76|127
1732759200000|2024-11-28 02:00:00|98.41|98.01|98.22|97.82|98.56|98.16|98.19|97.79|174
1732759500000|2024-11-28 02:05:00|98.23|97.83|97.77|97.37|98.26|97.86|97.76|97.36|191
1732759800000|2024-11-28 02:10:00|97.75|97.35|97.89|97.49|98.06|97.66|97.69|97.29|175
1732760100000|2024-11-28 02:15:00|97.97|97.57|98.1|97.7|98.12|97.72|97.94|97.54|256
1732760400000|2024-11-28 02:20:00|98.08|97.68|98.33|97.93|98.35|97.95|98.01|97.61|205
1732760700000|2024-11-28 02:25:00|98.32|97.92|98.12|97.72|98.32|97.92|98.06|97.66|260
1732761000000|2024-11-28 02:30:00|98.06|97.66|98.33|97.93|98.4|98|97.98|97.58|206
1732761300000|2024-11-28 02:35:00|98.31|97.91|98.32|97.92|98.45|98.05|98.25|97.85|188
1732761600000|2024-11-28 02:40:00|98.3|97.9|98.15|97.75|98.32|97.92|97.98|97.58|180
1732761900000|2024-11-28 02:45:00|98.14|97.74|98.02|97.62|98.16|97.76|97.81|97.41|217
1732762200000|2024-11-28 02:50:00|98.01|97.61|97.37|96.97|98.05|97.65|97.33|96.93|278
1732762500000|2024-11-28 02:55:00|97.38|96.98|97|96.6|97.45|97.05|96.88|96.48|252
1732762800000|2024-11-28 03:00:00|97.01|96.61|96.67|96.27|97.31|96.91|96.58|96.18|433
1732763100000|2024-11-28 03:05:00|96.68|96.28|96.71|96.31|97.03|96.63|96.68|96.28|369
1732763400000|2024-11-28 03:10:00|96.7|96.3|97.22|96.82|97.29|96.89|96.7|96.3|282
1732763700000|2024-11-28 03:15:00|97.21|96.81|96.63|96.23|97.22|96.82|96.54|96.14|350
1732764000000|2024-11-28 03:20:00|96.64|96.24|96.36|95.96|96.64|96.24|96.27|95.87|379
1732764300000|2024-11-28 03:25:00|96.37|95.97|96.29|95.89|96.54|96.14|96.01|95.61|425
1732764600000|2024-11-28 03:30:00|96.3|95.9|95.88|95.48|96.33|95.93|95.62|95.22|399
1732764900000|2024-11-28 03:35:00|95.87|95.47|95.99|95.59|96|95.6|95.73|95.33|247
1732765200000|2024-11-28 03:40:00|95.98|95.58|96.59|96.19|96.59|96.19|95.98|95.58|217
1732765500000|2024-11-28 03:45:00|96.6|96.2|96.82|96.42|96.89|96.49|96.58|96.18|202
1732765800000|2024-11-28 03:50:00|96.81|96.41|96.85|96.45|96.93|96.53|96.71|96.31|255
1732766100000|2024-11-28 03:55:00|96.84|96.44|96.84|96.44|96.92|96.52|96.74|96.34|164
1732766400000|2024-11-28 04:00:00|96.85|96.45|96.86|96.46|96.95|96.55|96.41|96.01|320
1732766700000|2024-11-28 04:05:00|96.83|96.43|96.92|96.52|96.99|96.59|96.7|96.3|254
1732767000000|2024-11-28 04:10:00|96.91|96.51|96.75|96.35|96.96|96.56|96.75|96.35|241
1732767300000|2024-11-28 04:15:00|96.76|96.36|96.92|96.52|96.99|96.59|96.61|96.21|276
1732767600000|2024-11-28 04:20:00|96.91|96.51|97.16|96.76|97.19|96.79|96.8|96.4|196
1732767900000|2024-11-28 04:25:00|97.15|96.75|97.58|97.18|97.68|97.28|97.13|96.73|231
1732768200000|2024-11-28 04:30:00|97.55|97.15|97.56|97.16|97.68|97.28|97.46|97.06|227
1732768500000|2024-11-28 04:35:00|97.55|97.15|97.66|97.26|97.68|97.28|97.52|97.12|121
1732768800000|2024-11-28 04:40:00|97.64|97.24|97.52|97.12|97.68|97.28|97.41|97.01|173
1732769100000|2024-11-28 04:45:00|97.51|97.11|97.35|96.95|97.52|97.12|97.28|96.88|167
1732769400000|2024-11-28 04:50:00|97.36|96.96|97.44|97.04|97.46|97.06|97.25|96.85|175
1732769700000|2024-11-28 04:55:00|97.45|97.05|97.45|97.05|97.54|97.14|97.39|96.99|149
1732770000000|2024-11-28 05:00:00|97.46|97.06|97.53|97.13|97.63|97.23|97.34|96.94|155
1732770300000|2024-11-28 05:05:00|97.52|97.12|97.47|97.07|97.65|97.25|97.47|97.07|138
1732770600000|2024-11-28 05:10:00|97.46|97.06|97.25|96.85|97.49|97.09|97.24|96.84|144
1732770900000|2024-11-28 05:15:00|97.26|96.86|97.35|96.95|97.43|97.03|97.25|96.85|136
1732771200000|2024-11-28 05:20:00|97.34|96.94|97.07|96.67|97.44|97.04|97.06|96.66|163
1732771500000|2024-11-28 05:25:00|97.08|96.68|97.23|96.83|97.27|96.87|97.05|96.65|161
1732771800000|2024-11-28 05:30:00|97.24|96.84|97.18|96.78|97.25|96.85|97.05|96.65|182
1732772100000|2024-11-28 05:35:00|97.16|96.76|96.95|96.55|97.21|96.81|96.9|96.5|183
1732772400000|2024-11-28 05:40:00|96.94|96.54|96.76|96.36|96.99|96.59|96.69|96.29|204
1732772700000|2024-11-28 05:45:00|96.75|96.35|96.76|96.36|96.83|96.43|96.48|96.08|202
1732773000000|2024-11-28 05:50:00|96.77|96.37|97.05|96.65|97.09|96.69|96.76|96.36|178
1732773300000|2024-11-28 05:55:00|97.04|96.64|97.11|96.71|97.23|96.83|97|96.6|113
1732773600000|2024-11-28 06:00:00|97.12|96.72|96.66|96.26|97.17|96.77|96.59|96.19|228
1732773900000|2024-11-28 06:05:00|96.67|96.27|96.4|96|96.77|96.37|96.37|95.97|280
1732774200000|2024-11-28 06:10:00|96.41|96.01|96.59|96.19|96.6|96.2|96.39|95.99|226
1732774500000|2024-11-28 06:15:00|96.58|96.18|97.01|96.61|97.05|96.65|96.48|96.08|226
1732774800000|2024-11-28 06:20:00|97|96.6|97.04|96.64|97.1|96.7|96.79|96.39|187
1732775100000|2024-11-28 06:25:00|97.05|96.65|97.18|96.78|97.21|96.81|97.05|96.65|162
1732775400000|2024-11-28 06:30:00|97.17|96.77|97.09|96.69|97.24|96.84|96.84|96.44|222
1732775700000|2024-11-28 06:35:00|97.1|96.7|97.02|96.62|97.31|96.91|97.02|96.62|182
1732776000000|2024-11-28 06:40:00|97.03|96.63|97.03|96.63|97.05|96.65|96.92|96.52|214
1732776300000|2024-11-28 06:45:00|97.02|96.62|97.13|96.73|97.23|96.83|96.98|96.58|181
1732776600000|2024-11-28 06:50:00|97.12|96.72|97|96.6|97.22|96.82|96.95|96.55|168
1732776900000|2024-11-28 06:55:00|96.99|96.59|96.96|96.56|97.12|96.72|96.89|96.49|144
1732777200000|2024-11-28 07:00:00|96.97|96.57|97.05|96.65|97.08|96.68|96.84|96.44|193
1732777500000|2024-11-28 07:05:00|97.04|96.64|97.25|96.85|97.31|96.91|96.98|96.58|153
1732777800000|2024-11-28 07:10:00|97.24|96.84|97.21|96.81|97.33|96.93|97.08|96.68|167
1732778100000|2024-11-28 07:15:00|97.22|96.82|97.24|96.84|97.3|96.9|97.15|96.75|168
1732778400000|2024-11-28 07:20:00|97.23|96.83|97.28|96.88|97.36|96.96|97.17|96.77|145
1732778700000|2024-11-28 07:25:00|97.27|96.87|97.02|96.62|97.27|96.87|96.99|96.59|138
1732779000000|2024-11-28 07:30:00|97.01|96.61|96.79|96.39|97.14|96.74|96.78|96.38|167
1732779300000|2024-11-28 07:35:00|96.78|96.38|96.82|96.42|96.91|96.51|96.66|96.26|175
1732779600000|2024-11-28 07:40:00|96.83|96.43|96.57|96.17|96.89|96.49|96.57|96.17|191
1732779900000|2024-11-28 07:45:00|96.58|96.18|96.41|96.01|96.65|96.25|96.24|95.84|203
1732780200000|2024-11-28 07:50:00|96.4|96|96.16|95.76|96.5|96.1|96.12|95.72|187
1732780500000|2024-11-28 07:55:00|96.17|95.77|96.27|95.87|96.27|95.87|95.99|95.59|168
1732780800000|2024-11-28 08:00:00|96.28|95.88|96.29|95.89|96.49|96.09|96.26|95.86|195
1732781100000|2024-11-28 08:05:00|96.3|95.9|95.79|95.39|96.32|95.92|95.78|95.38|312
1732781400000|2024-11-28 08:10:00|95.78|95.38|95.96|95.56|96.01|95.61|95.61|95.21|254
1732781700000|2024-11-28 08:15:00|95.97|95.57|96.16|95.76|96.21|95.81|95.92|95.52|239
1732782000000|2024-11-28 08:20:00|96.17|95.77|96.42|96.02|96.51|96.11|96.15|95.75|175
1732782300000|2024-11-28 08:25:00|96.44|96.04|96.55|96.15|96.55|96.15|96.25|95.85|173
1732782600000|2024-11-28 08:30:00|96.54|96.14|96.43|96.03|96.67|96.27|96.33|95.93|280
1732782900000|2024-11-28 08:35:00|96.44|96.04|96.28|95.88|96.57|96.17|96.21|95.81|301
1732783200000|2024-11-28 08:40:00|96.29|95.89|96.2|95.8|96.31|95.91|96.15|95.75|162
1732783500000|2024-11-28 08:45:00|96.21|95.81|96.3|95.9|96.4|96|96.1|95.7|219
1732783800000|2024-11-28 08:50:00|96.31|95.91|96.52|96.12|96.6|96.2|96.28|95.88|250
1732784100000|2024-11-28 08:55:00|96.53|96.13|96.38|95.98|96.71|96.31|96.31|95.91|209
1732784400000|2024-11-28 09:00:00|96.36|95.96|96.24|95.84|96.44|96.04|96.17|95.77|195
1732784700000|2024-11-28 09:05:00|96.23|95.83|96.23|95.83|96.23|95.83|95.84|95.44|161
1732785000000|2024-11-28 09:10:00|96.24|95.84|96.14|95.74|96.32|95.92|96.09|95.69|191
1732785300000|2024-11-28 09:15:00|96.13|95.73|96.1|95.7|96.22|95.82|96.04|95.64|178
1732785600000|2024-11-28 09:20:00|96.11|95.71|95.8|95.4|96.21|95.81|95.75|95.35|194
1732785900000|2024-11-28 09:25:00|95.81|95.41|96.06|95.66|96.07|95.67|95.79|95.39|176
1732786200000|2024-11-28 09:30:00|96.02|95.62|95.96|95.56|96.23|95.83|95.82|95.42|216
1732786500000|2024-11-28 09:35:00|95.97|95.57|96.23|95.83|96.23|95.83|95.89|95.49|199
1732786800000|2024-11-28 09:40:00|96.22|95.82|96.06|95.66|96.34|95.94|95.94|95.54|206
1732787100000|2024-11-28 09:45:00|96.05|95.65|95.93|95.53|96.1|95.7|95.85|95.45|212
1732787400000|2024-11-28 09:50:00|95.94|95.54|95.69|95.29|96|95.6|95.67|95.27|168
1732787700000|2024-11-28 09:55:00|95.7|95.3|95.36|94.96|95.75|95.35|95.31|94.91|213
1732788000000|2024-11-28 10:00:00|95.37|94.97|95|94.6|95.42|95.02|94.99|94.59|390
1732788300000|2024-11-28 10:05:00|94.99|94.59|95.1|94.7|95.29|94.89|94.94|94.54|365
1732788600000|2024-11-28 10:10:00|95.11|94.71|95.16|94.76|95.34|94.94|95.11|94.71|184
1732788900000|2024-11-28 10:15:00|95.15|94.75|95.32|94.92|95.32|94.92|95.01|94.61|219
1732789200000|2024-11-28 10:20:00|95.33|94.93|95.39|94.99|95.48|95.08|95.25|94.85|182
1732789500000|2024-11-28 10:25:00|95.36|94.96|95.44|95.04|95.49|95.09|95.31|94.91|131
1732789800000|2024-11-28 10:30:00|95.42|95.02|95.53|95.13|95.7|95.3|95.42|95.02|158
1732790100000|2024-11-28 10:35:00|95.52|95.12|95.58|95.18|95.82|95.42|95.4|95|165
1732790400000|2024-11-28 10:40:00|95.57|95.17|95.61|95.21|95.64|95.24|95.51|95.11|121
1732790700000|2024-11-28 10:45:00|95.62|95.22|95.23|94.83|95.67|95.27|95.23|94.83|166
1732791000000|2024-11-28 10:50:00|95.24|94.84|94.96|94.56|95.33|94.93|94.79|94.39|178
1732791300000|2024-11-28 10:55:00|94.95|94.55|95.02|94.62|95.13|94.73|94.84|94.44|195
1732791600000|2024-11-28 11:00:00|95.01|94.61|94.96|94.56|95.03|94.63|94.52|94.12|316
1732791900000|2024-11-28 11:05:00|94.97|94.57|94.87|94.47|95.18|94.78|94.82|94.42|229
1732792200000|2024-11-28 11:10:00|94.86|94.46|94.8|94.4|95.08|94.68|94.71|94.31|245
1732792500000|2024-11-28 11:15:00|94.81|94.41|94.39|93.99|94.95|94.55|94.35|93.95|297
1732792800000|2024-11-28 11:20:00|94.38|93.98|94.66|94.26|94.78|94.38|94.27|93.87|293
1732793100000|2024-11-28 11:25:00|94.67|94.27|94.46|94.06|94.86|94.46|94.34|93.94|180
1732793400000|2024-11-28 11:30:00|94.47|94.07|94.34|93.94|94.62|94.22|94.26|93.86|301
1732793700000|2024-11-28 11:35:00|94.35|93.95|94.74|94.34|94.75|94.35|94.3|93.9|258
1732794000000|2024-11-28 11:40:00|94.75|94.35|94.99|94.59|95.04|94.64|94.7|94.3|200
1732794300000|2024-11-28 11:45:00|95|94.6|95.37|94.97|95.4|95|94.95|94.55|205
1732794600000|2024-11-28 11:50:00|95.36|94.96|95.32|94.92|95.45|95.05|95.24|94.84|190
1732794900000|2024-11-28 11:55:00|95.31|94.91|95.03|94.63|95.39|94.99|94.98|94.58|179
1732795200000|2024-11-28 12:00:00|95.02|94.62|95.04|94.64|95.24|94.84|94.97|94.57|214
1732795500000|2024-11-28 12:05:00|95.05|94.65|95.46|95.06|95.51|95.11|95.02|94.62|195
1732795800000|2024-11-28 12:10:00|95.47|95.07|95.43|95.03|95.54|95.14|95.36|94.96|152
1732796100000|2024-11-28 12:15:00|95.44|95.04|95.49|95.09|95.52|95.12|95.24|94.84|209
1732796400000|2024-11-28 12:20:00|95.48|95.08|95.68|95.28|95.76|95.36|95.4|95|164
1732796700000|2024-11-28 12:25:00|95.69|95.29|95.57|95.17|95.79|95.39|95.51|95.11|147
1732797000000|2024-11-28 12:30:00|95.58|95.18|95.62|95.22|95.71|95.31|95.38|94.98|184
1732797300000|2024-11-28 12:35:00|95.6|95.2|95.2|94.8|95.62|95.22|95.17|94.77|226
1732797600000|2024-11-28 12:40:00|95.21|94.81|95.29|94.89|95.4|95|95.19|94.79|167
1732797900000|2024-11-28 12:45:00|95.3|94.9|95.14|94.74|95.44|95.04|94.99|94.59|217
1732798200000|2024-11-28 12:50:00|95.13|94.73|95.5|95.1|95.52|95.12|95.11|94.71|173
1732798500000|2024-11-28 12:55:00|95.49|95.09|95.59|95.19|95.75|95.35|95.41|95.01|125
1732798800000|2024-11-28 13:00:00|95.6|95.2|95.23|94.83|95.63|95.23|95.12|94.72|211
1732799100000|2024-11-28 13:05:00|95.22|94.82|95.14|94.74|95.28|94.88|94.9|94.5|282
1732799400000|2024-11-28 13:10:00|95.15|94.75|95.12|94.72|95.28|94.88|95.01|94.61|259
1732799700000|2024-11-28 13:15:00|95.11|94.71|95.27|94.87|95.27|94.87|94.9|94.5|306
1732800000000|2024-11-28 13:20:00|95.29|94.89|95.4|95|95.51|95.11|95.2|94.8|205
1732800300000|2024-11-28 13:25:00|95.41|95.01|95.46|95.06|95.48|95.08|95.32|94.92|210
1732800600000|2024-11-28 13:30:00|95.48|95.08|95.11|94.71|95.57|95.17|95.08|94.68|260
1732800900000|2024-11-28 13:35:00|95.12|94.72|95.23|94.83|95.32|94.92|95.01|94.61|221
1732801200000|2024-11-28 13:40:00|95.22|94.82|95.63|95.23|95.64|95.24|95.15|94.75|171
1732801500000|2024-11-28 13:45:00|95.62|95.22|95.6|95.2|95.78|95.38|95.48|95.08|263
1732801800000|2024-11-28 13:50:00|95.59|95.19|95.52|95.12|95.76|95.36|95.52|95.12|238
1732802100000|2024-11-28 13:55:00|95.53|95.13|95.8|95.4|95.9|95.5|95.47|95.07|184
1732802400000|2024-11-28 14:00:00|95.77|95.37|96.03|95.63|96.03|95.63|95.63|95.23|271
1732802700000|2024-11-28 14:05:00|96.02|95.62|96.34|95.94|96.41|96.01|95.98|95.58|248
1732803000000|2024-11-28 14:10:00|96.33|95.93|96.1|95.7|96.33|95.93|96.06|95.66|234
1732803300000|2024-11-28 14:15:00|96.11|95.71|95.85|95.45|96.28|95.88|95.85|95.45|280
1732803600000|2024-11-28 14:20:00|95.86|95.46|95.44|95.04|96.04|95.64|95.33|94.93|354
1732803900000|2024-11-28 14:25:00|95.46|95.06|95.39|94.99|95.52|95.12|95.12|94.72|352
1732804200000|2024-11-28 14:30:00|95.4|95|95.84|95.44|95.88|95.48|95.28|94.88|356
1732804500000|2024-11-28 14:35:00|95.83|95.43|95.84|95.44|95.91|95.51|95.72|95.32|272
1732804800000|2024-11-28 14:40:00|95.85|95.45|95.62|95.22|96.01|95.61|95.53|95.13|272
1732805100000|2024-11-28 14:45:00|95.61|95.21|95.7|95.3|95.84|95.44|95.59|95.19|256
1732805400000|2024-11-28 14:50:00|95.67|95.27|95.59|95.19|95.84|95.44|95.54|95.14|214
1732805700000|2024-11-28 14:55:00|95.58|95.18|95.36|94.96|95.65|95.25|95.35|94.95|190
1732806000000|2024-11-28 15:00:00|95.35|94.95|95.45|95.05|95.52|95.12|95|94.6|238
1732806300000|2024-11-28 15:05:00|95.44|95.04|95.09|94.69|95.45|95.05|94.99|94.59|334
1732806600000|2024-11-28 15:10:00|95.08|94.68|94.93|94.53|95.22|94.82|94.78|94.38|259
1732806900000|2024-11-28 15:15:00|94.89|94.49|94.47|94.07|95.05|94.65|94.47|94.07|295
1732807200000|2024-11-28 15:20:00|94.46|94.06|94.61|94.21|94.65|94.25|94.12|93.72|296
1732807500000|2024-11-28 15:25:00|94.63|94.23|94.92|94.52|94.95|94.55|94.48|94.08|289
1732807800000|2024-11-28 15:30:00|94.93|94.53|94.36|93.96|94.93|94.53|94.36|93.96|288
1732808100000|2024-11-28 15:35:00|94.35|93.95|94.49|94.09|94.59|94.19|94.26|93.86|287
1732808400000|2024-11-28 15:40:00|94.48|94.08|94.48|94.08|94.65|94.25|94.16|93.76|270
1732808700000|2024-11-28 15:45:00|94.47|94.07|94.09|93.69|94.65|94.25|94.09|93.69|279
1732809000000|2024-11-28 15:50:00|94.1|93.7|94.05|93.65|94.18|93.78|93.9|93.5|262
1732809300000|2024-11-28 15:55:00|94.06|93.66|94.12|93.72|94.29|93.89|93.97|93.57|231
1732809600000|2024-11-28 16:00:00|94.13|93.73|94.53|94.13|94.55|94.15|94.13|93.73|198
1732809900000|2024-11-28 16:05:00|94.54|94.14|94.81|94.41|94.84|94.44|94.5|94.1|139
1732810200000|2024-11-28 16:10:00|94.78|94.38|94.97|94.57|95.01|94.61|94.66|94.26|149
1732810500000|2024-11-28 16:15:00|94.96|94.56|95.02|94.62|95.04|94.64|94.69|94.29|182
1732810800000|2024-11-28 16:20:00|95.03|94.63|94.95|94.55|95.09|94.69|94.91|94.51|175
1732811100000|2024-11-28 16:25:00|94.94|94.54|94.83|94.43|95.22|94.82|94.76|94.36|221
1732811400000|2024-11-28 16:30:00|94.84|94.44|94.92|94.52|95.19|94.79|94.84|94.44|243
1732811700000|2024-11-28 16:35:00|94.93|94.53|95.05|94.65|95.12|94.72|94.85|94.45|219
1732812000000|2024-11-28 16:40:00|95.04|94.64|95.3|94.9|95.3|94.9|94.91|94.51|162
1732812300000|2024-11-28 16:45:00|95.31|94.91|94.97|94.57|95.43|95.03|94.95|94.55|128
1732812600000|2024-11-28 16:50:00|94.96|94.56|94.85|94.45|95.03|94.63|94.65|94.25|226
1732812900000|2024-11-28 16:55:00|94.86|94.46|94.68|94.28|94.86|94.46|94.66|94.26|160
1732813200000|2024-11-28 17:00:00|94.69|94.29|95.2|94.8|95.2|94.8|94.68|94.28|140
1732813500000|2024-11-28 17:05:00|95.21|94.81|95.43|95.03|95.45|95.05|95.16|94.76|173
1732813800000|2024-11-28 17:10:00|95.44|95.04|95.46|95.06|95.49|95.09|95.34|94.94|145
1732814100000|2024-11-28 17:15:00|95.45|95.05|95.27|94.87|95.57|95.17|95.24|94.84|132
1732814400000|2024-11-28 17:20:00|95.28|94.88|95.31|94.91|95.54|95.14|95.13|94.73|174
1732814700000|2024-11-28 17:25:00|95.32|94.92|95.38|94.98|95.44|95.04|95.3|94.9|85
1732815000000|2024-11-28 17:30:00|95.37|94.97|95.46|95.06|95.5|95.1|95.32|94.92|147
1732815300000|2024-11-28 17:35:00|95.45|95.05|95.33|94.93|95.48|95.08|95.33|94.93|139
1732815600000|2024-11-28 17:40:00|95.29|94.89|95.06|94.66|95.32|94.92|95.06|94.66|127
1732815900000|2024-11-28 17:45:00|95.05|94.65|95.19|94.79|95.29|94.89|95.05|94.65|136
1732816200000|2024-11-28 17:50:00|95.2|94.8|95.19|94.79|95.26|94.86|95.17|94.77|88
1732816500000|2024-11-28 17:55:00|95.18|94.78|94.96|94.56|95.21|94.81|94.95|94.55|97
1732816800000|2024-11-28 18:00:00|94.99|94.59|95.43|95.03|95.43|95.03|94.99|94.59|94
1732817100000|2024-11-28 18:05:00|95.44|95.04|95.68|95.28|95.68|95.28|95.36|94.96|121
1732817400000|2024-11-28 18:10:00|95.67|95.27|95.68|95.28|95.73|95.33|95.61|95.21|297
1732817700000|2024-11-28 18:15:00|95.69|95.29|95.35|94.95|95.7|95.3|95.34|94.94|462
1732818000000|2024-11-28 18:20:00|95.36|94.96|95.46|95.06|95.55|95.15|95.34|94.94|313
1732818300000|2024-11-28 18:25:00|95.47|95.07|95.41|95.01|95.5|95.1|95.29|94.89|327
1732818600000|2024-11-28 18:30:00|95.43|95.03|95.49|95.09|95.52|95.12|95.32|94.92|434
1732818900000|2024-11-28 18:35:00|95.47|95.07|95.5|95.1|95.58|95.18|95.47|95.07|272
1732819200000|2024-11-28 18:40:00|95.52|95.12|95.58|95.18|95.61|95.21|95.47|95.07|427
1732819500000|2024-11-28 18:45:00|95.59|95.19|95.52|95.12|95.62|95.22|95.45|95.05|410
1732819800000|2024-11-28 18:50:00|95.5|95.1|95.5|95.1|95.58|95.18|95.49|95.09|335
1732820100000|2024-11-28 18:55:00|95.49|95.09|95.63|95.23|95.63|95.23|95.49|95.09|119
1732820400000|2024-11-28 19:00:00|95.61|95.21|95.7|95.3|95.73|95.33|95.48|95.08|291
1732820700000|2024-11-28 19:05:00|95.69|95.29|95.56|95.16|95.79|95.39|95.56|95.16|359
1732821000000|2024-11-28 19:10:00|95.55|95.15|95.47|95.07|95.66|95.26|95.43|95.03|296
1732821300000|2024-11-28 19:15:00|95.48|95.08|95.56|95.16|95.61|95.21|95.44|95.04|213
1732821600000|2024-11-28 19:20:00|95.57|95.17|95.46|95.06|95.58|95.18|95.29|94.89|379
1732821900000|2024-11-28 19:25:00|95.45|95.05|95.39|94.99|95.48|95.08|95.32|94.92|207
1732822200000|2024-11-28 19:30:00|95.4|95|95.32|94.92|95.43|95.03|95.18|94.78|312
1732822500000|2024-11-28 19:35:00|95.33|94.93|95.31|94.91|95.44|95.04|95.29|94.89|213
1732822800000|2024-11-28 19:40:00|95.3|94.9|95.32|94.92|95.36|94.96|95.19|94.79|168
1732823100000|2024-11-28 19:45:00|95.29|94.89|95.37|94.97|95.38|94.98|95.26|94.86|70
1732823400000|2024-11-28 19:50:00|95.36|94.96|95.33|94.93|95.46|95.06|95.3|94.9|82
1732823700000|2024-11-28 19:55:00|95.32|94.92|95.48|95.08|95.48|95.08|95.31|94.91|60
1732824000000|2024-11-28 20:00:00|95.5|95.1|95.28|94.88|95.51|95.11|95.27|94.87|117
1732824300000|2024-11-28 20:05:00|95.27|94.87|95.3|94.9|95.36|94.96|95.17|94.77|108
1732824600000|2024-11-28 20:10:00|95.29|94.89|95.2|94.8|95.31|94.91|95.17|94.77|149
1732824900000|2024-11-28 20:15:00|95.19|94.79|94.91|94.51|95.27|94.87|94.91|94.51|100
1732825200000|2024-11-28 20:20:00|94.92|94.52|94.83|94.43|94.99|94.59|94.83|94.43|98
1732825500000|2024-11-28 20:25:00|94.84|94.44|94.72|94.32|94.95|94.55|94.69|94.29|99
1732825800000|2024-11-28 20:30:00|94.75|94.35|95.07|94.67|95.09|94.69|94.72|94.32|124
1732826100000|2024-11-28 20:35:00|95.06|94.66|94.81|94.41|95.08|94.68|94.8|94.4|207
1732826400000|2024-11-28 20:40:00|94.82|94.42|94.89|94.49|94.93|94.53|94.79|94.39|107
1732826700000|2024-11-28 20:45:00|94.87|94.47|95.15|94.75|95.19|94.79|94.82|94.42|118
1732827000000|2024-11-28 20:50:00|95.14|94.74|94.94|94.54|95.14|94.74|94.93|94.53|84
1732827300000|2024-11-28 20:55:00|94.93|94.53|94.91|94.51|94.98|94.58|94.88|94.48|74
1732827600000|2024-11-28 21:00:00|94.92|94.52|95.4|95|95.4|95|94.92|94.52|94
1732827900000|2024-11-28 21:05:00|95.42|95.02|95.63|95.23|95.63|95.23|95.42|95.02|147
1732828200000|2024-11-28 21:10:00|95.62|95.22|95.37|94.97|95.64|95.24|95.34|94.94|101
1732828500000|2024-11-28 21:15:00|95.38|94.98|95.37|94.97|95.46|95.06|95.33|94.93|125
1732828800000|2024-11-28 21:20:00|95.38|94.98|95.49|95.09|95.53|95.13|95.38|94.98|89
1732829100000|2024-11-28 21:25:00|95.47|95.07|95.36|94.96|95.48|95.08|95.33|94.93|91
1732829400000|2024-11-28 21:30:00|95.37|94.97|94.86|94.46|95.38|94.98|94.75|94.35|187
1732829700000|2024-11-28 21:35:00|94.85|94.45|95.21|94.81|95.22|94.82|94.85|94.45|88
1732830000000|2024-11-28 21:40:00|95.22|94.82|95.04|94.64|95.23|94.83|95.03|94.63|75
1732830300000|2024-11-28 21:45:00|95.06|94.66|95.28|94.88|95.32|94.92|95.06|94.66|84
1732830600000|2024-11-28 21:50:00|95.27|94.87|95.22|94.82|95.32|94.92|95.21|94.81|70
1732830900000|2024-11-28 21:55:00|95.23|94.83|95.25|94.85|95.29|94.89|95.13|94.73|61
1732831200000|2024-11-28 22:00:00|95.24|94.84|95.21|94.81|95.26|94.86|95.12|94.72|103
1732831500000|2024-11-28 22:05:00|95.22|94.82|95.2|94.8|95.25|94.85|95.08|94.68|118
1732831800000|2024-11-28 22:10:00|95.21|94.81|95.52|95.12|95.53|95.13|95.14|94.74|106
1732832100000|2024-11-28 22:15:00|95.53|95.13|95.79|95.39|95.8|95.4|95.51|95.11|105
1732832400000|2024-11-28 22:20:00|95.78|95.38|95.95|95.55|95.95|95.55|95.76|95.36|98
1732832700000|2024-11-28 22:25:00|95.94|95.54|95.97|95.57|96.02|95.62|95.84|95.44|65
1732833000000|2024-11-28 22:30:00|95.96|95.56|95.89|95.49|96|95.6|95.8|95.4|91
1732833300000|2024-11-28 22:35:00|95.9|95.5|96.05|95.65|96.06|95.66|95.88|95.48|58
1732833600000|2024-11-28 22:40:00|96.06|95.66|96.3|95.9|96.3|95.9|95.99|95.59|148
1732833900000|2024-11-28 22:45:00|96.29|95.89|96.11|95.71|96.3|95.9|95.92|95.52|107
1732834200000|2024-11-28 22:50:00|96.12|95.72|96.23|95.83|96.32|95.92|96.12|95.72|95
1732834500000|2024-11-28 22:55:00|96.22|95.82|96.25|95.85|96.26|95.86|96.06|95.66|114
1732834800000|2024-11-28 23:00:00|96.26|95.86|95.94|95.54|96.26|95.86|95.8|95.4|152
1732835100000|2024-11-28 23:05:00|95.93|95.53|96.03|95.63|96.19|95.79|95.84|95.44|163
1732835400000|2024-11-28 23:10:00|96.02|95.62|96.08|95.68|96.08|95.68|95.84|95.44|153
1732835700000|2024-11-28 23:15:00|96.09|95.69|96.23|95.83|96.28|95.88|95.97|95.57|198
1732836000000|2024-11-28 23:20:00|96.22|95.82|96.37|95.97|96.43|96.03|95.95|95.55|243
1732836300000|2024-11-28 23:25:00|96.38|95.98|96.34|95.94|96.44|96.04|96.31|95.91|103
1732836600000|2024-11-28 23:30:00|96.33|95.93|96.34|95.94|96.45|96.05|96.18|95.78|120
1732836900000|2024-11-28 23:35:00|96.35|95.95|96.08|95.68|96.39|95.99|96.08|95.68|93
1732837200000|2024-11-28 23:40:00|96.09|95.69|95.89|95.49|96.1|95.7|95.81|95.41|97
1732837500000|2024-11-28 23:45:00|95.88|95.48|95.93|95.53|95.95|95.55|95.7|95.3|131
1732837800000|2024-11-28 23:50:00|95.94|95.54|95.86|95.46|95.98|95.58|95.81|95.41|99
1732838100000|2024-11-28 23:55:00|95.85|95.45|95.73|95.33|95.92|95.52|95.69|95.29|76
1732838400000|2024-11-29 00:00:00|95.74|95.34|95.7|95.3|95.93|95.53|95.58|95.18|142
1732838700000|2024-11-29 00:05:00|95.68|95.28|95.55|95.15|95.79|95.39|95.46|95.06|222
1732839000000|2024-11-29 00:10:00|95.56|95.16|96.16|95.76|96.31|95.91|95.5|95.1|255
1732839300000|2024-11-29 00:15:00|96.15|95.75|96.22|95.82|96.78|96.38|96.05|95.65|253
1732839600000|2024-11-29 00:20:00|96.21|95.81|96.28|95.88|96.63|96.23|96.16|95.76|306
1732839900000|2024-11-29 00:25:00|96.26|95.86|96.23|95.83|96.38|95.98|96.18|95.78|159
1732840200000|2024-11-29 00:30:00|96.22|95.82|96.09|95.69|96.25|95.85|95.63|95.23|216
1732840500000|2024-11-29 00:35:00|96.1|95.7|96.34|95.94|96.38|95.98|96.03|95.63|251
1732840800000|2024-11-29 00:40:00|96.35|95.95|96.26|95.86|96.47|96.07|96.21|95.81|232
1732841100000|2024-11-29 00:45:00|96.27|95.87|96.32|95.92|96.47|96.07|96.27|95.87|260
1732841400000|2024-11-29 00:50:00|96.33|95.93|95.75|95.35|96.33|95.93|95.68|95.28|312
1732841700000|2024-11-29 00:55:00|95.76|95.36|95.73|95.33|96.05|95.65|95.72|95.32|248
1732842000000|2024-11-29 01:00:00|95.74|95.34|96.01|95.61|96.2|95.8|95.69|95.29|289
1732842300000|2024-11-29 01:05:00|96.02|95.62|96.04|95.64|96.2|95.8|95.81|95.41|265
1732842600000|2024-11-29 01:10:00|96.03|95.63|95.82|95.42|96.04|95.64|95.63|95.23|210
1732842900000|2024-11-29 01:15:00|95.83|95.43|96.04|95.64|96.04|95.64|95.79|95.39|161
1732843200000|2024-11-29 01:20:00|96.05|95.65|96.41|96.01|96.6|96.2|95.95|95.55|186
1732843500000|2024-11-29 01:25:00|96.4|96|96.56|96.16|96.58|96.18|96.29|95.89|206
1732843800000|2024-11-29 01:30:00|96.55|96.15|96.41|96.01|96.55|96.15|96.31|95.91|213
1732844100000|2024-11-29 01:35:00|96.39|95.99|96.24|95.84|96.45|96.05|96.15|95.75|175
1732844400000|2024-11-29 01:40:00|96.25|95.85|96.58|96.18|96.62|96.22|96.2|95.8|150
1732844700000|2024-11-29 01:45:00|96.55|96.15|96.26|95.86|96.64|96.24|96.21|95.81|142
1732845000000|2024-11-29 01:50:00|96.25|95.85|96.69|96.29|96.76|96.36|96.21|95.81|171
1732845300000|2024-11-29 01:55:00|96.68|96.28|96.61|96.21|96.76|96.36|96.6|96.2|129
1732845600000|2024-11-29 02:00:00|96.59|96.19|97.16|96.76|97.16|96.76|96.57|96.17|193
1732845900000|2024-11-29 02:05:00|97.15|96.75|97.55|97.15|97.57|97.17|97.12|96.72|212
1732846200000|2024-11-29 02:10:00|97.56|97.16|97.6|97.2|97.79|97.39|97.54|97.14|222
1732846500000|2024-11-29 02:15:00|97.61|97.21|97.25|96.85|97.64|97.24|97.15|96.75|232
1732846800000|2024-11-29 02:20:00|97.26|96.86|97.13|96.73|97.33|96.93|97.11|96.71|175
1732847100000|2024-11-29 02:25:00|97.14|96.74|97.26|96.86|97.4|97|97.14|96.74|124
1732847400000|2024-11-29 02:30:00|97.25|96.85|97.26|96.86|97.41|97.01|97.14|96.74|143
1732847700000|2024-11-29 02:35:00|97.27|96.87|97.31|96.91|97.39|96.99|97.23|96.83|154
1732848000000|2024-11-29 02:40:00|97.32|96.92|97.45|97.05|97.56|97.16|97.29|96.89|139
1732848300000|2024-11-29 02:45:00|97.46|97.06|97.3|96.9|97.58|97.18|97.3|96.9|120
1732848600000|2024-11-29 02:50:00|97.28|96.88|97.34|96.94|97.42|97.02|97.2|96.8|184
1732848900000|2024-11-29 02:55:00|97.35|96.95|97.44|97.04|97.48|97.08|97.31|96.91|114
1732849200000|2024-11-29 03:00:00|97.45|97.05|97.44|97.04|97.5|97.1|97.35|96.95|178
1732849500000|2024-11-29 03:05:00|97.45|97.05|97.53|97.13|97.59|97.19|97.44|97.04|116
1732849800000|2024-11-29 03:10:00|97.52|97.12|97.42|97.02|97.56|97.16|97.36|96.96|106
1732850100000|2024-11-29 03:15:00|97.43|97.03|97.28|96.88|97.43|97.03|97.08|96.68|157
1732850400000|2024-11-29 03:20:00|97.29|96.89|97.08|96.68|97.32|96.92|97.04|96.64|135
1732850700000|2024-11-29 03:25:00|97.09|96.69|97.08|96.68|97.16|96.76|97.08|96.68|109
1732851000000|2024-11-29 03:30:00|97.04|96.64|97.04|96.64|97.09|96.69|97.02|96.62|84
1732851300000|2024-11-29 03:35:00|97.05|96.65|97.05|96.65|97.12|96.72|97.02|96.62|69
1732851600000|2024-11-29 03:40:00|97.06|96.66|96.92|96.52|97.13|96.73|96.83|96.43|105
1732851900000|2024-11-29 03:45:00|96.93|96.53|96.75|96.35|97.01|96.61|96.74|96.34|84
1732852200000|2024-11-29 03:50:00|96.76|96.36|96.56|96.16|96.81|96.41|96.55|96.15|79
1732852500000|2024-11-29 03:55:00|96.57|96.17|96.67|96.27|96.67|96.27|96.47|96.07|105
1732852800000|2024-11-29 04:00:00|96.66|96.26|96.72|96.32|96.86|96.46|96.65|96.25|133
1732853100000|2024-11-29 04:05:00|96.73|96.33|96.6|96.2|96.78|96.38|96.6|96.2|155
1732853400000|2024-11-29 04:10:00|96.56|96.16|96.54|96.14|96.57|96.17|96.36|95.96|125
1732853700000|2024-11-29 04:15:00|96.53|96.13|96.54|96.14|96.61|96.21|96.49|96.09|95
1732854000000|2024-11-29 04:20:00|96.52|96.12|96.42|96.02|96.52|96.12|96.4|96|94
1732854300000|2024-11-29 04:25:00|96.44|96.04|96.44|96.04|96.57|96.17|96.4|96|89
1732854600000|2024-11-29 04:30:00|96.45|96.05|96.38|95.98|96.5|96.1|96.19|95.79|119
1732854900000|2024-11-29 04:35:00|96.37|95.97|96.42|96.02|96.48|96.08|96.23|95.83|117
1732855200000|2024-11-29 04:40:00|96.4|96|96.57|96.17|96.69|96.29|96.39|95.99|95
1732855500000|2024-11-29 04:45:00|96.55|96.15|96.76|96.36|96.76|96.36|96.5|96.1|116
1732855800000|2024-11-29 04:50:00|96.77|96.37|96.74|96.34|96.86|96.46|96.74|96.34|99
1732856100000|2024-11-29 04:55:00|96.77|96.37|96.65|96.25|96.8|96.4|96.64|96.24|77
1732856400000|2024-11-29 05:00:00|96.64|96.24|96.72|96.32|96.78|96.38|96.5|96.1|102
1732856700000|2024-11-29 05:05:00|96.71|96.31|96.7|96.3|96.81|96.41|96.65|96.25|76
1732857000000|2024-11-29 05:10:00|96.68|96.28|96.78|96.38|96.79|96.39|96.63|96.23|67
1732857300000|2024-11-29 05:15:00|96.79|96.39|96.49|96.09|96.79|96.39|96.44|96.04|88
1732857600000|2024-11-29 05:20:00|96.5|96.1|96.62|96.22|96.7|96.3|96.5|96.1|71
1732857900000|2024-11-29 05:25:00|96.63|96.23|96.68|96.28|96.74|96.34|96.61|96.21|90
1732858200000|2024-11-29 05:30:00|96.69|96.29|96.5|96.1|96.69|96.29|96.38|95.98|98
1732858500000|2024-11-29 05:35:00|96.51|96.11|96.75|96.35|96.77|96.37|96.46|96.06|103
1732858800000|2024-11-29 05:40:00|96.76|96.36|96.74|96.34|96.82|96.42|96.71|96.31|51
1732859100000|2024-11-29 05:45:00|96.77|96.37|96.56|96.16|96.82|96.42|96.53|96.13|161
1732859400000|2024-11-29 05:50:00|96.55|96.15|96.56|96.16|96.69|96.29|96.51|96.11|111
1732859700000|2024-11-29 05:55:00|96.55|96.15|96.32|95.92|96.61|96.21|96.32|95.92|172
1732860000000|2024-11-29 06:00:00|96.31|95.91|96.5|96.1|96.51|96.11|96.3|95.9|108
1732860300000|2024-11-29 06:05:00|96.49|96.09|96.53|96.13|96.6|96.2|96.33|95.93|112
1732860600000|2024-11-29 06:10:00|96.52|96.12|96.06|95.66|96.57|96.17|96.06|95.66|119
1732860900000|2024-11-29 06:15:00|96.07|95.67|96.06|95.66|96.26|95.86|95.91|95.51|246
1732861200000|2024-11-29 06:20:00|96.05|95.65|96.15|95.75|96.27|95.87|96.02|95.62|174
1732861500000|2024-11-29 06:25:00|96.14|95.74|96.22|95.82|96.27|95.87|96.13|95.73|94
1732861800000|2024-11-29 06:30:00|96.23|95.83|96.1|95.7|96.3|95.9|96.08|95.68|144
1732862100000|2024-11-29 06:35:00|96.09|95.69|96.01|95.61|96.11|95.71|95.93|95.53|100
1732862400000|2024-11-29 06:40:00|96.02|95.62|96.03|95.63|96.12|95.72|95.95|95.55|130
1732862700000|2024-11-29 06:45:00|96.04|95.64|96.27|95.87|96.27|95.87|96.03|95.63|126
1732863000000|2024-11-29 06:50:00|96.26|95.86|96.05|95.65|96.26|95.86|95.98|95.58|170
1732863300000|2024-11-29 06:55:00|96.06|95.66|96.19|95.79|96.2|95.8|96.02|95.62|104
1732863600000|2024-11-29 07:00:00|96.18|95.78|95.84|95.44|96.31|95.91|95.52|95.12|217
1732863900000|2024-11-29 07:05:00|95.83|95.43|96|95.6|96.01|95.61|95.81|95.41|119
1732864200000|2024-11-29 07:10:00|95.99|95.59|96.09|95.69|96.12|95.72|95.97|95.57|98
1732864500000|2024-11-29 07:15:00|96.1|95.7|95.89|95.49|96.1|95.7|95.84|95.44|142
1732864800000|2024-11-29 07:20:00|95.88|95.48|95.91|95.51|96.02|95.62|95.73|95.33|201
1732865100000|2024-11-29 07:25:00|95.9|95.5|96.02|95.62|96.07|95.67|95.85|95.45|131
1732865400000|2024-11-29 07:30:00|96.01|95.61|95.92|95.52|96.16|95.76|95.76|95.36|200
1732865700000|2024-11-29 07:35:00|95.93|95.53|95.64|95.24|95.98|95.58|95.56|95.16|211
1732866000000|2024-11-29 07:40:00|95.65|95.25|95.52|95.12|95.65|95.25|95.52|95.12|105
1732866300000|2024-11-29 07:45:00|95.51|95.11|95.63|95.23|95.64|95.24|95.46|95.06|109
1732866600000|2024-11-29 07:50:00|95.62|95.22|95.12|94.72|95.63|95.23|95.07|94.67|112
1732866900000|2024-11-29 07:55:00|95.09|94.69|95.01|94.61|95.11|94.71|94.94|94.54|124
1732867200000|2024-11-29 08:00:00|95.02|94.62|95.43|95.03|95.45|95.05|95.02|94.62|144
1732867500000|2024-11-29 08:05:00|95.44|95.04|95.61|95.21|95.61|95.21|95.35|94.95|101
1732867800000|2024-11-29 08:10:00|95.62|95.22|95.64|95.24|95.67|95.27|95.44|95.04|88
1732868100000|2024-11-29 08:15:00|95.65|95.25|95.62|95.22|95.78|95.38|95.59|95.19|99
1732868400000|2024-11-29 08:20:00|95.63|95.23|95.79|95.39|95.79|95.39|95.63|95.23|100
1732868700000|2024-11-29 08:25:00|95.76|95.36|95.82|95.42|95.86|95.46|95.73|95.33|82
1732869000000|2024-11-29 08:30:00|95.81|95.41|95.78|95.38|95.95|95.55|95.72|95.32|115
1732869300000|2024-11-29 08:35:00|95.8|95.4|95.93|95.53|95.95|95.55|95.8|95.4|71
1732869600000|2024-11-29 08:40:00|95.94|95.54|95.97|95.57|95.99|95.59|95.87|95.47|70
1732869900000|2024-11-29 08:45:00|96.01|95.61|95.97|95.57|96.03|95.63|95.9|95.5|135
1732870200000|2024-11-29 08:50:00|95.96|95.56|95.97|95.57|96.04|95.64|95.95|95.55|137
1732870500000|2024-11-29 08:55:00|95.99|95.59|96.03|95.63|96.1|95.7|95.96|95.56|157
1732870800000|2024-11-29 09:00:00|96.04|95.64|95.93|95.53|96.04|95.64|95.9|95.5|134
1732871100000|2024-11-29 09:05:00|95.94|95.54|95.87|95.47|96.1|95.7|95.81|95.41|109
1732871400000|2024-11-29 09:10:00|95.86|95.46|95.71|95.31|95.92|95.52|95.7|95.3|118
1732871700000|2024-11-29 09:15:00|95.67|95.27|96.04|95.64|96.04|95.64|95.65|95.25|123
1732872000000|2024-11-29 09:20:00|96.03|95.63|96.12|95.72|96.2|95.8|95.99|95.59|109
1732872300000|2024-11-29 09:25:00|96.13|95.73|96.18|95.78|96.19|95.79|96.11|95.71|71
1732872600000|2024-11-29 09:30:00|96.25|95.85|96.33|95.93|96.33|95.93|96.15|95.75|167
1732872900000|2024-11-29 09:35:00|96.34|95.94|96.33|95.93|96.38|95.98|96.24|95.84|220
1732873200000|2024-11-29 09:40:00|96.32|95.92|96.52|96.12|96.52|96.12|96.28|95.88|185
1732873500000|2024-11-29 09:45:00|96.53|96.13|96.48|96.08|96.53|96.13|96.42|96.02|132
1732873800000|2024-11-29 09:50:00|96.47|96.07|96.48|96.08|96.5|96.1|96.4|96|116
1732874100000|2024-11-29 09:55:00|96.47|96.07|96.56|96.16|96.6|96.2|96.46|96.06|47
1732874400000|2024-11-29 10:00:00|96.56|96.16|96.47|96.07|96.56|96.16|96.37|95.97|91
1732874700000|2024-11-29 10:05:00|96.46|96.06|96.77|96.37|96.82|96.42|96.4|96|110
1732875000000|2024-11-29 10:10:00|96.78|96.38|97.08|96.68|97.08|96.68|96.74|96.34|141
1732875300000|2024-11-29 10:15:00|97.09|96.69|97.29|96.89|97.37|96.97|97.09|96.69|220
1732875600000|2024-11-29 10:20:00|97.3|96.9|96.88|96.48|97.31|96.91|96.88|96.48|155
1732875900000|2024-11-29 10:25:00|96.89|96.49|96.87|96.47|96.93|96.53|96.69|96.29|98
1732876200000|2024-11-29 10:30:00|96.88|96.48|97.15|96.75|97.17|96.77|96.88|96.48|127
1732876500000|2024-11-29 10:35:00|97.16|96.76|97.17|96.77|97.32|96.92|97.14|96.74|146
1732876800000|2024-11-29 10:40:00|97.15|96.75|97.23|96.83|97.28|96.88|97.07|96.67|118
1732877100000|2024-11-29 10:45:00|97.22|96.82|97.13|96.73|97.3|96.9|97.13|96.73|183
1732877400000|2024-11-29 10:50:00|97.14|96.74|97.13|96.73|97.26|96.86|97.1|96.7|134
1732877700000|2024-11-29 10:55:00|97.14|96.74|97.2|96.8|97.23|96.83|97.09|96.69|118
1732878000000|2024-11-29 11:00:00|97.19|96.79|97.13|96.73|97.25|96.85|97.07|96.67|120
1732878300000|2024-11-29 11:05:00|97.14|96.74|96.93|96.53|97.25|96.85|96.92|96.52|111
1732878600000|2024-11-29 11:10:00|96.94|96.54|97.08|96.68|97.08|96.68|96.94|96.54|89
1732878900000|2024-11-29 11:15:00|97.07|96.67|96.98|96.58|97.18|96.78|96.91|96.51|110
1732879200000|2024-11-29 11:20:00|96.97|96.57|97.32|96.92|97.32|96.92|96.82|96.42|159
1732879500000|2024-11-29 11:25:00|97.33|96.93|97.27|96.87|97.41|97.01|97.21|96.81|110
1732879800000|2024-11-29 11:30:00|97.28|96.88|97.35|96.95|97.43|97.03|97.22|96.82|144
1732880100000|2024-11-29 11:35:00|97.36|96.96|97.31|96.91|97.42|97.02|97.31|96.91|123
1732880400000|2024-11-29 11:40:00|97.28|96.88|97.32|96.92|97.46|97.06|97.28|96.88|119
1732880700000|2024-11-29 11:45:00|97.31|96.91|97.38|96.98|97.53|97.13|97.31|96.91|152
1732881000000|2024-11-29 11:50:00|97.37|96.97|97.49|97.09|97.49|97.09|97.27|96.87|119
1732881300000|2024-11-29 11:55:00|97.48|97.08|97.51|97.11|97.52|97.12|97.41|97.01|99
1732881600000|2024-11-29 12:00:00|97.52|97.12|97.58|97.18|97.72|97.32|97.45|97.05|129
1732881900000|2024-11-29 12:05:00|97.57|97.17|97.58|97.18|97.72|97.32|97.51|97.11|90
1732882200000|2024-11-29 12:10:00|97.59|97.19|97.7|97.3|97.74|97.34|97.58|97.18|85
1732882500000|2024-11-29 12:15:00|97.71|97.31|97.48|97.08|97.73|97.33|97.47|97.07|109
1732882800000|2024-11-29 12:20:00|97.49|97.09|97.26|96.86|97.52|97.12|97.24|96.84|142
1732883100000|2024-11-29 12:25:00|97.27|96.87|97.12|96.72|97.36|96.96|97.05|96.65|173
1732883400000|2024-11-29 12:30:00|97.13|96.73|97.22|96.82|97.44|97.04|97.12|96.72|204
1732883700000|2024-11-29 12:35:00|97.19|96.79|97.07|96.67|97.26|96.86|97.06|96.66|177
1732884000000|2024-11-29 12:40:00|97.06|96.66|96.91|96.51|97.17|96.77|96.84|96.44|164
1732884300000|2024-11-29 12:45:00|96.89|96.49|97.1|96.7|97.11|96.71|96.86|96.46|142
1732884600000|2024-11-29 12:50:00|97.09|96.69|96.96|96.56|97.16|96.76|96.75|96.35|184
1732884900000|2024-11-29 12:55:00|96.95|96.55|97.47|97.07|97.56|97.16|96.94|96.54|158
1732885200000|2024-11-29 13:00:00|97.46|97.06|97.54|97.14|97.69|97.29|97.42|97.02|218
1732885500000|2024-11-29 13:05:00|97.55|97.15|98.11|97.71|98.16|97.76|97.55|97.15|217
1732885800000|2024-11-29 13:10:00|98.12|97.72|98.27|97.87|98.48|98.08|98.12|97.72|283
1732886100000|2024-11-29 13:15:00|98.26|97.86|98.15|97.75|98.26|97.86|97.95|97.55|200
1732886400000|2024-11-29 13:20:00|98.14|97.74|97.95|97.55|98.23|97.83|97.94|97.54|124
1732886700000|2024-11-29 13:25:00|97.96|97.56|98.44|98.04|98.65|98.25|97.94|97.54|229
1732887000000|2024-11-29 13:30:00|98.45|98.05|98.31|97.91|98.62|98.22|98.3|97.9|206
1732887300000|2024-11-29 13:35:00|98.32|97.92|98.66|98.26|98.67|98.27|98.32|97.92|229
1732887600000|2024-11-29 13:40:00|98.65|98.25|98.54|98.14|98.68|98.28|98.33|97.93|220
1732887900000|2024-11-29 13:45:00|98.52|98.12|98.51|98.11|98.69|98.29|98.4|98|173
1732888200000|2024-11-29 13:50:00|98.52|98.12|98.53|98.13|98.68|98.28|98.48|98.08|143
1732888500000|2024-11-29 13:55:00|98.51|98.11|98.68|98.28|98.69|98.29|98.49|98.09|119
1732888800000|2024-11-29 14:00:00|98.69|98.29|98.86|98.46|98.95|98.55|98.65|98.25|208
1732889100000|2024-11-29 14:05:00|98.85|98.45|98.77|98.37|98.99|98.59|98.73|98.33|183
1732889400000|2024-11-29 14:10:00|98.78|98.38|98.8|98.4|99.04|98.64|98.78|98.38|133
1732889700000|2024-11-29 14:15:00|98.78|98.38|98.77|98.37|98.84|98.44|98.4|98|257
1732890000000|2024-11-29 14:20:00|98.76|98.36|98.79|98.39|98.86|98.46|98.69|98.29|127
1732890300000|2024-11-29 14:25:00|98.8|98.4|99|98.6|99.08|98.68|98.8|98.4|149
1732890600000|2024-11-29 14:30:00|98.96|98.56|98.79|98.39|98.97|98.57|98.59|98.19|273
1732890900000|2024-11-29 14:35:00|98.77|98.37|99.07|98.67|99.08|98.68|98.72|98.32|186
1732891200000|2024-11-29 14:40:00|99.06|98.66|99.1|98.7|99.16|98.76|99|98.6|194
1732891500000|2024-11-29 14:45:00|99.11|98.71|99.14|98.74|99.23|98.83|99.09|98.69|116
1732891800000|2024-11-29 14:50:00|99.13|98.73|99.54|99.14|99.54|99.14|99.09|98.69|120
1732892100000|2024-11-29 14:55:00|99.55|99.15|99.6|99.2|99.73|99.33|99.45|99.05|312
1732892400000|2024-11-29 15:00:00|99.61|99.21|99.5|99.1|99.85|99.45|99.31|98.91|316
1732892700000|2024-11-29 15:05:00|99.49|99.09|99.95|99.55|99.97|99.57|99.41|99.01|262
1732893000000|2024-11-29 15:10:00|99.96|99.56|100.53|100.13|100.54|100.14|99.93|99.53|260
1732893300000|2024-11-29 15:15:00|100.54|100.14|100.87|100.47|100.9|100.5|100.24|99.84|380
1732893600000|2024-11-29 15:20:00|100.88|100.48|100.57|100.17|100.92|100.52|100.26|99.86|518
1732893900000|2024-11-29 15:25:00|100.55|100.15|99.89|99.49|100.57|100.17|99.89|99.49|488
1732894200000|2024-11-29 15:30:00|99.87|99.47|99.33|98.93|99.95|99.55|99.22|98.82|472
1732894500000|2024-11-29 15:35:00|99.34|98.94|99.9|99.5|99.94|99.54|99.06|98.66|441
1732894800000|2024-11-29 15:40:00|99.93|99.53|100.31|99.91|100.36|99.96|99.83|99.43|446
1732895100000|2024-11-29 15:45:00|100.29|99.89|100.73|100.33|100.88|100.48|100.12|99.72|375
1732895400000|2024-11-29 15:50:00|100.75|100.35|101.44|101.04|101.55|101.15|100.7|100.3|448
1732895700000|2024-11-29 15:55:00|101.43|101.03|101.77|101.37|101.83|101.43|101.11|100.71|411
1732896000000|2024-11-29 16:00:00|101.78|101.38|101.94|101.54|102|101.6|101.74|101.34|274
1732896300000|2024-11-29 16:05:00|101.95|101.55|102.2|101.8|102.2|101.8|101.82|101.42|292
1732896600000|2024-11-29 16:10:00|102.19|101.79|102.1|101.7|102.72|102.32|102.1|101.7|374
1732896900000|2024-11-29 16:15:00|102.08|101.68|101.39|100.99|102.09|101.69|101.27|100.87|372
1732897200000|2024-11-29 16:20:00|101.41|101.01|101.83|101.43|102.42|102.02|101.17|100.77|505
1732897500000|2024-11-29 16:25:00|101.85|101.45|102.52|102.12|102.58|102.18|101.62|101.22|358
1732897800000|2024-11-29 16:30:00|102.5|102.1|101.8|101.4|102.75|102.35|101.79|101.39|368
1732898100000|2024-11-29 16:35:00|101.81|101.41|101.32|100.92|101.83|101.43|101.03|100.63|431
1732898400000|2024-11-29 16:40:00|101.33|100.93|101.31|100.91|101.42|101.02|101.03|100.63|359
1732898700000|2024-11-29 16:45:00|101.32|100.92|101.55|101.15|101.63|101.23|100.97|100.57|412
1732899000000|2024-11-29 16:50:00|101.54|101.14|101.51|101.11|101.67|101.27|101.32|100.92|314
1732899300000|2024-11-29 16:55:00|101.5|101.1|101.17|100.77|101.52|101.12|101.1|100.7|241
1732899600000|2024-11-29 17:00:00|101.18|100.78|101.07|100.67|101.27|100.87|100.91|100.51|318
1732899900000|2024-11-29 17:05:00|101.06|100.66|100.69|100.29|101.09|100.69|100.42|100.02|390
1732900200000|2024-11-29 17:10:00|100.68|100.28|100.65|100.25|100.79|100.39|100.46|100.06|337
1732900500000|2024-11-29 17:15:00|100.64|100.24|101.18|100.78|101.5|101.1|100.6|100.2|308
1732900800000|2024-11-29 17:20:00|101.19|100.79|100.94|100.54|101.23|100.83|100.9|100.5|311
1732901100000|2024-11-29 17:25:00|100.93|100.53|100.86|100.46|101.03|100.63|100.77|100.37|245
1732901400000|2024-11-29 17:30:00|100.92|100.52|101.18|100.78|101.23|100.83|100.9|100.5|342
1732901700000|2024-11-29 17:35:00|101.17|100.77|101.2|100.8|101.23|100.83|101.12|100.72|269
1732902000000|2024-11-29 17:40:00|101.21|100.81|101.5|101.1|101.58|101.18|101.19|100.79|159
1732902300000|2024-11-29 17:45:00|101.43|101.03|101.57|101.17|101.72|101.32|101.41|101.01|172
1732902600000|2024-11-29 17:50:00|101.56|101.16|101.44|101.04|101.6|101.2|101.39|100.99|195
1732902900000|2024-11-29 17:55:00|101.43|101.03|101.59|101.19|101.62|101.22|101.38|100.98|212
1732903200000|2024-11-29 18:00:00|101.56|101.16|101.15|100.75|102|101.6|101.09|100.69|373
1732903500000|2024-11-29 18:05:00|101.17|100.77|100.88|100.48|101.3|100.9|100.88|100.48|271
1732903800000|2024-11-29 18:10:00|100.87|100.47|101.12|100.72|101.16|100.76|100.68|100.28|220
1732904100000|2024-11-29 18:15:00|101.19|100.79|101.08|100.68|101.28|100.88|100.93|100.53|471
1732904400000|2024-11-29 18:20:00|101.07|100.67|101.19|100.79|101.23|100.83|100.79|100.39|251
1732904700000|2024-11-29 18:25:00|101.18|100.78|101.24|100.84|101.37|100.97|101.11|100.71|207
1732905000000|2024-11-29 18:30:00|101.13|100.73|101.47|101.07|101.53|101.13|101.13|100.73|182
1732905300000|2024-11-29 18:35:00|101.48|101.08|101.52|101.12|101.7|101.3|101.44|101.04|208
1732905600000|2024-11-29 18:40:00|101.53|101.13|101.62|101.22|101.82|101.42|101.5|101.1|191
1732905900000|2024-11-29 18:45:00|101.64|101.24|101.62|101.22|101.74|101.34|101.61|101.21|130
1732906200000|2024-11-29 18:50:00|101.63|101.23|101.5|101.1|101.66|101.26|101.5|101.1|125
1732906500000|2024-11-29 18:55:00|101.48|101.08|101.4|101|101.48|101.08|101.34|100.94|139
1732906800000|2024-11-29 19:00:00|101.41|101.01|101.15|100.75|101.42|101.02|100.97|100.57|206
1732907100000|2024-11-29 19:05:00|101.14|100.74|101.76|101.36|101.92|101.52|101.14|100.74|249
1732907400000|2024-11-29 19:10:00|101.75|101.35|101.7|101.3|101.99|101.59|101.68|101.28|205
1732907700000|2024-11-29 19:15:00|101.71|101.31|101.86|101.46|101.89|101.49|101.49|101.09|188
1732908000000|2024-11-29 19:20:00|101.87|101.47|101.83|101.43|101.87|101.47|101.73|101.33|123
1732908300000|2024-11-29 19:25:00|101.84|101.44|102|101.6|102.09|101.69|101.76|101.36|161
1732908600000|2024-11-29 19:30:00|101.99|101.59|102.03|101.63|102.16|101.76|101.89|101.49|179
1732908900000|2024-11-29 19:35:00|102.04|101.64|102.19|101.79|102.34|101.94|101.93|101.53|179
1732909200000|2024-11-29 19:40:00|102.18|101.78|102.14|101.74|102.35|101.95|102.13|101.73|170
1732909500000|2024-11-29 19:45:00|102.22|101.82|102.03|101.63|102.31|101.91|101.97|101.57|269
1732909800000|2024-11-29 19:50:00|102.02|101.62|102.3|101.9|102.3|101.9|102.01|101.61|165
1732910100000|2024-11-29 19:55:00|102.29|101.89|102.35|101.95|102.47|102.07|102.28|101.88|203
1732910400000|2024-11-29 20:00:00|102.36|101.96|102.1|101.7|102.42|102.02|102.07|101.67|223
1732910700000|2024-11-29 20:05:00|102.12|101.72|102.2|101.8|102.22|101.82|102.1|101.7|165
1732911000000|2024-11-29 20:10:00|102.21|101.81|102.26|101.86|102.31|101.91|102.04|101.64|173
1732911300000|2024-11-29 20:15:00|102.25|101.85|102.45|102.05|102.49|102.09|102.21|101.81|165
1732911600000|2024-11-29 20:20:00|102.46|102.06|102.48|102.08|102.53|102.13|102.38|101.98|227
1732911900000|2024-11-29 20:25:00|102.49|102.09|102.31|101.91|102.54|102.14|102.31|101.91|155
1732912200000|2024-11-29 20:30:00|102.25|101.85|102.41|102.01|102.45|102.05|102.19|101.79|188
1732912500000|2024-11-29 20:35:00|102.4|102|102.71|102.31|102.72|102.32|102.33|101.93|134
1732912800000|2024-11-29 20:40:00|102.72|102.32|102.73|102.33|102.81|102.41|102.66|102.26|177
1732913100000|2024-11-29 20:45:00|102.72|102.32|102.79|102.39|102.96|102.56|102.68|102.28|136
1732913400000|2024-11-29 20:50:00|102.8|102.4|102.73|102.33|102.81|102.41|102.7|102.3|90
1732913700000|2024-11-29 20:55:00|102.74|102.34|103.11|102.71|103.15|102.75|102.59|102.19|170
1732914000000|2024-11-29 21:00:00|103.17|102.77|103.82|103.42|103.92|103.52|103.16|102.76|443
1732914300000|2024-11-29 21:05:00|103.83|103.43|103.63|103.23|104.06|103.66|103.48|103.08|334
1732914600000|2024-11-29 21:10:00|103.62|103.22|103.44|103.04|103.71|103.31|103.39|102.99|239
1732914900000|2024-11-29 21:15:00|103.43|103.03|103.79|103.39|103.81|103.41|103.14|102.74|322
1732915200000|2024-11-29 21:20:00|103.8|103.4|103.67|103.27|103.84|103.44|103.52|103.12|354
1732915500000|2024-11-29 21:25:00|103.69|103.29|103.87|103.47|104.06|103.66|103.67|103.27|358
1732915800000|2024-11-29 21:30:00|103.83|103.43|103.9|103.5|103.97|103.57|103.68|103.28|363
1732916100000|2024-11-29 21:35:00|103.89|103.49|104.26|103.86|104.27|103.87|103.79|103.39|339
1732916400000|2024-11-29 21:40:00|104.27|103.87|104.45|104.05|104.6|104.2|104.25|103.85|274
1732916700000|2024-11-29 21:45:00|104.44|104.04|104.37|103.97|104.55|104.15|104.29|103.89|255
1732917000000|2024-11-29 21:50:00|104.38|103.98|104.05|103.65|104.46|104.06|104.01|103.61|249
1732917300000|2024-11-29 21:55:00|104.04|103.64|103.76|103.36|104.05|103.65|103.66|103.26|212
1732953600000|2024-11-30 08:00:00|102.32|101.92|102.46|102.06|102.52|102.12|102.28|101.88|318
1732953900000|2024-11-30 08:05:00|102.45|102.05|102.43|102.03|102.56|102.16|102.32|101.92|259
1732954200000|2024-11-30 08:10:00|102.42|102.02|102.51|102.11|102.61|102.21|102.36|101.96|261
1732954500000|2024-11-30 08:15:00|102.5|102.1|102.42|102.02|102.53|102.13|102.17|101.77|298
1732954800000|2024-11-30 08:20:00|102.43|102.03|102.33|101.93|102.44|102.04|102.1|101.7|264
1732955100000|2024-11-30 08:25:00|102.32|101.92|102.14|101.74|102.32|101.92|101.89|101.49|249
1732955400000|2024-11-30 08:30:00|102.13|101.73|101.68|101.28|102.13|101.73|101.68|101.28|251
1732955700000|2024-11-30 08:35:00|101.69|101.29|101.86|101.46|101.9|101.5|101.46|101.06|311
1732956000000|2024-11-30 08:40:00|101.85|101.45|101.94|101.54|101.96|101.56|101.71|101.31|249
1732956300000|2024-11-30 08:45:00|101.93|101.53|101.64|101.24|102.02|101.62|101.6|101.2|278
1732956600000|2024-11-30 08:50:00|101.63|101.23|102.13|101.73|102.13|101.73|101.63|101.23|221
1732956900000|2024-11-30 08:55:00|102.12|101.72|102.13|101.73|102.23|101.83|102.07|101.67|182
1732957200000|2024-11-30 09:00:00|102.12|101.72|102.32|101.92|102.32|101.92|101.97|101.57|226
1732957500000|2024-11-30 09:05:00|102.3|101.9|102.41|102.01|102.51|102.11|102.17|101.77|264
1732957800000|2024-11-30 09:10:00|102.4|102|102.53|102.13|102.54|102.14|102.21|101.81|252
1732958100000|2024-11-30 09:15:00|102.52|102.12|102.51|102.11|102.78|102.38|102.44|102.04|288
1732958400000|2024-11-30 09:20:00|102.5|102.1|102.67|102.27|102.81|102.41|102.43|102.03|226
1732958700000|2024-11-30 09:25:00|102.66|102.26|102.94|102.54|103|102.6|102.62|102.22|175
1732959000000|2024-11-30 09:30:00|102.93|102.53|102.99|102.59|103.13|102.73|102.73|102.33|239
1732959300000|2024-11-30 09:35:00|102.98|102.58|103.1|102.7|103.12|102.72|102.8|102.4|265
1732959600000|2024-11-30 09:40:00|103.11|102.71|103.15|102.75|103.17|102.77|102.65|102.25|197
1732959900000|2024-11-30 09:45:00|103.14|102.74|103.24|102.84|103.32|102.92|102.92|102.52|274
1732960200000|2024-11-30 09:50:00|103.23|102.83|103.22|102.82|103.33|102.93|103.19|102.79|163
1732960500000|2024-11-30 09:55:00|103.23|102.83|103.16|102.76|103.32|102.92|103.06|102.66|211
1732960800000|2024-11-30 10:00:00|103.18|102.78|103.69|103.29|103.71|103.31|103.08|102.68|289
1732961100000|2024-11-30 10:05:00|103.7|103.3|104.69|104.29|104.96|104.56|103.69|103.29|477
1732961400000|2024-11-30 10:10:00|104.68|104.28|104.42|104.02|105.02|104.62|104.35|103.95|480
1732961700000|2024-11-30 10:15:00|104.44|104.04|103.36|102.96|104.48|104.08|103.35|102.95|532
1732962000000|2024-11-30 10:20:00|103.37|102.97|102.83|102.43|103.4|103|102.44|102.04|526
1732962300000|2024-11-30 10:25:00|102.84|102.44|102.54|102.14|103.01|102.61|102.37|101.97|427
1732962600000|2024-11-30 10:30:00|102.55|102.15|102.59|102.19|102.89|102.49|102.44|102.04|418
1732962900000|2024-11-30 10:35:00|102.6|102.2|102.7|102.3|103.06|102.66|102.33|101.93|455
1732963200000|2024-11-30 10:40:00|102.67|102.27|102.73|102.33|102.82|102.42|102.43|102.03|448
1732963500000|2024-11-30 10:45:00|102.74|102.34|102.28|101.88|102.84|102.44|101.83|101.43|527
1732963800000|2024-11-30 10:50:00|102.29|101.89|102.11|101.71|102.47|102.07|101.86|101.46|537
1732964100000|2024-11-30 10:55:00|102.1|101.7|101.77|101.37|102.14|101.74|101.53|101.13|513
1732964400000|2024-11-30 11:00:00|101.76|101.36|102.28|101.88|102.29|101.89|101.37|100.97|492
1732964700000|2024-11-30 11:05:00|102.29|101.89|102.48|102.08|102.75|102.35|102.18|101.78|397
1732965000000|2024-11-30 11:10:00|102.47|102.07|102.15|101.75|102.48|102.08|102.07|101.67|371
1732965300000|2024-11-30 11:15:00|102.16|101.76|102.24|101.84|102.54|102.14|102.12|101.72|402
1732965600000|2024-11-30 11:20:00|102.23|101.83|102.66|102.26|102.71|102.31|102.17|101.77|283
1732965900000|2024-11-30 11:25:00|102.67|102.27|102.61|102.21|102.72|102.32|102.52|102.12|300
1732966200000|2024-11-30 11:30:00|102.62|102.22|102.52|102.12|102.68|102.28|102.32|101.92|336
1732966500000|2024-11-30 11:35:00|102.53|102.13|102.26|101.86|102.56|102.16|102.17|101.77|286
1732966800000|2024-11-30 11:40:00|102.25|101.85|102.19|101.79|102.38|101.98|102.1|101.7|242
1732967100000|2024-11-30 11:45:00|102.2|101.8|102.5|102.1|102.51|102.11|102.19|101.79|241
1732967400000|2024-11-30 11:50:00|102.49|102.09|102.02|101.62|102.5|102.1|101.97|101.57|267
1732967700000|2024-11-30 11:55:00|102.01|101.61|101.92|101.52|102.08|101.68|101.81|101.41|271
1732968000000|2024-11-30 12:00:00|101.93|101.53|102.05|101.65|102.16|101.76|101.9|101.5|254
1732968300000|2024-11-30 12:05:00|102.06|101.66|101.97|101.57|102.1|101.7|101.88|101.48|197
1732968600000|2024-11-30 12:10:00|101.96|101.56|101.83|101.43|101.96|101.56|101.6|101.2|237
1732968900000|2024-11-30 12:15:00|101.84|101.44|101.91|101.51|102.06|101.66|101.73|101.33|297
1732969200000|2024-11-30 12:20:00|101.92|101.52|102.25|101.85|102.32|101.92|101.88|101.48|184
1732969500000|2024-11-30 12:25:00|102.26|101.86|102.27|101.87|102.43|102.03|102.18|101.78|145
1732969800000|2024-11-30 12:30:00|102.28|101.88|102.42|102.02|102.43|102.03|102.21|101.81|210
1732970100000|2024-11-30 12:35:00|102.44|102.04|102.11|101.71|102.44|102.04|102.11|101.71|209
1732970400000|2024-11-30 12:40:00|102.1|101.7|101.88|101.48|102.12|101.72|101.86|101.46|198
1732970700000|2024-11-30 12:45:00|101.9|101.5|101.47|101.07|102.05|101.65|101.42|101.02|287
1732971000000|2024-11-30 12:50:00|101.48|101.08|101.22|100.82|101.63|101.23|101.06|100.66|405
1732971300000|2024-11-30 12:55:00|101.21|100.81|101.92|101.52|101.92|101.52|101.21|100.81|316
1732971600000|2024-11-30 13:00:00|101.91|101.51|102.14|101.74|102.23|101.83|101.88|101.48|300
1732971900000|2024-11-30 13:05:00|102.13|101.73|101.74|101.34|102.19|101.79|101.6|101.2|353
1732972200000|2024-11-30 13:10:00|101.75|101.35|102.08|101.68|102.1|101.7|101.64|101.24|267
1732972500000|2024-11-30 13:15:00|102.06|101.66|102.56|102.16|102.57|102.17|102.02|101.62|231
1732972800000|2024-11-30 13:20:00|102.57|102.17|102.7|102.3|102.81|102.41|102.38|101.98|308
1732973100000|2024-11-30 13:25:00|102.69|102.29|102.53|102.13|102.81|102.41|102.52|102.12|240
1732973400000|2024-11-30 13:30:00|102.54|102.14|102.26|101.86|102.66|102.26|102.26|101.86|197
1732973700000|2024-11-30 13:35:00|102.27|101.87|101.96|101.56|102.28|101.88|101.96|101.56|216
1732974000000|2024-11-30 13:40:00|101.94|101.54|102.27|101.87|102.35|101.95|101.93|101.53|239
1732974300000|2024-11-30 13:45:00|102.26|101.86|102.15|101.75|102.53|102.13|101.94|101.54|270
1732974600000|2024-11-30 13:50:00|102.16|101.76|101.98|101.58|102.18|101.78|101.94|101.54|277
1732974900000|2024-11-30 13:55:00|101.97|101.57|101.73|101.33|102.01|101.61|101.7|101.3|237
1732975200000|2024-11-30 14:00:00|101.72|101.32|102.13|101.73|102.15|101.75|101.58|101.18|318
1732975500000|2024-11-30 14:05:00|102.14|101.74|102.29|101.89|102.31|101.91|102.1|101.7|245
1732975800000|2024-11-30 14:10:00|102.28|101.88|102.41|102.01|102.48|102.08|102.21|101.81|211
1732976100000|2024-11-30 14:15:00|102.4|102|102.56|102.16|102.62|102.22|102.35|101.95|208
1732976400000|2024-11-30 14:20:00|102.55|102.15|102.65|102.25|102.73|102.33|102.54|102.14|175
1732976700000|2024-11-30 14:25:00|102.66|102.26|102.67|102.27|102.82|102.42|102.58|102.18|216
1732977000000|2024-11-30 14:30:00|102.66|102.26|102.31|101.91|102.79|102.39|102.31|101.91|248
1732977300000|2024-11-30 14:35:00|102.3|101.9|102.22|101.82|102.49|102.09|102.18|101.78|240
1732977600000|2024-11-30 14:40:00|102.21|101.81|102.26|101.86|102.43|102.03|102.2|101.8|179
1732977900000|2024-11-30 14:45:00|102.27|101.87|102.07|101.67|102.27|101.87|101.9|101.5|236
1732978200000|2024-11-30 14:50:00|102.08|101.68|101.82|101.42|102.13|101.73|101.77|101.37|278
1732978500000|2024-11-30 14:55:00|101.81|101.41|101.27|100.87|101.84|101.44|101.15|100.75|404
1732978800000|2024-11-30 15:00:00|101.28|100.88|101.67|101.27|101.72|101.32|101.03|100.63|406
1732979100000|2024-11-30 15:05:00|101.68|101.28|101.15|100.75|101.82|101.42|101.09|100.69|434
1732979400000|2024-11-30 15:10:00|101.16|100.76|101.58|101.18|101.66|101.26|101.16|100.76|402
1732979700000|2024-11-30 15:15:00|101.62|101.22|101.81|101.41|101.87|101.47|101.37|100.97|427
1732980000000|2024-11-30 15:20:00|101.82|101.42|101.85|101.45|101.91|101.51|101.44|101.04|396
1732980300000|2024-11-30 15:25:00|101.86|101.46|101.92|101.52|102.02|101.62|101.73|101.33|313
1732980600000|2024-11-30 15:30:00|101.93|101.53|101.86|101.46|102.09|101.69|101.82|101.42|268
1732980900000|2024-11-30 15:35:00|101.85|101.45|101.89|101.49|102.04|101.64|101.85|101.45|277
1732981200000|2024-11-30 15:40:00|101.9|101.5|102.02|101.62|102.09|101.69|101.82|101.42|242
1732981500000|2024-11-30 15:45:00|102.03|101.63|102.42|102.02|102.43|102.03|101.97|101.57|246
1732981800000|2024-11-30 15:50:00|102.41|102.01|102.48|102.08|102.49|102.09|102.28|101.88|210
1732982100000|2024-11-30 15:55:00|102.49|102.09|102.24|101.84|102.56|102.16|102.23|101.83|153
1732982400000|2024-11-30 16:00:00|102.23|101.83|102.37|101.97|102.46|102.06|102.18|101.78|275
1732982700000|2024-11-30 16:05:00|102.36|101.96|102.48|102.08|102.61|102.21|102.36|101.96|178
1732983000000|2024-11-30 16:10:00|102.47|102.07|102.12|101.72|102.52|102.12|102.09|101.69|267
1732983300000|2024-11-30 16:15:00|102.11|101.71|102.13|101.73|102.27|101.87|101.93|101.53|325
1732983600000|2024-11-30 16:20:00|102.14|101.74|102.59|102.19|102.62|102.22|102.14|101.74|297
1732983900000|2024-11-30 16:25:00|102.57|102.17|102.28|101.88|102.81|102.41|102.28|101.88|261
1732984200000|2024-11-30 16:30:00|102.29|101.89|102.11|101.71|102.33|101.93|102.02|101.62|250
1732984500000|2024-11-30 16:35:00|102.1|101.7|102.23|101.83|102.43|102.03|102|101.6|230
1732984800000|2024-11-30 16:40:00|102.24|101.84|102.53|102.13|102.53|102.13|102.23|101.83|164
1732985100000|2024-11-30 16:45:00|102.52|102.12|102.71|102.31|102.71|102.31|102.48|102.08|212
1732985400000|2024-11-30 16:50:00|102.67|102.27|102.65|102.25|102.83|102.43|102.56|102.16|205
1732985700000|2024-11-30 16:55:00|102.64|102.24|102.89|102.49|103|102.6|102.63|102.23|230
1732986000000|2024-11-30 17:00:00|102.9|102.5|102.83|102.43|103|102.6|102.65|102.25|253
1732986300000|2024-11-30 17:05:00|102.81|102.41|102.52|102.12|102.82|102.42|102.5|102.1|204
1732986600000|2024-11-30 17:10:00|102.53|102.13|102.08|101.68|102.59|102.19|102.04|101.64|211
1732986900000|2024-11-30 17:15:00|102.09|101.69|102.43|102.03|102.44|102.04|101.99|101.59|243
1732987200000|2024-11-30 17:20:00|102.44|102.04|102.93|102.53|103.06|102.66|102.43|102.03|307
1732987500000|2024-11-30 17:25:00|102.91|102.51|103.11|102.71|103.11|102.71|102.81|102.41|190
1732987800000|2024-11-30 17:30:00|103.12|102.72|103.03|102.63|103.22|102.82|102.98|102.58|189
1732988100000|2024-11-30 17:35:00|103.04|102.64|102.85|102.45|103.04|102.64|102.81|102.41|166
1732988400000|2024-11-30 17:40:00|102.86|102.46|102.9|102.5|103.01|102.61|102.82|102.42|166
1732988700000|2024-11-30 17:45:00|102.91|102.51|102.85|102.45|102.96|102.56|102.78|102.38|176
1732989000000|2024-11-30 17:50:00|102.86|102.46|102.91|102.51|102.97|102.57|102.76|102.36|184
1732989300000|2024-11-30 17:55:00|102.92|102.52|102.85|102.45|102.94|102.54|102.77|102.37|162
1732989600000|2024-11-30 18:00:00|102.87|102.47|103.18|102.78|103.26|102.86|102.85|102.45|197
1732989900000|2024-11-30 18:05:00|103.15|102.75|102.97|102.57|103.16|102.76|102.95|102.55|157
1732990200000|2024-11-30 18:10:00|102.96|102.56|102.94|102.54|103.08|102.68|102.9|102.5|201
1732990500000|2024-11-30 18:15:00|102.93|102.53|103.04|102.64|103.09|102.69|102.87|102.47|197
1732990800000|2024-11-30 18:20:00|103.03|102.63|102.52|102.12|103.04|102.64|102.43|102.03|239
1732991100000|2024-11-30 18:25:00|102.53|102.13|102.63|102.23|102.77|102.37|102.53|102.13|200
1732991400000|2024-11-30 18:30:00|102.64|102.24|102.57|102.17|102.76|102.36|102.41|102.01|241
1732991700000|2024-11-30 18:35:00|102.58|102.18|102.48|102.08|102.63|102.23|102.46|102.06|168
1732992000000|2024-11-30 18:40:00|102.49|102.09|102.26|101.86|102.51|102.11|102.23|101.83|193
1732992300000|2024-11-30 18:45:00|102.27|101.87|102.59|102.19|102.62|102.22|102.15|101.75|230
1732992600000|2024-11-30 18:50:00|102.6|102.2|102.76|102.36|102.79|102.39|102.6|102.2|164
1732992900000|2024-11-30 18:55:00|102.75|102.35|102.8|102.4|102.9|102.5|102.75|102.35|180
1732993200000|2024-11-30 19:00:00|102.79|102.39|102.85|102.45|103.01|102.61|102.65|102.25|193
1732993500000|2024-11-30 19:05:00|102.86|102.46|102.75|102.35|102.87|102.47|102.72|102.32|185
1732993800000|2024-11-30 19:10:00|102.76|102.36|102.74|102.34|102.77|102.37|102.66|102.26|164
1732994100000|2024-11-30 19:15:00|102.75|102.35|102.79|102.39|102.81|102.41|102.54|102.14|186
1732994400000|2024-11-30 19:20:00|102.81|102.41|102.96|102.56|103|102.6|102.75|102.35|184
1732994700000|2024-11-30 19:25:00|102.95|102.55|102.8|102.4|102.95|102.55|102.75|102.35|133
1732995000000|2024-11-30 19:30:00|102.81|102.41|102.71|102.31|102.82|102.42|102.55|102.15|186
1732995300000|2024-11-30 19:35:00|102.7|102.3|102.95|102.55|102.97|102.57|102.7|102.3|119
1732995600000|2024-11-30 19:40:00|102.94|102.54|103.04|102.64|103.05|102.65|102.88|102.48|103
1732995900000|2024-11-30 19:45:00|103.03|102.63|103|102.6|103.07|102.67|102.98|102.58|144
1732996200000|2024-11-30 19:50:00|102.99|102.59|102.66|102.26|103.01|102.61|102.61|102.21|155
1732996500000|2024-11-30 19:55:00|102.67|102.27|102.56|102.16|102.74|102.34|102.51|102.11|156
1732996800000|2024-11-30 20:00:00|102.55|102.15|102.46|102.06|102.55|102.15|102.36|101.96|152
1732997100000|2024-11-30 20:05:00|102.47|102.07|102.52|102.12|102.57|102.17|102.36|101.96|144
1732997400000|2024-11-30 20:10:00|102.53|102.13|102.53|102.13|102.56|102.16|102.27|101.87|170
1732997700000|2024-11-30 20:15:00|102.52|102.12|102.45|102.05|102.54|102.14|102.3|101.9|141
1732998000000|2024-11-30 20:20:00|102.44|102.04|102.19|101.79|102.45|102.05|102.19|101.79|132
1732998300000|2024-11-30 20:25:00|102.2|101.8|102.29|101.89|102.36|101.96|102.2|101.8|110
1732998600000|2024-11-30 20:30:00|102.3|101.9|102.09|101.69|102.33|101.93|102.06|101.66|144
1732998900000|2024-11-30 20:35:00|102.1|101.7|102.22|101.82|102.24|101.84|102.09|101.69|102
1732999200000|2024-11-30 20:40:00|102.21|101.81|102.14|101.74|102.46|102.06|102.08|101.68|195
1732999500000|2024-11-30 20:45:00|102.15|101.75|102.08|101.68|102.15|101.75|101.99|101.59|156
1732999800000|2024-11-30 20:50:00|102.07|101.67|102.18|101.78|102.24|101.84|102.05|101.65|147
1733000100000|2024-11-30 20:55:00|102.14|101.74|102.28|101.88|102.3|101.9|102.11|101.71|97
1733000400000|2024-11-30 21:00:00|102.27|101.87|102.45|102.05|102.45|102.05|102.21|101.81|212
1733000700000|2024-11-30 21:05:00|102.46|102.06|102.47|102.07|102.61|102.21|102.4|102|150
1733001000000|2024-11-30 21:10:00|102.5|102.1|102.6|102.2|102.74|102.34|102.49|102.09|162
1733001300000|2024-11-30 21:15:00|102.59|102.19|102.75|102.35|102.75|102.35|102.52|102.12|108
1733001600000|2024-11-30 21:20:00|102.76|102.36|103|102.6|103.07|102.67|102.74|102.34|162
1733001900000|2024-11-30 21:25:00|102.98|102.58|102.97|102.57|103.06|102.66|102.89|102.49|138
1733002200000|2024-11-30 21:30:00|102.98|102.58|102.81|102.41|103.06|102.66|102.73|102.33|177
1733002500000|2024-11-30 21:35:00|102.8|102.4|103.04|102.64|103.09|102.69|102.79|102.39|131
1733002800000|2024-11-30 21:40:00|103.05|102.65|103.16|102.76|103.19|102.79|102.97|102.57|129
1733003100000|2024-11-30 21:45:00|103.17|102.77|103.08|102.68|103.2|102.8|103.02|102.62|202
1733003400000|2024-11-30 21:50:00|103.07|102.67|103.29|102.89|103.34|102.94|103.07|102.67|147
1733003700000|2024-11-30 21:55:00|103.28|102.88|103.26|102.86|103.33|102.93|103.23|102.83|130
1733004000000|2024-11-30 22:00:00|103.25|102.85|103.47|103.07|103.47|103.07|103.23|102.83|136
1733004300000|2024-11-30 22:05:00|103.48|103.08|103.31|102.91|103.52|103.12|103.23|102.83|126
1733004600000|2024-11-30 22:10:00|103.3|102.9|103.46|103.06|103.47|103.07|103.3|102.9|144
1733004900000|2024-11-30 22:15:00|103.45|103.05|103.01|102.61|103.48|103.08|103|102.6|159
1733005200000|2024-11-30 22:20:00|103.02|102.62|103.06|102.66|103.08|102.68|103|102.6|56
1733005500000|2024-11-30 22:25:00|103.05|102.65|102.99|102.59|103.17|102.77|102.93|102.53|159
1733005800000|2024-11-30 22:30:00|103|102.6|102.57|102.17|103.02|102.62|102.57|102.17|179
1733006100000|2024-11-30 22:35:00|102.58|102.18|102.38|101.98|102.58|102.18|102.32|101.92|182
1733006400000|2024-11-30 22:40:00|102.37|101.97|102.53|102.13|102.65|102.25|102.36|101.96|185
1733006700000|2024-11-30 22:45:00|102.52|102.12|102.15|101.75|102.53|102.13|102.11|101.71|190
1733007000000|2024-11-30 22:50:00|102.14|101.74|101.85|101.45|102.14|101.74|101.74|101.34|281
1733007300000|2024-11-30 22:55:00|101.86|101.46|102.12|101.72|102.13|101.73|101.85|101.45|136
1733007600000|2024-11-30 23:00:00|102.11|101.71|102.4|102|102.4|102|101.98|101.58|244
1733007900000|2024-11-30 23:05:00|102.41|102.01|102.34|101.94|102.49|102.09|102.33|101.93|233
1733008200000|2024-11-30 23:10:00|102.33|101.93|102.26|101.86|102.44|102.04|102.2|101.8|252
1733008500000|2024-11-30 23:15:00|102.25|101.85|102.63|102.23|102.63|102.23|102.19|101.79|301
1733008800000|2024-11-30 23:20:00|102.61|102.21|102.24|101.84|102.62|102.22|102.23|101.83|302
1733009100000|2024-11-30 23:25:00|102.26|101.86|102.8|102.4|103.01|102.61|102.22|101.82|357
1733009400000|2024-11-30 23:30:00|102.79|102.39|102.95|102.55|103.19|102.79|102.76|102.36|313
1733009700000|2024-11-30 23:35:00|102.94|102.54|103.13|102.73|103.13|102.73|102.88|102.48|204
1733010000000|2024-11-30 23:40:00|103.12|102.72|103.15|102.75|103.23|102.83|103.06|102.66|189
1733010300000|2024-11-30 23:45:00|103.16|102.76|103.08|102.68|103.2|102.8|102.81|102.41|270
1733010600000|2024-11-30 23:50:00|103.09|102.69|102.89|102.49|103.12|102.72|102.81|102.41|202
1733010900000|2024-11-30 23:55:00|102.86|102.46|102.96|102.56|102.96|102.56|102.71|102.31|183
1733011200000|2024-12-01 00:00:00|102.97|102.57|102.85|102.45|103.02|102.62|102.44|102.04|288
1733011500000|2024-12-01 00:05:00|102.86|102.46|103.3|102.9|103.3|102.9|102.58|102.18|273
1733011800000|2024-12-01 00:10:00|103.31|102.91|103.28|102.88|103.6|103.2|103.28|102.88|213
1733012100000|2024-12-01 00:15:00|103.25|102.85|103.48|103.08|103.49|103.09|103.04|102.64|272
1733012400000|2024-12-01 00:20:00|103.49|103.09|103.89|103.49|103.89|103.49|103.46|103.06|362
1733012700000|2024-12-01 00:25:00|103.87|103.47|103.74|103.34|104.07|103.67|103.73|103.33|341
1733013000000|2024-12-01 00:30:00|103.75|103.35|103.53|103.13|103.8|103.4|103.39|102.99|297
1733013300000|2024-12-01 00:35:00|103.52|103.12|102.76|102.36|103.52|103.12|102.56|102.16|345
1733013600000|2024-12-01 00:40:00|102.75|102.35|102.88|102.48|102.94|102.54|101.84|101.44|489
1733013900000|2024-12-01 00:45:00|102.87|102.47|102.32|101.92|102.93|102.53|102.13|101.73|501
1733014200000|2024-12-01 00:50:00|102.31|101.91|102.13|101.73|102.32|101.92|101.7|101.3|470
1733014500000|2024-12-01 00:55:00|102.12|101.72|101.56|101.16|102.18|101.78|101.5|101.1|471
1733014800000|2024-12-01 01:00:00|101.57|101.17|101.31|100.91|102.07|101.67|101.23|100.83|483
1733015100000|2024-12-01 01:05:00|101.3|100.9|101.37|100.97|101.56|101.16|101.1|100.7|474
1733015400000|2024-12-01 01:10:00|101.39|100.99|101.2|100.8|101.69|101.29|101.01|100.61|458
1733015700000|2024-12-01 01:15:00|101.21|100.81|100.56|100.16|101.25|100.85|100.49|100.09|417
1733016000000|2024-12-01 01:20:00|100.57|100.17|101.27|100.87|101.27|100.87|100.57|100.17|297
1733016300000|2024-12-01 01:25:00|101.26|100.86|101.61|101.21|101.72|101.32|101.25|100.85|245
1733016600000|2024-12-01 01:30:00|101.6|101.2|102|101.6|102.03|101.63|101.48|101.08|281
1733016900000|2024-12-01 01:35:00|102.01|101.61|102.6|102.2|102.6|102.2|101.94|101.54|310
1733017200000|2024-12-01 01:40:00|102.59|102.19|102.45|102.05|102.61|102.21|102.34|101.94|336
1733017500000|2024-12-01 01:45:00|102.43|102.03|102.75|102.35|102.84|102.44|102.38|101.98|388
1733017800000|2024-12-01 01:50:00|102.76|102.36|101.77|101.37|102.82|102.42|101.74|101.34|450
1733018100000|2024-12-01 01:55:00|101.78|101.38|101.7|101.3|101.81|101.41|101.42|101.02|407
1733018400000|2024-12-01 02:00:00|101.69|101.29|101.5|101.1|102.02|101.62|101.26|100.86|473
1733018700000|2024-12-01 02:05:00|101.51|101.11|101.36|100.96|101.56|101.16|101.21|100.81|431
1733019000000|2024-12-01 02:10:00|101.35|100.95|101.19|100.79|101.72|101.32|100.87|100.47|606
1733019300000|2024-12-01 02:15:00|101.15|100.75|101.37|100.97|101.38|100.98|100.65|100.25|460
1733019600000|2024-12-01 02:20:00|101.38|100.98|101.21|100.81|101.51|101.11|101.04|100.64|429
1733019900000|2024-12-01 02:25:00|101.22|100.82|101.33|100.93|101.55|101.15|101.21|100.81|334
1733020200000|2024-12-01 02:30:00|101.34|100.94|100.36|99.96|101.34|100.94|100.34|99.94|420
1733020500000|2024-12-01 02:35:00|100.37|99.97|99.72|99.32|100.53|100.13|99.6|99.2|468
1733020800000|2024-12-01 02:40:00|99.73|99.33|100.1|99.7|100.18|99.78|99.6|99.2|486
1733021100000|2024-12-01 02:45:00|100.11|99.71|100.23|99.83|100.47|100.07|100.05|99.65|400
1733021400000|2024-12-01 02:50:00|100.24|99.84|100.23|99.83|100.39|99.99|99.96|99.56|383
1733021700000|2024-12-01 02:55:00|100.22|99.82|99.85|99.45|100.22|99.82|99.69|99.29|375
1733022000000|2024-12-01 03:00:00|99.86|99.46|100.11|99.71|100.35|99.95|99.82|99.42|308
1733022300000|2024-12-01 03:05:00|100.09|99.69|100.29|99.89|100.35|99.95|100.07|99.67|234
1733022600000|2024-12-01 03:10:00|100.28|99.88|100.71|100.31|100.72|100.32|100.26|99.86|205
1733022900000|2024-12-01 03:15:00|100.72|100.32|100.64|100.24|100.83|100.43|100.58|100.18|257
1733023200000|2024-12-01 03:20:00|100.63|100.23|100.45|100.05|100.64|100.24|100.43|100.03|237
1733023500000|2024-12-01 03:25:00|100.46|100.06|100.43|100.03|100.49|100.09|100.12|99.72|230
1733023800000|2024-12-01 03:30:00|100.44|100.04|100.83|100.43|100.85|100.45|100.38|99.98|262
1733024100000|2024-12-01 03:35:00|100.82|100.42|101.16|100.76|101.19|100.79|100.82|100.42|229
1733024400000|2024-12-01 03:40:00|101.17|100.77|101.43|101.03|101.43|101.03|101.1|100.7|183
1733024700000|2024-12-01 03:45:00|101.44|101.04|101.86|101.46|101.92|101.52|101.39|100.99|220
1733025000000|2024-12-01 03:50:00|101.87|101.47|101.64|101.24|101.92|101.52|101.62|101.22|279
1733025300000|2024-12-01 03:55:00|101.63|101.23|101.5|101.1|101.63|101.23|101.39|100.99|192
1733025600000|2024-12-01 04:00:00|101.51|101.11|101.2|100.8|101.52|101.12|101.2|100.8|216
1733025900000|2024-12-01 04:05:00|101.19|100.79|101.11|100.71|101.19|100.79|100.93|100.53|191
1733026200000|2024-12-01 04:10:00|101.1|100.7|101.26|100.86|101.27|100.87|101|100.6|218
1733026500000|2024-12-01 04:15:00|101.25|100.85|100.89|100.49|101.38|100.98|100.89|100.49|233
1733026800000|2024-12-01 04:20:00|100.9|100.5|100.98|100.58|101.01|100.61|100.78|100.38|211
1733027100000|2024-12-01 04:25:00|100.99|100.59|101.32|100.92|101.32|100.92|100.94|100.54|197
1733027400000|2024-12-01 04:30:00|101.31|100.91|101.25|100.85|101.39|100.99|101.11|100.71|183
1733027700000|2024-12-01 04:35:00|101.26|100.86|100.89|100.49|101.33|100.93|100.81|100.41|234
1733028000000|2024-12-01 04:40:00|100.88|100.48|100.8|100.4|100.93|100.53|100.79|100.39|149
1733028300000|2024-12-01 04:45:00|100.83|100.43|100.88|100.48|100.99|100.59|100.79|100.39|256
1733028600000|2024-12-01 04:50:00|100.85|100.45|101.08|100.68|101.19|100.79|100.85|100.45|306
1733028900000|2024-12-01 04:55:00|101.07|100.67|101.03|100.63|101.1|100.7|100.99|100.59|322
1733029200000|2024-12-01 05:00:00|101.01|100.61|100.72|100.32|101.03|100.63|100.72|100.32|399
1733029500000|2024-12-01 05:05:00|100.73|100.33|100.71|100.31|100.74|100.34|100.65|100.25|348
1733029800000|2024-12-01 05:10:00|100.7|100.3|100.57|100.17|100.78|100.38|100.57|100.17|246
1733030100000|2024-12-01 05:15:00|100.54|100.14|100.89|100.49|101|100.6|100.51|100.11|193
1733030400000|2024-12-01 05:20:00|100.88|100.48|100.79|100.39|100.97|100.57|100.62|100.22|192
1733030700000|2024-12-01 05:25:00|100.8|100.4|100.86|100.46|100.91|100.51|100.73|100.33|140
1733031000000|2024-12-01 05:30:00|100.91|100.51|100.9|100.5|100.94|100.54|100.76|100.36|342
1733031300000|2024-12-01 05:35:00|100.91|100.51|100.69|100.29|100.92|100.52|100.65|100.25|289
1733031600000|2024-12-01 05:40:00|100.68|100.28|100.97|100.57|100.97|100.57|100.68|100.28|187
1733031900000|2024-12-01 05:45:00|100.99|100.59|100.66|100.26|100.99|100.59|100.66|100.26|209
1733032200000|2024-12-01 05:50:00|100.65|100.25|100.63|100.23|100.95|100.55|100.63|100.23|244
1733032500000|2024-12-01 05:55:00|100.64|100.24|100.39|99.99|100.71|100.31|100.35|99.95|188
1733032800000|2024-12-01 06:00:00|100.38|99.98|100.77|100.37|100.78|100.38|100.34|99.94|208
1733033100000|2024-12-01 06:05:00|100.78|100.38|100.9|100.5|100.94|100.54|100.77|100.37|175
1733033400000|2024-12-01 06:10:00|100.89|100.49|100.9|100.5|100.96|100.56|100.84|100.44|115
1733033700000|2024-12-01 06:15:00|100.91|100.51|100.88|100.48|100.96|100.56|100.78|100.38|158
1733034000000|2024-12-01 06:20:00|100.89|100.49|101.02|100.62|101.02|100.62|100.68|100.28|171
1733034300000|2024-12-01 06:25:00|101.01|100.61|101.08|100.68|101.09|100.69|100.95|100.55|129
1733034600000|2024-12-01 06:30:00|101.09|100.69|101.47|101.07|101.52|101.12|101.08|100.68|178
1733034900000|2024-12-01 06:35:00|101.46|101.06|101.6|101.2|101.62|101.22|101.41|101.01|108
1733035200000|2024-12-01 06:40:00|101.59|101.19|101.59|101.19|101.7|101.3|101.47|101.07|182
1733035500000|2024-12-01 06:45:00|101.6|101.2|101.75|101.35|101.82|101.42|101.55|101.15|157
1733035800000|2024-12-01 06:50:00|101.76|101.36|101.52|101.12|101.76|101.36|101.48|101.08|140
1733036100000|2024-12-01 06:55:00|101.51|101.11|101.43|101.03|101.58|101.18|101.43|101.03|123
1733036400000|2024-12-01 07:00:00|101.44|101.04|101.3|100.9|101.47|101.07|101.2|100.8|209
1733036700000|2024-12-01 07:05:00|101.29|100.89|101.08|100.68|101.3|100.9|101.04|100.64|177
1733037000000|2024-12-01 07:10:00|101.09|100.69|101.11|100.71|101.17|100.77|101.04|100.64|177
1733037300000|2024-12-01 07:15:00|101.12|100.72|101.61|101.21|101.62|101.22|101.11|100.71|159
1733037600000|2024-12-01 07:20:00|101.6|101.2|101.55|101.15|101.66|101.26|101.49|101.09|159
1733037900000|2024-12-01 07:25:00|101.56|101.16|101.73|101.33|101.73|101.33|101.53|101.13|167
1733038200000|2024-12-01 07:30:00|101.72|101.32|101.74|101.34|101.83|101.43|101.69|101.29|164
1733038500000|2024-12-01 07:35:00|101.75|101.35|101.74|101.34|101.83|101.43|101.67|101.27|142
1733038800000|2024-12-01 07:40:00|101.75|101.35|101.68|101.28|101.79|101.39|101.6|101.2|145
1733039100000|2024-12-01 07:45:00|101.67|101.27|101.59|101.19|101.71|101.31|101.46|101.06|147
1733039400000|2024-12-01 07:50:00|101.6|101.2|101.57|101.17|101.68|101.28|101.56|101.16|157
1733039700000|2024-12-01 07:55:00|101.56|101.16|101.58|101.18|101.61|101.21|101.43|101.03|171
1733040000000|2024-12-01 08:00:00|101.59|101.19|101.6|101.2|101.7|101.3|101.43|101.03|216
1733040300000|2024-12-01 08:05:00|101.59|101.19|101.56|101.16|101.7|101.3|101.55|101.15|243
1733040600000|2024-12-01 08:10:00|101.57|101.17|101.8|101.4|101.84|101.44|101.57|101.17|199
1733040900000|2024-12-01 08:15:00|101.79|101.39|101.74|101.34|101.89|101.49|101.66|101.26|201
1733041200000|2024-12-01 08:20:00|101.73|101.33|101.58|101.18|101.8|101.4|101.57|101.17|127
1733041500000|2024-12-01 08:25:00|101.59|101.19|101.69|101.29|101.86|101.46|101.39|100.99|381
1733041800000|2024-12-01 08:30:00|101.68|101.28|101.66|101.26|101.88|101.48|101.52|101.12|428
1733042100000|2024-12-01 08:35:00|101.65|101.25|101.65|101.25|101.84|101.44|101.58|101.18|303
1733042400000|2024-12-01 08:40:00|101.64|101.24|101.91|101.51|101.91|101.51|101.61|101.21|254
1733042700000|2024-12-01 08:45:00|101.92|101.52|102.11|101.71|102.11|101.71|101.8|101.4|156
1733043000000|2024-12-01 08:50:00|102.1|101.7|102.17|101.77|102.17|101.77|102.01|101.61|174
1733043300000|2024-12-01 08:55:00|102.16|101.76|102.43|102.03|102.48|102.08|102.1|101.7|238
1733043600000|2024-12-01 09:00:00|102.44|102.04|102.15|101.75|102.51|102.11|102.11|101.71|260
1733043900000|2024-12-01 09:05:00|102.16|101.76|102.13|101.73|102.36|101.96|102.09|101.69|184
1733044200000|2024-12-01 09:10:00|102.12|101.72|102.24|101.84|102.24|101.84|102.02|101.62|235
1733044500000|2024-12-01 09:15:00|102.23|101.83|102.15|101.75|102.34|101.94|102.13|101.73|163
1733044800000|2024-12-01 09:20:00|102.14|101.74|101.86|101.46|102.17|101.77|101.83|101.43|223
1733045100000|2024-12-01 09:25:00|101.88|101.48|101.9|101.5|101.94|101.54|101.67|101.27|202
1733045400000|2024-12-01 09:30:00|101.91|101.51|102.04|101.64|102.08|101.68|101.85|101.45|270
1733045700000|2024-12-01 09:35:00|102.03|101.63|102.16|101.76|102.18|101.78|101.93|101.53|206
1733046000000|2024-12-01 09:40:00|102.15|101.75|102.26|101.86|102.31|101.91|102.15|101.75|165
1733046300000|2024-12-01 09:45:00|102.25|101.85|102.12|101.72|102.29|101.89|102.11|101.71|184
1733046600000|2024-12-01 09:50:00|102.1|101.7|102.08|101.68|102.18|101.78|102.06|101.66|144
1733046900000|2024-12-01 09:55:00|102.09|101.69|102.19|101.79|102.32|101.92|102.08|101.68|137
1733047200000|2024-12-01 10:00:00|102.18|101.78|101.82|101.42|102.18|101.78|101.81|101.41|195
1733047500000|2024-12-01 10:05:00|101.83|101.43|101.75|101.35|101.84|101.44|101.68|101.28|133
1733047800000|2024-12-01 10:10:00|101.76|101.36|101.72|101.32|101.82|101.42|101.71|101.31|127
1733048100000|2024-12-01 10:15:00|101.71|101.31|101.64|101.24|101.71|101.31|101.48|101.08|171
1733048400000|2024-12-01 10:20:00|101.65|101.25|101.68|101.28|101.77|101.37|101.64|101.24|109
1733048700000|2024-12-01 10:25:00|101.67|101.27|101.65|101.25|101.77|101.37|101.53|101.13|153
1733049000000|2024-12-01 10:30:00|101.63|101.23|101.09|100.69|101.68|101.28|101.07|100.67|226
1733049300000|2024-12-01 10:35:00|101.1|100.7|100.89|100.49|101.32|100.92|100.82|100.42|311
1733049600000|2024-12-01 10:40:00|100.9|100.5|101.13|100.73|101.21|100.81|100.88|100.48|251
1733049900000|2024-12-01 10:45:00|101.12|100.72|101.34|100.94|101.39|100.99|101.11|100.71|231
1733050200000|2024-12-01 10:50:00|101.33|100.93|101.29|100.89|101.41|101.01|101.25|100.85|169
1733050500000|2024-12-01 10:55:00|101.28|100.88|101.33|100.93|101.36|100.96|101.24|100.84|179
1733050800000|2024-12-01 11:00:00|101.34|100.94|101.53|101.13|101.58|101.18|101.29|100.89|160
1733051100000|2024-12-01 11:05:00|101.52|101.12|101.65|101.25|101.67|101.27|101.47|101.07|149
1733051400000|2024-12-01 11:10:00|101.64|101.24|101.67|101.27|101.75|101.35|101.63|101.23|137
1733051700000|2024-12-01 11:15:00|101.66|101.26|101.38|100.98|101.68|101.28|101.32|100.92|156
1733052000000|2024-12-01 11:20:00|101.37|100.97|101.52|101.12|101.59|101.19|101.3|100.9|130
1733052300000|2024-12-01 11:25:00|101.53|101.13|101.73|101.33|101.77|101.37|101.53|101.13|105
1733052600000|2024-12-01 11:30:00|101.72|101.32|101.48|101.08|101.76|101.36|101.48|101.08|164
1733052900000|2024-12-01 11:35:00|101.47|101.07|101.68|101.28|101.69|101.29|101.45|101.05|149
1733053200000|2024-12-01 11:40:00|101.69|101.29|101.74|101.34|101.8|101.4|101.69|101.29|142
1733053500000|2024-12-01 11:45:00|101.73|101.33|101.58|101.18|101.76|101.36|101.58|101.18|160
1733053800000|2024-12-01 11:50:00|101.59|101.19|101.68|101.28|101.73|101.33|101.56|101.16|136
1733054100000|2024-12-01 11:55:00|101.67|101.27|101.78|101.38|101.85|101.45|101.65|101.25|148
1733054400000|2024-12-01 12:00:00|101.79|101.39|101.66|101.26|101.81|101.41|101.65|101.25|185
1733054700000|2024-12-01 12:05:00|101.67|101.27|101.67|101.27|101.76|101.36|101.62|101.22|137
1733055000000|2024-12-01 12:10:00|101.68|101.28|101.47|101.07|101.68|101.28|101.46|101.06|113
1733055300000|2024-12-01 12:15:00|101.48|101.08|101.31|100.91|101.48|101.08|101.24|100.84|160
1733055600000|2024-12-01 12:20:00|101.3|100.9|101.4|101|101.44|101.04|101.24|100.84|172
1733055900000|2024-12-01 12:25:00|101.41|101.01|101.46|101.06|101.55|101.15|101.38|100.98|149
1733056200000|2024-12-01 12:30:00|101.47|101.07|101.37|100.97|101.52|101.12|101.17|100.77|191
1733056500000|2024-12-01 12:35:00|101.38|100.98|101.33|100.93|101.39|100.99|101.22|100.82|175
1733056800000|2024-12-01 12:40:00|101.32|100.92|101.61|101.21|101.61|101.21|101.31|100.91|144
1733057100000|2024-12-01 12:45:00|101.62|101.22|101.38|100.98|101.76|101.36|101.37|100.97|210
1733057400000|2024-12-01 12:50:00|101.37|100.97|101.22|100.82|101.4|101|101.17|100.77|124
1733057700000|2024-12-01 12:55:00|101.21|100.81|101.1|100.7|101.34|100.94|101.04|100.64|153
1733058000000|2024-12-01 13:00:00|101.09|100.69|101.34|100.94|101.37|100.97|100.9|100.5|231
1733058300000|2024-12-01 13:05:00|101.35|100.95|101.76|101.36|101.9|101.5|101.34|100.94|238
1733058600000|2024-12-01 13:10:00|101.75|101.35|101.74|101.34|101.78|101.38|101.59|101.19|199
1733058900000|2024-12-01 13:15:00|101.75|101.35|101.86|101.46|101.89|101.49|101.61|101.21|187
1733059200000|2024-12-01 13:20:00|101.87|101.47|102.05|101.65|102.08|101.68|101.87|101.47|171
1733059500000|2024-12-01 13:25:00|102.06|101.66|102.1|101.7|102.2|101.8|102.06|101.66|166
1733059800000|2024-12-01 13:30:00|102.11|101.71|102.15|101.75|102.18|101.78|101.95|101.55|218
1733060100000|2024-12-01 13:35:00|102.14|101.74|102.19|101.79|102.23|101.83|102.07|101.67|228
1733060400000|2024-12-01 13:40:00|102.2|101.8|102.07|101.67|102.33|101.93|101.99|101.59|181
1733060700000|2024-12-01 13:45:00|102.05|101.65|102|101.6|102.1|101.7|101.82|101.42|228
1733061000000|2024-12-01 13:50:00|102.01|101.61|102.28|101.88|102.28|101.88|101.94|101.54|184
1733061300000|2024-12-01 13:55:00|102.29|101.89|102.09|101.69|102.3|101.9|101.93|101.53|173
1733061600000|2024-12-01 14:00:00|102.08|101.68|102.07|101.67|102.08|101.68|101.69|101.29|239
1733061900000|2024-12-01 14:05:00|102.06|101.66|102.4|102|102.4|102|101.91|101.51|197
1733062200000|2024-12-01 14:10:00|102.38|101.98|102.31|101.91|102.54|102.14|102.28|101.88|171
1733062500000|2024-12-01 14:15:00|102.3|101.9|102.71|102.31|102.71|102.31|102.19|101.79|165
1733062800000|2024-12-01 14:20:00|102.72|102.32|102.67|102.27|102.95|102.55|102.65|102.25|172
1733063100000|2024-12-01 14:25:00|102.68|102.28|102.64|102.24|102.7|102.3|102.55|102.15|180
1733063400000|2024-12-01 14:30:00|102.68|102.28|102.35|101.95|102.7|102.3|102.31|101.91|279
1733063700000|2024-12-01 14:35:00|102.36|101.96|102.67|102.27|102.72|102.32|102.32|101.92|298
1733064000000|2024-12-01 14:40:00|102.68|102.28|102.75|102.35|102.88|102.48|102.64|102.24|131
1733064300000|2024-12-01 14:45:00|102.69|102.29|102.85|102.45|102.87|102.47|102.6|102.2|178
1733064600000|2024-12-01 14:50:00|102.84|102.44|102.9|102.5|103.03|102.63|102.8|102.4|163
1733064900000|2024-12-01 14:55:00|102.91|102.51|103.16|102.76|103.19|102.79|102.91|102.51|211
1733065200000|2024-12-01 15:00:00|103.17|102.77|104.95|104.55|104.95|104.55|103.17|102.77|387
1733065500000|2024-12-01 15:05:00|104.98|104.58|107.93|107.53|107.93|107.53|104.62|104.22|770
1733065800000|2024-12-01 15:10:00|107.92|107.52|107.41|107.01|108.07|107.67|106.11|105.71|851
1733066100000|2024-12-01 15:15:00|107.43|107.03|108.18|107.78|108.21|107.81|106.45|106.05|707
1733066400000|2024-12-01 15:20:00|108.16|107.76|109.04|108.64|109.05|108.65|107.91|107.51|733
1733066700000|2024-12-01 15:25:00|109.03|108.63|109.5|109.1|109.51|109.11|108.61|108.21|610
1733067000000|2024-12-01 15:30:00|109.47|109.07|108.84|108.44|109.97|109.57|108.75|108.35|678
1733067300000|2024-12-01 15:35:00|108.85|108.45|109.22|108.82|109.59|109.19|108.84|108.44|536
1733067600000|2024-12-01 15:40:00|109.23|108.83|109.5|109.1|109.82|109.42|108.55|108.15|584
1733067900000|2024-12-01 15:45:00|109.51|109.11|109.98|109.58|110.14|109.74|109.47|109.07|470
1733068200000|2024-12-01 15:50:00|109.99|109.59|109.98|109.58|110.91|110.51|109.62|109.22|570
1733068500000|2024-12-01 15:55:00|109.97|109.57|108.92|108.52|109.97|109.57|108.4|108|562
1733068800000|2024-12-01 16:00:00|108.91|108.51|108.68|108.28|109.21|108.81|108.46|108.06|510
1733069100000|2024-12-01 16:05:00|108.69|108.29|108.71|108.31|109.8|109.4|108.57|108.17|556
1733069400000|2024-12-01 16:10:00|108.72|108.32|109.22|108.82|109.44|109.04|108.68|108.28|407
1733069700000|2024-12-01 16:15:00|109.23|108.83|108.97|108.57|109.24|108.84|108.56|108.16|479
1733070000000|2024-12-01 16:20:00|108.96|108.56|108.62|108.22|109.04|108.64|108.5|108.1|374
1733070300000|2024-12-01 16:25:00|108.61|108.21|108.92|108.52|109.02|108.62|108.58|108.18|360
1733070600000|2024-12-01 16:30:00|108.93|108.53|107.91|107.51|109.21|108.81|107.84|107.44|409
1733070900000|2024-12-01 16:35:00|107.92|107.52|107.6|107.2|108.04|107.64|107.52|107.12|406
1733071200000|2024-12-01 16:40:00|107.58|107.18|107.7|107.3|107.82|107.42|107.33|106.93|349
1733071500000|2024-12-01 16:45:00|107.69|107.29|107.81|107.41|107.86|107.46|107.56|107.16|337
1733071800000|2024-12-01 16:50:00|107.8|107.4|107.76|107.36|107.87|107.47|107.6|107.2|301
1733072100000|2024-12-01 16:55:00|107.77|107.37|107.64|107.24|107.95|107.55|107.56|107.16|324
1733072400000|2024-12-01 17:00:00|107.65|107.25|106.97|106.57|107.85|107.45|106.93|106.53|428
1733072700000|2024-12-01 17:05:00|106.96|106.56|106.76|106.36|107|106.6|106.29|105.89|423
1733073000000|2024-12-01 17:10:00|106.77|106.37|106.55|106.15|106.9|106.5|106.45|106.05|394
1733073300000|2024-12-01 17:15:00|106.56|106.16|106.15|105.75|106.61|106.21|105.87|105.47|403
1733073600000|2024-12-01 17:20:00|106.16|105.76|106.37|105.97|106.44|106.04|106.12|105.72|371
1733073900000|2024-12-01 17:25:00|106.38|105.98|106.22|105.82|106.64|106.24|106.09|105.69|300
1733074200000|2024-12-01 17:30:00|106.23|105.83|106.34|105.94|106.52|106.12|106.23|105.83|323
1733074500000|2024-12-01 17:35:00|106.35|105.95|106.02|105.62|106.47|106.07|105.72|105.32|389
1733074800000|2024-12-01 17:40:00|106.01|105.61|106.14|105.74|106.2|105.8|105.93|105.53|260
1733075100000|2024-12-01 17:45:00|106.15|105.75|106.42|106.02|106.58|106.18|106.14|105.74|195
1733075400000|2024-12-01 17:50:00|106.43|106.03|106.86|106.46|106.89|106.49|106.43|106.03|229
1733075700000|2024-12-01 17:55:00|106.87|106.47|106.85|106.45|106.96|106.56|106.85|106.45|171
1733076000000|2024-12-01 18:00:00|106.86|106.46|106.8|106.4|107.15|106.75|106.63|106.23|271
1733076300000|2024-12-01 18:05:00|106.81|106.41|106.93|106.53|107.04|106.64|106.81|106.41|286
1733076600000|2024-12-01 18:10:00|106.92|106.52|106.86|106.46|107.1|106.7|106.77|106.37|224
1733076900000|2024-12-01 18:15:00|106.87|106.47|106.43|106.03|106.89|106.49|106.41|106.01|243
1733077200000|2024-12-01 18:20:00|106.42|106.02|106.41|106.01|106.46|106.06|106.29|105.89|180
1733077500000|2024-12-01 18:25:00|106.42|106.02|106.48|106.08|106.53|106.13|106.42|106.02|156
1733077800000|2024-12-01 18:30:00|106.47|106.07|106.34|105.94|106.48|106.08|106.05|105.65|237
1733078100000|2024-12-01 18:35:00|106.33|105.93|106.36|105.96|106.37|105.97|106.05|105.65|208
1733078400000|2024-12-01 18:40:00|106.37|105.97|106.66|106.26|106.81|106.41|106.37|105.97|201
1733078700000|2024-12-01 18:45:00|106.65|106.25|106.94|106.54|106.96|106.56|106.59|106.19|205
1733079000000|2024-12-01 18:50:00|106.93|106.53|107.01|106.61|107.28|106.88|106.93|106.53|247
1733079300000|2024-12-01 18:55:00|107|106.6|106.95|106.55|107.08|106.68|106.76|106.36|259
1733079600000|2024-12-01 19:00:00|106.96|106.56|107.24|106.84|107.3|106.9|106.82|106.42|285
1733079900000|2024-12-01 19:05:00|107.22|106.82|107.49|107.09|107.69|107.29|107.19|106.79|254
1733080200000|2024-12-01 19:10:00|107.5|107.1|107.51|107.11|107.62|107.22|107.26|106.86|269
1733080500000|2024-12-01 19:15:00|107.5|107.1|107.67|107.27|107.74|107.34|107.4|107|359
1733080800000|2024-12-01 19:20:00|107.65|107.25|107.48|107.08|107.71|107.31|107.12|106.72|430
1733081100000|2024-12-01 19:25:00|107.49|107.09|107.86|107.46|108.01|107.61|107.49|107.09|409
1733081400000|2024-12-01 19:30:00|107.87|107.47|108.05|107.65|108.11|107.71|107.5|107.1|341
1733081700000|2024-12-01 19:35:00|108.03|107.63|107.87|107.47|108.06|107.66|107.8|107.4|295
1733082000000|2024-12-01 19:40:00|107.85|107.45|107.6|107.2|108.07|107.67|107.56|107.16|339
1733082300000|2024-12-01 19:45:00|107.61|107.21|108.29|107.89|108.29|107.89|107.52|107.12|450
1733082600000|2024-12-01 19:50:00|108.3|107.9|109.38|108.98|109.74|109.34|108.12|107.72|475
1733082900000|2024-12-01 19:55:00|109.37|108.97|110|109.6|110.09|109.69|109.16|108.76|521
1733083200000|2024-12-01 20:00:00|109.98|109.58|110.21|109.81|110.52|110.12|109.59|109.19|619
1733083500000|2024-12-01 20:05:00|110.14|109.74|109.26|108.86|111.04|110.64|108.81|108.41|684
1733083800000|2024-12-01 20:10:00|109.27|108.87|111.14|110.74|111.56|111.16|108.99|108.59|791
1733084100000|2024-12-01 20:15:00|111.13|110.73|109.87|109.47|111.89|111.49|109.79|109.39|817
1733084400000|2024-12-01 20:20:00|109.86|109.46|109.29|108.89|110.26|109.86|109.2|108.8|649
1733084700000|2024-12-01 20:25:00|109.27|108.87|108.68|108.28|109.37|108.97|108.28|107.88|618
1733085000000|2024-12-01 20:30:00|108.69|108.29|109.44|109.04|109.65|109.25|108.52|108.12|596
1733085300000|2024-12-01 20:35:00|109.43|109.03|110.58|110.18|111.12|110.72|109.42|109.02|572
1733085600000|2024-12-01 20:40:00|110.57|110.17|110.74|110.34|110.94|110.54|110.07|109.67|568
1733085900000|2024-12-01 20:45:00|110.71|110.31|112.38|110.78|112.38|111.01|110.59|110.14|547
1733086200000|2024-12-01 20:50:00|112.39|110.79|112.99|111.39|113.09|111.49|112.36|110.76|539
1733086500000|2024-12-01 20:55:00|113|111.4|114.16|112.56|114.42|112.82|112.89|111.29|641
1733086800000|2024-12-01 21:00:00|114.17|112.57|116.27|114.67|117.56|115.96|113.94|112.34|798
1733087100000|2024-12-01 21:05:00|116.28|114.68|117.17|115.57|117.44|115.84|115.93|114.33|824
1733087400000|2024-12-01 21:10:00|117.16|115.56|117.73|116.13|118.32|116.72|116.9|115.3|836
1733087700000|2024-12-01 21:15:00|117.74|116.14|118.09|116.49|118.35|116.75|117.13|115.53|761
1733088000000|2024-12-01 21:20:00|118.08|116.48|119.76|118.16|119.76|118.16|117.54|115.94|790
1733088300000|2024-12-01 21:25:00|119.75|118.15|119.4|117.8|120.06|118.46|119.03|117.43|697
1733088600000|2024-12-01 21:30:00|119.44|117.84|117.98|116.38|119.44|117.84|117.81|116.21|653
1733088900000|2024-12-01 21:35:00|118|116.4|118.84|117.24|118.88|117.28|117.74|116.14|611
1733089200000|2024-12-01 21:40:00|118.82|117.22|118.73|117.13|119.09|117.49|118.26|116.66|440
1733089500000|2024-12-01 21:45:00|118.69|117.09|118.9|117.3|119.31|117.71|118.2|116.6|506
1733089800000|2024-12-01 21:50:00|118.89|117.29|119.45|117.85|119.55|117.95|118.56|116.96|518
1733090100000|2024-12-01 21:55:00|119.44|117.84|119.88|118.28|120.16|118.56|119.34|117.74|538
1733090400000|2024-12-01 22:00:00|119.87|118.27|119.6|118|120.24|118.64|119.22|117.62|503
1733090700000|2024-12-01 22:05:00|119.61|118.01|118.18|117.78|120.09|118.49|117.91|117.4|419
1733091000000|2024-12-01 22:10:00|118.17|117.77|117.69|117.29|118.21|117.81|117.14|116.74|379
1733091300000|2024-12-01 22:15:00|117.68|117.28|118.36|117.96|118.41|118.01|117.14|116.74|429
1733091600000|2024-12-01 22:20:00|118.37|117.97|117.47|117.07|118.47|118.07|117.39|116.99|300
1733091900000|2024-12-01 22:25:00|117.53|117.13|116.86|116.46|117.54|117.14|116.7|116.3|263
1733092200000|2024-12-01 22:30:00|116.89|116.49|117.2|116.8|117.48|117.08|116.89|116.49|478
1733092500000|2024-12-01 22:35:00|117.21|116.81|117.33|116.93|117.62|117.22|116.81|116.41|438
1733092800000|2024-12-01 22:40:00|117.32|116.92|117.82|117.42|117.83|117.43|117.32|116.92|226
1733093100000|2024-12-01 22:45:00|117.75|117.35|118.27|117.87|118.33|117.93|117.44|117.04|251
1733093400000|2024-12-01 22:50:00|118.28|117.88|119.03|118.63|119.12|118.72|118.28|117.88|315
1733093700000|2024-12-01 22:55:00|119.04|118.64|120.09|119.69|120.11|119.71|118.89|118.49|332
1733094000000|2024-12-01 23:00:00|120.18|119.78|120.67|120.27|122.22|121.82|120.08|119.68|787
1733094300000|2024-12-01 23:05:00|120.68|120.28|120.43|120.03|121.17|120.77|119.83|119.43|737
1733094600000|2024-12-01 23:10:00|120.45|120.05|120.5|120.1|120.87|120.47|120.28|119.88|458
1733094900000|2024-12-01 23:15:00|120.52|120.12|119.5|119.1|120.59|120.19|119.4|119|443
1733095200000|2024-12-01 23:20:00|119.51|119.11|119.17|118.77|119.58|119.18|119.06|118.66|517
1733095500000|2024-12-01 23:25:00|119.18|118.78|119.42|119.02|119.69|119.29|119.1|118.7|676
1733095800000|2024-12-01 23:30:00|119.38|118.98|119.15|118.75|119.77|119.37|118.97|118.57|542
1733096100000|2024-12-01 23:35:00|119.16|118.76|120.51|120.11|121.16|120.76|119.15|118.75|837
1733096400000|2024-12-01 23:40:00|120.49|120.09|120.32|119.92|120.81|120.41|120.18|119.78|545
1733096700000|2024-12-01 23:45:00|120.33|119.93|119.7|119.3|120.36|119.96|119.61|119.21|715
1733097000000|2024-12-01 23:50:00|119.72|119.32|120.15|119.75|120.17|119.77|119.64|119.24|491
1733097300000|2024-12-01 23:55:00|120.08|119.68|119.87|119.47|120.57|120.17|119.42|119.02|702
1733097600000|2024-12-02 00:00:00|119.8|119.4|121.02|120.62|121.02|120.62|119.49|119.09|505
1733097900000|2024-12-02 00:05:00|121.04|120.64|121.32|120.92|122.81|122.41|119.65|119.25|864
1733098200000|2024-12-02 00:10:00|121.31|120.91|123.02|122.62|123.51|123.11|121.25|120.85|908
1733098500000|2024-12-02 00:15:00|123.01|122.61|124.35|123.95|124.36|123.96|121.75|121.35|754
1733098800000|2024-12-02 00:20:00|124.36|123.96|127.91|127.51|128.07|127.67|123.81|123.41|796
1733099100000|2024-12-02 00:25:00|127.93|127.53|125.75|125.35|128.02|127.62|125.39|124.99|744
1733099400000|2024-12-02 00:30:00|125.76|125.36|126.13|125.73|127.21|126.81|125.31|124.91|599
1733099700000|2024-12-02 00:35:00|126.14|125.74|128.61|128.21|128.67|128.27|126.05|125.65|587
1733100000000|2024-12-02 00:40:00|128.6|128.2|129.07|128.67|129.11|128.71|127.86|127.46|566
1733100300000|2024-12-02 00:45:00|129.05|128.65|127.12|126.72|129.05|128.65|126.85|126.45|532
1733100600000|2024-12-02 00:50:00|127.15|126.75|127.82|127.42|128.45|128.05|126.54|126.14|622
1733100900000|2024-12-02 00:55:00|127.84|127.44|128.89|128.49|129.07|128.67|126.62|126.22|571
1733101200000|2024-12-02 01:00:00|128.9|128.5|127.49|127.09|128.9|128.5|126.75|126.35|546
1733101500000|2024-12-02 01:05:00|127.5|127.1|128.35|127.95|128.61|128.21|126.97|126.57|601
1733101800000|2024-12-02 01:10:00|128.37|127.97|129.43|129.03|129.92|129.52|128.1|127.7|647
1733102100000|2024-12-02 01:15:00|129.42|129.02|127.88|127.48|129.84|129.44|127.55|127.15|620
1733102400000|2024-12-02 01:20:00|127.89|127.49|127.51|127.11|127.95|127.55|126.71|126.31|595
1733102700000|2024-12-02 01:25:00|127.5|127.1|128.38|127.98|128.5|128.1|127|126.6|576
1733103000000|2024-12-02 01:30:00|128.39|127.99|126.38|125.98|128.45|128.05|126.06|125.66|721
1733103300000|2024-12-02 01:35:00|126.36|125.96|128.22|127.82|128.22|127.82|125.77|125.37|830
1733103600000|2024-12-02 01:40:00|128.21|127.81|127.02|126.62|128.92|128.52|126.89|126.49|745
1733103900000|2024-12-02 01:45:00|127.03|126.63|126.41|126.01|127.42|127.02|126.33|125.93|600
1733104200000|2024-12-02 01:50:00|126.43|126.03|127.63|127.23|127.83|127.43|126.26|125.86|556
1733104500000|2024-12-02 01:55:00|127.64|127.24|126.97|126.57|127.64|127.24|126.55|126.15|562
1733104800000|2024-12-02 02:00:00|126.99|126.59|125.46|125.06|127.32|126.92|125.38|124.98|611
1733105100000|2024-12-02 02:05:00|125.48|125.08|123.13|122.73|125.57|125.17|123.12|122.72|632
1733105400000|2024-12-02 02:10:00|123.06|122.66|122.97|122.57|123.14|122.74|121.81|121.41|666
1733105700000|2024-12-02 02:15:00|122.96|122.56|123.19|122.79|123.79|123.39|122.39|121.99|618
1733106000000|2024-12-02 02:20:00|123.18|122.78|124.02|123.62|124.08|123.68|122.95|122.55|493
1733106300000|2024-12-02 02:25:00|124.03|123.63|124.48|124.08|124.54|124.14|123.93|123.53|451
1733106600000|2024-12-02 02:30:00|124.49|124.09|123.35|122.95|124.55|124.15|123.22|122.82|473
1733106900000|2024-12-02 02:35:00|123.39|122.99|123.3|122.9|123.49|123.09|122.8|122.4|427
1733107200000|2024-12-02 02:40:00|123.32|122.92|123.75|123.35|123.79|123.39|123.1|122.7|357
1733107500000|2024-12-02 02:45:00|123.76|123.36|123.87|123.47|124|123.6|123.7|123.3|323
1733107800000|2024-12-02 02:50:00|123.88|123.48|123.76|123.36|123.92|123.52|123.6|123.2|274
1733108100000|2024-12-02 02:55:00|123.74|123.34|123.61|123.21|124.09|123.69|123.35|122.95|282
1733108400000|2024-12-02 03:00:00|123.6|123.2|122.96|122.56|124|123.6|122.64|122.24|395
1733108700000|2024-12-02 03:05:00|122.97|122.57|123.45|123.05|123.56|123.16|122.95|122.55|367
1733109000000|2024-12-02 03:10:00|123.44|123.04|124.44|124.04|124.48|124.08|123.44|123.04|291
1733109300000|2024-12-02 03:15:00|124.49|124.09|124.08|123.68|124.49|124.09|123.9|123.5|501
1733109600000|2024-12-02 03:20:00|124.07|123.67|123.62|123.22|124.13|123.73|123.61|123.21|427
1733109900000|2024-12-02 03:25:00|123.61|123.21|123.93|123.53|124.24|123.84|123.34|122.94|367
1733110200000|2024-12-02 03:30:00|123.86|123.46|123.17|122.77|123.86|123.46|122.56|122.16|386
1733110500000|2024-12-02 03:35:00|123.18|122.78|122.98|122.58|123.62|123.22|122.89|122.49|269
1733110800000|2024-12-02 03:40:00|122.97|122.57|122.6|122.2|122.98|122.58|122.31|121.91|334
1733111100000|2024-12-02 03:45:00|122.62|122.22|120.43|120.03|122.68|122.28|120.43|120.03|400
1733111400000|2024-12-02 03:50:00|120.44|120.04|120.37|119.97|120.89|120.49|119.89|119.49|546
1733111700000|2024-12-02 03:55:00|120.38|119.98|120.05|119.65|120.6|120.2|119.39|118.99|672
1733112000000|2024-12-02 04:00:00|120.04|119.64|120.32|119.92|121.11|120.71|119.79|119.39|569
1733112300000|2024-12-02 04:05:00|120.35|119.95|118.82|118.42|120.71|120.31|118.45|118.05|714
1733112600000|2024-12-02 04:10:00|118.83|118.43|117.87|117.47|118.93|118.53|117.81|117.41|745
1733112900000|2024-12-02 04:15:00|117.88|117.48|119.17|118.77|119.58|119.18|117.72|117.32|676
1733113200000|2024-12-02 04:20:00|119.19|118.79|119.64|119.24|119.73|119.33|118.49|118.09|698
1733113500000|2024-12-02 04:25:00|119.65|119.25|119.37|118.97|119.87|119.47|119.31|118.91|418
1733113800000|2024-12-02 04:30:00|119.35|118.95|120.06|119.66|120.21|119.81|119.29|118.89|517
1733114100000|2024-12-02 04:35:00|120.05|119.65|119.49|119.09|120.08|119.68|119.38|118.98|411
1733114400000|2024-12-02 04:40:00|119.5|119.1|119.58|119.18|119.91|119.51|119.29|118.89|364
1733114700000|2024-12-02 04:45:00|119.59|119.19|119.44|119.04|119.62|119.22|119.15|118.75|426
1733115000000|2024-12-02 04:50:00|119.42|119.02|119.21|118.81|119.81|119.41|118.94|118.54|421
1733115300000|2024-12-02 04:55:00|119.2|118.8|119.37|118.97|119.53|119.13|119.06|118.66|345
1733115600000|2024-12-02 05:00:00|119.38|118.98|119.56|119.16|119.82|119.42|119.3|118.9|717
1733115900000|2024-12-02 05:05:00|119.62|119.22|120.32|119.92|120.33|119.93|119.55|119.15|520
1733116200000|2024-12-02 05:10:00|120.33|119.93|120.41|120.01|120.42|120.02|119.99|119.59|505
1733116500000|2024-12-02 05:15:00|120.43|120.03|120.83|120.43|120.92|120.52|120.23|119.83|339
1733116800000|2024-12-02 05:20:00|120.81|120.41|121.38|120.98|121.45|121.05|120.69|120.29|398
1733117100000|2024-12-02 05:25:00|121.43|121.03|121.7|121.3|121.74|121.34|121.21|120.81|415
1733117400000|2024-12-02 05:30:00|121.71|121.31|121.56|121.16|121.71|121.31|120.72|120.32|407
1733117700000|2024-12-02 05:35:00|121.51|121.11|122.17|121.77|122.19|121.79|120.87|120.47|463
1733118000000|2024-12-02 05:40:00|122.18|121.78|120.5|120.1|122.24|121.84|120.46|120.06|452
1733118300000|2024-12-02 05:45:00|120.51|120.11|121.4|121|121.47|121.07|120.5|120.1|458
1733118600000|2024-12-02 05:50:00|121.42|121.02|122.27|121.87|122.27|121.87|121.3|120.9|412
1733118900000|2024-12-02 05:55:00|122.28|121.88|123.54|123.14|123.59|123.19|122.23|121.83|390
1733119200000|2024-12-02 06:00:00|123.48|123.08|122.79|122.39|123.76|123.36|122.78|122.38|485
1733119500000|2024-12-02 06:05:00|122.77|122.37|122.13|121.73|122.87|122.47|122.01|121.61|426
1733119800000|2024-12-02 06:10:00|122.12|121.72|122.04|121.64|122.57|122.17|121.58|121.18|415
1733120100000|2024-12-02 06:15:00|122.03|121.63|121.7|121.3|122.87|122.47|121.62|121.22|435
1733120400000|2024-12-02 06:20:00|121.71|121.31|120.88|120.48|121.81|121.41|120.7|120.3|411
1733120700000|2024-12-02 06:25:00|120.84|120.44|121.05|120.65|121.25|120.85|120.65|120.25|473
1733121000000|2024-12-02 06:30:00|121.03|120.63|121.3|120.9|121.41|121.01|121|120.6|406
1733121300000|2024-12-02 06:35:00|121.31|120.91|121.9|121.5|121.95|121.55|120.92|120.52|400
1733121600000|2024-12-02 06:40:00|121.91|121.51|122.06|121.66|122.18|121.78|121.65|121.25|361
1733121900000|2024-12-02 06:45:00|122.02|121.62|122.7|122.3|122.77|122.37|121.92|121.52|393
1733122200000|2024-12-02 06:50:00|122.71|122.31|123.08|122.68|123.32|122.92|122.66|122.26|362
1733122500000|2024-12-02 06:55:00|123.1|122.7|122.88|122.48|123.2|122.8|122.62|122.22|399
1733122800000|2024-12-02 07:00:00|122.87|122.47|122.64|122.24|122.98|122.58|122.33|121.93|349
1733123100000|2024-12-02 07:05:00|122.65|122.25|124.34|123.94|124.35|123.95|122.56|122.16|413
1733123400000|2024-12-02 07:10:00|124.35|123.95|124|123.6|124.67|124.27|123.66|123.26|438
1733123700000|2024-12-02 07:15:00|124.02|123.62|122.47|122.07|124.1|123.7|122.4|122|399
1733124000000|2024-12-02 07:20:00|122.48|122.08|121.51|121.11|122.69|122.29|121.47|121.07|519
1733124300000|2024-12-02 07:25:00|121.5|121.1|121.7|121.3|122|121.6|121.16|120.76|591
1733124600000|2024-12-02 07:30:00|121.72|121.32|121.8|121.4|122.2|121.8|121.08|120.68|522
1733124900000|2024-12-02 07:35:00|121.79|121.39|121.88|121.48|121.99|121.59|121.23|120.83|490
1733125200000|2024-12-02 07:40:00|121.89|121.49|122.88|122.48|123.09|122.69|121.82|121.42|462
1733125500000|2024-12-02 07:45:00|122.89|122.49|123.57|123.17|123.58|123.18|122.79|122.39|432
1733125800000|2024-12-02 07:50:00|123.58|123.18|124.43|124.03|124.43|124.03|123.55|123.15|428
1733126100000|2024-12-02 07:55:00|124.45|124.05|124.04|123.64|124.57|124.17|124.02|123.62|373
1733126400000|2024-12-02 08:00:00|124.09|123.69|124.53|124.13|124.54|124.14|123.5|123.1|717
1733126700000|2024-12-02 08:05:00|124.52|124.12|124.86|124.46|125.17|124.77|124.12|123.72|753
1733127000000|2024-12-02 08:10:00|124.85|124.45|122.84|122.44|125.22|124.82|122.84|122.44|622
1733127300000|2024-12-02 08:15:00|122.8|122.4|121.51|121.11|123.25|122.85|121.48|121.08|593
1733127600000|2024-12-02 08:20:00|121.52|121.12|120.71|120.31|121.78|121.38|120.63|120.23|639
1733127900000|2024-12-02 08:25:00|120.72|120.32|120.59|120.19|120.92|120.52|119.85|119.45|644
1733128200000|2024-12-02 08:30:00|120.61|120.21|120.55|120.15|121.35|120.95|120.29|119.89|576
1733128500000|2024-12-02 08:35:00|120.56|120.16|118.39|117.99|120.82|120.42|118.32|117.92|597
1733128800000|2024-12-02 08:40:00|118.38|117.98|118.3|117.9|118.87|118.47|115.06|114.66|801
1733129100000|2024-12-02 08:45:00|118.28|117.88|118.39|117.99|118.47|118.07|116.7|116.3|877
1733129400000|2024-12-02 08:50:00|118.38|117.98|118.73|118.33|119.32|118.92|118.35|117.95|641
1733129700000|2024-12-02 08:55:00|118.72|118.32|117.98|117.58|118.72|118.32|117.43|117.03|770
1733130000000|2024-12-02 09:00:00|118|117.6|118.5|118.1|118.78|118.38|117.49|117.09|811
1733130300000|2024-12-02 09:05:00|118.52|118.12|120.36|119.96|120.36|119.96|118.06|117.66|723
1733130600000|2024-12-02 09:10:00|120.35|119.95|120.47|120.07|120.65|120.25|119.8|119.4|622
1733130900000|2024-12-02 09:15:00|120.48|120.08|120.43|120.03|121.66|121.26|120.27|119.87|607
1733131200000|2024-12-02 09:20:00|120.4|120|120.58|120.18|120.98|120.58|120.12|119.72|516
1733131500000|2024-12-02 09:25:00|120.57|120.17|119.81|119.41|120.57|120.17|119.76|119.36|517
1733131800000|2024-12-02 09:30:00|119.76|119.36|119.59|119.19|120.58|120.18|119.28|118.88|546
1733132100000|2024-12-02 09:35:00|119.61|119.21|119.36|118.96|119.82|119.42|119.21|118.81|520
1733132400000|2024-12-02 09:40:00|119.34|118.94|119.13|118.73|119.85|119.45|118.7|118.3|464
1733132700000|2024-12-02 09:45:00|119.08|118.68|119.27|118.87|119.79|119.39|118.72|118.32|565
1733133000000|2024-12-02 09:50:00|119.26|118.86|120.17|119.77|120.18|119.78|119.26|118.86|557
1733133300000|2024-12-02 09:55:00|120.16|119.76|120.5|120.1|120.92|120.52|120.15|119.75|482
1733133600000|2024-12-02 10:00:00|120.49|120.09|118.29|117.89|120.53|120.13|117.93|117.53|576
1733133900000|2024-12-02 10:05:00|118.28|117.88|117.99|117.59|118.33|117.93|117.72|117.32|527
1733134200000|2024-12-02 10:10:00|117.98|117.58|117.82|117.42|118.23|117.83|117.48|117.08|486
1733134500000|2024-12-02 10:15:00|117.81|117.41|117.64|117.24|118.17|117.77|117.59|117.19|494
1733134800000|2024-12-02 10:20:00|117.68|117.28|117.45|117.05|118.13|117.73|117.35|116.95|460
1733135100000|2024-12-02 10:25:00|117.46|117.06|117.41|117.01|117.64|117.24|117.04|116.64|506
1733135400000|2024-12-02 10:30:00|117.4|117|116.35|115.95|117.78|117.38|116.32|115.92|609
1733135700000|2024-12-02 10:35:00|116.34|115.94|116.12|115.72|116.43|116.03|115.49|115.09|386
1733136000000|2024-12-02 10:40:00|116.11|115.71|115.99|115.59|116.3|115.9|115.78|115.38|269
1733136300000|2024-12-02 10:45:00|115.97|115.57|117.15|116.75|117.32|116.92|115.5|115.1|450
1733136600000|2024-12-02 10:50:00|117.14|116.74|116.5|116.1|117.14|116.74|116.04|115.64|565
1733136900000|2024-12-02 10:55:00|116.48|116.08|115.81|115.41|116.52|116.12|115.55|115.15|615
1733137200000|2024-12-02 11:00:00|115.82|115.42|116.61|116.21|117.14|116.74|115.6|115.2|658
1733137500000|2024-12-02 11:05:00|116.62|116.22|115.58|115.18|116.72|116.32|115.57|115.17|535
1733137800000|2024-12-02 11:10:00|115.59|115.19|116.49|116.09|116.53|116.13|115.39|114.99|566
1733138100000|2024-12-02 11:15:00|116.51|116.11|117.25|116.85|117.66|117.26|116.49|116.09|502
1733138400000|2024-12-02 11:20:00|117.24|116.84|117.36|116.96|117.93|117.53|117.17|116.77|416
1733138700000|2024-12-02 11:25:00|117.35|116.95|117.73|117.33|117.88|117.48|117.09|116.69|393
1733139000000|2024-12-02 11:30:00|117.74|117.34|117.36|116.96|117.83|117.43|117.27|116.87|603
1733139300000|2024-12-02 11:35:00|117.38|116.98|117.55|117.15|117.78|117.38|117.17|116.77|485
1733139600000|2024-12-02 11:40:00|117.54|117.14|117.63|117.23|117.98|117.58|117.38|116.98|326
1733139900000|2024-12-02 11:45:00|117.64|117.24|116.69|116.29|117.64|117.24|116.62|116.22|436
1733140200000|2024-12-02 11:50:00|116.68|116.28|117.22|116.82|117.42|117.02|116.63|116.23|407
1733140500000|2024-12-02 11:55:00|117.23|116.83|117.28|116.88|117.93|117.53|117.19|116.79|305
1733140800000|2024-12-02 12:00:00|117.27|116.87|117.78|117.38|117.88|117.48|116.92|116.52|446
1733141100000|2024-12-02 12:05:00|117.77|117.37|118.13|117.73|118.39|117.99|117.27|116.87|462
1733141400000|2024-12-02 12:10:00|118.12|117.72|118.76|118.36|118.79|118.39|118.11|117.71|357
1733141700000|2024-12-02 12:15:00|118.75|118.35|119.99|119.59|120.03|119.63|118.75|118.35|495
1733142000000|2024-12-02 12:20:00|119.98|119.58|120.5|120.1|120.81|120.41|119.84|119.44|546
1733142300000|2024-12-02 12:25:00|120.49|120.09|121.68|121.28|122.01|121.61|120.39|119.99|519
1733142600000|2024-12-02 12:30:00|121.67|121.27|122.34|121.94|122.65|122.25|120.84|120.44|686
1733142900000|2024-12-02 12:35:00|122.35|121.95|121.45|121.05|122.6|122.2|121.38|120.98|528
1733143200000|2024-12-02 12:40:00|121.5|121.1|120.56|120.16|121.7|121.3|120.33|119.93|516
1733143500000|2024-12-02 12:45:00|120.57|120.17|119.6|119.2|120.83|120.43|119.36|118.96|618
1733143800000|2024-12-02 12:50:00|119.62|119.22|120.2|119.8|120.2|119.8|119|118.6|629
1733144100000|2024-12-02 12:55:00|120.25|119.85|119.91|119.51|120.38|119.98|119.61|119.21|490
1733144400000|2024-12-02 13:00:00|119.86|119.46|120.17|119.77|120.57|120.17|119.56|119.16|593
1733144700000|2024-12-02 13:05:00|120.18|119.78|122.25|121.85|122.3|121.9|120.14|119.74|580
1733145000000|2024-12-02 13:10:00|122.23|121.83|123.27|122.87|123.31|122.91|121.58|121.18|650
1733145300000|2024-12-02 13:15:00|123.26|122.86|124.41|124.01|124.55|124.15|122.61|122.21|684
1733145600000|2024-12-02 13:20:00|124.4|124|123.57|123.17|124.51|124.11|122.98|122.58|708
1733145900000|2024-12-02 13:25:00|123.58|123.18|124.12|123.72|124.28|123.88|123.32|122.92|587
1733146200000|2024-12-02 13:30:00|124.11|123.71|123.8|123.4|124.46|124.06|123.42|123.02|601
1733146500000|2024-12-02 13:35:00|123.78|123.38|123.46|123.06|124.09|123.69|123.11|122.71|616
1733146800000|2024-12-02 13:40:00|123.47|123.07|122.66|122.26|123.7|123.3|122.61|122.21|531
1733147100000|2024-12-02 13:45:00|122.68|122.28|123.87|123.47|123.89|123.49|122.25|121.85|590
1733147400000|2024-12-02 13:50:00|123.88|123.48|123.41|123.01|124.03|123.63|123.41|123.01|533
1733147700000|2024-12-02 13:55:00|123.42|123.02|123.28|122.88|123.79|123.39|123.14|122.74|471
1733148000000|2024-12-02 14:00:00|123.27|122.87|122.38|121.98|123.29|122.89|122.31|121.91|506
1733148300000|2024-12-02 14:05:00|122.39|121.99|122.35|121.95|122.69|122.29|122.05|121.65|462
1733148600000|2024-12-02 14:10:00|122.37|121.97|122.07|121.67|122.68|122.28|122.04|121.64|498
1733148900000|2024-12-02 14:15:00|122.08|121.68|121.95|121.55|122.38|121.98|121.52|121.12|530
1733149200000|2024-12-02 14:20:00|121.91|121.51|122.4|122|122.87|122.47|121.89|121.49|510
1733149500000|2024-12-02 14:25:00|122.41|122.01|122.09|121.69|122.78|122.38|121.94|121.54|407
1733149800000|2024-12-02 14:30:00|122.08|121.68|122.87|122.47|122.9|122.5|121.69|121.29|582
1733150100000|2024-12-02 14:35:00|122.86|122.46|123.15|122.75|123.19|122.79|122.41|122.01|570
1733150400000|2024-12-02 14:40:00|123.14|122.74|122.89|122.49|123.9|123.5|122.53|122.13|597
1733150700000|2024-12-02 14:45:00|122.88|122.48|121.83|121.43|123.6|123.2|121.7|121.3|616
1733151000000|2024-12-02 14:50:00|121.84|121.44|121.99|121.59|123.05|122.65|121.84|121.44|681
1733151300000|2024-12-02 14:55:00|121.98|121.58|121.63|121.23|121.99|121.59|121.25|120.85|707
1733151600000|2024-12-02 15:00:00|121.64|121.24|121.23|120.83|122.1|121.7|120.6|120.2|657
1733151900000|2024-12-02 15:05:00|121.24|120.84|122.2|121.8|122.25|121.85|121.15|120.75|565
1733152200000|2024-12-02 15:10:00|122.18|121.78|122.8|122.4|122.93|122.53|121.87|121.47|553
1733152500000|2024-12-02 15:15:00|122.79|122.39|127.82|127.42|128.96|128.56|122.79|122.39|882
1733152800000|2024-12-02 15:20:00|127.74|127.34|126.96|126.56|129.56|129.16|125.81|125.41|939
1733153100000|2024-12-02 15:25:00|127|126.6|125.09|124.69|127.44|127.04|125.02|124.62|760
1733153400000|2024-12-02 15:30:00|125.06|124.66|122.73|122.33|126.02|125.62|122.57|122.17|542
1733153700000|2024-12-02 15:35:00|122.74|122.34|122.97|122.57|123.79|123.39|122.32|121.92|621
1733154000000|2024-12-02 15:40:00|122.91|122.51|122.45|122.05|122.91|122.51|120.91|120.51|597
1733154300000|2024-12-02 15:45:00|122.44|122.04|122.23|121.83|123.18|122.78|121.87|121.47|564
1733154600000|2024-12-02 15:50:00|122.21|121.81|123.28|122.88|123.55|123.15|121.85|121.45|536
1733154900000|2024-12-02 15:55:00|123.27|122.87|123.35|122.95|123.97|123.57|123.18|122.78|508
1733155200000|2024-12-02 16:00:00|123.36|122.96|122.34|121.94|123.36|122.96|122.23|121.83|566
1733155500000|2024-12-02 16:05:00|122.31|121.91|123.13|122.73|123.13|122.73|122.05|121.65|552
1733155800000|2024-12-02 16:10:00|123.12|122.72|122.87|122.47|123.2|122.8|122.47|122.07|557
1733156100000|2024-12-02 16:15:00|122.84|122.44|121.78|121.38|122.85|122.45|121.19|120.79|598
1733156400000|2024-12-02 16:20:00|121.79|121.39|121.23|120.83|121.79|121.39|120.91|120.51|544
1733156700000|2024-12-02 16:25:00|121.22|120.82|120.6|120.2|121.53|121.13|120.57|120.17|660
1733157000000|2024-12-02 16:30:00|120.61|120.21|121.64|121.24|122.03|121.63|120.61|120.21|629
1733157300000|2024-12-02 16:35:00|121.62|121.22|120.18|119.78|121.62|121.22|120|119.6|659
1733157600000|2024-12-02 16:40:00|120.17|119.77|120.73|120.33|120.75|120.35|119.32|118.92|752
1733157900000|2024-12-02 16:45:00|120.75|120.35|121.06|120.66|121.39|120.99|120.31|119.91|561
1733158200000|2024-12-02 16:50:00|121.04|120.64|121.09|120.69|121.26|120.86|120.52|120.12|586
1733158500000|2024-12-02 16:55:00|121.1|120.7|121.95|121.55|122.02|121.62|120.72|120.32|538
1733158800000|2024-12-02 17:00:00|122.01|121.61|122.91|122.51|122.91|122.51|121.58|121.18|542
1733159100000|2024-12-02 17:05:00|122.94|122.54|122.07|121.67|123.03|122.63|121.92|121.52|559
1733159400000|2024-12-02 17:10:00|122.08|121.68|122.03|121.63|122.45|122.05|121.67|121.27|558
1733159700000|2024-12-02 17:15:00|122.01|121.61|121.5|121.1|122.14|121.74|121.3|120.9|476
1733160000000|2024-12-02 17:20:00|121.52|121.12|121.95|121.55|122.14|121.74|121.33|120.93|525
1733160300000|2024-12-02 17:25:00|121.96|121.56|121.29|120.89|122|121.6|121.24|120.84|378
1733160600000|2024-12-02 17:30:00|121.3|120.9|121.2|120.8|121.52|121.12|120.55|120.15|324
1733160900000|2024-12-02 17:35:00|121.21|120.81|119.36|118.96|121.47|121.07|119.27|118.87|553
1733161200000|2024-12-02 17:40:00|119.33|118.93|119.72|119.32|120.05|119.65|119.31|118.91|625
1733161500000|2024-12-02 17:45:00|119.73|119.33|118.97|118.57|119.84|119.44|118.42|118.02|572
1733161800000|2024-12-02 17:50:00|118.96|118.56|119.09|118.69|119.2|118.8|118.79|118.39|571
1733162100000|2024-12-02 17:55:00|119.11|118.71|119.26|118.86|119.44|119.04|118.33|117.93|493
1733162400000|2024-12-02 18:00:00|119.27|118.87|120.28|119.88|120.28|119.88|119.07|118.67|557
1733162700000|2024-12-02 18:05:00|120.29|119.89|121.15|120.75|121.15|120.75|120.29|119.89|412
1733163000000|2024-12-02 18:10:00|121.16|120.76|122.73|122.33|123.04|122.64|121.11|120.71|538
1733163300000|2024-12-02 18:15:00|122.75|122.35|124.35|123.95|124.35|123.95|122.5|122.1|564
1733163600000|2024-12-02 18:20:00|124.34|123.94|123.87|123.47|124.34|123.94|123.38|122.98|561
1733163900000|2024-12-02 18:25:00|123.84|123.44|125.32|124.92|125.41|125.01|123.7|123.3|541
1733164200000|2024-12-02 18:30:00|125.31|124.91|124.7|124.3|125.43|125.03|124.33|123.93|573
1733164500000|2024-12-02 18:35:00|124.67|124.27|126.35|125.95|126.48|126.08|124.34|123.94|574
1733164800000|2024-12-02 18:40:00|126.34|125.94|126.57|126.17|126.66|126.26|125.73|125.33|493
1733165100000|2024-12-02 18:45:00|126.56|126.16|125.7|125.3|126.97|126.57|125.18|124.78|595
1733165400000|2024-12-02 18:50:00|125.69|125.29|126.05|125.65|127.14|126.74|125.66|125.26|459
1733165700000|2024-12-02 18:55:00|126.03|125.63|126.33|125.93|126.8|126.4|125.82|125.42|401
1733166000000|2024-12-02 19:00:00|126.32|125.92|126.81|126.41|127.43|127.03|126.02|125.62|569
1733166300000|2024-12-02 19:05:00|126.82|126.42|127.11|126.71|127.5|127.1|126.68|126.28|506
1733166600000|2024-12-02 19:10:00|127.12|126.72|125.1|124.7|127.15|126.75|124.97|124.57|587
1733166900000|2024-12-02 19:15:00|125.13|124.73|125.19|124.79|125.46|125.06|124.61|124.21|610
1733167200000|2024-12-02 19:20:00|125.17|124.77|125.45|125.05|125.64|125.24|124.96|124.56|535
1733167500000|2024-12-02 19:25:00|125.46|125.06|126.02|125.62|126.87|126.47|125.43|125.03|569
1733167800000|2024-12-02 19:30:00|126.03|125.63|128.37|127.97|128.39|127.99|125.83|125.43|517
1733168100000|2024-12-02 19:35:00|128.45|128.05|128.77|128.37|128.98|128.58|128.06|127.66|538
1733168400000|2024-12-02 19:40:00|128.79|128.39|130.97|130.57|131.21|130.81|128.35|127.95|708
1733168700000|2024-12-02 19:45:00|131.01|130.61|129.52|129.12|131.95|131.55|127.38|126.98|850
1733169000000|2024-12-02 19:50:00|129.45|129.05|132.69|132.29|132.89|132.49|129.42|129.02|802
1733169300000|2024-12-02 19:55:00|132.68|132.28|132.74|132.34|134.05|133.65|132.25|131.85|733
1733169600000|2024-12-02 20:00:00|132.76|132.36|133.73|133.33|134.16|133.76|131.56|131.16|719
1733169900000|2024-12-02 20:05:00|133.74|133.34|136.14|135.74|136.16|135.76|133.41|133.01|840
1733170200000|2024-12-02 20:10:00|136.12|135.72|135.99|135.59|137.67|137.27|135.28|134.88|864
1733170500000|2024-12-02 20:15:00|135.94|135.54|134.89|134.49|136.92|136.52|134.56|134.16|728
1733170800000|2024-12-02 20:20:00|134.92|134.52|135.78|135.38|136.19|135.79|134.78|134.38|701
1733171100000|2024-12-02 20:25:00|135.77|135.37|135.23|134.83|136.13|135.73|134.44|134.04|650
1733171400000|2024-12-02 20:30:00|135.24|134.84|138.33|137.93|138.45|138.05|134.18|133.78|732
1733171700000|2024-12-02 20:35:00|138.36|137.96|137.77|137.37|138.8|138.4|137.57|137.17|729
1733172000000|2024-12-02 20:40:00|137.78|137.38|136.04|135.64|138.85|138.45|135.91|135.51|600
1733172300000|2024-12-02 20:45:00|136.01|135.61|137.65|137.25|138.03|137.63|135.79|135.39|506
1733172600000|2024-12-02 20:50:00|137.64|137.24|138.47|138.07|138.47|138.07|136.83|136.43|553
1733172900000|2024-12-02 20:55:00|138.5|138.1|137.22|136.82|138.52|138.12|137.12|136.72|421
1733173200000|2024-12-02 21:00:00|137.19|136.79|137.19|136.79|137.2|136.8|135.65|135.25|549
1733173500000|2024-12-02 21:05:00|137.15|136.75|136.54|136.14|138.5|138.1|135.89|135.49|658
1733173800000|2024-12-02 21:10:00|136.55|136.15|137.64|137.24|137.69|137.29|136.1|135.7|676
1733174100000|2024-12-02 21:15:00|137.65|137.25|136.59|136.19|138.62|138.22|135.41|135.01|694
1733174400000|2024-12-02 21:20:00|136.58|136.18|135.51|135.11|136.58|136.18|135.05|134.65|719
1733174700000|2024-12-02 21:25:00|135.53|135.13|136.97|136.57|137.76|137.36|135.53|135.13|709
1733175000000|2024-12-02 21:30:00|136.94|136.54|136.27|135.87|137.63|137.23|135.73|135.33|746
1733175300000|2024-12-02 21:35:00|136.28|135.88|136.64|136.24|136.69|136.29|135.88|135.48|631
1733175600000|2024-12-02 21:40:00|136.67|136.27|136.78|136.38|137.59|137.19|136.67|136.27|643
1733175900000|2024-12-02 21:45:00|136.81|136.41|137.41|137.01|138.55|138.15|136.27|135.87|701
1733176200000|2024-12-02 21:50:00|137.44|137.04|139.44|139.04|139.52|139.12|137.22|136.82|765
1733176500000|2024-12-02 21:55:00|139.5|139.1|138.7|138.3|139.75|139.35|138.53|138.13|666
1733176800000|2024-12-02 22:00:00|138.69|138.29|136.26|135.86|139.41|139.01|136.25|135.85|829
1733177100000|2024-12-02 22:05:00|136.25|135.85|135.9|135.5|137.27|136.87|135.6|135.2|784
1733177400000|2024-12-02 22:10:00|135.91|135.51|137.05|136.65|137.43|137.03|135.88|135.48|662
1733177700000|2024-12-02 22:15:00|137.06|136.66|137.66|137.26|137.98|137.58|136.48|136.08|695
1733178000000|2024-12-02 22:20:00|137.72|137.32|138.19|137.79|138.84|138.44|137.72|137.32|549
1733178300000|2024-12-02 22:25:00|138.22|137.82|136.44|136.04|138.39|137.99|136.36|135.96|502
1733178600000|2024-12-02 22:30:00|136.47|136.07|135.66|135.26|136.64|136.24|135.57|135.17|505
1733178900000|2024-12-02 22:35:00|135.59|135.19|136.79|136.39|136.85|136.45|135.59|135.19|492
1733179200000|2024-12-02 22:40:00|136.76|136.36|136.24|135.84|136.76|136.36|136.14|135.74|354
1733179500000|2024-12-02 22:45:00|136.25|135.85|137.8|137.4|137.8|137.4|136.2|135.8|365
1733179800000|2024-12-02 22:50:00|137.79|137.39|137.51|137.11|137.8|137.4|137.36|136.96|319
1733180100000|2024-12-02 22:55:00|137.54|137.14|136.8|136.4|137.73|137.33|136.75|136.35|385
1733180400000|2024-12-02 23:00:00|136.76|136.36|136.95|136.55|137.69|137.29|136.69|136.29|395
1733180700000|2024-12-02 23:05:00|136.98|136.58|136.13|135.73|137.08|136.68|136.04|135.64|389
1733181000000|2024-12-02 23:10:00|136.14|135.74|136.19|135.79|136.38|135.98|135.79|135.39|440
1733181300000|2024-12-02 23:15:00|136.18|135.78|136.4|136|136.61|136.21|136.07|135.67|334
1733181600000|2024-12-02 23:20:00|136.41|136.01|137.31|136.91|137.53|137.13|136.4|136|479
1733181900000|2024-12-02 23:25:00|137.3|136.9|136.47|136.07|137.56|137.16|136.47|136.07|392
1733182200000|2024-12-02 23:30:00|136.46|136.06|135.17|134.77|136.46|136.06|135.15|134.75|476
1733182500000|2024-12-02 23:35:00|135.19|134.79|134.78|134.38|135.63|135.23|134.76|134.36|502
1733182800000|2024-12-02 23:40:00|134.82|134.42|134.93|134.53|135.12|134.72|134.52|134.12|387
1733183100000|2024-12-02 23:45:00|134.95|134.55|133.73|133.33|135.03|134.63|133.44|133.04|416
1733183400000|2024-12-02 23:50:00|133.71|133.31|134.01|133.61|134.27|133.87|133.71|133.31|378
1733183700000|2024-12-02 23:55:00|134.02|133.62|133.12|132.72|134.21|133.81|132.74|132.34|385
1733184000000|2024-12-03 00:00:00|133.11|132.71|133.81|133.41|133.9|133.5|132.61|132.21|497
1733184300000|2024-12-03 00:05:00|133.78|133.38|132.98|132.58|134.06|133.66|132.95|132.55|577
1733184600000|2024-12-03 00:10:00|132.97|132.57|133.4|133|133.68|133.28|132.68|132.28|505
1733184900000|2024-12-03 00:15:00|133.41|133.01|133.43|133.03|133.66|133.26|132.79|132.39|565
1733185200000|2024-12-03 00:20:00|133.42|133.02|132.84|132.44|133.61|133.21|132.81|132.41|479
1733185500000|2024-12-03 00:25:00|132.81|132.41|131.78|131.38|132.82|132.42|131.58|131.18|499
1733185800000|2024-12-03 00:30:00|131.77|131.37|132.77|132.37|132.86|132.46|131.76|131.36|556
1733186100000|2024-12-03 00:35:00|132.76|132.36|132.89|132.49|133.1|132.7|132.26|131.86|398
1733186400000|2024-12-03 00:40:00|132.91|132.51|133.17|132.77|133.22|132.82|132.74|132.34|276
1733186700000|2024-12-03 00:45:00|133.16|132.76|132.89|132.49|133.19|132.79|132.78|132.38|356
1733187000000|2024-12-03 00:50:00|132.9|132.5|132.67|132.27|132.92|132.52|132.5|132.1|325
1733187300000|2024-12-03 00:55:00|132.66|132.26|132.46|132.06|132.71|132.31|132.28|131.88|342
1733187600000|2024-12-03 01:00:00|132.44|132.04|133.35|132.95|133.7|133.3|132.44|132.04|424
1733187900000|2024-12-03 01:05:00|133.34|132.94|133.38|132.98|133.64|133.24|132.96|132.56|341
1733188200000|2024-12-03 01:10:00|133.36|132.96|133.42|133.02|133.43|133.03|132.56|132.16|329
1733188500000|2024-12-03 01:15:00|133.39|132.99|133.43|133.03|133.88|133.48|132.92|132.52|404
1733188800000|2024-12-03 01:20:00|133.44|133.04|132.31|131.91|133.46|133.06|132.18|131.78|452
1733189100000|2024-12-03 01:25:00|132.3|131.9|131.97|131.57|132.5|132.1|131.74|131.34|424
1733189400000|2024-12-03 01:30:00|131.98|131.58|132.5|132.1|132.5|132.1|131.53|131.13|427
1733189700000|2024-12-03 01:35:00|132.51|132.11|132.52|132.12|132.94|132.54|132.5|132.1|363
1733190000000|2024-12-03 01:40:00|132.49|132.09|132.77|132.37|133.07|132.67|132.45|132.05|298
1733190300000|2024-12-03 01:45:00|132.78|132.38|133|132.6|133.01|132.61|132.29|131.89|321
1733190600000|2024-12-03 01:50:00|132.98|132.58|132.14|131.74|132.98|132.58|132.14|131.74|291
1733190900000|2024-12-03 01:55:00|132.13|131.73|130.87|130.47|132.16|131.76|130.83|130.43|436
1733191200000|2024-12-03 02:00:00|130.86|130.46|130.44|130.04|131.36|130.96|130.3|129.9|447
1733191500000|2024-12-03 02:05:00|130.41|130.01|130.38|129.98|130.49|130.09|130.05|129.65|420
1733191800000|2024-12-03 02:10:00|130.36|129.96|130.28|129.88|130.58|130.18|130.22|129.82|390
1733192100000|2024-12-03 02:15:00|130.27|129.87|129.85|129.45|130.56|130.16|129.84|129.44|322
1733192400000|2024-12-03 02:20:00|129.84|129.44|129.43|129.03|130.41|130.01|129.4|129|323
1733192700000|2024-12-03 02:25:00|129.44|129.04|129.34|128.94|129.9|129.5|129.34|128.94|278
1733193000000|2024-12-03 02:30:00|129.33|128.93|129.81|129.41|130.09|129.69|129.3|128.9|285
1733193300000|2024-12-03 02:35:00|129.82|129.42|129.88|129.48|129.94|129.54|129.59|129.19|226
1733193600000|2024-12-03 02:40:00|129.91|129.51|130.54|130.14|130.56|130.16|129.91|129.51|309
1733193900000|2024-12-03 02:45:00|130.53|130.13|131.2|130.8|131.27|130.87|130.3|129.9|336
1733194200000|2024-12-03 02:50:00|131.21|130.81|130.3|129.9|131.31|130.91|130.24|129.84|339
1733194500000|2024-12-03 02:55:00|130.31|129.91|130.18|129.78|130.52|130.12|129.92|129.52|209
1733194800000|2024-12-03 03:00:00|130.17|129.77|130.53|130.13|130.61|130.21|130.07|129.67|270
1733195100000|2024-12-03 03:05:00|130.54|130.14|130.89|130.49|130.9|130.5|130.46|130.06|278
1733195400000|2024-12-03 03:10:00|130.88|130.48|130.19|129.79|130.93|130.53|130.17|129.77|242
1733195700000|2024-12-03 03:15:00|130.2|129.8|130.45|130.05|130.65|130.25|130.18|129.78|270
1733196000000|2024-12-03 03:20:00|130.44|130.04|130.32|129.92|130.56|130.16|130.01|129.61|284
1733196300000|2024-12-03 03:25:00|130.31|129.91|130.63|130.23|130.75|130.35|129.76|129.36|321
1733196600000|2024-12-03 03:30:00|130.68|130.28|130.34|129.94|130.73|130.33|130.3|129.9|402
1733196900000|2024-12-03 03:35:00|130.36|129.96|130.21|129.81|130.79|130.39|130.04|129.64|504
1733197200000|2024-12-03 03:40:00|130.2|129.8|129.85|129.45|130.24|129.84|129.32|128.92|440
1733197500000|2024-12-03 03:45:00|129.82|129.42|129.46|129.06|129.88|129.48|129.22|128.82|266
1733197800000|2024-12-03 03:50:00|129.47|129.07|129.67|129.27|129.74|129.34|129.34|128.94|186
1733198100000|2024-12-03 03:55:00|129.68|129.28|130.19|129.79|130.4|130|129.63|129.23|253
1733198400000|2024-12-03 04:00:00|130.17|129.77|130.12|129.72|130.26|129.86|129.65|129.25|401
1733198700000|2024-12-03 04:05:00|130.07|129.67|131.01|130.61|131.14|130.74|129.9|129.5|447
1733199000000|2024-12-03 04:10:00|130.99|130.59|131.43|131.03|131.64|131.24|130.78|130.38|424
1733199300000|2024-12-03 04:15:00|131.45|131.05|131.55|131.15|131.57|131.17|131.07|130.67|365
1733199600000|2024-12-03 04:20:00|131.56|131.16|131.6|131.2|131.97|131.57|131.49|131.09|370
1733199900000|2024-12-03 04:25:00|131.59|131.19|131.32|130.92|131.86|131.46|131.2|130.8|299
1733200200000|2024-12-03 04:30:00|131.33|130.93|131.6|131.2|131.69|131.29|131.22|130.82|267
1733200500000|2024-12-03 04:35:00|131.59|131.19|131.21|130.81|131.64|131.24|131.16|130.76|236
1733200800000|2024-12-03 04:40:00|131.2|130.8|131.77|131.37|131.83|131.43|131.2|130.8|243
1733201100000|2024-12-03 04:45:00|131.85|131.45|132.13|131.73|132.63|132.23|131.85|131.45|330
1733201400000|2024-12-03 04:50:00|132.12|131.72|132.07|131.67|132.18|131.78|131.5|131.1|303
1733201700000|2024-12-03 04:55:00|132.06|131.66|132.28|131.88|132.44|132.04|132.04|131.64|272
1733202000000|2024-12-03 05:00:00|132.3|131.9|132.27|131.87|132.34|131.94|132.14|131.74|204
1733202300000|2024-12-03 05:05:00|132.26|131.86|132.26|131.86|132.5|132.1|132.17|131.77|220
1733202600000|2024-12-03 05:10:00|132.3|131.9|131.72|131.32|132.3|131.9|131.49|131.09|311
1733202900000|2024-12-03 05:15:00|131.69|131.29|132.13|131.73|132.27|131.87|131.5|131.1|338
1733203200000|2024-12-03 05:20:00|132.11|131.71|132.66|132.26|132.71|132.31|132.07|131.67|261
1733203500000|2024-12-03 05:25:00|132.65|132.25|132.9|132.5|133.03|132.63|132.65|132.25|245
1733203800000|2024-12-03 05:30:00|132.91|132.51|133.19|132.79|133.46|133.06|132.82|132.42|261
1733204100000|2024-12-03 05:35:00|133.16|132.76|133.66|133.26|133.81|133.41|133.08|132.68|382
1733204400000|2024-12-03 05:40:00|133.68|133.28|133.38|132.98|134.01|133.61|133.27|132.87|352
1733204700000|2024-12-03 05:45:00|133.37|132.97|133.42|133.02|133.65|133.25|133.22|132.82|346
1733205000000|2024-12-03 05:50:00|133.41|133.01|133.26|132.86|133.74|133.34|133.22|132.82|282
1733205300000|2024-12-03 05:55:00|133.27|132.87|133.11|132.71|133.41|133.01|133.05|132.65|215
1733205600000|2024-12-03 06:00:00|133.12|132.72|132.64|132.24|133.21|132.81|132.51|132.11|332
1733205900000|2024-12-03 06:05:00|132.65|132.25|132.75|132.35|132.91|132.51|132.56|132.16|254
1733206200000|2024-12-03 06:10:00|132.76|132.36|132.96|132.56|133.29|132.89|132.76|132.36|263
1733206500000|2024-12-03 06:15:00|132.95|132.55|132.37|131.97|133.18|132.78|132.36|131.96|204
1733206800000|2024-12-03 06:20:00|132.39|131.99|132.46|132.06|132.59|132.19|132.12|131.72|243
1733207100000|2024-12-03 06:25:00|132.47|132.07|132.11|131.71|132.63|132.23|132.02|131.62|212
1733207400000|2024-12-03 06:30:00|132.1|131.7|131.98|131.58|132.36|131.96|131.88|131.48|367
1733207700000|2024-12-03 06:35:00|131.96|131.56|132.4|132|132.5|132.1|131.81|131.41|242
1733208000000|2024-12-03 06:40:00|132.41|132.01|132.1|131.7|132.41|132.01|132.04|131.64|206
1733208300000|2024-12-03 06:45:00|132.17|131.77|132.2|131.8|132.27|131.87|131.99|131.59|85
1733208600000|2024-12-03 06:50:00|132.19|131.79|131.83|131.43|132.39|131.99|131.65|131.25|303
1733208900000|2024-12-03 06:55:00|131.82|131.42|130.11|129.71|131.83|131.43|129.48|129.08|575
1733209200000|2024-12-03 07:00:00|130.1|129.7|129.44|129.04|130.82|130.42|128.75|128.35|671
1733209500000|2024-12-03 07:05:00|129.4|129|129.37|128.97|129.95|129.55|128.7|128.3|693
1733209800000|2024-12-03 07:10:00|129.36|128.96|129.32|128.92|130.06|129.66|128.63|128.23|593
1733210100000|2024-12-03 07:15:00|129.3|128.9|128.88|128.48|129.7|129.3|128.3|127.9|620
1733210400000|2024-12-03 07:20:00|128.87|128.47|129.28|128.88|129.44|129.04|128.62|128.22|640
1733210700000|2024-12-03 07:25:00|129.27|128.87|129.06|128.66|129.88|129.48|128.84|128.44|462
1733211000000|2024-12-03 07:30:00|129.05|128.65|128.52|128.12|129.25|128.85|128.29|127.89|489
1733211300000|2024-12-03 07:35:00|128.54|128.14|128.54|128.14|128.92|128.52|128.21|127.81|565
1733211600000|2024-12-03 07:40:00|128.53|128.13|128.98|128.58|129.06|128.66|128.5|128.1|374
1733211900000|2024-12-03 07:45:00|128.96|128.56|129.36|128.96|129.54|129.14|128.63|128.23|386
1733212200000|2024-12-03 07:50:00|129.37|128.97|129.2|128.8|129.38|128.98|129.01|128.61|327
1733212500000|2024-12-03 07:55:00|129.19|128.79|129.43|129.03|129.7|129.3|129.06|128.66|316
1733212800000|2024-12-03 08:00:00|129.44|129.04|129.31|128.91|129.99|129.59|129.16|128.76|432
1733213100000|2024-12-03 08:05:00|129.35|128.95|130.14|129.74|130.31|129.91|129.34|128.94|300
1733213400000|2024-12-03 08:10:00|130.15|129.75|130.09|129.69|130.22|129.82|129.82|129.42|292
1733213700000|2024-12-03 08:15:00|130.08|129.68|131.22|130.82|131.43|131.03|129.98|129.58|421
1733214000000|2024-12-03 08:20:00|131.21|130.81|131.39|130.99|131.66|131.26|130.9|130.5|463
1733214300000|2024-12-03 08:25:00|131.37|130.97|130.48|130.08|131.37|130.97|130.4|130|438
1733214600000|2024-12-03 08:30:00|130.49|130.09|130.54|130.14|130.77|130.37|130.24|129.84|471
1733214900000|2024-12-03 08:35:00|130.52|130.12|131.18|130.78|131.32|130.92|130.29|129.89|434
1733215200000|2024-12-03 08:40:00|131.17|130.77|131.79|131.39|131.85|131.45|130.76|130.36|469
1733215500000|2024-12-03 08:45:00|131.8|131.4|131.38|130.98|131.83|131.43|131.04|130.64|424
1733215800000|2024-12-03 08:50:00|131.39|130.99|132.57|132.17|132.75|132.35|131.33|130.93|470
1733216100000|2024-12-03 08:55:00|132.58|132.18|132.99|132.59|133.29|132.89|132.46|132.06|380
1733216400000|2024-12-03 09:00:00|133|132.6|131.98|131.58|133|132.6|131.69|131.29|318
1733216700000|2024-12-03 09:05:00|131.95|131.55|131.98|131.58|132.2|131.8|131.44|131.04|380
1733217000000|2024-12-03 09:10:00|132|131.6|132.51|132.11|132.94|132.54|131.97|131.57|402
1733217300000|2024-12-03 09:15:00|132.5|132.1|132.54|132.14|133.12|132.72|131.92|131.52|415
1733217600000|2024-12-03 09:20:00|132.53|132.13|132.1|131.7|132.54|132.14|131.56|131.16|426
1733217900000|2024-12-03 09:25:00|132.11|131.71|131.92|131.52|132.11|131.71|131.67|131.27|406
1733218200000|2024-12-03 09:30:00|131.9|131.5|132.21|131.81|132.65|132.25|131.82|131.42|407
1733218500000|2024-12-03 09:35:00|132.17|131.77|133.98|133.58|134|133.6|132.1|131.7|427
1733218800000|2024-12-03 09:40:00|133.97|133.57|133.62|133.22|134.62|134.22|133.61|133.21|568
1733219100000|2024-12-03 09:45:00|133.63|133.23|133.35|132.95|134.77|134.37|133.07|132.67|694
1733219400000|2024-12-03 09:50:00|133.36|132.96|132.66|132.26|133.94|133.54|132.44|132.04|534
1733219700000|2024-12-03 09:55:00|132.65|132.25|133.21|132.81|133.9|133.5|132.47|132.07|459
1733220000000|2024-12-03 10:00:00|133.18|132.78|132.94|132.54|133.84|133.44|132.86|132.46|413
1733220300000|2024-12-03 10:05:00|132.97|132.57|132.38|131.98|133.27|132.87|132.31|131.91|382
1733220600000|2024-12-03 10:10:00|132.39|131.99|132.26|131.86|132.6|132.2|132.22|131.82|386
1733220900000|2024-12-03 10:15:00|132.27|131.87|131.71|131.31|132.54|132.14|131.56|131.16|374
1733221200000|2024-12-03 10:20:00|131.72|131.32|132.77|132.37|132.79|132.39|131.65|131.25|391
1733221500000|2024-12-03 10:25:00|132.76|132.36|132.08|131.68|132.83|132.43|132.02|131.62|308
1733221800000|2024-12-03 10:30:00|132.11|131.71|131.86|131.46|132.49|132.09|131.86|131.46|363
1733222100000|2024-12-03 10:35:00|131.85|131.45|131.99|131.59|132.32|131.92|131.83|131.43|291
1733222400000|2024-12-03 10:40:00|132|131.6|132.01|131.61|132.15|131.75|131.52|131.12|259
1733222700000|2024-12-03 10:45:00|132|131.6|131.28|130.88|132.2|131.8|131.22|130.82|289
1733223000000|2024-12-03 10:50:00|131.29|130.89|129.95|129.55|131.35|130.95|129.89|129.49|486
1733223300000|2024-12-03 10:55:00|129.94|129.54|130.02|129.62|130.1|129.7|129.37|128.97|634
1733223600000|2024-12-03 11:00:00|130.01|129.61|131.52|131.12|131.62|131.22|129.85|129.45|704
1733223900000|2024-12-03 11:05:00|131.51|131.11|131|130.6|131.6|131.2|130.81|130.41|565
1733224200000|2024-12-03 11:10:00|131.01|130.61|130.86|130.46|131.3|130.9|130.83|130.43|475
1733224500000|2024-12-03 11:15:00|130.85|130.45|131.13|130.73|131.47|131.07|130.77|130.37|518
1733224800000|2024-12-03 11:20:00|131.12|130.72|132.15|131.75|132.16|131.76|131.02|130.62|510
1733225100000|2024-12-03 11:25:00|132.13|131.73|132.9|132.5|133|132.6|131.87|131.47|458
1733225400000|2024-12-03 11:30:00|132.91|132.51|132.68|132.28|133.61|133.21|132.58|132.18|515
1733225700000|2024-12-03 11:35:00|132.65|132.25|132.02|131.62|132.65|132.25|131.96|131.56|428
1733226000000|2024-12-03 11:40:00|132.01|131.61|133.17|132.77|133.18|132.78|132|131.6|441
1733226300000|2024-12-03 11:45:00|133.18|132.78|134.02|133.62|134.15|133.75|133.08|132.68|532
1733226600000|2024-12-03 11:50:00|134|133.6|133.72|133.32|134.16|133.76|133.24|132.84|501
1733226900000|2024-12-03 11:55:00|133.7|133.3|134.29|133.89|134.65|134.25|133.6|133.2|616
1733227200000|2024-12-03 12:00:00|134.27|133.87|132.98|132.58|134.77|134.37|132.96|132.56|719
1733227500000|2024-12-03 12:05:00|132.97|132.57|132.65|132.25|133.18|132.78|132.3|131.9|605
1733227800000|2024-12-03 12:10:00|132.62|132.22|133.1|132.7|133.72|133.32|132.49|132.09|584
1733228100000|2024-12-03 12:15:00|133.15|132.75|132.82|132.42|133.4|133|132.36|131.96|643
1733228400000|2024-12-03 12:20:00|132.83|132.43|132.94|132.54|133.27|132.87|132.71|132.31|514
1733228700000|2024-12-03 12:25:00|132.93|132.53|132.42|132.02|133.06|132.66|132.24|131.84|541
1733229000000|2024-12-03 12:30:00|132.41|132.01|132.45|132.05|132.7|132.3|132.23|131.83|479
1733229300000|2024-12-03 12:35:00|132.42|132.02|132.08|131.68|132.67|132.27|131.73|131.33|481
1733229600000|2024-12-03 12:40:00|132.19|131.79|131.84|131.44|133.44|133.04|131.83|131.43|531
1733229900000|2024-12-03 12:45:00|131.85|131.45|131.82|131.42|132.3|131.9|131.66|131.26|527
1733230200000|2024-12-03 12:50:00|131.84|131.44|131.69|131.29|131.87|131.47|130.99|130.59|550
1733230500000|2024-12-03 12:55:00|131.67|131.27|131.97|131.57|132.5|132.1|131.67|131.27|494
1733230800000|2024-12-03 13:00:00|131.98|131.58|131.89|131.49|132.56|132.16|131.79|131.39|611
1733231100000|2024-12-03 13:05:00|131.91|131.51|133.18|132.78|133.18|132.78|131.91|131.51|653
1733231400000|2024-12-03 13:10:00|133.19|132.79|130.94|130.54|133.22|132.82|130.86|130.46|540
1733231700000|2024-12-03 13:15:00|130.96|130.56|130.8|130.4|131.58|131.18|130.59|130.19|483
1733232000000|2024-12-03 13:20:00|130.82|130.42|131.64|131.24|131.95|131.55|130.31|129.91|577
1733232300000|2024-12-03 13:25:00|131.65|131.25|131.08|130.68|132.02|131.62|130.92|130.52|497
1733232600000|2024-12-03 13:30:00|131.07|130.67|128.88|128.48|131.12|130.72|128.8|128.4|679
1733232900000|2024-12-03 13:35:00|128.87|128.47|128.49|128.09|129.45|129.05|127.69|127.29|891
1733233200000|2024-12-03 13:40:00|128.51|128.11|128.4|128|129.49|129.09|127.39|126.99|828
1733233500000|2024-12-03 13:45:00|128.41|128.01|126.67|126.27|128.53|128.13|126.63|126.23|864
1733233800000|2024-12-03 13:50:00|126.68|126.28|125.27|124.87|127.41|127.01|124.42|124.02|932
1733234100000|2024-12-03 13:55:00|125.26|124.86|125.19|124.79|125.46|125.06|123.69|123.29|884
1733234400000|2024-12-03 14:00:00|125.17|124.77|125.88|125.48|127|126.6|124.87|124.47|875
1733234700000|2024-12-03 14:05:00|125.85|125.45|127.33|126.93|127.55|127.15|125.36|124.96|815
1733235000000|2024-12-03 14:10:00|127.36|126.96|126.06|125.66|127.41|127.01|125.31|124.91|861
1733235300000|2024-12-03 14:15:00|126.08|125.68|125.43|125.03|126.77|126.37|125.34|124.94|699
1733235600000|2024-12-03 14:20:00|125.42|125.02|126.02|125.62|126.03|125.63|125.31|124.91|531
1733235900000|2024-12-03 14:25:00|126.04|125.64|124.97|124.57|126.35|125.95|124.97|124.57|768
1733236200000|2024-12-03 14:30:00|124.98|124.58|121.7|121.3|125.47|125.07|121.67|121.27|909
1733236500000|2024-12-03 14:35:00|121.67|121.27|125.44|125.04|125.44|125.04|121.67|121.27|951
1733236800000|2024-12-03 14:40:00|125.51|125.11|125.98|125.58|126.54|126.14|125.4|125|866
1733237100000|2024-12-03 14:45:00|125.99|125.59|126.25|125.85|126.67|126.27|125.66|125.26|873
1733237400000|2024-12-03 14:50:00|126.27|125.87|126.12|125.72|127.29|126.89|126.03|125.63|820
1733237700000|2024-12-03 14:55:00|126.1|125.7|126.19|125.79|126.58|126.18|125.86|125.46|752
1733238000000|2024-12-03 15:00:00|126.14|125.74|126.64|126.24|127.6|127.2|125.67|125.27|772
1733238300000|2024-12-03 15:05:00|126.66|126.26|125.4|125|126.69|126.29|125.17|124.77|670
1733238600000|2024-12-03 15:10:00|125.34|124.94|125.26|124.86|125.68|125.28|124.95|124.55|633
1733238900000|2024-12-03 15:15:00|125.27|124.87|125.58|125.18|125.89|125.49|125.24|124.84|601
1733239200000|2024-12-03 15:20:00|125.61|125.21|124.97|124.57|125.68|125.28|124.38|123.98|715
1733239500000|2024-12-03 15:25:00|124.91|124.51|124.17|123.77|125.12|124.72|123.68|123.28|704
1733239800000|2024-12-03 15:30:00|124.18|123.78|124.82|124.42|125.36|124.96|124.16|123.76|680
1733240100000|2024-12-03 15:35:00|124.81|124.41|126.72|126.32|126.72|126.32|124.72|124.32|602
1733240400000|2024-12-03 15:40:00|126.66|126.26|126.2|125.8|126.75|126.35|125.61|125.21|644
1733240700000|2024-12-03 15:45:00|126.19|125.79|127.09|126.69|127.22|126.82|125.63|125.23|657
1733241000000|2024-12-03 15:50:00|127.14|126.74|126.25|125.85|127.33|126.93|126.24|125.84|589
1733241300000|2024-12-03 15:55:00|126.24|125.84|126.8|126.4|126.8|126.4|125.94|125.54|555
1733241600000|2024-12-03 16:00:00|126.81|126.41|127.18|126.78|127.6|127.2|126.65|126.25|680
1733241900000|2024-12-03 16:05:00|127.22|126.82|128.11|127.71|128.27|127.87|127.22|126.82|553
1733242200000|2024-12-03 16:10:00|128.12|127.72|128.32|127.92|128.51|128.11|127.93|127.53|570
1733242500000|2024-12-03 16:15:00|128.33|127.93|127.71|127.31|128.62|128.22|126.98|126.58|639
1733242800000|2024-12-03 16:20:00|127.72|127.32|128.49|128.09|128.51|128.11|127.3|126.9|548
1733243100000|2024-12-03 16:25:00|128.5|128.1|128.49|128.09|128.89|128.49|128.11|127.71|428
1733243400000|2024-12-03 16:30:00|128.47|128.07|129.04|128.64|129.17|128.77|127.78|127.38|491
1733243700000|2024-12-03 16:35:00|129.02|128.62|127.84|127.44|129.43|129.03|127.64|127.24|557
1733244000000|2024-12-03 16:40:00|127.83|127.43|128.42|128.02|128.47|128.07|127.61|127.21|504
1733244300000|2024-12-03 16:45:00|128.41|128.01|128.92|128.52|129.49|129.09|127.94|127.54|567
1733244600000|2024-12-03 16:50:00|128.93|128.53|128.96|128.56|129.33|128.93|128.14|127.74|555
1733244900000|2024-12-03 16:55:00|128.98|128.58|127.23|126.83|129.07|128.67|127.12|126.72|469
1733245200000|2024-12-03 17:00:00|127.24|126.84|128.06|127.66|128.47|128.07|127.21|126.81|470
1733245500000|2024-12-03 17:05:00|128|127.6|128.39|127.99|128.49|128.09|127.79|127.39|490
1733245800000|2024-12-03 17:10:00|128.53|128.13|129.77|129.37|130.27|129.87|128.53|128.13|564
1733246100000|2024-12-03 17:15:00|129.84|129.44|128.49|128.09|129.89|129.49|128.39|127.99|670
1733246400000|2024-12-03 17:20:00|128.48|128.08|127.51|127.11|128.97|128.57|127.5|127.1|647
1733246700000|2024-12-03 17:25:00|127.52|127.12|126.87|126.47|127.55|127.15|126.59|126.19|584
1733247000000|2024-12-03 17:30:00|127.24|126.84|127.14|126.74|127.45|127.05|126.62|126.22|454
1733247300000|2024-12-03 17:35:00|127.15|126.75|127.69|127.29|127.73|127.33|127.09|126.69|284
1733247600000|2024-12-03 17:40:00|127.68|127.28|128.54|128.14|129.14|128.74|127.68|127.28|467
1733247900000|2024-12-03 17:45:00|128.61|128.21|128.62|128.22|128.86|128.46|128|127.6|648
1733248200000|2024-12-03 17:50:00|128.61|128.21|128.73|128.33|129.15|128.75|128.49|128.09|413
1733248500000|2024-12-03 17:55:00|128.74|128.34|129.48|129.08|129.56|129.16|128.65|128.25|363
1733248800000|2024-12-03 18:00:00|129.14|128.74|130.26|129.86|130.62|130.22|128.88|128.48|520
1733249100000|2024-12-03 18:05:00|130.27|129.87|130.25|129.85|130.8|130.4|130.02|129.62|520
1733249400000|2024-12-03 18:10:00|130.26|129.86|130.44|130.04|130.65|130.25|129.89|129.49|470
1733249700000|2024-12-03 18:15:00|130.43|130.03|130.15|129.75|130.74|130.34|130.14|129.74|461
1733250000000|2024-12-03 18:20:00|130.13|129.73|129.76|129.36|130.57|130.17|129.56|129.16|467
1733250300000|2024-12-03 18:25:00|129.75|129.35|129.73|129.33|129.92|129.52|129.49|129.09|336
1733250600000|2024-12-03 18:30:00|129.72|129.32|130.22|129.82|130.35|129.95|129.39|128.99|500
1733250900000|2024-12-03 18:35:00|130.23|129.83|129.95|129.55|130.67|130.27|129.95|129.55|393
1733251200000|2024-12-03 18:40:00|129.94|129.54|129.85|129.45|130.08|129.68|129.72|129.32|384
1733251500000|2024-12-03 18:45:00|129.84|129.44|129.76|129.36|129.99|129.59|129.44|129.04|361
1733251800000|2024-12-03 18:50:00|129.75|129.35|130.5|130.1|130.52|130.12|129.73|129.33|350
1733252100000|2024-12-03 18:55:00|130.49|130.09|129.97|129.57|130.49|130.09|129.95|129.55|276
1733252400000|2024-12-03 19:00:00|129.98|129.58|129.24|128.84|130.06|129.66|128.94|128.54|410
1733252700000|2024-12-03 19:05:00|129.25|128.85|128.27|127.87|129.37|128.97|128.23|127.83|413
1733253000000|2024-12-03 19:10:00|128.28|127.88|127.96|127.56|128.46|128.06|127.75|127.35|474
1733253300000|2024-12-03 19:15:00|127.97|127.57|127.86|127.46|128.04|127.64|127.45|127.05|511
1733253600000|2024-12-03 19:20:00|127.88|127.48|128.01|127.61|128.34|127.94|127.87|127.47|440
1733253900000|2024-12-03 19:25:00|128.02|127.62|128.84|128.44|128.93|128.53|128|127.6|450
1733254200000|2024-12-03 19:30:00|128.78|128.38|128.21|127.81|129.18|128.78|128.09|127.69|413
1733254500000|2024-12-03 19:35:00|128.22|127.82|128.65|128.25|128.96|128.56|128.04|127.64|380
1733254800000|2024-12-03 19:40:00|128.66|128.26|129.22|128.82|129.24|128.84|128.52|128.12|297
1733255100000|2024-12-03 19:45:00|129.18|128.78|128.08|127.68|129.45|129.05|128.06|127.66|421
1733255400000|2024-12-03 19:50:00|128.09|127.69|128.33|127.93|128.71|128.31|128.04|127.64|353
1733255700000|2024-12-03 19:55:00|128.32|127.92|128.89|128.49|129|128.6|128.21|127.81|305
1733256000000|2024-12-03 20:00:00|128.88|128.48|128.87|128.47|129.03|128.63|128.46|128.06|437
1733256300000|2024-12-03 20:05:00|128.88|128.48|130.02|129.62|130.17|129.77|128.88|128.48|363
1733256600000|2024-12-03 20:10:00|130|129.6|129.98|129.58|130.31|129.91|129.85|129.45|368
1733256900000|2024-12-03 20:15:00|129.97|129.57|129.97|129.57|130.2|129.8|129.77|129.37|413
1733257200000|2024-12-03 20:20:00|129.95|129.55|129.58|129.18|130.29|129.89|129.26|128.86|431
1733257500000|2024-12-03 20:25:00|129.56|129.16|129.63|129.23|129.83|129.43|129.38|128.98|381
1733257800000|2024-12-03 20:30:00|129.64|129.24|130.53|130.13|130.55|130.15|129.62|129.22|361
1733258100000|2024-12-03 20:35:00|130.55|130.15|131.37|130.97|131.71|131.31|130.54|130.14|535
1733258400000|2024-12-03 20:40:00|131.35|130.95|131.28|130.88|131.51|131.11|130.95|130.55|501
1733258700000|2024-12-03 20:45:00|131.3|130.9|131.53|131.13|131.6|131.2|131.01|130.61|470
1733259000000|2024-12-03 20:50:00|131.52|131.12|132.07|131.67|132.07|131.67|131.52|131.12|409
1733259300000|2024-12-03 20:55:00|131.98|131.58|132.11|131.71|132.4|132|131.78|131.38|466
1733259600000|2024-12-03 21:00:00|132.12|131.72|132.47|132.07|132.78|132.38|132.07|131.67|461
1733259900000|2024-12-03 21:05:00|132.48|132.08|132.56|132.16|132.84|132.44|132.3|131.9|350
1733260200000|2024-12-03 21:10:00|132.57|132.17|133.17|132.77|133.18|132.78|132.55|132.15|350
1733260500000|2024-12-03 21:15:00|133.18|132.78|133.39|132.99|133.57|133.17|132.96|132.56|426
1733260800000|2024-12-03 21:20:00|133.38|132.98|133.08|132.68|133.68|133.28|132.96|132.56|372
1733261100000|2024-12-03 21:25:00|133.09|132.69|133.71|133.31|133.72|133.32|133.03|132.63|378
1733261400000|2024-12-03 21:30:00|133.72|133.32|133.49|133.09|133.77|133.37|132.64|132.24|482
1733261700000|2024-12-03 21:35:00|133.42|133.02|133.03|132.63|133.61|133.21|132.87|132.47|459
1733262000000|2024-12-03 21:40:00|133.05|132.65|133.1|132.7|133.43|133.03|133|132.6|445
1733262300000|2024-12-03 21:45:00|133.09|132.69|132.76|132.36|133.37|132.97|132.68|132.28|364
1733262600000|2024-12-03 21:50:00|132.75|132.35|132.04|131.64|132.75|132.35|132.03|131.63|409
1733262900000|2024-12-03 21:55:00|132.05|131.65|131.5|131.1|132.14|131.74|131.25|130.85|382
1733263200000|2024-12-03 22:00:00|131.51|131.11|130.63|130.23|131.72|131.32|129.93|129.53|739
1733263500000|2024-12-03 22:05:00|130.57|130.17|131.02|130.62|131.5|131.1|130.51|130.11|675
1733263800000|2024-12-03 22:10:00|130.95|130.55|131.86|131.46|132.08|131.68|130.74|130.34|594
1733264100000|2024-12-03 22:15:00|131.87|131.47|131.93|131.53|132.26|131.86|131.73|131.33|451
1733264400000|2024-12-03 22:20:00|131.92|131.52|132.61|132.21|132.97|132.57|131.8|131.4|373
1733264700000|2024-12-03 22:25:00|132.6|132.2|132.2|131.8|132.69|132.29|132.07|131.67|399
1733265000000|2024-12-03 22:30:00|132.17|131.77|132.16|131.76|132.64|132.24|131.65|131.25|356
1733265300000|2024-12-03 22:35:00|132.17|131.77|132.48|132.08|132.64|132.24|131.76|131.36|326
1733265600000|2024-12-03 22:40:00|132.46|132.06|132.09|131.69|132.46|132.06|132.06|131.66|236
1733265900000|2024-12-03 22:45:00|132.1|131.7|131.89|131.49|132.37|131.97|131.88|131.48|218
1733266200000|2024-12-03 22:50:00|131.9|131.5|132.07|131.67|132.28|131.88|131.68|131.28|326
1733266500000|2024-12-03 22:55:00|132.08|131.68|132.08|131.68|132.14|131.74|131.61|131.21|345
1733266800000|2024-12-03 23:00:00|132.06|131.66|132.18|131.78|132.82|132.42|131.95|131.55|450
1733267100000|2024-12-03 23:05:00|132.2|131.8|132.08|131.68|132.27|131.87|131.25|130.85|401
1733267400000|2024-12-03 23:10:00|132.05|131.65|133|132.6|133.45|133.05|132|131.6|469
1733267700000|2024-12-03 23:15:00|133.03|132.63|133.94|133.54|133.97|133.57|133.03|132.63|422
1733268000000|2024-12-03 23:20:00|133.93|133.53|134.69|134.29|134.86|134.46|133.92|133.52|490
1733268300000|2024-12-03 23:25:00|134.68|134.28|132.65|132.25|135.38|134.98|132.56|132.16|515
1733268600000|2024-12-03 23:30:00|132.68|132.28|132.74|132.34|133.48|133.08|132.67|132.27|524
1733268900000|2024-12-03 23:35:00|132.75|132.35|132.06|131.66|132.75|132.35|131.9|131.5|480
1733269200000|2024-12-03 23:40:00|132.05|131.65|132.43|132.03|132.81|132.41|132|131.6|460
1733269500000|2024-12-03 23:45:00|132.42|132.02|132.56|132.16|132.81|132.41|132.06|131.66|405
1733269800000|2024-12-03 23:50:00|132.57|132.17|131.92|131.52|132.57|132.17|131.92|131.52|330
1733270100000|2024-12-03 23:55:00|131.91|131.51|131.1|130.7|132.24|131.84|130.92|130.52|367
1733270400000|2024-12-04 00:00:00|131.14|130.74|130.21|129.81|131.45|131.05|130.15|129.75|594
1733270700000|2024-12-04 00:05:00|130.22|129.82|128.71|128.31|130.51|130.11|128.71|128.31|613
1733271000000|2024-12-04 00:10:00|128.72|128.32|130.75|130.35|131.07|130.67|128.68|128.28|687
1733271300000|2024-12-04 00:15:00|130.74|130.34|130.17|129.77|131.19|130.79|129.72|129.32|645
1733271600000|2024-12-04 00:20:00|130.18|129.78|130.49|130.09|130.78|130.38|129.77|129.37|607
1733271900000|2024-12-04 00:25:00|130.32|129.92|130.56|130.16|130.98|130.58|130.04|129.64|533
1733272200000|2024-12-04 00:30:00|130.58|130.18|131.01|130.61|131.27|130.87|130.08|129.68|618
1733272500000|2024-12-04 00:35:00|131|130.6|130.12|129.72|131.31|130.91|130.02|129.62|690
1733272800000|2024-12-04 00:40:00|130.09|129.69|131.8|131.4|132.12|131.72|129.87|129.47|676
1733273100000|2024-12-04 00:45:00|131.81|131.41|131.2|130.8|132.12|131.72|130.94|130.54|628
1733273400000|2024-12-04 00:50:00|131.19|130.79|130.91|130.51|131.4|131|130.66|130.26|615
1733273700000|2024-12-04 00:55:00|130.92|130.52|130.59|130.19|131.33|130.93|129.91|129.51|640
1733274000000|2024-12-04 01:00:00|130.6|130.2|129.87|129.47|130.92|130.52|129.52|129.12|526
1733274300000|2024-12-04 01:05:00|129.9|129.5|129.45|129.05|130.16|129.76|129.42|129.02|516
1733274600000|2024-12-04 01:10:00|129.42|129.02|129.12|128.72|129.58|129.18|128.63|128.23|583
1733274900000|2024-12-04 01:15:00|129.1|128.7|128.82|128.42|129.4|129|128.59|128.19|482
1733275200000|2024-12-04 01:20:00|128.74|128.34|128.83|128.43|129.1|128.7|128.49|128.09|498
1733275500000|2024-12-04 01:25:00|128.82|128.42|129.26|128.86|129.3|128.9|128.57|128.17|368
1733275800000|2024-12-04 01:30:00|129.25|128.85|129.53|129.13|129.63|129.23|128.99|128.59|433
1733276100000|2024-12-04 01:35:00|129.51|129.11|130.33|129.93|130.33|129.93|129.23|128.83|426
1733276400000|2024-12-04 01:40:00|130.28|129.88|129.98|129.58|130.74|130.34|129.98|129.58|376
1733276700000|2024-12-04 01:45:00|129.96|129.56|130.38|129.98|130.54|130.14|129.89|129.49|382
1733277000000|2024-12-04 01:50:00|130.37|129.97|132.42|132.02|132.42|132.02|130.36|129.96|465
1733277300000|2024-12-04 01:55:00|132.41|132.01|131.26|130.86|132.79|132.39|131.23|130.83|434
1733277600000|2024-12-04 02:00:00|131.27|130.87|130.92|130.52|131.72|131.32|130.67|130.27|435
1733277900000|2024-12-04 02:05:00|130.9|130.5|129.51|129.11|131.23|130.83|129.41|129.01|396
1733278200000|2024-12-04 02:10:00|129.52|129.12|128.55|128.15|129.62|129.22|128.38|127.98|467
1733278500000|2024-12-04 02:15:00|128.56|128.16|128.97|128.57|129.24|128.84|127.82|127.42|658
1733278800000|2024-12-04 02:20:00|128.98|128.58|129.36|128.96|129.58|129.18|128.92|128.52|602
1733279100000|2024-12-04 02:25:00|129.35|128.95|128.78|128.38|129.35|128.95|128.61|128.21|547
1733279400000|2024-12-04 02:30:00|128.77|128.37|128.83|128.43|129.12|128.72|128.39|127.99|472
1733279700000|2024-12-04 02:35:00|128.76|128.36|128.57|128.17|128.94|128.54|128.35|127.95|434
1733280000000|2024-12-04 02:40:00|128.58|128.18|128.02|127.62|128.91|128.51|128.01|127.61|450
1733280300000|2024-12-04 02:45:00|128.01|127.61|128.62|128.22|128.79|128.39|127.69|127.29|485
1733280600000|2024-12-04 02:50:00|128.63|128.23|128.9|128.5|129.07|128.67|128.62|128.22|323
1733280900000|2024-12-04 02:55:00|128.92|128.52|129.07|128.67|129.2|128.8|128.88|128.48|294
1733281200000|2024-12-04 03:00:00|129.13|128.73|129.38|128.98|129.45|129.05|129.06|128.66|325
1733281500000|2024-12-04 03:05:00|129.39|128.99|129.98|129.58|130.06|129.66|129.39|128.99|277
1733281800000|2024-12-04 03:10:00|129.97|129.57|130.13|129.73|130.13|129.73|129.69|129.29|454
1733282100000|2024-12-04 03:15:00|130.12|129.72|130.17|129.77|130.75|130.35|129.97|129.57|468
1733282400000|2024-12-04 03:20:00|130.16|129.76|129.76|129.36|130.29|129.89|129.6|129.2|547
1733282700000|2024-12-04 03:25:00|129.75|129.35|130.27|129.87|130.35|129.95|129.62|129.22|450
1733283000000|2024-12-04 03:30:00|130.28|129.88|130.2|129.8|130.34|129.94|130.07|129.67|527
1733283300000|2024-12-04 03:35:00|130.21|129.81|130.64|130.24|130.66|130.26|130.17|129.77|358
1733283600000|2024-12-04 03:40:00|130.63|130.23|130.46|130.06|130.72|130.32|130.34|129.94|376
1733283900000|2024-12-04 03:45:00|130.45|130.05|130.23|129.83|130.5|130.1|130.11|129.71|408
1733284200000|2024-12-04 03:50:00|130.24|129.84|129.85|129.45|130.31|129.91|129.77|129.37|359
1733284500000|2024-12-04 03:55:00|129.84|129.44|129.56|129.16|129.92|129.52|129.48|129.08|318
1733284800000|2024-12-04 04:00:00|129.49|129.09|129.71|129.31|129.78|129.38|129.39|128.99|261
1733285100000|2024-12-04 04:05:00|129.7|129.3|129.9|129.5|129.9|129.5|129.49|129.09|252
1733285400000|2024-12-04 04:10:00|129.89|129.49|129.54|129.14|130.02|129.62|129.4|129|241
1733285700000|2024-12-04 04:15:00|129.53|129.13|129.54|129.14|129.61|129.21|129.05|128.65|352
1733286000000|2024-12-04 04:20:00|129.53|129.13|129.62|129.22|129.87|129.47|129.4|129|209
1733286300000|2024-12-04 04:25:00|129.63|129.23|129.26|128.86|129.7|129.3|129.19|128.79|231
1733286600000|2024-12-04 04:30:00|129.27|128.87|129.64|129.24|129.7|129.3|129.27|128.87|247
1733286900000|2024-12-04 04:35:00|129.66|129.26|130.43|130.03|130.53|130.13|129.66|129.26|356
1733287200000|2024-12-04 04:40:00|130.44|130.04|130.38|129.98|130.52|130.12|130.05|129.65|256
1733287500000|2024-12-04 04:45:00|130.49|130.09|130.17|129.77|130.51|130.11|130.15|129.75|470
1733287800000|2024-12-04 04:50:00|130.18|129.78|129.92|129.52|130.36|129.96|129.72|129.32|442
1733288100000|2024-12-04 04:55:00|129.93|129.53|130.65|130.25|130.65|130.25|129.91|129.51|293
1733288400000|2024-12-04 05:00:00|130.58|130.18|130.82|130.42|131.14|130.74|130.39|129.99|286
1733288700000|2024-12-04 05:05:00|130.79|130.39|131.36|130.96|131.37|130.97|130.79|130.39|362
1733289000000|2024-12-04 05:10:00|131.37|130.97|130.54|130.14|131.43|131.03|130.54|130.14|304
1733289300000|2024-12-04 05:15:00|130.55|130.15|130.41|130.01|130.74|130.34|130.28|129.88|322
1733289600000|2024-12-04 05:20:00|130.42|130.02|130.54|130.14|130.72|130.32|130.23|129.83|262
1733289900000|2024-12-04 05:25:00|130.55|130.15|130.08|129.68|130.6|130.2|130|129.6|187
1733290200000|2024-12-04 05:30:00|130.18|129.78|130.09|129.69|130.23|129.83|129.77|129.37|296
1733290500000|2024-12-04 05:35:00|130.11|129.71|130.22|129.82|130.54|130.14|130.07|129.67|312
1733290800000|2024-12-04 05:40:00|130.23|129.83|130.05|129.65|130.48|130.08|129.62|129.22|354
1733291100000|2024-12-04 05:45:00|129.94|129.54|130.63|130.23|130.64|130.24|129.83|129.43|287
1733291400000|2024-12-04 05:50:00|130.65|130.25|130.55|130.15|131.17|130.77|130.55|130.15|276
1733291700000|2024-12-04 05:55:00|130.54|130.14|130.6|130.2|130.87|130.47|130.34|129.94|296
1733292000000|2024-12-04 06:00:00|130.59|130.19|129.69|129.29|130.7|130.3|129.68|129.28|365
1733292300000|2024-12-04 06:05:00|129.68|129.28|129.11|128.71|129.72|129.32|129.11|128.71|374
1733292600000|2024-12-04 06:10:00|129.07|128.67|128.99|128.59|129.46|129.06|128.86|128.46|347
1733292900000|2024-12-04 06:15:00|129|128.6|129.44|129.04|129.45|129.05|128.63|128.23|349
1733293200000|2024-12-04 06:20:00|129.43|129.03|129.29|128.89|129.57|129.17|129.01|128.61|336
1733293500000|2024-12-04 06:25:00|129.28|128.88|129.49|129.09|129.49|129.09|129.02|128.62|237
1733293800000|2024-12-04 06:30:00|129.47|129.07|129.32|128.92|129.6|129.2|129.2|128.8|313
1733294100000|2024-12-04 06:35:00|129.31|128.91|129.56|129.16|129.66|129.26|129.06|128.66|197
1733294400000|2024-12-04 06:40:00|129.57|129.17|129.43|129.03|129.58|129.18|129.29|128.89|237
1733294700000|2024-12-04 06:45:00|129.44|129.04|129.87|129.47|129.87|129.47|129.4|129|185
1733295000000|2024-12-04 06:50:00|129.88|129.48|130.55|130.15|131.04|130.64|129.87|129.47|382
1733295300000|2024-12-04 06:55:00|130.54|130.14|131.08|130.68|131.09|130.69|130.23|129.83|359
1733295600000|2024-12-04 07:00:00|131.07|130.67|131.08|130.68|131.55|131.15|130.7|130.3|429
1733295900000|2024-12-04 07:05:00|131.1|130.7|131.64|131.24|131.77|131.37|130.87|130.47|320
1733296200000|2024-12-04 07:10:00|131.67|131.27|132.13|131.73|132.39|131.99|131.67|131.27|427
1733296500000|2024-12-04 07:15:00|132.12|131.72|133.11|132.71|133.16|132.76|132.06|131.66|580
1733296800000|2024-12-04 07:20:00|133.07|132.67|132.61|132.21|133.21|132.81|132.49|132.09|536
1733297100000|2024-12-04 07:25:00|132.58|132.18|132.5|132.1|132.92|132.52|132.44|132.04|425
1733297400000|2024-12-04 07:30:00|132.51|132.11|132.28|131.88|132.52|132.12|131.83|131.43|374
1733297700000|2024-12-04 07:35:00|132.26|131.86|132.82|132.42|132.85|132.45|131.84|131.44|386
1733298000000|2024-12-04 07:40:00|132.84|132.44|132.5|132.1|132.96|132.56|132.15|131.75|354
1733298300000|2024-12-04 07:45:00|132.51|132.11|132.27|131.87|132.56|132.16|131.98|131.58|365
1733298600000|2024-12-04 07:50:00|132.28|131.88|132.16|131.76|132.66|132.26|132|131.6|328
1733298900000|2024-12-04 07:55:00|132.17|131.77|132.59|132.19|132.86|132.46|132.05|131.65|380
1733299200000|2024-12-04 08:00:00|132.6|132.2|132.25|131.85|132.99|132.59|132.19|131.79|320
1733299500000|2024-12-04 08:05:00|132.26|131.86|131.36|130.96|132.33|131.93|131.33|130.93|342
1733299800000|2024-12-04 08:10:00|131.35|130.95|131.43|131.03|131.53|131.13|131.18|130.78|224
1733300100000|2024-12-04 08:15:00|131.44|131.04|131.53|131.13|131.8|131.4|131.34|130.94|236
1733300400000|2024-12-04 08:20:00|131.52|131.12|131.62|131.22|131.72|131.32|131.28|130.88|220
1733300700000|2024-12-04 08:25:00|131.63|131.23|130.93|130.53|131.7|131.3|130.93|130.53|199
1733301000000|2024-12-04 08:30:00|130.94|130.54|130.37|129.97|130.94|130.54|130.36|129.96|238
1733301300000|2024-12-04 08:35:00|130.38|129.98|130.05|129.65|130.81|130.41|129.92|129.52|330
1733301600000|2024-12-04 08:40:00|130.06|129.66|130.68|130.28|130.77|130.37|130.06|129.66|257
1733301900000|2024-12-04 08:45:00|130.69|130.29|131.07|130.67|131.34|130.94|130.69|130.29|369
1733302200000|2024-12-04 08:50:00|131.08|130.68|131.13|130.73|131.18|130.78|130.66|130.26|313
1733302500000|2024-12-04 08:55:00|131.14|130.74|131.02|130.62|131.35|130.95|130.91|130.51|261
1733302800000|2024-12-04 09:00:00|131.03|130.63|131.51|131.11|131.62|131.22|130.77|130.37|312
1733303100000|2024-12-04 09:05:00|131.52|131.12|131.7|131.3|131.72|131.32|131.16|130.76|279
1733303400000|2024-12-04 09:10:00|131.71|131.31|131.97|131.57|132.13|131.73|131.45|131.05|327
1733303700000|2024-12-04 09:15:00|131.98|131.58|131.41|131.01|132.34|131.94|131.33|130.93|325
1733304000000|2024-12-04 09:20:00|131.43|131.03|131.34|130.94|131.55|131.15|131.08|130.68|332
1733304300000|2024-12-04 09:25:00|131.33|130.93|131.89|131.49|132.18|131.78|131.32|130.92|342
1733304600000|2024-12-04 09:30:00|131.9|131.5|131.6|131.2|132.02|131.62|131.42|131.02|329
1733304900000|2024-12-04 09:35:00|131.62|131.22|131.82|131.42|132.02|131.62|131.62|131.22|285
1733305200000|2024-12-04 09:40:00|131.81|131.41|131.67|131.27|131.82|131.42|131.39|130.99|324
1733305500000|2024-12-04 09:45:00|131.68|131.28|131.88|131.48|132.36|131.96|131.68|131.28|337
1733305800000|2024-12-04 09:50:00|131.87|131.47|130.98|130.58|131.91|131.51|130.87|130.47|354
1733306100000|2024-12-04 09:55:00|130.96|130.56|131.4|131|131.45|131.05|130.84|130.44|388
1733306400000|2024-12-04 10:00:00|131.42|131.02|130.99|130.59|131.65|131.25|130.99|130.59|373
1733306700000|2024-12-04 10:05:00|131|130.6|130.48|130.08|131|130.6|130.32|129.92|275
1733307000000|2024-12-04 10:10:00|130.45|130.05|130.43|130.03|130.59|130.19|130.38|129.98|151
1733307300000|2024-12-04 10:15:00|130.42|130.02|130.05|129.65|130.44|130.04|129.96|129.56|209
1733307600000|2024-12-04 10:20:00|130.06|129.66|130.29|129.89|130.44|130.04|129.98|129.58|298
1733307900000|2024-12-04 10:25:00|130.28|129.88|130.07|129.67|130.35|129.95|129.81|129.41|271
1733308200000|2024-12-04 10:30:00|130.06|129.66|130.29|129.89|130.3|129.9|129.88|129.48|297
1733308500000|2024-12-04 10:35:00|130.28|129.88|129.79|129.39|130.61|130.21|129.54|129.14|407
1733308800000|2024-12-04 10:40:00|129.78|129.38|130.04|129.64|130.18|129.78|129.74|129.34|384
1733309100000|2024-12-04 10:45:00|130.03|129.63|129.76|129.36|130.22|129.82|129.44|129.04|354
1733309400000|2024-12-04 10:50:00|129.75|129.35|129.77|129.37|129.78|129.38|129.33|128.93|308
1733309700000|2024-12-04 10:55:00|129.76|129.36|129.54|129.14|129.8|129.4|129.44|129.04|280
1733310000000|2024-12-04 11:00:00|129.57|129.17|129.83|129.43|129.84|129.44|129.43|129.03|397
1733310300000|2024-12-04 11:05:00|129.84|129.44|129.39|128.99|129.86|129.46|129.36|128.96|389
1733310600000|2024-12-04 11:10:00|129.38|128.98|129.86|129.46|129.87|129.47|129.33|128.93|327
1733310900000|2024-12-04 11:15:00|129.84|129.44|129.61|129.21|129.91|129.51|129.48|129.08|306
1733311200000|2024-12-04 11:20:00|129.62|129.22|130.1|129.7|130.12|129.72|129.46|129.06|286
1733311500000|2024-12-04 11:25:00|130.11|129.71|130.06|129.66|130.19|129.79|129.97|129.57|230
1733311800000|2024-12-04 11:30:00|130.05|129.65|130.23|129.83|130.28|129.88|129.87|129.47|311
1733312100000|2024-12-04 11:35:00|130.24|129.84|130.09|129.69|130.38|129.98|129.96|129.56|253
1733312400000|2024-12-04 11:40:00|130.1|129.7|129.3|128.9|130.13|129.73|129.15|128.75|316
1733312700000|2024-12-04 11:45:00|129.29|128.89|129.31|128.91|129.41|129.01|128.86|128.46|310
1733313000000|2024-12-04 11:50:00|129.32|128.92|129.51|129.11|129.59|129.19|129.2|128.8|309
1733313300000|2024-12-04 11:55:00|129.5|129.1|129.51|129.11|129.59|129.19|129.36|128.96|234
1733313600000|2024-12-04 12:00:00|129.5|129.1|129.43|129.03|129.54|129.14|129.11|128.71|271
1733313900000|2024-12-04 12:05:00|129.4|129|129.45|129.05|129.57|129.17|129.2|128.8|298
1733314200000|2024-12-04 12:10:00|129.46|129.06|128.42|128.02|129.48|129.08|128.4|128|446
1733314500000|2024-12-04 12:15:00|128.41|128.01|127.81|127.41|128.86|128.46|127.37|126.97|622
1733314800000|2024-12-04 12:20:00|127.82|127.42|127.56|127.16|128.4|128|127.28|126.88|678
1733315100000|2024-12-04 12:25:00|127.57|127.17|126.95|126.55|128.04|127.64|126.83|126.43|638
1733315400000|2024-12-04 12:30:00|126.96|126.56|127.85|127.45|128.15|127.75|126.84|126.44|653
1733315700000|2024-12-04 12:35:00|127.84|127.44|127.85|127.45|128.16|127.76|127.58|127.18|549
1733316000000|2024-12-04 12:40:00|127.83|127.43|127.64|127.24|127.84|127.44|127.13|126.73|548
1733316300000|2024-12-04 12:45:00|127.63|127.23|128.01|127.61|128.28|127.88|127.4|127|497
1733316600000|2024-12-04 12:50:00|128.03|127.63|128.1|127.7|128.19|127.79|127.87|127.47|434
1733316900000|2024-12-04 12:55:00|128.09|127.69|127.95|127.55|128.14|127.74|127.77|127.37|386
1733317200000|2024-12-04 13:00:00|127.94|127.54|127.56|127.16|128.16|127.76|127.39|126.99|538
1733317500000|2024-12-04 13:05:00|127.57|127.17|128.61|128.21|128.63|128.23|127.57|127.17|533
1733317800000|2024-12-04 13:10:00|128.62|128.22|127.72|127.32|128.62|128.22|127.7|127.3|496
1733318100000|2024-12-04 13:15:00|127.7|127.3|127.41|127.01|127.94|127.54|127.29|126.89|583
1733318400000|2024-12-04 13:20:00|127.39|126.99|127.19|126.79|127.43|127.03|126.84|126.44|639
1733318700000|2024-12-04 13:25:00|127.2|126.8|127.28|126.88|127.52|127.12|127.13|126.73|502
1733319000000|2024-12-04 13:30:00|127.27|126.87|127.78|127.38|128.01|127.61|127.21|126.81|510
1733319300000|2024-12-04 13:35:00|127.77|127.37|127.31|126.91|127.78|127.38|127.22|126.82|501
1733319600000|2024-12-04 13:40:00|127.32|126.92|127.21|126.81|127.32|126.92|126.66|126.26|562
1733319900000|2024-12-04 13:45:00|127.23|126.83|127.09|126.69|127.44|127.04|126.94|126.54|553
1733320200000|2024-12-04 13:50:00|127.07|126.67|127.07|126.67|127.14|126.74|126.46|126.06|481
1733320500000|2024-12-04 13:55:00|127.08|126.68|127.62|127.22|127.97|127.57|127|126.6|425
1733320800000|2024-12-04 14:00:00|127.66|127.26|127.02|126.62|127.76|127.36|126.85|126.45|492
1733321100000|2024-12-04 14:05:00|127.01|126.61|126.79|126.39|127.3|126.9|126.41|126.01|448
1733321400000|2024-12-04 14:10:00|126.78|126.38|126.24|125.84|126.82|126.42|126.13|125.73|509
1733321700000|2024-12-04 14:15:00|126.22|125.82|127|126.6|127|126.6|126.12|125.72|532
1733322000000|2024-12-04 14:20:00|126.99|126.59|127.18|126.78|127.27|126.87|126.62|126.22|390
1733322300000|2024-12-04 14:25:00|127.17|126.77|127.46|127.06|127.55|127.15|127.03|126.63|380
1733322600000|2024-12-04 14:30:00|127.47|127.07|128.39|127.99|128.39|127.99|126.87|126.47|600
1733322900000|2024-12-04 14:35:00|128.4|128|128.98|128.58|129.03|128.63|128.06|127.66|595
1733323200000|2024-12-04 14:40:00|128.99|128.59|128.01|127.61|129.26|128.86|127.8|127.4|634
1733323500000|2024-12-04 14:45:00|128.04|127.64|128.19|127.79|128.2|127.8|127.37|126.97|671
1733323800000|2024-12-04 14:50:00|128.2|127.8|128.12|127.72|128.34|127.94|127.56|127.16|679
1733324100000|2024-12-04 14:55:00|128.11|127.71|127.64|127.24|128.18|127.78|127.56|127.16|569
1733324400000|2024-12-04 15:00:00|127.63|127.23|128.27|127.87|128.3|127.9|126.29|125.89|790
1733324700000|2024-12-04 15:05:00|128.26|127.86|128.82|128.42|129.36|128.96|128.03|127.63|752
1733325000000|2024-12-04 15:10:00|128.83|128.43|128.72|128.32|129.41|129.01|128.6|128.2|693
1733325300000|2024-12-04 15:15:00|128.73|128.33|129.47|129.07|129.47|129.07|128.59|128.19|746
1733325600000|2024-12-04 15:20:00|129.48|129.08|129.17|128.77|129.62|129.22|128.91|128.51|581
1733325900000|2024-12-04 15:25:00|129.18|128.78|129.73|129.33|129.76|129.36|129.03|128.63|542
1733326200000|2024-12-04 15:30:00|129.74|129.34|129.56|129.16|129.98|129.58|129.44|129.04|564
1733326500000|2024-12-04 15:35:00|129.58|129.18|129.33|128.93|130.09|129.69|129.14|128.74|506
1733326800000|2024-12-04 15:40:00|129.32|128.92|129.15|128.75|129.56|129.16|128.59|128.19|542
1733327100000|2024-12-04 15:45:00|129.14|128.74|129.77|129.37|130.06|129.66|128.93|128.53|580
1733327400000|2024-12-04 15:50:00|129.78|129.38|128.77|128.37|129.95|129.55|128.61|128.21|599
1733327700000|2024-12-04 15:55:00|128.78|128.38|128.83|128.43|129.07|128.67|128.46|128.06|507
1733328000000|2024-12-04 16:00:00|128.85|128.45|128.17|127.77|129.17|128.77|128.07|127.67|635
1733328300000|2024-12-04 16:05:00|128.19|127.79|127.85|127.45|128.41|128.01|127.53|127.13|625
1733328600000|2024-12-04 16:10:00|127.84|127.44|126.45|126.05|127.89|127.49|126.45|126.05|570
1733328900000|2024-12-04 16:15:00|126.49|126.09|125.72|125.32|126.81|126.41|125.28|124.88|738
1733329200000|2024-12-04 16:20:00|125.73|125.33|124.95|124.55|126.04|125.64|124.76|124.36|761
1733329500000|2024-12-04 16:25:00|124.9|124.5|125.47|125.07|126.01|125.61|124.55|124.15|729
1733329800000|2024-12-04 16:30:00|125.46|125.06|125.89|125.49|126.17|125.77|125.13|124.73|689
1733330100000|2024-12-04 16:35:00|125.9|125.5|124.93|124.53|125.91|125.51|124.89|124.49|648
1733330400000|2024-12-04 16:40:00|124.92|124.52|124.42|124.02|124.92|124.52|124.39|123.99|630
1733330700000|2024-12-04 16:45:00|124.43|124.03|123.87|123.47|124.75|124.35|123.86|123.46|745
1733331000000|2024-12-04 16:50:00|123.86|123.46|123.12|122.72|123.88|123.48|122.58|122.18|740
1733331300000|2024-12-04 16:55:00|123.15|122.75|122.42|122.02|123.24|122.84|122.21|121.81|713
1733331600000|2024-12-04 17:00:00|122.41|122.01|124.44|124.04|124.61|124.21|122.35|121.95|579
1733331900000|2024-12-04 17:05:00|124.45|124.05|123.47|123.07|124.46|124.06|123.45|123.05|705
1733332200000|2024-12-04 17:10:00|123.48|123.08|123.42|123.02|123.78|123.38|123.06|122.66|715
1733332500000|2024-12-04 17:15:00|123.41|123.01|123.91|123.51|124.13|123.73|122.87|122.47|747
1733332800000|2024-12-04 17:20:00|123.9|123.5|124.26|123.86|124.48|124.08|123.78|123.38|630
1733333100000|2024-12-04 17:25:00|124.25|123.85|124.39|123.99|124.53|124.13|123.73|123.33|654
1733333400000|2024-12-04 17:30:00|124.42|124.02|125.17|124.77|125.21|124.81|124.07|123.67|593
1733333700000|2024-12-04 17:35:00|125.18|124.78|125.16|124.76|125.38|124.98|124.84|124.44|517
1733334000000|2024-12-04 17:40:00|125.15|124.75|124.78|124.38|125.25|124.85|124.63|124.23|421
1733334300000|2024-12-04 17:45:00|124.8|124.4|124.62|124.22|124.88|124.48|124.18|123.78|456
1733334600000|2024-12-04 17:50:00|124.63|124.23|125.46|125.06|125.73|125.33|124.59|124.19|574
1733334900000|2024-12-04 17:55:00|125.49|125.09|125.43|125.03|125.64|125.24|125.26|124.86|430
1733335200000|2024-12-04 18:00:00|125.42|125.02|125.56|125.16|126.47|126.07|125.42|125.02|549
1733335500000|2024-12-04 18:05:00|125.57|125.17|126.05|125.65|126.31|125.91|125.52|125.12|604
1733335800000|2024-12-04 18:10:00|126.06|125.66|127.29|126.89|127.31|126.91|126.06|125.66|429
1733336100000|2024-12-04 18:15:00|127.24|126.84|126.2|125.8|127.32|126.92|126.1|125.7|515
1733336400000|2024-12-04 18:20:00|126.23|125.83|126.14|125.74|126.47|126.07|125.87|125.47|510
1733336700000|2024-12-04 18:25:00|126.13|125.73|126.27|125.87|126.5|126.1|126.04|125.64|416
1733337000000|2024-12-04 18:30:00|126.28|125.88|125.65|125.25|126.37|125.97|125.61|125.21|523
1733337300000|2024-12-04 18:35:00|125.64|125.24|126.24|125.84|126.28|125.88|125.47|125.07|494
1733337600000|2024-12-04 18:40:00|126.23|125.83|126.17|125.77|126.44|126.04|126.17|125.77|416
1733337900000|2024-12-04 18:45:00|126.18|125.78|126.6|126.2|126.9|126.5|126.18|125.78|460
1733338200000|2024-12-04 18:50:00|126.58|126.18|126.54|126.14|126.73|126.33|126.27|125.87|440
1733338500000|2024-12-04 18:55:00|126.53|126.13|126.53|126.13|126.8|126.4|126.46|126.06|423
1733338800000|2024-12-04 19:00:00|126.5|126.1|126.84|126.44|127.07|126.67|126.21|125.81|445
1733339100000|2024-12-04 19:05:00|126.83|126.43|127.35|126.95|127.97|127.57|126.61|126.21|561
1733339400000|2024-12-04 19:10:00|127.36|126.96|127.29|126.89|127.67|127.27|127.12|126.72|526
1733339700000|2024-12-04 19:15:00|127.3|126.9|128|127.6|128.08|127.68|127.29|126.89|456
1733340000000|2024-12-04 19:20:00|127.99|127.59|127.82|127.42|128.29|127.89|127.8|127.4|453
1733340300000|2024-12-04 19:25:00|127.81|127.41|127.82|127.42|128.02|127.62|127.64|127.24|360
1733340600000|2024-12-04 19:30:00|127.83|127.43|127.72|127.32|127.9|127.5|127.47|127.07|400
1733340900000|2024-12-04 19:35:00|127.71|127.31|127.67|127.27|127.78|127.38|127.45|127.05|360
1733341200000|2024-12-04 19:40:00|127.68|127.28|127.51|127.11|127.86|127.46|127.48|127.08|327
1733341500000|2024-12-04 19:45:00|127.52|127.12|127.29|126.89|128.04|127.64|127.19|126.79|384
1733341800000|2024-12-04 19:50:00|127.28|126.88|127.27|126.87|127.3|126.9|126.88|126.48|391
1733342100000|2024-12-04 19:55:00|127.26|126.86|126.89|126.49|127.56|127.16|126.84|126.44|329
1733342400000|2024-12-04 20:00:00|126.9|126.5|126.82|126.42|127.07|126.67|126.66|126.26|387
1733342700000|2024-12-04 20:05:00|126.84|126.44|126.42|126.02|127.29|126.89|126.35|125.95|382
1733343000000|2024-12-04 20:10:00|126.43|126.03|128.14|127.74|128.18|127.78|126.34|125.94|483
1733343300000|2024-12-04 20:15:00|128.16|127.76|129.81|129.41|129.88|129.48|128.16|127.76|606
1733343600000|2024-12-04 20:20:00|129.82|129.42|130.16|129.76|130.16|129.76|129.19|128.79|625
1733343900000|2024-12-04 20:25:00|130.15|129.75|129.47|129.07|130.75|130.35|129.47|129.07|629
1733344200000|2024-12-04 20:30:00|129.48|129.08|129.96|129.56|130.13|129.73|129.44|129.04|629
1733344500000|2024-12-04 20:35:00|129.97|129.57|130.31|129.91|130.34|129.94|129.63|129.23|553
1733344800000|2024-12-04 20:40:00|130.28|129.88|129.16|128.76|130.3|129.9|128.82|128.42|537
1733345100000|2024-12-04 20:45:00|129.17|128.77|130.05|129.65|130.25|129.85|128.68|128.28|607
1733345400000|2024-12-04 20:50:00|130.04|129.64|129.61|129.21|130.49|130.09|128.93|128.53|671
1733345700000|2024-12-04 20:55:00|129.64|129.24|132.62|132.22|132.81|132.41|128.57|128.17|826
1733346000000|2024-12-04 21:00:00|132.66|132.26|130.3|129.9|132.93|132.53|130.06|129.66|769
1733346300000|2024-12-04 21:05:00|130.32|129.92|133.25|132.85|133.31|132.91|130.1|129.7|686
1733346600000|2024-12-04 21:10:00|133.23|132.83|133.02|132.62|134.58|134.18|131.85|131.45|744
1733346900000|2024-12-04 21:15:00|133.05|132.65|133.35|132.95|134.55|134.15|131.96|131.56|765
1733347200000|2024-12-04 21:20:00|133.26|132.86|133.72|133.32|134.84|134.44|133.09|132.69|790
1733347500000|2024-12-04 21:25:00|133.73|133.33|132.29|131.89|133.8|133.4|132.1|131.7|618
1733347800000|2024-12-04 21:30:00|132.27|131.87|131.47|131.07|132.41|132.01|131.1|130.7|755
1733348100000|2024-12-04 21:35:00|131.49|131.09|132.37|131.97|133.09|132.69|131.49|131.09|678
1733348400000|2024-12-04 21:40:00|132.38|131.98|131.51|131.11|132.38|131.98|131.16|130.76|640
1733348700000|2024-12-04 21:45:00|131.52|131.12|131.82|131.42|132.17|131.77|130.96|130.56|587
1733349000000|2024-12-04 21:50:00|131.83|131.43|132.36|131.96|132.95|132.55|131.37|130.97|653
1733349300000|2024-12-04 21:55:00|132.37|131.97|132.01|131.61|132.37|131.97|131.84|131.44|483
1733349600000|2024-12-04 22:00:00|132|131.6|133.8|133.4|133.8|133.4|131.99|131.59|727
1733349900000|2024-12-04 22:05:00|133.79|133.39|133.48|133.08|134.17|133.77|133.26|132.86|642
1733350200000|2024-12-04 22:10:00|133.46|133.06|133.01|132.61|133.7|133.3|132.71|132.31|608
1733350500000|2024-12-04 22:15:00|133.02|132.62|133.72|133.32|133.93|133.53|132.84|132.44|706
1733350800000|2024-12-04 22:20:00|133.71|133.31|133.63|133.23|133.99|133.59|133.39|132.99|423
1733351100000|2024-12-04 22:25:00|133.62|133.22|133.9|133.5|133.94|133.54|133.57|133.17|325
1733351400000|2024-12-04 22:30:00|133.89|133.49|133.71|133.31|133.99|133.59|133.06|132.66|466
1733351700000|2024-12-04 22:35:00|133.72|133.32|134.92|134.52|135|134.6|133.34|132.94|418
1733352000000|2024-12-04 22:40:00|134.93|134.53|133.97|133.57|135.14|134.74|133.94|133.54|501
1733352300000|2024-12-04 22:45:00|133.98|133.58|134.61|134.21|134.85|134.45|133.49|133.09|338
1733352600000|2024-12-04 22:50:00|134.59|134.19|133.28|132.88|134.59|134.19|132.86|132.46|438
1733352900000|2024-12-04 22:55:00|133.29|132.89|133.65|133.25|133.9|133.5|133.25|132.85|397
1733353200000|2024-12-04 23:00:00|133.63|133.23|133.95|133.55|135.19|134.79|133.41|133.01|487
1733353500000|2024-12-04 23:05:00|133.96|133.56|134.98|134.58|134.99|134.59|133.7|133.3|543
1733353800000|2024-12-04 23:10:00|134.97|134.57|134.64|134.24|135.93|135.53|134.11|133.71|606
1733354100000|2024-12-04 23:15:00|134.61|134.21|133.67|133.27|134.61|134.21|132.94|132.54|530
1733354400000|2024-12-04 23:20:00|133.66|133.26|132.62|132.22|134.05|133.65|132.57|132.17|484
1733354700000|2024-12-04 23:25:00|132.61|132.21|131.28|130.88|132.77|132.37|131.11|130.71|459
1733355000000|2024-12-04 23:30:00|131.31|130.91|133.18|132.78|133.46|133.06|131.31|130.91|565
1733355300000|2024-12-04 23:35:00|133.17|132.77|132.21|131.81|133.23|132.83|132.06|131.66|534
1733355600000|2024-12-04 23:40:00|132.22|131.82|132.91|132.51|132.95|132.55|131.78|131.38|479
1733355900000|2024-12-04 23:45:00|132.92|132.52|133.6|133.2|134.2|133.8|132.91|132.51|490
1733356200000|2024-12-04 23:50:00|133.61|133.21|134.42|134.02|134.75|134.35|133.57|133.17|547
1733356500000|2024-12-04 23:55:00|134.43|134.03|134|133.6|134.96|134.56|133.92|133.52|426
1733356800000|2024-12-05 00:00:00|134.01|133.61|133.1|132.7|134.02|133.62|132.68|132.28|570
1733357100000|2024-12-05 00:05:00|133.11|132.71|132.74|132.34|133.98|133.58|132.74|132.34|587
1733357400000|2024-12-05 00:10:00|132.73|132.33|132.68|132.28|133.49|133.09|131.78|131.38|575
1733357700000|2024-12-05 00:15:00|132.71|132.31|132.1|131.7|132.74|132.34|131.84|131.44|575
1733358000000|2024-12-05 00:20:00|132.11|131.71|131.01|130.61|132.36|131.96|130.98|130.58|554
1733358300000|2024-12-05 00:25:00|131.02|130.62|132.39|131.99|133.4|133|130.98|130.58|645
1733358600000|2024-12-05 00:30:00|132.38|131.98|132.32|131.92|133.11|132.71|131.79|131.39|786
1733358900000|2024-12-05 00:35:00|132.33|131.93|131.14|130.74|132.36|131.96|131.07|130.67|723
1733359200000|2024-12-05 00:40:00|131.13|130.73|131.46|131.06|132.43|132.03|131.11|130.71|631
1733359500000|2024-12-05 00:45:00|131.44|131.04|131.08|130.68|131.82|131.42|130.99|130.59|708
1733359800000|2024-12-05 00:50:00|131.13|130.73|130.36|129.96|131.24|130.84|129.9|129.5|650
1733360100000|2024-12-05 00:55:00|130.31|129.91|130.54|130.14|130.94|130.54|129.84|129.44|523
1733360400000|2024-12-05 01:00:00|130.52|130.12|129.65|129.25|130.79|130.39|129.61|129.21|700
1733360700000|2024-12-05 01:05:00|129.66|129.26|128.71|128.31|129.74|129.34|128.26|127.86|640
1733361000000|2024-12-05 01:10:00|128.69|128.29|126.65|126.25|128.73|128.33|126.46|126.06|621
1733361300000|2024-12-05 01:15:00|126.64|126.24|127.08|126.68|128.57|128.17|126.64|126.24|766
1733361600000|2024-12-05 01:20:00|127.11|126.71|126|125.6|127.34|126.94|125.7|125.3|763
1733361900000|2024-12-05 01:25:00|125.99|125.59|126.25|125.85|126.49|126.09|125.27|124.87|866
1733362200000|2024-12-05 01:30:00|126.24|125.84|127.16|126.76|127.51|127.11|125.64|125.24|841
1733362500000|2024-12-05 01:35:00|127.17|126.77|127.96|127.56|128.06|127.66|126.52|126.12|765
1733362800000|2024-12-05 01:40:00|127.93|127.53|127.55|127.15|128.19|127.79|127.02|126.62|737
1733363100000|2024-12-05 01:45:00|127.56|127.16|126.7|126.3|128.03|127.63|126.3|125.9|785
1733363400000|2024-12-05 01:50:00|126.69|126.29|126.85|126.45|126.89|126.49|126.13|125.73|701
1733363700000|2024-12-05 01:55:00|126.84|126.44|126.8|126.4|127.4|127|126.8|126.4|625
1733364000000|2024-12-05 02:00:00|126.79|126.39|127.63|127.23|127.65|127.25|126.7|126.3|709
1733364300000|2024-12-05 02:05:00|127.62|127.22|128.09|127.69|128.29|127.89|127.46|127.06|552
1733364600000|2024-12-05 02:10:00|128.08|127.68|127.8|127.4|128.09|127.69|127.17|126.77|536
1733364900000|2024-12-05 02:15:00|127.79|127.39|128.23|127.83|128.64|128.24|127.45|127.05|500
1733365200000|2024-12-05 02:20:00|128.21|127.81|128.48|128.08|128.5|128.1|127.96|127.56|500
1733365500000|2024-12-05 02:25:00|128.47|128.07|129.78|129.38|129.8|129.4|128.35|127.95|436
1733365800000|2024-12-05 02:30:00|129.81|129.41|129.5|129.1|130.36|129.96|129.18|128.78|557
1733366100000|2024-12-05 02:35:00|129.51|129.11|129.32|128.92|129.69|129.29|129.05|128.65|645
1733366400000|2024-12-05 02:40:00|129.33|128.93|132.49|132.09|132.78|132.38|129.25|128.85|755
1733366700000|2024-12-05 02:45:00|132.46|132.06|131.01|130.61|132.95|132.55|130.78|130.38|801
1733367000000|2024-12-05 02:50:00|130.99|130.59|129.94|129.54|131.29|130.89|129.67|129.27|697
1733367300000|2024-12-05 02:55:00|129.96|129.56|129.27|128.87|130.29|129.89|129.14|128.74|679
1733367600000|2024-12-05 03:00:00|129.26|128.86|129.15|128.75|129.42|129.02|128.63|128.23|621
1733367900000|2024-12-05 03:05:00|129.16|128.76|129.76|129.36|130.56|130.16|128.89|128.49|679
1733368200000|2024-12-05 03:10:00|129.78|129.38|131.22|130.82|131.33|130.93|128.91|128.51|715
1733368500000|2024-12-05 03:15:00|131.11|130.71|131.3|130.9|132.4|132|131.05|130.65|847
1733368800000|2024-12-05 03:20:00|131.31|130.91|130.81|130.41|131.34|130.94|130.47|130.07|784
1733369100000|2024-12-05 03:25:00|130.82|130.42|130.35|129.95|130.83|130.43|130.07|129.67|698
1733369400000|2024-12-05 03:30:00|130.34|129.94|128.7|128.3|130.48|130.08|128.69|128.29|597
1733369700000|2024-12-05 03:35:00|128.69|128.29|129.09|128.69|129.13|128.73|128.4|128|608
1733370000000|2024-12-05 03:40:00|129.06|128.66|129.46|129.06|129.67|129.27|128.27|127.87|555
1733370300000|2024-12-05 03:45:00|129.41|129.01|128.03|127.63|129.51|129.11|127.96|127.56|454
1733370600000|2024-12-05 03:50:00|128.01|127.61|127.59|127.19|128.04|127.64|127.38|126.98|515
1733370900000|2024-12-05 03:55:00|127.58|127.18|128.02|127.62|128.34|127.94|127.48|127.08|540
1733371200000|2024-12-05 04:00:00|128.03|127.63|127.75|127.35|128.38|127.98|127.6|127.2|529
1733371500000|2024-12-05 04:05:00|127.76|127.36|128.79|128.39|128.8|128.4|127.57|127.17|529
1733371800000|2024-12-05 04:10:00|128.76|128.36|129.2|128.8|129.47|129.07|128.76|128.36|545
1733372100000|2024-12-05 04:15:00|129.18|128.78|129.2|128.8|129.5|129.1|128.71|128.31|660
1733372400000|2024-12-05 04:20:00|129.21|128.81|129.24|128.84|129.45|129.05|128.89|128.49|698
1733372700000|2024-12-05 04:25:00|129.26|128.86|128.86|128.46|129.41|129.01|128.82|128.42|574
1733373000000|2024-12-05 04:30:00|128.85|128.45|129.23|128.83|129.32|128.92|128.33|127.93|573
1733373300000|2024-12-05 04:35:00|129.22|128.82|129.49|129.09|129.72|129.32|128.74|128.34|601
1733373600000|2024-12-05 04:40:00|129.5|129.1|128.71|128.31|129.68|129.28|128.67|128.27|618
1733373900000|2024-12-05 04:45:00|128.72|128.32|127.68|127.28|128.74|128.34|127.67|127.27|674
1733374200000|2024-12-05 04:50:00|127.69|127.29|127.46|127.06|127.98|127.58|127.42|127.02|574
1733374500000|2024-12-05 04:55:00|127.43|127.03|127.86|127.46|127.94|127.54|127.34|126.94|501
1733374800000|2024-12-05 05:00:00|127.84|127.44|127.83|127.43|127.92|127.52|127.08|126.68|586
1733375100000|2024-12-05 05:05:00|127.84|127.44|128.11|127.71|128.21|127.81|127.38|126.98|550
1733375400000|2024-12-05 05:10:00|128.12|127.72|128.34|127.94|128.38|127.98|127.88|127.48|433
1733375700000|2024-12-05 05:15:00|128.35|127.95|129.12|128.72|129.12|128.72|128.28|127.88|469
1733376000000|2024-12-05 05:20:00|129.13|128.73|128.85|128.45|129.15|128.75|128.58|128.18|453
1733376300000|2024-12-05 05:25:00|128.86|128.46|129.43|129.03|129.58|129.18|128.82|128.42|316
1733376600000|2024-12-05 05:30:00|129.44|129.04|129.04|128.64|129.5|129.1|128.8|128.4|362
1733376900000|2024-12-05 05:35:00|129.06|128.66|128.43|128.03|129.3|128.9|128.42|128.02|431
1733377200000|2024-12-05 05:40:00|128.44|128.04|127.01|126.61|128.48|128.08|126.61|126.21|660
1733377500000|2024-12-05 05:45:00|127|126.6|126.54|126.14|127|126.6|125.68|125.28|570
1733377800000|2024-12-05 05:50:00|126.53|126.13|126.91|126.51|126.99|126.59|126.49|126.09|409
1733378100000|2024-12-05 05:55:00|126.92|126.52|126.88|126.48|127.04|126.64|126.79|126.39|291
1733378400000|2024-12-05 06:00:00|126.9|126.5|126.77|126.37|127.24|126.84|126.53|126.13|491
1733378700000|2024-12-05 06:05:00|126.75|126.35|126.84|126.44|126.95|126.55|126.23|125.83|439
1733379000000|2024-12-05 06:10:00|126.85|126.45|126.86|126.46|127.11|126.71|126.67|126.27|331
1733379300000|2024-12-05 06:15:00|126.87|126.47|125.93|125.53|127.04|126.64|125.88|125.48|474
1733379600000|2024-12-05 06:20:00|125.94|125.54|126.69|126.29|126.82|126.42|125.7|125.3|466
1733379900000|2024-12-05 06:25:00|126.68|126.28|126.76|126.36|126.76|126.36|126.53|126.13|238
1733380200000|2024-12-05 06:30:00|126.77|126.37|128.01|127.61|128.4|128|126.41|126.01|561
1733380500000|2024-12-05 06:35:00|128|127.6|127.54|127.14|128.37|127.97|127.45|127.05|465
1733380800000|2024-12-05 06:40:00|127.55|127.15|128.77|128.37|128.78|128.38|127.46|127.06|486
1733381100000|2024-12-05 06:45:00|128.78|128.38|128.61|128.21|128.98|128.58|128.47|128.07|510
1733381400000|2024-12-05 06:50:00|128.64|128.24|127.99|127.59|128.87|128.47|127.96|127.56|385
1733381700000|2024-12-05 06:55:00|127.98|127.58|128.26|127.86|128.45|128.05|127.98|127.58|340
1733382000000|2024-12-05 07:00:00|128.25|127.85|128.13|127.73|128.53|128.13|127.97|127.57|422
1733382300000|2024-12-05 07:05:00|128.14|127.74|128.3|127.9|128.86|128.46|128.07|127.67|351
1733382600000|2024-12-05 07:10:00|128.28|127.88|128.2|127.8|128.29|127.89|127.74|127.34|406
1733382900000|2024-12-05 07:15:00|128.19|127.79|128.32|127.92|128.51|128.11|127.96|127.56|441
1733383200000|2024-12-05 07:20:00|128.33|127.93|128.29|127.89|128.69|128.29|127.97|127.57|359
1733383500000|2024-12-05 07:25:00|128.28|127.88|128.67|128.27|128.67|128.27|128.22|127.82|336
1733383800000|2024-12-05 07:30:00|128.66|128.26|128.87|128.47|128.99|128.59|128.63|128.23|399
1733384100000|2024-12-05 07:35:00|128.88|128.48|128.57|128.17|128.91|128.51|128.5|128.1|294
1733384400000|2024-12-05 07:40:00|128.56|128.16|128.5|128.1|128.86|128.46|128.46|128.06|368
1733384700000|2024-12-05 07:45:00|128.47|128.07|128.94|128.54|129.06|128.66|128.44|128.04|343
1733385000000|2024-12-05 07:50:00|128.93|128.53|128.96|128.56|129.15|128.75|128.67|128.27|338
1733385300000|2024-12-05 07:55:00|128.97|128.57|128.78|128.38|129.12|128.72|128.75|128.35|306
1733385600000|2024-12-05 08:00:00|128.79|128.39|128.29|127.89|128.82|128.42|128.22|127.82|341
1733385900000|2024-12-05 08:05:00|128.3|127.9|128.87|128.47|129.04|128.64|128.3|127.9|388
1733386200000|2024-12-05 08:10:00|128.88|128.48|129.68|129.28|129.75|129.35|128.85|128.45|346
1733386500000|2024-12-05 08:15:00|129.67|129.27|129.24|128.84|129.77|129.37|129.21|128.81|414
1733386800000|2024-12-05 08:20:00|129.23|128.83|129.57|129.17|129.62|129.22|129.06|128.66|340
1733387100000|2024-12-05 08:25:00|129.56|129.16|129.75|129.35|129.98|129.58|129.46|129.06|326
1733387400000|2024-12-05 08:30:00|129.74|129.34|130.07|129.67|130.4|130|129.74|129.34|465
1733387700000|2024-12-05 08:35:00|130.06|129.66|130.07|129.67|130.42|130.02|129.66|129.26|541
1733388000000|2024-12-05 08:40:00|130.08|129.68|130.26|129.86|130.28|129.88|129.69|129.29|455
1733388300000|2024-12-05 08:45:00|130.23|129.83|129.94|129.54|130.55|130.15|129.77|129.37|446
1733388600000|2024-12-05 08:50:00|129.96|129.56|130.27|129.87|130.63|130.23|129.96|129.56|428
1733388900000|2024-12-05 08:55:00|130.28|129.88|130.82|130.42|131.09|130.69|130.25|129.85|369
1733389200000|2024-12-05 09:00:00|130.84|130.44|130.13|129.73|130.9|130.5|130.1|129.7|433
1733389500000|2024-12-05 09:05:00|130.14|129.74|131.58|131.18|131.63|131.23|130.1|129.7|459
1733389800000|2024-12-05 09:10:00|131.59|131.19|131.46|131.06|132.33|131.93|131.4|131|396
1733390100000|2024-12-05 09:15:00|131.41|131.01|130.95|130.55|131.41|131.01|130.41|130.01|400
1733390400000|2024-12-05 09:20:00|130.94|130.54|130.93|130.53|130.99|130.59|130.63|130.23|354
1733390700000|2024-12-05 09:25:00|130.92|130.52|130.47|130.07|130.96|130.56|130.4|130|378
1733391000000|2024-12-05 09:30:00|130.45|130.05|130.1|129.7|130.46|130.06|129.85|129.45|345
1733391300000|2024-12-05 09:35:00|130.09|129.69|130.23|129.83|130.33|129.93|129.85|129.45|369
1733391600000|2024-12-05 09:40:00|130.19|129.79|131.12|130.72|131.28|130.88|130.01|129.61|457
1733391900000|2024-12-05 09:45:00|131.1|130.7|131.38|130.98|131.44|131.04|130.87|130.47|410
1733392200000|2024-12-05 09:50:00|131.39|130.99|130.47|130.07|131.56|131.16|130.43|130.03|316
1733392500000|2024-12-05 09:55:00|130.43|130.03|130.21|129.81|130.47|130.07|130|129.6|261
1733392800000|2024-12-05 10:00:00|130.18|129.78|130.28|129.88|130.45|130.05|129.78|129.38|353
1733393100000|2024-12-05 10:05:00|130.29|129.89|130.16|129.76|130.37|129.97|130|129.6|370
1733393400000|2024-12-05 10:10:00|130.17|129.77|130.52|130.12|130.56|130.16|129.87|129.47|351
1733393700000|2024-12-05 10:15:00|130.51|130.11|130.16|129.76|130.58|130.18|130.11|129.71|387
1733394000000|2024-12-05 10:20:00|130.15|129.75|130.51|130.11|130.79|130.39|130.02|129.62|338
1733394300000|2024-12-05 10:25:00|130.52|130.12|130.98|130.58|131.03|130.63|130.49|130.09|289
1733394600000|2024-12-05 10:30:00|130.96|130.56|130.7|130.3|131.03|130.63|130.52|130.12|325
1733394900000|2024-12-05 10:35:00|130.71|130.31|130.35|129.95|130.74|130.34|130.17|129.77|336
1733395200000|2024-12-05 10:40:00|130.34|129.94|130.36|129.96|130.39|129.99|129.92|129.52|362
1733395500000|2024-12-05 10:45:00|130.39|129.99|130.22|129.82|130.49|130.09|130.14|129.74|438
1733395800000|2024-12-05 10:50:00|130.23|129.83|130.89|130.49|130.94|130.54|130.2|129.8|431
1733396100000|2024-12-05 10:55:00|130.9|130.5|130.85|130.45|131.06|130.66|130.79|130.39|591
1733396400000|2024-12-05 11:00:00|130.8|130.4|131.24|130.84|131.64|131.24|130.74|130.34|407
1733396700000|2024-12-05 11:05:00|131.23|130.83|131.38|130.98|131.49|131.09|131.12|130.72|342
1733397000000|2024-12-05 11:10:00|131.37|130.97|132.32|131.92|132.35|131.95|131.33|130.93|371
1733397300000|2024-12-05 11:15:00|132.33|131.93|133.36|132.96|133.38|132.98|132.17|131.77|470
1733397600000|2024-12-05 11:20:00|133.37|132.97|133.95|133.55|134.18|133.78|133.35|132.95|560
1733397900000|2024-12-05 11:25:00|133.92|133.52|136.15|135.75|136.53|136.13|133.77|133.37|594
1733398200000|2024-12-05 11:30:00|136.16|135.76|138.36|137.96|138.49|138.09|136.16|135.76|732
1733398500000|2024-12-05 11:35:00|138.37|137.97|136.56|136.16|138.37|137.97|136.43|136.03|669
1733398800000|2024-12-05 11:40:00|136.58|136.18|136.67|136.27|137.52|137.12|136.15|135.75|581
1733399100000|2024-12-05 11:45:00|136.69|136.29|136.1|135.7|136.79|136.39|135.78|135.38|439
1733399400000|2024-12-05 11:50:00|136.11|135.71|136.47|136.07|136.66|136.26|135.99|135.59|483
1733399700000|2024-12-05 11:55:00|136.5|136.1|137.44|137.04|137.44|137.04|136.5|136.1|481
1733400000000|2024-12-05 12:00:00|137.41|137.01|136.11|135.71|137.45|137.05|135.89|135.49|570
1733400300000|2024-12-05 12:05:00|136.12|135.72|135.27|134.87|136.23|135.83|135.23|134.83|459
1733400600000|2024-12-05 12:10:00|135.26|134.86|136.62|136.22|136.66|136.26|135.14|134.74|449
1733400900000|2024-12-05 12:15:00|136.61|136.21|135.61|135.21|136.95|136.55|135.61|135.21|416
1733401200000|2024-12-05 12:20:00|135.62|135.22|137.08|136.68|137.89|137.49|135.62|135.22|501
1733401500000|2024-12-05 12:25:00|137.07|136.67|138.69|138.29|139.13|138.73|137.06|136.66|528
1733401800000|2024-12-05 12:30:00|138.66|138.26|137.89|137.49|139.09|138.69|137.8|137.4|594
1733402100000|2024-12-05 12:35:00|137.91|137.51|137.76|137.36|138.15|137.75|137.51|137.11|439
1733402400000|2024-12-05 12:40:00|137.72|137.32|140.33|139.93|140.37|139.97|137.71|137.31|570
1733402700000|2024-12-05 12:45:00|140.29|139.89|141.81|141.41|142.29|141.89|140.24|139.84|610
1733403000000|2024-12-05 12:50:00|141.84|141.44|142.39|141.99|143.25|142.85|141.78|141.38|682
1733403300000|2024-12-05 12:55:00|142.34|141.94|142.92|142.52|144.11|143.71|142.29|141.89|624
1733403600000|2024-12-05 13:00:00|142.93|142.53|142.23|141.83|144.19|143.79|142.18|141.78|599
1733403900000|2024-12-05 13:05:00|142.19|141.79|142.72|142.32|142.73|142.33|141.61|141.21|547
1733404200000|2024-12-05 13:10:00|142.75|142.35|142.08|141.68|142.87|142.47|141.9|141.5|493
1733404500000|2024-12-05 13:15:00|142.06|141.66|142.41|142.01|142.84|142.44|141.66|141.26|536
1733404800000|2024-12-05 13:20:00|142.39|141.99|143.36|142.96|143.92|143.52|142.18|141.78|572
1733405100000|2024-12-05 13:25:00|143.4|143|142.25|141.85|143.55|143.15|141.64|141.24|478
1733405400000|2024-12-05 13:30:00|142.26|141.86|142.86|142.46|142.89|142.49|141.78|141.38|531
1733405700000|2024-12-05 13:35:00|142.87|142.47|143.63|143.23|144.44|144.04|142.71|142.31|554
1733406000000|2024-12-05 13:40:00|143.64|143.24|142.54|142.14|144.1|143.7|142.02|141.62|527
1733406300000|2024-12-05 13:45:00|142.55|142.15|142.84|142.44|143.55|143.15|142.48|142.08|561
1733406600000|2024-12-05 13:50:00|142.83|142.43|142.11|141.71|143.41|143.01|142|141.6|583
1733406900000|2024-12-05 13:55:00|142.12|141.72|142.05|141.65|143.07|142.67|141.78|141.38|509
1733407200000|2024-12-05 14:00:00|142.11|141.71|141.3|140.9|142.32|141.92|140.87|140.47|727
1733407500000|2024-12-05 14:05:00|141.32|140.92|142.01|141.61|142.04|141.64|141.29|140.89|678
1733407800000|2024-12-05 14:10:00|142|141.6|142.88|142.48|143.37|142.97|142|141.6|740
1733408100000|2024-12-05 14:15:00|142.77|142.37|141.65|141.25|143.31|142.91|141.65|141.25|492
1733408400000|2024-12-05 14:20:00|141.66|141.26|140.32|139.92|141.79|141.39|140.31|139.91|482
1733408700000|2024-12-05 14:25:00|140.33|139.93|140.38|139.98|140.56|140.16|139.61|139.21|596
1733409000000|2024-12-05 14:30:00|140.39|139.99|139.68|139.28|140.39|139.99|138.98|138.58|681
1733409300000|2024-12-05 14:35:00|139.69|139.29|139.2|138.8|139.95|139.55|138.87|138.47|738
1733409600000|2024-12-05 14:40:00|139.22|138.82|140.04|139.64|140.18|139.78|138.96|138.56|614
1733409900000|2024-12-05 14:45:00|140.06|139.66|139.3|138.9|140.15|139.75|139.26|138.86|484
1733410200000|2024-12-05 14:50:00|139.29|138.89|139.39|138.99|139.65|139.25|138.77|138.37|524
1733410500000|2024-12-05 14:55:00|139.4|139|140.36|139.96|140.36|139.96|139.3|138.9|411
1733410800000|2024-12-05 15:00:00|140.38|139.98|140.9|140.5|141.02|140.62|139.72|139.32|565
1733411100000|2024-12-05 15:05:00|140.92|140.52|141.01|140.61|141.47|141.07|140.47|140.07|478
1733411400000|2024-12-05 15:10:00|141.02|140.62|140.91|140.51|141.11|140.71|140.43|140.03|459
1733411700000|2024-12-05 15:15:00|140.93|140.53|140.97|140.57|140.99|140.59|140.06|139.66|535
1733412000000|2024-12-05 15:20:00|140.98|140.58|140.52|140.12|141.12|140.72|139.89|139.49|589
1733412300000|2024-12-05 15:25:00|140.54|140.14|140.85|140.45|141.99|141.59|139.86|139.46|608
1733412600000|2024-12-05 15:30:00|140.82|140.42|142.06|141.66|142.92|142.52|140.76|140.36|681
1733412900000|2024-12-05 15:35:00|142.11|141.71|143.7|143.3|143.88|143.48|142.11|141.71|638
1733413200000|2024-12-05 15:40:00|143.72|143.32|143.47|143.07|143.91|143.51|142.97|142.57|571
1733413500000|2024-12-05 15:45:00|143.45|143.05|144.27|143.87|144.35|143.95|143.2|142.8|438
1733413800000|2024-12-05 15:50:00|144.32|143.92|144.94|144.54|145.09|144.69|143.14|142.74|664
1733414100000|2024-12-05 15:55:00|144.95|144.55|144.05|143.65|146.6|146.2|143.73|143.33|692
1733414400000|2024-12-05 16:00:00|144.08|143.68|143.15|142.75|144.09|143.69|142.83|142.43|602
1733414700000|2024-12-05 16:05:00|143.16|142.76|144.72|144.32|145.05|144.65|142.78|142.38|587
1733415000000|2024-12-05 16:10:00|144.73|144.33|144.4|144|144.86|144.46|143.75|143.35|485
1733415300000|2024-12-05 16:15:00|144.41|144.01|146.41|146.01|146.94|146.54|144.36|143.96|586
1733415600000|2024-12-05 16:20:00|146.39|145.99|146.8|146.4|147.26|146.86|146.02|145.62|575
1733415900000|2024-12-05 16:25:00|146.81|146.41|145.1|144.7|147.09|146.69|145.1|144.7|494
1733416200000|2024-12-05 16:30:00|145.09|144.69|144.47|144.07|145.95|145.55|144.33|143.93|558
1733416500000|2024-12-05 16:35:00|144.48|144.08|143.85|143.45|144.55|144.15|143.78|143.38|537
1733416800000|2024-12-05 16:40:00|143.83|143.43|143.66|143.26|144.51|144.11|143.6|143.2|613
1733417100000|2024-12-05 16:45:00|143.67|143.27|143.94|143.54|144.31|143.91|143.25|142.85|642
1733417400000|2024-12-05 16:50:00|143.97|143.57|143.86|143.46|144.02|143.62|143.1|142.7|544
1733417700000|2024-12-05 16:55:00|143.85|143.45|143.64|143.24|144|143.6|143.11|142.71|521
1733418000000|2024-12-05 17:00:00|143.6|143.2|144.95|144.55|145|144.6|142.74|142.34|563
1733418300000|2024-12-05 17:05:00|144.96|144.56|143.2|142.8|145.12|144.72|143.18|142.78|583
1733418600000|2024-12-05 17:10:00|143.21|142.81|141.92|141.52|143.21|142.81|141.89|141.49|585
1733418900000|2024-12-05 17:15:00|141.91|141.51|142.6|142.2|142.68|142.28|141.68|141.28|595
1733419200000|2024-12-05 17:20:00|142.61|142.21|142.94|142.54|142.98|142.58|142.53|142.13|542
1733419500000|2024-12-05 17:25:00|142.95|142.55|142.47|142.07|143.04|142.64|142.03|141.63|498
1733419800000|2024-12-05 17:30:00|142.45|142.05|142.35|141.95|142.83|142.43|142.16|141.76|574
1733420100000|2024-12-05 17:35:00|142.36|141.96|143.17|142.77|143.4|143|142.28|141.88|512
1733420400000|2024-12-05 17:40:00|143.18|142.78|142.72|142.32|143.36|142.96|142.71|142.31|383
1733420700000|2024-12-05 17:45:00|142.74|142.34|143.17|142.77|143.33|142.93|142.73|142.33|477
1733421000000|2024-12-05 17:50:00|143.14|142.74|143.01|142.61|143.47|143.07|142.87|142.47|421
1733421300000|2024-12-05 17:55:00|143|142.6|143.06|142.66|143.3|142.9|143|142.6|267
1733421600000|2024-12-05 18:00:00|143.07|142.67|143.18|142.78|143.28|142.88|142.94|142.54|339
1733421900000|2024-12-05 18:05:00|143.19|142.79|143.52|143.12|143.6|143.2|142.84|142.44|405
1733422200000|2024-12-05 18:10:00|143.53|143.13|143.56|143.16|144.27|143.87|143.53|143.13|473
1733422500000|2024-12-05 18:15:00|143.55|143.15|143.35|142.95|143.93|143.53|143.1|142.7|524
1733422800000|2024-12-05 18:20:00|143.34|142.94|143.14|142.74|143.59|143.19|142.98|142.58|391
1733423100000|2024-12-05 18:25:00|143.13|142.73|143.65|143.25|143.96|143.56|143.13|142.73|371
1733423400000|2024-12-05 18:30:00|143.64|143.24|144.57|144.17|144.69|144.29|143.49|143.09|463
1733423700000|2024-12-05 18:35:00|144.59|144.19|144.98|144.58|145|144.6|144.39|143.99|536
1733424000000|2024-12-05 18:40:00|144.99|144.59|144.31|143.91|145.01|144.61|144.25|143.85|424
1733424300000|2024-12-05 18:45:00|144.29|143.89|144.49|144.09|144.68|144.28|143.61|143.21|517
1733424600000|2024-12-05 18:50:00|144.47|144.07|143.48|143.08|144.52|144.12|143.38|142.98|558
1733424900000|2024-12-05 18:55:00|143.5|143.1|142.73|142.33|143.69|143.29|142.58|142.18|611
1733425200000|2024-12-05 19:00:00|142.74|142.34|141.37|140.97|143.27|142.87|141.26|140.86|637
1733425500000|2024-12-05 19:05:00|141.34|140.94|141.87|141.47|142.04|141.64|141.04|140.64|513
1733425800000|2024-12-05 19:10:00|141.86|141.46|142.3|141.9|142.76|142.36|141.85|141.45|510
1733426100000|2024-12-05 19:15:00|142.31|141.91|141.99|141.59|142.61|142.21|141.82|141.42|588
1733426400000|2024-12-05 19:20:00|142.02|141.62|142.57|142.17|142.58|142.18|141.74|141.34|489
1733426700000|2024-12-05 19:25:00|142.58|142.18|141.92|141.52|142.58|142.18|141.7|141.3|456
1733427000000|2024-12-05 19:30:00|141.93|141.53|141.98|141.58|142.59|142.19|141.8|141.4|450
1733427300000|2024-12-05 19:35:00|141.96|141.56|141.37|140.97|141.96|141.56|141.18|140.78|550
1733427600000|2024-12-05 19:40:00|141.38|140.98|140.85|140.45|141.72|141.32|140.71|140.31|591
1733427900000|2024-12-05 19:45:00|140.86|140.46|141.31|140.91|141.57|141.17|140.21|139.81|700
1733428200000|2024-12-05 19:50:00|141.32|140.92|139.89|139.49|141.46|141.06|139.87|139.47|638
1733428500000|2024-12-05 19:55:00|139.9|139.5|139.53|139.13|139.91|139.51|139.3|138.9|634
1733428800000|2024-12-05 20:00:00|139.52|139.12|137.85|137.45|139.66|139.26|137.83|137.43|708
1733429100000|2024-12-05 20:05:00|137.84|137.44|139.22|138.82|139.82|139.42|137.82|137.42|759
1733429400000|2024-12-05 20:10:00|139.23|138.83|138.38|137.98|139.23|138.83|138.01|137.61|674
1733429700000|2024-12-05 20:15:00|138.37|137.97|137.3|136.9|138.42|138.02|136.88|136.48|608
1733430000000|2024-12-05 20:20:00|137.31|136.91|137.33|136.93|137.75|137.35|136.74|136.34|657
1733430300000|2024-12-05 20:25:00|137.34|136.94|137.12|136.72|137.34|136.94|136.55|136.15|488
1733430600000|2024-12-05 20:30:00|137.14|136.74|137.35|136.95|137.39|136.99|136.02|135.62|592
1733430900000|2024-12-05 20:35:00|137.34|136.94|137.22|136.82|137.74|137.34|137.1|136.7|511
1733431200000|2024-12-05 20:40:00|137.23|136.83|137.23|136.83|137.51|137.11|136.9|136.5|469
1733431500000|2024-12-05 20:45:00|137.22|136.82|136.79|136.39|137.56|137.16|136.21|135.81|532
1733431800000|2024-12-05 20:50:00|136.84|136.44|136.7|136.3|136.89|136.49|136.4|136|541
1733432100000|2024-12-05 20:55:00|136.71|136.31|137.34|136.94|137.41|137.01|136.52|136.12|510
1733432400000|2024-12-05 21:00:00|137.32|136.92|136.9|136.5|137.53|137.13|136.66|136.26|478
1733432700000|2024-12-05 21:05:00|136.89|136.49|137.29|136.89|137.53|137.13|136.79|136.39|444
1733433000000|2024-12-05 21:10:00|137.28|136.88|137.56|137.16|137.56|137.16|137.02|136.62|400
1733433300000|2024-12-05 21:15:00|137.57|137.17|137.03|136.63|137.63|137.23|136.87|136.47|453
1733433600000|2024-12-05 21:20:00|137.01|136.61|137.69|137.29|137.97|137.57|136.91|136.51|417
1733433900000|2024-12-05 21:25:00|137.68|137.28|137.74|137.34|138.28|137.88|137.66|137.26|401
1733434200000|2024-12-05 21:30:00|137.75|137.35|136.48|136.08|137.77|137.37|136.43|136.03|486
1733434500000|2024-12-05 21:35:00|136.45|136.05|136.79|136.39|137.16|136.76|136.32|135.92|465
1733434800000|2024-12-05 21:40:00|136.8|136.4|136.31|135.91|136.96|136.56|136.29|135.89|394
1733435100000|2024-12-05 21:45:00|136.32|135.92|136.92|136.52|137.07|136.67|136.32|135.92|326
1733435400000|2024-12-05 21:50:00|136.95|136.55|137.1|136.7|137.1|136.7|136.56|136.16|294
1733435700000|2024-12-05 21:55:00|137.09|136.69|137.05|136.65|137.31|136.91|137|136.6|311
1733436000000|2024-12-05 22:00:00|137|136.6|137.34|136.94|137.83|137.43|136.95|136.55|526
1733436300000|2024-12-05 22:05:00|137.35|136.95|136.42|136.02|137.57|137.17|136.38|135.98|580
1733436600000|2024-12-05 22:10:00|136.44|136.04|136.15|135.75|136.44|136.04|135.87|135.47|620
1733436900000|2024-12-05 22:15:00|136.16|135.76|135.96|135.56|136.49|136.09|135.87|135.47|616
1733437200000|2024-12-05 22:20:00|135.95|135.55|135.2|134.8|135.99|135.59|134.92|134.52|583
1733437500000|2024-12-05 22:25:00|135.19|134.79|132.19|131.79|135.2|134.8|130.37|129.97|816
1733437800000|2024-12-05 22:30:00|132.17|131.77|133.62|133.22|134.67|134.27|132.14|131.74|849
1733438100000|2024-12-05 22:35:00|133.65|133.25|133.36|132.96|134.13|133.73|132.62|132.22|478
1733438400000|2024-12-05 22:40:00|133.38|132.98|133.87|133.47|133.87|133.47|132.87|132.47|338
1733438700000|2024-12-05 22:45:00|133.88|133.48|135.63|135.23|136.01|135.61|133.88|133.48|526
1733439000000|2024-12-05 22:50:00|135.64|135.24|135.29|134.89|135.97|135.57|134.65|134.25|625
1733439300000|2024-12-05 22:55:00|135.3|134.9|135.35|134.95|135.67|135.27|134.91|134.51|493
1733439600000|2024-12-05 23:00:00|135.31|134.91|134.55|134.15|135.31|134.91|134.08|133.68|400
1733439900000|2024-12-05 23:05:00|134.56|134.16|133.94|133.54|134.58|134.18|133.37|132.97|466
1733440200000|2024-12-05 23:10:00|133.95|133.55|136.01|135.61|136.2|135.8|133.62|133.22|610
1733440500000|2024-12-05 23:15:00|136.02|135.62|136.59|136.19|137.08|136.68|135.84|135.44|582
1733440800000|2024-12-05 23:20:00|136.6|136.2|136.91|136.51|137.18|136.78|136.27|135.87|499
1733441100000|2024-12-05 23:25:00|136.92|136.52|137.34|136.94|137.8|137.4|135.54|135.14|577
1733441400000|2024-12-05 23:30:00|137.3|136.9|136.53|136.13|137.46|137.06|134.98|134.58|664
1733441700000|2024-12-05 23:35:00|136.52|136.12|135.5|135.1|136.53|136.13|135.38|134.98|720
1733442000000|2024-12-05 23:40:00|135.49|135.09|135.53|135.13|135.95|135.55|135.3|134.9|657
1733442300000|2024-12-05 23:45:00|135.55|135.15|137.16|136.76|137.16|136.76|135.47|135.07|601
1733442600000|2024-12-05 23:50:00|137.17|136.77|136.29|135.89|137.36|136.96|136.18|135.78|572
1733442900000|2024-12-05 23:55:00|136.36|135.96|136.04|135.64|136.53|136.13|135.83|135.43|548
1733443200000|2024-12-06 00:00:00|136.05|135.65|135.47|135.07|136.38|135.98|135.36|134.96|576
1733443500000|2024-12-06 00:05:00|135.46|135.06|135.35|134.95|136.33|135.93|135.04|134.64|597
1733443800000|2024-12-06 00:10:00|135.36|134.96|135.68|135.28|135.79|135.39|135.11|134.71|788
1733444100000|2024-12-06 00:15:00|135.66|135.26|137.23|136.83|137.33|136.93|135.57|135.17|609
1733444400000|2024-12-06 00:20:00|137.24|136.84|138.79|138.39|138.79|138.39|137.22|136.82|644
1733444700000|2024-12-06 00:25:00|138.8|138.4|138.56|138.16|138.8|138.4|137.34|136.94|678
1733445000000|2024-12-06 00:30:00|138.57|138.17|138.69|138.29|139.08|138.68|138.2|137.8|714
1733445300000|2024-12-06 00:35:00|138.68|138.28|137.63|137.23|138.71|138.31|137.6|137.2|680
1733445600000|2024-12-06 00:40:00|137.69|137.29|137.84|137.44|138.5|138.1|137.59|137.19|586
1733445900000|2024-12-06 00:45:00|137.83|137.43|138.59|138.19|138.59|138.19|137.46|137.06|659
1733446200000|2024-12-06 00:50:00|138.56|138.16|138.89|138.49|139.48|139.08|138.41|138.01|673
1733446500000|2024-12-06 00:55:00|138.88|138.48|138.76|138.36|139.07|138.67|138.64|138.24|641
1733446800000|2024-12-06 01:00:00|138.74|138.34|137.79|137.39|138.95|138.55|137.78|137.38|400
1733447100000|2024-12-06 01:05:00|137.78|137.38|137.04|136.64|137.95|137.55|136.92|136.52|427
1733447400000|2024-12-06 01:10:00|137.05|136.65|137.08|136.68|137.4|137|136.93|136.53|446
1733447700000|2024-12-06 01:15:00|137.1|136.7|136.91|136.51|137.21|136.81|136.65|136.25|398
1733448000000|2024-12-06 01:20:00|136.92|136.52|137.1|136.7|137.44|137.04|136.91|136.51|490
1733448300000|2024-12-06 01:25:00|137.09|136.69|137.07|136.67|137.37|136.97|136.93|136.53|472
1733448600000|2024-12-06 01:30:00|137.08|136.68|137.66|137.26|137.95|137.55|136.98|136.58|480
1733448900000|2024-12-06 01:35:00|137.67|137.27|138.3|137.9|138.44|138.04|137.54|137.14|483
1733449200000|2024-12-06 01:40:00|138.28|137.88|137.93|137.53|138.28|137.88|137.58|137.18|597
1733449500000|2024-12-06 01:45:00|137.92|137.52|138.09|137.69|138.17|137.77|137.85|137.45|556
1733449800000|2024-12-06 01:50:00|138.07|137.67|138.33|137.93|138.59|138.19|137.98|137.58|535
1733450100000|2024-12-06 01:55:00|138.36|137.96|137.96|137.56|138.73|138.33|137.95|137.55|496
1733450400000|2024-12-06 02:00:00|137.99|137.59|137.06|136.66|137.99|137.59|136.99|136.59|498
1733450700000|2024-12-06 02:05:00|137.08|136.68|136.26|135.86|137.17|136.77|136.26|135.86|334
1733451000000|2024-12-06 02:10:00|136.29|135.89|136.57|136.17|136.81|136.41|136.29|135.89|508
1733451300000|2024-12-06 02:15:00|136.56|136.16|137.6|137.2|137.6|137.2|136.55|136.15|430
1733451600000|2024-12-06 02:20:00|137.59|137.19|138.14|137.74|138.19|137.79|137.48|137.08|379
1733451900000|2024-12-06 02:25:00|138.13|137.73|137.92|137.52|138.19|137.79|137.85|137.45|303
1733452200000|2024-12-06 02:30:00|137.9|137.5|137.14|136.74|137.92|137.52|136.97|136.57|397
1733452500000|2024-12-06 02:35:00|137.15|136.75|137.27|136.87|137.53|137.13|137.14|136.74|409
1733452800000|2024-12-06 02:40:00|137.28|136.88|137.31|136.91|137.34|136.94|137.13|136.73|332
1733453100000|2024-12-06 02:45:00|137.32|136.92|136.91|136.51|137.54|137.14|136.85|136.45|337
1733453400000|2024-12-06 02:50:00|136.93|136.53|136.99|136.59|137.37|136.97|136.84|136.44|411
1733453700000|2024-12-06 02:55:00|137.02|136.62|137.18|136.78|137.28|136.88|136.99|136.59|365
1733454000000|2024-12-06 03:00:00|137.2|136.8|136.56|136.16|137.21|136.81|135.99|135.59|502
1733454300000|2024-12-06 03:05:00|136.53|136.13|136.33|135.93|136.78|136.38|136.1|135.7|734
1733454600000|2024-12-06 03:10:00|136.36|135.96|136.46|136.06|136.69|136.29|136.18|135.78|738
1733454900000|2024-12-06 03:15:00|136.43|136.03|136.61|136.21|136.79|136.39|136.18|135.78|741
1733455200000|2024-12-06 03:20:00|136.6|136.2|136.5|136.1|136.82|136.42|136.43|136.03|753
1733455500000|2024-12-06 03:25:00|136.52|136.12|136.07|135.67|136.63|136.23|136.06|135.66|711
1733455800000|2024-12-06 03:30:00|136.06|135.66|136.48|136.08|136.91|136.51|136.03|135.63|748
1733456100000|2024-12-06 03:35:00|136.47|136.07|136.7|136.3|136.78|136.38|136.06|135.66|705
1733456400000|2024-12-06 03:40:00|136.71|136.31|137.27|136.87|137.31|136.91|136.46|136.06|606
1733456700000|2024-12-06 03:45:00|137.26|136.86|137.12|136.72|137.51|137.11|136.76|136.36|592
1733457000000|2024-12-06 03:50:00|137.13|136.73|137.56|137.16|137.95|137.55|137.09|136.69|639
1733457300000|2024-12-06 03:55:00|137.55|137.15|137.63|137.23|137.78|137.38|137.26|136.86|653
1733457600000|2024-12-06 04:00:00|137.61|137.21|137.41|137.01|137.97|137.57|137.21|136.81|730
1733457900000|2024-12-06 04:05:00|137.4|137|137.56|137.16|137.92|137.52|137.29|136.89|816
1733458200000|2024-12-06 04:10:00|137.55|137.15|137.76|137.36|137.85|137.45|137.38|136.98|690
1733458500000|2024-12-06 04:15:00|137.73|137.33|137.76|137.36|137.99|137.59|137.63|137.23|653
1733458800000|2024-12-06 04:20:00|137.74|137.34|137.97|137.57|137.97|137.57|137.51|137.11|680
1733459100000|2024-12-06 04:25:00|137.95|137.55|137.52|137.12|138.24|137.84|137.47|137.07|568
1733459400000|2024-12-06 04:30:00|137.51|137.11|138.4|138|138.45|138.05|137.5|137.1|584
1733459700000|2024-12-06 04:35:00|138.41|138.01|138.04|137.64|138.51|138.11|137.99|137.59|713
1733460000000|2024-12-06 04:40:00|138.06|137.66|138.09|137.69|138.47|138.07|137.95|137.55|566
1733460300000|2024-12-06 04:45:00|138.08|137.68|138.16|137.76|138.36|137.96|137.67|137.27|468
1733460600000|2024-12-06 04:50:00|138.17|137.77|138.4|138|138.52|138.12|138.15|137.75|445
1733460900000|2024-12-06 04:55:00|138.39|137.99|138.14|137.74|138.41|138.01|138.12|137.72|363
1733461200000|2024-12-06 05:00:00|138.12|137.72|137.63|137.23|138.13|137.73|137.51|137.11|404
1733461500000|2024-12-06 05:05:00|137.64|137.24|137.86|137.46|138.03|137.63|137.59|137.19|484
1733461800000|2024-12-06 05:10:00|137.85|137.45|137.41|137.01|137.92|137.52|137.29|136.89|343
1733462100000|2024-12-06 05:15:00|137.4|137|137.52|137.12|137.53|137.13|137.23|136.83|357
1733462400000|2024-12-06 05:20:00|137.51|137.11|137.47|137.07|137.63|137.23|137.42|137.02|477
1733462700000|2024-12-06 05:25:00|137.48|137.08|137.31|136.91|137.6|137.2|137.12|136.72|416
1733463000000|2024-12-06 05:30:00|137.3|136.9|136.54|136.14|137.55|137.15|136.49|136.09|373
1733463300000|2024-12-06 05:35:00|136.55|136.15|136.49|136.09|136.83|136.43|136.42|136.02|512
1733463600000|2024-12-06 05:40:00|136.47|136.07|136.65|136.25|136.68|136.28|136.39|135.99|482
1733463900000|2024-12-06 05:45:00|136.63|136.23|136.54|136.14|136.95|136.55|136.45|136.05|509
1733464200000|2024-12-06 05:50:00|136.52|136.12|136.84|136.44|136.88|136.48|136.38|135.98|502
1733464500000|2024-12-06 05:55:00|136.85|136.45|136.31|135.91|136.87|136.47|136.23|135.83|405
1733464800000|2024-12-06 06:00:00|136.32|135.92|136.06|135.66|136.34|135.94|135.99|135.59|351
1733465100000|2024-12-06 06:05:00|136.07|135.67|136.46|136.06|136.48|136.08|136.05|135.65|472
1733465400000|2024-12-06 06:10:00|136.45|136.05|136.74|136.34|136.81|136.41|136.29|135.89|502
1733465700000|2024-12-06 06:15:00|136.73|136.33|136.88|136.48|136.95|136.55|136.61|136.21|396
1733466000000|2024-12-06 06:20:00|136.9|136.5|136.99|136.59|137.27|136.87|136.86|136.46|520
1733466300000|2024-12-06 06:25:00|136.98|136.58|136.92|136.52|137.28|136.88|136.76|136.36|408
1733466600000|2024-12-06 06:30:00|136.91|136.51|137.01|136.61|137.21|136.81|136.79|136.39|420
1733466900000|2024-12-06 06:35:00|137.02|136.62|136.48|136.08|137.04|136.64|136.37|135.97|449
1733467200000|2024-12-06 06:40:00|136.47|136.07|136.48|136.08|136.52|136.12|136.23|135.83|306
1733467500000|2024-12-06 06:45:00|136.49|136.09|136.48|136.08|136.57|136.17|136.13|135.73|360
1733467800000|2024-12-06 06:50:00|136.49|136.09|136.8|136.4|136.84|136.44|136.46|136.06|305
1733468100000|2024-12-06 06:55:00|136.81|136.41|136.83|136.43|136.83|136.43|136.62|136.22|186
1733468400000|2024-12-06 07:00:00|136.81|136.41|136.73|136.33|136.81|136.41|136.48|136.08|384
1733468700000|2024-12-06 07:05:00|136.71|136.31|136.23|135.83|136.72|136.32|136.2|135.8|435
1733469000000|2024-12-06 07:10:00|136.2|135.8|135.87|135.47|136.23|135.83|135.73|135.33|277
1733469300000|2024-12-06 07:15:00|135.88|135.48|136.15|135.75|136.18|135.78|135.83|135.43|341
1733469600000|2024-12-06 07:20:00|136.11|135.71|135.64|135.24|136.29|135.89|135.43|135.03|305
1733469900000|2024-12-06 07:25:00|135.63|135.23|135.91|135.51|136.01|135.61|135.63|135.23|338
1733470200000|2024-12-06 07:30:00|135.92|135.52|135.99|135.59|136.07|135.67|135.69|135.29|395
1733470500000|2024-12-06 07:35:00|136.03|135.63|135.91|135.51|136.27|135.87|135.8|135.4|425
1733470800000|2024-12-06 07:40:00|135.86|135.46|135.64|135.24|135.86|135.46|135.59|135.19|358
1733471100000|2024-12-06 07:45:00|135.63|135.23|135.42|135.02|135.64|135.24|135.2|134.8|432
1733471400000|2024-12-06 07:50:00|135.41|135.01|135.57|135.17|135.84|135.44|135.41|135.01|446
1733471700000|2024-12-06 07:55:00|135.56|135.16|135.47|135.07|135.63|135.23|135.32|134.92|260
1733472000000|2024-12-06 08:00:00|135.5|135.1|135.42|135.02|135.73|135.33|135.36|134.96|382
1733472300000|2024-12-06 08:05:00|135.41|135.01|135.38|134.98|135.48|135.08|135.25|134.85|386
1733472600000|2024-12-06 08:10:00|135.36|134.96|135.02|134.62|135.4|135|134.8|134.4|452
1733472900000|2024-12-06 08:15:00|135|134.6|135.67|135.27|135.76|135.36|135|134.6|486
1733473200000|2024-12-06 08:20:00|135.7|135.3|135.32|134.92|135.82|135.42|135.2|134.8|471
1733473500000|2024-12-06 08:25:00|135.31|134.91|135.45|135.05|135.46|135.06|135.18|134.78|370
1733473800000|2024-12-06 08:30:00|135.44|135.04|135.36|134.96|135.44|135.04|135.06|134.66|408
1733474100000|2024-12-06 08:35:00|135.37|134.97|135.3|134.9|135.52|135.12|135.25|134.85|359
1733474400000|2024-12-06 08:40:00|135.29|134.89|135.12|134.72|135.39|134.99|134.94|134.54|451
1733474700000|2024-12-06 08:45:00|135.02|134.62|134.75|134.35|135.35|134.95|134.75|134.35|339
1733475000000|2024-12-06 08:50:00|134.77|134.37|134.06|133.66|134.77|134.37|134.05|133.65|395
1733475300000|2024-12-06 08:55:00|134.07|133.67|134.1|133.7|134.28|133.88|133.88|133.48|368
1733475600000|2024-12-06 09:00:00|134.22|133.82|133.85|133.45|134.27|133.87|133.81|133.41|428
1733475900000|2024-12-06 09:05:00|133.84|133.44|133.38|132.98|133.86|133.46|133.38|132.98|389
1733476200000|2024-12-06 09:10:00|133.37|132.97|133.69|133.29|133.72|133.32|133.37|132.97|455
1733476500000|2024-12-06 09:15:00|133.68|133.28|133.43|133.03|133.69|133.29|133.2|132.8|528
1733476800000|2024-12-06 09:20:00|133.44|133.04|133.45|133.05|133.93|133.53|133.15|132.75|594
1733477100000|2024-12-06 09:25:00|133.47|133.07|132.9|132.5|133.65|133.25|132.84|132.44|622
1733477400000|2024-12-06 09:30:00|132.88|132.48|133.11|132.71|133.11|132.71|132.34|131.94|473
1733477700000|2024-12-06 09:35:00|133.12|132.72|133.27|132.87|133.42|133.02|132.94|132.54|604
1733478000000|2024-12-06 09:40:00|133.29|132.89|133.5|133.1|133.7|133.3|133.14|132.74|392
1733478300000|2024-12-06 09:45:00|133.49|133.09|133.93|133.53|134.03|133.63|133.43|133.03|392
1733478600000|2024-12-06 09:50:00|133.92|133.52|134.01|133.61|134.03|133.63|133.49|133.09|433
1733478900000|2024-12-06 09:55:00|134|133.6|133.45|133.05|134.15|133.75|133.23|132.83|266
1733479200000|2024-12-06 10:00:00|133.44|133.04|132.74|132.34|133.72|133.32|132.73|132.33|310
1733479500000|2024-12-06 10:05:00|132.75|132.35|132.54|132.14|132.86|132.46|132.17|131.77|469
1733479800000|2024-12-06 10:10:00|132.53|132.13|131.94|131.54|132.53|132.13|131.74|131.34|442
1733480100000|2024-12-06 10:15:00|131.89|131.49|132.28|131.88|132.6|132.2|131.89|131.49|407
1733480400000|2024-12-06 10:20:00|132.27|131.87|132.04|131.64|132.27|131.87|131.57|131.17|420
1733480700000|2024-12-06 10:25:00|132.03|131.63|132.27|131.87|132.41|132.01|131.68|131.28|319
1733481000000|2024-12-06 10:30:00|132.29|131.89|132.38|131.98|132.58|132.18|131.94|131.54|524
1733481300000|2024-12-06 10:35:00|132.39|131.99|132.67|132.27|132.85|132.45|132.37|131.97|424
1733481600000|2024-12-06 10:40:00|132.66|132.26|132.71|132.31|132.82|132.42|132.45|132.05|255
1733481900000|2024-12-06 10:45:00|132.76|132.36|133.34|132.94|133.41|133.01|132.73|132.33|248
1733482200000|2024-12-06 10:50:00|133.32|132.92|133.38|132.98|133.53|133.13|133.16|132.76|400
1733482500000|2024-12-06 10:55:00|133.39|132.99|133.5|133.1|133.55|133.15|133.22|132.82|287
1733482800000|2024-12-06 11:00:00|133.51|133.11|133.41|133.01|133.65|133.25|133.27|132.87|394
1733483100000|2024-12-06 11:05:00|133.42|133.02|133.15|132.75|133.69|133.29|133.09|132.69|492
1733483400000|2024-12-06 11:10:00|133.16|132.76|132.83|132.43|133.21|132.81|132.46|132.06|509
1733483700000|2024-12-06 11:15:00|132.73|132.33|132.59|132.19|132.92|132.52|132.45|132.05|256
1733484000000|2024-12-06 11:20:00|132.58|132.18|132.83|132.43|132.96|132.56|132.42|132.02|291
1733484300000|2024-12-06 11:25:00|132.84|132.44|133.06|132.66|133.12|132.72|132.79|132.39|165
1733484600000|2024-12-06 11:30:00|133.13|132.73|133.09|132.69|133.21|132.81|132.82|132.42|475
1733484900000|2024-12-06 11:35:00|133.1|132.7|133.19|132.79|133.39|132.99|133.03|132.63|497
1733485200000|2024-12-06 11:40:00|133.2|132.8|132.68|132.28|133.23|132.83|132.66|132.26|517
1733485500000|2024-12-06 11:45:00|132.66|132.26|132.93|132.53|132.97|132.57|132.56|132.16|571
1733485800000|2024-12-06 11:50:00|132.94|132.54|133.01|132.61|133.05|132.65|132.8|132.4|461
1733486100000|2024-12-06 11:55:00|133|132.6|133.34|132.94|133.38|132.98|133|132.6|352
1733486400000|2024-12-06 12:00:00|133.35|132.95|134.09|133.69|134.09|133.69|133.35|132.95|397
1733486700000|2024-12-06 12:05:00|134.06|133.66|134.2|133.8|134.26|133.86|133.79|133.39|392
1733487000000|2024-12-06 12:10:00|134.19|133.79|133.98|133.58|134.3|133.9|133.94|133.54|483
1733487300000|2024-12-06 12:15:00|133.96|133.56|133.56|133.16|134.07|133.67|133.54|133.14|582
1733487600000|2024-12-06 12:20:00|133.54|133.14|133.18|132.78|133.78|133.38|133.12|132.72|439
1733487900000|2024-12-06 12:25:00|133.19|132.79|133|132.6|133.31|132.91|132.74|132.34|369
1733488200000|2024-12-06 12:30:00|133.01|132.61|133.19|132.79|133.3|132.9|132.77|132.37|437
1733488500000|2024-12-06 12:35:00|133.18|132.78|133.2|132.8|133.27|132.87|132.8|132.4|514
1733488800000|2024-12-06 12:40:00|133.21|132.81|132.67|132.27|133.27|132.87|132.6|132.2|410
1733489100000|2024-12-06 12:45:00|132.69|132.29|131.99|131.59|132.78|132.38|131.89|131.49|700
1733489400000|2024-12-06 12:50:00|131.97|131.57|131.49|131.09|132.05|131.65|131.42|131.02|607
1733489700000|2024-12-06 12:55:00|131.48|131.08|131.09|130.69|131.52|131.12|130.85|130.45|578
1733490000000|2024-12-06 13:00:00|131.07|130.67|131.25|130.85|131.26|130.86|130.92|130.52|644
1733490300000|2024-12-06 13:05:00|131.24|130.84|132.04|131.64|132.06|131.66|131.11|130.71|537
1733490600000|2024-12-06 13:10:00|132.03|131.63|132.08|131.68|132.08|131.68|131.43|131.03|508
1733490900000|2024-12-06 13:15:00|132.09|131.69|131.9|131.5|132.16|131.76|131.58|131.18|548
1733491200000|2024-12-06 13:20:00|131.91|131.51|131.7|131.3|132.08|131.68|131.29|130.89|502
1733491500000|2024-12-06 13:25:00|131.69|131.29|131.53|131.13|131.71|131.31|130.44|130.04|698
1733491800000|2024-12-06 13:30:00|131.49|131.09|133.05|132.65|133.12|132.72|131.04|130.64|641
1733492100000|2024-12-06 13:35:00|133.08|132.68|133.28|132.88|133.43|133.03|132.63|132.23|463
1733492400000|2024-12-06 13:40:00|133.27|132.87|133.23|132.83|133.72|133.32|133.17|132.77|441
1733492700000|2024-12-06 13:45:00|133.33|132.93|132.48|132.08|133.66|133.26|132.27|131.87|629
1733493000000|2024-12-06 13:50:00|132.47|132.07|132.77|132.37|132.87|132.47|132.45|132.05|618
1733493300000|2024-12-06 13:55:00|132.76|132.36|133.05|132.65|133.14|132.74|132.76|132.36|431
1733493600000|2024-12-06 14:00:00|133.04|132.64|133.17|132.77|133.78|133.38|133.03|132.63|556
1733493900000|2024-12-06 14:05:00|133.2|132.8|133.04|132.64|133.39|132.99|132.84|132.44|509
1733494200000|2024-12-06 14:10:00|133.06|132.66|133.33|132.93|133.4|133|132.88|132.48|380
1733494500000|2024-12-06 14:15:00|133.34|132.94|133.85|133.45|133.89|133.49|133.07|132.67|515
1733494800000|2024-12-06 14:20:00|133.84|133.44|133.32|132.92|133.84|133.44|133.09|132.69|533
1733495100000|2024-12-06 14:25:00|133.35|132.95|134.67|134.27|134.68|134.28|133.35|132.95|525
1733495400000|2024-12-06 14:30:00|134.66|134.26|134.2|133.8|134.73|134.33|134.11|133.71|553
1733495700000|2024-12-06 14:35:00|134.21|133.81|134|133.6|134.36|133.96|133.87|133.47|511
1733496000000|2024-12-06 14:40:00|133.99|133.59|134.14|133.74|134.32|133.92|133.47|133.07|596
1733496300000|2024-12-06 14:45:00|134.15|133.75|134.71|134.31|134.72|134.32|133.9|133.5|545
1733496600000|2024-12-06 14:50:00|134.7|134.3|134.32|133.92|134.7|134.3|134.14|133.74|460
1733496900000|2024-12-06 14:55:00|134.33|133.93|134.35|133.95|134.62|134.22|134.27|133.87|496
1733497200000|2024-12-06 15:00:00|134.34|133.94|133.51|133.11|134.36|133.96|133.47|133.07|476
1733497500000|2024-12-06 15:05:00|133.52|133.12|133.89|133.49|133.97|133.57|133.34|132.94|439
1733497800000|2024-12-06 15:10:00|133.87|133.47|133.73|133.33|134.15|133.75|133.71|133.31|478
1733498100000|2024-12-06 15:15:00|133.74|133.34|134.07|133.67|134.12|133.72|133.54|133.14|435
1733498400000|2024-12-06 15:20:00|134.06|133.66|133.3|132.9|134.06|133.66|133.23|132.83|484
1733498700000|2024-12-06 15:25:00|133.31|132.91|133.95|133.55|133.95|133.55|133.26|132.86|536
1733499000000|2024-12-06 15:30:00|133.94|133.54|134.58|134.18|134.72|134.32|133.84|133.44|468
1733499300000|2024-12-06 15:35:00|134.56|134.16|134.42|134.02|134.7|134.3|134.25|133.85|498
1733499600000|2024-12-06 15:40:00|134.38|133.98|134.11|133.71|134.4|134|134.05|133.65|590
1733499900000|2024-12-06 15:45:00|134.12|133.72|134.33|133.93|134.48|134.08|134.1|133.7|474
1733500200000|2024-12-06 15:50:00|134.32|133.92|133.31|132.91|134.4|134|133.28|132.88|524
1733500500000|2024-12-06 15:55:00|133.33|132.93|132.92|132.52|133.39|132.99|132.87|132.47|436
1733500800000|2024-12-06 16:00:00|132.93|132.53|133.24|132.84|133.31|132.91|132.93|132.53|513
1733501100000|2024-12-06 16:05:00|133.25|132.85|133.17|132.77|133.44|133.04|133.06|132.66|420
1733501400000|2024-12-06 16:10:00|133.18|132.78|132.88|132.48|133.22|132.82|132.66|132.26|541
1733501700000|2024-12-06 16:15:00|132.87|132.47|133.12|132.72|133.21|132.81|132.85|132.45|453
1733502000000|2024-12-06 16:20:00|133.1|132.7|132.3|131.9|133.21|132.81|132.25|131.85|522
1733502300000|2024-12-06 16:25:00|132.29|131.89|132.55|132.15|132.57|132.17|132.23|131.83|360
1733502600000|2024-12-06 16:30:00|132.54|132.14|133.19|132.79|133.26|132.86|132.52|132.12|583
1733502900000|2024-12-06 16:35:00|133.2|132.8|133.57|133.17|133.73|133.33|133.11|132.71|491
1733503200000|2024-12-06 16:40:00|133.54|133.14|134|133.6|134.2|133.8|133.47|133.07|515
1733503500000|2024-12-06 16:45:00|133.99|133.59|133.53|133.13|134.04|133.64|133.45|133.05|400
1733503800000|2024-12-06 16:50:00|133.54|133.14|133.56|133.16|133.75|133.35|133.3|132.9|373
1733504100000|2024-12-06 16:55:00|133.55|133.15|133.9|133.5|134.01|133.61|133.46|133.06|373
1733504400000|2024-12-06 17:00:00|133.89|133.49|133.71|133.31|133.93|133.53|133.58|133.18|354
1733504700000|2024-12-06 17:05:00|133.7|133.3|134.12|133.72|134.36|133.96|133.68|133.28|424
1733505000000|2024-12-06 17:10:00|134.13|133.73|135.14|134.74|135.18|134.78|134.12|133.72|481
1733505300000|2024-12-06 17:15:00|135.13|134.73|135.51|135.11|135.59|135.19|134.86|134.46|571
1733505600000|2024-12-06 17:20:00|135.53|135.13|135.63|135.23|135.84|135.44|135.36|134.96|535
1733505900000|2024-12-06 17:25:00|135.59|135.19|135.03|134.63|135.61|135.21|135.01|134.61|321
1733506200000|2024-12-06 17:30:00|135.04|134.64|134.87|134.47|135.18|134.78|134.54|134.14|384
1733506500000|2024-12-06 17:35:00|134.85|134.45|135.01|134.61|135.14|134.74|134.75|134.35|429
1733506800000|2024-12-06 17:40:00|135|134.6|135.79|135.39|135.89|135.49|135|134.6|447
1733507100000|2024-12-06 17:45:00|135.8|135.4|136.02|135.62|136.34|135.94|135.58|135.18|614
1733507400000|2024-12-06 17:50:00|136.01|135.61|136.03|135.63|136.8|136.4|135.99|135.59|477
1733507700000|2024-12-06 17:55:00|136.02|135.62|135.85|135.45|136.22|135.82|135.57|135.17|542
1733508000000|2024-12-06 18:00:00|135.83|135.43|136.04|135.64|136.16|135.76|135.35|134.95|540
1733508300000|2024-12-06 18:05:00|136.03|135.63|136.4|136|136.61|136.21|136.01|135.61|386
1733508600000|2024-12-06 18:10:00|136.41|136.01|136.37|135.97|136.77|136.37|136.21|135.81|306
1733508900000|2024-12-06 18:15:00|136.38|135.98|136.54|136.14|136.86|136.46|136.38|135.98|311
1733509200000|2024-12-06 18:20:00|136.53|136.13|136.1|135.7|136.61|136.21|136.1|135.7|300
1733509500000|2024-12-06 18:25:00|136.11|135.71|135.99|135.59|136.33|135.93|135.99|135.59|246
1733509800000|2024-12-06 18:30:00|135.98|135.58|135.9|135.5|136.07|135.67|135.69|135.29|289
1733510100000|2024-12-06 18:35:00|135.88|135.48|135.93|135.53|136|135.6|135.6|135.2|382
1733510400000|2024-12-06 18:40:00|135.94|135.54|135.64|135.24|135.94|135.54|135.54|135.14|342
1733510700000|2024-12-06 18:45:00|135.63|135.23|135.8|135.4|136.08|135.68|135.63|135.23|410
1733511000000|2024-12-06 18:50:00|135.81|135.41|136.09|135.69|136.11|135.71|135.81|135.41|357
1733511300000|2024-12-06 18:55:00|136.08|135.68|136.03|135.63|136.23|135.83|135.98|135.58|289
1733511600000|2024-12-06 19:00:00|136.02|135.62|136.01|135.61|136.02|135.62|135.66|135.26|189
1733511900000|2024-12-06 19:05:00|136.02|135.62|136.28|135.88|136.42|136.02|135.88|135.48|302
1733512200000|2024-12-06 19:10:00|136.27|135.87|136.56|136.16|136.64|136.24|136.08|135.68|273
1733512500000|2024-12-06 19:15:00|136.55|136.15|136.35|135.95|136.6|136.2|135.95|135.55|367
1733512800000|2024-12-06 19:20:00|136.33|135.93|136.52|136.12|136.73|136.33|136.28|135.88|393
1733513100000|2024-12-06 19:25:00|136.53|136.13|136.76|136.36|136.84|136.44|136.51|136.11|349
1733513400000|2024-12-06 19:30:00|136.77|136.37|137.03|136.63|137.18|136.78|136.61|136.21|375
1733513700000|2024-12-06 19:35:00|137.02|136.62|136.6|136.2|137.02|136.62|136.36|135.96|397
1733514000000|2024-12-06 19:40:00|136.61|136.21|136.14|135.74|136.84|136.44|135.84|135.44|444
1733514300000|2024-12-06 19:45:00|136.13|135.73|136.94|136.54|136.96|136.56|135.96|135.56|410
1733514600000|2024-12-06 19:50:00|136.93|136.53|137.11|136.71|137.11|136.71|136.58|136.18|384
1733514900000|2024-12-06 19:55:00|137.1|136.7|137.13|136.73|137.32|136.92|136.98|136.58|241
1733515200000|2024-12-06 20:00:00|137.12|136.72|137.47|137.07|137.62|137.22|137.06|136.66|401
1733515500000|2024-12-06 20:05:00|137.45|137.05|138.07|137.67|138.11|137.71|137.37|136.97|323
1733515800000|2024-12-06 20:10:00|138.08|137.68|138.02|137.62|138.1|137.7|137.87|137.47|284
1733516100000|2024-12-06 20:15:00|138.03|137.63|137.98|137.58|138.15|137.75|137.78|137.38|369
1733516400000|2024-12-06 20:20:00|137.99|137.59|137.64|137.24|138.09|137.69|137.5|137.1|417
1733516700000|2024-12-06 20:25:00|137.65|137.25|137.37|136.97|137.66|137.26|137.22|136.82|232
1733517000000|2024-12-06 20:30:00|137.38|136.98|137.44|137.04|137.68|137.28|136.93|136.53|375
1733517300000|2024-12-06 20:35:00|137.45|137.05|136.89|136.49|137.68|137.28|136.77|136.37|358
1733517600000|2024-12-06 20:40:00|136.9|136.5|136.6|136.2|137.01|136.61|136.39|135.99|331
1733517900000|2024-12-06 20:45:00|136.58|136.18|136.07|135.67|136.64|136.24|136.06|135.66|376
1733518200000|2024-12-06 20:50:00|136.06|135.66|135.84|135.44|136.29|135.89|135.84|135.44|312
1733518500000|2024-12-06 20:55:00|135.85|135.45|136.2|135.8|136.25|135.85|135.77|135.37|468
1733518800000|2024-12-06 21:00:00|136.06|135.66|136.01|135.61|136.21|135.81|135.79|135.39|213
1733519100000|2024-12-06 21:05:00|135.99|135.59|135.82|135.42|136|135.6|135.59|135.19|328
1733519400000|2024-12-06 21:10:00|135.81|135.41|135.83|135.43|136|135.6|135.58|135.18|347
1733519700000|2024-12-06 21:15:00|135.81|135.41|135.96|135.56|136.01|135.61|135.69|135.29|355
1733520000000|2024-12-06 21:20:00|135.95|135.55|135.81|135.41|136.08|135.68|135.61|135.21|382
1733520300000|2024-12-06 21:25:00|135.8|135.4|135.84|135.44|135.84|135.44|135.44|135.04|336
1733520600000|2024-12-06 21:30:00|135.81|135.41|135.36|134.96|135.96|135.56|135.25|134.85|287
1733520900000|2024-12-06 21:35:00|135.37|134.97|135.37|134.97|135.49|135.09|135.23|134.83|282
1733521200000|2024-12-06 21:40:00|135.38|134.98|135.25|134.85|135.42|135.02|135.22|134.82|319
1733521500000|2024-12-06 21:45:00|135.22|134.82|134.97|134.57|135.28|134.88|134.82|134.42|394
1733521800000|2024-12-06 21:50:00|134.96|134.56|134.63|134.23|135.02|134.62|134.59|134.19|410
1733522100000|2024-12-06 21:55:00|134.61|134.21|134.52|134.12|134.94|134.54|134.52|134.12|271
1733558400000|2024-12-07 08:00:00|137.2|136.8|137.4|137|137.61|137.21|137|136.6|469
1733558700000|2024-12-07 08:05:00|137.39|136.99|137.4|137|137.53|137.13|136.98|136.58|458
1733559000000|2024-12-07 08:10:00|137.39|136.99|137.05|136.65|137.45|137.05|136.96|136.56|413
1733559300000|2024-12-07 08:15:00|137.04|136.64|136.3|135.9|137.22|136.82|136.24|135.84|573
1733559600000|2024-12-07 08:20:00|136.29|135.89|137.11|136.71|137.23|136.83|136.17|135.77|494
1733559900000|2024-12-07 08:25:00|137.09|136.69|137.34|136.94|137.72|137.32|137.02|136.62|517
1733560200000|2024-12-07 08:30:00|137.35|136.95|138.2|137.8|138.23|137.83|137.26|136.86|542
1733560500000|2024-12-07 08:35:00|138.22|137.82|138.14|137.74|138.64|138.24|137.81|137.41|668
1733560800000|2024-12-07 08:40:00|138.13|137.73|137.4|137|138.23|137.83|137.34|136.94|526
1733561100000|2024-12-07 08:45:00|137.43|137.03|137.64|137.24|137.98|137.58|137.42|137.02|595
1733561400000|2024-12-07 08:50:00|137.63|137.23|137.62|137.22|137.93|137.53|137.43|137.03|479
1733561700000|2024-12-07 08:55:00|137.63|137.23|136.91|136.51|137.63|137.23|136.72|136.32|394
1733562000000|2024-12-07 09:00:00|136.89|136.49|137.25|136.85|137.48|137.08|136.8|136.4|433
1733562300000|2024-12-07 09:05:00|137.24|136.84|137.17|136.77|137.38|136.98|137.07|136.67|355
1733562600000|2024-12-07 09:10:00|137.16|136.76|136.93|136.53|137.2|136.8|136.75|136.35|380
1733562900000|2024-12-07 09:15:00|136.92|136.52|137.25|136.85|137.42|137.02|136.81|136.41|426
1733563200000|2024-12-07 09:20:00|137.26|136.86|137.49|137.09|137.59|137.19|137.16|136.76|438
1733563500000|2024-12-07 09:25:00|137.5|137.1|138.03|137.63|138.15|137.75|137.13|136.73|545
1733563800000|2024-12-07 09:30:00|138.02|137.62|138.57|138.17|138.62|138.22|137.97|137.57|584
1733564100000|2024-12-07 09:35:00|138.56|138.16|138.34|137.94|138.64|138.24|138.08|137.68|546
1733564400000|2024-12-07 09:40:00|138.31|137.91|138.27|137.87|138.63|138.23|137.99|137.59|526
1733564700000|2024-12-07 09:45:00|138.28|137.88|137.95|137.55|138.4|138|137.93|137.53|522
1733565000000|2024-12-07 09:50:00|137.94|137.54|137.91|137.51|138.19|137.79|137.69|137.29|453
1733565300000|2024-12-07 09:55:00|137.9|137.5|137.81|137.41|137.95|137.55|137.59|137.19|425
1733565600000|2024-12-07 10:00:00|137.82|137.42|138.14|137.74|138.55|138.15|137.76|137.36|490
1733565900000|2024-12-07 10:05:00|138.15|137.75|138.44|138.04|138.63|138.23|137.96|137.56|404
1733566200000|2024-12-07 10:10:00|138.43|138.03|138.25|137.85|138.87|138.47|138.25|137.85|339
1733566500000|2024-12-07 10:15:00|138.26|137.86|137.67|137.27|138.34|137.94|137.43|137.03|466
1733566800000|2024-12-07 10:20:00|137.72|137.32|137.57|137.17|137.99|137.59|137.48|137.08|332
1733567100000|2024-12-07 10:25:00|137.55|137.15|137.21|136.81|137.66|137.26|137.21|136.81|328
1733567400000|2024-12-07 10:30:00|137.18|136.78|136.94|136.54|137.2|136.8|136.73|136.33|312
1733567700000|2024-12-07 10:35:00|136.95|136.55|136.71|136.31|137.11|136.71|136.62|136.22|349
1733568000000|2024-12-07 10:40:00|136.7|136.3|136.36|135.96|136.7|136.3|136.27|135.87|375
1733568300000|2024-12-07 10:45:00|136.32|135.92|135.82|135.42|136.39|135.99|135.82|135.42|429
1733568600000|2024-12-07 10:50:00|135.81|135.41|135.96|135.56|136.07|135.67|135.56|135.16|434
1733568900000|2024-12-07 10:55:00|135.95|135.55|137.1|136.7|137.14|136.74|135.95|135.55|433
1733569200000|2024-12-07 11:00:00|137.12|136.72|137.5|137.1|138.52|138.12|137.03|136.63|557
1733569500000|2024-12-07 11:05:00|137.51|137.11|137.33|136.93|137.72|137.32|137.21|136.81|389
1733569800000|2024-12-07 11:10:00|137.34|136.94|138.02|137.62|138.21|137.81|137.33|136.93|514
1733570100000|2024-12-07 11:15:00|138.01|137.61|137.58|137.18|138.45|138.05|137.57|137.17|425
1733570400000|2024-12-07 11:20:00|137.59|137.19|137.82|137.42|138.05|137.65|137.53|137.13|402
1733570700000|2024-12-07 11:25:00|137.81|137.41|137.94|137.54|137.99|137.59|137.57|137.17|372
1733571000000|2024-12-07 11:30:00|138|137.6|137.84|137.44|138|137.6|137.49|137.09|489
1733571300000|2024-12-07 11:35:00|137.83|137.43|138.15|137.75|138.16|137.76|137.76|137.36|449
1733571600000|2024-12-07 11:40:00|138.13|137.73|138.1|137.7|138.35|137.95|138.08|137.68|403
1733571900000|2024-12-07 11:45:00|138.05|137.65|137.56|137.16|138.14|137.74|137.52|137.12|312
1733572200000|2024-12-07 11:50:00|137.57|137.17|137.63|137.23|137.76|137.36|137.32|136.92|341
1733572500000|2024-12-07 11:55:00|137.62|137.22|137.82|137.42|138.02|137.62|137.47|137.07|255
1733572800000|2024-12-07 12:00:00|137.83|137.43|137.14|136.74|137.83|137.43|137.11|136.71|372
1733573100000|2024-12-07 12:05:00|137.16|136.76|136.76|136.36|137.26|136.86|136.74|136.34|435
1733573400000|2024-12-07 12:10:00|136.77|136.37|137.51|137.11|137.53|137.13|136.76|136.36|361
1733573700000|2024-12-07 12:15:00|137.52|137.12|137.22|136.82|137.66|137.26|137.02|136.62|412
1733574000000|2024-12-07 12:20:00|137.21|136.81|136.95|136.55|137.25|136.85|136.85|136.45|416
1733574300000|2024-12-07 12:25:00|136.94|136.54|136.81|136.41|137.09|136.69|136.8|136.4|304
1733574600000|2024-12-07 12:30:00|136.8|136.4|136.7|136.3|136.81|136.41|136.54|136.14|430
1733574900000|2024-12-07 12:35:00|136.71|136.31|137.01|136.61|137.03|136.63|136.55|136.15|365
1733575200000|2024-12-07 12:40:00|137.03|136.63|136.99|136.59|137.1|136.7|136.68|136.28|329
1733575500000|2024-12-07 12:45:00|136.97|136.57|137.26|136.86|137.32|136.92|136.95|136.55|327
1733575800000|2024-12-07 12:50:00|137.25|136.85|137.27|136.87|137.51|137.11|137.15|136.75|328
1733576100000|2024-12-07 12:55:00|137.29|136.89|137.3|136.9|137.44|137.04|137.16|136.76|237
1733576400000|2024-12-07 13:00:00|137.29|136.89|137.69|137.29|137.76|137.36|137.16|136.76|340
1733576700000|2024-12-07 13:05:00|137.7|137.3|137.47|137.07|137.94|137.54|137.27|136.87|384
1733577000000|2024-12-07 13:10:00|137.48|137.08|138.11|137.71|138.2|137.8|137.45|137.05|415
1733577300000|2024-12-07 13:15:00|138.21|137.81|138.32|137.92|138.66|138.26|138.18|137.78|528
1733577600000|2024-12-07 13:20:00|138.34|137.94|137.92|137.52|138.49|138.09|137.81|137.41|450
1733577900000|2024-12-07 13:25:00|137.91|137.51|137.87|137.47|138.06|137.66|137.63|137.23|398
1733578200000|2024-12-07 13:30:00|137.8|137.4|138.07|137.67|138.21|137.81|137.8|137.4|358
1733578500000|2024-12-07 13:35:00|138.08|137.68|137.48|137.08|138.08|137.68|137.25|136.85|382
1733578800000|2024-12-07 13:40:00|137.47|137.07|137.78|137.38|138|137.6|137.47|137.07|377
1733579100000|2024-12-07 13:45:00|137.79|137.39|138.37|137.97|138.47|138.07|137.71|137.31|366
1733579400000|2024-12-07 13:50:00|138.38|137.98|137.98|137.58|138.81|138.41|137.97|137.57|396
1733579700000|2024-12-07 13:55:00|137.97|137.57|137.81|137.41|138.09|137.69|137.69|137.29|351
1733580000000|2024-12-07 14:00:00|137.78|137.38|137.32|136.92|137.94|137.54|137.32|136.92|350
1733580300000|2024-12-07 14:05:00|137.33|136.93|137.04|136.64|137.37|136.97|136.65|136.25|549
1733580600000|2024-12-07 14:10:00|137.03|136.63|136.39|135.99|137.03|136.63|136.29|135.89|525
1733580900000|2024-12-07 14:15:00|136.37|135.97|136.5|136.1|136.51|136.11|135.86|135.46|521
1733581200000|2024-12-07 14:20:00|136.53|136.13|136.62|136.22|136.71|136.31|136.21|135.81|484
1733581500000|2024-12-07 14:25:00|136.61|136.21|136.27|135.87|136.61|136.21|136.21|135.81|358
1733581800000|2024-12-07 14:30:00|136.25|135.85|136.53|136.13|136.74|136.34|136.22|135.82|414
1733582100000|2024-12-07 14:35:00|136.57|136.17|136.8|136.4|136.96|136.56|136.37|135.97|431
1733582400000|2024-12-07 14:40:00|136.81|136.41|137.08|136.68|137.1|136.7|136.66|136.26|455
1733582700000|2024-12-07 14:45:00|137.09|136.69|137.08|136.68|137.61|137.21|136.91|136.51|514
1733583000000|2024-12-07 14:50:00|137.1|136.7|136.99|136.59|137.2|136.8|136.95|136.55|420
1733583300000|2024-12-07 14:55:00|137|136.6|136.88|136.48|137.12|136.72|136.84|136.44|385
1733583600000|2024-12-07 15:00:00|136.87|136.47|136.79|136.39|136.9|136.5|136.6|136.2|378
1733583900000|2024-12-07 15:05:00|136.78|136.38|137.46|137.06|137.59|137.19|136.74|136.34|427
1733584200000|2024-12-07 15:10:00|137.43|137.03|137.43|137.03|137.67|137.27|137.2|136.8|462
1733584500000|2024-12-07 15:15:00|137.44|137.04|136.56|136.16|137.44|137.04|136.42|136.02|479
1733584800000|2024-12-07 15:20:00|136.54|136.14|136.9|136.5|137.07|136.67|136.36|135.96|402
1733585100000|2024-12-07 15:25:00|136.88|136.48|136.63|136.23|137.03|136.63|136.5|136.1|426
1733585400000|2024-12-07 15:30:00|136.64|136.24|136.7|136.3|136.94|136.54|136.34|135.94|405
1733585700000|2024-12-07 15:35:00|136.71|136.31|136.62|136.22|136.93|136.53|136.53|136.13|425
1733586000000|2024-12-07 15:40:00|136.61|136.21|136.48|136.08|136.85|136.45|136.45|136.05|399
1733586300000|2024-12-07 15:45:00|136.47|136.07|136.98|136.58|137.04|136.64|136.21|135.81|335
1733586600000|2024-12-07 15:50:00|136.99|136.59|136.73|136.33|137|136.6|136.59|136.19|330
1733586900000|2024-12-07 15:55:00|136.74|136.34|137.46|137.06|137.47|137.07|136.74|136.34|412
1733587200000|2024-12-07 16:00:00|137.45|137.05|137.48|137.08|137.69|137.29|137.23|136.83|509
1733587500000|2024-12-07 16:05:00|137.49|137.09|136.88|136.48|137.53|137.13|136.52|136.12|513
1733587800000|2024-12-07 16:10:00|136.9|136.5|136.43|136.03|137.29|136.89|136.4|136|513
1733588100000|2024-12-07 16:15:00|136.41|136.01|136.21|135.81|136.55|136.15|135.84|135.44|376
1733588400000|2024-12-07 16:20:00|136.22|135.82|135.92|135.52|136.36|135.96|135.68|135.28|530
1733588700000|2024-12-07 16:25:00|135.93|135.53|135.96|135.56|136.12|135.72|135.88|135.48|369
1733589000000|2024-12-07 16:30:00|135.95|135.55|135.77|135.37|136.03|135.63|135.32|134.92|552
1733589300000|2024-12-07 16:35:00|135.78|135.38|135.69|135.29|135.84|135.44|135.25|134.85|513
1733589600000|2024-12-07 16:40:00|135.68|135.28|135.99|135.59|136.11|135.71|135.65|135.25|374
1733589900000|2024-12-07 16:45:00|136|135.6|136|135.6|136.13|135.73|135.83|135.43|363
1733590200000|2024-12-07 16:50:00|135.99|135.59|135.67|135.27|136.08|135.68|135.5|135.1|398
1733590500000|2024-12-07 16:55:00|135.66|135.26|135.55|135.15|135.67|135.27|135.45|135.05|353
1733590800000|2024-12-07 17:00:00|135.57|135.17|134.99|134.59|135.63|135.23|134.86|134.46|406
1733591100000|2024-12-07 17:05:00|135.03|134.63|135.33|134.93|135.64|135.24|134.99|134.59|471
1733591400000|2024-12-07 17:10:00|135.34|134.94|135.25|134.85|135.56|135.16|135.25|134.85|327
1733591700000|2024-12-07 17:15:00|135.24|134.84|134.61|134.21|135.24|134.84|134.45|134.05|408
1733592000000|2024-12-07 17:20:00|134.59|134.19|134.98|134.58|135.15|134.75|134.44|134.04|305
1733592300000|2024-12-07 17:25:00|134.92|134.52|134.31|133.91|135.07|134.67|133.88|133.48|417
1733592600000|2024-12-07 17:30:00|134.33|133.93|133.42|133.02|134.47|134.07|133.03|132.63|623
1733592900000|2024-12-07 17:35:00|133.39|132.99|133.21|132.81|133.42|133.02|132.77|132.37|544
1733593200000|2024-12-07 17:40:00|133.22|132.82|132.58|132.18|133.29|132.89|132.18|131.78|603
1733593500000|2024-12-07 17:45:00|132.59|132.19|132.45|132.05|133.01|132.61|132.29|131.89|551
1733593800000|2024-12-07 17:50:00|132.44|132.04|132.33|131.93|132.55|132.15|132.02|131.62|439
1733594100000|2024-12-07 17:55:00|132.35|131.95|132.94|132.54|132.98|132.58|132.28|131.88|357
1733594400000|2024-12-07 18:00:00|132.95|132.55|133.39|132.99|133.63|133.23|132.93|132.53|380
1733594700000|2024-12-07 18:05:00|133.42|133.02|133.16|132.76|133.43|133.03|133.08|132.68|421
1733595000000|2024-12-07 18:10:00|133.14|132.74|133.66|133.26|133.78|133.38|133.11|132.71|427
1733595300000|2024-12-07 18:15:00|133.65|133.25|133.4|133|133.69|133.29|133.26|132.86|371
1733595600000|2024-12-07 18:20:00|133.41|133.01|133.6|133.2|133.68|133.28|133.33|132.93|314
1733595900000|2024-12-07 18:25:00|133.58|133.18|133.5|133.1|133.62|133.22|133.37|132.97|273
1733596200000|2024-12-07 18:30:00|133.49|133.09|133.67|133.27|133.85|133.45|133.23|132.83|350
1733596500000|2024-12-07 18:35:00|133.68|133.28|133.74|133.34|133.93|133.53|133.58|133.18|310
1733596800000|2024-12-07 18:40:00|133.75|133.35|133.94|133.54|133.98|133.58|133.66|133.26|282
1733597100000|2024-12-07 18:45:00|133.95|133.55|134.15|133.75|134.16|133.76|133.45|133.05|356
1733597400000|2024-12-07 18:50:00|134.14|133.74|134.49|134.09|134.53|134.13|134.12|133.72|321
1733597700000|2024-12-07 18:55:00|134.5|134.1|134.24|133.84|134.5|134.1|134.21|133.81|270
1733598000000|2024-12-07 19:00:00|134.23|133.83|134.75|134.35|134.78|134.38|134.17|133.77|282
1733598300000|2024-12-07 19:05:00|134.74|134.34|134.78|134.38|134.82|134.42|134.41|134.01|342
1733598600000|2024-12-07 19:10:00|134.77|134.37|134.61|134.21|134.77|134.37|134.39|133.99|293
1733598900000|2024-12-07 19:15:00|134.6|134.2|134.65|134.25|134.8|134.4|134.44|134.04|302
1733599200000|2024-12-07 19:20:00|134.66|134.26|134.4|134|134.73|134.33|134.24|133.84|272
1733599500000|2024-12-07 19:25:00|134.39|133.99|134.42|134.02|134.58|134.18|134.3|133.9|207
1733599800000|2024-12-07 19:30:00|134.41|134.01|133.89|133.49|134.47|134.07|133.8|133.4|373
1733600100000|2024-12-07 19:35:00|133.9|133.5|133.96|133.56|134.03|133.63|133.66|133.26|368
1733600400000|2024-12-07 19:40:00|133.98|133.58|134.07|133.67|134.22|133.82|133.85|133.45|386
1733600700000|2024-12-07 19:45:00|134.05|133.65|133.93|133.53|134.36|133.96|133.82|133.42|433
1733601000000|2024-12-07 19:50:00|133.91|133.51|133.8|133.4|134|133.6|133.76|133.36|295
1733601300000|2024-12-07 19:55:00|133.81|133.41|133.87|133.47|134.01|133.61|133.74|133.34|333
1733601600000|2024-12-07 20:00:00|133.88|133.48|133.91|133.51|134.29|133.89|133.74|133.34|347
1733601900000|2024-12-07 20:05:00|133.9|133.5|134.12|133.72|134.27|133.87|133.81|133.41|350
1733602200000|2024-12-07 20:10:00|134.16|133.76|134.49|134.09|134.52|134.12|134.09|133.69|331
1733602500000|2024-12-07 20:15:00|134.48|134.08|134.73|134.33|134.8|134.4|134.42|134.02|302
1733602800000|2024-12-07 20:20:00|134.75|134.35|134.94|134.54|135.01|134.61|134.71|134.31|339
1733603100000|2024-12-07 20:25:00|134.92|134.52|134.72|134.32|134.99|134.59|134.71|134.31|336
1733603400000|2024-12-07 20:30:00|134.71|134.31|134.94|134.54|135.02|134.62|134.62|134.22|334
1733603700000|2024-12-07 20:35:00|134.92|134.52|134.44|134.04|134.92|134.52|134.24|133.84|287
1733604000000|2024-12-07 20:40:00|134.43|134.03|134.34|133.94|134.46|134.06|134.25|133.85|282
1733604300000|2024-12-07 20:45:00|134.33|133.93|134.27|133.87|134.34|133.94|134.01|133.61|336
1733604600000|2024-12-07 20:50:00|134.28|133.88|134.3|133.9|134.43|134.03|134.23|133.83|319
1733604900000|2024-12-07 20:55:00|134.29|133.89|134.29|133.89|134.53|134.13|134.25|133.85|255
1733605200000|2024-12-07 21:00:00|134.3|133.9|134.44|134.04|134.46|134.06|134.15|133.75|279
1733605500000|2024-12-07 21:05:00|134.43|134.03|134.21|133.81|134.61|134.21|134.11|133.71|331
1733605800000|2024-12-07 21:10:00|134.2|133.8|134.07|133.67|134.25|133.85|134.05|133.65|298
1733606100000|2024-12-07 21:15:00|134.08|133.68|133.83|133.43|134.17|133.77|133.75|133.35|282
1733606400000|2024-12-07 21:20:00|133.82|133.42|134.1|133.7|134.12|133.72|133.82|133.42|255
1733606700000|2024-12-07 21:25:00|134.11|133.71|134.26|133.86|134.43|134.03|134.01|133.61|268
1733607000000|2024-12-07 21:30:00|134.27|133.87|133.76|133.36|134.35|133.95|133.74|133.34|318
1733607300000|2024-12-07 21:35:00|133.74|133.34|133.66|133.26|133.92|133.52|133.65|133.25|278
1733607600000|2024-12-07 21:40:00|133.67|133.27|133.7|133.3|133.71|133.31|133.45|133.05|252
1733607900000|2024-12-07 21:45:00|133.68|133.28|133.63|133.23|133.84|133.44|133.58|133.18|309
1733608200000|2024-12-07 21:50:00|133.64|133.24|133.21|132.81|133.69|133.29|133.18|132.78|253
1733608500000|2024-12-07 21:55:00|133.23|132.83|133.06|132.66|133.35|132.95|133.02|132.62|323
1733608800000|2024-12-07 22:00:00|133.07|132.67|132.96|132.56|133.08|132.68|132.76|132.36|332
1733609100000|2024-12-07 22:05:00|132.94|132.54|132.74|132.34|132.94|132.54|132.45|132.05|314
1733609400000|2024-12-07 22:10:00|132.72|132.32|132.58|132.18|132.74|132.34|132.46|132.06|246
1733609700000|2024-12-07 22:15:00|132.59|132.19|132.87|132.47|132.98|132.58|132.59|132.19|305
1733610000000|2024-12-07 22:20:00|132.92|132.52|132.97|132.57|133|132.6|132.76|132.36|184
1733610300000|2024-12-07 22:25:00|132.98|132.58|133.38|132.98|133.39|132.99|132.98|132.58|192
1733610600000|2024-12-07 22:30:00|133.4|133|133.24|132.84|133.41|133.01|133.24|132.84|171
1733610900000|2024-12-07 22:35:00|133.25|132.85|133.3|132.9|133.43|133.03|133.13|132.73|253
1733611200000|2024-12-07 22:40:00|133.31|132.91|133.22|132.82|133.33|132.93|133.19|132.79|152
1733611500000|2024-12-07 22:45:00|133.21|132.81|133.52|133.12|133.52|133.12|133.18|132.78|173
1733611800000|2024-12-07 22:50:00|133.53|133.13|133.76|133.36|133.76|133.36|133.53|133.13|174
1733612100000|2024-12-07 22:55:00|133.77|133.37|133.14|132.74|133.77|133.37|133.13|132.73|251
1733612400000|2024-12-07 23:00:00|133.13|132.73|133.88|133.48|133.9|133.5|133.01|132.61|372
1733612700000|2024-12-07 23:05:00|133.87|133.47|133.88|133.48|133.94|133.54|133.63|133.23|328
1733613000000|2024-12-07 23:10:00|133.87|133.47|133.67|133.27|133.88|133.48|133.67|133.27|129
1733613300000|2024-12-07 23:15:00|133.71|133.31|133.32|132.92|133.71|133.31|133.28|132.88|335
1733613600000|2024-12-07 23:20:00|133.31|132.91|133.51|133.11|133.55|133.15|133.2|132.8|336
1733613900000|2024-12-07 23:25:00|133.5|133.1|133.79|133.39|133.84|133.44|133.49|133.09|269
1733614200000|2024-12-07 23:30:00|133.71|133.31|134.43|134.03|134.47|134.07|133.7|133.3|264
1733614500000|2024-12-07 23:35:00|134.42|134.02|134.13|133.73|134.48|134.08|134.08|133.68|307
1733614800000|2024-12-07 23:40:00|134.12|133.72|133.96|133.56|134.2|133.8|133.92|133.52|258
1733615100000|2024-12-07 23:45:00|133.97|133.57|134.08|133.68|134.21|133.81|133.94|133.54|246
1733615400000|2024-12-07 23:50:00|134.07|133.67|133.82|133.42|134.14|133.74|133.73|133.33|266
1733615700000|2024-12-07 23:55:00|133.81|133.41|134.03|133.63|134.15|133.75|133.75|133.35|196
1733616000000|2024-12-08 00:00:00|134.06|133.66|133.61|133.21|134.06|133.66|133.13|132.73|385
1733616300000|2024-12-08 00:05:00|133.6|133.2|133.46|133.06|133.81|133.41|133.24|132.84|518
1733616600000|2024-12-08 00:10:00|133.45|133.05|133.72|133.32|133.95|133.55|133.19|132.79|542
1733616900000|2024-12-08 00:15:00|133.71|133.31|133.33|132.93|133.94|133.54|133.3|132.9|502
1733617200000|2024-12-08 00:20:00|133.29|132.89|134.26|133.86|134.29|133.89|133.29|132.89|398
1733617500000|2024-12-08 00:25:00|134.27|133.87|134.37|133.97|134.66|134.26|134.27|133.87|415
1733617800000|2024-12-08 00:30:00|134.35|133.95|134.44|134.04|134.46|134.06|134.01|133.61|465
1733618100000|2024-12-08 00:35:00|134.43|134.03|134.69|134.29|134.74|134.34|134.25|133.85|351
1733618400000|2024-12-08 00:40:00|134.68|134.28|134.55|134.15|134.68|134.28|134.29|133.89|304
1733618700000|2024-12-08 00:45:00|134.59|134.19|134.3|133.9|134.74|134.34|134.22|133.82|431
1733619000000|2024-12-08 00:50:00|134.29|133.89|134.01|133.61|134.35|133.95|134|133.6|357
1733619300000|2024-12-08 00:55:00|134.02|133.62|134.02|133.62|134.37|133.97|133.99|133.59|350
1733619600000|2024-12-08 01:00:00|133.95|133.55|134.33|133.93|134.36|133.96|133.93|133.53|314
1733619900000|2024-12-08 01:05:00|134.34|133.94|134.17|133.77|134.39|133.99|134.03|133.63|229
1733620200000|2024-12-08 01:10:00|134.16|133.76|134.32|133.92|134.51|134.11|134.12|133.72|247
1733620500000|2024-12-08 01:15:00|134.34|133.94|134.06|133.66|134.47|134.07|134.05|133.65|366
1733620800000|2024-12-08 01:20:00|134.07|133.67|134.18|133.78|134.39|133.99|134.02|133.62|334
1733621100000|2024-12-08 01:25:00|134.19|133.79|134.49|134.09|134.54|134.14|134.05|133.65|293
1733621400000|2024-12-08 01:30:00|134.5|134.1|133.84|133.44|134.71|134.31|133.82|133.42|364
1733621700000|2024-12-08 01:35:00|133.83|133.43|134.16|133.76|134.19|133.79|133.69|133.29|394
1733622000000|2024-12-08 01:40:00|134.15|133.75|134.3|133.9|134.44|134.04|133.87|133.47|278
1733622300000|2024-12-08 01:45:00|134.29|133.89|133.89|133.49|134.4|134|133.88|133.48|242
1733622600000|2024-12-08 01:50:00|133.88|133.48|134.06|133.66|134.08|133.68|133.73|133.33|265
1733622900000|2024-12-08 01:55:00|134.05|133.65|133.95|133.55|134.08|133.68|133.8|133.4|252
1733623200000|2024-12-08 02:00:00|133.94|133.54|133.58|133.18|133.96|133.56|133.55|133.15|352
1733623500000|2024-12-08 02:05:00|133.57|133.17|133.41|133.01|133.71|133.31|133.32|132.92|351
1733623800000|2024-12-08 02:10:00|133.43|133.03|133.72|133.32|133.72|133.32|133.38|132.98|302
1733624100000|2024-12-08 02:15:00|133.71|133.31|134.1|133.7|134.3|133.9|133.62|133.22|395
1733624400000|2024-12-08 02:20:00|134.09|133.69|134.23|133.83|134.24|133.84|133.93|133.53|263
1733624700000|2024-12-08 02:25:00|134.24|133.84|134.36|133.96|134.44|134.04|134.02|133.62|340
1733625000000|2024-12-08 02:30:00|134.32|133.92|134.16|133.76|134.37|133.97|134.06|133.66|309
1733625300000|2024-12-08 02:35:00|134.17|133.77|134.22|133.82|134.34|133.94|134.1|133.7|300
1733625600000|2024-12-08 02:40:00|134.21|133.81|134.39|133.99|134.47|134.07|134.06|133.66|200
1733625900000|2024-12-08 02:45:00|134.4|134|134.27|133.87|134.63|134.23|134.27|133.87|280
1733626200000|2024-12-08 02:50:00|134.26|133.86|134.05|133.65|134.26|133.86|133.94|133.54|263
1733626500000|2024-12-08 02:55:00|134.03|133.63|134.19|133.79|134.19|133.79|134.01|133.61|240
1733626800000|2024-12-08 03:00:00|134.18|133.78|134.65|134.25|134.74|134.34|134.1|133.7|315
1733627100000|2024-12-08 03:05:00|134.66|134.26|134.62|134.22|134.66|134.26|134.47|134.07|228
1733627400000|2024-12-08 03:10:00|134.6|134.2|134.57|134.17|134.83|134.43|134.52|134.12|211
1733627700000|2024-12-08 03:15:00|134.6|134.2|134.57|134.17|134.71|134.31|134.49|134.09|199
1733628000000|2024-12-08 03:20:00|134.58|134.18|135.04|134.64|135.1|134.7|134.57|134.17|246
1733628300000|2024-12-08 03:25:00|135.03|134.63|134.93|134.53|135.3|134.9|134.83|134.43|222
1733628600000|2024-12-08 03:30:00|134.92|134.52|134.87|134.47|135.1|134.7|134.84|134.44|161
1733628900000|2024-12-08 03:35:00|134.85|134.45|134.78|134.38|134.92|134.52|134.68|134.28|195
1733629200000|2024-12-08 03:40:00|134.77|134.37|134.72|134.32|134.88|134.48|134.69|134.29|209
1733629500000|2024-12-08 03:45:00|134.73|134.33|134.43|134.03|134.86|134.46|134.37|133.97|229
1733629800000|2024-12-08 03:50:00|134.42|134.02|134.41|134.01|134.43|134.03|134.24|133.84|176
1733630100000|2024-12-08 03:55:00|134.43|134.03|134.23|133.83|134.43|134.03|134.21|133.81|183
1733630400000|2024-12-08 04:00:00|134.22|133.82|133.98|133.58|134.22|133.82|133.92|133.52|213
1733630700000|2024-12-08 04:05:00|133.97|133.57|134.34|133.94|134.34|133.94|133.93|133.53|176
1733631000000|2024-12-08 04:10:00|134.35|133.95|134.55|134.15|134.71|134.31|134.18|133.78|239
1733631300000|2024-12-08 04:15:00|134.54|134.14|134.51|134.11|134.69|134.29|134.19|133.79|280
1733631600000|2024-12-08 04:20:00|134.52|134.12|134.13|133.73|134.56|134.16|133.87|133.47|300
1733631900000|2024-12-08 04:25:00|134.09|133.69|134.03|133.63|134.13|133.73|133.9|133.5|256
1733632200000|2024-12-08 04:30:00|134.04|133.64|133.86|133.46|134.19|133.79|133.81|133.41|208
1733632500000|2024-12-08 04:35:00|133.87|133.47|133.44|133.04|133.94|133.54|133.4|133|274
1733632800000|2024-12-08 04:40:00|133.43|133.03|133.42|133.02|133.53|133.13|133.2|132.8|264
1733633100000|2024-12-08 04:45:00|133.43|133.03|133.54|133.14|133.63|133.23|133.39|132.99|276
1733633400000|2024-12-08 04:50:00|133.55|133.15|133.41|133.01|133.55|133.15|133.31|132.91|235
1733633700000|2024-12-08 04:55:00|133.42|133.02|132.99|132.59|133.43|133.03|132.9|132.5|261
1733634000000|2024-12-08 05:00:00|132.98|132.58|133.26|132.86|133.3|132.9|132.86|132.46|286
1733634300000|2024-12-08 05:05:00|133.25|132.85|132.6|132.2|133.25|132.85|132.58|132.18|274
1733634600000|2024-12-08 05:10:00|132.61|132.21|132.45|132.05|132.63|132.23|132.33|131.93|311
1733634900000|2024-12-08 05:15:00|132.47|132.07|132.14|131.74|132.54|132.14|131.66|131.26|437
1733635200000|2024-12-08 05:20:00|132.12|131.72|132.27|131.87|132.36|131.96|131.95|131.55|442
1733635500000|2024-12-08 05:25:00|132.24|131.84|132.29|131.89|132.32|131.92|131.96|131.56|362
1733635800000|2024-12-08 05:30:00|132.28|131.88|132.41|132.01|132.69|132.29|132.25|131.85|287
1733636100000|2024-12-08 05:35:00|132.42|132.02|132.61|132.21|132.82|132.42|132.42|132.02|295
1733636400000|2024-12-08 05:40:00|132.59|132.19|132.21|131.81|132.62|132.22|132.14|131.74|296
1733636700000|2024-12-08 05:45:00|132.2|131.8|131.68|131.28|132.22|131.82|131.5|131.1|391
1733637000000|2024-12-08 05:50:00|131.67|131.27|131.57|131.17|131.85|131.45|131.38|130.98|324
1733637300000|2024-12-08 05:55:00|131.58|131.18|131.96|131.56|132.08|131.68|131.5|131.1|312
1733637600000|2024-12-08 06:00:00|131.95|131.55|131.91|131.51|132.04|131.64|131.56|131.16|380
1733637900000|2024-12-08 06:05:00|131.89|131.49|131.3|130.9|131.89|131.49|131.28|130.88|388
1733638200000|2024-12-08 06:10:00|131.31|130.91|131.58|131.18|131.58|131.18|131.18|130.78|335
1733638500000|2024-12-08 06:15:00|131.59|131.19|131.72|131.32|131.76|131.36|131.56|131.16|280
1733638800000|2024-12-08 06:20:00|131.73|131.33|132.14|131.74|132.2|131.8|131.73|131.33|313
1733639100000|2024-12-08 06:25:00|132.16|131.76|132.09|131.69|132.36|131.96|132.03|131.63|192
1733639400000|2024-12-08 06:30:00|132.1|131.7|132.25|131.85|132.36|131.96|132.04|131.64|215
1733639700000|2024-12-08 06:35:00|132.24|131.84|132.22|131.82|132.4|132|132.14|131.74|248
1733640000000|2024-12-08 06:40:00|132.21|131.81|132.28|131.88|132.47|132.07|132.21|131.81|209
1733640300000|2024-12-08 06:45:00|132.29|131.89|132.29|131.89|132.4|132|132.25|131.85|245
1733640600000|2024-12-08 06:50:00|132.3|131.9|132.39|131.99|132.58|132.18|132.29|131.89|227
1733640900000|2024-12-08 06:55:00|132.38|131.98|132.55|132.15|132.58|132.18|132.37|131.97|195
1733641200000|2024-12-08 07:00:00|132.57|132.17|132.5|132.1|132.61|132.21|132.41|132.01|224
1733641500000|2024-12-08 07:05:00|132.52|132.12|132.72|132.32|132.78|132.38|132.45|132.05|174
1733641800000|2024-12-08 07:10:00|132.73|132.33|132.97|132.57|132.98|132.58|132.67|132.27|280
1733642100000|2024-12-08 07:15:00|132.96|132.56|132.88|132.48|133.06|132.66|132.83|132.43|257
1733642400000|2024-12-08 07:20:00|132.89|132.49|133.01|132.61|133.05|132.65|132.84|132.44|199
1733642700000|2024-12-08 07:25:00|133.03|132.63|133.06|132.66|133.09|132.69|132.84|132.44|169
1733643000000|2024-12-08 07:30:00|133.07|132.67|132.87|132.47|133.12|132.72|132.79|132.39|267
1733643300000|2024-12-08 07:35:00|132.86|132.46|133.09|132.69|133.17|132.77|132.79|132.39|205
1733643600000|2024-12-08 07:40:00|133.1|132.7|133.27|132.87|133.28|132.88|133.08|132.68|168
1733643900000|2024-12-08 07:45:00|133.27|132.87|133.1|132.7|133.3|132.9|133|132.6|261
1733644200000|2024-12-08 07:50:00|133.09|132.69|132.99|132.59|133.09|132.69|132.87|132.47|286
1733644500000|2024-12-08 07:55:00|132.98|132.58|132.77|132.37|133|132.6|132.76|132.36|205
1733644800000|2024-12-08 08:00:00|132.71|132.31|132.42|132.02|132.81|132.41|132.42|132.02|237
1733645100000|2024-12-08 08:05:00|132.43|132.03|132.05|131.65|132.52|132.12|131.97|131.57|245
1733645400000|2024-12-08 08:10:00|132.06|131.66|132.21|131.81|132.34|131.94|131.9|131.5|297
1733645700000|2024-12-08 08:15:00|132.22|131.82|131.52|131.12|132.22|131.82|131.36|130.96|448
1733646000000|2024-12-08 08:20:00|131.51|131.11|131.89|131.49|131.89|131.49|131.22|130.82|482
1733646300000|2024-12-08 08:25:00|131.91|131.51|131.73|131.33|132.03|131.63|131.33|130.93|401
1733646600000|2024-12-08 08:30:00|131.72|131.32|131.5|131.1|131.86|131.46|131.34|130.94|380
1733646900000|2024-12-08 08:35:00|131.49|131.09|131.15|130.75|131.53|131.13|131.14|130.74|400
1733647200000|2024-12-08 08:40:00|131.13|130.73|131.31|130.91|131.37|130.97|130.84|130.44|417
1733647500000|2024-12-08 08:45:00|131.32|130.92|131.92|131.52|131.93|131.53|131.32|130.92|315
1733647800000|2024-12-08 08:50:00|131.93|131.53|131.3|130.9|132.14|131.74|131.3|130.9|435
1733648100000|2024-12-08 08:55:00|131.31|130.91|130.57|130.17|131.31|130.91|130.56|130.16|395
1733648400000|2024-12-08 09:00:00|130.56|130.16|131.08|130.68|131.29|130.89|130.53|130.13|518
1733648700000|2024-12-08 09:05:00|131.07|130.67|131.8|131.4|131.82|131.42|130.98|130.58|382
1733649000000|2024-12-08 09:10:00|131.79|131.39|131.76|131.36|131.96|131.56|131.67|131.27|287
1733649300000|2024-12-08 09:15:00|131.79|131.39|131.7|131.3|132.01|131.61|131.63|131.23|362
1733649600000|2024-12-08 09:20:00|131.71|131.31|131.95|131.55|132.02|131.62|131.23|130.83|350
1733649900000|2024-12-08 09:25:00|131.96|131.56|132.03|131.63|132.03|131.63|131.82|131.42|251
1733650200000|2024-12-08 09:30:00|132.05|131.65|131.98|131.58|132.14|131.74|131.73|131.33|458
1733650500000|2024-12-08 09:35:00|131.99|131.59|132.31|131.91|132.34|131.94|131.68|131.28|462
1733650800000|2024-12-08 09:40:00|132.32|131.92|131.22|130.82|132.38|131.98|131.19|130.79|381
1733651100000|2024-12-08 09:45:00|131.23|130.83|130.61|130.21|131.62|131.22|130.58|130.18|453
1733651400000|2024-12-08 09:50:00|130.62|130.22|130.68|130.28|130.85|130.45|130.34|129.94|578
1733651700000|2024-12-08 09:55:00|130.69|130.29|131.11|130.71|131.27|130.87|130.38|129.98|557
1733652000000|2024-12-08 10:00:00|131.12|130.72|131.73|131.33|131.85|131.45|131.12|130.72|497
1733652300000|2024-12-08 10:05:00|131.74|131.34|132.16|131.76|132.23|131.83|131.74|131.34|368
1733652600000|2024-12-08 10:10:00|132.15|131.75|132.23|131.83|132.29|131.89|132|131.6|316
1733652900000|2024-12-08 10:15:00|132.24|131.84|132.29|131.89|132.44|132.04|132.03|131.63|360
1733653200000|2024-12-08 10:20:00|132.3|131.9|132.18|131.78|132.48|132.08|132.02|131.62|359
1733653500000|2024-12-08 10:25:00|132.17|131.77|132.82|132.42|132.91|132.51|132.14|131.74|308
1733653800000|2024-12-08 10:30:00|132.8|132.4|132.97|132.57|133.11|132.71|132.68|132.28|351
1733654100000|2024-12-08 10:35:00|132.98|132.58|133.31|132.91|133.44|133.04|132.81|132.41|389
1733654400000|2024-12-08 10:40:00|133.3|132.9|133.79|133.39|133.82|133.42|133.26|132.86|271
1733654700000|2024-12-08 10:45:00|133.8|133.4|133.46|133.06|134.08|133.68|133.3|132.9|301
1733655000000|2024-12-08 10:50:00|133.47|133.07|133.01|132.61|133.48|133.08|133|132.6|313
1733655300000|2024-12-08 10:55:00|133|132.6|133.06|132.66|133.14|132.74|132.76|132.36|293
1733655600000|2024-12-08 11:00:00|133.05|132.65|132.87|132.47|133.08|132.68|132.74|132.34|355
1733655900000|2024-12-08 11:05:00|132.86|132.46|132.97|132.57|133.01|132.61|132.64|132.24|295
1733656200000|2024-12-08 11:10:00|132.96|132.56|132.84|132.44|133.26|132.86|132.77|132.37|356
1733656500000|2024-12-08 11:15:00|132.85|132.45|132.5|132.1|132.86|132.46|132.41|132.01|324
1733656800000|2024-12-08 11:20:00|132.51|132.11|132.48|132.08|132.74|132.34|132.47|132.07|314
1733657100000|2024-12-08 11:25:00|132.47|132.07|132.64|132.24|132.64|132.24|132.24|131.84|341
1733657400000|2024-12-08 11:30:00|132.65|132.25|133.02|132.62|133.03|132.63|132.6|132.2|259
1733657700000|2024-12-08 11:35:00|132.99|132.59|133.18|132.78|133.2|132.8|132.85|132.45|341
1733658000000|2024-12-08 11:40:00|133.2|132.8|133.35|132.95|133.52|133.12|133.05|132.65|373
1733658300000|2024-12-08 11:45:00|133.36|132.96|133.22|132.82|133.58|133.18|133.16|132.76|271
1733658600000|2024-12-08 11:50:00|133.23|132.83|133.29|132.89|133.4|133|133.19|132.79|238
1733658900000|2024-12-08 11:55:00|133.28|132.88|132.99|132.59|133.37|132.97|132.96|132.56|210
1733659200000|2024-12-08 12:00:00|133|132.6|132.61|132.21|133.05|132.65|132.55|132.15|252
1733659500000|2024-12-08 12:05:00|132.6|132.2|132.52|132.12|132.71|132.31|132.44|132.04|252
1733659800000|2024-12-08 12:10:00|132.54|132.14|132.49|132.09|132.69|132.29|132.47|132.07|254
1733660100000|2024-12-08 12:15:00|132.5|132.1|132.13|131.73|132.61|132.21|132.13|131.73|287
1733660400000|2024-12-08 12:20:00|132.11|131.71|132.26|131.86|132.35|131.95|131.94|131.54|353
1733660700000|2024-12-08 12:25:00|132.27|131.87|132.63|132.23|132.73|132.33|132.27|131.87|290
1733661000000|2024-12-08 12:30:00|132.62|132.22|132.44|132.04|132.62|132.22|132.32|131.92|278
1733661300000|2024-12-08 12:35:00|132.45|132.05|133.19|132.79|133.19|132.79|132.45|132.05|278
1733661600000|2024-12-08 12:40:00|133.22|132.82|133.27|132.87|133.64|133.24|133.22|132.82|303
1733661900000|2024-12-08 12:45:00|133.26|132.86|133.49|133.09|133.51|133.11|133.11|132.71|345
1733662200000|2024-12-08 12:50:00|133.5|133.1|134.2|133.8|134.64|134.24|133.47|133.07|556
1733662500000|2024-12-08 12:55:00|134.17|133.77|134.9|134.5|135.12|134.72|133.84|133.44|476
1733662800000|2024-12-08 13:00:00|134.91|134.51|134.62|134.22|134.91|134.51|134.27|133.87|427
1733663100000|2024-12-08 13:05:00|134.61|134.21|134.54|134.14|134.68|134.28|134.3|133.9|402
1733663400000|2024-12-08 13:10:00|134.57|134.17|134.46|134.06|134.88|134.48|134.44|134.04|348
1733663700000|2024-12-08 13:15:00|134.45|134.05|134.66|134.26|134.84|134.44|134.37|133.97|369
1733664000000|2024-12-08 13:20:00|134.65|134.25|134.59|134.19|134.9|134.5|134.48|134.08|329
1733664300000|2024-12-08 13:25:00|134.6|134.2|134.56|134.16|134.72|134.32|134.41|134.01|257
1733664600000|2024-12-08 13:30:00|134.59|134.19|134.6|134.2|134.97|134.57|134.57|134.17|297
1733664900000|2024-12-08 13:35:00|134.61|134.21|134.83|134.43|134.86|134.46|134.55|134.15|329
1733665200000|2024-12-08 13:40:00|134.85|134.45|134.85|134.45|135.1|134.7|134.73|134.33|333
1733665500000|2024-12-08 13:45:00|134.86|134.46|135.1|134.7|135.2|134.8|134.7|134.3|315
1733665800000|2024-12-08 13:50:00|135.09|134.69|134.73|134.33|135.2|134.8|134.72|134.32|251
1733666100000|2024-12-08 13:55:00|134.72|134.32|134.82|134.42|135|134.6|134.71|134.31|226
1733666400000|2024-12-08 14:00:00|134.83|134.43|134.24|133.84|134.84|134.44|134.22|133.82|253
1733666700000|2024-12-08 14:05:00|134.22|133.82|134.51|134.11|134.51|134.11|133.99|133.59|257
1733667000000|2024-12-08 14:10:00|134.52|134.12|134.13|133.73|134.6|134.2|134.08|133.68|277
1733667300000|2024-12-08 14:15:00|134.21|133.81|134.26|133.86|134.33|133.93|134.09|133.69|405
1733667600000|2024-12-08 14:20:00|134.24|133.84|134.59|134.19|134.63|134.23|134.23|133.83|376
1733667900000|2024-12-08 14:25:00|134.58|134.18|134.25|133.85|134.6|134.2|134.21|133.81|285
1733668200000|2024-12-08 14:30:00|134.26|133.86|134.45|134.05|134.54|134.14|134.21|133.81|318
1733668500000|2024-12-08 14:35:00|134.47|134.07|134.16|133.76|134.49|134.09|134.13|133.73|414
1733668800000|2024-12-08 14:40:00|134.15|133.75|134.29|133.89|134.44|134.04|134.07|133.67|381
1733669100000|2024-12-08 14:45:00|134.28|133.88|134.26|133.86|134.49|134.09|134.19|133.79|321
1733669400000|2024-12-08 14:50:00|134.21|133.81|133.86|133.46|134.25|133.85|133.86|133.46|417
1733669700000|2024-12-08 14:55:00|133.87|133.47|133.36|132.96|133.95|133.55|133.32|132.92|351
1733670000000|2024-12-08 15:00:00|133.32|132.92|133.18|132.78|133.81|133.41|133.14|132.74|329
1733670300000|2024-12-08 15:05:00|133.17|132.77|133.18|132.78|133.27|132.87|132.85|132.45|456
1733670600000|2024-12-08 15:10:00|133.15|132.75|133.48|133.08|133.68|133.28|133.14|132.74|424
1733670900000|2024-12-08 15:15:00|133.47|133.07|133.7|133.3|133.95|133.55|133.38|132.98|430
1733671200000|2024-12-08 15:20:00|133.71|133.31|134.2|133.8|134.2|133.8|133.52|133.12|484
1733671500000|2024-12-08 15:25:00|134.22|133.82|134.39|133.99|134.72|134.32|134.22|133.82|404
1733671800000|2024-12-08 15:30:00|134.38|133.98|134.44|134.04|134.66|134.26|134.29|133.89|440
1733672100000|2024-12-08 15:35:00|134.45|134.05|134.44|134.04|134.59|134.19|134.14|133.74|351
1733672400000|2024-12-08 15:40:00|134.43|134.03|134.35|133.95|134.54|134.14|134.19|133.79|299
1733672700000|2024-12-08 15:45:00|134.36|133.96|134.5|134.1|134.56|134.16|134.15|133.75|318
1733673000000|2024-12-08 15:50:00|134.49|134.09|134.92|134.52|135.06|134.66|134.38|133.98|328
1733673300000|2024-12-08 15:55:00|134.93|134.53|134.56|134.16|135.01|134.61|134.56|134.16|287
1733673600000|2024-12-08 16:00:00|134.59|134.19|134.35|133.95|134.78|134.38|134.33|133.93|374
1733673900000|2024-12-08 16:05:00|134.33|133.93|134.57|134.17|134.62|134.22|134.33|133.93|242
1733674200000|2024-12-08 16:10:00|134.58|134.18|134.33|133.93|134.67|134.27|134.21|133.81|295
1733674500000|2024-12-08 16:15:00|134.32|133.92|134.25|133.85|134.48|134.08|134.11|133.71|329
1733674800000|2024-12-08 16:20:00|134.27|133.87|133.91|133.51|134.37|133.97|133.91|133.51|237
1733675100000|2024-12-08 16:25:00|133.9|133.5|133.98|133.58|133.99|133.59|133.7|133.3|272
1733675400000|2024-12-08 16:30:00|134.01|133.61|133.96|133.56|134.23|133.83|133.89|133.49|251
1733675700000|2024-12-08 16:35:00|133.95|133.55|133.79|133.39|134.14|133.74|133.73|133.33|340
1733676000000|2024-12-08 16:40:00|133.77|133.37|133.4|133|133.82|133.42|133.32|132.92|270
1733676300000|2024-12-08 16:45:00|133.39|132.99|132.99|132.59|133.52|133.12|132.97|132.57|344
1733676600000|2024-12-08 16:50:00|133.01|132.61|133.29|132.89|133.69|133.29|133.01|132.61|344
1733676900000|2024-12-08 16:55:00|133.3|132.9|133.44|133.04|133.49|133.09|133.3|132.9|251
1733677200000|2024-12-08 17:00:00|133.45|133.05|133.69|133.29|133.91|133.51|133.43|133.03|356
1733677500000|2024-12-08 17:05:00|133.71|133.31|133.14|132.74|133.72|133.32|133.11|132.71|291
1733677800000|2024-12-08 17:10:00|133.13|132.73|133.02|132.62|133.17|132.77|132.79|132.39|311
1733678100000|2024-12-08 17:15:00|133.06|132.66|133.46|133.06|133.46|133.06|133.05|132.65|395
1733678400000|2024-12-08 17:20:00|133.47|133.07|133.74|133.34|133.76|133.36|133.37|132.97|447
1733678700000|2024-12-08 17:25:00|133.73|133.33|133.42|133.02|133.94|133.54|133.33|132.93|405
1733679000000|2024-12-08 17:30:00|133.36|132.96|133.53|133.13|133.53|133.13|133.17|132.77|273
1733679300000|2024-12-08 17:35:00|133.5|133.1|133.78|133.38|133.8|133.4|133.28|132.88|234
1733679600000|2024-12-08 17:40:00|133.79|133.39|134.01|133.61|134.08|133.68|133.74|133.34|208
1733679900000|2024-12-08 17:45:00|134|133.6|133.89|133.49|134.03|133.63|133.76|133.36|259
1733680200000|2024-12-08 17:50:00|133.91|133.51|134.09|133.69|134.21|133.81|133.89|133.49|292
1733680500000|2024-12-08 17:55:00|134.08|133.68|134.02|133.62|134.11|133.71|133.9|133.5|174
1733680800000|2024-12-08 18:00:00|134.03|133.63|134.15|133.75|134.32|133.92|133.99|133.59|269
1733681100000|2024-12-08 18:05:00|134.16|133.76|133.95|133.55|134.18|133.78|133.82|133.42|244
1733681400000|2024-12-08 18:10:00|133.94|133.54|133.78|133.38|134.03|133.63|133.77|133.37|208
1733681700000|2024-12-08 18:15:00|133.79|133.39|133.7|133.3|134.18|133.78|133.67|133.27|288
1733682000000|2024-12-08 18:20:00|133.69|133.29|133.37|132.97|133.8|133.4|133.29|132.89|319
1733682300000|2024-12-08 18:25:00|133.36|132.96|133.2|132.8|133.41|133.01|133|132.6|316
1733682600000|2024-12-08 18:30:00|133.23|132.83|133.03|132.63|133.31|132.91|132.8|132.4|324
1733682900000|2024-12-08 18:35:00|133.04|132.64|133.19|132.79|133.39|132.99|132.93|132.53|252
1733683200000|2024-12-08 18:40:00|133.18|132.78|133.11|132.71|133.22|132.82|133.01|132.61|158
1733683500000|2024-12-08 18:45:00|133.08|132.68|133.19|132.79|133.34|132.94|133.02|132.62|220
1733683800000|2024-12-08 18:50:00|133.17|132.77|133.15|132.75|133.29|132.89|133.15|132.75|207
1733684100000|2024-12-08 18:55:00|133.16|132.76|132.66|132.26|133.16|132.76|132.66|132.26|242
1733684400000|2024-12-08 19:00:00|132.65|132.25|132.86|132.46|132.97|132.57|132.32|131.92|426
1733684700000|2024-12-08 19:05:00|132.85|132.45|132.98|132.58|133.31|132.91|132.77|132.37|355
1733685000000|2024-12-08 19:10:00|132.97|132.57|132.34|131.94|133.04|132.64|132.3|131.9|310
1733685300000|2024-12-08 19:15:00|132.35|131.95|132.66|132.26|132.66|132.26|132.09|131.69|335
1733685600000|2024-12-08 19:20:00|132.65|132.25|132.8|132.4|132.99|132.59|132.65|132.25|214
1733685900000|2024-12-08 19:25:00|132.79|132.39|132.47|132.07|132.81|132.41|132.34|131.94|263
1733686200000|2024-12-08 19:30:00|132.53|132.13|133.29|132.89|133.36|132.96|132.52|132.12|390
1733686500000|2024-12-08 19:35:00|133.3|132.9|133.29|132.89|133.32|132.92|133.21|132.81|246
1733686800000|2024-12-08 19:40:00|133.28|132.88|133.38|132.98|133.46|133.06|133.26|132.86|286
1733687100000|2024-12-08 19:45:00|133.39|132.99|133.47|133.07|133.52|133.12|133.39|132.99|233
1733687400000|2024-12-08 19:50:00|133.48|133.08|133.51|133.11|133.52|133.12|133.41|133.01|212
1733687700000|2024-12-08 19:55:00|133.5|133.1|133.67|133.27|133.75|133.35|133.46|133.06|364
1733688000000|2024-12-08 20:00:00|133.63|133.23|133.69|133.29|133.87|133.47|133.55|133.15|290
1733688300000|2024-12-08 20:05:00|133.7|133.3|133.66|133.26|133.76|133.36|133.47|133.07|199
1733688600000|2024-12-08 20:10:00|133.65|133.25|133.73|133.33|133.82|133.42|133.64|133.24|234
1733688900000|2024-12-08 20:15:00|133.69|133.29|133.82|133.42|133.83|133.43|133.54|133.14|231
1733689200000|2024-12-08 20:20:00|133.81|133.41|133.85|133.45|133.88|133.48|133.7|133.3|197
1733689500000|2024-12-08 20:25:00|133.87|133.47|133.7|133.3|133.91|133.51|133.66|133.26|155
1733689800000|2024-12-08 20:30:00|133.71|133.31|133.52|133.12|133.74|133.34|133.3|132.9|242
1733690100000|2024-12-08 20:35:00|133.53|133.13|134.02|132.42|134.14|133.15|133.52|132.21|229
1733690400000|2024-12-08 20:40:00|134|132.4|134.22|132.62|134.23|132.63|133.88|132.28|226
1733690700000|2024-12-08 20:45:00|134.21|132.61|134.17|132.57|134.25|132.65|133.92|132.32|338
1733691000000|2024-12-08 20:50:00|134.13|132.53|134.28|132.68|134.38|132.78|134.13|132.53|275
1733691300000|2024-12-08 20:55:00|134.26|132.66|133.97|132.37|134.27|132.67|133.97|132.37|240
1733691600000|2024-12-08 21:00:00|133.94|132.34|134.14|132.54|134.18|132.58|133.93|132.33|192
1733691900000|2024-12-08 21:05:00|134.15|132.55|133.81|132.21|134.16|132.56|133.78|132.18|197
1733692200000|2024-12-08 21:10:00|133.8|132.2|133.39|131.79|133.99|132.39|133.39|131.79|223
1733692500000|2024-12-08 21:15:00|133.46|131.86|133.75|132.15|133.79|132.19|133.42|131.82|347
1733692800000|2024-12-08 21:20:00|133.74|132.14|133.92|132.32|133.96|132.36|133.7|132.1|404
1733693100000|2024-12-08 21:25:00|133.91|132.31|134.08|132.48|134.11|132.51|133.84|132.24|382
1733693400000|2024-12-08 21:30:00|134.09|132.49|134.16|132.56|134.21|132.61|133.92|132.32|415
1733693700000|2024-12-08 21:35:00|134.14|132.54|134.29|132.69|134.32|132.72|134.13|132.53|363
1733694000000|2024-12-08 21:40:00|134.26|132.66|134.07|132.47|134.28|132.68|133.99|132.39|245
1733694300000|2024-12-08 21:45:00|134.04|132.44|133.78|132.18|134.11|132.51|133.77|132.17|329
1733694600000|2024-12-08 21:50:00|133.82|132.22|133.85|132.25|133.87|132.27|133.67|132.07|270
1733694900000|2024-12-08 21:55:00|133.84|132.24|134.21|132.61|134.24|132.64|133.81|132.21|367
1733695200000|2024-12-08 22:00:00|134.22|132.62|134.54|132.94|134.55|132.95|133.98|132.38|417
1733695500000|2024-12-08 22:05:00|134.51|132.91|133.95|133.55|134.55|133.57|133.74|132.85|389
1733695800000|2024-12-08 22:10:00|133.96|133.56|134.1|133.7|134.11|133.71|133.94|133.54|285
1733696100000|2024-12-08 22:15:00|134.09|133.69|134.27|133.87|134.5|134.1|134.09|133.69|278
1733696400000|2024-12-08 22:20:00|134.3|133.9|134.36|133.96|134.46|134.06|134.17|133.77|307
1733696700000|2024-12-08 22:25:00|134.37|133.97|134.52|134.12|134.54|134.14|134.32|133.92|214
1733697000000|2024-12-08 22:30:00|134.53|134.13|134.59|134.19|134.64|134.24|134.5|134.1|247
1733697300000|2024-12-08 22:35:00|134.58|134.18|134.63|134.23|134.63|134.23|134.2|133.8|345
1733697600000|2024-12-08 22:40:00|134.61|134.21|134.73|134.33|134.74|134.34|134.6|134.2|279
1733697900000|2024-12-08 22:45:00|134.74|134.34|135.71|135.31|136.11|135.71|134.7|134.3|536
1733698200000|2024-12-08 22:50:00|135.73|135.33|135.27|134.87|135.73|135.33|135.07|134.67|423
1733698500000|2024-12-08 22:55:00|135.26|134.86|135.04|134.64|135.39|134.99|135.03|134.63|381
1733698800000|2024-12-08 23:00:00|135.05|134.65|134.67|134.27|135.09|134.69|134.6|134.2|375
1733699100000|2024-12-08 23:05:00|134.66|134.26|134.71|134.31|134.94|134.54|134.65|134.25|373
1733699400000|2024-12-08 23:10:00|134.72|134.32|134.95|134.55|134.99|134.59|134.58|134.18|404
1733699700000|2024-12-08 23:15:00|134.97|134.57|134.72|134.32|135.03|134.63|134.61|134.21|445
1733700000000|2024-12-08 23:20:00|134.71|134.31|134.83|134.43|135|134.6|134.7|134.3|406
1733700300000|2024-12-08 23:25:00|134.82|134.42|134.81|134.41|135.19|134.79|134.74|134.34|517
1733700600000|2024-12-08 23:30:00|134.8|134.4|134.94|134.54|134.94|134.54|134.8|134.4|161
1733700900000|2024-12-08 23:35:00|134.93|134.53|135.02|134.62|135.1|134.7|134.93|134.53|223
1733701200000|2024-12-08 23:40:00|135.01|134.61|134.75|134.35|135.08|134.68|134.63|134.23|299
1733701500000|2024-12-08 23:45:00|134.76|134.36|135.13|134.73|135.13|134.73|134.72|134.32|189
1733701800000|2024-12-08 23:50:00|135.16|134.76|135.6|135.2|135.65|135.25|135.16|134.76|380
1733702100000|2024-12-08 23:55:00|135.61|135.21|135.23|134.83|135.64|135.24|135.12|134.72|388
1733702400000|2024-12-09 00:00:00|135.24|134.84|134.79|134.39|135.34|134.94|134.59|134.19|325
1733702700000|2024-12-09 00:05:00|134.78|134.38|134.81|134.41|134.92|134.52|134.52|134.12|373
1733703000000|2024-12-09 00:10:00|134.82|134.42|134.52|134.12|134.82|134.42|134.49|134.09|273
1733703300000|2024-12-09 00:15:00|134.51|134.11|133.86|133.46|134.51|134.11|133.83|133.43|367
1733703600000|2024-12-09 00:20:00|133.87|133.47|133.76|133.36|134.26|133.86|133.63|133.23|401
1733703900000|2024-12-09 00:25:00|133.77|133.37|133.12|132.72|133.82|133.42|132.95|132.55|535
1733704200000|2024-12-09 00:30:00|133.11|132.71|132.41|132.01|133.44|133.04|132.29|131.89|565
1733704500000|2024-12-09 00:35:00|132.43|132.03|132.11|131.71|132.78|132.38|132.11|131.71|671
1733704800000|2024-12-09 00:40:00|132.24|131.84|132.04|131.64|132.31|131.91|131.52|131.12|638
1733705100000|2024-12-09 00:45:00|132.03|131.63|132.82|132.42|133|132.6|131.94|131.54|448
1733705400000|2024-12-09 00:50:00|132.81|132.41|132.14|131.74|132.82|132.42|132.14|131.74|450
1733705700000|2024-12-09 00:55:00|132.15|131.75|132.12|131.72|132.25|131.85|131.62|131.22|435
1733706000000|2024-12-09 01:00:00|132.13|131.73|132.17|131.77|132.23|131.83|131.64|131.24|619
1733706300000|2024-12-09 01:05:00|132.16|131.76|132.29|131.89|132.72|132.32|132.16|131.76|516
1733706600000|2024-12-09 01:10:00|132.3|131.9|132.15|131.75|132.38|131.98|131.96|131.56|554
1733706900000|2024-12-09 01:15:00|132.1|131.7|131.67|131.27|132.38|131.98|131.63|131.23|415
1733707200000|2024-12-09 01:20:00|131.66|131.26|132.12|131.72|132.26|131.86|131.64|131.24|438
1733707500000|2024-12-09 01:25:00|132.1|131.7|132.91|132.51|132.96|132.56|132.09|131.69|384
1733707800000|2024-12-09 01:30:00|132.95|132.55|132.87|132.47|133.1|132.7|132.77|132.37|441
1733708100000|2024-12-09 01:35:00|132.88|132.48|132.06|131.66|132.94|132.54|132.02|131.62|615
1733708400000|2024-12-09 01:40:00|132.07|131.67|131.97|131.57|132.48|132.08|131.71|131.31|623
1733708700000|2024-12-09 01:45:00|131.96|131.56|131.6|131.2|131.97|131.57|131.36|130.96|654
1733709000000|2024-12-09 01:50:00|131.61|131.21|131.46|131.06|131.76|131.36|131.31|130.91|629
1733709300000|2024-12-09 01:55:00|131.45|131.05|131.43|131.03|131.62|131.22|131.27|130.87|427
1733709600000|2024-12-09 02:00:00|131.44|131.04|131.2|130.8|131.51|131.11|131.11|130.71|520
1733709900000|2024-12-09 02:05:00|131.21|130.81|131.76|131.36|131.97|131.57|130.97|130.57|475
1733710200000|2024-12-09 02:10:00|131.82|131.42|131.91|131.51|132.14|131.74|131.73|131.33|453
1733710500000|2024-12-09 02:15:00|131.92|131.52|131.45|131.05|132.05|131.65|131.41|131.01|392
1733710800000|2024-12-09 02:20:00|131.44|131.04|131.27|130.87|131.7|131.3|131.21|130.81|431
1733711100000|2024-12-09 02:25:00|131.28|130.88|131.19|130.79|131.28|130.88|130.91|130.51|452
1733711400000|2024-12-09 02:30:00|131.18|130.78|131.3|130.9|131.51|131.11|131.18|130.78|452
1733711700000|2024-12-09 02:35:00|131.31|130.91|130.79|130.39|131.42|131.02|130.76|130.36|486
1733712000000|2024-12-09 02:40:00|130.76|130.36|130.72|130.32|130.97|130.57|130.62|130.22|521
1733712300000|2024-12-09 02:45:00|130.73|130.33|130.62|130.22|130.89|130.49|130.52|130.12|543
1733712600000|2024-12-09 02:50:00|130.61|130.21|131.22|130.82|131.27|130.87|130.45|130.05|385
1733712900000|2024-12-09 02:55:00|131.24|130.84|131.16|130.76|131.24|130.84|131.03|130.63|379
1733713200000|2024-12-09 03:00:00|131.15|130.75|131.71|131.31|131.81|131.41|131.13|130.73|305
1733713500000|2024-12-09 03:05:00|131.7|131.3|131.6|131.2|131.77|131.37|131.56|131.16|383
1733713800000|2024-12-09 03:10:00|131.61|131.21|131.62|131.22|131.74|131.34|131.6|131.2|331
1733714100000|2024-12-09 03:15:00|131.64|131.24|131.58|131.18|131.75|131.35|131.52|131.12|465
1733714400000|2024-12-09 03:20:00|131.57|131.17|130.96|130.56|131.62|131.22|130.96|130.56|411
1733714700000|2024-12-09 03:25:00|131.03|130.63|131.13|130.73|131.29|130.89|130.84|130.44|402
1733715000000|2024-12-09 03:30:00|131.12|130.72|130.95|130.55|131.2|130.8|130.78|130.38|478
1733715300000|2024-12-09 03:35:00|130.97|130.57|130.4|130|131.06|130.66|130.39|129.99|425
1733715600000|2024-12-09 03:40:00|130.39|129.99|129.8|129.4|130.39|129.99|129.53|129.13|581
1733715900000|2024-12-09 03:45:00|129.79|129.39|129.08|128.68|129.87|129.47|128.97|128.57|771
1733716200000|2024-12-09 03:50:00|129.07|128.67|129.12|128.72|129.14|128.74|128.53|128.13|589
1733716500000|2024-12-09 03:55:00|129.11|128.71|129.88|129.48|129.89|129.49|128.98|128.58|439
1733716800000|2024-12-09 04:00:00|129.87|129.47|130.05|129.65|130.19|129.79|129.76|129.36|553
1733717100000|2024-12-09 04:05:00|130.06|129.66|130.49|130.09|130.52|130.12|130.05|129.65|389
1733717400000|2024-12-09 04:10:00|130.48|130.08|130.47|130.07|130.84|130.44|130.31|129.91|318
1733717700000|2024-12-09 04:15:00|130.46|130.06|130.03|129.63|130.61|130.21|129.96|129.56|354
1733718000000|2024-12-09 04:20:00|130.02|129.62|129.31|128.91|130.02|129.62|129.25|128.85|545
1733718300000|2024-12-09 04:25:00|129.35|128.95|130.05|129.65|130.08|129.68|129.11|128.71|478
1733718600000|2024-12-09 04:30:00|130.03|129.63|130.14|129.74|130.14|129.74|129.9|129.5|402
1733718900000|2024-12-09 04:35:00|130.13|129.73|130.26|129.86|130.31|129.91|130.11|129.71|391
1733719200000|2024-12-09 04:40:00|130.25|129.85|130.18|129.78|130.41|130.01|130.05|129.65|451
1733719500000|2024-12-09 04:45:00|130.17|129.77|130.12|129.72|130.26|129.86|130.07|129.67|469
1733719800000|2024-12-09 04:50:00|130.13|129.73|130.14|129.74|130.26|129.86|130.1|129.7|219
1733720100000|2024-12-09 04:55:00|130.15|129.75|130.72|130.32|130.72|130.32|130.13|129.73|223
1733720400000|2024-12-09 05:00:00|130.7|130.3|130.76|130.36|130.81|130.41|130.5|130.1|342
1733720700000|2024-12-09 05:05:00|130.75|130.35|130.99|130.59|131.04|130.64|130.68|130.28|273
1733721000000|2024-12-09 05:10:00|131|130.6|130.91|130.51|131.08|130.68|130.87|130.47|311
1733721300000|2024-12-09 05:15:00|130.92|130.52|130.93|130.53|130.99|130.59|130.78|130.38|389
1733721600000|2024-12-09 05:20:00|130.92|130.52|130.77|130.37|130.94|130.54|130.68|130.28|302
1733721900000|2024-12-09 05:25:00|130.78|130.38|130.85|130.45|130.85|130.45|130.72|130.32|153
1733722200000|2024-12-09 05:30:00|130.84|130.44|131.03|130.63|131.04|130.64|130.8|130.4|200
1733722500000|2024-12-09 05:35:00|131.04|130.64|130.78|130.38|131.05|130.65|130.77|130.37|199
1733722800000|2024-12-09 05:40:00|130.84|130.44|130.85|130.45|130.87|130.47|130.51|130.11|276
1733723100000|2024-12-09 05:45:00|130.87|130.47|131.24|130.84|131.26|130.86|130.85|130.45|318
1733723400000|2024-12-09 05:50:00|131.23|130.83|131|130.6|131.26|130.86|130.91|130.51|303
1733723700000|2024-12-09 05:55:00|130.99|130.59|130.77|130.37|131.04|130.64|130.66|130.26|300
1733724000000|2024-12-09 06:00:00|130.76|130.36|130.63|130.23|130.85|130.45|130.44|130.04|391
1733724300000|2024-12-09 06:05:00|130.62|130.22|129.86|129.46|130.67|130.27|129.85|129.45|447
1733724600000|2024-12-09 06:10:00|129.87|129.47|129.78|129.38|129.93|129.53|129.67|129.27|531
1733724900000|2024-12-09 06:15:00|129.79|129.39|129.27|128.87|129.91|129.51|129.25|128.85|543
1733725200000|2024-12-09 06:20:00|129.26|128.86|129.15|128.75|129.57|129.17|129.04|128.64|533
1733725500000|2024-12-09 06:25:00|129.22|128.82|128.63|128.23|129.22|128.82|128.61|128.21|503
1733725800000|2024-12-09 06:30:00|128.62|128.22|128.31|127.91|128.84|128.44|128.28|127.88|624
1733726100000|2024-12-09 06:35:00|128.3|127.9|128.68|128.28|128.85|128.45|127.88|127.48|701
1733726400000|2024-12-09 06:40:00|128.67|128.27|128.98|128.58|129.02|128.62|128.43|128.03|462
1733726700000|2024-12-09 06:45:00|128.97|128.57|129.01|128.61|129.11|128.71|128.72|128.32|469
1733727000000|2024-12-09 06:50:00|129|128.6|128.62|128.22|129.05|128.65|128.41|128.01|507
1733727300000|2024-12-09 06:55:00|128.63|128.23|128.57|128.17|128.82|128.42|128.48|128.08|401
1733727600000|2024-12-09 07:00:00|128.49|128.09|128.22|127.82|128.55|128.15|128.17|127.77|526
1733727900000|2024-12-09 07:05:00|128.21|127.81|127.55|127.15|128.26|127.86|127.5|127.1|737
1733728200000|2024-12-09 07:10:00|127.54|127.14|126.83|126.43|127.62|127.22|126.4|126|767
1733728500000|2024-12-09 07:15:00|126.79|126.39|125.45|125.05|127.14|126.74|125.43|125.03|631
1733728800000|2024-12-09 07:20:00|125.44|125.04|126.38|125.98|126.4|126|125.18|124.78|679
1733729100000|2024-12-09 07:25:00|126.36|125.96|125.87|125.47|126.62|126.22|125.51|125.11|526
1733729400000|2024-12-09 07:30:00|125.86|125.46|126.31|125.91|126.35|125.95|125.67|125.27|604
1733729700000|2024-12-09 07:35:00|126.29|125.89|126.97|126.57|127.08|126.68|125.93|125.53|418
1733730000000|2024-12-09 07:40:00|126.98|126.58|127.39|126.99|127.39|126.99|126.81|126.41|266
1733730300000|2024-12-09 07:45:00|127.4|127|127.82|127.42|127.91|127.51|127.17|126.77|346
1733730600000|2024-12-09 07:50:00|127.8|127.4|127.63|127.23|127.85|127.45|127.47|127.07|292
1733730900000|2024-12-09 07:55:00|127.62|127.22|127.24|126.84|127.64|127.24|127.22|126.82|230
1733731200000|2024-12-09 08:00:00|127.23|126.83|126.82|126.42|127.29|126.89|126.49|126.09|387
1733731500000|2024-12-09 08:05:00|126.81|126.41|126.67|126.27|126.82|126.42|126.22|125.82|338
1733731800000|2024-12-09 08:10:00|126.63|126.23|127.05|126.65|127.18|126.78|126.18|125.78|278
1733732100000|2024-12-09 08:15:00|127.04|126.64|127.08|126.68|127.22|126.82|126.8|126.4|367
1733732400000|2024-12-09 08:20:00|127.09|126.69|127.4|127|127.51|127.11|126.97|126.57|343
1733732700000|2024-12-09 08:25:00|127.39|126.99|126.66|126.26|127.4|127|126.46|126.06|387
1733733000000|2024-12-09 08:30:00|126.69|126.29|125.34|124.94|126.69|126.29|125.34|124.94|663
1733733300000|2024-12-09 08:35:00|125.35|124.95|125.96|125.56|125.98|125.58|124.9|124.5|689
1733733600000|2024-12-09 08:40:00|125.95|125.55|126.13|125.73|126.49|126.09|125.92|125.52|587
1733733900000|2024-12-09 08:45:00|126.12|125.72|125.64|125.24|126.42|126.02|125.64|125.24|698
1733734200000|2024-12-09 08:50:00|125.62|125.22|125.06|124.66|125.69|125.29|124.61|124.21|739
1733734500000|2024-12-09 08:55:00|125.04|124.64|124.6|124.2|125.15|124.75|124.4|124|786
1733734800000|2024-12-09 09:00:00|124.59|124.19|125.1|124.7|125.58|125.18|124.31|123.91|761
1733735100000|2024-12-09 09:05:00|125.11|124.71|125.11|124.71|125.62|125.22|125.04|124.64|693
1733735400000|2024-12-09 09:10:00|125.09|124.69|125.46|125.06|125.57|125.17|124.97|124.57|425
1733735700000|2024-12-09 09:15:00|125.45|125.05|124|123.6|125.45|125.05|123.98|123.58|687
1733736000000|2024-12-09 09:20:00|123.99|123.59|123.73|123.33|124.11|123.71|123.22|122.82|693
1733736300000|2024-12-09 09:25:00|123.72|123.32|123.36|122.96|123.83|123.43|123.21|122.81|704
1733736600000|2024-12-09 09:30:00|123.37|122.97|123.78|123.38|124.24|123.84|123.31|122.91|783
1733736900000|2024-12-09 09:35:00|123.75|123.35|123.48|123.08|123.79|123.39|122.8|122.4|773
1733737200000|2024-12-09 09:40:00|123.44|123.04|124.12|123.72|124.12|123.72|123.22|122.82|713
1733737500000|2024-12-09 09:45:00|124.11|123.71|124.53|124.13|124.63|124.23|124.08|123.68|514
1733737800000|2024-12-09 09:50:00|124.55|124.15|124.45|124.05|124.63|124.23|124.3|123.9|481
1733738100000|2024-12-09 09:55:00|124.44|124.04|124.18|123.78|124.75|124.35|124.13|123.73|394
1733738400000|2024-12-09 10:00:00|124.19|123.79|124.9|124.5|124.93|124.53|124.19|123.79|341
1733738700000|2024-12-09 10:05:00|124.91|124.51|125.12|124.72|125.22|124.82|124.75|124.35|452
1733739000000|2024-12-09 10:10:00|125.11|124.71|124.94|124.54|125.26|124.86|124.81|124.41|479
1733739300000|2024-12-09 10:15:00|124.93|124.53|124.34|123.94|124.94|124.54|124.32|123.92|537
1733739600000|2024-12-09 10:20:00|124.33|123.93|124.09|123.69|124.34|123.94|123.94|123.54|373
1733739900000|2024-12-09 10:25:00|124.08|123.68|124.13|123.73|124.2|123.8|123.73|123.33|541
1733740200000|2024-12-09 10:30:00|124.12|123.72|124.39|123.99|124.65|124.25|124.03|123.63|527
1733740500000|2024-12-09 10:35:00|124.37|123.97|124.59|124.19|124.67|124.27|124.37|123.97|388
1733740800000|2024-12-09 10:40:00|124.6|124.2|124.43|124.03|124.63|124.23|124.35|123.95|439
1733741100000|2024-12-09 10:45:00|124.42|124.02|124.44|124.04|124.46|124.06|123.91|123.51|478
1733741400000|2024-12-09 10:50:00|124.45|124.05|125.01|124.61|125.07|124.67|124.42|124.02|327
1733741700000|2024-12-09 10:55:00|125.02|124.62|125.11|124.71|125.12|124.72|124.95|124.55|205
1733742000000|2024-12-09 11:00:00|125.1|124.7|124.57|124.17|125.1|124.7|124.48|124.08|378
1733742300000|2024-12-09 11:05:00|124.56|124.16|123.88|123.48|124.56|124.16|123.81|123.41|365
1733742600000|2024-12-09 11:10:00|123.87|123.47|124.05|123.65|124.06|123.66|123.64|123.24|239
1733742900000|2024-12-09 11:15:00|123.99|123.59|123.42|123.02|124.02|123.62|123.4|123|277
1733743200000|2024-12-09 11:20:00|123.41|123.01|122.95|122.55|123.69|123.29|122.95|122.55|258
1733743500000|2024-12-09 11:25:00|122.97|122.57|122.98|122.58|123.59|123.19|122.94|122.54|279
1733743800000|2024-12-09 11:30:00|123|122.6|123.11|122.71|123.33|122.93|122.62|122.22|487
1733744100000|2024-12-09 11:35:00|123.12|122.72|122.99|122.59|123.3|122.9|122.51|122.11|494
1733744400000|2024-12-09 11:40:00|122.92|122.52|122.67|122.27|122.99|122.59|122.47|122.07|429
1733744700000|2024-12-09 11:45:00|122.66|122.26|121.57|121.17|122.8|122.4|121.57|121.17|543
1733745000000|2024-12-09 11:50:00|121.56|121.16|122.38|121.98|122.58|122.18|121.35|120.95|501
1733745300000|2024-12-09 11:55:00|122.37|121.97|121.97|121.57|122.54|122.14|121.68|121.28|554
1733745600000|2024-12-09 12:00:00|121.96|121.56|122.33|121.93|122.35|121.95|120.74|120.34|535
1733745900000|2024-12-09 12:05:00|122.38|121.98|122.81|122.41|123.07|122.67|121.98|121.58|424
1733746200000|2024-12-09 12:10:00|122.8|122.4|122.5|122.1|123.11|122.71|122.5|122.1|412
1733746500000|2024-12-09 12:15:00|122.52|122.12|122.68|122.28|122.71|122.31|121.78|121.38|755
1733746800000|2024-12-09 12:20:00|122.67|122.27|123.04|122.64|123.18|122.78|122.59|122.19|562
1733747100000|2024-12-09 12:25:00|123.03|122.63|123.32|122.92|123.36|122.96|122.91|122.51|360
1733747400000|2024-12-09 12:30:00|123.33|122.93|122.9|122.5|123.41|123.01|122.85|122.45|439
1733747700000|2024-12-09 12:35:00|122.91|122.51|122.88|122.48|122.93|122.53|122.41|122.01|532
1733748000000|2024-12-09 12:40:00|122.89|122.49|122.88|122.48|123.33|122.93|122.71|122.31|549
1733748300000|2024-12-09 12:45:00|122.86|122.46|122.2|121.8|123.13|122.73|122.18|121.78|388
1733748600000|2024-12-09 12:50:00|122.21|121.81|123.09|122.69|123.28|122.88|122.16|121.76|408
1733748900000|2024-12-09 12:55:00|123.1|122.7|123.66|123.26|123.7|123.3|123.06|122.66|321
1733749200000|2024-12-09 13:00:00|123.64|123.24|122.96|122.56|123.8|123.4|122.93|122.53|346
1733749500000|2024-12-09 13:05:00|122.98|122.58|123.68|123.28|123.84|123.44|122.98|122.58|279
1733749800000|2024-12-09 13:10:00|123.67|123.27|124.1|123.7|124.17|123.77|123.64|123.24|229
1733750100000|2024-12-09 13:15:00|124.08|123.68|124.79|124.39|124.87|124.47|123.98|123.58|425
1733750400000|2024-12-09 13:20:00|124.78|124.38|125.08|124.68|125.33|124.93|124.65|124.25|471
1733750700000|2024-12-09 13:25:00|125.09|124.69|125.52|125.12|125.81|125.41|125.09|124.69|578
1733751000000|2024-12-09 13:30:00|125.58|125.18|125.18|124.78|125.59|125.19|124.97|124.57|655
1733751300000|2024-12-09 13:35:00|125.17|124.77|125.01|124.61|125.49|125.09|124.99|124.59|558
1733751600000|2024-12-09 13:40:00|125|124.6|125.47|125.07|125.62|125.22|124.94|124.54|708
1733751900000|2024-12-09 13:45:00|125.5|125.1|126.22|125.82|126.39|125.99|125.32|124.92|525
1733752200000|2024-12-09 13:50:00|126.21|125.81|125.84|125.44|126.23|125.83|125.67|125.27|572
1733752500000|2024-12-09 13:55:00|125.82|125.42|125.54|125.14|125.86|125.46|125.42|125.02|386
1733752800000|2024-12-09 14:00:00|125.55|125.15|125.18|124.78|125.56|125.16|125.01|124.61|372
1733753100000|2024-12-09 14:05:00|125.17|124.77|125.45|125.05|125.68|125.28|125.16|124.76|251
1733753400000|2024-12-09 14:10:00|125.43|125.03|125.29|124.89|125.64|125.24|125.09|124.69|413
1733753700000|2024-12-09 14:15:00|125.3|124.9|125.3|124.9|125.41|125.01|124.92|124.52|455
1733754000000|2024-12-09 14:20:00|125.29|124.89|124.75|124.35|125.36|124.96|124.56|124.16|486
1733754300000|2024-12-09 14:25:00|124.73|124.33|125|124.6|125.06|124.66|124.73|124.33|242
1733754600000|2024-12-09 14:30:00|124.96|124.56|124.61|124.21|125.39|124.99|124.61|124.21|369
1733754900000|2024-12-09 14:35:00|124.63|124.23|125.79|125.39|125.91|125.51|124.63|124.23|372
1733755200000|2024-12-09 14:40:00|125.81|125.41|125.85|125.45|126.1|125.7|125.64|125.24|358
1733755500000|2024-12-09 14:45:00|125.91|125.51|126.62|126.22|126.62|126.22|125.89|125.49|501
1733755800000|2024-12-09 14:50:00|126.64|126.24|127.03|126.63|127.16|126.76|126.63|126.23|581
1733756100000|2024-12-09 14:55:00|127.05|126.65|126.88|126.48|127.35|126.95|126.87|126.47|571
1733756400000|2024-12-09 15:00:00|126.89|126.49|126.82|126.42|127.41|127.01|126.82|126.42|682
1733756700000|2024-12-09 15:05:00|126.83|126.43|125.88|125.48|126.92|126.52|125.85|125.45|734
1733757000000|2024-12-09 15:10:00|125.86|125.46|125.24|124.84|126.18|125.78|125.21|124.81|661
1733757300000|2024-12-09 15:15:00|125.25|124.85|124.36|123.96|125.53|125.13|124.33|123.93|787
1733757600000|2024-12-09 15:20:00|124.37|123.97|124.41|124.01|124.67|124.27|124.23|123.83|730
1733757900000|2024-12-09 15:25:00|124.42|124.02|124.41|124.01|124.61|124.21|124|123.6|637
1733758200000|2024-12-09 15:30:00|124.37|123.97|124.12|123.72|124.81|124.41|123.93|123.53|734
1733758500000|2024-12-09 15:35:00|124.14|123.74|123.57|123.17|124.14|123.74|123.13|122.73|633
1733758800000|2024-12-09 15:40:00|123.56|123.16|123.56|123.16|123.62|123.22|123.06|122.66|510
1733759100000|2024-12-09 15:45:00|123.53|123.13|122.84|122.44|123.96|123.56|122.71|122.31|388
1733759400000|2024-12-09 15:50:00|122.82|122.42|122.81|122.41|122.97|122.57|122.41|122.01|362
1733759700000|2024-12-09 15:55:00|122.8|122.4|123.35|122.95|123.55|123.15|122.56|122.16|322
1733760000000|2024-12-09 16:00:00|123.36|122.96|123.14|122.74|123.48|123.08|122.65|122.25|484
1733760300000|2024-12-09 16:05:00|123.23|122.83|123.71|123.31|123.98|123.58|123.23|122.83|470
1733760600000|2024-12-09 16:10:00|123.7|123.3|124.43|124.03|124.58|124.18|123.69|123.29|409
1733760900000|2024-12-09 16:15:00|124.42|124.02|123.79|123.39|124.42|124.02|123.73|123.33|486
1733761200000|2024-12-09 16:20:00|123.8|123.4|123.88|123.48|124.17|123.77|123.4|123|371
1733761500000|2024-12-09 16:25:00|123.86|123.46|123.76|123.36|123.98|123.58|123.56|123.16|356
1733761800000|2024-12-09 16:30:00|123.74|123.34|123.58|123.18|123.98|123.58|123.04|122.64|360
1733762100000|2024-12-09 16:35:00|123.57|123.17|123.39|122.99|123.63|123.23|123.16|122.76|320
1733762400000|2024-12-09 16:40:00|123.37|122.97|124.13|123.73|124.19|123.79|123.36|122.96|345
1733762700000|2024-12-09 16:45:00|124.12|123.72|124.2|123.8|124.39|123.99|123.96|123.56|381
1733763000000|2024-12-09 16:50:00|124.19|123.79|123.58|123.18|124.24|123.84|123.56|123.16|387
1733763300000|2024-12-09 16:55:00|123.57|123.17|122.91|122.51|123.71|123.31|122.88|122.48|330
1733763600000|2024-12-09 17:00:00|123|122.6|123.6|123.2|123.79|123.39|122.71|122.31|463
1733763900000|2024-12-09 17:05:00|123.61|123.21|124|123.6|124.12|123.72|123.61|123.21|489
1733764200000|2024-12-09 17:10:00|124.01|123.61|123.91|123.51|124.04|123.64|123.69|123.29|532
1733764500000|2024-12-09 17:15:00|123.94|123.54|123.53|123.13|123.94|123.54|123.23|122.83|540
1733764800000|2024-12-09 17:20:00|123.52|123.12|123.31|122.91|123.64|123.24|123.23|122.83|467
1733765100000|2024-12-09 17:25:00|123.3|122.9|123.34|122.94|123.47|123.07|122.93|122.53|501
1733765400000|2024-12-09 17:30:00|123.33|122.93|123.11|122.71|123.57|123.17|123.03|122.63|460
1733765700000|2024-12-09 17:35:00|123.1|122.7|122.9|122.5|123.31|122.91|122.75|122.35|511
1733766000000|2024-12-09 17:40:00|122.89|122.49|123.09|122.69|123.12|122.72|122.76|122.36|449
1733766300000|2024-12-09 17:45:00|123.1|122.7|123.07|122.67|123.35|122.95|122.92|122.52|380
1733766600000|2024-12-09 17:50:00|123.1|122.7|123.15|122.75|123.45|123.05|122.96|122.56|473
1733766900000|2024-12-09 17:55:00|123.16|122.76|122.21|121.81|123.2|122.8|122.19|121.79|467
1733767200000|2024-12-09 18:00:00|122.2|121.8|122.82|122.42|122.83|122.43|122.2|121.8|499
1733767500000|2024-12-09 18:05:00|122.79|122.39|123.12|122.72|123.15|122.75|122.76|122.36|388
1733767800000|2024-12-09 18:10:00|123.11|122.71|123.1|122.7|123.39|122.99|123.09|122.69|264
1733768100000|2024-12-09 18:15:00|123.06|122.66|123.19|122.79|123.32|122.92|123|122.6|266
1733768400000|2024-12-09 18:20:00|123.21|122.81|123.57|123.17|123.57|123.17|123.17|122.77|237
1733768700000|2024-12-09 18:25:00|123.59|123.19|123.59|123.19|123.64|123.24|123.48|123.08|158
1733769000000|2024-12-09 18:30:00|123.62|123.22|123.46|123.06|123.75|123.35|123.43|123.03|341
1733769300000|2024-12-09 18:35:00|123.42|123.02|122.86|122.46|123.48|123.08|122.82|122.42|509
1733769600000|2024-12-09 18:40:00|122.85|122.45|123|122.6|123|122.6|122.74|122.34|415
1733769900000|2024-12-09 18:45:00|122.99|122.59|123.14|122.74|123.23|122.83|122.92|122.52|331
1733770200000|2024-12-09 18:50:00|123.13|122.73|123.31|122.91|123.31|122.91|123.01|122.61|160
1733770500000|2024-12-09 18:55:00|123.28|122.88|122.95|122.55|123.41|123.01|122.92|122.52|284
1733770800000|2024-12-09 19:00:00|122.93|122.53|122.37|121.97|122.95|122.55|122.17|121.77|758
1733771100000|2024-12-09 19:05:00|122.36|121.96|122.06|121.66|122.49|122.09|122.03|121.63|454
1733771400000|2024-12-09 19:10:00|122.04|121.64|122.2|121.8|122.31|121.91|122.03|121.63|316
1733771700000|2024-12-09 19:15:00|122.19|121.79|122.51|122.11|122.7|122.3|122.14|121.74|496
1733772000000|2024-12-09 19:20:00|122.5|122.1|122.85|122.45|122.9|122.5|122.5|122.1|251
1733772300000|2024-12-09 19:25:00|122.84|122.44|122.7|122.3|122.99|122.59|122.67|122.27|296
1733772600000|2024-12-09 19:30:00|122.73|122.33|122.64|122.24|122.84|122.44|122.39|121.99|392
1733772900000|2024-12-09 19:35:00|122.63|122.23|122.84|122.44|122.95|122.55|122.36|121.96|360
1733773200000|2024-12-09 19:40:00|122.86|122.46|123.17|122.77|123.19|122.79|122.78|122.38|333
1733773500000|2024-12-09 19:45:00|123.15|122.75|122.94|122.54|123.17|122.77|122.49|122.09|520
1733773800000|2024-12-09 19:50:00|122.95|122.55|122.12|121.72|123.14|122.74|122.11|121.71|578
1733774100000|2024-12-09 19:55:00|122.11|121.71|122.06|121.66|122.5|122.1|122.03|121.63|449
1733774400000|2024-12-09 20:00:00|122.07|121.67|122.34|121.94|122.38|121.98|121.4|121|684
1733774700000|2024-12-09 20:05:00|122.32|121.92|121.27|120.87|122.4|122|121.27|120.87|631
1733775000000|2024-12-09 20:10:00|121.28|120.88|121.12|120.72|121.43|121.03|121.04|120.64|484
1733775300000|2024-12-09 20:15:00|121.17|120.77|120.24|119.84|121.37|120.97|119.72|119.32|641
1733775600000|2024-12-09 20:20:00|120.22|119.82|119.52|119.12|120.81|120.41|119.34|118.94|489
1733775900000|2024-12-09 20:25:00|119.51|119.11|118.18|117.78|119.72|119.32|117.32|116.92|667
1733776200000|2024-12-09 20:30:00|118.2|117.8|119.09|118.69|119.58|119.18|117.96|117.56|529
1733776500000|2024-12-09 20:35:00|119.1|118.7|115.91|115.51|119.21|118.81|115.91|115.51|587
1733776800000|2024-12-09 20:40:00|116.02|115.62|116.62|116.22|117.31|116.91|115.76|115.36|684
1733777100000|2024-12-09 20:45:00|116.63|116.23|113.3|112.9|116.7|116.3|113.15|112.75|715
1733777400000|2024-12-09 20:50:00|113.35|112.95|115.02|114.62|115.55|115.15|112.98|112.58|928
1733777700000|2024-12-09 20:55:00|114.99|114.59|115.2|114.8|115.53|115.13|114.49|114.09|766
1733778000000|2024-12-09 21:00:00|115.2|114.8|104.14|103.74|115.2|114.8|102.88|102.48|928
1733778300000|2024-12-09 21:05:00|104.1|103.7|108.31|107.91|108.59|108.19|102.08|101.68|843
1733778600000|2024-12-09 21:10:00|108.36|107.96|111.37|110.97|111.62|111.22|108.28|107.88|941
1733778900000|2024-12-09 21:15:00|111.43|111.03|112.18|111.78|113.23|112.83|111.18|110.78|892
1733779200000|2024-12-09 21:20:00|112.16|111.76|111.86|111.46|112.73|112.33|111.11|110.71|921
1733779500000|2024-12-09 21:25:00|111.87|111.47|111.29|110.89|112.42|112.02|111.03|110.63|892
1733779800000|2024-12-09 21:30:00|111.28|110.88|111.83|111.43|112.46|112.06|111.04|110.64|848
1733780100000|2024-12-09 21:35:00|111.84|111.44|112.84|112.44|113.16|112.76|111.48|111.08|778
1733780400000|2024-12-09 21:40:00|112.83|112.43|112.02|111.62|113.15|112.75|111.93|111.53|747
1733780700000|2024-12-09 21:45:00|112.01|111.61|110.42|110.02|112.21|111.81|110.32|109.92|817
1733781000000|2024-12-09 21:50:00|110.46|110.06|110.75|110.35|111.01|110.61|109.92|109.52|915
1733781300000|2024-12-09 21:55:00|110.71|110.31|109.49|109.09|111.4|111|109.42|109.02|810
1733781600000|2024-12-09 22:00:00|109.38|108.98|108.34|107.94|110.38|109.98|108.32|107.92|891
1733781900000|2024-12-09 22:05:00|108.33|107.93|106.65|106.25|108.34|107.94|106.08|105.68|1002
1733782200000|2024-12-09 22:10:00|106.67|106.27|106.18|105.78|107.63|107.23|105.56|105.16|881
1733782500000|2024-12-09 22:15:00|106.19|105.79|105.29|104.89|106.82|106.42|104.56|104.16|909
1733782800000|2024-12-09 22:20:00|105.32|104.92|105.59|105.19|105.66|105.26|101.18|100.78|939
1733783100000|2024-12-09 22:25:00|105.6|105.2|107.18|106.78|107.42|107.02|105.56|105.16|759
1733783400000|2024-12-09 22:30:00|107.16|106.76|107.46|107.06|107.86|107.46|106.25|105.85|731
1733783700000|2024-12-09 22:35:00|107.47|107.07|106.05|105.65|107.47|107.07|106|105.6|719
1733784000000|2024-12-09 22:40:00|106.02|105.62|106.92|106.52|106.94|106.54|105.7|105.3|440
1733784300000|2024-12-09 22:45:00|106.93|106.53|109.19|108.79|109.19|108.79|106.93|106.53|463
1733784600000|2024-12-09 22:50:00|109.2|108.8|109.69|109.29|109.76|109.36|108.78|108.38|460
1733784900000|2024-12-09 22:55:00|109.7|109.3|109.42|109.02|109.83|109.43|109.23|108.83|376
1733785200000|2024-12-09 23:00:00|109.46|109.06|108.87|108.47|109.48|109.08|108.82|108.42|757
1733785500000|2024-12-09 23:05:00|108.88|108.48|109.78|109.38|109.78|109.38|108.82|108.42|614
1733785800000|2024-12-09 23:10:00|109.77|109.37|109.96|109.56|110.42|110.02|109.65|109.25|678
1733786100000|2024-12-09 23:15:00|109.9|109.5|110.19|109.79|110.47|110.07|109.55|109.15|878
1733786400000|2024-12-09 23:20:00|110.17|109.77|110.32|109.92|110.41|110.01|109.72|109.32|846
1733786700000|2024-12-09 23:25:00|110.36|109.96|111.09|110.69|111.16|110.76|110.08|109.68|702
1733787000000|2024-12-09 23:30:00|111.08|110.68|110.7|110.3|111.52|111.12|110.58|110.18|765
1733787300000|2024-12-09 23:35:00|110.69|110.29|110.47|110.07|110.72|110.32|110.17|109.77|703
1733787600000|2024-12-09 23:40:00|110.42|110.02|110.85|110.45|111.24|110.84|110.38|109.98|771
1733787900000|2024-12-09 23:45:00|110.74|110.34|110.67|110.27|111.34|110.94|110.45|110.05|814
1733788200000|2024-12-09 23:50:00|110.73|110.33|111.09|110.69|111.09|110.69|110.48|110.08|792
1733788500000|2024-12-09 23:55:00|111.02|110.62|110.91|110.51|111.29|110.89|110.79|110.39|760
1733788800000|2024-12-10 00:00:00|110.9|110.5|109.06|108.66|110.9|110.5|108.82|108.42|960
1733789100000|2024-12-10 00:05:00|109.03|108.63|108.92|108.52|109.7|109.3|108.75|108.35|908
1733789400000|2024-12-10 00:10:00|108.89|108.49|109.98|109.58|110.04|109.64|108.4|108|910
1733789700000|2024-12-10 00:15:00|110|109.6|110.21|109.81|110.59|110.19|109.22|108.82|880
1733790000000|2024-12-10 00:20:00|110.2|109.8|110.79|110.39|110.81|110.41|109.95|109.55|788
1733790300000|2024-12-10 00:25:00|110.8|110.4|111.59|111.19|111.59|111.19|110.73|110.33|818
1733790600000|2024-12-10 00:30:00|111.5|111.1|111.99|111.59|112|111.6|111.17|110.77|864
1733790900000|2024-12-10 00:35:00|111.92|111.52|112.33|111.93|113.2|112.8|111.71|111.31|922
1733791200000|2024-12-10 00:40:00|112.34|111.94|111.91|111.51|112.5|112.1|111.57|111.17|821
1733791500000|2024-12-10 00:45:00|111.83|111.43|111.98|111.58|112.52|112.12|111.59|111.19|861
1733791800000|2024-12-10 00:50:00|111.91|111.51|111.54|111.14|112.02|111.62|111.37|110.97|882
1733792100000|2024-12-10 00:55:00|111.55|111.15|111.8|111.4|111.96|111.56|111.1|110.7|824
1733792400000|2024-12-10 01:00:00|111.79|111.39|111.77|111.37|112.17|111.77|111.47|111.07|899
1733792700000|2024-12-10 01:05:00|111.86|111.46|111.65|111.25|112.46|112.06|111.29|110.89|916
1733793000000|2024-12-10 01:10:00|111.72|111.32|110.62|110.22|111.78|111.38|110.61|110.21|857
1733793300000|2024-12-10 01:15:00|110.61|110.21|110.64|110.24|111.29|110.89|110.51|110.11|875
1733793600000|2024-12-10 01:20:00|110.54|110.14|110.88|110.48|111.28|110.88|110.52|110.12|881
1733793900000|2024-12-10 01:25:00|110.83|110.43|110.94|110.54|111.18|110.78|110.44|110.04|833
1733794200000|2024-12-10 01:30:00|110.93|110.53|109.84|109.44|111.34|110.94|109.84|109.44|837
1733794500000|2024-12-10 01:35:00|109.92|109.52|109.97|109.57|110.46|110.06|109.66|109.26|813
1733794800000|2024-12-10 01:40:00|109.96|109.56|110.67|110.27|110.9|110.5|109.87|109.47|830
1733795100000|2024-12-10 01:45:00|110.76|110.36|110.97|110.57|111.43|111.03|110.55|110.15|780
1733795400000|2024-12-10 01:50:00|110.98|110.58|111.57|111.17|111.82|111.42|110.98|110.58|728
1733795700000|2024-12-10 01:55:00|111.66|111.26|111.65|111.25|111.82|111.42|111.47|111.07|687
1733796000000|2024-12-10 02:00:00|111.74|111.34|110.9|110.5|111.74|111.34|110.62|110.22|803
1733796300000|2024-12-10 02:05:00|110.97|110.57|109.94|109.54|110.97|110.57|109.84|109.44|809
1733796600000|2024-12-10 02:10:00|109.84|109.44|110.1|109.7|110.24|109.84|109.78|109.38|816
1733796900000|2024-12-10 02:15:00|110.03|109.63|109.75|109.35|110.7|110.3|109.75|109.35|862
1733797200000|2024-12-10 02:20:00|109.88|109.48|109.24|108.84|110.24|109.84|109.23|108.83|743
1733797500000|2024-12-10 02:25:00|109.22|108.82|108.64|108.24|109.24|108.84|108.62|108.22|692
1733797800000|2024-12-10 02:30:00|108.65|108.25|108.52|108.12|108.93|108.53|108.18|107.78|746
1733798100000|2024-12-10 02:35:00|108.55|108.15|108.54|108.14|108.95|108.55|108.29|107.89|703
1733798400000|2024-12-10 02:40:00|108.55|108.15|109.32|108.92|109.36|108.96|108.53|108.13|513
1733798700000|2024-12-10 02:45:00|109.33|108.93|109.42|109.02|109.79|109.39|109.28|108.88|411
1733799000000|2024-12-10 02:50:00|109.45|109.05|108.31|107.91|109.47|109.07|108.26|107.86|742
1733799300000|2024-12-10 02:55:00|108.32|107.92|107.47|107.07|108.63|108.23|107.45|107.05|721
1733799600000|2024-12-10 03:00:00|107.39|106.99|107.75|107.35|108.32|107.92|107.33|106.93|537
1733799900000|2024-12-10 03:05:00|107.76|107.36|106.61|106.21|107.9|107.5|106.42|106.02|477
1733800200000|2024-12-10 03:10:00|106.63|106.23|105.8|105.4|106.92|106.52|105.65|105.25|589
1733800500000|2024-12-10 03:15:00|105.81|105.41|106.05|105.65|107.21|106.81|105.79|105.39|725
1733800800000|2024-12-10 03:20:00|106.03|105.63|105.53|105.13|106.19|105.79|105.45|105.05|762
1733801100000|2024-12-10 03:25:00|105.59|105.19|106.27|105.87|106.32|105.92|105.24|104.84|619
1733801400000|2024-12-10 03:30:00|106.26|105.86|107.63|107.23|107.63|107.23|106.24|105.84|737
1733801700000|2024-12-10 03:35:00|107.67|107.27|107.69|107.29|108.09|107.69|107.23|106.83|499
1733802000000|2024-12-10 03:40:00|107.7|107.3|108.6|108.2|108.73|108.33|107.7|107.3|414
1733802300000|2024-12-10 03:45:00|108.59|108.19|108.69|108.29|109.08|108.68|108.26|107.86|560
1733802600000|2024-12-10 03:50:00|108.68|108.28|109.63|109.23|109.63|109.23|108.6|108.2|502
1733802900000|2024-12-10 03:55:00|109.6|109.2|109.78|109.38|109.89|109.49|109.05|108.65|683
1733803200000|2024-12-10 04:00:00|109.79|109.39|109|108.6|109.81|109.41|108.73|108.33|698
1733803500000|2024-12-10 04:05:00|109.01|108.61|108.93|108.53|109.12|108.72|108.63|108.23|679
1733803800000|2024-12-10 04:10:00|108.92|108.52|108.33|107.93|108.96|108.56|108.03|107.63|639
1733804100000|2024-12-10 04:15:00|108.31|107.91|108.19|107.79|108.34|107.94|107.53|107.13|703
1733804400000|2024-12-10 04:20:00|108.18|107.78|108.69|108.29|109.21|108.81|108.03|107.63|675
1733804700000|2024-12-10 04:25:00|108.68|108.28|109.34|108.94|109.4|109|108.68|108.28|562
1733805000000|2024-12-10 04:30:00|109.35|108.95|109.49|109.09|109.88|109.48|109.04|108.64|631
1733805300000|2024-12-10 04:35:00|109.5|109.1|110.21|109.81|110.4|110|109.5|109.1|543
1733805600000|2024-12-10 04:40:00|110.22|109.82|110.67|110.27|110.77|110.37|110.22|109.82|432
1733805900000|2024-12-10 04:45:00|110.68|110.28|109.88|109.48|110.7|110.3|109.78|109.38|686
1733806200000|2024-12-10 04:50:00|109.87|109.47|110.73|110.33|110.93|110.53|109.68|109.28|636
1733806500000|2024-12-10 04:55:00|110.74|110.34|111.7|111.3|111.7|111.3|110.67|110.27|512
1733806800000|2024-12-10 05:00:00|111.69|111.29|112.14|111.74|112.17|111.77|111.07|110.67|662
1733807100000|2024-12-10 05:05:00|112.13|111.73|112.38|111.98|112.68|112.28|111.76|111.36|640
1733807400000|2024-12-10 05:10:00|112.37|111.97|113.04|112.64|113.05|112.65|112.21|111.81|595
1733807700000|2024-12-10 05:15:00|113.01|112.61|112.45|112.05|113.19|112.79|112.05|111.65|687
1733808000000|2024-12-10 05:20:00|112.42|112.02|112.6|112.2|112.76|112.36|112.25|111.85|565
1733808300000|2024-12-10 05:25:00|112.62|112.22|112.19|111.79|112.65|112.25|112|111.6|433
1733808600000|2024-12-10 05:30:00|112.2|111.8|112.85|112.45|112.88|112.48|112.06|111.66|572
1733808900000|2024-12-10 05:35:00|112.87|112.47|112.9|112.5|113.45|113.05|112.7|112.3|649
1733809200000|2024-12-10 05:40:00|112.89|112.49|112.69|112.29|113.2|112.8|112.63|112.23|566
1733809500000|2024-12-10 05:45:00|112.67|112.27|113.32|112.92|113.53|113.13|112.29|111.89|605
1733809800000|2024-12-10 05:50:00|113.33|112.93|114.86|114.46|114.98|114.58|113.33|112.93|664
1733810100000|2024-12-10 05:55:00|114.84|114.44|114.38|113.98|114.86|114.46|114.19|113.79|594
1733810400000|2024-12-10 06:00:00|114.33|113.93|113.46|113.06|114.67|114.27|113.28|112.88|634
1733810700000|2024-12-10 06:05:00|113.45|113.05|114.05|113.65|114.12|113.72|113.35|112.95|614
1733811000000|2024-12-10 06:10:00|114.08|113.68|113.66|113.26|114.21|113.81|113.6|113.2|511
1733811300000|2024-12-10 06:15:00|113.68|113.28|113.52|113.12|113.92|113.52|113.37|112.97|549
1733811600000|2024-12-10 06:20:00|113.53|113.13|113.59|113.19|113.87|113.47|113.31|112.91|567
1733811900000|2024-12-10 06:25:00|113.6|113.2|114.26|113.86|114.27|113.87|113.6|113.2|555
1733812200000|2024-12-10 06:30:00|114.27|113.87|114.5|114.1|114.53|114.13|114.1|113.7|435
1733812500000|2024-12-10 06:35:00|114.51|114.11|114.11|113.71|114.61|114.21|114.11|113.71|545
1733812800000|2024-12-10 06:40:00|114.12|113.72|114.15|113.75|114.3|113.9|113.82|113.42|504
1733813100000|2024-12-10 06:45:00|114.16|113.76|114.59|114.19|114.71|114.31|114.02|113.62|523
1733813400000|2024-12-10 06:50:00|114.6|114.2|114.4|114|114.62|114.22|114.3|113.9|445
1733813700000|2024-12-10 06:55:00|114.36|113.96|114.19|113.79|114.47|114.07|114.12|113.72|492
1733814000000|2024-12-10 07:00:00|114.18|113.78|113.89|113.49|114.34|113.94|113.63|113.23|490
1733814300000|2024-12-10 07:05:00|113.88|113.48|113.92|113.52|114.22|113.82|113.76|113.36|480
1733814600000|2024-12-10 07:10:00|113.89|113.49|113.31|112.91|114.11|113.71|113.25|112.85|486
1733814900000|2024-12-10 07:15:00|113.33|112.93|113.52|113.12|113.74|113.34|113.32|112.92|489
1733815200000|2024-12-10 07:20:00|113.53|113.13|113.54|113.14|113.89|113.49|113.42|113.02|518
1733815500000|2024-12-10 07:25:00|113.56|113.16|113.37|112.97|113.62|113.22|113.31|112.91|409
1733815800000|2024-12-10 07:30:00|113.36|112.96|113.63|113.23|113.93|113.53|113.26|112.86|573
1733816100000|2024-12-10 07:35:00|113.62|113.22|112.95|112.55|113.69|113.29|112.95|112.55|572
1733816400000|2024-12-10 07:40:00|112.96|112.56|113.35|112.95|113.36|112.96|112.82|112.42|467
1733816700000|2024-12-10 07:45:00|113.36|112.96|113.4|113|113.76|113.36|113.24|112.84|480
1733817000000|2024-12-10 07:50:00|113.39|112.99|113.48|113.08|113.75|113.35|113.34|112.94|418
1733817300000|2024-12-10 07:55:00|113.47|113.07|114.22|113.82|114.37|113.97|113.46|113.06|439
1733817600000|2024-12-10 08:00:00|114.21|113.81|113.81|113.41|114.21|113.81|113.52|113.12|640
1733817900000|2024-12-10 08:05:00|113.82|113.42|113.39|112.99|114.44|114.04|113.26|112.86|695
1733818200000|2024-12-10 08:10:00|113.4|113|113.04|112.64|113.46|113.06|112.99|112.59|674
1733818500000|2024-12-10 08:15:00|113.05|112.65|113.61|113.21|114.1|113.7|113.05|112.65|490
1733818800000|2024-12-10 08:20:00|113.64|113.24|114.25|113.85|114.54|114.14|113.45|113.05|608
1733819100000|2024-12-10 08:25:00|114.23|113.83|114.45|114.05|114.97|114.57|114.23|113.83|456
1733819400000|2024-12-10 08:30:00|114.44|114.04|114.07|113.67|114.71|114.31|113.82|113.42|526
1733819700000|2024-12-10 08:35:00|114.05|113.65|114.02|113.62|114.22|113.82|113.77|113.37|539
1733820000000|2024-12-10 08:40:00|114|113.6|113.93|113.53|114.04|113.64|113.5|113.1|490
1733820300000|2024-12-10 08:45:00|113.95|113.55|114.66|114.26|114.93|114.53|113.92|113.52|362
1733820600000|2024-12-10 08:50:00|114.67|114.27|114.1|113.7|114.72|114.32|114.08|113.68|358
1733820900000|2024-12-10 08:55:00|114.11|113.71|114.16|113.76|114.47|114.07|113.94|113.54|485
1733821200000|2024-12-10 09:00:00|114.15|113.75|113.98|113.58|114.32|113.92|113.82|113.42|578
1733821500000|2024-12-10 09:05:00|113.95|113.55|114.13|113.73|114.56|114.16|113.93|113.53|594
1733821800000|2024-12-10 09:10:00|114.14|113.74|114.74|114.34|114.89|114.49|114.11|113.71|503
1733822100000|2024-12-10 09:15:00|114.73|114.33|114.04|113.64|114.73|114.33|113.94|113.54|520
1733822400000|2024-12-10 09:20:00|114.03|113.63|114.23|113.83|114.54|114.14|113.99|113.59|319
1733822700000|2024-12-10 09:25:00|114.24|113.84|113.89|113.49|114.35|113.95|113.77|113.37|415
1733823000000|2024-12-10 09:30:00|113.9|113.5|113.91|113.51|114.15|113.75|113.57|113.17|565
1733823300000|2024-12-10 09:35:00|113.92|113.52|113.68|113.28|114.26|113.86|113.61|113.21|573
1733823600000|2024-12-10 09:40:00|113.69|113.29|113.43|113.03|113.87|113.47|113.34|112.94|529
1733823900000|2024-12-10 09:45:00|113.42|113.02|113.49|113.09|113.56|113.16|113.31|112.91|442
1733824200000|2024-12-10 09:50:00|113.48|113.08|113.73|113.33|113.78|113.38|113.29|112.89|460
1733824500000|2024-12-10 09:55:00|113.72|113.32|114.04|113.64|114.04|113.64|113.46|113.06|321
1733824800000|2024-12-10 10:00:00|114.03|113.63|114.32|113.92|114.46|114.06|113.96|113.56|391
1733825100000|2024-12-10 10:05:00|114.34|113.94|114.51|114.11|114.64|114.24|114.15|113.75|374
1733825400000|2024-12-10 10:10:00|114.52|114.12|114.93|114.53|114.93|114.53|114.36|113.96|341
1733825700000|2024-12-10 10:15:00|114.91|114.51|114.33|113.93|115.06|114.66|114.15|113.75|499
1733826000000|2024-12-10 10:20:00|114.34|113.94|114.25|113.85|114.49|114.09|114.15|113.75|513
1733826300000|2024-12-10 10:25:00|114.26|113.86|114.06|113.66|114.35|113.95|114.01|113.61|317
1733826600000|2024-12-10 10:30:00|114.05|113.65|114.58|114.18|114.58|114.18|114.01|113.61|353
1733826900000|2024-12-10 10:35:00|114.57|114.17|114.84|114.44|114.86|114.46|114.54|114.14|261
1733827200000|2024-12-10 10:40:00|114.83|114.43|114.5|114.1|114.85|114.45|114.42|114.02|305
1733827500000|2024-12-10 10:45:00|114.51|114.11|114.51|114.11|114.56|114.16|114.26|113.86|264
1733827800000|2024-12-10 10:50:00|114.52|114.12|114.3|113.9|114.64|114.24|114.29|113.89|371
1733828100000|2024-12-10 10:55:00|114.32|113.92|114.2|113.8|114.35|113.95|114.15|113.75|212
1733828400000|2024-12-10 11:00:00|114.21|113.81|114.12|113.72|114.28|113.88|114.01|113.61|424
1733828700000|2024-12-10 11:05:00|114.13|113.73|113.63|113.23|114.15|113.75|113.55|113.15|476
1733829000000|2024-12-10 11:10:00|113.65|113.25|112.97|112.57|113.65|113.25|112.88|112.48|623
1733829300000|2024-12-10 11:15:00|112.94|112.54|113.05|112.65|113.1|112.7|112.54|112.14|604
1733829600000|2024-12-10 11:20:00|113.04|112.64|113.3|112.9|113.4|113|113.04|112.64|433
1733829900000|2024-12-10 11:25:00|113.31|112.91|113.4|113|113.81|113.41|113.3|112.9|339
1733830200000|2024-12-10 11:30:00|113.39|112.99|112.74|112.34|113.49|113.09|112.61|112.21|579
1733830500000|2024-12-10 11:35:00|112.76|112.36|112.59|112.19|113.07|112.67|112.5|112.1|531
1733830800000|2024-12-10 11:40:00|112.63|112.23|112.24|111.84|112.75|112.35|112.16|111.76|496
1733831100000|2024-12-10 11:45:00|112.25|111.85|112.56|112.16|112.57|112.17|112.06|111.66|460
1733831400000|2024-12-10 11:50:00|112.59|112.19|112.83|112.43|113.14|112.74|112.59|112.19|410
1733831700000|2024-12-10 11:55:00|112.82|112.42|112.59|112.19|112.84|112.44|112.59|112.19|362
1733832000000|2024-12-10 12:00:00|112.62|112.22|112.16|111.76|113|112.6|112.12|111.72|553
1733832300000|2024-12-10 12:05:00|112.15|111.75|111.87|111.47|112.44|112.04|111.87|111.47|468
1733832600000|2024-12-10 12:10:00|111.88|111.48|111.33|110.93|112.08|111.68|111.33|110.93|479
1733832900000|2024-12-10 12:15:00|111.32|110.92|111.75|111.35|111.79|111.39|110.86|110.46|549
1733833200000|2024-12-10 12:20:00|111.76|111.36|111.17|110.77|111.77|111.37|111.16|110.76|526
1733833500000|2024-12-10 12:25:00|111.18|110.78|110.79|110.39|111.34|110.94|110.72|110.32|503
1733833800000|2024-12-10 12:30:00|110.68|110.28|109.86|109.46|111.19|110.79|109.83|109.43|494
1733834100000|2024-12-10 12:35:00|109.85|109.45|110.32|109.92|110.34|109.94|109.47|109.07|655
1733834400000|2024-12-10 12:40:00|110.33|109.93|109.57|109.17|110.6|110.2|109.45|109.05|634
1733834700000|2024-12-10 12:45:00|109.56|109.16|110.11|109.71|110.13|109.73|109.36|108.96|573
1733835000000|2024-12-10 12:50:00|110.14|109.74|110.02|109.62|110.42|110.02|109.58|109.18|503
1733835300000|2024-12-10 12:55:00|110.03|109.63|109.37|108.97|110.26|109.86|108.93|108.53|480
1733835600000|2024-12-10 13:00:00|109.38|108.98|110.45|110.05|110.61|110.21|109.38|108.98|500
1733835900000|2024-12-10 13:05:00|110.44|110.04|110.71|110.31|110.72|110.32|109.72|109.32|554
1733836200000|2024-12-10 13:10:00|110.7|110.3|110.56|110.16|111.04|110.64|110.23|109.83|441
1733836500000|2024-12-10 13:15:00|110.66|110.26|110.82|110.42|110.85|110.45|109.98|109.58|727
1733836800000|2024-12-10 13:20:00|110.84|110.44|110.52|110.12|110.85|110.45|110.28|109.88|634
1733837100000|2024-12-10 13:25:00|110.45|110.05|109.25|108.85|110.47|110.07|109.25|108.85|737
1733837400000|2024-12-10 13:30:00|109.27|108.87|109.7|109.3|109.87|109.47|109.26|108.86|724
1733837700000|2024-12-10 13:35:00|109.69|109.29|110.31|109.91|110.43|110.03|109.64|109.24|628
1733838000000|2024-12-10 13:40:00|110.32|109.92|110.79|110.39|110.81|110.41|110.01|109.61|390
1733838300000|2024-12-10 13:45:00|110.71|110.31|111.22|110.82|111.33|110.93|110.43|110.03|422
1733838600000|2024-12-10 13:50:00|111.21|110.81|110.79|110.39|111.24|110.84|110.36|109.96|444
1733838900000|2024-12-10 13:55:00|110.8|110.4|110.74|110.34|111.05|110.65|110.44|110.04|370
1733839200000|2024-12-10 14:00:00|110.8|110.4|111.97|111.57|111.97|111.57|110.61|110.21|682
1733839500000|2024-12-10 14:05:00|111.96|111.56|111.85|111.45|112.48|112.08|111.58|111.18|644
1733839800000|2024-12-10 14:10:00|111.86|111.46|111.63|111.23|112.16|111.76|111.16|110.76|651
1733840100000|2024-12-10 14:15:00|111.59|111.19|112.17|111.77|112.2|111.8|111.49|111.09|449
1733840400000|2024-12-10 14:20:00|112.16|111.76|111.92|111.52|112.18|111.78|111.78|111.38|396
1733840700000|2024-12-10 14:25:00|111.9|111.5|112.24|111.84|112.28|111.88|111.69|111.29|341
1733841000000|2024-12-10 14:30:00|112.25|111.85|111.61|111.21|112.63|112.23|111.6|111.2|554
1733841300000|2024-12-10 14:35:00|111.6|111.2|110.7|110.3|111.65|111.25|110.33|109.93|629
1733841600000|2024-12-10 14:40:00|110.71|110.31|111.91|111.51|111.95|111.55|110.54|110.14|618
1733841900000|2024-12-10 14:45:00|111.96|111.56|112.2|111.8|112.48|112.08|111.55|111.15|702
1733842200000|2024-12-10 14:50:00|112.21|111.81|111.05|110.65|112.41|112.01|110.79|110.39|823
1733842500000|2024-12-10 14:55:00|111.03|110.63|110.83|110.43|111.24|110.84|110.14|109.74|789
1733842800000|2024-12-10 15:00:00|110.82|110.42|110.61|110.21|111.3|110.9|110.33|109.93|792
1733843100000|2024-12-10 15:05:00|110.63|110.23|110.81|110.41|111.43|111.03|110.34|109.94|746
1733843400000|2024-12-10 15:10:00|110.83|110.43|110.31|109.91|111.1|110.7|110.21|109.81|655
1733843700000|2024-12-10 15:15:00|110.24|109.84|109.44|109.04|110.39|109.99|109.4|109|516
1733844000000|2024-12-10 15:20:00|109.45|109.05|108.62|108.22|109.46|109.06|108.51|108.11|536
1733844300000|2024-12-10 15:25:00|108.61|108.21|107.61|107.21|108.65|108.25|107.6|107.2|525
1733844600000|2024-12-10 15:30:00|107.6|107.2|108.19|107.79|108.52|108.12|107.03|106.63|728
1733844900000|2024-12-10 15:35:00|108.2|107.8|107.22|106.82|108.64|108.24|106.97|106.57|547
1733845200000|2024-12-10 15:40:00|107.21|106.81|106.92|106.52|107.52|107.12|106.05|105.65|714
1733845500000|2024-12-10 15:45:00|106.91|106.51|106.06|105.66|107.7|107.3|106.05|105.65|776
1733845800000|2024-12-10 15:50:00|106.05|105.65|105.9|105.5|106.31|105.91|105.57|105.17|685
1733846100000|2024-12-10 15:55:00|105.91|105.51|105.11|104.71|106.36|105.96|104.96|104.56|692
1733846400000|2024-12-10 16:00:00|105.12|104.72|105.47|105.07|106.17|105.77|104.02|103.62|803
1733846700000|2024-12-10 16:05:00|105.46|105.06|104.26|103.86|105.56|105.16|103.97|103.57|758
1733847000000|2024-12-10 16:10:00|104.28|103.88|105.61|105.21|105.9|105.5|103.79|103.39|720
1733847300000|2024-12-10 16:15:00|105.57|105.17|105.88|105.48|105.9|105.5|104.76|104.36|655
1733847600000|2024-12-10 16:20:00|105.9|105.5|106.31|105.91|106.76|106.36|105.64|105.24|591
1733847900000|2024-12-10 16:25:00|106.32|105.92|106.17|105.77|106.87|106.47|106.13|105.73|610
1733848200000|2024-12-10 16:30:00|106.14|105.74|105.27|104.87|106.29|105.89|105.12|104.72|631
1733848500000|2024-12-10 16:35:00|105.32|104.92|105|104.6|105.53|105.13|104.61|104.21|581
1733848800000|2024-12-10 16:40:00|105.01|104.61|103.98|103.58|105.14|104.74|103.72|103.32|463
1733849100000|2024-12-10 16:45:00|104.01|103.61|106.01|105.61|106.13|105.73|103.72|103.32|806
1733849400000|2024-12-10 16:50:00|106.02|105.62|107.25|106.85|107.67|107.27|105.86|105.46|856
1733849700000|2024-12-10 16:55:00|107.24|106.84|107.71|107.31|108.06|107.66|107.06|106.66|615
1733850000000|2024-12-10 17:00:00|107.57|107.17|106.61|106.21|107.59|107.19|105.78|105.38|650
1733850300000|2024-12-10 17:05:00|106.62|106.22|106.01|105.61|106.62|106.22|105.31|104.91|530
1733850600000|2024-12-10 17:10:00|106.03|105.63|106.41|106.01|106.89|106.49|105.96|105.56|408
1733850900000|2024-12-10 17:15:00|106.42|106.02|105.42|105.02|106.44|106.04|105.05|104.65|540
1733851200000|2024-12-10 17:20:00|105.4|105|104.87|104.47|105.71|105.31|104.74|104.34|537
1733851500000|2024-12-10 17:25:00|104.86|104.46|104.09|103.69|105.21|104.81|103.86|103.46|500
1733851800000|2024-12-10 17:30:00|104.08|103.68|104.18|103.78|104.56|104.16|103.74|103.34|586
1733852100000|2024-12-10 17:35:00|104.19|103.79|103.9|103.5|104.44|104.04|103.43|103.03|582
1733852400000|2024-12-10 17:40:00|103.91|103.51|103.81|103.41|104.01|103.61|103.14|102.74|504
1733852700000|2024-12-10 17:45:00|103.83|103.43|104.73|104.33|104.95|104.55|103.6|103.2|833
1733853000000|2024-12-10 17:50:00|104.75|104.35|103.36|102.96|104.76|104.36|103.26|102.86|833
1733853300000|2024-12-10 17:55:00|103.35|102.95|102.22|101.82|103.41|103.01|102.21|101.81|750
1733853600000|2024-12-10 18:00:00|102.21|101.81|102.72|102.32|102.87|102.47|101.66|101.26|595
1733853900000|2024-12-10 18:05:00|102.69|102.29|101.74|101.34|103.1|102.7|101.47|101.07|485
1733854200000|2024-12-10 18:10:00|101.76|101.36|102.59|102.19|102.66|102.26|101.55|101.15|648
1733854500000|2024-12-10 18:15:00|102.64|102.24|104.6|104.2|104.6|104.2|102.6|102.2|765
1733854800000|2024-12-10 18:20:00|104.59|104.19|104.38|103.98|105.16|104.76|104.16|103.76|761
1733855100000|2024-12-10 18:25:00|104.39|103.99|104.44|104.04|104.73|104.33|103.85|103.45|814
1733855400000|2024-12-10 18:30:00|104.43|104.03|104.93|104.53|105.28|104.88|104.14|103.74|713
1733855700000|2024-12-10 18:35:00|104.92|104.52|105.74|105.34|105.74|105.34|104.77|104.37|703
1733856000000|2024-12-10 18:40:00|105.73|105.33|105.61|105.21|105.83|105.43|105.14|104.74|615
1733856300000|2024-12-10 18:45:00|105.62|105.22|105.62|105.22|105.66|105.26|105.1|104.7|511
1733856600000|2024-12-10 18:50:00|105.61|105.21|105.38|104.98|105.62|105.22|104.97|104.57|478
1733856900000|2024-12-10 18:55:00|105.34|104.94|105.14|104.74|105.34|104.94|104.91|104.51|473
1733857200000|2024-12-10 19:00:00|105.15|104.75|105.37|104.97|105.9|105.5|104.99|104.59|655
1733857500000|2024-12-10 19:05:00|105.36|104.96|105.82|105.42|105.96|105.56|105.32|104.92|568
1733857800000|2024-12-10 19:10:00|105.83|105.43|105.75|105.35|106.11|105.71|105.6|105.2|416
1733858100000|2024-12-10 19:15:00|105.74|105.34|106.19|105.79|106.23|105.83|105.36|104.96|456
1733858400000|2024-12-10 19:20:00|106.2|105.8|106.44|106.04|106.76|106.36|106.14|105.74|484
1733858700000|2024-12-10 19:25:00|106.45|106.05|106.67|106.27|106.7|106.3|106.35|105.95|574
1733859000000|2024-12-10 19:30:00|106.68|106.28|106.69|106.29|106.73|106.33|106.2|105.8|598
1733859300000|2024-12-10 19:35:00|106.7|106.3|106.74|106.34|106.75|106.35|106.44|106.04|516
1733859600000|2024-12-10 19:40:00|106.72|106.32|106.93|106.53|107.17|106.77|106.65|106.25|571
1733859900000|2024-12-10 19:45:00|106.94|106.54|106.32|105.92|106.94|106.54|106.12|105.72|685
1733860200000|2024-12-10 19:50:00|106.33|105.93|107.28|106.88|107.34|106.94|106.19|105.79|647
1733860500000|2024-12-10 19:55:00|107.29|106.89|107.41|107.01|107.56|107.16|107.2|106.8|439
1733860800000|2024-12-10 20:00:00|107.4|107|106.87|106.47|107.48|107.08|106.68|106.28|624
1733861100000|2024-12-10 20:05:00|106.83|106.43|107.84|107.44|107.88|107.48|106.63|106.23|668
1733861400000|2024-12-10 20:10:00|107.83|107.43|107.3|106.9|107.91|107.51|106.98|106.58|528
1733861700000|2024-12-10 20:15:00|107.32|106.92|107.82|107.42|107.88|107.48|107.15|106.75|664
1733862000000|2024-12-10 20:20:00|107.83|107.43|108.17|107.77|108.17|107.77|107.7|107.3|450
1733862300000|2024-12-10 20:25:00|108.19|107.79|108.36|107.96|108.37|107.97|107.99|107.59|277
1733862600000|2024-12-10 20:30:00|108.32|107.92|108.4|108|108.52|108.12|107.85|107.45|334
1733862900000|2024-12-10 20:35:00|108.39|107.99|108.83|108.43|109|108.6|108.22|107.82|341
1733863200000|2024-12-10 20:40:00|108.81|108.41|108.92|108.52|109.1|108.7|108.73|108.33|340
1733863500000|2024-12-10 20:45:00|108.97|108.57|109.2|108.8|109.27|108.87|108.45|108.05|498
1733863800000|2024-12-10 20:50:00|109.23|108.83|109.28|108.88|109.79|109.39|109.2|108.8|520
1733864100000|2024-12-10 20:55:00|109.3|108.9|109.81|109.41|110.03|109.63|108.74|108.34|552
1733864400000|2024-12-10 21:00:00|109.83|109.43|110.33|109.93|110.36|109.96|109.6|109.2|654
1733864700000|2024-12-10 21:05:00|110.32|109.92|111.19|110.79|111.23|110.83|110.14|109.74|580
1733865000000|2024-12-10 21:10:00|111.2|110.8|111.04|110.64|111.77|111.37|110.78|110.38|596
1733865300000|2024-12-10 21:15:00|111.03|110.63|109.76|109.36|111.06|110.66|109.68|109.28|590
1733865600000|2024-12-10 21:20:00|109.75|109.35|109.87|109.47|110.24|109.84|109.59|109.19|696
1733865900000|2024-12-10 21:25:00|109.86|109.46|110.38|109.98|110.76|110.36|109.77|109.37|630
1733866200000|2024-12-10 21:30:00|110.41|110.01|110.41|110.01|111.11|110.71|110.37|109.97|603
1733866500000|2024-12-10 21:35:00|110.44|110.04|110.7|110.3|110.98|110.58|110.18|109.78|642
1733866800000|2024-12-10 21:40:00|110.65|110.25|110.01|109.61|110.74|110.34|109.79|109.39|633
1733867100000|2024-12-10 21:45:00|109.92|109.52|109.89|109.49|110.07|109.67|109.59|109.19|613
1733867400000|2024-12-10 21:50:00|109.9|109.5|110.05|109.65|110.17|109.77|109.39|108.99|648
1733867700000|2024-12-10 21:55:00|110.06|109.66|110|109.6|110.4|110|109.63|109.23|521
1733868000000|2024-12-10 22:00:00|109.96|109.56|110.18|109.78|110.34|109.94|109.81|109.41|545
1733868300000|2024-12-10 22:05:00|110.19|109.79|110.44|110.04|110.52|110.12|110.18|109.78|449
1733868600000|2024-12-10 22:10:00|110.46|110.06|110.15|109.75|110.49|110.09|109.66|109.26|413
1733868900000|2024-12-10 22:15:00|110.14|109.74|109.66|109.26|110.21|109.81|109.44|109.04|413
1733869200000|2024-12-10 22:20:00|109.67|109.27|110.14|109.74|110.14|109.74|109.47|109.07|281
1733869500000|2024-12-10 22:25:00|110.15|109.75|110.26|109.86|110.36|109.96|110.04|109.64|225
1733869800000|2024-12-10 22:30:00|110.3|109.9|110.72|110.32|110.79|110.39|110.29|109.89|477
1733870100000|2024-12-10 22:35:00|110.71|110.31|110.71|110.31|110.89|110.49|110.54|110.14|376
1733870400000|2024-12-10 22:40:00|110.72|110.32|110.34|109.94|110.72|110.32|110.33|109.93|242
1733870700000|2024-12-10 22:45:00|110.35|109.95|110.49|110.09|110.55|110.15|110.34|109.94|474
1733871000000|2024-12-10 22:50:00|110.5|110.1|110.63|110.23|110.63|110.23|110.3|109.9|317
1733871300000|2024-12-10 22:55:00|110.64|110.24|110.5|110.1|110.75|110.35|110.27|109.87|296
1733871600000|2024-12-10 23:00:00|110.51|110.11|110.72|110.32|110.83|110.43|110.51|110.11|229
1733871900000|2024-12-10 23:05:00|110.71|110.31|110.66|110.26|110.96|110.56|110.65|110.25|412
1733872200000|2024-12-10 23:10:00|110.67|110.27|110.49|110.09|110.93|110.53|110.33|109.93|605
1733872500000|2024-12-10 23:15:00|110.48|110.08|110.91|110.51|110.95|110.55|110.48|110.08|548
1733872800000|2024-12-10 23:20:00|110.92|110.52|110.33|109.93|110.95|110.55|110.31|109.91|570
1733873100000|2024-12-10 23:25:00|110.34|109.94|110.46|110.06|110.46|110.06|110.32|109.92|504
1733873400000|2024-12-10 23:30:00|110.45|110.05|110.42|110.02|110.59|110.19|110.18|109.78|603
1733873700000|2024-12-10 23:35:00|110.43|110.03|109.78|109.38|110.67|110.27|109.78|109.38|602
1733874000000|2024-12-10 23:40:00|109.81|109.41|109.78|109.38|110.06|109.66|109.66|109.26|492
1733874300000|2024-12-10 23:45:00|109.79|109.39|109.78|109.38|109.93|109.53|109.44|109.04|522
1733874600000|2024-12-10 23:50:00|109.79|109.39|109.82|109.42|109.88|109.48|109.54|109.14|380
1733874900000|2024-12-10 23:55:00|109.85|109.45|110.08|109.68|110.27|109.87|109.81|109.41|524
1733875200000|2024-12-11 00:00:00|110.09|109.69|110.31|109.91|110.41|110.01|109.89|109.49|623
1733875500000|2024-12-11 00:05:00|110.3|109.9|110.32|109.92|110.54|110.14|110.09|109.69|469
1733875800000|2024-12-11 00:10:00|110.31|109.91|110.05|109.65|110.47|110.07|110.03|109.63|476
1733876100000|2024-12-11 00:15:00|110.04|109.64|109.5|109.1|110.1|109.7|109.37|108.97|506
1733876400000|2024-12-11 00:20:00|109.51|109.11|109.3|108.9|109.98|109.58|109.14|108.74|434
1733876700000|2024-12-11 00:25:00|109.29|108.89|109.05|108.65|109.43|109.03|108.83|108.43|407
1733877000000|2024-12-11 00:30:00|109.04|108.64|108.79|108.39|109.34|108.94|108.78|108.38|437
1733877300000|2024-12-11 00:35:00|108.8|108.4|108.31|107.91|108.99|108.59|108.3|107.9|545
1733877600000|2024-12-11 00:40:00|108.3|107.9|107.68|107.28|108.48|108.08|107.61|107.21|511
1733877900000|2024-12-11 00:45:00|107.69|107.29|108.04|107.64|108.69|108.29|107.62|107.22|699
1733878200000|2024-12-11 00:50:00|108.06|107.66|109.02|108.62|109.32|108.92|107.98|107.58|485
1733878500000|2024-12-11 00:55:00|109.01|108.61|109.09|108.69|109.48|109.08|108.93|108.53|473
1733878800000|2024-12-11 01:00:00|109.11|108.71|108.22|107.82|109.14|108.74|107.82|107.42|494
1733879100000|2024-12-11 01:05:00|108.24|107.84|108.19|107.79|108.89|108.49|107.86|107.46|682
1733879400000|2024-12-11 01:10:00|108.17|107.77|108.15|107.75|108.46|108.06|107.75|107.35|783
1733879700000|2024-12-11 01:15:00|108.17|107.77|109|108.6|109.45|109.05|107.92|107.52|900
1733880000000|2024-12-11 01:20:00|109.02|108.62|107.49|107.09|109.05|108.65|107.36|106.96|872
1733880300000|2024-12-11 01:25:00|107.5|107.1|106.56|106.16|107.71|107.31|106.48|106.08|561
1733880600000|2024-12-11 01:30:00|106.64|106.24|107.24|106.84|107.48|107.08|106.63|106.23|645
1733880900000|2024-12-11 01:35:00|107.22|106.82|108.48|108.08|108.48|108.08|107.2|106.8|594
1733881200000|2024-12-11 01:40:00|108.47|108.07|107.74|107.34|108.52|108.12|107.61|107.21|601
1733881500000|2024-12-11 01:45:00|107.73|107.33|108.25|107.85|108.51|108.11|107.73|107.33|600
1733881800000|2024-12-11 01:50:00|108.26|107.86|106.83|106.43|108.35|107.95|106.81|106.41|653
1733882100000|2024-12-11 01:55:00|106.87|106.47|106.79|106.39|107.33|106.93|106.73|106.33|530
1733882400000|2024-12-11 02:00:00|106.75|106.35|106.77|106.37|106.87|106.47|106.26|105.86|451
1733882700000|2024-12-11 02:05:00|106.79|106.39|107.74|107.34|107.93|107.53|106.79|106.39|403
1733883000000|2024-12-11 02:10:00|107.72|107.32|107.01|106.61|107.74|107.34|106.88|106.48|401
1733883300000|2024-12-11 02:15:00|107.08|106.68|107.86|107.46|107.89|107.49|106.93|106.53|470
1733883600000|2024-12-11 02:20:00|107.87|107.47|107.94|107.54|108.23|107.83|107.58|107.18|516
1733883900000|2024-12-11 02:25:00|107.91|107.51|108.44|108.04|108.47|108.07|107.9|107.5|550
1733884200000|2024-12-11 02:30:00|108.46|108.06|108.91|108.51|109.46|109.06|108.24|107.84|538
1733884500000|2024-12-11 02:35:00|108.92|108.52|109.46|109.06|109.5|109.1|108.92|108.52|506
1733884800000|2024-12-11 02:40:00|109.45|109.05|110.16|109.76|110.21|109.81|109.42|109.02|455
1733885100000|2024-12-11 02:45:00|110.15|109.75|109.93|109.53|110.28|109.88|109.6|109.2|464
1733885400000|2024-12-11 02:50:00|109.92|109.52|109.87|109.47|110.15|109.75|109.5|109.1|427
1733885700000|2024-12-11 02:55:00|109.75|109.35|110|109.6|110.09|109.69|109.62|109.22|412
1733886000000|2024-12-11 03:00:00|109.98|109.58|110.15|109.75|110.33|109.93|109.84|109.44|566
1733886300000|2024-12-11 03:05:00|110.16|109.76|110.87|110.47|110.89|110.49|110.15|109.75|421
1733886600000|2024-12-11 03:10:00|110.86|110.46|110.46|110.06|110.86|110.46|110.13|109.73|462
1733886900000|2024-12-11 03:15:00|110.47|110.07|110.69|110.29|110.91|110.51|110.47|110.07|304
1733887200000|2024-12-11 03:20:00|110.68|110.28|110.43|110.03|110.68|110.28|110.11|109.71|436
1733887500000|2024-12-11 03:25:00|110.42|110.02|110.54|110.14|110.58|110.18|110.2|109.8|407
1733887800000|2024-12-11 03:30:00|110.44|110.04|110.39|109.99|110.51|110.11|110.04|109.64|307
1733888100000|2024-12-11 03:35:00|110.41|110.01|110.19|109.79|110.49|110.09|110.03|109.63|234
1733888400000|2024-12-11 03:40:00|110.18|109.78|110.21|109.81|110.27|109.87|109.89|109.49|255
1733888700000|2024-12-11 03:45:00|110.26|109.86|110.18|109.78|110.3|109.9|109.94|109.54|294
1733889000000|2024-12-11 03:50:00|110.17|109.77|110.07|109.67|110.3|109.9|109.89|109.49|335
1733889300000|2024-12-11 03:55:00|110.05|109.65|109.86|109.46|110.12|109.72|109.68|109.28|293
1733889600000|2024-12-11 04:00:00|109.83|109.43|110.22|109.82|110.49|110.09|109.81|109.41|237
1733889900000|2024-12-11 04:05:00|110.19|109.79|109.98|109.58|110.57|110.17|109.85|109.45|243
1733890200000|2024-12-11 04:10:00|109.99|109.59|109.94|109.54|110.12|109.72|109.64|109.24|269
1733890500000|2024-12-11 04:15:00|109.95|109.55|110.13|109.73|110.25|109.85|109.86|109.46|273
1733890800000|2024-12-11 04:20:00|110.14|109.74|110.73|110.33|110.82|110.42|110.14|109.74|193
1733891100000|2024-12-11 04:25:00|110.7|110.3|110.64|110.24|110.84|110.44|110.51|110.11|194
1733891400000|2024-12-11 04:30:00|110.7|110.3|110.62|110.22|110.95|110.55|110.3|109.9|324
1733891700000|2024-12-11 04:35:00|110.61|110.21|110.61|110.21|110.78|110.38|110.38|109.98|431
1733892000000|2024-12-11 04:40:00|110.62|110.22|110.18|109.78|110.62|110.22|110.18|109.78|419
1733892300000|2024-12-11 04:45:00|110.2|109.8|110.54|110.14|110.65|110.25|109.83|109.43|474
1733892600000|2024-12-11 04:50:00|110.56|110.16|110.65|110.25|110.72|110.32|110.43|110.03|347
1733892900000|2024-12-11 04:55:00|110.64|110.24|110.44|110.04|110.68|110.28|110.38|109.98|323
1733893200000|2024-12-11 05:00:00|110.46|110.06|110.83|110.43|111.15|110.75|110.42|110.02|354
1733893500000|2024-12-11 05:05:00|110.84|110.44|110.44|110.04|110.88|110.48|110.39|109.99|687
1733893800000|2024-12-11 05:10:00|110.45|110.05|110.32|109.92|110.48|110.08|109.97|109.57|427
1733894100000|2024-12-11 05:15:00|110.31|109.91|110.42|110.02|110.45|110.05|110.22|109.82|453
1733894400000|2024-12-11 05:20:00|110.43|110.03|110.42|110.02|110.6|110.2|110.34|109.94|423
1733894700000|2024-12-11 05:25:00|110.41|110.01|110.14|109.74|110.43|110.03|110.03|109.63|279
1733895000000|2024-12-11 05:30:00|110.15|109.75|109.89|109.49|110.24|109.84|109.78|109.38|538
1733895300000|2024-12-11 05:35:00|109.87|109.47|109.78|109.38|110.07|109.67|109.74|109.34|538
1733895600000|2024-12-11 05:40:00|109.77|109.37|110.45|110.05|110.53|110.13|109.73|109.33|310
1733895900000|2024-12-11 05:45:00|110.46|110.06|110.24|109.84|110.5|110.1|110.15|109.75|514
1733896200000|2024-12-11 05:50:00|110.25|109.85|110.19|109.79|110.3|109.9|110.13|109.73|690
1733896500000|2024-12-11 05:55:00|110.18|109.78|110.32|109.92|110.46|110.06|110.14|109.74|751
1733896800000|2024-12-11 06:00:00|110.33|109.93|110.39|109.99|110.4|110|109.86|109.46|496
1733897100000|2024-12-11 06:05:00|110.33|109.93|110.45|110.05|110.5|110.1|110.31|109.91|206
1733897400000|2024-12-11 06:10:00|110.44|110.04|110.68|110.28|110.75|110.35|110.44|110.04|485
1733897700000|2024-12-11 06:15:00|110.67|110.27|110.57|110.17|110.84|110.44|110.41|110.01|702
1733898000000|2024-12-11 06:20:00|110.55|110.15|110.22|109.82|110.56|110.16|110.12|109.72|432
1733898300000|2024-12-11 06:25:00|110.23|109.83|110.49|110.09|110.56|110.16|110.18|109.78|262
1733898600000|2024-12-11 06:30:00|110.48|110.08|110.46|110.06|110.53|110.13|110.2|109.8|302
1733898900000|2024-12-11 06:35:00|110.43|110.03|110.58|110.18|110.6|110.2|110.19|109.79|579
1733899200000|2024-12-11 06:40:00|110.56|110.16|110.47|110.07|110.63|110.23|110.45|110.05|702
1733899500000|2024-12-11 06:45:00|110.44|110.04|110.65|110.25|110.69|110.29|110.25|109.85|675
1733899800000|2024-12-11 06:50:00|110.64|110.24|110.92|110.52|110.97|110.57|110.57|110.17|397
1733900100000|2024-12-11 06:55:00|110.94|110.54|110.8|110.4|110.97|110.57|110.74|110.34|296
1733900400000|2024-12-11 07:00:00|110.83|110.43|111.21|110.81|111.21|110.81|110.78|110.38|395
1733900700000|2024-12-11 07:05:00|111.19|110.79|110.93|110.53|111.3|110.9|110.82|110.42|472
1733901000000|2024-12-11 07:10:00|110.92|110.52|110.77|110.37|110.92|110.52|110.57|110.17|380
1733901300000|2024-12-11 07:15:00|110.76|110.36|110.35|109.95|110.76|110.36|110.33|109.93|560
1733901600000|2024-12-11 07:20:00|110.33|109.93|110.59|110.19|110.72|110.32|110.33|109.93|535
1733901900000|2024-12-11 07:25:00|110.6|110.2|110.73|110.33|110.74|110.34|110.52|110.12|572
1733902200000|2024-12-11 07:30:00|110.71|110.31|110.92|110.52|111.15|110.75|110.7|110.3|498
1733902500000|2024-12-11 07:35:00|110.93|110.53|110.19|109.79|111.02|110.62|109.97|109.57|600
1733902800000|2024-12-11 07:40:00|110.2|109.8|110.23|109.83|110.28|109.88|110.06|109.66|305
1733903100000|2024-12-11 07:45:00|110.24|109.84|109.72|109.32|110.3|109.9|109.69|109.29|359
1733903400000|2024-12-11 07:50:00|109.73|109.33|109.7|109.3|109.79|109.39|109.23|108.83|433
1733903700000|2024-12-11 07:55:00|109.71|109.31|109.22|108.82|109.71|109.31|109.18|108.78|355
1733904000000|2024-12-11 08:00:00|109.2|108.8|109.42|109.02|109.82|109.42|109.09|108.69|349
1733904300000|2024-12-11 08:05:00|109.41|109.01|109.8|109.4|109.92|109.52|109.35|108.95|289
1733904600000|2024-12-11 08:10:00|109.82|109.42|110.1|109.7|110.22|109.82|109.77|109.37|296
1733904900000|2024-12-11 08:15:00|110.12|109.72|110.18|109.78|110.4|110|109.99|109.59|501
1733905200000|2024-12-11 08:20:00|110.2|109.8|110.63|110.23|110.94|110.54|110.2|109.8|542
1733905500000|2024-12-11 08:25:00|110.59|110.19|110.84|110.44|110.94|110.54|110.59|110.19|396
1733905800000|2024-12-11 08:30:00|110.81|110.41|111.07|110.67|111.12|110.72|110.59|110.19|335
1733906100000|2024-12-11 08:35:00|111.09|110.69|111.72|111.32|111.72|111.32|110.92|110.52|247
1733906400000|2024-12-11 08:40:00|111.73|111.33|111.99|111.59|112.05|111.65|111.48|111.08|353
1733906700000|2024-12-11 08:45:00|112.04|111.64|111.4|111|112.05|111.65|111.4|111|479
1733907000000|2024-12-11 08:50:00|111.37|110.97|111.67|111.27|111.75|111.35|111.08|110.68|612
1733907300000|2024-12-11 08:55:00|111.66|111.26|111.9|111.5|112|111.6|111.42|111.02|417
1733907600000|2024-12-11 09:00:00|111.91|111.51|111.51|111.11|111.96|111.56|111.51|111.11|424
1733907900000|2024-12-11 09:05:00|111.53|111.13|111.63|111.23|111.81|111.41|111.46|111.06|416
1733908200000|2024-12-11 09:10:00|111.61|111.21|111.23|110.83|111.61|111.21|111.17|110.77|383
1733908500000|2024-12-11 09:15:00|111.22|110.82|111.26|110.86|111.57|111.17|111.01|110.61|440
1733908800000|2024-12-11 09:20:00|111.27|110.87|111.23|110.83|111.39|110.99|111|110.6|463
1733909100000|2024-12-11 09:25:00|111.24|110.84|111.11|110.71|111.28|110.88|111.05|110.65|335
1733909400000|2024-12-11 09:30:00|111.12|110.72|111.36|110.96|111.36|110.96|110.89|110.49|422
1733909700000|2024-12-11 09:35:00|111.35|110.95|111.29|110.89|111.57|111.17|111.17|110.77|331
1733910000000|2024-12-11 09:40:00|111.3|110.9|111.37|110.97|111.45|111.05|111.17|110.77|330
1733910300000|2024-12-11 09:45:00|111.38|110.98|111.67|111.27|111.67|111.27|111.11|110.71|365
1733910600000|2024-12-11 09:50:00|111.66|111.26|111.73|111.33|111.82|111.42|111.41|111.01|351
1733910900000|2024-12-11 09:55:00|111.7|111.3|111.95|111.55|111.95|111.55|111.7|111.3|418
1733911200000|2024-12-11 10:00:00|111.92|111.52|111.78|111.38|112.1|111.7|111.71|111.31|229
1733911500000|2024-12-11 10:05:00|111.77|111.37|111.88|111.48|112.06|111.66|111.69|111.29|228
1733911800000|2024-12-11 10:10:00|111.91|111.51|111.59|111.19|111.91|111.51|111.57|111.17|200
1733912100000|2024-12-11 10:15:00|111.58|111.18|111.58|111.18|111.61|111.21|111.19|110.79|247
1733912400000|2024-12-11 10:20:00|111.6|111.2|111.6|111.2|111.64|111.24|111.48|111.08|178
1733912700000|2024-12-11 10:25:00|111.61|111.21|111.63|111.23|111.78|111.38|111.58|111.18|161
1733913000000|2024-12-11 10:30:00|111.66|111.26|111.72|111.32|111.82|111.42|111.58|111.18|282
1733913300000|2024-12-11 10:35:00|111.71|111.31|111.65|111.25|111.86|111.46|111.59|111.19|266
1733913600000|2024-12-11 10:40:00|111.63|111.23|111.73|111.33|111.74|111.34|111.51|111.11|212
1733913900000|2024-12-11 10:45:00|111.68|111.28|111.63|111.23|111.69|111.29|111.5|111.1|160
1733914200000|2024-12-11 10:50:00|111.64|111.24|111.99|111.59|112.01|111.61|111.64|111.24|228
1733914500000|2024-12-11 10:55:00|112.02|111.62|112.22|111.82|112.24|111.84|111.94|111.54|215
1733914800000|2024-12-11 11:00:00|112.21|111.81|112.29|111.89|112.32|111.92|111.96|111.56|357
1733915100000|2024-12-11 11:05:00|112.31|111.91|111.98|111.58|112.34|111.94|111.92|111.52|282
1733915400000|2024-12-11 11:10:00|111.99|111.59|112.13|111.73|112.13|111.73|111.93|111.53|79
1733915700000|2024-12-11 11:15:00|112.15|111.75|112.84|112.44|112.9|112.5|112.14|111.74|409
1733916000000|2024-12-11 11:20:00|112.83|112.43|112.81|112.41|112.88|112.48|112.39|111.99|255
1733916300000|2024-12-11 11:25:00|112.8|112.4|113.14|112.74|113.18|112.78|112.71|112.31|80
1733916600000|2024-12-11 11:30:00|113.13|112.73|113.1|112.7|113.13|112.73|112.95|112.55|173
1733916900000|2024-12-11 11:35:00|113.11|112.71|113.04|112.64|113.48|113.08|112.83|112.43|275
1733917200000|2024-12-11 11:40:00|113.07|112.67|112.62|112.22|113.07|112.67|112.55|112.15|342
1733917500000|2024-12-11 11:45:00|112.63|112.23|112.19|111.79|112.84|112.44|112.17|111.77|339
1733917800000|2024-12-11 11:50:00|112.2|111.8|112.56|112.16|112.64|112.24|112.2|111.8|274
1733918100000|2024-12-11 11:55:00|112.55|112.15|113.06|112.66|113.14|112.74|112.46|112.06|213
1733918400000|2024-12-11 12:00:00|113.05|112.65|113.4|113|113.41|113.01|112.89|112.49|341
1733918700000|2024-12-11 12:05:00|113.39|112.99|113.54|113.14|113.76|113.36|113.35|112.95|303
1733919000000|2024-12-11 12:10:00|113.55|113.15|113.44|113.04|113.78|113.38|113.38|112.98|322
1733919300000|2024-12-11 12:15:00|113.48|113.08|113.69|113.29|113.75|113.35|113.13|112.73|299
1733919600000|2024-12-11 12:20:00|113.7|113.3|113.79|113.39|114.06|113.66|113.67|113.27|313
1733919900000|2024-12-11 12:25:00|113.81|113.41|114.27|113.87|114.29|113.89|113.79|113.39|268
1733920200000|2024-12-11 12:30:00|114.25|113.85|114.4|114|114.61|114.21|114.18|113.78|519
1733920500000|2024-12-11 12:35:00|114.43|114.03|114.73|114.33|114.77|114.37|114.39|113.99|466
1733920800000|2024-12-11 12:40:00|114.74|114.34|114.47|114.07|114.74|114.34|114.41|114.01|567
1733921100000|2024-12-11 12:45:00|114.48|114.08|114.25|113.85|114.72|114.32|114.24|113.84|321
1733921400000|2024-12-11 12:50:00|114.24|113.84|114.35|113.95|114.37|113.97|114.01|113.61|303
1733921700000|2024-12-11 12:55:00|114.36|113.96|114.25|113.85|114.38|113.98|114.13|113.73|343
1733922000000|2024-12-11 13:00:00|114.24|113.84|113.82|113.42|114.37|113.97|113.79|113.39|438
1733922300000|2024-12-11 13:05:00|113.81|113.41|114.17|113.77|114.44|114.04|113.81|113.41|357
1733922600000|2024-12-11 13:10:00|114.2|113.8|113.83|113.43|114.32|113.92|113.8|113.4|310
1733922900000|2024-12-11 13:15:00|113.86|113.46|113.48|113.08|113.86|113.46|113.24|112.84|429
1733923200000|2024-12-11 13:20:00|113.47|113.07|113.64|113.24|113.72|113.32|113.11|112.71|468
1733923500000|2024-12-11 13:25:00|113.63|113.23|114.07|113.67|114.08|113.68|113.48|113.08|351
1733923800000|2024-12-11 13:30:00|114.08|113.68|115.07|114.67|115.33|114.93|114.06|113.66|653
1733924100000|2024-12-11 13:35:00|115.11|114.71|114.46|114.06|115.34|114.94|114.37|113.97|665
1733924400000|2024-12-11 13:40:00|114.48|114.08|114.56|114.16|114.7|114.3|113.63|113.23|745
1733924700000|2024-12-11 13:45:00|114.55|114.15|114.32|113.92|114.6|114.2|114.13|113.73|707
1733925000000|2024-12-11 13:50:00|114.31|113.91|114.11|113.71|114.39|113.99|113.77|113.37|554
1733925300000|2024-12-11 13:55:00|114.09|113.69|114.78|114.38|114.83|114.43|113.84|113.44|373
1733925600000|2024-12-11 14:00:00|114.77|114.37|114.05|113.65|114.83|114.43|114.04|113.64|459
1733925900000|2024-12-11 14:05:00|114.06|113.66|113.8|113.4|114.39|113.99|113.71|113.31|414
1733926200000|2024-12-11 14:10:00|113.81|113.41|113.7|113.3|113.86|113.46|113.36|112.96|326
1733926500000|2024-12-11 14:15:00|113.69|113.29|113.65|113.25|113.7|113.3|113.38|112.98|325
1733926800000|2024-12-11 14:20:00|113.66|113.26|114.32|113.92|114.34|113.94|113.53|113.13|190
1733927100000|2024-12-11 14:25:00|114.33|113.93|114.18|113.78|114.43|114.03|113.89|113.49|254
1733927400000|2024-12-11 14:30:00|114.19|113.79|114.31|113.91|114.5|114.1|113.83|113.43|370
1733927700000|2024-12-11 14:35:00|114.3|113.9|114.3|113.9|114.72|114.32|114.22|113.82|409
1733928000000|2024-12-11 14:40:00|114.29|113.89|114.51|114.11|114.51|114.11|114.09|113.69|411
1733928300000|2024-12-11 14:45:00|114.52|114.12|115.35|114.95|115.46|115.06|114.45|114.05|558
1733928600000|2024-12-11 14:50:00|115.34|114.94|116.12|115.72|116.15|115.75|115.33|114.93|560
1733928900000|2024-12-11 14:55:00|116.15|115.75|115.99|115.59|116.56|116.16|115.78|115.38|662
1733929200000|2024-12-11 15:00:00|115.95|115.55|116.26|115.86|116.27|115.87|115.62|115.22|554
1733929500000|2024-12-11 15:05:00|116.27|115.87|116.46|116.06|116.94|116.54|116.12|115.72|589
1733929800000|2024-12-11 15:10:00|116.44|116.04|117.32|116.92|117.66|117.26|116.44|116.04|319
1733930100000|2024-12-11 15:15:00|117.31|116.91|117.38|116.98|117.55|117.15|116.67|116.27|526
1733930400000|2024-12-11 15:20:00|117.46|117.06|118.22|117.82|118.22|117.82|117.24|116.84|432
1733930700000|2024-12-11 15:25:00|118.21|117.81|118.26|117.86|118.63|118.23|118.04|117.64|541
1733931000000|2024-12-11 15:30:00|118.27|117.87|118.53|118.13|118.55|118.15|117.66|117.26|625
1733931300000|2024-12-11 15:35:00|118.52|118.12|117.93|117.53|118.55|118.15|117.57|117.17|673
1733931600000|2024-12-11 15:40:00|117.92|117.52|117.32|116.92|118.01|117.61|117.2|116.8|417
1733931900000|2024-12-11 15:45:00|117.33|116.93|117.06|116.66|117.33|116.93|116.94|116.54|526
1733932200000|2024-12-11 15:50:00|117.08|116.68|117.29|116.89|117.35|116.95|117.04|116.64|366
1733932500000|2024-12-11 15:55:00|117.3|116.9|117.03|116.63|117.39|116.99|116.67|116.27|413
1733932800000|2024-12-11 16:00:00|117.05|116.65|117.23|116.83|117.38|116.98|117.04|116.64|303
1733933100000|2024-12-11 16:05:00|117.22|116.82|117.55|117.15|117.83|117.43|117.21|116.81|491
1733933400000|2024-12-11 16:10:00|117.57|117.17|116.57|116.17|117.62|117.22|116.54|116.14|554
1733933700000|2024-12-11 16:15:00|116.58|116.18|117.34|116.94|117.36|116.96|116.58|116.18|504
1733934000000|2024-12-11 16:20:00|117.33|116.93|117.64|117.24|117.98|117.58|117.31|116.91|401
1733934300000|2024-12-11 16:25:00|117.63|117.23|118.11|117.71|118.14|117.74|117.4|117|385
1733934600000|2024-12-11 16:30:00|118.09|117.69|117.58|117.18|118.13|117.73|117.16|116.76|554
1733934900000|2024-12-11 16:35:00|117.56|117.16|117.4|117|117.74|117.34|117.1|116.7|595
1733935200000|2024-12-11 16:40:00|117.39|116.99|117.09|116.69|117.39|116.99|116.7|116.3|456
1733935500000|2024-12-11 16:45:00|117.08|116.68|116.97|116.57|117.09|116.69|116.71|116.31|458
1733935800000|2024-12-11 16:50:00|116.96|116.56|117.68|117.28|117.68|117.28|116.89|116.49|351
1733936100000|2024-12-11 16:55:00|117.69|117.29|117.24|116.84|117.95|117.55|117.07|116.67|460
1733936400000|2024-12-11 17:00:00|117.22|116.82|117.71|117.31|117.72|117.32|117.15|116.75|286
1733936700000|2024-12-11 17:05:00|117.7|117.3|117.48|117.08|117.9|117.5|117.41|117.01|441
1733937000000|2024-12-11 17:10:00|117.51|117.11|117.48|117.08|117.84|117.44|117.43|117.03|435
1733937300000|2024-12-11 17:15:00|117.49|117.09|117.15|116.75|117.49|117.09|117.08|116.68|339
1733937600000|2024-12-11 17:20:00|117.17|116.77|116.75|116.35|117.32|116.92|116.65|116.25|428
1733937900000|2024-12-11 17:25:00|116.69|116.29|116.04|115.64|116.69|116.29|116.04|115.64|212
1733938200000|2024-12-11 17:30:00|115.99|115.59|116.19|115.79|116.42|116.02|115.91|115.51|446
1733938500000|2024-12-11 17:35:00|116.2|115.8|115.89|115.49|116.32|115.92|115.87|115.47|446
1733938800000|2024-12-11 17:40:00|115.91|115.51|116.05|115.65|116.29|115.89|115.88|115.48|210
1733939100000|2024-12-11 17:45:00|116.04|115.64|116.11|115.71|116.32|115.92|115.99|115.59|301
1733939400000|2024-12-11 17:50:00|116.13|115.73|116.05|115.65|116.3|115.9|115.86|115.46|370
1733939700000|2024-12-11 17:55:00|116.04|115.64|115.15|114.75|116.09|115.69|114.99|114.59|408
1733940000000|2024-12-11 18:00:00|115.17|114.77|115.65|115.25|115.67|115.27|114.76|114.36|354
1733940300000|2024-12-11 18:05:00|115.66|115.26|115.75|115.35|115.95|115.55|115.65|115.25|357
1733940600000|2024-12-11 18:10:00|115.73|115.33|115.81|115.41|115.84|115.44|115.48|115.08|246
1733940900000|2024-12-11 18:15:00|115.8|115.4|115.84|115.44|116.07|115.67|115.66|115.26|377
1733941200000|2024-12-11 18:20:00|115.83|115.43|115.86|115.46|116.05|115.65|115.83|115.43|375
1733941500000|2024-12-11 18:25:00|115.84|115.44|116.13|115.73|116.17|115.77|115.73|115.33|328
1733941800000|2024-12-11 18:30:00|116.12|115.72|116.25|115.85|116.45|116.05|116.11|115.71|256
1733942100000|2024-12-11 18:35:00|116.26|115.86|116.76|116.36|116.85|116.45|116.26|115.86|282
1733942400000|2024-12-11 18:40:00|116.77|116.37|116.61|116.21|116.78|116.38|116.48|116.08|227
1733942700000|2024-12-11 18:45:00|116.64|116.24|116.85|116.45|116.92|116.52|116.55|116.15|331
1733943000000|2024-12-11 18:50:00|116.81|116.41|116.48|116.08|116.85|116.45|116.46|116.06|186
1733943300000|2024-12-11 18:55:00|116.47|116.07|116.4|116|116.48|116.08|116.29|115.89|240
1733943600000|2024-12-11 19:00:00|116.43|116.03|116.74|116.34|116.79|116.39|116.4|116|328
1733943900000|2024-12-11 19:05:00|116.75|116.35|116.84|116.44|116.89|116.49|116.69|116.29|260
1733944200000|2024-12-11 19:10:00|116.85|116.45|116.78|116.38|116.9|116.5|116.78|116.38|253
1733944500000|2024-12-11 19:15:00|116.8|116.4|116.78|116.38|116.92|116.52|116.5|116.1|262
1733944800000|2024-12-11 19:20:00|116.79|116.39|116.99|116.59|117.01|116.61|116.73|116.33|215
1733945100000|2024-12-11 19:25:00|116.97|116.57|117.06|116.66|117.09|116.69|116.92|116.52|204
1733945400000|2024-12-11 19:30:00|117.07|116.67|117.23|116.83|117.23|116.83|117.05|116.65|165
1733945700000|2024-12-11 19:35:00|117.21|116.81|117.31|116.91|117.32|116.92|117.06|116.66|226
1733946000000|2024-12-11 19:40:00|117.3|116.9|117.49|117.09|117.54|117.14|117.29|116.89|286
1733946300000|2024-12-11 19:45:00|117.5|117.1|117.46|117.06|117.56|117.16|117.39|116.99|275
1733946600000|2024-12-11 19:50:00|117.45|117.05|117.39|116.99|117.54|117.14|117.22|116.82|327
1733946900000|2024-12-11 19:55:00|117.38|116.98|117.57|117.17|117.57|117.17|117.31|116.91|337
1733947200000|2024-12-11 20:00:00|117.56|117.16|118.06|117.66|118.1|117.7|117.52|117.12|512
1733947500000|2024-12-11 20:05:00|118.07|117.67|118.02|117.62|118.14|117.74|118|117.6|159
1733947800000|2024-12-11 20:10:00|118|117.6|117.83|117.43|118|117.6|117.67|117.27|205
1733948100000|2024-12-11 20:15:00|117.85|117.45|117.86|117.46|117.91|117.51|117.39|116.99|327
1733948400000|2024-12-11 20:20:00|117.85|117.45|117.75|117.35|117.89|117.49|117.5|117.1|296
1733948700000|2024-12-11 20:25:00|117.74|117.34|117.79|117.39|117.9|117.5|117.7|117.3|339
1733949000000|2024-12-11 20:30:00|117.78|117.38|117.64|117.24|117.99|117.59|117.59|117.19|365
1733949300000|2024-12-11 20:35:00|117.63|117.23|117.92|117.52|117.93|117.53|117.62|117.22|324
1733949600000|2024-12-11 20:40:00|117.93|117.53|118.38|117.98|118.5|118.1|117.9|117.5|349
1733949900000|2024-12-11 20:45:00|118.4|118|118.49|118.09|118.9|118.5|118.38|117.98|341
1733950200000|2024-12-11 20:50:00|118.47|118.07|118.27|117.87|118.62|118.22|118.24|117.84|288
1733950500000|2024-12-11 20:55:00|118.26|117.86|118.39|117.99|118.5|118.1|118.16|117.76|310
1733950800000|2024-12-11 21:00:00|118.38|117.98|118.08|117.68|118.44|118.04|117.98|117.58|387
1733951100000|2024-12-11 21:05:00|118.06|117.66|117.86|117.46|118.12|117.72|117.58|117.18|354
1733951400000|2024-12-11 21:10:00|117.85|117.45|118.26|117.86|118.26|117.86|117.79|117.39|316
1733951700000|2024-12-11 21:15:00|118.28|117.88|117.89|117.49|118.39|117.99|117.88|117.48|438
1733952000000|2024-12-11 21:20:00|117.9|117.5|117.85|117.45|117.9|117.5|117.64|117.24|316
1733952300000|2024-12-11 21:25:00|117.84|117.44|117.77|117.37|117.86|117.46|117.71|117.31|314
1733952600000|2024-12-11 21:30:00|117.79|117.39|117.99|117.59|117.99|117.59|117.59|117.19|343
1733952900000|2024-12-11 21:35:00|118|117.6|117.94|117.54|118.11|117.71|117.73|117.33|263
1733953200000|2024-12-11 21:40:00|117.93|117.53|118.06|117.66|118.13|117.73|117.86|117.46|208
1733953500000|2024-12-11 21:45:00|118.07|117.67|118.21|117.81|118.32|117.92|118.03|117.63|269
1733953800000|2024-12-11 21:50:00|118.22|117.82|118.13|117.73|118.29|117.89|117.95|117.55|285
1733954100000|2024-12-11 21:55:00|118.12|117.72|118.09|117.69|118.13|117.73|117.97|117.57|271
1733954400000|2024-12-11 22:00:00|118.06|117.66|118.53|118.13|118.61|118.21|118.05|117.65|315
1733954700000|2024-12-11 22:05:00|118.52|118.12|118.64|118.24|118.82|118.42|118.42|118.02|308
1733955000000|2024-12-11 22:10:00|118.63|118.23|118.15|117.75|118.83|118.43|118.14|117.74|321
1733955300000|2024-12-11 22:15:00|118.16|117.76|117.91|117.51|118.18|117.78|117.71|117.31|309
1733955600000|2024-12-11 22:20:00|117.9|117.5|117.98|117.58|118.2|117.8|117.89|117.49|157
1733955900000|2024-12-11 22:25:00|117.97|117.57|118.05|117.65|118.13|117.73|117.89|117.49|183
1733956200000|2024-12-11 22:30:00|118.04|117.64|117.86|117.46|118.26|117.86|117.74|117.34|236
1733956500000|2024-12-11 22:35:00|117.85|117.45|117.92|117.52|117.92|117.52|117.55|117.15|193
1733956800000|2024-12-11 22:40:00|117.93|117.53|118.06|117.66|118.12|117.72|117.93|117.53|207
1733957100000|2024-12-11 22:45:00|118.07|117.67|118|117.6|118.08|117.68|117.82|117.42|217
1733957400000|2024-12-11 22:50:00|117.99|117.59|118.31|117.91|118.31|117.91|117.97|117.57|129
1733957700000|2024-12-11 22:55:00|118.28|117.88|118.3|117.9|118.7|118.3|118.25|117.85|310
1733958000000|2024-12-11 23:00:00|118.29|117.89|118.48|118.08|118.57|118.17|118.28|117.88|293
1733958300000|2024-12-11 23:05:00|118.47|118.07|118.55|118.15|118.62|118.22|118.35|117.95|274
1733958600000|2024-12-11 23:10:00|118.58|118.18|118.63|118.23|118.64|118.24|118.34|117.94|322
1733958900000|2024-12-11 23:15:00|118.64|118.24|118.85|118.45|118.87|118.47|118.64|118.24|285
1733959200000|2024-12-11 23:20:00|118.84|118.44|118.28|117.88|118.87|118.47|118.15|117.75|292
1733959500000|2024-12-11 23:25:00|118.26|117.86|118.26|117.86|118.28|117.88|118.1|117.7|334
1733959800000|2024-12-11 23:30:00|118.23|117.83|118.19|117.79|118.38|117.98|118.11|117.71|338
1733960100000|2024-12-11 23:35:00|118.17|117.77|118.08|117.68|118.22|117.82|117.96|117.56|344
1733960400000|2024-12-11 23:40:00|118.09|117.69|118.08|117.68|118.17|117.77|117.94|117.54|351
1733960700000|2024-12-11 23:45:00|118.09|117.69|117.83|117.43|118.12|117.72|117.8|117.4|245
1733961000000|2024-12-11 23:50:00|117.84|117.44|117.62|117.22|117.91|117.51|117.59|117.19|337
1733961300000|2024-12-11 23:55:00|117.61|117.21|117.54|117.14|117.81|117.41|117.52|117.12|320
1733961600000|2024-12-12 00:00:00|117.55|117.15|117.25|116.85|117.6|117.2|117.18|116.78|402
1733961900000|2024-12-12 00:05:00|117.24|116.84|117.71|117.31|117.78|117.38|117.19|116.79|403
1733962200000|2024-12-12 00:10:00|117.7|117.3|118.06|117.66|118.16|117.76|117.58|117.18|386
1733962500000|2024-12-12 00:15:00|118.07|117.67|118.48|118.08|118.51|118.11|117.9|117.5|259
1733962800000|2024-12-12 00:20:00|118.53|118.13|117.92|117.52|118.59|118.19|117.92|117.52|413
1733963100000|2024-12-12 00:25:00|117.96|117.56|117.45|117.05|118.17|117.77|117.43|117.03|350
1733963400000|2024-12-12 00:30:00|117.46|117.06|118.11|117.71|118.24|117.84|117.45|117.05|531
1733963700000|2024-12-12 00:35:00|118.1|117.7|117.82|117.42|118.26|117.86|117.76|117.36|384
1733964000000|2024-12-12 00:40:00|117.83|117.43|117.64|117.24|118|117.6|117.64|117.24|365
1733964300000|2024-12-12 00:45:00|117.64|117.24|116.99|116.59|117.69|117.29|116.95|116.55|391
1733964600000|2024-12-12 00:50:00|116.98|116.58|117.1|116.7|117.3|116.9|116.76|116.36|487
1733964900000|2024-12-12 00:55:00|117.11|116.71|117.28|116.88|117.28|116.88|116.87|116.47|352
1733965200000|2024-12-12 01:00:00|117.29|116.89|117.53|117.13|117.53|117.13|117.05|116.65|496
1733965500000|2024-12-12 01:05:00|117.51|117.11|117.22|116.82|117.7|117.3|117.19|116.79|476
1733965800000|2024-12-12 01:10:00|117.21|116.81|117.67|117.27|117.78|117.38|117.2|116.8|352
1733966100000|2024-12-12 01:15:00|117.75|117.35|118.36|117.96|118.36|117.96|117.69|117.29|418
1733966400000|2024-12-12 01:20:00|118.34|117.94|117.77|117.37|118.43|118.03|117.62|117.22|447
1733966700000|2024-12-12 01:25:00|117.78|117.38|117.93|117.53|117.95|117.55|117.75|117.35|282
1733967000000|2024-12-12 01:30:00|117.94|117.54|117.24|116.84|117.95|117.55|117.11|116.71|480
1733967300000|2024-12-12 01:35:00|117.23|116.83|117.57|117.17|117.57|117.17|117.23|116.83|432
1733967600000|2024-12-12 01:40:00|117.58|117.18|117.42|117.02|117.9|117.5|117.36|116.96|382
1733967900000|2024-12-12 01:45:00|117.43|117.03|117.23|116.83|117.57|117.17|117.17|116.77|424
1733968200000|2024-12-12 01:50:00|117.17|116.77|116.81|116.41|117.22|116.82|116.81|116.41|453
1733968500000|2024-12-12 01:55:00|116.8|116.4|117.11|116.71|117.22|116.82|116.8|116.4|474
1733968800000|2024-12-12 02:00:00|117.1|116.7|117.44|117.04|117.49|117.09|117.07|116.67|521
1733969100000|2024-12-12 02:05:00|117.45|117.05|117.47|117.07|117.53|117.13|117.32|116.92|476
1733969400000|2024-12-12 02:10:00|117.48|117.08|117.34|116.94|117.5|117.1|117.33|116.93|452
1733969700000|2024-12-12 02:15:00|117.33|116.93|117.92|117.52|118.01|117.61|117.33|116.93|547
1733970000000|2024-12-12 02:20:00|117.91|117.51|118.31|117.91|118.45|118.05|117.84|117.44|489
1733970300000|2024-12-12 02:25:00|118.33|117.93|118.23|117.83|118.33|117.93|118.08|117.68|413
1733970600000|2024-12-12 02:30:00|118.22|117.82|118.46|118.06|118.58|118.18|118.2|117.8|418
1733970900000|2024-12-12 02:35:00|118.45|118.05|119.21|118.81|119.22|118.82|118.41|118.01|451
1733971200000|2024-12-12 02:40:00|119.22|118.82|119.32|118.92|119.66|119.26|119.14|118.74|513
1733971500000|2024-12-12 02:45:00|119.27|118.87|118.93|118.53|119.43|119.03|118.9|118.5|538
1733971800000|2024-12-12 02:50:00|118.92|118.52|119.65|119.25|119.66|119.26|118.9|118.5|500
1733972100000|2024-12-12 02:55:00|119.64|119.24|120.68|120.28|120.77|120.37|119.62|119.22|624
1733972400000|2024-12-12 03:00:00|120.71|120.31|120.32|119.92|120.71|120.31|120|119.6|685
1733972700000|2024-12-12 03:05:00|120.31|119.91|121.02|120.62|121.05|120.65|120|119.6|667
1733973000000|2024-12-12 03:10:00|121.03|120.63|120.9|120.5|121.19|120.79|120.85|120.45|624
1733973300000|2024-12-12 03:15:00|120.89|120.49|121.36|120.96|121.76|121.36|120.84|120.44|669
1733973600000|2024-12-12 03:20:00|121.35|120.95|121.95|121.55|122|121.6|121.32|120.92|542
1733973900000|2024-12-12 03:25:00|121.94|121.54|122.09|121.69|122.16|121.76|121.84|121.44|547
1733974200000|2024-12-12 03:30:00|122.1|121.7|121.84|121.44|122.25|121.85|121.76|121.36|512
1733974500000|2024-12-12 03:35:00|121.83|121.43|121.79|121.39|121.88|121.48|121.52|121.12|421
1733974800000|2024-12-12 03:40:00|121.8|121.4|121.25|120.85|121.88|121.48|121.22|120.82|563
1733975100000|2024-12-12 03:45:00|121.29|120.89|121.01|120.61|121.52|121.12|120.98|120.58|475
1733975400000|2024-12-12 03:50:00|121|120.6|120.81|120.41|121.1|120.7|120.81|120.41|461
1733975700000|2024-12-12 03:55:00|120.82|120.42|120.77|120.37|120.89|120.49|120.41|120.01|251
1733976000000|2024-12-12 04:00:00|120.76|120.36|121.57|121.17|121.66|121.26|120.74|120.34|353
1733976300000|2024-12-12 04:05:00|121.55|121.15|121.95|121.55|122.08|121.68|121.54|121.14|360
1733976600000|2024-12-12 04:10:00|121.96|121.56|121.77|121.37|121.99|121.59|121.74|121.34|306
1733976900000|2024-12-12 04:15:00|121.78|121.38|121.4|121|121.88|121.48|121.37|120.97|365
1733977200000|2024-12-12 04:20:00|121.42|121.02|121.95|121.55|122.14|121.74|121.3|120.9|291
1733977500000|2024-12-12 04:25:00|121.94|121.54|121.75|121.35|121.96|121.56|121.33|120.93|314
1733977800000|2024-12-12 04:30:00|121.73|121.33|122.02|121.62|122.1|121.7|121.73|121.33|430
1733978100000|2024-12-12 04:35:00|122.01|121.61|122.29|121.89|122.4|122|121.99|121.59|400
1733978400000|2024-12-12 04:40:00|122.32|121.92|122.16|121.76|122.39|121.99|121.81|121.41|386
1733978700000|2024-12-12 04:45:00|122.21|121.81|122.25|121.85|122.35|121.95|121.73|121.33|337
1733979000000|2024-12-12 04:50:00|122.24|121.84|122.65|122.25|122.65|122.25|121.87|121.47|345
1733979300000|2024-12-12 04:55:00|122.68|122.28|122.45|122.05|122.72|122.32|122.2|121.8|395
1733979600000|2024-12-12 05:00:00|122.46|122.06|122.08|121.68|122.77|122.37|121.89|121.49|388
1733979900000|2024-12-12 05:05:00|122.1|121.7|122.42|122.02|122.44|122.04|122.1|121.7|345
1733980200000|2024-12-12 05:10:00|122.44|122.04|122.24|121.84|122.44|122.04|122.16|121.76|260
1733980500000|2024-12-12 05:15:00|122.2|121.8|122.05|121.55|122.22|121.82|121.89|121.49|269
1733980800000|2024-12-12 05:20:00|122.04|121.54|122.52|122.02|122.53|122.03|122.01|121.51|350
1733981100000|2024-12-12 05:25:00|122.49|121.99|122.88|122.38|122.89|122.39|122.18|121.68|328
1733981400000|2024-12-12 05:30:00|122.86|122.36|123.84|123.34|123.97|123.47|122.86|122.36|461
1733981700000|2024-12-12 05:35:00|123.85|123.35|124.19|123.69|124.23|123.73|123.8|123.3|189
1733982000000|2024-12-12 05:40:00|124.18|123.68|123.88|123.38|124.23|123.73|123.79|123.29|366
1733982300000|2024-12-12 05:45:00|123.9|123.4|123.84|123.34|123.98|123.48|123.72|123.22|489
1733982600000|2024-12-12 05:50:00|123.85|123.35|123.43|122.93|124.15|123.65|123.36|122.86|485
1733982900000|2024-12-12 05:55:00|123.44|122.94|123.05|122.55|123.44|122.94|123.03|122.53|362
1733983200000|2024-12-12 06:00:00|123.05|122.55|123.25|122.75|123.65|123.15|123.05|122.55|335
1733983500000|2024-12-12 06:05:00|123.24|122.74|123.15|122.65|123.28|122.78|122.78|122.28|377
1733983800000|2024-12-12 06:10:00|123.14|122.64|122.43|121.93|123.2|122.7|122.36|121.86|331
1733984100000|2024-12-12 06:15:00|122.42|121.92|122.04|121.54|122.67|122.17|122|121.5|526
1733984400000|2024-12-12 06:20:00|122.05|121.55|122.69|122.19|122.73|122.23|121.85|121.35|462
1733984700000|2024-12-12 06:25:00|122.62|122.12|122.16|121.66|122.71|122.21|122.08|121.58|406
1733985000000|2024-12-12 06:30:00|122.14|121.64|122.25|121.75|122.33|121.83|122.01|121.51|283
1733985300000|2024-12-12 06:35:00|122.18|121.68|122.09|121.59|122.22|121.72|121.91|121.41|245
1733985600000|2024-12-12 06:40:00|122.08|121.58|122.03|121.53|122.09|121.59|121.86|121.36|273
1733985900000|2024-12-12 06:45:00|122.03|121.53|122.32|121.82|122.38|121.88|121.96|121.46|423
1733986200000|2024-12-12 06:50:00|122.31|121.81|122.11|121.61|122.38|121.88|122.11|121.61|303
1733986500000|2024-12-12 06:55:00|122.1|121.6|122.27|121.77|122.31|121.81|122.01|121.51|280
1733986800000|2024-12-12 07:00:00|122.28|121.78|122.54|122.04|122.56|122.06|122.09|121.59|409
1733987100000|2024-12-12 07:05:00|122.52|122.02|122.48|121.98|122.58|122.08|122.48|121.98|256
1733987400000|2024-12-12 07:10:00|122.47|121.97|122.35|121.85|122.49|121.99|122.18|121.68|277
1733987700000|2024-12-12 07:15:00|122.33|121.83|122.74|122.24|122.76|122.26|122.31|121.81|461
1733988000000|2024-12-12 07:20:00|122.73|122.23|123.12|122.62|123.19|122.69|122.73|122.23|399
1733988300000|2024-12-12 07:25:00|123.11|122.61|122.97|122.47|123.12|122.62|122.85|122.35|334
1733988600000|2024-12-12 07:30:00|123.02|122.52|122.94|122.44|123.19|122.69|122.86|122.36|214
1733988900000|2024-12-12 07:35:00|122.95|122.45|122.45|121.95|122.95|122.45|122.08|121.58|368
1733989200000|2024-12-12 07:40:00|122.44|121.94|122.4|121.9|122.57|122.07|122.31|121.81|196
1733989500000|2024-12-12 07:45:00|122.41|121.91|121.98|121.48|122.54|122.04|121.97|121.47|253
1733989800000|2024-12-12 07:50:00|121.99|121.49|121.95|121.45|122.15|121.65|121.85|121.35|313
1733990100000|2024-12-12 07:55:00|121.94|121.44|121.85|121.35|121.97|121.47|121.71|121.21|304
1733990400000|2024-12-12 08:00:00|121.88|121.38|122.45|121.95|122.45|121.95|121.84|121.34|492
1733990700000|2024-12-12 08:05:00|122.43|121.93|122.55|122.05|122.59|122.09|122.28|121.78|410
1733991000000|2024-12-12 08:10:00|122.56|122.06|122.21|121.71|122.59|122.09|122.18|121.68|371
1733991300000|2024-12-12 08:15:00|122.22|121.72|122.15|121.65|122.39|121.89|121.97|121.47|440
1733991600000|2024-12-12 08:20:00|122.14|121.64|122.13|121.63|122.31|121.81|122.08|121.58|321
1733991900000|2024-12-12 08:25:00|122.14|121.64|122.6|122.1|122.72|122.22|122.01|121.51|352
1733992200000|2024-12-12 08:30:00|122.61|122.11|122.94|122.44|123|122.5|122.52|122.02|298
1733992500000|2024-12-12 08:35:00|122.95|122.45|122.46|121.96|122.95|122.45|122.39|121.89|281
1733992800000|2024-12-12 08:40:00|122.47|121.97|122.53|122.03|122.65|122.15|122.43|121.93|260
1733993100000|2024-12-12 08:45:00|122.54|122.04|122.35|121.85|122.54|122.04|122.22|121.72|261
1733993400000|2024-12-12 08:50:00|122.34|121.84|122.25|121.75|122.37|121.87|122.15|121.65|216
1733993700000|2024-12-12 08:55:00|122.24|121.74|122.26|121.76|122.28|121.78|122.17|121.67|240
1733994000000|2024-12-12 09:00:00|122.28|121.78|123.11|122.61|123.13|122.63|122.23|121.73|348
1733994300000|2024-12-12 09:05:00|123.1|122.6|122.82|122.32|123.12|122.62|122.68|122.18|407
1733994600000|2024-12-12 09:10:00|122.84|122.34|122.65|122.15|122.85|122.35|122.65|122.15|346
1733994900000|2024-12-12 09:15:00|122.67|122.17|122.66|122.16|122.86|122.36|122.61|122.11|334
1733995200000|2024-12-12 09:20:00|122.65|122.15|122.79|122.29|122.79|122.29|122.34|121.84|351
1733995500000|2024-12-12 09:25:00|122.87|122.37|122.7|122.2|123.01|122.51|122.5|122|414
1733995800000|2024-12-12 09:30:00|122.72|122.22|122.27|121.77|122.73|122.23|122.22|121.72|344
1733996100000|2024-12-12 09:35:00|122.28|121.78|122.04|121.54|122.41|121.91|121.89|121.39|366
1733996400000|2024-12-12 09:40:00|122.05|121.55|121.88|121.38|122.05|121.55|121.61|121.11|423
1733996700000|2024-12-12 09:45:00|121.86|121.36|121.76|121.26|122.1|121.6|121.55|121.05|257
1733997000000|2024-12-12 09:50:00|121.75|121.25|122.07|121.57|122.07|121.57|121.62|121.12|293
1733997300000|2024-12-12 09:55:00|122.09|121.59|121.47|120.97|122.15|121.65|121.47|120.97|323
1733997600000|2024-12-12 10:00:00|121.48|120.98|120.97|120.47|121.6|121.1|120.75|120.25|597
1733997900000|2024-12-12 10:05:00|120.94|120.44|120|119.5|120.96|120.46|119.92|119.42|446
1733998200000|2024-12-12 10:10:00|120.01|119.51|120.29|119.79|120.64|120.14|119.99|119.49|631
1733998500000|2024-12-12 10:15:00|120.28|119.78|120.78|120.28|120.86|120.36|119.92|119.42|520
1733998800000|2024-12-12 10:20:00|120.73|120.23|121.8|121.3|122.04|121.54|120.59|120.09|416
1733999100000|2024-12-12 10:25:00|121.81|121.31|121.6|121.1|122.02|121.52|121.42|120.92|454
1733999400000|2024-12-12 10:30:00|121.57|121.07|121.37|120.87|121.57|121.07|120.95|120.45|429
1733999700000|2024-12-12 10:35:00|121.36|120.86|120.98|120.48|121.36|120.86|120.87|120.37|479
1734000000000|2024-12-12 10:40:00|120.99|120.49|121.3|120.8|121.32|120.82|120.85|120.35|298
1734000300000|2024-12-12 10:45:00|121.29|120.79|120.9|120.4|121.35|120.85|120.88|120.38|429
1734000600000|2024-12-12 10:50:00|120.91|120.41|120.83|120.33|121.04|120.54|120.67|120.17|430
1734000900000|2024-12-12 10:55:00|120.85|120.35|121.07|120.57|121.15|120.65|120.75|120.25|419
1734001200000|2024-12-12 11:00:00|120.98|120.48|120.25|119.75|121.08|120.58|120.25|119.75|442
1734001500000|2024-12-12 11:05:00|120.26|119.76|120.79|120.29|121.18|120.68|120.25|119.75|432
1734001800000|2024-12-12 11:10:00|120.74|120.24|120.18|119.68|120.74|120.24|120.05|119.55|458
1734002100000|2024-12-12 11:15:00|120.2|119.7|120.36|119.86|120.71|120.21|120.1|119.6|640
1734002400000|2024-12-12 11:20:00|120.37|119.87|120.28|119.78|120.47|119.97|119.86|119.36|578
1734002700000|2024-12-12 11:25:00|120.26|119.76|120.67|120.17|120.71|120.21|120.17|119.67|422
1734003000000|2024-12-12 11:30:00|120.68|120.18|120.1|119.6|120.72|120.22|119.79|119.29|491
1734003300000|2024-12-12 11:35:00|120.11|119.61|120|119.5|120.12|119.62|119.77|119.27|595
1734003600000|2024-12-12 11:40:00|119.98|119.48|120.31|119.81|120.49|119.99|119.95|119.45|492
1734003900000|2024-12-12 11:45:00|120.32|119.82|120.41|119.91|120.45|119.95|120.18|119.68|425
1734004200000|2024-12-12 11:50:00|120.43|119.93|120.75|120.25|120.75|120.25|120.34|119.84|500
1734004500000|2024-12-12 11:55:00|120.76|120.26|120.72|120.22|120.77|120.27|120.47|119.97|438
1734004800000|2024-12-12 12:00:00|120.67|120.17|120.95|120.45|121.19|120.69|120.67|120.17|515
1734005100000|2024-12-12 12:05:00|120.96|120.46|121.09|120.59|121.2|120.7|120.79|120.29|384
1734005400000|2024-12-12 12:10:00|121.1|120.6|121.61|121.11|121.68|121.18|121.04|120.54|405
1734005700000|2024-12-12 12:15:00|121.58|121.08|121.86|121.36|121.88|121.38|121.48|120.98|394
1734006000000|2024-12-12 12:20:00|121.87|121.37|122.19|121.69|122.23|121.73|121.86|121.36|368
1734006300000|2024-12-12 12:25:00|122.2|121.7|121.91|121.41|122.2|121.7|121.66|121.16|347
1734006600000|2024-12-12 12:30:00|121.92|121.42|122.17|121.67|122.19|121.69|121.74|121.24|424
1734006900000|2024-12-12 12:35:00|122.14|121.64|122.48|121.98|122.61|122.11|122.14|121.64|396
1734007200000|2024-12-12 12:40:00|122.49|121.99|122.48|121.98|122.66|122.16|122.42|121.92|376
1734007500000|2024-12-12 12:45:00|122.49|121.99|122.56|122.06|122.72|122.22|122.44|121.94|421
1734007800000|2024-12-12 12:50:00|122.55|122.05|123.24|122.74|123.3|122.8|122.55|122.05|489
1734008100000|2024-12-12 12:55:00|123.25|122.75|122.99|122.49|123.37|122.87|122.99|122.49|407
1734008400000|2024-12-12 13:00:00|122.98|122.48|123.03|122.53|123.26|122.76|122.9|122.4|438
1734008700000|2024-12-12 13:05:00|123.05|122.55|123.16|122.66|123.53|123.03|123.02|122.52|479
1734009000000|2024-12-12 13:10:00|123.17|122.67|122.98|122.48|123.22|122.72|122.87|122.37|404
1734009300000|2024-12-12 13:15:00|122.97|122.47|123.85|123.35|123.89|123.39|122.96|122.46|497
1734009600000|2024-12-12 13:20:00|123.88|123.38|123.65|123.15|124.04|123.54|123.65|123.15|513
1734009900000|2024-12-12 13:25:00|123.64|123.14|123.89|123.39|123.99|123.49|123.55|123.05|444
1734010200000|2024-12-12 13:30:00|123.86|123.36|122.85|122.35|124.1|123.6|121.83|121.33|742
1734010500000|2024-12-12 13:35:00|122.84|122.34|122.61|122.11|122.87|122.37|121.34|120.84|808
1734010800000|2024-12-12 13:40:00|122.59|122.09|122.28|121.78|123.03|122.53|122.06|121.56|774
1734011100000|2024-12-12 13:45:00|122.26|121.76|121.54|121.04|122.33|121.83|121.22|120.72|788
1734011400000|2024-12-12 13:50:00|121.58|121.08|121.86|121.36|122.27|121.77|121.58|121.08|582
1734011700000|2024-12-12 13:55:00|121.85|121.35|121.72|121.22|122.1|121.6|121.28|120.78|538
1734012000000|2024-12-12 14:00:00|121.73|121.23|121.47|120.97|122.02|121.52|121.02|120.52|626
1734012300000|2024-12-12 14:05:00|121.46|120.96|122.02|121.52|122.04|121.54|120.93|120.43|444
1734012600000|2024-12-12 14:10:00|122.03|121.53|121.74|121.24|122.19|121.69|121.68|121.18|375
1734012900000|2024-12-12 14:15:00|121.72|121.22|121.47|120.97|121.86|121.36|121.26|120.76|572
1734013200000|2024-12-12 14:20:00|121.46|120.96|122.07|121.57|122.16|121.66|121.32|120.82|595
1734013500000|2024-12-12 14:25:00|122.06|121.56|122.29|121.79|122.33|121.83|121.91|121.41|448
1734013800000|2024-12-12 14:30:00|122.29|121.79|121.52|121.02|122.63|122.13|121.51|121.01|638
1734014100000|2024-12-12 14:35:00|121.51|121.01|121.4|120.9|121.56|121.06|120.69|120.19|602
1734014400000|2024-12-12 14:40:00|121.38|120.88|121.4|120.9|122.42|121.92|120.86|120.36|799
1734014700000|2024-12-12 14:45:00|121.41|120.91|121.15|120.65|121.48|120.98|120.47|119.97|783
1734015000000|2024-12-12 14:50:00|121.13|120.63|121.9|121.4|122|121.5|120.79|120.29|562
1734015300000|2024-12-12 14:55:00|121.91|121.41|122.15|121.65|122.17|121.67|121.74|121.24|453
1734015600000|2024-12-12 15:00:00|122.16|121.66|123.01|122.51|123.09|122.59|122.09|121.59|563
1734015900000|2024-12-12 15:05:00|123|122.5|121.36|120.86|123.05|122.55|121.25|120.75|689
1734016200000|2024-12-12 15:10:00|121.4|120.9|121.07|120.57|121.82|121.32|121.07|120.57|477
1734016500000|2024-12-12 15:15:00|121.09|120.59|121.55|121.05|121.55|121.05|120.58|120.08|373
1734016800000|2024-12-12 15:20:00|121.54|121.04|121.91|121.41|122.04|121.54|121.34|120.84|466
1734017100000|2024-12-12 15:25:00|121.9|121.4|121.87|121.37|122.1|121.6|121.76|121.26|468
1734017400000|2024-12-12 15:30:00|121.86|121.36|121.4|120.9|121.86|121.36|120.86|120.36|516
1734017700000|2024-12-12 15:35:00|121.39|120.89|121.5|121|121.69|121.19|121.3|120.8|567
1734018000000|2024-12-12 15:40:00|121.53|121.03|121.89|121.39|121.9|121.4|121.53|121.03|408
1734018300000|2024-12-12 15:45:00|121.88|121.38|121.99|121.49|122.28|121.78|121.63|121.13|427
1734018600000|2024-12-12 15:50:00|122.01|121.51|121.66|121.16|122.01|121.51|121.42|120.92|571
1734018900000|2024-12-12 15:55:00|121.67|121.17|121.95|121.45|121.95|121.45|121.64|121.14|410
1734019200000|2024-12-12 16:00:00|121.96|121.46|122.59|122.09|122.98|122.48|121.96|121.46|509
1734019500000|2024-12-12 16:05:00|122.6|122.1|123.46|122.96|123.58|123.08|122.55|122.05|374
1734019800000|2024-12-12 16:10:00|123.49|122.99|123.49|122.99|123.66|123.16|123.16|122.66|617
1734020100000|2024-12-12 16:15:00|123.51|123.01|123.3|122.8|123.75|123.25|123.15|122.65|539
1734020400000|2024-12-12 16:20:00|123.31|122.81|123.34|122.84|123.7|123.2|122.93|122.43|589
1734020700000|2024-12-12 16:25:00|123.35|122.85|122.81|122.31|123.72|123.22|122.65|122.15|483
1734021000000|2024-12-12 16:30:00|122.8|122.3|122.21|121.71|122.99|122.49|122.21|121.71|625
1734021300000|2024-12-12 16:35:00|122.14|121.64|121.78|121.28|122.14|121.64|121.3|120.8|558
1734021600000|2024-12-12 16:40:00|121.79|121.29|122.38|121.88|122.76|122.26|121.71|121.21|388
1734021900000|2024-12-12 16:45:00|122.39|121.89|122.05|121.55|122.54|122.04|121.97|121.47|391
1734022200000|2024-12-12 16:50:00|122.04|121.54|121.88|121.38|122.05|121.55|121.67|121.17|473
1734022500000|2024-12-12 16:55:00|121.87|121.37|122.13|121.63|122.15|121.65|121.82|121.32|350
1734022800000|2024-12-12 17:00:00|122.06|121.56|122.51|122.01|122.61|122.11|121.99|121.49|614
1734023100000|2024-12-12 17:05:00|122.52|122.02|123.22|122.72|123.33|122.83|122.31|121.81|638
1734023400000|2024-12-12 17:10:00|123.24|122.74|123.29|122.79|123.62|123.12|123.15|122.65|532
1734023700000|2024-12-12 17:15:00|123.37|122.87|122.79|122.29|123.46|122.96|122.79|122.29|404
1734024000000|2024-12-12 17:20:00|122.78|122.28|122.47|121.97|123.04|122.54|122.41|121.91|449
1734024300000|2024-12-12 17:25:00|122.48|121.98|122.47|121.97|122.5|122|122.07|121.57|369
1734024600000|2024-12-12 17:30:00|122.46|121.96|122.59|122.09|122.61|122.11|121.76|121.26|401
1734024900000|2024-12-12 17:35:00|122.58|122.08|122.55|122.05|122.65|122.15|122.43|121.93|307
1734025200000|2024-12-12 17:40:00|122.54|122.04|122.85|122.35|122.89|122.39|122.28|121.78|298
1734025500000|2024-12-12 17:45:00|122.84|122.34|122.56|122.06|122.89|122.39|122.47|121.97|303
1734025800000|2024-12-12 17:50:00|122.55|122.05|122.61|122.11|122.61|122.11|122.39|121.89|268
1734026100000|2024-12-12 17:55:00|122.62|122.12|122.97|122.47|123.14|122.64|122.62|122.12|177
1734026400000|2024-12-12 18:00:00|122.89|122.39|123.01|122.51|123.03|122.53|122.57|122.07|372
1734026700000|2024-12-12 18:05:00|123|122.5|123.97|123.47|123.98|123.48|122.99|122.49|444
1734027000000|2024-12-12 18:10:00|123.96|123.46|124.78|124.28|124.84|124.34|123.88|123.38|622
1734027300000|2024-12-12 18:15:00|124.8|124.3|124.69|124.19|125.23|124.73|124.64|124.14|585
1734027600000|2024-12-12 18:20:00|124.7|124.2|124.68|124.18|124.9|124.4|124.54|124.04|647
1734027900000|2024-12-12 18:25:00|124.69|124.19|124.42|123.92|124.69|124.19|124.16|123.66|670
1734028200000|2024-12-12 18:30:00|124.41|123.91|124.34|123.84|124.46|123.96|123.93|123.43|562
1734028500000|2024-12-12 18:35:00|124.33|123.83|123.18|122.68|124.33|123.83|122.96|122.46|659
1734028800000|2024-12-12 18:40:00|123.19|122.69|123.31|122.81|123.76|123.26|123.12|122.62|589
1734029100000|2024-12-12 18:45:00|123.34|122.84|122.99|122.49|123.36|122.86|122.76|122.26|429
1734029400000|2024-12-12 18:50:00|122.97|122.47|122.86|122.36|123.07|122.57|122.68|122.18|332
1734029700000|2024-12-12 18:55:00|122.87|122.37|122.69|122.19|122.94|122.44|122.64|122.14|377
1734030000000|2024-12-12 19:00:00|122.68|122.18|122.76|122.26|123.03|122.53|122.58|122.08|326
1734030300000|2024-12-12 19:05:00|122.75|122.25|122.98|122.48|122.98|122.48|122.63|122.13|307
1734030600000|2024-12-12 19:10:00|123.02|122.52|122.35|121.85|123.37|122.87|122.33|121.83|314
1734030900000|2024-12-12 19:15:00|122.34|121.84|122.41|121.91|122.53|122.03|122.24|121.74|438
1734031200000|2024-12-12 19:20:00|122.4|121.9|122.09|121.59|122.49|121.99|121.99|121.49|381
1734031500000|2024-12-12 19:25:00|122.1|121.6|121.29|120.79|122.44|121.94|121.17|120.67|453
1734031800000|2024-12-12 19:30:00|121.28|120.78|120.38|119.88|121.7|121.2|120.35|119.85|690
1734032100000|2024-12-12 19:35:00|120.41|119.91|119.19|118.69|120.42|119.92|119.15|118.65|717
1734032400000|2024-12-12 19:40:00|119.16|118.66|118.78|118.28|119.3|118.8|118.45|117.95|565
1734032700000|2024-12-12 19:45:00|118.79|118.29|119.89|119.39|120.46|119.96|118.45|117.95|702
1734033000000|2024-12-12 19:50:00|119.92|119.42|119.88|119.38|120.52|120.02|119.69|119.19|670
1734033300000|2024-12-12 19:55:00|119.9|119.4|119.1|118.6|119.9|119.4|118.94|118.44|646
1734033600000|2024-12-12 20:00:00|119.08|118.58|119.5|119|120.07|119.57|118.99|118.49|725
1734033900000|2024-12-12 20:05:00|119.55|119.05|119.62|119.12|119.85|119.35|119.31|118.81|540
1734034200000|2024-12-12 20:10:00|119.6|119.1|120.02|119.52|120.23|119.73|119.51|119.01|308
1734034500000|2024-12-12 20:15:00|120.03|119.53|119.52|119.02|120.04|119.54|119.19|118.69|406
1734034800000|2024-12-12 20:20:00|119.55|119.05|119.47|118.97|119.72|119.22|119.19|118.69|417
1734035100000|2024-12-12 20:25:00|119.46|118.96|119.33|118.83|119.72|119.22|119.22|118.72|458
1734035400000|2024-12-12 20:30:00|119.26|118.76|120.28|119.78|120.4|119.9|119.26|118.76|551
1734035700000|2024-12-12 20:35:00|120.27|119.77|120.66|120.16|121.23|120.73|120.27|119.77|606
1734036000000|2024-12-12 20:40:00|120.65|120.15|120.74|120.24|120.92|120.42|120.53|120.03|626
1734036300000|2024-12-12 20:45:00|120.73|120.23|120.66|120.16|120.91|120.41|120.46|119.96|391
1734036600000|2024-12-12 20:50:00|120.67|120.17|120.29|119.79|120.8|120.3|120.02|119.52|476
1734036900000|2024-12-12 20:55:00|120.32|119.82|120.79|120.29|120.8|120.3|120.1|119.6|341
1734037200000|2024-12-12 21:00:00|120.76|120.26|120.44|119.94|120.9|120.4|120.29|119.79|247
1734037500000|2024-12-12 21:05:00|120.43|119.93|120.38|119.88|120.49|119.99|120.17|119.67|348
1734037800000|2024-12-12 21:10:00|120.36|119.86|120.25|119.75|120.48|119.98|120.21|119.71|272
1734038100000|2024-12-12 21:15:00|120.25|119.75|120.48|119.98|120.8|120.3|120.11|119.61|503
1734038400000|2024-12-12 21:20:00|120.49|119.99|121.07|120.57|121.16|120.66|120.38|119.88|442
1734038700000|2024-12-12 21:25:00|121.08|120.58|120.96|120.46|121.22|120.72|120.9|120.4|258
1734039000000|2024-12-12 21:30:00|120.97|120.47|120.79|120.29|121.22|120.72|120.71|120.21|366
1734039300000|2024-12-12 21:35:00|120.78|120.28|120.4|119.9|120.94|120.44|120.35|119.85|266
1734039600000|2024-12-12 21:40:00|120.41|119.91|119.58|119.08|120.41|119.91|119.58|119.08|465
1734039900000|2024-12-12 21:45:00|119.6|119.1|120.13|119.63|120.28|119.78|119.52|119.02|462
1734040200000|2024-12-12 21:50:00|120.12|119.62|120.28|119.78|120.45|119.95|119.77|119.27|480
1734040500000|2024-12-12 21:55:00|120.26|119.76|119.95|119.45|120.31|119.81|119.93|119.43|439
1734040800000|2024-12-12 22:00:00|119.99|119.49|119.17|118.67|120.01|119.51|119.13|118.63|387
1734041100000|2024-12-12 22:05:00|119.18|118.68|118.44|117.94|119.52|119.02|118.44|117.94|443
1734041400000|2024-12-12 22:10:00|118.34|117.84|118.22|117.72|118.49|117.99|117.52|117.02|509
1734041700000|2024-12-12 22:15:00|118.19|117.69|118.07|117.57|118.54|118.04|117.95|117.45|519
1734042000000|2024-12-12 22:20:00|118.05|117.55|118.58|118.08|118.63|118.13|117.77|117.27|490
1734042300000|2024-12-12 22:25:00|118.6|118.1|119.3|118.8|119.53|119.03|118.6|118.1|479
1734042600000|2024-12-12 22:30:00|119.29|118.79|119.27|118.77|119.59|119.09|118.9|118.4|517
1734042900000|2024-12-12 22:35:00|119.26|118.76|119.23|118.73|119.28|118.78|118.37|117.87|547
1734043200000|2024-12-12 22:40:00|119.22|118.72|119.33|118.83|119.34|118.84|118.85|118.35|415
1734043500000|2024-12-12 22:45:00|119.34|118.84|119.66|119.16|119.7|119.2|119.34|118.84|398
1734043800000|2024-12-12 22:50:00|119.68|119.18|119.52|119.02|119.69|119.19|119.27|118.77|330
1734044100000|2024-12-12 22:55:00|119.51|119.01|119.18|118.68|119.51|119.01|118.83|118.33|590
1734044400000|2024-12-12 23:00:00|119.19|118.69|119.2|118.7|119.74|119.24|119.02|118.52|605
1734044700000|2024-12-12 23:05:00|119.23|118.73|119.34|118.84|119.64|119.14|119.11|118.61|453
1734045000000|2024-12-12 23:10:00|119.35|118.85|119.56|119.06|119.75|119.25|119.35|118.85|403
1734045300000|2024-12-12 23:15:00|119.57|119.07|119|118.5|119.75|119.25|118.92|118.42|392
1734045600000|2024-12-12 23:20:00|118.99|118.49|118.66|118.16|119.11|118.61|118.6|118.1|353
1734045900000|2024-12-12 23:25:00|118.64|118.14|119.12|118.62|119.13|118.63|118.64|118.14|355
1734046200000|2024-12-12 23:30:00|119.13|118.63|119.64|119.14|119.75|119.25|119.12|118.62|342
1734046500000|2024-12-12 23:35:00|119.65|119.15|119.38|118.88|119.91|119.41|119.35|118.85|331
1734046800000|2024-12-12 23:40:00|119.39|118.89|119.56|119.06|119.68|119.18|119.39|118.89|205
1734047100000|2024-12-12 23:45:00|119.57|119.07|119.26|118.76|119.72|119.22|119.22|118.72|357
1734047400000|2024-12-12 23:50:00|119.27|118.77|119.49|118.99|119.49|118.99|119.18|118.68|349
1734047700000|2024-12-12 23:55:00|119.47|118.97|119.52|119.02|119.66|119.16|119.4|118.9|320
1734048000000|2024-12-13 00:00:00|119.51|119.01|120.13|119.63|120.19|119.69|119.51|119.01|438
1734048300000|2024-12-13 00:05:00|120.15|119.65|120.25|119.75|120.52|120.02|119.98|119.48|391
1734048600000|2024-12-13 00:10:00|120.27|119.77|119.92|119.42|120.3|119.8|119.72|119.22|436
1734048900000|2024-12-13 00:15:00|119.91|119.41|120.2|119.7|120.25|119.75|119.49|118.99|431
1734049200000|2024-12-13 00:20:00|120.21|119.71|120.71|120.21|120.76|120.26|120.13|119.63|324
1734049500000|2024-12-13 00:25:00|120.7|120.2|120.18|119.68|120.91|120.41|120.08|119.58|324
1734049800000|2024-12-13 00:30:00|120.17|119.67|120.33|119.83|120.35|119.85|119.95|119.45|253
1734050100000|2024-12-13 00:35:00|120.34|119.84|120.26|119.76|120.49|119.99|120.08|119.58|301
1734050400000|2024-12-13 00:40:00|120.27|119.77|120.24|119.74|120.45|119.95|120.2|119.7|302
1734050700000|2024-12-13 00:45:00|120.25|119.75|119.74|119.24|120.67|120.17|119.73|119.23|294
1734051000000|2024-12-13 00:50:00|119.77|119.27|120.05|119.55|120.18|119.68|119.66|119.16|256
1734051300000|2024-12-13 00:55:00|120.06|119.56|119.66|119.16|120.07|119.57|119.55|119.05|186
1734051600000|2024-12-13 01:00:00|119.65|119.15|118.79|118.29|119.66|119.16|118.74|118.24|303
1734051900000|2024-12-13 01:05:00|118.81|118.31|118.77|118.27|119.54|119.04|118.75|118.25|581
1734052200000|2024-12-13 01:10:00|118.76|118.26|118.68|118.18|118.95|118.45|118.68|118.18|418
1734052500000|2024-12-13 01:15:00|118.69|118.19|117.85|117.35|118.78|118.28|117.83|117.33|470
1734052800000|2024-12-13 01:20:00|117.87|117.37|117.67|117.17|117.93|117.43|117.38|116.88|397
1734053100000|2024-12-13 01:25:00|117.61|117.11|117.81|117.31|118.16|117.66|117.55|117.05|541
1734053400000|2024-12-13 01:30:00|117.82|117.32|118.4|117.9|118.6|118.1|117.77|117.27|340
1734053700000|2024-12-13 01:35:00|118.39|117.89|118.29|117.79|118.6|118.1|118.14|117.64|428
1734054000000|2024-12-13 01:40:00|118.27|117.77|118.5|118|118.58|118.08|118.14|117.64|352
1734054300000|2024-12-13 01:45:00|118.48|117.98|118.54|118.04|119|118.5|118.23|117.73|544
1734054600000|2024-12-13 01:50:00|118.55|118.05|118.94|118.44|118.96|118.46|118.34|117.84|533
1734054900000|2024-12-13 01:55:00|118.92|118.42|118.96|118.46|119.05|118.55|118.86|118.36|377
1734055200000|2024-12-13 02:00:00|118.94|118.44|118.89|118.39|119.04|118.54|118.67|118.17|512
1734055500000|2024-12-13 02:05:00|118.91|118.41|119.3|118.8|119.37|118.87|118.72|118.22|460
1734055800000|2024-12-13 02:10:00|119.29|118.79|119.35|118.85|119.38|118.88|118.77|118.27|454
1734056100000|2024-12-13 02:15:00|119.36|118.86|119.16|118.66|119.48|118.98|119.14|118.64|444
1734056400000|2024-12-13 02:20:00|119.18|118.68|119.48|118.98|119.5|119|118.93|118.43|507
1734056700000|2024-12-13 02:25:00|119.47|118.97|119.42|118.92|119.49|118.99|119.29|118.79|345
1734057000000|2024-12-13 02:30:00|119.41|118.91|119.54|119.04|119.59|119.09|119.26|118.76|455
1734057300000|2024-12-13 02:35:00|119.59|119.09|120.34|119.84|120.44|119.94|119.56|119.06|476
1734057600000|2024-12-13 02:40:00|120.37|119.87|120.98|120.48|120.98|120.48|120.16|119.66|583
1734057900000|2024-12-13 02:45:00|120.98|120.48|121.64|121.14|122.09|121.59|120.83|120.33|479
1734058200000|2024-12-13 02:50:00|121.66|121.16|120.93|120.43|122.06|121.56|120.92|120.42|464
1734058500000|2024-12-13 02:55:00|120.92|120.42|121.16|120.66|121.3|120.8|120.86|120.36|424
1734058800000|2024-12-13 03:00:00|121.16|120.66|121.5|121|121.52|121.02|120.84|120.34|590
1734059100000|2024-12-13 03:05:00|121.49|120.99|121.82|121.32|122.15|121.65|121.45|120.95|616
1734059400000|2024-12-13 03:10:00|121.81|121.31|121.65|121.15|122.32|121.82|121.57|121.07|586
1734059700000|2024-12-13 03:15:00|121.64|121.14|121.5|121|121.94|121.44|121.47|120.97|440
1734060000000|2024-12-13 03:20:00|121.51|121.01|121.27|120.77|121.52|121.02|121.1|120.6|389
1734060300000|2024-12-13 03:25:00|121.26|120.76|121.57|121.07|121.59|121.09|121.14|120.64|339
1734060600000|2024-12-13 03:30:00|121.56|121.06|121.36|120.86|121.64|121.14|121.05|120.55|359
1734060900000|2024-12-13 03:35:00|121.39|120.89|121.95|121.45|121.97|121.47|121.39|120.89|274
1734061200000|2024-12-13 03:40:00|121.97|121.47|121.84|121.34|122.28|121.78|121.8|121.3|457
1734061500000|2024-12-13 03:45:00|121.85|121.35|121.81|121.31|121.9|121.4|121.5|121|418
1734061800000|2024-12-13 03:50:00|121.8|121.3|121.64|121.14|121.9|121.4|121.58|121.08|359
1734062100000|2024-12-13 03:55:00|121.65|121.15|121.84|121.34|121.96|121.46|121.6|121.1|387
1734062400000|2024-12-13 04:00:00|121.84|121.34|121.48|120.98|122.31|121.81|121.38|120.88|279
1734062700000|2024-12-13 04:05:00|121.46|120.96|121.23|120.73|121.46|120.96|121.15|120.65|281
1734063000000|2024-12-13 04:10:00|121.22|120.72|121.22|120.72|121.52|121.02|121.2|120.7|298
1734063300000|2024-12-13 04:15:00|121.24|120.74|120.8|120.3|121.29|120.79|120.8|120.3|241
1734063600000|2024-12-13 04:20:00|120.81|120.31|120.81|120.31|121|120.5|120.73|120.23|251
1734063900000|2024-12-13 04:25:00|120.79|120.29|121.01|120.51|121.04|120.54|120.77|120.27|167
1734064200000|2024-12-13 04:30:00|121.04|120.54|120.46|119.96|121.1|120.6|120.28|119.78|291
1734064500000|2024-12-13 04:35:00|120.45|119.95|120.86|120.36|121|120.5|120.39|119.89|389
1734064800000|2024-12-13 04:40:00|120.85|120.35|120.93|120.43|121.07|120.57|120.65|120.15|354
1734065100000|2024-12-13 04:45:00|120.94|120.44|121.27|120.77|121.28|120.78|120.68|120.18|446
1734065400000|2024-12-13 04:50:00|121.28|120.78|121.19|120.69|121.45|120.95|121.01|120.51|377
1734065700000|2024-12-13 04:55:00|121.18|120.68|121.04|120.54|121.2|120.7|120.97|120.47|356
1734066000000|2024-12-13 05:00:00|121.05|120.55|120.92|120.42|121.05|120.55|120.52|120.02|432
1734066300000|2024-12-13 05:05:00|120.91|120.41|121.24|120.74|121.27|120.77|120.75|120.25|446
1734066600000|2024-12-13 05:10:00|121.23|120.73|121.25|120.75|121.38|120.88|121.09|120.59|333
1734066900000|2024-12-13 05:15:00|121.24|120.74|121.51|121.01|121.51|121.01|121.12|120.62|417
1734067200000|2024-12-13 05:20:00|121.52|121.02|121.31|120.81|121.76|121.26|121.25|120.75|503
1734067500000|2024-12-13 05:25:00|121.3|120.8|121.11|120.61|121.44|120.94|120.89|120.39|444
1734067800000|2024-12-13 05:30:00|121.1|120.6|120.94|120.44|121.21|120.71|120.76|120.26|361
1734068100000|2024-12-13 05:35:00|120.95|120.45|121.24|120.74|121.42|120.92|120.95|120.45|199
1734068400000|2024-12-13 05:40:00|121.25|120.75|121.38|120.88|121.47|120.97|121.19|120.69|298
1734068700000|2024-12-13 05:45:00|121.42|120.92|121.3|120.8|121.43|120.93|121.04|120.54|512
1734069000000|2024-12-13 05:50:00|121.29|120.79|121.2|120.7|121.37|120.87|121.03|120.53|489
1734069300000|2024-12-13 05:55:00|121.19|120.69|121.2|120.7|121.23|120.73|120.83|120.33|511
1734069600000|2024-12-13 06:00:00|121.21|120.71|121.93|121.43|122.08|121.58|121.2|120.7|468
1734069900000|2024-12-13 06:05:00|121.94|121.44|122.42|121.92|122.49|121.99|121.94|121.44|374
1734070200000|2024-12-13 06:10:00|122.43|121.93|122.46|121.96|122.6|122.1|122.19|121.69|393
1734070500000|2024-12-13 06:15:00|122.47|121.97|122.17|121.67|122.52|122.02|122.08|121.58|461
1734070800000|2024-12-13 06:20:00|122.16|121.66|122.33|121.83|122.57|122.07|122.14|121.64|391
1734071100000|2024-12-13 06:25:00|122.32|121.82|122.28|121.78|122.37|121.87|122.03|121.53|334
1734071400000|2024-12-13 06:30:00|122.26|121.76|122.11|121.61|122.4|121.9|122.04|121.54|394
1734071700000|2024-12-13 06:35:00|122.12|121.62|120.7|120.2|122.12|121.62|120.7|120.2|547
1734072000000|2024-12-13 06:40:00|120.71|120.21|121.16|120.66|121.21|120.71|120.32|119.82|443
1734072300000|2024-12-13 06:45:00|121.17|120.67|120.69|120.19|121.18|120.68|120.65|120.15|510
1734072600000|2024-12-13 06:50:00|120.71|120.21|120.65|120.15|121|120.5|120.54|120.04|426
1734072900000|2024-12-13 06:55:00|120.66|120.16|120.09|119.59|120.82|120.32|120.09|119.59|470
1734073200000|2024-12-13 07:00:00|120.11|119.61|119.65|119.15|120.28|119.78|119.65|119.15|422
1734073500000|2024-12-13 07:05:00|119.67|119.17|119.28|118.78|119.68|119.18|118.79|118.29|473
1734073800000|2024-12-13 07:10:00|119.32|118.82|119.65|119.15|119.81|119.31|119.18|118.68|567
1734074100000|2024-12-13 07:15:00|119.64|119.14|120.22|119.72|120.22|119.72|119.53|119.03|412
1734074400000|2024-12-13 07:20:00|120.18|119.68|119.62|119.12|120.18|119.68|119.55|119.05|551
1734074700000|2024-12-13 07:25:00|119.63|119.13|119.78|119.28|120.01|119.51|119.57|119.07|515
1734075000000|2024-12-13 07:30:00|119.76|119.26|119.92|119.42|120.22|119.72|119.73|119.23|411
1734075300000|2024-12-13 07:35:00|119.9|119.4|119.99|119.49|120.11|119.61|119.65|119.15|370
1734075600000|2024-12-13 07:40:00|119.98|119.48|120.16|119.66|120.22|119.72|119.91|119.41|311
1734075900000|2024-12-13 07:45:00|120.18|119.68|120.12|119.62|120.48|119.98|119.95|119.45|353
1734076200000|2024-12-13 07:50:00|120.1|119.6|119.92|119.42|120.1|119.6|119.92|119.42|304
1734076500000|2024-12-13 07:55:00|119.93|119.43|119.47|118.97|119.93|119.43|119.33|118.83|368
1734076800000|2024-12-13 08:00:00|119.46|118.96|120.06|119.56|120.1|119.6|119.41|118.91|220
1734077100000|2024-12-13 08:05:00|120.07|119.57|120|119.5|120.14|119.64|119.31|118.81|541
1734077400000|2024-12-13 08:10:00|119.99|119.49|119.8|119.3|120.08|119.58|119.54|119.04|435
1734077700000|2024-12-13 08:15:00|119.82|119.32|120.33|119.83|120.45|119.95|119.74|119.24|492
1734078000000|2024-12-13 08:20:00|120.34|119.84|120.7|120.2|120.92|120.42|120.28|119.78|541
1734078300000|2024-12-13 08:25:00|120.69|120.19|121.31|120.81|121.32|120.82|120.66|120.16|305
1734078600000|2024-12-13 08:30:00|121.33|120.83|121.07|120.57|121.44|120.94|120.98|120.48|478
1734078900000|2024-12-13 08:35:00|121.06|120.56|120.76|120.26|121.27|120.77|120.68|120.18|470
1734079200000|2024-12-13 08:40:00|120.77|120.27|120.89|120.39|121.01|120.51|120.66|120.16|446
1734079500000|2024-12-13 08:45:00|120.88|120.38|121.12|120.62|121.15|120.65|120.82|120.32|369
1734079800000|2024-12-13 08:50:00|121.11|120.61|121.22|120.72|121.23|120.73|120.93|120.43|400
1734080100000|2024-12-13 08:55:00|121.24|120.74|121.27|120.77|121.29|120.79|121.15|120.65|320
1734080400000|2024-12-13 09:00:00|121.28|120.78|121.2|120.7|121.53|121.03|121.17|120.67|442
1734080700000|2024-12-13 09:05:00|121.19|120.69|120.88|120.38|121.3|120.8|120.82|120.32|520
1734081000000|2024-12-13 09:10:00|120.86|120.36|120.81|120.31|121.19|120.69|120.74|120.24|333
1734081300000|2024-12-13 09:15:00|120.8|120.3|120.5|120|120.85|120.35|120.44|119.94|264
1734081600000|2024-12-13 09:20:00|120.51|120.01|120.37|119.87|120.64|120.14|120.37|119.87|309
1734081900000|2024-12-13 09:25:00|120.33|119.83|120.36|119.86|120.5|120|120.09|119.59|299
1734082200000|2024-12-13 09:30:00|120.32|119.82|120.09|119.59|120.43|119.93|120.09|119.59|266
1734082500000|2024-12-13 09:35:00|120.05|119.55|119.55|119.05|120.05|119.55|119.49|118.99|388
1734082800000|2024-12-13 09:40:00|119.54|119.04|119.83|119.33|119.94|119.44|119.49|118.99|336
1734083100000|2024-12-13 09:45:00|119.84|119.34|119.8|119.3|120.14|119.64|119.8|119.3|261
1734083400000|2024-12-13 09:50:00|119.81|119.31|119.93|119.43|120.09|119.59|119.74|119.24|286
1734083700000|2024-12-13 09:55:00|119.94|119.44|120.09|119.59|120.16|119.66|119.88|119.38|140
1734084000000|2024-12-13 10:00:00|120.1|119.6|120.31|119.81|120.31|119.81|119.97|119.47|289
1734084300000|2024-12-13 10:05:00|120.3|119.8|120.63|120.13|120.63|120.13|120.29|119.79|237
1734084600000|2024-12-13 10:10:00|120.62|120.12|120.55|120.05|120.77|120.27|120.51|120.01|235
1734084900000|2024-12-13 10:15:00|120.56|120.06|120.04|119.54|120.56|120.06|119.9|119.4|369
1734085200000|2024-12-13 10:20:00|120.03|119.53|119.18|118.68|120.03|119.53|119.13|118.63|460
1734085500000|2024-12-13 10:25:00|119.17|118.67|118.94|118.44|119.24|118.74|118.85|118.35|420
1734085800000|2024-12-13 10:30:00|119.02|118.52|119.39|118.89|119.39|118.89|119|118.5|448
1734086100000|2024-12-13 10:35:00|119.36|118.86|119.91|119.41|119.97|119.47|119.36|118.86|401
1734086400000|2024-12-13 10:40:00|119.9|119.4|120.13|119.63|120.25|119.75|119.8|119.3|415
1734086700000|2024-12-13 10:45:00|120.14|119.64|120.6|120.1|120.6|120.1|119.87|119.37|522
1734087000000|2024-12-13 10:50:00|120.56|120.06|120.43|119.93|120.67|120.17|120.25|119.75|446
1734087300000|2024-12-13 10:55:00|120.42|119.92|120.43|119.93|120.58|120.08|120.26|119.76|416
1734087600000|2024-12-13 11:00:00|120.44|119.94|120.58|120.08|120.58|120.08|120.31|119.81|443
1734087900000|2024-12-13 11:05:00|120.57|120.07|121.07|120.57|121.08|120.58|120.39|119.89|447
1734088200000|2024-12-13 11:10:00|121.08|120.58|120.79|120.29|121.16|120.66|120.65|120.15|420
1734088500000|2024-12-13 11:15:00|120.8|120.3|121.16|120.66|121.17|120.67|120.72|120.22|397
1734088800000|2024-12-13 11:20:00|121.17|120.67|121.59|121.09|121.75|121.25|120.99|120.49|452
1734089100000|2024-12-13 11:25:00|121.58|121.08|121.79|121.29|122.2|121.7|121.52|121.02|526
1734089400000|2024-12-13 11:30:00|121.77|121.27|121.63|121.13|121.78|121.28|121.45|120.95|521
1734089700000|2024-12-13 11:35:00|121.61|121.11|121.28|120.78|121.62|121.12|121.22|120.72|497
1734090000000|2024-12-13 11:40:00|121.26|120.76|121.32|120.82|121.42|120.92|121.13|120.63|374
1734090300000|2024-12-13 11:45:00|121.31|120.81|121.27|120.77|121.49|120.99|121.04|120.54|386
1734090600000|2024-12-13 11:50:00|121.26|120.76|121.03|120.53|121.32|120.82|120.9|120.4|387
1734090900000|2024-12-13 11:55:00|121.02|120.52|120.69|120.19|121.16|120.66|120.69|120.19|398
1734091200000|2024-12-13 12:00:00|120.71|120.21|121.16|120.66|121.22|120.72|120.71|120.21|261
1734091500000|2024-12-13 12:05:00|121.15|120.65|121.23|120.73|121.25|120.75|121.03|120.53|264
1734091800000|2024-12-13 12:10:00|121.22|120.72|120.87|120.37|121.23|120.73|120.71|120.21|430
1734092100000|2024-12-13 12:15:00|120.88|120.38|121.13|120.63|121.2|120.7|120.52|120.02|384
1734092400000|2024-12-13 12:20:00|121.14|120.64|121.52|121.02|122.02|121.52|121.04|120.54|525
1734092700000|2024-12-13 12:25:00|121.51|121.01|121.48|120.98|121.84|121.34|121.45|120.95|336
1734093000000|2024-12-13 12:30:00|121.49|120.99|121.1|120.6|121.61|121.11|120.98|120.48|545
1734093300000|2024-12-13 12:35:00|121.11|120.61|121.24|120.74|121.3|120.8|120.94|120.44|350
1734093600000|2024-12-13 12:40:00|121.22|120.72|121.13|120.63|121.22|120.72|120.92|120.42|356
1734093900000|2024-12-13 12:45:00|121.08|120.58|120.91|120.41|121.1|120.6|120.75|120.25|427
1734094200000|2024-12-13 12:50:00|120.9|120.4|120.89|120.39|121.04|120.54|120.83|120.33|384
1734094500000|2024-12-13 12:55:00|120.9|120.4|121.24|120.74|121.24|120.74|120.9|120.4|205
1734094800000|2024-12-13 13:00:00|121.26|120.76|120.96|120.46|121.4|120.9|120.88|120.38|350
1734095100000|2024-12-13 13:05:00|120.95|120.45|120.45|119.95|121.01|120.51|120.38|119.88|148
1734095400000|2024-12-13 13:10:00|120.46|119.96|120.57|120.07|120.85|120.35|120.45|119.95|442
1734095700000|2024-12-13 13:15:00|120.58|120.08|120.29|119.79|120.65|120.15|120.02|119.52|536
1734096000000|2024-12-13 13:20:00|120.25|119.75|119.91|119.41|120.33|119.83|119.89|119.39|375
1734096300000|2024-12-13 13:25:00|119.9|119.4|120.24|119.74|120.24|119.74|119.79|119.29|157
1734096600000|2024-12-13 13:30:00|120.25|119.75|120.35|119.85|120.55|120.05|120.21|119.71|259
1734096900000|2024-12-13 13:35:00|120.34|119.84|119.5|119|120.37|119.87|119.42|118.92|482
1734097200000|2024-12-13 13:40:00|119.51|119.01|120.16|119.66|120.16|119.66|119.43|118.93|479
1734097500000|2024-12-13 13:45:00|120.17|119.67|120.45|119.95|120.49|119.99|119.78|119.28|497
1734097800000|2024-12-13 13:50:00|120.46|119.96|120.45|119.95|120.82|120.32|120.36|119.86|563
1734098100000|2024-12-13 13:55:00|120.43|119.93|120.15|119.65|120.43|119.93|120.09|119.59|416
1734098400000|2024-12-13 14:00:00|120.14|119.64|120.15|119.65|120.46|119.96|119.78|119.28|505
1734098700000|2024-12-13 14:05:00|120.18|119.68|120.7|120.2|120.72|120.22|119.94|119.44|485
1734099000000|2024-12-13 14:10:00|120.71|120.21|121.19|120.69|121.48|120.98|120.71|120.21|555
1734099300000|2024-12-13 14:15:00|121.19|120.69|121.12|120.62|121.19|120.69|120.69|120.19|459
1734099600000|2024-12-13 14:20:00|121.09|120.59|120.76|120.26|121.43|120.93|120.7|120.2|480
1734099900000|2024-12-13 14:25:00|120.78|120.28|120.65|120.15|120.78|120.28|120.05|119.55|441
1734100200000|2024-12-13 14:30:00|120.66|120.16|121.3|120.8|121.5|121|120.58|120.08|519
1734100500000|2024-12-13 14:35:00|121.28|120.78|121.31|120.81|121.31|120.81|120.6|120.1|517
1734100800000|2024-12-13 14:40:00|121.33|120.83|121.53|121.03|121.61|121.11|121.1|120.6|497
1734101100000|2024-12-13 14:45:00|121.54|121.04|121.57|121.07|122.02|121.52|121.51|121.01|627
1734101400000|2024-12-13 14:50:00|121.56|121.06|121.8|121.3|121.88|121.38|121.06|120.56|656
1734101700000|2024-12-13 14:55:00|121.74|121.24|122.16|121.66|122.29|121.79|121.62|121.12|578
1734102000000|2024-12-13 15:00:00|122.19|121.69|122.82|122.32|122.94|122.44|122.11|121.61|428
1734102300000|2024-12-13 15:05:00|122.81|122.31|121.83|121.33|122.81|122.31|121.44|120.94|589
1734102600000|2024-12-13 15:10:00|121.87|121.37|122.7|122.2|122.92|122.42|121.78|121.28|571
1734102900000|2024-12-13 15:15:00|122.68|122.18|123.06|122.56|123.43|122.93|122.56|122.06|484
1734103200000|2024-12-13 15:20:00|123.05|122.55|122.9|122.4|123.41|122.91|122.7|122.2|498
1734103500000|2024-12-13 15:25:00|122.91|122.41|122.97|122.47|123.27|122.77|122.48|121.98|469
1734103800000|2024-12-13 15:30:00|122.97|122.47|122.86|122.36|123.36|122.86|122.8|122.3|547
1734104100000|2024-12-13 15:35:00|122.85|122.35|122.85|122.35|123.26|122.76|122.79|122.29|542
1734104400000|2024-12-13 15:40:00|122.86|122.36|121.34|120.84|122.87|122.37|121.22|120.72|697
1734104700000|2024-12-13 15:45:00|121.36|120.86|120.41|119.91|121.45|120.95|120.2|119.7|701
1734105000000|2024-12-13 15:50:00|120.42|119.92|119.42|118.92|120.42|119.92|118.84|118.34|732
1734105300000|2024-12-13 15:55:00|119.43|118.93|118.68|118.18|119.43|118.93|118.42|117.92|737
1734105600000|2024-12-13 16:00:00|118.63|118.13|118.56|118.06|119.11|118.61|118.14|117.64|536
1734105900000|2024-12-13 16:05:00|118.55|118.05|118.75|118.25|118.75|118.25|117.86|117.36|530
1734106200000|2024-12-13 16:10:00|118.76|118.26|118.83|118.33|119.41|118.91|118.62|118.12|494
1734106500000|2024-12-13 16:15:00|118.85|118.35|118.99|118.49|119.69|119.19|118.79|118.29|413
1734106800000|2024-12-13 16:20:00|119|118.5|119.09|118.59|119.21|118.71|118.38|117.88|482
1734107100000|2024-12-13 16:25:00|119.07|118.57|118.75|118.25|119.3|118.8|118.62|118.12|463
1734107400000|2024-12-13 16:30:00|118.69|118.19|120.31|119.81|120.44|119.94|118.69|118.19|416
1734107700000|2024-12-13 16:35:00|120.28|119.78|119.7|119.2|120.29|119.79|119.48|118.98|531
1734108000000|2024-12-13 16:40:00|119.66|119.16|119.95|119.45|120.09|119.59|119.26|118.76|443
1734108300000|2024-12-13 16:45:00|119.96|119.46|120.3|119.8|120.39|119.89|119.95|119.45|349
1734108600000|2024-12-13 16:50:00|120.29|119.79|119.6|119.1|120.52|120.02|119.13|118.63|408
1734108900000|2024-12-13 16:55:00|119.62|119.12|119.48|118.98|119.89|119.39|119.17|118.67|475
1734109200000|2024-12-13 17:00:00|119.47|118.97|119.08|118.58|119.5|119|118.96|118.46|538
1734109500000|2024-12-13 17:05:00|119.15|118.65|119.56|119.06|119.66|119.16|119.05|118.55|369
1734109800000|2024-12-13 17:10:00|119.55|119.05|119.46|118.96|119.81|119.31|119.37|118.87|285
1734110100000|2024-12-13 17:15:00|119.47|118.97|119.56|119.06|119.6|119.1|118.89|118.39|532
1734110400000|2024-12-13 17:20:00|119.57|119.07|119.52|119.02|119.9|119.4|119.47|118.97|522
1734110700000|2024-12-13 17:25:00|119.53|119.03|119.8|119.3|119.83|119.33|119.43|118.93|462
1734111000000|2024-12-13 17:30:00|119.77|119.27|118.95|118.45|120|119.5|118.89|118.39|506
1734111300000|2024-12-13 17:35:00|118.96|118.46|119.15|118.65|119.36|118.86|118.68|118.18|457
1734111600000|2024-12-13 17:40:00|119.16|118.66|119.46|118.96|119.52|119.02|118.92|118.42|439
1734111900000|2024-12-13 17:45:00|119.47|118.97|118.85|118.35|119.48|118.98|118.77|118.27|419
1734112200000|2024-12-13 17:50:00|118.83|118.33|119.64|119.14|119.69|119.19|118.52|118.02|362
1734112500000|2024-12-13 17:55:00|119.66|119.16|119.48|118.98|119.69|119.19|119.25|118.75|403
1734112800000|2024-12-13 18:00:00|119.47|118.97|119.48|118.98|119.56|119.06|118.79|118.29|457
1734113100000|2024-12-13 18:05:00|119.47|118.97|119.57|119.07|119.73|119.23|119.13|118.63|437
1734113400000|2024-12-13 18:10:00|119.58|119.08|119.47|118.97|119.66|119.16|119.14|118.64|528
1734113700000|2024-12-13 18:15:00|119.46|118.96|119.88|119.38|120.09|119.59|119.43|118.93|333
1734114000000|2024-12-13 18:20:00|119.9|119.4|119.47|118.97|120.05|119.55|119.41|118.91|394
1734114300000|2024-12-13 18:25:00|119.46|118.96|119.7|119.2|119.78|119.28|119.34|118.84|415
1734114600000|2024-12-13 18:30:00|119.67|119.17|120.07|119.57|120.07|119.57|119.57|119.07|512
1734114900000|2024-12-13 18:35:00|120.08|119.58|120.53|120.03|120.59|120.09|119.88|119.38|576
1734115200000|2024-12-13 18:40:00|120.54|120.04|120.66|120.16|120.79|120.29|120.38|119.88|553
1734115500000|2024-12-13 18:45:00|120.63|120.13|119.66|119.16|120.63|120.13|119.66|119.16|502
1734115800000|2024-12-13 18:50:00|119.59|119.09|119.48|118.98|119.67|119.17|119.39|118.89|416
1734116100000|2024-12-13 18:55:00|119.47|118.97|119.39|118.89|119.5|119|119.3|118.8|335
1734116400000|2024-12-13 19:00:00|119.4|118.9|119.85|119.35|119.87|119.37|119.33|118.83|472
1734116700000|2024-12-13 19:05:00|119.83|119.33|119.83|119.33|119.93|119.43|119.69|119.19|456
1734117000000|2024-12-13 19:10:00|119.85|119.35|119.53|119.03|119.85|119.35|119.4|118.9|376
1734117300000|2024-12-13 19:15:00|119.55|119.05|119.7|119.2|119.71|119.21|119.55|119.05|192
1734117600000|2024-12-13 19:20:00|119.69|119.19|119.94|119.44|120.25|119.75|119.67|119.17|313
1734117900000|2024-12-13 19:25:00|119.93|119.43|119.75|119.25|119.98|119.48|119.61|119.11|295
1734118200000|2024-12-13 19:30:00|119.75|119.25|120.28|119.78|120.32|119.82|119.74|119.24|456
1734118500000|2024-12-13 19:35:00|120.27|119.77|120.2|119.7|120.48|119.98|120.19|119.69|322
1734118800000|2024-12-13 19:40:00|120.21|119.71|120.32|119.82|120.48|119.98|120.21|119.71|378
1734119100000|2024-12-13 19:45:00|120.29|119.79|120.68|120.18|120.78|120.28|120.08|119.58|461
1734119400000|2024-12-13 19:50:00|120.67|120.17|120.81|120.31|120.83|120.33|120.53|120.03|341
1734119700000|2024-12-13 19:55:00|120.8|120.3|121.1|120.6|121.24|120.74|120.77|120.27|446
1734120000000|2024-12-13 20:00:00|121.09|120.59|120.96|120.46|121.19|120.69|120.84|120.34|329
1734120300000|2024-12-13 20:05:00|120.97|120.47|121.07|120.57|121.09|120.59|120.81|120.31|344
1734120600000|2024-12-13 20:10:00|121.08|120.58|121.03|120.53|121.38|120.88|120.92|120.42|319
1734120900000|2024-12-13 20:15:00|121.04|120.54|121.47|120.97|121.5|121|121|120.5|406
1734121200000|2024-12-13 20:20:00|121.49|120.99|122.05|121.55|122.05|121.55|121.48|120.98|398
1734121500000|2024-12-13 20:25:00|122.04|121.54|122.17|121.67|122.18|121.68|121.94|121.44|324
1734121800000|2024-12-13 20:30:00|122.16|121.66|122.26|121.76|122.41|121.91|122.15|121.65|169
1734122100000|2024-12-13 20:35:00|122.23|121.73|122.14|121.64|122.3|121.8|121.97|121.47|252
1734122400000|2024-12-13 20:40:00|122.13|121.63|122.06|121.56|122.23|121.73|121.93|121.43|294
1734122700000|2024-12-13 20:45:00|122.07|121.57|121.68|121.18|122.13|121.63|121.4|120.9|451
1734123000000|2024-12-13 20:50:00|121.66|121.16|121.62|121.12|122.07|121.57|121.52|121.02|389
1734123300000|2024-12-13 20:55:00|121.65|121.15|122.17|121.67|122.21|121.71|121.6|121.1|267
1734123600000|2024-12-13 21:00:00|122.19|121.69|121.91|121.41|122.19|121.69|121.65|121.15|280
1734123900000|2024-12-13 21:05:00|121.92|121.42|121.86|121.36|122|121.5|121.7|121.2|301
1734124200000|2024-12-13 21:10:00|121.85|121.35|122.08|121.58|122.1|121.6|121.85|121.35|188
1734124500000|2024-12-13 21:15:00|122.08|121.58|122.07|121.57|122.35|121.85|122.04|121.54|383
1734124800000|2024-12-13 21:20:00|122.08|121.58|121.68|121.18|122.13|121.63|121.52|121.02|308
1734125100000|2024-12-13 21:25:00|121.69|121.19|122.02|121.52|122.03|121.53|121.67|121.17|287
1734125400000|2024-12-13 21:30:00|122.03|121.53|122.94|122.44|123.04|122.54|121.97|121.47|466
1734125700000|2024-12-13 21:35:00|122.96|122.46|123.48|122.98|123.81|123.31|122.93|122.43|604
1734126000000|2024-12-13 21:40:00|123.49|122.99|122.95|122.45|123.53|123.03|122.87|122.37|448
1734126300000|2024-12-13 21:45:00|123.04|122.54|123.06|122.56|123.22|122.72|122.86|122.36|391
1734126600000|2024-12-13 21:50:00|123.07|122.57|122.95|122.45|123.22|122.72|122.89|122.39|349
1734126900000|2024-12-13 21:55:00|122.96|122.46|122.79|122.29|122.99|122.49|122.76|122.26|240
1734163200000|2024-12-14 08:00:00|122.91|122.41|123.38|122.88|123.65|123.15|122.91|122.41|256
1734163500000|2024-12-14 08:05:00|123.39|122.89|123.26|122.76|123.55|123.05|123.22|122.72|264
1734163800000|2024-12-14 08:10:00|123.27|122.77|123.24|122.74|123.53|123.03|123.2|122.7|257
1734164100000|2024-12-14 08:15:00|123.24|122.74|123.32|122.82|123.58|123.08|123.09|122.59|294
1734164400000|2024-12-14 08:20:00|123.3|122.8|123.29|122.79|123.34|122.84|123.1|122.6|254
1734164700000|2024-12-14 08:25:00|123.28|122.78|123.54|123.04|123.77|123.27|123.25|122.75|296
1734165000000|2024-12-14 08:30:00|123.51|123.01|123.41|122.91|123.51|123.01|123.07|122.57|360
1734165300000|2024-12-14 08:35:00|123.42|122.92|123.46|122.96|123.64|123.14|123.16|122.66|313
1734165600000|2024-12-14 08:40:00|123.45|122.95|123.57|123.07|123.6|123.1|123.38|122.88|254
1734165900000|2024-12-14 08:45:00|123.56|123.06|123.25|122.75|123.6|123.1|123.15|122.65|312
1734166200000|2024-12-14 08:50:00|123.23|122.73|123.23|122.73|123.33|122.83|123.11|122.61|253
1734166500000|2024-12-14 08:55:00|123.24|122.74|123.1|122.6|123.28|122.78|123.06|122.56|218
1734166800000|2024-12-14 09:00:00|123.11|122.61|123.22|122.72|123.31|122.81|123.08|122.58|260
1734167100000|2024-12-14 09:05:00|123.21|122.71|122.69|122.19|123.21|122.71|122.69|122.19|304
1734167400000|2024-12-14 09:10:00|122.68|122.18|122.52|122.02|122.77|122.27|122.52|122.02|288
1734167700000|2024-12-14 09:15:00|122.53|122.03|123.18|122.68|123.21|122.71|122.49|121.99|369
1734168000000|2024-12-14 09:20:00|123.17|122.67|123.23|122.73|123.23|122.73|122.82|122.32|332
1734168300000|2024-12-14 09:25:00|123.21|122.71|123.38|122.88|123.5|123|123.07|122.57|330
1734168600000|2024-12-14 09:30:00|123.35|122.85|123.52|123.02|123.54|123.04|123.26|122.76|246
1734168900000|2024-12-14 09:35:00|123.53|123.03|123.04|122.54|123.54|123.04|122.98|122.48|286
1734169200000|2024-12-14 09:40:00|123.03|122.53|123.52|123.02|123.58|123.08|123.03|122.53|204
1734169500000|2024-12-14 09:45:00|123.52|123.02|123.36|122.86|123.54|123.04|123.2|122.7|212
1734169800000|2024-12-14 09:50:00|123.35|122.85|123.3|122.8|123.47|122.97|123.17|122.67|286
1734170100000|2024-12-14 09:55:00|123.29|122.79|123.45|122.95|123.49|122.99|123.28|122.78|286
1734170400000|2024-12-14 10:00:00|123.44|122.94|122.72|122.22|123.46|122.96|122.63|122.13|366
1734170700000|2024-12-14 10:05:00|122.73|122.23|122.67|122.17|122.88|122.38|122.41|121.91|375
1734171000000|2024-12-14 10:10:00|122.68|122.18|123.15|122.65|123.19|122.69|122.67|122.17|339
1734171300000|2024-12-14 10:15:00|123.19|122.69|122.62|122.12|123.3|122.8|122.48|121.98|334
1734171600000|2024-12-14 10:20:00|122.64|122.14|122.76|122.26|122.76|122.26|122.4|121.9|318
1734171900000|2024-12-14 10:25:00|122.77|122.27|122.54|122.04|122.81|122.31|122.49|121.99|317
1734172200000|2024-12-14 10:30:00|122.56|122.06|122.44|121.94|122.75|122.25|122.44|121.94|442
1734172500000|2024-12-14 10:35:00|122.43|121.93|122.6|122.1|122.82|122.32|122.38|121.88|155
1734172800000|2024-12-14 10:40:00|122.59|122.09|122.84|122.34|122.84|122.34|122.56|122.06|241
1734173100000|2024-12-14 10:45:00|122.83|122.33|123.19|122.69|123.23|122.73|122.83|122.33|206
1734173400000|2024-12-14 10:50:00|123.2|122.7|123.13|122.63|123.27|122.77|123.1|122.6|178
1734173700000|2024-12-14 10:55:00|123.07|122.57|122.87|122.37|123.07|122.57|122.87|122.37|206
1734174000000|2024-12-14 11:00:00|122.85|122.35|123.27|122.77|123.27|122.77|122.77|122.27|312
1734174300000|2024-12-14 11:05:00|123.26|122.76|122.64|122.14|123.26|122.76|122.62|122.12|309
1734174600000|2024-12-14 11:10:00|122.65|122.15|122.56|122.06|122.83|122.33|122.56|122.06|270
1734174900000|2024-12-14 11:15:00|122.62|122.12|122.39|121.89|122.62|122.12|122.04|121.54|321
1734175200000|2024-12-14 11:20:00|122.38|121.88|122.66|122.16|122.82|122.32|122.35|121.85|264
1734175500000|2024-12-14 11:25:00|122.64|122.14|122.53|122.03|122.68|122.18|122.43|121.93|241
1734175800000|2024-12-14 11:30:00|122.53|122.03|122.38|121.88|122.62|122.12|122.31|121.81|324
1734176100000|2024-12-14 11:35:00|122.37|121.87|122.31|121.81|122.4|121.9|122.23|121.73|267
1734176400000|2024-12-14 11:40:00|122.3|121.8|122.43|121.93|122.47|121.97|122.27|121.77|246
1734176700000|2024-12-14 11:45:00|122.44|121.94|122.55|122.05|122.55|122.05|122.27|121.77|156
1734177000000|2024-12-14 11:50:00|122.54|122.04|121.98|121.48|122.57|122.07|121.98|121.48|212
1734177300000|2024-12-14 11:55:00|121.96|121.46|121.68|121.18|122.02|121.52|121.4|120.9|331
1734177600000|2024-12-14 12:00:00|121.69|121.19|121.93|121.43|122|121.5|121.56|121.06|302
1734177900000|2024-12-14 12:05:00|121.92|121.42|121.16|120.66|121.92|121.42|121.14|120.64|386
1734178200000|2024-12-14 12:10:00|121.15|120.65|121.31|120.81|121.32|120.82|121.14|120.64|237
1734178500000|2024-12-14 12:15:00|121.3|120.8|121.37|120.87|121.47|120.97|121.14|120.64|278
1734178800000|2024-12-14 12:20:00|121.36|120.86|121.14|120.64|121.43|120.93|121.14|120.64|347
1734179100000|2024-12-14 12:25:00|121.15|120.65|120.96|120.46|121.28|120.78|120.96|120.46|217
1734179400000|2024-12-14 12:30:00|120.93|120.43|120.68|120.18|120.93|120.43|120.63|120.13|327
1734179700000|2024-12-14 12:35:00|120.67|120.17|120.65|120.15|120.84|120.34|120.53|120.03|381
1734180000000|2024-12-14 12:40:00|120.69|120.19|120.72|120.22|120.73|120.23|120.51|120.01|398
1734180300000|2024-12-14 12:45:00|120.71|120.21|120.35|119.85|120.79|120.29|120.35|119.85|339
1734180600000|2024-12-14 12:50:00|120.36|119.86|120.28|119.78|120.68|120.18|120.16|119.66|431
1734180900000|2024-12-14 12:55:00|120.29|119.79|119.91|119.41|120.36|119.86|119.78|119.28|351
1734181200000|2024-12-14 13:00:00|119.88|119.38|119.98|119.48|120.16|119.66|119.85|119.35|419
1734181500000|2024-12-14 13:05:00|119.97|119.47|119.79|119.29|120.02|119.52|119.66|119.16|419
1734181800000|2024-12-14 13:10:00|119.77|119.27|119.24|118.74|119.85|119.35|119.24|118.74|250
1734182100000|2024-12-14 13:15:00|119.25|118.75|119.18|118.68|119.4|118.9|118.56|118.06|435
1734182400000|2024-12-14 13:20:00|119.15|118.65|118.47|117.97|119.16|118.66|118.27|117.77|496
1734182700000|2024-12-14 13:25:00|118.46|117.96|119.09|118.59|119.35|118.85|118.27|117.77|452
1734183000000|2024-12-14 13:30:00|119.08|118.58|119.19|118.69|119.31|118.81|118.82|118.32|542
1734183300000|2024-12-14 13:35:00|119.2|118.7|119.31|118.81|119.48|118.98|119.02|118.52|530
1734183600000|2024-12-14 13:40:00|119.32|118.82|119.43|118.93|119.63|119.13|119.19|118.69|405
1734183900000|2024-12-14 13:45:00|119.48|118.98|118.87|118.37|119.5|119|118.87|118.37|376
1734184200000|2024-12-14 13:50:00|118.86|118.36|118.44|117.94|118.97|118.47|118.44|117.94|531
1734184500000|2024-12-14 13:55:00|118.45|117.95|118.38|117.88|118.56|118.06|118.29|117.79|347
1734184800000|2024-12-14 14:00:00|118.37|117.87|119.12|118.62|119.3|118.8|118.29|117.79|479
1734185100000|2024-12-14 14:05:00|119.13|118.63|119.18|118.68|119.2|118.7|118.84|118.34|494
1734185400000|2024-12-14 14:10:00|119.2|118.7|119.45|118.95|119.55|119.05|119.13|118.63|406
1734185700000|2024-12-14 14:15:00|119.44|118.94|119.54|119.04|119.71|119.21|119.28|118.78|451
1734186000000|2024-12-14 14:20:00|119.53|119.03|119.28|118.78|119.61|119.11|119.19|118.69|273
1734186300000|2024-12-14 14:25:00|119.29|118.79|119.43|118.93|119.45|118.95|119.21|118.71|329
1734186600000|2024-12-14 14:30:00|119.44|118.94|119.64|119.14|119.66|119.16|119.28|118.78|379
1734186900000|2024-12-14 14:35:00|119.66|119.16|120.12|119.62|120.15|119.65|119.64|119.14|433
1734187200000|2024-12-14 14:40:00|120.11|119.61|120.15|119.65|120.25|119.75|120.02|119.52|429
1734187500000|2024-12-14 14:45:00|120.16|119.66|120.52|120.02|120.54|120.04|120.09|119.59|483
1734187800000|2024-12-14 14:50:00|120.5|120|120.34|119.84|120.61|120.11|120.33|119.83|390
1734188100000|2024-12-14 14:55:00|120.33|119.83|120.35|119.85|120.73|120.23|120.33|119.83|333
1734188400000|2024-12-14 15:00:00|120.36|119.86|119.76|119.26|120.36|119.86|119.61|119.11|319
1734188700000|2024-12-14 15:05:00|119.75|119.25|119.85|119.35|119.92|119.42|119.49|118.99|460
1734189000000|2024-12-14 15:10:00|119.86|119.36|120.39|119.89|120.4|119.9|119.81|119.31|173
1734189300000|2024-12-14 15:15:00|120.38|119.88|120.23|119.73|120.39|119.89|120.02|119.52|492
1734189600000|2024-12-14 15:20:00|120.2|119.7|120.33|119.83|120.79|120.29|120.2|119.7|522
1734189900000|2024-12-14 15:25:00|120.35|119.85|120.05|119.55|120.44|119.94|119.99|119.49|338
1734190200000|2024-12-14 15:30:00|120.03|119.53|120.26|119.76|120.55|120.05|119.98|119.48|530
1734190500000|2024-12-14 15:35:00|120.29|119.79|120.08|119.58|120.43|119.93|120.03|119.53|471
1734190800000|2024-12-14 15:40:00|120.07|119.57|119.93|119.43|120.18|119.68|119.91|119.41|435
1734191100000|2024-12-14 15:45:00|119.94|119.44|119.79|119.29|120.08|119.58|119.51|119.01|475
1734191400000|2024-12-14 15:50:00|119.8|119.3|120.18|119.68|120.18|119.68|119.68|119.18|466
1734191700000|2024-12-14 15:55:00|120.17|119.67|120.19|119.69|120.3|119.8|120.07|119.57|473
1734192000000|2024-12-14 16:00:00|120.18|119.68|120.02|119.52|120.18|119.68|119.84|119.34|383
1734192300000|2024-12-14 16:05:00|120.01|119.51|119.41|118.91|120.01|119.51|119.25|118.75|462
1734192600000|2024-12-14 16:10:00|119.4|118.9|118.93|118.43|119.42|118.92|118.85|118.35|287
1734192900000|2024-12-14 16:15:00|118.94|118.44|119.76|119.26|119.76|119.26|118.85|118.35|549
1734193200000|2024-12-14 16:20:00|119.79|119.29|119.85|119.35|119.96|119.46|119.52|119.02|397
1734193500000|2024-12-14 16:25:00|119.86|119.36|119.02|118.52|119.91|119.41|118.99|118.49|452
1734193800000|2024-12-14 16:30:00|119.01|118.51|119.51|119.01|119.51|119.01|118.92|118.42|470
1734194100000|2024-12-14 16:35:00|119.5|119|119.32|118.82|119.54|119.04|119.22|118.72|387
1734194400000|2024-12-14 16:40:00|119.27|118.77|119.44|118.94|119.61|119.11|119.23|118.73|314
1734194700000|2024-12-14 16:45:00|119.44|118.94|120.07|119.57|120.15|119.65|119.43|118.93|569
1734195000000|2024-12-14 16:50:00|120.08|119.58|119.93|119.43|120.17|119.67|119.66|119.16|483
1734195300000|2024-12-14 16:55:00|119.91|119.41|120.01|119.51|120.04|119.54|119.7|119.2|427
1734195600000|2024-12-14 17:00:00|119.99|119.49|119.48|118.98|120|119.5|119.34|118.84|340
1734195900000|2024-12-14 17:05:00|119.47|118.97|119.59|119.09|119.66|119.16|119.2|118.7|304
1734196200000|2024-12-14 17:10:00|119.58|119.08|119.45|118.95|120.04|119.54|119.39|118.89|347
1734196500000|2024-12-14 17:15:00|119.44|118.94|118.79|118.29|119.64|119.14|118.69|118.19|445
1734196800000|2024-12-14 17:20:00|118.8|118.3|118.76|118.26|119.02|118.52|118.68|118.18|331
1734197100000|2024-12-14 17:25:00|118.78|118.28|118.45|117.95|118.85|118.35|118.44|117.94|352
1734197400000|2024-12-14 17:30:00|118.49|117.99|118.31|117.81|118.64|118.14|118.3|117.8|330
1734197700000|2024-12-14 17:35:00|118.3|117.8|117.65|117.15|118.46|117.96|117.65|117.15|299
1734198000000|2024-12-14 17:40:00|117.66|117.16|117.64|117.14|117.97|117.47|117.61|117.11|393
1734198300000|2024-12-14 17:45:00|117.63|117.13|117.55|117.05|117.77|117.27|117.53|117.03|620
1734198600000|2024-12-14 17:50:00|117.56|117.06|117.71|117.21|117.78|117.28|117.01|116.51|615
1734198900000|2024-12-14 17:55:00|117.74|117.24|117.27|116.77|117.79|117.29|117.25|116.75|512
1734199200000|2024-12-14 18:00:00|117.27|116.77|117.38|116.88|117.54|117.04|117.08|116.58|408
1734199500000|2024-12-14 18:05:00|117.41|116.91|117.43|116.93|117.66|117.16|117.22|116.72|329
1734199800000|2024-12-14 18:10:00|117.44|116.94|117.47|116.97|117.52|117.02|117.2|116.7|398
1734200100000|2024-12-14 18:15:00|117.48|116.98|117.83|117.33|117.86|117.36|117.35|116.85|268
1734200400000|2024-12-14 18:20:00|117.82|117.32|117.72|117.22|117.86|117.36|117.48|116.98|436
1734200700000|2024-12-14 18:25:00|117.71|117.21|116.63|116.13|117.79|117.29|116.59|116.09|545
1734201000000|2024-12-14 18:30:00|116.64|116.14|116.5|116|116.8|116.3|116.42|115.92|415
1734201300000|2024-12-14 18:35:00|116.51|116.01|117.02|116.52|117.36|116.86|116.49|115.99|421
1734201600000|2024-12-14 18:40:00|117.03|116.53|117.2|116.7|117.2|116.7|116.85|116.35|330
1734201900000|2024-12-14 18:45:00|117.19|116.69|117.16|116.66|117.4|116.9|116.96|116.46|297
1734202200000|2024-12-14 18:50:00|117.15|116.65|116.73|116.23|117.23|116.73|116.6|116.1|444
1734202500000|2024-12-14 18:55:00|116.72|116.22|116.7|116.2|116.75|116.25|116.48|115.98|404
1734202800000|2024-12-14 19:00:00|116.69|116.19|117.14|116.64|117.14|116.64|116.57|116.07|307
1734203100000|2024-12-14 19:05:00|117.13|116.63|117.17|116.67|117.38|116.88|116.98|116.48|267
1734203400000|2024-12-14 19:10:00|117.18|116.68|116.81|116.31|117.21|116.71|116.7|116.2|335
1734203700000|2024-12-14 19:15:00|116.82|116.32|116.79|116.29|117.01|116.51|116.64|116.14|344
1734204000000|2024-12-14 19:20:00|116.78|116.28|117|116.5|117.02|116.52|116.69|116.19|353
1734204300000|2024-12-14 19:25:00|117.01|116.51|117.24|116.74|117.26|116.76|116.97|116.47|311
1734204600000|2024-12-14 19:30:00|117.23|116.73|117.35|116.85|117.88|117.38|117.2|116.7|341
1734204900000|2024-12-14 19:35:00|117.34|116.84|117.09|116.59|117.36|116.86|116.84|116.34|275
1734205200000|2024-12-14 19:40:00|117.1|116.6|117.27|116.77|117.27|116.77|117.05|116.55|118
1734205500000|2024-12-14 19:45:00|117.27|116.77|117.43|116.93|117.46|116.96|117.26|116.76|316
1734205800000|2024-12-14 19:50:00|117.44|116.94|117.46|116.96|117.58|117.08|117.3|116.8|269
1734206100000|2024-12-14 19:55:00|117.45|116.95|117.7|117.2|117.71|117.21|117.42|116.92|257
1734206400000|2024-12-14 20:00:00|117.69|117.19|117.95|117.45|118.02|117.52|117.51|117.01|347
1734206700000|2024-12-14 20:05:00|117.94|117.44|117.91|117.41|118.13|117.63|117.83|117.33|299
1734207000000|2024-12-14 20:10:00|117.89|117.39|117.57|117.07|118.06|117.56|117.56|117.06|314
1734207300000|2024-12-14 20:15:00|117.59|117.09|117.29|116.79|117.61|117.11|117.17|116.67|389
1734207600000|2024-12-14 20:20:00|117.25|116.75|117.18|116.68|117.3|116.8|116.94|116.44|424
1734207900000|2024-12-14 20:25:00|117.19|116.69|117.18|116.68|117.43|116.93|117.11|116.61|386
1734208200000|2024-12-14 20:30:00|117.16|116.66|116.84|116.34|117.31|116.81|116.82|116.32|373
1734208500000|2024-12-14 20:35:00|116.85|116.35|116.46|115.96|116.99|116.49|116.43|115.93|298
1734208800000|2024-12-14 20:40:00|116.48|115.98|116.41|115.91|116.54|116.04|116.3|115.8|322
1734209100000|2024-12-14 20:45:00|116.43|115.93|116.05|115.55|116.53|116.03|115.92|115.42|413
1734209400000|2024-12-14 20:50:00|116.07|115.57|115.94|115.44|116.18|115.68|115.68|115.18|401
1734209700000|2024-12-14 20:55:00|115.95|115.45|115.94|115.44|116|115.5|115.72|115.22|328
1734210000000|2024-12-14 21:00:00|115.94|115.44|116.22|115.72|116.25|115.75|115.91|115.41|467
1734210300000|2024-12-14 21:05:00|116.25|115.75|116.43|115.93|116.51|116.01|116.12|115.62|384
1734210600000|2024-12-14 21:10:00|116.41|115.91|116.9|116.4|116.91|116.41|116.41|115.91|325
1734210900000|2024-12-14 21:15:00|116.89|116.39|116.77|116.27|117.13|116.63|116.7|116.2|437
1734211200000|2024-12-14 21:20:00|116.76|116.26|116.95|116.45|117|116.5|116.71|116.21|448
1734211500000|2024-12-14 21:25:00|116.96|116.46|117.04|116.54|117.08|116.58|116.92|116.42|283
1734211800000|2024-12-14 21:30:00|117.05|116.55|116.81|116.31|117.12|116.62|116.54|116.04|376
1734212100000|2024-12-14 21:35:00|116.82|116.32|116.99|116.49|117.1|116.6|116.79|116.29|398
1734212400000|2024-12-14 21:40:00|117|116.5|117.35|116.85|117.36|116.86|116.99|116.49|418
1734212700000|2024-12-14 21:45:00|117.34|116.84|117.37|116.87|117.4|116.9|117.25|116.75|375
1734213000000|2024-12-14 21:50:00|117.38|116.88|117.14|116.64|117.41|116.91|117.08|116.58|355
1734213300000|2024-12-14 21:55:00|117.13|116.63|117.35|116.85|117.41|116.91|117.13|116.63|329
1734213600000|2024-12-14 22:00:00|117.34|116.84|117.54|117.04|117.65|117.15|117.21|116.71|413
1734213900000|2024-12-14 22:05:00|117.55|117.05|117.54|117.04|117.74|117.24|117.53|117.03|257
1734214200000|2024-12-14 22:10:00|117.53|117.03|117.2|116.7|117.53|117.03|117.17|116.67|297
1734214500000|2024-12-14 22:15:00|117.23|116.73|117.54|117.04|117.7|117.2|117.22|116.72|375
1734214800000|2024-12-14 22:20:00|117.53|117.03|117.84|117.34|117.85|117.35|117.53|117.03|321
1734215100000|2024-12-14 22:25:00|117.83|117.33|118.28|117.78|118.29|117.79|117.83|117.33|382
1734215400000|2024-12-14 22:30:00|118.29|117.79|117.82|117.32|118.34|117.84|117.74|117.24|286
1734215700000|2024-12-14 22:35:00|117.79|117.29|118.07|117.57|118.08|117.58|117.79|117.29|349
1734216000000|2024-12-14 22:40:00|118.08|117.58|118.09|117.59|118.12|117.62|117.97|117.47|379
1734216300000|2024-12-14 22:45:00|118.08|117.58|118.03|117.53|118.09|117.59|117.88|117.38|285
1734216600000|2024-12-14 22:50:00|118.04|117.54|118.26|117.76|118.3|117.8|118.03|117.53|378
1734216900000|2024-12-14 22:55:00|118.27|117.77|117.98|117.48|118.27|117.77|117.85|117.35|276
1734217200000|2024-12-14 23:00:00|117.97|117.47|117.81|117.31|118.1|117.6|117.67|117.17|336
1734217500000|2024-12-14 23:05:00|117.82|117.32|118.17|117.67|118.17|117.67|117.72|117.22|471
1734217800000|2024-12-14 23:10:00|118.14|117.64|118.43|117.93|118.64|118.14|118.14|117.64|537
1734218100000|2024-12-14 23:15:00|118.44|117.94|118.67|118.17|118.74|118.24|118.39|117.89|380
1734218400000|2024-12-14 23:20:00|118.68|118.18|118.42|117.92|118.8|118.3|118.38|117.88|378
1734218700000|2024-12-14 23:25:00|118.41|117.91|118.49|117.99|118.56|118.06|118.39|117.89|327
1734219000000|2024-12-14 23:30:00|118.5|118|118.33|117.83|118.7|118.2|118.21|117.71|375
1734219300000|2024-12-14 23:35:00|118.31|117.81|118.45|117.95|118.49|117.99|118.31|117.81|360
1734219600000|2024-12-14 23:40:00|118.46|117.96|118.28|117.78|118.48|117.98|118.15|117.65|242
1734219900000|2024-12-14 23:45:00|118.27|117.77|118.29|117.79|118.3|117.8|118.2|117.7|277
1734220200000|2024-12-14 23:50:00|118.28|117.78|118.41|117.91|118.5|118|118.27|117.77|276
1734220500000|2024-12-14 23:55:00|118.43|117.93|118.44|117.94|118.49|117.99|118.39|117.89|277
1734220800000|2024-12-15 00:00:00|118.46|117.96|118.3|117.8|118.48|117.98|118.05|117.55|434
1734221100000|2024-12-15 00:05:00|118.31|117.81|118.15|117.65|118.36|117.86|118.06|117.56|425
1734221400000|2024-12-15 00:10:00|118.14|117.64|118.18|117.68|118.31|117.81|117.95|117.45|335
1734221700000|2024-12-15 00:15:00|118.2|117.7|118.02|117.52|118.36|117.86|118.02|117.52|448
1734222000000|2024-12-15 00:20:00|118.01|117.51|118.31|117.81|118.33|117.83|117.97|117.47|414
1734222300000|2024-12-15 00:25:00|118.3|117.8|118.41|117.91|118.44|117.94|118.29|117.79|286
1734222600000|2024-12-15 00:30:00|118.4|117.9|117.79|117.29|118.41|117.91|117.77|117.27|250
1734222900000|2024-12-15 00:35:00|117.78|117.28|117.38|116.88|117.78|117.28|117.34|116.84|375
1734223200000|2024-12-15 00:40:00|117.39|116.89|117.53|117.03|117.71|117.21|116.99|116.49|307
1734223500000|2024-12-15 00:45:00|117.55|117.05|117.48|116.98|117.71|117.21|117.35|116.85|534
1734223800000|2024-12-15 00:50:00|117.49|116.99|117.91|117.41|117.93|117.43|117.29|116.79|506
1734224100000|2024-12-15 00:55:00|117.9|117.4|117.77|117.27|118.02|117.52|117.74|117.24|301
1734224400000|2024-12-15 01:00:00|117.76|117.26|118.17|117.67|118.32|117.82|117.71|117.21|489
1734224700000|2024-12-15 01:05:00|118.18|117.68|118.25|117.75|118.3|117.8|118.03|117.53|524
1734225000000|2024-12-15 01:10:00|118.23|117.73|118.25|117.75|118.39|117.89|118.08|117.58|466
1734225300000|2024-12-15 01:15:00|118.23|117.73|118.34|117.84|118.62|118.12|118.23|117.73|484
1734225600000|2024-12-15 01:20:00|118.35|117.85|119.26|118.76|119.29|118.79|118.35|117.85|483
1734225900000|2024-12-15 01:25:00|119.28|118.78|118.78|118.28|119.49|118.99|118.69|118.19|488
1734226200000|2024-12-15 01:30:00|118.8|118.3|118.87|118.37|118.97|118.47|118.61|118.11|449
1734226500000|2024-12-15 01:35:00|118.88|118.38|119.02|118.52|119.13|118.63|118.8|118.3|531
1734226800000|2024-12-15 01:40:00|119.03|118.53|119.19|118.69|119.23|118.73|118.98|118.48|391
1734227100000|2024-12-15 01:45:00|119.18|118.68|119.41|118.91|119.51|119.01|119.1|118.6|469
1734227400000|2024-12-15 01:50:00|119.43|118.93|119.89|119.39|119.92|119.42|119.35|118.85|524
1734227700000|2024-12-15 01:55:00|119.88|119.38|120.13|119.63|120.19|119.69|119.85|119.35|514
1734228000000|2024-12-15 02:00:00|120.12|119.62|119.58|119.08|120.17|119.67|119.49|118.99|561
1734228300000|2024-12-15 02:05:00|119.59|119.09|119.92|119.42|120.12|119.62|119.56|119.06|517
1734228600000|2024-12-15 02:10:00|119.93|119.43|120.03|119.53|120.35|119.85|119.84|119.34|458
1734228900000|2024-12-15 02:15:00|119.99|119.49|120.2|119.7|120.27|119.77|119.97|119.47|322
1734229200000|2024-12-15 02:20:00|120.18|119.68|120.25|119.75|120.25|119.75|120.01|119.51|380
1734229500000|2024-12-15 02:25:00|120.22|119.72|119.84|119.34|120.25|119.75|119.81|119.31|266
1734229800000|2024-12-15 02:30:00|119.86|119.36|119.79|119.29|120.18|119.68|119.79|119.29|385
1734230100000|2024-12-15 02:35:00|119.8|119.3|119.53|119.03|119.95|119.45|119.52|119.02|422
1734230400000|2024-12-15 02:40:00|119.54|119.04|119.54|119.04|119.57|119.07|119.25|118.75|348
1734230700000|2024-12-15 02:45:00|119.53|119.03|119.36|118.86|119.55|119.05|119.22|118.72|362
1734231000000|2024-12-15 02:50:00|119.35|118.85|119.05|118.55|119.36|118.86|118.8|118.3|456
1734231300000|2024-12-15 02:55:00|119.06|118.56|118.89|118.39|119.09|118.59|118.79|118.29|376
1734231600000|2024-12-15 03:00:00|118.91|118.41|118.34|117.84|119|118.5|118.31|117.81|369
1734231900000|2024-12-15 03:05:00|118.35|117.85|118.01|117.51|118.36|117.86|117.96|117.46|446
1734232200000|2024-12-15 03:10:00|117.99|117.49|118.01|117.51|118.03|117.53|117.81|117.31|447
1734232500000|2024-12-15 03:15:00|118|117.5|117.73|117.23|118.14|117.64|117.73|117.23|358
1734232800000|2024-12-15 03:20:00|117.75|117.25|117.89|117.39|117.93|117.43|117.59|117.09|378
1734233100000|2024-12-15 03:25:00|117.88|117.38|117.75|117.25|117.94|117.44|117.63|117.13|333
1734233400000|2024-12-15 03:30:00|117.73|117.23|117.59|117.09|117.76|117.26|117.46|116.96|392
1734233700000|2024-12-15 03:35:00|117.57|117.07|117.87|117.37|117.97|117.47|117.53|117.03|404
1734234000000|2024-12-15 03:40:00|117.89|117.39|117.7|117.2|117.93|117.43|117.58|117.08|315
1734234300000|2024-12-15 03:45:00|117.69|117.19|117.62|117.12|117.86|117.36|117.56|117.06|233
1734234600000|2024-12-15 03:50:00|117.64|117.14|117.62|117.12|117.81|117.31|117.55|117.05|224
1734234900000|2024-12-15 03:55:00|117.61|117.11|117.48|116.98|117.81|117.31|117.46|116.96|238
1734235200000|2024-12-15 04:00:00|117.49|116.99|117.71|117.21|117.77|117.27|117.42|116.92|302
1734235500000|2024-12-15 04:05:00|117.73|117.23|117.82|117.32|117.83|117.33|117.65|117.15|389
1734235800000|2024-12-15 04:10:00|117.8|117.3|118.06|117.56|118.09|117.59|117.77|117.27|389
1734236100000|2024-12-15 04:15:00|118.09|117.59|118.91|118.41|118.96|118.46|118.09|117.59|531
1734236400000|2024-12-15 04:20:00|118.9|118.4|119|118.5|119.19|118.69|118.56|118.06|529
1734236700000|2024-12-15 04:25:00|118.99|118.49|118.78|118.28|119.08|118.58|118.69|118.19|425
1734237000000|2024-12-15 04:30:00|118.77|118.27|118.57|118.07|118.88|118.38|118.39|117.89|349
1734237300000|2024-12-15 04:35:00|118.56|118.06|118.76|118.26|118.77|118.27|118.55|118.05|305
1734237600000|2024-12-15 04:40:00|118.77|118.27|118.24|117.74|118.94|118.44|118.04|117.54|342
1734237900000|2024-12-15 04:45:00|118.25|117.75|118.17|117.67|118.31|117.81|118.16|117.66|229
1734238200000|2024-12-15 04:50:00|118.16|117.66|118.07|117.57|118.3|117.8|118.06|117.56|235
1734238500000|2024-12-15 04:55:00|118.06|117.56|118.26|117.76|118.41|117.91|118.06|117.56|346
1734238800000|2024-12-15 05:00:00|118.25|117.75|118.64|118.14|118.65|118.15|118.22|117.72|324
1734239100000|2024-12-15 05:05:00|118.65|118.15|117.55|117.05|118.65|118.15|117.52|117.02|454
1734239400000|2024-12-15 05:10:00|117.54|117.04|117.67|117.17|117.77|117.27|117.54|117.04|295
1734239700000|2024-12-15 05:15:00|117.65|117.15|117.88|117.38|117.89|117.39|117.59|117.09|334
1734240000000|2024-12-15 05:20:00|117.87|117.37|118.02|117.52|118.05|117.55|117.83|117.33|279
1734240300000|2024-12-15 05:25:00|118.01|117.51|118.12|117.62|118.15|117.65|117.91|117.41|296
1734240600000|2024-12-15 05:30:00|118.1|117.6|118.39|117.89|118.61|118.11|118.1|117.6|342
1734240900000|2024-12-15 05:35:00|118.38|117.88|118.3|117.8|118.43|117.93|118.18|117.68|206
1734241200000|2024-12-15 05:40:00|118.29|117.79|118.24|117.74|118.36|117.86|118.2|117.7|271
1734241500000|2024-12-15 05:45:00|118.25|117.75|118.42|117.92|118.48|117.98|118.1|117.6|374
1734241800000|2024-12-15 05:50:00|118.41|117.91|118.11|117.61|118.41|117.91|118.11|117.61|286
1734242100000|2024-12-15 05:55:00|118.15|117.65|118.09|117.59|118.18|117.68|118.03|117.53|203
1734242400000|2024-12-15 06:00:00|118.1|117.6|118.26|117.76|118.32|117.82|118.09|117.59|360
1734242700000|2024-12-15 06:05:00|118.27|117.77|118.14|117.64|118.27|117.77|117.78|117.28|290
1734243000000|2024-12-15 06:10:00|118.13|117.63|118.07|117.57|118.13|117.63|117.84|117.34|361
1734243300000|2024-12-15 06:15:00|118.06|117.56|118.42|117.92|118.57|118.07|118.04|117.54|354
1734243600000|2024-12-15 06:20:00|118.43|117.93|118.63|118.13|118.64|118.14|118.3|117.8|331
1734243900000|2024-12-15 06:25:00|118.64|118.14|118.55|118.05|118.8|118.3|118.51|118.01|289
1734244200000|2024-12-15 06:30:00|118.54|118.04|118.63|118.13|118.68|118.18|118.52|118.02|231
1734244500000|2024-12-15 06:35:00|118.62|118.12|118.06|117.56|118.67|118.17|118.06|117.56|228
1734244800000|2024-12-15 06:40:00|118.04|117.54|117.92|117.42|118.14|117.64|117.88|117.38|305
1734245100000|2024-12-15 06:45:00|117.93|117.43|117.84|117.34|118.18|117.68|117.74|117.24|391
1734245400000|2024-12-15 06:50:00|117.83|117.33|117.53|117.03|117.88|117.38|117.5|117|265
1734245700000|2024-12-15 06:55:00|117.52|117.02|117.5|117|117.71|117.21|117.5|117|229
1734246000000|2024-12-15 07:00:00|117.52|117.02|117.81|117.31|117.92|117.42|117.52|117.02|437
1734246300000|2024-12-15 07:05:00|117.83|117.33|117.05|116.55|117.83|117.33|117.05|116.55|359
1734246600000|2024-12-15 07:10:00|117.06|116.56|116.73|116.23|117.21|116.71|116.02|115.52|486
1734246900000|2024-12-15 07:15:00|116.73|116.23|116.75|116.25|117.04|116.54|116.52|116.02|372
1734247200000|2024-12-15 07:20:00|116.74|116.24|116.69|116.19|116.92|116.42|116.57|116.07|428
1734247500000|2024-12-15 07:25:00|116.7|116.2|116.36|115.86|116.71|116.21|116.24|115.74|442
1734247800000|2024-12-15 07:30:00|116.37|115.87|115.88|115.38|116.75|116.25|115.88|115.38|320
1734248100000|2024-12-15 07:35:00|115.86|115.36|115.46|114.96|116.03|115.53|115.37|114.87|315
1734248400000|2024-12-15 07:40:00|115.47|114.97|115.46|114.96|115.75|115.25|115.36|114.86|436
1734248700000|2024-12-15 07:45:00|115.45|114.95|115.13|114.63|115.68|115.18|114.96|114.46|565
1734249000000|2024-12-15 07:50:00|115.12|114.62|115.05|114.55|115.47|114.97|114.57|114.07|520
1734249300000|2024-12-15 07:55:00|115.06|114.56|115.63|115.13|115.74|115.24|115.02|114.52|406
1734249600000|2024-12-15 08:00:00|115.64|115.14|115.67|115.17|116.18|115.68|115.48|114.98|477
1734249900000|2024-12-15 08:05:00|115.68|115.18|116.17|115.67|116.2|115.7|115.65|115.15|418
1734250200000|2024-12-15 08:10:00|116.15|115.65|116.01|115.51|116.23|115.73|116|115.5|412
1734250500000|2024-12-15 08:15:00|116.02|115.52|115.96|115.46|116.26|115.76|115.77|115.27|363
1734250800000|2024-12-15 08:20:00|115.95|115.45|116.08|115.58|116.14|115.64|115.9|115.4|305
1734251100000|2024-12-15 08:25:00|116.1|115.6|115.88|115.38|116.18|115.68|115.85|115.35|215
1734251400000|2024-12-15 08:30:00|115.88|115.38|116.26|115.76|116.27|115.77|115.88|115.38|377
1734251700000|2024-12-15 08:35:00|116.27|115.77|116.4|115.9|116.55|116.05|116.17|115.67|335
1734252000000|2024-12-15 08:40:00|116.38|115.88|116.47|115.97|116.7|116.2|116.24|115.74|394
1734252300000|2024-12-15 08:45:00|116.46|115.96|116.71|116.21|116.88|116.38|116.37|115.87|400
1734252600000|2024-12-15 08:50:00|116.72|116.22|116.88|116.38|116.91|116.41|116.63|116.13|260
1734252900000|2024-12-15 08:55:00|116.89|116.39|116.96|116.46|117|116.5|116.82|116.32|284
1734253200000|2024-12-15 09:00:00|116.97|116.47|116.52|116.02|116.97|116.47|116.4|115.9|374
1734253500000|2024-12-15 09:05:00|116.51|116.01|116.99|116.49|117|116.5|116.45|115.95|327
1734253800000|2024-12-15 09:10:00|116.97|116.47|116.67|116.17|117|116.5|116.67|116.17|245
1734254100000|2024-12-15 09:15:00|116.68|116.18|116.49|115.99|116.82|116.32|116.44|115.94|281
1734254400000|2024-12-15 09:20:00|116.48|115.98|116.55|116.05|116.63|116.13|116.37|115.87|284
1734254700000|2024-12-15 09:25:00|116.53|116.03|116.46|115.96|116.67|116.17|116.36|115.86|314
1734255000000|2024-12-15 09:30:00|116.45|115.95|116.72|116.22|116.76|116.26|116.45|115.95|267
1734255300000|2024-12-15 09:35:00|116.71|116.21|116.84|116.34|116.84|116.34|116.68|116.18|254
1734255600000|2024-12-15 09:40:00|116.83|116.33|116.94|116.44|117.23|116.73|116.83|116.33|331
1734255900000|2024-12-15 09:45:00|116.96|116.46|117.07|116.57|117.16|116.66|116.94|116.44|352
1734256200000|2024-12-15 09:50:00|117.06|116.56|117.01|116.51|117.1|116.6|116.9|116.4|341
1734256500000|2024-12-15 09:55:00|117.02|116.52|117.21|116.71|117.29|116.79|116.99|116.49|314
1734256800000|2024-12-15 10:00:00|117.22|116.72|117.27|116.77|117.3|116.8|117.04|116.54|284
1734257100000|2024-12-15 10:05:00|117.26|116.76|117.69|117.19|117.7|117.2|117.26|116.76|343
1734257400000|2024-12-15 10:10:00|117.68|117.18|117.5|117|117.87|117.37|117.43|116.93|386
1734257700000|2024-12-15 10:15:00|117.51|117.01|117.61|117.11|117.65|117.15|117.41|116.91|320
1734258000000|2024-12-15 10:20:00|117.62|117.12|117.25|116.75|117.69|117.19|117.23|116.73|295
1734258300000|2024-12-15 10:25:00|117.26|116.76|117.45|116.95|117.53|117.03|117.24|116.74|212
1734258600000|2024-12-15 10:30:00|117.47|116.97|117.51|117.01|117.63|117.13|117.42|116.92|325
1734258900000|2024-12-15 10:35:00|117.5|117|117.54|117.04|117.61|117.11|117.44|116.94|258
1734259200000|2024-12-15 10:40:00|117.53|117.03|117.54|117.04|117.62|117.12|117.53|117.03|185
1734259500000|2024-12-15 10:45:00|117.56|117.06|117.36|116.86|117.57|117.07|117.34|116.84|216
1734259800000|2024-12-15 10:50:00|117.4|116.9|117.13|116.63|117.47|116.97|116.87|116.37|258
1734260100000|2024-12-15 10:55:00|117.16|116.66|116.8|116.3|117.18|116.68|116.79|116.29|274
1734260400000|2024-12-15 11:00:00|116.79|116.29|116.94|116.44|117.01|116.51|116.72|116.22|209
1734260700000|2024-12-15 11:05:00|116.95|116.45|117.29|116.79|117.31|116.81|116.95|116.45|146
1734261000000|2024-12-15 11:10:00|117.28|116.78|117.39|116.89|117.49|116.99|117.21|116.71|287
1734261300000|2024-12-15 11:15:00|117.4|116.9|117.27|116.77|117.57|117.07|117.26|116.76|214
1734261600000|2024-12-15 11:20:00|117.29|116.79|117.21|116.71|117.33|116.83|117.1|116.6|238
1734261900000|2024-12-15 11:25:00|117.2|116.7|117.32|116.82|117.45|116.95|117.2|116.7|226
1734262200000|2024-12-15 11:30:00|117.33|116.83|117.12|116.62|117.35|116.85|116.99|116.49|249
1734262500000|2024-12-15 11:35:00|117.11|116.61|117.22|116.72|117.23|116.73|117.03|116.53|304
1734262800000|2024-12-15 11:40:00|117.21|116.71|117.41|116.91|117.62|117.12|117.2|116.7|397
1734263100000|2024-12-15 11:45:00|117.39|116.89|117.26|116.76|117.45|116.95|117.22|116.72|302
1734263400000|2024-12-15 11:50:00|117.27|116.77|117.37|116.87|117.4|116.9|117.17|116.67|262
1734263700000|2024-12-15 11:55:00|117.38|116.88|117.42|116.92|117.48|116.98|117.31|116.81|333
1734264000000|2024-12-15 12:00:00|117.41|116.91|117.7|117.2|117.92|117.42|117.38|116.88|476
1734264300000|2024-12-15 12:05:00|117.69|117.19|117.9|117.4|117.94|117.44|117.69|117.19|370
1734264600000|2024-12-15 12:10:00|117.89|117.39|117.3|116.8|117.99|117.49|117.23|116.73|307
1734264900000|2024-12-15 12:15:00|117.26|116.76|117.31|116.81|117.49|116.99|116.95|116.45|393
1734265200000|2024-12-15 12:20:00|117.32|116.82|117.7|117.2|117.86|117.36|117.31|116.81|372
1734265500000|2024-12-15 12:25:00|117.69|117.19|117.39|116.89|117.84|117.34|117.29|116.79|369
1734265800000|2024-12-15 12:30:00|117.37|116.87|117.46|116.96|117.7|117.2|117.3|116.8|365
1734266100000|2024-12-15 12:35:00|117.49|116.99|117.98|117.48|118.01|117.51|117.45|116.95|459
1734266400000|2024-12-15 12:40:00|118.02|117.52|118.33|117.83|118.36|117.86|117.89|117.39|508
1734266700000|2024-12-15 12:45:00|118.36|117.86|117.84|117.34|118.5|118|117.84|117.34|557
1734267000000|2024-12-15 12:50:00|117.86|117.36|118.07|117.57|118.11|117.61|117.78|117.28|413
1734267300000|2024-12-15 12:55:00|118.08|117.58|118.71|118.21|119.45|118.95|118.07|117.57|456
1734267600000|2024-12-15 13:00:00|118.7|118.2|118.12|117.62|118.73|118.23|118.03|117.53|427
1734267900000|2024-12-15 13:05:00|118.11|117.61|118.02|117.52|118.12|117.62|117.91|117.41|201
1734268200000|2024-12-15 13:10:00|118.03|117.53|118.1|117.6|118.18|117.68|118|117.5|229
1734268500000|2024-12-15 13:15:00|118.09|117.59|117.96|117.46|118.09|117.59|117.74|117.24|261
1734268800000|2024-12-15 13:20:00|117.95|117.45|118.52|118.02|118.53|118.03|117.94|117.44|158
1734269100000|2024-12-15 13:25:00|118.54|118.04|119.24|118.74|119.37|118.87|118.54|118.04|422
1734269400000|2024-12-15 13:30:00|119.23|118.73|119.09|118.59|119.28|118.78|118.7|118.2|423
1734269700000|2024-12-15 13:35:00|119.07|118.57|119.06|118.56|119.28|118.78|118.98|118.48|364
1734270000000|2024-12-15 13:40:00|119.07|118.57|119.49|118.99|119.49|118.99|119.06|118.56|151
1734270300000|2024-12-15 13:45:00|119.48|118.98|119.6|119.1|119.6|119.1|119.26|118.76|301
1734270600000|2024-12-15 13:50:00|119.61|119.11|119.8|119.3|119.86|119.36|119.51|119.01|315
1734270900000|2024-12-15 13:55:00|119.81|119.31|119.38|118.88|119.81|119.31|119.36|118.86|340
1734271200000|2024-12-15 14:00:00|119.42|118.92|119.54|119.04|119.91|119.41|119.4|118.9|375
1734271500000|2024-12-15 14:05:00|119.56|119.06|119.76|119.26|119.87|119.37|119.55|119.05|192
1734271800000|2024-12-15 14:10:00|119.75|119.25|119.63|119.13|119.86|119.36|119.54|119.04|278
1734272100000|2024-12-15 14:15:00|119.63|119.13|120.24|119.74|120.28|119.78|119.59|119.09|410
1734272400000|2024-12-15 14:20:00|120.21|119.71|120.23|119.73|120.26|119.76|119.98|119.48|410
1734272700000|2024-12-15 14:25:00|120.22|119.72|120.11|119.61|120.25|119.75|119.95|119.45|376
1734273000000|2024-12-15 14:30:00|120.1|119.6|119.9|119.4|120.11|119.61|119.75|119.25|447
1734273300000|2024-12-15 14:35:00|119.91|119.41|120.13|119.63|120.3|119.8|119.91|119.41|367
1734273600000|2024-12-15 14:40:00|120.12|119.62|120.25|119.75|120.26|119.76|120.07|119.57|327
1734273900000|2024-12-15 14:45:00|120.26|119.76|120.11|119.61|120.27|119.77|120.06|119.56|233
1734274200000|2024-12-15 14:50:00|120.09|119.59|120.26|119.76|120.44|119.94|120.08|119.58|343
1734274500000|2024-12-15 14:55:00|120.27|119.77|120.53|120.03|120.54|120.04|120.21|119.71|401
1734274800000|2024-12-15 15:00:00|120.51|120.01|120.36|119.86|120.81|120.31|120.28|119.78|378
1734275100000|2024-12-15 15:05:00|120.38|119.88|120.27|119.77|120.58|120.08|120.24|119.74|305
1734275400000|2024-12-15 15:10:00|120.28|119.78|120.16|119.66|120.34|119.84|120.15|119.65|235
1734275700000|2024-12-15 15:15:00|120.17|119.67|120.27|119.77|120.36|119.86|119.99|119.49|390
1734276000000|2024-12-15 15:20:00|120.28|119.78|120.46|119.96|120.58|120.08|120.27|119.77|360
1734276300000|2024-12-15 15:25:00|120.44|119.94|120.47|119.97|120.55|120.05|120.42|119.92|284
1734276600000|2024-12-15 15:30:00|120.48|119.98|120.49|119.99|120.58|120.08|120.34|119.84|171
1734276900000|2024-12-15 15:35:00|120.5|120|120.38|119.88|120.51|120.01|120.24|119.74|226
1734277200000|2024-12-15 15:40:00|120.37|119.87|120.21|119.71|120.44|119.94|120.21|119.71|146
1734277500000|2024-12-15 15:45:00|120.2|119.7|120.22|119.72|120.44|119.94|120.19|119.69|275
1734277800000|2024-12-15 15:50:00|120.2|119.7|120.16|119.66|120.29|119.79|120.1|119.6|336
1734278100000|2024-12-15 15:55:00|120.17|119.67|120.28|119.78|120.29|119.79|120.16|119.66|253
1734278400000|2024-12-15 16:00:00|120.27|119.77|120.09|119.59|120.4|119.9|119.91|119.41|461
1734278700000|2024-12-15 16:05:00|120.11|119.61|120.04|119.54|120.22|119.72|119.96|119.46|338
1734279000000|2024-12-15 16:10:00|120.05|119.55|120.16|119.66|120.2|119.7|120.02|119.52|391
1734279300000|2024-12-15 16:15:00|120.15|119.65|120.11|119.61|120.22|119.72|119.88|119.38|402
1734279600000|2024-12-15 16:20:00|120.13|119.63|120.02|119.52|120.24|119.74|119.89|119.39|455
1734279900000|2024-12-15 16:25:00|119.98|119.48|119.95|119.45|120.1|119.6|119.93|119.43|309
1734280200000|2024-12-15 16:30:00|119.98|119.48|120.23|119.73|120.25|119.75|119.82|119.32|382
1734280500000|2024-12-15 16:35:00|120.22|119.72|120.48|119.98|120.57|120.07|120.2|119.7|431
1734280800000|2024-12-15 16:40:00|120.49|119.99|120.21|119.71|120.5|120|120.15|119.65|460
1734281100000|2024-12-15 16:45:00|120.2|119.7|120.03|119.53|120.21|119.71|119.86|119.36|478
1734281400000|2024-12-15 16:50:00|120.02|119.52|120.08|119.58|120.11|119.61|119.93|119.43|355
1734281700000|2024-12-15 16:55:00|120.06|119.56|120.06|119.56|120.13|119.63|119.98|119.48|346
1734282000000|2024-12-15 17:00:00|120.05|119.55|119.76|119.26|120.09|119.59|119.74|119.24|440
1734282300000|2024-12-15 17:05:00|119.77|119.27|119.83|119.33|119.97|119.47|119.73|119.23|336
1734282600000|2024-12-15 17:10:00|119.84|119.34|120.04|119.54|120.05|119.55|119.77|119.27|347
1734282900000|2024-12-15 17:15:00|120.05|119.55|119.8|119.3|120.17|119.67|119.76|119.26|424
1734283200000|2024-12-15 17:20:00|119.81|119.31|119.75|119.25|119.83|119.33|119.63|119.13|309
1734283500000|2024-12-15 17:25:00|119.76|119.26|119.75|119.25|119.85|119.35|119.68|119.18|206
1734283800000|2024-12-15 17:30:00|119.76|119.26|119.8|119.3|119.83|119.33|119.71|119.21|257
1734284100000|2024-12-15 17:35:00|119.81|119.31|119.72|119.22|119.92|119.42|119.52|119.02|288
1734284400000|2024-12-15 17:40:00|119.71|119.21|119.91|119.41|120|119.5|119.56|119.06|325
1734284700000|2024-12-15 17:45:00|119.92|119.42|119.66|119.16|119.98|119.48|119.66|119.16|179
1734285000000|2024-12-15 17:50:00|119.65|119.15|119.5|119|119.8|119.3|119.36|118.86|303
1734285300000|2024-12-15 17:55:00|119.51|119.01|119.32|118.82|119.52|119.02|119.06|118.56|200
1734285600000|2024-12-15 18:00:00|119.31|118.81|119.46|118.96|119.48|118.98|119.2|118.7|279
1734285900000|2024-12-15 18:05:00|119.45|118.95|119.27|118.77|119.52|119.02|119.22|118.72|337
1734286200000|2024-12-15 18:10:00|119.28|118.78|119.1|118.6|119.28|118.78|119.06|118.56|325
1734286500000|2024-12-15 18:15:00|119.11|118.61|118.87|118.37|119.11|118.61|118.85|118.35|336
1734286800000|2024-12-15 18:20:00|118.88|118.38|119.11|118.61|119.12|118.62|118.87|118.37|336
1734287100000|2024-12-15 18:25:00|119.13|118.63|119.17|118.67|119.25|118.75|119.07|118.57|297
1734287400000|2024-12-15 18:30:00|119.18|118.68|119.42|118.92|119.43|118.93|119.17|118.67|293
1734287700000|2024-12-15 18:35:00|119.4|118.9|119.36|118.86|119.42|118.92|119.22|118.72|268
1734288000000|2024-12-15 18:40:00|119.32|118.82|119.4|118.9|119.47|118.97|119.3|118.8|239
1734288300000|2024-12-15 18:45:00|119.41|118.91|119.29|118.79|119.46|118.96|119.29|118.79|246
1734288600000|2024-12-15 18:50:00|119.28|118.78|119.2|118.7|119.28|118.78|119.16|118.66|201
1734288900000|2024-12-15 18:55:00|119.21|118.71|119.31|118.81|119.31|118.81|119.21|118.71|157
1734289200000|2024-12-15 19:00:00|119.3|118.8|119.54|119.04|119.84|119.34|119.3|118.8|379
1734289500000|2024-12-15 19:05:00|119.53|119.03|119.79|119.29|119.79|119.29|119.53|119.03|282
1734289800000|2024-12-15 19:10:00|119.78|119.28|119.57|119.07|119.8|119.3|119.44|118.94|324
1734290100000|2024-12-15 19:15:00|119.58|119.08|119.52|119.02|119.64|119.14|119.51|119.01|232
1734290400000|2024-12-15 19:20:00|119.51|119.01|119.65|119.15|119.66|119.16|119.47|118.97|291
1734290700000|2024-12-15 19:25:00|119.62|119.12|119.85|119.35|119.92|119.42|119.61|119.11|278
1734291000000|2024-12-15 19:30:00|119.86|119.36|119.61|119.11|119.86|119.36|119.57|119.07|275
1734291300000|2024-12-15 19:35:00|119.62|119.12|119.49|118.99|119.66|119.16|119.47|118.97|237
1734291600000|2024-12-15 19:40:00|119.5|119|119.52|119.02|119.57|119.07|119.48|118.98|148
1734291900000|2024-12-15 19:45:00|119.53|119.03|119.39|118.89|119.55|119.05|119.36|118.86|245
1734292200000|2024-12-15 19:50:00|119.4|118.9|119.45|118.95|119.54|119.04|119.36|118.86|293
1734292500000|2024-12-15 19:55:00|119.44|118.94|119.21|118.71|119.46|118.96|119.2|118.7|222
1734292800000|2024-12-15 20:00:00|119.22|118.72|119.13|118.63|119.43|118.93|119.1|118.6|317
1734293100000|2024-12-15 20:05:00|119.15|118.65|119.11|118.61|119.39|118.89|118.92|118.42|362
1734293400000|2024-12-15 20:10:00|119.12|118.62|119.3|118.8|119.35|118.85|119.12|118.62|237
1734293700000|2024-12-15 20:15:00|119.31|118.81|119.51|119.01|119.65|119.15|119.3|118.8|258
1734294000000|2024-12-15 20:20:00|119.52|119.02|119.64|119.14|119.65|119.15|119.52|119.02|176
1734294300000|2024-12-15 20:25:00|119.65|119.15|119.48|118.98|119.7|119.2|119.45|118.95|186
1734294600000|2024-12-15 20:30:00|119.5|119|120.08|118.38|120.24|119.01|119.5|118.34|165
1734294900000|2024-12-15 20:35:00|120.09|118.39|119.98|118.28|120.11|118.41|119.91|118.21|133
1734295200000|2024-12-15 20:40:00|119.99|118.29|120.07|118.37|120.14|118.44|119.99|118.29|124
1734295500000|2024-12-15 20:45:00|120.08|118.38|119.77|118.07|120.1|118.4|119.73|118.03|224
1734295800000|2024-12-15 20:50:00|119.78|118.08|119.76|118.06|119.99|118.29|119.76|118.06|261
1734296100000|2024-12-15 20:55:00|119.79|118.09|119.89|118.19|119.95|118.25|119.79|118.09|302
1734296400000|2024-12-15 21:00:00|119.85|118.15|119.29|117.59|119.88|118.18|119.24|117.54|310
1734296700000|2024-12-15 21:05:00|119.28|117.58|119.3|117.6|119.57|117.87|119.16|117.46|340
1734297000000|2024-12-15 21:10:00|119.32|117.62|118.96|117.26|119.39|117.69|118.94|117.24|287
1734297300000|2024-12-15 21:15:00|118.97|117.27|118.43|116.73|119.16|117.46|118.43|116.73|385
1734297600000|2024-12-15 21:20:00|118.39|116.69|117.93|116.23|118.39|116.69|117.88|116.18|351
1734297900000|2024-12-15 21:25:00|117.96|116.26|117.64|115.94|118.03|116.33|117.56|115.86|334
1734298200000|2024-12-15 21:30:00|117.63|115.93|117.59|115.89|117.99|116.29|117.46|115.76|505
1734298500000|2024-12-15 21:35:00|117.57|115.87|118.13|116.43|118.13|116.43|117.28|115.58|284
1734298800000|2024-12-15 21:40:00|118.14|116.44|118.17|116.47|118.32|116.62|118.11|116.41|344
1734299100000|2024-12-15 21:45:00|118.19|116.49|117.67|115.97|118.26|116.56|117.4|115.7|556
1734299400000|2024-12-15 21:50:00|117.68|115.98|117.19|115.49|117.71|116.01|117.16|115.46|360
1734299700000|2024-12-15 21:55:00|117.18|115.48|117.12|115.42|117.34|115.64|117.12|115.42|244
1734300000000|2024-12-15 22:00:00|117.12|115.42|116.68|114.98|117.34|115.64|116.64|114.94|426
1734300300000|2024-12-15 22:05:00|116.69|114.99|116.25|115.75|116.96|115.9|115.9|114.92|490
1734300600000|2024-12-15 22:10:00|116.22|115.72|116.6|116.1|116.64|116.14|116.01|115.51|410
1734300900000|2024-12-15 22:15:00|116.64|116.14|117.43|116.93|117.46|116.96|116.61|116.11|501
1734301200000|2024-12-15 22:20:00|117.44|116.94|117.95|117.45|117.95|117.45|117.42|116.92|251
1734301500000|2024-12-15 22:25:00|117.96|117.46|117.45|116.95|118.08|117.58|117.44|116.94|340
1734301800000|2024-12-15 22:30:00|117.48|116.98|118.17|117.67|118.17|117.67|117.36|116.86|312
1734302100000|2024-12-15 22:35:00|118.13|117.63|118.18|117.68|118.2|117.7|117.97|117.47|320
1734302400000|2024-12-15 22:40:00|118.16|117.66|117.97|117.47|118.17|117.67|117.96|117.46|198
1734302700000|2024-12-15 22:45:00|117.96|117.46|118.01|117.51|118.03|117.53|117.96|117.46|121
1734303000000|2024-12-15 22:50:00|118|117.5|118.44|117.94|118.47|117.97|117.93|117.43|321
1734303300000|2024-12-15 22:55:00|118.45|117.95|118.46|117.96|118.59|118.09|118.34|117.84|370
1734303600000|2024-12-15 23:00:00|118.45|117.95|118.76|118.26|119.17|118.67|118.22|117.72|548
1734303900000|2024-12-15 23:05:00|118.75|118.25|118.92|118.42|119.76|119.26|118.71|118.21|704
1734304200000|2024-12-15 23:10:00|118.93|118.43|118.79|118.29|119.12|118.62|118.72|118.22|515
1734304500000|2024-12-15 23:15:00|118.83|118.33|119.32|118.82|119.49|118.99|118.8|118.3|489
1734304800000|2024-12-15 23:20:00|119.31|118.81|120.62|120.12|120.7|120.2|119.3|118.8|570
1734305100000|2024-12-15 23:25:00|120.63|120.13|121.35|120.85|121.35|120.85|120.39|119.89|512
1734305400000|2024-12-15 23:30:00|121.37|120.87|120.95|120.45|121.49|120.99|120.73|120.23|669
1734305700000|2024-12-15 23:35:00|120.98|120.48|121.65|121.15|121.65|121.15|120.98|120.48|338
1734306000000|2024-12-15 23:40:00|121.66|121.16|121.8|121.3|121.92|121.42|121.34|120.84|409
1734306300000|2024-12-15 23:45:00|121.79|121.29|122.13|121.63|122.32|121.82|121.65|121.15|465
1734306600000|2024-12-15 23:50:00|122.11|121.61|121.62|121.12|122.3|121.8|121.61|121.11|470
1734306900000|2024-12-15 23:55:00|121.61|121.11|121.33|120.83|121.68|121.18|120.92|120.42|418
1734307200000|2024-12-16 00:00:00|121.32|120.82|121.06|120.56|121.6|121.1|120.73|120.23|424
1734307500000|2024-12-16 00:05:00|121.05|120.55|121.37|120.87|121.55|121.05|120.9|120.4|532
1734307800000|2024-12-16 00:10:00|121.36|120.86|121.04|120.54|121.49|120.99|120.86|120.36|517
1734308100000|2024-12-16 00:15:00|121.05|120.55|121.53|121.03|121.53|121.03|120.79|120.29|491
1734308400000|2024-12-16 00:20:00|121.56|121.06|122.09|121.59|122.27|121.77|121.56|121.06|491
1734308700000|2024-12-16 00:25:00|122.13|121.63|122.19|121.69|122.29|121.79|121.92|121.42|427
1734309000000|2024-12-16 00:30:00|122.18|121.68|122.55|122.05|122.74|122.24|122.18|121.68|582
1734309300000|2024-12-16 00:35:00|122.56|122.06|122.49|121.99|122.65|122.15|122.2|121.7|385
1734309600000|2024-12-16 00:40:00|122.48|121.98|122.55|122.05|122.75|122.25|122.33|121.83|290
1734309900000|2024-12-16 00:45:00|122.55|122.05|123.43|122.93|123.49|122.99|122.55|122.05|439
1734310200000|2024-12-16 00:50:00|123.44|122.94|123.79|123.29|123.91|123.41|122.75|122.25|569
1734310500000|2024-12-16 00:55:00|123.8|123.3|123.58|123.08|123.8|123.3|123.22|122.72|466
1734310800000|2024-12-16 01:00:00|123.55|123.05|122.99|122.49|123.97|123.47|122.95|122.45|569
1734311100000|2024-12-16 01:05:00|122.98|122.48|122.75|122.25|123.48|122.98|122.68|122.18|640
1734311400000|2024-12-16 01:10:00|122.74|122.24|122.83|122.33|123.1|122.6|122.55|122.05|360
1734311700000|2024-12-16 01:15:00|122.89|122.39|123.46|122.96|123.53|123.03|122.86|122.36|373
1734312000000|2024-12-16 01:20:00|123.45|122.95|123.68|123.18|124.09|123.59|123.35|122.85|398
1734312300000|2024-12-16 01:25:00|123.7|123.2|123.29|122.79|123.72|123.22|123.11|122.61|295
1734312600000|2024-12-16 01:30:00|123.28|122.78|123.71|123.21|123.74|123.24|123.04|122.54|376
1734312900000|2024-12-16 01:35:00|123.72|123.22|123.72|123.22|123.87|123.37|123.66|123.16|237
1734313200000|2024-12-16 01:40:00|123.73|123.23|123.6|123.1|123.76|123.26|123.57|123.07|241
1734313500000|2024-12-16 01:45:00|123.59|123.09|123.75|123.25|123.77|123.27|123.26|122.76|154
1734313800000|2024-12-16 01:50:00|123.76|123.26|123.88|123.38|123.9|123.4|123.62|123.12|114
1734314100000|2024-12-16 01:55:00|123.87|123.37|123.7|123.2|123.9|123.4|123.5|123|239
1734314400000|2024-12-16 02:00:00|123.71|123.21|123.42|122.92|123.77|123.27|123.29|122.79|291
1734314700000|2024-12-16 02:05:00|123.41|122.91|123.55|123.05|123.62|123.12|123.13|122.63|319
1734315000000|2024-12-16 02:10:00|123.56|123.06|123.24|122.74|123.7|123.2|123.06|122.56|388
1734315300000|2024-12-16 02:15:00|123.23|122.73|122.75|122.25|123.33|122.83|122.64|122.14|393
1734315600000|2024-12-16 02:20:00|122.74|122.24|122.34|121.84|123.11|122.61|122.29|121.79|307
1734315900000|2024-12-16 02:25:00|122.35|121.85|121.97|121.47|122.69|122.19|121.9|121.4|474
1734316200000|2024-12-16 02:30:00|121.99|121.49|122.81|122.31|122.85|122.35|121.84|121.34|536
1734316500000|2024-12-16 02:35:00|122.83|122.33|122.8|122.3|122.96|122.46|122.58|122.08|458
1734316800000|2024-12-16 02:40:00|122.81|122.31|122.65|122.15|122.97|122.47|122.56|122.06|352
1734317100000|2024-12-16 02:45:00|122.66|122.16|122.24|121.74|122.74|122.24|122.16|121.66|470
1734317400000|2024-12-16 02:50:00|122.25|121.75|122.1|121.6|122.3|121.8|121.9|121.4|487
1734317700000|2024-12-16 02:55:00|122.09|121.59|122.14|121.64|122.28|121.78|121.96|121.46|394
1734318000000|2024-12-16 03:00:00|122.15|121.65|122.47|121.97|122.52|122.02|122.07|121.57|452
1734318300000|2024-12-16 03:05:00|122.48|121.98|121.97|121.47|122.56|122.06|121.97|121.47|376
1734318600000|2024-12-16 03:10:00|121.98|121.48|122.36|121.86|122.49|121.99|121.62|121.12|433
1734318900000|2024-12-16 03:15:00|122.33|121.83|122.03|121.53|122.33|121.83|121.84|121.34|335
1734319200000|2024-12-16 03:20:00|122.02|121.52|121.12|120.62|122.03|121.53|121.06|120.56|422
1734319500000|2024-12-16 03:25:00|121.14|120.64|121.42|120.92|121.45|120.95|121.09|120.59|467
1734319800000|2024-12-16 03:30:00|121.43|120.93|121.81|121.31|121.92|121.42|121.4|120.9|312
1734320100000|2024-12-16 03:35:00|121.82|121.32|121.07|120.57|121.83|121.33|121.06|120.56|322
1734320400000|2024-12-16 03:40:00|121.06|120.56|120.69|120.19|121.08|120.58|120.68|120.18|303
1734320700000|2024-12-16 03:45:00|120.7|120.2|120.43|119.93|120.78|120.28|120.04|119.54|418
1734321000000|2024-12-16 03:50:00|120.44|119.94|120.48|119.98|120.65|120.15|120.28|119.78|466
1734321300000|2024-12-16 03:55:00|120.49|119.99|120.6|120.1|120.77|120.27|120.38|119.88|272
1734321600000|2024-12-16 04:00:00|120.61|120.11|120.39|119.89|120.72|120.22|120.15|119.65|382
1734321900000|2024-12-16 04:05:00|120.38|119.88|120.57|120.07|120.7|120.2|120.25|119.75|337
1734322200000|2024-12-16 04:10:00|120.58|120.08|120.62|120.12|120.71|120.21|120.54|120.04|197
1734322500000|2024-12-16 04:15:00|120.61|120.11|121.01|120.51|121.1|120.6|120.36|119.86|435
1734322800000|2024-12-16 04:20:00|121.02|120.52|121.17|120.67|121.18|120.68|120.86|120.36|367
1734323100000|2024-12-16 04:25:00|121.16|120.66|120.8|120.3|121.17|120.67|120.58|120.08|383
1734323400000|2024-12-16 04:30:00|120.82|120.32|121.1|120.6|121.26|120.76|120.79|120.29|325
1734323700000|2024-12-16 04:35:00|121.12|120.62|120.89|120.39|121.18|120.68|120.79|120.29|378
1734324000000|2024-12-16 04:40:00|120.9|120.4|120.8|120.3|120.97|120.47|120.7|120.2|341
1734324300000|2024-12-16 04:45:00|120.78|120.28|121.41|120.91|121.45|120.95|120.74|120.24|360
1734324600000|2024-12-16 04:50:00|121.42|120.92|121.63|121.13|121.7|121.2|121.16|120.66|282
1734324900000|2024-12-16 04:55:00|121.64|121.14|121.65|121.15|121.74|121.24|121.53|121.03|191
1734325200000|2024-12-16 05:00:00|121.63|121.13|121.21|120.71|121.63|121.13|121.07|120.57|281
1734325500000|2024-12-16 05:05:00|121.2|120.7|121.58|121.08|121.59|121.09|120.87|120.37|377
1734325800000|2024-12-16 05:10:00|121.56|121.06|122.01|121.51|122.01|121.51|121.36|120.86|349
1734326100000|2024-12-16 05:15:00|121.99|121.49|122.33|121.83|122.37|121.87|121.97|121.47|341
1734326400000|2024-12-16 05:20:00|122.32|121.82|122.41|121.91|122.66|122.16|122.31|121.81|314
1734326700000|2024-12-16 05:25:00|122.44|121.94|122.03|121.53|122.45|121.95|121.93|121.43|301
1734327000000|2024-12-16 05:30:00|122.02|121.52|122|121.5|122.15|121.65|121.67|121.17|312
1734327300000|2024-12-16 05:35:00|121.99|121.49|121.9|121.4|122.04|121.54|121.78|121.28|355
1734327600000|2024-12-16 05:40:00|121.95|121.45|121.78|121.28|122.1|121.6|121.77|121.27|339
1734327900000|2024-12-16 05:45:00|121.77|121.27|122.09|121.59|122.14|121.64|121.63|121.13|349
1734328200000|2024-12-16 05:50:00|122.1|121.6|121.93|121.43|122.21|121.71|121.88|121.38|369
1734328500000|2024-12-16 05:55:00|121.94|121.44|122.08|121.58|122.12|121.62|121.89|121.39|345
1734328800000|2024-12-16 06:00:00|122.07|121.57|122.26|121.76|122.32|121.82|121.92|121.42|414
1734329100000|2024-12-16 06:05:00|122.27|121.77|122.06|121.56|122.28|121.78|121.98|121.48|393
1734329400000|2024-12-16 06:10:00|122.05|121.55|121.9|121.4|122.1|121.6|121.69|121.19|353
1734329700000|2024-12-16 06:15:00|121.86|121.36|122.32|121.82|122.32|121.82|121.86|121.36|289
1734330000000|2024-12-16 06:20:00|122.3|121.8|121.83|121.33|122.33|121.83|121.83|121.33|267
1734330300000|2024-12-16 06:25:00|121.84|121.34|121.45|120.95|121.96|121.46|121.4|120.9|349
1734330600000|2024-12-16 06:30:00|121.46|120.96|121.79|121.29|121.81|121.31|121.4|120.9|338
1734330900000|2024-12-16 06:35:00|121.78|121.28|121.54|121.04|122|121.5|121.46|120.96|366
1734331200000|2024-12-16 06:40:00|121.53|121.03|121.54|121.04|121.66|121.16|121.52|121.02|230
1734331500000|2024-12-16 06:45:00|121.53|121.03|121.04|120.54|121.54|121.04|120.93|120.43|332
1734331800000|2024-12-16 06:50:00|121.03|120.53|120.76|120.26|121.13|120.63|120.44|119.94|537
1734332100000|2024-12-16 06:55:00|120.73|120.23|120.82|120.32|120.89|120.39|120.51|120.01|470
1734332400000|2024-12-16 07:00:00|120.8|120.3|120.98|120.48|120.98|120.48|120.33|119.83|566
1734332700000|2024-12-16 07:05:00|120.95|120.45|120.8|120.3|120.97|120.47|120.53|120.03|424
1734333000000|2024-12-16 07:10:00|120.81|120.31|120.98|120.48|121.2|120.7|120.65|120.15|607
1734333300000|2024-12-16 07:15:00|120.97|120.47|121.21|120.71|121.28|120.78|120.95|120.45|446
1734333600000|2024-12-16 07:20:00|121.2|120.7|121.27|120.77|121.49|120.99|121.14|120.64|351
1734333900000|2024-12-16 07:25:00|121.26|120.76|121.2|120.7|121.3|120.8|121.05|120.55|256
1734334200000|2024-12-16 07:30:00|121.19|120.69|120.9|120.4|121.24|120.74|120.85|120.35|287
1734334500000|2024-12-16 07:35:00|120.91|120.41|121.1|120.6|121.17|120.67|120.78|120.28|333
1734334800000|2024-12-16 07:40:00|121.09|120.59|120.69|120.19|121.1|120.6|120.6|120.1|360
1734335100000|2024-12-16 07:45:00|120.68|120.18|120.71|120.21|120.77|120.27|120.56|120.06|226
1734335400000|2024-12-16 07:50:00|120.72|120.22|120.27|119.77|120.72|120.22|120.18|119.68|343
1734335700000|2024-12-16 07:55:00|120.28|119.78|120.35|119.85|120.42|119.92|120.09|119.59|354
1734336000000|2024-12-16 08:00:00|120.37|119.87|120.1|119.6|120.5|120|120.1|119.6|223
1734336300000|2024-12-16 08:05:00|120.09|119.59|119.43|118.93|120.09|119.59|119.32|118.82|306
1734336600000|2024-12-16 08:10:00|119.44|118.94|119.03|118.53|119.44|118.94|119|118.5|338
1734336900000|2024-12-16 08:15:00|119.04|118.54|118.95|118.45|119.25|118.75|118.67|118.17|330
1734337200000|2024-12-16 08:20:00|118.96|118.46|119.66|119.16|119.66|119.16|118.9|118.4|399
1734337500000|2024-12-16 08:25:00|119.6|119.1|119.15|118.65|119.68|119.18|118.93|118.43|401
1734337800000|2024-12-16 08:30:00|119.14|118.64|119.71|119.21|120.41|119.91|119.11|118.61|423
1734338100000|2024-12-16 08:35:00|119.72|119.22|119.82|119.32|120.15|119.65|119.72|119.22|434
1734338400000|2024-12-16 08:40:00|119.81|119.31|119.52|119.02|119.86|119.36|119.51|119.01|365
1734338700000|2024-12-16 08:45:00|119.5|119|119.64|119.14|119.72|119.22|119.32|118.82|298
1734339000000|2024-12-16 08:50:00|119.65|119.15|119.25|118.75|119.72|119.22|119.24|118.74|267
1734339300000|2024-12-16 08:55:00|119.26|118.76|119.39|118.89|119.5|119|119.26|118.76|256
1734339600000|2024-12-16 09:00:00|119.43|118.93|119.31|118.81|119.65|119.15|119.2|118.7|338
1734339900000|2024-12-16 09:05:00|119.3|118.8|119.27|118.77|119.6|119.1|118.82|118.32|444
1734340200000|2024-12-16 09:10:00|119.26|118.76|119.08|118.58|119.3|118.8|118.96|118.46|279
1734340500000|2024-12-16 09:15:00|119.1|118.6|119.04|118.54|119.11|118.61|118.73|118.23|487
1734340800000|2024-12-16 09:20:00|119.05|118.55|119.39|118.89|119.43|118.93|118.68|118.18|313
1734341100000|2024-12-16 09:25:00|119.37|118.87|118.93|118.43|119.45|118.95|118.92|118.42|293
1734341400000|2024-12-16 09:30:00|118.92|118.42|119.44|118.94|119.49|118.99|118.89|118.39|429
1734341700000|2024-12-16 09:35:00|119.42|118.92|119.45|118.95|119.45|118.95|119.22|118.72|406
1734342000000|2024-12-16 09:40:00|119.43|118.93|119.57|119.07|119.64|119.14|119.39|118.89|360
1734342300000|2024-12-16 09:45:00|119.57|119.07|119.27|118.77|119.62|119.12|118.93|118.43|384
1734342600000|2024-12-16 09:50:00|119.26|118.76|118.82|118.32|119.27|118.77|118.68|118.18|360
1734342900000|2024-12-16 09:55:00|118.84|118.34|118.68|118.18|118.89|118.39|118.62|118.12|175
1734343200000|2024-12-16 10:00:00|118.69|118.19|118.37|117.87|118.78|118.28|118.37|117.87|295
1734343500000|2024-12-16 10:05:00|118.34|117.84|118.22|117.72|118.44|117.94|117.87|117.37|422
1734343800000|2024-12-16 10:10:00|118.23|117.73|118.15|117.65|118.25|117.75|117.95|117.45|400
1734344100000|2024-12-16 10:15:00|118.16|117.66|118.27|117.77|118.31|117.81|118.02|117.52|342
1734344400000|2024-12-16 10:20:00|118.26|117.76|118.34|117.84|118.38|117.88|118.1|117.6|358
1734344700000|2024-12-16 10:25:00|118.35|117.85|118.26|117.76|118.65|118.15|118.19|117.69|339
1734345000000|2024-12-16 10:30:00|118.24|117.74|118.5|118|118.57|118.07|118.19|117.69|228
1734345300000|2024-12-16 10:35:00|118.49|117.99|118.46|117.96|118.61|118.11|118.46|117.96|252
1734345600000|2024-12-16 10:40:00|118.47|117.97|118.43|117.93|118.64|118.14|118.17|117.67|256
1734345900000|2024-12-16 10:45:00|118.38|117.88|118.81|118.31|118.83|118.33|118.29|117.79|326
1734346200000|2024-12-16 10:50:00|118.83|118.33|118.81|118.31|118.83|118.33|118.78|118.28|51
1734346500000|2024-12-16 10:55:00|118.8|118.3|118.78|118.28|118.95|118.45|118.76|118.26|188
1734346800000|2024-12-16 11:00:00|118.82|118.32|118.66|118.16|118.87|118.37|118.44|117.94|320
1734347100000|2024-12-16 11:05:00|118.65|118.15|118.03|117.53|118.65|118.15|118.02|117.52|278
1734347400000|2024-12-16 11:10:00|118.04|117.54|117.9|117.4|118.22|117.72|117.9|117.4|166
1734347700000|2024-12-16 11:15:00|117.91|117.41|117.7|117.2|117.95|117.45|117.7|117.2|224
1734348000000|2024-12-16 11:20:00|117.67|117.17|117.7|117.2|117.72|117.22|117.65|117.15|216
1734348300000|2024-12-16 11:25:00|117.71|117.21|117.22|116.72|117.72|117.22|117.22|116.72|160
1734348600000|2024-12-16 11:30:00|117.23|116.73|117.03|116.53|117.27|116.77|116.86|116.36|369
1734348900000|2024-12-16 11:35:00|117.02|116.52|116.74|116.24|117.11|116.61|116.7|116.2|382
1734349200000|2024-12-16 11:40:00|116.75|116.25|116.61|116.11|116.78|116.28|116.49|115.99|385
1734349500000|2024-12-16 11:45:00|116.59|116.09|116.12|115.62|116.69|116.19|116.09|115.59|279
1734349800000|2024-12-16 11:50:00|116.11|115.61|116.19|115.69|116.23|115.73|115.94|115.44|377
1734350100000|2024-12-16 11:55:00|116.17|115.67|115.95|115.45|116.32|115.82|115.66|115.16|467
1734350400000|2024-12-16 12:00:00|115.9|115.4|116.34|115.84|116.34|115.84|115.76|115.26|445
1734350700000|2024-12-16 12:05:00|116.32|115.82|116.54|116.04|116.56|116.06|115.89|115.39|417
1734351000000|2024-12-16 12:10:00|116.53|116.03|116.37|115.87|116.56|116.06|116.26|115.76|322
1734351300000|2024-12-16 12:15:00|116.4|115.9|116.52|116.02|116.74|116.24|116.24|115.74|354
1734351600000|2024-12-16 12:20:00|116.53|116.03|116.82|116.32|116.92|116.42|116.5|116|172
1734351900000|2024-12-16 12:25:00|116.81|116.31|116.58|116.08|116.82|116.32|116.33|115.83|404
1734352200000|2024-12-16 12:30:00|116.57|116.07|116.81|116.31|116.98|116.48|116.44|115.94|334
1734352500000|2024-12-16 12:35:00|116.85|116.35|116.87|116.37|116.89|116.39|116.68|116.18|267
1734352800000|2024-12-16 12:40:00|116.86|116.36|116.51|116.01|116.88|116.38|116.36|115.86|312
1734353100000|2024-12-16 12:45:00|116.5|116|116.05|115.55|116.66|116.16|116.02|115.52|383
1734353400000|2024-12-16 12:50:00|116.06|115.56|116.71|116.21|116.8|116.3|115.97|115.47|321
1734353700000|2024-12-16 12:55:00|116.7|116.2|116.69|116.19|116.71|116.21|116.5|116|267
1734354000000|2024-12-16 13:00:00|116.68|116.18|116.61|116.11|116.92|116.42|116.45|115.95|422
1734354300000|2024-12-16 13:05:00|116.62|116.12|116.77|116.27|116.94|116.44|116|115.5|427
1734354600000|2024-12-16 13:10:00|116.76|116.26|117.06|116.56|117.09|116.59|116.62|116.12|371
1734354900000|2024-12-16 13:15:00|117.06|116.56|116.9|116.4|117.11|116.61|116.67|116.17|573
1734355200000|2024-12-16 13:20:00|116.91|116.41|117.61|117.11|117.7|117.2|116.83|116.33|451
1734355500000|2024-12-16 13:25:00|117.6|117.1|117.27|116.77|117.6|117.1|117.19|116.69|264
1734355800000|2024-12-16 13:30:00|117.26|116.76|117.11|116.61|117.35|116.85|117.02|116.52|318
1734356100000|2024-12-16 13:35:00|117.12|116.62|116.71|116.21|117.12|116.62|116.53|116.03|332
1734356400000|2024-12-16 13:40:00|116.72|116.22|116.89|116.39|117.09|116.59|116.72|116.22|388
1734356700000|2024-12-16 13:45:00|116.95|116.45|116.72|116.22|117.1|116.6|116.72|116.22|346
1734357000000|2024-12-16 13:50:00|116.73|116.23|116.7|116.2|116.74|116.24|116.54|116.04|284
1734357300000|2024-12-16 13:55:00|116.68|116.18|116.77|116.27|116.86|116.36|116.65|116.15|231
1734357600000|2024-12-16 14:00:00|116.79|116.29|117.19|116.69|117.23|116.73|116.72|116.22|295
1734357900000|2024-12-16 14:05:00|117.23|116.73|116.91|116.41|117.28|116.78|116.91|116.41|194
1734358200000|2024-12-16 14:10:00|116.89|116.39|116.8|116.3|116.94|116.44|116.73|116.23|316
1734358500000|2024-12-16 14:15:00|116.76|116.26|116.53|116.03|116.79|116.29|116.39|115.89|341
1734358800000|2024-12-16 14:20:00|116.52|116.02|116.33|115.83|116.66|116.16|116.31|115.81|253
1734359100000|2024-12-16 14:25:00|116.32|115.82|116.48|115.98|116.63|116.13|116.27|115.77|276
1734359400000|2024-12-16 14:30:00|116.5|116|116.58|116.08|116.89|116.39|116.47|115.97|481
1734359700000|2024-12-16 14:35:00|116.6|116.1|117.55|117.05|117.56|117.06|116.54|116.04|548
1734360000000|2024-12-16 14:40:00|117.53|117.03|117.55|117.05|117.67|117.17|117.17|116.67|549
1734360300000|2024-12-16 14:45:00|117.6|117.1|117.95|117.45|118.05|117.55|117.27|116.77|280
1734360600000|2024-12-16 14:50:00|117.94|117.44|117.37|116.87|117.95|117.45|117.17|116.67|437
1734360900000|2024-12-16 14:55:00|117.41|116.91|116.6|116.1|117.48|116.98|116.33|115.83|475
1734361200000|2024-12-16 15:00:00|116.62|116.12|117.07|116.57|117.13|116.63|116.44|115.94|375
1734361500000|2024-12-16 15:05:00|117.06|116.56|117.02|116.52|117.18|116.68|116.6|116.1|488
1734361800000|2024-12-16 15:10:00|117.04|116.54|117.71|117.21|117.87|117.37|117.04|116.54|423
1734362100000|2024-12-16 15:15:00|117.7|117.2|118.42|117.92|118.42|117.92|117.41|116.91|393
1734362400000|2024-12-16 15:20:00|118.4|117.9|118.27|117.77|118.62|118.12|118.25|117.75|413
1734362700000|2024-12-16 15:25:00|118.26|117.76|117.98|117.48|118.41|117.91|117.85|117.35|432
1734363000000|2024-12-16 15:30:00|117.97|117.47|118|117.5|118.08|117.58|117.43|116.93|521
1734363300000|2024-12-16 15:35:00|117.99|117.49|118.28|117.78|118.48|117.98|117.95|117.45|436
1734363600000|2024-12-16 15:40:00|118.27|117.77|118.45|117.95|118.7|118.2|118.27|117.77|257
1734363900000|2024-12-16 15:45:00|118.38|117.88|118.08|117.58|118.5|118|117.92|117.42|471
1734364200000|2024-12-16 15:50:00|118.09|117.59|118.2|117.7|118.27|117.77|117.91|117.41|564
1734364500000|2024-12-16 15:55:00|118.21|117.71|118.44|117.94|118.6|118.1|118.03|117.53|573
1734364800000|2024-12-16 16:00:00|118.43|117.93|118.95|118.45|119.02|118.52|118.43|117.93|638
1734365100000|2024-12-16 16:05:00|118.93|118.43|120.39|119.89|120.55|120.05|118.93|118.43|690
1734365400000|2024-12-16 16:10:00|120.42|119.92|120.04|119.54|120.66|120.16|119.73|119.23|684
1734365700000|2024-12-16 16:15:00|120.05|119.55|121.04|120.54|121.04|120.54|119.86|119.36|472
1734366000000|2024-12-16 16:20:00|121.03|120.53|120.95|120.45|121.29|120.79|120.91|120.41|447
1734366300000|2024-12-16 16:25:00|120.94|120.44|121.1|120.6|121.28|120.78|120.66|120.16|424
1734366600000|2024-12-16 16:30:00|121.05|120.55|121.7|121.2|122.08|121.58|120.95|120.45|592
1734366900000|2024-12-16 16:35:00|121.72|121.22|122.13|121.63|122.34|121.84|121.53|121.03|759
1734367200000|2024-12-16 16:40:00|122.15|121.65|122.39|121.89|122.89|122.39|122.11|121.61|652
1734367500000|2024-12-16 16:45:00|122.49|121.99|121.46|120.96|122.51|122.01|120.99|120.49|685
1734367800000|2024-12-16 16:50:00|121.5|121|121.97|121.47|121.97|121.47|121.2|120.7|596
1734368100000|2024-12-16 16:55:00|121.96|121.46|121.57|121.07|122.04|121.54|121.43|120.93|476
1734368400000|2024-12-16 17:00:00|121.56|121.06|121.86|121.36|122.04|121.54|121.4|120.9|485
1734368700000|2024-12-16 17:05:00|121.87|121.37|121.76|121.26|122.05|121.55|121.58|121.08|490
1734369000000|2024-12-16 17:10:00|121.77|121.27|121.49|120.99|122.07|121.57|121.46|120.96|409
1734369300000|2024-12-16 17:15:00|121.44|120.94|122.21|121.71|122.34|121.84|121.36|120.86|540
1734369600000|2024-12-16 17:20:00|122.2|121.7|122.33|121.83|122.59|122.09|122.17|121.67|594
1734369900000|2024-12-16 17:25:00|122.32|121.82|122.36|121.86|122.83|122.33|122.27|121.77|513
1734370200000|2024-12-16 17:30:00|122.44|121.94|122.05|121.55|122.49|121.99|121.92|121.42|492
1734370500000|2024-12-16 17:35:00|122.04|121.54|121.76|121.26|122.12|121.62|121.76|121.26|393
1734370800000|2024-12-16 17:40:00|121.77|121.27|121.69|121.19|121.81|121.31|121.54|121.04|346
1734371100000|2024-12-16 17:45:00|121.7|121.2|121.12|120.62|121.91|121.41|121.12|120.62|421
1734371400000|2024-12-16 17:50:00|121.09|120.59|121.19|120.69|121.33|120.83|120.74|120.24|464
1734371700000|2024-12-16 17:55:00|121.24|120.74|121.23|120.73|121.36|120.86|121.03|120.53|417
1734372000000|2024-12-16 18:00:00|121.26|120.76|120.72|120.22|121.31|120.81|120.71|120.21|439
1734372300000|2024-12-16 18:05:00|120.73|120.23|121.18|120.68|121.24|120.74|120.72|120.22|240
1734372600000|2024-12-16 18:10:00|121.17|120.67|121.11|120.61|121.33|120.83|120.95|120.45|392
1734372900000|2024-12-16 18:15:00|121.07|120.57|121.65|121.15|121.67|121.17|121.05|120.55|557
1734373200000|2024-12-16 18:20:00|121.64|121.14|121.47|120.97|121.82|121.32|121.38|120.88|486
1734373500000|2024-12-16 18:25:00|121.49|120.99|121.42|120.92|121.51|121.01|121.29|120.79|318
1734373800000|2024-12-16 18:30:00|121.43|120.93|121.2|120.7|121.69|121.19|120.97|120.47|523
1734374100000|2024-12-16 18:35:00|121.16|120.66|121|120.5|121.29|120.79|120.87|120.37|601
1734374400000|2024-12-16 18:40:00|121.01|120.51|121.23|120.73|121.39|120.89|120.99|120.49|483
1734374700000|2024-12-16 18:45:00|121.24|120.74|121.31|120.81|121.42|120.92|121.03|120.53|515
1734375000000|2024-12-16 18:50:00|121.32|120.82|121.72|121.22|122.07|121.57|121.32|120.82|608
1734375300000|2024-12-16 18:55:00|121.71|121.21|122.16|121.66|122.19|121.69|121.71|121.21|518
1734375600000|2024-12-16 19:00:00|122.17|121.67|121.14|120.64|122.18|121.68|121.14|120.64|321
1734375900000|2024-12-16 19:05:00|121.19|120.69|121.66|121.16|121.88|121.38|121.19|120.69|391
1734376200000|2024-12-16 19:10:00|121.67|121.17|120.93|120.43|121.67|121.17|120.86|120.36|344
1734376500000|2024-12-16 19:15:00|120.9|120.4|120.39|119.89|121|120.5|120.1|119.6|558
1734376800000|2024-12-16 19:20:00|120.37|119.87|120.45|119.95|120.53|120.03|120.11|119.61|569
1734377100000|2024-12-16 19:25:00|120.46|119.96|120.25|119.75|120.6|120.1|120.06|119.56|487
1734377400000|2024-12-16 19:30:00|120.24|119.74|120.15|119.65|120.52|120.02|120|119.5|497
1734377700000|2024-12-16 19:35:00|120.14|119.64|120.54|120.04|120.54|120.04|120.12|119.62|470
1734378000000|2024-12-16 19:40:00|120.57|120.07|120.45|119.95|120.66|120.16|120.35|119.85|429
1734378300000|2024-12-16 19:45:00|120.44|119.94|120.11|119.61|120.5|120|119.96|119.46|419
1734378600000|2024-12-16 19:50:00|120.12|119.62|120.27|119.77|120.52|120.02|119.98|119.48|329
1734378900000|2024-12-16 19:55:00|120.26|119.76|120.3|119.8|120.38|119.88|120.19|119.69|283
1734379200000|2024-12-16 20:00:00|120.31|119.81|119.9|119.4|120.61|120.11|119.86|119.36|415
1734379500000|2024-12-16 20:05:00|119.88|119.38|120.18|119.68|120.23|119.73|119.79|119.29|355
1734379800000|2024-12-16 20:10:00|120.23|119.73|120.33|119.83|120.4|119.9|120.13|119.63|369
1734380100000|2024-12-16 20:15:00|120.34|119.84|120.94|120.44|121.11|120.61|120.31|119.81|359
1734380400000|2024-12-16 20:20:00|120.95|120.45|120.58|120.08|121.1|120.6|120.56|120.06|376
1734380700000|2024-12-16 20:25:00|120.59|120.09|120.8|120.3|121.11|120.61|120.51|120.01|375
1734381000000|2024-12-16 20:30:00|120.79|120.29|120.48|119.98|120.86|120.36|120.48|119.98|297
1734381300000|2024-12-16 20:35:00|120.49|119.99|120.21|119.71|120.49|119.99|120.15|119.65|343
1734381600000|2024-12-16 20:40:00|120.16|119.66|120.26|119.76|120.31|119.81|120.03|119.53|371
1734381900000|2024-12-16 20:45:00|120.27|119.77|119.6|119.1|120.27|119.77|119.38|118.88|462
1734382200000|2024-12-16 20:50:00|119.61|119.11|119.61|119.11|119.8|119.3|119.47|118.97|484
1734382500000|2024-12-16 20:55:00|119.58|119.08|119.4|118.9|119.66|119.16|119.35|118.85|393
1734382800000|2024-12-16 21:00:00|119.38|118.88|119.59|119.09|119.99|119.49|119.38|118.88|452
1734383100000|2024-12-16 21:05:00|119.56|119.06|119.16|118.66|119.71|119.21|119.16|118.66|420
1734383400000|2024-12-16 21:10:00|119.22|118.72|119.21|118.71|119.44|118.94|119.12|118.62|427
1734383700000|2024-12-16 21:15:00|119.17|118.67|119.39|118.89|119.62|119.12|119.11|118.61|432
1734384000000|2024-12-16 21:20:00|119.38|118.88|119.6|119.1|119.65|119.15|119.36|118.86|481
1734384300000|2024-12-16 21:25:00|119.61|119.11|119.76|119.26|120.11|119.61|119.57|119.07|338
1734384600000|2024-12-16 21:30:00|119.77|119.27|119.53|119.03|119.95|119.45|119.5|119|381
1734384900000|2024-12-16 21:35:00|119.54|119.04|119.47|118.97|119.85|119.35|119.46|118.96|370
1734385200000|2024-12-16 21:40:00|119.48|118.98|119.7|119.2|119.75|119.25|119.45|118.95|298
1734385500000|2024-12-16 21:45:00|119.72|119.22|119.92|119.42|119.92|119.42|119.66|119.16|364
1734385800000|2024-12-16 21:50:00|119.91|119.41|119.72|119.22|119.95|119.45|119.72|119.22|201
1734386100000|2024-12-16 21:55:00|119.73|119.23|119.63|119.13|119.84|119.34|119.63|119.13|242
1734386400000|2024-12-16 22:00:00|119.65|119.15|119.76|119.26|119.85|119.35|119.57|119.07|263
1734386700000|2024-12-16 22:05:00|119.75|119.25|119.83|119.33|119.89|119.39|119.57|119.07|276
1734387000000|2024-12-16 22:10:00|119.86|119.36|120.11|119.61|120.15|119.65|119.85|119.35|298
1734387300000|2024-12-16 22:15:00|120.08|119.58|119.82|119.32|120.1|119.6|119.66|119.16|229
1734387600000|2024-12-16 22:20:00|119.83|119.33|119.99|119.49|120.22|119.72|119.82|119.32|414
1734387900000|2024-12-16 22:25:00|120|119.5|120.1|119.6|120.15|119.65|119.94|119.44|296
1734388200000|2024-12-16 22:30:00|120.11|119.61|120.24|119.74|120.39|119.89|120.06|119.56|370
1734388500000|2024-12-16 22:35:00|120.18|119.68|120.08|119.58|120.22|119.72|119.78|119.28|454
1734388800000|2024-12-16 22:40:00|120.07|119.57|120.15|119.65|120.19|119.69|120.05|119.55|467
1734389100000|2024-12-16 22:45:00|120.17|119.67|120.1|119.6|120.22|119.72|120.1|119.6|195
1734389400000|2024-12-16 22:50:00|120.06|119.56|119.59|119.09|120.06|119.56|119.59|119.09|392
1734389700000|2024-12-16 22:55:00|119.6|119.1|119.56|119.06|119.61|119.11|119.32|118.82|526
1734390000000|2024-12-16 23:00:00|119.55|119.05|119.78|119.28|119.99|119.49|119.36|118.86|583
1734390300000|2024-12-16 23:05:00|119.76|119.26|119.12|118.62|119.78|119.28|119.12|118.62|555
1734390600000|2024-12-16 23:10:00|119.15|118.65|119.25|118.75|119.37|118.87|119.09|118.59|536
1734390900000|2024-12-16 23:15:00|119.27|118.77|118.96|118.46|119.62|119.12|118.96|118.46|529
1734391200000|2024-12-16 23:20:00|118.94|118.44|118.67|118.17|119.15|118.65|118.67|118.17|553
1734391500000|2024-12-16 23:25:00|118.68|118.18|118.49|117.99|118.71|118.21|118.36|117.86|532
1734391800000|2024-12-16 23:30:00|118.47|117.97|118.23|117.73|118.57|118.07|118.14|117.64|428
1734392100000|2024-12-16 23:35:00|118.25|117.75|118|117.5|118.38|117.88|117.97|117.47|586
1734392400000|2024-12-16 23:40:00|117.98|117.48|118.23|117.73|118.36|117.86|117.98|117.48|386
1734392700000|2024-12-16 23:45:00|118.24|117.74|118.51|118.01|118.59|118.09|118.24|117.74|453
1734393000000|2024-12-16 23:50:00|118.53|118.03|118.34|117.84|118.56|118.06|118.21|117.71|349
1734393300000|2024-12-16 23:55:00|118.35|117.85|118.21|117.71|118.49|117.99|118.14|117.64|331
1734393600000|2024-12-17 00:00:00|118.22|117.72|117.65|117.15|118.4|117.9|117.64|117.14|500
1734393900000|2024-12-17 00:05:00|117.66|117.16|117.1|116.6|117.67|117.17|116.97|116.47|371
1734394200000|2024-12-17 00:10:00|117.11|116.61|117.02|116.52|117.23|116.73|116.36|115.86|672
1734394500000|2024-12-17 00:15:00|117.03|116.53|117.67|117.17|117.68|117.18|116.87|116.37|737
1734394800000|2024-12-17 00:20:00|117.66|117.16|117.25|116.75|118.04|117.54|117.18|116.68|715
1734395100000|2024-12-17 00:25:00|117.23|116.73|116.88|116.38|117.25|116.75|116.48|115.98|704
1734395400000|2024-12-17 00:30:00|116.95|116.45|117.19|116.69|117.45|116.95|116.89|116.39|426
1734395700000|2024-12-17 00:35:00|117.16|116.66|116.68|116.18|117.16|116.66|116.52|116.02|502
1734396000000|2024-12-17 00:40:00|116.69|116.19|116.59|116.09|116.86|116.36|116.52|116.02|330
1734396300000|2024-12-17 00:45:00|116.53|116.03|116.24|115.74|116.55|116.05|115.91|115.41|456
1734396600000|2024-12-17 00:50:00|116.23|115.73|116.34|115.84|116.39|115.89|115.99|115.49|514
1734396900000|2024-12-17 00:55:00|116.35|115.85|116.01|115.51|116.39|115.89|115.92|115.42|455
1734397200000|2024-12-17 01:00:00|115.98|115.48|116.37|115.87|116.39|115.89|115.83|115.33|494
1734397500000|2024-12-17 01:05:00|116.39|115.89|117.17|116.67|117.4|116.9|116.36|115.86|566
1734397800000|2024-12-17 01:10:00|117.16|116.66|117.07|116.57|117.21|116.71|116.93|116.43|428
1734398100000|2024-12-17 01:15:00|117.08|116.58|117.31|116.81|117.32|116.82|116.54|116.04|559
1734398400000|2024-12-17 01:20:00|117.3|116.8|117.52|117.02|117.59|117.09|117.06|116.56|532
1734398700000|2024-12-17 01:25:00|117.51|117.01|117.56|117.06|117.64|117.14|117.3|116.8|407
1734399000000|2024-12-17 01:30:00|117.57|117.07|117.27|116.77|117.6|117.1|117.16|116.66|412
1734399300000|2024-12-17 01:35:00|117.26|116.76|117.26|116.76|117.55|117.05|116.93|116.43|401
1734399600000|2024-12-17 01:40:00|117.25|116.75|117.5|117|117.54|117.04|117.23|116.73|450
1734399900000|2024-12-17 01:45:00|117.52|117.02|117.7|117.2|117.88|117.38|117.45|116.95|456
1734400200000|2024-12-17 01:50:00|117.68|117.18|117.67|117.17|117.81|117.31|117.53|117.03|323
1734400500000|2024-12-17 01:55:00|117.68|117.18|117.71|117.21|117.8|117.3|117.63|117.13|343
1734400800000|2024-12-17 02:00:00|117.72|117.22|117.99|117.49|118.02|117.52|117.58|117.08|511
1734401100000|2024-12-17 02:05:00|118.02|117.52|118.06|117.56|118.17|117.67|117.99|117.49|270
1734401400000|2024-12-17 02:10:00|118.05|117.55|118.06|117.56|118.16|117.66|117.82|117.32|295
1734401700000|2024-12-17 02:15:00|118.08|117.58|117.97|117.47|118.14|117.64|117.96|117.46|349
1734402000000|2024-12-17 02:20:00|117.96|117.46|117.63|117.13|118.03|117.53|117.52|117.02|240
1734402300000|2024-12-17 02:25:00|117.62|117.12|118.05|117.55|118.08|117.58|117.6|117.1|376
1734402600000|2024-12-17 02:30:00|118.04|117.54|117.92|117.42|118.16|117.66|117.92|117.42|352
1734402900000|2024-12-17 02:35:00|117.94|117.44|117.71|117.21|118.08|117.58|117.62|117.12|326
1734403200000|2024-12-17 02:40:00|117.72|117.22|117.74|117.24|117.94|117.44|117.66|117.16|272
1734403500000|2024-12-17 02:45:00|117.72|117.22|117.46|116.96|117.86|117.36|117.43|116.93|262
1734403800000|2024-12-17 02:50:00|117.47|116.97|117.28|116.78|117.58|117.08|117.25|116.75|211
1734404100000|2024-12-17 02:55:00|117.27|116.77|117.47|116.97|117.5|117|117.16|116.66|269
1734404400000|2024-12-17 03:00:00|117.46|116.96|117.77|117.27|117.95|117.45|117.4|116.9|370
1734404700000|2024-12-17 03:05:00|117.78|117.28|117.89|117.39|118.01|117.51|117.7|117.2|284
1734405000000|2024-12-17 03:10:00|117.88|117.38|117.68|117.18|117.92|117.42|117.52|117.02|285
1734405300000|2024-12-17 03:15:00|117.67|117.17|118.01|117.51|118.08|117.58|117.64|117.14|426
1734405600000|2024-12-17 03:20:00|118.02|117.52|117.88|117.38|118.06|117.56|117.81|117.31|197
1734405900000|2024-12-17 03:25:00|117.9|117.4|117.96|117.46|118.12|117.62|117.87|117.37|364
1734406200000|2024-12-17 03:30:00|118.01|117.51|117.86|117.36|118.04|117.54|117.77|117.27|192
1734406500000|2024-12-17 03:35:00|117.84|117.34|117.87|117.37|117.91|117.41|117.68|117.18|190
1734406800000|2024-12-17 03:40:00|117.86|117.36|117.98|117.48|118.2|117.7|117.79|117.29|269
1734407100000|2024-12-17 03:45:00|117.93|117.43|118.11|117.61|118.15|117.65|117.92|117.42|346
1734407400000|2024-12-17 03:50:00|118.1|117.6|118.11|117.61|118.17|117.67|118.03|117.53|290
1734407700000|2024-12-17 03:55:00|118.1|117.6|118.16|117.66|118.29|117.79|118.09|117.59|247
1734408000000|2024-12-17 04:00:00|118.23|117.73|117.9|117.4|118.23|117.73|117.67|117.17|228
1734408300000|2024-12-17 04:05:00|117.87|117.37|117.46|116.96|118.17|117.67|117.21|116.71|187
1734408600000|2024-12-17 04:10:00|117.45|116.95|117.18|116.68|117.54|117.04|117.11|116.61|230
1734408900000|2024-12-17 04:15:00|117.19|116.69|117|116.5|117.31|116.81|116.92|116.42|253
1734409200000|2024-12-17 04:20:00|116.99|116.49|116.88|116.38|117.07|116.57|116.86|116.36|189
1734409500000|2024-12-17 04:25:00|116.89|116.39|116.69|116.19|116.96|116.46|116.66|116.16|96
1734409800000|2024-12-17 04:30:00|116.68|116.18|116.38|115.88|116.69|116.19|116.3|115.8|283
1734410100000|2024-12-17 04:35:00|116.37|115.87|116.44|115.94|116.55|116.05|116.2|115.7|208
1734410400000|2024-12-17 04:40:00|116.43|115.93|116.31|115.81|116.44|115.94|116.29|115.79|239
1734410700000|2024-12-17 04:45:00|116.32|115.82|116.74|116.24|116.74|116.24|116.31|115.81|210
1734411000000|2024-12-17 04:50:00|116.73|116.23|116.79|116.29|117|116.5|116.59|116.09|246
1734411300000|2024-12-17 04:55:00|116.8|116.3|116.99|116.49|117|116.5|116.76|116.26|221
1734411600000|2024-12-17 05:00:00|116.93|116.43|117.25|116.75|117.33|116.83|116.83|116.33|346
1734411900000|2024-12-17 05:05:00|117.24|116.74|117.03|116.53|117.25|116.75|116.96|116.46|244
1734412200000|2024-12-17 05:10:00|117.02|116.52|116.61|116.11|117.1|116.6|116.61|116.11|169
1734412500000|2024-12-17 05:15:00|116.62|116.12|116.6|116.1|116.76|116.26|116.43|115.93|271
1734412800000|2024-12-17 05:20:00|116.59|116.09|116.74|116.24|116.75|116.25|116.49|115.99|333
1734413100000|2024-12-17 05:25:00|116.75|116.25|116.92|116.42|117.03|116.53|116.73|116.23|327
1734413400000|2024-12-17 05:30:00|116.93|116.43|116.96|116.46|117.32|116.82|116.9|116.4|361
1734413700000|2024-12-17 05:35:00|116.95|116.45|116.72|116.22|117.07|116.57|116.7|116.2|272
1734414000000|2024-12-17 05:40:00|116.73|116.23|116.95|116.45|116.99|116.49|116.72|116.22|309
1734414300000|2024-12-17 05:45:00|116.94|116.44|117.29|116.79|117.3|116.8|116.92|116.42|326
1734414600000|2024-12-17 05:50:00|117.28|116.78|117.29|116.79|117.33|116.83|117.24|116.74|442
1734414900000|2024-12-17 05:55:00|117.3|116.8|117.4|116.9|117.55|117.05|117.26|116.76|390
1734415200000|2024-12-17 06:00:00|117.45|116.95|117.39|116.89|117.45|116.95|117.24|116.74|204
1734415500000|2024-12-17 06:05:00|117.4|116.9|117.54|117.04|117.7|117.2|117.27|116.77|191
1734415800000|2024-12-17 06:10:00|117.51|117.01|117.42|116.92|117.54|117.04|117.29|116.79|316
1734416100000|2024-12-17 06:15:00|117.4|116.9|117.1|116.6|117.4|116.9|117.07|116.57|278
1734416400000|2024-12-17 06:20:00|117.07|116.57|116.96|116.46|117.2|116.7|116.86|116.36|319
1734416700000|2024-12-17 06:25:00|116.93|116.43|116.58|116.08|116.98|116.48|116.57|116.07|267
1734417000000|2024-12-17 06:30:00|116.57|116.07|116.74|116.24|116.76|116.26|116.39|115.89|358
1734417300000|2024-12-17 06:35:00|116.76|116.26|116.71|116.21|116.97|116.47|116.67|116.17|284
1734417600000|2024-12-17 06:40:00|116.72|116.22|116.9|116.4|116.91|116.41|116.66|116.16|221
1734417900000|2024-12-17 06:45:00|116.89|116.39|117.01|116.51|117.08|116.58|116.84|116.34|318
1734418200000|2024-12-17 06:50:00|117.02|116.52|117.07|116.57|117.13|116.63|116.97|116.47|312
1734418500000|2024-12-17 06:55:00|117.08|116.58|117.17|116.67|117.32|116.82|117.08|116.58|347
1734418800000|2024-12-17 07:00:00|117.16|116.66|117.34|116.84|117.34|116.84|117.07|116.57|348
1734419100000|2024-12-17 07:05:00|117.31|116.81|117.45|116.95|117.61|117.11|117.31|116.81|426
1734419400000|2024-12-17 07:10:00|117.46|116.96|117.34|116.84|117.54|117.04|117.26|116.76|268
1734419700000|2024-12-17 07:15:00|117.33|116.83|117.58|117.08|117.63|117.13|117.14|116.64|338
1734420000000|2024-12-17 07:20:00|117.57|117.07|117.62|117.12|117.66|117.16|117.48|116.98|253
1734420300000|2024-12-17 07:25:00|117.61|117.11|117.81|117.31|117.89|117.39|117.61|117.11|403
1734420600000|2024-12-17 07:30:00|117.82|117.32|118.04|117.54|118.22|117.72|117.67|117.17|348
1734420900000|2024-12-17 07:35:00|118.03|117.53|117.88|117.38|118.03|117.53|117.7|117.2|278
1734421200000|2024-12-17 07:40:00|117.87|117.37|117.89|117.39|118.07|117.57|117.86|117.36|293
1734421500000|2024-12-17 07:45:00|117.88|117.38|117.33|116.83|117.88|117.38|117.33|116.83|306
1734421800000|2024-12-17 07:50:00|117.32|116.82|117|116.5|117.35|116.85|116.9|116.4|287
1734422100000|2024-12-17 07:55:00|116.98|116.48|117.3|116.8|117.33|116.83|116.81|116.31|405
1734422400000|2024-12-17 08:00:00|117.28|116.78|117.42|116.92|117.52|117.02|117.26|116.76|560
1734422700000|2024-12-17 08:05:00|117.4|116.9|117.38|116.88|117.54|117.04|117.33|116.83|580
1734423000000|2024-12-17 08:10:00|117.39|116.89|117.46|116.96|117.54|117.04|117.25|116.75|587
1734423300000|2024-12-17 08:15:00|117.45|116.95|117.5|117|117.62|117.12|117.13|116.63|578
1734423600000|2024-12-17 08:20:00|117.53|117.03|117.62|117.12|117.78|117.28|117.41|116.91|530
1734423900000|2024-12-17 08:25:00|117.61|117.11|117.89|117.39|117.92|117.42|117.51|117.01|313
1734424200000|2024-12-17 08:30:00|117.87|117.37|117.63|117.13|117.99|117.49|117.55|117.05|417
1734424500000|2024-12-17 08:35:00|117.64|117.14|118.2|117.7|118.21|117.71|117.58|117.08|518
1734424800000|2024-12-17 08:40:00|118.21|117.71|118.18|117.68|118.47|117.97|118.14|117.64|378
1734425100000|2024-12-17 08:45:00|118.19|117.69|118.01|117.51|118.3|117.8|117.94|117.44|413
1734425400000|2024-12-17 08:50:00|118|117.5|118.2|117.7|118.26|117.76|117.84|117.34|400
1734425700000|2024-12-17 08:55:00|118.21|117.71|117.72|117.22|118.32|117.82|117.58|117.08|399
1734426000000|2024-12-17 09:00:00|117.79|117.29|117.79|117.29|117.81|117.31|117.3|116.8|313
1734426300000|2024-12-17 09:05:00|117.8|117.3|117.89|117.39|118.17|117.67|117.8|117.3|309
1734426600000|2024-12-17 09:10:00|117.87|117.37|117.75|117.25|117.93|117.43|117.69|117.19|341
1734426900000|2024-12-17 09:15:00|117.69|117.19|117.91|117.41|118.12|117.62|117.6|117.1|491
1734427200000|2024-12-17 09:20:00|117.92|117.42|117.49|116.99|117.97|117.47|117.37|116.87|562
1734427500000|2024-12-17 09:25:00|117.5|117|117.65|117.15|117.73|117.23|117.48|116.98|454
1734427800000|2024-12-17 09:30:00|117.66|117.16|117.8|117.3|118.11|117.61|117.64|117.14|366
1734428100000|2024-12-17 09:35:00|117.77|117.27|117.79|117.29|117.87|117.37|117.65|117.15|358
1734428400000|2024-12-17 09:40:00|117.82|117.32|118.18|117.68|118.32|117.82|117.77|117.27|471
1734428700000|2024-12-17 09:45:00|118.19|117.69|118.67|118.17|118.78|118.28|118.18|117.68|559
1734429000000|2024-12-17 09:50:00|118.68|118.18|119.12|118.62|119.17|118.67|118.66|118.16|375
1734429300000|2024-12-17 09:55:00|119.11|118.61|118.91|118.41|119.18|118.68|118.79|118.29|465
1734429600000|2024-12-17 10:00:00|118.92|118.42|118.73|118.23|118.95|118.45|118.5|118|561
1734429900000|2024-12-17 10:05:00|118.72|118.22|118.83|118.33|118.93|118.43|118.54|118.04|537
1734430200000|2024-12-17 10:10:00|118.84|118.34|119.11|118.61|119.43|118.93|118.82|118.32|561
1734430500000|2024-12-17 10:15:00|119.08|118.58|118.95|118.45|119.21|118.71|118.82|118.32|583
1734430800000|2024-12-17 10:20:00|118.98|118.48|118.97|118.47|119.09|118.59|118.75|118.25|535
1734431100000|2024-12-17 10:25:00|118.95|118.45|119.31|118.81|119.32|118.82|118.94|118.44|526
1734431400000|2024-12-17 10:30:00|119.38|118.88|119.7|119.2|119.7|119.2|118.8|118.3|423
1734431700000|2024-12-17 10:35:00|119.67|119.17|119.55|119.05|119.76|119.26|119.45|118.95|392
1734432000000|2024-12-17 10:40:00|119.56|119.06|118.99|118.49|119.56|119.06|118.99|118.49|317
1734432300000|2024-12-17 10:45:00|118.95|118.45|119.11|118.61|119.18|118.68|118.76|118.26|434
1734432600000|2024-12-17 10:50:00|119.1|118.6|119.21|118.71|119.35|118.85|119.06|118.56|399
1734432900000|2024-12-17 10:55:00|119.2|118.7|119.04|118.54|119.28|118.78|118.97|118.47|268
1734433200000|2024-12-17 11:00:00|119.03|118.53|118.64|118.14|119.09|118.59|118.54|118.04|337
1734433500000|2024-12-17 11:05:00|118.63|118.13|118.89|118.39|118.92|118.42|118.61|118.11|423
1734433800000|2024-12-17 11:10:00|118.87|118.37|119.17|118.67|119.2|118.7|118.8|118.3|411
1734434100000|2024-12-17 11:15:00|119.16|118.66|119.25|118.75|119.5|119|119.15|118.65|425
1734434400000|2024-12-17 11:20:00|119.26|118.76|119.62|119.12|119.69|119.19|119.22|118.72|473
1734434700000|2024-12-17 11:25:00|119.63|119.13|119.74|119.24|120.04|119.54|119.39|118.89|375
1734435000000|2024-12-17 11:30:00|119.73|119.23|119.93|119.43|120.08|119.58|119.64|119.14|386
1734435300000|2024-12-17 11:35:00|119.95|119.45|119.49|118.99|119.97|119.47|119.3|118.8|458
1734435600000|2024-12-17 11:40:00|119.5|119|119.37|118.87|119.66|119.16|119.17|118.67|355
1734435900000|2024-12-17 11:45:00|119.35|118.85|118.96|118.46|119.41|118.91|118.91|118.41|426
1734436200000|2024-12-17 11:50:00|118.98|118.48|119|118.5|119.01|118.51|118.62|118.12|321
1734436500000|2024-12-17 11:55:00|118.99|118.49|119.19|118.69|119.31|118.81|118.96|118.46|366
1734436800000|2024-12-17 12:00:00|119.21|118.71|119.4|118.9|119.54|119.04|119.18|118.68|242
1734437100000|2024-12-17 12:05:00|119.41|118.91|119.06|118.56|119.68|119.18|118.97|118.47|430
1734437400000|2024-12-17 12:10:00|119.07|118.57|118.91|118.41|119.08|118.58|118.59|118.09|463
1734437700000|2024-12-17 12:15:00|118.9|118.4|119.35|118.85|119.41|118.91|118.71|118.21|422
1734438000000|2024-12-17 12:20:00|119.34|118.84|119.05|118.55|119.36|118.86|118.97|118.47|411
1734438300000|2024-12-17 12:25:00|119.04|118.54|119.21|118.71|119.3|118.8|118.94|118.44|354
1734438600000|2024-12-17 12:30:00|119.2|118.7|119.73|119.23|119.8|119.3|119.19|118.69|455
1734438900000|2024-12-17 12:35:00|119.75|119.25|119.71|119.21|119.9|119.4|119.47|118.97|404
1734439200000|2024-12-17 12:40:00|119.72|119.22|119.7|119.2|119.84|119.34|119.61|119.11|251
1734439500000|2024-12-17 12:45:00|119.73|119.23|119.8|119.3|119.85|119.35|119.53|119.03|313
1734439800000|2024-12-17 12:50:00|119.85|119.35|119.58|119.08|119.9|119.4|119.5|119|410
1734440100000|2024-12-17 12:55:00|119.59|119.09|119.66|119.16|119.69|119.19|119.43|118.93|450
1734440400000|2024-12-17 13:00:00|119.65|119.15|118.97|118.47|119.66|119.16|118.97|118.47|407
1734440700000|2024-12-17 13:05:00|118.96|118.46|118.97|118.47|119.18|118.68|118.91|118.41|306
1734441000000|2024-12-17 13:10:00|118.96|118.46|118.87|118.37|119.15|118.65|118.79|118.29|284
1734441300000|2024-12-17 13:15:00|118.86|118.36|118.97|118.47|118.98|118.48|118.61|118.11|277
1734441600000|2024-12-17 13:20:00|118.98|118.48|119.06|118.56|119.12|118.62|118.81|118.31|242
1734441900000|2024-12-17 13:25:00|119.07|118.57|119.12|118.62|119.31|118.81|119.04|118.54|352
1734442200000|2024-12-17 13:30:00|119.07|118.57|119.13|118.63|119.62|119.12|119.05|118.55|443
1734442500000|2024-12-17 13:35:00|119.14|118.64|119.06|118.56|119.25|118.75|118.89|118.39|415
1734442800000|2024-12-17 13:40:00|119.05|118.55|118.92|118.42|119.07|118.57|118.66|118.16|350
1734443100000|2024-12-17 13:45:00|118.98|118.48|119.65|119.15|119.73|119.23|118.73|118.23|285
1734443400000|2024-12-17 13:50:00|119.66|119.16|119.29|118.79|119.67|119.17|119.28|118.78|358
1734443700000|2024-12-17 13:55:00|119.32|118.82|119.21|118.71|119.36|118.86|119.03|118.53|354
1734444000000|2024-12-17 14:00:00|119.22|118.72|118.68|118.18|119.22|118.72|118.51|118.01|329
1734444300000|2024-12-17 14:05:00|118.69|118.19|118.96|118.46|119.06|118.56|118.69|118.19|390
1734444600000|2024-12-17 14:10:00|118.95|118.45|118.73|118.23|119.08|118.58|118.6|118.1|303
1734444900000|2024-12-17 14:15:00|118.74|118.24|118.46|117.96|118.82|118.32|118.19|117.69|468
1734445200000|2024-12-17 14:20:00|118.45|117.95|119.02|118.52|119.08|118.58|118.4|117.9|275
1734445500000|2024-12-17 14:25:00|119.03|118.53|118.87|118.37|119.04|118.54|118.55|118.05|457
1734445800000|2024-12-17 14:30:00|118.89|118.39|118.18|117.68|119.23|118.73|118.08|117.58|518
1734446100000|2024-12-17 14:35:00|118.19|117.69|117.87|117.37|118.24|117.74|117.5|117|585
1734446400000|2024-12-17 14:40:00|117.88|117.38|118.38|117.88|118.65|118.15|117.26|116.76|651
1734446700000|2024-12-17 14:45:00|118.36|117.86|118.56|118.06|118.63|118.13|118.14|117.64|565
1734447000000|2024-12-17 14:50:00|118.53|118.03|118.72|118.22|119.11|118.61|118.51|118.01|507
1734447300000|2024-12-17 14:55:00|118.73|118.23|118.86|118.36|119.09|118.59|118.56|118.06|420
1734447600000|2024-12-17 15:00:00|118.85|118.35|117.84|117.34|118.86|118.36|117.74|117.24|592
1734447900000|2024-12-17 15:05:00|117.85|117.35|117.97|117.47|118.27|117.77|117.71|117.21|494
1734448200000|2024-12-17 15:10:00|117.98|117.48|116.71|116.21|118.24|117.74|116.7|116.2|652
1734448500000|2024-12-17 15:15:00|116.73|116.23|115.8|115.3|116.8|116.3|115.8|115.3|596
1734448800000|2024-12-17 15:20:00|115.76|115.26|115.41|114.91|116.29|115.79|115.36|114.86|695
1734449100000|2024-12-17 15:25:00|115.42|114.92|115.05|114.55|115.85|115.35|115.05|114.55|604
1734449400000|2024-12-17 15:30:00|115.09|114.59|115.28|114.78|115.66|115.16|115.05|114.55|722
1734449700000|2024-12-17 15:35:00|115.29|114.79|115.74|115.24|115.93|115.43|114.88|114.38|538
1734450000000|2024-12-17 15:40:00|115.73|115.23|116.13|115.63|116.15|115.65|115.53|115.03|590
1734450300000|2024-12-17 15:45:00|116.12|115.62|115.77|115.27|116.2|115.7|115.76|115.26|477
1734450600000|2024-12-17 15:50:00|115.78|115.28|115.11|114.61|115.9|115.4|115.1|114.6|578
1734450900000|2024-12-17 15:55:00|115.1|114.6|115.96|115.46|116.03|115.53|115.06|114.56|262
1734451200000|2024-12-17 16:00:00|115.95|115.45|115.57|115.07|115.97|115.47|114.76|114.26|624
1734451500000|2024-12-17 16:05:00|115.54|115.04|116.59|116.09|116.59|116.09|115.51|115.01|547
1734451800000|2024-12-17 16:10:00|116.6|116.1|117|116.5|117.04|116.54|116.08|115.58|297
1734452100000|2024-12-17 16:15:00|116.99|116.49|116.27|115.77|117.29|116.79|116.11|115.61|560
1734452400000|2024-12-17 16:20:00|116.28|115.78|116.59|116.09|116.78|116.28|116.28|115.78|495
1734452700000|2024-12-17 16:25:00|116.6|116.1|116.64|116.14|116.72|116.22|116.36|115.86|563
1734453000000|2024-12-17 16:30:00|116.65|116.15|116.12|115.62|116.65|116.15|116.08|115.58|651
1734453300000|2024-12-17 16:35:00|116.11|115.61|116.63|116.13|116.65|116.15|116.09|115.59|647
1734453600000|2024-12-17 16:40:00|116.64|116.14|116.05|115.55|116.65|116.15|115.97|115.47|502
1734453900000|2024-12-17 16:45:00|116.04|115.54|116.3|115.8|116.37|115.87|115.75|115.25|367
1734454200000|2024-12-17 16:50:00|116.31|115.81|116.32|115.82|116.45|115.95|116.2|115.7|328
1734454500000|2024-12-17 16:55:00|116.35|115.85|117.98|117.48|118.65|118.15|116.16|115.66|404
1734454800000|2024-12-17 17:00:00|118.03|117.53|117.65|117.15|119.22|118.72|117.5|117|684
1734455100000|2024-12-17 17:05:00|117.64|117.14|118.35|117.85|118.36|117.86|117.38|116.88|483
1734455400000|2024-12-17 17:10:00|118.36|117.86|117.47|116.97|118.37|117.87|117.4|116.9|591
1734455700000|2024-12-17 17:15:00|117.48|116.98|117.7|117.2|117.73|117.23|117.16|116.66|472
1734456000000|2024-12-17 17:20:00|117.71|117.21|120.18|119.68|120.2|119.7|117.68|117.18|553
1734456300000|2024-12-17 17:25:00|120.19|119.69|123.75|123.25|124.25|123.75|120.13|119.63|794
1734456600000|2024-12-17 17:30:00|123.77|123.27|126.71|126.21|126.8|126.3|123.65|123.15|791
1734456900000|2024-12-17 17:35:00|126.69|126.19|128.65|128.15|129.43|128.93|126.4|125.9|852
1734457200000|2024-12-17 17:40:00|128.64|128.14|130.36|129.86|131.14|130.64|128.34|127.84|819
1734457500000|2024-12-17 17:45:00|130.35|129.85|127.58|127.08|131.45|130.95|127.39|126.89|800
1734457800000|2024-12-17 17:50:00|127.57|127.07|129.03|128.53|129.2|128.7|127.53|127.03|744
1734458100000|2024-12-17 17:55:00|129.02|128.52|129.51|129.01|129.98|129.48|128.98|128.48|604
1734458400000|2024-12-17 18:00:00|129.53|129.03|128.98|128.48|130.3|129.8|128.98|128.48|649
1734458700000|2024-12-17 18:05:00|128.95|128.45|129.93|129.43|130.52|130.02|128.83|128.33|620
1734459000000|2024-12-17 18:10:00|129.94|129.44|129.45|128.95|130.01|129.51|129.11|128.61|601
1734459300000|2024-12-17 18:15:00|129.46|128.96|129.16|128.66|129.66|129.16|128.51|128.01|453
1734459600000|2024-12-17 18:20:00|129.15|128.65|129.29|128.79|129.72|129.22|129.06|128.56|580
1734459900000|2024-12-17 18:25:00|129.34|128.84|127.22|126.72|129.85|129.35|126.8|126.3|557
1734460200000|2024-12-17 18:30:00|127.27|126.77|128.29|127.79|128.56|128.06|127.19|126.69|543
1734460500000|2024-12-17 18:35:00|128.31|127.81|127.61|127.11|128.39|127.89|126.72|126.22|555
1734460800000|2024-12-17 18:40:00|127.62|127.12|128.19|127.69|128.25|127.75|127.52|127.02|302
1734461100000|2024-12-17 18:45:00|128.08|127.58|128.95|128.45|129.47|128.97|127.9|127.4|593
1734461400000|2024-12-17 18:50:00|128.97|128.47|128.34|127.84|129.19|128.69|127.98|127.48|656
1734461700000|2024-12-17 18:55:00|128.33|127.83|127.69|127.19|128.69|128.19|127.41|126.91|660
1734462000000|2024-12-17 19:00:00|127.71|127.21|127.12|126.62|127.99|127.49|127.12|126.62|610
1734462300000|2024-12-17 19:05:00|127.16|126.66|127.38|126.88|127.74|127.24|127.11|126.61|716
1734462600000|2024-12-17 19:10:00|127.4|126.9|129.67|129.17|129.86|129.36|127.33|126.83|741
1734462900000|2024-12-17 19:15:00|129.64|129.14|128.53|128.03|130.02|129.52|128.33|127.83|729
1734463200000|2024-12-17 19:20:00|128.55|128.05|128.47|127.97|128.71|128.21|127.7|127.2|607
1734463500000|2024-12-17 19:25:00|128.49|127.99|128.92|128.42|129.24|128.74|128.44|127.94|701
1734463800000|2024-12-17 19:30:00|128.91|128.41|129.02|128.52|129.19|128.69|128.42|127.92|703
1734464100000|2024-12-17 19:35:00|129.01|128.51|128.78|128.28|129.08|128.58|128.11|127.61|677
1734464400000|2024-12-17 19:40:00|128.8|128.3|128.41|127.91|128.98|128.48|128.24|127.74|674
1734464700000|2024-12-17 19:45:00|128.4|127.9|128.42|127.92|128.78|128.28|128.04|127.54|735
1734465000000|2024-12-17 19:50:00|128.41|127.91|127.91|127.41|128.57|128.07|127.76|127.26|720
1734465300000|2024-12-17 19:55:00|127.9|127.4|127.73|127.23|127.94|127.44|127.5|127|557
1734465600000|2024-12-17 20:00:00|127.72|127.22|128.27|127.77|128.38|127.88|127.72|127.22|734
1734465900000|2024-12-17 20:05:00|128.28|127.78|127.2|126.7|128.31|127.81|127.16|126.66|663
1734466200000|2024-12-17 20:10:00|127.23|126.73|126.87|126.37|127.31|126.81|126.83|126.33|592
1734466500000|2024-12-17 20:15:00|126.89|126.39|127.43|126.93|127.61|127.11|126.78|126.28|503
1734466800000|2024-12-17 20:20:00|127.44|126.94|127.25|126.75|127.79|127.29|127.07|126.57|587
1734467100000|2024-12-17 20:25:00|127.31|126.81|126.34|125.84|127.53|127.03|126.25|125.75|479
1734467400000|2024-12-17 20:30:00|126.45|125.95|127.59|127.09|127.59|127.09|125.96|125.46|454
1734467700000|2024-12-17 20:35:00|127.58|127.08|127.92|127.42|127.92|127.42|127.28|126.78|427
1734468000000|2024-12-17 20:40:00|127.93|127.43|127.67|127.17|128.04|127.54|127.57|127.07|491
1734468300000|2024-12-17 20:45:00|127.66|127.16|127.28|126.78|127.93|127.43|127.2|126.7|522
1734468600000|2024-12-17 20:50:00|127.32|126.82|127.38|126.88|127.49|126.99|127.21|126.71|260
1734468900000|2024-12-17 20:55:00|127.36|126.86|126.86|126.36|127.5|127|126.54|126.04|415
1734469200000|2024-12-17 21:00:00|126.91|126.41|125.78|125.28|126.95|126.45|125.77|125.27|318
1734469500000|2024-12-17 21:05:00|125.77|125.27|125.7|125.2|126.03|125.53|125.51|125.01|553
1734469800000|2024-12-17 21:10:00|125.71|125.21|126.07|125.57|126.55|126.05|125.7|125.2|539
1734470100000|2024-12-17 21:15:00|126.08|125.58|126.95|126.45|127.28|126.78|125.92|125.42|477
1734470400000|2024-12-17 21:20:00|126.93|126.43|127|126.5|127.09|126.59|126.73|126.23|480
1734470700000|2024-12-17 21:25:00|126.99|126.49|126.71|126.21|127.05|126.55|126.71|126.21|368
1734471000000|2024-12-17 21:30:00|126.69|126.19|126.74|126.24|126.95|126.45|126.45|125.95|496
1734471300000|2024-12-17 21:35:00|126.75|126.25|127.06|126.56|127.37|126.87|126.74|126.24|445
1734471600000|2024-12-17 21:40:00|127.05|126.55|126.66|126.16|127.05|126.55|126.35|125.85|415
1734471900000|2024-12-17 21:45:00|126.67|126.17|126.39|125.89|126.74|126.24|126.34|125.84|440
1734472200000|2024-12-17 21:50:00|126.4|125.9|126.53|126.03|126.59|126.09|126.15|125.65|431
1734472500000|2024-12-17 21:55:00|126.55|126.05|126.51|126.01|126.82|126.32|126.3|125.8|328
1734472800000|2024-12-17 22:00:00|126.5|126|127.34|126.84|127.34|126.84|126.26|125.76|467
1734473100000|2024-12-17 22:05:00|127.33|126.83|127.18|126.68|127.81|127.31|127.03|126.53|487
1734473400000|2024-12-17 22:10:00|127.17|126.67|126.17|125.67|127.18|126.68|126.14|125.64|535
1734473700000|2024-12-17 22:15:00|126.09|125.59|125.8|125.3|126.09|125.59|125.4|124.9|493
1734474000000|2024-12-17 22:20:00|125.79|125.29|124.78|124.28|125.8|125.3|124.67|124.17|402
1734474300000|2024-12-17 22:25:00|124.79|124.29|125.34|124.84|125.59|125.09|124.56|124.06|604
1734474600000|2024-12-17 22:30:00|125.29|124.79|125.19|124.69|125.55|125.05|124.79|124.29|545
1734474900000|2024-12-17 22:35:00|125.16|124.66|124.2|123.7|125.28|124.78|124.16|123.66|528
1734475200000|2024-12-17 22:40:00|124.17|123.67|123.69|123.19|124.41|123.91|123.57|123.07|551
1734475500000|2024-12-17 22:45:00|123.7|123.2|124.29|123.79|124.33|123.83|123.35|122.85|500
1734475800000|2024-12-17 22:50:00|124.3|123.8|123.51|123.01|124.34|123.84|123.45|122.95|429
1734476100000|2024-12-17 22:55:00|123.52|123.02|124.04|123.54|124.24|123.74|123.24|122.74|552
1734476400000|2024-12-17 23:00:00|124.06|123.56|122.95|122.45|124.08|123.58|122.33|121.83|520
1734476700000|2024-12-17 23:05:00|122.94|122.44|122.62|122.12|123.78|123.28|122.62|122.12|462
1734477000000|2024-12-17 23:10:00|122.64|122.14|123|122.5|123.02|122.52|122.33|121.83|527
1734477300000|2024-12-17 23:15:00|122.94|122.44|123.74|123.24|123.97|123.47|122.62|122.12|824
1734477600000|2024-12-17 23:20:00|123.76|123.26|123.89|123.39|124.11|123.61|123.42|122.92|799
1734477900000|2024-12-17 23:25:00|123.87|123.37|123.77|123.27|124.07|123.57|123.43|122.93|709
1734478200000|2024-12-17 23:30:00|123.75|123.25|123.34|122.84|123.78|123.28|123.19|122.69|767
1734478500000|2024-12-17 23:35:00|123.36|122.86|123.73|123.23|124.24|123.74|123.27|122.77|750
1734478800000|2024-12-17 23:40:00|123.79|123.29|124.33|123.83|124.42|123.92|123.79|123.29|746
1734479100000|2024-12-17 23:45:00|124.32|123.82|124.18|123.68|124.83|124.33|123.8|123.3|747
1734479400000|2024-12-17 23:50:00|124.2|123.7|124.66|124.16|124.8|124.3|124.03|123.53|600
1734479700000|2024-12-17 23:55:00|124.63|124.13|125.76|125.26|125.77|125.27|124.57|124.07|681
1734480000000|2024-12-18 00:00:00|125.79|125.29|125.2|124.7|126.3|125.8|124.95|124.45|749
1734480300000|2024-12-18 00:05:00|125.18|124.68|125.76|125.26|125.87|125.37|125.15|124.65|759
1734480600000|2024-12-18 00:10:00|125.69|125.19|125.32|124.82|125.73|125.23|125.08|124.58|704
1734480900000|2024-12-18 00:15:00|125.38|124.88|125.24|124.74|126.1|125.6|125.22|124.72|760
1734481200000|2024-12-18 00:20:00|125.26|124.76|124.83|124.33|125.34|124.84|124.69|124.19|619
1734481500000|2024-12-18 00:25:00|124.82|124.32|124.64|124.14|124.96|124.46|124.45|123.95|626
1734481800000|2024-12-18 00:30:00|124.63|124.13|124.11|123.61|124.63|124.13|123.84|123.34|738
1734482100000|2024-12-18 00:35:00|124.12|123.62|123.26|122.76|124.18|123.68|123.19|122.69|702
1734482400000|2024-12-18 00:40:00|123.23|122.73|124.02|123.52|124.25|123.75|123.17|122.67|728
1734482700000|2024-12-18 00:45:00|124.01|123.51|124.42|123.92|124.43|123.93|123.49|122.99|737
1734483000000|2024-12-18 00:50:00|124.43|123.93|124.59|124.09|124.79|124.29|124.31|123.81|597
1734483300000|2024-12-18 00:55:00|124.61|124.11|124.46|123.96|124.63|124.13|124.05|123.55|676
1734483600000|2024-12-18 01:00:00|124.45|123.95|125.25|124.75|125.66|125.16|124.19|123.69|738
1734483900000|2024-12-18 01:05:00|125.28|124.78|125.72|125.22|126.03|125.53|125.28|124.78|635
1734484200000|2024-12-18 01:10:00|125.71|125.21|126.47|125.97|126.56|126.06|125.52|125.02|666
1734484500000|2024-12-18 01:15:00|126.5|126|126.71|126.21|127.05|126.55|126.17|125.67|712
1734484800000|2024-12-18 01:20:00|126.69|126.19|127.62|127.12|127.69|127.19|126.63|126.13|734
1734485100000|2024-12-18 01:25:00|127.63|127.13|127.4|126.9|127.92|127.42|127.36|126.86|639
1734485400000|2024-12-18 01:30:00|127.41|126.91|128.03|127.53|128.19|127.69|127.17|126.67|801
1734485700000|2024-12-18 01:35:00|128.1|127.6|127.5|127|128.56|128.06|127.4|126.9|739
1734486000000|2024-12-18 01:40:00|127.49|126.99|127.79|127.29|127.93|127.43|127.33|126.83|665
1734486300000|2024-12-18 01:45:00|127.76|127.26|128.04|127.54|128.37|127.87|127.57|127.07|706
1734486600000|2024-12-18 01:50:00|128.06|127.56|127.28|126.78|128.09|127.59|126.61|126.11|871
1734486900000|2024-12-18 01:55:00|127.29|126.79|127.4|126.9|127.74|127.24|126.67|126.17|776
1734487200000|2024-12-18 02:00:00|127.42|126.92|128.1|127.6|128.34|127.84|126.8|126.3|578
1734487500000|2024-12-18 02:05:00|128.09|127.59|128.3|127.8|128.93|128.43|127.78|127.28|629
1734487800000|2024-12-18 02:10:00|128.29|127.79|128.83|128.33|129.3|128.8|128.24|127.74|499
1734488100000|2024-12-18 02:15:00|128.82|128.32|128.74|128.24|128.82|128.32|128.36|127.86|530
1734488400000|2024-12-18 02:20:00|128.72|128.22|127.9|127.4|128.74|128.24|127.78|127.28|452
1734488700000|2024-12-18 02:25:00|127.91|127.41|128.1|127.6|128.37|127.87|127.74|127.24|401
1734489000000|2024-12-18 02:30:00|128.18|127.68|127.51|127.01|128.18|127.68|127.39|126.89|684
1734489300000|2024-12-18 02:35:00|127.53|127.03|127.35|126.85|127.63|127.13|127.05|126.55|620
1734489600000|2024-12-18 02:40:00|127.39|126.89|127.3|126.8|127.46|126.96|127.01|126.51|595
1734489900000|2024-12-18 02:45:00|127.32|126.82|126.4|125.9|127.44|126.94|126.14|125.64|646
1734490200000|2024-12-18 02:50:00|126.42|125.92|126.52|126.02|126.69|126.19|126.2|125.7|630
1734490500000|2024-12-18 02:55:00|126.53|126.03|126.9|126.4|126.96|126.46|126.53|126.03|604
1734490800000|2024-12-18 03:00:00|126.89|126.39|127.17|126.67|127.22|126.72|126.63|126.13|660
1734491100000|2024-12-18 03:05:00|127.16|126.66|125.97|125.47|127.61|127.11|125.91|125.41|674
1734491400000|2024-12-18 03:10:00|125.99|125.49|125.36|124.86|126.2|125.7|125.14|124.64|654
1734491700000|2024-12-18 03:15:00|125.21|124.71|125.33|124.83|125.36|124.86|124.71|124.21|652
1734492000000|2024-12-18 03:20:00|125.31|124.81|125.5|125|125.66|125.16|125.14|124.64|680
1734492300000|2024-12-18 03:25:00|125.47|124.97|125.34|124.84|125.59|125.09|125.15|124.65|731
1734492600000|2024-12-18 03:30:00|125.35|124.85|125.52|125.02|125.55|125.05|124.97|124.47|792
1734492900000|2024-12-18 03:35:00|125.51|125.01|125.22|124.72|125.85|125.35|125.17|124.67|805
1734493200000|2024-12-18 03:40:00|125.21|124.71|124.74|124.24|125.41|124.91|124.67|124.17|831
1734493500000|2024-12-18 03:45:00|124.72|124.22|124.79|124.29|125.12|124.62|124.45|123.95|774
1734493800000|2024-12-18 03:50:00|124.83|124.33|124.9|124.4|125.1|124.6|124.26|123.76|833
1734494100000|2024-12-18 03:55:00|124.93|124.43|124.74|124.24|125.27|124.77|124.74|124.24|739
1734494400000|2024-12-18 04:00:00|124.73|124.23|124.2|123.7|124.87|124.37|124.14|123.64|792
1734494700000|2024-12-18 04:05:00|124.16|123.66|124.02|123.52|124.4|123.9|124.01|123.51|778
1734495000000|2024-12-18 04:10:00|124.03|123.53|123.66|123.16|124.1|123.6|123.63|123.13|805
1734495300000|2024-12-18 04:15:00|123.68|123.18|123.77|123.27|124.1|123.6|123.54|123.04|823
1734495600000|2024-12-18 04:20:00|123.78|123.28|123.21|122.71|123.88|123.38|123.12|122.62|841
1734495900000|2024-12-18 04:25:00|123.17|122.67|123.14|122.64|123.29|122.79|122.33|121.83|865
1734496200000|2024-12-18 04:30:00|123.13|122.63|122.69|122.19|123.21|122.71|122.32|121.82|931
1734496500000|2024-12-18 04:35:00|122.62|122.12|121.59|121.09|122.68|122.18|121.54|121.04|852
1734496800000|2024-12-18 04:40:00|121.56|121.06|122.63|122.13|122.88|122.38|121.55|121.05|938
1734497100000|2024-12-18 04:45:00|122.64|122.14|121.9|121.4|122.65|122.15|121.78|121.28|908
1734497400000|2024-12-18 04:50:00|121.92|121.42|122.01|121.51|122.08|121.58|121.42|120.92|785
1734497700000|2024-12-18 04:55:00|122.02|121.52|122.44|121.94|122.52|122.02|121.89|121.39|763
1734498000000|2024-12-18 05:00:00|122.41|121.91|122.24|121.74|122.44|121.94|121.98|121.48|783
1734498300000|2024-12-18 05:05:00|122.2|121.7|122.04|121.54|122.46|121.96|121.82|121.32|802
1734498600000|2024-12-18 05:10:00|122.06|121.56|122.87|122.37|123.06|122.56|121.98|121.48|799
1734498900000|2024-12-18 05:15:00|122.86|122.36|123.62|123.12|123.82|123.32|122.7|122.2|779
1734499200000|2024-12-18 05:20:00|123.54|123.04|123.61|123.11|124.14|123.64|123.22|122.72|605
1734499500000|2024-12-18 05:25:00|123.64|123.14|123.63|123.13|123.86|123.36|123.45|122.95|462
1734499800000|2024-12-18 05:30:00|123.64|123.14|123.91|123.41|123.93|123.43|123.26|122.76|424
1734500100000|2024-12-18 05:35:00|123.93|123.43|124.34|123.84|124.34|123.84|123.46|122.96|559
1734500400000|2024-12-18 05:40:00|124.3|123.8|123.51|123.01|124.61|124.11|123.32|122.82|692
1734500700000|2024-12-18 05:45:00|123.52|123.02|123.11|122.61|123.83|123.33|123.1|122.6|607
1734501000000|2024-12-18 05:50:00|123.12|122.62|123.25|122.75|123.3|122.8|122.91|122.41|650
1734501300000|2024-12-18 05:55:00|123.26|122.76|122.98|122.48|123.26|122.76|122.62|122.12|511
1734501600000|2024-12-18 06:00:00|122.97|122.47|122.72|122.22|123.08|122.58|122.56|122.06|552
1734501900000|2024-12-18 06:05:00|122.73|122.23|122.6|122.1|122.93|122.43|122.47|121.97|534
1734502200000|2024-12-18 06:10:00|122.56|122.06|122.88|122.38|123.02|122.52|122.27|121.77|596
1734502500000|2024-12-18 06:15:00|122.89|122.39|122.56|122.06|123.05|122.55|122.45|121.95|611
1734502800000|2024-12-18 06:20:00|122.55|122.05|122.7|122.2|122.81|122.31|122.26|121.76|502
1734503100000|2024-12-18 06:25:00|122.71|122.21|122.16|121.66|123.09|122.59|122.15|121.65|547
1734503400000|2024-12-18 06:30:00|122.21|121.71|121.06|120.56|122.23|121.73|120.97|120.47|410
1734503700000|2024-12-18 06:35:00|121.05|120.55|120.32|119.82|121.05|120.55|119.86|119.36|404
1734504000000|2024-12-18 06:40:00|120.31|119.81|118.21|117.71|120.35|119.85|117.92|117.42|515
1734504300000|2024-12-18 06:45:00|118.2|117.7|118.89|118.39|118.96|118.46|117.87|117.37|473
1734504600000|2024-12-18 06:50:00|118.9|118.4|118.95|118.45|119.34|118.84|118.74|118.24|446
1734504900000|2024-12-18 06:55:00|118.96|118.46|118.39|117.89|119.17|118.67|118.31|117.81|424
1734505200000|2024-12-18 07:00:00|118.37|117.87|118.75|118.25|118.95|118.45|118.32|117.82|588
1734505500000|2024-12-18 07:05:00|118.79|118.29|119.39|118.89|119.58|119.08|118.56|118.06|621
1734505800000|2024-12-18 07:10:00|119.38|118.88|119.57|119.07|119.64|119.14|119.04|118.54|535
1734506100000|2024-12-18 07:15:00|119.56|119.06|119.12|118.62|119.61|119.11|118.99|118.49|608
1734506400000|2024-12-18 07:20:00|119.11|118.61|120.5|120|120.59|120.09|119.1|118.6|639
1734506700000|2024-12-18 07:25:00|120.48|119.98|120.2|119.7|120.57|120.07|120.06|119.56|513
1734507000000|2024-12-18 07:30:00|120.2|119.7|120.03|119.53|120.4|119.9|119.99|119.49|351
1734507300000|2024-12-18 07:35:00|120.02|119.52|119.78|119.28|120.05|119.55|119.55|119.05|446
1734507600000|2024-12-18 07:40:00|119.81|119.31|120.67|120.17|120.8|120.3|119.81|119.31|425
1734507900000|2024-12-18 07:45:00|120.75|120.25|120.36|119.86|120.91|120.41|120.34|119.84|412
1734508200000|2024-12-18 07:50:00|120.35|119.85|120.27|119.77|120.53|120.03|120.19|119.69|461
1734508500000|2024-12-18 07:55:00|120.29|119.79|120.31|119.81|120.43|119.93|120.09|119.59|295
1734508800000|2024-12-18 08:00:00|120.29|119.79|120.39|119.89|120.47|119.97|119.96|119.46|746
1734509100000|2024-12-18 08:05:00|120.37|119.87|120.79|120.29|121|120.5|120.35|119.85|613
1734509400000|2024-12-18 08:10:00|120.78|120.28|120.37|119.87|120.84|120.34|120.2|119.7|456
1734509700000|2024-12-18 08:15:00|120.39|119.89|119.93|119.43|120.39|119.89|119.86|119.36|449
1734510000000|2024-12-18 08:20:00|119.94|119.44|119.96|119.46|120.01|119.51|119.57|119.07|390
1734510300000|2024-12-18 08:25:00|119.97|119.47|119.63|119.13|119.97|119.47|119.59|119.09|329
1734510600000|2024-12-18 08:30:00|119.61|119.11|119.6|119.1|119.68|119.18|119.24|118.74|374
1734510900000|2024-12-18 08:35:00|119.59|119.09|119.73|119.23|119.88|119.38|119.48|118.98|240
1734511200000|2024-12-18 08:40:00|119.72|119.22|118.96|118.46|119.72|119.22|118.95|118.45|438
1734511500000|2024-12-18 08:45:00|118.99|118.49|119.34|118.84|119.58|119.08|118.88|118.38|500
1734511800000|2024-12-18 08:50:00|119.31|118.81|119.6|119.1|119.61|119.11|119.19|118.69|459
1734512100000|2024-12-18 08:55:00|119.59|119.09|120.17|119.67|120.18|119.68|119.51|119.01|409
1734512400000|2024-12-18 09:00:00|120.16|119.66|120.61|120.11|120.63|120.13|120.11|119.61|498
1734512700000|2024-12-18 09:05:00|120.6|120.1|120.46|119.96|121.13|120.63|120.25|119.75|525
1734513000000|2024-12-18 09:10:00|120.47|119.97|120.31|119.81|120.69|120.19|120.25|119.75|505
1734513300000|2024-12-18 09:15:00|120.33|119.83|120.57|120.07|120.64|120.14|120.25|119.75|571
1734513600000|2024-12-18 09:20:00|120.56|120.06|120.9|120.4|121.13|120.63|120.49|119.99|521
1734513900000|2024-12-18 09:25:00|120.91|120.41|120.9|120.4|121.11|120.61|120.8|120.3|406
1734514200000|2024-12-18 09:30:00|120.87|120.37|121.18|120.68|121.18|120.68|120.87|120.37|343
1734514500000|2024-12-18 09:35:00|121.17|120.67|120.76|120.26|121.18|120.68|120.73|120.23|366
1734514800000|2024-12-18 09:40:00|120.75|120.25|120.82|120.32|120.9|120.4|120.72|120.22|288
1734515100000|2024-12-18 09:45:00|120.83|120.33|120.83|120.33|120.96|120.46|120.8|120.3|291
1734515400000|2024-12-18 09:50:00|120.81|120.31|120.56|120.06|120.95|120.45|120.56|120.06|292
1734515700000|2024-12-18 09:55:00|120.57|120.07|120.58|120.08|120.66|120.16|120.33|119.83|294
1734516000000|2024-12-18 10:00:00|120.56|120.06|120.45|119.95|120.57|120.07|120.15|119.65|305
1734516300000|2024-12-18 10:05:00|120.46|119.96|120.4|119.9|120.47|119.97|120.18|119.68|337
1734516600000|2024-12-18 10:10:00|120.39|119.89|120.09|119.59|120.47|119.97|120.09|119.59|277
1734516900000|2024-12-18 10:15:00|120.08|119.58|119.68|119.18|120.08|119.58|119.66|119.16|376
1734517200000|2024-12-18 10:20:00|119.67|119.17|119.76|119.26|119.89|119.39|119.58|119.08|492
1734517500000|2024-12-18 10:25:00|119.77|119.27|119.97|119.47|119.99|119.49|119.76|119.26|333
1734517800000|2024-12-18 10:30:00|119.96|119.46|119.63|119.13|119.99|119.49|119.56|119.06|349
1734518100000|2024-12-18 10:35:00|119.61|119.11|119.54|119.04|119.74|119.24|119.43|118.93|355
1734518400000|2024-12-18 10:40:00|119.53|119.03|119.96|119.46|119.96|119.46|119.53|119.03|388
1734518700000|2024-12-18 10:45:00|119.94|119.44|120.27|119.77|120.3|119.8|119.69|119.19|440
1734519000000|2024-12-18 10:50:00|120.25|119.75|120.65|120.15|120.71|120.21|120.01|119.51|533
1734519300000|2024-12-18 10:55:00|120.66|120.16|120.46|119.96|120.84|120.34|120.39|119.89|430
1734519600000|2024-12-18 11:00:00|120.45|119.95|120.68|120.18|120.78|120.28|120.37|119.87|540
1734519900000|2024-12-18 11:05:00|120.67|120.17|121.1|120.6|121.2|120.7|120.67|120.17|411
1734520200000|2024-12-18 11:10:00|121.11|120.61|120.54|120.04|121.27|120.77|120.5|120|505
1734520500000|2024-12-18 11:15:00|120.53|120.03|120.39|119.89|120.55|120.05|120.03|119.53|521
1734520800000|2024-12-18 11:20:00|120.4|119.9|120.1|119.6|120.47|119.97|119.71|119.21|296
1734521100000|2024-12-18 11:25:00|120.09|119.59|119.85|119.35|120.14|119.64|119.8|119.3|104
1734521400000|2024-12-18 11:30:00|119.83|119.33|119.93|119.43|119.97|119.47|119.56|119.06|409
1734521700000|2024-12-18 11:35:00|119.92|119.42|120.04|119.54|120.42|119.92|119.92|119.42|453
1734522000000|2024-12-18 11:40:00|120.02|119.52|119.98|119.48|120.27|119.77|119.92|119.42|472
1734522300000|2024-12-18 11:45:00|119.99|119.49|119.84|119.34|119.99|119.49|119.68|119.18|408
1734522600000|2024-12-18 11:50:00|119.83|119.33|119.71|119.21|119.9|119.4|119.62|119.12|354
1734522900000|2024-12-18 11:55:00|119.7|119.2|119.84|119.34|119.88|119.38|119.68|119.18|357
1734523200000|2024-12-18 12:00:00|119.88|119.38|119.75|119.25|119.94|119.44|119.74|119.24|416
1734523500000|2024-12-18 12:05:00|119.76|119.26|119.51|119.01|119.93|119.43|119.5|119|381
1734523800000|2024-12-18 12:10:00|119.54|119.04|120.05|119.55|120.06|119.56|119.37|118.87|462
1734524100000|2024-12-18 12:15:00|120.04|119.54|119.74|119.24|120.04|119.54|119.68|119.18|307
1734524400000|2024-12-18 12:20:00|119.69|119.19|119.01|118.51|119.76|119.26|118.95|118.45|376
1734524700000|2024-12-18 12:25:00|119|118.5|118.38|117.88|119.02|118.52|118.37|117.87|372
1734525000000|2024-12-18 12:30:00|118.39|117.89|118.17|117.67|118.46|117.96|117.99|117.49|403
1734525300000|2024-12-18 12:35:00|118.14|117.64|117.67|117.17|118.14|117.64|117.47|116.97|332
1734525600000|2024-12-18 12:40:00|117.69|117.19|117.8|117.3|117.98|117.48|117.39|116.89|417
1734525900000|2024-12-18 12:45:00|117.79|117.29|117.88|117.38|118.18|117.68|117.75|117.25|264
1734526200000|2024-12-18 12:50:00|117.86|117.36|117.51|117.01|117.88|117.38|117.39|116.89|449
1734526500000|2024-12-18 12:55:00|117.49|116.99|117.58|117.08|117.78|117.28|117.39|116.89|389
1734526800000|2024-12-18 13:00:00|117.61|117.11|116.86|116.36|117.64|117.14|116.82|116.32|580
1734527100000|2024-12-18 13:05:00|116.88|116.38|117.89|117.39|117.89|117.39|116.88|116.38|623
1734527400000|2024-12-18 13:10:00|117.88|117.38|117.7|117.2|117.95|117.45|117.62|117.12|573
1734527700000|2024-12-18 13:15:00|117.71|117.21|117.79|117.29|118.15|117.65|117.61|117.11|571
1734528000000|2024-12-18 13:20:00|117.8|117.3|117.59|117.09|118.13|117.63|117.48|116.98|440
1734528300000|2024-12-18 13:25:00|117.58|117.08|118.04|117.54|118.04|117.54|117.56|117.06|437
1734528600000|2024-12-18 13:30:00|118.02|117.52|117.86|117.36|118.04|117.54|117.71|117.21|482
1734528900000|2024-12-18 13:35:00|117.87|117.37|117.94|117.44|118.05|117.55|117.76|117.26|418
1734529200000|2024-12-18 13:40:00|117.95|117.45|117.88|117.38|118.2|117.7|117.8|117.3|426
1734529500000|2024-12-18 13:45:00|117.86|117.36|117.45|116.95|118|117.5|117.38|116.88|507
1734529800000|2024-12-18 13:50:00|117.46|116.96|117.31|116.81|117.52|117.02|116.91|116.41|514
1734530100000|2024-12-18 13:55:00|117.34|116.84|117.46|116.96|117.6|117.1|117.15|116.65|511
1734530400000|2024-12-18 14:00:00|117.45|116.95|118.15|117.65|118.58|118.08|117.43|116.93|620
1734530700000|2024-12-18 14:05:00|118.14|117.64|118.43|117.93|118.61|118.11|117.91|117.41|572
1734531000000|2024-12-18 14:10:00|118.44|117.94|118.11|117.61|118.51|118.01|118.04|117.54|367
1734531300000|2024-12-18 14:15:00|118.12|117.62|118.29|117.79|118.46|117.96|118.11|117.61|440
1734531600000|2024-12-18 14:20:00|118.27|117.77|117.91|117.41|118.34|117.84|117.89|117.39|339
1734531900000|2024-12-18 14:25:00|117.95|117.45|117.96|117.46|117.97|117.47|117.74|117.24|411
1734532200000|2024-12-18 14:30:00|117.98|117.48|117|116.5|118|117.5|116.87|116.37|598
1734532500000|2024-12-18 14:35:00|117.01|116.51|117.06|116.56|117.54|117.04|116.65|116.15|532
1734532800000|2024-12-18 14:40:00|117.08|116.58|117.62|117.12|117.62|117.12|116.83|116.33|569
1734533100000|2024-12-18 14:45:00|117.63|117.13|116.56|116.06|117.96|117.46|116.55|116.05|695
1734533400000|2024-12-18 14:50:00|116.58|116.08|116.44|115.94|116.94|116.44|116.38|115.88|644
1734533700000|2024-12-18 14:55:00|116.46|115.96|115.92|115.42|116.47|115.97|115.69|115.19|540
1734534000000|2024-12-18 15:00:00|115.93|115.43|115.64|115.14|115.97|115.47|115.51|115.01|596
1734534300000|2024-12-18 15:05:00|115.65|115.15|116.02|115.52|116.24|115.74|115.46|114.96|629
1734534600000|2024-12-18 15:10:00|116.01|115.51|116.62|116.12|116.64|116.14|115.96|115.46|571
1734534900000|2024-12-18 15:15:00|116.61|116.11|116.95|116.45|116.95|116.45|116.53|116.03|344
1734535200000|2024-12-18 15:20:00|116.94|116.44|116.85|116.35|117.22|116.72|116.74|116.24|450
1734535500000|2024-12-18 15:25:00|116.86|116.36|116.99|116.49|116.99|116.49|116.53|116.03|293
1734535800000|2024-12-18 15:30:00|117|116.5|117.03|116.53|117.35|116.85|116.97|116.47|392
1734536100000|2024-12-18 15:35:00|117.05|116.55|117.4|116.9|117.48|116.98|116.78|116.28|390
1734536400000|2024-12-18 15:40:00|117.41|116.91|117.44|116.94|117.74|117.24|117.29|116.79|299
1734536700000|2024-12-18 15:45:00|117.46|116.96|116.89|116.39|117.5|117|116.67|116.17|357
1734537000000|2024-12-18 15:50:00|116.88|116.38|116.98|116.48|117.22|116.72|116.79|116.29|389
1734537300000|2024-12-18 15:55:00|116.99|116.49|117.16|116.66|117.37|116.87|116.7|116.2|299
1734537600000|2024-12-18 16:00:00|117.17|116.67|116.92|116.42|117.32|116.82|116.85|116.35|458
1734537900000|2024-12-18 16:05:00|116.91|116.41|117.35|116.85|117.63|117.13|116.67|116.17|436
1734538200000|2024-12-18 16:10:00|117.34|116.84|117.06|116.56|117.53|117.03|117.05|116.55|457
1734538500000|2024-12-18 16:15:00|117.05|116.55|116|115.5|117.05|116.55|116|115.5|416
1734538800000|2024-12-18 16:20:00|116.03|115.53|116.01|115.51|116.11|115.61|115.5|115|419
1734539100000|2024-12-18 16:25:00|116|115.5|116.47|115.97|116.58|116.08|115.85|115.35|358
1734539400000|2024-12-18 16:30:00|116.47|115.97|115.95|115.45|116.58|116.08|115.71|115.21|610
1734539700000|2024-12-18 16:35:00|115.94|115.44|116.41|115.91|116.53|116.03|115.85|115.35|486
1734540000000|2024-12-18 16:40:00|116.44|115.94|116.58|116.08|116.72|116.22|116.35|115.85|398
1734540300000|2024-12-18 16:45:00|116.59|116.09|116.27|115.77|116.65|116.15|116.23|115.73|392
1734540600000|2024-12-18 16:50:00|116.28|115.78|116.48|115.98|116.76|116.26|116.27|115.77|490
1734540900000|2024-12-18 16:55:00|116.47|115.97|116.29|115.79|116.53|116.03|115.93|115.43|468
1734541200000|2024-12-18 17:00:00|116.3|115.8|115.82|115.32|116.34|115.84|115.68|115.18|470
1734541500000|2024-12-18 17:05:00|115.8|115.3|115.34|114.84|115.83|115.33|115.1|114.6|500
1734541800000|2024-12-18 17:10:00|115.36|114.86|115.5|115|115.59|115.09|115.29|114.79|475
1734542100000|2024-12-18 17:15:00|115.51|115.01|115.44|114.94|115.64|115.14|115.41|114.91|485
1734542400000|2024-12-18 17:20:00|115.46|114.96|115.04|114.54|115.5|115|114.94|114.44|445
1734542700000|2024-12-18 17:25:00|115.08|114.58|114.82|114.32|115.2|114.7|114.79|114.29|309
1734543000000|2024-12-18 17:30:00|114.81|114.31|115.51|115.01|115.52|115.02|114.79|114.29|511
1734543300000|2024-12-18 17:35:00|115.52|115.02|116.31|115.81|116.48|115.98|115.49|114.99|676
1734543600000|2024-12-18 17:40:00|116.3|115.8|116.31|115.81|116.8|116.3|116.19|115.69|627
1734543900000|2024-12-18 17:45:00|116.32|115.82|116.6|116.1|116.61|116.11|116.23|115.73|519
1734544200000|2024-12-18 17:50:00|116.61|116.11|116.21|115.71|116.62|116.12|116.18|115.68|449
1734544500000|2024-12-18 17:55:00|116.2|115.7|115.79|115.29|116.3|115.8|115.66|115.16|447
1734544800000|2024-12-18 18:00:00|115.8|115.3|115.93|115.43|115.93|115.43|115.33|114.83|539
1734545100000|2024-12-18 18:05:00|115.92|115.42|116.12|115.62|116.18|115.68|115.81|115.31|520
1734545400000|2024-12-18 18:10:00|116.13|115.63|116.28|115.78|116.32|115.82|116.06|115.56|437
1734545700000|2024-12-18 18:15:00|116.29|115.79|116.7|116.2|116.85|116.35|116.26|115.76|497
1734546000000|2024-12-18 18:20:00|116.71|116.21|116.53|116.03|116.76|116.26|116.47|115.97|421
1734546300000|2024-12-18 18:25:00|116.52|116.02|116.84|116.34|116.84|116.34|116.46|115.96|361
1734546600000|2024-12-18 18:30:00|116.85|116.35|116.86|116.36|117.36|116.86|116.74|116.24|544
1734546900000|2024-12-18 18:35:00|116.84|116.34|116.55|116.05|116.98|116.48|116.43|115.93|455
1734547200000|2024-12-18 18:40:00|116.54|116.04|116.48|115.98|116.61|116.11|116.19|115.69|507
1734547500000|2024-12-18 18:45:00|116.47|115.97|116.59|116.09|116.92|116.42|116.32|115.82|455
1734547800000|2024-12-18 18:50:00|116.57|116.07|117.02|116.52|117.05|116.55|116.57|116.07|441
1734548100000|2024-12-18 18:55:00|117.04|116.54|117.95|117.45|117.95|117.45|116.98|116.48|409
1734548400000|2024-12-18 19:00:00|117.94|117.44|117.47|116.97|118.18|117.68|116.95|116.45|785
1734548700000|2024-12-18 19:05:00|117.46|116.96|115.94|115.44|117.46|116.96|115.94|115.44|757
1734549000000|2024-12-18 19:10:00|115.96|115.46|116.65|116.15|116.77|116.27|115.54|115.04|589
1734549300000|2024-12-18 19:15:00|116.64|116.14|115.84|115.34|116.92|116.42|115.73|115.23|710
1734549600000|2024-12-18 19:20:00|115.87|115.37|116.86|116.36|117.24|116.74|115.76|115.26|640
1734549900000|2024-12-18 19:25:00|116.85|116.35|116.41|115.91|117.08|116.58|116.17|115.67|472
1734550200000|2024-12-18 19:30:00|116.38|115.88|117.15|116.65|117.22|116.72|116.38|115.88|479
1734550500000|2024-12-18 19:35:00|117.17|116.67|116.74|116.24|117.71|117.21|116.7|116.2|548
1734550800000|2024-12-18 19:40:00|116.73|116.23|116.68|116.18|117.3|116.8|116.67|116.17|543
1734551100000|2024-12-18 19:45:00|116.65|116.15|115.95|115.45|116.96|116.46|115.77|115.27|723
1734551400000|2024-12-18 19:50:00|116.02|115.52|115.64|115.14|116.4|115.9|115.57|115.07|715
1734551700000|2024-12-18 19:55:00|115.63|115.13|113.69|113.19|116.03|115.53|113.69|113.19|671
1734552000000|2024-12-18 20:00:00|113.74|113.24|113.46|112.96|114.72|114.22|112.47|111.97|894
1734552300000|2024-12-18 20:05:00|113.45|112.95|110.61|110.11|113.5|113|107.14|106.64|906
1734552600000|2024-12-18 20:10:00|110.55|110.05|112.09|111.59|112.76|112.26|108.22|107.72|929
1734552900000|2024-12-18 20:15:00|112.03|111.53|110.47|109.97|112.28|111.78|109.74|109.24|943
1734553200000|2024-12-18 20:20:00|110.46|109.96|111.45|110.95|112.75|112.25|110.25|109.75|963
1734553500000|2024-12-18 20:25:00|111.5|111|111.8|111.3|112.57|112.07|111.27|110.77|871
1734553800000|2024-12-18 20:30:00|111.81|111.31|110.72|110.22|112.08|111.58|110.65|110.15|826
1734554100000|2024-12-18 20:35:00|110.74|110.24|110.89|110.39|111.91|111.41|110.73|110.23|763
1734554400000|2024-12-18 20:40:00|110.88|110.38|110.4|109.9|111.2|110.7|110.29|109.79|668
1734554700000|2024-12-18 20:45:00|110.39|109.89|111.13|110.63|111.13|110.63|109.79|109.29|769
1734555000000|2024-12-18 20:50:00|111.31|110.81|111.22|110.72|111.6|111.1|110.77|110.27|723
1734555300000|2024-12-18 20:55:00|111.19|110.69|109.74|109.24|111.2|110.7|109.45|108.95|587
1734555600000|2024-12-18 21:00:00|109.71|109.21|110.09|109.59|110.34|109.84|109.32|108.82|731
1734555900000|2024-12-18 21:05:00|110.08|109.58|109.33|108.83|110.19|109.69|109.19|108.69|702
1734556200000|2024-12-18 21:10:00|109.35|108.85|110.55|110.05|110.73|110.23|109.29|108.79|590
1734556500000|2024-12-18 21:15:00|110.53|110.03|109.94|109.44|110.87|110.37|109.8|109.3|584
1734556800000|2024-12-18 21:20:00|109.96|109.46|110.52|110.02|110.52|110.02|109.78|109.28|453
1734557100000|2024-12-18 21:25:00|110.53|110.03|110.39|109.89|110.97|110.47|110.16|109.66|520
1734557400000|2024-12-18 21:30:00|110.38|109.88|111.01|110.51|111.2|110.7|110.2|109.7|487
1734557700000|2024-12-18 21:35:00|111.02|110.52|110.9|110.4|111.73|111.23|110.87|110.37|438
1734558000000|2024-12-18 21:40:00|110.92|110.42|110.9|110.4|111.13|110.63|110.71|110.21|407
1734558300000|2024-12-18 21:45:00|110.91|110.41|110.38|109.88|111.13|110.63|110.34|109.84|498
1734558600000|2024-12-18 21:50:00|110.4|109.9|110.52|110.02|110.59|110.09|110.26|109.76|325
1734558900000|2024-12-18 21:55:00|110.54|110.04|110.98|110.48|111.09|110.59|110.43|109.93|398
1734559200000|2024-12-18 22:00:00|110.97|110.47|111.36|110.86|111.63|111.13|110.69|110.19|461
1734559500000|2024-12-18 22:05:00|111.38|110.88|110.92|110.42|111.55|111.05|110.89|110.39|428
1734559800000|2024-12-18 22:10:00|110.93|110.43|110.16|109.66|111.08|110.58|109.87|109.37|454
1734560100000|2024-12-18 22:15:00|110.17|109.67|110.64|110.14|111.1|110.6|109.91|109.41|427
1734560400000|2024-12-18 22:20:00|110.63|110.13|110.92|110.42|111|110.5|110.35|109.85|269
1734560700000|2024-12-18 22:25:00|110.89|110.39|111.21|110.71|111.33|110.83|110.66|110.16|233
1734561000000|2024-12-18 22:30:00|111.19|110.69|111.76|111.26|111.79|111.29|110.73|110.23|463
1734561300000|2024-12-18 22:35:00|111.75|111.25|111.6|111.1|111.81|111.31|111.34|110.84|401
1734561600000|2024-12-18 22:40:00|111.59|111.09|110.63|110.13|111.59|111.09|110.63|110.13|354
1734561900000|2024-12-18 22:45:00|110.62|110.12|110.42|109.92|110.76|110.26|110.06|109.56|287
1734562200000|2024-12-18 22:50:00|110.41|109.91|110.52|110.02|110.66|110.16|110.12|109.62|393
1734562500000|2024-12-18 22:55:00|110.51|110.01|109.93|109.43|110.51|110.01|109.71|109.21|372
1734562800000|2024-12-18 23:00:00|109.92|109.42|109.46|108.96|109.97|109.47|109.12|108.62|494
1734563100000|2024-12-18 23:05:00|109.44|108.94|109.71|109.21|109.91|109.41|109.04|108.54|688
1734563400000|2024-12-18 23:10:00|109.69|109.19|109.47|108.97|109.69|109.19|109.27|108.77|559
1734563700000|2024-12-18 23:15:00|109.46|108.96|109.81|109.31|109.85|109.35|109.44|108.94|567
1734564000000|2024-12-18 23:20:00|109.78|109.28|110.46|109.96|110.48|109.98|109.76|109.26|624
1734564300000|2024-12-18 23:25:00|110.47|109.97|110.62|110.12|110.72|110.22|110.2|109.7|537
1734564600000|2024-12-18 23:30:00|110.61|110.11|109.79|109.29|110.63|110.13|109.73|109.23|568
1734564900000|2024-12-18 23:35:00|109.8|109.3|109.02|108.52|109.81|109.31|108.94|108.44|503
1734565200000|2024-12-18 23:40:00|109.03|108.53|109.08|108.58|109.25|108.75|108.98|108.48|321
1734565500000|2024-12-18 23:45:00|109.1|108.6|108.64|108.14|109.21|108.71|108.64|108.14|384
1734565800000|2024-12-18 23:50:00|108.65|108.15|109.15|108.65|109.43|108.93|108.64|108.14|421
1734566100000|2024-12-18 23:55:00|109.14|108.64|108.54|108.04|109.15|108.65|108.3|107.8|461
1734566400000|2024-12-19 00:00:00|108.55|108.05|108.28|107.78|108.76|108.26|107.04|106.54|781
1734566700000|2024-12-19 00:05:00|108.27|107.77|109.1|108.6|109.66|109.16|108.2|107.7|665
1734567000000|2024-12-19 00:10:00|109.08|108.58|109.85|109.35|110.06|109.56|109.07|108.57|525
1734567300000|2024-12-19 00:15:00|109.87|109.37|108.89|108.39|110.11|109.61|108.73|108.23|462
1734567600000|2024-12-19 00:20:00|108.91|108.41|109.26|108.76|109.45|108.95|108.87|108.37|531
1734567900000|2024-12-19 00:25:00|109.34|108.84|109.66|109.16|109.86|109.36|109.28|108.78|306
1734568200000|2024-12-19 00:30:00|109.63|109.13|109.41|108.91|109.71|109.21|109.19|108.69|452
1734568500000|2024-12-19 00:35:00|109.39|108.89|109|108.5|109.39|108.89|108.8|108.3|431
1734568800000|2024-12-19 00:40:00|108.99|108.49|108.21|107.71|108.99|108.49|108.21|107.71|468
1734569100000|2024-12-19 00:45:00|108.22|107.72|108.91|108.41|109.12|108.62|108.1|107.6|565
1734569400000|2024-12-19 00:50:00|108.92|108.42|109.09|108.59|109.16|108.66|108.45|107.95|415
1734569700000|2024-12-19 00:55:00|109.1|108.6|109.22|108.72|109.22|108.72|108.74|108.24|348
1734570000000|2024-12-19 01:00:00|109.21|108.71|108.67|108.17|109.28|108.78|108.6|108.1|470
1734570300000|2024-12-19 01:05:00|108.68|108.18|107.95|107.45|108.68|108.18|107.87|107.37|474
1734570600000|2024-12-19 01:10:00|107.97|107.47|108.34|107.84|108.62|108.12|107.73|107.23|480
1734570900000|2024-12-19 01:15:00|108.36|107.86|109.02|108.52|109.1|108.6|108.23|107.73|429
1734571200000|2024-12-19 01:20:00|108.99|108.49|109.49|108.99|109.49|108.99|108.9|108.4|262
1734571500000|2024-12-19 01:25:00|109.48|108.98|108.82|108.32|109.48|108.98|108.71|108.21|351
1734571800000|2024-12-19 01:30:00|108.81|108.31|108.32|107.82|108.95|108.45|108.27|107.77|519
1734572100000|2024-12-19 01:35:00|108.33|107.83|108.37|107.87|108.54|108.04|108.18|107.68|357
1734572400000|2024-12-19 01:40:00|108.36|107.86|108.32|107.82|108.4|107.9|108.2|107.7|387
1734572700000|2024-12-19 01:45:00|108.36|107.86|108.1|107.6|108.78|108.28|108.1|107.6|309
1734573000000|2024-12-19 01:50:00|108.11|107.61|107.96|107.46|108.33|107.83|107.86|107.36|404
1734573300000|2024-12-19 01:55:00|107.98|107.48|106.86|106.36|107.99|107.49|106.22|105.72|507
1734573600000|2024-12-19 02:00:00|106.88|106.38|105.83|105.33|107.32|106.82|105.38|104.88|865
1734573900000|2024-12-19 02:05:00|105.74|105.24|105.33|104.83|106.2|105.7|104.82|104.32|970
1734574200000|2024-12-19 02:10:00|105.31|104.81|104.86|104.36|105.65|105.15|103.58|103.08|922
1734574500000|2024-12-19 02:15:00|104.85|104.35|106.53|106.03|106.67|106.17|104.38|103.88|768
1734574800000|2024-12-19 02:20:00|106.52|106.02|104.59|104.09|106.54|106.04|104.56|104.06|748
1734575100000|2024-12-19 02:25:00|104.64|104.14|105.44|104.94|105.47|104.97|104.54|104.04|764
1734575400000|2024-12-19 02:30:00|105.41|104.91|105.34|104.84|105.97|105.47|105.05|104.55|692
1734575700000|2024-12-19 02:35:00|105.36|104.86|104.9|104.4|105.36|104.86|104.46|103.96|699
1734576000000|2024-12-19 02:40:00|104.87|104.37|105.24|104.74|105.24|104.74|103.87|103.37|703
1734576300000|2024-12-19 02:45:00|105.25|104.75|105.94|105.44|106.01|105.51|105.13|104.63|643
1734576600000|2024-12-19 02:50:00|105.93|105.43|107.22|106.72|107.23|106.73|105.91|105.41|347
1734576900000|2024-12-19 02:55:00|107.23|106.73|108.01|107.51|108.05|107.55|107.07|106.57|486
1734577200000|2024-12-19 03:00:00|108.04|107.54|108.86|108.36|108.87|108.37|107.76|107.26|485
1734577500000|2024-12-19 03:05:00|108.85|108.35|108.58|108.08|108.85|108.35|108.29|107.79|703
1734577800000|2024-12-19 03:10:00|108.57|108.07|108.58|108.08|108.83|108.33|108.2|107.7|510
1734578100000|2024-12-19 03:15:00|108.59|108.09|108.62|108.12|108.7|108.2|108.27|107.77|686
1734578400000|2024-12-19 03:20:00|108.63|108.13|108.54|108.04|108.76|108.26|108.33|107.83|499
1734578700000|2024-12-19 03:25:00|108.53|108.03|108.51|108.01|108.78|108.28|108.27|107.77|371
1734579000000|2024-12-19 03:30:00|108.5|108|108.87|108.37|108.91|108.41|108.26|107.76|444
1734579300000|2024-12-19 03:35:00|108.86|108.36|108.91|108.41|109.12|108.62|108.8|108.3|447
1734579600000|2024-12-19 03:40:00|108.92|108.42|108.76|108.26|108.94|108.44|108.63|108.13|197
1734579900000|2024-12-19 03:45:00|108.77|108.27|108.66|108.16|108.77|108.27|108.31|107.81|409
1734580200000|2024-12-19 03:50:00|108.75|108.25|109.19|108.69|109.19|108.69|108.66|108.16|298
1734580500000|2024-12-19 03:55:00|109.2|108.7|109.28|108.78|109.53|109.03|109.2|108.7|239
1734580800000|2024-12-19 04:00:00|109.29|108.79|108.89|108.39|109.29|108.79|108.74|108.24|388
1734581100000|2024-12-19 04:05:00|108.84|108.34|109.21|108.71|109.33|108.83|108.82|108.32|177
1734581400000|2024-12-19 04:10:00|109.22|108.72|109.01|108.51|109.28|108.78|108.95|108.45|239
1734581700000|2024-12-19 04:15:00|109|108.5|109.09|108.59|109.09|108.59|108.72|108.22|339
1734582000000|2024-12-19 04:20:00|109.08|108.58|108.79|108.29|109.16|108.66|108.62|108.12|238
1734582300000|2024-12-19 04:25:00|108.78|108.28|108.87|108.37|108.99|108.49|108.71|108.21|370
1734582600000|2024-12-19 04:30:00|108.86|108.36|109.14|108.64|109.17|108.67|108.77|108.27|227
1734582900000|2024-12-19 04:35:00|109.13|108.63|108.93|108.43|109.16|108.66|108.74|108.24|282
1734583200000|2024-12-19 04:40:00|108.92|108.42|108.21|107.71|108.93|108.43|108.12|107.62|428
1734583500000|2024-12-19 04:45:00|108.25|107.75|108.43|107.93|108.57|108.07|108.24|107.74|239
1734583800000|2024-12-19 04:50:00|108.41|107.91|108.23|107.73|108.48|107.98|108.17|107.67|319
1734584100000|2024-12-19 04:55:00|108.22|107.72|108.03|107.53|108.25|107.75|107.97|107.47|193
1734584400000|2024-12-19 05:00:00|108.02|107.52|108.37|107.87|108.37|107.87|108.01|107.51|238
1734584700000|2024-12-19 05:05:00|108.38|107.88|108.17|107.67|108.47|107.97|108.08|107.58|216
1734585000000|2024-12-19 05:10:00|108.16|107.66|108.29|107.79|108.35|107.85|108.05|107.55|208
1734585300000|2024-12-19 05:15:00|108.28|107.78|108.48|107.98|108.71|108.21|108.18|107.68|308
1734585600000|2024-12-19 05:20:00|108.5|108|108.3|107.8|108.53|108.03|108.26|107.76|319
1734585900000|2024-12-19 05:25:00|108.29|107.79|107.98|107.48|108.33|107.83|107.97|107.47|220
1734586200000|2024-12-19 05:30:00|107.99|107.49|108.4|107.9|108.43|107.93|107.98|107.48|209
1734586500000|2024-12-19 05:35:00|108.41|107.91|108.59|108.09|108.65|108.15|108.33|107.83|198
1734586800000|2024-12-19 05:40:00|108.6|108.1|108.7|108.2|108.83|108.33|108.6|108.1|201
1734587100000|2024-12-19 05:45:00|108.66|108.16|108.73|108.23|108.8|108.3|108.54|108.04|200
1734587400000|2024-12-19 05:50:00|108.75|108.25|108.63|108.13|108.9|108.4|108.53|108.03|193
1734587700000|2024-12-19 05:55:00|108.64|108.14|108.63|108.13|108.74|108.24|108.47|107.97|172
1734588000000|2024-12-19 06:00:00|108.62|108.12|108.53|108.03|108.65|108.15|108.35|107.85|257
1734588300000|2024-12-19 06:05:00|108.52|108.02|108.19|107.69|108.55|108.05|108.15|107.65|252
1734588600000|2024-12-19 06:10:00|108.17|107.67|108.4|107.9|108.44|107.94|108.08|107.58|247
1734588900000|2024-12-19 06:15:00|108.41|107.91|108.24|107.74|108.6|108.1|108.2|107.7|237
1734589200000|2024-12-19 06:20:00|108.22|107.72|108.1|107.6|108.46|107.96|108.04|107.54|352
1734589500000|2024-12-19 06:25:00|108.09|107.59|107.9|107.4|108.25|107.75|107.9|107.4|188
1734589800000|2024-12-19 06:30:00|107.96|107.46|108.57|108.07|108.66|108.16|107.95|107.45|235
1734590100000|2024-12-19 06:35:00|108.58|108.08|108.37|107.87|108.68|108.18|108.22|107.72|364
1734590400000|2024-12-19 06:40:00|108.36|107.86|108.62|108.12|108.63|108.13|108.36|107.86|134
1734590700000|2024-12-19 06:45:00|108.56|108.06|108.62|108.12|108.82|108.32|108.54|108.04|221
1734591000000|2024-12-19 06:50:00|108.63|108.13|108.57|108.07|108.68|108.18|108.48|107.98|148
1734591300000|2024-12-19 06:55:00|108.58|108.08|108.43|107.93|108.66|108.16|108.41|107.91|259
1734591600000|2024-12-19 07:00:00|108.45|107.95|108.76|108.26|108.76|108.26|108.33|107.83|226
1734591900000|2024-12-19 07:05:00|108.75|108.25|108.83|108.33|108.83|108.33|108.67|108.17|181
1734592200000|2024-12-19 07:10:00|108.82|108.32|108.84|108.34|108.93|108.43|108.75|108.25|213
1734592500000|2024-12-19 07:15:00|108.85|108.35|109.06|108.56|109.08|108.58|108.83|108.33|182
1734592800000|2024-12-19 07:20:00|109.05|108.55|109.51|109.01|109.51|109.01|108.93|108.43|157
1734593100000|2024-12-19 07:25:00|109.52|109.02|109.55|109.05|109.69|109.19|109.5|109|157
1734593400000|2024-12-19 07:30:00|109.56|109.06|109.25|108.75|109.66|109.16|109.09|108.59|503
1734593700000|2024-12-19 07:35:00|109.24|108.74|109.65|109.15|109.76|109.26|109.24|108.74|323
1734594000000|2024-12-19 07:40:00|109.66|109.16|109.73|109.23|109.75|109.25|109.61|109.11|280
1734594300000|2024-12-19 07:45:00|109.7|109.2|109.47|108.97|109.71|109.21|109.37|108.87|242
1734594600000|2024-12-19 07:50:00|109.48|108.98|109.37|108.87|109.48|108.98|109.16|108.66|214
1734594900000|2024-12-19 07:55:00|109.38|108.88|109.41|108.91|109.58|109.08|109.38|108.88|168
1734595200000|2024-12-19 08:00:00|109.4|108.9|108.77|108.27|109.41|108.91|108.67|108.17|314
1734595500000|2024-12-19 08:05:00|108.78|108.28|108.46|107.96|109.08|108.58|108.44|107.94|274
1734595800000|2024-12-19 08:10:00|108.44|107.94|108.34|107.84|108.57|108.07|108.3|107.8|321
1734596100000|2024-12-19 08:15:00|108.37|107.87|108.73|108.23|108.76|108.26|108.36|107.86|193
1734596400000|2024-12-19 08:20:00|108.71|108.21|109.16|108.66|109.22|108.72|108.66|108.16|338
1734596700000|2024-12-19 08:25:00|109.14|108.64|109.09|108.59|109.18|108.68|108.91|108.41|358
1734597000000|2024-12-19 08:30:00|109.02|108.52|108.69|108.19|109.16|108.66|108.67|108.17|331
1734597300000|2024-12-19 08:35:00|108.7|108.2|108.49|107.99|108.81|108.31|108.46|107.96|336
1734597600000|2024-12-19 08:40:00|108.48|107.98|108.5|108|108.55|108.05|108.39|107.89|219
1734597900000|2024-12-19 08:45:00|108.56|108.06|108.78|108.28|108.84|108.34|108.53|108.03|314
1734598200000|2024-12-19 08:50:00|108.77|108.27|108.71|108.21|108.83|108.33|108.57|108.07|429
1734598500000|2024-12-19 08:55:00|108.7|108.2|108.76|108.26|108.78|108.28|108.61|108.11|486
1734598800000|2024-12-19 09:00:00|108.75|108.25|109.1|108.6|109.11|108.61|108.75|108.25|219
1734599100000|2024-12-19 09:05:00|109.09|108.59|109.04|108.54|109.09|108.59|108.87|108.37|245
1734599400000|2024-12-19 09:10:00|109.05|108.55|108.98|108.48|109.07|108.57|108.83|108.33|311
1734599700000|2024-12-19 09:15:00|108.95|108.45|108.91|108.41|109.28|108.78|108.91|108.41|261
1734600000000|2024-12-19 09:20:00|108.9|108.4|108.52|108.02|108.92|108.42|108.45|107.95|262
1734600300000|2024-12-19 09:25:00|108.51|108.01|108.79|108.29|108.79|108.29|108.51|108.01|214
1734600600000|2024-12-19 09:30:00|108.85|108.35|109.1|108.6|109.1|108.6|108.79|108.29|209
1734600900000|2024-12-19 09:35:00|109.09|108.59|109.18|108.68|109.35|108.85|109.08|108.58|320
1734601200000|2024-12-19 09:40:00|109.19|108.69|109.15|108.65|109.2|108.7|109|108.5|269
1734601500000|2024-12-19 09:45:00|109.14|108.64|109.11|108.61|109.26|108.76|109|108.5|313
1734601800000|2024-12-19 09:50:00|109.12|108.62|109.06|108.56|109.27|108.77|109.04|108.54|333
1734602100000|2024-12-19 09:55:00|109.05|108.55|109.13|108.63|109.13|108.63|108.95|108.45|320
1734602400000|2024-12-19 10:00:00|109.06|108.56|108.98|108.48|109.2|108.7|108.87|108.37|198
1734602700000|2024-12-19 10:05:00|109.03|108.53|108.82|108.32|109.15|108.65|108.74|108.24|362
1734603000000|2024-12-19 10:10:00|108.81|108.31|108.78|108.28|108.98|108.48|108.66|108.16|287
1734603300000|2024-12-19 10:15:00|108.79|108.29|109.3|108.8|109.39|108.89|108.75|108.25|233
1734603600000|2024-12-19 10:20:00|109.33|108.83|109.52|109.02|109.62|109.12|109.33|108.83|272
1734603900000|2024-12-19 10:25:00|109.51|109.01|109.31|108.81|109.52|109.02|109.27|108.77|244
1734604200000|2024-12-19 10:30:00|109.36|108.86|109.81|109.31|109.94|109.44|109.33|108.83|395
1734604500000|2024-12-19 10:35:00|109.82|109.32|109.78|109.28|109.97|109.47|109.78|109.28|349
1734604800000|2024-12-19 10:40:00|109.79|109.29|110.64|110.14|110.66|110.16|109.79|109.29|223
1734605100000|2024-12-19 10:45:00|110.56|110.06|110.8|110.3|110.93|110.43|110.53|110.03|354
1734605400000|2024-12-19 10:50:00|110.79|110.29|110.65|110.15|110.88|110.38|110.52|110.02|354
1734605700000|2024-12-19 10:55:00|110.64|110.14|110.4|109.9|110.73|110.23|110.35|109.85|290
1734606000000|2024-12-19 11:00:00|110.3|109.8|110.14|109.64|110.55|110.05|110.14|109.64|289
1734606300000|2024-12-19 11:05:00|110.13|109.63|110.31|109.81|110.48|109.98|110.09|109.59|338
1734606600000|2024-12-19 11:10:00|110.3|109.8|110.07|109.57|110.39|109.89|110.04|109.54|389
1734606900000|2024-12-19 11:15:00|110.08|109.58|110.69|110.19|110.76|110.26|110.07|109.57|212
1734607200000|2024-12-19 11:20:00|110.67|110.17|111.04|110.54|111.1|110.6|110.62|110.12|224
1734607500000|2024-12-19 11:25:00|111.05|110.55|111.17|110.67|111.3|110.8|111.03|110.53|192
1734607800000|2024-12-19 11:30:00|111.16|110.66|111.17|110.67|111.27|110.77|111.1|110.6|173
1734608100000|2024-12-19 11:35:00|111.16|110.66|111.05|110.55|111.31|110.81|111.01|110.51|280
1734608400000|2024-12-19 11:40:00|111.08|110.58|111.14|110.64|111.25|110.75|110.94|110.44|228
1734608700000|2024-12-19 11:45:00|111.13|110.63|111.3|110.8|111.37|110.87|111.03|110.53|247
1734609000000|2024-12-19 11:50:00|111.29|110.79|111.71|111.21|111.72|111.22|111.24|110.74|100
1734609300000|2024-12-19 11:55:00|111.72|111.22|111.43|110.93|111.83|111.33|111.42|110.92|90
1734609600000|2024-12-19 12:00:00|111.44|110.94|111.14|110.64|111.5|111|111.05|110.55|324
1734609900000|2024-12-19 12:05:00|111.15|110.65|111.48|110.98|111.62|111.12|111.14|110.64|325
1734610200000|2024-12-19 12:10:00|111.5|111|111.66|111.16|111.9|111.4|111.46|110.96|183
1734610500000|2024-12-19 12:15:00|111.65|111.15|111.67|111.17|111.69|111.19|111.33|110.83|314
1734610800000|2024-12-19 12:20:00|111.69|111.19|111.13|110.63|111.75|111.25|111.06|110.56|355
1734611100000|2024-12-19 12:25:00|111.12|110.62|111.18|110.68|111.24|110.74|110.88|110.38|339
1734611400000|2024-12-19 12:30:00|111.17|110.67|110.64|110.14|111.17|110.67|110.44|109.94|336
1734611700000|2024-12-19 12:35:00|110.65|110.15|110.42|109.92|110.66|110.16|110.35|109.85|335
1734612000000|2024-12-19 12:40:00|110.48|109.98|110.36|109.86|110.77|110.27|110.34|109.84|318
1734612300000|2024-12-19 12:45:00|110.35|109.85|110.46|109.96|110.78|110.28|110.33|109.83|347
1734612600000|2024-12-19 12:50:00|110.41|109.91|109.91|109.41|110.41|109.91|109.89|109.39|204
1734612900000|2024-12-19 12:55:00|109.9|109.4|109.89|109.39|110.09|109.59|109.85|109.35|263
1734613200000|2024-12-19 13:00:00|109.9|109.4|110.1|109.6|110.3|109.8|109.61|109.11|347
1734613500000|2024-12-19 13:05:00|110.09|109.59|110.27|109.77|110.4|109.9|109.86|109.36|263
1734613800000|2024-12-19 13:10:00|110.28|109.78|110.23|109.73|110.39|109.89|110.16|109.66|312
1734614100000|2024-12-19 13:15:00|110.22|109.72|109.8|109.3|110.23|109.73|109.7|109.2|404
1734614400000|2024-12-19 13:20:00|109.79|109.29|109.77|109.27|109.83|109.33|109.61|109.11|409
1734614700000|2024-12-19 13:25:00|109.8|109.3|109.87|109.37|110.1|109.6|109.63|109.13|250
1734615000000|2024-12-19 13:30:00|109.89|109.39|109.04|108.54|109.94|109.44|108.98|108.48|476
1734615300000|2024-12-19 13:35:00|109.03|108.53|107.95|107.45|109.04|108.54|107.94|107.44|529
1734615600000|2024-12-19 13:40:00|107.97|107.47|108.32|107.82|108.36|107.86|107.69|107.19|349
1734615900000|2024-12-19 13:45:00|108.31|107.81|109.09|108.59|109.09|108.59|108.28|107.78|127
1734616200000|2024-12-19 13:50:00|109.08|108.58|108.8|108.3|109.08|108.58|108.74|108.24|272
1734616500000|2024-12-19 13:55:00|108.79|108.29|109.1|108.6|109.11|108.61|108.65|108.15|301
1734616800000|2024-12-19 14:00:00|109.11|108.61|109.17|108.67|109.44|108.94|108.93|108.43|302
1734617100000|2024-12-19 14:05:00|109.16|108.66|109.5|109|109.58|109.08|109.12|108.62|355
1734617400000|2024-12-19 14:10:00|109.48|108.98|109.2|108.7|109.48|108.98|109.1|108.6|365
1734617700000|2024-12-19 14:15:00|109.19|108.69|108.77|108.27|109.29|108.79|108.64|108.14|299
1734618000000|2024-12-19 14:20:00|108.76|108.26|108.71|108.21|108.79|108.29|108.65|108.15|200
1734618300000|2024-12-19 14:25:00|108.72|108.22|108.96|108.46|109.09|108.59|108.72|108.22|196
1734618600000|2024-12-19 14:30:00|108.95|108.45|109.25|108.75|109.49|108.99|108.52|108.02|523
1734618900000|2024-12-19 14:35:00|109.24|108.74|108.52|108.02|109.41|108.91|108.31|107.81|646
1734619200000|2024-12-19 14:40:00|108.51|108.01|108.09|107.59|108.54|108.04|108.02|107.52|524
1734619500000|2024-12-19 14:45:00|108.1|107.6|107.18|106.68|108.15|107.65|106.82|106.32|720
1734619800000|2024-12-19 14:50:00|107.17|106.67|107.37|106.87|107.84|107.34|106.99|106.49|699
1734620100000|2024-12-19 14:55:00|107.34|106.84|107.47|106.97|107.89|107.39|107.3|106.8|562
1734620400000|2024-12-19 15:00:00|107.46|106.96|106.69|106.19|107.54|107.04|106.53|106.03|632
1734620700000|2024-12-19 15:05:00|106.68|106.18|106.33|105.83|107.07|106.57|106.23|105.73|715
1734621000000|2024-12-19 15:10:00|106.34|105.84|106.77|106.27|107.01|106.51|106.19|105.69|710
1734621300000|2024-12-19 15:15:00|106.75|106.25|105.2|104.7|106.75|106.25|105.15|104.65|726
1734621600000|2024-12-19 15:20:00|105.18|104.68|104.62|104.12|105.43|104.93|104.62|104.12|505
1734621900000|2024-12-19 15:25:00|104.64|104.14|105.15|104.65|105.6|105.1|104.62|104.12|731
1734622200000|2024-12-19 15:30:00|105.18|104.68|104.84|104.34|105.58|105.08|104.7|104.2|807
1734622500000|2024-12-19 15:35:00|104.8|104.3|104.7|104.2|105.08|104.58|104.39|103.89|680
1734622800000|2024-12-19 15:40:00|104.69|104.19|105.85|105.35|105.85|105.35|104.59|104.09|474
1734623100000|2024-12-19 15:45:00|105.84|105.34|106.23|105.73|106.24|105.74|105.17|104.67|565
1734623400000|2024-12-19 15:50:00|106.21|105.71|106.61|106.11|107.01|106.51|106.14|105.64|476
1734623700000|2024-12-19 15:55:00|106.62|106.12|106.82|106.32|106.91|106.41|105.89|105.39|540
1734624000000|2024-12-19 16:00:00|106.81|106.31|105.75|105.25|106.81|106.31|105.75|105.25|690
1734624300000|2024-12-19 16:05:00|105.74|105.24|106.01|105.51|106.1|105.6|105.54|105.04|611
1734624600000|2024-12-19 16:10:00|106.02|105.52|106.39|105.89|106.43|105.93|106.02|105.52|562
1734624900000|2024-12-19 16:15:00|106.38|105.88|105.84|105.34|106.63|106.13|105.72|105.22|664
1734625200000|2024-12-19 16:20:00|105.85|105.35|106.5|106|106.55|106.05|105.66|105.16|535
1734625500000|2024-12-19 16:25:00|106.48|105.98|106.1|105.6|106.64|106.14|106.04|105.54|452
1734625800000|2024-12-19 16:30:00|106.09|105.59|106.11|105.61|106.45|105.95|105.66|105.16|442
1734626100000|2024-12-19 16:35:00|106.1|105.6|106.92|106.42|107.16|106.66|106.01|105.51|605
1734626400000|2024-12-19 16:40:00|106.93|106.43|106.77|106.27|107.06|106.56|106.38|105.88|477
1734626700000|2024-12-19 16:45:00|106.76|106.26|106.85|106.35|107.17|106.67|106.58|106.08|486
1734627000000|2024-12-19 16:50:00|106.86|106.36|106.71|106.21|106.98|106.48|106.61|106.11|389
1734627300000|2024-12-19 16:55:00|106.74|106.24|107.12|106.62|107.18|106.68|106.7|106.2|450
1734627600000|2024-12-19 17:00:00|107.11|106.61|107.27|106.77|107.5|107|106.95|106.45|485
1734627900000|2024-12-19 17:05:00|107.28|106.78|107.23|106.73|107.48|106.98|107.03|106.53|428
1734628200000|2024-12-19 17:10:00|107.22|106.72|107.15|106.65|107.47|106.97|107.12|106.62|342
1734628500000|2024-12-19 17:15:00|107.16|106.66|105.84|105.34|107.21|106.71|105.83|105.33|449
1734628800000|2024-12-19 17:20:00|105.85|105.35|105.47|104.97|105.93|105.43|104.98|104.48|404
1734629100000|2024-12-19 17:25:00|105.48|104.98|105.14|104.64|105.48|104.98|104.98|104.48|654
1734629400000|2024-12-19 17:30:00|105.15|104.65|104.74|104.24|105.16|104.66|104.45|103.95|653
1734629700000|2024-12-19 17:35:00|104.73|104.23|103.82|103.32|104.89|104.39|103.77|103.27|471
1734630000000|2024-12-19 17:40:00|103.83|103.33|104.05|103.55|104.71|104.21|103.79|103.29|627
1734630300000|2024-12-19 17:45:00|104.04|103.54|102.49|101.99|104.13|103.63|101.97|101.47|606
1734630600000|2024-12-19 17:50:00|102.48|101.98|101.71|101.21|103.38|102.88|100.67|100.17|959
1734630900000|2024-12-19 17:55:00|101.78|101.28|102.44|101.94|103.04|102.54|101.57|101.07|948
1734631200000|2024-12-19 18:00:00|102.46|101.96|101.49|100.99|102.46|101.96|100.54|100.04|939
1734631500000|2024-12-19 18:05:00|101.5|101|100.85|100.35|101.64|101.14|100.56|100.06|878
1734631800000|2024-12-19 18:10:00|100.92|100.42|100.69|100.19|101.03|100.53|99.91|99.41|804
1734632100000|2024-12-19 18:15:00|100.7|100.2|99.91|99.41|100.98|100.48|99.39|98.89|887
1734632400000|2024-12-19 18:20:00|99.89|99.39|98.77|98.27|99.89|99.39|97.43|96.93|910
1734632700000|2024-12-19 18:25:00|98.8|98.3|101.31|100.81|101.31|100.81|98.8|98.3|642
1734633000000|2024-12-19 18:30:00|101.3|100.8|99.89|99.39|101.31|100.81|99.66|99.16|821
1734633300000|2024-12-19 18:35:00|99.87|99.37|99.88|99.38|100.6|100.1|99.7|99.2|673
1734633600000|2024-12-19 18:40:00|99.87|99.37|99.7|99.2|100.01|99.51|99.36|98.86|755
1734633900000|2024-12-19 18:45:00|99.69|99.19|100.41|99.91|100.59|100.09|99.29|98.79|669
1734634200000|2024-12-19 18:50:00|100.42|99.92|99.67|99.17|100.84|100.34|99.59|99.09|592
1734634500000|2024-12-19 18:55:00|99.68|99.18|100.44|99.94|100.55|100.05|99.5|99|409
1734634800000|2024-12-19 19:00:00|100.43|99.93|100.51|100.01|100.63|100.13|99.99|99.49|515
1734635100000|2024-12-19 19:05:00|100.49|99.99|100.94|100.44|101.09|100.59|100.22|99.72|515
1734635400000|2024-12-19 19:10:00|100.95|100.45|100.06|99.56|100.98|100.48|99.9|99.4|383
1734635700000|2024-12-19 19:15:00|100.03|99.53|99.78|99.28|100.03|99.53|99.36|98.86|425
1734636000000|2024-12-19 19:20:00|99.77|99.27|99.22|98.72|99.77|99.27|99.22|98.72|376
1734636300000|2024-12-19 19:25:00|99.14|98.64|99.1|98.6|99.42|98.92|99.02|98.52|369
1734636600000|2024-12-19 19:30:00|99.09|98.59|98.28|97.78|99.1|98.6|98.26|97.76|592
1734636900000|2024-12-19 19:35:00|98.29|97.79|97.5|97|98.36|97.86|97.47|96.97|594
1734637200000|2024-12-19 19:40:00|97.49|96.99|97.52|97.02|97.9|97.4|97.26|96.76|650
1734637500000|2024-12-19 19:45:00|97.55|97.05|97.67|97.17|98.21|97.71|96.66|96.16|821
1734637800000|2024-12-19 19:50:00|97.64|97.14|96.69|96.19|98.08|97.58|96.56|96.06|866
1734638100000|2024-12-19 19:55:00|96.7|96.2|97.16|96.66|97.16|96.66|95.89|95.39|783
1734638400000|2024-12-19 20:00:00|97.17|96.67|96.4|95.9|97.63|97.13|96.17|95.67|657
1734638700000|2024-12-19 20:05:00|96.41|95.91|96.08|95.58|96.81|96.31|95.98|95.48|674
1734639000000|2024-12-19 20:10:00|96.1|95.6|95.87|95.37|96.12|95.62|94.87|94.37|807
1734639300000|2024-12-19 20:15:00|95.85|95.35|96.64|96.14|97.02|96.52|95.26|94.76|797
1734639600000|2024-12-19 20:20:00|96.67|96.17|97.7|97.2|97.8|97.3|96.6|96.1|635
1734639900000|2024-12-19 20:25:00|97.71|97.21|97.06|96.56|97.71|97.21|96.23|95.73|579
1734640200000|2024-12-19 20:30:00|97.1|96.6|96.83|96.33|97.62|97.12|96.74|96.24|706
1734640500000|2024-12-19 20:35:00|96.82|96.32|97.58|97.08|97.6|97.1|96.23|95.73|680
1734640800000|2024-12-19 20:40:00|97.57|97.07|98.09|97.59|98.22|97.72|97.14|96.64|700
1734641100000|2024-12-19 20:45:00|98.08|97.58|97.72|97.22|98.66|98.16|97.71|97.21|633
1734641400000|2024-12-19 20:50:00|97.73|97.23|97.62|97.12|98.04|97.54|97.38|96.88|582
1734641700000|2024-12-19 20:55:00|97.67|97.17|97.96|97.46|97.99|97.49|97.62|97.12|515
1734642000000|2024-12-19 21:00:00|97.97|97.47|97.82|97.32|98|97.5|97.4|96.9|574
1734642300000|2024-12-19 21:05:00|97.81|97.31|99.28|98.78|99.28|98.78|97.81|97.31|584
1734642600000|2024-12-19 21:10:00|99.3|98.8|99.03|98.53|99.46|98.96|98.81|98.31|563
1734642900000|2024-12-19 21:15:00|99.02|98.52|99.79|99.29|99.83|99.33|98.81|98.31|497
1734643200000|2024-12-19 21:20:00|99.81|99.31|100.52|100.02|100.52|100.02|99.8|99.3|380
1734643500000|2024-12-19 21:25:00|100.51|100.01|100.33|99.83|100.54|100.04|100.16|99.66|355
1734643800000|2024-12-19 21:30:00|100.34|99.84|100|99.5|100.43|99.93|99.76|99.26|581
1734644100000|2024-12-19 21:35:00|100.01|99.51|101.02|100.52|101.14|100.64|99.98|99.48|497
1734644400000|2024-12-19 21:40:00|101.04|100.54|101.09|100.59|101.12|100.62|100.81|100.31|552
1734644700000|2024-12-19 21:45:00|101.08|100.58|100.89|100.39|101.16|100.66|100.51|100.01|545
1734645000000|2024-12-19 21:50:00|100.88|100.38|100.7|100.2|101|100.5|100.62|100.12|426
1734645300000|2024-12-19 21:55:00|100.68|100.18|100.24|99.74|100.72|100.22|100.19|99.69|507
1734645600000|2024-12-19 22:00:00|100.23|99.73|100.76|100.26|100.8|100.3|100.18|99.68|516
1734645900000|2024-12-19 22:05:00|100.75|100.25|100.57|100.07|100.76|100.26|100.24|99.74|493
1734646200000|2024-12-19 22:10:00|100.6|100.1|100.67|100.17|100.79|100.29|100.33|99.83|417
1734646500000|2024-12-19 22:15:00|100.66|100.16|100.81|100.31|100.99|100.49|100.57|100.07|363
1734646800000|2024-12-19 22:20:00|100.82|100.32|101.33|100.83|101.54|101.04|100.82|100.32|175
1734647100000|2024-12-19 22:25:00|101.32|100.82|100.88|100.38|101.32|100.82|100.78|100.28|258
1734647400000|2024-12-19 22:30:00|100.9|100.4|100.86|100.36|101.09|100.59|100.56|100.06|346
1734647700000|2024-12-19 22:35:00|100.85|100.35|100.79|100.29|101.09|100.59|100.78|100.28|261
1734648000000|2024-12-19 22:40:00|100.8|100.3|100.84|100.34|100.89|100.39|100.63|100.13|314
1734648300000|2024-12-19 22:45:00|100.83|100.33|101.18|100.68|101.18|100.68|100.73|100.23|216
1734648600000|2024-12-19 22:50:00|101.19|100.69|101.71|101.21|101.72|101.22|101.19|100.69|230
1734648900000|2024-12-19 22:55:00|101.72|101.22|101.75|101.25|101.98|101.48|101.37|100.87|276
1734649200000|2024-12-19 23:00:00|101.7|101.2|100.7|100.2|101.78|101.28|100.69|100.19|514
1734649500000|2024-12-19 23:05:00|100.71|100.21|100.73|100.23|100.84|100.34|100.42|99.92|464
1734649800000|2024-12-19 23:10:00|100.75|100.25|100.84|100.34|100.93|100.43|100.61|100.11|210
1734650100000|2024-12-19 23:15:00|100.8|100.3|100.86|100.36|100.97|100.47|100.75|100.25|147
1734650400000|2024-12-19 23:20:00|100.85|100.35|100.3|99.8|100.86|100.36|100.17|99.67|349
1734650700000|2024-12-19 23:25:00|100.29|99.79|100.49|99.99|100.66|100.16|100.29|99.79|287
1734651000000|2024-12-19 23:30:00|100.48|99.98|100.17|99.67|100.54|100.04|100.17|99.67|368
1734651300000|2024-12-19 23:35:00|100.18|99.68|100.45|99.95|100.45|99.95|99.95|99.45|214
1734651600000|2024-12-19 23:40:00|100.44|99.94|100.56|100.06|100.85|100.35|100.39|99.89|290
1734651900000|2024-12-19 23:45:00|100.57|100.07|100.18|99.68|100.75|100.25|100.18|99.68|440
1734652200000|2024-12-19 23:50:00|100.17|99.67|99.98|99.48|100.4|99.9|99.95|99.45|370
1734652500000|2024-12-19 23:55:00|99.97|99.47|99.53|99.03|99.98|99.48|99.53|99.03|307
1734652800000|2024-12-20 00:00:00|99.54|99.04|99.11|98.61|100.16|99.66|99.03|98.53|652
1734653100000|2024-12-20 00:05:00|99.13|98.63|99.21|98.71|100.01|99.51|98.87|98.37|541
1734653400000|2024-12-20 00:10:00|99.23|98.73|99|98.5|99.51|99.01|98.93|98.43|649
1734653700000|2024-12-20 00:15:00|99.01|98.51|98.77|98.27|99.25|98.75|98.77|98.27|489
1734654000000|2024-12-20 00:20:00|98.74|98.24|99.74|99.24|99.75|99.25|98.63|98.13|433
1734654300000|2024-12-20 00:25:00|99.75|99.25|100.17|99.67|100.27|99.77|99.49|98.99|498
1734654600000|2024-12-20 00:30:00|100.15|99.65|100.45|99.95|100.67|100.17|100.03|99.53|524
1734654900000|2024-12-20 00:35:00|100.46|99.96|100.88|100.38|101.09|100.59|100.37|99.87|493
1734655200000|2024-12-20 00:40:00|100.9|100.4|100.94|100.44|101.01|100.51|100.53|100.03|420
1734655500000|2024-12-20 00:45:00|100.92|100.42|100.55|100.05|101.01|100.51|100.51|100.01|384
1734655800000|2024-12-20 00:50:00|100.56|100.06|100.3|99.8|100.56|100.06|100.23|99.73|399
1734656100000|2024-12-20 00:55:00|100.31|99.81|100.68|100.18|100.68|100.18|100.08|99.58|300
1734656400000|2024-12-20 01:00:00|100.69|100.19|101.05|100.55|101.08|100.58|100.61|100.11|280
1734656700000|2024-12-20 01:05:00|101.04|100.54|100.43|99.93|101.04|100.54|100.38|99.88|432
1734657000000|2024-12-20 01:10:00|100.42|99.92|100.57|100.07|100.65|100.15|100.17|99.67|373
1734657300000|2024-12-20 01:15:00|100.58|100.08|100.54|100.04|100.64|100.14|99.92|99.42|445
1734657600000|2024-12-20 01:20:00|100.53|100.03|100.8|100.3|101.14|100.64|100.5|100|357
1734657900000|2024-12-20 01:25:00|100.82|100.32|100.66|100.16|100.84|100.34|100.48|99.98|434
1734658200000|2024-12-20 01:30:00|100.65|100.15|101.25|100.75|101.31|100.81|100.54|100.04|403
1734658500000|2024-12-20 01:35:00|101.24|100.74|100.64|100.14|101.24|100.74|100.58|100.08|463
1734658800000|2024-12-20 01:40:00|100.65|100.15|100.39|99.89|100.67|100.17|99.97|99.47|381
1734659100000|2024-12-20 01:45:00|100.4|99.9|100.92|100.42|101.06|100.56|100.4|99.9|436
1734659400000|2024-12-20 01:50:00|100.94|100.44|100.63|100.13|100.94|100.44|100.5|100|356
1734659700000|2024-12-20 01:55:00|100.62|100.12|100.59|100.09|100.74|100.24|100.33|99.83|350
1734660000000|2024-12-20 02:00:00|100.6|100.1|101.07|100.57|101.08|100.58|100.43|99.93|443
1734660300000|2024-12-20 02:05:00|101.08|100.58|101.42|100.92|101.42|100.92|100.79|100.29|480
1734660600000|2024-12-20 02:10:00|101.43|100.93|101.68|101.18|101.79|101.29|101.42|100.92|257
1734660900000|2024-12-20 02:15:00|101.69|101.19|101.52|101.02|102.04|101.54|101.44|100.94|457
1734661200000|2024-12-20 02:20:00|101.51|101.01|101.63|101.13|101.63|101.13|101.05|100.55|320
1734661500000|2024-12-20 02:25:00|101.64|101.14|102.31|101.81|102.31|101.81|101.62|101.12|192
1734661800000|2024-12-20 02:30:00|102.34|101.84|102.84|102.34|102.94|102.44|102.25|101.75|404
1734662100000|2024-12-20 02:35:00|102.85|102.35|103.19|102.69|103.19|102.69|102.78|102.28|332
1734662400000|2024-12-20 02:40:00|103.18|102.68|103.27|102.77|103.34|102.84|103.05|102.55|200
1734662700000|2024-12-20 02:45:00|103.28|102.78|102.96|102.46|103.28|102.78|102.67|102.17|415
1734663000000|2024-12-20 02:50:00|102.95|102.45|103.03|102.53|103.09|102.59|102.8|102.3|435
1734663300000|2024-12-20 02:55:00|103.02|102.52|102.87|102.37|103.1|102.6|102.77|102.27|365
1734663600000|2024-12-20 03:00:00|102.86|102.36|102.48|101.98|102.97|102.47|102.45|101.95|350
1734663900000|2024-12-20 03:05:00|102.49|101.99|102.52|102.02|102.79|102.29|102.48|101.98|390
1734664200000|2024-12-20 03:10:00|102.51|102.01|102.56|102.06|102.72|102.22|102.48|101.98|222
1734664500000|2024-12-20 03:15:00|102.57|102.07|102.64|102.14|102.87|102.37|102.5|102|232
1734664800000|2024-12-20 03:20:00|102.63|102.13|102.46|101.96|102.64|102.14|102.38|101.88|248
1734665100000|2024-12-20 03:25:00|102.42|101.92|102.17|101.67|102.46|101.96|102.06|101.56|210
1734665400000|2024-12-20 03:30:00|102.15|101.65|101.94|101.44|102.19|101.69|101.65|101.15|334
1734665700000|2024-12-20 03:35:00|101.92|101.42|101.96|101.46|101.96|101.46|101.68|101.18|229
1734666000000|2024-12-20 03:40:00|101.94|101.44|101.84|101.34|101.97|101.47|101.76|101.26|156
1734666300000|2024-12-20 03:45:00|101.85|101.35|102.05|101.55|102.17|101.67|101.77|101.27|305
1734666600000|2024-12-20 03:50:00|102.04|101.54|101.99|101.49|102.21|101.71|101.89|101.39|253
1734666900000|2024-12-20 03:55:00|101.98|101.48|101.96|101.46|102.06|101.56|101.79|101.29|271
1734667200000|2024-12-20 04:00:00|101.94|101.44|102.21|101.71|102.21|101.71|101.79|101.29|312
1734667500000|2024-12-20 04:05:00|102.2|101.7|101.68|101.18|102.28|101.78|101.65|101.15|313
1734667800000|2024-12-20 04:10:00|101.69|101.19|101.86|101.36|101.94|101.44|101.68|101.18|198
1734668100000|2024-12-20 04:15:00|101.85|101.35|101.89|101.39|101.94|101.44|101.52|101.02|301
1734668400000|2024-12-20 04:20:00|101.88|101.38|102.26|101.76|102.27|101.77|101.74|101.24|341
1734668700000|2024-12-20 04:25:00|102.25|101.75|102.43|101.93|102.43|101.93|102.2|101.7|355
1734669000000|2024-12-20 04:30:00|102.41|101.91|102.08|101.58|102.43|101.93|102.03|101.53|277
1734669300000|2024-12-20 04:35:00|102.1|101.6|102.16|101.66|102.29|101.79|102.02|101.52|234
1734669600000|2024-12-20 04:40:00|102.15|101.65|102.05|101.55|102.17|101.67|101.9|101.4|231
1734669900000|2024-12-20 04:45:00|102.07|101.57|102.25|101.75|102.3|101.8|102.07|101.57|156
1734670200000|2024-12-20 04:50:00|102.24|101.74|101.61|101.11|102.26|101.76|101.53|101.03|350
1734670500000|2024-12-20 04:55:00|101.62|101.12|101.21|100.71|101.62|101.12|101.21|100.71|243
1734670800000|2024-12-20 05:00:00|101.22|100.72|101.57|101.07|101.58|101.08|101.22|100.72|266
1734671100000|2024-12-20 05:05:00|101.56|101.06|101.34|100.84|101.56|101.06|101.22|100.72|424
1734671400000|2024-12-20 05:10:00|101.33|100.83|101.46|100.96|101.56|101.06|101.33|100.83|217
1734671700000|2024-12-20 05:15:00|101.48|100.98|100.87|100.37|101.54|101.04|100.78|100.28|557
1734672000000|2024-12-20 05:20:00|100.88|100.38|101.41|100.91|101.49|100.99|100.79|100.29|420
1734672300000|2024-12-20 05:25:00|101.42|100.92|101.11|100.61|101.47|100.97|101.04|100.54|367
1734672600000|2024-12-20 05:30:00|101.07|100.57|101.34|100.84|101.44|100.94|100.83|100.33|247
1734672900000|2024-12-20 05:35:00|101.33|100.83|101.36|100.86|101.37|100.87|101.02|100.52|343
1734673200000|2024-12-20 05:40:00|101.37|100.87|101.42|100.92|101.52|101.02|101.37|100.87|181
1734673500000|2024-12-20 05:45:00|101.38|100.88|100.78|100.28|101.42|100.92|100.76|100.26|584
1734673800000|2024-12-20 05:50:00|100.79|100.29|100.42|99.92|100.82|100.32|100.37|99.87|543
1734674100000|2024-12-20 05:55:00|100.4|99.9|100.32|99.82|100.52|100.02|100.27|99.77|496
1734674400000|2024-12-20 06:00:00|100.33|99.83|100.83|100.33|100.84|100.34|100.15|99.65|438
1734674700000|2024-12-20 06:05:00|100.84|100.34|100.87|100.37|100.88|100.38|100.54|100.04|369
1734675000000|2024-12-20 06:10:00|100.89|100.39|100.84|100.34|101.19|100.69|100.73|100.23|422
1734675300000|2024-12-20 06:15:00|100.83|100.33|101.46|100.96|101.5|101|100.78|100.28|251
1734675600000|2024-12-20 06:20:00|101.47|100.97|101.34|100.84|101.69|101.19|101.29|100.79|275
1734675900000|2024-12-20 06:25:00|101.33|100.83|100.48|99.98|101.33|100.83|100.46|99.96|343
1734676200000|2024-12-20 06:30:00|100.51|100.01|100.08|99.58|100.75|100.25|100.02|99.52|464
1734676500000|2024-12-20 06:35:00|100.05|99.55|99.73|99.23|100.08|99.58|99.55|99.05|588
1734676800000|2024-12-20 06:40:00|99.75|99.25|99.53|99.03|100.13|99.63|99.5|99|560
1734677100000|2024-12-20 06:45:00|99.54|99.04|99.72|99.22|99.9|99.4|99.4|98.9|406
1734677400000|2024-12-20 06:50:00|99.73|99.23|99.76|99.26|100.13|99.63|99.73|99.23|357
1734677700000|2024-12-20 06:55:00|99.69|99.19|99.4|98.9|99.69|99.19|98.69|98.19|490
1734678000000|2024-12-20 07:00:00|99.41|98.91|100.75|100.25|100.76|100.26|99.36|98.86|685
1734678300000|2024-12-20 07:05:00|100.74|100.24|101.5|101|101.5|101|100.74|100.24|564
1734678600000|2024-12-20 07:10:00|101.53|101.03|101.28|100.78|101.6|101.1|101.05|100.55|464
1734678900000|2024-12-20 07:15:00|101.31|100.81|101.51|101.01|101.71|101.21|101.12|100.62|520
1734679200000|2024-12-20 07:20:00|101.52|101.02|101.22|100.72|101.8|101.3|101.09|100.59|475
1734679500000|2024-12-20 07:25:00|101.2|100.7|101.32|100.82|101.39|100.89|100.98|100.48|352
1734679800000|2024-12-20 07:30:00|101.33|100.83|101.15|100.65|101.67|101.17|101|100.5|426
1734680100000|2024-12-20 07:35:00|101.13|100.63|101.19|100.69|101.34|100.84|100.8|100.3|412
1734680400000|2024-12-20 07:40:00|101.18|100.68|100.97|100.47|101.21|100.71|100.64|100.14|353
1734680700000|2024-12-20 07:45:00|101.02|100.52|100.8|100.3|101.24|100.74|100.45|99.95|567
1734681000000|2024-12-20 07:50:00|100.79|100.29|100.28|99.78|100.86|100.36|100.15|99.65|505
1734681300000|2024-12-20 07:55:00|100.29|99.79|100.16|99.66|100.3|99.8|99.96|99.46|482
1734681600000|2024-12-20 08:00:00|100.15|99.65|99.51|99.01|100.22|99.72|99.51|99.01|647
1734681900000|2024-12-20 08:05:00|99.53|99.03|98.67|98.17|99.66|99.16|98.5|98|688
1734682200000|2024-12-20 08:10:00|98.66|98.16|98.48|97.98|98.67|98.17|97.88|97.38|738
1734682500000|2024-12-20 08:15:00|98.52|98.02|97.54|97.04|98.79|98.29|97.45|96.95|633
1734682800000|2024-12-20 08:20:00|97.6|97.1|97.24|96.74|97.61|97.11|96.93|96.43|577
1734683100000|2024-12-20 08:25:00|97.25|96.75|96.68|96.18|97.45|96.95|96.48|95.98|534
1734683400000|2024-12-20 08:30:00|96.7|96.2|97|96.5|97.15|96.65|96.28|95.78|584
1734683700000|2024-12-20 08:35:00|97.01|96.51|96.42|95.92|97.01|96.51|96.29|95.79|524
1734684000000|2024-12-20 08:40:00|96.43|95.93|96.07|95.57|96.45|95.95|95.71|95.21|509
1734684300000|2024-12-20 08:45:00|96.08|95.58|96.7|96.2|96.88|96.38|95.75|95.25|640
1734684600000|2024-12-20 08:50:00|96.74|96.24|95.83|95.33|96.87|96.37|95.81|95.31|524
1734684900000|2024-12-20 08:55:00|95.82|95.32|95.39|94.89|95.92|95.42|95.03|94.53|484
1734685200000|2024-12-20 09:00:00|95.4|94.9|94.95|94.45|96.22|95.72|94.95|94.45|782
1734685500000|2024-12-20 09:05:00|94.89|94.39|94.12|93.62|95.1|94.6|94.02|93.52|615
1734685800000|2024-12-20 09:10:00|94.09|93.59|94.2|93.7|94.76|94.26|93.94|93.44|756
1734686100000|2024-12-20 09:15:00|94.23|93.73|95.23|94.73|95.23|94.73|94.07|93.57|583
1734686400000|2024-12-20 09:20:00|95.22|94.72|95.12|94.62|95.98|95.48|95.06|94.56|667
1734686700000|2024-12-20 09:25:00|95.1|94.6|94.82|94.32|95.28|94.78|94.51|94.01|671
1734687000000|2024-12-20 09:30:00|94.8|94.3|95.74|95.24|95.86|95.36|94.71|94.21|639
1734687300000|2024-12-20 09:35:00|95.75|95.25|95.06|94.56|96.05|95.55|94.76|94.26|568
1734687600000|2024-12-20 09:40:00|95.05|94.55|94.94|94.44|95.21|94.71|94.68|94.18|546
1734687900000|2024-12-20 09:45:00|94.95|94.45|94.91|94.41|95.16|94.66|94.54|94.04|685
1734688200000|2024-12-20 09:50:00|94.89|94.39|94.26|93.76|95.16|94.66|94.05|93.55|681
1734688500000|2024-12-20 09:55:00|94.24|93.74|93.26|92.76|94.34|93.84|93.26|92.76|537
1734688800000|2024-12-20 10:00:00|93.3|92.8|93.2|92.7|93.85|93.35|92.95|92.45|780
1734689100000|2024-12-20 10:05:00|93.19|92.69|92.27|91.77|93.38|92.88|92.09|91.59|676
1734689400000|2024-12-20 10:10:00|92.29|91.79|90.6|90.1|92.56|92.06|90.6|90.1|754
1734689700000|2024-12-20 10:15:00|90.53|90.03|92.4|91.9|92.51|92.01|90.53|90.03|785
1734690000000|2024-12-20 10:20:00|92.39|91.89|90.46|89.96|92.75|92.25|90.31|89.81|757
1734690300000|2024-12-20 10:25:00|90.49|89.99|91.96|91.46|92.59|92.09|90.3|89.8|819
1734690600000|2024-12-20 10:30:00|91.98|91.48|91.42|90.92|92.33|91.83|91.13|90.63|808
1734690900000|2024-12-20 10:35:00|91.44|90.94|92.28|91.78|92.6|92.1|91.13|90.63|766
1734691200000|2024-12-20 10:40:00|92.27|91.77|91.9|91.4|92.87|92.37|91.9|91.4|685
1734691500000|2024-12-20 10:45:00|91.92|91.42|91.05|90.55|91.99|91.49|90.98|90.48|608
1734691800000|2024-12-20 10:50:00|91.04|90.54|90.72|90.22|91.14|90.64|90.66|90.16|601
1734692100000|2024-12-20 10:55:00|90.7|90.2|90.89|90.39|91.14|90.64|90.6|90.1|609
1734692400000|2024-12-20 11:00:00|90.88|90.38|91.65|91.15|92|91.5|90.64|90.14|662
1734692700000|2024-12-20 11:05:00|91.64|91.14|91.98|91.48|92.19|91.69|91.55|91.05|468
1734693000000|2024-12-20 11:10:00|91.99|91.49|91.21|90.71|92.02|91.52|91.21|90.71|443
1734693300000|2024-12-20 11:15:00|91.22|90.72|91.28|90.78|91.58|91.08|91.07|90.57|542
1734693600000|2024-12-20 11:20:00|91.26|90.76|90.46|89.96|91.38|90.88|90.2|89.7|634
1734693900000|2024-12-20 11:25:00|90.47|89.97|89.76|89.26|90.47|89.97|89.5|89|546
1734694200000|2024-12-20 11:30:00|89.78|89.28|88.8|88.3|90.03|89.53|88.74|88.24|639
1734694500000|2024-12-20 11:35:00|88.76|88.26|88.27|87.77|89.64|89.14|88.08|87.58|804
1734694800000|2024-12-20 11:40:00|88.29|87.79|87.43|86.93|88.49|87.99|87.43|86.93|830
1734695100000|2024-12-20 11:45:00|87.46|86.96|88.04|87.54|88.47|87.97|87.22|86.72|825
1734695400000|2024-12-20 11:50:00|88.05|87.55|87.98|87.48|88.3|87.8|86.86|86.36|773
1734695700000|2024-12-20 11:55:00|87.97|87.47|86.96|86.46|88.27|87.77|86.96|86.46|706
1734696000000|2024-12-20 12:00:00|86.97|86.47|87.72|87.22|88.26|87.76|86.9|86.4|665
1734696300000|2024-12-20 12:05:00|87.73|87.23|87.61|87.11|88.22|87.72|87.52|87.02|708
1734696600000|2024-12-20 12:10:00|87.6|87.1|89.08|88.58|89.45|88.95|87.55|87.05|661
1734696900000|2024-12-20 12:15:00|89.06|88.56|90.21|89.71|90.24|89.74|88.86|88.36|719
1734697200000|2024-12-20 12:20:00|90.17|89.67|91.35|90.85|91.58|91.08|90.15|89.65|629
1734697500000|2024-12-20 12:25:00|91.36|90.86|92.17|91.67|92.34|91.84|91.24|90.74|684
1734697800000|2024-12-20 12:30:00|92.18|91.68|92.17|91.67|92.65|92.15|91.83|91.33|707
1734698100000|2024-12-20 12:35:00|92.18|91.68|93.13|92.63|93.26|92.76|92.17|91.67|639
1734698400000|2024-12-20 12:40:00|93.11|92.61|92.71|92.21|93.14|92.64|92.55|92.05|617
1734698700000|2024-12-20 12:45:00|92.72|92.22|93.36|92.86|93.37|92.87|92.61|92.11|468
1734699000000|2024-12-20 12:50:00|93.34|92.84|92.88|92.38|93.51|93.01|92.7|92.2|515
1734699300000|2024-12-20 12:55:00|92.89|92.39|92.98|92.48|93|92.5|92.36|91.86|477
1734699600000|2024-12-20 13:00:00|92.96|92.46|93.28|92.78|93.63|93.13|92.49|91.99|626
1734699900000|2024-12-20 13:05:00|93.3|92.8|92.96|92.46|93.39|92.89|92.65|92.15|668
1734700200000|2024-12-20 13:10:00|92.97|92.47|93.3|92.8|93.44|92.94|92.89|92.39|589
1734700500000|2024-12-20 13:15:00|93.29|92.79|92.52|92.02|93.31|92.81|92.35|91.85|583
1734700800000|2024-12-20 13:20:00|92.55|92.05|92.28|91.78|92.87|92.37|92|91.5|477
1734701100000|2024-12-20 13:25:00|92.34|91.84|92|91.5|92.71|92.21|91.72|91.22|650
1734701400000|2024-12-20 13:30:00|92.04|91.54|94.97|94.47|95|94.5|92.02|91.52|827
1734701700000|2024-12-20 13:35:00|94.99|94.49|94.48|93.98|95.22|94.72|94.12|93.62|750
1734702000000|2024-12-20 13:40:00|94.47|93.97|94.88|94.38|94.98|94.48|94.39|93.89|638
1734702300000|2024-12-20 13:45:00|94.86|94.36|94.92|94.42|95.19|94.69|94.71|94.21|507
1734702600000|2024-12-20 13:50:00|94.94|94.44|94.71|94.21|95.03|94.53|94.37|93.87|555
1734702900000|2024-12-20 13:55:00|94.66|94.16|94.37|93.87|94.69|94.19|94.05|93.55|393
1734703200000|2024-12-20 14:00:00|94.36|93.86|93.9|93.4|94.37|93.87|93.68|93.18|554
1734703500000|2024-12-20 14:05:00|93.88|93.38|94.06|93.56|94.44|93.94|93.79|93.29|559
1734703800000|2024-12-20 14:10:00|94.09|93.59|94.38|93.88|94.38|93.88|93.82|93.32|556
1734704100000|2024-12-20 14:15:00|94.39|93.89|94.23|93.73|94.49|93.99|94.05|93.55|628
1734704400000|2024-12-20 14:20:00|94.24|93.74|94.26|93.76|94.91|94.41|94.15|93.65|523
1734704700000|2024-12-20 14:25:00|94.25|93.75|94.36|93.86|94.84|94.34|94.22|93.72|439
1734705000000|2024-12-20 14:30:00|94.35|93.85|94.56|94.06|94.59|94.09|94.11|93.61|591
1734705300000|2024-12-20 14:35:00|94.57|94.07|95.24|94.74|95.24|94.74|94.36|93.86|486
1734705600000|2024-12-20 14:40:00|95.23|94.73|94.79|94.29|95.43|94.93|94.52|94.02|409
1734705900000|2024-12-20 14:45:00|94.8|94.3|94.04|93.54|94.82|94.32|93.95|93.45|448
1734706200000|2024-12-20 14:50:00|94.03|93.53|94.44|93.94|94.5|94|93.69|93.19|343
1734706500000|2024-12-20 14:55:00|94.45|93.95|94.5|94|94.8|94.3|94.44|93.94|465
1734706800000|2024-12-20 15:00:00|94.51|94.01|94.83|94.33|94.97|94.47|94.44|93.94|396
1734707100000|2024-12-20 15:05:00|94.82|94.32|94.81|94.31|95.23|94.73|94.77|94.27|536
1734707400000|2024-12-20 15:10:00|94.8|94.3|95.38|94.88|95.38|94.88|94.61|94.11|476
1734707700000|2024-12-20 15:15:00|95.37|94.87|95.84|95.34|96.12|95.62|95.24|94.74|479
1734708000000|2024-12-20 15:20:00|95.83|95.33|95.98|95.48|96.05|95.55|95.55|95.05|544
1734708300000|2024-12-20 15:25:00|95.96|95.46|96.59|96.09|96.62|96.12|95.96|95.46|411
1734708600000|2024-12-20 15:30:00|96.57|96.07|96.16|95.66|96.84|96.34|96.12|95.62|476
1734708900000|2024-12-20 15:35:00|96.21|95.71|96.57|96.07|96.64|96.14|96.03|95.53|415
1734709200000|2024-12-20 15:40:00|96.56|96.06|96.65|96.15|96.95|96.45|96.38|95.88|421
1734709500000|2024-12-20 15:45:00|96.66|96.16|96.7|96.2|97.01|96.51|96.51|96.01|419
1734709800000|2024-12-20 15:50:00|96.71|96.21|96.41|95.91|96.93|96.43|96.41|95.91|484
1734710100000|2024-12-20 15:55:00|96.42|95.92|96.29|95.79|96.7|96.2|96.02|95.52|514
1734710400000|2024-12-20 16:00:00|96.28|95.78|96.76|96.26|96.76|96.26|95.93|95.43|445
1734710700000|2024-12-20 16:05:00|96.75|96.25|96.65|96.15|97.1|96.6|96.63|96.13|606
1734711000000|2024-12-20 16:10:00|96.66|96.16|96.92|96.42|97.07|96.57|96.5|96|403
1734711300000|2024-12-20 16:15:00|96.93|96.43|96.98|96.48|97.23|96.73|96.73|96.23|423
1734711600000|2024-12-20 16:20:00|96.99|96.49|97.33|96.83|97.34|96.84|96.77|96.27|400
1734711900000|2024-12-20 16:25:00|97.3|96.8|97.06|96.56|97.3|96.8|96.83|96.33|385
1734712200000|2024-12-20 16:30:00|97.08|96.58|96.98|96.48|97.14|96.64|96.7|96.2|526
1734712500000|2024-12-20 16:35:00|96.96|96.46|98.08|97.58|98.09|97.59|96.92|96.42|500
1734712800000|2024-12-20 16:40:00|98.06|97.56|98.2|97.7|98.36|97.86|98.01|97.51|321
1734713100000|2024-12-20 16:45:00|98.18|97.68|96.98|96.48|98.21|97.71|96.97|96.47|585
1734713400000|2024-12-20 16:50:00|96.99|96.49|96.69|96.19|97.11|96.61|96.33|95.83|442
1734713700000|2024-12-20 16:55:00|96.68|96.18|96.89|96.39|97.15|96.65|96.47|95.97|462
1734714000000|2024-12-20 17:00:00|96.88|96.38|97.01|96.51|97.01|96.51|96.58|96.08|404
1734714300000|2024-12-20 17:05:00|97.03|96.53|97.35|96.85|97.45|96.95|97.03|96.53|398
1734714600000|2024-12-20 17:10:00|97.36|96.86|97.46|96.96|97.46|96.96|96.98|96.48|203
1734714900000|2024-12-20 17:15:00|97.47|96.97|97.44|96.94|97.6|97.1|97.25|96.75|418
1734715200000|2024-12-20 17:20:00|97.45|96.95|97.81|97.31|97.95|97.45|97.36|96.86|358
1734715500000|2024-12-20 17:25:00|97.79|97.29|98.22|97.72|98.25|97.75|97.79|97.29|407
1734715800000|2024-12-20 17:30:00|98.23|97.73|97.54|97.04|98.24|97.74|97.41|96.91|452
1734716100000|2024-12-20 17:35:00|97.52|97.02|98.17|97.67|98.21|97.71|97.52|97.02|398
1734716400000|2024-12-20 17:40:00|98.16|97.66|98.1|97.6|98.21|97.71|97.85|97.35|399
1734716700000|2024-12-20 17:45:00|98.11|97.61|97.96|97.46|98.2|97.7|97.84|97.34|509
1734717000000|2024-12-20 17:50:00|97.97|97.47|97.98|97.48|98.11|97.61|97.78|97.28|384
1734717300000|2024-12-20 17:55:00|98.03|97.53|98.27|97.77|98.41|97.91|98.03|97.53|288
1734717600000|2024-12-20 18:00:00|98.26|97.76|98.21|97.71|98.47|97.97|98.07|97.57|366
1734717900000|2024-12-20 18:05:00|98.2|97.7|97.94|97.44|98.21|97.71|97.89|97.39|371
1734718200000|2024-12-20 18:10:00|97.93|97.43|97.98|97.48|98.14|97.64|97.84|97.34|366
1734718500000|2024-12-20 18:15:00|97.97|97.47|98.23|97.73|98.23|97.73|97.8|97.3|379
1734718800000|2024-12-20 18:20:00|98.25|97.75|98.08|97.58|98.27|97.77|97.9|97.4|327
1734719100000|2024-12-20 18:25:00|98.09|97.59|98.15|97.65|98.19|97.69|98.03|97.53|245
1734719400000|2024-12-20 18:30:00|98.16|97.66|97.58|97.08|98.17|97.67|97.53|97.03|503
1734719700000|2024-12-20 18:35:00|97.62|97.12|98.18|97.68|98.2|97.7|97.62|97.12|175
1734720000000|2024-12-20 18:40:00|98.17|97.67|98.22|97.72|98.29|97.79|98.1|97.6|205
1734720300000|2024-12-20 18:45:00|98.21|97.71|98.5|98|98.5|98|98.02|97.52|311
1734720600000|2024-12-20 18:50:00|98.49|97.99|98.42|97.92|98.54|98.04|98|97.5|362
1734720900000|2024-12-20 18:55:00|98.43|97.93|98.4|97.9|98.74|98.24|98.4|97.9|170
1734721200000|2024-12-20 19:00:00|98.39|97.89|98.53|98.03|98.66|98.16|98.3|97.8|323
1734721500000|2024-12-20 19:05:00|98.52|98.02|98.71|98.21|98.71|98.21|98.36|97.86|272
1734721800000|2024-12-20 19:10:00|98.77|98.27|98.89|98.39|98.96|98.46|98.55|98.05|288
1734722100000|2024-12-20 19:15:00|98.9|98.4|99.77|99.27|99.8|99.3|98.86|98.36|247
1734722400000|2024-12-20 19:20:00|99.75|99.25|100.3|99.8|100.3|99.8|99.69|99.19|267
1734722700000|2024-12-20 19:25:00|100.29|99.79|100.08|99.58|100.36|99.86|99.93|99.43|467
1734723000000|2024-12-20 19:30:00|100.06|99.56|100.5|100|100.53|100.03|100.04|99.54|393
1734723300000|2024-12-20 19:35:00|100.51|100.01|100.81|100.31|101.07|100.57|100.5|100|399
1734723600000|2024-12-20 19:40:00|100.8|100.3|100.65|100.15|100.84|100.34|100.61|100.11|442
1734723900000|2024-12-20 19:45:00|100.66|100.16|100.39|99.89|100.73|100.23|100.34|99.84|352
1734724200000|2024-12-20 19:50:00|100.42|99.92|100.58|100.08|100.63|100.13|100.31|99.81|344
1734724500000|2024-12-20 19:55:00|100.59|100.09|100.26|99.76|100.6|100.1|100.17|99.67|293
1734724800000|2024-12-20 20:00:00|100.28|99.78|99.81|99.31|100.31|99.81|99.52|99.02|453
1734725100000|2024-12-20 20:05:00|99.82|99.32|99.77|99.27|99.98|99.48|99.72|99.22|310
1734725400000|2024-12-20 20:10:00|99.78|99.28|100.23|99.73|100.3|99.8|99.76|99.26|286
1734725700000|2024-12-20 20:15:00|100.22|99.72|99.78|99.28|100.25|99.75|99.5|99|411
1734726000000|2024-12-20 20:20:00|99.77|99.27|99.5|99|99.86|99.36|99.5|99|393
1734726300000|2024-12-20 20:25:00|99.45|98.95|99.48|98.98|99.81|99.31|99.38|98.88|345
1734726600000|2024-12-20 20:30:00|99.5|99|99.09|98.59|99.53|99.03|98.87|98.37|377
1734726900000|2024-12-20 20:35:00|99.08|98.58|99.67|99.17|99.82|99.32|99.05|98.55|435
1734727200000|2024-12-20 20:40:00|99.66|99.16|99.5|99|99.8|99.3|99.41|98.91|417
1734727500000|2024-12-20 20:45:00|99.48|98.98|99.91|99.41|100.02|99.52|99.45|98.95|396
1734727800000|2024-12-20 20:50:00|99.89|99.39|99.86|99.36|99.89|99.39|99.66|99.16|311
1734728100000|2024-12-20 20:55:00|99.85|99.35|99.39|98.89|99.86|99.36|99.38|98.88|249
1734728400000|2024-12-20 21:00:00|99.4|98.9|99.84|99.34|100.02|99.52|99.39|98.89|320
1734728700000|2024-12-20 21:05:00|99.83|99.33|99.17|98.67|99.89|99.39|99.17|98.67|403
1734729000000|2024-12-20 21:10:00|99.18|98.68|98.22|97.72|99.25|98.75|97.98|97.48|365
1734729300000|2024-12-20 21:15:00|98.26|97.76|98.76|98.26|99.07|98.57|98.26|97.76|627
1734729600000|2024-12-20 21:20:00|98.77|98.27|98.85|98.35|99.01|98.51|98.53|98.03|558
1734729900000|2024-12-20 21:25:00|98.86|98.36|99.04|98.54|99.53|99.03|98.78|98.28|428
1734730200000|2024-12-20 21:30:00|99.06|98.56|99.3|98.8|99.42|98.92|98.9|98.4|324
1734730500000|2024-12-20 21:35:00|99.31|98.81|99.25|98.75|99.48|98.98|99.01|98.51|351
1734730800000|2024-12-20 21:40:00|99.24|98.74|99.19|98.69|99.29|98.79|99.01|98.51|322
1734731100000|2024-12-20 21:45:00|99.2|98.7|99.22|98.72|99.28|98.78|98.9|98.4|371
1734731400000|2024-12-20 21:50:00|99.18|98.68|99.53|99.03|99.66|99.16|99.01|98.51|261
1734731700000|2024-12-20 21:55:00|99.52|99.02|99.71|99.21|99.75|99.25|99.35|98.85|141
1734768000000|2024-12-21 08:00:00|104.61|104.11|104.6|104.1|105.03|104.53|104.48|103.98|273
1734768300000|2024-12-21 08:05:00|104.61|104.11|104.41|103.91|104.79|104.29|104.12|103.62|261
1734768600000|2024-12-21 08:10:00|104.4|103.9|104.58|104.08|104.64|104.14|104.3|103.8|313
1734768900000|2024-12-21 08:15:00|104.59|104.09|104.42|103.92|104.6|104.1|104.36|103.86|260
1734769200000|2024-12-21 08:20:00|104.43|103.93|103.97|103.47|104.45|103.95|103.97|103.47|302
1734769500000|2024-12-21 08:25:00|103.93|103.43|103.58|103.08|103.97|103.47|103.58|103.08|206
1734769800000|2024-12-21 08:30:00|103.59|103.09|103.69|103.19|103.82|103.32|103.41|102.91|208
1734770100000|2024-12-21 08:35:00|103.66|103.16|103.98|103.48|104.18|103.68|103.64|103.14|273
1734770400000|2024-12-21 08:40:00|103.99|103.49|103.49|102.99|104.03|103.53|103.41|102.91|313
1734770700000|2024-12-21 08:45:00|103.5|103|103.89|103.39|103.95|103.45|103.49|102.99|289
1734771000000|2024-12-21 08:50:00|103.9|103.4|103.93|103.43|104.07|103.57|103.73|103.23|319
1734771300000|2024-12-21 08:55:00|103.92|103.42|103.76|103.26|103.93|103.43|103.72|103.22|312
1734771600000|2024-12-21 09:00:00|103.77|103.27|103.7|103.2|104.17|103.67|103.37|102.87|312
1734771900000|2024-12-21 09:05:00|103.69|103.19|103.07|102.57|103.71|103.21|103.01|102.51|399
1734772200000|2024-12-21 09:10:00|103.06|102.56|103|102.5|103.26|102.76|102.9|102.4|305
1734772500000|2024-12-21 09:15:00|103.01|102.51|102.59|102.09|103.13|102.63|102.57|102.07|327
1734772800000|2024-12-21 09:20:00|102.6|102.1|102.67|102.17|102.96|102.46|102.57|102.07|274
1734773100000|2024-12-21 09:25:00|102.68|102.18|102.99|102.49|103.05|102.55|102.68|102.18|193
1734773400000|2024-12-21 09:30:00|103|102.5|103.32|102.82|103.34|102.84|102.8|102.3|281
1734773700000|2024-12-21 09:35:00|103.31|102.81|103.49|102.99|103.61|103.11|103.13|102.63|212
1734774000000|2024-12-21 09:40:00|103.5|103|103.31|102.81|103.5|103|103.23|102.73|325
1734774300000|2024-12-21 09:45:00|103.3|102.8|103.36|102.86|103.36|102.86|102.98|102.48|284
1734774600000|2024-12-21 09:50:00|103.37|102.87|103.45|102.95|103.58|103.08|103.37|102.87|171
1734774900000|2024-12-21 09:55:00|103.46|102.96|103.41|102.91|103.52|103.02|103.28|102.78|199
1734775200000|2024-12-21 10:00:00|103.42|102.92|103.47|102.97|103.48|102.98|103.22|102.72|216
1734775500000|2024-12-21 10:05:00|103.46|102.96|103.25|102.75|103.46|102.96|103.06|102.56|425
1734775800000|2024-12-21 10:10:00|103.24|102.74|103.43|102.93|103.47|102.97|103.19|102.69|104
1734776100000|2024-12-21 10:15:00|103.45|102.95|103.33|102.83|103.45|102.95|103.18|102.68|274
1734776400000|2024-12-21 10:20:00|103.32|102.82|103.77|103.27|103.79|103.29|103.27|102.77|172
1734776700000|2024-12-21 10:25:00|103.78|103.28|105.11|104.61|105.11|104.61|103.76|103.26|209
1734777000000|2024-12-21 10:30:00|105.09|104.59|104.21|103.71|105.11|104.61|104.15|103.65|436
1734777300000|2024-12-21 10:35:00|104.2|103.7|103.6|103.1|104.21|103.71|103.43|102.93|350
1734777600000|2024-12-21 10:40:00|103.61|103.11|103.42|102.92|103.73|103.23|103.37|102.87|367
1734777900000|2024-12-21 10:45:00|103.41|102.91|103.8|103.3|103.82|103.32|103.39|102.89|370
1734778200000|2024-12-21 10:50:00|103.81|103.31|103.65|103.15|103.84|103.34|103.58|103.08|358
1734778500000|2024-12-21 10:55:00|103.64|103.14|104.08|103.58|104.08|103.58|103.56|103.06|190
1734778800000|2024-12-21 11:00:00|104.07|103.57|104.01|103.51|104.29|103.79|103.97|103.47|242
1734779100000|2024-12-21 11:05:00|104|103.5|104.37|103.87|104.41|103.91|103.94|103.44|214
1734779400000|2024-12-21 11:10:00|104.38|103.88|104.51|104.01|104.53|104.03|104.2|103.7|340
1734779700000|2024-12-21 11:15:00|104.49|103.99|104.4|103.9|104.58|104.08|104.3|103.8|374
1734780000000|2024-12-21 11:20:00|104.42|103.92|103.88|103.38|104.52|104.02|103.82|103.32|386
1734780300000|2024-12-21 11:25:00|103.89|103.39|103.33|102.83|103.89|103.39|103.25|102.75|312
1734780600000|2024-12-21 11:30:00|103.34|102.84|103.73|103.23|103.77|103.27|103.17|102.67|391
1734780900000|2024-12-21 11:35:00|103.72|103.22|104.11|103.61|104.2|103.7|103.67|103.17|327
1734781200000|2024-12-21 11:40:00|104.12|103.62|104.25|103.75|104.38|103.88|104.05|103.55|331
1734781500000|2024-12-21 11:45:00|104.24|103.74|103.89|103.39|104.4|103.9|103.74|103.24|335
1734781800000|2024-12-21 11:50:00|103.88|103.38|104.16|103.66|104.17|103.67|103.88|103.38|193
1734782100000|2024-12-21 11:55:00|104.17|103.67|103.97|103.47|104.28|103.78|103.95|103.45|243
1734782400000|2024-12-21 12:00:00|103.97|103.47|103.5|103|104.02|103.52|103.37|102.87|435
1734782700000|2024-12-21 12:05:00|103.51|103.01|102.82|102.32|103.54|103.04|102.81|102.31|393
1734783000000|2024-12-21 12:10:00|102.84|102.34|103.22|102.72|103.22|102.72|102.57|102.07|393
1734783300000|2024-12-21 12:15:00|103.21|102.71|103.68|103.18|103.8|103.3|103.19|102.69|296
1734783600000|2024-12-21 12:20:00|103.67|103.17|103.31|102.81|103.67|103.17|103.23|102.73|433
1734783900000|2024-12-21 12:25:00|103.3|102.8|102.72|102.22|103.42|102.92|102.68|102.18|404
1734784200000|2024-12-21 12:30:00|102.72|102.22|102.22|101.72|102.73|102.23|102.11|101.61|579
1734784500000|2024-12-21 12:35:00|102.21|101.71|101.65|101.15|102.25|101.75|101.44|100.94|613
1734784800000|2024-12-21 12:40:00|101.66|101.16|101.41|100.91|102.24|101.74|101.36|100.86|700
1734785100000|2024-12-21 12:45:00|101.43|100.93|101.65|101.15|101.98|101.48|101.42|100.92|594
1734785400000|2024-12-21 12:50:00|101.67|101.17|101.92|101.42|102.29|101.79|101.39|100.89|509
1734785700000|2024-12-21 12:55:00|101.93|101.43|101.31|100.81|101.93|101.43|101.28|100.78|556
1734786000000|2024-12-21 13:00:00|101.3|100.8|101.43|100.93|101.7|101.2|101.26|100.76|457
1734786300000|2024-12-21 13:05:00|101.44|100.94|101.4|100.9|101.82|101.32|101.34|100.84|513
1734786600000|2024-12-21 13:10:00|101.39|100.89|100.97|100.47|101.4|100.9|100.86|100.36|452
1734786900000|2024-12-21 13:15:00|100.96|100.46|100.05|99.55|101.03|100.53|100.05|99.55|531
1734787200000|2024-12-21 13:20:00|100.07|99.57|99.45|98.95|100.13|99.63|99.07|98.57|567
1734787500000|2024-12-21 13:25:00|99.46|98.96|98.72|98.22|99.51|99.01|98.58|98.08|649
1734787800000|2024-12-21 13:30:00|98.71|98.21|99.2|98.7|99.21|98.71|97.98|97.48|556
1734788100000|2024-12-21 13:35:00|99.19|98.69|99.95|99.45|100.35|99.85|99.06|98.56|606
1734788400000|2024-12-21 13:40:00|99.93|99.43|100.43|99.93|100.72|100.22|99.81|99.31|485
1734788700000|2024-12-21 13:45:00|100.45|99.95|101.33|100.83|101.35|100.85|100.4|99.9|458
1734789000000|2024-12-21 13:50:00|101.35|100.85|100.23|99.73|101.35|100.85|100.17|99.67|633
1734789300000|2024-12-21 13:55:00|100.21|99.71|100.6|100.1|100.98|100.48|100.07|99.57|568
1734789600000|2024-12-21 14:00:00|100.59|100.09|101.26|100.76|101.36|100.86|100.59|100.09|526
1734789900000|2024-12-21 14:05:00|101.25|100.75|101.17|100.67|101.39|100.89|100.65|100.15|499
1734790200000|2024-12-21 14:10:00|101.2|100.7|101.65|101.15|101.78|101.28|101.08|100.58|343
1734790500000|2024-12-21 14:15:00|101.66|101.16|101.67|101.17|101.73|101.23|101.32|100.82|490
1734790800000|2024-12-21 14:20:00|101.66|101.16|100.86|100.36|101.72|101.22|100.83|100.33|488
1734791100000|2024-12-21 14:25:00|100.85|100.35|101.06|100.56|101.41|100.91|100.65|100.15|448
1734791400000|2024-12-21 14:30:00|101.05|100.55|101.51|101.01|101.58|101.08|100.93|100.43|421
1734791700000|2024-12-21 14:35:00|101.53|101.03|100.79|100.29|101.58|101.08|100.7|100.2|528
1734792000000|2024-12-21 14:40:00|100.8|100.3|100.43|99.93|100.81|100.31|100.31|99.81|416
1734792300000|2024-12-21 14:45:00|100.46|99.96|101.1|100.6|101.29|100.79|100.45|99.95|471
1734792600000|2024-12-21 14:50:00|101.04|100.54|100.56|100.06|101.04|100.54|100.4|99.9|483
1734792900000|2024-12-21 14:55:00|100.55|100.05|100.04|99.54|100.56|100.06|99.95|99.45|510
1734793200000|2024-12-21 15:00:00|100.05|99.55|100.64|100.14|100.64|100.14|100.05|99.55|479
1734793500000|2024-12-21 15:05:00|100.63|100.13|100.86|100.36|101.16|100.66|100.51|100.01|444
1734793800000|2024-12-21 15:10:00|100.85|100.35|100.64|100.14|100.87|100.37|100.37|99.87|489
1734794100000|2024-12-21 15:15:00|100.63|100.13|100.87|100.37|101.19|100.69|100.6|100.1|482
1734794400000|2024-12-21 15:20:00|100.88|100.38|101.09|100.59|101.4|100.9|100.77|100.27|308
1734794700000|2024-12-21 15:25:00|101.1|100.6|101.1|100.6|101.3|100.8|100.99|100.49|357
1734795000000|2024-12-21 15:30:00|101.11|100.61|101.23|100.73|101.29|100.79|101.04|100.54|384
1734795300000|2024-12-21 15:35:00|101.22|100.72|101.16|100.66|101.34|100.84|100.97|100.47|433
1734795600000|2024-12-21 15:40:00|101.15|100.65|100.76|100.26|101.21|100.71|100.66|100.16|365
1734795900000|2024-12-21 15:45:00|100.79|100.29|101.12|100.62|101.18|100.68|100.73|100.23|324
1734796200000|2024-12-21 15:50:00|101.11|100.61|100.79|100.29|101.36|100.86|100.76|100.26|402
1734796500000|2024-12-21 15:55:00|100.78|100.28|100.89|100.39|100.91|100.41|100.71|100.21|334
1734796800000|2024-12-21 16:00:00|100.9|100.4|100.05|99.55|100.95|100.45|100.02|99.52|454
1734797100000|2024-12-21 16:05:00|100.04|99.54|99.44|98.94|100.26|99.76|99.4|98.9|560
1734797400000|2024-12-21 16:10:00|99.45|98.95|100.95|100.45|100.96|100.46|99.38|98.88|529
1734797700000|2024-12-21 16:15:00|100.96|100.46|101.09|100.59|101.41|100.91|100.55|100.05|463
1734798000000|2024-12-21 16:20:00|101.11|100.61|101.15|100.65|101.49|100.99|100.91|100.41|531
1734798300000|2024-12-21 16:25:00|101.16|100.66|101.18|100.68|101.3|100.8|100.98|100.48|465
1734798600000|2024-12-21 16:30:00|101.17|100.67|100.59|100.09|101.35|100.85|100.53|100.03|646
1734798900000|2024-12-21 16:35:00|100.58|100.08|100.67|100.17|101.03|100.53|100.11|99.61|572
1734799200000|2024-12-21 16:40:00|100.68|100.18|99.9|99.4|100.68|100.18|99.83|99.33|583
1734799500000|2024-12-21 16:45:00|99.91|99.41|100.13|99.63|100.21|99.71|99.83|99.33|442
1734799800000|2024-12-21 16:50:00|100.14|99.64|100.13|99.63|100.61|100.11|99.93|99.43|509
1734800100000|2024-12-21 16:55:00|100.14|99.64|100.17|99.67|100.4|99.9|100.01|99.51|479
1734800400000|2024-12-21 17:00:00|100.15|99.65|100.54|100.04|100.57|100.07|99.83|99.33|567
1734800700000|2024-12-21 17:05:00|100.57|100.07|99.67|99.17|100.89|100.39|99.36|98.86|733
1734801000000|2024-12-21 17:10:00|99.66|99.16|99.94|99.44|99.95|99.45|99.38|98.88|536
1734801300000|2024-12-21 17:15:00|99.95|99.45|100.04|99.54|100.45|99.95|99.8|99.3|625
1734801600000|2024-12-21 17:20:00|100.07|99.57|99.89|99.39|100.31|99.81|99.51|99.01|702
1734801900000|2024-12-21 17:25:00|99.9|99.4|100.31|99.81|100.32|99.82|99.76|99.26|413
1734802200000|2024-12-21 17:30:00|100.3|99.8|99.78|99.28|100.54|100.04|99.76|99.26|566
1734802500000|2024-12-21 17:35:00|99.77|99.27|100.34|99.84|100.34|99.84|99.54|99.04|495
1734802800000|2024-12-21 17:40:00|100.33|99.83|99.98|99.48|100.43|99.93|99.9|99.4|458
1734803100000|2024-12-21 17:45:00|99.99|99.49|100.42|99.92|100.63|100.13|99.94|99.44|317
1734803400000|2024-12-21 17:50:00|100.4|99.9|101.27|100.77|101.39|100.89|100.39|99.89|303
1734803700000|2024-12-21 17:55:00|101.28|100.78|101.19|100.69|101.59|101.09|101.18|100.68|251
1734804000000|2024-12-21 18:00:00|101.17|100.67|101.55|101.05|101.59|101.09|101.17|100.67|430
1734804300000|2024-12-21 18:05:00|101.57|101.07|101.24|100.74|101.7|101.2|101.1|100.6|464
1734804600000|2024-12-21 18:10:00|101.23|100.73|100.91|100.41|101.25|100.75|100.85|100.35|488
1734804900000|2024-12-21 18:15:00|100.92|100.42|101.41|100.91|101.45|100.95|100.69|100.19|358
1734805200000|2024-12-21 18:20:00|101.44|100.94|101.6|101.1|101.69|101.19|101.29|100.79|416
1734805500000|2024-12-21 18:25:00|101.59|101.09|101.21|100.71|101.67|101.17|101.12|100.62|532
1734805800000|2024-12-21 18:30:00|101.22|100.72|101.05|100.55|101.45|100.95|100.74|100.24|528
1734806100000|2024-12-21 18:35:00|101.04|100.54|100.46|99.96|101.29|100.79|100.44|99.94|545
1734806400000|2024-12-21 18:40:00|100.45|99.95|101.12|100.62|101.22|100.72|100.44|99.94|397
1734806700000|2024-12-21 18:45:00|101.11|100.61|100.38|99.88|101.12|100.62|100.33|99.83|594
1734807000000|2024-12-21 18:50:00|100.4|99.9|100.13|99.63|100.44|99.94|100.04|99.54|405
1734807300000|2024-12-21 18:55:00|100.12|99.62|100.51|100.01|100.63|100.13|100.02|99.52|367
1734807600000|2024-12-21 19:00:00|100.54|100.04|100.12|99.62|100.56|100.06|99.91|99.41|566
1734807900000|2024-12-21 19:05:00|100.13|99.63|99.3|98.8|100.16|99.66|99.26|98.76|493
1734808200000|2024-12-21 19:10:00|99.29|98.79|99.89|99.39|99.96|99.46|99.26|98.76|486
1734808500000|2024-12-21 19:15:00|99.9|99.4|99.8|99.3|100.13|99.63|99.4|98.9|723
1734808800000|2024-12-21 19:20:00|99.79|99.29|100.14|99.64|100.14|99.64|99.2|98.7|588
1734809100000|2024-12-21 19:25:00|100.12|99.62|100.14|99.64|100.63|100.13|99.91|99.41|465
1734809400000|2024-12-21 19:30:00|100.16|99.66|99.74|99.24|100.47|99.97|99.73|99.23|622
1734809700000|2024-12-21 19:35:00|99.72|99.22|99.46|98.96|99.88|99.38|99.27|98.77|710
1734810000000|2024-12-21 19:40:00|99.45|98.95|100.45|99.95|100.84|100.34|99.44|98.94|640
1734810300000|2024-12-21 19:45:00|100.46|99.96|100.06|99.56|101.01|100.51|99.88|99.38|742
1734810600000|2024-12-21 19:50:00|100.08|99.58|100.59|100.09|100.6|100.1|100.03|99.53|531
1734810900000|2024-12-21 19:55:00|100.57|100.07|101.22|100.72|101.22|100.72|100.34|99.84|453
1734811200000|2024-12-21 20:00:00|101.24|100.74|101.27|100.77|101.92|101.42|100.94|100.44|638
1734811500000|2024-12-21 20:05:00|101.3|100.8|102.43|101.93|102.43|101.93|101.25|100.75|670
1734811800000|2024-12-21 20:10:00|102.46|101.96|102.27|101.77|102.73|102.23|102.22|101.72|588
1734812100000|2024-12-21 20:15:00|102.26|101.76|102.23|101.73|102.36|101.86|101.69|101.19|646
1734812400000|2024-12-21 20:20:00|102.21|101.71|102.41|101.91|102.59|102.09|102.09|101.59|542
1734812700000|2024-12-21 20:25:00|102.4|101.9|102.23|101.73|102.41|101.91|101.96|101.46|545
1734813000000|2024-12-21 20:30:00|102.21|101.71|101.97|101.47|102.23|101.73|101.68|101.18|482
1734813300000|2024-12-21 20:35:00|101.96|101.46|102.37|101.87|102.42|101.92|101.69|101.19|445
1734813600000|2024-12-21 20:40:00|102.35|101.85|102.09|101.59|102.36|101.86|101.95|101.45|410
1734813900000|2024-12-21 20:45:00|102.1|101.6|102.08|101.58|102.29|101.79|101.74|101.24|519
1734814200000|2024-12-21 20:50:00|102.12|101.62|101.8|101.3|102.17|101.67|101.72|101.22|520
1734814500000|2024-12-21 20:55:00|101.79|101.29|101.85|101.35|101.95|101.45|101.61|101.11|283
1734814800000|2024-12-21 21:00:00|101.86|101.36|101.68|101.18|102.13|101.63|101.59|101.09|352
1734815100000|2024-12-21 21:05:00|101.72|101.22|101.23|100.73|101.78|101.28|101.13|100.63|370
1734815400000|2024-12-21 21:10:00|101.2|100.7|101.31|100.81|101.38|100.88|101.12|100.62|309
1734815700000|2024-12-21 21:15:00|101.3|100.8|100.62|100.12|101.4|100.9|100.61|100.11|330
1734816000000|2024-12-21 21:20:00|100.63|100.13|101.23|100.73|101.25|100.75|100.55|100.05|335
1734816300000|2024-12-21 21:25:00|101.24|100.74|101.01|100.51|101.25|100.75|100.92|100.42|454
1734816600000|2024-12-21 21:30:00|101|100.5|101|100.5|101.01|100.51|100.55|100.05|379
1734816900000|2024-12-21 21:35:00|100.99|100.49|99.89|99.39|101|100.5|99.89|99.39|304
1734817200000|2024-12-21 21:40:00|99.9|99.4|100.59|100.09|100.62|100.12|99.9|99.4|461
1734817500000|2024-12-21 21:45:00|100.57|100.07|100.44|99.94|100.84|100.34|100.25|99.75|453
1734817800000|2024-12-21 21:50:00|100.43|99.93|100.16|99.66|100.56|100.06|99.89|99.39|571
1734818100000|2024-12-21 21:55:00|100.15|99.65|100.33|99.83|100.72|100.22|100.12|99.62|360
1734818400000|2024-12-21 22:00:00|100.34|99.84|99.96|99.46|100.37|99.87|99.84|99.34|425
1734818700000|2024-12-21 22:05:00|99.95|99.45|99.75|99.25|100.27|99.77|99.7|99.2|582
1734819000000|2024-12-21 22:10:00|99.76|99.26|99.65|99.15|99.83|99.33|99.53|99.03|255
1734819300000|2024-12-21 22:15:00|99.67|99.17|100.22|99.72|100.44|99.94|99.58|99.08|547
1734819600000|2024-12-21 22:20:00|100.23|99.73|100.8|100.3|100.88|100.38|100.23|99.73|272
1734819900000|2024-12-21 22:25:00|100.81|100.31|101.94|101.44|101.96|101.46|100.79|100.29|387
1734820200000|2024-12-21 22:30:00|101.91|101.41|101.28|100.78|102|101.5|101.1|100.6|357
1734820500000|2024-12-21 22:35:00|101.29|100.79|101.48|100.98|101.61|101.11|101.18|100.68|193
1734820800000|2024-12-21 22:40:00|101.47|100.97|101.96|101.46|101.96|101.46|101.25|100.75|84
1734821100000|2024-12-21 22:45:00|101.99|101.49|101.49|100.99|101.99|101.49|101.43|100.93|225
1734821400000|2024-12-21 22:50:00|101.48|100.98|101.31|100.81|101.49|100.99|101.13|100.63|190
1734821700000|2024-12-21 22:55:00|101.3|100.8|101.26|100.76|101.36|100.86|100.95|100.45|230
1734822000000|2024-12-21 23:00:00|101.23|100.73|100.65|100.15|101.27|100.77|100.64|100.14|216
1734822300000|2024-12-21 23:05:00|100.68|100.18|100.67|100.17|100.76|100.26|100.36|99.86|354
1734822600000|2024-12-21 23:10:00|100.66|100.16|101.29|100.79|101.38|100.88|100.66|100.16|298
1734822900000|2024-12-21 23:15:00|101.28|100.78|101.3|100.8|101.42|100.92|100.94|100.44|312
1734823200000|2024-12-21 23:20:00|101.29|100.79|101.53|101.03|101.57|101.07|101.23|100.73|207
1734823500000|2024-12-21 23:25:00|101.52|101.02|101.51|101.01|101.52|101.02|101.33|100.83|211
1734823800000|2024-12-21 23:30:00|101.5|101|101.23|100.73|101.5|101|100.94|100.44|280
1734824100000|2024-12-21 23:35:00|101.24|100.74|101.51|101.01|101.57|101.07|101.23|100.73|221
1734824400000|2024-12-21 23:40:00|101.5|101|101.02|100.52|101.51|101.01|100.85|100.35|295
1734824700000|2024-12-21 23:45:00|101.04|100.54|101.31|100.81|101.42|100.92|100.88|100.38|386
1734825000000|2024-12-21 23:50:00|101.29|100.79|101.65|101.15|101.79|101.29|101.22|100.72|424
1734825300000|2024-12-21 23:55:00|101.64|101.14|101.78|101.28|101.83|101.33|101.55|101.05|315
1734825600000|2024-12-22 00:00:00|101.73|101.23|101.1|100.6|101.74|101.24|100.75|100.25|457
1734825900000|2024-12-22 00:05:00|101.12|100.62|101.14|100.64|101.4|100.9|100.93|100.43|505
1734826200000|2024-12-22 00:10:00|101.13|100.63|100.48|99.98|101.17|100.67|100.48|99.98|335
1734826500000|2024-12-22 00:15:00|100.45|99.95|100.53|100.03|100.72|100.22|100.38|99.88|523
1734826800000|2024-12-22 00:20:00|100.54|100.04|101.14|100.64|101.15|100.65|100.36|99.86|342
1734827100000|2024-12-22 00:25:00|101.15|100.65|101.1|100.6|101.18|100.68|100.78|100.28|313
1734827400000|2024-12-22 00:30:00|101.09|100.59|101.11|100.61|101.21|100.71|100.71|100.21|364
1734827700000|2024-12-22 00:35:00|101.12|100.62|101.83|101.33|102.13|101.63|101.12|100.62|347
1734828000000|2024-12-22 00:40:00|101.84|101.34|102.14|101.64|102.18|101.68|101.6|101.1|278
1734828300000|2024-12-22 00:45:00|102.08|101.58|101.7|101.2|102.26|101.76|101.65|101.15|366
1734828600000|2024-12-22 00:50:00|101.71|101.21|101.82|101.32|102.06|101.56|101.56|101.06|423
1734828900000|2024-12-22 00:55:00|101.83|101.33|101.45|100.95|101.84|101.34|101.33|100.83|294
1734829200000|2024-12-22 01:00:00|101.46|100.96|101.63|101.13|101.78|101.28|101.01|100.51|347
1734829500000|2024-12-22 01:05:00|101.62|101.12|101.83|101.33|102.08|101.58|101.51|101.01|374
1734829800000|2024-12-22 01:10:00|101.82|101.32|101.64|101.14|101.84|101.34|101.57|101.07|272
1734830100000|2024-12-22 01:15:00|101.65|101.15|101.15|100.65|101.66|101.16|101.03|100.53|404
1734830400000|2024-12-22 01:20:00|101.14|100.64|101.13|100.63|101.54|101.04|101.07|100.57|325
1734830700000|2024-12-22 01:25:00|101.12|100.62|100.97|100.47|101.49|100.99|100.96|100.46|356
1734831000000|2024-12-22 01:30:00|101.01|100.51|100.54|100.04|101.01|100.51|100.49|99.99|531
1734831300000|2024-12-22 01:35:00|100.53|100.03|100.3|99.8|100.77|100.27|100.24|99.74|568
1734831600000|2024-12-22 01:40:00|100.31|99.81|100.03|99.53|100.41|99.91|99.76|99.26|420
1734831900000|2024-12-22 01:45:00|100.03|99.53|100.4|99.9|100.42|99.92|99.92|99.42|300
1734832200000|2024-12-22 01:50:00|100.38|99.88|100.71|100.21|100.94|100.44|100.25|99.75|316
1734832500000|2024-12-22 01:55:00|100.72|100.22|100.91|100.41|101.05|100.55|100.69|100.19|236
1734832800000|2024-12-22 02:00:00|100.9|100.4|100.75|100.25|101.07|100.57|100.75|100.25|293
1734833100000|2024-12-22 02:05:00|100.76|100.26|100.84|100.34|100.91|100.41|100.47|99.97|321
1734833400000|2024-12-22 02:10:00|100.85|100.35|100.74|100.24|100.9|100.4|100.6|100.1|221
1734833700000|2024-12-22 02:15:00|100.75|100.25|100.84|100.34|101.05|100.55|100.73|100.23|265
1734834000000|2024-12-22 02:20:00|100.85|100.35|100.62|100.12|100.89|100.39|100.43|99.93|300
1734834300000|2024-12-22 02:25:00|100.61|100.11|100.99|100.49|101.02|100.52|100.57|100.07|170
1734834600000|2024-12-22 02:30:00|101.01|100.51|100.54|100.04|101.05|100.55|100.45|99.95|351
1734834900000|2024-12-22 02:35:00|100.52|100.02|100.24|99.74|100.64|100.14|99.97|99.47|372
1734835200000|2024-12-22 02:40:00|100.23|99.73|100.29|99.79|100.53|100.03|100.18|99.68|295
1734835500000|2024-12-22 02:45:00|100.3|99.8|100.39|99.89|100.52|100.02|100.23|99.73|352
1734835800000|2024-12-22 02:50:00|100.38|99.88|100.43|99.93|100.57|100.07|100.19|99.69|360
1734836100000|2024-12-22 02:55:00|100.42|99.92|100.36|99.86|100.55|100.05|100.05|99.55|289
1734836400000|2024-12-22 03:00:00|100.35|99.85|100|99.5|100.39|99.89|99.9|99.4|452
1734836700000|2024-12-22 03:05:00|100.02|99.52|99.36|98.86|100.04|99.54|99.36|98.86|378
1734837000000|2024-12-22 03:10:00|99.34|98.84|99.37|98.87|99.54|99.04|99.11|98.61|502
1734837300000|2024-12-22 03:15:00|99.38|98.88|100.29|99.79|100.45|99.95|99.17|98.67|384
1734837600000|2024-12-22 03:20:00|100.26|99.76|100.24|99.74|100.9|100.4|99.95|99.45|336
1734837900000|2024-12-22 03:25:00|100.21|99.71|100.11|99.61|100.35|99.85|100.01|99.51|426
1734838200000|2024-12-22 03:30:00|100.12|99.62|100.42|99.92|100.42|99.92|100.06|99.56|338
1734838500000|2024-12-22 03:35:00|100.41|99.91|100|99.5|100.58|100.08|99.93|99.43|323
1734838800000|2024-12-22 03:40:00|99.98|99.48|99.81|99.31|100|99.5|99.63|99.13|254
1734839100000|2024-12-22 03:45:00|99.8|99.3|99.11|98.61|99.92|99.42|99.07|98.57|396
1734839400000|2024-12-22 03:50:00|99.1|98.6|99.49|98.99|99.62|99.12|99.07|98.57|333
1734839700000|2024-12-22 03:55:00|99.48|98.98|99.91|99.41|99.92|99.42|99.48|98.98|175
1734840000000|2024-12-22 04:00:00|99.89|99.39|99.92|99.42|100.1|99.6|99.76|99.26|263
1734840300000|2024-12-22 04:05:00|99.91|99.41|100.34|99.84|100.34|99.84|99.73|99.23|219
1734840600000|2024-12-22 04:10:00|100.33|99.83|100.12|99.62|100.33|99.83|100.11|99.61|213
1734840900000|2024-12-22 04:15:00|100.11|99.61|99.88|99.38|100.12|99.62|99.7|99.2|243
1734841200000|2024-12-22 04:20:00|99.9|99.4|99.54|99.04|99.98|99.48|99.51|99.01|234
1734841500000|2024-12-22 04:25:00|99.55|99.05|99.85|99.35|99.85|99.35|99.52|99.02|246
1734841800000|2024-12-22 04:30:00|99.86|99.36|99.58|99.08|100.07|99.57|99.55|99.05|248
1734842100000|2024-12-22 04:35:00|99.57|99.07|99.45|98.95|99.78|99.28|99.39|98.89|309
1734842400000|2024-12-22 04:40:00|99.44|98.94|99.24|98.74|99.63|99.13|99.23|98.73|224
1734842700000|2024-12-22 04:45:00|99.3|98.8|99.1|98.6|99.56|99.06|99.1|98.6|393
1734843000000|2024-12-22 04:50:00|99.08|98.58|98.77|98.27|99.14|98.64|98.72|98.22|415
1734843300000|2024-12-22 04:55:00|98.76|98.26|98.59|98.09|99.01|98.51|98.59|98.09|334
1734843600000|2024-12-22 05:00:00|98.64|98.14|98.57|98.07|98.75|98.25|98.51|98.01|333
1734843900000|2024-12-22 05:05:00|98.58|98.08|97.47|96.97|98.58|98.08|97.46|96.96|397
1734844200000|2024-12-22 05:10:00|97.48|96.98|97.33|96.83|97.9|97.4|96.94|96.44|489
1734844500000|2024-12-22 05:15:00|97.35|96.85|98.12|97.62|98.13|97.63|97.25|96.75|453
1734844800000|2024-12-22 05:20:00|98.11|97.61|97.76|97.26|98.13|97.63|97.36|96.86|430
1734845100000|2024-12-22 05:25:00|97.79|97.29|97.8|97.3|97.99|97.49|97.58|97.08|373
1734845400000|2024-12-22 05:30:00|97.81|97.31|98.49|97.99|98.54|98.04|97.68|97.18|328
1734845700000|2024-12-22 05:35:00|98.48|97.98|99.03|98.53|99.03|98.53|98.47|97.97|290
1734846000000|2024-12-22 05:40:00|99.02|98.52|98.43|97.93|99.03|98.53|98.34|97.84|394
1734846300000|2024-12-22 05:45:00|98.41|97.91|98.46|97.96|98.61|98.11|98.38|97.88|308
1734846600000|2024-12-22 05:50:00|98.47|97.97|99.05|98.55|99.22|98.72|98.45|97.95|244
1734846900000|2024-12-22 05:55:00|99.06|98.56|98.87|98.37|99.06|98.56|98.76|98.26|294
1734847200000|2024-12-22 06:00:00|98.88|98.38|98.76|98.26|98.94|98.44|98.57|98.07|291
1734847500000|2024-12-22 06:05:00|98.78|98.28|99.28|98.78|99.28|98.78|98.78|98.28|253
1734847800000|2024-12-22 06:10:00|99.27|98.77|99.79|99.29|99.82|99.32|99.27|98.77|159
1734848100000|2024-12-22 06:15:00|99.76|99.26|99.65|99.15|99.8|99.3|99.43|98.93|373
1734848400000|2024-12-22 06:20:00|99.66|99.16|100.04|99.54|100.04|99.54|99.58|99.08|187
1734848700000|2024-12-22 06:25:00|100.05|99.55|99.69|99.19|100.18|99.68|99.61|99.11|270
1734849000000|2024-12-22 06:30:00|99.7|99.2|99.69|99.19|99.71|99.21|99.56|99.06|202
1734849300000|2024-12-22 06:35:00|99.68|99.18|99.48|98.98|99.77|99.27|99.4|98.9|220
1734849600000|2024-12-22 06:40:00|99.53|99.03|99.54|99.04|99.58|99.08|99.26|98.76|167
1734849900000|2024-12-22 06:45:00|99.55|99.05|99.73|99.23|99.82|99.32|99.55|99.05|183
1734850200000|2024-12-22 06:50:00|99.71|99.21|99.87|99.37|99.87|99.37|99.67|99.17|138
1734850500000|2024-12-22 06:55:00|99.88|99.38|99.92|99.42|100|99.5|99.85|99.35|264
1734850800000|2024-12-22 07:00:00|99.95|99.45|100.07|99.57|100.25|99.75|99.94|99.44|249
1734851100000|2024-12-22 07:05:00|100.08|99.58|100.21|99.71|100.21|99.71|100.01|99.51|150
1734851400000|2024-12-22 07:10:00|100.22|99.72|100.47|99.97|100.55|100.05|100.22|99.72|205
1734851700000|2024-12-22 07:15:00|100.4|99.9|100|99.5|100.42|99.92|99.98|99.48|280
1734852000000|2024-12-22 07:20:00|100.01|99.51|99.85|99.35|100.01|99.51|99.8|99.3|304
1734852300000|2024-12-22 07:25:00|99.82|99.32|100.1|99.6|100.1|99.6|99.76|99.26|134
1734852600000|2024-12-22 07:30:00|100.11|99.61|100.05|99.55|100.35|99.85|99.92|99.42|219
1734852900000|2024-12-22 07:35:00|100.04|99.54|99.83|99.33|100.19|99.69|99.83|99.33|221
1734853200000|2024-12-22 07:40:00|99.84|99.34|99.96|99.46|100.19|99.69|99.83|99.33|236
1734853500000|2024-12-22 07:45:00|99.95|99.45|100.01|99.51|100.13|99.63|99.94|99.44|202
1734853800000|2024-12-22 07:50:00|100.02|99.52|99.83|99.33|100.04|99.54|99.83|99.33|208
1734854100000|2024-12-22 07:55:00|99.84|99.34|100.02|99.52|100.02|99.52|99.83|99.33|166
1734854400000|2024-12-22 08:00:00|100.01|99.51|100.91|100.41|100.94|100.44|100|99.5|223
1734854700000|2024-12-22 08:05:00|100.9|100.4|101.28|100.78|101.35|100.85|100.87|100.37|290
1734855000000|2024-12-22 08:10:00|101.27|100.77|101|100.5|101.27|100.77|100.85|100.35|345
1734855300000|2024-12-22 08:15:00|101.02|100.52|101.47|100.97|101.49|100.99|100.85|100.35|257
1734855600000|2024-12-22 08:20:00|101.46|100.96|101.26|100.76|101.51|101.01|101.2|100.7|341
1734855900000|2024-12-22 08:25:00|101.25|100.75|101.29|100.79|101.33|100.83|101.1|100.6|315
1734856200000|2024-12-22 08:30:00|101.25|100.75|101.26|100.76|101.33|100.83|101.09|100.59|319
1734856500000|2024-12-22 08:35:00|101.25|100.75|101|100.5|101.25|100.75|101|100.5|316
1734856800000|2024-12-22 08:40:00|100.99|100.49|100.89|100.39|100.99|100.49|100.82|100.32|225
1734857100000|2024-12-22 08:45:00|100.9|100.4|100.94|100.44|101.02|100.52|100.8|100.3|244
1734857400000|2024-12-22 08:50:00|100.95|100.45|100.94|100.44|101.01|100.51|100.89|100.39|286
1734857700000|2024-12-22 08:55:00|100.95|100.45|100.82|100.32|101.02|100.52|100.78|100.28|196
1734858000000|2024-12-22 09:00:00|100.84|100.34|100.92|100.42|101.31|100.81|100.8|100.3|218
1734858300000|2024-12-22 09:05:00|100.94|100.44|100.86|100.36|101.03|100.53|100.73|100.23|198
1734858600000|2024-12-22 09:10:00|100.85|100.35|101.22|100.72|101.28|100.78|100.84|100.34|173
1734858900000|2024-12-22 09:15:00|101.27|100.77|101.28|100.78|101.44|100.94|101.14|100.64|235
1734859200000|2024-12-22 09:20:00|101.27|100.77|101.4|100.9|101.43|100.93|101.22|100.72|201
1734859500000|2024-12-22 09:25:00|101.42|100.92|101.35|100.85|101.68|101.18|101.33|100.83|314
1734859800000|2024-12-22 09:30:00|101.34|100.84|101.59|101.09|101.6|101.1|101.27|100.77|287
1734860100000|2024-12-22 09:35:00|101.58|101.08|102.11|101.61|102.12|101.62|101.56|101.06|342
1734860400000|2024-12-22 09:40:00|102.1|101.6|102.33|101.83|102.34|101.84|101.98|101.48|349
1734860700000|2024-12-22 09:45:00|102.26|101.76|102.48|101.98|102.67|102.17|102.23|101.73|294
1734861000000|2024-12-22 09:50:00|102.49|101.99|102.29|101.79|102.5|102|102.14|101.64|285
1734861300000|2024-12-22 09:55:00|102.3|101.8|101.97|101.47|102.34|101.84|101.96|101.46|316
1734861600000|2024-12-22 10:00:00|101.96|101.46|101.93|101.43|102.4|101.9|101.9|101.4|327
1734861900000|2024-12-22 10:05:00|101.92|101.42|102.44|101.94|102.54|102.04|101.86|101.36|338
1734862200000|2024-12-22 10:10:00|102.43|101.93|102.29|101.79|102.52|102.02|102.24|101.74|317
1734862500000|2024-12-22 10:15:00|102.28|101.78|102.49|101.99|102.57|102.07|102.27|101.77|231
1734862800000|2024-12-22 10:20:00|102.48|101.98|102.4|101.9|102.62|102.12|102.3|101.8|363
1734863100000|2024-12-22 10:25:00|102.39|101.89|102.17|101.67|102.4|101.9|102.12|101.62|220
1734863400000|2024-12-22 10:30:00|102.29|101.79|102.71|102.21|102.76|102.26|102.26|101.76|261
1734863700000|2024-12-22 10:35:00|102.72|102.22|102.71|102.21|102.78|102.28|102.61|102.11|271
1734864000000|2024-12-22 10:40:00|102.72|102.22|102.54|102.04|102.74|102.24|102.5|102|245
1734864300000|2024-12-22 10:45:00|102.55|102.05|102.51|102.01|102.68|102.18|102.43|101.93|302
1734864600000|2024-12-22 10:50:00|102.52|102.02|102.97|102.47|103.01|102.51|102.51|102.01|222
1734864900000|2024-12-22 10:55:00|102.98|102.48|102.96|102.46|103|102.5|102.87|102.37|364
1734865200000|2024-12-22 11:00:00|102.97|102.47|102.89|102.39|102.97|102.47|102.63|102.13|254
1734865500000|2024-12-22 11:05:00|102.9|102.4|102.78|102.28|102.92|102.42|102.59|102.09|282
1734865800000|2024-12-22 11:10:00|102.79|102.29|102.93|102.43|103.02|102.52|102.65|102.15|218
1734866100000|2024-12-22 11:15:00|102.94|102.44|102.65|102.15|102.94|102.44|102.45|101.95|318
1734866400000|2024-12-22 11:20:00|102.64|102.14|103.31|102.81|103.37|102.87|102.64|102.14|279
1734866700000|2024-12-22 11:25:00|103.32|102.82|103.34|102.84|103.5|103|103.3|102.8|205
1734867000000|2024-12-22 11:30:00|103.29|102.79|103.22|102.72|103.31|102.81|103.19|102.69|216
1734867300000|2024-12-22 11:35:00|103.23|102.73|103.51|103.01|103.51|103.01|103.2|102.7|160
1734867600000|2024-12-22 11:40:00|103.52|103.02|103.39|102.89|103.56|103.06|103.39|102.89|191
1734867900000|2024-12-22 11:45:00|103.31|102.81|103.44|102.94|103.49|102.99|103.14|102.64|152
1734868200000|2024-12-22 11:50:00|103.5|103|103.54|103.04|103.7|103.2|103.5|103|153
1734868500000|2024-12-22 11:55:00|103.55|103.05|103.43|102.93|103.62|103.12|103.39|102.89|183
1734868800000|2024-12-22 12:00:00|103.45|102.95|103.63|103.13|103.7|103.2|103.44|102.94|113
1734869100000|2024-12-22 12:05:00|103.66|103.16|103.43|102.93|103.7|103.2|103.43|102.93|185
1734869400000|2024-12-22 12:10:00|103.44|102.94|103.09|102.59|103.49|102.99|102.89|102.39|297
1734869700000|2024-12-22 12:15:00|103.08|102.58|102.96|102.46|103.1|102.6|102.94|102.44|232
1734870000000|2024-12-22 12:20:00|102.95|102.45|103.49|102.99|103.5|103|102.95|102.45|126
1734870300000|2024-12-22 12:25:00|103.5|103|103.32|102.82|103.5|103|103.32|102.82|200
1734870600000|2024-12-22 12:30:00|103.33|102.83|103.66|103.16|103.82|103.32|103.3|102.8|179
1734870900000|2024-12-22 12:35:00|103.67|103.17|103.49|102.99|103.67|103.17|103.46|102.96|281
1734871200000|2024-12-22 12:40:00|103.5|103|103.7|103.2|103.7|103.2|103.43|102.93|158
1734871500000|2024-12-22 12:45:00|103.69|103.19|103.98|103.48|104.03|103.53|103.63|103.13|211
1734871800000|2024-12-22 12:50:00|103.99|103.49|103.43|102.93|104.02|103.52|103.43|102.93|213
1734872100000|2024-12-22 12:55:00|103.41|102.91|103.27|102.77|103.53|103.03|103.27|102.77|247
1734872400000|2024-12-22 13:00:00|103.28|102.78|103.1|102.6|103.57|103.07|103.02|102.52|296
1734872700000|2024-12-22 13:05:00|103.09|102.59|102.91|102.41|103.14|102.64|102.79|102.29|334
1734873000000|2024-12-22 13:10:00|102.92|102.42|103.13|102.63|103.17|102.67|102.88|102.38|300
1734873300000|2024-12-22 13:15:00|103.12|102.62|102.88|102.38|103.24|102.74|102.85|102.35|345
1734873600000|2024-12-22 13:20:00|102.87|102.37|103.23|102.73|103.27|102.77|102.87|102.37|120
1734873900000|2024-12-22 13:25:00|103.24|102.74|103.06|102.56|103.27|102.77|102.85|102.35|219
1734874200000|2024-12-22 13:30:00|103.03|102.53|103.15|102.65|103.31|102.81|102.89|102.39|311
1734874500000|2024-12-22 13:35:00|103.14|102.64|103.01|102.51|103.27|102.77|102.94|102.44|351
1734874800000|2024-12-22 13:40:00|103.03|102.53|103.16|102.66|103.26|102.76|102.89|102.39|228
1734875100000|2024-12-22 13:45:00|103.17|102.67|102.64|102.14|103.17|102.67|102.54|102.04|424
1734875400000|2024-12-22 13:50:00|102.63|102.13|102.52|102.02|102.67|102.17|102.38|101.88|339
1734875700000|2024-12-22 13:55:00|102.51|102.01|102.64|102.14|102.77|102.27|102.43|101.93|337
1734876000000|2024-12-22 14:00:00|102.65|102.15|102.38|101.88|102.86|102.36|102.38|101.88|326
1734876300000|2024-12-22 14:05:00|102.4|101.9|101.91|101.41|102.47|101.97|101.84|101.34|269
1734876600000|2024-12-22 14:10:00|101.92|101.42|101.9|101.4|101.98|101.48|101.6|101.1|369
1734876900000|2024-12-22 14:15:00|101.89|101.39|101.6|101.1|101.95|101.45|101.55|101.05|402
1734877200000|2024-12-22 14:20:00|101.59|101.09|100.98|100.48|101.6|101.1|100.84|100.34|375
1734877500000|2024-12-22 14:25:00|100.99|100.49|100.19|99.69|101.01|100.51|100.17|99.67|295
1734877800000|2024-12-22 14:30:00|100.2|99.7|99.54|99.04|100.49|99.99|99.51|99.01|596
1734878100000|2024-12-22 14:35:00|99.59|99.09|99.86|99.36|100.12|99.62|99.42|98.92|548
1734878400000|2024-12-22 14:40:00|99.87|99.37|100.08|99.58|100.29|99.79|99.68|99.18|585
1734878700000|2024-12-22 14:45:00|100.07|99.57|100.71|100.21|100.97|100.47|99.98|99.48|571
1734879000000|2024-12-22 14:50:00|100.7|100.2|100.13|99.63|100.7|100.2|100|99.5|739
1734879300000|2024-12-22 14:55:00|100.14|99.64|100|99.5|100.17|99.67|99.73|99.23|699
1734879600000|2024-12-22 15:00:00|100.01|99.51|100.52|100.02|100.7|100.2|100.01|99.51|646
1734879900000|2024-12-22 15:05:00|100.51|100.01|100.67|100.17|100.81|100.31|100.49|99.99|477
1734880200000|2024-12-22 15:10:00|100.66|100.16|100.85|100.35|100.97|100.47|100.55|100.05|442
1734880500000|2024-12-22 15:15:00|100.87|100.37|100.56|100.06|101.09|100.59|100.42|99.92|525
1734880800000|2024-12-22 15:20:00|100.57|100.07|100.96|100.46|101.03|100.53|100.57|100.07|482
1734881100000|2024-12-22 15:25:00|100.97|100.47|100.87|100.37|101.25|100.75|100.8|100.3|414
1734881400000|2024-12-22 15:30:00|100.88|100.38|100.63|100.13|100.97|100.47|100.54|100.04|512
1734881700000|2024-12-22 15:35:00|100.62|100.12|100.37|99.87|100.66|100.16|100.25|99.75|530
1734882000000|2024-12-22 15:40:00|100.36|99.86|100.67|100.17|100.73|100.23|100.28|99.78|388
1734882300000|2024-12-22 15:45:00|100.68|100.18|100.58|100.08|101|100.5|100.42|99.92|511
1734882600000|2024-12-22 15:50:00|100.59|100.09|100.72|100.22|100.76|100.26|100.54|100.04|544
1734882900000|2024-12-22 15:55:00|100.7|100.2|100.8|100.3|100.97|100.47|100.58|100.08|369
1734883200000|2024-12-22 16:00:00|100.79|100.29|100.41|99.91|100.8|100.3|100.04|99.54|598
1734883500000|2024-12-22 16:05:00|100.45|99.95|100.69|100.19|100.97|100.47|100.38|99.88|454
1734883800000|2024-12-22 16:10:00|100.68|100.18|100.69|100.19|100.89|100.39|100.58|100.08|465
1734884100000|2024-12-22 16:15:00|100.68|100.18|101.2|100.7|101.37|100.87|100.57|100.07|504
1734884400000|2024-12-22 16:20:00|101.18|100.68|100.96|100.46|101.5|101|100.96|100.46|460
1734884700000|2024-12-22 16:25:00|100.99|100.49|101.24|100.74|101.49|100.99|100.96|100.46|508
1734885000000|2024-12-22 16:30:00|101.26|100.76|101.68|101.18|102.03|101.53|101.19|100.69|523
1734885300000|2024-12-22 16:35:00|101.69|101.19|101.73|101.23|102.14|101.64|101.65|101.15|431
1734885600000|2024-12-22 16:40:00|101.74|101.24|101.52|101.02|101.81|101.31|101.47|100.97|355
1734885900000|2024-12-22 16:45:00|101.51|101.01|101.67|101.17|101.89|101.39|101.36|100.86|469
1734886200000|2024-12-22 16:50:00|101.69|101.19|101.95|101.45|102.1|101.6|101.63|101.13|441
1734886500000|2024-12-22 16:55:00|101.94|101.44|101.95|101.45|101.95|101.45|101.7|101.2|298
1734886800000|2024-12-22 17:00:00|102.03|101.53|102|101.5|102.27|101.77|101.83|101.33|458
1734887100000|2024-12-22 17:05:00|101.99|101.49|102.12|101.62|102.22|101.72|101.81|101.31|452
1734887400000|2024-12-22 17:10:00|102.11|101.61|102.01|101.51|102.23|101.73|101.93|101.43|402
1734887700000|2024-12-22 17:15:00|102.02|101.52|101.99|101.49|102.14|101.64|101.88|101.38|465
1734888000000|2024-12-22 17:20:00|102|101.5|101.64|101.14|102.09|101.59|101.63|101.13|451
1734888300000|2024-12-22 17:25:00|101.63|101.13|101.66|101.16|101.79|101.29|101.33|100.83|428
1734888600000|2024-12-22 17:30:00|101.69|101.19|101.8|101.3|101.99|101.49|101.61|101.11|442
1734888900000|2024-12-22 17:35:00|101.82|101.32|101.72|101.22|101.95|101.45|101.6|101.1|363
1734889200000|2024-12-22 17:40:00|101.71|101.21|101.67|101.17|101.75|101.25|101.57|101.07|310
1734889500000|2024-12-22 17:45:00|101.66|101.16|101.4|100.9|101.79|101.29|101.39|100.89|268
1734889800000|2024-12-22 17:50:00|101.39|100.89|101.14|100.64|101.43|100.93|101.14|100.64|276
1734890100000|2024-12-22 17:55:00|101.16|100.66|101.23|100.73|101.25|100.75|101.02|100.52|235
1734890400000|2024-12-22 18:00:00|101.24|100.74|101.74|101.24|101.8|101.3|101.23|100.73|355
1734890700000|2024-12-22 18:05:00|101.73|101.23|101.29|100.79|101.75|101.25|101.26|100.76|406
1734891000000|2024-12-22 18:10:00|101.3|100.8|100.77|100.27|101.36|100.86|100.67|100.17|428
1734891300000|2024-12-22 18:15:00|100.76|100.26|101.07|100.57|101.25|100.75|100.68|100.18|494
1734891600000|2024-12-22 18:20:00|101.08|100.58|101.23|100.73|101.25|100.75|100.98|100.48|411
1734891900000|2024-12-22 18:25:00|101.24|100.74|101.76|101.26|101.77|101.27|101.23|100.73|407
1734892200000|2024-12-22 18:30:00|101.75|101.25|102.03|101.53|102.27|101.77|101.64|101.14|428
1734892500000|2024-12-22 18:35:00|102.05|101.55|101.67|101.17|102.12|101.62|101.57|101.07|517
1734892800000|2024-12-22 18:40:00|101.66|101.16|101.71|101.21|101.9|101.4|101.54|101.04|452
1734893100000|2024-12-22 18:45:00|101.72|101.22|101.41|100.91|101.73|101.23|101.33|100.83|476
1734893400000|2024-12-22 18:50:00|101.4|100.9|101.11|100.61|101.42|100.92|100.99|100.49|419
1734893700000|2024-12-22 18:55:00|101.12|100.62|101.13|100.63|101.31|100.81|101.05|100.55|324
1734894000000|2024-12-22 19:00:00|101.14|100.64|101.08|100.58|101.31|100.81|101.07|100.57|464
1734894300000|2024-12-22 19:05:00|101.09|100.59|101.01|100.51|101.23|100.73|100.93|100.43|390
1734894600000|2024-12-22 19:10:00|101.02|100.52|100.49|99.99|101.05|100.55|100.33|99.83|380
1734894900000|2024-12-22 19:15:00|100.5|100|100.51|100.01|100.85|100.35|100.33|99.83|520
1734895200000|2024-12-22 19:20:00|100.5|100|100.33|99.83|100.62|100.12|100.21|99.71|290
1734895500000|2024-12-22 19:25:00|100.32|99.82|100.23|99.73|100.4|99.9|100.21|99.71|361
1734895800000|2024-12-22 19:30:00|100.24|99.74|99.81|99.31|100.33|99.83|99.8|99.3|247
1734896100000|2024-12-22 19:35:00|99.8|99.3|99.68|99.18|100.03|99.53|99.65|99.15|425
1734896400000|2024-12-22 19:40:00|99.7|99.2|99.5|99|99.73|99.23|99.36|98.86|631
1734896700000|2024-12-22 19:45:00|99.48|98.98|99.49|98.99|99.83|99.33|99.44|98.94|529
1734897000000|2024-12-22 19:50:00|99.5|99|98.81|98.31|99.51|99.01|98.77|98.27|395
1734897300000|2024-12-22 19:55:00|98.79|98.29|98.75|98.25|98.93|98.43|98.43|97.93|367
1734897600000|2024-12-22 20:00:00|98.78|98.28|98.29|97.79|99.04|98.54|98.26|97.76|544
1734897900000|2024-12-22 20:05:00|98.3|97.8|97.76|97.26|98.32|97.82|97.76|97.26|436
1734898200000|2024-12-22 20:10:00|97.77|97.27|98.13|97.63|98.48|97.98|97.76|97.26|551
1734898500000|2024-12-22 20:15:00|98.12|97.62|98.21|97.71|98.47|97.97|97.78|97.28|658
1734898800000|2024-12-22 20:20:00|98.22|97.72|98.95|98.45|98.99|98.49|98.01|97.51|567
1734899100000|2024-12-22 20:25:00|98.93|98.43|99.17|98.67|99.51|99.01|98.9|98.4|400
1734899400000|2024-12-22 20:30:00|99.18|98.68|100.01|98.31|100.19|99.06|99.03|98.22|635
1734899700000|2024-12-22 20:35:00|100.02|98.32|100.02|98.32|100.23|98.53|99.84|98.14|557
1734900000000|2024-12-22 20:40:00|100.01|98.31|99.95|98.25|100.23|98.53|99.95|98.25|488
1734900300000|2024-12-22 20:45:00|99.92|98.22|100.37|98.67|100.4|98.7|99.89|98.19|432
1734900600000|2024-12-22 20:50:00|100.38|98.68|100.66|98.96|100.66|98.96|100.28|98.58|393
1734900900000|2024-12-22 20:55:00|100.65|98.95|100.95|99.25|100.97|99.27|100.57|98.87|322
1734901200000|2024-12-22 21:00:00|100.96|99.26|100.67|98.97|101|99.3|100.5|98.8|453
1734901500000|2024-12-22 21:05:00|100.68|98.98|101.43|99.73|101.43|99.73|100.58|98.88|324
1734901800000|2024-12-22 21:10:00|101.42|99.72|101.18|99.48|101.62|99.92|101.13|99.43|419
1734902100000|2024-12-22 21:15:00|101.19|99.49|101.19|99.49|101.53|99.83|101.15|99.45|470
1734902400000|2024-12-22 21:20:00|101.2|99.5|101.5|99.8|101.64|99.94|101.2|99.5|433
1734902700000|2024-12-22 21:25:00|101.51|99.81|101.19|99.49|101.57|99.87|101.12|99.42|374
1734903000000|2024-12-22 21:30:00|101.2|99.5|100.98|99.28|101.26|99.56|100.95|99.25|430
1734903300000|2024-12-22 21:35:00|100.97|99.27|101.06|99.36|101.2|99.5|100.86|99.16|376
1734903600000|2024-12-22 21:40:00|101.05|99.35|101.19|99.49|101.28|99.58|101|99.3|272
1734903900000|2024-12-22 21:45:00|101.18|99.48|100.61|98.91|101.2|99.5|100.61|98.91|391
1734904200000|2024-12-22 21:50:00|100.62|98.92|100.97|99.27|101.05|99.35|100.61|98.91|348
1734904500000|2024-12-22 21:55:00|100.96|99.26|100.67|98.97|101.04|99.34|100.66|98.96|364
1734904800000|2024-12-22 22:00:00|100.66|98.96|99.51|99.01|100.69|99.01|99.51|98.41|381
1734905100000|2024-12-22 22:05:00|99.5|99|98.51|98.01|99.5|99|98.46|97.96|450
1734905400000|2024-12-22 22:10:00|98.52|98.02|99.26|98.76|99.45|98.95|98.37|97.87|641
1734905700000|2024-12-22 22:15:00|99.25|98.75|99.54|99.04|99.93|99.43|99.23|98.73|592
1734906000000|2024-12-22 22:20:00|99.53|99.03|99.19|98.69|99.53|99.03|99.04|98.54|339
1734906300000|2024-12-22 22:25:00|99.2|98.7|99.02|98.52|99.2|98.7|98.63|98.13|215
1734906600000|2024-12-22 22:30:00|99.07|98.57|99.34|98.84|99.65|99.15|99.01|98.51|417
1734906900000|2024-12-22 22:35:00|99.32|98.82|99.63|99.13|99.69|99.19|99.26|98.76|263
1734907200000|2024-12-22 22:40:00|99.62|99.12|99.6|99.1|99.67|99.17|99.46|98.96|138
1734907500000|2024-12-22 22:45:00|99.59|99.09|99.75|99.25|99.75|99.25|99.52|99.02|58
1734907800000|2024-12-22 22:50:00|99.77|99.27|99.89|99.39|99.92|99.42|99.53|99.03|183
1734908100000|2024-12-22 22:55:00|99.88|99.38|100.07|99.57|100.16|99.66|99.56|99.06|333
1734908400000|2024-12-22 23:00:00|100.02|99.52|99.91|99.41|100.04|99.54|99.38|98.88|445
1734908700000|2024-12-22 23:05:00|99.93|99.43|100.44|99.94|100.53|100.03|99.88|99.38|389
1734909000000|2024-12-22 23:10:00|100.42|99.92|99.96|99.46|100.42|99.92|99.88|99.38|539
1734909300000|2024-12-22 23:15:00|99.97|99.47|99.96|99.46|100.29|99.79|99.77|99.27|554
1734909600000|2024-12-22 23:20:00|99.91|99.41|100.02|99.52|100.08|99.58|99.68|99.18|498
1734909900000|2024-12-22 23:25:00|100.01|99.51|100.08|99.58|100.19|99.69|99.9|99.4|371
1734910200000|2024-12-22 23:30:00|100.07|99.57|99.78|99.28|100.24|99.74|99.61|99.11|449
1734910500000|2024-12-22 23:35:00|99.76|99.26|99.61|99.11|99.99|99.49|99.43|98.93|426
1734910800000|2024-12-22 23:40:00|99.6|99.1|99.63|99.13|99.64|99.14|99.34|98.84|425
1734911100000|2024-12-22 23:45:00|99.62|99.12|99.89|99.39|99.93|99.43|99.55|99.05|414
1734911400000|2024-12-22 23:50:00|99.9|99.4|99.77|99.27|100.1|99.6|99.72|99.22|405
1734911700000|2024-12-22 23:55:00|99.76|99.26|99.89|99.39|99.89|99.39|99.6|99.1|241
1734912000000|2024-12-23 00:00:00|99.92|99.42|99.7|99.2|100.05|99.55|99.6|99.1|343
1734912300000|2024-12-23 00:05:00|99.69|99.19|99.57|99.07|100.09|99.59|99.54|99.04|381
1734912600000|2024-12-23 00:10:00|99.6|99.1|99.68|99.18|99.79|99.29|99.15|98.65|510
1734912900000|2024-12-23 00:15:00|99.67|99.17|99.34|98.84|99.81|99.31|99.14|98.64|619
1734913200000|2024-12-23 00:20:00|99.35|98.85|99.84|99.34|99.88|99.38|99.22|98.72|563
1734913500000|2024-12-23 00:25:00|99.78|99.28|99.22|98.72|99.79|99.29|99|98.5|435
1734913800000|2024-12-23 00:30:00|99.21|98.71|98.93|98.43|99.29|98.79|98.76|98.26|563
1734914100000|2024-12-23 00:35:00|98.92|98.42|99.26|98.76|99.45|98.95|98.74|98.24|632
1734914400000|2024-12-23 00:40:00|99.25|98.75|99.32|98.82|99.5|99|99.19|98.69|386
1734914700000|2024-12-23 00:45:00|99.31|98.81|99.66|99.16|99.8|99.3|99.28|98.78|435
1734915000000|2024-12-23 00:50:00|99.67|99.17|99.41|98.91|99.69|99.19|99.18|98.68|423
1734915300000|2024-12-23 00:55:00|99.43|98.93|99.61|99.11|99.63|99.13|99.39|98.89|211
1734915600000|2024-12-23 01:00:00|99.6|99.1|99.77|99.27|99.94|99.44|99.55|99.05|303
1734915900000|2024-12-23 01:05:00|99.76|99.26|99.83|99.33|100.11|99.61|99.46|98.96|362
1734916200000|2024-12-23 01:10:00|99.85|99.35|99.16|98.66|100.06|99.56|99.02|98.52|472
1734916500000|2024-12-23 01:15:00|99.15|98.65|98.47|97.97|99.17|98.67|98.47|97.97|470
1734916800000|2024-12-23 01:20:00|98.43|97.93|98.82|98.32|98.95|98.45|98.14|97.64|508
1734917100000|2024-12-23 01:25:00|98.84|98.34|99.68|99.18|99.69|99.19|98.7|98.2|361
1734917400000|2024-12-23 01:30:00|99.69|99.19|100.13|99.63|100.4|99.9|99.69|99.19|421
1734917700000|2024-12-23 01:35:00|100.12|99.62|100.61|100.11|100.8|100.3|100.07|99.57|387
1734918000000|2024-12-23 01:40:00|100.63|100.13|100.26|99.76|100.79|100.29|100.18|99.68|484
1734918300000|2024-12-23 01:45:00|100.25|99.75|100.15|99.65|100.48|99.98|100.07|99.57|488
1734918600000|2024-12-23 01:50:00|100.16|99.66|100.2|99.7|100.41|99.91|99.92|99.42|529
1734918900000|2024-12-23 01:55:00|100.21|99.71|99.76|99.26|100.24|99.74|99.5|99|512
1734919200000|2024-12-23 02:00:00|99.75|99.25|100.23|99.73|100.34|99.84|99.74|99.24|417
1734919500000|2024-12-23 02:05:00|100.24|99.74|99.58|99.08|100.27|99.77|99.4|98.9|571
1734919800000|2024-12-23 02:10:00|99.56|99.06|99.16|98.66|99.58|99.08|98.9|98.4|523
1734920100000|2024-12-23 02:15:00|99.13|98.63|99.2|98.7|99.42|98.92|98.77|98.27|556
1734920400000|2024-12-23 02:20:00|99.19|98.69|99.25|98.75|99.43|98.93|99|98.5|414
1734920700000|2024-12-23 02:25:00|99.26|98.76|99.53|99.03|99.53|99.03|99.03|98.53|461
1734921000000|2024-12-23 02:30:00|99.52|99.02|99.42|98.92|100.01|99.51|99.31|98.81|495
1734921300000|2024-12-23 02:35:00|99.43|98.93|100.26|99.76|100.27|99.77|99.43|98.93|414
1734921600000|2024-12-23 02:40:00|100.27|99.77|100.46|99.96|100.54|100.04|100.18|99.68|381
1734921900000|2024-12-23 02:45:00|100.48|99.98|100.2|99.7|100.73|100.23|100.14|99.64|470
1734922200000|2024-12-23 02:50:00|100.22|99.72|100.61|100.11|100.7|100.2|100.16|99.66|537
1734922500000|2024-12-23 02:55:00|100.62|100.12|101.17|100.67|101.25|100.75|100.62|100.12|313
1734922800000|2024-12-23 03:00:00|101.18|100.68|101.37|100.87|101.39|100.89|100.89|100.39|369
1734923100000|2024-12-23 03:05:00|101.31|100.81|101.7|101.2|101.86|101.36|101.19|100.69|331
1734923400000|2024-12-23 03:10:00|101.71|101.21|102.63|102.13|102.69|102.19|101.68|101.18|304
1734923700000|2024-12-23 03:15:00|102.61|102.11|102.74|102.24|103.02|102.52|102.58|102.08|366
1734924000000|2024-12-23 03:20:00|102.75|102.25|103.02|102.52|103.07|102.57|102.47|101.97|367
1734924300000|2024-12-23 03:25:00|103.03|102.53|103.49|102.99|103.54|103.04|103.01|102.51|253
1734924600000|2024-12-23 03:30:00|103.51|103.01|103.46|102.96|103.6|103.1|103.23|102.73|628
1734924900000|2024-12-23 03:35:00|103.47|102.97|103.74|103.24|104.02|103.52|103.42|102.92|495
1734925200000|2024-12-23 03:40:00|103.73|103.23|104.02|103.52|104.02|103.52|103.57|103.07|364
1734925500000|2024-12-23 03:45:00|104.03|103.53|104.25|103.75|104.37|103.87|103.98|103.48|464
1734925800000|2024-12-23 03:50:00|104.22|103.72|104.28|103.78|104.59|104.09|104.21|103.71|377
1734926100000|2024-12-23 03:55:00|104.27|103.77|104.38|103.88|104.55|104.05|104.21|103.71|507
1734926400000|2024-12-23 04:00:00|104.39|103.89|104.9|104.4|104.91|104.41|104.38|103.88|424
1734926700000|2024-12-23 04:05:00|104.89|104.39|105.64|105.14|105.64|105.14|104.85|104.35|280
1734927000000|2024-12-23 04:10:00|105.63|105.13|105.84|105.34|106.1|105.6|105.61|105.11|451
1734927300000|2024-12-23 04:15:00|105.83|105.33|105.5|105|105.92|105.42|105|104.5|706
1734927600000|2024-12-23 04:20:00|105.52|105.02|105.18|104.68|105.64|105.14|105.05|104.55|607
1734927900000|2024-12-23 04:25:00|105.17|104.67|104.98|104.48|105.37|104.87|104.81|104.31|469
1734928200000|2024-12-23 04:30:00|104.99|104.49|104.51|104.01|105.19|104.69|104.46|103.96|468
1734928500000|2024-12-23 04:35:00|104.52|104.02|104.47|103.97|104.66|104.16|104.4|103.9|519
1734928800000|2024-12-23 04:40:00|104.46|103.96|103.63|103.13|104.49|103.99|103.59|103.09|363
1734929100000|2024-12-23 04:45:00|103.64|103.14|104.08|103.58|104.33|103.83|103.64|103.14|573
1734929400000|2024-12-23 04:50:00|104.09|103.59|104.23|103.73|104.32|103.82|103.88|103.38|283
1734929700000|2024-12-23 04:55:00|104.24|103.74|103.96|103.46|104.42|103.92|103.96|103.46|326
1734930000000|2024-12-23 05:00:00|103.95|103.45|104.11|103.61|104.38|103.88|103.88|103.38|349
1734930300000|2024-12-23 05:05:00|104.06|103.56|103.9|103.4|104.11|103.61|103.79|103.29|343
1734930600000|2024-12-23 05:10:00|103.89|103.39|103.41|102.91|103.89|103.39|103.37|102.87|286
1734930900000|2024-12-23 05:15:00|103.4|102.9|102.74|102.24|103.41|102.91|102.67|102.17|284
1734931200000|2024-12-23 05:20:00|102.75|102.25|103.3|102.8|103.42|102.92|102.73|102.23|550
1734931500000|2024-12-23 05:25:00|103.29|102.79|103.17|102.67|103.46|102.96|103.1|102.6|399
1734931800000|2024-12-23 05:30:00|103.16|102.66|103.13|102.63|103.49|102.99|103.07|102.57|377
1734932100000|2024-12-23 05:35:00|103.12|102.62|102.77|102.27|103.12|102.62|102.58|102.08|455
1734932400000|2024-12-23 05:40:00|102.78|102.28|103.02|102.52|103.11|102.61|102.73|102.23|280
1734932700000|2024-12-23 05:45:00|102.97|102.47|102.81|102.31|102.98|102.48|102.67|102.17|291
1734933000000|2024-12-23 05:50:00|102.8|102.3|102.62|102.12|102.93|102.43|102.62|102.12|380
1734933300000|2024-12-23 05:55:00|102.6|102.1|102.67|102.17|102.69|102.19|102.51|102.01|153
1734933600000|2024-12-23 06:00:00|102.71|102.21|103.08|102.58|103.25|102.75|102.71|102.21|387
1734933900000|2024-12-23 06:05:00|103.09|102.59|102.3|101.8|103.09|102.59|102.3|101.8|396
1734934200000|2024-12-23 06:10:00|102.32|101.82|101.78|101.28|102.43|101.93|101.78|101.28|439
1734934500000|2024-12-23 06:15:00|101.83|101.33|102.29|101.79|102.4|101.9|101.83|101.33|453
1734934800000|2024-12-23 06:20:00|102.32|101.82|102.89|102.39|102.95|102.45|102.32|101.82|494
1734935100000|2024-12-23 06:25:00|102.9|102.4|102.51|102.01|102.95|102.45|102.4|101.9|349
1734935400000|2024-12-23 06:30:00|102.53|102.03|101.94|101.44|102.64|102.14|101.82|101.32|414
1734935700000|2024-12-23 06:35:00|101.92|101.42|101.33|100.83|101.94|101.44|101.33|100.83|489
1734936000000|2024-12-23 06:40:00|101.32|100.82|101.86|101.36|102.02|101.52|101.19|100.69|571
1734936300000|2024-12-23 06:45:00|101.87|101.37|101.95|101.45|102.1|101.6|101.61|101.11|508
1734936600000|2024-12-23 06:50:00|101.94|101.44|101.87|101.37|101.96|101.46|101.51|101.01|419
1734936900000|2024-12-23 06:55:00|101.86|101.36|101.84|101.34|101.98|101.48|101.73|101.23|375
1734937200000|2024-12-23 07:00:00|101.83|101.33|102.09|101.59|102.42|101.92|101.82|101.32|458
1734937500000|2024-12-23 07:05:00|102.04|101.54|102.24|101.74|102.51|102.01|102.02|101.52|383
1734937800000|2024-12-23 07:10:00|102.25|101.75|102.57|102.07|102.59|102.09|102.24|101.74|222
1734938100000|2024-12-23 07:15:00|102.59|102.09|101.66|101.16|102.59|102.09|101.64|101.14|366
1734938400000|2024-12-23 07:20:00|101.67|101.17|101.81|101.31|102.09|101.59|101.6|101.1|309
1734938700000|2024-12-23 07:25:00|101.82|101.32|102.16|101.66|102.29|101.79|101.62|101.12|459
1734939000000|2024-12-23 07:30:00|102.15|101.65|101.96|101.46|102.32|101.82|101.86|101.36|528
1734939300000|2024-12-23 07:35:00|101.97|101.47|102.03|101.53|102.18|101.68|101.82|101.32|514
1734939600000|2024-12-23 07:40:00|102.04|101.54|102.06|101.56|102.23|101.73|101.96|101.46|382
1734939900000|2024-12-23 07:45:00|102.13|101.63|102.39|101.89|102.63|102.13|102.12|101.62|417
1734940200000|2024-12-23 07:50:00|102.38|101.88|102.05|101.55|102.38|101.88|101.89|101.39|459
1734940500000|2024-12-23 07:55:00|102.06|101.56|102.16|101.66|102.17|101.67|101.88|101.38|313
1734940800000|2024-12-23 08:00:00|102.1|101.6|102.18|101.68|102.18|101.68|101.84|101.34|473
1734941100000|2024-12-23 08:05:00|102.19|101.69|101.98|101.48|102.19|101.69|101.63|101.13|494
1734941400000|2024-12-23 08:10:00|101.97|101.47|102.05|101.55|102.27|101.77|101.86|101.36|428
1734941700000|2024-12-23 08:15:00|102.06|101.56|102.28|101.78|102.38|101.88|101.9|101.4|450
1734942000000|2024-12-23 08:20:00|102.27|101.77|102.31|101.81|102.48|101.98|102.06|101.56|444
1734942300000|2024-12-23 08:25:00|102.32|101.82|101.67|101.17|102.34|101.84|101.6|101.1|385
1734942600000|2024-12-23 08:30:00|101.69|101.19|102.14|101.64|102.19|101.69|101.56|101.06|370
1734942900000|2024-12-23 08:35:00|102.13|101.63|102.31|101.81|102.44|101.94|102.03|101.53|346
1734943200000|2024-12-23 08:40:00|102.32|101.82|102.11|101.61|102.35|101.85|101.87|101.37|276
1734943500000|2024-12-23 08:45:00|102.15|101.65|102.65|102.15|102.66|102.16|102.12|101.62|349
1734943800000|2024-12-23 08:50:00|102.66|102.16|102.46|101.96|102.67|102.17|102.43|101.93|439
1734944100000|2024-12-23 08:55:00|102.45|101.95|102.7|102.2|102.72|102.22|102.45|101.95|213
1734944400000|2024-12-23 09:00:00|102.71|102.21|103.52|103.02|103.54|103.04|102.67|102.17|429
1734944700000|2024-12-23 09:05:00|103.53|103.03|103.49|102.99|103.73|103.23|103.29|102.79|484
1734945000000|2024-12-23 09:10:00|103.52|103.02|103.47|102.97|103.56|103.06|103.3|102.8|634
1734945300000|2024-12-23 09:15:00|103.48|102.98|103.35|102.85|103.67|103.17|103.18|102.68|581
1734945600000|2024-12-23 09:20:00|103.36|102.86|103.01|102.51|103.39|102.89|102.91|102.41|473
1734945900000|2024-12-23 09:25:00|103|102.5|103.04|102.54|103.22|102.72|102.9|102.4|452
1734946200000|2024-12-23 09:30:00|103|102.5|102.85|102.35|103.22|102.72|102.83|102.33|378
1734946500000|2024-12-23 09:35:00|102.84|102.34|103|102.5|103.19|102.69|102.83|102.33|337
1734946800000|2024-12-23 09:40:00|103.01|102.51|103.15|102.65|103.31|102.81|103.01|102.51|290
1734947100000|2024-12-23 09:45:00|103.14|102.64|103.21|102.71|103.25|102.75|102.76|102.26|361
1734947400000|2024-12-23 09:50:00|103.23|102.73|103.23|102.73|103.3|102.8|103.03|102.53|347
1734947700000|2024-12-23 09:55:00|103.21|102.71|103.28|102.78|103.37|102.87|103.16|102.66|274
1734948000000|2024-12-23 10:00:00|103.29|102.79|103.19|102.69|103.61|103.11|103.11|102.61|318
1734948300000|2024-12-23 10:05:00|103.18|102.68|103.18|102.68|103.35|102.85|103.1|102.6|341
1734948600000|2024-12-23 10:10:00|103.17|102.67|103.23|102.73|103.37|102.87|103.02|102.52|418
1734948900000|2024-12-23 10:15:00|103.22|102.72|103.22|102.72|103.37|102.87|103.09|102.59|427
1734949200000|2024-12-23 10:20:00|103.19|102.69|102.9|102.4|103.28|102.78|102.81|102.31|426
1734949500000|2024-12-23 10:25:00|102.89|102.39|102.91|102.41|103.04|102.54|102.79|102.29|338
1734949800000|2024-12-23 10:30:00|102.87|102.37|102.34|101.84|102.87|102.37|102.26|101.76|449
1734950100000|2024-12-23 10:35:00|102.33|101.83|102.26|101.76|102.49|101.99|102.11|101.61|368
1734950400000|2024-12-23 10:40:00|102.27|101.77|102.5|102|102.64|102.14|102.27|101.77|294
1734950700000|2024-12-23 10:45:00|102.49|101.99|102.39|101.89|102.64|102.14|102.33|101.83|303
1734951000000|2024-12-23 10:50:00|102.38|101.88|102.77|102.27|102.78|102.28|102.28|101.78|314
1734951300000|2024-12-23 10:55:00|102.76|102.26|102.89|102.39|103.08|102.58|102.74|102.24|275
1734951600000|2024-12-23 11:00:00|102.9|102.4|102.88|102.38|103.3|102.8|102.83|102.33|401
1734951900000|2024-12-23 11:05:00|102.87|102.37|102.78|102.28|103.05|102.55|102.71|102.21|355
1734952200000|2024-12-23 11:10:00|102.79|102.29|102.65|102.15|102.83|102.33|102.45|101.95|258
1734952500000|2024-12-23 11:15:00|102.64|102.14|102.61|102.11|102.74|102.24|102.49|101.99|339
1734952800000|2024-12-23 11:20:00|102.59|102.09|102.82|102.32|102.95|102.45|102.59|102.09|376
1734953100000|2024-12-23 11:25:00|102.84|102.34|102.55|102.05|102.88|102.38|102.52|102.02|281
1734953400000|2024-12-23 11:30:00|102.54|102.04|102.55|102.05|102.7|102.2|102.44|101.94|349
1734953700000|2024-12-23 11:35:00|102.54|102.04|102.38|101.88|102.6|102.1|102.36|101.86|314
1734954000000|2024-12-23 11:40:00|102.37|101.87|102.62|102.12|102.63|102.13|102.35|101.85|327
1734954300000|2024-12-23 11:45:00|102.58|102.08|102.3|101.8|102.62|102.12|102.21|101.71|308
1734954600000|2024-12-23 11:50:00|102.31|101.81|102.41|101.91|102.56|102.06|102.31|101.81|334
1734954900000|2024-12-23 11:55:00|102.42|101.92|102.47|101.97|102.51|102.01|102.39|101.89|220
1734955200000|2024-12-23 12:00:00|102.48|101.98|102.77|102.27|102.77|102.27|102.44|101.94|259
1734955500000|2024-12-23 12:05:00|102.76|102.26|102.89|102.39|102.95|102.45|102.75|102.25|329
1734955800000|2024-12-23 12:10:00|102.88|102.38|102.61|102.11|102.88|102.38|102.36|101.86|363
1734956100000|2024-12-23 12:15:00|102.6|102.1|102.69|102.19|102.78|102.28|102.44|101.94|467
1734956400000|2024-12-23 12:20:00|102.67|102.17|103|102.5|103.06|102.56|102.66|102.16|378
1734956700000|2024-12-23 12:25:00|103.01|102.51|103.15|102.65|103.16|102.66|102.94|102.44|379
1734957000000|2024-12-23 12:30:00|103.16|102.66|103.21|102.71|103.29|102.79|103.13|102.63|272
1734957300000|2024-12-23 12:35:00|103.2|102.7|103.16|102.66|103.27|102.77|102.94|102.44|308
1734957600000|2024-12-23 12:40:00|103.17|102.67|103.18|102.68|103.22|102.72|103.05|102.55|350
1734957900000|2024-12-23 12:45:00|103.17|102.67|103.54|103.04|103.6|103.1|103.05|102.55|352
1734958200000|2024-12-23 12:50:00|103.55|103.05|103.24|102.74|103.6|103.1|103.19|102.69|364
1734958500000|2024-12-23 12:55:00|103.23|102.73|103.42|102.92|103.48|102.98|103.23|102.73|256
1734958800000|2024-12-23 13:00:00|103.43|102.93|103.3|102.8|103.58|103.08|103.25|102.75|357
1734959100000|2024-12-23 13:05:00|103.31|102.81|103.05|102.55|103.48|102.98|102.9|102.4|452
1734959400000|2024-12-23 13:10:00|103.04|102.54|102.35|101.85|103.17|102.67|102.35|101.85|387
1734959700000|2024-12-23 13:15:00|102.38|101.88|102.64|102.14|102.72|102.22|102.35|101.85|314
1734960000000|2024-12-23 13:20:00|102.65|102.15|102.62|102.12|102.65|102.15|102.35|101.85|362
1734960300000|2024-12-23 13:25:00|102.63|102.13|102.57|102.07|102.69|102.19|102.48|101.98|316
1734960600000|2024-12-23 13:30:00|102.55|102.05|101.92|101.42|102.71|102.21|101.84|101.34|424
1734960900000|2024-12-23 13:35:00|101.91|101.41|101.55|101.05|102.09|101.59|101.36|100.86|481
1734961200000|2024-12-23 13:40:00|101.54|101.04|101.42|100.92|101.58|101.08|101.2|100.7|460
1734961500000|2024-12-23 13:45:00|101.41|100.91|101.81|101.31|101.99|101.49|101.34|100.84|562
1734961800000|2024-12-23 13:50:00|101.79|101.29|101.57|101.07|101.89|101.39|101.56|101.06|485
1734962100000|2024-12-23 13:55:00|101.55|101.05|101.72|101.22|101.84|101.34|101.53|101.03|309
1734962400000|2024-12-23 14:00:00|101.73|101.23|102.07|101.57|102.14|101.64|101.57|101.07|470
1734962700000|2024-12-23 14:05:00|102.08|101.58|102.36|101.86|102.57|102.07|102.06|101.56|442
1734963000000|2024-12-23 14:10:00|102.34|101.84|102.25|101.75|102.53|102.03|102.23|101.73|506
1734963300000|2024-12-23 14:15:00|102.26|101.76|102.17|101.67|102.59|102.09|102.12|101.62|329
1734963600000|2024-12-23 14:20:00|102.18|101.68|102.44|101.94|102.59|102.09|102.16|101.66|412
1734963900000|2024-12-23 14:25:00|102.5|102|102.45|101.95|102.57|102.07|102.32|101.82|372
1734964200000|2024-12-23 14:30:00|102.46|101.96|102.04|101.54|102.66|102.16|102.03|101.53|469
1734964500000|2024-12-23 14:35:00|102.03|101.53|101.56|101.06|102.11|101.61|101.52|101.02|613
1734964800000|2024-12-23 14:40:00|101.55|101.05|100.86|100.36|101.55|101.05|100.86|100.36|508
1734965100000|2024-12-23 14:45:00|100.87|100.37|100.24|99.74|101.06|100.56|100.06|99.56|412
1734965400000|2024-12-23 14:50:00|100.23|99.73|100.52|100.02|100.52|100.02|100.06|99.56|536
1734965700000|2024-12-23 14:55:00|100.51|100.01|100.87|100.37|101.15|100.65|100.3|99.8|629
1734966000000|2024-12-23 15:00:00|100.88|100.38|100.47|99.97|100.93|100.43|100.21|99.71|684
1734966300000|2024-12-23 15:05:00|100.42|99.92|100.47|99.97|100.75|100.25|100.21|99.71|627
1734966600000|2024-12-23 15:10:00|100.48|99.98|100.29|99.79|100.6|100.1|100.06|99.56|698
1734966900000|2024-12-23 15:15:00|100.28|99.78|99.84|99.34|100.51|100.01|99.73|99.23|549
1734967200000|2024-12-23 15:20:00|99.83|99.33|100.18|99.68|100.51|100.01|99.83|99.33|537
1734967500000|2024-12-23 15:25:00|100.17|99.67|100.1|99.6|100.23|99.73|99.9|99.4|544
1734967800000|2024-12-23 15:30:00|100.06|99.56|100.07|99.57|100.25|99.75|99.75|99.25|648
1734968100000|2024-12-23 15:35:00|100.05|99.55|100.04|99.54|100.22|99.72|99.7|99.2|653
1734968400000|2024-12-23 15:40:00|100.02|99.52|99.86|99.36|100.05|99.55|99.63|99.13|478
1734968700000|2024-12-23 15:45:00|99.85|99.35|100.06|99.56|100.17|99.67|99.8|99.3|425
1734969000000|2024-12-23 15:50:00|100.05|99.55|99.8|99.3|100.06|99.56|99.73|99.23|453
1734969300000|2024-12-23 15:55:00|99.84|99.34|99.79|99.29|100.06|99.56|99.66|99.16|379
1734969600000|2024-12-23 16:00:00|99.76|99.26|100.01|99.51|100.01|99.51|99.62|99.12|527
1734969900000|2024-12-23 16:05:00|100.04|99.54|99.8|99.3|100.1|99.6|99.6|99.1|398
1734970200000|2024-12-23 16:10:00|99.79|99.29|99.93|99.43|100.1|99.6|99.66|99.16|589
1734970500000|2024-12-23 16:15:00|99.94|99.44|100.03|99.53|100.17|99.67|99.84|99.34|390
1734970800000|2024-12-23 16:20:00|100.02|99.52|100.09|99.59|100.21|99.71|99.92|99.42|475
1734971100000|2024-12-23 16:25:00|100.1|99.6|100.5|100|100.68|100.18|100.07|99.57|424
1734971400000|2024-12-23 16:30:00|100.59|100.09|100.22|99.72|100.66|100.16|100.13|99.63|463
1734971700000|2024-12-23 16:35:00|100.21|99.71|100.41|99.91|100.52|100.02|100.18|99.68|394
1734972000000|2024-12-23 16:40:00|100.42|99.92|100.98|100.48|101|100.5|100.37|99.87|250
1734972300000|2024-12-23 16:45:00|100.91|100.41|101.98|101.48|102.12|101.62|100.67|100.17|343
1734972600000|2024-12-23 16:50:00|101.97|101.47|102.6|102.1|102.65|102.15|101.76|101.26|457
1734972900000|2024-12-23 16:55:00|102.61|102.11|102.5|102|102.79|102.29|102.3|101.8|414
1734973200000|2024-12-23 17:00:00|102.52|102.02|102.21|101.71|102.74|102.24|102.04|101.54|490
1734973500000|2024-12-23 17:05:00|102.17|101.67|102.22|101.72|102.37|101.87|101.63|101.13|463
1734973800000|2024-12-23 17:10:00|102.21|101.71|101.92|101.42|102.37|101.87|101.92|101.42|410
1734974100000|2024-12-23 17:15:00|101.93|101.43|102.23|101.73|102.31|101.81|101.84|101.34|429
1734974400000|2024-12-23 17:20:00|102.22|101.72|102.55|102.05|102.69|102.19|102.22|101.72|356
1734974700000|2024-12-23 17:25:00|102.54|102.04|102.35|101.85|102.63|102.13|102.26|101.76|311
1734975000000|2024-12-23 17:30:00|102.33|101.83|102.12|101.62|102.34|101.84|101.98|101.48|435
1734975300000|2024-12-23 17:35:00|102.13|101.63|101.78|101.28|102.14|101.64|101.52|101.02|368
1734975600000|2024-12-23 17:40:00|101.79|101.29|101.58|101.08|101.87|101.37|101.48|100.98|334
1734975900000|2024-12-23 17:45:00|101.59|101.09|101.46|100.96|101.69|101.19|101.24|100.74|336
1734976200000|2024-12-23 17:50:00|101.45|100.95|101.34|100.84|101.46|100.96|101.18|100.68|343
1734976500000|2024-12-23 17:55:00|101.35|100.85|101.41|100.91|101.54|101.04|101.25|100.75|156
1734976800000|2024-12-23 18:00:00|101.35|100.85|101.56|101.06|101.67|101.17|101.31|100.81|207
1734977100000|2024-12-23 18:05:00|101.57|101.07|101.66|101.16|101.74|101.24|101.38|100.88|306
1734977400000|2024-12-23 18:10:00|101.65|101.15|102.1|101.6|102.1|101.6|101.63|101.13|155
1734977700000|2024-12-23 18:15:00|102.11|101.61|102.03|101.53|102.14|101.64|101.94|101.44|228
1734978000000|2024-12-23 18:20:00|102.01|101.51|102.03|101.53|102.27|101.77|102|101.5|230
1734978300000|2024-12-23 18:25:00|102.04|101.54|102.08|101.58|102.28|101.78|102.01|101.51|161
1734978600000|2024-12-23 18:30:00|102.09|101.59|102.17|101.67|102.37|101.87|102.08|101.58|201
1734978900000|2024-12-23 18:35:00|102.18|101.68|102.15|101.65|102.24|101.74|101.92|101.42|314
1734979200000|2024-12-23 18:40:00|102.16|101.66|101.61|101.11|102.2|101.7|101.61|101.11|334
1734979500000|2024-12-23 18:45:00|101.62|101.12|101.76|101.26|101.79|101.29|101.58|101.08|251
1734979800000|2024-12-23 18:50:00|101.75|101.25|101.49|100.99|101.76|101.26|101.33|100.83|386
1734980100000|2024-12-23 18:55:00|101.46|100.96|101.71|101.21|101.75|101.25|101.43|100.93|265
1734980400000|2024-12-23 19:00:00|101.7|101.2|102.03|101.53|102.06|101.56|101.67|101.17|158
1734980700000|2024-12-23 19:05:00|102.04|101.54|102.73|102.23|102.92|102.42|102.04|101.54|348
1734981000000|2024-12-23 19:10:00|102.74|102.24|103.01|102.51|103.12|102.62|102.74|102.24|130
1734981300000|2024-12-23 19:15:00|103.14|102.64|103.44|102.94|103.55|103.05|103.14|102.64|277
1734981600000|2024-12-23 19:20:00|103.45|102.95|103.96|103.46|104.02|103.52|103.45|102.95|214
1734981900000|2024-12-23 19:25:00|103.97|103.47|103.58|103.08|104|103.5|103.47|102.97|389
1734982200000|2024-12-23 19:30:00|103.49|102.99|103.27|102.77|103.81|103.31|103.12|102.62|385
1734982500000|2024-12-23 19:35:00|103.26|102.76|102.87|102.37|103.27|102.77|102.85|102.35|307
1734982800000|2024-12-23 19:40:00|102.86|102.36|102.93|102.43|103.02|102.52|102.85|102.35|225
1734983100000|2024-12-23 19:45:00|102.94|102.44|102.73|102.23|103.02|102.52|102.73|102.23|229
1734983400000|2024-12-23 19:50:00|102.72|102.22|102.88|102.38|102.92|102.42|102.56|102.06|272
1734983700000|2024-12-23 19:55:00|102.9|102.4|102.89|102.39|103|102.5|102.81|102.31|163
1734984000000|2024-12-23 20:00:00|102.9|102.4|103.14|102.64|103.25|102.75|102.86|102.36|275
1734984300000|2024-12-23 20:05:00|103.13|102.63|103.01|102.51|103.13|102.63|102.59|102.09|409
1734984600000|2024-12-23 20:10:00|103|102.5|103.09|102.59|103.09|102.59|102.85|102.35|311
1734984900000|2024-12-23 20:15:00|103.08|102.58|103.53|103.03|103.57|103.07|103.08|102.58|421
1734985200000|2024-12-23 20:20:00|103.55|103.05|103.64|103.14|103.64|103.14|103.26|102.76|325
1734985500000|2024-12-23 20:25:00|103.67|103.17|103.95|103.45|103.96|103.46|103.67|103.17|214
1734985800000|2024-12-23 20:30:00|104.07|103.57|104.63|104.13|104.63|104.13|103.89|103.39|379
1734986100000|2024-12-23 20:35:00|104.62|104.12|104.86|104.36|105.09|104.59|104.61|104.11|378
1734986400000|2024-12-23 20:40:00|104.85|104.35|104.53|104.03|104.87|104.37|104.36|103.86|654
1734986700000|2024-12-23 20:45:00|104.54|104.04|104.75|104.25|104.89|104.39|104.31|103.81|480
1734987000000|2024-12-23 20:50:00|104.74|104.24|105.06|104.56|105.11|104.61|104.71|104.21|594
1734987300000|2024-12-23 20:55:00|105.07|104.57|105.58|105.08|105.77|105.27|105.06|104.56|370
1734987600000|2024-12-23 21:00:00|105.46|104.96|106.49|105.99|106.49|105.99|105.44|104.94|387
1734987900000|2024-12-23 21:05:00|106.5|106|106.63|106.13|106.63|106.13|106.27|105.77|356
1734988200000|2024-12-23 21:10:00|106.62|106.12|106.89|106.39|106.95|106.45|106.49|105.99|595
1734988500000|2024-12-23 21:15:00|106.9|106.4|106.72|106.22|107.07|106.57|106.41|105.91|470
1734988800000|2024-12-23 21:20:00|106.71|106.21|107.27|106.77|107.65|107.15|106.5|106|420
1734989100000|2024-12-23 21:25:00|107.28|106.78|107.07|106.57|107.64|107.14|107.07|106.57|427
1734989400000|2024-12-23 21:30:00|107.08|106.58|106.47|105.97|107.3|106.8|106.46|105.96|476
1734989700000|2024-12-23 21:35:00|106.46|105.96|106.51|106.01|106.88|106.38|106.25|105.75|483
1734990000000|2024-12-23 21:40:00|106.53|106.03|106.41|105.91|106.73|106.23|106.41|105.91|381
1734990300000|2024-12-23 21:45:00|106.42|105.92|105.58|105.08|106.49|105.99|105.44|104.94|465
1734990600000|2024-12-23 21:50:00|105.6|105.1|105.87|105.37|106.16|105.66|105.56|105.06|483
1734990900000|2024-12-23 21:55:00|105.88|105.38|105.7|105.2|105.96|105.46|105.51|105.01|439
1734991200000|2024-12-23 22:00:00|105.72|105.22|106.05|105.55|106.3|105.8|105.71|105.21|440
1734991500000|2024-12-23 22:05:00|106.04|105.54|106.82|106.32|106.82|106.32|106.01|105.51|456
1734991800000|2024-12-23 22:10:00|106.81|106.31|106.83|106.33|107.05|106.55|106.4|105.9|432
1734992100000|2024-12-23 22:15:00|106.91|106.41|107.48|106.98|107.58|107.08|106.8|106.3|472
1734992400000|2024-12-23 22:20:00|107.49|106.99|107.36|106.86|107.81|107.31|107.29|106.79|420
1734992700000|2024-12-23 22:25:00|107.38|106.88|107.68|107.18|107.7|107.2|107.23|106.73|439
1734993000000|2024-12-23 22:30:00|107.69|107.19|107.35|106.85|107.79|107.29|107.2|106.7|461
1734993300000|2024-12-23 22:35:00|107.37|106.87|107.17|106.67|107.37|106.87|106.82|106.32|432
1734993600000|2024-12-23 22:40:00|107.19|106.69|107.14|106.64|107.21|106.71|106.98|106.48|401
1734993900000|2024-12-23 22:45:00|107.13|106.63|107.09|106.59|107.15|106.65|106.95|106.45|329
1734994200000|2024-12-23 22:50:00|107.1|106.6|107.16|106.66|107.2|106.7|107.07|106.57|305
1734994500000|2024-12-23 22:55:00|107.18|106.68|107.56|107.06|107.65|107.15|107.14|106.64|469
1734994800000|2024-12-23 23:00:00|107.57|107.07|107.23|106.73|107.7|107.2|107.04|106.54|606
1734995100000|2024-12-23 23:05:00|107.25|106.75|107.2|106.7|107.46|106.96|106.97|106.47|567
1734995400000|2024-12-23 23:10:00|107.19|106.69|106.9|106.4|107.35|106.85|106.84|106.34|507
1734995700000|2024-12-23 23:15:00|106.82|106.32|107.12|106.62|107.2|106.7|106.76|106.26|342
1734996000000|2024-12-23 23:20:00|107.1|106.6|106.91|106.41|107.23|106.73|106.88|106.38|294
1734996300000|2024-12-23 23:25:00|106.9|106.4|106.73|106.23|106.98|106.48|106.73|106.23|277
1734996600000|2024-12-23 23:30:00|106.75|106.25|106.57|106.07|106.75|106.25|106.35|105.85|279
1734996900000|2024-12-23 23:35:00|106.58|106.08|106.38|105.88|106.73|106.23|106.33|105.83|396
1734997200000|2024-12-23 23:40:00|106.36|105.86|106.29|105.79|106.5|106|106.18|105.68|309
1734997500000|2024-12-23 23:45:00|106.3|105.8|106.32|105.82|106.43|105.93|106.14|105.64|293
1734997800000|2024-12-23 23:50:00|106.33|105.83|106.65|106.15|106.76|106.26|106.33|105.83|307
1734998100000|2024-12-23 23:55:00|106.64|106.14|106.85|106.35|106.87|106.37|106.64|106.14|256
1734998400000|2024-12-24 00:00:00|106.84|106.34|107.13|106.63|107.27|106.77|106.81|106.31|326
1734998700000|2024-12-24 00:05:00|107.12|106.62|106.76|106.26|107.16|106.66|106.66|106.16|517
1734999000000|2024-12-24 00:10:00|106.77|106.27|106.39|105.89|106.81|106.31|106.34|105.84|359
1734999300000|2024-12-24 00:15:00|106.4|105.9|106.44|105.94|106.66|106.16|106.23|105.73|468
1734999600000|2024-12-24 00:20:00|106.45|105.95|106.11|105.61|106.54|106.04|106.1|105.6|396
1734999900000|2024-12-24 00:25:00|106.12|105.62|106.24|105.74|106.34|105.84|105.74|105.24|418
1735000200000|2024-12-24 00:30:00|106.25|105.75|106.3|105.8|106.53|106.03|106.21|105.71|511
1735000500000|2024-12-24 00:35:00|106.29|105.79|106.27|105.77|106.54|106.04|106.16|105.66|456
1735000800000|2024-12-24 00:40:00|106.29|105.79|106.35|105.85|106.4|105.9|106.21|105.71|280
1735001100000|2024-12-24 00:45:00|106.36|105.86|105.97|105.47|106.36|105.86|105.85|105.35|306
1735001400000|2024-12-24 00:50:00|105.98|105.48|106.18|105.68|106.23|105.73|105.82|105.32|319
1735001700000|2024-12-24 00:55:00|106.19|105.69|106.29|105.79|106.54|106.04|106.16|105.66|234
1735002000000|2024-12-24 01:00:00|106.38|105.88|106.55|106.05|106.65|106.15|106.36|105.86|435
1735002300000|2024-12-24 01:05:00|106.54|106.04|106.16|105.66|106.66|106.16|106.05|105.55|455
1735002600000|2024-12-24 01:10:00|106.15|105.65|106.36|105.86|106.46|105.96|106.05|105.55|316
1735002900000|2024-12-24 01:15:00|106.29|105.79|106.19|105.69|106.45|105.95|106.12|105.62|318
1735003200000|2024-12-24 01:20:00|106.18|105.68|105.96|105.46|106.18|105.68|105.82|105.32|194
1735003500000|2024-12-24 01:25:00|105.98|105.48|106.06|105.56|106.09|105.59|105.82|105.32|257
1735003800000|2024-12-24 01:30:00|106.05|105.55|105.62|105.12|106.09|105.59|105.56|105.06|287
1735004100000|2024-12-24 01:35:00|105.61|105.11|105.26|104.76|105.63|105.13|105.26|104.76|290
1735004400000|2024-12-24 01:40:00|105.27|104.77|105.27|104.77|105.5|105|105.22|104.72|232
1735004700000|2024-12-24 01:45:00|105.28|104.78|105.18|104.68|105.5|105|105.18|104.68|232
1735005000000|2024-12-24 01:50:00|105.19|104.69|104.89|104.39|105.27|104.77|104.82|104.32|290
1735005300000|2024-12-24 01:55:00|104.9|104.4|104.77|104.27|104.91|104.41|104.76|104.26|265
1735005600000|2024-12-24 02:00:00|104.78|104.28|105.27|104.77|105.33|104.83|104.77|104.27|349
1735005900000|2024-12-24 02:05:00|105.28|104.78|105.07|104.57|105.33|104.83|105.02|104.52|284
1735006200000|2024-12-24 02:10:00|105.06|104.56|104.5|104|105.06|104.56|104.46|103.96|258
1735006500000|2024-12-24 02:15:00|104.49|103.99|104.21|103.71|104.56|104.06|104.21|103.71|218
1735006800000|2024-12-24 02:20:00|104.22|103.72|104.34|103.84|104.58|104.08|104.15|103.65|349
1735007100000|2024-12-24 02:25:00|104.35|103.85|104.65|104.15|104.8|104.3|104.22|103.72|323
1735007400000|2024-12-24 02:30:00|104.66|104.16|105.06|104.56|105.11|104.61|104.65|104.15|372
1735007700000|2024-12-24 02:35:00|105.05|104.55|105.09|104.59|105.14|104.64|104.9|104.4|296
1735008000000|2024-12-24 02:40:00|105.1|104.6|105.12|104.62|105.24|104.74|105.05|104.55|276
1735008300000|2024-12-24 02:45:00|105.18|104.68|105.38|104.88|105.4|104.9|105.13|104.63|247
1735008600000|2024-12-24 02:50:00|105.37|104.87|105.27|104.77|105.4|104.9|105.23|104.73|175
1735008900000|2024-12-24 02:55:00|105.28|104.78|105.09|104.59|105.28|104.78|104.75|104.25|281
1735009200000|2024-12-24 03:00:00|105.03|104.53|105.17|104.67|105.2|104.7|104.98|104.48|309
1735009500000|2024-12-24 03:05:00|105.18|104.68|105.35|104.85|105.37|104.87|105.04|104.54|183
1735009800000|2024-12-24 03:10:00|105.36|104.86|105.33|104.83|105.38|104.88|105.05|104.55|232
1735010100000|2024-12-24 03:15:00|105.34|104.84|105.97|105.47|105.98|105.48|105.3|104.8|262
1735010400000|2024-12-24 03:20:00|105.96|105.46|105.91|105.41|106.13|105.63|105.85|105.35|222
1735010700000|2024-12-24 03:25:00|105.92|105.42|106.09|105.59|106.13|105.63|105.92|105.42|156
1735011000000|2024-12-24 03:30:00|106.08|105.58|106.23|105.73|106.36|105.86|106.08|105.58|230
1735011300000|2024-12-24 03:35:00|106.24|105.74|106.01|105.51|106.32|105.82|106.01|105.51|214
1735011600000|2024-12-24 03:40:00|106.03|105.53|106.15|105.65|106.2|105.7|106.02|105.52|133
1735011900000|2024-12-24 03:45:00|106.23|105.73|106.22|105.72|106.25|105.75|106.04|105.54|439
1735012200000|2024-12-24 03:50:00|106.2|105.7|106.08|105.58|106.26|105.76|105.94|105.44|485
1735012500000|2024-12-24 03:55:00|106.07|105.57|106.1|105.6|106.21|105.71|105.69|105.19|414
1735012800000|2024-12-24 04:00:00|106.09|105.59|106.12|105.62|106.14|105.64|105.91|105.41|442
1735013100000|2024-12-24 04:05:00|106.11|105.61|105.78|105.28|106.11|105.61|105.71|105.21|359
1735013400000|2024-12-24 04:10:00|105.79|105.29|106.03|105.53|106.1|105.6|105.69|105.19|371
1735013700000|2024-12-24 04:15:00|106.04|105.54|106.19|105.69|106.33|105.83|106.03|105.53|302
1735014000000|2024-12-24 04:20:00|106.18|105.68|106.35|105.85|106.47|105.97|106.18|105.68|238
1735014300000|2024-12-24 04:25:00|106.37|105.87|106.6|106.1|106.6|106.1|106.34|105.84|293
1735014600000|2024-12-24 04:30:00|106.62|106.12|106.35|105.85|106.62|106.12|106.33|105.83|240
1735014900000|2024-12-24 04:35:00|106.34|105.84|106.41|105.91|106.61|106.11|106.31|105.81|237
1735015200000|2024-12-24 04:40:00|106.4|105.9|106.45|105.95|106.49|105.99|106.28|105.78|312
1735015500000|2024-12-24 04:45:00|106.51|106.01|106.28|105.78|106.55|106.05|106.28|105.78|366
1735015800000|2024-12-24 04:50:00|106.29|105.79|106.57|106.07|106.57|106.07|106.2|105.7|355
1735016100000|2024-12-24 04:55:00|106.59|106.09|106.88|106.38|106.88|106.38|106.57|106.07|259
1735016400000|2024-12-24 05:00:00|106.89|106.39|106.79|106.29|107|106.5|106.64|106.14|367
1735016700000|2024-12-24 05:05:00|106.8|106.3|106.95|106.45|106.99|106.49|106.73|106.23|292
1735017000000|2024-12-24 05:10:00|106.93|106.43|107.09|106.59|107.1|106.6|106.89|106.39|285
1735017300000|2024-12-24 05:15:00|107.08|106.58|106.99|106.49|107.26|106.76|106.91|106.41|325
1735017600000|2024-12-24 05:20:00|106.97|106.47|107.17|106.67|107.23|106.73|106.94|106.44|376
1735017900000|2024-12-24 05:25:00|107.18|106.68|107.1|106.6|107.18|106.68|107.02|106.52|331
1735018200000|2024-12-24 05:30:00|107.04|106.54|106.94|106.44|107.19|106.69|106.89|106.39|271
1735018500000|2024-12-24 05:35:00|106.96|106.46|106.86|106.36|107.09|106.59|106.74|106.24|230
1735018800000|2024-12-24 05:40:00|106.82|106.32|106.82|106.32|106.95|106.45|106.78|106.28|183
1735019100000|2024-12-24 05:45:00|106.87|106.37|106.72|106.22|106.93|106.43|106.71|106.21|344
1735019400000|2024-12-24 05:50:00|106.71|106.21|106.7|106.2|106.8|106.3|106.62|106.12|277
1735019700000|2024-12-24 05:55:00|106.69|106.19|106.82|106.32|106.84|106.34|106.64|106.14|240
1735020000000|2024-12-24 06:00:00|106.81|106.31|106.61|106.11|106.87|106.37|106.58|106.08|318
1735020300000|2024-12-24 06:05:00|106.63|106.13|106.54|106.04|106.73|106.23|106.47|105.97|330
1735020600000|2024-12-24 06:10:00|106.55|106.05|106.46|105.96|106.67|106.17|106.39|105.89|158
1735020900000|2024-12-24 06:15:00|106.45|105.95|106.38|105.88|106.48|105.98|106.2|105.7|287
1735021200000|2024-12-24 06:20:00|106.37|105.87|106.38|105.88|106.5|106|106.27|105.77|241
1735021500000|2024-12-24 06:25:00|106.39|105.89|106.42|105.92|106.45|105.95|106.29|105.79|285
1735021800000|2024-12-24 06:30:00|106.4|105.9|105.99|105.49|106.41|105.91|105.98|105.48|243
1735022100000|2024-12-24 06:35:00|106.02|105.52|106.03|105.53|106.08|105.58|106|105.5|95
1735022400000|2024-12-24 06:40:00|106.02|105.52|106.02|105.52|106.16|105.66|105.97|105.47|207
1735022700000|2024-12-24 06:45:00|106.05|105.55|106.28|105.78|106.35|105.85|106.04|105.54|236
1735023000000|2024-12-24 06:50:00|106.27|105.77|105.73|105.23|106.27|105.77|105.72|105.22|385
1735023300000|2024-12-24 06:55:00|105.74|105.24|105.53|105.03|105.74|105.24|105.5|105|388
1735023600000|2024-12-24 07:00:00|105.52|105.02|105.29|104.79|105.71|105.21|105.26|104.76|311
1735023900000|2024-12-24 07:05:00|105.3|104.8|105.26|104.76|105.47|104.97|105.26|104.76|298
1735024200000|2024-12-24 07:10:00|105.27|104.77|105.55|105.05|105.56|105.06|105.21|104.71|339
1735024500000|2024-12-24 07:15:00|105.54|105.04|105.84|105.34|105.93|105.43|105.51|105.01|326
1735024800000|2024-12-24 07:20:00|105.83|105.33|106.21|105.71|106.27|105.77|105.82|105.32|272
1735025100000|2024-12-24 07:25:00|106.2|105.7|106.08|105.58|106.21|105.71|106.04|105.54|136
1735025400000|2024-12-24 07:30:00|106.13|105.63|106.03|105.53|106.28|105.78|106.03|105.53|321
1735025700000|2024-12-24 07:35:00|106.01|105.51|106.11|105.61|106.13|105.63|105.95|105.45|171
1735026000000|2024-12-24 07:40:00|106.1|105.6|106.29|105.79|106.3|105.8|106.1|105.6|321
1735026300000|2024-12-24 07:45:00|106.3|105.8|106.26|105.76|106.35|105.85|106.18|105.68|394
1735026600000|2024-12-24 07:50:00|106.27|105.77|106.34|105.84|106.43|105.93|106.24|105.74|236
1735026900000|2024-12-24 07:55:00|106.35|105.85|106.28|105.78|106.38|105.88|106.22|105.72|196
1735027200000|2024-12-24 08:00:00|106.23|105.73|106.38|105.88|106.38|105.88|105.91|105.41|232
1735027500000|2024-12-24 08:05:00|106.39|105.89|106.52|106.02|106.72|106.22|106.39|105.89|146
1735027800000|2024-12-24 08:10:00|106.53|106.03|106.29|105.79|106.67|106.17|106.29|105.79|345
1735028100000|2024-12-24 08:15:00|106.28|105.78|106.7|106.2|106.72|106.22|106.22|105.72|299
1735028400000|2024-12-24 08:20:00|106.71|106.21|106.69|106.19|106.72|106.22|106.54|106.04|232
1735028700000|2024-12-24 08:25:00|106.7|106.2|106.72|106.22|106.72|106.22|106.58|106.08|279
1735029000000|2024-12-24 08:30:00|106.71|106.21|106.97|106.47|107.04|106.54|106.6|106.1|257
1735029300000|2024-12-24 08:35:00|106.96|106.46|107.5|107|107.51|107.01|106.9|106.4|185
1735029600000|2024-12-24 08:40:00|107.45|106.95|107.16|106.66|107.45|106.95|106.99|106.49|230
1735029900000|2024-12-24 08:45:00|107.15|106.65|106.8|106.3|107.16|106.66|106.71|106.21|376
1735030200000|2024-12-24 08:50:00|106.81|106.31|107.36|106.86|107.44|106.94|106.8|106.3|267
1735030500000|2024-12-24 08:55:00|107.37|106.87|107.23|106.73|107.43|106.93|107.19|106.69|268
1735030800000|2024-12-24 09:00:00|107.22|106.72|107.53|107.03|107.65|107.15|107.21|106.71|333
1735031100000|2024-12-24 09:05:00|107.54|107.04|107.33|106.83|107.55|107.05|107.08|106.58|340
1735031400000|2024-12-24 09:10:00|107.32|106.82|106.64|106.14|107.33|106.83|106.58|106.08|308
1735031700000|2024-12-24 09:15:00|106.65|106.15|106.94|106.44|106.94|106.44|106.44|105.94|419
1735032000000|2024-12-24 09:20:00|106.93|106.43|107.15|106.65|107.19|106.69|106.76|106.26|330
1735032300000|2024-12-24 09:25:00|107.17|106.67|107.06|106.56|107.18|106.68|107.03|106.53|246
1735032600000|2024-12-24 09:30:00|107.05|106.55|107.11|106.61|107.15|106.65|106.8|106.3|371
1735032900000|2024-12-24 09:35:00|107.1|106.6|107.1|106.6|107.14|106.64|106.9|106.4|330
1735033200000|2024-12-24 09:40:00|107.11|106.61|107|106.5|107.19|106.69|106.99|106.49|285
1735033500000|2024-12-24 09:45:00|107.01|106.51|107.02|106.52|107.13|106.63|106.93|106.43|217
1735033800000|2024-12-24 09:50:00|107.08|106.58|107.22|106.72|107.36|106.86|107.02|106.52|209
1735034100000|2024-12-24 09:55:00|107.23|106.73|107.25|106.75|107.41|106.91|107.16|106.66|164
1735034400000|2024-12-24 10:00:00|107.24|106.74|106.63|106.13|107.32|106.82|106.63|106.13|343
1735034700000|2024-12-24 10:05:00|106.64|106.14|106.93|106.43|107.07|106.57|106.55|106.05|422
1735035000000|2024-12-24 10:10:00|106.95|106.45|106.82|106.32|107.01|106.51|106.69|106.19|329
1735035300000|2024-12-24 10:15:00|106.81|106.31|106.8|106.3|107.13|106.63|106.59|106.09|245
1735035600000|2024-12-24 10:20:00|106.79|106.29|106.65|106.15|106.8|106.3|106.5|106|205
1735035900000|2024-12-24 10:25:00|106.66|106.16|106.54|106.04|106.68|106.18|106.4|105.9|227
1735036200000|2024-12-24 10:30:00|106.55|106.05|106.92|106.42|106.94|106.44|106.49|105.99|345
1735036500000|2024-12-24 10:35:00|106.9|106.4|107|106.5|107.18|106.68|106.82|106.32|236
1735036800000|2024-12-24 10:40:00|106.99|106.49|106.73|106.23|107|106.5|106.71|106.21|347
1735037100000|2024-12-24 10:45:00|106.72|106.22|106.93|106.43|107.12|106.62|106.71|106.21|177
1735037400000|2024-12-24 10:50:00|106.94|106.44|107.12|106.62|107.22|106.72|106.93|106.43|270
1735037700000|2024-12-24 10:55:00|107.13|106.63|107.11|106.61|107.2|106.7|107.07|106.57|22
1735038000000|2024-12-24 11:00:00|107.13|106.63|107.23|106.73|107.47|106.97|107.04|106.54|214
1735038300000|2024-12-24 11:05:00|107.25|106.75|107.64|107.14|107.64|107.14|107.24|106.74|343
1735038600000|2024-12-24 11:10:00|107.63|107.13|107.55|107.05|107.88|107.38|107.48|106.98|351
1735038900000|2024-12-24 11:15:00|107.54|107.04|107.68|107.18|107.71|107.21|107.42|106.92|328
1735039200000|2024-12-24 11:20:00|107.67|107.17|107.34|106.84|107.68|107.18|107.3|106.8|341
1735039500000|2024-12-24 11:25:00|107.38|106.88|107.42|106.92|107.59|107.09|107.35|106.85|235
1735039800000|2024-12-24 11:30:00|107.43|106.93|107.16|106.66|107.49|106.99|107.16|106.66|268
1735040100000|2024-12-24 11:35:00|107.14|106.64|107.14|106.64|107.26|106.76|107.03|106.53|82
1735040400000|2024-12-24 11:40:00|107.13|106.63|107.31|106.81|107.37|106.87|107.09|106.59|227
1735040700000|2024-12-24 11:45:00|107.3|106.8|107.16|106.66|107.34|106.84|107.04|106.54|260
1735041000000|2024-12-24 11:50:00|107.19|106.69|107.33|106.83|107.33|106.83|107.08|106.58|272
1735041300000|2024-12-24 11:55:00|107.32|106.82|107.42|106.92|107.48|106.98|107.27|106.77|107
1735041600000|2024-12-24 12:00:00|107.4|106.9|107.34|106.84|107.65|107.15|107.21|106.71|355
1735041900000|2024-12-24 12:05:00|107.33|106.83|107.32|106.82|107.43|106.93|107.15|106.65|254
1735042200000|2024-12-24 12:10:00|107.33|106.83|107.12|106.62|107.37|106.87|107.05|106.55|255
1735042500000|2024-12-24 12:15:00|107.11|106.61|107.01|106.51|107.16|106.66|106.83|106.33|317
1735042800000|2024-12-24 12:20:00|107.02|106.52|107.02|106.52|107.18|106.68|106.98|106.48|263
1735043100000|2024-12-24 12:25:00|107.01|106.51|107.1|106.6|107.25|106.75|106.99|106.49|303
1735043400000|2024-12-24 12:30:00|107.11|106.61|107|106.5|107.2|106.7|106.9|106.4|244
1735043700000|2024-12-24 12:35:00|107.01|106.51|107.23|106.73|107.28|106.78|107|106.5|283
1735044000000|2024-12-24 12:40:00|107.22|106.72|106.87|106.37|107.23|106.73|106.84|106.34|306
1735044300000|2024-12-24 12:45:00|106.88|106.38|107.24|106.74|107.26|106.76|106.87|106.37|259
1735044600000|2024-12-24 12:50:00|107.23|106.73|107.25|106.75|107.51|107.01|107.16|106.66|273
1735044900000|2024-12-24 12:55:00|107.24|106.74|107.16|106.66|107.35|106.85|107.14|106.64|269
1735045200000|2024-12-24 13:00:00|107.17|106.67|107.21|106.71|107.29|106.79|107.04|106.54|267
1735045500000|2024-12-24 13:05:00|107.22|106.72|107.39|106.89|107.39|106.89|107.13|106.63|224
1735045800000|2024-12-24 13:10:00|107.37|106.87|107.39|106.89|107.39|106.89|107.19|106.69|221
1735046100000|2024-12-24 13:15:00|107.38|106.88|107.49|106.99|107.6|107.1|107.22|106.72|300
1735046400000|2024-12-24 13:20:00|107.5|107|107.97|107.47|108.04|107.54|107.47|106.97|365
1735046700000|2024-12-24 13:25:00|107.96|107.46|108.02|107.52|108.16|107.66|107.87|107.37|282
1735047000000|2024-12-24 13:30:00|108.01|107.51|108.82|108.32|108.82|108.32|107.97|107.47|297
1735047300000|2024-12-24 13:35:00|108.8|108.3|108.84|108.34|108.84|108.34|108.55|108.05|391
1735047600000|2024-12-24 13:40:00|108.85|108.35|108.99|108.49|109.02|108.52|108.55|108.05|443
1735047900000|2024-12-24 13:45:00|108.96|108.46|109.03|108.53|109.07|108.57|108.78|108.28|466
1735048200000|2024-12-24 13:50:00|109.02|108.52|109.46|108.96|109.53|109.03|108.97|108.47|468
1735048500000|2024-12-24 13:55:00|109.48|108.98|109.95|109.45|109.95|109.45|109.35|108.85|495
1735048800000|2024-12-24 14:00:00|109.98|109.48|109.3|108.8|110.03|109.53|109.25|108.75|459
1735049100000|2024-12-24 14:05:00|109.29|108.79|109.52|109.02|109.78|109.28|109.25|108.75|501
1735049400000|2024-12-24 14:10:00|109.53|109.03|109.5|109|109.62|109.12|109.24|108.74|390
1735049700000|2024-12-24 14:15:00|109.56|109.06|109.35|108.85|109.58|109.08|109.25|108.75|445
1735050000000|2024-12-24 14:20:00|109.34|108.84|109.78|109.28|109.87|109.37|109.24|108.74|518
1735050300000|2024-12-24 14:25:00|109.76|109.26|109.91|109.41|110.02|109.52|109.73|109.23|429
1735050600000|2024-12-24 14:30:00|109.92|109.42|109.65|109.15|109.95|109.45|109.52|109.02|648
1735050900000|2024-12-24 14:35:00|109.63|109.13|109.89|109.39|110.06|109.56|109.58|109.08|361
1735051200000|2024-12-24 14:40:00|109.9|109.4|109.85|109.35|109.99|109.49|109.75|109.25|497
1735051500000|2024-12-24 14:45:00|109.84|109.34|109.56|109.06|109.88|109.38|109.42|108.92|624
1735051800000|2024-12-24 14:50:00|109.57|109.07|109.41|108.91|109.64|109.14|109.36|108.86|502
1735052100000|2024-12-24 14:55:00|109.4|108.9|109.45|108.95|109.62|109.12|109.4|108.9|255
1735052400000|2024-12-24 15:00:00|109.37|108.87|109.53|109.03|109.58|109.08|109.1|108.6|368
1735052700000|2024-12-24 15:05:00|109.54|109.04|109.36|108.86|109.67|109.17|109.23|108.73|312
1735053000000|2024-12-24 15:10:00|109.37|108.87|109.66|109.16|109.78|109.28|109.37|108.87|324
1735053300000|2024-12-24 15:15:00|109.68|109.18|109.83|109.33|109.98|109.48|109.57|109.07|424
1735053600000|2024-12-24 15:20:00|109.82|109.32|109.98|109.48|110.06|109.56|109.81|109.31|234
1735053900000|2024-12-24 15:25:00|109.99|109.49|110.19|109.69|110.22|109.72|109.98|109.48|244
1735054200000|2024-12-24 15:30:00|110.18|109.68|110.35|109.85|110.58|110.08|110.18|109.68|286
1735054500000|2024-12-24 15:35:00|110.36|109.86|110.71|110.21|110.72|110.22|110.28|109.78|438
1735054800000|2024-12-24 15:40:00|110.67|110.17|110.72|110.22|110.77|110.27|110.43|109.93|365
1735055100000|2024-12-24 15:45:00|110.69|110.19|110.67|110.17|111.05|110.55|110.6|110.1|556
1735055400000|2024-12-24 15:50:00|110.66|110.16|110.64|110.14|110.67|110.17|110.34|109.84|377
1735055700000|2024-12-24 15:55:00|110.65|110.15|110.66|110.16|110.81|110.31|110.64|110.14|232
1735056000000|2024-12-24 16:00:00|110.65|110.15|110.58|110.08|111.03|110.53|110.55|110.05|364
1735056300000|2024-12-24 16:05:00|110.59|110.09|110.2|109.7|110.65|110.15|110.1|109.6|499
1735056600000|2024-12-24 16:10:00|110.22|109.72|110.08|109.58|110.22|109.72|109.77|109.27|541
1735056900000|2024-12-24 16:15:00|109.98|109.48|109.95|109.45|110.2|109.7|109.86|109.36|433
1735057200000|2024-12-24 16:20:00|109.96|109.46|110.37|109.87|110.38|109.88|109.83|109.33|398
1735057500000|2024-12-24 16:25:00|110.36|109.86|109.93|109.43|110.43|109.93|109.93|109.43|362
1735057800000|2024-12-24 16:30:00|109.94|109.44|109.67|109.17|109.97|109.47|109.56|109.06|267
1735058100000|2024-12-24 16:35:00|109.7|109.2|109.42|108.92|109.84|109.34|109.41|108.91|319
1735058400000|2024-12-24 16:40:00|109.41|108.91|109.44|108.94|109.68|109.18|109.36|108.86|258
1735058700000|2024-12-24 16:45:00|109.45|108.95|109.29|108.79|109.69|109.19|109.29|108.79|265
1735059000000|2024-12-24 16:50:00|109.32|108.82|109.21|108.71|109.55|109.05|109.18|108.68|206
1735059300000|2024-12-24 16:55:00|109.22|108.72|109.35|108.85|109.53|109.03|109.22|108.72|314
1735059600000|2024-12-24 17:00:00|109.36|108.86|109.6|109.1|109.62|109.12|109.3|108.8|367
1735059900000|2024-12-24 17:05:00|109.61|109.11|109.56|109.06|109.73|109.23|109.55|109.05|266
1735060200000|2024-12-24 17:10:00|109.55|109.05|109.61|109.11|109.67|109.17|109.55|109.05|257
1735060500000|2024-12-24 17:15:00|109.64|109.14|109.36|108.86|109.78|109.28|109.34|108.84|322
1735060800000|2024-12-24 17:20:00|109.35|108.85|109.55|109.05|109.59|109.09|109.3|108.8|427
1735061100000|2024-12-24 17:25:00|109.54|109.04|109.66|109.16|109.77|109.27|109.53|109.03|299
1735061400000|2024-12-24 17:30:00|109.65|109.15|109.65|109.15|109.7|109.2|109.41|108.91|421
1735061700000|2024-12-24 17:35:00|109.66|109.16|110|109.5|110|109.5|109.65|109.15|251
1735062000000|2024-12-24 17:40:00|109.99|109.49|110|109.5|110.14|109.64|109.87|109.37|278
1735062300000|2024-12-24 17:45:00|110.04|109.54|110.09|109.59|110.12|109.62|109.85|109.35|463
1735062600000|2024-12-24 17:50:00|110.07|109.57|110.06|109.56|110.17|109.67|110|109.5|501
1735062900000|2024-12-24 17:55:00|110.05|109.55|110.06|109.56|110.14|109.64|109.92|109.42|458
1735063200000|2024-12-24 18:00:00|110|109.5|109.86|109.36|110.07|109.57|109.86|109.36|131
1735063500000|2024-12-24 18:05:00|109.87|109.37|109.9|109.4|109.91|109.41|109.77|109.27|96
1735063800000|2024-12-24 18:10:00|109.92|109.42|110.06|109.56|110.23|109.73|109.84|109.34|279
1735064100000|2024-12-24 18:15:00|110.05|109.55|109.94|109.44|110.55|110.05|109.87|109.37|546
1735064400000|2024-12-24 18:20:00|109.95|109.45|109.71|109.21|110.12|109.62|109.61|109.11|283
1735064700000|2024-12-24 18:25:00|109.7|109.2|109.44|108.94|109.82|109.32|109.42|108.92|377
1735065000000|2024-12-24 18:30:00|109.46|108.96|109.6|109.1|109.67|109.17|109.44|108.94|366
1735065300000|2024-12-24 18:35:00|109.61|109.11|109.39|108.89|109.67|109.17|109.32|108.82|206
1735065600000|2024-12-24 18:40:00|109.38|108.88|109.36|108.86|109.45|108.95|109.31|108.81|200
1735065900000|2024-12-24 18:45:00|109.37|108.87|109.32|108.82|109.45|108.95|109.3|108.8|122
1735066200000|2024-12-24 18:50:00|109.31|108.81|109.52|109.02|109.6|109.1|109.31|108.81|247
1735066500000|2024-12-24 18:55:00|109.51|109.01|109.54|109.04|109.55|109.05|109.42|108.92|241
1735066800000|2024-12-24 19:00:00|109.55|109.05|109.36|108.86|109.55|109.05|109.2|108.7|257
1735067100000|2024-12-24 19:05:00|109.37|108.87|109.42|108.92|109.47|108.97|109.34|108.84|186
1735067400000|2024-12-24 19:10:00|109.41|108.91|109.04|108.54|109.41|108.91|108.95|108.45|272
1735067700000|2024-12-24 19:15:00|109.05|108.55|109.09|108.59|109.11|108.61|108.93|108.43|154
1735068000000|2024-12-24 19:20:00|109.1|108.6|109.18|108.68|109.18|108.68|109.09|108.59|62
1735068300000|2024-12-24 19:25:00|109.17|108.67|109.06|108.56|109.18|108.68|108.99|108.49|251
1735068600000|2024-12-24 19:30:00|109.05|108.55|109.18|108.68|109.22|108.72|108.94|108.44|83
1735068900000|2024-12-24 19:35:00|109.14|108.64|109.05|108.55|109.38|108.88|109.05|108.55|170
1735069200000|2024-12-24 19:40:00|109.06|108.56|109|108.5|109.1|108.6|108.92|108.42|177
1735069500000|2024-12-24 19:45:00|108.99|108.49|108.75|108.25|109.1|108.6|108.72|108.22|170
1735069800000|2024-12-24 19:50:00|108.76|108.26|108.72|108.22|108.93|108.43|108.72|108.22|188
1735070100000|2024-12-24 19:55:00|108.69|108.19|108.39|107.89|108.69|108.19|108.39|107.89|78
1735070400000|2024-12-24 20:00:00|108.46|107.96|108.12|107.62|108.61|108.11|108.06|107.56|297
1735070700000|2024-12-24 20:05:00|108.11|107.61|107.88|107.38|108.11|107.61|107.59|107.09|389
1735071000000|2024-12-24 20:10:00|107.86|107.36|107.8|107.3|107.88|107.38|107.4|106.9|446
1735071300000|2024-12-24 20:15:00|107.74|107.24|108.09|107.59|108.21|107.71|107.56|107.06|283
1735071600000|2024-12-24 20:20:00|108.07|107.57|108.02|107.52|108.19|107.69|107.88|107.38|420
1735071900000|2024-12-24 20:25:00|108.01|107.51|107.9|107.4|108.12|107.62|107.87|107.37|165
1735072200000|2024-12-24 20:30:00|107.91|107.41|108.18|107.68|108.18|107.68|107.87|107.37|174
1735072500000|2024-12-24 20:35:00|108.17|107.67|108.03|107.53|108.17|107.67|107.92|107.42|331
1735072800000|2024-12-24 20:40:00|108.02|107.52|107.92|107.42|108.03|107.53|107.72|107.22|326
1735073100000|2024-12-24 20:45:00|107.91|107.41|108|107.5|108.11|107.61|107.88|107.38|276
1735073400000|2024-12-24 20:50:00|107.98|107.48|107.67|107.17|107.98|107.48|107.52|107.02|253
1735073700000|2024-12-24 20:55:00|107.66|107.16|107.49|106.99|107.66|107.16|107.48|106.98|226
1735074000000|2024-12-24 21:00:00|107.46|106.96|107.66|107.16|107.66|107.16|107.44|106.94|138
1735074300000|2024-12-24 21:05:00|107.7|107.2|107.94|107.44|107.94|107.44|107.57|107.07|134
1735074600000|2024-12-24 21:10:00|107.95|107.45|108.4|107.9|108.47|107.97|107.79|107.29|135
1735074900000|2024-12-24 21:15:00|108.36|107.86|108.18|107.68|108.38|107.88|108.08|107.58|316
1735075200000|2024-12-24 21:20:00|108.17|107.67|108.17|107.67|108.26|107.76|108.05|107.55|263
1735075500000|2024-12-24 21:25:00|108.16|107.66|108.24|107.74|108.27|107.77|108.04|107.54|124
1735075800000|2024-12-24 21:30:00|108.27|107.77|108.3|107.8|108.46|107.96|108.27|107.77|256
1735076100000|2024-12-24 21:35:00|108.31|107.81|108.34|107.84|108.35|107.85|108.28|107.78|88
1735076400000|2024-12-24 21:40:00|108.35|107.85|108.46|107.96|108.52|108.02|108.35|107.85|97
1735076700000|2024-12-24 21:45:00|108.45|107.95|108.5|108|108.71|108.21|108.41|107.91|141
1735077000000|2024-12-24 21:50:00|108.51|108.01|108.46|107.96|108.59|108.09|108.45|107.95|205
1735077300000|2024-12-24 21:55:00|108.47|107.97|108.45|107.95|108.51|108.01|108.39|107.89|183
1735160700000|2024-12-25 21:05:00|109.01|107.31|109.01|107.31|109.01|107.31|109.01|107.31|1
1735161000000|2024-12-25 21:10:00|109.21|107.51|109.05|107.35|109.25|107.55|108.93|107.23|350
1735161300000|2024-12-25 21:15:00|109.04|107.34|108.67|106.97|109.06|107.36|108.56|106.86|284
1735161600000|2024-12-25 21:20:00|108.66|106.96|108.61|106.91|108.8|107.1|108.57|106.87|284
1735161900000|2024-12-25 21:25:00|108.62|106.92|108.89|107.19|108.95|107.25|108.62|106.92|234
1735162200000|2024-12-25 21:30:00|108.87|107.17|108.77|107.07|109.04|107.34|108.71|107.01|305
1735162500000|2024-12-25 21:35:00|108.78|107.08|109.21|107.51|109.22|107.52|108.78|107.08|117
1735162800000|2024-12-25 21:40:00|109.2|107.5|109|107.3|109.21|107.51|108.94|107.24|222
1735163100000|2024-12-25 21:45:00|108.99|107.29|108.97|107.27|109.07|107.37|108.93|107.23|193
1735163400000|2024-12-25 21:50:00|108.98|107.28|109.3|107.6|109.32|107.62|108.97|107.27|71
1735163700000|2024-12-25 21:55:00|109.29|107.59|109.26|107.56|109.31|107.61|109.19|107.49|168
1735164000000|2024-12-25 22:00:00|109.28|107.58|109.21|107.51|109.3|107.6|109.09|107.39|227
1735164300000|2024-12-25 22:05:00|109.22|107.52|108.65|108.15|109.51|108.29|108.65|107.52|113
1735164600000|2024-12-25 22:10:00|108.66|108.16|108.21|107.71|108.66|108.16|108.14|107.64|212
1735164900000|2024-12-25 22:15:00|108.23|107.73|108.3|107.8|108.42|107.92|108.23|107.73|148
1735165200000|2024-12-25 22:20:00|108.31|107.81|108.69|108.19|108.69|108.19|108.31|107.81|41
1735165500000|2024-12-25 22:25:00|108.73|108.23|108.84|108.34|108.85|108.35|108.73|108.23|45
1735165800000|2024-12-25 22:30:00|108.88|108.38|109.29|108.79|109.38|108.88|108.88|108.38|160
1735166100000|2024-12-25 22:35:00|109.28|108.78|109.03|108.53|109.32|108.82|108.94|108.44|188
1735166400000|2024-12-25 22:40:00|109.02|108.52|109.1|108.6|109.1|108.6|109|108.5|105
1735166700000|2024-12-25 22:45:00|109.08|108.58|109.08|108.58|109.09|108.59|109.07|108.57|15
1735167000000|2024-12-25 22:50:00|109.1|108.6|109.12|108.62|109.23|108.73|109.1|108.6|40
1735167300000|2024-12-25 22:55:00|109.11|108.61|109.22|108.72|109.37|108.87|109.05|108.55|137
1735167600000|2024-12-25 23:00:00|109.21|108.71|109.06|108.56|109.31|108.81|108.96|108.46|243
1735167900000|2024-12-25 23:05:00|109.04|108.54|109.1|108.6|109.23|108.73|108.94|108.44|177
1735168200000|2024-12-25 23:10:00|109.11|108.61|109.39|108.89|109.42|108.92|109.11|108.61|150
1735168500000|2024-12-25 23:15:00|109.4|108.9|109.66|109.16|109.66|109.16|109.21|108.71|223
1735168800000|2024-12-25 23:20:00|109.64|109.14|109.61|109.11|109.66|109.16|109.49|108.99|171
1735169100000|2024-12-25 23:25:00|109.62|109.12|109.35|108.85|109.62|109.12|109.28|108.78|197
1735169400000|2024-12-25 23:30:00|109.34|108.84|109.38|108.88|109.4|108.9|109.25|108.75|133
1735169700000|2024-12-25 23:35:00|109.39|108.89|109.64|109.14|109.64|109.14|109.39|108.89|143
1735170000000|2024-12-25 23:40:00|109.66|109.16|109.75|109.25|109.75|109.25|109.65|109.15|109
1735170300000|2024-12-25 23:45:00|109.76|109.26|109.67|109.17|109.76|109.26|109.66|109.16|128
1735170600000|2024-12-25 23:50:00|109.66|109.16|109.65|109.15|109.71|109.21|109.59|109.09|120
1735170900000|2024-12-25 23:55:00|109.66|109.16|109.99|109.49|110.02|109.52|109.66|109.16|96
1735171200000|2024-12-26 00:00:00|110|109.5|110.3|109.8|110.31|109.81|109.89|109.39|189
1735171500000|2024-12-26 00:05:00|110.31|109.81|110.41|109.91|110.41|109.91|110.05|109.55|151
1735171800000|2024-12-26 00:10:00|110.4|109.9|110.09|109.59|110.41|109.91|110.08|109.58|319
1735172100000|2024-12-26 00:15:00|110.1|109.6|110.02|109.52|110.23|109.73|109.97|109.47|241
1735172400000|2024-12-26 00:20:00|110|109.5|109.59|109.09|110.07|109.57|109.41|108.91|314
1735172700000|2024-12-26 00:25:00|109.6|109.1|109.25|108.75|109.64|109.14|109.25|108.75|319
1735173000000|2024-12-26 00:30:00|109.26|108.76|109.21|108.71|109.3|108.8|108.95|108.45|340
1735173300000|2024-12-26 00:35:00|109.2|108.7|108.82|108.32|109.21|108.71|108.76|108.26|324
1735173600000|2024-12-26 00:40:00|108.81|108.31|109.01|108.51|109.01|108.51|108.76|108.26|240
1735173900000|2024-12-26 00:45:00|109|108.5|108.85|108.35|109.34|108.84|108.82|108.32|401
1735174200000|2024-12-26 00:50:00|108.84|108.34|108.76|108.26|108.88|108.38|108.76|108.26|251
1735174500000|2024-12-26 00:55:00|108.71|108.21|108.91|108.41|108.91|108.41|108.64|108.14|39
1735174800000|2024-12-26 01:00:00|108.92|108.42|109.06|108.56|109.3|108.8|108.92|108.42|192
1735175100000|2024-12-26 01:05:00|109.07|108.57|108.96|108.46|109.15|108.65|108.96|108.46|282
1735175400000|2024-12-26 01:10:00|108.95|108.45|108.67|108.17|109.03|108.53|108.67|108.17|414
1735175700000|2024-12-26 01:15:00|108.69|108.19|109.02|108.52|109.02|108.52|108.64|108.14|248
1735176000000|2024-12-26 01:20:00|109.03|108.53|109.15|108.65|109.28|108.78|108.9|108.4|179
1735176300000|2024-12-26 01:25:00|109.14|108.64|109.11|108.61|109.19|108.69|108.98|108.48|230
1735176600000|2024-12-26 01:30:00|109.15|108.65|108.89|108.39|109.15|108.65|108.79|108.29|390
1735176900000|2024-12-26 01:35:00|108.87|108.37|108.92|108.42|109.01|108.51|108.85|108.35|222
1735177200000|2024-12-26 01:40:00|108.9|108.4|108.53|108.03|108.9|108.4|108.45|107.95|287
1735177500000|2024-12-26 01:45:00|108.51|108.01|108.75|108.25|108.92|108.42|108.5|108|198
1735177800000|2024-12-26 01:50:00|108.74|108.24|108.92|108.42|108.98|108.48|108.74|108.24|154
1735178100000|2024-12-26 01:55:00|108.91|108.41|108.76|108.26|109|108.5|108.76|108.26|187
1735178400000|2024-12-26 02:00:00|108.75|108.25|108.56|108.06|108.76|108.26|108.26|107.76|155
1735178700000|2024-12-26 02:05:00|108.55|108.05|108.65|108.15|108.72|108.22|108.47|107.97|195
1735179000000|2024-12-26 02:10:00|108.66|108.16|108.85|108.35|108.85|108.35|108.62|108.12|122
1735179300000|2024-12-26 02:15:00|108.86|108.36|109.07|108.57|109.07|108.57|108.75|108.25|233
1735179600000|2024-12-26 02:20:00|109.09|108.59|109.3|108.8|109.3|108.8|109.09|108.59|136
1735179900000|2024-12-26 02:25:00|109.31|108.81|109.38|108.88|109.39|108.89|109.26|108.76|159
1735180200000|2024-12-26 02:30:00|109.39|108.89|109.24|108.74|109.45|108.95|109.21|108.71|222
1735180500000|2024-12-26 02:35:00|109.25|108.75|109.16|108.66|109.26|108.76|109.03|108.53|217
1735180800000|2024-12-26 02:40:00|109.17|108.67|109.09|108.59|109.19|108.69|109.02|108.52|215
1735181100000|2024-12-26 02:45:00|109.1|108.6|108.68|108.18|109.1|108.6|108.67|108.17|313
1735181400000|2024-12-26 02:50:00|108.71|108.21|108.68|108.18|108.86|108.36|108.57|108.07|188
1735181700000|2024-12-26 02:55:00|108.67|108.17|108.6|108.1|108.67|108.17|108.4|107.9|218
1735182000000|2024-12-26 03:00:00|108.61|108.11|108.52|108.02|108.91|108.41|108.39|107.89|320
1735182300000|2024-12-26 03:05:00|108.53|108.03|108.7|108.2|108.8|108.3|108.48|107.98|241
1735182600000|2024-12-26 03:10:00|108.72|108.22|108.37|107.87|108.78|108.28|108.31|107.81|281
1735182900000|2024-12-26 03:15:00|108.36|107.86|108.45|107.95|108.45|107.95|108.16|107.66|271
1735183200000|2024-12-26 03:20:00|108.46|107.96|108.45|107.95|108.55|108.05|108.41|107.91|260
1735183500000|2024-12-26 03:25:00|108.44|107.94|108.5|108|108.56|108.06|108.43|107.93|188
1735183800000|2024-12-26 03:30:00|108.49|107.99|108.53|108.03|108.56|108.06|108.44|107.94|192
1735184100000|2024-12-26 03:35:00|108.51|108.01|108.77|108.27|108.83|108.33|108.5|108|86
1735184400000|2024-12-26 03:40:00|108.76|108.26|108.63|108.13|108.82|108.32|108.58|108.08|196
1735184700000|2024-12-26 03:45:00|108.62|108.12|108.6|108.1|108.63|108.13|108.16|107.66|337
1735185000000|2024-12-26 03:50:00|108.61|108.11|108.45|107.95|108.69|108.19|108.45|107.95|289
1735185300000|2024-12-26 03:55:00|108.46|107.96|108.34|107.84|108.64|108.14|108.28|107.78|264
1735185600000|2024-12-26 04:00:00|108.33|107.83|107.79|107.29|108.34|107.84|107.79|107.29|204
1735185900000|2024-12-26 04:05:00|107.77|107.27|107.66|107.16|107.92|107.42|107.41|106.91|397
1735186200000|2024-12-26 04:10:00|107.65|107.15|107.33|106.83|107.74|107.24|107.33|106.83|398
1735186500000|2024-12-26 04:15:00|107.34|106.84|107.35|106.85|107.57|107.07|107.21|106.71|380
1735186800000|2024-12-26 04:20:00|107.37|106.87|107.45|106.95|107.6|107.1|107.33|106.83|346
1735187100000|2024-12-26 04:25:00|107.44|106.94|107.58|107.08|107.66|107.16|107.37|106.87|300
1735187400000|2024-12-26 04:30:00|107.59|107.09|107.4|106.9|107.81|107.31|107.4|106.9|292
1735187700000|2024-12-26 04:35:00|107.39|106.89|107.63|107.13|107.71|107.21|107.39|106.89|321
1735188000000|2024-12-26 04:40:00|107.62|107.12|107.94|107.44|107.95|107.45|107.59|107.09|304
1735188300000|2024-12-26 04:45:00|107.93|107.43|107.74|107.24|107.94|107.44|107.68|107.18|295
1735188600000|2024-12-26 04:50:00|107.73|107.23|107.88|107.38|107.93|107.43|107.65|107.15|286
1735188900000|2024-12-26 04:55:00|107.87|107.37|107.79|107.29|107.88|107.38|107.67|107.17|276
1735189200000|2024-12-26 05:00:00|107.78|107.28|108.06|107.56|108.07|107.57|107.78|107.28|237
1735189500000|2024-12-26 05:05:00|108.07|107.57|107.48|106.98|108.07|107.57|107.47|106.97|312
1735189800000|2024-12-26 05:10:00|107.47|106.97|107.49|106.99|107.54|107.04|107.33|106.83|356
1735190100000|2024-12-26 05:15:00|107.5|107|107.94|107.44|107.98|107.48|107.5|107|210
1735190400000|2024-12-26 05:20:00|107.93|107.43|107.81|107.31|108|107.5|107.66|107.16|307
1735190700000|2024-12-26 05:25:00|107.8|107.3|107.87|107.37|107.99|107.49|107.8|107.3|220
1735191000000|2024-12-26 05:30:00|107.86|107.36|107.84|107.34|107.95|107.45|107.7|107.2|281
1735191300000|2024-12-26 05:35:00|107.85|107.35|107.62|107.12|107.85|107.35|107.6|107.1|287
1735191600000|2024-12-26 05:40:00|107.61|107.11|107.75|107.25|107.79|107.29|107.6|107.1|211
1735191900000|2024-12-26 05:45:00|107.77|107.27|107.64|107.14|107.86|107.36|107.54|107.04|303
1735192200000|2024-12-26 05:50:00|107.63|107.13|107.9|107.4|107.97|107.47|107.6|107.1|285
1735192500000|2024-12-26 05:55:00|107.89|107.39|107.65|107.15|107.89|107.39|107.65|107.15|229
1735192800000|2024-12-26 06:00:00|107.66|107.16|107.64|107.14|107.72|107.22|107.33|106.83|351
1735193100000|2024-12-26 06:05:00|107.65|107.15|107.63|107.13|107.72|107.22|107.45|106.95|359
1735193400000|2024-12-26 06:10:00|107.62|107.12|107.46|106.96|107.75|107.25|107.4|106.9|265
1735193700000|2024-12-26 06:15:00|107.47|106.97|107.3|106.8|107.59|107.09|107.1|106.6|217
1735194000000|2024-12-26 06:20:00|107.29|106.79|106.79|106.29|107.3|106.8|106.79|106.29|290
1735194300000|2024-12-26 06:25:00|106.8|106.3|106.94|106.44|107.01|106.51|106.77|106.27|214
1735194600000|2024-12-26 06:30:00|106.95|106.45|106.68|106.18|106.96|106.46|106.51|106.01|265
1735194900000|2024-12-26 06:35:00|106.7|106.2|106.75|106.25|106.75|106.25|106.44|105.94|265
1735195200000|2024-12-26 06:40:00|106.74|106.24|106.78|106.28|106.9|106.4|106.57|106.07|331
1735195500000|2024-12-26 06:45:00|106.82|106.32|106.78|106.28|106.93|106.43|106.55|106.05|396
1735195800000|2024-12-26 06:50:00|106.77|106.27|106.89|106.39|107.12|106.62|106.69|106.19|271
1735196100000|2024-12-26 06:55:00|106.88|106.38|106.82|106.32|107.04|106.54|106.81|106.31|216
1735196400000|2024-12-26 07:00:00|106.81|106.31|106.63|106.13|106.85|106.35|106.54|106.04|161
1735196700000|2024-12-26 07:05:00|106.64|106.14|107.04|106.54|107.07|106.57|106.6|106.1|380
1735197000000|2024-12-26 07:10:00|107.03|106.53|107.27|106.77|107.32|106.82|107.03|106.53|277
1735197300000|2024-12-26 07:15:00|107.26|106.76|107.13|106.63|107.29|106.79|107.08|106.58|339
1735197600000|2024-12-26 07:20:00|107.11|106.61|107.08|106.58|107.17|106.67|106.9|106.4|267
1735197900000|2024-12-26 07:25:00|107.05|106.55|107.01|106.51|107.09|106.59|106.99|106.49|56
1735198200000|2024-12-26 07:30:00|106.98|106.48|106.43|105.93|106.98|106.48|106.36|105.86|436
1735198500000|2024-12-26 07:35:00|106.44|105.94|106.86|106.36|106.89|106.39|106.36|105.86|213
1735198800000|2024-12-26 07:40:00|106.85|106.35|106.72|106.22|106.86|106.36|106.65|106.15|223
1735199100000|2024-12-26 07:45:00|106.73|106.23|106.79|106.29|106.8|106.3|106.46|105.96|268
1735199400000|2024-12-26 07:50:00|106.8|106.3|106.86|106.36|106.87|106.37|106.76|106.26|193
1735199700000|2024-12-26 07:55:00|106.87|106.37|106.63|106.13|106.87|106.37|106.58|106.08|299
1735200000000|2024-12-26 08:00:00|106.61|106.11|105.97|105.47|106.8|106.3|105.97|105.47|426
1735200300000|2024-12-26 08:05:00|105.98|105.48|105.54|105.04|106.06|105.56|105.45|104.95|600
1735200600000|2024-12-26 08:10:00|105.57|105.07|105.12|104.62|105.71|105.21|105.05|104.55|566
1735200900000|2024-12-26 08:15:00|105.13|104.63|104.68|104.18|105.32|104.82|104.68|104.18|474
1735201200000|2024-12-26 08:20:00|104.69|104.19|104.04|103.54|104.8|104.3|103.96|103.46|468
1735201500000|2024-12-26 08:25:00|104.06|103.56|104.07|103.57|104.34|103.84|103.9|103.4|581
1735201800000|2024-12-26 08:30:00|104.08|103.58|104.01|103.51|104.46|103.96|103.97|103.47|681
1735202100000|2024-12-26 08:35:00|104|103.5|103.35|102.85|104.05|103.55|103.35|102.85|385
1735202400000|2024-12-26 08:40:00|103.34|102.84|104.09|103.59|104.11|103.61|103.33|102.83|484
1735202700000|2024-12-26 08:45:00|104.08|103.58|104.26|103.76|104.33|103.83|103.85|103.35|360
1735203000000|2024-12-26 08:50:00|104.25|103.75|104.81|104.31|104.85|104.35|104.24|103.74|383
1735203300000|2024-12-26 08:55:00|104.83|104.33|104.48|103.98|104.89|104.39|104.43|103.93|472
1735203600000|2024-12-26 09:00:00|104.49|103.99|104.88|104.38|104.89|104.39|104.41|103.91|327
1735203900000|2024-12-26 09:05:00|104.89|104.39|104.99|104.49|105.08|104.58|104.85|104.35|347
1735204200000|2024-12-26 09:10:00|105|104.5|104.94|104.44|105.05|104.55|104.76|104.26|382
1735204500000|2024-12-26 09:15:00|104.93|104.43|104.39|103.89|104.94|104.44|104.34|103.84|440
1735204800000|2024-12-26 09:20:00|104.37|103.87|104.56|104.06|104.57|104.07|104.26|103.76|381
1735205100000|2024-12-26 09:25:00|104.55|104.05|104.67|104.17|104.67|104.17|104.42|103.92|374
1735205400000|2024-12-26 09:30:00|104.68|104.18|104.76|104.26|104.83|104.33|104.62|104.12|344
1735205700000|2024-12-26 09:35:00|104.74|104.24|104.96|104.46|104.97|104.47|104.66|104.16|273
1735206000000|2024-12-26 09:40:00|104.95|104.45|104.97|104.47|104.97|104.47|104.84|104.34|136
1735206300000|2024-12-26 09:45:00|104.92|104.42|104.63|104.13|104.92|104.42|104.57|104.07|275
1735206600000|2024-12-26 09:50:00|104.64|104.14|104.61|104.11|104.72|104.22|104.48|103.98|399
1735206900000|2024-12-26 09:55:00|104.63|104.13|104.41|103.91|104.66|104.16|104.36|103.86|241
1735207200000|2024-12-26 10:00:00|104.42|103.92|104.16|103.66|104.45|103.95|104.14|103.64|268
1735207500000|2024-12-26 10:05:00|104.17|103.67|104.31|103.81|104.31|103.81|104.15|103.65|289
1735207800000|2024-12-26 10:10:00|104.33|103.83|104.31|103.81|104.36|103.86|104.17|103.67|303
1735208100000|2024-12-26 10:15:00|104.3|103.8|104.2|103.7|104.33|103.83|104.05|103.55|428
1735208400000|2024-12-26 10:20:00|104.19|103.69|104.17|103.67|104.2|103.7|103.94|103.44|337
1735208700000|2024-12-26 10:25:00|104.16|103.66|104.17|103.67|104.45|103.95|104.16|103.66|304
1735209000000|2024-12-26 10:30:00|104.15|103.65|103.78|103.28|104.28|103.78|103.78|103.28|153
1735209300000|2024-12-26 10:35:00|103.77|103.27|103.89|103.39|103.89|103.39|103.61|103.11|120
1735209600000|2024-12-26 10:40:00|103.88|103.38|103.88|103.38|104.06|103.56|103.81|103.31|361
1735209900000|2024-12-26 10:45:00|103.89|103.39|104.26|103.76|104.26|103.76|103.85|103.35|171
1735210200000|2024-12-26 10:50:00|104.27|103.77|103.79|103.29|104.32|103.82|103.7|103.2|234
1735210500000|2024-12-26 10:55:00|103.8|103.3|103.9|103.4|103.99|103.49|103.74|103.24|259
1735210800000|2024-12-26 11:00:00|103.89|103.39|104.1|103.6|104.1|103.6|103.85|103.35|292
1735211100000|2024-12-26 11:05:00|104.11|103.61|104.17|103.67|104.18|103.68|104.09|103.59|159
1735211400000|2024-12-26 11:10:00|104.18|103.68|104.12|103.62|104.18|103.68|104.03|103.53|209
1735211700000|2024-12-26 11:15:00|104.11|103.61|104.32|103.82|104.32|103.82|103.99|103.49|167
1735212000000|2024-12-26 11:20:00|104.33|103.83|104.14|103.64|104.38|103.88|104.13|103.63|269
1735212300000|2024-12-26 11:25:00|104.13|103.63|104.25|103.75|104.26|103.76|104.09|103.59|226
1735212600000|2024-12-26 11:30:00|104.27|103.77|104.55|104.05|104.55|104.05|104.23|103.73|196
1735212900000|2024-12-26 11:35:00|104.53|104.03|104.8|104.3|104.8|104.3|104.5|104|139
1735213200000|2024-12-26 11:40:00|104.81|104.31|104.33|103.83|104.81|104.31|104.31|103.81|327
1735213500000|2024-12-26 11:45:00|104.34|103.84|104.37|103.87|104.37|103.87|104.2|103.7|292
1735213800000|2024-12-26 11:50:00|104.38|103.88|104.34|103.84|104.4|103.9|104.15|103.65|266
1735214100000|2024-12-26 11:55:00|104.35|103.85|104.21|103.71|104.36|103.86|104.2|103.7|175
1735214400000|2024-12-26 12:00:00|104.2|103.7|103.82|103.32|104.21|103.71|103.76|103.26|235
1735214700000|2024-12-26 12:05:00|103.81|103.31|103.91|103.41|104.09|103.59|103.81|103.31|451
1735215000000|2024-12-26 12:10:00|103.92|103.42|103.92|103.42|104.07|103.57|103.75|103.25|373
1735215300000|2024-12-26 12:15:00|103.93|103.43|104.09|103.59|104.11|103.61|103.75|103.25|257
1735215600000|2024-12-26 12:20:00|104.12|103.62|104.19|103.69|104.29|103.79|104.01|103.51|314
1735215900000|2024-12-26 12:25:00|104.18|103.68|104.28|103.78|104.44|103.94|104.18|103.68|282
1735216200000|2024-12-26 12:30:00|104.29|103.79|103.95|103.45|104.29|103.79|103.89|103.39|342
1735216500000|2024-12-26 12:35:00|103.94|103.44|103.95|103.45|104.01|103.51|103.78|103.28|307
1735216800000|2024-12-26 12:40:00|103.96|103.46|103.93|103.43|103.96|103.46|103.78|103.28|207
1735217100000|2024-12-26 12:45:00|103.99|103.49|103.94|103.44|104.04|103.54|103.8|103.3|267
1735217400000|2024-12-26 12:50:00|103.95|103.45|103.82|103.32|103.98|103.48|103.77|103.27|240
1735217700000|2024-12-26 12:55:00|103.8|103.3|103.28|102.78|103.81|103.31|103.02|102.52|335
1735218000000|2024-12-26 13:00:00|103.18|102.68|103.37|102.87|103.41|102.91|103.17|102.67|132
1735218300000|2024-12-26 13:05:00|103.38|102.88|103.17|102.67|103.39|102.89|102.97|102.47|309
1735218600000|2024-12-26 13:10:00|103.16|102.66|103.19|102.69|103.23|102.73|102.97|102.47|229
1735218900000|2024-12-26 13:15:00|103.16|102.66|103.23|102.73|103.37|102.87|103.14|102.64|236
1735219200000|2024-12-26 13:20:00|103.17|102.67|103.33|102.83|103.33|102.83|103.06|102.56|106
1735219500000|2024-12-26 13:25:00|103.32|102.82|103.15|102.65|103.43|102.93|103.14|102.64|195
1735219800000|2024-12-26 13:30:00|103.25|102.75|102.97|102.47|103.39|102.89|102.89|102.39|390
1735220100000|2024-12-26 13:35:00|102.98|102.48|103.36|102.86|103.36|102.86|102.76|102.26|416
1735220400000|2024-12-26 13:40:00|103.35|102.85|103.21|102.71|103.39|102.89|103.08|102.58|392
1735220700000|2024-12-26 13:45:00|103.07|102.57|102.64|102.14|103.08|102.58|102.49|101.99|325
1735221000000|2024-12-26 13:50:00|102.63|102.13|103.19|102.69|103.19|102.69|102.51|102.01|168
1735221300000|2024-12-26 13:55:00|103.17|102.67|103.2|102.7|103.28|102.78|103.02|102.52|152
1735221600000|2024-12-26 14:00:00|103.29|102.79|103.32|102.82|103.47|102.97|103.06|102.56|218
1735221900000|2024-12-26 14:05:00|103.31|102.81|103.65|103.15|103.73|103.23|103.27|102.77|192
1735222200000|2024-12-26 14:10:00|103.66|103.16|104.29|103.79|104.34|103.84|103.66|103.16|209
1735222500000|2024-12-26 14:15:00|104.18|103.68|103.84|103.34|104.19|103.69|103.7|103.2|299
1735222800000|2024-12-26 14:20:00|103.85|103.35|103.6|103.1|103.93|103.43|103.57|103.07|261
1735223100000|2024-12-26 14:25:00|103.61|103.11|103.46|102.96|103.69|103.19|103.46|102.96|144
1735223400000|2024-12-26 14:30:00|103.6|103.1|102.75|102.25|103.6|103.1|102.74|102.24|534
1735223700000|2024-12-26 14:35:00|102.76|102.26|103.04|102.54|103.25|102.75|102.64|102.14|470
1735224000000|2024-12-26 14:40:00|103.01|102.51|103.33|102.83|103.61|103.11|102.95|102.45|387
1735224300000|2024-12-26 14:45:00|103.32|102.82|103.23|102.73|103.5|103|103.02|102.52|380
1735224600000|2024-12-26 14:50:00|103.24|102.74|103.09|102.59|103.24|102.74|102.94|102.44|436
1735224900000|2024-12-26 14:55:00|103.08|102.58|103.18|102.68|103.23|102.73|103.01|102.51|401
1735225200000|2024-12-26 15:00:00|103.06|102.56|103.02|102.52|103.13|102.63|102.75|102.25|404
1735225500000|2024-12-26 15:05:00|102.99|102.49|102.95|102.45|103.25|102.75|102.88|102.38|242
1735225800000|2024-12-26 15:10:00|102.94|102.44|103.01|102.51|103.07|102.57|102.73|102.23|337
1735226100000|2024-12-26 15:15:00|103.13|102.63|103.2|102.7|103.3|102.8|103|102.5|263
1735226400000|2024-12-26 15:20:00|103.19|102.69|103.58|103.08|103.62|103.12|103.09|102.59|263
1735226700000|2024-12-26 15:25:00|103.59|103.09|103.42|102.92|103.62|103.12|103.32|102.82|292
1735227000000|2024-12-26 15:30:00|103.32|102.82|103.02|102.52|103.47|102.97|102.93|102.43|389
1735227300000|2024-12-26 15:35:00|103.03|102.53|102.86|102.36|103.05|102.55|102.82|102.32|245
1735227600000|2024-12-26 15:40:00|102.87|102.37|102.73|102.23|102.93|102.43|102.73|102.23|224
1735227900000|2024-12-26 15:45:00|102.69|102.19|102.79|102.29|102.87|102.37|102.39|101.89|328
1735228200000|2024-12-26 15:50:00|102.8|102.3|102.6|102.1|102.94|102.44|102.6|102.1|236
1735228500000|2024-12-26 15:55:00|102.62|102.12|102.73|102.23|102.89|102.39|102.51|102.01|287
1735228800000|2024-12-26 16:00:00|102.74|102.24|102.94|102.44|102.99|102.49|102.62|102.12|233
1735229100000|2024-12-26 16:05:00|102.93|102.43|103.04|102.54|103.04|102.54|102.63|102.13|241
1735229400000|2024-12-26 16:10:00|103.05|102.55|103.26|102.76|103.45|102.95|103.05|102.55|247
1735229700000|2024-12-26 16:15:00|103.23|102.73|103.52|103.02|103.52|103.02|103.14|102.64|247
1735230000000|2024-12-26 16:20:00|103.53|103.03|103.21|102.71|103.58|103.08|103.21|102.71|246
1735230300000|2024-12-26 16:25:00|103.16|102.66|102.93|102.43|103.16|102.66|102.93|102.43|196
1735230600000|2024-12-26 16:30:00|102.98|102.48|102.98|102.48|103.15|102.65|102.94|102.44|352
1735230900000|2024-12-26 16:35:00|102.97|102.47|102.92|102.42|103.12|102.62|102.83|102.33|230
1735231200000|2024-12-26 16:40:00|102.94|102.44|103.5|103|103.51|103.01|102.94|102.44|232
1735231500000|2024-12-26 16:45:00|103.51|103.01|103.57|103.07|103.65|103.15|103.42|102.92|226
1735231800000|2024-12-26 16:50:00|103.56|103.06|103.57|103.07|103.59|103.09|103.38|102.88|317
1735232100000|2024-12-26 16:55:00|103.56|103.06|103.64|103.14|103.76|103.26|103.53|103.03|165
1735232400000|2024-12-26 17:00:00|103.56|103.06|103.34|102.84|103.58|103.08|103.34|102.84|189
1735232700000|2024-12-26 17:05:00|103.33|102.83|103.25|102.75|103.35|102.85|103.16|102.66|194
1735233000000|2024-12-26 17:10:00|103.24|102.74|103.58|103.08|103.58|103.08|103.23|102.73|99
1735233300000|2024-12-26 17:15:00|103.53|103.03|103.37|102.87|103.53|103.03|103.33|102.83|248
1735233600000|2024-12-26 17:20:00|103.36|102.86|102.63|102.13|103.36|102.86|102.63|102.13|256
1735233900000|2024-12-26 17:25:00|102.61|102.11|102.29|101.79|102.62|102.12|102.17|101.67|201
1735234200000|2024-12-26 17:30:00|102.3|101.8|101.89|101.39|102.3|101.8|101.65|101.15|316
1735234500000|2024-12-26 17:35:00|101.9|101.4|102.18|101.68|102.23|101.73|101.9|101.4|310
1735234800000|2024-12-26 17:40:00|102.17|101.67|102.55|102.05|102.7|102.2|102.17|101.67|218
1735235100000|2024-12-26 17:45:00|102.64|102.14|102.45|101.95|102.87|102.37|102.42|101.92|420
1735235400000|2024-12-26 17:50:00|102.46|101.96|102.61|102.11|102.62|102.12|102.26|101.76|228
1735235700000|2024-12-26 17:55:00|102.6|102.1|102.41|101.91|102.67|102.17|102.38|101.88|268
1735236000000|2024-12-26 18:00:00|102.34|101.84|102.15|101.65|102.4|101.9|102|101.5|216
1735236300000|2024-12-26 18:05:00|102.14|101.64|102.25|101.75|102.27|101.77|101.92|101.42|249
1735236600000|2024-12-26 18:10:00|102.26|101.76|102.14|101.64|102.26|101.76|102.08|101.58|288
1735236900000|2024-12-26 18:15:00|102.11|101.61|102.37|101.87|102.42|101.92|102.07|101.57|230
1735237200000|2024-12-26 18:20:00|102.38|101.88|102.36|101.86|102.47|101.97|102.22|101.72|260
1735237500000|2024-12-26 18:25:00|102.35|101.85|102.43|101.93|102.53|102.03|102.31|101.81|122
1735237800000|2024-12-26 18:30:00|102.46|101.96|102.27|101.77|102.55|102.05|102.18|101.68|187
1735238100000|2024-12-26 18:35:00|102.26|101.76|102.32|101.82|102.41|101.91|102.13|101.63|157
1735238400000|2024-12-26 18:40:00|102.31|101.81|102.48|101.98|102.48|101.98|102.22|101.72|243
1735238700000|2024-12-26 18:45:00|102.49|101.99|102.56|102.06|102.6|102.1|102.49|101.99|171
1735239000000|2024-12-26 18:50:00|102.52|102.02|102.48|101.98|102.58|102.08|102.43|101.93|167
1735239300000|2024-12-26 18:55:00|102.49|101.99|102.51|102.01|102.55|102.05|102.47|101.97|167
1735239600000|2024-12-26 19:00:00|102.58|102.08|102.52|102.02|102.65|102.15|102.4|101.9|276
1735239900000|2024-12-26 19:05:00|102.53|102.03|102.48|101.98|102.53|102.03|102.21|101.71|265
1735240200000|2024-12-26 19:10:00|102.47|101.97|102.62|102.12|102.64|102.14|102.43|101.93|163
1735240500000|2024-12-26 19:15:00|102.54|102.04|102.38|101.88|102.57|102.07|102.34|101.84|252
1735240800000|2024-12-26 19:20:00|102.37|101.87|102.14|101.64|102.46|101.96|102.03|101.53|274
1735241100000|2024-12-26 19:25:00|102.15|101.65|102.3|101.8|102.39|101.89|102.13|101.63|80
1735241400000|2024-12-26 19:30:00|102.32|101.82|102.07|101.57|102.37|101.87|102.05|101.55|283
1735241700000|2024-12-26 19:35:00|102.06|101.56|101.99|101.49|102.07|101.57|101.86|101.36|243
1735242000000|2024-12-26 19:40:00|101.98|101.48|102.31|101.81|102.45|101.95|101.88|101.38|204
1735242300000|2024-12-26 19:45:00|102.3|101.8|102.49|101.99|102.52|102.02|102.3|101.8|130
1735242600000|2024-12-26 19:50:00|102.5|102|102.52|102.02|102.55|102.05|102.45|101.95|170
1735242900000|2024-12-26 19:55:00|102.53|102.03|102.76|102.26|102.79|102.29|102.53|102.03|172
1735243200000|2024-12-26 20:00:00|102.75|102.25|102.77|102.27|102.77|102.27|102.51|102.01|118
1735243500000|2024-12-26 20:05:00|102.76|102.26|102.68|102.18|102.77|102.27|102.61|102.11|124
1735243800000|2024-12-26 20:10:00|102.67|102.17|102.57|102.07|102.73|102.23|102.55|102.05|181
1735244100000|2024-12-26 20:15:00|102.56|102.06|102.34|101.84|102.57|102.07|102.18|101.68|203
1735244400000|2024-12-26 20:20:00|102.33|101.83|101.86|101.36|102.34|101.84|101.86|101.36|261
1735244700000|2024-12-26 20:25:00|101.87|101.37|101.98|101.48|102.03|101.53|101.86|101.36|168
1735245000000|2024-12-26 20:30:00|101.99|101.49|102.19|101.69|102.19|101.69|101.97|101.47|148
1735245300000|2024-12-26 20:35:00|102.18|101.68|102.14|101.64|102.27|101.77|102.07|101.57|206
1735245600000|2024-12-26 20:40:00|102.13|101.63|102.06|101.56|102.21|101.71|102.03|101.53|232
1735245900000|2024-12-26 20:45:00|102.05|101.55|102.01|101.51|102.15|101.65|101.97|101.47|173
1735246200000|2024-12-26 20:50:00|102|101.5|101.74|101.24|102.03|101.53|101.55|101.05|222
1735246500000|2024-12-26 20:55:00|101.73|101.23|102.07|101.57|102.3|101.8|101.71|101.21|205
1735246800000|2024-12-26 21:00:00|102.16|101.66|101.77|101.27|102.26|101.76|101.71|101.21|296
1735247100000|2024-12-26 21:05:00|101.78|101.28|101.6|101.1|101.91|101.41|101.56|101.06|293
1735247400000|2024-12-26 21:10:00|101.59|101.09|101.44|100.94|101.6|101.1|101.3|100.8|274
1735247700000|2024-12-26 21:15:00|101.43|100.93|101.9|101.4|101.93|101.43|101.35|100.85|245
1735248000000|2024-12-26 21:20:00|101.89|101.39|102.2|101.7|102.21|101.71|101.87|101.37|206
1735248300000|2024-12-26 21:25:00|102.19|101.69|102.28|101.78|102.34|101.84|102.11|101.61|234
1735248600000|2024-12-26 21:30:00|102.27|101.77|102.02|101.52|102.31|101.81|101.91|101.41|290
1735248900000|2024-12-26 21:35:00|102.03|101.53|102.24|101.74|102.24|101.74|101.92|101.42|167
1735249200000|2024-12-26 21:40:00|102.25|101.75|102.31|101.81|102.32|101.82|102.11|101.61|178
1735249500000|2024-12-26 21:45:00|102.32|101.82|102.56|102.06|102.57|102.07|102.25|101.75|179
1735249800000|2024-12-26 21:50:00|102.55|102.05|102.38|101.88|102.55|102.05|102.28|101.78|221
1735250100000|2024-12-26 21:55:00|102.39|101.89|102.46|101.96|102.54|102.04|102.36|101.86|188
1735250400000|2024-12-26 22:00:00|102.47|101.97|102.59|102.09|102.69|102.19|102.46|101.96|159
1735250700000|2024-12-26 22:05:00|102.58|102.08|102.77|102.27|102.82|102.32|102.56|102.06|108
1735251000000|2024-12-26 22:10:00|102.78|102.28|102.88|102.38|102.89|102.39|102.74|102.24|103
1735251300000|2024-12-26 22:15:00|102.89|102.39|103.14|102.64|103.15|102.65|102.89|102.39|211
1735251600000|2024-12-26 22:20:00|103.15|102.65|103.29|102.79|103.32|102.82|103.13|102.63|204
1735251900000|2024-12-26 22:25:00|103.3|102.8|103.11|102.61|103.34|102.84|103.08|102.58|168
1735252200000|2024-12-26 22:30:00|103.09|102.59|103.04|102.54|103.11|102.61|102.84|102.34|149
1735252500000|2024-12-26 22:35:00|103.05|102.55|102.86|102.36|103.06|102.56|102.86|102.36|194
1735252800000|2024-12-26 22:40:00|102.85|102.35|102.76|102.26|102.89|102.39|102.75|102.25|169
1735253100000|2024-12-26 22:45:00|102.77|102.27|102.7|102.2|102.85|102.35|102.69|102.19|108
1735253400000|2024-12-26 22:50:00|102.69|102.19|102.82|102.32|102.82|102.32|102.66|102.16|104
1735253700000|2024-12-26 22:55:00|102.83|102.33|102.72|102.22|102.98|102.48|102.7|102.2|195
1735254000000|2024-12-26 23:00:00|102.71|102.21|101.97|101.47|102.75|102.25|101.96|101.46|351
1735254300000|2024-12-26 23:05:00|101.96|101.46|101.85|101.35|102.1|101.6|101.82|101.32|430
1735254600000|2024-12-26 23:10:00|101.84|101.34|101.76|101.26|101.92|101.42|101.71|101.21|219
1735254900000|2024-12-26 23:15:00|101.77|101.27|102.05|101.55|102.06|101.56|101.74|101.24|203
1735255200000|2024-12-26 23:20:00|102.04|101.54|102.38|101.88|102.38|101.88|102.01|101.51|136
1735255500000|2024-12-26 23:25:00|102.39|101.89|102.32|101.82|102.48|101.98|102.21|101.71|284
1735255800000|2024-12-26 23:30:00|102.3|101.8|102.33|101.83|102.39|101.89|102.01|101.51|311
1735256100000|2024-12-26 23:35:00|102.34|101.84|102.54|102.04|102.57|102.07|102.34|101.84|157
1735256400000|2024-12-26 23:40:00|102.53|102.03|102.52|102.02|102.54|102.04|102.45|101.95|151
1735256700000|2024-12-26 23:45:00|102.51|102.01|102.55|102.05|102.56|102.06|102.41|101.91|203
1735257000000|2024-12-26 23:50:00|102.56|102.06|102.39|101.89|102.56|102.06|102.24|101.74|224
1735257300000|2024-12-26 23:55:00|102.38|101.88|102.45|101.95|102.48|101.98|102.34|101.84|138
1735257600000|2024-12-27 00:00:00|102.46|101.96|102.73|102.23|102.77|102.27|102.44|101.94|135
1735257900000|2024-12-27 00:05:00|102.74|102.24|102.74|102.24|102.8|102.3|102.72|102.22|103
1735258200000|2024-12-27 00:10:00|102.75|102.25|102.31|101.81|102.75|102.25|102.31|101.81|175
1735258500000|2024-12-27 00:15:00|102.3|101.8|101.97|101.47|102.31|101.81|101.97|101.47|222
1735258800000|2024-12-27 00:20:00|101.96|101.46|102.16|101.66|102.18|101.68|101.76|101.26|287
1735259100000|2024-12-27 00:25:00|102.15|101.65|102.47|101.97|102.48|101.98|102.15|101.65|103
1735259400000|2024-12-27 00:30:00|102.46|101.96|101.98|101.48|102.47|101.97|101.96|101.46|416
1735259700000|2024-12-27 00:35:00|101.99|101.49|102.27|101.77|102.27|101.77|101.85|101.35|390
1735260000000|2024-12-27 00:40:00|102.28|101.78|102.54|102.04|102.64|102.14|102.28|101.78|304
1735260300000|2024-12-27 00:45:00|102.53|102.03|102.84|102.34|102.86|102.36|102.38|101.88|325
1735260600000|2024-12-27 00:50:00|102.83|102.33|102.89|102.39|102.93|102.43|102.77|102.27|387
1735260900000|2024-12-27 00:55:00|102.88|102.38|102.91|102.41|102.95|102.45|102.71|102.21|460
1735261200000|2024-12-27 01:00:00|102.81|102.31|102.99|102.49|103.06|102.56|102.78|102.28|208
1735261500000|2024-12-27 01:05:00|102.97|102.47|102.81|102.31|103.01|102.51|102.56|102.06|391
1735261800000|2024-12-27 01:10:00|102.8|102.3|102.78|102.28|102.84|102.34|102.63|102.13|360
1735262100000|2024-12-27 01:15:00|102.79|102.29|102.61|102.11|102.89|102.39|102.52|102.02|203
1735262400000|2024-12-27 01:20:00|102.6|102.1|102.68|102.18|102.74|102.24|102.34|101.84|347
1735262700000|2024-12-27 01:25:00|102.69|102.19|102.75|102.25|102.81|102.31|102.63|102.13|288
1735263000000|2024-12-27 01:30:00|102.82|102.32|103.13|102.63|103.21|102.71|102.82|102.32|273
1735263300000|2024-12-27 01:35:00|103.14|102.64|103.52|103.02|103.58|103.08|103.08|102.58|285
1735263600000|2024-12-27 01:40:00|103.5|103|103.81|103.31|103.84|103.34|103.43|102.93|250
1735263900000|2024-12-27 01:45:00|103.79|103.29|103.46|102.96|103.84|103.34|103.42|102.92|398
1735264200000|2024-12-27 01:50:00|103.47|102.97|103.34|102.84|103.53|103.03|103.3|102.8|420
1735264500000|2024-12-27 01:55:00|103.35|102.85|103.38|102.88|103.48|102.98|103.31|102.81|358
1735264800000|2024-12-27 02:00:00|103.29|102.79|103.52|103.02|103.55|103.05|103.01|102.51|322
1735265100000|2024-12-27 02:05:00|103.53|103.03|103.83|103.33|103.94|103.44|103.4|102.9|275
1735265400000|2024-12-27 02:10:00|103.82|103.32|103.69|103.19|103.91|103.41|103.63|103.13|326
1735265700000|2024-12-27 02:15:00|103.68|103.18|103.93|103.43|103.95|103.45|103.65|103.15|334
1735266000000|2024-12-27 02:20:00|103.92|103.42|103.78|103.28|103.97|103.47|103.67|103.17|269
1735266300000|2024-12-27 02:25:00|103.79|103.29|103.94|103.44|103.97|103.47|103.66|103.16|197
1735266600000|2024-12-27 02:30:00|103.93|103.43|103.94|103.44|104.03|103.53|103.87|103.37|216
1735266900000|2024-12-27 02:35:00|103.96|103.46|103.83|103.33|104.03|103.53|103.75|103.25|273
1735267200000|2024-12-27 02:40:00|103.81|103.31|103.69|103.19|103.89|103.39|103.64|103.14|226
1735267500000|2024-12-27 02:45:00|103.68|103.18|103.16|102.66|103.73|103.23|103.09|102.59|264
1735267800000|2024-12-27 02:50:00|103.15|102.65|103.29|102.79|103.33|102.83|103.04|102.54|342
1735268100000|2024-12-27 02:55:00|103.28|102.78|103.41|102.91|103.43|102.93|103.21|102.71|305
1735268400000|2024-12-27 03:00:00|103.43|102.93|103.19|102.69|103.47|102.97|103.11|102.61|254
1735268700000|2024-12-27 03:05:00|103.2|102.7|103.28|102.78|103.48|102.98|103.17|102.67|307
1735269000000|2024-12-27 03:10:00|103.27|102.77|103.47|102.97|103.49|102.99|103.22|102.72|214
1735269300000|2024-12-27 03:15:00|103.53|103.03|103.52|103.02|103.54|103.04|103.36|102.86|238
1735269600000|2024-12-27 03:20:00|103.51|103.01|103.63|103.13|103.68|103.18|103.5|103|246
1735269900000|2024-12-27 03:25:00|103.64|103.14|103.4|102.9|103.72|103.22|103.29|102.79|274
1735270200000|2024-12-27 03:30:00|103.32|102.82|103.65|103.15|103.66|103.16|103.3|102.8|261
1735270500000|2024-12-27 03:35:00|103.66|103.16|103.65|103.15|103.7|103.2|103.32|102.82|273
1735270800000|2024-12-27 03:40:00|103.64|103.14|103.72|103.22|103.83|103.33|103.62|103.12|288
1735271100000|2024-12-27 03:45:00|103.73|103.23|103.76|103.26|103.93|103.43|103.72|103.22|252
1735271400000|2024-12-27 03:50:00|103.77|103.27|103.72|103.22|103.9|103.4|103.71|103.21|299
1735271700000|2024-12-27 03:55:00|103.71|103.21|103.63|103.13|103.72|103.22|103.58|103.08|202
1735272000000|2024-12-27 04:00:00|103.64|103.14|103.66|103.16|103.82|103.32|103.59|103.09|304
1735272300000|2024-12-27 04:05:00|103.67|103.17|103.83|103.33|103.89|103.39|103.64|103.14|320
1735272600000|2024-12-27 04:10:00|103.82|103.32|103.87|103.37|103.94|103.44|103.74|103.24|292
1735272900000|2024-12-27 04:15:00|103.86|103.36|103.89|103.39|103.91|103.41|103.78|103.28|130
1735273200000|2024-12-27 04:20:00|103.88|103.38|104.07|103.57|104.16|103.66|103.88|103.38|118
1735273500000|2024-12-27 04:25:00|104.08|103.58|104.06|103.56|104.18|103.68|104.04|103.54|236
1735273800000|2024-12-27 04:30:00|104.07|103.57|103.89|103.39|104.18|103.68|103.79|103.29|157
1735274100000|2024-12-27 04:35:00|103.9|103.4|103.97|103.47|104.09|103.59|103.6|103.1|298
1735274400000|2024-12-27 04:40:00|103.96|103.46|103.61|103.11|103.96|103.46|103.6|103.1|239
1735274700000|2024-12-27 04:45:00|103.6|103.1|103.3|102.8|103.67|103.17|103.29|102.79|208
1735275000000|2024-12-27 04:50:00|103.31|102.81|103.19|102.69|103.41|102.91|103.18|102.68|197
1735275300000|2024-12-27 04:55:00|103.18|102.68|103.04|102.54|103.24|102.74|102.86|102.36|247
1735275600000|2024-12-27 05:00:00|103.03|102.53|103.2|102.7|103.22|102.72|103.03|102.53|236
1735275900000|2024-12-27 05:05:00|103.21|102.71|102.91|102.41|103.25|102.75|102.86|102.36|150
1735276200000|2024-12-27 05:10:00|102.9|102.4|102.68|102.18|102.95|102.45|102.63|102.13|154
1735276500000|2024-12-27 05:15:00|102.7|102.2|102.43|101.93|102.71|102.21|102.35|101.85|303
1735276800000|2024-12-27 05:20:00|102.44|101.94|102.61|102.11|102.81|102.31|102.4|101.9|200
1735277100000|2024-12-27 05:25:00|102.62|102.12|102.63|102.13|102.7|102.2|102.54|102.04|68
1735277400000|2024-12-27 05:30:00|102.64|102.14|103.03|102.53|103.06|102.56|102.51|102.01|215
1735277700000|2024-12-27 05:35:00|103.02|102.52|103.06|102.56|103.16|102.66|102.94|102.44|359
1735278000000|2024-12-27 05:40:00|103.07|102.57|103.02|102.52|103.11|102.61|102.95|102.45|246
1735278300000|2024-12-27 05:45:00|103.03|102.53|103.07|102.57|103.23|102.73|103|102.5|354
1735278600000|2024-12-27 05:50:00|103.05|102.55|103.08|102.58|103.21|102.71|102.95|102.45|316
1735278900000|2024-12-27 05:55:00|103.09|102.59|103.33|102.83|103.35|102.85|103.09|102.59|172
1735279200000|2024-12-27 06:00:00|103.34|102.84|103.69|103.19|103.7|103.2|103.34|102.84|274
1735279500000|2024-12-27 06:05:00|103.62|103.12|103.65|103.15|103.78|103.28|103.58|103.08|285
1735279800000|2024-12-27 06:10:00|103.66|103.16|103.64|103.14|103.79|103.29|103.54|103.04|165
1735280100000|2024-12-27 06:15:00|103.58|103.08|103.58|103.08|103.64|103.14|103.42|102.92|332
1735280400000|2024-12-27 06:20:00|103.59|103.09|103.75|103.25|103.91|103.41|103.5|103|293
1735280700000|2024-12-27 06:25:00|103.73|103.23|103.7|103.2|103.82|103.32|103.68|103.18|282
1735281000000|2024-12-27 06:30:00|103.69|103.19|103.74|103.24|103.95|103.45|103.67|103.17|291
1735281300000|2024-12-27 06:35:00|103.73|103.23|103.89|103.39|103.89|103.39|103.6|103.1|205
1735281600000|2024-12-27 06:40:00|103.96|103.46|104.19|103.69|104.19|103.69|103.96|103.46|176
1735281900000|2024-12-27 06:45:00|104.22|103.72|104.33|103.83|104.33|103.83|104.11|103.61|164
1735282200000|2024-12-27 06:50:00|104.36|103.86|104.42|103.92|104.46|103.96|104.33|103.83|116
1735282500000|2024-12-27 06:55:00|104.43|103.93|104.58|104.08|104.64|104.14|104.33|103.83|207
1735282800000|2024-12-27 07:00:00|104.57|104.07|104.2|103.7|104.6|104.1|104.15|103.65|312
1735283100000|2024-12-27 07:05:00|104.19|103.69|104.33|103.83|104.34|103.84|104.18|103.68|324
1735283400000|2024-12-27 07:10:00|104.32|103.82|103.97|103.47|104.34|103.84|103.96|103.46|325
1735283700000|2024-12-27 07:15:00|103.98|103.48|103.59|103.09|104.05|103.55|103.46|102.96|390
1735284000000|2024-12-27 07:20:00|103.58|103.08|103.68|103.18|103.78|103.28|103.46|102.96|412
1735284300000|2024-12-27 07:25:00|103.69|103.19|103.49|102.99|103.78|103.28|103.46|102.96|333
1735284600000|2024-12-27 07:30:00|103.5|103|103.17|102.67|103.55|103.05|103.17|102.67|268
1735284900000|2024-12-27 07:35:00|103.18|102.68|102.59|102.09|103.28|102.78|102.37|101.87|399
1735285200000|2024-12-27 07:40:00|102.57|102.07|102.41|101.91|102.58|102.08|101.89|101.39|593
1735285500000|2024-12-27 07:45:00|102.42|101.92|102.8|102.3|103.22|102.72|102.36|101.86|664
1735285800000|2024-12-27 07:50:00|102.81|102.31|102.67|102.17|102.86|102.36|102.57|102.07|422
1735286100000|2024-12-27 07:55:00|102.66|102.16|102.66|102.16|102.81|102.31|102.54|102.04|423
1735286400000|2024-12-27 08:00:00|102.67|102.17|103.4|102.9|103.47|102.97|102.67|102.17|497
1735286700000|2024-12-27 08:05:00|103.39|102.89|103.47|102.97|103.47|102.97|103.21|102.71|468
1735287000000|2024-12-27 08:10:00|103.48|102.98|103.83|103.33|103.9|103.4|103.45|102.95|482
1735287300000|2024-12-27 08:15:00|103.84|103.34|104.22|103.72|104.33|103.83|103.8|103.3|289
1735287600000|2024-12-27 08:20:00|104.21|103.71|104|103.5|104.28|103.78|103.83|103.33|469
1735287900000|2024-12-27 08:25:00|104.01|103.51|104.06|103.56|104.22|103.72|103.94|103.44|389
1735288200000|2024-12-27 08:30:00|104.07|103.57|104.47|103.97|104.48|103.98|104.05|103.55|472
1735288500000|2024-12-27 08:35:00|104.46|103.96|104.55|104.05|104.55|104.05|104.32|103.82|321
1735288800000|2024-12-27 08:40:00|104.58|104.08|104.22|103.72|104.58|104.08|104.22|103.72|269
1735289100000|2024-12-27 08:45:00|104.23|103.73|103.85|103.35|104.41|103.91|103.82|103.32|410
1735289400000|2024-12-27 08:50:00|103.84|103.34|103.92|103.42|103.98|103.48|103.74|103.24|433
1735289700000|2024-12-27 08:55:00|103.93|103.43|103.87|103.37|104.05|103.55|103.82|103.32|351
1735290000000|2024-12-27 09:00:00|103.88|103.38|104.88|104.38|104.89|104.39|103.86|103.36|329
1735290300000|2024-12-27 09:05:00|104.89|104.39|106.12|105.62|106.29|105.79|104.88|104.38|584
1735290600000|2024-12-27 09:10:00|106.13|105.63|106.4|105.9|106.4|105.9|105.66|105.16|588
1735290900000|2024-12-27 09:15:00|106.41|105.91|106.09|105.59|106.42|105.92|105.85|105.35|763
1735291200000|2024-12-27 09:20:00|106.07|105.57|106.32|105.82|106.63|106.13|105.87|105.37|633
1735291500000|2024-12-27 09:25:00|106.33|105.83|106.05|105.55|106.33|105.83|106.05|105.55|364
1735291800000|2024-12-27 09:30:00|105.99|105.49|106.03|105.53|106.15|105.65|105.87|105.37|327
1735292100000|2024-12-27 09:35:00|106.04|105.54|106.28|105.78|106.31|105.81|105.76|105.26|341
1735292400000|2024-12-27 09:40:00|106.27|105.77|106.16|105.66|106.37|105.87|106.07|105.57|357
1735292700000|2024-12-27 09:45:00|106.21|105.71|106.29|105.79|106.35|105.85|106.17|105.67|390
1735293000000|2024-12-27 09:50:00|106.28|105.78|105.92|105.42|106.29|105.79|105.89|105.39|318
1735293300000|2024-12-27 09:55:00|105.93|105.43|105.75|105.25|106.01|105.51|105.61|105.11|318
1735293600000|2024-12-27 10:00:00|105.74|105.24|105.64|105.14|105.86|105.36|105.61|105.11|327
1735293900000|2024-12-27 10:05:00|105.63|105.13|105.63|105.13|105.68|105.18|105.5|105|313
1735294200000|2024-12-27 10:10:00|105.62|105.12|105.06|104.56|105.62|105.12|105.06|104.56|204
1735294500000|2024-12-27 10:15:00|105.07|104.57|105.24|104.74|105.47|104.97|105.07|104.57|328
1735294800000|2024-12-27 10:20:00|105.23|104.73|104.94|104.44|105.25|104.75|104.92|104.42|138
1735295100000|2024-12-27 10:25:00|104.95|104.45|104.67|104.17|105.03|104.53|104.58|104.08|231
1735295400000|2024-12-27 10:30:00|104.73|104.23|104.15|103.65|104.91|104.41|104.14|103.64|293
1735295700000|2024-12-27 10:35:00|104.14|103.64|104.34|103.84|104.35|103.85|104.12|103.62|333
1735296000000|2024-12-27 10:40:00|104.35|103.85|104.58|104.08|104.69|104.19|104.35|103.85|314
1735296300000|2024-12-27 10:45:00|104.56|104.06|104.75|104.25|104.89|104.39|104.52|104.02|411
1735296600000|2024-12-27 10:50:00|104.8|104.3|104.83|104.33|104.9|104.4|104.77|104.27|363
1735296900000|2024-12-27 10:55:00|104.84|104.34|105.03|104.53|105.03|104.53|104.81|104.31|104
1735297200000|2024-12-27 11:00:00|105.02|104.52|104.95|104.45|105.03|104.53|104.7|104.2|410
1735297500000|2024-12-27 11:05:00|104.94|104.44|105.07|104.57|105.11|104.61|104.89|104.39|101
1735297800000|2024-12-27 11:10:00|105.06|104.56|104.99|104.49|105.17|104.67|104.96|104.46|258
1735298100000|2024-12-27 11:15:00|104.98|104.48|104.81|104.31|105.09|104.59|104.76|104.26|363
1735298400000|2024-12-27 11:20:00|104.82|104.32|104.94|104.44|105.12|104.62|104.62|104.12|341
1735298700000|2024-12-27 11:25:00|104.95|104.45|104.97|104.47|105.17|104.67|104.9|104.4|276
1735299000000|2024-12-27 11:30:00|104.98|104.48|104.77|104.27|105.02|104.52|104.75|104.25|348
1735299300000|2024-12-27 11:35:00|104.78|104.28|104.72|104.22|104.79|104.29|104.68|104.18|149
1735299600000|2024-12-27 11:40:00|104.66|104.16|104.68|104.18|104.72|104.22|104.48|103.98|230
1735299900000|2024-12-27 11:45:00|104.67|104.17|104.84|104.34|104.88|104.38|104.63|104.13|220
1735300200000|2024-12-27 11:50:00|104.83|104.33|104.83|104.33|104.95|104.45|104.81|104.31|296
1735300500000|2024-12-27 11:55:00|104.84|104.34|105|104.5|105.04|104.54|104.78|104.28|283
1735300800000|2024-12-27 12:00:00|104.99|104.49|104.82|104.32|105.1|104.6|104.79|104.29|375
1735301100000|2024-12-27 12:05:00|104.81|104.31|104.91|104.41|104.99|104.49|104.74|104.24|215
1735301400000|2024-12-27 12:10:00|104.92|104.42|104.8|104.3|104.96|104.46|104.77|104.27|51
1735301700000|2024-12-27 12:15:00|104.81|104.31|104.58|104.08|104.84|104.34|104.57|104.07|144
1735302000000|2024-12-27 12:20:00|104.59|104.09|104.57|104.07|104.75|104.25|104.5|104|179
1735302300000|2024-12-27 12:25:00|104.58|104.08|104.38|103.88|104.58|104.08|104.34|103.84|103
1735302600000|2024-12-27 12:30:00|104.39|103.89|104.73|104.23|104.81|104.31|104.33|103.83|246
1735302900000|2024-12-27 12:35:00|104.74|104.24|104.72|104.22|104.81|104.31|104.59|104.09|191
1735303200000|2024-12-27 12:40:00|104.71|104.21|104.47|103.97|104.77|104.27|104.43|103.93|183
1735303500000|2024-12-27 12:45:00|104.48|103.98|104.35|103.85|104.66|104.16|104.32|103.82|219
1735303800000|2024-12-27 12:50:00|104.33|103.83|104.38|103.88|104.45|103.95|104.33|103.83|196
1735304100000|2024-12-27 12:55:00|104.41|103.91|104.61|104.11|104.62|104.12|104.39|103.89|247
1735304400000|2024-12-27 13:00:00|104.59|104.09|104.44|103.94|104.76|104.26|104.3|103.8|285
1735304700000|2024-12-27 13:05:00|104.43|103.93|104.23|103.73|104.47|103.97|104.19|103.69|347
1735305000000|2024-12-27 13:10:00|104.24|103.74|104.01|103.51|104.27|103.77|103.88|103.38|373
1735305300000|2024-12-27 13:15:00|104.03|103.53|103.82|103.32|104.09|103.59|103.72|103.22|442
1735305600000|2024-12-27 13:20:00|103.83|103.33|104.07|103.57|104.08|103.58|103.75|103.25|348
1735305900000|2024-12-27 13:25:00|104.08|103.58|104.06|103.56|104.26|103.76|103.99|103.49|244
1735306200000|2024-12-27 13:30:00|104.07|103.57|103.94|103.44|104.17|103.67|103.74|103.24|349
1735306500000|2024-12-27 13:35:00|103.92|103.42|103.74|103.24|103.95|103.45|103.58|103.08|211
1735306800000|2024-12-27 13:40:00|103.76|103.26|103.56|103.06|103.83|103.33|103.41|102.91|262
1735307100000|2024-12-27 13:45:00|103.55|103.05|103.69|103.19|103.69|103.19|103.41|102.91|437
1735307400000|2024-12-27 13:50:00|103.72|103.22|103.71|103.21|103.79|103.29|103.6|103.1|409
1735307700000|2024-12-27 13:55:00|103.7|103.2|103.67|103.17|103.92|103.42|103.63|103.13|300
1735308000000|2024-12-27 14:00:00|103.65|103.15|103.28|102.78|103.66|103.16|103.28|102.78|275
1735308300000|2024-12-27 14:05:00|103.26|102.76|103.21|102.71|103.42|102.92|102.96|102.46|396
1735308600000|2024-12-27 14:10:00|103.2|102.7|102.99|102.49|103.22|102.72|102.91|102.41|385
1735308900000|2024-12-27 14:15:00|102.98|102.48|103.36|102.86|103.36|102.86|102.98|102.48|303
1735309200000|2024-12-27 14:20:00|103.35|102.85|103.22|102.72|103.39|102.89|102.96|102.46|382
1735309500000|2024-12-27 14:25:00|103.23|102.73|103.17|102.67|103.46|102.96|103.16|102.66|385
1735309800000|2024-12-27 14:30:00|103.16|102.66|102.23|101.73|103.2|102.7|102.22|101.72|395
1735310100000|2024-12-27 14:35:00|102.24|101.74|101.89|101.39|102.31|101.81|101.89|101.39|304
1735310400000|2024-12-27 14:40:00|101.86|101.36|101.73|101.23|102.01|101.51|101.61|101.11|589
1735310700000|2024-12-27 14:45:00|101.72|101.22|101.8|101.3|102.07|101.57|101.61|101.11|564
1735311000000|2024-12-27 14:50:00|101.78|101.28|102.08|101.58|102.18|101.68|101.67|101.17|516
1735311300000|2024-12-27 14:55:00|102.07|101.57|102.28|101.78|102.31|101.81|102.03|101.53|420
1735311600000|2024-12-27 15:00:00|102.3|101.8|101.9|101.4|102.31|101.81|101.86|101.36|419
1735311900000|2024-12-27 15:05:00|101.91|101.41|102.34|101.84|102.35|101.85|101.86|101.36|551
1735312200000|2024-12-27 15:10:00|102.33|101.83|102.21|101.71|102.4|101.9|102.03|101.53|433
1735312500000|2024-12-27 15:15:00|102.22|101.72|101.11|100.61|102.22|101.72|101.04|100.54|374
1735312800000|2024-12-27 15:20:00|101.1|100.6|101.21|100.71|101.4|100.9|101.04|100.54|299
1735313100000|2024-12-27 15:25:00|101.2|100.7|101.1|100.6|101.28|100.78|101.09|100.59|463
1735313400000|2024-12-27 15:30:00|101.09|100.59|101.09|100.59|101.45|100.95|101.04|100.54|424
1735313700000|2024-12-27 15:35:00|101.1|100.6|100.86|100.36|101.31|100.81|100.86|100.36|433
1735314000000|2024-12-27 15:40:00|100.87|100.37|100.64|100.14|100.91|100.41|100.55|100.05|366
1735314300000|2024-12-27 15:45:00|100.63|100.13|100.75|100.25|100.85|100.35|100.56|100.06|507
1735314600000|2024-12-27 15:50:00|100.76|100.26|101.05|100.55|101.06|100.56|100.69|100.19|364
1735314900000|2024-12-27 15:55:00|101.04|100.54|101.09|100.59|101.21|100.71|100.83|100.33|339
1735315200000|2024-12-27 16:00:00|101.08|100.58|100.88|100.38|101.46|100.96|100.81|100.31|465
1735315500000|2024-12-27 16:05:00|100.9|100.4|100.72|100.22|101.07|100.57|100.71|100.21|516
1735315800000|2024-12-27 16:10:00|100.71|100.21|101.18|100.68|101.21|100.71|100.71|100.21|440
1735316100000|2024-12-27 16:15:00|101.19|100.69|101.17|100.67|101.41|100.91|101.13|100.63|476
1735316400000|2024-12-27 16:20:00|101.16|100.66|100.75|100.25|101.16|100.66|100.71|100.21|422
1735316700000|2024-12-27 16:25:00|100.76|100.26|101.14|100.64|101.16|100.66|100.74|100.24|387
1735317000000|2024-12-27 16:30:00|101.13|100.63|101.25|100.75|101.61|101.11|101.03|100.53|489
1735317300000|2024-12-27 16:35:00|101.26|100.76|101.24|100.74|101.49|100.99|101.21|100.71|475
1735317600000|2024-12-27 16:40:00|101.25|100.75|101.07|100.57|101.35|100.85|101.05|100.55|361
1735317900000|2024-12-27 16:45:00|101.09|100.59|101.23|100.73|101.38|100.88|101.09|100.59|312
1735318200000|2024-12-27 16:50:00|101.22|100.72|101.02|100.52|101.31|100.81|100.91|100.41|279
1735318500000|2024-12-27 16:55:00|101.01|100.51|101.12|100.62|101.2|100.7|100.95|100.45|304
1735318800000|2024-12-27 17:00:00|101.13|100.63|101.31|100.81|101.33|100.83|101.11|100.61|350
1735319100000|2024-12-27 17:05:00|101.36|100.86|101.09|100.59|101.48|100.98|101.09|100.59|337
1735319400000|2024-12-27 17:10:00|101.07|100.57|101.19|100.69|101.24|100.74|101.07|100.57|92
1735319700000|2024-12-27 17:15:00|101.17|100.67|101.1|100.6|101.21|100.71|100.83|100.33|393
1735320000000|2024-12-27 17:20:00|101.11|100.61|101.05|100.55|101.21|100.71|100.95|100.45|327
1735320300000|2024-12-27 17:25:00|101.04|100.54|101.33|100.83|101.45|100.95|101|100.5|475
1735320600000|2024-12-27 17:30:00|101.34|100.84|101.96|101.46|101.96|101.46|101.3|100.8|421
1735320900000|2024-12-27 17:35:00|102|101.5|102.85|102.35|102.88|102.38|101.92|101.42|423
1735321200000|2024-12-27 17:40:00|102.84|102.34|103.19|102.69|103.19|102.69|102.73|102.23|286
1735321500000|2024-12-27 17:45:00|103.18|102.68|102.79|102.29|103.18|102.68|102.75|102.25|373
1735321800000|2024-12-27 17:50:00|102.81|102.31|103.06|102.56|103.19|102.69|102.79|102.29|339
1735322100000|2024-12-27 17:55:00|103.05|102.55|103.56|103.06|103.56|103.06|103.04|102.54|88
1735322400000|2024-12-27 18:00:00|103.55|103.05|103.27|102.77|103.56|103.06|103.04|102.54|262
1735322700000|2024-12-27 18:05:00|103.28|102.78|103.18|102.68|103.38|102.88|102.88|102.38|329
1735323000000|2024-12-27 18:10:00|103.23|102.73|103.22|102.72|103.32|102.82|103.13|102.63|253
1735323300000|2024-12-27 18:15:00|103.21|102.71|103.18|102.68|103.28|102.78|103.1|102.6|367
1735323600000|2024-12-27 18:20:00|103.17|102.67|103.25|102.75|103.29|102.79|103.15|102.65|213
1735323900000|2024-12-27 18:25:00|103.24|102.74|103.14|102.64|103.25|102.75|103.04|102.54|104
1735324200000|2024-12-27 18:30:00|103.13|102.63|103.19|102.69|103.28|102.78|103.09|102.59|218
1735324500000|2024-12-27 18:35:00|103.18|102.68|103.42|102.92|103.55|103.05|103.17|102.67|152
1735324800000|2024-12-27 18:40:00|103.43|102.93|103.46|102.96|103.6|103.1|103.43|102.93|131
1735325100000|2024-12-27 18:45:00|103.44|102.94|103.14|102.64|103.46|102.96|102.98|102.48|187
1735325400000|2024-12-27 18:50:00|103.15|102.65|103.46|102.96|103.48|102.98|103.12|102.62|167
1735325700000|2024-12-27 18:55:00|103.47|102.97|103.47|102.97|103.59|103.09|103.37|102.87|190
1735326000000|2024-12-27 19:00:00|103.48|102.98|103.29|102.79|103.52|103.02|103.22|102.72|261
1735326300000|2024-12-27 19:05:00|103.28|102.78|103.21|102.71|103.46|102.96|103.18|102.68|253
1735326600000|2024-12-27 19:10:00|103.26|102.76|103.29|102.79|103.45|102.95|103.23|102.73|187
1735326900000|2024-12-27 19:15:00|103.28|102.78|103.01|102.51|103.28|102.78|102.98|102.48|199
1735327200000|2024-12-27 19:20:00|103.02|102.52|102.76|102.26|103.14|102.64|102.65|102.15|277
1735327500000|2024-12-27 19:25:00|102.77|102.27|102.66|102.16|102.77|102.27|102.57|102.07|248
1735327800000|2024-12-27 19:30:00|102.67|102.17|102.81|102.31|102.83|102.33|102.55|102.05|233
1735328100000|2024-12-27 19:35:00|102.82|102.32|102.88|102.38|103.15|102.65|102.82|102.32|261
1735328400000|2024-12-27 19:40:00|102.87|102.37|102.84|102.34|103.1|102.6|102.84|102.34|120
1735328700000|2024-12-27 19:45:00|102.85|102.35|102.93|102.43|103|102.5|102.82|102.32|94
1735329000000|2024-12-27 19:50:00|102.94|102.44|102.81|102.31|102.95|102.45|102.76|102.26|181
1735329300000|2024-12-27 19:55:00|102.8|102.3|102.8|102.3|102.91|102.41|102.78|102.28|75
1735329600000|2024-12-27 20:00:00|102.77|102.27|102.54|102.04|102.77|102.27|102.53|102.03|62
1735329900000|2024-12-27 20:05:00|102.57|102.07|102.43|101.93|102.62|102.12|102.35|101.85|189
1735330200000|2024-12-27 20:10:00|102.42|101.92|102.13|101.63|102.54|102.04|102.1|101.6|229
1735330500000|2024-12-27 20:15:00|102.12|101.62|102.3|101.8|102.3|101.8|102.09|101.59|237
1735330800000|2024-12-27 20:20:00|102.29|101.79|102.06|101.56|102.3|101.8|102.05|101.55|143
1735331100000|2024-12-27 20:25:00|102.05|101.55|102.18|101.68|102.3|101.8|102.03|101.53|137
1735331400000|2024-12-27 20:30:00|102.19|101.69|102.27|101.77|102.37|101.87|102.11|101.61|181
1735331700000|2024-12-27 20:35:00|102.26|101.76|102.3|101.8|102.48|101.98|102.19|101.69|290
1735332000000|2024-12-27 20:40:00|102.29|101.79|102.15|101.65|102.33|101.83|102.09|101.59|296
1735332300000|2024-12-27 20:45:00|102.14|101.64|101.98|101.48|102.16|101.66|101.8|101.3|234
1735332600000|2024-12-27 20:50:00|101.99|101.49|102.11|101.61|102.23|101.73|101.98|101.48|226
1735332900000|2024-12-27 20:55:00|102.1|101.6|102.25|101.75|102.27|101.77|102.02|101.52|284
1735333200000|2024-12-27 21:00:00|102.24|101.74|102.15|101.65|102.4|101.9|102.14|101.64|271
1735333500000|2024-12-27 21:05:00|102.14|101.64|102.27|101.77|102.27|101.77|101.98|101.48|280
1735333800000|2024-12-27 21:10:00|102.26|101.76|102.38|101.88|102.53|102.03|102.13|101.63|286
1735334100000|2024-12-27 21:15:00|102.39|101.89|102.32|101.82|102.44|101.94|102.23|101.73|220
1735334400000|2024-12-27 21:20:00|102.31|101.81|102.47|101.97|102.47|101.97|102.27|101.77|115
1735334700000|2024-12-27 21:25:00|102.46|101.96|102.32|101.82|102.47|101.97|102.3|101.8|67
1735335000000|2024-12-27 21:30:00|102.28|101.78|102.07|101.57|102.42|101.92|102.07|101.57|235
1735335300000|2024-12-27 21:35:00|102.03|101.53|102.26|101.76|102.26|101.76|101.96|101.46|157
1735335600000|2024-12-27 21:40:00|102.28|101.78|102.39|101.89|102.41|101.91|102.14|101.64|197
1735335900000|2024-12-27 21:45:00|102.38|101.88|102.18|101.68|102.39|101.89|102.18|101.68|151
1735336200000|2024-12-27 21:50:00|102.19|101.69|101.78|101.28|102.19|101.69|101.74|101.24|172
1735336500000|2024-12-27 21:55:00|101.77|101.27|101.74|101.24|101.92|101.42|101.74|101.24|133
1735372800000|2024-12-28 08:00:00|99.29|98.79|99.38|98.88|99.55|99.05|99.24|98.74|278
1735373100000|2024-12-28 08:05:00|99.39|98.89|99.48|98.98|99.67|99.17|99.39|98.89|290
1735373400000|2024-12-28 08:10:00|99.47|98.97|99.58|99.08|99.6|99.1|99.38|98.88|321
1735373700000|2024-12-28 08:15:00|99.59|99.09|99.75|99.25|99.76|99.26|99.58|99.08|216
1735374000000|2024-12-28 08:20:00|99.74|99.24|99.64|99.14|99.75|99.25|99.41|98.91|212
1735374300000|2024-12-28 08:25:00|99.65|99.15|99.74|99.24|99.78|99.28|99.57|99.07|179
1735374600000|2024-12-28 08:30:00|99.73|99.23|99.57|99.07|99.8|99.3|99.44|98.94|221
1735374900000|2024-12-28 08:35:00|99.56|99.06|99.72|99.22|99.72|99.22|99.56|99.06|140
1735375200000|2024-12-28 08:40:00|99.71|99.21|99.74|99.24|99.76|99.26|99.69|99.19|94
1735375500000|2024-12-28 08:45:00|99.73|99.23|99.76|99.26|99.77|99.27|99.73|99.23|74
1735375800000|2024-12-28 08:50:00|99.77|99.27|99.95|99.45|100.02|99.52|99.77|99.27|109
1735376100000|2024-12-28 08:55:00|99.96|99.46|99.88|99.38|100.01|99.51|99.84|99.34|128
1735376400000|2024-12-28 09:00:00|99.87|99.37|100.02|99.52|100.14|99.64|99.87|99.37|43
1735376700000|2024-12-28 09:05:00|100.03|99.53|100.01|99.51|100.17|99.67|100.01|99.51|146
1735377000000|2024-12-28 09:10:00|100|99.5|99.75|99.25|100.02|99.52|99.68|99.18|181
1735377300000|2024-12-28 09:15:00|99.76|99.26|99.91|99.41|99.95|99.45|99.75|99.25|198
1735377600000|2024-12-28 09:20:00|99.92|99.42|99.95|99.45|100.08|99.58|99.92|99.42|177
1735377900000|2024-12-28 09:25:00|99.96|99.46|99.94|99.44|100.1|99.6|99.94|99.44|116
1735378200000|2024-12-28 09:30:00|100.03|99.53|100.03|99.53|100.06|99.56|99.96|99.46|234
1735378500000|2024-12-28 09:35:00|100.04|99.54|100|99.5|100.16|99.66|99.98|99.48|77
1735378800000|2024-12-28 09:40:00|100.01|99.51|99.87|99.37|100.01|99.51|99.86|99.36|207
1735379100000|2024-12-28 09:45:00|99.88|99.38|99.97|99.47|100.01|99.51|99.88|99.38|209
1735379400000|2024-12-28 09:50:00|99.96|99.46|100.04|99.54|100.11|99.61|99.95|99.45|244
1735379700000|2024-12-28 09:55:00|100.05|99.55|99.85|99.35|100.08|99.58|99.83|99.33|174
1735380000000|2024-12-28 10:00:00|99.84|99.34|99.78|99.28|100.01|99.51|99.78|99.28|223
1735380300000|2024-12-28 10:05:00|99.75|99.25|99.68|99.18|99.79|99.29|99.58|99.08|240
1735380600000|2024-12-28 10:10:00|99.69|99.19|99.44|98.94|99.72|99.22|99.44|98.94|211
1735380900000|2024-12-28 10:15:00|99.45|98.95|99.29|98.79|99.51|99.01|99.22|98.72|179
1735381200000|2024-12-28 10:20:00|99.3|98.8|99.38|98.88|99.47|98.97|99.24|98.74|270
1735381500000|2024-12-28 10:25:00|99.39|98.89|99.44|98.94|99.57|99.07|99.39|98.89|209
1735381800000|2024-12-28 10:30:00|99.43|98.93|99.31|98.81|99.58|99.08|99.31|98.81|280
1735382100000|2024-12-28 10:35:00|99.32|98.82|99.34|98.84|99.42|98.92|99.24|98.74|246
1735382400000|2024-12-28 10:40:00|99.35|98.85|99.35|98.85|99.39|98.89|99.24|98.74|226
1735382700000|2024-12-28 10:45:00|99.36|98.86|99.46|98.96|99.56|99.06|99.29|98.79|209
1735383000000|2024-12-28 10:50:00|99.47|98.97|99.46|98.96|99.52|99.02|99.35|98.85|203
1735383300000|2024-12-28 10:55:00|99.43|98.93|99.11|98.61|99.43|98.93|99.05|98.55|146
1735383600000|2024-12-28 11:00:00|99.12|98.62|99.27|98.77|99.44|98.94|99.11|98.61|288
1735383900000|2024-12-28 11:05:00|99.26|98.76|99.28|98.78|99.35|98.85|99.25|98.75|136
1735384200000|2024-12-28 11:10:00|99.27|98.77|99.34|98.84|99.37|98.87|99.25|98.75|179
1735384500000|2024-12-28 11:15:00|99.33|98.83|99.53|99.03|99.59|99.09|99.33|98.83|187
1735384800000|2024-12-28 11:20:00|99.52|99.02|99.54|99.04|99.59|99.09|99.41|98.91|149
1735385100000|2024-12-28 11:25:00|99.55|99.05|99.68|99.18|99.69|99.19|99.52|99.02|209
1735385400000|2024-12-28 11:30:00|99.67|99.17|99.72|99.22|99.78|99.28|99.52|99.02|241
1735385700000|2024-12-28 11:35:00|99.73|99.23|99.72|99.22|99.78|99.28|99.64|99.14|229
1735386000000|2024-12-28 11:40:00|99.71|99.21|99.72|99.22|99.79|99.29|99.69|99.19|111
1735386300000|2024-12-28 11:45:00|99.73|99.23|99.66|99.16|99.73|99.23|99.63|99.13|19
1735386600000|2024-12-28 11:50:00|99.67|99.17|99.72|99.22|99.8|99.3|99.66|99.16|125
1735386900000|2024-12-28 11:55:00|99.71|99.21|99.72|99.22|99.86|99.36|99.71|99.21|234
1735387200000|2024-12-28 12:00:00|99.73|99.23|99.73|99.23|99.77|99.27|99.56|99.06|191
1735387500000|2024-12-28 12:05:00|99.74|99.24|99.76|99.26|99.83|99.33|99.74|99.24|135
1735387800000|2024-12-28 12:10:00|99.77|99.27|99.72|99.22|99.85|99.35|99.7|99.2|190
1735388100000|2024-12-28 12:15:00|99.73|99.23|99.63|99.13|99.77|99.27|99.56|99.06|111
1735388400000|2024-12-28 12:20:00|99.64|99.14|99.3|98.8|99.67|99.17|99.3|98.8|112
1735388700000|2024-12-28 12:25:00|99.29|98.79|99.22|98.72|99.36|98.86|99.15|98.65|139
1735389000000|2024-12-28 12:30:00|99.23|98.73|99.34|98.84|99.43|98.93|99.16|98.66|266
1735389300000|2024-12-28 12:35:00|99.33|98.83|99.44|98.94|99.47|98.97|99.23|98.73|284
1735389600000|2024-12-28 12:40:00|99.45|98.95|99.25|98.75|99.5|99|99.22|98.72|267
1735389900000|2024-12-28 12:45:00|99.26|98.76|99.15|98.65|99.32|98.82|99.12|98.62|195
1735390200000|2024-12-28 12:50:00|99.13|98.63|98.89|98.39|99.21|98.71|98.89|98.39|105
1735390500000|2024-12-28 12:55:00|98.87|98.37|98.94|98.44|99.02|98.52|98.83|98.33|169
1735390800000|2024-12-28 13:00:00|98.93|98.43|99.03|98.53|99.27|98.77|98.91|98.41|311
1735391100000|2024-12-28 13:05:00|99.02|98.52|99.37|98.87|99.4|98.9|99.01|98.51|282
1735391400000|2024-12-28 13:10:00|99.38|98.88|99.37|98.87|99.53|99.03|99.32|98.82|163
1735391700000|2024-12-28 13:15:00|99.39|98.89|99.49|98.99|99.51|99.01|99.31|98.81|263
1735392000000|2024-12-28 13:20:00|99.5|99|99.74|99.24|99.85|99.35|99.46|98.96|240
1735392300000|2024-12-28 13:25:00|99.73|99.23|99.71|99.21|99.75|99.25|99.56|99.06|190
1735392600000|2024-12-28 13:30:00|99.72|99.22|99.96|99.46|99.96|99.46|99.59|99.09|218
1735392900000|2024-12-28 13:35:00|99.95|99.45|99.89|99.39|100.02|99.52|99.88|99.38|177
1735393200000|2024-12-28 13:40:00|99.88|99.38|99.64|99.14|100|99.5|99.62|99.12|212
1735393500000|2024-12-28 13:45:00|99.63|99.13|99.5|99|99.74|99.24|99.45|98.95|259
1735393800000|2024-12-28 13:50:00|99.51|99.01|99.62|99.12|99.75|99.25|99.51|99.01|268
1735394100000|2024-12-28 13:55:00|99.63|99.13|99.98|99.48|100.04|99.54|99.63|99.13|285
1735394400000|2024-12-28 14:00:00|99.97|99.47|100.09|99.59|100.21|99.71|99.95|99.45|230
1735394700000|2024-12-28 14:05:00|100.1|99.6|100.2|99.7|100.23|99.73|100|99.5|329
1735395000000|2024-12-28 14:10:00|100.21|99.71|100.69|100.19|100.69|100.19|100.19|99.69|144
1735395300000|2024-12-28 14:15:00|100.71|100.21|101|100.5|101.14|100.64|100.71|100.21|333
1735395600000|2024-12-28 14:20:00|101.02|100.52|101.05|100.55|101.08|100.58|100.76|100.26|314
1735395900000|2024-12-28 14:25:00|101.04|100.54|100.47|99.97|101.05|100.55|100.47|99.97|316
1735396200000|2024-12-28 14:30:00|100.48|99.98|100.27|99.77|100.7|100.2|100.19|99.69|295
1735396500000|2024-12-28 14:35:00|100.28|99.78|99.97|99.47|100.35|99.85|99.96|99.46|444
1735396800000|2024-12-28 14:40:00|99.96|99.46|99.85|99.35|100.03|99.53|99.83|99.33|316
1735397100000|2024-12-28 14:45:00|99.84|99.34|99.86|99.36|100.13|99.63|99.75|99.25|360
1735397400000|2024-12-28 14:50:00|99.85|99.35|99.7|99.2|99.86|99.36|99.6|99.1|351
1735397700000|2024-12-28 14:55:00|99.69|99.19|99.88|99.38|99.91|99.41|99.66|99.16|287
1735398000000|2024-12-28 15:00:00|99.89|99.39|100.25|99.75|100.3|99.8|99.89|99.39|307
1735398300000|2024-12-28 15:05:00|100.24|99.74|100.55|100.05|100.62|100.12|100.2|99.7|288
1735398600000|2024-12-28 15:10:00|100.54|100.04|100.31|99.81|100.55|100.05|100.23|99.73|184
1735398900000|2024-12-28 15:15:00|100.3|99.8|100.37|99.87|100.43|99.93|100.2|99.7|223
1735399200000|2024-12-28 15:20:00|100.36|99.86|100.63|100.13|100.69|100.19|100.35|99.85|161
1735399500000|2024-12-28 15:25:00|100.59|100.09|100.6|100.1|100.69|100.19|100.5|100|198
1735399800000|2024-12-28 15:30:00|100.59|100.09|100.5|100|100.85|100.35|100.5|100|216
1735400100000|2024-12-28 15:35:00|100.51|100.01|100.24|99.74|100.53|100.03|100.22|99.72|299
1735400400000|2024-12-28 15:40:00|100.25|99.75|100.31|99.81|100.38|99.88|100.24|99.74|163
1735400700000|2024-12-28 15:45:00|100.3|99.8|100.03|99.53|100.34|99.84|100|99.5|217
1735401000000|2024-12-28 15:50:00|100.02|99.52|99.97|99.47|100.07|99.57|99.91|99.41|175
1735401300000|2024-12-28 15:55:00|99.96|99.46|99.82|99.32|99.96|99.46|99.75|99.25|115
1735401600000|2024-12-28 16:00:00|99.81|99.31|99.91|99.41|100.06|99.56|99.75|99.25|229
1735401900000|2024-12-28 16:05:00|99.9|99.4|99.99|99.49|100.05|99.55|99.79|99.29|212
1735402200000|2024-12-28 16:10:00|100|99.5|99.88|99.38|100.09|99.59|99.86|99.36|202
1735402500000|2024-12-28 16:15:00|99.87|99.37|100.27|99.77|100.31|99.81|99.79|99.29|209
1735402800000|2024-12-28 16:20:00|100.26|99.76|100.06|99.56|100.26|99.76|100.05|99.55|143
1735403100000|2024-12-28 16:25:00|100.07|99.57|100.19|99.69|100.23|99.73|99.95|99.45|108
1735403400000|2024-12-28 16:30:00|100.18|99.68|100.49|99.99|100.57|100.07|100.13|99.63|165
1735403700000|2024-12-28 16:35:00|100.48|99.98|100.47|99.97|100.57|100.07|100.39|99.89|90
1735404000000|2024-12-28 16:40:00|100.46|99.96|100.3|99.8|100.61|100.11|100.26|99.76|148
1735404300000|2024-12-28 16:45:00|100.31|99.81|100.49|99.99|100.49|99.99|100.27|99.77|159
1735404600000|2024-12-28 16:50:00|100.48|99.98|100.65|100.15|100.69|100.19|100.43|99.93|130
1735404900000|2024-12-28 16:55:00|100.64|100.14|100.82|100.32|100.83|100.33|100.63|100.13|109
1735405200000|2024-12-28 17:00:00|100.83|100.33|100.78|100.28|100.93|100.43|100.72|100.22|191
1735405500000|2024-12-28 17:05:00|100.77|100.27|101.27|100.77|101.32|100.82|100.76|100.26|228
1735405800000|2024-12-28 17:10:00|101.26|100.76|101.33|100.83|101.33|100.83|101.06|100.56|225
1735406100000|2024-12-28 17:15:00|101.32|100.82|101.39|100.89|101.41|100.91|101.28|100.78|249
1735406400000|2024-12-28 17:20:00|101.4|100.9|101.69|101.19|101.8|101.3|101.4|100.9|334
1735406700000|2024-12-28 17:25:00|101.68|101.18|101.55|101.05|101.73|101.23|101.5|101|270
1735407000000|2024-12-28 17:30:00|101.56|101.06|101.23|100.73|101.67|101.17|101.23|100.73|272
1735407300000|2024-12-28 17:35:00|101.22|100.72|101.34|100.84|101.42|100.92|101.14|100.64|257
1735407600000|2024-12-28 17:40:00|101.33|100.83|101.24|100.74|101.49|100.99|101.23|100.73|279
1735407900000|2024-12-28 17:45:00|101.25|100.75|101.43|100.93|101.48|100.98|101.22|100.72|302
1735408200000|2024-12-28 17:50:00|101.44|100.94|101.45|100.95|101.55|101.05|101.35|100.85|332
1735408500000|2024-12-28 17:55:00|101.44|100.94|101.35|100.85|101.55|101.05|101.35|100.85|190
1735408800000|2024-12-28 18:00:00|101.36|100.86|101.08|100.58|101.4|100.9|101.05|100.55|222
1735409100000|2024-12-28 18:05:00|101.07|100.57|100.97|100.47|101.1|100.6|100.83|100.33|207
1735409400000|2024-12-28 18:10:00|100.98|100.48|100.89|100.39|101.03|100.53|100.84|100.34|219
1735409700000|2024-12-28 18:15:00|100.9|100.4|100.83|100.33|100.97|100.47|100.83|100.33|247
1735410000000|2024-12-28 18:20:00|100.79|100.29|100.91|100.41|100.99|100.49|100.77|100.27|219
1735410300000|2024-12-28 18:25:00|100.93|100.43|100.94|100.44|101.09|100.59|100.9|100.4|157
1735410600000|2024-12-28 18:30:00|100.95|100.45|100.7|100.2|101|100.5|100.69|100.19|193
1735410900000|2024-12-28 18:35:00|100.69|100.19|100.64|100.14|100.69|100.19|100.57|100.07|163
1735411200000|2024-12-28 18:40:00|100.63|100.13|100.47|99.97|100.68|100.18|100.33|99.83|209
1735411500000|2024-12-28 18:45:00|100.48|99.98|100.65|100.15|100.65|100.15|100.48|99.98|68
1735411800000|2024-12-28 18:50:00|100.64|100.14|100.66|100.16|100.69|100.19|100.61|100.11|67
1735412100000|2024-12-28 18:55:00|100.67|100.17|100.58|100.08|100.7|100.2|100.58|100.08|79
1735412400000|2024-12-28 19:00:00|100.59|100.09|100.69|100.19|100.7|100.2|100.53|100.03|172
1735412700000|2024-12-28 19:05:00|100.68|100.18|100.77|100.27|100.87|100.37|100.63|100.13|134
1735413000000|2024-12-28 19:10:00|100.76|100.26|100.79|100.29|100.83|100.33|100.67|100.17|89
1735413300000|2024-12-28 19:15:00|100.8|100.3|100.76|100.26|100.86|100.36|100.62|100.12|145
1735413600000|2024-12-28 19:20:00|100.75|100.25|100.59|100.09|100.86|100.36|100.58|100.08|204
1735413900000|2024-12-28 19:25:00|100.58|100.08|100.62|100.12|100.65|100.15|100.57|100.07|148
1735414200000|2024-12-28 19:30:00|100.61|100.11|100.86|100.36|100.9|100.4|100.59|100.09|122
1735414500000|2024-12-28 19:35:00|100.87|100.37|101.02|100.52|101.02|100.52|100.76|100.26|192
1735414800000|2024-12-28 19:40:00|101.01|100.51|100.82|100.32|101.02|100.52|100.78|100.28|98
1735415100000|2024-12-28 19:45:00|100.83|100.33|100.68|100.18|100.86|100.36|100.65|100.15|114
1735415400000|2024-12-28 19:50:00|100.67|100.17|100.6|100.1|100.78|100.28|100.57|100.07|93
1735415700000|2024-12-28 19:55:00|100.61|100.11|100.69|100.19|100.72|100.22|100.58|100.08|80
1735416000000|2024-12-28 20:00:00|100.7|100.2|100.44|99.94|100.85|100.35|100.43|99.93|205
1735416300000|2024-12-28 20:05:00|100.45|99.95|100.45|99.95|100.5|100|100.33|99.83|159
1735416600000|2024-12-28 20:10:00|100.46|99.96|100.46|99.96|100.55|100.05|100.35|99.85|106
1735416900000|2024-12-28 20:15:00|100.47|99.97|100.47|99.97|100.54|100.04|100.39|99.89|244
1735417200000|2024-12-28 20:20:00|100.46|99.96|100.41|99.91|100.55|100.05|100.39|99.89|71
1735417500000|2024-12-28 20:25:00|100.43|99.93|100.45|99.95|100.59|100.09|100.4|99.9|153
1735417800000|2024-12-28 20:30:00|100.46|99.96|100.52|100.02|100.56|100.06|100.4|99.9|164
1735418100000|2024-12-28 20:35:00|100.51|100.01|100.59|100.09|100.66|100.16|100.5|100|180
1735418400000|2024-12-28 20:40:00|100.58|100.08|100.58|100.08|100.68|100.18|100.53|100.03|167
1735418700000|2024-12-28 20:45:00|100.57|100.07|100.66|100.16|100.69|100.19|100.56|100.06|165
1735419000000|2024-12-28 20:50:00|100.67|100.17|100.63|100.13|100.78|100.28|100.63|100.13|177
1735419300000|2024-12-28 20:55:00|100.64|100.14|100.68|100.18|100.68|100.18|100.64|100.14|41
1735419600000|2024-12-28 21:00:00|100.67|100.17|100.63|100.13|100.73|100.23|100.54|100.04|134
1735419900000|2024-12-28 21:05:00|100.64|100.14|100.48|99.98|100.72|100.22|100.47|99.97|135
1735420200000|2024-12-28 21:10:00|100.47|99.97|100.59|100.09|100.59|100.09|100.45|99.95|135
1735420500000|2024-12-28 21:15:00|100.58|100.08|100.61|100.11|100.65|100.15|100.54|100.04|176
1735420800000|2024-12-28 21:20:00|100.6|100.1|100.59|100.09|100.65|100.15|100.47|99.97|171
1735421100000|2024-12-28 21:25:00|100.6|100.1|100.53|100.03|100.62|100.12|100.47|99.97|110
1735421400000|2024-12-28 21:30:00|100.52|100.02|100.59|100.09|100.59|100.09|100.46|99.96|60
1735421700000|2024-12-28 21:35:00|100.58|100.08|100.87|100.37|100.92|100.42|100.53|100.03|104
1735422000000|2024-12-28 21:40:00|100.88|100.38|100.86|100.36|100.94|100.44|100.83|100.33|107
1735422300000|2024-12-28 21:45:00|100.87|100.37|100.97|100.47|100.97|100.47|100.82|100.32|107
1735422600000|2024-12-28 21:50:00|100.98|100.48|101.07|100.57|101.12|100.62|100.95|100.45|144
1735422900000|2024-12-28 21:55:00|101.08|100.58|101.25|100.75|101.27|100.77|101.08|100.58|94
1735423200000|2024-12-28 22:00:00|101.26|100.76|100.98|100.48|101.28|100.78|100.96|100.46|163
1735423500000|2024-12-28 22:05:00|100.97|100.47|101.03|100.53|101.12|100.62|100.9|100.4|177
1735423800000|2024-12-28 22:10:00|101.02|100.52|101.27|100.77|101.27|100.77|100.96|100.46|100
1735424100000|2024-12-28 22:15:00|101.63|101.13|101.53|101.03|101.66|101.16|101.43|100.93|107
1735424400000|2024-12-28 22:20:00|101.54|101.04|101.61|101.11|101.61|101.11|101.51|101.01|48
1735424700000|2024-12-28 22:25:00|101.62|101.12|101.64|101.14|101.77|101.27|101.59|101.09|267
1735425000000|2024-12-28 22:30:00|101.63|101.13|101.38|100.88|101.67|101.17|101.38|100.88|152
1735425300000|2024-12-28 22:35:00|101.36|100.86|101.39|100.89|101.4|100.9|101.21|100.71|101
1735425600000|2024-12-28 22:40:00|101.38|100.88|101.36|100.86|101.48|100.98|101.35|100.85|163
1735425900000|2024-12-28 22:45:00|101.02|100.52|101.24|100.74|101.24|100.74|101|100.5|79
1735426200000|2024-12-28 22:50:00|101.25|100.75|101.45|100.95|101.75|101.25|101.25|100.75|174
1735426500000|2024-12-28 22:55:00|101.46|100.96|101.27|100.77|101.5|101|101.18|100.68|179
1735426800000|2024-12-28 23:00:00|101.28|100.78|101.11|100.61|101.3|100.8|101.05|100.55|208
1735427100000|2024-12-28 23:05:00|101.09|100.59|101.07|100.57|101.23|100.73|100.96|100.46|279
1735427400000|2024-12-28 23:10:00|101.06|100.56|101.02|100.52|101.09|100.59|100.95|100.45|223
1735427700000|2024-12-28 23:15:00|101.01|100.51|100.94|100.44|101.06|100.56|100.91|100.41|243
1735428000000|2024-12-28 23:20:00|100.95|100.45|100.86|100.36|101.01|100.51|100.73|100.23|168
1735428300000|2024-12-28 23:25:00|100.85|100.35|100.9|100.4|100.99|100.49|100.78|100.28|190
1735428600000|2024-12-28 23:30:00|100.89|100.39|100.95|100.45|101.12|100.62|100.88|100.38|214
1735428900000|2024-12-28 23:35:00|100.97|100.47|100.67|100.17|100.97|100.47|100.6|100.1|172
1735429200000|2024-12-28 23:40:00|100.66|100.16|100.59|100.09|100.68|100.18|100.54|100.04|182
1735429500000|2024-12-28 23:45:00|100.6|100.1|100.87|100.37|100.93|100.43|100.59|100.09|200
1735429800000|2024-12-28 23:50:00|100.88|100.38|100.8|100.3|100.94|100.44|100.79|100.29|163
1735430100000|2024-12-28 23:55:00|100.79|100.29|100.82|100.32|100.9|100.4|100.76|100.26|122
1735430400000|2024-12-29 00:00:00|100.83|100.33|100.43|99.93|100.94|100.44|100.36|99.86|299
1735430700000|2024-12-29 00:05:00|100.42|99.92|100.48|99.98|100.56|100.06|100.26|99.76|270
1735431000000|2024-12-29 00:10:00|100.47|99.97|100.51|100.01|100.61|100.11|100.4|99.9|280
1735431300000|2024-12-29 00:15:00|100.5|100|100.41|99.91|100.61|100.11|100.33|99.83|333
1735431600000|2024-12-29 00:20:00|100.4|99.9|100.36|99.86|100.44|99.94|100.26|99.76|303
1735431900000|2024-12-29 00:25:00|100.35|99.85|100.37|99.87|100.5|100|100.31|99.81|247
1735432200000|2024-12-29 00:30:00|100.38|99.88|100.26|99.76|100.6|100.1|100.26|99.76|272
1735432500000|2024-12-29 00:35:00|100.25|99.75|100.33|99.83|100.41|99.91|100.25|99.75|302
1735432800000|2024-12-29 00:40:00|100.32|99.82|100.46|99.96|100.5|100|100.25|99.75|319
1735433100000|2024-12-29 00:45:00|100.45|99.95|100.22|99.72|100.46|99.96|100.11|99.61|257
1735433400000|2024-12-29 00:50:00|100.23|99.73|99.83|99.33|100.25|99.75|99.83|99.33|203
1735433700000|2024-12-29 00:55:00|99.84|99.34|100|99.5|100.03|99.53|99.79|99.29|89
1735434000000|2024-12-29 01:00:00|100.01|99.51|100.29|99.79|100.33|99.83|100|99.5|63
1735434300000|2024-12-29 01:05:00|100.26|99.76|99.84|99.34|100.26|99.76|99.82|99.32|102
1735434600000|2024-12-29 01:10:00|99.83|99.33|99.89|99.39|99.97|99.47|99.81|99.31|152
1735434900000|2024-12-29 01:15:00|99.9|99.4|99.7|99.2|99.94|99.44|99.68|99.18|214
1735435200000|2024-12-29 01:20:00|99.67|99.17|99.63|99.13|99.67|99.17|99.53|99.03|55
1735435500000|2024-12-29 01:25:00|99.61|99.11|99.8|99.3|99.82|99.32|99.59|99.09|93
1735435800000|2024-12-29 01:30:00|99.81|99.31|99.84|99.34|99.86|99.36|99.7|99.2|96
1735436100000|2024-12-29 01:35:00|99.87|99.37|100.02|99.52|100.03|99.53|99.87|99.37|113
1735436400000|2024-12-29 01:40:00|100.01|99.51|99.79|99.29|100.02|99.52|99.76|99.26|176
1735436700000|2024-12-29 01:45:00|99.81|99.31|99.69|99.19|99.81|99.31|99.59|99.09|220
1735437000000|2024-12-29 01:50:00|99.7|99.2|99.72|99.22|99.79|99.29|99.7|99.2|93
1735437300000|2024-12-29 01:55:00|99.71|99.21|99.71|99.21|99.75|99.25|99.62|99.12|141
1735437600000|2024-12-29 02:00:00|99.72|99.22|99.87|99.37|99.87|99.37|99.65|99.15|81
1735437900000|2024-12-29 02:05:00|99.89|99.39|99.97|99.47|99.97|99.47|99.84|99.34|150
1735438200000|2024-12-29 02:10:00|99.98|99.48|100.01|99.51|100.05|99.55|99.9|99.4|127
1735438500000|2024-12-29 02:15:00|100|99.5|100.12|99.62|100.12|99.62|99.88|99.38|129
1735438800000|2024-12-29 02:20:00|100.13|99.63|100.14|99.64|100.17|99.67|100.05|99.55|157
1735439100000|2024-12-29 02:25:00|100.13|99.63|100.24|99.74|100.26|99.76|100.13|99.63|76
1735439400000|2024-12-29 02:30:00|100.56|100.06|100.98|100.48|101.06|100.56|100.56|100.06|80
1735439700000|2024-12-29 02:35:00|100.99|100.49|100.85|100.35|101.03|100.53|100.85|100.35|261
1735440000000|2024-12-29 02:40:00|100.86|100.36|101.03|100.53|101.05|100.55|100.85|100.35|69
1735440300000|2024-12-29 02:45:00|101.02|100.52|101.15|100.65|101.19|100.69|101.02|100.52|141
1735440600000|2024-12-29 02:50:00|101.16|100.66|101.06|100.56|101.23|100.73|101.05|100.55|206
1735440900000|2024-12-29 02:55:00|101.05|100.55|101.07|100.57|101.1|100.6|101|100.5|149
1735441200000|2024-12-29 03:00:00|100.71|100.21|100.4|99.9|100.72|100.22|100.37|99.87|96
1735441500000|2024-12-29 03:05:00|100.39|99.89|100.51|100.01|100.63|100.13|100.39|99.89|90
1735441800000|2024-12-29 03:10:00|100.52|100.02|100.64|100.14|100.73|100.23|100.49|99.99|127
1735442100000|2024-12-29 03:15:00|100.65|100.15|100.76|100.26|100.8|100.3|100.65|100.15|89
1735442400000|2024-12-29 03:20:00|100.75|100.25|100.5|100|100.76|100.26|100.46|99.96|115
1735442700000|2024-12-29 03:25:00|100.49|99.99|100.66|100.16|100.76|100.26|100.49|99.99|75
1735443000000|2024-12-29 03:30:00|100.65|100.15|100.7|100.2|100.75|100.25|100.62|100.12|52
1735443300000|2024-12-29 03:35:00|100.69|100.19|100.62|100.12|100.77|100.27|100.58|100.08|119
1735443600000|2024-12-29 03:40:00|100.63|100.13|100.74|100.24|100.75|100.25|100.6|100.1|61
1735443900000|2024-12-29 03:45:00|100.73|100.23|100.8|100.3|100.81|100.31|100.63|100.13|102
1735444200000|2024-12-29 03:50:00|100.81|100.31|100.68|100.18|100.81|100.31|100.56|100.06|104
1735444500000|2024-12-29 03:55:00|100.67|100.17|100.8|100.3|100.83|100.33|100.67|100.17|21
1735444800000|2024-12-29 04:00:00|101.18|100.68|101.04|100.54|101.27|100.77|100.98|100.48|83
1735445100000|2024-12-29 04:05:00|101.05|100.55|101.01|100.51|101.07|100.57|100.99|100.49|60
1735445400000|2024-12-29 04:10:00|101|100.5|101.08|100.58|101.1|100.6|100.97|100.47|125
1735445700000|2024-12-29 04:15:00|100.66|100.16|100.79|100.29|100.88|100.38|100.66|100.16|72
1735446000000|2024-12-29 04:20:00|100.8|100.3|100.6|100.1|100.83|100.33|100.6|100.1|95
1735446300000|2024-12-29 04:25:00|100.59|100.09|100.55|100.05|100.62|100.12|100.5|100|98
1735446600000|2024-12-29 04:30:00|100.54|100.04|100.5|100|100.55|100.05|100.43|99.93|134
1735446900000|2024-12-29 04:35:00|100.51|100.01|100.5|100|100.6|100.1|100.48|99.98|86
1735447200000|2024-12-29 04:40:00|100.51|100.01|100.46|99.96|100.55|100.05|100.46|99.96|46
1735447500000|2024-12-29 04:45:00|100.47|99.97|100.49|99.99|100.49|99.99|100.42|99.92|59
1735447800000|2024-12-29 04:50:00|100.52|100.02|100.56|100.06|100.58|100.08|100.52|100.02|30
1735448100000|2024-12-29 04:55:00|100.55|100.05|100.53|100.03|100.56|100.06|100.5|100|84
1735448400000|2024-12-29 05:00:00|100.56|100.06|100.43|99.93|100.61|100.11|100.43|99.93|197
1735448700000|2024-12-29 05:05:00|100.42|99.92|100.36|99.86|100.43|99.93|100.29|99.79|115
1735449000000|2024-12-29 05:10:00|100.35|99.85|100.47|99.97|100.47|99.97|100.32|99.82|65
1735449300000|2024-12-29 05:15:00|100.46|99.96|100.39|99.89|100.49|99.99|100.32|99.82|158
1735449600000|2024-12-29 05:20:00|100.38|99.88|100.36|99.86|100.39|99.89|100.31|99.81|111
1735449900000|2024-12-29 05:25:00|100.4|99.9|100.4|99.9|100.47|99.97|100.37|99.87|27
1735450200000|2024-12-29 05:30:00|100.76|100.26|100.68|100.18|100.78|100.28|100.59|100.09|102
1735450500000|2024-12-29 05:35:00|100.65|100.15|100.7|100.2|100.77|100.27|100.65|100.15|118
1735450800000|2024-12-29 05:40:00|100.62|100.12|100.59|100.09|100.65|100.15|100.55|100.05|181
1735451100000|2024-12-29 05:45:00|100.6|100.1|100.58|100.08|100.65|100.15|100.52|100.02|94
1735451400000|2024-12-29 05:50:00|100.57|100.07|100.63|100.13|100.67|100.17|100.52|100.02|189
1735451700000|2024-12-29 05:55:00|100.64|100.14|100.68|100.18|100.68|100.18|100.57|100.07|151
1735452000000|2024-12-29 06:00:00|100.34|99.84|100.27|99.77|100.34|99.84|100.27|99.77|95
1735452300000|2024-12-29 06:05:00|100.24|99.74|100|99.5|100.24|99.74|99.99|99.49|154
1735452600000|2024-12-29 06:10:00|100.01|99.51|99.99|99.49|100.04|99.54|99.91|99.41|57
1735452900000|2024-12-29 06:15:00|100.36|99.86|100.38|99.88|100.4|99.9|100.29|99.79|196
1735453200000|2024-12-29 06:20:00|100.36|99.86|100.47|99.97|100.47|99.97|100.29|99.79|89
1735453500000|2024-12-29 06:25:00|100.45|99.95|100.7|100.2|100.72|100.22|100.41|99.91|239
1735453800000|2024-12-29 06:30:00|100.33|99.83|100.43|99.93|100.53|100.03|100.32|99.82|106
1735454100000|2024-12-29 06:35:00|100.44|99.94|100.34|99.84|100.49|99.99|100.33|99.83|132
1735454400000|2024-12-29 06:40:00|100.33|99.83|100.38|99.88|100.43|99.93|100.3|99.8|55
1735454700000|2024-12-29 06:45:00|100.34|99.84|100.54|100.04|100.54|100.04|100.33|99.83|46
1735455000000|2024-12-29 06:50:00|100.53|100.03|100.69|100.19|100.76|100.26|100.51|100.01|113
1735455300000|2024-12-29 06:55:00|100.7|100.2|100.68|100.18|100.75|100.25|100.59|100.09|111
1735455600000|2024-12-29 07:00:00|100.67|100.17|100.62|100.12|100.68|100.18|100.51|100.01|124
1735455900000|2024-12-29 07:05:00|100.63|100.13|100.71|100.21|100.81|100.31|100.62|100.12|149
1735456200000|2024-12-29 07:10:00|100.72|100.22|100.56|100.06|100.72|100.22|100.55|100.05|144
1735456500000|2024-12-29 07:15:00|100.55|100.05|100.59|100.09|100.68|100.18|100.52|100.02|120
1735456800000|2024-12-29 07:20:00|100.6|100.1|100.59|100.09|100.79|100.29|100.59|100.09|115
1735457100000|2024-12-29 07:25:00|100.6|100.1|100.59|100.09|100.67|100.17|100.59|100.09|57
1735457400000|2024-12-29 07:30:00|100.6|100.1|100.38|99.88|100.6|100.1|100.37|99.87|132
1735457700000|2024-12-29 07:35:00|100.37|99.87|100.42|99.92|100.47|99.97|100.33|99.83|86
1735458000000|2024-12-29 07:40:00|100.41|99.91|100.63|100.13|100.66|100.16|100.41|99.91|67
1735458300000|2024-12-29 07:45:00|100.99|100.49|101.14|100.64|101.23|100.73|100.99|100.49|154
1735458600000|2024-12-29 07:50:00|101.12|100.62|101.27|100.77|101.29|100.79|101.1|100.6|151
1735458900000|2024-12-29 07:55:00|101.28|100.78|101.38|100.88|101.39|100.89|101.27|100.77|101
1735459200000|2024-12-29 08:00:00|100.96|100.46|100.77|100.27|100.96|100.46|100.75|100.25|72
1735459500000|2024-12-29 08:05:00|100.76|100.26|100.72|100.22|100.78|100.28|100.71|100.21|89
1735459800000|2024-12-29 08:10:00|100.71|100.21|100.66|100.16|100.71|100.21|100.62|100.12|76
1735460100000|2024-12-29 08:15:00|100.67|100.17|100.69|100.19|100.69|100.19|100.54|100.04|75
1735460400000|2024-12-29 08:20:00|100.68|100.18|100.59|100.09|100.68|100.18|100.54|100.04|163
1735460700000|2024-12-29 08:25:00|100.58|100.08|100.46|99.96|100.59|100.09|100.41|99.91|93
1735461000000|2024-12-29 08:30:00|100.43|99.93|100.5|100|100.5|100|100.42|99.92|69
1735461300000|2024-12-29 08:35:00|100.49|99.99|100.29|99.79|100.5|100|100.27|99.77|172
1735461600000|2024-12-29 08:40:00|100.28|99.78|100.26|99.76|100.29|99.79|100.26|99.76|64
1735461900000|2024-12-29 08:45:00|100.22|99.72|100.15|99.65|100.22|99.72|100.09|99.59|55
1735462200000|2024-12-29 08:50:00|100.14|99.64|100.27|99.77|100.27|99.77|100.11|99.61|27
1735462500000|2024-12-29 08:55:00|100.26|99.76|100.28|99.78|100.31|99.81|100.21|99.71|95
1735462800000|2024-12-29 09:00:00|100.66|100.16|100.53|100.03|100.75|100.25|100.51|100.01|158
1735463100000|2024-12-29 09:05:00|100.55|100.05|100.6|100.1|100.63|100.13|100.52|100.02|118
1735463400000|2024-12-29 09:10:00|100.58|100.08|100.59|100.09|100.64|100.14|100.53|100.03|82
1735463700000|2024-12-29 09:15:00|100.21|99.71|100.13|99.63|100.24|99.74|100.12|99.62|180
1735464000000|2024-12-29 09:20:00|100.14|99.64|100.28|99.78|100.28|99.78|100.13|99.63|50
1735464300000|2024-12-29 09:25:00|100.29|99.79|100.43|99.93|100.47|99.97|100.29|99.79|68
1735464600000|2024-12-29 09:30:00|100.44|99.94|100.5|100|100.54|100.04|100.44|99.94|88
1735464900000|2024-12-29 09:35:00|100.51|100.01|100.33|99.83|100.53|100.03|100.3|99.8|136
1735465200000|2024-12-29 09:40:00|100.32|99.82|100.42|99.92|100.42|99.92|100.3|99.8|69
1735465500000|2024-12-29 09:45:00|100.41|99.91|100.54|100.04|100.54|100.04|100.35|99.85|88
1735465800000|2024-12-29 09:50:00|100.55|100.05|100.71|100.21|100.72|100.22|100.55|100.05|117
1735466100000|2024-12-29 09:55:00|100.69|100.19|100.62|100.12|100.73|100.23|100.59|100.09|128
1735466400000|2024-12-29 10:00:00|100.61|100.11|100.47|99.97|100.62|100.12|100.39|99.89|130
1735466700000|2024-12-29 10:05:00|100.46|99.96|100.63|100.13|100.66|100.16|100.45|99.95|57
1735467000000|2024-12-29 10:10:00|100.64|100.14|100.66|100.16|100.69|100.19|100.64|100.14|50
1735467300000|2024-12-29 10:15:00|101.05|100.55|101.02|100.52|101.07|100.57|101|100.5|119
1735467600000|2024-12-29 10:20:00|101.03|100.53|101.02|100.52|101.09|100.59|100.96|100.46|66
1735467900000|2024-12-29 10:25:00|101.03|100.53|100.99|100.49|101.08|100.58|100.94|100.44|70
1735468200000|2024-12-29 10:30:00|100.68|100.18|100.63|100.13|100.68|100.18|100.47|99.97|57
1735468500000|2024-12-29 10:35:00|100.64|100.14|100.72|100.22|100.74|100.24|100.6|100.1|126
1735468800000|2024-12-29 10:40:00|100.73|100.23|100.75|100.25|100.78|100.28|100.72|100.22|83
1735469100000|2024-12-29 10:45:00|101.13|100.63|101.05|100.55|101.19|100.69|101.04|100.54|109
1735469400000|2024-12-29 10:50:00|101.04|100.54|101.02|100.52|101.11|100.61|100.99|100.49|124
1735469700000|2024-12-29 10:55:00|101|100.5|101.05|100.55|101.05|100.55|100.92|100.42|91
1735470000000|2024-12-29 11:00:00|101.06|100.56|100.84|100.34|101.13|100.63|100.83|100.33|60
1735470300000|2024-12-29 11:05:00|100.8|100.3|100.88|100.38|100.9|100.4|100.8|100.3|166
1735470600000|2024-12-29 11:10:00|100.89|100.39|100.74|100.24|100.92|100.42|100.73|100.23|56
1735470900000|2024-12-29 11:15:00|100.76|100.26|100.94|100.44|100.94|100.44|100.74|100.24|77
1735471200000|2024-12-29 11:20:00|100.93|100.43|100.84|100.34|100.97|100.47|100.79|100.29|106
1735471500000|2024-12-29 11:25:00|100.83|100.33|100.8|100.3|100.83|100.33|100.67|100.17|62
1735471800000|2024-12-29 11:30:00|100.45|99.95|100.57|100.07|100.59|100.09|100.44|99.94|81
1735472100000|2024-12-29 11:35:00|100.55|100.05|100.6|100.1|100.61|100.11|100.53|100.03|73
1735472400000|2024-12-29 11:40:00|100.59|100.09|100.47|99.97|100.6|100.1|100.41|99.91|33
1735472700000|2024-12-29 11:45:00|100.46|99.96|100.47|99.97|100.63|100.13|100.46|99.96|34
1735473000000|2024-12-29 11:50:00|100.48|99.98|100.37|99.87|100.51|100.01|100.36|99.86|104
1735473300000|2024-12-29 11:55:00|100.36|99.86|100.31|99.81|100.37|99.87|100.28|99.78|31
1735473600000|2024-12-29 12:00:00|100.32|99.82|100.22|99.72|100.34|99.84|100.17|99.67|33
1735473900000|2024-12-29 12:05:00|100.23|99.73|100.44|99.94|100.45|99.95|100.23|99.73|62
1735474200000|2024-12-29 12:10:00|100.43|99.93|100.47|99.97|100.48|99.98|100.3|99.8|80
1735474500000|2024-12-29 12:15:00|100.48|99.98|100.6|100.1|100.65|100.15|100.47|99.97|101
1735474800000|2024-12-29 12:20:00|100.59|100.09|100.59|100.09|100.73|100.23|100.58|100.08|89
1735475100000|2024-12-29 12:25:00|100.6|100.1|100.11|99.61|100.61|100.11|100.07|99.57|126
1735475400000|2024-12-29 12:30:00|100.1|99.6|100.01|99.51|100.19|99.69|99.97|99.47|249
1735475700000|2024-12-29 12:35:00|100.02|99.52|100.02|99.52|100.12|99.62|100|99.5|147
1735476000000|2024-12-29 12:40:00|100.01|99.51|100.01|99.51|100.11|99.61|99.98|99.48|122
1735476300000|2024-12-29 12:45:00|100.03|99.53|100.36|99.86|100.36|99.86|100.03|99.53|71
1735476600000|2024-12-29 12:50:00|100.37|99.87|100.4|99.9|100.54|100.04|100.37|99.87|42
1735476900000|2024-12-29 12:55:00|100.39|99.89|100.32|99.82|100.39|99.89|100.19|99.69|220
1735477200000|2024-12-29 13:00:00|100.33|99.83|100.3|99.8|100.34|99.84|100.05|99.55|136
1735477500000|2024-12-29 13:05:00|100.29|99.79|100.47|99.97|100.57|100.07|100.25|99.75|136
1735477800000|2024-12-29 13:10:00|100.48|99.98|100.57|100.07|100.57|100.07|100.41|99.91|82
1735478100000|2024-12-29 13:15:00|100.58|100.08|100.76|100.26|100.76|100.26|100.58|100.08|21
1735478400000|2024-12-29 13:20:00|100.7|100.2|100.62|100.12|100.7|100.2|100.54|100.04|141
1735478700000|2024-12-29 13:25:00|100.63|100.13|100.32|99.82|100.63|100.13|100.31|99.81|180
1735479000000|2024-12-29 13:30:00|100.31|99.81|100.36|99.86|100.39|99.89|100.14|99.64|170
1735479300000|2024-12-29 13:35:00|100.37|99.87|100.54|100.04|100.54|100.04|100.37|99.87|74
1735479600000|2024-12-29 13:40:00|100.57|100.07|100.61|100.11|100.62|100.12|100.48|99.98|130
1735479900000|2024-12-29 13:45:00|100.6|100.1|101.11|100.61|101.15|100.65|100.58|100.08|135
1735480200000|2024-12-29 13:50:00|101.12|100.62|101.07|100.57|101.12|100.62|100.99|100.49|125
1735480500000|2024-12-29 13:55:00|101.08|100.58|101.28|100.78|101.28|100.78|101.01|100.51|98
1735480800000|2024-12-29 14:00:00|101.29|100.79|101.54|101.04|101.69|101.19|101.27|100.77|208
1735481100000|2024-12-29 14:05:00|101.53|101.03|101.24|100.74|101.59|101.09|101.22|100.72|198
1735481400000|2024-12-29 14:10:00|101.25|100.75|101.09|100.59|101.33|100.83|101.07|100.57|190
1735481700000|2024-12-29 14:15:00|101.08|100.58|100.74|100.24|101.11|100.61|100.64|100.14|329
1735482000000|2024-12-29 14:20:00|100.75|100.25|100.69|100.19|100.88|100.38|100.66|100.16|336
1735482300000|2024-12-29 14:25:00|100.7|100.2|100.66|100.16|100.7|100.2|100.47|99.97|238
1735482600000|2024-12-29 14:30:00|100.65|100.15|100.09|99.59|100.67|100.17|99.75|99.25|384
1735482900000|2024-12-29 14:35:00|100.08|99.58|100.03|99.53|100.27|99.77|99.98|99.48|347
1735483200000|2024-12-29 14:40:00|100.04|99.54|99.98|99.48|100.09|99.59|99.83|99.33|239
1735483500000|2024-12-29 14:45:00|99.97|99.47|99.99|99.49|100.1|99.6|99.75|99.25|281
1735483800000|2024-12-29 14:50:00|100|99.5|100.35|99.85|100.42|99.92|99.96|99.46|159
1735484100000|2024-12-29 14:55:00|100.34|99.84|100.24|99.74|100.36|99.86|100.17|99.67|316
1735484400000|2024-12-29 15:00:00|100.23|99.73|100.03|99.53|100.38|99.88|100.01|99.51|241
1735484700000|2024-12-29 15:05:00|100.02|99.52|100.05|99.55|100.21|99.71|99.99|99.49|248
1735485000000|2024-12-29 15:10:00|100.06|99.56|100.05|99.55|100.15|99.65|100.02|99.52|259
1735485300000|2024-12-29 15:15:00|100.06|99.56|100.23|99.73|100.27|99.77|100|99.5|184
1735485600000|2024-12-29 15:20:00|100.24|99.74|100.46|99.96|100.46|99.96|100.15|99.65|133
1735485900000|2024-12-29 15:25:00|100.47|99.97|100.55|100.05|100.55|100.05|100.46|99.96|20
1735486200000|2024-12-29 15:30:00|100.54|100.04|100.62|100.12|100.78|100.28|100.53|100.03|186
1735486500000|2024-12-29 15:35:00|100.61|100.11|100.68|100.18|100.7|100.2|100.5|100|150
1735486800000|2024-12-29 15:40:00|100.69|100.19|100.79|100.29|100.79|100.29|100.6|100.1|149
1735487100000|2024-12-29 15:45:00|100.8|100.3|100.88|100.38|100.88|100.38|100.68|100.18|184
1735487400000|2024-12-29 15:50:00|100.9|100.4|101.07|100.57|101.21|100.71|100.9|100.4|72
1735487700000|2024-12-29 15:55:00|101.04|100.54|100.85|100.35|101.12|100.62|100.82|100.32|220
1735488000000|2024-12-29 16:00:00|100.87|100.37|100.73|100.23|100.92|100.42|100.68|100.18|214
1735488300000|2024-12-29 16:05:00|100.72|100.22|100.69|100.19|100.74|100.24|100.54|100.04|250
1735488600000|2024-12-29 16:10:00|100.68|100.18|100.46|99.96|100.71|100.21|100.46|99.96|221
1735488900000|2024-12-29 16:15:00|100.47|99.97|100.28|99.78|100.5|100|100.15|99.65|199
1735489200000|2024-12-29 16:20:00|100.27|99.77|99.99|99.49|100.29|99.79|99.99|99.49|337
1735489500000|2024-12-29 16:25:00|100.01|99.51|99.92|99.42|100.09|99.59|99.88|99.38|222
1735489800000|2024-12-29 16:30:00|99.91|99.41|99.57|99.07|100.01|99.51|99.54|99.04|177
1735490100000|2024-12-29 16:35:00|99.58|99.08|99.64|99.14|99.74|99.24|99.53|99.03|456
1735490400000|2024-12-29 16:40:00|99.65|99.15|99.76|99.26|99.86|99.36|99.64|99.14|414
1735490700000|2024-12-29 16:45:00|99.77|99.27|99.65|99.15|99.93|99.43|99.53|99.03|300
1735491000000|2024-12-29 16:50:00|99.61|99.11|99.71|99.21|99.74|99.24|99.56|99.06|307
1735491300000|2024-12-29 16:55:00|99.72|99.22|99.69|99.19|99.83|99.33|99.65|99.15|243
1735491600000|2024-12-29 17:00:00|99.7|99.2|99.27|98.77|99.73|99.23|99.14|98.64|136
1735491900000|2024-12-29 17:05:00|99.26|98.76|99.59|99.09|99.61|99.11|99|98.5|228
1735492200000|2024-12-29 17:10:00|99.6|99.1|99.98|99.48|99.98|99.48|99.59|99.09|311
1735492500000|2024-12-29 17:15:00|99.97|99.47|99.89|99.39|100|99.5|99.7|99.2|311
1735492800000|2024-12-29 17:20:00|99.88|99.38|99.79|99.29|99.95|99.45|99.77|99.27|316
1735493100000|2024-12-29 17:25:00|99.78|99.28|99.5|99|99.81|99.31|99.34|98.84|306
1735493400000|2024-12-29 17:30:00|99.49|98.99|99.49|98.99|99.55|99.05|99.34|98.84|273
1735493700000|2024-12-29 17:35:00|99.48|98.98|99.56|99.06|99.64|99.14|99.37|98.87|224
1735494000000|2024-12-29 17:40:00|99.57|99.07|99.52|99.02|99.68|99.18|99.46|98.96|223
1735494300000|2024-12-29 17:45:00|99.53|99.03|99.25|98.75|99.59|99.09|99.22|98.72|335
1735494600000|2024-12-29 17:50:00|99.26|98.76|99.31|98.81|99.37|98.87|99.2|98.7|298
1735494900000|2024-12-29 17:55:00|99.3|98.8|99.41|98.91|99.42|98.92|99.25|98.75|239
1735495200000|2024-12-29 18:00:00|99.39|98.89|99.15|98.65|99.42|98.92|99.02|98.52|342
1735495500000|2024-12-29 18:05:00|99.14|98.64|99.29|98.79|99.31|98.81|99.08|98.58|307
1735495800000|2024-12-29 18:10:00|99.28|98.78|99.44|98.94|99.44|98.94|99.22|98.72|182
1735496100000|2024-12-29 18:15:00|99.47|98.97|99.52|99.02|99.62|99.12|99.3|98.8|287
1735496400000|2024-12-29 18:20:00|99.51|99.01|99.34|98.84|99.51|99.01|99.23|98.73|275
1735496700000|2024-12-29 18:25:00|99.35|98.85|99.17|98.67|99.37|98.87|99.17|98.67|156
1735497000000|2024-12-29 18:30:00|99.08|98.58|98.78|98.28|99.09|98.59|98.64|98.14|307
1735497300000|2024-12-29 18:35:00|98.79|98.29|99|98.5|99.03|98.53|98.76|98.26|326
1735497600000|2024-12-29 18:40:00|99.01|98.51|98.89|98.39|99.06|98.56|98.89|98.39|257
1735497900000|2024-12-29 18:45:00|98.84|98.34|98.75|98.25|98.87|98.37|98.73|98.23|181
1735498200000|2024-12-29 18:50:00|98.76|98.26|98.47|97.97|98.83|98.33|98.47|97.97|143
1735498500000|2024-12-29 18:55:00|98.45|97.95|98.52|98.02|98.54|98.04|98.41|97.91|116
1735498800000|2024-12-29 19:00:00|98.53|98.03|98.67|98.17|98.67|98.17|98.47|97.97|154
1735499100000|2024-12-29 19:05:00|98.68|98.18|98.92|98.42|98.99|98.49|98.68|98.18|109
1735499400000|2024-12-29 19:10:00|98.94|98.44|98.91|98.41|99.02|98.52|98.9|98.4|52
1735499700000|2024-12-29 19:15:00|98.9|98.4|98.98|98.48|98.98|98.48|98.82|98.32|70
1735500000000|2024-12-29 19:20:00|98.97|98.47|98.94|98.44|99.03|98.53|98.85|98.35|123
1735500300000|2024-12-29 19:25:00|98.95|98.45|98.99|98.49|99.01|98.51|98.95|98.45|68
1735500600000|2024-12-29 19:30:00|98.98|98.48|98.91|98.41|99.01|98.51|98.88|98.38|164
1735500900000|2024-12-29 19:35:00|98.89|98.39|98.69|98.19|98.92|98.42|98.64|98.14|221
1735501200000|2024-12-29 19:40:00|98.66|98.16|98.75|98.25|98.88|98.38|98.61|98.11|143
1735501500000|2024-12-29 19:45:00|98.74|98.24|98.96|98.46|98.98|98.48|98.74|98.24|249
1735501800000|2024-12-29 19:50:00|98.97|98.47|99.01|98.51|99.01|98.51|98.9|98.4|151
1735502100000|2024-12-29 19:55:00|99|98.5|99.05|98.55|99.17|98.67|99|98.5|111
1735502400000|2024-12-29 20:00:00|99.04|98.54|98.99|98.49|99.11|98.61|98.86|98.36|200
1735502700000|2024-12-29 20:05:00|99|98.5|98.66|98.16|99|98.5|98.56|98.06|295
1735503000000|2024-12-29 20:10:00|98.67|98.17|98.78|98.28|98.79|98.29|98.52|98.02|247
1735503300000|2024-12-29 20:15:00|98.76|98.26|98.54|98.04|98.77|98.27|98.44|97.94|278
1735503600000|2024-12-29 20:20:00|98.55|98.05|98.08|97.58|98.63|98.13|97.95|97.45|241
1735503900000|2024-12-29 20:25:00|98.09|97.59|98.25|97.75|98.3|97.8|97.96|97.46|277
1735504200000|2024-12-29 20:30:00|98.24|97.74|98.55|96.85|98.72|97.8|98.02|96.85|322
1735504500000|2024-12-29 20:35:00|98.53|96.83|98.73|97.03|98.76|97.06|98.5|96.8|308
1735504800000|2024-12-29 20:40:00|98.74|97.04|99.17|97.47|99.18|97.48|98.73|97.03|274
1735505100000|2024-12-29 20:45:00|99.16|97.46|99.32|97.62|99.6|97.9|99.13|97.43|330
1735505400000|2024-12-29 20:50:00|99.31|97.61|99.49|97.79|99.56|97.86|99.31|97.61|214
1735505700000|2024-12-29 20:55:00|99.48|97.78|99.66|97.96|99.78|98.08|99.45|97.75|211
1735506000000|2024-12-29 21:00:00|99.65|97.95|99.75|98.05|99.89|98.19|99.53|97.83|281
1735506300000|2024-12-29 21:05:00|99.74|98.04|99.56|97.86|99.75|98.05|99.46|97.76|191
1735506600000|2024-12-29 21:10:00|99.55|97.85|99.33|97.63|99.58|97.88|99.19|97.49|191
1735506900000|2024-12-29 21:15:00|99.32|97.62|99.29|97.59|99.37|97.67|99.13|97.43|240
1735507200000|2024-12-29 21:20:00|99.3|97.6|99.24|97.54|99.34|97.64|99.19|97.49|158
1735507500000|2024-12-29 21:25:00|99.25|97.55|99.36|97.66|99.4|97.7|99.23|97.53|170
1735507800000|2024-12-29 21:30:00|99.32|97.62|99.36|97.66|99.49|97.79|99.29|97.59|193
1735508100000|2024-12-29 21:35:00|99.37|97.67|99.21|97.51|99.38|97.68|99.21|97.51|108
1735508400000|2024-12-29 21:40:00|99.22|97.52|99.25|97.55|99.3|97.6|99.21|97.51|78
1735508700000|2024-12-29 21:45:00|99.26|97.56|98.74|97.04|99.26|97.56|98.71|97.01|249
1735509000000|2024-12-29 21:50:00|98.72|97.02|98.65|96.95|98.76|97.06|98.61|96.91|143
1735509300000|2024-12-29 21:55:00|98.64|96.94|98.75|97.05|98.89|97.19|98.64|96.94|276
1735509600000|2024-12-29 22:00:00|98.74|97.04|98.53|96.83|98.77|97.07|98.53|96.83|183
1735509900000|2024-12-29 22:05:00|98.58|96.88|98.18|96.48|98.7|97|98.16|96.46|139
1735510200000|2024-12-29 22:10:00|98.17|96.47|98.14|96.44|98.33|96.63|98.05|96.35|286
1735510500000|2024-12-29 22:15:00|98.13|96.43|97.96|96.26|98.16|96.46|97.89|96.19|321
1735510800000|2024-12-29 22:20:00|97.97|96.27|97.67|95.97|97.97|96.27|97.6|95.9|184
1735511100000|2024-12-29 22:25:00|97.68|95.98|98.23|96.53|98.24|96.54|97.68|95.98|165
1735511400000|2024-12-29 22:30:00|98.24|96.54|98.69|96.99|98.76|97.06|98.2|96.5|222
1735511700000|2024-12-29 22:35:00|98.68|96.98|98.53|96.83|98.68|96.98|98.38|96.68|179
1735512000000|2024-12-29 22:40:00|98.54|96.84|99|97.3|99|97.3|98.53|96.83|72
1735512300000|2024-12-29 22:45:00|98.98|97.28|98.91|97.21|98.99|97.29|98.74|97.04|92
1735512600000|2024-12-29 22:50:00|98.92|97.22|98.34|96.64|99|97.3|98.33|96.63|115
1735512900000|2024-12-29 22:55:00|98.33|96.63|98.23|96.53|98.42|96.72|97.97|96.27|297
1735513200000|2024-12-29 23:00:00|98.25|96.55|97.67|97.17|98.53|97.4|97.61|96.5|348
1735513500000|2024-12-29 23:05:00|97.68|97.18|97.48|96.98|97.78|97.28|97.48|96.98|283
1735513800000|2024-12-29 23:10:00|97.47|96.97|97.38|96.88|97.72|97.22|97.36|96.86|365
1735514100000|2024-12-29 23:15:00|97.39|96.89|97.57|97.07|97.73|97.23|97.38|96.88|387
1735514400000|2024-12-29 23:20:00|97.56|97.06|97.64|97.14|97.92|97.42|97.5|97|310
1735514700000|2024-12-29 23:25:00|97.63|97.13|97.99|97.49|97.99|97.49|97.6|97.1|318
1735515000000|2024-12-29 23:30:00|97.98|97.48|98.24|97.74|98.24|97.74|97.97|97.47|255
1735515300000|2024-12-29 23:35:00|98.25|97.75|98.45|97.95|98.51|98.01|98.13|97.63|223
1735515600000|2024-12-29 23:40:00|98.47|97.97|98.32|97.82|98.5|98|98.23|97.73|316
1735515900000|2024-12-29 23:45:00|98.33|97.83|98.64|98.14|98.65|98.15|98.32|97.82|212
1735516200000|2024-12-29 23:50:00|98.63|98.13|98.61|98.11|98.72|98.22|98.43|97.93|225
1735516500000|2024-12-29 23:55:00|98.6|98.1|98.58|98.08|98.65|98.15|98.41|97.91|194
1735516800000|2024-12-30 00:00:00|98.59|98.09|98.54|98.04|98.7|98.2|98.19|97.69|308
1735517100000|2024-12-30 00:05:00|98.53|98.03|98.97|98.47|98.99|98.49|98.5|98|316
1735517400000|2024-12-30 00:10:00|98.96|98.46|99.01|98.51|99.19|98.69|98.77|98.27|197
1735517700000|2024-12-30 00:15:00|99|98.5|99.4|98.9|99.47|98.97|98.97|98.47|394
1735518000000|2024-12-30 00:20:00|99.41|98.91|99.21|98.71|99.43|98.93|99.08|98.58|309
1735518300000|2024-12-30 00:25:00|99.28|98.78|99.38|98.88|99.52|99.02|99.23|98.73|334
1735518600000|2024-12-30 00:30:00|99.39|98.89|99.27|98.77|99.39|98.89|99.19|98.69|413
1735518900000|2024-12-30 00:35:00|99.26|98.76|99.16|98.66|99.41|98.91|98.91|98.41|396
1735519200000|2024-12-30 00:40:00|99.17|98.67|99.07|98.57|99.2|98.7|98.99|98.49|326
1735519500000|2024-12-30 00:45:00|99.06|98.56|99.34|98.84|99.35|98.85|99.06|98.56|356
1735519800000|2024-12-30 00:50:00|99.35|98.85|99.4|98.9|99.85|99.35|99.27|98.77|415
1735520100000|2024-12-30 00:55:00|99.39|98.89|99.38|98.88|99.54|99.04|99.3|98.8|379
1735520400000|2024-12-30 01:00:00|99.43|98.93|99.5|99|99.85|99.35|99.43|98.93|398
1735520700000|2024-12-30 01:05:00|99.51|99.01|99.47|98.97|99.81|99.31|99.37|98.87|468
1735521000000|2024-12-30 01:10:00|99.46|98.96|99.28|98.78|99.54|99.04|99.23|98.73|355
1735521300000|2024-12-30 01:15:00|99.33|98.83|99.84|99.34|99.84|99.34|99.3|98.8|557
1735521600000|2024-12-30 01:20:00|99.83|99.33|100.02|99.52|100.12|99.62|99.8|99.3|431
1735521900000|2024-12-30 01:25:00|100|99.5|100.46|99.96|100.47|99.97|99.91|99.41|269
1735522200000|2024-12-30 01:30:00|100.47|99.97|100.92|100.42|100.92|100.42|100.31|99.81|488
1735522500000|2024-12-30 01:35:00|100.91|100.41|101.18|100.68|101.45|100.95|100.9|100.4|401
1735522800000|2024-12-30 01:40:00|101.17|100.67|100.77|100.27|101.17|100.67|100.74|100.24|413
1735523100000|2024-12-30 01:45:00|100.76|100.26|100.53|100.03|100.77|100.27|100.47|99.97|542
1735523400000|2024-12-30 01:50:00|100.54|100.04|100.94|100.44|101.01|100.51|100.47|99.97|438
1735523700000|2024-12-30 01:55:00|100.93|100.43|100.72|100.22|100.98|100.48|100.62|100.12|333
1735524000000|2024-12-30 02:00:00|100.71|100.21|100.67|100.17|100.96|100.46|100.55|100.05|438
1735524300000|2024-12-30 02:05:00|100.66|100.16|100.47|99.97|100.78|100.28|100.42|99.92|433
1735524600000|2024-12-30 02:10:00|100.48|99.98|100.27|99.77|100.58|100.08|100.26|99.76|271
1735524900000|2024-12-30 02:15:00|100.28|99.78|100.22|99.72|100.5|100|100.13|99.63|327
1735525200000|2024-12-30 02:20:00|100.24|99.74|100.17|99.67|100.31|99.81|100.11|99.61|451
1735525500000|2024-12-30 02:25:00|100.16|99.66|100.02|99.52|100.24|99.74|99.92|99.42|364
1735525800000|2024-12-30 02:30:00|100.03|99.53|100.03|99.53|100.19|99.69|99.94|99.44|436
1735526100000|2024-12-30 02:35:00|100.02|99.52|100.33|99.83|100.38|99.88|99.94|99.44|347
1735526400000|2024-12-30 02:40:00|100.28|99.78|100.27|99.77|100.44|99.94|100.24|99.74|220
1735526700000|2024-12-30 02:45:00|100.28|99.78|100.32|99.82|100.39|99.89|100.26|99.76|292
1735527000000|2024-12-30 02:50:00|100.33|99.83|100.14|99.64|100.33|99.83|100.01|99.51|235
1735527300000|2024-12-30 02:55:00|100.15|99.65|100.17|99.67|100.23|99.73|100.08|99.58|307
1735527600000|2024-12-30 03:00:00|100.18|99.68|100.35|99.85|100.4|99.9|100.04|99.54|213
1735527900000|2024-12-30 03:05:00|100.36|99.86|100.56|100.06|100.61|100.11|100.33|99.83|149
1735528200000|2024-12-30 03:10:00|100.6|100.1|100.65|100.15|100.65|100.15|100.49|99.99|184
1735528500000|2024-12-30 03:15:00|100.69|100.19|100.67|100.17|100.73|100.23|100.64|100.14|140
1735528800000|2024-12-30 03:20:00|100.6|100.1|100.44|99.94|100.83|100.33|100.31|99.81|275
1735529100000|2024-12-30 03:25:00|100.42|99.92|100.67|100.17|100.69|100.19|100.4|99.9|328
1735529400000|2024-12-30 03:30:00|100.68|100.18|100.71|100.21|100.74|100.24|100.43|99.93|250
1735529700000|2024-12-30 03:35:00|100.72|100.22|100.59|100.09|100.72|100.22|100.52|100.02|218
1735530000000|2024-12-30 03:40:00|100.6|100.1|100.65|100.15|100.77|100.27|100.59|100.09|228
1735530300000|2024-12-30 03:45:00|100.64|100.14|100.88|100.38|100.94|100.44|100.63|100.13|212
1735530600000|2024-12-30 03:50:00|100.87|100.37|100.81|100.31|100.94|100.44|100.81|100.31|53
1735530900000|2024-12-30 03:55:00|100.82|100.32|100.62|100.12|100.83|100.33|100.36|99.86|173
1735531200000|2024-12-30 04:00:00|100.63|100.13|100.76|100.26|100.91|100.41|100.63|100.13|252
1735531500000|2024-12-30 04:05:00|100.77|100.27|101.01|100.51|101.12|100.62|100.64|100.14|221
1735531800000|2024-12-30 04:10:00|101|100.5|100.82|100.32|101.08|100.58|100.74|100.24|260
1735532100000|2024-12-30 04:15:00|100.81|100.31|100.57|100.07|100.87|100.37|100.53|100.03|225
1735532400000|2024-12-30 04:20:00|100.56|100.06|100.56|100.06|100.67|100.17|100.46|99.96|230
1735532700000|2024-12-30 04:25:00|100.57|100.07|100.57|100.07|100.61|100.11|100.4|99.9|173
1735533000000|2024-12-30 04:30:00|100.62|100.12|100.81|100.31|100.81|100.31|100.59|100.09|301
1735533300000|2024-12-30 04:35:00|100.79|100.29|100.82|100.32|100.86|100.36|100.65|100.15|349
1735533600000|2024-12-30 04:40:00|100.81|100.31|100.76|100.26|100.86|100.36|100.69|100.19|221
1735533900000|2024-12-30 04:45:00|100.75|100.25|100.45|99.95|100.86|100.36|100.45|99.95|281
1735534200000|2024-12-30 04:50:00|100.46|99.96|100.21|99.71|100.54|100.04|100.16|99.66|311
1735534500000|2024-12-30 04:55:00|100.22|99.72|100.11|99.61|100.34|99.84|100.08|99.58|275
1735534800000|2024-12-30 05:00:00|100.12|99.62|100.28|99.78|100.35|99.85|99.97|99.47|363
1735535100000|2024-12-30 05:05:00|100.27|99.77|100.35|99.85|100.48|99.98|100.26|99.76|210
1735535400000|2024-12-30 05:10:00|100.34|99.84|100.29|99.79|100.38|99.88|100.27|99.77|207
1735535700000|2024-12-30 05:15:00|100.3|99.8|100.07|99.57|100.49|99.99|99.99|99.49|175
1735536000000|2024-12-30 05:20:00|100.08|99.58|100.03|99.53|100.27|99.77|99.96|99.46|263
1735536300000|2024-12-30 05:25:00|100.04|99.54|100.5|100|100.5|100|100.02|99.52|234
1735536600000|2024-12-30 05:30:00|100.48|99.98|100.39|99.89|100.72|100.22|100.34|99.84|322
1735536900000|2024-12-30 05:35:00|100.38|99.88|100.12|99.62|100.64|100.14|100.05|99.55|411
1735537200000|2024-12-30 05:40:00|100.14|99.64|100.7|100.2|100.71|100.21|100.1|99.6|299
1735537500000|2024-12-30 05:45:00|100.68|100.18|100.61|100.11|100.81|100.31|100.54|100.04|199
1735537800000|2024-12-30 05:50:00|100.62|100.12|100.94|100.44|100.98|100.48|100.62|100.12|220
1735538100000|2024-12-30 05:55:00|100.96|100.46|100.82|100.32|100.96|100.46|100.77|100.27|151
1735538400000|2024-12-30 06:00:00|100.81|100.31|101|100.5|101.02|100.52|100.77|100.27|272
1735538700000|2024-12-30 06:05:00|101.01|100.51|100.95|100.45|101.03|100.53|100.9|100.4|128
1735539000000|2024-12-30 06:10:00|100.96|100.46|101.32|100.82|101.32|100.82|100.95|100.45|174
1735539300000|2024-12-30 06:15:00|101.34|100.84|101.89|101.39|101.94|101.44|101.34|100.84|99
1735539600000|2024-12-30 06:20:00|101.91|101.41|102.21|101.71|102.51|102.01|101.85|101.35|287
1735539900000|2024-12-30 06:25:00|102.2|101.7|102|101.5|102.21|101.71|101.89|101.39|386
1735540200000|2024-12-30 06:30:00|102.01|101.51|102.34|101.84|102.59|102.09|101.9|101.4|338
1735540500000|2024-12-30 06:35:00|102.36|101.86|102.15|101.65|102.58|102.08|102.12|101.62|221
1735540800000|2024-12-30 06:40:00|102.14|101.64|102.26|101.76|102.42|101.92|102.13|101.63|315
1735541100000|2024-12-30 06:45:00|102.25|101.75|102.07|101.57|102.27|101.77|101.95|101.45|371
1735541400000|2024-12-30 06:50:00|102.08|101.58|102.01|101.51|102.2|101.7|101.98|101.48|376
1735541700000|2024-12-30 06:55:00|102.02|101.52|102.44|101.94|102.44|101.94|102.02|101.52|299
1735542000000|2024-12-30 07:00:00|102.46|101.96|102.33|101.83|102.54|102.04|102.12|101.62|365
1735542300000|2024-12-30 07:05:00|102.34|101.84|102.08|101.58|102.38|101.88|102.04|101.54|371
1735542600000|2024-12-30 07:10:00|102.06|101.56|101.91|101.41|102.15|101.65|101.8|101.3|387
1735542900000|2024-12-30 07:15:00|101.9|101.4|101.96|101.46|102.04|101.54|101.85|101.35|255
1735543200000|2024-12-30 07:20:00|101.95|101.45|101.82|101.32|102.01|101.51|101.78|101.28|232
1735543500000|2024-12-30 07:25:00|101.81|101.31|101.72|101.22|101.9|101.4|101.64|101.14|305
1735543800000|2024-12-30 07:30:00|101.71|101.21|101.35|100.85|101.72|101.22|101.35|100.85|265
1735544100000|2024-12-30 07:35:00|101.34|100.84|101.7|101.2|101.77|101.27|101.32|100.82|398
1735544400000|2024-12-30 07:40:00|101.71|101.21|102.01|101.51|102.01|101.51|101.71|101.21|243
1735544700000|2024-12-30 07:45:00|102|101.5|101.96|101.46|102.14|101.64|101.86|101.36|277
1735545000000|2024-12-30 07:50:00|101.95|101.45|101.87|101.37|101.98|101.48|101.78|101.28|206
1735545300000|2024-12-30 07:55:00|101.86|101.36|101.82|101.32|101.86|101.36|101.73|101.23|127
1735545600000|2024-12-30 08:00:00|101.86|101.36|102.27|101.77|102.42|101.92|101.86|101.36|201
1735545900000|2024-12-30 08:05:00|102.28|101.78|102.17|101.67|102.31|101.81|102.11|101.61|242
1735546200000|2024-12-30 08:10:00|102.16|101.66|102.16|101.66|102.22|101.72|102.11|101.61|128
1735546500000|2024-12-30 08:15:00|102.14|101.64|102.23|101.73|102.36|101.86|102|101.5|226
1735546800000|2024-12-30 08:20:00|102.22|101.72|102.41|101.91|102.45|101.95|102.13|101.63|327
1735547100000|2024-12-30 08:25:00|102.4|101.9|102.01|101.51|102.43|101.93|102|101.5|191
1735547400000|2024-12-30 08:30:00|102|101.5|101.67|101.17|102.02|101.52|101.54|101.04|255
1735547700000|2024-12-30 08:35:00|101.66|101.16|102.09|101.59|102.22|101.72|101.61|101.11|363
1735548000000|2024-12-30 08:40:00|102.1|101.6|101.93|101.43|102.11|101.61|101.84|101.34|171
1735548300000|2024-12-30 08:45:00|101.94|101.44|101.88|101.38|102.16|101.66|101.87|101.37|214
1735548600000|2024-12-30 08:50:00|101.87|101.37|101.84|101.34|101.96|101.46|101.75|101.25|238
1735548900000|2024-12-30 08:55:00|101.83|101.33|101.84|101.34|101.96|101.46|101.74|101.24|141
1735549200000|2024-12-30 09:00:00|101.85|101.35|102.15|101.65|102.23|101.73|101.71|101.21|229
1735549500000|2024-12-30 09:05:00|102.14|101.64|101.79|101.29|102.16|101.66|101.78|101.28|285
1735549800000|2024-12-30 09:10:00|101.78|101.28|101.76|101.26|101.85|101.35|101.76|101.26|100
1735550100000|2024-12-30 09:15:00|101.79|101.29|101.55|101.05|102.06|101.56|101.51|101.01|238
1735550400000|2024-12-30 09:20:00|101.52|101.02|101.55|101.05|101.66|101.16|101.46|100.96|296
1735550700000|2024-12-30 09:25:00|101.54|101.04|101.78|101.28|101.95|101.45|101.47|100.97|323
1735551000000|2024-12-30 09:30:00|101.79|101.29|101.88|101.38|101.9|101.4|101.59|101.09|307
1735551300000|2024-12-30 09:35:00|101.87|101.37|102.13|101.63|102.17|101.67|101.81|101.31|363
1735551600000|2024-12-30 09:40:00|102.15|101.65|102.2|101.7|102.36|101.86|102.09|101.59|269
1735551900000|2024-12-30 09:45:00|102.21|101.71|102.1|101.6|102.25|101.75|102.07|101.57|246
1735552200000|2024-12-30 09:50:00|102.09|101.59|102.08|101.58|102.19|101.69|101.98|101.48|153
1735552500000|2024-12-30 09:55:00|102.09|101.59|102.21|101.71|102.25|101.75|102.06|101.56|215
1735552800000|2024-12-30 10:00:00|102.22|101.72|102.24|101.74|102.36|101.86|102.11|101.61|354
1735553100000|2024-12-30 10:05:00|102.25|101.75|102.25|101.75|102.47|101.97|102.15|101.65|295
1735553400000|2024-12-30 10:10:00|102.26|101.76|102.33|101.83|102.42|101.92|102.12|101.62|344
1735553700000|2024-12-30 10:15:00|102.34|101.84|102.26|101.76|102.37|101.87|102.12|101.62|302
1735554000000|2024-12-30 10:20:00|102.25|101.75|102.33|101.83|102.51|102.01|102.25|101.75|250
1735554300000|2024-12-30 10:25:00|102.32|101.82|102.43|101.93|102.5|102|102.29|101.79|217
1735554600000|2024-12-30 10:30:00|102.44|101.94|102.13|101.63|102.46|101.96|102.06|101.56|286
1735554900000|2024-12-30 10:35:00|102.12|101.62|102.16|101.66|102.27|101.77|102.08|101.58|339
1735555200000|2024-12-30 10:40:00|102.17|101.67|102.38|101.88|102.45|101.95|102.11|101.61|271
1735555500000|2024-12-30 10:45:00|102.39|101.89|102.39|101.89|102.52|102.02|102.38|101.88|215
1735555800000|2024-12-30 10:50:00|102.4|101.9|102.21|101.71|102.47|101.97|102.12|101.62|285
1735556100000|2024-12-30 10:55:00|102.2|101.7|102.3|101.8|102.39|101.89|102.19|101.69|117
1735556400000|2024-12-30 11:00:00|102.31|101.81|101.93|101.43|102.4|101.9|101.89|101.39|245
1735556700000|2024-12-30 11:05:00|101.94|101.44|102.11|101.61|102.19|101.69|101.84|101.34|225
1735557000000|2024-12-30 11:10:00|102.1|101.6|102.19|101.69|102.34|101.84|102.04|101.54|365
1735557300000|2024-12-30 11:15:00|102.18|101.68|102.15|101.65|102.28|101.78|101.92|101.42|385
1735557600000|2024-12-30 11:20:00|102.14|101.64|102.63|102.13|102.63|102.13|102.14|101.64|311
1735557900000|2024-12-30 11:25:00|102.64|102.14|102.87|102.37|103.04|102.54|102.64|102.14|200
1735558200000|2024-12-30 11:30:00|102.88|102.38|102.91|102.41|103.01|102.51|102.77|102.27|326
1735558500000|2024-12-30 11:35:00|102.9|102.4|102.49|101.99|102.91|102.41|102.41|101.91|260
1735558800000|2024-12-30 11:40:00|102.5|102|102.4|101.9|102.61|102.11|102.3|101.8|228
1735559100000|2024-12-30 11:45:00|102.41|101.91|102.29|101.79|102.5|102|102.26|101.76|264
1735559400000|2024-12-30 11:50:00|102.3|101.8|102.22|101.72|102.35|101.85|102.05|101.55|271
1735559700000|2024-12-30 11:55:00|102.21|101.71|102.3|101.8|102.34|101.84|102.15|101.65|155
1735560000000|2024-12-30 12:00:00|102.31|101.81|102.45|101.95|102.53|102.03|102.31|101.81|195
1735560300000|2024-12-30 12:05:00|102.46|101.96|102.52|102.02|102.65|102.15|102.45|101.95|185
1735560600000|2024-12-30 12:10:00|102.43|101.93|102.44|101.94|102.54|102.04|102.35|101.85|228
1735560900000|2024-12-30 12:15:00|102.46|101.96|102.57|102.07|102.59|102.09|102.38|101.88|257
1735561200000|2024-12-30 12:20:00|102.56|102.06|102.6|102.1|102.66|102.16|102.5|102|314
1735561500000|2024-12-30 12:25:00|102.59|102.09|102.47|101.97|102.84|102.34|102.46|101.96|261
1735561800000|2024-12-30 12:30:00|102.46|101.96|102.47|101.97|102.65|102.15|102.4|101.9|211
1735562100000|2024-12-30 12:35:00|102.46|101.96|102.19|101.69|102.46|101.96|102.15|101.65|67
1735562400000|2024-12-30 12:40:00|102.23|101.73|102.26|101.76|102.36|101.86|102.23|101.73|154
1735562700000|2024-12-30 12:45:00|102.24|101.74|102.39|101.89|102.5|102|102.22|101.72|139
1735563000000|2024-12-30 12:50:00|102.38|101.88|102.35|101.85|102.39|101.89|102.21|101.71|111
1735563300000|2024-12-30 12:55:00|102.38|101.88|102.65|102.15|102.74|102.24|102.38|101.88|242
1735563600000|2024-12-30 13:00:00|102.67|102.17|102.52|102.02|102.76|102.26|102.39|101.89|190
1735563900000|2024-12-30 13:05:00|102.51|102.01|102.14|101.64|102.65|102.15|102.12|101.62|287
1735564200000|2024-12-30 13:10:00|102.21|101.71|101.79|101.29|102.21|101.71|101.74|101.24|327
1735564500000|2024-12-30 13:15:00|101.8|101.3|101.54|101.04|101.88|101.38|101.48|100.98|348
1735564800000|2024-12-30 13:20:00|101.55|101.05|101.38|100.88|101.68|101.18|101.26|100.76|422
1735565100000|2024-12-30 13:25:00|101.37|100.87|101.31|100.81|101.48|100.98|101.22|100.72|405
1735565400000|2024-12-30 13:30:00|101.29|100.79|100.93|100.43|101.4|100.9|100.91|100.41|328
1735565700000|2024-12-30 13:35:00|100.92|100.42|100.14|99.64|100.95|100.45|100.13|99.63|439
1735566000000|2024-12-30 13:40:00|100.15|99.65|100.4|99.9|100.48|99.98|100.12|99.62|588
1735566300000|2024-12-30 13:45:00|100.38|99.88|100.18|99.68|100.5|100|100.16|99.66|480
1735566600000|2024-12-30 13:50:00|100.17|99.67|99.84|99.34|100.28|99.78|99.3|98.8|695
1735566900000|2024-12-30 13:55:00|99.83|99.33|99.32|98.82|99.91|99.41|99.3|98.8|584
1735567200000|2024-12-30 14:00:00|99.31|98.81|99.76|99.26|99.84|99.34|99.15|98.65|557
1735567500000|2024-12-30 14:05:00|99.75|99.25|100.04|99.54|100.07|99.57|99.66|99.16|587
1735567800000|2024-12-30 14:10:00|100.05|99.55|99.92|99.42|100.05|99.55|99.79|99.29|443
1735568100000|2024-12-30 14:15:00|99.91|99.41|99.99|99.49|100.13|99.63|99.76|99.26|329
1735568400000|2024-12-30 14:20:00|99.98|99.48|99.22|98.72|99.98|99.48|99.21|98.71|337
1735568700000|2024-12-30 14:25:00|99.21|98.71|99.71|99.21|99.73|99.23|99.18|98.68|315
1735569000000|2024-12-30 14:30:00|99.72|99.22|98.58|98.08|99.73|99.23|98.58|98.08|421
1735569300000|2024-12-30 14:35:00|98.55|98.05|98.68|98.18|98.84|98.34|98.05|97.55|705
1735569600000|2024-12-30 14:40:00|98.69|98.19|98.99|98.49|99.28|98.78|98.57|98.07|572
1735569900000|2024-12-30 14:45:00|98.98|98.48|98.53|98.03|99.07|98.57|98.49|97.99|657
1735570200000|2024-12-30 14:50:00|98.52|98.02|98.86|98.36|98.94|98.44|98.52|98.02|485
1735570500000|2024-12-30 14:55:00|98.85|98.35|98.72|98.22|98.99|98.49|98.65|98.15|478
1735570800000|2024-12-30 15:00:00|98.73|98.23|99.09|98.59|99.23|98.73|98.52|98.02|558
1735571100000|2024-12-30 15:05:00|99.1|98.6|99.23|98.73|99.4|98.9|99|98.5|453
1735571400000|2024-12-30 15:10:00|99.22|98.72|98.76|98.26|99.23|98.73|98.75|98.25|589
1735571700000|2024-12-30 15:15:00|98.77|98.27|97.94|97.44|98.89|98.39|97.93|97.43|465
1735572000000|2024-12-30 15:20:00|97.95|97.45|97.93|97.43|98.22|97.72|97.83|97.33|549
1735572300000|2024-12-30 15:25:00|97.95|97.45|98.14|97.64|98.26|97.76|97.83|97.33|483
1735572600000|2024-12-30 15:30:00|98.13|97.63|97.92|97.42|98.23|97.73|97.66|97.16|445
1735572900000|2024-12-30 15:35:00|97.9|97.4|98.24|97.74|98.25|97.75|97.72|97.22|483
1735573200000|2024-12-30 15:40:00|98.23|97.73|98.64|98.14|98.75|98.25|98.22|97.72|501
1735573500000|2024-12-30 15:45:00|98.65|98.15|98.57|98.07|99.16|98.66|98.35|97.85|562
1735573800000|2024-12-30 15:50:00|98.56|98.06|98.48|97.98|98.59|98.09|98.35|97.85|513
1735574100000|2024-12-30 15:55:00|98.47|97.97|98.44|97.94|98.8|98.3|98.35|97.85|447
1735574400000|2024-12-30 16:00:00|98.43|97.93|98.38|97.88|98.45|97.95|98.08|97.58|557
1735574700000|2024-12-30 16:05:00|98.42|97.92|98.62|98.12|98.89|98.39|98.4|97.9|571
1735575000000|2024-12-30 16:10:00|98.61|98.11|98.5|98|98.63|98.13|98.31|97.81|387
1735575300000|2024-12-30 16:15:00|98.48|97.98|98.76|98.26|98.8|98.3|98.44|97.94|513
1735575600000|2024-12-30 16:20:00|98.75|98.25|97.98|97.48|98.78|98.28|97.95|97.45|399
1735575900000|2024-12-30 16:25:00|97.97|97.47|98.04|97.54|98.23|97.73|97.95|97.45|326
1735576200000|2024-12-30 16:30:00|98.05|97.55|97.68|97.18|98.17|97.67|97.68|97.18|415
1735576500000|2024-12-30 16:35:00|97.72|97.22|97.91|97.41|98|97.5|97.68|97.18|304
1735576800000|2024-12-30 16:40:00|97.9|97.4|98.17|97.67|98.21|97.71|97.78|97.28|338
1735577100000|2024-12-30 16:45:00|98.18|97.68|97.54|97.04|98.19|97.69|97.54|97.04|321
1735577400000|2024-12-30 16:50:00|97.52|97.02|97.9|97.4|98.05|97.55|97.45|96.95|352
1735577700000|2024-12-30 16:55:00|97.92|97.42|98.09|97.59|98.1|97.6|97.92|97.42|296
1735578000000|2024-12-30 17:00:00|98.1|97.6|98.08|97.58|98.44|97.94|98.04|97.54|395
1735578300000|2024-12-30 17:05:00|98.07|97.57|97.94|97.44|98.13|97.63|97.92|97.42|202
1735578600000|2024-12-30 17:10:00|97.95|97.45|98.15|97.65|98.3|97.8|97.95|97.45|285
1735578900000|2024-12-30 17:15:00|98.16|97.66|98.09|97.59|98.22|97.72|98.07|97.57|313
1735579200000|2024-12-30 17:20:00|98.08|97.58|98.77|98.27|98.77|98.27|98.08|97.58|235
1735579500000|2024-12-30 17:25:00|98.78|98.28|98.98|98.48|98.99|98.49|98.56|98.06|264
1735579800000|2024-12-30 17:30:00|98.9|98.4|99.61|99.11|99.64|99.14|98.81|98.31|193
1735580100000|2024-12-30 17:35:00|99.62|99.12|100.23|99.73|100.23|99.73|99.52|99.02|415
1735580400000|2024-12-30 17:40:00|100.22|99.72|101.21|100.71|101.21|100.71|99.9|99.4|408
1735580700000|2024-12-30 17:45:00|101.22|100.72|101.31|100.81|101.56|101.06|100.84|100.34|610
1735581000000|2024-12-30 17:50:00|101.3|100.8|101.12|100.62|101.6|101.1|101.1|100.6|438
1735581300000|2024-12-30 17:55:00|101.13|100.63|101.13|100.63|101.21|100.71|100.72|100.22|477
1735581600000|2024-12-30 18:00:00|101.12|100.62|101.15|100.65|101.41|100.91|101.02|100.52|580
1735581900000|2024-12-30 18:05:00|101.14|100.64|101.46|100.96|101.46|100.96|100.83|100.33|388
1735582200000|2024-12-30 18:10:00|101.49|100.99|101.81|101.31|102.03|101.53|101.46|100.96|316
1735582500000|2024-12-30 18:15:00|101.82|101.32|102.06|101.56|102.1|101.6|101.47|100.97|363
1735582800000|2024-12-30 18:20:00|102.07|101.57|101.9|101.4|102.14|101.64|101.86|101.36|342
1735583100000|2024-12-30 18:25:00|101.89|101.39|101.78|101.28|102.04|101.54|101.71|101.21|363
1735583400000|2024-12-30 18:30:00|101.79|101.29|101.54|101.04|101.82|101.32|101.36|100.86|310
1735583700000|2024-12-30 18:35:00|101.55|101.05|101.45|100.95|101.71|101.21|101.34|100.84|324
1735584000000|2024-12-30 18:40:00|101.46|100.96|101.12|100.62|101.49|100.99|101.12|100.62|397
1735584300000|2024-12-30 18:45:00|101.13|100.63|101.3|100.8|101.5|101|101.13|100.63|288
1735584600000|2024-12-30 18:50:00|101.29|100.79|101.41|100.91|101.45|100.95|101.29|100.79|191
1735584900000|2024-12-30 18:55:00|101.4|100.9|101.57|101.07|101.57|101.07|101.34|100.84|128
1735585200000|2024-12-30 19:00:00|101.84|101.34|101.91|101.41|102.08|101.58|101.75|101.25|344
1735585500000|2024-12-30 19:05:00|101.92|101.42|101.98|101.48|102.16|101.66|101.68|101.18|294
1735585800000|2024-12-30 19:10:00|102.03|101.53|101.82|101.32|102.08|101.58|101.69|101.19|294
1735586100000|2024-12-30 19:15:00|101.55|101.05|101.41|100.91|101.64|101.14|101.3|100.8|149
1735586400000|2024-12-30 19:20:00|101.42|100.92|101.04|100.54|101.42|100.92|100.92|100.42|272
1735586700000|2024-12-30 19:25:00|101.03|100.53|101.3|100.8|101.46|100.96|101.03|100.53|200
1735587000000|2024-12-30 19:30:00|101.31|100.81|101.37|100.87|101.41|100.91|101.22|100.72|181
1735587300000|2024-12-30 19:35:00|101.36|100.86|101.45|100.95|101.49|100.99|101.31|100.81|254
1735587600000|2024-12-30 19:40:00|101.44|100.94|101.26|100.76|101.45|100.95|101.26|100.76|180
1735587900000|2024-12-30 19:45:00|101.54|101.04|101.43|100.93|101.57|101.07|101.42|100.92|224
1735588200000|2024-12-30 19:50:00|101.44|100.94|101.54|101.04|101.55|101.05|101.44|100.94|185
1735588500000|2024-12-30 19:55:00|101.55|101.05|101.54|101.04|101.69|101.19|101.47|100.97|110
1735588800000|2024-12-30 20:00:00|101.3|100.8|101.62|101.12|101.75|101.25|101.3|100.8|253
1735589100000|2024-12-30 20:05:00|101.64|101.14|101.72|101.22|101.84|101.34|101.61|101.11|220
1735589400000|2024-12-30 20:10:00|101.71|101.21|101.85|101.35|101.95|101.45|101.66|101.16|219
1735589700000|2024-12-30 20:15:00|101.84|101.34|102.04|101.54|102.06|101.56|101.82|101.32|257
1735590000000|2024-12-30 20:20:00|102.05|101.55|102.37|101.87|102.37|101.87|102.03|101.53|231
1735590300000|2024-12-30 20:25:00|102.38|101.88|101.98|101.48|102.4|101.9|101.98|101.48|181
1735590600000|2024-12-30 20:30:00|101.92|101.42|101.87|101.37|102.02|101.52|101.76|101.26|144
1735590900000|2024-12-30 20:35:00|101.88|101.38|101.47|100.97|101.95|101.45|101.45|100.95|327
1735591200000|2024-12-30 20:40:00|101.48|100.98|101.6|101.1|101.66|101.16|101.44|100.94|236
1735591500000|2024-12-30 20:45:00|101.59|101.09|101.81|101.31|101.82|101.32|101.58|101.08|218
1735591800000|2024-12-30 20:50:00|101.8|101.3|101.86|101.36|101.95|101.45|101.77|101.27|180
1735592100000|2024-12-30 20:55:00|101.81|101.31|101.67|101.17|101.81|101.31|101.61|101.11|189
1735592400000|2024-12-30 21:00:00|101.91|101.41|101.52|101.02|101.96|101.46|101.49|100.99|214
1735592700000|2024-12-30 21:05:00|101.51|101.01|101.38|100.88|101.51|101.01|101.3|100.8|193
1735593000000|2024-12-30 21:10:00|101.37|100.87|101.46|100.96|101.46|100.96|101.22|100.72|182
1735593300000|2024-12-30 21:15:00|101.21|100.71|101.15|100.65|101.37|100.87|101.11|100.61|126
1735593600000|2024-12-30 21:20:00|101.18|100.68|100.98|100.48|101.23|100.73|100.95|100.45|191
1735593900000|2024-12-30 21:25:00|100.97|100.47|100.83|100.33|100.98|100.48|100.77|100.27|101
1735594200000|2024-12-30 21:30:00|100.82|100.32|100.38|99.88|100.83|100.33|100.28|99.78|407
1735594500000|2024-12-30 21:35:00|100.39|99.89|99.58|99.08|100.41|99.91|99.58|99.08|226
1735594800000|2024-12-30 21:40:00|99.57|99.07|98.87|98.37|99.57|99.07|98.51|98.01|735
1735595100000|2024-12-30 21:45:00|98.86|98.36|98.67|98.17|99.05|98.55|98.44|97.94|659
1735595400000|2024-12-30 21:50:00|98.66|98.16|98.35|97.85|98.78|98.28|98.35|97.85|534
1735595700000|2024-12-30 21:55:00|98.37|97.87|98.6|98.1|98.96|98.46|98.35|97.85|509
1735596000000|2024-12-30 22:00:00|98.58|98.08|98.84|98.34|98.95|98.45|98.51|98.01|536
1735596300000|2024-12-30 22:05:00|98.83|98.33|99.1|98.6|99.25|98.75|98.8|98.3|433
1735596600000|2024-12-30 22:10:00|99.09|98.59|99.18|98.68|99.3|98.8|99.01|98.51|393
1735596900000|2024-12-30 22:15:00|99.19|98.69|99.1|98.6|99.35|98.85|99.07|98.57|253
1735597200000|2024-12-30 22:20:00|99.09|98.59|99.08|98.58|99.1|98.6|98.82|98.32|194
1735597500000|2024-12-30 22:25:00|99.09|98.59|99.35|98.85|99.35|98.85|98.93|98.43|87
1735597800000|2024-12-30 22:30:00|99.39|98.89|99.59|99.09|99.7|99.2|99.39|98.89|121
1735598100000|2024-12-30 22:35:00|99.6|99.1|99.43|98.93|99.6|99.1|99.4|98.9|110
1735598400000|2024-12-30 22:40:00|99.44|98.94|99.36|98.86|99.58|99.08|99.29|98.79|58
1735598700000|2024-12-30 22:45:00|99.37|98.87|99.38|98.88|99.39|98.89|99.26|98.76|42
1735599000000|2024-12-30 22:50:00|99.39|98.89|99.72|99.22|99.74|99.24|99.39|98.89|57
1735599300000|2024-12-30 22:55:00|99.73|99.23|99.52|99.02|99.92|99.42|99.4|98.9|144
1735599600000|2024-12-30 23:00:00|99.51|99.01|99.18|98.68|99.52|99.02|99.11|98.61|284
1735599900000|2024-12-30 23:05:00|99.16|98.66|98.99|98.49|99.16|98.66|98.9|98.4|291
1735600200000|2024-12-30 23:10:00|99|98.5|99.14|98.64|99.26|98.76|98.98|98.48|239
1735600500000|2024-12-30 23:15:00|99.13|98.63|99.07|98.57|99.23|98.73|98.92|98.42|253
1735600800000|2024-12-30 23:20:00|99.09|98.59|99.12|98.62|99.2|98.7|99.06|98.56|135
1735601100000|2024-12-30 23:25:00|99.13|98.63|99.19|98.69|99.22|98.72|99.13|98.63|199
1735601400000|2024-12-30 23:30:00|99.2|98.7|99.29|98.79|99.43|98.93|99.2|98.7|228
1735601700000|2024-12-30 23:35:00|99.28|98.78|99.36|98.86|99.37|98.87|99.13|98.63|203
1735602000000|2024-12-30 23:40:00|99.37|98.87|99.36|98.86|99.48|98.98|99.27|98.77|229
1735602300000|2024-12-30 23:45:00|99.32|98.82|99.26|98.76|99.32|98.82|99.12|98.62|145
1735602600000|2024-12-30 23:50:00|99.27|98.77|99.5|99|99.56|99.06|99.27|98.77|223
1735602900000|2024-12-30 23:55:00|99.51|99.01|99.48|98.98|99.61|99.11|99.47|98.97|93
1735603200000|2024-12-31 00:00:00|99.47|98.97|99.37|98.87|99.53|99.03|99.3|98.8|246
1735603500000|2024-12-31 00:05:00|99.36|98.86|99.3|98.8|99.43|98.93|99.1|98.6|274
1735603800000|2024-12-31 00:10:00|99.31|98.81|99.61|99.11|99.63|99.13|99.25|98.75|205
1735604100000|2024-12-31 00:15:00|99.6|99.1|99.24|98.74|99.6|99.1|99.14|98.64|378
1735604400000|2024-12-31 00:20:00|99.22|98.72|99.12|98.62|99.32|98.82|99.09|98.59|347
1735604700000|2024-12-31 00:25:00|99.11|98.61|99.11|98.61|99.17|98.67|99|98.5|264
1735605000000|2024-12-31 00:30:00|99.12|98.62|98.86|98.36|99.2|98.7|98.85|98.35|362
1735605300000|2024-12-31 00:35:00|98.87|98.37|99.2|98.7|99.21|98.71|98.85|98.35|389
1735605600000|2024-12-31 00:40:00|99.21|98.71|99.29|98.79|99.46|98.96|99.15|98.65|249
1735605900000|2024-12-31 00:45:00|99.3|98.8|99.21|98.71|99.58|99.08|99.21|98.71|326
1735606200000|2024-12-31 00:50:00|99.2|98.7|98.81|98.31|99.21|98.71|98.81|98.31|221
1735606500000|2024-12-31 00:55:00|98.76|98.26|98.65|98.15|98.76|98.26|98.55|98.05|287
1735606800000|2024-12-31 01:00:00|98.66|98.16|98.84|98.34|98.96|98.46|98.61|98.11|395
1735607100000|2024-12-31 01:05:00|98.83|98.33|98.52|98.02|98.83|98.33|98.44|97.94|362
1735607400000|2024-12-31 01:10:00|98.53|98.03|98.55|98.05|98.64|98.14|98.38|97.88|280
1735607700000|2024-12-31 01:15:00|98.56|98.06|98.78|98.28|98.81|98.31|98.44|97.94|388
1735608000000|2024-12-31 01:20:00|98.77|98.27|98.78|98.28|98.91|98.41|98.72|98.22|193
1735608300000|2024-12-31 01:25:00|98.77|98.27|98.52|98.02|98.86|98.36|98.52|98.02|197
1735608600000|2024-12-31 01:30:00|98.51|98.01|98.49|97.99|98.56|98.06|98.28|97.78|324
1735608900000|2024-12-31 01:35:00|98.48|97.98|98.59|98.09|98.72|98.22|98.41|97.91|405
1735609200000|2024-12-31 01:40:00|98.58|98.08|98.77|98.27|98.81|98.31|98.48|97.98|369
1735609500000|2024-12-31 01:45:00|98.76|98.26|98.92|98.42|99|98.5|98.7|98.2|320
1735609800000|2024-12-31 01:50:00|98.91|98.41|98.93|98.43|98.95|98.45|98.83|98.33|112
1735610100000|2024-12-31 01:55:00|98.88|98.38|98.8|98.3|98.91|98.41|98.78|98.28|98
1735610400000|2024-12-31 02:00:00|98.81|98.31|98.91|98.41|98.96|98.46|98.74|98.24|153
1735610700000|2024-12-31 02:05:00|98.92|98.42|98.58|98.08|98.92|98.42|98.56|98.06|167
1735611000000|2024-12-31 02:10:00|98.59|98.09|98.88|98.38|98.95|98.45|98.59|98.09|188
1735611300000|2024-12-31 02:15:00|98.89|98.39|98.91|98.41|99.06|98.56|98.89|98.39|221
1735611600000|2024-12-31 02:20:00|98.88|98.38|98.84|98.34|98.88|98.38|98.65|98.15|165
1735611900000|2024-12-31 02:25:00|98.8|98.3|98.97|98.47|98.99|98.49|98.71|98.21|126
1735612200000|2024-12-31 02:30:00|98.98|98.48|99.19|98.69|99.22|98.72|98.98|98.48|212
1735612500000|2024-12-31 02:35:00|99.18|98.68|99.11|98.61|99.24|98.74|99|98.5|163
1735612800000|2024-12-31 02:40:00|99.12|98.62|99.27|98.77|99.28|98.78|99.09|98.59|155
1735613100000|2024-12-31 02:45:00|99.28|98.78|99.37|98.87|99.42|98.92|99.27|98.77|137
1735613400000|2024-12-31 02:50:00|99.38|98.88|99.12|98.62|99.4|98.9|99.12|98.62|54
1735613700000|2024-12-31 02:55:00|99.14|98.64|98.91|98.41|99.16|98.66|98.89|98.39|180
1735614000000|2024-12-31 03:00:00|98.9|98.4|98.51|98.01|98.94|98.44|98.47|97.97|196
1735614300000|2024-12-31 03:05:00|98.52|98.02|98.52|98.02|98.67|98.17|98.4|97.9|256
1735614600000|2024-12-31 03:10:00|98.53|98.03|98.68|98.18|98.68|98.18|98.5|98|276
1735614900000|2024-12-31 03:15:00|98.67|98.17|98.51|98.01|98.74|98.24|98.48|97.98|268
1735615200000|2024-12-31 03:20:00|98.52|98.02|98.92|98.42|98.92|98.42|98.52|98.02|306
1735615500000|2024-12-31 03:25:00|98.93|98.43|98.87|98.37|98.97|98.47|98.82|98.32|154
1735615800000|2024-12-31 03:30:00|98.86|98.36|98.98|98.48|99.05|98.55|98.82|98.32|278
1735616100000|2024-12-31 03:35:00|98.97|98.47|98.88|98.38|99.02|98.52|98.83|98.33|195
1735616400000|2024-12-31 03:40:00|98.87|98.37|98.67|98.17|98.89|98.39|98.63|98.13|164
1735616700000|2024-12-31 03:45:00|98.68|98.18|98.42|97.92|98.68|98.18|98.36|97.86|237
1735617000000|2024-12-31 03:50:00|98.43|97.93|98.42|97.92|98.53|98.03|98.36|97.86|156
1735617300000|2024-12-31 03:55:00|98.47|97.97|98.48|97.98|98.59|98.09|98.45|97.95|86
1735617600000|2024-12-31 04:00:00|98.46|97.96|98.74|98.24|98.76|98.26|98.45|97.95|201
1735617900000|2024-12-31 04:05:00|98.73|98.23|98.89|98.39|98.92|98.42|98.7|98.2|130
1735618200000|2024-12-31 04:10:00|98.88|98.38|98.9|98.4|99.07|98.57|98.87|98.37|177
1735618500000|2024-12-31 04:15:00|98.88|98.38|98.72|98.22|98.91|98.41|98.59|98.09|237
1735618800000|2024-12-31 04:20:00|98.73|98.23|98.69|98.19|98.86|98.36|98.67|98.17|122
1735619100000|2024-12-31 04:25:00|98.71|98.21|98.71|98.21|98.78|98.28|98.67|98.17|189
1735619400000|2024-12-31 04:30:00|98.7|98.2|98.83|98.33|98.9|98.4|98.68|98.18|212
1735619700000|2024-12-31 04:35:00|98.82|98.32|98.71|98.21|98.92|98.42|98.7|98.2|145
1735620000000|2024-12-31 04:40:00|98.7|98.2|98.35|97.85|98.72|98.22|98.35|97.85|132
1735620300000|2024-12-31 04:45:00|98.31|97.81|98.17|97.67|98.32|97.82|98.05|97.55|114
1735620600000|2024-12-31 04:50:00|98.16|97.66|98.15|97.65|98.31|97.81|98.07|97.57|278
1735620900000|2024-12-31 04:55:00|98.17|97.67|98.11|97.61|98.26|97.76|98.05|97.55|168
1735621200000|2024-12-31 05:00:00|98.12|97.62|98.45|97.95|98.45|97.95|98.05|97.55|257
1735621500000|2024-12-31 05:05:00|98.44|97.94|98.49|97.99|98.49|97.99|98.4|97.9|152
1735621800000|2024-12-31 05:10:00|98.48|97.98|98.32|97.82|98.49|97.99|98.31|97.81|169
1735622100000|2024-12-31 05:15:00|98.33|97.83|97.95|97.45|98.36|97.86|97.87|97.37|296
1735622400000|2024-12-31 05:20:00|97.96|97.46|98.44|97.94|98.66|98.16|97.9|97.4|228
1735622700000|2024-12-31 05:25:00|98.45|97.95|98.45|97.95|98.54|98.04|98.38|97.88|173
1735623000000|2024-12-31 05:30:00|98.44|97.94|98.65|98.15|98.66|98.16|98.38|97.88|307
1735623300000|2024-12-31 05:35:00|98.66|98.16|98.68|98.18|98.75|98.25|98.51|98.01|231
1735623600000|2024-12-31 05:40:00|98.67|98.17|98.67|98.17|98.68|98.18|98.6|98.1|133
1735623900000|2024-12-31 05:45:00|98.66|98.16|98.51|98.01|98.73|98.23|98.4|97.9|261
1735624200000|2024-12-31 05:50:00|98.52|98.02|98.61|98.11|98.62|98.12|98.45|97.95|277
1735624500000|2024-12-31 05:55:00|98.6|98.1|98.61|98.11|98.71|98.21|98.57|98.07|221
1735624800000|2024-12-31 06:00:00|98.62|98.12|98.53|98.03|98.63|98.13|98.24|97.74|276
1735625100000|2024-12-31 06:05:00|98.54|98.04|98.93|98.43|98.93|98.43|98.53|98.03|234
1735625400000|2024-12-31 06:10:00|99|98.5|98.84|98.34|99.18|98.68|98.83|98.33|483
1735625700000|2024-12-31 06:15:00|98.85|98.35|98.99|98.49|99.01|98.51|98.68|98.18|417
1735626000000|2024-12-31 06:20:00|99.01|98.51|98.8|98.3|99.13|98.63|98.79|98.29|397
1735626300000|2024-12-31 06:25:00|98.81|98.31|98.87|98.37|98.9|98.4|98.75|98.25|154
1735626600000|2024-12-31 06:30:00|98.88|98.38|98.7|98.2|98.9|98.4|98.66|98.16|211
1735626900000|2024-12-31 06:35:00|98.71|98.21|98.54|98.04|98.73|98.23|98.54|98.04|246
1735627200000|2024-12-31 06:40:00|98.5|98|98.52|98.02|98.53|98.03|98.26|97.76|303
1735627500000|2024-12-31 06:45:00|98.51|98.01|98.47|97.97|98.62|98.12|98.37|97.87|392
1735627800000|2024-12-31 06:50:00|98.46|97.96|98.5|98|98.56|98.06|98.37|97.87|372
1735628100000|2024-12-31 06:55:00|98.49|97.99|98.47|97.97|98.54|98.04|98.34|97.84|233
1735628400000|2024-12-31 07:00:00|98.46|97.96|98.69|98.19|98.78|98.28|98.41|97.91|255
1735628700000|2024-12-31 07:05:00|98.68|98.18|98.63|98.13|98.7|98.2|98.51|98.01|212
1735629000000|2024-12-31 07:10:00|98.62|98.12|98.64|98.14|98.77|98.27|98.6|98.1|150
1735629300000|2024-12-31 07:15:00|98.63|98.13|98.6|98.1|98.64|98.14|98.46|97.96|273
1735629600000|2024-12-31 07:20:00|98.61|98.11|98.77|98.27|98.79|98.29|98.58|98.08|195
1735629900000|2024-12-31 07:25:00|98.78|98.28|98.73|98.23|98.82|98.32|98.67|98.17|208
1735630200000|2024-12-31 07:30:00|98.74|98.24|98.77|98.27|98.86|98.36|98.63|98.13|181
1735630500000|2024-12-31 07:35:00|98.72|98.22|98.72|98.22|98.83|98.33|98.62|98.12|174
1735630800000|2024-12-31 07:40:00|98.71|98.21|98.75|98.25|98.82|98.32|98.68|98.18|161
1735631100000|2024-12-31 07:45:00|98.74|98.24|98.83|98.33|98.84|98.34|98.64|98.14|174
1735631400000|2024-12-31 07:50:00|98.84|98.34|98.82|98.32|98.9|98.4|98.81|98.31|80
1735631700000|2024-12-31 07:55:00|98.83|98.33|98.9|98.4|98.98|98.48|98.82|98.32|72
1735632000000|2024-12-31 08:00:00|99.22|98.72|99.23|98.73|99.35|98.85|99.16|98.66|130
1735632300000|2024-12-31 08:05:00|99.22|98.72|99.19|98.69|99.33|98.83|99.16|98.66|157
1735632600000|2024-12-31 08:10:00|99.2|98.7|99.26|98.76|99.29|98.79|99.18|98.68|181
1735632900000|2024-12-31 08:15:00|98.92|98.42|99.15|98.65|99.25|98.75|98.92|98.42|141
1735633200000|2024-12-31 08:20:00|99.2|98.7|99.81|99.31|99.89|99.39|99.2|98.7|232
1735633500000|2024-12-31 08:25:00|99.82|99.32|100.28|99.78|100.3|99.8|99.82|99.32|368
1735633800000|2024-12-31 08:30:00|100.29|99.79|100.52|100.02|101.09|100.59|100.29|99.79|396
1735634100000|2024-12-31 08:35:00|100.51|100.01|100.57|100.07|100.81|100.31|100.29|99.79|585
1735634400000|2024-12-31 08:40:00|100.56|100.06|100.39|99.89|100.7|100.2|100.29|99.79|534
1735634700000|2024-12-31 08:45:00|100.4|99.9|100.34|99.84|100.55|100.05|100.26|99.76|425
1735635000000|2024-12-31 08:50:00|100.36|99.86|100.2|99.7|100.4|99.9|99.85|99.35|528
1735635300000|2024-12-31 08:55:00|100.21|99.71|100.19|99.69|100.39|99.89|100.16|99.66|418
1735635600000|2024-12-31 09:00:00|100.18|99.68|100.13|99.63|100.23|99.73|100.01|99.51|425
1735635900000|2024-12-31 09:05:00|100.14|99.64|100.3|99.8|100.32|99.82|100.09|99.59|193
1735636200000|2024-12-31 09:10:00|100.31|99.81|100.48|99.98|100.55|100.05|100.29|99.79|306
1735636500000|2024-12-31 09:15:00|100.49|99.99|100.64|100.14|100.76|100.26|100.45|99.95|352
1735636800000|2024-12-31 09:20:00|100.66|100.16|100.87|100.37|100.93|100.43|100.62|100.12|293
1735637100000|2024-12-31 09:25:00|100.88|100.38|100.83|100.33|101.11|100.61|100.78|100.28|190
1735637400000|2024-12-31 09:30:00|100.82|100.32|100.77|100.27|100.83|100.33|100.57|100.07|183
1735637700000|2024-12-31 09:35:00|100.82|100.32|100.94|100.44|101.05|100.55|100.77|100.27|293
1735638000000|2024-12-31 09:40:00|100.93|100.43|100.95|100.45|101.04|100.54|100.85|100.35|299
1735638300000|2024-12-31 09:45:00|100.94|100.44|101.03|100.53|101.06|100.56|100.93|100.43|154
1735638600000|2024-12-31 09:50:00|101.02|100.52|101.21|100.71|101.23|100.73|100.98|100.48|142
1735638900000|2024-12-31 09:55:00|101.22|100.72|101.15|100.65|101.29|100.79|101.07|100.57|179
1735639200000|2024-12-31 10:00:00|101.16|100.66|101.15|100.65|101.28|100.78|101.01|100.51|178
1735639500000|2024-12-31 10:05:00|101.19|100.69|100.93|100.43|101.24|100.74|100.93|100.43|170
1735639800000|2024-12-31 10:10:00|100.94|100.44|100.97|100.47|100.97|100.47|100.73|100.23|178
1735640100000|2024-12-31 10:15:00|100.98|100.48|100.64|100.14|100.99|100.49|100.54|100.04|247
1735640400000|2024-12-31 10:20:00|100.63|100.13|100.94|100.44|100.95|100.45|100.63|100.13|169
1735640700000|2024-12-31 10:25:00|100.95|100.45|101.06|100.56|101.11|100.61|100.95|100.45|125
1735641000000|2024-12-31 10:30:00|101.39|100.89|101.46|100.96|101.6|101.1|101.19|100.69|255
1735641300000|2024-12-31 10:35:00|101.45|100.95|101.69|101.19|101.72|101.22|101.45|100.95|208
1735641600000|2024-12-31 10:40:00|101.7|101.2|102.27|101.77|102.3|101.8|101.68|101.18|237
1735641900000|2024-12-31 10:45:00|101.84|101.34|101.64|101.14|101.91|101.41|101.59|101.09|140
1735642200000|2024-12-31 10:50:00|101.59|101.09|101.72|101.22|101.73|101.23|101.5|101|86
1735642500000|2024-12-31 10:55:00|101.67|101.17|101.6|101.1|101.67|101.17|101.6|101.1|23
1735642800000|2024-12-31 11:00:00|101.91|101.41|101.93|101.43|102.05|101.55|101.82|101.32|178
1735643100000|2024-12-31 11:05:00|101.92|101.42|101.84|101.34|102.01|101.51|101.83|101.33|176
1735643400000|2024-12-31 11:10:00|101.83|101.33|101.75|101.25|101.84|101.34|101.69|101.19|142
1735643700000|2024-12-31 11:15:00|101.74|101.24|102.02|101.52|102.18|101.68|101.73|101.23|320
1735644000000|2024-12-31 11:20:00|102.03|101.53|102.19|101.69|102.38|101.88|101.96|101.46|353
1735644300000|2024-12-31 11:25:00|102.21|101.71|102.37|101.87|102.39|101.89|102.09|101.59|258
1735644600000|2024-12-31 11:30:00|102.36|101.86|102.19|101.69|102.68|102.18|102.19|101.69|199
1735644900000|2024-12-31 11:35:00|102.2|101.7|102.47|101.97|102.49|101.99|102.18|101.68|280
1735645200000|2024-12-31 11:40:00|102.48|101.98|102.53|102.03|102.79|102.29|102.45|101.95|173
1735645500000|2024-12-31 11:45:00|102.54|102.04|102.61|102.11|102.71|102.21|102.54|102.04|147
1735645800000|2024-12-31 11:50:00|102.62|102.12|102.68|102.18|102.72|102.22|102.43|101.93|109
1735646100000|2024-12-31 11:55:00|102.69|102.19|102.77|102.27|102.78|102.28|102.65|102.15|87
1735646400000|2024-12-31 12:00:00|102.49|101.99|102.48|101.98|102.49|101.99|102.29|101.79|152
1735646700000|2024-12-31 12:05:00|102.49|101.99|102.63|102.13|102.63|102.13|102.46|101.96|36
1735647000000|2024-12-31 12:10:00|102.58|102.08|102.44|101.94|102.58|102.08|102.41|101.91|42
1735647300000|2024-12-31 12:15:00|102.85|102.35|103.05|102.55|103.06|102.56|102.84|102.34|129
1735647600000|2024-12-31 12:20:00|103.06|102.56|103.54|103.04|103.55|103.05|103.05|102.55|204
1735647900000|2024-12-31 12:25:00|103.55|103.05|103.73|103.23|103.85|103.35|103.53|103.03|258
1735648200000|2024-12-31 12:30:00|103.72|103.22|103.83|103.33|103.85|103.35|103.67|103.17|298
1735648500000|2024-12-31 12:35:00|103.82|103.32|103.25|102.75|103.84|103.34|103.15|102.65|312
1735648800000|2024-12-31 12:40:00|103.17|102.67|103.2|102.7|103.26|102.76|103.11|102.61|316
1735649100000|2024-12-31 12:45:00|103.19|102.69|102.95|102.45|103.25|102.75|102.94|102.44|353
1735649400000|2024-12-31 12:50:00|102.97|102.47|103.17|102.67|103.36|102.86|102.91|102.41|262
1735649700000|2024-12-31 12:55:00|103.2|102.7|102.93|102.43|103.3|102.8|102.92|102.42|255
1735650000000|2024-12-31 13:00:00|102.66|102.16|102.83|102.33|102.97|102.47|102.59|102.09|221
1735650300000|2024-12-31 13:05:00|102.84|102.34|102.81|102.31|102.93|102.43|102.59|102.09|237
1735650600000|2024-12-31 13:10:00|102.82|102.32|102.96|102.46|102.96|102.46|102.7|102.2|154
1735650900000|2024-12-31 13:15:00|102.95|102.45|103.37|102.87|103.47|102.97|102.92|102.42|413
1735651200000|2024-12-31 13:20:00|103.38|102.88|103.17|102.67|103.39|102.89|103.02|102.52|301
1735651500000|2024-12-31 13:25:00|103.18|102.68|103.48|102.98|104.42|103.92|103.17|102.67|280
1735651800000|2024-12-31 13:30:00|103.75|103.25|103.46|102.96|104.04|103.54|103.42|102.92|418
1735652100000|2024-12-31 13:35:00|103.47|102.97|103.29|102.79|103.78|103.28|103.29|102.79|288
1735652400000|2024-12-31 13:40:00|103.32|102.82|103.56|103.06|103.61|103.11|103.25|102.75|278
1735652700000|2024-12-31 13:45:00|103.38|102.88|104.31|103.81|104.34|103.84|103.37|102.87|162
1735653000000|2024-12-31 13:50:00|104.32|103.82|104.31|103.81|104.42|103.92|104.05|103.55|258
1735653300000|2024-12-31 13:55:00|104.3|103.8|104.39|103.89|104.48|103.98|104.08|103.58|204
1735653600000|2024-12-31 14:00:00|104.4|103.9|104.65|104.15|104.85|104.35|104.4|103.9|219
1735653900000|2024-12-31 14:05:00|104.69|104.19|104.74|104.24|104.82|104.32|104.6|104.1|177
1735654200000|2024-12-31 14:10:00|104.7|104.2|104.57|104.07|104.71|104.21|104.28|103.78|173
1735654500000|2024-12-31 14:15:00|104.58|104.08|104.8|104.3|104.81|104.31|104.31|103.81|188
1735654800000|2024-12-31 14:20:00|104.76|104.26|104.72|104.22|104.8|104.3|104.54|104.04|111
1735655100000|2024-12-31 14:25:00|104.74|104.24|104.47|103.97|104.74|104.24|104.44|103.94|150
1735655400000|2024-12-31 14:30:00|104.46|103.96|104.65|104.15|104.78|104.28|104.35|103.85|278
1735655700000|2024-12-31 14:35:00|104.66|104.16|103.93|103.43|104.71|104.21|103.88|103.38|491
1735656000000|2024-12-31 14:40:00|103.92|103.42|104.12|103.62|104.25|103.75|103.92|103.42|395
1735656300000|2024-12-31 14:45:00|104.11|103.61|104.2|103.7|104.42|103.92|103.94|103.44|441
1735656600000|2024-12-31 14:50:00|104.19|103.69|104.15|103.65|104.26|103.76|103.98|103.48|327
1735656900000|2024-12-31 14:55:00|104.19|103.69|104.26|103.76|104.49|103.99|104.19|103.69|198
1735657200000|2024-12-31 15:00:00|104.25|103.75|104.21|103.71|104.49|103.99|104.12|103.62|353
1735657500000|2024-12-31 15:05:00|104.2|103.7|103.72|103.22|104.2|103.7|103.47|102.97|414
1735657800000|2024-12-31 15:10:00|103.71|103.21|103.88|103.38|104.09|103.59|103.69|103.19|460
1735658100000|2024-12-31 15:15:00|103.89|103.39|103.83|103.33|103.97|103.47|103.68|103.18|252
1735658400000|2024-12-31 15:20:00|103.82|103.32|103.68|103.18|103.89|103.39|103.66|103.16|185
1735658700000|2024-12-31 15:25:00|103.72|103.22|103.82|103.32|104.01|103.51|103.71|103.21|295
1735659000000|2024-12-31 15:30:00|103.81|103.31|103.84|103.34|104|103.5|103.72|103.22|285
1735659300000|2024-12-31 15:35:00|103.85|103.35|104.21|103.71|104.21|103.71|103.85|103.35|278
1735659600000|2024-12-31 15:40:00|104.2|103.7|104.27|103.77|104.32|103.82|104.1|103.6|243
1735659900000|2024-12-31 15:45:00|104.28|103.78|104.27|103.77|104.32|103.82|104.21|103.71|203
1735660200000|2024-12-31 15:50:00|104.28|103.78|104.55|104.05|104.65|104.15|104.24|103.74|261
1735660500000|2024-12-31 15:55:00|104.54|104.04|104.38|103.88|104.56|104.06|104.32|103.82|89
1735660800000|2024-12-31 16:00:00|104.39|103.89|104.3|103.8|104.58|104.08|104.3|103.8|146
1735661100000|2024-12-31 16:05:00|104.29|103.79|104.62|104.12|104.63|104.13|104.26|103.76|276
1735661400000|2024-12-31 16:10:00|104.63|104.13|104.64|104.14|104.8|104.3|104.44|103.94|268
1735661700000|2024-12-31 16:15:00|104.69|104.19|104.67|104.17|104.85|104.35|104.66|104.16|315
1735662000000|2024-12-31 16:20:00|104.68|104.18|104.57|104.07|104.85|104.35|104.56|104.06|384
1735662300000|2024-12-31 16:25:00|104.56|104.06|104.35|103.85|104.65|104.15|104.35|103.85|285
1735662600000|2024-12-31 16:30:00|104.36|103.86|103.87|103.37|104.44|103.94|103.68|103.18|325
1735662900000|2024-12-31 16:35:00|103.88|103.38|104.25|103.75|104.29|103.79|103.79|103.29|337
1735663200000|2024-12-31 16:40:00|104.24|103.74|104.39|103.89|104.55|104.05|104.21|103.71|200
1735663500000|2024-12-31 16:45:00|104.72|104.22|104.61|104.11|104.82|104.32|104.6|104.1|274
1735663800000|2024-12-31 16:50:00|104.6|104.1|104.42|103.92|104.66|104.16|104.41|103.91|263
1735664100000|2024-12-31 16:55:00|104.43|103.93|104.52|104.02|104.72|104.22|104.41|103.91|323
1735664400000|2024-12-31 17:00:00|104.16|103.66|104.33|103.83|104.35|103.85|104.02|103.52|293
1735664700000|2024-12-31 17:05:00|104.27|103.77|104.07|103.57|104.27|103.77|103.98|103.48|292
1735665000000|2024-12-31 17:10:00|104.06|103.56|104.06|103.56|104.17|103.67|104.02|103.52|153
1735665300000|2024-12-31 17:15:00|103.99|103.49|103.88|103.38|104|103.5|103.73|103.23|190
1735665600000|2024-12-31 17:20:00|103.89|103.39|103.59|103.09|103.89|103.39|103.48|102.98|174
1735665900000|2024-12-31 17:25:00|103.6|103.1|103.59|103.09|103.81|103.31|103.54|103.04|246
1735666200000|2024-12-31 17:30:00|103.58|103.08|102.98|102.48|103.7|103.2|102.86|102.36|376
1735666500000|2024-12-31 17:35:00|102.97|102.47|101.98|101.48|102.97|102.47|101.69|101.19|469
1735666800000|2024-12-31 17:40:00|101.92|101.42|102.36|101.86|102.84|102.34|101.78|101.28|524
1735667100000|2024-12-31 17:45:00|102.38|101.88|102.11|101.61|102.44|101.94|101.85|101.35|540
1735667400000|2024-12-31 17:50:00|102.12|101.62|102.71|102.21|102.72|102.22|102.05|101.55|343
1735667700000|2024-12-31 17:55:00|102.72|102.22|103|102.5|103.07|102.57|102.72|102.22|313
1735668000000|2024-12-31 18:00:00|103.25|102.75|103.51|103.01|103.55|103.05|103.15|102.65|311
1735668300000|2024-12-31 18:05:00|103.52|103.02|103.71|103.21|103.76|103.26|103.44|102.94|323
1735668600000|2024-12-31 18:10:00|103.7|103.2|103.75|103.25|103.78|103.28|103.55|103.05|320
1735668900000|2024-12-31 18:15:00|103.43|102.93|103.45|102.95|103.56|103.06|103.33|102.83|245
1735669200000|2024-12-31 18:20:00|103.46|102.96|103.2|102.7|103.52|103.02|103.14|102.64|338
1735669500000|2024-12-31 18:25:00|103.19|102.69|103.51|103.01|103.55|103.05|103.16|102.66|272
1735669800000|2024-12-31 18:30:00|103.53|103.03|103.68|103.18|103.74|103.24|103.48|102.98|125
1735670100000|2024-12-31 18:35:00|103.67|103.17|103.74|103.24|103.74|103.24|103.48|102.98|268
1735670400000|2024-12-31 18:40:00|103.73|103.23|103.73|103.23|103.84|103.34|103.51|103.01|218
1735670700000|2024-12-31 18:45:00|103.72|103.22|103.87|103.37|103.92|103.42|103.58|103.08|188
1735671000000|2024-12-31 18:50:00|103.88|103.38|103.88|103.38|104.02|103.52|103.85|103.35|284
1735671300000|2024-12-31 18:55:00|103.89|103.39|103.93|103.43|104.03|103.53|103.83|103.33|196
1735671600000|2024-12-31 19:00:00|103.9|103.4|103.71|103.21|103.94|103.44|103.61|103.11|295
1735671900000|2024-12-31 19:05:00|103.7|103.2|104.02|103.52|104.03|103.53|103.6|103.1|366
1735672200000|2024-12-31 19:10:00|104.03|103.53|103.94|103.44|104.06|103.56|103.92|103.42|104
1735672500000|2024-12-31 19:15:00|104.23|103.73|104.24|103.74|104.31|103.81|104.1|103.6|303
1735672800000|2024-12-31 19:20:00|104.23|103.73|104.03|103.53|104.25|103.75|103.98|103.48|362
1735673100000|2024-12-31 19:25:00|104.02|103.52|104.05|103.55|104.15|103.65|103.97|103.47|366
1735673400000|2024-12-31 19:30:00|103.77|103.27|103.41|102.91|103.8|103.3|103.41|102.91|205
1735673700000|2024-12-31 19:35:00|103.4|102.9|103.28|102.78|103.41|102.91|103.21|102.71|128
1735674000000|2024-12-31 19:40:00|103.27|102.77|103.13|102.63|103.29|102.79|103.02|102.52|178
1735674300000|2024-12-31 19:45:00|103.12|102.62|103.27|102.77|103.36|102.86|103.11|102.61|311
1735674600000|2024-12-31 19:50:00|103.28|102.78|102.93|102.43|103.43|102.93|102.93|102.43|143
1735674900000|2024-12-31 19:55:00|102.92|102.42|102.92|102.42|103.01|102.51|102.86|102.36|110
1735675200000|2024-12-31 20:00:00|102.91|102.41|102.97|102.47|103.15|102.65|102.9|102.4|182
1735675500000|2024-12-31 20:05:00|102.98|102.48|103.17|102.67|103.21|102.71|102.98|102.48|311
1735675800000|2024-12-31 20:10:00|103.16|102.66|102.77|102.27|103.17|102.67|102.74|102.24|214
1735676100000|2024-12-31 20:15:00|102.8|102.3|102.93|102.43|103.02|102.52|102.79|102.29|214
1735676400000|2024-12-31 20:20:00|102.97|102.47|103.05|102.55|103.17|102.67|102.96|102.46|198
1735676700000|2024-12-31 20:25:00|103.04|102.54|103.18|102.68|103.2|102.7|102.98|102.48|203
1735677000000|2024-12-31 20:30:00|103.19|102.69|103.06|102.56|103.2|102.7|102.97|102.47|204
1735677300000|2024-12-31 20:35:00|103.05|102.55|102.96|102.46|103.18|102.68|102.88|102.38|254
1735677600000|2024-12-31 20:40:00|102.97|102.47|102.97|102.47|103.16|102.66|102.89|102.39|251
1735677900000|2024-12-31 20:45:00|102.96|102.46|103.18|102.68|103.18|102.68|102.78|102.28|356
1735678200000|2024-12-31 20:50:00|103.17|102.67|102.94|102.44|103.23|102.73|102.9|102.4|255
1735678500000|2024-12-31 20:55:00|102.92|102.42|103.16|102.66|103.25|102.75|102.82|102.32|280
1735678800000|2024-12-31 21:00:00|103.47|102.97|103.64|103.14|103.79|103.29|103.44|102.94|239
1735679100000|2024-12-31 21:05:00|103.65|103.15|103.47|102.97|103.68|103.18|103.3|102.8|134
1735679400000|2024-12-31 21:10:00|103.49|102.99|103.55|103.05|103.55|103.05|103.31|102.81|234
1735679700000|2024-12-31 21:15:00|103.2|102.7|103|102.5|103.2|102.7|102.82|102.32|219
1735680000000|2024-12-31 21:20:00|103.01|102.51|103.09|102.59|103.18|102.68|102.95|102.45|231
1735680300000|2024-12-31 21:25:00|103.11|102.61|103|102.5|103.12|102.62|102.86|102.36|223
1735680600000|2024-12-31 21:30:00|103.35|102.85|103.58|103.08|103.63|103.13|103.33|102.83|202
1735680900000|2024-12-31 21:35:00|103.59|103.09|103.82|103.32|103.84|103.34|103.54|103.04|231
1735681200000|2024-12-31 21:40:00|103.83|103.33|103.86|103.36|103.88|103.38|103.67|103.17|221
1735681500000|2024-12-31 21:45:00|103.83|103.33|103.98|103.48|104.03|103.53|103.72|103.22|254
1735681800000|2024-12-31 21:50:00|103.99|103.49|104.07|103.57|104.15|103.65|103.92|103.42|270
1735682100000|2024-12-31 21:55:00|104.06|103.56|104.27|103.77|104.27|103.77|104.03|103.53|251
1735765200000|2025-01-01 21:00:00|104.27|102.57|106.84|105.14|106.93|105.23|104.27|102.57|94
1735765500000|2025-01-01 21:05:00|106.83|105.13|106.45|104.75|106.84|105.14|106.3|104.6|224
1735765800000|2025-01-01 21:10:00|106.44|104.74|106.51|104.81|106.66|104.96|106.23|104.53|235
1735766100000|2025-01-01 21:15:00|106.5|104.8|106.31|104.61|106.67|104.97|106.3|104.6|228
1735766400000|2025-01-01 21:20:00|106.32|104.62|106.61|104.91|106.74|105.04|106.28|104.58|273
1735766700000|2025-01-01 21:25:00|106.64|104.94|106.38|104.68|106.65|104.95|106.32|104.62|317
1735767000000|2025-01-01 21:30:00|106.37|104.67|106.23|104.53|106.4|104.7|106.16|104.46|140
1735767300000|2025-01-01 21:35:00|106.24|104.54|106.16|104.46|106.28|104.58|106.16|104.46|231
1735767600000|2025-01-01 21:40:00|106.22|104.52|106.16|104.46|106.44|104.74|106.16|104.46|284
1735767900000|2025-01-01 21:45:00|106.17|104.47|106.1|104.4|106.28|104.58|105.88|104.18|238
1735768200000|2025-01-01 21:50:00|106.09|104.39|106.14|104.44|106.2|104.5|106.04|104.34|235
1735768500000|2025-01-01 21:55:00|106.15|104.45|106.13|104.43|106.23|104.53|105.91|104.21|219
1735768800000|2025-01-01 22:00:00|106.14|104.44|105.2|104.7|106.18|104.81|105.14|104.21|135
1735769100000|2025-01-01 22:05:00|105.19|104.69|105.01|104.51|105.26|104.76|104.85|104.35|187
1735769400000|2025-01-01 22:10:00|105|104.5|105.33|104.83|105.33|104.83|104.94|104.44|152
1735769700000|2025-01-01 22:15:00|105.31|104.81|105.01|104.51|105.34|104.84|104.91|104.41|264
1735770000000|2025-01-01 22:20:00|105|104.5|105.06|104.56|105.27|104.77|105|104.5|183
1735770300000|2025-01-01 22:25:00|105.07|104.57|105.01|104.51|105.17|104.67|104.87|104.37|138
1735770600000|2025-01-01 22:30:00|105.36|104.86|105.35|104.85|105.49|104.99|105.29|104.79|229
1735770900000|2025-01-01 22:35:00|105.34|104.84|105.29|104.79|105.45|104.95|105.21|104.71|243
1735771200000|2025-01-01 22:40:00|105.23|104.73|105.44|104.94|105.44|104.94|105.21|104.71|244
1735771500000|2025-01-01 22:45:00|105.07|104.57|105.17|104.67|105.32|104.82|105.07|104.57|104
1735771800000|2025-01-01 22:50:00|105.16|104.66|105.09|104.59|105.17|104.67|105|104.5|92
1735772100000|2025-01-01 22:55:00|105.08|104.58|105.06|104.56|105.27|104.77|105.03|104.53|125
1735772400000|2025-01-01 23:00:00|105.07|104.57|105.13|104.63|105.27|104.77|104.95|104.45|272
1735772700000|2025-01-01 23:05:00|105.14|104.64|105.33|104.83|105.38|104.88|105.05|104.55|228
1735773000000|2025-01-01 23:10:00|105.34|104.84|105.41|104.91|105.54|105.04|105.33|104.83|135
1735773300000|2025-01-01 23:15:00|105.74|105.24|105.46|104.96|105.74|105.24|105.44|104.94|204
1735773600000|2025-01-01 23:20:00|105.47|104.97|105.57|105.07|105.88|105.38|105.47|104.97|319
1735773900000|2025-01-01 23:25:00|105.55|105.05|105.61|105.11|105.69|105.19|105.53|105.03|358
1735774200000|2025-01-01 23:30:00|105.62|105.12|105.4|104.9|105.64|105.14|105.3|104.8|234
1735774500000|2025-01-01 23:35:00|105.39|104.89|105.19|104.69|105.4|104.9|105.09|104.59|244
1735774800000|2025-01-01 23:40:00|105.18|104.68|105.2|104.7|105.33|104.83|105.17|104.67|173
1735775100000|2025-01-01 23:45:00|105.21|104.71|105.11|104.61|105.4|104.9|105.11|104.61|271
1735775400000|2025-01-01 23:50:00|105.12|104.62|105.25|104.75|105.32|104.82|105.05|104.55|272
1735775700000|2025-01-01 23:55:00|105.24|104.74|105.65|105.15|105.65|105.15|105.23|104.73|239
1735776000000|2025-01-02 00:00:00|105.26|104.76|105.46|104.96|105.59|105.09|105.09|104.59|182
1735776300000|2025-01-02 00:05:00|105.43|104.93|106.08|105.58|106.2|105.7|105.38|104.88|269
1735776600000|2025-01-02 00:10:00|106.07|105.57|106.11|105.61|106.24|105.74|105.9|105.4|302
1735776900000|2025-01-02 00:15:00|106.12|105.62|106.25|105.75|106.26|105.76|105.8|105.3|267
1735777200000|2025-01-02 00:20:00|106.26|105.76|107.81|107.31|107.83|107.33|106.15|105.65|307
1735777500000|2025-01-02 00:25:00|107.83|107.33|107.63|107.13|107.89|107.39|107.1|106.6|612
1735777800000|2025-01-02 00:30:00|107.62|107.12|107.52|107.02|107.62|107.12|106.97|106.47|572
1735778100000|2025-01-02 00:35:00|107.5|107|107.86|107.36|107.88|107.38|107.23|106.73|569
1735778400000|2025-01-02 00:40:00|107.87|107.37|107.85|107.35|108.06|107.56|107.68|107.18|362
1735778700000|2025-01-02 00:45:00|107.84|107.34|107.72|107.22|108.06|107.56|107.63|107.13|425
1735779000000|2025-01-02 00:50:00|107.71|107.21|107.86|107.36|107.94|107.44|107.62|107.12|407
1735779300000|2025-01-02 00:55:00|107.85|107.35|107.56|107.06|107.89|107.39|107.21|106.71|332
1735779600000|2025-01-02 01:00:00|107.57|107.07|107.61|107.11|107.9|107.4|107.42|106.92|487
1735779900000|2025-01-02 01:05:00|107.6|107.1|107.94|107.44|108.11|107.61|107.6|107.1|386
1735780200000|2025-01-02 01:10:00|107.92|107.42|107.83|107.33|108.01|107.51|107.8|107.3|319
1735780500000|2025-01-02 01:15:00|107.82|107.32|107.71|107.21|107.95|107.45|107.65|107.15|294
1735780800000|2025-01-02 01:20:00|107.72|107.22|107.41|106.91|107.72|107.22|107.33|106.83|294
1735781100000|2025-01-02 01:25:00|107.39|106.89|107.12|106.62|107.43|106.93|107.12|106.62|286
1735781400000|2025-01-02 01:30:00|107.13|106.63|106.62|106.12|107.14|106.64|106.38|105.88|288
1735781700000|2025-01-02 01:35:00|106.61|106.11|106.95|106.45|107.01|106.51|106.58|106.08|310
1735782000000|2025-01-02 01:40:00|106.97|106.47|106.86|106.36|107.08|106.58|106.85|106.35|291
1735782300000|2025-01-02 01:45:00|107.24|106.74|107.06|106.56|107.24|106.74|106.89|106.39|214
1735782600000|2025-01-02 01:50:00|107.07|106.57|107.01|106.51|107.14|106.64|106.97|106.47|380
1735782900000|2025-01-02 01:55:00|107.02|106.52|107.14|106.64|107.14|106.64|106.98|106.48|394
1735783200000|2025-01-02 02:00:00|106.77|106.27|106.53|106.03|106.94|106.44|106.45|105.95|322
1735783500000|2025-01-02 02:05:00|106.52|106.02|106.61|106.11|106.77|106.27|106.49|105.99|277
1735783800000|2025-01-02 02:10:00|106.6|106.1|106.41|105.91|106.68|106.18|106.38|105.88|272
1735784100000|2025-01-02 02:15:00|106.4|105.9|106.28|105.78|106.45|105.95|105.99|105.49|237
1735784400000|2025-01-02 02:20:00|106.29|105.79|106.58|106.08|106.7|106.2|106.29|105.79|245
1735784700000|2025-01-02 02:25:00|106.59|106.09|106.5|106|106.72|106.22|106.44|105.94|201
1735785000000|2025-01-02 02:30:00|106.49|105.99|106.38|105.88|106.54|106.04|106.25|105.75|330
1735785300000|2025-01-02 02:35:00|106.39|105.89|106.29|105.79|106.4|105.9|106.14|105.64|242
1735785600000|2025-01-02 02:40:00|106.31|105.81|106.17|105.67|106.36|105.86|106.14|105.64|184
1735785900000|2025-01-02 02:45:00|106.18|105.68|106.14|105.64|106.29|105.79|106.1|105.6|287
1735786200000|2025-01-02 02:50:00|106.15|105.65|106.33|105.83|106.45|105.95|106.14|105.64|201
1735786500000|2025-01-02 02:55:00|106.34|105.84|106.16|105.66|106.4|105.9|106.13|105.63|132
1735786800000|2025-01-02 03:00:00|106.17|105.67|106.06|105.56|106.21|105.71|105.99|105.49|240
1735787100000|2025-01-02 03:05:00|106.05|105.55|105.82|105.32|106.06|105.56|105.78|105.28|82
1735787400000|2025-01-02 03:10:00|105.81|105.31|105.84|105.34|105.86|105.36|105.78|105.28|107
1735787700000|2025-01-02 03:15:00|106.2|105.7|106.35|105.85|106.44|105.94|106.19|105.69|170
1735788000000|2025-01-02 03:20:00|106.34|105.84|106.69|106.19|106.71|106.21|106.34|105.84|238
1735788300000|2025-01-02 03:25:00|106.71|106.21|106.43|105.93|106.74|106.24|106.37|105.87|219
1735788600000|2025-01-02 03:30:00|106.42|105.92|106.4|105.9|106.5|106|106.39|105.89|170
1735788900000|2025-01-02 03:35:00|106.41|105.91|106.63|106.13|106.9|106.4|106.39|105.89|207
1735789200000|2025-01-02 03:40:00|106.64|106.14|106.37|105.87|106.66|106.16|106.33|105.83|249
1735789500000|2025-01-02 03:45:00|106.38|105.88|106.25|105.75|106.45|105.95|106.24|105.74|230
1735789800000|2025-01-02 03:50:00|106.26|105.76|106.29|105.79|106.4|105.9|106.2|105.7|319
1735790100000|2025-01-02 03:55:00|106.28|105.78|106.09|105.59|106.3|105.8|106.08|105.58|255
1735790400000|2025-01-02 04:00:00|105.71|105.21|105.69|105.19|105.93|105.43|105.65|105.15|181
1735790700000|2025-01-02 04:05:00|105.7|105.2|105.61|105.11|105.72|105.22|105.53|105.03|125
1735791000000|2025-01-02 04:10:00|105.6|105.1|105.8|105.3|105.97|105.47|105.57|105.07|178
1735791300000|2025-01-02 04:15:00|105.81|105.31|105.58|105.08|105.9|105.4|105.5|105|173
1735791600000|2025-01-02 04:20:00|105.59|105.09|105.77|105.27|105.9|105.4|105.58|105.08|244
1735791900000|2025-01-02 04:25:00|105.79|105.29|105.86|105.36|105.94|105.44|105.71|105.21|162
1735792200000|2025-01-02 04:30:00|105.89|105.39|106.06|105.56|106.18|105.68|105.89|105.39|259
1735792500000|2025-01-02 04:35:00|106.07|105.57|106.53|106.03|106.58|106.08|106|105.5|345
1735792800000|2025-01-02 04:40:00|106.54|106.04|106.74|106.24|106.85|106.35|106.52|106.02|303
1735793100000|2025-01-02 04:45:00|106.73|106.23|106.91|106.41|106.96|106.46|106.67|106.17|295
1735793400000|2025-01-02 04:50:00|106.9|106.4|106.89|106.39|107.16|106.66|106.73|106.23|311
1735793700000|2025-01-02 04:55:00|106.9|106.4|106.45|105.95|106.95|106.45|106.39|105.89|164
1735794000000|2025-01-02 05:00:00|106.44|105.94|106.07|105.57|106.48|105.98|106.04|105.54|389
1735794300000|2025-01-02 05:05:00|106.08|105.58|106.25|105.75|106.3|105.8|106.02|105.52|210
1735794600000|2025-01-02 05:10:00|106.26|105.76|106.35|105.85|106.5|106|106.22|105.72|172
1735794900000|2025-01-02 05:15:00|106.71|106.21|106.73|106.23|106.79|106.29|106.5|106|371
1735795200000|2025-01-02 05:20:00|106.74|106.24|106.9|106.4|106.93|106.43|106.69|106.19|292
1735795500000|2025-01-02 05:25:00|106.91|106.41|106.72|106.22|106.98|106.48|106.71|106.21|234
1735795800000|2025-01-02 05:30:00|106.71|106.21|106.87|106.37|107.06|106.56|106.53|106.03|190
1735796100000|2025-01-02 05:35:00|106.88|106.38|106.72|106.22|106.88|106.38|106.7|106.2|239
1735796400000|2025-01-02 05:40:00|106.73|106.23|106.66|106.16|106.76|106.26|106.44|105.94|260
1735796700000|2025-01-02 05:45:00|106.67|106.17|106.56|106.06|106.82|106.32|106.49|105.99|243
1735797000000|2025-01-02 05:50:00|106.59|106.09|106.37|105.87|106.59|106.09|106.26|105.76|324
1735797300000|2025-01-02 05:55:00|106.38|105.88|106.25|105.75|106.4|105.9|106.11|105.61|317
1735797600000|2025-01-02 06:00:00|106.26|105.76|106.55|106.05|106.63|106.13|106.17|105.67|328
1735797900000|2025-01-02 06:05:00|106.56|106.06|106.11|105.61|106.59|106.09|106.01|105.51|302
1735798200000|2025-01-02 06:10:00|106.08|105.58|106.07|105.57|106.19|105.69|106|105.5|243
1735798500000|2025-01-02 06:15:00|105.73|105.23|105.65|105.15|105.77|105.27|105.55|105.05|169
1735798800000|2025-01-02 06:20:00|105.64|105.14|105.87|105.37|105.87|105.37|105.56|105.06|193
1735799100000|2025-01-02 06:25:00|105.86|105.36|105.61|105.11|106.02|105.52|105.6|105.1|242
1735799400000|2025-01-02 06:30:00|105.59|105.09|105.89|105.39|105.96|105.46|105.51|105.01|309
1735799700000|2025-01-02 06:35:00|105.9|105.4|106.17|105.67|106.25|105.75|105.85|105.35|181
1735800000000|2025-01-02 06:40:00|106.16|105.66|106.23|105.73|106.25|105.75|106.02|105.52|207
1735800300000|2025-01-02 06:45:00|106.24|105.74|106.11|105.61|106.36|105.86|106.11|105.61|239
1735800600000|2025-01-02 06:50:00|106.12|105.62|105.92|105.42|106.12|105.62|105.89|105.39|124
1735800900000|2025-01-02 06:55:00|105.93|105.43|106.04|105.54|106.15|105.65|105.91|105.41|174
1735801200000|2025-01-02 07:00:00|106.39|105.89|106.21|105.71|106.47|105.97|106.09|105.59|359
1735801500000|2025-01-02 07:05:00|106.17|105.67|106.39|105.89|106.41|105.91|106.12|105.62|310
1735801800000|2025-01-02 07:10:00|106.4|105.9|106.43|105.93|106.44|105.94|106.32|105.82|224
1735802100000|2025-01-02 07:15:00|106.12|105.62|106.18|105.68|106.26|105.76|106|105.5|187
1735802400000|2025-01-02 07:20:00|106.19|105.69|106.15|105.65|106.25|105.75|106.05|105.55|229
1735802700000|2025-01-02 07:25:00|106.14|105.64|105.96|105.46|106.15|105.65|105.93|105.43|184
1735803000000|2025-01-02 07:30:00|105.97|105.47|106.15|105.65|106.16|105.66|105.91|105.41|129
1735803300000|2025-01-02 07:35:00|106.14|105.64|106.04|105.54|106.15|105.65|105.99|105.49|171
1735803600000|2025-01-02 07:40:00|106.03|105.53|106.01|105.51|106.11|105.61|105.95|105.45|150
1735803900000|2025-01-02 07:45:00|106.02|105.52|106.26|105.76|106.26|105.76|106|105.5|163
1735804200000|2025-01-02 07:50:00|106.27|105.77|106.1|105.6|106.28|105.78|106.03|105.53|117
1735804500000|2025-01-02 07:55:00|106.11|105.61|106.16|105.66|106.28|105.78|106.1|105.6|158
1735804800000|2025-01-02 08:00:00|106.17|105.67|106.18|105.68|106.21|105.71|106.09|105.59|99
1735805100000|2025-01-02 08:05:00|106.17|105.67|106.05|105.55|106.18|105.68|105.97|105.47|200
1735805400000|2025-01-02 08:10:00|106.04|105.54|106.17|105.67|106.17|105.67|105.95|105.45|23
1735805700000|2025-01-02 08:15:00|106.53|106.03|106.35|105.85|106.53|106.03|106.3|105.8|281
1735806000000|2025-01-02 08:20:00|106.33|105.83|106.08|105.58|106.4|105.9|106.07|105.57|193
1735806300000|2025-01-02 08:25:00|106.07|105.57|106.36|105.86|106.37|105.87|106.03|105.53|253
1735806600000|2025-01-02 08:30:00|106.37|105.87|106.33|105.83|106.55|106.05|106.15|105.65|283
1735806900000|2025-01-02 08:35:00|106.34|105.84|106.3|105.8|106.37|105.87|106.25|105.75|260
1735807200000|2025-01-02 08:40:00|106.31|105.81|106.61|106.11|106.62|106.12|106.31|105.81|240
1735807500000|2025-01-02 08:45:00|106.28|105.78|106.23|105.73|106.37|105.87|106.13|105.63|168
1735807800000|2025-01-02 08:50:00|106.24|105.74|106.38|105.88|106.44|105.94|106.21|105.71|186
1735808100000|2025-01-02 08:55:00|106.37|105.87|106.38|105.88|106.58|106.08|106.34|105.84|203
1735808400000|2025-01-02 09:00:00|106.71|106.21|106.83|106.33|106.91|106.41|106.64|106.14|357
1735808700000|2025-01-02 09:05:00|106.84|106.34|106.65|106.15|106.89|106.39|106.58|106.08|268
1735809000000|2025-01-02 09:10:00|106.66|106.16|106.9|106.4|107|106.5|106.66|106.16|177
1735809300000|2025-01-02 09:15:00|106.59|106.09|106.72|106.22|106.73|106.23|106.45|105.95|181
1735809600000|2025-01-02 09:20:00|106.7|106.2|106.78|106.28|106.8|106.3|106.7|106.2|77
1735809900000|2025-01-02 09:25:00|106.79|106.29|106.98|106.48|107|106.5|106.76|106.26|96
1735810200000|2025-01-02 09:30:00|106.97|106.47|107.11|106.61|107.11|106.61|106.85|106.35|144
1735810500000|2025-01-02 09:35:00|107.1|106.6|107|106.5|107.11|106.61|106.96|106.46|135
1735810800000|2025-01-02 09:40:00|106.99|106.49|106.86|106.36|107.02|106.52|106.84|106.34|141
1735811100000|2025-01-02 09:45:00|106.85|106.35|106.49|105.99|106.86|106.36|106.38|105.88|263
1735811400000|2025-01-02 09:50:00|106.48|105.98|106.76|106.26|106.78|106.28|106.41|105.91|172
1735811700000|2025-01-02 09:55:00|106.77|106.27|107.06|106.56|107.11|106.61|106.77|106.27|197
1735812000000|2025-01-02 10:00:00|107.05|106.55|106.85|106.35|107.08|106.58|106.78|106.28|172
1735812300000|2025-01-02 10:05:00|106.83|106.33|106.74|106.24|106.83|106.33|106.58|106.08|185
1735812600000|2025-01-02 10:10:00|106.75|106.25|106.67|106.17|106.8|106.3|106.55|106.05|257
1735812900000|2025-01-02 10:15:00|106.65|106.15|106.62|106.12|106.78|106.28|106.57|106.07|176
1735813200000|2025-01-02 10:20:00|106.61|106.11|106.7|106.2|106.8|106.3|106.61|106.11|201
1735813500000|2025-01-02 10:25:00|106.71|106.21|106.66|106.16|106.72|106.22|106.63|106.13|134
1735813800000|2025-01-02 10:30:00|106.67|106.17|106.88|106.38|106.9|106.4|106.48|105.98|202
1735814100000|2025-01-02 10:35:00|106.86|106.36|106.68|106.18|106.96|106.46|106.68|106.18|250
1735814400000|2025-01-02 10:40:00|106.67|106.17|106.76|106.26|106.94|106.44|106.57|106.07|164
1735814700000|2025-01-02 10:45:00|106.75|106.25|106.94|106.44|106.94|106.44|106.64|106.14|274
1735815000000|2025-01-02 10:50:00|106.93|106.43|106.94|106.44|107.03|106.53|106.79|106.29|256
1735815300000|2025-01-02 10:55:00|106.93|106.43|106.87|106.37|107.01|106.51|106.82|106.32|224
1735815600000|2025-01-02 11:00:00|106.86|106.36|106.59|106.09|106.87|106.37|106.56|106.06|176
1735815900000|2025-01-02 11:05:00|106.6|106.1|106.75|106.25|106.78|106.28|106.59|106.09|132
1735816200000|2025-01-02 11:10:00|106.74|106.24|106.47|105.97|106.78|106.28|106.31|105.81|239
1735816500000|2025-01-02 11:15:00|106.46|105.96|106.3|105.8|106.46|105.96|106.19|105.69|226
1735816800000|2025-01-02 11:20:00|106.29|105.79|106.14|105.64|106.55|106.05|106.11|105.61|293
1735817100000|2025-01-02 11:25:00|106.15|105.65|106.14|105.64|106.28|105.78|106.12|105.62|294
1735817400000|2025-01-02 11:30:00|106.15|105.65|106.23|105.73|106.34|105.84|106.06|105.56|222
1735817700000|2025-01-02 11:35:00|106.24|105.74|106.58|106.08|106.58|106.08|106.21|105.71|272
1735818000000|2025-01-02 11:40:00|106.59|106.09|106.62|106.12|106.68|106.18|106.28|105.78|221
1735818300000|2025-01-02 11:45:00|106.63|106.13|106.78|106.28|106.97|106.47|106.57|106.07|255
1735818600000|2025-01-02 11:50:00|106.77|106.27|106.54|106.04|106.78|106.28|106.42|105.92|231
1735818900000|2025-01-02 11:55:00|106.53|106.03|106.51|106.01|106.58|106.08|106.43|105.93|174
1735819200000|2025-01-02 12:00:00|106.52|106.02|106.93|106.43|106.97|106.47|106.52|106.02|234
1735819500000|2025-01-02 12:05:00|106.92|106.42|106.72|106.22|106.93|106.43|106.67|106.17|231
1735819800000|2025-01-02 12:10:00|106.71|106.21|106.82|106.32|106.98|106.48|106.67|106.17|277
1735820100000|2025-01-02 12:15:00|106.81|106.31|106.8|106.3|106.92|106.42|106.76|106.26|238
1735820400000|2025-01-02 12:20:00|106.79|106.29|106.39|105.89|106.79|106.29|106.33|105.83|251
1735820700000|2025-01-02 12:25:00|106.38|105.88|106.6|106.1|106.6|106.1|106.38|105.88|200
1735821000000|2025-01-02 12:30:00|106.59|106.09|106.35|105.85|106.6|106.1|106.25|105.75|204
1735821300000|2025-01-02 12:35:00|106.34|105.84|106.51|106.01|106.53|106.03|106.34|105.84|79
1735821600000|2025-01-02 12:40:00|106.52|106.02|106.44|105.94|106.56|106.06|106.43|105.93|184
1735821900000|2025-01-02 12:45:00|106.45|105.95|106.77|106.27|106.8|106.3|106.45|105.95|197
1735822200000|2025-01-02 12:50:00|106.76|106.26|106.73|106.23|106.76|106.26|106.67|106.17|149
1735822500000|2025-01-02 12:55:00|106.76|106.26|106.79|106.29|106.81|106.31|106.7|106.2|175
1735822800000|2025-01-02 13:00:00|107.08|106.58|107.23|106.73|107.38|106.88|106.9|106.4|174
1735823100000|2025-01-02 13:05:00|107.24|106.74|107.35|106.85|107.37|106.87|107.15|106.65|142
1735823400000|2025-01-02 13:10:00|107.36|106.86|107.25|106.75|107.51|107.01|107.25|106.75|188
1735823700000|2025-01-02 13:15:00|107.01|106.51|107.02|106.52|107.19|106.69|106.86|106.36|203
1735824000000|2025-01-02 13:20:00|107.03|106.53|107.14|106.64|107.14|106.64|106.92|106.42|186
1735824300000|2025-01-02 13:25:00|107.15|106.65|107.31|106.81|107.31|106.81|107.15|106.65|111
1735824600000|2025-01-02 13:30:00|107.33|106.83|107.36|106.86|107.37|106.87|107.14|106.64|276
1735824900000|2025-01-02 13:35:00|107.37|106.87|107.7|107.2|107.7|107.2|107.34|106.84|183
1735825200000|2025-01-02 13:40:00|107.77|107.27|107.62|107.12|108.01|107.51|107.48|106.98|266
1735825500000|2025-01-02 13:45:00|107.61|107.11|107.31|106.81|107.61|107.11|107.11|106.61|257
1735825800000|2025-01-02 13:50:00|107.3|106.8|107.22|106.72|107.65|107.15|107.22|106.72|348
1735826100000|2025-01-02 13:55:00|107.21|106.71|107.53|107.03|107.57|107.07|107.11|106.61|202
1735826400000|2025-01-02 14:00:00|107.54|107.04|106.44|105.94|107.58|107.08|106.38|105.88|356
1735826700000|2025-01-02 14:05:00|106.43|105.93|107.07|106.57|107.11|106.61|106.42|105.92|468
1735827000000|2025-01-02 14:10:00|107.08|106.58|106.95|106.45|107.09|106.59|106.72|106.22|379
1735827300000|2025-01-02 14:15:00|106.96|106.46|106.83|106.33|107.18|106.68|106.72|106.22|349
1735827600000|2025-01-02 14:20:00|106.82|106.32|106.87|106.37|106.87|106.37|106.71|106.21|280
1735827900000|2025-01-02 14:25:00|106.86|106.36|107.37|106.87|107.4|106.9|106.86|106.36|149
1735828200000|2025-01-02 14:30:00|107.36|106.86|107.87|107.37|108.77|108.27|107.27|106.77|496
1735828500000|2025-01-02 14:35:00|107.86|107.36|107.03|106.53|107.86|107.36|107.03|106.53|694
1735828800000|2025-01-02 14:40:00|107.05|106.55|107.55|107.05|107.77|107.27|106.92|106.42|516
1735829100000|2025-01-02 14:45:00|107.57|107.07|107.93|107.43|107.94|107.44|107.55|107.05|459
1735829400000|2025-01-02 14:50:00|107.94|107.44|107.6|107.1|108.02|107.52|107.13|106.63|439
1735829700000|2025-01-02 14:55:00|107.61|107.11|107.39|106.89|107.76|107.26|107.25|106.75|384
1735830000000|2025-01-02 15:00:00|107.38|106.88|107.16|106.66|107.45|106.95|107.07|106.57|347
1735830300000|2025-01-02 15:05:00|107.19|106.69|107.13|106.63|107.26|106.76|106.9|106.4|294
1735830600000|2025-01-02 15:10:00|107.11|106.61|107.3|106.8|107.3|106.8|106.88|106.38|255
1735830900000|2025-01-02 15:15:00|107.31|106.81|106.82|106.32|107.31|106.81|106.8|106.3|348
1735831200000|2025-01-02 15:20:00|106.81|106.31|106.31|105.81|106.84|106.34|106.25|105.75|321
1735831500000|2025-01-02 15:25:00|106.3|105.8|106.71|106.21|106.71|106.21|106.28|105.78|190
1735831800000|2025-01-02 15:30:00|106.7|106.2|106.25|105.75|106.79|106.29|106.25|105.75|388
1735832100000|2025-01-02 15:35:00|106.26|105.76|106.37|105.87|106.38|105.88|106.07|105.57|397
1735832400000|2025-01-02 15:40:00|106.38|105.88|106.27|105.77|106.43|105.93|106.07|105.57|331
1735832700000|2025-01-02 15:45:00|106.26|105.76|106.71|106.21|106.77|106.27|106.19|105.69|232
1735833000000|2025-01-02 15:50:00|106.7|106.2|106.49|105.99|106.71|106.21|106.3|105.8|247
1735833300000|2025-01-02 15:55:00|106.5|106|106.44|105.94|106.54|106.04|106.38|105.88|221
1735833600000|2025-01-02 16:00:00|106.47|105.97|105.99|105.49|106.51|106.01|105.8|105.3|355
1735833900000|2025-01-02 16:05:00|105.98|105.48|105.99|105.49|106.12|105.62|105.94|105.44|232
1735834200000|2025-01-02 16:10:00|105.98|105.48|106.31|105.81|106.31|105.81|105.89|105.39|175
1735834500000|2025-01-02 16:15:00|106.32|105.82|106.52|106.02|106.66|106.16|106.31|105.81|267
1735834800000|2025-01-02 16:20:00|106.51|106.01|106.75|106.25|106.75|106.25|106.46|105.96|230
1735835100000|2025-01-02 16:25:00|106.77|106.27|106.85|106.35|107.02|106.52|106.76|106.26|218
1735835400000|2025-01-02 16:30:00|106.86|106.36|106.59|106.09|106.87|106.37|106.32|105.82|264
1735835700000|2025-01-02 16:35:00|106.6|106.1|106.69|106.19|106.97|106.47|106.58|106.08|243
1735836000000|2025-01-02 16:40:00|106.68|106.18|106.67|106.17|106.87|106.37|106.52|106.02|283
1735836300000|2025-01-02 16:45:00|106.69|106.19|106.82|106.32|106.83|106.33|106.64|106.14|182
1735836600000|2025-01-02 16:50:00|106.8|106.3|106.55|106.05|106.82|106.32|106.39|105.89|191
1735836900000|2025-01-02 16:55:00|106.54|106.04|106.49|105.99|106.56|106.06|106.41|105.91|127
1735837200000|2025-01-02 17:00:00|106.68|106.18|106.59|106.09|106.7|106.2|106.45|105.95|168
1735837500000|2025-01-02 17:05:00|106.6|106.1|106.78|106.28|106.9|106.4|106.56|106.06|193
1735837800000|2025-01-02 17:10:00|106.77|106.27|107.05|106.55|107.06|106.56|106.67|106.17|180
1735838100000|2025-01-02 17:15:00|106.83|106.33|106.78|106.28|106.89|106.39|106.73|106.23|157
1735838400000|2025-01-02 17:20:00|106.75|106.25|106.51|106.01|106.78|106.28|106.51|106.01|139
1735838700000|2025-01-02 17:25:00|106.47|105.97|106.44|105.94|106.63|106.13|106.41|105.91|203
1735839000000|2025-01-02 17:30:00|106.42|105.92|106.02|105.52|106.42|105.92|105.97|105.47|215
1735839300000|2025-01-02 17:35:00|106.07|105.57|105.52|105.02|106.13|105.63|105.52|105.02|239
1735839600000|2025-01-02 17:40:00|105.53|105.03|105.58|105.08|105.72|105.22|105.51|105.01|220
1735839900000|2025-01-02 17:45:00|105.59|105.09|105.09|104.59|105.63|105.13|105|104.5|382
1735840200000|2025-01-02 17:50:00|105.08|104.58|105.22|104.72|105.32|104.82|105.05|104.55|229
1735840500000|2025-01-02 17:55:00|105.23|104.73|105.42|104.92|105.42|104.92|105.18|104.68|143
1735840800000|2025-01-02 18:00:00|105.43|104.93|105.35|104.85|105.64|105.14|105.21|104.71|236
1735841100000|2025-01-02 18:05:00|105.36|104.86|105.67|105.17|105.74|105.24|105.25|104.75|178
1735841400000|2025-01-02 18:10:00|105.68|105.18|105.6|105.1|105.75|105.25|105.55|105.05|167
1735841700000|2025-01-02 18:15:00|105.59|105.09|105.71|105.21|105.71|105.21|105.56|105.06|119
1735842000000|2025-01-02 18:20:00|105.72|105.22|105.98|105.48|105.99|105.49|105.72|105.22|99
1735842300000|2025-01-02 18:25:00|105.96|105.46|105.85|105.35|105.97|105.47|105.67|105.17|126
1735842600000|2025-01-02 18:30:00|105.84|105.34|105.54|105.04|105.85|105.35|105.54|105.04|135
1735842900000|2025-01-02 18:35:00|105.55|105.05|105.59|105.09|105.71|105.21|105.54|105.04|89
1735843200000|2025-01-02 18:40:00|105.58|105.08|105.54|105.04|105.6|105.1|105.38|104.88|123
1735843500000|2025-01-02 18:45:00|105.71|105.21|105.74|105.24|105.95|105.45|105.69|105.19|182
1735843800000|2025-01-02 18:50:00|105.75|105.25|105.77|105.27|105.8|105.3|105.65|105.15|124
1735844100000|2025-01-02 18:55:00|105.78|105.28|105.96|105.46|105.98|105.48|105.77|105.27|107
1735844400000|2025-01-02 19:00:00|105.95|105.45|105.93|105.43|105.95|105.45|105.71|105.21|157
1735844700000|2025-01-02 19:05:00|105.94|105.44|106.06|105.56|106.11|105.61|105.89|105.39|124
1735845000000|2025-01-02 19:10:00|106.07|105.57|106.02|105.52|106.12|105.62|106|105.5|59
1735845300000|2025-01-02 19:15:00|106.03|105.53|106.16|105.66|106.16|105.66|106|105.5|64
1735845600000|2025-01-02 19:20:00|106.15|105.65|106.2|105.7|106.28|105.78|106.15|105.65|60
1735845900000|2025-01-02 19:25:00|106.19|105.69|106.16|105.66|106.28|105.78|106.16|105.66|68
1735846200000|2025-01-02 19:30:00|105.92|105.42|105.51|105.01|105.92|105.42|105.48|104.98|158
1735846500000|2025-01-02 19:35:00|105.5|105|105.46|104.96|105.55|105.05|105.36|104.86|156
1735846800000|2025-01-02 19:40:00|105.47|104.97|105.57|105.07|105.57|105.07|105.46|104.96|50
1735847100000|2025-01-02 19:45:00|105.76|105.26|105.64|105.14|105.89|105.39|105.59|105.09|180
1735847400000|2025-01-02 19:50:00|105.65|105.15|105.71|105.21|105.71|105.21|105.56|105.06|141
1735847700000|2025-01-02 19:55:00|105.7|105.2|105.43|104.93|105.71|105.21|105.4|104.9|109
1735848000000|2025-01-02 20:00:00|105.29|104.79|105.66|105.16|105.66|105.16|105.28|104.78|76
1735848300000|2025-01-02 20:05:00|105.69|105.19|105.37|104.87|105.72|105.22|105.36|104.86|132
1735848600000|2025-01-02 20:10:00|105.35|104.85|105.43|104.93|105.43|104.93|105.34|104.84|97
1735848900000|2025-01-02 20:15:00|105.44|104.94|105.51|105.01|105.51|105.01|105.31|104.81|106
1735849200000|2025-01-02 20:20:00|105.54|105.04|105.62|105.12|105.66|105.16|105.54|105.04|82
1735849500000|2025-01-02 20:25:00|105.61|105.11|105.44|104.94|105.68|105.18|105.44|104.94|152
1735849800000|2025-01-02 20:30:00|105.45|104.95|105.27|104.77|105.47|104.97|105.27|104.77|108
1735850100000|2025-01-02 20:35:00|105.23|104.73|104.91|104.41|105.23|104.73|104.91|104.41|155
1735850400000|2025-01-02 20:40:00|104.92|104.42|105.07|104.57|105.11|104.61|104.91|104.41|74
1735850700000|2025-01-02 20:45:00|105.09|104.59|105.18|104.68|105.18|104.68|105|104.5|99
1735851000000|2025-01-02 20:50:00|105.19|104.69|105.13|104.63|105.22|104.72|105.13|104.63|85
1735851300000|2025-01-02 20:55:00|105.12|104.62|105.12|104.62|105.16|104.66|105.03|104.53|150
1735851600000|2025-01-02 21:00:00|105.13|104.63|105.09|104.59|105.25|104.75|105.08|104.58|99
1735851900000|2025-01-02 21:05:00|105.08|104.58|104.87|104.37|105.08|104.58|104.83|104.33|122
1735852200000|2025-01-02 21:10:00|104.86|104.36|104.88|104.38|104.88|104.38|104.79|104.29|43
1735852500000|2025-01-02 21:15:00|105.09|104.59|105.31|104.81|105.36|104.86|105.07|104.57|59
1735852800000|2025-01-02 21:20:00|105.3|104.8|105.45|104.95|105.46|104.96|105.23|104.73|73
1735853100000|2025-01-02 21:25:00|105.46|104.96|105.49|104.99|105.57|105.07|105.44|104.94|66
1735853400000|2025-01-02 21:30:00|105.47|104.97|105.27|104.77|105.47|104.97|105.23|104.73|83
1735853700000|2025-01-02 21:35:00|105.26|104.76|105.48|104.98|105.48|104.98|105.24|104.74|61
1735854000000|2025-01-02 21:40:00|105.47|104.97|105.47|104.97|105.53|105.03|105.41|104.91|80
1735854300000|2025-01-02 21:45:00|105.29|104.79|105.4|104.9|105.4|104.9|105.19|104.69|100
1735854600000|2025-01-02 21:50:00|105.43|104.93|105.48|104.98|105.48|104.98|105.37|104.87|55
1735854900000|2025-01-02 21:55:00|105.49|104.99|105.6|105.1|105.63|105.13|105.48|104.98|42
1735855200000|2025-01-02 22:00:00|105.58|105.08|105.52|105.02|105.58|105.08|105.41|104.91|115
1735855500000|2025-01-02 22:05:00|105.51|105.01|105.58|105.08|105.58|105.08|105.47|104.97|35
1735855800000|2025-01-02 22:10:00|105.57|105.07|105.46|104.96|105.57|105.07|105.3|104.8|143
1735856100000|2025-01-02 22:15:00|105.64|105.14|105.67|105.17|105.68|105.18|105.46|104.96|162
1735856400000|2025-01-02 22:20:00|105.66|105.16|105.26|104.76|105.67|105.17|105.24|104.74|208
1735856700000|2025-01-02 22:25:00|105.27|104.77|105.5|105|105.6|105.1|105.27|104.77|119
1735857000000|2025-01-02 22:30:00|105.39|104.89|105.72|105.22|105.73|105.23|105.39|104.89|59
1735857300000|2025-01-02 22:35:00|105.71|105.21|105.75|105.25|105.75|105.25|105.61|105.11|47
1735857600000|2025-01-02 22:40:00|105.74|105.24|105.58|105.08|105.74|105.24|105.57|105.07|76
1735857900000|2025-01-02 22:45:00|105.57|105.07|105.57|105.07|105.58|105.08|105.49|104.99|48
1735858200000|2025-01-02 22:50:00|105.56|105.06|105.53|105.03|105.59|105.09|105.53|105.03|36
1735858500000|2025-01-02 22:55:00|105.52|105.02|105.5|105|105.64|105.14|105.49|104.99|75
1735858800000|2025-01-02 23:00:00|105.67|105.17|105.74|105.24|105.78|105.28|105.61|105.11|131
1735859100000|2025-01-02 23:05:00|105.75|105.25|105.48|104.98|105.75|105.25|105.45|104.95|167
1735859400000|2025-01-02 23:10:00|105.49|104.99|105.52|105.02|105.61|105.11|105.45|104.95|165
1735859700000|2025-01-02 23:15:00|105.51|105.01|105.55|105.05|105.61|105.11|105.45|104.95|199
1735860000000|2025-01-02 23:20:00|105.56|105.06|105.55|105.05|105.65|105.15|105.52|105.02|150
1735860300000|2025-01-02 23:25:00|105.54|105.04|105.66|105.16|105.71|105.21|105.52|105.02|197
1735860600000|2025-01-02 23:30:00|105.65|105.15|105.81|105.31|105.88|105.38|105.65|105.15|225
1735860900000|2025-01-02 23:35:00|105.8|105.3|105.91|105.41|105.91|105.41|105.8|105.3|127
1735861200000|2025-01-02 23:40:00|105.9|105.4|105.83|105.33|105.93|105.43|105.81|105.31|168
1735861500000|2025-01-02 23:45:00|105.64|105.14|105.5|105|105.64|105.14|105.44|104.94|136
1735861800000|2025-01-02 23:50:00|105.49|104.99|105.28|104.78|105.55|105.05|105.28|104.78|85
1735862100000|2025-01-02 23:55:00|105.27|104.77|105.29|104.79|105.32|104.82|105.25|104.75|114
1735862400000|2025-01-03 00:00:00|105.28|104.78|105.52|105.02|105.55|105.05|105.28|104.78|103
1735862700000|2025-01-03 00:05:00|105.51|105.01|105.67|105.17|105.74|105.24|105.49|104.99|121
1735863000000|2025-01-03 00:10:00|105.66|105.16|105.5|105|105.68|105.18|105.48|104.98|67
1735863300000|2025-01-03 00:15:00|105.51|105.01|105.6|105.1|105.76|105.26|105.51|105.01|78
1735863600000|2025-01-03 00:20:00|105.61|105.11|105.52|105.02|105.66|105.16|105.37|104.87|142
1735863900000|2025-01-03 00:25:00|105.55|105.05|105.89|105.39|105.89|105.39|105.55|105.05|57
1735864200000|2025-01-03 00:30:00|105.88|105.38|105.74|105.24|105.9|105.4|105.72|105.22|145
1735864500000|2025-01-03 00:35:00|105.76|105.26|105.96|105.46|106.12|105.62|105.72|105.22|123
1735864800000|2025-01-03 00:40:00|105.94|105.44|105.83|105.33|106.07|105.57|105.81|105.31|170
1735865100000|2025-01-03 00:45:00|105.82|105.32|105.69|105.19|105.9|105.4|105.65|105.15|160
1735865400000|2025-01-03 00:50:00|105.68|105.18|105.49|104.99|105.69|105.19|105.4|104.9|122
1735865700000|2025-01-03 00:55:00|105.48|104.98|105.45|104.95|105.52|105.02|105.4|104.9|121
1735866000000|2025-01-03 01:00:00|105.46|104.96|105.55|105.05|105.64|105.14|105.44|104.94|134
1735866300000|2025-01-03 01:05:00|105.54|105.04|105.37|104.87|105.6|105.1|105.33|104.83|170
1735866600000|2025-01-03 01:10:00|105.35|104.85|105.12|104.62|105.4|104.9|105.04|104.54|233
1735866900000|2025-01-03 01:15:00|105.15|104.65|105.25|104.75|105.27|104.77|105.12|104.62|206
1735867200000|2025-01-03 01:20:00|105.26|104.76|105.37|104.87|105.37|104.87|105.21|104.71|136
1735867500000|2025-01-03 01:25:00|105.38|104.88|105.46|104.96|105.57|105.07|105.38|104.88|219
1735867800000|2025-01-03 01:30:00|105.47|104.97|105.36|104.86|105.49|104.99|105.25|104.75|198
1735868100000|2025-01-03 01:35:00|105.35|104.85|105.25|104.75|105.39|104.89|105.17|104.67|226
1735868400000|2025-01-03 01:40:00|105.24|104.74|105.37|104.87|105.37|104.87|105.24|104.74|26
1735868700000|2025-01-03 01:45:00|105.57|105.07|105.72|105.22|105.78|105.28|105.49|104.99|142
1735869000000|2025-01-03 01:50:00|105.73|105.23|106.14|105.64|106.16|105.66|105.68|105.18|158
1735869300000|2025-01-03 01:55:00|106.13|105.63|106.02|105.52|106.3|105.8|105.98|105.48|120
1735869600000|2025-01-03 02:00:00|106.03|105.53|106|105.5|106.06|105.56|105.78|105.28|129
1735869900000|2025-01-03 02:05:00|105.99|105.49|106.34|105.84|106.35|105.85|105.94|105.44|150
1735870200000|2025-01-03 02:10:00|106.35|105.85|106.37|105.87|106.59|106.09|106.35|105.85|184
1735870500000|2025-01-03 02:15:00|106.36|105.86|106.58|106.08|106.61|106.11|106.35|105.85|187
1735870800000|2025-01-03 02:20:00|106.57|106.07|106.62|106.12|106.64|106.14|106.5|106|177
1735871100000|2025-01-03 02:25:00|106.59|106.09|107.06|106.56|107.13|106.63|106.58|106.08|211
1735871400000|2025-01-03 02:30:00|106.89|106.39|106.67|106.17|106.89|106.39|106.59|106.09|190
1735871700000|2025-01-03 02:35:00|106.66|106.16|106.55|106.05|106.73|106.23|106.43|105.93|226
1735872000000|2025-01-03 02:40:00|106.51|106.01|106.52|106.02|106.64|106.14|106.46|105.96|173
1735872300000|2025-01-03 02:45:00|106.53|106.03|106.88|106.38|106.88|106.38|106.53|106.03|112
1735872600000|2025-01-03 02:50:00|106.87|106.37|106.58|106.08|106.91|106.41|106.52|106.02|159
1735872900000|2025-01-03 02:55:00|106.57|106.07|106.56|106.06|106.61|106.11|106.51|106.01|174
1735873200000|2025-01-03 03:00:00|106.57|106.07|106.54|106.04|106.82|106.32|106.51|106.01|229
1735873500000|2025-01-03 03:05:00|106.55|106.05|106.74|106.24|106.82|106.32|106.5|106|218
1735873800000|2025-01-03 03:10:00|106.75|106.25|106.84|106.34|107.04|106.54|106.7|106.2|170
1735874100000|2025-01-03 03:15:00|106.83|106.33|106.84|106.34|107|106.5|106.78|106.28|211
1735874400000|2025-01-03 03:20:00|106.85|106.35|106.71|106.21|106.85|106.35|106.49|105.99|234
1735874700000|2025-01-03 03:25:00|106.72|106.22|106.76|106.26|106.89|106.39|106.72|106.22|171
1735875000000|2025-01-03 03:30:00|106.77|106.27|106.66|106.16|106.77|106.27|106.45|105.95|166
1735875300000|2025-01-03 03:35:00|106.67|106.17|106.45|105.95|106.76|106.26|106.45|105.95|255
1735875600000|2025-01-03 03:40:00|106.46|105.96|106.53|106.03|106.59|106.09|106.42|105.92|253
1735875900000|2025-01-03 03:45:00|106.52|106.02|106.46|105.96|106.55|106.05|106.4|105.9|196
1735876200000|2025-01-03 03:50:00|106.45|105.95|106.24|105.74|106.45|105.95|105.96|105.46|231
1735876500000|2025-01-03 03:55:00|106.23|105.73|106.51|106.01|106.52|106.02|106.17|105.67|169
1735876800000|2025-01-03 04:00:00|106.52|106.02|106.17|105.67|106.52|106.02|106.1|105.6|266
1735877100000|2025-01-03 04:05:00|106.18|105.68|106.25|105.75|106.34|105.84|106.17|105.67|217
1735877400000|2025-01-03 04:10:00|106.26|105.76|106.16|105.66|106.34|105.84|106.06|105.56|201
1735877700000|2025-01-03 04:15:00|106.17|105.67|105.97|105.47|106.17|105.67|105.86|105.36|124
1735878000000|2025-01-03 04:20:00|105.99|105.49|105.9|105.4|106.01|105.51|105.9|105.4|66
1735878300000|2025-01-03 04:25:00|105.85|105.35|105.86|105.36|105.9|105.4|105.82|105.32|141
1735878600000|2025-01-03 04:30:00|105.87|105.37|106.04|105.54|106.13|105.63|105.87|105.37|149
1735878900000|2025-01-03 04:35:00|105.99|105.49|105.91|105.41|105.99|105.49|105.77|105.27|217
1735879200000|2025-01-03 04:40:00|105.92|105.42|106.13|105.63|106.13|105.63|105.86|105.36|90
1735879500000|2025-01-03 04:45:00|106.14|105.64|106.07|105.57|106.15|105.65|106.02|105.52|126
1735879800000|2025-01-03 04:50:00|106.08|105.58|105.79|105.29|106.11|105.61|105.76|105.26|153
1735880100000|2025-01-03 04:55:00|105.77|105.27|105.73|105.23|105.77|105.27|105.61|105.11|208
1735880400000|2025-01-03 05:00:00|105.74|105.24|105.3|104.8|105.79|105.29|105.3|104.8|195
1735880700000|2025-01-03 05:05:00|105.32|104.82|105.45|104.95|105.46|104.96|105.26|104.76|218
1735881000000|2025-01-03 05:10:00|105.46|104.96|105.57|105.07|105.6|105.1|105.42|104.92|153
1735881300000|2025-01-03 05:15:00|105.58|105.08|105.44|104.94|105.59|105.09|105.39|104.89|258
1735881600000|2025-01-03 05:20:00|105.43|104.93|105.08|104.58|105.43|104.93|105.07|104.57|239
1735881900000|2025-01-03 05:25:00|105.1|104.6|105.01|104.51|105.12|104.62|104.95|104.45|249
1735882200000|2025-01-03 05:30:00|105.02|104.52|105|104.5|105.06|104.56|104.98|104.48|90
1735882500000|2025-01-03 05:35:00|104.99|104.49|105.26|104.76|105.26|104.76|104.99|104.49|132
1735882800000|2025-01-03 05:40:00|105.24|104.74|105.2|104.7|105.25|104.75|105.05|104.55|99
1735883100000|2025-01-03 05:45:00|105.15|104.65|105.36|104.86|105.36|104.86|105.14|104.64|98
1735883400000|2025-01-03 05:50:00|105.35|104.85|105.37|104.87|105.37|104.87|105.35|104.85|17
1735883700000|2025-01-03 05:55:00|105.31|104.81|105.27|104.77|105.31|104.81|105.22|104.72|174
1735884000000|2025-01-03 06:00:00|105.42|104.92|105.64|105.14|105.71|105.21|105.42|104.92|189
1735884300000|2025-01-03 06:05:00|105.65|105.15|105.7|105.2|105.86|105.36|105.65|105.15|202
1735884600000|2025-01-03 06:10:00|105.76|105.26|105.89|105.39|105.93|105.43|105.73|105.23|190
1735884900000|2025-01-03 06:15:00|105.71|105.21|105.64|105.14|105.72|105.22|105.54|105.04|99
1735885200000|2025-01-03 06:20:00|105.63|105.13|105.24|104.74|105.63|105.13|105.24|104.74|166
1735885500000|2025-01-03 06:25:00|105.25|104.75|105.34|104.84|105.41|104.91|105.24|104.74|75
1735885800000|2025-01-03 06:30:00|105.35|104.85|105.4|104.9|105.47|104.97|105.29|104.79|141
1735886100000|2025-01-03 06:35:00|105.41|104.91|105.28|104.78|105.47|104.97|105.19|104.69|218
1735886400000|2025-01-03 06:40:00|105.29|104.79|105.35|104.85|105.36|104.86|105.29|104.79|72
1735886700000|2025-01-03 06:45:00|105.36|104.86|105.13|104.63|105.39|104.89|105.1|104.6|204
1735887000000|2025-01-03 06:50:00|105.11|104.61|105.23|104.73|105.23|104.73|105.1|104.6|143
1735887300000|2025-01-03 06:55:00|105.22|104.72|105.1|104.6|105.23|104.73|105.1|104.6|99
1735887600000|2025-01-03 07:00:00|105.06|104.56|104.5|104|105.06|104.56|104.49|103.99|167
1735887900000|2025-01-03 07:05:00|104.49|103.99|104.44|103.94|104.65|104.15|104.41|103.91|246
1735888200000|2025-01-03 07:10:00|104.43|103.93|104.52|104.02|104.58|104.08|104.29|103.79|249
1735888500000|2025-01-03 07:15:00|104.62|104.12|104.83|104.33|104.88|104.38|104.61|104.11|274
1735888800000|2025-01-03 07:20:00|104.84|104.34|104.82|104.32|104.97|104.47|104.76|104.26|162
1735889100000|2025-01-03 07:25:00|104.81|104.31|104.67|104.17|104.81|104.31|104.48|103.98|211
1735889400000|2025-01-03 07:30:00|104.55|104.05|104.55|104.05|104.59|104.09|104.44|103.94|178
1735889700000|2025-01-03 07:35:00|104.54|104.04|104.32|103.82|104.62|104.12|104.32|103.82|296
1735890000000|2025-01-03 07:40:00|104.31|103.81|104.67|104.17|104.68|104.18|104.29|103.79|200
1735890300000|2025-01-03 07:45:00|104.68|104.18|104.7|104.2|104.7|104.2|104.58|104.08|137
1735890600000|2025-01-03 07:50:00|104.71|104.21|104.83|104.33|104.87|104.37|104.71|104.21|41
1735890900000|2025-01-03 07:55:00|104.82|104.32|104.79|104.29|104.93|104.43|104.71|104.21|121
1735891200000|2025-01-03 08:00:00|104.8|104.3|104.94|104.44|104.94|104.44|104.8|104.3|119
1735891500000|2025-01-03 08:05:00|104.93|104.43|104.78|104.28|104.94|104.44|104.76|104.26|96
1735891800000|2025-01-03 08:10:00|104.79|104.29|104.87|104.37|104.87|104.37|104.73|104.23|139
1735892100000|2025-01-03 08:15:00|105.12|104.62|105.23|104.73|105.25|104.75|105.07|104.57|147
1735892400000|2025-01-03 08:20:00|105.24|104.74|105.27|104.77|105.31|104.81|105.16|104.66|103
1735892700000|2025-01-03 08:25:00|105.28|104.78|105.28|104.78|105.55|105.05|105.27|104.77|133
1735893000000|2025-01-03 08:30:00|105.12|104.62|104.89|104.39|105.12|104.62|104.73|104.23|299
1735893300000|2025-01-03 08:35:00|104.88|104.38|105.31|104.81|105.31|104.81|104.88|104.38|73
1735893600000|2025-01-03 08:40:00|105.32|104.82|105.31|104.81|105.33|104.83|105.26|104.76|75
1735893900000|2025-01-03 08:45:00|105.32|104.82|105.27|104.77|105.38|104.88|105.07|104.57|213
1735894200000|2025-01-03 08:50:00|105.28|104.78|105.37|104.87|105.37|104.87|105.25|104.75|90
1735894500000|2025-01-03 08:55:00|105.42|104.92|105.36|104.86|105.45|104.95|105.21|104.71|149
1735894800000|2025-01-03 09:00:00|105.35|104.85|105.56|105.06|105.58|105.08|105.33|104.83|68
1735895100000|2025-01-03 09:05:00|105.57|105.07|105.66|105.16|105.66|105.16|105.53|105.03|100
1735895400000|2025-01-03 09:10:00|105.67|105.17|106.06|105.56|106.09|105.59|105.66|105.16|78
1735895700000|2025-01-03 09:15:00|106.05|105.55|106.44|105.94|106.5|106|105.96|105.46|176
1735896000000|2025-01-03 09:20:00|106.45|105.95|106.4|105.9|106.47|105.97|106.22|105.72|235
1735896300000|2025-01-03 09:25:00|106.39|105.89|106.42|105.92|106.46|105.96|106.25|105.75|211
1735896600000|2025-01-03 09:30:00|106.43|105.93|106.42|105.92|106.46|105.96|106.31|105.81|260
1735896900000|2025-01-03 09:35:00|106.41|105.91|106.25|105.75|106.44|105.94|106.18|105.68|229
1735897200000|2025-01-03 09:40:00|106.23|105.73|106.23|105.73|106.37|105.87|106.14|105.64|194
1735897500000|2025-01-03 09:45:00|106.22|105.72|106.18|105.68|106.26|105.76|106.15|105.65|201
1735897800000|2025-01-03 09:50:00|106.17|105.67|106.18|105.68|106.26|105.76|106.13|105.63|187
1735898100000|2025-01-03 09:55:00|106.17|105.67|106.1|105.6|106.17|105.67|106.08|105.58|51
1735898400000|2025-01-03 10:00:00|106.11|105.61|106.01|105.51|106.19|105.69|105.96|105.46|133
1735898700000|2025-01-03 10:05:00|106|105.5|105.97|105.47|106.08|105.58|105.97|105.47|81
1735899000000|2025-01-03 10:10:00|105.99|105.49|105.94|105.44|105.99|105.49|105.81|105.31|185
1735899300000|2025-01-03 10:15:00|105.95|105.45|106.05|105.55|106.13|105.63|105.89|105.39|126
1735899600000|2025-01-03 10:20:00|106.04|105.54|106.13|105.63|106.18|105.68|105.99|105.49|156
1735899900000|2025-01-03 10:25:00|106.12|105.62|106.07|105.57|106.19|105.69|106.05|105.55|140
1735900200000|2025-01-03 10:30:00|106.06|105.56|106.23|105.73|106.23|105.73|106.01|105.51|124
1735900500000|2025-01-03 10:35:00|106.22|105.72|106.38|105.88|106.38|105.88|106.21|105.71|127
1735900800000|2025-01-03 10:40:00|106.4|105.9|106.17|105.67|106.41|105.91|106.11|105.61|103
1735901100000|2025-01-03 10:45:00|106.16|105.66|106.25|105.75|106.28|105.78|106.12|105.62|126
1735901400000|2025-01-03 10:50:00|106.27|105.77|106.24|105.74|106.31|105.81|106.16|105.66|76
1735901700000|2025-01-03 10:55:00|106.26|105.76|106.29|105.79|106.31|105.81|106.15|105.65|131
1735902000000|2025-01-03 11:00:00|106.27|105.77|106.55|106.05|106.55|106.05|106.26|105.76|46
1735902300000|2025-01-03 11:05:00|106.56|106.06|106.49|105.99|106.64|106.14|106.46|105.96|58
1735902600000|2025-01-03 11:10:00|106.48|105.98|106.57|106.07|106.63|106.13|106.45|105.95|83
1735902900000|2025-01-03 11:15:00|106.77|106.27|106.83|106.33|106.85|106.35|106.71|106.21|78
1735903200000|2025-01-03 11:20:00|106.84|106.34|107.16|106.66|107.18|106.68|106.84|106.34|128
1735903500000|2025-01-03 11:25:00|107.17|106.67|107.36|106.86|107.39|106.89|107.1|106.6|204
1735903800000|2025-01-03 11:30:00|107.14|106.64|107.32|106.82|107.58|107.08|107.11|106.61|206
1735904100000|2025-01-03 11:35:00|107.31|106.81|107.6|107.1|107.61|107.11|107.25|106.75|146
1735904400000|2025-01-03 11:40:00|107.59|107.09|107.55|107.05|107.66|107.16|107.41|106.91|159
1735904700000|2025-01-03 11:45:00|107.54|107.04|107.68|107.18|107.75|107.25|107.54|107.04|109
1735905000000|2025-01-03 11:50:00|107.66|107.16|107.79|107.29|107.81|107.31|107.6|107.1|114
1735905300000|2025-01-03 11:55:00|107.8|107.3|107.7|107.2|107.81|107.31|107.59|107.09|181
1735905600000|2025-01-03 12:00:00|107.87|107.37|108.02|107.52|108.11|107.61|107.75|107.25|208
1735905900000|2025-01-03 12:05:00|108.01|107.51|108.31|107.81|108.32|107.82|107.93|107.43|239
1735906200000|2025-01-03 12:10:00|108.32|107.82|108.42|107.92|108.6|108.1|108.3|107.8|135
1735906500000|2025-01-03 12:15:00|108.23|107.73|108.06|107.56|108.33|107.83|107.95|107.45|303
1735906800000|2025-01-03 12:20:00|108.07|107.57|108.02|107.52|108.15|107.65|107.97|107.47|151
1735907100000|2025-01-03 12:25:00|108.01|107.51|108.43|107.93|108.43|107.93|107.93|107.43|151
1735907400000|2025-01-03 12:30:00|108.42|107.92|108.4|107.9|108.52|108.02|108.27|107.77|217
1735907700000|2025-01-03 12:35:00|108.39|107.89|108.4|107.9|108.48|107.98|108.24|107.74|158
1735908000000|2025-01-03 12:40:00|108.41|107.91|108.26|107.76|108.41|107.91|108.22|107.72|54
1735908300000|2025-01-03 12:45:00|108.27|107.77|107.94|107.44|108.33|107.83|107.93|107.43|203
1735908600000|2025-01-03 12:50:00|107.93|107.43|107.82|107.32|108.11|107.61|107.75|107.25|171
1735908900000|2025-01-03 12:55:00|107.77|107.27|107.53|107.03|107.79|107.29|107.5|107|133
1735909200000|2025-01-03 13:00:00|107.52|107.02|107.5|107|107.65|107.15|107.48|106.98|225
1735909500000|2025-01-03 13:05:00|107.49|106.99|107.94|107.44|107.96|107.46|107.4|106.9|219
1735909800000|2025-01-03 13:10:00|107.93|107.43|107.79|107.29|108.2|107.7|107.71|107.21|349
1735910100000|2025-01-03 13:15:00|107.8|107.3|107.57|107.07|107.83|107.33|107.48|106.98|191
1735910400000|2025-01-03 13:20:00|107.56|107.06|107.97|107.47|107.97|107.47|107.56|107.06|103
1735910700000|2025-01-03 13:25:00|107.98|107.48|107.7|107.2|107.98|107.48|107.7|107.2|68
1735911000000|2025-01-03 13:30:00|107.88|107.38|107.93|107.43|108.08|107.58|107.8|107.3|252
1735911300000|2025-01-03 13:35:00|107.92|107.42|108.1|107.6|108.18|107.68|107.86|107.36|223
1735911600000|2025-01-03 13:40:00|108.11|107.61|108.39|107.89|108.44|107.94|108.11|107.61|117
1735911900000|2025-01-03 13:45:00|108.22|107.72|108.29|107.79|108.29|107.79|108.13|107.63|134
1735912200000|2025-01-03 13:50:00|108.31|107.81|108.29|107.79|108.43|107.93|108.22|107.72|219
1735912500000|2025-01-03 13:55:00|108.28|107.78|107.92|107.42|108.28|107.78|107.91|107.41|175
1735912800000|2025-01-03 14:00:00|108.1|107.6|108.63|108.13|108.67|108.17|108.1|107.6|242
1735913100000|2025-01-03 14:05:00|108.62|108.12|108.81|108.31|108.83|108.33|108.58|108.08|120
1735913400000|2025-01-03 14:10:00|108.8|108.3|108.97|108.47|109.12|108.62|108.8|108.3|197
1735913700000|2025-01-03 14:15:00|108.96|108.46|108.96|108.46|109.11|108.61|108.89|108.39|225
1735914000000|2025-01-03 14:20:00|108.94|108.44|108.96|108.46|109.01|108.51|108.89|108.39|168
1735914300000|2025-01-03 14:25:00|108.97|108.47|109.11|108.61|109.22|108.72|108.97|108.47|210
1735914600000|2025-01-03 14:30:00|109.1|108.6|109.28|108.78|109.49|108.99|109|108.5|452
1735914900000|2025-01-03 14:35:00|109.31|108.81|109.58|109.08|109.67|109.17|108.88|108.38|454
1735915200000|2025-01-03 14:40:00|109.6|109.1|109.41|108.91|109.66|109.16|109.36|108.86|375
1735915500000|2025-01-03 14:45:00|109.38|108.88|109.37|108.87|109.46|108.96|109.16|108.66|457
1735915800000|2025-01-03 14:50:00|109.36|108.86|109.25|108.75|109.55|109.05|109.09|108.59|338
1735916100000|2025-01-03 14:55:00|109.26|108.76|109.38|108.88|109.48|108.98|109.21|108.71|269
1735916400000|2025-01-03 15:00:00|109.41|108.91|109.42|108.92|109.45|108.95|109.1|108.6|434
1735916700000|2025-01-03 15:05:00|109.4|108.9|109.66|109.16|109.76|109.26|109.4|108.9|322
1735917000000|2025-01-03 15:10:00|109.67|109.17|109.66|109.16|109.94|109.44|109.48|108.98|418
1735917300000|2025-01-03 15:15:00|109.67|109.17|109.77|109.27|109.85|109.35|109.46|108.96|412
1735917600000|2025-01-03 15:20:00|109.76|109.26|109.67|109.17|109.83|109.33|109.46|108.96|345
1735917900000|2025-01-03 15:25:00|109.68|109.18|109.97|109.47|109.99|109.49|109.68|109.18|292
1735918200000|2025-01-03 15:30:00|109.68|109.18|109.68|109.18|109.69|109.19|109.54|109.04|166
1735918500000|2025-01-03 15:35:00|109.69|109.19|109.75|109.25|109.86|109.36|109.6|109.1|195
1735918800000|2025-01-03 15:40:00|109.74|109.24|109.81|109.31|109.81|109.31|109.67|109.17|88
1735919100000|2025-01-03 15:45:00|110.04|109.54|110.02|109.52|110.15|109.65|109.92|109.42|227
1735919400000|2025-01-03 15:50:00|109.93|109.43|109.87|109.37|109.93|109.43|109.71|109.21|209
1735919700000|2025-01-03 15:55:00|109.89|109.39|109.74|109.24|109.93|109.43|109.73|109.23|158
1735920000000|2025-01-03 16:00:00|109.53|109.03|109.5|109|109.75|109.25|109.4|108.9|156
1735920300000|2025-01-03 16:05:00|109.49|108.99|109.13|108.63|109.51|109.01|109.1|108.6|304
1735920600000|2025-01-03 16:10:00|109.15|108.65|109.48|108.98|109.49|108.99|109.08|108.58|105
1735920900000|2025-01-03 16:15:00|109.66|109.16|110.09|109.59|110.16|109.66|109.66|109.16|293
1735921200000|2025-01-03 16:20:00|110.1|109.6|110.6|110.1|110.66|110.16|110.08|109.58|309
1735921500000|2025-01-03 16:25:00|110.61|110.11|110.35|109.85|110.64|110.14|110.3|109.8|310
1735921800000|2025-01-03 16:30:00|110.23|109.73|110.67|110.17|110.73|110.23|110.22|109.72|292
1735922100000|2025-01-03 16:35:00|110.68|110.18|110.75|110.25|110.75|110.25|110.56|110.06|267
1735922400000|2025-01-03 16:40:00|110.76|110.26|110.59|110.09|110.86|110.36|110.54|110.04|268
1735922700000|2025-01-03 16:45:00|110.6|110.1|110.54|110.04|110.67|110.17|110.26|109.76|197
1735923000000|2025-01-03 16:50:00|110.55|110.05|110.34|109.84|110.63|110.13|110.29|109.79|298
1735923300000|2025-01-03 16:55:00|110.35|109.85|110.38|109.88|110.54|110.04|110.26|109.76|256
1735923600000|2025-01-03 17:00:00|110.39|109.89|110.47|109.97|110.49|109.99|110.29|109.79|445
1735923900000|2025-01-03 17:05:00|110.48|109.98|110.27|109.77|110.5|110|110.26|109.76|198
1735924200000|2025-01-03 17:10:00|110.26|109.76|110.27|109.77|110.35|109.85|110.13|109.63|137
1735924500000|2025-01-03 17:15:00|110.47|109.97|110.73|110.23|110.73|110.23|110.47|109.97|130
1735924800000|2025-01-03 17:20:00|110.75|110.25|111.26|110.76|111.26|110.76|110.6|110.1|179
1735925100000|2025-01-03 17:25:00|111.27|110.77|110.99|110.49|111.31|110.81|110.84|110.34|170
1735925400000|2025-01-03 17:30:00|110.8|110.3|110.65|110.15|110.82|110.32|110.46|109.96|271
1735925700000|2025-01-03 17:35:00|110.64|110.14|110.48|109.98|110.69|110.19|110.42|109.92|219
1735926000000|2025-01-03 17:40:00|110.47|109.97|110.48|109.98|110.55|110.05|110.4|109.9|256
1735926300000|2025-01-03 17:45:00|110.47|109.97|110.5|110|110.53|110.03|110.39|109.89|206
1735926600000|2025-01-03 17:50:00|110.49|109.99|110.29|109.79|110.5|110|110.18|109.68|197
1735926900000|2025-01-03 17:55:00|110.28|109.78|110.36|109.86|110.36|109.86|110.2|109.7|54
1735927200000|2025-01-03 18:00:00|110.35|109.85|110.67|110.17|110.68|110.18|110.33|109.83|94
1735927500000|2025-01-03 18:05:00|110.68|110.18|110.53|110.03|110.76|110.26|110.5|110|77
1735927800000|2025-01-03 18:10:00|110.52|110.02|110.58|110.08|110.65|110.15|110.48|109.98|134
1735928100000|2025-01-03 18:15:00|110.76|110.26|110.94|110.44|110.94|110.44|110.69|110.19|121
1735928400000|2025-01-03 18:20:00|110.96|110.46|111.14|110.64|111.16|110.66|110.95|110.45|139
1735928700000|2025-01-03 18:25:00|111.13|110.63|111.28|110.78|111.29|110.79|111.08|110.58|126
1735929000000|2025-01-03 18:30:00|111.05|110.55|111.1|110.6|111.1|110.6|111.01|110.51|119
1735929300000|2025-01-03 18:35:00|111.11|110.61|111.26|110.76|111.29|110.79|111.11|110.61|113
1735929600000|2025-01-03 18:40:00|111.27|110.77|111.5|111|111.55|111.05|111.27|110.77|101
1735929900000|2025-01-03 18:45:00|111.51|111.01|111.61|111.11|111.61|111.11|111.49|110.99|120
1735930200000|2025-01-03 18:50:00|111.6|111.1|111.49|110.99|111.61|111.11|111.29|110.79|134
1735930500000|2025-01-03 18:55:00|111.48|110.98|111.49|110.99|111.49|110.99|111.36|110.86|164
1735930800000|2025-01-03 19:00:00|111.5|111|111.57|111.07|111.57|111.07|111.3|110.8|141
1735931100000|2025-01-03 19:05:00|111.58|111.08|112.1|111.6|112.12|111.62|111.58|111.08|147
1735931400000|2025-01-03 19:10:00|112.09|111.59|112.12|111.62|112.15|111.65|112.03|111.53|109
1735931700000|2025-01-03 19:15:00|112.29|111.79|112.44|111.94|112.45|111.95|112.26|111.76|180
1735932000000|2025-01-03 19:20:00|112.43|111.93|112.48|111.98|112.75|112.25|112.43|111.93|162
1735932300000|2025-01-03 19:25:00|112.47|111.97|113.14|112.64|113.14|112.64|112.47|111.97|203
1735932600000|2025-01-03 19:30:00|112.93|112.43|112.91|112.41|113.21|112.71|112.75|112.25|217
1735932900000|2025-01-03 19:35:00|112.9|112.4|112.75|112.25|112.9|112.4|112.57|112.07|243
1735933200000|2025-01-03 19:40:00|112.76|112.26|113.61|113.11|113.63|113.13|112.76|112.26|144
1735933500000|2025-01-03 19:45:00|113.6|113.1|113.72|113.22|113.85|113.35|113.36|112.86|242
1735933800000|2025-01-03 19:50:00|113.73|113.23|113.52|113.02|113.8|113.3|113.38|112.88|176
1735934100000|2025-01-03 19:55:00|113.51|113.01|113.49|112.99|113.6|113.1|113.45|112.95|139
1735934400000|2025-01-03 20:00:00|113.48|112.98|112.92|112.42|113.52|113.02|112.92|112.42|314
1735934700000|2025-01-03 20:05:00|112.93|112.43|112.89|112.39|113.11|112.61|112.86|112.36|252
1735935000000|2025-01-03 20:10:00|112.9|112.4|112.98|112.48|112.98|112.48|112.61|112.11|229
1735935300000|2025-01-03 20:15:00|113.02|112.52|113.94|113.44|114.11|113.61|113.02|112.52|199
1735935600000|2025-01-03 20:20:00|113.99|113.49|114.07|113.57|114.12|113.62|113.79|113.29|345
1735935900000|2025-01-03 20:25:00|114.06|113.56|114.25|113.75|114.27|113.77|114.06|113.56|256
1735936200000|2025-01-03 20:30:00|114.24|113.74|114.2|113.7|114.42|113.92|114.09|113.59|261
1735936500000|2025-01-03 20:35:00|114.19|113.69|113.87|113.37|114.2|113.7|113.87|113.37|238
1735936800000|2025-01-03 20:40:00|113.85|113.35|114.27|113.77|114.3|113.8|113.82|113.32|186
1735937100000|2025-01-03 20:45:00|114.28|113.78|113.92|113.42|114.37|113.87|113.87|113.37|257
1735937400000|2025-01-03 20:50:00|113.9|113.4|114.38|113.88|114.4|113.9|113.9|113.4|191
1735937700000|2025-01-03 20:55:00|114.37|113.87|114.3|113.8|114.53|114.03|114.29|113.79|261
1735938000000|2025-01-03 21:00:00|114.29|113.79|113.86|113.36|114.35|113.85|113.77|113.27|393
1735938300000|2025-01-03 21:05:00|113.85|113.35|113.63|113.13|114|113.5|113.6|113.1|249
1735938600000|2025-01-03 21:10:00|113.62|113.12|113.43|112.93|113.63|113.13|113.42|112.92|382
1735938900000|2025-01-03 21:15:00|113.42|112.92|113.96|113.46|113.96|113.46|113.36|112.86|117
1735939200000|2025-01-03 21:20:00|113.97|113.47|114.11|113.61|114.11|113.61|113.94|113.44|284
1735939500000|2025-01-03 21:25:00|114.1|113.6|113.98|113.48|114.13|113.63|113.98|113.48|195
1735939800000|2025-01-03 21:30:00|113.99|113.49|114.07|113.57|114.21|113.71|113.98|113.48|104
1735940100000|2025-01-03 21:35:00|114.06|113.56|114.29|113.79|114.4|113.9|114.06|113.56|133
1735940400000|2025-01-03 21:40:00|114.3|113.8|114.24|113.74|114.32|113.82|114.17|113.67|236
1735940700000|2025-01-03 21:45:00|114.23|113.73|114.32|113.82|114.37|113.87|114.18|113.68|245
1735941000000|2025-01-03 21:50:00|114.34|113.84|114.27|113.77|114.39|113.89|114.2|113.7|165
1735941300000|2025-01-03 21:55:00|114.26|113.76|114.36|113.86|114.36|113.86|114.11|113.61|171
1735977600000|2025-01-04 08:00:00|112.16|111.66|112.27|111.77|112.51|112.01|112.12|111.62|122
1735977900000|2025-01-04 08:05:00|112.26|111.76|112.3|111.8|112.38|111.88|112.08|111.58|132
1735978200000|2025-01-04 08:10:00|112.32|111.82|112.24|111.74|112.32|111.82|112.15|111.65|102
1735978500000|2025-01-04 08:15:00|112.1|111.6|112|111.5|112.12|111.62|111.97|111.47|127
1735978800000|2025-01-04 08:20:00|111.99|111.49|111.63|111.13|111.99|111.49|111.59|111.09|128
1735979100000|2025-01-04 08:25:00|111.62|111.12|111.59|111.09|111.62|111.12|111.4|110.9|68
1735979400000|2025-01-04 08:30:00|111.6|111.1|111.75|111.25|111.87|111.37|111.6|111.1|87
1735979700000|2025-01-04 08:35:00|111.74|111.24|111.48|110.98|111.74|111.24|111.46|110.96|110
1735980000000|2025-01-04 08:40:00|111.47|110.97|111.44|110.94|111.59|111.09|111.43|110.93|97
1735980300000|2025-01-04 08:45:00|111.43|110.93|111.2|110.7|111.43|110.93|111.1|110.6|200
1735980600000|2025-01-04 08:50:00|111.21|110.71|111.2|110.7|111.27|110.77|111.18|110.68|47
1735980900000|2025-01-04 08:55:00|111.19|110.69|111|110.5|111.21|110.71|111|110.5|130
1735981200000|2025-01-04 09:00:00|110.97|110.47|111.03|110.53|111.15|110.65|110.97|110.47|71
1735981500000|2025-01-04 09:05:00|111.06|110.56|110.84|110.34|111.09|110.59|110.83|110.33|146
1735981800000|2025-01-04 09:10:00|110.85|110.35|110.97|110.47|110.97|110.47|110.83|110.33|58
1735982100000|2025-01-04 09:15:00|111.01|110.51|111.2|110.7|111.2|110.7|110.93|110.43|110
1735982400000|2025-01-04 09:20:00|111.21|110.71|111.32|110.82|111.38|110.88|111.19|110.69|38
1735982700000|2025-01-04 09:25:00|111.31|110.81|111.29|110.79|111.33|110.83|111.25|110.75|92
1735983000000|2025-01-04 09:30:00|111.3|110.8|111.43|110.93|111.44|110.94|111.26|110.76|120
1735983300000|2025-01-04 09:35:00|111.42|110.92|111.35|110.85|111.42|110.92|111.29|110.79|130
1735983600000|2025-01-04 09:40:00|111.37|110.87|111.42|110.92|111.47|110.97|111.36|110.86|45
1735983900000|2025-01-04 09:45:00|111.41|110.91|111.19|110.69|111.43|110.93|111.14|110.64|208
1735984200000|2025-01-04 09:50:00|111.18|110.68|111.29|110.79|111.29|110.79|111.17|110.67|69
1735984500000|2025-01-04 09:55:00|111.3|110.8|111.42|110.92|111.44|110.94|111.3|110.8|70
1735984800000|2025-01-04 10:00:00|111.44|110.94|111.46|110.96|111.52|111.02|111.41|110.91|75
1735985100000|2025-01-04 10:05:00|111.45|110.95|111.21|110.71|111.46|110.96|111.18|110.68|121
1735985400000|2025-01-04 10:10:00|111.2|110.7|111.16|110.66|111.21|110.71|111.02|110.52|105
1735985700000|2025-01-04 10:15:00|111.17|110.67|111.1|110.6|111.28|110.78|111.1|110.6|140
1735986000000|2025-01-04 10:20:00|111.09|110.59|111.18|110.68|111.18|110.68|111.02|110.52|128
1735986300000|2025-01-04 10:25:00|111.21|110.71|111.56|111.06|111.68|111.18|111.21|110.71|123
1735986600000|2025-01-04 10:30:00|111.57|111.07|111.5|111|111.57|111.07|111.41|110.91|188
1735986900000|2025-01-04 10:35:00|111.49|110.99|111.56|111.06|111.67|111.17|111.46|110.96|162
1735987200000|2025-01-04 10:40:00|111.57|111.07|111.82|111.32|111.82|111.32|111.57|111.07|59
1735987500000|2025-01-04 10:45:00|111.83|111.33|112.09|111.59|112.09|111.59|111.77|111.27|83
1735987800000|2025-01-04 10:50:00|112.08|111.58|112.23|111.73|112.23|111.73|112.07|111.57|30
1735988100000|2025-01-04 10:55:00|112.27|111.77|112.3|111.8|112.39|111.89|112.25|111.75|66
1735988400000|2025-01-04 11:00:00|112.29|111.79|112.08|111.58|112.35|111.85|112.04|111.54|113
1735988700000|2025-01-04 11:05:00|112.1|111.6|112.39|111.89|112.43|111.93|112.1|111.6|106
1735989000000|2025-01-04 11:10:00|112.4|111.9|112.35|111.85|112.41|111.91|112.23|111.73|116
1735989300000|2025-01-04 11:15:00|112.34|111.84|112.1|111.6|112.36|111.86|112.1|111.6|169
1735989600000|2025-01-04 11:20:00|112.09|111.59|111.94|111.44|112.11|111.61|111.93|111.43|161
1735989900000|2025-01-04 11:25:00|111.95|111.45|111.81|111.31|111.96|111.46|111.76|111.26|143
1735990200000|2025-01-04 11:30:00|111.8|111.3|111.83|111.33|111.83|111.33|111.75|111.25|93
1735990500000|2025-01-04 11:35:00|111.82|111.32|111.81|111.31|111.82|111.32|111.68|111.18|166
1735990800000|2025-01-04 11:40:00|111.8|111.3|111.82|111.32|111.83|111.33|111.72|111.22|86
1735991100000|2025-01-04 11:45:00|111.81|111.31|111.64|111.14|111.82|111.32|111.63|111.13|123
1735991400000|2025-01-04 11:50:00|111.63|111.13|111.65|111.15|111.8|111.3|111.59|111.09|86
1735991700000|2025-01-04 11:55:00|111.63|111.13|111.58|111.08|111.65|111.15|111.48|110.98|155
1735992000000|2025-01-04 12:00:00|111.59|111.09|111.72|111.22|111.75|111.25|111.55|111.05|70
1735992300000|2025-01-04 12:05:00|111.71|111.21|111.63|111.13|111.76|111.26|111.61|111.11|146
1735992600000|2025-01-04 12:10:00|111.62|111.12|111.65|111.15|111.74|111.24|111.62|111.12|110
1735992900000|2025-01-04 12:15:00|111.64|111.14|111.66|111.16|111.68|111.18|111.63|111.13|70
1735993200000|2025-01-04 12:20:00|111.67|111.17|111.96|111.46|111.96|111.46|111.65|111.15|53
1735993500000|2025-01-04 12:25:00|111.97|111.47|112.09|111.59|112.15|111.65|111.97|111.47|148
1735993800000|2025-01-04 12:30:00|112.1|111.6|112.12|111.62|112.13|111.63|111.96|111.46|139
1735994100000|2025-01-04 12:35:00|112.11|111.61|112.15|111.65|112.19|111.69|111.96|111.46|117
1735994400000|2025-01-04 12:40:00|112.14|111.64|111.79|111.29|112.14|111.64|111.77|111.27|151
1735994700000|2025-01-04 12:45:00|111.95|111.45|111.86|111.36|111.95|111.45|111.67|111.17|166
1735995000000|2025-01-04 12:50:00|111.87|111.37|111.83|111.33|111.96|111.46|111.8|111.3|121
1735995300000|2025-01-04 12:55:00|111.84|111.34|111.99|111.49|112.09|111.59|111.83|111.33|89
1735995600000|2025-01-04 13:00:00|112.03|111.53|112.01|111.51|112.1|111.6|111.98|111.48|82
1735995900000|2025-01-04 13:05:00|112.02|111.52|112.22|111.72|112.22|111.72|111.97|111.47|72
1735996200000|2025-01-04 13:10:00|112.24|111.74|112.39|111.89|112.42|111.92|112.09|111.59|116
1735996500000|2025-01-04 13:15:00|112.24|111.74|112.09|111.59|112.34|111.84|112.07|111.57|167
1735996800000|2025-01-04 13:20:00|112.1|111.6|112.07|111.57|112.11|111.61|111.95|111.45|119
1735997100000|2025-01-04 13:25:00|112.08|111.58|112|111.5|112.12|111.62|111.94|111.44|186
1735997400000|2025-01-04 13:30:00|112.01|111.51|111.84|111.34|112.06|111.56|111.84|111.34|109
1735997700000|2025-01-04 13:35:00|111.8|111.3|111.71|111.21|111.8|111.3|111.55|111.05|108
1735998000000|2025-01-04 13:40:00|111.75|111.25|111.86|111.36|111.86|111.36|111.74|111.24|47
1735998300000|2025-01-04 13:45:00|112.04|111.54|112.27|111.77|112.28|111.78|112.04|111.54|69
1735998600000|2025-01-04 13:50:00|112.19|111.69|112.49|111.99|112.49|111.99|112.16|111.66|106
1735998900000|2025-01-04 13:55:00|112.5|112|112.32|111.82|112.54|112.04|112.23|111.73|89
1735999200000|2025-01-04 14:00:00|112.2|111.7|112.28|111.78|112.37|111.87|112.19|111.69|156
1735999500000|2025-01-04 14:05:00|112.27|111.77|112.37|111.87|112.37|111.87|112.27|111.77|60
1735999800000|2025-01-04 14:10:00|112.38|111.88|112.27|111.77|112.38|111.88|112.2|111.7|123
1736000100000|2025-01-04 14:15:00|112.26|111.76|112.38|111.88|112.39|111.89|112.19|111.69|170
1736000400000|2025-01-04 14:20:00|112.39|111.89|112.38|111.88|112.48|111.98|112.31|111.81|163
1736000700000|2025-01-04 14:25:00|112.39|111.89|112.42|111.92|112.42|111.92|112.33|111.83|76
1736001000000|2025-01-04 14:30:00|112.41|111.91|112.42|111.92|112.45|111.95|112.35|111.85|94
1736001300000|2025-01-04 14:35:00|112.41|111.91|112.83|112.33|112.83|112.33|112.41|111.91|61
1736001600000|2025-01-04 14:40:00|112.84|112.34|112.62|112.12|112.91|112.41|112.58|112.08|125
1736001900000|2025-01-04 14:45:00|112.61|112.11|112.69|112.19|112.69|112.19|112.6|112.1|82
1736002200000|2025-01-04 14:50:00|112.7|112.2|112.6|112.1|112.8|112.3|112.59|112.09|102
1736002500000|2025-01-04 14:55:00|112.61|112.11|112.54|112.04|112.63|112.13|112.53|112.03|28
1736002800000|2025-01-04 15:00:00|112.53|112.03|112.31|111.81|112.54|112.04|112.26|111.76|122
1736003100000|2025-01-04 15:05:00|112.3|111.8|112.26|111.76|112.3|111.8|112.17|111.67|32
1736003400000|2025-01-04 15:10:00|112.27|111.77|112.27|111.77|112.28|111.78|112.19|111.69|14
1736003700000|2025-01-04 15:15:00|112.28|111.78|112.54|112.04|112.54|112.04|112.28|111.78|45
1736004000000|2025-01-04 15:20:00|112.53|112.03|112.44|111.94|112.55|112.05|112.39|111.89|50
1736004300000|2025-01-04 15:25:00|112.41|111.91|111.79|111.29|112.41|111.91|111.41|110.91|283
1736004600000|2025-01-04 15:30:00|111.8|111.3|111.1|110.6|111.83|111.33|111.1|110.6|465
1736004900000|2025-01-04 15:35:00|111.11|110.61|110.66|110.16|111.17|110.67|110.5|110|449
1736005200000|2025-01-04 15:40:00|110.67|110.17|110.5|110|110.69|110.19|110.39|109.89|404
1736005500000|2025-01-04 15:45:00|110.51|110.01|110.79|110.29|111.08|110.58|110.5|110|240
1736005800000|2025-01-04 15:50:00|110.78|110.28|110.98|110.48|111.07|110.57|110.57|110.07|301
1736006100000|2025-01-04 15:55:00|110.99|110.49|110.96|110.46|111.26|110.76|110.96|110.46|275
1736006400000|2025-01-04 16:00:00|110.95|110.45|111.46|110.96|111.46|110.96|110.93|110.43|186
1736006700000|2025-01-04 16:05:00|111.45|110.95|111.13|110.63|111.45|110.95|110.96|110.46|322
1736007000000|2025-01-04 16:10:00|111.12|110.62|111.3|110.8|111.4|110.9|111.11|110.61|316
1736007300000|2025-01-04 16:15:00|111.29|110.79|111.34|110.84|111.49|110.99|111.28|110.78|214
1736007600000|2025-01-04 16:20:00|111.33|110.83|111.3|110.8|111.39|110.89|111.13|110.63|253
1736007900000|2025-01-04 16:25:00|111.31|110.81|111.36|110.86|111.39|110.89|111.26|110.76|187
1736008200000|2025-01-04 16:30:00|111.35|110.85|110.76|110.26|111.37|110.87|110.71|110.21|375
1736008500000|2025-01-04 16:35:00|110.75|110.25|111.01|110.51|111.12|110.62|110.75|110.25|265
1736008800000|2025-01-04 16:40:00|110.97|110.47|111.12|110.62|111.12|110.62|110.91|110.41|199
1736009100000|2025-01-04 16:45:00|111.11|110.61|111.35|110.85|111.35|110.85|111.11|110.61|228
1736009400000|2025-01-04 16:50:00|111.36|110.86|111.5|111|111.54|111.04|111.36|110.86|78
1736009700000|2025-01-04 16:55:00|111.52|111.02|111.4|110.9|111.52|111.02|111.38|110.88|122
1736010000000|2025-01-04 17:00:00|111.39|110.89|111.3|110.8|111.4|110.9|111.12|110.62|182
1736010300000|2025-01-04 17:05:00|111.28|110.78|111.3|110.8|111.4|110.9|111.27|110.77|110
1736010600000|2025-01-04 17:10:00|111.28|110.78|111.31|110.81|111.38|110.88|111.21|110.71|188
1736010900000|2025-01-04 17:15:00|111.3|110.8|111.29|110.79|111.38|110.88|111.21|110.71|141
1736011200000|2025-01-04 17:20:00|111.27|110.77|111.29|110.79|111.29|110.79|111.14|110.64|127
1736011500000|2025-01-04 17:25:00|111.27|110.77|111.2|110.7|111.36|110.86|111.18|110.68|59
1736011800000|2025-01-04 17:30:00|111.15|110.65|111.24|110.74|111.3|110.8|111.02|110.52|201
1736012100000|2025-01-04 17:35:00|111.25|110.75|111.18|110.68|111.25|110.75|111.07|110.57|193
1736012400000|2025-01-04 17:40:00|111.19|110.69|111.23|110.73|111.28|110.78|111.1|110.6|167
1736012700000|2025-01-04 17:45:00|111.21|110.71|111.27|110.77|111.37|110.87|111.2|110.7|183
1736013000000|2025-01-04 17:50:00|111.26|110.76|111.17|110.67|111.3|110.8|111.14|110.64|103
1736013300000|2025-01-04 17:55:00|111.18|110.68|111.4|110.9|111.4|110.9|111.18|110.68|56
1736013600000|2025-01-04 18:00:00|111.43|110.93|111.34|110.84|111.47|110.97|111.19|110.69|176
1736013900000|2025-01-04 18:05:00|111.33|110.83|111.32|110.82|111.44|110.94|111.26|110.76|219
1736014200000|2025-01-04 18:10:00|111.31|110.81|111.27|110.77|111.38|110.88|111.25|110.75|125
1736014500000|2025-01-04 18:15:00|111.29|110.79|111.2|110.7|111.29|110.79|111.18|110.68|105
1736014800000|2025-01-04 18:20:00|111.21|110.71|111|110.5|111.21|110.71|111|110.5|108
1736015100000|2025-01-04 18:25:00|110.99|110.49|111.01|110.51|111.08|110.58|110.99|110.49|66
1736015400000|2025-01-04 18:30:00|111.03|110.53|110.86|110.36|111.03|110.53|110.82|110.32|114
1736015700000|2025-01-04 18:35:00|110.87|110.37|111|110.5|111.01|110.51|110.85|110.35|34
1736016000000|2025-01-04 18:40:00|111.01|110.51|111.1|110.6|111.13|110.63|110.99|110.49|39
1736016300000|2025-01-04 18:45:00|111.16|110.66|111.14|110.64|111.16|110.66|111.02|110.52|120
1736016600000|2025-01-04 18:50:00|111.13|110.63|111.18|110.68|111.24|110.74|111.12|110.62|59
1736016900000|2025-01-04 18:55:00|111.17|110.67|111.14|110.64|111.23|110.73|111.13|110.63|68
1736017200000|2025-01-04 19:00:00|111.15|110.65|111.09|110.59|111.21|110.71|111.06|110.56|115
1736017500000|2025-01-04 19:05:00|111.23|110.73|111.35|110.85|111.38|110.88|111.21|110.71|107
1736017800000|2025-01-04 19:10:00|111.34|110.84|111.41|110.91|111.41|110.91|111.26|110.76|115
1736018100000|2025-01-04 19:15:00|111.27|110.77|111.17|110.67|111.39|110.89|111.17|110.67|62
1736018400000|2025-01-04 19:20:00|111.18|110.68|111.14|110.64|111.25|110.75|111.12|110.62|127
1736018700000|2025-01-04 19:25:00|111.15|110.65|111.11|110.61|111.21|110.71|111.11|110.61|69
1736019000000|2025-01-04 19:30:00|111.1|110.6|111.23|110.73|111.23|110.73|111.1|110.6|89
1736019300000|2025-01-04 19:35:00|111.25|110.75|111.28|110.78|111.28|110.78|111.22|110.72|22
1736019600000|2025-01-04 19:40:00|111.24|110.74|111.14|110.64|111.24|110.74|111.08|110.58|107
1736019900000|2025-01-04 19:45:00|111.15|110.65|111.2|110.7|111.2|110.7|111.12|110.62|138
1736020200000|2025-01-04 19:50:00|111.21|110.71|111.28|110.78|111.29|110.79|111.2|110.7|30
1736020500000|2025-01-04 19:55:00|111.29|110.79|111.28|110.78|111.3|110.8|111.28|110.78|28
1736020800000|2025-01-04 20:00:00|111.29|110.79|111.16|110.66|111.36|110.86|111.15|110.65|117
1736021100000|2025-01-04 20:05:00|111.17|110.67|111.19|110.69|111.26|110.76|111.16|110.66|84
1736021400000|2025-01-04 20:10:00|111.2|110.7|111.24|110.74|111.26|110.76|111.14|110.64|85
1736021700000|2025-01-04 20:15:00|111.25|110.75|111.34|110.84|111.34|110.84|111.25|110.75|44
1736022000000|2025-01-04 20:20:00|111.35|110.85|111.34|110.84|111.45|110.95|111.34|110.84|116
1736022300000|2025-01-04 20:25:00|111.35|110.85|111.32|110.82|111.44|110.94|111.32|110.82|76
1736022600000|2025-01-04 20:30:00|111.33|110.83|111.26|110.76|111.37|110.87|111.25|110.75|39
1736022900000|2025-01-04 20:35:00|111.3|110.8|111.12|110.62|111.3|110.8|111.11|110.61|28
1736023200000|2025-01-04 20:40:00|111.13|110.63|111.4|110.9|111.47|110.97|111.13|110.63|124
1736023500000|2025-01-04 20:45:00|111.41|110.91|111.38|110.88|111.46|110.96|111.32|110.82|105
1736023800000|2025-01-04 20:50:00|111.37|110.87|111.34|110.84|111.39|110.89|111.26|110.76|77
1736024100000|2025-01-04 20:55:00|111.35|110.85|111.32|110.82|111.35|110.85|111.29|110.79|24
1736024400000|2025-01-04 21:00:00|111.35|110.85|111.46|110.96|111.46|110.96|111.32|110.82|80
1736024700000|2025-01-04 21:05:00|111.47|110.97|111.53|111.03|111.53|111.03|111.47|110.97|17
1736025000000|2025-01-04 21:10:00|111.51|111.01|111.54|111.04|111.56|111.06|111.48|110.98|63
1736025300000|2025-01-04 21:15:00|111.55|111.05|111.61|111.11|111.61|111.11|111.49|110.99|109
1736025600000|2025-01-04 21:20:00|111.62|111.12|111.72|111.22|111.89|111.39|111.62|111.12|132
1736025900000|2025-01-04 21:25:00|111.7|111.2|111.8|111.3|111.84|111.34|111.69|111.19|94
1736026200000|2025-01-04 21:30:00|111.81|111.31|111.78|111.28|111.81|111.31|111.67|111.17|82
1736026500000|2025-01-04 21:35:00|111.79|111.29|111.81|111.31|111.89|111.39|111.77|111.27|102
1736026800000|2025-01-04 21:40:00|111.78|111.28|111.62|111.12|111.8|111.3|111.61|111.11|51
1736027100000|2025-01-04 21:45:00|111.61|111.11|111.54|111.04|111.61|111.11|111.5|111|95
1736027400000|2025-01-04 21:50:00|111.55|111.05|111.4|110.9|111.64|111.14|111.39|110.89|118
1736027700000|2025-01-04 21:55:00|111.41|110.91|111.47|110.97|111.47|110.97|111.37|110.87|79
1736028000000|2025-01-04 22:00:00|111.48|110.98|111.25|110.75|111.51|111.01|111.21|110.71|137
1736028300000|2025-01-04 22:05:00|111.24|110.74|111.24|110.74|111.29|110.79|111.19|110.69|78
1736028600000|2025-01-04 22:10:00|111.22|110.72|111.58|111.08|111.58|111.08|111.2|110.7|77
1736028900000|2025-01-04 22:15:00|111.59|111.09|111.54|111.04|111.6|111.1|111.44|110.94|125
1736029200000|2025-01-04 22:20:00|111.55|111.05|111.44|110.94|111.66|111.16|111.42|110.92|74
1736029500000|2025-01-04 22:25:00|111.45|110.95|111.24|110.74|111.47|110.97|111.23|110.73|48
1736029800000|2025-01-04 22:30:00|111.34|110.84|111.42|110.92|111.42|110.92|111.34|110.84|23
1736030100000|2025-01-04 22:35:00|111.39|110.89|111.28|110.78|111.4|110.9|111.27|110.77|75
1736030400000|2025-01-04 22:40:00|111.27|110.77|111.35|110.85|111.37|110.87|111.27|110.77|87
1736030700000|2025-01-04 22:45:00|111.27|110.77|111.4|110.9|111.4|110.9|111.27|110.77|47
1736031000000|2025-01-04 22:50:00|111.39|110.89|111.4|110.9|111.41|110.91|111.38|110.88|26
1736031300000|2025-01-04 22:55:00|111.39|110.89|111.37|110.87|111.39|110.89|111.34|110.84|14
1736031600000|2025-01-04 23:00:00|111.32|110.82|111.47|110.97|111.51|111.01|111.27|110.77|144
1736031900000|2025-01-04 23:05:00|111.48|110.98|111.29|110.79|111.48|110.98|111.18|110.68|121
1736032200000|2025-01-04 23:10:00|111.32|110.82|111.34|110.84|111.35|110.85|111.32|110.82|9
1736032500000|2025-01-04 23:15:00|111.44|110.94|111.58|111.08|111.61|111.11|111.42|110.92|57
1736032800000|2025-01-04 23:20:00|111.63|111.13|111.62|111.12|111.69|111.19|111.58|111.08|55
1736033100000|2025-01-04 23:25:00|111.63|111.13|111.76|111.26|111.77|111.27|111.63|111.13|40
1736033400000|2025-01-04 23:30:00|111.62|111.12|111.69|111.19|111.69|111.19|111.62|111.12|41
1736033700000|2025-01-04 23:35:00|111.7|111.2|111.64|111.14|111.72|111.22|111.6|111.1|53
1736034000000|2025-01-04 23:40:00|111.62|111.12|111.37|110.87|111.62|111.12|111.36|110.86|62
1736034300000|2025-01-04 23:45:00|111.38|110.88|111.43|110.93|111.43|110.93|111.33|110.83|61
1736034600000|2025-01-04 23:50:00|111.44|110.94|111.46|110.96|111.5|111|111.42|110.92|26
1736034900000|2025-01-04 23:55:00|111.45|110.95|111.47|110.97|111.48|110.98|111.43|110.93|32
1736035200000|2025-01-05 00:00:00|111.48|110.98|111.16|110.66|111.51|111.01|111.16|110.66|103
1736035500000|2025-01-05 00:05:00|111.17|110.67|111.15|110.65|111.18|110.68|111.04|110.54|139
1736035800000|2025-01-05 00:10:00|111.14|110.64|111.24|110.74|111.3|110.8|111.13|110.63|43
1736036100000|2025-01-05 00:15:00|111.23|110.73|111.33|110.83|111.42|110.92|111.22|110.72|84
1736036400000|2025-01-05 00:20:00|111.32|110.82|111.16|110.66|111.36|110.86|111.13|110.63|166
1736036700000|2025-01-05 00:25:00|111.17|110.67|111.23|110.73|111.23|110.73|111.17|110.67|67
1736037000000|2025-01-05 00:30:00|111.26|110.76|111.28|110.78|111.3|110.8|111.2|110.7|102
1736037300000|2025-01-05 00:35:00|111.27|110.77|111.2|110.7|111.33|110.83|111.2|110.7|101
1736037600000|2025-01-05 00:40:00|111.16|110.66|111.09|110.59|111.16|110.66|111.05|110.55|59
1736037900000|2025-01-05 00:45:00|111.1|110.6|111.01|110.51|111.23|110.73|111.01|110.51|98
1736038200000|2025-01-05 00:50:00|111.02|110.52|111.13|110.63|111.13|110.63|111.02|110.52|123
1736038500000|2025-01-05 00:55:00|111.14|110.64|111.16|110.66|111.19|110.69|111.1|110.6|118
1736038800000|2025-01-05 01:00:00|111.15|110.65|111.19|110.69|111.22|110.72|111.09|110.59|134
1736039100000|2025-01-05 01:05:00|111.2|110.7|111.05|110.55|111.22|110.72|110.94|110.44|146
1736039400000|2025-01-05 01:10:00|111.04|110.54|111.14|110.64|111.14|110.64|110.98|110.48|69
1736039700000|2025-01-05 01:15:00|111.13|110.63|111.17|110.67|111.18|110.68|111.11|110.61|93
1736040000000|2025-01-05 01:20:00|111.16|110.66|111.28|110.78|111.31|110.81|111.14|110.64|86
1736040300000|2025-01-05 01:25:00|111.29|110.79|111.05|110.55|111.29|110.79|111.03|110.53|104
1736040600000|2025-01-05 01:30:00|111.04|110.54|110.93|110.43|111.06|110.56|110.93|110.43|140
1736040900000|2025-01-05 01:35:00|110.94|110.44|110.95|110.45|110.97|110.47|110.88|110.38|75
1736041200000|2025-01-05 01:40:00|110.94|110.44|111.05|110.55|111.08|110.58|110.93|110.43|100
1736041500000|2025-01-05 01:45:00|111.04|110.54|110.94|110.44|111.05|110.55|110.93|110.43|98
1736041800000|2025-01-05 01:50:00|110.95|110.45|110.98|110.48|111.06|110.56|110.95|110.45|55
1736042100000|2025-01-05 01:55:00|110.99|110.49|111.05|110.55|111.07|110.57|110.99|110.49|94
1736042400000|2025-01-05 02:00:00|111.11|110.61|111.2|110.7|111.22|110.72|111.11|110.61|61
1736042700000|2025-01-05 02:05:00|111.21|110.71|111.27|110.77|111.29|110.79|111.14|110.64|96
1736043000000|2025-01-05 02:10:00|111.26|110.76|111.32|110.82|111.33|110.83|111.19|110.69|72
1736043300000|2025-01-05 02:15:00|111.31|110.81|111.41|110.91|111.43|110.93|111.3|110.8|38
1736043600000|2025-01-05 02:20:00|111.42|110.92|111.78|111.28|111.82|111.32|111.42|110.92|96
1736043900000|2025-01-05 02:25:00|111.77|111.27|111.8|111.3|111.8|111.3|111.62|111.12|160
1736044200000|2025-01-05 02:30:00|111.79|111.29|111.5|111|111.8|111.3|111.5|111|156
1736044500000|2025-01-05 02:35:00|111.46|110.96|111.37|110.87|111.46|110.96|111.34|110.84|113
1736044800000|2025-01-05 02:40:00|111.36|110.86|111.52|111.02|111.55|111.05|111.36|110.86|110
1736045100000|2025-01-05 02:45:00|111.62|111.12|111.54|111.04|111.62|111.12|111.53|111.03|146
1736045400000|2025-01-05 02:50:00|111.53|111.03|111.55|111.05|111.58|111.08|111.53|111.03|161
1736045700000|2025-01-05 02:55:00|111.54|111.04|111.57|111.07|111.64|111.14|111.51|111.01|91
1736046000000|2025-01-05 03:00:00|111.44|110.94|111.44|110.94|111.51|111.01|111.44|110.94|44
1736046300000|2025-01-05 03:05:00|111.45|110.95|111.32|110.82|111.45|110.95|111.25|110.75|40
1736046600000|2025-01-05 03:10:00|111.31|110.81|111.38|110.88|111.4|110.9|111.29|110.79|64
1736046900000|2025-01-05 03:15:00|111.37|110.87|111.51|111.01|111.52|111.02|111.37|110.87|112
1736047200000|2025-01-05 03:20:00|111.52|111.02|111.43|110.93|111.57|111.07|111.39|110.89|58
1736047500000|2025-01-05 03:25:00|111.42|110.92|111.45|110.95|111.54|111.04|111.38|110.88|103
1736047800000|2025-01-05 03:30:00|111.44|110.94|111.41|110.91|111.47|110.97|111.37|110.87|126
1736048100000|2025-01-05 03:35:00|111.42|110.92|111.49|110.99|111.55|111.05|111.42|110.92|92
1736048400000|2025-01-05 03:40:00|111.5|111|111.4|110.9|111.51|111.01|111.37|110.87|120
1736048700000|2025-01-05 03:45:00|111.39|110.89|111.74|111.24|111.74|111.24|111.29|110.79|196
1736049000000|2025-01-05 03:50:00|111.73|111.23|111.75|111.25|111.75|111.25|111.67|111.17|63
1736049300000|2025-01-05 03:55:00|111.74|111.24|112.05|111.55|112.05|111.55|111.74|111.24|39
1736049600000|2025-01-05 04:00:00|112.18|111.68|112.25|111.75|112.25|111.75|112.07|111.57|111
1736049900000|2025-01-05 04:05:00|112.28|111.78|112.26|111.76|112.29|111.79|112.16|111.66|89
1736050200000|2025-01-05 04:10:00|112.25|111.75|112.02|111.52|112.25|111.75|112.02|111.52|75
1736050500000|2025-01-05 04:15:00|111.92|111.42|112|111.5|112.08|111.58|111.92|111.42|124
1736050800000|2025-01-05 04:20:00|112.01|111.51|112.17|111.67|112.18|111.68|112.01|111.51|124
1736051100000|2025-01-05 04:25:00|112.18|111.68|112.21|111.71|112.23|111.73|112.13|111.63|131
1736051400000|2025-01-05 04:30:00|112.2|111.7|112.38|111.88|112.41|111.91|112.18|111.68|67
1736051700000|2025-01-05 04:35:00|112.37|111.87|112.46|111.96|112.53|112.03|112.35|111.85|89
1736052000000|2025-01-05 04:40:00|112.45|111.95|112.47|111.97|112.49|111.99|112.36|111.86|134
1736052300000|2025-01-05 04:45:00|112.48|111.98|112.57|112.07|112.57|112.07|112.39|111.89|129
1736052600000|2025-01-05 04:50:00|112.56|112.06|112.71|112.21|112.71|112.21|112.54|112.04|26
1736052900000|2025-01-05 04:55:00|112.7|112.2|112.75|112.25|112.75|112.25|112.69|112.19|22
1736053200000|2025-01-05 05:00:00|112.77|112.27|112.8|112.3|113.11|112.61|112.75|112.25|114
1736053500000|2025-01-05 05:05:00|112.79|112.29|112.86|112.36|112.91|112.41|112.79|112.29|132
1736053800000|2025-01-05 05:10:00|112.83|112.33|112.63|112.13|112.83|112.33|112.6|112.1|38
1736054100000|2025-01-05 05:15:00|112.61|112.11|112.56|112.06|112.61|112.11|112.47|111.97|172
1736054400000|2025-01-05 05:20:00|112.55|112.05|112.39|111.89|112.66|112.16|112.36|111.86|168
1736054700000|2025-01-05 05:25:00|112.38|111.88|112.34|111.84|112.45|111.95|112.29|111.79|145
1736055000000|2025-01-05 05:30:00|112.33|111.83|112.18|111.68|112.49|111.99|112.18|111.68|211
1736055300000|2025-01-05 05:35:00|112.17|111.67|112.22|111.72|112.23|111.73|112.04|111.54|170
1736055600000|2025-01-05 05:40:00|112.23|111.73|112.37|111.87|112.37|111.87|112.2|111.7|107
1736055900000|2025-01-05 05:45:00|112.36|111.86|112.23|111.73|112.5|112|112.23|111.73|153
1736056200000|2025-01-05 05:50:00|112.24|111.74|112.43|111.93|112.44|111.94|112.24|111.74|182
1736056500000|2025-01-05 05:55:00|112.44|111.94|112.48|111.98|112.67|112.17|112.41|111.91|123
1736056800000|2025-01-05 06:00:00|112.5|112|112.59|112.09|112.64|112.14|112.41|111.91|193
1736057100000|2025-01-05 06:05:00|112.58|112.08|112.42|111.92|112.6|112.1|112.42|111.92|166
1736057400000|2025-01-05 06:10:00|112.38|111.88|112.23|111.73|112.38|111.88|112.13|111.63|102
1736057700000|2025-01-05 06:15:00|112.24|111.74|112.15|111.65|112.28|111.78|112.14|111.64|182
1736058000000|2025-01-05 06:20:00|112.14|111.64|112.06|111.56|112.16|111.66|112.05|111.55|140
1736058300000|2025-01-05 06:25:00|112.07|111.57|112.09|111.59|112.16|111.66|112.04|111.54|155
1736058600000|2025-01-05 06:30:00|112.1|111.6|112.31|111.81|112.31|111.81|112.07|111.57|134
1736058900000|2025-01-05 06:35:00|112.32|111.82|112.23|111.73|112.32|111.82|112.2|111.7|94
1736059200000|2025-01-05 06:40:00|112.22|111.72|112.34|111.84|112.36|111.86|112.18|111.68|38
1736059500000|2025-01-05 06:45:00|112.33|111.83|112.3|111.8|112.33|111.83|112.28|111.78|117
1736059800000|2025-01-05 06:50:00|112.29|111.79|112.31|111.81|112.31|111.81|112.26|111.76|36
1736060100000|2025-01-05 06:55:00|112.3|111.8|112.27|111.77|112.31|111.81|112.26|111.76|19
1736060400000|2025-01-05 07:00:00|112.26|111.76|112.55|112.05|112.55|112.05|112.26|111.76|90
1736060700000|2025-01-05 07:05:00|112.56|112.06|112.66|112.16|112.7|112.2|112.55|112.05|58
1736061000000|2025-01-05 07:10:00|112.65|112.15|112.58|112.08|112.65|112.15|112.5|112|87
1736061300000|2025-01-05 07:15:00|112.63|112.13|112.48|111.98|112.7|112.2|112.41|111.91|152
1736061600000|2025-01-05 07:20:00|112.49|111.99|112.52|112.02|112.61|112.11|112.46|111.96|115
1736061900000|2025-01-05 07:25:00|112.51|112.01|112.29|111.79|112.52|112.02|112.27|111.77|40
1736062200000|2025-01-05 07:30:00|112.28|111.78|112.13|111.63|112.35|111.85|112.12|111.62|99
1736062500000|2025-01-05 07:35:00|112.12|111.62|112.17|111.67|112.22|111.72|111.94|111.44|141
1736062800000|2025-01-05 07:40:00|112.18|111.68|112.3|111.8|112.31|111.81|112.07|111.57|169
1736063100000|2025-01-05 07:45:00|112.29|111.79|112.17|111.67|112.31|111.81|112.12|111.62|82
1736063400000|2025-01-05 07:50:00|112.16|111.66|112.12|111.62|112.24|111.74|112.12|111.62|140
1736063700000|2025-01-05 07:55:00|112.13|111.63|112.13|111.63|112.17|111.67|112.06|111.56|87
1736064000000|2025-01-05 08:00:00|112.12|111.62|111.69|111.19|112.24|111.74|111.69|111.19|183
1736064300000|2025-01-05 08:05:00|111.68|111.18|111.33|110.83|111.79|111.29|111.27|110.77|338
1736064600000|2025-01-05 08:10:00|111.32|110.82|111.35|110.85|111.47|110.97|111.26|110.76|278
1736064900000|2025-01-05 08:15:00|111.34|110.84|111.18|110.68|111.34|110.84|111.04|110.54|261
1736065200000|2025-01-05 08:20:00|111.17|110.67|111.46|110.96|111.46|110.96|111.1|110.6|289
1736065500000|2025-01-05 08:25:00|111.47|110.97|111.41|110.91|111.58|111.08|111.36|110.86|188
1736065800000|2025-01-05 08:30:00|111.4|110.9|111.36|110.86|111.44|110.94|111.21|110.71|230
1736066100000|2025-01-05 08:35:00|111.35|110.85|111.3|110.8|111.43|110.93|111.28|110.78|152
1736066400000|2025-01-05 08:40:00|111.31|110.81|111.25|110.75|111.31|110.81|111.15|110.65|120
1736066700000|2025-01-05 08:45:00|111.3|110.8|111.15|110.65|111.38|110.88|111.13|110.63|200
1736067000000|2025-01-05 08:50:00|111.14|110.64|111.17|110.67|111.22|110.72|111.1|110.6|133
1736067300000|2025-01-05 08:55:00|111.16|110.66|111.21|110.71|111.24|110.74|111.14|110.64|102
1736067600000|2025-01-05 09:00:00|111.2|110.7|111.09|110.59|111.29|110.79|111.08|110.58|169
1736067900000|2025-01-05 09:05:00|111.08|110.58|111.1|110.6|111.13|110.63|111.04|110.54|94
1736068200000|2025-01-05 09:10:00|111.11|110.61|111.32|110.82|111.38|110.88|111.11|110.61|184
1736068500000|2025-01-05 09:15:00|111.3|110.8|111.42|110.92|111.62|111.12|111.28|110.78|185
1736068800000|2025-01-05 09:20:00|111.41|110.91|111.34|110.84|111.55|111.05|111.22|110.72|172
1736069100000|2025-01-05 09:25:00|111.35|110.85|111.21|110.71|111.42|110.92|111.19|110.69|168
1736069400000|2025-01-05 09:30:00|111.2|110.7|111.04|110.54|111.26|110.76|111.04|110.54|133
1736069700000|2025-01-05 09:35:00|111.08|110.58|111.21|110.71|111.29|110.79|111.08|110.58|113
1736070000000|2025-01-05 09:40:00|111.2|110.7|111.29|110.79|111.3|110.8|111.2|110.7|68
1736070300000|2025-01-05 09:45:00|111.43|110.93|111.17|110.67|111.59|111.09|111.15|110.65|181
1736070600000|2025-01-05 09:50:00|111.16|110.66|111.1|110.6|111.21|110.71|111.08|110.58|129
1736070900000|2025-01-05 09:55:00|111.09|110.59|111.13|110.63|111.23|110.73|111.09|110.59|122
1736071200000|2025-01-05 10:00:00|111.02|110.52|111.13|110.63|111.17|110.67|110.99|110.49|47
1736071500000|2025-01-05 10:05:00|111.12|110.62|111.3|110.8|111.32|110.82|110.99|110.49|127
1736071800000|2025-01-05 10:10:00|111.31|110.81|111.43|110.93|111.56|111.06|111.27|110.77|206
1736072100000|2025-01-05 10:15:00|111.42|110.92|111.27|110.77|111.44|110.94|111.12|110.62|278
1736072400000|2025-01-05 10:20:00|111.28|110.78|111.04|110.54|111.28|110.78|111|110.5|133
1736072700000|2025-01-05 10:25:00|111.05|110.55|111.05|110.55|111.09|110.59|111.04|110.54|38
1736073000000|2025-01-05 10:30:00|111.04|110.54|111.25|110.75|111.29|110.79|111.03|110.53|153
1736073300000|2025-01-05 10:35:00|111.26|110.76|111.28|110.78|111.31|110.81|111.24|110.74|77
1736073600000|2025-01-05 10:40:00|111.31|110.81|111.29|110.79|111.31|110.81|111.22|110.72|41
1736073900000|2025-01-05 10:45:00|111.3|110.8|111.47|110.97|111.51|111.01|111.3|110.8|134
1736074200000|2025-01-05 10:50:00|111.48|110.98|111.36|110.86|111.51|111.01|111.3|110.8|136
1736074500000|2025-01-05 10:55:00|111.35|110.85|111.43|110.93|111.48|110.98|111.31|110.81|68
1736074800000|2025-01-05 11:00:00|111.44|110.94|111.51|111.01|111.51|111.01|111.4|110.9|90
1736075100000|2025-01-05 11:05:00|111.55|111.05|111.65|111.15|111.66|111.16|111.55|111.05|15
1736075400000|2025-01-05 11:10:00|111.55|111.05|111.8|111.3|111.82|111.32|111.54|111.04|120
1736075700000|2025-01-05 11:15:00|111.91|111.41|112.26|111.76|112.36|111.86|111.82|111.32|138
1736076000000|2025-01-05 11:20:00|112.25|111.75|112.41|111.91|112.41|111.91|112.17|111.67|95
1736076300000|2025-01-05 11:25:00|112.43|111.93|112.36|111.86|112.5|112|112.25|111.75|159
1736076600000|2025-01-05 11:30:00|112.37|111.87|112.07|111.57|112.38|111.88|112.04|111.54|209
1736076900000|2025-01-05 11:35:00|112.03|111.53|111.99|111.49|112.11|111.61|111.97|111.47|229
1736077200000|2025-01-05 11:40:00|112|111.5|112.07|111.57|112.12|111.62|111.96|111.46|114
1736077500000|2025-01-05 11:45:00|111.97|111.47|111.94|111.44|112.01|111.51|111.93|111.43|98
1736077800000|2025-01-05 11:50:00|111.93|111.43|111.98|111.48|112.01|111.51|111.89|111.39|68
1736078100000|2025-01-05 11:55:00|111.99|111.49|111.86|111.36|112|111.5|111.85|111.35|89
1736078400000|2025-01-05 12:00:00|111.85|111.35|111.85|111.35|111.98|111.48|111.74|111.24|119
1736078700000|2025-01-05 12:05:00|111.86|111.36|111.52|111.02|111.88|111.38|111.49|110.99|197
1736079000000|2025-01-05 12:10:00|111.53|111.03|111.92|111.42|111.97|111.47|111.48|110.98|151
1736079300000|2025-01-05 12:15:00|111.93|111.43|112.1|111.6|112.19|111.69|111.89|111.39|177
1736079600000|2025-01-05 12:20:00|112.09|111.59|112.01|111.51|112.1|111.6|111.94|111.44|154
1736079900000|2025-01-05 12:25:00|112|111.5|112.38|111.88|112.43|111.93|111.98|111.48|96
1736080200000|2025-01-05 12:30:00|112.39|111.89|112.56|112.06|112.58|112.08|112.39|111.89|170
1736080500000|2025-01-05 12:35:00|112.55|112.05|112.39|111.89|112.56|112.06|112.32|111.82|114
1736080800000|2025-01-05 12:40:00|112.4|111.9|112.53|112.03|112.58|112.08|112.37|111.87|126
1736081100000|2025-01-05 12:45:00|112.52|112.02|113|112.5|113.03|112.53|112.51|112.01|102
1736081400000|2025-01-05 12:50:00|113.01|112.51|112.91|112.41|113.07|112.57|112.87|112.37|129
1736081700000|2025-01-05 12:55:00|112.92|112.42|112.42|111.92|112.95|112.45|112.41|111.91|99
1736082000000|2025-01-05 13:00:00|112.43|111.93|112.49|111.99|112.67|112.17|112.35|111.85|196
1736082300000|2025-01-05 13:05:00|112.48|111.98|112.33|111.83|112.53|112.03|112.31|111.81|217
1736082600000|2025-01-05 13:10:00|112.32|111.82|112.11|111.61|112.32|111.82|112.07|111.57|201
1736082900000|2025-01-05 13:15:00|112.1|111.6|112.39|111.89|112.47|111.97|112.09|111.59|125
1736083200000|2025-01-05 13:20:00|112.4|111.9|112.45|111.95|112.45|111.95|112.24|111.74|203
1736083500000|2025-01-05 13:25:00|112.46|111.96|112.65|112.15|112.7|112.2|112.46|111.96|59
1736083800000|2025-01-05 13:30:00|112.61|112.11|112.28|111.78|112.65|112.15|112.27|111.77|186
1736084100000|2025-01-05 13:35:00|112.27|111.77|112.24|111.74|112.36|111.86|112.11|111.61|191
1736084400000|2025-01-05 13:40:00|112.23|111.73|112.49|111.99|112.59|112.09|112.21|111.71|165
1736084700000|2025-01-05 13:45:00|112.48|111.98|112.33|111.83|112.56|112.06|112.24|111.74|229
1736085000000|2025-01-05 13:50:00|112.32|111.82|112.18|111.68|112.41|111.91|112.17|111.67|176
1736085300000|2025-01-05 13:55:00|112.19|111.69|112.15|111.65|112.32|111.82|112.09|111.59|206
1736085600000|2025-01-05 14:00:00|112.14|111.64|112.27|111.77|112.33|111.83|111.97|111.47|246
1736085900000|2025-01-05 14:05:00|112.28|111.78|111.75|111.25|112.28|111.78|111.72|111.22|281
1736086200000|2025-01-05 14:10:00|111.74|111.24|111.41|110.91|111.74|111.24|111.32|110.82|267
1736086500000|2025-01-05 14:15:00|111.4|110.9|111.19|110.69|111.41|110.91|111.03|110.53|342
1736086800000|2025-01-05 14:20:00|111.2|110.7|111.23|110.73|111.33|110.83|111.12|110.62|424
1736087100000|2025-01-05 14:25:00|111.24|110.74|111.45|110.95|111.57|111.07|111.23|110.73|116
1736087400000|2025-01-05 14:30:00|111.44|110.94|111.35|110.85|111.46|110.96|111.22|110.72|407
1736087700000|2025-01-05 14:35:00|111.34|110.84|111.73|111.23|111.76|111.26|111.33|110.83|225
1736088000000|2025-01-05 14:40:00|111.72|111.22|112.09|111.59|112.1|111.6|111.64|111.14|237
1736088300000|2025-01-05 14:45:00|112.1|111.6|112.17|111.67|112.26|111.76|111.96|111.46|327
1736088600000|2025-01-05 14:50:00|112.16|111.66|112.48|111.98|112.56|112.06|112.15|111.65|179
1736088900000|2025-01-05 14:55:00|112.49|111.99|112.27|111.77|112.64|112.14|112.27|111.77|158
1736089200000|2025-01-05 15:00:00|112.26|111.76|112.18|111.68|112.34|111.84|112.14|111.64|201
1736089500000|2025-01-05 15:05:00|112.17|111.67|112.17|111.67|112.32|111.82|112.09|111.59|216
1736089800000|2025-01-05 15:10:00|112.18|111.68|111.85|111.35|112.22|111.72|111.82|111.32|192
1736090100000|2025-01-05 15:15:00|111.83|111.33|111.65|111.15|111.84|111.34|111.48|110.98|223
1736090400000|2025-01-05 15:20:00|111.64|111.14|111.47|110.97|111.65|111.15|111.41|110.91|231
1736090700000|2025-01-05 15:25:00|111.48|110.98|111.65|111.15|111.65|111.15|111.47|110.97|209
1736091000000|2025-01-05 15:30:00|111.71|111.21|112|111.5|112.09|111.59|111.71|111.21|275
1736091300000|2025-01-05 15:35:00|111.99|111.49|112.13|111.63|112.17|111.67|111.98|111.48|256
1736091600000|2025-01-05 15:40:00|112.14|111.64|112.16|111.66|112.27|111.77|112.1|111.6|163
1736091900000|2025-01-05 15:45:00|112.28|111.78|112.43|111.93|112.53|112.03|112.25|111.75|133
1736092200000|2025-01-05 15:50:00|112.44|111.94|112.69|112.19|112.69|112.19|112.38|111.88|155
1736092500000|2025-01-05 15:55:00|112.68|112.18|112.63|112.13|112.76|112.26|112.59|112.09|97
1736092800000|2025-01-05 16:00:00|112.53|112.03|112.65|112.15|112.65|112.15|112.29|111.79|181
1736093100000|2025-01-05 16:05:00|112.68|112.18|112.87|112.37|112.88|112.38|112.68|112.18|66
1736093400000|2025-01-05 16:10:00|112.86|112.36|112.7|112.2|112.88|112.38|112.58|112.08|155
1736093700000|2025-01-05 16:15:00|112.72|112.22|112.36|111.86|112.84|112.34|112.31|111.81|245
1736094000000|2025-01-05 16:20:00|112.37|111.87|112.4|111.9|112.42|111.92|112.23|111.73|247
1736094300000|2025-01-05 16:25:00|112.41|111.91|112.28|111.78|112.41|111.91|112.24|111.74|160
1736094600000|2025-01-05 16:30:00|112.29|111.79|111.87|111.37|112.31|111.81|111.87|111.37|269
1736094900000|2025-01-05 16:35:00|111.88|111.38|112.05|111.55|112.13|111.63|111.88|111.38|198
1736095200000|2025-01-05 16:40:00|112.04|111.54|111.96|111.46|112.09|111.59|111.93|111.43|176
1736095500000|2025-01-05 16:45:00|111.95|111.45|112.11|111.61|112.13|111.63|111.86|111.36|187
1736095800000|2025-01-05 16:50:00|112.12|111.62|112.28|111.78|112.29|111.79|112.04|111.54|176
1736096100000|2025-01-05 16:55:00|112.29|111.79|112.66|112.16|112.66|112.16|112.28|111.78|154
1736096400000|2025-01-05 17:00:00|112.67|112.17|112.54|112.04|112.67|112.17|112.49|111.99|166
1736096700000|2025-01-05 17:05:00|112.55|112.05|112.42|111.92|112.55|112.05|112.36|111.86|87
1736097000000|2025-01-05 17:10:00|112.38|111.88|112.42|111.92|112.55|112.05|112.35|111.85|119
1736097300000|2025-01-05 17:15:00|112.43|111.93|112.34|111.84|112.5|112|112.29|111.79|154
1736097600000|2025-01-05 17:20:00|112.33|111.83|112.23|111.73|112.34|111.84|112.14|111.64|121
1736097900000|2025-01-05 17:25:00|112.24|111.74|112.41|111.91|112.41|111.91|112.21|111.71|128
1736098200000|2025-01-05 17:30:00|112.4|111.9|112.41|111.91|112.41|111.91|112.2|111.7|136
1736098500000|2025-01-05 17:35:00|112.46|111.96|112.63|112.13|112.63|112.13|112.42|111.92|195
1736098800000|2025-01-05 17:40:00|112.62|112.12|112.58|112.08|112.63|112.13|112.54|112.04|101
1736099100000|2025-01-05 17:45:00|112.53|112.03|112.03|111.53|112.53|112.03|112.03|111.53|219
1736099400000|2025-01-05 17:50:00|112.04|111.54|112.16|111.66|112.24|111.74|112.04|111.54|247
1736099700000|2025-01-05 17:55:00|112.15|111.65|112.26|111.76|112.29|111.79|112.08|111.58|107
1736100000000|2025-01-05 18:00:00|112.29|111.79|112.03|111.53|112.52|112.02|112.03|111.53|251
1736100300000|2025-01-05 18:05:00|112.05|111.55|112.24|111.74|112.25|111.75|111.85|111.35|251
1736100600000|2025-01-05 18:10:00|112.23|111.73|111.98|111.48|112.25|111.75|111.89|111.39|203
1736100900000|2025-01-05 18:15:00|111.97|111.47|112.12|111.62|112.14|111.64|111.8|111.3|201
1736101200000|2025-01-05 18:20:00|112.13|111.63|112.26|111.76|112.26|111.76|112.08|111.58|167
1736101500000|2025-01-05 18:25:00|112.31|111.81|112.3|111.8|112.4|111.9|112.25|111.75|138
1736101800000|2025-01-05 18:30:00|112.29|111.79|112.4|111.9|112.4|111.9|112.2|111.7|206
1736102100000|2025-01-05 18:35:00|112.46|111.96|112.84|112.34|112.84|112.34|112.46|111.96|122
1736102400000|2025-01-05 18:40:00|112.83|112.33|112.69|112.19|112.85|112.35|112.67|112.17|149
1736102700000|2025-01-05 18:45:00|112.68|112.18|112.81|112.31|112.88|112.38|112.67|112.17|110
1736103000000|2025-01-05 18:50:00|112.83|112.33|112.76|112.26|112.87|112.37|112.73|112.23|95
1736103300000|2025-01-05 18:55:00|112.78|112.28|112.65|112.15|112.83|112.33|112.65|112.15|106
1736103600000|2025-01-05 19:00:00|112.66|112.16|112.67|112.17|112.75|112.25|112.49|111.99|215
1736103900000|2025-01-05 19:05:00|112.66|112.16|112.71|112.21|112.84|112.34|112.65|112.15|160
1736104200000|2025-01-05 19:10:00|112.68|112.18|112.7|112.2|112.74|112.24|112.66|112.16|31
1736104500000|2025-01-05 19:15:00|112.68|112.18|112.68|112.18|112.77|112.27|112.67|112.17|76
1736104800000|2025-01-05 19:20:00|112.69|112.19|112.81|112.31|112.84|112.34|112.63|112.13|36
1736105100000|2025-01-05 19:25:00|112.8|112.3|112.93|112.43|113.03|112.53|112.79|112.29|169
1736105400000|2025-01-05 19:30:00|112.92|112.42|113.02|112.52|113.02|112.52|112.84|112.34|138
1736105700000|2025-01-05 19:35:00|113.05|112.55|113.17|112.67|113.19|112.69|112.97|112.47|131
1736106000000|2025-01-05 19:40:00|113.18|112.68|113.1|112.6|113.26|112.76|113.02|112.52|146
1736106300000|2025-01-05 19:45:00|113.2|112.7|113.01|112.51|113.2|112.7|112.9|112.4|130
1736106600000|2025-01-05 19:50:00|113|112.5|112.91|112.41|113.09|112.59|112.85|112.35|199
1736106900000|2025-01-05 19:55:00|112.9|112.4|112.99|112.49|113|112.5|112.82|112.32|226
1736107200000|2025-01-05 20:00:00|112.88|112.38|112.96|112.46|113.14|112.64|112.86|112.36|204
1736107500000|2025-01-05 20:05:00|112.95|112.45|113.21|112.71|113.24|112.74|112.95|112.45|134
1736107800000|2025-01-05 20:10:00|113.23|112.73|113.4|112.9|113.4|112.9|113.23|112.73|50
1736108100000|2025-01-05 20:15:00|113.41|112.91|113.94|113.44|113.94|113.44|113.41|112.91|135
1736108400000|2025-01-05 20:20:00|113.93|113.43|113.84|113.34|113.98|113.48|113.77|113.27|252
1736108700000|2025-01-05 20:25:00|113.85|113.35|113.91|113.41|113.99|113.49|113.8|113.3|173
1736109000000|2025-01-05 20:30:00|113.92|113.42|114.19|113.69|114.32|113.82|113.76|113.26|199
1736109300000|2025-01-05 20:35:00|114.2|113.7|114.89|113.19|114.89|113.71|114.18|113.03|232
1736109600000|2025-01-05 20:40:00|114.9|113.2|114.26|112.56|114.92|113.22|114.26|112.56|173
1736109900000|2025-01-05 20:45:00|114.27|112.57|114.01|112.31|114.3|112.6|113.96|112.26|172
1736110200000|2025-01-05 20:50:00|114.02|112.32|113.88|112.18|114.13|112.43|113.87|112.17|141
1736110500000|2025-01-05 20:55:00|113.9|112.2|113.79|112.09|113.91|112.21|113.72|112.02|157
1736110800000|2025-01-05 21:00:00|113.8|112.1|114.19|112.49|114.27|112.57|113.8|112.1|269
1736111100000|2025-01-05 21:05:00|114.2|112.5|114.15|112.45|114.32|112.62|114.1|112.4|235
1736111400000|2025-01-05 21:10:00|114.14|112.44|115.03|113.33|115.05|113.35|114.14|112.44|256
1736111700000|2025-01-05 21:15:00|115.04|113.34|114.97|113.27|115.14|113.44|114.82|113.12|281
1736112000000|2025-01-05 21:20:00|114.96|113.26|114.76|113.06|114.96|113.26|114.6|112.9|177
1736112300000|2025-01-05 21:25:00|114.82|113.12|114.72|113.02|115.09|113.39|114.72|113.02|188
1736112600000|2025-01-05 21:30:00|114.71|113.01|114.73|113.03|114.83|113.13|114.68|112.98|198
1736112900000|2025-01-05 21:35:00|114.74|113.04|114.84|113.14|114.94|113.24|114.7|113|220
1736113200000|2025-01-05 21:40:00|114.83|113.13|114.79|113.09|114.95|113.25|114.79|113.09|105
1736113500000|2025-01-05 21:45:00|114.78|113.08|114.86|113.16|114.99|113.29|114.74|113.04|208
1736113800000|2025-01-05 21:50:00|114.88|113.18|115.09|113.39|115.09|113.39|114.85|113.15|102
1736114100000|2025-01-05 21:55:00|115.12|113.42|115.25|113.55|115.25|113.55|115.12|113.42|19
1736114400000|2025-01-05 22:00:00|115.3|113.6|115.39|113.69|115.41|113.71|115.07|113.37|125
1736114700000|2025-01-05 22:05:00|115.4|113.7|115.49|113.79|115.49|113.79|115.24|113.54|111
1736115000000|2025-01-05 22:10:00|115.5|113.8|114.91|114.41|115.58|114.46|114.87|113.66|184
1736115300000|2025-01-05 22:15:00|114.92|114.42|114.75|114.25|114.92|114.42|114.67|114.17|177
1736115600000|2025-01-05 22:20:00|114.74|114.24|115.24|114.74|115.54|115.04|114.74|114.24|162
1736115900000|2025-01-05 22:25:00|115.23|114.73|115.5|115|115.53|115.03|115.21|114.71|204
1736116200000|2025-01-05 22:30:00|115.51|115.01|115.48|114.98|115.65|115.15|115.37|114.87|136
1736116500000|2025-01-05 22:35:00|115.42|114.92|115.64|115.14|115.64|115.14|115.32|114.82|121
1736116800000|2025-01-05 22:40:00|115.63|115.13|116.31|115.81|116.34|115.84|115.61|115.11|228
1736117100000|2025-01-05 22:45:00|116.3|115.8|116.25|115.75|116.34|115.84|115.86|115.36|163
1736117400000|2025-01-05 22:50:00|116.24|115.74|116.07|115.57|116.24|115.74|115.97|115.47|107
1736117700000|2025-01-05 22:55:00|116.05|115.55|116.22|115.72|116.34|115.84|115.97|115.47|153
1736118000000|2025-01-05 23:00:00|116.23|115.73|116.07|115.57|116.35|115.85|116.04|115.54|192
1736118300000|2025-01-05 23:05:00|116.05|115.55|115.9|115.4|116.07|115.57|115.85|115.35|161
1736118600000|2025-01-05 23:10:00|115.89|115.39|115.49|114.99|115.97|115.47|115.42|114.92|209
1736118900000|2025-01-05 23:15:00|115.5|115|115.17|114.67|115.67|115.17|115.15|114.65|259
1736119200000|2025-01-05 23:20:00|115.16|114.66|115.4|114.9|115.43|114.93|115.12|114.62|174
1736119500000|2025-01-05 23:25:00|115.41|114.91|115.52|115.02|115.54|115.04|115.38|114.88|118
1736119800000|2025-01-05 23:30:00|115.53|115.03|115.66|115.16|115.88|115.38|115.52|115.02|193
1736120100000|2025-01-05 23:35:00|115.67|115.17|115.52|115.02|115.75|115.25|115.43|114.93|134
1736120400000|2025-01-05 23:40:00|115.53|115.03|115.46|114.96|115.59|115.09|115.45|114.95|125
1736120700000|2025-01-05 23:45:00|115.47|114.97|115.49|114.99|115.6|115.1|115.25|114.75|203
1736121000000|2025-01-05 23:50:00|115.48|114.98|115.79|115.29|115.82|115.32|115.44|114.94|199
1736121300000|2025-01-05 23:55:00|115.78|115.28|115.95|115.45|115.95|115.45|115.62|115.12|127
1736121600000|2025-01-06 00:00:00|115.97|115.47|116.1|115.6|116.12|115.62|115.85|115.35|203
1736121900000|2025-01-06 00:05:00|116.11|115.61|115.78|115.28|116.12|115.62|115.65|115.15|277
1736122200000|2025-01-06 00:10:00|115.79|115.29|115.41|114.91|115.83|115.33|115.39|114.89|153
1736122500000|2025-01-06 00:15:00|115.42|114.92|115.5|115|115.58|115.08|115.21|114.71|311
1736122800000|2025-01-06 00:20:00|115.49|114.99|115.81|115.31|115.87|115.37|115.45|114.95|167
1736123100000|2025-01-06 00:25:00|115.82|115.32|115.94|115.44|116.09|115.59|115.64|115.14|370
1736123400000|2025-01-06 00:30:00|115.92|115.42|115.47|114.97|115.92|115.42|115.47|114.97|332
1736123700000|2025-01-06 00:35:00|115.41|114.91|115.55|115.05|115.57|115.07|115.15|114.65|397
1736124000000|2025-01-06 00:40:00|115.56|115.06|115.7|115.2|115.77|115.27|115.38|114.88|389
1736124300000|2025-01-06 00:45:00|115.69|115.19|115.17|114.67|115.7|115.2|115.17|114.67|375
1736124600000|2025-01-06 00:50:00|115.18|114.68|115.04|114.54|115.2|114.7|114.85|114.35|341
1736124900000|2025-01-06 00:55:00|115.03|114.53|115.23|114.73|115.42|114.92|115.03|114.53|227
1736125200000|2025-01-06 01:00:00|115.25|114.75|115.5|115|115.73|115.23|115.12|114.62|368
1736125500000|2025-01-06 01:05:00|115.4|114.9|115.11|114.61|115.51|115.01|115.08|114.58|341
1736125800000|2025-01-06 01:10:00|115.1|114.6|114.7|114.2|115.3|114.8|114.66|114.16|385
1736126100000|2025-01-06 01:15:00|114.69|114.19|114.49|113.99|114.98|114.48|114.48|113.98|235
1736126400000|2025-01-06 01:20:00|114.5|114|114.32|113.82|114.5|114|114.07|113.57|263
1736126700000|2025-01-06 01:25:00|114.34|113.84|114.8|114.3|114.89|114.39|114.34|113.84|141
1736127000000|2025-01-06 01:30:00|114.81|114.31|115.33|114.83|115.33|114.83|114.81|114.31|163
1736127300000|2025-01-06 01:35:00|115.34|114.84|115.99|115.49|115.99|115.49|115.34|114.84|143
1736127600000|2025-01-06 01:40:00|116|115.5|116.3|115.8|116.3|115.8|116|115.5|168
1736127900000|2025-01-06 01:45:00|116.31|115.81|115.7|115.2|116.31|115.81|115.57|115.07|298
1736128200000|2025-01-06 01:50:00|115.69|115.19|116.13|115.63|116.13|115.63|115.68|115.18|209
1736128500000|2025-01-06 01:55:00|116.16|115.66|116.35|115.85|116.35|115.85|115.99|115.49|443
1736128800000|2025-01-06 02:00:00|116.34|115.84|116.8|116.3|116.8|116.3|116.26|115.76|481
1736129100000|2025-01-06 02:05:00|116.79|116.29|116.72|116.22|117.12|116.62|116.64|116.14|599
1736129400000|2025-01-06 02:10:00|116.71|116.21|116.54|116.04|116.87|116.37|116.39|115.89|402
1736129700000|2025-01-06 02:15:00|116.53|116.03|116.45|115.95|116.53|116.03|116.08|115.58|542
1736130000000|2025-01-06 02:20:00|116.46|115.96|116.13|115.63|116.52|116.02|116.02|115.52|381
1736130300000|2025-01-06 02:25:00|116.12|115.62|116.14|115.64|116.23|115.73|116.02|115.52|281
1736130600000|2025-01-06 02:30:00|116.15|115.65|116.53|116.03|116.72|116.22|116.12|115.62|423
1736130900000|2025-01-06 02:35:00|116.54|116.04|116.61|116.11|116.75|116.25|116.45|115.95|385
1736131200000|2025-01-06 02:40:00|116.6|116.1|116.43|115.93|116.66|116.16|116.28|115.78|191
1736131500000|2025-01-06 02:45:00|116.42|115.92|116.38|115.88|116.6|116.1|116.36|115.86|208
1736131800000|2025-01-06 02:50:00|116.35|115.85|116.26|115.76|116.35|115.85|116.11|115.61|195
1736132100000|2025-01-06 02:55:00|116.27|115.77|116.11|115.61|116.3|115.8|116.03|115.53|226
1736132400000|2025-01-06 03:00:00|116.16|115.66|116.04|115.54|116.24|115.74|115.94|115.44|200
1736132700000|2025-01-06 03:05:00|116.05|115.55|116.17|115.67|116.24|115.74|116.01|115.51|302
1736133000000|2025-01-06 03:10:00|116.16|115.66|116.42|115.92|116.42|115.92|116.11|115.61|178
1736133300000|2025-01-06 03:15:00|116.41|115.91|116.03|115.53|116.42|115.92|116.01|115.51|95
1736133600000|2025-01-06 03:20:00|116.02|115.52|115.94|115.44|116.06|115.56|115.81|115.31|120
1736133900000|2025-01-06 03:25:00|115.95|115.45|115.89|115.39|116.02|115.52|115.81|115.31|224
1736134200000|2025-01-06 03:30:00|115.9|115.4|115.95|115.45|116.18|115.68|115.85|115.35|238
1736134500000|2025-01-06 03:35:00|115.96|115.46|115.86|115.36|116.01|115.51|115.81|115.31|149
1736134800000|2025-01-06 03:40:00|115.85|115.35|116.02|115.52|116.04|115.54|115.78|115.28|162
1736135100000|2025-01-06 03:45:00|116.03|115.53|115.68|115.18|116.07|115.57|115.68|115.18|240
1736135400000|2025-01-06 03:50:00|115.69|115.19|115.81|115.31|115.87|115.37|115.68|115.18|248
1736135700000|2025-01-06 03:55:00|115.82|115.32|115.8|115.3|115.92|115.42|115.71|115.21|194
1736136000000|2025-01-06 04:00:00|115.81|115.31|115.91|115.41|116.04|115.54|115.81|115.31|145
1736136300000|2025-01-06 04:05:00|115.92|115.42|116.1|115.6|116.1|115.6|115.89|115.39|205
1736136600000|2025-01-06 04:10:00|116.09|115.59|116.06|115.56|116.13|115.63|116.02|115.52|125
1736136900000|2025-01-06 04:15:00|116.04|115.54|116.14|115.64|116.21|115.71|115.86|115.36|217
1736137200000|2025-01-06 04:20:00|116.15|115.65|116.07|115.57|116.16|115.66|116.05|115.55|64
1736137500000|2025-01-06 04:25:00|116.08|115.58|115.73|115.23|116.13|115.63|115.72|115.22|108
1736137800000|2025-01-06 04:30:00|115.74|115.24|115.7|115.2|115.77|115.27|115.68|115.18|91
1736138100000|2025-01-06 04:35:00|115.71|115.21|115.5|115|115.76|115.26|115.47|114.97|131
1736138400000|2025-01-06 04:40:00|115.48|114.98|115.37|114.87|115.48|114.98|115.36|114.86|109
1736138700000|2025-01-06 04:45:00|115.38|114.88|115.36|114.86|115.58|115.08|115.36|114.86|188
1736139000000|2025-01-06 04:50:00|115.37|114.87|115.41|114.91|115.56|115.06|115.29|114.79|259
1736139300000|2025-01-06 04:55:00|115.4|114.9|115.59|115.09|115.64|115.14|115.38|114.88|167
1736139600000|2025-01-06 05:00:00|115.6|115.1|115.44|114.94|115.73|115.23|115.42|114.92|179
1736139900000|2025-01-06 05:05:00|115.45|114.95|115.49|114.99|115.63|115.13|115.43|114.93|223
1736140200000|2025-01-06 05:10:00|115.5|115|115.11|114.61|115.53|115.03|115.05|114.55|161
1736140500000|2025-01-06 05:15:00|115.13|114.63|114.96|114.46|115.22|114.72|114.88|114.38|180
1736140800000|2025-01-06 05:20:00|114.97|114.47|115.2|114.7|115.24|114.74|114.96|114.46|252
1736141100000|2025-01-06 05:25:00|115.21|114.71|115.36|114.86|115.36|114.86|115.04|114.54|124
1736141400000|2025-01-06 05:30:00|115.38|114.88|115.2|114.7|115.45|114.95|115.17|114.67|186
1736141700000|2025-01-06 05:35:00|115.21|114.71|115.01|114.51|115.24|114.74|115|114.5|201
1736142000000|2025-01-06 05:40:00|115.02|114.52|115.04|114.54|115.16|114.66|114.98|114.48|112
1736142300000|2025-01-06 05:45:00|115.08|114.58|115.1|114.6|115.36|114.86|115.05|114.55|182
1736142600000|2025-01-06 05:50:00|115.11|114.61|115.05|114.55|115.13|114.63|114.94|114.44|204
1736142900000|2025-01-06 05:55:00|115.06|114.56|115.09|114.59|115.11|114.61|114.95|114.45|113
1736143200000|2025-01-06 06:00:00|115.1|114.6|115.32|114.82|115.35|114.85|115.03|114.53|172
1736143500000|2025-01-06 06:05:00|115.36|114.86|115.07|114.57|115.37|114.87|115|114.5|138
1736143800000|2025-01-06 06:10:00|115.08|114.58|114.88|114.38|115.13|114.63|114.88|114.38|195
1736144100000|2025-01-06 06:15:00|114.84|114.34|114.82|114.32|114.89|114.39|114.78|114.28|87
1736144400000|2025-01-06 06:20:00|114.83|114.33|114.76|114.26|114.9|114.4|114.76|114.26|99
1736144700000|2025-01-06 06:25:00|114.75|114.25|114.61|114.11|114.75|114.25|114.61|114.11|79
1736145000000|2025-01-06 06:30:00|114.62|114.12|114.58|114.08|114.65|114.15|114.5|114|105
1736145300000|2025-01-06 06:35:00|114.59|114.09|114.91|114.41|114.93|114.43|114.58|114.08|176
1736145600000|2025-01-06 06:40:00|114.92|114.42|114.94|114.44|115.05|114.55|114.92|114.42|149
1736145900000|2025-01-06 06:45:00|114.93|114.43|114.97|114.47|115.04|114.54|114.93|114.43|100
1736146200000|2025-01-06 06:50:00|114.96|114.46|114.82|114.32|114.97|114.47|114.68|114.18|144
1736146500000|2025-01-06 06:55:00|114.81|114.31|114.62|114.12|114.81|114.31|114.5|114|176
1736146800000|2025-01-06 07:00:00|114.61|114.11|114.46|113.96|114.88|114.38|114.46|113.96|232
1736147100000|2025-01-06 07:05:00|114.47|113.97|114.18|113.68|114.55|114.05|114.18|113.68|203
1736147400000|2025-01-06 07:10:00|114.15|113.65|114.11|113.61|114.24|113.74|114.08|113.58|90
1736147700000|2025-01-06 07:15:00|114.09|113.59|113.66|113.16|114.13|113.63|113.52|113.02|166
1736148000000|2025-01-06 07:20:00|113.68|113.18|113.87|113.37|113.87|113.37|113.66|113.16|161
1736148300000|2025-01-06 07:25:00|113.86|113.36|113.76|113.26|113.87|113.37|113.74|113.24|261
1736148600000|2025-01-06 07:30:00|113.77|113.27|113.9|113.4|113.94|113.44|113.76|113.26|216
1736148900000|2025-01-06 07:35:00|113.89|113.39|113.65|113.15|113.91|113.41|113.65|113.15|230
1736149200000|2025-01-06 07:40:00|113.66|113.16|113.77|113.27|113.82|113.32|113.51|113.01|176
1736149500000|2025-01-06 07:45:00|113.78|113.28|113.88|113.38|113.91|113.41|113.77|113.27|81
1736149800000|2025-01-06 07:50:00|113.87|113.37|113.72|113.22|113.91|113.41|113.72|113.22|125
1736150100000|2025-01-06 07:55:00|113.73|113.23|113.81|113.31|113.82|113.32|113.65|113.15|190
1736150400000|2025-01-06 08:00:00|113.8|113.3|113.86|113.36|113.92|113.42|113.79|113.29|77
1736150700000|2025-01-06 08:05:00|113.89|113.39|114.13|113.63|114.24|113.74|113.89|113.39|151
1736151000000|2025-01-06 08:10:00|114.12|113.62|114.2|113.7|114.23|113.73|114.11|113.61|116
1736151300000|2025-01-06 08:15:00|114.34|113.84|114.34|113.84|114.46|113.96|114.3|113.8|51
1736151600000|2025-01-06 08:20:00|114.35|113.85|114.31|113.81|114.45|113.95|114.26|113.76|87
1736151900000|2025-01-06 08:25:00|114.3|113.8|114.24|113.74|114.39|113.89|114.22|113.72|119
1736152200000|2025-01-06 08:30:00|114.09|113.59|113.63|113.13|114.09|113.59|113.61|113.11|133
1736152500000|2025-01-06 08:35:00|113.58|113.08|113.67|113.17|113.71|113.21|113.48|112.98|165
1736152800000|2025-01-06 08:40:00|113.68|113.18|113.43|112.93|113.71|113.21|113.27|112.77|177
1736153100000|2025-01-06 08:45:00|113.44|112.94|113.38|112.88|113.45|112.95|113.27|112.77|231
1736153400000|2025-01-06 08:50:00|113.39|112.89|113.37|112.87|113.6|113.1|113.36|112.86|74
1736153700000|2025-01-06 08:55:00|113.42|112.92|113.22|112.72|113.46|112.96|113.22|112.72|81
1736154000000|2025-01-06 09:00:00|113.34|112.84|113.59|113.09|113.6|113.1|113.33|112.83|137
1736154300000|2025-01-06 09:05:00|113.58|113.08|113.54|113.04|113.63|113.13|113.44|112.94|114
1736154600000|2025-01-06 09:10:00|113.55|113.05|113.56|113.06|113.65|113.15|113.5|113|134
1736154900000|2025-01-06 09:15:00|113.46|112.96|113.27|112.77|113.48|112.98|113.26|112.76|132
1736155200000|2025-01-06 09:20:00|113.28|112.78|113.19|112.69|113.3|112.8|113.17|112.67|33
1736155500000|2025-01-06 09:25:00|113.2|112.7|112.98|112.48|113.22|112.72|112.89|112.39|49
1736155800000|2025-01-06 09:30:00|112.97|112.47|113.17|112.67|113.19|112.69|112.86|112.36|71
1736156100000|2025-01-06 09:35:00|113.16|112.66|113.05|112.55|113.18|112.68|112.94|112.44|163
1736156400000|2025-01-06 09:40:00|113.07|112.57|113.01|112.51|113.15|112.65|112.99|112.49|86
1736156700000|2025-01-06 09:45:00|113.02|112.52|113.07|112.57|113.08|112.58|112.95|112.45|80
1736157000000|2025-01-06 09:50:00|113.06|112.56|112.87|112.37|113.08|112.58|112.86|112.36|110
1736157300000|2025-01-06 09:55:00|112.88|112.38|113.17|112.67|113.17|112.67|112.88|112.38|55
1736157600000|2025-01-06 10:00:00|113.19|112.69|113.15|112.65|113.33|112.83|113.09|112.59|90
1736157900000|2025-01-06 10:05:00|113.17|112.67|112.97|112.47|113.18|112.68|112.9|112.4|188
1736158200000|2025-01-06 10:10:00|112.95|112.45|113.12|112.62|113.16|112.66|112.92|112.42|117
1736158500000|2025-01-06 10:15:00|113.13|112.63|113.29|112.79|113.29|112.79|113.1|112.6|57
1736158800000|2025-01-06 10:20:00|113.3|112.8|113.46|112.96|113.49|112.99|113.23|112.73|65
1736159100000|2025-01-06 10:25:00|113.45|112.95|113.27|112.77|113.49|112.99|113.23|112.73|149
1736159400000|2025-01-06 10:30:00|113.28|112.78|113.3|112.8|113.33|112.83|113.23|112.73|155
1736159700000|2025-01-06 10:35:00|113.36|112.86|113.41|112.91|113.41|112.91|113.23|112.73|130
1736160000000|2025-01-06 10:40:00|113.42|112.92|113.27|112.77|113.46|112.96|113.26|112.76|109
1736160300000|2025-01-06 10:45:00|113.26|112.76|113.54|113.04|113.55|113.05|113.23|112.73|88
1736160600000|2025-01-06 10:50:00|113.55|113.05|113.48|112.98|113.55|113.05|113.38|112.88|135
1736160900000|2025-01-06 10:55:00|113.47|112.97|113.55|113.05|113.55|113.05|113.43|112.93|32
1736161200000|2025-01-06 11:00:00|113.56|113.06|113.28|112.78|113.62|113.12|113.13|112.63|176
1736161500000|2025-01-06 11:05:00|113.27|112.77|113.46|112.96|113.47|112.97|113.22|112.72|129
1736161800000|2025-01-06 11:10:00|113.47|112.97|113.49|112.99|113.57|113.07|113.41|112.91|122
1736162100000|2025-01-06 11:15:00|113.48|112.98|113.74|113.24|113.74|113.24|113.48|112.98|130
1736162400000|2025-01-06 11:20:00|113.73|113.23|113.84|113.34|113.86|113.36|113.65|113.15|111
1736162700000|2025-01-06 11:25:00|113.85|113.35|113.92|113.42|114.08|113.58|113.85|113.35|99
1736163000000|2025-01-06 11:30:00|114.01|113.51|114.05|113.55|114.13|113.63|113.97|113.47|167
1736163300000|2025-01-06 11:35:00|114.04|113.54|114.03|113.53|114.23|113.73|114.02|113.52|241
1736163600000|2025-01-06 11:40:00|114.02|113.52|113.89|113.39|114.03|113.53|113.88|113.38|186
1736163900000|2025-01-06 11:45:00|113.9|113.4|113.78|113.28|113.93|113.43|113.75|113.25|218
1736164200000|2025-01-06 11:50:00|113.79|113.29|114|113.5|114.06|113.56|113.78|113.28|168
1736164500000|2025-01-06 11:55:00|113.99|113.49|113.9|113.4|113.99|113.49|113.87|113.37|155
1736164800000|2025-01-06 12:00:00|113.81|113.31|113.83|113.33|113.93|113.43|113.79|113.29|55
1736165100000|2025-01-06 12:05:00|113.82|113.32|113.66|113.16|113.93|113.43|113.65|113.15|142
1736165400000|2025-01-06 12:10:00|113.65|113.15|113.67|113.17|113.77|113.27|113.62|113.12|128
1736165700000|2025-01-06 12:15:00|113.65|113.15|113.17|112.67|113.65|113.15|113.17|112.67|112
1736166000000|2025-01-06 12:20:00|113.18|112.68|113.36|112.86|113.38|112.88|113.09|112.59|177
1736166300000|2025-01-06 12:25:00|113.37|112.87|113.37|112.87|113.41|112.91|113.3|112.8|76
1736166600000|2025-01-06 12:30:00|113.34|112.84|113.02|112.52|113.34|112.84|112.98|112.48|166
1736166900000|2025-01-06 12:35:00|113.03|112.53|113.14|112.64|113.21|112.71|113.01|112.51|86
1736167200000|2025-01-06 12:40:00|113.1|112.6|113.33|112.83|113.34|112.84|113.04|112.54|117
1736167500000|2025-01-06 12:45:00|113.41|112.91|113.03|112.53|113.44|112.94|112.98|112.48|128
1736167800000|2025-01-06 12:50:00|113.02|112.52|112.84|112.34|113.08|112.58|112.76|112.26|131
1736168100000|2025-01-06 12:55:00|112.85|112.35|112.75|112.25|112.88|112.38|112.7|112.2|122
1736168400000|2025-01-06 13:00:00|112.67|112.17|112.6|112.1|112.76|112.26|112.59|112.09|136
1736168700000|2025-01-06 13:05:00|112.58|112.08|112.42|111.92|112.59|112.09|112.29|111.79|194
1736169000000|2025-01-06 13:10:00|112.37|111.87|111.97|111.47|112.42|111.92|111.96|111.46|136
1736169300000|2025-01-06 13:15:00|112.02|111.52|112.11|111.61|112.22|111.72|111.87|111.37|262
1736169600000|2025-01-06 13:20:00|112.12|111.62|112.53|112.03|112.53|112.03|112.12|111.62|201
1736169900000|2025-01-06 13:25:00|112.54|112.04|112.6|112.1|112.67|112.17|112.46|111.96|174
1736170200000|2025-01-06 13:30:00|112.61|112.11|112.68|112.18|112.84|112.34|112.6|112.1|171
1736170500000|2025-01-06 13:35:00|112.66|112.16|112.66|112.16|112.82|112.32|112.62|112.12|143
1736170800000|2025-01-06 13:40:00|112.67|112.17|112.77|112.27|112.83|112.33|112.57|112.07|144
1736171100000|2025-01-06 13:45:00|112.76|112.26|113.04|112.54|113.05|112.55|112.68|112.18|137
1736171400000|2025-01-06 13:50:00|113.03|112.53|113.14|112.64|113.21|112.71|113.02|112.52|115
1736171700000|2025-01-06 13:55:00|113.12|112.62|113.16|112.66|113.16|112.66|113.07|112.57|117
1736172000000|2025-01-06 14:00:00|113.03|112.53|113.03|112.53|113.05|112.55|112.92|112.42|135
1736172300000|2025-01-06 14:05:00|112.97|112.47|112.73|112.23|112.97|112.47|112.71|112.21|235
1736172600000|2025-01-06 14:10:00|112.71|112.21|112.7|112.2|112.71|112.21|112.66|112.16|23
1736172900000|2025-01-06 14:15:00|112.71|112.21|112.16|111.66|112.71|112.21|112.14|111.64|371
1736173200000|2025-01-06 14:20:00|112.14|111.64|112.21|111.71|112.47|111.97|112.1|111.6|186
1736173500000|2025-01-06 14:25:00|112.22|111.72|112.69|112.19|112.71|112.21|112.22|111.72|160
1736173800000|2025-01-06 14:30:00|112.7|112.2|112.87|112.37|112.9|112.4|112.54|112.04|202
1736174100000|2025-01-06 14:35:00|112.86|112.36|112.45|111.95|112.89|112.39|112.43|111.93|338
1736174400000|2025-01-06 14:40:00|112.46|111.96|112.79|112.29|113.07|112.57|112.46|111.96|337
1736174700000|2025-01-06 14:45:00|112.8|112.3|113.88|113.38|114.08|113.58|112.8|112.3|367
1736175000000|2025-01-06 14:50:00|113.89|113.39|114.4|113.9|114.55|114.05|113.78|113.28|586
1736175300000|2025-01-06 14:55:00|114.41|113.91|114.24|113.74|114.88|114.38|114.06|113.56|480
1736175600000|2025-01-06 15:00:00|114.23|113.73|114.8|114.3|114.83|114.33|113.8|113.3|587
1736175900000|2025-01-06 15:05:00|114.81|114.31|115.08|114.58|115.11|114.61|114.69|114.19|382
1736176200000|2025-01-06 15:10:00|115.09|114.59|115.25|114.75|115.25|114.75|114.84|114.34|290
1736176500000|2025-01-06 15:15:00|115.3|114.8|115.45|114.95|115.46|114.96|114.91|114.41|330
1736176800000|2025-01-06 15:20:00|115.46|114.96|115.18|114.68|115.46|114.96|115.11|114.61|356
1736177100000|2025-01-06 15:25:00|115.19|114.69|115.45|114.95|115.46|114.96|115.19|114.69|184
1736177400000|2025-01-06 15:30:00|115.46|114.96|115.23|114.73|115.58|115.08|115.14|114.64|228
1736177700000|2025-01-06 15:35:00|115.22|114.72|115.23|114.73|115.55|115.05|115.1|114.6|301
1736178000000|2025-01-06 15:40:00|115.24|114.74|115.05|114.55|115.31|114.81|115|114.5|281
1736178300000|2025-01-06 15:45:00|115.06|114.56|114.64|114.14|115.08|114.58|114.48|113.98|277
1736178600000|2025-01-06 15:50:00|114.63|114.13|114.97|114.47|115.02|114.52|114.6|114.1|249
1736178900000|2025-01-06 15:55:00|114.92|114.42|114.65|114.15|114.92|114.42|114.57|114.07|267
1736179200000|2025-01-06 16:00:00|114.66|114.16|115.09|114.59|115.17|114.67|114.66|114.16|343
1736179500000|2025-01-06 16:05:00|115.14|114.64|116.53|116.03|116.54|116.04|115.11|114.61|216
1736179800000|2025-01-06 16:10:00|116.51|116.01|116.48|115.98|116.74|116.24|116.36|115.86|245
1736180100000|2025-01-06 16:15:00|116.58|116.08|116.06|115.56|116.73|116.23|116.02|115.52|354
1736180400000|2025-01-06 16:20:00|116.04|115.54|116.5|116|116.51|116.01|116.02|115.52|179
1736180700000|2025-01-06 16:25:00|116.51|116.01|116.47|115.97|116.51|116.01|116.35|115.85|179
1736181000000|2025-01-06 16:30:00|116.38|115.88|117.09|116.59|117.55|117.05|116.38|115.88|328
1736181300000|2025-01-06 16:35:00|117.08|116.58|117.17|116.67|117.33|116.83|116.97|116.47|173
1736181600000|2025-01-06 16:40:00|117.16|116.66|116.54|116.04|117.16|116.66|116.54|116.04|129
1736181900000|2025-01-06 16:45:00|116.52|116.02|115.69|115.19|116.52|116.02|115.42|114.92|138
1736182200000|2025-01-06 16:50:00|115.71|115.21|116.37|115.87|116.46|115.96|115.71|115.21|175
1736182500000|2025-01-06 16:55:00|116.39|115.89|116.29|115.79|116.43|115.93|116.28|115.78|62
1736182800000|2025-01-06 17:00:00|116.28|115.78|115.68|115.18|116.28|115.78|115.65|115.15|232
1736183100000|2025-01-06 17:05:00|115.67|115.17|115.71|115.21|115.8|115.3|115.36|114.86|328
1736183400000|2025-01-06 17:10:00|115.7|115.2|115.51|115.01|115.7|115.2|115.42|114.92|229
1736183700000|2025-01-06 17:15:00|115.52|115.02|115.37|114.87|115.74|115.24|115.22|114.72|228
1736184000000|2025-01-06 17:20:00|115.36|114.86|115.97|115.47|116.09|115.59|115.35|114.85|189
1736184300000|2025-01-06 17:25:00|115.98|115.48|116.03|115.53|116.12|115.62|115.9|115.4|137
1736184600000|2025-01-06 17:30:00|116.07|115.57|116.03|115.53|116.19|115.69|115.96|115.46|242
1736184900000|2025-01-06 17:35:00|116.02|115.52|115.27|114.77|116.03|115.53|115.22|114.72|249
1736185200000|2025-01-06 17:40:00|115.28|114.78|114.8|114.3|115.31|114.81|114.55|114.05|304
1736185500000|2025-01-06 17:45:00|114.79|114.29|115.08|114.58|115.29|114.79|114.66|114.16|363
1736185800000|2025-01-06 17:50:00|115.1|114.6|114.92|114.42|115.1|114.6|114.8|114.3|140
1736186100000|2025-01-06 17:55:00|114.93|114.43|114.96|114.46|114.99|114.49|114.92|114.42|55
1736186400000|2025-01-06 18:00:00|114.9|114.4|114.42|113.92|114.9|114.4|114.38|113.88|160
1736186700000|2025-01-06 18:05:00|114.41|113.91|114.76|114.26|114.76|114.26|114.29|113.79|92
1736187000000|2025-01-06 18:10:00|114.79|114.29|115.01|114.51|115.04|114.54|114.75|114.25|58
1736187300000|2025-01-06 18:15:00|115.06|114.56|115.2|114.7|115.2|114.7|114.88|114.38|84
1736187600000|2025-01-06 18:20:00|115.18|114.68|115.06|114.56|115.33|114.83|115.05|114.55|115
1736187900000|2025-01-06 18:25:00|115.05|114.55|115.17|114.67|115.27|114.77|115.05|114.55|101
1736188200000|2025-01-06 18:30:00|115.09|114.59|114.84|114.34|115.19|114.69|114.72|114.22|140
1736188500000|2025-01-06 18:35:00|114.85|114.35|115.13|114.63|115.13|114.63|114.85|114.35|74
1736188800000|2025-01-06 18:40:00|115.04|114.54|115.13|114.63|115.14|114.64|114.91|114.41|65
1736189100000|2025-01-06 18:45:00|115.08|114.58|114.73|114.23|115.14|114.64|114.73|114.23|229
1736189400000|2025-01-06 18:50:00|114.72|114.22|115.01|114.51|115.09|114.59|114.71|114.21|169
1736189700000|2025-01-06 18:55:00|115|114.5|114.96|114.46|115.06|114.56|114.96|114.46|71
1736190000000|2025-01-06 19:00:00|114.89|114.39|114.75|114.25|114.89|114.39|114.66|114.16|145
1736190300000|2025-01-06 19:05:00|114.74|114.24|114.93|114.43|115.08|114.58|114.74|114.24|102
1736190600000|2025-01-06 19:10:00|114.89|114.39|114.97|114.47|114.99|114.49|114.79|114.29|63
1736190900000|2025-01-06 19:15:00|115.04|114.54|115.32|114.82|115.34|114.84|115|114.5|131
1736191200000|2025-01-06 19:20:00|115.31|114.81|115.28|114.78|115.31|114.81|115.1|114.6|204
1736191500000|2025-01-06 19:25:00|115.27|114.77|115.36|114.86|115.37|114.87|115.08|114.58|99
1736191800000|2025-01-06 19:30:00|115.35|114.85|115.28|114.78|115.38|114.88|115.28|114.78|98
1736192100000|2025-01-06 19:35:00|115.29|114.79|115.38|114.88|115.39|114.89|115.19|114.69|87
1736192400000|2025-01-06 19:40:00|115.37|114.87|115.4|114.9|115.41|114.91|115.37|114.87|37
1736192700000|2025-01-06 19:45:00|115.3|114.8|115.06|114.56|115.34|114.84|115.05|114.55|33
1736193000000|2025-01-06 19:50:00|115.09|114.59|115.08|114.58|115.19|114.69|115.05|114.55|77
1736193300000|2025-01-06 19:55:00|115.06|114.56|114.87|114.37|115.06|114.56|114.86|114.36|103
1736193600000|2025-01-06 20:00:00|114.86|114.36|114.9|114.4|114.93|114.43|114.84|114.34|159
1736193900000|2025-01-06 20:05:00|114.88|114.38|114.71|114.21|114.88|114.38|114.67|114.17|129
1736194200000|2025-01-06 20:10:00|114.7|114.2|114.85|114.35|114.91|114.41|114.7|114.2|83
1736194500000|2025-01-06 20:15:00|114.81|114.31|114.82|114.32|114.84|114.34|114.75|114.25|81
1736194800000|2025-01-06 20:20:00|114.81|114.31|114.63|114.13|114.86|114.36|114.4|113.9|180
1736195100000|2025-01-06 20:25:00|114.61|114.11|114.45|113.95|114.63|114.13|114.44|113.94|180
1736195400000|2025-01-06 20:30:00|114.46|113.96|114.56|114.06|114.57|114.07|114.4|113.9|163
1736195700000|2025-01-06 20:35:00|114.55|114.05|114.32|113.82|114.55|114.05|114.25|113.75|241
1736196000000|2025-01-06 20:40:00|114.33|113.83|114.19|113.69|114.34|113.84|114.03|113.53|142
1736196300000|2025-01-06 20:45:00|114.2|113.7|113.87|113.37|114.27|113.77|113.82|113.32|287
1736196600000|2025-01-06 20:50:00|113.89|113.39|114.25|113.75|114.39|113.89|113.86|113.36|328
1736196900000|2025-01-06 20:55:00|114.23|113.73|113.99|113.49|114.24|113.74|113.86|113.36|325
1736197200000|2025-01-06 21:00:00|113.98|113.48|113.9|113.4|114.11|113.61|113.85|113.35|310
1736197500000|2025-01-06 21:05:00|113.87|113.37|113.83|113.33|114.07|113.57|113.82|113.32|138
1736197800000|2025-01-06 21:10:00|113.81|113.31|113.79|113.29|113.95|113.45|113.75|113.25|202
1736198100000|2025-01-06 21:15:00|113.77|113.27|113.88|113.38|114.02|113.52|113.77|113.27|110
1736198400000|2025-01-06 21:20:00|113.86|113.36|113.41|112.91|113.93|113.43|113.37|112.87|214
1736198700000|2025-01-06 21:25:00|113.42|112.92|113.51|113.01|113.62|113.12|113.37|112.87|225
1736199000000|2025-01-06 21:30:00|113.62|113.12|113.92|113.42|114.05|113.55|113.6|113.1|177
1736199300000|2025-01-06 21:35:00|113.94|113.44|113.71|113.21|113.94|113.44|113.48|112.98|223
1736199600000|2025-01-06 21:40:00|113.7|113.2|113.61|113.11|113.71|113.21|113.57|113.07|192
1736199900000|2025-01-06 21:45:00|113.62|113.12|113.9|113.4|113.92|113.42|113.61|113.11|122
1736200200000|2025-01-06 21:50:00|113.91|113.41|113.77|113.27|113.93|113.43|113.77|113.27|123
1736200500000|2025-01-06 21:55:00|113.78|113.28|113.45|112.95|113.78|113.28|113.45|112.95|131
1736200800000|2025-01-06 22:00:00|113.46|112.96|113.51|113.01|113.61|113.11|113.46|112.96|101
1736201100000|2025-01-06 22:05:00|113.5|113|113.7|113.2|113.77|113.27|113.46|112.96|97
1736201400000|2025-01-06 22:10:00|113.69|113.19|113.39|112.89|113.69|113.19|113.38|112.88|50
1736201700000|2025-01-06 22:15:00|113.4|112.9|113.68|113.18|113.72|113.22|113.4|112.9|93
1736202000000|2025-01-06 22:20:00|113.69|113.19|113.74|113.24|113.74|113.24|113.58|113.08|35
1736202300000|2025-01-06 22:25:00|113.75|113.25|113.77|113.27|113.78|113.28|113.62|113.12|91
1736202600000|2025-01-06 22:30:00|113.76|113.26|114.11|113.61|114.11|113.61|113.76|113.26|62
1736202900000|2025-01-06 22:35:00|114.1|113.6|114.01|113.51|114.18|113.68|114|113.5|68
1736203200000|2025-01-06 22:40:00|114|113.5|113.89|113.39|114.01|113.51|113.88|113.38|52
1736203500000|2025-01-06 22:45:00|113.88|113.38|113.82|113.32|113.89|113.39|113.82|113.32|19
1736203800000|2025-01-06 22:50:00|113.81|113.31|113.8|113.3|113.83|113.33|113.78|113.28|47
1736204100000|2025-01-06 22:55:00|113.81|113.31|113.8|113.3|113.91|113.41|113.8|113.3|45
1736204400000|2025-01-06 23:00:00|113.79|113.29|113.64|113.14|113.81|113.31|113.49|112.99|199
1736204700000|2025-01-06 23:05:00|113.62|113.12|113.7|113.2|113.76|113.26|113.45|112.95|192
1736205000000|2025-01-06 23:10:00|113.72|113.22|113.69|113.19|113.75|113.25|113.61|113.11|72
1736205300000|2025-01-06 23:15:00|113.7|113.2|113.78|113.28|113.84|113.34|113.69|113.19|84
1736205600000|2025-01-06 23:20:00|113.8|113.3|113.91|113.41|113.91|113.41|113.78|113.28|30
1736205900000|2025-01-06 23:25:00|113.9|113.4|114.04|113.54|114.05|113.55|113.86|113.36|49
1736206200000|2025-01-06 23:30:00|114.05|113.55|114.01|113.51|114.23|113.73|113.94|113.44|137
1736206500000|2025-01-06 23:35:00|114|113.5|114.08|113.58|114.11|113.61|113.93|113.43|126
1736206800000|2025-01-06 23:40:00|114.07|113.57|114.18|113.68|114.25|113.75|114.07|113.57|70
1736207100000|2025-01-06 23:45:00|114.19|113.69|114.22|113.72|114.22|113.72|114.18|113.68|72
1736207400000|2025-01-06 23:50:00|114.23|113.73|114.31|113.81|114.31|113.81|114.2|113.7|56
1736207700000|2025-01-06 23:55:00|114.28|113.78|114.31|113.81|114.31|113.81|114.26|113.76|32
1736208000000|2025-01-07 00:00:00|114.3|113.8|113.82|113.32|114.31|113.81|113.82|113.32|136
1736208300000|2025-01-07 00:05:00|113.83|113.33|113.82|113.32|113.88|113.38|113.82|113.32|67
1736208600000|2025-01-07 00:10:00|113.83|113.33|113.95|113.45|113.95|113.45|113.82|113.32|152
1736208900000|2025-01-07 00:15:00|113.94|113.44|113.97|113.47|113.97|113.47|113.65|113.15|204
1736209200000|2025-01-07 00:20:00|113.98|113.48|113.93|113.43|114.14|113.64|113.85|113.35|174
1736209500000|2025-01-07 00:25:00|113.92|113.42|114.1|113.6|114.15|113.65|113.92|113.42|137
1736209800000|2025-01-07 00:30:00|114.09|113.59|114.17|113.67|114.19|113.69|113.92|113.42|255
1736210100000|2025-01-07 00:35:00|114.18|113.68|114.32|113.82|114.39|113.89|114.17|113.67|254
1736210400000|2025-01-07 00:40:00|114.31|113.81|114.07|113.57|114.33|113.83|114.03|113.53|206
1736210700000|2025-01-07 00:45:00|114.07|113.57|114.21|113.71|114.26|113.76|113.96|113.46|187
1736211000000|2025-01-07 00:50:00|114.22|113.72|114.24|113.74|114.29|113.79|114.15|113.65|140
1736211300000|2025-01-07 00:55:00|114.22|113.72|114|113.5|114.23|113.73|113.96|113.46|146
1736211600000|2025-01-07 01:00:00|113.97|113.47|113.66|113.16|114.07|113.57|113.6|113.1|155
1736211900000|2025-01-07 01:05:00|113.65|113.15|113.89|113.39|113.94|113.44|113.61|113.11|240
1736212200000|2025-01-07 01:10:00|113.88|113.38|113.97|113.47|113.98|113.48|113.75|113.25|150
1736212500000|2025-01-07 01:15:00|113.98|113.48|114.24|113.74|114.39|113.89|113.98|113.48|169
1736212800000|2025-01-07 01:20:00|114.25|113.75|114.44|113.94|114.44|113.94|114.2|113.7|111
1736213100000|2025-01-07 01:25:00|114.47|113.97|114.34|113.84|114.55|114.05|114.31|113.81|79
1736213400000|2025-01-07 01:30:00|114.33|113.83|114.56|114.06|114.56|114.06|114.3|113.8|185
1736213700000|2025-01-07 01:35:00|114.55|114.05|114.78|114.28|114.78|114.28|114.48|113.98|59
1736214000000|2025-01-07 01:40:00|114.77|114.27|115.1|114.6|115.13|114.63|114.77|114.27|86
1736214300000|2025-01-07 01:45:00|115.09|114.59|114.97|114.47|115.12|114.62|114.79|114.29|237
1736214600000|2025-01-07 01:50:00|114.96|114.46|114.93|114.43|115.01|114.51|114.86|114.36|82
1736214900000|2025-01-07 01:55:00|114.9|114.4|114.8|114.3|114.92|114.42|114.71|114.21|91
1736215200000|2025-01-07 02:00:00|114.81|114.31|114.48|113.98|114.89|114.39|114.48|113.98|191
1736215500000|2025-01-07 02:05:00|114.46|113.96|114.7|114.2|114.76|114.26|114.35|113.85|178
1736215800000|2025-01-07 02:10:00|114.71|114.21|114.86|114.36|115|114.5|114.65|114.15|220
1736216100000|2025-01-07 02:15:00|114.88|114.38|114.39|113.89|114.94|114.44|114.35|113.85|196
1736216400000|2025-01-07 02:20:00|114.4|113.9|113.89|113.39|114.42|113.92|113.77|113.27|169
1736216700000|2025-01-07 02:25:00|113.9|113.4|113.86|113.36|114.08|113.58|113.84|113.34|174
1736217000000|2025-01-07 02:30:00|113.87|113.37|113.87|113.37|114.04|113.54|113.83|113.33|259
1736217300000|2025-01-07 02:35:00|113.88|113.38|113.98|113.48|114.07|113.57|113.88|113.38|162
1736217600000|2025-01-07 02:40:00|113.99|113.49|113.9|113.4|114.02|113.52|113.89|113.39|103
1736217900000|2025-01-07 02:45:00|113.89|113.39|113.47|112.97|113.92|113.42|113.47|112.97|50
1736218200000|2025-01-07 02:50:00|113.43|112.93|113.44|112.94|113.62|113.12|113.41|112.91|132
1736218500000|2025-01-07 02:55:00|113.42|112.92|113.42|112.92|113.47|112.97|113.37|112.87|90
1736218800000|2025-01-07 03:00:00|113.43|112.93|113.39|112.89|113.49|112.99|113.14|112.64|171
1736219100000|2025-01-07 03:05:00|113.4|112.9|113.41|112.91|113.49|112.99|113.14|112.64|189
1736219400000|2025-01-07 03:10:00|113.4|112.9|113.26|112.76|113.49|112.99|113.26|112.76|217
1736219700000|2025-01-07 03:15:00|113.27|112.77|113.4|112.9|113.41|112.91|113.19|112.69|114
1736220000000|2025-01-07 03:20:00|113.41|112.91|113.37|112.87|113.42|112.92|113.29|112.79|153
1736220300000|2025-01-07 03:25:00|113.36|112.86|113.33|112.83|113.38|112.88|113.22|112.72|67
1736220600000|2025-01-07 03:30:00|113.32|112.82|113.41|112.91|113.42|112.92|113.25|112.75|102
1736220900000|2025-01-07 03:35:00|113.4|112.9|113.28|112.78|113.43|112.93|113.25|112.75|131
1736221200000|2025-01-07 03:40:00|113.27|112.77|113.26|112.76|113.37|112.87|113.25|112.75|66
1736221500000|2025-01-07 03:45:00|113.28|112.78|113.29|112.79|113.36|112.86|113.18|112.68|152
1736221800000|2025-01-07 03:50:00|113.3|112.8|113.41|112.91|113.44|112.94|113.18|112.68|141
1736222100000|2025-01-07 03:55:00|113.42|112.92|113.6|113.1|113.69|113.19|113.42|112.92|160
1736222400000|2025-01-07 04:00:00|113.61|113.11|113.84|113.34|113.91|113.41|113.61|113.11|107
1736222700000|2025-01-07 04:05:00|113.83|113.33|114.02|113.52|114.04|113.54|113.74|113.24|78
1736223000000|2025-01-07 04:10:00|114.01|113.51|113.96|113.46|114.17|113.67|113.79|113.29|138
1736223300000|2025-01-07 04:15:00|113.91|113.41|113.33|112.83|113.91|113.41|113.33|112.83|114
1736223600000|2025-01-07 04:20:00|113.35|112.85|113.29|112.79|113.38|112.88|113.29|112.79|118
1736223900000|2025-01-07 04:25:00|113.24|112.74|113.26|112.76|113.26|112.76|113.16|112.66|70
1736224200000|2025-01-07 04:30:00|113.27|112.77|113.29|112.79|113.46|112.96|113.22|112.72|146
1736224500000|2025-01-07 04:35:00|113.31|112.81|113.32|112.82|113.43|112.93|113.31|112.81|114
1736224800000|2025-01-07 04:40:00|113.33|112.83|113.21|112.71|113.34|112.84|113.16|112.66|164
1736225100000|2025-01-07 04:45:00|113.2|112.7|113.01|112.51|113.21|112.71|112.92|112.42|107
1736225400000|2025-01-07 04:50:00|113|112.5|113.01|112.51|113.04|112.54|112.95|112.45|92
1736225700000|2025-01-07 04:55:00|113|112.5|112.92|112.42|113.02|112.52|112.92|112.42|40
1736226000000|2025-01-07 05:00:00|112.9|112.4|112.97|112.47|112.97|112.47|112.69|112.19|39
1736226300000|2025-01-07 05:05:00|112.95|112.45|112.91|112.41|113|112.5|112.84|112.34|79
1736226600000|2025-01-07 05:10:00|112.92|112.42|112.81|112.31|112.95|112.45|112.74|112.24|89
1736226900000|2025-01-07 05:15:00|112.79|112.29|112.97|112.47|112.97|112.47|112.74|112.24|94
1736227200000|2025-01-07 05:20:00|112.94|112.44|112.75|112.25|112.96|112.46|112.69|112.19|80
1736227500000|2025-01-07 05:25:00|112.77|112.27|112.76|112.26|112.79|112.29|112.71|112.21|111
1736227800000|2025-01-07 05:30:00|112.78|112.28|112.84|112.34|112.84|112.34|112.76|112.26|62
1736228100000|2025-01-07 05:35:00|112.83|112.33|112.88|112.38|112.9|112.4|112.78|112.28|68
1736228400000|2025-01-07 05:40:00|112.87|112.37|112.79|112.29|112.88|112.38|112.74|112.24|93
1736228700000|2025-01-07 05:45:00|112.89|112.39|113.07|112.57|113.08|112.58|112.89|112.39|88
1736229000000|2025-01-07 05:50:00|113.06|112.56|113.24|112.74|113.24|112.74|113.06|112.56|80
1736229300000|2025-01-07 05:55:00|113.23|112.73|113.23|112.73|113.25|112.75|113.19|112.69|45
1736229600000|2025-01-07 06:00:00|113.19|112.69|112.98|112.48|113.19|112.69|112.98|112.48|118
1736229900000|2025-01-07 06:05:00|112.87|112.37|113.02|112.52|113.02|112.52|112.86|112.36|118
1736230200000|2025-01-07 06:10:00|113.01|112.51|113.07|112.57|113.07|112.57|112.95|112.45|37
1736230500000|2025-01-07 06:15:00|113.08|112.58|113.16|112.66|113.18|112.68|113.08|112.58|93
1736230800000|2025-01-07 06:20:00|113.17|112.67|113.17|112.67|113.22|112.72|113.15|112.65|68
1736231100000|2025-01-07 06:25:00|113.18|112.68|113.37|112.87|113.84|113.34|113.18|112.68|99
1736231400000|2025-01-07 06:30:00|113.36|112.86|113.52|113.02|113.62|113.12|113.27|112.77|87
1736231700000|2025-01-07 06:35:00|113.54|113.04|113.57|113.07|113.64|113.14|113.42|112.92|77
1736232000000|2025-01-07 06:40:00|113.56|113.06|113.58|113.08|113.61|113.11|113.53|113.03|77
1736232300000|2025-01-07 06:45:00|113.57|113.07|113.65|113.15|113.73|113.23|113.55|113.05|122
1736232600000|2025-01-07 06:50:00|113.64|113.14|113.93|113.43|113.94|113.44|113.61|113.11|84
1736232900000|2025-01-07 06:55:00|113.92|113.42|113.88|113.38|113.99|113.49|113.85|113.35|77
1736233200000|2025-01-07 07:00:00|113.86|113.36|114.01|113.51|114.04|113.54|113.78|113.28|78
1736233500000|2025-01-07 07:05:00|114|113.5|113.97|113.47|114.04|113.54|113.92|113.42|76
1736233800000|2025-01-07 07:10:00|113.98|113.48|114.01|113.51|114.03|113.53|113.94|113.44|71
1736234100000|2025-01-07 07:15:00|114|113.5|113.88|113.38|114.09|113.59|113.87|113.37|73
1736234400000|2025-01-07 07:20:00|113.87|113.37|113.74|113.24|113.88|113.38|113.63|113.13|116
1736234700000|2025-01-07 07:25:00|113.73|113.23|113.67|113.17|113.8|113.3|113.62|113.12|85
1736235000000|2025-01-07 07:30:00|113.68|113.18|113.5|113|113.77|113.27|113.46|112.96|86
1736235300000|2025-01-07 07:35:00|113.49|112.99|113.61|113.11|113.61|113.11|113.35|112.85|130
1736235600000|2025-01-07 07:40:00|113.6|113.1|113.4|112.9|113.6|113.1|113.39|112.89|96
1736235900000|2025-01-07 07:45:00|113.48|112.98|113.22|112.72|113.48|112.98|113.22|112.72|72
1736236200000|2025-01-07 07:50:00|113.23|112.73|113.24|112.74|113.28|112.78|113.17|112.67|38
1736236500000|2025-01-07 07:55:00|113.23|112.73|113.24|112.74|113.29|112.79|113.22|112.72|37
1736236800000|2025-01-07 08:00:00|113.19|112.69|113.24|112.74|113.37|112.87|113.15|112.65|96
1736237100000|2025-01-07 08:05:00|113.23|112.73|113.33|112.83|113.35|112.85|113.21|112.71|69
1736237400000|2025-01-07 08:10:00|113.34|112.84|113.19|112.69|113.34|112.84|113.18|112.68|86
1736237700000|2025-01-07 08:15:00|113.18|112.68|113.18|112.68|113.35|112.85|113.14|112.64|67
1736238000000|2025-01-07 08:20:00|113.17|112.67|113.27|112.77|113.34|112.84|113.13|112.63|57
1736238300000|2025-01-07 08:25:00|113.26|112.76|113.21|112.71|113.32|112.82|112.99|112.49|105
1736238600000|2025-01-07 08:30:00|113.22|112.72|113.61|113.11|113.64|113.14|113.22|112.72|109
1736238900000|2025-01-07 08:35:00|113.6|113.1|113.6|113.1|113.67|113.17|113.43|112.93|132
1736239200000|2025-01-07 08:40:00|113.59|113.09|113.59|113.09|113.69|113.19|113.53|113.03|95
1736239500000|2025-01-07 08:45:00|113.69|113.19|113.85|113.35|113.85|113.35|113.57|113.07|89
1736239800000|2025-01-07 08:50:00|113.84|113.34|113.66|113.16|113.84|113.34|113.61|113.11|87
1736240100000|2025-01-07 08:55:00|113.65|113.15|113.66|113.16|113.67|113.17|113.51|113.01|117
1736240400000|2025-01-07 09:00:00|113.56|113.06|113.46|112.96|113.7|113.2|113.41|112.91|115
1736240700000|2025-01-07 09:05:00|113.45|112.95|113.34|112.84|113.45|112.95|113.29|112.79|138
1736241000000|2025-01-07 09:10:00|113.35|112.85|113.39|112.89|113.47|112.97|113.3|112.8|85
1736241300000|2025-01-07 09:15:00|113.38|112.88|113.21|112.71|113.41|112.91|113.21|112.71|95
1736241600000|2025-01-07 09:20:00|113.22|112.72|113.08|112.58|113.22|112.72|112.99|112.49|115
1736241900000|2025-01-07 09:25:00|113.07|112.57|113.12|112.62|113.14|112.64|113|112.5|62
1736242200000|2025-01-07 09:30:00|113.19|112.69|113.11|112.61|113.19|112.69|113.07|112.57|84
1736242500000|2025-01-07 09:35:00|113.1|112.6|113.17|112.67|113.18|112.68|113.02|112.52|110
1736242800000|2025-01-07 09:40:00|113.18|112.68|112.99|112.49|113.19|112.69|112.97|112.47|101
1736243100000|2025-01-07 09:45:00|112.9|112.4|113.03|112.53|113.07|112.57|112.73|112.23|112
1736243400000|2025-01-07 09:50:00|113.05|112.55|113.18|112.68|113.18|112.68|112.98|112.48|122
1736243700000|2025-01-07 09:55:00|113.14|112.64|113.03|112.53|113.15|112.65|113.03|112.53|90
1736244000000|2025-01-07 10:00:00|112.99|112.49|112.69|112.19|112.99|112.49|112.69|112.19|70
1736244300000|2025-01-07 10:05:00|112.71|112.21|112.69|112.19|112.83|112.33|112.69|112.19|71
1736244600000|2025-01-07 10:10:00|112.7|112.2|112.61|112.11|112.77|112.27|112.61|112.11|81
1736244900000|2025-01-07 10:15:00|112.63|112.13|112.62|112.12|112.63|112.13|112.48|111.98|181
1736245200000|2025-01-07 10:20:00|112.61|112.11|112.56|112.06|112.68|112.18|112.49|111.99|99
1736245500000|2025-01-07 10:25:00|112.55|112.05|112.93|112.43|112.95|112.45|112.51|112.01|95
1736245800000|2025-01-07 10:30:00|112.85|112.35|112.7|112.2|112.86|112.36|112.7|112.2|60
1736246100000|2025-01-07 10:35:00|112.69|112.19|112.88|112.38|112.89|112.39|112.69|112.19|30
1736246400000|2025-01-07 10:40:00|112.89|112.39|112.97|112.47|113.06|112.56|112.89|112.39|133
1736246700000|2025-01-07 10:45:00|112.96|112.46|112.96|112.46|112.98|112.48|112.86|112.36|118
1736247000000|2025-01-07 10:50:00|112.97|112.47|112.98|112.48|113.04|112.54|112.92|112.42|147
1736247300000|2025-01-07 10:55:00|112.99|112.49|112.94|112.44|113.08|112.58|112.92|112.42|147
1736247600000|2025-01-07 11:00:00|113.02|112.52|112.98|112.48|113.03|112.53|112.82|112.32|139
1736247900000|2025-01-07 11:05:00|112.97|112.47|112.9|112.4|113.09|112.59|112.89|112.39|140
1736248200000|2025-01-07 11:10:00|112.86|112.36|112.85|112.35|112.93|112.43|112.75|112.25|145
1736248500000|2025-01-07 11:15:00|112.86|112.36|112.91|112.41|113.01|112.51|112.77|112.27|141
1736248800000|2025-01-07 11:20:00|112.9|112.4|112.82|112.32|112.9|112.4|112.78|112.28|135
1736249100000|2025-01-07 11:25:00|112.81|112.31|112.66|112.16|112.82|112.32|112.65|112.15|93
1736249400000|2025-01-07 11:30:00|112.6|112.1|112.11|111.61|112.61|112.11|112.11|111.61|97
1736249700000|2025-01-07 11:35:00|112.1|111.6|111.73|111.23|112.1|111.6|111.51|111.01|162
1736250000000|2025-01-07 11:40:00|111.71|111.21|111.59|111.09|111.73|111.23|111.51|111.01|315
1736250300000|2025-01-07 11:45:00|111.66|111.16|111.28|110.78|111.66|111.16|111.13|110.63|301
1736250600000|2025-01-07 11:50:00|111.29|110.79|111.7|111.2|111.72|111.22|111.15|110.65|301
1736250900000|2025-01-07 11:55:00|111.68|111.18|111.8|111.3|111.98|111.48|111.6|111.1|153
1736251200000|2025-01-07 12:00:00|111.79|111.29|111.81|111.31|111.95|111.45|111.52|111.02|277
1736251500000|2025-01-07 12:05:00|111.82|111.32|111.78|111.28|111.91|111.41|111.78|111.28|163
1736251800000|2025-01-07 12:10:00|111.79|111.29|111.53|111.03|111.89|111.39|111.49|110.99|164
1736252100000|2025-01-07 12:15:00|111.52|111.02|111.43|110.93|111.76|111.26|111.31|110.81|185
1736252400000|2025-01-07 12:20:00|111.44|110.94|111.45|110.95|111.58|111.08|111.38|110.88|166
1736252700000|2025-01-07 12:25:00|111.41|110.91|111.3|110.8|111.52|111.02|111.29|110.79|180
1736253000000|2025-01-07 12:30:00|111.31|110.81|111.58|111.08|111.65|111.15|111.3|110.8|161
1736253300000|2025-01-07 12:35:00|111.59|111.09|111.66|111.16|111.73|111.23|111.58|111.08|134
1736253600000|2025-01-07 12:40:00|111.61|111.11|111.73|111.23|111.77|111.27|111.6|111.1|73
1736253900000|2025-01-07 12:45:00|111.6|111.1|111.38|110.88|111.6|111.1|111.31|110.81|108
1736254200000|2025-01-07 12:50:00|111.39|110.89|110.85|110.35|111.4|110.9|110.57|110.07|132
1736254500000|2025-01-07 12:55:00|110.81|110.31|110.89|110.39|110.92|110.42|110.73|110.23|99
1736254800000|2025-01-07 13:00:00|110.88|110.38|111.12|110.62|111.12|110.62|110.77|110.27|68
1736255100000|2025-01-07 13:05:00|111.11|110.61|111.02|110.52|111.11|110.61|110.88|110.38|129
1736255400000|2025-01-07 13:10:00|111.03|110.53|111.15|110.65|111.15|110.65|110.94|110.44|58
1736255700000|2025-01-07 13:15:00|111.22|110.72|111.4|110.9|111.42|110.92|111.14|110.64|104
1736256000000|2025-01-07 13:20:00|111.39|110.89|111.7|111.2|111.7|111.2|111.36|110.86|127
1736256300000|2025-01-07 13:25:00|111.71|111.21|111.78|111.28|111.89|111.39|111.7|111.2|128
1736256600000|2025-01-07 13:30:00|111.71|111.21|111.5|111|111.75|111.25|111.48|110.98|128
1736256900000|2025-01-07 13:35:00|111.48|110.98|111.53|111.03|111.53|111.03|111.39|110.89|82
1736257200000|2025-01-07 13:40:00|111.51|111.01|111.4|110.9|111.52|111.02|111.37|110.87|127
1736257500000|2025-01-07 13:45:00|111.45|110.95|111.59|111.09|111.59|111.09|111.45|110.95|24
1736257800000|2025-01-07 13:50:00|111.58|111.08|111.31|110.81|111.59|111.09|111.29|110.79|135
1736258100000|2025-01-07 13:55:00|111.3|110.8|111.35|110.85|111.35|110.85|111.18|110.68|140
1736258400000|2025-01-07 14:00:00|111.41|110.91|111.45|110.95|111.52|111.02|111.41|110.91|64
1736258700000|2025-01-07 14:05:00|111.5|111|111.55|111.05|111.6|111.1|111.45|110.95|153
1736259000000|2025-01-07 14:10:00|111.54|111.04|111.26|110.76|111.54|111.04|111.26|110.76|58
1736259300000|2025-01-07 14:15:00|111.3|110.8|111.21|110.71|111.36|110.86|111.17|110.67|128
1736259600000|2025-01-07 14:20:00|111.22|110.72|111.38|110.88|111.45|110.95|111.22|110.72|187
1736259900000|2025-01-07 14:25:00|111.39|110.89|111.54|111.04|111.65|111.15|111.34|110.84|184
1736260200000|2025-01-07 14:30:00|111.53|111.03|111.06|110.56|111.68|111.18|110.85|110.35|332
1736260500000|2025-01-07 14:35:00|111.03|110.53|111.1|110.6|111.33|110.83|110.85|110.35|564
1736260800000|2025-01-07 14:40:00|111.11|110.61|111.36|110.86|111.52|111.02|111.03|110.53|478
1736261100000|2025-01-07 14:45:00|111.3|110.8|111.12|110.62|111.36|110.86|111.09|110.59|257
1736261400000|2025-01-07 14:50:00|111.11|110.61|111.03|110.53|111.2|110.7|110.88|110.38|253
1736261700000|2025-01-07 14:55:00|111.04|110.54|109.71|109.21|111.05|110.55|109.2|108.7|395
1736262000000|2025-01-07 15:00:00|109.69|109.19|109.01|108.51|109.84|109.34|108.27|107.77|712
1736262300000|2025-01-07 15:05:00|109|108.5|107.64|107.14|109.02|108.52|106.66|106.16|907
1736262600000|2025-01-07 15:10:00|107.72|107.22|107.37|106.87|107.97|107.47|106.67|106.17|839
1736262900000|2025-01-07 15:15:00|107.38|106.88|107.22|106.72|107.38|106.88|105.14|104.64|841
1736263200000|2025-01-07 15:20:00|107.19|106.69|106.96|106.46|107.27|106.77|106.42|105.92|866
1736263500000|2025-01-07 15:25:00|106.97|106.47|107.18|106.68|107.54|107.04|106.89|106.39|638
1736263800000|2025-01-07 15:30:00|107.27|106.77|106.48|105.98|107.45|106.95|106.44|105.94|688
1736264100000|2025-01-07 15:35:00|106.47|105.97|105.66|105.16|106.68|106.18|105.44|104.94|777
1736264400000|2025-01-07 15:40:00|105.65|105.15|105.28|104.78|106.09|105.59|104.6|104.1|776
1736264700000|2025-01-07 15:45:00|105.15|104.65|106.17|105.67|106.22|105.72|104.62|104.12|680
1736265000000|2025-01-07 15:50:00|106.18|105.68|106.52|106.02|106.58|106.08|106.01|105.51|347
1736265300000|2025-01-07 15:55:00|106.53|106.03|106.39|105.89|106.62|106.12|106.39|105.89|171
1736265600000|2025-01-07 16:00:00|106.49|105.99|106.5|106|106.78|106.28|106.24|105.74|513
1736265900000|2025-01-07 16:05:00|106.51|106.01|106.48|105.98|106.71|106.21|106.31|105.81|501
1736266200000|2025-01-07 16:10:00|106.52|106.02|106.63|106.13|106.65|106.15|106.32|105.82|410
1736266500000|2025-01-07 16:15:00|106.62|106.12|106.4|105.9|106.62|106.12|106.22|105.72|289
1736266800000|2025-01-07 16:20:00|106.38|105.88|106.81|106.31|106.85|106.35|106.38|105.88|299
1736267100000|2025-01-07 16:25:00|106.8|106.3|106.77|106.27|106.87|106.37|106.71|106.21|226
1736267400000|2025-01-07 16:30:00|106.67|106.17|106.33|105.83|106.73|106.23|106.19|105.69|86
1736267700000|2025-01-07 16:35:00|106.32|105.82|106.53|106.03|106.53|106.03|106.17|105.67|179
1736268000000|2025-01-07 16:40:00|106.54|106.04|106.64|106.14|106.64|106.14|106.5|106|135
1736268300000|2025-01-07 16:45:00|106.71|106.21|106.48|105.98|106.81|106.31|106.47|105.97|193
1736268600000|2025-01-07 16:50:00|106.49|105.99|106.31|105.81|106.59|106.09|106.29|105.79|183
1736268900000|2025-01-07 16:55:00|106.32|105.82|106.26|105.76|106.4|105.9|106.24|105.74|135
1736269200000|2025-01-07 17:00:00|106.23|105.73|106.29|105.79|106.38|105.88|106.22|105.72|196
1736269500000|2025-01-07 17:05:00|106.3|105.8|106.36|105.86|106.36|105.86|106.26|105.76|91
1736269800000|2025-01-07 17:10:00|106.33|105.83|106.26|105.76|106.35|105.85|106.26|105.76|114
1736270100000|2025-01-07 17:15:00|106.31|105.81|106.47|105.97|106.58|106.08|106.28|105.78|188
1736270400000|2025-01-07 17:20:00|106.46|105.96|106.3|105.8|106.47|105.97|106.28|105.78|173
1736270700000|2025-01-07 17:25:00|106.31|105.81|106.3|105.8|106.34|105.84|106.09|105.59|288
1736271000000|2025-01-07 17:30:00|106.29|105.79|106.29|105.79|106.37|105.87|106.22|105.72|170
1736271300000|2025-01-07 17:35:00|106.27|105.77|106.54|106.04|106.55|106.05|105.97|105.47|352
1736271600000|2025-01-07 17:40:00|106.53|106.03|106.52|106.02|106.77|106.27|106.5|106|279
1736271900000|2025-01-07 17:45:00|106.43|105.93|105.94|105.44|106.64|106.14|105.47|104.97|414
1736272200000|2025-01-07 17:50:00|105.93|105.43|105.85|105.35|106.02|105.52|105.69|105.19|373
1736272500000|2025-01-07 17:55:00|105.86|105.36|105.97|105.47|106.03|105.53|105.83|105.33|233
1736272800000|2025-01-07 18:00:00|105.96|105.46|106.27|105.77|106.29|105.79|105.81|105.31|261
1736273100000|2025-01-07 18:05:00|106.28|105.78|106.3|105.8|106.39|105.89|106.18|105.68|171
1736273400000|2025-01-07 18:10:00|106.29|105.79|106.21|105.71|106.39|105.89|106.16|105.66|113
1736273700000|2025-01-07 18:15:00|106.2|105.7|105.9|105.4|106.21|105.71|105.76|105.26|220
1736274000000|2025-01-07 18:20:00|105.91|105.41|105.71|105.21|105.96|105.46|105.7|105.2|156
1736274300000|2025-01-07 18:25:00|105.7|105.2|105.48|104.98|105.91|105.41|105.47|104.97|332
1736274600000|2025-01-07 18:30:00|105.47|104.97|105.33|104.83|105.58|105.08|105.26|104.76|408
1736274900000|2025-01-07 18:35:00|105.32|104.82|105.13|104.63|105.45|104.95|105.02|104.52|346
1736275200000|2025-01-07 18:40:00|105.12|104.62|104.59|104.09|105.19|104.69|104.44|103.94|239
1736275500000|2025-01-07 18:45:00|104.6|104.1|104.55|104.05|104.65|104.15|104.35|103.85|303
1736275800000|2025-01-07 18:50:00|104.56|104.06|105.25|104.75|105.29|104.79|104.55|104.05|260
1736276100000|2025-01-07 18:55:00|105.24|104.74|104.97|104.47|105.25|104.75|104.96|104.46|297
1736276400000|2025-01-07 19:00:00|104.96|104.46|104.77|104.27|105.06|104.56|104.71|104.21|333
1736276700000|2025-01-07 19:05:00|104.76|104.26|105.02|104.52|105.03|104.53|104.49|103.99|257
1736277000000|2025-01-07 19:10:00|105.03|104.53|104.99|104.49|105.09|104.59|104.93|104.43|279
1736277300000|2025-01-07 19:15:00|105|104.5|104.63|104.13|105.09|104.59|104.61|104.11|283
1736277600000|2025-01-07 19:20:00|104.64|104.14|104.18|103.68|104.64|104.14|104|103.5|270
1736277900000|2025-01-07 19:25:00|104.19|103.69|104.36|103.86|104.46|103.96|104.09|103.59|301
1736278200000|2025-01-07 19:30:00|104.35|103.85|104.29|103.79|104.43|103.93|104.25|103.75|303
1736278500000|2025-01-07 19:35:00|104.3|103.8|103.78|103.28|104.42|103.92|103.71|103.21|386
1736278800000|2025-01-07 19:40:00|103.77|103.27|103.84|103.34|103.92|103.42|103.36|102.86|319
1736279100000|2025-01-07 19:45:00|103.85|103.35|103.53|103.03|104|103.5|103.34|102.84|301
1736279400000|2025-01-07 19:50:00|103.54|103.04|103.54|103.04|103.59|103.09|103.26|102.76|331
1736279700000|2025-01-07 19:55:00|103.55|103.05|103.82|103.32|103.88|103.38|103.54|103.04|174
1736280000000|2025-01-07 20:00:00|103.81|103.31|103.86|103.36|103.86|103.36|103.41|102.91|299
1736280300000|2025-01-07 20:05:00|103.88|103.38|104.11|103.61|104.14|103.64|103.82|103.32|85
1736280600000|2025-01-07 20:10:00|104.05|103.55|104.01|103.51|104.05|103.55|103.77|103.27|165
1736280900000|2025-01-07 20:15:00|104.02|103.52|104.04|103.54|104.21|103.71|103.84|103.34|206
1736281200000|2025-01-07 20:20:00|104.03|103.53|104.02|103.52|104.08|103.58|103.85|103.35|166
1736281500000|2025-01-07 20:25:00|104.01|103.51|103.93|103.43|104.07|103.57|103.87|103.37|225
1736281800000|2025-01-07 20:30:00|103.94|103.44|103.87|103.37|103.99|103.49|103.75|103.25|317
1736282100000|2025-01-07 20:35:00|103.89|103.39|103.88|103.38|103.98|103.48|103.76|103.26|267
1736282400000|2025-01-07 20:40:00|103.87|103.37|102.63|102.13|104.04|103.54|102.6|102.1|282
1736282700000|2025-01-07 20:45:00|102.64|102.14|103.22|102.72|103.26|102.76|102.57|102.07|516
1736283000000|2025-01-07 20:50:00|103.24|102.74|103.57|103.07|103.65|103.15|103.22|102.72|402
1736283300000|2025-01-07 20:55:00|103.56|103.06|103.37|102.87|103.57|103.07|103.1|102.6|373
1736283600000|2025-01-07 21:00:00|103.36|102.86|103.51|103.01|103.57|103.07|103.23|102.73|341
1736283900000|2025-01-07 21:05:00|103.52|103.02|103.62|103.12|103.7|103.2|103.52|103.02|211
1736284200000|2025-01-07 21:10:00|103.61|103.11|103.77|103.27|103.77|103.27|103.51|103.01|90
1736284500000|2025-01-07 21:15:00|103.79|103.29|104.14|103.64|104.19|103.69|103.74|103.24|128
1736284800000|2025-01-07 21:20:00|104.16|103.66|103.69|103.19|104.16|103.66|103.65|103.15|256
1736285100000|2025-01-07 21:25:00|103.7|103.2|103.53|103.03|103.75|103.25|103.46|102.96|184
1736285400000|2025-01-07 21:30:00|103.43|102.93|103.56|103.06|103.74|103.24|103.42|102.92|94
1736285700000|2025-01-07 21:35:00|103.55|103.05|103.16|102.66|103.55|103.05|103.09|102.59|218
1736286000000|2025-01-07 21:40:00|103.17|102.67|103.1|102.6|103.17|102.67|102.82|102.32|208
1736286300000|2025-01-07 21:45:00|103.09|102.59|103.08|102.58|103.2|102.7|102.87|102.37|248
1736286600000|2025-01-07 21:50:00|103.07|102.57|103.1|102.6|103.2|102.7|102.91|102.41|225
1736286900000|2025-01-07 21:55:00|103.09|102.59|102.53|102.03|103.12|102.62|102.53|102.03|258
1736287200000|2025-01-07 22:00:00|102.44|101.94|102.68|102.18|102.74|102.24|102.31|101.81|360
1736287500000|2025-01-07 22:05:00|102.67|102.17|103|102.5|103.02|102.52|102.67|102.17|178
1736287800000|2025-01-07 22:10:00|102.98|102.48|103|102.5|103|102.5|102.79|102.29|74
1736288100000|2025-01-07 22:15:00|103.09|102.59|103.18|102.68|103.22|102.72|103|102.5|176
1736288400000|2025-01-07 22:20:00|103.15|102.65|103.26|102.76|103.46|102.96|103.1|102.6|85
1736288700000|2025-01-07 22:25:00|103.27|102.77|103.2|102.7|103.43|102.93|103.09|102.59|121
1736289000000|2025-01-07 22:30:00|103.12|102.62|103.32|102.82|103.32|102.82|102.99|102.49|107
1736289300000|2025-01-07 22:35:00|103.33|102.83|103.57|103.07|103.57|103.07|103.33|102.83|27
1736289600000|2025-01-07 22:40:00|103.58|103.08|103.52|103.02|103.65|103.15|103.5|103|66
1736289900000|2025-01-07 22:45:00|103.57|103.07|103.75|103.25|103.78|103.28|103.53|103.03|87
1736290200000|2025-01-07 22:50:00|103.74|103.24|103.73|103.23|103.76|103.26|103.6|103.1|60
1736290500000|2025-01-07 22:55:00|103.76|103.26|103.81|103.31|103.83|103.33|103.68|103.18|72
1736290800000|2025-01-07 23:00:00|103.74|103.24|103.23|102.73|103.75|103.25|103.17|102.67|222
1736291100000|2025-01-07 23:05:00|103.22|102.72|103.06|102.56|103.29|102.79|103.02|102.52|160
1736291400000|2025-01-07 23:10:00|103.07|102.57|103|102.5|103.12|102.62|102.97|102.47|80
1736291700000|2025-01-07 23:15:00|102.99|102.49|103.21|102.71|103.21|102.71|102.94|102.44|176
1736292000000|2025-01-07 23:20:00|103.23|102.73|103.46|102.96|103.48|102.98|103.23|102.73|131
1736292300000|2025-01-07 23:25:00|103.47|102.97|103.41|102.91|103.49|102.99|103.36|102.86|132
1736292600000|2025-01-07 23:30:00|103.4|102.9|103.7|103.2|103.7|103.2|103.28|102.78|89
1736292900000|2025-01-07 23:35:00|103.69|103.19|103.63|103.13|103.69|103.19|103.53|103.03|149
1736293200000|2025-01-07 23:40:00|103.62|103.12|103.38|102.88|103.63|103.13|103.37|102.87|118
1736293500000|2025-01-07 23:45:00|103.37|102.87|103.17|102.67|103.37|102.87|103.08|102.58|202
1736293800000|2025-01-07 23:50:00|103.16|102.66|103.03|102.53|103.17|102.67|102.99|102.49|154
1736294100000|2025-01-07 23:55:00|103.04|102.54|102.94|102.44|103.06|102.56|102.92|102.42|95
1736294400000|2025-01-08 00:00:00|103.01|102.51|102.98|102.48|103.38|102.88|102.95|102.45|349
1736294700000|2025-01-08 00:05:00|102.95|102.45|103.56|103.06|103.61|103.11|102.95|102.45|298
1736295000000|2025-01-08 00:10:00|103.55|103.05|103.86|103.36|103.88|103.38|103.55|103.05|227
1736295300000|2025-01-08 00:15:00|103.8|103.3|104.19|103.69|104.19|103.69|103.73|103.23|157
1736295600000|2025-01-08 00:20:00|104.22|103.72|104.06|103.56|104.32|103.82|103.92|103.42|281
1736295900000|2025-01-08 00:25:00|104.07|103.57|104.08|103.58|104.26|103.76|104.07|103.57|116
1736296200000|2025-01-08 00:30:00|104.09|103.59|104.55|104.05|104.57|104.07|103.93|103.43|200
1736296500000|2025-01-08 00:35:00|104.56|104.06|104.77|104.27|104.82|104.32|104.55|104.05|124
1736296800000|2025-01-08 00:40:00|104.76|104.26|105.02|104.52|105.08|104.58|104.63|104.13|284
1736297100000|2025-01-08 00:45:00|105.01|104.51|104.92|104.42|105.02|104.52|104.82|104.32|287
1736297400000|2025-01-08 00:50:00|104.91|104.41|104.9|104.4|105.03|104.53|104.8|104.3|165
1736297700000|2025-01-08 00:55:00|104.91|104.41|104.95|104.45|105.08|104.58|104.81|104.31|181
1736298000000|2025-01-08 01:00:00|104.94|104.44|104.59|104.09|104.97|104.47|104.58|104.08|189
1736298300000|2025-01-08 01:05:00|104.58|104.08|104.51|104.01|104.58|104.08|104.42|103.92|173
1736298600000|2025-01-08 01:10:00|104.5|104|104.18|103.68|104.5|104|104.15|103.65|205
1736298900000|2025-01-08 01:15:00|104.17|103.67|104.44|103.94|104.44|103.94|104.09|103.59|137
1736299200000|2025-01-08 01:20:00|104.43|103.93|104.52|104.02|104.62|104.12|104.43|103.93|155
1736299500000|2025-01-08 01:25:00|104.51|104.01|104.43|103.93|104.57|104.07|104.42|103.92|209
1736299800000|2025-01-08 01:30:00|104.42|103.92|104.63|104.13|104.68|104.18|104.41|103.91|106
1736300100000|2025-01-08 01:35:00|104.64|104.14|104.32|103.82|104.68|104.18|104.26|103.76|240
1736300400000|2025-01-08 01:40:00|104.31|103.81|104.25|103.75|104.32|103.82|104.15|103.65|323
1736300700000|2025-01-08 01:45:00|104.26|103.76|104.01|103.51|104.28|103.78|103.97|103.47|337
1736301000000|2025-01-08 01:50:00|104.02|103.52|104.06|103.56|104.06|103.56|103.69|103.19|129
1736301300000|2025-01-08 01:55:00|104.08|103.58|104.4|103.9|104.4|103.9|104.04|103.54|59
1736301600000|2025-01-08 02:00:00|104.39|103.89|104.05|103.55|104.4|103.9|103.89|103.39|318
1736301900000|2025-01-08 02:05:00|104.08|103.58|104.59|104.09|104.61|104.11|104.07|103.57|154
1736302200000|2025-01-08 02:10:00|104.61|104.11|104.61|104.11|104.74|104.24|104.58|104.08|118
1736302500000|2025-01-08 02:15:00|104.6|104.1|104.78|104.28|104.78|104.28|104.51|104.01|230
1736302800000|2025-01-08 02:20:00|104.77|104.27|104.94|104.44|105.02|104.52|104.62|104.12|310
1736303100000|2025-01-08 02:25:00|104.95|104.45|104.88|104.38|105.15|104.65|104.82|104.32|177
1736303400000|2025-01-08 02:30:00|104.89|104.39|104.93|104.43|104.97|104.47|104.83|104.33|249
1736303700000|2025-01-08 02:35:00|104.94|104.44|104.98|104.48|104.98|104.48|104.67|104.17|188
1736304000000|2025-01-08 02:40:00|104.94|104.44|104.81|104.31|105.02|104.52|104.71|104.21|177
1736304300000|2025-01-08 02:45:00|104.82|104.32|104.62|104.12|104.84|104.34|104.6|104.1|193
1736304600000|2025-01-08 02:50:00|104.57|104.07|104.34|103.84|104.57|104.07|104.28|103.78|116
1736304900000|2025-01-08 02:55:00|104.35|103.85|104.16|103.66|104.35|103.85|104.15|103.65|34
1736305200000|2025-01-08 03:00:00|104.15|103.65|103.46|102.96|104.2|103.7|103.38|102.88|400
1736305500000|2025-01-08 03:05:00|103.47|102.97|103.41|102.91|103.49|102.99|102.97|102.47|549
1736305800000|2025-01-08 03:10:00|103.4|102.9|103.56|103.06|103.76|103.26|103.26|102.76|436
1736306100000|2025-01-08 03:15:00|103.57|103.07|104.05|103.55|104.1|103.6|103.55|103.05|400
1736306400000|2025-01-08 03:20:00|104.04|103.54|104.25|103.75|104.25|103.75|103.94|103.44|222
1736306700000|2025-01-08 03:25:00|104.29|103.79|103.96|103.46|104.36|103.86|103.95|103.45|228
1736307000000|2025-01-08 03:30:00|103.95|103.45|103.62|103.12|103.96|103.46|103.52|103.02|372
1736307300000|2025-01-08 03:35:00|103.65|103.15|103.42|102.92|103.78|103.28|103.4|102.9|324
1736307600000|2025-01-08 03:40:00|103.43|102.93|103.4|102.9|103.51|103.01|103.2|102.7|278
1736307900000|2025-01-08 03:45:00|103.41|102.91|103.55|103.05|103.55|103.05|102.97|102.47|415
1736308200000|2025-01-08 03:50:00|103.54|103.04|103.14|102.64|103.55|103.05|103.04|102.54|322
1736308500000|2025-01-08 03:55:00|103.13|102.63|103.34|102.84|103.41|102.91|103|102.5|249
1736308800000|2025-01-08 04:00:00|103.35|102.85|102.76|102.26|103.46|102.96|102.76|102.26|261
1736309100000|2025-01-08 04:05:00|102.8|102.3|103.56|103.06|103.56|103.06|102.8|102.3|290
1736309400000|2025-01-08 04:10:00|103.55|103.05|103.65|103.15|103.95|103.45|103.55|103.05|280
1736309700000|2025-01-08 04:15:00|103.63|103.13|103.39|102.89|103.63|103.13|103.28|102.78|376
1736310000000|2025-01-08 04:20:00|103.37|102.87|103.21|102.71|103.37|102.87|103.16|102.66|271
1736310300000|2025-01-08 04:25:00|103.22|102.72|103.37|102.87|103.38|102.88|102.93|102.43|283
1736310600000|2025-01-08 04:30:00|103.38|102.88|102.73|102.23|103.49|102.99|102.72|102.22|399
1736310900000|2025-01-08 04:35:00|102.74|102.24|103.1|102.6|103.22|102.72|102.56|102.06|226
1736311200000|2025-01-08 04:40:00|103.09|102.59|102.81|102.31|103.2|102.7|102.7|102.2|340
1736311500000|2025-01-08 04:45:00|102.82|102.32|103.05|102.55|103.2|102.7|102.58|102.08|439
1736311800000|2025-01-08 04:50:00|103.07|102.57|103.06|102.56|103.2|102.7|102.8|102.3|268
1736312100000|2025-01-08 04:55:00|103.07|102.57|102.72|102.22|103.11|102.61|102.67|102.17|330
1736312400000|2025-01-08 05:00:00|102.73|102.23|102.89|102.39|103.07|102.57|102.62|102.12|375
1736312700000|2025-01-08 05:05:00|102.9|102.4|102.81|102.31|103|102.5|102.43|101.93|385
1736313000000|2025-01-08 05:10:00|102.79|102.29|103.03|102.53|103.03|102.53|102.76|102.26|244
1736313300000|2025-01-08 05:15:00|103.02|102.52|103.25|102.75|103.29|102.79|102.95|102.45|350
1736313600000|2025-01-08 05:20:00|103.26|102.76|103.21|102.71|103.37|102.87|103.1|102.6|247
1736313900000|2025-01-08 05:25:00|103.2|102.7|103.51|103.01|103.51|103.01|103.19|102.69|177
1736314200000|2025-01-08 05:30:00|103.52|103.02|103.67|103.17|103.78|103.28|103.4|102.9|245
1736314500000|2025-01-08 05:35:00|103.63|103.13|103.81|103.31|103.82|103.32|103.39|102.89|293
1736314800000|2025-01-08 05:40:00|103.8|103.3|103.74|103.24|103.88|103.38|103.74|103.24|130
1736315100000|2025-01-08 05:45:00|103.75|103.25|103.36|102.86|103.77|103.27|103.33|102.83|204
1736315400000|2025-01-08 05:50:00|103.37|102.87|103.04|102.54|103.43|102.93|103|102.5|304
1736315700000|2025-01-08 05:55:00|103.02|102.52|102.99|102.49|103.05|102.55|102.78|102.28|227
1736316000000|2025-01-08 06:00:00|103.11|102.61|103.61|103.11|103.61|103.11|103.11|102.61|215
1736316300000|2025-01-08 06:05:00|103.6|103.1|103.29|102.79|103.65|103.15|103.26|102.76|203
1736316600000|2025-01-08 06:10:00|103.28|102.78|103.61|103.11|103.61|103.11|103.2|102.7|156
1736316900000|2025-01-08 06:15:00|103.43|102.93|102.72|102.22|103.51|103.01|102.72|102.22|274
1736317200000|2025-01-08 06:20:00|102.73|102.23|102.91|102.41|103.13|102.63|102.72|102.22|396
1736317500000|2025-01-08 06:25:00|102.85|102.35|102.49|101.99|102.85|102.35|102.46|101.96|277
1736317800000|2025-01-08 06:30:00|102.51|102.01|102.75|102.25|102.92|102.42|102.36|101.86|395
1736318100000|2025-01-08 06:35:00|102.8|102.3|101.94|101.44|102.84|102.34|101.94|101.44|412
1736318400000|2025-01-08 06:40:00|101.95|101.45|102.32|101.82|102.43|101.93|101.94|101.44|419
1736318700000|2025-01-08 06:45:00|102.29|101.79|101.87|101.37|102.54|102.04|101.87|101.37|346
1736319000000|2025-01-08 06:50:00|101.88|101.38|101.36|100.86|101.9|101.4|101.2|100.7|517
1736319300000|2025-01-08 06:55:00|101.35|100.85|100.85|100.35|101.42|100.92|100.84|100.34|296
1736319600000|2025-01-08 07:00:00|100.84|100.34|101.52|101.02|101.52|101.02|100.78|100.28|417
1736319900000|2025-01-08 07:05:00|101.53|101.03|101.91|101.41|101.91|101.41|101.53|101.03|283
1736320200000|2025-01-08 07:10:00|101.92|101.42|101.9|101.4|101.95|101.45|101.8|101.3|302
1736320500000|2025-01-08 07:15:00|101.89|101.39|101.62|101.12|101.93|101.43|101.36|100.86|332
1736320800000|2025-01-08 07:20:00|101.63|101.13|101.61|101.11|101.87|101.37|101.58|101.08|166
1736321100000|2025-01-08 07:25:00|101.6|101.1|101.64|101.14|101.66|101.16|101.36|100.86|196
1736321400000|2025-01-08 07:30:00|101.63|101.13|101.64|101.14|101.96|101.46|101.48|100.98|255
1736321700000|2025-01-08 07:35:00|101.62|101.12|101.79|101.29|101.79|101.29|101.58|101.08|101
1736322000000|2025-01-08 07:40:00|101.8|101.3|102.03|101.53|102.03|101.53|101.8|101.3|59
1736322300000|2025-01-08 07:45:00|102.02|101.52|102.34|101.84|102.34|101.84|101.93|101.43|123
1736322600000|2025-01-08 07:50:00|102.35|101.85|102.8|102.3|102.8|102.3|102.35|101.85|143
1736322900000|2025-01-08 07:55:00|102.81|102.31|102.85|102.35|102.9|102.4|102.73|102.23|128
1736323200000|2025-01-08 08:00:00|102.94|102.44|103.16|102.66|103.19|102.69|102.94|102.44|191
1736323500000|2025-01-08 08:05:00|103.17|102.67|102.88|102.38|103.18|102.68|102.86|102.36|149
1736323800000|2025-01-08 08:10:00|102.89|102.39|103.11|102.61|103.15|102.65|102.88|102.38|140
1736324100000|2025-01-08 08:15:00|103.1|102.6|103.87|103.37|104.03|103.53|103.03|102.53|285
1736324400000|2025-01-08 08:20:00|103.86|103.36|103.59|103.09|103.91|103.41|103.48|102.98|254
1736324700000|2025-01-08 08:25:00|103.57|103.07|103.55|103.05|103.73|103.23|103.54|103.04|252
1736325000000|2025-01-08 08:30:00|103.54|103.04|103.67|103.17|103.76|103.26|103.51|103.01|234
1736325300000|2025-01-08 08:35:00|103.66|103.16|103.72|103.22|103.83|103.33|103.59|103.09|203
1736325600000|2025-01-08 08:40:00|103.73|103.23|103.92|103.42|103.95|103.45|103.65|103.15|211
1736325900000|2025-01-08 08:45:00|103.9|103.4|103.77|103.27|103.93|103.43|103.62|103.12|209
1736326200000|2025-01-08 08:50:00|103.76|103.26|103.69|103.19|103.79|103.29|103.66|103.16|96
1736326500000|2025-01-08 08:55:00|103.7|103.2|103.62|103.12|103.86|103.36|103.56|103.06|127
1736326800000|2025-01-08 09:00:00|103.55|103.05|103.8|103.3|103.83|103.33|103.44|102.94|190
1736327100000|2025-01-08 09:05:00|103.79|103.29|103.68|103.18|103.88|103.38|103.61|103.11|124
1736327400000|2025-01-08 09:10:00|103.69|103.19|103.7|103.2|103.7|103.2|103.45|102.95|152
1736327700000|2025-01-08 09:15:00|103.71|103.21|104.11|103.61|104.16|103.66|103.71|103.21|163
1736328000000|2025-01-08 09:20:00|104.12|103.62|104.04|103.54|104.23|103.73|104.03|103.53|151
1736328300000|2025-01-08 09:25:00|104.03|103.53|103.9|103.4|104.08|103.58|103.83|103.33|143
1736328600000|2025-01-08 09:30:00|103.76|103.26|103.38|102.88|103.84|103.34|103.31|102.81|247
1736328900000|2025-01-08 09:35:00|103.41|102.91|103.54|103.04|103.54|103.04|103.37|102.87|70
1736329200000|2025-01-08 09:40:00|103.55|103.05|103.74|103.24|103.74|103.24|103.55|103.05|40
1736329500000|2025-01-08 09:45:00|103.75|103.25|103.69|103.19|103.86|103.36|103.67|103.17|138
1736329800000|2025-01-08 09:50:00|103.7|103.2|103.7|103.2|103.74|103.24|103.53|103.03|114
1736330100000|2025-01-08 09:55:00|103.69|103.19|103.29|102.79|103.7|103.2|103.25|102.75|143
1736330400000|2025-01-08 10:00:00|103.45|102.95|103.85|103.35|103.85|103.35|103.44|102.94|176
1736330700000|2025-01-08 10:05:00|103.87|103.37|103.77|103.27|103.94|103.44|103.74|103.24|120
1736331000000|2025-01-08 10:10:00|103.76|103.26|103.34|102.84|103.76|103.26|103.29|102.79|138
1736331300000|2025-01-08 10:15:00|103.19|102.69|103.44|102.94|103.44|102.94|103.06|102.56|124
1736331600000|2025-01-08 10:20:00|103.43|102.93|103.57|103.07|103.59|103.09|103.42|102.92|125
1736331900000|2025-01-08 10:25:00|103.58|103.08|103.78|103.28|103.78|103.28|103.58|103.08|113
1736332200000|2025-01-08 10:30:00|103.79|103.29|103.34|102.84|103.8|103.3|103.34|102.84|228
1736332500000|2025-01-08 10:35:00|103.32|102.82|103.48|102.98|103.5|103|103.28|102.78|112
1736332800000|2025-01-08 10:40:00|103.47|102.97|103.4|102.9|103.55|103.05|103.38|102.88|125
1736333100000|2025-01-08 10:45:00|103.41|102.91|103.24|102.74|103.42|102.92|103.16|102.66|140
1736333400000|2025-01-08 10:50:00|103.25|102.75|103.38|102.88|103.41|102.91|103.25|102.75|40
1736333700000|2025-01-08 10:55:00|103.37|102.87|103.4|102.9|103.42|102.92|103.3|102.8|54
1736334000000|2025-01-08 11:00:00|103.56|103.06|103.51|103.01|103.59|103.09|103.38|102.88|168
1736334300000|2025-01-08 11:05:00|103.5|103|103.13|102.63|103.56|103.06|103.08|102.58|141
1736334600000|2025-01-08 11:10:00|103.12|102.62|102.89|102.39|103.19|102.69|102.81|102.31|132
1736334900000|2025-01-08 11:15:00|102.9|102.4|102.77|102.27|102.92|102.42|102.71|102.21|178
1736335200000|2025-01-08 11:20:00|102.78|102.28|102.8|102.3|102.81|102.31|102.59|102.09|151
1736335500000|2025-01-08 11:25:00|102.81|102.31|102.66|102.16|102.87|102.37|102.56|102.06|94
1736335800000|2025-01-08 11:30:00|102.67|102.17|102.03|101.53|102.73|102.23|101.82|101.32|384
1736336100000|2025-01-08 11:35:00|102.05|101.55|101.72|101.22|102.29|101.79|101.68|101.18|620
1736336400000|2025-01-08 11:40:00|101.7|101.2|102.07|101.57|102.27|101.77|101.63|101.13|465
1736336700000|2025-01-08 11:45:00|102.08|101.58|102.52|102.02|102.7|102.2|102.06|101.56|358
1736337000000|2025-01-08 11:50:00|102.51|102.01|102.48|101.98|102.76|102.26|102.46|101.96|224
1736337300000|2025-01-08 11:55:00|102.49|101.99|102.5|102|102.57|102.07|102.43|101.93|152
1736337600000|2025-01-08 12:00:00|102.49|101.99|102.63|102.13|102.65|102.15|102.11|101.61|329
1736337900000|2025-01-08 12:05:00|102.61|102.11|103|102.5|103.09|102.59|102.6|102.1|225
1736338200000|2025-01-08 12:10:00|103.01|102.51|103.23|102.73|103.34|102.84|103|102.5|340
1736338500000|2025-01-08 12:15:00|103.21|102.71|102.95|102.45|103.22|102.72|102.88|102.38|253
1736338800000|2025-01-08 12:20:00|102.93|102.43|102.96|102.46|103.25|102.75|102.82|102.32|207
1736339100000|2025-01-08 12:25:00|102.95|102.45|102.9|102.4|102.95|102.45|102.55|102.05|224
1736339400000|2025-01-08 12:30:00|102.89|102.39|102.3|101.8|102.89|102.39|102.23|101.73|281
1736339700000|2025-01-08 12:35:00|102.28|101.78|102.68|102.18|102.84|102.34|102.22|101.72|366
1736340000000|2025-01-08 12:40:00|102.69|102.19|102.72|102.22|102.88|102.38|102.62|102.12|220
1736340300000|2025-01-08 12:45:00|102.6|102.1|102.07|101.57|102.63|102.13|101.89|101.39|252
1736340600000|2025-01-08 12:50:00|102.06|101.56|101.97|101.47|102.31|101.81|101.93|101.43|219
1736340900000|2025-01-08 12:55:00|101.96|101.46|101.9|101.4|102.05|101.55|101.88|101.38|221
1736341200000|2025-01-08 13:00:00|102.08|101.58|103.09|102.59|103.15|102.65|102.08|101.58|560
1736341500000|2025-01-08 13:05:00|103.08|102.58|102.61|102.11|103.12|102.62|102.51|102.01|479
1736341800000|2025-01-08 13:10:00|102.6|102.1|102.71|102.21|102.83|102.33|102.47|101.97|243
1736342100000|2025-01-08 13:15:00|102.72|102.22|102.62|102.12|103.07|102.57|102.53|102.03|482
1736342400000|2025-01-08 13:20:00|102.61|102.11|103|102.5|103|102.5|102.45|101.95|386
1736342700000|2025-01-08 13:25:00|103.02|102.52|102.95|102.45|103.14|102.64|102.89|102.39|320
1736343000000|2025-01-08 13:30:00|102.92|102.42|102.46|101.96|102.99|102.49|102.42|101.92|421
1736343300000|2025-01-08 13:35:00|102.47|101.97|102.57|102.07|102.88|102.38|102.47|101.97|383
1736343600000|2025-01-08 13:40:00|102.56|102.06|102.67|102.17|102.77|102.27|102.29|101.79|326
1736343900000|2025-01-08 13:45:00|102.68|102.18|102.66|102.16|102.77|102.27|102.38|101.88|307
1736344200000|2025-01-08 13:50:00|102.67|102.17|102.62|102.12|102.87|102.37|102.44|101.94|284
1736344500000|2025-01-08 13:55:00|102.63|102.13|102.6|102.1|102.75|102.25|102.55|102.05|217
1736344800000|2025-01-08 14:00:00|102.62|102.12|103.23|102.73|103.26|102.76|102.62|102.12|250
1736345100000|2025-01-08 14:05:00|103.25|102.75|103.12|102.62|103.39|102.89|103.06|102.56|240
1736345400000|2025-01-08 14:10:00|103.11|102.61|103.03|102.53|103.11|102.61|102.71|102.21|186
1736345700000|2025-01-08 14:15:00|102.91|102.41|102.95|102.45|103.15|102.65|102.87|102.37|172
1736346000000|2025-01-08 14:20:00|102.94|102.44|102.71|102.21|103.03|102.53|102.7|102.2|211
1736346300000|2025-01-08 14:25:00|102.72|102.22|103.02|102.52|103.03|102.53|102.72|102.22|104
1736346600000|2025-01-08 14:30:00|103|102.5|103.26|102.76|103.26|102.76|102.49|101.99|329
1736346900000|2025-01-08 14:35:00|103.28|102.78|102.65|102.15|103.45|102.95|102.65|102.15|493
1736347200000|2025-01-08 14:40:00|102.66|102.16|102.75|102.25|102.75|102.25|102.35|101.85|468
1736347500000|2025-01-08 14:45:00|102.76|102.26|102.44|101.94|102.87|102.37|102.35|101.85|453
1736347800000|2025-01-08 14:50:00|102.43|101.93|102.36|101.86|102.81|102.31|102.35|101.85|478
1736348100000|2025-01-08 14:55:00|102.37|101.87|102.61|102.11|102.62|102.12|102.35|101.85|194
1736348400000|2025-01-08 15:00:00|102.59|102.09|103.22|102.72|103.22|102.72|102.5|102|322
1736348700000|2025-01-08 15:05:00|103.25|102.75|103.21|102.71|103.54|103.04|103.18|102.68|395
1736349000000|2025-01-08 15:10:00|103.22|102.72|102.66|102.16|103.26|102.76|102.64|102.14|262
1736349300000|2025-01-08 15:15:00|102.62|102.12|102.84|102.34|102.91|102.41|102.35|101.85|340
1736349600000|2025-01-08 15:20:00|102.85|102.35|102.34|101.84|102.87|102.37|102.06|101.56|277
1736349900000|2025-01-08 15:25:00|102.33|101.83|102.29|101.79|102.57|102.07|102.26|101.76|261
1736350200000|2025-01-08 15:30:00|102.33|101.83|101.87|101.37|102.42|101.92|101.75|101.25|249
1736350500000|2025-01-08 15:35:00|101.92|101.42|102.28|101.78|102.58|102.08|101.92|101.42|329
1736350800000|2025-01-08 15:40:00|102.29|101.79|102.12|101.62|102.29|101.79|101.98|101.48|295
1736351100000|2025-01-08 15:45:00|102.28|101.78|102.53|102.03|102.66|102.16|102.28|101.78|418
1736351400000|2025-01-08 15:50:00|102.54|102.04|102.97|102.47|103.05|102.55|102.5|102|286
1736351700000|2025-01-08 15:55:00|102.98|102.48|103.23|102.73|103.25|102.75|102.89|102.39|230
1736352000000|2025-01-08 16:00:00|103.22|102.72|102.97|102.47|103.27|102.77|102.8|102.3|326
1736352300000|2025-01-08 16:05:00|102.96|102.46|103.29|102.79|103.4|102.9|102.76|102.26|401
1736352600000|2025-01-08 16:10:00|103.3|102.8|103.19|102.69|103.56|103.06|103.13|102.63|312
1736352900000|2025-01-08 16:15:00|103.18|102.68|103.01|102.51|103.18|102.68|102.81|102.31|380
1736353200000|2025-01-08 16:20:00|103.03|102.53|103.01|102.51|103.25|102.75|102.97|102.47|339
1736353500000|2025-01-08 16:25:00|103|102.5|102.79|102.29|103.03|102.53|102.72|102.22|278
1736353800000|2025-01-08 16:30:00|102.63|102.13|102.82|102.32|102.9|102.4|102.63|102.13|239
1736354100000|2025-01-08 16:35:00|102.81|102.31|102.78|102.28|102.94|102.44|102.5|102|330
1736354400000|2025-01-08 16:40:00|102.77|102.27|102.35|101.85|102.77|102.27|102.24|101.74|313
1736354700000|2025-01-08 16:45:00|102.36|101.86|101.89|101.39|102.36|101.86|101.84|101.34|327
1736355000000|2025-01-08 16:50:00|101.9|101.4|101.36|100.86|101.96|101.46|101.19|100.69|435
1736355300000|2025-01-08 16:55:00|101.37|100.87|101.2|100.7|101.45|100.95|101.19|100.69|290
1736355600000|2025-01-08 17:00:00|101.19|100.69|101.23|100.73|101.49|100.99|101.15|100.65|343
1736355900000|2025-01-08 17:05:00|101.24|100.74|100.36|99.86|101.26|100.76|100.05|99.55|477
1736356200000|2025-01-08 17:10:00|100.39|99.89|99.41|98.91|100.69|100.19|99.26|98.76|647
1736356500000|2025-01-08 17:15:00|99.42|98.92|99.36|98.86|99.79|99.29|98.97|98.47|747
1736356800000|2025-01-08 17:20:00|99.37|98.87|98.32|97.82|99.4|98.9|98.26|97.76|678
1736357100000|2025-01-08 17:25:00|98.31|97.81|98.12|97.62|98.8|98.3|97.91|97.41|701
1736357400000|2025-01-08 17:30:00|98.14|97.64|98.19|97.69|98.72|98.22|97.52|97.02|751
1736357700000|2025-01-08 17:35:00|98.21|97.71|97.95|97.45|98.33|97.83|97.52|97.02|667
1736358000000|2025-01-08 17:40:00|97.98|97.48|99.49|98.99|99.49|98.99|97.91|97.41|563
1736358300000|2025-01-08 17:45:00|99.48|98.98|99.72|99.22|100.15|99.65|99.34|98.84|563
1736358600000|2025-01-08 17:50:00|99.73|99.23|100.31|99.81|100.37|99.87|99.66|99.16|390
1736358900000|2025-01-08 17:55:00|100.3|99.8|100.68|100.18|100.68|100.18|100.16|99.66|244
1736359200000|2025-01-08 18:00:00|100.63|100.13|101.17|100.67|101.21|100.71|100.4|99.9|443
1736359500000|2025-01-08 18:05:00|101.18|100.68|101.74|101.24|101.75|101.25|101.08|100.58|325
1736359800000|2025-01-08 18:10:00|101.75|101.25|101.48|100.98|101.91|101.41|101.42|100.92|218
1736360100000|2025-01-08 18:15:00|101.49|100.99|101.89|101.39|101.95|101.45|101.48|100.98|369
1736360400000|2025-01-08 18:20:00|101.88|101.38|101.97|101.47|102.13|101.63|101.54|101.04|312
1736360700000|2025-01-08 18:25:00|101.98|101.48|102.32|101.82|102.35|101.85|101.91|101.41|232
1736361000000|2025-01-08 18:30:00|102.33|101.83|101.49|100.99|102.35|101.85|101.42|100.92|455
1736361300000|2025-01-08 18:35:00|101.54|101.04|101.9|101.4|101.91|101.41|101.52|101.02|374
1736361600000|2025-01-08 18:40:00|101.91|101.41|101.44|100.94|101.93|101.43|101.33|100.83|317
1736361900000|2025-01-08 18:45:00|101.43|100.93|101.03|100.53|101.47|100.97|100.94|100.44|479
1736362200000|2025-01-08 18:50:00|101.04|100.54|100.4|99.9|101.12|100.62|100.36|99.86|400
1736362500000|2025-01-08 18:55:00|100.41|99.91|100.97|100.47|101.02|100.52|100.16|99.66|408
1736362800000|2025-01-08 19:00:00|101.01|100.51|100.97|100.47|101.25|100.75|100.47|99.97|612
1736363100000|2025-01-08 19:05:00|100.98|100.48|101.54|101.04|101.64|101.14|100.91|100.41|416
1736363400000|2025-01-08 19:10:00|101.53|101.03|100.47|99.97|101.64|101.14|100.42|99.92|559
1736363700000|2025-01-08 19:15:00|100.46|99.96|100.76|100.26|101.08|100.58|100.38|99.88|338
1736364000000|2025-01-08 19:20:00|100.75|100.25|101.06|100.56|101.1|100.6|100.61|100.11|348
1736364300000|2025-01-08 19:25:00|101.08|100.58|101.18|100.68|101.36|100.86|100.93|100.43|274
1736364600000|2025-01-08 19:30:00|101.17|100.67|100.71|100.21|101.18|100.68|100.63|100.13|417
1736364900000|2025-01-08 19:35:00|100.7|100.2|100.56|100.06|100.82|100.32|100.49|99.99|324
1736365200000|2025-01-08 19:40:00|100.55|100.05|100.47|99.97|100.66|100.16|100.33|99.83|433
1736365500000|2025-01-08 19:45:00|100.46|99.96|100.65|100.15|100.74|100.24|100.33|99.83|412
1736365800000|2025-01-08 19:50:00|100.7|100.2|100.66|100.16|100.85|100.35|100.59|100.09|240
1736366100000|2025-01-08 19:55:00|100.61|100.11|100.44|99.94|100.61|100.11|100.44|99.94|203
1736366400000|2025-01-08 20:00:00|100.43|99.93|100.66|100.16|100.71|100.21|100.33|99.83|348
1736366700000|2025-01-08 20:05:00|100.67|100.17|100.05|99.55|100.72|100.22|100.05|99.55|295
1736367000000|2025-01-08 20:10:00|100.03|99.53|99.98|99.48|100.16|99.66|99.95|99.45|198
1736367300000|2025-01-08 20:15:00|99.96|99.46|100.42|99.92|100.48|99.98|99.95|99.45|284
1736367600000|2025-01-08 20:20:00|100.41|99.91|100.61|100.11|100.65|100.15|100.41|99.91|164
1736367900000|2025-01-08 20:25:00|100.6|100.1|100.56|100.06|100.65|100.15|100.41|99.91|142
1736368200000|2025-01-08 20:30:00|100.57|100.07|100.66|100.16|100.76|100.26|100.54|100.04|141
1736368500000|2025-01-08 20:35:00|100.64|100.14|100.72|100.22|100.72|100.22|100.48|99.98|216
1736368800000|2025-01-08 20:40:00|100.71|100.21|101|100.5|101.05|100.55|100.62|100.12|165
1736369100000|2025-01-08 20:45:00|100.99|100.49|100.49|99.99|101.06|100.56|100.46|99.96|284
1736369400000|2025-01-08 20:50:00|100.53|100.03|100.66|100.16|100.66|100.16|100.4|99.9|240
1736369700000|2025-01-08 20:55:00|100.65|100.15|100.6|100.1|100.71|100.21|100.57|100.07|181
1736370000000|2025-01-08 21:00:00|100.61|100.11|100.49|99.99|100.72|100.22|100.34|99.84|307
1736370300000|2025-01-08 21:05:00|100.51|100.01|100.19|99.69|100.63|100.13|100.02|99.52|322
1736370600000|2025-01-08 21:10:00|100.2|99.7|100.04|99.54|100.2|99.7|99.95|99.45|290
1736370900000|2025-01-08 21:15:00|100.03|99.53|100.04|99.54|100.07|99.57|99.75|99.25|332
1736371200000|2025-01-08 21:20:00|100.05|99.55|100.27|99.77|100.27|99.77|99.97|99.47|249
1736371500000|2025-01-08 21:25:00|100.29|99.79|100.1|99.6|100.47|99.97|100.05|99.55|186
1736371800000|2025-01-08 21:30:00|100.09|99.59|100.27|99.77|100.3|99.8|99.88|99.38|331
1736372100000|2025-01-08 21:35:00|100.26|99.76|100.37|99.87|100.47|99.97|100.24|99.74|215
1736372400000|2025-01-08 21:40:00|100.38|99.88|100.78|100.28|100.94|100.44|100.38|99.88|165
1736372700000|2025-01-08 21:45:00|100.79|100.29|100.48|99.98|100.8|100.3|100.41|99.91|277
1736373000000|2025-01-08 21:50:00|100.52|100.02|100.73|100.23|100.75|100.25|100.5|100|95
1736373300000|2025-01-08 21:55:00|100.71|100.21|100.56|100.06|100.75|100.25|100.49|99.99|229
1736373600000|2025-01-08 22:00:00|100.55|100.05|100.78|100.28|100.78|100.28|100.55|100.05|139
1736373900000|2025-01-08 22:05:00|100.8|100.3|101.23|100.73|101.23|100.73|100.8|100.3|110
1736374200000|2025-01-08 22:10:00|101.24|100.74|101.5|101|101.64|101.14|101.23|100.73|181
1736374500000|2025-01-08 22:15:00|101.49|100.99|101.33|100.83|101.61|101.11|101.21|100.71|231
1736374800000|2025-01-08 22:20:00|101.34|100.84|101.74|101.24|101.75|101.25|101.34|100.84|51
1736375100000|2025-01-08 22:25:00|101.73|101.23|101.61|101.11|101.73|101.23|101.48|100.98|87
1736375400000|2025-01-08 22:30:00|101.77|101.27|102.05|101.55|102.06|101.56|101.73|101.23|88
1736375700000|2025-01-08 22:35:00|102.04|101.54|102.32|101.82|102.38|101.88|102.04|101.54|81
1736376000000|2025-01-08 22:40:00|102.33|101.83|102.61|102.11|102.63|102.13|102.25|101.75|78
1736376300000|2025-01-08 22:45:00|102.6|102.1|102.15|101.65|102.6|102.1|102.14|101.64|107
1736376600000|2025-01-08 22:50:00|102.14|101.64|102.19|101.69|102.19|101.69|101.96|101.46|161
1736376900000|2025-01-08 22:55:00|102.18|101.68|102.34|101.84|102.39|101.89|102.07|101.57|135
1736377200000|2025-01-08 23:00:00|102.17|101.67|101.72|101.22|102.18|101.68|101.72|101.22|100
1736377500000|2025-01-08 23:05:00|101.7|101.2|101.7|101.2|101.76|101.26|101.69|101.19|42
1736377800000|2025-01-08 23:10:00|101.72|101.22|101.52|101.02|101.75|101.25|101.51|101.01|84
1736378100000|2025-01-08 23:15:00|101.53|101.03|101.7|101.2|101.78|101.28|101.53|101.03|103
1736378400000|2025-01-08 23:20:00|101.71|101.21|101.86|101.36|101.87|101.37|101.65|101.15|95
1736378700000|2025-01-08 23:25:00|101.83|101.33|101.94|101.44|101.97|101.47|101.8|101.3|126
1736379000000|2025-01-08 23:30:00|101.93|101.43|101.64|101.14|101.95|101.45|101.62|101.12|140
1736379300000|2025-01-08 23:35:00|101.65|101.15|101.95|101.45|101.95|101.45|101.62|101.12|79
1736379600000|2025-01-08 23:40:00|101.94|101.44|102.02|101.52|102.02|101.52|101.72|101.22|82
1736379900000|2025-01-08 23:45:00|102.21|101.71|102.07|101.57|102.38|101.88|102.06|101.56|197
1736380200000|2025-01-08 23:50:00|102.06|101.56|101.92|101.42|102.07|101.57|101.9|101.4|114
1736380500000|2025-01-08 23:55:00|101.9|101.4|101.8|101.3|101.9|101.4|101.75|101.25|120
1736380800000|2025-01-09 00:00:00|101.6|101.1|101.42|100.92|101.62|101.12|101.38|100.88|248
1736381100000|2025-01-09 00:05:00|101.41|100.91|101.68|101.18|101.89|101.39|101.4|100.9|173
1736381400000|2025-01-09 00:10:00|101.69|101.19|101.79|101.29|101.83|101.33|101.69|101.19|106
1736381700000|2025-01-09 00:15:00|101.78|101.28|101.84|101.34|101.84|101.34|101.58|101.08|192
1736382000000|2025-01-09 00:20:00|101.85|101.35|101.56|101.06|101.86|101.36|101.52|101.02|186
1736382300000|2025-01-09 00:25:00|101.55|101.05|101.36|100.86|101.56|101.06|101.25|100.75|191
1736382600000|2025-01-09 00:30:00|101.37|100.87|101.33|100.83|101.54|101.04|101.32|100.82|208
1736382900000|2025-01-09 00:35:00|101.32|100.82|101.37|100.87|101.37|100.87|101.21|100.71|158
1736383200000|2025-01-09 00:40:00|101.39|100.89|101.63|101.13|101.63|101.13|101.39|100.89|108
1736383500000|2025-01-09 00:45:00|101.64|101.14|101.73|101.23|101.76|101.26|101.6|101.1|138
1736383800000|2025-01-09 00:50:00|101.71|101.21|101.98|101.48|102.02|101.52|101.71|101.21|75
1736384100000|2025-01-09 00:55:00|101.99|101.49|102.15|101.65|102.15|101.65|101.98|101.48|46
1736384400000|2025-01-09 01:00:00|102.16|101.66|102.32|101.82|102.33|101.83|102.15|101.65|54
1736384700000|2025-01-09 01:05:00|102.33|101.83|102.24|101.74|102.51|102.01|102.15|101.65|180
1736385000000|2025-01-09 01:10:00|102.23|101.73|102.25|101.75|102.25|101.75|102.03|101.53|153
1736385300000|2025-01-09 01:15:00|102.37|101.87|102.54|102.04|102.61|102.11|102.37|101.87|159
1736385600000|2025-01-09 01:20:00|102.55|102.05|102.82|102.32|102.87|102.37|102.53|102.03|173
1736385900000|2025-01-09 01:25:00|102.83|102.33|102.61|102.11|102.87|102.37|102.5|102|194
1736386200000|2025-01-09 01:30:00|102.48|101.98|102.28|101.78|102.48|101.98|102.15|101.65|175
1736386500000|2025-01-09 01:35:00|102.31|101.81|102.2|101.7|102.31|101.81|102.18|101.68|98
1736386800000|2025-01-09 01:40:00|102.21|101.71|102.2|101.7|102.32|101.82|102.2|101.7|66
1736387100000|2025-01-09 01:45:00|102.16|101.66|101.95|101.45|102.16|101.66|101.86|101.36|226
1736387400000|2025-01-09 01:50:00|101.96|101.46|101.87|101.37|101.99|101.49|101.84|101.34|108
1736387700000|2025-01-09 01:55:00|101.88|101.38|101.77|101.27|101.88|101.38|101.73|101.23|74
1736388000000|2025-01-09 02:00:00|101.84|101.34|102.01|101.51|102.01|101.51|101.8|101.3|125
1736388300000|2025-01-09 02:05:00|101.96|101.46|100.96|100.46|101.96|101.46|100.94|100.44|462
1736388600000|2025-01-09 02:10:00|100.95|100.45|101.17|100.67|101.33|100.83|100.58|100.08|515
1736388900000|2025-01-09 02:15:00|101.19|100.69|101.48|100.98|101.79|101.29|101.14|100.64|513
1736389200000|2025-01-09 02:20:00|101.49|100.99|101.6|101.1|101.64|101.14|101.36|100.86|321
1736389500000|2025-01-09 02:25:00|101.5|101|101.68|101.18|101.69|101.19|101.33|100.83|222
1736389800000|2025-01-09 02:30:00|101.69|101.19|101.42|100.92|101.73|101.23|101.24|100.74|205
1736390100000|2025-01-09 02:35:00|101.47|100.97|101.76|101.26|101.79|101.29|101.43|100.93|210
1736390400000|2025-01-09 02:40:00|101.77|101.27|102.09|101.59|102.09|101.59|101.76|101.26|96
1736390700000|2025-01-09 02:45:00|102.05|101.55|101.95|101.45|102.05|101.55|101.83|101.33|174
1736391000000|2025-01-09 02:50:00|101.97|101.47|102.05|101.55|102.09|101.59|101.97|101.47|129
1736391300000|2025-01-09 02:55:00|102.04|101.54|102.13|101.63|102.13|101.63|102.01|101.51|111
1736391600000|2025-01-09 03:00:00|102.12|101.62|101.7|101.2|102.13|101.63|101.66|101.16|233
1736391900000|2025-01-09 03:05:00|101.65|101.15|101.69|101.19|101.72|101.22|101.46|100.96|213
1736392200000|2025-01-09 03:10:00|101.68|101.18|101.67|101.17|101.71|101.21|101.55|101.05|246
1736392500000|2025-01-09 03:15:00|101.66|101.16|101.81|101.31|101.81|101.31|101.55|101.05|165
1736392800000|2025-01-09 03:20:00|101.8|101.3|101.92|101.42|102.01|101.51|101.8|101.3|55
1736393100000|2025-01-09 03:25:00|101.91|101.41|101.79|101.29|101.92|101.42|101.71|101.21|183
1736393400000|2025-01-09 03:30:00|101.78|101.28|101.85|101.35|101.89|101.39|101.56|101.06|265
1736393700000|2025-01-09 03:35:00|101.86|101.36|101.85|101.35|101.96|101.46|101.79|101.29|184
1736394000000|2025-01-09 03:40:00|101.86|101.36|101.66|101.16|101.9|101.4|101.65|101.15|175
1736394300000|2025-01-09 03:45:00|101.65|101.15|101.84|101.34|101.86|101.36|101.65|101.15|188
1736394600000|2025-01-09 03:50:00|101.83|101.33|101.88|101.38|101.88|101.38|101.67|101.17|175
1736394900000|2025-01-09 03:55:00|101.9|101.4|101.85|101.35|101.92|101.42|101.81|101.31|150
1736395200000|2025-01-09 04:00:00|101.86|101.36|101.77|101.27|101.96|101.46|101.72|101.22|209
1736395500000|2025-01-09 04:05:00|101.76|101.26|101.9|101.4|102.02|101.52|101.67|101.17|152
1736395800000|2025-01-09 04:10:00|101.91|101.41|101.53|101.03|101.94|101.44|101.52|101.02|187
1736396100000|2025-01-09 04:15:00|101.52|101.02|101.67|101.17|101.75|101.25|101.4|100.9|223
1736396400000|2025-01-09 04:20:00|101.68|101.18|101.71|101.21|101.81|101.31|101.58|101.08|204
1736396700000|2025-01-09 04:25:00|101.73|101.23|101.96|101.46|101.96|101.46|101.73|101.23|76
1736397000000|2025-01-09 04:30:00|102.12|101.62|101.99|101.49|102.3|101.8|101.97|101.47|182
1736397300000|2025-01-09 04:35:00|102.01|101.51|102.19|101.69|102.2|101.7|101.86|101.36|167
1736397600000|2025-01-09 04:40:00|102.2|101.7|102.14|101.64|102.3|101.8|102.13|101.63|91
1736397900000|2025-01-09 04:45:00|101.97|101.47|102.09|101.59|102.18|101.68|101.93|101.43|149
1736398200000|2025-01-09 04:50:00|102.1|101.6|102.13|101.63|102.19|101.69|102.06|101.56|100
1736398500000|2025-01-09 04:55:00|102.16|101.66|102.4|101.9|102.43|101.93|102.16|101.66|81
1736398800000|2025-01-09 05:00:00|102.41|101.91|102.28|101.78|102.42|101.92|102.27|101.77|161
1736399100000|2025-01-09 05:05:00|102.29|101.79|102.57|102.07|102.58|102.08|102.24|101.74|181
1736399400000|2025-01-09 05:10:00|102.58|102.08|102.48|101.98|102.59|102.09|102.43|101.93|157
1736399700000|2025-01-09 05:15:00|102.47|101.97|102.56|102.06|102.63|102.13|102.46|101.96|116
1736400000000|2025-01-09 05:20:00|102.57|102.07|102.72|102.22|102.81|102.31|102.51|102.01|156
1736400300000|2025-01-09 05:25:00|102.7|102.2|102.75|102.25|102.76|102.26|102.61|102.11|36
1736400600000|2025-01-09 05:30:00|102.9|102.4|102.76|102.26|102.99|102.49|102.71|102.21|159
1736400900000|2025-01-09 05:35:00|102.67|102.17|102.55|102.05|102.67|102.17|102.5|102|181
1736401200000|2025-01-09 05:40:00|102.57|102.07|102.38|101.88|102.69|102.19|102.31|101.81|160
1736401500000|2025-01-09 05:45:00|102.42|101.92|102.42|101.92|102.53|102.03|102.27|101.77|160
1736401800000|2025-01-09 05:50:00|102.41|101.91|102.63|102.13|102.76|102.26|102.36|101.86|163
1736402100000|2025-01-09 05:55:00|102.62|102.12|102.54|102.04|102.62|102.12|102.5|102|118
1736402400000|2025-01-09 06:00:00|102.36|101.86|102|101.5|102.43|101.93|101.9|101.4|166
1736402700000|2025-01-09 06:05:00|102.01|101.51|102.02|101.52|102.09|101.59|101.84|101.34|145
1736403000000|2025-01-09 06:10:00|102.01|101.51|102.22|101.72|102.22|101.72|101.79|101.29|150
1736403300000|2025-01-09 06:15:00|102.23|101.73|102.38|101.88|102.41|101.91|102.23|101.73|205
1736403600000|2025-01-09 06:20:00|102.36|101.86|102.14|101.64|102.36|101.86|102.08|101.58|96
1736403900000|2025-01-09 06:25:00|102.16|101.66|102.5|102|102.5|102|102.12|101.62|212
1736404200000|2025-01-09 06:30:00|102.51|102.01|102.44|101.94|102.56|102.06|102.37|101.87|104
1736404500000|2025-01-09 06:35:00|102.43|101.93|102.39|101.89|102.5|102|102.39|101.89|94
1736404800000|2025-01-09 06:40:00|102.34|101.84|102.5|102|102.5|102|102.25|101.75|172
1736405100000|2025-01-09 06:45:00|102.51|102.01|102.57|102.07|102.66|102.16|102.51|102.01|131
1736405400000|2025-01-09 06:50:00|102.58|102.08|102.64|102.14|102.72|102.22|102.46|101.96|124
1736405700000|2025-01-09 06:55:00|102.62|102.12|102.45|101.95|102.62|102.12|102.45|101.95|164
1736406000000|2025-01-09 07:00:00|102.44|101.94|102.67|102.17|102.67|102.17|102.32|101.82|78
1736406300000|2025-01-09 07:05:00|102.68|102.18|102.32|101.82|102.74|102.24|102.32|101.82|93
1736406600000|2025-01-09 07:10:00|102.28|101.78|102.1|101.6|102.32|101.82|102.03|101.53|143
1736406900000|2025-01-09 07:15:00|102.09|101.59|101.7|101.2|102.21|101.71|101.65|101.15|327
1736407200000|2025-01-09 07:20:00|101.68|101.18|101.57|101.07|101.78|101.28|101.57|101.07|316
1736407500000|2025-01-09 07:25:00|101.59|101.09|101.12|100.62|101.62|101.12|101.12|100.62|166
1736407800000|2025-01-09 07:30:00|101.13|100.63|100.87|100.37|101.26|100.76|100.86|100.36|274
1736408100000|2025-01-09 07:35:00|100.88|100.38|101.19|100.69|101.23|100.73|100.56|100.06|382
1736408400000|2025-01-09 07:40:00|101.18|100.68|101.26|100.76|101.26|100.76|100.95|100.45|340
1736408700000|2025-01-09 07:45:00|101.24|100.74|101.32|100.82|101.4|100.9|100.96|100.46|254
1736409000000|2025-01-09 07:50:00|101.31|100.81|100.94|100.44|101.33|100.83|100.93|100.43|366
1736409300000|2025-01-09 07:55:00|100.93|100.43|101.23|100.73|101.44|100.94|100.81|100.31|294
1736409600000|2025-01-09 08:00:00|101.24|100.74|101.43|100.93|101.45|100.95|101.11|100.61|330
1736409900000|2025-01-09 08:05:00|101.42|100.92|101.24|100.74|101.43|100.93|100.91|100.41|395
1736410200000|2025-01-09 08:10:00|101.22|100.72|101.05|100.55|101.51|101.01|101.05|100.55|225
1736410500000|2025-01-09 08:15:00|101.03|100.53|101.54|101.04|101.62|101.12|100.98|100.48|301
1736410800000|2025-01-09 08:20:00|101.53|101.03|101.69|101.19|101.69|101.19|101.33|100.83|150
1736411100000|2025-01-09 08:25:00|101.72|101.22|101.58|101.08|101.82|101.32|101.52|101.02|171
1736411400000|2025-01-09 08:30:00|101.59|101.09|101.66|101.16|101.67|101.17|101.26|100.76|329
1736411700000|2025-01-09 08:35:00|101.67|101.17|102.46|101.96|102.59|102.09|101.66|101.16|170
1736412000000|2025-01-09 08:40:00|102.45|101.95|102.44|101.94|102.59|102.09|102.35|101.85|198
1736412300000|2025-01-09 08:45:00|102.63|102.13|102.4|101.9|102.65|102.15|102.31|101.81|381
1736412600000|2025-01-09 08:50:00|102.41|101.91|102.7|102.2|102.76|102.26|102.39|101.89|239
1736412900000|2025-01-09 08:55:00|102.69|102.19|102.57|102.07|102.69|102.19|102.52|102.02|181
1736413200000|2025-01-09 09:00:00|102.34|101.84|102.38|101.88|102.44|101.94|102.25|101.75|135
1736413500000|2025-01-09 09:05:00|102.39|101.89|103.05|102.55|103.2|102.7|102.39|101.89|191
1736413800000|2025-01-09 09:10:00|103.04|102.54|102.98|102.48|103.04|102.54|102.77|102.27|205
1736414100000|2025-01-09 09:15:00|102.95|102.45|103.45|102.95|103.55|103.05|102.94|102.44|149
1736414400000|2025-01-09 09:20:00|103.43|102.93|103.34|102.84|103.53|103.03|103.17|102.67|250
1736414700000|2025-01-09 09:25:00|103.33|102.83|103.16|102.66|103.34|102.84|103.06|102.56|194
1736415000000|2025-01-09 09:30:00|103.37|102.87|103.42|102.92|103.51|103.01|103.28|102.78|268
1736415300000|2025-01-09 09:35:00|103.41|102.91|103.69|103.19|103.77|103.27|103.4|102.9|203
1736415600000|2025-01-09 09:40:00|103.71|103.21|103.71|103.21|103.78|103.28|103.66|103.16|118
1736415900000|2025-01-09 09:45:00|103.5|103|103.39|102.89|103.5|103|103.36|102.86|128
1736416200000|2025-01-09 09:50:00|103.4|102.9|103.26|102.76|103.49|102.99|103.26|102.76|135
1736416500000|2025-01-09 09:55:00|103.27|102.77|103.32|102.82|103.33|102.83|103.26|102.76|93
1736416800000|2025-01-09 10:00:00|103.33|102.83|103.34|102.84|103.44|102.94|103.32|102.82|91
1736417100000|2025-01-09 10:05:00|103.35|102.85|103.1|102.6|103.39|102.89|102.96|102.46|232
1736417400000|2025-01-09 10:10:00|103.11|102.61|103.15|102.65|103.21|102.71|103.08|102.58|96
1736417700000|2025-01-09 10:15:00|103.16|102.66|102.8|102.3|103.19|102.69|102.72|102.22|245
1736418000000|2025-01-09 10:20:00|102.81|102.31|102.8|102.3|102.85|102.35|102.65|102.15|289
1736418300000|2025-01-09 10:25:00|102.81|102.31|102.65|102.15|102.81|102.31|102.65|102.15|84
1736418600000|2025-01-09 10:30:00|102.58|102.08|102.02|101.52|102.59|102.09|101.94|101.44|237
1736418900000|2025-01-09 10:35:00|102.01|101.51|102.4|101.9|102.49|101.99|102|101.5|211
1736419200000|2025-01-09 10:40:00|102.39|101.89|102.41|101.91|102.52|102.02|102.27|101.77|286
1736419500000|2025-01-09 10:45:00|102.62|102.12|102.8|102.3|102.81|102.31|102.44|101.94|319
1736419800000|2025-01-09 10:50:00|102.79|102.29|103.44|102.94|103.59|103.09|102.78|102.28|241
1736420100000|2025-01-09 10:55:00|103.42|102.92|103.5|103|103.58|103.08|103.41|102.91|178
1736420400000|2025-01-09 11:00:00|103.32|102.82|103.07|102.57|103.32|102.82|102.71|102.21|405
1736420700000|2025-01-09 11:05:00|103.06|102.56|103.17|102.67|103.27|102.77|102.98|102.48|264
1736421000000|2025-01-09 11:10:00|103.18|102.68|103.29|102.79|103.32|102.82|103.16|102.66|121
1736421300000|2025-01-09 11:15:00|103.3|102.8|103.66|103.16|103.67|103.17|103.27|102.77|118
1736421600000|2025-01-09 11:20:00|103.67|103.17|103.68|103.18|103.9|103.4|103.53|103.03|240
1736421900000|2025-01-09 11:25:00|103.69|103.19|103.71|103.21|103.84|103.34|103.65|103.15|202
1736422200000|2025-01-09 11:30:00|103.7|103.2|103.55|103.05|103.75|103.25|103.44|102.94|247
1736422500000|2025-01-09 11:35:00|103.54|103.04|103.49|102.99|103.57|103.07|103.28|102.78|157
1736422800000|2025-01-09 11:40:00|103.48|102.98|103.64|103.14|103.77|103.27|103.42|102.92|245
1736423100000|2025-01-09 11:45:00|103.63|103.13|103.67|103.17|103.72|103.22|103.38|102.88|259
1736423400000|2025-01-09 11:50:00|103.71|103.21|103.94|103.44|104.07|103.57|103.71|103.21|179
1736423700000|2025-01-09 11:55:00|103.93|103.43|104.09|103.59|104.09|103.59|103.9|103.4|37
1736424000000|2025-01-09 12:00:00|104.12|103.62|103.99|103.49|104.32|103.82|103.99|103.49|246
1736424300000|2025-01-09 12:05:00|103.94|103.44|103.98|103.48|103.99|103.49|103.55|103.05|231
1736424600000|2025-01-09 12:10:00|103.97|103.47|104.35|103.85|104.35|103.85|103.94|103.44|98
1736424900000|2025-01-09 12:15:00|104.34|103.84|104.13|103.63|104.34|103.84|103.98|103.48|247
1736425200000|2025-01-09 12:20:00|104.14|103.64|104.13|103.63|104.38|103.88|104.12|103.62|214
1736425500000|2025-01-09 12:25:00|104.14|103.64|104.03|103.53|104.23|103.73|103.99|103.49|243
1736425800000|2025-01-09 12:30:00|104.05|103.55|103.77|103.27|104.05|103.55|103.59|103.09|288
1736426100000|2025-01-09 12:35:00|103.78|103.28|103.35|102.85|103.78|103.28|103.28|102.78|319
1736426400000|2025-01-09 12:40:00|103.34|102.84|103.09|102.59|103.37|102.87|103.04|102.54|391
1736426700000|2025-01-09 12:45:00|103.07|102.57|103.56|103.06|103.61|103.11|102.96|102.46|231
1736427000000|2025-01-09 12:50:00|103.58|103.08|103.55|103.05|103.67|103.17|103.39|102.89|148
1736427300000|2025-01-09 12:55:00|103.56|103.06|103.61|103.11|103.77|103.27|103.47|102.97|137
1736427600000|2025-01-09 13:00:00|103.6|103.1|103.35|102.85|103.89|103.39|103.29|102.79|215
1736427900000|2025-01-09 13:05:00|103.37|102.87|103.34|102.84|103.52|103.02|103.22|102.72|212
1736428200000|2025-01-09 13:10:00|103.33|102.83|103.18|102.68|103.36|102.86|103.13|102.63|306
1736428500000|2025-01-09 13:15:00|103.13|102.63|103.54|103.04|103.59|103.09|103.06|102.56|308
1736428800000|2025-01-09 13:20:00|103.53|103.03|103.2|102.7|103.56|103.06|103.06|102.56|375
1736429100000|2025-01-09 13:25:00|103.21|102.71|103.37|102.87|103.52|103.02|103.18|102.68|334
1736429400000|2025-01-09 13:30:00|103.35|102.85|102.73|102.23|103.39|102.89|102.72|102.22|362
1736429700000|2025-01-09 13:35:00|102.72|102.22|101.95|101.45|102.84|102.34|101.84|101.34|592
1736430000000|2025-01-09 13:40:00|101.96|101.46|102.1|101.6|102.43|101.93|101.61|101.11|624
1736430300000|2025-01-09 13:45:00|102.12|101.62|101.66|101.16|102.3|101.8|101.49|100.99|697
1736430600000|2025-01-09 13:50:00|101.65|101.15|101.62|101.12|101.67|101.17|101.04|100.54|517
1736430900000|2025-01-09 13:55:00|101.61|101.11|100.87|100.37|101.83|101.33|100.86|100.36|657
1736431200000|2025-01-09 14:00:00|100.86|100.36|100.76|100.26|101.32|100.82|100.72|100.22|581
1736431500000|2025-01-09 14:05:00|100.66|100.16|100.85|100.35|100.97|100.47|100.15|99.65|526
1736431800000|2025-01-09 14:10:00|100.87|100.37|101.94|101.44|101.96|101.46|100.86|100.36|436
1736432100000|2025-01-09 14:15:00|101.91|101.41|102.3|101.8|102.66|102.16|101.9|101.4|438
1736432400000|2025-01-09 14:20:00|102.31|101.81|101.39|100.89|102.46|101.96|101.33|100.83|551
1736432700000|2025-01-09 14:25:00|101.38|100.88|102.05|101.55|102.05|101.55|101.22|100.72|339
1736433000000|2025-01-09 14:30:00|102.04|101.54|102.31|101.81|102.45|101.95|101.95|101.45|364
1736433300000|2025-01-09 14:35:00|102.32|101.82|102.27|101.77|102.37|101.87|101.7|101.2|460
1736433600000|2025-01-09 14:40:00|102.28|101.78|101.88|101.38|102.3|101.8|101.77|101.27|475
1736433900000|2025-01-09 14:45:00|101.87|101.37|102.31|101.81|102.62|102.12|101.84|101.34|398
1736434200000|2025-01-09 14:50:00|102.3|101.8|102.27|101.77|102.43|101.93|102.03|101.53|549
1736434500000|2025-01-09 14:55:00|102.26|101.76|102.62|102.12|102.62|102.12|102.24|101.74|331
1736434800000|2025-01-09 15:00:00|102.61|102.11|102.76|102.26|102.99|102.49|102.34|101.84|480
1736435100000|2025-01-09 15:05:00|102.7|102.2|102.65|102.15|102.79|102.29|102.47|101.97|513
1736435400000|2025-01-09 15:10:00|102.66|102.16|102.68|102.18|102.84|102.34|102.52|102.02|430
1736435700000|2025-01-09 15:15:00|102.69|102.19|103.35|102.85|103.46|102.96|102.69|102.19|472
1736436000000|2025-01-09 15:20:00|103.34|102.84|103.77|103.27|103.84|103.34|103.22|102.72|278
1736436300000|2025-01-09 15:25:00|103.73|103.23|104.57|104.07|104.59|104.09|103.62|103.12|264
1736436600000|2025-01-09 15:30:00|104.56|104.06|104.66|104.16|104.91|104.41|104.33|103.83|558
1736436900000|2025-01-09 15:35:00|104.65|104.15|104.42|103.92|104.68|104.18|104.12|103.62|604
1736437200000|2025-01-09 15:40:00|104.41|103.91|104.91|104.41|104.94|104.44|104.25|103.75|391
1736437500000|2025-01-09 15:45:00|104.92|104.42|105.1|104.6|105.1|104.6|104.7|104.2|483
1736437800000|2025-01-09 15:50:00|105.11|104.61|105.62|105.12|105.65|105.15|105.09|104.59|227
1736438100000|2025-01-09 15:55:00|105.63|105.13|105.35|104.85|105.63|105.13|105.27|104.77|277
1736438400000|2025-01-09 16:00:00|105.33|104.83|105.78|105.28|105.98|105.48|105.27|104.77|375
1736438700000|2025-01-09 16:05:00|105.79|105.29|105.76|105.26|106.01|105.51|105.59|105.09|479
1736439000000|2025-01-09 16:10:00|105.75|105.25|105.48|104.98|105.83|105.33|105.41|104.91|368
1736439300000|2025-01-09 16:15:00|105.47|104.97|105.29|104.79|105.47|104.97|104.94|104.44|443
1736439600000|2025-01-09 16:20:00|105.3|104.8|104.86|104.36|105.33|104.83|104.64|104.14|443
1736439900000|2025-01-09 16:25:00|104.85|104.35|104.9|104.4|104.94|104.44|104.48|103.98|318
1736440200000|2025-01-09 16:30:00|104.89|104.39|104.6|104.1|104.94|104.44|104.44|103.94|440
1736440500000|2025-01-09 16:35:00|104.62|104.12|104.79|104.29|104.82|104.32|104.48|103.98|394
1736440800000|2025-01-09 16:40:00|104.78|104.28|104.95|104.45|105.01|104.51|104.6|104.1|263
1736441100000|2025-01-09 16:45:00|104.94|104.44|105.12|104.62|105.15|104.65|104.84|104.34|242
1736441400000|2025-01-09 16:50:00|105.13|104.63|105.48|104.98|105.59|105.09|105.13|104.63|180
1736441700000|2025-01-09 16:55:00|105.47|104.97|105.06|104.56|105.57|105.07|104.98|104.48|355
1736442000000|2025-01-09 17:00:00|105.07|104.57|104.51|104.01|105.19|104.69|104.46|103.96|368
1736442300000|2025-01-09 17:05:00|104.5|104|104.58|104.08|104.77|104.27|104.46|103.96|312
1736442600000|2025-01-09 17:10:00|104.56|104.06|104.42|103.92|104.75|104.25|104.39|103.89|315
1736442900000|2025-01-09 17:15:00|104.45|103.95|104.1|103.6|104.52|104.02|103.77|103.27|306
1736443200000|2025-01-09 17:20:00|104.11|103.61|104.14|103.64|104.19|103.69|103.88|103.38|387
1736443500000|2025-01-09 17:25:00|104.13|103.63|104.44|103.94|104.49|103.99|104.13|103.63|110
1736443800000|2025-01-09 17:30:00|104.43|103.93|104.21|103.71|104.49|103.99|104.21|103.71|271
1736444100000|2025-01-09 17:35:00|104.2|103.7|104.07|103.57|104.27|103.77|103.85|103.35|415
1736444400000|2025-01-09 17:40:00|104.11|103.61|104.06|103.56|104.25|103.75|104.05|103.55|219
1736444700000|2025-01-09 17:45:00|104.04|103.54|103.4|102.9|104.06|103.56|103.37|102.87|239
1736445000000|2025-01-09 17:50:00|103.41|102.91|102.88|102.38|103.41|102.91|102.76|102.26|383
1736445300000|2025-01-09 17:55:00|102.89|102.39|103.41|102.91|103.64|103.14|102.89|102.39|441
1736445600000|2025-01-09 18:00:00|103.42|102.92|104.03|103.53|104.2|103.7|103.29|102.79|384
1736445900000|2025-01-09 18:05:00|103.99|103.49|103.8|103.3|104.1|103.6|103.41|102.91|253
1736446200000|2025-01-09 18:10:00|103.81|103.31|103.82|103.32|103.96|103.46|103.46|102.96|288
1736446500000|2025-01-09 18:15:00|103.83|103.33|103.68|103.18|104.11|103.61|103.58|103.08|307
1736446800000|2025-01-09 18:20:00|103.66|103.16|103.96|103.46|103.96|103.46|103.4|102.9|251
1736447100000|2025-01-09 18:25:00|103.97|103.47|103.93|103.43|104.02|103.52|103.78|103.28|142
1736447400000|2025-01-09 18:30:00|104.14|103.64|104.43|103.93|104.47|103.97|103.82|103.32|304
1736447700000|2025-01-09 18:35:00|104.41|103.91|104.42|103.92|104.64|104.14|104.34|103.84|278
1736448000000|2025-01-09 18:40:00|104.43|103.93|104.44|103.94|104.46|103.96|104.27|103.77|252
1736448300000|2025-01-09 18:45:00|104.43|103.93|104.46|103.96|104.56|104.06|104.34|103.84|211
1736448600000|2025-01-09 18:50:00|104.44|103.94|104.46|103.96|104.5|104|104.11|103.61|299
1736448900000|2025-01-09 18:55:00|104.45|103.95|104.59|104.09|104.76|104.26|104.45|103.95|157
1736449200000|2025-01-09 19:00:00|104.38|103.88|104.08|103.58|104.38|103.88|103.99|103.49|257
1736449500000|2025-01-09 19:05:00|104.09|103.59|104.49|103.99|104.54|104.04|104.08|103.58|219
1736449800000|2025-01-09 19:10:00|104.5|104|104.24|103.74|104.56|104.06|104.16|103.66|263
1736450100000|2025-01-09 19:15:00|104.23|103.73|103.94|103.44|104.24|103.74|103.87|103.37|193
1736450400000|2025-01-09 19:20:00|103.93|103.43|103.34|102.84|103.94|103.44|103.28|102.78|369
1736450700000|2025-01-09 19:25:00|103.35|102.85|103.32|102.82|103.35|102.85|103.17|102.67|275
1736451000000|2025-01-09 19:30:00|103.35|102.85|103.52|103.02|103.7|103.2|103.35|102.85|295
1736451300000|2025-01-09 19:35:00|103.53|103.03|103.37|102.87|103.56|103.06|103.17|102.67|307
1736451600000|2025-01-09 19:40:00|103.36|102.86|102.83|102.33|103.36|102.86|102.8|102.3|268
1736451900000|2025-01-09 19:45:00|102.84|102.34|102.51|102.01|103.13|102.63|102.41|101.91|533
1736452200000|2025-01-09 19:50:00|102.52|102.02|102.34|101.84|102.52|102.02|102.14|101.64|334
1736452500000|2025-01-09 19:55:00|102.35|101.85|102.35|101.85|102.86|102.36|102.21|101.71|417
1736452800000|2025-01-09 20:00:00|102.34|101.84|102.4|101.9|102.73|102.23|102.3|101.8|569
1736453100000|2025-01-09 20:05:00|102.41|101.91|102.4|101.9|102.78|102.28|102.24|101.74|339
1736453400000|2025-01-09 20:10:00|102.41|101.91|101.87|101.37|102.46|101.96|101.6|101.1|373
1736453700000|2025-01-09 20:15:00|101.88|101.38|101.57|101.07|102.15|101.65|101.55|101.05|554
1736454000000|2025-01-09 20:20:00|101.56|101.06|101.21|100.71|101.56|101.06|101|100.5|447
1736454300000|2025-01-09 20:25:00|101.26|100.76|101.61|101.11|101.74|101.24|101.26|100.76|423
1736454600000|2025-01-09 20:30:00|101.65|101.15|101.63|101.13|101.79|101.29|101.39|100.89|384
1736454900000|2025-01-09 20:35:00|101.64|101.14|101.04|100.54|101.76|101.26|100.83|100.33|301
1736455200000|2025-01-09 20:40:00|101.03|100.53|101.87|101.37|101.88|101.38|100.98|100.48|210
1736455500000|2025-01-09 20:45:00|101.88|101.38|102.24|101.74|102.39|101.89|101.87|101.37|366
1736455800000|2025-01-09 20:50:00|102.23|101.73|102.02|101.52|102.25|101.75|101.56|101.06|387
1736456100000|2025-01-09 20:55:00|102.01|101.51|102.15|101.65|102.47|101.97|101.93|101.43|285
1736456400000|2025-01-09 21:00:00|102.14|101.64|102.58|102.08|102.61|102.11|101.92|101.42|363
1736456700000|2025-01-09 21:05:00|102.57|102.07|102.57|102.07|102.81|102.31|102.3|101.8|301
1736457000000|2025-01-09 21:10:00|102.58|102.08|102.73|102.23|102.77|102.27|102.52|102.02|174
1736457300000|2025-01-09 21:15:00|102.74|102.24|103.12|102.62|103.12|102.62|102.64|102.14|171
1736457600000|2025-01-09 21:20:00|103.11|102.61|103.15|102.65|103.28|102.78|102.99|102.49|228
1736457900000|2025-01-09 21:25:00|103.14|102.64|103.15|102.65|103.22|102.72|102.9|102.4|166
1736458200000|2025-01-09 21:30:00|103.35|102.85|102.92|102.42|103.35|102.85|102.89|102.39|373
1736458500000|2025-01-09 21:35:00|102.91|102.41|103.67|103.17|103.68|103.18|102.89|102.39|268
1736458800000|2025-01-09 21:40:00|103.65|103.15|103.32|102.82|103.67|103.17|103.25|102.75|212
1736459100000|2025-01-09 21:45:00|103.12|102.62|102.8|102.3|103.19|102.69|102.6|102.1|307
1736459400000|2025-01-09 21:50:00|102.81|102.31|102.94|102.44|102.98|102.48|102.76|102.26|152
1736459700000|2025-01-09 21:55:00|102.95|102.45|102.82|102.32|103.05|102.55|102.75|102.25|77
1736460000000|2025-01-09 22:00:00|102.81|102.31|103|102.5|103.12|102.62|102.69|102.19|161
1736460300000|2025-01-09 22:05:00|103.01|102.51|102.77|102.27|103.01|102.51|102.52|102.02|176
1736460600000|2025-01-09 22:10:00|102.76|102.26|102.8|102.3|102.83|102.33|102.52|102.02|186
1736460900000|2025-01-09 22:15:00|102.99|102.49|103.34|102.84|103.35|102.85|102.89|102.39|248
1736461200000|2025-01-09 22:20:00|103.35|102.85|103.64|103.14|103.64|103.14|103.32|102.82|122
1736461500000|2025-01-09 22:25:00|103.62|103.12|103.61|103.11|103.65|103.15|103.52|103.02|100
1736461800000|2025-01-09 22:30:00|103.62|103.12|103.46|102.96|103.7|103.2|103.4|102.9|177
1736462100000|2025-01-09 22:35:00|103.45|102.95|103.48|102.98|103.66|103.16|103.35|102.85|107
1736462400000|2025-01-09 22:40:00|103.47|102.97|103.46|102.96|103.57|103.07|103.36|102.86|95
1736462700000|2025-01-09 22:45:00|103.47|102.97|103.18|102.68|103.5|103|103.15|102.65|83
1736463000000|2025-01-09 22:50:00|103.16|102.66|103.08|102.58|103.18|102.68|103.08|102.58|41
1736463300000|2025-01-09 22:55:00|103.09|102.59|103.05|102.55|103.3|102.8|103.04|102.54|83
1736463600000|2025-01-09 23:00:00|103.04|102.54|103.06|102.56|103.24|102.74|102.86|102.36|255
1736463900000|2025-01-09 23:05:00|103.05|102.55|103.18|102.68|103.32|102.82|103.03|102.53|149
1736464200000|2025-01-09 23:10:00|103.17|102.67|103.14|102.64|103.28|102.78|103.11|102.61|129
1736464500000|2025-01-09 23:15:00|102.95|102.45|102.93|102.43|103|102.5|102.82|102.32|147
1736464800000|2025-01-09 23:20:00|102.92|102.42|102.79|102.29|103.01|102.51|102.79|102.29|111
1736465100000|2025-01-09 23:25:00|102.78|102.28|102.62|102.12|102.87|102.37|102.56|102.06|169
1736465400000|2025-01-09 23:30:00|102.59|102.09|102.49|101.99|102.71|102.21|102.44|101.94|202
1736465700000|2025-01-09 23:35:00|102.51|102.01|102.34|101.84|102.53|102.03|102.28|101.78|97
1736466000000|2025-01-09 23:40:00|102.33|101.83|102.17|101.67|102.37|101.87|102.13|101.63|87
1736466300000|2025-01-09 23:45:00|102.18|101.68|102.32|101.82|102.32|101.82|102.15|101.65|124
1736466600000|2025-01-09 23:50:00|102.35|101.85|102.42|101.92|102.55|102.05|102.35|101.85|79
1736466900000|2025-01-09 23:55:00|102.43|101.93|102.47|101.97|102.55|102.05|102.41|101.91|124
1736467200000|2025-01-10 00:00:00|102.46|101.96|102.76|102.26|102.9|102.4|102.45|101.95|317
1736467500000|2025-01-10 00:05:00|102.75|102.25|102.56|102.06|102.84|102.34|102.45|101.95|236
1736467800000|2025-01-10 00:10:00|102.55|102.05|102.54|102.04|102.92|102.42|102.5|102|226
1736468100000|2025-01-10 00:15:00|102.52|102.02|102.5|102|102.8|102.3|102.49|101.99|236
1736468400000|2025-01-10 00:20:00|102.49|101.99|102.35|101.85|102.69|102.19|102.35|101.85|200
1736468700000|2025-01-10 00:25:00|102.36|101.86|102.44|101.94|102.44|101.94|102.31|101.81|134
1736469000000|2025-01-10 00:30:00|102.65|102.15|103.07|102.57|103.12|102.62|102.63|102.13|240
1736469300000|2025-01-10 00:35:00|103.06|102.56|103.03|102.53|103.15|102.65|102.86|102.36|204
1736469600000|2025-01-10 00:40:00|103.02|102.52|103.46|102.96|103.6|103.1|102.96|102.46|176
1736469900000|2025-01-10 00:45:00|103.33|102.83|103.17|102.67|103.33|102.83|102.89|102.39|211
1736470200000|2025-01-10 00:50:00|103.16|102.66|103.23|102.73|103.34|102.84|103.14|102.64|126
1736470500000|2025-01-10 00:55:00|103.24|102.74|103.04|102.54|103.27|102.77|102.91|102.41|117
1736470800000|2025-01-10 01:00:00|103.28|102.78|103.79|103.29|103.79|103.29|103.23|102.73|173
1736471100000|2025-01-10 01:05:00|103.84|103.34|103.47|102.97|103.84|103.34|103.46|102.96|227
1736471400000|2025-01-10 01:10:00|103.46|102.96|103.67|103.17|103.67|103.17|103.37|102.87|212
1736471700000|2025-01-10 01:15:00|103.66|103.16|103.73|103.23|103.94|103.44|103.62|103.12|284
1736472000000|2025-01-10 01:20:00|103.71|103.21|103.36|102.86|103.73|103.23|103.17|102.67|320
1736472300000|2025-01-10 01:25:00|103.35|102.85|103.42|102.92|103.62|103.12|103.35|102.85|262
1736472600000|2025-01-10 01:30:00|103.24|102.74|102.99|102.49|103.3|102.8|102.94|102.44|202
1736472900000|2025-01-10 01:35:00|102.97|102.47|103.14|102.64|103.14|102.64|102.86|102.36|124
1736473200000|2025-01-10 01:40:00|103.15|102.65|103.48|102.98|103.49|102.99|103.15|102.65|183
1736473500000|2025-01-10 01:45:00|103.67|103.17|103.43|102.93|103.72|103.22|103.35|102.85|313
1736473800000|2025-01-10 01:50:00|103.44|102.94|103.57|103.07|103.63|103.13|103.38|102.88|217
1736474100000|2025-01-10 01:55:00|103.56|103.06|103.7|103.2|103.77|103.27|103.46|102.96|207
1736474400000|2025-01-10 02:00:00|103.69|103.19|104.1|103.6|104.13|103.63|103.68|103.18|231
1736474700000|2025-01-10 02:05:00|104.09|103.59|104.15|103.65|104.35|103.85|104.08|103.58|189
1736475000000|2025-01-10 02:10:00|104.14|103.64|104.04|103.54|104.16|103.66|104.03|103.53|112
1736475300000|2025-01-10 02:15:00|103.79|103.29|103.73|103.23|103.8|103.3|103.65|103.15|131
1736475600000|2025-01-10 02:20:00|103.68|103.18|103.97|103.47|104.1|103.6|103.61|103.11|162
1736475900000|2025-01-10 02:25:00|103.96|103.46|104.23|103.73|104.23|103.73|103.91|103.41|148
1736476200000|2025-01-10 02:30:00|104.22|103.72|104.21|103.71|104.36|103.86|104.13|103.63|215
1736476500000|2025-01-10 02:35:00|104.22|103.72|103.98|103.48|104.24|103.74|103.94|103.44|245
1736476800000|2025-01-10 02:40:00|103.99|103.49|103.86|103.36|103.99|103.49|103.83|103.33|149
1736477100000|2025-01-10 02:45:00|104.06|103.56|104.3|103.8|104.36|103.86|104.02|103.52|246
1736477400000|2025-01-10 02:50:00|104.29|103.79|104.08|103.58|104.3|103.8|103.98|103.48|220
1736477700000|2025-01-10 02:55:00|104.09|103.59|104.08|103.58|104.25|103.75|104.05|103.55|160
1736478000000|2025-01-10 03:00:00|103.88|103.38|104.09|103.59|104.12|103.62|103.84|103.34|150
1736478300000|2025-01-10 03:05:00|104.1|103.6|104.14|103.64|104.18|103.68|104|103.5|105
1736478600000|2025-01-10 03:10:00|104.13|103.63|104.17|103.67|104.26|103.76|104.06|103.56|113
1736478900000|2025-01-10 03:15:00|104.16|103.66|104.1|103.6|104.18|103.68|103.98|103.48|217
1736479200000|2025-01-10 03:20:00|104.11|103.61|104.17|103.67|104.17|103.67|104.03|103.53|160
1736479500000|2025-01-10 03:25:00|104.16|103.66|104.32|103.82|104.32|103.82|104.13|103.63|36
1736479800000|2025-01-10 03:30:00|104.33|103.83|104.36|103.86|104.54|104.04|104.27|103.77|144
1736480100000|2025-01-10 03:35:00|104.35|103.85|104.2|103.7|104.35|103.85|104.12|103.62|126
1736480400000|2025-01-10 03:40:00|104.21|103.71|104.35|103.85|104.36|103.86|104.19|103.69|49
1736480700000|2025-01-10 03:45:00|104.28|103.78|104.51|104.01|104.66|104.16|104.23|103.73|129
1736481000000|2025-01-10 03:50:00|104.52|104.02|104.54|104.04|104.58|104.08|104.51|104.01|88
1736481300000|2025-01-10 03:55:00|104.55|104.05|104.6|104.1|104.6|104.1|104.51|104.01|57
1736481600000|2025-01-10 04:00:00|104.61|104.11|104.27|103.77|104.72|104.22|104.27|103.77|164
1736481900000|2025-01-10 04:05:00|104.26|103.76|104.32|103.82|104.32|103.82|104.14|103.64|150
1736482200000|2025-01-10 04:10:00|104.33|103.83|104.3|103.8|104.52|104.02|104.29|103.79|121
1736482500000|2025-01-10 04:15:00|104.29|103.79|104.11|103.61|104.31|103.81|104.05|103.55|140
1736482800000|2025-01-10 04:20:00|104.1|103.6|104.1|103.6|104.22|103.72|104.09|103.59|144
1736483100000|2025-01-10 04:25:00|104.09|103.59|103.95|103.45|104.15|103.65|103.95|103.45|151
1736483400000|2025-01-10 04:30:00|103.98|103.48|103.86|103.36|104.13|103.63|103.86|103.36|130
1736483700000|2025-01-10 04:35:00|103.85|103.35|103.86|103.36|104.13|103.63|103.74|103.24|157
1736484000000|2025-01-10 04:40:00|103.81|103.31|103.85|103.35|103.87|103.37|103.76|103.26|89
1736484300000|2025-01-10 04:45:00|103.86|103.36|103.74|103.24|103.88|103.38|103.74|103.24|73
1736484600000|2025-01-10 04:50:00|103.73|103.23|103.84|103.34|103.84|103.34|103.66|103.16|115
1736484900000|2025-01-10 04:55:00|103.83|103.33|103.85|103.35|103.85|103.35|103.8|103.3|58
1736485200000|2025-01-10 05:00:00|103.86|103.36|104.18|103.68|104.2|103.7|103.86|103.36|121
1736485500000|2025-01-10 05:05:00|104.16|103.66|104.25|103.75|104.29|103.79|104.12|103.62|83
1736485800000|2025-01-10 05:10:00|104.26|103.76|104.08|103.58|104.29|103.79|104.08|103.58|147
1736486100000|2025-01-10 05:15:00|104.24|103.74|104.19|103.69|104.34|103.84|104.17|103.67|116
1736486400000|2025-01-10 05:20:00|104.21|103.71|104.17|103.67|104.32|103.82|104.15|103.65|114
1736486700000|2025-01-10 05:25:00|104.16|103.66|104.17|103.67|104.21|103.71|103.94|103.44|161
1736487000000|2025-01-10 05:30:00|103.99|103.49|104.17|103.67|104.17|103.67|103.98|103.48|44
1736487300000|2025-01-10 05:35:00|104.21|103.71|104.33|103.83|104.49|103.99|104.14|103.64|253
1736487600000|2025-01-10 05:40:00|104.34|103.84|104.33|103.83|104.48|103.98|104.26|103.76|211
1736487900000|2025-01-10 05:45:00|104.36|103.86|104.15|103.65|104.38|103.88|104.08|103.58|208
1736488200000|2025-01-10 05:50:00|104.1|103.6|104.14|103.64|104.21|103.71|104.04|103.54|123
1736488500000|2025-01-10 05:55:00|104.15|103.65|104.1|103.6|104.15|103.65|104.02|103.52|144
1736488800000|2025-01-10 06:00:00|104.11|103.61|104.09|103.59|104.22|103.72|104.03|103.53|134
1736489100000|2025-01-10 06:05:00|104.1|103.6|104.34|103.84|104.34|103.84|104.03|103.53|157
1736489400000|2025-01-10 06:10:00|104.32|103.82|104.23|103.73|104.34|103.84|104.13|103.63|199
1736489700000|2025-01-10 06:15:00|104.24|103.74|104.31|103.81|104.31|103.81|104.16|103.66|172
1736490000000|2025-01-10 06:20:00|104.32|103.82|104.2|103.7|104.38|103.88|104.16|103.66|198
1736490300000|2025-01-10 06:25:00|104.15|103.65|103.94|103.44|104.15|103.65|103.89|103.39|87
1736490600000|2025-01-10 06:30:00|104.1|103.6|104.17|103.67|104.26|103.76|103.93|103.43|149
1736490900000|2025-01-10 06:35:00|104.16|103.66|104.3|103.8|104.39|103.89|104.15|103.65|136
1736491200000|2025-01-10 06:40:00|104.29|103.79|104.45|103.95|104.54|104.04|104.27|103.77|113
1736491500000|2025-01-10 06:45:00|104.46|103.96|104.68|104.18|104.73|104.23|104.46|103.96|173
1736491800000|2025-01-10 06:50:00|104.69|104.19|104.77|104.27|104.89|104.39|104.65|104.15|95
1736492100000|2025-01-10 06:55:00|104.78|104.28|104.88|104.38|104.93|104.43|104.63|104.13|154
1736492400000|2025-01-10 07:00:00|104.68|104.18|104.51|104.01|104.7|104.2|104.5|104|145
1736492700000|2025-01-10 07:05:00|104.52|104.02|104.63|104.13|104.68|104.18|104.51|104.01|94
1736493000000|2025-01-10 07:10:00|104.62|104.12|104.89|104.39|104.89|104.39|104.61|104.11|96
1736493300000|2025-01-10 07:15:00|105.11|104.61|105.24|104.74|105.28|104.78|105.07|104.57|198
1736493600000|2025-01-10 07:20:00|105.25|104.75|105.41|104.91|105.41|104.91|105.22|104.72|171
1736493900000|2025-01-10 07:25:00|105.4|104.9|105.56|105.06|105.59|105.09|105.4|104.9|71
1736494200000|2025-01-10 07:30:00|105.55|105.05|105.83|105.33|105.83|105.33|105.47|104.97|263
1736494500000|2025-01-10 07:35:00|105.85|105.35|105.96|105.46|105.99|105.49|105.79|105.29|187
1736494800000|2025-01-10 07:40:00|105.97|105.47|106.21|105.71|106.37|105.87|105.97|105.47|230
1736495100000|2025-01-10 07:45:00|106.25|105.75|105.9|105.4|106.31|105.81|105.87|105.37|366
1736495400000|2025-01-10 07:50:00|105.93|105.43|105.61|105.11|105.96|105.46|105.6|105.1|243
1736495700000|2025-01-10 07:55:00|105.62|105.12|105.62|105.12|105.73|105.23|105.54|105.04|153
1736496000000|2025-01-10 08:00:00|105.61|105.11|105.69|105.19|105.94|105.44|105.56|105.06|219
1736496300000|2025-01-10 08:05:00|105.7|105.2|105.89|105.39|105.97|105.47|105.67|105.17|196
1736496600000|2025-01-10 08:10:00|105.88|105.38|106.03|105.53|106.08|105.58|105.76|105.26|172
1736496900000|2025-01-10 08:15:00|106.02|105.52|105.65|105.15|106.04|105.54|105.65|105.15|147
1736497200000|2025-01-10 08:20:00|105.64|105.14|105.82|105.32|105.89|105.39|105.59|105.09|169
1736497500000|2025-01-10 08:25:00|105.81|105.31|105.66|105.16|105.84|105.34|105.64|105.14|123
1736497800000|2025-01-10 08:30:00|105.48|104.98|105.42|104.92|105.48|104.98|105.36|104.86|100
1736498100000|2025-01-10 08:35:00|105.43|104.93|105.44|104.94|105.47|104.97|105.41|104.91|83
1736498400000|2025-01-10 08:40:00|105.42|104.92|105.16|104.66|105.46|104.96|105.12|104.62|141
1736498700000|2025-01-10 08:45:00|105.34|104.84|105.43|104.93|105.48|104.98|105.04|104.54|149
1736499000000|2025-01-10 08:50:00|105.44|104.94|105.44|104.94|105.47|104.97|105.37|104.87|174
1736499300000|2025-01-10 08:55:00|105.43|104.93|105.44|104.94|105.55|105.05|105.39|104.89|102
1736499600000|2025-01-10 09:00:00|105.26|104.76|104.93|104.43|105.3|104.8|104.9|104.4|163
1736499900000|2025-01-10 09:05:00|104.92|104.42|104.93|104.43|105.07|104.57|104.88|104.38|75
1736500200000|2025-01-10 09:10:00|104.92|104.42|105|104.5|105|104.5|104.87|104.37|69
1736500500000|2025-01-10 09:15:00|104.99|104.49|105.03|104.53|105.03|104.53|104.81|104.31|107
1736500800000|2025-01-10 09:20:00|105.04|104.54|105.12|104.62|105.17|104.67|105.04|104.54|57
1736501100000|2025-01-10 09:25:00|105.13|104.63|105.07|104.57|105.13|104.63|105|104.5|168
1736501400000|2025-01-10 09:30:00|105.06|104.56|104.91|104.41|105.08|104.58|104.8|104.3|188
1736501700000|2025-01-10 09:35:00|104.92|104.42|104.98|104.48|105.05|104.55|104.86|104.36|83
1736502000000|2025-01-10 09:40:00|104.97|104.47|104.82|104.32|105.02|104.52|104.82|104.32|98
1736502300000|2025-01-10 09:45:00|104.81|104.31|104.67|104.17|104.88|104.38|104.61|104.11|176
1736502600000|2025-01-10 09:50:00|104.66|104.16|104.91|104.41|104.91|104.41|104.63|104.13|97
1736502900000|2025-01-10 09:55:00|104.93|104.43|104.78|104.28|104.93|104.43|104.75|104.25|106
1736503200000|2025-01-10 10:00:00|105|104.5|105.1|104.6|105.14|104.64|104.94|104.44|117
1736503500000|2025-01-10 10:05:00|105.24|104.74|105.34|104.84|105.37|104.87|105.24|104.74|107
1736503800000|2025-01-10 10:10:00|105.33|104.83|105.26|104.76|105.36|104.86|105.17|104.67|102
1736504100000|2025-01-10 10:15:00|105.06|104.56|104.85|104.35|105.12|104.62|104.85|104.35|50
1736504400000|2025-01-10 10:20:00|104.86|104.36|104.76|104.26|104.93|104.43|104.76|104.26|129
1736504700000|2025-01-10 10:25:00|104.77|104.27|104.58|104.08|104.8|104.3|104.58|104.08|61
1736505000000|2025-01-10 10:30:00|104.76|104.26|104.73|104.23|104.86|104.36|104.66|104.16|113
1736505300000|2025-01-10 10:35:00|104.72|104.22|104.91|104.41|104.92|104.42|104.68|104.18|122
1736505600000|2025-01-10 10:40:00|104.9|104.4|105.05|104.55|105.1|104.6|104.88|104.38|96
1736505900000|2025-01-10 10:45:00|105.04|104.54|104.87|104.37|105.04|104.54|104.73|104.23|144
1736506200000|2025-01-10 10:50:00|104.89|104.39|104.95|104.45|105.01|104.51|104.78|104.28|127
1736506500000|2025-01-10 10:55:00|104.96|104.46|105.23|104.73|105.31|104.81|104.94|104.44|174
1736506800000|2025-01-10 11:00:00|105.06|104.56|104.95|104.45|105.06|104.56|104.84|104.34|178
1736507100000|2025-01-10 11:05:00|104.96|104.46|104.9|104.4|104.99|104.49|104.81|104.31|124
1736507400000|2025-01-10 11:10:00|104.91|104.41|104.58|104.08|104.95|104.45|104.58|104.08|104
1736507700000|2025-01-10 11:15:00|104.59|104.09|104.28|103.78|104.6|104.1|104.26|103.76|74
1736508000000|2025-01-10 11:20:00|104.27|103.77|104.35|103.85|104.44|103.94|104.26|103.76|154
1736508300000|2025-01-10 11:25:00|104.36|103.86|104.24|103.74|104.39|103.89|104.12|103.62|145
1736508600000|2025-01-10 11:30:00|104.43|103.93|104.29|103.79|104.56|104.06|104.26|103.76|159
1736508900000|2025-01-10 11:35:00|104.3|103.8|104.48|103.98|104.49|103.99|104.3|103.8|109
1736509200000|2025-01-10 11:40:00|104.49|103.99|104.75|104.25|104.79|104.29|104.43|103.93|123
1736509500000|2025-01-10 11:45:00|104.76|104.26|104.99|104.49|104.99|104.49|104.76|104.26|104
1736509800000|2025-01-10 11:50:00|104.98|104.48|104.8|104.3|105|104.5|104.74|104.24|93
1736510100000|2025-01-10 11:55:00|104.78|104.28|104.94|104.44|104.95|104.45|104.75|104.25|64
1736510400000|2025-01-10 12:00:00|104.74|104.24|104.69|104.19|104.85|104.35|104.68|104.18|123
1736510700000|2025-01-10 12:05:00|104.7|104.2|104.6|104.1|104.74|104.24|104.49|103.99|214
1736511000000|2025-01-10 12:10:00|104.59|104.09|104.47|103.97|104.6|104.1|104.43|103.93|161
1736511300000|2025-01-10 12:15:00|104.51|104.01|104.58|104.08|104.6|104.1|104.51|104.01|103
1736511600000|2025-01-10 12:20:00|104.59|104.09|104.35|103.85|104.61|104.11|104.28|103.78|221
1736511900000|2025-01-10 12:25:00|104.36|103.86|104.24|103.74|104.46|103.96|104.13|103.63|136
1736512200000|2025-01-10 12:30:00|104.23|103.73|104.16|103.66|104.3|103.8|104.12|103.62|168
1736512500000|2025-01-10 12:35:00|104.17|103.67|104.21|103.71|104.21|103.71|104.12|103.62|73
1736512800000|2025-01-10 12:40:00|104.16|103.66|104.12|103.62|104.17|103.67|104.12|103.62|55
1736513100000|2025-01-10 12:45:00|104.29|103.79|104.6|104.1|104.62|104.12|104.29|103.79|134
1736513400000|2025-01-10 12:50:00|104.61|104.11|104.64|104.14|104.74|104.24|104.57|104.07|68
1736513700000|2025-01-10 12:55:00|104.65|104.15|104.88|104.38|104.92|104.42|104.65|104.15|102
1736514000000|2025-01-10 13:00:00|104.65|104.15|104.66|104.16|104.67|104.17|104.54|104.04|95
1736514300000|2025-01-10 13:05:00|104.67|104.17|104.96|104.46|105.11|104.61|104.67|104.17|111
1736514600000|2025-01-10 13:10:00|104.97|104.47|105.19|104.69|105.19|104.69|104.91|104.41|126
1736514900000|2025-01-10 13:15:00|105.43|104.93|105.46|104.96|105.57|105.07|105.16|104.66|292
1736515200000|2025-01-10 13:20:00|105.47|104.97|105.65|105.15|105.79|105.29|105.46|104.96|220
1736515500000|2025-01-10 13:25:00|105.67|105.17|105.87|105.37|106.08|105.58|105.67|105.17|146
1736515800000|2025-01-10 13:30:00|105.6|105.1|103.6|103.1|105.6|105.1|103.45|102.95|830
1736516100000|2025-01-10 13:35:00|103.61|103.11|102.69|102.19|104.25|103.75|102.39|101.89|775
1736516400000|2025-01-10 13:40:00|102.67|102.17|103.62|103.12|103.93|103.43|102.49|101.99|752
1736516700000|2025-01-10 13:45:00|103.61|103.11|103.35|102.85|104.1|103.6|103.07|102.57|604
1736517000000|2025-01-10 13:50:00|103.34|102.84|104.28|103.78|104.28|103.78|103.05|102.55|560
1736517300000|2025-01-10 13:55:00|104.27|103.77|103.96|103.46|104.33|103.83|103.95|103.45|145
1736517600000|2025-01-10 14:00:00|104.1|103.6|104.34|103.84|104.45|103.95|103.86|103.36|554
1736517900000|2025-01-10 14:05:00|104.35|103.85|105.05|104.55|105.14|104.64|104.14|103.64|410
1736518200000|2025-01-10 14:10:00|105.09|104.59|105.25|104.75|105.38|104.88|105.04|104.54|408
1736518500000|2025-01-10 14:15:00|105.24|104.74|106.04|105.54|106.07|105.57|105.24|104.74|513
1736518800000|2025-01-10 14:20:00|106.05|105.55|106.04|105.54|106.22|105.72|105.83|105.33|429
1736519100000|2025-01-10 14:25:00|106.03|105.53|105.78|105.28|106.53|106.03|105.77|105.27|371
1736519400000|2025-01-10 14:30:00|105.59|105.09|105.15|104.65|105.59|105.09|105.04|104.54|448
1736519700000|2025-01-10 14:35:00|105.14|104.64|104.49|103.99|105.19|104.69|104.26|103.76|537
1736520000000|2025-01-10 14:40:00|104.5|104|104.92|104.42|105.09|104.59|104.45|103.95|593
1736520300000|2025-01-10 14:45:00|104.93|104.43|104.26|103.76|105.12|104.62|104.25|103.75|671
1736520600000|2025-01-10 14:50:00|104.25|103.75|104.56|104.06|104.72|104.22|104.25|103.75|420
1736520900000|2025-01-10 14:55:00|104.57|104.07|105.09|104.59|105.18|104.68|104.57|104.07|295
1736521200000|2025-01-10 15:00:00|105.08|104.58|104.25|103.75|105.08|104.58|104.01|103.51|514
1736521500000|2025-01-10 15:05:00|104.24|103.74|103.53|103.03|104.48|103.98|103.53|103.03|288
1736521800000|2025-01-10 15:10:00|103.54|103.04|103.07|102.57|103.55|103.05|102.99|102.49|493
1736522100000|2025-01-10 15:15:00|103.06|102.56|104.07|103.57|104.38|103.88|103.04|102.54|448
1736522400000|2025-01-10 15:20:00|104.06|103.56|104.12|103.62|104.27|103.77|103.97|103.47|527
1736522700000|2025-01-10 15:25:00|104.11|103.61|104.1|103.6|104.16|103.66|103.73|103.23|460
1736523000000|2025-01-10 15:30:00|104.08|103.58|104.11|103.61|104.25|103.75|103.91|103.41|481
1736523300000|2025-01-10 15:35:00|104.1|103.6|104.57|104.07|104.62|104.12|103.88|103.38|405
1736523600000|2025-01-10 15:40:00|104.56|104.06|104.78|104.28|104.98|104.48|104.53|104.03|385
1736523900000|2025-01-10 15:45:00|104.77|104.27|105.49|104.99|105.57|105.07|104.65|104.15|216
1736524200000|2025-01-10 15:50:00|105.48|104.98|105.27|104.77|105.51|105.01|105.13|104.63|459
1736524500000|2025-01-10 15:55:00|105.28|104.78|104.96|104.46|105.28|104.78|104.86|104.36|307
1736524800000|2025-01-10 16:00:00|104.97|104.47|104.78|104.28|105.07|104.57|104.6|104.1|454
1736525100000|2025-01-10 16:05:00|104.79|104.29|104.67|104.17|105.03|104.53|104.46|103.96|435
1736525400000|2025-01-10 16:10:00|104.68|104.18|105.26|104.76|105.26|104.76|104.64|104.14|221
1736525700000|2025-01-10 16:15:00|105.28|104.78|105.34|104.84|105.59|105.09|105.23|104.73|285
1736526000000|2025-01-10 16:20:00|105.33|104.83|104.8|104.3|105.33|104.83|104.6|104.1|338
1736526300000|2025-01-10 16:25:00|104.81|104.31|104.82|104.32|105.09|104.59|104.8|104.3|267
1736526600000|2025-01-10 16:30:00|104.78|104.28|104.7|104.2|104.82|104.32|104.44|103.94|431
1736526900000|2025-01-10 16:35:00|104.71|104.21|104.43|103.93|104.81|104.31|104.41|103.91|320
1736527200000|2025-01-10 16:40:00|104.44|103.94|104.92|104.42|104.92|104.42|104.44|103.94|133
1736527500000|2025-01-10 16:45:00|104.93|104.43|105.21|104.71|105.25|104.75|104.93|104.43|272
1736527800000|2025-01-10 16:50:00|105.22|104.72|105.36|104.86|105.45|104.95|105.03|104.53|232
1736528100000|2025-01-10 16:55:00|105.37|104.87|104.78|104.28|105.37|104.87|104.77|104.27|218
1736528400000|2025-01-10 17:00:00|104.79|104.29|104.65|104.15|104.99|104.49|104.64|104.14|186
1736528700000|2025-01-10 17:05:00|104.66|104.16|104.26|103.76|104.76|104.26|104.25|103.75|299
1736529000000|2025-01-10 17:10:00|104.25|103.75|104.15|103.65|104.46|103.96|103.99|103.49|340
1736529300000|2025-01-10 17:15:00|104.14|103.64|104.52|104.02|104.54|104.04|104.14|103.64|279
1736529600000|2025-01-10 17:20:00|104.51|104.01|104.99|104.49|105|104.5|104.51|104.01|325
1736529900000|2025-01-10 17:25:00|105|104.5|105.14|104.64|105.43|104.93|105|104.5|226
1736530200000|2025-01-10 17:30:00|105.15|104.65|104.87|104.37|105.15|104.65|104.79|104.29|305
1736530500000|2025-01-10 17:35:00|104.86|104.36|104.63|104.13|104.89|104.39|104.4|103.9|374
1736530800000|2025-01-10 17:40:00|104.62|104.12|104.91|104.41|105.1|104.6|104.52|104.02|261
1736531100000|2025-01-10 17:45:00|104.89|104.39|105.42|104.92|105.44|104.94|104.8|104.3|215
1736531400000|2025-01-10 17:50:00|105.43|104.93|105.64|105.14|105.69|105.19|105.15|104.65|352
1736531700000|2025-01-10 17:55:00|105.66|105.16|106.28|105.78|106.39|105.89|105.56|105.06|517
1736532000000|2025-01-10 18:00:00|106.27|105.77|106.04|105.54|106.31|105.81|105.87|105.37|493
1736532300000|2025-01-10 18:05:00|106.03|105.53|106.11|105.61|106.19|105.69|105.75|105.25|355
1736532600000|2025-01-10 18:10:00|106.13|105.63|105.9|105.4|106.31|105.81|105.9|105.4|353
1736532900000|2025-01-10 18:15:00|105.89|105.39|105.85|105.35|105.94|105.44|105.53|105.03|271
1736533200000|2025-01-10 18:20:00|105.86|105.36|105.91|105.41|106.13|105.63|105.8|105.3|320
1736533500000|2025-01-10 18:25:00|105.9|105.4|105.56|105.06|105.98|105.48|105.5|105|141
1736533800000|2025-01-10 18:30:00|105.57|105.07|105.55|105.05|105.67|105.17|105.25|104.75|317
1736534100000|2025-01-10 18:35:00|105.54|105.04|105.56|105.06|105.67|105.17|105.29|104.79|408
1736534400000|2025-01-10 18:40:00|105.57|105.07|105.4|104.9|105.58|105.08|105.25|104.75|258
1736534700000|2025-01-10 18:45:00|105.39|104.89|106|105.5|106.05|105.55|105.29|104.79|248
1736535000000|2025-01-10 18:50:00|105.99|105.49|105.81|105.31|105.99|105.49|105.6|105.1|309
1736535300000|2025-01-10 18:55:00|105.76|105.26|105.85|105.35|105.85|105.35|105.54|105.04|109
1736535600000|2025-01-10 19:00:00|105.86|105.36|105.54|105.04|106.08|105.58|105.49|104.99|294
1736535900000|2025-01-10 19:05:00|105.55|105.05|105.28|104.78|105.55|105.05|105.09|104.59|377
1736536200000|2025-01-10 19:10:00|105.27|104.77|105.54|105.04|105.6|105.1|105.27|104.77|261
1736536500000|2025-01-10 19:15:00|105.55|105.05|105.84|105.34|105.84|105.34|105.51|105.01|251
1736536800000|2025-01-10 19:20:00|105.8|105.3|106.1|105.6|106.1|105.6|105.69|105.19|154
1736537100000|2025-01-10 19:25:00|106.06|105.56|106.11|105.61|106.28|105.78|106.01|105.51|139
1736537400000|2025-01-10 19:30:00|106.26|105.76|106.41|105.91|106.44|105.94|106.09|105.59|190
1736537700000|2025-01-10 19:35:00|106.4|105.9|106.64|106.14|106.65|106.15|106.16|105.66|205
1736538000000|2025-01-10 19:40:00|106.65|106.15|106.34|105.84|106.65|106.15|106.34|105.84|161
1736538300000|2025-01-10 19:45:00|106.35|105.85|106.34|105.84|106.45|105.95|106.06|105.56|202
1736538600000|2025-01-10 19:50:00|106.35|105.85|106.48|105.98|106.53|106.03|106.24|105.74|195
1736538900000|2025-01-10 19:55:00|106.47|105.97|106.48|105.98|106.65|106.15|106.43|105.93|159
1736539200000|2025-01-10 20:00:00|106.35|105.85|106.23|105.73|106.45|105.95|106.1|105.6|206
1736539500000|2025-01-10 20:05:00|106.19|105.69|106.06|105.56|106.36|105.86|106.06|105.56|148
1736539800000|2025-01-10 20:10:00|106.07|105.57|105.81|105.31|106.21|105.71|105.8|105.3|169
1736540100000|2025-01-10 20:15:00|105.8|105.3|105.69|105.19|105.83|105.33|105.53|105.03|210
1736540400000|2025-01-10 20:20:00|105.7|105.2|105.52|105.02|105.7|105.2|105.49|104.99|186
1736540700000|2025-01-10 20:25:00|105.53|105.03|105.61|105.11|105.61|105.11|105.47|104.97|148
1736541000000|2025-01-10 20:30:00|105.6|105.1|105.75|105.25|105.77|105.27|105.54|105.04|131
1736541300000|2025-01-10 20:35:00|105.76|105.26|105.77|105.27|105.91|105.41|105.63|105.13|217
1736541600000|2025-01-10 20:40:00|105.76|105.26|105.83|105.33|105.86|105.36|105.62|105.12|186
1736541900000|2025-01-10 20:45:00|105.82|105.32|105.99|105.49|106.15|105.65|105.81|105.31|169
1736542200000|2025-01-10 20:50:00|105.98|105.48|106.24|105.74|106.24|105.74|105.92|105.42|104
1736542500000|2025-01-10 20:55:00|106.2|105.7|105.91|105.41|106.2|105.7|105.85|105.35|201
1736542800000|2025-01-10 21:00:00|105.9|105.4|106.12|105.62|106.12|105.62|105.75|105.25|201
1736543100000|2025-01-10 21:05:00|106.13|105.63|106.05|105.55|106.13|105.63|105.97|105.47|18
1736543400000|2025-01-10 21:10:00|106.09|105.59|106.18|105.68|106.18|105.68|106.09|105.59|9
1736543700000|2025-01-10 21:15:00|106.13|105.63|105.96|105.46|106.18|105.68|105.96|105.46|50
1736544000000|2025-01-10 21:20:00|105.97|105.47|105.97|105.47|106.15|105.65|105.96|105.46|142
1736544300000|2025-01-10 21:25:00|105.98|105.48|105.96|105.46|106.01|105.51|105.96|105.46|58
1736544600000|2025-01-10 21:30:00|105.94|105.44|105.82|105.32|105.94|105.44|105.79|105.29|68
1736544900000|2025-01-10 21:35:00|105.86|105.36|105.76|105.26|105.89|105.39|105.71|105.21|87
1736545200000|2025-01-10 21:40:00|105.75|105.25|105.76|105.26|105.83|105.33|105.75|105.25|28
1736545500000|2025-01-10 21:45:00|105.75|105.25|105.7|105.2|105.82|105.32|105.66|105.16|99
1736545800000|2025-01-10 21:50:00|105.69|105.19|105.42|104.92|105.7|105.2|105.42|104.92|89
1736546100000|2025-01-10 21:55:00|105.41|104.91|105.34|104.84|105.42|104.92|105.33|104.83|35
1736582400000|2025-01-11 08:00:00|105.57|105.07|104.03|103.53|105.57|105.07|104|103.5|19
1736582700000|2025-01-11 08:05:00|104.02|103.52|104.18|103.68|104.2|103.7|104.01|103.51|85
1736583000000|2025-01-11 08:10:00|104.19|103.69|104.32|103.82|104.32|103.82|104.11|103.61|66
1736583300000|2025-01-11 08:15:00|104.31|103.81|104.38|103.88|104.38|103.88|104.29|103.79|63
1736583600000|2025-01-11 08:20:00|104.39|103.89|104.35|103.85|104.48|103.98|104.32|103.82|70
1736583900000|2025-01-11 08:25:00|104.33|103.83|104.4|103.9|104.42|103.92|104.24|103.74|53
1736584200000|2025-01-11 08:30:00|104.21|103.71|104.07|103.57|104.22|103.72|104.07|103.57|96
1736584500000|2025-01-11 08:35:00|104.08|103.58|104.1|103.6|104.11|103.61|104.01|103.51|109
1736584800000|2025-01-11 08:40:00|104.09|103.59|104.15|103.65|104.15|103.65|104.09|103.59|13
1736585100000|2025-01-11 08:45:00|104.14|103.64|104.12|103.62|104.15|103.65|104.1|103.6|66
1736585400000|2025-01-11 08:50:00|104.09|103.59|103.91|103.41|104.09|103.59|103.87|103.37|89
1736585700000|2025-01-11 08:55:00|103.92|103.42|103.98|103.48|104.01|103.51|103.92|103.42|31
1736586000000|2025-01-11 09:00:00|104.19|103.69|104.19|103.69|104.21|103.71|104.03|103.53|54
1736586300000|2025-01-11 09:05:00|104.2|103.7|104.17|103.67|104.28|103.78|104.16|103.66|82
1736586600000|2025-01-11 09:10:00|104.18|103.68|104.22|103.72|104.25|103.75|104.18|103.68|23
1736586900000|2025-01-11 09:15:00|104.23|103.73|103.99|103.49|104.26|103.76|103.94|103.44|35
1736587200000|2025-01-11 09:20:00|104.03|103.53|104.15|103.65|104.16|103.66|103.96|103.46|68
1736587500000|2025-01-11 09:25:00|104.14|103.64|104.15|103.65|104.18|103.68|104.05|103.55|45
1736587800000|2025-01-11 09:30:00|103.96|103.46|104.12|103.62|104.12|103.62|103.96|103.46|48
1736588100000|2025-01-11 09:35:00|104.11|103.61|104.11|103.61|104.12|103.62|104.07|103.57|45
1736588400000|2025-01-11 09:40:00|104.1|103.6|104.06|103.56|104.11|103.61|104.03|103.53|44
1736588700000|2025-01-11 09:45:00|104.21|103.71|104.1|103.6|104.23|103.73|103.99|103.49|99
1736589000000|2025-01-11 09:50:00|104.11|103.61|104.04|103.54|104.11|103.61|103.97|103.47|64
1736589300000|2025-01-11 09:55:00|104.03|103.53|104.17|103.67|104.18|103.68|104|103.5|77
1736589600000|2025-01-11 10:00:00|104.18|103.68|104.31|103.81|104.32|103.82|104.18|103.68|74
1736589900000|2025-01-11 10:05:00|104.3|103.8|104.2|103.7|104.32|103.82|104.16|103.66|63
1736590200000|2025-01-11 10:10:00|104.26|103.76|104.41|103.91|104.47|103.97|104.25|103.75|85
1736590500000|2025-01-11 10:15:00|104.4|103.9|104.3|103.8|104.49|103.99|104.26|103.76|108
1736590800000|2025-01-11 10:20:00|104.31|103.81|104.43|103.93|104.46|103.96|104.31|103.81|41
1736591100000|2025-01-11 10:25:00|104.44|103.94|104.52|104.02|104.52|104.02|104.32|103.82|45
1736591400000|2025-01-11 10:30:00|104.53|104.03|104.85|104.35|104.85|104.35|104.53|104.03|31
1736591700000|2025-01-11 10:35:00|104.86|104.36|105|104.5|105|104.5|104.82|104.32|67
1736592000000|2025-01-11 10:40:00|105.04|104.54|104.99|104.49|105.09|104.59|104.95|104.45|102
1736592300000|2025-01-11 10:45:00|104.81|104.31|104.77|104.27|104.85|104.35|104.74|104.24|130
1736592600000|2025-01-11 10:50:00|104.78|104.28|104.7|104.2|104.93|104.43|104.69|104.19|83
1736592900000|2025-01-11 10:55:00|104.69|104.19|104.67|104.17|104.8|104.3|104.64|104.14|82
1736593200000|2025-01-11 11:00:00|104.66|104.16|104.67|104.17|104.67|104.17|104.57|104.07|158
1736593500000|2025-01-11 11:05:00|104.66|104.16|104.45|103.95|104.75|104.25|104.36|103.86|177
1736593800000|2025-01-11 11:10:00|104.46|103.96|104.45|103.95|104.49|103.99|104.38|103.88|148
1736594100000|2025-01-11 11:15:00|104.46|103.96|104.46|103.96|104.5|104|104.22|103.72|172
1736594400000|2025-01-11 11:20:00|104.4|103.9|104.24|103.74|104.4|103.9|104.13|103.63|157
1736594700000|2025-01-11 11:25:00|104.29|103.79|104.14|103.64|104.35|103.85|104.05|103.55|145
1736595000000|2025-01-11 11:30:00|104.15|103.65|104.12|103.62|104.19|103.69|103.94|103.44|191
1736595300000|2025-01-11 11:35:00|104.11|103.61|104.04|103.54|104.16|103.66|103.89|103.39|122
1736595600000|2025-01-11 11:40:00|104.05|103.55|103.92|103.42|104.07|103.57|103.8|103.3|97
1736595900000|2025-01-11 11:45:00|103.93|103.43|103.71|103.21|103.94|103.44|103.6|103.1|273
1736596200000|2025-01-11 11:50:00|103.7|103.2|103.59|103.09|103.8|103.3|103.5|103|230
1736596500000|2025-01-11 11:55:00|103.58|103.08|103.6|103.1|103.6|103.1|103.37|102.87|182
1736596800000|2025-01-11 12:00:00|103.61|103.11|103.41|102.91|103.67|103.17|103.38|102.88|114
1736597100000|2025-01-11 12:05:00|103.42|102.92|103.35|102.85|103.42|102.92|103.21|102.71|253
1736597400000|2025-01-11 12:10:00|103.34|102.84|103.46|102.96|103.46|102.96|103.33|102.83|97
1736597700000|2025-01-11 12:15:00|103.49|102.99|103.76|103.26|103.77|103.27|103.49|102.99|77
1736598000000|2025-01-11 12:20:00|103.77|103.27|103.8|103.3|103.8|103.3|103.61|103.11|88
1736598300000|2025-01-11 12:25:00|103.79|103.29|103.75|103.25|103.81|103.31|103.73|103.23|118
1736598600000|2025-01-11 12:30:00|103.76|103.26|103.83|103.33|103.85|103.35|103.75|103.25|78
1736598900000|2025-01-11 12:35:00|103.85|103.35|103.78|103.28|103.85|103.35|103.76|103.26|31
1736599200000|2025-01-11 12:40:00|103.75|103.25|103.66|103.16|103.75|103.25|103.61|103.11|82
1736599500000|2025-01-11 12:45:00|103.67|103.17|103.63|103.13|103.73|103.23|103.61|103.11|93
1736599800000|2025-01-11 12:50:00|103.64|103.14|103.63|103.13|103.71|103.21|103.55|103.05|103
1736600100000|2025-01-11 12:55:00|103.64|103.14|103.55|103.05|103.64|103.14|103.5|103|101
1736600400000|2025-01-11 13:00:00|103.56|103.06|103.47|102.97|103.59|103.09|103.46|102.96|104
1736600700000|2025-01-11 13:05:00|103.41|102.91|103.2|102.7|103.41|102.91|103.11|102.61|224
1736601000000|2025-01-11 13:10:00|103.21|102.71|103.37|102.87|103.37|102.87|103.19|102.69|82
1736601300000|2025-01-11 13:15:00|103.35|102.85|103.24|102.74|103.36|102.86|103.12|102.62|151
1736601600000|2025-01-11 13:20:00|103.2|102.7|103.22|102.72|103.22|102.72|103.11|102.61|97
1736601900000|2025-01-11 13:25:00|103.21|102.71|103.21|102.71|103.25|102.75|103.2|102.7|119
1736602200000|2025-01-11 13:30:00|103.2|102.7|103.06|102.56|103.25|102.75|102.97|102.47|115
1736602500000|2025-01-11 13:35:00|103.07|102.57|103.07|102.57|103.1|102.6|102.97|102.47|86
1736602800000|2025-01-11 13:40:00|103.04|102.54|103|102.5|103.04|102.54|102.96|102.46|34
1736603100000|2025-01-11 13:45:00|103.01|102.51|103.07|102.57|103.12|102.62|103.01|102.51|92
1736603400000|2025-01-11 13:50:00|103.08|102.58|103.27|102.77|103.27|102.77|103.08|102.58|29
1736603700000|2025-01-11 13:55:00|103.26|102.76|103.16|102.66|103.28|102.78|103.15|102.65|96
1736604000000|2025-01-11 14:00:00|103.17|102.67|103.27|102.77|103.27|102.77|103.17|102.67|111
1736604300000|2025-01-11 14:05:00|103.26|102.76|103.26|102.76|103.31|102.81|103.24|102.74|35
1736604600000|2025-01-11 14:10:00|103.19|102.69|103.23|102.73|103.27|102.77|103.16|102.66|86
1736604900000|2025-01-11 14:15:00|103.24|102.74|103.24|102.74|103.32|102.82|103.12|102.62|71
1736605200000|2025-01-11 14:20:00|103.23|102.73|103.27|102.77|103.28|102.78|103.2|102.7|85
1736605500000|2025-01-11 14:25:00|103.28|102.78|103.54|103.04|103.54|103.04|103.28|102.78|33
1736605800000|2025-01-11 14:30:00|103.53|103.03|103.49|102.99|103.54|103.04|103.37|102.87|89
1736606100000|2025-01-11 14:35:00|103.5|103|103.6|103.1|103.66|103.16|103.48|102.98|54
1736606400000|2025-01-11 14:40:00|103.59|103.09|103.6|103.1|103.66|103.16|103.55|103.05|137
1736606700000|2025-01-11 14:45:00|103.59|103.09|103.41|102.91|103.63|103.13|103.4|102.9|82
1736607000000|2025-01-11 14:50:00|103.4|102.9|103.44|102.94|103.45|102.95|103.36|102.86|43
1736607300000|2025-01-11 14:55:00|103.45|102.95|103.58|103.08|103.59|103.09|103.44|102.94|25
1736607600000|2025-01-11 15:00:00|103.57|103.07|103.56|103.06|103.59|103.09|103.56|103.06|32
1736607900000|2025-01-11 15:05:00|103.57|103.07|103.57|103.07|103.6|103.1|103.45|102.95|82
1736608200000|2025-01-11 15:10:00|103.56|103.06|103.55|103.05|103.57|103.07|103.49|102.99|75
1736608500000|2025-01-11 15:15:00|103.54|103.04|103.41|102.91|103.57|103.07|103.32|102.82|75
1736608800000|2025-01-11 15:20:00|103.4|102.9|103.61|103.11|103.61|103.11|103.38|102.88|24
1736609100000|2025-01-11 15:25:00|103.6|103.1|103.7|103.2|103.75|103.25|103.6|103.1|19
1736609400000|2025-01-11 15:30:00|103.71|103.21|103.66|103.16|103.76|103.26|103.65|103.15|77
1736609700000|2025-01-11 15:35:00|103.65|103.15|103.62|103.12|103.68|103.18|103.56|103.06|110
1736610000000|2025-01-11 15:40:00|103.63|103.13|103.6|103.1|103.67|103.17|103.56|103.06|94
1736610300000|2025-01-11 15:45:00|103.59|103.09|103.51|103.01|103.59|103.09|103.44|102.94|75
1736610600000|2025-01-11 15:50:00|103.48|102.98|103.51|103.01|103.52|103.02|103.38|102.88|105
1736610900000|2025-01-11 15:55:00|103.5|103|103.48|102.98|103.53|103.03|103.45|102.95|93
1736611200000|2025-01-11 16:00:00|103.49|102.99|103.57|103.07|103.57|103.07|103.48|102.98|60
1736611500000|2025-01-11 16:05:00|103.52|103.02|103.5|103|103.52|103.02|103.48|102.98|29
1736611800000|2025-01-11 16:10:00|103.49|102.99|103.67|103.17|103.71|103.21|103.43|102.93|91
1736612100000|2025-01-11 16:15:00|103.68|103.18|103.5|103|103.77|103.27|103.5|103|104
1736612400000|2025-01-11 16:20:00|103.51|103.01|103.36|102.86|103.57|103.07|103.35|102.85|91
1736612700000|2025-01-11 16:25:00|103.38|102.88|103.39|102.89|103.46|102.96|103.36|102.86|38
1736613000000|2025-01-11 16:30:00|103.38|102.88|103.23|102.73|103.48|102.98|103.16|102.66|171
1736613300000|2025-01-11 16:35:00|103.22|102.72|103.46|102.96|103.46|102.96|103.22|102.72|85
1736613600000|2025-01-11 16:40:00|103.47|102.97|103.2|102.7|103.49|102.99|102.95|102.45|296
1736613900000|2025-01-11 16:45:00|103.19|102.69|103.3|102.8|103.42|102.92|102.9|102.4|288
1736614200000|2025-01-11 16:50:00|103.31|102.81|103.44|102.94|103.49|102.99|103.27|102.77|254
1736614500000|2025-01-11 16:55:00|103.42|102.92|103.17|102.67|103.54|103.04|103.09|102.59|241
1736614800000|2025-01-11 17:00:00|103.18|102.68|103.09|102.59|103.32|102.82|102.9|102.4|262
1736615100000|2025-01-11 17:05:00|103.08|102.58|103.05|102.55|103.09|102.59|102.81|102.31|274
1736615400000|2025-01-11 17:10:00|103.04|102.54|102.86|102.36|103.07|102.57|102.8|102.3|256
1736615700000|2025-01-11 17:15:00|102.87|102.37|102.91|102.41|102.95|102.45|102.76|102.26|235
1736616000000|2025-01-11 17:20:00|102.92|102.42|103.13|102.63|103.13|102.63|102.86|102.36|217
1736616300000|2025-01-11 17:25:00|103.12|102.62|103.05|102.55|103.13|102.63|103.05|102.55|123
1736616600000|2025-01-11 17:30:00|103.03|102.53|103.08|102.58|103.13|102.63|102.96|102.46|177
1736616900000|2025-01-11 17:35:00|103.09|102.59|103.14|102.64|103.27|102.77|103.05|102.55|156
1736617200000|2025-01-11 17:40:00|103.13|102.63|103.18|102.68|103.31|102.81|103.12|102.62|204
1736617500000|2025-01-11 17:45:00|103.17|102.67|103.18|102.68|103.29|102.79|103.05|102.55|249
1736617800000|2025-01-11 17:50:00|103.17|102.67|103.02|102.52|103.18|102.68|102.98|102.48|185
1736618100000|2025-01-11 17:55:00|103.03|102.53|103.08|102.58|103.09|102.59|103.03|102.53|29
1736618400000|2025-01-11 18:00:00|103.06|102.56|103.18|102.68|103.26|102.76|103.04|102.54|193
1736618700000|2025-01-11 18:05:00|103.17|102.67|103.13|102.63|103.18|102.68|103.02|102.52|102
1736619000000|2025-01-11 18:10:00|103.12|102.62|103.19|102.69|103.23|102.73|103.04|102.54|145
1736619300000|2025-01-11 18:15:00|103.2|102.7|103.17|102.67|103.3|102.8|103.13|102.63|92
1736619600000|2025-01-11 18:20:00|103.16|102.66|103.17|102.67|103.19|102.69|103.05|102.55|176
1736619900000|2025-01-11 18:25:00|103.18|102.68|103.09|102.59|103.21|102.71|103.08|102.58|146
1736620200000|2025-01-11 18:30:00|103.08|102.58|102.91|102.41|103.12|102.62|102.87|102.37|94
1736620500000|2025-01-11 18:35:00|102.9|102.4|102.72|102.22|102.97|102.47|102.72|102.22|51
1736620800000|2025-01-11 18:40:00|102.73|102.23|102.74|102.24|102.74|102.24|102.66|102.16|30
1736621100000|2025-01-11 18:45:00|102.75|102.25|102.73|102.23|102.82|102.32|102.68|102.18|165
1736621400000|2025-01-11 18:50:00|102.72|102.22|102.9|102.4|102.9|102.4|102.72|102.22|126
1736621700000|2025-01-11 18:55:00|102.89|102.39|102.87|102.37|102.91|102.41|102.84|102.34|122
1736622000000|2025-01-11 19:00:00|102.86|102.36|102.91|102.41|103.02|102.52|102.78|102.28|143
1736622300000|2025-01-11 19:05:00|102.92|102.42|102.78|102.28|102.93|102.43|102.74|102.24|185
1736622600000|2025-01-11 19:10:00|102.79|102.29|102.8|102.3|102.82|102.32|102.75|102.25|102
1736622900000|2025-01-11 19:15:00|102.79|102.29|102.78|102.28|102.85|102.35|102.71|102.21|100
1736623200000|2025-01-11 19:20:00|102.79|102.29|102.93|102.43|102.95|102.45|102.75|102.25|104
1736623500000|2025-01-11 19:25:00|102.94|102.44|102.92|102.42|103.01|102.51|102.91|102.41|101
1736623800000|2025-01-11 19:30:00|102.9|102.4|102.62|102.12|102.92|102.42|102.61|102.11|109
1736624100000|2025-01-11 19:35:00|102.61|102.11|102.61|102.11|102.64|102.14|102.61|102.11|27
1736624400000|2025-01-11 19:40:00|102.62|102.12|102.46|101.96|102.64|102.14|102.43|101.93|58
1736624700000|2025-01-11 19:45:00|102.47|101.97|102.42|101.92|102.57|102.07|102.41|101.91|141
1736625000000|2025-01-11 19:50:00|102.41|101.91|102.57|102.07|102.57|102.07|102.39|101.89|82
1736625300000|2025-01-11 19:55:00|102.58|102.08|102.86|102.36|102.86|102.36|102.58|102.08|39
1736625600000|2025-01-11 20:00:00|102.87|102.37|102.84|102.34|102.88|102.38|102.66|102.16|164
1736625900000|2025-01-11 20:05:00|102.83|102.33|102.8|102.3|102.86|102.36|102.63|102.13|159
1736626200000|2025-01-11 20:10:00|102.79|102.29|102.69|102.19|102.79|102.29|102.65|102.15|79
1736626500000|2025-01-11 20:15:00|102.68|102.18|102.86|102.36|102.86|102.36|102.66|102.16|63
1736626800000|2025-01-11 20:20:00|102.9|102.4|103.07|102.57|103.11|102.61|102.84|102.34|121
1736627100000|2025-01-11 20:25:00|103.08|102.58|103.19|102.69|103.26|102.76|103.01|102.51|168
1736627400000|2025-01-11 20:30:00|103.2|102.7|103.13|102.63|103.21|102.71|103.05|102.55|143
1736627700000|2025-01-11 20:35:00|103.14|102.64|103.36|102.86|103.36|102.86|103.09|102.59|106
1736628000000|2025-01-11 20:40:00|103.37|102.87|103.45|102.95|103.57|103.07|103.37|102.87|59
1736628300000|2025-01-11 20:45:00|103.51|103.01|103.65|103.15|103.72|103.22|103.48|102.98|222
1736628600000|2025-01-11 20:50:00|103.66|103.16|103.74|103.24|103.74|103.24|103.52|103.02|138
1736628900000|2025-01-11 20:55:00|103.75|103.25|103.96|103.46|103.96|103.46|103.75|103.25|122
1736629200000|2025-01-11 21:00:00|103.95|103.45|103.78|103.28|104|103.5|103.77|103.27|160
1736629500000|2025-01-11 21:05:00|103.79|103.29|103.9|103.4|103.93|103.43|103.7|103.2|243
1736629800000|2025-01-11 21:10:00|103.91|103.41|103.85|103.35|103.95|103.45|103.84|103.34|137
1736630100000|2025-01-11 21:15:00|103.86|103.36|104.07|103.57|104.09|103.59|103.85|103.35|140
1736630400000|2025-01-11 21:20:00|104.08|103.58|104.01|103.51|104.1|103.6|103.98|103.48|115
1736630700000|2025-01-11 21:25:00|103.98|103.48|103.75|103.25|103.98|103.48|103.65|103.15|143
1736631000000|2025-01-11 21:30:00|103.76|103.26|103.53|103.03|103.77|103.27|103.41|102.91|232
1736631300000|2025-01-11 21:35:00|103.54|103.04|103.66|103.16|103.73|103.23|103.51|103.01|257
1736631600000|2025-01-11 21:40:00|103.67|103.17|103.92|103.42|103.95|103.45|103.67|103.17|138
1736631900000|2025-01-11 21:45:00|103.91|103.41|104.23|103.73|104.25|103.75|103.82|103.32|165
1736632200000|2025-01-11 21:50:00|104.22|103.72|104.13|103.63|104.34|103.84|104.09|103.59|188
1736632500000|2025-01-11 21:55:00|104.12|103.62|104.18|103.68|104.21|103.71|104.09|103.59|99
1736632800000|2025-01-11 22:00:00|104.24|103.74|104.22|103.72|104.33|103.83|104.13|103.63|197
1736633100000|2025-01-11 22:05:00|104.21|103.71|104.25|103.75|104.27|103.77|104.14|103.64|95
1736633400000|2025-01-11 22:10:00|104.24|103.74|104.53|104.03|104.53|104.03|104.18|103.68|114
1736633700000|2025-01-11 22:15:00|104.54|104.04|104.23|103.73|104.56|104.06|104.08|103.58|195
1736634000000|2025-01-11 22:20:00|104.22|103.72|104.43|103.93|104.59|104.09|104.12|103.62|158
1736634300000|2025-01-11 22:25:00|104.44|103.94|104.54|104.04|104.55|104.05|104.3|103.8|99
1736634600000|2025-01-11 22:30:00|104.59|104.09|104.28|103.78|104.7|104.2|104.12|103.62|129
1736634900000|2025-01-11 22:35:00|104.29|103.79|104.7|104.2|104.77|104.27|104.21|103.71|146
1736635200000|2025-01-11 22:40:00|104.71|104.21|104.77|104.27|104.77|104.27|104.48|103.98|146
1736635500000|2025-01-11 22:45:00|104.76|104.26|104.74|104.24|104.88|104.38|104.65|104.15|78
1736635800000|2025-01-11 22:50:00|104.72|104.22|104.39|103.89|104.72|104.22|104.38|103.88|62
1736636100000|2025-01-11 22:55:00|104.4|103.9|104.8|104.3|104.91|104.41|104.39|103.89|116
1736636400000|2025-01-11 23:00:00|104.82|104.32|104.54|104.04|104.89|104.39|104.43|103.93|168
1736636700000|2025-01-11 23:05:00|104.53|104.03|104.89|104.39|104.89|104.39|104.43|103.93|157
1736637000000|2025-01-11 23:10:00|104.88|104.38|104.72|104.22|104.89|104.39|104.67|104.17|182
1736637300000|2025-01-11 23:15:00|104.73|104.23|104.64|104.14|104.85|104.35|104.6|104.1|174
1736637600000|2025-01-11 23:20:00|104.75|104.25|104.84|104.34|104.94|104.44|104.65|104.15|96
1736637900000|2025-01-11 23:25:00|104.85|104.35|105.12|104.62|105.12|104.62|104.72|104.22|131
1736638200000|2025-01-11 23:30:00|105.13|104.63|105.08|104.58|105.15|104.65|105|104.5|139
1736638500000|2025-01-11 23:35:00|105.12|104.62|105.07|104.57|105.15|104.65|104.98|104.48|118
1736638800000|2025-01-11 23:40:00|105.06|104.56|104.84|104.34|105.07|104.57|104.81|104.31|141
1736639100000|2025-01-11 23:45:00|104.85|104.35|104.63|104.13|104.85|104.35|104.45|103.95|184
1736639400000|2025-01-11 23:50:00|104.65|104.15|104.67|104.17|104.68|104.18|104.57|104.07|80
1736639700000|2025-01-11 23:55:00|104.66|104.16|104.62|104.12|104.71|104.21|104.57|104.07|72
1736640000000|2025-01-12 00:00:00|104.63|104.13|104.4|103.9|104.68|104.18|104.26|103.76|248
1736640300000|2025-01-12 00:05:00|104.39|103.89|104.25|103.75|104.46|103.96|104.12|103.62|205
1736640600000|2025-01-12 00:10:00|104.24|103.74|104.21|103.71|104.24|103.74|104.12|103.62|86
1736640900000|2025-01-12 00:15:00|104.22|103.72|104|103.5|104.31|103.81|103.88|103.38|172
1736641200000|2025-01-12 00:20:00|104.01|103.51|104.14|103.64|104.21|103.71|103.98|103.48|178
1736641500000|2025-01-12 00:25:00|104.15|103.65|104.45|103.95|104.45|103.95|104.08|103.58|158
1736641800000|2025-01-12 00:30:00|104.46|103.96|104.58|104.08|104.58|104.08|104.45|103.95|62
1736642100000|2025-01-12 00:35:00|104.57|104.07|104.75|104.25|104.75|104.25|104.54|104.04|176
1736642400000|2025-01-12 00:40:00|104.73|104.23|104.79|104.29|104.88|104.38|104.7|104.2|141
1736642700000|2025-01-12 00:45:00|104.78|104.28|104.69|104.19|104.81|104.31|104.64|104.14|113
1736643000000|2025-01-12 00:50:00|104.7|104.2|104.79|104.29|104.83|104.33|104.67|104.17|144
1736643300000|2025-01-12 00:55:00|104.8|104.3|104.71|104.21|104.82|104.32|104.6|104.1|119
1736643600000|2025-01-12 01:00:00|104.72|104.22|104.54|104.04|104.75|104.25|104.5|104|42
1736643900000|2025-01-12 01:05:00|104.57|104.07|104.78|104.28|104.84|104.34|104.57|104.07|57
1736644200000|2025-01-12 01:10:00|104.77|104.27|104.75|104.25|104.8|104.3|104.69|104.19|121
1736644500000|2025-01-12 01:15:00|104.76|104.26|104.72|104.22|104.77|104.27|104.7|104.2|105
1736644800000|2025-01-12 01:20:00|104.71|104.21|104.68|104.18|104.84|104.34|104.6|104.1|145
1736645100000|2025-01-12 01:25:00|104.67|104.17|104.62|104.12|104.67|104.17|104.54|104.04|179
1736645400000|2025-01-12 01:30:00|104.67|104.17|105.05|104.55|105.06|104.56|104.67|104.17|106
1736645700000|2025-01-12 01:35:00|105.04|104.54|105.06|104.56|105.06|104.56|104.97|104.47|82
1736646000000|2025-01-12 01:40:00|105.05|104.55|105.06|104.56|105.06|104.56|104.98|104.48|35
1736646300000|2025-01-12 01:45:00|105.31|104.81|105.31|104.81|105.49|104.99|105.3|104.8|86
1736646600000|2025-01-12 01:50:00|105.3|104.8|105.5|105|105.53|105.03|105.27|104.77|83
1736646900000|2025-01-12 01:55:00|105.48|104.98|105.52|105.02|105.53|105.03|105.39|104.89|64
1736647200000|2025-01-12 02:00:00|105.3|104.8|105.3|104.8|105.48|104.98|105.26|104.76|63
1736647500000|2025-01-12 02:05:00|105.31|104.81|105.25|104.75|105.41|104.91|105.2|104.7|140
1736647800000|2025-01-12 02:10:00|105.26|104.76|105.15|104.65|105.34|104.84|105.04|104.54|127
1736648100000|2025-01-12 02:15:00|105.16|104.66|105.1|104.6|105.24|104.74|105.01|104.51|93
1736648400000|2025-01-12 02:20:00|105.09|104.59|105.01|104.51|105.14|104.64|104.98|104.48|96
1736648700000|2025-01-12 02:25:00|105.02|104.52|105.04|104.54|105.14|104.64|105.01|104.51|95
1736649000000|2025-01-12 02:30:00|105.05|104.55|105.37|104.87|105.41|104.91|104.96|104.46|108
1736649300000|2025-01-12 02:35:00|105.35|104.85|105.04|104.54|105.39|104.89|104.97|104.47|153
1736649600000|2025-01-12 02:40:00|105.05|104.55|104.97|104.47|105.05|104.55|104.97|104.47|101
1736649900000|2025-01-12 02:45:00|104.98|104.48|105.02|104.52|105.09|104.59|104.97|104.47|127
1736650200000|2025-01-12 02:50:00|105|104.5|105.09|104.59|105.09|104.59|104.99|104.49|151
1736650500000|2025-01-12 02:55:00|105.1|104.6|105.14|104.64|105.16|104.66|105.09|104.59|76
1736650800000|2025-01-12 03:00:00|105.15|104.65|105.02|104.52|105.16|104.66|105.02|104.52|67
1736651100000|2025-01-12 03:05:00|105.03|104.53|105|104.5|105.03|104.53|104.84|104.34|77
1736651400000|2025-01-12 03:10:00|104.99|104.49|105|104.5|105.1|104.6|104.96|104.46|70
1736651700000|2025-01-12 03:15:00|105.01|104.51|104.84|104.34|105.01|104.51|104.83|104.33|114
1736652000000|2025-01-12 03:20:00|104.85|104.35|104.73|104.23|104.88|104.38|104.64|104.14|208
1736652300000|2025-01-12 03:25:00|104.74|104.24|104.61|104.11|104.74|104.24|104.5|104|131
1736652600000|2025-01-12 03:30:00|104.6|104.1|104.83|104.33|104.84|104.34|104.51|104.01|160
1736652900000|2025-01-12 03:35:00|104.84|104.34|104.86|104.36|104.92|104.42|104.78|104.28|101
1736653200000|2025-01-12 03:40:00|104.84|104.34|104.93|104.43|104.97|104.47|104.84|104.34|75
1736653500000|2025-01-12 03:45:00|104.94|104.44|104.87|104.37|104.98|104.48|104.81|104.31|108
1736653800000|2025-01-12 03:50:00|104.86|104.36|104.81|104.31|104.92|104.42|104.78|104.28|154
1736654100000|2025-01-12 03:55:00|104.8|104.3|104.96|104.46|104.97|104.47|104.8|104.3|135
1736654400000|2025-01-12 04:00:00|104.97|104.47|104.98|104.48|105.01|104.51|104.89|104.39|106
1736654700000|2025-01-12 04:05:00|104.99|104.49|105.1|104.6|105.11|104.61|104.95|104.45|71
1736655000000|2025-01-12 04:10:00|105.11|104.61|105.04|104.54|105.13|104.63|105.03|104.53|121
1736655300000|2025-01-12 04:15:00|105.03|104.53|105.09|104.59|105.12|104.62|105|104.5|132
1736655600000|2025-01-12 04:20:00|105.08|104.58|104.98|104.48|105.12|104.62|104.98|104.48|74
1736655900000|2025-01-12 04:25:00|104.99|104.49|104.89|104.39|105.02|104.52|104.88|104.38|103
1736656200000|2025-01-12 04:30:00|104.9|104.4|104.98|104.48|105.03|104.53|104.88|104.38|72
1736656500000|2025-01-12 04:35:00|104.99|104.49|105.03|104.53|105.07|104.57|104.99|104.49|80
1736656800000|2025-01-12 04:40:00|105|104.5|104.91|104.41|105|104.5|104.87|104.37|76
1736657100000|2025-01-12 04:45:00|104.92|104.42|104.74|104.24|104.97|104.47|104.74|104.24|81
1736657400000|2025-01-12 04:50:00|104.75|104.25|104.66|104.16|104.77|104.27|104.63|104.13|49
1736657700000|2025-01-12 04:55:00|104.61|104.11|104.63|104.13|104.63|104.13|104.58|104.08|29
1736658000000|2025-01-12 05:00:00|104.62|104.12|104.73|104.23|104.77|104.27|104.62|104.12|63
1736658300000|2025-01-12 05:05:00|104.72|104.22|104.66|104.16|104.72|104.22|104.64|104.14|27
1736658600000|2025-01-12 05:10:00|104.67|104.17|104.72|104.22|104.73|104.23|104.57|104.07|70
1736658900000|2025-01-12 05:15:00|104.73|104.23|104.59|104.09|104.75|104.25|104.58|104.08|64
1736659200000|2025-01-12 05:20:00|104.53|104.03|104.49|103.99|104.55|104.05|104.49|103.99|41
1736659500000|2025-01-12 05:25:00|104.48|103.98|104.62|104.12|104.62|104.12|104.47|103.97|76
1736659800000|2025-01-12 05:30:00|104.61|104.11|104.51|104.01|104.61|104.11|104.5|104|94
1736660100000|2025-01-12 05:35:00|104.5|104|104.28|103.78|104.52|104.02|104.27|103.77|75
1736660400000|2025-01-12 05:40:00|104.27|103.77|104.42|103.92|104.48|103.98|104.26|103.76|112
1736660700000|2025-01-12 05:45:00|104.41|103.91|104.37|103.87|104.48|103.98|104.37|103.87|61
1736661000000|2025-01-12 05:50:00|104.36|103.86|104.35|103.85|104.44|103.94|104.3|103.8|89
1736661300000|2025-01-12 05:55:00|104.33|103.83|104.36|103.86|104.37|103.87|104.27|103.77|56
1736661600000|2025-01-12 06:00:00|104.37|103.87|104.29|103.79|104.45|103.95|104.29|103.79|68
1736661900000|2025-01-12 06:05:00|104.28|103.78|104.27|103.77|104.29|103.79|104.26|103.76|11
1736662200000|2025-01-12 06:10:00|104.26|103.76|104.28|103.78|104.29|103.79|104.23|103.73|25
1736662500000|2025-01-12 06:15:00|104.29|103.79|104.2|103.7|104.34|103.84|104.2|103.7|132
1736662800000|2025-01-12 06:20:00|104.19|103.69|104.17|103.67|104.23|103.73|104.09|103.59|65
1736663100000|2025-01-12 06:25:00|104.16|103.66|104.12|103.62|104.17|103.67|104.05|103.55|75
1736663400000|2025-01-12 06:30:00|104.11|103.61|104.06|103.56|104.23|103.73|104.03|103.53|69
1736663700000|2025-01-12 06:35:00|104.07|103.57|104.07|103.57|104.07|103.57|104.02|103.52|10
1736664000000|2025-01-12 06:40:00|104.13|103.63|104.06|103.56|104.14|103.64|104.03|103.53|45
1736664300000|2025-01-12 06:45:00|104.27|103.77|104.18|103.68|104.3|103.8|104.13|103.63|50
1736664600000|2025-01-12 06:50:00|104.16|103.66|104.22|103.72|104.22|103.72|104.03|103.53|89
1736664900000|2025-01-12 06:55:00|104.21|103.71|104.06|103.56|104.21|103.71|104.06|103.56|48
1736665200000|2025-01-12 07:00:00|103.89|103.39|104.01|103.51|104.01|103.51|103.88|103.38|105
1736665500000|2025-01-12 07:05:00|104|103.5|103.86|103.36|104.01|103.51|103.75|103.25|81
1736665800000|2025-01-12 07:10:00|103.85|103.35|103.78|103.28|103.85|103.35|103.72|103.22|121
1736666100000|2025-01-12 07:15:00|103.79|103.29|103.9|103.4|103.9|103.4|103.78|103.28|64
1736666400000|2025-01-12 07:20:00|103.95|103.45|104.12|103.62|104.22|103.72|103.95|103.45|68
1736666700000|2025-01-12 07:25:00|104.13|103.63|104.1|103.6|104.17|103.67|104.08|103.58|72
1736667000000|2025-01-12 07:30:00|104.11|103.61|104.14|103.64|104.24|103.74|104.11|103.61|112
1736667300000|2025-01-12 07:35:00|104.15|103.65|104.06|103.56|104.18|103.68|104.05|103.55|95
1736667600000|2025-01-12 07:40:00|104.07|103.57|104.03|103.53|104.15|103.65|104.01|103.51|25
1736667900000|2025-01-12 07:45:00|104.04|103.54|104.12|103.62|104.14|103.64|104.04|103.54|47
1736668200000|2025-01-12 07:50:00|104.13|103.63|104.06|103.56|104.16|103.66|104.05|103.55|66
1736668500000|2025-01-12 07:55:00|104.05|103.55|104.14|103.64|104.14|103.64|104.04|103.54|44
1736668800000|2025-01-12 08:00:00|104.35|103.85|104.45|103.95|104.48|103.98|104.3|103.8|50
1736669100000|2025-01-12 08:05:00|104.43|103.93|104.45|103.95|104.5|104|104.37|103.87|71
1736669400000|2025-01-12 08:10:00|104.46|103.96|104.39|103.89|104.49|103.99|104.36|103.86|58
1736669700000|2025-01-12 08:15:00|104.16|103.66|104.19|103.69|104.26|103.76|104.14|103.64|41
1736670000000|2025-01-12 08:20:00|104.2|103.7|104.18|103.68|104.21|103.71|104.15|103.65|23
1736670300000|2025-01-12 08:25:00|104.12|103.62|103.97|103.47|104.12|103.62|103.95|103.45|53
1736670600000|2025-01-12 08:30:00|103.96|103.46|103.81|103.31|103.97|103.47|103.74|103.24|139
1736670900000|2025-01-12 08:35:00|103.82|103.32|103.6|103.1|103.9|103.4|103.6|103.1|146
1736671200000|2025-01-12 08:40:00|103.61|103.11|103.74|103.24|103.74|103.24|103.6|103.1|14
1736671500000|2025-01-12 08:45:00|103.98|103.48|103.75|103.25|103.98|103.48|103.7|103.2|145
1736671800000|2025-01-12 08:50:00|103.74|103.24|103.66|103.16|103.81|103.31|103.66|103.16|75
1736672100000|2025-01-12 08:55:00|103.65|103.15|103.7|103.2|103.74|103.24|103.64|103.14|69
1736672400000|2025-01-12 09:00:00|103.71|103.21|103.6|103.1|103.81|103.31|103.6|103.1|125
1736672700000|2025-01-12 09:05:00|103.61|103.11|103.7|103.2|103.76|103.26|103.52|103.02|92
1736673000000|2025-01-12 09:10:00|103.69|103.19|103.68|103.18|103.7|103.2|103.62|103.12|52
1736673300000|2025-01-12 09:15:00|103.67|103.17|103.67|103.17|103.7|103.2|103.57|103.07|89
1736673600000|2025-01-12 09:20:00|103.68|103.18|103.52|103.02|103.69|103.19|103.51|103.01|38
1736673900000|2025-01-12 09:25:00|103.51|103.01|103.29|102.79|103.59|103.09|103.29|102.79|93
1736674200000|2025-01-12 09:30:00|103.13|102.63|103.05|102.55|103.2|102.7|103.02|102.52|107
1736674500000|2025-01-12 09:35:00|103.04|102.54|103.08|102.58|103.08|102.58|102.82|102.32|138
1736674800000|2025-01-12 09:40:00|103.07|102.57|102.86|102.36|103.15|102.65|102.83|102.33|124
1736675100000|2025-01-12 09:45:00|102.85|102.35|102.95|102.45|102.98|102.48|102.83|102.33|108
1736675400000|2025-01-12 09:50:00|102.94|102.44|103|102.5|103.01|102.51|102.85|102.35|119
1736675700000|2025-01-12 09:55:00|103.01|102.51|103.07|102.57|103.09|102.59|103.01|102.51|37
1736676000000|2025-01-12 10:00:00|103.08|102.58|103.22|102.72|103.33|102.83|103.07|102.57|136
1736676300000|2025-01-12 10:05:00|103.21|102.71|103.13|102.63|103.23|102.73|103.06|102.56|123
1736676600000|2025-01-12 10:10:00|103.15|102.65|103.21|102.71|103.21|102.71|103.14|102.64|64
1736676900000|2025-01-12 10:15:00|103.2|102.7|103.34|102.84|103.34|102.84|103.18|102.68|53
1736677200000|2025-01-12 10:20:00|103.33|102.83|102.97|102.47|103.33|102.83|102.95|102.45|114
1736677500000|2025-01-12 10:25:00|102.96|102.46|103.06|102.56|103.11|102.61|102.91|102.41|119
1736677800000|2025-01-12 10:30:00|103.05|102.55|102.89|102.39|103.05|102.55|102.87|102.37|172
1736678100000|2025-01-12 10:35:00|102.88|102.38|102.97|102.47|102.99|102.49|102.82|102.32|173
1736678400000|2025-01-12 10:40:00|102.96|102.46|103.11|102.61|103.11|102.61|102.95|102.45|77
1736678700000|2025-01-12 10:45:00|103.15|102.65|103.31|102.81|103.34|102.84|103.14|102.64|102
1736679000000|2025-01-12 10:50:00|103.3|102.8|103.24|102.74|103.3|102.8|103.19|102.69|85
1736679300000|2025-01-12 10:55:00|103.25|102.75|103.3|102.8|103.31|102.81|103.21|102.71|94
1736679600000|2025-01-12 11:00:00|103.31|102.81|103.18|102.68|103.36|102.86|103.18|102.68|129
1736679900000|2025-01-12 11:05:00|103.17|102.67|103.36|102.86|103.46|102.96|103.11|102.61|123
1736680200000|2025-01-12 11:10:00|103.37|102.87|103.44|102.94|103.44|102.94|103.37|102.87|46
1736680500000|2025-01-12 11:15:00|103.47|102.97|103.57|103.07|103.57|103.07|103.47|102.97|25
1736680800000|2025-01-12 11:20:00|103.56|103.06|103.52|103.02|103.57|103.07|103.49|102.99|116
1736681100000|2025-01-12 11:25:00|103.51|103.01|103.57|103.07|103.57|103.07|103.39|102.89|90
1736681400000|2025-01-12 11:30:00|103.82|103.32|103.8|103.3|103.88|103.38|103.78|103.28|70
1736681700000|2025-01-12 11:35:00|103.79|103.29|103.76|103.26|103.79|103.29|103.7|103.2|66
1736682000000|2025-01-12 11:40:00|103.73|103.23|103.84|103.34|103.86|103.36|103.72|103.22|38
1736682300000|2025-01-12 11:45:00|103.85|103.35|103.56|103.06|103.85|103.35|103.56|103.06|70
1736682600000|2025-01-12 11:50:00|103.57|103.07|103.54|103.04|103.7|103.2|103.54|103.04|32
1736682900000|2025-01-12 11:55:00|103.51|103.01|103.49|102.99|103.62|103.12|103.49|102.99|48
1736683200000|2025-01-12 12:00:00|103.31|102.81|103.19|102.69|103.33|102.83|103.18|102.68|72
1736683500000|2025-01-12 12:05:00|103.2|102.7|103.13|102.63|103.26|102.76|102.98|102.48|136
1736683800000|2025-01-12 12:10:00|103.12|102.62|103.23|102.73|103.3|102.8|103.07|102.57|89
1736684100000|2025-01-12 12:15:00|103.22|102.72|103.08|102.58|103.22|102.72|102.99|102.49|105
1736684400000|2025-01-12 12:20:00|103.09|102.59|103.47|102.97|103.47|102.97|103|102.5|113
1736684700000|2025-01-12 12:25:00|103.48|102.98|103.22|102.72|103.61|103.11|103.22|102.72|158
1736685000000|2025-01-12 12:30:00|103.23|102.73|103.29|102.79|103.43|102.93|103.18|102.68|89
1736685300000|2025-01-12 12:35:00|103.3|102.8|103.15|102.65|103.32|102.82|103.13|102.63|125
1736685600000|2025-01-12 12:40:00|103.12|102.62|102.95|102.45|103.15|102.65|102.95|102.45|44
1736685900000|2025-01-12 12:45:00|102.94|102.44|103|102.5|103.04|102.54|102.82|102.32|110
1736686200000|2025-01-12 12:50:00|102.99|102.49|102.82|102.32|102.99|102.49|102.82|102.32|56
1736686500000|2025-01-12 12:55:00|102.83|102.33|102.71|102.21|102.85|102.35|102.63|102.13|89
1736686800000|2025-01-12 13:00:00|102.72|102.22|102.61|102.11|102.8|102.3|102.6|102.1|140
1736687100000|2025-01-12 13:05:00|102.62|102.12|102.79|102.29|102.82|102.32|102.61|102.11|148
1736687400000|2025-01-12 13:10:00|102.8|102.3|102.98|102.48|102.98|102.48|102.79|102.29|95
1736687700000|2025-01-12 13:15:00|103.01|102.51|103.09|102.59|103.09|102.59|103.01|102.51|9
1736688000000|2025-01-12 13:20:00|103.06|102.56|103.22|102.72|103.24|102.74|103.06|102.56|112
1736688300000|2025-01-12 13:25:00|103.21|102.71|103.19|102.69|103.27|102.77|103.13|102.63|77
1736688600000|2025-01-12 13:30:00|103.2|102.7|103.14|102.64|103.31|102.81|103.1|102.6|106
1736688900000|2025-01-12 13:35:00|103.13|102.63|103.05|102.55|103.14|102.64|102.94|102.44|94
1736689200000|2025-01-12 13:40:00|103.06|102.56|103.12|102.62|103.18|102.68|103.04|102.54|92
1736689500000|2025-01-12 13:45:00|103.31|102.81|103.54|103.04|103.54|103.04|103.31|102.81|78
1736689800000|2025-01-12 13:50:00|103.53|103.03|103.43|102.93|103.6|103.1|103.41|102.91|90
1736690100000|2025-01-12 13:55:00|103.42|102.92|103.3|102.8|103.47|102.97|103.3|102.8|54
1736690400000|2025-01-12 14:00:00|103.31|102.81|103.27|102.77|103.38|102.88|103.22|102.72|63
1736690700000|2025-01-12 14:05:00|103.26|102.76|103.31|102.81|103.49|102.99|103.18|102.68|117
1736691000000|2025-01-12 14:10:00|103.32|102.82|103.32|102.82|103.43|102.93|103.25|102.75|102
1736691300000|2025-01-12 14:15:00|103.31|102.81|103.41|102.91|103.49|102.99|103.29|102.79|129
1736691600000|2025-01-12 14:20:00|103.42|102.92|103.2|102.7|103.45|102.95|103.19|102.69|90
1736691900000|2025-01-12 14:25:00|103.19|102.69|103.05|102.55|103.19|102.69|103.02|102.52|106
1736692200000|2025-01-12 14:30:00|102.88|102.38|102.98|102.48|103.02|102.52|102.83|102.33|83
1736692500000|2025-01-12 14:35:00|102.99|102.49|103|102.5|103.02|102.52|102.93|102.43|94
1736692800000|2025-01-12 14:40:00|103.01|102.51|102.83|102.33|103.08|102.58|102.8|102.3|104
1736693100000|2025-01-12 14:45:00|103|102.5|102.87|102.37|103.04|102.54|102.72|102.22|155
1736693400000|2025-01-12 14:50:00|102.88|102.38|102.93|102.43|103.04|102.54|102.88|102.38|110
1736693700000|2025-01-12 14:55:00|102.94|102.44|102.95|102.45|103.01|102.51|102.88|102.38|72
1736694000000|2025-01-12 15:00:00|102.77|102.27|102.65|102.15|102.8|102.3|102.65|102.15|80
1736694300000|2025-01-12 15:05:00|102.64|102.14|102.51|102.01|102.72|102.22|102.51|102.01|102
1736694600000|2025-01-12 15:10:00|102.52|102.02|102.54|102.04|102.69|102.19|102.51|102.01|102
1736694900000|2025-01-12 15:15:00|102.53|102.03|102.9|102.4|102.97|102.47|102.49|101.99|153
1736695200000|2025-01-12 15:20:00|102.91|102.41|103.19|102.69|103.38|102.88|102.9|102.4|231
1736695500000|2025-01-12 15:25:00|103.2|102.7|103.23|102.73|103.26|102.76|103.06|102.56|124
1736695800000|2025-01-12 15:30:00|103.24|102.74|102.93|102.43|103.32|102.82|102.93|102.43|169
1736696100000|2025-01-12 15:35:00|102.92|102.42|102.89|102.39|102.95|102.45|102.71|102.21|164
1736696400000|2025-01-12 15:40:00|102.9|102.4|102.96|102.46|102.99|102.49|102.79|102.29|105
1736696700000|2025-01-12 15:45:00|102.95|102.45|102.91|102.41|102.97|102.47|102.88|102.38|101
1736697000000|2025-01-12 15:50:00|102.9|102.4|102.94|102.44|103.05|102.55|102.84|102.34|128
1736697300000|2025-01-12 15:55:00|102.95|102.45|103.06|102.56|103.12|102.62|102.95|102.45|62
1736697600000|2025-01-12 16:00:00|103.28|102.78|103.42|102.92|103.43|102.93|103.21|102.71|127
1736697900000|2025-01-12 16:05:00|103.49|102.99|103.25|102.75|103.49|102.99|103.2|102.7|160
1736698200000|2025-01-12 16:10:00|103.24|102.74|103.14|102.64|103.3|102.8|103.1|102.6|108
1736698500000|2025-01-12 16:15:00|102.98|102.48|102.83|102.33|103.07|102.57|102.82|102.32|128
1736698800000|2025-01-12 16:20:00|102.84|102.34|103.1|102.6|103.11|102.61|102.84|102.34|106
1736699100000|2025-01-12 16:25:00|103.11|102.61|103.21|102.71|103.29|102.79|103.1|102.6|81
1736699400000|2025-01-12 16:30:00|103.22|102.72|103.39|102.89|103.41|102.91|103.22|102.72|82
1736699700000|2025-01-12 16:35:00|103.4|102.9|103.68|103.18|103.96|103.46|103.39|102.89|188
1736700000000|2025-01-12 16:40:00|103.64|103.14|103.58|103.08|103.68|103.18|103.54|103.04|78
1736700300000|2025-01-12 16:45:00|103.59|103.09|103.58|103.08|103.66|103.16|103.46|102.96|135
1736700600000|2025-01-12 16:50:00|103.57|103.07|103.71|103.21|103.86|103.36|103.53|103.03|153
1736700900000|2025-01-12 16:55:00|103.73|103.23|103.83|103.33|103.89|103.39|103.73|103.23|98
1736701200000|2025-01-12 17:00:00|103.85|103.35|103.87|103.37|104|103.5|103.77|103.27|106
1736701500000|2025-01-12 17:05:00|103.88|103.38|104.07|103.57|104.07|103.57|103.82|103.32|108
1736701800000|2025-01-12 17:10:00|104.08|103.58|104.2|103.7|104.21|103.71|104.04|103.54|63
1736702100000|2025-01-12 17:15:00|104.21|103.71|104.36|103.86|104.6|104.1|104.21|103.71|116
1736702400000|2025-01-12 17:20:00|104.35|103.85|104.33|103.83|104.44|103.94|104.28|103.78|93
1736702700000|2025-01-12 17:25:00|104.37|103.87|104.22|103.72|104.5|104|104.21|103.71|113
1736703000000|2025-01-12 17:30:00|104.23|103.73|104.02|103.52|104.23|103.73|103.87|103.37|194
1736703300000|2025-01-12 17:35:00|104.01|103.51|104.26|103.76|104.32|103.82|103.99|103.49|162
1736703600000|2025-01-12 17:40:00|104.27|103.77|104.38|103.88|104.41|103.91|104.19|103.69|160
1736703900000|2025-01-12 17:45:00|104.39|103.89|104.5|104|104.5|104|104.18|103.68|127
1736704200000|2025-01-12 17:50:00|104.48|103.98|104.22|103.72|104.48|103.98|104.2|103.7|165
1736704500000|2025-01-12 17:55:00|104.21|103.71|104.23|103.73|104.25|103.75|104.18|103.68|114
1736704800000|2025-01-12 18:00:00|104.21|103.71|104.36|103.86|104.4|103.9|104.15|103.65|172
1736705100000|2025-01-12 18:05:00|104.37|103.87|104.48|103.98|104.51|104.01|104.25|103.75|96
1736705400000|2025-01-12 18:10:00|104.47|103.97|104.32|103.82|104.48|103.98|104.23|103.73|150
1736705700000|2025-01-12 18:15:00|104.33|103.83|104.33|103.83|104.49|103.99|104.32|103.82|141
1736706000000|2025-01-12 18:20:00|104.34|103.84|104.19|103.69|104.34|103.84|104.18|103.68|97
1736706300000|2025-01-12 18:25:00|104.2|103.7|104.02|103.52|104.2|103.7|104.02|103.52|128
1736706600000|2025-01-12 18:30:00|104.01|103.51|104.04|103.54|104.11|103.61|103.97|103.47|152
1736706900000|2025-01-12 18:35:00|104.05|103.55|104.08|103.58|104.13|103.63|103.91|103.41|162
1736707200000|2025-01-12 18:40:00|104.07|103.57|104.01|103.51|104.17|103.67|103.98|103.48|131
1736707500000|2025-01-12 18:45:00|104.02|103.52|103.95|103.45|104.02|103.52|103.84|103.34|144
1736707800000|2025-01-12 18:50:00|103.96|103.46|103.91|103.41|103.98|103.48|103.88|103.38|64
1736708100000|2025-01-12 18:55:00|103.92|103.42|103.86|103.36|103.94|103.44|103.86|103.36|50
1736708400000|2025-01-12 19:00:00|103.87|103.37|103.87|103.37|103.99|103.49|103.86|103.36|95
1736708700000|2025-01-12 19:05:00|103.88|103.38|103.75|103.25|104.04|103.54|103.75|103.25|129
1736709000000|2025-01-12 19:10:00|103.76|103.26|103.65|103.15|103.86|103.36|103.54|103.04|131
1736709300000|2025-01-12 19:15:00|103.64|103.14|103.74|103.24|103.78|103.28|103.61|103.11|114
1736709600000|2025-01-12 19:20:00|103.73|103.23|103.72|103.22|103.75|103.25|103.61|103.11|122
1736709900000|2025-01-12 19:25:00|103.71|103.21|103.69|103.19|103.77|103.27|103.52|103.02|132
1736710200000|2025-01-12 19:30:00|103.68|103.18|103.7|103.2|103.88|103.38|103.68|103.18|197
1736710500000|2025-01-12 19:35:00|103.71|103.21|103.83|103.33|103.85|103.35|103.69|103.19|151
1736710800000|2025-01-12 19:40:00|103.84|103.34|103.82|103.32|103.87|103.37|103.66|103.16|165
1736711100000|2025-01-12 19:45:00|103.83|103.33|104.12|103.62|104.12|103.62|103.83|103.33|155
1736711400000|2025-01-12 19:50:00|104.11|103.61|104.01|103.51|104.21|103.71|103.99|103.49|162
1736711700000|2025-01-12 19:55:00|104.02|103.52|104.12|103.62|104.13|103.63|104.01|103.51|81
1736712000000|2025-01-12 20:00:00|104.13|103.63|104|103.5|104.14|103.64|103.96|103.46|84
1736712300000|2025-01-12 20:05:00|104.04|103.54|104.04|103.54|104.17|103.67|103.99|103.49|163
1736712600000|2025-01-12 20:10:00|104.05|103.55|104.06|103.56|104.1|103.6|103.99|103.49|145
1736712900000|2025-01-12 20:15:00|104.05|103.55|103.96|103.46|104.08|103.58|103.94|103.44|131
1736713200000|2025-01-12 20:20:00|103.97|103.47|104.04|103.54|104.04|103.54|103.93|103.43|106
1736713500000|2025-01-12 20:25:00|104.03|103.53|104|103.5|104.05|103.55|103.99|103.49|56
1736713800000|2025-01-12 20:30:00|103.98|103.48|103.71|103.21|103.98|103.48|103.49|102.99|94
1736714100000|2025-01-12 20:35:00|103.7|103.2|104.31|102.61|104.34|103.28|103.66|102.59|76
1736714400000|2025-01-12 20:40:00|104.3|102.6|104.25|102.55|104.31|102.61|104.21|102.51|33
1736714700000|2025-01-12 20:45:00|104.24|102.54|104.28|102.58|104.29|102.59|104.1|102.4|88
1736715000000|2025-01-12 20:50:00|104.26|102.56|104.28|102.58|104.29|102.59|104.17|102.47|102
1736715300000|2025-01-12 20:55:00|104.29|102.59|104.25|102.55|104.34|102.64|104.23|102.53|41
1736715600000|2025-01-12 21:00:00|104.26|102.56|104.03|102.33|104.33|102.63|104.02|102.32|106
1736715900000|2025-01-12 21:05:00|103.99|102.29|103.95|102.25|104.01|102.31|103.95|102.25|36
1736716200000|2025-01-12 21:10:00|103.96|102.26|103.82|102.12|103.97|102.27|103.82|102.12|51
1736716500000|2025-01-12 21:15:00|103.86|102.16|103.65|101.95|103.88|102.18|103.56|101.86|244
1736716800000|2025-01-12 21:20:00|103.64|101.94|103.75|102.05|103.77|102.07|103.57|101.87|196
1736717100000|2025-01-12 21:25:00|103.74|102.04|103.82|102.12|103.83|102.13|103.71|102.01|84
1736717400000|2025-01-12 21:30:00|103.87|102.17|103.65|101.95|103.93|102.23|103.62|101.92|156
1736717700000|2025-01-12 21:35:00|103.66|101.96|103.64|101.94|103.8|102.1|103.48|101.78|142
1736718000000|2025-01-12 21:40:00|103.63|101.93|103.64|101.94|103.69|101.99|103.62|101.92|36
1736718300000|2025-01-12 21:45:00|103.81|102.11|103.56|101.86|103.81|102.11|103.55|101.85|68
1736718600000|2025-01-12 21:50:00|103.57|101.87|103.52|101.82|103.61|101.91|103.52|101.82|62
1736718900000|2025-01-12 21:55:00|103.53|101.83|103.46|101.76|103.54|101.84|103.39|101.69|58
1736719200000|2025-01-12 22:00:00|103.27|101.57|102.55|102.05|103.27|102.17|102.54|101.46|64
1736719500000|2025-01-12 22:05:00|102.56|102.06|102.19|101.69|102.59|102.09|102.11|101.61|117
1736719800000|2025-01-12 22:10:00|102.18|101.68|101.86|101.36|102.18|101.68|101.58|101.08|264
1736720100000|2025-01-12 22:15:00|101.87|101.37|101.77|101.27|101.91|101.41|101.72|101.22|203
1736720400000|2025-01-12 22:20:00|101.75|101.25|101.88|101.38|101.88|101.38|101.64|101.14|74
1736720700000|2025-01-12 22:25:00|101.89|101.39|101.85|101.35|101.98|101.48|101.82|101.32|111
1736721000000|2025-01-12 22:30:00|101.79|101.29|102|101.5|102|101.5|101.75|101.25|109
1736721300000|2025-01-12 22:35:00|101.98|101.48|101.99|101.49|102.06|101.56|101.93|101.43|91
1736721600000|2025-01-12 22:40:00|102.01|101.51|102|101.5|102.03|101.53|101.76|101.26|128
1736721900000|2025-01-12 22:45:00|102.01|101.51|102.02|101.52|102.04|101.54|101.9|101.4|57
1736722200000|2025-01-12 22:50:00|102|101.5|101.84|101.34|102|101.5|101.84|101.34|29
1736722500000|2025-01-12 22:55:00|101.86|101.36|101.77|101.27|101.93|101.43|101.65|101.15|66
1736722800000|2025-01-12 23:00:00|101.78|101.28|102.04|101.54|102.18|101.68|101.74|101.24|229
1736723100000|2025-01-12 23:05:00|102.03|101.53|102.01|101.51|102.11|101.61|101.88|101.38|183
1736723400000|2025-01-12 23:10:00|102.02|101.52|102.06|101.56|102.07|101.57|101.98|101.48|74
1736723700000|2025-01-12 23:15:00|102.05|101.55|101.99|101.49|102.06|101.56|101.94|101.44|114
1736724000000|2025-01-12 23:20:00|101.98|101.48|102.19|101.69|102.2|101.7|101.97|101.47|66
1736724300000|2025-01-12 23:25:00|102.2|101.7|102.37|101.87|102.39|101.89|102.18|101.68|119
1736724600000|2025-01-12 23:30:00|102.38|101.88|102.45|101.95|102.47|101.97|102.36|101.86|73
1736724900000|2025-01-12 23:35:00|102.41|101.91|102.46|101.96|102.49|101.99|102.34|101.84|102
1736725200000|2025-01-12 23:40:00|102.45|101.95|102.48|101.98|102.5|102|102.4|101.9|79
1736725500000|2025-01-12 23:45:00|102.47|101.97|102.54|102.04|102.54|102.04|102.4|101.9|104
1736725800000|2025-01-12 23:50:00|102.55|102.05|102.57|102.07|102.57|102.07|102.51|102.01|66
1736726100000|2025-01-12 23:55:00|102.56|102.06|102.56|102.06|102.57|102.07|102.53|102.03|21
1736726400000|2025-01-13 00:00:00|102.57|102.07|102.62|102.12|102.64|102.14|102.38|101.88|229
1736726700000|2025-01-13 00:05:00|102.61|102.11|102.49|101.99|102.62|102.12|102.38|101.88|203
1736727000000|2025-01-13 00:10:00|102.48|101.98|102.7|102.2|102.75|102.25|102.46|101.96|151
1736727300000|2025-01-13 00:15:00|102.69|102.19|102.77|102.27|102.88|102.38|102.69|102.19|131
1736727600000|2025-01-13 00:20:00|102.78|102.28|103|102.5|103|102.5|102.69|102.19|199
1736727900000|2025-01-13 00:25:00|103.01|102.51|103.64|103.14|103.92|103.42|103|102.5|160
1736728200000|2025-01-13 00:30:00|103.63|103.13|104.15|103.65|104.6|104.1|103.59|103.09|412
1736728500000|2025-01-13 00:35:00|104.14|103.64|104.35|103.85|104.56|104.06|104.08|103.58|432
1736728800000|2025-01-13 00:40:00|104.36|103.86|104.18|103.68|104.52|104.02|104.07|103.57|394
1736729100000|2025-01-13 00:45:00|104.2|103.7|104.09|103.59|104.31|103.81|103.89|103.39|507
1736729400000|2025-01-13 00:50:00|104.08|103.58|104.02|103.52|104.29|103.79|103.97|103.47|406
1736729700000|2025-01-13 00:55:00|104.03|103.53|103.7|103.2|104.1|103.6|103.7|103.2|329
1736730000000|2025-01-13 01:00:00|103.71|103.21|103.64|103.14|103.8|103.3|103.5|103|482
1736730300000|2025-01-13 01:05:00|103.63|103.13|103.52|103.02|103.65|103.15|103.31|102.81|428
1736730600000|2025-01-13 01:10:00|103.53|103.03|103.28|102.78|103.64|103.14|103.25|102.75|363
1736730900000|2025-01-13 01:15:00|103.27|102.77|103.08|102.58|103.3|102.8|102.96|102.46|377
1736731200000|2025-01-13 01:20:00|103.09|102.59|103.47|102.97|103.51|103.01|103.07|102.57|365
1736731500000|2025-01-13 01:25:00|103.48|102.98|103.51|103.01|103.72|103.22|103.46|102.96|320
1736731800000|2025-01-13 01:30:00|103.5|103|103.79|103.29|103.84|103.34|103.38|102.88|405
1736732100000|2025-01-13 01:35:00|103.8|103.3|103.32|102.82|103.83|103.33|103.32|102.82|379
1736732400000|2025-01-13 01:40:00|103.33|102.83|103.09|102.59|103.33|102.83|102.96|102.46|401
1736732700000|2025-01-13 01:45:00|103.08|102.58|102.39|101.89|103.24|102.74|102.39|101.89|274
1736733000000|2025-01-13 01:50:00|102.4|101.9|102.23|101.73|102.58|102.08|102.22|101.72|351
1736733300000|2025-01-13 01:55:00|102.22|101.72|102.49|101.99|102.5|102|102.22|101.72|409
1736733600000|2025-01-13 02:00:00|102.48|101.98|102.43|101.93|102.65|102.15|102.29|101.79|405
1736733900000|2025-01-13 02:05:00|102.42|101.92|102.19|101.69|102.47|101.97|102.18|101.68|356
1736734200000|2025-01-13 02:10:00|102.2|101.7|102.15|101.65|102.28|101.78|102.14|101.64|217
1736734500000|2025-01-13 02:15:00|102.14|101.64|101.8|101.3|102.43|101.93|101.8|101.3|272
1736734800000|2025-01-13 02:20:00|101.76|101.26|101.66|101.16|101.78|101.28|101.56|101.06|178
1736735100000|2025-01-13 02:25:00|101.69|101.19|101.77|101.27|101.83|101.33|101.56|101.06|192
1736735400000|2025-01-13 02:30:00|101.76|101.26|101.64|101.14|101.78|101.28|101.45|100.95|161
1736735700000|2025-01-13 02:35:00|101.63|101.13|101.3|100.8|101.63|101.13|101.29|100.79|132
1736736000000|2025-01-13 02:40:00|101.29|100.79|101.02|100.52|101.34|100.84|101.02|100.52|113
1736736300000|2025-01-13 02:45:00|101.01|100.51|100.86|100.36|101.05|100.55|100.86|100.36|88
1736736600000|2025-01-13 02:50:00|100.84|100.34|100.72|100.22|100.84|100.34|100.55|100.05|327
1736736900000|2025-01-13 02:55:00|100.73|100.23|101.02|100.52|101.23|100.73|100.58|100.08|338
1736737200000|2025-01-13 03:00:00|101.01|100.51|101.28|100.78|101.36|100.86|100.76|100.26|260
1736737500000|2025-01-13 03:05:00|101.27|100.77|101.07|100.57|101.29|100.79|100.98|100.48|342
1736737800000|2025-01-13 03:10:00|101.08|100.58|100.89|100.39|101.1|100.6|100.82|100.32|217
1736738100000|2025-01-13 03:15:00|100.87|100.37|100.63|100.13|100.95|100.45|100.62|100.12|344
1736738400000|2025-01-13 03:20:00|100.64|100.14|100.48|99.98|100.65|100.15|100.41|99.91|119
1736738700000|2025-01-13 03:25:00|100.47|99.97|100.8|100.3|100.84|100.34|100.37|99.87|312
1736739000000|2025-01-13 03:30:00|100.81|100.31|100.98|100.48|101.04|100.54|100.67|100.17|341
1736739300000|2025-01-13 03:35:00|100.97|100.47|101.09|100.59|101.15|100.65|100.95|100.45|175
1736739600000|2025-01-13 03:40:00|101.1|100.6|101.21|100.71|101.25|100.75|100.93|100.43|187
1736739900000|2025-01-13 03:45:00|101.2|100.7|100.26|99.76|101.2|100.7|100.21|99.71|241
1736740200000|2025-01-13 03:50:00|100.24|99.74|100.77|100.27|100.79|100.29|100.21|99.71|311
1736740500000|2025-01-13 03:55:00|100.76|100.26|100.8|100.3|100.87|100.37|100.65|100.15|328
1736740800000|2025-01-13 04:00:00|100.79|100.29|100.99|100.49|101.04|100.54|100.57|100.07|320
1736741100000|2025-01-13 04:05:00|101|100.5|101.22|100.72|101.24|100.74|101|100.5|286
1736741400000|2025-01-13 04:10:00|101.23|100.73|101.33|100.83|101.35|100.85|101.12|100.62|268
1736741700000|2025-01-13 04:15:00|101.34|100.84|101.52|101.02|101.6|101.1|101.27|100.77|328
1736742000000|2025-01-13 04:20:00|101.5|101|101.6|101.1|101.6|101.1|101.47|100.97|87
1736742300000|2025-01-13 04:25:00|101.64|101.14|101.8|101.3|101.92|101.42|101.64|101.14|202
1736742600000|2025-01-13 04:30:00|101.79|101.29|101.78|101.28|101.96|101.46|101.74|101.24|163
1736742900000|2025-01-13 04:35:00|101.77|101.27|101.68|101.18|101.78|101.28|101.5|101|212
1736743200000|2025-01-13 04:40:00|101.69|101.19|101.52|101.02|101.69|101.19|101.51|101.01|172
1736743500000|2025-01-13 04:45:00|101.51|101.01|101.34|100.84|101.59|101.09|101.32|100.82|232
1736743800000|2025-01-13 04:50:00|101.35|100.85|101.34|100.84|101.44|100.94|101.32|100.82|137
1736744100000|2025-01-13 04:55:00|101.35|100.85|101.44|100.94|101.53|101.03|101.26|100.76|210
1736744400000|2025-01-13 05:00:00|101.43|100.93|100.92|100.42|101.48|100.98|100.91|100.41|277
1736744700000|2025-01-13 05:05:00|100.91|100.41|100.91|100.41|101.05|100.55|100.71|100.21|293
1736745000000|2025-01-13 05:10:00|100.9|100.4|100.97|100.47|101.04|100.54|100.85|100.35|301
1736745300000|2025-01-13 05:15:00|100.98|100.48|100.97|100.47|101.12|100.62|100.88|100.38|163
1736745600000|2025-01-13 05:20:00|100.95|100.45|100.81|100.31|101.11|100.61|100.81|100.31|268
1736745900000|2025-01-13 05:25:00|100.8|100.3|100.66|100.16|100.8|100.3|100.59|100.09|217
1736746200000|2025-01-13 05:30:00|100.67|100.17|100.59|100.09|100.72|100.22|100.53|100.03|262
1736746500000|2025-01-13 05:35:00|100.58|100.08|100.27|99.77|100.62|100.12|100.25|99.75|215
1736746800000|2025-01-13 05:40:00|100.28|99.78|100.27|99.77|100.47|99.97|100.25|99.75|234
1736747100000|2025-01-13 05:45:00|100.26|99.76|99.78|99.28|100.26|99.76|99.7|99.2|260
1736747400000|2025-01-13 05:50:00|99.79|99.29|99.99|99.49|100.1|99.6|99.73|99.23|353
1736747700000|2025-01-13 05:55:00|100|99.5|99.91|99.41|100.07|99.57|99.85|99.35|284
1736748000000|2025-01-13 06:00:00|99.92|99.42|99.96|99.46|99.99|99.49|99.64|99.14|430
1736748300000|2025-01-13 06:05:00|99.95|99.45|100.19|99.69|100.36|99.86|99.94|99.44|187
1736748600000|2025-01-13 06:10:00|100.18|99.68|100.29|99.79|100.39|99.89|100.16|99.66|191
1736748900000|2025-01-13 06:15:00|100.28|99.78|100.1|99.6|100.32|99.82|100.03|99.53|330
1736749200000|2025-01-13 06:20:00|100.09|99.59|100.29|99.79|100.35|99.85|100|99.5|286
1736749500000|2025-01-13 06:25:00|100.33|99.83|100.02|99.52|100.39|99.89|99.88|99.38|317
1736749800000|2025-01-13 06:30:00|100.03|99.53|99.66|99.16|100.11|99.61|99.66|99.16|431
1736750100000|2025-01-13 06:35:00|99.65|99.15|99.59|99.09|99.75|99.25|99.37|98.87|462
1736750400000|2025-01-13 06:40:00|99.6|99.1|99.69|99.19|99.81|99.31|99.54|99.04|399
1736750700000|2025-01-13 06:45:00|99.7|99.2|98.98|98.48|99.7|99.2|98.84|98.34|620
1736751000000|2025-01-13 06:50:00|98.97|98.47|98.73|98.23|99.09|98.59|98.67|98.17|497
1736751300000|2025-01-13 06:55:00|98.7|98.2|99.04|98.54|99.15|98.65|98.67|98.17|530
1736751600000|2025-01-13 07:00:00|99.03|98.53|99.24|98.74|99.42|98.92|99.02|98.52|467
1736751900000|2025-01-13 07:05:00|99.22|98.72|99.33|98.83|99.34|98.84|98.83|98.33|530
1736752200000|2025-01-13 07:10:00|99.34|98.84|99.05|98.55|99.47|98.97|99.03|98.53|297
1736752500000|2025-01-13 07:15:00|99.04|98.54|99.15|98.65|99.29|98.79|98.81|98.31|392
1736752800000|2025-01-13 07:20:00|99.14|98.64|99.38|98.88|99.39|98.89|99.12|98.62|271
1736753100000|2025-01-13 07:25:00|99.37|98.87|99.29|98.79|99.41|98.91|99.28|98.78|196
1736753400000|2025-01-13 07:30:00|99.28|98.78|99.26|98.76|99.31|98.81|99|98.5|295
1736753700000|2025-01-13 07:35:00|99.27|98.77|99.28|98.78|99.55|99.05|99.25|98.75|120
1736754000000|2025-01-13 07:40:00|99.27|98.77|99.32|98.82|99.41|98.91|99.27|98.77|197
1736754300000|2025-01-13 07:45:00|99.31|98.81|99.02|98.52|99.31|98.81|98.91|98.41|207
1736754600000|2025-01-13 07:50:00|99.01|98.51|98.94|98.44|99.06|98.56|98.87|98.37|233
1736754900000|2025-01-13 07:55:00|98.93|98.43|99.08|98.58|99.09|98.59|98.93|98.43|174
1736755200000|2025-01-13 08:00:00|99.09|98.59|98.92|98.42|99.19|98.69|98.89|98.39|249
1736755500000|2025-01-13 08:05:00|98.91|98.41|98.7|98.2|98.97|98.47|98.63|98.13|310
1736755800000|2025-01-13 08:10:00|98.71|98.21|98.67|98.17|98.71|98.21|98.58|98.08|102
1736756100000|2025-01-13 08:15:00|98.7|98.2|98.37|97.87|98.8|98.3|98.37|97.87|140
1736756400000|2025-01-13 08:20:00|98.38|97.88|98.16|97.66|98.42|97.92|97.87|97.37|287
1736756700000|2025-01-13 08:25:00|98.17|97.67|98.27|97.77|98.46|97.96|98.13|97.63|385
1736757000000|2025-01-13 08:30:00|98.28|97.78|98.18|97.68|98.4|97.9|98.04|97.54|451
1736757300000|2025-01-13 08:35:00|98.17|97.67|98.23|97.73|98.39|97.89|98.12|97.62|271
1736757600000|2025-01-13 08:40:00|98.22|97.72|98.33|97.83|98.34|97.84|98.15|97.65|165
1736757900000|2025-01-13 08:45:00|98.34|97.84|98.29|97.79|98.47|97.97|98.27|97.77|157
1736758200000|2025-01-13 08:50:00|98.3|97.8|98.28|97.78|98.31|97.81|98.21|97.71|16
1736758500000|2025-01-13 08:55:00|98.26|97.76|98.33|97.83|98.37|97.87|98.25|97.75|53
1736758800000|2025-01-13 09:00:00|98.31|97.81|98.28|97.78|98.47|97.97|98.21|97.71|205
1736759100000|2025-01-13 09:05:00|98.27|97.77|98.07|97.57|98.42|97.92|97.76|97.26|384
1736759400000|2025-01-13 09:10:00|98.08|97.58|97.85|97.35|98.2|97.7|97.76|97.26|371
1736759700000|2025-01-13 09:15:00|97.84|97.34|97.77|97.27|97.91|97.41|97.76|97.26|226
1736760000000|2025-01-13 09:20:00|97.76|97.26|97.27|96.77|97.86|97.36|97.16|96.66|259
1736760300000|2025-01-13 09:25:00|97.26|96.76|96.97|96.47|97.65|97.15|96.97|96.47|404
1736760600000|2025-01-13 09:30:00|96.92|96.42|96.65|96.15|97.09|96.59|96.59|96.09|630
1736760900000|2025-01-13 09:35:00|96.68|96.18|97.78|97.28|97.85|97.35|96.68|96.18|584
1736761200000|2025-01-13 09:40:00|97.77|97.27|97.5|97|97.89|97.39|97.48|96.98|412
1736761500000|2025-01-13 09:45:00|97.51|97.01|97.54|97.04|97.64|97.14|97.32|96.82|361
1736761800000|2025-01-13 09:50:00|97.53|97.03|97.52|97.02|97.81|97.31|97.37|96.87|334
1736762100000|2025-01-13 09:55:00|97.5|97|97.5|97|97.51|97.01|97.41|96.91|112
1736762400000|2025-01-13 10:00:00|97.53|97.03|97.04|96.54|97.55|97.05|96.82|96.32|481
1736762700000|2025-01-13 10:05:00|97.05|96.55|97.19|96.69|97.19|96.69|96.92|96.42|526
1736763000000|2025-01-13 10:10:00|97.18|96.68|97.07|96.57|97.34|96.84|97.03|96.53|425
1736763300000|2025-01-13 10:15:00|97.06|96.56|97.03|96.53|97.1|96.6|96.85|96.35|538
1736763600000|2025-01-13 10:20:00|97.02|96.52|96.49|95.99|97.02|96.52|96.47|95.97|465
1736763900000|2025-01-13 10:25:00|96.5|96|96.14|95.64|96.55|96.05|95.97|95.47|368
1736764200000|2025-01-13 10:30:00|96.13|95.63|95.95|95.45|96.19|95.69|95.7|95.2|543
1736764500000|2025-01-13 10:35:00|95.96|95.46|96.17|95.67|96.38|95.88|95.94|95.44|490
1736764800000|2025-01-13 10:40:00|96.16|95.66|95.86|95.36|96.19|95.69|95.8|95.3|407
1736765100000|2025-01-13 10:45:00|95.85|95.35|95.7|95.2|96.07|95.57|95.7|95.2|308
1736765400000|2025-01-13 10:50:00|95.72|95.22|95.61|95.11|95.84|95.34|95.49|94.99|232
1736765700000|2025-01-13 10:55:00|95.62|95.12|95.91|95.41|96.18|95.68|95.59|95.09|386
1736766000000|2025-01-13 11:00:00|95.92|95.42|95.91|95.41|95.97|95.47|95.69|95.19|426
1736766300000|2025-01-13 11:05:00|95.9|95.4|95.46|94.96|96.07|95.57|95.46|94.96|422
1736766600000|2025-01-13 11:10:00|95.47|94.97|95.57|95.07|95.7|95.2|95.44|94.94|360
1736766900000|2025-01-13 11:15:00|95.56|95.06|95.64|95.14|95.78|95.28|95.48|94.98|419
1736767200000|2025-01-13 11:20:00|95.65|95.15|95.84|95.34|96|95.5|95.62|95.12|291
1736767500000|2025-01-13 11:25:00|95.86|95.36|95.51|95.01|95.89|95.39|95.47|94.97|274
1736767800000|2025-01-13 11:30:00|95.52|95.02|95.14|94.64|95.66|95.16|95.14|94.64|445
1736768100000|2025-01-13 11:35:00|95.13|94.63|94.67|94.17|95.41|94.91|94.66|94.16|475
1736768400000|2025-01-13 11:40:00|94.68|94.18|94.5|94|94.75|94.25|94.21|93.71|415
1736768700000|2025-01-13 11:45:00|94.49|93.99|94.99|94.49|95.07|94.57|94.45|93.95|589
1736769000000|2025-01-13 11:50:00|95|94.5|94.64|94.14|95.06|94.56|94.63|94.13|442
1736769300000|2025-01-13 11:55:00|94.63|94.13|94.14|93.64|94.65|94.15|94.08|93.58|571
1736769600000|2025-01-13 12:00:00|94.13|93.63|93.8|93.3|94.5|94|93.8|93.3|523
1736769900000|2025-01-13 12:05:00|93.9|93.4|94.99|94.49|95.01|94.51|93.9|93.4|604
1736770200000|2025-01-13 12:10:00|94.98|94.48|94.9|94.4|95.28|94.78|94.87|94.37|467
1736770500000|2025-01-13 12:15:00|94.89|94.39|94.94|94.44|95.04|94.54|94.66|94.16|639
1736770800000|2025-01-13 12:20:00|94.95|94.45|95.04|94.54|95.39|94.89|94.94|94.44|446
1736771100000|2025-01-13 12:25:00|95.05|94.55|95|94.5|95.09|94.59|94.8|94.3|471
1736771400000|2025-01-13 12:30:00|94.99|94.49|94.59|94.09|94.99|94.49|94.57|94.07|556
1736771700000|2025-01-13 12:35:00|94.61|94.11|94.31|93.81|94.74|94.24|94.26|93.76|526
1736772000000|2025-01-13 12:40:00|94.3|93.8|94.98|94.48|95.03|94.53|94.21|93.71|520
1736772300000|2025-01-13 12:45:00|94.99|94.49|94.69|94.19|95.03|94.53|94.62|94.12|504
1736772600000|2025-01-13 12:50:00|94.68|94.18|94.95|94.45|95.11|94.61|94.66|94.16|372
1736772900000|2025-01-13 12:55:00|94.94|94.44|94.74|94.24|95.01|94.51|94.73|94.23|299
1736773200000|2025-01-13 13:00:00|94.73|94.23|94.83|94.33|94.85|94.35|94.35|93.85|409
1736773500000|2025-01-13 13:05:00|94.84|94.34|95.79|95.29|95.79|95.29|94.76|94.26|419
1736773800000|2025-01-13 13:10:00|95.78|95.28|95.73|95.23|95.8|95.3|95.57|95.07|371
1736774100000|2025-01-13 13:15:00|95.72|95.22|96.45|95.95|96.45|95.95|95.68|95.18|160
1736774400000|2025-01-13 13:20:00|96.43|95.93|96.52|96.02|96.59|96.09|96.13|95.63|305
1736774700000|2025-01-13 13:25:00|96.51|96.01|96.12|95.62|96.54|96.04|96.09|95.59|336
1736775000000|2025-01-13 13:30:00|96.11|95.61|96.03|95.53|96.15|95.65|95.66|95.16|505
1736775300000|2025-01-13 13:35:00|96.01|95.51|95.82|95.32|96.15|95.65|95.79|95.29|468
1736775600000|2025-01-13 13:40:00|95.81|95.31|95.59|95.09|95.82|95.32|95.44|94.94|271
1736775900000|2025-01-13 13:45:00|95.57|95.07|95.32|94.82|95.58|95.08|95.31|94.81|358
1736776200000|2025-01-13 13:50:00|95.36|94.86|95.7|95.2|95.7|95.2|95.36|94.86|174
1736776500000|2025-01-13 13:55:00|95.68|95.18|95.71|95.21|95.77|95.27|95.59|95.09|242
1736776800000|2025-01-13 14:00:00|95.72|95.22|95.46|94.96|95.72|95.22|95.15|94.65|258
1736777100000|2025-01-13 14:05:00|95.47|94.97|95.6|95.1|95.67|95.17|95.33|94.83|335
1736777400000|2025-01-13 14:10:00|95.61|95.11|95.45|94.95|95.67|95.17|95.06|94.56|407
1736777700000|2025-01-13 14:15:00|95.44|94.94|95.34|94.84|95.49|94.99|95.22|94.72|368
1736778000000|2025-01-13 14:20:00|95.35|94.85|95.07|94.57|95.53|95.03|95.06|94.56|282
1736778300000|2025-01-13 14:25:00|95.08|94.58|95.19|94.69|95.24|94.74|94.99|94.49|265
1736778600000|2025-01-13 14:30:00|95.2|94.7|93.53|93.03|95.23|94.73|93.34|92.84|505
1736778900000|2025-01-13 14:35:00|93.49|92.99|94.99|94.49|95.32|94.82|92.81|92.31|758
1736779200000|2025-01-13 14:40:00|94.92|94.42|96.06|95.56|96.49|95.99|94.89|94.39|793
1736779500000|2025-01-13 14:45:00|96.08|95.58|96.16|95.66|96.42|95.92|95.64|95.14|756
1736779800000|2025-01-13 14:50:00|96.21|95.71|96.78|96.28|96.79|96.29|95.96|95.46|569
1736780100000|2025-01-13 14:55:00|96.79|96.29|96.14|95.64|96.95|96.45|95.94|95.44|646
1736780400000|2025-01-13 15:00:00|96.15|95.65|96.43|95.93|96.52|96.02|95.61|95.11|674
1736780700000|2025-01-13 15:05:00|96.44|95.94|96.77|96.27|96.9|96.4|96.31|95.81|464
1736781000000|2025-01-13 15:10:00|96.79|96.29|96.83|96.33|96.94|96.44|96.42|95.92|542
1736781300000|2025-01-13 15:15:00|96.84|96.34|96.97|96.47|97.25|96.75|96.48|95.98|505
1736781600000|2025-01-13 15:20:00|96.96|96.46|97.17|96.67|97.43|96.93|96.84|96.34|427
1736781900000|2025-01-13 15:25:00|97.15|96.65|96.75|96.25|97.15|96.65|96.49|95.99|448
1736782200000|2025-01-13 15:30:00|96.73|96.23|96.85|96.35|97.12|96.62|96.35|95.85|493
1736782500000|2025-01-13 15:35:00|96.84|96.34|97.28|96.78|97.28|96.78|96.81|96.31|354
1736782800000|2025-01-13 15:40:00|97.3|96.8|97.32|96.82|97.47|96.97|97.2|96.7|318
1736783100000|2025-01-13 15:45:00|97.31|96.81|97.04|96.54|97.4|96.9|96.8|96.3|417
1736783400000|2025-01-13 15:50:00|97.03|96.53|96.56|96.06|97.07|96.57|96.56|96.06|380
1736783700000|2025-01-13 15:55:00|96.57|96.07|96.47|95.97|96.64|96.14|96.45|95.95|325
1736784000000|2025-01-13 16:00:00|96.46|95.96|96.47|95.97|96.63|96.13|96.15|95.65|331
1736784300000|2025-01-13 16:05:00|96.46|95.96|96.38|95.88|96.84|96.34|96.35|95.85|424
1736784600000|2025-01-13 16:10:00|96.39|95.89|96.17|95.67|96.53|96.03|95.94|95.44|434
1736784900000|2025-01-13 16:15:00|96.16|95.66|95.94|95.44|96.36|95.86|95.86|95.36|462
1736785200000|2025-01-13 16:20:00|95.95|95.45|95.66|95.16|96.04|95.54|95.62|95.12|420
1736785500000|2025-01-13 16:25:00|95.67|95.17|95.64|95.14|95.86|95.36|95.62|95.12|253
1736785800000|2025-01-13 16:30:00|95.62|95.12|95.9|95.4|95.96|95.46|95.59|95.09|275
1736786100000|2025-01-13 16:35:00|95.85|95.35|95.73|95.23|95.99|95.49|95.71|95.21|258
1736786400000|2025-01-13 16:40:00|95.72|95.22|95.97|95.47|95.98|95.48|95.7|95.2|279
1736786700000|2025-01-13 16:45:00|95.98|95.48|95.69|95.19|96.07|95.57|95.68|95.18|232
1736787000000|2025-01-13 16:50:00|95.65|95.15|95.22|94.72|95.65|95.15|95.22|94.72|35
1736787300000|2025-01-13 16:55:00|95.23|94.73|94.99|94.49|95.27|94.77|94.92|94.42|152
1736787600000|2025-01-13 17:00:00|94.97|94.47|95.05|94.55|95.22|94.72|94.91|94.41|322
1736787900000|2025-01-13 17:05:00|95.04|94.54|95.37|94.87|95.37|94.87|94.77|94.27|198
1736788200000|2025-01-13 17:10:00|95.35|94.85|95.33|94.83|95.52|95.02|95.19|94.69|148
1736788500000|2025-01-13 17:15:00|95.56|95.06|95.85|95.35|95.92|95.42|95.51|95.01|315
1736788800000|2025-01-13 17:20:00|95.86|95.36|95.62|95.12|95.89|95.39|95.53|95.03|232
1736789100000|2025-01-13 17:25:00|95.61|95.11|95.99|95.49|96.14|95.64|95.6|95.1|291
1736789400000|2025-01-13 17:30:00|95.74|95.24|96.03|95.53|96.12|95.62|95.56|95.06|269
1736789700000|2025-01-13 17:35:00|96.02|95.52|95.52|95.02|96.08|95.58|95.51|95.01|284
1736790000000|2025-01-13 17:40:00|95.51|95.01|95.26|94.76|95.52|95.02|95.26|94.76|252
1736790300000|2025-01-13 17:45:00|95.3|94.8|95.12|94.62|95.57|95.07|95.11|94.61|342
1736790600000|2025-01-13 17:50:00|95.1|94.6|94.79|94.29|95.2|94.7|94.77|94.27|220
1736790900000|2025-01-13 17:55:00|94.83|94.33|95.2|94.7|95.21|94.71|94.83|94.33|185
1736791200000|2025-01-13 18:00:00|95.19|94.69|95.83|95.33|95.83|95.33|95.17|94.67|263
1736791500000|2025-01-13 18:05:00|95.82|95.32|95.7|95.2|95.92|95.42|95.68|95.18|317
1736791800000|2025-01-13 18:10:00|95.71|95.21|95.21|94.71|95.73|95.23|95.15|94.65|336
1736792100000|2025-01-13 18:15:00|95.2|94.7|94.66|94.16|95.22|94.72|94.66|94.16|375
1736792400000|2025-01-13 18:20:00|94.62|94.12|94.75|94.25|94.82|94.32|94.4|93.9|209
1736792700000|2025-01-13 18:25:00|94.74|94.24|94.67|94.17|94.99|94.49|94.65|94.15|334
1736793000000|2025-01-13 18:30:00|94.71|94.21|95.26|94.76|95.27|94.77|94.66|94.16|298
1736793300000|2025-01-13 18:35:00|95.25|94.75|95.4|94.9|95.47|94.97|95.23|94.73|154
1736793600000|2025-01-13 18:40:00|95.39|94.89|95.09|94.59|95.48|94.98|95|94.5|396
1736793900000|2025-01-13 18:45:00|95.08|94.58|95.5|95|95.5|95|94.88|94.38|326
1736794200000|2025-01-13 18:50:00|95.47|94.97|95.06|94.56|95.6|95.1|95.06|94.56|320
1736794500000|2025-01-13 18:55:00|95.05|94.55|95.11|94.61|95.18|94.68|95.02|94.52|194
1736794800000|2025-01-13 19:00:00|95.1|94.6|95.3|94.8|95.42|94.92|94.9|94.4|324
1736795100000|2025-01-13 19:05:00|95.31|94.81|95.51|95.01|95.62|95.12|95.31|94.81|225
1736795400000|2025-01-13 19:10:00|95.5|95|95.16|94.66|95.59|95.09|95.16|94.66|424
1736795700000|2025-01-13 19:15:00|95.13|94.63|94.8|94.3|95.13|94.63|94.65|94.15|342
1736796000000|2025-01-13 19:20:00|94.81|94.31|94.76|94.26|94.85|94.35|94.59|94.09|340
1736796300000|2025-01-13 19:25:00|94.77|94.27|95.25|94.75|95.25|94.75|94.77|94.27|154
1736796600000|2025-01-13 19:30:00|95.26|94.76|95.24|94.74|95.42|94.92|95.11|94.61|338
1736796900000|2025-01-13 19:35:00|95.23|94.73|95.48|94.98|95.48|94.98|95.11|94.61|199
1736797200000|2025-01-13 19:40:00|95.49|94.99|95.68|95.18|95.71|95.21|95.44|94.94|189
1736797500000|2025-01-13 19:45:00|95.66|95.16|95.51|95.01|95.95|95.45|95.51|95.01|252
1736797800000|2025-01-13 19:50:00|95.46|94.96|95.25|94.75|95.52|95.02|95.11|94.61|294
1736798100000|2025-01-13 19:55:00|95.27|94.77|95.41|94.91|95.46|94.96|95.27|94.77|244
1736798400000|2025-01-13 20:00:00|95.4|94.9|95.06|94.56|95.43|94.93|95.01|94.51|336
1736798700000|2025-01-13 20:05:00|95.05|94.55|94.89|94.39|95.21|94.71|94.86|94.36|277
1736799000000|2025-01-13 20:10:00|94.9|94.4|95.07|94.57|95.1|94.6|94.85|94.35|221
1736799300000|2025-01-13 20:15:00|95.08|94.58|95.27|94.77|95.29|94.79|95.07|94.57|218
1736799600000|2025-01-13 20:20:00|95.28|94.78|95.21|94.71|95.5|95|95.18|94.68|208
1736799900000|2025-01-13 20:25:00|95.22|94.72|95.49|94.99|95.55|95.05|95.22|94.72|161
1736800200000|2025-01-13 20:30:00|95.48|94.98|95.95|95.45|95.95|95.45|95.48|94.98|71
1736800500000|2025-01-13 20:35:00|95.96|95.46|96.19|95.69|96.42|95.92|95.96|95.46|195
1736800800000|2025-01-13 20:40:00|96.2|95.7|96.63|96.13|96.63|96.13|96.2|95.7|157
1736801100000|2025-01-13 20:45:00|96.64|96.14|97.08|96.58|97.1|96.6|96.64|96.14|162
1736801400000|2025-01-13 20:50:00|97.09|96.59|97.63|97.13|97.83|97.33|96.94|96.44|323
1736801700000|2025-01-13 20:55:00|97.68|97.18|97.51|97.01|97.82|97.32|97.45|96.95|455
1736802000000|2025-01-13 21:00:00|97.53|97.03|97.13|96.63|97.62|97.12|96.95|96.45|453
1736802300000|2025-01-13 21:05:00|97.14|96.64|97.43|96.93|97.56|97.06|97.14|96.64|443
1736802600000|2025-01-13 21:10:00|97.42|96.92|97.42|96.92|97.5|97|97.23|96.73|297
1736802900000|2025-01-13 21:15:00|97.41|96.91|97.26|96.76|97.52|97.02|97.19|96.69|345
1736803200000|2025-01-13 21:20:00|97.25|96.75|97.53|97.03|97.53|97.03|97.22|96.72|211
1736803500000|2025-01-13 21:25:00|97.55|97.05|97.48|96.98|97.64|97.14|97.35|96.85|224
1736803800000|2025-01-13 21:30:00|97.45|96.95|97.54|97.04|97.74|97.24|97.39|96.89|329
1736804100000|2025-01-13 21:35:00|97.53|97.03|98.05|97.55|98.05|97.55|97.42|96.92|254
1736804400000|2025-01-13 21:40:00|98.06|97.56|98.47|97.97|98.47|97.97|98.06|97.56|272
1736804700000|2025-01-13 21:45:00|98.45|97.95|98.35|97.85|98.48|97.98|97.98|97.48|390
1736805000000|2025-01-13 21:50:00|98.34|97.84|98.16|97.66|98.39|97.89|98.05|97.55|297
1736805300000|2025-01-13 21:55:00|98.17|97.67|98.28|97.78|98.29|97.79|98.11|97.61|198
1736805600000|2025-01-13 22:00:00|98.29|97.79|98.53|98.03|98.53|98.03|98.26|97.76|139
1736805900000|2025-01-13 22:05:00|98.54|98.04|98.92|98.42|98.92|98.42|98.41|97.91|96
1736806200000|2025-01-13 22:10:00|98.93|98.43|99.04|98.54|99.14|98.64|98.82|98.32|183
1736806500000|2025-01-13 22:15:00|99.03|98.53|99.09|98.59|99.09|98.59|98.7|98.2|319
1736806800000|2025-01-13 22:20:00|99.08|98.58|99.13|98.63|99.14|98.64|98.89|98.39|92
1736807100000|2025-01-13 22:25:00|99.14|98.64|99.13|98.63|99.21|98.71|99.13|98.63|84
1736807400000|2025-01-13 22:30:00|99.08|98.58|98.79|98.29|99.08|98.58|98.67|98.17|223
1736807700000|2025-01-13 22:35:00|98.8|98.3|98.57|98.07|98.85|98.35|98.46|97.96|191
1736808000000|2025-01-13 22:40:00|98.56|98.06|98.69|98.19|98.69|98.19|98.44|97.94|81
1736808300000|2025-01-13 22:45:00|98.68|98.18|98.83|98.33|98.84|98.34|98.67|98.17|44
1736808600000|2025-01-13 22:50:00|98.82|98.32|98.75|98.25|98.82|98.32|98.71|98.21|46
1736808900000|2025-01-13 22:55:00|98.76|98.26|98.94|98.44|98.94|98.44|98.76|98.26|47
1736809200000|2025-01-13 23:00:00|98.95|98.45|98.87|98.37|98.98|98.48|98.72|98.22|63
1736809500000|2025-01-13 23:05:00|98.86|98.36|98.81|98.31|98.87|98.37|98.7|98.2|56
1736809800000|2025-01-13 23:10:00|98.8|98.3|98.97|98.47|99.01|98.51|98.8|98.3|134
1736810100000|2025-01-13 23:15:00|98.96|98.46|98.87|98.37|98.96|98.46|98.81|98.31|136
1736810400000|2025-01-13 23:20:00|98.88|98.38|98.82|98.32|98.92|98.42|98.82|98.32|49
1736810700000|2025-01-13 23:25:00|98.79|98.29|98.63|98.13|98.79|98.29|98.59|98.09|127
1736811000000|2025-01-13 23:30:00|98.65|98.15|98.59|98.09|98.69|98.19|98.53|98.03|164
1736811300000|2025-01-13 23:35:00|98.61|98.11|98.73|98.23|98.73|98.23|98.61|98.11|114
1736811600000|2025-01-13 23:40:00|98.72|98.22|98.76|98.26|98.76|98.26|98.72|98.22|33
1736811900000|2025-01-13 23:45:00|98.74|98.24|98.57|98.07|98.76|98.26|98.55|98.05|61
1736812200000|2025-01-13 23:50:00|98.58|98.08|98.72|98.22|98.72|98.22|98.58|98.08|254
1736812500000|2025-01-13 23:55:00|98.71|98.21|98.6|98.1|98.75|98.25|98.6|98.1|100
1736812800000|2025-01-14 00:00:00|98.61|98.11|98.41|97.91|98.74|98.24|98.4|97.9|242
1736813100000|2025-01-14 00:05:00|98.39|97.89|98.16|97.66|98.41|97.91|98.08|97.58|139
1736813400000|2025-01-14 00:10:00|98.17|97.67|97.93|97.43|98.24|97.74|97.87|97.37|163
1736813700000|2025-01-14 00:15:00|97.94|97.44|97.99|97.49|98.2|97.7|97.84|97.34|192
1736814000000|2025-01-14 00:20:00|97.98|97.48|98.11|97.61|98.27|97.77|97.94|97.44|278
1736814300000|2025-01-14 00:25:00|98.1|97.6|98|97.5|98.21|97.71|97.93|97.43|179
1736814600000|2025-01-14 00:30:00|97.99|97.49|97.93|97.43|98.03|97.53|97.85|97.35|205
1736814900000|2025-01-14 00:35:00|97.94|97.44|98|97.5|98.1|97.6|97.9|97.4|156
1736815200000|2025-01-14 00:40:00|98.01|97.51|98.04|97.54|98.3|97.8|98|97.5|159
1736815500000|2025-01-14 00:45:00|98.03|97.53|97.97|97.47|98.15|97.65|97.92|97.42|186
1736815800000|2025-01-14 00:50:00|97.99|97.49|98.24|97.74|98.28|97.78|97.96|97.46|158
1736816100000|2025-01-14 00:55:00|98.26|97.76|98.12|97.62|98.28|97.78|98.06|97.56|135
1736816400000|2025-01-14 01:00:00|98.28|97.78|98.78|98.28|98.8|98.3|98.27|97.77|240
1736816700000|2025-01-14 01:05:00|98.79|98.29|99.04|98.54|99.08|98.58|98.7|98.2|223
1736817000000|2025-01-14 01:10:00|99.05|98.55|99.13|98.63|99.15|98.65|98.98|98.48|247
1736817300000|2025-01-14 01:15:00|98.96|98.46|98.67|98.17|99.05|98.55|98.63|98.13|238
1736817600000|2025-01-14 01:20:00|98.68|98.18|98.92|98.42|98.93|98.43|98.65|98.15|197
1736817900000|2025-01-14 01:25:00|98.93|98.43|98.94|98.44|98.94|98.44|98.84|98.34|95
1736818200000|2025-01-14 01:30:00|98.93|98.43|98.68|98.18|98.94|98.44|98.61|98.11|177
1736818500000|2025-01-14 01:35:00|98.67|98.17|98.63|98.13|98.82|98.32|98.55|98.05|181
1736818800000|2025-01-14 01:40:00|98.64|98.14|98.53|98.03|98.64|98.14|98.52|98.02|106
1736819100000|2025-01-14 01:45:00|98.54|98.04|98.4|97.9|98.58|98.08|98.26|97.76|155
1736819400000|2025-01-14 01:50:00|98.39|97.89|98.41|97.91|98.52|98.02|98.36|97.86|209
1736819700000|2025-01-14 01:55:00|98.4|97.9|98.46|97.96|98.46|97.96|98.36|97.86|171
1736820000000|2025-01-14 02:00:00|98.48|97.98|98.67|98.17|98.67|98.17|98.48|97.98|60
1736820300000|2025-01-14 02:05:00|98.66|98.16|98.48|97.98|98.67|98.17|98.37|97.87|214
1736820600000|2025-01-14 02:10:00|98.49|97.99|98.71|98.21|98.71|98.21|98.47|97.97|155
1736820900000|2025-01-14 02:15:00|98.73|98.23|99.04|98.54|99.04|98.54|98.73|98.23|164
1736821200000|2025-01-14 02:20:00|99.03|98.53|99.4|98.9|99.4|98.9|98.93|98.43|157
1736821500000|2025-01-14 02:25:00|99.39|98.89|99.39|98.89|99.43|98.93|99.34|98.84|85
1736821800000|2025-01-14 02:30:00|99.4|98.9|99.38|98.88|99.41|98.91|99.34|98.84|89
1736822100000|2025-01-14 02:35:00|99.39|98.89|99.52|99.02|99.54|99.04|99.37|98.87|78
1736822400000|2025-01-14 02:40:00|99.49|98.99|99.4|98.9|99.54|99.04|99.36|98.86|117
1736822700000|2025-01-14 02:45:00|99.39|98.89|99.36|98.86|99.41|98.91|99.35|98.85|67
1736823000000|2025-01-14 02:50:00|99.37|98.87|99.26|98.76|99.37|98.87|99.14|98.64|66
1736823300000|2025-01-14 02:55:00|99.23|98.73|99.22|98.72|99.31|98.81|99.18|98.68|63
1736823600000|2025-01-14 03:00:00|99.23|98.73|99.03|98.53|99.25|98.75|98.93|98.43|109
1736823900000|2025-01-14 03:05:00|99.02|98.52|99.12|98.62|99.17|98.67|98.99|98.49|185
1736824200000|2025-01-14 03:10:00|99.11|98.61|99.36|98.86|99.37|98.87|99.09|98.59|163
1736824500000|2025-01-14 03:15:00|99.49|98.99|99.61|99.11|99.67|99.17|99.38|98.88|154
1736824800000|2025-01-14 03:20:00|99.6|99.1|99.79|99.29|99.79|99.29|99.6|99.1|95
1736825100000|2025-01-14 03:25:00|99.8|99.3|100.15|99.65|100.15|99.65|99.8|99.3|80
1736825400000|2025-01-14 03:30:00|99.95|99.45|99.7|99.2|100.09|99.59|99.7|99.2|183
1736825700000|2025-01-14 03:35:00|99.71|99.21|99.81|99.31|99.82|99.32|99.7|99.2|175
1736826000000|2025-01-14 03:40:00|99.8|99.3|99.98|99.48|99.98|99.48|99.65|99.15|166
1736826300000|2025-01-14 03:45:00|99.99|99.49|99.84|99.34|100.01|99.51|99.81|99.31|164
1736826600000|2025-01-14 03:50:00|99.85|99.35|99.7|99.2|99.87|99.37|99.65|99.15|168
1736826900000|2025-01-14 03:55:00|99.74|99.24|99.63|99.13|99.88|99.38|99.61|99.11|190
1736827200000|2025-01-14 04:00:00|99.64|99.14|99.82|99.32|99.83|99.33|99.64|99.14|157
1736827500000|2025-01-14 04:05:00|99.81|99.31|99.66|99.16|99.86|99.36|99.62|99.12|156
1736827800000|2025-01-14 04:10:00|99.65|99.15|99.86|99.36|99.88|99.38|99.65|99.15|109
1736828100000|2025-01-14 04:15:00|99.82|99.32|99.8|99.3|99.95|99.45|99.74|99.24|116
1736828400000|2025-01-14 04:20:00|99.76|99.26|99.73|99.23|99.78|99.28|99.72|99.22|76
1736828700000|2025-01-14 04:25:00|99.7|99.2|99.45|98.95|99.7|99.2|99.44|98.94|88
1736829000000|2025-01-14 04:30:00|99.44|98.94|99.32|98.82|99.44|98.94|99.31|98.81|141
1736829300000|2025-01-14 04:35:00|99.33|98.83|99.27|98.77|99.43|98.93|99.21|98.71|116
1736829600000|2025-01-14 04:40:00|99.26|98.76|99.25|98.75|99.27|98.77|99.21|98.71|110
1736829900000|2025-01-14 04:45:00|99.24|98.74|99.25|98.75|99.28|98.78|99.22|98.72|152
1736830200000|2025-01-14 04:50:00|99.24|98.74|99.27|98.77|99.28|98.78|99.24|98.74|54
1736830500000|2025-01-14 04:55:00|99.28|98.78|99.28|98.78|99.29|98.79|99.27|98.77|75
1736830800000|2025-01-14 05:00:00|99.29|98.79|99.54|99.04|99.54|99.04|99.29|98.79|156
1736831100000|2025-01-14 05:05:00|99.55|99.05|100.01|99.51|100.02|99.52|99.55|99.05|96
1736831400000|2025-01-14 05:10:00|100.02|99.52|100.06|99.56|100.07|99.57|99.88|99.38|204
1736831700000|2025-01-14 05:15:00|100.25|99.75|100|99.5|100.29|99.79|99.95|99.45|179
1736832000000|2025-01-14 05:20:00|99.99|99.49|99.67|99.17|99.99|99.49|99.65|99.15|142
1736832300000|2025-01-14 05:25:00|99.68|99.18|99.73|99.23|99.81|99.31|99.67|99.17|74
1736832600000|2025-01-14 05:30:00|99.55|99.05|99.31|98.81|99.55|99.05|99.3|98.8|39
1736832900000|2025-01-14 05:35:00|99.3|98.8|99.36|98.86|99.39|98.89|99.26|98.76|91
1736833200000|2025-01-14 05:40:00|99.35|98.85|99.38|98.88|99.4|98.9|99.33|98.83|99
1736833500000|2025-01-14 05:45:00|99.37|98.87|99.26|98.76|99.37|98.87|99.26|98.76|47
1736833800000|2025-01-14 05:50:00|99.21|98.71|98.98|98.48|99.21|98.71|98.93|98.43|141
1736834100000|2025-01-14 05:55:00|98.99|98.49|98.94|98.44|98.99|98.49|98.88|98.38|147
1736834400000|2025-01-14 06:00:00|99.16|98.66|99.01|98.51|99.17|98.67|98.95|98.45|93
1736834700000|2025-01-14 06:05:00|99|98.5|98.98|98.48|99.03|98.53|98.95|98.45|77
1736835000000|2025-01-14 06:10:00|98.97|98.47|98.98|98.48|99|98.5|98.95|98.45|34
1736835300000|2025-01-14 06:15:00|98.97|98.47|99.02|98.52|99.02|98.52|98.94|98.44|83
1736835600000|2025-01-14 06:20:00|99.01|98.51|99.1|98.6|99.12|98.62|98.91|98.41|107
1736835900000|2025-01-14 06:25:00|99.11|98.61|99.05|98.55|99.14|98.64|99.03|98.53|74
1736836200000|2025-01-14 06:30:00|98.91|98.41|98.85|98.35|98.94|98.44|98.85|98.35|75
1736836500000|2025-01-14 06:35:00|98.84|98.34|99.17|98.67|99.17|98.67|98.83|98.33|68
1736836800000|2025-01-14 06:40:00|99.18|98.68|99.26|98.76|99.34|98.84|99.18|98.68|85
1736837100000|2025-01-14 06:45:00|99.27|98.77|99.06|98.56|99.27|98.77|99.02|98.52|113
1736837400000|2025-01-14 06:50:00|99.05|98.55|99.14|98.64|99.15|98.65|99.02|98.52|70
1736837700000|2025-01-14 06:55:00|99.13|98.63|99.29|98.79|99.29|98.79|99.11|98.61|26
1736838000000|2025-01-14 07:00:00|99.55|99.05|99.63|99.13|99.67|99.17|99.49|98.99|138
1736838300000|2025-01-14 07:05:00|99.68|99.18|99.63|99.13|99.72|99.22|99.57|99.07|89
1736838600000|2025-01-14 07:10:00|99.64|99.14|99.58|99.08|99.7|99.2|99.57|99.07|73
1736838900000|2025-01-14 07:15:00|99.38|98.88|99|98.5|99.38|98.88|98.9|98.4|186
1736839200000|2025-01-14 07:20:00|98.99|98.49|98.92|98.42|99.09|98.59|98.78|98.28|204
1736839500000|2025-01-14 07:25:00|98.94|98.44|98.82|98.32|99.01|98.51|98.73|98.23|167
1736839800000|2025-01-14 07:30:00|98.8|98.3|98.62|98.12|98.96|98.46|98.61|98.11|201
1736840100000|2025-01-14 07:35:00|98.63|98.13|98.43|97.93|98.67|98.17|98.35|97.85|84
1736840400000|2025-01-14 07:40:00|98.42|97.92|98.37|97.87|98.48|97.98|98.26|97.76|101
1736840700000|2025-01-14 07:45:00|98.38|97.88|98.33|97.83|98.45|97.95|98.19|97.69|131
1736841000000|2025-01-14 07:50:00|98.32|97.82|98.23|97.73|98.33|97.83|98.19|97.69|42
1736841300000|2025-01-14 07:55:00|98.22|97.72|98.18|97.68|98.22|97.72|98.15|97.65|19
1736841600000|2025-01-14 08:00:00|98.17|97.67|98.58|98.08|98.59|98.09|98.17|97.67|106
1736841900000|2025-01-14 08:05:00|98.62|98.12|98.7|98.2|98.75|98.25|98.62|98.12|111
1736842200000|2025-01-14 08:10:00|98.69|98.19|98.97|98.47|99.12|98.62|98.69|98.19|147
1736842500000|2025-01-14 08:15:00|98.96|98.46|99.04|98.54|99.31|98.81|98.95|98.45|208
1736842800000|2025-01-14 08:20:00|99.03|98.53|98.84|98.34|99.03|98.53|98.82|98.32|149
1736843100000|2025-01-14 08:25:00|98.83|98.33|98.84|98.34|98.85|98.35|98.69|98.19|121
1736843400000|2025-01-14 08:30:00|98.83|98.33|98.85|98.35|99.02|98.52|98.77|98.27|152
1736843700000|2025-01-14 08:35:00|98.87|98.37|98.98|98.48|99.02|98.52|98.82|98.32|66
1736844000000|2025-01-14 08:40:00|98.99|98.49|99.02|98.52|99.1|98.6|98.92|98.42|148
1736844300000|2025-01-14 08:45:00|99.01|98.51|99.05|98.55|99.13|98.63|98.97|98.47|160
1736844600000|2025-01-14 08:50:00|99.09|98.59|99|98.5|99.13|98.63|98.92|98.42|141
1736844900000|2025-01-14 08:55:00|98.99|98.49|98.94|98.44|99.03|98.53|98.87|98.37|89
1736845200000|2025-01-14 09:00:00|98.93|98.43|98.86|98.36|99.05|98.55|98.8|98.3|99
1736845500000|2025-01-14 09:05:00|98.89|98.39|98.96|98.46|98.99|98.49|98.87|98.37|103
1736845800000|2025-01-14 09:10:00|98.99|98.49|99.27|98.77|99.28|98.78|98.99|98.49|154
1736846100000|2025-01-14 09:15:00|99.26|98.76|99.42|98.92|99.44|98.94|99.25|98.75|48
1736846400000|2025-01-14 09:20:00|99.43|98.93|99.86|99.36|99.86|99.36|99.35|98.85|71
1736846700000|2025-01-14 09:25:00|99.88|99.38|100.13|99.63|100.26|99.76|99.88|99.38|241
1736847000000|2025-01-14 09:30:00|100.14|99.64|100.32|99.82|100.32|99.82|99.97|99.47|118
1736847300000|2025-01-14 09:35:00|100.33|99.83|100.52|100.02|100.69|100.19|100.33|99.83|256
1736847600000|2025-01-14 09:40:00|100.53|100.03|100.74|100.24|100.77|100.27|100.48|99.98|273
1736847900000|2025-01-14 09:45:00|100.73|100.23|100.92|100.42|100.92|100.42|100.57|100.07|302
1736848200000|2025-01-14 09:50:00|100.94|100.44|100.94|100.44|101.21|100.71|100.84|100.34|281
1736848500000|2025-01-14 09:55:00|100.93|100.43|100.87|100.37|100.95|100.45|100.8|100.3|134
1736848800000|2025-01-14 10:00:00|100.88|100.38|100.55|100.05|100.9|100.4|100.5|100|368
1736849100000|2025-01-14 10:05:00|100.54|100.04|100.18|99.68|100.57|100.07|100.16|99.66|221
1736849400000|2025-01-14 10:10:00|100.17|99.67|100.2|99.7|100.26|99.76|100.04|99.54|337
1736849700000|2025-01-14 10:15:00|100.19|99.69|100.33|99.83|100.43|99.93|100|99.5|302
1736850000000|2025-01-14 10:20:00|100.31|99.81|100.54|100.04|100.54|100.04|100.28|99.78|241
1736850300000|2025-01-14 10:25:00|100.53|100.03|100.37|99.87|100.54|100.04|100.32|99.82|158
1736850600000|2025-01-14 10:30:00|100.36|99.86|100.13|99.63|100.36|99.86|100.11|99.61|318
1736850900000|2025-01-14 10:35:00|100.12|99.62|100.19|99.69|100.26|99.76|100.11|99.61|153
1736851200000|2025-01-14 10:40:00|100.2|99.7|100.32|99.82|100.34|99.84|100.16|99.66|176
1736851500000|2025-01-14 10:45:00|100.31|99.81|100.12|99.62|100.33|99.83|100.12|99.62|208
1736851800000|2025-01-14 10:50:00|100.16|99.66|100.22|99.72|100.26|99.76|100.12|99.62|127
1736852100000|2025-01-14 10:55:00|100.21|99.71|100.04|99.54|100.22|99.72|99.92|99.42|108
1736852400000|2025-01-14 11:00:00|100.05|99.55|100.05|99.55|100.21|99.71|99.93|99.43|205
1736852700000|2025-01-14 11:05:00|100.06|99.56|99.93|99.43|100.07|99.57|99.76|99.26|228
1736853000000|2025-01-14 11:10:00|99.94|99.44|99.87|99.37|99.99|99.49|99.85|99.35|145
1736853300000|2025-01-14 11:15:00|100.03|99.53|99.84|99.34|100.11|99.61|99.84|99.34|123
1736853600000|2025-01-14 11:20:00|99.83|99.33|99.76|99.26|99.85|99.35|99.67|99.17|119
1736853900000|2025-01-14 11:25:00|99.75|99.25|99.75|99.25|99.85|99.35|99.7|99.2|123
1736854200000|2025-01-14 11:30:00|99.6|99.1|99.69|99.19|99.81|99.31|99.6|99.1|160
1736854500000|2025-01-14 11:35:00|99.68|99.18|99.51|99.01|99.71|99.21|99.51|99.01|82
1736854800000|2025-01-14 11:40:00|99.47|98.97|99.59|99.09|99.59|99.09|99.26|98.76|142
1736855100000|2025-01-14 11:45:00|99.58|99.08|99.51|99.01|99.59|99.09|99.45|98.95|209
1736855400000|2025-01-14 11:50:00|99.5|99|99.59|99.09|99.59|99.09|99.49|98.99|53
1736855700000|2025-01-14 11:55:00|99.63|99.13|99.84|99.34|99.87|99.37|99.63|99.13|161
1736856000000|2025-01-14 12:00:00|99.85|99.35|99.67|99.17|99.96|99.46|99.63|99.13|204
1736856300000|2025-01-14 12:05:00|99.66|99.16|99.56|99.06|99.67|99.17|99.43|98.93|203
1736856600000|2025-01-14 12:10:00|99.55|99.05|99.43|98.93|99.58|99.08|99.36|98.86|161
1736856900000|2025-01-14 12:15:00|99.42|98.92|99.33|98.83|99.42|98.92|99.26|98.76|187
1736857200000|2025-01-14 12:20:00|99.32|98.82|99.04|98.54|99.32|98.82|99.04|98.54|250
1736857500000|2025-01-14 12:25:00|99.05|98.55|99.36|98.86|99.39|98.89|99.05|98.55|215
1736857800000|2025-01-14 12:30:00|99.35|98.85|99.39|98.89|99.53|99.03|99.29|98.79|258
1736858100000|2025-01-14 12:35:00|99.38|98.88|99.48|98.98|99.58|99.08|99.36|98.86|138
1736858400000|2025-01-14 12:40:00|99.49|98.99|99.34|98.84|99.51|99.01|99.32|98.82|117
1736858700000|2025-01-14 12:45:00|99.37|98.87|99.52|99.02|99.52|99.02|99.29|98.79|92
1736859000000|2025-01-14 12:50:00|99.51|99.01|99.47|98.97|99.53|99.03|99.46|98.96|16
1736859300000|2025-01-14 12:55:00|99.46|98.96|99.32|98.82|99.46|98.96|99.31|98.81|109
1736859600000|2025-01-14 13:00:00|99.33|98.83|99.5|99|99.5|99|99.12|98.62|140
1736859900000|2025-01-14 13:05:00|99.49|98.99|99.28|98.78|99.63|99.13|99.25|98.75|180
1736860200000|2025-01-14 13:10:00|99.27|98.77|99.43|98.93|99.48|98.98|99.27|98.77|170
1736860500000|2025-01-14 13:15:00|99.42|98.92|99.39|98.89|99.5|99|99.19|98.69|226
1736860800000|2025-01-14 13:20:00|99.38|98.88|99.45|98.95|99.56|99.06|99.38|98.88|130
1736861100000|2025-01-14 13:25:00|99.46|98.96|99.51|99.01|99.54|99.04|99.33|98.83|132
1736861400000|2025-01-14 13:30:00|99.52|99.02|100.54|100.04|100.89|100.39|99.52|99.02|702
1736861700000|2025-01-14 13:35:00|100.13|99.63|100.16|99.66|100.42|99.92|99.99|99.49|649
1736862000000|2025-01-14 13:40:00|100.15|99.65|100.03|99.53|100.36|99.86|100|99.5|423
1736862300000|2025-01-14 13:45:00|100.05|99.55|100.5|100|100.67|100.17|100.05|99.55|406
1736862600000|2025-01-14 13:50:00|100.49|99.99|100.15|99.65|100.55|100.05|100.07|99.57|384
1736862900000|2025-01-14 13:55:00|100.14|99.64|100.04|99.54|100.25|99.75|100.01|99.51|334
1736863200000|2025-01-14 14:00:00|100.05|99.55|99.96|99.46|100.09|99.59|99.69|99.19|475
1736863500000|2025-01-14 14:05:00|99.98|99.48|99.79|99.29|100.1|99.6|99.79|99.29|417
1736863800000|2025-01-14 14:10:00|99.8|99.3|100|99.5|100|99.5|99.67|99.17|311
1736864100000|2025-01-14 14:15:00|99.99|99.49|100.19|99.69|100.22|99.72|99.96|99.46|203
1736864400000|2025-01-14 14:20:00|100.18|99.68|100.38|99.88|100.4|99.9|100.14|99.64|111
1736864700000|2025-01-14 14:25:00|100.43|99.93|100.57|100.07|100.59|100.09|100.39|99.89|168
1736865000000|2025-01-14 14:30:00|100.51|100.01|100.75|100.25|100.75|100.25|100.39|99.89|246
1736865300000|2025-01-14 14:35:00|100.74|100.24|100.9|100.4|101.07|100.57|100.64|100.14|292
1736865600000|2025-01-14 14:40:00|100.91|100.41|100.85|100.35|101.12|100.62|100.82|100.32|254
1736865900000|2025-01-14 14:45:00|100.91|100.41|100.66|100.16|100.95|100.45|100.42|99.92|246
1736866200000|2025-01-14 14:50:00|100.67|100.17|100.37|99.87|101.02|100.52|100.33|99.83|410
1736866500000|2025-01-14 14:55:00|100.38|99.88|100.42|99.92|100.46|99.96|100.23|99.73|303
1736866800000|2025-01-14 15:00:00|100.43|99.93|100.53|100.03|100.6|100.1|100.29|99.79|223
1736867100000|2025-01-14 15:05:00|100.52|100.02|100.82|100.32|100.91|100.41|100.43|99.93|216
1736867400000|2025-01-14 15:10:00|100.75|100.25|100.82|100.32|100.86|100.36|100.61|100.11|117
1736867700000|2025-01-14 15:15:00|100.83|100.33|100.73|100.23|100.84|100.34|100.7|100.2|51
1736868000000|2025-01-14 15:20:00|100.72|100.22|100.89|100.39|100.91|100.41|100.67|100.17|207
1736868300000|2025-01-14 15:25:00|100.9|100.4|100.69|100.19|100.91|100.41|100.64|100.14|213
1736868600000|2025-01-14 15:30:00|100.7|100.2|100.85|100.35|100.89|100.39|100.63|100.13|305
1736868900000|2025-01-14 15:35:00|100.86|100.36|100.69|100.19|101.02|100.52|100.68|100.18|215
1736869200000|2025-01-14 15:40:00|100.7|100.2|101.14|100.64|101.15|100.65|100.66|100.16|162
1736869500000|2025-01-14 15:45:00|101.15|100.65|100.91|100.41|101.15|100.65|100.73|100.23|207
1736869800000|2025-01-14 15:50:00|100.9|100.4|101.09|100.59|101.1|100.6|100.82|100.32|179
1736870100000|2025-01-14 15:55:00|101.08|100.58|100.89|100.39|101.09|100.59|100.83|100.33|242
1736870400000|2025-01-14 16:00:00|100.83|100.33|100.15|99.65|100.86|100.36|100|99.5|459
1736870700000|2025-01-14 16:05:00|100.1|99.6|100.47|99.97|100.59|100.09|99.98|99.48|476
1736871000000|2025-01-14 16:10:00|100.45|99.95|100.32|99.82|100.45|99.95|100.14|99.64|387
1736871300000|2025-01-14 16:15:00|100.31|99.81|100.29|99.79|100.58|100.08|100.08|99.58|361
1736871600000|2025-01-14 16:20:00|100.3|99.8|100.67|100.17|100.71|100.21|100.3|99.8|242
1736871900000|2025-01-14 16:25:00|100.66|100.16|100.56|100.06|100.95|100.45|100.56|100.06|190
1736872200000|2025-01-14 16:30:00|100.59|100.09|100.43|99.93|100.61|100.11|100.31|99.81|301
1736872500000|2025-01-14 16:35:00|100.42|99.92|100.33|99.83|100.43|99.93|100.16|99.66|244
1736872800000|2025-01-14 16:40:00|100.34|99.84|100.17|99.67|100.36|99.86|100.05|99.55|310
1736873100000|2025-01-14 16:45:00|100.18|99.68|100.37|99.87|100.41|99.91|100.18|99.68|140
1736873400000|2025-01-14 16:50:00|100.38|99.88|100.68|100.18|100.7|100.2|100.37|99.87|200
1736873700000|2025-01-14 16:55:00|100.69|100.19|100.86|100.36|100.87|100.37|100.66|100.16|185
1736874000000|2025-01-14 17:00:00|100.85|100.35|100.63|100.13|100.85|100.35|100.6|100.1|229
1736874300000|2025-01-14 17:05:00|100.68|100.18|101.05|100.55|101.08|100.58|100.64|100.14|175
1736874600000|2025-01-14 17:10:00|101.04|100.54|101.14|100.64|101.14|100.64|101.03|100.53|185
1736874900000|2025-01-14 17:15:00|101.15|100.65|101.28|100.78|101.48|100.98|101.15|100.65|134
1736875200000|2025-01-14 17:20:00|101.27|100.77|100.93|100.43|101.27|100.77|100.85|100.35|240
1736875500000|2025-01-14 17:25:00|100.94|100.44|101.21|100.71|101.21|100.71|100.82|100.32|125
1736875800000|2025-01-14 17:30:00|101.22|100.72|101.01|100.51|101.29|100.79|100.94|100.44|245
1736876100000|2025-01-14 17:35:00|100.96|100.46|101.09|100.59|101.14|100.64|100.85|100.35|213
1736876400000|2025-01-14 17:40:00|101.08|100.58|101.35|100.85|101.37|100.87|101.01|100.51|206
1736876700000|2025-01-14 17:45:00|101.48|100.98|101.46|100.96|101.67|101.17|101.4|100.9|227
1736877000000|2025-01-14 17:50:00|101.45|100.95|101.46|100.96|101.58|101.08|101.45|100.95|106
1736877300000|2025-01-14 17:55:00|101.41|100.91|101.5|101|101.5|101|101.22|100.72|124
1736877600000|2025-01-14 18:00:00|101.51|101.01|101.31|100.81|101.67|101.17|101.3|100.8|181
1736877900000|2025-01-14 18:05:00|101.32|100.82|101.4|100.9|101.54|101.04|101.24|100.74|283
1736878200000|2025-01-14 18:10:00|101.41|100.91|101.31|100.81|101.46|100.96|101.21|100.71|199
1736878500000|2025-01-14 18:15:00|101.06|100.56|101.01|100.51|101.22|100.72|100.97|100.47|188
1736878800000|2025-01-14 18:20:00|100.99|100.49|100.96|100.46|101.04|100.54|100.9|100.4|183
1736879100000|2025-01-14 18:25:00|100.98|100.48|101.3|100.8|101.31|100.81|100.98|100.48|59
1736879400000|2025-01-14 18:30:00|101.49|100.99|101.69|101.19|101.7|101.2|101.41|100.91|194
1736879700000|2025-01-14 18:35:00|101.7|101.2|101.82|101.32|101.88|101.38|101.63|101.13|184
1736880000000|2025-01-14 18:40:00|101.83|101.33|101.86|101.36|101.87|101.37|101.63|101.13|135
1736880300000|2025-01-14 18:45:00|101.54|101.04|101.69|101.19|101.69|101.19|101.41|100.91|148
1736880600000|2025-01-14 18:50:00|101.68|101.18|101.78|101.28|101.78|101.28|101.65|101.15|50
1736880900000|2025-01-14 18:55:00|101.79|101.29|101.76|101.26|101.86|101.36|101.76|101.26|11
1736881200000|2025-01-14 19:00:00|101.77|101.27|101.68|101.18|101.85|101.35|101.52|101.02|182
1736881500000|2025-01-14 19:05:00|101.69|101.19|101.77|101.27|101.87|101.37|101.69|101.19|40
1736881800000|2025-01-14 19:10:00|101.76|101.26|101.79|101.29|101.83|101.33|101.64|101.14|114
1736882100000|2025-01-14 19:15:00|102.05|101.55|101.87|101.37|102.12|101.62|101.8|101.3|110
1736882400000|2025-01-14 19:20:00|101.86|101.36|102.03|101.53|102.04|101.54|101.83|101.33|120
1736882700000|2025-01-14 19:25:00|102.02|101.52|101.8|101.3|102.06|101.56|101.78|101.28|139
1736883000000|2025-01-14 19:30:00|101.6|101.1|101.57|101.07|101.61|101.11|101.26|100.76|150
1736883300000|2025-01-14 19:35:00|101.64|101.14|101.89|101.39|102.04|101.54|101.64|101.14|77
1736883600000|2025-01-14 19:40:00|101.9|101.4|101.92|101.42|102.01|101.51|101.86|101.36|111
1736883900000|2025-01-14 19:45:00|102.07|101.57|102.02|101.52|102.09|101.59|101.91|101.41|148
1736884200000|2025-01-14 19:50:00|102.03|101.53|101.93|101.43|102.04|101.54|101.86|101.36|174
1736884500000|2025-01-14 19:55:00|101.92|101.42|101.95|101.45|102|101.5|101.78|101.28|135
1736884800000|2025-01-14 20:00:00|101.74|101.24|101.16|100.66|101.75|101.25|101.08|100.58|204
1736885100000|2025-01-14 20:05:00|101.14|100.64|101.5|101|101.51|101.01|101.11|100.61|226
1736885400000|2025-01-14 20:10:00|101.49|100.99|101.5|101|101.57|101.07|101.34|100.84|190
1736885700000|2025-01-14 20:15:00|101.67|101.17|102.05|101.55|102.06|101.56|101.67|101.17|173
1736886000000|2025-01-14 20:20:00|102.06|101.56|102.06|101.56|102.09|101.59|101.86|101.36|141
1736886300000|2025-01-14 20:25:00|102.07|101.57|101.99|101.49|102.12|101.62|101.93|101.43|109
1736886600000|2025-01-14 20:30:00|101.77|101.27|101.6|101.1|101.77|101.27|101.44|100.94|200
1736886900000|2025-01-14 20:35:00|101.55|101.05|101.43|100.93|101.64|101.14|101.43|100.93|132
1736887200000|2025-01-14 20:40:00|101.44|100.94|101.58|101.08|101.59|101.09|101.39|100.89|235
1736887500000|2025-01-14 20:45:00|101.59|101.09|101.6|101.1|101.7|101.2|101.53|101.03|173
1736887800000|2025-01-14 20:50:00|101.61|101.11|101.56|101.06|101.71|101.21|101.46|100.96|203
1736888100000|2025-01-14 20:55:00|101.57|101.07|101.86|101.36|101.86|101.36|101.57|101.07|100
1736888400000|2025-01-14 21:00:00|101.9|101.4|101.96|101.46|102.04|101.54|101.73|101.23|120
1736888700000|2025-01-14 21:05:00|101.95|101.45|101.98|101.48|102.04|101.54|101.84|101.34|206
1736889000000|2025-01-14 21:10:00|101.99|101.49|101.87|101.37|101.99|101.49|101.79|101.29|167
1736889300000|2025-01-14 21:15:00|101.86|101.36|102.1|101.6|102.13|101.63|101.83|101.33|73
1736889600000|2025-01-14 21:20:00|102.09|101.59|102.08|101.58|102.11|101.61|102|101.5|81
1736889900000|2025-01-14 21:25:00|102.07|101.57|102.08|101.58|102.12|101.62|102.03|101.53|66
1736890200000|2025-01-14 21:30:00|102.07|101.57|101.88|101.38|102.07|101.57|101.79|101.29|169
1736890500000|2025-01-14 21:35:00|101.87|101.37|101.71|101.21|101.88|101.38|101.67|101.17|163
1736890800000|2025-01-14 21:40:00|101.7|101.2|101.76|101.26|101.77|101.27|101.67|101.17|109
1736891100000|2025-01-14 21:45:00|101.75|101.25|101.6|101.1|101.8|101.3|101.59|101.09|170
1736891400000|2025-01-14 21:50:00|101.61|101.11|101.65|101.15|101.66|101.16|101.6|101.1|52
1736891700000|2025-01-14 21:55:00|101.64|101.14|101.78|101.28|101.78|101.28|101.63|101.13|24
1736892000000|2025-01-14 22:00:00|101.79|101.29|102.03|101.53|102.03|101.53|101.77|101.27|60
1736892300000|2025-01-14 22:05:00|102.02|101.52|102.02|101.52|102.02|101.52|101.89|101.39|44
1736892600000|2025-01-14 22:10:00|102.03|101.53|102.03|101.53|102.04|101.54|101.93|101.43|41
1736892900000|2025-01-14 22:15:00|102.22|101.72|102.29|101.79|102.31|101.81|102.15|101.65|82
1736893200000|2025-01-14 22:20:00|102.27|101.77|102.3|101.8|102.31|101.81|102.24|101.74|44
1736893500000|2025-01-14 22:25:00|102.31|101.81|102.49|101.99|102.49|101.99|102.3|101.8|18
1736893800000|2025-01-14 22:30:00|102.29|101.79|102.25|101.75|102.36|101.86|102.23|101.73|38
1736894100000|2025-01-14 22:35:00|102.24|101.74|102.37|101.87|102.43|101.93|102.21|101.71|48
1736894400000|2025-01-14 22:40:00|102.36|101.86|102.42|101.92|102.46|101.96|102.34|101.84|63
1736894700000|2025-01-14 22:45:00|102.62|102.12|102.8|102.3|102.83|102.33|102.6|102.1|83
1736895000000|2025-01-14 22:50:00|102.79|102.29|102.8|102.3|102.83|102.33|102.68|102.18|65
1736895300000|2025-01-14 22:55:00|102.81|102.31|102.89|102.39|102.98|102.48|102.81|102.31|67
1736895600000|2025-01-14 23:00:00|102.68|102.18|102.69|102.19|102.72|102.22|102.48|101.98|123
1736895900000|2025-01-14 23:05:00|102.71|102.21|102.52|102.02|102.72|102.22|102.5|102|111
1736896200000|2025-01-14 23:10:00|102.53|102.03|102.4|101.9|102.57|102.07|102.37|101.87|97
1736896500000|2025-01-14 23:15:00|102.41|101.91|102.65|102.15|102.66|102.16|102.41|101.91|62
1736896800000|2025-01-14 23:20:00|102.66|102.16|102.58|102.08|102.71|102.21|102.54|102.04|62
1736897100000|2025-01-14 23:25:00|102.59|102.09|102.49|101.99|102.61|102.11|102.49|101.99|22
1736897400000|2025-01-14 23:30:00|102.48|101.98|102.51|102.01|102.62|102.12|102.47|101.97|48
1736897700000|2025-01-14 23:35:00|102.48|101.98|102.17|101.67|102.48|101.98|102.17|101.67|81
1736898000000|2025-01-14 23:40:00|102.18|101.68|102.54|102.04|102.59|102.09|102.18|101.68|77
1736898300000|2025-01-14 23:45:00|102.55|102.05|102.54|102.04|102.68|102.18|102.54|102.04|69
1736898600000|2025-01-14 23:50:00|102.55|102.05|102.64|102.14|102.71|102.21|102.54|102.04|84
1736898900000|2025-01-14 23:55:00|102.65|102.15|102.69|102.19|102.71|102.21|102.65|102.15|35
1736899200000|2025-01-15 00:00:00|102.8|102.3|102.59|102.09|102.95|102.45|102.58|102.08|242
1736899500000|2025-01-15 00:05:00|102.6|102.1|102.81|102.31|102.97|102.47|102.56|102.06|215
1736899800000|2025-01-15 00:10:00|102.83|102.33|102.96|102.46|102.98|102.48|102.68|102.18|136
1736900100000|2025-01-15 00:15:00|102.8|102.3|102.73|102.23|102.81|102.31|102.67|102.17|137
1736900400000|2025-01-15 00:20:00|102.69|102.19|102.92|102.42|102.92|102.42|102.58|102.08|85
1736900700000|2025-01-15 00:25:00|102.91|102.41|103|102.5|103|102.5|102.88|102.38|51
1736901000000|2025-01-15 00:30:00|103.14|102.64|103.21|102.71|103.38|102.88|103.1|102.6|209
1736901300000|2025-01-15 00:35:00|103.2|102.7|103.02|102.52|103.22|102.72|102.89|102.39|243
1736901600000|2025-01-15 00:40:00|103.01|102.51|102.88|102.38|103.06|102.56|102.75|102.25|176
1736901900000|2025-01-15 00:45:00|102.71|102.21|102.83|102.33|102.85|102.35|102.49|101.99|180
1736902200000|2025-01-15 00:50:00|102.84|102.34|102.65|102.15|102.86|102.36|102.6|102.1|167
1736902500000|2025-01-15 00:55:00|102.66|102.16|102.64|102.14|102.77|102.27|102.56|102.06|159
1736902800000|2025-01-15 01:00:00|102.63|102.13|102.55|102.05|102.78|102.28|102.45|101.95|272
1736903100000|2025-01-15 01:05:00|102.56|102.06|102.75|102.25|102.79|102.29|102.54|102.04|224
1736903400000|2025-01-15 01:10:00|102.76|102.26|102.45|101.95|102.84|102.34|102.41|101.91|170
1736903700000|2025-01-15 01:15:00|102.4|101.9|102.12|101.62|102.4|101.9|102.11|101.61|248
1736904000000|2025-01-15 01:20:00|102.13|101.63|102.44|101.94|102.49|101.99|102.13|101.63|229
1736904300000|2025-01-15 01:25:00|102.45|101.95|102.73|102.23|102.73|102.23|102.43|101.93|222
1736904600000|2025-01-15 01:30:00|102.72|102.22|103.22|102.72|103.22|102.72|102.61|102.11|281
1736904900000|2025-01-15 01:35:00|103.21|102.71|102.95|102.45|103.37|102.87|102.93|102.43|357
1736905200000|2025-01-15 01:40:00|102.94|102.44|103.28|102.78|103.37|102.87|102.82|102.32|393
1736905500000|2025-01-15 01:45:00|103.29|102.79|103.13|102.63|103.37|102.87|103.09|102.59|205
1736905800000|2025-01-15 01:50:00|103.15|102.65|103.25|102.75|103.27|102.77|102.85|102.35|449
1736906100000|2025-01-15 01:55:00|103.23|102.73|103.12|102.62|103.39|102.89|103.09|102.59|229
1736906400000|2025-01-15 02:00:00|103.13|102.63|103.41|102.91|103.52|103.02|102.98|102.48|404
1736906700000|2025-01-15 02:05:00|103.42|102.92|103.15|102.65|103.5|103|103.08|102.58|378
1736907000000|2025-01-15 02:10:00|103.16|102.66|103.02|102.52|103.26|102.76|102.92|102.42|282
1736907300000|2025-01-15 02:15:00|103.01|102.51|102.93|102.43|103.15|102.65|102.9|102.4|355
1736907600000|2025-01-15 02:20:00|102.94|102.44|102.67|102.17|102.95|102.45|102.6|102.1|274
1736907900000|2025-01-15 02:25:00|102.68|102.18|102.65|102.15|102.88|102.38|102.6|102.1|213
1736908200000|2025-01-15 02:30:00|102.64|102.14|102.47|101.97|102.64|102.14|102.39|101.89|214
1736908500000|2025-01-15 02:35:00|102.51|102.01|102.55|102.05|102.55|102.05|102.39|101.89|213
1736908800000|2025-01-15 02:40:00|102.53|102.03|102.55|102.05|102.68|102.18|102.45|101.95|216
1736909100000|2025-01-15 02:45:00|102.56|102.06|103.23|102.73|103.29|102.79|102.51|102.01|368
1736909400000|2025-01-15 02:50:00|103.24|102.74|103.22|102.72|103.4|102.9|103.07|102.57|303
1736909700000|2025-01-15 02:55:00|103.23|102.73|102.84|102.34|103.33|102.83|102.84|102.34|278
1736910000000|2025-01-15 03:00:00|102.85|102.35|102.63|102.13|103.04|102.54|102.54|102.04|296
1736910300000|2025-01-15 03:05:00|102.61|102.11|102.74|102.24|102.74|102.24|102.35|101.85|205
1736910600000|2025-01-15 03:10:00|102.75|102.25|102.74|102.24|102.99|102.49|102.7|102.2|219
1736910900000|2025-01-15 03:15:00|102.75|102.25|102.54|102.04|102.9|102.4|102.54|102.04|236
1736911200000|2025-01-15 03:20:00|102.53|102.03|102.66|102.16|102.68|102.18|102.41|101.91|233
1736911500000|2025-01-15 03:25:00|102.65|102.15|102.63|102.13|102.67|102.17|102.45|101.95|171
1736911800000|2025-01-15 03:30:00|102.62|102.12|102.73|102.23|102.87|102.37|102.6|102.1|239
1736912100000|2025-01-15 03:35:00|102.69|102.19|102.63|102.13|102.69|102.19|102.55|102.05|178
1736912400000|2025-01-15 03:40:00|102.61|102.11|102.45|101.95|102.67|102.17|102.42|101.92|125
1736912700000|2025-01-15 03:45:00|102.46|101.96|102.43|101.93|102.52|102.02|102.27|101.77|212
1736913000000|2025-01-15 03:50:00|102.44|101.94|102.49|101.99|102.61|102.11|102.42|101.92|223
1736913300000|2025-01-15 03:55:00|102.5|102|102.7|102.2|102.7|102.2|102.49|101.99|182
1736913600000|2025-01-15 04:00:00|102.71|102.21|102.92|102.42|102.99|102.49|102.71|102.21|367
1736913900000|2025-01-15 04:05:00|102.93|102.43|102.8|102.3|102.93|102.43|102.53|102.03|299
1736914200000|2025-01-15 04:10:00|102.79|102.29|102.44|101.94|102.82|102.32|102.43|101.93|172
1736914500000|2025-01-15 04:15:00|102.43|101.93|102.21|101.71|102.51|102.01|102.19|101.69|252
1736914800000|2025-01-15 04:20:00|102.22|101.72|102.28|101.78|102.35|101.85|102.2|101.7|194
1736915100000|2025-01-15 04:25:00|102.29|101.79|102.42|101.92|102.54|102.04|102.27|101.77|213
1736915400000|2025-01-15 04:30:00|102.41|101.91|102.38|101.88|102.5|102|102.37|101.87|112
1736915700000|2025-01-15 04:35:00|102.39|101.89|102.44|101.94|102.54|102.04|102.39|101.89|143
1736916000000|2025-01-15 04:40:00|102.45|101.95|102.18|101.68|102.45|101.95|102.14|101.64|35
1736916300000|2025-01-15 04:45:00|102.19|101.69|102.1|101.6|102.26|101.76|102.1|101.6|126
1736916600000|2025-01-15 04:50:00|102.09|101.59|102.43|101.93|102.43|101.93|102.09|101.59|179
1736916900000|2025-01-15 04:55:00|102.42|101.92|102.43|101.93|102.61|102.11|102.42|101.92|85
1736917200000|2025-01-15 05:00:00|102.42|101.92|102.47|101.97|102.57|102.07|102.4|101.9|86
1736917500000|2025-01-15 05:05:00|102.44|101.94|102.2|101.7|102.47|101.97|102.19|101.69|68
1736917800000|2025-01-15 05:10:00|102.19|101.69|102.17|101.67|102.21|101.71|102.09|101.59|152
1736918100000|2025-01-15 05:15:00|102.16|101.66|102.15|101.65|102.18|101.68|102.04|101.54|135
1736918400000|2025-01-15 05:20:00|102.16|101.66|102.13|101.63|102.23|101.73|102.13|101.63|126
1736918700000|2025-01-15 05:25:00|102.14|101.64|102.16|101.66|102.21|101.71|102.06|101.56|117
1736919000000|2025-01-15 05:30:00|102.17|101.67|102.22|101.72|102.23|101.73|102.11|101.61|81
1736919300000|2025-01-15 05:35:00|102.21|101.71|102.42|101.92|102.48|101.98|102.17|101.67|101
1736919600000|2025-01-15 05:40:00|102.43|101.93|102.47|101.97|102.54|102.04|102.37|101.87|142
1736919900000|2025-01-15 05:45:00|102.46|101.96|102.65|102.15|102.7|102.2|102.45|101.95|197
1736920200000|2025-01-15 05:50:00|102.66|102.16|102.5|102|102.68|102.18|102.47|101.97|183
1736920500000|2025-01-15 05:55:00|102.51|102.01|102.46|101.96|102.51|102.01|102.34|101.84|105
1736920800000|2025-01-15 06:00:00|102.45|101.95|102.4|101.9|102.5|102|102.37|101.87|163
1736921100000|2025-01-15 06:05:00|102.36|101.86|102.15|101.65|102.37|101.87|102.14|101.64|179
1736921400000|2025-01-15 06:10:00|102.16|101.66|102.13|101.63|102.22|101.72|102.11|101.61|143
1736921700000|2025-01-15 06:15:00|102.12|101.62|101.97|101.47|102.24|101.74|101.94|101.44|121
1736922000000|2025-01-15 06:20:00|101.96|101.46|102.08|101.58|102.08|101.58|101.94|101.44|85
1736922300000|2025-01-15 06:25:00|102.02|101.52|101.94|101.44|102.02|101.52|101.94|101.44|101
1736922600000|2025-01-15 06:30:00|101.95|101.45|101.94|101.44|102.04|101.54|101.94|101.44|35
1736922900000|2025-01-15 06:35:00|101.93|101.43|101.99|101.49|102.03|101.53|101.84|101.34|100
1736923200000|2025-01-15 06:40:00|102|101.5|101.99|101.49|102.03|101.53|101.99|101.49|48
1736923500000|2025-01-15 06:45:00|102.01|101.51|102.02|101.52|102.04|101.54|101.92|101.42|169
1736923800000|2025-01-15 06:50:00|102.04|101.54|102.27|101.77|102.36|101.86|102.02|101.52|146
1736924100000|2025-01-15 06:55:00|102.26|101.76|102.12|101.62|102.27|101.77|102.09|101.59|87
1736924400000|2025-01-15 07:00:00|102.1|101.6|102.23|101.73|102.29|101.79|102.08|101.58|120
1736924700000|2025-01-15 07:05:00|102.22|101.72|102.35|101.85|102.39|101.89|102.19|101.69|108
1736925000000|2025-01-15 07:10:00|102.36|101.86|102.35|101.85|102.38|101.88|102.18|101.68|131
1736925300000|2025-01-15 07:15:00|102.38|101.88|102.67|102.17|102.68|102.18|102.38|101.88|217
1736925600000|2025-01-15 07:20:00|102.68|102.18|102.69|102.19|102.88|102.38|102.6|102.1|264
1736925900000|2025-01-15 07:25:00|102.7|102.2|102.86|102.36|102.86|102.36|102.67|102.17|150
1736926200000|2025-01-15 07:30:00|102.88|102.38|102.61|102.11|102.88|102.38|102.61|102.11|110
1736926500000|2025-01-15 07:35:00|102.6|102.1|102.66|102.16|102.69|102.19|102.57|102.07|113
1736926800000|2025-01-15 07:40:00|102.65|102.15|102.96|102.46|103.02|102.52|102.62|102.12|115
1736927100000|2025-01-15 07:45:00|103.13|102.63|103.04|102.54|103.16|102.66|102.99|102.49|130
1736927400000|2025-01-15 07:50:00|103.07|102.57|103|102.5|103.15|102.65|102.92|102.42|151
1736927700000|2025-01-15 07:55:00|102.99|102.49|102.85|102.35|103.1|102.6|102.81|102.31|169
1736928000000|2025-01-15 08:00:00|102.68|102.18|102.66|102.16|102.81|102.31|102.51|102.01|262
1736928300000|2025-01-15 08:05:00|102.65|102.15|102.52|102.02|102.66|102.16|102.42|101.92|292
1736928600000|2025-01-15 08:10:00|102.51|102.01|102.65|102.15|102.78|102.28|102.5|102|177
1736928900000|2025-01-15 08:15:00|102.66|102.16|102.74|102.24|102.78|102.28|102.48|101.98|206
1736929200000|2025-01-15 08:20:00|102.73|102.23|102.84|102.34|102.9|102.4|102.65|102.15|217
1736929500000|2025-01-15 08:25:00|102.86|102.36|103.23|102.73|103.24|102.74|102.86|102.36|161
1736929800000|2025-01-15 08:30:00|103.24|102.74|103.29|102.79|103.3|102.8|103.12|102.62|139
1736930100000|2025-01-15 08:35:00|103.28|102.78|103.26|102.76|103.39|102.89|103.26|102.76|114
1736930400000|2025-01-15 08:40:00|103.23|102.73|103|102.5|103.23|102.73|102.83|102.33|201
1736930700000|2025-01-15 08:45:00|102.99|102.49|103.01|102.51|103.07|102.57|102.89|102.39|198
1736931000000|2025-01-15 08:50:00|102.99|102.49|102.69|102.19|103.04|102.54|102.67|102.17|213
1736931300000|2025-01-15 08:55:00|102.7|102.2|102.81|102.31|102.9|102.4|102.64|102.14|126
1736931600000|2025-01-15 09:00:00|102.8|102.3|102.78|102.28|102.92|102.42|102.74|102.24|189
1736931900000|2025-01-15 09:05:00|102.77|102.27|102.81|102.31|102.88|102.38|102.58|102.08|200
1736932200000|2025-01-15 09:10:00|102.82|102.32|102.91|102.41|103.08|102.58|102.8|102.3|168
1736932500000|2025-01-15 09:15:00|102.92|102.42|102.95|102.45|103.07|102.57|102.92|102.42|228
1736932800000|2025-01-15 09:20:00|102.94|102.44|102.76|102.26|103.05|102.55|102.75|102.25|241
1736933100000|2025-01-15 09:25:00|102.75|102.25|102.44|101.94|102.76|102.26|102.44|101.94|203
1736933400000|2025-01-15 09:30:00|102.45|101.95|102.52|102.02|102.63|102.13|102.39|101.89|269
1736933700000|2025-01-15 09:35:00|102.49|101.99|102.2|101.7|102.6|102.1|102.15|101.65|243
1736934000000|2025-01-15 09:40:00|102.21|101.71|102.25|101.75|102.33|101.83|102.15|101.65|253
1736934300000|2025-01-15 09:45:00|102.24|101.74|101.69|101.19|102.31|101.81|101.67|101.17|292
1736934600000|2025-01-15 09:50:00|101.7|101.2|101.64|101.14|101.8|101.3|101.58|101.08|402
1736934900000|2025-01-15 09:55:00|101.63|101.13|101.74|101.24|101.85|101.35|101.49|100.99|306
1736935200000|2025-01-15 10:00:00|101.73|101.23|101.94|101.44|102.01|101.51|101.73|101.23|254
1736935500000|2025-01-15 10:05:00|101.97|101.47|102.03|101.53|102.11|101.61|101.93|101.43|217
1736935800000|2025-01-15 10:10:00|102.04|101.54|101.96|101.46|102.07|101.57|101.93|101.43|154
1736936100000|2025-01-15 10:15:00|101.95|101.45|101.93|101.43|102.08|101.58|101.87|101.37|206
1736936400000|2025-01-15 10:20:00|101.94|101.44|102.18|101.68|102.19|101.69|101.93|101.43|128
1736936700000|2025-01-15 10:25:00|102.19|101.69|102.26|101.76|102.26|101.76|102.16|101.66|20
1736937000000|2025-01-15 10:30:00|102.3|101.8|102.24|101.74|102.34|101.84|102.21|101.71|114
1736937300000|2025-01-15 10:35:00|102.25|101.75|102.28|101.78|102.29|101.79|102.19|101.69|139
1736937600000|2025-01-15 10:40:00|102.27|101.77|102.19|101.69|102.28|101.78|102.11|101.61|125
1736937900000|2025-01-15 10:45:00|102.18|101.68|102.14|101.64|102.22|101.72|102.14|101.64|98
1736938200000|2025-01-15 10:50:00|102.12|101.62|102.11|101.61|102.13|101.63|102.07|101.57|110
1736938500000|2025-01-15 10:55:00|102.12|101.62|102.08|101.58|102.12|101.62|101.93|101.43|110
1736938800000|2025-01-15 11:00:00|102.07|101.57|101.71|101.21|102.09|101.59|101.7|101.2|221
1736939100000|2025-01-15 11:05:00|101.72|101.22|101.37|100.87|101.8|101.3|101.37|100.87|161
1736939400000|2025-01-15 11:10:00|101.38|100.88|101.62|101.12|101.63|101.13|101.37|100.87|364
1736939700000|2025-01-15 11:15:00|101.61|101.11|101.24|100.74|101.68|101.18|101.19|100.69|334
1736940000000|2025-01-15 11:20:00|101.23|100.73|101.04|100.54|101.34|100.84|101.04|100.54|184
1736940300000|2025-01-15 11:25:00|101.05|100.55|101.25|100.75|101.3|100.8|101.04|100.54|274
1736940600000|2025-01-15 11:30:00|101.26|100.76|101.33|100.83|101.4|100.9|101.08|100.58|294
1736940900000|2025-01-15 11:35:00|101.32|100.82|101.41|100.91|101.48|100.98|101.15|100.65|223
1736941200000|2025-01-15 11:40:00|101.39|100.89|101.37|100.87|101.47|100.97|101.28|100.78|204
1736941500000|2025-01-15 11:45:00|101.36|100.86|101.62|101.12|101.62|101.12|101.29|100.79|242
1736941800000|2025-01-15 11:50:00|101.61|101.11|101.44|100.94|101.7|101.2|101.43|100.93|160
1736942100000|2025-01-15 11:55:00|101.45|100.95|101.52|101.02|101.54|101.04|101.35|100.85|111
1736942400000|2025-01-15 12:00:00|101.53|101.03|101.21|100.71|101.53|101.03|101.15|100.65|100
1736942700000|2025-01-15 12:05:00|101.23|100.73|101.21|100.71|101.4|100.9|101.15|100.65|170
1736943000000|2025-01-15 12:10:00|101.18|100.68|101.18|100.68|101.2|100.7|101.15|100.65|94
1736943300000|2025-01-15 12:15:00|101.17|100.67|101.12|100.62|101.18|100.68|101.08|100.58|191
1736943600000|2025-01-15 12:20:00|101.13|100.63|101.25|100.75|101.34|100.84|101.11|100.61|266
1736943900000|2025-01-15 12:25:00|101.24|100.74|101.25|100.75|101.26|100.76|101.09|100.59|234
1736944200000|2025-01-15 12:30:00|101.24|100.74|101.4|100.9|101.49|100.99|101.24|100.74|211
1736944500000|2025-01-15 12:35:00|101.38|100.88|101.75|101.25|101.76|101.26|101.37|100.87|149
1736944800000|2025-01-15 12:40:00|101.76|101.26|101.9|101.4|101.92|101.42|101.69|101.19|249
1736945100000|2025-01-15 12:45:00|101.89|101.39|101.74|101.24|101.91|101.41|101.67|101.17|212
1736945400000|2025-01-15 12:50:00|101.73|101.23|101.69|101.19|101.8|101.3|101.67|101.17|57
1736945700000|2025-01-15 12:55:00|101.68|101.18|101.62|101.12|101.75|101.25|101.6|101.1|144
1736946000000|2025-01-15 13:00:00|101.61|101.11|101.96|101.46|101.97|101.47|101.6|101.1|79
1736946300000|2025-01-15 13:05:00|101.91|101.41|101.96|101.46|101.97|101.47|101.83|101.33|137
1736946600000|2025-01-15 13:10:00|101.97|101.47|101.75|101.25|101.97|101.47|101.74|101.24|206
1736946900000|2025-01-15 13:15:00|101.76|101.26|101.81|101.31|101.87|101.37|101.6|101.1|230
1736947200000|2025-01-15 13:20:00|101.8|101.3|102.09|101.59|102.09|101.59|101.8|101.3|122
1736947500000|2025-01-15 13:25:00|102.1|101.6|102.21|101.71|102.35|101.85|102.1|101.6|239
1736947800000|2025-01-15 13:30:00|102.22|101.72|104.04|103.54|104.1|103.6|102.22|101.72|602
1736948100000|2025-01-15 13:35:00|104.01|103.51|103.65|103.15|104.01|103.51|103.3|102.8|730
1736948400000|2025-01-15 13:40:00|103.66|103.16|103.55|103.05|103.7|103.2|103.22|102.72|475
1736948700000|2025-01-15 13:45:00|103.77|103.27|104.29|103.79|104.33|103.83|103.77|103.27|408
1736949000000|2025-01-15 13:50:00|104.3|103.8|104.2|103.7|104.42|103.92|104.07|103.57|245
1736949300000|2025-01-15 13:55:00|104.23|103.73|104.45|103.95|104.51|104.01|104.22|103.72|254
1736949600000|2025-01-15 14:00:00|104.27|103.77|104.77|104.27|104.77|104.27|104.27|103.77|285
1736949900000|2025-01-15 14:05:00|104.76|104.26|104.83|104.33|104.93|104.43|104.62|104.12|250
1736950200000|2025-01-15 14:10:00|104.79|104.29|104.18|103.68|104.84|104.34|104.13|103.63|286
1736950500000|2025-01-15 14:15:00|104.39|103.89|104.07|103.57|104.41|103.91|103.78|103.28|333
1736950800000|2025-01-15 14:20:00|104.08|103.58|104.57|104.07|104.57|104.07|104.08|103.58|286
1736951100000|2025-01-15 14:25:00|104.59|104.09|104.23|103.73|104.7|104.2|104.2|103.7|272
1736951400000|2025-01-15 14:30:00|104.01|103.51|104.2|103.7|104.46|103.96|104.01|103.51|443
1736951700000|2025-01-15 14:35:00|104.19|103.69|104.4|103.9|104.42|103.92|104.08|103.58|453
1736952000000|2025-01-15 14:40:00|104.41|103.91|104.54|104.04|104.54|104.04|104.33|103.83|177
1736952300000|2025-01-15 14:45:00|104.48|103.98|104.92|104.42|104.92|104.42|104.4|103.9|143
1736952600000|2025-01-15 14:50:00|104.86|104.36|104.94|104.44|105|104.5|104.8|104.3|149
1736952900000|2025-01-15 14:55:00|104.92|104.42|105.17|104.67|105.27|104.77|104.86|104.36|130
1736953200000|2025-01-15 15:00:00|105.19|104.69|105.31|104.81|105.44|104.94|105.18|104.68|236
1736953500000|2025-01-15 15:05:00|105.3|104.8|105.09|104.59|105.39|104.89|104.99|104.49|199
1736953800000|2025-01-15 15:10:00|105.1|104.6|105.78|105.28|105.89|105.39|104.98|104.48|314
1736954100000|2025-01-15 15:15:00|105.77|105.27|105.88|105.38|106.04|105.54|105.65|105.15|282
1736954400000|2025-01-15 15:20:00|105.83|105.33|106.04|105.54|106.05|105.55|105.76|105.26|438
1736954700000|2025-01-15 15:25:00|106.05|105.55|106.38|105.88|106.38|105.88|106.01|105.51|201
1736955000000|2025-01-15 15:30:00|106.32|105.82|106.15|105.65|106.32|105.82|105.72|105.22|616
1736955300000|2025-01-15 15:35:00|106.16|105.66|106.27|105.77|106.38|105.88|105.88|105.38|511
1736955600000|2025-01-15 15:40:00|106.26|105.76|106.05|105.55|106.27|105.77|106|105.5|478
1736955900000|2025-01-15 15:45:00|106.04|105.54|105.68|105.18|106.05|105.55|105.6|105.1|359
1736956200000|2025-01-15 15:50:00|105.69|105.19|105.58|105.08|105.72|105.22|105.36|104.86|398
1736956500000|2025-01-15 15:55:00|105.59|105.09|105.53|105.03|105.87|105.37|105.47|104.97|263
1736956800000|2025-01-15 16:00:00|105.55|105.05|106.02|105.52|106.05|105.55|105.55|105.05|314
1736957100000|2025-01-15 16:05:00|106.01|105.51|106.18|105.68|106.3|105.8|105.93|105.43|333
1736957400000|2025-01-15 16:10:00|106.17|105.67|106.13|105.63|106.21|105.71|106.06|105.56|270
1736957700000|2025-01-15 16:15:00|106.14|105.64|105.7|105.2|106.19|105.69|105.55|105.05|370
1736958000000|2025-01-15 16:20:00|105.68|105.18|105.78|105.28|105.91|105.41|105.48|104.98|472
1736958300000|2025-01-15 16:25:00|105.77|105.27|106.03|105.53|106.03|105.53|105.75|105.25|225
1736958600000|2025-01-15 16:30:00|106.02|105.52|105.37|104.87|106.03|105.53|105.36|104.86|345
1736958900000|2025-01-15 16:35:00|105.38|104.88|105.54|105.04|105.59|105.09|105.24|104.74|320
1736959200000|2025-01-15 16:40:00|105.53|105.03|105.47|104.97|105.54|105.04|105.39|104.89|142
1736959500000|2025-01-15 16:45:00|105.46|104.96|105.33|104.83|105.53|105.03|105.26|104.76|167
1736959800000|2025-01-15 16:50:00|105.31|104.81|105.02|104.52|105.31|104.81|105|104.5|165
1736960100000|2025-01-15 16:55:00|105.01|104.51|104.78|104.28|105.04|104.54|104.76|104.26|148
1736960400000|2025-01-15 17:00:00|104.79|104.29|105.04|104.54|105.05|104.55|104.64|104.14|327
1736960700000|2025-01-15 17:05:00|104.99|104.49|105.16|104.66|105.18|104.68|104.89|104.39|320
1736961000000|2025-01-15 17:10:00|105.17|104.67|105.28|104.78|105.31|104.81|105.08|104.58|240
1736961300000|2025-01-15 17:15:00|105.29|104.79|105.17|104.67|105.3|104.8|105.1|104.6|117
1736961600000|2025-01-15 17:20:00|105.12|104.62|104.83|104.33|105.17|104.67|104.76|104.26|168
1736961900000|2025-01-15 17:25:00|104.88|104.38|104.76|104.26|104.95|104.45|104.73|104.23|126
1736962200000|2025-01-15 17:30:00|104.78|104.28|104.99|104.49|105.11|104.61|104.65|104.15|271
1736962500000|2025-01-15 17:35:00|104.98|104.48|104.74|104.24|105.02|104.52|104.71|104.21|144
1736962800000|2025-01-15 17:40:00|104.75|104.25|104.93|104.43|104.93|104.43|104.75|104.25|139
1736963100000|2025-01-15 17:45:00|104.94|104.44|105.04|104.54|105.11|104.61|104.89|104.39|180
1736963400000|2025-01-15 17:50:00|105.05|104.55|104.83|104.33|105.09|104.59|104.74|104.24|285
1736963700000|2025-01-15 17:55:00|104.84|104.34|104.78|104.28|104.89|104.39|104.63|104.13|231
1736964000000|2025-01-15 18:00:00|104.79|104.29|104.98|104.48|105.27|104.77|104.79|104.29|169
1736964300000|2025-01-15 18:05:00|104.99|104.49|104.86|104.36|105.11|104.61|104.73|104.23|130
1736964600000|2025-01-15 18:10:00|104.85|104.35|104.97|104.47|105|104.5|104.83|104.33|128
1736964900000|2025-01-15 18:15:00|104.98|104.48|105.22|104.72|105.23|104.73|104.97|104.47|95
1736965200000|2025-01-15 18:20:00|105.21|104.71|105.27|104.77|105.3|104.8|105.12|104.62|142
1736965500000|2025-01-15 18:25:00|105.24|104.74|105.4|104.9|105.41|104.91|105.21|104.71|68
1736965800000|2025-01-15 18:30:00|105.41|104.91|105.53|105.03|105.53|105.03|105.4|104.9|105
1736966100000|2025-01-15 18:35:00|105.48|104.98|105.42|104.92|105.49|104.99|105.38|104.88|132
1736966400000|2025-01-15 18:40:00|105.4|104.9|105.51|105.01|105.53|105.03|105.37|104.87|108
1736966700000|2025-01-15 18:45:00|105.52|105.02|105.65|105.15|105.65|105.15|105.52|105.02|99
1736967000000|2025-01-15 18:50:00|105.67|105.17|105.82|105.32|105.86|105.36|105.67|105.17|79
1736967300000|2025-01-15 18:55:00|105.83|105.33|105.97|105.47|105.98|105.48|105.8|105.3|221
1736967600000|2025-01-15 19:00:00|105.99|105.49|105.98|105.48|106.05|105.55|105.88|105.38|185
1736967900000|2025-01-15 19:05:00|105.99|105.49|105.97|105.47|106.07|105.57|105.88|105.38|226
1736968200000|2025-01-15 19:10:00|105.98|105.48|106.03|105.53|106.05|105.55|105.92|105.42|126
1736968500000|2025-01-15 19:15:00|106.04|105.54|106.04|105.54|106.07|105.57|106.02|105.52|93
1736968800000|2025-01-15 19:20:00|106.03|105.53|105.91|105.41|106.03|105.53|105.8|105.3|95
1736969100000|2025-01-15 19:25:00|105.92|105.42|105.98|105.48|105.98|105.48|105.91|105.41|14
1736969400000|2025-01-15 19:30:00|105.96|105.46|106.03|105.53|106.04|105.54|105.91|105.41|69
1736969700000|2025-01-15 19:35:00|106.02|105.52|106.03|105.53|106.12|105.62|106|105.5|134
1736970000000|2025-01-15 19:40:00|106.02|105.52|105.91|105.41|106.03|105.53|105.91|105.41|108
1736970300000|2025-01-15 19:45:00|105.87|105.37|106|105.5|106|105.5|105.83|105.33|164
1736970600000|2025-01-15 19:50:00|105.99|105.49|106.01|105.51|106.12|105.62|105.95|105.45|179
1736970900000|2025-01-15 19:55:00|106|105.5|106.2|105.7|106.23|105.73|105.96|105.46|236
1736971200000|2025-01-15 20:00:00|106.21|105.71|106.17|105.67|106.37|105.87|106.13|105.63|71
1736971500000|2025-01-15 20:05:00|106.16|105.66|106.45|105.95|106.45|105.95|106.15|105.65|275
1736971800000|2025-01-15 20:10:00|106.44|105.94|106.47|105.97|106.48|105.98|106.42|105.92|67
1736972100000|2025-01-15 20:15:00|106.48|105.98|106.72|106.22|106.73|106.23|106.44|105.94|100
1736972400000|2025-01-15 20:20:00|106.73|106.23|106.94|106.44|107.02|106.52|106.72|106.22|236
1736972700000|2025-01-15 20:25:00|106.95|106.45|106.46|105.96|106.97|106.47|106.45|105.95|242
1736973000000|2025-01-15 20:30:00|106.45|105.95|106.42|105.92|106.49|105.99|106.12|105.62|362
1736973300000|2025-01-15 20:35:00|106.41|105.91|106.05|105.55|106.5|106|105.97|105.47|309
1736973600000|2025-01-15 20:40:00|106.03|105.53|105.96|105.46|106.06|105.56|105.86|105.36|185
1736973900000|2025-01-15 20:45:00|105.97|105.47|105.62|105.12|106|105.5|105.56|105.06|226
1736974200000|2025-01-15 20:50:00|105.61|105.11|106.03|105.53|106.03|105.53|105.59|105.09|146
1736974500000|2025-01-15 20:55:00|106.02|105.52|105.97|105.47|106.03|105.53|105.88|105.38|206
1736974800000|2025-01-15 21:00:00|105.98|105.48|106.09|105.59|106.14|105.64|105.92|105.42|136
1736975100000|2025-01-15 21:05:00|106.1|105.6|106.1|105.6|106.11|105.61|105.88|105.38|200
1736975400000|2025-01-15 21:10:00|106.11|105.61|106.31|105.81|106.35|105.85|106.06|105.56|49
1736975700000|2025-01-15 21:15:00|106.32|105.82|106.28|105.78|106.36|105.86|106.25|105.75|146
1736976000000|2025-01-15 21:20:00|106.27|105.77|106.07|105.57|106.32|105.82|106|105.5|141
1736976300000|2025-01-15 21:25:00|106.08|105.58|106.03|105.53|106.08|105.58|105.94|105.44|191
1736976600000|2025-01-15 21:30:00|106.04|105.54|105.92|105.42|106.04|105.54|105.92|105.42|73
1736976900000|2025-01-15 21:35:00|105.89|105.39|105.83|105.33|105.89|105.39|105.77|105.27|73
1736977200000|2025-01-15 21:40:00|105.79|105.29|105.84|105.34|105.87|105.37|105.69|105.19|141
1736977500000|2025-01-15 21:45:00|105.86|105.36|106.2|105.7|106.2|105.7|105.86|105.36|155
1736977800000|2025-01-15 21:50:00|106.21|105.71|106.42|105.92|106.5|106|106.18|105.68|202
1736978100000|2025-01-15 21:55:00|106.43|105.93|106.52|106.02|106.58|106.08|106.4|105.9|168
1736978400000|2025-01-15 22:00:00|106.53|106.03|106.37|105.87|106.55|106.05|106.31|105.81|166
1736978700000|2025-01-15 22:05:00|106.36|105.86|106.44|105.94|106.5|106|106.29|105.79|160
1736979000000|2025-01-15 22:10:00|106.43|105.93|106.3|105.8|106.48|105.98|106.22|105.72|151
1736979300000|2025-01-15 22:15:00|106.24|105.74|106.27|105.77|107.1|106.6|105.91|105.41|234
1736979600000|2025-01-15 22:20:00|106.26|105.76|106.04|105.54|106.27|105.77|105.79|105.29|97
1736979900000|2025-01-15 22:25:00|106.03|105.53|106.08|105.58|106.08|105.58|105.9|105.4|84
1736980200000|2025-01-15 22:30:00|106.07|105.57|106.41|105.91|106.42|105.92|106.05|105.55|59
1736980500000|2025-01-15 22:35:00|106.3|105.8|106.61|106.11|106.62|106.12|106.28|105.78|77
1736980800000|2025-01-15 22:40:00|106.6|106.1|108.8|108.3|109.23|108.73|106.6|106.1|367
1736981100000|2025-01-15 22:45:00|108.84|108.34|108.31|107.81|109.68|109.18|108.31|107.81|251
1736981400000|2025-01-15 22:50:00|108.3|107.8|112.68|112.18|112.8|112.3|108.01|107.51|489
1736981700000|2025-01-15 22:55:00|112.69|112.19|113.86|113.36|115.08|114.58|112.22|111.72|637
1736982000000|2025-01-15 23:00:00|113.92|113.42|114.99|114.49|115.21|114.71|112.58|112.08|657
1736982300000|2025-01-15 23:05:00|115|114.5|114.49|113.99|115.22|114.72|114.26|113.76|801
1736982600000|2025-01-15 23:10:00|114.48|113.98|115.58|115.08|115.8|115.3|114.3|113.8|625
1736982900000|2025-01-15 23:15:00|115.59|115.09|116.76|116.26|116.86|116.36|115.14|114.64|556
1736983200000|2025-01-15 23:20:00|116.73|116.23|117.75|117.25|117.83|117.33|116.01|115.51|587
1736983500000|2025-01-15 23:25:00|117.7|117.2|118.48|117.98|118.93|118.43|117.7|117.2|609
1736983800000|2025-01-15 23:30:00|118.49|117.99|116.68|116.18|118.63|118.13|115.82|115.32|656
1736984100000|2025-01-15 23:35:00|116.69|116.19|116.47|115.97|116.74|116.24|116.13|115.63|544
1736984400000|2025-01-15 23:40:00|116.48|115.98|117|116.5|117.8|117.3|116.48|115.98|400
1736984700000|2025-01-15 23:45:00|117.02|116.52|118.55|118.05|118.89|118.39|117.02|116.52|548
1736985000000|2025-01-15 23:50:00|118.64|118.14|118.33|117.83|118.84|118.34|118.11|117.61|501
1736985300000|2025-01-15 23:55:00|118.31|117.81|117.23|116.73|118.54|118.04|116.77|116.27|513
1736985600000|2025-01-16 00:00:00|117.24|116.74|116.81|116.31|117.93|117.43|116.81|116.31|589
1736985900000|2025-01-16 00:05:00|116.82|116.32|117.83|117.33|118.36|117.86|116.79|116.29|456
1736986200000|2025-01-16 00:10:00|117.82|117.32|117.13|116.63|117.9|117.4|116.86|116.36|641
1736986500000|2025-01-16 00:15:00|117.12|116.62|116.46|115.96|117.19|116.69|116|115.5|564
1736986800000|2025-01-16 00:20:00|116.45|115.95|116.61|116.11|117.02|116.52|116|115.5|551
1736987100000|2025-01-16 00:25:00|116.65|116.15|116.41|115.91|117.13|116.63|115.89|115.39|435
1736987400000|2025-01-16 00:30:00|116.42|115.92|116.6|116.1|117.03|116.53|116.26|115.76|546
1736987700000|2025-01-16 00:35:00|116.59|116.09|114.63|114.13|116.62|116.12|114.42|113.92|691
1736988000000|2025-01-16 00:40:00|114.64|114.14|115.48|114.98|115.55|115.05|114.52|114.02|565
1736988300000|2025-01-16 00:45:00|115.47|114.97|115.6|115.1|115.68|115.18|114.58|114.08|548
1736988600000|2025-01-16 00:50:00|115.61|115.11|115.75|115.25|115.83|115.33|115.57|115.07|455
1736988900000|2025-01-16 00:55:00|115.74|115.24|115.63|115.13|115.84|115.34|115.56|115.06|273
1736989200000|2025-01-16 01:00:00|115.66|115.16|116.07|115.57|116.12|115.62|115.46|114.96|423
1736989500000|2025-01-16 01:05:00|116.08|115.58|116.67|116.17|116.76|116.26|115.88|115.38|363
1736989800000|2025-01-16 01:10:00|116.68|116.18|116.64|116.14|117.06|116.56|116.32|115.82|281
1736990100000|2025-01-16 01:15:00|116.64|116.14|116.46|115.96|116.78|116.28|116.21|115.71|460
1736990400000|2025-01-16 01:20:00|116.45|115.95|116.61|116.11|116.63|116.13|115.91|115.41|448
1736990700000|2025-01-16 01:25:00|116.62|116.12|116.84|116.34|116.85|116.35|116.15|115.65|398
1736991000000|2025-01-16 01:30:00|116.87|116.37|117.72|117.22|117.72|117.22|116.86|116.36|274
1736991300000|2025-01-16 01:35:00|117.71|117.21|118.65|118.15|119.16|118.66|117.71|117.21|354
1736991600000|2025-01-16 01:40:00|118.64|118.14|118.33|117.83|119.04|118.54|117.97|117.47|478
1736991900000|2025-01-16 01:45:00|118.32|117.82|118.12|117.62|118.58|118.08|117.93|117.43|366
1736992200000|2025-01-16 01:50:00|118.11|117.61|118.8|118.3|118.8|118.3|118.03|117.53|444
1736992500000|2025-01-16 01:55:00|118.78|118.28|118.7|118.2|119.45|118.95|118.7|118.2|323
1736992800000|2025-01-16 02:00:00|118.64|118.14|117.73|117.23|118.64|118.14|117.45|116.95|485
1736993100000|2025-01-16 02:05:00|117.7|117.2|117.62|117.12|117.73|117.23|117|116.5|479
1736993400000|2025-01-16 02:10:00|117.64|117.14|117.63|117.13|117.74|117.24|117.13|116.63|420
1736993700000|2025-01-16 02:15:00|117.62|117.12|118.11|117.61|118.15|117.65|117.45|116.95|397
1736994000000|2025-01-16 02:20:00|118.1|117.6|117.75|117.25|118.4|117.9|117.6|117.1|450
1736994300000|2025-01-16 02:25:00|117.72|117.22|118.2|117.7|118.2|117.7|117.43|116.93|397
1736994600000|2025-01-16 02:30:00|118.18|117.68|118.72|118.22|118.72|118.22|117.84|117.34|344
1736994900000|2025-01-16 02:35:00|118.73|118.23|118.12|117.62|118.73|118.23|118.01|117.51|361
1736995200000|2025-01-16 02:40:00|118.11|117.61|118.75|118.25|118.84|118.34|118.05|117.55|291
1736995500000|2025-01-16 02:45:00|118.74|118.24|118.12|117.62|118.76|118.26|117.99|117.49|292
1736995800000|2025-01-16 02:50:00|118.05|117.55|118.5|118|118.52|118.02|117.65|117.15|358
1736996100000|2025-01-16 02:55:00|118.52|118.02|119.42|118.92|119.42|118.92|118.19|117.69|371
1736996400000|2025-01-16 03:00:00|119.43|118.93|120.78|120.28|121.14|120.64|119.01|118.51|528
1736996700000|2025-01-16 03:05:00|120.8|120.3|120.43|119.93|121.16|120.66|120.16|119.66|447
1736997000000|2025-01-16 03:10:00|120.41|119.91|120.79|120.29|121.55|121.05|120.31|119.81|361
1736997300000|2025-01-16 03:15:00|120.8|120.3|119.8|119.3|120.95|120.45|119.79|119.29|488
1736997600000|2025-01-16 03:20:00|119.81|119.31|118.89|118.39|120.07|119.57|118.82|118.32|459
1736997900000|2025-01-16 03:25:00|118.87|118.37|117.83|117.33|118.9|118.4|117.48|116.98|385
1736998200000|2025-01-16 03:30:00|117.77|117.27|117.49|116.99|117.91|117.41|117.05|116.55|354
1736998500000|2025-01-16 03:35:00|117.51|117.01|117.59|117.09|117.9|117.4|116.87|116.37|438
1736998800000|2025-01-16 03:40:00|117.62|117.12|118.44|117.94|118.48|117.98|117.51|117.01|415
1736999100000|2025-01-16 03:45:00|118.39|117.89|118.59|118.09|118.86|118.36|118.35|117.85|317
1736999400000|2025-01-16 03:50:00|118.58|118.08|118.59|118.09|118.82|118.32|118.48|117.98|347
1736999700000|2025-01-16 03:55:00|118.58|118.08|118.99|118.49|119.13|118.63|118.5|118|196
1737000000000|2025-01-16 04:00:00|118.98|118.48|119.72|119.22|120.1|119.6|118.93|118.43|401
1737000300000|2025-01-16 04:05:00|119.71|119.21|119.45|118.95|119.96|119.46|119.37|118.87|414
1737000600000|2025-01-16 04:10:00|119.46|118.96|119.45|118.95|119.88|119.38|119.42|118.92|405
1737000900000|2025-01-16 04:15:00|119.44|118.94|119.52|119.02|119.79|119.29|119.24|118.74|287
1737001200000|2025-01-16 04:20:00|119.51|119.01|119.06|118.56|119.52|119.02|118.8|118.3|313
1737001500000|2025-01-16 04:25:00|119|118.5|118.94|118.44|119.04|118.54|118.71|118.21|280
1737001800000|2025-01-16 04:30:00|118.95|118.45|118.42|117.92|119.11|118.61|118.4|117.9|278
1737002100000|2025-01-16 04:35:00|118.39|117.89|119.19|118.69|119.19|118.69|118.39|117.89|254
1737002400000|2025-01-16 04:40:00|119.18|118.68|119.07|118.57|119.32|118.82|118.89|118.39|265
1737002700000|2025-01-16 04:45:00|119.06|118.56|118.54|118.04|119.08|118.58|118.4|117.9|317
1737003000000|2025-01-16 04:50:00|118.52|118.02|118.91|118.41|118.91|118.41|118.51|118.01|160
1737003300000|2025-01-16 04:55:00|118.92|118.42|118.64|118.14|118.93|118.43|118.61|118.11|191
1737003600000|2025-01-16 05:00:00|118.63|118.13|118.35|117.85|118.63|118.13|118.08|117.58|206
1737003900000|2025-01-16 05:05:00|118.34|117.84|118.9|118.4|119.46|118.96|118.15|117.65|346
1737004200000|2025-01-16 05:10:00|118.94|118.44|118.7|118.2|118.98|118.48|118.69|118.19|192
1737004500000|2025-01-16 05:15:00|118.72|118.22|118.43|117.93|118.83|118.33|118.17|117.67|207
1737004800000|2025-01-16 05:20:00|118.44|117.94|118.98|118.48|118.98|118.48|118.44|117.94|225
1737005100000|2025-01-16 05:25:00|118.97|118.47|120|119.5|120.02|119.52|118.86|118.36|220
1737005400000|2025-01-16 05:30:00|119.97|119.47|120.21|119.71|120.35|119.85|119.45|118.95|352
1737005700000|2025-01-16 05:35:00|120.23|119.73|119.89|119.39|120.23|119.73|119.68|119.18|252
1737006000000|2025-01-16 05:40:00|119.84|119.34|120.54|120.04|120.57|120.07|119.72|119.22|319
1737006300000|2025-01-16 05:45:00|120.53|120.03|120.11|119.61|120.65|120.15|120.04|119.54|383
1737006600000|2025-01-16 05:50:00|120.09|119.59|119.87|119.37|120.25|119.75|119.87|119.37|217
1737006900000|2025-01-16 05:55:00|119.88|119.38|119.75|119.25|120.08|119.58|119.71|119.21|315
1737007200000|2025-01-16 06:00:00|119.74|119.24|120.37|119.87|120.37|119.87|119.41|118.91|282
1737007500000|2025-01-16 06:05:00|120.36|119.86|120.56|120.06|121.14|120.64|120.35|119.85|367
1737007800000|2025-01-16 06:10:00|120.55|120.05|120.53|120.03|120.77|120.27|120.47|119.97|299
1737008100000|2025-01-16 06:15:00|120.51|120.01|119.75|119.25|120.51|120.01|119.63|119.13|283
1737008400000|2025-01-16 06:20:00|119.74|119.24|119.39|118.89|119.99|119.49|119.38|118.88|194
1737008700000|2025-01-16 06:25:00|119.4|118.9|119.59|119.09|119.83|119.33|119.39|118.89|323
1737009000000|2025-01-16 06:30:00|119.6|119.1|119.49|118.99|119.81|119.31|119.36|118.86|403
1737009300000|2025-01-16 06:35:00|119.53|119.03|119.59|119.09|119.93|119.43|119.37|118.87|290
1737009600000|2025-01-16 06:40:00|119.58|119.08|119.85|119.35|119.88|119.38|119.57|119.07|174
1737009900000|2025-01-16 06:45:00|119.86|119.36|120.27|119.77|120.41|119.91|119.77|119.27|178
1737010200000|2025-01-16 06:50:00|120.25|119.75|120.16|119.66|120.66|120.16|120.12|119.62|298
1737010500000|2025-01-16 06:55:00|120.15|119.65|120.13|119.63|120.24|119.74|120.01|119.51|251
1737010800000|2025-01-16 07:00:00|120.12|119.62|120.22|119.72|120.4|119.9|119.82|119.32|276
1737011100000|2025-01-16 07:05:00|120.23|119.73|120.29|119.79|120.66|120.16|120.22|119.72|295
1737011400000|2025-01-16 07:10:00|120.3|119.8|120.86|120.36|120.88|120.38|120.27|119.77|214
1737011700000|2025-01-16 07:15:00|120.85|120.35|120.45|119.95|120.89|120.39|120.34|119.84|318
1737012000000|2025-01-16 07:20:00|120.44|119.94|120.46|119.96|120.58|120.08|120.24|119.74|295
1737012300000|2025-01-16 07:25:00|120.45|119.95|120.24|119.74|120.52|120.02|119.8|119.3|320
1737012600000|2025-01-16 07:30:00|120.26|119.76|120.04|119.54|120.3|119.8|119.64|119.14|270
1737012900000|2025-01-16 07:35:00|120.03|119.53|119.71|119.21|120.04|119.54|119.51|119.01|304
1737013200000|2025-01-16 07:40:00|119.74|119.24|119.23|118.73|119.77|119.27|119.07|118.57|228
1737013500000|2025-01-16 07:45:00|119.24|118.74|118.96|118.46|119.24|118.74|118.76|118.26|221
1737013800000|2025-01-16 07:50:00|118.97|118.47|119.09|118.59|119.13|118.63|118.92|118.42|119
1737014100000|2025-01-16 07:55:00|119.08|118.58|119.3|118.8|119.31|118.81|118.97|118.47|196
1737014400000|2025-01-16 08:00:00|119.31|118.81|120.53|120.03|120.65|120.15|119.3|118.8|257
1737014700000|2025-01-16 08:05:00|120.54|120.04|120.46|119.96|120.69|120.19|120.26|119.76|293
1737015000000|2025-01-16 08:10:00|120.45|119.95|120.41|119.91|120.76|120.26|120.28|119.78|335
1737015300000|2025-01-16 08:15:00|120.44|119.94|120.07|119.57|120.69|120.19|119.95|119.45|279
1737015600000|2025-01-16 08:20:00|120.06|119.56|119.74|119.24|120.19|119.69|119.7|119.2|469
1737015900000|2025-01-16 08:25:00|119.75|119.25|120.57|120.07|120.57|120.07|119.7|119.2|236
1737016200000|2025-01-16 08:30:00|120.55|120.05|119.73|119.23|120.57|120.07|119.44|118.94|333
1737016500000|2025-01-16 08:35:00|119.75|119.25|119.99|119.49|120.03|119.53|119.73|119.23|322
1737016800000|2025-01-16 08:40:00|119.98|119.48|118.9|118.4|119.98|119.48|118.85|118.35|438
1737017100000|2025-01-16 08:45:00|118.91|118.41|117.85|117.35|119.03|118.53|117.8|117.3|558
1737017400000|2025-01-16 08:50:00|117.86|117.36|117.9|117.4|118.33|117.83|117.61|117.11|575
1737017700000|2025-01-16 08:55:00|117.89|117.39|118.7|118.2|118.84|118.34|117.8|117.3|530
1737018000000|2025-01-16 09:00:00|118.71|118.21|118.18|117.68|118.98|118.48|117.99|117.49|615
1737018300000|2025-01-16 09:05:00|118.19|117.69|118.08|117.58|118.41|117.91|117.7|117.2|554
1737018600000|2025-01-16 09:10:00|118.03|117.53|118.12|117.62|118.33|117.83|117.96|117.46|418
1737018900000|2025-01-16 09:15:00|118.11|117.61|118.2|117.7|118.55|118.05|118.02|117.52|385
1737019200000|2025-01-16 09:20:00|118.21|117.71|117.99|117.49|118.23|117.73|117.73|117.23|367
1737019500000|2025-01-16 09:25:00|118.02|117.52|118.29|117.79|118.89|118.39|118.02|117.52|345
1737019800000|2025-01-16 09:30:00|118.31|117.81|117.72|117.22|118.31|117.81|117.59|117.09|403
1737020100000|2025-01-16 09:35:00|117.71|117.21|117.6|117.1|117.88|117.38|117.56|117.06|345
1737020400000|2025-01-16 09:40:00|117.65|117.15|117.29|116.79|117.85|117.35|117.01|116.51|400
1737020700000|2025-01-16 09:45:00|117.34|116.84|118|117.5|118.09|117.59|117.34|116.84|389
1737021000000|2025-01-16 09:50:00|117.99|117.49|118.3|117.8|118.3|117.8|117.96|117.46|280
1737021300000|2025-01-16 09:55:00|118.28|117.78|118.07|117.57|118.41|117.91|118|117.5|242
1737021600000|2025-01-16 10:00:00|118.08|117.58|117|116.5|118.19|117.69|116.99|116.49|420
1737021900000|2025-01-16 10:05:00|117.01|116.51|116.89|116.39|117.08|116.58|116.58|116.08|284
1737022200000|2025-01-16 10:10:00|116.9|116.4|117.08|116.58|117.27|116.77|116.7|116.2|317
1737022500000|2025-01-16 10:15:00|117.07|116.57|117.06|116.56|117.19|116.69|116.52|116.02|410
1737022800000|2025-01-16 10:20:00|117.07|116.57|118.05|117.55|118.3|117.8|117.03|116.53|316
1737023100000|2025-01-16 10:25:00|118.06|117.56|118.56|118.06|118.84|118.34|118|117.5|329
1737023400000|2025-01-16 10:30:00|118.53|118.03|118.92|118.42|118.95|118.45|118.47|117.97|280
1737023700000|2025-01-16 10:35:00|118.93|118.43|118.58|118.08|118.95|118.45|118.24|117.74|370
1737024000000|2025-01-16 10:40:00|118.59|118.09|118.54|118.04|118.76|118.26|118.21|117.71|340
1737024300000|2025-01-16 10:45:00|118.53|118.03|118.44|117.94|118.54|118.04|118.08|117.58|341
1737024600000|2025-01-16 10:50:00|118.45|117.95|119.02|118.52|119.02|118.52|118.44|117.94|286
1737024900000|2025-01-16 10:55:00|119.01|118.51|118.79|118.29|119.03|118.53|118.5|118|353
1737025200000|2025-01-16 11:00:00|118.81|118.31|118.8|118.3|119.16|118.66|118.76|118.26|262
1737025500000|2025-01-16 11:05:00|118.79|118.29|119.08|118.58|119.1|118.6|118.32|117.82|397
1737025800000|2025-01-16 11:10:00|119.11|118.61|118.86|118.36|119.39|118.89|118.76|118.26|565
1737026100000|2025-01-16 11:15:00|118.85|118.35|117.15|116.65|118.85|118.35|117.01|116.51|775
1737026400000|2025-01-16 11:20:00|117.17|116.67|117.83|117.33|118.23|117.73|117.07|116.57|536
1737026700000|2025-01-16 11:25:00|117.84|117.34|118.15|117.65|118.23|117.73|117.69|117.19|514
1737027000000|2025-01-16 11:30:00|118.14|117.64|118.23|117.73|118.43|117.93|118.08|117.58|339
1737027300000|2025-01-16 11:35:00|118.24|117.74|117.63|117.13|118.26|117.76|117.54|117.04|385
1737027600000|2025-01-16 11:40:00|117.62|117.12|118.09|117.59|118.31|117.81|117.59|117.09|472
1737027900000|2025-01-16 11:45:00|118.1|117.6|118.53|118.03|118.54|118.04|117.81|117.31|514
1737028200000|2025-01-16 11:50:00|118.55|118.05|118.68|118.18|118.93|118.43|118.4|117.9|411
1737028500000|2025-01-16 11:55:00|118.67|118.17|119.05|118.55|119.12|118.62|118.6|118.1|347
1737028800000|2025-01-16 12:00:00|119.03|118.53|118.24|117.74|119.1|118.6|118.24|117.74|597
1737029100000|2025-01-16 12:05:00|118.23|117.73|118.72|118.22|118.74|118.24|118|117.5|204
1737029400000|2025-01-16 12:10:00|119.03|118.53|118.84|118.34|119.08|118.58|118.69|118.19|360
1737029700000|2025-01-16 12:15:00|118.81|118.31|119.47|118.97|119.47|118.97|118.75|118.25|317
1737030000000|2025-01-16 12:20:00|119.48|118.98|120.23|119.73|120.24|119.74|119.48|118.98|433
1737030300000|2025-01-16 12:25:00|120.21|119.71|120.15|119.65|120.58|120.08|120|119.5|459
1737030600000|2025-01-16 12:30:00|120.12|119.62|120.34|119.84|120.71|120.21|120.1|119.6|607
1737030900000|2025-01-16 12:35:00|120.33|119.83|120.28|119.78|120.42|119.92|119.83|119.33|459
1737031200000|2025-01-16 12:40:00|120.42|119.92|120.57|120.07|120.69|120.19|120.15|119.65|461
1737031500000|2025-01-16 12:45:00|120.61|120.11|120.32|119.82|120.98|120.48|120.08|119.58|372
1737031800000|2025-01-16 12:50:00|120.34|119.84|121.39|120.89|121.64|121.14|120.33|119.83|351
1737032100000|2025-01-16 12:55:00|121.4|120.9|121.66|121.16|121.8|121.3|121.19|120.69|406
1737032400000|2025-01-16 13:00:00|121.65|121.15|120.86|120.36|121.69|121.19|120.83|120.33|569
1737032700000|2025-01-16 13:05:00|120.84|120.34|120.31|119.81|120.89|120.39|120.14|119.64|672
1737033000000|2025-01-16 13:10:00|120.28|119.78|119.7|119.2|120.6|120.1|119.37|118.87|460
1737033300000|2025-01-16 13:15:00|119.69|119.19|120.63|120.13|121.02|120.52|119.53|119.03|628
1737033600000|2025-01-16 13:20:00|120.64|120.14|120.79|120.29|120.8|120.3|120.1|119.6|540
1737033900000|2025-01-16 13:25:00|120.8|120.3|119.63|119.13|121.09|120.59|119.63|119.13|584
1737034200000|2025-01-16 13:30:00|119.67|119.17|120.96|120.46|120.97|120.47|119.63|119.13|822
1737034500000|2025-01-16 13:35:00|120.95|120.45|119.87|119.37|120.95|120.45|119.87|119.37|853
1737034800000|2025-01-16 13:40:00|119.89|119.39|120.57|120.07|120.87|120.37|119.57|119.07|713
1737035100000|2025-01-16 13:45:00|120.56|120.06|119.99|119.49|120.84|120.34|119.98|119.48|773
1737035400000|2025-01-16 13:50:00|119.98|119.48|119.51|119.01|119.98|119.48|119.33|118.83|457
1737035700000|2025-01-16 13:55:00|119.5|119|120.13|119.63|120.28|119.78|119.39|118.89|593
1737036000000|2025-01-16 14:00:00|120.14|119.64|120.07|119.57|120.19|119.69|120.07|119.57|33
1737036300000|2025-01-16 14:05:00|119.56|119.06|119.68|119.18|119.95|119.45|119.56|119.06|177
1737036600000|2025-01-16 14:10:00|119.7|119.2|119.99|119.49|120.12|119.62|119.34|118.84|726
1737036900000|2025-01-16 14:15:00|119.97|119.47|120.1|119.6|120.44|119.94|119.87|119.37|597
1737037200000|2025-01-16 14:20:00|120.12|119.62|119.83|119.33|120.24|119.74|119.43|118.93|534
1737037500000|2025-01-16 14:25:00|119.85|119.35|120.69|120.19|120.71|120.21|119.54|119.04|665
1737037800000|2025-01-16 14:30:00|120.68|120.18|119.97|119.47|121|120.5|118.95|118.45|817
1737038100000|2025-01-16 14:35:00|120.04|119.54|118.9|118.4|120.13|119.63|118.81|118.31|730
1737038400000|2025-01-16 14:40:00|118.89|118.39|117.24|116.74|118.93|118.43|117.11|116.61|823
1737038700000|2025-01-16 14:45:00|117.21|116.71|116.28|115.78|117.47|116.97|116.21|115.71|907
1737039000000|2025-01-16 14:50:00|116.29|115.79|116.89|116.39|117.85|117.35|116.28|115.78|862
1737039300000|2025-01-16 14:55:00|116.91|116.41|116.78|116.28|117.2|116.7|116.47|115.97|813
1737039600000|2025-01-16 15:00:00|116.79|116.29|117.21|116.71|117.63|117.13|116.39|115.89|887
1737039900000|2025-01-16 15:05:00|117.19|116.69|119.21|118.71|119.35|118.85|116.62|116.12|873
1737040200000|2025-01-16 15:10:00|119.53|119.03|123.32|122.82|123.73|123.23|118.82|118.32|960
1737040500000|2025-01-16 15:15:00|123.37|122.87|119.65|119.15|123.37|122.87|119.53|119.03|1003
1737040800000|2025-01-16 15:20:00|119.64|119.14|121.9|121.4|122.03|121.53|119.52|119.02|909
1737041100000|2025-01-16 15:25:00|121.92|121.42|124.99|124.49|125.35|124.85|121.78|121.28|940
1737041400000|2025-01-16 15:30:00|124.97|124.47|123.36|122.86|125.8|125.3|123.2|122.7|959
1737041700000|2025-01-16 15:35:00|123.43|122.93|124.9|124.4|125.44|124.94|122.78|122.28|923
1737042000000|2025-01-16 15:40:00|124.92|124.42|124.47|123.97|125.36|124.86|123.82|123.32|868
1737042300000|2025-01-16 15:45:00|124.42|123.92|124.17|123.67|124.44|123.94|122.82|122.32|834
1737042600000|2025-01-16 15:50:00|124.13|123.63|126.09|125.59|126.3|125.8|124.13|123.63|900
1737042900000|2025-01-16 15:55:00|126.05|125.55|126.81|126.31|127.37|126.87|125.79|125.29|815
1737043200000|2025-01-16 16:00:00|126.75|126.25|127.62|127.12|128.06|127.56|126.18|125.68|807
1737043500000|2025-01-16 16:05:00|127.61|127.11|128.46|127.96|128.7|128.2|126.9|126.4|890
1737043800000|2025-01-16 16:10:00|128.47|127.97|126.3|125.8|128.47|127.97|126.1|125.6|889
1737044100000|2025-01-16 16:15:00|126.29|125.79|126.92|126.42|127.19|126.69|125.89|125.39|883
1737044400000|2025-01-16 16:20:00|126.94|126.44|126.35|125.85|126.99|126.49|125.9|125.4|751
1737044700000|2025-01-16 16:25:00|126.36|125.86|126.18|125.68|126.63|126.13|125.88|125.38|725
1737045000000|2025-01-16 16:30:00|126.16|125.66|126.21|125.71|126.58|126.08|125.68|125.18|707
1737045300000|2025-01-16 16:35:00|126.2|125.7|126.47|125.97|127.16|126.66|126.01|125.51|724
1737045600000|2025-01-16 16:40:00|126.48|125.98|126.28|125.78|126.96|126.46|125.92|125.42|678
1737045900000|2025-01-16 16:45:00|126.27|125.77|124.97|124.47|127|126.5|124.95|124.45|754
1737046200000|2025-01-16 16:50:00|124.98|124.48|125.44|124.94|125.75|125.25|124.63|124.13|714
1737046500000|2025-01-16 16:55:00|125.45|124.95|125.64|125.14|125.69|125.19|125.12|124.62|643
1737046800000|2025-01-16 17:00:00|125.61|125.11|126.75|126.25|126.76|126.26|124.54|124.04|839
1737047100000|2025-01-16 17:05:00|126.76|126.26|127.1|126.6|127.36|126.86|126.18|125.68|767
1737047400000|2025-01-16 17:10:00|127.13|126.63|128.39|127.89|128.64|128.14|126.86|126.36|746
1737047700000|2025-01-16 17:15:00|128.38|127.88|129.07|128.57|129.1|128.6|127.81|127.31|674
1737048000000|2025-01-16 17:20:00|129.06|128.56|129.28|128.78|129.38|128.88|128.68|128.18|702
1737048300000|2025-01-16 17:25:00|129.32|128.82|129.31|128.81|129.35|128.85|128.99|128.49|482
1737048600000|2025-01-16 17:30:00|129.28|128.78|129.71|129.21|129.97|129.47|129.05|128.55|434
1737048900000|2025-01-16 17:35:00|129.72|129.22|128.6|128.1|130.08|129.58|128.55|128.05|745
1737049200000|2025-01-16 17:40:00|128.62|128.12|129.7|129.2|129.97|129.47|128.59|128.09|650
1737049500000|2025-01-16 17:45:00|129.69|129.19|129.07|128.57|129.92|129.42|128.72|128.22|676
1737049800000|2025-01-16 17:50:00|129.08|128.58|129.86|129.36|129.86|129.36|128.95|128.45|603
1737050100000|2025-01-16 17:55:00|129.87|129.37|129.29|128.79|130.02|129.52|129.09|128.59|671
1737050400000|2025-01-16 18:00:00|129.28|128.78|129.81|129.31|130.7|130.2|129.26|128.76|658
1737050700000|2025-01-16 18:05:00|129.8|129.3|129.81|129.31|130.09|129.59|129.47|128.97|676
1737051000000|2025-01-16 18:10:00|129.82|129.32|128.07|127.57|129.9|129.4|128.07|127.57|681
1737051300000|2025-01-16 18:15:00|128.05|127.55|128.39|127.89|128.68|128.18|127.94|127.44|565
1737051600000|2025-01-16 18:20:00|128.37|127.87|129.1|128.6|129.12|128.62|128.34|127.84|581
1737051900000|2025-01-16 18:25:00|129.11|128.61|128.34|127.84|129.11|128.61|128.16|127.66|523
1737052200000|2025-01-16 18:30:00|128.35|127.85|128.06|127.56|128.87|128.37|128.06|127.56|637
1737052500000|2025-01-16 18:35:00|128.04|127.54|127.77|127.27|128.47|127.97|127.61|127.11|648
1737052800000|2025-01-16 18:40:00|127.78|127.28|127.89|127.39|128.26|127.76|127.68|127.18|562
1737053100000|2025-01-16 18:45:00|127.91|127.41|128.3|127.8|128.3|127.8|127.46|126.96|578
1737053400000|2025-01-16 18:50:00|128.28|127.78|128.54|128.04|128.66|128.16|127.99|127.49|504
1737053700000|2025-01-16 18:55:00|128.55|128.05|127.58|127.08|128.63|128.13|127.02|126.52|556
1737054000000|2025-01-16 19:00:00|127.61|127.11|128.72|128.22|128.77|128.27|127.17|126.67|598
1737054300000|2025-01-16 19:05:00|128.73|128.23|128.62|128.12|128.77|128.27|128.3|127.8|522
1737054600000|2025-01-16 19:10:00|128.63|128.13|128.18|127.68|128.86|128.36|127.93|127.43|428
1737054900000|2025-01-16 19:15:00|128.17|127.67|127.82|127.32|128.42|127.92|127.59|127.09|495
1737055200000|2025-01-16 19:20:00|127.81|127.31|127.8|127.3|127.87|127.37|127.28|126.78|502
1737055500000|2025-01-16 19:25:00|127.78|127.28|128.4|127.9|128.72|128.22|127.71|127.21|457
1737055800000|2025-01-16 19:30:00|128.39|127.89|128.47|127.97|128.58|128.08|128.09|127.59|466
1737056100000|2025-01-16 19:35:00|128.48|127.98|128.63|128.13|128.74|128.24|128.35|127.85|528
1737056400000|2025-01-16 19:40:00|128.64|128.14|128.37|127.87|128.76|128.26|128.28|127.78|421
1737056700000|2025-01-16 19:45:00|128.38|127.88|127.95|127.45|128.39|127.89|127.75|127.25|439
1737057000000|2025-01-16 19:50:00|127.97|127.47|127.65|127.15|128.09|127.59|127.6|127.1|410
1737057300000|2025-01-16 19:55:00|127.66|127.16|127.82|127.32|128.13|127.63|127.64|127.14|347
1737057600000|2025-01-16 20:00:00|127.83|127.33|127.33|126.83|128.04|127.54|127.26|126.76|442
1737057900000|2025-01-16 20:05:00|127.34|126.84|127.58|127.08|127.67|127.17|127.1|126.6|577
1737058200000|2025-01-16 20:10:00|127.57|127.07|127.7|127.2|128.04|127.54|127.02|126.52|505
1737058500000|2025-01-16 20:15:00|127.69|127.19|127.4|126.9|128.48|127.98|127.37|126.87|586
1737058800000|2025-01-16 20:20:00|127.43|126.93|126.5|126|127.48|126.98|126.45|125.95|599
1737059100000|2025-01-16 20:25:00|126.51|126.01|126.75|126.25|126.94|126.44|126.14|125.64|504
1737059400000|2025-01-16 20:30:00|126.74|126.24|127.02|126.52|127.36|126.86|126.48|125.98|513
1737059700000|2025-01-16 20:35:00|127.01|126.51|127.55|127.05|127.73|127.23|127.01|126.51|515
1737060000000|2025-01-16 20:40:00|127.54|127.04|127.72|127.22|127.9|127.4|127.5|127|414
1737060300000|2025-01-16 20:45:00|127.73|127.23|127.47|126.97|127.8|127.3|127.27|126.77|442
1737060600000|2025-01-16 20:50:00|127.46|126.96|127.66|127.16|127.79|127.29|127.26|126.76|399
1737060900000|2025-01-16 20:55:00|127.67|127.17|127.78|127.28|127.92|127.42|127.39|126.89|435
1737061200000|2025-01-16 21:00:00|127.77|127.27|127.19|126.69|128.11|127.61|127.18|126.68|435
1737061500000|2025-01-16 21:05:00|127.18|126.68|127.59|127.09|127.95|127.45|127.18|126.68|383
1737061800000|2025-01-16 21:10:00|127.58|127.08|128.43|127.93|128.69|128.19|127.58|127.08|538
1737062100000|2025-01-16 21:15:00|128.41|127.91|127.45|126.95|128.45|127.95|127.43|126.93|517
1737062400000|2025-01-16 21:20:00|127.47|126.97|126.2|125.7|127.56|127.06|126.17|125.67|682
1737062700000|2025-01-16 21:25:00|126.24|125.74|126.44|125.94|126.58|126.08|126.15|125.65|577
1737063000000|2025-01-16 21:30:00|126.46|125.96|126.47|125.97|126.58|126.08|126.03|125.53|544
1737063300000|2025-01-16 21:35:00|126.48|125.98|126.16|125.66|126.48|125.98|125.71|125.21|504
1737063600000|2025-01-16 21:40:00|126.17|125.67|126.54|126.04|126.63|126.13|126.05|125.55|264
1737063900000|2025-01-16 21:45:00|126.53|126.03|126.6|126.1|126.69|126.19|126.49|125.99|324
1737064200000|2025-01-16 21:50:00|126.56|126.06|125.98|125.48|126.65|126.15|125.79|125.29|505
1737064500000|2025-01-16 21:55:00|125.99|125.49|126.04|125.54|126.21|125.71|125.94|125.44|380
1737064800000|2025-01-16 22:00:00|126.05|125.55|125.82|125.32|126.37|125.87|125.71|125.21|440
1737065100000|2025-01-16 22:05:00|125.76|125.26|125.04|124.54|125.94|125.44|124.89|124.39|472
1737065400000|2025-01-16 22:10:00|125.05|124.55|125.49|124.99|125.49|124.99|124.85|124.35|330
1737065700000|2025-01-16 22:15:00|125.48|124.98|125.37|124.87|125.83|125.33|125.21|124.71|391
1737066000000|2025-01-16 22:20:00|125.36|124.86|124.9|124.4|125.36|124.86|124.48|123.98|373
1737066300000|2025-01-16 22:25:00|124.91|124.41|125.05|124.55|125.24|124.74|124.89|124.39|260
1737066600000|2025-01-16 22:30:00|125.04|124.54|123.88|123.38|125.07|124.57|123.85|123.35|453
1737066900000|2025-01-16 22:35:00|123.89|123.39|123.59|123.09|124.14|123.64|123.4|122.9|462
1737067200000|2025-01-16 22:40:00|123.61|123.11|123.51|123.01|124.08|123.58|123.51|123.01|310
1737067500000|2025-01-16 22:45:00|123.52|123.02|124.35|123.85|124.39|123.89|123.24|122.74|291
1737067800000|2025-01-16 22:50:00|124.34|123.84|123.91|123.41|124.34|123.84|123.38|122.88|293
1737068100000|2025-01-16 22:55:00|123.9|123.4|123.67|123.17|124.2|123.7|123.63|123.13|284
1737068400000|2025-01-16 23:00:00|123.66|123.16|123.78|123.28|124.37|123.87|123.65|123.15|469
1737068700000|2025-01-16 23:05:00|123.77|123.27|123.46|122.96|123.91|123.41|123.44|122.94|463
1737069000000|2025-01-16 23:10:00|123.47|122.97|123.59|123.09|123.73|123.23|123.37|122.87|332
1737069300000|2025-01-16 23:15:00|123.58|123.08|123.22|122.72|123.8|123.3|123.22|122.72|409
1737069600000|2025-01-16 23:20:00|123.24|122.74|123.04|122.54|123.34|122.84|122.7|122.2|537
1737069900000|2025-01-16 23:25:00|123.03|122.53|123.51|123.01|123.65|123.15|122.88|122.38|400
1737070200000|2025-01-16 23:30:00|123.53|123.03|124.03|123.53|124.12|123.62|123.48|122.98|430
1737070500000|2025-01-16 23:35:00|124.02|123.52|124.06|123.56|124.39|123.89|123.91|123.41|391
1737070800000|2025-01-16 23:40:00|124.05|123.55|124.61|124.11|124.66|124.16|123.82|123.32|446
1737071100000|2025-01-16 23:45:00|124.6|124.1|124.39|123.89|124.72|124.22|124.37|123.87|282
1737071400000|2025-01-16 23:50:00|124.38|123.88|124.45|123.95|124.48|123.98|124.25|123.75|176
1737071700000|2025-01-16 23:55:00|124.46|123.96|124.64|124.14|124.85|124.35|124.31|123.81|319
1737072000000|2025-01-17 00:00:00|124.65|124.15|125.16|124.66|125.81|125.31|124.65|124.15|539
1737072300000|2025-01-17 00:05:00|125.13|124.63|125.75|125.25|126.23|125.73|125.11|124.61|571
1737072600000|2025-01-17 00:10:00|125.73|125.23|125.59|125.09|126.28|125.78|125.58|125.08|466
1737072900000|2025-01-17 00:15:00|125.6|125.1|125.89|125.39|126.2|125.7|125.37|124.87|557
1737073200000|2025-01-17 00:20:00|125.9|125.4|126.1|125.6|126.46|125.96|125.85|125.35|486
1737073500000|2025-01-17 00:25:00|126.11|125.61|125.87|125.37|126.11|125.61|125.63|125.13|387
1737073800000|2025-01-17 00:30:00|125.86|125.36|125.87|125.37|126.16|125.66|125.45|124.95|362
1737074100000|2025-01-17 00:35:00|125.86|125.36|126.78|126.28|126.78|126.28|125.85|125.35|469
1737074400000|2025-01-17 00:40:00|126.79|126.29|127.23|126.73|127.26|126.76|126.73|126.23|542
1737074700000|2025-01-17 00:45:00|127.24|126.74|126.65|126.15|127.24|126.74|126.3|125.8|546
1737075000000|2025-01-17 00:50:00|126.64|126.14|126.7|126.2|126.78|126.28|126.49|125.99|409
1737075300000|2025-01-17 00:55:00|126.69|126.19|126.79|126.29|127.03|126.53|126.54|126.04|382
1737075600000|2025-01-17 01:00:00|126.78|126.28|125.85|125.35|126.78|126.28|125.75|125.25|461
1737075900000|2025-01-17 01:05:00|125.86|125.36|125.8|125.3|126.14|125.64|125.64|125.14|535
1737076200000|2025-01-17 01:10:00|125.82|125.32|125.64|125.14|126.04|125.54|125.35|124.85|427
1737076500000|2025-01-17 01:15:00|125.63|125.13|125.61|125.11|125.68|125.18|125.3|124.8|444
1737076800000|2025-01-17 01:20:00|125.62|125.12|126.03|125.53|126.14|125.64|125.61|125.11|437
1737077100000|2025-01-17 01:25:00|126.04|125.54|126.06|125.56|126.34|125.84|126.03|125.53|329
1737077400000|2025-01-17 01:30:00|126.05|125.55|126.14|125.64|126.38|125.88|125.82|125.32|420
1737077700000|2025-01-17 01:35:00|126.13|125.63|125.72|125.22|126.64|126.14|125.51|125.01|637
1737078000000|2025-01-17 01:40:00|125.73|125.23|125.56|125.06|125.96|125.46|125.55|125.05|513
1737078300000|2025-01-17 01:45:00|125.58|125.08|125.78|125.28|126.09|125.59|125.49|124.99|561
1737078600000|2025-01-17 01:50:00|125.79|125.29|126.41|125.91|126.46|125.96|125.69|125.19|436
1737078900000|2025-01-17 01:55:00|126.4|125.9|126.35|125.85|126.68|126.18|126.31|125.81|427
1737079200000|2025-01-17 02:00:00|126.36|125.86|126.3|125.8|126.57|126.07|126|125.5|510
1737079500000|2025-01-17 02:05:00|126.31|125.81|126.69|126.19|126.72|126.22|126.28|125.78|438
1737079800000|2025-01-17 02:10:00|126.71|126.21|127.03|126.53|127.35|126.85|126.65|126.15|462
1737080100000|2025-01-17 02:15:00|127.01|126.51|127.9|127.4|127.94|127.44|127.01|126.51|526
1737080400000|2025-01-17 02:20:00|127.91|127.41|128.18|127.68|128.24|127.74|127.53|127.03|449
1737080700000|2025-01-17 02:25:00|128.19|127.69|128.05|127.55|128.41|127.91|127.87|127.37|406
1737081000000|2025-01-17 02:30:00|128.06|127.56|127.26|126.76|128.14|127.64|127.26|126.76|398
1737081300000|2025-01-17 02:35:00|127.25|126.75|127.41|126.91|127.42|126.92|127.03|126.53|386
1737081600000|2025-01-17 02:40:00|127.42|126.92|127.73|127.23|127.77|127.27|127.42|126.92|420
1737081900000|2025-01-17 02:45:00|127.74|127.24|127.39|126.89|127.74|127.24|127.24|126.74|525
1737082200000|2025-01-17 02:50:00|127.38|126.88|127.86|127.36|127.88|127.38|127.07|126.57|558
1737082500000|2025-01-17 02:55:00|127.87|127.37|127.93|127.43|128.16|127.66|127.69|127.19|516
1737082800000|2025-01-17 03:00:00|127.92|127.42|127.53|127.03|128.02|127.52|127.2|126.7|488
1737083100000|2025-01-17 03:05:00|127.54|127.04|127.62|127.12|127.8|127.3|127.08|126.58|448
1737083400000|2025-01-17 03:10:00|127.61|127.11|127.22|126.72|127.65|127.15|127.21|126.71|393
1737083700000|2025-01-17 03:15:00|127.21|126.71|129.29|128.79|129.39|128.89|127.19|126.69|599
1737084000000|2025-01-17 03:20:00|129.3|128.8|129.48|128.98|129.7|129.2|128.77|128.27|684
1737084300000|2025-01-17 03:25:00|129.47|128.97|129.81|129.31|130.08|129.58|129.43|128.93|652
1737084600000|2025-01-17 03:30:00|129.76|129.26|130.12|129.62|130.16|129.66|129.4|128.9|582
1737084900000|2025-01-17 03:35:00|130.14|129.64|132.16|131.66|132.17|131.67|130.12|129.62|715
1737085200000|2025-01-17 03:40:00|132.17|131.67|131.64|131.14|132.94|132.44|131.35|130.85|848
1737085500000|2025-01-17 03:45:00|131.59|131.09|131.91|131.41|132.33|131.83|131.13|130.63|806
1737085800000|2025-01-17 03:50:00|131.86|131.36|133.15|132.65|133.22|132.72|131.72|131.22|760
1737086100000|2025-01-17 03:55:00|133.19|132.69|134.04|133.54|134.28|133.78|133.02|132.52|826
1737086400000|2025-01-17 04:00:00|134.01|133.51|134.77|134.27|134.97|134.47|133.24|132.74|826
1737086700000|2025-01-17 04:05:00|134.76|134.26|133.96|133.46|135.15|134.65|133.95|133.45|584
1737087000000|2025-01-17 04:10:00|133.97|133.47|134.37|133.87|134.78|134.28|132.8|132.3|630
1737087300000|2025-01-17 04:15:00|134.39|133.89|135.89|135.39|135.93|135.43|134.13|133.63|772
1737087600000|2025-01-17 04:20:00|135.9|135.4|135.74|135.24|136.02|135.52|134.82|134.32|740
1737087900000|2025-01-17 04:25:00|135.72|135.22|135.96|135.46|136.36|135.86|135.06|134.56|707
1737088200000|2025-01-17 04:30:00|135.95|135.45|136.48|135.98|136.6|136.1|135.51|135.01|761
1737088500000|2025-01-17 04:35:00|136.49|135.99|137.39|136.89|137.7|137.2|135.97|135.47|785
1737088800000|2025-01-17 04:40:00|137.4|136.9|137.87|137.37|137.99|137.49|137.11|136.61|767
1737089100000|2025-01-17 04:45:00|137.88|137.38|137.47|136.97|138.18|137.68|137.34|136.84|785
1737089400000|2025-01-17 04:50:00|137.48|136.98|137.37|136.87|137.78|137.28|136.96|136.46|817
1737089700000|2025-01-17 04:55:00|137.38|136.88|136.94|136.44|137.42|136.92|136.4|135.9|629
1737090000000|2025-01-17 05:00:00|136.95|136.45|137.14|136.64|137.52|137.02|136.32|135.82|696
1737090300000|2025-01-17 05:05:00|137.13|136.63|138.04|137.54|138.06|137.56|136.93|136.43|730
1737090600000|2025-01-17 05:10:00|138.05|137.55|138.95|138.45|139.62|139.12|137.81|137.31|708
1737090900000|2025-01-17 05:15:00|138.96|138.46|139.38|138.88|139.77|139.27|138.14|137.64|807
1737091200000|2025-01-17 05:20:00|139.35|138.85|139.85|139.35|140.02|139.52|139.13|138.63|748
1737091500000|2025-01-17 05:25:00|139.87|139.37|139.78|139.28|140.21|139.71|139.46|138.96|684
1737091800000|2025-01-17 05:30:00|139.79|139.29|139.84|139.34|140.37|139.87|139.29|138.79|730
1737092100000|2025-01-17 05:35:00|139.82|139.32|139.66|139.16|139.94|139.44|139.34|138.84|737
1737092400000|2025-01-17 05:40:00|139.64|139.14|139.08|138.58|139.83|139.33|138.32|137.82|763
1737092700000|2025-01-17 05:45:00|139.07|138.57|140.87|140.37|141.02|140.52|139.04|138.54|788
1737093000000|2025-01-17 05:50:00|140.88|140.38|140.04|139.54|141.13|140.63|139.82|139.32|763
1737093300000|2025-01-17 05:55:00|140.09|139.59|138.78|138.28|140.11|139.61|138.52|138.02|793
1737093600000|2025-01-17 06:00:00|138.79|138.29|139.17|138.67|139.37|138.87|138.45|137.95|724
1737093900000|2025-01-17 06:05:00|139.2|138.7|138.94|138.44|139.36|138.86|138.57|138.07|631
1737094200000|2025-01-17 06:10:00|138.9|138.4|139.06|138.56|139.84|139.34|138.63|138.13|686
1737094500000|2025-01-17 06:15:00|139.07|138.57|138.81|138.31|139.24|138.74|138.36|137.86|594
1737094800000|2025-01-17 06:20:00|138.82|138.32|139.09|138.59|139.25|138.75|138.6|138.1|597
1737095100000|2025-01-17 06:25:00|139.1|138.6|139.75|139.25|139.82|139.32|139.09|138.59|567
1737095400000|2025-01-17 06:30:00|139.74|139.24|138.68|138.18|139.84|139.34|138.66|138.16|659
1737095700000|2025-01-17 06:35:00|138.75|138.25|139.08|138.58|139.09|138.59|138.61|138.11|507
1737096000000|2025-01-17 06:40:00|139.09|138.59|139.57|139.07|139.77|139.27|139.08|138.58|511
1737096300000|2025-01-17 06:45:00|139.55|139.05|140.07|139.57|140.66|140.16|139.55|139.05|667
1737096600000|2025-01-17 06:50:00|140.09|139.59|140.44|139.94|140.76|140.26|140.05|139.55|625
1737096900000|2025-01-17 06:55:00|140.45|139.95|140.37|139.87|140.69|140.19|140.14|139.64|556
1737097200000|2025-01-17 07:00:00|140.36|139.86|140.32|139.82|140.51|140.01|139.7|139.2|747
1737097500000|2025-01-17 07:05:00|140.3|139.8|140.37|139.87|140.84|140.34|139.97|139.47|592
1737097800000|2025-01-17 07:10:00|140.38|139.88|140.71|140.21|141.37|140.87|140.37|139.87|728
1737098100000|2025-01-17 07:15:00|140.7|140.2|140.78|140.28|141.05|140.55|140.49|139.99|554
1737098400000|2025-01-17 07:20:00|140.79|140.29|140.26|139.76|140.88|140.38|140.01|139.51|474
1737098700000|2025-01-17 07:25:00|140.24|139.74|139.3|138.8|140.46|139.96|139.1|138.6|646
1737099000000|2025-01-17 07:30:00|139.31|138.81|139.19|138.69|139.87|139.37|139.02|138.52|681
1737099300000|2025-01-17 07:35:00|139.2|138.7|138.99|138.49|139.3|138.8|138.69|138.19|582
1737099600000|2025-01-17 07:40:00|139|138.5|139.04|138.54|139.41|138.91|139|138.5|524
1737099900000|2025-01-17 07:45:00|139.05|138.55|139.3|138.8|139.6|139.1|139.03|138.53|455
1737100200000|2025-01-17 07:50:00|139.27|138.77|138.24|137.74|139.33|138.83|138.24|137.74|465
1737100500000|2025-01-17 07:55:00|138.23|137.73|138.2|137.7|138.71|138.21|138.09|137.59|562
1737100800000|2025-01-17 08:00:00|138.13|137.63|138.5|138|138.87|138.37|137.96|137.46|594
1737101100000|2025-01-17 08:05:00|138.52|138.02|138.68|138.18|139.3|138.8|138.51|138.01|561
1737101400000|2025-01-17 08:10:00|138.71|138.21|137.73|137.23|138.79|138.29|136.85|136.35|686
1737101700000|2025-01-17 08:15:00|137.74|137.24|137.27|136.77|137.96|137.46|137.18|136.68|686
1737102000000|2025-01-17 08:20:00|137.25|136.75|136.69|136.19|137.43|136.93|136.59|136.09|548
1737102300000|2025-01-17 08:25:00|136.7|136.2|137.06|136.56|137.19|136.69|136.62|136.12|710
1737102600000|2025-01-17 08:30:00|137.08|136.58|137.45|136.95|137.71|137.21|136.69|136.19|629
1737102900000|2025-01-17 08:35:00|137.49|136.99|135.86|135.36|137.49|136.99|135.63|135.13|770
1737103200000|2025-01-17 08:40:00|135.82|135.32|136.07|135.57|136.29|135.79|135.3|134.8|632
1737103500000|2025-01-17 08:45:00|136.08|135.58|136.92|136.42|137|136.5|136.05|135.55|584
1737103800000|2025-01-17 08:50:00|136.91|136.41|136.21|135.71|136.91|136.41|136.16|135.66|571
1737104100000|2025-01-17 08:55:00|136.2|135.7|136.96|136.46|137.14|136.64|136.18|135.68|549
1737104400000|2025-01-17 09:00:00|136.97|136.47|137.16|136.66|137.45|136.95|136.8|136.3|552
1737104700000|2025-01-17 09:05:00|137.15|136.65|137.17|136.67|137.35|136.85|136.99|136.49|569
1737105000000|2025-01-17 09:10:00|137.19|136.69|137.62|137.12|137.76|137.26|136.95|136.45|559
1737105300000|2025-01-17 09:15:00|137.65|137.15|136.71|136.21|137.68|137.18|136.35|135.85|550
1737105600000|2025-01-17 09:20:00|136.7|136.2|136.93|136.43|136.95|136.45|136.68|136.18|429
1737105900000|2025-01-17 09:25:00|136.92|136.42|138.2|137.7|138.2|137.7|136.79|136.29|496
1737106200000|2025-01-17 09:30:00|138.17|137.67|138.35|137.85|138.35|137.85|137.91|137.41|554
1737106500000|2025-01-17 09:35:00|138.34|137.84|138.79|138.29|138.93|138.43|138.12|137.62|562
1737106800000|2025-01-17 09:40:00|138.77|138.27|138.51|138.01|139|138.5|138.36|137.86|596
1737107100000|2025-01-17 09:45:00|138.52|138.02|138.25|137.75|138.97|138.47|138.2|137.7|534
1737107400000|2025-01-17 09:50:00|138.27|137.77|138.18|137.68|138.49|137.99|138.1|137.6|489
1737107700000|2025-01-17 09:55:00|138.17|137.67|138.01|137.51|138.19|137.69|137.84|137.34|468
1737108000000|2025-01-17 10:00:00|137.97|137.47|138.1|137.6|138.43|137.93|137.96|137.46|336
1737108300000|2025-01-17 10:05:00|138.09|137.59|138.01|137.51|138.32|137.82|137.98|137.48|420
1737108600000|2025-01-17 10:10:00|138|137.5|137.84|137.34|138.03|137.53|137.61|137.11|551
1737108900000|2025-01-17 10:15:00|137.83|137.33|138.46|137.96|138.46|137.96|137.77|137.27|492
1737109200000|2025-01-17 10:20:00|138.47|137.97|138.85|138.35|139.01|138.51|138.3|137.8|498
1737109500000|2025-01-17 10:25:00|138.86|138.36|138.29|137.79|138.86|138.36|138.24|137.74|382
1737109800000|2025-01-17 10:30:00|138.28|137.78|137.94|137.44|138.33|137.83|137.72|137.22|432
1737110100000|2025-01-17 10:35:00|137.93|137.43|138.39|137.89|138.4|137.9|137.87|137.37|455
1737110400000|2025-01-17 10:40:00|138.38|137.88|138.16|137.66|138.73|138.23|138.12|137.62|487
1737110700000|2025-01-17 10:45:00|138.15|137.65|138|137.5|138.15|137.65|137.67|137.17|485
1737111000000|2025-01-17 10:50:00|137.97|137.47|138.14|137.64|138.25|137.75|137.93|137.43|441
1737111300000|2025-01-17 10:55:00|138.13|137.63|138.16|137.66|138.16|137.66|137.88|137.38|384
1737111600000|2025-01-17 11:00:00|138.15|137.65|137.8|137.3|138.45|137.95|137.67|137.17|530
1737111900000|2025-01-17 11:05:00|137.78|137.28|137.92|137.42|138.35|137.85|137.68|137.18|472
1737112200000|2025-01-17 11:10:00|137.94|137.44|137.82|137.32|138.28|137.78|137.8|137.3|427
1737112500000|2025-01-17 11:15:00|137.84|137.34|138.46|137.96|138.59|138.09|137.69|137.19|529
1737112800000|2025-01-17 11:20:00|138.45|137.95|137.71|137.21|138.47|137.97|137.6|137.1|438
1737113100000|2025-01-17 11:25:00|137.7|137.2|137.33|136.83|137.79|137.29|137.21|136.71|504
1737113400000|2025-01-17 11:30:00|137.34|136.84|137.46|136.96|137.92|137.42|137.29|136.79|532
1737113700000|2025-01-17 11:35:00|137.44|136.94|137.38|136.88|137.62|137.12|137.05|136.55|440
1737114000000|2025-01-17 11:40:00|137.39|136.89|137.64|137.14|137.78|137.28|137.26|136.76|362
1737114300000|2025-01-17 11:45:00|137.68|137.18|138.07|137.57|138.15|137.65|137.61|137.11|430
1737114600000|2025-01-17 11:50:00|138.05|137.55|137.65|137.15|138.07|137.57|137.57|137.07|434
1737114900000|2025-01-17 11:55:00|137.67|137.17|137.31|136.81|137.82|137.32|137.24|136.74|494
1737115200000|2025-01-17 12:00:00|137.3|136.8|136.96|136.46|137.51|137.01|136.53|136.03|561
1737115500000|2025-01-17 12:05:00|136.95|136.45|136.67|136.17|136.96|136.46|136.54|136.04|509
1737115800000|2025-01-17 12:10:00|136.68|136.18|137.97|137.47|138.11|137.61|136.68|136.18|493
1737116100000|2025-01-17 12:15:00|137.96|137.46|137.79|137.29|138.31|137.81|137.7|137.2|502
1737116400000|2025-01-17 12:20:00|137.78|137.28|137.72|137.22|138.01|137.51|137.48|136.98|482
1737116700000|2025-01-17 12:25:00|137.71|137.21|137.33|136.83|138.02|137.52|137.17|136.67|501
1737117000000|2025-01-17 12:30:00|137.34|136.84|136.45|135.95|137.47|136.97|136.38|135.88|448
1737117300000|2025-01-17 12:35:00|136.42|135.92|136.15|135.65|136.61|136.11|136.04|135.54|542
1737117600000|2025-01-17 12:40:00|136.11|135.61|135.84|135.34|136.22|135.72|135.43|134.93|638
1737117900000|2025-01-17 12:45:00|135.85|135.35|135.96|135.46|136.28|135.78|135.69|135.19|554
1737118200000|2025-01-17 12:50:00|135.91|135.41|136.1|135.6|136.37|135.87|135.82|135.32|439
1737118500000|2025-01-17 12:55:00|136.07|135.57|135.84|135.34|136.12|135.62|135.43|134.93|545
1737118800000|2025-01-17 13:00:00|135.86|135.36|135.82|135.32|136.36|135.86|135.77|135.27|522
1737119100000|2025-01-17 13:05:00|135.81|135.31|135.57|135.07|135.82|135.32|135.43|134.93|474
1737119400000|2025-01-17 13:10:00|135.59|135.09|135.65|135.15|135.98|135.48|135.54|135.04|456
1737119700000|2025-01-17 13:15:00|135.64|135.14|134.44|133.94|135.99|135.49|134.33|133.83|571
1737120000000|2025-01-17 13:20:00|134.45|133.95|135.24|134.74|135.3|134.8|134.19|133.69|504
1737120300000|2025-01-17 13:25:00|135.25|134.75|135.54|135.04|135.59|135.09|135.18|134.68|472
1737120600000|2025-01-17 13:30:00|135.55|135.05|134.51|134.01|135.56|135.06|134.48|133.98|524
1737120900000|2025-01-17 13:35:00|134.5|134|133.71|133.21|134.64|134.14|133.64|133.14|617
1737121200000|2025-01-17 13:40:00|133.7|133.2|134.25|133.75|134.55|134.05|133.69|133.19|574
1737121500000|2025-01-17 13:45:00|134.24|133.74|134.01|133.51|134.62|134.12|133.97|133.47|478
1737121800000|2025-01-17 13:50:00|134.02|133.52|134.34|133.84|134.57|134.07|134.02|133.52|412
1737122100000|2025-01-17 13:55:00|134.33|133.83|134.34|133.84|134.56|134.06|134.22|133.72|464
1737122400000|2025-01-17 14:00:00|134.33|133.83|134.49|133.99|135|134.5|134.33|133.83|622
1737122700000|2025-01-17 14:05:00|134.5|134|134.93|134.43|135.05|134.55|134.49|133.99|564
1737123000000|2025-01-17 14:10:00|134.92|134.42|134.72|134.22|135.09|134.59|134.69|134.19|575
1737123300000|2025-01-17 14:15:00|134.76|134.26|135.1|134.6|135.29|134.79|134.69|134.19|604
1737123600000|2025-01-17 14:20:00|135.08|134.58|135.09|134.59|135.32|134.82|134.87|134.37|419
1737123900000|2025-01-17 14:25:00|135.1|134.6|135.03|134.53|135.41|134.91|134.88|134.38|404
1737124200000|2025-01-17 14:30:00|135.04|134.54|134.93|134.43|135.52|135.02|134.47|133.97|699
1737124500000|2025-01-17 14:35:00|134.96|134.46|134.53|134.03|135.34|134.84|134.37|133.87|745
1737124800000|2025-01-17 14:40:00|134.54|134.04|133.98|133.48|134.59|134.09|133.82|133.32|659
1737125100000|2025-01-17 14:45:00|133.97|133.47|134.31|133.81|134.84|134.34|133.97|133.47|684
1737125400000|2025-01-17 14:50:00|134.32|133.82|134.29|133.79|134.57|134.07|134.15|133.65|593
1737125700000|2025-01-17 14:55:00|134.28|133.78|134.13|133.63|134.86|134.36|134.02|133.52|551
1737126000000|2025-01-17 15:00:00|134.14|133.64|134.9|134.4|134.98|134.48|134.14|133.64|595
1737126300000|2025-01-17 15:05:00|134.89|134.39|136.03|135.53|136.06|135.56|134.84|134.34|592
1737126600000|2025-01-17 15:10:00|136.04|135.54|135.8|135.3|136.7|136.2|135.42|134.92|676
1737126900000|2025-01-17 15:15:00|135.79|135.29|135.37|134.87|136.11|135.61|135.35|134.85|508
1737127200000|2025-01-17 15:20:00|135.38|134.88|134.27|133.77|135.41|134.91|134.17|133.67|657
1737127500000|2025-01-17 15:25:00|134.3|133.8|134.49|133.99|134.56|134.06|133.53|133.03|760
1737127800000|2025-01-17 15:30:00|134.51|134.01|134.3|133.8|135.02|134.52|134|133.5|618
1737128100000|2025-01-17 15:35:00|134.26|133.76|134.72|134.22|134.77|134.27|134.07|133.57|568
1737128400000|2025-01-17 15:40:00|134.71|134.21|134.97|134.47|135.38|134.88|134.65|134.15|589
1737128700000|2025-01-17 15:45:00|135|134.5|135.21|134.71|135.45|134.95|134.98|134.48|542
1737129000000|2025-01-17 15:50:00|135.2|134.7|134.99|134.49|135.24|134.74|134.76|134.26|462
1737129300000|2025-01-17 15:55:00|135|134.5|135.12|134.62|135.3|134.8|134.82|134.32|371
1737129600000|2025-01-17 16:00:00|135.11|134.61|135.23|134.73|135.39|134.89|134.93|134.43|505
1737129900000|2025-01-17 16:05:00|135.22|134.72|135.48|134.98|135.78|135.28|135.22|134.72|478
1737130200000|2025-01-17 16:10:00|135.49|134.99|136.03|135.53|136.88|136.38|135.45|134.95|541
1737130500000|2025-01-17 16:15:00|136.02|135.52|136.72|136.22|137.04|136.54|135.83|135.33|616
1737130800000|2025-01-17 16:20:00|136.74|136.24|136.11|135.61|136.95|136.45|135.74|135.24|560
1737131100000|2025-01-17 16:25:00|136.16|135.66|135.84|135.34|136.35|135.85|135.72|135.22|510
1737131400000|2025-01-17 16:30:00|135.85|135.35|136.09|135.59|136.19|135.69|135.6|135.1|554
1737131700000|2025-01-17 16:35:00|136.07|135.57|135.96|135.46|136.08|135.58|135.5|135|476
1737132000000|2025-01-17 16:40:00|135.95|135.45|135.88|135.38|136.13|135.63|135.82|135.32|484
1737132300000|2025-01-17 16:45:00|135.89|135.39|137.16|136.66|137.23|136.73|135.89|135.39|669
1737132600000|2025-01-17 16:50:00|137.14|136.64|136.87|136.37|137.62|137.12|136.87|136.37|612
1737132900000|2025-01-17 16:55:00|136.91|136.41|136.82|136.32|137.05|136.55|136.43|135.93|588
1737133200000|2025-01-17 17:00:00|136.8|136.3|136.46|135.96|136.83|136.33|136.19|135.69|566
1737133500000|2025-01-17 17:05:00|136.47|135.97|136.42|135.92|136.55|136.05|135.87|135.37|523
1737133800000|2025-01-17 17:10:00|136.43|135.93|136.5|136|136.8|136.3|136.41|135.91|532
1737134100000|2025-01-17 17:15:00|136.51|136.01|136.69|136.19|136.86|136.36|136.29|135.79|557
1737134400000|2025-01-17 17:20:00|136.66|136.16|136.71|136.21|137.11|136.61|136.63|136.13|445
1737134700000|2025-01-17 17:25:00|136.7|136.2|136.69|136.19|137.23|136.73|136.62|136.12|541
1737135000000|2025-01-17 17:30:00|136.68|136.18|135.99|135.49|136.77|136.27|135.77|135.27|545
1737135300000|2025-01-17 17:35:00|136|135.5|136.06|135.56|136.13|135.63|135.32|134.82|598
1737135600000|2025-01-17 17:40:00|136.07|135.57|137|136.5|137.01|136.51|136.03|135.53|558
1737135900000|2025-01-17 17:45:00|137.01|136.51|136.86|136.36|137.31|136.81|136.8|136.3|670
1737136200000|2025-01-17 17:50:00|136.87|136.37|136.95|136.45|136.95|136.45|136.42|135.92|585
1737136500000|2025-01-17 17:55:00|136.97|136.47|136.84|136.34|136.98|136.48|136.6|136.1|528
1737136800000|2025-01-17 18:00:00|136.83|136.33|136.42|135.92|137|136.5|136.23|135.73|506
1737137100000|2025-01-17 18:05:00|136.43|135.93|136.3|135.8|136.49|135.99|136.04|135.54|494
1737137400000|2025-01-17 18:10:00|136.31|135.81|136.2|135.7|136.37|135.87|135.87|135.37|425
1737137700000|2025-01-17 18:15:00|136.21|135.71|136.16|135.66|136.38|135.88|135.81|135.31|570
1737138000000|2025-01-17 18:20:00|136.1|135.6|136.06|135.56|136.28|135.78|135.89|135.39|534
1737138300000|2025-01-17 18:25:00|136.07|135.57|135.75|135.25|136.52|136.02|135.71|135.21|480
1737138600000|2025-01-17 18:30:00|135.77|135.27|136.14|135.64|136.15|135.65|135.57|135.07|528
1737138900000|2025-01-17 18:35:00|136.15|135.65|135.74|135.24|136.31|135.81|135.67|135.17|515
1737139200000|2025-01-17 18:40:00|135.73|135.23|135.98|135.48|136.11|135.61|135.73|135.23|516
1737139500000|2025-01-17 18:45:00|135.99|135.49|135.72|135.22|136.08|135.58|135.67|135.17|561
1737139800000|2025-01-17 18:50:00|135.7|135.2|135.58|135.08|135.73|135.23|135.42|134.92|486
1737140100000|2025-01-17 18:55:00|135.59|135.09|134.69|134.19|135.59|135.09|134.58|134.08|469
1737140400000|2025-01-17 19:00:00|134.71|134.21|135.45|134.95|135.45|134.95|134.71|134.21|482
1737140700000|2025-01-17 19:05:00|135.43|134.93|135.16|134.66|135.53|135.03|135.11|134.61|413
1737141000000|2025-01-17 19:10:00|135.15|134.65|135.58|135.08|135.72|135.22|135.09|134.59|459
1737141300000|2025-01-17 19:15:00|135.57|135.07|136.02|135.52|136.1|135.6|135.39|134.89|446
1737141600000|2025-01-17 19:20:00|136|135.5|135.86|135.36|136.02|135.52|135.45|134.95|519
1737141900000|2025-01-17 19:25:00|135.85|135.35|135.7|135.2|135.93|135.43|135.63|135.13|427
1737142200000|2025-01-17 19:30:00|135.71|135.21|135.41|134.91|135.71|135.21|135.22|134.72|512
1737142500000|2025-01-17 19:35:00|135.42|134.92|135.92|135.42|136.47|135.97|135.41|134.91|404
1737142800000|2025-01-17 19:40:00|135.95|135.45|135.89|135.39|136|135.5|135.72|135.22|320
1737143100000|2025-01-17 19:45:00|135.9|135.4|136.04|135.54|136.07|135.57|135.86|135.36|327
1737143400000|2025-01-17 19:50:00|136.05|135.55|136.15|135.65|136.44|135.94|135.91|135.41|432
1737143700000|2025-01-17 19:55:00|136.16|135.66|136.35|135.85|136.38|135.88|136.12|135.62|332
1737144000000|2025-01-17 20:00:00|136.34|135.84|136.49|135.99|136.69|136.19|136.09|135.59|459
1737144300000|2025-01-17 20:05:00|136.48|135.98|136.91|136.41|136.94|136.44|136.46|135.96|428
1737144600000|2025-01-17 20:10:00|136.92|136.42|137.08|136.58|137.19|136.69|136.66|136.16|424
1737144900000|2025-01-17 20:15:00|137.09|136.59|137.78|137.28|137.86|137.36|137.09|136.59|604
1737145200000|2025-01-17 20:20:00|137.79|137.29|137.23|136.73|138.03|137.53|137.21|136.71|568
1737145500000|2025-01-17 20:25:00|137.25|136.75|137.23|136.73|137.58|137.08|137.12|136.62|532
1737145800000|2025-01-17 20:30:00|137.22|136.72|137.35|136.85|137.74|137.24|137.16|136.66|615
1737146100000|2025-01-17 20:35:00|137.37|136.87|136.88|136.38|137.41|136.91|136.87|136.37|368
1737146400000|2025-01-17 20:40:00|136.86|136.36|136.58|136.08|137.11|136.61|136.56|136.06|425
1737146700000|2025-01-17 20:45:00|136.59|136.09|136.95|136.45|137.11|136.61|136.59|136.09|535
1737147000000|2025-01-17 20:50:00|136.94|136.44|137.17|136.67|137.22|136.72|136.73|136.23|592
1737147300000|2025-01-17 20:55:00|137.15|136.65|137.27|136.77|137.68|137.18|137.1|136.6|455
1737147600000|2025-01-17 21:00:00|137.26|136.76|137.54|137.04|137.83|137.33|137.24|136.74|467
1737147900000|2025-01-17 21:05:00|137.53|137.03|137.18|136.68|137.56|137.06|137.11|136.61|303
1737148200000|2025-01-17 21:10:00|137.19|136.69|137.32|136.82|137.52|137.02|137.18|136.68|278
1737148500000|2025-01-17 21:15:00|137.31|136.81|137.9|137.4|137.91|137.41|137.28|136.78|268
1737148800000|2025-01-17 21:20:00|137.89|137.39|137.81|137.31|138.06|137.56|137.71|137.21|205
1737149100000|2025-01-17 21:25:00|137.85|137.35|138.19|137.69|138.3|137.8|137.84|137.34|219
1737149400000|2025-01-17 21:30:00|138.17|137.67|137.64|137.14|138.17|137.67|137.63|137.13|231
1737149700000|2025-01-17 21:35:00|137.63|137.13|137.38|136.88|137.76|137.26|137.23|136.73|298
1737150000000|2025-01-17 21:40:00|137.39|136.89|138.01|137.51|138.04|137.54|137.3|136.8|307
1737150300000|2025-01-17 21:45:00|138|137.5|138.31|137.81|138.39|137.89|137.95|137.45|307
1737150600000|2025-01-17 21:50:00|138.3|137.8|138.22|137.72|138.41|137.91|137.89|137.39|360
1737150900000|2025-01-17 21:55:00|138.23|137.73|137.93|137.43|138.23|137.73|137.9|137.4|176
1737187200000|2025-01-18 08:00:00|125.41|124.91|124.75|124.25|125.44|124.94|124.48|123.98|505
1737187500000|2025-01-18 08:05:00|124.76|124.26|124.03|123.53|125.17|124.67|123.75|123.25|624
1737187800000|2025-01-18 08:10:00|124.02|123.52|125.31|124.81|125.32|124.82|123.87|123.37|660
1737188100000|2025-01-18 08:15:00|125.32|124.82|125.24|124.74|125.88|125.38|125.19|124.69|571
1737188400000|2025-01-18 08:20:00|125.23|124.73|125.14|124.64|125.28|124.78|124.51|124.01|592
1737188700000|2025-01-18 08:25:00|125.13|124.63|126.17|125.67|126.17|125.67|125.11|124.61|430
1737189000000|2025-01-18 08:30:00|126.16|125.66|126.34|125.84|126.74|126.24|126.01|125.51|553
1737189300000|2025-01-18 08:35:00|126.33|125.83|126.77|126.27|126.82|126.32|126.31|125.81|472
1737189600000|2025-01-18 08:40:00|126.79|126.29|126.79|126.29|126.99|126.49|126.31|125.81|427
1737189900000|2025-01-18 08:45:00|126.78|126.28|127.06|126.56|127.28|126.78|126.64|126.14|380
1737190200000|2025-01-18 08:50:00|127.07|126.57|127.16|126.66|127.17|126.67|126.63|126.13|373
1737190500000|2025-01-18 08:55:00|127.18|126.68|127.18|126.68|127.46|126.96|126.99|126.49|362
1737190800000|2025-01-18 09:00:00|127.21|126.71|127.29|126.79|127.58|127.08|126.96|126.46|391
1737191100000|2025-01-18 09:05:00|127.3|126.8|126.89|126.39|127.3|126.8|126.77|126.27|426
1737191400000|2025-01-18 09:10:00|126.91|126.41|126.67|126.17|126.92|126.42|126.47|125.97|390
1737191700000|2025-01-18 09:15:00|126.68|126.18|127.52|127.02|127.56|127.06|126.68|126.18|428
1737192000000|2025-01-18 09:20:00|127.53|127.03|126.64|126.14|127.53|127.03|126.55|126.05|340
1737192300000|2025-01-18 09:25:00|126.65|126.15|126.9|126.4|127.29|126.79|126.64|126.14|361
1737192600000|2025-01-18 09:30:00|126.91|126.41|126.28|125.78|126.91|126.41|126.2|125.7|399
1737192900000|2025-01-18 09:35:00|126.27|125.77|125.84|125.34|126.34|125.84|125.73|125.23|409
1737193200000|2025-01-18 09:40:00|125.85|125.35|126.17|125.67|126.24|125.74|125.84|125.34|417
1737193500000|2025-01-18 09:45:00|126.19|125.69|126.59|126.09|126.64|126.14|126.16|125.66|468
1737193800000|2025-01-18 09:50:00|126.6|126.1|126.97|126.47|127.14|126.64|126.55|126.05|340
1737194100000|2025-01-18 09:55:00|126.99|126.49|127.3|126.8|127.39|126.89|126.79|126.29|378
1737194400000|2025-01-18 10:00:00|127.28|126.78|127.36|126.86|127.49|126.99|127.13|126.63|386
1737194700000|2025-01-18 10:05:00|127.35|126.85|127.08|126.58|127.39|126.89|127.07|126.57|406
1737195000000|2025-01-18 10:10:00|127.09|126.59|126.47|125.97|127.1|126.6|126.31|125.81|479
1737195300000|2025-01-18 10:15:00|126.46|125.96|126.15|125.65|126.59|126.09|126.13|125.63|543
1737195600000|2025-01-18 10:20:00|126.14|125.64|125.86|125.36|126.15|125.65|125.65|125.15|514
1737195900000|2025-01-18 10:25:00|125.87|125.37|126.04|125.54|126.36|125.86|125.78|125.28|401
1737196200000|2025-01-18 10:30:00|126.03|125.53|126.22|125.72|126.22|125.72|125.75|125.25|481
1737196500000|2025-01-18 10:35:00|126.21|125.71|124.93|124.43|126.35|125.85|124.9|124.4|527
1737196800000|2025-01-18 10:40:00|124.94|124.44|125.58|125.08|125.76|125.26|124.7|124.2|585
1737197100000|2025-01-18 10:45:00|125.57|125.07|126.05|125.55|126.07|125.57|125.2|124.7|619
1737197400000|2025-01-18 10:50:00|126.04|125.54|126.48|125.98|126.57|126.07|126.04|125.54|502
1737197700000|2025-01-18 10:55:00|126.47|125.97|126.07|125.57|126.62|126.12|126.01|125.51|465
1737198000000|2025-01-18 11:00:00|126.08|125.58|126.27|125.77|126.32|125.82|125.77|125.27|471
1737198300000|2025-01-18 11:05:00|126.26|125.76|125.81|125.31|126.26|125.76|125.4|124.9|413
1737198600000|2025-01-18 11:10:00|125.99|125.49|126.04|125.54|126.24|125.74|125.82|125.32|382
1737198900000|2025-01-18 11:15:00|126.03|125.53|126.26|125.76|126.39|125.89|125.99|125.49|447
1737199200000|2025-01-18 11:20:00|126.27|125.77|126.88|126.38|126.88|126.38|126.16|125.66|442
1737199500000|2025-01-18 11:25:00|126.84|126.34|126.93|126.43|127.19|126.69|126.78|126.28|491
1737199800000|2025-01-18 11:30:00|126.91|126.41|126.76|126.26|126.95|126.45|126.64|126.14|412
1737200100000|2025-01-18 11:35:00|126.77|126.27|127.15|126.65|127.2|126.7|126.6|126.1|373
1737200400000|2025-01-18 11:40:00|127.14|126.64|127.52|127.02|127.81|127.31|127.02|126.52|487
1737200700000|2025-01-18 11:45:00|127.53|127.03|127.13|126.63|127.53|127.03|127.03|126.53|493
1737201000000|2025-01-18 11:50:00|127.12|126.62|127.37|126.87|127.37|126.87|127.01|126.51|397
1737201300000|2025-01-18 11:55:00|127.38|126.88|127.88|127.38|127.93|127.43|127.38|126.88|404
1737201600000|2025-01-18 12:00:00|127.87|127.37|127.61|127.11|127.87|127.37|127.22|126.72|481
1737201900000|2025-01-18 12:05:00|127.62|127.12|128.15|127.65|128.52|128.02|127.57|127.07|408
1737202200000|2025-01-18 12:10:00|128.16|127.66|127.7|127.2|128.27|127.77|127.66|127.16|525
1737202500000|2025-01-18 12:15:00|127.74|127.24|127.53|127.03|127.99|127.49|127.44|126.94|424
1737202800000|2025-01-18 12:20:00|127.52|127.02|127.63|127.13|127.74|127.24|127.39|126.89|378
1737203100000|2025-01-18 12:25:00|127.64|127.14|126.88|126.38|127.67|127.17|126.87|126.37|350
1737203400000|2025-01-18 12:30:00|126.89|126.39|126.38|125.88|127.21|126.71|126.38|125.88|441
1737203700000|2025-01-18 12:35:00|126.39|125.89|126.59|126.09|126.59|126.09|126.33|125.83|377
1737204000000|2025-01-18 12:40:00|126.61|126.11|126.62|126.12|126.87|126.37|126.49|125.99|315
1737204300000|2025-01-18 12:45:00|126.61|126.11|126.83|126.33|126.85|126.35|126.39|125.89|363
1737204600000|2025-01-18 12:50:00|126.82|126.32|127.09|126.59|127.12|126.62|126.82|126.32|358
1737204900000|2025-01-18 12:55:00|127.1|126.6|127.04|126.54|127.24|126.74|126.94|126.44|348
1737205200000|2025-01-18 13:00:00|127.03|126.53|127.14|126.64|127.32|126.82|126.91|126.41|423
1737205500000|2025-01-18 13:05:00|127.15|126.65|126.66|126.16|127.15|126.65|126.54|126.04|460
1737205800000|2025-01-18 13:10:00|126.65|126.15|127.04|126.54|127.33|126.83|126.65|126.15|385
1737206100000|2025-01-18 13:15:00|127.03|126.53|127.31|126.81|127.36|126.86|126.8|126.3|342
1737206400000|2025-01-18 13:20:00|127.32|126.82|127.6|127.1|127.76|127.26|127.31|126.81|350
1737206700000|2025-01-18 13:25:00|127.61|127.11|127.92|127.42|128.02|127.52|127.6|127.1|340
1737207000000|2025-01-18 13:30:00|127.93|127.43|128.33|127.83|128.55|128.05|127.67|127.17|564
1737207300000|2025-01-18 13:35:00|128.34|127.84|128.96|128.46|129.1|128.6|128.34|127.84|526
1737207600000|2025-01-18 13:40:00|128.97|128.47|129.96|129.46|129.98|129.48|128.72|128.22|582
1737207900000|2025-01-18 13:45:00|129.94|129.44|129.32|128.82|129.99|129.49|129.12|128.62|570
1737208200000|2025-01-18 13:50:00|129.33|128.83|129.01|128.51|129.36|128.86|128.95|128.45|499
1737208500000|2025-01-18 13:55:00|128.99|128.49|130.42|129.92|130.43|129.93|128.92|128.42|534
1737208800000|2025-01-18 14:00:00|130.4|129.9|130|129.5|130.42|129.92|129.81|129.31|517
1737209100000|2025-01-18 14:05:00|129.99|129.49|129.98|129.48|130.54|130.04|129.88|129.38|481
1737209400000|2025-01-18 14:10:00|129.97|129.47|129.45|128.95|129.98|129.48|129.3|128.8|472
1737209700000|2025-01-18 14:15:00|129.44|128.94|129.07|128.57|129.44|128.94|128.79|128.29|421
1737210000000|2025-01-18 14:20:00|129.04|128.54|128.58|128.08|129.11|128.61|128.53|128.03|404
1737210300000|2025-01-18 14:25:00|128.56|128.06|128.52|128.02|128.76|128.26|128.35|127.85|358
1737210600000|2025-01-18 14:30:00|128.53|128.03|128.03|127.53|128.7|128.2|127.97|127.47|409
1737210900000|2025-01-18 14:35:00|128.02|127.52|128.26|127.76|128.62|128.12|127.77|127.27|568
1737211200000|2025-01-18 14:40:00|128.27|127.77|128.12|127.62|128.45|127.95|127.98|127.48|405
1737211500000|2025-01-18 14:45:00|128.11|127.61|128.48|127.98|128.62|128.12|128|127.5|365
1737211800000|2025-01-18 14:50:00|128.47|127.97|128|127.5|128.47|127.97|127.71|127.21|372
1737212100000|2025-01-18 14:55:00|127.99|127.49|127.76|127.26|128.01|127.51|127.65|127.15|322
1737212400000|2025-01-18 15:00:00|127.77|127.27|127.14|126.64|127.9|127.4|126.91|126.41|521
1737212700000|2025-01-18 15:05:00|127.13|126.63|127.49|126.99|127.57|127.07|127.05|126.55|359
1737213000000|2025-01-18 15:10:00|127.48|126.98|127.73|127.23|127.9|127.4|127.39|126.89|347
1737213300000|2025-01-18 15:15:00|127.74|127.24|128.33|127.83|128.36|127.86|127.73|127.23|399
1737213600000|2025-01-18 15:20:00|128.34|127.84|128.22|127.72|128.64|128.14|127.93|127.43|459
1737213900000|2025-01-18 15:25:00|128.23|127.73|128.29|127.79|128.54|128.04|128.23|127.73|365
1737214200000|2025-01-18 15:30:00|128.3|127.8|128.12|127.62|128.6|128.1|127.88|127.38|506
1737214500000|2025-01-18 15:35:00|128.13|127.63|128.07|127.57|128.44|127.94|128.06|127.56|390
1737214800000|2025-01-18 15:40:00|128.06|127.56|127.61|127.11|128.15|127.65|127.34|126.84|509
1737215100000|2025-01-18 15:45:00|127.62|127.12|127.22|126.72|127.76|127.26|127.1|126.6|426
1737215400000|2025-01-18 15:50:00|127.24|126.74|127.5|127|127.6|127.1|126.93|126.43|535
1737215700000|2025-01-18 15:55:00|127.51|127.01|126.44|125.94|127.51|127.01|126.4|125.9|515
1737216000000|2025-01-18 16:00:00|126.45|125.95|126.26|125.76|126.93|126.43|125.89|125.39|645
1737216300000|2025-01-18 16:05:00|126.25|125.75|125.38|124.88|126.38|125.88|125.26|124.76|674
1737216600000|2025-01-18 16:10:00|125.43|124.93|125.38|124.88|125.47|124.97|124.71|124.21|633
1737216900000|2025-01-18 16:15:00|125.37|124.87|124.64|124.14|125.37|124.87|124.27|123.77|619
1737217200000|2025-01-18 16:20:00|124.66|124.16|125.68|125.18|125.81|125.31|124.39|123.89|637
1737217500000|2025-01-18 16:25:00|125.69|125.19|125.94|125.44|126.05|125.55|125.41|124.91|429
1737217800000|2025-01-18 16:30:00|125.95|125.45|125.66|125.16|126.1|125.6|125.66|125.16|418
1737218100000|2025-01-18 16:35:00|125.65|125.15|124.74|124.24|125.71|125.21|124.72|124.22|487
1737218400000|2025-01-18 16:40:00|124.73|124.23|124.93|124.43|125.08|124.58|124.51|124.01|558
1737218700000|2025-01-18 16:45:00|124.94|124.44|124.8|124.3|125.34|124.84|124.77|124.27|464
1737219000000|2025-01-18 16:50:00|124.82|124.32|124.33|123.83|125.09|124.59|124.11|123.61|499
1737219300000|2025-01-18 16:55:00|124.34|123.84|124.08|123.58|124.91|124.41|124.04|123.54|478
1737219600000|2025-01-18 17:00:00|124.07|123.57|124.9|124.4|125.12|124.62|124.04|123.54|605
1737219900000|2025-01-18 17:05:00|124.91|124.41|123.94|123.44|124.96|124.46|123.9|123.4|457
1737220200000|2025-01-18 17:10:00|123.93|123.43|124.94|124.44|125|124.5|123.87|123.37|391
1737220500000|2025-01-18 17:15:00|124.93|124.43|125.42|124.92|125.44|124.94|124.68|124.18|421
1737220800000|2025-01-18 17:20:00|125.41|124.91|124.67|124.17|125.42|124.92|124.57|124.07|438
1737221100000|2025-01-18 17:25:00|124.68|124.18|125.15|124.65|125.33|124.83|124.44|123.94|404
1737221400000|2025-01-18 17:30:00|125.16|124.66|125.58|125.08|125.62|125.12|124.93|124.43|476
1737221700000|2025-01-18 17:35:00|125.57|125.07|125.18|124.68|125.57|125.07|125.07|124.57|399
1737222000000|2025-01-18 17:40:00|125.17|124.67|124.82|124.32|125.18|124.68|124.6|124.1|342
1737222300000|2025-01-18 17:45:00|124.84|124.34|125.21|124.71|125.31|124.81|124.63|124.13|379
1737222600000|2025-01-18 17:50:00|125.2|124.7|125.02|124.52|125.23|124.73|124.8|124.3|343
1737222900000|2025-01-18 17:55:00|125.01|124.51|124.63|124.13|125.3|124.8|124.59|124.09|315
1737223200000|2025-01-18 18:00:00|124.62|124.12|125.59|125.09|125.62|125.12|124.58|124.08|407
1737223500000|2025-01-18 18:05:00|125.58|125.08|125.44|124.94|125.78|125.28|125.13|124.63|402
1737223800000|2025-01-18 18:10:00|125.45|124.95|125.83|125.33|125.85|125.35|125.41|124.91|347
1737224100000|2025-01-18 18:15:00|125.84|125.34|125.04|124.54|126.02|125.52|124.88|124.38|362
1737224400000|2025-01-18 18:20:00|125.05|124.55|125.52|125.02|125.62|125.12|124.98|124.48|366
1737224700000|2025-01-18 18:25:00|125.51|125.01|125.6|125.1|126.09|125.59|125.49|124.99|360
1737225000000|2025-01-18 18:30:00|125.61|125.11|125.39|124.89|125.96|125.46|125.39|124.89|371
1737225300000|2025-01-18 18:35:00|125.36|124.86|125.79|125.29|125.89|125.39|125.33|124.83|302
1737225600000|2025-01-18 18:40:00|125.8|125.3|125.71|125.21|125.92|125.42|125.58|125.08|262
1737225900000|2025-01-18 18:45:00|125.7|125.2|125.72|125.22|125.75|125.25|125.37|124.87|319
1737226200000|2025-01-18 18:50:00|125.73|125.23|124.7|124.2|125.79|125.29|124.7|124.2|311
1737226500000|2025-01-18 18:55:00|124.71|124.21|125.09|124.59|125.24|124.74|124.64|124.14|378
1737226800000|2025-01-18 19:00:00|125.04|124.54|125.01|124.51|125.5|125|124.95|124.45|368
1737227100000|2025-01-18 19:05:00|125.02|124.52|125.27|124.77|125.39|124.89|125.02|124.52|293
1737227400000|2025-01-18 19:10:00|125.26|124.76|125.22|124.72|125.32|124.82|124.95|124.45|293
1737227700000|2025-01-18 19:15:00|125.23|124.73|125.82|125.32|125.91|125.41|125.23|124.73|298
1737228000000|2025-01-18 19:20:00|125.83|125.33|125.72|125.22|126.09|125.59|125.62|125.12|334
1737228300000|2025-01-18 19:25:00|125.73|125.23|125.58|125.08|125.83|125.33|125.55|125.05|232
1737228600000|2025-01-18 19:30:00|125.59|125.09|125.43|124.93|125.83|125.33|125.42|124.92|271
1737228900000|2025-01-18 19:35:00|125.44|124.94|125.76|125.26|125.76|125.26|125.25|124.75|238
1737229200000|2025-01-18 19:40:00|125.77|125.27|125.77|125.27|125.92|125.42|125.62|125.12|227
1737229500000|2025-01-18 19:45:00|125.78|125.28|125.81|125.31|126.03|125.53|125.63|125.13|230
1737229800000|2025-01-18 19:50:00|125.79|125.29|126.09|125.59|126.31|125.81|125.62|125.12|235
1737230100000|2025-01-18 19:55:00|126.1|125.6|125.96|125.46|126.16|125.66|125.67|125.17|215
1737230400000|2025-01-18 20:00:00|125.95|125.45|125.61|125.11|126.09|125.59|125.58|125.08|276
1737230700000|2025-01-18 20:05:00|125.62|125.12|125.6|125.1|125.75|125.25|125.46|124.96|236
1737231000000|2025-01-18 20:10:00|125.59|125.09|125.24|124.74|125.6|125.1|125.18|124.68|214
1737231300000|2025-01-18 20:15:00|125.22|124.72|125.08|124.58|125.28|124.78|124.99|124.49|243
1737231600000|2025-01-18 20:20:00|125.07|124.57|124.67|124.17|125.07|124.57|124.65|124.15|228
1737231900000|2025-01-18 20:25:00|124.66|124.16|124.54|124.04|124.72|124.22|124.2|123.7|278
1737232200000|2025-01-18 20:30:00|124.53|124.03|124.83|124.33|124.92|124.42|124.51|124.01|276
1737232500000|2025-01-18 20:35:00|124.82|124.32|124.62|124.12|125.07|124.57|124.55|124.05|233
1737232800000|2025-01-18 20:40:00|124.63|124.13|124.41|123.91|124.65|124.15|124.28|123.78|197
1737233100000|2025-01-18 20:45:00|124.39|123.89|123.91|123.41|124.52|124.02|123.6|123.1|308
1737233400000|2025-01-18 20:50:00|123.92|123.42|123.61|123.11|124.26|123.76|123.54|123.04|283
1737233700000|2025-01-18 20:55:00|123.62|123.12|123.92|123.42|124.02|123.52|123.48|122.98|310
1737234000000|2025-01-18 21:00:00|123.93|123.43|124.33|123.83|124.33|123.83|123.93|123.43|308
1737234300000|2025-01-18 21:05:00|124.34|123.84|124.68|124.18|124.76|124.26|124.27|123.77|232
1737234600000|2025-01-18 21:10:00|124.69|124.19|124.88|124.38|124.9|124.4|124.64|124.14|211
1737234900000|2025-01-18 21:15:00|124.87|124.37|124.87|124.37|125.2|124.7|124.73|124.23|260
1737235200000|2025-01-18 21:20:00|124.88|124.38|124.63|124.13|124.94|124.44|124.55|124.05|253
1737235500000|2025-01-18 21:25:00|124.64|124.14|124.86|124.36|124.87|124.37|124.53|124.03|203
1737235800000|2025-01-18 21:30:00|124.85|124.35|124.47|123.97|124.86|124.36|124.25|123.75|276
1737236100000|2025-01-18 21:35:00|124.46|123.96|124.6|124.1|124.68|124.18|124.39|123.89|217
1737236400000|2025-01-18 21:40:00|124.59|124.09|124.34|123.84|124.62|124.12|124.31|123.81|192
1737236700000|2025-01-18 21:45:00|124.35|123.85|124.29|123.79|124.38|123.88|124.09|123.59|228
1737237000000|2025-01-18 21:50:00|124.28|123.78|124.11|123.61|124.3|123.8|124.07|123.57|200
1737237300000|2025-01-18 21:55:00|124.1|123.6|124.12|123.62|124.16|123.66|123.86|123.36|184
1737237600000|2025-01-18 22:00:00|124.11|123.61|124.06|123.56|124.27|123.77|123.92|123.42|257
1737237900000|2025-01-18 22:05:00|124.08|123.58|124.56|124.06|124.57|124.07|124.08|123.58|150
1737238200000|2025-01-18 22:10:00|124.55|124.05|124.91|124.41|124.91|124.41|124.5|124|150
1737238500000|2025-01-18 22:15:00|124.92|124.42|124.85|124.35|124.93|124.43|124.67|124.17|204
1737238800000|2025-01-18 22:20:00|124.84|124.34|124.63|124.13|124.86|124.36|124.58|124.08|97
1737239100000|2025-01-18 22:25:00|124.61|124.11|124.76|124.26|124.8|124.3|124.5|124|147
1737239400000|2025-01-18 22:30:00|124.77|124.27|124.85|124.35|125|124.5|124.76|124.26|178
1737239700000|2025-01-18 22:35:00|124.86|124.36|125.12|124.62|125.12|124.62|124.8|124.3|152
1737240000000|2025-01-18 22:40:00|125.11|124.61|124.79|124.29|125.11|124.61|124.78|124.28|109
1737240300000|2025-01-18 22:45:00|124.8|124.3|124.83|124.33|124.87|124.37|124.79|124.29|77
1737240600000|2025-01-18 22:50:00|124.82|124.32|124.93|124.43|124.93|124.43|124.8|124.3|70
1737240900000|2025-01-18 22:55:00|124.94|124.44|124.56|124.06|124.98|124.48|124.53|124.03|94
1737241200000|2025-01-18 23:00:00|124.55|124.05|124.37|123.87|124.75|124.25|124.34|123.84|182
1737241500000|2025-01-18 23:05:00|124.38|123.88|124.63|124.13|124.65|124.15|124.38|123.88|171
1737241800000|2025-01-18 23:10:00|124.62|124.12|124.31|123.81|124.62|124.12|124.3|123.8|128
1737242100000|2025-01-18 23:15:00|124.32|123.82|124.51|124.01|124.76|124.26|124.16|123.66|317
1737242400000|2025-01-18 23:20:00|124.52|124.02|124.8|124.3|125.27|124.77|124.51|124.01|318
1737242700000|2025-01-18 23:25:00|124.79|124.29|125.45|124.95|125.52|125.02|124.79|124.29|255
1737243000000|2025-01-18 23:30:00|125.46|124.96|125.51|125.01|125.98|125.48|125.42|124.92|320
1737243300000|2025-01-18 23:35:00|125.52|125.02|125.95|125.45|125.95|125.45|125.34|124.84|387
1737243600000|2025-01-18 23:40:00|125.93|125.43|126.06|125.56|126.12|125.62|125.66|125.16|405
1737243900000|2025-01-18 23:45:00|126.05|125.55|125.87|125.37|126.08|125.58|125.67|125.17|351
1737244200000|2025-01-18 23:50:00|125.86|125.36|125.9|125.4|125.92|125.42|125.56|125.06|302
1737244500000|2025-01-18 23:55:00|125.89|125.39|125.58|125.08|126.09|125.59|125.57|125.07|243
1737244800000|2025-01-19 00:00:00|125.59|125.09|125.4|124.9|125.64|125.14|125.06|124.56|427
1737245100000|2025-01-19 00:05:00|125.39|124.89|126.06|125.56|126.11|125.61|125.37|124.87|354
1737245400000|2025-01-19 00:10:00|126.05|125.55|125.59|125.09|126.05|125.55|125.44|124.94|394
1737245700000|2025-01-19 00:15:00|125.58|125.08|126.03|125.53|126.27|125.77|125.5|125|426
1737246000000|2025-01-19 00:20:00|126.04|125.54|125.89|125.39|126.12|125.62|125.85|125.35|307
1737246300000|2025-01-19 00:25:00|125.88|125.38|126.42|125.92|126.48|125.98|125.69|125.19|341
1737246600000|2025-01-19 00:30:00|126.43|125.93|126|125.5|126.56|126.06|125.94|125.44|322
1737246900000|2025-01-19 00:35:00|125.99|125.49|125.85|125.35|126.01|125.51|125.6|125.1|318
1737247200000|2025-01-19 00:40:00|125.86|125.36|125.91|125.41|126.16|125.66|125.86|125.36|292
1737247500000|2025-01-19 00:45:00|125.88|125.38|126.48|125.98|126.57|126.07|125.86|125.36|349
1737247800000|2025-01-19 00:50:00|126.46|125.96|126.59|126.09|126.77|126.27|126.33|125.83|388
1737248100000|2025-01-19 00:55:00|126.61|126.11|126.5|126|126.95|126.45|126.4|125.9|354
1737248400000|2025-01-19 01:00:00|126.51|126.01|126.56|126.06|126.71|126.21|126.14|125.64|316
1737248700000|2025-01-19 01:05:00|126.58|126.08|127.13|126.63|127.15|126.65|126.44|125.94|442
1737249000000|2025-01-19 01:10:00|127.12|126.62|127.31|126.81|127.39|126.89|127.04|126.54|404
1737249300000|2025-01-19 01:15:00|127.3|126.8|127.76|127.26|127.85|127.35|127.14|126.64|440
1737249600000|2025-01-19 01:20:00|127.75|127.25|127.63|127.13|127.79|127.29|127.27|126.77|384
1737249900000|2025-01-19 01:25:00|127.64|127.14|128.28|127.78|128.31|127.81|127.43|126.93|456
1737250200000|2025-01-19 01:30:00|128.29|127.79|128.3|127.8|128.31|127.81|127.77|127.27|474
1737250500000|2025-01-19 01:35:00|128.31|127.81|128.58|128.08|128.65|128.15|128.24|127.74|430
1737250800000|2025-01-19 01:40:00|128.59|128.09|128.66|128.16|128.82|128.32|128.34|127.84|419
1737251100000|2025-01-19 01:45:00|128.67|128.17|128.53|128.03|128.67|128.17|128.29|127.79|463
1737251400000|2025-01-19 01:50:00|128.54|128.04|128.4|127.9|128.82|128.32|128.35|127.85|369
1737251700000|2025-01-19 01:55:00|128.39|127.89|127.91|127.41|128.4|127.9|127.87|127.37|282
1737252000000|2025-01-19 02:00:00|127.88|127.38|127.69|127.19|127.89|127.39|127.6|127.1|338
1737252300000|2025-01-19 02:05:00|127.7|127.2|127.74|127.24|128.03|127.53|127.66|127.16|317
1737252600000|2025-01-19 02:10:00|127.75|127.25|127.36|126.86|127.81|127.31|127.3|126.8|231
1737252900000|2025-01-19 02:15:00|127.35|126.85|126.99|126.49|127.38|126.88|126.93|126.43|275
1737253200000|2025-01-19 02:20:00|126.97|126.47|126.89|126.39|127|126.5|126.83|126.33|265
1737253500000|2025-01-19 02:25:00|126.9|126.4|127.48|126.98|127.61|127.11|126.9|126.4|259
1737253800000|2025-01-19 02:30:00|127.49|126.99|127.46|126.96|127.66|127.16|127.2|126.7|308
1737254100000|2025-01-19 02:35:00|127.47|126.97|128.07|127.57|128.19|127.69|127.41|126.91|337
1737254400000|2025-01-19 02:40:00|128.06|127.56|127.5|127|128.11|127.61|127.49|126.99|268
1737254700000|2025-01-19 02:45:00|127.49|126.99|126.75|126.25|127.51|127.01|126.75|126.25|252
1737255000000|2025-01-19 02:50:00|126.74|126.24|126.67|126.17|126.94|126.44|126.6|126.1|310
1737255300000|2025-01-19 02:55:00|126.69|126.19|126.27|125.77|126.73|126.23|126.1|125.6|266
1737255600000|2025-01-19 03:00:00|126.29|125.79|126.49|125.99|126.51|126.01|126.05|125.55|334
1737255900000|2025-01-19 03:05:00|126.5|126|126.09|125.59|126.6|126.1|126.02|125.52|205
1737256200000|2025-01-19 03:10:00|126.08|125.58|125.63|125.13|126.09|125.59|125.48|124.98|310
1737256500000|2025-01-19 03:15:00|125.64|125.14|125.61|125.11|125.74|125.24|125.34|124.84|269
1737256800000|2025-01-19 03:20:00|125.62|125.12|125|124.5|125.81|125.31|124.95|124.45|260
1737257100000|2025-01-19 03:25:00|125.01|124.51|125.13|124.63|125.13|124.63|124.75|124.25|332
1737257400000|2025-01-19 03:30:00|125.14|124.64|125.1|124.6|125.31|124.81|124.93|124.43|313
1737257700000|2025-01-19 03:35:00|125.11|124.61|124.7|124.2|125.14|124.64|124.63|124.13|362
1737258000000|2025-01-19 03:40:00|124.71|124.21|124.64|124.14|124.74|124.24|124.5|124|300
1737258300000|2025-01-19 03:45:00|124.63|124.13|125.29|124.79|125.3|124.8|124.54|124.04|368
1737258600000|2025-01-19 03:50:00|125.28|124.78|125.18|124.68|125.51|125.01|125.14|124.64|256
1737258900000|2025-01-19 03:55:00|125.17|124.67|124.48|123.98|125.43|124.93|124.47|123.97|285
1737259200000|2025-01-19 04:00:00|124.47|123.97|124.12|123.62|124.57|124.07|123.7|123.2|448
1737259500000|2025-01-19 04:05:00|124.11|123.61|123.83|123.33|124.38|123.88|123.78|123.28|334
1737259800000|2025-01-19 04:10:00|123.82|123.32|122.99|122.49|123.85|123.35|122.88|122.38|535
1737260100000|2025-01-19 04:15:00|123|122.5|122.24|121.74|123.48|122.98|122.19|121.69|715
1737260400000|2025-01-19 04:20:00|122.25|121.75|122.35|121.85|122.97|122.47|122.18|121.68|658
1737260700000|2025-01-19 04:25:00|122.34|121.84|121.39|120.89|122.73|122.23|121.36|120.86|607
1737261000000|2025-01-19 04:30:00|121.38|120.88|121.39|120.89|121.45|120.95|120.59|120.09|655
1737261300000|2025-01-19 04:35:00|121.4|120.9|122.16|121.66|122.2|121.7|121.3|120.8|614
1737261600000|2025-01-19 04:40:00|122.17|121.67|121.77|121.27|122.22|121.72|121.57|121.07|511
1737261900000|2025-01-19 04:45:00|121.76|121.26|121.93|121.43|122.23|121.73|121.39|120.89|525
1737262200000|2025-01-19 04:50:00|121.94|121.44|121.49|120.99|122.13|121.63|121.22|120.72|589
1737262500000|2025-01-19 04:55:00|121.47|120.97|121.32|120.82|121.5|121|121.07|120.57|483
1737262800000|2025-01-19 05:00:00|121.26|120.76|120.65|120.15|121.34|120.84|120.61|120.11|597
1737263100000|2025-01-19 05:05:00|120.67|120.17|120.78|120.28|121.07|120.57|120.51|120.01|547
1737263400000|2025-01-19 05:10:00|120.77|120.27|120.07|119.57|120.97|120.47|119.95|119.45|403
1737263700000|2025-01-19 05:15:00|120.08|119.58|120.51|120.01|120.51|120.01|120.07|119.57|408
1737264000000|2025-01-19 05:20:00|120.5|120|120.85|120.35|120.97|120.47|120.47|119.97|275
1737264300000|2025-01-19 05:25:00|120.86|120.36|121.02|120.52|121.19|120.69|120.84|120.34|244
1737264600000|2025-01-19 05:30:00|121.01|120.51|120.73|120.23|121.01|120.51|120.63|120.13|268
1737264900000|2025-01-19 05:35:00|120.74|120.24|120.34|119.84|120.74|120.24|120.33|119.83|252
1737265200000|2025-01-19 05:40:00|120.33|119.83|120.88|120.38|120.88|120.38|119.93|119.43|312
1737265500000|2025-01-19 05:45:00|120.89|120.39|121.1|120.6|121.1|120.6|120.51|120.01|373
1737265800000|2025-01-19 05:50:00|121.11|120.61|121.68|121.18|121.72|121.22|121.05|120.55|464
1737266100000|2025-01-19 05:55:00|121.69|121.19|121.85|121.35|122|121.5|121.62|121.12|368
1737266400000|2025-01-19 06:00:00|121.84|121.34|121.39|120.89|121.91|121.41|121.33|120.83|524
1737266700000|2025-01-19 06:05:00|121.4|120.9|121.66|121.16|121.68|121.18|121.2|120.7|292
1737267000000|2025-01-19 06:10:00|121.65|121.15|121.01|120.51|121.65|121.15|120.9|120.4|304
1737267300000|2025-01-19 06:15:00|121|120.5|120.79|120.29|121.22|120.72|120.77|120.27|300
1737267600000|2025-01-19 06:20:00|120.8|120.3|120.78|120.28|120.94|120.44|120.58|120.08|329
1737267900000|2025-01-19 06:25:00|120.77|120.27|121.02|120.52|121.15|120.65|120.68|120.18|347
1737268200000|2025-01-19 06:30:00|121.03|120.53|120.67|120.17|121.03|120.53|120.61|120.11|279
1737268500000|2025-01-19 06:35:00|120.69|120.19|121.02|120.52|121.13|120.63|120.63|120.13|207
1737268800000|2025-01-19 06:40:00|121.01|120.51|121.15|120.65|121.16|120.66|120.86|120.36|224
1737269100000|2025-01-19 06:45:00|121.14|120.64|121.15|120.65|121.53|121.03|121.05|120.55|367
1737269400000|2025-01-19 06:50:00|121.16|120.66|121.02|120.52|121.18|120.68|120.86|120.36|343
1737269700000|2025-01-19 06:55:00|120.99|120.49|120.94|120.44|121.28|120.78|120.82|120.32|283
1737270000000|2025-01-19 07:00:00|120.95|120.45|121.39|120.89|121.46|120.96|120.62|120.12|406
1737270300000|2025-01-19 07:05:00|121.41|120.91|120.84|120.34|121.47|120.97|120.74|120.24|441
1737270600000|2025-01-19 07:10:00|120.85|120.35|120.41|119.91|120.85|120.35|120.32|119.82|387
1737270900000|2025-01-19 07:15:00|120.4|119.9|119.85|119.35|120.43|119.93|119.67|119.17|439
1737271200000|2025-01-19 07:20:00|119.86|119.36|119.32|118.82|119.95|119.45|119.3|118.8|493
1737271500000|2025-01-19 07:25:00|119.31|118.81|119.34|118.84|119.41|118.91|119.13|118.63|572
1737271800000|2025-01-19 07:30:00|119.33|118.83|119.98|119.48|120.07|119.57|119.33|118.83|490
1737272100000|2025-01-19 07:35:00|119.99|119.49|120.06|119.56|120.1|119.6|119.64|119.14|413
1737272400000|2025-01-19 07:40:00|120.08|119.58|119.98|119.48|120.24|119.74|119.94|119.44|359
1737272700000|2025-01-19 07:45:00|119.96|119.46|120.38|119.88|120.42|119.92|119.87|119.37|213
1737273000000|2025-01-19 07:50:00|120.39|119.89|120.19|119.69|120.42|119.92|120.1|119.6|265
1737273300000|2025-01-19 07:55:00|120.21|119.71|120.05|119.55|120.21|119.71|119.86|119.36|200
1737273600000|2025-01-19 08:00:00|120.05|119.55|119.37|118.87|120.06|119.56|119.14|118.64|416
1737273900000|2025-01-19 08:05:00|119.36|118.86|119.45|118.95|119.68|119.18|119.32|118.82|364
1737274200000|2025-01-19 08:10:00|119.44|118.94|119.05|118.55|119.68|119.18|119.04|118.54|398
1737274500000|2025-01-19 08:15:00|119.04|118.54|118.52|118.02|119.06|118.56|118.34|117.84|575
1737274800000|2025-01-19 08:20:00|118.54|118.04|118.61|118.11|118.74|118.24|118.24|117.74|559
1737275100000|2025-01-19 08:25:00|118.63|118.13|117.73|117.23|118.73|118.23|117.69|117.19|570
1737275400000|2025-01-19 08:30:00|117.74|117.24|118.33|117.83|118.39|117.89|117.59|117.09|653
1737275700000|2025-01-19 08:35:00|118.3|117.8|118.02|117.52|118.42|117.92|117.72|117.22|683
1737276000000|2025-01-19 08:40:00|118.03|117.53|117.65|117.15|118.15|117.65|117.61|117.11|646
1737276300000|2025-01-19 08:45:00|117.66|117.16|117.07|116.57|117.68|117.18|117.03|116.53|635
1737276600000|2025-01-19 08:50:00|117.08|116.58|117.55|117.05|117.79|117.29|116.95|116.45|629
1737276900000|2025-01-19 08:55:00|117.56|117.06|116.98|116.48|117.68|117.18|116.97|116.47|559
1737277200000|2025-01-19 09:00:00|117.01|116.51|116.81|116.31|117.31|116.81|116.38|115.88|508
1737277500000|2025-01-19 09:05:00|116.88|116.38|116.69|116.19|117.08|116.58|115.77|115.27|695
1737277800000|2025-01-19 09:10:00|116.71|116.21|116.25|115.75|116.87|116.37|115.74|115.24|835
1737278100000|2025-01-19 09:15:00|116.3|115.8|116.37|115.87|116.68|116.18|115.66|115.16|712
1737278400000|2025-01-19 09:20:00|116.36|115.86|115.21|114.71|116.36|115.86|115.19|114.69|627
1737278700000|2025-01-19 09:25:00|115.16|114.66|116.79|116.29|117.33|116.83|115.15|114.65|705
1737279000000|2025-01-19 09:30:00|116.75|116.25|117.5|117|117.53|117.03|116.33|115.83|649
1737279300000|2025-01-19 09:35:00|117.51|117.01|117.69|117.19|117.8|117.3|116.98|116.48|489
1737279600000|2025-01-19 09:40:00|117.68|117.18|117.97|117.47|117.98|117.48|117.35|116.85|322
1737279900000|2025-01-19 09:45:00|117.94|117.44|118.09|117.59|118.17|117.67|117.62|117.12|504
1737280200000|2025-01-19 09:50:00|118.06|117.56|118.48|117.98|118.49|117.99|117.8|117.3|477
1737280500000|2025-01-19 09:55:00|118.47|117.97|118.72|118.22|118.72|118.22|118.33|117.83|378
1737280800000|2025-01-19 10:00:00|118.71|118.21|117.85|117.35|118.71|118.21|117.82|117.32|456
1737281100000|2025-01-19 10:05:00|117.84|117.34|117.08|116.58|117.92|117.42|116.9|116.4|476
1737281400000|2025-01-19 10:10:00|117.09|116.59|117.74|117.24|117.75|117.25|117.04|116.54|462
1737281700000|2025-01-19 10:15:00|117.73|117.23|117.52|117.02|118.04|117.54|117.5|117|442
1737282000000|2025-01-19 10:20:00|117.51|117.01|117.38|116.88|118.04|117.54|117.38|116.88|454
1737282300000|2025-01-19 10:25:00|117.37|116.87|117.52|117.02|117.61|117.11|117.22|116.72|478
1737282600000|2025-01-19 10:30:00|117.49|116.99|117.69|117.19|117.78|117.28|117.49|116.99|417
1737282900000|2025-01-19 10:35:00|117.7|117.2|117.65|117.15|117.79|117.29|117.45|116.95|428
1737283200000|2025-01-19 10:40:00|117.66|117.16|117.23|116.73|117.82|117.32|117.11|116.61|399
1737283500000|2025-01-19 10:45:00|117.24|116.74|117.88|117.38|117.95|117.45|117.12|116.62|486
1737283800000|2025-01-19 10:50:00|117.89|117.39|117.29|116.79|117.96|117.46|117.24|116.74|375
1737284100000|2025-01-19 10:55:00|117.28|116.78|117.1|116.6|117.42|116.92|116.96|116.46|347
1737284400000|2025-01-19 11:00:00|117.11|116.61|116.96|116.46|117.26|116.76|116.92|116.42|387
1737284700000|2025-01-19 11:05:00|116.97|116.47|116.9|116.4|116.98|116.48|116.66|116.16|510
1737285000000|2025-01-19 11:10:00|116.89|116.39|116.5|116|116.92|116.42|116.33|115.83|408
1737285300000|2025-01-19 11:15:00|116.49|115.99|116.71|116.21|116.71|116.21|116.05|115.55|434
1737285600000|2025-01-19 11:20:00|116.69|116.19|116.63|116.13|117.02|116.52|116.61|116.11|434
1737285900000|2025-01-19 11:25:00|116.62|116.12|116.15|115.65|117|116.5|116.15|115.65|505
1737286200000|2025-01-19 11:30:00|116.16|115.66|115.9|115.4|116.51|116.01|115.81|115.31|533
1737286500000|2025-01-19 11:35:00|115.89|115.39|115.22|114.72|115.95|115.45|115.2|114.7|546
1737286800000|2025-01-19 11:40:00|115.23|114.73|115.53|115.03|115.62|115.12|114.99|114.49|605
1737287100000|2025-01-19 11:45:00|115.52|115.02|115.59|115.09|115.9|115.4|115.23|114.73|663
1737287400000|2025-01-19 11:50:00|115.6|115.1|114.62|114.12|115.6|115.1|114.59|114.09|548
1737287700000|2025-01-19 11:55:00|114.63|114.13|115.33|114.83|115.48|114.98|114.45|113.95|563
1737288000000|2025-01-19 12:00:00|115.36|114.86|116.17|115.67|116.32|115.82|115.11|114.61|653
1737288300000|2025-01-19 12:05:00|116.19|115.69|116.46|115.96|116.68|116.18|116.06|115.56|646
1737288600000|2025-01-19 12:10:00|116.47|115.97|116.71|116.21|116.79|116.29|115.99|115.49|520
1737288900000|2025-01-19 12:15:00|116.72|116.22|116.51|116.01|116.95|116.45|116.06|115.56|569
1737289200000|2025-01-19 12:20:00|116.5|116|117.09|116.59|117.13|116.63|116.44|115.94|413
1737289500000|2025-01-19 12:25:00|117.04|116.54|116.84|116.34|117.19|116.69|116.79|116.29|438
1737289800000|2025-01-19 12:30:00|116.85|116.35|117.26|116.76|117.32|116.82|116.6|116.1|485
1737290100000|2025-01-19 12:35:00|117.27|116.77|117.77|117.27|117.8|117.3|117.27|116.77|444
1737290400000|2025-01-19 12:40:00|117.76|117.26|117.44|116.94|117.82|117.32|117.28|116.78|322
1737290700000|2025-01-19 12:45:00|117.45|116.95|117.89|117.39|117.9|117.4|117.23|116.73|446
1737291000000|2025-01-19 12:50:00|117.88|117.38|118.25|117.75|118.32|117.82|117.82|117.32|405
1737291300000|2025-01-19 12:55:00|118.24|117.74|118.14|117.64|118.47|117.97|118.08|117.58|408
1737291600000|2025-01-19 13:00:00|118.15|117.65|118.32|117.82|118.42|117.92|117.8|117.3|538
1737291900000|2025-01-19 13:05:00|118.33|117.83|118.72|118.22|118.79|118.29|118.11|117.61|403
1737292200000|2025-01-19 13:10:00|118.71|118.21|118.26|117.76|118.71|118.21|117.95|117.45|440
1737292500000|2025-01-19 13:15:00|118.28|117.78|118.27|117.77|118.39|117.89|117.98|117.48|481
1737292800000|2025-01-19 13:20:00|118.28|117.78|118.41|117.91|118.48|117.98|117.95|117.45|435
1737293100000|2025-01-19 13:25:00|118.4|117.9|118.56|118.06|118.77|118.27|118.34|117.84|366
1737293400000|2025-01-19 13:30:00|118.57|118.07|118.54|118.04|118.88|118.38|118.1|117.6|422
1737293700000|2025-01-19 13:35:00|118.55|118.05|118.77|118.27|118.98|118.48|118.51|118.01|375
1737294000000|2025-01-19 13:40:00|118.76|118.26|118.85|118.35|118.96|118.46|118.47|117.97|313
1737294300000|2025-01-19 13:45:00|118.84|118.34|118.25|117.75|118.98|118.48|118.25|117.75|392
1737294600000|2025-01-19 13:50:00|118.26|117.76|118.54|118.04|118.58|118.08|118.24|117.74|354
1737294900000|2025-01-19 13:55:00|118.53|118.03|119.31|118.81|119.58|119.08|118.38|117.88|573
1737295200000|2025-01-19 14:00:00|119.37|118.87|119.72|119.22|119.81|119.31|118.85|118.35|432
1737295500000|2025-01-19 14:05:00|119.71|119.21|120.36|119.86|120.36|119.86|119.6|119.1|409
1737295800000|2025-01-19 14:10:00|120.38|119.88|121.5|121|121.5|121|120.38|119.88|512
1737296100000|2025-01-19 14:15:00|121.65|121.15|122.25|121.75|125.05|124.55|121.6|121.1|759
1737296400000|2025-01-19 14:20:00|122.24|121.74|121.49|120.99|122.56|122.06|120.92|120.42|786
1737296700000|2025-01-19 14:25:00|121.43|120.93|122.42|121.92|122.54|122.04|121.08|120.58|580
1737297000000|2025-01-19 14:30:00|122.45|121.95|122.3|121.8|122.45|121.95|121.16|120.66|749
1737297300000|2025-01-19 14:35:00|122.31|121.81|121.51|121.01|122.4|121.9|121.36|120.86|490
1737297600000|2025-01-19 14:40:00|121.47|120.97|121.87|121.37|122|121.5|120.84|120.34|480
1737297900000|2025-01-19 14:45:00|121.85|121.35|121.81|121.31|122.11|121.61|121.2|120.7|662
1737298200000|2025-01-19 14:50:00|121.79|121.29|122.39|121.89|122.72|122.22|121.73|121.23|583
1737298500000|2025-01-19 14:55:00|122.37|121.87|123.03|122.53|123.48|122.98|122.32|121.82|626
1737298800000|2025-01-19 15:00:00|123.1|122.6|123.15|122.65|123.35|122.85|122.55|122.05|483
1737299100000|2025-01-19 15:05:00|123.19|122.69|123.71|123.21|123.81|123.31|123.02|122.52|587
1737299400000|2025-01-19 15:10:00|123.72|123.22|123.07|122.57|123.82|123.32|122.99|122.49|422
1737299700000|2025-01-19 15:15:00|123.09|122.59|122.96|122.46|123.93|123.43|122.52|122.02|659
1737300000000|2025-01-19 15:20:00|122.97|122.47|122.58|122.08|123.14|122.64|122.21|121.71|588
1737300300000|2025-01-19 15:25:00|122.66|122.16|123.15|122.65|123.27|122.77|122.49|121.99|459
1737300600000|2025-01-19 15:30:00|123.13|122.63|123.5|123|123.64|123.14|122.66|122.16|512
1737300900000|2025-01-19 15:35:00|123.51|123.01|123.88|123.38|123.94|123.44|123.36|122.86|380
1737301200000|2025-01-19 15:40:00|123.87|123.37|123.55|123.05|123.87|123.37|123.32|122.82|278
1737301500000|2025-01-19 15:45:00|123.55|123.05|123.92|123.42|123.92|123.42|123.51|123.01|438
1737301800000|2025-01-19 15:50:00|123.91|123.41|124.38|123.88|124.56|124.06|123.85|123.35|466
1737302100000|2025-01-19 15:55:00|124.36|123.86|124.49|123.99|124.65|124.15|124.28|123.78|399
1737302400000|2025-01-19 16:00:00|124.51|124.01|124.22|123.72|124.98|124.48|124.22|123.72|477
1737302700000|2025-01-19 16:05:00|124.2|123.7|125.12|124.62|125.36|124.86|124.18|123.68|547
1737303000000|2025-01-19 16:10:00|125.13|124.63|125.64|125.14|125.64|125.14|125.04|124.54|463
1737303300000|2025-01-19 16:15:00|125.63|125.13|124.63|124.13|125.83|125.33|124.35|123.85|615
1737303600000|2025-01-19 16:20:00|124.65|124.15|124.33|123.83|124.65|124.15|124.27|123.77|482
1737303900000|2025-01-19 16:25:00|124.32|123.82|124.45|123.95|124.47|123.97|123.91|123.41|466
1737304200000|2025-01-19 16:30:00|124.44|123.94|123.95|123.45|124.44|123.94|123.64|123.14|388
1737304500000|2025-01-19 16:35:00|123.96|123.46|123.19|122.69|124.13|123.63|123.19|122.69|308
1737304800000|2025-01-19 16:40:00|123.18|122.68|123.45|122.95|123.48|122.98|123.18|122.68|311
1737305100000|2025-01-19 16:45:00|123.44|122.94|123.4|122.9|123.5|123|123.03|122.53|390
1737305400000|2025-01-19 16:50:00|123.41|122.91|123.39|122.89|123.6|123.1|123.29|122.79|358
1737305700000|2025-01-19 16:55:00|123.4|122.9|123.32|122.82|123.41|122.91|123.1|122.6|324
1737306000000|2025-01-19 17:00:00|123.33|122.83|123.02|122.52|123.45|122.95|122.99|122.49|392
1737306300000|2025-01-19 17:05:00|123.01|122.51|123.24|122.74|123.36|122.86|122.84|122.34|357
1737306600000|2025-01-19 17:10:00|123.26|122.76|123.01|122.51|123.43|122.93|123|122.5|310
1737306900000|2025-01-19 17:15:00|123|122.5|123.22|122.72|123.49|122.99|122.93|122.43|402
1737307200000|2025-01-19 17:20:00|123.24|122.74|123.71|123.21|123.77|123.27|123.24|122.74|328
1737307500000|2025-01-19 17:25:00|123.72|123.22|123.59|123.09|123.85|123.35|123.44|122.94|410
1737307800000|2025-01-19 17:30:00|123.6|123.1|123|122.5|123.66|123.16|122.93|122.43|339
1737308100000|2025-01-19 17:35:00|123.01|122.51|123.22|122.72|123.31|122.81|122.76|122.26|329
1737308400000|2025-01-19 17:40:00|123.23|122.73|123.72|123.22|123.8|123.3|123.15|122.65|288
1737308700000|2025-01-19 17:45:00|123.73|123.23|124.2|123.7|124.22|123.72|123.73|123.23|279
1737309000000|2025-01-19 17:50:00|124.21|123.71|124.55|124.05|124.55|124.05|124.21|123.71|305
1737309300000|2025-01-19 17:55:00|124.54|124.04|124.98|124.48|125|124.5|124.41|123.91|292
1737309600000|2025-01-19 18:00:00|124.97|124.47|124.68|124.18|124.97|124.47|124.5|124|404
1737309900000|2025-01-19 18:05:00|124.67|124.17|124.1|123.6|124.68|124.18|124.01|123.51|323
1737310200000|2025-01-19 18:10:00|124.09|123.59|124.3|123.8|124.3|123.8|124.05|123.55|284
1737310500000|2025-01-19 18:15:00|124.28|123.78|124.06|123.56|124.48|123.98|123.9|123.4|302
1737310800000|2025-01-19 18:20:00|124.07|123.57|123.85|123.35|124.09|123.59|123.76|123.26|233
1737311100000|2025-01-19 18:25:00|123.87|123.37|123.72|123.22|123.93|123.43|123.46|122.96|259
1737311400000|2025-01-19 18:30:00|123.71|123.21|123.91|123.41|123.97|123.47|123.58|123.08|283
1737311700000|2025-01-19 18:35:00|123.9|123.4|124.01|123.51|124.03|123.53|123.72|123.22|221
1737312000000|2025-01-19 18:40:00|124.02|123.52|124.15|123.65|124.4|123.9|124|123.5|256
1737312300000|2025-01-19 18:45:00|124.14|123.64|124.47|123.97|124.48|123.98|124.11|123.61|189
1737312600000|2025-01-19 18:50:00|124.46|123.96|124.38|123.88|124.83|124.33|124.33|123.83|231
1737312900000|2025-01-19 18:55:00|124.39|123.89|124.83|124.33|124.89|124.39|124.39|123.89|236
1737313200000|2025-01-19 19:00:00|124.82|124.32|124.18|123.68|124.9|124.4|124.02|123.52|350
1737313500000|2025-01-19 19:05:00|124.19|123.69|124.09|123.59|124.19|123.69|123.97|123.47|212
1737313800000|2025-01-19 19:10:00|124.06|123.56|124.09|123.59|124.28|123.78|124.03|123.53|199
1737314100000|2025-01-19 19:15:00|124.08|123.58|124.37|123.87|124.48|123.98|124.08|123.58|241
1737314400000|2025-01-19 19:20:00|124.36|123.86|124.32|123.82|124.64|124.14|124.3|123.8|256
1737314700000|2025-01-19 19:25:00|124.33|123.83|124.32|123.82|124.58|124.08|124.12|123.62|207
1737315000000|2025-01-19 19:30:00|124.31|123.81|124.4|123.9|124.59|124.09|124.17|123.67|226
1737315300000|2025-01-19 19:35:00|124.41|123.91|123.89|123.39|124.44|123.94|123.84|123.34|224
1737315600000|2025-01-19 19:40:00|123.87|123.37|123.63|123.13|123.87|123.37|123.51|123.01|246
1737315900000|2025-01-19 19:45:00|123.64|123.14|123.62|123.12|123.95|123.45|123.54|123.04|238
1737316200000|2025-01-19 19:50:00|123.6|123.1|123.65|123.15|123.69|123.19|123.49|122.99|224
1737316500000|2025-01-19 19:55:00|123.63|123.13|124.12|123.62|124.14|123.64|123.31|122.81|253
1737316800000|2025-01-19 20:00:00|124.13|123.63|124.39|123.89|124.8|124.3|124.12|123.62|404
1737317100000|2025-01-19 20:05:00|124.37|123.87|124.47|123.97|124.63|124.13|124.24|123.74|304
1737317400000|2025-01-19 20:10:00|124.48|123.98|123.86|123.36|124.48|123.98|123.77|123.27|287
1737317700000|2025-01-19 20:15:00|123.87|123.37|123.94|123.44|124.15|123.65|123.38|122.88|418
1737318000000|2025-01-19 20:20:00|123.93|123.43|123.84|123.34|124.12|123.62|123.78|123.28|260
1737318300000|2025-01-19 20:25:00|123.85|123.35|123.77|123.27|123.99|123.49|123.71|123.21|171
1737318600000|2025-01-19 20:30:00|123.77|123.27|123.7|123.2|123.94|123.44|123.47|122.97|166
1737318900000|2025-01-19 20:35:00|123.71|123.21|124.19|122.49|124.21|123.26|123.37|122.49|205
1737319200000|2025-01-19 20:40:00|124.2|122.5|124.5|122.8|124.57|122.87|124.06|122.36|211
1737319500000|2025-01-19 20:45:00|124.44|122.74|124.02|122.32|124.51|122.81|123.9|122.2|255
1737319800000|2025-01-19 20:50:00|124.01|122.31|124.14|122.44|124.16|122.46|123.59|121.89|354
1737320100000|2025-01-19 20:55:00|124.13|122.43|124.39|122.69|124.44|122.74|124.06|122.36|272
1737320400000|2025-01-19 21:00:00|124.37|122.67|123.01|121.31|124.48|122.78|122.98|121.28|476
1737320700000|2025-01-19 21:05:00|123.02|121.32|123.83|122.13|123.99|122.29|122.94|121.24|429
1737321000000|2025-01-19 21:10:00|123.85|122.15|123.71|122.01|124.04|122.34|123.64|121.94|312
1737321300000|2025-01-19 21:15:00|123.71|122.01|123.76|122.06|123.95|122.25|123.32|121.62|239
1737321600000|2025-01-19 21:20:00|123.77|122.07|123.02|121.32|123.88|122.18|122.99|121.29|281
1737321900000|2025-01-19 21:25:00|123.03|121.33|121.06|119.36|123.03|121.33|120.33|118.63|693
1737322200000|2025-01-19 21:30:00|121.04|119.34|121.49|119.79|121.85|120.15|120.2|118.5|838
1737322500000|2025-01-19 21:35:00|121.5|119.8|121.76|120.06|122.12|120.42|120.99|119.29|763
1737322800000|2025-01-19 21:40:00|121.79|120.09|120.09|118.39|121.94|120.24|120.01|118.31|643
1737323100000|2025-01-19 21:45:00|120.1|118.4|119.58|117.88|120.65|118.95|119.31|117.61|770
1737323400000|2025-01-19 21:50:00|119.6|117.9|119.22|117.52|120.55|118.85|119.19|117.49|783
1737323700000|2025-01-19 21:55:00|119.21|117.51|118.6|116.9|119.77|118.07|118.52|116.82|775
1737324000000|2025-01-19 22:00:00|118.57|116.87|119.07|118.57|119.88|119.38|117.63|116.55|886
1737324300000|2025-01-19 22:05:00|119.08|118.58|118.5|118|120.1|119.6|118.44|117.94|858
1737324600000|2025-01-19 22:10:00|118.47|117.97|119.3|118.8|119.41|118.91|117.04|116.54|847
1737324900000|2025-01-19 22:15:00|119.33|118.83|119.6|118.8|120.4|119.9|118.76|118.26|666
1737325200000|2025-01-19 22:20:00|119.59|118.79|119.08|118.28|119.59|118.79|118.31|117.51|435
1737325500000|2025-01-19 22:25:00|119.07|118.27|119.73|118.93|119.76|118.96|118.83|118.03|320
1737325800000|2025-01-19 22:30:00|119.72|118.92|118.59|117.79|119.73|118.93|118.58|117.78|345
1737326100000|2025-01-19 22:35:00|118.58|117.78|116.82|116.02|118.58|117.78|116.74|115.94|476
1737326400000|2025-01-19 22:40:00|116.83|116.03|117.74|116.94|117.75|116.95|116.66|115.86|436
1737326700000|2025-01-19 22:45:00|117.75|116.95|114.1|113.3|117.75|116.95|112.09|111.29|725
1737327000000|2025-01-19 22:50:00|114.09|113.29|115.82|115.02|116.1|115.3|113.43|112.63|768
1737327300000|2025-01-19 22:55:00|115.78|114.98|117.11|116.31|117.2|116.4|115.17|114.37|753
1737327600000|2025-01-19 23:00:00|117.1|116.3|115.96|115.16|117.13|116.33|115.09|114.29|929
1737327900000|2025-01-19 23:05:00|115.97|115.17|116.64|115.84|117|116.2|115.87|115.07|803
1737328200000|2025-01-19 23:10:00|116.65|115.85|113.95|113.15|116.65|115.85|113.79|112.99|897
1737328500000|2025-01-19 23:15:00|113.97|113.17|114.01|113.21|115.63|114.83|113.79|112.99|942
1737328800000|2025-01-19 23:20:00|113.99|113.19|114.67|113.87|115.81|115.01|113.85|113.05|860
1737329100000|2025-01-19 23:25:00|114.68|113.88|112.73|111.93|114.83|114.03|111.74|110.94|876
1737329400000|2025-01-19 23:30:00|112.68|111.88|115.01|114.21|115.05|114.25|112.23|111.43|1026
1737329700000|2025-01-19 23:35:00|115|114.2|113.08|112.28|115.1|114.3|112.97|112.17|924
1737330000000|2025-01-19 23:40:00|113.07|112.27|115.53|114.73|116.04|115.24|113.03|112.23|951
1737330300000|2025-01-19 23:45:00|115.52|114.72|116.69|115.89|117.37|116.57|115.42|114.62|950
1737330600000|2025-01-19 23:50:00|116.67|115.87|115.9|115.1|116.83|116.03|115.79|114.99|775
1737330900000|2025-01-19 23:55:00|115.89|115.09|115.95|115.15|116.25|115.45|115.48|114.68|784
1737331200000|2025-01-20 00:00:00|115.88|115.08|114.4|113.6|116.13|115.33|113.67|112.87|952
1737331500000|2025-01-20 00:05:00|114.41|113.61|114.98|114.18|115.99|115.19|114.27|113.47|1003
1737331800000|2025-01-20 00:10:00|115.02|114.22|115.45|114.65|115.8|115|114.43|113.63|901
1737332100000|2025-01-20 00:15:00|115.46|114.66|114.8|114|115.93|115.13|114.74|113.94|971
1737332400000|2025-01-20 00:20:00|114.79|113.99|116.29|115.49|116.54|115.74|114.23|113.43|993
1737332700000|2025-01-20 00:25:00|116.26|115.46|114.94|114.14|116.28|115.48|114.75|113.95|900
1737333000000|2025-01-20 00:30:00|114.92|114.12|115.35|114.55|116.02|115.22|114.27|113.47|938
1737333300000|2025-01-20 00:35:00|115.33|114.53|114.54|113.74|115.73|114.93|113.87|113.07|900
1737333600000|2025-01-20 00:40:00|114.46|113.66|115.8|115|116.07|115.27|113.88|113.08|960
1737333900000|2025-01-20 00:45:00|115.81|115.01|113.35|112.55|115.9|115.1|113.35|112.55|921
1737334200000|2025-01-20 00:50:00|113.33|112.53|115.03|114.23|115.8|115|113.29|112.49|983
1737334500000|2025-01-20 00:55:00|115|114.2|113.47|112.67|115.16|114.36|113.47|112.67|868
1737334800000|2025-01-20 01:00:00|113.45|112.65|114.34|113.54|115.47|114.67|113.37|112.57|931
1737335100000|2025-01-20 01:05:00|114.35|113.55|114.75|113.95|115.81|115.01|114.06|113.26|881
1737335400000|2025-01-20 01:10:00|114.77|113.97|115.04|114.24|115.33|114.53|114.42|113.62|765
1737335700000|2025-01-20 01:15:00|115|114.2|114.52|113.72|115.32|114.52|114.17|113.37|816
1737336000000|2025-01-20 01:20:00|114.5|113.7|114.42|113.62|114.59|113.79|113.79|112.99|876
1737336300000|2025-01-20 01:25:00|114.41|113.61|114.26|113.46|114.96|114.16|113.99|113.19|827
1737336600000|2025-01-20 01:30:00|114.24|113.44|114.97|114.17|115.06|114.26|113.89|113.09|918
1737336900000|2025-01-20 01:35:00|114.96|114.16|115.09|114.29|115.8|115|114.83|114.03|771
1737337200000|2025-01-20 01:40:00|115.04|114.24|114.33|113.53|115.29|114.49|114.11|113.31|694
1737337500000|2025-01-20 01:45:00|114.31|113.51|114.19|113.39|114.68|113.88|114.05|113.25|677
1737337800000|2025-01-20 01:50:00|114.2|113.4|113.85|113.05|114.38|113.58|113.41|112.61|599
1737338100000|2025-01-20 01:55:00|113.88|113.08|114.78|113.98|114.78|113.98|113.76|112.96|298
1737338400000|2025-01-20 02:00:00|114.79|113.99|115.56|114.76|115.86|115.06|114.56|113.76|613
1737338700000|2025-01-20 02:05:00|115.57|114.77|115.95|115.15|116.16|115.36|115.34|114.54|478
1737339000000|2025-01-20 02:10:00|115.91|115.11|116.28|115.48|116.64|115.84|115.91|115.11|418
1737339300000|2025-01-20 02:15:00|116.31|115.51|117.13|116.33|117.21|116.41|116.21|115.41|424
1737339600000|2025-01-20 02:20:00|117.14|116.34|117.9|117.1|117.99|117.19|117.04|116.24|423
1737339900000|2025-01-20 02:25:00|117.88|117.08|118.36|117.56|118.44|117.64|117.41|116.61|451
1737340200000|2025-01-20 02:30:00|118.35|117.55|119.08|118.28|119.1|118.3|117.96|117.16|539
1737340500000|2025-01-20 02:35:00|119.11|118.31|118.07|117.27|119.17|118.37|117.63|116.83|550
1737340800000|2025-01-20 02:40:00|118.11|117.31|117.35|116.55|118.11|117.31|116.9|116.1|417
1737341100000|2025-01-20 02:45:00|117.36|116.56|117.69|116.89|117.78|116.98|117.12|116.32|466
1737341400000|2025-01-20 02:50:00|117.7|116.9|116.73|115.93|117.95|117.15|116.61|115.81|451
1737341700000|2025-01-20 02:55:00|116.76|115.96|116.98|116.18|117.18|116.38|116.44|115.64|732
1737342000000|2025-01-20 03:00:00|117.01|116.21|116.65|115.85|117.05|116.25|115.98|115.18|427
1737342300000|2025-01-20 03:05:00|116.69|115.89|116.64|115.84|116.99|116.19|116.33|115.53|352
1737342600000|2025-01-20 03:10:00|116.61|115.81|117.23|116.43|117.38|116.58|116.54|115.74|289
1737342900000|2025-01-20 03:15:00|117.24|116.44|117.41|116.61|117.73|116.93|116.86|116.06|301
1737343200000|2025-01-20 03:20:00|117.42|116.62|116.5|115.7|117.94|117.14|116.47|115.67|417
1737343500000|2025-01-20 03:25:00|116.54|115.74|116.39|115.59|116.71|115.91|116.01|115.21|445
1737343800000|2025-01-20 03:30:00|116.37|115.57|116.92|116.12|116.99|116.19|116.22|115.42|456
1737344100000|2025-01-20 03:35:00|116.89|116.09|116.52|115.72|117.29|116.49|116.46|115.66|479
1737344400000|2025-01-20 03:40:00|116.51|115.71|116.84|116.04|117.21|116.41|116.32|115.52|483
1737344700000|2025-01-20 03:45:00|116.87|116.07|116.57|115.77|117.27|116.47|116.46|115.66|558
1737345000000|2025-01-20 03:50:00|116.59|115.79|117.14|116.34|117.2|116.4|116.45|115.65|485
1737345300000|2025-01-20 03:55:00|117.09|116.29|117|116.2|117.42|116.62|116.84|116.04|445
1737345600000|2025-01-20 04:00:00|116.97|116.17|116.17|115.37|117.04|116.24|116.02|115.22|484
1737345900000|2025-01-20 04:05:00|116.25|115.45|116.15|115.35|116.38|115.58|115.78|114.98|389
1737346200000|2025-01-20 04:10:00|116.2|115.4|116.63|115.83|116.91|116.11|116.06|115.26|270
1737346500000|2025-01-20 04:15:00|116.56|115.76|116.5|115.7|116.9|116.1|116.18|115.38|393
1737346800000|2025-01-20 04:20:00|116.56|115.76|116.67|115.87|117.14|116.34|116.36|115.56|388
1737347100000|2025-01-20 04:25:00|116.68|115.88|116.84|116.04|116.84|116.04|116.23|115.43|318
1737347400000|2025-01-20 04:30:00|116.83|116.03|116.89|116.09|117.07|116.27|116.49|115.69|321
1737347700000|2025-01-20 04:35:00|116.84|116.04|116.93|116.13|117.46|116.66|116.69|115.89|374
1737348000000|2025-01-20 04:40:00|116.92|116.12|117.55|116.75|117.55|116.75|116.63|115.83|291
1737348300000|2025-01-20 04:45:00|117.51|116.71|117.78|116.98|118.27|117.47|117.41|116.61|323
1737348600000|2025-01-20 04:50:00|117.79|116.99|117.2|116.4|117.85|117.05|117.13|116.33|269
1737348900000|2025-01-20 04:55:00|117.1|116.3|117.19|116.39|117.46|116.66|117.05|116.25|250
1737349200000|2025-01-20 05:00:00|117.18|116.38|117.55|116.75|117.61|116.81|116.89|116.09|438
1737349500000|2025-01-20 05:05:00|117.47|116.67|118.12|117.32|118.21|117.41|117.24|116.44|435
1737349800000|2025-01-20 05:10:00|118.08|117.28|118.09|117.29|118.51|117.71|118.06|117.26|442
1737350100000|2025-01-20 05:15:00|118.08|117.28|117.88|117.08|118.47|117.67|117.72|116.92|490
1737350400000|2025-01-20 05:20:00|117.89|117.09|117.49|116.69|117.92|117.12|117.31|116.51|489
1737350700000|2025-01-20 05:25:00|117.5|116.7|117.16|116.36|117.5|116.7|117.06|116.26|429
1737351000000|2025-01-20 05:30:00|117.17|116.37|116.4|115.6|117.23|116.43|116.4|115.6|495
1737351300000|2025-01-20 05:35:00|116.39|115.59|116.49|115.69|116.58|115.78|116.18|115.38|453
1737351600000|2025-01-20 05:40:00|116.51|115.71|117.07|116.27|117.07|116.27|116.51|115.71|449
1737351900000|2025-01-20 05:45:00|117.06|116.26|117.09|116.29|117.1|116.3|116.39|115.59|481
1737352200000|2025-01-20 05:50:00|117.11|116.31|117.17|116.37|117.62|116.82|117.06|116.26|444
1737352500000|2025-01-20 05:55:00|117.18|116.38|117.25|116.45|117.25|116.45|116.81|116.01|319
1737352800000|2025-01-20 06:00:00|117.24|116.44|117.66|116.86|117.95|117.15|117.15|116.35|346
1737353100000|2025-01-20 06:05:00|117.65|116.85|117.28|116.48|117.81|117.01|117.1|116.3|284
1737353400000|2025-01-20 06:10:00|117.32|116.52|117.65|116.85|117.85|117.05|117.06|116.26|381
1737353700000|2025-01-20 06:15:00|117.66|116.86|117.66|116.86|118.02|117.22|117.49|116.69|309
1737354000000|2025-01-20 06:20:00|117.67|116.87|117.45|116.65|117.93|117.13|117.42|116.62|259
1737354300000|2025-01-20 06:25:00|117.46|116.66|117.1|116.3|117.62|116.82|116.88|116.08|265
1737354600000|2025-01-20 06:30:00|117.06|116.26|117.07|116.27|117.3|116.5|116.81|116.01|509
1737354900000|2025-01-20 06:35:00|117.08|116.28|117.81|117.01|117.91|117.11|116.83|116.03|523
1737355200000|2025-01-20 06:40:00|117.82|117.02|119.25|118.45|119.32|118.52|117.82|117.02|585
1737355500000|2025-01-20 06:45:00|119.26|118.46|120.54|119.74|120.65|119.85|119.22|118.42|650
1737355800000|2025-01-20 06:50:00|120.55|119.75|122.76|121.96|123.09|122.29|120.54|119.74|773
1737356100000|2025-01-20 06:55:00|122.85|122.05|122.35|121.55|123.79|122.99|121.47|120.67|980
1737356400000|2025-01-20 07:00:00|122.42|121.62|124.35|123.55|125.95|125.15|122.17|121.37|934
1737356700000|2025-01-20 07:05:00|124.3|123.5|125.07|124.27|126.24|125.44|124.22|123.42|953
1737357000000|2025-01-20 07:10:00|125.06|124.26|126.35|125.55|127.72|126.92|124.68|123.88|981
1737357300000|2025-01-20 07:15:00|126.29|125.49|124.77|123.97|126.36|125.56|124.48|123.68|936
1737357600000|2025-01-20 07:20:00|124.83|124.03|124.01|123.21|124.96|124.16|123.57|122.77|901
1737357900000|2025-01-20 07:25:00|124.04|123.24|123.91|123.11|124.62|123.82|123.66|122.86|819
1737358200000|2025-01-20 07:30:00|123.95|123.15|122.17|121.37|123.95|123.15|122.17|121.37|923
1737358500000|2025-01-20 07:35:00|122.2|121.4|122.38|121.58|122.47|121.67|121.13|120.33|827
1737358800000|2025-01-20 07:40:00|122.35|121.55|122.68|121.88|122.69|121.89|121.67|120.87|725
1737359100000|2025-01-20 07:45:00|122.69|121.89|123.19|122.39|123.23|122.43|122.59|121.79|652
1737359400000|2025-01-20 07:50:00|123.13|122.33|122.36|121.56|123.13|122.33|121.73|120.93|633
1737359700000|2025-01-20 07:55:00|122.37|121.57|121.59|120.79|122.43|121.63|121.41|120.61|478
1737360000000|2025-01-20 08:00:00|121.61|120.81|122.03|121.23|122.1|121.3|121.18|120.38|428
1737360300000|2025-01-20 08:05:00|122.02|121.22|122.41|121.61|122.44|121.64|121.92|121.12|361
1737360600000|2025-01-20 08:10:00|122.38|121.58|122.58|121.78|122.77|121.97|122.08|121.28|442
1737360900000|2025-01-20 08:15:00|122.59|121.79|122.66|121.86|122.83|122.03|121.97|121.17|491
1737361200000|2025-01-20 08:20:00|122.68|121.88|123.29|122.49|123.51|122.71|122.53|121.73|486
1737361500000|2025-01-20 08:25:00|123.3|122.5|123.01|122.21|123.66|122.86|123.01|122.21|526
1737361800000|2025-01-20 08:30:00|123|122.2|123.52|122.72|123.58|122.78|122.68|121.88|608
1737362100000|2025-01-20 08:35:00|123.51|122.71|123.73|122.93|123.92|123.12|123.2|122.4|445
1737362400000|2025-01-20 08:40:00|123.76|122.96|123.77|122.97|124|123.2|123.43|122.63|436
1737362700000|2025-01-20 08:45:00|123.76|122.96|123.75|122.95|124.1|123.3|123.46|122.66|436
1737363000000|2025-01-20 08:50:00|123.73|122.93|125.02|124.22|125.07|124.27|123.52|122.72|442
1737363300000|2025-01-20 08:55:00|124.96|124.16|124.44|123.64|124.97|124.17|124.21|123.41|398
1737363600000|2025-01-20 09:00:00|124.43|123.63|123.61|122.81|124.45|123.65|123.44|122.64|593
1737363900000|2025-01-20 09:05:00|123.62|122.82|124.11|123.31|124.24|123.44|123.61|122.81|618
1737364200000|2025-01-20 09:10:00|124.12|123.32|123.6|122.8|124.35|123.55|123.29|122.49|370
1737364500000|2025-01-20 09:15:00|123.57|122.77|123.14|122.34|123.72|122.92|122.85|122.05|426
1737364800000|2025-01-20 09:20:00|123.11|122.31|121.83|121.03|123.11|122.31|121.82|121.02|380
1737365100000|2025-01-20 09:25:00|121.82|121.02|122.2|121.4|122.21|121.41|121.69|120.89|444
1737365400000|2025-01-20 09:30:00|122.21|121.41|121.98|121.18|122.51|121.71|121.59|120.79|460
1737365700000|2025-01-20 09:35:00|121.93|121.13|121.79|120.99|122.11|121.31|121.69|120.89|560
1737366000000|2025-01-20 09:40:00|121.78|120.98|122.34|121.54|122.42|121.62|121.71|120.91|444
1737366300000|2025-01-20 09:45:00|122.32|121.52|122.14|121.34|122.73|121.93|122.09|121.29|322
1737366600000|2025-01-20 09:50:00|122.11|121.31|122.02|121.22|122.29|121.49|121.87|121.07|386
1737366900000|2025-01-20 09:55:00|122.03|121.23|121.9|121.1|122.39|121.59|121.84|121.04|179
1737367200000|2025-01-20 10:00:00|121.85|121.05|121.18|120.38|122|121.2|120.97|120.17|258
1737367500000|2025-01-20 10:05:00|121.19|120.39|121.24|120.44|121.32|120.52|120.67|119.87|294
1737367800000|2025-01-20 10:10:00|121.23|120.43|121.17|120.37|121.62|120.82|121.14|120.34|286
1737368100000|2025-01-20 10:15:00|121.16|120.36|121.44|120.64|121.55|120.75|120.96|120.16|319
1737368400000|2025-01-20 10:20:00|121.43|120.63|121.35|120.55|121.61|120.81|121.04|120.24|273
1737368700000|2025-01-20 10:25:00|121.33|120.53|121.23|120.43|121.41|120.61|120.73|119.93|285
1737369000000|2025-01-20 10:30:00|121.21|120.41|120.56|119.76|121.41|120.61|120.53|119.73|310
1737369300000|2025-01-20 10:35:00|120.53|119.73|120.44|119.64|120.73|119.93|120.04|119.24|441
1737369600000|2025-01-20 10:40:00|120.43|119.63|120.28|119.48|120.69|119.89|120.21|119.41|230
1737369900000|2025-01-20 10:45:00|120.3|119.5|120.62|119.82|120.94|120.14|120.24|119.44|325
1737370200000|2025-01-20 10:50:00|120.64|119.84|120.3|119.5|121.03|120.23|120.24|119.44|390
1737370500000|2025-01-20 10:55:00|120.31|119.51|120.46|119.66|120.49|119.69|119.8|119|472
1737370800000|2025-01-20 11:00:00|120.45|119.65|120.71|119.91|121.04|120.24|120.4|119.6|402
1737371100000|2025-01-20 11:05:00|120.7|119.9|120.44|119.64|120.7|119.9|119.99|119.19|436
1737371400000|2025-01-20 11:10:00|120.45|119.65|119.97|119.17|120.48|119.68|119.83|119.03|368
1737371700000|2025-01-20 11:15:00|119.98|119.18|120.45|119.65|120.64|119.84|119.97|119.17|268
1737372000000|2025-01-20 11:20:00|120.44|119.64|120.63|119.83|120.96|120.16|120.33|119.53|496
1737372300000|2025-01-20 11:25:00|120.62|119.82|121.16|120.36|121.17|120.37|120.51|119.71|312
1737372600000|2025-01-20 11:30:00|121.17|120.37|120.78|119.98|121.23|120.43|120.76|119.96|381
1737372900000|2025-01-20 11:35:00|120.77|119.97|121.03|120.23|121.13|120.33|120.7|119.9|412
1737373200000|2025-01-20 11:40:00|121.02|120.22|121.38|120.58|121.6|120.8|120.89|120.09|288
1737373500000|2025-01-20 11:45:00|121.37|120.57|121.25|120.45|121.39|120.59|121.04|120.24|312
1737373800000|2025-01-20 11:50:00|121.28|120.48|121.43|120.63|121.54|120.74|121.24|120.44|322
1737374100000|2025-01-20 11:55:00|121.46|120.66|121.92|121.12|121.94|121.14|121.45|120.65|261
1737374400000|2025-01-20 12:00:00|121.94|121.14|121.27|120.47|122.07|121.27|121.2|120.4|489
1737374700000|2025-01-20 12:05:00|121.28|120.48|120.5|119.7|121.42|120.62|120.4|119.6|480
1737375000000|2025-01-20 12:10:00|120.51|119.71|119.71|118.91|120.52|119.72|119.06|118.26|716
1737375300000|2025-01-20 12:15:00|119.72|118.92|117.71|116.91|119.87|119.07|117.5|116.7|877
1737375600000|2025-01-20 12:20:00|117.73|116.93|118.3|117.5|118.35|117.55|116.91|116.11|977
1737375900000|2025-01-20 12:25:00|118.29|117.49|118.72|117.92|119.15|118.35|117.91|117.11|858
1737376200000|2025-01-20 12:30:00|118.73|117.93|119.26|118.46|119.52|118.72|118.58|117.78|783
1737376500000|2025-01-20 12:35:00|119.27|118.47|118.3|117.5|119.34|118.54|118.23|117.43|728
1737376800000|2025-01-20 12:40:00|118.31|117.51|118.48|117.68|118.77|117.97|117.65|116.85|663
1737377100000|2025-01-20 12:45:00|118.49|117.69|119.38|118.58|119.62|118.82|118.46|117.66|712
1737377400000|2025-01-20 12:50:00|119.39|118.59|119.06|118.26|119.53|118.73|118.98|118.18|499
1737377700000|2025-01-20 12:55:00|119.12|118.32|119.24|118.44|119.52|118.72|118.94|118.14|327
1737378000000|2025-01-20 13:00:00|119.27|118.47|119.47|118.67|119.7|118.9|118.83|118.03|531
1737378300000|2025-01-20 13:05:00|119.48|118.68|119.47|118.67|120.03|119.23|119.27|118.47|457
1737378600000|2025-01-20 13:10:00|119.48|118.68|119.78|118.98|119.79|118.99|119.12|118.32|513
1737378900000|2025-01-20 13:15:00|119.82|119.02|119.95|119.15|120.21|119.41|119.61|118.81|529
1737379200000|2025-01-20 13:20:00|119.94|119.14|119.91|119.11|120.07|119.27|119.62|118.82|537
1737379500000|2025-01-20 13:25:00|119.92|119.12|119.56|118.76|120.3|119.5|119.53|118.73|570
1737379800000|2025-01-20 13:30:00|119.57|118.77|120.27|119.47|120.31|119.51|119.35|118.55|828
1737380100000|2025-01-20 13:35:00|120.25|119.45|119.95|119.15|120.67|119.87|119.95|119.15|709
1737380400000|2025-01-20 13:40:00|119.96|119.16|119.77|118.97|120.2|119.4|119.51|118.71|533
1737380700000|2025-01-20 13:45:00|119.78|118.98|120.19|119.39|120.39|119.59|119.49|118.69|433
1737381000000|2025-01-20 13:50:00|120.2|119.4|120.24|119.44|120.34|119.54|119.9|119.1|347
1737381300000|2025-01-20 13:55:00|120.21|119.41|120.38|119.58|120.41|119.61|120.05|119.25|321
1737381600000|2025-01-20 14:00:00|120.37|119.57|120.29|119.49|120.94|120.14|120.17|119.37|458
1737381900000|2025-01-20 14:05:00|120.28|119.48|120.38|119.58|120.48|119.68|119.87|119.07|434
1737382200000|2025-01-20 14:10:00|120.4|119.6|120.7|119.9|120.86|120.06|120.32|119.52|296
1737382500000|2025-01-20 14:15:00|120.72|119.92|121.44|120.64|121.61|120.81|120.72|119.92|494
1737382800000|2025-01-20 14:20:00|121.43|120.63|121.6|120.8|121.92|121.12|121.36|120.56|363
1737383100000|2025-01-20 14:25:00|121.61|120.81|121.2|120.4|121.65|120.85|121.07|120.27|378
1737383400000|2025-01-20 14:30:00|121.21|120.41|121.6|120.8|121.62|120.82|120.81|120.01|378
1737383700000|2025-01-20 14:35:00|121.61|120.81|121.72|120.92|122.19|121.39|121.56|120.76|481
1737384000000|2025-01-20 14:40:00|121.69|120.89|121.84|121.04|121.95|121.15|121.62|120.82|416
1737384300000|2025-01-20 14:45:00|121.85|121.05|121.71|120.91|121.96|121.16|121.47|120.67|325
1737384600000|2025-01-20 14:50:00|121.72|120.92|122.12|121.32|122.14|121.34|121.72|120.92|268
1737384900000|2025-01-20 14:55:00|122.14|121.34|122.59|121.79|122.6|121.8|122.03|121.23|327
1737385200000|2025-01-20 15:00:00|122.58|121.78|121.65|120.85|122.58|121.78|121.5|120.7|664
1737385500000|2025-01-20 15:05:00|121.67|120.87|121.56|120.76|121.89|121.09|121.4|120.6|559
1737385800000|2025-01-20 15:10:00|121.57|120.77|121.9|121.1|121.99|121.19|121.22|120.42|417
1737386100000|2025-01-20 15:15:00|121.89|121.09|121.6|120.8|122.13|121.33|120.82|120.02|824
1737386400000|2025-01-20 15:20:00|121.62|120.82|121.87|121.07|122.21|121.41|121.34|120.54|770
1737386700000|2025-01-20 15:25:00|121.84|121.04|122.01|121.21|122.33|121.53|121.61|120.81|699
1737387000000|2025-01-20 15:30:00|121.98|121.18|121.27|120.47|122.01|121.21|121.14|120.34|763
1737387300000|2025-01-20 15:35:00|121.28|120.48|121.39|120.59|121.64|120.84|120.98|120.18|670
1737387600000|2025-01-20 15:40:00|121.38|120.58|120.77|119.97|121.51|120.71|120.75|119.95|573
1737387900000|2025-01-20 15:45:00|120.76|119.96|120.24|119.44|120.76|119.96|119.64|118.84|721
1737388200000|2025-01-20 15:50:00|120.25|119.45|120.04|119.24|120.43|119.63|119.78|118.98|712
1737388500000|2025-01-20 15:55:00|120.05|119.25|119.65|118.85|120.06|119.26|119.26|118.46|752
1737388800000|2025-01-20 16:00:00|119.66|118.86|119.86|119.06|120.18|119.38|119.53|118.73|739
1737389100000|2025-01-20 16:05:00|119.87|119.07|119.45|118.65|120.24|119.44|119.34|118.54|705
1737389400000|2025-01-20 16:10:00|119.44|118.64|117.92|117.12|119.56|118.76|117.12|116.32|909
1737389700000|2025-01-20 16:15:00|117.95|117.15|119.08|118.28|119.11|118.31|117.76|116.96|910
1737390000000|2025-01-20 16:20:00|119.07|118.27|118.99|118.19|119.39|118.59|118.81|118.01|697
1737390300000|2025-01-20 16:25:00|118.97|118.17|120.24|119.44|120.39|119.59|118.96|118.16|640
1737390600000|2025-01-20 16:30:00|120.25|119.45|120.21|119.41|120.25|119.45|119.49|118.69|651
1737390900000|2025-01-20 16:35:00|120.22|119.42|121.02|120.22|121.23|120.43|120.19|119.39|549
1737391200000|2025-01-20 16:40:00|121.06|120.26|120.82|120.02|121.42|120.62|120.66|119.86|624
1737391500000|2025-01-20 16:45:00|120.83|120.03|121.21|120.41|121.39|120.59|120.7|119.9|619
1737391800000|2025-01-20 16:50:00|121.22|120.42|121.12|120.32|121.36|120.56|120.8|120|535
1737392100000|2025-01-20 16:55:00|121.1|120.3|121.54|120.74|121.6|120.8|120.93|120.13|366
1737392400000|2025-01-20 17:00:00|121.52|120.72|119.63|118.83|121.63|120.83|119.62|118.82|644
1737392700000|2025-01-20 17:05:00|119.6|118.8|119.82|119.02|120.24|119.44|116.91|116.11|1042
1737393000000|2025-01-20 17:10:00|119.87|119.07|119.47|118.67|120.56|119.76|119.14|118.34|948
1737393300000|2025-01-20 17:15:00|119.49|118.69|119.99|119.19|120.8|120|119.23|118.43|900
1737393600000|2025-01-20 17:20:00|119.97|119.17|120.75|119.95|121.32|120.52|119.81|119.01|854
1737393900000|2025-01-20 17:25:00|120.71|119.91|119.49|118.69|120.95|120.15|119.43|118.63|911
1737394200000|2025-01-20 17:30:00|119.48|118.68|118.66|117.86|120.27|119.47|118.16|117.36|913
1737394500000|2025-01-20 17:35:00|118.69|117.89|115.43|114.63|119.1|118.3|115.4|114.6|964
1737394800000|2025-01-20 17:40:00|115.45|114.65|114.02|113.22|116.55|115.75|113.51|112.71|1012
1737395100000|2025-01-20 17:45:00|114.03|113.23|115.72|114.92|116.33|115.53|113.49|112.69|900
1737395400000|2025-01-20 17:50:00|115.79|114.99|117.81|117.01|117.86|117.06|115.58|114.78|884
1737395700000|2025-01-20 17:55:00|117.79|116.99|116.09|115.29|117.79|116.99|115.72|114.92|809
1737396000000|2025-01-20 18:00:00|116.12|115.32|116.97|116.17|117.21|116.41|115.99|115.19|807
1737396300000|2025-01-20 18:05:00|116.98|116.18|117.63|116.83|117.63|116.83|116.1|115.3|773
1737396600000|2025-01-20 18:10:00|117.64|116.84|117.91|117.11|118.05|117.25|117.18|116.38|704
1737396900000|2025-01-20 18:15:00|117.9|117.1|117.41|116.61|118.05|117.25|116.69|115.89|762
1737397200000|2025-01-20 18:20:00|117.38|116.58|119.12|118.32|119.12|118.32|117.2|116.4|642
1737397500000|2025-01-20 18:25:00|119.13|118.33|118.98|118.18|119.51|118.71|118.71|117.91|692
1737397800000|2025-01-20 18:30:00|119|118.2|119.99|119.19|120.25|119.45|118.88|118.08|785
1737398100000|2025-01-20 18:35:00|120.02|119.22|121.18|120.38|121.38|120.58|120.02|119.22|739
1737398400000|2025-01-20 18:40:00|121.19|120.39|122.05|121.25|122.19|121.39|120.56|119.76|741
1737398700000|2025-01-20 18:45:00|122.03|121.23|120.99|120.19|122.23|121.43|120.87|120.07|728
1737399000000|2025-01-20 18:50:00|121|120.2|120.82|120.02|121.13|120.33|120.46|119.66|700
1737399300000|2025-01-20 18:55:00|120.81|120.01|121.54|120.74|121.54|120.74|120.58|119.78|747
1737399600000|2025-01-20 19:00:00|121.56|120.76|120.2|119.4|121.71|120.91|120.18|119.38|739
1737399900000|2025-01-20 19:05:00|120.21|119.41|120.46|119.66|120.99|120.19|119.87|119.07|711
1737400200000|2025-01-20 19:10:00|120.47|119.67|121.01|120.21|121.35|120.55|120.4|119.6|624
1737400500000|2025-01-20 19:15:00|120.99|120.19|120.79|119.99|121.46|120.66|120.71|119.91|691
1737400800000|2025-01-20 19:20:00|120.78|119.98|120.79|119.99|121.02|120.22|120.3|119.5|749
1737401100000|2025-01-20 19:25:00|120.78|119.98|120.6|119.8|121.29|120.49|120.51|119.71|599
1737401400000|2025-01-20 19:30:00|120.64|119.84|120.52|119.72|120.76|119.96|119.96|119.16|731
1737401700000|2025-01-20 19:35:00|120.5|119.7|120.85|120.05|121.1|120.3|120.35|119.55|695
1737402000000|2025-01-20 19:40:00|120.86|120.06|120.44|119.64|120.99|120.19|120.34|119.54|521
1737402300000|2025-01-20 19:45:00|120.41|119.61|120.82|120.02|121.19|120.39|120.41|119.61|716
1737402600000|2025-01-20 19:50:00|120.8|120|120.74|119.94|121.19|120.39|120.63|119.83|613
1737402900000|2025-01-20 19:55:00|120.77|119.97|120.52|119.72|121.18|120.38|120.48|119.68|616
1737403200000|2025-01-20 20:00:00|120.54|119.74|120.04|119.24|120.61|119.81|120.01|119.21|648
1737403500000|2025-01-20 20:05:00|120.02|119.22|120.4|119.6|120.57|119.77|119.9|119.1|603
1737403800000|2025-01-20 20:10:00|120.42|119.62|120.16|119.36|120.62|119.82|119.92|119.12|522
1737404100000|2025-01-20 20:15:00|120.14|119.34|119.94|119.14|120.22|119.42|119.45|118.65|696
1737404400000|2025-01-20 20:20:00|119.95|119.15|119.96|119.16|120.14|119.34|119.61|118.81|631
1737404700000|2025-01-20 20:25:00|119.95|119.15|119.86|119.06|120.41|119.61|119.76|118.96|532
1737405000000|2025-01-20 20:30:00|119.85|119.05|120.35|119.55|120.66|119.86|119.82|119.02|546
1737405300000|2025-01-20 20:35:00|120.34|119.54|120.46|119.66|120.6|119.8|120.06|119.26|476
1737405600000|2025-01-20 20:40:00|120.47|119.67|120.47|119.67|120.73|119.93|120.17|119.37|410
1737405900000|2025-01-20 20:45:00|120.46|119.66|120.7|119.9|120.81|120.01|120.24|119.44|423
1737406200000|2025-01-20 20:50:00|120.71|119.91|120.74|119.94|120.81|120.01|120.52|119.72|406
1737406500000|2025-01-20 20:55:00|120.75|119.95|120.5|119.7|120.88|120.08|120.48|119.68|420
1737406800000|2025-01-20 21:00:00|120.51|119.71|121.17|120.37|121.19|120.39|120.35|119.55|478
1737407100000|2025-01-20 21:05:00|121.18|120.38|120.51|119.71|121.32|120.52|120.45|119.65|434
1737407400000|2025-01-20 21:10:00|120.52|119.72|120.59|119.79|120.71|119.91|120.45|119.65|282
1737407700000|2025-01-20 21:15:00|120.6|119.8|121.06|120.26|121.06|120.26|120.47|119.67|278
1737408000000|2025-01-20 21:20:00|121.07|120.27|121.13|120.33|121.44|120.64|120.94|120.14|437
1737408300000|2025-01-20 21:25:00|121.11|120.31|120.9|120.1|121.23|120.43|120.75|119.95|348
1737408600000|2025-01-20 21:30:00|120.89|120.09|120.15|119.35|121.12|120.32|120.07|119.27|470
1737408900000|2025-01-20 21:35:00|120.13|119.33|119.38|118.58|120.25|119.45|119.11|118.31|551
1737409200000|2025-01-20 21:40:00|119.39|118.59|119.15|118.35|119.52|118.72|119.09|118.29|416
1737409500000|2025-01-20 21:45:00|119.16|118.36|119|118.2|119.29|118.49|118.64|117.84|432
1737409800000|2025-01-20 21:50:00|119.01|118.21|118.42|117.62|119.09|118.29|118.4|117.6|438
1737410100000|2025-01-20 21:55:00|118.44|117.64|118.1|117.3|118.49|117.69|118.03|117.23|375
1737410400000|2025-01-20 22:00:00|118.09|117.29|117.06|116.26|118.13|117.33|116.95|116.15|575
1737410700000|2025-01-20 22:05:00|117.05|116.25|117.72|116.92|118.23|117.43|117|116.2|636
1737411000000|2025-01-20 22:10:00|117.71|116.91|118.5|117.7|118.51|117.71|117.71|116.91|471
1737411300000|2025-01-20 22:15:00|118.52|117.72|118.57|117.77|119.04|118.24|118.52|117.72|369
1737411600000|2025-01-20 22:20:00|118.58|117.78|118.18|117.38|118.6|117.8|117.86|117.06|245
1737411900000|2025-01-20 22:25:00|118.17|117.37|118.69|117.89|118.69|117.89|118.14|117.34|200
1737412200000|2025-01-20 22:30:00|118.7|117.9|119.2|118.4|119.2|118.4|118.49|117.69|262
1737412500000|2025-01-20 22:35:00|119.18|118.38|119.29|118.49|119.63|118.83|119|118.2|344
1737412800000|2025-01-20 22:40:00|119.32|118.52|119.19|118.39|119.34|118.54|119.01|118.21|220
1737413100000|2025-01-20 22:45:00|119.21|118.41|119.32|118.52|119.38|118.58|119.21|118.41|118
1737413400000|2025-01-20 22:50:00|119.31|118.51|119.7|118.9|119.96|119.16|119.31|118.51|247
1737413700000|2025-01-20 22:55:00|119.71|118.91|119.9|119.1|120.13|119.33|119.43|118.63|227
1737414000000|2025-01-20 23:00:00|119.92|119.12|119.6|118.8|120.02|119.22|119.26|118.46|405
1737414300000|2025-01-20 23:05:00|119.61|118.81|119.61|118.81|119.89|119.09|119.27|118.47|264
1737414600000|2025-01-20 23:10:00|119.62|118.82|118.82|118.02|119.63|118.83|118.74|117.94|248
1737414900000|2025-01-20 23:15:00|118.81|118.01|119.21|118.41|119.21|118.41|118.3|117.5|371
1737415200000|2025-01-20 23:20:00|119.22|118.42|119.62|118.82|119.68|118.88|119.14|118.34|193
1737415500000|2025-01-20 23:25:00|119.64|118.84|119.74|118.94|119.79|118.99|119.5|118.7|178
1737415800000|2025-01-20 23:30:00|119.73|118.93|119.56|118.76|119.74|118.94|119.11|118.31|183
1737416100000|2025-01-20 23:35:00|119.55|118.75|120.08|119.28|120.08|119.28|119.39|118.59|218
1737416400000|2025-01-20 23:40:00|120.07|119.27|119.94|119.14|120.07|119.27|119.82|119.02|132
1737416700000|2025-01-20 23:45:00|119.92|119.12|118.4|117.6|119.92|119.12|118.33|117.53|551
1737417000000|2025-01-20 23:50:00|118.41|117.61|118.43|117.63|119.05|118.25|118.26|117.46|544
1737417300000|2025-01-20 23:55:00|118.44|117.64|118.95|118.15|119.17|118.37|118.17|117.37|523
1737417600000|2025-01-21 00:00:00|118.94|118.14|118.23|117.43|119.43|118.63|118.22|117.42|599
1737417900000|2025-01-21 00:05:00|118.22|117.42|118.24|117.44|118.59|117.79|118.08|117.28|586
1737418200000|2025-01-21 00:10:00|118.25|117.45|119.04|118.24|119.04|118.24|118.25|117.45|406
1737418500000|2025-01-21 00:15:00|119.02|118.22|118.65|117.85|119.15|118.35|118.49|117.69|463
1737418800000|2025-01-21 00:20:00|118.66|117.86|118.1|117.3|119.08|118.28|118.09|117.29|421
1737419100000|2025-01-21 00:25:00|118.16|117.36|117.99|117.19|118.36|117.56|117.71|116.91|415
1737419400000|2025-01-21 00:30:00|117.95|117.15|118.81|118.01|118.86|118.06|117.46|116.66|461
1737419700000|2025-01-21 00:35:00|118.78|117.98|119.22|118.42|119.56|118.76|118.66|117.86|400
1737420000000|2025-01-21 00:40:00|119.21|118.41|119.07|118.27|119.7|118.9|118.97|118.17|355
1737420300000|2025-01-21 00:45:00|119.08|118.28|119.31|118.51|119.42|118.62|118.85|118.05|367
1737420600000|2025-01-21 00:50:00|119.32|118.52|117.34|116.54|119.32|118.52|117.31|116.51|649
1737420900000|2025-01-21 00:55:00|117.35|116.55|116.92|116.12|117.8|117|116.78|115.98|509
1737421200000|2025-01-21 01:00:00|116.9|116.1|118.05|117.25|118.13|117.33|116.7|115.9|525
1737421500000|2025-01-21 01:05:00|117.97|117.17|118.17|117.37|118.57|117.77|117.82|117.02|503
1737421800000|2025-01-21 01:10:00|118.18|117.38|117.74|116.94|118.39|117.59|117.48|116.68|472
1737422100000|2025-01-21 01:15:00|117.75|116.95|117.81|117.01|118|117.2|117.19|116.39|395
1737422400000|2025-01-21 01:20:00|117.8|117|116.93|116.13|117.8|117|116.91|116.11|370
1737422700000|2025-01-21 01:25:00|117|116.2|116.14|115.34|117.01|116.21|116.05|115.25|523
1737423000000|2025-01-21 01:30:00|116.15|115.35|115.62|114.82|116.19|115.39|115.06|114.26|852
1737423300000|2025-01-21 01:35:00|115.64|114.84|115.96|115.16|116.67|115.87|115.44|114.64|803
1737423600000|2025-01-21 01:40:00|115.93|115.13|116.35|115.55|116.8|116|115.71|114.91|746
1737423900000|2025-01-21 01:45:00|116.34|115.54|116.21|115.41|116.66|115.86|115.65|114.85|884
1737424200000|2025-01-21 01:50:00|116.22|115.42|116.84|116.04|116.85|116.05|116.01|115.21|638
1737424500000|2025-01-21 01:55:00|116.85|116.05|116.02|115.22|117.31|116.51|115.99|115.19|554
1737424800000|2025-01-21 02:00:00|116|115.2|115.45|114.65|116.14|115.34|114.76|113.96|702
1737425100000|2025-01-21 02:05:00|115.42|114.62|115.59|114.79|115.78|114.98|115.24|114.44|731
1737425400000|2025-01-21 02:10:00|115.6|114.8|116.87|116.07|116.95|116.15|115.6|114.8|625
1737425700000|2025-01-21 02:15:00|116.88|116.08|116.39|115.59|116.9|116.1|115.86|115.06|737
1737426000000|2025-01-21 02:20:00|116.36|115.56|115.72|114.92|116.64|115.84|115.69|114.89|575
1737426300000|2025-01-21 02:25:00|115.73|114.93|116.06|115.26|116.66|115.86|115.33|114.53|682
1737426600000|2025-01-21 02:30:00|116.02|115.22|116.32|115.52|116.35|115.55|115.5|114.7|618
1737426900000|2025-01-21 02:35:00|116.31|115.51|116.11|115.31|116.64|115.84|115.76|114.96|505
1737427200000|2025-01-21 02:40:00|116.12|115.32|115.35|114.55|116.21|115.41|115.12|114.32|458
1737427500000|2025-01-21 02:45:00|115.38|114.58|115.91|115.11|115.91|115.11|114.78|113.98|548
1737427800000|2025-01-21 02:50:00|115.84|115.04|116.18|115.38|116.42|115.62|115.84|115.04|664
1737428100000|2025-01-21 02:55:00|116.15|115.35|116.48|115.68|116.52|115.72|115.98|115.18|466
1737428400000|2025-01-21 03:00:00|116.51|115.71|116.68|115.88|116.68|115.88|115.99|115.19|531
1737428700000|2025-01-21 03:05:00|116.65|115.85|116.95|116.15|117.04|116.24|116.4|115.6|545
1737429000000|2025-01-21 03:10:00|116.96|116.16|117.19|116.39|117.52|116.72|116.89|116.09|648
1737429300000|2025-01-21 03:15:00|117.2|116.4|117.2|116.4|117.23|116.43|116.65|115.85|552
1737429600000|2025-01-21 03:20:00|117.21|116.41|117.07|116.27|117.47|116.67|116.8|116|570
1737429900000|2025-01-21 03:25:00|117.08|116.28|116.49|115.69|117.22|116.42|116.43|115.63|461
1737430200000|2025-01-21 03:30:00|116.5|115.7|116.34|115.54|116.51|115.71|115.98|115.18|488
1737430500000|2025-01-21 03:35:00|116.33|115.53|116.52|115.72|116.6|115.8|115.85|115.05|493
1737430800000|2025-01-21 03:40:00|116.51|115.71|116.93|116.13|116.94|116.14|116.49|115.69|298
1737431100000|2025-01-21 03:45:00|116.95|116.15|116.87|116.07|117.03|116.23|116.46|115.66|341
1737431400000|2025-01-21 03:50:00|116.88|116.08|117.12|116.32|117.17|116.37|116.66|115.86|336
1737431700000|2025-01-21 03:55:00|117.13|116.33|117.19|116.39|117.41|116.61|116.96|116.16|295
1737432000000|2025-01-21 04:00:00|117.18|116.38|116.12|115.32|117.18|116.38|116.12|115.32|504
1737432300000|2025-01-21 04:05:00|116.13|115.33|115.46|114.66|116.19|115.39|115.46|114.66|581
1737432600000|2025-01-21 04:10:00|115.45|114.65|116.18|115.38|116.18|115.38|115.17|114.37|421
1737432900000|2025-01-21 04:15:00|116.21|115.41|116.08|115.28|116.42|115.62|116.05|115.25|353
1737433200000|2025-01-21 04:20:00|116.09|115.29|116.04|115.24|116.16|115.36|115.78|114.98|302
1737433500000|2025-01-21 04:25:00|116.05|115.25|115.77|114.97|116.38|115.58|115.62|114.82|353
1737433800000|2025-01-21 04:30:00|115.73|114.93|114.5|113.7|115.73|114.93|114.28|113.48|642
1737434100000|2025-01-21 04:35:00|114.52|113.72|114.48|113.68|114.83|114.03|114.08|113.28|655
1737434400000|2025-01-21 04:40:00|114.47|113.67|115.06|114.26|115.19|114.39|114.47|113.67|395
1737434700000|2025-01-21 04:45:00|115.07|114.27|115.4|114.6|115.53|114.73|114.98|114.18|376
1737435000000|2025-01-21 04:50:00|115.39|114.59|115.5|114.7|115.56|114.76|115.26|114.46|338
1737435300000|2025-01-21 04:55:00|115.46|114.66|116.54|115.74|116.57|115.77|115.46|114.66|284
1737435600000|2025-01-21 05:00:00|116.52|115.72|116.04|115.24|116.67|115.87|115.83|115.03|384
1737435900000|2025-01-21 05:05:00|116.03|115.23|116.39|115.59|116.57|115.77|116.02|115.22|203
1737436200000|2025-01-21 05:10:00|116.38|115.58|116.56|115.76|116.72|115.92|116.28|115.48|278
1737436500000|2025-01-21 05:15:00|116.57|115.77|116.26|115.46|116.58|115.78|116.21|115.41|327
1737436800000|2025-01-21 05:20:00|116.27|115.47|116.19|115.39|116.38|115.58|116.07|115.27|355
1737437100000|2025-01-21 05:25:00|116.2|115.4|116.38|115.58|116.38|115.58|116.07|115.27|286
1737437400000|2025-01-21 05:30:00|116.36|115.56|115.25|114.45|116.47|115.67|115.21|114.41|445
1737437700000|2025-01-21 05:35:00|115.28|114.48|115.47|114.67|115.96|115.16|115.2|114.4|291
1737438000000|2025-01-21 05:40:00|115.48|114.68|115.41|114.61|115.65|114.85|115.13|114.33|216
1737438300000|2025-01-21 05:45:00|115.45|114.65|115.16|114.36|115.71|114.91|114.97|114.17|321
1737438600000|2025-01-21 05:50:00|115.18|114.38|115.26|114.46|115.32|114.52|114.58|113.78|384
1737438900000|2025-01-21 05:55:00|115.29|114.49|114.98|114.18|115.33|114.53|114.88|114.08|259
1737439200000|2025-01-21 06:00:00|114.99|114.19|115.47|114.67|115.55|114.75|114.41|113.61|444
1737439500000|2025-01-21 06:05:00|115.46|114.66|115.91|115.11|116.02|115.22|115.45|114.65|392
1737439800000|2025-01-21 06:10:00|115.9|115.1|115.86|115.06|115.91|115.11|115.58|114.78|375
1737440100000|2025-01-21 06:15:00|115.9|115.1|115.59|114.79|116.25|115.45|115.52|114.72|283
1737440400000|2025-01-21 06:20:00|115.6|114.8|115.42|114.62|115.62|114.82|115.19|114.39|294
1737440700000|2025-01-21 06:25:00|115.44|114.64|115.37|114.57|115.74|114.94|115.18|114.38|237
1737441000000|2025-01-21 06:30:00|115.38|114.58|115.5|114.7|115.51|114.71|114.92|114.12|369
1737441300000|2025-01-21 06:35:00|115.53|114.73|114.87|114.07|115.55|114.75|114.85|114.05|314
1737441600000|2025-01-21 06:40:00|114.89|114.09|114.62|113.82|114.89|114.09|114.43|113.63|464
1737441900000|2025-01-21 06:45:00|114.61|113.81|114.8|114|115.11|114.31|114.53|113.73|498
1737442200000|2025-01-21 06:50:00|114.77|113.97|115.41|114.61|115.55|114.75|114.66|113.86|448
1737442500000|2025-01-21 06:55:00|115.4|114.6|115.39|114.59|115.75|114.95|115.33|114.53|331
1737442800000|2025-01-21 07:00:00|115.38|114.58|115.72|114.92|115.73|114.93|114.82|114.02|487
1737443100000|2025-01-21 07:05:00|115.69|114.89|115.61|114.81|115.77|114.97|115.35|114.55|595
1737443400000|2025-01-21 07:10:00|115.58|114.78|115.63|114.83|115.79|114.99|115.35|114.55|447
1737443700000|2025-01-21 07:15:00|115.65|114.85|115.85|115.05|116.07|115.27|115.65|114.85|443
1737444000000|2025-01-21 07:20:00|115.86|115.06|116.34|115.54|116.38|115.58|115.72|114.92|382
1737444300000|2025-01-21 07:25:00|116.39|115.59|116.34|115.54|116.39|115.59|116.13|115.33|272
1737444600000|2025-01-21 07:30:00|116.32|115.52|116.84|116.04|117.11|116.31|116.22|115.42|407
1737444900000|2025-01-21 07:35:00|116.85|116.05|116.75|115.95|117.12|116.32|116.64|115.84|378
1737445200000|2025-01-21 07:40:00|116.76|115.96|117.02|116.22|117.02|116.22|116.44|115.64|330
1737445500000|2025-01-21 07:45:00|116.98|116.18|116.64|115.84|117.34|116.54|116.64|115.84|350
1737445800000|2025-01-21 07:50:00|116.63|115.83|115.91|115.11|116.63|115.83|115.88|115.08|383
1737446100000|2025-01-21 07:55:00|115.89|115.09|116.31|115.51|116.43|115.63|115.81|115.01|280
1737446400000|2025-01-21 08:00:00|116.35|115.55|115.69|114.89|116.35|115.55|115.54|114.74|362
1737446700000|2025-01-21 08:05:00|115.7|114.9|116.67|115.87|116.72|115.92|115.57|114.77|351
1737447000000|2025-01-21 08:10:00|116.64|115.84|117.08|116.28|117.11|116.31|116.63|115.83|448
1737447300000|2025-01-21 08:15:00|117.06|116.26|117.63|116.83|117.63|116.83|116.78|115.98|523
1737447600000|2025-01-21 08:20:00|117.62|116.82|117.55|116.75|117.68|116.88|117.16|116.36|423
1737447900000|2025-01-21 08:25:00|117.56|116.76|117.56|116.76|117.89|117.09|117.26|116.46|364
1737448200000|2025-01-21 08:30:00|117.55|116.75|117.72|116.92|117.77|116.97|116.99|116.19|448
1737448500000|2025-01-21 08:35:00|117.71|116.91|117.93|117.13|118.04|117.24|117.57|116.77|458
1737448800000|2025-01-21 08:40:00|117.94|117.14|117.44|116.64|117.99|117.19|117.13|116.33|465
1737449100000|2025-01-21 08:45:00|117.45|116.65|117.7|116.9|117.7|116.9|116.93|116.13|446
1737449400000|2025-01-21 08:50:00|117.71|116.91|118.23|117.43|118.24|117.44|117.71|116.91|549
1737449700000|2025-01-21 08:55:00|118.22|117.42|118.69|117.89|118.88|118.08|118.17|117.37|445
1737450000000|2025-01-21 09:00:00|118.7|117.9|118.81|118.01|118.86|118.06|118.21|117.41|546
1737450300000|2025-01-21 09:05:00|118.83|118.03|119.18|118.38|119.31|118.51|118.81|118.01|458
1737450600000|2025-01-21 09:10:00|119.17|118.37|118.22|117.42|119.18|118.38|118.2|117.4|342
1737450900000|2025-01-21 09:15:00|118.23|117.43|118|117.2|118.49|117.69|117.97|117.17|396
1737451200000|2025-01-21 09:20:00|117.97|117.17|117.81|117.01|118.26|117.46|117.64|116.84|330
1737451500000|2025-01-21 09:25:00|117.8|117|117.8|117|117.91|117.11|117.35|116.55|462
1737451800000|2025-01-21 09:30:00|117.84|117.04|117.38|116.58|117.97|117.17|117.37|116.57|551
1737452100000|2025-01-21 09:35:00|117.36|116.56|117.49|116.69|117.66|116.86|117.18|116.38|583
1737452400000|2025-01-21 09:40:00|117.44|116.64|117.56|116.76|117.7|116.9|117.27|116.47|393
1737452700000|2025-01-21 09:45:00|117.51|116.71|117.83|117.03|118.02|117.22|117.48|116.68|416
1737453000000|2025-01-21 09:50:00|117.82|117.02|118.05|117.25|118.24|117.44|117.78|116.98|287
1737453300000|2025-01-21 09:55:00|118.01|117.21|118.09|117.29|118.37|117.57|117.97|117.17|286
1737453600000|2025-01-21 10:00:00|118.1|117.3|118.65|117.85|118.65|117.85|117.98|117.18|490
1737453900000|2025-01-21 10:05:00|118.7|117.9|118.84|118.04|118.87|118.07|118.47|117.67|591
1737454200000|2025-01-21 10:10:00|118.87|118.07|119.06|118.26|119.13|118.33|118.76|117.96|467
1737454500000|2025-01-21 10:15:00|119.04|118.24|119.25|118.45|119.49|118.69|119.01|118.21|396
1737454800000|2025-01-21 10:20:00|119.27|118.47|118.83|118.03|119.41|118.61|118.64|117.84|362
1737455100000|2025-01-21 10:25:00|118.85|118.05|119.22|118.42|119.35|118.55|118.85|118.05|417
1737455400000|2025-01-21 10:30:00|119.2|118.4|119.35|118.55|119.48|118.68|118.87|118.07|459
1737455700000|2025-01-21 10:35:00|119.36|118.56|119.27|118.47|119.47|118.67|119.03|118.23|463
1737456000000|2025-01-21 10:40:00|119.26|118.46|119.28|118.48|119.54|118.74|119.07|118.27|393
1737456300000|2025-01-21 10:45:00|119.26|118.46|118.89|118.09|119.35|118.55|118.89|118.09|367
1737456600000|2025-01-21 10:50:00|118.88|118.08|119.34|118.54|119.35|118.55|118.82|118.02|387
1737456900000|2025-01-21 10:55:00|119.32|118.52|119.34|118.54|119.35|118.55|118.97|118.17|352
1737457200000|2025-01-21 11:00:00|119.35|118.55|119.28|118.48|119.36|118.56|118.93|118.13|356
1737457500000|2025-01-21 11:05:00|119.3|118.5|119.52|118.72|119.52|118.72|119.16|118.36|309
1737457800000|2025-01-21 11:10:00|119.53|118.73|119.81|119.01|119.96|119.16|119.53|118.73|408
1737458100000|2025-01-21 11:15:00|119.82|119.02|119.63|118.83|120.09|119.29|119.6|118.8|513
1737458400000|2025-01-21 11:20:00|119.62|118.82|119.73|118.93|119.83|119.03|119.48|118.68|412
1737458700000|2025-01-21 11:25:00|119.71|118.91|120.49|119.69|120.58|119.78|119.7|118.9|632
1737459000000|2025-01-21 11:30:00|120.48|119.68|119.9|119.1|120.64|119.84|119.84|119.04|700
1737459300000|2025-01-21 11:35:00|119.84|119.04|120.64|119.84|120.89|120.09|119.83|119.03|591
1737459600000|2025-01-21 11:40:00|120.63|119.83|120.47|119.67|120.85|120.05|120.3|119.5|597
1737459900000|2025-01-21 11:45:00|120.46|119.66|120.89|120.09|120.92|120.12|120.36|119.56|528
1737460200000|2025-01-21 11:50:00|120.88|120.08|121.11|120.31|121.14|120.34|120.72|119.92|481
1737460500000|2025-01-21 11:55:00|121.12|120.32|121.65|120.85|121.82|121.02|120.97|120.17|466
1737460800000|2025-01-21 12:00:00|121.66|120.86|121.8|121|122.63|121.83|121.6|120.8|631
1737461100000|2025-01-21 12:05:00|121.78|120.98|121.86|121.06|122.08|121.28|121.19|120.39|579
1737461400000|2025-01-21 12:10:00|121.85|121.05|122.68|121.88|123.38|122.58|121.68|120.88|648
1737461700000|2025-01-21 12:15:00|122.66|121.86|124.47|123.67|124.47|123.67|122.65|121.85|712
1737462000000|2025-01-21 12:20:00|124.49|123.69|124.83|124.03|125.18|124.38|123.99|123.19|762
1737462300000|2025-01-21 12:25:00|124.84|124.04|125.11|124.31|125.23|124.43|124.58|123.78|664
1737462600000|2025-01-21 12:30:00|125.09|124.29|123.26|122.46|125.09|124.29|123.25|122.45|752
1737462900000|2025-01-21 12:35:00|123.29|122.49|123.22|122.42|123.76|122.96|123.14|122.34|668
1737463200000|2025-01-21 12:40:00|123.23|122.43|122.72|121.92|123.28|122.48|122.56|121.76|649
1737463500000|2025-01-21 12:45:00|122.74|121.94|122.3|121.5|122.9|122.1|122.11|121.31|656
1737463800000|2025-01-21 12:50:00|122.29|121.49|122.13|121.33|122.45|121.65|121.97|121.17|614
1737464100000|2025-01-21 12:55:00|122.14|121.34|122.31|121.51|122.4|121.6|121.97|121.17|562
1737464400000|2025-01-21 13:00:00|122.32|121.52|122.03|121.23|122.44|121.64|122.03|121.23|611
1737464700000|2025-01-21 13:05:00|121.99|121.19|121.55|120.75|122.27|121.47|121.42|120.62|664
1737465000000|2025-01-21 13:10:00|121.57|120.77|121.81|121.01|121.99|121.19|121.57|120.77|499
1737465300000|2025-01-21 13:15:00|121.79|120.99|122.36|121.56|122.44|121.64|121.75|120.95|732
1737465600000|2025-01-21 13:20:00|122.38|121.58|122.68|121.88|122.93|122.13|122.19|121.39|710
1737465900000|2025-01-21 13:25:00|122.64|121.84|121.73|120.93|122.67|121.87|121.41|120.61|631
1737466200000|2025-01-21 13:30:00|121.72|120.92|122.24|121.44|122.33|121.53|121.58|120.78|669
1737466500000|2025-01-21 13:35:00|122.2|121.4|121.81|121.01|122.38|121.58|121.57|120.77|603
1737466800000|2025-01-21 13:40:00|121.79|120.99|121.92|121.12|121.93|121.13|121.1|120.3|674
1737467100000|2025-01-21 13:45:00|121.9|121.1|122.1|121.3|122.18|121.38|121.79|120.99|577
1737467400000|2025-01-21 13:50:00|122.06|121.26|121.62|120.82|122.12|121.32|121.41|120.61|537
1737467700000|2025-01-21 13:55:00|121.63|120.83|121.54|120.74|121.91|121.11|121.49|120.69|500
1737468000000|2025-01-21 14:00:00|121.55|120.75|120.85|120.05|121.6|120.8|120.6|119.8|571
1737468300000|2025-01-21 14:05:00|120.86|120.06|120.6|119.8|121.07|120.27|120.56|119.76|648
1737468600000|2025-01-21 14:10:00|120.58|119.78|120.84|120.04|121.15|120.35|120.45|119.65|664
1737468900000|2025-01-21 14:15:00|120.85|120.05|120.89|120.09|121.27|120.47|120.84|120.04|619
1737469200000|2025-01-21 14:20:00|120.9|120.1|121.17|120.37|121.31|120.51|120.83|120.03|596
1737469500000|2025-01-21 14:25:00|121.16|120.36|121.4|120.6|121.54|120.74|120.95|120.15|575
1737469800000|2025-01-21 14:30:00|121.42|120.62|120.51|119.71|121.48|120.68|120.46|119.66|711
1737470100000|2025-01-21 14:35:00|120.45|119.65|119.55|118.75|120.45|119.65|119.43|118.63|858
1737470400000|2025-01-21 14:40:00|119.54|118.74|120.13|119.33|120.45|119.65|119.25|118.45|749
1737470700000|2025-01-21 14:45:00|120.1|119.3|119.87|119.07|120.52|119.72|119.54|118.74|741
1737471000000|2025-01-21 14:50:00|119.88|119.08|119.97|119.17|120.52|119.72|119.61|118.81|676
1737471300000|2025-01-21 14:55:00|119.98|119.18|119.74|118.94|120.25|119.45|119.41|118.61|681
1737471600000|2025-01-21 15:00:00|119.75|118.95|119.36|118.56|120.22|119.42|119.33|118.53|719
1737471900000|2025-01-21 15:05:00|119.33|118.53|119.24|118.44|119.63|118.83|118.94|118.14|756
1737472200000|2025-01-21 15:10:00|119.21|118.41|118.82|118.02|119.44|118.64|118.43|117.63|785
1737472500000|2025-01-21 15:15:00|118.81|118.01|119.64|118.84|119.65|118.85|118.81|118.01|673
1737472800000|2025-01-21 15:20:00|119.63|118.83|119.94|119.14|120.09|119.29|119.48|118.68|648
1737473100000|2025-01-21 15:25:00|119.95|119.15|120.23|119.43|120.35|119.55|119.89|119.09|457
1737473400000|2025-01-21 15:30:00|120.21|119.41|120.23|119.43|120.52|119.72|120.01|119.21|515
1737473700000|2025-01-21 15:35:00|120.22|119.42|120.25|119.45|120.3|119.5|119.74|118.94|556
1737474000000|2025-01-21 15:40:00|120.26|119.46|120.28|119.48|120.68|119.88|120.17|119.37|339
1737474300000|2025-01-21 15:45:00|120.26|119.46|120.12|119.32|120.57|119.77|120.07|119.27|419
1737474600000|2025-01-21 15:50:00|120.13|119.33|120.12|119.32|120.24|119.44|119.65|118.85|343
1737474900000|2025-01-21 15:55:00|120.1|119.3|120.42|119.62|120.43|119.63|120.05|119.25|352
1737475200000|2025-01-21 16:00:00|120.4|119.6|120.23|119.43|120.4|119.6|120.07|119.27|410
1737475500000|2025-01-21 16:05:00|120.24|119.44|121.4|120.6|121.56|120.76|120.24|119.44|505
1737475800000|2025-01-21 16:10:00|121.38|120.58|121.98|121.18|122.24|121.44|121.32|120.52|721
1737476100000|2025-01-21 16:15:00|121.97|121.17|122.03|121.23|122.16|121.36|121.33|120.53|786
1737476400000|2025-01-21 16:20:00|122.05|121.25|122.21|121.41|122.57|121.77|121.99|121.19|734
1737476700000|2025-01-21 16:25:00|122.2|121.4|121.59|120.79|122.32|121.52|121.42|120.62|691
1737477000000|2025-01-21 16:30:00|121.57|120.77|121.77|120.97|122.26|121.46|121.5|120.7|688
1737477300000|2025-01-21 16:35:00|121.75|120.95|121.27|120.47|121.94|121.14|120.81|120.01|663
1737477600000|2025-01-21 16:40:00|121.29|120.49|121.23|120.43|121.59|120.79|120.98|120.18|521
1737477900000|2025-01-21 16:45:00|121.24|120.44|121.54|120.74|121.61|120.81|121.16|120.36|403
1737478200000|2025-01-21 16:50:00|121.53|120.73|121.41|120.61|121.81|121.01|121.41|120.61|472
1737478500000|2025-01-21 16:55:00|121.42|120.62|121.54|120.74|121.55|120.75|121.11|120.31|350
1737478800000|2025-01-21 17:00:00|121.53|120.73|121.78|120.98|121.95|121.15|121.48|120.68|453
1737479100000|2025-01-21 17:05:00|121.79|120.99|121.8|121|121.81|121.01|121.47|120.67|352
1737479400000|2025-01-21 17:10:00|121.79|120.99|121.93|121.13|122.16|121.36|121.65|120.85|289
1737479700000|2025-01-21 17:15:00|121.94|121.14|121.5|120.7|121.98|121.18|121.5|120.7|381
1737480000000|2025-01-21 17:20:00|121.51|120.71|121.48|120.68|121.58|120.78|121.36|120.56|275
1737480300000|2025-01-21 17:25:00|121.49|120.69|121.27|120.47|121.66|120.86|121.2|120.4|332
1737480600000|2025-01-21 17:30:00|121.26|120.46|121.24|120.44|121.54|120.74|121.12|120.32|335
1737480900000|2025-01-21 17:35:00|121.25|120.45|121.27|120.47|121.35|120.55|121.08|120.28|318
1737481200000|2025-01-21 17:40:00|121.28|120.48|121.59|120.79|121.62|120.82|121.23|120.43|364
1737481500000|2025-01-21 17:45:00|121.58|120.78|121.78|120.98|121.99|121.19|121.55|120.75|486
1737481800000|2025-01-21 17:50:00|121.82|121.02|122.19|121.39|122.3|121.5|121.54|120.74|497
1737482100000|2025-01-21 17:55:00|122.2|121.4|122.28|121.48|122.42|121.62|121.94|121.14|376
1737482400000|2025-01-21 18:00:00|122.27|121.47|121.99|121.19|122.31|121.51|121.82|121.02|422
1737482700000|2025-01-21 18:05:00|121.98|121.18|122.21|121.41|122.26|121.46|121.75|120.95|366
1737483000000|2025-01-21 18:10:00|122.2|121.4|121.86|121.06|122.23|121.43|121.56|120.76|397
1737483300000|2025-01-21 18:15:00|121.87|121.07|121.77|120.97|122.11|121.31|121.77|120.97|306
1737483600000|2025-01-21 18:20:00|121.76|120.96|121.84|121.04|121.91|121.11|121.62|120.82|406
1737483900000|2025-01-21 18:25:00|121.85|121.05|122.1|121.3|122.21|121.41|121.62|120.82|368
1737484200000|2025-01-21 18:30:00|122.11|121.31|122.54|121.74|122.92|122.12|121.93|121.13|392
1737484500000|2025-01-21 18:35:00|122.56|121.76|122.81|122.01|123.14|122.34|122.51|121.71|521
1737484800000|2025-01-21 18:40:00|122.8|122|122.64|121.84|122.96|122.16|122.48|121.68|522
1737485100000|2025-01-21 18:45:00|122.65|121.85|122.52|121.72|122.96|122.16|122.41|121.61|401
1737485400000|2025-01-21 18:50:00|122.53|121.73|122.39|121.59|122.58|121.78|122.39|121.59|331
1737485700000|2025-01-21 18:55:00|122.38|121.58|122.02|121.22|122.43|121.63|122.01|121.21|314
1737486000000|2025-01-21 19:00:00|122.03|121.23|122.18|121.38|122.28|121.48|121.83|121.03|401
1737486300000|2025-01-21 19:05:00|122.17|121.37|122.02|121.22|122.52|121.72|121.74|120.94|350
1737486600000|2025-01-21 19:10:00|122.01|121.21|121.12|120.32|122.1|121.3|121.12|120.32|414
1737486900000|2025-01-21 19:15:00|121.13|120.33|121.48|120.68|121.73|120.93|121.12|120.32|457
1737487200000|2025-01-21 19:20:00|121.47|120.67|121.29|120.49|121.49|120.69|121.1|120.3|376
1737487500000|2025-01-21 19:25:00|121.3|120.5|121.6|120.8|121.75|120.95|121.29|120.49|285
1737487800000|2025-01-21 19:30:00|121.59|120.79|121.13|120.33|121.61|120.81|121.13|120.33|290
1737488100000|2025-01-21 19:35:00|121.06|120.26|120.92|120.12|121.2|120.4|120.72|119.92|365
1737488400000|2025-01-21 19:40:00|120.93|120.13|121.2|120.4|121.37|120.57|120.92|120.12|260
1737488700000|2025-01-21 19:45:00|121.18|120.38|121.75|120.95|121.75|120.95|121.12|120.32|316
1737489000000|2025-01-21 19:50:00|121.78|120.98|121.57|120.77|121.85|121.05|121.54|120.74|368
1737489300000|2025-01-21 19:55:00|121.56|120.76|121.5|120.7|121.76|120.96|121.47|120.67|200
1737489600000|2025-01-21 20:00:00|121.49|120.69|121.13|120.33|121.54|120.74|120.98|120.18|276
1737489900000|2025-01-21 20:05:00|121.12|120.32|120.9|120.1|121.23|120.43|120.9|120.1|298
1737490200000|2025-01-21 20:10:00|120.89|120.09|120.81|120.01|121.14|120.34|120.81|120.01|289
1737490500000|2025-01-21 20:15:00|120.79|119.99|120.8|120|120.98|120.18|120.5|119.7|361
1737490800000|2025-01-21 20:20:00|120.81|120.01|120.66|119.86|121|120.2|120.66|119.86|260
1737491100000|2025-01-21 20:25:00|120.65|119.85|120.33|119.53|120.81|120.01|120.32|119.52|291
1737491400000|2025-01-21 20:30:00|120.34|119.54|120.12|119.32|120.42|119.62|119.74|118.94|382
1737491700000|2025-01-21 20:35:00|120.13|119.33|120.32|119.52|120.38|119.58|120.03|119.23|359
1737492000000|2025-01-21 20:40:00|120.35|119.55|120.31|119.51|120.46|119.66|120.12|119.32|368
1737492300000|2025-01-21 20:45:00|120.32|119.52|120.72|119.92|120.73|119.93|120.2|119.4|306
1737492600000|2025-01-21 20:50:00|120.75|119.95|120.74|119.94|120.85|120.05|120.49|119.69|332
1737492900000|2025-01-21 20:55:00|120.72|119.92|120.82|120.02|120.85|120.05|120.62|119.82|338
1737493200000|2025-01-21 21:00:00|120.83|120.03|120.54|119.74|120.88|120.08|120.48|119.68|397
1737493500000|2025-01-21 21:05:00|120.53|119.73|120.37|119.57|120.59|119.79|120.3|119.5|272
1737493800000|2025-01-21 21:10:00|120.34|119.54|120.24|119.44|120.41|119.61|120.17|119.37|229
1737494100000|2025-01-21 21:15:00|120.25|119.45|120.28|119.48|120.49|119.69|119.96|119.16|381
1737494400000|2025-01-21 21:20:00|120.29|119.49|119.98|119.18|120.33|119.53|119.87|119.07|315
1737494700000|2025-01-21 21:25:00|119.99|119.19|120.37|119.57|120.44|119.64|119.98|119.18|323
1737495000000|2025-01-21 21:30:00|120.36|119.56|120.57|119.77|120.59|119.79|120.09|119.29|323
1737495300000|2025-01-21 21:35:00|120.55|119.75|120.38|119.58|120.59|119.79|120.35|119.55|285
1737495600000|2025-01-21 21:40:00|120.36|119.56|120.48|119.68|120.61|119.81|120.35|119.55|248
1737495900000|2025-01-21 21:45:00|120.5|119.7|120.06|119.26|120.64|119.84|120.04|119.24|262
1737496200000|2025-01-21 21:50:00|120.07|119.27|120.36|119.56|120.5|119.7|120.04|119.24|269
1737496500000|2025-01-21 21:55:00|120.37|119.57|120.21|119.41|120.43|119.63|120.21|119.41|272
1737496800000|2025-01-21 22:00:00|120.2|119.4|120.56|119.76|120.56|119.76|119.97|119.17|192
1737497100000|2025-01-21 22:05:00|120.54|119.74|120.54|119.74|120.82|120.02|120.44|119.64|183
1737497400000|2025-01-21 22:10:00|120.57|119.77|120.72|119.92|120.76|119.96|120.27|119.47|217
1737497700000|2025-01-21 22:15:00|120.73|119.93|120.61|119.81|120.78|119.98|120.42|119.62|206
1737498000000|2025-01-21 22:20:00|120.6|119.8|120.62|119.82|120.75|119.95|120.54|119.74|123
1737498300000|2025-01-21 22:25:00|120.63|119.83|120.84|120.04|120.85|120.05|120.55|119.75|103
1737498600000|2025-01-21 22:30:00|120.85|120.05|120.35|119.55|120.85|120.05|120.28|119.48|189
1737498900000|2025-01-21 22:35:00|120.36|119.56|120.32|119.52|120.49|119.69|120.07|119.27|213
1737499200000|2025-01-21 22:40:00|120.31|119.51|120.11|119.31|120.37|119.57|119.99|119.19|154
1737499500000|2025-01-21 22:45:00|120.12|119.32|120.21|119.41|120.22|119.42|119.97|119.17|114
1737499800000|2025-01-21 22:50:00|120.22|119.42|119.98|119.18|120.22|119.42|119.95|119.15|89
1737500100000|2025-01-21 22:55:00|119.99|119.19|119.54|118.74|120.1|119.3|119.54|118.74|172
1737500400000|2025-01-21 23:00:00|119.53|118.73|118.73|117.93|119.58|118.78|118.7|117.9|570
1737500700000|2025-01-21 23:05:00|118.74|117.94|119.28|118.48|119.31|118.51|118.5|117.7|543
1737501000000|2025-01-21 23:10:00|119.27|118.47|119.04|118.24|119.49|118.69|119.03|118.23|383
1737501300000|2025-01-21 23:15:00|119.03|118.23|119.29|118.49|119.35|118.55|119.03|118.23|378
1737501600000|2025-01-21 23:20:00|119.28|118.48|118.62|117.82|119.29|118.49|118.61|117.81|374
1737501900000|2025-01-21 23:25:00|118.63|117.83|118.56|117.76|118.84|118.04|118.48|117.68|364
1737502200000|2025-01-21 23:30:00|118.55|117.75|118.72|117.92|119.1|118.3|118.55|117.75|422
1737502500000|2025-01-21 23:35:00|118.73|117.93|119.01|118.21|119.01|118.21|118.67|117.87|319
1737502800000|2025-01-21 23:40:00|119.02|118.22|118.89|118.09|119.09|118.29|118.85|118.05|233
1737503100000|2025-01-21 23:45:00|118.87|118.07|119.04|118.24|119.11|118.31|118.74|117.94|266
1737503400000|2025-01-21 23:50:00|119.03|118.23|119.26|118.46|119.29|118.49|118.91|118.11|234
1737503700000|2025-01-21 23:55:00|119.25|118.45|119.51|118.71|119.55|118.75|119.25|118.45|129
1737504000000|2025-01-22 00:00:00|119.5|118.7|119.4|118.6|119.5|118.7|119.14|118.34|280
1737504300000|2025-01-22 00:05:00|119.42|118.62|119.47|118.67|119.61|118.81|119.21|118.41|377
1737504600000|2025-01-22 00:10:00|119.46|118.66|119.57|118.77|119.77|118.97|119.44|118.64|333
1737504900000|2025-01-22 00:15:00|119.56|118.76|119.37|118.57|119.77|118.97|119.3|118.5|361
1737505200000|2025-01-22 00:20:00|119.36|118.56|119.17|118.37|119.41|118.61|118.99|118.19|402
1737505500000|2025-01-22 00:25:00|119.19|118.39|119.41|118.61|119.43|118.63|119.03|118.23|363
1737505800000|2025-01-22 00:30:00|119.42|118.62|119.57|118.77|119.72|118.92|119.28|118.48|412
1737506100000|2025-01-22 00:35:00|119.58|118.78|119.47|118.67|119.69|118.89|119.41|118.61|334
1737506400000|2025-01-22 00:40:00|119.48|118.68|119.42|118.62|119.66|118.86|119.33|118.53|287
1737506700000|2025-01-22 00:45:00|119.41|118.61|119.62|118.82|119.62|118.82|119.2|118.4|253
1737507000000|2025-01-22 00:50:00|119.61|118.81|119.97|119.17|119.98|119.18|119.52|118.72|230
1737507300000|2025-01-22 00:55:00|119.96|119.16|120.62|119.82|120.66|119.86|119.9|119.1|341
1737507600000|2025-01-22 01:00:00|120.61|119.81|120.01|119.21|120.68|119.88|119.98|119.18|439
1737507900000|2025-01-22 01:05:00|120.02|119.22|120.06|119.26|120.16|119.36|119.86|119.06|421
1737508200000|2025-01-22 01:10:00|120.05|119.25|119.86|119.06|120.06|119.26|119.53|118.73|365
1737508500000|2025-01-22 01:15:00|119.87|119.07|120.11|119.31|120.23|119.43|119.84|119.04|427
1737508800000|2025-01-22 01:20:00|120.1|119.3|119.8|119|120.15|119.35|119.8|119|291
1737509100000|2025-01-22 01:25:00|119.79|118.99|119.87|119.07|119.88|119.08|119.65|118.85|264
1737509400000|2025-01-22 01:30:00|119.88|119.08|119.91|119.11|120.02|119.22|119.68|118.88|331
1737509700000|2025-01-22 01:35:00|119.92|119.12|119.43|118.63|119.95|119.15|119.32|118.52|247
1737510000000|2025-01-22 01:40:00|119.42|118.62|119.01|118.21|119.46|118.66|118.97|118.17|295
1737510300000|2025-01-22 01:45:00|119.02|118.22|119.32|118.52|119.43|118.63|119.02|118.22|377
1737510600000|2025-01-22 01:50:00|119.33|118.53|119.22|118.42|119.36|118.56|119|118.2|271
1737510900000|2025-01-22 01:55:00|119.23|118.43|119.22|118.42|119.28|118.48|119.03|118.23|239
1737511200000|2025-01-22 02:00:00|119.2|118.4|118.88|118.08|119.31|118.51|118.82|118.02|364
1737511500000|2025-01-22 02:05:00|118.87|118.07|118.94|118.14|119.18|118.38|118.77|117.97|327
1737511800000|2025-01-22 02:10:00|118.95|118.15|118.92|118.12|119.12|118.32|118.75|117.95|235
1737512100000|2025-01-22 02:15:00|118.91|118.11|118.83|118.03|118.94|118.14|118.75|117.95|277
1737512400000|2025-01-22 02:20:00|118.82|118.02|118.76|117.96|118.95|118.15|118.75|117.95|257
1737512700000|2025-01-22 02:25:00|118.77|117.97|118.89|118.09|118.93|118.13|118.64|117.84|262
1737513000000|2025-01-22 02:30:00|118.9|118.1|118.85|118.05|119.02|118.22|118.84|118.04|157
1737513300000|2025-01-22 02:35:00|118.86|118.06|119.05|118.25|119.09|118.29|118.83|118.03|216
1737513600000|2025-01-22 02:40:00|119.04|118.24|118.8|118|119.3|118.5|118.79|117.99|271
1737513900000|2025-01-22 02:45:00|118.79|117.99|118.94|118.14|118.95|118.15|118.69|117.89|281
1737514200000|2025-01-22 02:50:00|118.93|118.13|118.98|118.18|119.13|118.33|118.89|118.09|223
1737514500000|2025-01-22 02:55:00|118.97|118.17|118.94|118.14|119.01|118.21|118.78|117.98|209
1737514800000|2025-01-22 03:00:00|118.92|118.12|118.83|118.03|119.08|118.28|118.79|117.99|269
1737515100000|2025-01-22 03:05:00|118.84|118.04|118.83|118.03|118.84|118.04|118.56|117.76|198
1737515400000|2025-01-22 03:10:00|118.84|118.04|118.67|117.87|118.85|118.05|118.65|117.85|252
1737515700000|2025-01-22 03:15:00|118.66|117.86|118.83|118.03|118.86|118.06|118.49|117.69|256
1737516000000|2025-01-22 03:20:00|118.85|118.05|118.77|117.97|118.88|118.08|118.7|117.9|222
1737516300000|2025-01-22 03:25:00|118.76|117.96|118.87|118.07|118.93|118.13|118.58|117.78|211
1737516600000|2025-01-22 03:30:00|118.86|118.06|118.56|117.76|118.87|118.07|118.5|117.7|214
1737516900000|2025-01-22 03:35:00|118.55|117.75|118.61|117.81|118.61|117.81|118.22|117.42|263
1737517200000|2025-01-22 03:40:00|118.6|117.8|118.62|117.82|118.64|117.84|118.49|117.69|170
1737517500000|2025-01-22 03:45:00|118.64|117.84|118.39|117.59|118.64|117.84|118.29|117.49|229
1737517800000|2025-01-22 03:50:00|118.4|117.6|118.41|117.61|118.6|117.8|118.34|117.54|198
1737518100000|2025-01-22 03:55:00|118.4|117.6|118.53|117.73|118.57|117.77|118.37|117.57|113
1737518400000|2025-01-22 04:00:00|118.55|117.75|118.34|117.54|118.57|117.77|118.29|117.49|224
1737518700000|2025-01-22 04:05:00|118.33|117.53|118.42|117.62|118.48|117.68|118.31|117.51|203
1737519000000|2025-01-22 04:10:00|118.43|117.63|118.36|117.56|118.49|117.69|118.3|117.5|231
1737519300000|2025-01-22 04:15:00|118.37|117.57|118.44|117.64|118.47|117.67|118.28|117.48|311
1737519600000|2025-01-22 04:20:00|118.45|117.65|118.39|117.59|118.53|117.73|118.29|117.49|192
1737519900000|2025-01-22 04:25:00|118.38|117.58|117.99|117.19|118.38|117.58|117.98|117.18|193
1737520200000|2025-01-22 04:30:00|117.98|117.18|117.82|117.02|117.98|117.18|117.55|116.75|296
1737520500000|2025-01-22 04:35:00|117.81|117.01|117.5|116.7|117.81|117.01|117.37|116.57|281
1737520800000|2025-01-22 04:40:00|117.49|116.69|117.4|116.6|117.64|116.84|117.19|116.39|311
1737521100000|2025-01-22 04:45:00|117.39|116.59|117.89|117.09|117.91|117.11|117.35|116.55|253
1737521400000|2025-01-22 04:50:00|117.9|117.1|117.9|117.1|118.03|117.23|117.88|117.08|261
1737521700000|2025-01-22 04:55:00|117.88|117.08|117.67|116.87|117.88|117.08|117.64|116.84|250
1737522000000|2025-01-22 05:00:00|117.68|116.88|117.84|117.04|117.87|117.07|117.6|116.8|263
1737522300000|2025-01-22 05:05:00|117.85|117.05|118.02|117.22|118.03|117.23|117.84|117.04|294
1737522600000|2025-01-22 05:10:00|118|117.2|118.28|117.48|118.32|117.52|117.94|117.14|226
1737522900000|2025-01-22 05:15:00|118.3|117.5|117.93|117.13|118.34|117.54|117.91|117.11|286
1737523200000|2025-01-22 05:20:00|117.92|117.12|117.86|117.06|117.94|117.14|117.75|116.95|220
1737523500000|2025-01-22 05:25:00|117.87|117.07|117.56|116.76|117.93|117.13|117.55|116.75|158
1737523800000|2025-01-22 05:30:00|117.55|116.75|117.47|116.67|117.56|116.76|117.38|116.58|260
1737524100000|2025-01-22 05:35:00|117.46|116.66|117.79|116.99|117.81|117.01|117.46|116.66|211
1737524400000|2025-01-22 05:40:00|117.77|116.97|117.86|117.06|117.89|117.09|117.76|116.96|185
1737524700000|2025-01-22 05:45:00|117.85|117.05|117.72|116.92|117.85|117.05|117.54|116.74|204
1737525000000|2025-01-22 05:50:00|117.71|116.91|117.33|116.53|117.71|116.91|117.2|116.4|360
1737525300000|2025-01-22 05:55:00|117.32|116.52|117|116.2|117.33|116.53|116.93|116.13|308
1737525600000|2025-01-22 06:00:00|117.01|116.21|117.35|116.55|117.35|116.55|116.68|115.88|313
1737525900000|2025-01-22 06:05:00|117.34|116.54|117.53|116.73|117.66|116.86|117.34|116.54|224
1737526200000|2025-01-22 06:10:00|117.55|116.75|117.5|116.7|117.6|116.8|117.41|116.61|228
1737526500000|2025-01-22 06:15:00|117.49|116.69|116.99|116.19|117.49|116.69|116.99|116.19|324
1737526800000|2025-01-22 06:20:00|116.98|116.18|117.19|116.39|117.27|116.47|116.91|116.11|277
1737527100000|2025-01-22 06:25:00|117.18|116.38|116.91|116.11|117.18|116.38|116.63|115.83|391
1737527400000|2025-01-22 06:30:00|116.9|116.1|117.14|116.34|117.23|116.43|116.79|115.99|294
1737527700000|2025-01-22 06:35:00|117.13|116.33|116.87|116.07|117.14|116.34|116.56|115.76|349
1737528000000|2025-01-22 06:40:00|116.9|116.1|116.9|116.1|116.98|116.18|116.71|115.91|280
1737528300000|2025-01-22 06:45:00|116.91|116.11|116.93|116.13|117.04|116.24|116.69|115.89|374
1737528600000|2025-01-22 06:50:00|116.92|116.12|117.06|116.26|117.06|116.26|116.83|116.03|271
1737528900000|2025-01-22 06:55:00|117.05|116.25|116.76|115.96|117.05|116.25|116.68|115.88|278
1737529200000|2025-01-22 07:00:00|116.75|115.95|116.55|115.75|116.88|116.08|116.47|115.67|315
1737529500000|2025-01-22 07:05:00|116.56|115.76|116.87|116.07|116.96|116.16|116.56|115.76|323
1737529800000|2025-01-22 07:10:00|116.88|116.08|116.7|115.9|117.12|116.32|116.62|115.82|269
1737530100000|2025-01-22 07:15:00|116.71|115.91|116.52|115.72|116.71|115.91|116.49|115.69|192
1737530400000|2025-01-22 07:20:00|116.53|115.73|116.39|115.59|116.53|115.73|116.17|115.37|351
1737530700000|2025-01-22 07:25:00|116.4|115.6|116.44|115.64|116.52|115.72|116.3|115.5|246
1737531000000|2025-01-22 07:30:00|116.43|115.63|116.67|115.87|116.67|115.87|116.38|115.58|277
1737531300000|2025-01-22 07:35:00|116.65|115.85|116.51|115.71|116.74|115.94|116.5|115.7|216
1737531600000|2025-01-22 07:40:00|116.5|115.7|116.43|115.63|116.51|115.71|116.37|115.57|222
1737531900000|2025-01-22 07:45:00|116.41|115.61|116.64|115.84|116.74|115.94|116.35|115.55|242
1737532200000|2025-01-22 07:50:00|116.63|115.83|116.67|115.87|116.69|115.89|116.52|115.72|181
1737532500000|2025-01-22 07:55:00|116.66|115.86|116.61|115.81|116.76|115.96|116.48|115.68|179
1737532800000|2025-01-22 08:00:00|116.62|115.82|116.61|115.81|116.95|116.15|116.6|115.8|254
1737533100000|2025-01-22 08:05:00|116.6|115.8|116.66|115.86|116.82|116.02|116.53|115.73|245
1737533400000|2025-01-22 08:10:00|116.65|115.85|116.42|115.62|116.74|115.94|116.36|115.56|266
1737533700000|2025-01-22 08:15:00|116.4|115.6|116.31|115.51|116.44|115.64|116.06|115.26|407
1737534000000|2025-01-22 08:20:00|116.3|115.5|115.91|115.11|116.32|115.52|115.9|115.1|391
1737534300000|2025-01-22 08:25:00|115.92|115.12|116.09|115.29|116.09|115.29|115.77|114.97|396
1737534600000|2025-01-22 08:30:00|116.08|115.28|116|115.2|116.33|115.53|115.94|115.14|335
1737534900000|2025-01-22 08:35:00|116.01|115.21|116.17|115.37|116.19|115.39|115.6|114.8|354
1737535200000|2025-01-22 08:40:00|116.16|115.36|116.49|115.69|116.67|115.87|116.15|115.35|364
1737535500000|2025-01-22 08:45:00|116.48|115.68|116.81|116.01|116.81|116.01|116.45|115.65|372
1737535800000|2025-01-22 08:50:00|116.8|116|116.94|116.14|116.95|116.15|116.65|115.85|401
1737536100000|2025-01-22 08:55:00|116.95|116.15|117.16|116.36|117.22|116.42|116.93|116.13|299
1737536400000|2025-01-22 09:00:00|117.15|116.35|117.1|116.3|117.23|116.43|116.95|116.15|264
1737536700000|2025-01-22 09:05:00|117.09|116.29|117.14|116.34|117.22|116.42|116.95|116.15|301
1737537000000|2025-01-22 09:10:00|117.13|116.33|117.07|116.27|117.19|116.39|116.97|116.17|218
1737537300000|2025-01-22 09:15:00|117.06|116.26|116.96|116.16|117.18|116.38|116.86|116.06|229
1737537600000|2025-01-22 09:20:00|116.97|116.17|117.15|116.35|117.16|116.36|116.9|116.1|277
1737537900000|2025-01-22 09:25:00|117.16|116.36|117.36|116.56|117.38|116.58|117.15|116.35|198
1737538200000|2025-01-22 09:30:00|117.35|116.55|117.41|116.61|117.62|116.82|117.33|116.53|191
1737538500000|2025-01-22 09:35:00|117.44|116.64|117.54|116.74|117.58|116.78|117.37|116.57|225
1737538800000|2025-01-22 09:40:00|117.55|116.75|117.36|116.56|117.56|116.76|117.19|116.39|262
1737539100000|2025-01-22 09:45:00|117.35|116.55|117.31|116.51|117.38|116.58|117.17|116.37|242
1737539400000|2025-01-22 09:50:00|117.32|116.52|117.21|116.41|117.32|116.52|117.16|116.36|185
1737539700000|2025-01-22 09:55:00|117.2|116.4|117.01|116.21|117.2|116.4|116.92|116.12|172
1737540000000|2025-01-22 10:00:00|117.02|116.22|116.67|115.87|117.06|116.26|116.59|115.79|329
1737540300000|2025-01-22 10:05:00|116.68|115.88|116.74|115.94|116.93|116.13|116.61|115.81|347
1737540600000|2025-01-22 10:10:00|116.75|115.95|116.8|116|116.81|116.01|116.68|115.88|257
1737540900000|2025-01-22 10:15:00|116.83|116.03|116.73|115.93|116.93|116.13|116.68|115.88|244
1737541200000|2025-01-22 10:20:00|116.72|115.92|116.73|115.93|116.79|115.99|116.54|115.74|266
1737541500000|2025-01-22 10:25:00|116.72|115.92|116.82|116.02|116.83|116.03|116.59|115.79|238
1737541800000|2025-01-22 10:30:00|116.83|116.03|116.79|115.99|117.01|116.21|116.74|115.94|272
1737542100000|2025-01-22 10:35:00|116.78|115.98|116.8|116|116.85|116.05|116.66|115.86|368
1737542400000|2025-01-22 10:40:00|116.79|115.99|116.74|115.94|116.92|116.12|116.71|115.91|259
1737542700000|2025-01-22 10:45:00|116.75|115.95|116.8|116|116.84|116.04|116.7|115.9|238
1737543000000|2025-01-22 10:50:00|116.78|115.98|117.02|116.22|117.02|116.22|116.73|115.93|245
1737543300000|2025-01-22 10:55:00|117.01|116.21|116.92|116.12|117.08|116.28|116.85|116.05|191
1737543600000|2025-01-22 11:00:00|116.89|116.09|116.83|116.03|116.93|116.13|116.7|115.9|269
1737543900000|2025-01-22 11:05:00|116.84|116.04|117.11|116.31|117.15|116.35|116.8|116|236
1737544200000|2025-01-22 11:10:00|117.12|116.32|117.19|116.39|117.2|116.4|116.97|116.17|269
1737544500000|2025-01-22 11:15:00|117.18|116.38|116.93|116.13|117.27|116.47|116.91|116.11|262
1737544800000|2025-01-22 11:20:00|116.94|116.14|116.71|115.91|116.94|116.14|116.52|115.72|314
1737545100000|2025-01-22 11:25:00|116.72|115.92|116.79|115.99|116.95|116.15|116.71|115.91|268
1737545400000|2025-01-22 11:30:00|116.78|115.98|116.99|116.19|117.04|116.24|116.77|115.97|223
1737545700000|2025-01-22 11:35:00|117|116.2|117.3|116.5|117.34|116.54|117|116.2|257
1737546000000|2025-01-22 11:40:00|117.29|116.49|117.39|116.59|117.48|116.68|117.15|116.35|246
1737546300000|2025-01-22 11:45:00|117.4|116.6|117.6|116.8|117.64|116.84|117.35|116.55|314
1737546600000|2025-01-22 11:50:00|117.61|116.81|117.63|116.83|117.8|117|117.47|116.67|252
1737546900000|2025-01-22 11:55:00|117.62|116.82|117.59|116.79|117.73|116.93|117.52|116.72|310
1737547200000|2025-01-22 12:00:00|117.58|116.78|117.61|116.81|117.86|117.06|117.58|116.78|420
1737547500000|2025-01-22 12:05:00|117.62|116.82|117.34|116.54|117.62|116.82|117.32|116.52|333
1737547800000|2025-01-22 12:10:00|117.33|116.53|117.58|116.78|117.6|116.8|117.2|116.4|325
1737548100000|2025-01-22 12:15:00|117.57|116.77|117.38|116.58|117.58|116.78|117.32|116.52|293
1737548400000|2025-01-22 12:20:00|117.4|116.6|117.27|116.47|117.41|116.61|117.23|116.43|230
1737548700000|2025-01-22 12:25:00|117.28|116.48|117.2|116.4|117.28|116.48|117.08|116.28|184
1737549000000|2025-01-22 12:30:00|117.19|116.39|117.14|116.34|117.31|116.51|117.05|116.25|294
1737549300000|2025-01-22 12:35:00|117.15|116.35|117.15|116.35|117.16|116.36|117.04|116.24|181
1737549600000|2025-01-22 12:40:00|117.14|116.34|117.13|116.33|117.3|116.5|117.08|116.28|163
1737549900000|2025-01-22 12:45:00|117.12|116.32|117.18|116.38|117.27|116.47|117.08|116.28|191
1737550200000|2025-01-22 12:50:00|117.19|116.39|117.18|116.38|117.33|116.53|117.15|116.35|209
1737550500000|2025-01-22 12:55:00|117.16|116.36|117.18|116.38|117.35|116.55|117.16|116.36|179
1737550800000|2025-01-22 13:00:00|117.17|116.37|116.67|115.87|117.17|116.37|116.66|115.86|299
1737551100000|2025-01-22 13:05:00|116.66|115.86|116.83|116.03|116.87|116.07|116.58|115.78|367
1737551400000|2025-01-22 13:10:00|116.84|116.04|116.52|115.72|116.88|116.08|116.41|115.61|319
1737551700000|2025-01-22 13:15:00|116.51|115.71|116.47|115.67|116.63|115.83|116.37|115.57|259
1737552000000|2025-01-22 13:20:00|116.46|115.66|116.78|115.98|116.9|116.1|116.42|115.62|329
1737552300000|2025-01-22 13:25:00|116.8|116|116.57|115.77|116.82|116.02|116.42|115.62|251
1737552600000|2025-01-22 13:30:00|116.58|115.78|116.51|115.71|116.74|115.94|116.49|115.69|415
1737552900000|2025-01-22 13:35:00|116.5|115.7|116.17|115.37|116.53|115.73|115.89|115.09|459
1737553200000|2025-01-22 13:40:00|116.16|115.36|116.31|115.51|116.53|115.73|116.15|115.35|427
1737553500000|2025-01-22 13:45:00|116.3|115.5|115.71|114.91|116.36|115.56|115.71|114.91|401
1737553800000|2025-01-22 13:50:00|115.72|114.92|115.57|114.77|115.73|114.93|115.32|114.52|572
1737554100000|2025-01-22 13:55:00|115.58|114.78|115.64|114.84|115.92|115.12|115.39|114.59|464
1737554400000|2025-01-22 14:00:00|115.65|114.85|115.35|114.55|115.73|114.93|115.06|114.26|589
1737554700000|2025-01-22 14:05:00|115.36|114.56|115.5|114.7|115.54|114.74|115.04|114.24|682
1737555000000|2025-01-22 14:10:00|115.51|114.71|115.8|115|115.92|115.12|115.51|114.71|452
1737555300000|2025-01-22 14:15:00|115.81|115.01|116.16|115.36|116.16|115.36|115.7|114.9|398
1737555600000|2025-01-22 14:20:00|116.17|115.37|116.24|115.44|116.28|115.48|116.07|115.27|286
1737555900000|2025-01-22 14:25:00|116.26|115.46|116.52|115.72|116.55|115.75|116.26|115.46|327
1737556200000|2025-01-22 14:30:00|116.54|115.74|116.5|115.7|116.82|116.02|116.24|115.44|596
1737556500000|2025-01-22 14:35:00|116.52|115.72|116.28|115.48|116.63|115.83|116.05|115.25|495
1737556800000|2025-01-22 14:40:00|116.29|115.49|116.13|115.33|116.37|115.57|116.05|115.25|401
1737557100000|2025-01-22 14:45:00|116.12|115.32|115.83|115.03|116.13|115.33|115.5|114.7|592
1737557400000|2025-01-22 14:50:00|115.84|115.04|116.19|115.39|116.2|115.4|115.73|114.93|543
1737557700000|2025-01-22 14:55:00|116.17|115.37|116.27|115.47|116.72|115.92|116.14|115.34|445
1737558000000|2025-01-22 15:00:00|116.28|115.48|116.48|115.68|116.48|115.68|115.97|115.17|479
1737558300000|2025-01-22 15:05:00|116.49|115.69|116.79|115.99|116.9|116.1|116.31|115.51|464
1737558600000|2025-01-22 15:10:00|116.78|115.98|117.03|116.23|117.04|116.24|116.66|115.86|367
1737558900000|2025-01-22 15:15:00|117.02|116.22|116.84|116.04|117.18|116.38|116.84|116.04|411
1737559200000|2025-01-22 15:20:00|116.83|116.03|116.76|115.96|116.85|116.05|116.51|115.71|509
1737559500000|2025-01-22 15:25:00|116.75|115.95|116.37|115.57|116.88|116.08|116.37|115.57|435
1737559800000|2025-01-22 15:30:00|116.39|115.59|116.2|115.4|116.52|115.72|116.15|115.35|428
1737560100000|2025-01-22 15:35:00|116.19|115.39|116.31|115.51|116.47|115.67|115.99|115.19|448
1737560400000|2025-01-22 15:40:00|116.32|115.52|116.28|115.48|116.5|115.7|116.18|115.38|381
1737560700000|2025-01-22 15:45:00|116.29|115.49|116.1|115.3|116.3|115.5|115.86|115.06|461
1737561000000|2025-01-22 15:50:00|116.11|115.31|116.48|115.68|116.51|115.71|115.94|115.14|467
1737561300000|2025-01-22 15:55:00|116.47|115.67|116.15|115.35|116.51|115.71|116.14|115.34|367
1737561600000|2025-01-22 16:00:00|116.16|115.36|115.97|115.17|116.18|115.38|115.77|114.97|565
1737561900000|2025-01-22 16:05:00|115.96|115.16|116.36|115.56|116.37|115.57|115.72|114.92|559
1737562200000|2025-01-22 16:10:00|116.37|115.57|116.34|115.54|116.57|115.77|116.08|115.28|491
1737562500000|2025-01-22 16:15:00|116.33|115.53|116.85|116.05|116.85|116.05|116.17|115.37|406
1737562800000|2025-01-22 16:20:00|116.86|116.06|116.86|116.06|116.94|116.14|116.6|115.8|410
1737563100000|2025-01-22 16:25:00|116.85|116.05|117.32|116.52|117.41|116.61|116.72|115.92|365
1737563400000|2025-01-22 16:30:00|117.33|116.53|117.08|116.28|117.58|116.78|117.02|116.22|375
1737563700000|2025-01-22 16:35:00|117.07|116.27|117.33|116.53|117.38|116.58|117.02|116.22|449
1737564000000|2025-01-22 16:40:00|117.32|116.52|116.92|116.12|117.34|116.54|116.8|116|460
1737564300000|2025-01-22 16:45:00|116.91|116.11|117.19|116.39|117.52|116.72|116.89|116.09|383
1737564600000|2025-01-22 16:50:00|117.18|116.38|116.98|116.18|117.2|116.4|116.94|116.14|329
1737564900000|2025-01-22 16:55:00|116.99|116.19|117.01|116.21|117.11|116.31|116.81|116.01|273
1737565200000|2025-01-22 17:00:00|117.02|116.22|117.38|116.58|117.39|116.59|116.93|116.13|335
1737565500000|2025-01-22 17:05:00|117.39|116.59|117.24|116.44|117.51|116.71|117.22|116.42|259
1737565800000|2025-01-22 17:10:00|117.23|116.43|117.18|116.38|117.25|116.45|116.96|116.16|329
1737566100000|2025-01-22 17:15:00|117.19|116.39|117.34|116.54|117.35|116.55|117.08|116.28|263
1737566400000|2025-01-22 17:20:00|117.35|116.55|117.14|116.34|117.35|116.55|117.13|116.33|252
1737566700000|2025-01-22 17:25:00|117.15|116.35|117.12|116.32|117.22|116.42|117.07|116.27|202
1737567000000|2025-01-22 17:30:00|117.13|116.33|117.23|116.43|117.25|116.45|116.98|116.18|301
1737567300000|2025-01-22 17:35:00|117.24|116.44|117.3|116.5|117.32|116.52|117.16|116.36|231
1737567600000|2025-01-22 17:40:00|117.31|116.51|117.3|116.5|117.4|116.6|117.2|116.4|243
1737567900000|2025-01-22 17:45:00|117.29|116.49|117.35|116.55|117.52|116.72|117.27|116.47|262
1737568200000|2025-01-22 17:50:00|117.36|116.56|117.52|116.72|117.59|116.79|117.31|116.51|261
1737568500000|2025-01-22 17:55:00|117.51|116.71|117.45|116.65|117.54|116.74|117.27|116.47|268
1737568800000|2025-01-22 18:00:00|117.46|116.66|117.29|116.49|117.58|116.78|117.28|116.48|351
1737569100000|2025-01-22 18:05:00|117.28|116.48|117.5|116.7|117.51|116.71|117.18|116.38|301
1737569400000|2025-01-22 18:10:00|117.51|116.71|117.5|116.7|117.63|116.83|117.45|116.65|258
1737569700000|2025-01-22 18:15:00|117.51|116.71|117.33|116.53|117.56|116.76|117.19|116.39|289
1737570000000|2025-01-22 18:20:00|117.32|116.52|116.84|116.04|117.35|116.55|116.82|116.02|271
1737570300000|2025-01-22 18:25:00|116.83|116.03|117.03|116.23|117.04|116.24|116.71|115.91|248
1737570600000|2025-01-22 18:30:00|117.04|116.24|117.22|116.42|117.42|116.62|117.03|116.23|296
1737570900000|2025-01-22 18:35:00|117.23|116.43|117.43|116.63|117.5|116.7|117.2|116.4|232
1737571200000|2025-01-22 18:40:00|117.42|116.62|117.3|116.5|117.44|116.64|117.21|116.41|205
1737571500000|2025-01-22 18:45:00|117.29|116.49|117.46|116.66|117.47|116.67|117.1|116.3|249
1737571800000|2025-01-22 18:50:00|117.47|116.67|117.36|116.56|117.56|116.76|117.29|116.49|214
1737572100000|2025-01-22 18:55:00|117.35|116.55|116.79|115.99|117.36|116.56|116.45|115.65|461
1737572400000|2025-01-22 19:00:00|116.82|116.02|117.09|116.29|117.29|116.49|116.8|116|418
1737572700000|2025-01-22 19:05:00|117.08|116.28|117.24|116.44|117.28|116.48|116.9|116.1|345
1737573000000|2025-01-22 19:10:00|117.26|116.46|117.53|116.73|117.57|116.77|117.25|116.45|257
1737573300000|2025-01-22 19:15:00|117.52|116.72|117.63|116.83|117.71|116.91|117.47|116.67|276
1737573600000|2025-01-22 19:20:00|117.64|116.84|117.7|116.9|117.91|117.11|117.51|116.71|323
1737573900000|2025-01-22 19:25:00|117.69|116.89|117.74|116.94|117.75|116.95|117.48|116.68|287
1737574200000|2025-01-22 19:30:00|117.75|116.95|118.04|117.24|118.08|117.28|117.5|116.7|421
1737574500000|2025-01-22 19:35:00|118.02|117.22|118.1|117.3|118.28|117.48|117.8|117|522
1737574800000|2025-01-22 19:40:00|118.11|117.31|117.62|116.82|118.35|117.55|117.62|116.82|475
1737575100000|2025-01-22 19:45:00|117.63|116.83|117.99|117.19|118.11|117.31|117.61|116.81|477
1737575400000|2025-01-22 19:50:00|117.97|117.17|118.16|117.36|118.53|117.73|117.84|117.04|491
1737575700000|2025-01-22 19:55:00|118.15|117.35|118.01|117.21|118.38|117.58|117.9|117.1|355
1737576000000|2025-01-22 20:00:00|118|117.2|118.11|117.31|118.38|117.58|117.94|117.14|427
1737576300000|2025-01-22 20:05:00|118.1|117.3|118.04|117.24|118.26|117.46|117.98|117.18|426
1737576600000|2025-01-22 20:10:00|118.05|117.25|118.05|117.25|118.15|117.35|117.88|117.08|390
1737576900000|2025-01-22 20:15:00|118.04|117.24|118.25|117.45|118.38|117.58|117.91|117.11|439
1737577200000|2025-01-22 20:20:00|118.26|117.46|118.4|117.6|118.51|117.71|118.1|117.3|383
1737577500000|2025-01-22 20:25:00|118.41|117.61|118.36|117.56|118.53|117.73|118.33|117.53|348
1737577800000|2025-01-22 20:30:00|118.35|117.55|118.01|117.21|118.35|117.55|117.95|117.15|353
1737578100000|2025-01-22 20:35:00|118|117.2|117.86|117.06|118.18|117.38|117.83|117.03|423
1737578400000|2025-01-22 20:40:00|117.85|117.05|117.71|116.91|118|117.2|117.67|116.87|328
1737578700000|2025-01-22 20:45:00|117.72|116.92|117.57|116.77|117.95|117.15|117.51|116.71|342
1737579000000|2025-01-22 20:50:00|117.55|116.75|117.24|116.44|117.6|116.8|117.05|116.25|381
1737579300000|2025-01-22 20:55:00|117.23|116.43|116.96|116.16|117.31|116.51|116.9|116.1|348
1737579600000|2025-01-22 21:00:00|116.95|116.15|116.62|115.82|117.07|116.27|116.45|115.65|427
1737579900000|2025-01-22 21:05:00|116.63|115.83|116.13|115.33|116.69|115.89|116.11|115.31|369
1737580200000|2025-01-22 21:10:00|116.1|115.3|115.86|115.06|116.18|115.38|115.73|114.93|383
1737580500000|2025-01-22 21:15:00|115.88|115.08|116.01|115.21|116.09|115.29|115.73|114.93|305
1737580800000|2025-01-22 21:20:00|116|115.2|116.13|115.33|116.25|115.45|115.78|114.98|388
1737581100000|2025-01-22 21:25:00|116.14|115.34|116.35|115.55|116.38|115.58|116.05|115.25|407
1737581400000|2025-01-22 21:30:00|116.34|115.54|116.57|115.77|116.57|115.77|116.15|115.35|297
1737581700000|2025-01-22 21:35:00|116.58|115.78|116.64|115.84|116.74|115.94|116.42|115.62|217
1737582000000|2025-01-22 21:40:00|116.63|115.83|116.63|115.83|116.89|116.09|116.58|115.78|223
1737582300000|2025-01-22 21:45:00|116.62|115.82|116.5|115.7|116.67|115.87|116.24|115.44|337
1737582600000|2025-01-22 21:50:00|116.51|115.71|116.8|116|116.85|116.05|116.5|115.7|249
1737582900000|2025-01-22 21:55:00|116.81|116.01|116.68|115.88|116.84|116.04|116.63|115.83|364
1737583200000|2025-01-22 22:00:00|116.69|115.89|116.43|115.63|116.69|115.89|116.2|115.4|218
1737583500000|2025-01-22 22:05:00|116.44|115.64|116.54|115.74|116.68|115.88|116.44|115.64|111
1737583800000|2025-01-22 22:10:00|116.53|115.73|116.22|115.42|116.53|115.73|116.22|115.42|132
1737584100000|2025-01-22 22:15:00|116.21|115.41|115.88|115.08|116.45|115.65|115.87|115.07|198
1737584400000|2025-01-22 22:20:00|115.87|115.07|115.81|115.01|115.92|115.12|115.74|114.94|104
1737584700000|2025-01-22 22:25:00|115.85|115.05|115.9|115.1|115.9|115.1|115.71|114.91|85
1737585000000|2025-01-22 22:30:00|115.91|115.11|116.13|115.33|116.37|115.57|115.91|115.11|133
1737585300000|2025-01-22 22:35:00|116.14|115.34|116.64|115.84|116.71|115.91|116.14|115.34|129
1737585600000|2025-01-22 22:40:00|116.65|115.85|116.28|115.48|116.67|115.87|116.18|115.38|119
1737585900000|2025-01-22 22:45:00|116.29|115.49|116.19|115.39|116.52|115.72|116.19|115.39|113
1737586200000|2025-01-22 22:50:00|116.18|115.38|116.05|115.25|116.18|115.38|115.98|115.18|58
1737586500000|2025-01-22 22:55:00|116.06|115.26|115.33|114.53|116.06|115.26|115.26|114.46|188
1737586800000|2025-01-22 23:00:00|115.31|114.51|115.2|114.4|115.4|114.6|114.85|114.05|525
1737587100000|2025-01-22 23:05:00|115.19|114.39|114.61|113.81|115.4|114.6|114.61|113.81|538
1737587400000|2025-01-22 23:10:00|114.6|113.8|115.27|114.47|115.31|114.51|114.59|113.79|410
1737587700000|2025-01-22 23:15:00|115.29|114.49|115.49|114.69|115.7|114.9|115.2|114.4|358
1737588000000|2025-01-22 23:20:00|115.48|114.68|115.29|114.49|115.48|114.68|115.04|114.24|359
1737588300000|2025-01-22 23:25:00|115.28|114.48|115.59|114.79|115.63|114.83|115.22|114.42|297
1737588600000|2025-01-22 23:30:00|115.58|114.78|115.7|114.9|115.71|114.91|115.31|114.51|377
1737588900000|2025-01-22 23:35:00|115.71|114.91|115.81|115.01|115.85|115.05|115.46|114.66|338
1737589200000|2025-01-22 23:40:00|115.8|115|116.04|115.24|116.04|115.24|115.74|114.94|227
1737589500000|2025-01-22 23:45:00|116.03|115.23|115.72|114.92|116.03|115.23|115.71|114.91|282
1737589800000|2025-01-22 23:50:00|115.73|114.93|115.68|114.88|115.83|115.03|115.57|114.77|272
1737590100000|2025-01-22 23:55:00|115.69|114.89|115.77|114.97|115.79|114.99|115.52|114.72|274
1737590400000|2025-01-23 00:00:00|115.78|114.98|115.63|114.83|115.78|114.98|115.39|114.59|352
1737590700000|2025-01-23 00:05:00|115.64|114.84|115.47|114.67|115.8|115|115.47|114.67|342
1737591000000|2025-01-23 00:10:00|115.44|114.64|115.47|114.67|115.65|114.85|115.37|114.57|324
1737591300000|2025-01-23 00:15:00|115.46|114.66|115.38|114.58|115.46|114.66|115.14|114.34|361
1737591600000|2025-01-23 00:20:00|115.39|114.59|115.45|114.65|115.51|114.71|115.19|114.39|412
1737591900000|2025-01-23 00:25:00|115.44|114.64|115.55|114.75|115.75|114.95|115.44|114.64|375
1737592200000|2025-01-23 00:30:00|115.54|114.74|115.89|115.09|116.01|115.21|115.41|114.61|338
1737592500000|2025-01-23 00:35:00|115.92|115.12|115.69|114.89|115.98|115.18|115.58|114.78|274
1737592800000|2025-01-23 00:40:00|115.71|114.91|115.73|114.93|115.89|115.09|115.52|114.72|287
1737593100000|2025-01-23 00:45:00|115.75|114.95|115.56|114.76|115.91|115.11|115.48|114.68|314
1737593400000|2025-01-23 00:50:00|115.55|114.75|115.81|115.01|115.82|115.02|115.35|114.55|265
1737593700000|2025-01-23 00:55:00|115.79|114.99|115.7|114.9|115.91|115.11|115.68|114.88|210
1737594000000|2025-01-23 01:00:00|115.66|114.86|115.57|114.77|115.78|114.98|115.42|114.62|239
1737594300000|2025-01-23 01:05:00|115.58|114.78|115.26|114.46|115.65|114.85|115.26|114.46|134
1737594600000|2025-01-23 01:10:00|115.25|114.45|115.15|114.35|115.25|114.45|114.97|114.17|202
1737594900000|2025-01-23 01:15:00|115.17|114.37|115.02|114.22|115.27|114.47|114.94|114.14|208
1737595200000|2025-01-23 01:20:00|115.05|114.25|115.47|114.67|115.48|114.68|114.99|114.19|124
1737595500000|2025-01-23 01:25:00|115.48|114.68|115.7|114.9|115.81|115.01|115.47|114.67|264
1737595800000|2025-01-23 01:30:00|115.71|114.91|115.83|115.03|116|115.2|115.68|114.88|405
1737596100000|2025-01-23 01:35:00|115.84|115.04|115.38|114.58|115.84|115.04|115.37|114.57|252
1737596400000|2025-01-23 01:40:00|115.39|114.59|115.36|114.56|115.6|114.8|115.33|114.53|127
1737596700000|2025-01-23 01:45:00|115.33|114.53|114.8|114|115.4|114.6|114.8|114|285
1737597000000|2025-01-23 01:50:00|114.81|114.01|114.86|114.06|115.11|114.31|114.56|113.76|353
1737597300000|2025-01-23 01:55:00|114.87|114.07|114.81|114.01|114.99|114.19|114.71|113.91|183
1737597600000|2025-01-23 02:00:00|114.82|114.02|114.62|113.82|114.97|114.17|114.31|113.51|262
1737597900000|2025-01-23 02:05:00|114.61|113.81|114.5|113.7|114.79|113.99|114.33|113.53|324
1737598200000|2025-01-23 02:10:00|114.51|113.71|114.44|113.64|114.63|113.83|114.35|113.55|313
1737598500000|2025-01-23 02:15:00|114.43|113.63|113.54|112.74|114.44|113.64|113.52|112.72|570
1737598800000|2025-01-23 02:20:00|113.56|112.76|114.08|113.28|114.1|113.3|113.41|112.61|510
1737599100000|2025-01-23 02:25:00|114.09|113.29|114.13|113.33|114.34|113.54|113.95|113.15|390
1737599400000|2025-01-23 02:30:00|114.12|113.32|114.03|113.23|114.36|113.56|113.87|113.07|404
1737599700000|2025-01-23 02:35:00|114.05|113.25|113.86|113.06|114.18|113.38|113.58|112.78|353
1737600000000|2025-01-23 02:40:00|113.83|113.03|114.35|113.55|114.35|113.55|113.69|112.89|390
1737600300000|2025-01-23 02:45:00|114.34|113.54|113.96|113.16|114.34|113.54|113.79|112.99|429
1737600600000|2025-01-23 02:50:00|113.98|113.18|114.04|113.24|114.1|113.3|113.72|112.92|379
1737600900000|2025-01-23 02:55:00|114.07|113.27|113.94|113.14|114.3|113.5|113.91|113.11|303
1737601200000|2025-01-23 03:00:00|113.9|113.1|114.4|113.6|114.41|113.61|113.73|112.93|486
1737601500000|2025-01-23 03:05:00|114.36|113.56|115.03|114.23|115.14|114.34|114.34|113.54|372
1737601800000|2025-01-23 03:10:00|115.06|114.26|115.09|114.29|115.17|114.37|114.87|114.07|420
1737602100000|2025-01-23 03:15:00|115.08|114.28|115.01|114.21|115.2|114.4|114.88|114.08|405
1737602400000|2025-01-23 03:20:00|114.95|114.15|115.04|114.24|115.07|114.27|114.68|113.88|283
1737602700000|2025-01-23 03:25:00|115.02|114.22|115.4|114.6|115.5|114.7|115.01|114.21|416
1737603000000|2025-01-23 03:30:00|115.38|114.58|115.34|114.54|115.48|114.68|115.14|114.34|413
1737603300000|2025-01-23 03:35:00|115.38|114.58|115.21|114.41|115.42|114.62|115.02|114.22|361
1737603600000|2025-01-23 03:40:00|115.22|114.42|115.15|114.35|115.22|114.42|115.02|114.22|169
1737603900000|2025-01-23 03:45:00|115.16|114.36|114.66|113.86|115.19|114.39|114.65|113.85|283
1737604200000|2025-01-23 03:50:00|114.63|113.83|114.33|113.53|114.68|113.88|114.18|113.38|517
1737604500000|2025-01-23 03:55:00|114.37|113.57|114.69|113.89|114.72|113.92|114.28|113.48|308
1737604800000|2025-01-23 04:00:00|114.71|113.91|114.22|113.42|114.74|113.94|114.19|113.39|291
1737605100000|2025-01-23 04:05:00|114.2|113.4|114.65|113.85|114.67|113.87|114.13|113.33|324
1737605400000|2025-01-23 04:10:00|114.62|113.82|114.41|113.61|114.73|113.93|114.29|113.49|275
1737605700000|2025-01-23 04:15:00|114.4|113.6|114.07|113.27|114.44|113.64|113.97|113.17|468
1737606000000|2025-01-23 04:20:00|114.05|113.25|113.67|112.87|114.13|113.33|113.65|112.85|540
1737606300000|2025-01-23 04:25:00|113.68|112.88|113.54|112.74|113.97|113.17|113.41|112.61|384
1737606600000|2025-01-23 04:30:00|113.52|112.72|113.69|112.89|113.86|113.06|113.29|112.49|394
1737606900000|2025-01-23 04:35:00|113.65|112.85|112.95|112.15|113.79|112.99|112.91|112.11|516
1737607200000|2025-01-23 04:40:00|112.94|112.14|113.64|112.84|113.67|112.87|112.9|112.1|618
1737607500000|2025-01-23 04:45:00|113.63|112.83|113.63|112.83|113.85|113.05|113.43|112.63|415
1737607800000|2025-01-23 04:50:00|113.6|112.8|113.43|112.63|113.65|112.85|113.26|112.46|353
1737608100000|2025-01-23 04:55:00|113.44|112.64|113.43|112.63|113.56|112.76|113.19|112.39|295
1737608400000|2025-01-23 05:00:00|113.36|112.56|113.74|112.94|114|113.2|113.36|112.56|321
1737608700000|2025-01-23 05:05:00|113.73|112.93|114.09|113.29|114.16|113.36|113.66|112.86|279
1737609000000|2025-01-23 05:10:00|114.06|113.26|114.05|113.25|114.18|113.38|113.93|113.13|188
1737609300000|2025-01-23 05:15:00|114.1|113.3|113.81|113.01|114.19|113.39|113.64|112.84|252
1737609600000|2025-01-23 05:20:00|113.75|112.95|113.64|112.84|113.96|113.16|113.45|112.65|216
1737609900000|2025-01-23 05:25:00|113.65|112.85|113.85|113.05|113.87|113.07|113.61|112.81|122
1737610200000|2025-01-23 05:30:00|113.78|112.98|113.83|113.03|113.99|113.19|113.46|112.66|210
1737610500000|2025-01-23 05:35:00|113.87|113.07|113.79|112.99|114.12|113.32|113.78|112.98|265
1737610800000|2025-01-23 05:40:00|113.85|113.05|114.19|113.39|114.2|113.4|113.79|112.99|264
1737611100000|2025-01-23 05:45:00|114.18|113.38|114.12|113.32|114.18|113.38|113.94|113.14|236
1737611400000|2025-01-23 05:50:00|114.08|113.28|113.88|113.08|114.14|113.34|113.85|113.05|187
1737611700000|2025-01-23 05:55:00|113.87|113.07|113.89|113.09|113.92|113.12|113.73|112.93|190
1737612000000|2025-01-23 06:00:00|113.87|113.07|113.78|112.98|114.04|113.24|113.66|112.86|243
1737612300000|2025-01-23 06:05:00|113.77|112.97|113.99|113.19|114.01|113.21|113.5|112.7|243
1737612600000|2025-01-23 06:10:00|114.02|113.22|114.24|113.44|114.28|113.48|113.99|113.19|296
1737612900000|2025-01-23 06:15:00|114.23|113.43|114|113.2|114.23|113.43|113.88|113.08|184
1737613200000|2025-01-23 06:20:00|114.02|113.22|114.25|113.45|114.25|113.45|114.01|113.21|162
1737613500000|2025-01-23 06:25:00|114.28|113.48|114.37|113.57|114.39|113.59|114.08|113.28|179
1737613800000|2025-01-23 06:30:00|114.39|113.59|114.11|113.31|114.39|113.59|114|113.2|156
1737614100000|2025-01-23 06:35:00|114.09|113.29|113.91|113.11|114.09|113.29|113.86|113.06|131
1737614400000|2025-01-23 06:40:00|113.93|113.13|113.8|113|113.97|113.17|113.75|112.95|152
1737614700000|2025-01-23 06:45:00|113.81|113.01|113.68|112.88|113.97|113.17|113.64|112.84|149
1737615000000|2025-01-23 06:50:00|113.69|112.89|113.4|112.6|113.72|112.92|113.4|112.6|145
1737615300000|2025-01-23 06:55:00|113.41|112.61|113.48|112.68|113.49|112.69|113.26|112.46|231
1737615600000|2025-01-23 07:00:00|113.44|112.64|113.22|112.42|113.57|112.77|113.09|112.29|306
1737615900000|2025-01-23 07:05:00|113.21|112.41|113.07|112.27|113.27|112.47|112.81|112.01|328
1737616200000|2025-01-23 07:10:00|113.12|112.32|113.19|112.39|113.44|112.64|113.1|112.3|415
1737616500000|2025-01-23 07:15:00|113.15|112.35|113.33|112.53|113.5|112.7|113.03|112.23|300
1737616800000|2025-01-23 07:20:00|113.31|112.51|113.4|112.6|113.62|112.82|113.18|112.38|342
1737617100000|2025-01-23 07:25:00|113.39|112.59|113.41|112.61|113.44|112.64|113.11|112.31|254
1737617400000|2025-01-23 07:30:00|113.45|112.65|113.43|112.63|113.5|112.7|112.98|112.18|284
1737617700000|2025-01-23 07:35:00|113.5|112.7|113.81|113.01|113.89|113.09|113.43|112.63|306
1737618000000|2025-01-23 07:40:00|113.8|113|113.56|112.76|113.86|113.06|113.5|112.7|228
1737618300000|2025-01-23 07:45:00|113.59|112.79|113.86|113.06|113.93|113.13|113.53|112.73|215
1737618600000|2025-01-23 07:50:00|113.79|112.99|113.85|113.05|114|113.2|113.76|112.96|302
1737618900000|2025-01-23 07:55:00|113.83|113.03|113.77|112.97|113.91|113.11|113.64|112.84|214
1737619200000|2025-01-23 08:00:00|113.8|113|113.8|113|113.96|113.16|113.58|112.78|238
1737619500000|2025-01-23 08:05:00|113.78|112.98|113.9|113.1|113.91|113.11|113.65|112.85|277
1737619800000|2025-01-23 08:10:00|113.89|113.09|113.6|112.8|113.95|113.15|113.55|112.75|348
1737620100000|2025-01-23 08:15:00|113.59|112.79|113.6|112.8|113.88|113.08|113.49|112.69|405
1737620400000|2025-01-23 08:20:00|113.58|112.78|113.41|112.61|113.68|112.88|113.22|112.42|517
1737620700000|2025-01-23 08:25:00|113.4|112.6|113.69|112.89|113.73|112.93|113.36|112.56|386
1737621000000|2025-01-23 08:30:00|113.68|112.88|113.53|112.73|113.9|113.1|113.45|112.65|462
1737621300000|2025-01-23 08:35:00|113.52|112.72|113.52|112.72|113.55|112.75|113.35|112.55|301
1737621600000|2025-01-23 08:40:00|113.53|112.73|113.32|112.52|113.57|112.77|113.19|112.39|263
1737621900000|2025-01-23 08:45:00|113.34|112.54|112.93|112.13|113.38|112.58|112.71|111.91|308
1737622200000|2025-01-23 08:50:00|112.94|112.14|112.83|112.03|112.97|112.17|112.66|111.86|414
1737622500000|2025-01-23 08:55:00|112.84|112.04|112.89|112.09|113|112.2|112.8|112|222
1737622800000|2025-01-23 09:00:00|112.9|112.1|113.27|112.47|113.3|112.5|112.78|111.98|262
1737623100000|2025-01-23 09:05:00|113.28|112.48|113.15|112.35|113.54|112.74|113.13|112.33|264
1737623400000|2025-01-23 09:10:00|113.14|112.34|113.47|112.67|113.63|112.83|113.14|112.34|189
1737623700000|2025-01-23 09:15:00|113.48|112.68|113.6|112.8|113.6|112.8|113.39|112.59|271
1737624000000|2025-01-23 09:20:00|113.59|112.79|113.45|112.65|113.63|112.83|113.45|112.65|173
1737624300000|2025-01-23 09:25:00|113.46|112.66|113.51|112.71|113.55|112.75|113.26|112.46|224
1737624600000|2025-01-23 09:30:00|113.52|112.72|113.1|112.3|113.62|112.82|113.08|112.28|390
1737624900000|2025-01-23 09:35:00|113.07|112.27|113.05|112.25|113.21|112.41|112.94|112.14|461
1737625200000|2025-01-23 09:40:00|113.04|112.24|112.86|112.06|113.22|112.42|112.74|111.94|286
1737625500000|2025-01-23 09:45:00|112.87|112.07|112.83|112.03|113.07|112.27|112.73|111.93|297
1737625800000|2025-01-23 09:50:00|112.85|112.05|112.65|111.85|112.85|112.05|112.65|111.85|323
1737626100000|2025-01-23 09:55:00|112.66|111.86|112.82|112.02|112.87|112.07|112.62|111.82|204
1737626400000|2025-01-23 10:00:00|112.83|112.03|112.8|112|113.17|112.37|112.78|111.98|275
1737626700000|2025-01-23 10:05:00|112.81|112.01|112.86|112.06|113.02|112.22|112.68|111.88|283
1737627000000|2025-01-23 10:10:00|112.87|112.07|112.9|112.1|113.01|112.21|112.73|111.93|285
1737627300000|2025-01-23 10:15:00|112.88|112.08|112.64|111.84|113|112.2|112.59|111.79|276
1737627600000|2025-01-23 10:20:00|112.61|111.81|112.77|111.97|112.83|112.03|112.31|111.51|388
1737627900000|2025-01-23 10:25:00|112.79|111.99|112.88|112.08|112.91|112.11|112.75|111.95|330
1737628200000|2025-01-23 10:30:00|112.87|112.07|112.63|111.83|112.97|112.17|112.62|111.82|268
1737628500000|2025-01-23 10:35:00|112.64|111.84|112.12|111.32|112.64|111.84|112.01|111.21|332
1737628800000|2025-01-23 10:40:00|112.14|111.34|111.87|111.07|112.17|111.37|111.8|111|509
1737629100000|2025-01-23 10:45:00|111.89|111.09|111.83|111.03|112.08|111.28|111.77|110.97|504
1737629400000|2025-01-23 10:50:00|111.84|111.04|112.03|111.23|112.05|111.25|111.64|110.84|379
1737629700000|2025-01-23 10:55:00|112.04|111.24|112.2|111.4|112.21|111.41|111.88|111.08|311
1737630000000|2025-01-23 11:00:00|112.21|111.41|112.39|111.59|112.44|111.64|112.14|111.34|373
1737630300000|2025-01-23 11:05:00|112.4|111.6|111.91|111.11|112.42|111.62|111.84|111.04|323
1737630600000|2025-01-23 11:10:00|111.9|111.1|112.41|111.61|112.42|111.62|111.83|111.03|328
1737630900000|2025-01-23 11:15:00|112.4|111.6|112.48|111.68|112.59|111.79|112.24|111.44|326
1737631200000|2025-01-23 11:20:00|112.49|111.69|112.9|112.1|112.92|112.12|112.49|111.69|303
1737631500000|2025-01-23 11:25:00|112.94|112.14|112.77|111.97|113.02|112.22|112.76|111.96|281
1737631800000|2025-01-23 11:30:00|112.76|111.96|112.96|112.16|113.03|112.23|112.76|111.96|301
1737632100000|2025-01-23 11:35:00|112.97|112.17|112.74|111.94|113.01|112.21|112.68|111.88|262
1737632400000|2025-01-23 11:40:00|112.72|111.92|112.76|111.96|112.84|112.04|112.54|111.74|220
1737632700000|2025-01-23 11:45:00|112.75|111.95|112.51|111.71|112.77|111.97|112.49|111.69|203
1737633000000|2025-01-23 11:50:00|112.53|111.73|112.63|111.83|112.63|111.83|112.46|111.66|159
1737633300000|2025-01-23 11:55:00|112.62|111.82|112.75|111.95|112.84|112.04|112.62|111.82|173
1737633600000|2025-01-23 12:00:00|112.76|111.96|112.41|111.61|112.82|112.02|112.41|111.61|287
1737633900000|2025-01-23 12:05:00|112.42|111.62|112.8|112|112.84|112.04|112.41|111.61|252
1737634200000|2025-01-23 12:10:00|112.79|111.99|112.38|111.58|112.87|112.07|112.38|111.58|266
1737634500000|2025-01-23 12:15:00|112.37|111.57|112.04|111.24|112.49|111.69|111.98|111.18|364
1737634800000|2025-01-23 12:20:00|112.05|111.25|111.98|111.18|112.21|111.41|111.84|111.04|469
1737635100000|2025-01-23 12:25:00|112|111.2|112.35|111.55|112.35|111.55|111.93|111.13|335
1737635400000|2025-01-23 12:30:00|112.33|111.53|112.76|111.96|112.76|111.96|112.13|111.33|381
1737635700000|2025-01-23 12:35:00|112.77|111.97|112.69|111.89|112.92|112.12|112.61|111.81|312
1737636000000|2025-01-23 12:40:00|112.7|111.9|112.34|111.54|112.7|111.9|112.24|111.44|257
1737636300000|2025-01-23 12:45:00|112.33|111.53|112.32|111.52|112.43|111.63|112.08|111.28|337
1737636600000|2025-01-23 12:50:00|112.33|111.53|112.46|111.66|112.49|111.69|112.26|111.46|249
1737636900000|2025-01-23 12:55:00|112.44|111.64|112.25|111.45|112.49|111.69|112.19|111.39|183
1737637200000|2025-01-23 13:00:00|112.26|111.46|112.66|111.86|112.76|111.96|112.21|111.41|223
1737637500000|2025-01-23 13:05:00|112.65|111.85|112.75|111.95|112.89|112.09|112.48|111.68|336
1737637800000|2025-01-23 13:10:00|112.76|111.96|112.9|112.1|112.94|112.14|112.54|111.74|316
1737638100000|2025-01-23 13:15:00|112.92|112.12|112.39|111.59|112.94|112.14|112.29|111.49|315
1737638400000|2025-01-23 13:20:00|112.4|111.6|112.44|111.64|112.66|111.86|112.29|111.49|417
1737638700000|2025-01-23 13:25:00|112.46|111.66|112.37|111.57|112.59|111.79|112.32|111.52|299
1737639000000|2025-01-23 13:30:00|112.36|111.56|113.26|112.46|113.31|112.51|112.34|111.54|462
1737639300000|2025-01-23 13:35:00|113.24|112.44|113.87|113.07|113.87|113.07|113.22|112.42|286
1737639600000|2025-01-23 13:40:00|113.85|113.05|113.71|112.91|114.18|113.38|113.7|112.9|320
1737639900000|2025-01-23 13:45:00|113.7|112.9|113.91|113.11|114.11|113.31|113.59|112.79|384
1737640200000|2025-01-23 13:50:00|113.89|113.09|113.76|112.96|113.94|113.14|113.61|112.81|329
1737640500000|2025-01-23 13:55:00|113.77|112.97|113.85|113.05|114.16|113.36|113.77|112.97|286
1737640800000|2025-01-23 14:00:00|113.84|113.04|113.57|112.77|113.92|113.12|113.48|112.68|371
1737641100000|2025-01-23 14:05:00|113.58|112.78|113.64|112.84|113.88|113.08|113.56|112.76|293
1737641400000|2025-01-23 14:10:00|113.63|112.83|113.72|112.92|113.73|112.93|113.45|112.65|236
1737641700000|2025-01-23 14:15:00|113.74|112.94|113.36|112.56|113.79|112.99|113.27|112.47|300
1737642000000|2025-01-23 14:20:00|113.35|112.55|113.89|113.09|113.91|113.11|113.26|112.46|306
1737642300000|2025-01-23 14:25:00|113.93|113.13|114.39|113.59|114.39|113.59|113.74|112.94|265
1737642600000|2025-01-23 14:30:00|114.38|113.58|115.24|114.44|115.27|114.47|114.32|113.52|733
1737642900000|2025-01-23 14:35:00|115.25|114.45|115.4|114.6|115.96|115.16|115.22|114.42|735
1737643200000|2025-01-23 14:40:00|115.39|114.59|115.58|114.78|115.68|114.88|115.12|114.32|636
1737643500000|2025-01-23 14:45:00|115.57|114.77|116.29|115.49|116.31|115.51|115.56|114.76|601
1737643800000|2025-01-23 14:50:00|116.28|115.48|115.73|114.93|116.37|115.57|115.71|114.91|627
1737644100000|2025-01-23 14:55:00|115.74|114.94|116.02|115.22|116.02|115.22|115.3|114.5|648
1737644400000|2025-01-23 15:00:00|116.04|115.24|116.89|116.09|116.9|116.1|115.86|115.06|377
1737644700000|2025-01-23 15:05:00|116.9|116.1|115.57|114.77|117.15|116.35|115.51|114.71|524
1737645000000|2025-01-23 15:10:00|115.56|114.76|115.63|114.83|115.82|115.02|114.61|113.81|750
1737645300000|2025-01-23 15:15:00|115.66|114.86|114.51|113.71|115.92|115.12|114.4|113.6|596
1737645600000|2025-01-23 15:20:00|114.5|113.7|115.28|114.48|115.63|114.83|114.4|113.6|640
1737645900000|2025-01-23 15:25:00|115.27|114.47|115.05|114.25|115.34|114.54|114.66|113.86|599
1737646200000|2025-01-23 15:30:00|115.07|114.27|115.66|114.86|115.69|114.89|114.86|114.06|670
1737646500000|2025-01-23 15:35:00|115.64|114.84|115.8|115|116.18|115.38|115.62|114.82|585
1737646800000|2025-01-23 15:40:00|115.81|115.01|115.96|115.16|115.99|115.19|115.42|114.62|555
1737647100000|2025-01-23 15:45:00|115.98|115.18|116.43|115.63|116.83|116.03|115.82|115.02|322
1737647400000|2025-01-23 15:50:00|116.42|115.62|116|115.2|116.48|115.68|116|115.2|342
1737647700000|2025-01-23 15:55:00|115.98|115.18|116.27|115.47|116.27|115.47|115.85|115.05|259
1737648000000|2025-01-23 16:00:00|116.3|115.5|116.56|115.76|116.62|115.82|116.11|115.31|242
1737648300000|2025-01-23 16:05:00|116.57|115.77|116.61|115.81|116.87|116.07|116.46|115.66|256
1737648600000|2025-01-23 16:10:00|116.6|115.8|117.29|116.49|117.32|116.52|116.56|115.76|397
1737648900000|2025-01-23 16:15:00|117.3|116.5|116.13|115.33|117.45|116.65|116.12|115.32|385
1737649200000|2025-01-23 16:20:00|116.12|115.32|116.29|115.49|116.51|115.71|115.76|114.96|430
1737649500000|2025-01-23 16:25:00|116.28|115.48|116.46|115.66|116.51|115.71|116.07|115.27|288
1737649800000|2025-01-23 16:30:00|116.45|115.65|116.61|115.81|116.92|116.12|116.45|115.65|261
1737650100000|2025-01-23 16:35:00|116.63|115.83|116.5|115.7|116.64|115.84|116.13|115.33|219
1737650400000|2025-01-23 16:40:00|116.51|115.71|116.68|115.88|116.68|115.88|116.22|115.42|163
1737650700000|2025-01-23 16:45:00|116.7|115.9|117.43|116.63|117.56|116.76|116.7|115.9|292
1737651000000|2025-01-23 16:50:00|117.44|116.64|116.45|115.65|117.61|116.81|116.42|115.62|375
1737651300000|2025-01-23 16:55:00|116.46|115.66|116.57|115.77|116.78|115.98|116.41|115.61|322
1737651600000|2025-01-23 17:00:00|116.56|115.76|115.57|114.77|116.56|115.76|115.13|114.33|500
1737651900000|2025-01-23 17:05:00|115.56|114.76|115.48|114.68|115.8|115|115.3|114.5|412
1737652200000|2025-01-23 17:10:00|115.49|114.69|115.46|114.66|115.63|114.83|115.3|114.5|280
1737652500000|2025-01-23 17:15:00|115.45|114.65|115.75|114.95|115.87|115.07|115.34|114.54|270
1737652800000|2025-01-23 17:20:00|115.77|114.97|115.79|114.99|115.92|115.12|115.43|114.63|244
1737653100000|2025-01-23 17:25:00|115.8|115|116.05|115.25|116.16|115.36|115.73|114.93|199
1737653400000|2025-01-23 17:30:00|116.04|115.24|115.91|115.11|116.1|115.3|115.61|114.81|223
1737653700000|2025-01-23 17:35:00|115.9|115.1|115.8|115|116.07|115.27|115.77|114.97|214
1737654000000|2025-01-23 17:40:00|115.79|114.99|116.08|115.28|116.1|115.3|115.76|114.96|173
1737654300000|2025-01-23 17:45:00|116.07|115.27|116.42|115.62|116.72|115.92|116.05|115.25|177
1737654600000|2025-01-23 17:50:00|116.41|115.61|116.49|115.69|116.74|115.94|116.34|115.54|167
1737654900000|2025-01-23 17:55:00|116.48|115.68|116.56|115.76|116.6|115.8|116.42|115.62|112
1737655200000|2025-01-23 18:00:00|116.58|115.78|116.58|115.78|116.78|115.98|116.51|115.71|207
1737655500000|2025-01-23 18:05:00|116.57|115.77|116.04|115.24|116.57|115.77|115.98|115.18|209
1737655800000|2025-01-23 18:10:00|116.05|115.25|115.75|114.95|116.11|115.31|115.75|114.95|138
1737656100000|2025-01-23 18:15:00|115.71|114.91|115.68|114.88|115.87|115.07|115.55|114.75|244
1737656400000|2025-01-23 18:20:00|115.67|114.87|115.92|115.12|115.95|115.15|115.53|114.73|118
1737656700000|2025-01-23 18:25:00|115.94|115.14|115.86|115.06|116.03|115.23|115.74|114.94|120
1737657000000|2025-01-23 18:30:00|115.85|115.05|115.61|114.81|115.93|115.13|115.6|114.8|136
1737657300000|2025-01-23 18:35:00|115.58|114.78|115.59|114.79|115.82|115.02|115.54|114.74|108
1737657600000|2025-01-23 18:40:00|115.58|114.78|115.05|114.25|115.59|114.79|114.95|114.15|188
1737657900000|2025-01-23 18:45:00|115.06|114.26|115.17|114.37|115.37|114.57|115.02|114.22|208
1737658200000|2025-01-23 18:50:00|115.18|114.38|115.18|114.38|115.31|114.51|115.07|114.27|216
1737658500000|2025-01-23 18:55:00|115.07|114.27|114.93|114.13|115.1|114.3|114.9|114.1|125
1737658800000|2025-01-23 19:00:00|114.94|114.14|114.6|113.8|115.04|114.24|114.58|113.78|204
1737659100000|2025-01-23 19:05:00|114.59|113.79|114.61|113.81|114.68|113.88|114.27|113.47|273
1737659400000|2025-01-23 19:10:00|114.6|113.8|114.48|113.68|114.74|113.94|114.45|113.65|222
1737659700000|2025-01-23 19:15:00|114.49|113.69|113.75|112.95|114.51|113.71|113.75|112.95|168
1737660000000|2025-01-23 19:20:00|113.64|112.84|113.86|113.06|113.9|113.1|113.61|112.81|274
1737660300000|2025-01-23 19:25:00|113.88|113.08|114.58|113.78|114.64|113.84|113.88|113.08|304
1737660600000|2025-01-23 19:30:00|114.57|113.77|114.55|113.75|114.6|113.8|114.07|113.27|300
1737660900000|2025-01-23 19:35:00|114.54|113.74|114.82|114.02|114.82|114.02|114.48|113.68|95
1737661200000|2025-01-23 19:40:00|114.81|114.01|114.83|114.03|114.95|114.15|114.7|113.9|96
1737661500000|2025-01-23 19:45:00|114.84|114.04|114.1|113.3|114.88|114.08|114.08|113.28|185
1737661800000|2025-01-23 19:50:00|114.09|113.29|113.65|112.85|114.13|113.33|113.65|112.85|207
1737662100000|2025-01-23 19:55:00|113.66|112.86|114.27|113.47|114.3|113.5|113.66|112.86|253
1737662400000|2025-01-23 20:00:00|114.24|113.44|114.39|113.59|114.43|113.63|114.05|113.25|242
1737662700000|2025-01-23 20:05:00|114.42|113.62|114.55|113.75|114.64|113.84|114.35|113.55|216
1737663000000|2025-01-23 20:10:00|114.56|113.76|115.35|114.55|115.71|114.91|114.01|113.21|676
1737663300000|2025-01-23 20:15:00|115.37|114.57|115.49|114.69|115.55|114.75|114.65|113.85|652
1737663600000|2025-01-23 20:20:00|115.53|114.73|116.83|116.03|116.83|116.03|115.53|114.73|711
1737663900000|2025-01-23 20:25:00|116.84|116.04|116.5|115.7|117.13|116.33|116.38|115.58|683
1737664200000|2025-01-23 20:30:00|116.51|115.71|116.86|116.06|117.01|116.21|115.74|114.94|514
1737664500000|2025-01-23 20:35:00|116.87|116.07|116.68|115.88|117.04|116.24|116.43|115.63|499
1737664800000|2025-01-23 20:40:00|116.66|115.86|116.88|116.08|117.1|116.3|116.39|115.59|392
1737665100000|2025-01-23 20:45:00|116.9|116.1|116.88|116.08|117.21|116.41|116.62|115.82|552
1737665400000|2025-01-23 20:50:00|116.9|116.1|115.94|115.14|117.04|116.24|115.76|114.96|584
1737665700000|2025-01-23 20:55:00|115.93|115.13|116.11|115.31|116.4|115.6|115.03|114.23|516
1737666000000|2025-01-23 21:00:00|116.1|115.3|115.79|114.99|116.38|115.58|115.43|114.63|502
1737666300000|2025-01-23 21:05:00|115.78|114.98|115.38|114.58|115.89|115.09|115.16|114.36|365
1737666600000|2025-01-23 21:10:00|115.36|114.56|114.91|114.11|115.6|114.8|114.9|114.1|280
1737666900000|2025-01-23 21:15:00|114.92|114.12|114|113.2|114.92|114.12|113.62|112.82|314
1737667200000|2025-01-23 21:20:00|113.99|113.19|114.61|113.81|114.69|113.89|113.7|112.9|483
1737667500000|2025-01-23 21:25:00|114.6|113.8|114.16|113.36|114.77|113.97|114.16|113.36|290
1737667800000|2025-01-23 21:30:00|114.15|113.35|114.26|113.46|114.26|113.46|113.6|112.8|304
1737668100000|2025-01-23 21:35:00|114.25|113.45|114.31|113.51|114.45|113.65|114.06|113.26|258
1737668400000|2025-01-23 21:40:00|114.32|113.52|114.26|113.46|114.67|113.87|114.18|113.38|202
1737668700000|2025-01-23 21:45:00|114.27|113.47|113.9|113.1|114.47|113.67|113.9|113.1|181
1737669000000|2025-01-23 21:50:00|113.89|113.09|114.11|113.31|114.13|113.33|113.61|112.81|175
1737669300000|2025-01-23 21:55:00|114.1|113.3|114.17|113.37|114.31|113.51|114.03|113.23|157
1737669600000|2025-01-23 22:00:00|114.13|113.33|114.49|113.69|114.51|113.71|113.82|113.02|252
1737669900000|2025-01-23 22:05:00|114.48|113.68|114.34|113.54|114.64|113.84|114.17|113.37|242
1737670200000|2025-01-23 22:10:00|114.35|113.55|114.81|114.01|114.83|114.03|114.23|113.43|248
1737670500000|2025-01-23 22:15:00|114.82|114.02|115.05|114.25|115.07|114.27|114.46|113.66|270
1737670800000|2025-01-23 22:20:00|115.06|114.26|115.62|114.82|115.62|114.82|115.01|114.21|268
1737671100000|2025-01-23 22:25:00|115.61|114.81|115.68|114.88|115.75|114.95|115.42|114.62|273
1737671400000|2025-01-23 22:30:00|115.69|114.89|116.21|115.41|116.55|115.75|115.69|114.89|283
1737671700000|2025-01-23 22:35:00|116.2|115.4|116.42|115.62|116.63|115.83|116.07|115.27|222
1737672000000|2025-01-23 22:40:00|116.43|115.63|116.22|115.42|116.68|115.88|116.07|115.27|175
1737672300000|2025-01-23 22:45:00|116.23|115.43|116.41|115.61|116.54|115.74|116.05|115.25|172
1737672600000|2025-01-23 22:50:00|116.4|115.6|116.1|115.3|116.4|115.6|116.1|115.3|143
1737672900000|2025-01-23 22:55:00|116.09|115.29|116.59|115.79|116.59|115.79|115.87|115.07|217
1737673200000|2025-01-23 23:00:00|116.6|115.8|116.35|115.55|116.87|116.07|116.07|115.27|241
1737673500000|2025-01-23 23:05:00|116.36|115.56|116.36|115.56|116.6|115.8|116.21|115.41|259
1737673800000|2025-01-23 23:10:00|116.35|115.55|116.28|115.48|116.56|115.76|116.24|115.44|164
1737674100000|2025-01-23 23:15:00|116.27|115.47|116.58|115.78|116.66|115.86|116.25|115.45|157
1737674400000|2025-01-23 23:20:00|116.62|115.82|116.67|115.87|116.87|116.07|116.56|115.76|179
1737674700000|2025-01-23 23:25:00|116.72|115.92|116.59|115.79|116.75|115.95|116.45|115.65|112
1737675000000|2025-01-23 23:30:00|116.57|115.77|116.54|115.74|116.77|115.97|116.52|115.72|113
1737675300000|2025-01-23 23:35:00|116.58|115.78|116.58|115.78|116.82|116.02|116.49|115.69|112
1737675600000|2025-01-23 23:40:00|116.6|115.8|116.87|116.07|116.98|116.18|116.6|115.8|76
1737675900000|2025-01-23 23:45:00|116.9|116.1|116.66|115.86|116.93|116.13|116.65|115.85|101
1737676200000|2025-01-23 23:50:00|116.67|115.87|116.82|116.02|117.14|116.34|116.67|115.87|86
1737676500000|2025-01-23 23:55:00|116.81|116.01|116.84|116.04|116.98|116.18|116.77|115.97|147
1737676800000|2025-01-24 00:00:00|116.85|116.05|116.67|115.87|117.05|116.25|116.51|115.71|201
1737677100000|2025-01-24 00:05:00|116.66|115.86|116.56|115.76|116.8|116|116.51|115.71|173
1737677400000|2025-01-24 00:10:00|116.57|115.77|116.16|115.36|116.57|115.77|116.13|115.33|201
1737677700000|2025-01-24 00:15:00|116.15|115.35|115.29|114.49|116.21|115.41|115.2|114.4|163
1737678000000|2025-01-24 00:20:00|115.3|114.5|115.39|114.59|115.45|114.65|115.21|114.41|158
1737678300000|2025-01-24 00:25:00|115.37|114.57|115.22|114.42|115.37|114.57|115.19|114.39|111
1737678600000|2025-01-24 00:30:00|115.2|114.4|115.02|114.22|115.26|114.46|115.01|114.21|122
1737678900000|2025-01-24 00:35:00|115.04|114.24|114.85|114.05|115.1|114.3|114.71|113.91|151
1737679200000|2025-01-24 00:40:00|114.84|114.04|114.46|113.66|114.84|114.04|114.45|113.65|118
1737679500000|2025-01-24 00:45:00|114.45|113.65|114.03|113.23|114.66|113.86|114.03|113.23|184
1737679800000|2025-01-24 00:50:00|114.04|113.24|114.13|113.33|114.34|113.54|114.03|113.23|232
1737680100000|2025-01-24 00:55:00|114.12|113.32|114.35|113.55|114.4|113.6|114|113.2|194
1737680400000|2025-01-24 01:00:00|114.36|113.56|114.83|114.03|114.88|114.08|114.28|113.48|212
1737680700000|2025-01-24 01:05:00|114.82|114.02|114.92|114.12|114.97|114.17|114.58|113.78|111
1737681000000|2025-01-24 01:10:00|114.93|114.13|114.74|113.94|114.97|114.17|114.68|113.88|127
1737681300000|2025-01-24 01:15:00|114.66|113.86|114.75|113.95|114.75|113.95|114.38|113.58|160
1737681600000|2025-01-24 01:20:00|114.76|113.96|115.07|114.27|115.22|114.42|114.76|113.96|151
1737681900000|2025-01-24 01:25:00|115.05|114.25|114.95|114.15|115.07|114.27|114.76|113.96|163
1737682200000|2025-01-24 01:30:00|114.94|114.14|114.93|114.13|115.08|114.28|114.79|113.99|176
1737682500000|2025-01-24 01:35:00|114.94|114.14|114.82|114.02|115.23|114.43|114.81|114.01|208
1737682800000|2025-01-24 01:40:00|114.83|114.03|114.54|113.74|114.86|114.06|114.47|113.67|133
1737683100000|2025-01-24 01:45:00|114.55|113.75|114.23|113.43|114.79|113.99|114.19|113.39|219
1737683400000|2025-01-24 01:50:00|114.26|113.46|114.09|113.29|114.4|113.6|114.07|113.27|172
1737683700000|2025-01-24 01:55:00|114.08|113.28|114.27|113.47|114.33|113.53|113.98|113.18|182
1737684000000|2025-01-24 02:00:00|114.29|113.49|113.88|113.08|114.39|113.59|113.76|112.96|204
1737684300000|2025-01-24 02:05:00|113.87|113.07|114.05|113.25|114.27|113.47|113.82|113.02|224
1737684600000|2025-01-24 02:10:00|114.06|113.26|114.34|113.54|114.35|113.55|113.9|113.1|176
1737684900000|2025-01-24 02:15:00|114.33|113.53|114.65|113.85|114.78|113.98|114.31|113.51|130
1737685200000|2025-01-24 02:20:00|114.64|113.84|114.17|113.37|114.64|113.84|114.1|113.3|226
1737685500000|2025-01-24 02:25:00|114.19|113.39|114.46|113.66|114.47|113.67|113.99|113.19|211
1737685800000|2025-01-24 02:30:00|114.45|113.65|114.66|113.86|114.69|113.89|114.27|113.47|220
1737686100000|2025-01-24 02:35:00|114.7|113.9|114.73|113.93|114.79|113.99|114.51|113.71|127
1737686400000|2025-01-24 02:40:00|114.74|113.94|114.2|113.4|114.74|113.94|114.09|113.29|170
1737686700000|2025-01-24 02:45:00|114.19|113.39|113.45|112.65|114.19|113.39|113.4|112.6|208
1737687000000|2025-01-24 02:50:00|113.46|112.66|113.74|112.94|113.96|113.16|113.46|112.66|177
1737687300000|2025-01-24 02:55:00|113.7|112.9|113.56|112.76|113.8|113|113.42|112.62|145
1737687600000|2025-01-24 03:00:00|113.57|112.77|113.95|113.15|114.49|113.69|113.57|112.77|304
1737687900000|2025-01-24 03:05:00|113.94|113.14|114.15|113.35|114.19|113.39|113.58|112.78|245
1737688200000|2025-01-24 03:10:00|114.16|113.36|113.88|113.08|114.16|113.36|113.62|112.82|161
1737688500000|2025-01-24 03:15:00|113.87|113.07|113.89|113.09|114.09|113.29|113.52|112.72|206
1737688800000|2025-01-24 03:20:00|113.9|113.1|113.29|112.49|113.94|113.14|113.28|112.48|143
1737689100000|2025-01-24 03:25:00|113.3|112.5|114.4|113.6|114.59|113.79|113.28|112.48|349
1737689400000|2025-01-24 03:30:00|114.44|113.64|115.13|114.33|115.15|114.35|114.43|113.63|339
1737689700000|2025-01-24 03:35:00|115.16|114.36|115.81|115.01|115.87|115.07|114.82|114.02|356
1737690000000|2025-01-24 03:40:00|115.79|114.99|115.69|114.89|115.82|115.02|115.32|114.52|214
1737690300000|2025-01-24 03:45:00|115.73|114.93|115.37|114.57|115.77|114.97|115.23|114.43|282
1737690600000|2025-01-24 03:50:00|115.35|114.55|115.7|114.9|115.76|114.96|115.21|114.41|248
1737690900000|2025-01-24 03:55:00|115.67|114.87|115.67|114.87|115.74|114.94|115.39|114.59|161
1737691200000|2025-01-24 04:00:00|115.66|114.86|115.27|114.47|115.74|114.94|115.19|114.39|173
1737691500000|2025-01-24 04:05:00|115.26|114.46|115.24|114.44|115.35|114.55|114.95|114.15|175
1737691800000|2025-01-24 04:10:00|115.25|114.45|115.45|114.65|115.68|114.88|115.21|114.41|124
1737692100000|2025-01-24 04:15:00|115.42|114.62|115.44|114.64|115.66|114.86|115.3|114.5|134
1737692400000|2025-01-24 04:20:00|115.43|114.63|115.04|114.24|115.46|114.66|115.02|114.22|144
1737692700000|2025-01-24 04:25:00|115.05|114.25|115.06|114.26|115.15|114.35|114.83|114.03|145
1737693000000|2025-01-24 04:30:00|115.05|114.25|115.22|114.42|115.28|114.48|114.84|114.04|113
1737693300000|2025-01-24 04:35:00|115.23|114.43|115.81|115.01|116.02|115.22|115.23|114.43|191
1737693600000|2025-01-24 04:40:00|115.8|115|115.74|114.94|116.04|115.24|115.71|114.91|219
1737693900000|2025-01-24 04:45:00|115.75|114.95|116.02|115.22|116.26|115.46|115.75|114.95|400
1737694200000|2025-01-24 04:50:00|116|115.2|116|115.2|116.19|115.39|115.9|115.1|210
1737694500000|2025-01-24 04:55:00|116.01|115.21|116.36|115.56|116.47|115.67|116.01|115.21|164
1737694800000|2025-01-24 05:00:00|116.35|115.55|116.33|115.53|116.47|115.67|116.13|115.33|194
1737695100000|2025-01-24 05:05:00|116.34|115.54|116.66|115.86|116.73|115.93|116.29|115.49|163
1737695400000|2025-01-24 05:10:00|116.67|115.87|116.96|116.16|117.15|116.35|116.67|115.87|196
1737695700000|2025-01-24 05:15:00|116.95|116.15|116.87|116.07|117.21|116.41|116.87|116.07|187
1737696000000|2025-01-24 05:20:00|116.85|116.05|116.76|115.96|116.93|116.13|116.61|115.81|197
1737696300000|2025-01-24 05:25:00|116.75|115.95|116.96|116.16|117|116.2|116.72|115.92|159
1737696600000|2025-01-24 05:30:00|117.06|116.26|117.28|116.48|117.28|116.48|117|116.2|190
1737696900000|2025-01-24 05:35:00|117.29|116.49|117.2|116.4|117.58|116.78|117.18|116.38|142
1737697200000|2025-01-24 05:40:00|117.22|116.42|117.3|116.5|117.39|116.59|117.17|116.37|164
1737697500000|2025-01-24 05:45:00|117.29|116.49|117.01|116.21|117.3|116.5|116.75|115.95|184
1737697800000|2025-01-24 05:50:00|117|116.2|116.97|116.17|117.16|116.36|116.97|116.17|115
1737698100000|2025-01-24 05:55:00|116.99|116.19|117.48|116.68|117.48|116.68|116.99|116.19|137
1737698400000|2025-01-24 06:00:00|117.49|116.69|117.16|116.36|117.65|116.85|116.91|116.11|341
1737698700000|2025-01-24 06:05:00|117.15|116.35|117.28|116.48|117.36|116.56|117.01|116.21|178
1737699000000|2025-01-24 06:10:00|117.27|116.47|117.26|116.46|117.41|116.61|117.2|116.4|122
1737699300000|2025-01-24 06:15:00|117.25|116.45|117.06|116.26|117.41|116.61|116.9|116.1|155
1737699600000|2025-01-24 06:20:00|117.07|116.27|117.15|116.35|117.43|116.63|117.07|116.27|98
1737699900000|2025-01-24 06:25:00|117.17|116.37|116.98|116.18|117.24|116.44|116.88|116.08|100
1737700200000|2025-01-24 06:30:00|116.96|116.16|116.78|115.98|117.12|116.32|116.77|115.97|119
1737700500000|2025-01-24 06:35:00|116.75|115.95|116.69|115.89|116.91|116.11|116.58|115.78|132
1737700800000|2025-01-24 06:40:00|116.71|115.91|116.98|116.18|116.98|116.18|116.69|115.89|124
1737701100000|2025-01-24 06:45:00|117|116.2|117.23|116.43|117.36|116.56|117|116.2|108
1737701400000|2025-01-24 06:50:00|117.24|116.44|117.22|116.42|117.3|116.5|117.12|116.32|71
1737701700000|2025-01-24 06:55:00|117.21|116.41|117.15|116.35|117.27|116.47|117.04|116.24|61
1737702000000|2025-01-24 07:00:00|117.17|116.37|117.37|116.57|117.48|116.68|117.15|116.35|82
1737702300000|2025-01-24 07:05:00|117.38|116.58|117.32|116.52|117.41|116.61|117.18|116.38|101
1737702600000|2025-01-24 07:10:00|117.31|116.51|117.31|116.51|117.51|116.71|117.17|116.37|101
1737702900000|2025-01-24 07:15:00|117.3|116.5|117.47|116.67|117.5|116.7|117.27|116.47|94
1737703200000|2025-01-24 07:20:00|117.46|116.66|116.95|116.15|117.46|116.66|116.94|116.14|93
1737703500000|2025-01-24 07:25:00|116.96|116.16|116.97|116.17|117.02|116.22|116.91|116.11|58
1737703800000|2025-01-24 07:30:00|117.08|116.28|117.29|116.49|117.3|116.5|116.94|116.14|123
1737704100000|2025-01-24 07:35:00|117.28|116.48|117.21|116.41|117.4|116.6|117.18|116.38|89
1737704400000|2025-01-24 07:40:00|117.18|116.38|117.06|116.26|117.18|116.38|116.92|116.12|76
1737704700000|2025-01-24 07:45:00|117.07|116.27|117.42|116.62|117.46|116.66|117.06|116.26|64
1737705000000|2025-01-24 07:50:00|117.4|116.6|117.34|116.54|117.43|116.63|117.18|116.38|75
1737705300000|2025-01-24 07:55:00|117.35|116.55|117.51|116.71|117.51|116.71|117.26|116.46|63
1737705600000|2025-01-24 08:00:00|117.52|116.72|117.59|116.79|117.89|117.09|117.5|116.7|147
1737705900000|2025-01-24 08:05:00|117.57|116.77|117.44|116.64|117.81|117.01|117.43|116.63|104
1737706200000|2025-01-24 08:10:00|117.45|116.65|117.54|116.74|117.64|116.84|117.3|116.5|88
1737706500000|2025-01-24 08:15:00|117.53|116.73|117.9|117.1|117.91|117.11|117.45|116.65|103
1737706800000|2025-01-24 08:20:00|117.91|117.11|118.02|117.22|118.09|117.29|117.85|117.05|140
1737707100000|2025-01-24 08:25:00|118.03|117.23|118.18|117.38|118.22|117.42|118|117.2|82
1737707400000|2025-01-24 08:30:00|118.17|117.37|118.17|117.37|118.39|117.59|118.09|117.29|192
1737707700000|2025-01-24 08:35:00|118.19|117.39|118.15|117.35|118.4|117.6|118.12|117.32|121
1737708000000|2025-01-24 08:40:00|118.18|117.38|118.2|117.4|118.28|117.48|118.08|117.28|112
1737708300000|2025-01-24 08:45:00|118.19|117.39|118.37|117.57|118.38|117.58|118|117.2|104
1737708600000|2025-01-24 08:50:00|118.36|117.56|118.45|117.65|118.53|117.73|118.33|117.53|101
1737708900000|2025-01-24 08:55:00|118.44|117.64|118.73|117.93|118.82|118.02|118.44|117.64|104
1737709200000|2025-01-24 09:00:00|118.71|117.91|118.59|117.79|118.91|118.11|118.53|117.73|142
1737709500000|2025-01-24 09:05:00|118.58|117.78|118.85|118.05|118.9|118.1|118.53|117.73|166
1737709800000|2025-01-24 09:10:00|118.86|118.06|119.48|118.68|119.51|118.71|118.86|118.06|175
1737710100000|2025-01-24 09:15:00|119.46|118.66|119.07|118.27|119.51|118.71|119.07|118.27|137
1737710400000|2025-01-24 09:20:00|119.08|118.28|118.92|118.12|119.15|118.35|118.9|118.1|138
1737710700000|2025-01-24 09:25:00|118.93|118.13|118.78|117.98|118.93|118.13|118.78|117.98|90
1737711000000|2025-01-24 09:30:00|118.76|117.96|118.57|117.77|118.76|117.96|118.49|117.69|140
1737711300000|2025-01-24 09:35:00|118.56|117.76|118.35|117.55|118.76|117.96|118.31|117.51|125
1737711600000|2025-01-24 09:40:00|118.36|117.56|118.28|117.48|118.39|117.59|118.14|117.34|77
1737711900000|2025-01-24 09:45:00|118.27|117.47|118.18|117.38|118.27|117.47|117.98|117.18|112
1737712200000|2025-01-24 09:50:00|118.17|117.37|118.12|117.32|118.23|117.43|118.1|117.3|74
1737712500000|2025-01-24 09:55:00|118.1|117.3|118.23|117.43|118.35|117.55|118.08|117.28|87
1737712800000|2025-01-24 10:00:00|118.25|117.45|118.12|117.32|118.39|117.59|118.06|117.26|93
1737713100000|2025-01-24 10:05:00|118.14|117.34|118.25|117.45|118.29|117.49|118.02|117.22|101
1737713400000|2025-01-24 10:10:00|118.23|117.43|117.91|117.11|118.23|117.43|117.91|117.11|78
1737713700000|2025-01-24 10:15:00|117.89|117.09|117.9|117.1|118.16|117.36|117.89|117.09|79
1737714000000|2025-01-24 10:20:00|117.89|117.09|117.77|116.97|117.91|117.11|117.77|116.97|50
1737714300000|2025-01-24 10:25:00|117.74|116.94|118|117.2|118.02|117.22|117.73|116.93|95
1737714600000|2025-01-24 10:30:00|117.99|117.19|118.13|117.33|118.16|117.36|117.87|117.07|136
1737714900000|2025-01-24 10:35:00|118.12|117.32|118.45|117.65|118.45|117.65|118.06|117.26|101
1737715200000|2025-01-24 10:40:00|118.46|117.66|118.51|117.71|118.54|117.74|118.29|117.49|98
1737715500000|2025-01-24 10:45:00|118.48|117.68|118.11|117.31|118.48|117.68|118.03|117.23|108
1737715800000|2025-01-24 10:50:00|118.12|117.32|118.34|117.54|118.34|117.54|118.12|117.32|67
1737716100000|2025-01-24 10:55:00|118.35|117.55|118.55|117.75|118.66|117.86|118.34|117.54|78
1737716400000|2025-01-24 11:00:00|118.56|117.76|118.52|117.72|118.6|117.8|118.44|117.64|109
1737716700000|2025-01-24 11:05:00|118.51|117.71|118.43|117.63|118.54|117.74|118.42|117.62|66
1737717000000|2025-01-24 11:10:00|118.42|117.62|118.33|117.53|118.51|117.71|118.25|117.45|99
1737717300000|2025-01-24 11:15:00|118.35|117.55|118.53|117.73|118.62|117.82|118.35|117.55|93
1737717600000|2025-01-24 11:20:00|118.52|117.72|118.47|117.67|118.55|117.75|118.37|117.57|64
1737717900000|2025-01-24 11:25:00|118.46|117.66|118.32|117.52|118.48|117.68|118.32|117.52|58
1737718200000|2025-01-24 11:30:00|118.31|117.51|118.12|117.32|118.34|117.54|118.12|117.32|90
1737718500000|2025-01-24 11:35:00|118.11|117.31|117.87|117.07|118.11|117.31|117.85|117.05|79
1737718800000|2025-01-24 11:40:00|117.84|117.04|117.94|117.14|118.03|117.23|117.79|116.99|69
1737719100000|2025-01-24 11:45:00|117.93|117.13|117.85|117.05|117.96|117.16|117.68|116.88|91
1737719400000|2025-01-24 11:50:00|117.86|117.06|117.92|117.12|117.99|117.19|117.73|116.93|101
1737719700000|2025-01-24 11:55:00|117.91|117.11|118.13|117.33|118.24|117.44|117.91|117.11|69
1737720000000|2025-01-24 12:00:00|118.12|117.32|118.18|117.38|118.35|117.55|118.05|117.25|132
1737720300000|2025-01-24 12:05:00|118.17|117.37|117.79|116.99|118.17|117.37|117.75|116.95|98
1737720600000|2025-01-24 12:10:00|117.8|117|118.19|117.39|118.21|117.41|117.8|117|65
1737720900000|2025-01-24 12:15:00|118.17|117.37|118.12|117.32|118.17|117.37|117.99|117.19|103
1737721200000|2025-01-24 12:20:00|118.1|117.3|117.89|117.09|118.2|117.4|117.88|117.08|72
1737721500000|2025-01-24 12:25:00|117.88|117.08|117.7|116.9|117.95|117.15|117.63|116.83|111
1737721800000|2025-01-24 12:30:00|117.74|116.94|117.77|116.97|117.99|117.19|117.73|116.93|111
1737722100000|2025-01-24 12:35:00|117.76|116.96|117.64|116.84|117.88|117.08|117.64|116.84|72
1737722400000|2025-01-24 12:40:00|117.62|116.82|117.83|117.03|117.83|117.03|117.56|116.76|64
1737722700000|2025-01-24 12:45:00|117.84|117.04|117.93|117.13|118|117.2|117.79|116.99|52
1737723000000|2025-01-24 12:50:00|117.92|117.12|118.27|117.47|118.35|117.55|117.92|117.12|83
1737723300000|2025-01-24 12:55:00|118.26|117.46|118.44|117.64|118.53|117.73|118.26|117.46|71
1737723600000|2025-01-24 13:00:00|118.47|117.67|118.74|117.94|118.87|118.07|118.38|117.58|159
1737723900000|2025-01-24 13:05:00|118.73|117.93|118.45|117.65|118.74|117.94|118.42|117.62|236
1737724200000|2025-01-24 13:10:00|118.43|117.63|118.44|117.64|118.45|117.65|118.15|117.35|183
1737724500000|2025-01-24 13:15:00|118.45|117.65|118.28|117.48|118.62|117.82|118.28|117.48|152
1737724800000|2025-01-24 13:20:00|118.29|117.49|118.27|117.47|118.3|117.5|118.06|117.26|147
1737725100000|2025-01-24 13:25:00|118.28|117.48|118.45|117.65|118.46|117.66|118.2|117.4|110
1737725400000|2025-01-24 13:30:00|118.44|117.64|118.85|118.05|118.85|118.05|118.44|117.64|107
1737725700000|2025-01-24 13:35:00|118.84|118.04|119.2|118.4|119.28|118.48|118.84|118.04|96
1737726000000|2025-01-24 13:40:00|119.19|118.39|119.19|118.39|119.32|118.52|119.04|118.24|128
1737726300000|2025-01-24 13:45:00|119.2|118.4|119.44|118.64|119.5|118.7|119.11|118.31|142
1737726600000|2025-01-24 13:50:00|119.45|118.65|119.77|118.97|119.79|118.99|119.43|118.63|81
1737726900000|2025-01-24 13:55:00|119.81|119.01|120.01|119.21|120.01|119.21|119.63|118.83|93
1737727200000|2025-01-24 14:00:00|119.97|119.17|119.91|119.11|120.17|119.37|119.79|118.99|168
1737727500000|2025-01-24 14:05:00|119.9|119.1|119.83|119.03|120.05|119.25|119.57|118.77|187
1737727800000|2025-01-24 14:10:00|119.82|119.02|119.97|119.17|120.15|119.35|119.72|118.92|137
1737728100000|2025-01-24 14:15:00|119.94|119.14|119.97|119.17|119.99|119.19|119.7|118.9|141
1737728400000|2025-01-24 14:20:00|119.96|119.16|119.87|119.07|119.97|119.17|119.58|118.78|134
1737728700000|2025-01-24 14:25:00|119.88|119.08|119.84|119.04|120.07|119.27|119.84|119.04|101
1737729000000|2025-01-24 14:30:00|119.83|119.03|119.92|119.12|119.96|119.16|119.32|118.52|384
1737729300000|2025-01-24 14:35:00|119.93|119.13|121.06|120.26|121.06|120.26|119.93|119.13|292
1737729600000|2025-01-24 14:40:00|121.07|120.27|122.05|121.25|122.26|121.46|121.07|120.27|303
1737729900000|2025-01-24 14:45:00|122.04|121.24|122|121.2|122.38|121.58|121.74|120.94|397
1737730200000|2025-01-24 14:50:00|122.03|121.23|122.11|121.31|122.27|121.47|121.72|120.92|284
1737730500000|2025-01-24 14:55:00|122.12|121.32|122.59|121.79|122.64|121.84|122|121.2|211
1737730800000|2025-01-24 15:00:00|122.58|121.78|123.08|122.28|123.4|122.6|122.58|121.78|533
1737731100000|2025-01-24 15:05:00|123.07|122.27|123.2|122.4|123.25|122.45|122.56|121.76|458
1737731400000|2025-01-24 15:10:00|123.22|122.42|122.27|121.47|123.4|122.6|122.26|121.46|307
1737731700000|2025-01-24 15:15:00|122.25|121.45|121.96|121.16|122.28|121.48|121.31|120.51|447
1737732000000|2025-01-24 15:20:00|121.98|121.18|121.71|120.91|122.14|121.34|121.26|120.46|356
1737732300000|2025-01-24 15:25:00|121.72|120.92|121.95|121.15|122.36|121.56|121.6|120.8|339
1737732600000|2025-01-24 15:30:00|121.96|121.16|122.69|121.89|122.69|121.89|121.28|120.48|310
1737732900000|2025-01-24 15:35:00|122.73|121.93|122.48|121.68|122.76|121.96|122.15|121.35|393
1737733200000|2025-01-24 15:40:00|122.49|121.69|121.41|120.61|122.49|121.69|121.25|120.45|422
1737733500000|2025-01-24 15:45:00|121.4|120.6|122.44|121.64|122.54|121.74|121.35|120.55|399
1737733800000|2025-01-24 15:50:00|122.43|121.63|122.16|121.36|122.78|121.98|122.16|121.36|247
1737734100000|2025-01-24 15:55:00|122.17|121.37|122.57|121.77|122.71|121.91|122.1|121.3|191
1737734400000|2025-01-24 16:00:00|122.56|121.76|122.2|121.4|122.98|122.18|122.11|121.31|289
1737734700000|2025-01-24 16:05:00|122.18|121.38|122.52|121.72|122.58|121.78|122.04|121.24|322
1737735000000|2025-01-24 16:10:00|122.57|121.77|121.79|120.99|122.6|121.8|121.75|120.95|235
1737735300000|2025-01-24 16:15:00|121.81|121.01|121.37|120.57|121.81|121.01|121.04|120.24|229
1737735600000|2025-01-24 16:20:00|121.34|120.54|121.45|120.65|121.66|120.86|121.18|120.38|259
1737735900000|2025-01-24 16:25:00|121.43|120.63|121.38|120.58|121.61|120.81|121.31|120.51|185
1737736200000|2025-01-24 16:30:00|121.37|120.57|121.49|120.69|121.66|120.86|121.27|120.47|177
1737736500000|2025-01-24 16:35:00|121.48|120.68|121.18|120.38|121.5|120.7|121.08|120.28|197
1737736800000|2025-01-24 16:40:00|121.17|120.37|120.97|120.17|121.19|120.39|120.95|120.15|147
1737737100000|2025-01-24 16:45:00|120.95|120.15|121.01|120.21|121.12|120.32|120.78|119.98|191
1737737400000|2025-01-24 16:50:00|121.02|120.22|121.56|120.76|121.56|120.76|120.89|120.09|171
1737737700000|2025-01-24 16:55:00|121.55|120.75|120.88|120.08|121.55|120.75|120.77|119.97|221
1737738000000|2025-01-24 17:00:00|120.89|120.09|120.96|120.16|121.52|120.72|120.83|120.03|284
1737738300000|2025-01-24 17:05:00|120.95|120.15|120.84|120.04|121.03|120.23|120.63|119.83|225
1737738600000|2025-01-24 17:10:00|120.83|120.03|120.63|119.83|121.04|120.24|120.55|119.75|232
1737738900000|2025-01-24 17:15:00|120.62|119.82|120.86|120.06|120.97|120.17|120.58|119.78|146
1737739200000|2025-01-24 17:20:00|120.88|120.08|121.18|120.38|121.31|120.51|120.69|119.89|184
1737739500000|2025-01-24 17:25:00|121.19|120.39|121.05|120.25|121.24|120.44|120.99|120.19|97
1737739800000|2025-01-24 17:30:00|121.06|120.26|120.68|119.88|121.1|120.3|120.66|119.86|192
1737740100000|2025-01-24 17:35:00|120.71|119.91|120.81|120.01|121.01|120.21|120.65|119.85|151
1737740400000|2025-01-24 17:40:00|120.79|119.99|121.12|120.32|121.12|120.32|120.71|119.91|93
1737740700000|2025-01-24 17:45:00|121.13|120.33|121.3|120.5|121.31|120.51|121.04|120.24|161
1737741000000|2025-01-24 17:50:00|121.28|120.48|121.22|120.42|121.57|120.77|121.22|120.42|132
1737741300000|2025-01-24 17:55:00|121.26|120.46|121.12|120.32|121.29|120.49|121.02|120.22|101
1737741600000|2025-01-24 18:00:00|121.14|120.34|121.22|120.42|121.27|120.47|121.08|120.28|137
1737741900000|2025-01-24 18:05:00|121.21|120.41|120.97|120.17|121.3|120.5|120.92|120.12|165
1737742200000|2025-01-24 18:10:00|120.96|120.16|120.7|119.9|120.96|120.16|120.63|119.83|139
1737742500000|2025-01-24 18:15:00|120.72|119.92|120.41|119.61|120.81|120.01|120.35|119.55|131
1737742800000|2025-01-24 18:20:00|120.42|119.62|120.37|119.57|120.45|119.65|120.23|119.43|127
1737743100000|2025-01-24 18:25:00|120.36|119.56|120.66|119.86|120.78|119.98|120.36|119.56|124
1737743400000|2025-01-24 18:30:00|120.67|119.87|120.39|119.59|120.69|119.89|120.39|119.59|140
1737743700000|2025-01-24 18:35:00|120.38|119.58|120.2|119.4|120.61|119.81|120.04|119.24|171
1737744000000|2025-01-24 18:40:00|120.19|119.39|120.01|119.21|120.19|119.39|119.92|119.12|141
1737744300000|2025-01-24 18:45:00|120.07|119.27|119.84|119.04|120.17|119.37|119.72|118.92|212
1737744600000|2025-01-24 18:50:00|119.83|119.03|119.87|119.07|119.98|119.18|119.81|119.01|125
1737744900000|2025-01-24 18:55:00|119.88|119.08|119.74|118.94|119.94|119.14|119.59|118.79|180
1737745200000|2025-01-24 19:00:00|119.77|118.97|119.27|118.47|119.94|119.14|119.27|118.47|114
1737745500000|2025-01-24 19:05:00|119.3|118.5|119.21|118.41|119.37|118.57|119.1|118.3|105
1737745800000|2025-01-24 19:10:00|119.22|118.42|119.46|118.66|119.49|118.69|119.16|118.36|79
1737746100000|2025-01-24 19:15:00|119.47|118.67|119.78|118.98|119.85|119.05|119.47|118.67|73
1737746400000|2025-01-24 19:20:00|119.77|118.97|119.83|119.03|119.84|119.04|119.66|118.86|81
1737746700000|2025-01-24 19:25:00|119.84|119.04|119.66|118.86|119.86|119.06|119.66|118.86|71
1737747000000|2025-01-24 19:30:00|119.67|118.87|119.46|118.66|119.77|118.97|119.46|118.66|87
1737747300000|2025-01-24 19:35:00|119.45|118.65|119.3|118.5|119.46|118.66|119.3|118.5|70
1737747600000|2025-01-24 19:40:00|119.33|118.53|119.14|118.34|119.42|118.62|119.14|118.34|63
1737747900000|2025-01-24 19:45:00|119.13|118.33|118.92|118.12|119.23|118.43|118.81|118.01|142
1737748200000|2025-01-24 19:50:00|118.93|118.13|118.98|118.18|119.04|118.24|118.87|118.07|108
1737748500000|2025-01-24 19:55:00|118.97|118.17|119.41|118.61|119.41|118.61|118.97|118.17|65
1737748800000|2025-01-24 20:00:00|119.42|118.62|119.85|119.05|119.85|119.05|119.31|118.51|112
1737749100000|2025-01-24 20:05:00|119.84|119.04|119.66|118.86|119.84|119.04|119.61|118.81|87
1737749400000|2025-01-24 20:10:00|119.65|118.85|119.67|118.87|119.71|118.91|119.56|118.76|97
1737749700000|2025-01-24 20:15:00|119.66|118.86|119.55|118.75|119.66|118.86|119.36|118.56|102
1737750000000|2025-01-24 20:20:00|119.56|118.76|119.02|118.22|119.61|118.81|119.01|118.21|205
1737750300000|2025-01-24 20:25:00|119.03|118.23|118.82|118.02|119.03|118.23|118.81|118.01|176
1737750600000|2025-01-24 20:30:00|118.83|118.03|118.43|117.63|118.93|118.13|118.38|117.58|166
1737750900000|2025-01-24 20:35:00|118.44|117.64|118.55|117.75|118.64|117.84|118.36|117.56|177
1737751200000|2025-01-24 20:40:00|118.56|117.76|118.47|117.67|118.58|117.78|118.3|117.5|162
1737751500000|2025-01-24 20:45:00|118.46|117.66|117.87|117.07|118.47|117.67|117.84|117.04|208
1737751800000|2025-01-24 20:50:00|117.9|117.1|117.96|117.16|118.03|117.23|117.65|116.85|164
1737752100000|2025-01-24 20:55:00|117.94|117.14|117.07|116.27|117.96|117.16|117.07|116.27|206
1737752400000|2025-01-24 21:00:00|117.11|116.31|117.21|116.41|117.43|116.63|117.09|116.29|330
1737752700000|2025-01-24 21:05:00|117.22|116.42|117.14|116.34|117.49|116.69|117.01|116.21|349
1737753000000|2025-01-24 21:10:00|117.16|116.36|117|116.2|117.24|116.44|116.88|116.08|216
1737753300000|2025-01-24 21:15:00|116.95|116.15|117.27|116.47|117.27|116.47|116.81|116.01|266
1737753600000|2025-01-24 21:20:00|117.28|116.48|119.66|118.86|122.26|121.46|117.21|116.41|786
1737753900000|2025-01-24 21:25:00|119.67|118.87|121.62|120.82|121.98|121.18|119.41|118.61|765
1737754200000|2025-01-24 21:30:00|121.63|120.83|122.95|122.15|123.24|122.44|121.03|120.23|715
1737754500000|2025-01-24 21:35:00|122.99|122.19|119.7|118.9|123|122.2|119.69|118.89|700
1737754800000|2025-01-24 21:40:00|119.71|118.91|120.61|119.81|120.61|119.81|119.18|118.38|548
1737755100000|2025-01-24 21:45:00|120.6|119.8|120.63|119.83|120.73|119.93|120.02|119.22|511
1737755400000|2025-01-24 21:50:00|120.62|119.82|119.33|118.53|120.63|119.83|119.09|118.29|431
1737755700000|2025-01-24 21:55:00|119.34|118.54|119.57|118.77|119.7|118.9|119.18|118.38|283
1737792000000|2025-01-25 08:00:00|121.58|120.78|121.78|120.98|122.07|121.27|121.58|120.78|121
1737792300000|2025-01-25 08:05:00|121.79|120.99|121.87|121.07|122.02|121.22|121.67|120.87|95
1737792600000|2025-01-25 08:10:00|121.86|121.06|121.66|120.86|121.9|121.1|121.59|120.79|149
1737792900000|2025-01-25 08:15:00|121.6|120.8|121.4|120.6|121.6|120.8|121.3|120.5|137
1737793200000|2025-01-25 08:20:00|121.41|120.61|121.07|120.27|121.52|120.72|121.04|120.24|143
1737793500000|2025-01-25 08:25:00|121.04|120.24|121.21|120.41|121.32|120.52|121.03|120.23|124
1737793800000|2025-01-25 08:30:00|121.22|120.42|120.79|119.99|121.37|120.57|120.78|119.98|167
1737794100000|2025-01-25 08:35:00|120.82|120.02|121.08|120.28|121.14|120.34|120.82|120.02|152
1737794400000|2025-01-25 08:40:00|121.09|120.29|121.12|120.32|121.3|120.5|120.88|120.08|133
1737794700000|2025-01-25 08:45:00|121.11|120.31|121.52|120.72|121.53|120.73|121.07|120.27|96
1737795000000|2025-01-25 08:50:00|121.51|120.71|121.26|120.46|121.51|120.71|121.07|120.27|101
1737795300000|2025-01-25 08:55:00|121.24|120.44|121.26|120.46|121.43|120.63|121.2|120.4|68
1737795600000|2025-01-25 09:00:00|121.28|120.48|121.58|120.78|121.86|121.06|121.28|120.48|121
1737795900000|2025-01-25 09:05:00|121.6|120.8|121.87|121.07|121.92|121.12|121.6|120.8|96
1737796200000|2025-01-25 09:10:00|121.93|121.13|121.7|120.9|121.94|121.14|121.58|120.78|114
1737796500000|2025-01-25 09:15:00|121.68|120.88|121.78|120.98|121.83|121.03|121.47|120.67|126
1737796800000|2025-01-25 09:20:00|121.85|121.05|121.86|121.06|122.11|121.31|121.82|121.02|91
1737797100000|2025-01-25 09:25:00|121.87|121.07|121.91|121.11|122.07|121.27|121.76|120.96|80
1737797400000|2025-01-25 09:30:00|121.94|121.14|122.24|121.44|122.28|121.48|121.94|121.14|95
1737797700000|2025-01-25 09:35:00|122.25|121.45|122.48|121.68|122.5|121.7|122.25|121.45|97
1737798000000|2025-01-25 09:40:00|122.5|121.7|122.43|121.63|122.54|121.74|122.19|121.39|134
1737798300000|2025-01-25 09:45:00|122.42|121.62|122.14|121.34|122.48|121.68|122.07|121.27|124
1737798600000|2025-01-25 09:50:00|122.11|121.31|122.5|121.7|122.52|121.72|122.08|121.28|132
1737798900000|2025-01-25 09:55:00|122.54|121.74|122.82|122.02|122.9|122.1|122.54|121.74|110
1737799200000|2025-01-25 10:00:00|122.83|122.03|122.24|121.44|122.86|122.06|122.21|121.41|168
1737799500000|2025-01-25 10:05:00|122.23|121.43|122.33|121.53|122.36|121.56|121.91|121.11|186
1737799800000|2025-01-25 10:10:00|122.31|121.51|122.35|121.55|122.7|121.9|122.26|121.46|167
1737800100000|2025-01-25 10:15:00|122.34|121.54|121.86|121.06|122.34|121.54|121.71|120.91|127
1737800400000|2025-01-25 10:20:00|121.88|121.08|121.67|120.87|121.95|121.15|121.53|120.73|120
1737800700000|2025-01-25 10:25:00|121.66|120.86|121.79|120.99|121.84|121.04|121.55|120.75|122
1737801000000|2025-01-25 10:30:00|121.76|120.96|121.27|120.47|121.78|120.98|121.27|120.47|79
1737801300000|2025-01-25 10:35:00|121.28|120.48|121.66|120.86|121.66|120.86|121.28|120.48|88
1737801600000|2025-01-25 10:40:00|121.62|120.82|121.49|120.69|121.68|120.88|121.44|120.64|63
1737801900000|2025-01-25 10:45:00|121.45|120.65|121.79|120.99|121.95|121.15|121.17|120.37|97
1737802200000|2025-01-25 10:50:00|121.83|121.03|122.19|121.39|122.19|121.39|121.75|120.95|69
1737802500000|2025-01-25 10:55:00|122.22|121.42|121.79|120.99|122.3|121.5|121.79|120.99|53
1737802800000|2025-01-25 11:00:00|121.81|121.01|122.13|121.33|122.15|121.35|121.8|121|36
1737803100000|2025-01-25 11:05:00|122.12|121.32|122.02|121.22|122.25|121.45|121.92|121.12|55
1737803400000|2025-01-25 11:10:00|121.99|121.19|122.26|121.46|122.26|121.46|121.98|121.18|45
1737803700000|2025-01-25 11:15:00|122.25|121.45|122.34|121.54|122.49|121.69|122.17|121.37|76
1737804000000|2025-01-25 11:20:00|122.33|121.53|121.99|121.19|122.33|121.53|121.99|121.19|64
1737804300000|2025-01-25 11:25:00|122.02|121.22|122.32|121.52|122.46|121.66|122.02|121.22|63
1737804600000|2025-01-25 11:30:00|122.31|121.51|122.07|121.27|122.31|121.51|121.87|121.07|67
1737804900000|2025-01-25 11:35:00|122.08|121.28|122.18|121.38|122.22|121.42|121.97|121.17|51
1737805200000|2025-01-25 11:40:00|122.19|121.39|122.55|121.75|122.59|121.79|122.04|121.24|62
1737805500000|2025-01-25 11:45:00|122.54|121.74|122.46|121.66|122.58|121.78|122.26|121.46|73
1737805800000|2025-01-25 11:50:00|122.47|121.67|122.79|121.99|122.82|122.02|122.37|121.57|63
1737806100000|2025-01-25 11:55:00|122.78|121.98|122.82|122.02|123.11|122.31|122.77|121.97|93
1737806400000|2025-01-25 12:00:00|122.83|122.03|122.89|122.09|123|122.2|122.72|121.92|155
1737806700000|2025-01-25 12:05:00|122.9|122.1|123.08|122.28|123.57|122.77|122.85|122.05|142
1737807000000|2025-01-25 12:10:00|123.09|122.29|123.54|122.74|123.7|122.9|122.97|122.17|117
1737807300000|2025-01-25 12:15:00|123.55|122.75|123.89|123.09|124.04|123.24|123.55|122.75|123
1737807600000|2025-01-25 12:20:00|123.91|123.11|123.82|123.02|124.06|123.26|123.53|122.73|166
1737807900000|2025-01-25 12:25:00|123.84|123.04|123.73|122.93|123.95|123.15|123.5|122.7|149
1737808200000|2025-01-25 12:30:00|123.7|122.9|123.99|123.19|124.25|123.45|123.52|122.72|183
1737808500000|2025-01-25 12:35:00|124|123.2|124.09|123.29|124.23|123.43|123.8|123|120
1737808800000|2025-01-25 12:40:00|124.05|123.25|124.49|123.69|124.66|123.86|124.01|123.21|185
1737809100000|2025-01-25 12:45:00|124.51|123.71|125.29|124.49|125.44|124.64|124.3|123.5|203
1737809400000|2025-01-25 12:50:00|125.3|124.5|125.09|124.29|125.41|124.61|124.41|123.61|227
1737809700000|2025-01-25 12:55:00|125.1|124.3|125.27|124.47|125.79|124.99|124.91|124.11|219
1737810000000|2025-01-25 13:00:00|125.26|124.46|125.59|124.79|125.8|125|124.99|124.19|247
1737810300000|2025-01-25 13:05:00|125.58|124.78|125.55|124.75|126.05|125.25|125.55|124.75|214
1737810600000|2025-01-25 13:10:00|125.53|124.73|125.95|125.15|126.04|125.24|125.51|124.71|173
1737810900000|2025-01-25 13:15:00|125.94|125.14|126.47|125.67|126.69|125.89|125.88|125.08|252
1737811200000|2025-01-25 13:20:00|126.45|125.65|127.78|126.98|127.78|126.98|126.03|125.23|200
1737811500000|2025-01-25 13:25:00|127.77|126.97|127.08|126.28|127.79|126.99|127.08|126.28|194
1737811800000|2025-01-25 13:30:00|127.03|126.23|127.36|126.56|127.79|126.99|126.68|125.88|236
1737812100000|2025-01-25 13:35:00|127.37|126.57|127.35|126.55|127.57|126.77|127.11|126.31|209
1737812400000|2025-01-25 13:40:00|127.34|126.54|126.7|125.9|127.69|126.89|126.64|125.84|160
1737812700000|2025-01-25 13:45:00|126.71|125.91|126.36|125.56|126.89|126.09|126.27|125.47|182
1737813000000|2025-01-25 13:50:00|126.35|125.55|125.8|125|126.47|125.67|125.58|124.78|169
1737813300000|2025-01-25 13:55:00|125.79|124.99|125.8|125|125.95|125.15|125.71|124.91|96
1737813600000|2025-01-25 14:00:00|125.81|125.01|125.89|125.09|126.33|125.53|125.38|124.58|261
1737813900000|2025-01-25 14:05:00|125.9|125.1|126.18|125.38|126.56|125.76|125.9|125.1|229
1737814200000|2025-01-25 14:10:00|126.19|125.39|126.29|125.49|126.73|125.93|126.19|125.39|216
1737814500000|2025-01-25 14:15:00|126.26|125.46|126.83|126.03|127.01|126.21|126.23|125.43|207
1737814800000|2025-01-25 14:20:00|126.81|126.01|127.53|126.73|127.58|126.78|126.61|125.81|249
1737815100000|2025-01-25 14:25:00|127.45|126.65|127.17|126.37|127.55|126.75|127.12|126.32|241
1737815400000|2025-01-25 14:30:00|127.19|126.39|126.96|126.16|127.24|126.44|126.89|126.09|207
1737815700000|2025-01-25 14:35:00|126.94|126.14|126.91|126.11|127.1|126.3|126.86|126.06|177
1737816000000|2025-01-25 14:40:00|126.92|126.12|127.59|126.79|127.62|126.82|126.92|126.12|203
1737816300000|2025-01-25 14:45:00|127.57|126.77|127.33|126.53|127.88|127.08|127.28|126.48|227
1737816600000|2025-01-25 14:50:00|127.32|126.52|127.42|126.62|127.57|126.77|127.24|126.44|136
1737816900000|2025-01-25 14:55:00|127.47|126.67|127.11|126.31|127.63|126.83|127.09|126.29|210
1737817200000|2025-01-25 15:00:00|127.14|126.34|127.4|126.6|127.77|126.97|127.02|126.22|304
1737817500000|2025-01-25 15:05:00|127.38|126.58|127.63|126.83|127.86|127.06|127.38|126.58|191
1737817800000|2025-01-25 15:10:00|127.62|126.82|128.07|127.27|128.23|127.43|127.53|126.73|178
1737818100000|2025-01-25 15:15:00|128.06|127.26|127.62|126.82|128.08|127.28|127.51|126.71|193
1737818400000|2025-01-25 15:20:00|127.61|126.81|127.3|126.5|127.81|127.01|127.21|126.41|211
1737818700000|2025-01-25 15:25:00|127.29|126.49|127.34|126.54|127.7|126.9|127.02|126.22|193
1737819000000|2025-01-25 15:30:00|127.35|126.55|127.11|126.31|127.47|126.67|127.11|126.31|137
1737819300000|2025-01-25 15:35:00|127.12|126.32|127.36|126.56|127.39|126.59|127.05|126.25|171
1737819600000|2025-01-25 15:40:00|127.38|126.58|127.32|126.52|127.38|126.58|127.04|126.24|107
1737819900000|2025-01-25 15:45:00|127.27|126.47|127.77|126.97|127.78|126.98|127.25|126.45|146
1737820200000|2025-01-25 15:50:00|127.78|126.98|127.52|126.72|127.87|127.07|127.4|126.6|142
1737820500000|2025-01-25 15:55:00|127.53|126.73|128.43|127.63|128.69|127.89|127.51|126.71|254
1737820800000|2025-01-25 16:00:00|128.42|127.62|128.06|127.26|128.99|128.19|127.55|126.75|327
1737821100000|2025-01-25 16:05:00|128.05|127.25|128.89|128.09|128.9|128.1|127.88|127.08|237
1737821400000|2025-01-25 16:10:00|128.9|128.1|128.76|127.96|129.03|128.23|128.61|127.81|201
1737821700000|2025-01-25 16:15:00|128.74|127.94|128.7|127.9|128.79|127.99|128.53|127.73|203
1737822000000|2025-01-25 16:20:00|128.71|127.91|128.57|127.77|129.12|128.32|128.41|127.61|234
1737822300000|2025-01-25 16:25:00|128.55|127.75|128.08|127.28|128.81|128.01|128.08|127.28|174
1737822600000|2025-01-25 16:30:00|128.12|127.32|128.81|128.01|128.83|128.03|128.06|127.26|250
1737822900000|2025-01-25 16:35:00|128.78|127.98|128.91|128.11|129.19|128.39|128.66|127.86|247
1737823200000|2025-01-25 16:40:00|128.87|128.07|128.68|127.88|129.01|128.21|128.63|127.83|225
1737823500000|2025-01-25 16:45:00|128.66|127.86|129.2|128.4|129.27|128.47|128.66|127.86|260
1737823800000|2025-01-25 16:50:00|129.21|128.41|129.57|128.77|129.64|128.84|129.17|128.37|244
1737824100000|2025-01-25 16:55:00|129.61|128.81|129.09|128.29|129.71|128.91|128.74|127.94|250
1737824400000|2025-01-25 17:00:00|129.12|128.32|128.94|128.14|129.47|128.67|128.75|127.95|261
1737824700000|2025-01-25 17:05:00|128.93|128.13|128.51|127.71|128.95|128.15|128.38|127.58|251
1737825000000|2025-01-25 17:10:00|128.53|127.73|128.01|127.21|128.81|128.01|127.67|126.87|342
1737825300000|2025-01-25 17:15:00|128.02|127.22|127.2|126.4|128.06|127.26|127.16|126.36|281
1737825600000|2025-01-25 17:20:00|127.22|126.42|127.27|126.47|127.52|126.72|126.97|126.17|230
1737825900000|2025-01-25 17:25:00|127.29|126.49|127.37|126.57|127.52|126.72|127.2|126.4|116
1737826200000|2025-01-25 17:30:00|127.39|126.59|127.67|126.87|127.7|126.9|127.17|126.37|233
1737826500000|2025-01-25 17:35:00|127.65|126.85|126.98|126.18|127.66|126.86|126.71|125.91|226
1737826800000|2025-01-25 17:40:00|126.97|126.17|126.9|126.1|127.07|126.27|126.81|126.01|176
1737827100000|2025-01-25 17:45:00|126.91|126.11|127.13|126.33|127.2|126.4|126.91|126.11|109
1737827400000|2025-01-25 17:50:00|127.12|126.32|126.93|126.13|127.25|126.45|126.93|126.13|136
1737827700000|2025-01-25 17:55:00|126.94|126.14|126.67|125.87|126.95|126.15|126.56|125.76|134
1737828000000|2025-01-25 18:00:00|126.66|125.86|126.78|125.98|126.94|126.14|126.62|125.82|182
1737828300000|2025-01-25 18:05:00|126.72|125.92|127.05|126.25|127.05|126.25|126.7|125.9|202
1737828600000|2025-01-25 18:10:00|127.08|126.28|126.63|125.83|127.08|126.28|126.62|125.82|103
1737828900000|2025-01-25 18:15:00|126.64|125.84|127.14|126.34|127.15|126.35|126.64|125.84|157
1737829200000|2025-01-25 18:20:00|127.13|126.33|126.98|126.18|127.14|126.34|126.86|126.06|115
1737829500000|2025-01-25 18:25:00|126.99|126.19|127.11|126.31|127.34|126.54|126.98|126.18|138
1737829800000|2025-01-25 18:30:00|127.1|126.3|126.88|126.08|127.32|126.52|126.88|126.08|103
1737830100000|2025-01-25 18:35:00|126.81|126.01|126.46|125.66|126.81|126.01|126.46|125.66|118
1737830400000|2025-01-25 18:40:00|126.43|125.63|126.3|125.5|126.44|125.64|126.13|125.33|98
1737830700000|2025-01-25 18:45:00|126.17|125.37|126.31|125.51|126.5|125.7|126.15|125.35|117
1737831000000|2025-01-25 18:50:00|126.32|125.52|126.2|125.4|126.32|125.52|126.1|125.3|86
1737831300000|2025-01-25 18:55:00|126.19|125.39|126.18|125.38|126.23|125.43|126.1|125.3|80
1737831600000|2025-01-25 19:00:00|126.19|125.39|126.12|125.32|126.39|125.59|126.09|125.29|89
1737831900000|2025-01-25 19:05:00|126.13|125.33|126.51|125.71|126.51|125.71|126.11|125.31|121
1737832200000|2025-01-25 19:10:00|126.52|125.72|126.4|125.6|126.64|125.84|126.12|125.32|107
1737832500000|2025-01-25 19:15:00|126.41|125.61|126.63|125.83|126.8|126|126.38|125.58|112
1737832800000|2025-01-25 19:20:00|126.64|125.84|126.79|125.99|126.81|126.01|126.51|125.71|95
1737833100000|2025-01-25 19:25:00|126.78|125.98|126.87|126.07|126.98|126.18|126.74|125.94|127
1737833400000|2025-01-25 19:30:00|126.88|126.08|127.21|126.41|127.32|126.52|126.67|125.87|119
1737833700000|2025-01-25 19:35:00|127.24|126.44|127.6|126.8|127.62|126.82|127.11|126.31|97
1737834000000|2025-01-25 19:40:00|127.59|126.79|127.61|126.81|127.74|126.94|127.42|126.62|91
1737834300000|2025-01-25 19:45:00|127.6|126.8|127.44|126.64|127.6|126.8|127.24|126.44|110
1737834600000|2025-01-25 19:50:00|127.43|126.63|127.33|126.53|127.68|126.88|127.3|126.5|116
1737834900000|2025-01-25 19:55:00|127.32|126.52|127.24|126.44|127.56|126.76|127.24|126.44|66
1737835200000|2025-01-25 20:00:00|127.23|126.43|127.05|126.25|127.23|126.43|126.9|126.1|92
1737835500000|2025-01-25 20:05:00|127.06|126.26|127.3|126.5|127.35|126.55|126.97|126.17|63
1737835800000|2025-01-25 20:10:00|127.28|126.48|127.05|126.25|127.28|126.48|126.8|126|87
1737836100000|2025-01-25 20:15:00|127.06|126.26|127.37|126.57|127.64|126.84|126.98|126.18|123
1737836400000|2025-01-25 20:20:00|127.38|126.58|127.29|126.49|127.45|126.65|127.17|126.37|89
1737836700000|2025-01-25 20:25:00|127.27|126.47|126.81|126.01|127.29|126.49|126.81|126.01|79
1737837000000|2025-01-25 20:30:00|126.82|126.02|126.24|125.44|126.83|126.03|126.23|125.43|87
1737837300000|2025-01-25 20:35:00|126.23|125.43|125.68|124.88|126.24|125.44|125.68|124.88|70
1737837600000|2025-01-25 20:40:00|125.69|124.89|125.47|124.67|125.79|124.99|125.47|124.67|95
1737837900000|2025-01-25 20:45:00|125.48|124.68|125.47|124.67|125.52|124.72|125.33|124.53|117
1737838200000|2025-01-25 20:50:00|125.46|124.66|125.61|124.81|125.74|124.94|125.46|124.66|113
1737838500000|2025-01-25 20:55:00|125.62|124.82|125.58|124.78|125.92|125.12|125.43|124.63|101
1737838800000|2025-01-25 21:00:00|125.6|124.8|125.45|124.65|125.69|124.89|125.35|124.55|110
1737839100000|2025-01-25 21:05:00|125.46|124.66|125.4|124.6|125.65|124.85|125.24|124.44|103
1737839400000|2025-01-25 21:10:00|125.36|124.56|125.41|124.61|125.48|124.68|125.29|124.49|101
1737839700000|2025-01-25 21:15:00|125.42|124.62|125.5|124.7|125.63|124.83|125.39|124.59|82
1737840000000|2025-01-25 21:20:00|125.51|124.71|125.7|124.9|125.7|124.9|125.51|124.71|66
1737840300000|2025-01-25 21:25:00|125.71|124.91|125.39|124.59|125.71|124.91|125.39|124.59|67
1737840600000|2025-01-25 21:30:00|125.4|124.6|125.26|124.46|125.55|124.75|125.26|124.46|115
1737840900000|2025-01-25 21:35:00|125.27|124.47|125|124.2|125.43|124.63|125|124.2|86
1737841200000|2025-01-25 21:40:00|125.02|124.22|125.08|124.28|125.11|124.31|124.96|124.16|83
1737841500000|2025-01-25 21:45:00|125.14|124.34|124.83|124.03|125.14|124.34|124.77|123.97|87
1737841800000|2025-01-25 21:50:00|124.8|124|125.06|124.26|125.11|124.31|124.77|123.97|89
1737842100000|2025-01-25 21:55:00|125.07|124.27|125.04|124.24|125.14|124.34|124.94|124.14|72
1737842400000|2025-01-25 22:00:00|125.05|124.25|124.88|124.08|125.12|124.32|124.76|123.96|99
1737842700000|2025-01-25 22:05:00|124.92|124.12|125|124.2|125.14|124.34|124.92|124.12|73
1737843000000|2025-01-25 22:10:00|125.01|124.21|125.21|124.41|125.23|124.43|125.01|124.21|81
1737843300000|2025-01-25 22:15:00|125.22|124.42|125.25|124.45|125.27|124.47|125.08|124.28|86
1737843600000|2025-01-25 22:20:00|125.22|124.42|125.22|124.42|125.3|124.5|125.14|124.34|53
1737843900000|2025-01-25 22:25:00|125.21|124.41|125.17|124.37|125.28|124.48|125.13|124.33|48
1737844200000|2025-01-25 22:30:00|125.18|124.38|125.21|124.41|125.32|124.52|125.17|124.37|64
1737844500000|2025-01-25 22:35:00|125.22|124.42|125.46|124.66|125.46|124.66|125.15|124.35|51
1737844800000|2025-01-25 22:40:00|125.5|124.7|125.45|124.65|125.78|124.98|125.36|124.56|78
1737845100000|2025-01-25 22:45:00|125.44|124.64|124.95|124.15|125.44|124.64|124.95|124.15|56
1737845400000|2025-01-25 22:50:00|124.94|124.14|124.68|123.88|124.97|124.17|124.67|123.87|59
1737845700000|2025-01-25 22:55:00|124.69|123.89|124.83|124.03|124.87|124.07|124.67|123.87|64
1737846000000|2025-01-25 23:00:00|124.82|124.02|124.58|123.78|124.94|124.14|124.42|123.62|161
1737846300000|2025-01-25 23:05:00|124.57|123.77|124.07|123.27|124.57|123.77|124.04|123.24|103
1737846600000|2025-01-25 23:10:00|124.11|123.31|123.84|123.04|124.17|123.37|123.8|123|98
1737846900000|2025-01-25 23:15:00|123.83|123.03|123.87|123.07|123.93|123.13|123.76|122.96|101
1737847200000|2025-01-25 23:20:00|123.86|123.06|123.94|123.14|123.97|123.17|123.83|123.03|94
1737847500000|2025-01-25 23:25:00|123.92|123.12|123.97|123.17|123.99|123.19|123.84|123.04|99
1737847800000|2025-01-25 23:30:00|123.96|123.16|124|123.2|124.06|123.26|123.81|123.01|66
1737848100000|2025-01-25 23:35:00|123.99|123.19|124.21|123.41|124.26|123.46|123.94|123.14|96
1737848400000|2025-01-25 23:40:00|124.2|123.4|124.45|123.65|124.47|123.67|124.2|123.4|77
1737848700000|2025-01-25 23:45:00|124.43|123.63|124.39|123.59|124.7|123.9|124.32|123.52|115
1737849000000|2025-01-25 23:50:00|124.38|123.58|124.42|123.62|124.49|123.69|124.3|123.5|97
1737849300000|2025-01-25 23:55:00|124.43|123.63|124.32|123.52|124.53|123.73|124.18|123.38|83
1737849600000|2025-01-26 00:00:00|124.33|123.53|124.4|123.6|124.48|123.68|124.26|123.46|90
1737849900000|2025-01-26 00:05:00|124.39|123.59|124.12|123.32|124.41|123.61|124.12|123.32|77
1737850200000|2025-01-26 00:10:00|124.1|123.3|123.97|123.17|124.1|123.3|123.91|123.11|99
1737850500000|2025-01-26 00:15:00|123.93|123.13|124.04|123.24|124.19|123.39|123.85|123.05|102
1737850800000|2025-01-26 00:20:00|124.03|123.23|123.94|123.14|124.05|123.25|123.78|122.98|85
1737851100000|2025-01-26 00:25:00|123.95|123.15|124.32|123.52|124.34|123.54|123.83|123.03|103
1737851400000|2025-01-26 00:30:00|124.31|123.51|124.22|123.42|124.31|123.51|124.06|123.26|84
1737851700000|2025-01-26 00:35:00|124.2|123.4|124.25|123.45|124.32|123.52|124.08|123.28|81
1737852000000|2025-01-26 00:40:00|124.23|123.43|124.07|123.27|124.28|123.48|123.79|122.99|102
1737852300000|2025-01-26 00:45:00|124.06|123.26|124.18|123.38|124.18|123.38|123.89|123.09|69
1737852600000|2025-01-26 00:50:00|124.19|123.39|123.81|123.01|124.26|123.46|123.81|123.01|86
1737852900000|2025-01-26 00:55:00|123.8|123|123.77|122.97|123.8|123|123.61|122.81|93
1737853200000|2025-01-26 01:00:00|123.75|122.95|123.84|123.04|123.96|123.16|123.72|122.92|112
1737853500000|2025-01-26 01:05:00|123.85|123.05|123.99|123.19|124.01|123.21|123.7|122.9|101
1737853800000|2025-01-26 01:10:00|123.98|123.18|124.08|123.28|124.15|123.35|123.86|123.06|92
1737854100000|2025-01-26 01:15:00|124.07|123.27|124.39|123.59|124.39|123.59|123.94|123.14|88
1737854400000|2025-01-26 01:20:00|124.38|123.58|124.53|123.73|124.68|123.88|124.37|123.57|122
1737854700000|2025-01-26 01:25:00|124.54|123.74|124.71|123.91|124.76|123.96|124.54|123.74|73
1737855000000|2025-01-26 01:30:00|124.69|123.89|124.26|123.46|124.7|123.9|124.16|123.36|194
1737855300000|2025-01-26 01:35:00|124.25|123.45|124.11|123.31|124.46|123.66|124.11|123.31|110
1737855600000|2025-01-26 01:40:00|124.13|123.33|124.29|123.49|124.3|123.5|124.13|123.33|80
1737855900000|2025-01-26 01:45:00|124.23|123.43|124.49|123.69|124.57|123.77|124.23|123.43|98
1737856200000|2025-01-26 01:50:00|124.5|123.7|124.65|123.85|124.69|123.89|124.46|123.66|102
1737856500000|2025-01-26 01:55:00|124.66|123.86|124.75|123.95|124.75|123.95|124.49|123.69|61
1737856800000|2025-01-26 02:00:00|124.73|123.93|124.75|123.95|124.9|124.1|124.54|123.74|106
1737857100000|2025-01-26 02:05:00|124.73|123.93|124.48|123.68|124.87|124.07|124.46|123.66|61
1737857400000|2025-01-26 02:10:00|124.49|123.69|124.77|123.97|124.92|124.12|124.35|123.55|88
1737857700000|2025-01-26 02:15:00|124.78|123.98|124.55|123.75|124.85|124.05|124.43|123.63|92
1737858000000|2025-01-26 02:20:00|124.54|123.74|124.51|123.71|124.68|123.88|124.48|123.68|75
1737858300000|2025-01-26 02:25:00|124.52|123.72|124.52|123.72|124.59|123.79|124.41|123.61|95
1737858600000|2025-01-26 02:30:00|124.51|123.71|124.44|123.64|124.57|123.77|124.4|123.6|74
1737858900000|2025-01-26 02:35:00|124.45|123.65|124.14|123.34|124.46|123.66|124.01|123.21|90
1737859200000|2025-01-26 02:40:00|124.15|123.35|124.03|123.23|124.19|123.39|123.99|123.19|88
1737859500000|2025-01-26 02:45:00|124.02|123.22|123.93|123.13|124.04|123.24|123.76|122.96|101
1737859800000|2025-01-26 02:50:00|123.94|123.14|123.89|123.09|123.96|123.16|123.66|122.86|65
1737860100000|2025-01-26 02:55:00|123.9|123.1|124.02|123.22|124.03|123.23|123.83|123.03|52
1737860400000|2025-01-26 03:00:00|124|123.2|124.13|123.33|124.3|123.5|123.93|123.13|89
1737860700000|2025-01-26 03:05:00|124.14|123.34|124.31|123.51|124.31|123.51|124.02|123.22|81
1737861000000|2025-01-26 03:10:00|124.38|123.58|124.17|123.37|124.42|123.62|124.07|123.27|71
1737861300000|2025-01-26 03:15:00|124.16|123.36|123.87|123.07|124.42|123.62|123.87|123.07|91
1737861600000|2025-01-26 03:20:00|123.86|123.06|123.73|122.93|123.96|123.16|123.73|122.93|47
1737861900000|2025-01-26 03:25:00|123.71|122.91|123.58|122.78|123.75|122.95|123.58|122.78|50
1737862200000|2025-01-26 03:30:00|123.59|122.79|123.63|122.83|123.83|123.03|123.56|122.76|84
1737862500000|2025-01-26 03:35:00|123.64|122.84|123.99|123.19|124.04|123.24|123.64|122.84|80
1737862800000|2025-01-26 03:40:00|123.98|123.18|124.63|123.83|124.63|123.83|123.91|123.11|119
1737863100000|2025-01-26 03:45:00|124.64|123.84|124.39|123.59|124.65|123.85|124.32|123.52|130
1737863400000|2025-01-26 03:50:00|124.38|123.58|124.01|123.21|124.49|123.69|123.91|123.11|109
1737863700000|2025-01-26 03:55:00|124|123.2|124.17|123.37|124.33|123.53|123.98|123.18|45
1737864000000|2025-01-26 04:00:00|124.19|123.39|124.04|123.24|124.31|123.51|124.04|123.24|67
1737864300000|2025-01-26 04:05:00|124.05|123.25|124.19|123.39|124.26|123.46|124|123.2|66
1737864600000|2025-01-26 04:10:00|124.18|123.38|124.18|123.38|124.36|123.56|124.18|123.38|53
1737864900000|2025-01-26 04:15:00|124.21|123.41|124.48|123.68|124.68|123.88|124.13|123.33|94
1737865200000|2025-01-26 04:20:00|124.49|123.69|124.86|124.06|124.87|124.07|124.49|123.69|72
1737865500000|2025-01-26 04:25:00|124.88|124.08|125.17|124.37|125.29|124.49|124.88|124.08|136
1737865800000|2025-01-26 04:30:00|125.18|124.38|125.1|124.3|125.22|124.42|124.83|124.03|83
1737866100000|2025-01-26 04:35:00|125.08|124.28|125.15|124.35|125.36|124.56|124.94|124.14|96
1737866400000|2025-01-26 04:40:00|125.14|124.34|125.11|124.31|125.42|124.62|125.08|124.28|105
1737866700000|2025-01-26 04:45:00|125.1|124.3|124.86|124.06|125.13|124.33|124.86|124.06|118
1737867000000|2025-01-26 04:50:00|124.85|124.05|124.43|123.63|124.88|124.08|124.4|123.6|75
1737867300000|2025-01-26 04:55:00|124.46|123.66|124.37|123.57|124.51|123.71|124.36|123.56|57
1737867600000|2025-01-26 05:00:00|124.39|123.59|124.01|123.21|124.44|123.64|123.94|123.14|106
1737867900000|2025-01-26 05:05:00|123.99|123.19|124.26|123.46|124.26|123.46|123.88|123.08|86
1737868200000|2025-01-26 05:10:00|124.25|123.45|124.35|123.55|124.35|123.55|124.15|123.35|78
1737868500000|2025-01-26 05:15:00|124.37|123.57|124.28|123.48|124.44|123.64|124.21|123.41|85
1737868800000|2025-01-26 05:20:00|124.27|123.47|124.18|123.38|124.36|123.56|124.16|123.36|87
1737869100000|2025-01-26 05:25:00|124.03|123.23|124.6|123.8|124.66|123.86|124.03|123.23|119
1737869400000|2025-01-26 05:30:00|124.59|123.79|124.55|123.75|124.63|123.83|124.45|123.65|89
1737869700000|2025-01-26 05:35:00|124.54|123.74|124.34|123.54|124.78|123.98|124.29|123.49|115
1737870000000|2025-01-26 05:40:00|124.35|123.55|124.32|123.52|124.38|123.58|124.18|123.38|67
1737870300000|2025-01-26 05:45:00|124.34|123.54|124.61|123.81|124.62|123.82|124.32|123.52|70
1737870600000|2025-01-26 05:50:00|124.62|123.82|124.48|123.68|124.66|123.86|124.34|123.54|39
1737870900000|2025-01-26 05:55:00|124.49|123.69|124.54|123.74|124.56|123.76|124.4|123.6|64
1737871200000|2025-01-26 06:00:00|124.55|123.75|124.21|123.41|124.55|123.75|124.18|123.38|74
1737871500000|2025-01-26 06:05:00|124.19|123.39|124.67|123.87|124.67|123.87|124.16|123.36|78
1737871800000|2025-01-26 06:10:00|124.68|123.88|124.54|123.74|124.84|124.04|124.46|123.66|52
1737872100000|2025-01-26 06:15:00|124.53|123.73|124.52|123.72|124.6|123.8|124.14|123.34|67
1737872400000|2025-01-26 06:20:00|124.47|123.67|124.44|123.64|124.55|123.75|124.35|123.55|77
1737872700000|2025-01-26 06:25:00|124.46|123.66|124.39|123.59|124.56|123.76|124.29|123.49|63
1737873000000|2025-01-26 06:30:00|124.42|123.62|124.76|123.96|124.86|124.06|124.37|123.57|95
1737873300000|2025-01-26 06:35:00|124.77|123.97|124.78|123.98|124.86|124.06|124.6|123.8|93
1737873600000|2025-01-26 06:40:00|124.77|123.97|125.05|124.25|125.08|124.28|124.76|123.96|109
1737873900000|2025-01-26 06:45:00|125.04|124.24|124.79|123.99|125.12|124.32|124.68|123.88|76
1737874200000|2025-01-26 06:50:00|124.8|124|124.78|123.98|124.8|124|124.6|123.8|78
1737874500000|2025-01-26 06:55:00|124.76|123.96|124.51|123.71|124.77|123.97|124.47|123.67|55
1737874800000|2025-01-26 07:00:00|124.5|123.7|124.54|123.74|124.54|123.74|124.39|123.59|54
1737875100000|2025-01-26 07:05:00|124.55|123.75|124.64|123.84|124.69|123.89|124.52|123.72|49
1737875400000|2025-01-26 07:10:00|124.65|123.85|124.49|123.69|124.72|123.92|124.35|123.55|89
1737875700000|2025-01-26 07:15:00|124.51|123.71|124.19|123.39|124.51|123.71|124.09|123.29|76
1737876000000|2025-01-26 07:20:00|124.18|123.38|124.04|123.24|124.18|123.38|123.95|123.15|80
1737876300000|2025-01-26 07:25:00|124.13|123.33|123.94|123.14|124.19|123.39|123.93|123.13|93
1737876600000|2025-01-26 07:30:00|123.91|123.11|124.02|123.22|124.06|123.26|123.79|122.99|100
1737876900000|2025-01-26 07:35:00|124.06|123.26|124.16|123.36|124.16|123.36|123.95|123.15|62
1737877200000|2025-01-26 07:40:00|124.17|123.37|124.13|123.33|124.26|123.46|124.09|123.29|83
1737877500000|2025-01-26 07:45:00|124.14|123.34|124|123.2|124.14|123.34|124|123.2|65
1737877800000|2025-01-26 07:50:00|123.99|123.19|124.34|123.54|124.34|123.54|123.98|123.18|53
1737878100000|2025-01-26 07:55:00|124.35|123.55|124.6|123.8|124.6|123.8|124.33|123.53|58
1737878400000|2025-01-26 08:00:00|124.65|123.85|124.72|123.92|124.85|124.05|124.57|123.77|114
1737878700000|2025-01-26 08:05:00|124.73|123.93|124.84|124.04|124.9|124.1|124.62|123.82|93
1737879000000|2025-01-26 08:10:00|124.83|124.03|124.58|123.78|124.89|124.09|124.52|123.72|79
1737879300000|2025-01-26 08:15:00|124.59|123.79|124.9|124.1|124.92|124.12|124.58|123.78|69
1737879600000|2025-01-26 08:20:00|124.86|124.06|124.74|123.94|124.95|124.15|124.72|123.92|84
1737879900000|2025-01-26 08:25:00|124.75|123.95|124.79|123.99|124.85|124.05|124.6|123.8|89
1737880200000|2025-01-26 08:30:00|124.77|123.97|124.68|123.88|124.97|124.17|124.6|123.8|87
1737880500000|2025-01-26 08:35:00|124.69|123.89|125.17|124.37|125.17|124.37|124.69|123.89|130
1737880800000|2025-01-26 08:40:00|125.27|124.47|125.08|124.28|125.43|124.63|125.06|124.26|121
1737881100000|2025-01-26 08:45:00|125.09|124.29|125.04|124.24|125.27|124.47|125|124.2|118
1737881400000|2025-01-26 08:50:00|125.07|124.27|125.46|124.66|125.46|124.66|125.02|124.22|106
1737881700000|2025-01-26 08:55:00|125.47|124.67|125.18|124.38|125.48|124.68|125.16|124.36|76
1737882000000|2025-01-26 09:00:00|125.16|124.36|124.81|124.01|125.19|124.39|124.75|123.95|112
1737882300000|2025-01-26 09:05:00|124.84|124.04|124.43|123.63|124.85|124.05|124.27|123.47|92
1737882600000|2025-01-26 09:10:00|124.45|123.65|124.59|123.79|124.72|123.92|124.45|123.65|59
1737882900000|2025-01-26 09:15:00|124.57|123.77|124.56|123.76|124.65|123.85|124.48|123.68|80
1737883200000|2025-01-26 09:20:00|124.54|123.74|123.97|123.17|124.54|123.74|123.91|123.11|69
1737883500000|2025-01-26 09:25:00|123.98|123.18|123.98|123.18|124.02|123.22|123.87|123.07|94
1737883800000|2025-01-26 09:30:00|123.97|123.17|123.32|122.52|123.99|123.19|123.21|122.41|144
1737884100000|2025-01-26 09:35:00|123.31|122.51|123.15|122.35|123.38|122.58|123.04|122.24|128
1737884400000|2025-01-26 09:40:00|123.14|122.34|123.07|122.27|123.14|122.34|122.77|121.97|180
1737884700000|2025-01-26 09:45:00|123.06|122.26|122.86|122.06|123.21|122.41|122.81|122.01|145
1737885000000|2025-01-26 09:50:00|122.85|122.05|123.09|122.29|123.13|122.33|122.7|121.9|152
1737885300000|2025-01-26 09:55:00|123.1|122.3|122.92|122.12|123.1|122.3|122.71|121.91|157
1737885600000|2025-01-26 10:00:00|122.9|122.1|123.15|122.35|123.18|122.38|122.81|122.01|142
1737885900000|2025-01-26 10:05:00|123.14|122.34|122.61|121.81|123.17|122.37|122.61|121.81|113
1737886200000|2025-01-26 10:10:00|122.6|121.8|122.49|121.69|122.61|121.81|122.24|121.44|109
1737886500000|2025-01-26 10:15:00|122.48|121.68|122.58|121.78|122.65|121.85|122.48|121.68|93
1737886800000|2025-01-26 10:20:00|122.54|121.74|122.54|121.74|122.57|121.77|122.25|121.45|129
1737887100000|2025-01-26 10:25:00|122.53|121.73|122.44|121.64|122.53|121.73|122.25|121.45|83
1737887400000|2025-01-26 10:30:00|122.4|121.6|122.15|121.35|122.4|121.6|122.08|121.28|76
1737887700000|2025-01-26 10:35:00|122.16|121.36|122.1|121.3|122.27|121.47|121.84|121.04|129
1737888000000|2025-01-26 10:40:00|122.11|121.31|122.08|121.28|122.17|121.37|121.93|121.13|161
1737888300000|2025-01-26 10:45:00|122.07|121.27|122.34|121.54|122.38|121.58|122.03|121.23|102
1737888600000|2025-01-26 10:50:00|122.32|121.52|122.6|121.8|122.62|121.82|122.28|121.48|107
1737888900000|2025-01-26 10:55:00|122.61|121.81|122.84|122.04|122.89|122.09|122.49|121.69|97
1737889200000|2025-01-26 11:00:00|122.83|122.03|122.55|121.75|122.83|122.03|122.44|121.64|137
1737889500000|2025-01-26 11:05:00|122.54|121.74|122.62|121.82|122.63|121.83|122.42|121.62|95
1737889800000|2025-01-26 11:10:00|122.61|121.81|122.52|121.72|122.78|121.98|122.47|121.67|97
1737890100000|2025-01-26 11:15:00|122.5|121.7|122.63|121.83|122.69|121.89|122.49|121.69|52
1737890400000|2025-01-26 11:20:00|122.62|121.82|122.45|121.65|122.72|121.92|122.36|121.56|112
1737890700000|2025-01-26 11:25:00|122.46|121.66|122.44|121.64|122.48|121.68|122.27|121.47|80
1737891000000|2025-01-26 11:30:00|122.45|121.65|122.49|121.69|122.62|121.82|122.33|121.53|55
1737891300000|2025-01-26 11:35:00|122.5|121.7|122.45|121.65|122.76|121.96|122.39|121.59|95
1737891600000|2025-01-26 11:40:00|122.49|121.69|122.52|121.72|122.56|121.76|122.33|121.53|84
1737891900000|2025-01-26 11:45:00|122.53|121.73|122.7|121.9|122.7|121.9|122.42|121.62|90
1737892200000|2025-01-26 11:50:00|122.71|121.91|122.82|122.02|122.85|122.05|122.54|121.74|74
1737892500000|2025-01-26 11:55:00|122.83|122.03|123.12|122.32|123.18|122.38|122.83|122.03|103
1737892800000|2025-01-26 12:00:00|123.11|122.31|123.06|122.26|123.26|122.46|122.89|122.09|117
1737893100000|2025-01-26 12:05:00|123.05|122.25|122.62|121.82|123.07|122.27|122.44|121.64|113
1737893400000|2025-01-26 12:10:00|122.63|121.83|122.17|121.37|122.71|121.91|122.16|121.36|82
1737893700000|2025-01-26 12:15:00|122.18|121.38|122.55|121.75|122.55|121.75|122.18|121.38|69
1737894000000|2025-01-26 12:20:00|122.54|121.74|122.42|121.62|122.61|121.81|122.42|121.62|58
1737894300000|2025-01-26 12:25:00|122.41|121.61|122.55|121.75|122.55|121.75|122.36|121.56|47
1737894600000|2025-01-26 12:30:00|122.56|121.76|122.37|121.57|122.58|121.78|122.35|121.55|74
1737894900000|2025-01-26 12:35:00|122.39|121.59|122.36|121.56|122.45|121.65|122.31|121.51|77
1737895200000|2025-01-26 12:40:00|122.38|121.58|122.55|121.75|122.55|121.75|122.18|121.38|79
1737895500000|2025-01-26 12:45:00|122.63|121.83|122.49|121.69|122.69|121.89|122.38|121.58|91
1737895800000|2025-01-26 12:50:00|122.48|121.68|122.63|121.83|122.67|121.87|122.37|121.57|63
1737896100000|2025-01-26 12:55:00|122.6|121.8|122.65|121.85|122.71|121.91|122.53|121.73|47
1737896400000|2025-01-26 13:00:00|122.66|121.86|122.69|121.89|122.7|121.9|122.47|121.67|93
1737896700000|2025-01-26 13:05:00|122.68|121.88|122.46|121.66|122.69|121.89|122.45|121.65|72
1737897000000|2025-01-26 13:10:00|122.45|121.65|122.6|121.8|122.74|121.94|122.38|121.58|78
1737897300000|2025-01-26 13:15:00|122.63|121.83|122.71|121.91|122.84|122.04|122.63|121.83|60
1737897600000|2025-01-26 13:20:00|122.72|121.92|122.53|121.73|122.73|121.93|122.52|121.72|66
1737897900000|2025-01-26 13:25:00|122.52|121.72|122.59|121.79|122.7|121.9|122.47|121.67|46
1737898200000|2025-01-26 13:30:00|122.57|121.77|122.31|121.51|122.57|121.77|122.29|121.49|47
1737898500000|2025-01-26 13:35:00|122.32|121.52|122.49|121.69|122.78|121.98|122.32|121.52|118
1737898800000|2025-01-26 13:40:00|122.48|121.68|122.51|121.71|122.68|121.88|122.47|121.67|47
1737899100000|2025-01-26 13:45:00|122.5|121.7|122.41|121.61|122.52|121.72|122.24|121.44|76
1737899400000|2025-01-26 13:50:00|122.4|121.6|122.25|121.45|122.43|121.63|122.23|121.43|52
1737899700000|2025-01-26 13:55:00|122.24|121.44|122.47|121.67|122.54|121.74|122.23|121.43|87
1737900000000|2025-01-26 14:00:00|122.46|121.66|122.24|121.44|122.47|121.67|122.24|121.44|87
1737900300000|2025-01-26 14:05:00|122.25|121.45|122.28|121.48|122.42|121.62|122.17|121.37|100
1737900600000|2025-01-26 14:10:00|122.26|121.46|122.07|121.27|122.27|121.47|122.06|121.26|59
1737900900000|2025-01-26 14:15:00|122.09|121.29|122.57|121.77|122.59|121.79|122.09|121.29|97
1737901200000|2025-01-26 14:20:00|122.54|121.74|122.56|121.76|122.63|121.83|122.39|121.59|89
1737901500000|2025-01-26 14:25:00|122.54|121.74|122.41|121.61|122.55|121.75|122.41|121.61|59
1737901800000|2025-01-26 14:30:00|122.4|121.6|122.7|121.9|122.79|121.99|122.4|121.6|64
1737902100000|2025-01-26 14:35:00|122.71|121.91|122.95|122.15|122.96|122.16|122.67|121.87|92
1737902400000|2025-01-26 14:40:00|122.97|122.17|123.15|122.35|123.31|122.51|122.97|122.17|105
1737902700000|2025-01-26 14:45:00|123.14|122.34|123.12|122.32|123.18|122.38|122.93|122.13|90
1737903000000|2025-01-26 14:50:00|123.09|122.29|123.19|122.39|123.19|122.39|122.93|122.13|95
1737903300000|2025-01-26 14:55:00|123.18|122.38|123.29|122.49|123.44|122.64|123.17|122.37|97
1737903600000|2025-01-26 15:00:00|123.31|122.51|123.31|122.51|123.39|122.59|123.13|122.33|95
1737903900000|2025-01-26 15:05:00|123.32|122.52|123.19|122.39|123.35|122.55|123.18|122.38|29
1737904200000|2025-01-26 15:10:00|123.18|122.38|123.13|122.33|123.25|122.45|123.12|122.32|36
1737904500000|2025-01-26 15:15:00|123.14|122.34|123.09|122.29|123.16|122.36|122.91|122.11|66
1737904800000|2025-01-26 15:20:00|123.08|122.28|123.04|122.24|123.1|122.3|122.96|122.16|51
1737905100000|2025-01-26 15:25:00|123.03|122.23|122.96|122.16|123.03|122.23|122.74|121.94|39
1737905400000|2025-01-26 15:30:00|122.97|122.17|123.18|122.38|123.22|122.42|122.96|122.16|54
1737905700000|2025-01-26 15:35:00|123.17|122.37|123.28|122.48|123.39|122.59|123.13|122.33|48
1737906000000|2025-01-26 15:40:00|123.29|122.49|123.33|122.53|123.38|122.58|123.29|122.49|48
1737906300000|2025-01-26 15:45:00|123.32|122.52|122.87|122.07|123.33|122.53|122.86|122.06|46
1737906600000|2025-01-26 15:50:00|122.85|122.05|122.93|122.13|122.99|122.19|122.79|121.99|35
1737906900000|2025-01-26 15:55:00|122.92|122.12|122.64|121.84|122.92|122.12|122.6|121.8|59
1737907200000|2025-01-26 16:00:00|122.63|121.83|122.43|121.63|122.77|121.97|122.4|121.6|72
1737907500000|2025-01-26 16:05:00|122.42|121.62|122.36|121.56|122.47|121.67|122.23|121.43|64
1737907800000|2025-01-26 16:10:00|122.37|121.57|121.95|121.15|122.38|121.58|121.93|121.13|58
1737908100000|2025-01-26 16:15:00|121.96|121.16|122.3|121.5|122.32|121.52|121.96|121.16|76
1737908400000|2025-01-26 16:20:00|122.29|121.49|122.25|121.45|122.36|121.56|122.08|121.28|61
1737908700000|2025-01-26 16:25:00|122.26|121.46|122.17|121.37|122.42|121.62|122.1|121.3|71
1737909000000|2025-01-26 16:30:00|122.15|121.35|122.36|121.56|122.36|121.56|122.12|121.32|57
1737909300000|2025-01-26 16:35:00|122.37|121.57|122.16|121.36|122.37|121.57|122.16|121.36|63
1737909600000|2025-01-26 16:40:00|122.19|121.39|122.2|121.4|122.35|121.55|122.12|121.32|44
1737909900000|2025-01-26 16:45:00|122.19|121.39|122.07|121.27|122.32|121.52|122.07|121.27|64
1737910200000|2025-01-26 16:50:00|122.05|121.25|122|121.2|122.15|121.35|121.93|121.13|63
1737910500000|2025-01-26 16:55:00|122.01|121.21|122.04|121.24|122.06|121.26|121.95|121.15|31
1737910800000|2025-01-26 17:00:00|122.05|121.25|122.05|121.25|122.07|121.27|121.96|121.16|45
1737911100000|2025-01-26 17:05:00|122.06|121.26|122.17|121.37|122.23|121.43|121.96|121.16|68
1737911400000|2025-01-26 17:10:00|122.19|121.39|122.11|121.31|122.31|121.51|122.11|121.31|55
1737911700000|2025-01-26 17:15:00|122.09|121.29|121.73|120.93|122.15|121.35|121.72|120.92|64
1737912000000|2025-01-26 17:20:00|121.74|120.94|121.78|120.98|121.86|121.06|121.71|120.91|57
1737912300000|2025-01-26 17:25:00|121.79|120.99|121.61|120.81|121.84|121.04|121.61|120.81|50
1737912600000|2025-01-26 17:30:00|121.62|120.82|121.8|121|121.86|121.06|121.55|120.75|53
1737912900000|2025-01-26 17:35:00|121.81|121.01|121.83|121.03|121.83|121.03|121.71|120.91|55
1737913200000|2025-01-26 17:40:00|121.84|121.04|121.53|120.73|121.84|121.04|121.53|120.73|40
1737913500000|2025-01-26 17:45:00|121.55|120.75|121.85|121.05|121.85|121.05|121.53|120.73|69
1737913800000|2025-01-26 17:50:00|121.86|121.06|121.76|120.96|121.97|121.17|121.76|120.96|53
1737914100000|2025-01-26 17:55:00|121.71|120.91|121.6|120.8|121.77|120.97|121.55|120.75|51
1737914400000|2025-01-26 18:00:00|121.59|120.79|121.82|121.02|121.82|121.02|121.23|120.43|115
1737914700000|2025-01-26 18:05:00|121.83|121.03|122.13|121.33|122.13|121.33|121.81|121.01|114
1737915000000|2025-01-26 18:10:00|122.12|121.32|122.22|121.42|122.29|121.49|122.1|121.3|92
1737915300000|2025-01-26 18:15:00|122.23|121.43|122.48|121.68|122.48|121.68|122.23|121.43|86
1737915600000|2025-01-26 18:20:00|122.47|121.67|122.08|121.28|122.48|121.68|122.07|121.27|74
1737915900000|2025-01-26 18:25:00|122.09|121.29|122.16|121.36|122.23|121.43|122.08|121.28|83
1737916200000|2025-01-26 18:30:00|122.17|121.37|122.28|121.48|122.3|121.5|122.03|121.23|80
1737916500000|2025-01-26 18:35:00|122.26|121.46|122.27|121.47|122.35|121.55|122.17|121.37|85
1737916800000|2025-01-26 18:40:00|122.26|121.46|122.19|121.39|122.3|121.5|122.18|121.38|43
1737917100000|2025-01-26 18:45:00|122.18|121.38|121.86|121.06|122.19|121.39|121.86|121.06|55
1737917400000|2025-01-26 18:50:00|121.88|121.08|122.09|121.29|122.09|121.29|121.88|121.08|42
1737917700000|2025-01-26 18:55:00|122.08|121.28|122.2|121.4|122.2|121.4|122.06|121.26|29
1737918000000|2025-01-26 19:00:00|122.21|121.41|122.27|121.47|122.34|121.54|122.2|121.4|37
1737918300000|2025-01-26 19:05:00|122.28|121.48|122.3|121.5|122.3|121.5|122.13|121.33|43
1737918600000|2025-01-26 19:10:00|122.26|121.46|122.11|121.31|122.26|121.46|122.04|121.24|46
1737918900000|2025-01-26 19:15:00|122.12|121.32|122.45|121.65|122.45|121.65|122.12|121.32|46
1737919200000|2025-01-26 19:20:00|122.46|121.66|122.35|121.55|122.47|121.67|122.33|121.53|50
1737919500000|2025-01-26 19:25:00|122.37|121.57|122.41|121.61|122.53|121.73|122.34|121.54|26
1737919800000|2025-01-26 19:30:00|122.42|121.62|122.28|121.48|122.42|121.62|122.26|121.46|42
1737920100000|2025-01-26 19:35:00|122.3|121.5|122.4|121.6|122.49|121.69|122.3|121.5|32
1737920400000|2025-01-26 19:40:00|122.39|121.59|122.48|121.68|122.48|121.68|122.36|121.56|19
1737920700000|2025-01-26 19:45:00|122.47|121.67|122.43|121.63|122.49|121.69|122.42|121.62|36
1737921000000|2025-01-26 19:50:00|122.44|121.64|122.39|121.59|122.46|121.66|122.35|121.55|30
1737921300000|2025-01-26 19:55:00|122.38|121.58|122.22|121.42|122.38|121.58|122.22|121.42|36
1737921600000|2025-01-26 20:00:00|122.23|121.43|122.22|121.42|122.3|121.5|122.08|121.28|66
1737921900000|2025-01-26 20:05:00|122.23|121.43|122.51|121.71|122.52|121.72|122.17|121.37|52
1737922200000|2025-01-26 20:10:00|122.53|121.73|122.62|121.82|122.68|121.88|122.53|121.73|35
1737922500000|2025-01-26 20:15:00|122.63|121.83|122.84|122.04|122.86|122.06|122.61|121.81|51
1737922800000|2025-01-26 20:20:00|122.85|122.05|122.77|121.97|122.85|122.05|122.75|121.95|20
1737923100000|2025-01-26 20:25:00|122.76|121.96|122.6|121.8|122.76|121.96|122.6|121.8|71
1737923400000|2025-01-26 20:30:00|122.59|121.79|123.29|121.29|123.32|121.92|122.58|121.29|48
1737923700000|2025-01-26 20:35:00|123.28|121.28|123.28|121.28|123.3|121.3|123.13|121.13|61
1737924000000|2025-01-26 20:40:00|123.27|121.27|123.19|121.19|123.27|121.27|123.08|121.08|58
1737924300000|2025-01-26 20:45:00|123.18|121.18|123.1|121.1|123.23|121.23|123.07|121.07|79
1737924600000|2025-01-26 20:50:00|123.11|121.11|122.95|120.95|123.14|121.14|122.92|120.92|102
1737924900000|2025-01-26 20:55:00|122.96|120.96|122.89|120.89|122.98|120.98|122.78|120.78|120
1737925200000|2025-01-26 21:00:00|122.92|120.92|122.21|120.21|122.93|120.93|122.21|120.21|212
1737925500000|2025-01-26 21:05:00|122.2|120.2|122.25|120.25|122.33|120.33|122.09|120.09|195
1737925800000|2025-01-26 21:10:00|122.24|120.24|122|120|122.25|120.25|121.92|119.92|187
1737926100000|2025-01-26 21:15:00|122.01|120.01|122.33|120.33|122.33|120.33|122.01|120.01|151
1737926400000|2025-01-26 21:20:00|122.34|120.34|122.62|120.62|122.71|120.71|122.3|120.3|157
1737926700000|2025-01-26 21:25:00|122.61|120.61|122.64|120.64|122.64|120.64|122.47|120.47|124
1737927000000|2025-01-26 21:30:00|122.65|120.65|122.47|120.47|122.73|120.73|122.41|120.41|119
1737927300000|2025-01-26 21:35:00|122.45|120.45|122.47|120.47|122.56|120.56|122.34|120.34|121
1737927600000|2025-01-26 21:40:00|122.45|120.45|122.54|120.54|122.59|120.59|122.28|120.28|143
1737927900000|2025-01-26 21:45:00|122.55|120.55|122.11|120.11|122.56|120.56|122.04|120.04|220
1737928200000|2025-01-26 21:50:00|122.12|120.12|122.06|120.06|122.25|120.25|122.05|120.05|139
1737928500000|2025-01-26 21:55:00|122.07|120.07|121.87|119.87|122.09|120.09|121.87|119.87|141
1737928800000|2025-01-26 22:00:00|121.86|119.86|120.93|120.13|121.87|120.49|120.74|119.65|227
1737929100000|2025-01-26 22:05:00|120.94|120.14|120.68|119.88|121.12|120.32|120.56|119.76|222
1737929400000|2025-01-26 22:10:00|120.69|119.89|120.76|119.96|120.76|119.96|120.54|119.74|158
1737929700000|2025-01-26 22:15:00|120.77|119.97|121.06|120.26|121.06|120.26|120.76|119.96|128
1737930000000|2025-01-26 22:20:00|121.07|120.27|120.85|120.05|121.2|120.4|120.83|120.03|102
1737930300000|2025-01-26 22:25:00|120.86|120.06|121.09|120.29|121.09|120.29|120.78|119.98|72
1737930600000|2025-01-26 22:30:00|121.1|120.3|121.13|120.33|121.24|120.44|121.1|120.3|83
1737930900000|2025-01-26 22:35:00|121.12|120.32|121.28|120.48|121.28|120.48|121.09|120.29|63
1737931200000|2025-01-26 22:40:00|121.29|120.49|121.54|120.74|121.55|120.75|121.29|120.49|25
1737931500000|2025-01-26 22:45:00|121.53|120.73|121.54|120.74|121.58|120.78|121.49|120.69|56
1737931800000|2025-01-26 22:50:00|121.55|120.75|120.64|119.84|121.55|120.75|120.64|119.84|107
1737932100000|2025-01-26 22:55:00|120.62|119.82|120.7|119.9|120.88|120.08|120.27|119.47|174
1737932400000|2025-01-26 23:00:00|120.69|119.89|120.24|119.44|120.69|119.89|120.16|119.36|191
1737932700000|2025-01-26 23:05:00|120.25|119.45|119.97|119.17|120.34|119.54|119.91|119.11|156
1737933000000|2025-01-26 23:10:00|119.96|119.16|119.72|118.92|120.18|119.38|119.58|118.78|182
1737933300000|2025-01-26 23:15:00|119.7|118.9|119.45|118.65|119.72|118.92|118.79|117.99|384
1737933600000|2025-01-26 23:20:00|119.44|118.64|118.97|118.17|119.44|118.64|118.62|117.82|319
1737933900000|2025-01-26 23:25:00|118.98|118.18|119.11|118.31|119.31|118.51|118.73|117.93|271
1737934200000|2025-01-26 23:30:00|119.09|118.29|118.61|117.81|119.09|118.29|118.47|117.67|214
1737934500000|2025-01-26 23:35:00|118.62|117.82|118.47|117.67|118.69|117.89|118.26|117.46|240
1737934800000|2025-01-26 23:40:00|118.48|117.68|118.4|117.6|118.69|117.89|118.18|117.38|155
1737935100000|2025-01-26 23:45:00|118.39|117.59|118.27|117.47|118.42|117.62|117.99|117.19|165
1737935400000|2025-01-26 23:50:00|118.26|117.46|117.85|117.05|118.26|117.46|117.47|116.67|178
1737935700000|2025-01-26 23:55:00|117.83|117.03|117.5|116.7|117.83|117.03|117.31|116.51|174
1737849600000|2025-01-26 00:00:00|124.33|123.53|124.4|123.6|124.48|123.68|124.26|123.46|90
1737849900000|2025-01-26 00:05:00|124.39|123.59|124.12|123.32|124.41|123.61|124.12|123.32|77
1737850200000|2025-01-26 00:10:00|124.1|123.3|123.97|123.17|124.1|123.3|123.91|123.11|99
1737850500000|2025-01-26 00:15:00|123.93|123.13|124.04|123.24|124.19|123.39|123.85|123.05|102
1737850800000|2025-01-26 00:20:00|124.03|123.23|123.94|123.14|124.05|123.25|123.78|122.98|85
1737851100000|2025-01-26 00:25:00|123.95|123.15|124.32|123.52|124.34|123.54|123.83|123.03|103
1737851400000|2025-01-26 00:30:00|124.31|123.51|124.22|123.42|124.31|123.51|124.06|123.26|84
1737851700000|2025-01-26 00:35:00|124.2|123.4|124.25|123.45|124.32|123.52|124.08|123.28|81
1737852000000|2025-01-26 00:40:00|124.23|123.43|124.07|123.27|124.28|123.48|123.79|122.99|102
1737852300000|2025-01-26 00:45:00|124.06|123.26|124.18|123.38|124.18|123.38|123.89|123.09|69
1737852600000|2025-01-26 00:50:00|124.19|123.39|123.81|123.01|124.26|123.46|123.81|123.01|86
1737852900000|2025-01-26 00:55:00|123.8|123|123.77|122.97|123.8|123|123.61|122.81|93
1737853200000|2025-01-26 01:00:00|123.75|122.95|123.84|123.04|123.96|123.16|123.72|122.92|112
1737853500000|2025-01-26 01:05:00|123.85|123.05|123.99|123.19|124.01|123.21|123.7|122.9|101
1737853800000|2025-01-26 01:10:00|123.98|123.18|124.08|123.28|124.15|123.35|123.86|123.06|92
1737854100000|2025-01-26 01:15:00|124.07|123.27|124.39|123.59|124.39|123.59|123.94|123.14|88
1737854400000|2025-01-26 01:20:00|124.38|123.58|124.53|123.73|124.68|123.88|124.37|123.57|122
1737854700000|2025-01-26 01:25:00|124.54|123.74|124.71|123.91|124.76|123.96|124.54|123.74|73
1737855000000|2025-01-26 01:30:00|124.69|123.89|124.26|123.46|124.7|123.9|124.16|123.36|194
1737855300000|2025-01-26 01:35:00|124.25|123.45|124.11|123.31|124.46|123.66|124.11|123.31|110
1737855600000|2025-01-26 01:40:00|124.13|123.33|124.29|123.49|124.3|123.5|124.13|123.33|80
1737855900000|2025-01-26 01:45:00|124.23|123.43|124.49|123.69|124.57|123.77|124.23|123.43|98
1737856200000|2025-01-26 01:50:00|124.5|123.7|124.65|123.85|124.69|123.89|124.46|123.66|102
1737856500000|2025-01-26 01:55:00|124.66|123.86|124.75|123.95|124.75|123.95|124.49|123.69|61
1737856800000|2025-01-26 02:00:00|124.73|123.93|124.75|123.95|124.9|124.1|124.54|123.74|106
1737857100000|2025-01-26 02:05:00|124.73|123.93|124.48|123.68|124.87|124.07|124.46|123.66|61
1737857400000|2025-01-26 02:10:00|124.49|123.69|124.77|123.97|124.92|124.12|124.35|123.55|88
1737857700000|2025-01-26 02:15:00|124.78|123.98|124.55|123.75|124.85|124.05|124.43|123.63|92
1737858000000|2025-01-26 02:20:00|124.54|123.74|124.51|123.71|124.68|123.88|124.48|123.68|75
1737858300000|2025-01-26 02:25:00|124.52|123.72|124.52|123.72|124.59|123.79|124.41|123.61|95
1737858600000|2025-01-26 02:30:00|124.51|123.71|124.44|123.64|124.57|123.77|124.4|123.6|74
1737858900000|2025-01-26 02:35:00|124.45|123.65|124.14|123.34|124.46|123.66|124.01|123.21|90
1737859200000|2025-01-26 02:40:00|124.15|123.35|124.03|123.23|124.19|123.39|123.99|123.19|88
1737859500000|2025-01-26 02:45:00|124.02|123.22|123.93|123.13|124.04|123.24|123.76|122.96|101
1737859800000|2025-01-26 02:50:00|123.94|123.14|123.89|123.09|123.96|123.16|123.66|122.86|65
1737860100000|2025-01-26 02:55:00|123.9|123.1|124.02|123.22|124.03|123.23|123.83|123.03|52
1737860400000|2025-01-26 03:00:00|124|123.2|124.13|123.33|124.3|123.5|123.93|123.13|89
1737860700000|2025-01-26 03:05:00|124.14|123.34|124.31|123.51|124.31|123.51|124.02|123.22|81
1737861000000|2025-01-26 03:10:00|124.38|123.58|124.17|123.37|124.42|123.62|124.07|123.27|71
1737861300000|2025-01-26 03:15:00|124.16|123.36|123.87|123.07|124.42|123.62|123.87|123.07|91
1737861600000|2025-01-26 03:20:00|123.86|123.06|123.73|122.93|123.96|123.16|123.73|122.93|47
1737861900000|2025-01-26 03:25:00|123.71|122.91|123.58|122.78|123.75|122.95|123.58|122.78|50
1737862200000|2025-01-26 03:30:00|123.59|122.79|123.63|122.83|123.83|123.03|123.56|122.76|84
1737862500000|2025-01-26 03:35:00|123.64|122.84|123.99|123.19|124.04|123.24|123.64|122.84|80
1737862800000|2025-01-26 03:40:00|123.98|123.18|124.63|123.83|124.63|123.83|123.91|123.11|119
1737863100000|2025-01-26 03:45:00|124.64|123.84|124.39|123.59|124.65|123.85|124.32|123.52|130
1737863400000|2025-01-26 03:50:00|124.38|123.58|124.01|123.21|124.49|123.69|123.91|123.11|109
1737863700000|2025-01-26 03:55:00|124|123.2|124.17|123.37|124.33|123.53|123.98|123.18|45
1737864000000|2025-01-26 04:00:00|124.19|123.39|124.04|123.24|124.31|123.51|124.04|123.24|67
1737864300000|2025-01-26 04:05:00|124.05|123.25|124.19|123.39|124.26|123.46|124|123.2|66
1737864600000|2025-01-26 04:10:00|124.18|123.38|124.18|123.38|124.36|123.56|124.18|123.38|53
1737864900000|2025-01-26 04:15:00|124.21|123.41|124.48|123.68|124.68|123.88|124.13|123.33|94
1737865200000|2025-01-26 04:20:00|124.49|123.69|124.86|124.06|124.87|124.07|124.49|123.69|72
1737865500000|2025-01-26 04:25:00|124.88|124.08|125.17|124.37|125.29|124.49|124.88|124.08|136
1737865800000|2025-01-26 04:30:00|125.18|124.38|125.1|124.3|125.22|124.42|124.83|124.03|83
1737866100000|2025-01-26 04:35:00|125.08|124.28|125.15|124.35|125.36|124.56|124.94|124.14|96
1737866400000|2025-01-26 04:40:00|125.14|124.34|125.11|124.31|125.42|124.62|125.08|124.28|105
1737866700000|2025-01-26 04:45:00|125.1|124.3|124.86|124.06|125.13|124.33|124.86|124.06|118
1737867000000|2025-01-26 04:50:00|124.85|124.05|124.43|123.63|124.88|124.08|124.4|123.6|75
1737867300000|2025-01-26 04:55:00|124.46|123.66|124.37|123.57|124.51|123.71|124.36|123.56|57
1737867600000|2025-01-26 05:00:00|124.39|123.59|124.01|123.21|124.44|123.64|123.94|123.14|106
1737867900000|2025-01-26 05:05:00|123.99|123.19|124.26|123.46|124.26|123.46|123.88|123.08|86
1737868200000|2025-01-26 05:10:00|124.25|123.45|124.35|123.55|124.35|123.55|124.15|123.35|78
1737868500000|2025-01-26 05:15:00|124.37|123.57|124.28|123.48|124.44|123.64|124.21|123.41|85
1737868800000|2025-01-26 05:20:00|124.27|123.47|124.18|123.38|124.36|123.56|124.16|123.36|87
1737869100000|2025-01-26 05:25:00|124.03|123.23|124.6|123.8|124.66|123.86|124.03|123.23|119
1737869400000|2025-01-26 05:30:00|124.59|123.79|124.55|123.75|124.63|123.83|124.45|123.65|89
1737869700000|2025-01-26 05:35:00|124.54|123.74|124.34|123.54|124.78|123.98|124.29|123.49|115
1737870000000|2025-01-26 05:40:00|124.35|123.55|124.32|123.52|124.38|123.58|124.18|123.38|67
1737870300000|2025-01-26 05:45:00|124.34|123.54|124.61|123.81|124.62|123.82|124.32|123.52|70
1737870600000|2025-01-26 05:50:00|124.62|123.82|124.48|123.68|124.66|123.86|124.34|123.54|39
1737870900000|2025-01-26 05:55:00|124.49|123.69|124.54|123.74|124.56|123.76|124.4|123.6|64
1737871200000|2025-01-26 06:00:00|124.55|123.75|124.21|123.41|124.55|123.75|124.18|123.38|74
1737871500000|2025-01-26 06:05:00|124.19|123.39|124.67|123.87|124.67|123.87|124.16|123.36|78
1737871800000|2025-01-26 06:10:00|124.68|123.88|124.54|123.74|124.84|124.04|124.46|123.66|52
1737872100000|2025-01-26 06:15:00|124.53|123.73|124.52|123.72|124.6|123.8|124.14|123.34|67
1737872400000|2025-01-26 06:20:00|124.47|123.67|124.44|123.64|124.55|123.75|124.35|123.55|77
1737872700000|2025-01-26 06:25:00|124.46|123.66|124.39|123.59|124.56|123.76|124.29|123.49|63
1737873000000|2025-01-26 06:30:00|124.42|123.62|124.76|123.96|124.86|124.06|124.37|123.57|95
1737873300000|2025-01-26 06:35:00|124.77|123.97|124.78|123.98|124.86|124.06|124.6|123.8|93
1737873600000|2025-01-26 06:40:00|124.77|123.97|125.05|124.25|125.08|124.28|124.76|123.96|109
1737873900000|2025-01-26 06:45:00|125.04|124.24|124.79|123.99|125.12|124.32|124.68|123.88|76
1737874200000|2025-01-26 06:50:00|124.8|124|124.78|123.98|124.8|124|124.6|123.8|78
1737874500000|2025-01-26 06:55:00|124.76|123.96|124.51|123.71|124.77|123.97|124.47|123.67|55
1737874800000|2025-01-26 07:00:00|124.5|123.7|124.54|123.74|124.54|123.74|124.39|123.59|54
1737875100000|2025-01-26 07:05:00|124.55|123.75|124.64|123.84|124.69|123.89|124.52|123.72|49
1737875400000|2025-01-26 07:10:00|124.65|123.85|124.49|123.69|124.72|123.92|124.35|123.55|89
1737875700000|2025-01-26 07:15:00|124.51|123.71|124.19|123.39|124.51|123.71|124.09|123.29|76
1737876000000|2025-01-26 07:20:00|124.18|123.38|124.04|123.24|124.18|123.38|123.95|123.15|80
1737876300000|2025-01-26 07:25:00|124.13|123.33|123.94|123.14|124.19|123.39|123.93|123.13|93
1737876600000|2025-01-26 07:30:00|123.91|123.11|124.02|123.22|124.06|123.26|123.79|122.99|100
1737876900000|2025-01-26 07:35:00|124.06|123.26|124.16|123.36|124.16|123.36|123.95|123.15|62
1737877200000|2025-01-26 07:40:00|124.17|123.37|124.13|123.33|124.26|123.46|124.09|123.29|83
1737877500000|2025-01-26 07:45:00|124.14|123.34|124|123.2|124.14|123.34|124|123.2|65
1737877800000|2025-01-26 07:50:00|123.99|123.19|124.34|123.54|124.34|123.54|123.98|123.18|53
1737878100000|2025-01-26 07:55:00|124.35|123.55|124.6|123.8|124.6|123.8|124.33|123.53|58
1737878400000|2025-01-26 08:00:00|124.65|123.85|124.72|123.92|124.85|124.05|124.57|123.77|114
1737878700000|2025-01-26 08:05:00|124.73|123.93|124.84|124.04|124.9|124.1|124.62|123.82|93
1737879000000|2025-01-26 08:10:00|124.83|124.03|124.58|123.78|124.89|124.09|124.52|123.72|79
1737879300000|2025-01-26 08:15:00|124.59|123.79|124.9|124.1|124.92|124.12|124.58|123.78|69
1737879600000|2025-01-26 08:20:00|124.86|124.06|124.74|123.94|124.95|124.15|124.72|123.92|84
1737879900000|2025-01-26 08:25:00|124.75|123.95|124.79|123.99|124.85|124.05|124.6|123.8|89
1737880200000|2025-01-26 08:30:00|124.77|123.97|124.68|123.88|124.97|124.17|124.6|123.8|87
1737880500000|2025-01-26 08:35:00|124.69|123.89|125.17|124.37|125.17|124.37|124.69|123.89|130
1737880800000|2025-01-26 08:40:00|125.27|124.47|125.08|124.28|125.43|124.63|125.06|124.26|121
1737881100000|2025-01-26 08:45:00|125.09|124.29|125.04|124.24|125.27|124.47|125|124.2|118
1737881400000|2025-01-26 08:50:00|125.07|124.27|125.46|124.66|125.46|124.66|125.02|124.22|106
1737881700000|2025-01-26 08:55:00|125.47|124.67|125.18|124.38|125.48|124.68|125.16|124.36|76
1737882000000|2025-01-26 09:00:00|125.16|124.36|124.81|124.01|125.19|124.39|124.75|123.95|112
1737882300000|2025-01-26 09:05:00|124.84|124.04|124.43|123.63|124.85|124.05|124.27|123.47|92
1737882600000|2025-01-26 09:10:00|124.45|123.65|124.59|123.79|124.72|123.92|124.45|123.65|59
1737882900000|2025-01-26 09:15:00|124.57|123.77|124.56|123.76|124.65|123.85|124.48|123.68|80
1737883200000|2025-01-26 09:20:00|124.54|123.74|123.97|123.17|124.54|123.74|123.91|123.11|69
1737883500000|2025-01-26 09:25:00|123.98|123.18|123.98|123.18|124.02|123.22|123.87|123.07|94
1737883800000|2025-01-26 09:30:00|123.97|123.17|123.32|122.52|123.99|123.19|123.21|122.41|144
1737884100000|2025-01-26 09:35:00|123.31|122.51|123.15|122.35|123.38|122.58|123.04|122.24|128
1737884400000|2025-01-26 09:40:00|123.14|122.34|123.07|122.27|123.14|122.34|122.77|121.97|180
1737884700000|2025-01-26 09:45:00|123.06|122.26|122.86|122.06|123.21|122.41|122.81|122.01|145
1737885000000|2025-01-26 09:50:00|122.85|122.05|123.09|122.29|123.13|122.33|122.7|121.9|152
1737885300000|2025-01-26 09:55:00|123.1|122.3|122.92|122.12|123.1|122.3|122.71|121.91|157
1737885600000|2025-01-26 10:00:00|122.9|122.1|123.15|122.35|123.18|122.38|122.81|122.01|142
1737885900000|2025-01-26 10:05:00|123.14|122.34|122.61|121.81|123.17|122.37|122.61|121.81|113
1737886200000|2025-01-26 10:10:00|122.6|121.8|122.49|121.69|122.61|121.81|122.24|121.44|109
1737886500000|2025-01-26 10:15:00|122.48|121.68|122.58|121.78|122.65|121.85|122.48|121.68|93
1737886800000|2025-01-26 10:20:00|122.54|121.74|122.54|121.74|122.57|121.77|122.25|121.45|129
1737887100000|2025-01-26 10:25:00|122.53|121.73|122.44|121.64|122.53|121.73|122.25|121.45|83
1737887400000|2025-01-26 10:30:00|122.4|121.6|122.15|121.35|122.4|121.6|122.08|121.28|76
1737887700000|2025-01-26 10:35:00|122.16|121.36|122.1|121.3|122.27|121.47|121.84|121.04|129
1737888000000|2025-01-26 10:40:00|122.11|121.31|122.08|121.28|122.17|121.37|121.93|121.13|161
1737888300000|2025-01-26 10:45:00|122.07|121.27|122.34|121.54|122.38|121.58|122.03|121.23|102
1737888600000|2025-01-26 10:50:00|122.32|121.52|122.6|121.8|122.62|121.82|122.28|121.48|107
1737888900000|2025-01-26 10:55:00|122.61|121.81|122.84|122.04|122.89|122.09|122.49|121.69|97
1737889200000|2025-01-26 11:00:00|122.83|122.03|122.55|121.75|122.83|122.03|122.44|121.64|137
1737889500000|2025-01-26 11:05:00|122.54|121.74|122.62|121.82|122.63|121.83|122.42|121.62|95
1737889800000|2025-01-26 11:10:00|122.61|121.81|122.52|121.72|122.78|121.98|122.47|121.67|97
1737890100000|2025-01-26 11:15:00|122.5|121.7|122.63|121.83|122.69|121.89|122.49|121.69|52
1737890400000|2025-01-26 11:20:00|122.62|121.82|122.45|121.65|122.72|121.92|122.36|121.56|112
1737890700000|2025-01-26 11:25:00|122.46|121.66|122.44|121.64|122.48|121.68|122.27|121.47|80
1737891000000|2025-01-26 11:30:00|122.45|121.65|122.49|121.69|122.62|121.82|122.33|121.53|55
1737891300000|2025-01-26 11:35:00|122.5|121.7|122.45|121.65|122.76|121.96|122.39|121.59|95
1737891600000|2025-01-26 11:40:00|122.49|121.69|122.52|121.72|122.56|121.76|122.33|121.53|84
1737891900000|2025-01-26 11:45:00|122.53|121.73|122.7|121.9|122.7|121.9|122.42|121.62|90
1737892200000|2025-01-26 11:50:00|122.71|121.91|122.82|122.02|122.85|122.05|122.54|121.74|74
1737892500000|2025-01-26 11:55:00|122.83|122.03|123.12|122.32|123.18|122.38|122.83|122.03|103
1737892800000|2025-01-26 12:00:00|123.11|122.31|123.06|122.26|123.26|122.46|122.89|122.09|117
1737893100000|2025-01-26 12:05:00|123.05|122.25|122.62|121.82|123.07|122.27|122.44|121.64|113
1737893400000|2025-01-26 12:10:00|122.63|121.83|122.17|121.37|122.71|121.91|122.16|121.36|82
1737893700000|2025-01-26 12:15:00|122.18|121.38|122.55|121.75|122.55|121.75|122.18|121.38|69
1737894000000|2025-01-26 12:20:00|122.54|121.74|122.42|121.62|122.61|121.81|122.42|121.62|58
1737894300000|2025-01-26 12:25:00|122.41|121.61|122.55|121.75|122.55|121.75|122.36|121.56|47
1737894600000|2025-01-26 12:30:00|122.56|121.76|122.37|121.57|122.58|121.78|122.35|121.55|74
1737894900000|2025-01-26 12:35:00|122.39|121.59|122.36|121.56|122.45|121.65|122.31|121.51|77
1737895200000|2025-01-26 12:40:00|122.38|121.58|122.55|121.75|122.55|121.75|122.18|121.38|79
1737895500000|2025-01-26 12:45:00|122.63|121.83|122.49|121.69|122.69|121.89|122.38|121.58|91
1737895800000|2025-01-26 12:50:00|122.48|121.68|122.63|121.83|122.67|121.87|122.37|121.57|63
1737896100000|2025-01-26 12:55:00|122.6|121.8|122.65|121.85|122.71|121.91|122.53|121.73|47
1737896400000|2025-01-26 13:00:00|122.66|121.86|122.69|121.89|122.7|121.9|122.47|121.67|93
1737896700000|2025-01-26 13:05:00|122.68|121.88|122.46|121.66|122.69|121.89|122.45|121.65|72
1737897000000|2025-01-26 13:10:00|122.45|121.65|122.6|121.8|122.74|121.94|122.38|121.58|78
1737897300000|2025-01-26 13:15:00|122.63|121.83|122.71|121.91|122.84|122.04|122.63|121.83|60
1737897600000|2025-01-26 13:20:00|122.72|121.92|122.53|121.73|122.73|121.93|122.52|121.72|66
1737897900000|2025-01-26 13:25:00|122.52|121.72|122.59|121.79|122.7|121.9|122.47|121.67|46
1737898200000|2025-01-26 13:30:00|122.57|121.77|122.31|121.51|122.57|121.77|122.29|121.49|47
1737898500000|2025-01-26 13:35:00|122.32|121.52|122.49|121.69|122.78|121.98|122.32|121.52|118
1737898800000|2025-01-26 13:40:00|122.48|121.68|122.51|121.71|122.68|121.88|122.47|121.67|47
1737899100000|2025-01-26 13:45:00|122.5|121.7|122.41|121.61|122.52|121.72|122.24|121.44|76
1737899400000|2025-01-26 13:50:00|122.4|121.6|122.25|121.45|122.43|121.63|122.23|121.43|52
1737899700000|2025-01-26 13:55:00|122.24|121.44|122.47|121.67|122.54|121.74|122.23|121.43|87
1737900000000|2025-01-26 14:00:00|122.46|121.66|122.24|121.44|122.47|121.67|122.24|121.44|87
1737900300000|2025-01-26 14:05:00|122.25|121.45|122.28|121.48|122.42|121.62|122.17|121.37|100
1737900600000|2025-01-26 14:10:00|122.26|121.46|122.07|121.27|122.27|121.47|122.06|121.26|59
1737900900000|2025-01-26 14:15:00|122.09|121.29|122.57|121.77|122.59|121.79|122.09|121.29|97
1737901200000|2025-01-26 14:20:00|122.54|121.74|122.56|121.76|122.63|121.83|122.39|121.59|89
1737901500000|2025-01-26 14:25:00|122.54|121.74|122.41|121.61|122.55|121.75|122.41|121.61|59
1737901800000|2025-01-26 14:30:00|122.4|121.6|122.7|121.9|122.79|121.99|122.4|121.6|64
1737902100000|2025-01-26 14:35:00|122.71|121.91|122.95|122.15|122.96|122.16|122.67|121.87|92
1737902400000|2025-01-26 14:40:00|122.97|122.17|123.15|122.35|123.31|122.51|122.97|122.17|105
1737902700000|2025-01-26 14:45:00|123.14|122.34|123.12|122.32|123.18|122.38|122.93|122.13|90
1737903000000|2025-01-26 14:50:00|123.09|122.29|123.19|122.39|123.19|122.39|122.93|122.13|95
1737903300000|2025-01-26 14:55:00|123.18|122.38|123.29|122.49|123.44|122.64|123.17|122.37|97
1737903600000|2025-01-26 15:00:00|123.31|122.51|123.31|122.51|123.39|122.59|123.13|122.33|95
1737903900000|2025-01-26 15:05:00|123.32|122.52|123.19|122.39|123.35|122.55|123.18|122.38|29
1737904200000|2025-01-26 15:10:00|123.18|122.38|123.13|122.33|123.25|122.45|123.12|122.32|36
1737904500000|2025-01-26 15:15:00|123.14|122.34|123.09|122.29|123.16|122.36|122.91|122.11|66
1737904800000|2025-01-26 15:20:00|123.08|122.28|123.04|122.24|123.1|122.3|122.96|122.16|51
1737905100000|2025-01-26 15:25:00|123.03|122.23|122.96|122.16|123.03|122.23|122.74|121.94|39
1737905400000|2025-01-26 15:30:00|122.97|122.17|123.18|122.38|123.22|122.42|122.96|122.16|54
1737905700000|2025-01-26 15:35:00|123.17|122.37|123.28|122.48|123.39|122.59|123.13|122.33|48
1737906000000|2025-01-26 15:40:00|123.29|122.49|123.33|122.53|123.38|122.58|123.29|122.49|48
1737906300000|2025-01-26 15:45:00|123.32|122.52|122.87|122.07|123.33|122.53|122.86|122.06|46
1737906600000|2025-01-26 15:50:00|122.85|122.05|122.93|122.13|122.99|122.19|122.79|121.99|35
1737906900000|2025-01-26 15:55:00|122.92|122.12|122.64|121.84|122.92|122.12|122.6|121.8|59
1737907200000|2025-01-26 16:00:00|122.63|121.83|122.43|121.63|122.77|121.97|122.4|121.6|72
1737907500000|2025-01-26 16:05:00|122.42|121.62|122.36|121.56|122.47|121.67|122.23|121.43|64
1737907800000|2025-01-26 16:10:00|122.37|121.57|121.95|121.15|122.38|121.58|121.93|121.13|58
1737908100000|2025-01-26 16:15:00|121.96|121.16|122.3|121.5|122.32|121.52|121.96|121.16|76
1737908400000|2025-01-26 16:20:00|122.29|121.49|122.25|121.45|122.36|121.56|122.08|121.28|61
1737908700000|2025-01-26 16:25:00|122.26|121.46|122.17|121.37|122.42|121.62|122.1|121.3|71
1737909000000|2025-01-26 16:30:00|122.15|121.35|122.36|121.56|122.36|121.56|122.12|121.32|57
1737909300000|2025-01-26 16:35:00|122.37|121.57|122.16|121.36|122.37|121.57|122.16|121.36|63
1737909600000|2025-01-26 16:40:00|122.19|121.39|122.2|121.4|122.35|121.55|122.12|121.32|44
1737909900000|2025-01-26 16:45:00|122.19|121.39|122.07|121.27|122.32|121.52|122.07|121.27|64
1737910200000|2025-01-26 16:50:00|122.05|121.25|122|121.2|122.15|121.35|121.93|121.13|63
1737910500000|2025-01-26 16:55:00|122.01|121.21|122.04|121.24|122.06|121.26|121.95|121.15|31
1737910800000|2025-01-26 17:00:00|122.05|121.25|122.05|121.25|122.07|121.27|121.96|121.16|45
1737911100000|2025-01-26 17:05:00|122.06|121.26|122.17|121.37|122.23|121.43|121.96|121.16|68
1737911400000|2025-01-26 17:10:00|122.19|121.39|122.11|121.31|122.31|121.51|122.11|121.31|55
1737911700000|2025-01-26 17:15:00|122.09|121.29|121.73|120.93|122.15|121.35|121.72|120.92|64
1737912000000|2025-01-26 17:20:00|121.74|120.94|121.78|120.98|121.86|121.06|121.71|120.91|57
1737912300000|2025-01-26 17:25:00|121.79|120.99|121.61|120.81|121.84|121.04|121.61|120.81|50
1737912600000|2025-01-26 17:30:00|121.62|120.82|121.8|121|121.86|121.06|121.55|120.75|53
1737912900000|2025-01-26 17:35:00|121.81|121.01|121.83|121.03|121.83|121.03|121.71|120.91|55
1737913200000|2025-01-26 17:40:00|121.84|121.04|121.53|120.73|121.84|121.04|121.53|120.73|40
1737913500000|2025-01-26 17:45:00|121.55|120.75|121.85|121.05|121.85|121.05|121.53|120.73|69
1737913800000|2025-01-26 17:50:00|121.86|121.06|121.76|120.96|121.97|121.17|121.76|120.96|53
1737914100000|2025-01-26 17:55:00|121.71|120.91|121.6|120.8|121.77|120.97|121.55|120.75|51
1737914400000|2025-01-26 18:00:00|121.59|120.79|121.82|121.02|121.82|121.02|121.23|120.43|115
1737914700000|2025-01-26 18:05:00|121.83|121.03|122.13|121.33|122.13|121.33|121.81|121.01|114
1737915000000|2025-01-26 18:10:00|122.12|121.32|122.22|121.42|122.29|121.49|122.1|121.3|92
1737915300000|2025-01-26 18:15:00|122.23|121.43|122.48|121.68|122.48|121.68|122.23|121.43|86
1737915600000|2025-01-26 18:20:00|122.47|121.67|122.08|121.28|122.48|121.68|122.07|121.27|74
1737915900000|2025-01-26 18:25:00|122.09|121.29|122.16|121.36|122.23|121.43|122.08|121.28|83
1737916200000|2025-01-26 18:30:00|122.17|121.37|122.28|121.48|122.3|121.5|122.03|121.23|80
1737916500000|2025-01-26 18:35:00|122.26|121.46|122.27|121.47|122.35|121.55|122.17|121.37|85
1737916800000|2025-01-26 18:40:00|122.26|121.46|122.19|121.39|122.3|121.5|122.18|121.38|43
1737917100000|2025-01-26 18:45:00|122.18|121.38|121.86|121.06|122.19|121.39|121.86|121.06|55
1737917400000|2025-01-26 18:50:00|121.88|121.08|122.09|121.29|122.09|121.29|121.88|121.08|42
1737917700000|2025-01-26 18:55:00|122.08|121.28|122.2|121.4|122.2|121.4|122.06|121.26|29
1737918000000|2025-01-26 19:00:00|122.21|121.41|122.27|121.47|122.34|121.54|122.2|121.4|37
1737918300000|2025-01-26 19:05:00|122.28|121.48|122.3|121.5|122.3|121.5|122.13|121.33|43
1737918600000|2025-01-26 19:10:00|122.26|121.46|122.11|121.31|122.26|121.46|122.04|121.24|46
1737918900000|2025-01-26 19:15:00|122.12|121.32|122.45|121.65|122.45|121.65|122.12|121.32|46
1737919200000|2025-01-26 19:20:00|122.46|121.66|122.35|121.55|122.47|121.67|122.33|121.53|50
1737919500000|2025-01-26 19:25:00|122.37|121.57|122.41|121.61|122.53|121.73|122.34|121.54|26
1737919800000|2025-01-26 19:30:00|122.42|121.62|122.28|121.48|122.42|121.62|122.26|121.46|42
1737920100000|2025-01-26 19:35:00|122.3|121.5|122.4|121.6|122.49|121.69|122.3|121.5|32
1737920400000|2025-01-26 19:40:00|122.39|121.59|122.48|121.68|122.48|121.68|122.36|121.56|19
1737920700000|2025-01-26 19:45:00|122.47|121.67|122.43|121.63|122.49|121.69|122.42|121.62|36
1737921000000|2025-01-26 19:50:00|122.44|121.64|122.39|121.59|122.46|121.66|122.35|121.55|30
1737921300000|2025-01-26 19:55:00|122.38|121.58|122.22|121.42|122.38|121.58|122.22|121.42|36
1737921600000|2025-01-26 20:00:00|122.23|121.43|122.22|121.42|122.3|121.5|122.08|121.28|66
1737921900000|2025-01-26 20:05:00|122.23|121.43|122.51|121.71|122.52|121.72|122.17|121.37|52
1737922200000|2025-01-26 20:10:00|122.53|121.73|122.62|121.82|122.68|121.88|122.53|121.73|35
1737922500000|2025-01-26 20:15:00|122.63|121.83|122.84|122.04|122.86|122.06|122.61|121.81|51
1737922800000|2025-01-26 20:20:00|122.85|122.05|122.77|121.97|122.85|122.05|122.75|121.95|20
1737923100000|2025-01-26 20:25:00|122.76|121.96|122.6|121.8|122.76|121.96|122.6|121.8|71
1737923400000|2025-01-26 20:30:00|122.59|121.79|123.29|121.29|123.32|121.92|122.58|121.29|48
1737923700000|2025-01-26 20:35:00|123.28|121.28|123.28|121.28|123.3|121.3|123.13|121.13|61
1737924000000|2025-01-26 20:40:00|123.27|121.27|123.19|121.19|123.27|121.27|123.08|121.08|58
1737924300000|2025-01-26 20:45:00|123.18|121.18|123.1|121.1|123.23|121.23|123.07|121.07|79
1737924600000|2025-01-26 20:50:00|123.11|121.11|122.95|120.95|123.14|121.14|122.92|120.92|102
1737924900000|2025-01-26 20:55:00|122.96|120.96|122.89|120.89|122.98|120.98|122.78|120.78|120
1737925200000|2025-01-26 21:00:00|122.92|120.92|122.21|120.21|122.93|120.93|122.21|120.21|212
1737925500000|2025-01-26 21:05:00|122.2|120.2|122.25|120.25|122.33|120.33|122.09|120.09|195
1737925800000|2025-01-26 21:10:00|122.24|120.24|122|120|122.25|120.25|121.92|119.92|187
1737926100000|2025-01-26 21:15:00|122.01|120.01|122.33|120.33|122.33|120.33|122.01|120.01|151
1737926400000|2025-01-26 21:20:00|122.34|120.34|122.62|120.62|122.71|120.71|122.3|120.3|157
1737926700000|2025-01-26 21:25:00|122.61|120.61|122.64|120.64|122.64|120.64|122.47|120.47|124
1737927000000|2025-01-26 21:30:00|122.65|120.65|122.47|120.47|122.73|120.73|122.41|120.41|119
1737927300000|2025-01-26 21:35:00|122.45|120.45|122.47|120.47|122.56|120.56|122.34|120.34|121
1737927600000|2025-01-26 21:40:00|122.45|120.45|122.54|120.54|122.59|120.59|122.28|120.28|143
1737927900000|2025-01-26 21:45:00|122.55|120.55|122.11|120.11|122.56|120.56|122.04|120.04|220
1737928200000|2025-01-26 21:50:00|122.12|120.12|122.06|120.06|122.25|120.25|122.05|120.05|139
1737928500000|2025-01-26 21:55:00|122.07|120.07|121.87|119.87|122.09|120.09|121.87|119.87|141
1737928800000|2025-01-26 22:00:00|121.86|119.86|120.93|120.13|121.87|120.49|120.74|119.65|227
1737929100000|2025-01-26 22:05:00|120.94|120.14|120.68|119.88|121.12|120.32|120.56|119.76|222
1737929400000|2025-01-26 22:10:00|120.69|119.89|120.76|119.96|120.76|119.96|120.54|119.74|158
1737929700000|2025-01-26 22:15:00|120.77|119.97|121.06|120.26|121.06|120.26|120.76|119.96|128
1737930000000|2025-01-26 22:20:00|121.07|120.27|120.85|120.05|121.2|120.4|120.83|120.03|102
1737930300000|2025-01-26 22:25:00|120.86|120.06|121.09|120.29|121.09|120.29|120.78|119.98|72
1737930600000|2025-01-26 22:30:00|121.1|120.3|121.13|120.33|121.24|120.44|121.1|120.3|83
1737930900000|2025-01-26 22:35:00|121.12|120.32|121.28|120.48|121.28|120.48|121.09|120.29|63
1737931200000|2025-01-26 22:40:00|121.29|120.49|121.54|120.74|121.55|120.75|121.29|120.49|25
1737931500000|2025-01-26 22:45:00|121.53|120.73|121.54|120.74|121.58|120.78|121.49|120.69|56
1737931800000|2025-01-26 22:50:00|121.55|120.75|120.64|119.84|121.55|120.75|120.64|119.84|107
1737932100000|2025-01-26 22:55:00|120.62|119.82|120.7|119.9|120.88|120.08|120.27|119.47|174
1737932400000|2025-01-26 23:00:00|120.69|119.89|120.24|119.44|120.69|119.89|120.16|119.36|191
1737932700000|2025-01-26 23:05:00|120.25|119.45|119.97|119.17|120.34|119.54|119.91|119.11|156
1737933000000|2025-01-26 23:10:00|119.96|119.16|119.72|118.92|120.18|119.38|119.58|118.78|182
1737933300000|2025-01-26 23:15:00|119.7|118.9|119.45|118.65|119.72|118.92|118.79|117.99|384
1737933600000|2025-01-26 23:20:00|119.44|118.64|118.97|118.17|119.44|118.64|118.62|117.82|319
1737933900000|2025-01-26 23:25:00|118.98|118.18|119.11|118.31|119.31|118.51|118.73|117.93|271
1737934200000|2025-01-26 23:30:00|119.09|118.29|118.61|117.81|119.09|118.29|118.47|117.67|214
1737934500000|2025-01-26 23:35:00|118.62|117.82|118.47|117.67|118.69|117.89|118.26|117.46|240
1737934800000|2025-01-26 23:40:00|118.48|117.68|118.4|117.6|118.69|117.89|118.18|117.38|155
1737935100000|2025-01-26 23:45:00|118.39|117.59|118.27|117.47|118.42|117.62|117.99|117.19|165
1737935400000|2025-01-26 23:50:00|118.26|117.46|117.85|117.05|118.26|117.46|117.47|116.67|178
1737935700000|2025-01-26 23:55:00|117.83|117.03|117.5|116.7|117.83|117.03|117.31|116.51|174
1737936000000|2025-01-27 00:00:00|117.47|116.67|117.14|116.34|117.5|116.7|115.82|115.02|290
1737936300000|2025-01-27 00:05:00|117.15|116.35|118.08|117.28|118.25|117.45|117.05|116.25|259
1737936600000|2025-01-27 00:10:00|118.19|117.39|117.61|116.81|118.29|117.49|117.54|116.74|221
1737936900000|2025-01-27 00:15:00|117.6|116.8|117.16|116.36|117.78|116.98|117.15|116.35|299
1737937200000|2025-01-27 00:20:00|117.17|116.37|116.54|115.74|117.27|116.47|116.47|115.67|240
1737937500000|2025-01-27 00:25:00|116.55|115.75|117.02|116.22|117.2|116.4|116.51|115.71|234
1737937800000|2025-01-27 00:30:00|117.01|116.21|116.78|115.98|117.05|116.25|116.09|115.29|320
1737938100000|2025-01-27 00:35:00|116.77|115.97|116.78|115.98|117.01|116.21|116.45|115.65|365
1737938400000|2025-01-27 00:40:00|116.63|115.83|116.76|115.96|117.17|116.37|116.6|115.8|216
1737938700000|2025-01-27 00:45:00|116.72|115.92|116.74|115.94|117.19|116.39|116.72|115.92|282
1737939000000|2025-01-27 00:50:00|116.75|115.95|116.58|115.78|116.83|116.03|116.2|115.4|266
1737939300000|2025-01-27 00:55:00|116.59|115.79|116.41|115.61|116.62|115.82|116.31|115.51|153
1737939600000|2025-01-27 01:00:00|116.42|115.62|116.03|115.23|116.62|115.82|115.96|115.16|230
1737939900000|2025-01-27 01:05:00|116.02|115.22|116.61|115.81|116.83|116.03|115.69|114.89|293
1737940200000|2025-01-27 01:10:00|116.6|115.8|115.6|114.8|116.69|115.89|115.44|114.64|285
1737940500000|2025-01-27 01:15:00|115.59|114.79|115.84|115.04|116.44|115.64|115.54|114.74|260
1737940800000|2025-01-27 01:20:00|115.85|115.05|116.71|115.91|116.71|115.91|115.82|115.02|174
1737941100000|2025-01-27 01:25:00|116.87|116.07|116.18|115.38|116.87|116.07|116.17|115.37|120
1737941400000|2025-01-27 01:30:00|116.17|115.37|116.08|115.28|116.26|115.46|116.02|115.22|147
1737941700000|2025-01-27 01:35:00|116.1|115.3|116.58|115.78|116.58|115.78|116.08|115.28|135
1737942000000|2025-01-27 01:40:00|116.6|115.8|115.45|114.65|116.69|115.89|115.39|114.59|146
1737942300000|2025-01-27 01:45:00|115.44|114.64|115.77|114.97|115.9|115.1|115.41|114.61|189
1737942600000|2025-01-27 01:50:00|115.78|114.98|115.43|114.63|115.92|115.12|115.39|114.59|128
1737942900000|2025-01-27 01:55:00|115.41|114.61|115.2|114.4|115.49|114.69|115.01|114.21|134
1737943200000|2025-01-27 02:00:00|115.18|114.38|114.81|114.01|115.19|114.39|114.02|113.22|318
1737943500000|2025-01-27 02:05:00|114.84|114.04|114.84|114.04|115.22|114.42|114.59|113.79|249
1737943800000|2025-01-27 02:10:00|114.83|114.03|114.96|114.16|115.03|114.23|114.46|113.66|151
1737944100000|2025-01-27 02:15:00|114.86|114.06|114.31|113.51|115.14|114.34|114.29|113.49|164
1737944400000|2025-01-27 02:20:00|114.32|113.52|114.79|113.99|114.97|114.17|114.32|113.52|139
1737944700000|2025-01-27 02:25:00|114.77|113.97|114.3|113.5|114.81|114.01|114.26|113.46|135
1737945000000|2025-01-27 02:30:00|114.29|113.49|113.99|113.19|114.45|113.65|113.66|112.86|201
1737945300000|2025-01-27 02:35:00|114|113.2|114.05|113.25|114.32|113.52|113.96|113.16|200
1737945600000|2025-01-27 02:40:00|114.06|113.26|114.23|113.43|114.5|113.7|114.02|113.22|174
1737945900000|2025-01-27 02:45:00|114.22|113.42|113.84|113.04|114.23|113.43|113.7|112.9|156
1737946200000|2025-01-27 02:50:00|113.85|113.05|113.97|113.17|114.08|113.28|113.63|112.83|153
1737946500000|2025-01-27 02:55:00|113.98|113.18|113.84|113.04|113.98|113.18|113.69|112.89|106
1737946800000|2025-01-27 03:00:00|113.88|113.08|114.19|113.39|114.19|113.39|113.6|112.8|206
1737947100000|2025-01-27 03:05:00|114.2|113.4|114.44|113.64|114.46|113.66|114.07|113.27|132
1737947400000|2025-01-27 03:10:00|114.41|113.61|114.94|114.14|114.94|114.14|114.36|113.56|78
1737947700000|2025-01-27 03:15:00|114.96|114.16|115.28|114.48|115.3|114.5|114.9|114.1|90
1737948000000|2025-01-27 03:20:00|115.29|114.49|115.64|114.84|115.82|115.02|115.28|114.48|120
1737948300000|2025-01-27 03:25:00|115.66|114.86|115.4|114.6|115.69|114.89|115.32|114.52|99
1737948600000|2025-01-27 03:30:00|115.37|114.57|115.11|114.31|115.37|114.57|115.07|114.27|167
1737948900000|2025-01-27 03:35:00|115.1|114.3|115.39|114.59|115.39|114.59|115.06|114.26|111
1737949200000|2025-01-27 03:40:00|115.37|114.57|115.12|114.32|115.37|114.57|114.97|114.17|100
1737949500000|2025-01-27 03:45:00|115.15|114.35|114.72|113.92|115.15|114.35|114.71|113.91|104
1737949800000|2025-01-27 03:50:00|114.74|113.94|114.75|113.95|114.88|114.08|114.55|113.75|122
1737950100000|2025-01-27 03:55:00|114.76|113.96|115.26|114.46|115.27|114.47|114.74|113.94|74
1737950400000|2025-01-27 04:00:00|115.23|114.43|115.01|114.21|115.25|114.45|114.97|114.17|132
1737950700000|2025-01-27 04:05:00|114.99|114.19|114.89|114.09|115.04|114.24|114.77|113.97|81
1737951000000|2025-01-27 04:10:00|114.9|114.1|114.51|113.71|114.93|114.13|114.48|113.68|120
1737951300000|2025-01-27 04:15:00|114.5|113.7|114.37|113.57|114.85|114.05|114.29|113.49|135
1737951600000|2025-01-27 04:20:00|114.39|113.59|114.72|113.92|114.88|114.08|114.19|113.39|149
1737951900000|2025-01-27 04:25:00|114.73|113.93|114.65|113.85|114.82|114.02|114.45|113.65|101
1737952200000|2025-01-27 04:30:00|114.63|113.83|114.85|114.05|114.85|114.05|114.36|113.56|131
1737952500000|2025-01-27 04:35:00|114.88|114.08|115.1|114.3|115.12|114.32|114.83|114.03|156
1737952800000|2025-01-27 04:40:00|115.07|114.27|115.25|114.45|115.25|114.45|114.82|114.02|148
1737953100000|2025-01-27 04:45:00|115.23|114.43|114.94|114.14|115.23|114.43|114.9|114.1|119
1737953400000|2025-01-27 04:50:00|114.93|114.13|114.39|113.59|114.94|114.14|114.15|113.35|168
1737953700000|2025-01-27 04:55:00|114.42|113.62|114.09|113.29|114.54|113.74|114.09|113.29|139
1737954000000|2025-01-27 05:00:00|114.08|113.28|114.26|113.46|114.52|113.72|114.05|113.25|124
1737954300000|2025-01-27 05:05:00|114.29|113.49|114.26|113.46|114.57|113.77|114.13|113.33|98
1737954600000|2025-01-27 05:10:00|114.25|113.45|113.67|112.87|114.29|113.49|113.62|112.82|123
1737954900000|2025-01-27 05:15:00|113.68|112.88|114.4|113.6|114.45|113.65|113.66|112.86|138
1737955200000|2025-01-27 05:20:00|114.41|113.61|113.78|112.98|114.46|113.66|113.7|112.9|145
1737955500000|2025-01-27 05:25:00|113.74|112.94|113.81|113.01|113.94|113.14|113.61|112.81|146
1737955800000|2025-01-27 05:30:00|113.79|112.99|113.4|112.6|113.79|112.99|113.38|112.58|136
1737956100000|2025-01-27 05:35:00|113.16|112.36|112.81|112.01|113.52|112.72|112.74|111.94|178
1737956400000|2025-01-27 05:40:00|112.82|112.02|113.06|112.26|113.13|112.33|112.19|111.39|235
1737956700000|2025-01-27 05:45:00|113.09|112.29|112.73|111.93|113.22|112.42|112.73|111.93|202
1737957000000|2025-01-27 05:50:00|112.72|111.92|112.81|112.01|112.81|112.01|112.39|111.59|217
1737957300000|2025-01-27 05:55:00|112.79|111.99|113.35|112.55|113.46|112.66|112.71|111.91|195
1737957600000|2025-01-27 06:00:00|113.36|112.56|113.45|112.65|113.54|112.74|112.93|112.13|182
1737957900000|2025-01-27 06:05:00|113.46|112.66|114|113.2|114|113.2|113.45|112.65|108
1737958200000|2025-01-27 06:10:00|113.99|113.19|113.31|112.51|113.99|113.19|113.29|112.49|138
1737958500000|2025-01-27 06:15:00|113.32|112.52|112.88|112.08|113.34|112.54|112.66|111.86|204
1737958800000|2025-01-27 06:20:00|112.9|112.1|112.98|112.18|113.05|112.25|112.71|111.91|161
1737959100000|2025-01-27 06:25:00|112.96|112.16|112.82|112.02|113.11|112.31|112.82|112.02|128
1737959400000|2025-01-27 06:30:00|112.81|112.01|112.32|111.52|112.81|112.01|112.27|111.47|142
1737959700000|2025-01-27 06:35:00|112.34|111.54|111.83|111.03|112.35|111.55|111.7|110.9|210
1737960000000|2025-01-27 06:40:00|111.82|111.02|111.1|110.3|111.89|111.09|111.01|110.21|307
1737960300000|2025-01-27 06:45:00|111.18|110.38|111.29|110.49|112|111.2|110.86|110.06|349
1737960600000|2025-01-27 06:50:00|111.28|110.48|111.71|110.91|111.97|111.17|111.25|110.45|272
1737960900000|2025-01-27 06:55:00|111.69|110.89|111.27|110.47|111.72|110.92|111.26|110.46|204
1737961200000|2025-01-27 07:00:00|111.25|110.45|111.54|110.74|111.77|110.97|111.25|110.45|210
1737961500000|2025-01-27 07:05:00|111.57|110.77|111.28|110.48|111.85|111.05|111.2|110.4|218
1737961800000|2025-01-27 07:10:00|111.33|110.53|110.98|110.18|111.52|110.72|110.95|110.15|209
1737962100000|2025-01-27 07:15:00|110.99|110.19|109.84|109.04|111.17|110.37|109.79|108.99|266
1737962400000|2025-01-27 07:20:00|109.82|109.02|109.67|108.87|110.07|109.27|108.78|107.98|518
1737962700000|2025-01-27 07:25:00|109.68|108.88|107.04|106.24|109.99|109.19|106.86|106.06|451
1737963000000|2025-01-27 07:30:00|107.05|106.25|109.09|108.29|109.22|108.42|107.05|106.25|718
1737963300000|2025-01-27 07:35:00|109.1|108.3|109.71|108.91|109.78|108.98|108.84|108.04|423
1737963600000|2025-01-27 07:40:00|109.7|108.9|110.58|109.78|110.73|109.93|109.67|108.87|346
1737963900000|2025-01-27 07:45:00|110.6|109.8|110.3|109.5|110.61|109.81|109.92|109.12|326
1737964200000|2025-01-27 07:50:00|110.26|109.46|110.28|109.48|110.58|109.78|110.07|109.27|320
1737964500000|2025-01-27 07:55:00|110.25|109.45|110.08|109.28|110.58|109.78|109.88|109.08|262
1737964800000|2025-01-27 08:00:00|110.07|109.27|108.89|108.09|110.16|109.36|108.7|107.9|338
1737965100000|2025-01-27 08:05:00|108.87|108.07|108.86|108.06|109.45|108.65|108.77|107.97|341
1737965400000|2025-01-27 08:10:00|108.87|108.07|109.27|108.47|109.53|108.73|108.72|107.92|356
1737965700000|2025-01-27 08:15:00|109.26|108.46|109.05|108.25|109.27|108.47|108.42|107.62|363
1737966000000|2025-01-27 08:20:00|109.04|108.24|109.31|108.51|109.47|108.67|108.99|108.19|341
1737966300000|2025-01-27 08:25:00|109.33|108.53|109.06|108.26|109.5|108.7|109.05|108.25|239
1737966600000|2025-01-27 08:30:00|109.05|108.25|108.06|107.26|109.05|108.25|108.06|107.26|205
1737966900000|2025-01-27 08:35:00|108.05|107.25|107.74|106.94|108.19|107.39|107.69|106.89|182
1737967200000|2025-01-27 08:40:00|107.76|106.96|107.31|106.51|107.8|107|107.31|106.51|206
1737967500000|2025-01-27 08:45:00|107.32|106.52|108.05|107.25|108.13|107.33|107.31|106.51|293
1737967800000|2025-01-27 08:50:00|108.06|107.26|108.77|107.97|108.77|107.97|108.06|107.26|224
1737968100000|2025-01-27 08:55:00|108.78|107.98|109.07|108.27|109.09|108.29|108.78|107.98|176
1737968400000|2025-01-27 09:00:00|109.09|108.29|109.33|108.53|109.33|108.53|108.68|107.88|317
1737968700000|2025-01-27 09:05:00|109.34|108.54|109.82|109.02|109.85|109.05|109.34|108.54|191
1737969000000|2025-01-27 09:10:00|109.84|109.04|109.58|108.78|109.84|109.04|109.48|108.68|177
1737969300000|2025-01-27 09:15:00|109.57|108.77|109.23|108.43|109.65|108.85|109.21|108.41|345
1737969600000|2025-01-27 09:20:00|109.22|108.42|108.61|107.81|109.29|108.49|108.58|107.78|243
1737969900000|2025-01-27 09:25:00|108.6|107.8|108.16|107.36|108.69|107.89|108.16|107.36|158
1737970200000|2025-01-27 09:30:00|108.15|107.35|108.89|108.09|108.92|108.12|108.15|107.35|258
1737970500000|2025-01-27 09:35:00|108.88|108.08|109.1|108.3|109.13|108.33|108.63|107.83|329
1737970800000|2025-01-27 09:40:00|109.09|108.29|108.77|107.97|109.17|108.37|108.68|107.88|208
1737971100000|2025-01-27 09:45:00|108.76|107.96|109.12|108.32|109.17|108.37|108.65|107.85|188
1737971400000|2025-01-27 09:50:00|109.11|108.31|109.58|108.78|109.58|108.78|108.92|108.12|207
1737971700000|2025-01-27 09:55:00|109.57|108.77|109.48|108.68|109.57|108.77|109.28|108.48|130
1737972000000|2025-01-27 10:00:00|109.49|108.69|108.98|108.18|109.49|108.69|108.89|108.09|230
1737972300000|2025-01-27 10:05:00|109.01|108.21|109.25|108.45|109.41|108.61|108.99|108.19|216
1737972600000|2025-01-27 10:10:00|109.26|108.46|108.97|108.17|109.29|108.49|108.79|107.99|155
1737972900000|2025-01-27 10:15:00|108.95|108.15|108.55|107.75|109.02|108.22|108.51|107.71|196
1737973200000|2025-01-27 10:20:00|108.56|107.76|108.61|107.81|108.97|108.17|108.56|107.76|210
1737973500000|2025-01-27 10:25:00|108.62|107.82|108.42|107.62|108.7|107.9|108.42|107.62|149
1737973800000|2025-01-27 10:30:00|108.38|107.58|107.9|107.1|108.45|107.65|107.85|107.05|199
1737974100000|2025-01-27 10:35:00|107.96|107.16|107.42|106.62|107.96|107.16|107.42|106.62|224
1737974400000|2025-01-27 10:40:00|107.43|106.63|107.16|106.36|107.46|106.66|106.77|105.97|186
1737974700000|2025-01-27 10:45:00|107.15|106.35|107.21|106.41|107.68|106.88|106.98|106.18|168
1737975000000|2025-01-27 10:50:00|107.23|106.43|107.15|106.35|107.29|106.49|106.63|105.83|247
1737975300000|2025-01-27 10:55:00|107.16|106.36|106.9|106.1|107.41|106.61|106.83|106.03|339
1737975600000|2025-01-27 11:00:00|106.89|106.09|107.63|106.83|107.63|106.83|106.89|106.09|342
1737975900000|2025-01-27 11:05:00|107.64|106.84|107.31|106.51|107.64|106.84|107.1|106.3|230
1737976200000|2025-01-27 11:10:00|107.32|106.52|107.29|106.49|107.48|106.68|106.91|106.11|250
1737976500000|2025-01-27 11:15:00|107.3|106.5|108|107.2|108.1|107.3|107.14|106.34|286
1737976800000|2025-01-27 11:20:00|107.99|107.19|108.43|107.63|108.44|107.64|107.99|107.19|184
1737977100000|2025-01-27 11:25:00|108.44|107.64|108.41|107.61|108.54|107.74|108.21|107.41|187
1737977400000|2025-01-27 11:30:00|108.39|107.59|108.71|107.91|108.71|107.91|108.15|107.35|240
1737977700000|2025-01-27 11:35:00|108.72|107.92|108.13|107.33|108.72|107.92|108.12|107.32|214
1737978000000|2025-01-27 11:40:00|108.12|107.32|107.9|107.1|108.14|107.34|107.83|107.03|116
1737978300000|2025-01-27 11:45:00|107.92|107.12|107.86|107.06|107.99|107.19|107.64|106.84|182
1737978600000|2025-01-27 11:50:00|107.85|107.05|107.59|106.79|107.87|107.07|107.56|106.76|163
1737978900000|2025-01-27 11:55:00|107.58|106.78|107.26|106.46|107.77|106.97|107.26|106.46|112
1737979200000|2025-01-27 12:00:00|107.28|106.48|107.35|106.55|107.5|106.7|107.06|106.26|192
1737979500000|2025-01-27 12:05:00|107.37|106.57|107.98|107.18|108.21|107.41|107.36|106.56|149
1737979800000|2025-01-27 12:10:00|107.93|107.13|107.71|106.91|108.1|107.3|107.69|106.89|111
1737980100000|2025-01-27 12:15:00|107.67|106.87|107.45|106.65|107.92|107.12|107.39|106.59|136
1737980400000|2025-01-27 12:20:00|107.42|106.62|107.64|106.84|107.79|106.99|107.41|106.61|158
1737980700000|2025-01-27 12:25:00|107.66|106.86|107.59|106.79|107.79|106.99|107.39|106.59|172
1737981000000|2025-01-27 12:30:00|107.58|106.78|107.8|107|107.88|107.08|107.43|106.63|153
1737981300000|2025-01-27 12:35:00|107.78|106.98|108.31|107.51|108.35|107.55|107.78|106.98|174
1737981600000|2025-01-27 12:40:00|108.32|107.52|108.87|108.07|108.87|108.07|108.19|107.39|166
1737981900000|2025-01-27 12:45:00|108.92|108.12|109.53|108.73|109.58|108.78|108.74|107.94|223
1737982200000|2025-01-27 12:50:00|109.52|108.72|110.52|109.72|110.52|109.72|109.32|108.52|234
1737982500000|2025-01-27 12:55:00|110.53|109.73|110.43|109.63|111.2|110.4|110.35|109.55|383
1737982800000|2025-01-27 13:00:00|110.48|109.68|110.83|110.03|110.98|110.18|110.03|109.23|434
1737983100000|2025-01-27 13:05:00|110.82|110.02|111.97|111.17|111.99|111.19|110.81|110.01|355
1737983400000|2025-01-27 13:10:00|111.98|111.18|112.58|111.78|112.6|111.8|111.97|111.17|372
1737983700000|2025-01-27 13:15:00|112.57|111.77|111.67|110.87|112.57|111.77|111.66|110.86|341
1737984000000|2025-01-27 13:20:00|111.68|110.88|111.68|110.88|112.25|111.45|111.47|110.67|297
1737984300000|2025-01-27 13:25:00|111.72|110.92|111.36|110.56|111.88|111.08|111.26|110.46|337
1737984600000|2025-01-27 13:30:00|111.38|110.58|112.58|111.78|112.61|111.81|111.31|110.51|280
1737984900000|2025-01-27 13:35:00|112.56|111.76|112.09|111.29|112.56|111.76|111.98|111.18|280
1737985200000|2025-01-27 13:40:00|112.08|111.28|111.72|110.92|112.12|111.32|111.49|110.69|226
1737985500000|2025-01-27 13:45:00|111.76|110.96|111.13|110.33|111.87|111.07|111.01|110.21|279
1737985800000|2025-01-27 13:50:00|111.15|110.35|110.79|109.99|111.51|110.71|110.57|109.77|292
1737986100000|2025-01-27 13:55:00|110.78|109.98|110.52|109.72|111.04|110.24|110.52|109.72|204
1737986400000|2025-01-27 14:00:00|110.54|109.74|110.8|110|110.99|110.19|110.39|109.59|177
1737986700000|2025-01-27 14:05:00|110.81|110.01|110.88|110.08|110.88|110.08|110.53|109.73|222
1737987000000|2025-01-27 14:10:00|110.87|110.07|110.51|109.71|110.94|110.14|110.45|109.65|291
1737987300000|2025-01-27 14:15:00|110.53|109.73|110.93|110.13|110.93|110.13|110.36|109.56|290
1737987600000|2025-01-27 14:20:00|110.95|110.15|110.83|110.03|111.28|110.48|110.76|109.96|242
1737987900000|2025-01-27 14:25:00|110.84|110.04|110.78|109.98|111.02|110.22|110.65|109.85|172
1737988200000|2025-01-27 14:30:00|110.77|109.97|111.34|110.54|111.91|111.11|110.29|109.49|549
1737988500000|2025-01-27 14:35:00|111.35|110.55|111.85|111.05|111.86|111.06|111.05|110.25|491
1737988800000|2025-01-27 14:40:00|111.83|111.03|112.27|111.47|112.38|111.58|111.62|110.82|342
1737989100000|2025-01-27 14:45:00|112.24|111.44|113.41|112.61|113.43|112.63|112.02|111.22|311
1737989400000|2025-01-27 14:50:00|113.42|112.62|113.4|112.6|113.47|112.67|112.8|112|282
1737989700000|2025-01-27 14:55:00|113.39|112.59|113.63|112.83|113.99|113.19|113.37|112.57|289
1737990000000|2025-01-27 15:00:00|113.6|112.8|113.34|112.54|113.7|112.9|113.07|112.27|425
1737990300000|2025-01-27 15:05:00|113.35|112.55|113.37|112.57|113.99|113.19|113.03|112.23|317
1737990600000|2025-01-27 15:10:00|113.36|112.56|113.13|112.33|113.68|112.88|113.12|112.32|258
1737990900000|2025-01-27 15:15:00|113.11|112.31|112.21|111.41|113.33|112.53|112.11|111.31|317
1737991200000|2025-01-27 15:20:00|112.2|111.4|112.78|111.98|112.82|112.02|112.1|111.3|239
1737991500000|2025-01-27 15:25:00|112.77|111.97|113.6|112.8|113.64|112.84|112.51|111.71|244
1737991800000|2025-01-27 15:30:00|113.59|112.79|113.3|112.5|113.7|112.9|113.08|112.28|354
1737992100000|2025-01-27 15:35:00|113.32|112.52|113.32|112.52|113.63|112.83|113.22|112.42|300
1737992400000|2025-01-27 15:40:00|113.31|112.51|112.94|112.14|113.53|112.73|112.91|112.11|308
1737992700000|2025-01-27 15:45:00|112.93|112.13|113|112.2|113.28|112.48|112.85|112.05|257
1737993000000|2025-01-27 15:50:00|113.02|112.22|113.07|112.27|113.18|112.38|112.73|111.93|212
1737993300000|2025-01-27 15:55:00|113.05|112.25|112.66|111.86|113.12|112.32|112.61|111.81|166
1737993600000|2025-01-27 16:00:00|112.67|111.87|112.83|112.03|112.92|112.12|112.3|111.5|264
1737993900000|2025-01-27 16:05:00|112.87|112.07|112.56|111.76|112.98|112.18|112.49|111.69|272
1737994200000|2025-01-27 16:10:00|112.57|111.77|112.96|112.16|113.06|112.26|112.57|111.77|256
1737994500000|2025-01-27 16:15:00|112.94|112.14|113|112.2|113.38|112.58|112.94|112.14|211
1737994800000|2025-01-27 16:20:00|113.01|112.21|113.26|112.46|113.64|112.84|112.7|111.9|296
1737995100000|2025-01-27 16:25:00|113.25|112.45|113.25|112.45|113.52|112.72|113.04|112.24|304
1737995400000|2025-01-27 16:30:00|113.24|112.44|112.07|111.27|113.24|112.44|112.07|111.27|297
1737995700000|2025-01-27 16:35:00|112.08|111.28|111.15|110.35|112.37|111.57|111.05|110.25|363
1737996000000|2025-01-27 16:40:00|111.14|110.34|111.59|110.79|111.73|110.93|111.12|110.32|336
1737996300000|2025-01-27 16:45:00|111.58|110.78|111.84|111.04|112.28|111.48|111.15|110.35|225
1737996600000|2025-01-27 16:50:00|111.85|111.05|111.07|110.27|111.92|111.12|111.06|110.26|202
1737996900000|2025-01-27 16:55:00|111.09|110.29|111.41|110.61|111.44|110.64|111.09|110.29|177
1737997200000|2025-01-27 17:00:00|111.4|110.6|111.84|111.04|112.09|111.29|111.38|110.58|219
1737997500000|2025-01-27 17:05:00|111.85|111.05|110.86|110.06|112.01|111.21|110.58|109.78|195
1737997800000|2025-01-27 17:10:00|110.87|110.07|111.46|110.66|111.57|110.77|110.83|110.03|186
1737998100000|2025-01-27 17:15:00|111.45|110.65|111.45|110.65|111.59|110.79|111.24|110.44|164
1737998400000|2025-01-27 17:20:00|111.44|110.64|111.13|110.33|111.45|110.65|110.63|109.83|228
1737998700000|2025-01-27 17:25:00|111.1|110.3|111.61|110.81|111.68|110.88|110.96|110.16|189
1737999000000|2025-01-27 17:30:00|111.6|110.8|111.92|111.12|111.93|111.13|111.12|110.32|167
1737999300000|2025-01-27 17:35:00|111.91|111.11|111.74|110.94|112.04|111.24|111.58|110.78|165
1737999600000|2025-01-27 17:40:00|111.73|110.93|111.56|110.76|111.74|110.94|111.3|110.5|154
1737999900000|2025-01-27 17:45:00|111.57|110.77|111.51|110.71|111.87|111.07|111.51|110.71|168
1738000200000|2025-01-27 17:50:00|111.49|110.69|111.28|110.48|111.49|110.69|110.67|109.87|203
1738000500000|2025-01-27 17:55:00|111.26|110.46|111.11|110.31|111.28|110.48|110.78|109.98|174
1738000800000|2025-01-27 18:00:00|111.12|110.32|111.16|110.36|111.2|110.4|110.74|109.94|180
1738001100000|2025-01-27 18:05:00|111.15|110.35|110.99|110.19|111.35|110.55|110.72|109.92|173
1738001400000|2025-01-27 18:10:00|110.98|110.18|111.07|110.27|111.25|110.45|110.8|110|142
1738001700000|2025-01-27 18:15:00|111.09|110.29|110.95|110.15|111.47|110.67|110.92|110.12|162
1738002000000|2025-01-27 18:20:00|110.96|110.16|110.87|110.07|111.2|110.4|110.8|110|166
1738002300000|2025-01-27 18:25:00|110.88|110.08|110.37|109.57|111.03|110.23|110.34|109.54|172
1738002600000|2025-01-27 18:30:00|110.39|109.59|110.72|109.92|110.84|110.04|110.36|109.56|186
1738002900000|2025-01-27 18:35:00|110.73|109.93|110.2|109.4|110.82|110.02|110.07|109.27|153
1738003200000|2025-01-27 18:40:00|110.19|109.39|109.99|109.19|110.4|109.6|109.81|109.01|151
1738003500000|2025-01-27 18:45:00|109.97|109.17|110|109.2|110.45|109.65|109.78|108.98|169
1738003800000|2025-01-27 18:50:00|109.97|109.17|109.99|109.19|110.03|109.23|109.56|108.76|174
1738004100000|2025-01-27 18:55:00|110.01|109.21|110.06|109.26|110.26|109.46|109.83|109.03|137
1738004400000|2025-01-27 19:00:00|110.13|109.33|110.71|109.91|110.9|110.1|110.13|109.33|169
1738004700000|2025-01-27 19:05:00|110.73|109.93|110.48|109.68|110.79|109.99|110.42|109.62|155
1738005000000|2025-01-27 19:10:00|110.5|109.7|110.54|109.74|110.82|110.02|110.41|109.61|150
1738005300000|2025-01-27 19:15:00|110.58|109.78|110.78|109.98|110.81|110.01|110.5|109.7|153
1738005600000|2025-01-27 19:20:00|110.77|109.97|111.4|110.6|111.41|110.61|110.75|109.95|110
1738005900000|2025-01-27 19:25:00|111.41|110.61|111.58|110.78|111.7|110.9|111.35|110.55|117
1738006200000|2025-01-27 19:30:00|111.52|110.72|111.57|110.77|111.67|110.87|111.26|110.46|129
1738006500000|2025-01-27 19:35:00|111.59|110.79|111.33|110.53|111.65|110.85|111.25|110.45|133
1738006800000|2025-01-27 19:40:00|111.29|110.49|111.17|110.37|111.33|110.53|111.07|110.27|96
1738007100000|2025-01-27 19:45:00|111.18|110.38|110.79|109.99|111.18|110.38|110.75|109.95|94
1738007400000|2025-01-27 19:50:00|110.82|110.02|110.83|110.03|110.87|110.07|110.58|109.78|112
1738007700000|2025-01-27 19:55:00|110.8|110|110.9|110.1|110.9|110.1|110.5|109.7|108
1738008000000|2025-01-27 20:00:00|110.92|110.12|111.1|110.3|111.24|110.44|110.92|110.12|116
1738008300000|2025-01-27 20:05:00|111.08|110.28|111.26|110.46|111.26|110.46|110.75|109.95|115
1738008600000|2025-01-27 20:10:00|111.24|110.44|111.06|110.26|111.37|110.57|111.05|110.25|93
1738008900000|2025-01-27 20:15:00|111.05|110.25|111.37|110.57|111.37|110.57|110.78|109.98|116
1738009200000|2025-01-27 20:20:00|111.39|110.59|112.25|111.45|112.25|111.45|111.39|110.59|108
1738009500000|2025-01-27 20:25:00|112.28|111.48|112.42|111.62|112.7|111.9|112.16|111.36|179
1738009800000|2025-01-27 20:30:00|112.51|111.71|112.84|112.04|112.89|112.09|112.3|111.5|176
1738010100000|2025-01-27 20:35:00|112.89|112.09|113.35|112.55|113.44|112.64|112.77|111.97|186
1738010400000|2025-01-27 20:40:00|113.36|112.56|113.46|112.66|113.54|112.74|113.11|112.31|189
1738010700000|2025-01-27 20:45:00|113.47|112.67|113.81|113.01|114.18|113.38|113.42|112.62|245
1738011000000|2025-01-27 20:50:00|113.8|113|114.1|113.3|114.2|113.4|113.76|112.96|265
1738011300000|2025-01-27 20:55:00|114.12|113.32|114.09|113.29|114.34|113.54|113.99|113.19|216
1738011600000|2025-01-27 21:00:00|114.08|113.28|114.63|113.83|114.71|113.91|114.06|113.26|177
1738011900000|2025-01-27 21:05:00|114.6|113.8|115.2|114.4|115.21|114.41|114.47|113.67|186
1738012200000|2025-01-27 21:10:00|115.22|114.42|115.42|114.62|115.49|114.69|115.03|114.23|202
1738012500000|2025-01-27 21:15:00|115.44|114.64|115.89|115.09|115.89|115.09|115.21|114.41|207
1738012800000|2025-01-27 21:20:00|116.01|115.21|115.34|114.54|116.05|115.25|115.21|114.41|194
1738013100000|2025-01-27 21:25:00|115.21|114.41|115.33|114.53|115.63|114.83|115.21|114.41|107
1738013400000|2025-01-27 21:30:00|115.31|114.51|114.88|114.08|115.61|114.81|114.87|114.07|123
1738013700000|2025-01-27 21:35:00|114.92|114.12|114.43|113.63|115.01|114.21|114.43|113.63|116
1738014000000|2025-01-27 21:40:00|114.44|113.64|114.19|113.39|114.46|113.66|114.03|113.23|95
1738014300000|2025-01-27 21:45:00|114.22|113.42|114.74|113.94|114.91|114.11|114.22|113.42|135
1738014600000|2025-01-27 21:50:00|114.72|113.92|114.53|113.73|114.72|113.92|114.33|113.53|94
1738014900000|2025-01-27 21:55:00|114.54|113.74|114.53|113.73|114.7|113.9|114.52|113.72|91
1738015200000|2025-01-27 22:00:00|114.56|113.76|114.99|114.19|115.11|114.31|114.54|113.74|327
1738015500000|2025-01-27 22:05:00|115|114.2|115.28|114.48|115.28|114.48|114.92|114.12|232
1738015800000|2025-01-27 22:10:00|115.27|114.47|114.93|114.13|115.33|114.53|114.73|113.93|242
1738016100000|2025-01-27 22:15:00|114.94|114.14|115.05|114.25|115.17|114.37|114.73|113.93|256
1738016400000|2025-01-27 22:20:00|115.04|114.24|114.44|113.64|115.09|114.29|114.36|113.56|197
1738016700000|2025-01-27 22:25:00|114.43|113.63|114.83|114.03|114.95|114.15|114.42|113.62|114
1738017000000|2025-01-27 22:30:00|114.82|114.02|115.18|114.38|115.19|114.39|114.8|114|213
1738017300000|2025-01-27 22:35:00|115.19|114.39|115.05|114.25|115.27|114.47|115.05|114.25|181
1738017600000|2025-01-27 22:40:00|115.06|114.26|115.3|114.5|115.3|114.5|115.04|114.24|154
1738017900000|2025-01-27 22:45:00|115.29|114.49|115.72|114.92|115.73|114.93|115.27|114.47|180
1738018200000|2025-01-27 22:50:00|115.71|114.91|115.63|114.83|115.8|115|115.63|114.83|152
1738018500000|2025-01-27 22:55:00|115.61|114.81|115.32|114.52|115.78|114.98|115.32|114.52|134
1738018800000|2025-01-27 23:00:00|115.34|114.54|115.44|114.64|115.7|114.9|115.19|114.39|102
1738019100000|2025-01-27 23:05:00|115.41|114.61|115.35|114.55|115.46|114.66|115.32|114.52|69
1738019400000|2025-01-27 23:10:00|115.36|114.56|115.26|114.46|115.45|114.65|115.24|114.44|99
1738019700000|2025-01-27 23:15:00|115.24|114.44|114.84|114.04|115.3|114.5|114.81|114.01|56
1738020000000|2025-01-27 23:20:00|114.85|114.05|115.04|114.24|115.06|114.26|114.71|113.91|117
1738020300000|2025-01-27 23:25:00|115.05|114.25|114.65|113.85|115.14|114.34|114.61|113.81|60
1738020600000|2025-01-27 23:30:00|114.66|113.86|114.86|114.06|114.9|114.1|114.66|113.86|49
1738020900000|2025-01-27 23:35:00|114.87|114.07|114.71|113.91|115|114.2|114.7|113.9|54
1738021200000|2025-01-27 23:40:00|114.73|113.93|114.97|114.17|115.03|114.23|114.72|113.92|38
1738021500000|2025-01-27 23:45:00|114.98|114.18|115.12|114.32|115.12|114.32|114.95|114.15|32
1738021800000|2025-01-27 23:50:00|115.1|114.3|115.27|114.47|115.27|114.47|115|114.2|37
1738022100000|2025-01-27 23:55:00|115.28|114.48|115.45|114.65|115.51|114.71|115.28|114.48|55
1738022400000|2025-01-28 00:00:00|115.47|114.67|116.2|115.4|116.23|115.43|115.24|114.44|149
1738022700000|2025-01-28 00:05:00|116.21|115.41|116.33|115.53|116.33|115.53|115.94|115.14|229
1738023000000|2025-01-28 00:10:00|116.32|115.52|115.71|114.91|116.32|115.52|115.71|114.91|134
1738023300000|2025-01-28 00:15:00|115.7|114.9|115.26|114.46|115.94|115.14|115.22|114.42|121
1738023600000|2025-01-28 00:20:00|115.25|114.45|115.1|114.3|115.42|114.62|115.1|114.3|57
1738023900000|2025-01-28 00:25:00|115.09|114.29|115.01|114.21|115.1|114.3|114.96|114.16|60
1738024200000|2025-01-28 00:30:00|115.03|114.23|114.74|113.94|115.06|114.26|114.71|113.91|94
1738024500000|2025-01-28 00:35:00|114.73|113.93|115.04|114.24|115.12|114.32|114.7|113.9|114
1738024800000|2025-01-28 00:40:00|115.2|114.4|115.16|114.36|115.34|114.54|115.01|114.21|139
1738025100000|2025-01-28 00:45:00|115.17|114.37|114.91|114.11|115.22|114.42|114.89|114.09|91
1738025400000|2025-01-28 00:50:00|114.9|114.1|114.69|113.89|115.03|114.23|114.59|113.79|103
1738025700000|2025-01-28 00:55:00|114.68|113.88|114.79|113.99|114.89|114.09|114.64|113.84|61
1738026000000|2025-01-28 01:00:00|114.8|114|114.38|113.58|114.88|114.08|114.38|113.58|62
1738026300000|2025-01-28 01:05:00|114.39|113.59|114.14|113.34|114.43|113.63|114.1|113.3|64
1738026600000|2025-01-28 01:10:00|114.17|113.37|114.16|113.36|114.33|113.53|114.04|113.24|64
1738026900000|2025-01-28 01:15:00|114.14|113.34|113.88|113.08|114.35|113.55|113.86|113.06|113
1738027200000|2025-01-28 01:20:00|113.87|113.07|113.85|113.05|113.92|113.12|113.83|113.03|46
1738027500000|2025-01-28 01:25:00|113.84|113.04|113.42|112.62|113.84|113.04|113.31|112.51|63
1738027800000|2025-01-28 01:30:00|113.43|112.63|113.92|113.12|113.97|113.17|113.38|112.58|66
1738028100000|2025-01-28 01:35:00|113.93|113.13|113.9|113.1|114|113.2|113.79|112.99|64
1738028400000|2025-01-28 01:40:00|113.89|113.09|113.98|113.18|114.01|113.21|113.82|113.02|59
1738028700000|2025-01-28 01:45:00|113.96|113.16|114.34|113.54|114.34|113.54|113.87|113.07|80
1738029000000|2025-01-28 01:50:00|114.35|113.55|114.56|113.76|114.59|113.79|114.35|113.55|68
1738029300000|2025-01-28 01:55:00|114.57|113.77|114.37|113.57|114.77|113.97|114.29|113.49|62
1738029600000|2025-01-28 02:00:00|114.36|113.56|114.45|113.65|114.65|113.85|114.31|113.51|91
1738029900000|2025-01-28 02:05:00|114.47|113.67|113.99|113.19|114.47|113.67|113.93|113.13|32
1738030200000|2025-01-28 02:10:00|114.03|113.23|114.28|113.48|114.34|113.54|114.03|113.23|29
1738030500000|2025-01-28 02:15:00|114.26|113.46|114.58|113.78|114.59|113.79|114.22|113.42|41
1738030800000|2025-01-28 02:20:00|114.6|113.8|114.69|113.89|114.7|113.9|114.45|113.65|97
1738031100000|2025-01-28 02:25:00|114.7|113.9|114.54|113.74|115.05|114.25|114.53|113.73|111
1738031400000|2025-01-28 02:30:00|114.55|113.75|114.77|113.97|114.81|114.01|114.38|113.58|101
1738031700000|2025-01-28 02:35:00|114.75|113.95|115.06|114.26|115.07|114.27|114.69|113.89|64
1738032000000|2025-01-28 02:40:00|115.05|114.25|115.52|114.72|115.7|114.9|115.05|114.25|110
1738032300000|2025-01-28 02:45:00|115.47|114.67|115.54|114.74|115.71|114.91|115.41|114.61|133
1738032600000|2025-01-28 02:50:00|115.55|114.75|115.63|114.83|115.63|114.83|115.37|114.57|143
1738032900000|2025-01-28 02:55:00|115.64|114.84|116.23|115.43|116.23|115.43|115.63|114.83|92
1738033200000|2025-01-28 03:00:00|116.22|115.42|115.83|115.03|116.26|115.46|115.66|114.86|128
1738033500000|2025-01-28 03:05:00|115.84|115.04|115.78|114.98|115.88|115.08|115.63|114.83|110
1738033800000|2025-01-28 03:10:00|115.77|114.97|116.37|115.57|116.48|115.68|115.73|114.93|90
1738034100000|2025-01-28 03:15:00|116.4|115.6|116.03|115.23|116.46|115.66|115.91|115.11|86
1738034400000|2025-01-28 03:20:00|116.05|115.25|116.48|115.68|116.52|115.72|115.98|115.18|93
1738034700000|2025-01-28 03:25:00|116.47|115.67|115.83|115.03|116.54|115.74|115.65|114.85|122
1738035000000|2025-01-28 03:30:00|115.82|115.02|115.82|115.02|115.93|115.13|115.66|114.86|90
1738035300000|2025-01-28 03:35:00|115.84|115.04|115.64|114.84|115.89|115.09|115.64|114.84|87
1738035600000|2025-01-28 03:40:00|115.63|114.83|116.05|115.25|116.12|115.32|115.61|114.81|90
1738035900000|2025-01-28 03:45:00|116.06|115.26|115.9|115.1|116.11|115.31|115.77|114.97|87
1738036200000|2025-01-28 03:50:00|115.89|115.09|115.64|114.84|115.89|115.09|115.64|114.84|66
1738036500000|2025-01-28 03:55:00|115.6|114.8|115.41|114.61|115.6|114.8|115.35|114.55|97
1738036800000|2025-01-28 04:00:00|115.4|114.6|115.32|114.52|115.6|114.8|115.21|114.41|88
1738037100000|2025-01-28 04:05:00|115.33|114.53|115.36|114.56|115.37|114.57|115.12|114.32|81
1738037400000|2025-01-28 04:10:00|115.37|114.57|115.37|114.57|115.44|114.64|115.23|114.43|90
1738037700000|2025-01-28 04:15:00|115.38|114.58|115.39|114.59|115.51|114.71|115.27|114.47|95
1738038000000|2025-01-28 04:20:00|115.4|114.6|115.61|114.81|115.74|114.94|115.32|114.52|109
1738038300000|2025-01-28 04:25:00|115.62|114.82|115.73|114.93|115.87|115.07|115.61|114.81|101
1738038600000|2025-01-28 04:30:00|115.72|114.92|116.11|115.31|116.11|115.31|115.59|114.79|112
1738038900000|2025-01-28 04:35:00|116.14|115.34|116.52|115.72|116.66|115.86|116.14|115.34|126
1738039200000|2025-01-28 04:40:00|116.51|115.71|116.41|115.61|116.76|115.96|116.32|115.52|83
1738039500000|2025-01-28 04:45:00|116.44|115.64|116.26|115.46|116.46|115.66|116.25|115.45|65
1738039800000|2025-01-28 04:50:00|116.27|115.47|116.24|115.44|116.49|115.69|116.21|115.41|43
1738040100000|2025-01-28 04:55:00|116.25|115.45|116.18|115.38|116.29|115.49|116.1|115.3|21
1738040400000|2025-01-28 05:00:00|116.2|115.4|116.48|115.68|116.59|115.79|116.13|115.33|98
1738040700000|2025-01-28 05:05:00|116.58|115.78|116.39|115.59|116.71|115.91|116.34|115.54|79
1738041000000|2025-01-28 05:10:00|116.4|115.6|116.26|115.46|116.56|115.76|116.24|115.44|58
1738041300000|2025-01-28 05:15:00|116.22|115.42|115.98|115.18|116.26|115.46|115.98|115.18|47
1738041600000|2025-01-28 05:20:00|115.97|115.17|116.47|115.67|116.48|115.68|115.97|115.17|59
1738041900000|2025-01-28 05:25:00|116.45|115.65|116.27|115.47|116.47|115.67|116.27|115.47|35
1738042200000|2025-01-28 05:30:00|116.28|115.48|116.64|115.84|116.64|115.84|116.17|115.37|69
1738042500000|2025-01-28 05:35:00|116.65|115.85|116.66|115.86|116.67|115.87|116.54|115.74|50
1738042800000|2025-01-28 05:40:00|116.65|115.85|116.3|115.5|116.65|115.85|116.25|115.45|36
1738043100000|2025-01-28 05:45:00|116.29|115.49|116.34|115.54|116.47|115.67|116.22|115.42|63
1738043400000|2025-01-28 05:50:00|116.36|115.56|115.97|115.17|116.38|115.58|115.96|115.16|45
1738043700000|2025-01-28 05:55:00|115.96|115.16|115.79|114.99|115.96|115.16|115.57|114.77|98
1738044000000|2025-01-28 06:00:00|115.81|115.01|115.97|115.17|115.99|115.19|115.62|114.82|102
1738044300000|2025-01-28 06:05:00|115.96|115.16|115.67|114.87|116.08|115.28|115.67|114.87|56
1738044600000|2025-01-28 06:10:00|115.66|114.86|115.63|114.83|115.94|115.14|115.63|114.83|56
1738044900000|2025-01-28 06:15:00|115.64|114.84|115.79|114.99|115.88|115.08|115.61|114.81|82
1738045200000|2025-01-28 06:20:00|115.8|115|115.93|115.13|115.99|115.19|115.8|115|46
1738045500000|2025-01-28 06:25:00|115.9|115.1|116.64|115.84|116.84|116.04|115.89|115.09|89
1738045800000|2025-01-28 06:30:00|116.6|115.8|116.21|115.41|116.65|115.85|116.21|115.41|37
1738046100000|2025-01-28 06:35:00|116.2|115.4|116.15|115.35|116.22|115.42|116.14|115.34|32
1738046400000|2025-01-28 06:40:00|116.16|115.36|116.36|115.56|116.37|115.57|116.1|115.3|36
1738046700000|2025-01-28 06:45:00|116.33|115.53|116.47|115.67|116.47|115.67|116.21|115.41|81
1738047000000|2025-01-28 06:50:00|116.46|115.66|116.15|115.35|116.55|115.75|116.14|115.34|52
1738047300000|2025-01-28 06:55:00|116.14|115.34|116.02|115.22|116.14|115.34|115.91|115.11|68
1738047600000|2025-01-28 07:00:00|116.01|115.21|115.86|115.06|116.05|115.25|115.69|114.89|95
1738047900000|2025-01-28 07:05:00|115.87|115.07|116.26|115.46|116.33|115.53|115.87|115.07|77
1738048200000|2025-01-28 07:10:00|116.27|115.47|116.52|115.72|116.59|115.79|116.27|115.47|97
1738048500000|2025-01-28 07:15:00|116.53|115.73|116.71|115.91|116.71|115.91|116.32|115.52|95
1738048800000|2025-01-28 07:20:00|116.7|115.9|116.99|116.19|117|116.2|116.58|115.78|71
1738049100000|2025-01-28 07:25:00|117.03|116.23|117.1|116.3|117.23|116.43|116.88|116.08|111
1738049400000|2025-01-28 07:30:00|117.12|116.32|117.25|116.45|117.25|116.45|116.87|116.07|145
1738049700000|2025-01-28 07:35:00|117.21|116.41|117.25|116.45|117.33|116.53|117.18|116.38|71
1738050000000|2025-01-28 07:40:00|117.28|116.48|117.29|116.49|117.31|116.51|117.11|116.31|102
1738050300000|2025-01-28 07:45:00|117.3|116.5|116.83|116.03|117.31|116.51|116.66|115.86|151
1738050600000|2025-01-28 07:50:00|116.82|116.02|116.48|115.68|116.89|116.09|116.45|115.65|130
1738050900000|2025-01-28 07:55:00|116.49|115.69|116.52|115.72|116.59|115.79|116.33|115.53|119
1738051200000|2025-01-28 08:00:00|116.53|115.73|116.18|115.38|116.74|115.94|116.15|115.35|135
1738051500000|2025-01-28 08:05:00|116.2|115.4|116.38|115.58|116.38|115.58|115.97|115.17|156
1738051800000|2025-01-28 08:10:00|116.39|115.59|116.21|115.41|116.39|115.59|116.09|115.29|84
1738052100000|2025-01-28 08:15:00|116.16|115.36|116.34|115.54|116.45|115.65|116.13|115.33|111
1738052400000|2025-01-28 08:20:00|116.33|115.53|116.29|115.49|116.64|115.84|116.29|115.49|151
1738052700000|2025-01-28 08:25:00|116.3|115.5|115.96|115.16|116.31|115.51|115.74|114.94|122
1738053000000|2025-01-28 08:30:00|115.97|115.17|115.75|114.95|116.13|115.33|115.65|114.85|125
1738053300000|2025-01-28 08:35:00|115.74|114.94|115.78|114.98|115.9|115.1|115.72|114.92|82
1738053600000|2025-01-28 08:40:00|115.77|114.97|115.87|115.07|115.87|115.07|115.46|114.66|103
1738053900000|2025-01-28 08:45:00|115.88|115.08|115.84|115.04|116.03|115.23|115.63|114.83|103
1738054200000|2025-01-28 08:50:00|115.82|115.02|115.69|114.89|115.96|115.16|115.65|114.85|73
1738054500000|2025-01-28 08:55:00|115.65|114.85|115.85|115.05|116.02|115.22|115.64|114.84|98
1738054800000|2025-01-28 09:00:00|115.83|115.03|115.68|114.88|115.96|115.16|115.66|114.86|120
1738055100000|2025-01-28 09:05:00|115.67|114.87|115.45|114.65|115.67|114.87|115.44|114.64|136
1738055400000|2025-01-28 09:10:00|115.44|114.64|115.48|114.68|115.69|114.89|115.41|114.61|118
1738055700000|2025-01-28 09:15:00|115.46|114.66|115.34|114.54|115.62|114.82|115.05|114.25|110
1738056000000|2025-01-28 09:20:00|115.31|114.51|115.04|114.24|115.33|114.53|114.94|114.14|69
1738056300000|2025-01-28 09:25:00|115.03|114.23|114.4|113.6|115.06|114.26|114.34|113.54|124
1738056600000|2025-01-28 09:30:00|114.41|113.61|114.61|113.81|114.82|114.02|114.41|113.61|139
1738056900000|2025-01-28 09:35:00|114.62|113.82|114.62|113.82|114.72|113.92|114.5|113.7|88
1738057200000|2025-01-28 09:40:00|114.63|113.83|114.69|113.89|114.87|114.07|114.63|113.83|108
1738057500000|2025-01-28 09:45:00|114.75|113.95|114.67|113.87|114.9|114.1|114.57|113.77|144
1738057800000|2025-01-28 09:50:00|114.66|113.86|115.23|114.43|115.23|114.43|114.55|113.75|101
1738058100000|2025-01-28 09:55:00|115.26|114.46|115.34|114.54|115.52|114.72|115.26|114.46|112
1738058400000|2025-01-28 10:00:00|115.35|114.55|115.33|114.53|115.41|114.61|115.12|114.32|112
1738058700000|2025-01-28 10:05:00|115.32|114.52|115.51|114.71|115.55|114.75|115.31|114.51|94
1738059000000|2025-01-28 10:10:00|115.5|114.7|115.49|114.69|115.6|114.8|115.42|114.62|82
1738059300000|2025-01-28 10:15:00|115.5|114.7|115.47|114.67|115.75|114.95|115.47|114.67|164
1738059600000|2025-01-28 10:20:00|115.48|114.68|115.55|114.75|115.63|114.83|115.4|114.6|116
1738059900000|2025-01-28 10:25:00|115.54|114.74|115.59|114.79|115.68|114.88|115.51|114.71|93
1738060200000|2025-01-28 10:30:00|115.56|114.76|115.88|115.08|115.91|115.11|115.47|114.67|86
1738060500000|2025-01-28 10:35:00|115.85|115.05|115.81|115.01|115.87|115.07|115.71|114.91|84
1738060800000|2025-01-28 10:40:00|115.83|115.03|115.66|114.86|115.87|115.07|115.55|114.75|67
1738061100000|2025-01-28 10:45:00|115.69|114.89|115.28|114.48|115.69|114.89|115.22|114.42|87
1738061400000|2025-01-28 10:50:00|115.27|114.47|115.2|114.4|115.34|114.54|115.1|114.3|101
1738061700000|2025-01-28 10:55:00|115.19|114.39|115.14|114.34|115.21|114.41|115.06|114.26|55
1738062000000|2025-01-28 11:00:00|115.12|114.32|115.45|114.65|115.46|114.66|115.12|114.32|80
1738062300000|2025-01-28 11:05:00|115.44|114.64|115.67|114.87|115.73|114.93|115.28|114.48|81
1738062600000|2025-01-28 11:10:00|115.69|114.89|115.68|114.88|115.86|115.06|115.57|114.77|70
1738062900000|2025-01-28 11:15:00|115.7|114.9|115.51|114.71|115.83|115.03|115.49|114.69|87
1738063200000|2025-01-28 11:20:00|115.49|114.69|115.72|114.92|115.73|114.93|115.47|114.67|84
1738063500000|2025-01-28 11:25:00|115.69|114.89|115.34|114.54|115.69|114.89|115.27|114.47|72
1738063800000|2025-01-28 11:30:00|115.29|114.49|115.06|114.26|115.38|114.58|115.03|114.23|56
1738064100000|2025-01-28 11:35:00|115.03|114.23|114.62|113.82|115.03|114.23|114.53|113.73|99
1738064400000|2025-01-28 11:40:00|114.61|113.81|114.81|114.01|114.88|114.08|114.6|113.8|64
1738064700000|2025-01-28 11:45:00|114.82|114.02|115.07|114.27|115.1|114.3|114.81|114.01|88
1738065000000|2025-01-28 11:50:00|115.08|114.28|114.75|113.95|115.14|114.34|114.75|113.95|80
1738065300000|2025-01-28 11:55:00|114.73|113.93|115|114.2|115.07|114.27|114.67|113.87|72
1738065600000|2025-01-28 12:00:00|115.01|114.21|115.18|114.38|115.19|114.39|114.7|113.9|137
1738065900000|2025-01-28 12:05:00|115.19|114.39|115.2|114.4|115.62|114.82|115.15|114.35|168
1738066200000|2025-01-28 12:10:00|115.19|114.39|115.61|114.81|115.71|114.91|115.13|114.33|136
1738066500000|2025-01-28 12:15:00|115.63|114.83|115.21|114.41|115.79|114.99|115.2|114.4|174
1738066800000|2025-01-28 12:20:00|115.2|114.4|115.47|114.67|115.59|114.79|115.16|114.36|153
1738067100000|2025-01-28 12:25:00|115.48|114.68|115.35|114.55|115.58|114.78|115.17|114.37|149
1738067400000|2025-01-28 12:30:00|115.31|114.51|114.94|114.14|115.32|114.52|114.79|113.99|187
1738067700000|2025-01-28 12:35:00|114.95|114.15|115.02|114.22|115.17|114.37|114.84|114.04|190
1738068000000|2025-01-28 12:40:00|114.99|114.19|114.72|113.92|115.07|114.27|114.6|113.8|162
1738068300000|2025-01-28 12:45:00|114.7|113.9|114.43|113.63|114.7|113.9|114.34|113.54|187
1738068600000|2025-01-28 12:50:00|114.44|113.64|114.98|114.18|114.99|114.19|114.42|113.62|184
1738068900000|2025-01-28 12:55:00|114.97|114.17|114.95|114.15|115.31|114.51|114.81|114.01|152
1738069200000|2025-01-28 13:00:00|114.94|114.14|115.04|114.24|115.14|114.34|114.77|113.97|158
1738069500000|2025-01-28 13:05:00|115.05|114.25|115.27|114.47|115.27|114.47|114.88|114.08|100
1738069800000|2025-01-28 13:10:00|115.28|114.48|115.29|114.49|115.46|114.66|115.24|114.44|71
1738070100000|2025-01-28 13:15:00|115.31|114.51|114.99|114.19|115.35|114.55|114.89|114.09|62
1738070400000|2025-01-28 13:20:00|115.02|114.22|115.08|114.28|115.39|114.59|114.94|114.14|129
1738070700000|2025-01-28 13:25:00|115.09|114.29|115.28|114.48|115.32|114.52|115.08|114.28|77
1738071000000|2025-01-28 13:30:00|115.26|114.46|114.78|113.98|115.35|114.55|114.78|113.98|143
1738071300000|2025-01-28 13:35:00|114.76|113.96|114.85|114.05|114.99|114.19|114.57|113.77|164
1738071600000|2025-01-28 13:40:00|114.83|114.03|114.81|114.01|115.09|114.29|114.81|114.01|118
1738071900000|2025-01-28 13:45:00|114.82|114.02|115.02|114.22|115.23|114.43|114.78|113.98|124
1738072200000|2025-01-28 13:50:00|114.97|114.17|114.66|113.86|115.12|114.32|114.66|113.86|95
1738072500000|2025-01-28 13:55:00|114.65|113.85|114.85|114.05|114.87|114.07|114.52|113.72|84
1738072800000|2025-01-28 14:00:00|114.93|114.13|114.36|113.56|114.93|114.13|114.29|113.49|92
1738073100000|2025-01-28 14:05:00|114.35|113.55|113.97|113.17|114.35|113.55|113.97|113.17|194
1738073400000|2025-01-28 14:10:00|113.92|113.12|114.12|113.32|114.21|113.41|113.9|113.1|138
1738073700000|2025-01-28 14:15:00|114.13|113.33|113.69|112.89|114.23|113.43|113.68|112.88|146
1738074000000|2025-01-28 14:20:00|113.68|112.88|114.14|113.34|114.15|113.35|113.66|112.86|214
1738074300000|2025-01-28 14:25:00|114.19|113.39|114.56|113.76|114.68|113.88|114.19|113.39|163
1738074600000|2025-01-28 14:30:00|114.55|113.75|114.48|113.68|114.91|114.11|114.16|113.36|309
1738074900000|2025-01-28 14:35:00|114.47|113.67|114.68|113.88|115.15|114.35|114.45|113.65|338
1738075200000|2025-01-28 14:40:00|114.7|113.9|113.9|113.1|114.95|114.15|113.85|113.05|357
1738075500000|2025-01-28 14:45:00|113.91|113.11|114.29|113.49|114.29|113.49|113.68|112.88|392
1738075800000|2025-01-28 14:50:00|114.28|113.48|114.67|113.87|114.67|113.87|113.96|113.16|374
1738076100000|2025-01-28 14:55:00|114.69|113.89|114.45|113.65|114.82|114.02|114.44|113.64|237
1738076400000|2025-01-28 15:00:00|114.48|113.68|115.8|115|115.98|115.18|114.46|113.66|349
1738076700000|2025-01-28 15:05:00|115.79|114.99|114.84|114.04|115.8|115|114.84|114.04|372
1738077000000|2025-01-28 15:10:00|114.85|114.05|115.03|114.23|115.27|114.47|114.54|113.74|301
1738077300000|2025-01-28 15:15:00|115.02|114.22|114.28|113.48|115.08|114.28|114.28|113.48|218
1738077600000|2025-01-28 15:20:00|114.27|113.47|115.02|114.22|115.12|114.32|114.22|113.42|296
1738077900000|2025-01-28 15:25:00|115.03|114.23|115.03|114.23|115.11|114.31|114.49|113.69|247
1738078200000|2025-01-28 15:30:00|115.05|114.25|115.61|114.81|115.92|115.12|115.04|114.24|394
1738078500000|2025-01-28 15:35:00|115.6|114.8|115.23|114.43|115.67|114.87|115.22|114.42|323
1738078800000|2025-01-28 15:40:00|115.22|114.42|114.48|113.68|115.35|114.55|114.4|113.6|255
1738079100000|2025-01-28 15:45:00|114.47|113.67|114.49|113.69|114.52|113.72|114.03|113.23|279
1738079400000|2025-01-28 15:50:00|114.59|113.79|114.23|113.43|114.71|113.91|114.17|113.37|219
1738079700000|2025-01-28 15:55:00|114.22|113.42|114.65|113.85|114.66|113.86|114.22|113.42|180
1738080000000|2025-01-28 16:00:00|114.66|113.86|113.91|113.11|114.77|113.97|113.84|113.04|285
1738080300000|2025-01-28 16:05:00|113.92|113.12|113.62|112.82|114.2|113.4|113.5|112.7|297
1738080600000|2025-01-28 16:10:00|113.61|112.81|113.79|112.99|114.04|113.24|113.54|112.74|258
1738080900000|2025-01-28 16:15:00|113.8|113|113.62|112.82|114.27|113.47|113.35|112.55|340
1738081200000|2025-01-28 16:20:00|113.61|112.81|113.88|113.08|114.25|113.45|113.53|112.73|307
1738081500000|2025-01-28 16:25:00|113.87|113.07|113.69|112.89|113.98|113.18|113.55|112.75|295
1738081800000|2025-01-28 16:30:00|113.7|112.9|113.86|113.06|114.18|113.38|113.66|112.86|246
1738082100000|2025-01-28 16:35:00|113.8|113|114.01|113.21|114.11|113.31|113.58|112.78|255
1738082400000|2025-01-28 16:40:00|114.02|113.22|113.73|112.93|114.03|113.23|113.52|112.72|198
1738082700000|2025-01-28 16:45:00|113.74|112.94|113.59|112.79|113.98|113.18|113.53|112.73|254
1738083000000|2025-01-28 16:50:00|113.6|112.8|113.05|112.25|113.67|112.87|112.63|111.83|316
1738083300000|2025-01-28 16:55:00|113.03|112.23|113.38|112.58|113.48|112.68|113.01|112.21|187
1738083600000|2025-01-28 17:00:00|113.39|112.59|113.69|112.89|113.78|112.98|113.3|112.5|213
1738083900000|2025-01-28 17:05:00|113.71|112.91|113.99|113.19|114.07|113.27|113.7|112.9|207
1738084200000|2025-01-28 17:10:00|114.01|113.21|114.62|113.82|114.65|113.85|114.01|113.21|178
1738084500000|2025-01-28 17:15:00|114.61|113.81|114.61|113.81|114.61|113.81|114.21|113.41|198
1738084800000|2025-01-28 17:20:00|114.6|113.8|114.48|113.68|114.69|113.89|114.48|113.68|162
1738085100000|2025-01-28 17:25:00|114.49|113.69|114.38|113.58|114.52|113.72|114.26|113.46|174
1738085400000|2025-01-28 17:30:00|114.37|113.57|114.42|113.62|114.43|113.63|114.01|113.21|224
1738085700000|2025-01-28 17:35:00|114.4|113.6|114.54|113.74|114.79|113.99|114.3|113.5|212
1738086000000|2025-01-28 17:40:00|114.53|113.73|114.13|113.33|114.53|113.73|113.77|112.97|214
1738086300000|2025-01-28 17:45:00|114.14|113.34|114.3|113.5|114.32|113.52|114.05|113.25|194
1738086600000|2025-01-28 17:50:00|114.31|113.51|114.7|113.9|114.71|113.91|114.24|113.44|172
1738086900000|2025-01-28 17:55:00|114.71|113.91|115.01|114.21|115.33|114.53|114.71|113.91|119
1738087200000|2025-01-28 18:00:00|115|114.2|114.82|114.02|115|114.2|114.53|113.73|197
1738087500000|2025-01-28 18:05:00|114.88|114.08|114.59|113.79|115.1|114.3|114.57|113.77|163
1738087800000|2025-01-28 18:10:00|114.6|113.8|115.33|114.53|115.33|114.53|114.55|113.75|185
1738088100000|2025-01-28 18:15:00|115.34|114.54|114.84|114.04|115.46|114.66|114.83|114.03|203
1738088400000|2025-01-28 18:20:00|114.83|114.03|114.77|113.97|114.96|114.16|114.67|113.87|164
1738088700000|2025-01-28 18:25:00|114.76|113.96|114.52|113.72|114.81|114.01|114.52|113.72|155
1738089000000|2025-01-28 18:30:00|114.51|113.71|114.06|113.26|114.58|113.78|114.02|113.22|151
1738089300000|2025-01-28 18:35:00|114.04|113.24|113.59|112.79|114.04|113.24|113.59|112.79|191
1738089600000|2025-01-28 18:40:00|113.6|112.8|113.25|112.45|113.63|112.83|113.17|112.37|207
1738089900000|2025-01-28 18:45:00|113.24|112.44|113.14|112.34|113.36|112.56|113.02|112.22|190
1738090200000|2025-01-28 18:50:00|113.17|112.37|112.94|112.14|113.23|112.43|112.86|112.06|225
1738090500000|2025-01-28 18:55:00|112.95|112.15|113.06|112.26|113.16|112.36|112.68|111.88|181
1738090800000|2025-01-28 19:00:00|113.04|112.24|112.89|112.09|113.35|112.55|112.84|112.04|172
1738091100000|2025-01-28 19:05:00|112.94|112.14|112.63|111.83|112.99|112.19|112.4|111.6|218
1738091400000|2025-01-28 19:10:00|112.61|111.81|112.74|111.94|112.86|112.06|112.61|111.81|168
1738091700000|2025-01-28 19:15:00|112.73|111.93|112.83|112.03|113.02|112.22|112.63|111.83|198
1738092000000|2025-01-28 19:20:00|112.85|112.05|112.96|112.16|113.07|112.27|112.77|111.97|142
1738092300000|2025-01-28 19:25:00|112.97|112.17|113.05|112.25|113.12|112.32|112.81|112.01|122
1738092600000|2025-01-28 19:30:00|113.06|112.26|112.9|112.1|113.17|112.37|112.71|111.91|125
1738092900000|2025-01-28 19:35:00|112.91|112.11|112.95|112.15|112.98|112.18|112.53|111.73|119
1738093200000|2025-01-28 19:40:00|112.94|112.14|112.91|112.11|113.04|112.24|112.63|111.83|101
1738093500000|2025-01-28 19:45:00|112.92|112.12|113.35|112.55|113.35|112.55|112.92|112.12|106
1738093800000|2025-01-28 19:50:00|113.36|112.56|113.21|112.41|113.5|112.7|113.16|112.36|92
1738094100000|2025-01-28 19:55:00|113.19|112.39|113.41|112.61|113.49|112.69|113.18|112.38|72
1738094400000|2025-01-28 20:00:00|113.42|112.62|113.2|112.4|113.52|112.72|113.16|112.36|142
1738094700000|2025-01-28 20:05:00|113.23|112.43|113.08|112.28|113.25|112.45|112.84|112.04|141
1738095000000|2025-01-28 20:10:00|113.06|112.26|113.31|112.51|113.37|112.57|113.04|112.24|84
1738095300000|2025-01-28 20:15:00|113.32|112.52|112.91|112.11|113.32|112.52|112.79|111.99|111
1738095600000|2025-01-28 20:20:00|112.89|112.09|112.59|111.79|112.89|112.09|112.41|111.61|109
1738095900000|2025-01-28 20:25:00|112.6|111.8|112.46|111.66|112.64|111.84|112.45|111.65|91
1738096200000|2025-01-28 20:30:00|112.45|111.65|112.14|111.34|112.54|111.74|112.02|111.22|120
1738096500000|2025-01-28 20:35:00|112.19|111.39|112.38|111.58|112.46|111.66|112.07|111.27|189
1738096800000|2025-01-28 20:40:00|112.39|111.59|112.18|111.38|112.5|111.7|112.14|111.34|140
1738097100000|2025-01-28 20:45:00|112.2|111.4|111.47|110.67|112.21|111.41|111.4|110.6|191
1738097400000|2025-01-28 20:50:00|111.44|110.64|111.42|110.62|111.5|110.7|111.24|110.44|198
1738097700000|2025-01-28 20:55:00|111.4|110.6|111.35|110.55|111.45|110.65|111.14|110.34|164
1738098000000|2025-01-28 21:00:00|111.32|110.52|111.9|111.1|111.91|111.11|111.32|110.52|165
1738098300000|2025-01-28 21:05:00|111.91|111.11|111.86|111.06|112.04|111.24|111.45|110.65|124
1738098600000|2025-01-28 21:10:00|111.85|111.05|111.88|111.08|112.03|111.23|111.66|110.86|114
1738098900000|2025-01-28 21:15:00|111.85|111.05|112.09|111.29|112.11|111.31|111.71|110.91|111
1738099200000|2025-01-28 21:20:00|112.1|111.3|111.98|111.18|112.1|111.3|111.6|110.8|117
1738099500000|2025-01-28 21:25:00|111.99|111.19|111.95|111.15|112.04|111.24|111.81|111.01|84
1738099800000|2025-01-28 21:30:00|111.96|111.16|111.38|110.58|111.96|111.16|111.3|110.5|152
1738100100000|2025-01-28 21:35:00|111.39|110.59|110.8|110|111.5|110.7|110.79|109.99|173
1738100400000|2025-01-28 21:40:00|110.74|109.94|110.7|109.9|111.06|110.26|110.53|109.73|148
1738100700000|2025-01-28 21:45:00|110.67|109.87|110.74|109.94|110.99|110.19|110.67|109.87|171
1738101000000|2025-01-28 21:50:00|110.73|109.93|110.36|109.56|110.77|109.97|110.15|109.35|181
1738101300000|2025-01-28 21:55:00|110.37|109.57|109.97|109.17|110.5|109.7|109.88|109.08|169
1738101600000|2025-01-28 22:00:00|109.98|109.18|109.64|108.84|110.26|109.46|109.54|108.74|497
1738101900000|2025-01-28 22:05:00|109.65|108.85|110.13|109.33|110.27|109.47|109.65|108.85|401
1738102200000|2025-01-28 22:10:00|110.12|109.32|110.78|109.98|110.79|109.99|109.81|109.01|360
1738102500000|2025-01-28 22:15:00|110.79|109.99|111.18|110.38|111.46|110.66|110.79|109.99|450
1738102800000|2025-01-28 22:20:00|111.17|110.37|110.37|109.57|111.17|110.37|110.29|109.49|238
1738103100000|2025-01-28 22:25:00|110.38|109.58|110.29|109.49|110.58|109.78|110.19|109.39|190
1738103400000|2025-01-28 22:30:00|110.3|109.5|110.09|109.29|110.36|109.56|109.85|109.05|182
1738103700000|2025-01-28 22:35:00|110.08|109.28|110.51|109.71|110.56|109.76|110.02|109.22|239
1738104000000|2025-01-28 22:40:00|110.5|109.7|110.76|109.96|110.84|110.04|110.48|109.68|101
1738104300000|2025-01-28 22:45:00|110.77|109.97|111.14|110.34|111.15|110.35|110.77|109.97|119
1738104600000|2025-01-28 22:50:00|111.13|110.33|110.69|109.89|111.2|110.4|110.69|109.89|121
1738104900000|2025-01-28 22:55:00|110.68|109.88|111.06|110.26|111.12|110.32|110.53|109.73|106
1738105200000|2025-01-28 23:00:00|111.03|110.23|110.92|110.12|111.03|110.23|110.51|109.71|99
1738105500000|2025-01-28 23:05:00|110.94|110.14|111.21|110.41|111.32|110.52|110.92|110.12|125
1738105800000|2025-01-28 23:10:00|111.22|110.42|110.89|110.09|111.22|110.42|110.86|110.06|89
1738106100000|2025-01-28 23:15:00|110.91|110.11|110.55|109.75|110.91|110.11|110.48|109.68|129
1738106400000|2025-01-28 23:20:00|110.5|109.7|110.63|109.83|110.74|109.94|110.44|109.64|106
1738106700000|2025-01-28 23:25:00|110.62|109.82|110.25|109.45|110.83|110.03|110.21|109.41|130
1738107000000|2025-01-28 23:30:00|110.26|109.46|109.93|109.13|110.26|109.46|109.82|109.02|146
1738107300000|2025-01-28 23:35:00|109.92|109.12|109.8|109|110.08|109.28|109.71|108.91|139
1738107600000|2025-01-28 23:40:00|109.81|109.01|110.15|109.35|110.21|109.41|109.72|108.92|108
1738107900000|2025-01-28 23:45:00|110.16|109.36|110.46|109.66|110.5|109.7|110.09|109.29|94
1738108200000|2025-01-28 23:50:00|110.48|109.68|110.73|109.93|110.75|109.95|110.42|109.62|62
1738108500000|2025-01-28 23:55:00|110.71|109.91|110.38|109.58|110.77|109.97|110.38|109.58|59
1738108800000|2025-01-29 00:00:00|110.37|109.57|110.48|109.68|110.62|109.82|110.26|109.46|117
1738109100000|2025-01-29 00:05:00|110.47|109.67|110.85|110.05|111.03|110.23|110.46|109.66|103
1738109400000|2025-01-29 00:10:00|110.84|110.04|111.37|110.57|111.45|110.65|110.84|110.04|109
1738109700000|2025-01-29 00:15:00|111.35|110.55|111.2|110.4|111.35|110.55|110.85|110.05|133
1738110000000|2025-01-29 00:20:00|111.21|110.41|110.98|110.18|111.29|110.49|110.92|110.12|123
1738110300000|2025-01-29 00:25:00|110.99|110.19|110.83|110.03|111.13|110.33|110.82|110.02|101
1738110600000|2025-01-29 00:30:00|110.85|110.05|110.85|110.05|110.92|110.12|110.46|109.66|105
1738110900000|2025-01-29 00:35:00|110.84|110.04|111.29|110.49|111.29|110.49|110.83|110.03|122
1738111200000|2025-01-29 00:40:00|111.3|110.5|111.53|110.73|111.59|110.79|111.26|110.46|74
1738111500000|2025-01-29 00:45:00|111.55|110.75|111.73|110.93|111.96|111.16|111.54|110.74|112
1738111800000|2025-01-29 00:50:00|111.71|110.91|111.99|111.19|112.08|111.28|111.65|110.85|85
1738112100000|2025-01-29 00:55:00|112.03|111.23|111.6|110.8|112.13|111.33|111.59|110.79|115
1738112400000|2025-01-29 01:00:00|111.63|110.83|111.93|111.13|112|111.2|111.55|110.75|164
1738112700000|2025-01-29 01:05:00|111.91|111.11|111.76|110.96|112.06|111.26|111.67|110.87|103
1738113000000|2025-01-29 01:10:00|111.81|111.01|111.8|111|112.04|111.24|111.71|110.91|118
1738113300000|2025-01-29 01:15:00|111.79|110.99|111.82|111.02|111.9|111.1|111.66|110.86|114
1738113600000|2025-01-29 01:20:00|111.84|111.04|111.88|111.08|112.04|111.24|111.82|111.02|97
1738113900000|2025-01-29 01:25:00|111.89|111.09|111.84|111.04|111.92|111.12|111.61|110.81|89
1738114200000|2025-01-29 01:30:00|111.82|111.02|111.82|111.02|112.04|111.24|111.7|110.9|105
1738114500000|2025-01-29 01:35:00|111.77|110.97|112.05|111.25|112.05|111.25|111.58|110.78|126
1738114800000|2025-01-29 01:40:00|112.07|111.27|112.11|111.31|112.26|111.46|112.04|111.24|78
1738115100000|2025-01-29 01:45:00|112.1|111.3|112.31|111.51|112.49|111.69|112.09|111.29|114
1738115400000|2025-01-29 01:50:00|112.29|111.49|112.22|111.42|112.38|111.58|112.17|111.37|65
1738115700000|2025-01-29 01:55:00|112.2|111.4|112.38|111.58|112.39|111.59|112.06|111.26|48
1738116000000|2025-01-29 02:00:00|112.39|111.59|113.06|112.26|113.06|112.26|112.39|111.59|98
1738116300000|2025-01-29 02:05:00|113.08|112.28|113.32|112.52|113.54|112.74|113.08|112.28|132
1738116600000|2025-01-29 02:10:00|113.35|112.55|113.43|112.63|113.45|112.65|113.16|112.36|123
1738116900000|2025-01-29 02:15:00|113.42|112.62|113.27|112.47|113.42|112.62|113.13|112.33|120
1738117200000|2025-01-29 02:20:00|113.29|112.49|113.19|112.39|113.33|112.53|113.06|112.26|86
1738117500000|2025-01-29 02:25:00|113.18|112.38|113.18|112.38|113.23|112.43|113|112.2|74
1738117800000|2025-01-29 02:30:00|113.17|112.37|113.46|112.66|113.69|112.89|113.17|112.37|92
1738118100000|2025-01-29 02:35:00|113.4|112.6|113.59|112.79|113.59|112.79|113.26|112.46|82
1738118400000|2025-01-29 02:40:00|113.58|112.78|113.63|112.83|113.64|112.84|113.5|112.7|57
1738118700000|2025-01-29 02:45:00|113.65|112.85|113.61|112.81|113.65|112.85|113.36|112.56|78
1738119000000|2025-01-29 02:50:00|113.6|112.8|113.77|112.97|113.77|112.97|113.49|112.69|72
1738119300000|2025-01-29 02:55:00|113.75|112.95|113.76|112.96|113.98|113.18|113.71|112.91|66
1738119600000|2025-01-29 03:00:00|113.75|112.95|113.93|113.13|113.93|113.13|113.52|112.72|126
1738119900000|2025-01-29 03:05:00|113.94|113.14|113.74|112.94|113.96|113.16|113.69|112.89|83
1738120200000|2025-01-29 03:10:00|113.75|112.95|113.69|112.89|114.01|113.21|113.66|112.86|91
1738120500000|2025-01-29 03:15:00|113.65|112.85|113.36|112.56|113.75|112.95|113.3|112.5|104
1738120800000|2025-01-29 03:20:00|113.35|112.55|113.19|112.39|113.46|112.66|113.19|112.39|91
1738121100000|2025-01-29 03:25:00|113.2|112.4|113.25|112.45|113.4|112.6|113.15|112.35|87
1738121400000|2025-01-29 03:30:00|113.24|112.44|113.4|112.6|113.41|112.61|113.03|112.23|82
1738121700000|2025-01-29 03:35:00|113.42|112.62|113.56|112.76|113.59|112.79|113.38|112.58|62
1738122000000|2025-01-29 03:40:00|113.57|112.77|113.73|112.93|113.91|113.11|113.57|112.77|78
1738122300000|2025-01-29 03:45:00|113.74|112.94|113.89|113.09|113.95|113.15|113.54|112.74|83
1738122600000|2025-01-29 03:50:00|113.93|113.13|113.85|113.05|113.98|113.18|113.85|113.05|51
1738122900000|2025-01-29 03:55:00|113.86|113.06|113.74|112.94|113.93|113.13|113.72|112.92|57
1738123200000|2025-01-29 04:00:00|113.73|112.93|113.5|112.7|113.75|112.95|113.4|112.6|80
1738123500000|2025-01-29 04:05:00|113.49|112.69|113.49|112.69|113.65|112.85|113.42|112.62|85
1738123800000|2025-01-29 04:10:00|113.5|112.7|113.48|112.68|113.59|112.79|113.28|112.48|72
1738124100000|2025-01-29 04:15:00|113.49|112.69|113.75|112.95|113.87|113.07|113.49|112.69|70
1738124400000|2025-01-29 04:20:00|113.76|112.96|113.99|113.19|114.13|113.33|113.72|112.92|52
1738124700000|2025-01-29 04:25:00|114|113.2|114.22|113.42|114.27|113.47|113.93|113.13|62
1738125000000|2025-01-29 04:30:00|114.23|113.43|114.08|113.28|114.26|113.46|114.07|113.27|60
1738125300000|2025-01-29 04:35:00|114.09|113.29|114.26|113.46|114.26|113.46|114.05|113.25|56
1738125600000|2025-01-29 04:40:00|114.25|113.45|114.12|113.32|114.28|113.48|114.09|113.29|76
1738125900000|2025-01-29 04:45:00|114.11|113.31|114.19|113.39|114.31|113.51|114.04|113.24|66
1738126200000|2025-01-29 04:50:00|114.2|113.4|114.1|113.3|114.24|113.44|114.06|113.26|37
1738126500000|2025-01-29 04:55:00|114.13|113.33|114.19|113.39|114.23|113.43|114.08|113.28|24
1738126800000|2025-01-29 05:00:00|114.16|113.36|114.1|113.3|114.17|113.37|114|113.2|38
1738127100000|2025-01-29 05:05:00|114.12|113.32|114.46|113.66|114.66|113.86|114.12|113.32|52
1738127400000|2025-01-29 05:10:00|114.47|113.67|114.3|113.5|114.59|113.79|114.26|113.46|52
1738127700000|2025-01-29 05:15:00|114.29|113.49|114.43|113.63|114.46|113.66|114.26|113.46|60
1738128000000|2025-01-29 05:20:00|114.52|113.72|114.25|113.45|114.55|113.75|114.16|113.36|54
1738128300000|2025-01-29 05:25:00|114.24|113.44|113.97|113.17|114.24|113.44|113.96|113.16|45
1738128600000|2025-01-29 05:30:00|113.99|113.19|113.94|113.14|114.19|113.39|113.91|113.11|61
1738128900000|2025-01-29 05:35:00|113.95|113.15|113.99|113.19|114.06|113.26|113.82|113.02|65
1738129200000|2025-01-29 05:40:00|114|113.2|113.73|112.93|114.05|113.25|113.52|112.72|75
1738129500000|2025-01-29 05:45:00|113.71|112.91|113.65|112.85|113.74|112.94|113.5|112.7|64
1738129800000|2025-01-29 05:50:00|113.66|112.86|113.86|113.06|113.88|113.08|113.65|112.85|50
1738130100000|2025-01-29 05:55:00|113.88|113.08|114.33|113.53|114.33|113.53|113.88|113.08|44
1738130400000|2025-01-29 06:00:00|114.36|113.56|114.23|113.43|114.51|113.71|114.23|113.43|102
1738130700000|2025-01-29 06:05:00|114.22|113.42|114.08|113.28|114.25|113.45|114.01|113.21|65
1738131000000|2025-01-29 06:10:00|114.1|113.3|114.16|113.36|114.24|113.44|114.06|113.26|78
1738131300000|2025-01-29 06:15:00|114.14|113.34|114.22|113.42|114.22|113.42|114.02|113.22|88
1738131600000|2025-01-29 06:20:00|114.21|113.41|114.48|113.68|114.48|113.68|114.06|113.26|91
1738131900000|2025-01-29 06:25:00|114.46|113.66|114.22|113.42|114.47|113.67|114.12|113.32|72
1738132200000|2025-01-29 06:30:00|114.25|113.45|114.66|113.86|114.66|113.86|114.25|113.45|64
1738132500000|2025-01-29 06:35:00|114.67|113.87|114.89|114.09|115.14|114.34|114.67|113.87|114
1738132800000|2025-01-29 06:40:00|114.91|114.11|115|114.2|115|114.2|114.83|114.03|68
1738133100000|2025-01-29 06:45:00|115.01|114.21|115.22|114.42|115.3|114.5|114.92|114.12|80
1738133400000|2025-01-29 06:50:00|115.18|114.38|115.21|114.41|115.35|114.55|115.17|114.37|66
1738133700000|2025-01-29 06:55:00|115.22|114.42|115.45|114.65|115.46|114.66|115.22|114.42|60
1738134000000|2025-01-29 07:00:00|115.41|114.61|115.14|114.34|115.41|114.61|115.02|114.22|77
1738134300000|2025-01-29 07:05:00|115.13|114.33|115.01|114.21|115.16|114.36|114.98|114.18|57
1738134600000|2025-01-29 07:10:00|115.02|114.22|115.02|114.22|115.06|114.26|114.91|114.11|66
1738134900000|2025-01-29 07:15:00|115.03|114.23|115.16|114.36|115.18|114.38|115.02|114.22|51
1738135200000|2025-01-29 07:20:00|115.13|114.33|115.29|114.49|115.3|114.5|115.08|114.28|60
1738135500000|2025-01-29 07:25:00|115.3|114.5|115.3|114.5|115.36|114.56|115.16|114.36|65
1738135800000|2025-01-29 07:30:00|115.28|114.48|115.08|114.28|115.39|114.59|115.07|114.27|69
1738136100000|2025-01-29 07:35:00|115.09|114.29|115.2|114.4|115.34|114.54|115.08|114.28|41
1738136400000|2025-01-29 07:40:00|115.19|114.39|115.22|114.42|115.22|114.42|115.09|114.29|31
1738136700000|2025-01-29 07:45:00|115.2|114.4|115.11|114.31|115.38|114.58|115.08|114.28|51
1738137000000|2025-01-29 07:50:00|115.12|114.32|115.15|114.35|115.2|114.4|115.08|114.28|52
1738137300000|2025-01-29 07:55:00|115.16|114.36|115.11|114.31|115.18|114.38|114.96|114.16|39
1738137600000|2025-01-29 08:00:00|115.12|114.32|115.3|114.5|115.35|114.55|114.98|114.18|79
1738137900000|2025-01-29 08:05:00|115.31|114.51|115.14|114.34|115.39|114.59|115.06|114.26|85
1738138200000|2025-01-29 08:10:00|115.15|114.35|115.09|114.29|115.28|114.48|115.01|114.21|51
1738138500000|2025-01-29 08:15:00|115.08|114.28|114.6|113.8|115.08|114.28|114.55|113.75|103
1738138800000|2025-01-29 08:20:00|114.59|113.79|114.46|113.66|114.75|113.95|114.42|113.62|121
1738139100000|2025-01-29 08:25:00|114.45|113.65|114.41|113.61|114.54|113.74|114.29|113.49|113
1738139400000|2025-01-29 08:30:00|114.42|113.62|114.49|113.69|114.71|113.91|114.42|113.62|92
1738139700000|2025-01-29 08:35:00|114.48|113.68|114.51|113.71|114.61|113.81|114.46|113.66|97
1738140000000|2025-01-29 08:40:00|114.5|113.7|114.55|113.75|114.62|113.82|114.47|113.67|66
1738140300000|2025-01-29 08:45:00|114.56|113.76|114.56|113.76|114.68|113.88|114.56|113.76|56
1738140600000|2025-01-29 08:50:00|114.53|113.73|114.28|113.48|114.56|113.76|114.28|113.48|44
1738140900000|2025-01-29 08:55:00|114.27|113.47|114.39|113.59|114.4|113.6|114.14|113.34|47
1738141200000|2025-01-29 09:00:00|114.37|113.57|113.94|113.14|114.39|113.59|113.85|113.05|81
1738141500000|2025-01-29 09:05:00|113.93|113.13|113.76|112.96|114.07|113.27|113.72|112.92|85
1738141800000|2025-01-29 09:10:00|113.74|112.94|113.84|113.04|113.9|113.1|113.72|112.92|94
1738142100000|2025-01-29 09:15:00|113.81|113.01|113.77|112.97|113.86|113.06|113.6|112.8|92
1738142400000|2025-01-29 09:20:00|113.75|112.95|113.74|112.94|113.95|113.15|113.74|112.94|68
1738142700000|2025-01-29 09:25:00|113.73|112.93|113.38|112.58|113.75|112.95|113.38|112.58|99
1738143000000|2025-01-29 09:30:00|113.39|112.59|113.75|112.95|113.75|112.95|113.39|112.59|102
1738143300000|2025-01-29 09:35:00|113.74|112.94|113.89|113.09|114.05|113.25|113.74|112.94|80
1738143600000|2025-01-29 09:40:00|113.9|113.1|114.08|113.28|114.17|113.37|113.9|113.1|51
1738143900000|2025-01-29 09:45:00|114.09|113.29|113.86|113.06|114.09|113.29|113.86|113.06|73
1738144200000|2025-01-29 09:50:00|113.85|113.05|114.03|113.23|114.05|113.25|113.8|113|97
1738144500000|2025-01-29 09:55:00|114.07|113.27|114.05|113.25|114.1|113.3|113.98|113.18|58
1738144800000|2025-01-29 10:00:00|114.08|113.28|113.78|112.98|114.08|113.28|113.64|112.84|104
1738145100000|2025-01-29 10:05:00|113.77|112.97|113.95|113.15|114.1|113.3|113.76|112.96|66
1738145400000|2025-01-29 10:10:00|113.96|113.16|113.98|113.18|114.16|113.36|113.94|113.14|53
1738145700000|2025-01-29 10:15:00|114|113.2|113.94|113.14|114.02|113.22|113.6|112.8|46
1738146000000|2025-01-29 10:20:00|113.98|113.18|114.11|113.31|114.26|113.46|113.98|113.18|70
1738146300000|2025-01-29 10:25:00|114.09|113.29|114.12|113.32|114.29|113.49|114.09|113.29|49
1738146600000|2025-01-29 10:30:00|114.1|113.3|114.31|113.51|114.31|113.51|114.09|113.29|60
1738146900000|2025-01-29 10:35:00|114.27|113.47|114.17|113.37|114.38|113.58|114.12|113.32|60
1738147200000|2025-01-29 10:40:00|114.16|113.36|113.96|113.16|114.24|113.44|113.91|113.11|70
1738147500000|2025-01-29 10:45:00|113.94|113.14|113.89|113.09|113.98|113.18|113.8|113|79
1738147800000|2025-01-29 10:50:00|113.88|113.08|113.8|113|114.04|113.24|113.8|113|69
1738148100000|2025-01-29 10:55:00|113.79|112.99|113.85|113.05|113.92|113.12|113.79|112.99|46
1738148400000|2025-01-29 11:00:00|113.89|113.09|113.8|113|114|113.2|113.64|112.84|87
1738148700000|2025-01-29 11:05:00|113.78|112.98|113.9|113.1|113.94|113.14|113.76|112.96|64
1738149000000|2025-01-29 11:10:00|113.89|113.09|113.71|112.91|113.92|113.12|113.68|112.88|60
1738149300000|2025-01-29 11:15:00|113.75|112.95|113.68|112.88|113.84|113.04|113.64|112.84|83
1738149600000|2025-01-29 11:20:00|113.69|112.89|113.78|112.98|113.78|112.98|113.59|112.79|61
1738149900000|2025-01-29 11:25:00|113.79|112.99|113.87|113.07|113.94|113.14|113.79|112.99|48
1738150200000|2025-01-29 11:30:00|113.86|113.06|113.73|112.93|113.94|113.14|113.73|112.93|59
1738150500000|2025-01-29 11:35:00|113.72|112.92|113.67|112.87|113.73|112.93|113.52|112.72|52
1738150800000|2025-01-29 11:40:00|113.7|112.9|113.8|113|113.92|113.12|113.66|112.86|36
1738151100000|2025-01-29 11:45:00|113.82|113.02|113.53|112.73|113.96|113.16|113.46|112.66|56
1738151400000|2025-01-29 11:50:00|113.52|112.72|113.44|112.64|113.64|112.84|113.41|112.61|52
1738151700000|2025-01-29 11:55:00|113.45|112.65|113.47|112.67|113.49|112.69|113.31|112.51|44
1738152000000|2025-01-29 12:00:00|113.5|112.7|113.66|112.86|113.7|112.9|113.45|112.65|62
1738152300000|2025-01-29 12:05:00|113.68|112.88|113.9|113.1|113.98|113.18|113.66|112.86|75
1738152600000|2025-01-29 12:10:00|113.91|113.11|114|113.2|114|113.2|113.91|113.11|28
1738152900000|2025-01-29 12:15:00|113.99|113.19|114.05|113.25|114.14|113.34|113.9|113.1|56
1738153200000|2025-01-29 12:20:00|114.04|113.24|113.62|112.82|114.05|113.25|113.6|112.8|61
1738153500000|2025-01-29 12:25:00|113.61|112.81|113.51|112.71|113.61|112.81|113.47|112.67|56
1738153800000|2025-01-29 12:30:00|113.52|112.72|113.25|112.45|113.69|112.89|113.22|112.42|70
1738154100000|2025-01-29 12:35:00|113.26|112.46|113.24|112.44|113.32|112.52|113.06|112.26|80
1738154400000|2025-01-29 12:40:00|113.25|112.45|113.09|112.29|113.31|112.51|112.96|112.16|60
1738154700000|2025-01-29 12:45:00|113.08|112.28|113.04|112.24|113.18|112.38|112.92|112.12|61
1738155000000|2025-01-29 12:50:00|113.03|112.23|113.25|112.45|113.25|112.45|113.01|112.21|52
1738155300000|2025-01-29 12:55:00|113.24|112.44|113.19|112.39|113.25|112.45|113.13|112.33|46
1738155600000|2025-01-29 13:00:00|113.2|112.4|112.78|111.98|113.3|112.5|112.76|111.96|108
1738155900000|2025-01-29 13:05:00|112.77|111.97|112.49|111.69|112.77|111.97|112.27|111.47|137
1738156200000|2025-01-29 13:10:00|112.47|111.67|112.98|112.18|112.98|112.18|112.46|111.66|99
1738156500000|2025-01-29 13:15:00|112.99|112.19|112.21|111.41|113|112.2|112.18|111.38|112
1738156800000|2025-01-29 13:20:00|112.23|111.43|112.03|111.23|112.38|111.58|112.02|111.22|117
1738157100000|2025-01-29 13:25:00|112.02|111.22|111.9|111.1|112.09|111.29|111.82|111.02|113
1738157400000|2025-01-29 13:30:00|111.93|111.13|112.35|111.55|112.35|111.55|111.79|110.99|164
1738157700000|2025-01-29 13:35:00|112.31|111.51|112.59|111.79|112.7|111.9|112.31|111.51|113
1738158000000|2025-01-29 13:40:00|112.58|111.78|112.48|111.68|112.69|111.89|112.43|111.63|74
1738158300000|2025-01-29 13:45:00|112.49|111.69|112.24|111.44|112.7|111.9|112.19|111.39|75
1738158600000|2025-01-29 13:50:00|112.22|111.42|112.15|111.35|112.41|111.61|112.08|111.28|96
1738158900000|2025-01-29 13:55:00|112.14|111.34|112.35|111.55|112.4|111.6|112.03|111.23|91
1738159200000|2025-01-29 14:00:00|112.34|111.54|112.3|111.5|112.61|111.81|112.22|111.42|143
1738159500000|2025-01-29 14:05:00|112.27|111.47|112.52|111.72|112.56|111.76|112.19|111.39|140
1738159800000|2025-01-29 14:10:00|112.51|111.71|112.72|111.92|112.72|111.92|112.44|111.64|121
1738160100000|2025-01-29 14:15:00|112.68|111.88|112.64|111.84|112.79|111.99|112.54|111.74|107
1738160400000|2025-01-29 14:20:00|112.63|111.83|112.76|111.96|112.81|112.01|112.44|111.64|73
1738160700000|2025-01-29 14:25:00|112.77|111.97|112.75|111.95|112.86|112.06|112.73|111.93|55
1738161000000|2025-01-29 14:30:00|112.73|111.93|112.36|111.56|112.8|112|112.36|111.56|218
1738161300000|2025-01-29 14:35:00|112.37|111.57|111.71|110.91|112.48|111.68|111.53|110.73|255
1738161600000|2025-01-29 14:40:00|111.73|110.93|112.2|111.4|112.35|111.55|111.73|110.93|182
1738161900000|2025-01-29 14:45:00|112.21|111.41|111.48|110.68|112.21|111.41|111.47|110.67|253
1738162200000|2025-01-29 14:50:00|111.47|110.67|111.8|111|111.86|111.06|111.31|110.51|202
1738162500000|2025-01-29 14:55:00|111.82|111.02|111.79|110.99|111.9|111.1|111.66|110.86|114
1738162800000|2025-01-29 15:00:00|111.8|111|112.14|111.34|112.22|111.42|111.67|110.87|143
1738163100000|2025-01-29 15:05:00|112.16|111.36|112.59|111.79|112.68|111.88|112.15|111.35|132
1738163400000|2025-01-29 15:10:00|112.56|111.76|112.54|111.74|112.8|112|112.4|111.6|151
1738163700000|2025-01-29 15:15:00|112.51|111.71|112.26|111.46|112.59|111.79|112.12|111.32|157
1738164000000|2025-01-29 15:20:00|112.25|111.45|112.15|111.35|112.26|111.46|111.94|111.14|131
1738164300000|2025-01-29 15:25:00|112.13|111.33|111.71|110.91|112.17|111.37|111.69|110.89|131
1738164600000|2025-01-29 15:30:00|111.72|110.92|111.92|111.12|112.04|111.24|111.68|110.88|151
1738164900000|2025-01-29 15:35:00|111.91|111.11|111.77|110.97|112.02|111.22|111.65|110.85|144
1738165200000|2025-01-29 15:40:00|111.76|110.96|111.88|111.08|111.96|111.16|111.67|110.87|110
1738165500000|2025-01-29 15:45:00|111.9|111.1|112.08|111.28|112.09|111.29|111.63|110.83|144
1738165800000|2025-01-29 15:50:00|112.07|111.27|112.07|111.27|112.26|111.46|111.99|111.19|90
1738166100000|2025-01-29 15:55:00|112.06|111.26|112.05|111.25|112.08|111.28|111.85|111.05|58
1738166400000|2025-01-29 16:00:00|112.04|111.24|111.97|111.17|112.07|111.27|111.8|111|99
1738166700000|2025-01-29 16:05:00|111.96|111.16|111.35|110.55|111.96|111.16|111.28|110.48|122
1738167000000|2025-01-29 16:10:00|111.34|110.54|111.45|110.65|111.53|110.73|111.14|110.34|111
1738167300000|2025-01-29 16:15:00|111.44|110.64|111.11|110.31|111.48|110.68|110.88|110.08|183
1738167600000|2025-01-29 16:20:00|111.12|110.32|111.39|110.59|111.43|110.63|110.98|110.18|119
1738167900000|2025-01-29 16:25:00|111.37|110.57|111.15|110.35|111.38|110.58|111.04|110.24|73
1738168200000|2025-01-29 16:30:00|111.2|110.4|111.6|110.8|111.66|110.86|111.12|110.32|118
1738168500000|2025-01-29 16:35:00|111.59|110.79|111.43|110.63|111.82|111.02|111.41|110.61|98
1738168800000|2025-01-29 16:40:00|111.41|110.61|111.5|110.7|111.58|110.78|111.35|110.55|87
1738169100000|2025-01-29 16:45:00|111.48|110.68|111.5|110.7|111.65|110.85|111.33|110.53|119
1738169400000|2025-01-29 16:50:00|111.51|110.71|111.66|110.86|111.73|110.93|111.47|110.67|102
1738169700000|2025-01-29 16:55:00|111.63|110.83|111.66|110.86|111.66|110.86|111.32|110.52|85
1738170000000|2025-01-29 17:00:00|111.65|110.85|111.8|111|111.94|111.14|111.62|110.82|124
1738170300000|2025-01-29 17:05:00|111.81|111.01|111.9|111.1|111.97|111.17|111.78|110.98|116
1738170600000|2025-01-29 17:10:00|111.91|111.11|112.14|111.34|112.14|111.34|111.84|111.04|76
1738170900000|2025-01-29 17:15:00|112.13|111.33|112.53|111.73|112.53|111.73|112.13|111.33|87
1738171200000|2025-01-29 17:20:00|112.54|111.74|112.39|111.59|112.54|111.74|112.28|111.48|75
1738171500000|2025-01-29 17:25:00|112.4|111.6|112.43|111.63|112.48|111.68|112.26|111.46|74
1738171800000|2025-01-29 17:30:00|112.42|111.62|113.02|112.22|113.09|112.29|112.37|111.57|170
1738172100000|2025-01-29 17:35:00|113|112.2|112.95|112.15|113.14|112.34|112.92|112.12|103
1738172400000|2025-01-29 17:40:00|112.94|112.14|113.09|112.29|113.13|112.33|112.82|112.02|86
1738172700000|2025-01-29 17:45:00|113.08|112.28|113.02|112.22|113.14|112.34|112.91|112.11|133
1738173000000|2025-01-29 17:50:00|113.01|112.21|112.73|111.93|113.02|112.22|112.67|111.87|90
1738173300000|2025-01-29 17:55:00|112.74|111.94|112.66|111.86|112.74|111.94|112.6|111.8|86
1738173600000|2025-01-29 18:00:00|112.68|111.88|112.09|111.29|112.81|112.01|112.03|111.23|218
1738173900000|2025-01-29 18:05:00|112.11|111.31|112.59|111.79|112.69|111.89|111.97|111.17|244
1738174200000|2025-01-29 18:10:00|112.58|111.78|112.5|111.7|112.71|111.91|112.25|111.45|147
1738174500000|2025-01-29 18:15:00|112.49|111.69|112.45|111.65|112.57|111.77|112.35|111.55|112
1738174800000|2025-01-29 18:20:00|112.44|111.64|112.44|111.64|112.45|111.65|112.15|111.35|97
1738175100000|2025-01-29 18:25:00|112.43|111.63|112.78|111.98|112.81|112.01|112.41|111.61|96
1738175400000|2025-01-29 18:30:00|112.79|111.99|113.29|112.49|113.31|112.51|112.79|111.99|108
1738175700000|2025-01-29 18:35:00|113.28|112.48|113.34|112.54|113.49|112.69|113.15|112.35|128
1738176000000|2025-01-29 18:40:00|113.33|112.53|113.3|112.5|113.39|112.59|113.12|112.32|109
1738176300000|2025-01-29 18:45:00|113.31|112.51|113.51|112.71|113.58|112.78|113.29|112.49|106
1738176600000|2025-01-29 18:50:00|113.52|112.72|114.02|113.22|114.02|113.22|113.52|112.72|148
1738176900000|2025-01-29 18:55:00|114.03|113.23|114.05|113.25|114.45|113.65|114.03|113.23|207
1738177200000|2025-01-29 19:00:00|114.04|113.24|112.52|111.72|114.04|113.24|112.03|111.23|778
1738177500000|2025-01-29 19:05:00|112.49|111.69|111.68|110.88|112.94|112.14|111.67|110.87|644
1738177800000|2025-01-29 19:10:00|111.65|110.85|111.93|111.13|112.03|111.23|111.21|110.41|570
1738178100000|2025-01-29 19:15:00|111.91|111.11|110.85|110.05|111.92|111.12|110.68|109.88|524
1738178400000|2025-01-29 19:20:00|110.84|110.04|110.94|110.14|111.33|110.53|110.73|109.93|594
1738178700000|2025-01-29 19:25:00|110.93|110.13|110.67|109.87|110.97|110.17|110.27|109.47|499
1738179000000|2025-01-29 19:30:00|110.66|109.86|112.2|111.4|112.36|111.56|110.54|109.74|643
1738179300000|2025-01-29 19:35:00|112.21|111.41|113.27|112.47|113.27|112.47|111.45|110.65|365
1738179600000|2025-01-29 19:40:00|113.25|112.45|114.21|113.41|115.18|114.38|113.25|112.45|643
1738179900000|2025-01-29 19:45:00|114.22|113.42|113.77|112.97|114.84|114.04|113.44|112.64|544
1738180200000|2025-01-29 19:50:00|113.79|112.99|113.68|112.88|114.29|113.49|113.52|112.72|519
1738180500000|2025-01-29 19:55:00|113.67|112.87|113.33|112.53|113.91|113.11|112.89|112.09|512
1738180800000|2025-01-29 20:00:00|113.32|112.52|112.28|111.48|113.54|112.74|112.27|111.47|528
1738181100000|2025-01-29 20:05:00|112.29|111.49|112.93|112.13|113.24|112.44|112.29|111.49|524
1738181400000|2025-01-29 20:10:00|112.98|112.18|113.47|112.67|113.69|112.89|112.97|112.17|418
1738181700000|2025-01-29 20:15:00|113.48|112.68|113.69|112.89|113.73|112.93|112.78|111.98|362
1738182000000|2025-01-29 20:20:00|113.7|112.9|114.64|113.84|114.69|113.89|113.45|112.65|290
1738182300000|2025-01-29 20:25:00|114.65|113.85|115.37|114.57|115.85|115.05|114.64|113.84|431
1738182600000|2025-01-29 20:30:00|115.4|114.6|115.68|114.88|116.2|115.4|115|114.2|401
1738182900000|2025-01-29 20:35:00|115.67|114.87|114.78|113.98|115.74|114.94|114.6|113.8|487
1738183200000|2025-01-29 20:40:00|114.77|113.97|114.56|113.76|114.86|114.06|114.1|113.3|419
1738183500000|2025-01-29 20:45:00|114.58|113.78|114.59|113.79|114.79|113.99|114.27|113.47|375
1738183800000|2025-01-29 20:50:00|114.73|113.93|114.69|113.89|115.02|114.22|114.32|113.52|314
1738184100000|2025-01-29 20:55:00|114.7|113.9|114.66|113.86|115.04|114.24|114.55|113.75|204
1738184400000|2025-01-29 21:00:00|114.65|113.85|114.06|113.26|114.88|114.08|114.01|113.21|446
1738184700000|2025-01-29 21:05:00|114.08|113.28|117.32|116.52|118.3|117.5|113.59|112.79|643
1738185000000|2025-01-29 21:10:00|117.31|116.51|118.8|118|118.8|118|116.3|115.5|542
1738185300000|2025-01-29 21:15:00|118.75|117.95|118.97|118.17|119.7|118.9|117.98|117.18|426
1738185600000|2025-01-29 21:20:00|118.94|118.14|118.68|117.88|119.83|119.03|118.35|117.55|401
1738185900000|2025-01-29 21:25:00|118.67|117.87|119.2|118.4|119.21|118.41|117.76|116.96|453
1738186200000|2025-01-29 21:30:00|119.21|118.41|118.48|117.68|119.26|118.46|118.29|117.49|302
1738186500000|2025-01-29 21:35:00|118.51|117.71|118.07|117.27|118.7|117.9|118.03|117.23|335
1738186800000|2025-01-29 21:40:00|118.06|117.26|117.31|116.51|118.1|117.3|117.23|116.43|343
1738187100000|2025-01-29 21:45:00|117.32|116.52|117.36|116.56|117.36|116.56|116.84|116.04|315
1738187400000|2025-01-29 21:50:00|117.38|116.58|117.35|116.55|117.4|116.6|116.95|116.15|223
1738187700000|2025-01-29 21:55:00|117.34|116.54|117.38|116.58|117.64|116.84|117.18|116.38|254
1738188000000|2025-01-29 22:00:00|117.39|116.59|117.37|116.57|117.83|117.03|117.18|116.38|279
1738188300000|2025-01-29 22:05:00|117.36|116.56|116.79|115.99|117.36|116.56|116.78|115.98|268
1738188600000|2025-01-29 22:10:00|116.77|115.97|116.71|115.91|116.82|116.02|116.45|115.65|176
1738188900000|2025-01-29 22:15:00|116.7|115.9|116.4|115.6|116.71|115.91|116.12|115.32|243
1738189200000|2025-01-29 22:20:00|116.41|115.61|116.58|115.78|116.83|116.03|116.4|115.6|178
1738189500000|2025-01-29 22:25:00|116.57|115.77|116.47|115.67|116.72|115.92|116.36|115.56|141
1738189800000|2025-01-29 22:30:00|116.48|115.68|116.93|116.13|117.07|116.27|116.48|115.68|240
1738190100000|2025-01-29 22:35:00|116.92|116.12|116.73|115.93|117.29|116.49|116.72|115.92|219
1738190400000|2025-01-29 22:40:00|116.77|115.97|116.34|115.54|116.77|115.97|116.25|115.45|223
1738190700000|2025-01-29 22:45:00|116.32|115.52|116.5|115.7|116.51|115.71|116.32|115.52|63
1738191000000|2025-01-29 22:50:00|116.51|115.71|117.04|116.24|117.04|116.24|116.51|115.71|59
1738191300000|2025-01-29 22:55:00|117.05|116.25|116.89|116.09|117.05|116.25|116.59|115.79|156
1738191600000|2025-01-29 23:00:00|116.86|116.06|116.85|116.05|117.07|116.27|116.49|115.69|168
1738191900000|2025-01-29 23:05:00|116.91|116.11|116.76|115.96|117.29|116.49|116.55|115.75|219
1738192200000|2025-01-29 23:10:00|116.82|116.02|116.73|115.93|116.87|116.07|116.46|115.66|194
1738192500000|2025-01-29 23:15:00|116.74|115.94|117.15|116.35|117.24|116.44|116.74|115.94|187
1738192800000|2025-01-29 23:20:00|117.19|116.39|116.72|115.92|117.3|116.5|116.64|115.84|136
1738193100000|2025-01-29 23:25:00|116.71|115.91|116.83|116.03|116.83|116.03|116.61|115.81|161
1738193400000|2025-01-29 23:30:00|116.82|116.02|116.68|115.88|116.83|116.03|116.52|115.72|150
1738193700000|2025-01-29 23:35:00|116.65|115.85|116.84|116.04|116.84|116.04|116.44|115.64|147
1738194000000|2025-01-29 23:40:00|116.83|116.03|116.59|115.79|116.92|116.12|116.46|115.66|141
1738194300000|2025-01-29 23:45:00|116.58|115.78|116.51|115.71|116.77|115.97|116.37|115.57|195
1738194600000|2025-01-29 23:50:00|116.49|115.69|116.14|115.34|116.58|115.78|116.09|115.29|176
1738194900000|2025-01-29 23:55:00|116.16|115.36|116.31|115.51|116.32|115.52|115.9|115.1|140
1738195200000|2025-01-30 00:00:00|116.32|115.52|116.48|115.68|116.89|116.09|116.32|115.52|182
1738195500000|2025-01-30 00:05:00|116.52|115.72|116.28|115.48|116.65|115.85|116.07|115.27|213
1738195800000|2025-01-30 00:10:00|116.27|115.47|115.82|115.02|116.35|115.55|115.77|114.97|160
1738196100000|2025-01-30 00:15:00|115.86|115.06|115.61|114.81|115.99|115.19|115.56|114.76|204
1738196400000|2025-01-30 00:20:00|115.6|114.8|115.16|114.36|115.73|114.93|115.12|114.32|156
1738196700000|2025-01-30 00:25:00|115.15|114.35|114.92|114.12|115.34|114.54|114.88|114.08|158
1738197000000|2025-01-30 00:30:00|114.9|114.1|114.68|113.88|114.98|114.18|114.63|113.83|199
1738197300000|2025-01-30 00:35:00|114.69|113.89|115.5|114.7|115.5|114.7|114.68|113.88|172
1738197600000|2025-01-30 00:40:00|115.48|114.68|115.53|114.73|115.61|114.81|115.33|114.53|142
1738197900000|2025-01-30 00:45:00|115.51|114.71|116.45|115.65|116.49|115.69|115.51|114.71|200
1738198200000|2025-01-30 00:50:00|116.44|115.64|116.82|116.02|117.12|116.32|116.39|115.59|203
1738198500000|2025-01-30 00:55:00|116.81|116.01|116.87|116.07|117.14|116.34|116.67|115.87|153
1738198800000|2025-01-30 01:00:00|116.86|116.06|117.15|116.35|117.19|116.39|116.72|115.92|185
1738199100000|2025-01-30 01:05:00|117.16|116.36|117.32|116.52|117.34|116.54|116.93|116.13|181
1738199400000|2025-01-30 01:10:00|117.31|116.51|117.42|116.62|117.42|116.62|116.95|116.15|177
1738199700000|2025-01-30 01:15:00|117.57|116.77|118.19|117.39|118.19|117.39|117.54|116.74|185
1738200000000|2025-01-30 01:20:00|118.2|117.4|119.12|118.32|119.43|118.63|117.94|117.14|217
1738200300000|2025-01-30 01:25:00|119.08|118.28|119.06|118.26|119.41|118.61|118.65|117.85|301
1738200600000|2025-01-30 01:30:00|119.05|118.25|119.35|118.55|119.44|118.64|119.03|118.23|229
1738200900000|2025-01-30 01:35:00|119.37|118.57|119.45|118.65|119.73|118.93|118.92|118.12|275
1738201200000|2025-01-30 01:40:00|119.44|118.64|119.33|118.53|119.73|118.93|119.2|118.4|182
1738201500000|2025-01-30 01:45:00|119.37|118.57|119.7|118.9|119.89|119.09|119.19|118.39|195
1738201800000|2025-01-30 01:50:00|119.69|118.89|119.72|118.92|119.93|119.13|119.46|118.66|203
1738202100000|2025-01-30 01:55:00|119.76|118.96|120.34|119.54|120.34|119.54|119.5|118.7|182
1738202400000|2025-01-30 02:00:00|120.36|119.56|120.09|119.29|120.39|119.59|119.32|118.52|343
1738202700000|2025-01-30 02:05:00|120.11|119.31|120.3|119.5|120.94|120.14|120.09|119.29|281
1738203000000|2025-01-30 02:10:00|120.31|119.51|120.43|119.63|120.52|119.72|119.96|119.16|188
1738203300000|2025-01-30 02:15:00|120.42|119.62|119.98|119.18|120.47|119.67|119.89|119.09|185
1738203600000|2025-01-30 02:20:00|119.99|119.19|120.27|119.47|120.65|119.85|119.99|119.19|198
1738203900000|2025-01-30 02:25:00|120.28|119.48|120.15|119.35|120.47|119.67|120.01|119.21|166
1738204200000|2025-01-30 02:30:00|120.16|119.36|120.14|119.34|120.37|119.57|120.11|119.31|134
1738204500000|2025-01-30 02:35:00|120.12|119.32|120.25|119.45|120.42|119.62|120.11|119.31|155
1738204800000|2025-01-30 02:40:00|120.27|119.47|120.21|119.41|120.48|119.68|120.16|119.36|158
1738205100000|2025-01-30 02:45:00|120.2|119.4|120.7|119.9|120.75|119.95|120.14|119.34|207
1738205400000|2025-01-30 02:50:00|120.68|119.88|120.83|120.03|120.9|120.1|120.53|119.73|196
1738205700000|2025-01-30 02:55:00|120.86|120.06|120.99|120.19|121.11|120.31|120.74|119.94|145
1738206000000|2025-01-30 03:00:00|121|120.2|121.06|120.26|121.13|120.33|120.77|119.97|201
1738206300000|2025-01-30 03:05:00|121.08|120.28|121.39|120.59|121.49|120.69|121.08|120.28|186
1738206600000|2025-01-30 03:10:00|121.36|120.56|121.23|120.43|121.65|120.85|121.21|120.41|187
1738206900000|2025-01-30 03:15:00|121.24|120.44|121.81|121.01|121.86|121.06|121.24|120.44|200
1738207200000|2025-01-30 03:20:00|121.8|121|121.45|120.65|121.88|121.08|121.31|120.51|189
1738207500000|2025-01-30 03:25:00|121.44|120.64|121.69|120.89|121.81|121.01|121.44|120.64|136
1738207800000|2025-01-30 03:30:00|121.72|120.92|121.71|120.91|122.02|121.22|121.69|120.89|124
1738208100000|2025-01-30 03:35:00|121.7|120.9|121.98|121.18|122.04|121.24|121.69|120.89|186
1738208400000|2025-01-30 03:40:00|122.01|121.21|121.83|121.03|122.04|121.24|121.72|120.92|171
1738208700000|2025-01-30 03:45:00|121.82|121.02|121.61|120.81|122.16|121.36|121.59|120.79|150
1738209000000|2025-01-30 03:50:00|121.62|120.82|121.68|120.88|121.75|120.95|121.32|120.52|215
1738209300000|2025-01-30 03:55:00|121.67|120.87|121.58|120.78|122.01|121.21|121.47|120.67|183
1738209600000|2025-01-30 04:00:00|121.59|120.79|122.07|121.27|122.52|121.72|121.59|120.79|287
1738209900000|2025-01-30 04:05:00|122.08|121.28|122.15|121.35|122.22|121.42|121.87|121.07|160
1738210200000|2025-01-30 04:10:00|122.14|121.34|122.6|121.8|122.6|121.8|122.14|121.34|145
1738210500000|2025-01-30 04:15:00|122.61|121.81|123.98|123.18|124.21|123.41|122.57|121.77|245
1738210800000|2025-01-30 04:20:00|124.01|123.21|124.88|124.08|125.14|124.34|124.01|123.21|237
1738211100000|2025-01-30 04:25:00|124.87|124.07|125.67|124.87|125.77|124.97|124.85|124.05|267
1738211400000|2025-01-30 04:30:00|125.66|124.86|126.33|125.53|126.52|125.72|125.64|124.84|245
1738211700000|2025-01-30 04:35:00|126.32|125.52|126.24|125.44|126.68|125.88|126.08|125.28|245
1738212000000|2025-01-30 04:40:00|126.23|125.43|124.9|124.1|126.58|125.78|124.9|124.1|214
1738212300000|2025-01-30 04:45:00|124.91|124.11|125.14|124.34|125.42|124.62|124.91|124.11|161
1738212600000|2025-01-30 04:50:00|125.18|124.38|125.98|125.18|126|125.2|124.94|124.14|173
1738212900000|2025-01-30 04:55:00|125.95|125.15|125.85|125.05|126.01|125.21|125.57|124.77|170
1738213200000|2025-01-30 05:00:00|125.87|125.07|125.39|124.59|126.4|125.6|125.33|124.53|165
1738213500000|2025-01-30 05:05:00|125.37|124.57|126.1|125.3|126.51|125.71|125.36|124.56|152
1738213800000|2025-01-30 05:10:00|126.12|125.32|125.61|124.81|126.27|125.47|125.61|124.81|145
1738214100000|2025-01-30 05:15:00|125.63|124.83|126.11|125.31|126.29|125.49|125.63|124.83|131
1738214400000|2025-01-30 05:20:00|126.1|125.3|126.47|125.67|126.48|125.68|126.09|125.29|124
1738214700000|2025-01-30 05:25:00|126.46|125.66|125.79|124.99|126.53|125.73|125.77|124.97|83
1738215000000|2025-01-30 05:30:00|125.84|125.04|125.69|124.89|126.45|125.65|125.69|124.89|133
1738215300000|2025-01-30 05:35:00|125.7|124.9|125.6|124.8|126.16|125.36|125.54|124.74|137
1738215600000|2025-01-30 05:40:00|125.61|124.81|125.38|124.58|125.92|125.12|125.38|124.58|127
1738215900000|2025-01-30 05:45:00|125.4|124.6|125.29|124.49|125.56|124.76|125.26|124.46|153
1738216200000|2025-01-30 05:50:00|125.28|124.48|126.04|125.24|126.23|125.43|125.27|124.47|175
1738216500000|2025-01-30 05:55:00|126.03|125.23|126.4|125.6|126.4|125.6|125.95|125.15|85
1738216800000|2025-01-30 06:00:00|126.38|125.58|127.86|127.06|128.23|127.43|126.38|125.58|210
1738217100000|2025-01-30 06:05:00|127.9|127.1|128.9|128.1|129.2|128.4|127.74|126.94|268
1738217400000|2025-01-30 06:10:00|128.91|128.11|128.35|127.55|129.71|128.91|128.34|127.54|237
1738217700000|2025-01-30 06:15:00|128.34|127.54|129.63|128.83|130.29|129.49|128.3|127.5|284
1738218000000|2025-01-30 06:20:00|129.77|128.97|130.64|129.84|131.09|130.29|129.77|128.97|297
1738218300000|2025-01-30 06:25:00|130.65|129.85|129.6|128.8|131.5|130.7|129.59|128.79|242
1738218600000|2025-01-30 06:30:00|129.59|128.79|129.19|128.39|129.85|129.05|129.19|128.39|187
1738218900000|2025-01-30 06:35:00|129.2|128.4|128.76|127.96|129.35|128.55|128.66|127.86|250
1738219200000|2025-01-30 06:40:00|128.77|127.97|129.1|128.3|129.17|128.37|128.63|127.83|191
1738219500000|2025-01-30 06:45:00|129.06|128.26|129.25|128.45|129.51|128.71|128.99|128.19|164
1738219800000|2025-01-30 06:50:00|129.26|128.46|128.37|127.57|129.37|128.57|128.28|127.48|188
1738220100000|2025-01-30 06:55:00|128.34|127.54|128.49|127.69|128.72|127.92|128.34|127.54|151
1738220400000|2025-01-30 07:00:00|128.5|127.7|127.99|127.19|128.69|127.89|127.99|127.19|242
1738220700000|2025-01-30 07:05:00|127.98|127.18|127.5|126.7|128.18|127.38|127.48|126.68|176
1738221000000|2025-01-30 07:10:00|127.51|126.71|127.3|126.5|127.76|126.96|127.18|126.38|208
1738221300000|2025-01-30 07:15:00|127.36|126.56|128.16|127.36|128.17|127.37|127.19|126.39|178
1738221600000|2025-01-30 07:20:00|128.15|127.35|128.06|127.26|128.17|127.37|127.98|127.18|131
1738221900000|2025-01-30 07:25:00|128.07|127.27|127.83|127.03|128.11|127.31|127.79|126.99|112
1738222200000|2025-01-30 07:30:00|127.85|127.05|128.08|127.28|128.09|127.29|127.58|126.78|153
1738222500000|2025-01-30 07:35:00|128.1|127.3|127.35|126.55|128.27|127.47|127.18|126.38|171
1738222800000|2025-01-30 07:40:00|127.36|126.56|127.41|126.61|127.78|126.98|127.34|126.54|142
1738223100000|2025-01-30 07:45:00|127.42|126.62|127.83|127.03|127.83|127.03|127.36|126.56|184
1738223400000|2025-01-30 07:50:00|127.85|127.05|128.01|127.21|128.24|127.44|127.82|127.02|126
1738223700000|2025-01-30 07:55:00|127.91|127.11|127.83|127.03|127.95|127.15|127.72|126.92|88
1738224000000|2025-01-30 08:00:00|127.84|127.04|127.73|126.93|128.17|127.37|127.62|126.82|135
1738224300000|2025-01-30 08:05:00|127.74|126.94|127.6|126.8|127.86|127.06|127.46|126.66|148
1738224600000|2025-01-30 08:10:00|127.59|126.79|127.49|126.69|127.74|126.94|127.35|126.55|150
1738224900000|2025-01-30 08:15:00|127.48|126.68|127.32|126.52|127.51|126.71|126.96|126.16|222
1738225200000|2025-01-30 08:20:00|127.34|126.54|127.71|126.91|127.85|127.05|127.34|126.54|199
1738225500000|2025-01-30 08:25:00|127.7|126.9|127.41|126.61|127.88|127.08|127.29|126.49|169
1738225800000|2025-01-30 08:30:00|127.4|126.6|127.42|126.62|127.67|126.87|127.29|126.49|208
1738226100000|2025-01-30 08:35:00|127.41|126.61|127.76|126.96|127.78|126.98|127.27|126.47|158
1738226400000|2025-01-30 08:40:00|127.78|126.98|127.7|126.9|127.8|127|127.62|126.82|140
1738226700000|2025-01-30 08:45:00|127.71|126.91|127.45|126.65|127.9|127.1|127.44|126.64|172
1738227000000|2025-01-30 08:50:00|127.46|126.66|127.28|126.48|127.52|126.72|127.25|126.45|124
1738227300000|2025-01-30 08:55:00|127.3|126.5|127.69|126.89|127.76|126.96|127.27|126.47|139
1738227600000|2025-01-30 09:00:00|127.73|126.93|128.62|127.82|128.79|127.99|127.72|126.92|146
1738227900000|2025-01-30 09:05:00|128.72|127.92|128.51|127.71|129.19|128.39|128.5|127.7|196
1738228200000|2025-01-30 09:10:00|128.52|127.72|128.71|127.91|128.85|128.05|128.44|127.64|161
1738228500000|2025-01-30 09:15:00|128.7|127.9|129.02|128.22|129.1|128.3|128.63|127.83|203
1738228800000|2025-01-30 09:20:00|129|128.2|128.73|127.93|129.02|128.22|128.56|127.76|212
1738229100000|2025-01-30 09:25:00|128.62|127.82|128.74|127.94|128.88|128.08|128.38|127.58|152
1738229400000|2025-01-30 09:30:00|128.73|127.93|128.79|127.99|128.86|128.06|128.53|127.73|151
1738229700000|2025-01-30 09:35:00|128.81|128.01|128.75|127.95|128.95|128.15|128.58|127.78|154
1738230000000|2025-01-30 09:40:00|128.74|127.94|129|128.2|129.39|128.59|128.74|127.94|144
1738230300000|2025-01-30 09:45:00|129.01|128.21|129.86|129.06|130.12|129.32|128.87|128.07|316
1738230600000|2025-01-30 09:50:00|129.87|129.07|129.8|129|130.04|129.24|129.46|128.66|201
1738230900000|2025-01-30 09:55:00|129.79|128.99|130.11|129.31|130.17|129.37|129.47|128.67|178
1738231200000|2025-01-30 10:00:00|130.16|129.36|129.62|128.82|130.16|129.36|129.62|128.82|165
1738231500000|2025-01-30 10:05:00|129.64|128.84|129.38|128.58|130.16|129.36|129.28|128.48|195
1738231800000|2025-01-30 10:10:00|129.39|128.59|129.73|128.93|130.19|129.39|129.27|128.47|322
1738232100000|2025-01-30 10:15:00|129.72|128.92|129.23|128.43|129.82|129.02|128.86|128.06|278
1738232400000|2025-01-30 10:20:00|129.22|128.42|129.77|128.97|129.9|129.1|129.19|128.39|287
1738232700000|2025-01-30 10:25:00|129.73|128.93|129.61|128.81|129.74|128.94|129.27|128.47|208
1738233000000|2025-01-30 10:30:00|129.59|128.79|130.13|129.33|131.01|130.21|129.55|128.75|298
1738233300000|2025-01-30 10:35:00|130.12|129.32|130.34|129.54|130.54|129.74|129.82|129.02|268
1738233600000|2025-01-30 10:40:00|130.33|129.53|130.11|129.31|130.49|129.69|130.02|129.22|158
1738233900000|2025-01-30 10:45:00|130.1|129.3|129.67|128.87|130.28|129.48|129.63|128.83|187
1738234200000|2025-01-30 10:50:00|129.66|128.86|129.8|129|129.87|129.07|129.5|128.7|159
1738234500000|2025-01-30 10:55:00|129.81|129.01|129.87|129.07|130.07|129.27|129.66|128.86|225
1738234800000|2025-01-30 11:00:00|129.85|129.05|129.54|128.74|129.98|129.18|129.54|128.74|165
1738235100000|2025-01-30 11:05:00|129.59|128.79|129.05|128.25|129.77|128.97|129.05|128.25|180
1738235400000|2025-01-30 11:10:00|129.06|128.26|128.83|128.03|129.22|128.42|128.83|128.03|190
1738235700000|2025-01-30 11:15:00|128.84|128.04|129.48|128.68|129.49|128.69|128.84|128.04|192
1738236000000|2025-01-30 11:20:00|129.49|128.69|129.39|128.59|129.64|128.84|129.33|128.53|166
1738236300000|2025-01-30 11:25:00|129.37|128.57|129.44|128.64|129.51|128.71|129.15|128.35|133
1738236600000|2025-01-30 11:30:00|129.45|128.65|129.34|128.54|129.81|129.01|129.3|128.5|187
1738236900000|2025-01-30 11:35:00|129.32|128.52|129.65|128.85|129.69|128.89|129.27|128.47|177
1738237200000|2025-01-30 11:40:00|129.64|128.84|129.15|128.35|129.74|128.94|129.05|128.25|164
1738237500000|2025-01-30 11:45:00|129.17|128.37|129.51|128.71|129.55|128.75|128.83|128.03|161
1738237800000|2025-01-30 11:50:00|129.52|128.72|129.41|128.61|129.6|128.8|129.33|128.53|207
1738238100000|2025-01-30 11:55:00|129.42|128.62|129.15|128.35|129.63|128.83|129.15|128.35|126
1738238400000|2025-01-30 12:00:00|129.16|128.36|129.52|128.72|129.54|128.74|129.15|128.35|205
1738238700000|2025-01-30 12:05:00|129.53|128.73|130.12|129.32|130.2|129.4|129.19|128.39|244
1738239000000|2025-01-30 12:10:00|130.11|129.31|130.62|129.82|130.71|129.91|129.95|129.15|198
1738239300000|2025-01-30 12:15:00|130.61|129.81|130.85|130.05|130.98|130.18|130.25|129.45|215
1738239600000|2025-01-30 12:20:00|130.82|130.02|131.34|130.54|131.37|130.57|130.8|130|251
1738239900000|2025-01-30 12:25:00|131.33|130.53|130.86|130.06|131.33|130.53|130.75|129.95|180
1738240200000|2025-01-30 12:30:00|130.87|130.07|131.06|130.26|131.06|130.26|130.62|129.82|228
1738240500000|2025-01-30 12:35:00|131.05|130.25|131.22|130.42|131.42|130.62|130.99|130.19|211
1738240800000|2025-01-30 12:40:00|131.23|130.43|131.8|131|131.94|131.14|131.18|130.38|205
1738241100000|2025-01-30 12:45:00|131.81|131.01|131.67|130.87|132.18|131.38|131.59|130.79|279
1738241400000|2025-01-30 12:50:00|131.68|130.88|132.76|131.96|132.88|132.08|131.68|130.88|231
1738241700000|2025-01-30 12:55:00|132.72|131.92|132.85|132.05|132.85|132.05|132.4|131.6|172
1738242000000|2025-01-30 13:00:00|132.84|132.04|132.77|131.97|133.23|132.43|132.65|131.85|289
1738242300000|2025-01-30 13:05:00|132.79|131.99|132.94|132.14|132.94|132.14|132.27|131.47|283
1738242600000|2025-01-30 13:10:00|132.93|132.13|132.65|131.85|132.93|132.13|132.32|131.52|251
1738242900000|2025-01-30 13:15:00|132.67|131.87|133.1|132.3|133.24|132.44|132.62|131.82|474
1738243200000|2025-01-30 13:20:00|133.07|132.27|133.31|132.51|133.55|132.75|132.93|132.13|287
1738243500000|2025-01-30 13:25:00|133.33|132.53|134.35|133.55|134.36|133.56|133.12|132.32|267
1738243800000|2025-01-30 13:30:00|134.33|133.53|132.98|132.18|134.36|133.56|132.92|132.12|462
1738244100000|2025-01-30 13:35:00|132.99|132.19|133.18|132.38|133.57|132.77|132.99|132.19|265
1738244400000|2025-01-30 13:40:00|133.17|132.37|133.46|132.66|133.63|132.83|133.13|132.33|207
1738244700000|2025-01-30 13:45:00|133.45|132.65|133.62|132.82|133.63|132.83|132.93|132.13|277
1738245000000|2025-01-30 13:50:00|133.6|132.8|133.28|132.48|133.89|133.09|133.09|132.29|241
1738245300000|2025-01-30 13:55:00|133.27|132.47|132.94|132.14|133.53|132.73|132.75|131.95|237
1738245600000|2025-01-30 14:00:00|132.93|132.13|134.01|133.21|134.31|133.51|132.9|132.1|302
1738245900000|2025-01-30 14:05:00|134|133.2|133.42|132.62|134.03|133.23|132.95|132.15|236
1738246200000|2025-01-30 14:10:00|133.37|132.57|132.98|132.18|133.73|132.93|132.95|132.15|214
1738246500000|2025-01-30 14:15:00|132.99|132.19|133.05|132.25|133.48|132.68|132.93|132.13|193
1738246800000|2025-01-30 14:20:00|133.09|132.29|133.37|132.57|133.39|132.59|132.93|132.13|106
1738247100000|2025-01-30 14:25:00|133.39|132.59|132.67|131.87|133.61|132.81|132.49|131.69|160
1738247400000|2025-01-30 14:30:00|132.68|131.88|131.76|130.96|132.68|131.88|131.72|130.92|266
1738247700000|2025-01-30 14:35:00|131.78|130.98|131.58|130.78|132.14|131.34|131.05|130.25|301
1738248000000|2025-01-30 14:40:00|131.56|130.76|131.42|130.62|131.72|130.92|131.22|130.42|240
1738248300000|2025-01-30 14:45:00|131.41|130.61|131.23|130.43|131.46|130.66|130.89|130.09|235
1738248600000|2025-01-30 14:50:00|131.24|130.44|131.63|130.83|131.84|131.04|131.08|130.28|320
1738248900000|2025-01-30 14:55:00|131.64|130.84|131.69|130.89|132.16|131.36|131.31|130.51|337
1738249200000|2025-01-30 15:00:00|131.7|130.9|132.16|131.36|132.62|131.82|131.7|130.9|340
1738249500000|2025-01-30 15:05:00|132.15|131.35|132.15|131.35|132.24|131.44|131.91|131.11|329
1738249800000|2025-01-30 15:10:00|132.16|131.36|131.47|130.67|132.38|131.58|131.22|130.42|326
1738250100000|2025-01-30 15:15:00|131.48|130.68|131.74|130.94|131.92|131.12|131.27|130.47|345
1738250400000|2025-01-30 15:20:00|131.75|130.95|132.05|131.25|132.4|131.6|131.7|130.9|321
1738250700000|2025-01-30 15:25:00|132.07|131.27|132.04|131.24|132.17|131.37|131.63|130.83|322
1738251000000|2025-01-30 15:30:00|132.05|131.25|131.62|130.82|132.08|131.28|131.42|130.62|220
1738251300000|2025-01-30 15:35:00|131.63|130.83|131.69|130.89|131.92|131.12|131.48|130.68|237
1738251600000|2025-01-30 15:40:00|131.72|130.92|131.58|130.78|131.97|131.17|131.13|130.33|268
1738251900000|2025-01-30 15:45:00|131.61|130.81|131.51|130.71|131.77|130.97|131.45|130.65|238
1738252200000|2025-01-30 15:50:00|131.52|130.72|132.03|131.23|132.09|131.29|131.41|130.61|261
1738252500000|2025-01-30 15:55:00|132.04|131.24|131.56|130.76|132.06|131.26|131.5|130.7|198
1738252800000|2025-01-30 16:00:00|131.55|130.75|131.65|130.85|131.91|131.11|131.14|130.34|308
1738253100000|2025-01-30 16:05:00|131.64|130.84|131.94|131.14|131.97|131.17|131.59|130.79|194
1738253400000|2025-01-30 16:10:00|131.95|131.15|131.41|130.61|132.28|131.48|131.37|130.57|282
1738253700000|2025-01-30 16:15:00|131.4|130.6|131.53|130.73|131.67|130.87|131.37|130.57|291
1738254000000|2025-01-30 16:20:00|131.52|130.72|131.19|130.39|131.86|131.06|131.06|130.26|221
1738254300000|2025-01-30 16:25:00|131.21|130.41|131.29|130.49|131.58|130.78|131.19|130.39|210
1738254600000|2025-01-30 16:30:00|131.23|130.43|130.55|129.75|131.23|130.43|130.33|129.53|221
1738254900000|2025-01-30 16:35:00|130.54|129.74|130.09|129.29|130.73|129.93|130.02|129.22|226
1738255200000|2025-01-30 16:40:00|130.1|129.3|130.2|129.4|130.52|129.72|129.93|129.13|234
1738255500000|2025-01-30 16:45:00|130.21|129.41|130.32|129.52|130.42|129.62|130.03|129.23|223
1738255800000|2025-01-30 16:50:00|130.31|129.51|130.39|129.59|130.58|129.78|130.26|129.46|181
1738256100000|2025-01-30 16:55:00|130.4|129.6|130.84|130.04|131.15|130.35|130.3|129.5|225
1738256400000|2025-01-30 17:00:00|130.85|130.05|130.81|130.01|130.95|130.15|130.65|129.85|210
1738256700000|2025-01-30 17:05:00|130.8|130|130.59|129.79|131.17|130.37|130.42|129.62|229
1738257000000|2025-01-30 17:10:00|130.57|129.77|130.65|129.85|130.65|129.85|130.32|129.52|158
1738257300000|2025-01-30 17:15:00|130.64|129.84|130.63|129.83|130.95|130.15|130.6|129.8|193
1738257600000|2025-01-30 17:20:00|130.62|129.82|130.73|129.93|130.85|130.05|130.33|129.53|190
1738257900000|2025-01-30 17:25:00|130.74|129.94|130.51|129.71|130.75|129.95|130.46|129.66|150
1738258200000|2025-01-30 17:30:00|130.52|129.72|130.63|129.83|130.95|130.15|130.52|129.72|218
1738258500000|2025-01-30 17:35:00|130.64|129.84|130.04|129.24|130.91|130.11|130.03|129.23|182
1738258800000|2025-01-30 17:40:00|130.05|129.25|130.24|129.44|130.37|129.57|129.91|129.11|183
1738259100000|2025-01-30 17:45:00|130.25|129.45|129.63|128.83|130.27|129.47|129.58|128.78|155
1738259400000|2025-01-30 17:50:00|129.61|128.81|129.58|128.78|129.74|128.94|129.49|128.69|148
1738259700000|2025-01-30 17:55:00|129.57|128.77|129.63|128.83|129.79|128.99|129.53|128.73|158
1738260000000|2025-01-30 18:00:00|129.65|128.85|129.64|128.84|129.92|129.12|129.53|128.73|193
1738260300000|2025-01-30 18:05:00|129.68|128.88|129.75|128.95|130.01|129.21|129.62|128.82|193
1738260600000|2025-01-30 18:10:00|129.71|128.91|129.36|128.56|129.76|128.96|129.36|128.56|131
1738260900000|2025-01-30 18:15:00|129.35|128.55|129.33|128.53|129.6|128.8|129.15|128.35|229
1738261200000|2025-01-30 18:20:00|129.34|128.54|129.57|128.77|129.77|128.97|129.23|128.43|193
1738261500000|2025-01-30 18:25:00|129.55|128.75|129.28|128.48|129.59|128.79|129.02|128.22|210
1738261800000|2025-01-30 18:30:00|129.27|128.47|129.73|128.93|129.83|129.03|129.19|128.39|181
1738262100000|2025-01-30 18:35:00|129.74|128.94|129.78|128.98|129.9|129.1|129.47|128.67|148
1738262400000|2025-01-30 18:40:00|129.77|128.97|129.94|129.14|130.05|129.25|129.75|128.95|154
1738262700000|2025-01-30 18:45:00|129.93|129.13|129.8|129|129.98|129.18|129.75|128.95|129
1738263000000|2025-01-30 18:50:00|129.81|129.01|129.67|128.87|129.89|129.09|129.57|128.77|138
1738263300000|2025-01-30 18:55:00|129.68|128.88|129.98|129.18|130.01|129.21|129.64|128.84|83
1738263600000|2025-01-30 19:00:00|129.99|129.19|129.79|128.99|130.02|129.22|129.68|128.88|137
1738263900000|2025-01-30 19:05:00|129.8|129|129.69|128.89|129.89|129.09|129.64|128.84|96
1738264200000|2025-01-30 19:10:00|129.71|128.91|129.58|128.78|129.73|128.93|129.32|128.52|171
1738264500000|2025-01-30 19:15:00|129.57|128.77|129.2|128.4|129.75|128.95|129.14|128.34|149
1738264800000|2025-01-30 19:20:00|129.22|128.42|129.59|128.79|129.6|128.8|129.11|128.31|186
1738265100000|2025-01-30 19:25:00|129.58|128.78|129.43|128.63|129.73|128.93|129.43|128.63|149
1738265400000|2025-01-30 19:30:00|129.44|128.64|129.24|128.44|129.48|128.68|129.15|128.35|125
1738265700000|2025-01-30 19:35:00|129.26|128.46|128.94|128.14|129.51|128.71|128.87|128.07|139
1738266000000|2025-01-30 19:40:00|128.96|128.16|128.82|128.02|128.99|128.19|128.58|127.78|96
1738266300000|2025-01-30 19:45:00|128.83|128.03|128.83|128.03|128.86|128.06|128.54|127.74|89
1738266600000|2025-01-30 19:50:00|128.82|128.02|128.98|128.18|129.08|128.28|128.79|127.99|141
1738266900000|2025-01-30 19:55:00|128.99|128.19|129.05|128.25|129.23|128.43|128.98|128.18|79
1738267200000|2025-01-30 20:00:00|129.08|128.28|128.86|128.06|129.21|128.41|128.76|127.96|117
1738267500000|2025-01-30 20:05:00|128.85|128.05|128.79|127.99|128.88|128.08|128.58|127.78|126
1738267800000|2025-01-30 20:10:00|128.78|127.98|128.94|128.14|128.97|128.17|128.78|127.98|116
1738268100000|2025-01-30 20:15:00|128.93|128.13|128.97|128.17|129.15|128.35|128.86|128.06|112
1738268400000|2025-01-30 20:20:00|128.95|128.15|129.03|128.23|129.04|128.24|128.84|128.04|105
1738268700000|2025-01-30 20:25:00|129.02|128.22|128.59|127.79|129.03|128.23|128.58|127.78|74
1738269000000|2025-01-30 20:30:00|128.6|127.8|128.23|127.43|128.66|127.86|128.13|127.33|111
1738269300000|2025-01-30 20:35:00|128.25|127.45|127.62|126.82|128.38|127.58|127.58|126.78|199
1738269600000|2025-01-30 20:40:00|127.63|126.83|127.17|126.37|127.73|126.93|127.13|126.33|207
1738269900000|2025-01-30 20:45:00|127.16|126.36|127.73|126.93|127.81|127.01|127.13|126.33|297
1738270200000|2025-01-30 20:50:00|127.72|126.92|127.74|126.94|127.76|126.96|127.44|126.64|226
1738270500000|2025-01-30 20:55:00|127.73|126.93|127.37|126.57|127.89|127.09|127.32|126.52|195
1738270800000|2025-01-30 21:00:00|127.38|126.58|128.22|127.42|128.29|127.49|127.38|126.58|271
1738271100000|2025-01-30 21:05:00|128.21|127.41|128.49|127.69|128.55|127.75|128.11|127.31|172
1738271400000|2025-01-30 21:10:00|128.48|127.68|128.44|127.64|128.54|127.74|128.4|127.6|87
1738271700000|2025-01-30 21:15:00|128.45|127.65|129.06|128.26|129.09|128.29|128.44|127.64|133
1738272000000|2025-01-30 21:20:00|129.08|128.28|129.25|128.45|129.28|128.48|129.02|128.22|120
1738272300000|2025-01-30 21:25:00|129.26|128.46|129.26|128.46|129.39|128.59|129.14|128.34|115
1738272600000|2025-01-30 21:30:00|129.22|128.42|129.58|128.78|129.6|128.8|129.16|128.36|201
1738272900000|2025-01-30 21:35:00|129.57|128.77|129.85|129.05|129.89|129.09|129.19|128.39|194
1738273200000|2025-01-30 21:40:00|129.86|129.06|129.91|129.11|130.01|129.21|129.78|128.98|106
1738273500000|2025-01-30 21:45:00|129.88|129.08|129.71|128.91|129.88|129.08|129.57|128.77|138
1738273800000|2025-01-30 21:50:00|129.73|128.93|129.8|129|130.05|129.25|129.73|128.93|105
1738274100000|2025-01-30 21:55:00|129.81|129.01|129.83|129.03|130|129.2|129.72|128.92|122
1738274400000|2025-01-30 22:00:00|129.82|129.02|129.5|128.7|130.06|129.26|129.5|128.7|225
1738274700000|2025-01-30 22:05:00|129.51|128.71|129.83|129.03|129.86|129.06|129.51|128.71|164
1738275000000|2025-01-30 22:10:00|129.84|129.04|130.17|129.37|130.26|129.46|129.74|128.94|124
1738275300000|2025-01-30 22:15:00|130.15|129.35|129.97|129.17|130.31|129.51|129.89|129.09|155
1738275600000|2025-01-30 22:20:00|129.96|129.16|130.19|129.39|130.19|129.39|129.81|129.01|131
1738275900000|2025-01-30 22:25:00|130.17|129.37|129.9|129.1|130.17|129.37|129.79|128.99|134
1738276200000|2025-01-30 22:30:00|129.91|129.11|130.08|129.28|130.38|129.58|129.91|129.11|173
1738276500000|2025-01-30 22:35:00|130.07|129.27|130.26|129.46|130.36|129.56|130.04|129.24|149
1738276800000|2025-01-30 22:40:00|130.25|129.45|130.81|130.01|130.83|130.03|130.23|129.43|201
1738277100000|2025-01-30 22:45:00|130.8|130|130.55|129.75|131.03|130.23|130.51|129.71|224
1738277400000|2025-01-30 22:50:00|130.56|129.76|130.15|129.35|130.56|129.76|130.14|129.34|185
1738277700000|2025-01-30 22:55:00|130.14|129.34|130.08|129.28|130.18|129.38|129.91|129.11|163
1738278000000|2025-01-30 23:00:00|130.07|129.27|130.25|129.45|130.25|129.45|129.78|128.98|145
1738278300000|2025-01-30 23:05:00|130.24|129.44|129.99|129.19|130.24|129.44|129.95|129.15|128
1738278600000|2025-01-30 23:10:00|130|129.2|130.01|129.21|130.11|129.31|129.68|128.88|155
1738278900000|2025-01-30 23:15:00|130.02|129.22|129.88|129.08|130.05|129.25|129.85|129.05|118
1738279200000|2025-01-30 23:20:00|129.86|129.06|130.35|129.55|130.45|129.65|129.85|129.05|122
1738279500000|2025-01-30 23:25:00|130.37|129.57|130.25|129.45|130.42|129.62|130.17|129.37|91
1738279800000|2025-01-30 23:30:00|130.24|129.44|130.3|129.5|130.35|129.55|130.07|129.27|107
1738280100000|2025-01-30 23:35:00|130.28|129.48|130.53|129.73|130.69|129.89|130.27|129.47|111
1738280400000|2025-01-30 23:40:00|130.52|129.72|130.68|129.88|130.69|129.89|130.42|129.62|62
1738280700000|2025-01-30 23:45:00|130.66|129.86|130.43|129.63|130.66|129.86|130.34|129.54|124
1738281000000|2025-01-30 23:50:00|130.41|129.61|130.25|129.45|130.66|129.86|130.2|129.4|124
1738281300000|2025-01-30 23:55:00|130.24|129.44|130.54|129.74|130.58|129.78|130.11|129.31|140
1738281600000|2025-01-31 00:00:00|130.55|129.75|131.2|130.4|131.27|130.47|130.52|129.72|240
1738281900000|2025-01-31 00:05:00|131.21|130.41|130.03|129.23|131.22|130.42|130.03|129.23|252
1738282200000|2025-01-31 00:10:00|130.02|129.22|129.64|128.84|130.09|129.29|129.54|128.74|223
1738282500000|2025-01-31 00:15:00|129.65|128.85|129.47|128.67|129.68|128.88|129.22|128.42|270
1738282800000|2025-01-31 00:20:00|129.46|128.66|129.55|128.75|129.59|128.79|129.12|128.32|203
1738283100000|2025-01-31 00:25:00|129.56|128.76|129.76|128.96|129.86|129.06|129.36|128.56|233
1738283400000|2025-01-31 00:30:00|129.77|128.97|129.57|128.77|129.85|129.05|129.36|128.56|204
1738283700000|2025-01-31 00:35:00|129.58|128.78|130.06|129.26|130.06|129.26|129.52|128.72|208
1738284000000|2025-01-31 00:40:00|130.05|129.25|129.95|129.15|130.14|129.34|129.59|128.79|161
1738284300000|2025-01-31 00:45:00|129.94|129.14|129.54|128.74|130.03|129.23|129.52|128.72|198
1738284600000|2025-01-31 00:50:00|129.56|128.76|129.43|128.63|129.67|128.87|129.25|128.45|167
1738284900000|2025-01-31 00:55:00|129.44|128.64|129.18|128.38|129.47|128.67|129|128.2|157
1738285200000|2025-01-31 01:00:00|129.17|128.37|129.49|128.69|129.57|128.77|129.13|128.33|180
1738285500000|2025-01-31 01:05:00|129.48|128.68|129.36|128.56|129.48|128.68|129.19|128.39|125
1738285800000|2025-01-31 01:10:00|129.37|128.57|129.21|128.41|129.4|128.6|129.09|128.29|128
1738286100000|2025-01-31 01:15:00|129.2|128.4|128.65|127.85|129.2|128.4|128.57|127.77|131
1738286400000|2025-01-31 01:20:00|128.64|127.84|128.35|127.55|128.78|127.98|128.33|127.53|137
1738286700000|2025-01-31 01:25:00|128.34|127.54|128.37|127.57|128.5|127.7|127.94|127.14|226
1738287000000|2025-01-31 01:30:00|128.38|127.58|128.56|127.76|128.71|127.91|128.36|127.56|168
1738287300000|2025-01-31 01:35:00|128.57|127.77|128.62|127.82|128.72|127.92|128.47|127.67|178
1738287600000|2025-01-31 01:40:00|128.63|127.83|128.98|128.18|129.15|128.35|128.63|127.83|165
1738287900000|2025-01-31 01:45:00|128.95|128.15|128.75|127.95|129.03|128.23|128.67|127.87|179
1738288200000|2025-01-31 01:50:00|128.74|127.94|128.46|127.66|128.74|127.94|128.36|127.56|172
1738288500000|2025-01-31 01:55:00|128.44|127.64|128.73|127.93|128.76|127.96|128.33|127.53|135
1738288800000|2025-01-31 02:00:00|128.74|127.94|128.41|127.61|128.74|127.94|128.28|127.48|199
1738289100000|2025-01-31 02:05:00|128.42|127.62|128.15|127.35|128.47|127.67|128.01|127.21|135
1738289400000|2025-01-31 02:10:00|128.18|127.38|128.42|127.62|128.52|127.72|128.18|127.38|170
1738289700000|2025-01-31 02:15:00|128.43|127.63|128.29|127.49|128.54|127.74|128.04|127.24|193
1738290000000|2025-01-31 02:20:00|128.28|127.48|128.07|127.27|128.33|127.53|128.01|127.21|128
1738290300000|2025-01-31 02:25:00|128.11|127.31|127.87|127.07|128.24|127.44|127.62|126.82|183
1738290600000|2025-01-31 02:30:00|127.9|127.1|127.55|126.75|127.91|127.11|127.24|126.44|143
1738290900000|2025-01-31 02:35:00|127.57|126.77|127.48|126.68|127.76|126.96|127.41|126.61|164
1738291200000|2025-01-31 02:40:00|127.49|126.69|127.75|126.95|127.82|127.02|127.48|126.68|129
1738291500000|2025-01-31 02:45:00|127.74|126.94|128.15|127.35|128.17|127.37|127.74|126.94|133
1738291800000|2025-01-31 02:50:00|128.16|127.36|128.18|127.38|128.44|127.64|128.13|127.33|124
1738292100000|2025-01-31 02:55:00|128.15|127.35|127.4|126.6|128.31|127.51|127.39|126.59|131
1738292400000|2025-01-31 03:00:00|127.37|126.57|127.26|126.46|127.46|126.66|127.01|126.21|155
1738292700000|2025-01-31 03:05:00|127.27|126.47|126.15|125.35|127.33|126.53|126.15|125.35|181
1738293000000|2025-01-31 03:10:00|126.16|125.36|126.7|125.9|126.81|126.01|126.16|125.36|127
1738293300000|2025-01-31 03:15:00|126.72|125.92|126.39|125.59|126.73|125.93|126.35|125.55|135
1738293600000|2025-01-31 03:20:00|126.4|125.6|126.51|125.71|126.55|125.75|126.27|125.47|138
1738293900000|2025-01-31 03:25:00|126.53|125.73|126.57|125.77|126.79|125.99|126.47|125.67|147
1738294200000|2025-01-31 03:30:00|126.58|125.78|126.66|125.86|126.89|126.09|126.55|125.75|169
1738294500000|2025-01-31 03:35:00|126.65|125.85|126.77|125.97|126.77|125.97|126.4|125.6|141
1738294800000|2025-01-31 03:40:00|126.74|125.94|126.67|125.87|126.78|125.98|126.59|125.79|73
1738295100000|2025-01-31 03:45:00|126.68|125.88|126.64|125.84|126.94|126.14|126.46|125.66|139
1738295400000|2025-01-31 03:50:00|126.63|125.83|126.48|125.68|126.63|125.83|126.34|125.54|74
1738295700000|2025-01-31 03:55:00|126.47|125.67|126.37|125.57|126.49|125.69|126.16|125.36|106
1738296000000|2025-01-31 04:00:00|126.34|125.54|126.29|125.49|126.66|125.86|126.29|125.49|118
1738296300000|2025-01-31 04:05:00|126.3|125.5|126.58|125.78|126.72|125.92|126.18|125.38|121
1738296600000|2025-01-31 04:10:00|126.59|125.79|126.91|126.11|126.98|126.18|126.51|125.71|100
1738296900000|2025-01-31 04:15:00|126.9|126.1|127.22|126.42|127.28|126.48|126.69|125.89|104
1738297200000|2025-01-31 04:20:00|127.21|126.41|127.72|126.92|127.73|126.93|127.15|126.35|103
1738297500000|2025-01-31 04:25:00|127.73|126.93|127.89|127.09|128.01|127.21|127.68|126.88|178
1738297800000|2025-01-31 04:30:00|127.9|127.1|127.48|126.68|127.93|127.13|127.48|126.68|154
1738298100000|2025-01-31 04:35:00|127.47|126.67|127.26|126.46|127.47|126.67|127.12|126.32|132
1738298400000|2025-01-31 04:40:00|127.27|126.47|127|126.2|127.32|126.52|126.92|126.12|110
1738298700000|2025-01-31 04:45:00|126.99|126.19|127.33|126.53|127.36|126.56|126.95|126.15|135
1738299000000|2025-01-31 04:50:00|127.31|126.51|127.24|126.44|127.38|126.58|127.13|126.33|105
1738299300000|2025-01-31 04:55:00|127.22|126.42|127.38|126.58|127.4|126.6|127.15|126.35|114
1738299600000|2025-01-31 05:00:00|127.39|126.59|127.89|127.09|127.89|127.09|127.22|126.42|144
1738299900000|2025-01-31 05:05:00|127.88|127.08|128.48|127.68|128.48|127.68|127.81|127.01|165
1738300200000|2025-01-31 05:10:00|128.5|127.7|128.86|128.06|129.31|128.51|128.43|127.63|254
1738300500000|2025-01-31 05:15:00|128.9|128.1|128.84|128.04|129.22|128.42|128.82|128.02|201
1738300800000|2025-01-31 05:20:00|128.83|128.03|129.02|128.22|129.08|128.28|128.67|127.87|159
1738301100000|2025-01-31 05:25:00|129.03|128.23|129.58|128.78|129.77|128.97|128.88|128.08|155
1738301400000|2025-01-31 05:30:00|129.57|128.77|129.34|128.54|129.83|129.03|129.12|128.32|165
1738301700000|2025-01-31 05:35:00|129.32|128.52|129.27|128.47|129.57|128.77|129.11|128.31|143
1738302000000|2025-01-31 05:40:00|129.28|128.48|129.9|129.1|130.1|129.3|129.26|128.46|211
1738302300000|2025-01-31 05:45:00|129.85|129.05|129.52|128.72|129.85|129.05|129.37|128.57|162
1738302600000|2025-01-31 05:50:00|129.54|128.74|129.45|128.65|129.69|128.89|129.37|128.57|125
1738302900000|2025-01-31 05:55:00|129.44|128.64|129.46|128.66|129.54|128.74|129.34|128.54|112
1738303200000|2025-01-31 06:00:00|129.43|128.63|129.25|128.45|129.43|128.63|128.96|128.16|182
1738303500000|2025-01-31 06:05:00|129.26|128.46|129.41|128.61|129.43|128.63|129.15|128.35|122
1738303800000|2025-01-31 06:10:00|129.42|128.62|129.32|128.52|129.77|128.97|129.32|128.52|142
1738304100000|2025-01-31 06:15:00|129.33|128.53|129.23|128.43|129.38|128.58|128.92|128.12|106
1738304400000|2025-01-31 06:20:00|129.21|128.41|128.94|128.14|129.23|128.43|128.78|127.98|133
1738304700000|2025-01-31 06:25:00|128.96|128.16|129.09|128.29|129.27|128.47|128.96|128.16|96
1738305000000|2025-01-31 06:30:00|129.1|128.3|129.14|128.34|129.31|128.51|129.01|128.21|108
1738305300000|2025-01-31 06:35:00|129.13|128.33|129.32|128.52|129.32|128.52|129.02|128.22|123
1738305600000|2025-01-31 06:40:00|129.3|128.5|129.41|128.61|129.63|128.83|129.23|128.43|130
1738305900000|2025-01-31 06:45:00|129.39|128.59|129.83|129.03|129.83|129.03|129.14|128.34|199
1738306200000|2025-01-31 06:50:00|129.8|129|129.9|129.1|129.92|129.12|129.63|128.83|172
1738306500000|2025-01-31 06:55:00|129.89|129.09|129.73|128.93|130.05|129.25|129.47|128.67|107
1738306800000|2025-01-31 07:00:00|129.72|128.92|130.28|129.48|130.28|129.48|129.64|128.84|163
1738307100000|2025-01-31 07:05:00|130.25|129.45|130.51|129.71|130.63|129.83|130.16|129.36|130
1738307400000|2025-01-31 07:10:00|130.52|129.72|130.69|129.89|130.81|130.01|130.5|129.7|189
1738307700000|2025-01-31 07:15:00|130.71|129.91|130.71|129.91|130.99|130.19|130.53|129.73|173
1738308000000|2025-01-31 07:20:00|130.7|129.9|130.38|129.58|130.7|129.9|130.29|129.49|167
1738308300000|2025-01-31 07:25:00|130.37|129.57|130.5|129.7|130.72|129.92|130.36|129.56|176
1738308600000|2025-01-31 07:30:00|130.51|129.71|130.52|129.72|130.67|129.87|130.27|129.47|215
1738308900000|2025-01-31 07:35:00|130.51|129.71|130.78|129.98|130.78|129.98|130.36|129.56|163
1738309200000|2025-01-31 07:40:00|130.77|129.97|130.09|129.29|130.77|129.97|130.09|129.29|167
1738309500000|2025-01-31 07:45:00|130.01|129.21|129.95|129.15|130.1|129.3|129.89|129.09|99
1738309800000|2025-01-31 07:50:00|129.98|129.18|129.81|129.01|130.09|129.29|129.72|128.92|144
1738310100000|2025-01-31 07:55:00|129.8|129|129.69|128.89|130.05|129.25|129.69|128.89|119
1738310400000|2025-01-31 08:00:00|129.68|128.88|129.65|128.85|129.89|129.09|129.5|128.7|148
1738310700000|2025-01-31 08:05:00|129.61|128.81|129.91|129.11|129.98|129.18|129.54|128.74|112
1738311000000|2025-01-31 08:10:00|129.92|129.12|129.25|128.45|129.97|129.17|129.23|128.43|112
1738311300000|2025-01-31 08:15:00|129.28|128.48|129.52|128.72|129.55|128.75|129.15|128.35|145
1738311600000|2025-01-31 08:20:00|129.51|128.71|129.18|128.38|129.51|128.71|129.17|128.37|124
1738311900000|2025-01-31 08:25:00|129.2|128.4|129.36|128.56|129.37|128.57|128.94|128.14|132
1738312200000|2025-01-31 08:30:00|129.37|128.57|129.8|129|129.86|129.06|129.17|128.37|187
1738312500000|2025-01-31 08:35:00|129.79|128.99|129.83|129.03|129.85|129.05|129.53|128.73|146
1738312800000|2025-01-31 08:40:00|129.84|129.04|130.34|129.54|130.42|129.62|129.78|128.98|154
1738313100000|2025-01-31 08:45:00|130.36|129.56|130.27|129.47|130.9|130.1|130.23|129.43|155
1738313400000|2025-01-31 08:50:00|130.28|129.48|130.27|129.47|130.29|129.49|130|129.2|85
1738313700000|2025-01-31 08:55:00|130.26|129.46|130.18|129.38|130.33|129.53|129.94|129.14|122
1738314000000|2025-01-31 09:00:00|130.2|129.4|130.13|129.33|130.27|129.47|129.94|129.14|128
1738314300000|2025-01-31 09:05:00|130.14|129.34|130.17|129.37|130.17|129.37|129.85|129.05|97
1738314600000|2025-01-31 09:10:00|130.2|129.4|129.8|129|130.21|129.41|129.78|128.98|84
1738314900000|2025-01-31 09:15:00|129.76|128.96|129.49|128.69|130.01|129.21|129.42|128.62|104
1738315200000|2025-01-31 09:20:00|129.5|128.7|129.87|129.07|130.01|129.21|129.48|128.68|96
1738315500000|2025-01-31 09:25:00|129.88|129.08|130.04|129.24|130.15|129.35|129.88|129.08|97
1738315800000|2025-01-31 09:30:00|130.01|129.21|129.91|129.11|130.11|129.31|129.8|129|160
1738316100000|2025-01-31 09:35:00|129.93|129.13|129.7|128.9|130.13|129.33|129.52|128.72|102
1738316400000|2025-01-31 09:40:00|129.71|128.91|130.24|129.44|130.32|129.52|129.71|128.91|154
1738316700000|2025-01-31 09:45:00|130.23|129.43|130.49|129.69|130.51|129.71|130.08|129.28|96
1738317000000|2025-01-31 09:50:00|130.54|129.74|130.52|129.72|130.77|129.97|130.34|129.54|143
1738317300000|2025-01-31 09:55:00|130.51|129.71|130.68|129.88|130.9|130.1|130.51|129.71|124
1738317600000|2025-01-31 10:00:00|130.66|129.86|130.87|130.07|130.87|130.07|130.55|129.75|133
1738317900000|2025-01-31 10:05:00|130.88|130.08|130.8|130|130.94|130.14|130.6|129.8|149
1738318200000|2025-01-31 10:10:00|130.79|129.99|130.66|129.86|130.88|130.08|130.66|129.86|85
1738318500000|2025-01-31 10:15:00|130.67|129.87|130.67|129.87|130.83|130.03|130.55|129.75|128
1738318800000|2025-01-31 10:20:00|130.66|129.86|131.27|130.47|131.27|130.47|130.57|129.77|116
1738319100000|2025-01-31 10:25:00|131.26|130.46|131.52|130.72|131.82|131.02|131.24|130.44|272
1738319400000|2025-01-31 10:30:00|131.53|130.73|132.09|131.29|132.13|131.33|131.49|130.69|251
1738319700000|2025-01-31 10:35:00|132.08|131.28|132.45|131.65|132.65|131.85|131.99|131.19|239
1738320000000|2025-01-31 10:40:00|132.46|131.66|134.03|133.23|134.54|133.74|132.46|131.66|333
1738320300000|2025-01-31 10:45:00|134.08|133.28|134.36|133.56|135.67|134.87|133.76|132.96|332
1738320600000|2025-01-31 10:50:00|134.38|133.58|133.88|133.08|134.38|133.58|133.66|132.86|209
1738320900000|2025-01-31 10:55:00|133.85|133.05|133.21|132.41|133.9|133.1|132.97|132.17|197
1738321200000|2025-01-31 11:00:00|133.2|132.4|132.91|132.11|133.25|132.45|132.36|131.56|233
1738321500000|2025-01-31 11:05:00|132.87|132.07|133.65|132.85|133.67|132.87|132.74|131.94|312
1738321800000|2025-01-31 11:10:00|133.63|132.83|134.31|133.51|134.47|133.67|133.42|132.62|317
1738322100000|2025-01-31 11:15:00|134.29|133.49|134.73|133.93|134.77|133.97|134.02|133.22|295
1738322400000|2025-01-31 11:20:00|134.72|133.92|134.41|133.61|135.03|134.23|134.28|133.48|277
1738322700000|2025-01-31 11:25:00|134.4|133.6|133.44|132.64|134.6|133.8|133.35|132.55|230
1738323000000|2025-01-31 11:30:00|133.45|132.65|133.26|132.46|133.66|132.86|133.11|132.31|212
1738323300000|2025-01-31 11:35:00|133.27|132.47|132.88|132.08|133.51|132.71|132.75|131.95|230
1738323600000|2025-01-31 11:40:00|132.9|132.1|132.59|131.79|132.96|132.16|132.46|131.66|211
1738323900000|2025-01-31 11:45:00|132.6|131.8|131.9|131.1|132.67|131.87|131.71|130.91|211
1738324200000|2025-01-31 11:50:00|131.92|131.12|132.44|131.64|132.55|131.75|131.64|130.84|229
1738324500000|2025-01-31 11:55:00|132.43|131.63|132.57|131.77|132.77|131.97|132.42|131.62|182
1738324800000|2025-01-31 12:00:00|132.58|131.78|132.2|131.4|132.81|132.01|132.19|131.39|204
1738325100000|2025-01-31 12:05:00|132.18|131.38|132.04|131.24|132.3|131.5|131.82|131.02|161
1738325400000|2025-01-31 12:10:00|132.05|131.25|131.97|131.17|132.12|131.32|131.8|131|149
1738325700000|2025-01-31 12:15:00|131.96|131.16|131.62|130.82|132.13|131.33|131.57|130.77|176
1738326000000|2025-01-31 12:20:00|131.65|130.85|132.08|131.28|132.2|131.4|131.51|130.71|211
1738326300000|2025-01-31 12:25:00|132.05|131.25|131.73|130.93|132.1|131.3|131.56|130.76|196
1738326600000|2025-01-31 12:30:00|131.72|130.92|131.78|130.98|131.96|131.16|131.21|130.41|263
1738326900000|2025-01-31 12:35:00|131.77|130.97|132.11|131.31|132.15|131.35|131.74|130.94|126
1738327200000|2025-01-31 12:40:00|132.12|131.32|132.6|131.8|132.6|131.8|131.9|131.1|214
1738327500000|2025-01-31 12:45:00|132.59|131.79|132.32|131.52|132.61|131.81|132.24|131.44|122
1738327800000|2025-01-31 12:50:00|132.31|131.51|132.08|131.28|132.38|131.58|132.08|131.28|107
1738328100000|2025-01-31 12:55:00|132.11|131.31|132.54|131.74|132.54|131.74|132.02|131.22|134
1738328400000|2025-01-31 13:00:00|132.55|131.75|132.15|131.35|132.61|131.81|132.12|131.32|140
1738328700000|2025-01-31 13:05:00|132.13|131.33|132.42|131.62|132.46|131.66|132.06|131.26|152
1738329000000|2025-01-31 13:10:00|132.4|131.6|132.18|131.38|132.46|131.66|132.15|131.35|200
1738329300000|2025-01-31 13:15:00|132.19|131.39|131.54|130.74|132.33|131.53|131.47|130.67|185
1738329600000|2025-01-31 13:20:00|131.51|130.71|131.3|130.5|131.53|130.73|131.26|130.46|142
1738329900000|2025-01-31 13:25:00|131.31|130.51|131.02|130.22|131.45|130.65|130.77|129.97|175
1738330200000|2025-01-31 13:30:00|131.01|130.21|130.89|130.09|131.4|130.6|130.6|129.8|240
1738330500000|2025-01-31 13:35:00|130.88|130.08|131.13|130.33|131.2|130.4|130.6|129.8|169
1738330800000|2025-01-31 13:40:00|131.12|130.32|130.76|129.96|131.12|130.32|130.68|129.88|119
1738331100000|2025-01-31 13:45:00|130.78|129.98|130.43|129.63|130.78|129.98|130.35|129.55|144
1738331400000|2025-01-31 13:50:00|130.44|129.64|130.44|129.64|130.56|129.76|130.42|129.62|140
1738331700000|2025-01-31 13:55:00|130.45|129.65|130.16|129.36|130.54|129.74|130.06|129.26|131
1738332000000|2025-01-31 14:00:00|130.13|129.33|129.93|129.13|130.32|129.52|129.89|129.09|155
1738332300000|2025-01-31 14:05:00|129.92|129.12|130.05|129.25|130.05|129.25|129.69|128.89|147
1738332600000|2025-01-31 14:10:00|130.07|129.27|129.43|128.63|130.57|129.77|129.4|128.6|312
1738332900000|2025-01-31 14:15:00|129.45|128.65|129.78|128.98|130.03|129.23|129.36|128.56|246
1738333200000|2025-01-31 14:20:00|129.79|128.99|130.28|129.48|130.33|129.53|129.79|128.99|176
1738333500000|2025-01-31 14:25:00|130.27|129.47|130.2|129.4|130.3|129.5|129.9|129.1|148
1738333800000|2025-01-31 14:30:00|130.17|129.37|130.04|129.24|130.33|129.53|129.92|129.12|239
1738334100000|2025-01-31 14:35:00|130.05|129.25|130.04|129.24|130.08|129.28|129.61|128.81|266
1738334400000|2025-01-31 14:40:00|130.05|129.25|130.31|129.51|130.64|129.84|130.01|129.21|202
1738334700000|2025-01-31 14:45:00|130.32|129.52|130.2|129.4|130.87|130.07|130.11|129.31|193
1738335000000|2025-01-31 14:50:00|130.21|129.41|130.52|129.72|130.71|129.91|130.13|129.33|189
1738335300000|2025-01-31 14:55:00|130.5|129.7|130.17|129.37|130.5|129.7|130.05|129.25|125
1738335600000|2025-01-31 15:00:00|130.18|129.38|129.82|129.02|130.45|129.65|129.53|128.73|221
1738335900000|2025-01-31 15:05:00|129.83|129.03|129.91|129.11|129.91|129.11|129.57|128.77|154
1738336200000|2025-01-31 15:10:00|129.92|129.12|129.95|129.15|130.23|129.43|129.82|129.02|174
1738336500000|2025-01-31 15:15:00|129.97|129.17|129.69|128.89|129.99|129.19|129.65|128.85|194
1738336800000|2025-01-31 15:20:00|129.72|128.92|130.2|129.4|130.3|129.5|129.58|128.78|254
1738337100000|2025-01-31 15:25:00|130.22|129.42|130.5|129.7|130.53|129.73|130.11|129.31|201
1738337400000|2025-01-31 15:30:00|130.52|129.72|131.48|130.68|131.52|130.72|130.52|129.72|215
1738337700000|2025-01-31 15:35:00|131.5|130.7|131.29|130.49|131.57|130.77|130.97|130.17|355
1738338000000|2025-01-31 15:40:00|131.28|130.48|131.15|130.35|131.35|130.55|130.96|130.16|257
1738338300000|2025-01-31 15:45:00|131.16|130.36|131.43|130.63|131.44|130.64|130.83|130.03|223
1738338600000|2025-01-31 15:50:00|131.45|130.65|131.25|130.45|131.48|130.68|130.87|130.07|161
1738338900000|2025-01-31 15:55:00|131.24|130.44|130.94|130.14|131.63|130.83|130.9|130.1|298
1738339200000|2025-01-31 16:00:00|130.93|130.13|130.84|130.04|131.28|130.48|130.58|129.78|248
1738339500000|2025-01-31 16:05:00|130.85|130.05|130.71|129.91|130.88|130.08|130.45|129.65|212
1738339800000|2025-01-31 16:10:00|130.7|129.9|130.38|129.58|130.95|130.15|130.38|129.58|189
1738340100000|2025-01-31 16:15:00|130.39|129.59|130.2|129.4|130.39|129.59|130.1|129.3|191
1738340400000|2025-01-31 16:20:00|130.29|129.49|130.45|129.65|130.53|129.73|130.09|129.29|230
1738340700000|2025-01-31 16:25:00|130.49|129.69|129.8|129|130.65|129.85|129.77|128.97|293
1738341000000|2025-01-31 16:30:00|129.82|129.02|130.05|129.25|130.25|129.45|129.8|129|251
1738341300000|2025-01-31 16:35:00|130.06|129.26|129.83|129.03|130.07|129.27|129.78|128.98|158
1738341600000|2025-01-31 16:40:00|129.82|129.02|129.98|129.18|130.11|129.31|129.79|128.99|160
1738341900000|2025-01-31 16:45:00|129.99|129.19|129.79|128.99|129.99|129.19|129.61|128.81|117
1738342200000|2025-01-31 16:50:00|129.8|129|129.81|129.01|129.89|129.09|129.6|128.8|103
1738342500000|2025-01-31 16:55:00|129.8|129|129.62|128.82|129.84|129.04|129.57|128.77|104
1738342800000|2025-01-31 17:00:00|129.64|128.84|129.54|128.74|129.75|128.95|129.54|128.74|109
1738343100000|2025-01-31 17:05:00|129.53|128.73|129.25|128.45|129.53|128.73|129.08|128.28|178
1738343400000|2025-01-31 17:10:00|129.24|128.44|129.41|128.61|129.42|128.62|129.09|128.29|137
1738343700000|2025-01-31 17:15:00|129.4|128.6|129.5|128.7|129.6|128.8|129.34|128.54|97
1738344000000|2025-01-31 17:20:00|129.49|128.69|129.31|128.51|129.49|128.69|128.96|128.16|152
1738344300000|2025-01-31 17:25:00|129.29|128.49|129.41|128.61|129.61|128.81|129.29|128.49|81
1738344600000|2025-01-31 17:30:00|129.4|128.6|128.87|128.07|129.4|128.6|128.82|128.02|96
1738344900000|2025-01-31 17:35:00|128.89|128.09|128.67|127.87|128.91|128.11|128.6|127.8|130
1738345200000|2025-01-31 17:40:00|128.68|127.88|128.56|127.76|128.68|127.88|128.46|127.66|114
1738345500000|2025-01-31 17:45:00|128.58|127.78|128.65|127.85|128.78|127.98|128.58|127.78|84
1738345800000|2025-01-31 17:50:00|128.64|127.84|128.57|127.77|128.74|127.94|128.4|127.6|84
1738346100000|2025-01-31 17:55:00|128.56|127.76|128.6|127.8|128.72|127.92|128.53|127.73|73
1738346400000|2025-01-31 18:00:00|128.58|127.78|128.45|127.65|128.64|127.84|128.08|127.28|178
1738346700000|2025-01-31 18:05:00|128.46|127.66|128.63|127.83|128.65|127.85|128.29|127.49|90
1738347000000|2025-01-31 18:10:00|128.64|127.84|128.97|128.17|129.02|128.22|128.63|127.83|121
1738347300000|2025-01-31 18:15:00|128.98|128.18|128.61|127.81|129.19|128.39|128.61|127.81|119
1738347600000|2025-01-31 18:20:00|128.6|127.8|128.43|127.63|128.6|127.8|128.17|127.37|211
1738347900000|2025-01-31 18:25:00|128.42|127.62|128.3|127.5|128.43|127.63|128.09|127.29|157
1738348200000|2025-01-31 18:30:00|128.29|127.49|127.83|127.03|128.29|127.49|127.75|126.95|267
1738348500000|2025-01-31 18:35:00|127.82|127.02|127.91|127.11|127.93|127.13|127.26|126.46|323
1738348800000|2025-01-31 18:40:00|127.9|127.1|127.71|126.91|127.93|127.13|127.39|126.59|253
1738349100000|2025-01-31 18:45:00|127.7|126.9|127.81|127.01|127.98|127.18|127.29|126.49|225
1738349400000|2025-01-31 18:50:00|127.8|127|127.5|126.7|127.89|127.09|127.25|126.45|174
1738349700000|2025-01-31 18:55:00|127.49|126.69|127.45|126.65|127.76|126.96|127.33|126.53|182
1738350000000|2025-01-31 19:00:00|127.47|126.67|128.11|127.31|128.18|127.38|127.44|126.64|227
1738350300000|2025-01-31 19:05:00|128.07|127.27|127.76|126.96|128.07|127.27|127.56|126.76|163
1738350600000|2025-01-31 19:10:00|127.77|126.97|127.65|126.85|127.84|127.04|127.59|126.79|160
1738350900000|2025-01-31 19:15:00|127.64|126.84|127.45|126.65|128.05|127.25|127.4|126.6|179
1738351200000|2025-01-31 19:20:00|127.48|126.68|127.2|126.4|127.48|126.68|127.01|126.21|142
1738351500000|2025-01-31 19:25:00|127.19|126.39|127.3|126.5|127.31|126.51|127.03|126.23|120
1738351800000|2025-01-31 19:30:00|127.29|126.49|127.38|126.58|127.46|126.66|127.22|126.42|142
1738352100000|2025-01-31 19:35:00|127.37|126.57|127.01|126.21|127.38|126.58|126.96|126.16|103
1738352400000|2025-01-31 19:40:00|127.02|126.22|126.99|126.19|127.41|126.61|126.96|126.16|125
1738352700000|2025-01-31 19:45:00|127|126.2|126.68|125.88|127.03|126.23|126.57|125.77|110
1738353000000|2025-01-31 19:50:00|126.67|125.87|126.79|125.99|126.82|126.02|126.57|125.77|97
1738353300000|2025-01-31 19:55:00|126.81|126.01|126.83|126.03|126.97|126.17|126.66|125.86|75
1738353600000|2025-01-31 20:00:00|126.82|126.02|126.48|125.68|126.82|126.02|126.46|125.66|119
1738353900000|2025-01-31 20:05:00|126.49|125.69|126.43|125.63|126.53|125.73|126.07|125.27|138
1738354200000|2025-01-31 20:10:00|126.44|125.64|126.22|125.42|126.56|125.76|126.08|125.28|141
1738354500000|2025-01-31 20:15:00|126.21|125.41|126.18|125.38|126.36|125.56|125.91|125.11|200
1738354800000|2025-01-31 20:20:00|126.17|125.37|126.15|125.35|126.23|125.43|125.63|124.83|227
1738355100000|2025-01-31 20:25:00|126.14|125.34|126.54|125.74|126.55|125.75|126.04|125.24|163
1738355400000|2025-01-31 20:30:00|126.52|125.72|126.97|126.17|127.19|126.39|126.48|125.68|163
1738355700000|2025-01-31 20:35:00|126.99|126.19|127.03|126.23|127.14|126.34|126.92|126.12|87
1738356000000|2025-01-31 20:40:00|127.04|126.24|127.78|126.98|127.83|127.03|127.04|126.24|118
1738356300000|2025-01-31 20:45:00|127.77|126.97|127.74|126.94|127.77|126.97|127.03|126.23|183
1738356600000|2025-01-31 20:50:00|127.75|126.95|127.68|126.88|128.09|127.29|127.56|126.76|154
1738356900000|2025-01-31 20:55:00|127.67|126.87|128.58|127.78|128.64|127.84|127.61|126.81|100
1738357200000|2025-01-31 21:00:00|128.55|127.75|128.57|127.77|128.57|127.77|128.18|127.38|159
1738357500000|2025-01-31 21:05:00|128.55|127.75|127.98|127.18|128.77|127.97|127.93|127.13|196
1738357800000|2025-01-31 21:10:00|127.99|127.19|127.71|126.91|128.16|127.36|127.65|126.85|119
1738358100000|2025-01-31 21:15:00|127.69|126.89|127.92|127.12|128|127.2|127.43|126.63|149
1738358400000|2025-01-31 21:20:00|127.9|127.1|128.07|127.27|128.08|127.28|127.53|126.73|168
1738358700000|2025-01-31 21:25:00|128.13|127.33|127.68|126.88|128.28|127.48|127.6|126.8|103
1738359000000|2025-01-31 21:30:00|127.67|126.87|127.6|126.8|127.67|126.87|127.31|126.51|142
1738359300000|2025-01-31 21:35:00|127.59|126.79|127.83|127.03|127.9|127.1|127.37|126.57|132
1738359600000|2025-01-31 21:40:00|127.85|127.05|127.78|126.98|127.87|127.07|127.59|126.79|117
1738359900000|2025-01-31 21:45:00|127.75|126.95|128.32|127.52|128.44|127.64|127.62|126.82|146
1738360200000|2025-01-31 21:50:00|128.31|127.51|128.37|127.57|128.46|127.66|128.12|127.32|236
1738360500000|2025-01-31 21:55:00|128.38|127.58|128.72|127.92|128.74|127.94|128.29|127.49|129
1738396800000|2025-02-01 08:00:00|126.86|126.06|127.32|126.52|127.58|126.78|126.77|125.97|297
1738397100000|2025-02-01 08:05:00|127.3|126.5|126.2|125.4|127.31|126.51|126|125.2|374
1738397400000|2025-02-01 08:10:00|126.21|125.41|126.14|125.34|126.69|125.89|125.74|124.94|343
1738397700000|2025-02-01 08:15:00|126.16|125.36|125.69|124.89|126.5|125.7|125.28|124.48|397
1738398000000|2025-02-01 08:20:00|125.7|124.9|124.83|124.03|126.01|125.21|124.83|124.03|381
1738398300000|2025-02-01 08:25:00|124.74|123.94|124.48|123.68|124.96|124.16|124.31|123.51|468
1738398600000|2025-02-01 08:30:00|124.49|123.69|124.77|123.97|124.79|123.99|124.25|123.45|357
1738398900000|2025-02-01 08:35:00|124.78|123.98|123.93|123.13|124.98|124.18|123.87|123.07|346
1738399200000|2025-02-01 08:40:00|123.95|123.15|124.14|123.34|124.3|123.5|123.89|123.09|260
1738399500000|2025-02-01 08:45:00|124.15|123.35|124.16|123.36|124.34|123.54|123.84|123.04|380
1738399800000|2025-02-01 08:50:00|124.17|123.37|124.57|123.77|124.57|123.77|124.12|123.32|287
1738400100000|2025-02-01 08:55:00|124.58|123.78|124.59|123.79|124.92|124.12|124.51|123.71|247
1738400400000|2025-02-01 09:00:00|124.58|123.78|124.65|123.85|125.19|124.39|124.58|123.78|256
1738400700000|2025-02-01 09:05:00|124.64|123.84|124.79|123.99|125.03|124.23|124.61|123.81|273
1738401000000|2025-02-01 09:10:00|124.78|123.98|124.63|123.83|124.78|123.98|124.44|123.64|201
1738401300000|2025-02-01 09:15:00|124.64|123.84|124.78|123.98|124.96|124.16|124.63|123.83|252
1738401600000|2025-02-01 09:20:00|124.79|123.99|125.03|124.23|125.13|124.33|124.72|123.92|226
1738401900000|2025-02-01 09:25:00|125.05|124.25|125.35|124.55|125.35|124.55|124.93|124.13|223
1738402200000|2025-02-01 09:30:00|125.36|124.56|125.25|124.45|125.37|124.57|124.96|124.16|247
1738402500000|2025-02-01 09:35:00|125.26|124.46|124.58|123.78|125.3|124.5|124.46|123.66|392
1738402800000|2025-02-01 09:40:00|124.57|123.77|124.17|123.37|124.64|123.84|124.16|123.36|343
1738403100000|2025-02-01 09:45:00|124.18|123.38|123.88|123.08|124.26|123.46|123.45|122.65|402
1738403400000|2025-02-01 09:50:00|123.89|123.09|123.86|123.06|124.1|123.3|123.63|122.83|375
1738403700000|2025-02-01 09:55:00|123.85|123.05|123.75|122.95|123.98|123.18|123.57|122.77|358
1738404000000|2025-02-01 10:00:00|123.74|122.94|124.15|123.35|124.29|123.49|123.74|122.94|360
1738404300000|2025-02-01 10:05:00|124.16|123.36|124.94|124.14|124.95|124.15|124.14|123.34|251
1738404600000|2025-02-01 10:10:00|124.95|124.15|124.97|124.17|125.07|124.27|124.56|123.76|248
1738404900000|2025-02-01 10:15:00|124.99|124.19|124.38|123.58|125.03|124.23|124.28|123.48|249
1738405200000|2025-02-01 10:20:00|124.37|123.57|124.82|124.02|124.84|124.04|124.22|123.42|191
1738405500000|2025-02-01 10:25:00|124.81|124.01|124.65|123.85|124.82|124.02|124.53|123.73|201
1738405800000|2025-02-01 10:30:00|124.67|123.87|124.17|123.37|124.69|123.89|124.17|123.37|293
1738406100000|2025-02-01 10:35:00|124.16|123.36|124.4|123.6|124.57|123.77|124.15|123.35|230
1738406400000|2025-02-01 10:40:00|124.39|123.59|123.95|123.15|124.56|123.76|123.87|123.07|262
1738406700000|2025-02-01 10:45:00|123.96|123.16|124.05|123.25|124.3|123.5|123.89|123.09|269
1738407000000|2025-02-01 10:50:00|124.04|123.24|123.84|123.04|124.11|123.31|123.65|122.85|274
1738407300000|2025-02-01 10:55:00|123.83|123.03|123.91|123.11|123.97|123.17|123.79|122.99|229
1738407600000|2025-02-01 11:00:00|123.9|123.1|124.02|123.22|124.35|123.55|123.9|123.1|241
1738407900000|2025-02-01 11:05:00|124|123.2|124.21|123.41|124.28|123.48|123.69|122.89|292
1738408200000|2025-02-01 11:10:00|124.2|123.4|124.41|123.61|124.46|123.66|124.14|123.34|207
1738408500000|2025-02-01 11:15:00|124.39|123.59|124.89|124.09|125.18|124.38|124.39|123.59|283
1738408800000|2025-02-01 11:20:00|124.9|124.1|124.35|123.55|124.91|124.11|124.17|123.37|231
1738409100000|2025-02-01 11:25:00|124.36|123.56|124.45|123.65|124.56|123.76|124.35|123.55|172
1738409400000|2025-02-01 11:30:00|124.46|123.66|125|124.2|125.21|124.41|124.41|123.61|261
1738409700000|2025-02-01 11:35:00|125.01|124.21|124.79|123.99|125.2|124.4|124.79|123.99|218
1738410000000|2025-02-01 11:40:00|124.8|124|124.88|124.08|124.91|124.11|124.64|123.84|108
1738410300000|2025-02-01 11:45:00|124.87|124.07|124.98|124.18|125.02|124.22|124.63|123.83|177
1738410600000|2025-02-01 11:50:00|124.99|124.19|124.65|123.85|124.99|124.19|124.65|123.85|185
1738410900000|2025-02-01 11:55:00|124.64|123.84|124.64|123.84|124.71|123.91|124.48|123.68|150
1738411200000|2025-02-01 12:00:00|124.65|123.85|124.6|123.8|124.81|124.01|124.47|123.67|240
1738411500000|2025-02-01 12:05:00|124.61|123.81|124.29|123.49|124.74|123.94|124.25|123.45|189
1738411800000|2025-02-01 12:10:00|124.28|123.48|124.09|123.29|124.29|123.49|123.98|123.18|176
1738412100000|2025-02-01 12:15:00|124.1|123.3|124.24|123.44|124.27|123.47|123.94|123.14|207
1738412400000|2025-02-01 12:20:00|124.25|123.45|124.33|123.53|124.44|123.64|124.2|123.4|201
1738412700000|2025-02-01 12:25:00|124.34|123.54|124.47|123.67|124.47|123.67|124.29|123.49|204
1738413000000|2025-02-01 12:30:00|124.48|123.68|124.84|124.04|124.84|124.04|124.39|123.59|185
1738413300000|2025-02-01 12:35:00|124.83|124.03|124.85|124.05|125.02|124.22|124.81|124.01|161
1738413600000|2025-02-01 12:40:00|124.86|124.06|124.65|123.85|124.9|124.1|124.52|123.72|183
1738413900000|2025-02-01 12:45:00|124.64|123.84|124.35|123.55|124.66|123.86|124.34|123.54|140
1738414200000|2025-02-01 12:50:00|124.36|123.56|124.19|123.39|124.63|123.83|124.13|123.33|236
1738414500000|2025-02-01 12:55:00|124.18|123.38|124.08|123.28|124.22|123.42|123.93|123.13|187
1738414800000|2025-02-01 13:00:00|124.07|123.27|123.88|123.08|124.24|123.44|123.8|123|236
1738415100000|2025-02-01 13:05:00|123.89|123.09|124.15|123.35|124.26|123.46|123.88|123.08|170
1738415400000|2025-02-01 13:10:00|124.1|123.3|124.41|123.61|124.56|123.76|124.08|123.28|132
1738415700000|2025-02-01 13:15:00|124.4|123.6|124.24|123.44|124.41|123.61|124.12|123.32|193
1738416000000|2025-02-01 13:20:00|124.23|123.43|124.19|123.39|124.38|123.58|124.1|123.3|168
1738416300000|2025-02-01 13:25:00|124.2|123.4|124.19|123.39|124.37|123.57|124.14|123.34|134
1738416600000|2025-02-01 13:30:00|124.2|123.4|123.9|123.1|124.22|123.42|123.89|123.09|190
1738416900000|2025-02-01 13:35:00|123.91|123.11|123.83|123.03|123.96|123.16|123.66|122.86|184
1738417200000|2025-02-01 13:40:00|123.84|123.04|123.3|122.5|123.93|123.13|123.27|122.47|182
1738417500000|2025-02-01 13:45:00|123.29|122.49|123.07|122.27|123.3|122.5|122.98|122.18|289
1738417800000|2025-02-01 13:50:00|123.06|122.26|123.05|122.25|123.15|122.35|122.76|121.96|337
1738418100000|2025-02-01 13:55:00|123.06|122.26|122.57|121.77|123.14|122.34|122.41|121.61|272
1738418400000|2025-02-01 14:00:00|122.58|121.78|122.89|122.09|122.89|122.09|122.41|121.61|350
1738418700000|2025-02-01 14:05:00|122.88|122.08|122.77|121.97|122.99|122.19|122.73|121.93|293
1738419000000|2025-02-01 14:10:00|122.79|121.99|122.77|121.97|123.15|122.35|122.72|121.92|283
1738419300000|2025-02-01 14:15:00|122.78|121.98|122.01|121.21|122.92|122.12|122.01|121.21|331
1738419600000|2025-02-01 14:20:00|122.02|121.22|121.81|121.01|122.33|121.53|121.77|120.97|285
1738419900000|2025-02-01 14:25:00|121.82|121.02|121.8|121|122.07|121.27|121.74|120.94|224
1738420200000|2025-02-01 14:30:00|121.81|121.01|122.5|121.7|122.63|121.83|121.78|120.98|284
1738420500000|2025-02-01 14:35:00|122.47|121.67|122.7|121.9|122.73|121.93|122.23|121.43|223
1738420800000|2025-02-01 14:40:00|122.71|121.91|122.85|122.05|122.97|122.17|122.71|121.91|174
1738421100000|2025-02-01 14:45:00|122.86|122.06|122.59|121.79|122.89|122.09|122.42|121.62|251
1738421400000|2025-02-01 14:50:00|122.58|121.78|122.26|121.46|122.62|121.82|121.98|121.18|247
1738421700000|2025-02-01 14:55:00|122.25|121.45|122.07|121.27|122.26|121.46|121.94|121.14|203
1738422000000|2025-02-01 15:00:00|122.08|121.28|122.02|121.22|122.38|121.58|121.98|121.18|301
1738422300000|2025-02-01 15:05:00|122.01|121.21|122.49|121.69|122.63|121.83|121.81|121.01|299
1738422600000|2025-02-01 15:10:00|122.48|121.68|122|121.2|122.49|121.69|121.96|121.16|261
1738422900000|2025-02-01 15:15:00|122.01|121.21|121.66|120.86|122.42|121.62|121.63|120.83|275
1738423200000|2025-02-01 15:20:00|121.67|120.87|122.28|121.48|122.28|121.48|121.67|120.87|272
1738423500000|2025-02-01 15:25:00|122.25|121.45|122.58|121.78|122.58|121.78|122.21|121.41|139
1738423800000|2025-02-01 15:30:00|122.59|121.79|122.91|122.11|122.92|122.12|122.32|121.52|252
1738424100000|2025-02-01 15:35:00|122.9|122.1|122.8|122|123.06|122.26|122.65|121.85|179
1738424400000|2025-02-01 15:40:00|122.81|122.01|122.77|121.97|122.89|122.09|122.61|121.81|164
1738424700000|2025-02-01 15:45:00|122.76|121.96|123.03|122.23|123.03|122.23|122.52|121.72|191
1738425000000|2025-02-01 15:50:00|123.02|122.22|122.83|122.03|123.1|122.3|122.74|121.94|182
1738425300000|2025-02-01 15:55:00|122.84|122.04|122.85|122.05|122.85|122.05|122.68|121.88|122
1738425600000|2025-02-01 16:00:00|122.86|122.06|122.79|121.99|123.01|122.21|122.58|121.78|258
1738425900000|2025-02-01 16:05:00|122.8|122|123.28|122.48|123.3|122.5|122.58|121.78|280
1738426200000|2025-02-01 16:10:00|123.29|122.49|123.28|122.48|123.71|122.91|123.1|122.3|287
1738426500000|2025-02-01 16:15:00|123.29|122.49|122.89|122.09|123.31|122.51|122.86|122.06|269
1738426800000|2025-02-01 16:20:00|122.9|122.1|122.8|122|123.28|122.48|122.79|121.99|299
1738427100000|2025-02-01 16:25:00|122.81|122.01|123.49|122.69|123.56|122.76|122.81|122.01|301
1738427400000|2025-02-01 16:30:00|123.5|122.7|123.41|122.61|123.57|122.77|123.2|122.4|274
1738427700000|2025-02-01 16:35:00|123.42|122.62|123.23|122.43|123.58|122.78|123.18|122.38|206
1738428000000|2025-02-01 16:40:00|123.24|122.44|122.79|121.99|123.33|122.53|122.62|121.82|251
1738428300000|2025-02-01 16:45:00|122.8|122|122.94|122.14|123.04|122.24|122.54|121.74|269
1738428600000|2025-02-01 16:50:00|122.93|122.13|122.98|122.18|123.1|122.3|122.82|122.02|213
1738428900000|2025-02-01 16:55:00|122.97|122.17|122.82|122.02|123|122.2|122.68|121.88|277
1738429200000|2025-02-01 17:00:00|122.81|122.01|123.32|122.52|123.59|122.79|122.8|122|372
1738429500000|2025-02-01 17:05:00|123.31|122.51|123.12|122.32|123.37|122.57|123.02|122.22|240
1738429800000|2025-02-01 17:10:00|123.13|122.33|123.06|122.26|123.4|122.6|123.05|122.25|217
1738430100000|2025-02-01 17:15:00|123.05|122.25|123.59|122.79|123.76|122.96|122.95|122.15|252
1738430400000|2025-02-01 17:20:00|123.58|122.78|123.86|123.06|123.97|123.17|123.58|122.78|214
1738430700000|2025-02-01 17:25:00|123.85|123.05|123.73|122.93|123.85|123.05|123.47|122.67|194
1738431000000|2025-02-01 17:30:00|123.72|122.92|123.27|122.47|123.73|122.93|123.27|122.47|190
1738431300000|2025-02-01 17:35:00|123.26|122.46|122.83|122.03|123.33|122.53|122.75|121.95|173
1738431600000|2025-02-01 17:40:00|122.84|122.04|122.71|121.91|122.97|122.17|122.65|121.85|196
1738431900000|2025-02-01 17:45:00|122.72|121.92|123.11|122.31|123.3|122.5|122.71|121.91|173
1738432200000|2025-02-01 17:50:00|123.09|122.29|123.3|122.5|123.3|122.5|122.93|122.13|184
1738432500000|2025-02-01 17:55:00|123.29|122.49|123.05|122.25|123.32|122.52|122.95|122.15|139
1738432800000|2025-02-01 18:00:00|123.06|122.26|122.76|121.96|123.07|122.27|122.72|121.92|196
1738433100000|2025-02-01 18:05:00|122.75|121.95|122.9|122.1|123.01|122.21|122.7|121.9|209
1738433400000|2025-02-01 18:10:00|122.89|122.09|122.95|122.15|123.21|122.41|122.85|122.05|192
1738433700000|2025-02-01 18:15:00|122.96|122.16|123.21|122.41|123.23|122.43|122.67|121.87|186
1738434000000|2025-02-01 18:20:00|123.22|122.42|123.05|122.25|123.22|122.42|122.88|122.08|159
1738434300000|2025-02-01 18:25:00|123.04|122.24|123.29|122.49|123.29|122.49|122.92|122.12|171
1738434600000|2025-02-01 18:30:00|123.3|122.5|123.24|122.44|123.69|122.89|123.23|122.43|268
1738434900000|2025-02-01 18:35:00|123.23|122.43|123.02|122.22|123.23|122.43|122.81|122.01|217
1738435200000|2025-02-01 18:40:00|123.03|122.23|123.36|122.56|123.47|122.67|122.97|122.17|173
1738435500000|2025-02-01 18:45:00|123.35|122.55|122.72|121.92|123.42|122.62|122.68|121.88|180
1738435800000|2025-02-01 18:50:00|122.71|121.91|122.4|121.6|122.74|121.94|122.33|121.53|200
1738436100000|2025-02-01 18:55:00|122.41|121.61|122.44|121.64|122.5|121.7|122.26|121.46|198
1738436400000|2025-02-01 19:00:00|122.45|121.65|121.99|121.19|122.56|121.76|121.97|121.17|220
1738436700000|2025-02-01 19:05:00|121.98|121.18|122.25|121.45|122.26|121.46|121.92|121.12|200
1738437000000|2025-02-01 19:10:00|122.26|121.46|121.97|121.17|122.39|121.59|121.9|121.1|200
1738437300000|2025-02-01 19:15:00|121.96|121.16|121.66|120.86|122.26|121.46|121.66|120.86|293
1738437600000|2025-02-01 19:20:00|121.67|120.87|121.64|120.84|122.02|121.22|121.57|120.77|295
1738437900000|2025-02-01 19:25:00|121.63|120.83|121.26|120.46|121.63|120.83|121.22|120.42|295
1738438200000|2025-02-01 19:30:00|121.24|120.44|121.08|120.28|121.29|120.49|120.88|120.08|344
1738438500000|2025-02-01 19:35:00|121.05|120.25|121.04|120.24|121.25|120.45|120.76|119.96|366
1738438800000|2025-02-01 19:40:00|121.05|120.25|121.45|120.65|121.47|120.67|120.94|120.14|342
1738439100000|2025-02-01 19:45:00|121.44|120.64|121.12|120.32|121.44|120.64|120.91|120.11|375
1738439400000|2025-02-01 19:50:00|121.11|120.31|121.31|120.51|121.4|120.6|121.11|120.31|374
1738439700000|2025-02-01 19:55:00|121.29|120.49|121.41|120.61|121.52|120.72|121.16|120.36|278
1738440000000|2025-02-01 20:00:00|121.39|120.59|120.87|120.07|121.39|120.59|120.74|119.94|342
1738440300000|2025-02-01 20:05:00|120.88|120.08|120.95|120.15|121.16|120.36|120.58|119.78|397
1738440600000|2025-02-01 20:10:00|120.96|120.16|120.81|120.01|121.16|120.36|120.7|119.9|343
1738440900000|2025-02-01 20:15:00|120.82|120.02|120.85|120.05|121.28|120.48|120.77|119.97|397
1738441200000|2025-02-01 20:20:00|120.84|120.04|120.67|119.87|120.97|120.17|120.5|119.7|315
1738441500000|2025-02-01 20:25:00|120.68|119.88|120.74|119.94|121.04|120.24|120.57|119.77|302
1738441800000|2025-02-01 20:30:00|120.73|119.93|120.64|119.84|120.95|120.15|120.55|119.75|392
1738442100000|2025-02-01 20:35:00|120.65|119.85|120.35|119.55|120.94|120.14|120.27|119.47|268
1738442400000|2025-02-01 20:40:00|120.36|119.56|121.1|120.3|121.12|120.32|120.23|119.43|467
1738442700000|2025-02-01 20:45:00|121.09|120.29|120.39|119.59|121.09|120.29|120.29|119.49|362
1738443000000|2025-02-01 20:50:00|120.4|119.6|120.43|119.63|120.55|119.75|120.09|119.29|267
1738443300000|2025-02-01 20:55:00|120.44|119.64|120.87|120.07|121.25|120.45|120.42|119.62|293
1738443600000|2025-02-01 21:00:00|120.86|120.06|121.63|120.83|121.76|120.96|120.42|119.62|332
1738443900000|2025-02-01 21:05:00|121.62|120.82|122.1|121.3|122.1|121.3|121.55|120.75|300
1738444200000|2025-02-01 21:10:00|122.07|121.27|122.26|121.46|122.27|121.47|121.75|120.95|291
1738444500000|2025-02-01 21:15:00|122.25|121.45|122.11|121.31|122.45|121.65|122.05|121.25|282
1738444800000|2025-02-01 21:20:00|122.1|121.3|122.49|121.69|122.55|121.75|122.06|121.26|300
1738445100000|2025-02-01 21:25:00|122.48|121.68|122.49|121.69|122.66|121.86|122.29|121.49|259
1738445400000|2025-02-01 21:30:00|122.5|121.7|122.25|121.45|122.51|121.71|122.1|121.3|312
1738445700000|2025-02-01 21:35:00|122.26|121.46|122.55|121.75|122.74|121.94|122.2|121.4|261
1738446000000|2025-02-01 21:40:00|122.56|121.76|122.71|121.91|122.75|121.95|122.43|121.63|267
1738446300000|2025-02-01 21:45:00|122.72|121.92|122.03|121.23|122.79|121.99|121.99|121.19|281
1738446600000|2025-02-01 21:50:00|122.05|121.25|121.4|120.6|122.17|121.37|121.4|120.6|326
1738446900000|2025-02-01 21:55:00|121.41|120.61|121.68|120.88|122.23|121.43|121.37|120.57|377
1738447200000|2025-02-01 22:00:00|121.67|120.87|122.11|121.31|122.15|121.35|121.54|120.74|255
1738447500000|2025-02-01 22:05:00|122.12|121.32|121.45|120.65|122.19|121.39|121.44|120.64|267
1738447800000|2025-02-01 22:10:00|121.46|120.66|120.93|120.13|121.46|120.66|120.93|120.13|266
1738448100000|2025-02-01 22:15:00|120.94|120.14|120.62|119.82|121.11|120.31|120.55|119.75|248
1738448400000|2025-02-01 22:20:00|120.63|119.83|120.22|119.42|120.63|119.83|120.2|119.4|241
1738448700000|2025-02-01 22:25:00|120.23|119.43|119.89|119.09|120.32|119.52|119.53|118.73|205
1738449000000|2025-02-01 22:30:00|119.88|119.08|119.55|118.75|120.35|119.55|119.46|118.66|353
1738449300000|2025-02-01 22:35:00|119.54|118.74|119.86|119.06|120.11|119.31|119.46|118.66|251
1738449600000|2025-02-01 22:40:00|119.87|119.07|120.09|119.29|120.1|119.3|119.47|118.67|218
1738449900000|2025-02-01 22:45:00|120.08|119.28|119.66|118.86|120.22|119.42|119.66|118.86|202
1738450200000|2025-02-01 22:50:00|119.67|118.87|119.34|118.54|119.68|118.88|119.07|118.27|189
1738450500000|2025-02-01 22:55:00|119.33|118.53|119.01|118.21|119.41|118.61|118.84|118.04|239
1738450800000|2025-02-01 23:00:00|119|118.2|118.91|118.11|119.34|118.54|118.66|117.86|364
1738451100000|2025-02-01 23:05:00|118.92|118.12|118.74|117.94|119.2|118.4|118.55|117.75|366
1738451400000|2025-02-01 23:10:00|118.75|117.95|118.42|117.62|118.9|118.1|118.36|117.56|399
1738451700000|2025-02-01 23:15:00|118.4|117.6|118.76|117.96|118.9|118.1|118.4|117.6|399
1738452000000|2025-02-01 23:20:00|118.75|117.95|118.55|117.75|119.09|118.29|118.4|117.6|415
1738452300000|2025-02-01 23:25:00|118.56|117.76|118.95|118.15|119.04|118.24|118.13|117.33|398
1738452600000|2025-02-01 23:30:00|118.94|118.14|119.86|119.06|119.88|119.08|118.82|118.02|379
1738452900000|2025-02-01 23:35:00|119.85|119.05|119.88|119.08|120.38|119.58|119.74|118.94|339
1738453200000|2025-02-01 23:40:00|119.89|119.09|120.11|119.31|120.22|119.42|119.77|118.97|325
1738453500000|2025-02-01 23:45:00|120.1|119.3|120.05|119.25|120.12|119.32|119.85|119.05|320
1738453800000|2025-02-01 23:50:00|120.04|119.24|119.34|118.54|120.04|119.24|119.2|118.4|234
1738454100000|2025-02-01 23:55:00|119.33|118.53|118.47|117.67|119.37|118.57|118.41|117.61|245
1738454400000|2025-02-02 00:00:00|118.45|117.65|118.05|117.25|118.54|117.74|117.99|117.19|291
1738454700000|2025-02-02 00:05:00|118.04|117.24|119.11|118.31|119.39|118.59|117.99|117.19|357
1738455000000|2025-02-02 00:10:00|119.12|118.32|119.3|118.5|119.51|118.71|119.03|118.23|331
1738455300000|2025-02-02 00:15:00|119.28|118.48|119.75|118.95|119.75|118.95|119.17|118.37|330
1738455600000|2025-02-02 00:20:00|119.74|118.94|119.81|119.01|119.87|119.07|119.62|118.82|224
1738455900000|2025-02-02 00:25:00|119.82|119.02|120.35|119.55|120.38|119.58|119.82|119.02|241
1738456200000|2025-02-02 00:30:00|120.37|119.57|120.17|119.37|120.37|119.57|119.82|119.02|330
1738456500000|2025-02-02 00:35:00|120.13|119.33|120.57|119.77|120.61|119.81|119.99|119.19|249
1738456800000|2025-02-02 00:40:00|120.58|119.78|120.44|119.64|120.7|119.9|120.39|119.59|238
1738457100000|2025-02-02 00:45:00|120.45|119.65|120.32|119.52|120.7|119.9|120.31|119.51|230
1738457400000|2025-02-02 00:50:00|120.33|119.53|120.65|119.85|120.66|119.86|120.23|119.43|230
1738457700000|2025-02-02 00:55:00|120.66|119.86|121|120.2|121.01|120.21|120.64|119.84|187
1738458000000|2025-02-02 01:00:00|121.01|120.21|120.5|119.7|121.08|120.28|120.4|119.6|269
1738458300000|2025-02-02 01:05:00|120.49|119.69|121.31|120.51|121.36|120.56|120.43|119.63|247
1738458600000|2025-02-02 01:10:00|121.3|120.5|120.84|120.04|121.3|120.5|120.78|119.98|231
1738458900000|2025-02-02 01:15:00|120.83|120.03|121.11|120.31|121.11|120.31|120.78|119.98|194
1738459200000|2025-02-02 01:20:00|121.12|120.32|121.11|120.31|121.16|120.36|120.78|119.98|206
1738459500000|2025-02-02 01:25:00|121.1|120.3|121.16|120.36|121.16|120.36|120.94|120.14|159
1738459800000|2025-02-02 01:30:00|121.15|120.35|121.27|120.47|121.31|120.51|120.86|120.06|238
1738460100000|2025-02-02 01:35:00|121.28|120.48|121.42|120.62|121.46|120.66|121.1|120.3|187
1738460400000|2025-02-02 01:40:00|121.43|120.63|121.8|121|121.82|121.02|121.11|120.31|194
1738460700000|2025-02-02 01:45:00|121.79|120.99|121.43|120.63|121.79|120.99|121.26|120.46|219
1738461000000|2025-02-02 01:50:00|121.42|120.62|120.98|120.18|121.51|120.71|120.97|120.17|160
1738461300000|2025-02-02 01:55:00|120.97|120.17|121.04|120.24|121.11|120.31|120.92|120.12|140
1738461600000|2025-02-02 02:00:00|121.05|120.25|120.79|119.99|121.09|120.29|120.77|119.97|220
1738461900000|2025-02-02 02:05:00|120.78|119.98|120.16|119.36|120.83|120.03|120.15|119.35|214
1738462200000|2025-02-02 02:10:00|120.17|119.37|119.96|119.16|120.2|119.4|119.75|118.95|176
1738462500000|2025-02-02 02:15:00|119.95|119.15|119.49|118.69|119.95|119.15|119.44|118.64|233
1738462800000|2025-02-02 02:20:00|119.5|118.7|119.98|119.18|120.13|119.33|119.48|118.68|297
1738463100000|2025-02-02 02:25:00|119.97|119.17|120.27|119.47|120.57|119.77|119.94|119.14|220
1738463400000|2025-02-02 02:30:00|120.25|119.45|119.93|119.13|120.25|119.45|119.6|118.8|298
1738463700000|2025-02-02 02:35:00|119.92|119.12|119.46|118.66|119.92|119.12|119.28|118.48|346
1738464000000|2025-02-02 02:40:00|119.45|118.65|119.36|118.56|119.51|118.71|119.11|118.31|294
1738464300000|2025-02-02 02:45:00|119.35|118.55|119.07|118.27|119.41|118.61|118.9|118.1|336
1738464600000|2025-02-02 02:50:00|119.06|118.26|118.65|117.85|119.09|118.29|118.55|117.75|341
1738464900000|2025-02-02 02:55:00|118.64|117.84|118.62|117.82|118.81|118.01|118.47|117.67|341
1738465200000|2025-02-02 03:00:00|118.63|117.83|119.39|118.59|119.39|118.59|118.37|117.57|435
1738465500000|2025-02-02 03:05:00|119.38|118.58|118.75|117.95|119.49|118.69|118.6|117.8|415
1738465800000|2025-02-02 03:10:00|118.73|117.93|117.6|116.8|118.77|117.97|116.98|116.18|629
1738466100000|2025-02-02 03:15:00|117.59|116.79|116.49|115.69|117.62|116.82|116.36|115.56|547
1738466400000|2025-02-02 03:20:00|116.51|115.71|115.45|114.65|116.52|115.72|115.4|114.6|358
1738466700000|2025-02-02 03:25:00|115.44|114.64|114.04|113.24|115.49|114.69|113.53|112.73|584
1738467000000|2025-02-02 03:30:00|114.01|113.21|115.23|114.43|115.39|114.59|113.78|112.98|609
1738467300000|2025-02-02 03:35:00|115.24|114.44|115.2|114.4|115.59|114.79|114.99|114.19|588
1738467600000|2025-02-02 03:40:00|115.18|114.38|115.02|114.22|115.18|114.38|114.07|113.27|521
1738467900000|2025-02-02 03:45:00|115|114.2|115.53|114.73|115.73|114.93|114.57|113.77|437
1738468200000|2025-02-02 03:50:00|115.52|114.72|114.91|114.11|115.69|114.89|114.91|114.11|434
1738468500000|2025-02-02 03:55:00|114.92|114.12|114.64|113.84|114.93|114.13|114.14|113.34|467
1738468800000|2025-02-02 04:00:00|114.63|113.83|114.01|113.21|115.18|114.38|113.91|113.11|614
1738469100000|2025-02-02 04:05:00|114.03|113.23|115.72|114.92|115.83|115.03|113.9|113.1|623
1738469400000|2025-02-02 04:10:00|115.73|114.93|115.36|114.56|115.75|114.95|115.25|114.45|457
1738469700000|2025-02-02 04:15:00|115.37|114.57|115.15|114.35|115.57|114.77|115.04|114.24|473
1738470000000|2025-02-02 04:20:00|115.16|114.36|115.19|114.39|115.35|114.55|114.73|113.93|474
1738470300000|2025-02-02 04:25:00|115.2|114.4|115.27|114.47|115.75|114.95|114.78|113.98|432
1738470600000|2025-02-02 04:30:00|115.28|114.48|115.28|114.48|115.75|114.95|114.84|114.04|445
1738470900000|2025-02-02 04:35:00|115.27|114.47|115.16|114.36|115.45|114.65|114.98|114.18|403
1738471200000|2025-02-02 04:40:00|115.17|114.37|115.51|114.71|115.57|114.77|114.93|114.13|321
1738471500000|2025-02-02 04:45:00|115.52|114.72|115.75|114.95|115.97|115.17|115.31|114.51|366
1738471800000|2025-02-02 04:50:00|115.74|114.94|116.15|115.35|116.19|115.39|115.52|114.72|286
1738472100000|2025-02-02 04:55:00|116.13|115.33|115.88|115.08|116.13|115.33|115.68|114.88|214
1738472400000|2025-02-02 05:00:00|115.89|115.09|116.72|115.92|116.86|116.06|115.55|114.75|357
1738472700000|2025-02-02 05:05:00|116.71|115.91|116.49|115.69|116.76|115.96|116.37|115.57|378
1738473000000|2025-02-02 05:10:00|116.5|115.7|116.05|115.25|116.64|115.84|115.94|115.14|319
1738473300000|2025-02-02 05:15:00|116.09|115.29|116.11|115.31|116.18|115.38|115.81|115.01|400
1738473600000|2025-02-02 05:20:00|116.12|115.32|117.01|116.21|117.04|116.24|116.1|115.3|399
1738473900000|2025-02-02 05:25:00|117|116.2|116.47|115.67|117.01|116.21|116.29|115.49|278
1738474200000|2025-02-02 05:30:00|116.45|115.65|116.82|116.02|116.92|116.12|116.26|115.46|316
1738474500000|2025-02-02 05:35:00|116.81|116.01|117.12|116.32|117.37|116.57|116.71|115.91|320
1738474800000|2025-02-02 05:40:00|117.11|116.31|117.16|116.36|117.24|116.44|117|116.2|259
1738475100000|2025-02-02 05:45:00|117.15|116.35|116.44|115.64|117.15|116.35|116.33|115.53|283
1738475400000|2025-02-02 05:50:00|116.43|115.63|116.94|116.14|117.25|116.45|116.42|115.62|225
1738475700000|2025-02-02 05:55:00|116.93|116.13|117.32|116.52|117.4|116.6|116.86|116.06|195
1738476000000|2025-02-02 06:00:00|117.28|116.48|117.17|116.37|117.41|116.61|116.9|116.1|296
1738476300000|2025-02-02 06:05:00|117.16|116.36|117.08|116.28|117.31|116.51|116.55|115.75|309
1738476600000|2025-02-02 06:10:00|117.07|116.27|117.04|116.24|117.3|116.5|116.9|116.1|215
1738476900000|2025-02-02 06:15:00|117.03|116.23|116.65|115.85|117.03|116.23|116.49|115.69|229
1738477200000|2025-02-02 06:20:00|116.66|115.86|117.08|116.28|117.21|116.41|116.66|115.86|272
1738477500000|2025-02-02 06:25:00|117.07|116.27|117.42|116.62|117.6|116.8|117|116.2|262
1738477800000|2025-02-02 06:30:00|117.43|116.63|117.7|116.9|117.79|116.99|117.31|116.51|387
1738478100000|2025-02-02 06:35:00|117.71|116.91|117.44|116.64|117.71|116.91|117.28|116.48|344
1738478400000|2025-02-02 06:40:00|117.43|116.63|117.2|116.4|117.44|116.64|117.08|116.28|236
1738478700000|2025-02-02 06:45:00|117.21|116.41|116.95|116.15|117.21|116.41|116.69|115.89|298
1738479000000|2025-02-02 06:50:00|116.94|116.14|117.17|116.37|117.21|116.41|116.72|115.92|256
1738479300000|2025-02-02 06:55:00|117.16|116.36|117.02|116.22|117.17|116.37|116.75|115.95|240
1738479600000|2025-02-02 07:00:00|117.03|116.23|116.57|115.77|117.07|116.27|116.5|115.7|286
1738479900000|2025-02-02 07:05:00|116.58|115.78|116.37|115.57|116.67|115.87|116.25|115.45|246
1738480200000|2025-02-02 07:10:00|116.38|115.58|116.96|116.16|116.96|116.16|116.38|115.58|196
1738480500000|2025-02-02 07:15:00|116.95|116.15|116.37|115.57|116.97|116.17|116.3|115.5|248
1738480800000|2025-02-02 07:20:00|116.4|115.6|116.57|115.77|116.64|115.84|116.35|115.55|178
1738481100000|2025-02-02 07:25:00|116.59|115.79|115.96|115.16|116.62|115.82|115.89|115.09|268
1738481400000|2025-02-02 07:30:00|115.97|115.17|116.31|115.51|116.31|115.51|115.87|115.07|303
1738481700000|2025-02-02 07:35:00|116.33|115.53|115.87|115.07|116.45|115.65|115.84|115.04|266
1738482000000|2025-02-02 07:40:00|115.86|115.06|115.9|115.1|116.04|115.24|115.67|114.87|255
1738482300000|2025-02-02 07:45:00|115.91|115.11|115.98|115.18|116.14|115.34|115.77|114.97|272
1738482600000|2025-02-02 07:50:00|115.99|115.19|116.13|115.33|116.21|115.41|115.97|115.17|155
1738482900000|2025-02-02 07:55:00|116.14|115.34|115.94|115.14|116.24|115.44|115.89|115.09|171
1738483200000|2025-02-02 08:00:00|115.95|115.15|116.6|115.8|116.6|115.8|115.75|114.95|263
1738483500000|2025-02-02 08:05:00|116.61|115.81|116.7|115.9|117.01|116.21|116.61|115.81|211
1738483800000|2025-02-02 08:10:00|116.72|115.92|116.69|115.89|116.76|115.96|116.38|115.58|274
1738484100000|2025-02-02 08:15:00|116.7|115.9|117.42|116.62|117.43|116.63|116.7|115.9|370
1738484400000|2025-02-02 08:20:00|117.43|116.63|117.9|117.1|117.92|117.12|117.14|116.34|302
1738484700000|2025-02-02 08:25:00|117.88|117.08|117.86|117.06|118.17|117.37|117.78|116.98|272
1738485000000|2025-02-02 08:30:00|117.87|117.07|118.02|117.22|118.61|117.81|117.78|116.98|339
1738485300000|2025-02-02 08:35:00|118.03|117.23|117.88|117.08|118.43|117.63|117.87|117.07|284
1738485600000|2025-02-02 08:40:00|117.89|117.09|117.57|116.77|117.99|117.19|117.54|116.74|261
1738485900000|2025-02-02 08:45:00|117.58|116.78|117.21|116.41|117.58|116.78|117.11|116.31|256
1738486200000|2025-02-02 08:50:00|117.2|116.4|116.93|116.13|117.43|116.63|116.84|116.04|255
1738486500000|2025-02-02 08:55:00|116.92|116.12|117.1|116.3|117.14|116.34|116.75|115.95|157
1738486800000|2025-02-02 09:00:00|117.11|116.31|116.68|115.88|117.11|116.31|116.61|115.81|241
1738487100000|2025-02-02 09:05:00|116.69|115.89|116.61|115.81|116.78|115.98|116.55|115.75|212
1738487400000|2025-02-02 09:10:00|116.62|115.82|116.55|115.75|116.79|115.99|116.52|115.72|277
1738487700000|2025-02-02 09:15:00|116.54|115.74|116.05|115.25|116.54|115.74|116.03|115.23|295
1738488000000|2025-02-02 09:20:00|116.07|115.27|116.13|115.33|116.3|115.5|115.97|115.17|299
1738488300000|2025-02-02 09:25:00|116.12|115.32|116.33|115.53|116.35|115.55|116.06|115.26|283
1738488600000|2025-02-02 09:30:00|116.32|115.52|116.38|115.58|116.49|115.69|116.23|115.43|275
1738488900000|2025-02-02 09:35:00|116.37|115.57|116.66|115.86|116.77|115.97|116.33|115.53|220
1738489200000|2025-02-02 09:40:00|116.67|115.87|117.24|116.44|117.26|116.46|116.6|115.8|181
1738489500000|2025-02-02 09:45:00|117.23|116.43|117.51|116.71|117.61|116.81|116.99|116.19|190
1738489800000|2025-02-02 09:50:00|117.5|116.7|116.99|116.19|117.56|116.76|116.95|116.15|258
1738490100000|2025-02-02 09:55:00|117|116.2|117.3|116.5|117.32|116.52|116.94|116.14|151
1738490400000|2025-02-02 10:00:00|117.27|116.47|117.05|116.25|117.27|116.47|116.81|116.01|192
1738490700000|2025-02-02 10:05:00|117.04|116.24|116.44|115.64|117.11|116.31|116.44|115.64|210
1738491000000|2025-02-02 10:10:00|116.45|115.65|116.07|115.27|116.46|115.66|116.02|115.22|206
1738491300000|2025-02-02 10:15:00|116.08|115.28|116.14|115.34|116.39|115.59|115.94|115.14|239
1738491600000|2025-02-02 10:20:00|116.13|115.33|115.83|115.03|116.17|115.37|115.78|114.98|230
1738491900000|2025-02-02 10:25:00|115.85|115.05|115.98|115.18|116.14|115.34|115.72|114.92|188
1738492200000|2025-02-02 10:30:00|115.97|115.17|115.28|114.48|115.98|115.18|115.19|114.39|283
1738492500000|2025-02-02 10:35:00|115.26|114.46|115.56|114.76|115.7|114.9|115.21|114.41|330
1738492800000|2025-02-02 10:40:00|115.57|114.77|115.99|115.19|116.1|115.3|115.42|114.62|294
1738493100000|2025-02-02 10:45:00|116|115.2|115.88|115.08|116.35|115.55|115.86|115.06|293
1738493400000|2025-02-02 10:50:00|115.89|115.09|115.71|114.91|115.97|115.17|115.66|114.86|201
1738493700000|2025-02-02 10:55:00|115.7|114.9|115.84|115.04|115.85|115.05|115.59|114.79|187
1738494000000|2025-02-02 11:00:00|115.83|115.03|115.94|115.14|116.03|115.23|115.68|114.88|248
1738494300000|2025-02-02 11:05:00|115.95|115.15|115.7|114.9|116.13|115.33|115.65|114.85|300
1738494600000|2025-02-02 11:10:00|115.69|114.89|115.62|114.82|115.76|114.96|115.47|114.67|244
1738494900000|2025-02-02 11:15:00|115.61|114.81|115.28|114.48|115.74|114.94|115.27|114.47|325
1738495200000|2025-02-02 11:20:00|115.29|114.49|115.02|114.22|115.29|114.49|115|114.2|268
1738495500000|2025-02-02 11:25:00|115.03|114.23|114.89|114.09|115.23|114.43|114.79|113.99|252
1738495800000|2025-02-02 11:30:00|114.88|114.08|115.1|114.3|115.29|114.49|114.8|114|410
1738496100000|2025-02-02 11:35:00|115.09|114.29|114.89|114.09|115.21|114.41|114.53|113.73|476
1738496400000|2025-02-02 11:40:00|114.9|114.1|114.41|113.61|115.16|114.36|114.35|113.55|466
1738496700000|2025-02-02 11:45:00|114.42|113.62|114.31|113.51|114.45|113.65|114.03|113.23|488
1738497000000|2025-02-02 11:50:00|114.3|113.5|114.38|113.58|114.86|114.06|114.29|113.49|479
1738497300000|2025-02-02 11:55:00|114.39|113.59|114.26|113.46|114.74|113.94|114.12|113.32|405
1738497600000|2025-02-02 12:00:00|114.25|113.45|114.75|113.95|114.79|113.99|114.1|113.3|474
1738497900000|2025-02-02 12:05:00|114.76|113.96|115.56|114.76|115.57|114.77|114.65|113.85|373
1738498200000|2025-02-02 12:10:00|115.55|114.75|115.49|114.69|115.59|114.79|115.34|114.54|250
1738498500000|2025-02-02 12:15:00|115.48|114.68|115.47|114.67|115.62|114.82|115.3|114.5|348
1738498800000|2025-02-02 12:20:00|115.46|114.66|115.86|115.06|115.86|115.06|115.28|114.48|232
1738499100000|2025-02-02 12:25:00|115.87|115.07|115.77|114.97|116.13|115.33|115.66|114.86|212
1738499400000|2025-02-02 12:30:00|115.75|114.95|115.49|114.69|115.79|114.99|115.43|114.63|334
1738499700000|2025-02-02 12:35:00|115.5|114.7|115.82|115.02|116.11|115.31|115.21|114.41|356
1738500000000|2025-02-02 12:40:00|115.79|114.99|115.8|115|116.08|115.28|115.52|114.72|312
1738500300000|2025-02-02 12:45:00|115.79|114.99|115.26|114.46|115.79|114.99|115.16|114.36|371
1738500600000|2025-02-02 12:50:00|115.27|114.47|115.09|114.29|115.52|114.72|115.09|114.29|356
1738500900000|2025-02-02 12:55:00|115.1|114.3|114.54|113.74|115.1|114.3|114.5|113.7|371
1738501200000|2025-02-02 13:00:00|114.53|113.73|115.53|114.73|115.59|114.79|114.51|113.71|433
1738501500000|2025-02-02 13:05:00|115.52|114.72|115.48|114.68|115.79|114.99|115.15|114.35|387
1738501800000|2025-02-02 13:10:00|115.49|114.69|115.74|114.94|115.9|115.1|115.45|114.65|245
1738502100000|2025-02-02 13:15:00|115.7|114.9|115.94|115.14|115.99|115.19|115.31|114.51|334
1738502400000|2025-02-02 13:20:00|115.93|115.13|116.22|115.42|116.29|115.49|115.74|114.94|287
1738502700000|2025-02-02 13:25:00|116.23|115.43|116.58|115.78|116.74|115.94|115.96|115.16|317
1738503000000|2025-02-02 13:30:00|116.57|115.77|116.6|115.8|116.66|115.86|116.18|115.38|462
1738503300000|2025-02-02 13:35:00|116.61|115.81|116.57|115.77|116.95|116.15|116.48|115.68|307
1738503600000|2025-02-02 13:40:00|116.58|115.78|116.62|115.82|116.83|116.03|116.48|115.68|271
1738503900000|2025-02-02 13:45:00|116.63|115.83|116.93|116.13|117.3|116.5|116.6|115.8|413
1738504200000|2025-02-02 13:50:00|116.94|116.14|116.98|116.18|117.51|116.71|116.78|115.98|411
1738504500000|2025-02-02 13:55:00|116.97|116.17|117.15|116.35|117.19|116.39|116.84|116.04|249
1738504800000|2025-02-02 14:00:00|117.14|116.34|117|116.2|117.14|116.34|116.63|115.83|367
1738505100000|2025-02-02 14:05:00|117.01|116.21|116.9|116.1|117.15|116.35|116.65|115.85|340
1738505400000|2025-02-02 14:10:00|116.91|116.11|116.98|116.18|117.07|116.27|116.57|115.77|344
1738505700000|2025-02-02 14:15:00|116.99|116.19|116.92|116.12|117.14|116.34|116.69|115.89|393
1738506000000|2025-02-02 14:20:00|116.91|116.11|117.02|116.22|117.15|116.35|116.75|115.95|316
1738506300000|2025-02-02 14:25:00|117.03|116.23|117.08|116.28|117.22|116.42|116.94|116.14|275
1738506600000|2025-02-02 14:30:00|117.07|116.27|116.88|116.08|117.07|116.27|116.66|115.86|341
1738506900000|2025-02-02 14:35:00|116.87|116.07|116.48|115.68|116.96|116.16|116.47|115.67|329
1738507200000|2025-02-02 14:40:00|116.49|115.69|116.65|115.85|116.78|115.98|116.44|115.64|277
1738507500000|2025-02-02 14:45:00|116.66|115.86|116.77|115.97|116.91|116.11|116.29|115.49|248
1738507800000|2025-02-02 14:50:00|116.78|115.98|116.42|115.62|116.78|115.98|116.42|115.62|227
1738508100000|2025-02-02 14:55:00|116.43|115.63|116.16|115.36|116.43|115.63|116.15|115.35|185
1738508400000|2025-02-02 15:00:00|116.13|115.33|115.58|114.78|116.22|115.42|115.52|114.72|245
1738508700000|2025-02-02 15:05:00|115.59|114.79|115.72|114.92|115.96|115.16|115.42|114.62|364
1738509000000|2025-02-02 15:10:00|115.73|114.93|115.83|115.03|116|115.2|115.55|114.75|271
1738509300000|2025-02-02 15:15:00|115.84|115.04|115.94|115.14|116.12|115.32|115.59|114.79|292
1738509600000|2025-02-02 15:20:00|115.93|115.13|115.51|114.71|116.08|115.28|115.5|114.7|294
1738509900000|2025-02-02 15:25:00|115.5|114.7|114.81|114.01|115.62|114.82|114.77|113.97|269
1738510200000|2025-02-02 15:30:00|114.8|114|115.58|114.78|115.63|114.83|114.63|113.83|457
1738510500000|2025-02-02 15:35:00|115.59|114.79|115.84|115.04|116.03|115.23|115.45|114.65|333
1738510800000|2025-02-02 15:40:00|115.82|115.02|115.45|114.65|115.9|115.1|115.45|114.65|291
1738511100000|2025-02-02 15:45:00|115.43|114.63|115.74|114.94|115.96|115.16|115.3|114.5|262
1738511400000|2025-02-02 15:50:00|115.75|114.95|115.79|114.99|116.13|115.33|115.69|114.89|295
1738511700000|2025-02-02 15:55:00|115.8|115|115.73|114.93|115.9|115.1|115.57|114.77|265
1738512000000|2025-02-02 16:00:00|115.74|114.94|114.82|114.02|115.74|114.94|114.78|113.98|309
1738512300000|2025-02-02 16:05:00|114.83|114.03|114.91|114.11|115.34|114.54|114.81|114.01|333
1738512600000|2025-02-02 16:10:00|114.92|114.12|114.61|113.81|115.08|114.28|114.58|113.78|300
1738512900000|2025-02-02 16:15:00|114.59|113.79|114.89|114.09|115.13|114.33|114.29|113.49|435
1738513200000|2025-02-02 16:20:00|114.9|114.1|114.55|113.75|115.08|114.28|114.54|113.74|413
1738513500000|2025-02-02 16:25:00|114.56|113.76|113.88|113.08|114.86|114.06|113.88|113.08|371
1738513800000|2025-02-02 16:30:00|113.89|113.09|113.44|112.64|114.15|113.35|113.26|112.46|532
1738514100000|2025-02-02 16:35:00|113.43|112.63|113.02|112.22|113.5|112.7|112.66|111.86|594
1738514400000|2025-02-02 16:40:00|113.04|112.24|113.12|112.32|113.43|112.63|112.95|112.15|521
1738514700000|2025-02-02 16:45:00|113.14|112.34|112.12|111.32|113.24|112.44|112.11|111.31|515
1738515000000|2025-02-02 16:50:00|112.13|111.33|112.12|111.32|112.56|111.76|111.92|111.12|560
1738515300000|2025-02-02 16:55:00|112.09|111.29|111.89|111.09|112.12|111.32|111.26|110.46|567
1738515600000|2025-02-02 17:00:00|111.9|111.1|111.9|111.1|112.57|111.77|111.77|110.97|579
1738515900000|2025-02-02 17:05:00|111.88|111.08|112.54|111.74|112.57|111.77|111.39|110.59|588
1738516200000|2025-02-02 17:10:00|112.55|111.75|111.78|110.98|112.94|112.14|111.7|110.9|563
1738516500000|2025-02-02 17:15:00|111.77|110.97|111.6|110.8|111.98|111.18|111.29|110.49|437
1738516800000|2025-02-02 17:20:00|111.59|110.79|111.11|110.31|111.61|110.81|111.01|110.21|554
1738517100000|2025-02-02 17:25:00|111.09|110.29|111.79|110.99|112.03|111.23|111.07|110.27|658
1738517400000|2025-02-02 17:30:00|111.8|111|111.68|110.88|112.72|111.92|111.68|110.88|633
1738517700000|2025-02-02 17:35:00|111.69|110.89|112.05|111.25|112.39|111.59|110.94|110.14|798
1738518000000|2025-02-02 17:40:00|112.04|111.24|111.46|110.66|112.38|111.58|111.43|110.63|618
1738518300000|2025-02-02 17:45:00|111.47|110.67|110.77|109.97|111.47|110.67|110.67|109.87|628
1738518600000|2025-02-02 17:50:00|110.78|109.98|109.8|109|110.95|110.15|109.66|108.86|612
1738518900000|2025-02-02 17:55:00|109.81|109.01|110.42|109.62|110.65|109.85|109.52|108.72|727
1738519200000|2025-02-02 18:00:00|110.44|109.64|110.9|110.1|111.09|110.29|110.07|109.27|772
1738519500000|2025-02-02 18:05:00|110.92|110.12|110.83|110.03|111.22|110.42|110.47|109.67|716
1738519800000|2025-02-02 18:10:00|110.82|110.02|110.56|109.76|111.05|110.25|110.37|109.57|663
1738520100000|2025-02-02 18:15:00|110.55|109.75|109.49|108.69|110.56|109.76|109.47|108.67|516
1738520400000|2025-02-02 18:20:00|109.5|108.7|110.73|109.93|110.73|109.93|109.48|108.68|630
1738520700000|2025-02-02 18:25:00|110.7|109.9|111.82|111.02|111.94|111.14|110.68|109.88|569
1738521000000|2025-02-02 18:30:00|111.77|110.97|110.68|109.88|111.81|111.01|110.52|109.72|662
1738521300000|2025-02-02 18:35:00|110.67|109.87|110.22|109.42|110.67|109.87|109.67|108.87|578
1738521600000|2025-02-02 18:40:00|110.21|109.41|109.35|108.55|110.62|109.82|109.13|108.33|697
1738521900000|2025-02-02 18:45:00|109.32|108.52|109.37|108.57|109.84|109.04|108.55|107.75|848
1738522200000|2025-02-02 18:50:00|109.36|108.56|108.61|107.81|109.7|108.9|108.57|107.77|777
1738522500000|2025-02-02 18:55:00|108.62|107.82|108.93|108.13|109.27|108.47|108.45|107.65|750
1738522800000|2025-02-02 19:00:00|108.91|108.11|109.53|108.73|109.64|108.84|107.87|107.07|796
1738523100000|2025-02-02 19:05:00|109.55|108.75|108.26|107.46|109.59|108.79|108.21|107.41|754
1738523400000|2025-02-02 19:10:00|108.27|107.47|108.34|107.54|109.24|108.44|108.27|107.47|725
1738523700000|2025-02-02 19:15:00|108.35|107.55|109.18|108.38|109.18|108.38|107.64|106.84|643
1738524000000|2025-02-02 19:20:00|109.2|108.4|108.47|107.67|109.32|108.52|108.01|107.21|626
1738524300000|2025-02-02 19:25:00|108.49|107.69|109.15|108.35|109.28|108.48|108.31|107.51|595
1738524600000|2025-02-02 19:30:00|109.12|108.32|110.6|109.8|110.77|109.97|109.09|108.29|560
1738524900000|2025-02-02 19:35:00|110.61|109.81|111.59|110.79|111.59|110.79|110.07|109.27|474
1738525200000|2025-02-02 19:40:00|111.56|110.76|111.74|110.94|111.81|111.01|111.34|110.54|467
1738525500000|2025-02-02 19:45:00|111.75|110.95|111.81|111.01|112.05|111.25|111.2|110.4|518
1738525800000|2025-02-02 19:50:00|111.82|111.02|111.01|110.21|111.82|111.02|110.93|110.13|423
1738526100000|2025-02-02 19:55:00|111.02|110.22|111.24|110.44|111.35|110.55|110.56|109.76|460
1738526400000|2025-02-02 20:00:00|111.25|110.45|111.97|111.17|111.97|111.17|110.85|110.05|510
1738526700000|2025-02-02 20:05:00|111.98|111.18|112.53|111.73|112.54|111.74|111.62|110.82|424
1738527000000|2025-02-02 20:10:00|112.52|111.72|112.03|111.23|112.52|111.72|111.77|110.97|402
1738527300000|2025-02-02 20:15:00|112.02|111.22|112.26|111.46|112.48|111.68|112.02|111.22|418
1738527600000|2025-02-02 20:20:00|112.25|111.45|112.11|111.31|112.34|111.54|111.77|110.97|381
1738527900000|2025-02-02 20:25:00|112.12|111.32|111.55|110.75|112.35|111.55|111.48|110.68|359
1738528200000|2025-02-02 20:30:00|111.58|110.78|111.87|109.87|112|111|111.26|109.76|338
1738528500000|2025-02-02 20:35:00|111.88|109.88|111.82|109.82|112.14|110.14|111.7|109.7|399
1738528800000|2025-02-02 20:40:00|111.83|109.83|111.74|109.74|111.93|109.93|111.42|109.42|333
1738529100000|2025-02-02 20:45:00|111.75|109.75|110.87|108.87|111.75|109.75|110.7|108.7|364
1738529400000|2025-02-02 20:50:00|110.88|108.88|111.06|109.06|111.36|109.36|110.78|108.78|378
1738529700000|2025-02-02 20:55:00|111.05|109.05|111.04|109.04|111.28|109.28|110.86|108.86|388
1738530000000|2025-02-02 21:00:00|111.05|109.05|111|109|111.3|109.3|110.59|108.59|483
1738530300000|2025-02-02 21:05:00|110.99|108.99|110.48|108.48|111.11|109.11|110.22|108.22|414
1738530600000|2025-02-02 21:10:00|110.47|108.47|110.51|108.51|110.78|108.78|110.26|108.26|450
1738530900000|2025-02-02 21:15:00|110.5|108.5|109.96|107.96|110.59|108.59|109.83|107.83|446
1738531200000|2025-02-02 21:20:00|109.98|107.98|110.24|108.24|110.4|108.4|109.75|107.75|463
1738531500000|2025-02-02 21:25:00|110.25|108.25|109.69|107.69|110.62|108.62|109.66|107.66|456
1738531800000|2025-02-02 21:30:00|109.7|107.7|110.49|108.49|110.8|108.8|109.58|107.58|590
1738532100000|2025-02-02 21:35:00|110.48|108.48|110.32|108.32|110.56|108.56|109.98|107.98|508
1738532400000|2025-02-02 21:40:00|110.31|108.31|109.81|107.81|110.43|108.43|109.36|107.36|526
1738532700000|2025-02-02 21:45:00|109.82|107.82|109.35|107.35|110.43|108.43|109.21|107.21|563
1738533000000|2025-02-02 21:50:00|109.34|107.34|109.36|107.36|109.55|107.55|109.08|107.08|442
1738533300000|2025-02-02 21:55:00|109.35|107.35|109.4|107.4|109.4|107.4|108.93|106.93|302
1738533600000|2025-02-02 22:00:00|109.41|107.41|110.71|108.71|110.76|108.76|109.36|107.36|553
1738533900000|2025-02-02 22:05:00|110.72|108.72|111.22|109.22|111.22|109.22|110.43|108.43|435
1738534200000|2025-02-02 22:10:00|111.23|109.23|111.4|109.4|111.74|109.74|111.23|109.23|352
1738534500000|2025-02-02 22:15:00|111.38|109.38|110.08|109.28|111.58|109.97|110.05|109.02|303
1738534800000|2025-02-02 22:20:00|110.09|109.29|109.58|108.78|110.1|109.3|109.26|108.46|259
1738535100000|2025-02-02 22:25:00|109.57|108.77|109.7|108.9|109.77|108.97|109.23|108.43|227
1738535400000|2025-02-02 22:30:00|109.68|108.88|108.91|108.11|109.68|108.88|108.1|107.3|351
1738535700000|2025-02-02 22:35:00|108.89|108.09|107.5|106.7|108.92|108.12|107.5|106.7|309
1738536000000|2025-02-02 22:40:00|107.35|106.55|107.32|106.52|107.35|106.55|104.5|103.7|451
1738536300000|2025-02-02 22:45:00|107.34|106.54|107.93|107.13|109.04|108.24|107.34|106.54|223
1738536600000|2025-02-02 22:50:00|107.94|107.14|107.86|107.06|108.94|108.14|106.98|106.18|326
1738536900000|2025-02-02 22:55:00|107.84|107.04|109.28|108.48|109.28|108.48|107.24|106.44|365
1738537200000|2025-02-02 23:00:00|109.29|108.49|107.38|106.58|109.29|108.49|106.98|106.18|624
1738537500000|2025-02-02 23:05:00|107.39|106.59|106.75|105.95|107.56|106.76|106.72|105.92|502
1738537800000|2025-02-02 23:10:00|106.73|105.93|107.66|106.86|107.67|106.87|106.29|105.49|411
1738538100000|2025-02-02 23:15:00|107.67|106.87|108.94|108.14|109.13|108.33|107.65|106.85|410
1738538400000|2025-02-02 23:20:00|108.95|108.15|106.83|106.03|108.95|108.15|106.83|106.03|445
1738538700000|2025-02-02 23:25:00|106.84|106.04|106.91|106.11|107.42|106.62|105.8|105|571
1738539000000|2025-02-02 23:30:00|106.9|106.1|107.44|106.64|107.98|107.18|106.49|105.69|357
1738539300000|2025-02-02 23:35:00|107.42|106.62|108.55|107.75|108.62|107.82|107.42|106.62|322
1738539600000|2025-02-02 23:40:00|108.53|107.73|109.08|108.28|109.12|108.32|108.36|107.56|316
1738539900000|2025-02-02 23:45:00|109.06|108.26|109.74|108.94|110.02|109.22|109.03|108.23|357
1738540200000|2025-02-02 23:50:00|109.71|108.91|109.73|108.93|109.93|109.13|109.55|108.75|444
1738540500000|2025-02-02 23:55:00|109.74|108.94|109.5|108.7|110.08|109.28|109.43|108.63|363
1738540800000|2025-02-03 00:00:00|109.51|108.71|108.1|107.3|109.52|108.72|108.09|107.29|461
1738541100000|2025-02-03 00:05:00|108.09|107.29|108.54|107.74|108.88|108.08|108.02|107.22|552
1738541400000|2025-02-03 00:10:00|108.51|107.71|108.22|107.42|108.81|108.01|108.17|107.37|451
1738541700000|2025-02-03 00:15:00|108.16|107.36|106.64|105.84|108.18|107.38|106.63|105.83|432
1738542000000|2025-02-03 00:20:00|106.65|105.85|105.93|105.13|107.14|106.34|105.61|104.81|526
1738542300000|2025-02-03 00:25:00|105.94|105.14|106.59|105.79|107.69|106.89|105.92|105.12|579
1738542600000|2025-02-03 00:30:00|106.58|105.78|105.41|104.61|106.82|106.02|104.54|103.74|556
1738542900000|2025-02-03 00:35:00|105.35|104.55|105.36|104.56|105.52|104.72|104.39|103.59|540
1738543200000|2025-02-03 00:40:00|105.29|104.49|102.39|101.59|105.29|104.49|101.9|101.1|505
1738543500000|2025-02-03 00:45:00|102.4|101.6|104.73|103.93|105.12|104.32|102.37|101.57|514
1738543800000|2025-02-03 00:50:00|104.76|103.96|105.77|104.97|105.84|105.04|103.98|103.18|388
1738544100000|2025-02-03 00:55:00|105.78|104.98|105.82|105.02|106.34|105.54|105.19|104.39|449
1738544400000|2025-02-03 01:00:00|105.83|105.03|104.96|104.16|106.15|105.35|104.71|103.91|451
1738544700000|2025-02-03 01:05:00|105|104.2|104.15|103.35|105.09|104.29|104.11|103.31|556
1738545000000|2025-02-03 01:10:00|104.13|103.33|104.12|103.32|105.01|104.21|104|103.2|575
1738545300000|2025-02-03 01:15:00|104.09|103.29|103.8|103|104.32|103.52|103.61|102.81|661
1738545600000|2025-02-03 01:20:00|103.81|103.01|103.27|102.47|103.81|103.01|102.94|102.14|633
1738545900000|2025-02-03 01:25:00|103.31|102.51|101.48|100.68|103.42|102.62|101.39|100.59|575
1738546200000|2025-02-03 01:30:00|101.46|100.66|101.39|100.59|102.06|101.26|100.55|99.75|405
1738546500000|2025-02-03 01:35:00|101.43|100.63|101.59|100.79|101.66|100.86|100.83|100.03|576
1738546800000|2025-02-03 01:40:00|101.61|100.81|101.05|100.25|101.75|100.95|100.46|99.66|556
1738547100000|2025-02-03 01:45:00|101.06|100.26|97.99|97.19|101.09|100.29|97.22|96.42|642
1738547400000|2025-02-03 01:50:00|98.24|97.44|94.41|93.61|99.47|98.67|94.26|93.46|525
1738547700000|2025-02-03 01:55:00|94.28|93.48|93.2|92.4|94.34|93.54|90.04|89.24|238
1738548000000|2025-02-03 02:00:00|93.19|92.39|90.32|89.52|93.51|92.71|90.31|89.51|293
1738548300000|2025-02-03 02:05:00|90.36|89.56|86.7|85.9|90.77|89.97|82.79|80.34|402
1738548600000|2025-02-03 02:10:00|86.88|86.08|91.49|90.69|91.54|90.74|86.47|85.67|351
1738548900000|2025-02-03 02:15:00|91.53|90.73|92.31|91.51|92.88|92.08|90.42|89.62|391
1738549200000|2025-02-03 02:20:00|92.26|91.46|91.55|90.75|92.75|91.95|91.52|90.72|292
1738549500000|2025-02-03 02:25:00|91.54|90.74|91.22|90.42|92.64|91.84|91.22|90.42|470
1738549800000|2025-02-03 02:30:00|91.21|90.41|91.17|90.37|91.66|90.86|90.29|89.49|423
1738550100000|2025-02-03 02:35:00|90.99|90.19|92.09|91.29|92.59|91.79|90.9|90.1|414
1738550400000|2025-02-03 02:40:00|92.1|91.3|91.58|90.78|92.13|91.33|91.25|90.45|521
1738550700000|2025-02-03 02:45:00|91.61|90.81|90.31|89.51|92|91.2|90.31|89.51|468
1738551000000|2025-02-03 02:50:00|90.33|89.53|88.85|88.05|90.33|89.53|88.82|88.02|409
1738551300000|2025-02-03 02:55:00|88.87|88.07|90.05|89.25|90.28|89.48|88.5|87.7|395
1738551600000|2025-02-03 03:00:00|89.98|89.18|92.61|91.81|92.62|91.82|89.98|89.18|358
1738551900000|2025-02-03 03:05:00|92.59|91.79|92.87|92.07|94.47|93.67|92.5|91.7|435
1738552200000|2025-02-03 03:10:00|92.86|92.06|93.13|92.33|93.3|92.5|92.61|91.81|385
1738552500000|2025-02-03 03:15:00|93.18|92.38|94.29|93.49|94.57|93.77|92.99|92.19|369
1738552800000|2025-02-03 03:20:00|94.3|93.5|93.76|92.96|94.65|93.85|93.66|92.86|450
1738553100000|2025-02-03 03:25:00|93.75|92.95|93.35|92.55|93.97|93.17|93.09|92.29|348
1738553400000|2025-02-03 03:30:00|93.34|92.54|92.79|91.99|93.36|92.56|92.66|91.86|389
1738553700000|2025-02-03 03:35:00|92.84|92.04|92.75|91.95|93.03|92.23|92.45|91.65|293
1738554000000|2025-02-03 03:40:00|92.76|91.96|93.11|92.31|93.15|92.35|92.43|91.63|357
1738554300000|2025-02-03 03:45:00|93.1|92.3|94.24|93.44|94.24|93.44|93.03|92.23|305
1738554600000|2025-02-03 03:50:00|94.25|93.45|93.96|93.16|94.64|93.84|93.86|93.06|371
1738554900000|2025-02-03 03:55:00|93.95|93.15|93.78|92.98|93.96|93.16|93.47|92.67|210
1738555200000|2025-02-03 04:00:00|93.8|93|94.53|93.73|94.77|93.97|93.54|92.74|229
1738555500000|2025-02-03 04:05:00|94.54|93.74|93.3|92.5|94.55|93.75|93.01|92.21|135
1738555800000|2025-02-03 04:10:00|93.36|92.56|92.5|91.7|93.42|92.62|92.47|91.67|122
1738556100000|2025-02-03 04:15:00|92.51|91.71|92.52|91.72|92.76|91.96|92.29|91.49|136
1738556400000|2025-02-03 04:20:00|92.5|91.7|91.92|91.12|92.5|91.7|91.7|90.9|133
1738556700000|2025-02-03 04:25:00|91.91|91.11|90.88|90.08|91.91|91.11|90.7|89.9|285
1738557000000|2025-02-03 04:30:00|90.89|90.09|90.57|89.77|91.27|90.47|90.5|89.7|326
1738557300000|2025-02-03 04:35:00|90.58|89.78|90.59|89.79|91.39|90.59|90.48|89.68|422
1738557600000|2025-02-03 04:40:00|90.57|89.77|90.75|89.95|91.01|90.21|90.3|89.5|268
1738557900000|2025-02-03 04:45:00|90.77|89.97|91.16|90.36|91.27|90.47|90.44|89.64|295
1738558200000|2025-02-03 04:50:00|91.15|90.35|91.66|90.86|92.17|91.37|90.87|90.07|549
1738558500000|2025-02-03 04:55:00|91.63|90.83|91.12|90.32|91.93|91.13|91|90.2|181
1738558800000|2025-02-03 05:00:00|91.14|90.34|91.98|91.18|92.05|91.25|91.04|90.24|415
1738559100000|2025-02-03 05:05:00|91.99|91.19|92.02|91.22|92.19|91.39|91.73|90.93|254
1738559400000|2025-02-03 05:10:00|92.04|91.24|91.7|90.9|92.31|91.51|91.7|90.9|395
1738559700000|2025-02-03 05:15:00|91.69|90.89|93.24|92.44|93.24|92.44|91.63|90.83|380
1738560000000|2025-02-03 05:20:00|93.25|92.45|93.38|92.58|93.38|92.58|92.69|91.89|388
1738560300000|2025-02-03 05:25:00|93.4|92.6|93.84|93.04|94.29|93.49|93.32|92.52|328
1738560600000|2025-02-03 05:30:00|93.85|93.05|94.31|93.51|94.32|93.52|93.75|92.95|341
1738560900000|2025-02-03 05:35:00|94.29|93.49|93.32|92.52|94.29|93.49|93.3|92.5|333
1738561200000|2025-02-03 05:40:00|93.31|92.51|94.1|93.3|94.15|93.35|93.14|92.34|326
1738561500000|2025-02-03 05:45:00|94.11|93.31|94.5|93.7|94.59|93.79|93.84|93.04|314
1738561800000|2025-02-03 05:50:00|94.52|93.72|94.02|93.22|94.52|93.72|93.89|93.09|368
1738562100000|2025-02-03 05:55:00|94.01|93.21|94.97|94.17|94.97|94.17|94.01|93.21|274
1738562400000|2025-02-03 06:00:00|94.96|94.16|93.89|93.09|94.96|94.16|93.7|92.9|435
1738562700000|2025-02-03 06:05:00|93.87|93.07|94.74|93.94|94.75|93.95|93.74|92.94|316
1738563000000|2025-02-03 06:10:00|94.73|93.93|94.65|93.85|94.77|93.97|94.12|93.32|260
1738563300000|2025-02-03 06:15:00|94.59|93.79|94.94|94.14|94.94|94.14|94.34|93.54|324
1738563600000|2025-02-03 06:20:00|94.95|94.15|95.85|95.05|95.86|95.06|94.7|93.9|226
1738563900000|2025-02-03 06:25:00|95.78|94.98|95.52|94.72|95.93|95.13|95.2|94.4|263
1738564200000|2025-02-03 06:30:00|95.54|94.74|96.02|95.22|96.11|95.31|95.3|94.5|164
1738564500000|2025-02-03 06:35:00|96.01|95.21|95.29|94.49|96.07|95.27|95.22|94.42|212
1738564800000|2025-02-03 06:40:00|95.3|94.5|94.9|94.1|95.3|94.5|94.65|93.85|224
1738565100000|2025-02-03 06:45:00|94.92|94.12|95.23|94.43|95.35|94.55|94.91|94.11|205
1738565400000|2025-02-03 06:50:00|95.28|94.48|95.29|94.49|95.69|94.89|95.11|94.31|219
1738565700000|2025-02-03 06:55:00|95.34|94.54|95.44|94.64|95.64|94.84|95.28|94.48|184
1738566000000|2025-02-03 07:00:00|95.42|94.62|95.62|94.82|95.63|94.83|95.11|94.31|254
1738566300000|2025-02-03 07:05:00|95.68|94.88|95.29|94.49|95.79|94.99|95.28|94.48|340
1738566600000|2025-02-03 07:10:00|95.31|94.51|95.48|94.68|95.6|94.8|95.16|94.36|259
1738566900000|2025-02-03 07:15:00|95.58|94.78|96.14|95.34|96.15|95.35|95.58|94.78|352
1738567200000|2025-02-03 07:20:00|96.11|95.31|96.2|95.4|96.3|95.5|95.99|95.19|327
1738567500000|2025-02-03 07:25:00|96.22|95.42|96.69|95.89|96.73|95.93|96.09|95.29|199
1738567800000|2025-02-03 07:30:00|96.67|95.87|97.07|96.27|97.07|96.27|96.2|95.4|306
1738568100000|2025-02-03 07:35:00|97.13|96.33|97.27|96.47|97.67|96.87|97.13|96.33|96
1738568400000|2025-02-03 07:40:00|97.22|96.42|98.05|97.25|98.28|97.48|97.17|96.37|117
1738568700000|2025-02-03 07:45:00|97.91|97.11|99.59|98.79|99.67|98.87|97.79|96.99|214
1738569000000|2025-02-03 07:50:00|99.58|98.78|99.77|98.97|100.01|99.21|99.3|98.5|243
1738569300000|2025-02-03 07:55:00|99.83|99.03|99.83|99.03|100|99.2|99.47|98.67|196
1738569600000|2025-02-03 08:00:00|99.7|98.9|98.37|97.57|99.7|98.9|98.11|97.31|224
1738569900000|2025-02-03 08:05:00|98.35|97.55|98.55|97.75|98.55|97.75|97.5|96.7|388
1738570200000|2025-02-03 08:10:00|98.57|97.77|98.6|97.8|98.6|97.8|97.74|96.94|398
1738570500000|2025-02-03 08:15:00|98.61|97.81|97.65|96.85|98.72|97.92|97.65|96.85|112
1738570800000|2025-02-03 08:20:00|97.68|96.88|97.63|96.83|98.19|97.39|97.58|96.78|169
1738571100000|2025-02-03 08:25:00|97.62|96.82|97.06|96.26|97.62|96.82|97.06|96.26|119
1738571400000|2025-02-03 08:30:00|97.03|96.23|96.62|95.82|97.13|96.33|96.31|95.51|225
1738571700000|2025-02-03 08:35:00|96.63|95.83|96.03|95.23|96.67|95.87|95.88|95.08|153
1738572000000|2025-02-03 08:40:00|96.02|95.22|96.12|95.32|96.42|95.62|96.01|95.21|133
1738572300000|2025-02-03 08:45:00|96.09|95.29|96.72|95.92|96.93|96.13|96.05|95.25|256
1738572600000|2025-02-03 08:50:00|96.67|95.87|97.31|96.51|97.32|96.52|96.61|95.81|344
1738572900000|2025-02-03 08:55:00|97.33|96.53|97.33|96.53|97.39|96.59|97.04|96.24|427
1738573200000|2025-02-03 09:00:00|97.32|96.52|97.94|97.14|98.14|97.34|97.05|96.25|480
1738573500000|2025-02-03 09:05:00|97.93|97.13|98.2|97.4|98.49|97.69|97.76|96.96|499
1738573800000|2025-02-03 09:10:00|98.19|97.39|98.24|97.44|98.31|97.51|97.74|96.94|230
1738574100000|2025-02-03 09:15:00|98.19|97.39|97.02|96.22|98.19|97.39|96.93|96.13|125
1738574400000|2025-02-03 09:20:00|97.1|96.3|97.24|96.44|97.28|96.48|96.92|96.12|150
1738574700000|2025-02-03 09:25:00|97.25|96.45|97.37|96.57|97.57|96.77|96.89|96.09|331
1738575000000|2025-02-03 09:30:00|97.39|96.59|97.47|96.67|97.65|96.85|97.07|96.27|377
1738575300000|2025-02-03 09:35:00|97.46|96.66|97.35|96.55|97.46|96.66|96.99|96.19|430
1738575600000|2025-02-03 09:40:00|97.37|96.57|97.46|96.66|97.57|96.77|97.03|96.23|416
1738575900000|2025-02-03 09:45:00|97.42|96.62|97.39|96.59|97.56|96.76|96.97|96.17|432
1738576200000|2025-02-03 09:50:00|97.38|96.58|97.54|96.74|97.91|97.11|97.2|96.4|332
1738576500000|2025-02-03 09:55:00|97.55|96.75|97.3|96.5|97.63|96.83|96.87|96.07|346
1738576800000|2025-02-03 10:00:00|97.31|96.51|97.35|96.55|97.64|96.84|97.18|96.38|363
1738577100000|2025-02-03 10:05:00|97.34|96.54|96.99|96.19|97.54|96.74|96.85|96.05|219
1738577400000|2025-02-03 10:10:00|96.96|96.16|97.34|96.54|97.34|96.54|96.7|95.9|253
1738577700000|2025-02-03 10:15:00|97.35|96.55|96.71|95.91|97.48|96.68|96.51|95.71|284
1738578000000|2025-02-03 10:20:00|96.72|95.92|97.49|96.69|97.58|96.78|96.69|95.89|341
1738578300000|2025-02-03 10:25:00|97.47|96.67|97.78|96.98|98.08|97.28|97.41|96.61|263
1738578600000|2025-02-03 10:30:00|97.79|96.99|98.34|97.54|98.39|97.59|97.74|96.94|229
1738578900000|2025-02-03 10:35:00|98.35|97.55|98.92|98.12|98.99|98.19|98.34|97.54|158
1738579200000|2025-02-03 10:40:00|98.88|98.08|98.44|97.64|99.2|98.4|98.35|97.55|286
1738579500000|2025-02-03 10:45:00|98.48|97.68|98.94|98.14|99.13|98.33|98.48|97.68|325
1738579800000|2025-02-03 10:50:00|98.93|98.13|99.19|98.39|99.56|98.76|98.86|98.06|215
1738580100000|2025-02-03 10:55:00|99.16|98.36|99.8|99|99.91|99.11|99.16|98.36|133
1738580400000|2025-02-03 11:00:00|99.78|98.98|99.16|98.36|99.78|98.98|99.15|98.35|110
1738580700000|2025-02-03 11:05:00|99.22|98.42|99.43|98.63|99.49|98.69|99.07|98.27|89
1738581000000|2025-02-03 11:10:00|99.44|98.64|98.88|98.08|99.48|98.68|98.85|98.05|101
1738581300000|2025-02-03 11:15:00|98.84|98.04|98.37|97.57|98.86|98.06|98.13|97.33|126
1738581600000|2025-02-03 11:20:00|98.38|97.58|98.67|97.87|98.76|97.96|98.21|97.41|149
1738581900000|2025-02-03 11:25:00|98.66|97.86|98.38|97.58|98.68|97.88|98.2|97.4|180
1738582200000|2025-02-03 11:30:00|98.36|97.56|98.11|97.31|98.36|97.56|97.85|97.05|187
1738582500000|2025-02-03 11:35:00|98.09|97.29|97.62|96.82|98.13|97.33|97.61|96.81|217
1738582800000|2025-02-03 11:40:00|97.6|96.8|97.78|96.98|97.83|97.03|97.48|96.68|195
1738583100000|2025-02-03 11:45:00|97.83|97.03|97.63|96.83|97.94|97.14|97.39|96.59|242
1738583400000|2025-02-03 11:50:00|97.62|96.82|97.67|96.87|97.74|96.94|97.26|96.46|206
1738583700000|2025-02-03 11:55:00|97.68|96.88|97.74|96.94|97.82|97.02|97.54|96.74|143
1738584000000|2025-02-03 12:00:00|97.76|96.96|97.75|96.95|98.09|97.29|97.64|96.84|263
1738584300000|2025-02-03 12:05:00|97.78|96.98|98.32|97.52|98.37|97.57|97.6|96.8|179
1738584600000|2025-02-03 12:10:00|98.31|97.51|97.99|97.19|98.39|97.59|97.79|96.99|180
1738584900000|2025-02-03 12:15:00|97.98|97.18|98.87|98.07|98.89|98.09|97.87|97.07|186
1738585200000|2025-02-03 12:20:00|98.88|98.08|98.39|97.59|99.3|98.5|98.36|97.56|219
1738585500000|2025-02-03 12:25:00|98.42|97.62|98.2|97.4|98.53|97.73|98.15|97.35|152
1738585800000|2025-02-03 12:30:00|98.19|97.39|97.97|97.17|98.2|97.4|97.92|97.12|156
1738586100000|2025-02-03 12:35:00|97.96|97.16|97.62|96.82|98.19|97.39|97.6|96.8|156
1738586400000|2025-02-03 12:40:00|97.61|96.81|97.54|96.74|97.79|96.99|97.36|96.56|140
1738586700000|2025-02-03 12:45:00|97.55|96.75|97.09|96.29|97.56|96.76|96.87|96.07|161
1738587000000|2025-02-03 12:50:00|97.15|96.35|96.67|95.87|97.24|96.44|96.58|95.78|149
1738587300000|2025-02-03 12:55:00|96.64|95.84|96.34|95.54|96.75|95.95|96.28|95.48|146
1738587600000|2025-02-03 13:00:00|96.35|95.55|96.85|96.05|96.86|96.06|96.16|95.36|218
1738587900000|2025-02-03 13:05:00|96.84|96.04|96.96|96.16|97.24|96.44|96.77|95.97|224
1738588200000|2025-02-03 13:10:00|96.95|96.15|96.21|95.41|96.95|96.15|96.2|95.4|180
1738588500000|2025-02-03 13:15:00|96.23|95.43|96.41|95.61|96.85|96.05|96.16|95.36|171
1738588800000|2025-02-03 13:20:00|96.4|95.6|96.24|95.44|96.77|95.97|96.24|95.44|143
1738589100000|2025-02-03 13:25:00|96.25|95.45|95.45|94.65|96.39|95.59|95.42|94.62|167
1738589400000|2025-02-03 13:30:00|95.46|94.66|95.68|94.88|96.03|95.23|95.46|94.66|184
1738589700000|2025-02-03 13:35:00|95.67|94.87|95.75|94.95|95.81|95.01|95.44|94.64|173
1738590000000|2025-02-03 13:40:00|95.78|94.98|96.61|95.81|96.77|95.97|95.78|94.98|204
1738590300000|2025-02-03 13:45:00|96.6|95.8|96.09|95.29|96.65|95.85|95.93|95.13|198
1738590600000|2025-02-03 13:50:00|96.08|95.28|95.46|94.66|96.09|95.29|95.42|94.62|211
1738590900000|2025-02-03 13:55:00|95.45|94.65|95.93|95.13|96.11|95.31|95.27|94.47|166
1738591200000|2025-02-03 14:00:00|95.94|95.14|94.49|93.69|96.01|95.21|94.33|93.53|219
1738591500000|2025-02-03 14:05:00|94.46|93.66|94.08|93.28|94.55|93.75|94.01|93.21|252
1738591800000|2025-02-03 14:10:00|94.19|93.39|94.38|93.58|95.1|94.3|94.15|93.35|279
1738592100000|2025-02-03 14:15:00|94.37|93.57|94.23|93.43|95.09|94.29|94.23|93.43|293
1738592400000|2025-02-03 14:20:00|94.24|93.44|93.65|92.85|94.24|93.44|93.15|92.35|294
1738592700000|2025-02-03 14:25:00|93.62|92.82|94.02|93.22|94.13|93.33|93.31|92.51|294
1738593000000|2025-02-03 14:30:00|93.97|93.17|97.79|96.99|98.1|97.3|93.44|92.64|452
1738593300000|2025-02-03 14:35:00|97.81|97.01|98.32|97.52|98.32|97.52|96.25|95.45|527
1738593600000|2025-02-03 14:40:00|98.35|97.55|97.56|96.76|98.66|97.86|97.37|96.57|471
1738593900000|2025-02-03 14:45:00|97.62|96.82|96.45|95.65|97.92|97.12|96.28|95.48|391
1738594200000|2025-02-03 14:50:00|96.43|95.63|96.44|95.64|97.17|96.37|96.14|95.34|369
1738594500000|2025-02-03 14:55:00|96.43|95.63|97.8|97|98.06|97.26|96.27|95.47|303
1738594800000|2025-02-03 15:00:00|97.79|96.99|97.51|96.71|98.15|97.35|97.31|96.51|730
1738595100000|2025-02-03 15:05:00|97.5|96.7|97.64|96.84|97.86|97.06|97.11|96.31|455
1738595400000|2025-02-03 15:10:00|97.63|96.83|97.61|96.81|97.94|97.14|97.15|96.35|239
1738595700000|2025-02-03 15:15:00|97.63|96.83|98.61|97.81|98.95|98.15|97.22|96.42|263
1738596000000|2025-02-03 15:20:00|98.68|97.88|101.06|100.26|101.16|100.36|98.68|97.88|287
1738596300000|2025-02-03 15:25:00|101.11|100.31|101.2|100.4|102.19|101.39|100.36|99.56|365
1738596600000|2025-02-03 15:30:00|101.18|100.38|101.23|100.43|101.25|100.45|100.2|99.4|344
1738596900000|2025-02-03 15:35:00|101.28|100.48|100.38|99.58|101.35|100.55|100.24|99.44|294
1738597200000|2025-02-03 15:40:00|100.37|99.57|101.21|100.41|101.85|101.05|99.98|99.18|314
1738597500000|2025-02-03 15:45:00|101.16|100.36|101.87|101.07|101.87|101.07|101.09|100.29|423
1738597800000|2025-02-03 15:50:00|101.89|101.09|100.99|100.19|102.52|101.72|100.91|100.11|355
1738598100000|2025-02-03 15:55:00|101|100.2|103.57|102.77|104.48|103.68|100.95|100.15|377
1738598400000|2025-02-03 16:00:00|103.55|102.75|104.11|103.31|104.84|104.04|103.01|102.21|554
1738598700000|2025-02-03 16:05:00|104.14|103.34|102.03|101.23|104.15|103.35|102.01|101.21|433
1738599000000|2025-02-03 16:10:00|102.05|101.25|102.34|101.54|102.47|101.67|101.65|100.85|330
1738599300000|2025-02-03 16:15:00|102.36|101.56|103.05|102.25|103.05|102.25|101.88|101.08|295
1738599600000|2025-02-03 16:20:00|103.11|102.31|103.43|102.63|103.79|102.99|103.1|102.3|240
1738599900000|2025-02-03 16:25:00|103.42|102.62|103.38|102.58|103.99|103.19|103.28|102.48|243
1738600200000|2025-02-03 16:30:00|103.44|102.64|103.71|102.91|103.87|103.07|102.84|102.04|243
1738600500000|2025-02-03 16:35:00|103.7|102.9|103.85|103.05|103.91|103.11|103.28|102.48|244
1738600800000|2025-02-03 16:40:00|103.86|103.06|103.76|102.96|104.03|103.23|103.23|102.43|226
1738601100000|2025-02-03 16:45:00|103.87|103.07|102.47|101.67|103.87|103.07|102.45|101.65|238
1738601400000|2025-02-03 16:50:00|102.52|101.72|103.32|102.52|103.47|102.67|102.51|101.71|260
1738601700000|2025-02-03 16:55:00|103.3|102.5|102.33|101.53|103.37|102.57|102.19|101.39|244
1738602000000|2025-02-03 17:00:00|102.35|101.55|102.38|101.58|102.66|101.86|101.59|100.79|321
1738602300000|2025-02-03 17:05:00|102.37|101.57|102.7|101.9|102.8|102|102.04|101.24|227
1738602600000|2025-02-03 17:10:00|102.67|101.87|101.99|101.19|102.68|101.88|101.9|101.1|198
1738602900000|2025-02-03 17:15:00|101.98|101.18|102.52|101.72|102.75|101.95|101.87|101.07|188
1738603200000|2025-02-03 17:20:00|102.51|101.71|102.55|101.75|102.84|102.04|102.49|101.69|201
1738603500000|2025-02-03 17:25:00|102.53|101.73|102.48|101.68|102.9|102.1|102.45|101.65|173
1738603800000|2025-02-03 17:30:00|102.5|101.7|102.22|101.42|102.5|101.7|102.13|101.33|194
1738604100000|2025-02-03 17:35:00|102.21|101.41|101.74|100.94|102.21|101.41|101.68|100.88|190
1738604400000|2025-02-03 17:40:00|101.76|100.96|102.27|101.47|102.54|101.74|101.76|100.96|164
1738604700000|2025-02-03 17:45:00|102.28|101.48|102.76|101.96|102.77|101.97|102.27|101.47|184
1738605000000|2025-02-03 17:50:00|102.77|101.97|103.63|102.83|103.65|102.85|102.63|101.83|241
1738605300000|2025-02-03 17:55:00|103.64|102.84|103.41|102.61|103.69|102.89|102.92|102.12|261
1738605600000|2025-02-03 18:00:00|103.39|102.59|103.34|102.54|103.4|102.6|102.71|101.91|228
1738605900000|2025-02-03 18:05:00|103.31|102.51|102.98|102.18|103.53|102.73|102.87|102.07|189
1738606200000|2025-02-03 18:10:00|102.97|102.17|102.73|101.93|102.97|102.17|102.45|101.65|211
1738606500000|2025-02-03 18:15:00|102.75|101.95|102.8|102|102.97|102.17|102.42|101.62|192
1738606800000|2025-02-03 18:20:00|102.87|102.07|102.99|102.19|103.2|102.4|102.63|101.83|161
1738607100000|2025-02-03 18:25:00|102.98|102.18|103.24|102.44|103.35|102.55|102.89|102.09|177
1738607400000|2025-02-03 18:30:00|103.17|102.37|103.81|103.01|103.9|103.1|102.94|102.14|222
1738607700000|2025-02-03 18:35:00|103.83|103.03|103.63|102.83|104.03|103.23|103.42|102.62|167
1738608000000|2025-02-03 18:40:00|103.62|102.82|103.48|102.68|103.79|102.99|103.31|102.51|159
1738608300000|2025-02-03 18:45:00|103.45|102.65|103.75|102.95|103.83|103.03|103.23|102.43|118
1738608600000|2025-02-03 18:50:00|103.77|102.97|104.08|103.28|104.08|103.28|103.77|102.97|69
1738608900000|2025-02-03 18:55:00|104.05|103.25|104.26|103.46|104.46|103.66|103.85|103.05|84
1738609200000|2025-02-03 19:00:00|104.25|103.45|104.3|103.5|104.47|103.67|104.17|103.37|105
1738609500000|2025-02-03 19:05:00|104.29|103.49|103.91|103.11|104.33|103.53|103.61|102.81|123
1738609800000|2025-02-03 19:10:00|103.95|103.15|104.3|103.5|104.33|103.53|103.93|103.13|141
1738610100000|2025-02-03 19:15:00|104.27|103.47|104.84|104.04|105.11|104.31|104.25|103.45|149
1738610400000|2025-02-03 19:20:00|104.83|104.03|104.72|103.92|105.42|104.62|104.61|103.81|240
1738610700000|2025-02-03 19:25:00|104.7|103.9|104.91|104.11|105.28|104.48|104.49|103.69|208
1738611000000|2025-02-03 19:30:00|104.92|104.12|105.62|104.82|105.66|104.86|104.71|103.91|227
1738611300000|2025-02-03 19:35:00|105.63|104.83|105.8|105|105.98|105.18|105.59|104.79|181
1738611600000|2025-02-03 19:40:00|105.76|104.96|106.27|105.47|106.28|105.48|105.47|104.67|156
1738611900000|2025-02-03 19:45:00|106.26|105.46|107.15|106.35|107.18|106.38|106.22|105.42|225
1738612200000|2025-02-03 19:50:00|107.14|106.34|107.01|106.21|107.34|106.54|106.43|105.63|289
1738612500000|2025-02-03 19:55:00|107.03|106.23|107.2|106.4|107.35|106.55|106.94|106.14|176
1738612800000|2025-02-03 20:00:00|107.04|106.24|105.94|105.14|107.04|106.24|105.65|104.85|196
1738613100000|2025-02-03 20:05:00|105.96|105.16|104.17|103.37|105.96|105.16|104.04|103.24|249
1738613400000|2025-02-03 20:10:00|104.14|103.34|104.47|103.67|104.83|104.03|104.14|103.34|256
1738613700000|2025-02-03 20:15:00|104.46|103.66|104.51|103.71|105.04|104.24|104.36|103.56|214
1738614000000|2025-02-03 20:20:00|104.52|103.72|105.09|104.29|105.11|104.31|104.49|103.69|168
1738614300000|2025-02-03 20:25:00|105.12|104.32|104.37|103.57|105.15|104.35|104.28|103.48|164
1738614600000|2025-02-03 20:30:00|104.4|103.6|104.51|103.71|104.67|103.87|104.15|103.35|213
1738614900000|2025-02-03 20:35:00|104.6|103.8|104.08|103.28|105.28|104.48|104.04|103.24|252
1738615200000|2025-02-03 20:40:00|104.09|103.29|103.84|103.04|104.41|103.61|103.71|102.91|190
1738615500000|2025-02-03 20:45:00|103.85|103.05|104.69|103.89|104.7|103.9|103.7|102.9|202
1738615800000|2025-02-03 20:50:00|104.68|103.88|104.46|103.66|105.1|104.3|104.44|103.64|161
1738616100000|2025-02-03 20:55:00|104.44|103.64|104.63|103.83|104.63|103.83|104.12|103.32|176
1738616400000|2025-02-03 21:00:00|104.61|103.81|104.74|103.94|105.19|104.39|104.58|103.78|174
1738616700000|2025-02-03 21:05:00|104.78|103.98|105.16|104.36|105.26|104.46|104.77|103.97|158
1738617000000|2025-02-03 21:10:00|105.2|104.4|105.43|104.63|105.43|104.63|105.15|104.35|104
1738617300000|2025-02-03 21:15:00|105.42|104.62|106|105.2|106|105.2|105.32|104.52|133
1738617600000|2025-02-03 21:20:00|106.04|105.24|106.29|105.49|106.41|105.61|105.93|105.13|185
1738617900000|2025-02-03 21:25:00|106.31|105.51|106.69|105.89|106.98|106.18|106.25|105.45|163
1738618200000|2025-02-03 21:30:00|106.74|105.94|106.56|105.76|107.23|106.43|106.56|105.76|181
1738618500000|2025-02-03 21:35:00|106.55|105.75|107.28|106.48|107.5|106.7|106.54|105.74|205
1738618800000|2025-02-03 21:40:00|107.3|106.5|106.87|106.07|107.31|106.51|106.62|105.82|167
1738619100000|2025-02-03 21:45:00|106.91|106.11|107.58|106.78|107.65|106.85|106.91|106.11|160
1738619400000|2025-02-03 21:50:00|107.62|106.82|108.03|107.23|108.49|107.69|107.53|106.73|227
1738619700000|2025-02-03 21:55:00|108.06|107.26|108.13|107.33|108.21|107.41|107.8|107|208
1738620000000|2025-02-03 22:00:00|108.16|107.36|108.18|107.38|108.49|107.69|107.46|106.66|699
1738620300000|2025-02-03 22:05:00|108.19|107.39|108.88|108.08|109.02|108.22|108.11|107.31|519
1738620600000|2025-02-03 22:10:00|108.87|108.07|108.21|107.41|109.18|108.38|107.94|107.14|591
1738620900000|2025-02-03 22:15:00|108.19|107.39|108.41|107.61|108.7|107.9|107.61|106.81|577
1738621200000|2025-02-03 22:20:00|108.4|107.6|108.65|107.85|108.9|108.1|108.14|107.34|472
1738621500000|2025-02-03 22:25:00|108.67|107.87|109.18|108.38|109.36|108.56|108.63|107.83|396
1738621800000|2025-02-03 22:30:00|109.17|108.37|108.69|107.89|109.17|108.37|108.49|107.69|378
1738622100000|2025-02-03 22:35:00|108.67|107.87|108.75|107.95|108.91|108.11|108.24|107.44|356
1738622400000|2025-02-03 22:40:00|108.74|107.94|108.71|107.91|108.8|108|108.46|107.66|227
1738622700000|2025-02-03 22:45:00|108.72|107.92|107.96|107.16|108.73|107.93|107.94|107.14|134
1738623000000|2025-02-03 22:50:00|107.94|107.14|108.33|107.53|108.33|107.53|107.92|107.12|111
1738623300000|2025-02-03 22:55:00|108.34|107.54|108.32|107.52|108.75|107.95|108.26|107.46|151
1738623600000|2025-02-03 23:00:00|108.43|107.63|108.47|107.67|108.67|107.87|108.16|107.36|172
1738623900000|2025-02-03 23:05:00|108.48|107.68|108.86|108.06|108.9|108.1|108.48|107.68|138
1738624200000|2025-02-03 23:10:00|108.83|108.03|108.38|107.58|108.83|108.03|108.24|107.44|135
1738624500000|2025-02-03 23:15:00|108.35|107.55|107.73|106.93|108.35|107.55|107.58|106.78|141
1738624800000|2025-02-03 23:20:00|107.72|106.92|107.53|106.73|107.79|106.99|107.52|106.72|98
1738625100000|2025-02-03 23:25:00|107.55|106.75|107.41|106.61|107.6|106.8|107.09|106.29|105
1738625400000|2025-02-03 23:30:00|107.43|106.63|107.17|106.37|107.67|106.87|106.95|106.15|155
1738625700000|2025-02-03 23:35:00|107.16|106.36|106.41|105.61|107.2|106.4|106.39|105.59|133
1738626000000|2025-02-03 23:40:00|106.42|105.62|106.9|106.1|107.03|106.23|106.42|105.62|120
1738626300000|2025-02-03 23:45:00|106.87|106.07|106.8|106|107.19|106.39|106.8|106|119
1738626600000|2025-02-03 23:50:00|106.81|106.01|107.18|106.38|107.21|106.41|106.8|106|102
1738626900000|2025-02-03 23:55:00|107.15|106.35|107.33|106.53|107.36|106.56|107.07|106.27|68
1738627200000|2025-02-04 00:00:00|107.32|106.52|107.91|107.11|108.09|107.29|107.32|106.52|170
1738627500000|2025-02-04 00:05:00|107.93|107.13|108.06|107.26|108.26|107.46|107.73|106.93|204
1738627800000|2025-02-04 00:10:00|108.04|107.24|108.09|107.29|108.28|107.48|107.97|107.17|167
1738628100000|2025-02-04 00:15:00|108.06|107.26|108.38|107.58|108.55|107.75|107.95|107.15|175
1738628400000|2025-02-04 00:20:00|108.39|107.59|108.19|107.39|108.8|108|107.87|107.07|185
1738628700000|2025-02-04 00:25:00|108.18|107.38|108.4|107.6|108.59|107.79|108.02|107.22|201
1738629000000|2025-02-04 00:30:00|108.38|107.58|108.17|107.37|108.64|107.84|108.11|107.31|220
1738629300000|2025-02-04 00:35:00|108.18|107.38|108.25|107.45|108.53|107.73|108.08|107.28|157
1738629600000|2025-02-04 00:40:00|108.27|107.47|108.43|107.63|108.61|107.81|108.26|107.46|134
1738629900000|2025-02-04 00:45:00|108.42|107.62|108.39|107.59|108.72|107.92|108.38|107.58|140
1738630200000|2025-02-04 00:50:00|108.38|107.58|108.06|107.26|108.4|107.6|107.69|106.89|174
1738630500000|2025-02-04 00:55:00|108.04|107.24|107.52|106.72|108.04|107.24|107.42|106.62|182
1738630800000|2025-02-04 01:00:00|107.54|106.74|107.88|107.08|108.23|107.43|107.48|106.68|169
1738631100000|2025-02-04 01:05:00|107.87|107.07|108.05|107.25|108.11|107.31|107.37|106.57|169
1738631400000|2025-02-04 01:10:00|108.06|107.26|107.54|106.74|108.23|107.43|107.52|106.72|132
1738631700000|2025-02-04 01:15:00|107.55|106.75|108.27|107.47|108.37|107.57|107.49|106.69|169
1738632000000|2025-02-04 01:20:00|108.25|107.45|108.59|107.79|108.94|108.14|108.21|107.41|151
1738632300000|2025-02-04 01:25:00|108.55|107.75|108.95|108.15|108.95|108.15|108.36|107.56|127
1738632600000|2025-02-04 01:30:00|108.97|108.17|108.6|107.8|108.98|108.18|108.51|107.71|207
1738632900000|2025-02-04 01:35:00|108.61|107.81|108.62|107.82|108.95|108.15|108.23|107.43|171
1738633200000|2025-02-04 01:40:00|108.76|107.96|108.41|107.61|109.12|108.32|108.33|107.53|177
1738633500000|2025-02-04 01:45:00|108.38|107.58|107.92|107.12|108.61|107.81|107.92|107.12|207
1738633800000|2025-02-04 01:50:00|107.9|107.1|108|107.2|108.15|107.35|107.73|106.93|153
1738634100000|2025-02-04 01:55:00|107.99|107.19|108|107.2|108.09|107.29|107.8|107|138
1738634400000|2025-02-04 02:00:00|108.01|107.21|108.13|107.33|108.32|107.52|107.99|107.19|160
1738634700000|2025-02-04 02:05:00|108.16|107.36|107.8|107|108.24|107.44|107.66|106.86|116
1738635000000|2025-02-04 02:10:00|107.83|107.03|107.45|106.65|107.86|107.06|107.35|106.55|137
1738635300000|2025-02-04 02:15:00|107.44|106.64|107.47|106.67|107.48|106.68|107.13|106.33|127
1738635600000|2025-02-04 02:20:00|107.44|106.64|107.28|106.48|107.48|106.68|107.15|106.35|116
1738635900000|2025-02-04 02:25:00|107.23|106.43|107.03|106.23|107.23|106.43|106.8|106|102
1738636200000|2025-02-04 02:30:00|107.04|106.24|107.15|106.35|107.24|106.44|106.64|105.84|143
1738636500000|2025-02-04 02:35:00|107.14|106.34|106.52|105.72|107.17|106.37|106.52|105.72|94
1738636800000|2025-02-04 02:40:00|106.51|105.71|106.58|105.78|106.75|105.95|106.44|105.64|124
1738637100000|2025-02-04 02:45:00|106.59|105.79|106.2|105.4|106.68|105.88|106.14|105.34|150
1738637400000|2025-02-04 02:50:00|106.21|105.41|105.86|105.06|106.21|105.41|105.86|105.06|129
1738637700000|2025-02-04 02:55:00|105.85|105.05|105.53|104.73|105.87|105.07|105.49|104.69|130
1738638000000|2025-02-04 03:00:00|105.56|104.76|105.18|104.38|105.84|105.04|105.13|104.33|158
1738638300000|2025-02-04 03:05:00|105.2|104.4|105.51|104.71|105.6|104.8|105.11|104.31|155
1738638600000|2025-02-04 03:10:00|105.5|104.7|105.73|104.93|105.94|105.14|105.5|104.7|108
1738638900000|2025-02-04 03:15:00|105.71|104.91|105.3|104.5|105.8|105|105.19|104.39|136
1738639200000|2025-02-04 03:20:00|105.31|104.51|104.97|104.17|105.4|104.6|104.88|104.08|127
1738639500000|2025-02-04 03:25:00|104.98|104.18|104.77|103.97|105.01|104.21|104.71|103.91|113
1738639800000|2025-02-04 03:30:00|104.79|103.99|104.66|103.86|105.03|104.23|104.58|103.78|124
1738640100000|2025-02-04 03:35:00|104.64|103.84|104.87|104.07|104.97|104.17|104.47|103.67|128
1738640400000|2025-02-04 03:40:00|104.89|104.09|105.37|104.57|105.4|104.6|104.89|104.09|104
1738640700000|2025-02-04 03:45:00|105.35|104.55|104.86|104.06|105.35|104.55|104.86|104.06|138
1738641000000|2025-02-04 03:50:00|104.87|104.07|104.97|104.17|105.06|104.26|104.83|104.03|90
1738641300000|2025-02-04 03:55:00|104.95|104.15|104.95|104.15|105.16|104.36|104.88|104.08|99
1738641600000|2025-02-04 04:00:00|104.96|104.16|105.15|104.35|105.54|104.74|104.95|104.15|130
1738641900000|2025-02-04 04:05:00|105.14|104.34|104.89|104.09|105.28|104.48|104.84|104.04|119
1738642200000|2025-02-04 04:10:00|104.88|104.08|105.23|104.43|105.26|104.46|104.71|103.91|131
1738642500000|2025-02-04 04:15:00|105.21|104.41|104.92|104.12|105.21|104.41|104.8|104|168
1738642800000|2025-02-04 04:20:00|104.89|104.09|104.44|103.64|104.92|104.12|104.41|103.61|168
1738643100000|2025-02-04 04:25:00|104.45|103.65|104.45|103.65|104.75|103.95|104.41|103.61|103
1738643400000|2025-02-04 04:30:00|104.46|103.66|104.82|104.02|104.86|104.06|104.2|103.4|152
1738643700000|2025-02-04 04:35:00|104.81|104.01|104.33|103.53|104.99|104.19|104.33|103.53|142
1738644000000|2025-02-04 04:40:00|104.31|103.51|104.41|103.61|104.71|103.91|104.13|103.33|205
1738644300000|2025-02-04 04:45:00|104.42|103.62|103.98|103.18|104.65|103.85|103.98|103.18|245
1738644600000|2025-02-04 04:50:00|103.99|103.19|103.83|103.03|104.08|103.28|103.75|102.95|188
1738644900000|2025-02-04 04:55:00|103.84|103.04|103.84|103.04|103.88|103.08|103.73|102.93|76
1738645200000|2025-02-04 05:00:00|103.87|103.07|102.75|101.95|104|103.2|102.73|101.93|167
1738645500000|2025-02-04 05:05:00|102.74|101.94|102.18|101.38|102.74|101.94|101.88|101.08|392
1738645800000|2025-02-04 05:10:00|102.19|101.39|101.2|100.4|102.44|101.64|101.15|100.35|347
1738646100000|2025-02-04 05:15:00|101.24|100.44|100.4|99.6|101.67|100.87|100|99.2|499
1738646400000|2025-02-04 05:20:00|100.37|99.57|100.41|99.61|101.71|100.91|100.07|99.27|435
1738646700000|2025-02-04 05:25:00|100.4|99.6|100.62|99.82|100.69|99.89|99.95|99.15|316
1738647000000|2025-02-04 05:30:00|100.65|99.85|99.75|98.95|101.12|100.32|99.75|98.95|446
1738647300000|2025-02-04 05:35:00|99.77|98.97|99.64|98.84|100.34|99.54|99.34|98.54|262
1738647600000|2025-02-04 05:40:00|99.65|98.85|100.11|99.31|100.48|99.68|99.65|98.85|286
1738647900000|2025-02-04 05:45:00|100.09|99.29|100.71|99.91|101.15|100.35|99.33|98.53|358
1738648200000|2025-02-04 05:50:00|100.68|99.88|100.68|99.88|101.24|100.44|100.61|99.81|314
1738648500000|2025-02-04 05:55:00|100.71|99.91|100.07|99.27|100.74|99.94|99.96|99.16|201
1738648800000|2025-02-04 06:00:00|100.18|99.38|101.23|100.43|101.23|100.43|100.18|99.38|256
1738649100000|2025-02-04 06:05:00|101.21|100.41|101.63|100.83|101.67|100.87|101.12|100.32|171
1738649400000|2025-02-04 06:10:00|101.6|100.8|101.54|100.74|101.69|100.89|101.05|100.25|258
1738649700000|2025-02-04 06:15:00|101.55|100.75|101.92|101.12|102.03|101.23|101.22|100.42|211
1738650000000|2025-02-04 06:20:00|101.91|101.11|101.12|100.32|101.91|101.11|100.97|100.17|191
1738650300000|2025-02-04 06:25:00|101.1|100.3|100.71|99.91|101.1|100.3|100.57|99.77|183
1738650600000|2025-02-04 06:30:00|100.68|99.88|101.55|100.75|101.57|100.77|100.66|99.86|180
1738650900000|2025-02-04 06:35:00|101.53|100.73|101.67|100.87|101.9|101.1|101.39|100.59|165
1738651200000|2025-02-04 06:40:00|101.68|100.88|102.15|101.35|102.2|101.4|101.68|100.88|135
1738651500000|2025-02-04 06:45:00|102.13|101.33|101.95|101.15|102.31|101.51|101.87|101.07|179
1738651800000|2025-02-04 06:50:00|101.97|101.17|101.79|100.99|102.11|101.31|101.79|100.99|131
1738652100000|2025-02-04 06:55:00|101.76|100.96|101.8|101|101.82|101.02|101.42|100.62|114
1738652400000|2025-02-04 07:00:00|101.67|100.87|101.79|100.99|101.84|101.04|101.32|100.52|145
1738652700000|2025-02-04 07:05:00|101.81|101.01|101.3|100.5|101.87|101.07|101.29|100.49|143
1738653000000|2025-02-04 07:10:00|101.22|100.42|101.32|100.52|101.33|100.53|101.16|100.36|89
1738653300000|2025-02-04 07:15:00|101.36|100.56|101.65|100.85|101.72|100.92|101.15|100.35|141
1738653600000|2025-02-04 07:20:00|101.63|100.83|100.93|100.13|101.63|100.83|100.91|100.11|116
1738653900000|2025-02-04 07:25:00|100.92|100.12|100.62|99.82|100.93|100.13|100.57|99.77|90
1738654200000|2025-02-04 07:30:00|100.61|99.81|100.61|99.81|100.96|100.16|100.61|99.81|125
1738654500000|2025-02-04 07:35:00|100.62|99.82|100.39|99.59|101|100.2|100.39|99.59|136
1738654800000|2025-02-04 07:40:00|100.41|99.61|100.02|99.22|100.44|99.64|99.85|99.05|117
1738655100000|2025-02-04 07:45:00|100.04|99.24|99.76|98.96|100.06|99.26|99.6|98.8|145
1738655400000|2025-02-04 07:50:00|99.78|98.98|99.53|98.73|100.26|99.46|99.49|98.69|148
1738655700000|2025-02-04 07:55:00|99.54|98.74|99.8|99|99.86|99.06|99.54|98.74|141
1738656000000|2025-02-04 08:00:00|99.82|99.02|99.57|98.77|99.9|99.1|99.47|98.67|188
1738656300000|2025-02-04 08:05:00|99.55|98.75|100.44|99.64|100.44|99.64|99.55|98.75|240
1738656600000|2025-02-04 08:10:00|100.43|99.63|100.24|99.44|100.63|99.83|100.06|99.26|223
1738656900000|2025-02-04 08:15:00|100.22|99.42|100.01|99.21|100.42|99.62|99.9|99.1|239
1738657200000|2025-02-04 08:20:00|100.02|99.22|100.51|99.71|100.78|99.98|100.02|99.22|230
1738657500000|2025-02-04 08:25:00|100.5|99.7|100.65|99.85|100.84|100.04|100.33|99.53|206
1738657800000|2025-02-04 08:30:00|100.62|99.82|100.36|99.56|100.78|99.98|100.23|99.43|162
1738658100000|2025-02-04 08:35:00|100.37|99.57|99.95|99.15|100.41|99.61|99.72|98.92|144
1738658400000|2025-02-04 08:40:00|99.94|99.14|99.41|98.61|100.16|99.36|99.39|98.59|136
1738658700000|2025-02-04 08:45:00|99.42|98.62|99.81|99.01|99.95|99.15|99.25|98.45|168
1738659000000|2025-02-04 08:50:00|99.8|99|99.6|98.8|100.17|99.37|99.6|98.8|174
1738659300000|2025-02-04 08:55:00|99.59|98.79|100.01|99.21|100.08|99.28|99.49|98.69|150
1738659600000|2025-02-04 09:00:00|99.98|99.18|100.66|99.86|100.74|99.94|99.98|99.18|195
1738659900000|2025-02-04 09:05:00|100.7|99.9|100.63|99.83|100.81|100.01|100.49|99.69|169
1738660200000|2025-02-04 09:10:00|100.69|99.89|100.24|99.44|100.85|100.05|100.23|99.43|126
1738660500000|2025-02-04 09:15:00|100.23|99.43|100.15|99.35|100.27|99.47|99.93|99.13|128
1738660800000|2025-02-04 09:20:00|100.13|99.33|100.48|99.68|100.62|99.82|100.13|99.33|127
1738661100000|2025-02-04 09:25:00|100.43|99.63|100.88|100.08|101.18|100.38|100.3|99.5|139
1738661400000|2025-02-04 09:30:00|100.87|100.07|100.93|100.13|100.96|100.16|100.57|99.77|164
1738661700000|2025-02-04 09:35:00|100.94|100.14|100.9|100.1|101.18|100.38|100.84|100.04|139
1738662000000|2025-02-04 09:40:00|100.89|100.09|100.83|100.03|100.9|100.1|100.6|99.8|120
1738662300000|2025-02-04 09:45:00|100.78|99.98|100.79|99.99|100.86|100.06|100.43|99.63|151
1738662600000|2025-02-04 09:50:00|100.78|99.98|100.3|99.5|100.9|100.1|100.3|99.5|152
1738662900000|2025-02-04 09:55:00|100.24|99.44|100.06|99.26|100.36|99.56|99.91|99.11|114
1738663200000|2025-02-04 10:00:00|100.05|99.25|100.67|99.87|100.78|99.98|100.02|99.22|125
1738663500000|2025-02-04 10:05:00|100.64|99.84|100.9|100.1|101.17|100.37|100.62|99.82|156
1738663800000|2025-02-04 10:10:00|100.88|100.08|100.95|100.15|101.03|100.23|100.8|100|106
1738664100000|2025-02-04 10:15:00|100.93|100.13|101.29|100.49|101.43|100.63|100.86|100.06|132
1738664400000|2025-02-04 10:20:00|101.28|100.48|101.54|100.74|101.58|100.78|101.27|100.47|114
1738664700000|2025-02-04 10:25:00|101.53|100.73|101.5|100.7|101.63|100.83|101.28|100.48|108
1738665000000|2025-02-04 10:30:00|101.49|100.69|101.46|100.66|101.51|100.71|101.21|100.41|124
1738665300000|2025-02-04 10:35:00|101.47|100.67|101.23|100.43|101.61|100.81|101.21|100.41|110
1738665600000|2025-02-04 10:40:00|101.22|100.42|101.88|101.08|101.92|101.12|101.06|100.26|147
1738665900000|2025-02-04 10:45:00|101.87|101.07|101.74|100.94|101.87|101.07|101.37|100.57|134
1738666200000|2025-02-04 10:50:00|101.73|100.93|101.6|100.8|101.73|100.93|101.44|100.64|109
1738666500000|2025-02-04 10:55:00|101.62|100.82|101.68|100.88|101.93|101.13|101.44|100.64|99
1738666800000|2025-02-04 11:00:00|101.67|100.87|102.76|101.96|102.79|101.99|101.53|100.73|205
1738667100000|2025-02-04 11:05:00|102.77|101.97|103.49|102.69|103.49|102.69|102.65|101.85|202
1738667400000|2025-02-04 11:10:00|103.46|102.66|103|102.2|103.53|102.73|102.66|101.86|198
1738667700000|2025-02-04 11:15:00|102.87|102.07|103.2|102.4|103.26|102.46|102.65|101.85|174
1738668000000|2025-02-04 11:20:00|103.23|102.43|103.1|102.3|103.35|102.55|102.88|102.08|175
1738668300000|2025-02-04 11:25:00|103.11|102.31|103.15|102.35|103.38|102.58|102.89|102.09|161
1738668600000|2025-02-04 11:30:00|103.12|102.32|102.71|101.91|103.16|102.36|102.57|101.77|186
1738668900000|2025-02-04 11:35:00|102.7|101.9|102.16|101.36|102.78|101.98|102|101.2|205
1738669200000|2025-02-04 11:40:00|102.17|101.37|102.42|101.62|102.61|101.81|102.13|101.33|167
1738669500000|2025-02-04 11:45:00|102.4|101.6|102.18|101.38|102.43|101.63|102.03|101.23|159
1738669800000|2025-02-04 11:50:00|102.17|101.37|101.52|100.72|102.22|101.42|101.52|100.72|108
1738670100000|2025-02-04 11:55:00|101.51|100.71|101.29|100.49|101.51|100.71|101.08|100.28|138
1738670400000|2025-02-04 12:00:00|101.35|100.55|101.66|100.86|101.75|100.95|101.35|100.55|158
1738670700000|2025-02-04 12:05:00|101.69|100.89|102.05|101.25|102.13|101.33|101.69|100.89|137
1738671000000|2025-02-04 12:10:00|102.08|101.28|102.36|101.56|102.42|101.62|102.08|101.28|113
1738671300000|2025-02-04 12:15:00|102.37|101.57|102.76|101.96|102.92|102.12|102.27|101.47|156
1738671600000|2025-02-04 12:20:00|102.75|101.95|102.48|101.68|102.78|101.98|102.4|101.6|132
1738671900000|2025-02-04 12:25:00|102.5|101.7|102.82|102.02|102.92|102.12|102.47|101.67|124
1738672200000|2025-02-04 12:30:00|102.84|102.04|103.65|102.85|103.68|102.88|102.83|102.03|147
1738672500000|2025-02-04 12:35:00|103.68|102.88|103.12|102.32|103.82|103.02|103.04|102.24|192
1738672800000|2025-02-04 12:40:00|103.11|102.31|102.9|102.1|103.11|102.31|102.65|101.85|148
1738673100000|2025-02-04 12:45:00|102.89|102.09|102.83|102.03|102.89|102.09|102.53|101.73|150
1738673400000|2025-02-04 12:50:00|102.85|102.05|103.22|102.42|103.39|102.59|102.75|101.95|145
1738673700000|2025-02-04 12:55:00|103.21|102.41|103.43|102.63|103.53|102.73|103.1|102.3|116
1738674000000|2025-02-04 13:00:00|103.42|102.62|104.12|103.32|104.2|103.4|103.26|102.46|171
1738674300000|2025-02-04 13:05:00|104.1|103.3|103.99|103.19|104.2|103.4|103.85|103.05|155
1738674600000|2025-02-04 13:10:00|103.98|103.18|104.26|103.46|104.52|103.72|103.93|103.13|161
1738674900000|2025-02-04 13:15:00|104.24|103.44|103.82|103.02|104.24|103.44|103.72|102.92|182
1738675200000|2025-02-04 13:20:00|103.83|103.03|104.04|103.24|104.48|103.68|103.83|103.03|216
1738675500000|2025-02-04 13:25:00|104.05|103.25|104.33|103.53|104.43|103.63|103.81|103.01|174
1738675800000|2025-02-04 13:30:00|104.35|103.55|103.84|103.04|104.47|103.67|103.78|102.98|160
1738676100000|2025-02-04 13:35:00|103.9|103.1|103.87|103.07|104.23|103.43|103.68|102.88|191
1738676400000|2025-02-04 13:40:00|103.85|103.05|103.72|102.92|104.13|103.33|103.7|102.9|161
1738676700000|2025-02-04 13:45:00|103.7|102.9|103.89|103.09|104|103.2|103.65|102.85|164
1738677000000|2025-02-04 13:50:00|103.91|103.11|103.21|102.41|104.08|103.28|103.21|102.41|153
1738677300000|2025-02-04 13:55:00|103.22|102.42|102.95|102.15|103.54|102.74|102.66|101.86|196
1738677600000|2025-02-04 14:00:00|102.96|102.16|103.94|103.14|104.2|103.4|102.96|102.16|204
1738677900000|2025-02-04 14:05:00|103.93|103.13|103.59|102.79|103.93|103.13|103.5|102.7|128
1738678200000|2025-02-04 14:10:00|103.61|102.81|102.87|102.07|103.69|102.89|102.82|102.02|198
1738678500000|2025-02-04 14:15:00|102.88|102.08|103.65|102.85|103.65|102.85|102.88|102.08|170
1738678800000|2025-02-04 14:20:00|103.66|102.86|103.53|102.73|103.7|102.9|103.43|102.63|144
1738679100000|2025-02-04 14:25:00|103.54|102.74|103.72|102.92|103.78|102.98|103.31|102.51|130
1738679400000|2025-02-04 14:30:00|103.73|102.93|104.99|104.19|105.34|104.54|103.26|102.46|273
1738679700000|2025-02-04 14:35:00|104.98|104.18|105.37|104.57|105.45|104.65|104.49|103.69|326
1738680000000|2025-02-04 14:40:00|105.35|104.55|105.44|104.64|105.47|104.67|104.89|104.09|296
1738680300000|2025-02-04 14:45:00|105.45|104.65|104.84|104.04|105.83|105.03|104.33|103.53|269
1738680600000|2025-02-04 14:50:00|104.89|104.09|104.87|104.07|105.2|104.4|104.68|103.88|240
1738680900000|2025-02-04 14:55:00|104.86|104.06|104.72|103.92|105.13|104.33|104.52|103.72|159
1738681200000|2025-02-04 15:00:00|104.71|103.91|104.11|103.31|105.08|104.28|103.78|102.98|257
1738681500000|2025-02-04 15:05:00|104.07|103.27|104.32|103.52|104.64|103.84|104.06|103.26|254
1738681800000|2025-02-04 15:10:00|104.31|103.51|103.43|102.63|104.55|103.75|103.34|102.54|283
1738682100000|2025-02-04 15:15:00|103.42|102.62|102.64|101.84|103.84|103.04|101.88|101.08|523
1738682400000|2025-02-04 15:20:00|102.66|101.86|103.18|102.38|103.42|102.62|102.38|101.58|466
1738682700000|2025-02-04 15:25:00|103.12|102.32|103.2|102.4|103.67|102.87|103.1|102.3|305
1738683000000|2025-02-04 15:30:00|103.21|102.41|103.59|102.79|103.69|102.89|102.82|102.02|285
1738683300000|2025-02-04 15:35:00|103.58|102.78|103.59|102.79|103.84|103.04|103.29|102.49|297
1738683600000|2025-02-04 15:40:00|103.5|102.7|102.98|102.18|103.64|102.84|102.9|102.1|181
1738683900000|2025-02-04 15:45:00|103|102.2|104.04|103.24|104.04|103.24|102.98|102.18|150
1738684200000|2025-02-04 15:50:00|103.99|103.19|103.59|102.79|104|103.2|103.51|102.71|132
1738684500000|2025-02-04 15:55:00|103.57|102.77|103.2|102.4|103.59|102.79|103.18|102.38|93
1738684800000|2025-02-04 16:00:00|103.14|102.34|103.26|102.46|103.32|102.52|102.73|101.93|133
1738685100000|2025-02-04 16:05:00|103.27|102.47|103.29|102.49|103.42|102.62|103.22|102.42|98
1738685400000|2025-02-04 16:10:00|103.28|102.48|104.5|103.7|104.53|103.73|103.11|102.31|138
1738685700000|2025-02-04 16:15:00|104.49|103.69|103.8|103|104.65|103.85|103.8|103|187
1738686000000|2025-02-04 16:20:00|103.81|103.01|103.74|102.94|104.03|103.23|103.62|102.82|147
1738686300000|2025-02-04 16:25:00|103.73|102.93|103.82|103.02|104.04|103.24|103.48|102.68|106
1738686600000|2025-02-04 16:30:00|103.87|103.07|103.26|102.46|103.88|103.08|103.25|102.45|185
1738686900000|2025-02-04 16:35:00|103.27|102.47|103.46|102.66|103.62|102.82|103.08|102.28|146
1738687200000|2025-02-04 16:40:00|103.47|102.67|103.2|102.4|103.47|102.67|103.05|102.25|128
1738687500000|2025-02-04 16:45:00|103.19|102.39|103.36|102.56|103.62|102.82|103.18|102.38|176
1738687800000|2025-02-04 16:50:00|103.35|102.55|103.05|102.25|103.35|102.55|102.86|102.06|166
1738688100000|2025-02-04 16:55:00|103.04|102.24|103.03|102.23|103.08|102.28|102.86|102.06|82
1738688400000|2025-02-04 17:00:00|103.11|102.31|102.98|102.18|103.22|102.42|102.53|101.73|151
1738688700000|2025-02-04 17:05:00|102.99|102.19|102.68|101.88|103.21|102.41|102.67|101.87|173
1738689000000|2025-02-04 17:10:00|102.67|101.87|103.53|102.73|103.59|102.79|102.56|101.76|171
1738689300000|2025-02-04 17:15:00|103.54|102.74|103.16|102.36|103.77|102.97|103.06|102.26|201
1738689600000|2025-02-04 17:20:00|103.14|102.34|103.04|102.24|103.25|102.45|102.84|102.04|177
1738689900000|2025-02-04 17:25:00|103.03|102.23|102.48|101.68|103.1|102.3|102.48|101.68|122
1738690200000|2025-02-04 17:30:00|102.49|101.69|102.44|101.64|102.69|101.89|102.28|101.48|194
1738690500000|2025-02-04 17:35:00|102.45|101.65|102.43|101.63|102.84|102.04|102.37|101.57|148
1738690800000|2025-02-04 17:40:00|102.42|101.62|102.67|101.87|102.69|101.89|102.2|101.4|105
1738691100000|2025-02-04 17:45:00|102.69|101.89|102.84|102.04|102.88|102.08|102.34|101.54|134
1738691400000|2025-02-04 17:50:00|102.85|102.05|102.93|102.13|102.93|102.13|102.5|101.7|137
1738691700000|2025-02-04 17:55:00|102.91|102.11|102.94|102.14|103.18|102.38|102.88|102.08|95
1738692000000|2025-02-04 18:00:00|102.93|102.13|102.82|102.02|103.18|102.38|102.77|101.97|151
1738692300000|2025-02-04 18:05:00|102.81|102.01|102.61|101.81|102.95|102.15|102.5|101.7|151
1738692600000|2025-02-04 18:10:00|102.6|101.8|102.81|102.01|102.98|102.18|102.52|101.72|122
1738692900000|2025-02-04 18:15:00|102.82|102.02|103.29|102.49|103.31|102.51|102.81|102.01|163
1738693200000|2025-02-04 18:20:00|103.28|102.48|103.27|102.47|103.46|102.66|103.24|102.44|135
1738693500000|2025-02-04 18:25:00|103.31|102.51|103.57|102.77|103.73|102.93|103.24|102.44|107
1738693800000|2025-02-04 18:30:00|103.55|102.75|103.89|103.09|103.92|103.12|103.2|102.4|143
1738694100000|2025-02-04 18:35:00|103.87|103.07|104.25|103.45|104.26|103.46|103.85|103.05|122
1738694400000|2025-02-04 18:40:00|104.27|103.47|104.05|103.25|104.36|103.56|104.03|103.23|118
1738694700000|2025-02-04 18:45:00|104.06|103.26|104.03|103.23|104.33|103.53|103.99|103.19|133
1738695000000|2025-02-04 18:50:00|104.04|103.24|103.98|103.18|104.15|103.35|103.86|103.06|115
1738695300000|2025-02-04 18:55:00|103.99|103.19|104.27|103.47|104.36|103.56|103.98|103.18|80
1738695600000|2025-02-04 19:00:00|104.26|103.46|104.51|103.71|104.59|103.79|103.95|103.15|149
1738695900000|2025-02-04 19:05:00|104.52|103.72|104.58|103.78|104.67|103.87|104.33|103.53|133
1738696200000|2025-02-04 19:10:00|104.55|103.75|105.69|104.89|105.76|104.96|104.55|103.75|152
1738696500000|2025-02-04 19:15:00|105.72|104.92|105.96|105.16|106.19|105.39|105.49|104.69|223
1738696800000|2025-02-04 19:20:00|105.93|105.13|106.26|105.46|106.26|105.46|105.82|105.02|151
1738697100000|2025-02-04 19:25:00|106.25|105.45|106.03|105.23|106.38|105.58|105.77|104.97|164
1738697400000|2025-02-04 19:30:00|106.04|105.24|106.32|105.52|106.54|105.74|106.04|105.24|207
1738697700000|2025-02-04 19:35:00|106.33|105.53|105.49|104.69|106.6|105.8|105.43|104.63|172
1738698000000|2025-02-04 19:40:00|105.5|104.7|105.61|104.81|105.68|104.88|105.04|104.24|227
1738698300000|2025-02-04 19:45:00|105.63|104.83|104.09|103.29|105.79|104.99|103.57|102.77|388
1738698600000|2025-02-04 19:50:00|104.12|103.32|103.13|102.33|104.24|103.44|103.11|102.31|374
1738698900000|2025-02-04 19:55:00|103.16|102.36|102.71|101.91|104.04|103.24|102.71|101.91|333
1738699200000|2025-02-04 20:00:00|102.69|101.89|103.19|102.39|103.77|102.97|102.68|101.88|463
1738699500000|2025-02-04 20:05:00|103.21|102.41|103|102.2|103.44|102.64|101.82|101.02|459
1738699800000|2025-02-04 20:10:00|102.98|102.18|102|101.2|103.04|102.24|101.31|100.51|486
1738700100000|2025-02-04 20:15:00|101.98|101.18|101.87|101.07|102.59|101.79|101.76|100.96|546
1738700400000|2025-02-04 20:20:00|101.92|101.12|101.71|100.91|102.25|101.45|101.62|100.82|510
1738700700000|2025-02-04 20:25:00|101.69|100.89|101.79|100.99|102.01|101.21|101.22|100.42|412
1738701000000|2025-02-04 20:30:00|101.78|100.98|101.54|100.74|102.42|101.62|101.46|100.66|415
1738701300000|2025-02-04 20:35:00|101.53|100.73|102.59|101.79|102.66|101.86|101.5|100.7|369
1738701600000|2025-02-04 20:40:00|102.58|101.78|102.32|101.52|102.83|102.03|102.3|101.5|304
1738701900000|2025-02-04 20:45:00|102.31|101.51|102.07|101.27|102.48|101.68|101.92|101.12|249
1738702200000|2025-02-04 20:50:00|102.03|101.23|102.52|101.72|102.57|101.77|101.86|101.06|205
1738702500000|2025-02-04 20:55:00|102.53|101.73|101.6|100.8|102.53|101.73|101.57|100.77|183
1738702800000|2025-02-04 21:00:00|101.62|100.82|100.6|99.8|101.66|100.86|99.97|99.17|450
1738703100000|2025-02-04 21:05:00|100.58|99.78|100.82|100.02|100.82|100.02|100.04|99.24|403
1738703400000|2025-02-04 21:10:00|100.77|99.97|101.39|100.59|101.39|100.59|100.67|99.87|231
1738703700000|2025-02-04 21:15:00|101.43|100.63|101.25|100.45|101.59|100.79|101|100.2|299
1738704000000|2025-02-04 21:20:00|101.21|100.41|100.98|100.18|101.31|100.51|100.9|100.1|259
1738704300000|2025-02-04 21:25:00|100.94|100.14|101.11|100.31|101.29|100.49|100.55|99.75|221
1738704600000|2025-02-04 21:30:00|101.08|100.28|101.01|100.21|101.25|100.45|100.66|99.86|289
1738704900000|2025-02-04 21:35:00|101.02|100.22|99.84|99.04|101.03|100.23|99.84|99.04|339
1738705200000|2025-02-04 21:40:00|99.83|99.03|99.28|98.48|100.01|99.21|99.02|98.22|433
1738705500000|2025-02-04 21:45:00|99.29|98.49|100.05|99.25|100.07|99.27|99.19|98.39|441
1738705800000|2025-02-04 21:50:00|100.04|99.24|99.52|98.72|100.08|99.28|99.41|98.61|295
1738706100000|2025-02-04 21:55:00|99.51|98.71|99.17|98.37|99.63|98.83|98.87|98.07|337
1738706400000|2025-02-04 22:00:00|99.18|98.38|99.63|98.83|99.84|99.04|98.97|98.17|593
1738706700000|2025-02-04 22:05:00|99.61|98.81|99.24|98.44|99.81|99.01|99.16|98.36|585
1738707000000|2025-02-04 22:10:00|99.23|98.43|99.74|98.94|99.85|99.05|99.04|98.24|657
1738707300000|2025-02-04 22:15:00|99.76|98.96|100.65|99.85|100.82|100.02|99.43|98.63|606
1738707600000|2025-02-04 22:20:00|100.64|99.84|100.72|99.92|100.72|99.92|100.21|99.41|388
1738707900000|2025-02-04 22:25:00|100.71|99.91|100.44|99.64|100.86|100.06|100.2|99.4|285
1738708200000|2025-02-04 22:30:00|100.45|99.65|100.37|99.57|100.73|99.93|100.11|99.31|227
1738708500000|2025-02-04 22:35:00|100.35|99.55|100.19|99.39|100.5|99.7|100.09|99.29|167
1738708800000|2025-02-04 22:40:00|100.23|99.43|100.5|99.7|100.62|99.82|100.18|99.38|143
1738709100000|2025-02-04 22:45:00|100.51|99.71|101.49|100.69|101.49|100.69|100.46|99.66|140
1738709400000|2025-02-04 22:50:00|101.48|100.68|101.2|100.4|101.5|100.7|101.02|100.22|214
1738709700000|2025-02-04 22:55:00|101.22|100.42|101.34|100.54|101.34|100.54|100.97|100.17|126
1738710000000|2025-02-04 23:00:00|101.35|100.55|101.35|100.55|101.48|100.68|101.04|100.24|170
1738710300000|2025-02-04 23:05:00|101.36|100.56|101.74|100.94|101.74|100.94|101.21|100.41|174
1738710600000|2025-02-04 23:10:00|101.72|100.92|102.26|101.46|102.56|101.76|101.64|100.84|215
1738710900000|2025-02-04 23:15:00|102.24|101.44|101.53|100.73|102.24|101.44|101.52|100.72|220
1738711200000|2025-02-04 23:20:00|101.54|100.74|101.82|101.02|102.08|101.28|101.53|100.73|127
1738711500000|2025-02-04 23:25:00|101.81|101.01|101.63|100.83|101.83|101.03|101.53|100.73|115
1738711800000|2025-02-04 23:30:00|101.64|100.84|101.84|101.04|101.93|101.13|101.36|100.56|142
1738712100000|2025-02-04 23:35:00|101.85|101.05|101.74|100.94|102.04|101.24|101.63|100.83|122
1738712400000|2025-02-04 23:40:00|101.73|100.93|101.73|100.93|101.8|101|101.52|100.72|76
1738712700000|2025-02-04 23:45:00|101.71|100.91|101.85|101.05|101.89|101.09|101.55|100.75|130
1738713000000|2025-02-04 23:50:00|101.82|101.02|101.96|101.16|102.22|101.42|101.67|100.87|136
1738713300000|2025-02-04 23:55:00|101.95|101.15|101.47|100.67|102.09|101.29|101.46|100.66|108
1738713600000|2025-02-05 00:00:00|101.48|100.68|101.72|100.92|101.77|100.97|101.32|100.52|186
1738713900000|2025-02-05 00:05:00|101.73|100.93|101.34|100.54|101.84|101.04|101.27|100.47|200
1738714200000|2025-02-05 00:10:00|101.29|100.49|101.45|100.65|101.6|100.8|101.23|100.43|162
1738714500000|2025-02-05 00:15:00|101.43|100.63|101.1|100.3|101.62|100.82|100.89|100.09|175
1738714800000|2025-02-05 00:20:00|101.15|100.35|101.2|100.4|101.38|100.58|100.98|100.18|116
1738715100000|2025-02-05 00:25:00|101.21|100.41|101.73|100.93|101.85|101.05|101.21|100.41|112
1738715400000|2025-02-05 00:30:00|101.74|100.94|101.41|100.61|101.76|100.96|101.32|100.52|118
1738715700000|2025-02-05 00:35:00|101.37|100.57|101.45|100.65|101.5|100.7|101.21|100.41|120
1738716000000|2025-02-05 00:40:00|101.44|100.64|101.65|100.85|101.74|100.94|101.43|100.63|100
1738716300000|2025-02-05 00:45:00|101.66|100.86|102.05|101.25|102.43|101.63|101.57|100.77|157
1738716600000|2025-02-05 00:50:00|102.07|101.27|101.82|101.02|102.18|101.38|101.82|101.02|91
1738716900000|2025-02-05 00:55:00|101.81|101.01|101.83|101.03|102.04|101.24|101.78|100.98|106
1738717200000|2025-02-05 01:00:00|101.81|101.01|102.57|101.77|102.76|101.96|101.79|100.99|211
1738717500000|2025-02-05 01:05:00|102.51|101.71|102.35|101.55|102.71|101.91|102.24|101.44|182
1738717800000|2025-02-05 01:10:00|102.36|101.56|102.06|101.26|102.52|101.72|102.06|101.26|132
1738718100000|2025-02-05 01:15:00|102.08|101.28|102.26|101.46|102.66|101.86|102.08|101.28|124
1738718400000|2025-02-05 01:20:00|102.24|101.44|102.25|101.45|102.32|101.52|102|101.2|129
1738718700000|2025-02-05 01:25:00|102.26|101.46|102.38|101.58|102.63|101.83|102.16|101.36|103
1738719000000|2025-02-05 01:30:00|102.37|101.57|102.23|101.43|102.37|101.57|102.05|101.25|148
1738719300000|2025-02-05 01:35:00|102.22|101.42|102.14|101.34|102.36|101.56|102.04|101.24|111
1738719600000|2025-02-05 01:40:00|102.13|101.33|102|101.2|102.33|101.53|101.95|101.15|109
1738719900000|2025-02-05 01:45:00|101.99|101.19|102.21|101.41|102.23|101.43|101.72|100.92|148
1738720200000|2025-02-05 01:50:00|102.23|101.43|102.24|101.44|102.61|101.81|102|101.2|135
1738720500000|2025-02-05 01:55:00|102.22|101.42|102.03|101.23|102.42|101.62|101.92|101.12|168
1738720800000|2025-02-05 02:00:00|102.06|101.26|102.04|101.24|102.41|101.61|101.97|101.17|182
1738721100000|2025-02-05 02:05:00|102.03|101.23|102.58|101.78|102.58|101.78|102.02|101.22|160
1738721400000|2025-02-05 02:10:00|102.56|101.76|102.14|101.34|102.59|101.79|102.14|101.34|126
1738721700000|2025-02-05 02:15:00|102.15|101.35|101.96|101.16|102.26|101.46|101.86|101.06|177
1738722000000|2025-02-05 02:20:00|101.94|101.14|101.56|100.76|102.26|101.46|101.53|100.73|176
1738722300000|2025-02-05 02:25:00|101.53|100.73|102.06|101.26|102.1|101.3|101.42|100.62|151
1738722600000|2025-02-05 02:30:00|102.05|101.25|101.95|101.15|102.26|101.46|101.82|101.02|177
1738722900000|2025-02-05 02:35:00|101.89|101.09|102.15|101.35|102.25|101.45|101.81|101.01|161
1738723200000|2025-02-05 02:40:00|102.14|101.34|102.22|101.42|102.25|101.45|101.89|101.09|140
1738723500000|2025-02-05 02:45:00|102.24|101.44|102.93|102.13|102.98|102.18|102.08|101.28|198
1738723800000|2025-02-05 02:50:00|102.92|102.12|103|102.2|103.05|102.25|102.61|101.81|154
1738724100000|2025-02-05 02:55:00|103.04|102.24|103.05|102.25|103.33|102.53|103.04|102.24|108
1738724400000|2025-02-05 03:00:00|103.04|102.24|103.05|102.25|103.42|102.62|102.95|102.15|151
1738724700000|2025-02-05 03:05:00|103.04|102.24|103.09|102.29|103.24|102.44|103.04|102.24|115
1738725000000|2025-02-05 03:10:00|103.1|102.3|102.97|102.17|103.11|102.31|102.82|102.02|104
1738725300000|2025-02-05 03:15:00|102.98|102.18|102.94|102.14|103|102.2|102.65|101.85|144
1738725600000|2025-02-05 03:20:00|102.96|102.16|103.11|102.31|103.32|102.52|102.88|102.08|107
1738725900000|2025-02-05 03:25:00|103.1|102.3|103.34|102.54|103.4|102.6|103.09|102.29|98
1738726200000|2025-02-05 03:30:00|103.36|102.56|103.81|103.01|104.05|103.25|103.36|102.56|177
1738726500000|2025-02-05 03:35:00|103.79|102.99|104.27|103.47|104.43|103.63|103.79|102.99|168
1738726800000|2025-02-05 03:40:00|104.25|103.45|104.08|103.28|104.26|103.46|104.04|103.24|92
1738727100000|2025-02-05 03:45:00|104.09|103.29|103.61|102.81|104.17|103.37|103.58|102.78|102
1738727400000|2025-02-05 03:50:00|103.63|102.83|103.77|102.97|103.92|103.12|103.62|102.82|117
1738727700000|2025-02-05 03:55:00|103.78|102.98|103.37|102.57|103.82|103.02|103.29|102.49|84
1738728000000|2025-02-05 04:00:00|103.35|102.55|103.25|102.45|103.51|102.71|103.14|102.34|117
1738728300000|2025-02-05 04:05:00|103.26|102.46|103.31|102.51|103.38|102.58|103.14|102.34|103
1738728600000|2025-02-05 04:10:00|103.3|102.5|102.94|102.14|103.3|102.5|102.83|102.03|78
1738728900000|2025-02-05 04:15:00|102.97|102.17|102.83|102.03|103.15|102.35|102.83|102.03|111
1738729200000|2025-02-05 04:20:00|102.85|102.05|102.71|101.91|102.89|102.09|102.67|101.87|86
1738729500000|2025-02-05 04:25:00|102.78|101.98|102.9|102.1|102.96|102.16|102.78|101.98|95
1738729800000|2025-02-05 04:30:00|102.91|102.11|103.21|102.41|103.24|102.44|102.9|102.1|94
1738730100000|2025-02-05 04:35:00|103.22|102.42|103.3|102.5|103.38|102.58|103.12|102.32|92
1738730400000|2025-02-05 04:40:00|103.28|102.48|103.43|102.63|103.45|102.65|103.2|102.4|90
1738730700000|2025-02-05 04:45:00|103.42|102.62|103.2|102.4|103.51|102.71|103.11|102.31|71
1738731000000|2025-02-05 04:50:00|103.19|102.39|103.17|102.37|103.32|102.52|102.9|102.1|101
1738731300000|2025-02-05 04:55:00|103.16|102.36|102.98|102.18|103.19|102.39|102.81|102.01|65
1738731600000|2025-02-05 05:00:00|102.99|102.19|102.87|102.07|103.32|102.52|102.86|102.06|89
1738731900000|2025-02-05 05:05:00|102.86|102.06|102.72|101.92|102.9|102.1|102.57|101.77|90
1738732200000|2025-02-05 05:10:00|102.74|101.94|102.68|101.88|102.82|102.02|102.34|101.54|102
1738732500000|2025-02-05 05:15:00|102.67|101.87|102.28|101.48|102.72|101.92|102.28|101.48|74
1738732800000|2025-02-05 05:20:00|102.29|101.49|102.45|101.65|102.5|101.7|102.16|101.36|110
1738733100000|2025-02-05 05:25:00|102.44|101.64|102.69|101.89|102.69|101.89|102.36|101.56|81
1738733400000|2025-02-05 05:30:00|102.7|101.9|102.35|101.55|102.83|102.03|102.24|101.44|128
1738733700000|2025-02-05 05:35:00|102.34|101.54|102.16|101.36|102.45|101.65|102.13|101.33|77
1738734000000|2025-02-05 05:40:00|102.13|101.33|102.39|101.59|102.43|101.63|102.1|101.3|86
1738734300000|2025-02-05 05:45:00|102.38|101.58|102.77|101.97|102.79|101.99|102.36|101.56|87
1738734600000|2025-02-05 05:50:00|102.78|101.98|103.53|102.73|103.6|102.8|102.74|101.94|122
1738734900000|2025-02-05 05:55:00|103.54|102.74|103.54|102.74|103.94|103.14|103.54|102.74|187
1738735200000|2025-02-05 06:00:00|103.55|102.75|103.09|102.29|103.55|102.75|103.09|102.29|143
1738735500000|2025-02-05 06:05:00|103.08|102.28|103.25|102.45|103.25|102.45|102.72|101.92|144
1738735800000|2025-02-05 06:10:00|103.27|102.47|103.23|102.43|103.59|102.79|103.16|102.36|138
1738736100000|2025-02-05 06:15:00|103.18|102.38|102.9|102.1|103.2|102.4|102.87|102.07|126
1738736400000|2025-02-05 06:20:00|102.86|102.06|102.83|102.03|102.87|102.07|102.53|101.73|125
1738736700000|2025-02-05 06:25:00|102.8|102|102.86|102.06|102.86|102.06|102.69|101.89|99
1738737000000|2025-02-05 06:30:00|102.76|101.96|102.62|101.82|102.79|101.99|102.42|101.62|136
1738737300000|2025-02-05 06:35:00|102.61|101.81|102.06|101.26|102.61|101.81|102|101.2|102
1738737600000|2025-02-05 06:40:00|102.07|101.27|102.24|101.44|102.37|101.57|102.03|101.23|139
1738737900000|2025-02-05 06:45:00|102.21|101.41|102.34|101.54|102.34|101.54|102.04|101.24|146
1738738200000|2025-02-05 06:50:00|102.33|101.53|102.2|101.4|102.36|101.56|102.11|101.31|77
1738738500000|2025-02-05 06:55:00|102.19|101.39|102.31|101.51|102.33|101.53|102.15|101.35|68
1738738800000|2025-02-05 07:00:00|102.33|101.53|102.23|101.43|102.4|101.6|102.06|101.26|125
1738739100000|2025-02-05 07:05:00|102.22|101.42|102.46|101.66|102.58|101.78|102.18|101.38|114
1738739400000|2025-02-05 07:10:00|102.45|101.65|102.47|101.67|102.59|101.79|102.36|101.56|110
1738739700000|2025-02-05 07:15:00|102.49|101.69|102.38|101.58|102.69|101.89|102.26|101.46|88
1738740000000|2025-02-05 07:20:00|102.39|101.59|102.55|101.75|102.59|101.79|102.19|101.39|95
1738740300000|2025-02-05 07:25:00|102.56|101.76|102.75|101.95|102.79|101.99|102.51|101.71|61
1738740600000|2025-02-05 07:30:00|102.76|101.96|102.71|101.91|102.8|102|102.54|101.74|82
1738740900000|2025-02-05 07:35:00|102.69|101.89|102.75|101.95|102.89|102.09|102.64|101.84|67
1738741200000|2025-02-05 07:40:00|102.82|102.02|102.92|102.12|102.95|102.15|102.68|101.88|73
1738741500000|2025-02-05 07:45:00|102.91|102.11|103.01|102.21|103.06|102.26|102.74|101.94|94
1738741800000|2025-02-05 07:50:00|103.18|102.38|103.16|102.36|103.49|102.69|103.11|102.31|112
1738742100000|2025-02-05 07:55:00|103.17|102.37|103.03|102.23|103.17|102.37|102.99|102.19|73
1738742400000|2025-02-05 08:00:00|103.02|102.22|103.28|102.48|103.29|102.49|102.88|102.08|104
1738742700000|2025-02-05 08:05:00|103.22|102.42|103.32|102.52|103.45|102.65|103.2|102.4|110
1738743000000|2025-02-05 08:10:00|103.28|102.48|103.16|102.36|103.34|102.54|103.1|102.3|69
1738743300000|2025-02-05 08:15:00|103.17|102.37|103.13|102.33|103.18|102.38|102.93|102.13|91
1738743600000|2025-02-05 08:20:00|103.14|102.34|103.16|102.36|103.27|102.47|103.06|102.26|75
1738743900000|2025-02-05 08:25:00|103.15|102.35|103.08|102.28|103.21|102.41|102.99|102.19|109
1738744200000|2025-02-05 08:30:00|103.06|102.26|102.88|102.08|103.06|102.26|102.64|101.84|135
1738744500000|2025-02-05 08:35:00|102.87|102.07|102.95|102.15|103.07|102.27|102.78|101.98|99
1738744800000|2025-02-05 08:40:00|102.92|102.12|102.91|102.11|102.98|102.18|102.76|101.96|86
1738745100000|2025-02-05 08:45:00|102.9|102.1|103.23|102.43|103.28|102.48|102.85|102.05|95
1738745400000|2025-02-05 08:50:00|103.27|102.47|103.38|102.58|103.6|102.8|103.27|102.47|86
1738745700000|2025-02-05 08:55:00|103.39|102.59|103.32|102.52|103.44|102.64|103.28|102.48|55
1738746000000|2025-02-05 09:00:00|103.31|102.51|103.78|102.98|103.84|103.04|103.2|102.4|121
1738746300000|2025-02-05 09:05:00|103.77|102.97|103.55|102.75|103.88|103.08|103.51|102.71|133
1738746600000|2025-02-05 09:10:00|103.57|102.77|103.76|102.96|103.96|103.16|103.57|102.77|100
1738746900000|2025-02-05 09:15:00|103.73|102.93|103.79|102.99|104.11|103.31|103.57|102.77|135
1738747200000|2025-02-05 09:20:00|103.8|103|103.8|103|104|103.2|103.72|102.92|133
1738747500000|2025-02-05 09:25:00|103.78|102.98|103.69|102.89|103.78|102.98|103.52|102.72|114
1738747800000|2025-02-05 09:30:00|103.66|102.86|103.11|102.31|103.66|102.86|103.02|102.22|140
1738748100000|2025-02-05 09:35:00|103.12|102.32|103.13|102.33|103.31|102.51|103.05|102.25|109
1738748400000|2025-02-05 09:40:00|103.12|102.32|103.3|102.5|103.39|102.59|102.94|102.14|102
1738748700000|2025-02-05 09:45:00|103.35|102.55|103.45|102.65|103.61|102.81|103.29|102.49|143
1738749000000|2025-02-05 09:50:00|103.43|102.63|103.72|102.92|103.86|103.06|103.41|102.61|102
1738749300000|2025-02-05 09:55:00|103.71|102.91|103.76|102.96|103.96|103.16|103.66|102.86|98
1738749600000|2025-02-05 10:00:00|103.74|102.94|104.19|103.39|104.19|103.39|103.52|102.72|127
1738749900000|2025-02-05 10:05:00|104.2|103.4|104.18|103.38|104.2|103.4|103.96|103.16|119
1738750200000|2025-02-05 10:10:00|104.19|103.39|103.83|103.03|104.21|103.41|103.76|102.96|118
1738750500000|2025-02-05 10:15:00|103.84|103.04|104.28|103.48|104.32|103.52|103.75|102.95|104
1738750800000|2025-02-05 10:20:00|104.25|103.45|104.6|103.8|104.67|103.87|104.22|103.42|91
1738751100000|2025-02-05 10:25:00|104.63|103.83|104.38|103.58|104.68|103.88|104.36|103.56|111
1738751400000|2025-02-05 10:30:00|104.34|103.54|104.49|103.69|104.79|103.99|104.34|103.54|106
1738751700000|2025-02-05 10:35:00|104.52|103.72|105.12|104.32|105.15|104.35|104.52|103.72|109
1738752000000|2025-02-05 10:40:00|105.14|104.34|104.88|104.08|105.28|104.48|104.71|103.91|91
1738752300000|2025-02-05 10:45:00|104.9|104.1|105.1|104.3|105.16|104.36|104.59|103.79|116
1738752600000|2025-02-05 10:50:00|105.12|104.32|105.32|104.52|105.38|104.58|105.1|104.3|128
1738752900000|2025-02-05 10:55:00|105.28|104.48|105.08|104.28|105.34|104.54|105.08|104.28|113
1738753200000|2025-02-05 11:00:00|105.09|104.29|105.66|104.86|105.87|105.07|105.09|104.29|169
1738753500000|2025-02-05 11:05:00|105.68|104.88|106.19|105.39|106.45|105.65|105.57|104.77|175
1738753800000|2025-02-05 11:10:00|106.18|105.38|106.47|105.67|106.54|105.74|106.09|105.29|155
1738754100000|2025-02-05 11:15:00|106.46|105.66|106.72|105.92|107.02|106.22|106.11|105.31|246
1738754400000|2025-02-05 11:20:00|106.71|105.91|106.76|105.96|107.01|106.21|106.69|105.89|188
1738754700000|2025-02-05 11:25:00|106.75|105.95|106.29|105.49|106.84|106.04|106.19|105.39|162
1738755000000|2025-02-05 11:30:00|106.3|105.5|106.6|105.8|106.86|106.06|106.18|105.38|263
1738755300000|2025-02-05 11:35:00|106.59|105.79|106.28|105.48|106.59|105.79|105.97|105.17|168
1738755600000|2025-02-05 11:40:00|106.3|105.5|106.53|105.73|106.76|105.96|106.26|105.46|166
1738755900000|2025-02-05 11:45:00|106.52|105.72|107.22|106.42|107.3|106.5|106.49|105.69|181
1738756200000|2025-02-05 11:50:00|107.21|106.41|106.91|106.11|107.36|106.56|106.89|106.09|168
1738756500000|2025-02-05 11:55:00|106.9|106.1|107.16|106.36|107.31|106.51|106.74|105.94|107
1738756800000|2025-02-05 12:00:00|107.18|106.38|106.64|105.84|107.41|106.61|106.64|105.84|247
1738757100000|2025-02-05 12:05:00|106.63|105.83|106.44|105.64|106.76|105.96|106.35|105.55|181
1738757400000|2025-02-05 12:10:00|106.49|105.69|106.54|105.74|106.71|105.91|106.4|105.6|130
1738757700000|2025-02-05 12:15:00|106.5|105.7|106.37|105.57|106.61|105.81|106.13|105.33|200
1738758000000|2025-02-05 12:20:00|106.36|105.56|106.61|105.81|106.66|105.86|106.25|105.45|192
1738758300000|2025-02-05 12:25:00|106.6|105.8|106.39|105.59|106.81|106.01|106.31|105.51|145
1738758600000|2025-02-05 12:30:00|106.4|105.6|106.03|105.23|106.45|105.65|105.98|105.18|178
1738758900000|2025-02-05 12:35:00|106.04|105.24|105.92|105.12|106.18|105.38|105.79|104.99|195
1738759200000|2025-02-05 12:40:00|105.9|105.1|105.92|105.12|105.97|105.17|105.72|104.92|121
1738759500000|2025-02-05 12:45:00|105.91|105.11|105.68|104.88|106.04|105.24|105.67|104.87|150
1738759800000|2025-02-05 12:50:00|105.69|104.89|105.6|104.8|105.81|105.01|105.54|104.74|106
1738760100000|2025-02-05 12:55:00|105.59|104.79|105.52|104.72|105.66|104.86|105.34|104.54|121
1738760400000|2025-02-05 13:00:00|105.53|104.73|105.54|104.74|105.66|104.86|105.26|104.46|148
1738760700000|2025-02-05 13:05:00|105.53|104.73|105.73|104.93|105.85|105.05|105.46|104.66|127
1738761000000|2025-02-05 13:10:00|105.72|104.92|105.69|104.89|105.79|104.99|105.43|104.63|111
1738761300000|2025-02-05 13:15:00|105.68|104.88|106.05|105.25|106.14|105.34|105.42|104.62|370
1738761600000|2025-02-05 13:20:00|106.06|105.26|105.81|105.01|106.06|105.26|105.65|104.85|303
1738761900000|2025-02-05 13:25:00|105.8|105|105.93|105.13|106.19|105.39|105.8|105|269
1738762200000|2025-02-05 13:30:00|105.94|105.14|105.65|104.85|106.16|105.36|105.63|104.83|366
1738762500000|2025-02-05 13:35:00|105.66|104.86|106.24|105.44|106.33|105.53|105.66|104.86|270
1738762800000|2025-02-05 13:40:00|106.23|105.43|106.07|105.27|106.3|105.5|105.94|105.14|249
1738763100000|2025-02-05 13:45:00|106.09|105.29|106.22|105.42|106.29|105.49|105.92|105.12|319
1738763400000|2025-02-05 13:50:00|106.23|105.43|106.08|105.28|106.34|105.54|106|105.2|212
1738763700000|2025-02-05 13:55:00|106.09|105.29|105.91|105.11|106.17|105.37|105.87|105.07|181
1738764000000|2025-02-05 14:00:00|105.88|105.08|105.47|104.67|106.11|105.31|105.37|104.57|204
1738764300000|2025-02-05 14:05:00|105.46|104.66|105.43|104.63|105.67|104.87|105.42|104.62|160
1738764600000|2025-02-05 14:10:00|105.44|104.64|105.37|104.57|105.49|104.69|105.11|104.31|135
1738764900000|2025-02-05 14:15:00|105.36|104.56|105.75|104.95|105.79|104.99|105.34|104.54|154
1738765200000|2025-02-05 14:20:00|105.76|104.96|106.19|105.39|106.37|105.57|105.56|104.76|157
1738765500000|2025-02-05 14:25:00|106.2|105.4|107|106.2|107.02|106.22|106.1|105.3|129
1738765800000|2025-02-05 14:30:00|106.98|106.18|106.62|105.82|107.38|106.58|106.37|105.57|284
1738766100000|2025-02-05 14:35:00|106.61|105.81|107.59|106.79|107.8|107|106.55|105.75|249
1738766400000|2025-02-05 14:40:00|107.57|106.77|107.69|106.89|108.29|107.49|107.29|106.49|266
1738766700000|2025-02-05 14:45:00|107.71|106.91|109.6|108.8|109.77|108.97|107.27|106.47|363
1738767000000|2025-02-05 14:50:00|109.51|108.71|108.29|107.49|109.51|108.71|108.29|107.49|305
1738767300000|2025-02-05 14:55:00|108.33|107.53|107.43|106.63|108.54|107.74|107.35|106.55|354
1738767600000|2025-02-05 15:00:00|107.46|106.66|107.23|106.43|108.52|107.72|107.13|106.33|492
1738767900000|2025-02-05 15:05:00|107.26|106.46|107.11|106.31|107.46|106.66|105.95|105.15|447
1738768200000|2025-02-05 15:10:00|107.06|106.26|107.5|106.7|107.56|106.76|106.85|106.05|302
1738768500000|2025-02-05 15:15:00|107.46|106.66|107.03|106.23|108.03|107.23|106.86|106.06|302
1738768800000|2025-02-05 15:20:00|107.06|106.26|107.96|107.16|108.12|107.32|106.83|106.03|289
1738769100000|2025-02-05 15:25:00|107.97|107.17|108.62|107.82|109.04|108.24|107.92|107.12|281
1738769400000|2025-02-05 15:30:00|108.61|107.81|109|108.2|109.08|108.28|107.58|106.78|316
1738769700000|2025-02-05 15:35:00|109.01|108.21|108.68|107.88|109.33|108.53|108.52|107.72|321
1738770000000|2025-02-05 15:40:00|108.66|107.86|107.95|107.15|108.66|107.86|107.91|107.11|250
1738770300000|2025-02-05 15:45:00|107.94|107.14|108.04|107.24|108.06|107.26|107.32|106.52|338
1738770600000|2025-02-05 15:50:00|108.07|107.27|108.59|107.79|108.87|108.07|107.73|106.93|285
1738770900000|2025-02-05 15:55:00|108.6|107.8|107.98|107.18|108.84|108.04|107.89|107.09|240
1738771200000|2025-02-05 16:00:00|107.97|107.17|107.64|106.84|108.46|107.66|107.64|106.84|337
1738771500000|2025-02-05 16:05:00|107.63|106.83|106.9|106.1|107.92|107.12|106.4|105.6|436
1738771800000|2025-02-05 16:10:00|106.95|106.15|106.43|105.63|107.18|106.38|106.14|105.34|345
1738772100000|2025-02-05 16:15:00|106.39|105.59|106.35|105.55|106.73|105.93|105.62|104.82|443
1738772400000|2025-02-05 16:20:00|106.36|105.56|106.26|105.46|106.47|105.67|105.84|105.04|338
1738772700000|2025-02-05 16:25:00|106.24|105.44|106.39|105.59|106.58|105.78|106.17|105.37|275
1738773000000|2025-02-05 16:30:00|106.37|105.57|105|104.2|106.56|105.76|105|104.2|366
1738773300000|2025-02-05 16:35:00|104.99|104.19|105.38|104.58|105.56|104.76|104.96|104.16|392
1738773600000|2025-02-05 16:40:00|105.36|104.56|106.09|105.29|106.13|105.33|105.25|104.45|240
1738773900000|2025-02-05 16:45:00|106.06|105.26|105.66|104.86|106.33|105.53|105.28|104.48|354
1738774200000|2025-02-05 16:50:00|105.68|104.88|106.17|105.37|106.75|105.95|105.68|104.88|324
1738774500000|2025-02-05 16:55:00|106.16|105.36|105.81|105.01|106.32|105.52|105.69|104.89|179
1738774800000|2025-02-05 17:00:00|105.82|105.02|106.23|105.43|106.33|105.53|105.63|104.83|252
1738775100000|2025-02-05 17:05:00|106.22|105.42|106.35|105.55|106.42|105.62|105.86|105.06|175
1738775400000|2025-02-05 17:10:00|106.34|105.54|106.41|105.61|106.72|105.92|106.2|105.4|171
1738775700000|2025-02-05 17:15:00|106.42|105.62|105.17|104.37|106.42|105.62|105.13|104.33|267
1738776000000|2025-02-05 17:20:00|105.19|104.39|105.19|104.39|105.37|104.57|104.56|103.76|310
1738776300000|2025-02-05 17:25:00|105.18|104.38|105.22|104.42|105.42|104.62|104.86|104.06|219
1738776600000|2025-02-05 17:30:00|105.23|104.43|103.8|103|105.41|104.61|103.78|102.98|253
1738776900000|2025-02-05 17:35:00|103.81|103.01|104.55|103.75|104.73|103.93|103.58|102.78|337
1738777200000|2025-02-05 17:40:00|104.53|103.73|104.11|103.31|104.69|103.89|103.94|103.14|206
1738777500000|2025-02-05 17:45:00|104.12|103.32|104.07|103.27|104.64|103.84|104.01|103.21|285
1738777800000|2025-02-05 17:50:00|104.08|103.28|104.15|103.35|104.26|103.46|103.76|102.96|257
1738778100000|2025-02-05 17:55:00|104.19|103.39|103.76|102.96|104.33|103.53|103.61|102.81|234
1738778400000|2025-02-05 18:00:00|103.77|102.97|104.18|103.38|104.7|103.9|103.73|102.93|330
1738778700000|2025-02-05 18:05:00|104.15|103.35|104.47|103.67|104.89|104.09|104.03|103.23|314
1738779000000|2025-02-05 18:10:00|104.46|103.66|103.7|102.9|104.68|103.88|103.59|102.79|303
1738779300000|2025-02-05 18:15:00|103.71|102.91|104.1|103.3|104.24|103.44|103.56|102.76|356
1738779600000|2025-02-05 18:20:00|104.09|103.29|104.39|103.59|104.47|103.67|103.77|102.97|259
1738779900000|2025-02-05 18:25:00|104.4|103.6|104.47|103.67|104.62|103.82|104.18|103.38|312
1738780200000|2025-02-05 18:30:00|104.44|103.64|105.08|104.28|105.32|104.52|104.21|103.41|336
1738780500000|2025-02-05 18:35:00|105.06|104.26|105.17|104.37|105.31|104.51|104.96|104.16|212
1738780800000|2025-02-05 18:40:00|105.16|104.36|105.01|104.21|105.16|104.36|104.84|104.04|160
1738781100000|2025-02-05 18:45:00|105.03|104.23|104.22|103.42|105.04|104.24|103.99|103.19|295
1738781400000|2025-02-05 18:50:00|104.2|103.4|103.85|103.05|104.49|103.69|103.59|102.79|276
1738781700000|2025-02-05 18:55:00|103.81|103.01|104.13|103.33|104.22|103.42|103.55|102.75|209
1738782000000|2025-02-05 19:00:00|104.11|103.31|104.31|103.51|104.73|103.93|103.91|103.11|260
1738782300000|2025-02-05 19:05:00|104.32|103.52|105.21|104.41|105.29|104.49|104.25|103.45|216
1738782600000|2025-02-05 19:10:00|105.2|104.4|104.93|104.13|105.57|104.77|104.82|104.02|195
1738782900000|2025-02-05 19:15:00|104.95|104.15|105.44|104.64|105.69|104.89|104.94|104.14|259
1738783200000|2025-02-05 19:20:00|105.45|104.65|105.66|104.86|106.08|105.28|105.43|104.63|229
1738783500000|2025-02-05 19:25:00|105.65|104.85|105.98|105.18|105.98|105.18|105.41|104.61|142
1738783800000|2025-02-05 19:30:00|105.99|105.19|106.33|105.53|106.97|106.17|105.79|104.99|291
1738784100000|2025-02-05 19:35:00|106.29|105.49|106.36|105.56|106.45|105.65|105.88|105.08|279
1738784400000|2025-02-05 19:40:00|106.39|105.59|106.11|105.31|106.51|105.71|105.98|105.18|221
1738784700000|2025-02-05 19:45:00|106.14|105.34|106.61|105.81|106.62|105.82|105.97|105.17|238
1738785000000|2025-02-05 19:50:00|106.6|105.8|106.32|105.52|106.78|105.98|106.09|105.29|191
1738785300000|2025-02-05 19:55:00|106.34|105.54|106.18|105.38|106.46|105.66|106|105.2|146
1738785600000|2025-02-05 20:00:00|106.2|105.4|105.95|105.15|106.27|105.47|105.88|105.08|239
1738785900000|2025-02-05 20:05:00|105.94|105.14|106.4|105.6|106.4|105.6|105.76|104.96|201
1738786200000|2025-02-05 20:10:00|106.41|105.61|105.92|105.12|106.41|105.61|105.83|105.03|115
1738786500000|2025-02-05 20:15:00|105.94|105.14|106.03|105.23|106.12|105.32|105.67|104.87|158
1738786800000|2025-02-05 20:20:00|106|105.2|105.66|104.86|106.07|105.27|105.66|104.86|138
1738787100000|2025-02-05 20:25:00|105.67|104.87|105.67|104.87|105.78|104.98|105.32|104.52|130
1738787400000|2025-02-05 20:30:00|105.68|104.88|105.21|104.41|105.72|104.92|104.98|104.18|190
1738787700000|2025-02-05 20:35:00|105.22|104.42|105.08|104.28|105.42|104.62|105.04|104.24|192
1738788000000|2025-02-05 20:40:00|105.04|104.24|103.86|103.06|105.15|104.35|103.86|103.06|252
1738788300000|2025-02-05 20:45:00|103.87|103.07|104.37|103.57|104.43|103.63|103.74|102.94|360
1738788600000|2025-02-05 20:50:00|104.39|103.59|104.55|103.75|104.73|103.93|104.26|103.46|251
1738788900000|2025-02-05 20:55:00|104.53|103.73|104.66|103.86|104.87|104.07|104.33|103.53|165
1738789200000|2025-02-05 21:00:00|104.67|103.87|104.74|103.94|104.98|104.18|104.59|103.79|286
1738789500000|2025-02-05 21:05:00|104.75|103.95|104.44|103.64|104.79|103.99|104.23|103.43|201
1738789800000|2025-02-05 21:10:00|104.43|103.63|104.01|103.21|104.43|103.63|103.98|103.18|138
1738790100000|2025-02-05 21:15:00|104.02|103.22|104.44|103.64|104.51|103.71|103.91|103.11|221
1738790400000|2025-02-05 21:20:00|104.43|103.63|104.31|103.51|104.53|103.73|104.09|103.29|158
1738790700000|2025-02-05 21:25:00|104.26|103.46|104.25|103.45|104.49|103.69|104.06|103.26|143
1738791000000|2025-02-05 21:30:00|104.26|103.46|104.7|103.9|104.81|104.01|104.19|103.39|161
1738791300000|2025-02-05 21:35:00|104.67|103.87|104.88|104.08|104.99|104.19|104.47|103.67|164
1738791600000|2025-02-05 21:40:00|104.87|104.07|104.77|103.97|104.93|104.13|104.65|103.85|112
1738791900000|2025-02-05 21:45:00|104.74|103.94|104.73|103.93|104.82|104.02|104.5|103.7|164
1738792200000|2025-02-05 21:50:00|104.69|103.89|104.52|103.72|104.69|103.89|104.33|103.53|137
1738792500000|2025-02-05 21:55:00|104.49|103.69|104.17|103.37|104.69|103.89|103.9|103.1|227
1738792800000|2025-02-05 22:00:00|104.16|103.36|104.1|103.3|104.21|103.41|103.5|102.7|427
1738793100000|2025-02-05 22:05:00|104.11|103.31|104.24|103.44|104.32|103.52|103.91|103.11|333
1738793400000|2025-02-05 22:10:00|104.23|103.43|104.7|103.9|104.7|103.9|104.14|103.34|270
1738793700000|2025-02-05 22:15:00|104.69|103.89|103.86|103.06|104.77|103.97|103.81|103.01|340
1738794000000|2025-02-05 22:20:00|103.87|103.07|102.8|102|103.88|103.08|102.73|101.93|293
1738794300000|2025-02-05 22:25:00|102.79|101.99|103.07|102.27|103.17|102.37|102.78|101.98|207
1738794600000|2025-02-05 22:30:00|103.06|102.26|103.04|102.24|103.64|102.84|103.02|102.22|268
1738794900000|2025-02-05 22:35:00|103.03|102.23|102.52|101.72|103.05|102.25|102.17|101.37|376
1738795200000|2025-02-05 22:40:00|102.53|101.73|102.67|101.87|102.9|102.1|102.52|101.72|194
1738795500000|2025-02-05 22:45:00|102.66|101.86|102.95|102.15|102.97|102.17|102.62|101.82|90
1738795800000|2025-02-05 22:50:00|102.94|102.14|103.22|102.42|103.27|102.47|102.93|102.13|100
1738796100000|2025-02-05 22:55:00|103.16|102.36|103|102.2|103.16|102.36|102.84|102.04|149
1738796400000|2025-02-05 23:00:00|102.97|102.17|103.31|102.51|103.5|102.7|102.9|102.1|285
1738796700000|2025-02-05 23:05:00|103.3|102.5|103.56|102.76|103.68|102.88|103.14|102.34|159
1738797000000|2025-02-05 23:10:00|103.57|102.77|103.7|102.9|103.74|102.94|103.46|102.66|150
1738797300000|2025-02-05 23:15:00|103.69|102.89|103.58|102.78|103.69|102.89|103.36|102.56|128
1738797600000|2025-02-05 23:20:00|103.56|102.76|103.71|102.91|103.8|103|103.37|102.57|72
1738797900000|2025-02-05 23:25:00|103.72|102.92|103.2|102.4|103.72|102.92|103.16|102.36|82
1738798200000|2025-02-05 23:30:00|103.19|102.39|103.04|102.24|103.22|102.42|102.6|101.8|186
1738798500000|2025-02-05 23:35:00|103.05|102.25|103.37|102.57|103.54|102.74|102.96|102.16|143
1738798800000|2025-02-05 23:40:00|103.36|102.56|103.64|102.84|103.69|102.89|103.32|102.52|122
1738799100000|2025-02-05 23:45:00|103.63|102.83|103.75|102.95|103.82|103.02|103.56|102.76|135
1738799400000|2025-02-05 23:50:00|103.74|102.94|103.71|102.91|103.84|103.04|103.57|102.77|121
1738799700000|2025-02-05 23:55:00|103.7|102.9|103.75|102.95|103.86|103.06|103.62|102.82|82
1738800000000|2025-02-06 00:00:00|103.67|102.87|104.82|104.02|104.84|104.04|103.53|102.73|282
1738800300000|2025-02-06 00:05:00|104.8|104|104.3|103.5|104.82|104.02|104.24|103.44|288
1738800600000|2025-02-06 00:10:00|104.32|103.52|104.8|104|105.04|104.24|104.31|103.51|219
1738800900000|2025-02-06 00:15:00|104.79|103.99|105.13|104.33|105.23|104.43|104.67|103.87|258
1738801200000|2025-02-06 00:20:00|105.11|104.31|105.17|104.37|105.54|104.74|105.09|104.29|228
1738801500000|2025-02-06 00:25:00|105.18|104.38|104.73|103.93|105.18|104.38|104.72|103.92|196
1738801800000|2025-02-06 00:30:00|104.74|103.94|105.05|104.25|105.25|104.45|104.55|103.75|215
1738802100000|2025-02-06 00:35:00|105.06|104.26|105.29|104.49|105.51|104.71|104.97|104.17|203
1738802400000|2025-02-06 00:40:00|105.3|104.5|105.34|104.54|105.34|104.54|105.04|104.24|196
1738802700000|2025-02-06 00:45:00|105.36|104.56|104.81|104.01|105.38|104.58|104.69|103.89|184
1738803000000|2025-02-06 00:50:00|104.82|104.02|104.91|104.11|105.07|104.27|104.78|103.98|189
1738803300000|2025-02-06 00:55:00|104.89|104.09|104.58|103.78|105.01|104.21|104.51|103.71|140
1738803600000|2025-02-06 01:00:00|104.57|103.77|104.43|103.63|104.57|103.77|104.07|103.27|216
1738803900000|2025-02-06 01:05:00|104.46|103.66|105.11|104.31|105.12|104.32|104.34|103.54|206
1738804200000|2025-02-06 01:10:00|105.1|104.3|105.24|104.44|105.41|104.61|105.01|104.21|195
1738804500000|2025-02-06 01:15:00|105.22|104.42|105.59|104.79|105.6|104.8|105.02|104.22|156
1738804800000|2025-02-06 01:20:00|105.51|104.71|105.84|105.04|106.06|105.26|105.47|104.67|172
1738805100000|2025-02-06 01:25:00|105.78|104.98|105.35|104.55|105.79|104.99|105.34|104.54|119
1738805400000|2025-02-06 01:30:00|105.34|104.54|105.04|104.24|105.39|104.59|104.84|104.04|185
1738805700000|2025-02-06 01:35:00|105.05|104.25|104.67|103.87|105.11|104.31|104.57|103.77|149
1738806000000|2025-02-06 01:40:00|104.65|103.85|104.64|103.84|105.14|104.34|104.64|103.84|141
1738806300000|2025-02-06 01:45:00|104.63|103.83|104.81|104.01|105.04|104.24|104.52|103.72|143
1738806600000|2025-02-06 01:50:00|104.79|103.99|104.87|104.07|104.93|104.13|104.6|103.8|151
1738806900000|2025-02-06 01:55:00|104.9|104.1|105.03|104.23|105.12|104.32|104.82|104.02|124
1738807200000|2025-02-06 02:00:00|105.02|104.22|105.3|104.5|105.36|104.56|104.78|103.98|227
1738807500000|2025-02-06 02:05:00|105.31|104.51|105.55|104.75|105.81|105.01|105.11|104.31|211
1738807800000|2025-02-06 02:10:00|105.56|104.76|105.62|104.82|105.7|104.9|105.32|104.52|169
1738808100000|2025-02-06 02:15:00|105.63|104.83|105.51|104.71|105.81|105.01|105.18|104.38|242
1738808400000|2025-02-06 02:20:00|105.54|104.74|105.47|104.67|105.82|105.02|105.24|104.44|185
1738808700000|2025-02-06 02:25:00|105.46|104.66|105.6|104.8|105.74|104.94|105.35|104.55|146
1738809000000|2025-02-06 02:30:00|105.62|104.82|105.77|104.97|105.91|105.11|105.54|104.74|160
1738809300000|2025-02-06 02:35:00|105.76|104.96|105.63|104.83|105.82|105.02|105.54|104.74|144
1738809600000|2025-02-06 02:40:00|105.65|104.85|105.94|105.14|106.04|105.24|105.52|104.72|154
1738809900000|2025-02-06 02:45:00|105.95|105.15|106.16|105.36|106.17|105.37|105.71|104.91|118
1738810200000|2025-02-06 02:50:00|106.14|105.34|106.11|105.31|106.41|105.61|106.08|105.28|137
1738810500000|2025-02-06 02:55:00|106.15|105.35|106.28|105.48|106.35|105.55|105.9|105.1|102
1738810800000|2025-02-06 03:00:00|106.26|105.46|106.13|105.33|106.28|105.48|105.74|104.94|188
1738811100000|2025-02-06 03:05:00|106.14|105.34|105.77|104.97|106.29|105.49|105.77|104.97|129
1738811400000|2025-02-06 03:10:00|105.7|104.9|105.33|104.53|105.74|104.94|105.33|104.53|152
1738811700000|2025-02-06 03:15:00|105.31|104.51|105.27|104.47|105.34|104.54|104.87|104.07|167
1738812000000|2025-02-06 03:20:00|105.31|104.51|105.47|104.67|105.62|104.82|105.29|104.49|120
1738812300000|2025-02-06 03:25:00|105.46|104.66|105.56|104.76|105.58|104.78|105.19|104.39|73
1738812600000|2025-02-06 03:30:00|105.5|104.7|105.49|104.69|105.71|104.91|105.33|104.53|158
1738812900000|2025-02-06 03:35:00|105.46|104.66|105.7|104.9|105.72|104.92|105.44|104.64|117
1738813200000|2025-02-06 03:40:00|105.68|104.88|106.09|105.29|106.25|105.45|105.63|104.83|152
1738813500000|2025-02-06 03:45:00|106.08|105.28|106.04|105.24|106.18|105.38|105.88|105.08|102
1738813800000|2025-02-06 03:50:00|106.05|105.25|105.79|104.99|106.06|105.26|105.77|104.97|89
1738814100000|2025-02-06 03:55:00|105.8|105|105.79|104.99|105.9|105.1|105.69|104.89|84
1738814400000|2025-02-06 04:00:00|105.8|105|105.84|105.04|106|105.2|105.49|104.69|144
1738814700000|2025-02-06 04:05:00|105.85|105.05|105.81|105.01|106.1|105.3|105.65|104.85|137
1738815000000|2025-02-06 04:10:00|105.78|104.98|106.07|105.27|106.07|105.27|105.77|104.97|88
1738815300000|2025-02-06 04:15:00|106.16|105.36|106.33|105.53|106.6|105.8|106.09|105.29|120
1738815600000|2025-02-06 04:20:00|106.34|105.54|106.89|106.09|106.98|106.18|106.3|105.5|191
1738815900000|2025-02-06 04:25:00|106.88|106.08|106.95|106.15|107.12|106.32|106.74|105.94|161
1738816200000|2025-02-06 04:30:00|106.92|106.12|106.71|105.91|106.96|106.16|106.67|105.87|112
1738816500000|2025-02-06 04:35:00|106.72|105.92|106.73|105.93|106.83|106.03|106.57|105.77|125
1738816800000|2025-02-06 04:40:00|106.74|105.94|107.11|106.31|107.45|106.65|106.74|105.94|111
1738817100000|2025-02-06 04:45:00|107.12|106.32|106.9|106.1|107.16|106.36|106.76|105.96|100
1738817400000|2025-02-06 04:50:00|106.88|106.08|106.97|106.17|106.99|106.19|106.7|105.9|77
1738817700000|2025-02-06 04:55:00|106.98|106.18|106.75|105.95|107.11|106.31|106.66|105.86|123
1738818000000|2025-02-06 05:00:00|106.74|105.94|107.19|106.39|107.46|106.66|106.71|105.91|224
1738818300000|2025-02-06 05:05:00|107.18|106.38|107.02|106.22|107.22|106.42|107.02|106.22|108
1738818600000|2025-02-06 05:10:00|107.01|106.21|106.9|106.1|107.03|106.23|106.81|106.01|138
1738818900000|2025-02-06 05:15:00|106.89|106.09|106.53|105.73|106.95|106.15|106.27|105.47|175
1738819200000|2025-02-06 05:20:00|106.55|105.75|106.36|105.56|106.7|105.9|106.36|105.56|125
1738819500000|2025-02-06 05:25:00|106.37|105.57|106.71|105.91|106.74|105.94|106.34|105.54|91
1738819800000|2025-02-06 05:30:00|106.72|105.92|106.36|105.56|106.75|105.95|106.33|105.53|113
1738820100000|2025-02-06 05:35:00|106.35|105.55|106.67|105.87|106.67|105.87|106.21|105.41|118
1738820400000|2025-02-06 05:40:00|106.66|105.86|106.32|105.52|106.72|105.92|106.3|105.5|142
1738820700000|2025-02-06 05:45:00|106.33|105.53|106.23|105.43|106.56|105.76|106.21|105.41|90
1738821000000|2025-02-06 05:50:00|106.22|105.42|106.36|105.56|106.38|105.58|106.19|105.39|91
1738821300000|2025-02-06 05:55:00|106.35|105.55|106.4|105.6|106.52|105.72|106.32|105.52|61
1738821600000|2025-02-06 06:00:00|106.41|105.61|106.35|105.55|106.82|106.02|106.25|105.45|166
1738821900000|2025-02-06 06:05:00|106.33|105.53|106.62|105.82|106.75|105.95|106.23|105.43|172
1738822200000|2025-02-06 06:10:00|106.63|105.83|106.81|106.01|106.88|106.08|106.59|105.79|108
1738822500000|2025-02-06 06:15:00|106.79|105.99|107.54|106.74|107.65|106.85|106.71|105.91|188
1738822800000|2025-02-06 06:20:00|107.55|106.75|107.94|107.14|107.95|107.15|107.49|106.69|154
1738823100000|2025-02-06 06:25:00|107.97|107.17|107.82|107.02|108.1|107.3|107.81|107.01|131
1738823400000|2025-02-06 06:30:00|107.81|107.01|108.27|107.47|108.34|107.54|107.81|107.01|109
1738823700000|2025-02-06 06:35:00|108.26|107.46|108.71|107.91|108.77|107.97|108.26|107.46|147
1738824000000|2025-02-06 06:40:00|108.72|107.92|108.67|107.87|108.77|107.97|108.45|107.65|191
1738824300000|2025-02-06 06:45:00|108.71|107.91|108.38|107.58|108.75|107.95|108.18|107.38|225
1738824600000|2025-02-06 06:50:00|108.4|107.6|108.6|107.8|108.63|107.83|108.4|107.6|139
1738824900000|2025-02-06 06:55:00|108.59|107.79|108.57|107.77|108.9|108.1|108.5|107.7|166
1738825200000|2025-02-06 07:00:00|108.56|107.76|108.05|107.25|108.57|107.77|108|107.2|219
1738825500000|2025-02-06 07:05:00|108.07|107.27|108.06|107.26|108.32|107.52|107.96|107.16|119
1738825800000|2025-02-06 07:10:00|108.05|107.25|107.7|106.9|108.2|107.4|107.56|106.76|132
1738826100000|2025-02-06 07:15:00|107.69|106.89|107.75|106.95|107.93|107.13|107.65|106.85|118
1738826400000|2025-02-06 07:20:00|107.67|106.87|107.81|107.01|107.81|107.01|107.46|106.66|99
1738826700000|2025-02-06 07:25:00|107.8|107|107.53|106.73|107.9|107.1|107.44|106.64|102
1738827000000|2025-02-06 07:30:00|107.56|106.76|107.67|106.87|107.86|107.06|107.56|106.76|172
1738827300000|2025-02-06 07:35:00|107.66|106.86|107.98|107.18|107.98|107.18|107.63|106.83|143
1738827600000|2025-02-06 07:40:00|107.97|107.17|107.5|106.7|108.06|107.26|107.45|106.65|140
1738827900000|2025-02-06 07:45:00|107.51|106.71|107.38|106.58|107.65|106.85|107.35|106.55|158
1738828200000|2025-02-06 07:50:00|107.39|106.59|107.25|106.45|107.42|106.62|107.14|106.34|163
1738828500000|2025-02-06 07:55:00|107.26|106.46|107.54|106.74|107.59|106.79|107.25|106.45|92
1738828800000|2025-02-06 08:00:00|107.58|106.78|107|106.2|107.71|106.91|106.89|106.09|197
1738829100000|2025-02-06 08:05:00|107.01|106.21|107.73|106.93|107.78|106.98|107.01|106.21|214
1738829400000|2025-02-06 08:10:00|107.72|106.92|107.64|106.84|107.78|106.98|107.46|106.66|133
1738829700000|2025-02-06 08:15:00|107.63|106.83|108.01|107.21|108.01|107.21|107.6|106.8|163
1738830000000|2025-02-06 08:20:00|108.02|107.22|107.79|106.99|108.02|107.22|107.72|106.92|120
1738830300000|2025-02-06 08:25:00|107.81|107.01|107.39|106.59|107.81|107.01|107.37|106.57|114
1738830600000|2025-02-06 08:30:00|107.42|106.62|107.35|106.55|107.74|106.94|107.35|106.55|116
1738830900000|2025-02-06 08:35:00|107.36|106.56|107.27|106.47|107.49|106.69|107.06|106.26|115
1738831200000|2025-02-06 08:40:00|107.2|106.4|107.07|106.27|107.21|106.41|106.99|106.19|90
1738831500000|2025-02-06 08:45:00|107.08|106.28|107.1|106.3|107.11|106.31|106.78|105.98|115
1738831800000|2025-02-06 08:50:00|107.12|106.32|107.28|106.48|107.29|106.49|106.95|106.15|75
1738832100000|2025-02-06 08:55:00|107.29|106.49|106.95|106.15|107.36|106.56|106.85|106.05|75
1738832400000|2025-02-06 09:00:00|107.01|106.21|107.17|106.37|107.2|106.4|106.71|105.91|151
1738832700000|2025-02-06 09:05:00|107.18|106.38|107.59|106.79|107.65|106.85|107.13|106.33|114
1738833000000|2025-02-06 09:10:00|107.61|106.81|108.21|107.41|108.29|107.49|107.58|106.78|212
1738833300000|2025-02-06 09:15:00|108.22|107.42|108.15|107.35|108.29|107.49|107.9|107.1|175
1738833600000|2025-02-06 09:20:00|108.16|107.36|108.18|107.38|108.39|107.59|107.98|107.18|95
1738833900000|2025-02-06 09:25:00|107.98|107.18|108.11|107.31|108.27|107.47|107.98|107.18|79
1738834200000|2025-02-06 09:30:00|108.08|107.28|108.61|107.81|108.63|107.83|107.92|107.12|90
1738834500000|2025-02-06 09:35:00|108.59|107.79|108.33|107.53|108.65|107.85|108.29|107.49|93
1738834800000|2025-02-06 09:40:00|108.34|107.54|108.3|107.5|108.45|107.65|108.22|107.42|102
1738835100000|2025-02-06 09:45:00|108.32|107.52|108.49|107.69|108.71|107.91|108.31|107.51|90
1738835400000|2025-02-06 09:50:00|108.48|107.68|108.9|108.1|108.97|108.17|108.47|107.67|65
1738835700000|2025-02-06 09:55:00|108.91|108.11|109.03|108.23|109.18|108.38|108.86|108.06|106
1738836000000|2025-02-06 10:00:00|109.06|108.26|109.23|108.43|109.26|108.46|108.72|107.92|101
1738836300000|2025-02-06 10:05:00|109.21|108.41|109.07|108.27|109.29|108.49|108.96|108.16|111
1738836600000|2025-02-06 10:10:00|109.06|108.26|109.31|108.51|109.31|108.51|108.82|108.02|98
1738836900000|2025-02-06 10:15:00|109.3|108.5|109.4|108.6|109.4|108.6|109.11|108.31|77
1738837200000|2025-02-06 10:20:00|109.41|108.61|109.05|108.25|109.57|108.77|109.01|108.21|120
1738837500000|2025-02-06 10:25:00|109.06|108.26|109.78|108.98|110.08|109.28|108.98|108.18|191
1738837800000|2025-02-06 10:30:00|109.79|108.99|109.58|108.78|109.79|108.99|109.43|108.63|175
1738838100000|2025-02-06 10:35:00|109.59|108.79|108.35|107.55|109.61|108.81|108.34|107.54|272
1738838400000|2025-02-06 10:40:00|108.36|107.56|108.59|107.79|108.63|107.83|108.27|107.47|266
1738838700000|2025-02-06 10:45:00|108.58|107.78|109.01|108.21|109.08|108.28|108.32|107.52|283
1738839000000|2025-02-06 10:50:00|109|108.2|108.95|108.15|109.32|108.52|108.93|108.13|210
1738839300000|2025-02-06 10:55:00|108.96|108.16|108.62|107.82|109.09|108.29|108.47|107.67|149
1738839600000|2025-02-06 11:00:00|108.72|107.92|108.39|107.59|109.09|108.29|108.22|107.42|153
1738839900000|2025-02-06 11:05:00|108.4|107.6|108.55|107.75|108.68|107.88|108.37|107.57|90
1738840200000|2025-02-06 11:10:00|108.45|107.65|108.39|107.59|108.45|107.65|108.15|107.35|54
1738840500000|2025-02-06 11:15:00|108.41|107.61|108.01|107.21|108.45|107.65|107.71|106.91|191
1738840800000|2025-02-06 11:20:00|108|107.2|107.83|107.03|108.08|107.28|107.6|106.8|134
1738841100000|2025-02-06 11:25:00|107.84|107.04|108.05|107.25|108.05|107.25|107.7|106.9|137
1738841400000|2025-02-06 11:30:00|108.09|107.29|107.38|106.58|108.22|107.42|107.31|106.51|192
1738841700000|2025-02-06 11:35:00|107.37|106.57|107.62|106.82|107.93|107.13|107.33|106.53|200
1738842000000|2025-02-06 11:40:00|107.61|106.81|107.81|107.01|108.03|107.23|107.56|106.76|98
1738842300000|2025-02-06 11:45:00|107.83|107.03|108.2|107.4|108.29|107.49|107.79|106.99|92
1738842600000|2025-02-06 11:50:00|108.18|107.38|108.07|107.27|108.33|107.53|108.02|107.22|105
1738842900000|2025-02-06 11:55:00|108.08|107.28|107.27|106.47|108.13|107.33|107.25|106.45|123
1738843200000|2025-02-06 12:00:00|107.28|106.48|107.08|106.28|107.55|106.75|107.02|106.22|199
1738843500000|2025-02-06 12:05:00|107.05|106.25|106.61|105.81|107.27|106.47|106.54|105.74|144
1738843800000|2025-02-06 12:10:00|106.62|105.82|106.83|106.03|106.98|106.18|106.61|105.81|166
1738844100000|2025-02-06 12:15:00|106.82|106.02|106.58|105.78|106.92|106.12|106.45|105.65|188
1738844400000|2025-02-06 12:20:00|106.56|105.76|106.68|105.88|107.06|106.26|106.52|105.72|204
1738844700000|2025-02-06 12:25:00|106.67|105.87|107.05|106.25|107.1|106.3|106.66|105.86|162
1738845000000|2025-02-06 12:30:00|107.02|106.22|105.81|105.01|107.29|106.49|105.7|104.9|228
1738845300000|2025-02-06 12:35:00|105.82|105.02|106.43|105.63|106.55|105.75|105.82|105.02|296
1738845600000|2025-02-06 12:40:00|106.39|105.59|106.5|105.7|106.59|105.79|106.28|105.48|136
1738845900000|2025-02-06 12:45:00|106.51|105.71|106.22|105.42|106.71|105.91|106.19|105.39|201
1738846200000|2025-02-06 12:50:00|106.25|105.45|106.4|105.6|106.46|105.66|106.01|105.21|186
1738846500000|2025-02-06 12:55:00|106.39|105.59|105.97|105.17|106.4|105.6|105.9|105.1|173
1738846800000|2025-02-06 13:00:00|106|105.2|105.85|105.05|106.44|105.64|105.74|104.94|213
1738847100000|2025-02-06 13:05:00|105.86|105.06|106|105.2|106.1|105.3|105.74|104.94|152
1738847400000|2025-02-06 13:10:00|106.01|105.21|106.26|105.46|106.26|105.46|105.89|105.09|144
1738847700000|2025-02-06 13:15:00|106.27|105.47|106.01|105.21|106.42|105.62|105.96|105.16|225
1738848000000|2025-02-06 13:20:00|106|105.2|106.1|105.3|106.3|105.5|106|105.2|196
1738848300000|2025-02-06 13:25:00|106.09|105.29|106.18|105.38|106.51|105.71|105.94|105.14|153
1738848600000|2025-02-06 13:30:00|106.19|105.39|107.13|106.33|107.35|106.55|106.17|105.37|344
1738848900000|2025-02-06 13:35:00|107.14|106.34|107.01|106.21|107.23|106.43|106.81|106.01|166
1738849200000|2025-02-06 13:40:00|106.79|105.99|106.54|105.74|106.84|106.04|106.43|105.63|120
1738849500000|2025-02-06 13:45:00|106.52|105.72|106.75|105.95|106.86|106.06|106.43|105.63|105
1738849800000|2025-02-06 13:50:00|106.81|106.01|106.53|105.73|106.89|106.09|106.37|105.57|97
1738850100000|2025-02-06 13:55:00|106.54|105.74|106.66|105.86|106.88|106.08|106.5|105.7|80
1738850400000|2025-02-06 14:00:00|106.67|105.87|106.69|105.89|107.14|106.34|106.67|105.87|56
1738850700000|2025-02-06 14:05:00|106.61|105.81|106|105.2|106.63|105.83|105.65|104.85|78
1738851000000|2025-02-06 14:10:00|106.01|105.21|106.21|105.41|106.25|105.45|105.88|105.08|180
1738851300000|2025-02-06 14:15:00|106.29|105.49|105.38|104.58|106.37|105.57|104.96|104.16|300
1738851600000|2025-02-06 14:20:00|105.39|104.59|105.31|104.51|105.6|104.8|105.26|104.46|223
1738851900000|2025-02-06 14:25:00|105.3|104.5|105.35|104.55|105.41|104.61|105.15|104.35|244
1738852200000|2025-02-06 14:30:00|105.34|104.54|105.61|104.81|105.68|104.88|104.54|103.74|398
1738852500000|2025-02-06 14:35:00|105.62|104.82|104.99|104.19|105.78|104.98|104.89|104.09|394
1738852800000|2025-02-06 14:40:00|105|104.2|104.32|103.52|105.08|104.28|103.93|103.13|438
1738853100000|2025-02-06 14:45:00|104.33|103.53|104.82|104.02|104.87|104.07|104.29|103.49|429
1738853400000|2025-02-06 14:50:00|104.81|104.01|104.34|103.54|104.84|104.04|104.02|103.22|286
1738853700000|2025-02-06 14:55:00|104.35|103.55|104.55|103.75|104.69|103.89|104.29|103.49|191
1738854000000|2025-02-06 15:00:00|104.56|103.76|104.43|103.63|104.93|104.13|104.24|103.44|268
1738854300000|2025-02-06 15:05:00|104.41|103.61|104.92|104.12|104.99|104.19|104.1|103.3|257
1738854600000|2025-02-06 15:10:00|104.9|104.1|104.82|104.02|104.93|104.13|104.58|103.78|161
1738854900000|2025-02-06 15:15:00|104.84|104.04|104.2|103.4|104.84|104.04|103.57|102.77|277
1738855200000|2025-02-06 15:20:00|104.19|103.39|103.46|102.66|104.26|103.46|103.23|102.43|270
1738855500000|2025-02-06 15:25:00|103.45|102.65|103.75|102.95|104.21|103.41|103.3|102.5|259
1738855800000|2025-02-06 15:30:00|103.71|102.91|103.59|102.79|103.77|102.97|102.87|102.07|361
1738856100000|2025-02-06 15:35:00|103.56|102.76|102.84|102.04|103.56|102.76|102.57|101.77|449
1738856400000|2025-02-06 15:40:00|102.83|102.03|102.39|101.59|103.18|102.38|102.12|101.32|554
1738856700000|2025-02-06 15:45:00|102.42|101.62|102.38|101.58|102.51|101.71|101.84|101.04|494
1738857000000|2025-02-06 15:50:00|102.34|101.54|102.03|101.23|102.41|101.61|101.59|100.79|408
1738857300000|2025-02-06 15:55:00|102|101.2|102.42|101.62|102.51|101.71|101.93|101.13|342
1738857600000|2025-02-06 16:00:00|102.41|101.61|103.09|102.29|103.11|102.31|102.21|101.41|399
1738857900000|2025-02-06 16:05:00|103.11|102.31|102.87|102.07|103.16|102.36|102.61|101.81|388
1738858200000|2025-02-06 16:10:00|102.86|102.06|103.11|102.31|103.14|102.34|102.56|101.76|350
1738858500000|2025-02-06 16:15:00|103.1|102.3|101.82|101.02|103.1|102.3|101.82|101.02|388
1738858800000|2025-02-06 16:20:00|101.81|101.01|101.03|100.23|101.83|101.03|100.68|99.88|428
1738859100000|2025-02-06 16:25:00|101.04|100.24|100.78|99.98|101.3|100.5|100.52|99.72|248
1738859400000|2025-02-06 16:30:00|100.75|99.95|101.05|100.25|101.42|100.62|100.75|99.95|370
1738859700000|2025-02-06 16:35:00|101.06|100.26|101.19|100.39|101.46|100.66|100.95|100.15|316
1738860000000|2025-02-06 16:40:00|101.18|100.38|101.1|100.3|101.33|100.53|100.95|100.15|176
1738860300000|2025-02-06 16:45:00|101.09|100.29|101.41|100.61|101.67|100.87|100.85|100.05|246
1738860600000|2025-02-06 16:50:00|101.4|100.6|101.05|100.25|101.41|100.61|100.93|100.13|194
1738860900000|2025-02-06 16:55:00|101.04|100.24|101.16|100.36|101.17|100.37|100.85|100.05|143
1738861200000|2025-02-06 17:00:00|101.17|100.37|101.77|100.97|101.87|101.07|100.7|99.9|262
1738861500000|2025-02-06 17:05:00|101.75|100.95|101.6|100.8|101.85|101.05|101.54|100.74|221
1738861800000|2025-02-06 17:10:00|101.61|100.81|101.83|101.03|101.86|101.06|101.41|100.61|151
1738862100000|2025-02-06 17:15:00|101.84|101.04|101.54|100.74|102.02|101.22|101.46|100.66|204
1738862400000|2025-02-06 17:20:00|101.55|100.75|101.96|101.16|101.96|101.16|101.52|100.72|125
1738862700000|2025-02-06 17:25:00|101.99|101.19|102.02|101.22|102.05|101.25|101.68|100.88|115
1738863000000|2025-02-06 17:30:00|102.04|101.24|101.85|101.05|102.1|101.3|101.72|100.92|197
1738863300000|2025-02-06 17:35:00|101.86|101.06|103.18|102.38|103.27|102.47|101.81|101.01|195
1738863600000|2025-02-06 17:40:00|103.17|102.37|102.19|101.39|103.17|102.37|102.15|101.35|142
1738863900000|2025-02-06 17:45:00|102.18|101.38|101.99|101.19|102.31|101.51|101.94|101.14|173
1738864200000|2025-02-06 17:50:00|102|101.2|101.85|101.05|102.12|101.32|101.8|101|119
1738864500000|2025-02-06 17:55:00|101.84|101.04|101.45|100.65|101.84|101.04|101.45|100.65|72
1738864800000|2025-02-06 18:00:00|101.46|100.66|101.65|100.85|101.75|100.95|100.77|99.97|389
1738865100000|2025-02-06 18:05:00|101.67|100.87|101.91|101.11|102|101.2|101.58|100.78|201
1738865400000|2025-02-06 18:10:00|101.95|101.15|101.5|100.7|102.06|101.26|101.39|100.59|222
1738865700000|2025-02-06 18:15:00|101.48|100.68|101.44|100.64|101.62|100.82|101.15|100.35|180
1738866000000|2025-02-06 18:20:00|101.42|100.62|101.77|100.97|102.35|101.55|101.41|100.61|286
1738866300000|2025-02-06 18:25:00|101.76|100.96|101.14|100.34|101.85|101.05|101.02|100.22|136
1738866600000|2025-02-06 18:30:00|101.15|100.35|101.3|100.5|101.51|100.71|100.29|99.49|304
1738866900000|2025-02-06 18:35:00|101.29|100.49|101.09|100.29|101.56|100.76|101.06|100.26|282
1738867200000|2025-02-06 18:40:00|101.1|100.3|101.09|100.29|101.29|100.49|100.96|100.16|196
1738867500000|2025-02-06 18:45:00|101.05|100.25|101.29|100.49|101.3|100.5|100.95|100.15|227
1738867800000|2025-02-06 18:50:00|101.28|100.48|100.97|100.17|101.31|100.51|100.86|100.06|205
1738868100000|2025-02-06 18:55:00|100.95|100.15|100.74|99.94|101.18|100.38|100.74|99.94|178
1738868400000|2025-02-06 19:00:00|100.75|99.95|100.79|99.99|100.79|99.99|99.97|99.17|353
1738868700000|2025-02-06 19:05:00|100.8|100|100.69|99.89|100.91|100.11|100.17|99.37|155
1738869000000|2025-02-06 19:10:00|100.68|99.88|101.38|100.58|101.61|100.81|100.68|99.88|209
1738869300000|2025-02-06 19:15:00|101.39|100.59|101.79|100.99|102.06|101.26|101.34|100.54|214
1738869600000|2025-02-06 19:20:00|101.77|100.97|101.94|101.14|102.19|101.39|101.74|100.94|205
1738869900000|2025-02-06 19:25:00|101.93|101.13|101.28|100.48|101.93|101.13|101.28|100.48|204
1738870200000|2025-02-06 19:30:00|101.26|100.46|100.77|99.97|101.3|100.5|100.4|99.6|331
1738870500000|2025-02-06 19:35:00|100.78|99.98|100.76|99.96|100.9|100.1|100.49|99.69|278
1738870800000|2025-02-06 19:40:00|100.75|99.95|100.89|100.09|101|100.2|100.67|99.87|130
1738871100000|2025-02-06 19:45:00|100.87|100.07|100.4|99.6|100.87|100.07|100.11|99.31|137
1738871400000|2025-02-06 19:50:00|100.36|99.56|100.4|99.6|100.48|99.68|100.02|99.22|186
1738871700000|2025-02-06 19:55:00|100.41|99.61|100.27|99.47|100.58|99.78|100.25|99.45|143
1738872000000|2025-02-06 20:00:00|100.28|99.48|100.75|99.95|100.96|100.16|100.1|99.3|220
1738872300000|2025-02-06 20:05:00|100.76|99.96|100.89|100.09|100.98|100.18|100.52|99.72|161
1738872600000|2025-02-06 20:10:00|100.92|100.12|101.24|100.44|101.44|100.64|100.91|100.11|136
1738872900000|2025-02-06 20:15:00|101.23|100.43|101.14|100.34|101.41|100.61|100.93|100.13|163
1738873200000|2025-02-06 20:20:00|101.12|100.32|101.1|100.3|101.56|100.76|101|100.2|156
1738873500000|2025-02-06 20:25:00|101.11|100.31|101.15|100.35|101.23|100.43|100.9|100.1|86
1738873800000|2025-02-06 20:30:00|101.14|100.34|101.76|100.96|101.88|101.08|101.11|100.31|192
1738874100000|2025-02-06 20:35:00|101.75|100.95|101.85|101.05|101.89|101.09|101.58|100.78|180
1738874400000|2025-02-06 20:40:00|101.89|101.09|101.84|101.04|102.14|101.34|101.74|100.94|141
1738874700000|2025-02-06 20:45:00|101.83|101.03|102.25|101.45|102.73|101.93|101.65|100.85|282
1738875000000|2025-02-06 20:50:00|102.24|101.44|102.28|101.48|102.33|101.53|102.01|101.21|200
1738875300000|2025-02-06 20:55:00|102.27|101.47|102.33|101.53|102.5|101.7|102.12|101.32|138
1738875600000|2025-02-06 21:00:00|102.42|101.62|102.27|101.47|102.49|101.69|102|101.2|340
1738875900000|2025-02-06 21:05:00|102.25|101.45|102.21|101.41|102.56|101.76|102.06|101.26|267
1738876200000|2025-02-06 21:10:00|102.2|101.4|101.9|101.1|102.29|101.49|101.86|101.06|149
1738876500000|2025-02-06 21:15:00|101.92|101.12|101.32|100.52|102.02|101.22|101.22|100.42|250
1738876800000|2025-02-06 21:20:00|101.33|100.53|101.32|100.52|101.47|100.67|101|100.2|158
1738877100000|2025-02-06 21:25:00|101.36|100.56|101.38|100.58|101.76|100.96|101.29|100.49|124
1738877400000|2025-02-06 21:30:00|101.37|100.57|101.42|100.62|101.42|100.62|100.72|99.92|313
1738877700000|2025-02-06 21:35:00|101.43|100.63|101.67|100.87|101.81|101.01|101.41|100.61|274
1738878000000|2025-02-06 21:40:00|101.66|100.86|101.86|101.06|101.87|101.07|101.58|100.78|183
1738878300000|2025-02-06 21:45:00|101.85|101.05|101.76|100.96|102.07|101.27|101.71|100.91|202
1738878600000|2025-02-06 21:50:00|101.75|100.95|101.5|100.7|101.83|101.03|101.44|100.64|147
1738878900000|2025-02-06 21:55:00|101.52|100.72|101.97|101.17|102.19|101.39|101.51|100.71|258
1738879200000|2025-02-06 22:00:00|101.96|101.16|101.76|100.96|101.97|101.17|101.55|100.75|332
1738879500000|2025-02-06 22:05:00|101.77|100.97|101.54|100.74|101.78|100.98|101.32|100.52|273
1738879800000|2025-02-06 22:10:00|101.53|100.73|100.96|100.16|101.58|100.78|100.93|100.13|381
1738880100000|2025-02-06 22:15:00|100.97|100.17|100.99|100.19|101.4|100.6|100.93|100.13|353
1738880400000|2025-02-06 22:20:00|100.98|100.18|101.12|100.32|101.21|100.41|100.69|99.89|195
1738880700000|2025-02-06 22:25:00|101.1|100.3|101.47|100.67|101.49|100.69|100.92|100.12|202
1738881000000|2025-02-06 22:30:00|101.46|100.66|101.55|100.75|101.55|100.75|101.09|100.29|218
1738881300000|2025-02-06 22:35:00|101.54|100.74|101.85|101.05|101.95|101.15|101.37|100.57|236
1738881600000|2025-02-06 22:40:00|101.84|101.04|101.67|100.87|101.9|101.1|101.66|100.86|112
1738881900000|2025-02-06 22:45:00|101.68|100.88|101.58|100.78|101.74|100.94|101.58|100.78|57
1738882200000|2025-02-06 22:50:00|101.59|100.79|101.93|101.13|101.93|101.13|101.56|100.76|83
1738882500000|2025-02-06 22:55:00|101.94|101.14|102.01|101.21|102.13|101.33|101.93|101.13|126
1738882800000|2025-02-06 23:00:00|102.02|101.22|102.12|101.32|102.12|101.32|101.65|100.85|147
1738883100000|2025-02-06 23:05:00|102.14|101.34|101.99|101.19|102.23|101.43|101.81|101.01|105
1738883400000|2025-02-06 23:10:00|101.98|101.18|101.82|101.02|102.17|101.37|101.73|100.93|82
1738883700000|2025-02-06 23:15:00|101.81|101.01|102.04|101.24|102.04|101.24|101.69|100.89|96
1738884000000|2025-02-06 23:20:00|102.07|101.27|101.81|101.01|102.14|101.34|101.79|100.99|53
1738884300000|2025-02-06 23:25:00|101.78|100.98|101.85|101.05|101.89|101.09|101.66|100.86|53
1738884600000|2025-02-06 23:30:00|101.82|101.02|101.85|101.05|101.93|101.13|101.7|100.9|91
1738884900000|2025-02-06 23:35:00|101.86|101.06|101.93|101.13|102.04|101.24|101.76|100.96|59
1738885200000|2025-02-06 23:40:00|101.92|101.12|101.33|100.53|101.92|101.12|101.16|100.36|194
1738885500000|2025-02-06 23:45:00|101.32|100.52|101.49|100.69|101.67|100.87|101.25|100.45|116
1738885800000|2025-02-06 23:50:00|101.48|100.68|101.94|101.14|101.94|101.14|101.48|100.68|87
1738886100000|2025-02-06 23:55:00|101.95|101.15|102.1|101.3|102.23|101.43|101.9|101.1|92
1738886400000|2025-02-07 00:00:00|102.11|101.31|102.71|101.91|102.95|102.15|101.91|101.11|333
1738886700000|2025-02-07 00:05:00|102.7|101.9|102.69|101.89|102.93|102.13|102.63|101.83|166
1738887000000|2025-02-07 00:10:00|102.68|101.88|102.8|102|102.87|102.07|102.65|101.85|170
1738887300000|2025-02-07 00:15:00|102.78|101.98|103.01|102.21|103.14|102.34|102.67|101.87|174
1738887600000|2025-02-07 00:20:00|103.02|102.22|103.66|102.86|103.92|103.12|103.02|102.22|196
1738887900000|2025-02-07 00:25:00|103.67|102.87|103.89|103.09|104|103.2|103.67|102.87|134
1738888200000|2025-02-07 00:30:00|103.9|103.1|104.5|103.7|104.51|103.71|103.88|103.08|133
1738888500000|2025-02-07 00:35:00|104.49|103.69|104.46|103.66|104.59|103.79|104.09|103.29|272
1738888800000|2025-02-07 00:40:00|104.45|103.65|104.45|103.65|105.28|104.48|104.3|103.5|228
1738889100000|2025-02-07 00:45:00|104.46|103.66|104.38|103.58|104.87|104.07|104.21|103.41|250
1738889400000|2025-02-07 00:50:00|104.4|103.6|104.07|103.27|104.43|103.63|103.55|102.75|225
1738889700000|2025-02-07 00:55:00|104.11|103.31|104.09|103.29|104.41|103.61|103.79|102.99|121
1738890000000|2025-02-07 01:00:00|104.1|103.3|105.18|104.38|105.18|104.38|103.53|102.73|206
1738890300000|2025-02-07 01:05:00|105.2|104.4|105.63|104.83|106.39|105.59|105.11|104.31|358
1738890600000|2025-02-07 01:10:00|105.62|104.82|105.82|105.02|106.11|105.31|105.52|104.72|314
1738890900000|2025-02-07 01:15:00|105.8|105|105.68|104.88|105.86|105.06|105.51|104.71|228
1738891200000|2025-02-07 01:20:00|105.69|104.89|105.28|104.48|105.8|105|105.24|104.44|178
1738891500000|2025-02-07 01:25:00|105.24|104.44|104.76|103.96|105.24|104.44|104.65|103.85|219
1738891800000|2025-02-07 01:30:00|104.75|103.95|104.41|103.61|104.78|103.98|104.13|103.33|236
1738892100000|2025-02-07 01:35:00|104.4|103.6|104.98|104.18|105.15|104.35|104.4|103.6|224
1738892400000|2025-02-07 01:40:00|104.97|104.17|104.97|104.17|105.08|104.28|104.56|103.76|171
1738892700000|2025-02-07 01:45:00|104.98|104.18|104.43|103.63|105.01|104.21|104.33|103.53|184
1738893000000|2025-02-07 01:50:00|104.44|103.64|105.97|105.17|106.11|105.31|104.34|103.54|345
1738893300000|2025-02-07 01:55:00|105.96|105.16|105.24|104.44|105.98|105.18|105.21|104.41|252
1738893600000|2025-02-07 02:00:00|105.23|104.43|105.63|104.83|105.96|105.16|105.17|104.37|287
1738893900000|2025-02-07 02:05:00|105.65|104.85|105.49|104.69|105.83|105.03|105.45|104.65|246
1738894200000|2025-02-07 02:10:00|105.48|104.68|105.45|104.65|105.48|104.68|105.04|104.24|227
1738894500000|2025-02-07 02:15:00|105.44|104.64|105.09|104.29|105.58|104.78|104.81|104.01|204
1738894800000|2025-02-07 02:20:00|105.08|104.28|105.23|104.43|105.46|104.66|104.88|104.08|214
1738895100000|2025-02-07 02:25:00|105.19|104.39|104.84|104.04|105.24|104.44|104.79|103.99|118
1738895400000|2025-02-07 02:30:00|104.85|104.05|104.76|103.96|105.06|104.26|104.72|103.92|157
1738895700000|2025-02-07 02:35:00|104.77|103.97|104.55|103.75|104.78|103.98|104.39|103.59|140
1738896000000|2025-02-07 02:40:00|104.54|103.74|104.9|104.1|104.9|104.1|104.4|103.6|182
1738896300000|2025-02-07 02:45:00|104.92|104.12|104.72|103.92|105.1|104.3|104.67|103.87|125
1738896600000|2025-02-07 02:50:00|104.73|103.93|104.58|103.78|104.95|104.15|104.53|103.73|101
1738896900000|2025-02-07 02:55:00|104.53|103.73|104.83|104.03|104.83|104.03|104.53|103.73|89
1738897200000|2025-02-07 03:00:00|104.82|104.02|104.4|103.6|104.82|104.02|104.33|103.53|130
1738897500000|2025-02-07 03:05:00|104.39|103.59|104.67|103.87|104.74|103.94|104.39|103.59|95
1738897800000|2025-02-07 03:10:00|104.62|103.82|104.19|103.39|104.7|103.9|104.19|103.39|110
1738898100000|2025-02-07 03:15:00|104.22|103.42|103.96|103.16|104.45|103.65|103.91|103.11|93
1738898400000|2025-02-07 03:20:00|103.97|103.17|103.91|103.11|104.02|103.22|103.77|102.97|91
1738898700000|2025-02-07 03:25:00|103.9|103.1|104.06|103.26|104.08|103.28|103.89|103.09|62
1738899000000|2025-02-07 03:30:00|104.05|103.25|103.85|103.05|104.06|103.26|103.71|102.91|95
1738899300000|2025-02-07 03:35:00|103.86|103.06|103.72|102.92|103.95|103.15|103.61|102.81|93
1738899600000|2025-02-07 03:40:00|103.73|102.93|103.6|102.8|103.79|102.99|103.5|102.7|94
1738899900000|2025-02-07 03:45:00|103.63|102.83|104.05|103.25|104.07|103.27|103.62|102.82|92
1738900200000|2025-02-07 03:50:00|104.07|103.27|104.34|103.54|104.42|103.62|104.06|103.26|99
1738900500000|2025-02-07 03:55:00|104.33|103.53|104.49|103.69|104.64|103.84|104.26|103.46|98
1738900800000|2025-02-07 04:00:00|104.5|103.7|104.37|103.57|104.66|103.86|104.25|103.45|138
1738901100000|2025-02-07 04:05:00|104.38|103.58|104.55|103.75|104.64|103.84|104.25|103.45|157
1738901400000|2025-02-07 04:10:00|104.52|103.72|104.56|103.76|104.83|104.03|104.5|103.7|89
1738901700000|2025-02-07 04:15:00|104.54|103.74|104.5|103.7|104.61|103.81|104.29|103.49|106
1738902000000|2025-02-07 04:20:00|104.51|103.71|104.27|103.47|104.57|103.77|104.22|103.42|58
1738902300000|2025-02-07 04:25:00|104.26|103.46|104.2|103.4|104.29|103.49|104.02|103.22|55
1738902600000|2025-02-07 04:30:00|104.19|103.39|104.19|103.39|104.48|103.68|104.17|103.37|88
1738902900000|2025-02-07 04:35:00|104.18|103.38|104.33|103.53|104.43|103.63|104.18|103.38|66
1738903200000|2025-02-07 04:40:00|104.34|103.54|104.12|103.32|104.34|103.54|104.12|103.32|49
1738903500000|2025-02-07 04:45:00|104.15|103.35|103.93|103.13|104.17|103.37|103.88|103.08|70
1738903800000|2025-02-07 04:50:00|103.94|103.14|103.87|103.07|104.15|103.35|103.84|103.04|47
1738904100000|2025-02-07 04:55:00|103.89|103.09|103.82|103.02|103.94|103.14|103.79|102.99|17
1738904400000|2025-02-07 05:00:00|103.83|103.03|103.91|103.11|103.92|103.12|103.79|102.99|26
1738904700000|2025-02-07 05:05:00|103.89|103.09|103.95|103.15|104.05|103.25|103.81|103.01|64
1738905000000|2025-02-07 05:10:00|103.99|103.19|104.11|103.31|104.11|103.31|103.95|103.15|40
1738905300000|2025-02-07 05:15:00|104.1|103.3|104.12|103.32|104.3|103.5|104.1|103.3|30
1738905600000|2025-02-07 05:20:00|104.03|103.23|103.86|103.06|104.03|103.23|103.66|102.86|39
1738905900000|2025-02-07 05:25:00|103.84|103.04|103.92|103.12|103.97|103.17|103.8|103|33
1738906200000|2025-02-07 05:30:00|103.91|103.11|104.05|103.25|104.1|103.3|103.76|102.96|68
1738906500000|2025-02-07 05:35:00|104.07|103.27|104.27|103.47|104.27|103.47|104.07|103.27|31
1738906800000|2025-02-07 05:40:00|104.3|103.5|104.45|103.65|104.49|103.69|104.27|103.47|35
1738907100000|2025-02-07 05:45:00|104.48|103.68|104.46|103.66|104.52|103.72|104.25|103.45|49
1738907400000|2025-02-07 05:50:00|104.45|103.65|104.59|103.79|104.59|103.79|104.27|103.47|48
1738907700000|2025-02-07 05:55:00|104.63|103.83|104.8|104|104.83|104.03|104.55|103.75|49
1738908000000|2025-02-07 06:00:00|104.79|103.99|104.71|103.91|104.88|104.08|104.51|103.71|94
1738908300000|2025-02-07 06:05:00|104.72|103.92|104.54|103.74|104.87|104.07|104.47|103.67|93
1738908600000|2025-02-07 06:10:00|104.53|103.73|104.91|104.11|104.91|104.11|104.51|103.71|63
1738908900000|2025-02-07 06:15:00|104.89|104.09|105.02|104.22|105.23|104.43|104.8|104|100
1738909200000|2025-02-07 06:20:00|105|104.2|104.4|103.6|105.06|104.26|104.29|103.49|99
1738909500000|2025-02-07 06:25:00|104.43|103.63|103.74|102.94|104.44|103.64|103.61|102.81|171
1738909800000|2025-02-07 06:30:00|103.76|102.96|103.8|103|104.1|103.3|103.76|102.96|138
1738910100000|2025-02-07 06:35:00|103.79|102.99|103.64|102.84|103.79|102.99|103.08|102.28|286
1738910400000|2025-02-07 06:40:00|103.65|102.85|103.61|102.81|103.96|103.16|103.46|102.66|140
1738910700000|2025-02-07 06:45:00|103.62|102.82|103.87|103.07|103.93|103.13|103.2|102.4|217
1738911000000|2025-02-07 06:50:00|103.88|103.08|104.4|103.6|104.45|103.65|103.88|103.08|152
1738911300000|2025-02-07 06:55:00|104.41|103.61|104.47|103.67|104.49|103.69|104.17|103.37|82
1738911600000|2025-02-07 07:00:00|104.49|103.69|104.53|103.73|104.77|103.97|104.35|103.55|92
1738911900000|2025-02-07 07:05:00|104.52|103.72|104.93|104.13|104.97|104.17|104.51|103.71|115
1738912200000|2025-02-07 07:10:00|104.92|104.12|104.92|104.12|105.22|104.42|104.75|103.95|110
1738912500000|2025-02-07 07:15:00|104.91|104.11|105.35|104.55|105.55|104.75|104.73|103.93|150
1738912800000|2025-02-07 07:20:00|105.36|104.56|105.41|104.61|105.5|104.7|105.1|104.3|253
1738913100000|2025-02-07 07:25:00|105.4|104.6|105.16|104.36|105.61|104.81|105.12|104.32|160
1738913400000|2025-02-07 07:30:00|105.17|104.37|105.29|104.49|105.32|104.52|104.9|104.1|156
1738913700000|2025-02-07 07:35:00|105.3|104.5|104.99|104.19|105.3|104.5|104.89|104.09|114
1738914000000|2025-02-07 07:40:00|104.98|104.18|105.39|104.59|105.4|104.6|104.87|104.07|150
1738914300000|2025-02-07 07:45:00|105.38|104.58|105.4|104.6|105.56|104.76|105.12|104.32|138
1738914600000|2025-02-07 07:50:00|105.37|104.57|105.46|104.66|105.7|104.9|105.26|104.46|132
1738914900000|2025-02-07 07:55:00|105.44|104.64|105.52|104.72|105.74|104.94|105.27|104.47|112
1738915200000|2025-02-07 08:00:00|105.51|104.71|105.09|104.29|105.61|104.81|104.86|104.06|263
1738915500000|2025-02-07 08:05:00|105.08|104.28|105.36|104.56|105.7|104.9|105.06|104.26|153
1738915800000|2025-02-07 08:10:00|105.35|104.55|105.06|104.26|105.43|104.63|105.01|104.21|101
1738916100000|2025-02-07 08:15:00|105.07|104.27|104.86|104.06|105.26|104.46|104.8|104|125
1738916400000|2025-02-07 08:20:00|104.85|104.05|104.88|104.08|105|104.2|104.75|103.95|93
1738916700000|2025-02-07 08:25:00|104.89|104.09|105.24|104.44|105.25|104.45|104.73|103.93|85
1738917000000|2025-02-07 08:30:00|105.25|104.45|105.16|104.36|105.46|104.66|105.13|104.33|111
1738917300000|2025-02-07 08:35:00|105.15|104.35|105.42|104.62|105.78|104.98|105.09|104.29|140
1738917600000|2025-02-07 08:40:00|105.52|104.72|105.68|104.88|105.81|105.01|105.48|104.68|64
1738917900000|2025-02-07 08:45:00|105.69|104.89|105.72|104.92|106.23|105.43|105.55|104.75|178
1738918200000|2025-02-07 08:50:00|105.68|104.88|105.63|104.83|105.8|105|105.52|104.72|131
1738918500000|2025-02-07 08:55:00|105.64|104.84|105.42|104.62|105.68|104.88|105.42|104.62|83
1738918800000|2025-02-07 09:00:00|105.41|104.61|105.63|104.83|105.78|104.98|105.28|104.48|124
1738919100000|2025-02-07 09:05:00|105.7|104.9|105.86|105.06|105.98|105.18|105.56|104.76|133
1738919400000|2025-02-07 09:10:00|105.84|105.04|105.77|104.97|105.95|105.15|105.58|104.78|135
1738919700000|2025-02-07 09:15:00|105.79|104.99|105.9|105.1|106.14|105.34|105.72|104.92|146
1738920000000|2025-02-07 09:20:00|106.03|105.23|105.91|105.11|106.18|105.38|105.87|105.07|115
1738920300000|2025-02-07 09:25:00|105.92|105.12|106.02|105.22|106.17|105.37|105.88|105.08|95
1738920600000|2025-02-07 09:30:00|105.98|105.18|105.75|104.95|106|105.2|105.6|104.8|79
1738920900000|2025-02-07 09:35:00|105.8|105|105.63|104.83|106|105.2|105.63|104.83|66
1738921200000|2025-02-07 09:40:00|105.64|104.84|105.59|104.79|105.71|104.91|105.54|104.74|77
1738921500000|2025-02-07 09:45:00|105.57|104.77|105.17|104.37|105.6|104.8|105.11|104.31|102
1738921800000|2025-02-07 09:50:00|105.16|104.36|105.14|104.34|105.22|104.42|105.02|104.22|84
1738922100000|2025-02-07 09:55:00|105.15|104.35|105.54|104.74|105.58|104.78|105.15|104.35|66
1738922400000|2025-02-07 10:00:00|105.51|104.71|105.19|104.39|105.79|104.99|105.17|104.37|150
1738922700000|2025-02-07 10:05:00|105.18|104.38|104.92|104.12|105.18|104.38|104.81|104.01|77
1738923000000|2025-02-07 10:10:00|104.9|104.1|104.74|103.94|105.05|104.25|104.73|103.93|70
1738923300000|2025-02-07 10:15:00|104.75|103.95|104.94|104.14|105.04|104.24|104.72|103.92|102
1738923600000|2025-02-07 10:20:00|104.93|104.13|105.08|104.28|105.28|104.48|104.92|104.12|116
1738923900000|2025-02-07 10:25:00|105.09|104.29|104.95|104.15|105.21|104.41|104.91|104.11|98
1738924200000|2025-02-07 10:30:00|104.96|104.16|104.9|104.1|105.17|104.37|104.9|104.1|118
1738924500000|2025-02-07 10:35:00|104.88|104.08|105.11|104.31|105.25|104.45|104.88|104.08|160
1738924800000|2025-02-07 10:40:00|105.1|104.3|104.63|103.83|105.1|104.3|104.54|103.74|76
1738925100000|2025-02-07 10:45:00|104.62|103.82|104.72|103.92|104.73|103.93|104.54|103.74|111
1738925400000|2025-02-07 10:50:00|104.73|103.93|104.94|104.14|105|104.2|104.71|103.91|72
1738925700000|2025-02-07 10:55:00|104.93|104.13|104.86|104.06|105.03|104.23|104.78|103.98|61
1738926000000|2025-02-07 11:00:00|104.88|104.08|104.9|104.1|105.08|104.28|104.78|103.98|111
1738926300000|2025-02-07 11:05:00|104.91|104.11|105.22|104.42|105.25|104.45|104.84|104.04|99
1738926600000|2025-02-07 11:10:00|105.25|104.45|105.27|104.47|105.42|104.62|105.19|104.39|102
1738926900000|2025-02-07 11:15:00|105.26|104.46|105.12|104.32|105.33|104.53|105.12|104.32|71
1738927200000|2025-02-07 11:20:00|105.18|104.38|105.17|104.37|105.23|104.43|104.94|104.14|42
1738927500000|2025-02-07 11:25:00|105.2|104.4|105.33|104.53|105.33|104.53|105.05|104.25|49
1738927800000|2025-02-07 11:30:00|105.32|104.52|105.07|104.27|105.46|104.66|105.04|104.24|62
1738928100000|2025-02-07 11:35:00|105.06|104.26|105.1|104.3|105.11|104.31|104.95|104.15|61
1738928400000|2025-02-07 11:40:00|105.13|104.33|105.03|104.23|105.15|104.35|104.92|104.12|36
1738928700000|2025-02-07 11:45:00|105.02|104.22|104.76|103.96|105.11|104.31|104.7|103.9|59
1738929000000|2025-02-07 11:50:00|104.84|104.04|104.91|104.11|105.03|104.23|104.79|103.99|65
1738929300000|2025-02-07 11:55:00|104.93|104.13|105.42|104.62|105.42|104.62|104.93|104.13|71
1738929600000|2025-02-07 12:00:00|105.43|104.63|105.32|104.52|105.55|104.75|105.26|104.46|141
1738929900000|2025-02-07 12:05:00|105.3|104.5|105.16|104.36|105.35|104.55|105.1|104.3|69
1738930200000|2025-02-07 12:10:00|105.17|104.37|104.95|104.15|105.28|104.48|104.83|104.03|80
1738930500000|2025-02-07 12:15:00|104.94|104.14|104.86|104.06|105.02|104.22|104.76|103.96|116
1738930800000|2025-02-07 12:20:00|104.88|104.08|104.96|104.16|105.17|104.37|104.82|104.02|101
1738931100000|2025-02-07 12:25:00|104.95|104.15|105.13|104.33|105.21|104.41|104.95|104.15|53
1738931400000|2025-02-07 12:30:00|105.12|104.32|105.2|104.4|105.34|104.54|105.11|104.31|84
1738931700000|2025-02-07 12:35:00|105.22|104.42|105.5|104.7|105.8|105|105.19|104.39|99
1738932000000|2025-02-07 12:40:00|105.51|104.71|105.43|104.63|105.54|104.74|105.32|104.52|70
1738932300000|2025-02-07 12:45:00|105.38|104.58|105.6|104.8|105.68|104.88|105.2|104.4|86
1738932600000|2025-02-07 12:50:00|105.59|104.79|105.48|104.68|105.65|104.85|105.37|104.57|90
1738932900000|2025-02-07 12:55:00|105.51|104.71|105.71|104.91|105.72|104.92|105.42|104.62|47
1738933200000|2025-02-07 13:00:00|105.7|104.9|105.5|104.7|105.77|104.97|105.5|104.7|93
1738933500000|2025-02-07 13:05:00|105.49|104.69|105.76|104.96|105.87|105.07|105.44|104.64|79
1738933800000|2025-02-07 13:10:00|105.74|104.94|105.25|104.45|105.74|104.94|105.24|104.44|101
1738934100000|2025-02-07 13:15:00|105.26|104.46|105.62|104.82|105.62|104.82|105.26|104.46|87
1738934400000|2025-02-07 13:20:00|105.61|104.81|105.27|104.47|105.78|104.98|105.26|104.46|120
1738934700000|2025-02-07 13:25:00|105.3|104.5|105.51|104.71|105.77|104.97|105.3|104.5|93
1738935000000|2025-02-07 13:30:00|105.52|104.72|105.43|104.63|106.37|105.57|104.77|103.97|551
1738935300000|2025-02-07 13:35:00|105.44|104.64|106.03|105.23|106.14|105.34|105.24|104.44|426
1738935600000|2025-02-07 13:40:00|106.02|105.22|106.61|105.81|106.8|106|105.85|105.05|406
1738935900000|2025-02-07 13:45:00|106.58|105.78|107.19|106.39|107.42|106.62|106.15|105.35|292
1738936200000|2025-02-07 13:50:00|107.16|106.36|107.48|106.68|107.9|107.1|107.1|106.3|284
1738936500000|2025-02-07 13:55:00|107.41|106.61|107.6|106.8|107.69|106.89|107.24|106.44|196
1738936800000|2025-02-07 14:00:00|107.59|106.79|107.96|107.16|108.08|107.28|107.26|106.46|283
1738937100000|2025-02-07 14:05:00|107.95|107.15|107.94|107.14|108.06|107.26|107.73|106.93|302
1738937400000|2025-02-07 14:10:00|107.92|107.12|107.59|106.79|108.03|107.23|107.47|106.67|252
1738937700000|2025-02-07 14:15:00|107.6|106.8|107.45|106.65|107.89|107.09|107.31|106.51|243
1738938000000|2025-02-07 14:20:00|107.46|106.66|107.8|107|108.51|107.71|107.45|106.65|266
1738938300000|2025-02-07 14:25:00|107.81|107.01|107.82|107.02|108.02|107.22|107.5|106.7|228
1738938600000|2025-02-07 14:30:00|107.8|107|107.22|106.42|107.81|107.01|107.14|106.34|361
1738938900000|2025-02-07 14:35:00|107.23|106.43|107.49|106.69|107.5|106.7|106.8|106|337
1738939200000|2025-02-07 14:40:00|107.51|106.71|107.51|106.71|107.77|106.97|107.35|106.55|310
1738939500000|2025-02-07 14:45:00|107.49|106.69|108.15|107.35|108.21|107.41|107.49|106.69|242
1738939800000|2025-02-07 14:50:00|108.16|107.36|107.97|107.17|108.33|107.53|107.88|107.08|242
1738940100000|2025-02-07 14:55:00|107.96|107.16|107.74|106.94|108.04|107.24|107.69|106.89|187
1738940400000|2025-02-07 15:00:00|107.7|106.9|106.55|105.75|107.7|106.9|106.23|105.43|432
1738940700000|2025-02-07 15:05:00|106.58|105.78|107.01|106.21|107.13|106.33|106.06|105.26|382
1738941000000|2025-02-07 15:10:00|107.02|106.22|106.19|105.39|107.22|106.42|105.82|105.02|461
1738941300000|2025-02-07 15:15:00|106.2|105.4|105.6|104.8|106.38|105.58|105.58|104.78|389
1738941600000|2025-02-07 15:20:00|105.58|104.78|105.81|105.01|105.87|105.07|105.09|104.29|428
1738941900000|2025-02-07 15:25:00|105.79|104.99|106.18|105.38|106.45|105.65|105.7|104.9|272
1738942200000|2025-02-07 15:30:00|106.16|105.36|106.26|105.46|106.7|105.9|106.02|105.22|240
1738942500000|2025-02-07 15:35:00|106.27|105.47|106.33|105.53|106.59|105.79|106.11|105.31|183
1738942800000|2025-02-07 15:40:00|106.38|105.58|106.93|106.13|106.97|106.17|106.38|105.58|166
1738943100000|2025-02-07 15:45:00|106.9|106.1|106.97|106.17|107.2|106.4|106.76|105.96|212
1738943400000|2025-02-07 15:50:00|106.98|106.18|105.96|105.16|107.27|106.47|105.93|105.13|301
1738943700000|2025-02-07 15:55:00|105.97|105.17|106.53|105.73|106.64|105.84|105.85|105.05|325
1738944000000|2025-02-07 16:00:00|106.55|105.75|105.68|104.88|106.59|105.79|105.46|104.66|324
1738944300000|2025-02-07 16:05:00|105.65|104.85|106.19|105.39|106.29|105.49|105.4|104.6|271
1738944600000|2025-02-07 16:10:00|106.22|105.42|106.14|105.34|106.33|105.53|105.89|105.09|208
1738944900000|2025-02-07 16:15:00|106.15|105.35|106.16|105.36|106.16|105.36|105.98|105.18|34
1738945200000|2025-02-07 16:20:00|106.3|105.5|106.2|105.4|106.43|105.63|105.99|105.19|174
1738945500000|2025-02-07 16:25:00|106.19|105.39|105.86|105.06|106.29|105.49|105.78|104.98|164
1738945800000|2025-02-07 16:30:00|105.89|105.09|105.77|104.97|106.01|105.21|105.71|104.91|174
1738946100000|2025-02-07 16:35:00|105.76|104.96|105.83|105.03|106.01|105.21|105.38|104.58|196
1738946400000|2025-02-07 16:40:00|105.81|105.01|105.66|104.86|106.08|105.28|105.56|104.76|153
1738946700000|2025-02-07 16:45:00|105.63|104.83|105.14|104.34|105.7|104.9|105.1|104.3|208
1738947000000|2025-02-07 16:50:00|105.15|104.35|104.98|104.18|105.26|104.46|104.63|103.83|195
1738947300000|2025-02-07 16:55:00|104.97|104.17|104.89|104.09|105.25|104.45|104.76|103.96|215
1738947600000|2025-02-07 17:00:00|104.91|104.11|105.15|104.35|105.4|104.6|104.85|104.05|215
1738947900000|2025-02-07 17:05:00|105.13|104.33|105.48|104.68|105.63|104.83|104.68|103.88|245
1738948200000|2025-02-07 17:10:00|105.49|104.69|105.37|104.57|105.6|104.8|105.12|104.32|182
1738948500000|2025-02-07 17:15:00|105.36|104.56|104.63|103.83|105.54|104.74|104.35|103.55|287
1738948800000|2025-02-07 17:20:00|104.6|103.8|104.35|103.55|104.71|103.91|104.19|103.39|324
1738949100000|2025-02-07 17:25:00|104.38|103.58|104.32|103.52|104.44|103.64|103.98|103.18|270
1738949400000|2025-02-07 17:30:00|104.33|103.53|104.5|103.7|104.61|103.81|104.24|103.44|314
1738949700000|2025-02-07 17:35:00|104.51|103.71|104.57|103.77|104.63|103.83|104.39|103.59|197
1738950000000|2025-02-07 17:40:00|104.56|103.76|104.58|103.78|104.73|103.93|104.41|103.61|161
1738950300000|2025-02-07 17:45:00|104.6|103.8|104.84|104.04|104.89|104.09|104.51|103.71|138
1738950600000|2025-02-07 17:50:00|104.81|104.01|104.7|103.9|104.81|104.01|104.35|103.55|137
1738950900000|2025-02-07 17:55:00|104.69|103.89|104.36|103.56|104.69|103.89|104.31|103.51|55
1738951200000|2025-02-07 18:00:00|104.37|103.57|104.68|103.88|104.71|103.91|104.21|103.41|132
1738951500000|2025-02-07 18:05:00|104.67|103.87|104.72|103.92|104.98|104.18|104.63|103.83|112
1738951800000|2025-02-07 18:10:00|104.9|104.1|105.04|104.24|105.04|104.24|104.8|104|75
1738952100000|2025-02-07 18:15:00|105.06|104.26|105.34|104.54|105.4|104.6|105.06|104.26|135
1738952400000|2025-02-07 18:20:00|105.35|104.55|105.41|104.61|105.41|104.61|104.97|104.17|125
1738952700000|2025-02-07 18:25:00|105.42|104.62|105.11|104.31|105.44|104.64|105.11|104.31|78
1738953000000|2025-02-07 18:30:00|105.08|104.28|105.41|104.61|105.41|104.61|105.03|104.23|119
1738953300000|2025-02-07 18:35:00|105.45|104.65|105.66|104.86|105.66|104.86|105.43|104.63|91
1738953600000|2025-02-07 18:40:00|105.67|104.87|105.37|104.57|105.67|104.87|105.36|104.56|94
1738953900000|2025-02-07 18:45:00|105.38|104.58|105.25|104.45|105.49|104.69|105.21|104.41|111
1738954200000|2025-02-07 18:50:00|105.26|104.46|105.15|104.35|105.35|104.55|104.97|104.17|102
1738954500000|2025-02-07 18:55:00|105.16|104.36|105.24|104.44|105.29|104.49|105.05|104.25|82
1738954800000|2025-02-07 19:00:00|105.23|104.43|105.13|104.33|105.3|104.5|104.8|104|133
1738955100000|2025-02-07 19:05:00|105.1|104.3|105.04|104.24|105.13|104.33|104.78|103.98|98
1738955400000|2025-02-07 19:10:00|105.05|104.25|105.03|104.23|105.15|104.35|105.01|104.21|65
1738955700000|2025-02-07 19:15:00|105.02|104.22|104.43|103.63|105.02|104.22|104.37|103.57|138
1738956000000|2025-02-07 19:20:00|104.44|103.64|104.61|103.81|104.67|103.87|104.31|103.51|110
1738956300000|2025-02-07 19:25:00|104.62|103.82|104.51|103.71|104.65|103.85|104.4|103.6|58
1738956600000|2025-02-07 19:30:00|104.49|103.69|104.41|103.61|104.65|103.85|104.33|103.53|108
1738956900000|2025-02-07 19:35:00|104.39|103.59|104.12|103.32|104.4|103.6|104.11|103.31|77
1738957200000|2025-02-07 19:40:00|104.13|103.33|103.69|102.89|104.14|103.34|103.29|102.49|201
1738957500000|2025-02-07 19:45:00|103.7|102.9|103.81|103.01|103.88|103.08|103.59|102.79|104
1738957800000|2025-02-07 19:50:00|103.82|103.02|103.28|102.48|103.86|103.06|103.27|102.47|100
1738958100000|2025-02-07 19:55:00|103.27|102.47|103.3|102.5|103.43|102.63|103.19|102.39|114
1738958400000|2025-02-07 20:00:00|103.31|102.51|102.56|101.76|103.36|102.56|102.28|101.48|272
1738958700000|2025-02-07 20:05:00|102.54|101.74|102.29|101.49|102.54|101.74|101.96|101.16|385
1738959000000|2025-02-07 20:10:00|102.27|101.47|102.31|101.51|102.4|101.6|102.04|101.24|276
1738959300000|2025-02-07 20:15:00|102.32|101.52|102.51|101.71|102.66|101.86|102.32|101.52|255
1738959600000|2025-02-07 20:20:00|102.5|101.7|102.27|101.47|102.5|101.7|102.04|101.24|174
1738959900000|2025-02-07 20:25:00|102.24|101.44|101.81|101.01|102.4|101.6|101.81|101.01|170
1738960200000|2025-02-07 20:30:00|101.8|101|102.27|101.47|102.27|101.47|101.66|100.86|296
1738960500000|2025-02-07 20:35:00|102.26|101.46|101.79|100.99|102.38|101.58|101.58|100.78|216
1738960800000|2025-02-07 20:40:00|101.8|101|101.78|100.98|101.88|101.08|101.66|100.86|200
1738961100000|2025-02-07 20:45:00|101.79|100.99|101.49|100.69|102.01|101.21|101.47|100.67|234
1738961400000|2025-02-07 20:50:00|101.5|100.7|101.48|100.68|101.84|101.04|101.4|100.6|172
1738961700000|2025-02-07 20:55:00|101.49|100.69|101.24|100.44|101.55|100.75|101.07|100.27|216
1738962000000|2025-02-07 21:00:00|101.25|100.45|102.04|101.24|102.07|101.27|101.25|100.45|325
1738962300000|2025-02-07 21:05:00|102.05|101.25|101.96|101.16|102.13|101.33|101.88|101.08|223
1738962600000|2025-02-07 21:10:00|101.95|101.15|102.26|101.46|102.34|101.54|101.77|100.97|202
1738962900000|2025-02-07 21:15:00|102.25|101.45|102.5|101.7|102.64|101.84|102.12|101.32|250
1738963200000|2025-02-07 21:20:00|102.49|101.69|102.51|101.71|102.51|101.71|101.98|101.18|316
1738963500000|2025-02-07 21:25:00|102.5|101.7|102.23|101.43|102.55|101.75|101.97|101.17|247
1738963800000|2025-02-07 21:30:00|102.24|101.44|102.4|101.6|102.52|101.72|101.98|101.18|336
1738964100000|2025-02-07 21:35:00|102.39|101.59|101.99|101.19|102.48|101.68|101.94|101.14|293
1738964400000|2025-02-07 21:40:00|101.98|101.18|101.89|101.09|101.99|101.19|101.63|100.83|307
1738964700000|2025-02-07 21:45:00|101.87|101.07|101.81|101.01|101.89|101.09|101.47|100.67|293
1738965000000|2025-02-07 21:50:00|101.82|101.02|102.13|101.33|102.14|101.34|101.69|100.89|246
1738965300000|2025-02-07 21:55:00|102.12|101.32|102.01|101.21|102.13|101.33|101.9|101.1|185
1739001600000|2025-02-08 08:00:00|103.41|102.61|103.35|102.55|103.78|102.98|103.28|102.48|222
1739001900000|2025-02-08 08:05:00|103.34|102.54|103.15|102.35|103.41|102.61|103.12|102.32|143
1739002200000|2025-02-08 08:10:00|103.17|102.37|103.2|102.4|103.22|102.42|102.92|102.12|152
1739002500000|2025-02-08 08:15:00|103.21|102.41|102.79|101.99|103.25|102.45|102.76|101.96|219
1739002800000|2025-02-08 08:20:00|102.78|101.98|102.87|102.07|103.09|102.29|102.68|101.88|212
1739003100000|2025-02-08 08:25:00|102.9|102.1|103.16|102.36|103.3|102.5|102.89|102.09|133
1739003400000|2025-02-08 08:30:00|103.15|102.35|103.34|102.54|103.61|102.81|103.14|102.34|219
1739003700000|2025-02-08 08:35:00|103.33|102.53|103.08|102.28|103.43|102.63|102.79|101.99|227
1739004000000|2025-02-08 08:40:00|103.07|102.27|103.25|102.45|103.25|102.45|103.02|102.22|107
1739004300000|2025-02-08 08:45:00|103.24|102.44|103.31|102.51|103.4|102.6|103.13|102.33|207
1739004600000|2025-02-08 08:50:00|103.3|102.5|103.41|102.61|103.42|102.62|103.15|102.35|189
1739004900000|2025-02-08 08:55:00|103.42|102.62|103.23|102.43|103.49|102.69|103.16|102.36|141
1739005200000|2025-02-08 09:00:00|103.25|102.45|103.6|102.8|103.64|102.84|103.25|102.45|172
1739005500000|2025-02-08 09:05:00|103.59|102.79|103.4|102.6|103.59|102.79|103.31|102.51|132
1739005800000|2025-02-08 09:10:00|103.39|102.59|103.52|102.72|103.6|102.8|103.34|102.54|118
1739006100000|2025-02-08 09:15:00|103.53|102.73|103.85|103.05|103.86|103.06|103.42|102.62|154
1739006400000|2025-02-08 09:20:00|103.86|103.06|103.98|103.18|104.1|103.3|103.69|102.89|140
1739006700000|2025-02-08 09:25:00|103.99|103.19|103.76|102.96|104.04|103.24|103.7|102.9|111
1739007000000|2025-02-08 09:30:00|103.75|102.95|103.69|102.89|103.86|103.06|103.66|102.86|137
1739007300000|2025-02-08 09:35:00|103.67|102.87|103.61|102.81|103.74|102.94|103.6|102.8|97
1739007600000|2025-02-08 09:40:00|103.62|102.82|103.68|102.88|103.7|102.9|103.59|102.79|77
1739007900000|2025-02-08 09:45:00|103.67|102.87|103.41|102.61|103.67|102.87|103.31|102.51|113
1739008200000|2025-02-08 09:50:00|103.4|102.6|103.39|102.59|103.45|102.65|103.26|102.46|102
1739008500000|2025-02-08 09:55:00|103.41|102.61|103.49|102.69|103.49|102.69|103.27|102.47|80
1739008800000|2025-02-08 10:00:00|103.5|102.7|103.63|102.83|103.79|102.99|103.5|102.7|165
1739009100000|2025-02-08 10:05:00|103.62|102.82|103.42|102.62|103.62|102.82|103.34|102.54|102
1739009400000|2025-02-08 10:10:00|103.4|102.6|103.55|102.75|103.67|102.87|103.35|102.55|129
1739009700000|2025-02-08 10:15:00|103.53|102.73|103.59|102.79|103.63|102.83|103.48|102.68|111
1739010000000|2025-02-08 10:20:00|103.58|102.78|103.62|102.82|103.7|102.9|103.51|102.71|134
1739010300000|2025-02-08 10:25:00|103.64|102.84|103.72|102.92|103.93|103.13|103.64|102.84|126
1739010600000|2025-02-08 10:30:00|103.73|102.93|103.77|102.97|103.78|102.98|103.42|102.62|169
1739010900000|2025-02-08 10:35:00|103.76|102.96|103.28|102.48|103.76|102.96|103.27|102.47|122
1739011200000|2025-02-08 10:40:00|103.29|102.49|103.24|102.44|103.35|102.55|103.15|102.35|137
1739011500000|2025-02-08 10:45:00|103.25|102.45|102.97|102.17|103.31|102.51|102.92|102.12|165
1739011800000|2025-02-08 10:50:00|102.96|102.16|103.01|102.21|103.01|102.21|102.81|102.01|137
1739012100000|2025-02-08 10:55:00|103.02|102.22|103.09|102.29|103.15|102.35|102.93|102.13|110
1739012400000|2025-02-08 11:00:00|103.1|102.3|103.23|102.43|103.23|102.43|102.98|102.18|193
1739012700000|2025-02-08 11:05:00|103.24|102.44|103.36|102.56|103.39|102.59|103.22|102.42|154
1739013000000|2025-02-08 11:10:00|103.39|102.59|103.21|102.41|103.41|102.61|103.16|102.36|137
1739013300000|2025-02-08 11:15:00|103.2|102.4|103.22|102.42|103.39|102.59|103.19|102.39|145
1739013600000|2025-02-08 11:20:00|103.21|102.41|103.06|102.26|103.31|102.51|103.05|102.25|155
1739013900000|2025-02-08 11:25:00|103.07|102.27|103.2|102.4|103.25|102.45|103.07|102.27|144
1739014200000|2025-02-08 11:30:00|103.21|102.41|103.35|102.55|103.47|102.67|103.19|102.39|139
1739014500000|2025-02-08 11:35:00|103.34|102.54|103.14|102.34|103.4|102.6|103.13|102.33|102
1739014800000|2025-02-08 11:40:00|103.13|102.33|103.08|102.28|103.16|102.36|102.95|102.15|134
1739015100000|2025-02-08 11:45:00|103.09|102.29|103.25|102.45|103.25|102.45|102.96|102.16|161
1739015400000|2025-02-08 11:50:00|103.24|102.44|103.11|102.31|103.26|102.46|103.09|102.29|94
1739015700000|2025-02-08 11:55:00|103.13|102.33|103.28|102.48|103.39|102.59|103.11|102.31|127
1739016000000|2025-02-08 12:00:00|103.27|102.47|103.09|102.29|103.39|102.59|103.07|102.27|206
1739016300000|2025-02-08 12:05:00|103.11|102.31|103.06|102.26|103.38|102.58|103.06|102.26|193
1739016600000|2025-02-08 12:10:00|103.05|102.25|102.76|101.96|103.07|102.27|102.72|101.92|161
1739016900000|2025-02-08 12:15:00|102.75|101.95|102.65|101.85|102.76|101.96|102.39|101.59|186
1739017200000|2025-02-08 12:20:00|102.67|101.87|102.36|101.56|102.7|101.9|102.31|101.51|206
1739017500000|2025-02-08 12:25:00|102.37|101.57|102.54|101.74|102.57|101.77|102.16|101.36|165
1739017800000|2025-02-08 12:30:00|102.55|101.75|102.41|101.61|102.73|101.93|102.34|101.54|197
1739018100000|2025-02-08 12:35:00|102.42|101.62|102.7|101.9|102.91|102.11|102.4|101.6|194
1739018400000|2025-02-08 12:40:00|102.67|101.87|102.57|101.77|102.67|101.87|102.47|101.67|113
1739018700000|2025-02-08 12:45:00|102.56|101.76|102.8|102|102.95|102.15|102.41|101.61|196
1739019000000|2025-02-08 12:50:00|102.79|101.99|102.79|101.99|102.84|102.04|102.69|101.89|107
1739019300000|2025-02-08 12:55:00|102.8|102|102.68|101.88|102.86|102.06|102.62|101.82|100
1739019600000|2025-02-08 13:00:00|102.69|101.89|102.61|101.81|102.77|101.97|102.49|101.69|172
1739019900000|2025-02-08 13:05:00|102.6|101.8|102.87|102.07|102.87|102.07|102.56|101.76|149
1739020200000|2025-02-08 13:10:00|102.85|102.05|102.69|101.89|102.89|102.09|102.58|101.78|157
1739020500000|2025-02-08 13:15:00|102.68|101.88|102.62|101.82|102.8|102|102.34|101.54|215
1739020800000|2025-02-08 13:20:00|102.6|101.8|102.57|101.77|102.76|101.96|102.52|101.72|138
1739021100000|2025-02-08 13:25:00|102.56|101.76|103.12|102.32|103.13|102.33|102.56|101.76|163
1739021400000|2025-02-08 13:30:00|103.14|102.34|103.01|102.21|103.19|102.39|102.95|102.15|206
1739021700000|2025-02-08 13:35:00|103|102.2|103.55|102.75|103.58|102.78|102.89|102.09|264
1739022000000|2025-02-08 13:40:00|103.51|102.71|103.71|102.91|103.85|103.05|103.42|102.62|256
1739022300000|2025-02-08 13:45:00|103.72|102.92|103.71|102.91|103.83|103.03|103.45|102.65|231
1739022600000|2025-02-08 13:50:00|103.7|102.9|103.26|102.46|103.7|102.9|103.21|102.41|164
1739022900000|2025-02-08 13:55:00|103.25|102.45|103.4|102.6|103.41|102.61|103.23|102.43|169
1739023200000|2025-02-08 14:00:00|103.39|102.59|103.34|102.54|103.39|102.59|103.01|102.21|233
1739023500000|2025-02-08 14:05:00|103.35|102.55|103.67|102.87|103.67|102.87|103.32|102.52|240
1739023800000|2025-02-08 14:10:00|103.66|102.86|103.44|102.64|103.72|102.92|103.42|102.62|182
1739024100000|2025-02-08 14:15:00|103.45|102.65|102.9|102.1|103.49|102.69|102.83|102.03|235
1739024400000|2025-02-08 14:20:00|102.91|102.11|102.86|102.06|102.91|102.11|102.69|101.89|195
1739024700000|2025-02-08 14:25:00|102.88|102.08|102.65|101.85|102.88|102.08|102.42|101.62|189
1739025000000|2025-02-08 14:30:00|102.64|101.84|102.39|101.59|102.72|101.92|102.26|101.46|332
1739025300000|2025-02-08 14:35:00|102.38|101.58|102.47|101.67|102.71|101.91|102.33|101.53|271
1739025600000|2025-02-08 14:40:00|102.48|101.68|102.66|101.86|102.71|101.91|102.38|101.58|229
1739025900000|2025-02-08 14:45:00|102.65|101.85|102.8|102|102.85|102.05|102.56|101.76|229
1739026200000|2025-02-08 14:50:00|102.81|102.01|102.91|102.11|103.07|102.27|102.81|102.01|243
1739026500000|2025-02-08 14:55:00|102.92|102.12|102.9|102.1|103.01|102.21|102.83|102.03|148
1739026800000|2025-02-08 15:00:00|102.91|102.11|102.93|102.13|103.04|102.24|102.67|101.87|256
1739027100000|2025-02-08 15:05:00|102.94|102.14|103.21|102.41|103.21|102.41|102.86|102.06|207
1739027400000|2025-02-08 15:10:00|103.22|102.42|103.05|102.25|103.3|102.5|103|102.2|179
1739027700000|2025-02-08 15:15:00|103.04|102.24|103.02|102.22|103.25|102.45|103.01|102.21|202
1739028000000|2025-02-08 15:20:00|103.01|102.21|102.99|102.19|103.01|102.21|102.77|101.97|162
1739028300000|2025-02-08 15:25:00|103|102.2|102.94|102.14|103.16|102.36|102.92|102.12|134
1739028600000|2025-02-08 15:30:00|102.95|102.15|102.66|101.86|102.95|102.15|102.46|101.66|338
1739028900000|2025-02-08 15:35:00|102.67|101.87|102.73|101.93|102.85|102.05|102.59|101.79|246
1739029200000|2025-02-08 15:40:00|102.72|101.92|102.74|101.94|102.76|101.96|102.35|101.55|292
1739029500000|2025-02-08 15:45:00|102.73|101.93|102.75|101.95|102.78|101.98|102.54|101.74|276
1739029800000|2025-02-08 15:50:00|102.74|101.94|102.79|101.99|102.81|102.01|102.61|101.81|199
1739030100000|2025-02-08 15:55:00|102.8|102|102.95|102.15|103.05|102.25|102.76|101.96|159
1739030400000|2025-02-08 16:00:00|102.94|102.14|102.98|102.18|103.14|102.34|102.6|101.8|294
1739030700000|2025-02-08 16:05:00|102.97|102.17|103.12|102.32|103.13|102.33|102.77|101.97|217
1739031000000|2025-02-08 16:10:00|103.11|102.31|102.82|102.02|103.19|102.39|102.78|101.98|161
1739031300000|2025-02-08 16:15:00|102.83|102.03|102.56|101.76|102.91|102.11|102.43|101.63|290
1739031600000|2025-02-08 16:20:00|102.55|101.75|102.84|102.04|102.84|102.04|102.55|101.75|170
1739031900000|2025-02-08 16:25:00|102.85|102.05|103.24|102.44|103.27|102.47|102.84|102.04|191
1739032200000|2025-02-08 16:30:00|103.25|102.45|103.56|102.76|103.59|102.79|103.21|102.41|243
1739032500000|2025-02-08 16:35:00|103.58|102.78|103.53|102.73|103.73|102.93|103.44|102.64|235
1739032800000|2025-02-08 16:40:00|103.54|102.74|103.39|102.59|103.67|102.87|103.34|102.54|234
1739033100000|2025-02-08 16:45:00|103.37|102.57|103.54|102.74|103.6|102.8|103.3|102.5|211
1739033400000|2025-02-08 16:50:00|103.55|102.75|103.83|103.03|104.09|103.29|103.45|102.65|252
1739033700000|2025-02-08 16:55:00|103.82|103.02|103.98|103.18|104.08|103.28|103.74|102.94|216
1739034000000|2025-02-08 17:00:00|104|103.2|104.24|103.44|104.33|103.53|103.97|103.17|348
1739034300000|2025-02-08 17:05:00|104.25|103.45|104.39|103.59|104.55|103.75|104.25|103.45|292
1739034600000|2025-02-08 17:10:00|104.4|103.6|104.59|103.79|104.77|103.97|104.36|103.56|253
1739034900000|2025-02-08 17:15:00|104.6|103.8|104.47|103.67|104.72|103.92|104.34|103.54|279
1739035200000|2025-02-08 17:20:00|104.44|103.64|104.41|103.61|104.51|103.71|104.34|103.54|181
1739035500000|2025-02-08 17:25:00|104.42|103.62|104.44|103.64|104.54|103.74|104.37|103.57|158
1739035800000|2025-02-08 17:30:00|104.45|103.65|104.71|103.91|104.79|103.99|104.45|103.65|223
1739036100000|2025-02-08 17:35:00|104.72|103.92|104.69|103.89|104.86|104.06|104.55|103.75|240
1739036400000|2025-02-08 17:40:00|104.7|103.9|104.77|103.97|104.85|104.05|104.61|103.81|154
1739036700000|2025-02-08 17:45:00|104.76|103.96|104.83|104.03|104.99|104.19|104.67|103.87|162
1739037000000|2025-02-08 17:50:00|104.84|104.04|104.87|104.07|104.95|104.15|104.74|103.94|136
1739037300000|2025-02-08 17:55:00|104.88|104.08|104.82|104.02|104.88|104.08|104.63|103.83|113
1739037600000|2025-02-08 18:00:00|104.83|104.03|104.96|104.16|105.09|104.29|104.73|103.93|221
1739037900000|2025-02-08 18:05:00|104.95|104.15|104.9|104.1|105.07|104.27|104.8|104|157
1739038200000|2025-02-08 18:10:00|104.91|104.11|104.63|103.83|104.97|104.17|104.54|103.74|111
1739038500000|2025-02-08 18:15:00|104.64|103.84|104.42|103.62|104.73|103.93|104.37|103.57|170
1739038800000|2025-02-08 18:20:00|104.43|103.63|104.52|103.72|104.64|103.84|104.43|103.63|139
1739039100000|2025-02-08 18:25:00|104.53|103.73|104.82|104.02|104.94|104.14|104.53|103.73|134
1739039400000|2025-02-08 18:30:00|104.84|104.04|104.77|103.97|105.14|104.34|104.71|103.91|170
1739039700000|2025-02-08 18:35:00|104.78|103.98|104.82|104.02|105.02|104.22|104.74|103.94|106
1739040000000|2025-02-08 18:40:00|104.81|104.01|104.78|103.98|104.91|104.11|104.69|103.89|115
1739040300000|2025-02-08 18:45:00|104.8|104|104.75|103.95|104.82|104.02|104.59|103.79|145
1739040600000|2025-02-08 18:50:00|104.76|103.96|104.73|103.93|104.89|104.09|104.72|103.92|103
1739040900000|2025-02-08 18:55:00|104.72|103.92|104.95|104.15|105.01|104.21|104.7|103.9|94
1739041200000|2025-02-08 19:00:00|104.94|104.14|104.87|104.07|105.04|104.24|104.71|103.91|183
1739041500000|2025-02-08 19:05:00|104.85|104.05|104.71|103.91|104.97|104.17|104.68|103.88|131
1739041800000|2025-02-08 19:10:00|104.69|103.89|104.96|104.16|105|104.2|104.68|103.88|109
1739042100000|2025-02-08 19:15:00|104.95|104.15|104.87|104.07|104.95|104.15|104.77|103.97|147
1739042400000|2025-02-08 19:20:00|104.86|104.06|105|104.2|105.05|104.25|104.73|103.93|189
1739042700000|2025-02-08 19:25:00|105.01|104.21|105.07|104.27|105.16|104.36|104.96|104.16|106
1739043000000|2025-02-08 19:30:00|105.1|104.3|105.21|104.41|105.32|104.52|105.02|104.22|161
1739043300000|2025-02-08 19:35:00|105.2|104.4|105.01|104.21|105.2|104.4|104.97|104.17|102
1739043600000|2025-02-08 19:40:00|105|104.2|104.75|103.95|105|104.2|104.69|103.89|131
1739043900000|2025-02-08 19:45:00|104.74|103.94|104.79|103.99|104.83|104.03|104.6|103.8|133
1739044200000|2025-02-08 19:50:00|104.8|104|104.96|104.16|104.96|104.16|104.74|103.94|115
1739044500000|2025-02-08 19:55:00|104.95|104.15|104.91|104.11|104.98|104.18|104.78|103.98|106
1739044800000|2025-02-08 20:00:00|104.92|104.12|104.76|103.96|105.01|104.21|104.71|103.91|159
1739045100000|2025-02-08 20:05:00|104.77|103.97|104.79|103.99|104.83|104.03|104.71|103.91|118
1739045400000|2025-02-08 20:10:00|104.78|103.98|104.95|104.15|104.95|104.15|104.71|103.91|99
1739045700000|2025-02-08 20:15:00|104.94|104.14|104.96|104.16|104.97|104.17|104.84|104.04|112
1739046000000|2025-02-08 20:20:00|104.97|104.17|105.19|104.39|105.24|104.44|104.97|104.17|110
1739046300000|2025-02-08 20:25:00|105.2|104.4|105.23|104.43|105.32|104.52|105.18|104.38|89
1739046600000|2025-02-08 20:30:00|105.22|104.42|105.14|104.34|105.23|104.43|105.05|104.25|158
1739046900000|2025-02-08 20:35:00|105.15|104.35|105.17|104.37|105.22|104.42|105.09|104.29|124
1739047200000|2025-02-08 20:40:00|105.18|104.38|105.03|104.23|105.18|104.38|105.01|104.21|96
1739047500000|2025-02-08 20:45:00|105.02|104.22|104.88|104.08|105.02|104.22|104.84|104.04|156
1739047800000|2025-02-08 20:50:00|104.9|104.1|105.13|104.33|105.14|104.34|104.88|104.08|86
1739048100000|2025-02-08 20:55:00|105.14|104.34|105.31|104.51|105.31|104.51|105.1|104.3|71
1739048400000|2025-02-08 21:00:00|105.32|104.52|105.57|104.77|105.58|104.78|105.26|104.46|155
1739048700000|2025-02-08 21:05:00|105.56|104.76|105.4|104.6|105.57|104.77|105.39|104.59|103
1739049000000|2025-02-08 21:10:00|105.41|104.61|105.28|104.48|105.49|104.69|105.23|104.43|100
1739049300000|2025-02-08 21:15:00|105.29|104.49|105.41|104.61|105.44|104.64|105.18|104.38|99
1739049600000|2025-02-08 21:20:00|105.4|104.6|105.5|104.7|105.51|104.71|105.36|104.56|94
1739049900000|2025-02-08 21:25:00|105.49|104.69|105.29|104.49|105.49|104.69|105.21|104.41|69
1739050200000|2025-02-08 21:30:00|105.28|104.48|105.1|104.3|105.28|104.48|105.04|104.24|97
1739050500000|2025-02-08 21:35:00|105.11|104.31|105.28|104.48|105.29|104.49|105.11|104.31|106
1739050800000|2025-02-08 21:40:00|105.27|104.47|105.37|104.57|105.41|104.61|105.19|104.39|99
1739051100000|2025-02-08 21:45:00|105.38|104.58|105.12|104.32|105.42|104.62|105.08|104.28|96
1739051400000|2025-02-08 21:50:00|105.11|104.31|104.96|104.16|105.13|104.33|104.95|104.15|102
1739051700000|2025-02-08 21:55:00|104.95|104.15|105.23|104.43|105.23|104.43|104.93|104.13|99
1739052000000|2025-02-08 22:00:00|105.22|104.42|105.15|104.35|105.3|104.5|105.08|104.28|133
1739052300000|2025-02-08 22:05:00|105.14|104.34|105.3|104.5|105.3|104.5|105.11|104.31|83
1739052600000|2025-02-08 22:10:00|105.32|104.52|105.52|104.72|105.54|104.74|105.24|104.44|83
1739052900000|2025-02-08 22:15:00|105.51|104.71|105.32|104.52|105.52|104.72|105.28|104.48|97
1739053200000|2025-02-08 22:20:00|105.31|104.51|105.34|104.54|105.4|104.6|105.2|104.4|62
1739053500000|2025-02-08 22:25:00|105.33|104.53|105.39|104.59|105.41|104.61|105.24|104.44|87
1739053800000|2025-02-08 22:30:00|105.37|104.57|105.01|104.21|105.37|104.57|104.99|104.19|110
1739054100000|2025-02-08 22:35:00|105.02|104.22|104.84|104.04|105.07|104.27|104.77|103.97|103
1739054400000|2025-02-08 22:40:00|104.85|104.05|104.79|103.99|104.85|104.05|104.71|103.91|77
1739054700000|2025-02-08 22:45:00|104.78|103.98|104.8|104|104.81|104.01|104.63|103.83|47
1739055000000|2025-02-08 22:50:00|104.79|103.99|104.82|104.02|104.94|104.14|104.75|103.95|59
1739055300000|2025-02-08 22:55:00|104.81|104.01|104.73|103.93|104.89|104.09|104.72|103.92|58
1739055600000|2025-02-08 23:00:00|104.74|103.94|104.85|104.05|104.88|104.08|104.74|103.94|49
1739055900000|2025-02-08 23:05:00|104.84|104.04|104.69|103.89|104.84|104.04|104.69|103.89|38
1739056200000|2025-02-08 23:10:00|104.7|103.9|104.73|103.93|104.78|103.98|104.7|103.9|32
1739056500000|2025-02-08 23:15:00|104.71|103.91|104.88|104.08|104.89|104.09|104.7|103.9|50
1739056800000|2025-02-08 23:20:00|104.87|104.07|105.05|104.25|105.06|104.26|104.82|104.02|85
1739057100000|2025-02-08 23:25:00|105.06|104.26|105.02|104.22|105.26|104.46|104.99|104.19|94
1739057400000|2025-02-08 23:30:00|105.03|104.23|105.2|104.4|105.26|104.46|105.02|104.22|78
1739057700000|2025-02-08 23:35:00|105.19|104.39|105.26|104.46|105.31|104.51|105.04|104.24|84
1739058000000|2025-02-08 23:40:00|105.25|104.45|105.16|104.36|105.38|104.58|105.16|104.36|100
1739058300000|2025-02-08 23:45:00|105.15|104.35|105.03|104.23|105.17|104.37|104.94|104.14|183
1739058600000|2025-02-08 23:50:00|105.04|104.24|105.05|104.25|105.14|104.34|104.98|104.18|177
1739058900000|2025-02-08 23:55:00|105.04|104.24|105.11|104.31|105.23|104.43|104.94|104.14|140
1739059200000|2025-02-09 00:00:00|105.1|104.3|105.09|104.29|105.38|104.58|105.02|104.22|204
1739059500000|2025-02-09 00:05:00|105.1|104.3|104.93|104.13|105.15|104.35|104.92|104.12|159
1739059800000|2025-02-09 00:10:00|104.94|104.14|104.8|104|104.94|104.14|104.78|103.98|93
1739060100000|2025-02-09 00:15:00|104.81|104.01|104.72|103.92|105.01|104.21|104.72|103.92|138
1739060400000|2025-02-09 00:20:00|104.71|103.91|104.88|104.08|104.97|104.17|104.62|103.82|173
1739060700000|2025-02-09 00:25:00|104.87|104.07|105.13|104.33|105.14|104.34|104.84|104.04|126
1739061000000|2025-02-09 00:30:00|105.15|104.35|105.18|104.38|105.26|104.46|105.05|104.25|134
1739061300000|2025-02-09 00:35:00|105.19|104.39|105.28|104.48|105.35|104.55|105.19|104.39|114
1739061600000|2025-02-09 00:40:00|105.27|104.47|105.36|104.56|105.38|104.58|105.19|104.39|112
1739061900000|2025-02-09 00:45:00|105.37|104.57|105.38|104.58|105.69|104.89|105.24|104.44|147
1739062200000|2025-02-09 00:50:00|105.39|104.59|105.82|105.02|105.84|105.04|105.38|104.58|126
1739062500000|2025-02-09 00:55:00|105.81|105.01|105.68|104.88|106.07|105.27|105.6|104.8|144
1739062800000|2025-02-09 01:00:00|105.7|104.9|105.72|104.92|105.82|105.02|105.61|104.81|209
1739063100000|2025-02-09 01:05:00|105.73|104.93|105.94|105.14|105.98|105.18|105.61|104.81|167
1739063400000|2025-02-09 01:10:00|105.95|105.15|106.17|105.37|106.24|105.44|105.94|105.14|187
1739063700000|2025-02-09 01:15:00|106.18|105.38|106.09|105.29|106.28|105.48|106.01|105.21|155
1739064000000|2025-02-09 01:20:00|106.07|105.27|106.35|105.55|106.42|105.62|106.02|105.22|157
1739064300000|2025-02-09 01:25:00|106.33|105.53|106.19|105.39|106.59|105.79|106.19|105.39|214
1739064600000|2025-02-09 01:30:00|106.18|105.38|106.35|105.55|106.53|105.73|106.16|105.36|219
1739064900000|2025-02-09 01:35:00|106.34|105.54|106.34|105.54|106.41|105.61|106.09|105.29|227
1739065200000|2025-02-09 01:40:00|106.33|105.53|106.15|105.35|106.33|105.53|106.13|105.33|132
1739065500000|2025-02-09 01:45:00|106.14|105.34|106.01|105.21|106.14|105.34|105.73|104.93|186
1739065800000|2025-02-09 01:50:00|106.02|105.22|105.99|105.19|106.06|105.26|105.83|105.03|174
1739066100000|2025-02-09 01:55:00|105.98|105.18|106.26|105.46|106.28|105.48|105.91|105.11|188
1739066400000|2025-02-09 02:00:00|106.25|105.45|106.01|105.21|106.28|105.48|106|105.2|221
1739066700000|2025-02-09 02:05:00|106.02|105.22|105.87|105.07|106.05|105.25|105.8|105|179
1739067000000|2025-02-09 02:10:00|105.85|105.05|105.83|105.03|105.97|105.17|105.77|104.97|157
1739067300000|2025-02-09 02:15:00|105.82|105.02|105.92|105.12|105.99|105.19|105.77|104.97|149
1739067600000|2025-02-09 02:20:00|105.93|105.13|105.85|105.05|105.99|105.19|105.68|104.88|153
1739067900000|2025-02-09 02:25:00|105.86|105.06|105.79|104.99|105.99|105.19|105.79|104.99|101
1739068200000|2025-02-09 02:30:00|105.78|104.98|105.73|104.93|105.81|105.01|105.66|104.86|94
1739068500000|2025-02-09 02:35:00|105.74|104.94|105.54|104.74|105.78|104.98|105.47|104.67|170
1739068800000|2025-02-09 02:40:00|105.55|104.75|105.72|104.92|105.81|105.01|105.51|104.71|145
1739069100000|2025-02-09 02:45:00|105.71|104.91|105.68|104.88|105.82|105.02|105.63|104.83|109
1739069400000|2025-02-09 02:50:00|105.67|104.87|105.74|104.94|105.75|104.95|105.59|104.79|108
1739069700000|2025-02-09 02:55:00|105.75|104.95|105.93|105.13|106|105.2|105.75|104.95|109
1739070000000|2025-02-09 03:00:00|105.94|105.14|106.2|105.4|106.34|105.54|105.88|105.08|179
1739070300000|2025-02-09 03:05:00|106.21|105.41|106.31|105.51|106.41|105.61|106.13|105.33|120
1739070600000|2025-02-09 03:10:00|106.3|105.5|106.46|105.66|106.48|105.68|106.26|105.46|142
1739070900000|2025-02-09 03:15:00|106.47|105.67|106.3|105.5|106.63|105.83|106.3|105.5|158
1739071200000|2025-02-09 03:20:00|106.32|105.52|106.59|105.79|106.63|105.83|106.32|105.52|139
1739071500000|2025-02-09 03:25:00|106.6|105.8|106.84|106.04|106.84|106.04|106.56|105.76|110
1739071800000|2025-02-09 03:30:00|106.85|106.05|106.95|106.15|107.17|106.37|106.85|106.05|231
1739072100000|2025-02-09 03:35:00|106.97|106.17|107.17|106.37|107.28|106.48|106.96|106.16|267
1739072400000|2025-02-09 03:40:00|107.18|106.38|107.25|106.45|107.38|106.58|106.98|106.18|211
1739072700000|2025-02-09 03:45:00|107.24|106.44|107.96|107.16|108|107.2|107.05|106.25|371
1739073000000|2025-02-09 03:50:00|107.95|107.15|107.78|106.98|107.95|107.15|107.62|106.82|237
1739073300000|2025-02-09 03:55:00|107.79|106.99|107.95|107.15|108.06|107.26|107.78|106.98|166
1739073600000|2025-02-09 04:00:00|107.94|107.14|108.29|107.49|108.41|107.61|107.65|106.85|260
1739073900000|2025-02-09 04:05:00|108.31|107.51|107.8|107|108.33|107.53|107.78|106.98|211
1739074200000|2025-02-09 04:10:00|107.79|106.99|107.8|107|107.89|107.09|107.68|106.88|164
1739074500000|2025-02-09 04:15:00|107.81|107.01|107.37|106.57|107.92|107.12|107.34|106.54|183
1739074800000|2025-02-09 04:20:00|107.36|106.56|107.45|106.65|107.63|106.83|107.32|106.52|198
1739075100000|2025-02-09 04:25:00|107.44|106.64|107.28|106.48|107.49|106.69|107.16|106.36|169
1739075400000|2025-02-09 04:30:00|107.29|106.49|107.24|106.44|107.41|106.61|107.13|106.33|184
1739075700000|2025-02-09 04:35:00|107.23|106.43|107.39|106.59|107.45|106.65|107.18|106.38|166
1739076000000|2025-02-09 04:40:00|107.38|106.58|107.36|106.56|107.42|106.62|107.14|106.34|135
1739076300000|2025-02-09 04:45:00|107.35|106.55|107.4|106.6|107.46|106.66|107.29|106.49|154
1739076600000|2025-02-09 04:50:00|107.41|106.61|107.39|106.59|107.51|106.71|107.33|106.53|127
1739076900000|2025-02-09 04:55:00|107.38|106.58|107.59|106.79|107.63|106.83|107.36|106.56|135
1739077200000|2025-02-09 05:00:00|107.58|106.78|107.47|106.67|107.64|106.84|107.42|106.62|125
1739077500000|2025-02-09 05:05:00|107.46|106.66|107.58|106.78|107.59|106.79|107.43|106.63|90
1739077800000|2025-02-09 05:10:00|107.57|106.77|107.45|106.65|107.57|106.77|107.33|106.53|96
1739078100000|2025-02-09 05:15:00|107.44|106.64|107.5|106.7|107.52|106.72|107.39|106.59|90
1739078400000|2025-02-09 05:20:00|107.51|106.71|107.6|106.8|107.62|106.82|107.49|106.69|88
1739078700000|2025-02-09 05:25:00|107.61|106.81|107.41|106.61|107.64|106.84|107.38|106.58|92
1739079000000|2025-02-09 05:30:00|107.42|106.62|107.37|106.57|107.51|106.71|107.31|106.51|104
1739079300000|2025-02-09 05:35:00|107.36|106.56|107.36|106.56|107.48|106.68|107.36|106.56|91
1739079600000|2025-02-09 05:40:00|107.35|106.55|107.26|106.46|107.45|106.65|107.13|106.33|108
1739079900000|2025-02-09 05:45:00|107.25|106.45|107.24|106.44|107.38|106.58|107.2|106.4|126
1739080200000|2025-02-09 05:50:00|107.25|106.45|106.99|106.19|107.26|106.46|106.91|106.11|129
1739080500000|2025-02-09 05:55:00|107|106.2|107.09|106.29|107.12|106.32|106.99|106.19|90
1739080800000|2025-02-09 06:00:00|107.11|106.31|106.85|106.05|107.14|106.34|106.77|105.97|157
1739081100000|2025-02-09 06:05:00|106.84|106.04|106.95|106.15|106.98|106.18|106.79|105.99|175
1739081400000|2025-02-09 06:10:00|106.96|106.16|106.89|106.09|107.04|106.24|106.89|106.09|127
1739081700000|2025-02-09 06:15:00|106.88|106.08|106.91|106.11|107.06|106.26|106.82|106.02|144
1739082000000|2025-02-09 06:20:00|106.9|106.1|106.56|105.76|106.91|106.11|106.47|105.67|155
1739082300000|2025-02-09 06:25:00|106.57|105.77|106.76|105.96|106.79|105.99|106.49|105.69|128
1739082600000|2025-02-09 06:30:00|106.75|105.95|106.56|105.76|106.75|105.95|106.48|105.68|129
1739082900000|2025-02-09 06:35:00|106.57|105.77|106.63|105.83|106.66|105.86|106.49|105.69|119
1739083200000|2025-02-09 06:40:00|106.64|105.84|106.7|105.9|106.7|105.9|106.53|105.73|109
1739083500000|2025-02-09 06:45:00|106.69|105.89|106.7|105.9|106.74|105.94|106.62|105.82|109
1739083800000|2025-02-09 06:50:00|106.71|105.91|106.71|105.91|106.8|106|106.64|105.84|86
1739084100000|2025-02-09 06:55:00|106.72|105.92|106.79|105.99|106.83|106.03|106.71|105.91|109
1739084400000|2025-02-09 07:00:00|106.8|106|106.67|105.87|106.82|106.02|106.51|105.71|121
1739084700000|2025-02-09 07:05:00|106.66|105.86|106.51|105.71|106.68|105.88|106.5|105.7|121
1739085000000|2025-02-09 07:10:00|106.5|105.7|106.86|106.06|106.88|106.08|106.34|105.54|199
1739085300000|2025-02-09 07:15:00|106.87|106.07|106.53|105.73|107.05|106.25|106.52|105.72|206
1739085600000|2025-02-09 07:20:00|106.52|105.72|106.37|105.57|106.63|105.83|106.37|105.57|165
1739085900000|2025-02-09 07:25:00|106.38|105.58|106.76|105.96|106.77|105.97|106.35|105.55|169
1739086200000|2025-02-09 07:30:00|106.75|105.95|107|106.2|107.01|106.21|106.67|105.87|176
1739086500000|2025-02-09 07:35:00|106.99|106.19|106.93|106.13|107|106.2|106.82|106.02|123
1739086800000|2025-02-09 07:40:00|106.92|106.12|106.84|106.04|107.05|106.25|106.83|106.03|116
1739087100000|2025-02-09 07:45:00|106.83|106.03|106.81|106.01|106.93|106.13|106.76|105.96|163
1739087400000|2025-02-09 07:50:00|106.82|106.02|107.17|106.37|107.17|106.37|106.82|106.02|99
1739087700000|2025-02-09 07:55:00|107.16|106.36|107.34|106.54|107.34|106.54|107.08|106.28|91
1739088000000|2025-02-09 08:00:00|107.36|106.56|107.16|106.36|107.64|106.84|107.14|106.34|191
1739088300000|2025-02-09 08:05:00|107.17|106.37|107.08|106.28|107.24|106.44|107.04|106.24|163
1739088600000|2025-02-09 08:10:00|107.07|106.27|107|106.2|107.08|106.28|106.92|106.12|102
1739088900000|2025-02-09 08:15:00|107.01|106.21|106.93|106.13|107.11|106.31|106.88|106.08|99
1739089200000|2025-02-09 08:20:00|106.94|106.14|106.78|105.98|107.02|106.22|106.77|105.97|125
1739089500000|2025-02-09 08:25:00|106.77|105.97|106.83|106.03|106.86|106.06|106.69|105.89|96
1739089800000|2025-02-09 08:30:00|106.84|106.04|106.69|105.89|106.84|106.04|106.54|105.74|167
1739090100000|2025-02-09 08:35:00|106.68|105.88|106.49|105.69|106.73|105.93|106.47|105.67|121
1739090400000|2025-02-09 08:40:00|106.48|105.68|106.5|105.7|106.6|105.8|106.48|105.68|122
1739090700000|2025-02-09 08:45:00|106.49|105.69|106.6|105.8|106.62|105.82|106.45|105.65|118
1739091000000|2025-02-09 08:50:00|106.59|105.79|106.67|105.87|106.69|105.89|106.51|105.71|118
1739091300000|2025-02-09 08:55:00|106.68|105.88|106.53|105.73|106.76|105.96|106.52|105.72|129
1739091600000|2025-02-09 09:00:00|106.54|105.74|106.28|105.48|106.63|105.83|106.18|105.38|193
1739091900000|2025-02-09 09:05:00|106.29|105.49|106.1|105.3|106.36|105.56|106.09|105.29|173
1739092200000|2025-02-09 09:10:00|106.11|105.31|106.27|105.47|106.44|105.64|106.11|105.31|137
1739092500000|2025-02-09 09:15:00|106.26|105.46|105.95|105.15|106.27|105.47|105.93|105.13|146
1739092800000|2025-02-09 09:20:00|105.96|105.16|106.3|105.5|106.32|105.52|105.94|105.14|144
1739093100000|2025-02-09 09:25:00|106.31|105.51|106.37|105.57|106.37|105.57|106.29|105.49|56
1739093400000|2025-02-09 09:30:00|106.39|105.59|106.29|105.49|106.51|105.71|106.27|105.47|114
1739093700000|2025-02-09 09:35:00|106.3|105.5|106.35|105.55|106.51|105.71|106.28|105.48|98
1739094000000|2025-02-09 09:40:00|106.36|105.56|106.51|105.71|106.56|105.76|106.33|105.53|94
1739094300000|2025-02-09 09:45:00|106.49|105.69|106.61|105.81|106.65|105.85|106.44|105.64|108
1739094600000|2025-02-09 09:50:00|106.62|105.82|106.77|105.97|106.81|106.01|106.57|105.77|92
1739094900000|2025-02-09 09:55:00|106.76|105.96|106.53|105.73|106.76|105.96|106.53|105.73|93
1739095200000|2025-02-09 10:00:00|106.52|105.72|106.62|105.82|106.62|105.82|106.47|105.67|195
1739095500000|2025-02-09 10:05:00|106.63|105.83|106.74|105.94|106.76|105.96|106.62|105.82|101
1739095800000|2025-02-09 10:10:00|106.76|105.96|106.93|106.13|106.94|106.14|106.76|105.96|89
1739096100000|2025-02-09 10:15:00|106.92|106.12|106.9|106.1|107.02|106.22|106.79|105.99|129
1739096400000|2025-02-09 10:20:00|106.89|106.09|106.84|106.04|106.98|106.18|106.82|106.02|102
1739096700000|2025-02-09 10:25:00|106.85|106.05|106.81|106.01|106.91|106.11|106.8|106|76
1739097000000|2025-02-09 10:30:00|106.8|106|106.99|106.19|107|106.2|106.79|105.99|91
1739097300000|2025-02-09 10:35:00|107|106.2|106.95|106.15|107.03|106.23|106.94|106.14|39
1739097600000|2025-02-09 10:40:00|106.92|106.12|106.82|106.02|106.94|106.14|106.72|105.92|78
1739097900000|2025-02-09 10:45:00|106.8|106|106.79|105.99|106.85|106.05|106.76|105.96|97
1739098200000|2025-02-09 10:50:00|106.78|105.98|106.62|105.82|106.78|105.98|106.55|105.75|63
1739098500000|2025-02-09 10:55:00|106.61|105.81|106.62|105.82|106.74|105.94|106.52|105.72|100
1739098800000|2025-02-09 11:00:00|106.63|105.83|106.93|106.13|106.99|106.19|106.61|105.81|179
1739099100000|2025-02-09 11:05:00|106.92|106.12|106.98|106.18|107|106.2|106.81|106.01|152
1739099400000|2025-02-09 11:10:00|106.96|106.16|106.97|106.17|107.08|106.28|106.93|106.13|102
1739099700000|2025-02-09 11:15:00|106.99|106.19|107.23|106.43|107.31|106.51|106.94|106.14|164
1739100000000|2025-02-09 11:20:00|107.22|106.42|107.25|106.45|107.34|106.54|107.16|106.36|118
1739100300000|2025-02-09 11:25:00|107.26|106.46|107.25|106.45|107.29|106.49|107.09|106.29|90
1739100600000|2025-02-09 11:30:00|107.24|106.44|107.23|106.43|107.41|106.61|107.13|106.33|167
1739100900000|2025-02-09 11:35:00|107.24|106.44|107.38|106.58|107.45|106.65|107.24|106.44|117
1739101200000|2025-02-09 11:40:00|107.37|106.57|107.1|106.3|107.38|106.58|107.09|106.29|132
1739101500000|2025-02-09 11:45:00|107.11|106.31|107.16|106.36|107.23|106.43|107.06|106.26|128
1739101800000|2025-02-09 11:50:00|107.17|106.37|107.18|106.38|107.19|106.39|106.9|106.1|140
1739102100000|2025-02-09 11:55:00|107.17|106.37|106.93|106.13|107.18|106.38|106.88|106.08|85
1739102400000|2025-02-09 12:00:00|106.94|106.14|107.33|106.53|107.34|106.54|106.85|106.05|207
1739102700000|2025-02-09 12:05:00|107.32|106.52|107.35|106.55|107.41|106.61|107.1|106.3|162
1739103000000|2025-02-09 12:10:00|107.34|106.54|107.5|106.7|107.54|106.74|107.32|106.52|194
1739103300000|2025-02-09 12:15:00|107.48|106.68|107.5|106.7|107.62|106.82|107.35|106.55|114
1739103600000|2025-02-09 12:20:00|107.51|106.71|107.31|106.51|107.74|106.94|107.29|106.49|172
1739103900000|2025-02-09 12:25:00|107.32|106.52|107.38|106.58|107.38|106.58|107.19|106.39|129
1739104200000|2025-02-09 12:30:00|107.39|106.59|107.06|106.26|107.41|106.61|106.97|106.17|255
1739104500000|2025-02-09 12:35:00|107.07|106.27|106.96|106.16|107.2|106.4|106.78|105.98|181
1739104800000|2025-02-09 12:40:00|106.97|106.17|107.05|106.25|107.2|106.4|106.91|106.11|184
1739105100000|2025-02-09 12:45:00|107.04|106.24|107.02|106.22|107.21|106.41|106.93|106.13|199
1739105400000|2025-02-09 12:50:00|107.03|106.23|107.51|106.71|107.54|106.74|107|106.2|193
1739105700000|2025-02-09 12:55:00|107.5|106.7|107.48|106.68|107.68|106.88|107.41|106.61|166
1739106000000|2025-02-09 13:00:00|107.5|106.7|107.48|106.68|107.92|107.12|107.4|106.6|225
1739106300000|2025-02-09 13:05:00|107.47|106.67|107.28|106.48|107.49|106.69|107.22|106.42|214
1739106600000|2025-02-09 13:10:00|107.29|106.49|107.11|106.31|107.37|106.57|107.05|106.25|184
1739106900000|2025-02-09 13:15:00|107.1|106.3|106.91|106.11|107.18|106.38|106.69|105.89|312
1739107200000|2025-02-09 13:20:00|106.93|106.13|107.02|106.22|107.09|106.29|106.76|105.96|207
1739107500000|2025-02-09 13:25:00|107.01|106.21|106.77|105.97|107.05|106.25|106.69|105.89|179
1739107800000|2025-02-09 13:30:00|106.78|105.98|106.74|105.94|106.82|106.02|106.35|105.55|290
1739108100000|2025-02-09 13:35:00|106.75|105.95|106.65|105.85|106.83|106.03|106.61|105.81|230
1739108400000|2025-02-09 13:40:00|106.64|105.84|106.02|105.22|106.7|105.9|105.94|105.14|261
1739108700000|2025-02-09 13:45:00|106.03|105.23|105.41|104.61|106.16|105.36|105.4|104.6|286
1739109000000|2025-02-09 13:50:00|105.42|104.62|105.19|104.39|105.5|104.7|105|104.2|314
1739109300000|2025-02-09 13:55:00|105.21|104.41|105.63|104.83|105.72|104.92|105.2|104.4|285
1739109600000|2025-02-09 14:00:00|105.62|104.82|106.38|105.58|106.39|105.59|105.51|104.71|290
1739109900000|2025-02-09 14:05:00|106.37|105.57|106.69|105.89|106.71|105.91|106.14|105.34|228
1739110200000|2025-02-09 14:10:00|106.67|105.87|106.83|106.03|106.91|106.11|106.61|105.81|205
1739110500000|2025-02-09 14:15:00|106.84|106.04|107.17|106.37|107.56|106.76|106.76|105.96|306
1739110800000|2025-02-09 14:20:00|107.18|106.38|106.68|105.88|107.26|106.46|106.67|105.87|217
1739111100000|2025-02-09 14:25:00|106.67|105.87|106.66|105.86|106.77|105.97|106.33|105.53|193
1739111400000|2025-02-09 14:30:00|106.69|105.89|106.76|105.96|107.17|106.37|106.57|105.77|206
1739111700000|2025-02-09 14:35:00|106.75|105.95|106.88|106.08|106.97|106.17|106.63|105.83|195
1739112000000|2025-02-09 14:40:00|106.89|106.09|106.54|105.74|106.98|106.18|106.54|105.74|198
1739112300000|2025-02-09 14:45:00|106.53|105.73|106.45|105.65|106.56|105.76|106.38|105.58|190
1739112600000|2025-02-09 14:50:00|106.46|105.66|106.68|105.88|106.76|105.96|106.45|105.65|189
1739112900000|2025-02-09 14:55:00|106.69|105.89|106.85|106.05|106.92|106.12|106.67|105.87|132
1739113200000|2025-02-09 15:00:00|106.84|106.04|107.45|106.65|107.46|106.66|106.84|106.04|173
1739113500000|2025-02-09 15:05:00|107.44|106.64|107.82|107.02|108.01|107.21|107.36|106.56|321
1739113800000|2025-02-09 15:10:00|107.83|107.03|107.88|107.08|108.3|107.5|107.82|107.02|277
1739114100000|2025-02-09 15:15:00|107.89|107.09|107.95|107.15|107.98|107.18|107.7|106.9|240
1739114400000|2025-02-09 15:20:00|107.96|107.16|108.03|107.23|108.04|107.24|107.85|107.05|213
1739114700000|2025-02-09 15:25:00|108.02|107.22|108|107.2|108.04|107.24|107.81|107.01|173
1739115000000|2025-02-09 15:30:00|107.99|107.19|108.53|107.73|108.88|108.08|107.75|106.95|323
1739115300000|2025-02-09 15:35:00|108.51|107.71|108.39|107.59|108.54|107.74|108.32|107.52|238
1739115600000|2025-02-09 15:40:00|108.4|107.6|108.58|107.78|108.66|107.86|108.4|107.6|219
1739115900000|2025-02-09 15:45:00|108.59|107.79|108.99|108.19|109.08|108.28|108.5|107.7|255
1739116200000|2025-02-09 15:50:00|108.98|108.18|108.79|107.99|109.22|108.42|108.77|107.97|230
1739116500000|2025-02-09 15:55:00|108.78|107.98|108.43|107.63|108.89|108.09|108.26|107.46|233
1739116800000|2025-02-09 16:00:00|108.42|107.62|108.76|107.96|108.76|107.96|108.34|107.54|262
1739117100000|2025-02-09 16:05:00|108.75|107.95|109.38|108.58|109.38|108.58|108.57|107.77|267
1739117400000|2025-02-09 16:10:00|109.37|108.57|109.42|108.62|109.58|108.78|109.25|108.45|287
1739117700000|2025-02-09 16:15:00|109.41|108.61|108.77|107.97|109.52|108.72|108.77|107.97|308
1739118000000|2025-02-09 16:20:00|108.78|107.98|108.78|107.98|108.93|108.13|108.76|107.96|187
1739118300000|2025-02-09 16:25:00|108.77|107.97|108.39|107.59|108.88|108.08|108.39|107.59|237
1739118600000|2025-02-09 16:30:00|108.4|107.6|108.77|107.97|108.77|107.97|108.32|107.52|270
1739118900000|2025-02-09 16:35:00|108.76|107.96|108.9|108.1|108.97|108.17|108.64|107.84|217
1739119200000|2025-02-09 16:40:00|108.88|108.08|108.86|108.06|109.01|108.21|108.8|108|166
1739119500000|2025-02-09 16:45:00|108.85|108.05|108.7|107.9|109.01|108.21|108.67|107.87|155
1739119800000|2025-02-09 16:50:00|108.69|107.89|108.89|108.09|108.94|108.14|108.52|107.72|140
1739120100000|2025-02-09 16:55:00|108.88|108.08|108.83|108.03|109.05|108.25|108.76|107.96|109
1739120400000|2025-02-09 17:00:00|108.86|108.06|109.08|108.28|109.26|108.46|108.86|108.06|142
1739120700000|2025-02-09 17:05:00|109.06|108.26|109.03|108.23|109.24|108.44|108.94|108.14|162
1739121000000|2025-02-09 17:10:00|109.05|108.25|108.99|108.19|109.2|108.4|108.93|108.13|120
1739121300000|2025-02-09 17:15:00|109|108.2|108.68|107.88|109.07|108.27|108.67|107.87|218
1739121600000|2025-02-09 17:20:00|108.69|107.89|108.41|107.61|108.91|108.11|108.27|107.47|278
1739121900000|2025-02-09 17:25:00|108.4|107.6|108.76|107.96|108.83|108.03|108.4|107.6|151
1739122200000|2025-02-09 17:30:00|108.77|107.97|108.44|107.64|108.79|107.99|108.26|107.46|248
1739122500000|2025-02-09 17:35:00|108.45|107.65|108.18|107.38|108.52|107.72|108.14|107.34|230
1739122800000|2025-02-09 17:40:00|108.17|107.37|108.3|107.5|108.41|107.61|108.05|107.25|205
1739123100000|2025-02-09 17:45:00|108.28|107.48|108.31|107.51|108.37|107.57|107.93|107.13|283
1739123400000|2025-02-09 17:50:00|108.3|107.5|108.33|107.53|108.4|107.6|108.07|107.27|193
1739123700000|2025-02-09 17:55:00|108.35|107.55|108.55|107.75|108.57|107.77|108.34|107.54|153
1739124000000|2025-02-09 18:00:00|108.56|107.76|108.31|107.51|108.58|107.78|108.31|107.51|198
1739124300000|2025-02-09 18:05:00|108.3|107.5|108.56|107.76|108.61|107.81|108.23|107.43|139
1739124600000|2025-02-09 18:10:00|108.57|107.77|108.91|108.11|108.92|108.12|108.54|107.74|160
1739124900000|2025-02-09 18:15:00|108.9|108.1|109.13|108.33|109.13|108.33|108.81|108.01|223
1739125200000|2025-02-09 18:20:00|109.14|108.34|108.88|108.08|109.28|108.48|108.76|107.96|176
1739125500000|2025-02-09 18:25:00|108.87|108.07|108.78|107.98|108.97|108.17|108.78|107.98|137
1739125800000|2025-02-09 18:30:00|108.77|107.97|108.83|108.03|108.92|108.12|108.65|107.85|155
1739126100000|2025-02-09 18:35:00|108.84|108.04|108.84|108.04|108.97|108.17|108.73|107.93|139
1739126400000|2025-02-09 18:40:00|108.85|108.05|108.77|107.97|108.92|108.12|108.77|107.97|102
1739126700000|2025-02-09 18:45:00|108.76|107.96|108.69|107.89|108.85|108.05|108.56|107.76|139
1739127000000|2025-02-09 18:50:00|108.71|107.91|108.74|107.94|108.89|108.09|108.71|107.91|118
1739127300000|2025-02-09 18:55:00|108.73|107.93|108.5|107.7|108.8|108|108.5|107.7|94
1739127600000|2025-02-09 19:00:00|108.46|107.66|108.12|107.32|108.57|107.77|108.1|107.3|172
1739127900000|2025-02-09 19:05:00|108.13|107.33|108.06|107.26|108.23|107.43|108.02|107.22|157
1739128200000|2025-02-09 19:10:00|108.07|107.27|107.94|107.14|108.07|107.27|107.87|107.07|100
1739128500000|2025-02-09 19:15:00|107.93|107.13|107.62|106.82|107.98|107.18|107.62|106.82|158
1739128800000|2025-02-09 19:20:00|107.63|106.83|107.21|106.41|107.63|106.83|107.16|106.36|255
1739129100000|2025-02-09 19:25:00|107.22|106.42|107.28|106.48|107.3|106.5|107.13|106.33|134
1739129400000|2025-02-09 19:30:00|107.27|106.47|107.03|106.23|107.4|106.6|106.98|106.18|206
1739129700000|2025-02-09 19:35:00|107.02|106.22|106.96|106.16|107.13|106.33|106.74|105.94|245
1739130000000|2025-02-09 19:40:00|106.95|106.15|106.69|105.89|107.07|106.27|106.69|105.89|174
1739130300000|2025-02-09 19:45:00|106.7|105.9|106.87|106.07|106.88|106.08|106.5|105.7|225
1739130600000|2025-02-09 19:50:00|106.88|106.08|106.61|105.81|106.88|106.08|106.49|105.69|181
1739130900000|2025-02-09 19:55:00|106.59|105.79|106.42|105.62|106.63|105.83|106.25|105.45|137
1739131200000|2025-02-09 20:00:00|106.41|105.61|106.56|105.76|106.9|106.1|106.4|105.6|258
1739131500000|2025-02-09 20:05:00|106.57|105.77|106.55|105.75|106.71|105.91|106.5|105.7|138
1739131800000|2025-02-09 20:10:00|106.54|105.74|106.67|105.87|106.81|106.01|106.5|105.7|173
1739132100000|2025-02-09 20:15:00|106.68|105.88|106.64|105.84|106.82|106.02|106.49|105.69|167
1739132400000|2025-02-09 20:20:00|106.65|105.85|107.13|106.33|107.15|106.35|106.63|105.83|162
1739132700000|2025-02-09 20:25:00|107.15|106.35|107.62|106.82|107.63|106.83|107.02|106.22|192
1739133000000|2025-02-09 20:30:00|107.61|106.81|108.06|106.06|108.11|106.81|107.31|105.91|173
1739133300000|2025-02-09 20:35:00|108.05|106.05|107.88|105.88|108.21|106.21|107.71|105.71|210
1739133600000|2025-02-09 20:40:00|107.87|105.87|107.89|105.89|108.18|106.18|107.86|105.86|150
1739133900000|2025-02-09 20:45:00|107.88|105.88|107.77|105.77|107.92|105.92|107.71|105.71|157
1739134200000|2025-02-09 20:50:00|107.75|105.75|107.52|105.52|107.88|105.88|107.44|105.44|154
1739134500000|2025-02-09 20:55:00|107.51|105.51|107.51|105.51|107.54|105.54|107.45|105.45|101
1739134800000|2025-02-09 21:00:00|107.5|105.5|107.41|105.41|107.54|105.54|107.33|105.33|158
1739135100000|2025-02-09 21:05:00|107.39|105.39|107.31|105.31|107.46|105.46|107.3|105.3|108
1739135400000|2025-02-09 21:10:00|107.32|105.32|107.33|105.33|107.47|105.47|107.28|105.28|90
1739135700000|2025-02-09 21:15:00|107.32|105.32|106.8|104.8|107.53|105.53|106.76|104.76|202
1739136000000|2025-02-09 21:20:00|106.79|104.79|106.79|104.79|106.96|104.96|106.77|104.77|165
1739136300000|2025-02-09 21:25:00|106.78|104.78|106.89|104.89|106.92|104.92|106.6|104.6|182
1739136600000|2025-02-09 21:30:00|106.88|104.88|106.23|104.23|106.93|104.93|106.14|104.14|326
1739136900000|2025-02-09 21:35:00|106.22|104.22|105.44|103.44|106.23|104.23|105.37|103.37|419
1739137200000|2025-02-09 21:40:00|105.43|103.43|104.55|102.55|105.51|103.51|104.5|102.5|481
1739137500000|2025-02-09 21:45:00|104.56|102.56|103.68|101.68|104.76|102.76|103.46|101.46|658
1739137800000|2025-02-09 21:50:00|103.69|101.69|103.53|101.53|104.16|102.16|103.47|101.47|604
1739138100000|2025-02-09 21:55:00|103.54|101.54|104.24|102.24|104.59|102.59|103.5|101.5|548
1739138400000|2025-02-09 22:00:00|104.25|102.25|103.08|102.28|104.25|102.72|102.91|101.31|561
1739138700000|2025-02-09 22:05:00|103.07|102.27|103.45|102.65|103.45|102.65|102.79|101.99|366
1739139000000|2025-02-09 22:10:00|103.48|102.68|103.95|103.15|104.08|103.28|103.37|102.57|288
1739139300000|2025-02-09 22:15:00|103.9|103.1|104.28|103.48|104.3|103.5|103.67|102.87|206
1739139600000|2025-02-09 22:20:00|104.29|103.49|105.07|104.27|105.22|104.42|104.28|103.48|86
1739139900000|2025-02-09 22:25:00|105.05|104.25|105|104.2|105.11|104.31|104.71|103.91|116
1739140200000|2025-02-09 22:30:00|105.01|104.21|105|104.2|105.21|104.41|104.57|103.77|175
1739140500000|2025-02-09 22:35:00|104.99|104.19|105.08|104.28|105.09|104.29|104.75|103.95|96
1739140800000|2025-02-09 22:40:00|105.06|104.26|106.12|105.32|106.12|105.32|105.04|104.24|103
1739141100000|2025-02-09 22:45:00|106.15|105.35|105.55|104.75|106.41|105.61|105.51|104.71|124
1739141400000|2025-02-09 22:50:00|105.54|104.74|105.65|104.85|106.17|105.37|104.95|104.15|232
1739141700000|2025-02-09 22:55:00|105.64|104.84|105.53|104.73|105.83|105.03|105.36|104.56|341
1739142000000|2025-02-09 23:00:00|105.51|104.71|105.39|104.59|105.72|104.92|105.17|104.37|395
1739142300000|2025-02-09 23:05:00|105.4|104.6|105.78|104.98|105.79|104.99|105.28|104.48|256
1739142600000|2025-02-09 23:10:00|105.76|104.96|106.27|105.47|106.4|105.6|105.75|104.95|143
1739142900000|2025-02-09 23:15:00|106.26|105.46|106.58|105.78|106.67|105.87|106.22|105.42|132
1739143200000|2025-02-09 23:20:00|106.57|105.77|106.73|105.93|106.77|105.97|106.49|105.69|102
1739143500000|2025-02-09 23:25:00|106.7|105.9|106.92|106.12|106.98|106.18|106.58|105.78|101
1739143800000|2025-02-09 23:30:00|106.9|106.1|107.46|106.66|107.63|106.83|106.84|106.04|169
1739144100000|2025-02-09 23:35:00|107.45|106.65|108.04|107.24|108.31|107.51|107.3|106.5|196
1739144400000|2025-02-09 23:40:00|108.05|107.25|108.56|107.76|108.79|107.99|108.05|107.25|227
1739144700000|2025-02-09 23:45:00|108.57|107.77|108.05|107.25|108.62|107.82|108.05|107.25|225
1739145000000|2025-02-09 23:50:00|108.07|107.27|108.03|107.23|108.26|107.46|107.91|107.11|236
1739145300000|2025-02-09 23:55:00|108.04|107.24|107.61|106.81|108.09|107.29|107.38|106.58|218
1739145600000|2025-02-10 00:00:00|107.64|106.84|109.05|108.25|109.54|108.74|107.56|106.76|416
1739145900000|2025-02-10 00:05:00|109.04|108.24|109.76|108.96|109.76|108.96|108.76|107.96|236
1739146200000|2025-02-10 00:10:00|109.73|108.93|111.13|110.33|111.13|110.33|109.63|108.83|198
1739146500000|2025-02-10 00:15:00|111.16|110.36|113.03|112.23|113.7|112.9|110.91|110.11|438
1739146800000|2025-02-10 00:20:00|113|112.2|112.28|111.48|113.52|112.72|112.14|111.34|403
1739147100000|2025-02-10 00:25:00|112.29|111.49|111.43|110.63|112.44|111.64|111.33|110.53|416
1739147400000|2025-02-10 00:30:00|111.44|110.64|111.54|110.74|112.04|111.24|110.92|110.12|452
1739147700000|2025-02-10 00:35:00|111.53|110.73|112.35|111.55|112.62|111.82|111.39|110.59|286
1739148000000|2025-02-10 00:40:00|112.33|111.53|112.08|111.28|112.33|111.53|111.67|110.87|207
1739148300000|2025-02-10 00:45:00|112.07|111.27|111.69|110.89|112.24|111.44|111.46|110.66|312
1739148600000|2025-02-10 00:50:00|111.68|110.88|111.3|110.5|112.03|111.23|111.3|110.5|203
1739148900000|2025-02-10 00:55:00|111.31|110.51|110.83|110.03|111.34|110.54|110.45|109.65|253
1739149200000|2025-02-10 01:00:00|110.82|110.02|110.28|109.48|110.9|110.1|110.24|109.44|239
1739149500000|2025-02-10 01:05:00|110.3|109.5|111.23|110.43|111.41|110.61|110.21|109.41|160
1739149800000|2025-02-10 01:10:00|111.09|110.29|110.78|109.98|111.2|110.4|110.58|109.78|254
1739150100000|2025-02-10 01:15:00|110.77|109.97|111.18|110.38|111.39|110.59|110.64|109.84|253
1739150400000|2025-02-10 01:20:00|111.16|110.36|110.45|109.65|111.23|110.43|110.3|109.5|236
1739150700000|2025-02-10 01:25:00|110.46|109.66|110.48|109.68|110.73|109.93|110.27|109.47|211
1739151000000|2025-02-10 01:30:00|110.47|109.67|109.84|109.04|110.47|109.67|109.61|108.81|270
1739151300000|2025-02-10 01:35:00|109.83|109.03|109.88|109.08|110.13|109.33|109.56|108.76|241
1739151600000|2025-02-10 01:40:00|109.87|109.07|108.17|107.37|109.87|109.07|108.11|107.31|365
1739151900000|2025-02-10 01:45:00|108.2|107.4|108.55|107.75|108.55|107.75|107.82|107.02|473
1739152200000|2025-02-10 01:50:00|108.56|107.76|108.94|108.14|109.23|108.43|108.56|107.76|381
1739152500000|2025-02-10 01:55:00|108.9|108.1|109|108.2|109.02|108.22|108.51|107.71|363
1739152800000|2025-02-10 02:00:00|109.01|108.21|108.38|107.58|109.28|108.48|108.38|107.58|288
1739153100000|2025-02-10 02:05:00|108.37|107.57|108.23|107.43|109|108.2|108.06|107.26|352
1739153400000|2025-02-10 02:10:00|108.24|107.44|107.99|107.19|108.49|107.69|107.97|107.17|241
1739153700000|2025-02-10 02:15:00|108.02|107.22|108.44|107.64|108.79|107.99|108.01|107.21|334
1739154000000|2025-02-10 02:20:00|108.45|107.65|108.33|107.53|108.45|107.65|107.73|106.93|229
1739154300000|2025-02-10 02:25:00|108.34|107.54|107.99|107.19|108.39|107.59|107.89|107.09|152
1739154600000|2025-02-10 02:30:00|107.97|107.17|108.55|107.75|108.69|107.89|107.79|106.99|272
1739154900000|2025-02-10 02:35:00|108.54|107.74|108.24|107.44|108.55|107.75|107.95|107.15|232
1739155200000|2025-02-10 02:40:00|108.3|107.5|109.91|109.11|110.17|109.37|108.28|107.48|262
1739155500000|2025-02-10 02:45:00|109.9|109.1|108.96|108.16|110.05|109.25|108.85|108.05|293
1739155800000|2025-02-10 02:50:00|108.94|108.14|108.73|107.93|108.94|108.14|108.41|107.61|188
1739156100000|2025-02-10 02:55:00|108.76|107.96|109.04|108.24|109.19|108.39|108.42|107.62|244
1739156400000|2025-02-10 03:00:00|109.06|108.26|109.66|108.86|109.74|108.94|108.65|107.85|191
1739156700000|2025-02-10 03:05:00|109.58|108.78|109.43|108.63|109.92|109.12|109.15|108.35|273
1739157000000|2025-02-10 03:10:00|109.45|108.65|109.59|108.79|109.84|109.04|109.43|108.63|164
1739157300000|2025-02-10 03:15:00|109.6|108.8|110.15|109.35|110.29|109.49|109.54|108.74|232
1739157600000|2025-02-10 03:20:00|110.18|109.38|110.16|109.36|110.25|109.45|109.45|108.65|236
1739157900000|2025-02-10 03:25:00|110.15|109.35|110.98|110.18|111.1|110.3|109.9|109.1|267
1739158200000|2025-02-10 03:30:00|110.99|110.19|113.87|113.07|114.09|113.29|110.99|110.19|418
1739158500000|2025-02-10 03:35:00|113.91|113.11|112.96|112.16|114.57|113.77|112.91|112.11|477
1739158800000|2025-02-10 03:40:00|112.94|112.14|112.63|111.83|113.2|112.4|112.59|111.79|514
1739159100000|2025-02-10 03:45:00|112.61|111.81|112.32|111.52|112.67|111.87|111.66|110.86|508
1739159400000|2025-02-10 03:50:00|112.31|111.51|112.82|112.02|113.3|112.5|112.3|111.5|485
1739159700000|2025-02-10 03:55:00|112.86|112.06|112.86|112.06|112.92|112.12|111.74|110.94|336
1739160000000|2025-02-10 04:00:00|112.85|112.05|113.3|112.5|113.41|112.61|112.24|111.44|407
1739160300000|2025-02-10 04:05:00|113.29|112.49|113.25|112.45|113.84|113.04|113.25|112.45|357
1739160600000|2025-02-10 04:10:00|113.24|112.44|113.58|112.78|113.62|112.82|112.94|112.14|227
1739160900000|2025-02-10 04:15:00|113.6|112.8|113.65|112.85|114.41|113.61|113.45|112.65|277
1739161200000|2025-02-10 04:20:00|113.64|112.84|113.33|112.53|113.65|112.85|113.18|112.38|147
1739161500000|2025-02-10 04:25:00|113.32|112.52|113.08|112.28|113.41|112.61|112.78|111.98|301
1739161800000|2025-02-10 04:30:00|113.05|112.25|113.39|112.59|113.77|112.97|112.94|112.14|342
1739162100000|2025-02-10 04:35:00|113.34|112.54|113.82|113.02|113.98|113.18|113.18|112.38|272
1739162400000|2025-02-10 04:40:00|113.76|112.96|113.23|112.43|113.83|113.03|113.12|112.32|242
1739162700000|2025-02-10 04:45:00|113.25|112.45|113.41|112.61|113.49|112.69|112.86|112.06|207
1739163000000|2025-02-10 04:50:00|113.37|112.57|113.04|112.24|113.37|112.57|112.8|112|192
1739163300000|2025-02-10 04:55:00|113.05|112.25|113.24|112.44|113.26|112.46|112.84|112.04|190
1739163600000|2025-02-10 05:00:00|113.23|112.43|113.61|112.81|113.8|113|113.11|112.31|226
1739163900000|2025-02-10 05:05:00|113.59|112.79|113.34|112.54|113.59|112.79|113.22|112.42|186
1739164200000|2025-02-10 05:10:00|113.35|112.55|114.17|113.37|114.76|113.96|113.33|112.53|294
1739164500000|2025-02-10 05:15:00|114.19|113.39|113.72|112.92|114.32|113.52|113.72|112.92|198
1739164800000|2025-02-10 05:20:00|113.73|112.93|114.03|113.23|114.08|113.28|113.72|112.92|135
1739165100000|2025-02-10 05:25:00|114.02|113.22|114|113.2|114.17|113.37|113.89|113.09|112
1739165400000|2025-02-10 05:30:00|113.99|113.19|113.85|113.05|114.05|113.25|113.53|112.73|223
1739165700000|2025-02-10 05:35:00|113.87|113.07|113.71|112.91|113.87|113.07|113.42|112.62|122
1739166000000|2025-02-10 05:40:00|113.72|112.92|113.58|112.78|113.74|112.94|113.41|112.61|168
1739166300000|2025-02-10 05:45:00|113.55|112.75|113.25|112.45|114.02|113.22|113.11|112.31|264
1739166600000|2025-02-10 05:50:00|113.23|112.43|113.62|112.82|113.92|113.12|113.21|112.41|261
1739166900000|2025-02-10 05:55:00|113.6|112.8|113.61|112.81|113.76|112.96|113.42|112.62|247
1739167200000|2025-02-10 06:00:00|113.6|112.8|113.97|113.17|114.37|113.57|113.59|112.79|262
1739167500000|2025-02-10 06:05:00|113.96|113.16|114.14|113.34|114.43|113.63|113.6|112.8|183
1739167800000|2025-02-10 06:10:00|114.13|113.33|114.16|113.36|114.44|113.64|114.07|113.27|161
1739168100000|2025-02-10 06:15:00|114.14|113.34|113.83|113.03|114.18|113.38|113.76|112.96|181
1739168400000|2025-02-10 06:20:00|113.86|113.06|113.28|112.48|113.86|113.06|113.25|112.45|146
1739168700000|2025-02-10 06:25:00|113.29|112.49|112.92|112.12|113.47|112.67|112.92|112.12|142
1739169000000|2025-02-10 06:30:00|112.88|112.08|112.85|112.05|113.12|112.32|112.76|111.96|204
1739169300000|2025-02-10 06:35:00|112.84|112.04|113.27|112.47|113.43|112.63|112.81|112.01|136
1739169600000|2025-02-10 06:40:00|113.26|112.46|112.69|111.89|113.26|112.46|112.58|111.78|155
1739169900000|2025-02-10 06:45:00|112.73|111.93|113.25|112.45|113.27|112.47|112.73|111.93|149
1739170200000|2025-02-10 06:50:00|113.24|112.44|113.88|113.08|113.89|113.09|113.24|112.44|153
1739170500000|2025-02-10 06:55:00|113.9|113.1|114.08|113.28|114.14|113.34|113.76|112.96|182
1739170800000|2025-02-10 07:00:00|114.07|113.27|114.09|113.29|114.28|113.48|113.91|113.11|203
1739171100000|2025-02-10 07:05:00|114.07|113.27|113.98|113.18|114.21|113.41|113.96|113.16|131
1739171400000|2025-02-10 07:10:00|113.96|113.16|113.61|112.81|113.96|113.16|113.54|112.74|85
1739171700000|2025-02-10 07:15:00|113.64|112.84|114.12|113.32|114.18|113.38|113.59|112.79|147
1739172000000|2025-02-10 07:20:00|114.13|113.33|114.24|113.44|114.46|113.66|114.06|113.26|178
1739172300000|2025-02-10 07:25:00|114.23|113.43|114.15|113.35|114.4|113.6|114.14|113.34|156
1739172600000|2025-02-10 07:30:00|114.16|113.36|114.83|114.03|114.83|114.03|114.06|113.26|204
1739172900000|2025-02-10 07:35:00|114.81|114.01|114.62|113.82|114.91|114.11|114.6|113.8|148
1739173200000|2025-02-10 07:40:00|114.63|113.83|114.95|114.15|115.09|114.29|114.53|113.73|160
1739173500000|2025-02-10 07:45:00|114.93|114.13|115.25|114.45|115.29|114.49|114.76|113.96|228
1739173800000|2025-02-10 07:50:00|115.27|114.47|115.6|114.8|115.69|114.89|115.18|114.38|162
1739174100000|2025-02-10 07:55:00|115.59|114.79|115.72|114.92|115.95|115.15|115.53|114.73|176
1739174400000|2025-02-10 08:00:00|115.71|114.91|115.96|115.16|116.38|115.58|115.42|114.62|285
1739174700000|2025-02-10 08:05:00|115.97|115.17|116.39|115.59|116.39|115.59|115.92|115.12|307
1739175000000|2025-02-10 08:10:00|116.37|115.57|117.14|116.34|117.15|116.35|116.37|115.57|324
1739175300000|2025-02-10 08:15:00|117.11|116.31|117.11|116.31|117.26|116.46|116.54|115.74|320
1739175600000|2025-02-10 08:20:00|117.1|116.3|116.26|115.46|117.11|116.31|116.23|115.43|263
1739175900000|2025-02-10 08:25:00|116.27|115.47|116.1|115.3|116.5|115.7|115.89|115.09|241
1739176200000|2025-02-10 08:30:00|116.09|115.29|116.18|115.38|116.51|115.71|116.01|115.21|187
1739176500000|2025-02-10 08:35:00|116.19|115.39|116.36|115.56|116.65|115.85|116.12|115.32|132
1739176800000|2025-02-10 08:40:00|116.32|115.52|116.6|115.8|116.82|116.02|116.3|115.5|247
1739177100000|2025-02-10 08:45:00|116.61|115.81|116.27|115.47|116.8|116|116.15|115.35|174
1739177400000|2025-02-10 08:50:00|116.3|115.5|116.49|115.69|116.81|116.01|116.28|115.48|231
1739177700000|2025-02-10 08:55:00|116.51|115.71|116.27|115.47|116.71|115.91|116.2|115.4|182
1739178000000|2025-02-10 09:00:00|116.25|115.45|116.56|115.76|116.68|115.88|116.09|115.29|249
1739178300000|2025-02-10 09:05:00|116.52|115.72|116.57|115.77|116.79|115.99|116.51|115.71|182
1739178600000|2025-02-10 09:10:00|116.58|115.78|116.88|116.08|117.07|116.27|116.58|115.78|190
1739178900000|2025-02-10 09:15:00|116.89|116.09|117.06|116.26|117.12|116.32|116.81|116.01|186
1739179200000|2025-02-10 09:20:00|117.09|116.29|117.5|116.7|117.89|117.09|117.04|116.24|249
1739179500000|2025-02-10 09:25:00|117.49|116.69|117.09|116.29|117.49|116.69|116.84|116.04|181
1739179800000|2025-02-10 09:30:00|117.1|116.3|117.51|116.71|117.55|116.75|116.96|116.16|235
1739180100000|2025-02-10 09:35:00|117.45|116.65|117.5|116.7|117.62|116.82|117.31|116.51|183
1739180400000|2025-02-10 09:40:00|117.52|116.72|117.34|116.54|117.78|116.98|117.34|116.54|252
1739180700000|2025-02-10 09:45:00|117.32|116.52|116.98|116.18|117.33|116.53|116.95|116.15|212
1739181000000|2025-02-10 09:50:00|117|116.2|116.99|116.19|117.3|116.5|116.75|115.95|155
1739181300000|2025-02-10 09:55:00|116.97|116.17|117.2|116.4|117.23|116.43|116.93|116.13|128
1739181600000|2025-02-10 10:00:00|117.21|116.41|117.59|116.79|117.82|117.02|117.21|116.41|199
1739181900000|2025-02-10 10:05:00|117.6|116.8|117.37|116.57|117.7|116.9|117.3|116.5|88
1739182200000|2025-02-10 10:10:00|117.38|116.58|117.45|116.65|117.61|116.81|117.37|116.57|97
1739182500000|2025-02-10 10:15:00|117.46|116.66|116.98|116.18|117.49|116.69|116.98|116.18|121
1739182800000|2025-02-10 10:20:00|117.02|116.22|117.48|116.68|117.51|116.71|116.97|116.17|154
1739183100000|2025-02-10 10:25:00|117.47|116.67|117.33|116.53|117.48|116.68|117.19|116.39|85
1739183400000|2025-02-10 10:30:00|117.31|116.51|117.03|116.23|117.38|116.58|116.94|116.14|130
1739183700000|2025-02-10 10:35:00|117.04|116.24|116.73|115.93|117.22|116.42|116.72|115.92|163
1739184000000|2025-02-10 10:40:00|116.75|115.95|117.08|116.28|117.18|116.38|116.5|115.7|162
1739184300000|2025-02-10 10:45:00|117.07|116.27|117.08|116.28|117.26|116.46|116.92|116.12|151
1739184600000|2025-02-10 10:50:00|117.06|116.26|116.31|115.51|117.15|116.35|116.31|115.51|122
1739184900000|2025-02-10 10:55:00|116.27|115.47|116.18|115.38|116.4|115.6|115.88|115.08|227
1739185200000|2025-02-10 11:00:00|116.17|115.37|116.26|115.46|116.51|115.71|116.14|115.34|255
1739185500000|2025-02-10 11:05:00|116.27|115.47|116.38|115.58|116.42|115.62|116.23|115.43|183
1739185800000|2025-02-10 11:10:00|116.41|115.61|116.33|115.53|116.66|115.86|116.31|115.51|125
1739186100000|2025-02-10 11:15:00|116.34|115.54|116.29|115.49|116.46|115.66|116.05|115.25|154
1739186400000|2025-02-10 11:20:00|116.28|115.48|116.02|115.22|116.3|115.5|115.92|115.12|153
1739186700000|2025-02-10 11:25:00|116.03|115.23|116.74|115.94|116.96|116.16|115.93|115.13|307
1739187000000|2025-02-10 11:30:00|116.73|115.93|116.87|116.07|117.06|116.26|116.6|115.8|254
1739187300000|2025-02-10 11:35:00|116.85|116.05|117.27|116.47|117.34|116.54|116.6|115.8|210
1739187600000|2025-02-10 11:40:00|117.29|116.49|118.42|117.62|118.74|117.94|117.22|116.42|257
1739187900000|2025-02-10 11:45:00|118.39|117.59|118.05|117.25|118.74|117.94|117.74|116.94|305
1739188200000|2025-02-10 11:50:00|118.04|117.24|118.06|117.26|118.58|117.78|118.01|117.21|225
1739188500000|2025-02-10 11:55:00|118.05|117.25|118.46|117.66|118.55|117.75|118.04|117.24|228
1739188800000|2025-02-10 12:00:00|118.45|117.65|119.17|118.37|119.28|118.48|118.41|117.61|284
1739189100000|2025-02-10 12:05:00|119.24|118.44|117.85|117.05|119.25|118.45|117.62|116.82|299
1739189400000|2025-02-10 12:10:00|117.87|117.07|118.33|117.53|118.4|117.6|117.44|116.64|210
1739189700000|2025-02-10 12:15:00|118.37|117.57|118.05|117.25|118.43|117.63|117.77|116.97|159
1739190000000|2025-02-10 12:20:00|118.03|117.23|117.7|116.9|118.03|117.23|117.18|116.38|181
1739190300000|2025-02-10 12:25:00|117.68|116.88|117.26|116.46|117.68|116.88|117.13|116.33|132
1739190600000|2025-02-10 12:30:00|117.25|116.45|117.18|116.38|117.45|116.65|117.1|116.3|192
1739190900000|2025-02-10 12:35:00|117.17|116.37|116.94|116.14|117.21|116.41|116.82|116.02|187
1739191200000|2025-02-10 12:40:00|116.93|116.13|117.11|116.31|117.32|116.52|116.92|116.12|142
1739191500000|2025-02-10 12:45:00|117.13|116.33|116.84|116.04|117.39|116.59|116.63|115.83|195
1739191800000|2025-02-10 12:50:00|116.85|116.05|117.7|116.9|117.71|116.91|116.85|116.05|202
1739192100000|2025-02-10 12:55:00|117.72|116.92|117.29|116.49|117.87|117.07|117.26|116.46|163
1739192400000|2025-02-10 13:00:00|117.28|116.48|117.34|116.54|117.7|116.9|117.28|116.48|244
1739192700000|2025-02-10 13:05:00|117.35|116.55|117.14|116.34|117.35|116.55|116.97|116.17|163
1739193000000|2025-02-10 13:10:00|117.15|116.35|116.81|116.01|117.15|116.35|116.81|116.01|165
1739193300000|2025-02-10 13:15:00|116.76|115.96|116.93|116.13|117.06|116.26|116.76|115.96|139
1739193600000|2025-02-10 13:20:00|116.92|116.12|116.65|115.85|117.14|116.34|116.65|115.85|140
1739193900000|2025-02-10 13:25:00|116.62|115.82|116.92|116.12|117.05|116.25|116.48|115.68|169
1739194200000|2025-02-10 13:30:00|116.93|116.13|116.65|115.85|117.1|116.3|116.63|115.83|148
1739194500000|2025-02-10 13:35:00|116.64|115.84|116.91|116.11|117.09|116.29|116.55|115.75|164
1739194800000|2025-02-10 13:40:00|116.92|116.12|117.38|116.58|117.6|116.8|116.8|116|261
1739195100000|2025-02-10 13:45:00|117.37|116.57|118.7|117.9|118.76|117.96|117.33|116.53|343
1739195400000|2025-02-10 13:50:00|118.69|117.89|118.89|118.09|119.29|118.49|118.6|117.8|205
1739195700000|2025-02-10 13:55:00|118.9|118.1|118.95|118.15|119.75|118.95|118.9|118.1|256
1739196000000|2025-02-10 14:00:00|118.96|118.16|118.3|117.5|119.15|118.35|118.26|117.46|326
1739196300000|2025-02-10 14:05:00|118.31|117.51|118.12|117.32|118.32|117.52|117.81|117.01|244
1739196600000|2025-02-10 14:10:00|118.11|117.31|118.2|117.4|118.2|117.4|117.9|117.1|194
1739196900000|2025-02-10 14:15:00|118.19|117.39|119.07|118.27|119.07|118.27|118.18|117.38|312
1739197200000|2025-02-10 14:20:00|119.1|118.3|118.68|117.88|119.37|118.57|118.63|117.83|268
1739197500000|2025-02-10 14:25:00|118.69|117.89|119.13|118.33|119.26|118.46|118.64|117.84|176
1739197800000|2025-02-10 14:30:00|119.16|118.36|119.65|118.85|120.47|119.67|119.06|118.26|315
1739198100000|2025-02-10 14:35:00|119.67|118.87|118.81|118.01|119.95|119.15|118.56|117.76|376
1739198400000|2025-02-10 14:40:00|118.82|118.02|117.85|117.05|118.84|118.04|117.58|116.78|333
1739198700000|2025-02-10 14:45:00|117.82|117.02|117.84|117.04|118.21|117.41|117.44|116.64|391
1739199000000|2025-02-10 14:50:00|117.86|117.06|118.6|117.8|118.75|117.95|117.76|116.96|294
1739199300000|2025-02-10 14:55:00|118.59|117.79|118.07|117.27|118.86|118.06|118.07|117.27|226
1739199600000|2025-02-10 15:00:00|118.1|117.3|118.58|117.78|118.58|117.78|117.89|117.09|260
1739199900000|2025-02-10 15:05:00|118.57|117.77|119.01|118.21|119.1|118.3|118.51|117.71|246
1739200200000|2025-02-10 15:10:00|119.03|118.23|118.55|117.75|119.05|118.25|118.47|117.67|223
1739200500000|2025-02-10 15:15:00|118.56|117.76|118.71|117.91|118.84|118.04|118.48|117.68|250
1739200800000|2025-02-10 15:20:00|118.68|117.88|119.01|118.21|119.25|118.45|118.34|117.54|286
1739201100000|2025-02-10 15:25:00|119.03|118.23|118.92|118.12|119.06|118.26|118.4|117.6|236
1739201400000|2025-02-10 15:30:00|118.94|118.14|118.46|117.66|119.58|118.78|118.46|117.66|160
1739201700000|2025-02-10 15:35:00|118.49|117.69|118.15|117.35|118.58|117.78|117.98|117.18|266
1739202000000|2025-02-10 15:40:00|118.16|117.36|118.42|117.62|118.45|117.65|118.11|117.31|155
1739202300000|2025-02-10 15:45:00|118.41|117.61|117.87|117.07|118.6|117.8|117.83|117.03|235
1739202600000|2025-02-10 15:50:00|117.85|117.05|118.59|117.79|118.67|117.87|117.8|117|162
1739202900000|2025-02-10 15:55:00|118.6|117.8|118.46|117.66|118.99|118.19|118.4|117.6|166
1739203200000|2025-02-10 16:00:00|118.47|117.67|119.57|118.77|119.84|119.04|118.05|117.25|250
1739203500000|2025-02-10 16:05:00|119.6|118.8|120.3|119.5|120.3|119.5|119.37|118.57|133
1739203800000|2025-02-10 16:10:00|120.28|119.48|119.09|118.29|120.74|119.94|119.04|118.24|122
1739204100000|2025-02-10 16:15:00|119.11|118.31|119.74|118.94|119.83|119.03|118.65|117.85|308
1739204400000|2025-02-10 16:20:00|119.73|118.93|119.78|118.98|119.91|119.11|119.4|118.6|262
1739204700000|2025-02-10 16:25:00|119.77|118.97|119.98|119.18|120.27|119.47|119.66|118.86|218
1739205000000|2025-02-10 16:30:00|119.97|119.17|119.8|119|120|119.2|119.39|118.59|243
1739205300000|2025-02-10 16:35:00|119.81|119.01|119.82|119.02|120.01|119.21|119.51|118.71|266
1739205600000|2025-02-10 16:40:00|119.76|118.96|120.43|119.63|120.43|119.63|119.67|118.87|224
1739205900000|2025-02-10 16:45:00|120.46|119.66|120.22|119.42|120.5|119.7|119.88|119.08|215
1739206200000|2025-02-10 16:50:00|120.21|119.41|120.99|120.19|121.23|120.43|120.16|119.36|236
1739206500000|2025-02-10 16:55:00|120.92|120.12|120.99|120.19|121.33|120.53|120.85|120.05|202
1739206800000|2025-02-10 17:00:00|121|120.2|121.43|120.63|121.62|120.82|120.81|120.01|240
1739207100000|2025-02-10 17:05:00|121.46|120.66|121.9|121.1|122.2|121.4|121.23|120.43|329
1739207400000|2025-02-10 17:10:00|121.93|121.13|121.59|120.79|121.97|121.17|120.97|120.17|327
1739207700000|2025-02-10 17:15:00|121.58|120.78|121.62|120.82|121.91|121.11|121.19|120.39|265
1739208000000|2025-02-10 17:20:00|121.61|120.81|122.31|121.51|122.32|121.52|121.61|120.81|240
1739208300000|2025-02-10 17:25:00|122.32|121.52|121.95|121.15|122.89|122.09|121.93|121.13|320
1739208600000|2025-02-10 17:30:00|121.96|121.16|121.19|120.39|122.11|121.31|121.17|120.37|277
1739208900000|2025-02-10 17:35:00|121.21|120.41|120.59|119.79|121.66|120.86|120.49|119.69|216
1739209200000|2025-02-10 17:40:00|120.55|119.75|119.13|118.33|120.63|119.83|118.3|117.5|292
1739209500000|2025-02-10 17:45:00|119.16|118.36|120.01|119.21|120.25|119.45|119.03|118.23|346
1739209800000|2025-02-10 17:50:00|120.02|119.22|120.44|119.64|120.6|119.8|119.94|119.14|253
1739210100000|2025-02-10 17:55:00|120.46|119.66|120.24|119.44|120.62|119.82|120.12|119.32|183
1739210400000|2025-02-10 18:00:00|120.26|119.46|119.9|119.1|120.73|119.93|119.5|118.7|171
1739210700000|2025-02-10 18:05:00|119.87|119.07|120.19|119.39|120.46|119.66|119.72|118.92|208
1739211000000|2025-02-10 18:10:00|120.16|119.36|120.17|119.37|120.42|119.62|119.85|119.05|173
1739211300000|2025-02-10 18:15:00|120.16|119.36|120.03|119.23|120.28|119.48|119.84|119.04|178
1739211600000|2025-02-10 18:20:00|120.01|119.21|120.15|119.35|120.27|119.47|119.95|119.15|179
1739211900000|2025-02-10 18:25:00|120.19|119.39|120.77|119.97|120.77|119.97|119.98|119.18|199
1739212200000|2025-02-10 18:30:00|120.76|119.96|120.51|119.71|121.13|120.33|120.38|119.58|241
1739212500000|2025-02-10 18:35:00|120.52|119.72|120.39|119.59|120.77|119.97|120.39|119.59|165
1739212800000|2025-02-10 18:40:00|120.38|119.58|120.39|119.59|120.64|119.84|120.37|119.57|96
1739213100000|2025-02-10 18:45:00|120.41|119.61|120.24|119.44|120.5|119.7|120.13|119.33|135
1739213400000|2025-02-10 18:50:00|120.25|119.45|120.09|119.29|120.62|119.82|120.06|119.26|145
1739213700000|2025-02-10 18:55:00|120.05|119.25|119.81|119.01|120.07|119.27|119.56|118.76|150
1739214000000|2025-02-10 19:00:00|119.79|118.99|119.72|118.92|120.03|119.23|119.61|118.81|199
1739214300000|2025-02-10 19:05:00|119.73|118.93|119.35|118.55|119.84|119.04|119.2|118.4|201
1739214600000|2025-02-10 19:10:00|119.36|118.56|119.32|118.52|119.63|118.83|119.32|118.52|163
1739214900000|2025-02-10 19:15:00|119.31|118.51|119.28|118.48|119.65|118.85|119.27|118.47|185
1739215200000|2025-02-10 19:20:00|119.27|118.47|119.36|118.56|119.36|118.56|119.14|118.34|100
1739215500000|2025-02-10 19:25:00|119.37|118.57|119.45|118.65|119.62|118.82|119.33|118.53|108
1739215800000|2025-02-10 19:30:00|119.44|118.64|119.54|118.74|119.67|118.87|119.22|118.42|125
1739216100000|2025-02-10 19:35:00|119.53|118.73|120.54|119.74|120.61|119.81|119.51|118.71|225
1739216400000|2025-02-10 19:40:00|120.53|119.73|120.3|119.5|120.94|120.14|120.29|119.49|125
1739216700000|2025-02-10 19:45:00|120.31|119.51|120.09|119.29|120.32|119.52|119.9|119.1|182
1739217000000|2025-02-10 19:50:00|120.1|119.3|119.79|118.99|120.37|119.57|119.79|118.99|98
1739217300000|2025-02-10 19:55:00|119.77|118.97|119.86|119.06|119.94|119.14|119.69|118.89|91
1739217600000|2025-02-10 20:00:00|119.87|119.07|120.06|119.26|120.1|119.3|119.51|118.71|158
1739217900000|2025-02-10 20:05:00|120.07|119.27|119.74|118.94|120.57|119.77|119.74|118.94|162
1739218200000|2025-02-10 20:10:00|119.76|118.96|120.03|119.23|120.03|119.23|119.73|118.93|68
1739218500000|2025-02-10 20:15:00|120.06|119.26|119.53|118.73|120.06|119.26|119.47|118.67|89
1739218800000|2025-02-10 20:20:00|119.52|118.72|119.65|118.85|119.66|118.86|119.38|118.58|94
1739219100000|2025-02-10 20:25:00|119.68|118.88|119.85|119.05|119.91|119.11|119.55|118.75|68
1739219400000|2025-02-10 20:30:00|119.83|119.03|119.85|119.05|120.11|119.31|119.8|119|111
1739219700000|2025-02-10 20:35:00|119.84|119.04|119.92|119.12|119.95|119.15|119.77|118.97|49
1739220000000|2025-02-10 20:40:00|119.91|119.11|119.97|119.17|120.06|119.26|119.57|118.77|103
1739220300000|2025-02-10 20:45:00|119.96|119.16|120.31|119.51|120.33|119.53|119.93|119.13|114
1739220600000|2025-02-10 20:50:00|120.29|119.49|120.47|119.67|120.47|119.67|120.19|119.39|82
1739220900000|2025-02-10 20:55:00|120.49|119.69|120.62|119.82|120.65|119.85|120.43|119.63|86
1739221200000|2025-02-10 21:00:00|120.64|119.84|120.7|119.9|120.75|119.95|120.46|119.66|111
1739221500000|2025-02-10 21:05:00|120.69|119.89|120.66|119.86|120.69|119.89|120.44|119.64|84
1739221800000|2025-02-10 21:10:00|120.74|119.94|120.77|119.97|120.9|120.1|120.72|119.92|93
1739222100000|2025-02-10 21:15:00|120.78|119.98|120.88|120.08|121.03|120.23|120.75|119.95|72
1739222400000|2025-02-10 21:20:00|120.89|120.09|121.18|120.38|121.21|120.41|120.84|120.04|101
1739222700000|2025-02-10 21:25:00|121.16|120.36|121.39|120.59|121.88|121.08|121.06|120.26|88
1739223000000|2025-02-10 21:30:00|121.38|120.58|120.86|120.06|121.38|120.58|120.6|119.8|102
1739223300000|2025-02-10 21:35:00|120.84|120.04|121|120.2|121.17|120.37|120.81|120.01|69
1739223600000|2025-02-10 21:40:00|121.01|120.21|121|120.2|121.03|120.23|120.73|119.93|96
1739223900000|2025-02-10 21:45:00|120.98|120.18|120.33|119.53|121.09|120.29|120.23|119.43|142
1739224200000|2025-02-10 21:50:00|120.34|119.54|120.37|119.57|120.56|119.76|119.9|119.1|127
1739224500000|2025-02-10 21:55:00|120.34|119.54|120.52|119.72|120.7|119.9|120.28|119.48|117
1739224800000|2025-02-10 22:00:00|120.53|119.73|120.04|119.24|120.57|119.77|120.04|119.24|237
1739225100000|2025-02-10 22:05:00|120.03|119.23|119.99|119.19|120.32|119.52|119.95|119.15|229
1739225400000|2025-02-10 22:10:00|120|119.2|119.87|119.07|120.02|119.22|119.75|118.95|192
1739225700000|2025-02-10 22:15:00|119.86|119.06|119.5|118.7|119.9|119.1|119.36|118.56|188
1739226000000|2025-02-10 22:20:00|119.51|118.71|120.03|119.23|120.03|119.23|119.46|118.66|217
1739226300000|2025-02-10 22:25:00|120.04|119.24|119.63|118.83|120.04|119.24|119.51|118.71|212
1739226600000|2025-02-10 22:30:00|119.64|118.84|120.09|119.29|120.16|119.36|119.54|118.74|183
1739226900000|2025-02-10 22:35:00|120.1|119.3|119.37|118.57|120.15|119.35|119.29|118.49|242
1739227200000|2025-02-10 22:40:00|119.42|118.62|120.04|119.24|120.04|119.24|119.41|118.61|141
1739227500000|2025-02-10 22:45:00|120.05|119.25|120.14|119.34|120.45|119.65|120.05|119.25|188
1739227800000|2025-02-10 22:50:00|120.12|119.32|120.16|119.36|120.16|119.36|120.03|119.23|127
1739228100000|2025-02-10 22:55:00|120.15|119.35|119.78|118.98|120.2|119.4|119.55|118.75|204
1739228400000|2025-02-10 23:00:00|119.74|118.94|119.95|119.15|120.03|119.23|119.58|118.78|271
1739228700000|2025-02-10 23:05:00|119.97|119.17|119.64|118.84|119.99|119.19|119.6|118.8|118
1739229000000|2025-02-10 23:10:00|119.6|118.8|119.52|118.72|119.71|118.91|119.43|118.63|95
1739229300000|2025-02-10 23:15:00|119.53|118.73|119.55|118.75|119.66|118.86|119.41|118.61|136
1739229600000|2025-02-10 23:20:00|119.56|118.76|119.57|118.77|119.61|118.81|119.37|118.57|134
1739229900000|2025-02-10 23:25:00|119.56|118.76|119.65|118.85|119.68|118.88|119.38|118.58|105
1739230200000|2025-02-10 23:30:00|119.64|118.84|119.33|118.53|119.75|118.95|119.31|118.51|74
1739230500000|2025-02-10 23:35:00|119.35|118.55|119.24|118.44|119.63|118.83|119.16|118.36|130
1739230800000|2025-02-10 23:40:00|119.23|118.43|119.6|118.8|119.62|118.82|119.19|118.39|139
1739231100000|2025-02-10 23:45:00|119.59|118.79|120.57|119.77|120.72|119.92|119.59|118.79|298
1739231400000|2025-02-10 23:50:00|120.61|119.81|120.58|119.78|120.64|119.84|120.44|119.64|223
1739231700000|2025-02-10 23:55:00|120.57|119.77|120.61|119.81|120.71|119.91|120.25|119.45|143
1739232000000|2025-02-11 00:00:00|120.63|119.83|119.34|118.54|121.19|120.39|119.33|118.53|346
1739232300000|2025-02-11 00:05:00|119.37|118.57|119.61|118.81|119.68|118.88|119.14|118.34|305
1739232600000|2025-02-11 00:10:00|119.59|118.79|119.56|118.76|119.98|119.18|119.53|118.73|214
1739232900000|2025-02-11 00:15:00|119.58|118.78|119.06|118.26|119.68|118.88|118.78|117.98|268
1739233200000|2025-02-11 00:20:00|119.08|118.28|119.37|118.57|119.37|118.57|118.85|118.05|239
1739233500000|2025-02-11 00:25:00|119.36|118.56|119.27|118.47|119.6|118.8|118.95|118.15|271
1739233800000|2025-02-11 00:30:00|119.35|118.55|118.49|117.69|119.66|118.86|118.44|117.64|261
1739234100000|2025-02-11 00:35:00|118.48|117.68|119.02|118.22|119.05|118.25|118.29|117.49|347
1739234400000|2025-02-11 00:40:00|119|118.2|119.94|119.14|120.76|119.96|119|118.2|440
1739234700000|2025-02-11 00:45:00|119.93|119.13|120.8|120|121.16|120.36|119.74|118.94|362
1739235000000|2025-02-11 00:50:00|120.79|119.99|122.89|122.09|122.9|122.1|120.73|119.93|415
1739235300000|2025-02-11 00:55:00|122.91|122.11|123.22|122.42|123.42|122.62|122.57|121.77|336
1739235600000|2025-02-11 01:00:00|123.21|122.41|122.34|121.54|123.64|122.84|122.05|121.25|431
1739235900000|2025-02-11 01:05:00|122.36|121.56|122.33|121.53|122.57|121.77|122.02|121.22|245
1739236200000|2025-02-11 01:10:00|122.32|121.52|121.74|120.94|122.37|121.57|121.61|120.81|206
1739236500000|2025-02-11 01:15:00|121.72|120.92|122.43|121.63|122.46|121.66|121.67|120.87|184
1739236800000|2025-02-11 01:20:00|122.46|121.66|122.89|122.09|123.09|122.29|122.04|121.24|251
1739237100000|2025-02-11 01:25:00|122.91|122.11|122.54|121.74|122.97|122.17|122.49|121.69|192
1739237400000|2025-02-11 01:30:00|122.5|121.7|122.19|121.39|122.62|121.82|121.88|121.08|233
1739237700000|2025-02-11 01:35:00|122.18|121.38|121.71|120.91|122.45|121.65|121.7|120.9|190
1739238000000|2025-02-11 01:40:00|121.74|120.94|122.22|121.42|122.26|121.46|121.37|120.57|158
1739238300000|2025-02-11 01:45:00|122.27|121.47|121.83|121.03|122.35|121.55|121.53|120.73|173
1739238600000|2025-02-11 01:50:00|121.82|121.02|121.61|120.81|122.05|121.25|121.56|120.76|144
1739238900000|2025-02-11 01:55:00|121.58|120.78|121.87|121.07|121.91|121.11|121.5|120.7|177
1739239200000|2025-02-11 02:00:00|121.86|121.06|121.82|121.02|121.91|121.11|121.49|120.69|245
1739239500000|2025-02-11 02:05:00|121.8|121|121.55|120.75|122.22|121.42|121.55|120.75|126
1739239800000|2025-02-11 02:10:00|121.59|120.79|121.18|120.38|121.72|120.92|120.82|120.02|166
1739240100000|2025-02-11 02:15:00|121.21|120.41|121.43|120.63|121.51|120.71|121.16|120.36|129
1739240400000|2025-02-11 02:20:00|121.39|120.59|121.39|120.59|121.46|120.66|121.2|120.4|136
1739240700000|2025-02-11 02:25:00|121.38|120.58|121.04|120.24|121.62|120.82|120.99|120.19|104
1739241000000|2025-02-11 02:30:00|121.03|120.23|120.53|119.73|121.05|120.25|120.49|119.69|296
1739241300000|2025-02-11 02:35:00|120.55|119.75|121.81|121.01|121.96|121.16|120.49|119.69|356
1739241600000|2025-02-11 02:40:00|121.82|121.02|123.37|122.57|123.39|122.59|121.64|120.84|317
1739241900000|2025-02-11 02:45:00|123.36|122.56|123.96|123.16|124.19|123.39|123.26|122.46|330
1739242200000|2025-02-11 02:50:00|123.98|123.18|124.26|123.46|124.41|123.61|123.83|123.03|329
1739242500000|2025-02-11 02:55:00|124.25|123.45|123.15|122.35|124.29|123.49|122.97|122.17|269
1739242800000|2025-02-11 03:00:00|123.1|122.3|123.03|122.23|123.28|122.48|122.66|121.86|296
1739243100000|2025-02-11 03:05:00|123.04|122.24|123.57|122.77|123.82|123.02|123.04|122.24|293
1739243400000|2025-02-11 03:10:00|123.56|122.76|124.07|123.27|124.27|123.47|123.49|122.69|245
1739243700000|2025-02-11 03:15:00|124.05|123.25|123.69|122.89|124.23|123.43|123.49|122.69|254
1739244000000|2025-02-11 03:20:00|123.67|122.87|123.74|122.94|123.95|123.15|123.49|122.69|254
1739244300000|2025-02-11 03:25:00|123.77|122.97|124.39|123.59|124.55|123.75|123.66|122.86|232
1739244600000|2025-02-11 03:30:00|124.38|123.58|124.47|123.67|124.55|123.75|124.14|123.34|315
1739244900000|2025-02-11 03:35:00|124.46|123.66|125.2|124.4|125.2|124.4|124.45|123.65|278
1739245200000|2025-02-11 03:40:00|125.17|124.37|125.78|124.98|125.84|125.04|124.46|123.66|406
1739245500000|2025-02-11 03:45:00|125.71|124.91|126.66|125.86|126.84|126.04|125.3|124.5|374
1739245800000|2025-02-11 03:50:00|126.65|125.85|125.87|125.07|126.73|125.93|125.83|125.03|327
1739246100000|2025-02-11 03:55:00|125.89|125.09|127.05|126.25|127.22|126.42|125.64|124.84|346
1739246400000|2025-02-11 04:00:00|127.04|126.24|126.8|126|127.2|126.4|126.21|125.41|397
1739246700000|2025-02-11 04:05:00|126.81|126.01|126.29|125.49|126.86|126.06|125.71|124.91|322
1739247000000|2025-02-11 04:10:00|126.28|125.48|126.52|125.72|126.75|125.95|125.73|124.93|265
1739247300000|2025-02-11 04:15:00|126.57|125.77|126.43|125.63|127.09|126.29|126.39|125.59|263
1739247600000|2025-02-11 04:20:00|126.42|125.62|127.29|126.49|127.31|126.51|126.29|125.49|236
1739247900000|2025-02-11 04:25:00|127.25|126.45|128.11|127.31|128.15|127.35|127.03|126.23|232
1739248200000|2025-02-11 04:30:00|128.07|127.27|129.84|129.04|131.13|130.33|127.81|127.01|348
1739248500000|2025-02-11 04:35:00|129.83|129.03|130.47|129.67|131.03|130.23|129.83|129.03|448
1739248800000|2025-02-11 04:40:00|130.48|129.68|131.14|130.34|131.15|130.35|129.93|129.13|401
1739249100000|2025-02-11 04:45:00|131.1|130.3|131.63|130.83|132.34|131.54|131.06|130.26|435
1739249400000|2025-02-11 04:50:00|131.67|130.87|131.23|130.43|132.55|131.75|131.2|130.4|408
1739249700000|2025-02-11 04:55:00|131.31|130.51|130.59|129.79|131.66|130.86|130.46|129.66|316
1739250000000|2025-02-11 05:00:00|130.53|129.73|130.93|130.13|131.62|130.82|129.83|129.03|392
1739250300000|2025-02-11 05:05:00|130.94|130.14|130.66|129.86|131.5|130.7|130.46|129.66|268
1739250600000|2025-02-11 05:10:00|130.65|129.85|129.94|129.14|130.86|130.06|129.75|128.95|245
1739250900000|2025-02-11 05:15:00|129.97|129.17|129.94|129.14|130.09|129.29|129.31|128.51|301
1739251200000|2025-02-11 05:20:00|130.01|129.21|129.28|128.48|130.06|129.26|129.1|128.3|223
1739251500000|2025-02-11 05:25:00|129.27|128.47|129.36|128.56|129.61|128.81|129.11|128.31|217
1739251800000|2025-02-11 05:30:00|129.35|128.55|129.01|128.21|129.77|128.97|128.94|128.14|237
1739252100000|2025-02-11 05:35:00|129|128.2|129.16|128.36|129.92|129.12|128.99|128.19|316
1739252400000|2025-02-11 05:40:00|129.17|128.37|129.38|128.58|129.61|128.81|128.8|128|186
1739252700000|2025-02-11 05:45:00|129.39|128.59|129.8|129|130.09|129.29|129.08|128.28|232
1739253000000|2025-02-11 05:50:00|129.81|129.01|129.55|128.75|130.04|129.24|129.48|128.68|203
1739253300000|2025-02-11 05:55:00|129.71|128.91|129.98|129.18|130.31|129.51|129.55|128.75|260
1739253600000|2025-02-11 06:00:00|130.07|129.27|129.16|128.36|130.37|129.57|129.14|128.34|235
1739253900000|2025-02-11 06:05:00|129.12|128.32|128.26|127.46|129.12|128.32|127.76|126.96|373
1739254200000|2025-02-11 06:10:00|128.24|127.44|129.65|128.85|129.65|128.85|128.24|127.44|250
1739254500000|2025-02-11 06:15:00|129.67|128.87|129.29|128.49|129.68|128.88|129.03|128.23|151
1739254800000|2025-02-11 06:20:00|129.3|128.5|129.21|128.41|130.16|129.36|129.2|128.4|134
1739255100000|2025-02-11 06:25:00|129.2|128.4|129.18|128.38|129.43|128.63|128.92|128.12|149
1739255400000|2025-02-11 06:30:00|129.15|128.35|129.35|128.55|129.44|128.64|128.98|128.18|188
1739255700000|2025-02-11 06:35:00|129.34|128.54|129.19|128.39|129.58|128.78|129.1|128.3|188
1739256000000|2025-02-11 06:40:00|129.18|128.38|129.53|128.73|129.61|128.81|128.83|128.03|194
1739256300000|2025-02-11 06:45:00|129.54|128.74|129.74|128.94|129.91|129.11|129.35|128.55|209
1739256600000|2025-02-11 06:50:00|129.73|128.93|129.47|128.67|129.87|129.07|129.38|128.58|194
1739256900000|2025-02-11 06:55:00|129.49|128.69|129.45|128.65|129.84|129.04|129.36|128.56|153
1739257200000|2025-02-11 07:00:00|129.46|128.66|130.01|129.21|130.2|129.4|129.46|128.66|232
1739257500000|2025-02-11 07:05:00|129.96|129.16|129.28|128.48|129.96|129.16|129.11|128.31|159
1739257800000|2025-02-11 07:10:00|129.3|128.5|130.02|129.22|130.02|129.22|129.3|128.5|114
1739258100000|2025-02-11 07:15:00|130.03|129.23|130.2|129.4|130.34|129.54|129.68|128.88|128
1739258400000|2025-02-11 07:20:00|130.18|129.38|130.17|129.37|130.32|129.52|129.92|129.12|137
1739258700000|2025-02-11 07:25:00|130.16|129.36|129.95|129.15|130.27|129.47|129.94|129.14|143
1739259000000|2025-02-11 07:30:00|129.97|129.17|129.77|128.97|130.22|129.42|129.57|128.77|155
1739259300000|2025-02-11 07:35:00|129.78|128.98|129.74|128.94|130.16|129.36|129.62|128.82|117
1739259600000|2025-02-11 07:40:00|129.72|128.92|129.61|128.81|129.74|128.94|129.29|128.49|160
1739259900000|2025-02-11 07:45:00|129.62|128.82|129.63|128.83|129.9|129.1|129.49|128.69|167
1739260200000|2025-02-11 07:50:00|129.62|128.82|129.87|129.07|129.99|129.19|129.38|128.58|218
1739260500000|2025-02-11 07:55:00|129.86|129.06|129.8|129|130.01|129.21|129.56|128.76|76
1739260800000|2025-02-11 08:00:00|129.81|129.01|130.27|129.47|130.27|129.47|129.8|129|175
1739261100000|2025-02-11 08:05:00|130.26|129.46|131.12|130.32|131.18|130.38|130.01|129.21|241
1739261400000|2025-02-11 08:10:00|131.08|130.28|130.57|129.77|131.08|130.28|130.45|129.65|160
1739261700000|2025-02-11 08:15:00|130.58|129.78|130.76|129.96|130.98|130.18|130.42|129.62|193
1739262000000|2025-02-11 08:20:00|130.77|129.97|131.29|130.49|131.45|130.65|130.71|129.91|273
1739262300000|2025-02-11 08:25:00|131.32|130.52|131.52|130.72|131.54|130.74|131.14|130.34|98
1739262600000|2025-02-11 08:30:00|131.46|130.66|130.36|129.56|131.54|130.74|130.32|129.52|159
1739262900000|2025-02-11 08:35:00|130.34|129.54|130.53|129.73|130.54|129.74|129.92|129.12|164
1739263200000|2025-02-11 08:40:00|130.54|129.74|130.54|129.74|130.84|130.04|130.33|129.53|162
1739263500000|2025-02-11 08:45:00|130.51|129.71|130.7|129.9|130.85|130.05|130.41|129.61|168
1739263800000|2025-02-11 08:50:00|130.66|129.86|130.21|129.41|130.66|129.86|130.15|129.35|191
1739264100000|2025-02-11 08:55:00|130.27|129.47|130.18|129.38|130.48|129.68|130.1|129.3|115
1739264400000|2025-02-11 09:00:00|130.16|129.36|129.53|128.73|130.21|129.41|129.47|128.67|196
1739264700000|2025-02-11 09:05:00|129.57|128.77|129.36|128.56|129.67|128.87|129.35|128.55|159
1739265000000|2025-02-11 09:10:00|129.34|128.54|129.04|128.24|129.52|128.72|128.96|128.16|235
1739265300000|2025-02-11 09:15:00|129.07|128.27|128.99|128.19|129.42|128.62|128.91|128.11|189
1739265600000|2025-02-11 09:20:00|128.93|128.13|128.87|128.07|129.11|128.31|128.67|127.87|235
1739265900000|2025-02-11 09:25:00|128.82|128.02|128.86|128.06|129.1|128.3|128.78|127.98|176
1739266200000|2025-02-11 09:30:00|128.85|128.05|128.81|128.01|128.97|128.17|128.5|127.7|174
1739266500000|2025-02-11 09:35:00|128.82|128.02|128.97|128.17|129.05|128.25|128.59|127.79|216
1739266800000|2025-02-11 09:40:00|128.96|128.16|129.13|128.33|129.39|128.59|128.96|128.16|205
1739267100000|2025-02-11 09:45:00|129.12|128.32|128.95|128.15|129.19|128.39|128.9|128.1|156
1739267400000|2025-02-11 09:50:00|128.96|128.16|127.94|127.14|128.96|128.16|127.81|127.01|209
1739267700000|2025-02-11 09:55:00|127.99|127.19|127.83|127.03|128.04|127.24|127.55|126.75|204
1739268000000|2025-02-11 10:00:00|127.82|127.02|128.06|127.26|128.17|127.37|127.75|126.95|203
1739268300000|2025-02-11 10:05:00|128.01|127.21|128.23|127.43|128.48|127.68|127.92|127.12|207
1739268600000|2025-02-11 10:10:00|128.22|127.42|128.32|127.52|128.5|127.7|128.16|127.36|168
1739268900000|2025-02-11 10:15:00|128.33|127.53|127.69|126.89|128.33|127.53|127.65|126.85|138
1739269200000|2025-02-11 10:20:00|127.71|126.91|127.97|127.17|128.11|127.31|127.66|126.86|102
1739269500000|2025-02-11 10:25:00|127.95|127.15|126.96|126.16|127.99|127.19|126.92|126.12|194
1739269800000|2025-02-11 10:30:00|126.97|126.17|127.21|126.41|127.22|126.42|126.96|126.16|109
1739270100000|2025-02-11 10:35:00|127.22|126.42|127.23|126.43|127.38|126.58|127.11|126.31|112
1739270400000|2025-02-11 10:40:00|127.22|126.42|127.22|126.42|127.22|126.42|126.96|126.16|122
1739270700000|2025-02-11 10:45:00|127.23|126.43|127.82|127.02|127.87|127.07|127.23|126.43|138
1739271000000|2025-02-11 10:50:00|127.8|127|127.5|126.7|127.82|127.02|127.49|126.69|105
1739271300000|2025-02-11 10:55:00|127.52|126.72|127.64|126.84|127.69|126.89|127.47|126.67|104
1739271600000|2025-02-11 11:00:00|127.65|126.85|128.02|127.22|128.45|127.65|127.62|126.82|193
1739271900000|2025-02-11 11:05:00|128.01|127.21|127.98|127.18|128.05|127.25|127.88|127.08|120
1739272200000|2025-02-11 11:10:00|127.96|127.16|128.19|127.39|128.27|127.47|127.85|127.05|174
1739272500000|2025-02-11 11:15:00|128.22|127.42|128.1|127.3|128.22|127.42|127.88|127.08|99
1739272800000|2025-02-11 11:20:00|128.11|127.31|128.66|127.86|128.76|127.96|128.05|127.25|154
1739273100000|2025-02-11 11:25:00|128.65|127.85|128.74|127.94|128.8|128|128.5|127.7|135
1739273400000|2025-02-11 11:30:00|128.64|127.84|128.48|127.68|128.71|127.91|128.43|127.63|113
1739273700000|2025-02-11 11:35:00|128.47|127.67|128.58|127.78|128.65|127.85|128.3|127.5|96
1739274000000|2025-02-11 11:40:00|128.49|127.69|128.41|127.61|128.49|127.69|128.11|127.31|153
1739274300000|2025-02-11 11:45:00|128.42|127.62|128.35|127.55|128.65|127.85|128.17|127.37|131
1739274600000|2025-02-11 11:50:00|128.34|127.54|128.49|127.69|128.49|127.69|128.2|127.4|73
1739274900000|2025-02-11 11:55:00|128.51|127.71|128.47|127.67|128.53|127.73|128.24|127.44|85
1739275200000|2025-02-11 12:00:00|128.49|127.69|128.38|127.58|128.58|127.78|128.18|127.38|152
1739275500000|2025-02-11 12:05:00|128.39|127.59|128.4|127.6|128.44|127.64|128.21|127.41|103
1739275800000|2025-02-11 12:10:00|128.39|127.59|128.29|127.49|128.42|127.62|128.08|127.28|157
1739276100000|2025-02-11 12:15:00|128.27|127.47|128|127.2|128.27|127.47|127.59|126.79|251
1739276400000|2025-02-11 12:20:00|128.01|127.21|128.4|127.6|128.55|127.75|128.01|127.21|165
1739276700000|2025-02-11 12:25:00|128.38|127.58|128.47|127.67|128.56|127.76|128.25|127.45|156
1739277000000|2025-02-11 12:30:00|128.46|127.66|130.02|129.22|130.08|129.28|128.38|127.58|177
1739277300000|2025-02-11 12:35:00|130.01|129.21|129.4|128.6|130.01|129.21|129.37|128.57|243
1739277600000|2025-02-11 12:40:00|129.38|128.58|128.95|128.15|129.41|128.61|128.92|128.12|193
1739277900000|2025-02-11 12:45:00|128.93|128.13|129.02|128.22|129.02|128.22|128.59|127.79|209
1739278200000|2025-02-11 12:50:00|129.03|128.23|129.64|128.84|129.96|129.16|129.02|128.22|191
1739278500000|2025-02-11 12:55:00|129.62|128.82|129.58|128.78|129.82|129.02|129.52|128.72|86
1739278800000|2025-02-11 13:00:00|129.57|128.77|129.4|128.6|129.57|128.77|129.29|128.49|170
1739279100000|2025-02-11 13:05:00|129.37|128.57|129.65|128.85|129.7|128.9|129.17|128.37|140
1739279400000|2025-02-11 13:10:00|129.64|128.84|129.85|129.05|129.98|129.18|129.52|128.72|172
1739279700000|2025-02-11 13:15:00|129.84|129.04|129.63|128.83|129.88|129.08|129.58|128.78|135
1739280000000|2025-02-11 13:20:00|129.61|128.81|129.63|128.83|129.69|128.89|129.29|128.49|185
1739280300000|2025-02-11 13:25:00|129.62|128.82|129.07|128.27|129.62|128.82|128.64|127.84|250
1739280600000|2025-02-11 13:30:00|129.06|128.26|128.36|127.56|129.41|128.61|128.25|127.45|260
1739280900000|2025-02-11 13:35:00|128.38|127.58|128.58|127.78|128.62|127.82|128.15|127.35|221
1739281200000|2025-02-11 13:40:00|128.57|127.77|128.08|127.28|128.58|127.78|128.08|127.28|178
1739281500000|2025-02-11 13:45:00|128.05|127.25|126.34|125.54|128.37|127.57|126.3|125.5|495
1739281800000|2025-02-11 13:50:00|126.32|125.52|125.82|125.02|126.48|125.68|125.76|124.96|305
1739282100000|2025-02-11 13:55:00|125.8|125|125.91|125.11|126.2|125.4|125.04|124.24|481
1739282400000|2025-02-11 14:00:00|125.9|125.1|126.86|126.06|127.27|126.47|125.79|124.99|370
1739282700000|2025-02-11 14:05:00|126.85|126.05|128.24|127.44|128.54|127.74|126.58|125.78|349
1739283000000|2025-02-11 14:10:00|128.2|127.4|127.41|126.61|128.2|127.4|127.33|126.53|322
1739283300000|2025-02-11 14:15:00|127.39|126.59|127.3|126.5|127.71|126.91|126.99|126.19|297
1739283600000|2025-02-11 14:20:00|127.26|126.46|126.88|126.08|127.39|126.59|126.85|126.05|219
1739283900000|2025-02-11 14:25:00|126.93|126.13|127.17|126.37|127.31|126.51|126.74|125.94|241
1739284200000|2025-02-11 14:30:00|127.19|126.39|126.87|126.07|127.7|126.9|126.66|125.86|323
1739284500000|2025-02-11 14:35:00|126.86|126.06|126.63|125.83|127|126.2|126.36|125.56|282
1739284800000|2025-02-11 14:40:00|126.62|125.82|127.47|126.67|127.76|126.96|126.53|125.73|250
1739285100000|2025-02-11 14:45:00|127.46|126.66|127.11|126.31|127.54|126.74|127.02|126.22|248
1739285400000|2025-02-11 14:50:00|127.12|126.32|127.7|126.9|127.72|126.92|127.02|126.22|180
1739285700000|2025-02-11 14:55:00|127.68|126.88|127.92|127.12|128.04|127.24|127.36|126.56|186
1739286000000|2025-02-11 15:00:00|127.91|127.11|127.45|126.65|128.26|127.46|127.45|126.65|310
1739286300000|2025-02-11 15:05:00|127.44|126.64|126.82|126.02|127.62|126.82|126.24|125.44|401
1739286600000|2025-02-11 15:10:00|126.8|126|126.72|125.92|127.08|126.28|126.39|125.59|207
1739286900000|2025-02-11 15:15:00|126.71|125.91|126.72|125.92|127.08|126.28|126.65|125.85|235
1739287200000|2025-02-11 15:20:00|126.71|125.91|127.27|126.47|127.71|126.91|126.55|125.75|278
1739287500000|2025-02-11 15:25:00|127.26|126.46|127.04|126.24|127.62|126.82|126.97|126.17|152
1739287800000|2025-02-11 15:30:00|127.12|126.32|127.01|126.21|127.17|126.37|126.6|125.8|110
1739288100000|2025-02-11 15:35:00|126.97|126.17|125.58|124.78|127.08|126.28|125.38|124.58|294
1739288400000|2025-02-11 15:40:00|125.73|124.93|125.28|124.48|125.79|124.99|124.91|124.11|306
1739288700000|2025-02-11 15:45:00|125.31|124.51|125.29|124.49|125.74|124.94|125.26|124.46|304
1739289000000|2025-02-11 15:50:00|125.3|124.5|125.66|124.86|125.8|125|124.96|124.16|296
1739289300000|2025-02-11 15:55:00|125.77|124.97|125.51|124.71|125.79|124.99|125.25|124.45|268
1739289600000|2025-02-11 16:00:00|125.52|124.72|126.02|125.22|126.35|125.55|125.38|124.58|248
1739289900000|2025-02-11 16:05:00|126.01|125.21|125.66|124.86|126.16|125.36|125.45|124.65|249
1739290200000|2025-02-11 16:10:00|125.61|124.81|125.81|125.01|125.93|125.13|125.27|124.47|273
1739290500000|2025-02-11 16:15:00|125.83|125.03|125.45|124.65|126.14|125.34|125.32|124.52|255
1739290800000|2025-02-11 16:20:00|125.44|124.64|125.28|124.48|125.79|124.99|125.25|124.45|173
1739291100000|2025-02-11 16:25:00|125.27|124.47|124.7|123.9|125.27|124.47|124.27|123.47|303
1739291400000|2025-02-11 16:30:00|124.71|123.91|123.89|123.09|124.81|124.01|123.57|122.77|301
1739291700000|2025-02-11 16:35:00|123.94|123.14|124.03|123.23|124.11|123.31|123.55|122.75|278
1739292000000|2025-02-11 16:40:00|124.04|123.24|124.74|123.94|124.77|123.97|123.95|123.15|242
1739292300000|2025-02-11 16:45:00|124.75|123.95|124.31|123.51|124.75|123.95|124.31|123.51|166
1739292600000|2025-02-11 16:50:00|124.3|123.5|124.64|123.84|124.75|123.95|123.89|123.09|215
1739292900000|2025-02-11 16:55:00|124.61|123.81|124.3|123.5|124.61|123.81|123.89|123.09|202
1739293200000|2025-02-11 17:00:00|124.29|123.49|123.92|123.12|124.34|123.54|123.78|122.98|259
1739293500000|2025-02-11 17:05:00|123.94|123.14|123.78|122.98|124.13|123.33|123.47|122.67|280
1739293800000|2025-02-11 17:10:00|123.83|123.03|123.67|122.87|123.96|123.16|123.59|122.79|261
1739294100000|2025-02-11 17:15:00|123.66|122.86|123.32|122.52|123.88|123.08|123.26|122.46|195
1739294400000|2025-02-11 17:20:00|123.35|122.55|124|123.2|124.1|123.3|123.07|122.27|226
1739294700000|2025-02-11 17:25:00|123.99|123.19|123.7|122.9|124.17|123.37|123.43|122.63|196
1739295000000|2025-02-11 17:30:00|123.73|122.93|123.62|122.82|124.01|123.21|123.54|122.74|234
1739295300000|2025-02-11 17:35:00|123.61|122.81|123.67|122.87|123.7|122.9|123.27|122.47|219
1739295600000|2025-02-11 17:40:00|123.7|122.9|123.78|122.98|123.92|123.12|123.3|122.5|200
1739295900000|2025-02-11 17:45:00|123.79|122.99|123.46|122.66|123.95|123.15|123.4|122.6|177
1739296200000|2025-02-11 17:50:00|123.45|122.65|123.2|122.4|123.7|122.9|123.2|122.4|200
1739296500000|2025-02-11 17:55:00|123.23|122.43|122.99|122.19|123.26|122.46|122.73|121.93|171
1739296800000|2025-02-11 18:00:00|122.97|122.17|122.74|121.94|123.53|122.73|122.68|121.88|240
1739297100000|2025-02-11 18:05:00|122.75|121.95|122.4|121.6|122.75|121.95|122.03|121.23|193
1739297400000|2025-02-11 18:10:00|122.39|121.59|122.16|121.36|122.41|121.61|121.94|121.14|159
1739297700000|2025-02-11 18:15:00|122.09|121.29|121.61|120.81|122.39|121.59|121.6|120.8|205
1739298000000|2025-02-11 18:20:00|121.59|120.79|121.32|120.52|121.65|120.85|121.26|120.46|226
1739298300000|2025-02-11 18:25:00|121.31|120.51|121.28|120.48|121.6|120.8|121.19|120.39|171
1739298600000|2025-02-11 18:30:00|121.25|120.45|121.72|120.92|121.85|121.05|121.06|120.26|246
1739298900000|2025-02-11 18:35:00|121.73|120.93|122.54|121.74|122.62|121.82|121.61|120.81|196
1739299200000|2025-02-11 18:40:00|122.5|121.7|121.41|120.61|122.5|121.7|121.33|120.53|186
1739299500000|2025-02-11 18:45:00|121.4|120.6|120.34|119.54|121.5|120.7|120.33|119.53|272
1739299800000|2025-02-11 18:50:00|120.33|119.53|120.29|119.49|120.65|119.85|120.23|119.43|178
1739300100000|2025-02-11 18:55:00|120.32|119.52|120.64|119.84|120.75|119.95|120.08|119.28|182
1739300400000|2025-02-11 19:00:00|120.66|119.86|120.74|119.94|121.3|120.5|120.62|119.82|226
1739300700000|2025-02-11 19:05:00|120.76|119.96|120.3|119.5|120.9|120.1|120.1|119.3|218
1739301000000|2025-02-11 19:10:00|120.31|119.51|120.53|119.73|120.66|119.86|119.98|119.18|187
1739301300000|2025-02-11 19:15:00|120.54|119.74|120.55|119.75|120.57|119.77|119.79|118.99|277
1739301600000|2025-02-11 19:20:00|120.54|119.74|120.12|119.32|120.83|120.03|120.12|119.32|254
1739301900000|2025-02-11 19:25:00|120.11|119.31|120.06|119.26|120.21|119.41|119.55|118.75|287
1739302200000|2025-02-11 19:30:00|120.07|119.27|119.76|118.96|120.36|119.56|119.23|118.43|323
1739302500000|2025-02-11 19:35:00|119.75|118.95|118.67|117.87|119.84|119.04|118.64|117.84|275
1739302800000|2025-02-11 19:40:00|118.7|117.9|119.18|118.38|119.28|118.48|118.58|117.78|225
1739303100000|2025-02-11 19:45:00|119.16|118.36|119.05|118.25|119.22|118.42|118.87|118.07|237
1739303400000|2025-02-11 19:50:00|119.06|118.26|119.82|119.02|120.01|119.21|119.02|118.22|224
1739303700000|2025-02-11 19:55:00|119.79|118.99|119.22|118.42|119.79|118.99|119.02|118.22|145
1739304000000|2025-02-11 20:00:00|119.23|118.43|120.36|119.56|120.39|119.59|119.13|118.33|284
1739304300000|2025-02-11 20:05:00|120.35|119.55|121.15|120.35|121.16|120.36|120.16|119.36|316
1739304600000|2025-02-11 20:10:00|121.11|120.31|120.86|120.06|121.23|120.43|120.78|119.98|244
1739304900000|2025-02-11 20:15:00|120.88|120.08|120.61|119.81|120.88|120.08|120.23|119.43|181
1739305200000|2025-02-11 20:20:00|120.57|119.77|120.37|119.57|120.93|120.13|120.35|119.55|200
1739305500000|2025-02-11 20:25:00|120.36|119.56|120.67|119.87|120.77|119.97|120.14|119.34|165
1739305800000|2025-02-11 20:30:00|120.64|119.84|121.2|120.4|121.3|120.5|120.45|119.65|245
1739306100000|2025-02-11 20:35:00|121.19|120.39|120.44|119.64|121.19|120.39|120.42|119.62|215
1739306400000|2025-02-11 20:40:00|120.43|119.63|120.02|119.22|120.5|119.7|120.02|119.22|154
1739306700000|2025-02-11 20:45:00|120|119.2|119.81|119.01|120.12|119.32|119.41|118.61|193
1739307000000|2025-02-11 20:50:00|119.83|119.03|120.47|119.67|120.51|119.71|119.7|118.9|192
1739307300000|2025-02-11 20:55:00|120.48|119.68|120.47|119.67|120.57|119.77|120.33|119.53|164
1739307600000|2025-02-11 21:00:00|120.44|119.64|120.33|119.53|120.62|119.82|120.24|119.44|144
1739307900000|2025-02-11 21:05:00|120.32|119.52|119.78|118.98|120.32|119.52|119.74|118.94|124
1739308200000|2025-02-11 21:10:00|119.8|119|119.94|119.14|120.18|119.38|119.78|118.98|114
1739308500000|2025-02-11 21:15:00|119.93|119.13|119.81|119.01|119.93|119.13|119.5|118.7|180
1739308800000|2025-02-11 21:20:00|119.83|119.03|119.97|119.17|120.17|119.37|119.62|118.82|164
1739309100000|2025-02-11 21:25:00|119.98|119.18|119.94|119.14|120.52|119.72|119.94|119.14|172
1739309400000|2025-02-11 21:30:00|119.93|119.13|120.59|119.79|120.74|119.94|119.75|118.95|214
1739309700000|2025-02-11 21:35:00|120.56|119.76|121.11|120.31|121.12|120.32|120.38|119.58|200
1739310000000|2025-02-11 21:40:00|121.1|120.3|121.69|120.89|121.75|120.95|121|120.2|220
1739310300000|2025-02-11 21:45:00|121.66|120.86|121.44|120.64|122.02|121.22|121.39|120.59|238
1739310600000|2025-02-11 21:50:00|121.45|120.65|120.71|119.91|121.54|120.74|120.58|119.78|208
1739310900000|2025-02-11 21:55:00|120.72|119.92|120.36|119.56|120.78|119.98|120.33|119.53|206
1739311200000|2025-02-11 22:00:00|120.37|119.57|120.89|120.09|121.1|120.3|120.3|119.5|346
1739311500000|2025-02-11 22:05:00|120.88|120.08|120.82|120.02|121.09|120.29|120.68|119.88|286
1739311800000|2025-02-11 22:10:00|120.83|120.03|121.73|120.93|122.01|121.21|120.82|120.02|328
1739312100000|2025-02-11 22:15:00|121.71|120.91|121.77|120.97|121.98|121.18|121.28|120.48|388
1739312400000|2025-02-11 22:20:00|121.78|120.98|121.78|120.98|121.88|121.08|121.58|120.78|265
1739312700000|2025-02-11 22:25:00|121.79|120.99|121.56|120.76|121.92|121.12|121.44|120.64|218
1739313000000|2025-02-11 22:30:00|121.55|120.75|120.95|120.15|121.55|120.75|120.8|120|202
1739313300000|2025-02-11 22:35:00|120.94|120.14|120.85|120.05|120.95|120.15|120.3|119.5|263
1739313600000|2025-02-11 22:40:00|120.86|120.06|120.56|119.76|120.92|120.12|120.53|119.73|133
1739313900000|2025-02-11 22:45:00|120.55|119.75|121.26|120.46|121.36|120.56|120.52|119.72|198
1739314200000|2025-02-11 22:50:00|121.25|120.45|120.53|119.73|121.25|120.45|120.51|119.71|177
1739314500000|2025-02-11 22:55:00|120.51|119.71|119.73|118.93|120.54|119.74|119.53|118.73|454
1739314800000|2025-02-11 23:00:00|119.74|118.94|119.35|118.55|120.48|119.68|119.3|118.5|503
1739315100000|2025-02-11 23:05:00|119.36|118.56|119.97|119.17|120.05|119.25|119.36|118.56|214
1739315400000|2025-02-11 23:10:00|120.04|119.24|119.9|119.1|120.21|119.41|119.89|119.09|213
1739315700000|2025-02-11 23:15:00|119.89|119.09|119.93|119.13|120.15|119.35|119.79|118.99|146
1739316000000|2025-02-11 23:20:00|119.9|119.1|120.54|119.74|120.73|119.93|119.9|119.1|175
1739316300000|2025-02-11 23:25:00|120.52|119.72|120.58|119.78|120.83|120.03|120.41|119.61|151
1739316600000|2025-02-11 23:30:00|120.59|119.79|120.29|119.49|120.63|119.83|120.29|119.49|154
1739316900000|2025-02-11 23:35:00|120.3|119.5|120.06|119.26|120.31|119.51|119.91|119.11|84
1739317200000|2025-02-11 23:40:00|120.05|119.25|120.04|119.24|120.22|119.42|120.02|119.22|83
1739317500000|2025-02-11 23:45:00|120.06|119.26|120.14|119.34|120.33|119.53|119.99|119.19|77
1739317800000|2025-02-11 23:50:00|120.12|119.32|120|119.2|120.25|119.45|119.91|119.11|66
1739318100000|2025-02-11 23:55:00|119.99|119.19|119.76|118.96|120.24|119.44|119.62|118.82|135
1739318400000|2025-02-12 00:00:00|119.75|118.95|119.6|118.8|119.75|118.95|118.59|117.79|271
1739318700000|2025-02-12 00:05:00|119.61|118.81|119.57|118.77|120.23|119.43|119.36|118.56|215
1739319000000|2025-02-12 00:10:00|119.54|118.74|120.09|119.29|120.1|119.3|119.37|118.57|126
1739319300000|2025-02-12 00:15:00|120.1|119.3|119.67|118.87|120.1|119.3|119.38|118.58|134
1739319600000|2025-02-12 00:20:00|119.68|118.88|119.37|118.57|119.68|118.88|118.74|117.94|193
1739319900000|2025-02-12 00:25:00|119.36|118.56|119.36|118.56|119.66|118.86|119.3|118.5|87
1739320200000|2025-02-12 00:30:00|119.37|118.57|119.45|118.65|119.6|118.8|118.88|118.08|165
1739320500000|2025-02-12 00:35:00|119.44|118.64|118.55|117.75|119.44|118.64|118.55|117.75|183
1739320800000|2025-02-12 00:40:00|118.5|117.7|118.87|118.07|118.9|118.1|117.88|117.08|312
1739321100000|2025-02-12 00:45:00|118.88|118.08|119.55|118.75|119.56|118.76|118.78|117.98|231
1739321400000|2025-02-12 00:50:00|119.63|118.83|119.65|118.85|119.76|118.96|119.16|118.36|172
1739321700000|2025-02-12 00:55:00|119.64|118.84|119.28|118.48|119.8|119|119.26|118.46|163
1739322000000|2025-02-12 01:00:00|119.3|118.5|119.58|118.78|119.76|118.96|119.23|118.43|253
1739322300000|2025-02-12 01:05:00|119.59|118.79|118.97|118.17|119.62|118.82|118.92|118.12|200
1739322600000|2025-02-12 01:10:00|118.93|118.13|118.63|117.83|118.93|118.13|118.52|117.72|170
1739322900000|2025-02-12 01:15:00|118.67|117.87|118.71|117.91|118.82|118.02|118.44|117.64|178
1739323200000|2025-02-12 01:20:00|118.7|117.9|118.14|117.34|118.81|118.01|118.05|117.25|203
1739323500000|2025-02-12 01:25:00|118.16|117.36|118.46|117.66|118.6|117.8|117.99|117.19|150
1739323800000|2025-02-12 01:30:00|118.45|117.65|118.25|117.45|118.46|117.66|117.63|116.83|207
1739324100000|2025-02-12 01:35:00|118.27|117.47|118.2|117.4|118.53|117.73|118.15|117.35|156
1739324400000|2025-02-12 01:40:00|118.21|117.41|118.74|117.94|118.74|117.94|118.21|117.41|136
1739324700000|2025-02-12 01:45:00|118.76|117.96|119.72|118.92|119.72|118.92|118.67|117.87|207
1739325000000|2025-02-12 01:50:00|119.7|118.9|119.99|119.19|120.12|119.32|119.64|118.84|273
1739325300000|2025-02-12 01:55:00|119.98|119.18|119.94|119.14|120.02|119.22|119.67|118.87|137
1739325600000|2025-02-12 02:00:00|119.95|119.15|119.75|118.95|119.99|119.19|119.5|118.7|227
1739325900000|2025-02-12 02:05:00|119.78|118.98|120.11|119.31|120.11|119.31|119.53|118.73|186
1739326200000|2025-02-12 02:10:00|120.12|119.32|119.82|119.02|120.14|119.34|119.81|119.01|128
1739326500000|2025-02-12 02:15:00|119.83|119.03|119.61|118.81|120.09|119.29|119.58|118.78|139
1739326800000|2025-02-12 02:20:00|119.6|118.8|119.19|118.39|119.67|118.87|119.17|118.37|139
1739327100000|2025-02-12 02:25:00|119.28|118.48|119.23|118.43|119.54|118.74|119.16|118.36|163
1739327400000|2025-02-12 02:30:00|119.25|118.45|119.34|118.54|119.6|118.8|119.11|118.31|137
1739327700000|2025-02-12 02:35:00|119.36|118.56|119.05|118.25|119.43|118.63|118.89|118.09|112
1739328000000|2025-02-12 02:40:00|119.07|118.27|118.46|117.66|119.15|118.35|118.35|117.55|104
1739328300000|2025-02-12 02:45:00|118.45|117.65|118.36|117.56|118.66|117.86|118.04|117.24|187
1739328600000|2025-02-12 02:50:00|118.35|117.55|117.84|117.04|118.39|117.59|117.76|116.96|126
1739328900000|2025-02-12 02:55:00|117.85|117.05|117.57|116.77|117.85|117.05|117.09|116.29|213
1739329200000|2025-02-12 03:00:00|117.58|116.78|117.35|116.55|117.66|116.86|117.3|116.5|153
1739329500000|2025-02-12 03:05:00|117.32|116.52|117.21|116.41|117.63|116.83|116.85|116.05|213
1739329800000|2025-02-12 03:10:00|117.23|116.43|117.03|116.23|117.68|116.88|117|116.2|230
1739330100000|2025-02-12 03:15:00|117.13|116.33|117.56|116.76|117.56|116.76|117.13|116.33|206
1739330400000|2025-02-12 03:20:00|117.55|116.75|118.14|117.34|118.33|117.53|117.54|116.74|217
1739330700000|2025-02-12 03:25:00|118.17|117.37|118.39|117.59|118.5|117.7|118|117.2|131
1739331000000|2025-02-12 03:30:00|118.37|117.57|117.96|117.16|118.45|117.65|117.8|117|165
1739331300000|2025-02-12 03:35:00|117.95|117.15|118.44|117.64|118.46|117.66|117.92|117.12|127
1739331600000|2025-02-12 03:40:00|118.43|117.63|118.38|117.58|118.59|117.79|118.36|117.56|97
1739331900000|2025-02-12 03:45:00|118.39|117.59|118.68|117.88|118.68|117.88|118.18|117.38|192
1739332200000|2025-02-12 03:50:00|118.64|117.84|118.17|117.37|118.64|117.84|118.06|117.26|198
1739332500000|2025-02-12 03:55:00|118.19|117.39|117.86|117.06|118.35|117.55|117.86|117.06|146
1739332800000|2025-02-12 04:00:00|117.87|117.07|118.18|117.38|118.42|117.62|117.61|116.81|239
1739333100000|2025-02-12 04:05:00|118.19|117.39|118.37|117.57|118.39|117.59|117.73|116.93|196
1739333400000|2025-02-12 04:10:00|118.33|117.53|117.93|117.13|118.33|117.53|117.74|116.94|152
1739333700000|2025-02-12 04:15:00|117.92|117.12|117.5|116.7|118.22|117.42|117.44|116.64|172
1739334000000|2025-02-12 04:20:00|117.6|116.8|117.75|116.95|117.98|117.18|117.53|116.73|173
1739334300000|2025-02-12 04:25:00|117.78|116.98|117.13|116.33|117.86|117.06|117.02|116.22|172
1739334600000|2025-02-12 04:30:00|117.15|116.35|116.71|115.91|117.32|116.52|116.33|115.53|263
1739334900000|2025-02-12 04:35:00|116.66|115.86|116.87|116.07|116.87|116.07|116.16|115.36|250
1739335200000|2025-02-12 04:40:00|116.86|116.06|116.92|116.12|117|116.2|116.81|116.01|179
1739335500000|2025-02-12 04:45:00|116.93|116.13|117.08|116.28|117.18|116.38|116.89|116.09|197
1739335800000|2025-02-12 04:50:00|117.11|116.31|116.73|115.93|117.18|116.38|116.65|115.85|152
1739336100000|2025-02-12 04:55:00|116.72|115.92|116.45|115.65|116.89|116.09|116.4|115.6|129
1739336400000|2025-02-12 05:00:00|116.46|115.66|117.21|116.41|117.24|116.44|116.19|115.39|200
1739336700000|2025-02-12 05:05:00|117.2|116.4|117.63|116.83|117.64|116.84|117.16|116.36|156
1739337000000|2025-02-12 05:10:00|117.64|116.84|117.93|117.13|118.21|117.41|117.64|116.84|186
1739337300000|2025-02-12 05:15:00|117.92|117.12|117.87|117.07|117.97|117.17|117.48|116.68|158
1739337600000|2025-02-12 05:20:00|117.82|117.02|117.59|116.79|117.85|117.05|117.59|116.79|145
1739337900000|2025-02-12 05:25:00|117.6|116.8|117.58|116.78|117.76|116.96|117.51|116.71|115
1739338200000|2025-02-12 05:30:00|117.59|116.79|117.8|117|117.96|117.16|117.54|116.74|117
1739338500000|2025-02-12 05:35:00|117.81|117.01|117.62|116.82|117.88|117.08|117.51|116.71|105
1739338800000|2025-02-12 05:40:00|117.63|116.83|117.62|116.82|117.84|117.04|117.61|116.81|84
1739339100000|2025-02-12 05:45:00|117.64|116.84|117.8|117|117.88|117.08|117.54|116.74|113
1739339400000|2025-02-12 05:50:00|117.81|117.01|117.96|117.16|118.3|117.5|117.79|116.99|109
1739339700000|2025-02-12 05:55:00|117.94|117.14|117.79|116.99|118.04|117.24|117.73|116.93|84
1739340000000|2025-02-12 06:00:00|117.77|116.97|117.76|116.96|117.95|117.15|117.43|116.63|127
1739340300000|2025-02-12 06:05:00|117.72|116.92|117.46|116.66|117.72|116.92|117.31|116.51|105
1739340600000|2025-02-12 06:10:00|117.49|116.69|117.89|117.09|117.89|117.09|117.35|116.55|103
1739340900000|2025-02-12 06:15:00|117.87|117.07|118.13|117.33|118.19|117.39|117.81|117.01|111
1739341200000|2025-02-12 06:20:00|118.12|117.32|117.8|117|118.19|117.39|117.8|117|94
1739341500000|2025-02-12 06:25:00|117.79|116.99|117.59|116.79|117.8|117|117.59|116.79|73
1739341800000|2025-02-12 06:30:00|117.57|116.77|117.26|116.46|117.67|116.87|116.95|116.15|157
1739342100000|2025-02-12 06:35:00|117.25|116.45|117.11|116.31|117.35|116.55|117.05|116.25|96
1739342400000|2025-02-12 06:40:00|117.1|116.3|117.1|116.3|117.11|116.31|116.89|116.09|91
1739342700000|2025-02-12 06:45:00|117.14|116.34|116.68|115.88|117.26|116.46|116.44|115.64|130
1739343000000|2025-02-12 06:50:00|116.67|115.87|116.59|115.79|116.76|115.96|116.54|115.74|150
1739343300000|2025-02-12 06:55:00|116.57|115.77|116.65|115.85|116.74|115.94|116.53|115.73|141
1739343600000|2025-02-12 07:00:00|116.64|115.84|116.57|115.77|116.72|115.92|116.26|115.46|242
1739343900000|2025-02-12 07:05:00|116.56|115.76|117|116.2|117.11|116.31|116.47|115.67|118
1739344200000|2025-02-12 07:10:00|117.02|116.22|117.05|116.25|117.1|116.3|116.88|116.08|114
1739344500000|2025-02-12 07:15:00|117.04|116.24|117.37|116.77|117.4|116.8|116.6|115.8|125
1739344800000|2025-02-12 07:20:00|117.35|116.75|116.95|116.35|117.42|116.82|116.84|116.24|131
1739345100000|2025-02-12 07:25:00|116.97|116.37|117.48|116.88|117.58|116.98|116.97|116.37|97
1739345400000|2025-02-12 07:30:00|117.46|116.86|117.99|117.39|118.12|117.52|117.44|116.84|193
1739345700000|2025-02-12 07:35:00|118.01|117.41|117.95|117.35|118.27|117.67|117.81|117.21|172
1739346000000|2025-02-12 07:40:00|117.93|117.33|117.54|116.94|117.94|117.34|117.45|116.85|130
1739346300000|2025-02-12 07:45:00|117.52|116.92|117.1|116.5|117.6|117|117.02|116.42|120
1739346600000|2025-02-12 07:50:00|117.11|116.51|117.11|116.51|117.21|116.61|117.07|116.47|79
1739346900000|2025-02-12 07:55:00|117.12|116.52|117.28|116.68|117.39|116.79|117.12|116.52|85
1739347200000|2025-02-12 08:00:00|117.27|116.67|117.88|117.28|117.93|117.33|117.24|116.64|185
1739347500000|2025-02-12 08:05:00|117.86|117.26|118.72|118.12|118.75|118.15|117.85|117.25|272
1739347800000|2025-02-12 08:10:00|118.71|118.11|118.53|117.93|119.17|118.57|118.49|117.89|235
1739348100000|2025-02-12 08:15:00|118.52|117.92|118.13|117.53|118.52|117.92|118.1|117.5|167
1739348400000|2025-02-12 08:20:00|118.11|117.51|118.31|117.71|118.33|117.73|117.95|117.35|95
1739348700000|2025-02-12 08:25:00|118.32|117.72|118.14|117.54|118.32|117.72|117.96|117.36|98
1739349000000|2025-02-12 08:30:00|118.12|117.52|118.54|117.94|118.7|118.1|117.98|117.38|166
1739349300000|2025-02-12 08:35:00|118.55|117.95|118.35|117.75|118.81|118.21|118.35|117.75|145
1739349600000|2025-02-12 08:40:00|118.34|117.74|118.39|117.79|118.45|117.85|118.05|117.45|143
1739349900000|2025-02-12 08:45:00|118.4|117.8|118.72|118.12|118.72|118.12|118.14|117.54|119
1739350200000|2025-02-12 08:50:00|118.73|118.13|118.47|117.87|118.8|118.2|118.44|117.84|127
1739350500000|2025-02-12 08:55:00|118.49|117.89|118.05|117.45|118.57|117.97|117.98|117.38|109
1739350800000|2025-02-12 09:00:00|118.03|117.43|117.87|117.27|118.07|117.47|117.67|117.07|158
1739351100000|2025-02-12 09:05:00|117.86|117.26|117.33|116.73|117.86|117.26|117.12|116.52|176
1739351400000|2025-02-12 09:10:00|117.34|116.74|117.4|116.8|117.63|117.03|117.29|116.69|103
1739351700000|2025-02-12 09:15:00|117.38|116.78|117.18|116.58|117.66|117.06|117.17|116.57|132
1739352000000|2025-02-12 09:20:00|117.17|116.57|117.57|116.97|117.58|116.98|117.08|116.48|141
1739352300000|2025-02-12 09:25:00|117.56|116.96|117.81|117.21|117.83|117.23|117.55|116.95|70
1739352600000|2025-02-12 09:30:00|117.8|117.2|117.79|117.19|117.93|117.33|117.5|116.9|95
1739352900000|2025-02-12 09:35:00|117.81|117.21|117.91|117.31|118.21|117.61|117.8|117.2|79
1739353200000|2025-02-12 09:40:00|117.85|117.25|117.88|117.28|118.16|117.56|117.85|117.25|69
1739353500000|2025-02-12 09:45:00|117.89|117.29|117.36|116.76|117.93|117.33|117.36|116.76|115
1739353800000|2025-02-12 09:50:00|117.39|116.79|117.79|117.19|117.79|117.19|117.35|116.75|110
1739354100000|2025-02-12 09:55:00|117.8|117.2|117.75|117.15|118.07|117.47|117.71|117.11|87
1739354400000|2025-02-12 10:00:00|117.76|117.16|117.52|116.92|117.76|117.16|117.34|116.74|110
1739354700000|2025-02-12 10:05:00|117.55|116.95|117.32|116.72|117.57|116.97|117.23|116.63|102
1739355000000|2025-02-12 10:10:00|117.33|116.73|117.24|116.64|117.39|116.79|117.17|116.57|110
1739355300000|2025-02-12 10:15:00|117.23|116.63|117.01|116.41|117.25|116.65|116.84|116.24|115
1739355600000|2025-02-12 10:20:00|117.02|116.42|117.16|116.56|117.16|116.56|116.82|116.22|133
1739355900000|2025-02-12 10:25:00|117.17|116.57|116.94|116.34|117.47|116.87|116.93|116.33|142
1739356200000|2025-02-12 10:30:00|116.93|116.33|117.33|116.73|117.39|116.79|116.84|116.24|142
1739356500000|2025-02-12 10:35:00|117.34|116.74|117.31|116.71|117.39|116.79|117.07|116.47|104
1739356800000|2025-02-12 10:40:00|117.32|116.72|117.21|116.61|117.52|116.92|117.19|116.59|143
1739357100000|2025-02-12 10:45:00|117.22|116.62|116.79|116.19|117.31|116.71|116.79|116.19|152
1739357400000|2025-02-12 10:50:00|116.8|116.2|116.74|116.14|116.85|116.25|116.41|115.81|164
1739357700000|2025-02-12 10:55:00|116.73|116.13|116.91|116.31|116.95|116.35|116.69|116.09|127
1739358000000|2025-02-12 11:00:00|116.95|116.35|117.49|116.89|117.58|116.98|116.92|116.32|251
1739358300000|2025-02-12 11:05:00|117.5|116.9|117.46|116.86|117.56|116.96|116.98|116.38|197
1739358600000|2025-02-12 11:10:00|117.47|116.87|117.24|116.64|117.54|116.94|117.21|116.61|111
1739358900000|2025-02-12 11:15:00|117.25|116.65|117.46|116.86|117.59|116.99|117.2|116.6|144
1739359200000|2025-02-12 11:20:00|117.47|116.87|117.54|116.94|117.85|117.25|117.37|116.77|169
1739359500000|2025-02-12 11:25:00|117.55|116.95|117.41|116.81|117.62|117.02|117.4|116.8|87
1739359800000|2025-02-12 11:30:00|117.34|116.74|117.36|116.76|117.47|116.87|117.22|116.62|136
1739360100000|2025-02-12 11:35:00|117.37|116.77|117.52|116.92|117.76|117.16|117.22|116.62|151
1739360400000|2025-02-12 11:40:00|117.54|116.94|117.82|117.22|118.03|117.43|117.46|116.86|149
1739360700000|2025-02-12 11:45:00|117.83|117.23|117.45|116.85|118.08|117.48|117.41|116.81|161
1739361000000|2025-02-12 11:50:00|117.44|116.84|117.16|116.56|117.47|116.87|116.98|116.38|166
1739361300000|2025-02-12 11:55:00|117.22|116.62|117.23|116.63|117.3|116.7|116.98|116.38|134
1739361600000|2025-02-12 12:00:00|117.22|116.62|117.36|116.76|117.43|116.83|117.17|116.57|187
1739361900000|2025-02-12 12:05:00|117.3|116.7|117.54|116.94|117.66|117.06|117|116.4|132
1739362200000|2025-02-12 12:10:00|117.55|116.95|117.52|116.92|117.55|116.95|117.27|116.67|119
1739362500000|2025-02-12 12:15:00|117.54|116.94|117.71|117.11|117.79|117.19|117.43|116.83|173
1739362800000|2025-02-12 12:20:00|117.7|117.1|117.76|117.16|118.26|117.66|117.68|117.08|200
1739363100000|2025-02-12 12:25:00|117.75|117.15|117.48|116.88|117.75|117.15|117.42|116.82|131
1739363400000|2025-02-12 12:30:00|117.49|116.89|117.04|116.44|117.5|116.9|117.03|116.43|204
1739363700000|2025-02-12 12:35:00|117.05|116.45|116.92|116.32|117.15|116.55|116.79|116.19|169
1739364000000|2025-02-12 12:40:00|116.93|116.33|117.08|116.48|117.22|116.62|116.87|116.27|148
1739364300000|2025-02-12 12:45:00|117.07|116.47|116.91|116.31|117.22|116.62|116.85|116.25|105
1739364600000|2025-02-12 12:50:00|116.9|116.3|116.65|116.05|116.92|116.32|116.65|116.05|114
1739364900000|2025-02-12 12:55:00|116.67|116.07|116.23|115.63|116.76|116.16|116.19|115.59|106
1739365200000|2025-02-12 13:00:00|116.22|115.62|115.92|115.32|116.48|115.88|115.79|115.19|201
1739365500000|2025-02-12 13:05:00|115.91|115.31|115.19|114.59|116.11|115.51|115.16|114.56|189
1739365800000|2025-02-12 13:10:00|115.2|114.6|115.77|115.17|115.94|115.34|115.2|114.6|207
1739366100000|2025-02-12 13:15:00|115.78|115.18|116.6|116|116.77|116.17|115.78|115.18|253
1739366400000|2025-02-12 13:20:00|116.63|116.03|117.21|116.61|117.52|116.92|116.63|116.03|305
1739366700000|2025-02-12 13:25:00|117.22|116.62|117.66|117.06|117.73|117.13|117.07|116.47|346
1739367000000|2025-02-12 13:30:00|117.65|117.05|113.4|112.8|117.8|117.2|112.77|112.17|935
1739367300000|2025-02-12 13:35:00|113.39|112.79|112.65|112.05|113.5|112.9|111.76|111.16|882
1739367600000|2025-02-12 13:40:00|112.66|112.06|114.24|113.64|114.3|113.7|112.46|111.86|670
1739367900000|2025-02-12 13:45:00|114.3|113.7|115.02|114.42|115.86|115.26|114.16|113.56|469
1739368200000|2025-02-12 13:50:00|115|114.4|115.31|114.71|115.38|114.78|114.67|114.07|447
1739368500000|2025-02-12 13:55:00|115.39|114.79|115.17|114.57|116.05|115.45|115.02|114.42|351
1739368800000|2025-02-12 14:00:00|115.16|114.56|115.01|114.41|115.16|114.56|114.17|113.57|470
1739369100000|2025-02-12 14:05:00|114.99|114.39|114.46|113.86|115|114.4|114.39|113.79|311
1739369400000|2025-02-12 14:10:00|114.47|113.87|114.59|113.99|114.71|114.11|114.06|113.46|268
1739369700000|2025-02-12 14:15:00|114.58|113.98|115.24|114.64|115.44|114.84|114.28|113.68|378
1739370000000|2025-02-12 14:20:00|115.26|114.66|115.36|114.76|115.71|115.11|115.12|114.52|372
1739370300000|2025-02-12 14:25:00|115.37|114.77|114.79|114.19|115.39|114.79|114.53|113.93|364
1739370600000|2025-02-12 14:30:00|114.77|114.17|115.37|114.77|115.57|114.97|113.57|112.97|559
1739370900000|2025-02-12 14:35:00|115.39|114.79|115.51|114.91|115.87|115.27|115.36|114.76|547
1739371200000|2025-02-12 14:40:00|115.5|114.9|116.18|115.58|116.41|115.81|115.41|114.81|431
1739371500000|2025-02-12 14:45:00|116.17|115.57|115.59|114.99|116.49|115.89|115.55|114.95|386
1739371800000|2025-02-12 14:50:00|115.56|114.96|115.63|115.03|115.92|115.32|115.18|114.58|320
1739372100000|2025-02-12 14:55:00|115.61|115.01|115.9|115.3|115.94|115.34|115.44|114.84|252
1739372400000|2025-02-12 15:00:00|115.89|115.29|115.49|114.89|116.1|115.5|114.99|114.39|535
1739372700000|2025-02-12 15:05:00|115.48|114.88|115.33|114.73|115.52|114.92|114.93|114.33|495
1739373000000|2025-02-12 15:10:00|115.34|114.74|115.31|114.71|115.46|114.86|114.65|114.05|451
1739373300000|2025-02-12 15:15:00|115.28|114.68|115.88|115.28|115.94|115.34|115.06|114.46|327
1739373600000|2025-02-12 15:20:00|115.86|115.26|116.54|115.94|116.54|115.94|115.48|114.88|348
1739373900000|2025-02-12 15:25:00|116.55|115.95|115.98|115.38|116.86|116.26|115.96|115.36|222
1739374200000|2025-02-12 15:30:00|115.97|115.37|116.99|116.39|117.1|116.5|115.97|115.37|256
1739374500000|2025-02-12 15:35:00|116.96|116.36|116.66|116.06|117.05|116.45|116.39|115.79|214
1739374800000|2025-02-12 15:40:00|116.53|115.93|116.3|115.7|116.53|115.93|116.04|115.44|224
1739375100000|2025-02-12 15:45:00|116.31|115.71|116.35|115.75|116.39|115.79|115.88|115.28|275
1739375400000|2025-02-12 15:50:00|116.36|115.76|116.42|115.82|116.65|116.05|116.29|115.69|210
1739375700000|2025-02-12 15:55:00|116.37|115.77|116.15|115.55|116.44|115.84|116|115.4|174
1739376000000|2025-02-12 16:00:00|116.19|115.59|116.74|116.14|116.84|116.24|115.72|115.12|275
1739376300000|2025-02-12 16:05:00|116.75|116.15|116.56|115.96|117.24|116.64|116.42|115.82|315
1739376600000|2025-02-12 16:10:00|116.52|115.92|116.89|116.29|116.89|116.29|116.28|115.68|284
1739376900000|2025-02-12 16:15:00|116.9|116.3|116.94|116.34|116.94|116.34|116.25|115.65|287
1739377200000|2025-02-12 16:20:00|116.95|116.35|117.25|116.65|117.67|117.07|116.84|116.24|318
1739377500000|2025-02-12 16:25:00|117.22|116.62|116.45|115.85|117.22|116.62|116.33|115.73|338
1739377800000|2025-02-12 16:30:00|116.46|115.86|116.75|116.15|117|116.4|116.16|115.56|308
1739378100000|2025-02-12 16:35:00|116.74|116.14|116.86|116.26|117.21|116.61|116.65|116.05|289
1739378400000|2025-02-12 16:40:00|116.85|116.25|117.29|116.69|117.31|116.71|116.73|116.13|256
1739378700000|2025-02-12 16:45:00|117.47|116.87|118.24|117.64|118.6|118|117.23|116.63|328
1739379000000|2025-02-12 16:50:00|118.26|117.66|119.98|119.38|119.98|119.38|118.26|117.66|436
1739379300000|2025-02-12 16:55:00|120|119.4|119.93|119.33|120.82|120.22|119.72|119.12|537
1739379600000|2025-02-12 17:00:00|119.92|119.32|119.21|118.61|120.25|119.65|118.88|118.28|564
1739379900000|2025-02-12 17:05:00|119.17|118.57|118.95|118.35|119.66|119.06|118.91|118.31|282
1739380200000|2025-02-12 17:10:00|118.93|118.33|119.42|118.82|119.58|118.98|118.93|118.33|245
1739380500000|2025-02-12 17:15:00|119.41|118.81|120.06|119.46|120.6|120|119.01|118.41|352
1739380800000|2025-02-12 17:20:00|120.04|119.44|120.95|120.35|121.25|120.65|119.88|119.28|374
1739381100000|2025-02-12 17:25:00|120.96|120.36|121.39|120.79|121.75|121.15|120.95|120.35|415
1739381400000|2025-02-12 17:30:00|121.37|120.77|120.48|119.88|121.48|120.88|120.15|119.55|434
1739381700000|2025-02-12 17:35:00|120.47|119.87|120.26|119.66|120.66|120.06|120.18|119.58|217
1739382000000|2025-02-12 17:40:00|120.24|119.64|120.56|119.96|120.7|120.1|120.24|119.64|134
1739382300000|2025-02-12 17:45:00|120.55|119.95|121.3|120.7|121.34|120.74|120.5|119.9|192
1739382600000|2025-02-12 17:50:00|121.29|120.69|121.85|121.25|121.85|121.25|121.29|120.69|141
1739382900000|2025-02-12 17:55:00|121.84|121.24|121.9|121.3|121.93|121.33|121.28|120.68|196
1739383200000|2025-02-12 18:00:00|121.92|121.32|120.5|119.9|121.94|121.34|120.5|119.9|336
1739383500000|2025-02-12 18:05:00|120.52|119.92|120.26|119.66|120.6|120|120.01|119.41|140
1739383800000|2025-02-12 18:10:00|120.27|119.67|120.5|119.9|120.84|120.24|120.23|119.63|203
1739384100000|2025-02-12 18:15:00|120.49|119.89|120.08|119.48|120.61|120.01|120.04|119.44|166
1739384400000|2025-02-12 18:20:00|120.09|119.49|120.44|119.84|120.52|119.92|120.07|119.47|168
1739384700000|2025-02-12 18:25:00|120.46|119.86|120.02|119.42|120.46|119.86|119.76|119.16|174
1739385000000|2025-02-12 18:30:00|120.03|119.43|119.64|119.04|120.11|119.51|119.62|119.02|174
1739385300000|2025-02-12 18:35:00|119.6|119|120.33|119.73|120.33|119.73|119.46|118.86|208
1739385600000|2025-02-12 18:40:00|120.28|119.68|119.74|119.14|120.41|119.81|119.7|119.1|91
1739385900000|2025-02-12 18:45:00|119.78|119.18|120.82|120.22|120.82|120.22|119.78|119.18|97
1739386200000|2025-02-12 18:50:00|120.83|120.23|121.06|120.46|121.16|120.56|120.65|120.05|124
1739386500000|2025-02-12 18:55:00|121.1|120.5|121.11|120.51|121.42|120.82|121.02|120.42|154
1739386800000|2025-02-12 19:00:00|121.12|120.52|121.29|120.69|121.5|120.9|120.89|120.29|269
1739387100000|2025-02-12 19:05:00|121.28|120.68|121.73|121.13|121.79|121.19|121.09|120.49|191
1739387400000|2025-02-12 19:10:00|121.75|121.15|121.73|121.13|121.97|121.37|121.5|120.9|167
1739387700000|2025-02-12 19:15:00|121.72|121.12|122.54|121.94|122.54|121.94|121.31|120.71|325
1739388000000|2025-02-12 19:20:00|122.53|121.93|123.11|122.51|123.69|123.09|122.53|121.93|313
1739388300000|2025-02-12 19:25:00|123.07|122.47|122.34|121.74|123.07|122.47|122.08|121.48|133
1739388600000|2025-02-12 19:30:00|122.31|121.71|124.09|123.49|124.29|123.69|122.23|121.63|277
1739388900000|2025-02-12 19:35:00|124.11|123.51|123.47|122.87|124.21|123.61|123.37|122.77|353
1739389200000|2025-02-12 19:40:00|123.51|122.91|124.24|123.64|124.29|123.69|123.39|122.79|237
1739389500000|2025-02-12 19:45:00|124.25|123.65|125.08|124.48|125.18|124.58|124.19|123.59|273
1739389800000|2025-02-12 19:50:00|125.02|124.42|124.36|123.76|125.03|124.43|124.18|123.58|177
1739390100000|2025-02-12 19:55:00|124.35|123.75|124.1|123.5|124.82|124.22|124.02|123.42|272
1739390400000|2025-02-12 20:00:00|124.13|123.53|123.95|123.35|124.8|124.2|123.75|123.15|295
1739390700000|2025-02-12 20:05:00|123.96|123.36|123.81|123.21|124.1|123.5|123.76|123.16|216
1739391000000|2025-02-12 20:10:00|123.8|123.2|123.52|122.92|123.92|123.32|123.4|122.8|211
1739391300000|2025-02-12 20:15:00|123.51|122.91|123.56|122.96|123.67|123.07|123.33|122.73|201
1739391600000|2025-02-12 20:20:00|123.58|122.98|124.62|124.02|124.64|124.04|123.58|122.98|215
1739391900000|2025-02-12 20:25:00|124.61|124.01|124.55|123.95|124.71|124.11|124.07|123.47|182
1739392200000|2025-02-12 20:30:00|124.52|123.92|123.88|123.28|124.68|124.08|123.86|123.26|180
1739392500000|2025-02-12 20:35:00|123.91|123.31|124.18|123.58|124.18|123.58|123.89|123.29|173
1739392800000|2025-02-12 20:40:00|124.19|123.59|123.82|123.22|124.2|123.6|123.69|123.09|170
1739393100000|2025-02-12 20:45:00|123.83|123.23|123.38|122.78|124.11|123.51|123.36|122.76|154
1739393400000|2025-02-12 20:50:00|123.39|122.79|123.34|122.74|123.68|123.08|123.32|122.72|147
1739393700000|2025-02-12 20:55:00|123.36|122.76|122.64|122.04|123.37|122.77|122.61|122.01|167
1739394000000|2025-02-12 21:00:00|122.65|122.05|122.1|121.5|122.69|122.09|122.1|121.5|175
1739394300000|2025-02-12 21:05:00|122.09|121.49|122.58|121.98|122.85|122.25|122.06|121.46|224
1739394600000|2025-02-12 21:10:00|122.56|121.96|123.02|122.42|123.3|122.7|122.51|121.91|233
1739394900000|2025-02-12 21:15:00|123|122.4|123.09|122.49|123.73|123.13|122.99|122.39|205
1739395200000|2025-02-12 21:20:00|123.1|122.5|122.25|121.65|123.1|122.5|122.13|121.53|133
1739395500000|2025-02-12 21:25:00|122.23|121.63|122.14|121.54|122.32|121.72|122.07|121.47|73
1739395800000|2025-02-12 21:30:00|122.16|121.56|122.18|121.58|122.32|121.72|122.1|121.5|91
1739396100000|2025-02-12 21:35:00|122.17|121.57|122.6|122|122.61|122.01|122.15|121.55|73
1739396400000|2025-02-12 21:40:00|122.59|121.99|122.66|122.06|122.69|122.09|122.3|121.7|134
1739396700000|2025-02-12 21:45:00|122.67|122.07|122.95|122.35|123.01|122.41|122.65|122.05|185
1739397000000|2025-02-12 21:50:00|122.96|122.36|122.68|122.08|123.33|122.73|122.68|122.08|143
1739397300000|2025-02-12 21:55:00|122.66|122.06|122.73|122.13|122.81|122.21|122.54|121.94|117
1739397600000|2025-02-12 22:00:00|122.76|122.16|123.05|122.45|123.2|122.6|122.76|122.16|263
1739397900000|2025-02-12 22:05:00|123.06|122.46|123.4|122.8|123.91|123.31|122.94|122.34|319
1739398200000|2025-02-12 22:10:00|123.39|122.79|123.72|123.12|123.96|123.36|123.37|122.77|287
1739398500000|2025-02-12 22:15:00|123.64|123.04|123.16|122.56|123.79|123.19|122.75|122.15|301
1739398800000|2025-02-12 22:20:00|123.18|122.58|123.71|123.11|123.71|123.11|122.95|122.35|528
1739399100000|2025-02-12 22:25:00|123.7|123.1|123.89|123.29|123.99|123.39|123.33|122.73|413
1739399400000|2025-02-12 22:30:00|123.87|123.27|123.74|123.14|124.21|123.61|123.7|123.1|397
1739399700000|2025-02-12 22:35:00|123.75|123.15|124.38|123.78|124.88|124.28|123.47|122.87|404
1739400000000|2025-02-12 22:40:00|124.37|123.77|124.22|123.62|124.7|124.1|124.15|123.55|296
1739400300000|2025-02-12 22:45:00|124.23|123.63|123.64|123.04|124.7|124.1|123.48|122.88|328
1739400600000|2025-02-12 22:50:00|123.62|123.02|123.31|122.71|123.74|123.14|123.31|122.71|258
1739400900000|2025-02-12 22:55:00|123.29|122.69|123.28|122.68|123.59|122.99|122.9|122.3|329
1739401200000|2025-02-12 23:00:00|123.27|122.67|122.77|122.17|123.8|123.2|122.71|122.11|347
1739401500000|2025-02-12 23:05:00|122.76|122.16|122.92|122.32|122.92|122.32|122.61|122.01|260
1739401800000|2025-02-12 23:10:00|122.91|122.31|122.59|121.99|122.91|122.31|122.22|121.62|236
1739402100000|2025-02-12 23:15:00|122.58|121.98|122.03|121.43|122.59|121.99|121.98|121.38|198
1739402400000|2025-02-12 23:20:00|122.04|121.44|121.88|121.28|122.18|121.58|121.73|121.13|270
1739402700000|2025-02-12 23:25:00|121.89|121.29|122.19|121.59|122.22|121.62|121.89|121.29|166
1739403000000|2025-02-12 23:30:00|122.24|121.64|122.06|121.46|122.39|121.79|121.94|121.34|186
1739403300000|2025-02-12 23:35:00|122.1|121.5|121.74|121.14|122.45|121.85|121.71|121.11|183
1739403600000|2025-02-12 23:40:00|121.75|121.15|121.75|121.15|121.82|121.22|121.59|120.99|142
1739403900000|2025-02-12 23:45:00|121.76|121.16|122.03|121.43|122.03|121.43|121.64|121.04|168
1739404200000|2025-02-12 23:50:00|122.02|121.42|122.32|121.72|122.47|121.87|122|121.4|179
1739404500000|2025-02-12 23:55:00|122.31|121.71|122.38|121.78|122.41|121.81|122.24|121.64|96
1739404800000|2025-02-13 00:00:00|122.4|121.8|122.29|121.69|122.48|121.88|121.82|121.22|274
1739405100000|2025-02-13 00:05:00|122.28|121.68|123.53|122.93|123.62|123.02|122.25|121.65|290
1739405400000|2025-02-13 00:10:00|123.52|122.92|122.72|122.12|123.52|122.92|122.61|122.01|206
1739405700000|2025-02-13 00:15:00|122.73|122.13|123.51|122.91|123.59|122.99|122.72|122.12|208
1739406000000|2025-02-13 00:20:00|123.5|122.9|123.28|122.68|123.52|122.92|123.07|122.47|205
1739406300000|2025-02-13 00:25:00|123.29|122.69|123|122.4|123.8|123.2|122.99|122.39|250
1739406600000|2025-02-13 00:30:00|122.99|122.39|123.6|123|123.61|123.01|122.66|122.06|199
1739406900000|2025-02-13 00:35:00|123.61|123.01|123.65|123.05|123.98|123.38|123.38|122.78|160
1739407200000|2025-02-13 00:40:00|123.64|123.04|123.23|122.63|123.64|123.04|123.1|122.5|197
1739407500000|2025-02-13 00:45:00|123.22|122.62|124.04|123.44|124.06|123.46|123.14|122.54|260
1739407800000|2025-02-13 00:50:00|124.06|123.46|124.96|124.36|125.26|124.66|123.99|123.39|297
1739408100000|2025-02-13 00:55:00|124.95|124.35|126.09|125.49|126.17|125.57|124.94|124.34|293
1739408400000|2025-02-13 01:00:00|126.05|125.45|125.46|124.86|126.22|125.62|125.44|124.84|298
1739408700000|2025-02-13 01:05:00|125.54|124.94|126.22|125.62|126.3|125.7|125.54|124.94|205
1739409000000|2025-02-13 01:10:00|126.21|125.61|126.83|126.23|127.06|126.46|126.18|125.58|278
1739409300000|2025-02-13 01:15:00|126.81|126.21|128.86|128.26|128.99|128.39|126.78|126.18|218
1739409600000|2025-02-13 01:20:00|128.83|128.23|129.2|128.6|129.5|128.9|127.81|127.21|291
1739409900000|2025-02-13 01:25:00|129.19|128.59|128.47|127.87|129.61|129.01|128.27|127.67|358
1739410200000|2025-02-13 01:30:00|128.46|127.86|127.51|126.91|128.47|127.87|127.17|126.57|456
1739410500000|2025-02-13 01:35:00|127.57|126.97|126.48|125.88|128.1|127.5|126.43|125.83|346
1739410800000|2025-02-13 01:40:00|126.47|125.87|126.98|126.38|127.01|126.41|126.47|125.87|279
1739411100000|2025-02-13 01:45:00|127.25|126.65|128.25|127.65|128.53|127.93|127.24|126.64|304
1739411400000|2025-02-13 01:50:00|128.27|127.67|127.26|126.66|128.34|127.74|127.1|126.5|288
1739411700000|2025-02-13 01:55:00|127.25|126.65|127.24|126.64|127.63|127.03|127.08|126.48|226
1739412000000|2025-02-13 02:00:00|127.23|126.63|126.02|125.42|127.47|126.87|125.77|125.17|279
1739412300000|2025-02-13 02:05:00|126.03|125.43|125.49|124.89|126.15|125.55|125.47|124.87|279
1739412600000|2025-02-13 02:10:00|125.47|124.87|125.01|124.41|125.54|124.94|124.36|123.76|327
1739412900000|2025-02-13 02:15:00|125|124.4|125.06|124.46|125.5|124.9|124.97|124.37|281
1739413200000|2025-02-13 02:20:00|125.05|124.45|125.06|124.46|125.22|124.62|124.67|124.07|267
1739413500000|2025-02-13 02:25:00|125.07|124.47|124.92|124.32|125.3|124.7|124.78|124.18|261
1739413800000|2025-02-13 02:30:00|124.93|124.33|125.33|124.73|125.38|124.78|124.75|124.15|298
1739414100000|2025-02-13 02:35:00|125.26|124.66|125.35|124.75|125.42|124.82|125.07|124.47|198
1739414400000|2025-02-13 02:40:00|125.34|124.74|125.31|124.71|125.41|124.81|124.99|124.39|170
1739414700000|2025-02-13 02:45:00|125.32|124.72|125.05|124.45|125.42|124.82|124.88|124.28|221
1739415000000|2025-02-13 02:50:00|125.04|124.44|124.34|123.74|125.04|124.44|124.04|123.44|303
1739415300000|2025-02-13 02:55:00|124.35|123.75|124.59|123.99|124.71|124.11|124.34|123.74|136
1739415600000|2025-02-13 03:00:00|124.66|124.06|124.77|124.17|125.05|124.45|124.56|123.96|176
1739415900000|2025-02-13 03:05:00|124.79|124.19|124.2|123.6|125.13|124.53|124.17|123.57|162
1739416200000|2025-02-13 03:10:00|124.18|123.58|123.71|123.11|124.42|123.82|123.66|123.06|160
1739416500000|2025-02-13 03:15:00|123.72|123.12|124.02|123.42|124.07|123.47|123.66|123.06|139
1739416800000|2025-02-13 03:20:00|124.05|123.45|124.12|123.52|124.52|123.92|124.02|123.42|181
1739417100000|2025-02-13 03:25:00|124.13|123.53|123.81|123.21|124.17|123.57|123.59|122.99|171
1739417400000|2025-02-13 03:30:00|123.84|123.24|123.72|123.12|124|123.4|123.63|123.03|150
1739417700000|2025-02-13 03:35:00|123.69|123.09|124|123.4|124|123.4|123.66|123.06|133
1739418000000|2025-02-13 03:40:00|123.99|123.39|124.08|123.48|124.63|124.03|123.99|123.39|148
1739418300000|2025-02-13 03:45:00|124.1|123.5|123.95|123.35|124.26|123.66|123.94|123.34|116
1739418600000|2025-02-13 03:50:00|123.96|123.36|124.69|124.09|124.83|124.23|123.96|123.36|147
1739418900000|2025-02-13 03:55:00|124.68|124.08|124.64|124.04|125.1|124.5|124.51|123.91|151
1739419200000|2025-02-13 04:00:00|124.65|124.05|124.78|124.18|125.31|124.71|124.65|124.05|209
1739419500000|2025-02-13 04:05:00|124.77|124.17|124.57|123.97|124.77|124.17|124.4|123.8|172
1739419800000|2025-02-13 04:10:00|124.58|123.98|125|124.4|125.14|124.54|124.58|123.98|148
1739420100000|2025-02-13 04:15:00|124.89|124.29|124.88|124.28|124.89|124.29|124.59|123.99|172
1739420400000|2025-02-13 04:20:00|124.87|124.27|124.17|123.57|124.88|124.28|123.71|123.11|219
1739420700000|2025-02-13 04:25:00|124.12|123.52|124.23|123.63|124.39|123.79|123.94|123.34|176
1739421000000|2025-02-13 04:30:00|124.25|123.65|124.14|123.54|124.27|123.67|123.87|123.27|214
1739421300000|2025-02-13 04:35:00|124.13|123.53|124.44|123.84|124.64|124.04|123.89|123.29|224
1739421600000|2025-02-13 04:40:00|124.51|123.91|124.64|124.04|124.88|124.28|124.51|123.91|142
1739421900000|2025-02-13 04:45:00|124.65|124.05|124.92|124.32|125.04|124.44|124.43|123.83|183
1739422200000|2025-02-13 04:50:00|124.93|124.33|125.03|124.43|125.13|124.53|124.71|124.11|211
1739422500000|2025-02-13 04:55:00|125|124.4|124.64|124.04|125.04|124.44|124.49|123.89|210
1739422800000|2025-02-13 05:00:00|124.65|124.05|124.55|123.95|124.78|124.18|124.3|123.7|249
1739423100000|2025-02-13 05:05:00|124.53|123.93|123.83|123.23|124.54|123.94|123.83|123.23|296
1739423400000|2025-02-13 05:10:00|123.82|123.22|123.62|123.02|123.88|123.28|122.87|122.27|335
1739423700000|2025-02-13 05:15:00|123.63|123.03|123.46|122.86|123.77|123.17|123.17|122.57|253
1739424000000|2025-02-13 05:20:00|123.47|122.87|123.8|123.2|123.89|123.29|123.47|122.87|183
1739424300000|2025-02-13 05:25:00|123.79|123.19|123.49|122.89|123.97|123.37|123.48|122.88|151
1739424600000|2025-02-13 05:30:00|123.46|122.86|123.48|122.88|123.49|122.89|123.17|122.57|227
1739424900000|2025-02-13 05:35:00|123.49|122.89|123.22|122.62|123.71|123.11|123.12|122.52|166
1739425200000|2025-02-13 05:40:00|123.2|122.6|123.07|122.47|123.25|122.65|122.96|122.36|172
1739425500000|2025-02-13 05:45:00|123.1|122.5|123.55|122.95|123.59|122.99|123.02|122.42|200
1739425800000|2025-02-13 05:50:00|123.57|122.97|123.36|122.76|123.59|122.99|123.09|122.49|174
1739426100000|2025-02-13 05:55:00|123.38|122.78|123.19|122.59|123.43|122.83|123.1|122.5|191
1739426400000|2025-02-13 06:00:00|123.2|122.6|123.39|122.79|123.57|122.97|123.09|122.49|202
1739426700000|2025-02-13 06:05:00|123.28|122.68|123.02|122.42|123.28|122.68|122.75|122.15|232
1739427000000|2025-02-13 06:10:00|123.03|122.43|123.34|122.74|123.63|123.03|122.89|122.29|192
1739427300000|2025-02-13 06:15:00|123.36|122.76|123.31|122.71|123.43|122.83|123.13|122.53|136
1739427600000|2025-02-13 06:20:00|123.3|122.7|123.12|122.52|123.57|122.97|123.12|122.52|163
1739427900000|2025-02-13 06:25:00|123.13|122.53|122.78|122.18|123.17|122.57|122.66|122.06|159
1739428200000|2025-02-13 06:30:00|122.75|122.15|122.27|121.67|122.86|122.26|122.2|121.6|234
1739428500000|2025-02-13 06:35:00|122.24|121.64|122.1|121.5|122.31|121.71|121.68|121.08|337
1739428800000|2025-02-13 06:40:00|122.11|121.51|122.88|122.28|122.89|122.29|122.09|121.49|234
1739429100000|2025-02-13 06:45:00|122.73|122.13|121.36|120.76|122.74|122.14|121.17|120.57|338
1739429400000|2025-02-13 06:50:00|121.37|120.77|121.85|121.25|121.86|121.26|121.32|120.72|244
1739429700000|2025-02-13 06:55:00|121.86|121.26|121.51|120.91|121.94|121.34|121.45|120.85|200
1739430000000|2025-02-13 07:00:00|121.5|120.9|121.92|121.32|121.92|121.32|121.05|120.45|259
1739430300000|2025-02-13 07:05:00|121.98|121.38|122.66|122.06|122.85|122.25|121.86|121.26|260
1739430600000|2025-02-13 07:10:00|122.65|122.05|122.89|122.29|123.19|122.59|122.51|121.91|176
1739430900000|2025-02-13 07:15:00|122.9|122.3|122.83|122.23|123.09|122.49|122.63|122.03|218
1739431200000|2025-02-13 07:20:00|122.86|122.26|122.77|122.17|123.19|122.59|122.65|122.05|212
1739431500000|2025-02-13 07:25:00|122.73|122.13|122.17|121.57|122.74|122.14|121.88|121.28|196
1739431800000|2025-02-13 07:30:00|122.19|121.59|122.01|121.41|122.44|121.84|122|121.4|128
1739432100000|2025-02-13 07:35:00|122|121.4|122.07|121.47|122.4|121.8|121.67|121.07|245
1739432400000|2025-02-13 07:40:00|122.08|121.48|122.09|121.49|122.26|121.66|121.97|121.37|138
1739432700000|2025-02-13 07:45:00|122.12|121.52|121.98|121.38|122.17|121.57|121.8|121.2|207
1739433000000|2025-02-13 07:50:00|122.03|121.43|121.94|121.34|122.17|121.57|121.85|121.25|103
1739433300000|2025-02-13 07:55:00|121.95|121.35|122.09|121.49|122.13|121.53|121.81|121.21|133
1739433600000|2025-02-13 08:00:00|122.08|121.48|122.68|122.08|122.69|122.09|121.8|121.2|201
1739433900000|2025-02-13 08:05:00|122.67|122.07|122.41|121.81|122.91|122.31|122.31|121.71|226
1739434200000|2025-02-13 08:10:00|122.4|121.8|122.22|121.62|122.42|121.82|122.13|121.53|139
1739434500000|2025-02-13 08:15:00|122.18|121.58|122.2|121.6|122.41|121.81|121.52|120.92|254
1739434800000|2025-02-13 08:20:00|122.19|121.59|121.83|121.23|122.19|121.59|121.59|120.99|186
1739435100000|2025-02-13 08:25:00|121.82|121.22|121.87|121.27|121.98|121.38|121.29|120.69|194
1739435400000|2025-02-13 08:30:00|121.88|121.28|121.91|121.31|121.94|121.34|121.72|121.12|162
1739435700000|2025-02-13 08:35:00|121.89|121.29|121.09|120.49|121.94|121.34|121.07|120.47|166
1739436000000|2025-02-13 08:40:00|121.1|120.5|121.55|120.95|121.73|121.13|121.1|120.5|165
1739436300000|2025-02-13 08:45:00|121.56|120.96|121.17|120.57|121.62|121.02|120.84|120.24|237
1739436600000|2025-02-13 08:50:00|121.13|120.53|121.46|120.86|121.67|121.07|121.13|120.53|192
1739436900000|2025-02-13 08:55:00|121.47|120.87|121.4|120.8|121.57|120.97|121.33|120.73|133
1739437200000|2025-02-13 09:00:00|121.41|120.81|121.56|120.96|121.7|121.1|121.06|120.46|219
1739437500000|2025-02-13 09:05:00|121.55|120.95|122.19|121.59|122.2|121.6|121.48|120.88|168
1739437800000|2025-02-13 09:10:00|122.2|121.6|121.79|121.19|122.22|121.62|121.74|121.14|141
1739438100000|2025-02-13 09:15:00|121.8|121.2|122.28|121.68|122.3|121.7|121.72|121.12|145
1739438400000|2025-02-13 09:20:00|122.29|121.69|121.82|121.22|122.29|121.69|121.74|121.14|131
1739438700000|2025-02-13 09:25:00|121.8|121.2|121.73|121.13|121.98|121.38|121.64|121.04|99
1739439000000|2025-02-13 09:30:00|121.7|121.1|121.93|121.33|122.06|121.46|121.48|120.88|174
1739439300000|2025-02-13 09:35:00|121.94|121.34|121.65|121.05|122.03|121.43|121.64|121.04|130
1739439600000|2025-02-13 09:40:00|121.66|121.06|122.39|121.79|122.4|121.8|121.66|121.06|170
1739439900000|2025-02-13 09:45:00|122.4|121.8|122.61|122.01|122.63|122.03|122.24|121.64|125
1739440200000|2025-02-13 09:50:00|122.6|122|122.65|122.05|122.9|122.3|122.5|121.9|208
1739440500000|2025-02-13 09:55:00|122.64|122.04|122.8|122.2|122.91|122.31|122.49|121.89|161
1739440800000|2025-02-13 10:00:00|122.82|122.22|122.74|122.14|122.9|122.3|122.42|121.82|195
1739441100000|2025-02-13 10:05:00|122.72|122.12|122.35|121.75|122.8|122.2|122.34|121.74|141
1739441400000|2025-02-13 10:10:00|122.33|121.73|122.34|121.74|122.58|121.98|122.27|121.67|121
1739441700000|2025-02-13 10:15:00|122.26|121.66|122.28|121.68|122.31|121.71|121.98|121.38|155
1739442000000|2025-02-13 10:20:00|122.27|121.67|121.99|121.39|122.5|121.9|121.98|121.38|148
1739442300000|2025-02-13 10:25:00|121.96|121.36|122.06|121.46|122.17|121.57|121.96|121.36|108
1739442600000|2025-02-13 10:30:00|122.05|121.45|121.66|121.06|122.1|121.5|121.62|121.02|133
1739442900000|2025-02-13 10:35:00|121.67|121.07|121.88|121.28|121.88|121.28|121.42|120.82|206
1739443200000|2025-02-13 10:40:00|121.87|121.27|122.3|121.7|122.3|121.7|121.76|121.16|123
1739443500000|2025-02-13 10:45:00|122.29|121.69|121.79|121.19|122.29|121.69|121.75|121.15|65
1739443800000|2025-02-13 10:50:00|121.8|121.2|121.85|121.25|121.92|121.32|121.67|121.07|46
1739444100000|2025-02-13 10:55:00|121.91|121.31|121.59|120.99|122.04|121.44|121.59|120.99|55
1739444400000|2025-02-13 11:00:00|121.6|121|121.68|121.08|121.98|121.38|121.46|120.86|147
1739444700000|2025-02-13 11:05:00|121.77|121.17|121.86|121.26|122.15|121.55|121.77|121.17|105
1739445000000|2025-02-13 11:10:00|121.85|121.25|121.84|121.24|122.14|121.54|121.6|121|135
1739445300000|2025-02-13 11:15:00|121.85|121.25|121.64|121.04|121.88|121.28|121.52|120.92|124
1739445600000|2025-02-13 11:20:00|121.65|121.05|121.96|121.36|121.96|121.36|121.64|121.04|105
1739445900000|2025-02-13 11:25:00|121.97|121.37|121.73|121.13|122.11|121.51|121.73|121.13|151
1739446200000|2025-02-13 11:30:00|121.72|121.12|121.39|120.79|121.77|121.17|120.94|120.34|273
1739446500000|2025-02-13 11:35:00|121.4|120.8|121.91|121.31|121.92|121.32|121.33|120.73|232
1739446800000|2025-02-13 11:40:00|121.93|121.33|122.27|121.67|122.43|121.83|121.73|121.13|183
1739447100000|2025-02-13 11:45:00|122.29|121.69|122.12|121.52|122.5|121.9|121.91|121.31|259
1739447400000|2025-02-13 11:50:00|122.13|121.53|121.98|121.38|122.21|121.61|121.68|121.08|230
1739447700000|2025-02-13 11:55:00|121.99|121.39|122.25|121.65|122.31|121.71|121.94|121.34|159
1739448000000|2025-02-13 12:00:00|122.3|121.7|121.84|121.24|122.34|121.74|121.71|121.11|228
1739448300000|2025-02-13 12:05:00|121.82|121.22|121.93|121.33|121.95|121.35|121.39|120.79|184
1739448600000|2025-02-13 12:10:00|121.94|121.34|121.36|120.76|121.96|121.36|121.33|120.73|176
1739448900000|2025-02-13 12:15:00|121.37|120.77|121.25|120.65|121.73|121.13|121.14|120.54|224
1739449200000|2025-02-13 12:20:00|121.27|120.67|121.37|120.77|121.54|120.94|121.12|120.52|209
1739449500000|2025-02-13 12:25:00|121.38|120.78|121.55|120.95|121.61|121.01|121.37|120.77|172
1739449800000|2025-02-13 12:30:00|121.54|120.94|121.68|121.08|121.97|121.37|121.46|120.86|224
1739450100000|2025-02-13 12:35:00|121.67|121.07|121.4|120.8|121.67|121.07|121.29|120.69|152
1739450400000|2025-02-13 12:40:00|121.41|120.81|121.61|121.01|121.71|121.11|121.36|120.76|140
1739450700000|2025-02-13 12:45:00|121.62|121.02|121.36|120.76|121.68|121.08|121.17|120.57|161
1739451000000|2025-02-13 12:50:00|121.39|120.79|121.43|120.83|121.59|120.99|121.29|120.69|128
1739451300000|2025-02-13 12:55:00|121.44|120.84|121.21|120.61|121.45|120.85|120.75|120.15|210
1739451600000|2025-02-13 13:00:00|121.22|120.62|120.69|120.09|121.27|120.67|120.63|120.03|269
1739451900000|2025-02-13 13:05:00|120.68|120.08|121.11|120.51|121.23|120.63|120.63|120.03|260
1739452200000|2025-02-13 13:10:00|121.1|120.5|120.36|119.76|121.1|120.5|120.34|119.74|196
1739452500000|2025-02-13 13:15:00|120.37|119.77|120.47|119.87|120.57|119.97|119.85|119.25|349
1739452800000|2025-02-13 13:20:00|120.49|119.89|120.82|120.22|120.86|120.26|120.3|119.7|281
1739453100000|2025-02-13 13:25:00|120.83|120.23|120.43|119.83|121.04|120.44|120.37|119.77|298
1739453400000|2025-02-13 13:30:00|120.41|119.81|121.53|120.93|121.9|121.3|120.41|119.81|739
1739453700000|2025-02-13 13:35:00|121.52|120.92|121.54|120.94|122.29|121.69|121.35|120.75|603
1739454000000|2025-02-13 13:40:00|121.53|120.93|121.34|120.74|121.67|121.07|121.11|120.51|437
1739454300000|2025-02-13 13:45:00|121.3|120.7|121.41|120.81|121.53|120.93|120.91|120.31|478
1739454600000|2025-02-13 13:50:00|121.4|120.8|121.47|120.87|121.72|121.12|121.23|120.63|293
1739454900000|2025-02-13 13:55:00|121.48|120.88|121.27|120.67|121.87|121.27|121.21|120.61|262
1739455200000|2025-02-13 14:00:00|121.26|120.66|121.15|120.55|121.26|120.66|120.77|120.17|340
1739455500000|2025-02-13 14:05:00|121.14|120.54|120.12|119.52|121.35|120.75|120.08|119.48|334
1739455800000|2025-02-13 14:10:00|120.1|119.5|120.07|119.47|120.18|119.58|119.82|119.22|355
1739456100000|2025-02-13 14:15:00|120.08|119.48|119.75|119.15|120.11|119.51|119.54|118.94|307
1739456400000|2025-02-13 14:20:00|119.77|119.17|120.47|119.87|120.57|119.97|119.69|119.09|242
1739456700000|2025-02-13 14:25:00|120.46|119.86|120.14|119.54|120.54|119.94|120.08|119.48|239
1739457000000|2025-02-13 14:30:00|120.12|119.52|120.34|119.74|120.97|120.37|120.05|119.45|380
1739457300000|2025-02-13 14:35:00|120.33|119.73|119.4|118.8|120.36|119.76|119.19|118.59|461
1739457600000|2025-02-13 14:40:00|119.42|118.82|120.57|119.97|120.59|119.99|119.41|118.81|381
1739457900000|2025-02-13 14:45:00|120.58|119.98|120.28|119.68|120.65|120.05|120.13|119.53|258
1739458200000|2025-02-13 14:50:00|120.29|119.69|120.11|119.51|120.31|119.71|119.86|119.26|301
1739458500000|2025-02-13 14:55:00|120.1|119.5|120.21|119.61|120.24|119.64|119.97|119.37|259
1739458800000|2025-02-13 15:00:00|120.22|119.62|120.13|119.53|120.66|120.06|119.8|119.2|336
1739459100000|2025-02-13 15:05:00|120.14|119.54|120.27|119.67|120.42|119.82|119.81|119.21|275
1739459400000|2025-02-13 15:10:00|120.25|119.65|120.56|119.96|120.59|119.99|120.12|119.52|280
1739459700000|2025-02-13 15:15:00|120.57|119.97|121.49|120.89|121.61|121.01|120.57|119.97|372
1739460000000|2025-02-13 15:20:00|121.48|120.88|122.29|121.69|123.05|122.45|121.4|120.8|340
1739460300000|2025-02-13 15:25:00|122.28|121.68|121.72|121.12|122.33|121.73|121.65|121.05|302
1739460600000|2025-02-13 15:30:00|121.78|121.18|122.18|121.58|122.2|121.6|121.24|120.64|298
1739460900000|2025-02-13 15:35:00|122.19|121.59|123.69|123.09|123.72|123.12|122.1|121.5|322
1739461200000|2025-02-13 15:40:00|123.72|123.12|123.75|123.15|123.96|123.36|123.2|122.6|336
1739461500000|2025-02-13 15:45:00|123.74|123.14|123.33|122.73|123.74|123.14|123.04|122.44|286
1739461800000|2025-02-13 15:50:00|123.32|122.72|122.68|122.08|123.4|122.8|122.47|121.87|335
1739462100000|2025-02-13 15:55:00|122.69|122.09|122.78|122.18|122.83|122.23|122.29|121.69|349
1739462400000|2025-02-13 16:00:00|122.77|122.17|122.13|121.53|122.94|122.34|122.04|121.44|376
1739462700000|2025-02-13 16:05:00|122.11|121.51|122.17|121.57|122.53|121.93|122|121.4|346
1739463000000|2025-02-13 16:10:00|122.16|121.56|122.43|121.83|122.8|122.2|122.05|121.45|358
1739463300000|2025-02-13 16:15:00|122.48|121.88|122.01|121.41|122.55|121.95|121.89|121.29|405
1739463600000|2025-02-13 16:20:00|122.03|121.43|121.83|121.23|122.34|121.74|121.74|121.14|312
1739463900000|2025-02-13 16:25:00|121.85|121.25|121.48|120.88|121.97|121.37|121.34|120.74|310
1739464200000|2025-02-13 16:30:00|121.45|120.85|121.79|121.19|121.98|121.38|121.09|120.49|427
1739464500000|2025-02-13 16:35:00|121.95|121.35|121.45|120.85|122.3|121.7|121.37|120.77|275
1739464800000|2025-02-13 16:40:00|121.46|120.86|121.93|121.33|121.95|121.35|121.45|120.85|174
1739465100000|2025-02-13 16:45:00|121.92|121.32|121.78|121.18|122.03|121.43|121.6|121|252
1739465400000|2025-02-13 16:50:00|121.77|121.17|121.96|121.36|122.12|121.52|121.69|121.09|251
1739465700000|2025-02-13 16:55:00|121.98|121.38|122.13|121.53|122.2|121.6|121.63|121.03|275
1739466000000|2025-02-13 17:00:00|122.16|121.56|123.27|122.67|123.27|122.67|122.15|121.55|420
1739466300000|2025-02-13 17:05:00|123.28|122.68|123.41|122.81|123.61|123.01|123.21|122.61|334
1739466600000|2025-02-13 17:10:00|123.42|122.82|123.17|122.57|123.75|123.15|123.12|122.52|233
1739466900000|2025-02-13 17:15:00|123.16|122.56|123.49|122.89|123.8|123.2|123.15|122.55|290
1739467200000|2025-02-13 17:20:00|123.5|122.9|124|123.4|124.07|123.47|123.32|122.72|317
1739467500000|2025-02-13 17:25:00|123.99|123.39|124.31|123.71|124.94|124.34|123.79|123.19|291
1739467800000|2025-02-13 17:30:00|124.3|123.7|124.87|124.27|124.91|124.31|124.14|123.54|339
1739468100000|2025-02-13 17:35:00|124.89|124.29|124.08|123.48|124.89|124.29|124.06|123.46|267
1739468400000|2025-02-13 17:40:00|124.11|123.51|124.91|124.31|124.91|124.31|123.78|123.18|327
1739468700000|2025-02-13 17:45:00|124.9|124.3|124.83|124.23|125.06|124.46|124.53|123.93|288
1739469000000|2025-02-13 17:50:00|124.8|124.2|124.43|123.83|125.14|124.54|124.27|123.67|316
1739469300000|2025-02-13 17:55:00|124.44|123.84|124.85|124.25|125.02|124.42|124.38|123.78|267
1739469600000|2025-02-13 18:00:00|124.89|124.29|124.23|123.63|124.95|124.35|124.13|123.53|340
1739469900000|2025-02-13 18:05:00|124.24|123.64|124.77|124.17|124.87|124.27|124.11|123.51|294
1739470200000|2025-02-13 18:10:00|124.78|124.18|124.96|124.36|125.06|124.46|124.42|123.82|288
1739470500000|2025-02-13 18:15:00|124.97|124.37|125.31|124.71|125.75|125.15|124.9|124.3|381
1739470800000|2025-02-13 18:20:00|125.32|124.72|125.68|125.08|126.08|125.48|125.19|124.59|388
1739471100000|2025-02-13 18:25:00|125.71|125.11|125.93|125.33|126.09|125.49|125.59|124.99|290
1739471400000|2025-02-13 18:30:00|125.92|125.32|126.25|125.65|126.29|125.69|125.54|124.94|289
1739471700000|2025-02-13 18:35:00|126.23|125.63|126.53|125.93|126.57|125.97|126.21|125.61|239
1739472000000|2025-02-13 18:40:00|126.52|125.92|126.18|125.58|126.55|125.95|125.77|125.17|396
1739472300000|2025-02-13 18:45:00|126.15|125.55|126.75|126.15|126.87|126.27|125.81|125.21|319
1739472600000|2025-02-13 18:50:00|126.73|126.13|126.3|125.7|126.88|126.28|126.3|125.7|251
1739472900000|2025-02-13 18:55:00|126.31|125.71|126.52|125.92|126.71|126.11|126.19|125.59|218
1739473200000|2025-02-13 19:00:00|126.48|125.88|128.27|127.67|128.3|127.7|126.44|125.84|393
1739473500000|2025-02-13 19:05:00|128.26|127.66|128.26|127.66|128.7|128.1|128.06|127.46|285
1739473800000|2025-02-13 19:10:00|128.34|127.74|129.34|128.74|129.43|128.83|128.11|127.51|269
1739474100000|2025-02-13 19:15:00|129.35|128.75|128.61|128.01|129.42|128.82|128.41|127.81|202
1739474400000|2025-02-13 19:20:00|128.48|127.88|126.37|125.77|128.48|127.88|126.13|125.53|341
1739474700000|2025-02-13 19:25:00|126.38|125.78|125.54|124.94|126.5|125.9|125.18|124.58|312
1739475000000|2025-02-13 19:30:00|125.53|124.93|125.07|124.47|125.75|125.15|124.68|124.08|411
1739475300000|2025-02-13 19:35:00|125.18|124.58|125.33|124.73|125.77|125.17|125.18|124.58|228
1739475600000|2025-02-13 19:40:00|125.31|124.71|125.99|125.39|126.15|125.55|125.21|124.61|273
1739475900000|2025-02-13 19:45:00|126|125.4|125.77|125.17|126.49|125.89|125.54|124.94|283
1739476200000|2025-02-13 19:50:00|125.78|125.18|125.35|124.75|125.88|125.28|125.2|124.6|215
1739476500000|2025-02-13 19:55:00|125.33|124.73|125.76|125.16|125.95|125.35|125.33|124.73|223
1739476800000|2025-02-13 20:00:00|125.83|125.23|126.19|125.59|126.45|125.85|125.71|125.11|263
1739477100000|2025-02-13 20:05:00|126.18|125.58|127.5|126.9|127.6|127|126.06|125.46|308
1739477400000|2025-02-13 20:10:00|127.48|126.88|127.19|126.59|127.59|126.99|126.62|126.02|292
1739477700000|2025-02-13 20:15:00|127.2|126.6|126.84|126.24|127.2|126.6|126.65|126.05|255
1739478000000|2025-02-13 20:20:00|126.83|126.23|126.76|126.16|126.83|126.23|126.41|125.81|183
1739478300000|2025-02-13 20:25:00|126.78|126.18|127.37|126.77|127.5|126.9|126.78|126.18|207
1739478600000|2025-02-13 20:30:00|127.36|126.76|127.12|126.52|127.83|127.23|127.12|126.52|178
1739478900000|2025-02-13 20:35:00|127.11|126.51|126.96|126.36|127.4|126.8|126.84|126.24|232
1739479200000|2025-02-13 20:40:00|126.98|126.38|126.29|125.69|127.03|126.43|126.27|125.67|160
1739479500000|2025-02-13 20:45:00|126.28|125.68|126.51|125.91|126.67|126.07|126.28|125.68|168
1739479800000|2025-02-13 20:50:00|126.5|125.9|126.82|126.22|126.97|126.37|126.36|125.76|201
1739480100000|2025-02-13 20:55:00|126.83|126.23|126.33|125.73|126.86|126.26|126.27|125.67|178
1739480400000|2025-02-13 21:00:00|126.34|125.74|126.42|125.82|126.65|126.05|126.32|125.72|151
1739480700000|2025-02-13 21:05:00|126.43|125.83|126.3|125.7|126.53|125.93|126.04|125.44|202
1739481000000|2025-02-13 21:10:00|126.29|125.69|125.92|125.32|126.36|125.76|125.86|125.26|149
1739481300000|2025-02-13 21:15:00|125.89|125.29|126.17|125.57|126.2|125.6|125.81|125.21|143
1739481600000|2025-02-13 21:20:00|126.14|125.54|125.82|125.22|126.14|125.54|125.65|125.05|98
1739481900000|2025-02-13 21:25:00|125.83|125.23|126.03|125.43|126.25|125.65|125.83|125.23|178
1739482200000|2025-02-13 21:30:00|126.02|125.42|126.12|125.52|126.65|126.05|125.78|125.18|207
1739482500000|2025-02-13 21:35:00|126.08|125.48|127.05|126.45|127.27|126.67|126.08|125.48|172
1739482800000|2025-02-13 21:40:00|127.13|126.53|127.18|126.58|127.21|126.61|126.62|126.02|194
1739483100000|2025-02-13 21:45:00|127.14|126.54|126.78|126.18|127.38|126.78|126.76|126.16|179
1739483400000|2025-02-13 21:50:00|126.75|126.15|126.89|126.29|126.9|126.3|126.47|125.87|105
1739483700000|2025-02-13 21:55:00|126.88|126.28|127.54|126.94|127.55|126.95|126.84|126.24|147
1739484000000|2025-02-13 22:00:00|127.53|126.93|127.71|127.11|127.72|127.12|127.02|126.42|325
1739484300000|2025-02-13 22:05:00|127.72|127.12|127.37|126.77|128.3|127.7|127.36|126.76|409
1739484600000|2025-02-13 22:10:00|127.36|126.76|126.77|126.17|127.89|127.29|126.73|126.13|446
1739484900000|2025-02-13 22:15:00|126.75|126.15|127.23|126.63|127.24|126.64|126.56|125.96|391
1739485200000|2025-02-13 22:20:00|127.22|126.62|126.77|126.17|127.4|126.8|126.69|126.09|302
1739485500000|2025-02-13 22:25:00|126.76|126.16|126.78|126.18|126.95|126.35|126.64|126.04|314
1739485800000|2025-02-13 22:30:00|126.77|126.17|126.94|126.34|127.32|126.72|126.61|126.01|309
1739486100000|2025-02-13 22:35:00|126.96|126.36|126.16|125.56|127.1|126.5|126.16|125.56|211
1739486400000|2025-02-13 22:40:00|126.19|125.59|126.4|125.8|126.45|125.85|126.05|125.45|292
1739486700000|2025-02-13 22:45:00|126.42|125.82|125.48|124.88|126.44|125.84|125.48|124.88|235
1739487000000|2025-02-13 22:50:00|125.49|124.89|125.31|124.71|125.49|124.89|125.07|124.47|204
1739487300000|2025-02-13 22:55:00|125.32|124.72|125.29|124.69|125.49|124.89|125.12|124.52|188
1739487600000|2025-02-13 23:00:00|125.3|124.7|125.01|124.41|125.64|125.04|125.01|124.41|136
1739487900000|2025-02-13 23:05:00|125|124.4|124.82|124.22|125|124.4|124.46|123.86|197
1739488200000|2025-02-13 23:10:00|124.83|124.23|124.67|124.07|124.83|124.23|124.59|123.99|102
1739488500000|2025-02-13 23:15:00|124.72|124.12|125.2|124.6|125.36|124.76|124.72|124.12|117
1739488800000|2025-02-13 23:20:00|125.19|124.59|125.55|124.95|125.56|124.96|125.02|124.42|94
1739489100000|2025-02-13 23:25:00|125.54|124.94|125.61|125.01|125.69|125.09|125.47|124.87|66
1739489400000|2025-02-13 23:30:00|125.63|125.03|126.1|125.5|126.18|125.58|125.62|125.02|120
1739489700000|2025-02-13 23:35:00|126.08|125.48|125.99|125.39|126.22|125.62|125.85|125.25|96
1739490000000|2025-02-13 23:40:00|126|125.4|125.81|125.21|126.09|125.49|125.74|125.14|68
1739490300000|2025-02-13 23:45:00|125.82|125.22|126.26|125.66|126.31|125.71|125.8|125.2|91
1739490600000|2025-02-13 23:50:00|126.25|125.65|126.48|125.88|126.84|126.24|126.17|125.57|141
1739490900000|2025-02-13 23:55:00|126.49|125.89|126.96|126.36|126.99|126.39|126.49|125.89|91
1739491200000|2025-02-14 00:00:00|126.97|126.37|127.38|126.78|127.7|127.1|126.9|126.3|216
1739491500000|2025-02-14 00:05:00|127.36|126.76|126.7|126.1|127.56|126.96|126.47|125.87|233
1739491800000|2025-02-14 00:10:00|126.68|126.08|126.36|125.76|126.99|126.39|126.33|125.73|162
1739492100000|2025-02-14 00:15:00|126.33|125.73|126.34|125.74|126.72|126.12|126.09|125.49|162
1739492400000|2025-02-14 00:20:00|126.33|125.73|126.15|125.55|126.68|126.08|126.12|125.52|94
1739492700000|2025-02-14 00:25:00|126.17|125.57|126.32|125.72|126.45|125.85|126.04|125.44|107
1739493000000|2025-02-14 00:30:00|126.33|125.73|126.62|126.02|126.8|126.2|126.26|125.66|122
1739493300000|2025-02-14 00:35:00|126.6|126|125.94|125.34|126.6|126|125.83|125.23|64
1739493600000|2025-02-14 00:40:00|125.95|125.35|125.91|125.31|126.23|125.63|125.88|125.28|78
1739493900000|2025-02-14 00:45:00|125.9|125.3|126.07|125.47|126.19|125.59|125.59|124.99|116
1739494200000|2025-02-14 00:50:00|126.08|125.48|126.63|126.03|126.74|126.14|126.08|125.48|119
1739494500000|2025-02-14 00:55:00|126.66|126.06|126.98|126.38|127.11|126.51|126.4|125.8|113
1739494800000|2025-02-14 01:00:00|127.05|126.45|127.52|126.92|127.53|126.93|126.85|126.25|131
1739495100000|2025-02-14 01:05:00|127.53|126.93|127.02|126.42|127.69|127.09|126.88|126.28|136
1739495400000|2025-02-14 01:10:00|127|126.4|126.78|126.18|127.14|126.54|126.54|125.94|123
1739495700000|2025-02-14 01:15:00|126.77|126.17|126.07|125.47|126.77|126.17|126.07|125.47|136
1739496000000|2025-02-14 01:20:00|126.05|125.45|126.16|125.56|126.5|125.9|125.97|125.37|159
1739496300000|2025-02-14 01:25:00|126.12|125.52|126.71|126.11|126.94|126.34|126.1|125.5|124
1739496600000|2025-02-14 01:30:00|126.72|126.12|126.47|125.87|126.86|126.26|126.33|125.73|183
1739496900000|2025-02-14 01:35:00|126.48|125.88|126.76|126.16|126.99|126.39|126.37|125.77|152
1739497200000|2025-02-14 01:40:00|126.74|126.14|126.93|126.33|127.03|126.43|126.58|125.98|124
1739497500000|2025-02-14 01:45:00|127.04|126.44|127.16|126.56|127.4|126.8|126.81|126.21|143
1739497800000|2025-02-14 01:50:00|127.17|126.57|128.16|127.56|128.22|127.62|127.17|126.57|137
1739498100000|2025-02-14 01:55:00|128.15|127.55|128.11|127.51|128.24|127.64|127.66|127.06|156
1739498400000|2025-02-14 02:00:00|128.1|127.5|127.81|127.21|128.23|127.63|127.77|127.17|150
1739498700000|2025-02-14 02:05:00|127.78|127.18|128.64|128.04|128.65|128.05|127.73|127.13|253
1739499000000|2025-02-14 02:10:00|128.65|128.05|128.67|128.07|128.92|128.32|128.43|127.83|282
1739499300000|2025-02-14 02:15:00|128.7|128.1|128.1|127.5|128.81|128.21|128.09|127.49|197
1739499600000|2025-02-14 02:20:00|128.11|127.51|127.44|126.84|128.17|127.57|127.27|126.67|159
1739499900000|2025-02-14 02:25:00|127.45|126.85|127.16|126.56|127.52|126.92|127.05|126.45|140
1739500200000|2025-02-14 02:30:00|127.19|126.59|126.91|126.31|127.45|126.85|126.91|126.31|163
1739500500000|2025-02-14 02:35:00|126.92|126.32|126.6|126|127.16|126.56|126.59|125.99|131
1739500800000|2025-02-14 02:40:00|126.61|126.01|126.42|125.82|126.67|126.07|126.16|125.56|162
1739501100000|2025-02-14 02:45:00|126.46|125.86|126.3|125.7|126.71|126.11|126.28|125.68|167
1739501400000|2025-02-14 02:50:00|126.31|125.71|126.28|125.68|126.53|125.93|126.24|125.64|108
1739501700000|2025-02-14 02:55:00|126.26|125.66|125.91|125.31|126.26|125.66|125.81|125.21|128
1739502000000|2025-02-14 03:00:00|125.92|125.32|126.25|125.65|126.6|126|125.86|125.26|87
1739502300000|2025-02-14 03:05:00|126.27|125.67|125.81|125.21|126.4|125.8|125.74|125.14|98
1739502600000|2025-02-14 03:10:00|125.82|125.22|125.73|125.13|126.04|125.44|125.72|125.12|110
1739502900000|2025-02-14 03:15:00|125.71|125.11|125.84|125.24|126.02|125.42|125.62|125.02|113
1739503200000|2025-02-14 03:20:00|125.8|125.2|125.15|124.55|125.8|125.2|125.14|124.54|83
1739503500000|2025-02-14 03:25:00|125.13|124.53|125.48|124.88|125.67|125.07|125.13|124.53|141
1739503800000|2025-02-14 03:30:00|125.5|124.9|125.63|125.03|125.99|125.39|125.49|124.89|191
1739504100000|2025-02-14 03:35:00|125.65|125.05|125.73|125.13|125.76|125.16|125.23|124.63|125
1739504400000|2025-02-14 03:40:00|125.7|125.1|126.34|125.74|126.34|125.74|125.69|125.09|190
1739504700000|2025-02-14 03:45:00|126.35|125.75|126.39|125.79|126.88|126.28|126.02|125.42|307
1739505000000|2025-02-14 03:50:00|126.41|125.81|126.58|125.98|126.63|126.03|126.17|125.57|188
1739505300000|2025-02-14 03:55:00|126.59|125.99|127.85|127.25|127.85|127.25|126.59|125.99|244
1739505600000|2025-02-14 04:00:00|127.81|127.21|126.69|126.09|127.81|127.21|126.4|125.8|258
1739505900000|2025-02-14 04:05:00|126.68|126.08|126.64|126.04|127.02|126.42|126.49|125.89|234
1739506200000|2025-02-14 04:10:00|126.63|126.03|127.13|126.53|127.21|126.61|126.62|126.02|162
1739506500000|2025-02-14 04:15:00|127.14|126.54|127.24|126.64|127.52|126.92|126.84|126.24|168
1739506800000|2025-02-14 04:20:00|127.26|126.66|126.98|126.38|127.38|126.78|126.84|126.24|120
1739507100000|2025-02-14 04:25:00|127|126.4|126.95|126.35|127.33|126.73|126.92|126.32|134
1739507400000|2025-02-14 04:30:00|126.91|126.31|127.1|126.5|127.39|126.79|126.91|126.31|122
1739507700000|2025-02-14 04:35:00|127.11|126.51|127.48|126.88|127.73|127.13|127.07|126.47|114
1739508000000|2025-02-14 04:40:00|127.49|126.89|127.13|126.53|127.59|126.99|127.13|126.53|115
1739508300000|2025-02-14 04:45:00|127.12|126.52|127.26|126.66|127.42|126.82|127.03|126.43|109
1739508600000|2025-02-14 04:50:00|127.27|126.67|126.86|126.26|127.28|126.68|126.74|126.14|64
1739508900000|2025-02-14 04:55:00|126.89|126.29|126.85|126.25|127.1|126.5|126.76|126.16|82
1739509200000|2025-02-14 05:00:00|126.83|126.23|126.5|125.9|127.26|126.66|126.48|125.88|121
1739509500000|2025-02-14 05:05:00|126.51|125.91|126.74|126.14|126.75|126.15|126.31|125.71|141
1739509800000|2025-02-14 05:10:00|126.76|126.16|126.4|125.8|126.76|126.16|126.35|125.75|110
1739510100000|2025-02-14 05:15:00|126.39|125.79|126.65|126.05|126.76|126.16|126.29|125.69|151
1739510400000|2025-02-14 05:20:00|126.66|126.06|126.76|126.16|127.11|126.51|126.66|126.06|147
1739510700000|2025-02-14 05:25:00|126.77|126.17|126.61|126.01|126.93|126.33|126.57|125.97|114
1739511000000|2025-02-14 05:30:00|126.62|126.02|127.15|126.55|127.22|126.62|126.37|125.77|231
1739511300000|2025-02-14 05:35:00|127.14|126.54|127.26|126.66|127.57|126.97|127.02|126.42|149
1739511600000|2025-02-14 05:40:00|127.27|126.67|127.17|126.57|127.31|126.71|126.98|126.38|105
1739511900000|2025-02-14 05:45:00|127.16|126.56|127.38|126.78|127.5|126.9|127.02|126.42|179
1739512200000|2025-02-14 05:50:00|127.4|126.8|126.95|126.35|127.5|126.9|126.95|126.35|109
1739512500000|2025-02-14 05:55:00|126.94|126.34|127.3|126.7|127.3|126.7|126.63|126.03|129
1739512800000|2025-02-14 06:00:00|127.32|126.72|127.32|126.72|127.44|126.84|127.01|126.41|134
1739513100000|2025-02-14 06:05:00|127.31|126.71|127.1|126.5|127.59|126.99|127.1|126.5|117
1739513400000|2025-02-14 06:10:00|127.09|126.49|127.59|126.99|127.76|127.16|127.03|126.43|135
1739513700000|2025-02-14 06:15:00|127.6|127|127.52|126.92|127.78|127.18|127.29|126.69|91
1739514000000|2025-02-14 06:20:00|127.51|126.91|127.63|127.03|127.7|127.1|127.33|126.73|126
1739514300000|2025-02-14 06:25:00|127.65|127.05|127.26|126.66|127.76|127.16|127.22|126.62|118
1739514600000|2025-02-14 06:30:00|127.22|126.62|127.18|126.58|127.22|126.62|126.92|126.32|103
1739514900000|2025-02-14 06:35:00|127.15|126.55|126.77|126.17|127.15|126.55|126.58|125.98|123
1739515200000|2025-02-14 06:40:00|126.75|126.15|126.46|125.86|126.83|126.23|126.27|125.67|98
1739515500000|2025-02-14 06:45:00|126.51|125.91|126.53|125.93|126.71|126.11|126.35|125.75|102
1739515800000|2025-02-14 06:50:00|126.52|125.92|126.38|125.78|126.59|125.99|126.35|125.75|39
1739516100000|2025-02-14 06:55:00|126.33|125.73|126.73|126.13|126.87|126.27|126.13|125.53|149
1739516400000|2025-02-14 07:00:00|126.79|126.19|126.49|125.89|126.92|126.32|126.4|125.8|121
1739516700000|2025-02-14 07:05:00|126.5|125.9|126.37|125.77|126.72|126.12|126.37|125.77|114
1739517000000|2025-02-14 07:10:00|126.31|125.71|127.01|126.41|127.18|126.58|126.31|125.71|240
1739517300000|2025-02-14 07:15:00|126.98|126.38|126.7|126.1|127.24|126.64|126.56|125.96|120
1739517600000|2025-02-14 07:20:00|126.71|126.11|127.38|126.78|127.43|126.83|126.63|126.03|160
1739517900000|2025-02-14 07:25:00|127.37|126.77|127.43|126.83|127.62|127.02|127.14|126.54|169
1739518200000|2025-02-14 07:30:00|127.42|126.82|127.27|126.67|127.59|126.99|127.21|126.61|195
1739518500000|2025-02-14 07:35:00|127.29|126.69|127.06|126.46|127.33|126.73|126.95|126.35|129
1739518800000|2025-02-14 07:40:00|127.05|126.45|127.26|126.66|127.33|126.73|126.84|126.24|128
1739519100000|2025-02-14 07:45:00|127.25|126.65|126.99|126.39|127.44|126.84|126.99|126.39|100
1739519400000|2025-02-14 07:50:00|127|126.4|126.83|126.23|127.01|126.41|126.83|126.23|72
1739519700000|2025-02-14 07:55:00|126.81|126.21|127.36|126.76|127.45|126.85|126.71|126.11|102
1739520000000|2025-02-14 08:00:00|127.38|126.78|127.48|126.88|127.69|127.09|127.22|126.62|133
1739520300000|2025-02-14 08:05:00|127.49|126.89|127.26|126.66|127.66|127.06|127.23|126.63|163
1739520600000|2025-02-14 08:10:00|127.25|126.65|127.25|126.65|127.49|126.89|126.83|126.23|230
1739520900000|2025-02-14 08:15:00|127.24|126.64|127.57|126.97|127.58|126.98|127.01|126.41|187
1739521200000|2025-02-14 08:20:00|127.53|126.93|128.36|127.76|128.66|128.06|127.48|126.88|273
1739521500000|2025-02-14 08:25:00|128.35|127.75|129.1|128.5|129.7|129.1|128.33|127.73|300
1739521800000|2025-02-14 08:30:00|129.08|128.48|127.9|127.3|129.1|128.5|127.81|127.21|341
1739522100000|2025-02-14 08:35:00|127.92|127.32|127.69|127.09|128.29|127.69|127.69|127.09|335
1739522400000|2025-02-14 08:40:00|127.7|127.1|127.18|126.58|128.14|127.54|127.16|126.56|314
1739522700000|2025-02-14 08:45:00|127.17|126.57|126.88|126.28|127.3|126.7|126.88|126.28|293
1739523000000|2025-02-14 08:50:00|126.89|126.29|127.22|126.62|127.41|126.81|126.75|126.15|294
1739523300000|2025-02-14 08:55:00|127.25|126.65|127.8|127.2|127.95|127.35|127.01|126.41|279
1739523600000|2025-02-14 09:00:00|127.81|127.21|128.96|128.36|128.96|128.36|127.64|127.04|385
1739523900000|2025-02-14 09:05:00|128.98|128.38|129.1|128.5|130.78|130.18|128.95|128.35|388
1739524200000|2025-02-14 09:10:00|129.12|128.52|130.27|129.67|130.44|129.84|128.9|128.3|412
1739524500000|2025-02-14 09:15:00|130.26|129.66|130.1|129.5|131.53|130.93|130.1|129.5|404
1739524800000|2025-02-14 09:20:00|130.09|129.49|129.37|128.77|130.39|129.79|129.26|128.66|356
1739525100000|2025-02-14 09:25:00|129.4|128.8|130.76|130.16|131.86|131.26|129.33|128.73|442
1739525400000|2025-02-14 09:30:00|130.83|130.23|131.22|130.62|131.74|131.14|130.83|130.23|361
1739525700000|2025-02-14 09:35:00|131.24|130.64|131.79|131.19|131.89|131.29|130.8|130.2|270
1739526000000|2025-02-14 09:40:00|131.77|131.17|132.25|131.65|133.07|132.47|131.53|130.93|351
1739526300000|2025-02-14 09:45:00|132.24|131.64|131|130.4|132.26|131.66|130.82|130.22|306
1739526600000|2025-02-14 09:50:00|130.96|130.36|131.08|130.48|131.08|130.48|129.96|129.36|337
1739526900000|2025-02-14 09:55:00|131.07|130.47|131.38|130.78|131.76|131.16|130.98|130.38|311
1739527200000|2025-02-14 10:00:00|131.37|130.77|131.23|130.63|131.66|131.06|130.77|130.17|336
1739527500000|2025-02-14 10:05:00|131.24|130.64|131.88|131.28|132.59|131.99|131.24|130.64|293
1739527800000|2025-02-14 10:10:00|131.86|131.26|132.8|132.2|133.25|132.65|131.85|131.25|348
1739528100000|2025-02-14 10:15:00|132.79|132.19|132.84|132.24|133.51|132.91|132.73|132.13|322
1739528400000|2025-02-14 10:20:00|132.87|132.27|133.57|132.97|134.05|133.45|132.42|131.82|382
1739528700000|2025-02-14 10:25:00|133.54|132.94|132.63|132.03|134.04|133.44|132.54|131.94|368
1739529000000|2025-02-14 10:30:00|132.6|132|132.09|131.49|133.54|132.94|132.01|131.41|354
1739529300000|2025-02-14 10:35:00|132.08|131.48|132.23|131.63|132.37|131.77|131.8|131.2|284
1739529600000|2025-02-14 10:40:00|132.2|131.6|132.47|131.87|133.07|132.47|132.2|131.6|336
1739529900000|2025-02-14 10:45:00|132.49|131.89|132.17|131.57|132.57|131.97|131.83|131.23|303
1739530200000|2025-02-14 10:50:00|132.04|131.44|131.34|130.74|132.27|131.67|131.06|130.46|334
1739530500000|2025-02-14 10:55:00|131.36|130.76|131.3|130.7|131.72|131.12|131.25|130.65|301
1739530800000|2025-02-14 11:00:00|131.32|130.72|131.44|130.84|131.93|131.33|131.07|130.47|264
1739531100000|2025-02-14 11:05:00|131.43|130.83|131.81|131.21|131.9|131.3|131.24|130.64|301
1739531400000|2025-02-14 11:10:00|131.83|131.23|131.88|131.28|132.15|131.55|131.67|131.07|295
1739531700000|2025-02-14 11:15:00|131.87|131.27|131.75|131.15|132|131.4|131.25|130.65|306
1739532000000|2025-02-14 11:20:00|131.76|131.16|130.8|130.2|131.96|131.36|130.79|130.19|261
1739532300000|2025-02-14 11:25:00|130.82|130.22|130.24|129.64|131.49|130.89|130.21|129.61|290
1739532600000|2025-02-14 11:30:00|130.25|129.65|131|130.4|131.27|130.67|130.2|129.6|339
1739532900000|2025-02-14 11:35:00|130.98|130.38|130.36|129.76|131|130.4|130.32|129.72|233
1739533200000|2025-02-14 11:40:00|130.35|129.75|129.98|129.38|130.48|129.88|129.57|128.97|227
1739533500000|2025-02-14 11:45:00|129.92|129.32|129.32|128.72|129.98|129.38|129.3|128.7|242
1739533800000|2025-02-14 11:50:00|129.3|128.7|129.75|129.15|129.98|129.38|129.3|128.7|242
1739534100000|2025-02-14 11:55:00|129.74|129.14|130.37|129.77|130.38|129.78|129.62|129.02|188
1739534400000|2025-02-14 12:00:00|130.35|129.75|129.63|129.03|130.42|129.82|129.27|128.67|271
1739534700000|2025-02-14 12:05:00|129.61|129.01|129.36|128.76|129.92|129.32|129.19|128.59|196
1739535000000|2025-02-14 12:10:00|129.34|128.74|128.98|128.38|129.44|128.84|128.98|128.38|194
1739535300000|2025-02-14 12:15:00|128.97|128.37|128.71|128.11|129.5|128.9|128.63|128.03|275
1739535600000|2025-02-14 12:20:00|128.69|128.09|127.96|127.36|129.14|128.54|127.95|127.35|210
1739535900000|2025-02-14 12:25:00|128.09|127.49|127.98|127.38|128.25|127.65|127.63|127.03|230
1739536200000|2025-02-14 12:30:00|127.97|127.37|128.35|127.75|128.43|127.83|127.95|127.35|271
1739536500000|2025-02-14 12:35:00|128.34|127.74|128.38|127.78|128.46|127.86|128.13|127.53|224
1739536800000|2025-02-14 12:40:00|128.37|127.77|128.64|128.04|129.06|128.46|128.37|127.77|262
1739537100000|2025-02-14 12:45:00|128.61|128.01|128.35|127.75|128.85|128.25|128.31|127.71|313
1739537400000|2025-02-14 12:50:00|128.33|127.73|128.35|127.75|128.49|127.89|128.01|127.41|207
1739537700000|2025-02-14 12:55:00|128.34|127.74|128.39|127.79|128.5|127.9|128.06|127.46|151
1739538000000|2025-02-14 13:00:00|128.38|127.78|127.86|127.26|128.6|128|127.81|127.21|331
1739538300000|2025-02-14 13:05:00|127.87|127.27|128.23|127.63|128.3|127.7|127.65|127.05|246
1739538600000|2025-02-14 13:10:00|128.24|127.64|128.2|127.6|128.68|128.08|128.18|127.58|194
1739538900000|2025-02-14 13:15:00|128.22|127.62|128|127.4|128.28|127.68|127.88|127.28|185
1739539200000|2025-02-14 13:20:00|127.99|127.39|127.72|127.12|128.07|127.47|127.5|126.9|201
1739539500000|2025-02-14 13:25:00|127.74|127.14|127.81|127.21|128.03|127.43|127.46|126.86|259
1739539800000|2025-02-14 13:30:00|127.84|127.24|129.58|128.98|129.77|129.17|127.82|127.22|493
1739540100000|2025-02-14 13:35:00|129.57|128.97|129.74|129.14|129.74|129.14|128.81|128.21|340
1739540400000|2025-02-14 13:40:00|129.76|129.16|129.23|128.63|129.88|129.28|129.15|128.55|319
1739540700000|2025-02-14 13:45:00|129.22|128.62|129.98|129.38|130.07|129.47|129.15|128.55|291
1739541000000|2025-02-14 13:50:00|129.99|129.39|130.47|129.87|130.54|129.94|129.86|129.26|283
1739541300000|2025-02-14 13:55:00|130.46|129.86|129.97|129.37|130.77|130.17|129.9|129.3|318
1739541600000|2025-02-14 14:00:00|129.95|129.35|130.16|129.56|130.25|129.65|129.62|129.02|327
1739541900000|2025-02-14 14:05:00|130.17|129.57|129.49|128.89|130.26|129.66|129.4|128.8|274
1739542200000|2025-02-14 14:10:00|129.48|128.88|129.57|128.97|129.64|129.04|129.12|128.52|202
1739542500000|2025-02-14 14:15:00|129.56|128.96|129.36|128.76|129.59|128.99|129.23|128.63|231
1739542800000|2025-02-14 14:20:00|129.34|128.74|128.75|128.15|129.4|128.8|128.75|128.15|193
1739543100000|2025-02-14 14:25:00|128.76|128.16|128.59|127.99|129.08|128.48|128.37|127.77|231
1739543400000|2025-02-14 14:30:00|128.6|128|128.32|127.72|128.71|128.11|127.97|127.37|387
1739543700000|2025-02-14 14:35:00|128.35|127.75|128.8|128.2|129.05|128.45|127.87|127.27|431
1739544000000|2025-02-14 14:40:00|128.78|128.18|128.87|128.27|129.06|128.46|128.56|127.96|316
1739544300000|2025-02-14 14:45:00|128.88|128.28|129.47|128.87|129.96|129.36|128.88|128.28|357
1739544600000|2025-02-14 14:50:00|129.46|128.86|130.16|129.56|130.16|129.56|129.11|128.51|343
1739544900000|2025-02-14 14:55:00|130.12|129.52|129.64|129.04|130.12|129.52|129.16|128.56|257
1739545200000|2025-02-14 15:00:00|129.65|129.05|128.81|128.21|129.89|129.29|128.33|127.73|352
1739545500000|2025-02-14 15:05:00|128.85|128.25|128.96|128.36|129.48|128.88|128.66|128.06|270
1739545800000|2025-02-14 15:10:00|128.97|128.37|128.38|127.78|129.04|128.44|128.17|127.57|373
1739546100000|2025-02-14 15:15:00|128.37|127.77|127.31|126.71|128.43|127.83|127.14|126.54|486
1739546400000|2025-02-14 15:20:00|127.29|126.69|127.81|127.21|127.93|127.33|127.05|126.45|534
1739546700000|2025-02-14 15:25:00|127.82|127.22|127.23|126.63|127.92|127.32|127.22|126.62|418
1739547000000|2025-02-14 15:30:00|127.24|126.64|127.67|127.07|127.81|127.21|127.1|126.5|346
1739547300000|2025-02-14 15:35:00|127.66|127.06|127.95|127.35|127.96|127.36|127.44|126.84|306
1739547600000|2025-02-14 15:40:00|127.94|127.34|127.83|127.23|127.95|127.35|127.48|126.88|224
1739547900000|2025-02-14 15:45:00|127.84|127.24|127.87|127.27|127.94|127.34|127.44|126.84|270
1739548200000|2025-02-14 15:50:00|127.88|127.28|128.19|127.59|128.23|127.63|127.69|127.09|252
1739548500000|2025-02-14 15:55:00|128.25|127.65|128.26|127.66|128.86|128.26|128.08|127.48|264
1739548800000|2025-02-14 16:00:00|128.27|127.67|127.87|127.27|128.44|127.84|127.78|127.18|328
1739549100000|2025-02-14 16:05:00|127.9|127.3|126.61|126.01|127.98|127.38|126.56|125.96|322
1739549400000|2025-02-14 16:10:00|126.64|126.04|126.86|126.26|126.87|126.27|126.17|125.57|326
1739549700000|2025-02-14 16:15:00|126.8|126.2|126.02|125.42|126.8|126.2|125.99|125.39|278
1739550000000|2025-02-14 16:20:00|126.03|125.43|126.37|125.77|126.52|125.92|125.8|125.2|267
1739550300000|2025-02-14 16:25:00|126.39|125.79|126.63|126.03|126.8|126.2|126.22|125.62|265
1739550600000|2025-02-14 16:30:00|126.62|126.02|126.49|125.89|126.88|126.28|126.34|125.74|262
1739550900000|2025-02-14 16:35:00|126.48|125.88|126.78|126.18|126.89|126.29|126.3|125.7|263
1739551200000|2025-02-14 16:40:00|126.79|126.19|126.84|126.24|127.2|126.6|126.76|126.16|217
1739551500000|2025-02-14 16:45:00|126.85|126.25|127.46|126.86|127.46|126.86|126.85|126.25|285
1739551800000|2025-02-14 16:50:00|127.45|126.85|127.58|126.98|127.65|127.05|127.27|126.67|223
1739552100000|2025-02-14 16:55:00|127.59|126.99|128.66|128.06|128.74|128.14|127.53|126.93|360
1739552400000|2025-02-14 17:00:00|128.65|128.05|128.09|127.49|128.68|128.08|127.7|127.1|405
1739552700000|2025-02-14 17:05:00|128.11|127.51|127.84|127.24|128.2|127.6|127.72|127.12|329
1739553000000|2025-02-14 17:10:00|127.85|127.25|127.46|126.86|127.85|127.25|127.37|126.77|218
1739553300000|2025-02-14 17:15:00|127.44|126.84|127.71|127.11|127.8|127.2|127.27|126.67|214
1739553600000|2025-02-14 17:20:00|127.72|127.12|127.65|127.05|128.02|127.42|127.58|126.98|190
1739553900000|2025-02-14 17:25:00|127.66|127.06|127.4|126.8|127.83|127.23|127.31|126.71|163
1739554200000|2025-02-14 17:30:00|127.41|126.81|127.72|127.12|127.98|127.38|127.21|126.61|249
1739554500000|2025-02-14 17:35:00|127.73|127.13|127.99|127.39|128.29|127.69|127.68|127.08|228
1739554800000|2025-02-14 17:40:00|127.98|127.38|129.41|128.81|129.76|129.16|127.96|127.36|282
1739555100000|2025-02-14 17:45:00|129.38|128.78|129.88|129.28|130.02|129.42|129.11|128.51|377
1739555400000|2025-02-14 17:50:00|129.87|129.27|129.55|128.95|130.03|129.43|129.24|128.64|436
1739555700000|2025-02-14 17:55:00|129.54|128.94|129.48|128.88|130.18|129.58|129.42|128.82|358
1739556000000|2025-02-14 18:00:00|129.47|128.87|130.34|129.74|130.37|129.77|129.44|128.84|349
1739556300000|2025-02-14 18:05:00|130.35|129.75|129.91|129.31|130.84|130.24|129.89|129.29|345
1739556600000|2025-02-14 18:10:00|129.9|129.3|129.88|129.28|130.28|129.68|129.78|129.18|275
1739556900000|2025-02-14 18:15:00|129.91|129.31|129.09|128.49|130.23|129.63|128.95|128.35|302
1739557200000|2025-02-14 18:20:00|129.1|128.5|128.63|128.03|129.35|128.75|128.6|128|296
1739557500000|2025-02-14 18:25:00|128.62|128.02|128.32|127.72|128.64|128.04|128.04|127.44|197
1739557800000|2025-02-14 18:30:00|128.33|127.73|128.46|127.86|128.79|128.19|128.21|127.61|205
1739558100000|2025-02-14 18:35:00|128.47|127.87|127.64|127.04|128.5|127.9|127.61|127.01|225
1739558400000|2025-02-14 18:40:00|127.65|127.05|128.37|127.77|128.39|127.79|127.62|127.02|248
1739558700000|2025-02-14 18:45:00|128.35|127.75|128.56|127.96|128.88|128.28|128.35|127.75|187
1739559000000|2025-02-14 18:50:00|128.57|127.97|128.51|127.91|128.72|128.12|128.38|127.78|149
1739559300000|2025-02-14 18:55:00|128.53|127.93|128.37|127.77|128.55|127.95|128.28|127.68|150
1739559600000|2025-02-14 19:00:00|128.41|127.81|129.06|128.46|129.17|128.57|128.24|127.64|222
1739559900000|2025-02-14 19:05:00|129.05|128.45|128.83|128.23|129.56|128.96|128.76|128.16|260
1739560200000|2025-02-14 19:10:00|128.8|128.2|128.61|128.01|129.13|128.53|128.56|127.96|156
1739560500000|2025-02-14 19:15:00|128.6|128|129.16|128.56|129.19|128.59|128.55|127.95|137
1739560800000|2025-02-14 19:20:00|129.19|128.59|128.73|128.13|129.22|128.62|128.54|127.94|131
1739561100000|2025-02-14 19:25:00|128.72|128.12|128.83|128.23|128.9|128.3|128.32|127.72|202
1739561400000|2025-02-14 19:30:00|128.84|128.24|128.26|127.66|129.03|128.43|128.05|127.45|319
1739561700000|2025-02-14 19:35:00|128.28|127.68|129.15|128.55|129.21|128.61|128.18|127.58|206
1739562000000|2025-02-14 19:40:00|129.19|128.59|128.79|128.19|129.31|128.71|128.68|128.08|166
1739562300000|2025-02-14 19:45:00|128.77|128.17|128.43|127.83|128.77|128.17|128.23|127.63|108
1739562600000|2025-02-14 19:50:00|128.45|127.85|127.35|126.75|128.45|127.85|127.24|126.64|190
1739562900000|2025-02-14 19:55:00|127.34|126.74|127.72|127.12|127.74|127.14|127.34|126.74|108
1739563200000|2025-02-14 20:00:00|127.73|127.13|127.84|127.24|128.09|127.49|127.66|127.06|125
1739563500000|2025-02-14 20:05:00|127.82|127.22|128.34|127.74|128.35|127.75|127.82|127.22|149
1739563800000|2025-02-14 20:10:00|128.35|127.75|128.42|127.82|128.43|127.83|128.29|127.69|99
1739564100000|2025-02-14 20:15:00|128.43|127.83|128.17|127.57|128.65|128.05|128.16|127.56|148
1739564400000|2025-02-14 20:20:00|128.18|127.58|128.03|127.43|128.22|127.62|127.81|127.21|114
1739564700000|2025-02-14 20:25:00|128|127.4|127.82|127.22|128.01|127.41|127.79|127.19|97
1739565000000|2025-02-14 20:30:00|127.8|127.2|127.4|126.8|127.81|127.21|127.25|126.65|120
1739565300000|2025-02-14 20:35:00|127.41|126.81|127.92|127.32|127.92|127.32|127.35|126.75|102
1739565600000|2025-02-14 20:40:00|127.9|127.3|127.73|127.13|127.99|127.39|127.71|127.11|101
1739565900000|2025-02-14 20:45:00|127.75|127.15|127.62|127.02|127.92|127.32|127.6|127|138
1739566200000|2025-02-14 20:50:00|127.65|127.05|127.71|127.11|127.72|127.12|127.09|126.49|127
1739566500000|2025-02-14 20:55:00|127.69|127.09|127.06|126.46|127.69|127.09|126.61|126.01|192
1739566800000|2025-02-14 21:00:00|127.04|126.44|126.95|126.35|127.32|126.72|126.81|126.21|150
1739567100000|2025-02-14 21:05:00|126.97|126.37|126.63|126.03|127.06|126.46|126.6|126|186
1739567400000|2025-02-14 21:10:00|126.65|126.05|126.41|125.81|126.71|126.11|125.86|125.26|309
1739567700000|2025-02-14 21:15:00|126.4|125.8|126.41|125.81|126.46|125.86|126.07|125.47|238
1739568000000|2025-02-14 21:20:00|126.42|125.82|126.77|126.17|126.77|126.17|126.17|125.57|186
1739568300000|2025-02-14 21:25:00|126.78|126.18|126.79|126.19|126.95|126.35|126.72|126.12|129
1739568600000|2025-02-14 21:30:00|126.8|126.2|127.17|126.57|127.46|126.86|126.73|126.13|183
1739568900000|2025-02-14 21:35:00|127.19|126.59|127.72|127.12|127.87|127.27|127.17|126.57|225
1739569200000|2025-02-14 21:40:00|127.73|127.13|127.56|126.96|127.9|127.3|127.56|126.96|141
1739569500000|2025-02-14 21:45:00|127.55|126.95|127.49|126.89|127.78|127.18|127.37|126.77|260
1739569800000|2025-02-14 21:50:00|127.5|126.9|127.81|127.21|127.81|127.21|127.39|126.79|213
1739570100000|2025-02-14 21:55:00|127.82|127.22|127.64|127.04|127.92|127.32|127.54|126.94|183
1739606400000|2025-02-15 08:00:00|130.61|130.01|130.62|130.02|130.65|130.05|130.61|130.01|11
1739606700000|2025-02-15 08:05:00|130.63|130.03|130.31|129.71|130.75|130.15|130.23|129.63|300
1739607000000|2025-02-15 08:10:00|130.3|129.7|130.86|130.26|130.92|130.32|130.27|129.67|294
1739607300000|2025-02-15 08:15:00|130.88|130.28|130.79|130.19|130.89|130.29|130.48|129.88|262
1739607600000|2025-02-15 08:20:00|130.78|130.18|131.32|130.72|131.38|130.78|130.75|130.15|279
1739607900000|2025-02-15 08:25:00|131.33|130.73|131.17|130.57|131.38|130.78|131.13|130.53|294
1739608200000|2025-02-15 08:30:00|131.16|130.56|131.97|131.37|132.09|131.49|131.15|130.55|345
1739608500000|2025-02-15 08:35:00|131.98|131.38|132.33|131.73|132.41|131.81|131.88|131.28|460
1739608800000|2025-02-15 08:40:00|132.32|131.72|131.77|131.17|132.9|132.3|131.75|131.15|428
1739609100000|2025-02-15 08:45:00|131.76|131.16|131.29|130.69|131.92|131.32|131.12|130.52|339
1739609400000|2025-02-15 08:50:00|131.28|130.68|131.39|130.79|131.64|131.04|131.26|130.66|350
1739609700000|2025-02-15 08:55:00|131.38|130.78|131.3|130.7|131.6|131|131.28|130.68|260
1739610000000|2025-02-15 09:00:00|131.31|130.71|131.74|131.14|132.23|131.63|131.28|130.68|349
1739610300000|2025-02-15 09:05:00|131.75|131.15|131.97|131.37|132.23|131.63|131.58|130.98|308
1739610600000|2025-02-15 09:10:00|131.99|131.39|132.35|131.75|132.57|131.97|131.94|131.34|299
1739610900000|2025-02-15 09:15:00|132.36|131.76|132.39|131.79|132.84|132.24|132.2|131.6|350
1739611200000|2025-02-15 09:20:00|132.4|131.8|132.47|131.87|132.51|131.91|132.05|131.45|299
1739611500000|2025-02-15 09:25:00|132.45|131.85|131.64|131.04|132.45|131.85|131.64|131.04|339
1739611800000|2025-02-15 09:30:00|131.65|131.05|132.11|131.51|132.18|131.58|130.92|130.32|431
1739612100000|2025-02-15 09:35:00|132.13|131.53|132.45|131.85|132.46|131.86|131.89|131.29|340
1739612400000|2025-02-15 09:40:00|132.44|131.84|132.33|131.73|132.65|132.05|132.14|131.54|361
1739612700000|2025-02-15 09:45:00|132.31|131.71|132.04|131.44|132.55|131.95|132.02|131.42|245
1739613000000|2025-02-15 09:50:00|132.03|131.43|132.11|131.51|132.32|131.72|131.88|131.28|336
1739613300000|2025-02-15 09:55:00|132.12|131.52|131.74|131.14|132.16|131.56|131.68|131.08|290
1739613600000|2025-02-15 10:00:00|131.73|131.13|131.58|130.98|132.24|131.64|131.48|130.88|368
1739613900000|2025-02-15 10:05:00|131.59|130.99|132.34|131.74|132.48|131.88|131.59|130.99|382
1739614200000|2025-02-15 10:10:00|132.33|131.73|132.37|131.77|132.67|132.07|132.16|131.56|341
1739614500000|2025-02-15 10:15:00|132.38|131.78|132.88|132.28|132.91|132.31|132.29|131.69|396
1739614800000|2025-02-15 10:20:00|132.87|132.27|133.18|132.58|133.29|132.69|132.68|132.08|381
1739615100000|2025-02-15 10:25:00|133.19|132.59|133.16|132.56|133.67|133.07|133.11|132.51|407
1739615400000|2025-02-15 10:30:00|133.18|132.58|132.77|132.17|133.25|132.65|132.48|131.88|381
1739615700000|2025-02-15 10:35:00|132.78|132.18|132.38|131.78|132.87|132.27|132.15|131.55|356
1739616000000|2025-02-15 10:40:00|132.39|131.79|132.68|132.08|132.72|132.12|132.37|131.77|305
1739616300000|2025-02-15 10:45:00|132.69|132.09|132.75|132.15|133.21|132.61|132.48|131.88|326
1739616600000|2025-02-15 10:50:00|132.74|132.14|132.76|132.16|133.19|132.59|132.36|131.76|402
1739616900000|2025-02-15 10:55:00|132.75|132.15|132.39|131.79|132.78|132.18|132.34|131.74|253
1739617200000|2025-02-15 11:00:00|132.4|131.8|132.26|131.66|132.84|132.24|132.08|131.48|388
1739617500000|2025-02-15 11:05:00|132.27|131.67|132.28|131.68|132.35|131.75|131.92|131.32|246
1739617800000|2025-02-15 11:10:00|132.27|131.67|132.53|131.93|133.06|132.46|132.27|131.67|356
1739618100000|2025-02-15 11:15:00|132.51|131.91|132.11|131.51|132.55|131.95|132.07|131.47|306
1739618400000|2025-02-15 11:20:00|132.12|131.52|131.83|131.23|132.16|131.56|131.34|130.74|404
1739618700000|2025-02-15 11:25:00|131.84|131.24|132.15|131.55|132.55|131.95|131.77|131.17|396
1739619000000|2025-02-15 11:30:00|132.13|131.53|132.14|131.54|132.31|131.71|131.84|131.24|357
1739619300000|2025-02-15 11:35:00|132.15|131.55|131.79|131.19|132.27|131.67|131.42|130.82|397
1739619600000|2025-02-15 11:40:00|131.78|131.18|131.54|130.94|132.15|131.55|131.51|130.91|361
1739619900000|2025-02-15 11:45:00|131.56|130.96|131.67|131.07|131.93|131.33|131.26|130.66|351
1739620200000|2025-02-15 11:50:00|131.68|131.08|132.25|131.65|132.26|131.66|131.67|131.07|302
1739620500000|2025-02-15 11:55:00|132.26|131.66|132.28|131.68|132.28|131.68|131.84|131.24|222
1739620800000|2025-02-15 12:00:00|132.29|131.69|133.1|132.5|133.16|132.56|132.01|131.41|392
1739621100000|2025-02-15 12:05:00|133.09|132.49|133.38|132.78|133.66|133.06|132.98|132.38|449
1739621400000|2025-02-15 12:10:00|133.37|132.77|132.25|131.65|133.43|132.83|132.2|131.6|421
1739621700000|2025-02-15 12:15:00|132.24|131.64|133.09|132.49|133.09|132.49|131.93|131.33|409
1739622000000|2025-02-15 12:20:00|133.1|132.5|133.02|132.42|133.28|132.68|132.91|132.31|410
1739622300000|2025-02-15 12:25:00|133.03|132.43|133.18|132.58|133.2|132.6|132.91|132.31|308
1739622600000|2025-02-15 12:30:00|133.17|132.57|133.36|132.76|133.43|132.83|132.98|132.38|365
1739622900000|2025-02-15 12:35:00|133.37|132.77|133.03|132.43|133.47|132.87|132.89|132.29|426
1739623200000|2025-02-15 12:40:00|133.04|132.44|132.51|131.91|133.05|132.45|132.5|131.9|341
1739623500000|2025-02-15 12:45:00|132.53|131.93|132.24|131.64|132.54|131.94|131.85|131.25|442
1739623800000|2025-02-15 12:50:00|132.25|131.65|132.44|131.84|132.49|131.89|131.81|131.21|353
1739624100000|2025-02-15 12:55:00|132.43|131.83|132.27|131.67|132.53|131.93|132.26|131.66|265
1739624400000|2025-02-15 13:00:00|132.28|131.68|132.58|131.98|133.08|132.48|132.03|131.43|422
1739624700000|2025-02-15 13:05:00|132.59|131.99|132.68|132.08|133.01|132.41|132.36|131.76|347
1739625000000|2025-02-15 13:10:00|132.67|132.07|132.24|131.64|132.95|132.35|132.12|131.52|363
1739625300000|2025-02-15 13:15:00|132.25|131.65|132.49|131.89|132.91|132.31|132.22|131.62|328
1739625600000|2025-02-15 13:20:00|132.47|131.87|132.45|131.85|132.54|131.94|132.11|131.51|314
1739625900000|2025-02-15 13:25:00|132.44|131.84|132.16|131.56|132.77|132.17|131.94|131.34|403
1739626200000|2025-02-15 13:30:00|132.14|131.54|132.22|131.62|132.54|131.94|132.08|131.48|388
1739626500000|2025-02-15 13:35:00|132.21|131.61|132.84|132.24|132.85|132.25|132.19|131.59|389
1739626800000|2025-02-15 13:40:00|132.81|132.21|132.69|132.09|132.94|132.34|132.55|131.95|305
1739627100000|2025-02-15 13:45:00|132.7|132.1|132.45|131.85|132.94|132.34|132.29|131.69|364
1739627400000|2025-02-15 13:50:00|132.44|131.84|132.29|131.69|132.79|132.19|132.13|131.53|313
1739627700000|2025-02-15 13:55:00|132.3|131.7|132.01|131.41|132.57|131.97|131.89|131.29|328
1739628000000|2025-02-15 14:00:00|132|131.4|131.51|130.91|132.19|131.59|131.39|130.79|477
1739628300000|2025-02-15 14:05:00|131.52|130.92|132.15|131.55|132.28|131.68|131.11|130.51|551
1739628600000|2025-02-15 14:10:00|132.13|131.53|132.5|131.9|132.56|131.96|132.01|131.41|401
1739628900000|2025-02-15 14:15:00|132.51|131.91|132.23|131.63|132.78|132.18|132.15|131.55|514
1739629200000|2025-02-15 14:20:00|132.24|131.64|131.55|130.95|132.37|131.77|131.45|130.85|471
1739629500000|2025-02-15 14:25:00|131.56|130.96|131.87|131.27|132.17|131.57|131.36|130.76|446
1739629800000|2025-02-15 14:30:00|131.85|131.25|132.64|132.04|132.89|132.29|131.33|130.73|453
1739630100000|2025-02-15 14:35:00|132.63|132.03|132.26|131.66|132.7|132.1|131.62|131.02|608
1739630400000|2025-02-15 14:40:00|132.27|131.67|131.35|130.75|132.42|131.82|131.33|130.73|548
1739630700000|2025-02-15 14:45:00|131.36|130.76|132.27|131.67|132.94|132.34|131.35|130.75|547
1739631000000|2025-02-15 14:50:00|132.28|131.68|132.57|131.97|132.84|132.24|132.05|131.45|511
1739631300000|2025-02-15 14:55:00|132.58|131.98|133.38|132.78|133.46|132.86|132.55|131.95|494
1739631600000|2025-02-15 15:00:00|133.36|132.76|134.43|133.83|134.68|134.08|133.18|132.58|612
1739631900000|2025-02-15 15:05:00|134.42|133.82|134.58|133.98|135.14|134.54|134.28|133.68|573
1739632200000|2025-02-15 15:10:00|134.57|133.97|133.93|133.33|134.69|134.09|133.39|132.79|587
1739632500000|2025-02-15 15:15:00|133.94|133.34|133.27|132.67|133.96|133.36|132.85|132.25|566
1739632800000|2025-02-15 15:20:00|133.28|132.68|132.98|132.38|133.3|132.7|132.77|132.17|471
1739633100000|2025-02-15 15:25:00|132.97|132.37|132.44|131.84|133.04|132.44|132.44|131.84|395
1739633400000|2025-02-15 15:30:00|132.45|131.85|131.99|131.39|132.48|131.88|131.42|130.82|442
1739633700000|2025-02-15 15:35:00|132|131.4|132.99|132.39|133.13|132.53|132|131.4|429
1739634000000|2025-02-15 15:40:00|133.01|132.41|133.48|132.88|133.49|132.89|132.64|132.04|384
1739634300000|2025-02-15 15:45:00|133.5|132.9|134.04|133.44|134.19|133.59|133.3|132.7|511
1739634600000|2025-02-15 15:50:00|134.05|133.45|133.85|133.25|134.7|134.1|133.76|133.16|509
1739634900000|2025-02-15 15:55:00|133.86|133.26|134.17|133.57|134.28|133.68|133.86|133.26|369
1739635200000|2025-02-15 16:00:00|134.16|133.56|134.52|133.92|135.25|134.65|134.05|133.45|574
1739635500000|2025-02-15 16:05:00|134.5|133.9|133.47|132.87|135.09|134.49|133.35|132.75|536
1739635800000|2025-02-15 16:10:00|133.44|132.84|132.93|132.33|133.64|133.04|132.74|132.14|500
1739636100000|2025-02-15 16:15:00|132.92|132.32|134.02|133.42|134.54|133.94|132.84|132.24|522
1739636400000|2025-02-15 16:20:00|134.01|133.41|133.46|132.86|134.09|133.49|133.42|132.82|408
1739636700000|2025-02-15 16:25:00|133.47|132.87|133.11|132.51|133.5|132.9|132.99|132.39|395
1739637000000|2025-02-15 16:30:00|133.1|132.5|133.43|132.83|133.72|133.12|133.02|132.42|377
1739637300000|2025-02-15 16:35:00|133.42|132.82|132.72|132.12|133.43|132.83|132.39|131.79|385
1739637600000|2025-02-15 16:40:00|132.73|132.13|132.61|132.01|132.93|132.33|132.36|131.76|385
1739637900000|2025-02-15 16:45:00|132.6|132|132.43|131.83|132.61|132.01|131.82|131.22|454
1739638200000|2025-02-15 16:50:00|132.42|131.82|132.59|131.99|132.91|132.31|131.9|131.3|411
1739638500000|2025-02-15 16:55:00|132.56|131.96|132.75|132.15|132.92|132.32|132.41|131.81|347
1739638800000|2025-02-15 17:00:00|132.76|132.16|133.1|132.5|133.3|132.7|132.73|132.13|392
1739639100000|2025-02-15 17:05:00|133.09|132.49|133.15|132.55|133.23|132.63|132.93|132.33|366
1739639400000|2025-02-15 17:10:00|133.16|132.56|133.52|132.92|133.81|133.21|133.11|132.51|377
1739639700000|2025-02-15 17:15:00|133.53|132.93|133|132.4|133.57|132.97|132.84|132.24|412
1739640000000|2025-02-15 17:20:00|133.01|132.41|132.24|131.64|133.08|132.48|132.13|131.53|429
1739640300000|2025-02-15 17:25:00|132.26|131.66|132.74|132.14|132.74|132.14|132.02|131.42|408
1739640600000|2025-02-15 17:30:00|132.75|132.15|133.14|132.54|133.33|132.73|132.33|131.73|437
1739640900000|2025-02-15 17:35:00|133.12|132.52|132.11|131.51|133.12|132.52|131.96|131.36|370
1739641200000|2025-02-15 17:40:00|132.12|131.52|131.6|131|132.37|131.77|131.57|130.97|435
1739641500000|2025-02-15 17:45:00|131.59|130.99|131.8|131.2|131.93|131.33|131.19|130.59|505
1739641800000|2025-02-15 17:50:00|131.79|131.19|131|130.4|131.8|131.2|130.62|130.02|392
1739642100000|2025-02-15 17:55:00|130.99|130.39|131.32|130.72|131.33|130.73|130.74|130.14|340
1739642400000|2025-02-15 18:00:00|131.33|130.73|131.55|130.95|131.7|131.1|131.29|130.69|415
1739642700000|2025-02-15 18:05:00|131.56|130.96|131.75|131.15|132.32|131.72|131.51|130.91|433
1739643000000|2025-02-15 18:10:00|131.71|131.11|131.6|131|132.19|131.59|131.59|130.99|314
1739643300000|2025-02-15 18:15:00|131.61|131.01|131.67|131.07|131.67|131.07|131.21|130.61|364
1739643600000|2025-02-15 18:20:00|131.66|131.06|131.96|131.36|132.04|131.44|131.66|131.06|325
1739643900000|2025-02-15 18:25:00|131.97|131.37|131.81|131.21|132.02|131.42|131.5|130.9|281
1739644200000|2025-02-15 18:30:00|131.82|131.22|132.43|131.83|132.44|131.84|131.82|131.22|329
1739644500000|2025-02-15 18:35:00|132.44|131.84|132.11|131.51|132.53|131.93|131.96|131.36|304
1739644800000|2025-02-15 18:40:00|132.12|131.52|131.65|131.05|132.3|131.7|131.56|130.96|288
1739645100000|2025-02-15 18:45:00|131.64|131.04|131.83|131.23|132.05|131.45|131.46|130.86|319
1739645400000|2025-02-15 18:50:00|131.8|131.2|131.75|131.15|131.84|131.24|131.13|130.53|303
1739645700000|2025-02-15 18:55:00|131.74|131.14|132.05|131.45|132.3|131.7|131.73|131.13|263
1739646000000|2025-02-15 19:00:00|132.04|131.44|131.15|130.55|132.04|131.44|131.14|130.54|339
1739646300000|2025-02-15 19:05:00|131.14|130.54|131.32|130.72|131.57|130.97|131.1|130.5|397
1739646600000|2025-02-15 19:10:00|131.33|130.73|131.64|131.04|131.75|131.15|131.27|130.67|277
1739646900000|2025-02-15 19:15:00|131.63|131.03|132.12|131.52|132.17|131.57|131.42|130.82|265
1739647200000|2025-02-15 19:20:00|132.11|131.51|132.35|131.75|132.55|131.95|131.93|131.33|245
1739647500000|2025-02-15 19:25:00|132.36|131.76|132.29|131.69|132.37|131.77|131.81|131.21|187
1739647800000|2025-02-15 19:30:00|132.27|131.67|132.58|131.98|132.8|132.2|132.22|131.62|261
1739648100000|2025-02-15 19:35:00|132.59|131.99|132.24|131.64|132.74|132.14|132.2|131.6|248
1739648400000|2025-02-15 19:40:00|132.23|131.63|131.97|131.37|132.25|131.65|131.9|131.3|245
1739648700000|2025-02-15 19:45:00|131.96|131.36|131.63|131.03|131.96|131.36|131.42|130.82|295
1739649000000|2025-02-15 19:50:00|131.62|131.02|131.26|130.66|131.62|131.02|130.99|130.39|312
1739649300000|2025-02-15 19:55:00|131.22|130.62|130.52|129.92|131.31|130.71|130.08|129.48|358
1739649600000|2025-02-15 20:00:00|130.54|129.94|130.94|130.34|130.97|130.37|130.39|129.79|261
1739649900000|2025-02-15 20:05:00|130.93|130.33|130.92|130.32|131.12|130.52|130.48|129.88|269
1739650200000|2025-02-15 20:10:00|130.93|130.33|130.98|130.38|131.2|130.6|130.91|130.31|268
1739650500000|2025-02-15 20:15:00|130.97|130.37|130.76|130.16|131.02|130.42|130.68|130.08|283
1739650800000|2025-02-15 20:20:00|130.74|130.14|130.53|129.93|131.2|130.6|130.44|129.84|286
1739651100000|2025-02-15 20:25:00|130.51|129.91|130.79|130.19|130.87|130.27|130.44|129.84|230
1739651400000|2025-02-15 20:30:00|130.78|130.18|130.61|130.01|130.87|130.27|130.34|129.74|356
1739651700000|2025-02-15 20:35:00|130.63|130.03|130.27|129.67|130.83|130.23|130.26|129.66|267
1739652000000|2025-02-15 20:40:00|130.26|129.66|130.14|129.54|130.29|129.69|129.49|128.89|378
1739652300000|2025-02-15 20:45:00|130.15|129.55|130.19|129.59|130.54|129.94|129.92|129.32|308
1739652600000|2025-02-15 20:50:00|130.18|129.58|130.48|129.88|130.49|129.89|130.05|129.45|263
1739652900000|2025-02-15 20:55:00|130.45|129.85|130.8|130.2|130.98|130.38|130.44|129.84|221
1739653200000|2025-02-15 21:00:00|130.79|130.19|131.12|130.52|131.39|130.79|130.78|130.18|251
1739653500000|2025-02-15 21:05:00|131.11|130.51|130.65|130.05|131.35|130.75|130.64|130.04|266
1739653800000|2025-02-15 21:10:00|130.67|130.07|130.93|130.33|130.97|130.37|130.36|129.76|265
1739654100000|2025-02-15 21:15:00|130.94|130.34|130.55|129.95|130.96|130.36|130.42|129.82|173
1739654400000|2025-02-15 21:20:00|130.54|129.94|130.3|129.7|130.56|129.96|130.29|129.69|191
1739654700000|2025-02-15 21:25:00|130.31|129.71|130.36|129.76|130.48|129.88|130.3|129.7|195
1739655000000|2025-02-15 21:30:00|130.38|129.78|130.52|129.92|130.77|130.17|130.36|129.76|197
1739655300000|2025-02-15 21:35:00|130.53|129.93|130.69|130.09|130.71|130.11|130.3|129.7|190
1739655600000|2025-02-15 21:40:00|130.7|130.1|131.1|130.5|131.2|130.6|130.68|130.08|220
1739655900000|2025-02-15 21:45:00|131.09|130.49|131.53|130.93|131.58|130.98|131.09|130.49|212
1739656200000|2025-02-15 21:50:00|131.52|130.92|132.06|131.46|132.11|131.51|131.49|130.89|280
1739656500000|2025-02-15 21:55:00|132.05|131.45|132.14|131.54|132.24|131.64|131.89|131.29|290
1739656800000|2025-02-15 22:00:00|132.12|131.52|132.28|131.68|132.3|131.7|131.84|131.24|276
1739657100000|2025-02-15 22:05:00|132.29|131.69|132.72|132.12|132.74|132.14|132.25|131.65|213
1739657400000|2025-02-15 22:10:00|132.73|132.13|132.33|131.73|132.73|132.13|132.04|131.44|210
1739657700000|2025-02-15 22:15:00|132.31|131.71|131.78|131.18|132.31|131.71|131.62|131.02|254
1739658000000|2025-02-15 22:20:00|131.77|131.17|131.54|130.94|131.91|131.31|131.44|130.84|241
1739658300000|2025-02-15 22:25:00|131.51|130.91|131.23|130.63|131.63|131.03|131.23|130.63|201
1739658600000|2025-02-15 22:30:00|131.22|130.62|131.67|131.07|131.84|131.24|130.96|130.36|258
1739658900000|2025-02-15 22:35:00|131.65|131.05|131.55|130.95|131.81|131.21|131.34|130.74|251
1739659200000|2025-02-15 22:40:00|131.54|130.94|131.57|130.97|131.57|130.97|131.21|130.61|233
1739659500000|2025-02-15 22:45:00|131.56|130.96|131.72|131.12|132.12|131.52|131.53|130.93|215
1739659800000|2025-02-15 22:50:00|131.71|131.11|131.55|130.95|131.92|131.32|131.5|130.9|194
1739660100000|2025-02-15 22:55:00|131.56|130.96|131.7|131.1|132.04|131.44|131.4|130.8|229
1739660400000|2025-02-15 23:00:00|131.69|131.09|131.4|130.8|131.89|131.29|131.28|130.68|424
1739660700000|2025-02-15 23:05:00|131.38|130.78|132.14|131.54|132.14|131.54|131.33|130.73|335
1739661000000|2025-02-15 23:10:00|132.13|131.53|131.91|131.31|132.17|131.57|131.68|131.08|291
1739661300000|2025-02-15 23:15:00|131.92|131.32|132.47|131.87|132.5|131.9|131.91|131.31|284
1739661600000|2025-02-15 23:20:00|132.46|131.86|132.78|132.18|132.8|132.2|132.33|131.73|265
1739661900000|2025-02-15 23:25:00|132.77|132.17|133.61|133.01|133.62|133.02|132.69|132.09|307
1739662200000|2025-02-15 23:30:00|133.62|133.02|133.75|133.15|133.92|133.32|133.51|132.91|379
1739662500000|2025-02-15 23:35:00|133.74|133.14|134.09|133.49|134.12|133.52|133.53|132.93|328
1739662800000|2025-02-15 23:40:00|134.1|133.5|133.98|133.38|134.13|133.53|133.65|133.05|318
1739663100000|2025-02-15 23:45:00|133.97|133.37|133.95|133.35|134.07|133.47|133.66|133.06|332
1739663400000|2025-02-15 23:50:00|133.93|133.33|133.94|133.34|134.12|133.52|133.65|133.05|322
1739663700000|2025-02-15 23:55:00|133.93|133.33|134.14|133.54|134.27|133.67|133.75|133.15|274
1739664000000|2025-02-16 00:00:00|134.16|133.56|133.57|132.97|134.46|133.86|133.45|132.85|438
1739664300000|2025-02-16 00:05:00|133.58|132.98|133.28|132.68|133.78|133.18|133.26|132.66|289
1739664600000|2025-02-16 00:10:00|133.29|132.69|132.71|132.11|133.38|132.78|132.54|131.94|352
1739664900000|2025-02-16 00:15:00|132.72|132.12|133.36|132.76|133.64|133.04|132.61|132.01|365
1739665200000|2025-02-16 00:20:00|133.35|132.75|133.76|133.16|133.88|133.28|133.21|132.61|326
1739665500000|2025-02-16 00:25:00|133.75|133.15|133.43|132.83|134.15|133.55|133.38|132.78|359
1739665800000|2025-02-16 00:30:00|133.42|132.82|134.43|133.83|134.45|133.85|133.17|132.57|347
1739666100000|2025-02-16 00:35:00|134.44|133.84|134.66|134.06|135.13|134.53|134.42|133.82|419
1739666400000|2025-02-16 00:40:00|134.65|134.05|134.45|133.85|134.72|134.12|134.17|133.57|339
1739666700000|2025-02-16 00:45:00|134.44|133.84|134.71|134.11|134.87|134.27|134.03|133.43|429
1739667000000|2025-02-16 00:50:00|134.7|134.1|134.9|134.3|135.06|134.46|134.62|134.02|395
1739667300000|2025-02-16 00:55:00|134.91|134.31|135.11|134.51|135.19|134.59|134.91|134.31|342
1739667600000|2025-02-16 01:00:00|135.1|134.5|135.02|134.42|135.26|134.66|134.62|134.02|400
1739667900000|2025-02-16 01:05:00|135.01|134.41|134.4|133.8|135.01|134.41|134.31|133.71|356
1739668200000|2025-02-16 01:10:00|134.38|133.78|134.78|134.18|135.01|134.41|134.06|133.46|357
1739668500000|2025-02-16 01:15:00|134.77|134.17|134.32|133.72|134.81|134.21|134.05|133.45|334
1739668800000|2025-02-16 01:20:00|134.3|133.7|134.87|134.27|135.04|134.44|134.18|133.58|399
1739669100000|2025-02-16 01:25:00|134.86|134.26|136.79|136.19|136.88|136.28|134.73|134.13|630
1739669400000|2025-02-16 01:30:00|136.8|136.2|135.37|134.77|136.88|136.28|135.36|134.76|581
1739669700000|2025-02-16 01:35:00|135.38|134.78|134.8|134.2|135.67|135.07|134.57|133.97|560
1739670000000|2025-02-16 01:40:00|134.81|134.21|135.49|134.89|135.6|135|134.62|134.02|422
1739670300000|2025-02-16 01:45:00|135.48|134.88|135.33|134.73|135.56|134.96|134.84|134.24|408
1739670600000|2025-02-16 01:50:00|135.32|134.72|136.12|135.52|136.34|135.74|135.07|134.47|481
1739670900000|2025-02-16 01:55:00|136.13|135.53|136.52|135.92|136.8|136.2|135.79|135.19|518
1739671200000|2025-02-16 02:00:00|136.51|135.91|137.6|137|137.78|137.18|136.31|135.71|517
1739671500000|2025-02-16 02:05:00|137.57|136.97|136.92|136.32|137.8|137.2|136.75|136.15|589
1739671800000|2025-02-16 02:10:00|136.91|136.31|135.91|135.31|136.91|136.31|135.81|135.21|517
1739672100000|2025-02-16 02:15:00|135.92|135.32|137.19|136.59|137.44|136.84|135.65|135.05|587
1739672400000|2025-02-16 02:20:00|137.17|136.57|136.58|135.98|137.17|136.57|136.41|135.81|458
1739672700000|2025-02-16 02:25:00|136.56|135.96|136.34|135.74|136.62|136.02|136.19|135.59|456
1739673000000|2025-02-16 02:30:00|136.33|135.73|136.77|136.17|137.18|136.58|136.17|135.57|471
1739673300000|2025-02-16 02:35:00|136.74|136.14|136.64|136.04|137.28|136.68|136.46|135.86|424
1739673600000|2025-02-16 02:40:00|136.65|136.05|137.08|136.48|137.15|136.55|136.34|135.74|417
1739673900000|2025-02-16 02:45:00|137.07|136.47|135.91|135.31|137.14|136.54|135.89|135.29|434
1739674200000|2025-02-16 02:50:00|135.92|135.32|136.11|135.51|136.43|135.83|135.84|135.24|455
1739674500000|2025-02-16 02:55:00|136.1|135.5|136.23|135.63|136.43|135.83|135.89|135.29|342
1739674800000|2025-02-16 03:00:00|136.21|135.61|134.99|134.39|136.29|135.69|134.83|134.23|566
1739675100000|2025-02-16 03:05:00|134.98|134.38|135.53|134.93|135.65|135.05|134.94|134.34|408
1739675400000|2025-02-16 03:10:00|135.54|134.94|136.13|135.53|136.16|135.56|135.53|134.93|400
1739675700000|2025-02-16 03:15:00|136.12|135.52|135.84|135.24|136.36|135.76|135.74|135.14|434
1739676000000|2025-02-16 03:20:00|135.83|135.23|135.57|134.97|136.05|135.45|135.5|134.9|334
1739676300000|2025-02-16 03:25:00|135.61|135.01|135.47|134.87|135.63|135.03|135.24|134.64|312
1739676600000|2025-02-16 03:30:00|135.45|134.85|135.13|134.53|135.46|134.86|135.1|134.5|368
1739676900000|2025-02-16 03:35:00|135.14|134.54|135.22|134.62|135.43|134.83|134.85|134.25|291
1739677200000|2025-02-16 03:40:00|135.23|134.63|135.49|134.89|135.88|135.28|135.23|134.63|358
1739677500000|2025-02-16 03:45:00|135.5|134.9|135.26|134.66|135.7|135.1|135.21|134.61|287
1739677800000|2025-02-16 03:50:00|135.25|134.65|135.36|134.76|135.42|134.82|135.1|134.5|340
1739678100000|2025-02-16 03:55:00|135.37|134.77|135.14|134.54|135.43|134.83|134.99|134.39|251
1739678400000|2025-02-16 04:00:00|135.15|134.55|135.76|135.16|135.77|135.17|135.15|134.55|350
1739678700000|2025-02-16 04:05:00|135.77|135.17|135.57|134.97|136.23|135.63|135.52|134.92|417
1739679000000|2025-02-16 04:10:00|135.58|134.98|135.52|134.92|135.85|135.25|135.2|134.6|341
1739679300000|2025-02-16 04:15:00|135.48|134.88|135.38|134.78|135.61|135.01|135.23|134.63|312
1739679600000|2025-02-16 04:20:00|135.39|134.79|135.97|135.37|135.99|135.39|135.38|134.78|322
1739679900000|2025-02-16 04:25:00|135.98|135.38|135.76|135.16|136.06|135.46|135.31|134.71|281
1739680200000|2025-02-16 04:30:00|135.75|135.15|135.85|135.25|136.14|135.54|135.74|135.14|275
1739680500000|2025-02-16 04:35:00|135.83|135.23|136.53|135.93|136.57|135.97|135.78|135.18|460
1739680800000|2025-02-16 04:40:00|136.52|135.92|136.31|135.71|136.53|135.93|136.16|135.56|342
1739681100000|2025-02-16 04:45:00|136.29|135.69|136.41|135.81|136.7|136.1|136.21|135.61|289
1739681400000|2025-02-16 04:50:00|136.4|135.8|135.59|134.99|136.41|135.81|135.51|134.91|358
1739681700000|2025-02-16 04:55:00|135.58|134.98|136.68|136.08|136.77|136.17|135.54|134.94|323
1739682000000|2025-02-16 05:00:00|136.69|136.09|136.47|135.87|136.91|136.31|136.46|135.86|380
1739682300000|2025-02-16 05:05:00|136.48|135.88|136.38|135.78|136.63|136.03|136.34|135.74|286
1739682600000|2025-02-16 05:10:00|136.39|135.79|136.03|135.43|136.48|135.88|135.99|135.39|304
1739682900000|2025-02-16 05:15:00|136.01|135.41|136.18|135.58|136.29|135.69|135.93|135.33|279
1739683200000|2025-02-16 05:20:00|136.2|135.6|136.02|135.42|136.6|136|136|135.4|265
1739683500000|2025-02-16 05:25:00|136.01|135.41|136.1|135.5|136.42|135.82|135.93|135.33|268
1739683800000|2025-02-16 05:30:00|136.11|135.51|136.63|136.03|136.77|136.17|136.11|135.51|345
1739684100000|2025-02-16 05:35:00|136.62|136.02|136.82|136.22|136.99|136.39|136.6|136|335
1739684400000|2025-02-16 05:40:00|136.83|136.23|136.63|136.03|136.97|136.37|136.49|135.89|297
1739684700000|2025-02-16 05:45:00|136.62|136.02|136.91|136.31|136.94|136.34|136.24|135.64|383
1739685000000|2025-02-16 05:50:00|136.89|136.29|136.67|136.07|137.1|136.5|136.54|135.94|356
1739685300000|2025-02-16 05:55:00|136.65|136.05|136.68|136.08|137.15|136.55|136.6|136|309
1739685600000|2025-02-16 06:00:00|136.65|136.05|136.95|136.35|136.96|136.36|136.35|135.75|362
1739685900000|2025-02-16 06:05:00|136.96|136.36|136.58|135.98|137|136.4|136.43|135.83|320
1739686200000|2025-02-16 06:10:00|136.59|135.99|136.9|136.3|136.92|136.32|136.53|135.93|290
1739686500000|2025-02-16 06:15:00|136.88|136.28|136.87|136.27|137.16|136.56|136.59|135.99|300
1739686800000|2025-02-16 06:20:00|136.86|136.26|136.7|136.1|136.88|136.28|136.62|136.02|225
1739687100000|2025-02-16 06:25:00|136.71|136.11|136.03|135.43|136.78|136.18|135.94|135.34|359
1739687400000|2025-02-16 06:30:00|136.01|135.41|135.14|134.54|136.14|135.54|135.08|134.48|426
1739687700000|2025-02-16 06:35:00|135.13|134.53|135.01|134.41|135.32|134.72|134.88|134.28|372
1739688000000|2025-02-16 06:40:00|135|134.4|134.67|134.07|135.01|134.41|134.61|134.01|329
1739688300000|2025-02-16 06:45:00|134.66|134.06|134.02|133.42|134.72|134.12|133.89|133.29|437
1739688600000|2025-02-16 06:50:00|134.03|133.43|134.27|133.67|134.31|133.71|133.83|133.23|370
1739688900000|2025-02-16 06:55:00|134.28|133.68|134.31|133.71|134.32|133.72|133.96|133.36|254
1739689200000|2025-02-16 07:00:00|134.3|133.7|134.03|133.43|134.47|133.87|133.93|133.33|345
1739689500000|2025-02-16 07:05:00|134.04|133.44|133.29|132.69|134.04|133.44|133.29|132.69|386
1739689800000|2025-02-16 07:10:00|133.3|132.7|133.19|132.59|133.45|132.85|133.15|132.55|346
1739690100000|2025-02-16 07:15:00|133.2|132.6|133.89|133.29|134.21|133.61|133.2|132.6|351
1739690400000|2025-02-16 07:20:00|133.9|133.3|133.65|133.05|133.92|133.32|133.19|132.59|383
1739690700000|2025-02-16 07:25:00|133.66|133.06|133.49|132.89|133.71|133.11|133.45|132.85|268
1739691000000|2025-02-16 07:30:00|133.48|132.88|133.8|133.2|133.99|133.39|133.33|132.73|337
1739691300000|2025-02-16 07:35:00|133.81|133.21|133.71|133.11|133.88|133.28|133.59|132.99|227
1739691600000|2025-02-16 07:40:00|133.72|133.12|133.14|132.54|133.72|133.12|133.05|132.45|293
1739691900000|2025-02-16 07:45:00|133.12|132.52|132.9|132.3|133.47|132.87|132.8|132.2|325
1739692200000|2025-02-16 07:50:00|132.89|132.29|132.95|132.35|133.17|132.57|132.73|132.13|329
1739692500000|2025-02-16 07:55:00|132.96|132.36|132.74|132.14|132.97|132.37|132.7|132.1|343
1739692800000|2025-02-16 08:00:00|132.73|132.13|133.04|132.44|133.11|132.51|132.72|132.12|386
1739693100000|2025-02-16 08:05:00|133.03|132.43|132.67|132.07|133.15|132.55|132.59|131.99|341
1739693400000|2025-02-16 08:10:00|132.66|132.06|132.4|131.8|132.8|132.2|132.24|131.64|334
1739693700000|2025-02-16 08:15:00|132.41|131.81|132.75|132.15|132.89|132.29|132.12|131.52|408
1739694000000|2025-02-16 08:20:00|132.73|132.13|133.02|132.42|133.02|132.42|132.64|132.04|307
1739694300000|2025-02-16 08:25:00|133.01|132.41|132.67|132.07|133.04|132.44|132.66|132.06|271
1739694600000|2025-02-16 08:30:00|132.68|132.08|132.92|132.32|132.93|132.33|132.34|131.74|315
1739694900000|2025-02-16 08:35:00|132.93|132.33|132.41|131.81|133.14|132.54|132.39|131.79|289
1739695200000|2025-02-16 08:40:00|132.42|131.82|132.01|131.41|132.51|131.91|131.9|131.3|346
1739695500000|2025-02-16 08:45:00|132|131.4|132.1|131.5|132.48|131.88|131.84|131.24|392
1739695800000|2025-02-16 08:50:00|132.11|131.51|132.17|131.57|132.4|131.8|132.05|131.45|255
1739696100000|2025-02-16 08:55:00|132.16|131.56|132.06|131.46|132.27|131.67|132.02|131.42|287
1739696400000|2025-02-16 09:00:00|132.05|131.45|132.21|131.61|132.27|131.67|131.81|131.21|318
1739696700000|2025-02-16 09:05:00|132.22|131.62|132.25|131.65|132.42|131.82|132.08|131.48|334
1739697000000|2025-02-16 09:10:00|132.24|131.64|131.92|131.32|132.24|131.64|131.79|131.19|248
1739697300000|2025-02-16 09:15:00|131.94|131.34|131.67|131.07|131.94|131.34|131.51|130.91|333
1739697600000|2025-02-16 09:20:00|131.68|131.08|131.56|130.96|131.88|131.28|131.35|130.75|262
1739697900000|2025-02-16 09:25:00|131.54|130.94|131.86|131.26|131.89|131.29|131.47|130.87|317
1739698200000|2025-02-16 09:30:00|131.87|131.27|131.89|131.29|131.91|131.31|131.6|131|291
1739698500000|2025-02-16 09:35:00|131.88|131.28|132.24|131.64|132.29|131.69|131.69|131.09|313
1739698800000|2025-02-16 09:40:00|132.23|131.63|132.66|132.06|132.73|132.13|132.14|131.54|358
1739699100000|2025-02-16 09:45:00|132.67|132.07|132.56|131.96|132.89|132.29|132.24|131.64|343
1739699400000|2025-02-16 09:50:00|132.55|131.95|132.84|132.24|132.9|132.3|132.42|131.82|291
1739699700000|2025-02-16 09:55:00|132.83|132.23|132.92|132.32|133.08|132.48|132.62|132.02|272
1739700000000|2025-02-16 10:00:00|132.91|132.31|133.24|132.64|133.31|132.71|132.82|132.22|357
1739700300000|2025-02-16 10:05:00|133.25|132.65|133|132.4|133.28|132.68|132.38|131.78|425
1739700600000|2025-02-16 10:10:00|133.01|132.41|132.69|132.09|133.05|132.45|132.46|131.86|303
1739700900000|2025-02-16 10:15:00|132.7|132.1|132.81|132.21|132.86|132.26|132.54|131.94|258
1739701200000|2025-02-16 10:20:00|132.8|132.2|133.08|132.48|133.09|132.49|132.66|132.06|262
1739701500000|2025-02-16 10:25:00|133.05|132.45|133.11|132.51|133.16|132.56|132.79|132.19|233
1739701800000|2025-02-16 10:30:00|133.1|132.5|132.56|131.96|133.1|132.5|132.52|131.92|263
1739702100000|2025-02-16 10:35:00|132.57|131.97|132.83|132.23|132.87|132.27|132.41|131.81|211
1739702400000|2025-02-16 10:40:00|132.84|132.24|132.26|131.66|132.85|132.25|132.19|131.59|165
1739702700000|2025-02-16 10:45:00|132.25|131.65|132.42|131.82|132.45|131.85|132.07|131.47|223
1739703000000|2025-02-16 10:50:00|132.41|131.81|132.36|131.76|132.73|132.13|132.34|131.74|221
1739703300000|2025-02-16 10:55:00|132.37|131.77|132.2|131.6|132.5|131.9|132.2|131.6|207
1739703600000|2025-02-16 11:00:00|132.21|131.61|132.17|131.57|132.34|131.74|131.94|131.34|264
1739703900000|2025-02-16 11:05:00|132.18|131.58|132.25|131.65|132.41|131.81|132.12|131.52|259
1739704200000|2025-02-16 11:10:00|132.24|131.64|132.64|132.04|132.64|132.04|132.23|131.63|243
1739704500000|2025-02-16 11:15:00|132.65|132.05|132.84|132.24|132.89|132.29|132.33|131.73|258
1739704800000|2025-02-16 11:20:00|132.82|132.22|132.28|131.68|132.82|132.22|132.27|131.67|247
1739705100000|2025-02-16 11:25:00|132.29|131.69|132.41|131.81|132.55|131.95|132.29|131.69|247
1739705400000|2025-02-16 11:30:00|132.39|131.79|132.25|131.65|132.44|131.84|132.14|131.54|256
1739705700000|2025-02-16 11:35:00|132.24|131.64|132.24|131.64|132.32|131.72|132.07|131.47|249
1739706000000|2025-02-16 11:40:00|132.25|131.65|131.92|131.32|132.28|131.68|131.89|131.29|225
1739706300000|2025-02-16 11:45:00|131.91|131.31|132.23|131.63|132.24|131.64|131.89|131.29|270
1739706600000|2025-02-16 11:50:00|132.24|131.64|131.87|131.27|132.24|131.64|131.86|131.26|203
1739706900000|2025-02-16 11:55:00|131.88|131.28|132.06|131.46|132.16|131.56|131.65|131.05|211
1739707200000|2025-02-16 12:00:00|132.05|131.45|131.87|131.27|132.16|131.56|131.82|131.22|279
1739707500000|2025-02-16 12:05:00|131.86|131.26|131.83|131.23|131.86|131.26|131.51|130.91|223
1739707800000|2025-02-16 12:10:00|131.87|131.27|131.95|131.35|132.11|131.51|131.78|131.18|205
1739708100000|2025-02-16 12:15:00|131.96|131.36|131.8|131.2|131.98|131.38|131.53|130.93|269
1739708400000|2025-02-16 12:20:00|131.81|131.21|131.91|131.31|131.91|131.31|131.72|131.12|212
1739708700000|2025-02-16 12:25:00|131.89|131.29|132.09|131.49|132.15|131.55|131.84|131.24|181
1739709000000|2025-02-16 12:30:00|132.1|131.5|131.95|131.35|132.26|131.66|131.95|131.35|266
1739709300000|2025-02-16 12:35:00|131.96|131.36|131.75|131.15|132.02|131.42|131.7|131.1|216
1739709600000|2025-02-16 12:40:00|131.79|131.19|132.1|131.5|132.24|131.64|131.68|131.08|207
1739709900000|2025-02-16 12:45:00|132.09|131.49|132.22|131.62|132.28|131.68|132.05|131.45|257
1739710200000|2025-02-16 12:50:00|132.23|131.63|132.76|132.16|132.77|132.17|132.11|131.51|259
1739710500000|2025-02-16 12:55:00|132.77|132.17|132.56|131.96|132.77|132.17|132.39|131.79|322
1739710800000|2025-02-16 13:00:00|132.57|131.97|132.12|131.52|132.57|131.97|132.07|131.47|257
1739711100000|2025-02-16 13:05:00|132.13|131.53|131.99|131.39|132.13|131.53|131.79|131.19|270
1739711400000|2025-02-16 13:10:00|131.97|131.37|131.82|131.22|132.01|131.41|131.79|131.19|259
1739711700000|2025-02-16 13:15:00|131.81|131.21|131.68|131.08|132.01|131.41|131.59|130.99|235
1739712000000|2025-02-16 13:20:00|131.69|131.09|131.69|131.09|131.94|131.34|131.65|131.05|213
1739712300000|2025-02-16 13:25:00|131.68|131.08|131.65|131.05|131.74|131.14|131.54|130.94|189
1739712600000|2025-02-16 13:30:00|131.64|131.04|131.28|130.68|131.81|131.21|131.26|130.66|318
1739712900000|2025-02-16 13:35:00|131.27|130.67|130.94|130.34|131.29|130.69|130.57|129.97|408
1739713200000|2025-02-16 13:40:00|130.92|130.32|131.02|130.42|131.1|130.5|130.82|130.22|370
1739713500000|2025-02-16 13:45:00|131.04|130.44|130.78|130.18|131.12|130.52|130.69|130.09|349
1739713800000|2025-02-16 13:50:00|130.8|130.2|130.07|129.47|130.84|130.24|129.64|129.04|380
1739714100000|2025-02-16 13:55:00|130.06|129.46|128.77|128.17|130.06|129.46|128.34|127.74|444
1739714400000|2025-02-16 14:00:00|128.78|128.18|128.6|128|128.85|128.25|128.22|127.62|529
1739714700000|2025-02-16 14:05:00|128.59|127.99|128.22|127.62|128.59|127.99|127.9|127.3|404
1739715000000|2025-02-16 14:10:00|128.23|127.63|127.9|127.3|128.67|128.07|127.82|127.22|398
1739715300000|2025-02-16 14:15:00|127.89|127.29|127.24|126.64|127.9|127.3|127.15|126.55|417
1739715600000|2025-02-16 14:20:00|127.25|126.65|127.78|127.18|127.95|127.35|127.13|126.53|388
1739715900000|2025-02-16 14:25:00|127.79|127.19|127.76|127.16|128.01|127.41|127.66|127.06|321
1739716200000|2025-02-16 14:30:00|127.77|127.17|127.62|127.02|127.92|127.32|127.5|126.9|367
1739716500000|2025-02-16 14:35:00|127.63|127.03|127.57|126.97|127.74|127.14|127.16|126.56|358
1739716800000|2025-02-16 14:40:00|127.56|126.96|128.01|127.41|128.23|127.63|127.4|126.8|306
1739717100000|2025-02-16 14:45:00|128|127.4|128.56|127.96|128.69|128.09|127.89|127.29|418
1739717400000|2025-02-16 14:50:00|128.55|127.95|128.41|127.81|128.68|128.08|128.1|127.5|298
1739717700000|2025-02-16 14:55:00|128.4|127.8|128.37|127.77|128.66|128.06|127.99|127.39|297
1739718000000|2025-02-16 15:00:00|128.38|127.78|128.5|127.9|128.64|128.04|128.11|127.51|325
1739718300000|2025-02-16 15:05:00|128.52|127.92|128.12|127.52|128.59|127.99|128.04|127.44|261
1739718600000|2025-02-16 15:10:00|128.13|127.53|127.65|127.05|128.13|127.53|127.64|127.04|308
1739718900000|2025-02-16 15:15:00|127.66|127.06|127.81|127.21|127.84|127.24|127.26|126.66|327
1739719200000|2025-02-16 15:20:00|127.82|127.22|128.03|127.43|128.04|127.44|127.66|127.06|281
1739719500000|2025-02-16 15:25:00|128.04|127.44|127.78|127.18|128.13|127.53|127.77|127.17|230
1739719800000|2025-02-16 15:30:00|127.77|127.17|127.48|126.88|127.84|127.24|127.39|126.79|288
1739720100000|2025-02-16 15:35:00|127.47|126.87|127.41|126.81|127.68|127.08|126.72|126.12|323
1739720400000|2025-02-16 15:40:00|127.4|126.8|127.89|127.29|127.9|127.3|127.35|126.75|238
1739720700000|2025-02-16 15:45:00|127.9|127.3|128.03|127.43|128.1|127.5|127.75|127.15|269
1739721000000|2025-02-16 15:50:00|128.04|127.44|127.7|127.1|128.08|127.48|127.6|127|236
1739721300000|2025-02-16 15:55:00|127.69|127.09|127.39|126.79|127.75|127.15|127.27|126.67|260
1739721600000|2025-02-16 16:00:00|127.38|126.78|127.1|126.5|127.39|126.79|126.96|126.36|373
1739721900000|2025-02-16 16:05:00|127.11|126.51|127.56|126.96|127.64|127.04|127.08|126.48|316
1739722200000|2025-02-16 16:10:00|127.57|126.97|127.69|127.09|127.76|127.16|127.47|126.87|274
1739722500000|2025-02-16 16:15:00|127.68|127.08|127.5|126.9|127.68|127.08|127.34|126.74|279
1739722800000|2025-02-16 16:20:00|127.49|126.89|127.8|127.2|127.94|127.34|127.45|126.85|208
1739723100000|2025-02-16 16:25:00|127.81|127.21|128.08|127.48|128.1|127.5|127.78|127.18|186
1739723400000|2025-02-16 16:30:00|128.09|127.49|127.55|126.95|128.12|127.52|127.55|126.95|226
1739723700000|2025-02-16 16:35:00|127.56|126.96|127.15|126.55|127.67|127.07|127.07|126.47|211
1739724000000|2025-02-16 16:40:00|127.16|126.56|127.3|126.7|127.44|126.84|127.05|126.45|168
1739724300000|2025-02-16 16:45:00|127.31|126.71|127.16|126.56|127.31|126.71|126.97|126.37|247
1739724600000|2025-02-16 16:50:00|127.15|126.55|127.28|126.68|127.3|126.7|127|126.4|214
1739724900000|2025-02-16 16:55:00|127.27|126.67|127.34|126.74|127.35|126.75|127.03|126.43|186
1739725200000|2025-02-16 17:00:00|127.35|126.75|127.07|126.47|127.47|126.87|127.04|126.44|235
1739725500000|2025-02-16 17:05:00|127.08|126.48|126.85|126.25|127.11|126.51|126.77|126.17|203
1739725800000|2025-02-16 17:10:00|126.86|126.26|127|126.4|127.28|126.68|126.86|126.26|195
1739726100000|2025-02-16 17:15:00|127.01|126.41|126.77|126.17|127.11|126.51|126.77|126.17|195
1739726400000|2025-02-16 17:20:00|126.76|126.16|126.84|126.24|126.95|126.35|126.63|126.03|181
1739726700000|2025-02-16 17:25:00|126.85|126.25|126.69|126.09|126.86|126.26|126.41|125.81|180
1739727000000|2025-02-16 17:30:00|126.68|126.08|126.25|125.65|126.72|126.12|126.24|125.64|291
1739727300000|2025-02-16 17:35:00|126.27|125.67|126.83|126.23|126.83|126.23|126.25|125.65|260
1739727600000|2025-02-16 17:40:00|126.8|126.2|126.86|126.26|126.98|126.38|126.68|126.08|232
1739727900000|2025-02-16 17:45:00|126.87|126.27|126.48|125.88|126.94|126.34|126.45|125.85|239
1739728200000|2025-02-16 17:50:00|126.47|125.87|126.33|125.73|126.51|125.91|126.24|125.64|179
1739728500000|2025-02-16 17:55:00|126.34|125.74|126.27|125.67|126.4|125.8|126.04|125.44|199
1739728800000|2025-02-16 18:00:00|126.26|125.66|126|125.4|126.36|125.76|125.98|125.38|266
1739729100000|2025-02-16 18:05:00|126.01|125.41|125.79|125.19|126.07|125.47|125.68|125.08|187
1739729400000|2025-02-16 18:10:00|125.78|125.18|125.71|125.11|125.82|125.22|125.59|124.99|210
1739729700000|2025-02-16 18:15:00|125.74|125.14|125.51|124.91|125.77|125.17|125.47|124.87|271
1739730000000|2025-02-16 18:20:00|125.5|124.9|125.56|124.96|125.72|125.12|125.36|124.76|281
1739730300000|2025-02-16 18:25:00|125.55|124.95|125.73|125.13|125.77|125.17|125.44|124.84|214
1739730600000|2025-02-16 18:30:00|125.74|125.14|125.83|125.23|126.01|125.41|125.47|124.87|402
1739730900000|2025-02-16 18:35:00|125.82|125.22|125.85|125.25|126.08|125.48|125.6|125|293
1739731200000|2025-02-16 18:40:00|125.84|125.24|126.18|125.58|126.23|125.63|125.77|125.17|229
1739731500000|2025-02-16 18:45:00|126.19|125.59|126.68|126.08|126.79|126.19|126.14|125.54|323
1739731800000|2025-02-16 18:50:00|126.67|126.07|126.64|126.04|126.89|126.29|126.53|125.93|250
1739732100000|2025-02-16 18:55:00|126.65|126.05|126.63|126.03|126.87|126.27|126.46|125.86|240
1739732400000|2025-02-16 19:00:00|126.62|126.02|126.39|125.79|126.65|126.05|126.36|125.76|183
1739732700000|2025-02-16 19:05:00|126.4|125.8|126.85|126.25|126.89|126.29|126.28|125.68|210
1739733000000|2025-02-16 19:10:00|126.86|126.26|126.92|126.32|126.94|126.34|126.63|126.03|173
1739733300000|2025-02-16 19:15:00|126.93|126.33|127.18|126.58|127.47|126.87|126.81|126.21|303
1739733600000|2025-02-16 19:20:00|127.19|126.59|126.83|126.23|127.19|126.59|126.58|125.98|294
1739733900000|2025-02-16 19:25:00|126.84|126.24|126.57|125.97|126.92|126.32|126.49|125.89|182
1739734200000|2025-02-16 19:30:00|126.58|125.98|126.9|126.3|126.98|126.38|126.36|125.76|265
1739734500000|2025-02-16 19:35:00|126.91|126.31|127.05|126.45|127.07|126.47|126.67|126.07|203
1739734800000|2025-02-16 19:40:00|127.06|126.46|127.21|126.61|127.29|126.69|127.01|126.41|226
1739735100000|2025-02-16 19:45:00|127.2|126.6|127.04|126.44|127.21|126.61|126.99|126.39|183
1739735400000|2025-02-16 19:50:00|127.03|126.43|126.89|126.29|127.11|126.51|126.87|126.27|112
1739735700000|2025-02-16 19:55:00|126.88|126.28|126.9|126.3|127.03|126.43|126.82|126.22|143
1739736000000|2025-02-16 20:00:00|126.88|126.28|126.83|126.23|127.08|126.48|126.81|126.21|168
1739736300000|2025-02-16 20:05:00|126.84|126.24|126.52|125.92|126.84|126.24|126.52|125.92|129
1739736600000|2025-02-16 20:10:00|126.53|125.93|126.55|125.95|126.82|126.22|126.5|125.9|191
1739736900000|2025-02-16 20:15:00|126.54|125.94|126.5|125.9|126.61|126.01|126.44|125.84|194
1739737200000|2025-02-16 20:20:00|126.49|125.89|126.79|126.19|126.92|126.32|126.49|125.89|191
1739737500000|2025-02-16 20:25:00|126.77|126.17|126.7|126.1|126.92|126.32|126.68|126.08|156
1739737800000|2025-02-16 20:30:00|126.68|126.08|127.1|125.3|127.23|126.16|126.5|125.3|157
1739738100000|2025-02-16 20:35:00|127.11|125.31|126.86|125.06|127.11|125.31|126.83|125.03|164
1739738400000|2025-02-16 20:40:00|126.87|125.07|126.95|125.15|127|125.2|126.86|125.06|163
1739738700000|2025-02-16 20:45:00|126.94|125.14|126.78|124.98|127|125.2|126.61|124.81|222
1739739000000|2025-02-16 20:50:00|126.79|124.99|126.55|124.75|126.83|125.03|126.53|124.73|213
1739739300000|2025-02-16 20:55:00|126.54|124.74|126.78|124.98|126.81|125.01|126.48|124.68|187
1739739600000|2025-02-16 21:00:00|126.77|124.97|126.61|124.81|126.95|125.15|126.52|124.72|257
1739739900000|2025-02-16 21:05:00|126.62|124.82|126.51|124.71|126.64|124.84|126.4|124.6|192
1739740200000|2025-02-16 21:10:00|126.52|124.72|126.2|124.4|126.56|124.76|126.11|124.31|178
1739740500000|2025-02-16 21:15:00|126.21|124.41|126.41|124.61|126.55|124.75|126.18|124.38|191
1739740800000|2025-02-16 21:20:00|126.39|124.59|126.55|124.75|126.56|124.76|126.28|124.48|152
1739741100000|2025-02-16 21:25:00|126.54|124.74|126.64|124.84|126.77|124.97|126.48|124.68|172
1739741400000|2025-02-16 21:30:00|126.63|124.83|127.03|125.23|127.11|125.31|126.57|124.77|197
1739741700000|2025-02-16 21:35:00|127.07|125.27|127.57|125.77|127.73|125.93|127.07|125.27|231
1739742000000|2025-02-16 21:40:00|127.56|125.76|127.43|125.63|127.69|125.89|127.36|125.56|192
1739742300000|2025-02-16 21:45:00|127.44|125.64|127.45|125.65|127.5|125.7|127.26|125.46|208
1739742600000|2025-02-16 21:50:00|127.46|125.66|127.54|125.74|127.76|125.96|127.39|125.59|131
1739742900000|2025-02-16 21:55:00|127.53|125.73|127.53|125.73|127.58|125.78|127.39|125.59|157
1739743200000|2025-02-16 22:00:00|127.54|125.74|126.77|126.17|127.56|126.47|126.72|125.57|144
1739743500000|2025-02-16 22:05:00|126.79|126.19|127.03|126.43|127.03|126.43|126.76|126.16|64
1739743800000|2025-02-16 22:10:00|127.04|126.44|127.88|127.28|127.89|127.29|126.95|126.35|151
1739744100000|2025-02-16 22:15:00|127.89|127.29|127.91|127.31|127.93|127.33|127.62|127.02|136
1739744400000|2025-02-16 22:20:00|127.92|127.32|128.1|127.5|128.22|127.62|127.81|127.21|107
1739744700000|2025-02-16 22:25:00|128.07|127.47|128.1|127.5|128.11|127.51|127.6|127|106
1739745000000|2025-02-16 22:30:00|128.12|127.52|127.4|126.8|128.15|127.55|127.39|126.79|122
1739745300000|2025-02-16 22:35:00|127.39|126.79|127.7|127.1|127.75|127.15|127.31|126.71|164
1739745600000|2025-02-16 22:40:00|127.71|127.11|127.59|126.99|127.74|127.14|127.57|126.97|50
1739745900000|2025-02-16 22:45:00|127.57|126.97|127.07|126.47|127.57|126.97|127.07|126.47|58
1739746200000|2025-02-16 22:50:00|127.08|126.48|127.01|126.41|127.19|126.59|127.01|126.41|32
1739746500000|2025-02-16 22:55:00|127.02|126.42|127.08|126.48|127.08|126.48|126.85|126.25|67
1739746800000|2025-02-16 23:00:00|127.09|126.49|126.7|126.1|127.31|126.71|126.34|125.74|300
1739747100000|2025-02-16 23:05:00|126.71|126.11|125.98|125.38|126.74|126.14|125.96|125.36|145
1739747400000|2025-02-16 23:10:00|125.93|125.33|125.75|125.15|125.95|125.35|125.47|124.87|180
1739747700000|2025-02-16 23:15:00|125.76|125.16|126.05|125.45|126.05|125.45|125.48|124.88|181
1739748000000|2025-02-16 23:20:00|126.03|125.43|126.03|125.43|126.29|125.69|125.92|125.32|127
1739748300000|2025-02-16 23:25:00|126.02|125.42|126.14|125.54|126.2|125.6|125.77|125.17|150
1739748600000|2025-02-16 23:30:00|126.11|125.51|126.38|125.78|126.42|125.82|125.95|125.35|180
1739748900000|2025-02-16 23:35:00|126.41|125.81|125.95|125.35|126.43|125.83|125.88|125.28|138
1739749200000|2025-02-16 23:40:00|125.96|125.36|125.78|125.18|125.96|125.36|125.6|125|107
1739749500000|2025-02-16 23:45:00|125.77|125.17|125.83|125.23|125.86|125.26|125.63|125.03|87
1739749800000|2025-02-16 23:50:00|125.82|125.22|125.75|125.15|125.82|125.22|125.54|124.94|126
1739750100000|2025-02-16 23:55:00|125.76|125.16|125.99|125.39|126.04|125.44|125.68|125.08|89
1739750400000|2025-02-17 00:00:00|126.04|125.44|125.8|125.2|126.37|125.77|125.69|125.09|217
1739750700000|2025-02-17 00:05:00|125.81|125.21|125.78|125.18|125.85|125.25|125.54|124.94|142
1739751000000|2025-02-17 00:10:00|125.77|125.17|125.46|124.86|125.91|125.31|125.44|124.84|99
1739751300000|2025-02-17 00:15:00|125.44|124.84|125.88|125.28|125.91|125.31|125.14|124.54|188
1739751600000|2025-02-17 00:20:00|125.86|125.26|126.32|125.72|126.32|125.72|125.79|125.19|166
1739751900000|2025-02-17 00:25:00|126.31|125.71|126.48|125.88|126.48|125.88|126.01|125.41|171
1739752200000|2025-02-17 00:30:00|126.46|125.86|126.71|126.11|126.9|126.3|126.33|125.73|169
1739752500000|2025-02-17 00:35:00|126.72|126.12|127.15|126.55|127.32|126.72|126.67|126.07|202
1739752800000|2025-02-17 00:40:00|127.12|126.52|126.95|126.35|127.18|126.58|126.55|125.95|230
1739753100000|2025-02-17 00:45:00|126.96|126.36|126.92|126.32|126.96|126.36|126.73|126.13|89
1739753400000|2025-02-17 00:50:00|126.91|126.31|127.23|126.63|127.23|126.63|126.81|126.21|118
1739753700000|2025-02-17 00:55:00|127.25|126.65|127.4|126.8|127.64|127.04|127.22|126.62|163
1739754000000|2025-02-17 01:00:00|127.39|126.79|127.58|126.98|127.63|127.03|127.21|126.61|190
1739754300000|2025-02-17 01:05:00|127.6|127|127.19|126.59|127.68|127.08|127.19|126.59|113
1739754600000|2025-02-17 01:10:00|127.23|126.63|127.44|126.84|127.52|126.92|127.05|126.45|125
1739754900000|2025-02-17 01:15:00|127.45|126.85|127.45|126.85|127.46|126.86|127.11|126.51|152
1739755200000|2025-02-17 01:20:00|127.46|126.86|127.54|126.94|127.7|127.1|127.35|126.75|145
1739755500000|2025-02-17 01:25:00|127.55|126.95|127.82|127.22|127.88|127.28|127.23|126.63|189
1739755800000|2025-02-17 01:30:00|127.8|127.2|128.19|127.59|128.2|127.6|127.46|126.86|176
1739756100000|2025-02-17 01:35:00|128.18|127.58|128.4|127.8|128.77|128.17|128.06|127.46|246
1739756400000|2025-02-17 01:40:00|128.39|127.79|128.54|127.94|128.66|128.06|128.31|127.71|225
1739756700000|2025-02-17 01:45:00|128.52|127.92|128.86|128.26|129.15|128.55|128.32|127.72|226
1739757000000|2025-02-17 01:50:00|128.85|128.25|128.74|128.14|128.85|128.25|128.49|127.89|145
1739757300000|2025-02-17 01:55:00|128.76|128.16|128.31|127.71|128.93|128.33|128.3|127.7|226
1739757600000|2025-02-17 02:00:00|128.32|127.72|128.39|127.79|128.45|127.85|128.08|127.48|191
1739757900000|2025-02-17 02:05:00|128.38|127.78|127.81|127.21|128.45|127.85|127.76|127.16|121
1739758200000|2025-02-17 02:10:00|127.85|127.25|127.66|127.06|127.87|127.27|127.66|127.06|68
1739758500000|2025-02-17 02:15:00|127.69|127.09|127.71|127.11|128.02|127.42|127.39|126.79|169
1739758800000|2025-02-17 02:20:00|127.7|127.1|127.62|127.02|127.9|127.3|127.57|126.97|70
1739759100000|2025-02-17 02:25:00|127.61|127.01|127.41|126.81|127.67|127.07|127.4|126.8|95
1739759400000|2025-02-17 02:30:00|127.39|126.79|127.37|126.77|127.67|127.07|127.09|126.49|106
1739759700000|2025-02-17 02:35:00|127.38|126.78|127.16|126.56|127.45|126.85|127.16|126.56|71
1739760000000|2025-02-17 02:40:00|127.18|126.58|127.23|126.63|127.33|126.73|127.09|126.49|57
1739760300000|2025-02-17 02:45:00|127.22|126.62|127.01|126.41|127.22|126.62|126.95|126.35|103
1739760600000|2025-02-17 02:50:00|127.02|126.42|126.03|125.43|127.02|126.42|126.03|125.43|91
1739760900000|2025-02-17 02:55:00|126.04|125.44|125.88|125.28|126.12|125.52|125.82|125.22|105
1739761200000|2025-02-17 03:00:00|125.82|125.22|125.13|124.53|125.93|125.33|125.13|124.53|174
1739761500000|2025-02-17 03:05:00|125.1|124.5|124.98|124.38|125.38|124.78|124.88|124.28|151
1739761800000|2025-02-17 03:10:00|124.99|124.39|124.97|124.37|125.3|124.7|124.97|124.37|146
1739762100000|2025-02-17 03:15:00|124.95|124.35|125.27|124.67|125.29|124.69|124.54|123.94|148
1739762400000|2025-02-17 03:20:00|125.28|124.68|125.08|124.48|125.39|124.79|124.98|124.38|152
1739762700000|2025-02-17 03:25:00|125.07|124.47|125.09|124.49|125.27|124.67|125|124.4|170
1739763000000|2025-02-17 03:30:00|125.1|124.5|125.71|125.11|125.71|125.11|125.04|124.44|197
1739763300000|2025-02-17 03:35:00|125.7|125.1|125.39|124.79|125.77|125.17|125.39|124.79|75
1739763600000|2025-02-17 03:40:00|125.35|124.75|124.99|124.39|125.39|124.79|124.96|124.36|133
1739763900000|2025-02-17 03:45:00|125|124.4|124.96|124.36|125.33|124.73|124.92|124.32|154
1739764200000|2025-02-17 03:50:00|124.97|124.37|125.26|124.66|125.26|124.66|124.85|124.25|135
1739764500000|2025-02-17 03:55:00|125.25|124.65|124.96|124.36|125.35|124.75|124.96|124.36|83
1739764800000|2025-02-17 04:00:00|124.97|124.37|125|124.4|125.15|124.55|124.85|124.25|94
1739765100000|2025-02-17 04:05:00|125.01|124.41|124.99|124.39|125.13|124.53|124.82|124.22|99
1739765400000|2025-02-17 04:10:00|124.98|124.38|124.84|124.24|124.98|124.38|124.7|124.1|63
1739765700000|2025-02-17 04:15:00|124.82|124.22|125.21|124.61|125.26|124.66|124.77|124.17|134
1739766000000|2025-02-17 04:20:00|125.18|124.58|124.62|124.02|125.18|124.58|124.12|123.52|172
1739766300000|2025-02-17 04:25:00|124.63|124.03|125.28|124.68|125.29|124.69|124.63|124.03|83
1739766600000|2025-02-17 04:30:00|125.3|124.7|125.05|124.45|125.59|124.99|125.05|124.45|130
1739766900000|2025-02-17 04:35:00|125.06|124.46|125.17|124.57|125.24|124.64|124.84|124.24|103
1739767200000|2025-02-17 04:40:00|125.15|124.55|124.84|124.24|125.26|124.66|124.84|124.24|102
1739767500000|2025-02-17 04:45:00|124.82|124.22|125.13|124.53|125.14|124.54|124.46|123.86|129
1739767800000|2025-02-17 04:50:00|125.11|124.51|125.04|124.44|125.52|124.92|124.97|124.37|153
1739768100000|2025-02-17 04:55:00|125.03|124.43|125.16|124.56|125.2|124.6|124.94|124.34|100
1739768400000|2025-02-17 05:00:00|125.1|124.5|124.66|124.06|125.33|124.73|123.62|123.02|463
1739768700000|2025-02-17 05:05:00|124.68|124.08|125.64|125.04|125.97|125.37|124.33|123.73|376
1739769000000|2025-02-17 05:10:00|125.63|125.03|125.81|125.21|126.31|125.71|125.53|124.93|315
1739769300000|2025-02-17 05:15:00|125.76|125.16|125.89|125.29|126.43|125.83|125.6|125|417
1739769600000|2025-02-17 05:20:00|125.91|125.31|125.61|125.01|126.46|125.86|125.52|124.92|351
1739769900000|2025-02-17 05:25:00|125.56|124.96|125.85|125.25|126.18|125.58|125.52|124.92|369
1739770200000|2025-02-17 05:30:00|125.83|125.23|126.26|125.66|126.31|125.71|125.77|125.17|287
1739770500000|2025-02-17 05:35:00|126.25|125.65|125.94|125.34|126.6|126|125.94|125.34|232
1739770800000|2025-02-17 05:40:00|125.92|125.32|125.62|125.02|125.99|125.39|125.56|124.96|149
1739771100000|2025-02-17 05:45:00|125.61|125.01|125.57|124.97|126.02|125.42|125.52|124.92|194
1739771400000|2025-02-17 05:50:00|125.58|124.98|125.72|125.12|125.73|125.13|125.33|124.73|169
1739771700000|2025-02-17 05:55:00|125.77|125.17|125.83|125.23|125.98|125.38|125.7|125.1|121
1739772000000|2025-02-17 06:00:00|125.84|125.24|126.37|125.77|126.37|125.77|125.72|125.12|231
1739772300000|2025-02-17 06:05:00|126.36|125.76|126.37|125.77|126.61|126.01|126.32|125.72|195
1739772600000|2025-02-17 06:10:00|126.38|125.78|126.71|126.11|127|126.4|126.38|125.78|188
1739772900000|2025-02-17 06:15:00|126.7|126.1|126.31|125.71|126.81|126.21|126.27|125.67|187
1739773200000|2025-02-17 06:20:00|126.29|125.69|126.31|125.71|126.35|125.75|126.09|125.49|122
1739773500000|2025-02-17 06:25:00|126.34|125.74|125.89|125.29|126.38|125.78|125.89|125.29|114
1739773800000|2025-02-17 06:30:00|125.88|125.28|126.44|125.84|126.64|126.04|125.87|125.27|147
1739774100000|2025-02-17 06:35:00|126.43|125.83|127.06|126.46|127.1|126.5|126.32|125.72|114
1739774400000|2025-02-17 06:40:00|127.03|126.43|127.1|126.5|127.29|126.69|126.98|126.38|89
1739774700000|2025-02-17 06:45:00|127.09|126.49|127.01|126.41|127.11|126.51|126.79|126.19|158
1739775000000|2025-02-17 06:50:00|127|126.4|127.23|126.63|127.43|126.83|126.98|126.38|122
1739775300000|2025-02-17 06:55:00|127.24|126.64|126.93|126.33|127.38|126.78|126.85|126.25|111
1739775600000|2025-02-17 07:00:00|126.95|126.35|127.39|126.79|127.4|126.8|126.95|126.35|110
1739775900000|2025-02-17 07:05:00|127.38|126.78|127.06|126.46|127.83|127.23|127.06|126.46|163
1739776200000|2025-02-17 07:10:00|127.07|126.47|126.84|126.24|127.26|126.66|126.84|126.24|178
1739776500000|2025-02-17 07:15:00|126.83|126.23|126.68|126.08|126.96|126.36|126.68|126.08|181
1739776800000|2025-02-17 07:20:00|126.65|126.05|126.51|125.91|126.65|126.05|126.41|125.81|201
1739777100000|2025-02-17 07:25:00|126.49|125.89|126.48|125.88|126.75|126.15|126.38|125.78|158
1739777400000|2025-02-17 07:30:00|126.45|125.85|125.96|125.36|126.45|125.85|125.96|125.36|111
1739777700000|2025-02-17 07:35:00|125.97|125.37|125.89|125.29|126.03|125.43|125.68|125.08|143
1739778000000|2025-02-17 07:40:00|125.9|125.3|125.48|124.88|125.9|125.3|125.45|124.85|106
1739778300000|2025-02-17 07:45:00|125.49|124.89|125.63|125.03|125.85|125.25|125.41|124.81|107
1739778600000|2025-02-17 07:50:00|125.62|125.02|125.66|125.06|125.7|125.1|125.39|124.79|62
1739778900000|2025-02-17 07:55:00|125.65|125.05|125.95|125.35|126.17|125.57|125.59|124.99|85
1739779200000|2025-02-17 08:00:00|125.86|125.26|125.47|124.87|125.94|125.34|125.27|124.67|100
1739779500000|2025-02-17 08:05:00|125.51|124.91|126.36|125.76|126.44|125.84|125.47|124.87|108
1739779800000|2025-02-17 08:10:00|126.34|125.74|126.57|125.97|126.8|126.2|126.21|125.61|168
1739780100000|2025-02-17 08:15:00|126.56|125.96|126.12|125.52|126.71|126.11|126.12|125.52|153
1739780400000|2025-02-17 08:20:00|126.13|125.53|125.46|124.86|126.13|125.53|125.46|124.86|101
1739780700000|2025-02-17 08:25:00|125.47|124.87|125.59|124.99|125.82|125.22|125.36|124.76|155
1739781000000|2025-02-17 08:30:00|125.57|124.97|125.69|124.99|125.82|125.22|125.24|124.64|225
1739781300000|2025-02-17 08:35:00|125.71|125.01|126.17|125.47|126.25|125.55|125.57|124.87|230
1739781600000|2025-02-17 08:40:00|126.18|125.48|126.01|125.31|126.6|125.9|125.99|125.29|204
1739781900000|2025-02-17 08:45:00|126|125.3|126.54|125.84|126.56|125.86|125.9|125.2|166
1739782200000|2025-02-17 08:50:00|126.58|125.88|126.09|125.39|126.67|125.97|126.07|125.37|165
1739782500000|2025-02-17 08:55:00|126.04|125.34|126.03|125.33|126.11|125.41|125.72|125.02|117
1739782800000|2025-02-17 09:00:00|126.06|125.36|125.76|125.06|126.23|125.53|125.72|125.02|213
1739783100000|2025-02-17 09:05:00|125.74|125.04|126.27|125.57|126.33|125.63|125.66|124.96|146
1739783400000|2025-02-17 09:10:00|126.26|125.56|125.8|125.1|126.41|125.71|125.78|125.08|162
1739783700000|2025-02-17 09:15:00|125.81|125.11|126.11|125.41|126.2|125.5|125.76|125.06|163
1739784000000|2025-02-17 09:20:00|126.12|125.42|126.49|125.79|126.49|125.79|125.92|125.22|193
1739784300000|2025-02-17 09:25:00|126.45|125.75|126.5|125.8|126.7|126|126.32|125.62|152
1739784600000|2025-02-17 09:30:00|126.48|125.78|126.47|125.77|126.66|125.96|126.32|125.62|175
1739784900000|2025-02-17 09:35:00|126.48|125.78|126.45|125.75|126.53|125.83|126.2|125.5|118
1739785200000|2025-02-17 09:40:00|126.46|125.76|126.47|125.77|126.65|125.95|126.25|125.55|204
1739785500000|2025-02-17 09:45:00|126.48|125.78|126.04|125.34|126.55|125.85|125.98|125.28|167
1739785800000|2025-02-17 09:50:00|125.97|125.27|125.66|124.96|125.97|125.27|125.49|124.79|159
1739786100000|2025-02-17 09:55:00|125.67|124.97|126.04|125.34|126.13|125.43|125.58|124.88|98
1739786400000|2025-02-17 10:00:00|126.03|125.33|125.99|125.29|126.26|125.56|125.94|125.24|176
1739786700000|2025-02-17 10:05:00|126|125.3|125.95|125.25|126.37|125.67|125.95|125.25|208
1739787000000|2025-02-17 10:10:00|125.9|125.2|126.43|125.73|126.51|125.81|125.87|125.17|172
1739787300000|2025-02-17 10:15:00|126.44|125.74|126.05|125.35|126.55|125.85|125.86|125.16|130
1739787600000|2025-02-17 10:20:00|126.03|125.33|125.81|125.11|126.12|125.42|125.8|125.1|108
1739787900000|2025-02-17 10:25:00|125.8|125.1|125.51|124.81|125.86|125.16|125.51|124.81|154
1739788200000|2025-02-17 10:30:00|125.49|124.79|124.85|124.15|125.49|124.79|124.62|123.92|214
1739788500000|2025-02-17 10:35:00|124.84|124.14|124.65|123.95|125.02|124.32|124.58|123.88|163
1739788800000|2025-02-17 10:40:00|124.66|123.96|124.45|123.75|124.86|124.16|124.45|123.75|172
1739789100000|2025-02-17 10:45:00|124.43|123.73|124.7|124|124.88|124.18|124.3|123.6|195
1739789400000|2025-02-17 10:50:00|124.68|123.98|124.46|123.76|124.89|124.19|124.45|123.75|197
1739789700000|2025-02-17 10:55:00|124.48|123.78|124.72|124.02|124.75|124.05|124.46|123.76|131
1739790000000|2025-02-17 11:00:00|124.7|124|124.81|124.11|124.81|124.11|124.28|123.58|147
1739790300000|2025-02-17 11:05:00|124.8|124.1|124.95|124.25|125.12|124.42|124.78|124.08|146
1739790600000|2025-02-17 11:10:00|124.96|124.26|124.78|124.08|125.01|124.31|124.68|123.98|85
1739790900000|2025-02-17 11:15:00|124.79|124.09|124.76|124.06|124.92|124.22|124.64|123.94|109
1739791200000|2025-02-17 11:20:00|124.74|124.04|124.46|123.76|124.74|124.04|124.42|123.72|86
1739791500000|2025-02-17 11:25:00|124.47|123.77|124.56|123.86|124.72|124.02|124.42|123.72|80
1739791800000|2025-02-17 11:30:00|124.58|123.88|124.61|123.91|124.72|124.02|124.54|123.84|72
1739792100000|2025-02-17 11:35:00|124.6|123.9|124.39|123.69|124.61|123.91|124.34|123.64|68
1739792400000|2025-02-17 11:40:00|124.37|123.67|124.38|123.68|124.56|123.86|124.33|123.63|62
1739792700000|2025-02-17 11:45:00|124.37|123.67|124.27|123.57|124.39|123.69|124.19|123.49|58
1739793000000|2025-02-17 11:50:00|124.25|123.55|124.34|123.64|124.47|123.77|124.21|123.51|86
1739793300000|2025-02-17 11:55:00|124.35|123.65|124.63|123.93|124.67|123.97|124.35|123.65|105
1739793600000|2025-02-17 12:00:00|124.64|123.94|124.57|123.87|124.77|124.07|124.54|123.84|83
1739793900000|2025-02-17 12:05:00|124.55|123.85|124.92|124.22|125.01|124.31|124.55|123.85|141
1739794200000|2025-02-17 12:10:00|124.93|124.23|125.21|124.51|125.41|124.71|124.93|124.23|116
1739794500000|2025-02-17 12:15:00|125.2|124.5|125.35|124.65|125.56|124.86|125.19|124.49|148
1739794800000|2025-02-17 12:20:00|125.34|124.64|125.75|125.05|125.88|125.18|125.31|124.61|119
1739795100000|2025-02-17 12:25:00|125.74|125.04|125.33|124.63|125.91|125.21|125.28|124.58|166
1739795400000|2025-02-17 12:30:00|125.32|124.62|125.01|124.31|125.42|124.72|124.95|124.25|85
1739795700000|2025-02-17 12:35:00|125.02|124.32|124.67|123.97|125.09|124.39|124.63|123.93|141
1739796000000|2025-02-17 12:40:00|124.68|123.98|124.66|123.96|124.84|124.14|124.6|123.9|99
1739796300000|2025-02-17 12:45:00|124.69|123.99|124.73|124.03|125.04|124.34|124.69|123.99|125
1739796600000|2025-02-17 12:50:00|124.74|124.04|124.71|124.01|124.91|124.21|124.57|123.87|91
1739796900000|2025-02-17 12:55:00|124.72|124.02|124.69|123.99|124.86|124.16|124.61|123.91|70
1739797200000|2025-02-17 13:00:00|124.7|124|124.39|123.69|124.72|124.02|124.32|123.62|121
1739797500000|2025-02-17 13:05:00|124.38|123.68|124.28|123.58|124.42|123.72|124.27|123.57|98
1739797800000|2025-02-17 13:10:00|124.29|123.59|124.17|123.47|124.39|123.69|124.13|123.43|90
1739798100000|2025-02-17 13:15:00|124.16|123.46|124.33|123.63|124.37|123.67|124.13|123.43|87
1739798400000|2025-02-17 13:20:00|124.34|123.64|124.58|123.88|124.62|123.92|124.31|123.61|111
1739798700000|2025-02-17 13:25:00|124.57|123.87|124.27|123.57|124.57|123.87|124.11|123.41|111
1739799000000|2025-02-17 13:30:00|124.26|123.56|124.16|123.46|124.38|123.68|124.08|123.38|116
1739799300000|2025-02-17 13:35:00|124.14|123.44|123.95|123.25|124.14|123.44|123.9|123.2|127
1739799600000|2025-02-17 13:40:00|123.96|123.26|124.04|123.34|124.07|123.37|123.87|123.17|108
1739799900000|2025-02-17 13:45:00|124.03|123.33|124.03|123.33|124.29|123.59|123.94|123.24|151
1739800200000|2025-02-17 13:50:00|124.04|123.34|124.2|123.5|124.21|123.51|123.91|123.21|93
1739800500000|2025-02-17 13:55:00|124.19|123.49|123.92|123.22|124.21|123.51|123.88|123.18|69
1739800800000|2025-02-17 14:00:00|123.91|123.21|124.11|123.41|124.23|123.53|123.65|122.95|184
1739801100000|2025-02-17 14:05:00|124.1|123.4|124.98|124.28|125.02|124.32|124.1|123.4|216
1739801400000|2025-02-17 14:10:00|124.95|124.25|126.63|125.93|126.63|125.93|124.95|124.25|335
1739801700000|2025-02-17 14:15:00|126.61|125.91|125.91|125.21|126.66|125.96|125.51|124.81|403
1739802000000|2025-02-17 14:20:00|125.93|125.23|125.26|124.56|126.06|125.36|125.26|124.56|294
1739802300000|2025-02-17 14:25:00|125.25|124.55|125.36|124.66|125.44|124.74|124.92|124.22|255
1739802600000|2025-02-17 14:30:00|125.35|124.65|124.81|124.11|125.73|125.03|124.81|124.11|305
1739802900000|2025-02-17 14:35:00|124.74|124.04|124.56|123.86|125.01|124.31|124.5|123.8|281
1739803200000|2025-02-17 14:40:00|124.57|123.87|124.23|123.53|124.63|123.93|123.98|123.28|186
1739803500000|2025-02-17 14:45:00|124.24|123.54|124.49|123.79|124.74|124.04|123.92|123.22|241
1739803800000|2025-02-17 14:50:00|124.48|123.78|124.22|123.52|124.55|123.85|124.12|123.42|186
1739804100000|2025-02-17 14:55:00|124.21|123.51|124.31|123.61|124.72|124.02|124.1|123.4|167
1739804400000|2025-02-17 15:00:00|124.3|123.6|123.84|123.14|124.57|123.87|123.71|123.01|268
1739804700000|2025-02-17 15:05:00|123.8|123.1|123.33|122.63|123.86|123.16|123.22|122.52|201
1739805000000|2025-02-17 15:10:00|123.32|122.62|122.67|121.97|123.38|122.68|122.62|121.92|256
1739805300000|2025-02-17 15:15:00|122.69|121.99|122.94|122.24|123.14|122.44|122.6|121.9|335
1739805600000|2025-02-17 15:20:00|122.93|122.23|123.43|122.73|123.46|122.76|122.89|122.19|212
1739805900000|2025-02-17 15:25:00|123.42|122.72|123.95|123.25|123.95|123.25|123.38|122.68|143
1739806200000|2025-02-17 15:30:00|123.97|123.27|123.54|122.84|124.02|123.32|123.15|122.45|266
1739806500000|2025-02-17 15:35:00|123.53|122.83|123.17|122.47|123.65|122.95|122.88|122.18|243
1739806800000|2025-02-17 15:40:00|123.18|122.48|122.9|122.2|123.25|122.55|122.74|122.04|274
1739807100000|2025-02-17 15:45:00|122.93|122.23|122.82|122.12|123.2|122.5|122.17|121.47|376
1739807400000|2025-02-17 15:50:00|122.86|122.16|122.52|121.82|123.26|122.56|122.48|121.78|287
1739807700000|2025-02-17 15:55:00|122.51|121.81|122.44|121.74|122.88|122.18|122.37|121.67|292
1739808000000|2025-02-17 16:00:00|122.42|121.72|122.67|121.97|122.73|122.03|122.17|121.47|328
1739808300000|2025-02-17 16:05:00|122.66|121.96|121.76|121.06|122.9|122.2|121.76|121.06|269
1739808600000|2025-02-17 16:10:00|121.74|121.04|121.72|121.02|121.86|121.16|121.1|120.4|361
1739808900000|2025-02-17 16:15:00|121.73|121.03|122.25|121.55|122.5|121.8|121.61|120.91|263
1739809200000|2025-02-17 16:20:00|122.21|121.51|122.71|122.01|122.75|122.05|121.95|121.25|328
1739809500000|2025-02-17 16:25:00|122.61|121.91|122.71|122.01|122.81|122.11|122.11|121.41|293
1739809800000|2025-02-17 16:30:00|122.7|122|123.29|122.59|123.41|122.71|122.61|121.91|333
1739810100000|2025-02-17 16:35:00|123.27|122.57|123.63|122.93|123.95|123.25|123|122.3|222
1739810400000|2025-02-17 16:40:00|123.69|122.99|123.28|122.58|123.83|123.13|123.28|122.58|245
1739810700000|2025-02-17 16:45:00|123.29|122.59|122.01|121.31|123.29|122.59|121.72|121.02|220
1739811000000|2025-02-17 16:50:00|122.02|121.32|122.59|121.89|122.96|122.26|121.89|121.19|153
1739811300000|2025-02-17 16:55:00|122.62|121.92|122.73|122.03|122.85|122.15|122.39|121.69|131
1739811600000|2025-02-17 17:00:00|122.81|122.11|122.86|122.16|123.07|122.37|122.57|121.87|145
1739811900000|2025-02-17 17:05:00|122.88|122.18|122.35|121.65|123.01|122.31|122.27|121.57|164
1739812200000|2025-02-17 17:10:00|122.36|121.66|122.87|122.17|122.92|122.22|122.34|121.64|180
1739812500000|2025-02-17 17:15:00|122.88|122.18|122.21|121.51|122.97|122.27|122.18|121.48|164
1739812800000|2025-02-17 17:20:00|122.2|121.5|122.16|121.46|122.3|121.6|121.79|121.09|235
1739813100000|2025-02-17 17:25:00|122.2|121.5|121.43|120.73|122.2|121.5|121.43|120.73|172
1739813400000|2025-02-17 17:30:00|121.44|120.74|121.69|120.99|121.71|121.01|121.21|120.51|205
1739813700000|2025-02-17 17:35:00|121.68|120.98|121.45|120.75|121.91|121.21|121.43|120.73|142
1739814000000|2025-02-17 17:40:00|121.44|120.74|121.47|120.77|121.77|121.07|121.41|120.71|91
1739814300000|2025-02-17 17:45:00|121.45|120.75|121.54|120.84|121.69|120.99|121.45|120.75|114
1739814600000|2025-02-17 17:50:00|121.57|120.87|121.71|121.01|121.78|121.08|121.55|120.85|96
1739814900000|2025-02-17 17:55:00|121.72|121.02|121.47|120.77|121.84|121.14|121.43|120.73|122
1739815200000|2025-02-17 18:00:00|121.46|120.76|121.62|120.92|121.77|121.07|121.18|120.48|262
1739815500000|2025-02-17 18:05:00|121.61|120.91|121.5|120.8|121.68|120.98|121.27|120.57|285
1739815800000|2025-02-17 18:10:00|121.49|120.79|121.73|121.03|121.83|121.13|121.3|120.6|185
1739816100000|2025-02-17 18:15:00|121.74|121.04|121.63|120.93|122.04|121.34|121.59|120.89|201
1739816400000|2025-02-17 18:20:00|121.62|120.92|121.33|120.63|121.62|120.92|121.33|120.63|112
1739816700000|2025-02-17 18:25:00|121.32|120.62|121.26|120.56|121.4|120.7|121.1|120.4|144
1739817000000|2025-02-17 18:30:00|121.25|120.55|121.24|120.54|121.34|120.64|121.08|120.38|175
1739817300000|2025-02-17 18:35:00|121.23|120.53|121.38|120.68|121.48|120.78|121.1|120.4|205
1739817600000|2025-02-17 18:40:00|121.37|120.67|121.3|120.6|121.39|120.69|121.24|120.54|136
1739817900000|2025-02-17 18:45:00|121.29|120.59|121.34|120.64|121.48|120.78|121.24|120.54|134
1739818200000|2025-02-17 18:50:00|121.33|120.63|121.26|120.56|121.46|120.76|121.14|120.44|147
1739818500000|2025-02-17 18:55:00|121.27|120.57|121.19|120.49|121.36|120.66|121.05|120.35|109
1739818800000|2025-02-17 19:00:00|121.11|120.41|120.63|119.93|121.11|120.41|120.45|119.75|192
1739819100000|2025-02-17 19:05:00|120.62|119.92|121.09|120.39|121.29|120.59|120.62|119.92|173
1739819400000|2025-02-17 19:10:00|121.07|120.37|121.31|120.61|121.32|120.62|121|120.3|113
1739819700000|2025-02-17 19:15:00|121.29|120.59|121.48|120.78|121.68|120.98|121.17|120.47|188
1739820000000|2025-02-17 19:20:00|121.47|120.77|121.52|120.82|121.63|120.93|121.28|120.58|133
1739820300000|2025-02-17 19:25:00|121.5|120.8|121.1|120.4|121.51|120.81|121.1|120.4|53
1739820600000|2025-02-17 19:30:00|121.07|120.37|121.16|120.46|121.33|120.63|121.01|120.31|97
1739820900000|2025-02-17 19:35:00|121.19|120.49|121.03|120.33|121.22|120.52|120.97|120.27|45
1739821200000|2025-02-17 19:40:00|121|120.3|120.88|120.18|121.06|120.36|120.84|120.14|44
1739821500000|2025-02-17 19:45:00|120.89|120.19|121.11|120.41|121.2|120.5|120.78|120.08|57
1739821800000|2025-02-17 19:50:00|121.12|120.42|121.36|120.66|121.54|120.84|121.12|120.42|74
1739822100000|2025-02-17 19:55:00|121.33|120.63|121.42|120.72|121.42|120.72|121.25|120.55|40
1739822400000|2025-02-17 20:00:00|121.4|120.7|121.51|120.81|121.56|120.86|121.28|120.58|67
1739822700000|2025-02-17 20:05:00|121.49|120.79|121.49|120.79|121.64|120.94|121.45|120.75|71
1739823000000|2025-02-17 20:10:00|121.47|120.77|121.37|120.67|121.53|120.83|121.37|120.67|55
1739823300000|2025-02-17 20:15:00|121.1|120.4|121.34|120.64|121.35|120.65|121.02|120.32|57
1739823600000|2025-02-17 20:20:00|121.35|120.65|121.82|121.12|121.82|121.12|121.35|120.65|62
1739823900000|2025-02-17 20:25:00|121.81|121.11|121.9|121.2|121.92|121.22|121.8|121.1|52
1739824200000|2025-02-17 20:30:00|121.86|121.16|121.8|121.1|121.93|121.23|121.65|120.95|54
1739824500000|2025-02-17 20:35:00|121.78|121.08|121.47|120.77|121.87|121.17|121.44|120.74|56
1739824800000|2025-02-17 20:40:00|121.45|120.75|121.15|120.45|121.46|120.76|121.11|120.41|67
1739825100000|2025-02-17 20:45:00|121.16|120.46|121.65|120.95|121.66|120.96|121.15|120.45|102
1739825400000|2025-02-17 20:50:00|121.64|120.94|121.72|121.02|121.73|121.03|121.54|120.84|55
1739825700000|2025-02-17 20:55:00|121.73|121.03|121.42|120.72|121.78|121.08|121.4|120.7|28
1739826000000|2025-02-17 21:00:00|121.41|120.71|121.5|120.8|121.63|120.93|121.34|120.64|108
1739826300000|2025-02-17 21:05:00|121.47|120.77|121.88|121.18|121.89|121.19|121.47|120.77|66
1739826600000|2025-02-17 21:10:00|121.91|121.21|122.3|121.6|122.31|121.61|121.91|121.21|69
1739826900000|2025-02-17 21:15:00|122.29|121.59|121.99|121.29|122.41|121.71|121.95|121.25|96
1739827200000|2025-02-17 21:20:00|122|121.3|122.3|121.6|122.3|121.6|121.93|121.23|65
1739827500000|2025-02-17 21:25:00|122.32|121.62|122.67|121.97|122.7|122|122.26|121.56|106
1739827800000|2025-02-17 21:30:00|122.7|122|122.71|122.01|122.85|122.15|122.59|121.89|116
1739828100000|2025-02-17 21:35:00|122.7|122|122.8|122.1|122.85|122.15|122.67|121.97|68
1739828400000|2025-02-17 21:40:00|122.73|122.03|122.75|122.05|122.79|122.09|122.53|121.83|66
1739828700000|2025-02-17 21:45:00|122.76|122.06|123.09|122.39|123.13|122.43|122.73|122.03|65
1739829000000|2025-02-17 21:50:00|123.1|122.4|123.69|122.99|123.7|123|123.08|122.38|133
1739829300000|2025-02-17 21:55:00|123.7|123|124.38|123.68|124.4|123.7|123.7|123|166
1739829600000|2025-02-17 22:00:00|124.39|123.69|124.21|123.51|124.68|123.98|124.17|123.47|420
1739829900000|2025-02-17 22:05:00|124.2|123.5|124.42|123.72|124.46|123.76|123.99|123.29|315
1739830200000|2025-02-17 22:10:00|124.43|123.73|125.23|124.53|125.25|124.55|124.35|123.65|332
1739830500000|2025-02-17 22:15:00|125.22|124.52|124.61|123.91|125.35|124.65|124.6|123.9|350
1739830800000|2025-02-17 22:20:00|124.6|123.9|124.88|124.18|125.19|124.49|124.52|123.82|278
1739831100000|2025-02-17 22:25:00|124.87|124.17|124.85|124.15|124.99|124.29|124.52|123.82|234
1739831400000|2025-02-17 22:30:00|124.84|124.14|124.6|123.9|124.86|124.16|124.48|123.78|207
1739831700000|2025-02-17 22:35:00|124.61|123.91|124.27|123.57|124.67|123.97|124.15|123.45|211
1739832000000|2025-02-17 22:40:00|124.28|123.58|123.96|123.26|124.34|123.64|123.86|123.16|256
1739832300000|2025-02-17 22:45:00|123.95|123.25|123.77|123.07|123.96|123.26|123.77|123.07|120
1739832600000|2025-02-17 22:50:00|123.76|123.06|123.06|122.36|123.76|123.06|123.05|122.35|230
1739832900000|2025-02-17 22:55:00|123.05|122.35|123.2|122.5|123.55|122.85|123.03|122.33|203
1739833200000|2025-02-17 23:00:00|123.21|122.51|123.44|122.74|123.52|122.82|123.15|122.45|147
1739833500000|2025-02-17 23:05:00|123.43|122.73|123.85|123.15|123.88|123.18|123.29|122.59|99
1739833800000|2025-02-17 23:10:00|123.86|123.16|123.59|122.89|123.86|123.16|123.47|122.77|49
1739834100000|2025-02-17 23:15:00|123.55|122.85|123.56|122.86|123.6|122.9|123.38|122.68|72
1739834400000|2025-02-17 23:20:00|123.54|122.84|123.52|122.82|123.62|122.92|123.4|122.7|48
1739834700000|2025-02-17 23:25:00|123.53|122.83|123.25|122.55|123.53|122.83|123.17|122.47|44
1739835000000|2025-02-17 23:30:00|123.26|122.56|123.01|122.31|123.26|122.56|122.93|122.23|69
1739835300000|2025-02-17 23:35:00|123|122.3|122.8|122.1|123.08|122.38|122.74|122.04|64
1739835600000|2025-02-17 23:40:00|122.78|122.08|122.72|122.02|122.8|122.1|122.67|121.97|70
1739835900000|2025-02-17 23:45:00|122.68|121.98|122.62|121.92|122.71|122.01|122.48|121.78|52
1739836200000|2025-02-17 23:50:00|122.61|121.91|122.7|122|122.71|122.01|122.57|121.87|37
1739836500000|2025-02-17 23:55:00|122.66|121.96|122.67|121.97|122.77|122.07|122.59|121.89|43
1739836800000|2025-02-18 00:00:00|122.72|122.02|122.62|121.92|122.79|122.09|122.19|121.49|106
1739837100000|2025-02-18 00:05:00|122.59|121.89|122.49|121.79|122.89|122.19|122.45|121.75|148
1739837400000|2025-02-18 00:10:00|122.48|121.78|122.51|121.81|122.51|121.81|122.29|121.59|86
1739837700000|2025-02-18 00:15:00|122.52|121.82|122.55|121.85|122.65|121.95|122.34|121.64|88
1739838000000|2025-02-18 00:20:00|122.53|121.83|122.37|121.67|122.84|122.14|122.36|121.66|117
1739838300000|2025-02-18 00:25:00|122.38|121.68|121.85|121.15|122.39|121.69|121.85|121.15|72
1739838600000|2025-02-18 00:30:00|121.84|121.14|122.58|121.88|122.63|121.93|121.83|121.13|102
1739838900000|2025-02-18 00:35:00|122.59|121.89|122.2|121.5|122.72|122.02|122.18|121.48|68
1739839200000|2025-02-18 00:40:00|122.21|121.51|122.46|121.76|122.54|121.84|122.21|121.51|74
1739839500000|2025-02-18 00:45:00|122.43|121.73|122.05|121.35|122.44|121.74|121.98|121.28|82
1739839800000|2025-02-18 00:50:00|122.07|121.37|122.46|121.76|122.46|121.76|121.99|121.29|76
1739840100000|2025-02-18 00:55:00|122.48|121.78|122.44|121.74|122.64|121.94|122.32|121.62|107
1739840400000|2025-02-18 01:00:00|122.46|121.76|122.84|122.14|122.95|122.25|122.46|121.76|120
1739840700000|2025-02-18 01:05:00|122.82|122.12|123.37|122.67|123.77|123.07|122.62|121.92|204
1739841000000|2025-02-18 01:10:00|123.38|122.68|123.6|122.9|123.73|123.03|123.38|122.68|176
1739841300000|2025-02-18 01:15:00|123.53|122.83|124.31|123.61|124.33|123.63|123.49|122.79|178
1739841600000|2025-02-18 01:20:00|124.32|123.62|124.15|123.45|124.36|123.66|124.06|123.36|179
1739841900000|2025-02-18 01:25:00|124.14|123.44|123.71|123.01|124.16|123.46|123.69|122.99|122
1739842200000|2025-02-18 01:30:00|123.72|123.02|123.88|123.18|123.93|123.23|123.56|122.86|159
1739842500000|2025-02-18 01:35:00|123.87|123.17|123.75|123.05|124.07|123.37|123.49|122.79|120
1739842800000|2025-02-18 01:40:00|123.79|123.09|123.62|122.92|123.84|123.14|123.62|122.92|79
1739843100000|2025-02-18 01:45:00|123.6|122.9|123.65|122.95|123.9|123.2|123.54|122.84|121
1739843400000|2025-02-18 01:50:00|123.64|122.94|123.68|122.98|123.74|123.04|123.51|122.81|95
1739843700000|2025-02-18 01:55:00|123.69|122.99|124.09|123.39|124.15|123.45|123.68|122.98|92
1739844000000|2025-02-18 02:00:00|124.08|123.38|124.04|123.34|124.19|123.49|123.79|123.09|53
1739844300000|2025-02-18 02:05:00|124.05|123.35|124.25|123.55|124.38|123.68|124.05|123.35|75
1739844600000|2025-02-18 02:10:00|124.24|123.54|124.14|123.44|124.27|123.57|124.05|123.35|84
1739844900000|2025-02-18 02:15:00|124.12|123.42|123.92|123.22|124.27|123.57|123.91|123.21|96
1739845200000|2025-02-18 02:20:00|123.91|123.21|124.22|123.52|124.22|123.52|123.91|123.21|68
1739845500000|2025-02-18 02:25:00|124.2|123.5|124.44|123.74|124.51|123.81|124.19|123.49|79
1739845800000|2025-02-18 02:30:00|124.46|123.76|124.53|123.83|124.57|123.87|124.26|123.56|95
1739846100000|2025-02-18 02:35:00|124.49|123.79|124.18|123.48|124.53|123.83|124.11|123.41|96
1739846400000|2025-02-18 02:40:00|124.22|123.52|124.3|123.6|124.51|123.81|124.18|123.48|98
1739846700000|2025-02-18 02:45:00|124.29|123.59|124.38|123.68|124.38|123.68|124|123.3|112
1739847000000|2025-02-18 02:50:00|124.39|123.69|124.24|123.54|124.41|123.71|124.12|123.42|104
1739847300000|2025-02-18 02:55:00|124.26|123.56|124.07|123.37|124.36|123.66|124.07|123.37|90
1739847600000|2025-02-18 03:00:00|124.06|123.36|124.32|123.62|124.43|123.73|123.84|123.14|111
1739847900000|2025-02-18 03:05:00|124.33|123.63|124.71|124.01|124.71|124.01|124.33|123.63|101
1739848200000|2025-02-18 03:10:00|124.7|124|124.66|123.96|124.89|124.19|124.63|123.93|80
1739848500000|2025-02-18 03:15:00|124.65|123.95|124.97|124.27|124.97|124.27|124.64|123.94|96
1739848800000|2025-02-18 03:20:00|124.99|124.29|125.17|124.47|125.21|124.51|124.9|124.2|115
1739849100000|2025-02-18 03:25:00|125.21|124.51|125.25|124.55|125.53|124.83|125.12|124.42|147
1739849400000|2025-02-18 03:30:00|125.24|124.54|125.48|124.78|125.48|124.78|125|124.3|102
1739849700000|2025-02-18 03:35:00|125.49|124.79|125.56|124.86|125.84|125.14|125.47|124.77|132
1739850000000|2025-02-18 03:40:00|125.55|124.85|125.64|124.94|125.7|125|125.33|124.63|95
1739850300000|2025-02-18 03:45:00|125.63|124.93|125.69|124.99|125.73|125.03|125.35|124.65|123
1739850600000|2025-02-18 03:50:00|125.68|124.98|126.39|125.69|126.48|125.78|125.53|124.83|187
1739850900000|2025-02-18 03:55:00|126.38|125.68|125.81|125.11|126.48|125.78|125.8|125.1|229
1739851200000|2025-02-18 04:00:00|125.82|125.12|126.32|125.62|126.45|125.75|125.8|125.1|157
1739851500000|2025-02-18 04:05:00|126.3|125.6|126.06|125.36|126.46|125.76|126.03|125.33|163
1739851800000|2025-02-18 04:10:00|126.07|125.37|125.41|124.71|126.07|125.37|125.39|124.69|117
1739852100000|2025-02-18 04:15:00|125.43|124.73|124.86|124.16|125.43|124.73|124.85|124.15|134
1739852400000|2025-02-18 04:20:00|124.83|124.13|124.71|124.01|125.03|124.33|124.62|123.92|92
1739852700000|2025-02-18 04:25:00|124.66|123.96|124.67|123.97|124.95|124.25|124.64|123.94|122
1739853000000|2025-02-18 04:30:00|124.65|123.95|124.77|124.07|124.85|124.15|124.47|123.77|119
1739853300000|2025-02-18 04:35:00|124.75|124.05|125.06|124.36|125.06|124.36|124.66|123.96|118
1739853600000|2025-02-18 04:40:00|125.07|124.37|124.96|124.26|125.18|124.48|124.68|123.98|90
1739853900000|2025-02-18 04:45:00|124.95|124.25|124.45|123.75|125.09|124.39|124.45|123.75|90
1739854200000|2025-02-18 04:50:00|124.54|123.84|124.35|123.65|124.75|124.05|124.19|123.49|115
1739854500000|2025-02-18 04:55:00|124.33|123.63|124.54|123.84|124.62|123.92|124.33|123.63|68
1739854800000|2025-02-18 05:00:00|124.53|123.83|124.07|123.37|124.53|123.83|124.07|123.37|85
1739855100000|2025-02-18 05:05:00|124.06|123.36|124.04|123.34|124.25|123.55|124.04|123.34|87
1739855400000|2025-02-18 05:10:00|124.03|123.33|123.7|123|124.2|123.5|123.64|122.94|93
1739855700000|2025-02-18 05:15:00|123.68|122.98|123.22|122.52|123.75|123.05|123.22|122.52|144
1739856000000|2025-02-18 05:20:00|123.21|122.51|123.06|122.36|123.34|122.64|122.81|122.11|225
1739856300000|2025-02-18 05:25:00|123.05|122.35|123.46|122.76|123.47|122.77|123.05|122.35|182
1739856600000|2025-02-18 05:30:00|123.47|122.77|123.43|122.73|123.5|122.8|122.98|122.28|204
1739856900000|2025-02-18 05:35:00|123.34|122.64|123.71|123.01|123.71|123.01|123.12|122.42|149
1739857200000|2025-02-18 05:40:00|123.7|123|123.53|122.83|123.86|123.16|123.51|122.81|131
1739857500000|2025-02-18 05:45:00|123.52|122.82|122.4|121.7|123.56|122.86|122.4|121.7|210
1739857800000|2025-02-18 05:50:00|122.41|121.71|122.78|122.08|122.96|122.26|122.41|121.71|143
1739858100000|2025-02-18 05:55:00|122.79|122.09|122.39|121.69|122.91|122.21|122.08|121.38|173
1739858400000|2025-02-18 06:00:00|122.38|121.68|121.35|120.65|122.42|121.72|121.33|120.63|238
1739858700000|2025-02-18 06:05:00|121.34|120.64|120.52|119.82|121.34|120.64|120.3|119.6|286
1739859000000|2025-02-18 06:10:00|120.55|119.85|120.58|119.88|121.14|120.44|120.3|119.6|364
1739859300000|2025-02-18 06:15:00|120.59|119.89|121.82|121.12|121.94|121.24|120.58|119.88|334
1739859600000|2025-02-18 06:20:00|121.81|121.11|121.57|120.87|121.82|121.12|121.11|120.41|295
1739859900000|2025-02-18 06:25:00|121.58|120.88|121.38|120.68|121.77|121.07|121.11|120.41|220
1739860200000|2025-02-18 06:30:00|121.4|120.7|121.77|121.07|121.83|121.13|120.62|119.92|434
1739860500000|2025-02-18 06:35:00|121.78|121.08|121.63|120.93|122.07|121.37|121.6|120.9|303
1739860800000|2025-02-18 06:40:00|121.6|120.9|122.21|121.51|122.61|121.91|121.55|120.85|260
1739861100000|2025-02-18 06:45:00|122.06|121.36|122.21|121.51|122.52|121.82|121.88|121.18|251
1739861400000|2025-02-18 06:50:00|122.2|121.5|121.92|121.22|122.2|121.5|121.69|120.99|202
1739861700000|2025-02-18 06:55:00|121.9|121.2|121.78|121.08|121.97|121.27|121.46|120.76|244
1739862000000|2025-02-18 07:00:00|121.79|121.09|122.82|122.12|122.84|122.14|121.77|121.07|247
1739862300000|2025-02-18 07:05:00|122.79|122.09|122.98|122.28|123.22|122.52|122.58|121.88|372
1739862600000|2025-02-18 07:10:00|122.99|122.29|123.18|122.48|123.36|122.66|122.79|122.09|284
1739862900000|2025-02-18 07:15:00|123.21|122.51|124.41|123.71|124.42|123.72|122.99|122.29|335
1739863200000|2025-02-18 07:20:00|124.43|123.73|124.28|123.58|125.27|124.57|124.21|123.51|311
1739863500000|2025-02-18 07:25:00|124.29|123.59|124.48|123.78|124.83|124.13|124.07|123.37|249
1739863800000|2025-02-18 07:30:00|124.46|123.76|124.21|123.51|124.48|123.78|123.69|122.99|223
1739864100000|2025-02-18 07:35:00|124.23|123.53|123.87|123.17|124.68|123.98|123.86|123.16|199
1739864400000|2025-02-18 07:40:00|123.9|123.2|123.67|122.97|124.11|123.41|123.45|122.75|192
1739864700000|2025-02-18 07:45:00|123.7|123|123.42|122.72|123.74|123.04|123.18|122.48|179
1739865000000|2025-02-18 07:50:00|123.43|122.73|123.08|122.38|123.49|122.79|123.01|122.31|142
1739865300000|2025-02-18 07:55:00|123.07|122.37|122.94|122.24|123.07|122.37|122.78|122.08|112
1739865600000|2025-02-18 08:00:00|122.95|122.25|123.48|122.78|123.58|122.88|122.95|122.25|216
1739865900000|2025-02-18 08:05:00|123.46|122.76|123.61|122.91|123.61|122.91|123.16|122.46|159
1739866200000|2025-02-18 08:10:00|123.62|122.92|123.81|123.11|123.99|123.29|123.52|122.82|154
1739866500000|2025-02-18 08:15:00|123.83|123.13|124.12|123.42|124.28|123.58|123.74|123.04|167
1739866800000|2025-02-18 08:20:00|124.1|123.4|123.8|123.1|124.22|123.52|123.77|123.07|91
1739867100000|2025-02-18 08:25:00|123.77|123.07|124.17|123.47|124.2|123.5|123.7|123|120
1739867400000|2025-02-18 08:30:00|124.18|123.48|124.26|123.56|124.62|123.92|124.17|123.47|165
1739867700000|2025-02-18 08:35:00|124.27|123.57|123.13|122.43|124.38|123.68|123.13|122.43|166
1739868000000|2025-02-18 08:40:00|123.12|122.42|124.01|123.31|124.01|123.31|123|122.3|173
1739868300000|2025-02-18 08:45:00|124.02|123.32|123.54|122.84|124.19|123.49|123.03|122.33|232
1739868600000|2025-02-18 08:50:00|123.53|122.83|123.54|122.84|123.68|122.98|122.96|122.26|200
1739868900000|2025-02-18 08:55:00|123.52|122.82|123.32|122.62|123.63|122.93|123.08|122.38|118
1739869200000|2025-02-18 09:00:00|123.3|122.6|124.04|123.34|124.17|123.47|123.13|122.43|218
1739869500000|2025-02-18 09:05:00|124.02|123.32|123.47|122.77|124.02|123.32|123.27|122.57|159
1739869800000|2025-02-18 09:10:00|123.46|122.76|123.65|122.95|123.66|122.96|123.35|122.65|168
1739870100000|2025-02-18 09:15:00|123.66|122.96|124.12|123.42|124.61|123.91|123.66|122.96|240
1739870400000|2025-02-18 09:20:00|124.13|123.43|124.14|123.44|124.53|123.83|123.94|123.24|184
1739870700000|2025-02-18 09:25:00|124.13|123.43|123.94|123.24|124.35|123.65|123.84|123.14|232
1739871000000|2025-02-18 09:30:00|123.98|123.28|124.24|123.54|124.26|123.56|123.82|123.12|204
1739871300000|2025-02-18 09:35:00|124.22|123.52|124.06|123.36|124.22|123.52|123.87|123.17|116
1739871600000|2025-02-18 09:40:00|124.08|123.38|123.84|123.14|124.14|123.44|123.61|122.91|91
1739871900000|2025-02-18 09:45:00|123.83|123.13|124.37|123.67|124.38|123.68|123.83|123.13|104
1739872200000|2025-02-18 09:50:00|124.36|123.66|124.73|124.03|124.73|124.03|124.18|123.48|93
1739872500000|2025-02-18 09:55:00|124.83|124.13|124.84|124.14|124.95|124.25|124.45|123.75|144
1739872800000|2025-02-18 10:00:00|124.82|124.12|124.85|124.15|125.15|124.45|124.48|123.78|202
1739873100000|2025-02-18 10:05:00|124.84|124.14|124.28|123.58|124.89|124.19|124.24|123.54|129
1739873400000|2025-02-18 10:10:00|124.33|123.63|123.73|123.03|124.39|123.69|123.73|123.03|113
1739873700000|2025-02-18 10:15:00|123.71|123.01|123.95|123.25|123.95|123.25|123.59|122.89|122
1739874000000|2025-02-18 10:20:00|123.94|123.24|123.88|123.18|124.2|123.5|123.82|123.12|75
1739874300000|2025-02-18 10:25:00|123.9|123.2|124.34|123.64|124.35|123.65|123.74|123.04|59
1739874600000|2025-02-18 10:30:00|124.31|123.61|124.44|123.74|124.49|123.79|124.13|123.43|93
1739874900000|2025-02-18 10:35:00|124.45|123.75|124.65|123.95|124.68|123.98|124.41|123.71|90
1739875200000|2025-02-18 10:40:00|124.66|123.96|124.77|124.07|124.91|124.21|124.63|123.93|92
1739875500000|2025-02-18 10:45:00|124.78|124.08|124.84|124.14|124.94|124.24|124.6|123.9|77
1739875800000|2025-02-18 10:50:00|124.82|124.12|124.56|123.86|124.82|124.12|124.46|123.76|84
1739876100000|2025-02-18 10:55:00|124.55|123.85|124.66|123.96|124.71|124.01|124.35|123.65|65
1739876400000|2025-02-18 11:00:00|124.65|123.95|124.61|123.91|124.87|124.17|124.54|123.84|112
1739876700000|2025-02-18 11:05:00|124.63|123.93|124.66|123.96|124.94|124.24|124.62|123.92|62
1739877000000|2025-02-18 11:10:00|124.65|123.95|124.6|123.9|125.03|124.33|124.53|123.83|61
1739877300000|2025-02-18 11:15:00|124.62|123.92|125.11|124.41|125.12|124.42|124.59|123.89|73
1739877600000|2025-02-18 11:20:00|125.1|124.4|125.4|124.7|125.49|124.79|125.1|124.4|119
1739877900000|2025-02-18 11:25:00|125.37|124.67|125.46|124.76|125.46|124.76|125.04|124.34|91
1739878200000|2025-02-18 11:30:00|125.45|124.75|125.65|124.95|125.73|125.03|125.3|124.6|161
1739878500000|2025-02-18 11:35:00|125.67|124.97|125.89|125.19|126.03|125.33|125.65|124.95|147
1739878800000|2025-02-18 11:40:00|125.85|125.15|125.1|124.4|125.89|125.19|124.98|124.28|130
1739879100000|2025-02-18 11:45:00|125.11|124.41|125.42|124.72|125.42|124.72|125.02|124.32|134
1739879400000|2025-02-18 11:50:00|125.36|124.66|125.63|124.93|125.88|125.18|125.34|124.64|92
1739879700000|2025-02-18 11:55:00|125.58|124.88|125.42|124.72|125.58|124.88|125.22|124.52|97
1739880000000|2025-02-18 12:00:00|125.41|124.71|125.8|125.1|125.81|125.11|125.15|124.45|177
1739880300000|2025-02-18 12:05:00|125.76|125.06|126.28|125.58|126.31|125.61|125.69|124.99|161
1739880600000|2025-02-18 12:10:00|126.27|125.57|126.23|125.53|126.33|125.63|126.12|125.42|122
1739880900000|2025-02-18 12:15:00|126.22|125.52|126.8|126.1|127.12|126.42|126.21|125.51|220
1739881200000|2025-02-18 12:20:00|126.79|126.09|126.91|126.21|127.12|126.42|126.71|126.01|135
1739881500000|2025-02-18 12:25:00|126.93|126.23|127.41|126.71|127.41|126.71|126.92|126.22|149
1739881800000|2025-02-18 12:30:00|127.38|126.68|127.71|127.01|127.76|127.06|127.28|126.58|150
1739882100000|2025-02-18 12:35:00|127.7|127|128.02|127.32|128.24|127.54|127.68|126.98|266
1739882400000|2025-02-18 12:40:00|128.01|127.31|128.46|127.76|128.53|127.83|127.95|127.25|194
1739882700000|2025-02-18 12:45:00|128.47|127.77|127.97|127.27|128.69|127.99|127.86|127.16|216
1739883000000|2025-02-18 12:50:00|128.02|127.32|127.92|127.22|128.44|127.74|127.75|127.05|164
1739883300000|2025-02-18 12:55:00|127.89|127.19|127.95|127.25|128.26|127.56|127.78|127.08|145
1739883600000|2025-02-18 13:00:00|127.96|127.26|128.04|127.34|128.39|127.69|127.91|127.21|183
1739883900000|2025-02-18 13:05:00|128.02|127.32|127.09|126.39|128.28|127.58|127.04|126.34|211
1739884200000|2025-02-18 13:10:00|127.07|126.37|127.28|126.58|127.52|126.82|126.8|126.1|160
1739884500000|2025-02-18 13:15:00|127.27|126.57|127.39|126.69|127.76|127.06|127.06|126.36|154
1739884800000|2025-02-18 13:20:00|127.43|126.73|127.38|126.68|127.52|126.82|127.25|126.55|94
1739885100000|2025-02-18 13:25:00|127.34|126.64|127.44|126.74|127.57|126.87|127.27|126.57|135
1739885400000|2025-02-18 13:30:00|127.52|126.82|127.95|127.25|127.96|127.26|127.45|126.75|213
1739885700000|2025-02-18 13:35:00|127.97|127.27|127.37|126.67|128.1|127.4|127.28|126.58|173
1739886000000|2025-02-18 13:40:00|127.35|126.65|126.95|126.25|127.46|126.76|126.9|126.2|93
1739886300000|2025-02-18 13:45:00|126.96|126.26|127.34|126.64|127.4|126.7|126.86|126.16|130
1739886600000|2025-02-18 13:50:00|127.31|126.61|127.4|126.7|127.53|126.83|127.17|126.47|81
1739886900000|2025-02-18 13:55:00|127.41|126.71|127.46|126.76|127.61|126.91|127.41|126.71|64
1739887200000|2025-02-18 14:00:00|127.48|126.78|127.86|127.16|127.96|127.26|127.34|126.64|144
1739887500000|2025-02-18 14:05:00|127.81|127.11|127.52|126.82|128.19|127.49|127.52|126.82|122
1739887800000|2025-02-18 14:10:00|127.54|126.84|127.77|127.07|128.24|127.54|127.54|126.84|124
1739888100000|2025-02-18 14:15:00|127.82|127.12|127.87|127.17|127.89|127.19|127.65|126.95|108
1739888400000|2025-02-18 14:20:00|127.84|127.14|128.5|127.8|128.58|127.88|127.71|127.01|190
1739888700000|2025-02-18 14:25:00|128.53|127.83|128.21|127.51|128.64|127.94|128.15|127.45|198
1739889000000|2025-02-18 14:30:00|128.22|127.52|127.8|127.1|128.54|127.84|127.78|127.08|278
1739889300000|2025-02-18 14:35:00|127.78|127.08|127.15|126.45|127.78|127.08|126.67|125.97|380
1739889600000|2025-02-18 14:40:00|127.16|126.46|126.76|126.06|127.38|126.68|126.65|125.95|382
1739889900000|2025-02-18 14:45:00|126.79|126.09|126.11|125.41|126.99|126.29|125.81|125.11|389
1739890200000|2025-02-18 14:50:00|126.14|125.44|127.27|126.57|127.32|126.62|125.86|125.16|225
1739890500000|2025-02-18 14:55:00|127.26|126.56|127.05|126.35|127.63|126.93|127.02|126.32|210
1739890800000|2025-02-18 15:00:00|127.06|126.36|126.86|126.16|127.13|126.43|126.29|125.59|236
1739891100000|2025-02-18 15:05:00|126.87|126.17|127.1|126.4|127.21|126.51|126.59|125.89|175
1739891400000|2025-02-18 15:10:00|127.08|126.38|126.65|125.95|127.09|126.39|126.24|125.54|180
1739891700000|2025-02-18 15:15:00|126.64|125.94|126.09|125.39|127.06|126.36|125.98|125.28|281
1739892000000|2025-02-18 15:20:00|126.1|125.4|126.75|126.05|126.86|126.16|125.98|125.28|242
1739892300000|2025-02-18 15:25:00|126.76|126.06|125.53|124.83|126.9|126.2|125.53|124.83|203
1739892600000|2025-02-18 15:30:00|125.55|124.85|125.79|125.09|126.13|125.43|125.24|124.54|226
1739892900000|2025-02-18 15:35:00|125.81|125.11|125.98|125.28|126.04|125.34|125.13|124.43|243
1739893200000|2025-02-18 15:40:00|126.01|125.31|125.53|124.83|126.26|125.56|125.53|124.83|185
1739893500000|2025-02-18 15:45:00|125.52|124.82|124.87|124.17|125.87|125.17|124.53|123.83|271
1739893800000|2025-02-18 15:50:00|124.85|124.15|124.79|124.09|125.03|124.33|124.21|123.51|253
1739894100000|2025-02-18 15:55:00|124.81|124.11|125.15|124.45|125.59|124.89|124.8|124.1|204
1739894400000|2025-02-18 16:00:00|125.16|124.46|125.55|124.85|125.62|124.92|124.75|124.05|229
1739894700000|2025-02-18 16:05:00|125.52|124.82|125.26|124.56|125.56|124.86|125.04|124.34|199
1739895000000|2025-02-18 16:10:00|125.27|124.57|124.95|124.25|125.84|125.14|124.95|124.25|204
1739895300000|2025-02-18 16:15:00|124.96|124.26|124.94|124.24|125.08|124.38|124.28|123.58|220
1739895600000|2025-02-18 16:20:00|124.95|124.25|124.23|123.53|125.2|124.5|123.93|123.23|234
1739895900000|2025-02-18 16:25:00|124.24|123.54|123.72|123.02|124.58|123.88|123.69|122.99|236
1739896200000|2025-02-18 16:30:00|123.69|122.99|122.78|122.08|123.74|123.04|122.73|122.03|263
1739896500000|2025-02-18 16:35:00|122.83|122.13|121.57|120.87|122.95|122.25|121.48|120.78|298
1739896800000|2025-02-18 16:40:00|121.6|120.9|121.82|121.12|121.85|121.15|121.09|120.39|367
1739897100000|2025-02-18 16:45:00|121.81|121.11|122.26|121.56|122.46|121.76|121.32|120.62|295
1739897400000|2025-02-18 16:50:00|122.25|121.55|122.94|122.24|122.95|122.25|121.99|121.29|271
1739897700000|2025-02-18 16:55:00|123.02|122.32|122.18|121.48|123.03|122.33|122.16|121.46|266
1739898000000|2025-02-18 17:00:00|122.2|121.5|123.26|122.56|123.29|122.59|122.2|121.5|251
1739898300000|2025-02-18 17:05:00|123.31|122.61|123.48|122.78|123.78|123.08|123.19|122.49|242
1739898600000|2025-02-18 17:10:00|123.45|122.75|124.61|123.91|124.61|123.91|123.25|122.55|193
1739898900000|2025-02-18 17:15:00|124.58|123.88|124.29|123.59|124.68|123.98|123.99|123.29|240
1739899200000|2025-02-18 17:20:00|124.26|123.56|124.01|123.31|124.39|123.69|123.92|123.22|220
1739899500000|2025-02-18 17:25:00|123.88|123.18|123.39|122.69|123.88|123.18|123.22|122.52|242
1739899800000|2025-02-18 17:30:00|123.42|122.72|123.21|122.51|123.75|123.05|123.09|122.39|251
1739900100000|2025-02-18 17:35:00|123.2|122.5|123.93|123.23|123.93|123.23|123.07|122.37|261
1739900400000|2025-02-18 17:40:00|124.02|123.32|125.26|124.56|125.33|124.63|123.97|123.27|239
1739900700000|2025-02-18 17:45:00|125.25|124.55|125.13|124.43|125.49|124.79|125.13|124.43|235
1739901000000|2025-02-18 17:50:00|125.17|124.47|126.34|125.64|126.38|125.68|125.07|124.37|207
1739901300000|2025-02-18 17:55:00|126.29|125.59|126.82|126.12|126.82|126.12|126.11|125.41|226
1739901600000|2025-02-18 18:00:00|126.79|126.09|127.9|127.2|128.31|127.61|125.72|125.02|296
1739901900000|2025-02-18 18:05:00|127.88|127.18|126.42|125.72|128.42|127.72|126.4|125.7|289
1739902200000|2025-02-18 18:10:00|126.44|125.74|125.96|125.26|126.53|125.83|125.5|124.8|245
1739902500000|2025-02-18 18:15:00|126|125.3|125.78|125.08|126.06|125.36|125.32|124.62|212
1739902800000|2025-02-18 18:20:00|125.79|125.09|126.05|125.35|126.05|125.35|125.29|124.59|197
1739903100000|2025-02-18 18:25:00|126.04|125.34|125.62|124.92|126.23|125.53|125.51|124.81|176
1739903400000|2025-02-18 18:30:00|125.59|124.89|125.26|124.56|125.59|124.89|125|124.3|216
1739903700000|2025-02-18 18:35:00|125.25|124.55|125.04|124.34|125.27|124.57|124.77|124.07|178
1739904000000|2025-02-18 18:40:00|125.05|124.35|125.26|124.56|125.29|124.59|124.86|124.16|150
1739904300000|2025-02-18 18:45:00|125.27|124.57|125.65|124.95|125.76|125.06|125.23|124.53|191
1739904600000|2025-02-18 18:50:00|125.69|124.99|125.5|124.8|126.17|125.47|125.49|124.79|166
1739904900000|2025-02-18 18:55:00|125.49|124.79|125.13|124.43|125.49|124.79|124.89|124.19|130
1739905200000|2025-02-18 19:00:00|125.12|124.42|124.83|124.13|125.3|124.6|124.81|124.11|137
1739905500000|2025-02-18 19:05:00|124.97|124.27|124.55|123.85|125.1|124.4|124.33|123.63|195
1739905800000|2025-02-18 19:10:00|124.51|123.81|124.19|123.49|124.61|123.91|124.13|123.43|142
1739906100000|2025-02-18 19:15:00|124.22|123.52|124.51|123.81|124.51|123.81|124.14|123.44|133
1739906400000|2025-02-18 19:20:00|124.49|123.79|125.11|124.41|125.29|124.59|124.24|123.54|132
1739906700000|2025-02-18 19:25:00|125.18|124.48|124.87|124.17|125.25|124.55|124.63|123.93|143
1739907000000|2025-02-18 19:30:00|124.85|124.15|124.69|123.99|124.93|124.23|124.59|123.89|145
1739907300000|2025-02-18 19:35:00|124.7|124|124.9|124.2|125.07|124.37|124.33|123.63|134
1739907600000|2025-02-18 19:40:00|124.89|124.19|125.46|124.76|125.49|124.79|124.85|124.15|109
1739907900000|2025-02-18 19:45:00|125.45|124.75|126.96|126.26|127.1|126.4|125.33|124.63|204
1739908200000|2025-02-18 19:50:00|126.97|126.27|126.73|126.03|127.2|126.5|126.63|125.93|191
1739908500000|2025-02-18 19:55:00|126.71|126.01|126.05|125.35|126.73|126.03|125.95|125.25|139
1739908800000|2025-02-18 20:00:00|126.06|125.36|125.7|125|126.23|125.53|125.54|124.84|171
1739909100000|2025-02-18 20:05:00|125.75|125.05|127.27|126.57|127.29|126.59|125.53|124.83|213
1739909400000|2025-02-18 20:10:00|127.29|126.59|127.8|127.1|127.87|127.17|127.17|126.47|198
1739909700000|2025-02-18 20:15:00|127.79|127.09|127.88|127.18|127.9|127.2|127.24|126.54|206
1739910000000|2025-02-18 20:20:00|127.85|127.15|127.37|126.67|127.92|127.22|127.37|126.67|207
1739910300000|2025-02-18 20:25:00|127.39|126.69|127.44|126.74|127.54|126.84|127.05|126.35|159
1739910600000|2025-02-18 20:30:00|127.43|126.73|127.55|126.85|127.74|127.04|127.12|126.42|176
1739910900000|2025-02-18 20:35:00|127.53|126.83|126.38|125.68|127.57|126.87|126.29|125.59|167
1739911200000|2025-02-18 20:40:00|126.33|125.63|126.79|126.09|126.89|126.19|126.26|125.56|156
1739911500000|2025-02-18 20:45:00|126.8|126.1|127.17|126.47|127.35|126.65|126.79|126.09|176
1739911800000|2025-02-18 20:50:00|127.21|126.51|126.92|126.22|127.41|126.71|126.92|126.22|178
1739912100000|2025-02-18 20:55:00|126.95|126.25|127.11|126.41|127.51|126.81|126.94|126.24|197
1739912400000|2025-02-18 21:00:00|127.12|126.42|128.18|127.48|128.35|127.65|126.8|126.1|224
1739912700000|2025-02-18 21:05:00|128.2|127.5|129.15|128.45|129.31|128.61|127.8|127.1|238
1739913000000|2025-02-18 21:10:00|129.11|128.41|128.7|128|129.26|128.56|128.44|127.74|205
1739913300000|2025-02-18 21:15:00|128.68|127.98|128.22|127.52|128.87|128.17|128.06|127.36|181
1739913600000|2025-02-18 21:20:00|128.23|127.53|128.46|127.76|128.48|127.78|127.95|127.25|177
1739913900000|2025-02-18 21:25:00|128.44|127.74|129|128.3|129.32|128.62|128.39|127.69|176
1739914200000|2025-02-18 21:30:00|129.02|128.32|128.91|128.21|129.14|128.44|128.52|127.82|200
1739914500000|2025-02-18 21:35:00|128.89|128.19|129.07|128.37|129.55|128.85|128.81|128.11|167
1739914800000|2025-02-18 21:40:00|129.03|128.33|128.57|127.87|129.18|128.48|128.23|127.53|157
1739915100000|2025-02-18 21:45:00|128.54|127.84|129.11|128.41|129.18|128.48|128.26|127.56|197
1739915400000|2025-02-18 21:50:00|129.12|128.42|128.77|128.07|129.18|128.48|128.43|127.73|149
1739915700000|2025-02-18 21:55:00|128.74|128.04|129.08|128.38|129.1|128.4|128.7|128|159
1739916000000|2025-02-18 22:00:00|129.09|128.39|128.97|128.27|129.21|128.51|128.51|127.81|255
1739916300000|2025-02-18 22:05:00|128.96|128.26|128.63|127.93|129.06|128.36|128.41|127.71|235
1739916600000|2025-02-18 22:10:00|128.62|127.92|128.51|127.81|128.82|128.12|128.4|127.7|220
1739916900000|2025-02-18 22:15:00|128.48|127.78|129.17|128.47|129.17|128.47|128.39|127.69|258
1739917200000|2025-02-18 22:20:00|129.23|128.53|129.45|128.75|129.48|128.78|129.09|128.39|227
1739917500000|2025-02-18 22:25:00|129.44|128.74|129.79|129.09|129.79|129.09|129.29|128.59|229
1739917800000|2025-02-18 22:30:00|129.78|129.08|129.85|129.15|130.16|129.46|129.62|128.92|247
1739918100000|2025-02-18 22:35:00|129.86|129.16|129.53|128.83|130.11|129.41|129.27|128.57|218
1739918400000|2025-02-18 22:40:00|129.52|128.82|128.86|128.16|129.59|128.89|128.83|128.13|173
1739918700000|2025-02-18 22:45:00|128.87|128.17|128.36|127.66|128.88|128.18|128.33|127.63|167
1739919000000|2025-02-18 22:50:00|128.34|127.64|128.65|127.95|128.71|128.01|128.31|127.61|174
1739919300000|2025-02-18 22:55:00|128.66|127.96|128.53|127.83|128.85|128.15|128.46|127.76|150
1739919600000|2025-02-18 23:00:00|128.51|127.81|129.22|128.52|129.22|128.52|128.51|127.81|133
1739919900000|2025-02-18 23:05:00|129.24|128.54|129.25|128.55|129.26|128.56|128.63|127.93|109
1739920200000|2025-02-18 23:10:00|129.23|128.53|128.9|128.2|129.5|128.8|128.9|128.2|110
1739920500000|2025-02-18 23:15:00|128.91|128.21|129.62|128.92|129.64|128.94|128.84|128.14|146
1739920800000|2025-02-18 23:20:00|129.63|128.93|129.42|128.72|129.92|129.22|129.4|128.7|110
1739921100000|2025-02-18 23:25:00|129.4|128.7|129.42|128.72|129.74|129.04|129.4|128.7|103
1739921400000|2025-02-18 23:30:00|129.35|128.65|129.1|128.4|129.45|128.75|129.02|128.32|115
1739921700000|2025-02-18 23:35:00|129.07|128.37|129.18|128.48|129.39|128.69|129|128.3|109
1739922000000|2025-02-18 23:40:00|129.19|128.49|129.65|128.95|129.71|129.01|129.19|128.49|132
1739922300000|2025-02-18 23:45:00|129.69|128.99|129.59|128.89|129.78|129.08|129.38|128.68|89
1739922600000|2025-02-18 23:50:00|129.58|128.88|129.89|129.19|129.93|129.23|129.43|128.73|85
1739922900000|2025-02-18 23:55:00|129.88|129.18|130.1|129.4|130.18|129.48|129.82|129.12|109
1739923200000|2025-02-19 00:00:00|130.09|129.39|130.16|129.46|130.63|129.93|130.05|129.35|148
1739923500000|2025-02-19 00:05:00|130.15|129.45|130.92|130.22|131.01|130.31|130.15|129.45|173
1739923800000|2025-02-19 00:10:00|130.91|130.21|131.24|130.54|131.44|130.74|130.88|130.18|169
1739924100000|2025-02-19 00:15:00|131.07|130.37|131.59|130.89|131.62|130.92|131.07|130.37|142
1739924400000|2025-02-19 00:20:00|131.57|130.87|131.65|130.95|132.25|131.55|131.56|130.86|201
1739924700000|2025-02-19 00:25:00|131.6|130.9|131.55|130.85|131.98|131.28|131.31|130.61|201
1739925000000|2025-02-19 00:30:00|131.53|130.83|131.72|131.02|131.87|131.17|131.32|130.62|168
1739925300000|2025-02-19 00:35:00|131.7|131|132.28|131.58|132.57|131.87|131.68|130.98|174
1739925600000|2025-02-19 00:40:00|132.31|131.61|132|131.3|132.51|131.81|131.89|131.19|152
1739925900000|2025-02-19 00:45:00|131.98|131.28|132.6|131.9|132.87|132.17|131.98|131.28|176
1739926200000|2025-02-19 00:50:00|132.59|131.89|132.67|131.97|133.3|132.6|132.59|131.89|171
1739926500000|2025-02-19 00:55:00|132.68|131.98|131.99|131.29|132.7|132|131.62|130.92|206
1739926800000|2025-02-19 01:00:00|131.97|131.27|132.5|131.8|132.55|131.85|131.97|131.27|184
1739927100000|2025-02-19 01:05:00|132.44|131.74|132.63|131.93|132.99|132.29|131.89|131.19|182
1739927400000|2025-02-19 01:10:00|132.57|131.87|133.09|132.39|133.4|132.7|132.5|131.8|183
1739927700000|2025-02-19 01:15:00|133.1|132.4|132.23|131.53|133.14|132.44|131.88|131.18|181
1739928000000|2025-02-19 01:20:00|132.25|131.55|132.15|131.45|132.84|132.14|132.09|131.39|163
1739928300000|2025-02-19 01:25:00|132.07|131.37|131.74|131.04|132.16|131.46|131.69|130.99|127
1739928600000|2025-02-19 01:30:00|131.75|131.05|131.15|130.45|131.92|131.22|131.08|130.38|178
1739928900000|2025-02-19 01:35:00|131.1|130.4|131.26|130.56|131.54|130.84|130.97|130.27|156
1739929200000|2025-02-19 01:40:00|131.25|130.55|133.15|132.45|133.2|132.5|131.25|130.55|155
1739929500000|2025-02-19 01:45:00|133.12|132.42|132.9|132.2|133.71|133.01|132.89|132.19|202
1739929800000|2025-02-19 01:50:00|132.87|132.17|132.84|132.14|132.95|132.25|132.26|131.56|155
1739930100000|2025-02-19 01:55:00|132.85|132.15|133.3|132.6|133.92|133.22|132.85|132.15|187
1739930400000|2025-02-19 02:00:00|133.34|132.64|133.38|132.68|133.68|132.98|133.02|132.32|176
1739930700000|2025-02-19 02:05:00|133.36|132.66|133.51|132.81|133.7|133|133.02|132.32|177
1739931000000|2025-02-19 02:10:00|133.54|132.84|133.34|132.64|134.12|133.42|133.34|132.64|154
1739931300000|2025-02-19 02:15:00|133.3|132.6|132.47|131.77|133.83|133.13|132.34|131.64|152
1739931600000|2025-02-19 02:20:00|132.5|131.8|132.64|131.94|132.75|132.05|132.32|131.62|152
1739931900000|2025-02-19 02:25:00|132.69|131.99|132.46|131.76|132.85|132.15|132.26|131.56|126
1739932200000|2025-02-19 02:30:00|132.44|131.74|132.69|131.99|132.84|132.14|132.26|131.56|136
1739932500000|2025-02-19 02:35:00|132.7|132|132.59|131.89|132.91|132.21|132.36|131.66|118
1739932800000|2025-02-19 02:40:00|132.58|131.88|132.83|132.13|132.92|132.22|132.3|131.6|115
1739933100000|2025-02-19 02:45:00|132.88|132.18|133.62|132.92|133.85|133.15|132.88|132.18|144
1739933400000|2025-02-19 02:50:00|133.74|133.04|133.8|133.1|134.08|133.38|133.6|132.9|158
1739933700000|2025-02-19 02:55:00|133.83|133.13|133.66|132.96|134.25|133.55|133.65|132.95|153
1739934000000|2025-02-19 03:00:00|133.67|132.97|133.96|133.26|134.08|133.38|133.28|132.58|150
1739934300000|2025-02-19 03:05:00|133.94|133.24|133.42|132.72|134.41|133.71|133.27|132.57|187
1739934600000|2025-02-19 03:10:00|133.43|132.73|133.24|132.54|133.66|132.96|132.94|132.24|149
1739934900000|2025-02-19 03:15:00|133.29|132.59|132.71|132.01|133.39|132.69|132.71|132.01|108
1739935200000|2025-02-19 03:20:00|132.7|132|132.88|132.18|133|132.3|132.61|131.91|97
1739935500000|2025-02-19 03:25:00|132.86|132.16|133.17|132.47|133.51|132.81|132.86|132.16|118
1739935800000|2025-02-19 03:30:00|133.15|132.45|133.01|132.31|133.24|132.54|132.73|132.03|135
1739936100000|2025-02-19 03:35:00|133|132.3|132.91|132.21|133.1|132.4|132.58|131.88|92
1739936400000|2025-02-19 03:40:00|132.99|132.29|132.61|131.91|133.16|132.46|132.48|131.78|106
1739936700000|2025-02-19 03:45:00|132.62|131.92|133.49|132.79|133.49|132.79|132.62|131.92|156
1739937000000|2025-02-19 03:50:00|133.48|132.78|133.58|132.88|133.82|133.12|133.37|132.67|125
1739937300000|2025-02-19 03:55:00|133.59|132.89|133.48|132.78|133.92|133.22|133.39|132.69|121
1739937600000|2025-02-19 04:00:00|133.45|132.75|133.28|132.58|133.89|133.19|133.06|132.36|151
1739937900000|2025-02-19 04:05:00|133.26|132.56|133.19|132.49|133.45|132.75|133.11|132.41|112
1739938200000|2025-02-19 04:10:00|133.15|132.45|133.13|132.43|133.3|132.6|133|132.3|112
1739938500000|2025-02-19 04:15:00|133.12|132.42|132.7|132|133.39|132.69|132.66|131.96|118
1739938800000|2025-02-19 04:20:00|132.71|132.01|132.19|131.49|132.72|132.02|131.63|130.93|171
1739939100000|2025-02-19 04:25:00|132.22|131.52|132.25|131.55|132.42|131.72|132.07|131.37|128
1739939400000|2025-02-19 04:30:00|132.27|131.57|132.13|131.43|132.29|131.59|131.96|131.26|129
1739939700000|2025-02-19 04:35:00|132.12|131.42|131.82|131.12|132.35|131.65|131.78|131.08|116
1739940000000|2025-02-19 04:40:00|131.81|131.11|131.54|130.84|131.93|131.23|131.44|130.74|106
1739940300000|2025-02-19 04:45:00|131.55|130.85|131.99|131.29|132.09|131.39|131.49|130.79|117
1739940600000|2025-02-19 04:50:00|132.03|131.33|131.69|130.99|132.11|131.41|131.65|130.95|98
1739940900000|2025-02-19 04:55:00|131.74|131.04|130.91|130.21|131.79|131.09|130.91|130.21|139
1739941200000|2025-02-19 05:00:00|130.92|130.22|131.16|130.46|131.38|130.68|130.68|129.98|170
1739941500000|2025-02-19 05:05:00|131.17|130.47|131.88|131.18|131.91|131.21|131.15|130.45|123
1739941800000|2025-02-19 05:10:00|131.85|131.15|131.8|131.1|132.11|131.41|131.7|131|92
1739942100000|2025-02-19 05:15:00|131.83|131.13|131.13|130.43|131.84|131.14|131.07|130.37|148
1739942400000|2025-02-19 05:20:00|131.15|130.45|130.8|130.1|131.23|130.53|130.76|130.06|107
1739942700000|2025-02-19 05:25:00|130.82|130.12|130.83|130.13|131.11|130.41|130.75|130.05|108
1739943000000|2025-02-19 05:30:00|130.82|130.12|130.83|130.13|131.27|130.57|130.68|129.98|134
1739943300000|2025-02-19 05:35:00|130.84|130.14|131.35|130.65|131.45|130.75|130.81|130.11|152
1739943600000|2025-02-19 05:40:00|131.37|130.67|131.49|130.79|131.72|131.02|131.22|130.52|121
1739943900000|2025-02-19 05:45:00|131.51|130.81|131.82|131.12|131.84|131.14|131.43|130.73|98
1739944200000|2025-02-19 05:50:00|131.83|131.13|131.93|131.23|131.95|131.25|131.64|130.94|110
1739944500000|2025-02-19 05:55:00|131.96|131.26|131.75|131.05|132.16|131.46|131.58|130.88|84
1739944800000|2025-02-19 06:00:00|131.79|131.09|131.85|131.15|132.23|131.53|131.6|130.9|139
1739945100000|2025-02-19 06:05:00|131.84|131.14|132.2|131.5|132.24|131.54|131.74|131.04|106
1739945400000|2025-02-19 06:10:00|132.21|131.51|132.73|132.03|132.92|132.22|132.21|131.51|149
1739945700000|2025-02-19 06:15:00|132.69|131.99|132.73|132.03|133.12|132.42|132.6|131.9|153
1739946000000|2025-02-19 06:20:00|132.7|132|132.63|131.93|133.03|132.33|132.56|131.86|138
1739946300000|2025-02-19 06:25:00|132.62|131.92|132.95|132.25|132.99|132.29|132.61|131.91|116
1739946600000|2025-02-19 06:30:00|132.93|132.23|132.77|132.07|133.15|132.45|132.75|132.05|133
1739946900000|2025-02-19 06:35:00|132.79|132.09|132.98|132.28|133.02|132.32|132.53|131.83|122
1739947200000|2025-02-19 06:40:00|132.95|132.25|132.41|131.71|133|132.3|132.39|131.69|109
1739947500000|2025-02-19 06:45:00|132.43|131.73|132.32|131.62|132.76|132.06|132.24|131.54|121
1739947800000|2025-02-19 06:50:00|132.33|131.63|132.08|131.38|132.34|131.64|131.92|131.22|149
1739948100000|2025-02-19 06:55:00|132.24|131.54|132.74|132.04|132.91|132.21|132.07|131.37|113
1739948400000|2025-02-19 07:00:00|132.76|132.06|133.48|132.78|133.57|132.87|132.72|132.02|150
1739948700000|2025-02-19 07:05:00|133.53|132.83|133.74|133.04|133.8|133.1|133.36|132.66|156
1739949000000|2025-02-19 07:10:00|133.72|133.02|133.96|133.26|134.27|133.57|133.6|132.9|175
1739949300000|2025-02-19 07:15:00|133.93|133.23|134.9|134.2|135.77|135.07|133.93|133.23|248
1739949600000|2025-02-19 07:20:00|134.88|134.18|134.88|134.18|134.93|134.23|134.24|133.54|206
1739949900000|2025-02-19 07:25:00|134.93|134.23|134.76|134.06|135.05|134.35|134.71|134.01|164
1739950200000|2025-02-19 07:30:00|134.75|134.05|134.33|133.63|134.79|134.09|134.27|133.57|117
1739950500000|2025-02-19 07:35:00|134.36|133.66|134.6|133.9|134.6|133.9|134.33|133.63|98
1739950800000|2025-02-19 07:40:00|134.61|133.91|134.78|134.08|135.02|134.32|134.61|133.91|116
1739951100000|2025-02-19 07:45:00|134.75|134.05|135.21|134.51|135.41|134.71|134.53|133.83|177
1739951400000|2025-02-19 07:50:00|135.2|134.5|135.25|134.55|135.29|134.59|135|134.3|93
1739951700000|2025-02-19 07:55:00|135.24|134.54|135.17|134.47|135.69|134.99|135.17|134.47|94
1739952000000|2025-02-19 08:00:00|135.14|134.44|135.71|135.01|135.72|135.02|135.14|134.44|153
1739952300000|2025-02-19 08:05:00|135.89|135.19|136.42|135.72|136.51|135.81|135.78|135.08|185
1739952600000|2025-02-19 08:10:00|136.43|135.73|135.87|135.17|136.47|135.77|135.87|135.17|155
1739952900000|2025-02-19 08:15:00|135.89|135.19|136.06|135.36|136.4|135.7|135.63|134.93|136
1739953200000|2025-02-19 08:20:00|136.05|135.35|135.91|135.21|136.19|135.49|135.63|134.93|137
1739953500000|2025-02-19 08:25:00|136|135.3|135.63|134.93|136.17|135.47|135.63|134.93|89
1739953800000|2025-02-19 08:30:00|135.64|134.94|135.79|135.09|136.21|135.51|135.63|134.93|142
1739954100000|2025-02-19 08:35:00|135.78|135.08|136.82|136.12|136.82|136.12|135.56|134.86|189
1739954400000|2025-02-19 08:40:00|136.81|136.11|136.36|135.66|136.89|136.19|136.32|135.62|145
1739954700000|2025-02-19 08:45:00|136.35|135.65|136.15|135.45|136.44|135.74|136.01|135.31|161
1739955000000|2025-02-19 08:50:00|136.16|135.46|135.74|135.04|136.22|135.52|135.7|135|147
1739955300000|2025-02-19 08:55:00|135.79|135.09|135.84|135.14|136.15|135.45|135.75|135.05|131
1739955600000|2025-02-19 09:00:00|135.87|135.17|135.9|135.2|136.1|135.4|135.6|134.9|155
1739955900000|2025-02-19 09:05:00|135.92|135.22|135.43|134.73|136.03|135.33|135.42|134.72|121
1739956200000|2025-02-19 09:10:00|135.44|134.74|135.69|134.99|135.7|135|135|134.3|135
1739956500000|2025-02-19 09:15:00|135.72|135.02|136.29|135.59|136.54|135.84|135.7|135|188
1739956800000|2025-02-19 09:20:00|136.34|135.64|135.31|134.61|136.34|135.64|135.31|134.61|142
1739957100000|2025-02-19 09:25:00|135.39|134.69|135.72|135.02|136|135.3|135.39|134.69|122
1739957400000|2025-02-19 09:30:00|135.71|135.01|135.66|134.96|136|135.3|135.33|134.63|140
1739957700000|2025-02-19 09:35:00|135.69|134.99|135.32|134.62|135.75|135.05|135.31|134.61|132
1739958000000|2025-02-19 09:40:00|135.33|134.63|136.67|135.97|136.67|135.97|135.11|134.41|181
1739958300000|2025-02-19 09:45:00|136.63|135.93|136.4|135.7|136.83|136.13|136.18|135.48|161
1739958600000|2025-02-19 09:50:00|136.36|135.66|136.61|135.91|136.85|136.15|136.3|135.6|163
1739958900000|2025-02-19 09:55:00|136.6|135.9|136.45|135.75|136.93|136.23|136.33|135.63|163
1739959200000|2025-02-19 10:00:00|136.47|135.77|137.46|136.76|137.51|136.81|136.47|135.77|238
1739959500000|2025-02-19 10:05:00|137.45|136.75|137.92|137.22|138.32|137.62|137.3|136.6|239
1739959800000|2025-02-19 10:10:00|137.91|137.21|138.07|137.37|138.3|137.6|137.36|136.66|201
1739960100000|2025-02-19 10:15:00|138.06|137.36|139.16|138.46|139.28|138.58|137.78|137.08|233
1739960400000|2025-02-19 10:20:00|139.21|138.51|139.68|138.98|140.22|139.52|139.21|138.51|273
1739960700000|2025-02-19 10:25:00|139.72|139.02|138.59|137.89|139.8|139.1|138.55|137.85|264
1739961000000|2025-02-19 10:30:00|138.56|137.86|138.49|137.79|138.72|138.02|138.21|137.51|254
1739961300000|2025-02-19 10:35:00|138.5|137.8|137.85|137.15|138.58|137.88|137.78|137.08|192
1739961600000|2025-02-19 10:40:00|137.84|137.14|137.74|137.04|138.31|137.61|137.74|137.04|155
1739961900000|2025-02-19 10:45:00|137.75|137.05|137.51|136.81|137.83|137.13|136.82|136.12|216
1739962200000|2025-02-19 10:50:00|137.47|136.77|137.75|137.05|137.98|137.28|137.35|136.65|178
1739962500000|2025-02-19 10:55:00|137.73|137.03|138.19|137.49|138.37|137.67|137.71|137.01|165
1739962800000|2025-02-19 11:00:00|138.16|137.46|137.75|137.05|138.24|137.54|137.34|136.64|167
1739963100000|2025-02-19 11:05:00|137.74|137.04|137.1|136.4|137.78|137.08|137|136.3|111
1739963400000|2025-02-19 11:10:00|137.13|136.43|137.24|136.54|137.24|136.54|136.82|136.12|153
1739963700000|2025-02-19 11:15:00|137.23|136.53|137.13|136.43|137.66|136.96|137.13|136.43|157
1739964000000|2025-02-19 11:20:00|137.05|136.35|137.11|136.41|137.28|136.58|137.03|136.33|97
1739964300000|2025-02-19 11:25:00|137.12|136.42|137.22|136.52|137.3|136.6|136.98|136.28|149
1739964600000|2025-02-19 11:30:00|137.21|136.51|137.55|136.85|137.78|137.08|137.02|136.32|181
1739964900000|2025-02-19 11:35:00|137.56|136.86|137.02|136.32|137.75|137.05|137.01|136.31|133
1739965200000|2025-02-19 11:40:00|137.03|136.33|136.73|136.03|137.08|136.38|136.49|135.79|158
1739965500000|2025-02-19 11:45:00|136.72|136.02|136.68|135.98|137.14|136.44|136.57|135.87|147
1739965800000|2025-02-19 11:50:00|136.67|135.97|136.55|135.85|136.88|136.18|136.42|135.72|136
1739966100000|2025-02-19 11:55:00|136.54|135.84|136.27|135.57|136.72|136.02|135.96|135.26|128
1739966400000|2025-02-19 12:00:00|136.28|135.58|135.7|135|136.46|135.76|135.68|134.98|169
1739966700000|2025-02-19 12:05:00|135.72|135.02|135.74|135.04|136.02|135.32|135.67|134.97|133
1739967000000|2025-02-19 12:10:00|135.75|135.05|136.38|135.68|136.55|135.85|135.75|135.05|156
1739967300000|2025-02-19 12:15:00|136.39|135.69|136.9|136.2|137.29|136.59|136.34|135.64|233
1739967600000|2025-02-19 12:20:00|136.87|136.17|137.05|136.35|137.15|136.45|136.68|135.98|92
1739967900000|2025-02-19 12:25:00|137.07|136.37|137.78|137.08|137.79|137.09|136.91|136.21|132
1739968200000|2025-02-19 12:30:00|137.77|137.07|137.07|136.37|137.78|137.08|137.06|136.36|144
1739968500000|2025-02-19 12:35:00|137.09|136.39|137.03|136.33|137.24|136.54|136.92|136.22|94
1739968800000|2025-02-19 12:40:00|137|136.3|136.94|136.24|137.01|136.31|136.71|136.01|95
1739969100000|2025-02-19 12:45:00|136.91|136.21|136.42|135.72|136.94|136.24|136.34|135.64|154
1739969400000|2025-02-19 12:50:00|136.41|135.71|135.82|135.12|136.65|135.95|135.82|135.12|119
1739969700000|2025-02-19 12:55:00|135.81|135.11|136.22|135.52|136.35|135.65|135.76|135.06|142
1739970000000|2025-02-19 13:00:00|136.26|135.56|136.51|135.81|136.79|136.09|136.26|135.56|196
1739970300000|2025-02-19 13:05:00|136.5|135.8|136.13|135.43|136.64|135.94|136.1|135.4|136
1739970600000|2025-02-19 13:10:00|136.17|135.47|135.84|135.14|136.23|135.53|135.74|135.04|129
1739970900000|2025-02-19 13:15:00|135.87|135.17|135.9|135.2|136.22|135.52|135.87|135.17|126
1739971200000|2025-02-19 13:20:00|135.91|135.21|136.13|135.43|136.28|135.58|135.83|135.13|111
1739971500000|2025-02-19 13:25:00|136.14|135.44|136.47|135.77|136.53|135.83|136.14|135.44|111
1739971800000|2025-02-19 13:30:00|136.46|135.76|136.84|136.14|136.85|136.15|136.31|135.61|135
1739972100000|2025-02-19 13:35:00|136.86|136.16|136.96|136.26|137.44|136.74|136.81|136.11|173
1739972400000|2025-02-19 13:40:00|136.95|136.25|136.97|136.27|137.01|136.31|136.61|135.91|113
1739972700000|2025-02-19 13:45:00|137|136.3|136.97|136.27|137.23|136.53|136.97|136.27|132
1739973000000|2025-02-19 13:50:00|136.98|136.28|136.28|135.58|137.15|136.45|136.25|135.55|127
1739973300000|2025-02-19 13:55:00|136.27|135.57|136.87|136.17|136.87|136.17|136.21|135.51|89
1739973600000|2025-02-19 14:00:00|136.89|136.19|136.28|135.58|137.02|136.32|136.25|135.55|135
1739973900000|2025-02-19 14:05:00|136.26|135.56|136.54|135.84|136.67|135.97|136.18|135.48|120
1739974200000|2025-02-19 14:10:00|136.52|135.82|135.96|135.26|136.56|135.86|135.94|135.24|131
1739974500000|2025-02-19 14:15:00|135.95|135.25|136.02|135.32|136.37|135.67|135.82|135.12|133
1739974800000|2025-02-19 14:20:00|136.03|135.33|136.12|135.42|136.47|135.77|136.03|135.33|94
1739975100000|2025-02-19 14:25:00|136.11|135.41|136.43|135.73|136.49|135.79|136.1|135.4|110
1739975400000|2025-02-19 14:30:00|136.42|135.72|136.43|135.73|136.55|135.85|136.18|135.48|189
1739975700000|2025-02-19 14:35:00|136.42|135.72|135.87|135.17|136.55|135.85|135.84|135.14|207
1739976000000|2025-02-19 14:40:00|135.86|135.16|134.71|134.01|135.86|135.16|134.33|133.63|301
1739976300000|2025-02-19 14:45:00|134.76|134.06|135.12|134.42|135.56|134.86|134.69|133.99|223
1739976600000|2025-02-19 14:50:00|135.1|134.4|135.21|134.51|135.43|134.73|135.1|134.4|145
1739976900000|2025-02-19 14:55:00|135.22|134.52|134.72|134.02|135.28|134.58|134.65|133.95|156
1739977200000|2025-02-19 15:00:00|134.78|134.08|135.24|134.54|135.35|134.65|134.78|134.08|262
1739977500000|2025-02-19 15:05:00|135.25|134.55|135.09|134.39|135.65|134.95|134.92|134.22|209
1739977800000|2025-02-19 15:10:00|135.1|134.4|135.46|134.76|135.72|135.02|135.1|134.4|167
1739978100000|2025-02-19 15:15:00|135.44|134.74|135.57|134.87|135.85|135.15|135.22|134.52|195
1739978400000|2025-02-19 15:20:00|135.53|134.83|135.25|134.55|135.8|135.1|135.02|134.32|171
1739978700000|2025-02-19 15:25:00|135.22|134.52|135.56|134.86|135.62|134.92|135.03|134.33|99
1739979000000|2025-02-19 15:30:00|135.55|134.85|137.41|136.71|137.45|136.75|135.53|134.83|226
1739979300000|2025-02-19 15:35:00|137.26|136.56|137.82|137.12|138.04|137.34|136.57|135.87|283
1739979600000|2025-02-19 15:40:00|137.84|137.14|136.9|136.2|137.91|137.21|136.42|135.72|228
1739979900000|2025-02-19 15:45:00|136.88|136.18|136.96|136.26|136.97|136.27|136.37|135.67|205
1739980200000|2025-02-19 15:50:00|136.97|136.27|136.93|136.23|137.38|136.68|136.91|136.21|181
1739980500000|2025-02-19 15:55:00|136.92|136.22|136.9|136.2|136.94|136.24|136.49|135.79|218
1739980800000|2025-02-19 16:00:00|136.89|136.19|137.26|136.56|137.56|136.86|136.74|136.04|274
1739981100000|2025-02-19 16:05:00|137.23|136.53|138.17|137.47|138.17|137.47|137.22|136.52|243
1739981400000|2025-02-19 16:10:00|138.2|137.5|138.33|137.63|138.74|138.04|137.73|137.03|253
1739981700000|2025-02-19 16:15:00|138.34|137.64|138.03|137.33|138.56|137.86|137.87|137.17|256
1739982000000|2025-02-19 16:20:00|138.04|137.34|137.53|136.83|138.09|137.39|137.41|136.71|254
1739982300000|2025-02-19 16:25:00|137.51|136.81|137.43|136.73|137.76|137.06|137.25|136.55|160
1739982600000|2025-02-19 16:30:00|137.4|136.7|137.86|137.16|137.9|137.2|137.3|136.6|216
1739982900000|2025-02-19 16:35:00|137.87|137.17|137.43|136.73|137.91|137.21|137.26|136.56|231
1739983200000|2025-02-19 16:40:00|137.44|136.74|137.05|136.35|137.44|136.74|136.85|136.15|151
1739983500000|2025-02-19 16:45:00|137.08|136.38|136.64|135.94|137.49|136.79|136.64|135.94|202
1739983800000|2025-02-19 16:50:00|136.55|135.85|135.78|135.08|136.83|136.13|135.72|135.02|188
1739984100000|2025-02-19 16:55:00|135.79|135.09|135.99|135.29|136.4|135.7|135.78|135.08|121
1739984400000|2025-02-19 17:00:00|136.01|135.31|136.03|135.33|136.33|135.63|135.47|134.77|236
1739984700000|2025-02-19 17:05:00|136.04|135.34|136.18|135.48|136.4|135.7|135.73|135.03|133
1739985000000|2025-02-19 17:10:00|136.15|135.45|136.53|135.83|136.59|135.89|136.01|135.31|162
1739985300000|2025-02-19 17:15:00|136.55|135.85|137.56|136.86|137.62|136.92|136.55|135.85|141
1739985600000|2025-02-19 17:20:00|137.59|136.89|137.26|136.56|137.62|136.92|137.04|136.34|163
1739985900000|2025-02-19 17:25:00|137.27|136.57|136.61|135.91|137.33|136.63|136.48|135.78|132
1739986200000|2025-02-19 17:30:00|136.46|135.76|136.76|136.06|136.79|136.09|136.33|135.63|156
1739986500000|2025-02-19 17:35:00|136.77|136.07|137.06|136.36|137.4|136.7|136.72|136.02|198
1739986800000|2025-02-19 17:40:00|137.07|136.37|137.39|136.69|137.43|136.73|136.99|136.29|141
1739987100000|2025-02-19 17:45:00|137.38|136.68|137.16|136.46|137.44|136.74|137|136.3|128
1739987400000|2025-02-19 17:50:00|137.15|136.45|136.83|136.13|137.19|136.49|136.62|135.92|146
1739987700000|2025-02-19 17:55:00|136.82|136.12|136.78|136.08|137.13|136.43|136.72|136.02|119
1739988000000|2025-02-19 18:00:00|136.77|136.07|136.27|135.57|136.82|136.12|136.14|135.44|133
1739988300000|2025-02-19 18:05:00|136.26|135.56|136.38|135.68|136.53|135.83|135.89|135.19|133
1739988600000|2025-02-19 18:10:00|136.39|135.69|136.1|135.4|136.5|135.8|135.93|135.23|120
1739988900000|2025-02-19 18:15:00|136.09|135.39|136.32|135.62|136.66|135.96|135.96|135.26|126
1739989200000|2025-02-19 18:20:00|136.35|135.65|135.91|135.21|136.37|135.67|135.64|134.94|121
1739989500000|2025-02-19 18:25:00|135.93|135.23|135.73|135.03|136.06|135.36|135.64|134.94|84
1739989800000|2025-02-19 18:30:00|135.68|134.98|135.54|134.84|136.15|135.45|135.46|134.76|96
1739990100000|2025-02-19 18:35:00|135.55|134.85|135.54|134.84|135.88|135.18|135.53|134.83|108
1739990400000|2025-02-19 18:40:00|135.56|134.86|135.57|134.87|135.72|135.02|135.44|134.74|80
1739990700000|2025-02-19 18:45:00|135.53|134.83|135.82|135.12|135.92|135.22|135.48|134.78|122
1739991000000|2025-02-19 18:50:00|135.78|135.08|135.59|134.89|135.78|135.08|135.39|134.69|98
1739991300000|2025-02-19 18:55:00|135.58|134.88|135.25|134.55|135.58|134.88|135.23|134.53|108
1739991600000|2025-02-19 19:00:00|135.26|134.56|135.14|134.44|135.77|135.07|135.02|134.32|197
1739991900000|2025-02-19 19:05:00|135.15|134.45|135.19|134.49|135.5|134.8|135.07|134.37|128
1739992200000|2025-02-19 19:10:00|135.17|134.47|135.47|134.77|135.47|134.77|134.56|133.86|147
1739992500000|2025-02-19 19:15:00|135.48|134.78|135.25|134.55|135.52|134.82|135.14|134.44|210
1739992800000|2025-02-19 19:20:00|135.23|134.53|135.42|134.72|135.74|135.04|135.12|134.42|177
1739993100000|2025-02-19 19:25:00|135.36|134.66|135.26|134.56|135.49|134.79|135.17|134.47|130
1739993400000|2025-02-19 19:30:00|135.23|134.53|135.64|134.94|135.64|134.94|135.13|134.43|109
1739993700000|2025-02-19 19:35:00|135.65|134.95|135.65|134.95|135.85|135.15|135.35|134.65|128
1739994000000|2025-02-19 19:40:00|135.66|134.96|135.42|134.72|135.7|135|135.36|134.66|90
1739994300000|2025-02-19 19:45:00|135.43|134.73|135.96|135.26|136|135.3|135.33|134.63|81
1739994600000|2025-02-19 19:50:00|135.95|135.25|135.81|135.11|135.95|135.25|135.44|134.74|110
1739994900000|2025-02-19 19:55:00|135.83|135.13|136.13|135.43|136.26|135.56|135.76|135.06|93
1739995200000|2025-02-19 20:00:00|136.12|135.42|135.84|135.14|136.12|135.42|135.7|135|123
1739995500000|2025-02-19 20:05:00|135.87|135.17|136.19|135.49|136.36|135.66|135.85|135.15|98
1739995800000|2025-02-19 20:10:00|136.18|135.48|136.7|136|136.7|136|136.17|135.47|93
1739996100000|2025-02-19 20:15:00|136.69|135.99|136.94|136.24|136.94|136.24|136.37|135.67|97
1739996400000|2025-02-19 20:20:00|136.93|136.23|136.96|136.26|136.96|136.26|136.65|135.95|141
1739996700000|2025-02-19 20:25:00|136.95|136.25|136.51|135.81|136.96|136.26|136.48|135.78|127
1739997000000|2025-02-19 20:30:00|136.52|135.82|137.12|136.42|137.21|136.51|136.42|135.72|125
1739997300000|2025-02-19 20:35:00|137.13|136.43|136.84|136.14|137.22|136.52|136.73|136.03|113
1739997600000|2025-02-19 20:40:00|136.85|136.15|136.86|136.16|136.97|136.27|136.59|135.89|107
1739997900000|2025-02-19 20:45:00|136.71|136.01|136.62|135.92|136.98|136.28|136.59|135.89|90
1739998200000|2025-02-19 20:50:00|136.58|135.88|136.4|135.7|136.81|136.11|136.37|135.67|109
1739998500000|2025-02-19 20:55:00|136.41|135.71|136.35|135.65|136.5|135.8|136.15|135.45|114
1739998800000|2025-02-19 21:00:00|136.32|135.62|135.88|135.18|136.47|135.77|135.77|135.07|134
1739999100000|2025-02-19 21:05:00|135.87|135.17|135.95|135.25|136.07|135.37|135.55|134.85|90
1739999400000|2025-02-19 21:10:00|135.93|135.23|135.36|134.66|135.93|135.23|135.36|134.66|90
1739999700000|2025-02-19 21:15:00|135.45|134.75|134.89|134.19|135.45|134.75|134.82|134.12|102
1740000000000|2025-02-19 21:20:00|134.87|134.17|135.21|134.51|135.31|134.61|134.82|134.12|104
1740000300000|2025-02-19 21:25:00|135.22|134.52|135.18|134.48|135.22|134.52|134.92|134.22|74
1740000600000|2025-02-19 21:30:00|135.19|134.49|135.07|134.37|135.45|134.75|135.06|134.36|96
1740000900000|2025-02-19 21:35:00|135.14|134.44|135.15|134.45|135.22|134.52|134.98|134.28|81
1740001200000|2025-02-19 21:40:00|135.17|134.47|135.11|134.41|135.49|134.79|135.06|134.36|67
1740001500000|2025-02-19 21:45:00|135.12|134.42|135.27|134.57|135.34|134.64|134.94|134.24|83
1740001800000|2025-02-19 21:50:00|135.28|134.58|134.51|133.81|135.51|134.81|134.42|133.72|138
1740002100000|2025-02-19 21:55:00|134.53|133.83|134.51|133.81|134.55|133.85|133.72|133.02|170
1740002400000|2025-02-19 22:00:00|134.49|133.79|134.22|133.52|134.67|133.97|134.18|133.48|291
1740002700000|2025-02-19 22:05:00|134.21|133.51|133.8|133.1|134.21|133.51|133.67|132.97|272
1740003000000|2025-02-19 22:10:00|133.79|133.09|134.55|133.85|134.55|133.85|133.71|133.01|307
1740003300000|2025-02-19 22:15:00|134.54|133.84|134.1|133.4|134.62|133.92|133.88|133.18|322
1740003600000|2025-02-19 22:20:00|134.14|133.44|134.85|134.15|134.89|134.19|134.13|133.43|271
1740003900000|2025-02-19 22:25:00|134.86|134.16|134.5|133.8|134.89|134.19|134.46|133.76|188
1740004200000|2025-02-19 22:30:00|134.49|133.79|134.66|133.96|134.68|133.98|134.13|133.43|196
1740004500000|2025-02-19 22:35:00|134.65|133.95|134.74|134.04|134.74|134.04|134.29|133.59|177
1740004800000|2025-02-19 22:40:00|134.75|134.05|134.71|134.01|134.89|134.19|134.28|133.58|208
1740005100000|2025-02-19 22:45:00|134.7|134|135.49|134.79|135.49|134.79|134.68|133.98|159
1740005400000|2025-02-19 22:50:00|135.5|134.8|135.58|134.88|135.7|135|135.16|134.46|280
1740005700000|2025-02-19 22:55:00|135.59|134.89|135.33|134.63|135.59|134.89|135.12|134.42|166
1740006000000|2025-02-19 23:00:00|135.34|134.64|136.22|135.52|136.33|135.63|135.3|134.6|207
1740006300000|2025-02-19 23:05:00|136.12|135.42|135.59|134.89|136.12|135.42|135.31|134.61|131
1740006600000|2025-02-19 23:10:00|135.62|134.92|134.97|134.27|135.64|134.94|134.96|134.26|108
1740006900000|2025-02-19 23:15:00|134.99|134.29|136.14|135.44|136.19|135.49|134.98|134.28|207
1740007200000|2025-02-19 23:20:00|136.11|135.41|136.22|135.52|136.5|135.8|135.73|135.03|147
1740007500000|2025-02-19 23:25:00|136.23|135.53|136.91|136.21|136.96|136.26|135.91|135.21|183
1740007800000|2025-02-19 23:30:00|136.88|136.18|136.22|135.52|136.91|136.21|136.19|135.49|148
1740008100000|2025-02-19 23:35:00|136.24|135.54|135.73|135.03|136.49|135.79|135.73|135.03|119
1740008400000|2025-02-19 23:40:00|135.69|134.99|135.76|135.06|135.77|135.07|135.45|134.75|115
1740008700000|2025-02-19 23:45:00|135.78|135.08|135.47|134.77|135.83|135.13|135.39|134.69|98
1740009000000|2025-02-19 23:50:00|135.48|134.78|135.46|134.76|135.57|134.87|135.12|134.42|104
1740009300000|2025-02-19 23:55:00|135.47|134.77|135.24|134.54|135.78|135.08|135.21|134.51|131
1740009600000|2025-02-20 00:00:00|135.25|134.55|134.53|133.83|135.58|134.88|134.53|133.83|206
1740009900000|2025-02-20 00:05:00|134.5|133.8|134.61|133.91|134.68|133.98|134.02|133.32|195
1740010200000|2025-02-20 00:10:00|134.62|133.92|134.5|133.8|134.87|134.17|134.4|133.7|144
1740010500000|2025-02-20 00:15:00|134.51|133.81|134.71|134.01|134.95|134.25|134.51|133.81|225
1740010800000|2025-02-20 00:20:00|134.72|134.02|134.74|134.04|134.83|134.13|134.27|133.57|164
1740011100000|2025-02-20 00:25:00|134.73|134.03|134.77|134.07|134.83|134.13|134.54|133.84|168
1740011400000|2025-02-20 00:30:00|134.76|134.06|134.89|134.19|135.19|134.49|134.61|133.91|170
1740011700000|2025-02-20 00:35:00|134.91|134.21|134.8|134.1|134.93|134.23|134.2|133.5|153
1740012000000|2025-02-20 00:40:00|134.79|134.09|134.78|134.08|135.03|134.33|134.55|133.85|112
1740012300000|2025-02-20 00:45:00|134.77|134.07|134.31|133.61|134.77|134.07|134.17|133.47|112
1740012600000|2025-02-20 00:50:00|134.33|133.63|134.84|134.14|135.21|134.51|134.33|133.63|186
1740012900000|2025-02-20 00:55:00|134.85|134.15|135.03|134.33|135.25|134.55|134.77|134.07|136
1740013200000|2025-02-20 01:00:00|135.01|134.31|135.15|134.45|135.5|134.8|134.5|133.8|206
1740013500000|2025-02-20 01:05:00|135.14|134.44|134.32|133.62|135.14|134.44|134.27|133.57|192
1740013800000|2025-02-20 01:10:00|134.33|133.63|134.65|133.95|134.78|134.08|134.23|133.53|120
1740014100000|2025-02-20 01:15:00|134.66|133.96|134.7|134|135.13|134.43|134.66|133.96|116
1740014400000|2025-02-20 01:20:00|134.69|133.99|134.4|133.7|134.99|134.29|134.39|133.69|104
1740014700000|2025-02-20 01:25:00|134.39|133.69|133.9|133.2|134.58|133.88|133.9|133.2|95
1740015000000|2025-02-20 01:30:00|133.91|133.21|133.08|132.38|134|133.3|132.86|132.16|165
1740015300000|2025-02-20 01:35:00|133.06|132.36|133.47|132.77|133.53|132.83|132.88|132.18|143
1740015600000|2025-02-20 01:40:00|133.48|132.78|133.16|132.46|133.48|132.78|133.05|132.35|90
1740015900000|2025-02-20 01:45:00|133.14|132.44|133.17|132.47|133.47|132.77|133.04|132.34|126
1740016200000|2025-02-20 01:50:00|133.16|132.46|132.96|132.26|133.36|132.66|132.75|132.05|149
1740016500000|2025-02-20 01:55:00|132.97|132.27|133.25|132.55|133.3|132.6|132.95|132.25|94
1740016800000|2025-02-20 02:00:00|133.24|132.54|132.58|131.88|133.29|132.59|132.57|131.87|132
1740017100000|2025-02-20 02:05:00|132.59|131.89|132.64|131.94|132.76|132.06|132.3|131.6|157
1740017400000|2025-02-20 02:10:00|132.66|131.96|133|132.3|133.1|132.4|132.61|131.91|93
1740017700000|2025-02-20 02:15:00|132.97|132.27|132.95|132.25|133.09|132.39|132.67|131.97|138
1740018000000|2025-02-20 02:20:00|132.94|132.24|133.1|132.4|133.15|132.45|132.89|132.19|86
1740018300000|2025-02-20 02:25:00|133.09|132.39|133.63|132.93|133.64|132.94|133.09|132.39|119
1740018600000|2025-02-20 02:30:00|133.6|132.9|133.45|132.75|133.61|132.91|133.33|132.63|113
1740018900000|2025-02-20 02:35:00|133.44|132.74|131.47|130.77|133.44|132.74|130.96|130.26|207
1740019200000|2025-02-20 02:40:00|131.46|130.76|132.21|131.51|132.26|131.56|131.46|130.76|156
1740019500000|2025-02-20 02:45:00|132.22|131.52|132.94|132.24|132.95|132.25|132.22|131.52|121
1740019800000|2025-02-20 02:50:00|132.93|132.23|133.51|132.81|133.83|133.13|132.93|132.23|190
1740020100000|2025-02-20 02:55:00|133.48|132.78|133.35|132.65|133.76|133.06|133.34|132.64|130
1740020400000|2025-02-20 03:00:00|133.37|132.67|133.88|133.18|133.92|133.22|133.37|132.67|139
1740020700000|2025-02-20 03:05:00|133.87|133.17|133.35|132.65|133.87|133.17|133.33|132.63|160
1740021000000|2025-02-20 03:10:00|133.36|132.66|133.03|132.33|133.36|132.66|132.89|132.19|128
1740021300000|2025-02-20 03:15:00|133.01|132.31|132.97|132.27|133.18|132.48|132.9|132.2|114
1740021600000|2025-02-20 03:20:00|132.93|132.23|133.4|132.7|133.4|132.7|132.86|132.16|99
1740021900000|2025-02-20 03:25:00|133.41|132.71|133.29|132.59|133.51|132.81|133.07|132.37|74
1740022200000|2025-02-20 03:30:00|133.31|132.61|133.33|132.63|133.68|132.98|133.31|132.61|101
1740022500000|2025-02-20 03:35:00|133.3|132.6|133.51|132.81|133.62|132.92|133.16|132.46|75
1740022800000|2025-02-20 03:40:00|133.5|132.8|133.48|132.78|133.65|132.95|133.45|132.75|63
1740023100000|2025-02-20 03:45:00|133.46|132.76|133.58|132.88|133.7|133|133.4|132.7|83
1740023400000|2025-02-20 03:50:00|133.57|132.87|133.62|132.92|133.66|132.96|133.47|132.77|56
1740023700000|2025-02-20 03:55:00|133.6|132.9|133.25|132.55|133.6|132.9|133.21|132.51|59
1740024000000|2025-02-20 04:00:00|133.23|132.53|132.78|132.08|133.38|132.68|132.71|132.01|107
1740024300000|2025-02-20 04:05:00|132.8|132.1|132.64|131.94|132.8|132.1|132.45|131.75|73
1740024600000|2025-02-20 04:10:00|132.63|131.93|132.7|132|132.91|132.21|132.52|131.82|97
1740024900000|2025-02-20 04:15:00|132.74|132.04|132.81|132.11|133.06|132.36|132.68|131.98|125
1740025200000|2025-02-20 04:20:00|132.8|132.1|133.33|132.63|133.39|132.69|132.76|132.06|171
1740025500000|2025-02-20 04:25:00|133.36|132.66|132.96|132.26|133.64|132.94|132.94|132.24|148
1740025800000|2025-02-20 04:30:00|132.94|132.24|132.75|132.05|133.01|132.31|132.67|131.97|136
1740026100000|2025-02-20 04:35:00|132.76|132.06|133.26|132.56|133.36|132.66|132.7|132|114
1740026400000|2025-02-20 04:40:00|133.23|132.53|132.61|131.91|133.23|132.53|132.18|131.48|194
1740026700000|2025-02-20 04:45:00|132.62|131.92|132.25|131.55|132.62|131.92|132.12|131.42|120
1740027000000|2025-02-20 04:50:00|132.26|131.56|132.35|131.65|132.47|131.77|132.16|131.46|123
1740027300000|2025-02-20 04:55:00|132.33|131.63|132.31|131.61|132.73|132.03|132.3|131.6|125
1740027600000|2025-02-20 05:00:00|132.29|131.59|132.83|132.13|132.85|132.15|132.25|131.55|89
1740027900000|2025-02-20 05:05:00|132.85|132.15|132.46|131.76|132.93|132.23|132.36|131.66|97
1740028200000|2025-02-20 05:10:00|132.43|131.73|132.14|131.44|132.71|132.01|132.14|131.44|100
1740028500000|2025-02-20 05:15:00|132.13|131.43|132.71|132.01|132.8|132.1|132.12|131.42|83
1740028800000|2025-02-20 05:20:00|132.69|131.99|132.33|131.63|132.69|131.99|132.18|131.48|91
1740029100000|2025-02-20 05:25:00|132.32|131.62|132.33|131.63|132.38|131.68|132.2|131.5|47
1740029400000|2025-02-20 05:30:00|132.34|131.64|132.32|131.62|132.34|131.64|132.01|131.31|91
1740029700000|2025-02-20 05:35:00|132.35|131.65|132.58|131.88|132.82|132.12|132.28|131.58|48
1740030000000|2025-02-20 05:40:00|132.59|131.89|131.97|131.27|132.59|131.89|131.95|131.25|30
1740030300000|2025-02-20 05:45:00|131.99|131.29|131.59|130.89|132.01|131.31|131.58|130.88|77
1740030600000|2025-02-20 05:50:00|131.58|130.88|131.14|130.44|131.73|131.03|131.14|130.44|134
1740030900000|2025-02-20 05:55:00|131.15|130.45|131.35|130.65|131.42|130.72|131.13|130.43|63
1740031200000|2025-02-20 06:00:00|131.38|130.68|131.07|130.37|131.59|130.89|130.82|130.12|75
1740031500000|2025-02-20 06:05:00|131.06|130.36|131.36|130.66|131.37|130.67|130.97|130.27|90
1740031800000|2025-02-20 06:10:00|131.34|130.64|131.13|130.43|131.37|130.67|131.13|130.43|49
1740032100000|2025-02-20 06:15:00|131.11|130.41|131.24|130.54|131.41|130.71|131.08|130.38|85
1740032400000|2025-02-20 06:20:00|131.25|130.55|131.18|130.48|131.29|130.59|131.14|130.44|68
1740032700000|2025-02-20 06:25:00|131.2|130.5|131.24|130.54|131.3|130.6|131.12|130.42|44
1740033000000|2025-02-20 06:30:00|131.21|130.51|130.81|130.11|131.28|130.58|130.74|130.04|105
1740033300000|2025-02-20 06:35:00|130.8|130.1|130.7|130|130.81|130.11|130.53|129.83|62
1740033600000|2025-02-20 06:40:00|130.73|130.03|130.76|130.06|130.8|130.1|130.66|129.96|36
1740033900000|2025-02-20 06:45:00|130.75|130.05|130.65|129.95|130.75|130.05|130.5|129.8|54
1740034200000|2025-02-20 06:50:00|130.66|129.96|130.69|129.99|130.72|130.02|130.57|129.87|79
1740034500000|2025-02-20 06:55:00|130.72|130.02|130.2|129.5|130.72|130.02|130.09|129.39|77
1740034800000|2025-02-20 07:00:00|130.24|129.54|130.15|129.45|130.43|129.73|130.14|129.44|115
1740035100000|2025-02-20 07:05:00|130.16|129.46|129.93|129.23|130.28|129.58|129.79|129.09|131
1740035400000|2025-02-20 07:10:00|129.92|129.22|129.6|128.9|129.93|129.23|129.58|128.88|143
1740035700000|2025-02-20 07:15:00|129.66|128.96|129.5|128.8|129.82|129.12|129.48|128.78|114
1740036000000|2025-02-20 07:20:00|129.49|128.79|129.36|128.66|129.49|128.79|129.26|128.56|97
1740036300000|2025-02-20 07:25:00|129.35|128.65|129.52|128.82|129.61|128.91|129.32|128.62|76
1740036600000|2025-02-20 07:30:00|129.51|128.81|129.59|128.89|129.59|128.89|129.44|128.74|98
1740036900000|2025-02-20 07:35:00|129.58|128.88|129.97|129.27|130.09|129.39|129.39|128.69|132
1740037200000|2025-02-20 07:40:00|129.98|129.28|129.68|128.98|129.98|129.28|129.68|128.98|50
1740037500000|2025-02-20 07:45:00|129.69|128.99|129.49|128.79|129.88|129.18|129.4|128.7|120
1740037800000|2025-02-20 07:50:00|129.5|128.8|129.73|129.03|129.74|129.04|129.37|128.67|82
1740038100000|2025-02-20 07:55:00|129.72|129.02|129.92|129.22|129.93|129.23|129.69|128.99|82
1740038400000|2025-02-20 08:00:00|129.94|129.24|129.65|128.95|130.1|129.4|129.64|128.94|137
1740038700000|2025-02-20 08:05:00|129.6|128.9|129.35|128.65|129.72|129.02|129.31|128.61|139
1740039000000|2025-02-20 08:10:00|129.34|128.64|129.56|128.86|129.64|128.94|129.29|128.59|121
1740039300000|2025-02-20 08:15:00|129.58|128.88|129.59|128.89|129.62|128.92|129.38|128.68|82
1740039600000|2025-02-20 08:20:00|129.6|128.9|129.67|128.97|129.67|128.97|129.35|128.65|89
1740039900000|2025-02-20 08:25:00|129.64|128.94|129.67|128.97|129.68|128.98|129.41|128.71|100
1740040200000|2025-02-20 08:30:00|129.7|129|130.15|129.45|130.21|129.51|129.7|129|104
1740040500000|2025-02-20 08:35:00|130.09|129.39|130|129.3|130.3|129.6|129.96|129.26|99
1740040800000|2025-02-20 08:40:00|129.99|129.29|129.96|129.26|130.02|129.32|129.8|129.1|131
1740041100000|2025-02-20 08:45:00|129.95|129.25|129.92|129.22|130|129.3|129.72|129.02|89
1740041400000|2025-02-20 08:50:00|129.94|129.24|130.55|129.85|130.55|129.85|129.94|129.24|123
1740041700000|2025-02-20 08:55:00|130.53|129.83|130.24|129.54|130.53|129.83|130.1|129.4|96
1740042000000|2025-02-20 09:00:00|130.2|129.5|129.63|128.93|130.2|129.5|129.58|128.88|78
1740042300000|2025-02-20 09:05:00|129.64|128.94|129.61|128.91|129.66|128.96|129.47|128.77|89
1740042600000|2025-02-20 09:10:00|129.62|128.92|129.48|128.78|129.64|128.94|129.24|128.54|116
1740042900000|2025-02-20 09:15:00|129.49|128.79|129.23|128.53|129.49|128.79|129.18|128.48|87
1740043200000|2025-02-20 09:20:00|129.24|128.54|128.73|128.03|129.24|128.54|128.61|127.91|147
1740043500000|2025-02-20 09:25:00|128.77|128.07|128.99|128.29|129.14|128.44|128.77|128.07|115
1740043800000|2025-02-20 09:30:00|128.97|128.27|128.85|128.15|129.13|128.43|128.76|128.06|138
1740044100000|2025-02-20 09:35:00|128.84|128.14|129.01|128.31|129.12|128.42|128.78|128.08|158
1740044400000|2025-02-20 09:40:00|129.02|128.32|129.14|128.44|129.26|128.56|128.99|128.29|110
1740044700000|2025-02-20 09:45:00|129.13|128.43|129.24|128.54|129.28|128.58|129.06|128.36|77
1740045000000|2025-02-20 09:50:00|129.21|128.51|129.09|128.39|129.22|128.52|128.84|128.14|87
1740045300000|2025-02-20 09:55:00|129.08|128.38|129.46|128.76|129.5|128.8|129.08|128.38|65
1740045600000|2025-02-20 10:00:00|129.45|128.75|129.06|128.36|129.63|128.93|129.05|128.35|105
1740045900000|2025-02-20 10:05:00|129.05|128.35|129.46|128.76|129.46|128.76|129|128.3|98
1740046200000|2025-02-20 10:10:00|129.47|128.77|129.37|128.67|129.59|128.89|129.37|128.67|79
1740046500000|2025-02-20 10:15:00|129.35|128.65|129.04|128.34|129.35|128.65|129.04|128.34|86
1740046800000|2025-02-20 10:20:00|129.01|128.31|129.08|128.38|129.22|128.52|128.9|128.2|126
1740047100000|2025-02-20 10:25:00|129.09|128.39|129.65|128.95|129.67|128.97|129.09|128.39|114
1740047400000|2025-02-20 10:30:00|129.7|129|129.78|129.08|130.02|129.32|129.44|128.74|130
1740047700000|2025-02-20 10:35:00|129.77|129.07|130.25|129.55|130.25|129.55|129.71|129.01|116
1740048000000|2025-02-20 10:40:00|130.24|129.54|130.55|129.85|130.65|129.95|130.11|129.41|113
1740048300000|2025-02-20 10:45:00|130.54|129.84|130.01|129.31|130.75|130.05|129.92|129.22|136
1740048600000|2025-02-20 10:50:00|130|129.3|130.08|129.38|130.08|129.38|129.61|128.91|88
1740048900000|2025-02-20 10:55:00|130.06|129.36|130.61|129.91|130.64|129.94|129.98|129.28|116
1740049200000|2025-02-20 11:00:00|130.62|129.92|130.39|129.69|130.64|129.94|130.25|129.55|108
1740049500000|2025-02-20 11:05:00|130.41|129.71|131.16|130.46|131.28|130.58|130.41|129.71|97
1740049800000|2025-02-20 11:10:00|131.15|130.45|130.22|129.52|131.15|130.45|130.22|129.52|136
1740050100000|2025-02-20 11:15:00|130.21|129.51|130.56|129.86|130.56|129.86|130.09|129.39|128
1740050400000|2025-02-20 11:20:00|130.55|129.85|129.94|129.24|130.55|129.85|129.83|129.13|67
1740050700000|2025-02-20 11:25:00|129.9|129.2|129.82|129.12|130.28|129.58|129.78|129.08|88
1740051000000|2025-02-20 11:30:00|129.83|129.13|129.29|128.59|129.83|129.13|129.15|128.45|101
1740051300000|2025-02-20 11:35:00|129.31|128.61|129.28|128.58|129.39|128.69|129.13|128.43|78
1740051600000|2025-02-20 11:40:00|129.24|128.54|129.47|128.77|129.52|128.82|129.21|128.51|42
1740051900000|2025-02-20 11:45:00|129.46|128.76|129.78|129.08|129.91|129.21|129.46|128.76|51
1740052200000|2025-02-20 11:50:00|129.75|129.05|129.95|129.25|130.57|129.87|129.71|129.01|125
1740052500000|2025-02-20 11:55:00|129.97|129.27|130.21|129.51|130.37|129.67|129.91|129.21|92
1740052800000|2025-02-20 12:00:00|130.22|129.52|130.23|129.53|130.55|129.85|130.07|129.37|98
1740053100000|2025-02-20 12:05:00|130.22|129.52|130.54|129.84|130.65|129.95|130.22|129.52|114
1740053400000|2025-02-20 12:10:00|130.53|129.83|130.16|129.46|130.53|129.83|130.1|129.4|68
1740053700000|2025-02-20 12:15:00|130.17|129.47|130.25|129.55|130.34|129.64|130.06|129.36|153
1740054000000|2025-02-20 12:20:00|130.26|129.56|130.23|129.53|130.44|129.74|130.1|129.4|95
1740054300000|2025-02-20 12:25:00|130.25|129.55|129.93|129.23|130.3|129.6|129.91|129.21|104
1740054600000|2025-02-20 12:30:00|129.94|129.24|130.01|129.31|130.02|129.32|129.72|129.02|119
1740054900000|2025-02-20 12:35:00|129.99|129.29|129.49|128.79|130.17|129.47|129.47|128.77|108
1740055200000|2025-02-20 12:40:00|129.48|128.78|129.54|128.84|130.23|129.53|129.48|128.78|146
1740055500000|2025-02-20 12:45:00|129.53|128.83|129.2|128.5|129.67|128.97|129.01|128.31|174
1740055800000|2025-02-20 12:50:00|129.21|128.51|128.71|128.01|129.26|128.56|128.67|127.97|126
1740056100000|2025-02-20 12:55:00|128.72|128.02|128.87|128.17|128.88|128.18|128.66|127.96|106
1740056400000|2025-02-20 13:00:00|128.9|128.2|128.19|127.49|128.9|128.2|128.18|127.48|113
1740056700000|2025-02-20 13:05:00|128.23|127.53|128.64|127.94|128.88|128.18|128.2|127.5|178
1740057000000|2025-02-20 13:10:00|128.65|127.95|128.78|128.08|128.83|128.13|128.55|127.85|132
1740057300000|2025-02-20 13:15:00|128.76|128.06|128.49|127.79|128.77|128.07|128.37|127.67|110
1740057600000|2025-02-20 13:20:00|128.52|127.82|128.56|127.86|128.62|127.92|128.31|127.61|84
1740057900000|2025-02-20 13:25:00|128.57|127.87|128.61|127.91|128.7|128|128.32|127.62|103
1740058200000|2025-02-20 13:30:00|128.64|127.94|128.24|127.54|128.73|128.03|127.8|127.1|227
1740058500000|2025-02-20 13:35:00|128.25|127.55|128.13|127.43|128.27|127.57|127.95|127.25|175
1740058800000|2025-02-20 13:40:00|128.12|127.42|128.51|127.81|128.57|127.87|128.09|127.39|150
1740059100000|2025-02-20 13:45:00|128.52|127.82|128.83|128.13|128.92|128.22|128.52|127.82|188
1740059400000|2025-02-20 13:50:00|128.84|128.14|128.86|128.16|128.88|128.18|128.7|128|100
1740059700000|2025-02-20 13:55:00|128.85|128.15|128.93|128.23|129.09|128.39|128.75|128.05|124
1740060000000|2025-02-20 14:00:00|128.89|128.19|129.29|128.59|129.47|128.77|128.73|128.03|97
1740060300000|2025-02-20 14:05:00|129.31|128.61|129.18|128.48|129.53|128.83|129.09|128.39|116
1740060600000|2025-02-20 14:10:00|129.2|128.5|129.25|128.55|129.45|128.75|129.13|128.43|83
1740060900000|2025-02-20 14:15:00|129.2|128.5|129.29|128.59|129.36|128.66|128.9|128.2|118
1740061200000|2025-02-20 14:20:00|129.3|128.6|129.41|128.71|129.67|128.97|129.3|128.6|78
1740061500000|2025-02-20 14:25:00|129.43|128.73|129.97|129.27|129.98|129.28|129.36|128.66|162
1740061800000|2025-02-20 14:30:00|129.94|129.24|130.41|129.71|130.46|129.76|129.94|129.24|153
1740062100000|2025-02-20 14:35:00|130.43|129.73|130.43|129.73|131.12|130.42|130.41|129.71|238
1740062400000|2025-02-20 14:40:00|130.42|129.72|130.23|129.53|130.83|130.13|130.07|129.37|207
1740062700000|2025-02-20 14:45:00|130.22|129.52|128.62|127.92|130.22|129.52|128.37|127.67|321
1740063000000|2025-02-20 14:50:00|128.6|127.9|127.71|127.01|128.6|127.9|127.25|126.55|260
1740063300000|2025-02-20 14:55:00|127.72|127.02|128.53|127.83|128.6|127.9|127.67|126.97|328
1740063600000|2025-02-20 15:00:00|128.52|127.82|128.42|127.72|128.61|127.91|127.89|127.19|242
1740063900000|2025-02-20 15:05:00|128.43|127.73|128.32|127.62|128.78|128.08|127.86|127.16|212
1740064200000|2025-02-20 15:10:00|128.33|127.63|128.24|127.54|128.69|127.99|128.03|127.33|263
1740064500000|2025-02-20 15:15:00|128.27|127.57|128.84|128.14|128.98|128.28|128.26|127.56|185
1740064800000|2025-02-20 15:20:00|128.82|128.12|128.37|127.67|128.98|128.28|128.34|127.64|199
1740065100000|2025-02-20 15:25:00|128.38|127.68|128.34|127.64|128.54|127.84|128.13|127.43|120
1740065400000|2025-02-20 15:30:00|128.33|127.63|128.39|127.69|128.67|127.97|128.18|127.48|117
1740065700000|2025-02-20 15:35:00|128.38|127.68|128.43|127.73|128.47|127.77|127.83|127.13|148
1740066000000|2025-02-20 15:40:00|128.44|127.74|128.85|128.15|128.85|128.15|128.44|127.74|100
1740066300000|2025-02-20 15:45:00|128.84|128.14|128.44|127.74|128.87|128.17|128.44|127.74|118
1740066600000|2025-02-20 15:50:00|128.37|127.67|128.36|127.66|128.64|127.94|128.12|127.42|195
1740066900000|2025-02-20 15:55:00|128.38|127.68|128.28|127.58|128.44|127.74|128.16|127.46|152
1740067200000|2025-02-20 16:00:00|128.23|127.53|127.96|127.26|128.26|127.56|127.82|127.12|238
1740067500000|2025-02-20 16:05:00|128.02|127.32|128.3|127.6|128.42|127.72|128.02|127.32|160
1740067800000|2025-02-20 16:10:00|128.29|127.59|128.65|127.95|128.96|128.26|128.25|127.55|160
1740068100000|2025-02-20 16:15:00|128.51|127.81|128.3|127.6|128.56|127.86|128.07|127.37|100
1740068400000|2025-02-20 16:20:00|128.29|127.59|128.66|127.96|128.67|127.97|128.08|127.38|146
1740068700000|2025-02-20 16:25:00|128.63|127.93|128.17|127.47|128.72|128.02|128.16|127.46|104
1740069000000|2025-02-20 16:30:00|128.2|127.5|127.52|126.82|128.35|127.65|127.52|126.82|184
1740069300000|2025-02-20 16:35:00|127.54|126.84|127.74|127.04|127.78|127.08|127.07|126.37|227
1740069600000|2025-02-20 16:40:00|127.72|127.02|127.63|126.93|127.9|127.2|127.42|126.72|173
1740069900000|2025-02-20 16:45:00|127.64|126.94|127.09|126.39|127.68|126.98|126.96|126.26|186
1740070200000|2025-02-20 16:50:00|127.11|126.41|127.16|126.46|127.61|126.91|127.11|126.41|131
1740070500000|2025-02-20 16:55:00|127.15|126.45|127.04|126.34|127.27|126.57|126.76|126.06|152
1740070800000|2025-02-20 17:00:00|127.03|126.33|127.26|126.56|127.36|126.66|127.02|126.32|118
1740071100000|2025-02-20 17:05:00|127.28|126.58|126.77|126.07|127.39|126.69|126.77|126.07|51
1740071400000|2025-02-20 17:10:00|126.69|125.99|127.04|126.34|127.05|126.35|126.27|125.57|155
1740071700000|2025-02-20 17:15:00|127.02|126.32|127.4|126.7|127.51|126.81|127.02|126.32|113
1740072000000|2025-02-20 17:20:00|127.41|126.71|127.49|126.79|127.76|127.06|127.36|126.66|122
1740072300000|2025-02-20 17:25:00|127.45|126.75|127.34|126.64|127.57|126.87|127.28|126.58|71
1740072600000|2025-02-20 17:30:00|127.3|126.6|127.19|126.49|127.31|126.61|126.89|126.19|126
1740072900000|2025-02-20 17:35:00|127.16|126.46|127|126.3|127.48|126.78|127|126.3|94
1740073200000|2025-02-20 17:40:00|126.95|126.25|127.14|126.44|127.24|126.54|126.84|126.14|114
1740073500000|2025-02-20 17:45:00|127.12|126.42|127.34|126.64|127.34|126.64|127.04|126.34|121
1740073800000|2025-02-20 17:50:00|127.35|126.65|127.62|126.92|127.63|126.93|127.22|126.52|91
1740074100000|2025-02-20 17:55:00|127.63|126.93|129.18|128.48|129.71|129.01|127.63|126.93|336
1740074400000|2025-02-20 18:00:00|129.54|128.84|129.59|128.89|129.97|129.27|128.78|128.08|481
1740074700000|2025-02-20 18:05:00|129.6|128.9|129.85|129.15|130.15|129.45|129.36|128.66|277
1740075000000|2025-02-20 18:10:00|129.83|129.13|129.74|129.04|129.85|129.15|129.43|128.73|126
1740075300000|2025-02-20 18:15:00|129.73|129.03|129.06|128.36|129.74|129.04|128.88|128.18|169
1740075600000|2025-02-20 18:20:00|129.07|128.37|129.49|128.79|129.49|128.79|128.99|128.29|165
1740075900000|2025-02-20 18:25:00|129.5|128.8|129.08|128.38|129.6|128.9|129.08|128.38|101
1740076200000|2025-02-20 18:30:00|129.15|128.45|129.49|128.79|129.55|128.85|129.01|128.31|95
1740076500000|2025-02-20 18:35:00|129.47|128.77|129.6|128.9|129.61|128.91|129.31|128.61|47
1740076800000|2025-02-20 18:40:00|129.59|128.89|129.29|128.59|129.68|128.98|129.05|128.35|138
1740077100000|2025-02-20 18:45:00|129.26|128.56|128.93|128.23|129.26|128.56|128.67|127.97|104
1740077400000|2025-02-20 18:50:00|129.04|128.34|129.26|128.56|129.55|128.85|129.04|128.34|108
1740077700000|2025-02-20 18:55:00|129.25|128.55|129.43|128.73|129.5|128.8|129.12|128.42|99
1740078000000|2025-02-20 19:00:00|129.4|128.7|129.18|128.48|129.51|128.81|129.14|128.44|145
1740078300000|2025-02-20 19:05:00|129.23|128.53|128.74|128.04|129.24|128.54|128.74|128.04|133
1740078600000|2025-02-20 19:10:00|128.75|128.05|128.94|128.24|128.96|128.26|128.72|128.02|114
1740078900000|2025-02-20 19:15:00|128.93|128.23|129.2|128.5|129.24|128.54|128.88|128.18|169
1740079200000|2025-02-20 19:20:00|129.19|128.49|129.23|128.53|129.41|128.71|129.01|128.31|157
1740079500000|2025-02-20 19:25:00|129.24|128.54|129.1|128.4|129.24|128.54|128.95|128.25|141
1740079800000|2025-02-20 19:30:00|129.09|128.39|128.4|127.7|129.09|128.39|128.39|127.69|163
1740080100000|2025-02-20 19:35:00|128.42|127.72|128.35|127.65|128.62|127.92|128.32|127.62|135
1740080400000|2025-02-20 19:40:00|128.28|127.58|128.49|127.79|128.68|127.98|128.28|127.58|75
1740080700000|2025-02-20 19:45:00|128.51|127.81|128.27|127.57|128.57|127.87|128.2|127.5|81
1740081000000|2025-02-20 19:50:00|128.26|127.56|127.93|127.23|128.32|127.62|127.66|126.96|111
1740081300000|2025-02-20 19:55:00|127.91|127.21|128.06|127.36|128.11|127.41|127.82|127.12|71
1740081600000|2025-02-20 20:00:00|128.03|127.33|128.17|127.47|128.31|127.61|127.78|127.08|114
1740081900000|2025-02-20 20:05:00|128.15|127.45|128.23|127.53|128.41|127.71|128.15|127.45|103
1740082200000|2025-02-20 20:10:00|128.25|127.55|128.68|127.98|128.88|128.18|128.25|127.55|127
1740082500000|2025-02-20 20:15:00|128.66|127.96|129.17|128.47|129.2|128.5|128.62|127.92|106
1740082800000|2025-02-20 20:20:00|129.18|128.48|129.52|128.82|129.52|128.82|129.05|128.35|94
1740083100000|2025-02-20 20:25:00|129.56|128.86|129.63|128.93|129.72|129.02|129.36|128.66|128
1740083400000|2025-02-20 20:30:00|129.64|128.94|129.68|128.98|129.91|129.21|129.43|128.73|141
1740083700000|2025-02-20 20:35:00|129.67|128.97|130.19|129.49|130.2|129.5|129.56|128.86|108
1740084000000|2025-02-20 20:40:00|130.18|129.48|130.31|129.61|130.35|129.65|129.94|129.24|62
1740084300000|2025-02-20 20:45:00|130.3|129.6|129.85|129.15|130.31|129.61|129.65|128.95|203
1740084600000|2025-02-20 20:50:00|129.79|129.09|129.86|129.16|129.99|129.29|129.64|128.94|183
1740084900000|2025-02-20 20:55:00|129.85|129.15|129.58|128.88|129.87|129.17|129.4|128.7|205
1740085200000|2025-02-20 21:00:00|129.57|128.87|129.68|128.98|129.79|129.09|129.48|128.78|118
1740085500000|2025-02-20 21:05:00|129.67|128.97|129.33|128.63|129.67|128.97|129.26|128.56|56
1740085800000|2025-02-20 21:10:00|129.35|128.65|129.59|128.89|129.73|129.03|129.19|128.49|84
1740086100000|2025-02-20 21:15:00|129.6|128.9|129.19|128.49|129.6|128.9|129.15|128.45|70
1740086400000|2025-02-20 21:20:00|129.18|128.48|128.8|128.1|129.32|128.62|128.77|128.07|90
1740086700000|2025-02-20 21:25:00|128.76|128.06|128.71|128.01|128.82|128.12|128.53|127.83|52
1740087000000|2025-02-20 21:30:00|128.74|128.04|128.64|127.94|128.78|128.08|128.47|127.77|55
1740087300000|2025-02-20 21:35:00|128.62|127.92|128.51|127.81|128.73|128.03|128.36|127.66|55
1740087600000|2025-02-20 21:40:00|128.57|127.87|128.22|127.52|128.79|128.09|128.22|127.52|31
1740087900000|2025-02-20 21:45:00|128.21|127.51|128.6|127.9|128.6|127.9|128.21|127.51|65
1740088200000|2025-02-20 21:50:00|128.59|127.89|128.24|127.54|128.71|128.01|128.22|127.52|36
1740088500000|2025-02-20 21:55:00|128.18|127.48|127.9|127.2|128.29|127.59|127.89|127.19|44
1740088800000|2025-02-20 22:00:00|127.89|127.19|127.62|126.92|127.93|127.23|127.59|126.89|159
1740089100000|2025-02-20 22:05:00|127.63|126.93|127.45|126.75|127.7|127|127.36|126.66|181
1740089400000|2025-02-20 22:10:00|127.44|126.74|127.77|127.07|127.81|127.11|127.26|126.56|160
1740089700000|2025-02-20 22:15:00|127.78|127.08|127.58|126.88|127.79|127.09|127.3|126.6|196
1740090000000|2025-02-20 22:20:00|127.59|126.89|128.14|127.44|128.14|127.44|127.59|126.89|199
1740090300000|2025-02-20 22:25:00|128.15|127.45|127.72|127.02|128.16|127.46|127.6|126.9|142
1740090600000|2025-02-20 22:30:00|127.73|127.03|129.74|129.04|129.74|129.04|127.57|126.87|335
1740090900000|2025-02-20 22:35:00|129.71|129.01|129.3|128.6|129.78|129.08|128.92|128.22|406
1740091200000|2025-02-20 22:40:00|129.28|128.58|129.19|128.49|129.28|128.58|128.83|128.13|195
1740091500000|2025-02-20 22:45:00|129.2|128.5|128.39|127.69|129.2|128.5|128.19|127.49|202
1740091800000|2025-02-20 22:50:00|128.38|127.68|128.25|127.55|128.47|127.77|128.12|127.42|163
1740092100000|2025-02-20 22:55:00|128.26|127.56|128.5|127.8|128.62|127.92|128.26|127.56|126
1740092400000|2025-02-20 23:00:00|128.51|127.81|128.83|128.13|129.29|128.59|128.51|127.81|175
1740092700000|2025-02-20 23:05:00|128.84|128.14|129.23|128.53|129.31|128.61|128.77|128.07|71
1740093000000|2025-02-20 23:10:00|129.22|128.52|129.28|128.58|129.38|128.68|129.12|128.42|96
1740093300000|2025-02-20 23:15:00|129.29|128.59|129.41|128.71|129.57|128.87|129.24|128.54|73
1740093600000|2025-02-20 23:20:00|129.42|128.72|129.98|129.28|130.01|129.31|129.3|128.6|74
1740093900000|2025-02-20 23:25:00|130|129.3|130.12|129.42|130.2|129.5|129.74|129.04|132
1740094200000|2025-02-20 23:30:00|130.11|129.41|130.17|129.47|130.47|129.77|130.09|129.39|88
1740094500000|2025-02-20 23:35:00|130.19|129.49|130.12|129.42|130.88|130.18|130.11|129.41|197
1740094800000|2025-02-20 23:40:00|130.11|129.41|130.43|129.73|130.45|129.75|129.92|129.22|73
1740095100000|2025-02-20 23:45:00|130.42|129.72|130.57|129.87|130.58|129.88|130.26|129.56|106
1740095400000|2025-02-20 23:50:00|130.59|129.89|131.08|130.38|131.11|130.41|130.58|129.88|77
1740095700000|2025-02-20 23:55:00|131.16|130.46|131.28|130.58|131.36|130.66|130.9|130.2|61
1740096000000|2025-02-21 00:00:00|131.25|130.55|131.11|130.41|131.25|130.55|130.66|129.96|145
1740096300000|2025-02-21 00:05:00|131.12|130.42|132.94|132.24|133.04|132.34|131.12|130.42|236
1740096600000|2025-02-21 00:10:00|133.03|132.33|133.39|132.69|133.53|132.83|132.89|132.19|276
1740096900000|2025-02-21 00:15:00|133.38|132.68|134.35|133.65|134.35|133.65|133.08|132.38|227
1740097200000|2025-02-21 00:20:00|134.31|133.61|134.76|134.06|135.36|134.66|133.94|133.24|248
1740097500000|2025-02-21 00:25:00|134.73|134.03|134.82|134.12|135.03|134.33|133.93|133.23|252
1740097800000|2025-02-21 00:30:00|134.81|134.11|135.42|134.72|136.26|135.56|134.8|134.1|287
1740098100000|2025-02-21 00:35:00|135.4|134.7|135.75|135.05|136.14|135.44|135.35|134.65|267
1740098400000|2025-02-21 00:40:00|135.74|135.04|133.33|132.63|135.74|135.04|133.29|132.59|312
1740098700000|2025-02-21 00:45:00|133.35|132.65|132.85|132.15|133.61|132.91|132.73|132.03|313
1740099000000|2025-02-21 00:50:00|132.83|132.13|133.78|133.08|134.42|133.72|132.59|131.89|314
1740099300000|2025-02-21 00:55:00|133.77|133.07|135.11|134.41|135.15|134.45|133.76|133.06|224
1740099600000|2025-02-21 01:00:00|135.09|134.39|135.49|134.79|136.13|135.43|135.09|134.39|287
1740099900000|2025-02-21 01:05:00|135.47|134.77|135.42|134.72|135.6|134.9|135.1|134.4|196
1740100200000|2025-02-21 01:10:00|135.44|134.74|134.31|133.61|135.68|134.98|134.22|133.52|294
1740100500000|2025-02-21 01:15:00|134.28|133.58|134.09|133.39|135.33|134.63|134.04|133.34|237
1740100800000|2025-02-21 01:20:00|134.08|133.38|133.24|132.54|134.32|133.62|133.19|132.49|285
1740101100000|2025-02-21 01:25:00|133.23|132.53|133.14|132.44|133.23|132.53|132.5|131.8|250
1740101400000|2025-02-21 01:30:00|133.13|132.43|132.83|132.13|133.28|132.58|132.67|131.97|151
1740101700000|2025-02-21 01:35:00|132.86|132.16|132.34|131.64|133.04|132.34|132.29|131.59|98
1740102000000|2025-02-21 01:40:00|132.35|131.65|133.6|132.9|133.6|132.9|132.35|131.65|125
1740102300000|2025-02-21 01:45:00|133.63|132.93|133.87|133.17|133.87|133.17|133.13|132.43|157
1740102600000|2025-02-21 01:50:00|133.88|133.18|133.4|132.7|134.21|133.51|133.4|132.7|184
1740102900000|2025-02-21 01:55:00|133.37|132.67|134.08|133.38|134.11|133.41|133.23|132.53|156
1740103200000|2025-02-21 02:00:00|134.09|133.39|134.71|134.01|134.71|134.01|133.5|132.8|206
1740103500000|2025-02-21 02:05:00|134.72|134.02|136.39|135.69|136.73|136.03|134.72|134.02|352
1740103800000|2025-02-21 02:10:00|136.37|135.67|136.85|136.15|136.85|136.15|135.81|135.11|277
1740104100000|2025-02-21 02:15:00|136.83|136.13|138.07|137.37|138.11|137.41|136.48|135.78|355
1740104400000|2025-02-21 02:20:00|138.06|137.36|139.24|138.54|139.34|138.64|137.84|137.14|328
1740104700000|2025-02-21 02:25:00|139.37|138.67|138.61|137.91|139.65|138.95|138.2|137.5|325
1740105000000|2025-02-21 02:30:00|138.63|137.93|137.95|137.25|139.55|138.85|137.86|137.16|286
1740105300000|2025-02-21 02:35:00|137.97|137.27|138.12|137.42|139.04|138.34|137.92|137.22|344
1740105600000|2025-02-21 02:40:00|138.08|137.38|137.89|137.19|138.5|137.8|137.63|136.93|259
1740105900000|2025-02-21 02:45:00|137.92|137.22|138.74|138.04|138.76|138.06|137.23|136.53|318
1740106200000|2025-02-21 02:50:00|138.72|138.02|137.22|136.52|138.76|138.06|137.15|136.45|254
1740106500000|2025-02-21 02:55:00|137.21|136.51|136.56|135.86|137.36|136.66|136.55|135.85|224
1740106800000|2025-02-21 03:00:00|136.5|135.8|137.63|136.93|137.63|136.93|136.16|135.46|282
1740107100000|2025-02-21 03:05:00|137.64|136.94|137.34|136.64|138|137.3|137.34|136.64|166
1740107400000|2025-02-21 03:10:00|137.32|136.62|137.03|136.33|137.6|136.9|137.02|136.32|145
1740107700000|2025-02-21 03:15:00|137|136.3|137.27|136.57|137.59|136.89|136.99|136.29|208
1740108000000|2025-02-21 03:20:00|137.26|136.56|137.63|136.93|137.91|137.21|137.15|136.45|199
1740108300000|2025-02-21 03:25:00|137.59|136.89|137.16|136.46|137.59|136.89|137.12|136.42|96
1740108600000|2025-02-21 03:30:00|137.17|136.47|136.36|135.66|137.21|136.51|136.09|135.39|109
1740108900000|2025-02-21 03:35:00|136.37|135.67|136.37|135.67|136.56|135.86|136.18|135.48|161
1740109200000|2025-02-21 03:40:00|136.38|135.68|135.99|135.29|136.38|135.68|135.78|135.08|115
1740109500000|2025-02-21 03:45:00|135.98|135.28|135.79|135.09|136.31|135.61|135.78|135.08|98
1740109800000|2025-02-21 03:50:00|135.75|135.05|135.77|135.07|135.87|135.17|135.26|134.56|162
1740110100000|2025-02-21 03:55:00|135.7|135|135.26|134.56|135.74|135.04|135.09|134.39|129
1740110400000|2025-02-21 04:00:00|135.23|134.53|134.99|134.29|135.53|134.83|134.99|134.29|138
1740110700000|2025-02-21 04:05:00|135.01|134.31|135.4|134.7|135.82|135.12|135.01|134.31|161
1740111000000|2025-02-21 04:10:00|135.39|134.69|135.74|135.04|135.8|135.1|135.36|134.66|152
1740111300000|2025-02-21 04:15:00|135.76|135.06|135.36|134.66|135.89|135.19|135.2|134.5|185
1740111600000|2025-02-21 04:20:00|135.33|134.63|135.38|134.68|135.45|134.75|135.24|134.54|149
1740111900000|2025-02-21 04:25:00|135.37|134.67|135.92|135.22|136.14|135.44|135.35|134.65|163
1740112200000|2025-02-21 04:30:00|135.91|135.21|135.31|134.61|135.91|135.21|135.2|134.5|102
1740112500000|2025-02-21 04:35:00|135.26|134.56|135.03|134.33|135.26|134.56|134.68|133.98|142
1740112800000|2025-02-21 04:40:00|135.01|134.31|135.38|134.68|135.65|134.95|135|134.3|122
1740113100000|2025-02-21 04:45:00|135.31|134.61|135.33|134.63|135.38|134.68|135.01|134.31|127
1740113400000|2025-02-21 04:50:00|135.35|134.65|135.45|134.75|135.53|134.83|135.16|134.46|102
1740113700000|2025-02-21 04:55:00|135.44|134.74|135.45|134.75|135.47|134.77|135.3|134.6|39
1740114000000|2025-02-21 05:00:00|135.42|134.72|135.42|134.72|136.02|135.32|135.21|134.51|160
1740114300000|2025-02-21 05:05:00|135.41|134.71|134.89|134.19|135.69|134.99|134.85|134.15|103
1740114600000|2025-02-21 05:10:00|134.9|134.2|134.73|134.03|135.04|134.34|134.41|133.71|172
1740114900000|2025-02-21 05:15:00|134.72|134.02|135.16|134.46|135.26|134.56|134.43|133.73|162
1740115200000|2025-02-21 05:20:00|135.13|134.43|135.39|134.69|135.44|134.74|135.13|134.43|114
1740115500000|2025-02-21 05:25:00|135.36|134.66|135.42|134.72|135.5|134.8|135.21|134.51|111
1740115800000|2025-02-21 05:30:00|135.43|134.73|135.63|134.93|135.84|135.14|135.43|134.73|155
1740116100000|2025-02-21 05:35:00|135.59|134.89|135.24|134.54|135.59|134.89|134.97|134.27|126
1740116400000|2025-02-21 05:40:00|135.23|134.53|136.17|135.47|136.19|135.49|135.19|134.49|170
1740116700000|2025-02-21 05:45:00|136.19|135.49|136.61|135.91|136.64|135.94|136.17|135.47|138
1740117000000|2025-02-21 05:50:00|136.6|135.9|136.04|135.34|136.6|135.9|135.93|135.23|114
1740117300000|2025-02-21 05:55:00|136.06|135.36|135.54|134.84|136.25|135.55|135.5|134.8|127
1740117600000|2025-02-21 06:00:00|135.53|134.83|135.5|134.8|135.93|135.23|135.48|134.78|126
1740117900000|2025-02-21 06:05:00|135.58|134.88|135.99|135.29|136.2|135.5|135.58|134.88|158
1740118200000|2025-02-21 06:10:00|135.98|135.28|136.34|135.64|136.47|135.77|135.96|135.26|97
1740118500000|2025-02-21 06:15:00|136.36|135.66|136.36|135.66|136.38|135.68|135.85|135.15|139
1740118800000|2025-02-21 06:20:00|136.35|135.65|135.84|135.14|136.39|135.69|135.81|135.11|115
1740119100000|2025-02-21 06:25:00|135.87|135.17|135.82|135.12|136.13|135.43|135.66|134.96|84
1740119400000|2025-02-21 06:30:00|135.81|135.11|135.28|134.58|135.81|135.11|135.21|134.51|79
1740119700000|2025-02-21 06:35:00|135.27|134.57|134.93|134.23|135.52|134.82|134.91|134.21|99
1740120000000|2025-02-21 06:40:00|134.94|134.24|134.99|134.29|135.04|134.34|134.64|133.94|135
1740120300000|2025-02-21 06:45:00|135|134.3|134.91|134.21|135.11|134.41|134.74|134.04|100
1740120600000|2025-02-21 06:50:00|134.97|134.27|134.9|134.2|135|134.3|134.64|133.94|91
1740120900000|2025-02-21 06:55:00|134.86|134.16|134.43|133.73|134.88|134.18|134.4|133.7|54
1740121200000|2025-02-21 07:00:00|134.42|133.72|134.66|133.96|134.75|134.05|134.05|133.35|158
1740121500000|2025-02-21 07:05:00|134.6|133.9|134.73|134.03|135.04|134.34|134.49|133.79|121
1740121800000|2025-02-21 07:10:00|134.67|133.97|134.01|133.31|134.67|133.97|134.01|133.31|63
1740122100000|2025-02-21 07:15:00|134.03|133.33|133.57|132.87|134.13|133.43|133.34|132.64|137
1740122400000|2025-02-21 07:20:00|133.56|132.86|133.64|132.94|133.64|132.94|133.42|132.72|96
1740122700000|2025-02-21 07:25:00|133.61|132.91|133.6|132.9|134.09|133.39|133.59|132.89|129
1740123000000|2025-02-21 07:30:00|133.57|132.87|133.41|132.71|133.6|132.9|133.3|132.6|137
1740123300000|2025-02-21 07:35:00|133.42|132.72|133.28|132.58|133.42|132.72|132.94|132.24|135
1740123600000|2025-02-21 07:40:00|133.29|132.59|133.41|132.71|133.47|132.77|133.29|132.59|49
1740123900000|2025-02-21 07:45:00|133.42|132.72|133.43|132.73|133.46|132.76|133.32|132.62|37
1740124200000|2025-02-21 07:50:00|133.41|132.71|133.42|132.72|133.45|132.75|133.35|132.65|44
1740124500000|2025-02-21 07:55:00|133.4|132.7|133.19|132.49|133.4|132.7|133.14|132.44|56
1740124800000|2025-02-21 08:00:00|133.2|132.5|133.25|132.55|133.44|132.74|133.18|132.48|51
1740125100000|2025-02-21 08:05:00|133.24|132.54|133.92|133.22|133.92|133.22|133.24|132.54|98
1740125400000|2025-02-21 08:10:00|133.91|133.21|134.71|134.01|134.77|134.07|133.8|133.1|154
1740125700000|2025-02-21 08:15:00|134.64|133.94|133.62|132.92|134.93|134.23|133.62|132.92|113
1740126000000|2025-02-21 08:20:00|133.64|132.94|134.24|133.54|134.25|133.55|133.2|132.5|124
1740126300000|2025-02-21 08:25:00|134.25|133.55|134.12|133.42|134.73|134.03|134.02|133.32|184
1740126600000|2025-02-21 08:30:00|134.11|133.41|134.19|133.49|134.36|133.66|133.76|133.06|177
1740126900000|2025-02-21 08:35:00|134.18|133.48|134.64|133.94|135.06|134.36|134.09|133.39|156
1740127200000|2025-02-21 08:40:00|134.67|133.97|134.11|133.41|134.67|133.97|134.05|133.35|81
1740127500000|2025-02-21 08:45:00|134.12|133.42|134.71|134.01|134.84|134.14|134.12|133.42|131
1740127800000|2025-02-21 08:50:00|134.72|134.02|134.59|133.89|135.07|134.37|134.59|133.89|134
1740128100000|2025-02-21 08:55:00|134.58|133.88|134.81|134.11|134.87|134.17|134.4|133.7|59
1740128400000|2025-02-21 09:00:00|134.84|134.14|134.92|134.22|135.02|134.32|134.72|134.02|64
1740128700000|2025-02-21 09:05:00|134.93|134.23|134.71|134.01|135.23|134.53|134.71|134.01|72
1740129000000|2025-02-21 09:10:00|134.7|134|134.54|133.84|134.9|134.2|134.48|133.78|83
1740129300000|2025-02-21 09:15:00|134.56|133.86|136.04|135.34|136.05|135.35|134.55|133.85|135
1740129600000|2025-02-21 09:20:00|136.06|135.36|135.61|134.91|136.06|135.36|135.36|134.66|104
1740129900000|2025-02-21 09:25:00|135.59|134.89|135.26|134.56|135.64|134.94|135.24|134.54|221
1740130200000|2025-02-21 09:30:00|135.27|134.57|135.39|134.69|136|135.3|135.27|134.57|170
1740130500000|2025-02-21 09:35:00|135.35|134.65|135.37|134.67|135.87|135.17|135.27|134.57|115
1740130800000|2025-02-21 09:40:00|135.39|134.69|134.37|133.67|135.4|134.7|134.05|133.35|193
1740131100000|2025-02-21 09:45:00|134.39|133.69|134.87|134.17|134.96|134.26|134.17|133.47|162
1740131400000|2025-02-21 09:50:00|134.88|134.18|135.03|134.33|135.27|134.57|134.88|134.18|74
1740131700000|2025-02-21 09:55:00|135|134.3|134.72|134.02|135.06|134.36|134.52|133.82|93
1740132000000|2025-02-21 10:00:00|134.68|133.98|135.07|134.37|135.07|134.37|134.45|133.75|146
1740132300000|2025-02-21 10:05:00|135.1|134.4|135.52|134.82|135.68|134.98|135.1|134.4|139
1740132600000|2025-02-21 10:10:00|135.48|134.78|135.75|135.05|135.81|135.11|135.25|134.55|128
1740132900000|2025-02-21 10:15:00|135.78|135.08|135.61|134.91|135.86|135.16|135.34|134.64|152
1740133200000|2025-02-21 10:20:00|135.63|134.93|135.33|134.63|135.84|135.14|135.24|134.54|159
1740133500000|2025-02-21 10:25:00|135.3|134.6|135.3|134.6|135.77|135.07|135.21|134.51|112
1740133800000|2025-02-21 10:30:00|135.35|134.65|135|134.3|135.44|134.74|134.91|134.21|143
1740134100000|2025-02-21 10:35:00|134.98|134.28|135.5|134.8|135.63|134.93|134.98|134.28|105
1740134400000|2025-02-21 10:40:00|135.49|134.79|135.58|134.88|135.59|134.89|135.24|134.54|67
1740134700000|2025-02-21 10:45:00|135.6|134.9|135.32|134.62|135.67|134.97|135.32|134.62|85
1740135000000|2025-02-21 10:50:00|135.35|134.65|135.74|135.04|135.74|135.04|135.31|134.61|108
1740135300000|2025-02-21 10:55:00|135.73|135.03|135.79|135.09|135.99|135.29|135.61|134.91|64
1740135600000|2025-02-21 11:00:00|135.85|135.15|135.59|134.89|135.91|135.21|135.36|134.66|94
1740135900000|2025-02-21 11:05:00|135.54|134.84|135.72|135.02|135.75|135.05|135.4|134.7|124
1740136200000|2025-02-21 11:10:00|135.7|135|135.26|134.56|135.7|135|135.25|134.55|122
1740136500000|2025-02-21 11:15:00|135.27|134.57|136.2|135.5|136.21|135.51|135.15|134.45|112
1740136800000|2025-02-21 11:20:00|136.19|135.49|136.35|135.65|136.37|135.67|136.17|135.47|38
1740137100000|2025-02-21 11:25:00|136.34|135.64|136.51|135.81|136.55|135.85|136.26|135.56|52
1740137400000|2025-02-21 11:30:00|136.54|135.84|136.06|135.36|136.6|135.9|135.89|135.19|89
1740137700000|2025-02-21 11:35:00|136.04|135.34|135.8|135.1|136.21|135.51|135.74|135.04|50
1740138000000|2025-02-21 11:40:00|135.73|135.03|135.51|134.81|135.81|135.11|135.48|134.78|52
1740138300000|2025-02-21 11:45:00|135.45|134.75|135.55|134.85|135.76|135.06|135.44|134.74|52
1740138600000|2025-02-21 11:50:00|135.58|134.88|135.53|134.83|135.6|134.9|135.18|134.48|85
1740138900000|2025-02-21 11:55:00|135.57|134.87|135.57|134.87|135.72|135.02|135.35|134.65|48
1740139200000|2025-02-21 12:00:00|135.55|134.85|135.66|134.96|135.93|135.23|135.32|134.62|111
1740139500000|2025-02-21 12:05:00|135.67|134.97|135.69|134.99|135.88|135.18|135.27|134.57|101
1740139800000|2025-02-21 12:10:00|135.64|134.94|135.3|134.6|135.64|134.94|135.27|134.57|52
1740140100000|2025-02-21 12:15:00|135.32|134.62|134.98|134.28|135.49|134.79|134.98|134.28|67
1740140400000|2025-02-21 12:20:00|134.99|134.29|134.96|134.26|134.99|134.29|134.8|134.1|108
1740140700000|2025-02-21 12:25:00|134.97|134.27|135|134.3|135.02|134.32|134.86|134.16|68
1740141000000|2025-02-21 12:30:00|135.01|134.31|135.23|134.53|135.28|134.58|134.97|134.27|83
1740141300000|2025-02-21 12:35:00|135.24|134.54|134.8|134.1|135.41|134.71|134.79|134.09|100
1740141600000|2025-02-21 12:40:00|134.77|134.07|134.63|133.93|134.77|134.07|134.55|133.85|67
1740141900000|2025-02-21 12:45:00|134.62|133.92|134.56|133.86|134.84|134.14|134.46|133.76|71
1740142200000|2025-02-21 12:50:00|134.55|133.85|134.87|134.17|134.88|134.18|134.53|133.83|76
1740142500000|2025-02-21 12:55:00|134.89|134.19|135.22|134.52|135.22|134.52|134.82|134.12|78
1740142800000|2025-02-21 13:00:00|135.24|134.54|135.63|134.93|135.81|135.11|134.94|134.24|191
1740143100000|2025-02-21 13:05:00|135.62|134.92|136.4|135.7|136.49|135.79|135.24|134.54|176
1740143400000|2025-02-21 13:10:00|136.41|135.71|136.95|136.25|137.45|136.75|136.33|135.63|259
1740143700000|2025-02-21 13:15:00|136.94|136.24|135.91|135.21|136.97|136.27|135.9|135.2|264
1740144000000|2025-02-21 13:20:00|135.85|135.15|136.59|135.89|136.59|135.89|135.8|135.1|155
1740144300000|2025-02-21 13:25:00|136.6|135.9|137.99|137.29|138.02|137.32|136.59|135.89|255
1740144600000|2025-02-21 13:30:00|138|137.3|139.66|138.96|139.85|139.15|137.39|136.69|348
1740144900000|2025-02-21 13:35:00|139.64|138.94|139.08|138.38|140.39|139.69|139.03|138.33|359
1740145200000|2025-02-21 13:40:00|139.15|138.45|138.45|137.75|139.24|138.54|138.22|137.52|305
1740145500000|2025-02-21 13:45:00|138.49|137.79|139.05|138.35|139.45|138.75|138.32|137.62|327
1740145800000|2025-02-21 13:50:00|139.04|138.34|138.44|137.74|139.07|138.37|137.84|137.14|223
1740146100000|2025-02-21 13:55:00|138.45|137.75|138.89|138.19|139.02|138.32|138.45|137.75|191
1740146400000|2025-02-21 14:00:00|138.87|138.17|138.1|137.4|139.16|138.46|138.01|137.31|255
1740146700000|2025-02-21 14:05:00|138.09|137.39|138.15|137.45|138.34|137.64|137.74|137.04|188
1740147000000|2025-02-21 14:10:00|138.13|137.43|136.97|136.27|138.13|137.43|136.82|136.12|219
1740147300000|2025-02-21 14:15:00|136.99|136.29|136.68|135.98|137|136.3|136.22|135.52|249
1740147600000|2025-02-21 14:20:00|136.71|136.01|136.19|135.49|136.87|136.17|135.81|135.11|211
1740147900000|2025-02-21 14:25:00|136.21|135.51|136.6|135.9|136.69|135.99|135.87|135.17|193
1740148200000|2025-02-21 14:30:00|136.55|135.85|135.19|134.49|136.55|135.85|135.09|134.39|490
1740148500000|2025-02-21 14:35:00|135.18|134.48|133.45|132.75|135.34|134.64|133.3|132.6|415
1740148800000|2025-02-21 14:40:00|133.46|132.76|134.7|134|134.89|134.19|133.46|132.76|530
1740149100000|2025-02-21 14:45:00|134.71|134.01|134.81|134.11|135.48|134.78|134.71|134.01|449
1740149400000|2025-02-21 14:50:00|134.82|134.12|135.23|134.53|135.4|134.7|134.18|133.48|346
1740149700000|2025-02-21 14:55:00|135.21|134.51|135.51|134.81|135.65|134.95|134.97|134.27|249
1740150000000|2025-02-21 15:00:00|135.53|134.83|136.13|135.43|136.15|135.45|134.95|134.25|304
1740150300000|2025-02-21 15:05:00|136.12|135.42|134.96|134.26|136.13|135.43|134.51|133.81|375
1740150600000|2025-02-21 15:10:00|134.94|134.24|134.77|134.07|135.4|134.7|134.68|133.98|228
1740150900000|2025-02-21 15:15:00|134.75|134.05|135.07|134.37|135.1|134.4|134.42|133.72|258
1740151200000|2025-02-21 15:20:00|135.09|134.39|133.46|132.76|135.14|134.44|133.43|132.73|404
1740151500000|2025-02-21 15:25:00|133.51|132.81|133.22|132.52|133.57|132.87|131.54|130.84|510
1740151800000|2025-02-21 15:30:00|133.23|132.53|131.69|130.99|133.27|132.57|131.38|130.68|517
1740152100000|2025-02-21 15:35:00|131.68|130.98|131.09|130.39|132.17|131.47|130.87|130.17|394
1740152400000|2025-02-21 15:40:00|131.11|130.41|131.99|131.29|132.01|131.31|130|129.3|591
1740152700000|2025-02-21 15:45:00|131.97|131.27|134.07|133.37|134.07|133.37|131.22|130.52|480
1740153000000|2025-02-21 15:50:00|134.17|133.47|133.62|132.92|134.4|133.7|133.37|132.67|349
1740153300000|2025-02-21 15:55:00|133.59|132.89|133.24|132.54|134|133.3|132.91|132.21|462
1740153600000|2025-02-21 16:00:00|133.23|132.53|134.03|133.33|134.09|133.39|132.81|132.11|605
1740153900000|2025-02-21 16:05:00|134.05|133.35|133.73|133.03|134.14|133.44|132.83|132.13|531
1740154200000|2025-02-21 16:10:00|133.72|133.02|135.31|134.61|135.44|134.74|133.26|132.56|509
1740154500000|2025-02-21 16:15:00|135.32|134.62|134.89|134.19|135.38|134.68|134.44|133.74|280
1740154800000|2025-02-21 16:20:00|134.83|134.13|134.49|133.79|135.22|134.52|134.44|133.74|295
1740155100000|2025-02-21 16:25:00|134.5|133.8|134.97|134.27|135.16|134.46|134.13|133.43|379
1740155400000|2025-02-21 16:30:00|134.99|134.29|134.72|134.02|135.19|134.49|134.6|133.9|323
1740155700000|2025-02-21 16:35:00|134.74|134.04|134.57|133.87|134.8|134.1|133.95|133.25|305
1740156000000|2025-02-21 16:40:00|134.55|133.85|134|133.3|134.64|133.94|133.91|133.21|180
1740156300000|2025-02-21 16:45:00|134.04|133.34|133.55|132.85|134.05|133.35|133.3|132.6|241
1740156600000|2025-02-21 16:50:00|133.54|132.84|133.16|132.46|133.54|132.84|133.05|132.35|170
1740156900000|2025-02-21 16:55:00|133.17|132.47|133.28|132.58|133.41|132.71|132.83|132.13|173
1740157200000|2025-02-21 17:00:00|133.25|132.55|133.14|132.44|133.43|132.73|133.08|132.38|105
1740157500000|2025-02-21 17:05:00|133.15|132.45|132.15|131.45|133.22|132.52|132.13|131.43|186
1740157800000|2025-02-21 17:10:00|132.14|131.44|131.88|131.18|132.35|131.65|131.68|130.98|253
1740158100000|2025-02-21 17:15:00|131.89|131.19|131.68|130.98|132.09|131.39|131.49|130.79|195
1740158400000|2025-02-21 17:20:00|131.61|130.91|131.6|130.9|131.63|130.93|131.22|130.52|252
1740158700000|2025-02-21 17:25:00|131.63|130.93|132.11|131.41|132.11|131.41|131.51|130.81|193
1740159000000|2025-02-21 17:30:00|131.98|131.28|131.34|130.64|132.19|131.49|131.09|130.39|154
1740159300000|2025-02-21 17:35:00|131.31|130.61|130.27|129.57|131.52|130.82|130.27|129.57|318
1740159600000|2025-02-21 17:40:00|130.28|129.58|130.29|129.59|130.73|130.03|129.89|129.19|477
1740159900000|2025-02-21 17:45:00|130.3|129.6|130.41|129.71|130.77|130.07|129.89|129.19|496
1740160200000|2025-02-21 17:50:00|130.42|129.72|130.2|129.5|130.58|129.88|129.95|129.25|455
1740160500000|2025-02-21 17:55:00|130.18|129.48|129.41|128.71|130.51|129.81|129.19|128.49|380
1740160800000|2025-02-21 18:00:00|129.39|128.69|129.06|128.36|129.43|128.73|128.94|128.24|312
1740161100000|2025-02-21 18:05:00|129.04|128.34|129.65|128.95|130.25|129.55|129.04|128.34|416
1740161400000|2025-02-21 18:10:00|129.7|129|129.37|128.67|129.73|129.03|129.22|128.52|286
1740161700000|2025-02-21 18:15:00|129.39|128.69|129.84|129.14|130.08|129.38|129.39|128.69|352
1740162000000|2025-02-21 18:20:00|129.83|129.13|129.7|129|130.03|129.33|129.53|128.83|307
1740162300000|2025-02-21 18:25:00|129.68|128.98|130|129.3|130.34|129.64|129.56|128.86|222
1740162600000|2025-02-21 18:30:00|129.99|129.29|129.44|128.74|129.99|129.29|129.17|128.47|336
1740162900000|2025-02-21 18:35:00|129.45|128.75|129.62|128.92|130.14|129.44|129.3|128.6|231
1740163200000|2025-02-21 18:40:00|129.67|128.97|128.98|128.28|129.79|129.09|128.92|128.22|174
1740163500000|2025-02-21 18:45:00|128.97|128.27|129.11|128.41|129.3|128.6|128.74|128.04|177
1740163800000|2025-02-21 18:50:00|129.1|128.4|128.45|127.75|129.17|128.47|128.39|127.69|218
1740164100000|2025-02-21 18:55:00|128.47|127.77|127.87|127.17|128.47|127.77|127.71|127.01|208
1740164400000|2025-02-21 19:00:00|127.84|127.14|127.81|127.11|128.43|127.73|127.63|126.93|336
1740164700000|2025-02-21 19:05:00|127.8|127.1|127.95|127.25|128.14|127.44|127.67|126.97|250
1740165000000|2025-02-21 19:10:00|127.97|127.27|127.99|127.29|128.2|127.5|127.74|127.04|206
1740165300000|2025-02-21 19:15:00|127.98|127.28|126.92|126.22|127.98|127.28|126.92|126.22|192
1740165600000|2025-02-21 19:20:00|126.87|126.17|126.66|125.96|127.26|126.56|126.47|125.77|215
1740165900000|2025-02-21 19:25:00|126.69|125.99|125.62|124.92|126.7|126|125.48|124.78|256
1740166200000|2025-02-21 19:30:00|125.65|124.95|126.18|125.48|126.48|125.78|125.49|124.79|230
1740166500000|2025-02-21 19:35:00|126.16|125.46|124.18|123.48|126.17|125.47|124.12|123.42|243
1740166800000|2025-02-21 19:40:00|124.19|123.49|125.09|124.39|125.32|124.62|124.13|123.43|340
1740167100000|2025-02-21 19:45:00|125.07|124.37|124.67|123.97|125.18|124.48|124.34|123.64|245
1740167400000|2025-02-21 19:50:00|124.71|124.01|124.89|124.19|125.34|124.64|124.57|123.87|277
1740167700000|2025-02-21 19:55:00|124.9|124.2|124.85|124.15|125.03|124.33|124.51|123.81|222
1740168000000|2025-02-21 20:00:00|124.84|124.14|125.58|124.88|125.8|125.1|124.55|123.85|288
1740168300000|2025-02-21 20:05:00|125.62|124.92|125.86|125.16|125.97|125.27|125.51|124.81|241
1740168600000|2025-02-21 20:10:00|125.85|125.15|125.38|124.68|125.85|125.15|125.32|124.62|189
1740168900000|2025-02-21 20:15:00|125.34|124.64|125.42|124.72|125.52|124.82|124.94|124.24|193
1740169200000|2025-02-21 20:20:00|125.43|124.73|125.74|125.04|125.81|125.11|125.25|124.55|218
1740169500000|2025-02-21 20:25:00|125.75|125.05|126.68|125.98|126.72|126.02|125.47|124.77|204
1740169800000|2025-02-21 20:30:00|126.71|126.01|127.3|126.6|127.45|126.75|126.28|125.58|227
1740170100000|2025-02-21 20:35:00|127.29|126.59|127.11|126.41|127.5|126.8|127.05|126.35|202
1740170400000|2025-02-21 20:40:00|127.15|126.45|126.59|125.89|127.16|126.46|126.25|125.55|162
1740170700000|2025-02-21 20:45:00|126.64|125.94|126.05|125.35|126.64|125.94|125.93|125.23|180
1740171000000|2025-02-21 20:50:00|126.09|125.39|126.46|125.76|126.5|125.8|125.95|125.25|168
1740171300000|2025-02-21 20:55:00|126.49|125.79|126.6|125.9|126.64|125.94|126.03|125.33|166
1740171600000|2025-02-21 21:00:00|126.56|125.86|127.24|126.54|127.3|126.6|126.52|125.82|207
1740171900000|2025-02-21 21:05:00|127.23|126.53|126.83|126.13|127.49|126.79|126.82|126.12|157
1740172200000|2025-02-21 21:10:00|126.86|126.16|127.13|126.43|127.18|126.48|126.62|125.92|151
1740172500000|2025-02-21 21:15:00|127.09|126.39|126.98|126.28|127.32|126.62|126.76|126.06|136
1740172800000|2025-02-21 21:20:00|126.95|126.25|126.9|126.2|127.14|126.44|126.76|126.06|137
1740173100000|2025-02-21 21:25:00|126.87|126.17|126.32|125.62|127.09|126.39|126.21|125.51|151
1740173400000|2025-02-21 21:30:00|126.3|125.6|126.92|126.22|126.92|126.22|126.06|125.36|206
1740173700000|2025-02-21 21:35:00|126.86|126.16|127.06|126.36|127.47|126.77|126.86|126.16|172
1740174000000|2025-02-21 21:40:00|127.04|126.34|126.69|125.99|127.04|126.34|126.51|125.81|113
1740174300000|2025-02-21 21:45:00|126.7|126|127.17|126.47|127.2|126.5|126.66|125.96|127
1740174600000|2025-02-21 21:50:00|127.2|126.5|127.38|126.68|127.51|126.81|127.13|126.43|133
1740174900000|2025-02-21 21:55:00|127.36|126.66|127.64|126.94|127.65|126.95|127.32|126.62|91
1740211200000|2025-02-22 08:00:00|127.61|126.91|127.81|127.11|127.81|127.11|127.57|126.87|51
1740211500000|2025-02-22 08:05:00|127.78|127.08|127.87|127.17|127.91|127.21|127.55|126.85|119
1740211800000|2025-02-22 08:10:00|127.88|127.18|127.71|127.01|128.69|127.99|127.71|127.01|304
1740212100000|2025-02-22 08:15:00|127.72|127.02|127.69|126.99|127.74|127.04|127.55|126.85|156
1740212400000|2025-02-22 08:20:00|127.7|127|127.1|126.4|127.74|127.04|127.06|126.36|168
1740212700000|2025-02-22 08:25:00|127.09|126.39|127.44|126.74|127.45|126.75|127.08|126.38|258
1740213000000|2025-02-22 08:30:00|127.43|126.73|127.77|127.07|127.77|127.07|127.13|126.43|299
1740213300000|2025-02-22 08:35:00|127.76|127.06|127.69|126.99|128.01|127.31|127.64|126.94|206
1740213600000|2025-02-22 08:40:00|127.68|126.98|127.97|127.27|128.09|127.39|127.67|126.97|205
1740213900000|2025-02-22 08:45:00|127.98|127.28|127.22|126.52|127.98|127.28|127.19|126.49|211
1740214200000|2025-02-22 08:50:00|127.21|126.51|127.65|126.95|127.83|127.13|127.16|126.46|270
1740214500000|2025-02-22 08:55:00|127.66|126.96|127.71|127.01|127.85|127.15|127.63|126.93|220
1740214800000|2025-02-22 09:00:00|127.72|127.02|128.2|127.5|128.2|127.5|127.71|127.01|263
1740215100000|2025-02-22 09:05:00|128.19|127.49|128.49|127.79|128.61|127.91|128.01|127.31|327
1740215400000|2025-02-22 09:10:00|128.5|127.8|128.63|127.93|128.81|128.11|128.31|127.61|260
1740215700000|2025-02-22 09:15:00|128.64|127.94|128.65|127.95|128.67|127.97|128.18|127.48|268
1740216000000|2025-02-22 09:20:00|128.66|127.96|128.47|127.77|128.94|128.24|128.47|127.77|239
1740216300000|2025-02-22 09:25:00|128.46|127.76|128.62|127.92|128.71|128.01|128.43|127.73|189
1740216600000|2025-02-22 09:30:00|128.61|127.91|128.43|127.73|128.86|128.16|128.42|127.72|238
1740216900000|2025-02-22 09:35:00|128.42|127.72|128.17|127.47|128.55|127.85|128.16|127.46|204
1740217200000|2025-02-22 09:40:00|128.14|127.44|128.04|127.34|128.38|127.68|127.99|127.29|184
1740217500000|2025-02-22 09:45:00|128.07|127.37|128.36|127.66|128.67|127.97|128.07|127.37|186
1740217800000|2025-02-22 09:50:00|128.3|127.6|127.94|127.24|128.4|127.7|127.86|127.16|230
1740218100000|2025-02-22 09:55:00|127.95|127.25|128.1|127.4|128.16|127.46|127.93|127.23|209
1740218400000|2025-02-22 10:00:00|128.15|127.45|128.22|127.52|128.38|127.68|127.94|127.24|256
1740218700000|2025-02-22 10:05:00|128.23|127.53|128.8|128.1|129.08|128.38|128.19|127.49|348
1740219000000|2025-02-22 10:10:00|128.81|128.11|128.64|127.94|129.29|128.59|128.44|127.74|364
1740219300000|2025-02-22 10:15:00|128.66|127.96|128.57|127.87|128.98|128.28|128.54|127.84|268
1740219600000|2025-02-22 10:20:00|128.58|127.88|128.96|128.26|129.06|128.36|128.42|127.72|259
1740219900000|2025-02-22 10:25:00|128.95|128.25|129.1|128.4|129.1|128.4|128.83|128.13|213
1740220200000|2025-02-22 10:30:00|129.11|128.41|128.75|128.05|129.14|128.44|128.71|128.01|189
1740220500000|2025-02-22 10:35:00|128.82|128.12|128.52|127.82|128.86|128.16|128.49|127.79|189
1740220800000|2025-02-22 10:40:00|128.53|127.83|128.88|128.18|128.96|128.26|128.45|127.75|141
1740221100000|2025-02-22 10:45:00|128.87|128.17|128.39|127.69|128.89|128.19|128.35|127.65|218
1740221400000|2025-02-22 10:50:00|128.4|127.7|128.07|127.37|128.47|127.77|128.03|127.33|242
1740221700000|2025-02-22 10:55:00|128.08|127.38|127.85|127.15|128.22|127.52|127.84|127.14|216
1740222000000|2025-02-22 11:00:00|127.86|127.16|127.84|127.14|128.09|127.39|127.75|127.05|279
1740222300000|2025-02-22 11:05:00|127.85|127.15|127.61|126.91|127.9|127.2|127.57|126.87|264
1740222600000|2025-02-22 11:10:00|127.6|126.9|127.44|126.74|127.66|126.96|127.41|126.71|168
1740222900000|2025-02-22 11:15:00|127.45|126.75|127.71|127.01|127.74|127.04|126.99|126.29|338
1740223200000|2025-02-22 11:20:00|127.72|127.02|128.02|127.32|128.04|127.34|127.7|127|258
1740223500000|2025-02-22 11:25:00|128.04|127.34|128.24|127.54|128.34|127.64|127.92|127.22|251
1740223800000|2025-02-22 11:30:00|128.23|127.53|128.03|127.33|128.38|127.68|127.96|127.26|307
1740224100000|2025-02-22 11:35:00|128.04|127.34|128.59|127.89|128.87|128.17|128.01|127.31|338
1740224400000|2025-02-22 11:40:00|128.6|127.9|127.82|127.12|128.6|127.9|127.63|126.93|312
1740224700000|2025-02-22 11:45:00|127.85|127.15|128.06|127.36|128.2|127.5|127.72|127.02|278
1740225000000|2025-02-22 11:50:00|128.05|127.35|128.54|127.84|128.59|127.89|128.03|127.33|210
1740225300000|2025-02-22 11:55:00|128.53|127.83|128.31|127.61|128.68|127.98|128.24|127.54|264
1740225600000|2025-02-22 12:00:00|128.37|127.67|128.03|127.33|128.41|127.71|128.02|127.32|266
1740225900000|2025-02-22 12:05:00|128.02|127.32|128.45|127.75|128.49|127.79|128.02|127.32|230
1740226200000|2025-02-22 12:10:00|128.46|127.76|128.32|127.62|128.52|127.82|128.23|127.53|225
1740226500000|2025-02-22 12:15:00|128.31|127.61|128.55|127.85|128.64|127.94|128.24|127.54|250
1740226800000|2025-02-22 12:20:00|128.54|127.84|128.08|127.38|128.54|127.84|128.03|127.33|217
1740227100000|2025-02-22 12:25:00|128.07|127.37|128.09|127.39|128.28|127.58|128.06|127.36|135
1740227400000|2025-02-22 12:30:00|128.08|127.38|128.47|127.77|128.47|127.77|127.9|127.2|275
1740227700000|2025-02-22 12:35:00|128.45|127.75|128.7|128|128.82|128.12|128.45|127.75|258
1740228000000|2025-02-22 12:40:00|128.69|127.99|128.25|127.55|128.69|127.99|128.25|127.55|244
1740228300000|2025-02-22 12:45:00|128.22|127.52|128.53|127.83|128.63|127.93|128.22|127.52|256
1740228600000|2025-02-22 12:50:00|128.54|127.84|128.71|128.01|128.79|128.09|128.52|127.82|275
1740228900000|2025-02-22 12:55:00|128.67|127.97|128.52|127.82|128.89|128.19|128.52|127.82|224
1740229200000|2025-02-22 13:00:00|128.54|127.84|128.68|127.98|128.78|128.08|128.42|127.72|236
1740229500000|2025-02-22 13:05:00|128.72|128.02|128.5|127.8|129.01|128.31|128.49|127.79|249
1740229800000|2025-02-22 13:10:00|128.49|127.79|128.39|127.69|128.52|127.82|128.22|127.52|234
1740230100000|2025-02-22 13:15:00|128.41|127.71|128.72|128.02|128.93|128.23|128.36|127.66|288
1740230400000|2025-02-22 13:20:00|128.73|128.03|128.34|127.64|128.73|128.03|128.31|127.61|253
1740230700000|2025-02-22 13:25:00|128.33|127.63|127.98|127.28|128.53|127.83|127.98|127.28|275
1740231000000|2025-02-22 13:30:00|128|127.3|127.58|126.88|128.23|127.53|127.39|126.69|382
1740231300000|2025-02-22 13:35:00|127.6|126.9|127.93|127.23|127.93|127.23|127.32|126.62|342
1740231600000|2025-02-22 13:40:00|127.92|127.22|128.05|127.35|128.08|127.38|127.64|126.94|241
1740231900000|2025-02-22 13:45:00|127.99|127.29|128.32|127.62|128.38|127.68|127.99|127.29|272
1740232200000|2025-02-22 13:50:00|128.33|127.63|128.33|127.63|128.55|127.85|128.13|127.43|244
1740232500000|2025-02-22 13:55:00|128.34|127.64|127.86|127.16|128.64|127.94|127.85|127.15|370
1740232800000|2025-02-22 14:00:00|127.87|127.17|128.19|127.49|128.21|127.51|127.53|126.83|377
1740233100000|2025-02-22 14:05:00|128.2|127.5|128.19|127.49|128.43|127.73|128.17|127.47|290
1740233400000|2025-02-22 14:10:00|128.2|127.5|127.63|126.93|128.31|127.61|127.6|126.9|252
1740233700000|2025-02-22 14:15:00|127.62|126.92|128.22|127.52|128.31|127.61|127.5|126.8|405
1740234000000|2025-02-22 14:20:00|128.23|127.53|127.62|126.92|128.34|127.64|127.6|126.9|344
1740234300000|2025-02-22 14:25:00|127.63|126.93|127.85|127.15|127.91|127.21|127.53|126.83|330
1740234600000|2025-02-22 14:30:00|127.86|127.16|127.56|126.86|128.1|127.4|127.53|126.83|297
1740234900000|2025-02-22 14:35:00|127.59|126.89|128.12|127.42|128.18|127.48|127.56|126.86|246
1740235200000|2025-02-22 14:40:00|128.06|127.36|128.13|127.43|128.15|127.45|127.68|126.98|262
1740235500000|2025-02-22 14:45:00|128.1|127.4|127.94|127.24|128.11|127.41|127.91|127.21|200
1740235800000|2025-02-22 14:50:00|127.93|127.23|127.66|126.96|128.08|127.38|127.66|126.96|220
1740236100000|2025-02-22 14:55:00|127.71|127.01|127.81|127.11|127.93|127.23|127.69|126.99|158
1740236400000|2025-02-22 15:00:00|127.82|127.12|127.98|127.28|128.03|127.33|127.82|127.12|240
1740236700000|2025-02-22 15:05:00|127.99|127.29|128.27|127.57|128.36|127.66|127.99|127.29|198
1740237000000|2025-02-22 15:10:00|128.26|127.56|128.02|127.32|128.38|127.68|127.9|127.2|175
1740237300000|2025-02-22 15:15:00|128.01|127.31|128.56|127.86|128.59|127.89|128|127.3|205
1740237600000|2025-02-22 15:20:00|128.57|127.87|128.41|127.71|128.65|127.95|128.18|127.48|240
1740237900000|2025-02-22 15:25:00|128.37|127.67|128.29|127.59|128.41|127.71|128.03|127.33|178
1740238200000|2025-02-22 15:30:00|128.28|127.58|128.19|127.49|128.47|127.77|127.91|127.21|244
1740238500000|2025-02-22 15:35:00|128.18|127.48|128.17|127.47|128.22|127.52|127.99|127.29|238
1740238800000|2025-02-22 15:40:00|128.18|127.48|128.35|127.65|128.35|127.65|128.08|127.38|170
1740239100000|2025-02-22 15:45:00|128.36|127.66|128.69|127.99|128.85|128.15|128.24|127.54|289
1740239400000|2025-02-22 15:50:00|128.68|127.98|128.89|128.19|128.97|128.27|128.68|127.98|270
1740239700000|2025-02-22 15:55:00|128.9|128.2|128.9|128.2|129.29|128.59|128.83|128.13|348
1740240000000|2025-02-22 16:00:00|128.91|128.21|128.68|127.98|129.3|128.6|128.68|127.98|359
1740240300000|2025-02-22 16:05:00|128.69|127.99|128.94|128.24|129.11|128.41|128.59|127.89|300
1740240600000|2025-02-22 16:10:00|128.98|128.28|128.86|128.16|129.18|128.48|128.61|127.91|312
1740240900000|2025-02-22 16:15:00|128.85|128.15|129.42|128.72|129.47|128.77|128.85|128.15|338
1740241200000|2025-02-22 16:20:00|129.45|128.75|129.19|128.49|129.56|128.86|129.02|128.32|333
1740241500000|2025-02-22 16:25:00|129.18|128.48|129.45|128.75|129.49|128.79|129.15|128.45|280
1740241800000|2025-02-22 16:30:00|129.47|128.77|129.04|128.34|129.47|128.77|128.94|128.24|322
1740242100000|2025-02-22 16:35:00|129.05|128.35|129.08|128.38|129.33|128.63|129.05|128.35|244
1740242400000|2025-02-22 16:40:00|129.1|128.4|128.94|128.24|129.18|128.48|128.84|128.14|257
1740242700000|2025-02-22 16:45:00|128.95|128.25|128.65|127.95|129.04|128.34|128.59|127.89|313
1740243000000|2025-02-22 16:50:00|128.64|127.94|128.35|127.65|128.71|128.01|128.32|127.62|305
1740243300000|2025-02-22 16:55:00|128.36|127.66|128.16|127.46|128.39|127.69|127.82|127.12|350
1740243600000|2025-02-22 17:00:00|128.17|127.47|127.76|127.06|128.26|127.56|127.67|126.97|347
1740243900000|2025-02-22 17:05:00|127.75|127.05|127.98|127.28|127.98|127.28|127.59|126.89|261
1740244200000|2025-02-22 17:10:00|127.99|127.29|128.16|127.46|128.34|127.64|127.99|127.29|230
1740244500000|2025-02-22 17:15:00|128.15|127.45|127.78|127.08|128.33|127.63|127.78|127.08|242
1740244800000|2025-02-22 17:20:00|127.79|127.09|128.17|127.47|128.19|127.49|127.76|127.06|237
1740245100000|2025-02-22 17:25:00|128.16|127.46|128.46|127.76|128.54|127.84|128.15|127.45|188
1740245400000|2025-02-22 17:30:00|128.47|127.77|128.69|127.99|128.99|128.29|128.24|127.54|290
1740245700000|2025-02-22 17:35:00|128.68|127.98|128.56|127.86|128.83|128.13|128.54|127.84|224
1740246000000|2025-02-22 17:40:00|128.55|127.85|128.82|128.12|128.92|128.22|128.4|127.7|208
1740246300000|2025-02-22 17:45:00|128.81|128.11|128.23|127.53|128.82|128.12|128.2|127.5|250
1740246600000|2025-02-22 17:50:00|128.24|127.54|128.66|127.96|128.67|127.97|128.22|127.52|275
1740246900000|2025-02-22 17:55:00|128.67|127.97|128.55|127.85|128.73|128.03|128.43|127.73|246
1740247200000|2025-02-22 18:00:00|128.53|127.83|128.32|127.62|128.75|128.05|128.19|127.49|221
1740247500000|2025-02-22 18:05:00|128.33|127.63|128.32|127.62|128.49|127.79|128.3|127.6|150
1740247800000|2025-02-22 18:10:00|128.31|127.61|128.18|127.48|128.5|127.8|128.16|127.46|204
1740248100000|2025-02-22 18:15:00|128.19|127.49|127.97|127.27|128.21|127.51|127.92|127.22|155
1740248400000|2025-02-22 18:20:00|127.98|127.28|127.91|127.21|128.18|127.48|127.91|127.21|131
1740248700000|2025-02-22 18:25:00|127.93|127.23|128.23|127.53|128.23|127.53|127.75|127.05|293
1740249000000|2025-02-22 18:30:00|128.22|127.52|127.99|127.29|128.28|127.58|127.96|127.26|197
1740249300000|2025-02-22 18:35:00|128|127.3|127.74|127.04|128.18|127.48|127.73|127.03|252
1740249600000|2025-02-22 18:40:00|127.73|127.03|127.83|127.13|127.9|127.2|127.67|126.97|171
1740249900000|2025-02-22 18:45:00|127.82|127.12|127.93|127.23|128|127.3|127.75|127.05|208
1740250200000|2025-02-22 18:50:00|127.94|127.24|127.7|127|127.99|127.29|127.69|126.99|266
1740250500000|2025-02-22 18:55:00|127.69|126.99|127.93|127.23|128.02|127.32|127.69|126.99|224
1740250800000|2025-02-22 19:00:00|127.91|127.21|127.53|126.83|127.92|127.22|127.49|126.79|283
1740251100000|2025-02-22 19:05:00|127.55|126.85|127.74|127.04|127.74|127.04|127.33|126.63|213
1740251400000|2025-02-22 19:10:00|127.73|127.03|127.53|126.83|127.75|127.05|127.5|126.8|169
1740251700000|2025-02-22 19:15:00|127.52|126.82|127.52|126.82|127.84|127.14|127.39|126.69|231
1740252000000|2025-02-22 19:20:00|127.53|126.83|127.77|127.07|127.94|127.24|127.52|126.82|119
1740252300000|2025-02-22 19:25:00|127.78|127.08|127.59|126.89|127.78|127.08|127.49|126.79|133
1740252600000|2025-02-22 19:30:00|127.6|126.9|127.69|126.99|127.69|126.99|127.46|126.76|168
1740252900000|2025-02-22 19:35:00|127.68|126.98|127.3|126.6|127.68|126.98|127.28|126.58|117
1740253200000|2025-02-22 19:40:00|127.31|126.61|127.39|126.69|127.58|126.88|127.31|126.61|111
1740253500000|2025-02-22 19:45:00|127.38|126.68|127.29|126.59|127.54|126.84|127.24|126.54|145
1740253800000|2025-02-22 19:50:00|127.3|126.6|127.35|126.65|127.35|126.65|127.13|126.43|179
1740254100000|2025-02-22 19:55:00|127.34|126.64|127.41|126.71|127.43|126.73|127.29|126.59|134
1740254400000|2025-02-22 20:00:00|127.4|126.7|126.82|126.12|127.44|126.74|126.82|126.12|234
1740254700000|2025-02-22 20:05:00|126.83|126.13|126.65|125.95|126.87|126.17|126.33|125.63|313
1740255000000|2025-02-22 20:10:00|126.64|125.94|126.5|125.8|126.77|126.07|126.47|125.77|193
1740255300000|2025-02-22 20:15:00|126.49|125.79|126.37|125.67|126.68|125.98|126.17|125.47|219
1740255600000|2025-02-22 20:20:00|126.41|125.71|126.37|125.67|126.45|125.75|126.2|125.5|244
1740255900000|2025-02-22 20:25:00|126.38|125.68|126.4|125.7|126.49|125.79|126.28|125.58|133
1740256200000|2025-02-22 20:30:00|126.39|125.69|126.37|125.67|126.4|125.7|126.2|125.5|189
1740256500000|2025-02-22 20:35:00|126.38|125.68|126.6|125.9|126.79|126.09|126.3|125.6|163
1740256800000|2025-02-22 20:40:00|126.62|125.92|126.61|125.91|126.69|125.99|126.55|125.85|123
1740257100000|2025-02-22 20:45:00|126.62|125.92|126.6|125.9|126.65|125.95|126.33|125.63|176
1740257400000|2025-02-22 20:50:00|126.61|125.91|126.73|126.03|126.8|126.1|126.57|125.87|171
1740257700000|2025-02-22 20:55:00|126.72|126.02|127.19|126.49|127.21|126.51|126.71|126.01|189
1740258000000|2025-02-22 21:00:00|127.2|126.5|126.84|126.14|127.2|126.5|126.84|126.14|147
1740258300000|2025-02-22 21:05:00|126.83|126.13|126.81|126.11|126.99|126.29|126.68|125.98|112
1740258600000|2025-02-22 21:10:00|126.8|126.1|126.66|125.96|126.87|126.17|126.58|125.88|159
1740258900000|2025-02-22 21:15:00|126.65|125.95|126.66|125.96|126.67|125.97|126.39|125.69|147
1740259200000|2025-02-22 21:20:00|126.65|125.95|126.6|125.9|126.65|125.95|126.42|125.72|148
1740259500000|2025-02-22 21:25:00|126.59|125.89|126.76|126.06|126.91|126.21|126.57|125.87|172
1740259800000|2025-02-22 21:30:00|126.75|126.05|127.02|126.32|127.1|126.4|126.66|125.96|150
1740260100000|2025-02-22 21:35:00|127.05|126.35|127.05|126.35|127.05|126.35|126.9|126.2|116
1740260400000|2025-02-22 21:40:00|127.06|126.36|127.06|126.36|127.18|126.48|126.86|126.16|169
1740260700000|2025-02-22 21:45:00|127.05|126.35|127.19|126.49|127.2|126.5|126.92|126.22|210
1740261000000|2025-02-22 21:50:00|127.2|126.5|127.24|126.54|127.33|126.63|127.08|126.38|95
1740261300000|2025-02-22 21:55:00|127.23|126.53|127.17|126.47|127.34|126.64|127.17|126.47|93
1740261600000|2025-02-22 22:00:00|127.16|126.46|127.1|126.4|127.2|126.5|126.98|126.28|76
1740261900000|2025-02-22 22:05:00|127.11|126.41|127.35|126.65|127.36|126.66|127.1|126.4|63
1740262200000|2025-02-22 22:10:00|127.36|126.66|127.52|126.82|127.54|126.84|127.27|126.57|94
1740262500000|2025-02-22 22:15:00|127.53|126.83|127.22|126.52|127.54|126.84|127.1|126.4|161
1740262800000|2025-02-22 22:20:00|127.19|126.49|127.21|126.51|127.26|126.56|127.16|126.46|65
1740263100000|2025-02-22 22:25:00|127.2|126.5|126.97|126.27|127.26|126.56|126.96|126.26|85
1740263400000|2025-02-22 22:30:00|127|126.3|126.97|126.27|127.11|126.41|126.89|126.19|107
1740263700000|2025-02-22 22:35:00|126.98|126.28|126.95|126.25|127.05|126.35|126.91|126.21|57
1740264000000|2025-02-22 22:40:00|126.93|126.23|127.18|126.48|127.18|126.48|126.92|126.22|58
1740264300000|2025-02-22 22:45:00|127.17|126.47|127.28|126.58|127.37|126.67|127.13|126.43|79
1740264600000|2025-02-22 22:50:00|127.29|126.59|127.17|126.47|127.32|126.62|127.12|126.42|62
1740264900000|2025-02-22 22:55:00|127.16|126.46|126.78|126.08|127.16|126.46|126.7|126|75
1740265200000|2025-02-22 23:00:00|126.77|126.07|126.34|125.64|126.84|126.14|126.33|125.63|189
1740265500000|2025-02-22 23:05:00|126.35|125.65|126.38|125.68|126.41|125.71|126.2|125.5|215
1740265800000|2025-02-22 23:10:00|126.39|125.69|126.16|125.46|126.52|125.82|126.07|125.37|172
1740266100000|2025-02-22 23:15:00|126.19|125.49|126.8|126.1|126.87|126.17|126.14|125.44|218
1740266400000|2025-02-22 23:20:00|126.79|126.09|126.55|125.85|126.82|126.12|126.51|125.81|154
1740266700000|2025-02-22 23:25:00|126.52|125.82|126.37|125.67|126.77|126.07|126.34|125.64|121
1740267000000|2025-02-22 23:30:00|126.38|125.68|126.7|126|126.83|126.13|126.36|125.66|139
1740267300000|2025-02-22 23:35:00|126.73|126.03|126.49|125.79|126.75|126.05|126.39|125.69|126
1740267600000|2025-02-22 23:40:00|126.5|125.8|126.63|125.93|126.69|125.99|126.42|125.72|109
1740267900000|2025-02-22 23:45:00|126.62|125.92|126.55|125.85|126.65|125.95|126.41|125.71|192
1740268200000|2025-02-22 23:50:00|126.54|125.84|126.42|125.72|126.54|125.84|126.35|125.65|86
1740268500000|2025-02-22 23:55:00|126.41|125.71|126.32|125.62|126.47|125.77|126.24|125.54|115
1740268800000|2025-02-23 00:00:00|126.33|125.63|126.01|125.31|126.33|125.63|125.91|125.21|232
1740269100000|2025-02-23 00:05:00|126.02|125.32|125.83|125.13|126.11|125.41|125.77|125.07|210
1740269400000|2025-02-23 00:10:00|125.82|125.12|126.08|125.38|126.13|125.43|125.76|125.06|176
1740269700000|2025-02-23 00:15:00|126.09|125.39|126.16|125.46|126.22|125.52|125.93|125.23|185
1740270000000|2025-02-23 00:20:00|126.15|125.45|125.98|125.28|126.25|125.55|125.98|125.28|123
1740270300000|2025-02-23 00:25:00|125.99|125.29|125.98|125.28|126.13|125.43|125.92|125.22|148
1740270600000|2025-02-23 00:30:00|125.97|125.27|126.17|125.47|126.19|125.49|125.97|125.27|125
1740270900000|2025-02-23 00:35:00|126.16|125.46|125.82|125.12|126.18|125.48|125.79|125.09|161
1740271200000|2025-02-23 00:40:00|125.86|125.16|126.07|125.37|126.1|125.4|125.74|125.04|107
1740271500000|2025-02-23 00:45:00|126.09|125.39|125.68|124.98|126.11|125.41|125.64|124.94|159
1740271800000|2025-02-23 00:50:00|125.67|124.97|126.04|125.34|126.04|125.34|125.63|124.93|152
1740272100000|2025-02-23 00:55:00|126.05|125.35|126.34|125.64|126.35|125.65|125.96|125.26|144
1740272400000|2025-02-23 01:00:00|126.33|125.63|126.51|125.81|126.55|125.85|126.23|125.53|196
1740272700000|2025-02-23 01:05:00|126.5|125.8|126.97|126.27|126.97|126.27|126.5|125.8|169
1740273000000|2025-02-23 01:10:00|126.95|126.25|126.69|125.99|126.95|126.25|126.6|125.9|214
1740273300000|2025-02-23 01:15:00|126.7|126|126.96|126.26|126.99|126.29|126.69|125.99|155
1740273600000|2025-02-23 01:20:00|126.95|126.25|126.98|126.28|126.99|126.29|126.71|126.01|151
1740273900000|2025-02-23 01:25:00|126.99|126.29|127.06|126.36|127.37|126.67|126.95|126.25|195
1740274200000|2025-02-23 01:30:00|127.05|126.35|127.1|126.4|127.15|126.45|126.71|126.01|199
1740274500000|2025-02-23 01:35:00|127.09|126.39|127.01|126.31|127.2|126.5|126.94|126.24|215
1740274800000|2025-02-23 01:40:00|127|126.3|127.29|126.59|127.29|126.59|126.87|126.17|232
1740275100000|2025-02-23 01:45:00|127.32|126.62|127.06|126.36|127.33|126.63|127.03|126.33|160
1740275400000|2025-02-23 01:50:00|127.07|126.37|126.98|126.28|127.23|126.53|126.91|126.21|191
1740275700000|2025-02-23 01:55:00|126.99|126.29|126.92|126.22|127.07|126.37|126.8|126.1|113
1740276000000|2025-02-23 02:00:00|126.9|126.2|126.61|125.91|126.93|126.23|126.6|125.9|232
1740276300000|2025-02-23 02:05:00|126.6|125.9|126.83|126.13|126.88|126.18|126.51|125.81|180
1740276600000|2025-02-23 02:10:00|126.82|126.12|126.83|126.13|127.12|126.42|126.79|126.09|119
1740276900000|2025-02-23 02:15:00|126.82|126.12|126.5|125.8|126.83|126.13|126.41|125.71|150
1740277200000|2025-02-23 02:20:00|126.49|125.79|126.54|125.84|126.65|125.95|126.46|125.76|143
1740277500000|2025-02-23 02:25:00|126.55|125.85|126.4|125.7|126.58|125.88|126.3|125.6|107
1740277800000|2025-02-23 02:30:00|126.39|125.69|126.44|125.74|126.64|125.94|126.24|125.54|162
1740278100000|2025-02-23 02:35:00|126.43|125.73|126.3|125.6|126.52|125.82|126.15|125.45|182
1740278400000|2025-02-23 02:40:00|126.31|125.61|126.27|125.57|126.45|125.75|126.18|125.48|134
1740278700000|2025-02-23 02:45:00|126.26|125.56|126.03|125.33|126.29|125.59|126.01|125.31|172
1740279000000|2025-02-23 02:50:00|126.07|125.37|126.35|125.65|126.39|125.69|126.07|125.37|196
1740279300000|2025-02-23 02:55:00|126.34|125.64|126.01|125.31|126.34|125.64|125.92|125.22|174
1740279600000|2025-02-23 03:00:00|126.04|125.34|126.12|125.42|126.42|125.72|125.97|125.27|206
1740279900000|2025-02-23 03:05:00|126.14|125.44|126.13|125.43|126.28|125.58|125.89|125.19|253
1740280200000|2025-02-23 03:10:00|126.11|125.41|126.48|125.78|126.55|125.85|126.09|125.39|205
1740280500000|2025-02-23 03:15:00|126.5|125.8|126.57|125.87|126.83|126.13|126.47|125.77|191
1740280800000|2025-02-23 03:20:00|126.56|125.86|126.88|126.18|126.88|126.18|126.45|125.75|199
1740281100000|2025-02-23 03:25:00|126.9|126.2|127.01|126.31|127.26|126.56|126.84|126.14|217
1740281400000|2025-02-23 03:30:00|127|126.3|126.86|126.16|127.14|126.44|126.86|126.16|150
1740281700000|2025-02-23 03:35:00|126.85|126.15|126.91|126.21|126.94|126.24|126.72|126.02|118
1740282000000|2025-02-23 03:40:00|126.92|126.22|126.97|126.27|127.06|126.36|126.83|126.13|140
1740282300000|2025-02-23 03:45:00|126.98|126.28|126.84|126.14|126.98|126.28|126.81|126.11|175
1740282600000|2025-02-23 03:50:00|126.83|126.13|126.58|125.88|126.87|126.17|126.57|125.87|138
1740282900000|2025-02-23 03:55:00|126.63|125.93|126.66|125.96|126.7|126|126.56|125.86|96
1740283200000|2025-02-23 04:00:00|126.67|125.97|126.37|125.67|126.72|126.02|126.34|125.64|142
1740283500000|2025-02-23 04:05:00|126.38|125.68|126.65|125.95|126.79|126.09|126.38|125.68|192
1740283800000|2025-02-23 04:10:00|126.67|125.97|126.89|126.19|127.07|126.37|126.67|125.97|149
1740284100000|2025-02-23 04:15:00|126.9|126.2|127.17|126.47|127.24|126.54|126.85|126.15|142
1740284400000|2025-02-23 04:20:00|127.16|126.46|127.06|126.36|127.2|126.5|126.89|126.19|165
1740284700000|2025-02-23 04:25:00|127.05|126.35|126.8|126.1|127.17|126.47|126.79|126.09|196
1740285000000|2025-02-23 04:30:00|126.79|126.09|126.68|125.98|126.82|126.12|126.66|125.96|142
1740285300000|2025-02-23 04:35:00|126.67|125.97|126.86|126.16|126.86|126.16|126.65|125.95|104
1740285600000|2025-02-23 04:40:00|126.87|126.17|126.68|125.98|126.88|126.18|126.65|125.95|108
1740285900000|2025-02-23 04:45:00|126.67|125.97|126.6|125.9|126.67|125.97|126.41|125.71|153
1740286200000|2025-02-23 04:50:00|126.59|125.89|126.41|125.71|126.61|125.91|126.4|125.7|73
1740286500000|2025-02-23 04:55:00|126.42|125.72|126.3|125.6|126.5|125.8|126.29|125.59|90
1740286800000|2025-02-23 05:00:00|126.29|125.59|126.46|125.76|126.47|125.77|126.29|125.59|159
1740287100000|2025-02-23 05:05:00|126.44|125.74|126.51|125.81|126.64|125.94|126.32|125.62|109
1740287400000|2025-02-23 05:10:00|126.54|125.84|126.5|125.8|126.6|125.9|126.39|125.69|163
1740287700000|2025-02-23 05:15:00|126.49|125.79|126.38|125.68|126.51|125.81|126.33|125.63|173
1740288000000|2025-02-23 05:20:00|126.37|125.67|126.88|126.18|126.89|126.19|126.36|125.66|220
1740288300000|2025-02-23 05:25:00|126.89|126.19|126.74|126.04|126.9|126.2|126.67|125.97|135
1740288600000|2025-02-23 05:30:00|126.76|126.06|127|126.3|127.03|126.33|126.74|126.04|200
1740288900000|2025-02-23 05:35:00|127.03|126.33|127.03|126.33|127.09|126.39|126.84|126.14|149
1740289200000|2025-02-23 05:40:00|127.01|126.31|126.95|126.25|127.01|126.31|126.88|126.18|172
1740289500000|2025-02-23 05:45:00|126.93|126.23|126.88|126.18|127.07|126.37|126.84|126.14|222
1740289800000|2025-02-23 05:50:00|126.89|126.19|126.82|126.12|126.89|126.19|126.81|126.11|120
1740290100000|2025-02-23 05:55:00|126.81|126.11|126.67|125.97|126.82|126.12|126.61|125.91|151
1740290400000|2025-02-23 06:00:00|126.68|125.98|126.87|126.17|126.9|126.2|126.42|125.72|184
1740290700000|2025-02-23 06:05:00|126.86|126.16|126.7|126|126.95|126.25|126.7|126|152
1740291000000|2025-02-23 06:10:00|126.71|126.01|126.76|126.06|126.82|126.12|126.59|125.89|177
1740291300000|2025-02-23 06:15:00|126.81|126.11|127.06|126.36|127.1|126.4|126.74|126.04|313
1740291600000|2025-02-23 06:20:00|127.07|126.37|127.12|126.42|127.25|126.55|126.99|126.29|255
1740291900000|2025-02-23 06:25:00|127.11|126.41|127.07|126.37|127.24|126.54|127.05|126.35|183
1740292200000|2025-02-23 06:30:00|127.06|126.36|127.18|126.48|127.24|126.54|127.04|126.34|230
1740292500000|2025-02-23 06:35:00|127.19|126.49|127.61|126.91|127.62|126.92|127.18|126.48|209
1740292800000|2025-02-23 06:40:00|127.6|126.9|127.63|126.93|127.69|126.99|127.46|126.76|207
1740293100000|2025-02-23 06:45:00|127.64|126.94|127.4|126.7|127.67|126.97|127.31|126.61|178
1740293400000|2025-02-23 06:50:00|127.41|126.71|127.36|126.66|127.42|126.72|127.27|126.57|186
1740293700000|2025-02-23 06:55:00|127.39|126.69|127.42|126.72|127.54|126.84|127.31|126.61|172
1740294000000|2025-02-23 07:00:00|127.41|126.71|127.51|126.81|127.63|126.93|127.31|126.61|185
1740294300000|2025-02-23 07:05:00|127.5|126.8|127.5|126.8|127.56|126.86|127.36|126.66|154
1740294600000|2025-02-23 07:10:00|127.48|126.78|127.47|126.77|127.5|126.8|127.3|126.6|153
1740294900000|2025-02-23 07:15:00|127.46|126.76|127.59|126.89|127.64|126.94|127.31|126.61|229
1740295200000|2025-02-23 07:20:00|127.6|126.9|127.9|127.2|128.02|127.32|127.6|126.9|339
1740295500000|2025-02-23 07:25:00|127.89|127.19|127.94|127.24|128.05|127.35|127.86|127.16|228
1740295800000|2025-02-23 07:30:00|127.93|127.23|128.12|127.42|128.15|127.45|127.86|127.16|310
1740296100000|2025-02-23 07:35:00|128.11|127.41|128.46|127.76|128.46|127.76|128.03|127.33|266
1740296400000|2025-02-23 07:40:00|128.44|127.74|128.49|127.79|128.52|127.82|128.23|127.53|173
1740296700000|2025-02-23 07:45:00|128.5|127.8|128.2|127.5|128.53|127.83|128.19|127.49|146
1740297000000|2025-02-23 07:50:00|128.19|127.49|127.99|127.29|128.25|127.55|127.97|127.27|144
1740297300000|2025-02-23 07:55:00|128.01|127.31|128.58|127.88|128.6|127.9|127.99|127.29|190
1740297600000|2025-02-23 08:00:00|128.59|127.89|128.36|127.66|128.69|127.99|128.32|127.62|160
1740297900000|2025-02-23 08:05:00|128.31|127.61|128.23|127.53|128.42|127.72|128.23|127.53|133
1740298200000|2025-02-23 08:10:00|128.25|127.55|128.28|127.58|128.35|127.65|128.16|127.46|164
1740298500000|2025-02-23 08:15:00|128.27|127.57|128.15|127.45|128.37|127.67|128.06|127.36|164
1740298800000|2025-02-23 08:20:00|128.14|127.44|127.94|127.24|128.2|127.5|127.93|127.23|150
1740299100000|2025-02-23 08:25:00|127.93|127.23|127.92|127.22|127.98|127.28|127.9|127.2|96
1740299400000|2025-02-23 08:30:00|127.93|127.23|128.09|127.39|128.12|127.42|127.7|127|156
1740299700000|2025-02-23 08:35:00|128.07|127.37|127.77|127.07|128.18|127.48|127.71|127.01|157
1740300000000|2025-02-23 08:40:00|127.76|127.06|127.75|127.05|127.81|127.11|127.68|126.98|115
1740300300000|2025-02-23 08:45:00|127.72|127.02|127.65|126.95|127.75|127.05|127.54|126.84|131
1740300600000|2025-02-23 08:50:00|127.66|126.96|127.54|126.84|127.87|127.17|127.52|126.82|113
1740300900000|2025-02-23 08:55:00|127.55|126.85|127.98|127.28|128.03|127.33|127.55|126.85|155
1740301200000|2025-02-23 09:00:00|127.99|127.29|128.05|127.35|128.23|127.53|127.92|127.22|201
1740301500000|2025-02-23 09:05:00|128.04|127.34|128.02|127.32|128.19|127.49|127.99|127.29|156
1740301800000|2025-02-23 09:10:00|128.01|127.31|127.63|126.93|128.01|127.31|127.63|126.93|161
1740302100000|2025-02-23 09:15:00|127.64|126.94|127.61|126.91|127.98|127.28|127.6|126.9|234
1740302400000|2025-02-23 09:20:00|127.6|126.9|127.42|126.72|127.61|126.91|127.28|126.58|217
1740302700000|2025-02-23 09:25:00|127.43|126.73|127.55|126.85|127.66|126.96|127.43|126.73|136
1740303000000|2025-02-23 09:30:00|127.53|126.83|127.42|126.72|127.7|127|127.4|126.7|141
1740303300000|2025-02-23 09:35:00|127.41|126.71|127.92|127.22|127.97|127.27|127.16|126.46|264
1740303600000|2025-02-23 09:40:00|127.91|127.21|128.45|127.75|128.45|127.75|127.86|127.16|213
1740303900000|2025-02-23 09:45:00|128.46|127.76|128.92|128.22|129.02|128.32|128.46|127.76|225
1740304200000|2025-02-23 09:50:00|128.91|128.21|128.72|128.02|129.25|128.55|128.64|127.94|316
1740304500000|2025-02-23 09:55:00|128.71|128.01|128.84|128.14|128.96|128.26|128.53|127.83|250
1740304800000|2025-02-23 10:00:00|128.86|128.16|128.66|127.96|129.14|128.44|128.51|127.81|398
1740305100000|2025-02-23 10:05:00|128.68|127.98|128.75|128.05|128.81|128.11|128.57|127.87|246
1740305400000|2025-02-23 10:10:00|128.71|128.01|128.49|127.79|128.74|128.04|128.47|127.77|164
1740305700000|2025-02-23 10:15:00|128.48|127.78|128.22|127.52|128.57|127.87|128.22|127.52|166
1740306000000|2025-02-23 10:20:00|128.23|127.53|128.47|127.77|128.51|127.81|128.11|127.41|138
1740306300000|2025-02-23 10:25:00|128.48|127.78|128.36|127.66|128.54|127.84|128.26|127.56|137
1740306600000|2025-02-23 10:30:00|128.35|127.65|128.21|127.51|128.43|127.73|128.05|127.35|176
1740306900000|2025-02-23 10:35:00|128.2|127.5|127.79|127.09|128.2|127.5|127.78|127.08|257
1740307200000|2025-02-23 10:40:00|127.78|127.08|128.13|127.43|128.14|127.44|127.72|127.02|206
1740307500000|2025-02-23 10:45:00|128.12|127.42|128.39|127.69|128.51|127.81|128.12|127.42|190
1740307800000|2025-02-23 10:50:00|128.4|127.7|128.18|127.48|128.6|127.9|128.15|127.45|219
1740308100000|2025-02-23 10:55:00|128.19|127.49|128.55|127.85|128.57|127.87|128.17|127.47|276
1740308400000|2025-02-23 11:00:00|128.54|127.84|128.17|127.47|128.56|127.86|128.14|127.44|296
1740308700000|2025-02-23 11:05:00|128.18|127.48|128.26|127.56|128.42|127.72|128.13|127.43|225
1740309000000|2025-02-23 11:10:00|128.25|127.55|128.44|127.74|128.54|127.84|128.25|127.55|212
1740309300000|2025-02-23 11:15:00|128.43|127.73|128.49|127.79|128.66|127.96|128.4|127.7|216
1740309600000|2025-02-23 11:20:00|128.52|127.82|128.53|127.83|128.56|127.86|128.32|127.62|277
1740309900000|2025-02-23 11:25:00|128.52|127.82|128.44|127.74|128.76|128.06|128.39|127.69|233
1740310200000|2025-02-23 11:30:00|128.43|127.73|128.49|127.79|128.59|127.89|128.4|127.7|204
1740310500000|2025-02-23 11:35:00|128.5|127.8|128.41|127.71|128.71|128.01|128.4|127.7|235
1740310800000|2025-02-23 11:40:00|128.42|127.72|128.11|127.41|128.43|127.73|128.06|127.36|222
1740311100000|2025-02-23 11:45:00|128.1|127.4|128.03|127.33|128.23|127.53|127.79|127.09|366
1740311400000|2025-02-23 11:50:00|128.05|127.35|128.14|127.44|128.2|127.5|127.93|127.23|297
1740311700000|2025-02-23 11:55:00|128.15|127.45|128.26|127.56|128.42|127.72|128.11|127.41|287
1740312000000|2025-02-23 12:00:00|128.27|127.57|128.05|127.35|128.33|127.63|128.01|127.31|323
1740312300000|2025-02-23 12:05:00|128.06|127.36|127.7|127|128.06|127.36|127.62|126.92|290
1740312600000|2025-02-23 12:10:00|127.71|127.01|127.35|126.65|127.73|127.03|127.31|126.61|261
1740312900000|2025-02-23 12:15:00|127.33|126.63|127.05|126.35|127.38|126.68|126.95|126.25|357
1740313200000|2025-02-23 12:20:00|127.04|126.34|127.07|126.37|127.29|126.59|127.03|126.33|242
1740313500000|2025-02-23 12:25:00|127.05|126.35|126.84|126.14|127.05|126.35|126.7|126|343
1740313800000|2025-02-23 12:30:00|126.82|126.12|127.2|126.5|127.24|126.54|126.78|126.08|366
1740314100000|2025-02-23 12:35:00|127.21|126.51|127.14|126.44|127.42|126.72|127.13|126.43|302
1740314400000|2025-02-23 12:40:00|127.13|126.43|127.44|126.74|127.49|126.79|126.98|126.28|338
1740314700000|2025-02-23 12:45:00|127.45|126.75|127.26|126.56|127.61|126.91|127.21|126.51|308
1740315000000|2025-02-23 12:50:00|127.27|126.57|127.35|126.65|127.37|126.67|127.07|126.37|248
1740315300000|2025-02-23 12:55:00|127.36|126.66|127.47|126.77|127.64|126.94|127.32|126.62|237
1740315600000|2025-02-23 13:00:00|127.48|126.78|127.83|127.13|127.84|127.14|127.34|126.64|307
1740315900000|2025-02-23 13:05:00|127.82|127.12|128.27|127.57|128.52|127.82|127.79|127.09|270
1740316200000|2025-02-23 13:10:00|128.31|127.61|128.03|127.33|128.36|127.66|128.02|127.32|208
1740316500000|2025-02-23 13:15:00|128.05|127.35|128.16|127.46|128.45|127.75|127.95|127.25|298
1740316800000|2025-02-23 13:20:00|128.15|127.45|128.42|127.72|128.44|127.74|128.02|127.32|272
1740317100000|2025-02-23 13:25:00|128.43|127.73|128.38|127.68|128.45|127.75|128.25|127.55|185
1740317400000|2025-02-23 13:30:00|128.39|127.69|128.75|128.05|128.86|128.16|128.33|127.63|263
1740317700000|2025-02-23 13:35:00|128.76|128.06|129.08|128.38|129.09|128.39|128.7|128|191
1740318000000|2025-02-23 13:40:00|129.06|128.36|129.08|128.38|129.12|128.42|128.72|128.02|236
1740318300000|2025-02-23 13:45:00|129.07|128.37|129.49|128.79|129.5|128.8|129.03|128.33|272
1740318600000|2025-02-23 13:50:00|129.53|128.83|129.03|128.33|129.61|128.91|129.03|128.33|364
1740318900000|2025-02-23 13:55:00|129.01|128.31|129.2|128.5|129.2|128.5|128.77|128.07|330
1740319200000|2025-02-23 14:00:00|129.19|128.49|129.04|128.34|129.33|128.63|128.93|128.23|265
1740319500000|2025-02-23 14:05:00|129.03|128.33|129.38|128.68|129.38|128.68|129.01|128.31|271
1740319800000|2025-02-23 14:10:00|129.36|128.66|129.46|128.76|129.49|128.79|129.31|128.61|161
1740320100000|2025-02-23 14:15:00|129.45|128.75|129.61|128.91|130.01|129.31|129.41|128.71|426
1740320400000|2025-02-23 14:20:00|129.6|128.9|129.41|128.71|129.8|129.1|129.41|128.71|345
1740320700000|2025-02-23 14:25:00|129.38|128.68|129.68|128.98|129.69|128.99|129.18|128.48|297
1740321000000|2025-02-23 14:30:00|129.69|128.99|128.92|128.22|129.81|129.11|128.81|128.11|359
1740321300000|2025-02-23 14:35:00|128.93|128.23|128.78|128.08|129.13|128.43|128.73|128.03|362
1740321600000|2025-02-23 14:40:00|128.76|128.06|128.77|128.07|128.85|128.15|128.69|127.99|246
1740321900000|2025-02-23 14:45:00|128.8|128.1|128.8|128.1|128.93|128.23|128.54|127.84|308
1740322200000|2025-02-23 14:50:00|128.77|128.07|128.65|127.95|128.84|128.14|128.52|127.82|336
1740322500000|2025-02-23 14:55:00|128.66|127.96|129.1|128.4|129.13|128.43|128.61|127.91|231
1740322800000|2025-02-23 15:00:00|129.08|128.38|129.45|128.75|129.59|128.89|129.06|128.36|317
1740323100000|2025-02-23 15:05:00|129.43|128.73|129.54|128.84|129.62|128.92|129.42|128.72|224
1740323400000|2025-02-23 15:10:00|129.53|128.83|129.41|128.71|129.74|129.04|129.37|128.67|248
1740323700000|2025-02-23 15:15:00|129.4|128.7|129.52|128.82|129.53|128.83|129.25|128.55|250
1740324000000|2025-02-23 15:20:00|129.51|128.81|129.18|128.48|129.53|128.83|129.11|128.41|205
1740324300000|2025-02-23 15:25:00|129.17|128.47|128.97|128.27|129.2|128.5|128.88|128.18|173
1740324600000|2025-02-23 15:30:00|128.96|128.26|128.25|127.55|128.97|128.27|128.23|127.53|349
1740324900000|2025-02-23 15:35:00|128.22|127.52|128.39|127.69|128.55|127.85|128.07|127.37|405
1740325200000|2025-02-23 15:40:00|128.37|127.67|128.11|127.41|128.43|127.73|128.01|127.31|377
1740325500000|2025-02-23 15:45:00|128.13|127.43|127.74|127.04|128.25|127.55|127.68|126.98|465
1740325800000|2025-02-23 15:50:00|127.75|127.05|127.57|126.87|127.85|127.15|127.55|126.85|387
1740326100000|2025-02-23 15:55:00|127.59|126.89|127.56|126.86|127.8|127.1|127.55|126.85|362
1740326400000|2025-02-23 16:00:00|127.55|126.85|128.04|127.34|128.13|127.43|127.55|126.85|423
1740326700000|2025-02-23 16:05:00|128.05|127.35|128.28|127.58|128.3|127.6|127.94|127.24|308
1740327000000|2025-02-23 16:10:00|128.27|127.57|127.91|127.21|128.43|127.73|127.91|127.21|254
1740327300000|2025-02-23 16:15:00|127.9|127.2|128.22|127.52|128.26|127.56|127.77|127.07|257
1740327600000|2025-02-23 16:20:00|128.21|127.51|128.17|127.47|128.31|127.61|128.12|127.42|265
1740327900000|2025-02-23 16:25:00|128.15|127.45|128.15|127.45|128.3|127.6|127.97|127.27|335
1740328200000|2025-02-23 16:30:00|128.16|127.46|128.05|127.35|128.34|127.64|127.9|127.2|252
1740328500000|2025-02-23 16:35:00|128.04|127.34|128.03|127.33|128.07|127.37|127.75|127.05|256
1740328800000|2025-02-23 16:40:00|128.06|127.36|128.22|127.52|128.22|127.52|127.98|127.28|182
1740329100000|2025-02-23 16:45:00|128.23|127.53|128.29|127.59|128.62|127.92|128.19|127.49|224
1740329400000|2025-02-23 16:50:00|128.26|127.56|127.98|127.28|128.28|127.58|127.95|127.25|145
1740329700000|2025-02-23 16:55:00|127.97|127.27|127.87|127.17|128.04|127.34|127.82|127.12|120
1740330000000|2025-02-23 17:00:00|127.89|127.19|128.11|127.41|128.21|127.51|127.88|127.18|137
1740330300000|2025-02-23 17:05:00|128.12|127.42|127.83|127.13|128.13|127.43|127.75|127.05|146
1740330600000|2025-02-23 17:10:00|127.82|127.12|127.63|126.93|127.82|127.12|127.57|126.87|178
1740330900000|2025-02-23 17:15:00|127.62|126.92|127.63|126.93|127.77|127.07|127.57|126.87|140
1740331200000|2025-02-23 17:20:00|127.62|126.92|127.47|126.77|127.65|126.95|127.3|126.6|143
1740331500000|2025-02-23 17:25:00|127.46|126.76|127.17|126.47|127.52|126.82|127.16|126.46|145
1740331800000|2025-02-23 17:30:00|127.18|126.48|127.55|126.85|127.66|126.96|127.17|126.47|213
1740332100000|2025-02-23 17:35:00|127.53|126.83|127.82|127.12|127.88|127.18|127.48|126.78|209
1740332400000|2025-02-23 17:40:00|127.81|127.11|127.9|127.2|127.91|127.21|127.57|126.87|247
1740332700000|2025-02-23 17:45:00|127.91|127.21|127.8|127.1|127.92|127.22|127.55|126.85|269
1740333000000|2025-02-23 17:50:00|127.81|127.11|127.97|127.27|128.02|127.32|127.6|126.9|226
1740333300000|2025-02-23 17:55:00|127.96|127.26|127.64|126.94|127.96|127.26|127.61|126.91|211
1740333600000|2025-02-23 18:00:00|127.63|126.93|127.95|127.25|127.96|127.26|127.51|126.81|227
1740333900000|2025-02-23 18:05:00|127.96|127.26|128.13|127.43|128.26|127.56|127.92|127.22|163
1740334200000|2025-02-23 18:10:00|128.12|127.42|128.34|127.64|128.37|127.67|128.06|127.36|176
1740334500000|2025-02-23 18:15:00|128.33|127.63|128.6|127.9|128.62|127.92|128.19|127.49|225
1740334800000|2025-02-23 18:20:00|128.61|127.91|128.5|127.8|128.73|128.03|128.4|127.7|164
1740335100000|2025-02-23 18:25:00|128.51|127.81|128.57|127.87|128.68|127.98|128.49|127.79|110
1740335400000|2025-02-23 18:30:00|128.56|127.86|128.74|128.04|128.94|128.24|128.56|127.86|211
1740335700000|2025-02-23 18:35:00|128.75|128.05|129.01|128.31|129.18|128.48|128.61|127.91|230
1740336000000|2025-02-23 18:40:00|129|128.3|129.02|128.32|129.38|128.68|128.99|128.29|268
1740336300000|2025-02-23 18:45:00|129.01|128.31|128.76|128.06|129.11|128.41|128.6|127.9|252
1740336600000|2025-02-23 18:50:00|128.75|128.05|128.72|128.02|128.87|128.17|128.63|127.93|180
1740336900000|2025-02-23 18:55:00|128.71|128.01|128.87|128.17|128.87|128.17|128.68|127.98|129
1740337200000|2025-02-23 19:00:00|128.88|128.18|128.58|127.88|129.06|128.36|128.52|127.82|226
1740337500000|2025-02-23 19:05:00|128.59|127.89|128.75|128.05|128.81|128.11|128.51|127.81|145
1740337800000|2025-02-23 19:10:00|128.77|128.07|128.56|127.86|128.91|128.21|128.54|127.84|170
1740338100000|2025-02-23 19:15:00|128.57|127.87|128.72|128.02|128.74|128.04|128.51|127.81|132
1740338400000|2025-02-23 19:20:00|128.71|128.01|128.67|127.97|128.75|128.05|128.53|127.83|106
1740338700000|2025-02-23 19:25:00|128.69|127.99|128.66|127.96|128.91|128.21|128.66|127.96|102
1740339000000|2025-02-23 19:30:00|128.65|127.95|128.58|127.88|128.7|128|128.47|127.77|89
1740339300000|2025-02-23 19:35:00|128.59|127.89|128.7|128|128.78|128.08|128.59|127.89|85
1740339600000|2025-02-23 19:40:00|128.69|127.99|128.51|127.81|128.69|127.99|128.4|127.7|112
1740339900000|2025-02-23 19:45:00|128.52|127.82|128.41|127.71|128.56|127.86|128.31|127.61|137
1740340200000|2025-02-23 19:50:00|128.4|127.7|128.37|127.67|128.71|128.01|128.35|127.65|177
1740340500000|2025-02-23 19:55:00|128.38|127.68|128.36|127.66|128.47|127.77|128.32|127.62|92
1740340800000|2025-02-23 20:00:00|128.37|127.67|128.47|127.77|128.5|127.8|128.2|127.5|172
1740341100000|2025-02-23 20:05:00|128.49|127.79|128.54|127.84|128.74|128.04|128.43|127.73|160
1740341400000|2025-02-23 20:10:00|128.52|127.82|128.33|127.63|128.58|127.88|128.32|127.62|158
1740341700000|2025-02-23 20:15:00|128.31|127.61|128.59|127.89|128.59|127.89|128.25|127.55|151
1740342000000|2025-02-23 20:20:00|128.61|127.91|128.72|128.02|128.96|128.26|128.61|127.91|182
1740342300000|2025-02-23 20:25:00|128.74|128.04|128.88|128.18|128.91|128.21|128.6|127.9|195
1740342600000|2025-02-23 20:30:00|128.85|128.15|128.79|128.09|129.08|128.38|128.63|127.93|193
1740342900000|2025-02-23 20:35:00|128.78|128.08|129.61|127.71|129.65|128.12|128.78|127.42|187
1740343200000|2025-02-23 20:40:00|129.63|127.73|129.61|127.71|129.71|127.81|129.49|127.59|138
1740343500000|2025-02-23 20:45:00|129.6|127.7|129.38|127.48|129.6|127.7|129.29|127.39|130
1740343800000|2025-02-23 20:50:00|129.42|127.52|129.54|127.64|129.54|127.64|129.25|127.35|134
1740344100000|2025-02-23 20:55:00|129.53|127.63|129.32|127.42|129.59|127.69|129.3|127.4|87
1740344400000|2025-02-23 21:00:00|129.31|127.41|129.48|127.58|129.51|127.61|129.23|127.33|183
1740344700000|2025-02-23 21:05:00|129.47|127.57|129.4|127.5|129.47|127.57|129.22|127.32|132
1740345000000|2025-02-23 21:10:00|129.41|127.51|129.42|127.52|129.44|127.54|129.22|127.32|126
1740345300000|2025-02-23 21:15:00|129.4|127.5|129.3|127.4|129.44|127.54|129.28|127.38|172
1740345600000|2025-02-23 21:20:00|129.31|127.41|129.08|127.18|129.32|127.42|129.08|127.18|178
1740345900000|2025-02-23 21:25:00|129.09|127.19|129.07|127.17|129.13|127.23|129|127.1|118
1740346200000|2025-02-23 21:30:00|129.06|127.16|128.72|126.82|129.12|127.22|128.72|126.82|146
1740346500000|2025-02-23 21:35:00|128.73|126.83|128.68|126.78|128.95|127.05|128.64|126.74|168
1740346800000|2025-02-23 21:40:00|128.7|126.8|128.81|126.91|128.89|126.99|128.61|126.71|151
1740347100000|2025-02-23 21:45:00|128.82|126.92|129.05|127.15|129.06|127.16|128.82|126.92|118
1740347400000|2025-02-23 21:50:00|129.06|127.16|129.16|127.26|129.21|127.31|129.04|127.14|85
1740347700000|2025-02-23 21:55:00|129.2|127.3|129.64|127.74|129.65|127.75|129.2|127.3|117
1740348000000|2025-02-23 22:00:00|129.65|127.75|128.94|128.24|129.73|128.54|128.86|127.74|289
1740348300000|2025-02-23 22:05:00|128.92|128.22|128.79|128.09|129.02|128.32|128.78|128.08|92
1740348600000|2025-02-23 22:10:00|128.78|128.08|128.19|127.49|128.78|128.08|128.19|127.49|167
1740348900000|2025-02-23 22:15:00|128.21|127.51|128.18|127.48|128.43|127.73|128.13|127.43|181
1740349200000|2025-02-23 22:20:00|128.22|127.52|128.04|127.34|128.4|127.7|128.03|127.33|181
1740349500000|2025-02-23 22:25:00|128.05|127.35|128.31|127.61|128.36|127.66|128.04|127.34|103
1740349800000|2025-02-23 22:30:00|128.3|127.6|128.48|127.78|128.49|127.79|128.19|127.49|101
1740350100000|2025-02-23 22:35:00|128.47|127.77|128.6|127.9|128.6|127.9|128.41|127.71|90
1740350400000|2025-02-23 22:40:00|128.59|127.89|128.79|128.09|128.8|128.1|128.53|127.83|101
1740350700000|2025-02-23 22:45:00|128.8|128.1|129.25|128.55|129.27|128.57|128.74|128.04|130
1740351000000|2025-02-23 22:50:00|129.26|128.56|129.29|128.59|129.44|128.74|129.09|128.39|228
1740351300000|2025-02-23 22:55:00|129.3|128.6|128.88|128.18|129.3|128.6|128.88|128.18|170
1740351600000|2025-02-23 23:00:00|128.92|128.22|129.39|128.69|129.89|129.19|128.88|128.18|475
1740351900000|2025-02-23 23:05:00|129.4|128.7|129.58|128.88|129.69|128.99|129.29|128.59|313
1740352200000|2025-02-23 23:10:00|129.59|128.89|130.01|129.31|130.02|129.32|129.54|128.84|288
1740352500000|2025-02-23 23:15:00|130.02|129.32|129.77|129.07|130.33|129.63|129.73|129.03|495
1740352800000|2025-02-23 23:20:00|129.78|129.08|129.87|129.17|129.98|129.28|129.39|128.69|314
1740353100000|2025-02-23 23:25:00|129.86|129.16|129.69|128.99|129.91|129.21|129.67|128.97|253
1740353400000|2025-02-23 23:30:00|129.7|129|129.99|129.29|130.11|129.41|129.55|128.85|284
1740353700000|2025-02-23 23:35:00|130.05|129.35|130.24|129.54|130.37|129.67|129.93|129.23|275
1740354000000|2025-02-23 23:40:00|130.23|129.53|130.16|129.46|130.45|129.75|130.05|129.35|221
1740354300000|2025-02-23 23:45:00|130.14|129.44|130.51|129.81|130.57|129.87|129.91|129.21|226
1740354600000|2025-02-23 23:50:00|130.52|129.82|130.25|129.55|130.8|130.1|130.24|129.54|310
1740354900000|2025-02-23 23:55:00|130.23|129.53|130.25|129.55|130.39|129.69|130.04|129.34|238
1740355200000|2025-02-24 00:00:00|130.27|129.57|130.18|129.48|130.36|129.66|129.98|129.28|265
1740355500000|2025-02-24 00:05:00|130.23|129.53|129.99|129.29|130.33|129.63|129.87|129.17|237
1740355800000|2025-02-24 00:10:00|129.97|129.27|130.12|129.42|130.19|129.49|129.89|129.19|274
1740356100000|2025-02-24 00:15:00|130.13|129.43|129.73|129.03|130.22|129.52|129.57|128.87|278
1740356400000|2025-02-24 00:20:00|129.72|129.02|129.57|128.87|129.89|129.19|129.54|128.84|268
1740356700000|2025-02-24 00:25:00|129.56|128.86|129.66|128.96|129.71|129.01|129.39|128.69|200
1740357000000|2025-02-24 00:30:00|129.7|129|130.13|129.43|130.18|129.48|129.7|129|234
1740357300000|2025-02-24 00:35:00|130.14|129.44|130.51|129.81|130.86|130.16|130.14|129.44|380
1740357600000|2025-02-24 00:40:00|130.48|129.78|130.4|129.7|130.6|129.9|129.95|129.25|387
1740357900000|2025-02-24 00:45:00|130.39|129.69|130.31|129.61|130.69|129.99|130|129.3|347
1740358200000|2025-02-24 00:50:00|130.32|129.62|130.58|129.88|130.73|130.03|130.32|129.62|311
1740358500000|2025-02-24 00:55:00|130.57|129.87|129.97|129.27|130.57|129.87|129.95|129.25|298
1740358800000|2025-02-24 01:00:00|129.96|129.26|129.69|128.99|130.31|129.61|129.69|128.99|343
1740359100000|2025-02-24 01:05:00|129.7|129|129.66|128.96|130.13|129.43|129.6|128.9|272
1740359400000|2025-02-24 01:10:00|129.65|128.95|128.84|128.14|129.65|128.95|128.82|128.12|241
1740359700000|2025-02-24 01:15:00|128.87|128.17|128.66|127.96|128.98|128.28|128.51|127.81|134
1740360000000|2025-02-24 01:20:00|128.69|127.99|128.6|127.9|128.81|128.11|128.6|127.9|98
1740360300000|2025-02-24 01:25:00|128.62|127.92|128.1|127.4|128.67|127.97|128.1|127.4|67
1740360600000|2025-02-24 01:30:00|128.11|127.41|127.63|126.93|128.14|127.44|127.63|126.93|127
1740360900000|2025-02-24 01:35:00|127.65|126.95|128.04|127.34|128.21|127.51|127.65|126.95|147
1740361200000|2025-02-24 01:40:00|127.96|127.26|127.91|127.21|128.09|127.39|127.65|126.95|117
1740361500000|2025-02-24 01:45:00|127.86|127.16|127.66|126.96|128.17|127.47|127.66|126.96|107
1740361800000|2025-02-24 01:50:00|127.63|126.93|127.27|126.57|127.67|126.97|127.27|126.57|120
1740362100000|2025-02-24 01:55:00|127.29|126.59|127.67|126.97|127.78|127.08|127.23|126.53|114
1740362400000|2025-02-24 02:00:00|127.65|126.95|127.93|127.23|128.02|127.32|127.63|126.93|119
1740362700000|2025-02-24 02:05:00|127.92|127.22|128.32|127.62|128.48|127.78|127.91|127.21|98
1740363000000|2025-02-24 02:10:00|128.31|127.61|128.32|127.62|128.39|127.69|128.21|127.51|52
1740363300000|2025-02-24 02:15:00|128.35|127.65|128.05|127.35|128.38|127.68|128.05|127.35|87
1740363600000|2025-02-24 02:20:00|128.04|127.34|127.55|126.85|128.04|127.34|127.38|126.68|144
1740363900000|2025-02-24 02:25:00|127.56|126.86|127.94|127.24|128|127.3|127.49|126.79|92
1740364200000|2025-02-24 02:30:00|127.92|127.22|127.75|127.05|127.99|127.29|127.6|126.9|121
1740364500000|2025-02-24 02:35:00|127.77|127.07|127.64|126.94|128.08|127.38|127.61|126.91|102
1740364800000|2025-02-24 02:40:00|127.65|126.95|127.53|126.83|127.69|126.99|127.4|126.7|58
1740365100000|2025-02-24 02:45:00|127.54|126.84|127.69|126.99|127.73|127.03|127.37|126.67|105
1740365400000|2025-02-24 02:50:00|127.7|127|127.35|126.65|127.86|127.16|127.34|126.64|82
1740365700000|2025-02-24 02:55:00|127.36|126.66|127.49|126.79|127.49|126.79|127.25|126.55|61
1740366000000|2025-02-24 03:00:00|127.41|126.71|126.86|126.16|127.41|126.71|126.68|125.98|98
1740366300000|2025-02-24 03:05:00|126.87|126.17|127.08|126.38|127.11|126.41|126.65|125.95|159
1740366600000|2025-02-24 03:10:00|127.03|126.33|126.8|126.1|127.33|126.63|126.77|126.07|135
1740366900000|2025-02-24 03:15:00|126.79|126.09|126.7|126|126.87|126.17|126.55|125.85|166
1740367200000|2025-02-24 03:20:00|126.72|126.02|126.12|125.42|126.78|126.08|126.12|125.42|112
1740367500000|2025-02-24 03:25:00|126.13|125.43|124.93|124.23|126.16|125.46|124.93|124.23|292
1740367800000|2025-02-24 03:30:00|124.95|124.25|124.33|123.63|124.96|124.26|123.84|123.14|281
1740368100000|2025-02-24 03:35:00|124.34|123.64|124.53|123.83|124.93|124.23|124.15|123.45|246
1740368400000|2025-02-24 03:40:00|124.49|123.79|124.52|123.82|124.9|124.2|124.38|123.68|150
1740368700000|2025-02-24 03:45:00|124.53|123.83|122.77|122.07|124.54|123.84|122.68|121.98|121
1740369000000|2025-02-24 03:50:00|122.6|121.9|122.38|121.68|122.94|122.24|122.25|121.55|170
1740369600000|2025-02-24 04:00:00|122.37|121.67|122.48|121.78|122.67|121.97|122.15|121.45|214
1740369900000|2025-02-24 04:05:00|122.49|121.79|123.51|122.81|123.52|122.82|122.3|121.6|213
1740370200000|2025-02-24 04:10:00|123.5|122.8|122.87|122.17|123.61|122.91|122.52|121.82|147
1740370500000|2025-02-24 04:15:00|122.89|122.19|123.25|122.55|123.31|122.61|122.81|122.11|111
1740370800000|2025-02-24 04:20:00|123.26|122.56|123.57|122.87|123.58|122.88|123.1|122.4|122
1740371100000|2025-02-24 04:25:00|123.58|122.88|123.37|122.67|123.65|122.95|123.24|122.54|120
1740371400000|2025-02-24 04:30:00|123.38|122.68|122.45|121.75|123.41|122.71|122.09|121.39|404
1740371700000|2025-02-24 04:35:00|122.43|121.73|122.44|121.74|122.59|121.89|121.72|121.02|280
1740372000000|2025-02-24 04:40:00|122.42|121.72|123.05|122.35|123.05|122.35|122.35|121.65|170
1740372300000|2025-02-24 04:45:00|123.06|122.36|123.24|122.54|123.36|122.66|122.91|122.21|159
1740372600000|2025-02-24 04:50:00|123.25|122.55|122.82|122.12|123.27|122.57|122.78|122.08|139
1740372900000|2025-02-24 04:55:00|122.79|122.09|123.1|122.4|123.19|122.49|122.71|122.01|113
1740373200000|2025-02-24 05:00:00|123.11|122.41|122.87|122.17|123.32|122.62|122.83|122.13|157
1740373500000|2025-02-24 05:05:00|122.85|122.15|123.49|122.79|123.57|122.87|122.75|122.05|128
1740373800000|2025-02-24 05:10:00|123.47|122.77|123.44|122.74|123.55|122.85|123.24|122.54|108
1740374100000|2025-02-24 05:15:00|123.45|122.75|123.51|122.81|123.74|123.04|123.36|122.66|92
1740374400000|2025-02-24 05:20:00|123.5|122.8|123.36|122.66|123.65|122.95|123.35|122.65|70
1740374700000|2025-02-24 05:25:00|123.34|122.64|123.58|122.88|123.88|123.18|123.19|122.49|88
1740375000000|2025-02-24 05:30:00|123.57|122.87|124.09|123.39|124.21|123.51|123.53|122.83|100
1740375300000|2025-02-24 05:35:00|124.05|123.35|124.72|124.02|124.73|124.03|124.03|123.33|88
1740375600000|2025-02-24 05:40:00|124.71|124.01|124.89|124.19|124.91|124.21|124.52|123.82|73
1740375900000|2025-02-24 05:45:00|124.91|124.21|124.74|124.04|125.2|124.5|124.54|123.84|87
1740376200000|2025-02-24 05:50:00|124.69|123.99|124.54|123.84|124.69|123.99|124.34|123.64|58
1740376500000|2025-02-24 05:55:00|124.55|123.85|124.11|123.41|124.61|123.91|124.09|123.39|52
1740376800000|2025-02-24 06:00:00|124.13|123.43|124.48|123.78|124.52|123.82|124|123.3|117
1740377100000|2025-02-24 06:05:00|124.47|123.77|124.66|123.96|124.7|124|124.3|123.6|79
1740377400000|2025-02-24 06:10:00|124.68|123.98|124.62|123.92|124.68|123.98|124.49|123.79|52
1740377700000|2025-02-24 06:15:00|124.61|123.91|124.33|123.63|124.73|124.03|124.33|123.63|87
1740378000000|2025-02-24 06:20:00|124.32|123.62|124.39|123.69|124.45|123.75|124.22|123.52|93
1740378300000|2025-02-24 06:25:00|124.41|123.71|124.87|124.17|124.91|124.21|124.41|123.71|72
1740378600000|2025-02-24 06:30:00|124.86|124.16|125.11|124.41|125.17|124.47|124.8|124.1|61
1740378900000|2025-02-24 06:35:00|125.08|124.38|125.25|124.55|125.5|124.8|124.94|124.24|82
1740379200000|2025-02-24 06:40:00|125.23|124.53|124.56|123.86|125.23|124.53|124.55|123.85|54
1740379500000|2025-02-24 06:45:00|124.55|123.85|125.29|124.59|125.46|124.76|124.54|123.84|124
1740379800000|2025-02-24 06:50:00|125.2|124.5|124.94|124.24|125.29|124.59|124.92|124.22|94
1740380100000|2025-02-24 06:55:00|124.96|124.26|125.28|124.58|125.41|124.71|124.94|124.24|71
1740380400000|2025-02-24 07:00:00|125.23|124.53|125.68|124.98|125.77|125.07|125.22|124.52|81
1740380700000|2025-02-24 07:05:00|125.62|124.92|125.35|124.65|125.74|125.04|125.28|124.58|104
1740381000000|2025-02-24 07:10:00|125.34|124.64|125.06|124.36|125.41|124.71|124.86|124.16|58
1740381300000|2025-02-24 07:15:00|125.05|124.35|124.56|123.86|125.08|124.38|124.46|123.76|93
1740381600000|2025-02-24 07:20:00|124.55|123.85|124.56|123.86|124.7|124|124.53|123.83|52
1740381900000|2025-02-24 07:25:00|124.55|123.85|124.34|123.64|124.7|124|124.33|123.63|57
1740382200000|2025-02-24 07:30:00|124.35|123.65|124.51|123.81|124.64|123.94|124.26|123.56|59
1740382500000|2025-02-24 07:35:00|124.49|123.79|124.37|123.67|124.6|123.9|124.27|123.57|52
1740382800000|2025-02-24 07:40:00|124.4|123.7|124.38|123.68|124.6|123.9|124.37|123.67|32
1740383100000|2025-02-24 07:45:00|124.35|123.65|124.65|123.95|124.77|124.07|124.34|123.64|52
1740383400000|2025-02-24 07:50:00|124.62|123.92|124.68|123.98|124.69|123.99|124.38|123.68|44
1740383700000|2025-02-24 07:55:00|124.69|123.99|124.26|123.56|124.88|124.18|124.26|123.56|62
1740384000000|2025-02-24 08:00:00|124.28|123.58|124.22|123.52|124.55|123.85|124.21|123.51|70
1740384300000|2025-02-24 08:05:00|124.23|123.53|123.94|123.24|124.23|123.53|123.75|123.05|74
1740384600000|2025-02-24 08:10:00|123.9|123.2|123.85|123.15|123.98|123.28|123.77|123.07|33
1740384900000|2025-02-24 08:15:00|123.87|123.17|123.5|122.8|123.88|123.18|123.5|122.8|31
1740385200000|2025-02-24 08:20:00|123.51|122.81|123.08|122.38|123.66|122.96|123.06|122.36|93
1740385500000|2025-02-24 08:25:00|123.09|122.39|122.56|121.86|123.26|122.56|122.56|121.86|123
1740385800000|2025-02-24 08:30:00|122.58|121.88|122.78|122.08|122.99|122.29|122.42|121.72|120
1740386100000|2025-02-24 08:35:00|122.83|122.13|122.83|122.13|123.18|122.48|122.72|122.02|119
1740386400000|2025-02-24 08:40:00|122.82|122.12|123.32|122.62|123.45|122.75|122.82|122.12|75
1740386700000|2025-02-24 08:45:00|123.31|122.61|123.38|122.68|123.55|122.85|123.14|122.44|62
1740387000000|2025-02-24 08:50:00|123.4|122.7|123.45|122.75|123.51|122.81|123.21|122.51|67
1740387300000|2025-02-24 08:55:00|123.46|122.76|122.96|122.26|123.59|122.89|122.95|122.25|33
1740387600000|2025-02-24 09:00:00|122.98|122.28|123.57|122.87|123.77|123.07|122.94|122.24|58
1740387900000|2025-02-24 09:05:00|123.51|122.81|123.16|122.46|123.51|122.81|123.16|122.46|28
1740388200000|2025-02-24 09:10:00|123.14|122.44|123.52|122.82|123.52|122.82|123.12|122.42|30
1740388500000|2025-02-24 09:15:00|123.48|122.78|123.55|122.85|123.66|122.96|123.42|122.72|27
1740388800000|2025-02-24 09:20:00|123.5|122.8|123.82|123.12|123.82|123.12|123.45|122.75|22
1740389100000|2025-02-24 09:25:00|123.88|123.18|124.34|123.64|124.42|123.72|123.88|123.18|35
1740389400000|2025-02-24 09:30:00|124.37|123.67|124.58|123.88|124.61|123.91|124.33|123.63|42
1740389700000|2025-02-24 09:35:00|124.53|123.83|124.55|123.85|124.55|123.85|124.24|123.54|40
1740390000000|2025-02-24 09:40:00|124.51|123.81|124.18|123.48|124.51|123.81|124.06|123.36|28
1740390300000|2025-02-24 09:45:00|124.16|123.46|123.48|122.78|124.28|123.58|123.48|122.78|48
1740390600000|2025-02-24 09:50:00|123.51|122.81|123.87|123.17|123.87|123.17|123.41|122.71|38
1740390900000|2025-02-24 09:55:00|123.88|123.18|123.77|123.07|123.99|123.29|123.77|123.07|21
1740391200000|2025-02-24 10:00:00|123.78|123.08|123.7|123|123.91|123.21|123.64|122.94|43
1740391500000|2025-02-24 10:05:00|123.71|123.01|123.37|122.67|124|123.3|123.36|122.66|77
1740391800000|2025-02-24 10:10:00|123.38|122.68|123.58|122.88|123.58|122.88|123.36|122.66|49
1740392100000|2025-02-24 10:15:00|123.53|122.83|123.15|122.45|123.56|122.86|123.09|122.39|140
1740392400000|2025-02-24 10:20:00|123.14|122.44|122.74|122.04|123.2|122.5|122.74|122.04|79
1740392700000|2025-02-24 10:25:00|122.76|122.06|122.78|122.08|122.85|122.15|122.69|121.99|74
1740393000000|2025-02-24 10:30:00|122.77|122.07|122.38|121.68|123.17|122.47|122.2|121.5|129
1740393300000|2025-02-24 10:35:00|122.37|121.67|122.88|122.18|122.9|122.2|122.34|121.64|143
1740393600000|2025-02-24 10:40:00|122.87|122.17|123.3|122.6|123.41|122.71|122.69|121.99|153
1740393900000|2025-02-24 10:45:00|123.25|122.55|123.6|122.9|123.66|122.96|123.06|122.36|84
1740394200000|2025-02-24 10:50:00|123.61|122.91|123.77|123.07|123.98|123.28|123.53|122.83|71
1740394500000|2025-02-24 10:55:00|123.72|123.02|123.55|122.85|123.72|123.02|123.48|122.78|60
1740394800000|2025-02-24 11:00:00|123.56|122.86|123.06|122.36|123.65|122.95|123.03|122.33|74
1740395100000|2025-02-24 11:05:00|123.12|122.42|123.32|122.62|123.37|122.67|122.99|122.29|84
1740395400000|2025-02-24 11:10:00|123.37|122.67|123.38|122.68|123.58|122.88|123.31|122.61|50
1740395700000|2025-02-24 11:15:00|123.33|122.63|123.1|122.4|123.39|122.69|123.02|122.32|50
1740396000000|2025-02-24 11:20:00|123.11|122.41|123.17|122.47|123.23|122.53|122.91|122.21|66
1740396300000|2025-02-24 11:25:00|123.21|122.51|123.77|123.07|124.01|123.31|123.21|122.51|130
1740396600000|2025-02-24 11:30:00|123.82|123.12|123.75|123.05|123.86|123.16|123.65|122.95|84
1740396900000|2025-02-24 11:35:00|123.71|123.01|124.04|123.34|124.04|123.34|123.63|122.93|53
1740397200000|2025-02-24 11:40:00|124.06|123.36|123.95|123.25|124.21|123.51|123.95|123.25|43
1740397500000|2025-02-24 11:45:00|123.99|123.29|124.17|123.47|124.17|123.47|123.75|123.05|74
1740397800000|2025-02-24 11:50:00|124.18|123.48|124.73|124.03|124.73|124.03|124.18|123.48|46
1740398100000|2025-02-24 11:55:00|124.76|124.06|124.67|123.97|125.03|124.33|124.62|123.92|54
1740398400000|2025-02-24 12:00:00|124.64|123.94|124.09|123.39|124.64|123.94|124.09|123.39|35
1740398700000|2025-02-24 12:05:00|124.11|123.41|124.41|123.71|124.59|123.89|124.11|123.41|46
1740399000000|2025-02-24 12:10:00|124.43|123.73|124|123.3|124.43|123.73|123.96|123.26|65
1740399300000|2025-02-24 12:15:00|123.98|123.28|123.86|123.16|123.99|123.29|123.74|123.04|40
1740399600000|2025-02-24 12:20:00|123.87|123.17|123.84|123.14|124.26|123.56|123.84|123.14|62
1740399900000|2025-02-24 12:25:00|123.79|123.09|123.79|123.09|123.83|123.13|123.67|122.97|46
1740400200000|2025-02-24 12:30:00|123.8|123.1|123.67|122.97|123.88|123.18|123.57|122.87|60
1740400500000|2025-02-24 12:35:00|123.57|122.87|123.88|123.18|123.9|123.2|123.38|122.68|66
1740400800000|2025-02-24 12:40:00|123.89|123.19|123.44|122.74|123.89|123.19|123.44|122.74|68
1740401100000|2025-02-24 12:45:00|123.4|122.7|123.53|122.83|123.69|122.99|123.4|122.7|89
1740401400000|2025-02-24 12:50:00|123.52|122.82|124.07|123.37|124.12|123.42|123.51|122.81|109
1740401700000|2025-02-24 12:55:00|124.04|123.34|124.3|123.6|124.41|123.71|123.94|123.24|73
1740402000000|2025-02-24 13:00:00|124.28|123.58|123.56|122.86|124.29|123.59|123.37|122.67|215
1740402300000|2025-02-24 13:05:00|123.52|122.82|123.65|122.95|123.88|123.18|123.34|122.64|139
1740402600000|2025-02-24 13:10:00|123.66|122.96|124.14|123.44|124.14|123.44|123.5|122.8|134
1740402900000|2025-02-24 13:15:00|124.15|123.45|123.98|123.28|124.77|124.07|123.9|123.2|171
1740403200000|2025-02-24 13:20:00|123.97|123.27|124.29|123.59|124.44|123.74|123.97|123.27|116
1740403500000|2025-02-24 13:25:00|124.3|123.6|124.33|123.63|124.37|123.67|124.17|123.47|81
1740403800000|2025-02-24 13:30:00|124.3|123.6|124.53|123.83|124.8|124.1|124.26|123.56|137
1740404100000|2025-02-24 13:35:00|124.54|123.84|124.44|123.74|124.7|124|124.44|123.74|117
1740404400000|2025-02-24 13:40:00|124.41|123.71|124.29|123.59|124.51|123.81|124.12|123.42|91
1740404700000|2025-02-24 13:45:00|124.23|123.53|124.62|123.92|124.62|123.92|124.2|123.5|70
1740405000000|2025-02-24 13:50:00|124.6|123.9|124.31|123.61|124.65|123.95|124.23|123.53|108
1740405300000|2025-02-24 13:55:00|124.28|123.58|123.75|123.05|124.28|123.58|123.75|123.05|134
1740405600000|2025-02-24 14:00:00|123.72|123.02|124.02|123.32|124.3|123.6|123.72|123.02|171
1740405900000|2025-02-24 14:05:00|124.01|123.31|123.44|122.74|124.21|123.51|123.36|122.66|144
1740406200000|2025-02-24 14:10:00|123.45|122.75|123.42|122.72|123.75|123.05|123.42|122.72|154
1740406500000|2025-02-24 14:15:00|123.43|122.73|123.77|123.07|123.77|123.07|123.37|122.67|150
1740406800000|2025-02-24 14:20:00|123.76|123.06|123.37|122.67|123.76|123.06|123.13|122.43|137
1740407100000|2025-02-24 14:25:00|123.36|122.66|123.21|122.51|123.58|122.88|123.19|122.49|113
1740407400000|2025-02-24 14:30:00|123.22|122.52|124.04|123.34|124.42|123.72|123.22|122.52|357
1740407700000|2025-02-24 14:35:00|124.02|123.32|123.73|123.03|124.12|123.42|123.56|122.86|240
1740408000000|2025-02-24 14:40:00|123.75|123.05|123.11|122.41|123.9|123.2|122.75|122.05|275
1740408300000|2025-02-24 14:45:00|123.13|122.43|122.91|122.21|123.36|122.66|122.75|122.05|247
1740408600000|2025-02-24 14:50:00|122.9|122.2|122.36|121.66|123|122.3|122.11|121.41|324
1740408900000|2025-02-24 14:55:00|122.35|121.65|121.51|120.81|122.43|121.73|121.3|120.6|323
1740409200000|2025-02-24 15:00:00|121.5|120.8|121.33|120.63|121.71|121.01|120.82|120.12|398
1740409500000|2025-02-24 15:05:00|121.34|120.64|121.59|120.89|122.07|121.37|120.61|119.91|397
1740409800000|2025-02-24 15:10:00|121.55|120.85|123.12|122.42|123.13|122.43|121.52|120.82|326
1740410100000|2025-02-24 15:15:00|123.08|122.38|122.66|121.96|123.14|122.44|122.4|121.7|252
1740410400000|2025-02-24 15:20:00|122.7|122|122.78|122.08|123|122.3|122.51|121.81|158
1740410700000|2025-02-24 15:25:00|122.91|122.21|121.96|121.26|122.91|122.21|121.8|121.1|122
1740411000000|2025-02-24 15:30:00|121.98|121.28|122.05|121.35|122.3|121.6|121.84|121.14|222
1740411300000|2025-02-24 15:35:00|122.03|121.33|121.91|121.21|122.24|121.54|121.68|120.98|203
1740411600000|2025-02-24 15:40:00|121.9|121.2|121.71|121.01|122.26|121.56|121.62|120.92|169
1740411900000|2025-02-24 15:45:00|121.73|121.03|121.13|120.43|121.91|121.21|120.99|120.29|223
1740412200000|2025-02-24 15:50:00|121.15|120.45|122.38|121.68|122.48|121.78|121.12|120.42|224
1740412500000|2025-02-24 15:55:00|122.37|121.67|122.74|122.04|122.78|122.08|122.34|121.64|119
1740412800000|2025-02-24 16:00:00|122.75|122.05|122.61|121.91|122.84|122.14|122.46|121.76|120
1740413100000|2025-02-24 16:05:00|122.62|121.92|123.97|123.27|124.31|123.61|122.62|121.92|225
1740413400000|2025-02-24 16:10:00|123.98|123.28|124.32|123.62|124.65|123.95|123.65|122.95|220
1740413700000|2025-02-24 16:15:00|124.3|123.6|123.49|122.79|124.3|123.6|123.44|122.74|192
1740414000000|2025-02-24 16:20:00|123.5|122.8|123.63|122.93|123.74|123.04|123.31|122.61|126
1740414300000|2025-02-24 16:25:00|123.73|123.03|123.67|122.97|124.18|123.48|123.65|122.95|106
1740414600000|2025-02-24 16:30:00|123.52|122.82|123.67|122.97|123.71|123.01|123.38|122.68|97
1740414900000|2025-02-24 16:35:00|123.7|123|123.49|122.79|123.8|123.1|123.44|122.74|98
1740415200000|2025-02-24 16:40:00|123.48|122.78|123.79|123.09|123.96|123.26|123.23|122.53|137
1740415500000|2025-02-24 16:45:00|123.78|123.08|123.28|122.58|124.03|123.33|123.28|122.58|120
1740415800000|2025-02-24 16:50:00|123.24|122.54|123.24|122.54|123.58|122.88|123.03|122.33|100
1740416100000|2025-02-24 16:55:00|123.22|122.52|123.13|122.43|123.22|122.52|122.83|122.13|85
1740416400000|2025-02-24 17:00:00|123.14|122.44|123.29|122.59|123.34|122.64|122.99|122.29|122
1740416700000|2025-02-24 17:05:00|123.3|122.6|122.81|122.11|123.3|122.6|122.79|122.09|113
1740417000000|2025-02-24 17:10:00|122.8|122.1|122.7|122|122.96|122.26|122.67|121.97|160
1740417300000|2025-02-24 17:15:00|122.73|122.03|123.7|123|123.85|123.15|122.72|122.02|193
1740417600000|2025-02-24 17:20:00|123.73|123.03|123.75|123.05|124.19|123.49|123.55|122.85|149
1740417900000|2025-02-24 17:25:00|123.77|123.07|123.82|123.12|124.13|123.43|123.66|122.96|80
1740418200000|2025-02-24 17:30:00|123.79|123.09|123.68|122.98|124.06|123.36|123.54|122.84|76
1740418500000|2025-02-24 17:35:00|123.66|122.96|124.01|123.31|124.05|123.35|123.63|122.93|50
1740418800000|2025-02-24 17:40:00|124.02|123.32|124.29|123.59|124.33|123.63|124.02|123.32|58
1740419100000|2025-02-24 17:45:00|124.28|123.58|123.95|123.25|124.37|123.67|123.95|123.25|145
1740419400000|2025-02-24 17:50:00|123.94|123.24|123.72|123.02|124.05|123.35|123.68|122.98|108
1740419700000|2025-02-24 17:55:00|123.73|123.03|123.84|123.14|123.99|123.29|123.72|123.02|91
1740420000000|2025-02-24 18:00:00|123.8|123.1|123.76|123.06|124.11|123.41|123.68|122.98|105
1740420300000|2025-02-24 18:05:00|123.77|123.07|124.22|123.52|124.22|123.52|123.67|122.97|122
1740420600000|2025-02-24 18:10:00|124.24|123.54|124.19|123.49|124.36|123.66|124.02|123.32|59
1740420900000|2025-02-24 18:15:00|124.16|123.46|124.5|123.8|124.5|123.8|124.15|123.45|63
1740421200000|2025-02-24 18:20:00|124.53|123.83|124.09|123.39|124.6|123.9|123.97|123.27|69
1740421500000|2025-02-24 18:25:00|124.14|123.44|123.59|122.89|124.15|123.45|123.55|122.85|94
1740421800000|2025-02-24 18:30:00|123.6|122.9|123.75|123.05|123.75|123.05|123.4|122.7|101
1740422100000|2025-02-24 18:35:00|123.74|123.04|123.82|123.12|123.91|123.21|123.55|122.85|68
1740422400000|2025-02-24 18:40:00|123.83|123.13|123.9|123.2|124.2|123.5|123.83|123.13|75
1740422700000|2025-02-24 18:45:00|123.92|123.22|124.21|123.51|124.21|123.51|123.8|123.1|83
1740423000000|2025-02-24 18:50:00|124.18|123.48|123.84|123.14|124.18|123.48|123.7|123|76
1740423300000|2025-02-24 18:55:00|123.82|123.12|123.51|122.81|123.83|123.13|123.34|122.64|56
1740423600000|2025-02-24 19:00:00|123.5|122.8|124.15|123.45|124.15|123.45|123.49|122.79|94
1740423900000|2025-02-24 19:05:00|124.1|123.4|123.68|122.98|124.19|123.49|123.68|122.98|40
1740424200000|2025-02-24 19:10:00|123.66|122.96|123.8|123.1|123.95|123.25|123.33|122.63|113
1740424500000|2025-02-24 19:15:00|123.68|122.98|123.63|122.93|123.88|123.18|123.41|122.71|130
1740424800000|2025-02-24 19:20:00|123.62|122.92|123.6|122.9|123.87|123.17|123.39|122.69|110
1740425100000|2025-02-24 19:25:00|123.61|122.91|123.36|122.66|123.71|123.01|123.22|122.52|74
1740425400000|2025-02-24 19:30:00|123.28|122.58|122.49|121.79|123.3|122.6|122.49|121.79|74
1740425700000|2025-02-24 19:35:00|122.48|121.78|122.29|121.59|122.74|122.04|122.2|121.5|87
1740426000000|2025-02-24 19:40:00|122.33|121.63|121.08|120.38|122.43|121.73|121.06|120.36|98
1740426300000|2025-02-24 19:45:00|121.14|120.44|122.13|121.43|122.29|121.59|121.14|120.44|374
1740426600000|2025-02-24 19:50:00|122.18|121.48|122.65|121.95|122.65|121.95|121.91|121.21|198
1740426900000|2025-02-24 19:55:00|122.66|121.96|122.18|121.48|122.72|122.02|122.17|121.47|149
1740427200000|2025-02-24 20:00:00|122.17|121.47|122.77|122.07|122.77|122.07|121.83|121.13|172
1740427500000|2025-02-24 20:05:00|122.78|122.08|122.6|121.9|122.88|122.18|122.58|121.88|184
1740427800000|2025-02-24 20:10:00|122.52|121.82|123|122.3|123.12|122.42|122.41|121.71|143
1740428100000|2025-02-24 20:15:00|123.02|122.32|123.02|122.32|123.58|122.88|122.92|122.22|204
1740428400000|2025-02-24 20:20:00|123.04|122.34|123.03|122.33|123.41|122.71|122.88|122.18|187
1740428700000|2025-02-24 20:25:00|123.05|122.35|123.27|122.57|123.31|122.61|123.01|122.31|119
1740429000000|2025-02-24 20:30:00|123.28|122.58|123.82|123.12|123.82|123.12|123.09|122.39|133
1740429300000|2025-02-24 20:35:00|123.81|123.11|123.86|123.16|124.17|123.47|123.74|123.04|135
1740429600000|2025-02-24 20:40:00|123.88|123.18|123.3|122.6|123.88|123.18|123.28|122.58|99
1740429900000|2025-02-24 20:45:00|123.33|122.63|124.01|123.31|124.03|123.33|123.33|122.63|126
1740430200000|2025-02-24 20:50:00|124.02|123.32|123.12|122.42|124.02|123.32|123.11|122.41|116
1740430500000|2025-02-24 20:55:00|123.1|122.4|122.76|122.06|123.17|122.47|122.68|121.98|82
1740430800000|2025-02-24 21:00:00|122.74|122.04|122.08|121.38|122.87|122.17|122.08|121.38|107
1740431100000|2025-02-24 21:05:00|122.06|121.36|122.09|121.39|122.24|121.54|121.65|120.95|171
1740431400000|2025-02-24 21:10:00|122.08|121.38|121.8|121.1|122.32|121.62|121.8|121.1|118
1740431700000|2025-02-24 21:15:00|121.79|121.09|122.02|121.32|122.2|121.5|121.79|121.09|101
1740432000000|2025-02-24 21:20:00|122.03|121.33|122.58|121.88|122.58|121.88|122.02|121.32|102
1740432300000|2025-02-24 21:25:00|122.56|121.86|122.88|122.18|122.95|122.25|122.52|121.82|86
1740432600000|2025-02-24 21:30:00|122.89|122.19|122.91|122.21|123.22|122.52|122.89|122.19|120
1740432900000|2025-02-24 21:35:00|122.9|122.2|122.9|122.2|123.11|122.41|122.85|122.15|67
1740433200000|2025-02-24 21:40:00|122.92|122.22|122.21|121.51|122.95|122.25|122.16|121.46|98
1740433500000|2025-02-24 21:45:00|122.22|121.52|120.46|119.76|122.24|121.54|120.43|119.73|170
1740433800000|2025-02-24 21:50:00|120.49|119.79|121.24|120.54|121.24|120.54|120.07|119.37|181
1740434100000|2025-02-24 21:55:00|121.25|120.55|120.61|119.91|121.5|120.8|120.45|119.75|178
1740434400000|2025-02-24 22:00:00|120.6|119.9|114.17|113.47|120.61|119.91|113.13|112.43|877
1740434700000|2025-02-24 22:05:00|114.27|113.57|114.93|114.23|115.92|115.22|113.91|113.21|837
1740435000000|2025-02-24 22:10:00|114.92|114.22|115.88|115.18|116.31|115.61|113.16|112.46|869
1740435300000|2025-02-24 22:15:00|115.9|115.2|116.91|116.21|117.15|116.45|115.63|114.93|751
1740435600000|2025-02-24 22:20:00|116.9|116.2|117.17|116.47|117.17|116.47|116.22|115.52|611
1740435900000|2025-02-24 22:25:00|117.18|116.48|116.91|116.21|117.41|116.71|116.66|115.96|448
1740436200000|2025-02-24 22:30:00|116.9|116.2|117.67|116.97|117.71|117.01|116.71|116.01|405
1740436500000|2025-02-24 22:35:00|117.68|116.98|116.6|115.9|117.68|116.98|116.45|115.75|540
1740436800000|2025-02-24 22:40:00|116.61|115.91|117.03|116.33|117.1|116.4|116.6|115.9|360
1740437100000|2025-02-24 22:45:00|117.02|116.32|115.91|115.21|117.02|116.32|115.86|115.16|376
1740437400000|2025-02-24 22:50:00|115.92|115.22|116.01|115.31|116.7|116|115.02|114.32|470
1740437700000|2025-02-24 22:55:00|116|115.3|114.03|113.33|116.03|115.33|112.6|111.9|508
1740438000000|2025-02-24 23:00:00|114.05|113.35|115.42|114.72|115.64|114.94|114.05|113.35|297
1740438300000|2025-02-24 23:05:00|115.41|114.71|115.94|115.24|115.94|115.24|115.07|114.37|122
1740438600000|2025-02-24 23:10:00|115.95|115.25|116.3|115.6|116.45|115.75|115.66|114.96|180
1740438900000|2025-02-24 23:15:00|116.28|115.58|116.36|115.66|116.51|115.81|115.61|114.91|188
1740439200000|2025-02-24 23:20:00|116.37|115.67|115.41|114.71|116.44|115.74|115.29|114.59|194
1740439500000|2025-02-24 23:25:00|115.36|114.66|114.7|114|115.41|114.71|114.48|113.78|216
1740439800000|2025-02-24 23:30:00|114.71|114.01|114.18|113.48|115.12|114.42|114.06|113.36|185
1740440100000|2025-02-24 23:35:00|114.16|113.46|114.85|114.15|114.85|114.15|113.63|112.93|277
1740440400000|2025-02-24 23:40:00|114.82|114.12|115.57|114.87|115.62|114.92|114.6|113.9|200
1740440700000|2025-02-24 23:45:00|115.6|114.9|114.63|113.93|115.6|114.9|114.58|113.88|135
1740441000000|2025-02-24 23:50:00|114.59|113.89|114.86|114.16|114.87|114.17|114.2|113.5|195
1740441300000|2025-02-24 23:55:00|114.89|114.19|115.16|114.46|115.2|114.5|114.53|113.83|136
1740441600000|2025-02-25 00:00:00|115.09|114.39|115.55|114.85|116.31|115.61|114.94|114.24|233
1740441900000|2025-02-25 00:05:00|115.57|114.87|114.18|113.48|115.91|115.21|113.98|113.28|272
1740442200000|2025-02-25 00:10:00|114.19|113.49|113.72|113.02|114.5|113.8|113.15|112.45|245
1740442500000|2025-02-25 00:15:00|113.71|113.01|116.43|115.73|116.43|115.73|113.7|113|399
1740442800000|2025-02-25 00:20:00|116.46|115.76|117.11|116.41|117.33|116.63|116.34|115.64|326
1740443100000|2025-02-25 00:25:00|117.12|116.42|115.89|115.19|117.15|116.45|115.89|115.19|178
1740443400000|2025-02-25 00:30:00|115.93|115.23|115.92|115.22|117|116.3|115.68|114.98|230
1740443700000|2025-02-25 00:35:00|115.9|115.2|115.56|114.86|116.49|115.79|115.42|114.72|416
1740444000000|2025-02-25 00:40:00|115.66|114.96|115.34|114.64|115.93|115.23|114.99|114.29|496
1740444300000|2025-02-25 00:45:00|115.25|114.55|116.89|116.19|116.91|116.21|115.1|114.4|226
1740444600000|2025-02-25 00:50:00|116.91|116.21|116.98|116.28|117.56|116.86|116.61|115.91|182
1740444900000|2025-02-25 00:55:00|116.88|116.18|116.64|115.94|117.37|116.67|116.56|115.86|126
1740445200000|2025-02-25 01:00:00|116.63|115.93|116.11|115.41|116.75|116.05|116.11|115.41|180
1740445500000|2025-02-25 01:05:00|116.1|115.4|115.49|114.79|116.39|115.69|115.46|114.76|188
1740445800000|2025-02-25 01:10:00|115.48|114.78|116.14|115.44|116.22|115.52|115.36|114.66|187
1740446100000|2025-02-25 01:15:00|116.13|115.43|116.01|115.31|116.42|115.72|115.47|114.77|180
1740446400000|2025-02-25 01:20:00|115.96|115.26|116.9|116.2|116.9|116.2|115.69|114.99|157
1740446700000|2025-02-25 01:25:00|116.88|116.18|115.91|115.21|116.98|116.28|115.91|115.21|186
1740447000000|2025-02-25 01:30:00|115.92|115.22|116.55|115.85|116.75|116.05|115.84|115.14|184
1740447300000|2025-02-25 01:35:00|116.45|115.75|116.3|115.6|116.48|115.78|115.95|115.25|84
1740447600000|2025-02-25 01:40:00|116.28|115.58|116.1|115.4|116.52|115.82|115.95|115.25|61
1740447900000|2025-02-25 01:45:00|116.12|115.42|115.4|114.7|116.12|115.42|115.39|114.69|67
1740448200000|2025-02-25 01:50:00|115.41|114.71|115.26|114.56|115.43|114.73|114.99|114.29|120
1740448500000|2025-02-25 01:55:00|115.31|114.61|115.75|115.05|115.75|115.05|115.22|114.52|78
1740448800000|2025-02-25 02:00:00|115.79|115.09|116.39|115.69|116.46|115.76|115.75|115.05|112
1740449100000|2025-02-25 02:05:00|116.38|115.68|116.08|115.38|116.53|115.83|115.93|115.23|98
1740449400000|2025-02-25 02:10:00|116.06|115.36|115.27|114.57|116.13|115.43|115.25|114.55|68
1740449700000|2025-02-25 02:15:00|115.23|114.53|114.57|113.87|115.38|114.68|114.55|113.85|116
1740450000000|2025-02-25 02:20:00|114.58|113.88|114.84|114.14|114.87|114.17|114.22|113.52|173
1740450300000|2025-02-25 02:25:00|114.79|114.09|114.84|114.14|115.25|114.55|114.56|113.86|137
1740450600000|2025-02-25 02:30:00|114.85|114.15|115.37|114.67|115.45|114.75|114.52|113.82|141
1740450900000|2025-02-25 02:35:00|115.39|114.69|115.79|115.09|115.84|115.14|115.22|114.52|96
1740451200000|2025-02-25 02:40:00|115.8|115.1|116.39|115.69|116.42|115.72|115.78|115.08|108
1740451500000|2025-02-25 02:45:00|116.35|115.65|116.62|115.92|116.86|116.16|116.25|115.55|135
1740451800000|2025-02-25 02:50:00|116.56|115.86|116.5|115.8|116.64|115.94|116.08|115.38|98
1740452100000|2025-02-25 02:55:00|116.46|115.76|115.99|115.29|116.46|115.76|115.82|115.12|57
1740452400000|2025-02-25 03:00:00|115.97|115.27|115.8|115.1|116.19|115.49|115.64|114.94|82
1740452700000|2025-02-25 03:05:00|115.68|114.98|115.36|114.66|115.68|114.98|115.15|114.45|57
1740453000000|2025-02-25 03:10:00|115.37|114.67|114.66|113.96|115.47|114.77|114.64|113.94|47
1740453300000|2025-02-25 03:15:00|114.62|113.92|114.64|113.94|115.04|114.34|114.55|113.85|78
1740453600000|2025-02-25 03:20:00|114.65|113.95|114.61|113.91|114.76|114.06|114.43|113.73|88
1740453900000|2025-02-25 03:25:00|114.66|113.96|114.82|114.12|114.92|114.22|114.63|113.93|90
1740454200000|2025-02-25 03:30:00|114.83|114.13|114.5|113.8|115.24|114.54|114.5|113.8|105
1740454500000|2025-02-25 03:35:00|114.49|113.79|114.87|114.17|114.93|114.23|114.33|113.63|92
1740454800000|2025-02-25 03:40:00|114.88|114.18|115.15|114.45|115.26|114.56|114.8|114.1|74
1740455100000|2025-02-25 03:45:00|115.16|114.46|115.86|115.16|115.9|115.2|115.14|114.44|113
1740455400000|2025-02-25 03:50:00|115.87|115.17|115.73|115.03|116.02|115.32|115.5|114.8|98
1740455700000|2025-02-25 03:55:00|115.82|115.12|114.58|113.88|115.82|115.12|114.58|113.88|60
1740456000000|2025-02-25 04:00:00|114.64|113.94|114.16|113.46|114.71|114.01|113.72|113.02|245
1740456300000|2025-02-25 04:05:00|114.18|113.48|113.94|113.24|114.31|113.61|113.59|112.89|205
1740456600000|2025-02-25 04:10:00|113.93|113.23|113.79|113.09|113.93|113.23|113.17|112.47|207
1740456900000|2025-02-25 04:15:00|113.78|113.08|114.56|113.86|114.92|114.22|113.75|113.05|194
1740457200000|2025-02-25 04:20:00|114.54|113.84|114.62|113.92|114.96|114.26|114.3|113.6|173
1740457500000|2025-02-25 04:25:00|114.59|113.89|114.57|113.87|114.79|114.09|114.32|113.62|120
1740457800000|2025-02-25 04:30:00|114.59|113.89|113.36|112.66|114.68|113.98|113.08|112.38|281
1740458100000|2025-02-25 04:35:00|113.35|112.65|113.45|112.75|113.68|112.98|112.97|112.27|301
1740458400000|2025-02-25 04:40:00|113.43|112.73|113.64|112.94|114.02|113.32|113.43|112.73|175
1740458700000|2025-02-25 04:45:00|113.62|112.92|113.67|112.97|113.68|112.98|113.05|112.35|144
1740459000000|2025-02-25 04:50:00|113.66|112.96|114.18|113.48|114.2|113.5|113.61|112.91|94
1740459300000|2025-02-25 04:55:00|114.19|113.49|113.56|112.86|114.38|113.68|113.56|112.86|89
1740459600000|2025-02-25 05:00:00|113.55|112.85|113.47|112.77|113.57|112.87|112.78|112.08|191
1740459900000|2025-02-25 05:05:00|113.48|112.78|113.7|113|114.34|113.64|113.27|112.57|168
1740460200000|2025-02-25 05:10:00|113.68|112.98|114.19|113.49|114.27|113.57|113.49|112.79|248
1740460500000|2025-02-25 05:15:00|114.16|113.46|115.02|114.32|115.03|114.33|114.02|113.32|263
1740460800000|2025-02-25 05:20:00|114.98|114.28|115.11|114.41|115.24|114.54|114.62|113.92|190
1740461100000|2025-02-25 05:25:00|115.14|114.44|114.82|114.12|115.18|114.48|114.69|113.99|149
1740461400000|2025-02-25 05:30:00|114.85|114.15|115.32|114.62|115.34|114.64|114.79|114.09|128
1740461700000|2025-02-25 05:35:00|115.25|114.55|115.07|114.37|115.25|114.55|114.93|114.23|142
1740462000000|2025-02-25 05:40:00|115.08|114.38|114.61|113.91|115.09|114.39|114.15|113.45|126
1740462300000|2025-02-25 05:45:00|114.6|113.9|114.44|113.74|114.8|114.1|114.34|113.64|65
1740462600000|2025-02-25 05:50:00|114.42|113.72|114.34|113.64|114.42|113.72|114.1|113.4|73
1740462900000|2025-02-25 05:55:00|114.35|113.65|114.65|113.95|114.66|113.96|114.28|113.58|87
1740463200000|2025-02-25 06:00:00|114.62|113.92|113.81|113.11|114.85|114.15|113.8|113.1|105
1740463500000|2025-02-25 06:05:00|113.82|113.12|113.5|112.8|114.01|113.31|113.5|112.8|96
1740463800000|2025-02-25 06:10:00|113.65|112.95|113.65|112.95|113.71|113.01|113.34|112.64|61
1740464100000|2025-02-25 06:15:00|113.6|112.9|113.58|112.88|113.68|112.98|113.3|112.6|122
1740464400000|2025-02-25 06:20:00|113.56|112.86|113.64|112.94|114.02|113.32|113.56|112.86|99
1740464700000|2025-02-25 06:25:00|113.63|112.93|113.36|112.66|113.63|112.93|113.34|112.64|57
1740465000000|2025-02-25 06:30:00|113.32|112.62|113.12|112.42|113.64|112.94|112.99|112.29|174
1740465300000|2025-02-25 06:35:00|113.09|112.39|113.67|112.97|113.68|112.98|113.09|112.39|165
1740465600000|2025-02-25 06:40:00|113.69|112.99|113.62|112.92|113.72|113.02|113.3|112.6|95
1740465900000|2025-02-25 06:45:00|113.65|112.95|113.61|112.91|113.87|113.17|113.37|112.67|162
1740466200000|2025-02-25 06:50:00|113.6|112.9|112.68|111.98|113.62|112.92|112.63|111.93|160
1740466500000|2025-02-25 06:55:00|112.69|111.99|112.62|111.92|112.82|112.12|112.58|111.88|124
1740466800000|2025-02-25 07:00:00|112.64|111.94|111.13|110.43|112.78|112.08|111.13|110.43|152
1740467100000|2025-02-25 07:05:00|111.1|110.4|110.39|109.69|111.11|110.41|109.7|109|389
1740467400000|2025-02-25 07:10:00|110.3|109.6|110.47|109.77|110.66|109.96|109.54|108.84|453
1740467700000|2025-02-25 07:15:00|110.45|109.75|111.73|111.03|111.84|111.14|110.3|109.6|362
1740468000000|2025-02-25 07:20:00|111.71|111.01|109.73|109.03|111.83|111.13|109.59|108.89|393
1740468300000|2025-02-25 07:25:00|109.71|109.01|108.24|107.54|109.77|109.07|107.66|106.96|410
1740468600000|2025-02-25 07:30:00|108.28|107.58|107.07|106.37|109.5|108.8|107.07|106.37|384
1740468900000|2025-02-25 07:35:00|107.06|106.36|109.69|108.99|109.72|109.02|106.6|105.9|552
1740469200000|2025-02-25 07:40:00|109.68|108.98|109.67|108.97|110.15|109.45|108.84|108.14|318
1740469500000|2025-02-25 07:45:00|109.64|108.94|110.78|110.08|111.26|110.56|109.52|108.82|311
1740469800000|2025-02-25 07:50:00|110.74|110.04|110.85|110.15|111.17|110.47|110.28|109.58|267
1740470100000|2025-02-25 07:55:00|110.87|110.17|110.5|109.8|110.98|110.28|110.43|109.73|210
1740470400000|2025-02-25 08:00:00|110.44|109.74|111.71|111.01|111.72|111.02|110.08|109.38|346
1740470700000|2025-02-25 08:05:00|111.72|111.02|112.29|111.59|112.31|111.61|111.72|111.02|126
1740471000000|2025-02-25 08:10:00|112.3|111.6|112.66|111.96|112.82|112.12|112.26|111.56|125
1740471300000|2025-02-25 08:15:00|112.65|111.95|113.62|112.92|113.63|112.93|112.58|111.88|128
1740471600000|2025-02-25 08:20:00|113.59|112.89|112.88|112.18|113.61|112.91|112.83|112.13|73
1740471900000|2025-02-25 08:25:00|112.94|112.24|112.67|111.97|112.94|112.24|112.63|111.93|70
1740472200000|2025-02-25 08:30:00|112.65|111.95|113.03|112.33|113.15|112.45|112.59|111.89|101
1740472500000|2025-02-25 08:35:00|113.02|112.32|113.25|112.55|113.38|112.68|112.9|112.2|63
1740472800000|2025-02-25 08:40:00|113.16|112.46|113.03|112.33|113.23|112.53|112.77|112.07|54
1740473100000|2025-02-25 08:45:00|113.02|112.32|112.71|112.01|113.28|112.58|112.7|112|40
1740473400000|2025-02-25 08:50:00|112.72|112.02|112.72|112.02|112.93|112.23|112.61|111.91|53
1740473700000|2025-02-25 08:55:00|112.6|111.9|112.36|111.66|112.64|111.94|112.35|111.65|17
1740474000000|2025-02-25 09:00:00|112.31|111.61|112.53|111.83|112.53|111.83|112.03|111.33|43
1740474300000|2025-02-25 09:05:00|112.54|111.84|111.95|111.25|112.54|111.84|111.9|111.2|20
1740474600000|2025-02-25 09:10:00|111.93|111.23|111.67|110.97|111.93|111.23|111.61|110.91|27
1740474900000|2025-02-25 09:15:00|111.49|110.79|111.27|110.57|111.66|110.96|111.06|110.36|86
1740475200000|2025-02-25 09:20:00|111.14|110.44|110.46|109.76|111.23|110.53|110.36|109.66|216
1740475500000|2025-02-25 09:25:00|110.59|109.89|110.35|109.65|110.76|110.06|110.1|109.4|198
1740475800000|2025-02-25 09:30:00|110.38|109.68|111.09|110.39|111.18|110.48|110.38|109.68|225
1740476100000|2025-02-25 09:35:00|111.08|110.38|111.5|110.8|111.64|110.94|111.01|110.31|175
1740476400000|2025-02-25 09:40:00|111.54|110.84|111.34|110.64|111.8|111.1|111.33|110.63|147
1740476700000|2025-02-25 09:45:00|111.33|110.63|112.03|111.33|112.05|111.35|111.27|110.57|203
1740477000000|2025-02-25 09:50:00|112.04|111.34|111.35|110.65|112.04|111.34|111.16|110.46|208
1740477300000|2025-02-25 09:55:00|111.38|110.68|111.24|110.54|111.71|111.01|111.16|110.46|153
1740477600000|2025-02-25 10:00:00|111.23|110.53|112.05|111.35|112.05|111.35|110.24|109.54|289
1740477900000|2025-02-25 10:05:00|112.02|111.32|111.3|110.6|112.29|111.59|111.27|110.57|236
1740478200000|2025-02-25 10:10:00|111.29|110.59|110.39|109.69|111.33|110.63|110.39|109.69|236
1740478500000|2025-02-25 10:15:00|110.37|109.67|110.81|110.11|111.09|110.39|110.32|109.62|254
1740478800000|2025-02-25 10:20:00|110.8|110.1|110.45|109.75|110.84|110.14|109.69|108.99|340
1740479100000|2025-02-25 10:25:00|110.42|109.72|112.06|111.36|112.09|111.39|110.09|109.39|334
1740479400000|2025-02-25 10:30:00|111.96|111.26|113.36|112.66|113.73|113.03|111.74|111.04|308
1740479700000|2025-02-25 10:35:00|113.4|112.7|113.4|112.7|113.96|113.26|113.23|112.53|318
1740480000000|2025-02-25 10:40:00|113.43|112.73|113.01|112.31|113.55|112.85|112.77|112.07|152
1740480300000|2025-02-25 10:45:00|112.96|112.26|112.65|111.95|113.05|112.35|112.47|111.77|187
1740480600000|2025-02-25 10:50:00|112.64|111.94|112.86|112.16|113.39|112.69|112.58|111.88|177
1740480900000|2025-02-25 10:55:00|112.84|112.14|112.56|111.86|113.27|112.57|112.51|111.81|106
1740481200000|2025-02-25 11:00:00|112.57|111.87|111.86|111.16|112.57|111.87|111.72|111.02|186
1740481500000|2025-02-25 11:05:00|111.87|111.17|111.72|111.02|111.9|111.2|111.32|110.62|181
1740481800000|2025-02-25 11:10:00|111.71|111.01|111.1|110.4|111.71|111.01|111.1|110.4|171
1740482100000|2025-02-25 11:15:00|111.09|110.39|110.53|109.83|111.12|110.42|110.47|109.77|159
1740482400000|2025-02-25 11:20:00|110.54|109.84|110.66|109.96|111.04|110.34|110.51|109.81|169
1740482700000|2025-02-25 11:25:00|110.67|109.97|110.6|109.9|110.84|110.14|110.26|109.56|177
1740483000000|2025-02-25 11:30:00|110.62|109.92|110.81|110.11|111.15|110.45|110.45|109.75|224
1740483300000|2025-02-25 11:35:00|110.83|110.13|111.93|111.23|111.93|111.23|110.6|109.9|235
1740483600000|2025-02-25 11:40:00|112.07|111.37|112.11|111.41|112.66|111.96|111.87|111.17|242
1740483900000|2025-02-25 11:45:00|112.13|111.43|112.67|111.97|113.01|112.31|112.07|111.37|244
1740484200000|2025-02-25 11:50:00|112.72|112.02|113.06|112.36|113.06|112.36|112.54|111.84|241
1740484500000|2025-02-25 11:55:00|113.02|112.32|112.93|112.23|113.38|112.68|112.87|112.17|203
1740484800000|2025-02-25 12:00:00|112.92|112.22|112.18|111.48|112.92|112.22|112.05|111.35|230
1740485100000|2025-02-25 12:05:00|112.2|111.5|113.55|112.85|113.56|112.86|112.2|111.5|179
1740485400000|2025-02-25 12:10:00|113.58|112.88|112.72|112.02|113.64|112.94|112.46|111.76|213
1740485700000|2025-02-25 12:15:00|112.73|112.03|112.75|112.05|113.09|112.39|112.41|111.71|177
1740486000000|2025-02-25 12:20:00|112.8|112.1|113.76|113.06|113.96|113.26|112.76|112.06|177
1740486300000|2025-02-25 12:25:00|113.78|113.08|113.08|112.38|113.78|113.08|112.97|112.27|177
1740486600000|2025-02-25 12:30:00|113.12|112.42|112.79|112.09|113.17|112.47|112.5|111.8|226
1740486900000|2025-02-25 12:35:00|112.8|112.1|112.11|111.41|112.91|112.21|112.09|111.39|171
1740487200000|2025-02-25 12:40:00|112.14|111.44|112.4|111.7|112.53|111.83|111.94|111.24|118
1740487500000|2025-02-25 12:45:00|112.38|111.68|112.11|111.41|112.81|112.11|112.01|111.31|126
1740487800000|2025-02-25 12:50:00|112.1|111.4|112.32|111.62|112.52|111.82|112.04|111.34|177
1740488100000|2025-02-25 12:55:00|112.31|111.61|113.69|112.99|113.69|112.99|112.27|111.57|215
1740488400000|2025-02-25 13:00:00|113.7|113|112.93|112.23|113.7|113|112.91|112.21|217
1740488700000|2025-02-25 13:05:00|112.95|112.25|113.87|113.17|113.91|113.21|112.74|112.04|216
1740489000000|2025-02-25 13:10:00|113.86|113.16|113.33|112.63|114.2|113.5|113.16|112.46|190
1740489300000|2025-02-25 13:15:00|113.36|112.66|113.15|112.45|113.36|112.66|112.91|112.21|191
1740489600000|2025-02-25 13:20:00|113.17|112.47|112.73|112.03|113.22|112.52|112.54|111.84|175
1740489900000|2025-02-25 13:25:00|112.76|112.06|112.31|111.61|112.8|112.1|112.26|111.56|187
1740490200000|2025-02-25 13:30:00|112.35|111.65|112.47|111.77|112.69|111.99|112.29|111.59|169
1740490500000|2025-02-25 13:35:00|112.45|111.75|111.86|111.16|112.65|111.95|111.71|111.01|231
1740490800000|2025-02-25 13:40:00|111.88|111.18|112.27|111.57|112.51|111.81|111.87|111.17|157
1740491100000|2025-02-25 13:45:00|112.26|111.56|112.16|111.46|112.61|111.91|111.97|111.27|201
1740491400000|2025-02-25 13:50:00|112.17|111.47|112.43|111.73|112.45|111.75|112.17|111.47|162
1740491700000|2025-02-25 13:55:00|112.42|111.72|111.83|111.13|112.42|111.72|111.83|111.13|119
1740492000000|2025-02-25 14:00:00|111.86|111.16|111.86|111.16|112.19|111.49|111.7|111|203
1740492300000|2025-02-25 14:05:00|111.87|111.17|111.43|110.73|111.88|111.18|111.31|110.61|180
1740492600000|2025-02-25 14:10:00|111.44|110.74|111.84|111.14|111.88|111.18|111.36|110.66|166
1740492900000|2025-02-25 14:15:00|111.87|111.17|111.15|110.45|112.34|111.64|111.15|110.45|195
1740493200000|2025-02-25 14:20:00|111.18|110.48|110.63|109.93|111.32|110.62|110.6|109.9|191
1740493500000|2025-02-25 14:25:00|110.65|109.95|111.25|110.55|111.29|110.59|110.52|109.82|195
1740493800000|2025-02-25 14:30:00|111.26|110.56|111.53|110.83|111.73|111.03|110.61|109.91|261
1740494100000|2025-02-25 14:35:00|111.51|110.81|110.96|110.26|111.82|111.12|110.76|110.06|254
1740494400000|2025-02-25 14:40:00|110.91|110.21|110.6|109.9|111.22|110.52|110.51|109.81|242
1740494700000|2025-02-25 14:45:00|110.63|109.93|110.24|109.54|110.75|110.05|109.84|109.14|254
1740495000000|2025-02-25 14:50:00|110.21|109.51|109.89|109.19|110.32|109.62|109.31|108.61|273
1740495300000|2025-02-25 14:55:00|109.88|109.18|110.05|109.35|110.33|109.63|109.81|109.11|236
1740495600000|2025-02-25 15:00:00|110.08|109.38|110.36|109.66|111.05|110.35|109.72|109.02|272
1740495900000|2025-02-25 15:05:00|110.37|109.67|110.78|110.08|110.85|110.15|110.22|109.52|266
1740496200000|2025-02-25 15:10:00|111.1|110.4|110.35|109.65|111.18|110.48|110.3|109.6|251
1740496500000|2025-02-25 15:15:00|110.39|109.69|110.33|109.63|110.93|110.23|110.14|109.44|234
1740496800000|2025-02-25 15:20:00|110.3|109.6|110.45|109.75|110.73|110.03|109.43|108.73|269
1740497100000|2025-02-25 15:25:00|110.44|109.74|110.13|109.43|110.92|110.22|110.1|109.4|269
1740497400000|2025-02-25 15:30:00|110.12|109.42|110.24|109.54|110.35|109.65|109.53|108.83|262
1740497700000|2025-02-25 15:35:00|110.27|109.57|111.09|110.39|111.16|110.46|109.9|109.2|255
1740498000000|2025-02-25 15:40:00|111.12|110.42|111.26|110.56|111.35|110.65|110.91|110.21|223
1740498300000|2025-02-25 15:45:00|111.24|110.54|111.78|111.08|112.11|111.41|111.24|110.54|240
1740498600000|2025-02-25 15:50:00|111.75|111.05|112.95|112.25|113.25|112.55|111.49|110.79|251
1740498900000|2025-02-25 15:55:00|112.93|112.23|112.07|111.37|112.93|112.23|112.03|111.33|214
1740499200000|2025-02-25 16:00:00|112.16|111.46|111.42|110.72|112.29|111.59|111.05|110.35|213
1740499500000|2025-02-25 16:05:00|111.37|110.67|111.23|110.53|111.72|111.02|111.08|110.38|223
1740499800000|2025-02-25 16:10:00|111.26|110.56|111.39|110.69|111.78|111.08|111.24|110.54|223
1740500100000|2025-02-25 16:15:00|111.38|110.68|111.05|110.35|111.38|110.68|110.65|109.95|217
1740500400000|2025-02-25 16:20:00|111.01|110.31|110.71|110.01|111.17|110.47|110.67|109.97|190
1740500700000|2025-02-25 16:25:00|110.72|110.02|110.54|109.84|110.76|110.06|110.23|109.53|185
1740501000000|2025-02-25 16:30:00|110.47|109.77|110.75|110.05|110.93|110.23|110.41|109.71|222
1740501300000|2025-02-25 16:35:00|110.69|109.99|111.36|110.66|111.49|110.79|110.42|109.72|223
1740501600000|2025-02-25 16:40:00|111.28|110.58|112.42|111.72|112.42|111.72|111.21|110.51|201
1740501900000|2025-02-25 16:45:00|112.43|111.73|112.14|111.44|113.12|112.42|112.07|111.37|227
1740502200000|2025-02-25 16:50:00|112.19|111.49|112.11|111.41|112.87|112.17|112.09|111.39|184
1740502500000|2025-02-25 16:55:00|112.08|111.38|111.85|111.15|112.36|111.66|111.81|111.11|134
1740502800000|2025-02-25 17:00:00|111.8|111.1|111.75|111.05|112.24|111.54|111.7|111|180
1740503100000|2025-02-25 17:05:00|111.77|111.07|111.8|111.1|111.99|111.29|111.34|110.64|178
1740503400000|2025-02-25 17:10:00|111.81|111.11|112.23|111.53|112.61|111.91|111.79|111.09|182
1740503700000|2025-02-25 17:15:00|112.18|111.48|111.83|111.13|112.42|111.72|111.7|111|184
1740504000000|2025-02-25 17:20:00|111.79|111.09|112.38|111.68|112.39|111.69|111.68|110.98|163
1740504300000|2025-02-25 17:25:00|112.41|111.71|112.85|112.15|112.87|112.17|112.21|111.51|167
1740504600000|2025-02-25 17:30:00|112.81|112.11|112.77|112.07|113.09|112.39|112.61|111.91|187
1740504900000|2025-02-25 17:35:00|112.78|112.08|112.45|111.75|112.84|112.14|112.21|111.51|180
1740505200000|2025-02-25 17:40:00|112.44|111.74|112.1|111.4|112.57|111.87|112.08|111.38|154
1740505500000|2025-02-25 17:45:00|112.07|111.37|112.06|111.36|112.11|111.41|111.78|111.08|152
1740505800000|2025-02-25 17:50:00|112.04|111.34|112.13|111.43|112.24|111.54|111.88|111.18|142
1740506100000|2025-02-25 17:55:00|112.14|111.44|112.43|111.73|112.49|111.79|112.14|111.44|92
1740506400000|2025-02-25 18:00:00|112.52|111.82|112.75|112.05|112.79|112.09|112.35|111.65|143
1740506700000|2025-02-25 18:05:00|112.74|112.04|112.46|111.76|113.14|112.44|112.46|111.76|164
1740507000000|2025-02-25 18:10:00|112.42|111.72|112.64|111.94|112.69|111.99|112.12|111.42|146
1740507300000|2025-02-25 18:15:00|112.66|111.96|112.2|111.5|112.8|112.1|112.12|111.42|168
1740507600000|2025-02-25 18:20:00|112.21|111.51|112.28|111.58|112.51|111.81|112.1|111.4|126
1740507900000|2025-02-25 18:25:00|112.23|111.53|111.55|110.85|112.23|111.53|111.54|110.84|133
1740508200000|2025-02-25 18:30:00|111.56|110.86|111.51|110.81|111.8|111.1|111.43|110.73|178
1740508500000|2025-02-25 18:35:00|111.55|110.85|112.23|111.53|112.23|111.53|111.45|110.75|136
1740508800000|2025-02-25 18:40:00|112.18|111.48|111.97|111.27|112.27|111.57|111.75|111.05|139
1740509100000|2025-02-25 18:45:00|111.99|111.29|111.79|111.09|112.24|111.54|111.76|111.06|147
1740509400000|2025-02-25 18:50:00|111.81|111.11|111.84|111.14|111.99|111.29|111.46|110.76|141
1740509700000|2025-02-25 18:55:00|111.8|111.1|111.95|111.25|111.95|111.25|111.68|110.98|102
1740510000000|2025-02-25 19:00:00|111.98|111.28|112.12|111.42|112.18|111.48|111.76|111.06|165
1740510300000|2025-02-25 19:05:00|112.21|111.51|112.29|111.59|112.42|111.72|112.06|111.36|148
1740510600000|2025-02-25 19:10:00|112.28|111.58|111.16|110.46|112.31|111.61|111.16|110.46|123
1740510900000|2025-02-25 19:15:00|111.14|110.44|111.32|110.62|111.48|110.78|110.88|110.18|172
1740511200000|2025-02-25 19:20:00|111.28|110.58|110.88|110.18|111.42|110.72|110.77|110.07|164
1740511500000|2025-02-25 19:25:00|110.89|110.19|111.22|110.52|111.24|110.54|110.77|110.07|126
1740511800000|2025-02-25 19:30:00|111.17|110.47|111.69|110.99|111.73|111.03|111.17|110.47|151
1740512100000|2025-02-25 19:35:00|111.71|111.01|112.32|111.62|112.32|111.62|111.55|110.85|149
1740512400000|2025-02-25 19:40:00|112.26|111.56|112.21|111.51|112.52|111.82|112.19|111.49|162
1740512700000|2025-02-25 19:45:00|112.22|111.52|112.76|112.06|112.98|112.28|112.03|111.33|184
1740513000000|2025-02-25 19:50:00|112.71|112.01|113.07|112.37|113.33|112.63|112.68|111.98|169
1740513300000|2025-02-25 19:55:00|113.06|112.36|114.13|113.43|114.31|113.61|113.02|112.32|190
1740513600000|2025-02-25 20:00:00|114.1|113.4|113.85|113.15|114.21|113.51|113.31|112.61|180
1740513900000|2025-02-25 20:05:00|113.83|113.13|114.58|113.88|114.93|114.23|113.83|113.13|184
1740514200000|2025-02-25 20:10:00|114.57|113.87|114.4|113.7|114.61|113.91|114.17|113.47|170
1740514500000|2025-02-25 20:15:00|114.36|113.66|114.77|114.07|114.89|114.19|114.02|113.32|175
1740514800000|2025-02-25 20:20:00|114.76|114.06|115.36|114.66|115.44|114.74|114.54|113.84|214
1740515100000|2025-02-25 20:25:00|115.41|114.71|115.51|114.81|115.84|115.14|115.36|114.66|213
1740515400000|2025-02-25 20:30:00|115.49|114.79|115.95|115.25|115.98|115.28|115.35|114.65|230
1740515700000|2025-02-25 20:35:00|115.94|115.24|115.23|114.53|116.07|115.37|115.16|114.46|202
1740516000000|2025-02-25 20:40:00|115.22|114.52|115.04|114.34|115.35|114.65|114.77|114.07|201
1740516300000|2025-02-25 20:45:00|115.05|114.35|115.28|114.58|115.45|114.75|114.85|114.15|219
1740516600000|2025-02-25 20:50:00|115.29|114.59|115.28|114.58|115.52|114.82|115.15|114.45|191
1740516900000|2025-02-25 20:55:00|115.29|114.59|115.41|114.71|115.59|114.89|115.08|114.38|188
1740517200000|2025-02-25 21:00:00|115.4|114.7|115.31|114.61|115.75|115.05|115.24|114.54|180
1740517500000|2025-02-25 21:05:00|115.29|114.59|114.82|114.12|115.3|114.6|114.56|113.86|150
1740517800000|2025-02-25 21:10:00|114.8|114.1|114.65|113.95|114.81|114.11|114.47|113.77|147
1740518100000|2025-02-25 21:15:00|114.66|113.96|114.9|114.2|114.96|114.26|114.61|113.91|153
1740518400000|2025-02-25 21:20:00|114.93|114.23|114.96|114.26|115.13|114.43|114.85|114.15|116
1740518700000|2025-02-25 21:25:00|114.95|114.25|114.96|114.26|115.09|114.39|114.88|114.18|108
1740519000000|2025-02-25 21:30:00|114.93|114.23|114.55|113.85|115|114.3|114.45|113.75|146
1740519300000|2025-02-25 21:35:00|114.54|113.84|114.31|113.61|114.54|113.84|114.28|113.58|110
1740519600000|2025-02-25 21:40:00|114.32|113.62|114.82|114.12|114.87|114.17|114.32|113.62|112
1740519900000|2025-02-25 21:45:00|114.85|114.15|115.46|114.76|115.64|114.94|114.85|114.15|169
1740520200000|2025-02-25 21:50:00|115.44|114.74|116.25|115.55|116.26|115.56|115.33|114.63|158
1740520500000|2025-02-25 21:55:00|116.22|115.52|116.33|115.63|116.35|115.65|115.94|115.24|136
1740520800000|2025-02-25 22:00:00|116.32|115.62|116.75|116.05|116.81|116.11|115.84|115.14|297
1740521100000|2025-02-25 22:05:00|116.76|116.06|117.1|116.4|117.43|116.73|116.65|115.95|359
1740521400000|2025-02-25 22:10:00|117.11|116.41|116.32|115.62|117.25|116.55|116.12|115.42|321
1740521700000|2025-02-25 22:15:00|116.34|115.64|116.05|115.35|116.35|115.65|115.98|115.28|291
1740522000000|2025-02-25 22:20:00|116.06|115.36|115.69|114.99|116.08|115.38|115.55|114.85|232
1740522300000|2025-02-25 22:25:00|115.67|114.97|115.88|115.18|115.94|115.24|115.66|114.96|162
1740522600000|2025-02-25 22:30:00|115.87|115.17|115.8|115.1|116.04|115.34|115.67|114.97|153
1740522900000|2025-02-25 22:35:00|115.81|115.11|115.25|114.55|115.89|115.19|115.19|114.49|124
1740523200000|2025-02-25 22:40:00|115.27|114.57|115.23|114.53|115.35|114.65|115.17|114.47|126
1740523500000|2025-02-25 22:45:00|115.22|114.52|115.63|114.93|115.65|114.95|115|114.3|144
1740523800000|2025-02-25 22:50:00|115.62|114.92|115.52|114.82|115.62|114.92|115.39|114.69|86
1740524100000|2025-02-25 22:55:00|115.51|114.81|115.85|115.15|115.93|115.23|115.51|114.81|91
1740524400000|2025-02-25 23:00:00|115.87|115.17|116.3|115.6|116.31|115.61|115.5|114.8|159
1740524700000|2025-02-25 23:05:00|116.27|115.57|116.39|115.69|116.5|115.8|116.09|115.39|169
1740525000000|2025-02-25 23:10:00|116.38|115.68|116.15|115.45|116.75|116.05|116.14|115.44|153
1740525300000|2025-02-25 23:15:00|116.09|115.39|116.5|115.8|116.58|115.88|116.09|115.39|170
1740525600000|2025-02-25 23:20:00|116.48|115.78|116.05|115.35|116.58|115.88|115.86|115.16|158
1740525900000|2025-02-25 23:25:00|116.13|115.43|116.1|115.4|116.32|115.62|115.94|115.24|121
1740526200000|2025-02-25 23:30:00|116.11|115.41|115.89|115.19|116.16|115.46|115.58|114.88|117
1740526500000|2025-02-25 23:35:00|115.87|115.17|115.35|114.65|115.89|115.19|115.31|114.61|131
1740526800000|2025-02-25 23:40:00|115.34|114.64|115.21|114.51|115.5|114.8|115.2|114.5|117
1740527100000|2025-02-25 23:45:00|115.19|114.49|115.28|114.58|115.48|114.78|115.03|114.33|117
1740527400000|2025-02-25 23:50:00|115.29|114.59|115.02|114.32|115.33|114.63|114.97|114.27|91
1740527700000|2025-02-25 23:55:00|115|114.3|114.91|114.21|115.16|114.46|114.88|114.18|105
1740528000000|2025-02-26 00:00:00|114.92|114.22|115.16|114.46|115.3|114.6|114.69|113.99|152
1740528300000|2025-02-26 00:05:00|115.13|114.43|114.99|114.29|115.14|114.44|114.8|114.1|139
1740528600000|2025-02-26 00:10:00|114.88|114.18|114.82|114.12|115.16|114.46|114.68|113.98|129
1740528900000|2025-02-26 00:15:00|114.87|114.17|114.56|113.86|115.14|114.44|114.51|113.81|138
1740529200000|2025-02-26 00:20:00|114.57|113.87|114.93|114.23|114.93|114.23|114.49|113.79|142
1740529500000|2025-02-26 00:25:00|114.95|114.25|114.91|114.21|115.26|114.56|114.89|114.19|113
1740529800000|2025-02-26 00:30:00|114.95|114.25|114.77|114.07|115.24|114.54|114.32|113.62|167
1740530100000|2025-02-26 00:35:00|114.78|114.08|114.78|114.08|114.96|114.26|114.55|113.85|147
1740530400000|2025-02-26 00:40:00|114.77|114.07|114.82|114.12|115.06|114.36|114.74|114.04|136
1740530700000|2025-02-26 00:45:00|114.79|114.09|115.2|114.5|115.38|114.68|114.77|114.07|125
1740531000000|2025-02-26 00:50:00|115.18|114.48|114.8|114.1|115.49|114.79|114.8|114.1|113
1740531300000|2025-02-26 00:55:00|114.81|114.11|114.87|114.17|115.03|114.33|114.78|114.08|109
1740531600000|2025-02-26 01:00:00|114.77|114.07|115.04|114.34|115.1|114.4|114.69|113.99|137
1740531900000|2025-02-26 01:05:00|115.02|114.32|115.28|114.58|115.41|114.71|114.91|114.21|141
1740532200000|2025-02-26 01:10:00|115.3|114.6|115.15|114.45|115.43|114.73|115.1|114.4|128
1740532500000|2025-02-26 01:15:00|115.13|114.43|115.45|114.75|115.72|115.02|115.12|114.42|131
1740532800000|2025-02-26 01:20:00|115.44|114.74|115.46|114.76|115.52|114.82|115.07|114.37|155
1740533100000|2025-02-26 01:25:00|115.47|114.77|115.67|114.97|115.78|115.08|115.45|114.75|127
1740533400000|2025-02-26 01:30:00|115.66|114.96|115.72|115.02|115.84|115.14|115.42|114.72|153
1740533700000|2025-02-26 01:35:00|115.77|115.07|115.53|114.83|116.02|115.32|115.47|114.77|132
1740534000000|2025-02-26 01:40:00|115.55|114.85|115.61|114.91|115.88|115.18|115.54|114.84|137
1740534300000|2025-02-26 01:45:00|115.63|114.93|115.83|115.13|116.03|115.33|115.62|114.92|154
1740534600000|2025-02-26 01:50:00|115.81|115.11|116.45|115.75|116.47|115.77|115.81|115.11|121
1740534900000|2025-02-26 01:55:00|116.44|115.74|116.18|115.48|116.54|115.84|116.13|115.43|113
1740535200000|2025-02-26 02:00:00|116.17|115.47|115.98|115.28|116.22|115.52|115.8|115.1|165
1740535500000|2025-02-26 02:05:00|116.01|115.31|115.8|115.1|116.14|115.44|115.76|115.06|154
1740535800000|2025-02-26 02:10:00|115.78|115.08|115.91|115.21|115.92|115.22|115.67|114.97|122
1740536100000|2025-02-26 02:15:00|115.89|115.19|116.13|115.43|116.25|115.55|115.89|115.19|125
1740536400000|2025-02-26 02:20:00|116.12|115.42|115.99|115.29|116.12|115.42|115.72|115.02|120
1740536700000|2025-02-26 02:25:00|115.98|115.28|116.27|115.57|116.32|115.62|115.88|115.18|92
1740537000000|2025-02-26 02:30:00|116.28|115.58|116.33|115.63|116.48|115.78|116.1|115.4|121
1740537300000|2025-02-26 02:35:00|116.28|115.58|117.03|116.33|117.08|116.38|116.14|115.44|147
1740537600000|2025-02-26 02:40:00|117.02|116.32|116.93|116.23|117.28|116.58|116.71|116.01|168
1740537900000|2025-02-26 02:45:00|116.99|116.29|118.5|117.8|118.5|117.8|116.99|116.29|191
1740538200000|2025-02-26 02:50:00|118.47|117.77|120.26|119.56|120.37|119.67|118.34|117.64|223
1740538500000|2025-02-26 02:55:00|120.27|119.57|121.63|120.93|121.89|121.19|120.25|119.55|261
1740538800000|2025-02-26 03:00:00|121.62|120.92|120.65|119.95|121.65|120.95|120.59|119.89|232
1740539100000|2025-02-26 03:05:00|120.67|119.97|120.24|119.54|120.8|120.1|119.96|119.26|205
1740539400000|2025-02-26 03:10:00|120.26|119.56|120.16|119.46|120.49|119.79|119.99|119.29|201
1740539700000|2025-02-26 03:15:00|120.12|119.42|119.83|119.13|120.24|119.54|119.63|118.93|194
1740540000000|2025-02-26 03:20:00|119.81|119.11|119.49|118.79|119.91|119.21|119.28|118.58|184
1740540300000|2025-02-26 03:25:00|119.5|118.8|119.52|118.82|119.67|118.97|118.98|118.28|142
1740540600000|2025-02-26 03:30:00|119.49|118.79|119.25|118.55|119.61|118.91|119.08|118.38|175
1740540900000|2025-02-26 03:35:00|119.28|118.58|119.75|119.05|119.77|119.07|119.17|118.47|147
1740541200000|2025-02-26 03:40:00|119.76|119.06|119.66|118.96|120.06|119.36|119.61|118.91|129
1740541500000|2025-02-26 03:45:00|119.62|118.92|119.96|119.26|120.13|119.43|119.25|118.55|162
1740541800000|2025-02-26 03:50:00|119.94|119.24|119.72|119.02|119.97|119.27|119.59|118.89|102
1740542100000|2025-02-26 03:55:00|119.69|118.99|119.11|118.41|119.69|118.99|118.97|118.27|85
1740542400000|2025-02-26 04:00:00|119.12|118.42|118.89|118.19|119.2|118.5|118.69|117.99|123
1740542700000|2025-02-26 04:05:00|118.91|118.21|118.81|118.11|119.1|118.4|118.62|117.92|122
1740543000000|2025-02-26 04:10:00|118.78|118.08|118.98|118.28|119.06|118.36|118.66|117.96|119
1740543300000|2025-02-26 04:15:00|118.95|118.25|118.97|118.27|119.29|118.59|118.76|118.06|135
1740543600000|2025-02-26 04:20:00|118.96|118.26|119.23|118.53|119.24|118.54|118.94|118.24|119
1740543900000|2025-02-26 04:25:00|119.25|118.55|119.54|118.84|119.66|118.96|119.24|118.54|112
1740544200000|2025-02-26 04:30:00|119.56|118.86|119.51|118.81|119.6|118.9|119.2|118.5|126
1740544500000|2025-02-26 04:35:00|119.49|118.79|119.87|119.17|119.89|119.19|119.44|118.74|121
1740544800000|2025-02-26 04:40:00|119.88|119.18|120.05|119.35|120.08|119.38|119.79|119.09|109
1740545100000|2025-02-26 04:45:00|120.08|119.38|120.23|119.53|120.32|119.62|119.93|119.23|136
1740545400000|2025-02-26 04:50:00|120.22|119.52|120.12|119.42|120.22|119.52|119.56|118.86|136
1740545700000|2025-02-26 04:55:00|120.11|119.41|119.43|118.73|120.11|119.41|119.38|118.68|123
1740546000000|2025-02-26 05:00:00|119.44|118.74|119.48|118.78|119.76|119.06|119.29|118.59|145
1740546300000|2025-02-26 05:05:00|119.49|118.79|119.78|119.08|119.84|119.14|119.46|118.76|115
1740546600000|2025-02-26 05:10:00|119.75|119.05|119.85|119.15|119.87|119.17|119.66|118.96|96
1740546900000|2025-02-26 05:15:00|119.84|119.14|119.27|118.57|119.97|119.27|119.27|118.57|129
1740547200000|2025-02-26 05:20:00|119.28|118.58|119.41|118.71|119.43|118.73|118.99|118.29|119
1740547500000|2025-02-26 05:25:00|119.43|118.73|119.26|118.56|119.49|118.79|119.15|118.45|108
1740547800000|2025-02-26 05:30:00|119.24|118.54|118.74|118.04|119.25|118.55|118.61|117.91|127
1740548100000|2025-02-26 05:35:00|118.76|118.06|118.52|117.82|118.82|118.12|118.42|117.72|123
1740548400000|2025-02-26 05:40:00|118.51|117.81|118.6|117.9|118.82|118.12|118.51|117.81|72
1740548700000|2025-02-26 05:45:00|118.58|117.88|118.35|117.65|118.66|117.96|118.31|117.61|97
1740549000000|2025-02-26 05:50:00|118.38|117.68|118.16|117.46|118.64|117.94|118.14|117.44|112
1740549300000|2025-02-26 05:55:00|118.15|117.45|117.55|116.85|118.3|117.6|117.54|116.84|105
1740549600000|2025-02-26 06:00:00|117.56|116.86|118.22|117.52|118.26|117.56|117.55|116.85|144
1740549900000|2025-02-26 06:05:00|118.25|117.55|118.35|117.65|118.53|117.83|118.22|117.52|124
1740550200000|2025-02-26 06:10:00|118.34|117.64|118.43|117.73|118.64|117.94|118.22|117.52|102
1740550500000|2025-02-26 06:15:00|118.41|117.71|119|118.3|119.11|118.41|118.4|117.7|154
1740550800000|2025-02-26 06:20:00|118.99|118.29|119.04|118.34|119.04|118.34|118.66|117.96|122
1740551100000|2025-02-26 06:25:00|119.02|118.32|119.02|118.32|119.14|118.44|118.86|118.16|116
1740551400000|2025-02-26 06:30:00|119|118.3|118.91|118.21|119.03|118.33|118.45|117.75|117
1740551700000|2025-02-26 06:35:00|118.96|118.26|118.68|117.98|119.11|118.41|118.51|117.81|96
1740552000000|2025-02-26 06:40:00|118.7|118|118.68|117.98|118.77|118.07|118.34|117.64|91
1740552300000|2025-02-26 06:45:00|118.66|117.96|119.15|118.45|119.17|118.47|118.64|117.94|128
1740552600000|2025-02-26 06:50:00|119.17|118.47|119.36|118.66|119.42|118.72|119.07|118.37|120
1740552900000|2025-02-26 06:55:00|119.34|118.64|119.39|118.69|119.47|118.77|119.19|118.49|91
1740553200000|2025-02-26 07:00:00|119.59|118.89|119.7|119|119.8|119.1|119.35|118.65|119
1740553500000|2025-02-26 07:05:00|119.65|118.95|119.8|119.1|119.84|119.14|119.52|118.82|74
1740553800000|2025-02-26 07:10:00|119.81|119.11|119.95|119.25|120.18|119.48|119.81|119.11|104
1740554100000|2025-02-26 07:15:00|119.99|119.29|119.71|119.01|119.99|119.29|119.46|118.76|120
1740554400000|2025-02-26 07:20:00|119.72|119.02|119.97|119.27|119.97|119.27|119.69|118.99|99
1740554700000|2025-02-26 07:25:00|119.95|119.25|120.11|119.41|120.15|119.45|119.85|119.15|94
1740555000000|2025-02-26 07:30:00|120.1|119.4|120.05|119.35|120.1|119.4|119.5|118.8|137
1740555300000|2025-02-26 07:35:00|120.03|119.33|119.33|118.63|120.03|119.33|119.1|118.4|153
1740555600000|2025-02-26 07:40:00|119.15|118.45|119.34|118.64|119.49|118.79|119.08|118.38|124
1740555900000|2025-02-26 07:45:00|119.32|118.62|119.59|118.89|119.76|119.06|119.27|118.57|137
1740556200000|2025-02-26 07:50:00|119.57|118.87|120|119.3|120.01|119.31|119.51|118.81|75
1740556500000|2025-02-26 07:55:00|119.98|119.28|119.59|118.89|120.05|119.35|119.57|118.87|95
1740556800000|2025-02-26 08:00:00|119.58|118.88|120.09|119.39|120.11|119.41|119.38|118.68|117
1740557100000|2025-02-26 08:05:00|120.05|119.35|119.29|118.59|120.05|119.35|118.97|118.27|197
1740557400000|2025-02-26 08:10:00|119.26|118.56|119.7|119|119.86|119.16|119.03|118.33|168
1740557700000|2025-02-26 08:15:00|119.69|118.99|119.53|118.83|119.9|119.2|119.23|118.53|178
1740558000000|2025-02-26 08:20:00|119.48|118.78|119.16|118.46|119.73|119.03|119.06|118.36|153
1740558300000|2025-02-26 08:25:00|119.14|118.44|119.08|118.38|119.2|118.5|118.77|118.07|117
1740558600000|2025-02-26 08:30:00|119.09|118.39|118.6|117.9|119.29|118.59|118.52|117.82|143
1740558900000|2025-02-26 08:35:00|118.59|117.89|118.52|117.82|118.99|118.29|118.52|117.82|151
1740559200000|2025-02-26 08:40:00|118.54|117.84|119.11|118.41|119.11|118.41|118.47|117.77|143
1740559500000|2025-02-26 08:45:00|119.15|118.45|119.55|118.85|119.59|118.89|118.88|118.18|152
1740559800000|2025-02-26 08:50:00|119.53|118.83|119.68|118.98|119.83|119.13|119.38|118.68|132
1740560100000|2025-02-26 08:55:00|119.67|118.97|119.61|118.91|119.82|119.12|119.56|118.86|88
1740560400000|2025-02-26 09:00:00|119.64|118.94|119.87|119.17|120.13|119.43|119.49|118.79|162
1740560700000|2025-02-26 09:05:00|119.85|119.15|120.03|119.33|120.11|119.41|119.73|119.03|130
1740561000000|2025-02-26 09:10:00|120.04|119.34|120.18|119.48|120.63|119.93|120.04|119.34|121
1740561300000|2025-02-26 09:15:00|120.21|119.51|120.46|119.76|120.64|119.94|120.2|119.5|163
1740561600000|2025-02-26 09:20:00|120.47|119.77|120.81|120.11|120.81|120.11|120.36|119.66|124
1740561900000|2025-02-26 09:25:00|120.79|120.09|120.73|120.03|121|120.3|120.48|119.78|129
1740562200000|2025-02-26 09:30:00|120.7|120|121.89|121.19|122.49|121.79|120.2|119.5|209
1740562500000|2025-02-26 09:35:00|121.87|121.17|125.99|125.29|125.99|125.29|121.74|121.04|192
1740562800000|2025-02-26 09:40:00|126.06|125.36|126.31|125.61|126.99|126.29|125.13|124.43|457
1740563100000|2025-02-26 09:45:00|126.33|125.63|125.28|124.58|126.76|126.06|125.02|124.32|247
1740563400000|2025-02-26 09:50:00|125.29|124.59|125.43|124.73|125.51|124.81|124.76|124.06|229
1740563700000|2025-02-26 09:55:00|125.39|124.69|127.21|126.51|127.6|126.9|124.99|124.29|243
1740564000000|2025-02-26 10:00:00|127.17|126.47|126.55|125.85|127.39|126.69|126.1|125.4|283
1740564300000|2025-02-26 10:05:00|126.54|125.84|126.25|125.55|126.8|126.1|126.11|125.41|205
1740564600000|2025-02-26 10:10:00|126.26|125.56|125.95|125.25|126.58|125.88|125.9|125.2|141
1740564900000|2025-02-26 10:15:00|125.98|125.28|125.8|125.1|126.45|125.75|125.73|125.03|175
1740565200000|2025-02-26 10:20:00|125.83|125.13|126.46|125.76|126.54|125.84|125.83|125.13|166
1740565500000|2025-02-26 10:25:00|126.22|125.52|125.63|124.93|126.3|125.6|125.42|124.72|148
1740565800000|2025-02-26 10:30:00|125.61|124.91|125.41|124.71|125.76|125.06|124.94|124.24|168
1740566100000|2025-02-26 10:35:00|125.42|124.72|125.58|124.88|125.63|124.93|124.95|124.25|142
1740566400000|2025-02-26 10:40:00|125.61|124.91|125.99|125.29|126.27|125.57|125.58|124.88|132
1740566700000|2025-02-26 10:45:00|126|125.3|126.06|125.36|126.33|125.63|125.59|124.89|170
1740567000000|2025-02-26 10:50:00|126.05|125.35|126.6|125.9|126.62|125.92|125.9|125.2|152
1740567300000|2025-02-26 10:55:00|126.61|125.91|126.75|126.05|126.9|126.2|126.39|125.69|134
1740567600000|2025-02-26 11:00:00|126.72|126.02|126.55|125.85|127.27|126.57|126.34|125.64|183
1740567900000|2025-02-26 11:05:00|126.54|125.84|126.35|125.65|126.78|126.08|126.28|125.58|175
1740568200000|2025-02-26 11:10:00|126.38|125.68|126.85|126.15|126.85|126.15|126.38|125.68|147
1740568500000|2025-02-26 11:15:00|126.86|126.16|126.9|126.2|127.3|126.6|126.58|125.88|175
1740568800000|2025-02-26 11:20:00|126.91|126.21|127.27|126.57|127.65|126.95|126.91|126.21|187
1740569100000|2025-02-26 11:25:00|127.29|126.59|126.9|126.2|127.5|126.8|126.7|126|198
1740569400000|2025-02-26 11:30:00|126.91|126.21|126.43|125.73|127.08|126.38|126.22|125.52|177
1740569700000|2025-02-26 11:35:00|126.4|125.7|125.98|125.28|126.76|126.06|125.89|125.19|198
1740570000000|2025-02-26 11:40:00|125.99|125.29|125.79|125.09|126.21|125.51|125.68|124.98|167
1740570300000|2025-02-26 11:45:00|125.83|125.13|126.14|125.44|126.21|125.51|125.55|124.85|194
1740570600000|2025-02-26 11:50:00|126.12|125.42|126.14|125.44|126.33|125.63|126.06|125.36|149
1740570900000|2025-02-26 11:55:00|126.16|125.46|125.68|124.98|126.17|125.47|125.48|124.78|132
1740571200000|2025-02-26 12:00:00|125.7|125|126.31|125.61|126.37|125.67|125.63|124.93|184
1740571500000|2025-02-26 12:05:00|126.32|125.62|125.98|125.28|126.37|125.67|125.9|125.2|172
1740571800000|2025-02-26 12:10:00|125.99|125.29|125.76|125.06|126.03|125.33|125.66|124.96|153
1740572100000|2025-02-26 12:15:00|125.75|125.05|125.82|125.12|126.12|125.42|125.51|124.81|170
1740572400000|2025-02-26 12:20:00|125.74|125.04|124.63|123.93|125.79|125.09|124.28|123.58|190
1740572700000|2025-02-26 12:25:00|124.6|123.9|125.07|124.37|125.19|124.49|124.56|123.86|164
1740573000000|2025-02-26 12:30:00|125.1|124.4|124.72|124.02|125.25|124.55|124.62|123.92|148
1740573300000|2025-02-26 12:35:00|124.74|124.04|124.71|124.01|125.13|124.43|124.63|123.93|164
1740573600000|2025-02-26 12:40:00|124.73|124.03|124.06|123.36|124.8|124.1|124.01|123.31|179
1740573900000|2025-02-26 12:45:00|124.08|123.38|123.77|123.07|124.28|123.58|123.69|122.99|201
1740574200000|2025-02-26 12:50:00|123.74|123.04|123.3|122.6|123.85|123.15|123.07|122.37|244
1740574500000|2025-02-26 12:55:00|123.29|122.59|123.79|123.09|124.13|123.43|122.75|122.05|196
1740574800000|2025-02-26 13:00:00|123.82|123.12|124.13|123.43|124.53|123.83|123.77|123.07|211
1740575100000|2025-02-26 13:05:00|124.14|123.44|124.08|123.38|124.22|123.52|123.77|123.07|167
1740575400000|2025-02-26 13:10:00|124.11|123.41|124.05|123.35|124.26|123.56|123.57|122.87|183
1740575700000|2025-02-26 13:15:00|124.04|123.34|123.7|123|124.14|123.44|123.56|122.86|195
1740576000000|2025-02-26 13:20:00|123.75|123.05|124.05|123.35|124.12|123.42|123.65|122.95|169
1740576300000|2025-02-26 13:25:00|124.02|123.32|123.76|123.06|124.11|123.41|123.56|122.86|145
1740576600000|2025-02-26 13:30:00|123.77|123.07|124.06|123.36|124.31|123.61|123.58|122.88|177
1740576900000|2025-02-26 13:35:00|124.05|123.35|123.94|123.24|124.13|123.43|123.9|123.2|152
1740577200000|2025-02-26 13:40:00|123.99|123.29|124.08|123.38|124.12|123.42|123.56|122.86|144
1740577500000|2025-02-26 13:45:00|124.09|123.39|124.45|123.75|124.5|123.8|123.99|123.29|178
1740577800000|2025-02-26 13:50:00|124.46|123.76|123.69|122.99|124.54|123.84|123.69|122.99|145
1740578100000|2025-02-26 13:55:00|123.67|122.97|122.91|122.21|123.7|123|122.76|122.06|209
1740578400000|2025-02-26 14:00:00|122.93|122.23|122.29|121.59|123.03|122.33|121.98|121.28|270
1740578700000|2025-02-26 14:05:00|122.31|121.61|122.62|121.92|122.82|122.12|122.05|121.35|270
1740579000000|2025-02-26 14:10:00|122.65|121.95|123.29|122.59|123.29|122.59|122.36|121.66|234
1740579300000|2025-02-26 14:15:00|123.25|122.55|122.78|122.08|123.58|122.88|122.75|122.05|233
1740579600000|2025-02-26 14:20:00|122.79|122.09|122.18|121.48|122.89|122.19|122.1|121.4|250
1740579900000|2025-02-26 14:25:00|122.23|121.53|123.1|122.4|123.26|122.56|122.02|121.32|245
1740580200000|2025-02-26 14:30:00|123.07|122.37|123.85|123.15|124.38|123.68|122.48|121.78|278
1740580500000|2025-02-26 14:35:00|123.81|123.11|124.89|124.19|125.32|124.62|123.44|122.74|266
1740580800000|2025-02-26 14:40:00|124.92|124.22|126.92|126.22|127.34|126.64|124.58|123.88|291
1740581100000|2025-02-26 14:45:00|126.63|125.93|127.69|126.99|128.14|127.44|125.89|125.19|289
1740581400000|2025-02-26 14:50:00|127.74|127.04|127.94|127.24|127.98|127.28|126.91|126.21|266
1740581700000|2025-02-26 14:55:00|127.93|127.23|127.23|126.53|127.93|127.23|126.52|125.82|219
1740582000000|2025-02-26 15:00:00|127.65|126.95|127.73|127.03|128.15|127.45|127.31|126.61|234
1740582300000|2025-02-26 15:05:00|127.72|127.02|128.03|127.33|128.57|127.87|127.38|126.68|263
1740582600000|2025-02-26 15:10:00|128.01|127.31|128.06|127.36|128.69|127.99|127.64|126.94|248
1740582900000|2025-02-26 15:15:00|128.09|127.39|127.86|127.16|128.09|127.39|127.37|126.67|241
1740583200000|2025-02-26 15:20:00|127.8|127.1|127.46|126.76|127.8|127.1|127.16|126.46|223
1740583500000|2025-02-26 15:25:00|127.4|126.7|126.83|126.13|127.61|126.91|126.64|125.94|217
1740583800000|2025-02-26 15:30:00|126.84|126.14|127.46|126.76|127.89|127.19|126.83|126.13|215
1740584100000|2025-02-26 15:35:00|127.47|126.77|127.53|126.83|127.63|126.93|127.19|126.49|174
1740584400000|2025-02-26 15:40:00|127.52|126.82|126.98|126.28|127.63|126.93|126.88|126.18|183
1740584700000|2025-02-26 15:45:00|127|126.3|127.2|126.5|127.45|126.75|126.73|126.03|173
1740585000000|2025-02-26 15:50:00|127.19|126.49|126.29|125.59|127.19|126.49|126.16|125.46|200
1740585300000|2025-02-26 15:55:00|126.3|125.6|126.73|126.03|126.81|126.11|126.2|125.5|180
1740585600000|2025-02-26 16:00:00|126.77|126.07|127.37|126.67|127.51|126.81|126.6|125.9|220
1740585900000|2025-02-26 16:05:00|127.36|126.66|127.25|126.55|127.99|127.29|127.25|126.55|210
1740586200000|2025-02-26 16:10:00|127.29|126.59|127.61|126.91|127.73|127.03|127|126.3|219
1740586500000|2025-02-26 16:15:00|127.56|126.86|127.13|126.43|127.61|126.91|126.39|125.69|240
1740586800000|2025-02-26 16:20:00|127.18|126.48|127.51|126.81|127.76|127.06|127.05|126.35|233
1740587100000|2025-02-26 16:25:00|127.48|126.78|127.97|127.27|128.08|127.38|127.44|126.74|212
1740587400000|2025-02-26 16:30:00|127.98|127.28|127.64|126.94|128.04|127.34|127.38|126.68|218
1740587700000|2025-02-26 16:35:00|127.63|126.93|127.37|126.67|127.9|127.2|127.22|126.52|199
1740588000000|2025-02-26 16:40:00|127.36|126.66|128.35|127.65|128.35|127.65|127.27|126.57|208
1740588300000|2025-02-26 16:45:00|128.44|127.74|128.22|127.52|128.47|127.77|127.59|126.89|210
1740588600000|2025-02-26 16:50:00|128.26|127.56|127.76|127.06|128.32|127.62|127.68|126.98|189
1740588900000|2025-02-26 16:55:00|127.78|127.08|127.58|126.88|128.12|127.42|127.54|126.84|158
1740589200000|2025-02-26 17:00:00|127.6|126.9|127.87|127.17|128.38|127.68|127.52|126.82|188
1740589500000|2025-02-26 17:05:00|127.86|127.16|127.75|127.05|128.1|127.4|127.46|126.76|178
1740589800000|2025-02-26 17:10:00|127.82|127.12|128.11|127.41|128.14|127.44|127.76|127.06|149
1740590100000|2025-02-26 17:15:00|128.12|127.42|127.25|126.55|128.23|127.53|127.08|126.38|188
1740590400000|2025-02-26 17:20:00|127.28|126.58|127.16|126.46|127.43|126.73|126.6|125.9|234
1740590700000|2025-02-26 17:25:00|127.17|126.47|126.64|125.94|127.18|126.48|126.58|125.88|185
1740591000000|2025-02-26 17:30:00|126.65|125.95|125.15|124.45|126.84|126.14|125.1|124.4|206
1740591300000|2025-02-26 17:35:00|125.14|124.44|125.11|124.41|125.72|125.02|124.96|124.26|241
1740591600000|2025-02-26 17:40:00|125.03|124.33|125.33|124.63|125.37|124.67|124.79|124.09|220
1740591900000|2025-02-26 17:45:00|125.35|124.65|125.38|124.68|125.69|124.99|125.14|124.44|218
1740592200000|2025-02-26 17:50:00|125.34|124.64|124.57|123.87|125.62|124.92|124.35|123.65|234
1740592500000|2025-02-26 17:55:00|124.61|123.91|125.38|124.68|125.38|124.68|124.31|123.61|220
1740592800000|2025-02-26 18:00:00|125.35|124.65|125.48|124.78|126.36|125.66|125.05|124.35|250
1740593100000|2025-02-26 18:05:00|125.44|124.74|125.44|124.74|125.9|125.2|125.21|124.51|230
1740593400000|2025-02-26 18:10:00|125.43|124.73|125.76|125.06|125.82|125.12|125.32|124.62|200
1740593700000|2025-02-26 18:15:00|125.71|125.01|125.14|124.44|125.71|125.01|124.93|124.23|224
1740594000000|2025-02-26 18:20:00|125.15|124.45|125.49|124.79|125.61|124.91|125.07|124.37|182
1740594300000|2025-02-26 18:25:00|125.43|124.73|123.94|123.24|125.59|124.89|123.92|123.22|199
1740594600000|2025-02-26 18:30:00|123.95|123.25|124.62|123.92|125.17|124.47|123.9|123.2|295
1740594900000|2025-02-26 18:35:00|124.65|123.95|123.94|123.24|124.7|124|123.53|122.83|286
1740595200000|2025-02-26 18:40:00|123.88|123.18|124.53|123.83|125.45|124.75|123.58|122.88|292
1740595500000|2025-02-26 18:45:00|124.52|123.82|123.72|123.02|125.67|124.97|123.72|123.02|277
1740595800000|2025-02-26 18:50:00|123.74|123.04|122.33|121.63|124.09|123.39|122.06|121.36|270
1740596100000|2025-02-26 18:55:00|122.36|121.66|122.39|121.69|122.56|121.86|121.74|121.04|270
1740596400000|2025-02-26 19:00:00|122.4|121.7|122.78|122.08|123.43|122.73|122.07|121.37|247
1740596700000|2025-02-26 19:05:00|122.75|122.05|122.65|121.95|122.82|122.12|122.11|121.41|241
1740597000000|2025-02-26 19:10:00|122.67|121.97|123.56|122.86|124.11|123.41|122.67|121.97|246
1740597300000|2025-02-26 19:15:00|123.58|122.88|123.61|122.91|124.26|123.56|123.55|122.85|234
1740597600000|2025-02-26 19:20:00|123.59|122.89|122.75|122.05|123.62|122.92|122.75|122.05|189
1740597900000|2025-02-26 19:25:00|122.71|122.01|122.86|122.16|123.4|122.7|122.39|121.69|214
1740598200000|2025-02-26 19:30:00|122.83|122.13|123.26|122.56|123.52|122.82|122.73|122.03|241
1740598500000|2025-02-26 19:35:00|123.25|122.55|122.33|121.63|123.47|122.77|122.25|121.55|235
1740598800000|2025-02-26 19:40:00|122.28|121.58|121.97|121.27|122.33|121.63|121.77|121.07|194
1740599100000|2025-02-26 19:45:00|122|121.3|122.15|121.45|122.47|121.77|121.97|121.27|194
1740599400000|2025-02-26 19:50:00|122.16|121.46|122.96|122.26|122.96|122.26|121.92|121.22|198
1740599700000|2025-02-26 19:55:00|122.94|122.24|122.35|121.65|123.22|122.52|122.13|121.43|179
1740600000000|2025-02-26 20:00:00|122.39|121.69|123.25|122.55|123.27|122.57|122.11|121.41|200
1740600300000|2025-02-26 20:05:00|123.28|122.58|123.29|122.59|123.96|123.26|122.99|122.29|214
1740600600000|2025-02-26 20:10:00|123.01|122.31|122.3|121.6|123.14|122.44|122.21|121.51|237
1740600900000|2025-02-26 20:15:00|122.27|121.57|122.04|121.34|123.01|122.31|121.89|121.19|277
1740601200000|2025-02-26 20:20:00|122.08|121.38|123.15|122.45|123.42|122.72|121.95|121.25|269
1740601500000|2025-02-26 20:25:00|123.13|122.43|124.06|123.36|124.48|123.78|122.94|122.24|266
1740601800000|2025-02-26 20:30:00|124.03|123.33|124.2|123.5|124.92|124.22|123.88|123.18|230
1740602100000|2025-02-26 20:35:00|124.15|123.45|125.23|124.53|125.24|124.54|123.96|123.26|234
1740602400000|2025-02-26 20:40:00|125.22|124.52|126.03|125.33|126.13|125.43|125|124.3|234
1740602700000|2025-02-26 20:45:00|126|125.3|126.54|125.84|127.07|126.37|126|125.3|245
1740603000000|2025-02-26 20:50:00|126.57|125.87|127.47|126.77|127.47|126.77|126.34|125.64|214
1740603300000|2025-02-26 20:55:00|127.56|126.86|126.99|126.29|127.77|127.07|126.76|126.06|216
1740603600000|2025-02-26 21:00:00|126.98|126.28|125.96|125.26|127.03|126.33|125.59|124.89|233
1740603900000|2025-02-26 21:05:00|125.94|125.24|125.96|125.26|126.81|126.11|125.78|125.08|200
1740604200000|2025-02-26 21:10:00|125.92|125.22|125.51|124.81|125.92|125.22|125.38|124.68|192
1740604500000|2025-02-26 21:15:00|125.59|124.89|124.92|124.22|125.85|125.15|124.73|124.03|204
1740604800000|2025-02-26 21:20:00|124.96|124.26|125.62|124.92|126.67|125.97|124.75|124.05|282
1740605100000|2025-02-26 21:25:00|125.65|124.95|124.87|124.17|125.71|125.01|124.49|123.79|246
1740605400000|2025-02-26 21:30:00|124.81|124.11|125.05|124.35|125.21|124.51|124.65|123.95|228
1740605700000|2025-02-26 21:35:00|125.06|124.36|125.25|124.55|125.82|125.12|124.92|124.22|215
1740606000000|2025-02-26 21:40:00|125.28|124.58|125.04|124.34|125.48|124.78|124.94|124.24|175
1740606300000|2025-02-26 21:45:00|124.98|124.28|125.8|125.1|125.8|125.1|124.8|124.1|199
1740606600000|2025-02-26 21:50:00|125.78|125.08|126.24|125.54|126.42|125.72|125.69|124.99|178
1740606900000|2025-02-26 21:55:00|126.3|125.6|126.54|125.84|126.6|125.9|126.13|125.43|183
1740607200000|2025-02-26 22:00:00|126.55|125.85|127.68|126.98|127.81|127.11|126.47|125.77|439
1740607500000|2025-02-26 22:05:00|127.67|126.97|127.72|127.02|127.79|127.09|126.89|126.19|394
1740607800000|2025-02-26 22:10:00|127.77|127.07|127.74|127.04|128.1|127.4|127.31|126.61|388
1740608100000|2025-02-26 22:15:00|127.73|127.03|127.58|126.88|128.2|127.5|127.47|126.77|344
1740608400000|2025-02-26 22:20:00|127.57|126.87|127.5|126.8|127.84|127.14|127.42|126.72|228
1740608700000|2025-02-26 22:25:00|127.51|126.81|127.1|126.4|127.74|127.04|127.1|126.4|267
1740609000000|2025-02-26 22:30:00|127.07|126.37|127.47|126.77|127.52|126.82|126.97|126.27|264
1740609300000|2025-02-26 22:35:00|127.46|126.76|128.28|127.58|128.28|127.58|127.36|126.66|198
1740609600000|2025-02-26 22:40:00|128.29|127.59|127.8|127.1|128.32|127.62|127.8|127.1|180
1740609900000|2025-02-26 22:45:00|127.81|127.11|127.93|127.23|128.15|127.45|127.52|126.82|174
1740610200000|2025-02-26 22:50:00|127.92|127.22|128.61|127.91|129.23|128.53|127.74|127.04|242
1740610500000|2025-02-26 22:55:00|128.62|127.92|128.16|127.46|128.77|128.07|127.84|127.14|182
1740610800000|2025-02-26 23:00:00|128.14|127.44|127.98|127.28|128.22|127.52|127.68|126.98|201
1740611100000|2025-02-26 23:05:00|128.05|127.35|127.81|127.11|128.05|127.35|127.16|126.46|139
1740611400000|2025-02-26 23:10:00|127.82|127.12|127.17|126.47|127.82|127.12|127.17|126.47|134
1740611700000|2025-02-26 23:15:00|127.14|126.44|127.22|126.52|127.6|126.9|127.11|126.41|118
1740612000000|2025-02-26 23:20:00|127.18|126.48|126.8|126.1|127.18|126.48|126.43|125.73|170
1740612300000|2025-02-26 23:25:00|126.79|126.09|127.33|126.63|127.39|126.69|126.76|126.06|120
1740612600000|2025-02-26 23:30:00|127.31|126.61|126.79|126.09|127.34|126.64|126.65|125.95|144
1740612900000|2025-02-26 23:35:00|126.74|126.04|126.53|125.83|126.95|126.25|126.52|125.82|139
1740613200000|2025-02-26 23:40:00|126.57|125.87|126.92|126.22|126.99|126.29|126.51|125.81|83
1740613500000|2025-02-26 23:45:00|126.91|126.21|126.88|126.18|127.16|126.46|126.71|126.01|97
1740613800000|2025-02-26 23:50:00|126.85|126.15|124.56|123.86|127.18|126.48|124.36|123.66|163
1740614100000|2025-02-26 23:55:00|124.6|123.9|125.03|124.33|125.53|124.83|124.51|123.81|167
1740614400000|2025-02-27 00:00:00|125.05|124.35|125.17|124.47|126.02|125.32|125.05|124.35|170
1740614700000|2025-02-27 00:05:00|125.19|124.49|124.84|124.14|125.41|124.71|124.55|123.85|176
1740615000000|2025-02-27 00:10:00|124.83|124.13|124.13|123.43|125.02|124.32|123.85|123.15|185
1740615300000|2025-02-27 00:15:00|124.19|123.49|124.92|124.22|124.99|124.29|124.03|123.33|167
1740615600000|2025-02-27 00:20:00|124.9|124.2|123.99|123.29|124.94|124.24|123.84|123.14|156
1740615900000|2025-02-27 00:25:00|123.96|123.26|124.15|123.45|124.22|123.52|123.78|123.08|154
1740616200000|2025-02-27 00:30:00|124.21|123.51|123.44|122.74|124.33|123.63|123.41|122.71|208
1740616500000|2025-02-27 00:35:00|123.42|122.72|123.71|123.01|123.99|123.29|123.31|122.61|189
1740616800000|2025-02-27 00:40:00|123.7|123|124.32|123.62|124.35|123.65|123.56|122.86|170
1740617100000|2025-02-27 00:45:00|124.34|123.64|124.67|123.97|124.87|124.17|123.88|123.18|179
1740617400000|2025-02-27 00:50:00|124.72|124.02|124.46|123.76|124.78|124.08|124.4|123.7|156
1740617700000|2025-02-27 00:55:00|124.45|123.75|124.34|123.64|124.68|123.98|124.31|123.61|101
1740618000000|2025-02-27 01:00:00|124.35|123.65|123.9|123.2|124.35|123.65|123.62|122.92|150
1740618300000|2025-02-27 01:05:00|123.93|123.23|123.64|122.94|123.96|123.26|123.33|122.63|167
1740618600000|2025-02-27 01:10:00|123.66|122.96|124.39|123.69|124.45|123.75|123.47|122.77|118
1740618900000|2025-02-27 01:15:00|124.4|123.7|124.41|123.71|124.97|124.27|124.28|123.58|166
1740619200000|2025-02-27 01:20:00|124.43|123.73|125.46|124.76|125.76|125.06|124.38|123.68|174
1740619500000|2025-02-27 01:25:00|125.47|124.77|126.06|125.36|126.68|125.98|125.43|124.73|213
1740619800000|2025-02-27 01:30:00|126.14|125.44|125.68|124.98|126.66|125.96|125.57|124.87|195
1740620100000|2025-02-27 01:35:00|125.66|124.96|125.2|124.5|125.77|125.07|125.03|124.33|154
1740620400000|2025-02-27 01:40:00|125.17|124.47|125.25|124.55|125.76|125.06|125|124.3|152
1740620700000|2025-02-27 01:45:00|125.24|124.54|125.17|124.47|125.73|125.03|125|124.3|169
1740621000000|2025-02-27 01:50:00|125.15|124.45|125.42|124.72|125.43|124.73|125.03|124.33|150
1740621300000|2025-02-27 01:55:00|125.41|124.71|124.67|123.97|125.42|124.72|124.66|123.96|122
1740621600000|2025-02-27 02:00:00|124.61|123.91|124.84|124.14|124.97|124.27|124.38|123.68|189
1740621900000|2025-02-27 02:05:00|124.79|124.09|124.06|123.36|124.84|124.14|124.03|123.33|163
1740622200000|2025-02-27 02:10:00|124.1|123.4|124.19|123.49|124.54|123.84|124.1|123.4|139
1740622500000|2025-02-27 02:15:00|124.15|123.45|125.09|124.39|125.22|124.52|124.07|123.37|160
1740622800000|2025-02-27 02:20:00|125.08|124.38|124.66|123.96|125.21|124.51|124.66|123.96|138
1740623100000|2025-02-27 02:25:00|124.67|123.97|124.72|124.02|125.31|124.61|124.63|123.93|135
1740623400000|2025-02-27 02:30:00|124.71|124.01|124.38|123.68|124.78|124.08|124.26|123.56|145
1740623700000|2025-02-27 02:35:00|124.5|123.8|124.06|123.36|124.5|123.8|123.95|123.25|125
1740624000000|2025-02-27 02:40:00|124.11|123.41|124.08|123.38|124.21|123.51|123.78|123.08|140
1740624300000|2025-02-27 02:45:00|124.07|123.37|123.81|123.11|124.32|123.62|123.77|123.07|101
1740624600000|2025-02-27 02:50:00|123.8|123.1|123.84|123.14|123.85|123.15|123.6|122.9|136
1740624900000|2025-02-27 02:55:00|123.89|123.19|123.79|123.09|124.09|123.39|123.68|122.98|126
1740625200000|2025-02-27 03:00:00|123.82|123.12|124.04|123.34|124.27|123.57|123.6|122.9|162
1740625500000|2025-02-27 03:05:00|123.98|123.28|123.77|123.07|123.98|123.28|123.62|122.92|93
1740625800000|2025-02-27 03:10:00|123.78|123.08|124.02|123.32|124.21|123.51|123.68|122.98|98
1740626100000|2025-02-27 03:15:00|123.98|123.28|124.31|123.61|124.43|123.73|123.97|123.27|126
1740626400000|2025-02-27 03:20:00|124.3|123.6|124.4|123.7|124.68|123.98|124.24|123.54|110
1740626700000|2025-02-27 03:25:00|124.39|123.69|124.16|123.46|124.51|123.81|123.99|123.29|115
1740627000000|2025-02-27 03:30:00|124.14|123.44|124.49|123.79|124.68|123.98|124.14|123.44|99
1740627300000|2025-02-27 03:35:00|124.47|123.77|124.44|123.74|124.75|124.05|124.14|123.44|100
1740627600000|2025-02-27 03:40:00|124.43|123.73|124.32|123.62|124.65|123.95|124.3|123.6|110
1740627900000|2025-02-27 03:45:00|124.28|123.58|124.5|123.8|124.6|123.9|124.24|123.54|119
1740628200000|2025-02-27 03:50:00|124.47|123.77|124.56|123.86|124.78|124.08|124.12|123.42|120
1740628500000|2025-02-27 03:55:00|124.5|123.8|124.37|123.67|124.59|123.89|124.37|123.67|83
1740628800000|2025-02-27 04:00:00|124.36|123.66|124.26|123.56|124.42|123.72|123.88|123.18|119
1740629100000|2025-02-27 04:05:00|124.29|123.59|123.97|123.27|124.5|123.8|123.97|123.27|95
1740629400000|2025-02-27 04:10:00|123.95|123.25|123.19|122.49|123.96|123.26|123.19|122.49|149
1740629700000|2025-02-27 04:15:00|123.23|122.53|122.79|122.09|123.39|122.69|122.68|121.98|133
1740630000000|2025-02-27 04:20:00|122.8|122.1|122.74|122.04|122.8|122.1|122.34|121.64|118
1740630300000|2025-02-27 04:25:00|122.72|122.02|122.86|122.16|122.92|122.22|122.69|121.99|94
1740630600000|2025-02-27 04:30:00|122.88|122.18|122.67|121.97|122.89|122.19|122.51|121.81|109
1740630900000|2025-02-27 04:35:00|122.64|121.94|122.48|121.78|122.64|121.94|122.18|121.48|122
1740631200000|2025-02-27 04:40:00|122.5|121.8|122.43|121.73|122.51|121.81|122.21|121.51|85
1740631500000|2025-02-27 04:45:00|122.45|121.75|122.75|122.05|122.76|122.06|122.39|121.69|111
1740631800000|2025-02-27 04:50:00|122.76|122.06|122.96|122.26|123.12|122.42|122.76|122.06|101
1740632100000|2025-02-27 04:55:00|122.97|122.27|123.12|122.42|123.31|122.61|122.85|122.15|122
1740632400000|2025-02-27 05:00:00|123.13|122.43|123.48|122.78|123.52|122.82|123.04|122.34|154
1740632700000|2025-02-27 05:05:00|123.47|122.77|123.5|122.8|123.94|123.24|123.42|122.72|142
1740633000000|2025-02-27 05:10:00|123.54|122.84|123.68|122.98|123.78|123.08|123.47|122.77|116
1740633300000|2025-02-27 05:15:00|123.7|123|124.27|123.57|124.3|123.6|123.66|122.96|127
1740633600000|2025-02-27 05:20:00|124.26|123.56|124.01|123.31|124.28|123.58|123.72|123.02|141
1740633900000|2025-02-27 05:25:00|124.04|123.34|124.16|123.46|124.36|123.66|124.02|123.32|106
1740634200000|2025-02-27 05:30:00|124.15|123.45|124.35|123.65|124.35|123.65|123.84|123.14|113
1740634500000|2025-02-27 05:35:00|124.38|123.68|124.71|124.01|124.71|124.01|124.37|123.67|101
1740634800000|2025-02-27 05:40:00|124.72|124.02|124.91|124.21|125.03|124.33|124.54|123.84|124
1740635100000|2025-02-27 05:45:00|124.89|124.19|125.64|124.94|125.64|124.94|124.76|124.06|133
1740635400000|2025-02-27 05:50:00|125.68|124.98|126.12|125.42|126.24|125.54|125.64|124.94|141
1740635700000|2025-02-27 05:55:00|126.13|125.43|126.04|125.34|126.32|125.62|125.81|125.11|147
1740636000000|2025-02-27 06:00:00|126.03|125.33|126.86|126.16|127.31|126.61|125.97|125.27|163
1740636300000|2025-02-27 06:05:00|126.85|126.15|126.24|125.54|127.13|126.43|126.2|125.5|121
1740636600000|2025-02-27 06:10:00|126.12|125.42|126.06|125.36|126.35|125.65|125.96|125.26|143
1740636900000|2025-02-27 06:15:00|126.04|125.34|126.98|126.28|127.1|126.4|125.94|125.24|152
1740637200000|2025-02-27 06:20:00|127|126.3|126.88|126.18|127.21|126.51|126.71|126.01|128
1740637500000|2025-02-27 06:25:00|126.81|126.11|127.21|126.51|127.22|126.52|126.68|125.98|119
1740637800000|2025-02-27 06:30:00|127.18|126.48|127.09|126.39|127.33|126.63|126.86|126.16|111
1740638100000|2025-02-27 06:35:00|127.08|126.38|127.51|126.81|127.79|127.09|126.91|126.21|140
1740638400000|2025-02-27 06:40:00|127.52|126.82|127.4|126.7|128.16|127.46|127.12|126.42|204
1740638700000|2025-02-27 06:45:00|127.41|126.71|127.17|126.47|127.6|126.9|127.15|126.45|125
1740639000000|2025-02-27 06:50:00|127.14|126.44|127.89|127.19|127.9|127.2|127.12|126.42|136
1740639300000|2025-02-27 06:55:00|127.9|127.2|128.17|127.47|128.19|127.49|127.82|127.12|115
1740639600000|2025-02-27 07:00:00|128.18|127.48|128.97|128.27|129.02|128.32|128.06|127.36|149
1740639900000|2025-02-27 07:05:00|128.93|128.23|128.81|128.11|129.07|128.37|128.7|128|178
1740640200000|2025-02-27 07:10:00|128.79|128.09|128.39|127.69|128.88|128.18|128.22|127.52|158
1740640500000|2025-02-27 07:15:00|128.31|127.61|128.03|127.33|128.68|127.98|127.75|127.05|157
1740640800000|2025-02-27 07:20:00|128.06|127.36|129.24|128.54|129.24|128.54|128.05|127.35|172
1740641100000|2025-02-27 07:25:00|129.19|128.49|129.45|128.75|129.7|129|128.87|128.17|198
1740641400000|2025-02-27 07:30:00|129.39|128.69|129.81|129.11|129.83|129.13|129.16|128.46|192
1740641700000|2025-02-27 07:35:00|129.82|129.12|130.12|129.42|130.7|130|129.64|128.94|218
1740642000000|2025-02-27 07:40:00|130.13|129.43|130|129.3|130.57|129.87|129.88|129.18|181
1740642300000|2025-02-27 07:45:00|130.07|129.37|130.1|129.4|130.25|129.55|129.82|129.12|162
1740642600000|2025-02-27 07:50:00|130.14|129.44|130.3|129.6|130.32|129.62|129.85|129.15|154
1740642900000|2025-02-27 07:55:00|130.31|129.61|129.87|129.17|130.38|129.68|129.83|129.13|168
1740643200000|2025-02-27 08:00:00|129.88|129.18|129.39|128.69|129.89|129.19|129.22|128.52|164
1740643500000|2025-02-27 08:05:00|129.42|128.72|129.21|128.51|129.59|128.89|129.21|128.51|143
1740643800000|2025-02-27 08:10:00|129.2|128.5|129.2|128.5|129.58|128.88|129.12|128.42|144
1740644100000|2025-02-27 08:15:00|129.18|128.48|129.13|128.43|129.57|128.87|128.9|128.2|153
1740644400000|2025-02-27 08:20:00|129.1|128.4|130.38|129.68|130.5|129.8|129.09|128.39|173
1740644700000|2025-02-27 08:25:00|130.35|129.65|130.08|129.38|130.47|129.77|129.75|129.05|185
1740645000000|2025-02-27 08:30:00|130.07|129.37|130.89|130.19|131.19|130.49|129.98|129.28|188
1740645300000|2025-02-27 08:35:00|130.84|130.14|130.53|129.83|131.1|130.4|130.4|129.7|183
1740645600000|2025-02-27 08:40:00|130.57|129.87|130.64|129.94|130.97|130.27|130.06|129.36|189
1740645900000|2025-02-27 08:45:00|130.62|129.92|130.47|129.77|130.85|130.15|130.31|129.61|178
1740646200000|2025-02-27 08:50:00|130.44|129.74|129.88|129.18|130.46|129.76|129.62|128.92|161
1740646500000|2025-02-27 08:55:00|129.85|129.15|129.8|129.1|129.98|129.28|129.73|129.03|132
1740646800000|2025-02-27 09:00:00|129.78|129.08|130.27|129.57|130.63|129.93|129.76|129.06|200
1740647100000|2025-02-27 09:05:00|130.29|129.59|130.27|129.57|130.41|129.71|129.9|129.2|152
1740647400000|2025-02-27 09:10:00|130.2|129.5|129.56|128.86|130.33|129.63|129.54|128.84|166
1740647700000|2025-02-27 09:15:00|129.54|128.84|129.37|128.67|129.65|128.95|129.21|128.51|187
1740648000000|2025-02-27 09:20:00|129.34|128.64|129.26|128.56|129.44|128.74|128.99|128.29|167
1740648300000|2025-02-27 09:25:00|129.29|128.59|129.78|129.08|129.99|129.29|129.27|128.57|133
1740648600000|2025-02-27 09:30:00|129.81|129.11|130.28|129.58|130.47|129.77|129.74|129.04|153
1740648900000|2025-02-27 09:35:00|130.29|129.59|130.27|129.57|130.6|129.9|130|129.3|142
1740649200000|2025-02-27 09:40:00|130.25|129.55|130.22|129.52|130.77|130.07|130.14|129.44|138
1740649500000|2025-02-27 09:45:00|130.2|129.5|130.36|129.66|130.51|129.81|129.96|129.26|132
1740649800000|2025-02-27 09:50:00|130.37|129.67|129.8|129.1|130.44|129.74|129.65|128.95|140
1740650100000|2025-02-27 09:55:00|129.78|129.08|129.84|129.14|130.02|129.32|129.63|128.93|116
1740650400000|2025-02-27 10:00:00|129.85|129.15|130.41|129.71|130.45|129.75|129.68|128.98|122
1740650700000|2025-02-27 10:05:00|130.4|129.7|131.73|131.03|132.36|131.66|130.4|129.7|246
1740651000000|2025-02-27 10:10:00|131.74|131.04|131.62|130.92|132.03|131.33|131.53|130.83|153
1740651300000|2025-02-27 10:15:00|131.6|130.9|131.76|131.06|131.78|131.08|131.18|130.48|141
1740651600000|2025-02-27 10:20:00|131.77|131.07|131.41|130.71|131.98|131.28|131.41|130.71|136
1740651900000|2025-02-27 10:25:00|131.37|130.67|131.67|130.97|131.67|130.97|131.23|130.53|121
1740652200000|2025-02-27 10:30:00|131.69|130.99|131.71|131.01|131.91|131.21|131.3|130.6|111
1740652500000|2025-02-27 10:35:00|131.73|131.03|131.97|131.27|131.98|131.28|131.55|130.85|110
1740652800000|2025-02-27 10:40:00|131.95|131.25|131.73|131.03|132.03|131.33|131.36|130.66|102
1740653100000|2025-02-27 10:45:00|131.71|131.01|131.54|130.84|132.03|131.33|131.49|130.79|143
1740653400000|2025-02-27 10:50:00|131.53|130.83|132.18|131.48|132.27|131.57|131.46|130.76|147
1740653700000|2025-02-27 10:55:00|132.17|131.47|132.22|131.52|132.32|131.62|131.96|131.26|147
1740654000000|2025-02-27 11:00:00|132.24|131.54|131.74|131.04|132.31|131.61|131.64|130.94|152
1740654300000|2025-02-27 11:05:00|131.77|131.07|131.69|130.99|132.24|131.54|131.69|130.99|121
1740654600000|2025-02-27 11:10:00|131.63|130.93|131.17|130.47|131.66|130.96|131.1|130.4|127
1740654900000|2025-02-27 11:15:00|131.2|130.5|131.37|130.67|131.4|130.7|130.85|130.15|126
1740655200000|2025-02-27 11:20:00|131.39|130.69|131.04|130.34|131.58|130.88|130.98|130.28|113
1740655500000|2025-02-27 11:25:00|131.03|130.33|130.44|129.74|131.28|130.58|130.25|129.55|160
1740655800000|2025-02-27 11:30:00|130.46|129.76|130.24|129.54|130.63|129.93|130.13|129.43|171
1740656100000|2025-02-27 11:35:00|130.25|129.55|130.03|129.33|130.34|129.64|130|129.3|119
1740656400000|2025-02-27 11:40:00|129.98|129.28|129.27|128.57|130.07|129.37|129.21|128.51|155
1740656700000|2025-02-27 11:45:00|129.31|128.61|129.13|128.43|129.51|128.81|128.97|128.27|173
1740657000000|2025-02-27 11:50:00|129.11|128.41|128.82|128.12|129.28|128.58|128.64|127.94|167
1740657300000|2025-02-27 11:55:00|128.81|128.11|129.9|129.2|130|129.3|128.76|128.06|171
1740657600000|2025-02-27 12:00:00|129.92|129.22|129.6|128.9|130.16|129.46|129.35|128.65|192
1740657900000|2025-02-27 12:05:00|129.61|128.91|129.53|128.83|129.73|129.03|129|128.3|165
1740658200000|2025-02-27 12:10:00|129.54|128.84|129.08|128.38|129.59|128.89|129.08|128.38|137
1740658500000|2025-02-27 12:15:00|129.05|128.35|129.46|128.76|129.47|128.77|128.83|128.13|168
1740658800000|2025-02-27 12:20:00|129.48|128.78|129.79|129.09|129.81|129.11|129.36|128.66|130
1740659100000|2025-02-27 12:25:00|129.77|129.07|129.84|129.14|129.94|129.24|129.65|128.95|102
1740659400000|2025-02-27 12:30:00|129.83|129.13|130.11|129.41|130.33|129.63|129.81|129.11|137
1740659700000|2025-02-27 12:35:00|130.07|129.37|130.25|129.55|130.34|129.64|130|129.3|123
1740660000000|2025-02-27 12:40:00|130.27|129.57|131.15|130.45|131.17|130.47|130.27|129.57|151
1740660300000|2025-02-27 12:45:00|131.16|130.46|130.68|129.98|131.16|130.46|130.54|129.84|157
1740660600000|2025-02-27 12:50:00|130.7|130|130.47|129.77|130.75|130.05|130.27|129.57|122
1740660900000|2025-02-27 12:55:00|130.41|129.71|130.61|129.91|130.83|130.13|130.24|129.54|132
1740661200000|2025-02-27 13:00:00|130.59|129.89|130.66|129.96|130.95|130.25|130.46|129.76|173
1740661500000|2025-02-27 13:05:00|130.67|129.97|130.53|129.83|130.8|130.1|130.23|129.53|144
1740661800000|2025-02-27 13:10:00|130.56|129.86|130.69|129.99|130.84|130.14|130.37|129.67|128
1740662100000|2025-02-27 13:15:00|130.74|130.04|130.66|129.96|131.23|130.53|130.53|129.83|134
1740662400000|2025-02-27 13:20:00|130.68|129.98|130.36|129.66|130.9|130.2|130.07|129.37|170
1740662700000|2025-02-27 13:25:00|130.34|129.64|130.81|130.11|130.88|130.18|130.34|129.64|146
1740663000000|2025-02-27 13:30:00|130.82|130.12|130.09|129.39|131.01|130.31|129.56|128.86|520
1740663300000|2025-02-27 13:35:00|130.07|129.37|130.86|130.16|130.94|130.24|129.82|129.12|224
1740663600000|2025-02-27 13:40:00|130.85|130.15|130.61|129.91|131.05|130.35|130.3|129.6|194
1740663900000|2025-02-27 13:45:00|130.65|129.95|130.33|129.63|131.03|130.33|130.11|129.41|253
1740664200000|2025-02-27 13:50:00|130.38|129.68|130.5|129.8|130.58|129.88|129.65|128.95|240
1740664500000|2025-02-27 13:55:00|130.45|129.75|130.21|129.51|130.74|130.04|130.18|129.48|165
1740664800000|2025-02-27 14:00:00|130.16|129.46|130.64|129.94|130.99|130.29|130.16|129.46|165
1740665100000|2025-02-27 14:05:00|130.69|129.99|130.66|129.96|131.17|130.47|130.33|129.63|169
1740665400000|2025-02-27 14:10:00|130.69|129.99|130.88|130.18|131.03|130.33|130.57|129.87|147
1740665700000|2025-02-27 14:15:00|130.91|130.21|130.37|129.67|130.95|130.25|130.29|129.59|212
1740666000000|2025-02-27 14:20:00|130.4|129.7|130.92|130.22|130.95|130.25|130.32|129.62|189
1740666300000|2025-02-27 14:25:00|130.95|130.25|131.8|131.1|131.92|131.22|130.91|130.21|202
1740666600000|2025-02-27 14:30:00|131.81|131.11|131.17|130.47|132.05|131.35|131.07|130.37|260
1740666900000|2025-02-27 14:35:00|131.16|130.46|131.08|130.38|131.43|130.73|130.7|130|243
1740667200000|2025-02-27 14:40:00|131.14|130.44|130.6|129.9|131.14|130.44|130.42|129.72|239
1740667500000|2025-02-27 14:45:00|130.61|129.91|130.18|129.48|131.08|130.38|129.96|129.26|231
1740667800000|2025-02-27 14:50:00|130.13|129.43|129.3|128.6|130.3|129.6|129.24|128.54|251
1740668100000|2025-02-27 14:55:00|129.34|128.64|128.77|128.07|129.55|128.85|128.77|128.07|236
1740668400000|2025-02-27 15:00:00|128.73|128.03|124.5|123.8|128.99|128.29|123.73|123.03|356
1740668700000|2025-02-27 15:05:00|124.49|123.79|126.51|125.81|126.54|125.84|124.49|123.79|352
1740669000000|2025-02-27 15:10:00|126.53|125.83|126.38|125.68|127.25|126.55|126.35|125.65|316
1740669300000|2025-02-27 15:15:00|126.39|125.69|127.74|127.04|127.99|127.29|126.33|125.63|314
1740669600000|2025-02-27 15:20:00|127.77|127.07|128|127.3|128.59|127.89|127.53|126.83|279
1740669900000|2025-02-27 15:25:00|128.01|127.31|127.28|126.58|128.01|127.31|127.12|126.42|255
1740670200000|2025-02-27 15:30:00|127.24|126.54|127.05|126.35|127.4|126.7|126.54|125.84|216
1740670500000|2025-02-27 15:35:00|127|126.3|128.07|127.37|128.21|127.51|126.69|125.99|225
1740670800000|2025-02-27 15:40:00|128.03|127.33|128.39|127.69|128.56|127.86|127.94|127.24|198
1740671100000|2025-02-27 15:45:00|128.36|127.66|130.29|129.59|130.37|129.67|127.99|127.29|243
1740671400000|2025-02-27 15:50:00|130.27|129.57|129.62|128.92|130.42|129.72|129.49|128.79|250
1740671700000|2025-02-27 15:55:00|129.63|128.93|129.07|128.37|129.83|129.13|129.06|128.36|265
1740672000000|2025-02-27 16:00:00|129.06|128.36|128.8|128.1|129.15|128.45|128.41|127.71|233
1740672300000|2025-02-27 16:05:00|128.79|128.09|128.14|127.44|129.01|128.31|127.89|127.19|204
1740672600000|2025-02-27 16:10:00|128.2|127.5|127.53|126.83|128.32|127.62|127.43|126.73|194
1740672900000|2025-02-27 16:15:00|127.56|126.86|128.02|127.32|128.37|127.67|127.43|126.73|199
1740673200000|2025-02-27 16:20:00|128.03|127.33|127.53|126.83|128.07|127.37|127.53|126.83|165
1740673500000|2025-02-27 16:25:00|127.5|126.8|127.13|126.43|127.59|126.89|126.8|126.1|195
1740673800000|2025-02-27 16:30:00|127.11|126.41|127.67|126.97|127.9|127.2|127.08|126.38|211
1740674100000|2025-02-27 16:35:00|127.65|126.95|127.67|126.97|127.75|127.05|127.15|126.45|189
1740674400000|2025-02-27 16:40:00|127.62|126.92|127.84|127.14|128.08|127.38|127.62|126.92|173
1740674700000|2025-02-27 16:45:00|127.82|127.12|127.37|126.67|128.1|127.4|127.27|126.57|163
1740675000000|2025-02-27 16:50:00|127.41|126.71|127.07|126.37|127.54|126.84|126.78|126.08|200
1740675300000|2025-02-27 16:55:00|127.08|126.38|127.37|126.67|127.43|126.73|126.77|126.07|162
1740675600000|2025-02-27 17:00:00|127.39|126.69|127.09|126.39|127.48|126.78|126.76|126.06|191
1740675900000|2025-02-27 17:05:00|127.06|126.36|127.16|126.46|127.33|126.63|126.92|126.22|165
1740676200000|2025-02-27 17:10:00|127.17|126.47|127.21|126.51|127.34|126.64|126.75|126.05|155
1740676500000|2025-02-27 17:15:00|127.22|126.52|126.91|126.21|127.31|126.61|126.74|126.04|146
1740676800000|2025-02-27 17:20:00|126.89|126.19|125.92|125.22|126.9|126.2|125.78|125.08|194
1740677100000|2025-02-27 17:25:00|125.9|125.2|126.42|125.72|126.55|125.85|125.62|124.92|173
1740677400000|2025-02-27 17:30:00|126.45|125.75|126.37|125.67|126.89|126.19|126.3|125.6|180
1740677700000|2025-02-27 17:35:00|126.35|125.65|126.58|125.88|126.58|125.88|126.26|125.56|133
1740678000000|2025-02-27 17:40:00|126.29|125.59|126.4|125.7|126.4|125.7|125.87|125.17|134
1740678300000|2025-02-27 17:45:00|126.44|125.74|126.9|126.2|127.1|126.4|126.39|125.69|144
1740678600000|2025-02-27 17:50:00|126.86|126.16|126.69|125.99|127.29|126.59|126.6|125.9|138
1740678900000|2025-02-27 17:55:00|126.71|126.01|126.89|126.19|127.01|126.31|126.61|125.91|119
1740679200000|2025-02-27 18:00:00|127.21|126.51|127.18|126.48|127.41|126.71|126.97|126.27|141
1740679500000|2025-02-27 18:05:00|127.15|126.45|126.89|126.19|127.21|126.51|126.58|125.88|130
1740679800000|2025-02-27 18:10:00|126.84|126.14|127.37|126.67|127.51|126.81|126.67|125.97|143
1740680100000|2025-02-27 18:15:00|127.39|126.69|127.33|126.63|127.6|126.9|126.98|126.28|131
1740680400000|2025-02-27 18:20:00|127.32|126.62|126.71|126.01|127.33|126.63|126.61|125.91|110
1740680700000|2025-02-27 18:25:00|126.74|126.04|127.08|126.38|127.08|126.38|126.42|125.72|124
1740681000000|2025-02-27 18:30:00|127.13|126.43|127.39|126.69|127.47|126.77|126.94|126.24|105
1740681300000|2025-02-27 18:35:00|127.41|126.71|127.34|126.64|127.41|126.71|127.17|126.47|93
1740681600000|2025-02-27 18:40:00|127.35|126.65|127.64|126.94|127.67|126.97|127.23|126.53|103
1740681900000|2025-02-27 18:45:00|127.63|126.93|127.79|127.09|127.83|127.13|127.38|126.68|137
1740682200000|2025-02-27 18:50:00|127.8|127.1|127.16|126.46|127.8|127.1|127.16|126.46|116
1740682500000|2025-02-27 18:55:00|127.17|126.47|126.97|126.27|127.23|126.53|126.92|126.22|100
1740682800000|2025-02-27 19:00:00|126.99|126.29|126.95|126.25|127.21|126.51|126.65|125.95|127
1740683100000|2025-02-27 19:05:00|126.97|126.27|126.6|125.9|126.97|126.27|126.3|125.6|123
1740683400000|2025-02-27 19:10:00|126.59|125.89|126.44|125.74|126.75|126.05|126.38|125.68|143
1740683700000|2025-02-27 19:15:00|126.46|125.76|126.43|125.73|126.66|125.96|125.98|125.28|125
1740684000000|2025-02-27 19:20:00|126.42|125.72|126.42|125.72|126.68|125.98|126.32|125.62|101
1740684300000|2025-02-27 19:25:00|126.43|125.73|125.75|125.05|126.43|125.73|125.69|124.99|115
1740684600000|2025-02-27 19:30:00|125.76|125.06|125.15|124.45|125.76|125.06|125.03|124.33|175
1740684900000|2025-02-27 19:35:00|125.12|124.42|125.17|124.47|125.34|124.64|124.93|124.23|159
1740685200000|2025-02-27 19:40:00|125.18|124.48|125|124.3|125.18|124.48|124.64|123.94|146
1740685500000|2025-02-27 19:45:00|124.96|124.26|125.36|124.66|125.37|124.67|124.92|124.22|148
1740685800000|2025-02-27 19:50:00|125.38|124.68|124.88|124.18|125.41|124.71|124.88|124.18|138
1740686100000|2025-02-27 19:55:00|124.91|124.21|125.05|124.35|125.06|124.36|124.82|124.12|134
1740686400000|2025-02-27 20:00:00|125.07|124.37|124.13|123.43|125.19|124.49|124.1|123.4|163
1740686700000|2025-02-27 20:05:00|124.1|123.4|124|123.3|124.4|123.7|123.89|123.19|173
1740687000000|2025-02-27 20:10:00|123.96|123.26|124.22|123.52|124.22|123.52|123.55|122.85|161
1740687300000|2025-02-27 20:15:00|124.26|123.56|124|123.3|124.28|123.58|123.74|123.04|159
1740687600000|2025-02-27 20:20:00|123.99|123.29|124.53|123.83|124.64|123.94|123.73|123.03|164
1740687900000|2025-02-27 20:25:00|124.55|123.85|124.18|123.48|124.78|124.08|124.18|123.48|163
1740688200000|2025-02-27 20:30:00|124.24|123.54|124.37|123.67|124.37|123.67|123.73|123.03|178
1740688500000|2025-02-27 20:35:00|124.31|123.61|124.01|123.31|124.39|123.69|123.96|123.26|157
1740688800000|2025-02-27 20:40:00|124|123.3|124.51|123.81|124.6|123.9|123.81|123.11|153
1740689100000|2025-02-27 20:45:00|124.5|123.8|124.44|123.74|124.61|123.91|123.92|123.22|184
1740689400000|2025-02-27 20:50:00|124.38|123.68|125.56|124.86|125.8|125.1|124.38|123.68|211
1740689700000|2025-02-27 20:55:00|125.57|124.87|125.65|124.95|126.15|125.45|125.2|124.5|173
1740690000000|2025-02-27 21:00:00|125.6|124.9|125.19|124.49|125.93|125.23|124.97|124.27|178
1740690300000|2025-02-27 21:05:00|125.2|124.5|125.79|125.09|126|125.3|125.07|124.37|195
1740690600000|2025-02-27 21:10:00|125.76|125.06|125.62|124.92|125.76|125.06|125.22|124.52|138
1740690900000|2025-02-27 21:15:00|125.61|124.91|126.78|126.08|127.02|126.32|125.56|124.86|208
1740691200000|2025-02-27 21:20:00|126.74|126.04|127.35|126.65|127.35|126.65|126.47|125.77|213
1740691500000|2025-02-27 21:25:00|127.34|126.64|127.47|126.77|127.96|127.26|127.09|126.39|184
1740691800000|2025-02-27 21:30:00|127.41|126.71|128.18|127.48|128.22|127.52|127.26|126.56|177
1740692100000|2025-02-27 21:35:00|128.16|127.46|128.43|127.73|128.44|127.74|127.92|127.22|148
1740692400000|2025-02-27 21:40:00|128.42|127.72|127.82|127.12|128.42|127.72|127.54|126.84|172
1740692700000|2025-02-27 21:45:00|127.81|127.11|127.98|127.28|127.98|127.28|127.39|126.69|148
1740693000000|2025-02-27 21:50:00|127.99|127.29|127.86|127.16|128.34|127.64|127.68|126.98|134
1740693300000|2025-02-27 21:55:00|127.82|127.12|127.88|127.18|127.91|127.21|127.54|126.84|146
1740693600000|2025-02-27 22:00:00|127.89|127.19|127.21|126.51|128.01|127.31|127.21|126.51|230
1740693900000|2025-02-27 22:05:00|127.22|126.52|126.46|125.76|127.23|126.53|126.42|125.72|234
1740694200000|2025-02-27 22:10:00|126.48|125.78|126.4|125.7|126.7|126|126.18|125.48|222
1740694500000|2025-02-27 22:15:00|126.39|125.69|126.65|125.95|126.72|126.02|126.07|125.37|246
1740694800000|2025-02-27 22:20:00|126.63|125.93|126.58|125.88|126.65|125.95|126.27|125.57|111
1740695100000|2025-02-27 22:25:00|126.6|125.9|126.2|125.5|126.6|125.9|126.16|125.46|110
1740695400000|2025-02-27 22:30:00|126.18|125.48|126.08|125.38|126.32|125.62|126.07|125.37|114
1740695700000|2025-02-27 22:35:00|126.06|125.36|126.39|125.69|126.46|125.76|125.65|124.95|188
1740696000000|2025-02-27 22:40:00|126.41|125.71|126.4|125.7|126.75|126.05|126.23|125.53|165
1740696300000|2025-02-27 22:45:00|126.41|125.71|126.79|126.09|126.88|126.18|126.41|125.71|88
1740696600000|2025-02-27 22:50:00|126.8|126.1|126.91|126.21|126.93|126.23|126.72|126.02|72
1740696900000|2025-02-27 22:55:00|126.88|126.18|127|126.3|127.09|126.39|126.66|125.96|163
1740697200000|2025-02-27 23:00:00|127.02|126.32|127.01|126.31|127.19|126.49|126.74|126.04|188
1740697500000|2025-02-27 23:05:00|127|126.3|126.4|125.7|127|126.3|126.4|125.7|106
1740697800000|2025-02-27 23:10:00|126.39|125.69|126.55|125.85|126.62|125.92|126.38|125.68|77
1740698100000|2025-02-27 23:15:00|126.52|125.82|126.86|126.16|126.94|126.24|126.34|125.64|124
1740698400000|2025-02-27 23:20:00|126.82|126.12|126.73|126.03|126.92|126.22|126.63|125.93|93
1740698700000|2025-02-27 23:25:00|126.72|126.02|127.3|126.6|127.32|126.62|126.67|125.97|93
1740699000000|2025-02-27 23:30:00|127.33|126.63|126.91|126.21|127.33|126.63|126.85|126.15|99
1740699300000|2025-02-27 23:35:00|127.07|126.37|127.59|126.89|127.77|127.07|127.01|126.31|145
1740699600000|2025-02-27 23:40:00|127.58|126.88|126.94|126.24|127.58|126.88|126.91|126.21|95
1740699900000|2025-02-27 23:45:00|126.85|126.15|127.06|126.36|127.41|126.71|126.83|126.13|101
1740700200000|2025-02-27 23:50:00|127.1|126.4|127.16|126.46|127.23|126.53|126.83|126.13|87
1740700500000|2025-02-27 23:55:00|127.17|126.47|127.22|126.52|127.36|126.66|127.04|126.34|97
1740700800000|2025-02-28 00:00:00|127.24|126.54|127.68|126.98|127.79|127.09|126.88|126.18|152
1740701100000|2025-02-28 00:05:00|127.69|126.99|127.01|126.31|127.69|126.99|126.98|126.28|132
1740701400000|2025-02-28 00:10:00|127.02|126.32|126.64|125.94|127.08|126.38|126.48|125.78|103
1740701700000|2025-02-28 00:15:00|126.65|125.95|127.05|126.35|127.09|126.39|126.62|125.92|117
1740702000000|2025-02-28 00:20:00|127.06|126.36|126.89|126.19|127.06|126.36|126.72|126.02|104
1740702300000|2025-02-28 00:25:00|126.86|126.16|126.71|126.01|126.87|126.17|126.43|125.73|97
1740702600000|2025-02-28 00:30:00|126.72|126.02|126.55|125.85|126.82|126.12|126.36|125.66|129
1740702900000|2025-02-28 00:35:00|126.52|125.82|126.97|126.27|127.01|126.31|126.41|125.71|123
1740703200000|2025-02-28 00:40:00|126.94|126.24|125.97|125.27|126.96|126.26|125.95|125.25|102
1740703500000|2025-02-28 00:45:00|126|125.3|125.28|124.58|126.01|125.31|125.13|124.43|150
1740703800000|2025-02-28 00:50:00|125.29|124.59|125.35|124.65|125.48|124.78|125.29|124.59|115
1740704100000|2025-02-28 00:55:00|125.38|124.68|125.27|124.57|125.44|124.74|125.26|124.56|85
1740704400000|2025-02-28 01:00:00|125.26|124.56|125.17|124.47|125.43|124.73|125.14|124.44|127
1740704700000|2025-02-28 01:05:00|125.18|124.48|124.86|124.16|125.19|124.49|124.66|123.96|102
1740705000000|2025-02-28 01:10:00|124.85|124.15|125.14|124.44|125.14|124.44|124.75|124.05|116
1740705300000|2025-02-28 01:15:00|125.13|124.43|124.43|123.73|125.14|124.44|124.39|123.69|101
1740705600000|2025-02-28 01:20:00|124.53|123.83|123.92|123.22|124.61|123.91|123.83|123.13|141
1740705900000|2025-02-28 01:25:00|123.94|123.24|122.93|122.23|123.96|123.26|122.9|122.2|235
1740706200000|2025-02-28 01:30:00|122.97|122.27|121.6|120.9|123.01|122.31|121.15|120.45|295
1740706500000|2025-02-28 01:35:00|121.59|120.89|122.84|122.14|123.27|122.57|121.55|120.85|316
1740706800000|2025-02-28 01:40:00|122.86|122.16|123.09|122.39|123.5|122.8|122.21|121.51|285
1740707100000|2025-02-28 01:45:00|123.12|122.42|123.57|122.87|124.33|123.63|122.78|122.08|248
1740707400000|2025-02-28 01:50:00|123.6|122.9|122.97|122.27|124.06|123.36|122.71|122.01|272
1740707700000|2025-02-28 01:55:00|123.01|122.31|123.17|122.47|123.98|123.28|122.66|121.96|225
1740708000000|2025-02-28 02:00:00|123.12|122.42|123.97|123.27|124.8|124.1|122.58|121.88|263
1740708300000|2025-02-28 02:05:00|124.02|123.32|123.99|123.29|124.77|124.07|123.82|123.12|263
1740708600000|2025-02-28 02:10:00|123.98|123.28|124.52|123.82|124.54|123.84|123.75|123.05|244
1740708900000|2025-02-28 02:15:00|124.49|123.79|123.66|122.96|124.49|123.79|123.53|122.83|212
1740709200000|2025-02-28 02:20:00|123.67|122.97|123.47|122.77|123.91|123.21|123.22|122.52|206
1740709500000|2025-02-28 02:25:00|123.46|122.76|123.24|122.54|123.73|123.03|123.12|122.42|154
1740709800000|2025-02-28 02:30:00|123.26|122.56|122.31|121.61|123.31|122.61|121.23|120.53|295
1740710100000|2025-02-28 02:35:00|122.32|121.62|121.68|120.98|122.75|122.05|121.58|120.88|292
1740710400000|2025-02-28 02:40:00|121.71|121.01|120.89|120.19|121.92|121.22|120.3|119.6|296
1740710700000|2025-02-28 02:45:00|120.94|120.24|121.65|120.95|122.61|121.91|120.94|120.24|308
1740711000000|2025-02-28 02:50:00|121.63|120.93|122.6|121.9|122.66|121.96|121.48|120.78|291
1740711300000|2025-02-28 02:55:00|122.58|121.88|124.08|123.38|124.61|123.91|122.56|121.86|262
1740711600000|2025-02-28 03:00:00|124.13|123.43|125.29|124.59|125.77|125.07|124.03|123.33|265
1740711900000|2025-02-28 03:05:00|125.32|124.62|125.19|124.49|126.36|125.66|124.87|124.17|294
1740712200000|2025-02-28 03:10:00|125.15|124.45|124.39|123.69|125.17|124.47|124.21|123.51|264
1740712500000|2025-02-28 03:15:00|124.38|123.68|124.92|124.22|125.24|124.54|124.04|123.34|226
1740712800000|2025-02-28 03:20:00|124.85|124.15|124.72|124.02|124.85|124.15|124.04|123.34|224
1740713100000|2025-02-28 03:25:00|124.74|124.04|124.18|123.48|124.81|124.11|124.16|123.46|165
1740713400000|2025-02-28 03:30:00|124.19|123.49|124.22|123.52|124.43|123.73|123.73|123.03|229
1740713700000|2025-02-28 03:35:00|124.24|123.54|123.32|122.62|124.24|123.54|123.32|122.62|196
1740714000000|2025-02-28 03:40:00|123.35|122.65|123.37|122.67|123.75|123.05|123.11|122.41|207
1740714300000|2025-02-28 03:45:00|123.34|122.64|122.88|122.18|123.35|122.65|122.47|121.77|201
1740714600000|2025-02-28 03:50:00|122.91|122.21|123.03|122.33|123.53|122.83|122.91|122.21|202
1740714900000|2025-02-28 03:55:00|122.99|122.29|123.06|122.36|123.53|122.83|122.6|121.9|197
1740715200000|2025-02-28 04:00:00|123.11|122.41|122.09|121.39|123.15|122.45|121.98|121.28|277
1740715500000|2025-02-28 04:05:00|122.12|121.42|123.21|122.51|123.58|122.88|121.84|121.14|303
1740715800000|2025-02-28 04:10:00|123.22|122.52|122.77|122.07|123.49|122.79|122.42|121.72|253
1740716100000|2025-02-28 04:15:00|122.76|122.06|123.4|122.7|124|123.3|122.63|121.93|260
1740716400000|2025-02-28 04:20:00|123.39|122.69|123.52|122.82|123.8|123.1|123.17|122.47|222
1740716700000|2025-02-28 04:25:00|123.49|122.79|122.55|121.85|123.49|122.79|122.55|121.85|190
1740717000000|2025-02-28 04:30:00|122.54|121.84|121.8|121.1|122.57|121.87|121.47|120.77|238
1740717300000|2025-02-28 04:35:00|121.87|121.17|121.07|120.37|121.87|121.17|120.65|119.95|266
1740717600000|2025-02-28 04:40:00|121.09|120.39|122.13|121.43|122.13|121.43|120.98|120.28|230
1740717900000|2025-02-28 04:45:00|122.11|121.41|122.45|121.75|123.33|122.63|121.86|121.16|264
1740718200000|2025-02-28 04:50:00|122.46|121.76|122.3|121.6|122.78|122.08|121.9|121.2|233
1740718500000|2025-02-28 04:55:00|122.29|121.59|121.14|120.44|122.43|121.73|120.95|120.25|193
1740718800000|2025-02-28 05:00:00|121.12|120.42|120.51|119.81|121.24|120.54|120.51|119.81|231
1740719100000|2025-02-28 05:05:00|120.52|119.82|119.56|118.86|120.6|119.9|118.93|118.23|267
1740719400000|2025-02-28 05:10:00|119.53|118.83|119.42|118.72|120.15|119.45|119.38|118.68|233
1740719700000|2025-02-28 05:15:00|119.36|118.66|119.8|119.1|119.8|119.1|118.65|117.95|252
1740720000000|2025-02-28 05:20:00|119.81|119.11|119.91|119.21|120.93|120.23|119.73|119.03|265
1740720300000|2025-02-28 05:25:00|119.88|119.18|119.77|119.07|120.13|119.43|119.43|118.73|234
1740720600000|2025-02-28 05:30:00|119.8|119.1|120.22|119.52|120.26|119.56|119.55|118.85|252
1740720900000|2025-02-28 05:35:00|120.19|119.49|119.49|118.79|120.4|119.7|119.49|118.79|224
1740721200000|2025-02-28 05:40:00|119.48|118.78|119.51|118.81|119.74|119.04|119.27|118.57|199
1740721500000|2025-02-28 05:45:00|119.49|118.79|118.51|117.81|119.55|118.85|117.88|117.18|246
1740721800000|2025-02-28 05:50:00|118.48|117.78|117.9|117.2|118.67|117.97|117.57|116.87|260
1740722100000|2025-02-28 05:55:00|117.89|117.19|119.96|119.26|119.99|119.29|117.89|117.19|245
1740722400000|2025-02-28 06:00:00|119.88|119.18|119.71|119.01|120.17|119.47|119.3|118.6|267
1740722700000|2025-02-28 06:05:00|119.72|119.02|119.14|118.44|120.03|119.33|118.74|118.04|253
1740723000000|2025-02-28 06:10:00|119.15|118.45|118.56|117.86|119.29|118.59|118.54|117.84|210
1740723300000|2025-02-28 06:15:00|118.59|117.89|117.96|117.26|118.9|118.2|117.93|117.23|239
1740723600000|2025-02-28 06:20:00|117.97|117.27|118.2|117.5|118.34|117.64|117.63|116.93|258
1740723900000|2025-02-28 06:25:00|118.21|117.51|117.1|116.4|118.39|117.69|116.91|116.21|221
1740724200000|2025-02-28 06:30:00|117.09|116.39|118.08|117.38|118.35|117.65|116.92|116.22|245
1740724500000|2025-02-28 06:35:00|118.1|117.4|117.6|116.9|118.29|117.59|117.34|116.64|228
1740724800000|2025-02-28 06:40:00|117.59|116.89|117.13|116.43|117.65|116.95|116.87|116.17|194
1740725100000|2025-02-28 06:45:00|117.06|116.36|117.23|116.53|117.72|117.02|116.46|115.76|258
1740725400000|2025-02-28 06:50:00|117.29|116.59|117.41|116.71|117.68|116.98|116.69|115.99|264
1740725700000|2025-02-28 06:55:00|117.36|116.66|117.25|116.55|117.61|116.91|117.01|116.31|228
1740726000000|2025-02-28 07:00:00|117.2|116.5|118.85|118.15|118.86|118.16|117.19|116.49|246
1740726300000|2025-02-28 07:05:00|118.92|118.22|117.94|117.24|118.92|118.22|117.85|117.15|241
1740726600000|2025-02-28 07:10:00|117.95|117.25|117.53|116.83|118|117.3|117.15|116.45|210
1740726900000|2025-02-28 07:15:00|117.51|116.81|118.46|117.76|118.77|118.07|117.32|116.62|218
1740727200000|2025-02-28 07:20:00|118.45|117.75|117.74|117.04|118.46|117.76|117.69|116.99|202
1740727500000|2025-02-28 07:25:00|117.73|117.03|116.83|116.13|117.75|117.05|116.63|115.93|207
1740727800000|2025-02-28 07:30:00|116.88|116.18|117.12|116.42|117.25|116.55|116.64|115.94|229
1740728100000|2025-02-28 07:35:00|117.03|116.33|117.06|116.36|117.16|116.46|116.48|115.78|207
1740728400000|2025-02-28 07:40:00|117|116.3|116.62|115.92|117.4|116.7|116.55|115.85|200
1740728700000|2025-02-28 07:45:00|116.63|115.93|116.44|115.74|116.76|116.06|115.99|115.29|211
1740729000000|2025-02-28 07:50:00|116.43|115.73|116.46|115.76|116.63|115.93|116.29|115.59|178
1740729300000|2025-02-28 07:55:00|116.41|115.71|116.26|115.56|116.61|115.91|116.09|115.39|178
1740729600000|2025-02-28 08:00:00|116.24|115.54|116.87|116.17|116.94|116.24|115.69|114.99|208
1740729900000|2025-02-28 08:05:00|116.86|116.16|116.97|116.27|117.11|116.41|116.56|115.86|193
1740730200000|2025-02-28 08:10:00|116.94|116.24|115.63|114.93|116.94|116.24|115.41|114.71|214
1740730500000|2025-02-28 08:15:00|115.64|114.94|115.1|114.4|115.89|115.19|115.05|114.35|255
1740730800000|2025-02-28 08:20:00|115.12|114.42|114.77|114.07|115.6|114.9|114.48|113.78|252
1740731100000|2025-02-28 08:25:00|114.74|114.04|116.58|115.88|116.61|115.91|114.5|113.8|240
1740731400000|2025-02-28 08:30:00|116.57|115.87|117.24|116.54|117.47|116.77|116.35|115.65|266
1740731700000|2025-02-28 08:35:00|117.26|116.56|117.54|116.84|118.04|117.34|117.18|116.48|247
1740732000000|2025-02-28 08:40:00|117.51|116.81|117|116.3|117.51|116.81|116.88|116.18|225
1740732300000|2025-02-28 08:45:00|116.93|116.23|117.5|116.8|117.55|116.85|116.75|116.05|259
1740732600000|2025-02-28 08:50:00|117.46|116.76|117.93|117.23|117.93|117.23|117.26|116.56|233
1740732900000|2025-02-28 08:55:00|117.95|117.25|118.23|117.53|118.55|117.85|117.8|117.1|234
1740733200000|2025-02-28 09:00:00|118.27|117.57|118.06|117.36|119.02|118.32|117.85|117.15|235
1740733500000|2025-02-28 09:05:00|118.09|117.39|118.37|117.67|118.4|117.7|117.53|116.83|205
1740733800000|2025-02-28 09:10:00|118.41|117.71|118.17|117.47|118.6|117.9|118.04|117.34|203
1740734100000|2025-02-28 09:15:00|118.16|117.46|118.76|118.06|119.14|118.44|118.11|117.41|230
1740734400000|2025-02-28 09:20:00|118.78|118.08|119.82|119.12|119.82|119.12|118.38|117.68|223
1740734700000|2025-02-28 09:25:00|119.8|119.1|120.42|119.72|120.52|119.82|119.43|118.73|249
1740735000000|2025-02-28 09:30:00|120.43|119.73|120.91|120.21|121.51|120.81|120.32|119.62|274
1740735300000|2025-02-28 09:35:00|120.88|120.18|121.07|120.37|121.76|121.06|120.88|120.18|247
1740735600000|2025-02-28 09:40:00|121.06|120.36|120.08|119.38|121.07|120.37|119.84|119.14|211
1740735900000|2025-02-28 09:45:00|120.07|119.37|120.41|119.71|120.86|120.16|119.86|119.16|187
1740736200000|2025-02-28 09:50:00|120.42|119.72|121.33|120.63|122.03|121.33|120.25|119.55|218
1740736500000|2025-02-28 09:55:00|121.29|120.59|120.45|119.75|121.31|120.61|120.37|119.67|190
1740736800000|2025-02-28 10:00:00|120.43|119.73|120.26|119.56|120.78|120.08|119.8|119.1|197
1740737100000|2025-02-28 10:05:00|120.24|119.54|119.72|119.02|120.24|119.54|119.55|118.85|194
1740737400000|2025-02-28 10:10:00|119.71|119.01|119.61|118.91|119.75|119.05|119.37|118.67|167
1740737700000|2025-02-28 10:15:00|119.65|118.95|118.96|118.26|119.67|118.97|118.91|118.21|159
1740738000000|2025-02-28 10:20:00|118.95|118.25|119.03|118.33|119.1|118.4|118.56|117.86|168
1740738300000|2025-02-28 10:25:00|119.04|118.34|119.4|118.7|119.4|118.7|118.85|118.15|133
1740738600000|2025-02-28 10:30:00|119.42|118.72|119.21|118.51|119.52|118.82|119.04|118.34|146
1740738900000|2025-02-28 10:35:00|119.02|118.32|118.9|118.2|119.25|118.55|118.83|118.13|178
1740739200000|2025-02-28 10:40:00|118.91|118.21|119.23|118.53|119.4|118.7|118.9|118.2|128
1740739500000|2025-02-28 10:45:00|119.19|118.49|119.9|119.2|120.04|119.34|119.17|118.47|191
1740739800000|2025-02-28 10:50:00|119.91|119.21|119.66|118.96|120.07|119.37|119.6|118.9|151
1740740100000|2025-02-28 10:55:00|119.65|118.95|119.4|118.7|119.65|118.95|119.06|118.36|170
1740740400000|2025-02-28 11:00:00|119.41|118.71|119.8|119.1|119.81|119.11|119.27|118.57|173
1740740700000|2025-02-28 11:05:00|119.79|119.09|120.09|119.39|120.39|119.69|119.74|119.04|172
1740741000000|2025-02-28 11:10:00|120.05|119.35|120.08|119.38|120.09|119.39|119.53|118.83|159
1740741300000|2025-02-28 11:15:00|120.05|119.35|119.97|119.27|120.38|119.68|119.85|119.15|160
1740741600000|2025-02-28 11:20:00|119.96|119.26|119.75|119.05|120.01|119.31|119.56|118.86|149
1740741900000|2025-02-28 11:25:00|119.78|119.08|120.47|119.77|120.64|119.94|119.78|119.08|199
1740742200000|2025-02-28 11:30:00|120.49|119.79|120.14|119.44|120.51|119.81|119.82|119.12|199
1740742500000|2025-02-28 11:35:00|120.13|119.43|119.44|118.74|120.27|119.57|119.35|118.65|185
1740742800000|2025-02-28 11:40:00|119.49|118.79|119.33|118.63|120.11|119.41|119.33|118.63|189
1740743100000|2025-02-28 11:45:00|119.13|118.43|119.6|118.9|119.8|119.1|118.81|118.11|180
1740743400000|2025-02-28 11:50:00|119.63|118.93|119.89|119.19|120.27|119.57|119.55|118.85|142
1740743700000|2025-02-28 11:55:00|119.86|119.16|119.79|119.09|119.98|119.28|119.66|118.96|138
1740744000000|2025-02-28 12:00:00|119.77|119.07|119.93|119.23|120.34|119.64|119.36|118.66|222
1740744300000|2025-02-28 12:05:00|119.94|119.24|119.47|118.77|119.96|119.26|119.34|118.64|190
1740744600000|2025-02-28 12:10:00|119.51|118.81|119.65|118.95|120.31|119.61|119.39|118.69|172
1740744900000|2025-02-28 12:15:00|119.67|118.97|120.12|119.42|120.25|119.55|119.54|118.84|178
1740745200000|2025-02-28 12:20:00|120.14|119.44|120.32|119.62|120.41|119.71|120.12|119.42|145
1740745500000|2025-02-28 12:25:00|120.28|119.58|120.14|119.44|120.76|120.06|120.14|119.44|144
1740745800000|2025-02-28 12:30:00|120.11|119.41|120.35|119.65|120.6|119.9|119.83|119.13|204
1740746100000|2025-02-28 12:35:00|120.31|119.61|120.09|119.39|120.49|119.79|120.09|119.39|166
1740746400000|2025-02-28 12:40:00|120.1|119.4|119.77|119.07|120.15|119.45|119.48|118.78|211
1740746700000|2025-02-28 12:45:00|119.72|119.02|120.39|119.69|120.52|119.82|119.72|119.02|199
1740747000000|2025-02-28 12:50:00|120.37|119.67|121.31|120.61|121.32|120.62|120.07|119.37|238
1740747300000|2025-02-28 12:55:00|121.32|120.62|121.81|121.11|121.98|121.28|121.24|120.54|208
1740747600000|2025-02-28 13:00:00|121.8|121.1|121.68|120.98|121.91|121.21|120.8|120.1|219
1740747900000|2025-02-28 13:05:00|121.65|120.95|121.63|120.93|122.14|121.44|121.38|120.68|257
1740748200000|2025-02-28 13:10:00|121.58|120.88|120.54|119.84|121.94|121.24|120.51|119.81|262
1740748500000|2025-02-28 13:15:00|120.61|119.91|120.55|119.85|120.86|120.16|120.42|119.72|239
1740748800000|2025-02-28 13:20:00|120.52|119.82|120.56|119.86|120.91|120.21|120.46|119.76|211
1740749100000|2025-02-28 13:25:00|120.55|119.85|120.06|119.36|120.55|119.85|119.89|119.19|241
1740749400000|2025-02-28 13:30:00|120.01|119.31|121.32|120.62|122.21|121.51|119.93|119.23|328
1740749700000|2025-02-28 13:35:00|121.33|120.63|121.32|120.62|122.29|121.59|121.23|120.53|277
1740750000000|2025-02-28 13:40:00|121.31|120.61|121.6|120.9|121.91|121.21|121.19|120.49|246
1740750300000|2025-02-28 13:45:00|121.61|120.91|121.8|121.1|121.96|121.26|120.89|120.19|240
1740750600000|2025-02-28 13:50:00|121.81|121.11|120.99|120.29|121.9|121.2|120.94|120.24|211
1740750900000|2025-02-28 13:55:00|120.96|120.26|121|120.3|121.09|120.39|120.69|119.99|200
1740751200000|2025-02-28 14:00:00|120.95|120.25|121.54|120.84|121.79|121.09|120.93|120.23|278
1740751500000|2025-02-28 14:05:00|121.52|120.82|123.22|122.52|123.64|122.94|121.52|120.82|301
1740751800000|2025-02-28 14:10:00|123.18|122.48|124.98|124.28|127.19|126.49|122.3|121.6|317
1740752100000|2025-02-28 14:15:00|124.99|124.29|124.64|123.94|125.84|125.14|124.54|123.84|273
1740752400000|2025-02-28 14:20:00|124.72|124.02|124.78|124.08|125.11|124.41|124.19|123.49|268
1740752700000|2025-02-28 14:25:00|124.8|124.1|125.17|124.47|125.63|124.93|124.76|124.06|260
1740753000000|2025-02-28 14:30:00|125.21|124.51|123.32|122.62|125.21|124.51|123.01|122.31|322
1740753300000|2025-02-28 14:35:00|123.28|122.58|124.38|123.68|124.51|123.81|123.25|122.55|284
1740753600000|2025-02-28 14:40:00|124.37|123.67|124.97|124.27|125.33|124.63|124.2|123.5|296
1740753900000|2025-02-28 14:45:00|124.98|124.28|125.46|124.76|125.95|125.25|124.78|124.08|293
1740754200000|2025-02-28 14:50:00|125.45|124.75|124.88|124.18|125.84|125.14|124.77|124.07|279
1740754500000|2025-02-28 14:55:00|124.89|124.19|124.51|123.81|125|124.3|124.14|123.44|234
1740754800000|2025-02-28 15:00:00|124.48|123.78|125.48|124.78|125.59|124.89|124.44|123.74|267
1740755100000|2025-02-28 15:05:00|125.49|124.79|125.78|125.08|126.08|125.38|125.18|124.48|245
1740755400000|2025-02-28 15:10:00|125.76|125.06|125.84|125.14|126.34|125.64|125.75|125.05|246
1740755700000|2025-02-28 15:15:00|125.85|125.15|125.31|124.61|126.3|125.6|125.31|124.61|280
1740756000000|2025-02-28 15:20:00|125.32|124.62|126.05|125.35|126.07|125.37|125.21|124.51|215
1740756300000|2025-02-28 15:25:00|126.09|125.39|125.99|125.29|126.49|125.79|125.86|125.16|191
1740756600000|2025-02-28 15:30:00|126|125.3|124.98|124.28|126.01|125.31|124.94|124.24|217
1740756900000|2025-02-28 15:35:00|124.96|124.26|124.6|123.9|125.26|124.56|124.58|123.88|229
1740757200000|2025-02-28 15:40:00|124.54|123.84|124.72|124.02|124.86|124.16|124.46|123.76|178
1740757500000|2025-02-28 15:45:00|124.7|124|125.01|124.31|125.19|124.49|124.66|123.96|169
1740757800000|2025-02-28 15:50:00|125|124.3|125.6|124.9|125.7|125|124.96|124.26|201
1740758100000|2025-02-28 15:55:00|125.55|124.85|125.38|124.68|125.55|124.85|124.92|124.22|168
1740758400000|2025-02-28 16:00:00|125.36|124.66|124.83|124.13|125.75|125.05|124.7|124|243
1740758700000|2025-02-28 16:05:00|124.81|124.11|124.22|123.52|125.21|124.51|124.21|123.51|179
1740759000000|2025-02-28 16:10:00|124.2|123.5|124.08|123.38|124.39|123.69|124.06|123.36|156
1740759300000|2025-02-28 16:15:00|124.09|123.39|124.42|123.72|124.51|123.81|123.83|123.13|171
1740759600000|2025-02-28 16:20:00|124.33|123.63|124.32|123.62|124.79|124.09|124.32|123.62|172
1740759900000|2025-02-28 16:25:00|124.37|123.67|123.89|123.19|124.37|123.67|123.85|123.15|135
1740760200000|2025-02-28 16:30:00|123.86|123.16|124.61|123.91|124.63|123.93|123.67|122.97|156
1740760500000|2025-02-28 16:35:00|124.62|123.92|125.65|124.95|125.65|124.95|124.5|123.8|201
1740760800000|2025-02-28 16:40:00|125.67|124.97|125.29|124.59|126.1|125.4|125.12|124.42|225
1740761100000|2025-02-28 16:45:00|125.3|124.6|124.47|123.77|125.38|124.68|124.39|123.69|169
1740761400000|2025-02-28 16:50:00|124.44|123.74|124.82|124.12|124.82|124.12|124.3|123.6|152
1740761700000|2025-02-28 16:55:00|124.83|124.13|124.43|123.73|124.91|124.21|124.33|123.63|116
1740762000000|2025-02-28 17:00:00|124.41|123.71|124.32|123.62|124.54|123.84|124.03|123.33|143
1740762300000|2025-02-28 17:05:00|124.33|123.63|124.29|123.59|124.57|123.87|124.26|123.56|180
1740762600000|2025-02-28 17:10:00|124.26|123.56|124.52|123.82|124.63|123.93|124.25|123.55|115
1740762900000|2025-02-28 17:15:00|124.46|123.76|124.78|124.08|124.81|124.11|124.19|123.49|123
1740763200000|2025-02-28 17:20:00|124.75|124.05|124.38|123.68|124.86|124.16|124.28|123.58|133
1740763500000|2025-02-28 17:25:00|124.39|123.69|125.24|124.54|125.28|124.58|124.35|123.65|144
1740763800000|2025-02-28 17:30:00|125.21|124.51|125.04|124.34|125.26|124.56|124.92|124.22|125
1740764100000|2025-02-28 17:35:00|125.08|124.38|125.22|124.52|125.64|124.94|125.08|124.38|91
1740764400000|2025-02-28 17:40:00|125.24|124.54|124.79|124.09|125.4|124.7|124.73|124.03|148
1740764700000|2025-02-28 17:45:00|124.8|124.1|124.89|124.19|125.15|124.45|124.68|123.98|161
1740765000000|2025-02-28 17:50:00|124.9|124.2|125.33|124.63|125.57|124.87|124.9|124.2|138
1740765300000|2025-02-28 17:55:00|125.35|124.65|124.54|123.84|125.39|124.69|124.52|123.82|115
1740765600000|2025-02-28 18:00:00|124.6|123.9|124.5|123.8|124.89|124.19|124.5|123.8|142
1740765900000|2025-02-28 18:05:00|124.49|123.79|124.66|123.96|124.82|124.12|124.37|123.67|135
1740766200000|2025-02-28 18:10:00|124.62|123.92|125.49|124.79|125.49|124.79|124.55|123.85|148
1740766500000|2025-02-28 18:15:00|125.6|124.9|124.52|123.82|125.88|125.18|124.51|123.81|222
1740766800000|2025-02-28 18:20:00|124.5|123.8|124.17|123.47|124.74|124.04|124.15|123.45|183
1740767100000|2025-02-28 18:25:00|124.19|123.49|125.54|124.84|125.55|124.85|124.1|123.4|223
1740767400000|2025-02-28 18:30:00|125.5|124.8|126.23|125.53|126.27|125.57|125.26|124.56|279
1740767700000|2025-02-28 18:35:00|126.18|125.48|126.08|125.38|126.6|125.9|125.97|125.27|229
1740768000000|2025-02-28 18:40:00|126.1|125.4|125.9|125.2|126.47|125.77|125.75|125.05|197
1740768300000|2025-02-28 18:45:00|125.88|125.18|126.33|125.63|126.55|125.85|125.87|125.17|190
1740768600000|2025-02-28 18:50:00|126.34|125.64|126.77|126.07|127.11|126.41|126.22|125.52|190
1740768900000|2025-02-28 18:55:00|126.78|126.08|125.8|125.1|126.86|126.16|125.67|124.97|169
1740769200000|2025-02-28 19:00:00|125.79|125.09|125.77|125.07|126.22|125.52|125.73|125.03|207
1740769500000|2025-02-28 19:05:00|125.73|125.03|125.7|125|126.08|125.38|125.51|124.81|192
1740769800000|2025-02-28 19:10:00|125.72|125.02|125.58|124.88|125.75|125.05|125.34|124.64|176
1740770100000|2025-02-28 19:15:00|125.57|124.87|126.19|125.49|126.24|125.54|125.5|124.8|168
1740770400000|2025-02-28 19:20:00|126.17|125.47|126.95|126.25|126.98|126.28|126.07|125.37|159
1740770700000|2025-02-28 19:25:00|126.93|126.23|127.14|126.44|127.17|126.47|126.93|126.23|124
1740771000000|2025-02-28 19:30:00|127.13|126.43|127.8|127.1|127.81|127.11|127.05|126.35|156
1740771300000|2025-02-28 19:35:00|127.81|127.11|128.02|127.32|128.23|127.53|127.78|127.08|121
1740771600000|2025-02-28 19:40:00|128.01|127.31|128.45|127.75|128.47|127.77|127.84|127.14|107
1740771900000|2025-02-28 19:45:00|128.39|127.69|127.97|127.27|128.49|127.79|127.97|127.27|132
1740772200000|2025-02-28 19:50:00|127.95|127.25|128.44|127.74|128.53|127.83|127.95|127.25|118
1740772500000|2025-02-28 19:55:00|128.42|127.72|128.18|127.48|128.48|127.78|127.97|127.27|97
1740772800000|2025-02-28 20:00:00|128.17|127.47|128.85|128.15|128.88|128.18|128.07|127.37|130
1740773100000|2025-02-28 20:05:00|128.87|128.17|129.42|128.72|129.56|128.86|128.82|128.12|94
1740773400000|2025-02-28 20:10:00|129.44|128.74|128.6|127.9|129.44|128.74|128.39|127.69|161
1740773700000|2025-02-28 20:15:00|128.61|127.91|127.9|127.2|128.71|128.01|127.87|127.17|165
1740774000000|2025-02-28 20:20:00|127.89|127.19|127.33|126.63|128.12|127.42|127.31|126.61|172
1740774300000|2025-02-28 20:25:00|127.32|126.62|127.89|127.19|127.99|127.29|127.32|126.62|126
1740774600000|2025-02-28 20:30:00|127.79|127.09|127.33|126.63|127.79|127.09|127.31|126.61|99
1740774900000|2025-02-28 20:35:00|127.32|126.62|128.1|127.4|128.13|127.43|127.16|126.46|112
1740775200000|2025-02-28 20:40:00|128.16|127.46|127.98|127.28|128.32|127.62|127.94|127.24|97
1740775500000|2025-02-28 20:45:00|127.97|127.27|127.83|127.13|128.13|127.43|127.81|127.11|141
1740775800000|2025-02-28 20:50:00|127.87|127.17|128.21|127.51|128.31|127.61|127.85|127.15|133
1740776100000|2025-02-28 20:55:00|128.23|127.53|127.61|126.91|128.31|127.61|127.58|126.88|135
1740776400000|2025-02-28 21:00:00|127.65|126.95|127.96|127.26|127.97|127.27|127.52|126.82|110
1740776700000|2025-02-28 21:05:00|127.94|127.24|128.59|127.89|128.62|127.92|127.94|127.24|74
1740777000000|2025-02-28 21:10:00|128.56|127.86|128.84|128.14|129.35|128.65|128.56|127.86|215
1740777300000|2025-02-28 21:15:00|128.83|128.13|128.97|128.27|129.14|128.44|128.62|127.92|273
1740777600000|2025-02-28 21:20:00|128.98|128.28|128.41|127.71|129|128.3|128.38|127.68|356
1740777900000|2025-02-28 21:25:00|128.4|127.7|128.14|127.44|128.48|127.78|128.01|127.31|270
1740778200000|2025-02-28 21:30:00|128.15|127.45|128.48|127.78|128.53|127.83|127.85|127.15|239
1740778500000|2025-02-28 21:35:00|128.47|127.77|128.07|127.37|128.47|127.77|127.89|127.19|224
1740778800000|2025-02-28 21:40:00|128.1|127.4|128.02|127.32|128.29|127.59|127.98|127.28|187
1740779100000|2025-02-28 21:45:00|128.12|127.42|128.1|127.4|128.58|127.88|128.07|127.37|207
1740779400000|2025-02-28 21:50:00|128.13|127.43|127.86|127.16|128.35|127.65|127.8|127.1|236
1740779700000|2025-02-28 21:55:00|127.87|127.17|128.27|127.57|128.28|127.58|127.87|127.17|180
1740816000000|2025-03-01 08:00:00|126.68|125.98|127.02|126.32|127.07|126.37|126.65|125.95|206
1740816300000|2025-03-01 08:05:00|127.01|126.31|126.87|126.17|127.08|126.38|126.61|125.91|157
1740816600000|2025-03-01 08:10:00|126.96|126.26|127.12|126.42|127.15|126.45|126.88|126.18|101
1740816900000|2025-03-01 08:15:00|127.1|126.4|128.05|127.35|128.32|127.62|127.08|126.38|443
1740817200000|2025-03-01 08:20:00|128.03|127.33|127.91|127.21|128.03|127.33|127.71|127.01|199
1740817500000|2025-03-01 08:25:00|127.9|127.2|127.49|126.79|127.91|127.21|127.46|126.76|223
1740817800000|2025-03-01 08:30:00|127.52|126.82|127.35|126.65|127.57|126.87|127.24|126.54|190
1740818100000|2025-03-01 08:35:00|127.34|126.64|127.21|126.51|127.4|126.7|127.14|126.44|200
1740818400000|2025-03-01 08:40:00|127.2|126.5|126.82|126.12|127.2|126.5|126.72|126.02|159
1740818700000|2025-03-01 08:45:00|126.85|126.15|126.93|126.23|126.93|126.23|126.61|125.91|252
1740819000000|2025-03-01 08:50:00|126.94|126.24|126.93|126.23|126.98|126.28|126.69|125.99|272
1740819300000|2025-03-01 08:55:00|126.95|126.25|126.97|126.27|127.01|126.31|126.79|126.09|170
1740819600000|2025-03-01 09:00:00|126.96|126.26|126.77|126.07|127.03|126.33|126.71|126.01|184
1740819900000|2025-03-01 09:05:00|126.76|126.06|127.04|126.34|127.05|126.35|126.65|125.95|207
1740820200000|2025-03-01 09:10:00|127.03|126.33|126.99|126.29|127.24|126.54|126.82|126.12|272
1740820500000|2025-03-01 09:15:00|127|126.3|127.47|126.77|127.54|126.84|126.93|126.23|273
1740820800000|2025-03-01 09:20:00|127.44|126.74|127.08|126.38|127.44|126.74|126.99|126.29|180
1740821100000|2025-03-01 09:25:00|127.06|126.36|127.16|126.46|127.36|126.66|126.94|126.24|183
1740821400000|2025-03-01 09:30:00|127.13|126.43|127.06|126.36|127.23|126.53|127|126.3|175
1740821700000|2025-03-01 09:35:00|127.1|126.4|127.17|126.47|127.29|126.59|127.01|126.31|222
1740822000000|2025-03-01 09:40:00|127.18|126.48|126.83|126.13|127.21|126.51|126.77|126.07|211
1740822300000|2025-03-01 09:45:00|126.82|126.12|126.42|125.72|126.86|126.16|126.32|125.62|265
1740822600000|2025-03-01 09:50:00|126.4|125.7|126.87|126.17|126.88|126.18|126.4|125.7|207
1740822900000|2025-03-01 09:55:00|126.86|126.16|127.07|126.37|127.17|126.47|126.86|126.16|175
1740823200000|2025-03-01 10:00:00|127.06|126.36|126.78|126.08|127.16|126.46|126.77|126.07|283
1740823500000|2025-03-01 10:05:00|126.77|126.07|126.84|126.14|126.87|126.17|126.38|125.68|256
1740823800000|2025-03-01 10:10:00|126.83|126.13|127.07|126.37|127.13|126.43|126.7|126|219
1740824100000|2025-03-01 10:15:00|127.05|126.35|126.67|125.97|127.13|126.43|126.67|125.97|267
1740824400000|2025-03-01 10:20:00|126.68|125.98|126.53|125.83|126.84|126.14|126.21|125.51|364
1740824700000|2025-03-01 10:25:00|126.51|125.81|127.25|126.55|127.44|126.74|126.51|125.81|315
1740825000000|2025-03-01 10:30:00|127.24|126.54|127.28|126.58|127.45|126.75|127.04|126.34|327
1740825300000|2025-03-01 10:35:00|127.27|126.57|126.96|126.26|127.53|126.83|126.95|126.25|251
1740825600000|2025-03-01 10:40:00|126.97|126.27|126.95|126.25|126.97|126.27|126.5|125.8|287
1740825900000|2025-03-01 10:45:00|126.96|126.26|126.67|125.97|127.19|126.49|126.61|125.91|293
1740826200000|2025-03-01 10:50:00|126.63|125.93|126.52|125.82|126.74|126.04|126.49|125.79|285
1740826500000|2025-03-01 10:55:00|126.51|125.81|126.74|126.04|126.81|126.11|126.48|125.78|349
1740826800000|2025-03-01 11:00:00|126.73|126.03|126.64|125.94|126.93|126.23|126.46|125.76|396
1740827100000|2025-03-01 11:05:00|126.62|125.92|126.46|125.76|126.8|126.1|126.45|125.75|327
1740827400000|2025-03-01 11:10:00|126.47|125.77|125.63|124.93|126.62|125.92|125.28|124.58|445
1740827700000|2025-03-01 11:15:00|125.58|124.88|125.54|124.84|125.85|125.15|125.45|124.75|453
1740828000000|2025-03-01 11:20:00|125.52|124.82|126.15|125.45|126.33|125.63|125.48|124.78|328
1740828300000|2025-03-01 11:25:00|126.12|125.42|126.13|125.43|126.42|125.72|125.93|125.23|254
1740828600000|2025-03-01 11:30:00|126.14|125.44|126.15|125.45|126.55|125.85|125.97|125.27|369
1740828900000|2025-03-01 11:35:00|126.17|125.47|126.03|125.33|126.27|125.57|126.01|125.31|266
1740829200000|2025-03-01 11:40:00|126.05|125.35|126.31|125.61|126.4|125.7|126.03|125.33|228
1740829500000|2025-03-01 11:45:00|126.32|125.62|126.24|125.54|126.37|125.67|126.02|125.32|247
1740829800000|2025-03-01 11:50:00|126.23|125.53|126.18|125.48|126.38|125.68|126.02|125.32|224
1740830100000|2025-03-01 11:55:00|126.17|125.47|125.68|124.98|126.18|125.48|125.59|124.89|238
1740830400000|2025-03-01 12:00:00|125.67|124.97|125.76|125.06|126|125.3|125.59|124.89|312
1740830700000|2025-03-01 12:05:00|125.75|125.05|125.6|124.9|125.89|125.19|125.5|124.8|314
1740831000000|2025-03-01 12:10:00|125.62|124.92|125.39|124.69|125.87|125.17|125.38|124.68|240
1740831300000|2025-03-01 12:15:00|125.37|124.67|125.48|124.78|125.78|125.08|125.33|124.63|327
1740831600000|2025-03-01 12:20:00|125.47|124.77|125.67|124.97|125.77|125.07|125.39|124.69|285
1740831900000|2025-03-01 12:25:00|125.68|124.98|125.09|124.39|125.72|125.02|124.94|124.24|309
1740832200000|2025-03-01 12:30:00|125.08|124.38|125.3|124.6|125.37|124.67|124.97|124.27|377
1740832500000|2025-03-01 12:35:00|125.29|124.59|125.02|124.32|125.29|124.59|124.84|124.14|332
1740832800000|2025-03-01 12:40:00|125.05|124.35|125.13|124.43|125.29|124.59|124.95|124.25|335
1740833100000|2025-03-01 12:45:00|125.14|124.44|125.5|124.8|125.55|124.85|125.13|124.43|295
1740833400000|2025-03-01 12:50:00|125.49|124.79|125.67|124.97|125.75|125.05|125.42|124.72|264
1740833700000|2025-03-01 12:55:00|125.66|124.96|125.62|124.92|125.81|125.11|125.56|124.86|210
1740834000000|2025-03-01 13:00:00|125.65|124.95|125.57|124.87|125.77|125.07|125.47|124.77|298
1740834300000|2025-03-01 13:05:00|125.58|124.88|124.91|124.21|125.66|124.96|124.87|124.17|250
1740834600000|2025-03-01 13:10:00|124.92|124.22|124.84|124.14|124.97|124.27|124.48|123.78|310
1740834900000|2025-03-01 13:15:00|124.85|124.15|124.42|123.72|124.88|124.18|124.27|123.57|380
1740835200000|2025-03-01 13:20:00|124.4|123.7|124.32|123.62|124.62|123.92|124.21|123.51|262
1740835500000|2025-03-01 13:25:00|124.31|123.61|124.37|123.67|124.44|123.74|124.13|123.43|249
1740835800000|2025-03-01 13:30:00|124.38|123.68|124.34|123.64|124.44|123.74|123.98|123.28|329
1740836100000|2025-03-01 13:35:00|124.36|123.66|124.08|123.38|124.51|123.81|124.07|123.37|230
1740836400000|2025-03-01 13:40:00|124.07|123.37|123.98|123.28|124.19|123.49|123.9|123.2|292
1740836700000|2025-03-01 13:45:00|123.97|123.27|123.71|123.01|124.22|123.52|123.67|122.97|354
1740837000000|2025-03-01 13:50:00|123.7|123|123.61|122.91|123.78|123.08|123.41|122.71|353
1740837300000|2025-03-01 13:55:00|123.62|122.92|124.39|123.69|124.39|123.69|123.51|122.81|313
1740837600000|2025-03-01 14:00:00|124.4|123.7|124.28|123.58|124.49|123.79|124.08|123.38|315
1740837900000|2025-03-01 14:05:00|124.29|123.59|124.66|123.96|124.68|123.98|124.18|123.48|308
1740838200000|2025-03-01 14:10:00|124.65|123.95|124.67|123.97|125.08|124.38|124.58|123.88|313
1740838500000|2025-03-01 14:15:00|124.66|123.96|124.65|123.95|124.97|124.27|124.52|123.82|275
1740838800000|2025-03-01 14:20:00|124.66|123.96|125.23|124.53|125.32|124.62|124.66|123.96|255
1740839100000|2025-03-01 14:25:00|125.25|124.55|125.47|124.77|125.49|124.79|125.11|124.41|257
1740839400000|2025-03-01 14:30:00|125.48|124.78|125.33|124.63|125.71|125.01|125.24|124.54|292
1740839700000|2025-03-01 14:35:00|125.35|124.65|125.65|124.95|125.68|124.98|125.02|124.32|268
1740840000000|2025-03-01 14:40:00|125.62|124.92|125.82|125.12|126.03|125.33|125.45|124.75|294
1740840300000|2025-03-01 14:45:00|125.83|125.13|125.88|125.18|126.11|125.41|125.64|124.94|298
1740840600000|2025-03-01 14:50:00|125.89|125.19|125.75|125.05|125.96|125.26|125.68|124.98|215
1740840900000|2025-03-01 14:55:00|125.78|125.08|125.64|124.94|125.79|125.09|125.4|124.7|239
1740841200000|2025-03-01 15:00:00|125.65|124.95|125.69|124.99|125.72|125.02|125.45|124.75|346
1740841500000|2025-03-01 15:05:00|125.68|124.98|126.29|125.59|126.37|125.67|125.4|124.7|374
1740841800000|2025-03-01 15:10:00|126.28|125.58|125.86|125.16|126.32|125.62|125.86|125.16|316
1740842100000|2025-03-01 15:15:00|125.87|125.17|125.8|125.1|126.07|125.37|125.63|124.93|308
1740842400000|2025-03-01 15:20:00|125.79|125.09|125.49|124.79|125.89|125.19|125.39|124.69|315
1740842700000|2025-03-01 15:25:00|125.48|124.78|125.46|124.76|125.57|124.87|125.23|124.53|268
1740843000000|2025-03-01 15:30:00|125.48|124.78|125.17|124.47|125.73|125.03|125.13|124.43|296
1740843300000|2025-03-01 15:35:00|125.16|124.46|125.53|124.83|125.69|124.99|124.98|124.28|259
1740843600000|2025-03-01 15:40:00|125.52|124.82|125.5|124.8|125.56|124.86|125.41|124.71|174
1740843900000|2025-03-01 15:45:00|125.48|124.78|125.82|125.12|125.99|125.29|125.45|124.75|281
1740844200000|2025-03-01 15:50:00|125.83|125.13|125.73|125.03|125.87|125.17|125.62|124.92|289
1740844500000|2025-03-01 15:55:00|125.72|125.02|125.63|124.93|125.75|125.05|125.51|124.81|259
1740844800000|2025-03-01 16:00:00|125.64|124.94|125.78|125.08|125.79|125.09|125.32|124.62|409
1740845100000|2025-03-01 16:05:00|125.79|125.09|126.14|125.44|126.37|125.67|125.64|124.94|298
1740845400000|2025-03-01 16:10:00|126.15|125.45|125.84|125.14|126.31|125.61|125.79|125.09|212
1740845700000|2025-03-01 16:15:00|125.82|125.12|125.93|125.23|126.08|125.38|125.6|124.9|346
1740846000000|2025-03-01 16:20:00|125.92|125.22|125.89|125.19|126|125.3|125.63|124.93|309
1740846300000|2025-03-01 16:25:00|125.9|125.2|126.29|125.59|126.41|125.71|125.78|125.08|230
1740846600000|2025-03-01 16:30:00|126.3|125.6|125.98|125.28|126.35|125.65|125.89|125.19|347
1740846900000|2025-03-01 16:35:00|125.96|125.26|126.2|125.5|126.24|125.54|125.7|125|411
1740847200000|2025-03-01 16:40:00|126.21|125.51|125.71|125.01|126.32|125.62|125.68|124.98|370
1740847500000|2025-03-01 16:45:00|125.72|125.02|125.76|125.06|125.79|125.09|125.45|124.75|310
1740847800000|2025-03-01 16:50:00|125.75|125.05|125.9|125.2|125.99|125.29|125.48|124.78|252
1740848100000|2025-03-01 16:55:00|125.92|125.22|125.96|125.26|126.03|125.33|125.66|124.96|302
1740848400000|2025-03-01 17:00:00|125.95|125.25|125.53|124.83|125.97|125.27|125.48|124.78|325
1740848700000|2025-03-01 17:05:00|125.51|124.81|125.57|124.87|125.73|125.03|125.34|124.64|235
1740849000000|2025-03-01 17:10:00|125.58|124.88|125.49|124.79|125.72|125.02|125.43|124.73|188
1740849300000|2025-03-01 17:15:00|125.36|124.66|125.22|124.52|125.51|124.81|125.17|124.47|277
1740849600000|2025-03-01 17:20:00|125.24|124.54|125.36|124.66|125.55|124.85|125.13|124.43|228
1740849900000|2025-03-01 17:25:00|125.35|124.65|125.09|124.39|125.6|124.9|125.09|124.39|211
1740850200000|2025-03-01 17:30:00|125.1|124.4|124.97|124.27|125.25|124.55|124.84|124.14|226
1740850500000|2025-03-01 17:35:00|124.96|124.26|125.44|124.74|125.45|124.75|124.83|124.13|235
1740850800000|2025-03-01 17:40:00|125.43|124.73|125.34|124.64|125.49|124.79|125.2|124.5|188
1740851100000|2025-03-01 17:45:00|125.33|124.63|125.4|124.7|125.47|124.77|125.09|124.39|264
1740851400000|2025-03-01 17:50:00|125.39|124.69|125.08|124.38|125.39|124.69|124.98|124.28|174
1740851700000|2025-03-01 17:55:00|125.09|124.39|125.01|124.31|125.1|124.4|124.87|124.17|197
1740852000000|2025-03-01 18:00:00|125|124.3|124.97|124.27|125.21|124.51|124.85|124.15|280
1740852300000|2025-03-01 18:05:00|124.99|124.29|124.79|124.09|125.03|124.33|124.49|123.79|260
1740852600000|2025-03-01 18:10:00|124.8|124.1|124.88|124.18|124.96|124.26|124.65|123.95|169
1740852900000|2025-03-01 18:15:00|124.86|124.16|124.81|124.11|124.98|124.28|124.72|124.02|239
1740853200000|2025-03-01 18:20:00|124.8|124.1|124.68|123.98|124.94|124.24|124.57|123.87|189
1740853500000|2025-03-01 18:25:00|124.67|123.97|124.91|124.21|124.96|124.26|124.67|123.97|166
1740853800000|2025-03-01 18:30:00|124.92|124.22|124.88|124.18|124.98|124.28|124.74|124.04|240
1740854100000|2025-03-01 18:35:00|124.85|124.15|124.77|124.07|124.94|124.24|124.71|124.01|207
1740854400000|2025-03-01 18:40:00|124.76|124.06|125.08|124.38|125.09|124.39|124.71|124.01|207
1740854700000|2025-03-01 18:45:00|125.07|124.37|124.95|124.25|125.28|124.58|124.94|124.24|197
1740855000000|2025-03-01 18:50:00|124.94|124.24|124.87|124.17|124.97|124.27|124.66|123.96|205
1740855300000|2025-03-01 18:55:00|124.86|124.16|124.95|124.25|125.07|124.37|124.76|124.06|163
1740855600000|2025-03-01 19:00:00|124.96|124.26|125.1|124.4|125.18|124.48|124.64|123.94|256
1740855900000|2025-03-01 19:05:00|125.11|124.41|125.32|124.62|125.34|124.64|124.89|124.19|222
1740856200000|2025-03-01 19:10:00|125.33|124.63|125.37|124.67|125.47|124.77|125.15|124.45|155
1740856500000|2025-03-01 19:15:00|125.36|124.66|125.34|124.64|125.59|124.89|125.21|124.51|229
1740856800000|2025-03-01 19:20:00|125.33|124.63|125.55|124.85|125.62|124.92|125.13|124.43|134
1740857100000|2025-03-01 19:25:00|125.54|124.84|125.53|124.83|125.57|124.87|125.28|124.58|149
1740857400000|2025-03-01 19:30:00|125.52|124.82|125.77|125.07|125.88|125.18|125.47|124.77|257
1740857700000|2025-03-01 19:35:00|125.76|125.06|125.18|124.48|125.76|125.06|125.15|124.45|267
1740858000000|2025-03-01 19:40:00|125.17|124.47|125.24|124.54|125.35|124.65|124.98|124.28|162
1740858300000|2025-03-01 19:45:00|125.26|124.56|125.24|124.54|125.49|124.79|125.21|124.51|199
1740858600000|2025-03-01 19:50:00|125.23|124.53|125.2|124.5|125.25|124.55|124.98|124.28|220
1740858900000|2025-03-01 19:55:00|125.17|124.47|125.22|124.52|125.34|124.64|124.99|124.29|157
1740859200000|2025-03-01 20:00:00|125.23|124.53|124.82|124.12|125.29|124.59|124.74|124.04|196
1740859500000|2025-03-01 20:05:00|124.83|124.13|124.61|123.91|124.95|124.25|124.54|123.84|197
1740859800000|2025-03-01 20:10:00|124.62|123.92|124.67|123.97|124.93|124.23|124.43|123.73|196
1740860100000|2025-03-01 20:15:00|124.68|123.98|124.71|124.01|124.84|124.14|124.45|123.75|221
1740860400000|2025-03-01 20:20:00|124.72|124.02|124.67|123.97|125.01|124.31|124.67|123.97|161
1740860700000|2025-03-01 20:25:00|124.69|123.99|124.79|124.09|124.93|124.23|124.63|123.93|178
1740861000000|2025-03-01 20:30:00|124.77|124.07|124.71|124.01|124.9|124.2|124.54|123.84|203
1740861300000|2025-03-01 20:35:00|124.73|124.03|124.58|123.88|124.89|124.19|124.58|123.88|232
1740861600000|2025-03-01 20:40:00|124.59|123.89|124.67|123.97|124.84|124.14|124.58|123.88|180
1740861900000|2025-03-01 20:45:00|124.65|123.95|124.56|123.86|124.82|124.12|124.48|123.78|183
1740862200000|2025-03-01 20:50:00|124.57|123.87|124.81|124.11|124.95|124.25|124.57|123.87|145
1740862500000|2025-03-01 20:55:00|124.83|124.13|124.91|124.21|124.99|124.29|124.75|124.05|177
1740862800000|2025-03-01 21:00:00|124.9|124.2|124.95|124.25|125.08|124.38|124.76|124.06|232
1740863100000|2025-03-01 21:05:00|124.93|124.23|124.91|124.21|125.06|124.36|124.84|124.14|231
1740863400000|2025-03-01 21:10:00|124.9|124.2|125.01|124.31|125.09|124.39|124.83|124.13|228
1740863700000|2025-03-01 21:15:00|125.03|124.33|125.16|124.46|125.16|124.46|124.84|124.14|178
1740864000000|2025-03-01 21:20:00|125.15|124.45|125.27|124.57|125.3|124.6|124.98|124.28|156
1740864300000|2025-03-01 21:25:00|125.29|124.59|125.51|124.81|125.6|124.9|125.2|124.5|157
1740864600000|2025-03-01 21:30:00|125.53|124.83|125.83|125.13|125.83|125.13|125.48|124.78|187
1740864900000|2025-03-01 21:35:00|125.82|125.12|125.43|124.73|125.92|125.22|125.43|124.73|177
1740865200000|2025-03-01 21:40:00|125.44|124.74|125.5|124.8|125.69|124.99|125.4|124.7|185
1740865500000|2025-03-01 21:45:00|125.49|124.79|125.74|125.04|125.87|125.17|125.47|124.77|189
1740865800000|2025-03-01 21:50:00|125.75|125.05|126.26|125.56|126.28|125.58|125.75|125.05|166
1740866100000|2025-03-01 21:55:00|126.27|125.57|126.51|125.81|126.65|125.95|126.04|125.34|240
1740866400000|2025-03-01 22:00:00|126.52|125.82|126.63|125.93|126.63|125.93|126.2|125.5|288
1740866700000|2025-03-01 22:05:00|126.64|125.94|126.71|126.01|126.83|126.13|126.32|125.62|259
1740867000000|2025-03-01 22:10:00|126.7|126|126.12|125.42|126.74|126.04|126.11|125.41|260
1740867300000|2025-03-01 22:15:00|126.13|125.43|125.67|124.97|126.17|125.47|125.67|124.97|273
1740867600000|2025-03-01 22:20:00|125.68|124.98|125.88|125.18|126.04|125.34|125.52|124.82|196
1740867900000|2025-03-01 22:25:00|125.89|125.19|126.1|125.4|126.1|125.4|125.68|124.98|141
1740868200000|2025-03-01 22:30:00|126.11|125.41|125.73|125.03|126.13|125.43|125.66|124.96|176
1740868500000|2025-03-01 22:35:00|125.72|125.02|125.8|125.1|125.86|125.16|125.64|124.94|157
1740868800000|2025-03-01 22:40:00|125.79|125.09|125.93|125.23|125.96|125.26|125.71|125.01|94
1740869100000|2025-03-01 22:45:00|125.94|125.24|125.79|125.09|125.98|125.28|125.79|125.09|56
1740869400000|2025-03-01 22:50:00|125.81|125.11|125.57|124.87|125.81|125.11|125.53|124.83|118
1740869700000|2025-03-01 22:55:00|125.56|124.86|125.35|124.65|125.75|125.05|125.26|124.56|169
1740870000000|2025-03-01 23:00:00|125.38|124.68|125.35|124.65|125.58|124.88|125.31|124.61|271
1740870300000|2025-03-01 23:05:00|125.34|124.64|124.77|124.07|125.35|124.65|124.64|123.94|271
1740870600000|2025-03-01 23:10:00|124.78|124.08|124.53|123.83|124.84|124.14|124.44|123.74|282
1740870900000|2025-03-01 23:15:00|124.51|123.81|124.34|123.64|124.51|123.81|124.02|123.32|328
1740871200000|2025-03-01 23:20:00|124.35|123.65|124.13|123.43|124.54|123.84|124.12|123.42|249
1740871500000|2025-03-01 23:25:00|124.14|123.44|124.31|123.61|124.38|123.68|124.05|123.35|273
1740871800000|2025-03-01 23:30:00|124.34|123.64|124.69|123.99|124.71|124.01|124.17|123.47|250
1740872100000|2025-03-01 23:35:00|124.68|123.98|124.38|123.68|124.75|124.05|124.27|123.57|173
1740872400000|2025-03-01 23:40:00|124.41|123.71|124.28|123.58|124.42|123.72|124.23|123.53|197
1740872700000|2025-03-01 23:45:00|124.32|123.62|124.52|123.82|124.62|123.92|124.11|123.41|199
1740873000000|2025-03-01 23:50:00|124.51|123.81|124.8|124.1|124.84|124.14|124.44|123.74|151
1740873300000|2025-03-01 23:55:00|124.79|124.09|124.74|124.04|124.82|124.12|124.55|123.85|117
1740873600000|2025-03-02 00:00:00|124.75|124.05|124.4|123.7|124.8|124.1|124.34|123.64|206
1740873900000|2025-03-02 00:05:00|124.41|123.71|124.84|124.14|125.06|124.36|124.32|123.62|281
1740874200000|2025-03-02 00:10:00|124.82|124.12|124.45|123.75|124.87|124.17|124.37|123.67|184
1740874500000|2025-03-02 00:15:00|124.44|123.74|124.52|123.82|124.56|123.86|124.26|123.56|302
1740874800000|2025-03-02 00:20:00|124.53|123.83|124.31|123.61|124.53|123.83|124.21|123.51|251
1740875100000|2025-03-02 00:25:00|124.3|123.6|124.42|123.72|124.44|123.74|123.95|123.25|254
1740875400000|2025-03-02 00:30:00|124.41|123.71|124.39|123.69|124.69|123.99|124.22|123.52|260
1740875700000|2025-03-02 00:35:00|124.4|123.7|124.86|124.16|124.89|124.19|124.32|123.62|214
1740876000000|2025-03-02 00:40:00|124.88|124.18|124.72|124.02|125.03|124.33|124.58|123.88|212
1740876300000|2025-03-02 00:45:00|124.74|124.04|124.97|124.27|124.99|124.29|124.74|124.04|229
1740876600000|2025-03-02 00:50:00|124.98|124.28|124.82|124.12|125.24|124.54|124.75|124.05|227
1740876900000|2025-03-02 00:55:00|124.83|124.13|124.55|123.85|124.83|124.13|124.54|123.84|169
1740877200000|2025-03-02 01:00:00|124.56|123.86|124.62|123.92|124.85|124.15|124.37|123.67|242
1740877500000|2025-03-02 01:05:00|124.63|123.93|124.76|124.06|124.82|124.12|124.37|123.67|233
1740877800000|2025-03-02 01:10:00|124.74|124.04|124.32|123.62|124.78|124.08|124.13|123.43|277
1740878100000|2025-03-02 01:15:00|124.33|123.63|124.75|124.05|124.89|124.19|124.29|123.59|258
1740878400000|2025-03-02 01:20:00|124.74|124.04|124.33|123.63|124.74|124.04|124.21|123.51|273
1740878700000|2025-03-02 01:25:00|124.31|123.61|124.14|123.44|124.37|123.67|124.14|123.44|153
1740879000000|2025-03-02 01:30:00|124.12|123.42|123.54|122.84|124.13|123.43|123.17|122.47|353
1740879300000|2025-03-02 01:35:00|123.57|122.87|123.93|123.23|123.99|123.29|123.54|122.84|284
1740879600000|2025-03-02 01:40:00|123.94|123.24|123.64|122.94|124.01|123.31|123.56|122.86|239
1740879900000|2025-03-02 01:45:00|123.63|122.93|123.65|122.95|123.69|122.99|123.4|122.7|235
1740880200000|2025-03-02 01:50:00|123.66|122.96|123.73|123.03|123.88|123.18|123.59|122.89|239
1740880500000|2025-03-02 01:55:00|123.72|123.02|123.84|123.14|123.84|123.14|123.55|122.85|178
1740880800000|2025-03-02 02:00:00|123.85|123.15|124.4|123.7|124.4|123.7|123.63|122.93|315
1740881100000|2025-03-02 02:05:00|124.39|123.69|124.13|123.43|124.53|123.83|124.02|123.32|236
1740881400000|2025-03-02 02:10:00|124.14|123.44|124.2|123.5|124.43|123.73|123.98|123.28|264
1740881700000|2025-03-02 02:15:00|124.19|123.49|124.25|123.55|124.29|123.59|123.83|123.13|285
1740882000000|2025-03-02 02:20:00|124.26|123.56|123.99|123.29|124.34|123.64|123.92|123.22|241
1740882300000|2025-03-02 02:25:00|123.96|123.26|123.62|122.92|123.96|123.26|123.53|122.83|224
1740882600000|2025-03-02 02:30:00|123.61|122.91|123.36|122.66|123.67|122.97|123.23|122.53|329
1740882900000|2025-03-02 02:35:00|123.37|122.67|123.25|122.55|123.53|122.83|123.25|122.55|288
1740883200000|2025-03-02 02:40:00|123.24|122.54|123.12|122.42|123.28|122.58|122.82|122.12|266
1740883500000|2025-03-02 02:45:00|123.13|122.43|123.19|122.49|123.46|122.76|123.09|122.39|299
1740883800000|2025-03-02 02:50:00|123.18|122.48|123.07|122.37|123.37|122.67|122.83|122.13|300
1740884100000|2025-03-02 02:55:00|123.08|122.38|123.23|122.53|123.28|122.58|122.97|122.27|205
1740884400000|2025-03-02 03:00:00|123.22|122.52|123.35|122.65|123.45|122.75|123.13|122.43|291
1740884700000|2025-03-02 03:05:00|123.34|122.64|123.41|122.71|123.62|122.92|123.25|122.55|262
1740885000000|2025-03-02 03:10:00|123.43|122.73|123.54|122.84|123.67|122.97|123.23|122.53|234
1740885300000|2025-03-02 03:15:00|123.52|122.82|123.31|122.61|123.67|122.97|123.21|122.51|223
1740885600000|2025-03-02 03:20:00|123.29|122.59|123.12|122.42|123.33|122.63|123.08|122.38|166
1740885900000|2025-03-02 03:25:00|123.13|122.43|123.47|122.77|123.48|122.78|123.12|122.42|197
1740886200000|2025-03-02 03:30:00|123.48|122.78|123.27|122.57|123.5|122.8|123.07|122.37|178
1740886500000|2025-03-02 03:35:00|123.26|122.56|122.97|122.27|123.43|122.73|122.96|122.26|220
1740886800000|2025-03-02 03:40:00|122.98|122.28|123.12|122.42|123.23|122.53|122.96|122.26|186
1740887100000|2025-03-02 03:45:00|123.13|122.43|123.33|122.63|123.47|122.77|122.95|122.25|302
1740887400000|2025-03-02 03:50:00|123.32|122.62|123.29|122.59|123.32|122.62|123.08|122.38|183
1740887700000|2025-03-02 03:55:00|123.28|122.58|123.2|122.5|123.44|122.74|123.15|122.45|159
1740888000000|2025-03-02 04:00:00|123.19|122.49|123.31|122.61|123.33|122.63|123|122.3|250
1740888300000|2025-03-02 04:05:00|123.34|122.64|123.35|122.65|123.43|122.73|123.09|122.39|188
1740888600000|2025-03-02 04:10:00|123.36|122.66|123.46|122.76|123.59|122.89|123.36|122.66|196
1740888900000|2025-03-02 04:15:00|123.45|122.75|123.52|122.82|123.64|122.94|123.4|122.7|166
1740889200000|2025-03-02 04:20:00|123.54|122.84|123.39|122.69|123.55|122.85|123.26|122.56|151
1740889500000|2025-03-02 04:25:00|123.42|122.72|123.64|122.94|123.7|123|123.33|122.63|157
1740889800000|2025-03-02 04:30:00|123.62|122.92|123.4|122.7|123.63|122.93|123.23|122.53|153
1740890100000|2025-03-02 04:35:00|123.39|122.69|123.32|122.62|123.47|122.77|123.14|122.44|199
1740890400000|2025-03-02 04:40:00|123.33|122.63|123.19|122.49|123.43|122.73|123.11|122.41|164
1740890700000|2025-03-02 04:45:00|123.2|122.5|123.15|122.45|123.37|122.67|122.98|122.28|172
1740891000000|2025-03-02 04:50:00|123.16|122.46|123.2|122.5|123.26|122.56|122.94|122.24|183
1740891300000|2025-03-02 04:55:00|123.19|122.49|122.95|122.25|123.31|122.61|122.86|122.16|157
1740891600000|2025-03-02 05:00:00|122.93|122.23|122.6|121.9|122.96|122.26|122.6|121.9|203
1740891900000|2025-03-02 05:05:00|122.58|121.88|123.02|122.32|123.03|122.33|122.5|121.8|171
1740892200000|2025-03-02 05:10:00|123.04|122.34|123.28|122.58|123.32|122.62|122.86|122.16|148
1740892500000|2025-03-02 05:15:00|123.29|122.59|123.29|122.59|123.52|122.82|123.13|122.43|143
1740892800000|2025-03-02 05:20:00|123.28|122.58|123.26|122.56|123.29|122.59|123.09|122.39|188
1740893100000|2025-03-02 05:25:00|123.25|122.55|123.33|122.63|123.33|122.63|123.08|122.38|142
1740893400000|2025-03-02 05:30:00|123.32|122.62|123.35|122.65|123.59|122.89|123.24|122.54|171
1740893700000|2025-03-02 05:35:00|123.37|122.67|123.14|122.44|123.39|122.69|123.02|122.32|145
1740894000000|2025-03-02 05:40:00|123.12|122.42|122.96|122.26|123.29|122.59|122.9|122.2|195
1740894300000|2025-03-02 05:45:00|122.97|122.27|122.78|122.08|123.01|122.31|122.68|121.98|160
1740894600000|2025-03-02 05:50:00|122.79|122.09|122.72|122.02|122.89|122.19|122.58|121.88|138
1740894900000|2025-03-02 05:55:00|122.7|122|122.7|122|122.88|122.18|122.62|121.92|158
1740895200000|2025-03-02 06:00:00|122.71|122.01|122.99|122.29|123.2|122.5|122.71|122.01|248
1740895500000|2025-03-02 06:05:00|122.98|122.28|123|122.3|123.11|122.41|122.79|122.09|211
1740895800000|2025-03-02 06:10:00|122.98|122.28|122.78|122.08|123.05|122.35|122.66|121.96|176
1740896100000|2025-03-02 06:15:00|122.79|122.09|122.72|122.02|122.82|122.12|122.52|121.82|225
1740896400000|2025-03-02 06:20:00|122.73|122.03|122.92|122.22|122.99|122.29|122.62|121.92|209
1740896700000|2025-03-02 06:25:00|122.91|122.21|123.34|122.64|123.35|122.65|122.89|122.19|243
1740897000000|2025-03-02 06:30:00|123.33|122.63|123.57|122.87|123.58|122.88|123.16|122.46|241
1740897300000|2025-03-02 06:35:00|123.58|122.88|124.01|123.31|124.15|123.45|123.55|122.85|287
1740897600000|2025-03-02 06:40:00|124|123.3|124.25|123.55|124.25|123.55|123.9|123.2|178
1740897900000|2025-03-02 06:45:00|124.23|123.53|124.38|123.68|124.53|123.83|124.18|123.48|263
1740898200000|2025-03-02 06:50:00|124.4|123.7|123.86|123.16|124.53|123.83|123.86|123.16|259
1740898500000|2025-03-02 06:55:00|123.87|123.17|123.54|122.84|123.99|123.29|123.53|122.83|262
1740898800000|2025-03-02 07:00:00|123.53|122.83|123.15|122.45|123.59|122.89|123.01|122.31|356
1740899100000|2025-03-02 07:05:00|123.17|122.47|123.15|122.45|123.21|122.51|122.82|122.12|273
1740899400000|2025-03-02 07:10:00|123.13|122.43|122.81|122.11|123.17|122.47|122.7|122|293
1740899700000|2025-03-02 07:15:00|122.82|122.12|122.5|121.8|122.97|122.27|122.5|121.8|301
1740900000000|2025-03-02 07:20:00|122.52|121.82|122.48|121.78|122.61|121.91|122.22|121.52|275
1740900300000|2025-03-02 07:25:00|122.49|121.79|122.69|121.99|122.84|122.14|122.47|121.77|288
1740900600000|2025-03-02 07:30:00|122.65|121.95|122.78|122.08|122.89|122.19|122.59|121.89|268
1740900900000|2025-03-02 07:35:00|122.77|122.07|122.61|121.91|122.77|122.07|122.32|121.62|207
1740901200000|2025-03-02 07:40:00|122.62|121.92|122.81|122.11|122.86|122.16|122.52|121.82|237
1740901500000|2025-03-02 07:45:00|122.8|122.1|122.75|122.05|122.88|122.18|122.62|121.92|202
1740901800000|2025-03-02 07:50:00|122.74|122.04|122.77|122.07|122.87|122.17|122.56|121.86|189
1740902100000|2025-03-02 07:55:00|122.78|122.08|122.63|121.93|122.8|122.1|122.6|121.9|138
1740902400000|2025-03-02 08:00:00|122.64|121.94|122.34|121.64|122.78|122.08|122.25|121.55|276
1740902700000|2025-03-02 08:05:00|122.35|121.65|122.16|121.46|122.38|121.68|122.02|121.32|318
1740903000000|2025-03-02 08:10:00|122.15|121.45|121.98|121.28|122.3|121.6|121.89|121.19|321
1740903300000|2025-03-02 08:15:00|121.96|121.26|122.29|121.59|122.37|121.67|121.77|121.07|297
1740903600000|2025-03-02 08:20:00|122.31|121.61|122.45|121.75|122.53|121.83|122.23|121.53|284
1740903900000|2025-03-02 08:25:00|122.47|121.77|122.4|121.7|122.74|122.04|122.38|121.68|317
1740904200000|2025-03-02 08:30:00|122.39|121.69|122.3|121.6|122.54|121.84|122.13|121.43|279
1740904500000|2025-03-02 08:35:00|122.32|121.62|122.35|121.65|122.4|121.7|122.08|121.38|297
1740904800000|2025-03-02 08:40:00|122.36|121.66|122.52|121.82|122.56|121.86|122.21|121.51|212
1740905100000|2025-03-02 08:45:00|122.51|121.81|122.35|121.65|122.55|121.85|122.13|121.43|262
1740905400000|2025-03-02 08:50:00|122.37|121.67|122.23|121.53|122.44|121.74|122.18|121.48|221
1740905700000|2025-03-02 08:55:00|122.24|121.54|122.14|121.44|122.33|121.63|122.04|121.34|273
1740906000000|2025-03-02 09:00:00|122.15|121.45|122.15|121.45|122.34|121.64|122.12|121.42|206
1740906300000|2025-03-02 09:05:00|122.16|121.46|122.24|121.54|122.3|121.6|122.12|121.42|215
1740906600000|2025-03-02 09:10:00|122.25|121.55|122.24|121.54|122.39|121.69|122.15|121.45|216
1740906900000|2025-03-02 09:15:00|122.23|121.53|122.22|121.52|122.37|121.67|122.18|121.48|334
1740907200000|2025-03-02 09:20:00|122.2|121.5|122.04|121.34|122.31|121.61|122.04|121.34|243
1740907500000|2025-03-02 09:25:00|122.05|121.35|122.21|121.51|122.27|121.57|121.96|121.26|272
1740907800000|2025-03-02 09:30:00|122.24|121.54|122.86|122.16|122.98|122.28|122.07|121.37|436
1740908100000|2025-03-02 09:35:00|122.85|122.15|122.68|121.98|122.91|122.21|122.41|121.71|424
1740908400000|2025-03-02 09:40:00|122.67|121.97|122.83|122.13|123.2|122.5|122.62|121.92|475
1740908700000|2025-03-02 09:45:00|122.84|122.14|122.69|121.99|123.08|122.38|122.55|121.85|402
1740909000000|2025-03-02 09:50:00|122.71|122.01|122.76|122.06|122.92|122.22|122.6|121.9|366
1740909300000|2025-03-02 09:55:00|122.74|122.04|122.74|122.04|122.84|122.14|122.64|121.94|287
1740909600000|2025-03-02 10:00:00|122.77|122.07|122.93|122.23|122.95|122.25|122.47|121.77|365
1740909900000|2025-03-02 10:05:00|122.94|122.24|123.16|122.46|123.18|122.48|122.76|122.06|375
1740910200000|2025-03-02 10:10:00|123.13|122.43|123.11|122.41|123.17|122.47|122.78|122.08|349
1740910500000|2025-03-02 10:15:00|123.1|122.4|123.09|122.39|123.14|122.44|122.78|122.08|337
1740910800000|2025-03-02 10:20:00|123.08|122.38|122.95|122.25|123.18|122.48|122.82|122.12|313
1740911100000|2025-03-02 10:25:00|122.96|122.26|122.98|122.28|123.21|122.51|122.89|122.19|308
1740911400000|2025-03-02 10:30:00|122.96|122.26|123.24|122.54|123.29|122.59|122.88|122.18|408
1740911700000|2025-03-02 10:35:00|123.3|122.6|123.18|122.48|123.46|122.76|123.04|122.34|398
1740912000000|2025-03-02 10:40:00|123.2|122.5|122.74|122.04|123.2|122.5|122.72|122.02|277
1740912300000|2025-03-02 10:45:00|122.75|122.05|122.45|121.75|122.83|122.13|122.42|121.72|333
1740912600000|2025-03-02 10:50:00|122.44|121.74|122.62|121.92|122.71|122.01|122.34|121.64|344
1740912900000|2025-03-02 10:55:00|122.61|121.91|122.63|121.93|122.69|121.99|122.47|121.77|326
1740913200000|2025-03-02 11:00:00|122.61|121.91|122.24|121.54|122.62|121.92|122.23|121.53|402
1740913500000|2025-03-02 11:05:00|122.27|121.57|122.47|121.77|122.62|121.92|122.26|121.56|323
1740913800000|2025-03-02 11:10:00|122.46|121.76|122.63|121.93|122.68|121.98|122.39|121.69|343
1740914100000|2025-03-02 11:15:00|122.65|121.95|122.51|121.81|122.71|122.01|122.35|121.65|421
1740914400000|2025-03-02 11:20:00|122.49|121.79|122.5|121.8|122.65|121.95|122.4|121.7|399
1740914700000|2025-03-02 11:25:00|122.49|121.79|122.57|121.87|122.63|121.93|122.32|121.62|326
1740915000000|2025-03-02 11:30:00|122.55|121.85|122.64|121.94|122.65|121.95|122.45|121.75|253
1740915300000|2025-03-02 11:35:00|122.63|121.93|122.5|121.8|122.63|121.93|122.34|121.64|213
1740915600000|2025-03-02 11:40:00|122.49|121.79|122.75|122.05|122.86|122.16|122.46|121.76|210
1740915900000|2025-03-02 11:45:00|122.72|122.02|122.9|122.2|122.9|122.2|122.6|121.9|160
1740916200000|2025-03-02 11:50:00|122.88|122.18|123.11|122.41|123.11|122.41|122.76|122.06|195
1740916500000|2025-03-02 11:55:00|123.09|122.39|122.93|122.23|123.13|122.43|122.9|122.2|153
1740916800000|2025-03-02 12:00:00|122.94|122.24|122.57|121.87|123.02|122.32|122.48|121.78|241
1740917100000|2025-03-02 12:05:00|122.56|121.86|122.63|121.93|122.64|121.94|122.36|121.66|194
1740917400000|2025-03-02 12:10:00|122.64|121.94|122.59|121.89|122.78|122.08|122.48|121.78|199
1740917700000|2025-03-02 12:15:00|122.6|121.9|122.96|122.26|123.04|122.34|122.46|121.76|264
1740918000000|2025-03-02 12:20:00|122.95|122.25|123.02|122.32|123.14|122.44|122.91|122.21|152
1740918300000|2025-03-02 12:25:00|123|122.3|122.77|122.07|123.1|122.4|122.69|121.99|227
1740918600000|2025-03-02 12:30:00|122.76|122.06|122.61|121.91|122.82|122.12|122.52|121.82|211
1740918900000|2025-03-02 12:35:00|122.62|121.92|122.66|121.96|122.76|122.06|122.43|121.73|183
1740919200000|2025-03-02 12:40:00|122.62|121.92|122.73|122.03|122.74|122.04|122.42|121.72|174
1740919500000|2025-03-02 12:45:00|122.74|122.04|122.78|122.08|122.84|122.14|122.47|121.77|206
1740919800000|2025-03-02 12:50:00|122.77|122.07|122.89|122.19|122.98|122.28|122.57|121.87|206
1740920100000|2025-03-02 12:55:00|122.88|122.18|122.68|121.98|122.88|122.18|122.56|121.86|138
1740920400000|2025-03-02 13:00:00|122.67|121.97|122.7|122|122.82|122.12|122.51|121.81|229
1740920700000|2025-03-02 13:05:00|122.68|121.98|122.66|121.96|122.71|122.01|122.47|121.77|144
1740921000000|2025-03-02 13:10:00|122.65|121.95|122.75|122.05|122.85|122.15|122.44|121.74|157
1740921300000|2025-03-02 13:15:00|122.76|122.06|122.22|121.52|122.78|122.08|122.14|121.44|335
1740921600000|2025-03-02 13:20:00|122.23|121.53|122.32|121.62|122.45|121.75|122.04|121.34|243
1740921900000|2025-03-02 13:25:00|122.19|121.49|122.27|121.57|122.45|121.75|122.09|121.39|141
1740922200000|2025-03-02 13:30:00|122.25|121.55|121.19|120.49|122.27|121.57|121.16|120.46|321
1740922500000|2025-03-02 13:35:00|121.18|120.48|121.39|120.69|121.47|120.77|120.96|120.26|433
1740922800000|2025-03-02 13:40:00|121.4|120.7|121.6|120.9|121.79|121.09|121.32|120.62|369
1740923100000|2025-03-02 13:45:00|121.59|120.89|119.2|118.5|121.64|120.94|118.1|117.4|502
1740923400000|2025-03-02 13:50:00|119.21|118.51|119.37|118.67|119.52|118.82|118.94|118.24|509
1740923700000|2025-03-02 13:55:00|119.38|118.68|119.57|118.87|119.79|119.09|119.32|118.62|387
1740924000000|2025-03-02 14:00:00|119.59|118.89|120.13|119.43|120.17|119.47|119.47|118.77|500
1740924300000|2025-03-02 14:05:00|120.12|119.42|119.66|118.96|120.14|119.44|119.59|118.89|446
1740924600000|2025-03-02 14:10:00|119.67|118.97|119.81|119.11|120.02|119.32|119.65|118.95|464
1740924900000|2025-03-02 14:15:00|119.83|119.13|119.29|118.59|119.83|119.13|118.86|118.16|638
1740925200000|2025-03-02 14:20:00|119.33|118.63|119.81|119.11|119.86|119.16|119.21|118.51|430
1740925500000|2025-03-02 14:25:00|119.82|119.12|119.98|119.28|120.02|119.32|119.73|119.03|351
1740925800000|2025-03-02 14:30:00|119.96|119.26|120.03|119.33|120.31|119.61|119.83|119.13|400
1740926100000|2025-03-02 14:35:00|120.04|119.34|119.4|118.7|120.11|119.41|119.28|118.58|437
1740926400000|2025-03-02 14:40:00|119.38|118.68|119.77|119.07|119.82|119.12|119.31|118.61|335
1740926700000|2025-03-02 14:45:00|119.76|119.06|119.21|118.51|119.76|119.06|119.01|118.31|434
1740927000000|2025-03-02 14:50:00|119.22|118.52|119.29|118.59|119.54|118.84|119.17|118.47|325
1740927300000|2025-03-02 14:55:00|119.3|118.6|118.87|118.17|119.31|118.61|118.72|118.02|315
1740927600000|2025-03-02 15:00:00|118.88|118.18|119.21|118.51|119.23|118.53|118.85|118.15|327
1740927900000|2025-03-02 15:05:00|119.2|118.5|119.42|118.72|119.67|118.97|119.18|118.48|422
1740928200000|2025-03-02 15:10:00|119.41|118.71|119.16|118.46|119.52|118.82|118.98|118.28|378
1740928500000|2025-03-02 15:15:00|119.15|118.45|118.8|118.1|119.25|118.55|118.8|118.1|315
1740928800000|2025-03-02 15:20:00|118.83|118.13|119.7|119|119.79|119.09|118.77|118.07|378
1740929100000|2025-03-02 15:25:00|119.71|119.01|121.69|120.99|123.41|122.71|119.66|118.96|776
1740929400000|2025-03-02 15:30:00|121.68|120.98|123.21|122.51|123.85|123.15|121.61|120.91|750
1740929700000|2025-03-02 15:35:00|123.25|122.55|123.9|123.2|124.76|124.06|122.72|122.02|782
1740930000000|2025-03-02 15:40:00|123.99|123.29|124.32|123.62|125.24|124.54|123.55|122.85|786
1740930300000|2025-03-02 15:45:00|124.33|123.63|121.64|120.94|124.79|124.09|121.64|120.94|770
1740930600000|2025-03-02 15:50:00|121.63|120.93|122.79|122.09|122.89|122.19|121.29|120.59|781
1740930900000|2025-03-02 15:55:00|122.78|122.08|121.9|121.2|122.83|122.13|121.61|120.91|835
1740931200000|2025-03-02 16:00:00|121.89|121.19|121.7|121|122.61|121.91|121.39|120.69|893
1740931500000|2025-03-02 16:05:00|121.72|121.02|121.31|120.61|121.73|121.03|120.28|119.58|789
1740931800000|2025-03-02 16:10:00|121.3|120.6|121.75|121.05|121.91|121.21|120.99|120.29|813
1740932100000|2025-03-02 16:15:00|121.72|121.02|123.18|122.48|123.37|122.67|121.2|120.5|788
1740932400000|2025-03-02 16:20:00|123.17|122.47|123.5|122.8|123.72|123.02|122.59|121.89|742
1740932700000|2025-03-02 16:25:00|123.49|122.79|125.02|124.32|125.06|124.36|123.34|122.64|836
1740933000000|2025-03-02 16:30:00|124.99|124.29|128.84|128.14|128.87|128.17|124.52|123.82|723
1740933300000|2025-03-02 16:35:00|128.83|128.13|129.75|129.05|130.45|129.75|128.08|127.38|753
1740933600000|2025-03-02 16:40:00|129.63|128.93|129.99|129.29|130.46|129.76|127.71|127.01|811
1740933900000|2025-03-02 16:45:00|129.98|129.28|127.8|127.1|130.07|129.37|126.9|126.2|766
1740934200000|2025-03-02 16:50:00|127.79|127.09|127.68|126.98|128.48|127.78|127.6|126.9|797
1740934500000|2025-03-02 16:55:00|127.71|127.01|127.08|126.38|127.79|127.09|126.65|125.95|744
1740934800000|2025-03-02 17:00:00|127.03|126.33|125.31|124.61|127.7|127|124.8|124.1|790
1740935100000|2025-03-02 17:05:00|125.32|124.62|126.43|125.73|126.97|126.27|125.28|124.58|690
1740935400000|2025-03-02 17:10:00|126.42|125.72|126.62|125.92|126.95|126.25|126.06|125.36|755
1740935700000|2025-03-02 17:15:00|126.6|125.9|127.86|127.16|127.93|127.23|126.39|125.69|689
1740936000000|2025-03-02 17:20:00|127.85|127.15|128.01|127.31|128.32|127.62|127.55|126.85|706
1740936300000|2025-03-02 17:25:00|128|127.3|127.83|127.13|128.23|127.53|127.25|126.55|705
1740936600000|2025-03-02 17:30:00|127.84|127.14|127.9|127.2|128.2|127.5|127.51|126.81|728
1740936900000|2025-03-02 17:35:00|127.88|127.18|128.34|127.64|128.6|127.9|126.84|126.14|747
1740937200000|2025-03-02 17:40:00|128.33|127.63|128.55|127.85|128.72|128.02|127.99|127.29|681
1740937500000|2025-03-02 17:45:00|128.62|127.92|126.76|126.06|128.85|128.15|126.6|125.9|769
1740937800000|2025-03-02 17:50:00|126.77|126.07|126.76|126.06|127.59|126.89|126.63|125.93|701
1740938100000|2025-03-02 17:55:00|126.75|126.05|127.21|126.51|127.29|126.59|126.17|125.47|561
1740938400000|2025-03-02 18:00:00|127.22|126.52|126.44|125.74|127.47|126.77|125.95|125.25|650
1740938700000|2025-03-02 18:05:00|126.45|125.75|126.98|126.28|127.35|126.65|126.45|125.75|544
1740939000000|2025-03-02 18:10:00|126.99|126.29|126.6|125.9|127.02|126.32|126.53|125.83|562
1740939300000|2025-03-02 18:15:00|126.59|125.89|127.2|126.5|127.24|126.54|126.1|125.4|636
1740939600000|2025-03-02 18:20:00|127.19|126.49|127.88|127.18|127.95|127.25|126.96|126.26|670
1740939900000|2025-03-02 18:25:00|127.89|127.19|127.45|126.75|128.33|127.63|127.33|126.63|606
1740940200000|2025-03-02 18:30:00|127.47|126.77|125.72|125.02|127.47|126.77|125.71|125.01|664
1740940500000|2025-03-02 18:35:00|125.76|125.06|126.01|125.31|126.24|125.54|125.16|124.46|690
1740940800000|2025-03-02 18:40:00|126|125.3|125.72|125.02|126.08|125.38|125.16|124.46|527
1740941100000|2025-03-02 18:45:00|125.73|125.03|126.17|125.47|126.28|125.58|125.62|124.92|431
1740941400000|2025-03-02 18:50:00|126.18|125.48|125.79|125.09|126.42|125.72|125.76|125.06|440
1740941700000|2025-03-02 18:55:00|125.78|125.08|125.84|125.14|126.49|125.79|125.77|125.07|469
1740942000000|2025-03-02 19:00:00|125.85|125.15|125.95|125.25|125.99|125.29|125.63|124.93|474
1740942300000|2025-03-02 19:05:00|125.94|125.24|125.48|124.78|125.96|125.26|125.39|124.69|459
1740942600000|2025-03-02 19:10:00|125.47|124.77|125.38|124.68|125.86|125.16|125.24|124.54|403
1740942900000|2025-03-02 19:15:00|125.37|124.67|125.87|125.17|125.99|125.29|125.36|124.66|428
1740943200000|2025-03-02 19:20:00|125.86|125.16|126.1|125.4|126.18|125.48|125.63|124.93|418
1740943500000|2025-03-02 19:25:00|126.09|125.39|125.96|125.26|126.24|125.54|125.83|125.13|335
1740943800000|2025-03-02 19:30:00|125.94|125.24|126.16|125.46|126.41|125.71|125.79|125.09|329
1740944100000|2025-03-02 19:35:00|126.15|125.45|126.38|125.68|126.55|125.85|126.15|125.45|312
1740944400000|2025-03-02 19:40:00|126.39|125.69|126.63|125.93|126.7|126|126.36|125.66|284
1740944700000|2025-03-02 19:45:00|126.64|125.94|127.49|126.79|127.84|127.14|126.6|125.9|389
1740945000000|2025-03-02 19:50:00|127.5|126.8|127.34|126.64|127.61|126.91|127.2|126.5|371
1740945300000|2025-03-02 19:55:00|127.35|126.65|126.96|126.26|127.35|126.65|126.74|126.04|317
1740945600000|2025-03-02 20:00:00|126.94|126.24|126.79|126.09|127.24|126.54|126.6|125.9|492
1740945900000|2025-03-02 20:05:00|126.81|126.11|126.87|126.17|126.98|126.28|126.38|125.68|437
1740946200000|2025-03-02 20:10:00|126.88|126.18|126.92|126.22|127.09|126.39|126.76|126.06|377
1740946500000|2025-03-02 20:15:00|126.91|126.21|127|126.3|127.23|126.53|126.53|125.83|454
1740946800000|2025-03-02 20:20:00|127.02|126.32|127.46|126.76|127.46|126.76|126.93|126.23|413
1740947100000|2025-03-02 20:25:00|127.44|126.74|126.43|125.73|127.44|126.74|126.38|125.68|429
1740947400000|2025-03-02 20:30:00|126.45|125.75|126.47|124.57|126.54|125.77|125.85|124.36|440
1740947700000|2025-03-02 20:35:00|126.44|124.54|126.3|124.4|126.63|124.73|126.01|124.11|475
1740948000000|2025-03-02 20:40:00|126.32|124.42|126.7|124.8|126.8|124.9|126.28|124.38|333
1740948300000|2025-03-02 20:45:00|126.71|124.81|126.65|124.75|126.88|124.98|126.58|124.68|364
1740948600000|2025-03-02 20:50:00|126.67|124.77|127.5|125.6|127.59|125.69|126.67|124.77|364
1740948900000|2025-03-02 20:55:00|127.49|125.59|127.94|126.04|128.08|126.18|127.46|125.56|478
1740949200000|2025-03-02 21:00:00|127.96|126.06|127.95|126.05|128.08|126.18|127.65|125.75|575
1740949500000|2025-03-02 21:05:00|127.94|126.04|127.59|125.69|128.07|126.17|127.52|125.62|541
1740949800000|2025-03-02 21:10:00|127.58|125.68|128.5|126.6|128.65|126.75|127.58|125.68|504
1740950100000|2025-03-02 21:15:00|128.49|126.59|128.51|126.61|129|127.1|128.37|126.47|555
1740950400000|2025-03-02 21:20:00|128.52|126.62|128.7|126.8|128.81|126.91|128.21|126.31|441
1740950700000|2025-03-02 21:25:00|128.69|126.79|128.19|126.29|128.81|126.91|128.16|126.26|433
1740951000000|2025-03-02 21:30:00|128.2|126.3|128.31|126.41|128.6|126.7|128.06|126.16|513
1740951300000|2025-03-02 21:35:00|128.33|126.43|128.3|126.4|128.55|126.65|127.76|125.86|426
1740951600000|2025-03-02 21:40:00|128.29|126.39|127.96|126.06|128.55|126.65|127.9|126|423
1740951900000|2025-03-02 21:45:00|127.89|125.99|127.33|125.43|128.15|126.25|127.3|125.4|417
1740952200000|2025-03-02 21:50:00|127.32|125.42|127.39|125.49|127.72|125.82|127.3|125.4|391
1740952500000|2025-03-02 21:55:00|127.4|125.5|127.9|126|127.94|126.04|127.4|125.5|385
1740952800000|2025-03-02 22:00:00|127.88|125.98|127.11|125.21|127.95|126.05|126.97|125.07|521
1740953100000|2025-03-02 22:05:00|127.09|125.19|127.14|126.44|127.64|126.73|127|125.15|367
1740953400000|2025-03-02 22:10:00|127.15|126.45|127.96|127.26|128.04|127.34|127.14|126.44|327
1740953700000|2025-03-02 22:15:00|127.93|127.23|127.5|126.8|127.94|127.24|127.18|126.48|137
1740954000000|2025-03-02 22:20:00|127.52|126.82|127.34|126.64|127.58|126.88|127.22|126.52|74
1740954300000|2025-03-02 22:25:00|127.32|126.62|127.33|126.63|127.37|126.67|127.16|126.46|56
1740954600000|2025-03-02 22:30:00|127.36|126.66|126.91|126.21|127.42|126.72|126.9|126.2|57
1740954900000|2025-03-02 22:35:00|126.87|126.17|127.03|126.33|127.03|126.33|126.68|125.98|80
1740955200000|2025-03-02 22:40:00|127.01|126.31|127.14|126.44|127.14|126.44|126.97|126.27|18
1740955500000|2025-03-02 22:45:00|127.16|126.46|127.09|126.39|127.19|126.49|127|126.3|29
1740955800000|2025-03-02 22:50:00|127.11|126.41|127.38|126.68|127.39|126.69|127.11|126.41|125
1740956100000|2025-03-02 22:55:00|127.4|126.7|127.2|126.5|127.44|126.74|127.11|126.41|139
1740956400000|2025-03-02 23:00:00|127.21|126.51|127.7|127|127.88|127.18|127.08|126.38|251
1740956700000|2025-03-02 23:05:00|127.71|127.01|128.17|127.47|128.17|127.47|127.62|126.92|78
1740957000000|2025-03-02 23:10:00|128.16|127.46|128.15|127.45|128.23|127.53|127.91|127.21|75
1740957300000|2025-03-02 23:15:00|128.16|127.46|129.1|128.4|129.77|129.07|127.74|127.04|331
1740957600000|2025-03-02 23:20:00|129.05|128.35|128.76|128.06|129.09|128.39|128.55|127.85|272
1740957900000|2025-03-02 23:25:00|128.72|128.02|128.66|127.96|129.01|128.31|128.45|127.75|209
1740958200000|2025-03-02 23:30:00|128.68|127.98|127.9|127.2|128.74|128.04|127.57|126.87|206
1740958500000|2025-03-02 23:35:00|127.94|127.24|127.89|127.19|128.2|127.5|127.78|127.08|116
1740958800000|2025-03-02 23:40:00|127.86|127.16|127.66|126.96|128.06|127.36|127.52|126.82|98
1740959100000|2025-03-02 23:45:00|127.67|126.97|127.3|126.6|127.81|127.11|127.22|126.52|88
1740959400000|2025-03-02 23:50:00|127.28|126.58|127.95|127.25|128.03|127.33|127.28|126.58|99
1740959700000|2025-03-02 23:55:00|127.93|127.23|128.22|127.52|128.26|127.56|127.69|126.99|104
1740960000000|2025-03-03 00:00:00|128.24|127.54|127.07|126.37|128.77|128.07|126.78|126.08|347
1740960300000|2025-03-03 00:05:00|127.09|126.39|127.2|126.5|127.83|127.13|126.95|126.25|339
1740960600000|2025-03-03 00:10:00|127.21|126.51|126.79|126.09|127.65|126.95|126.52|125.82|382
1740960900000|2025-03-03 00:15:00|126.76|126.06|127.52|126.82|127.54|126.84|126.64|125.94|345
1740961200000|2025-03-03 00:20:00|127.54|126.84|127.44|126.74|127.94|127.24|127.17|126.47|309
1740961500000|2025-03-03 00:25:00|127.46|126.76|127.48|126.78|127.65|126.95|126.94|126.24|271
1740961800000|2025-03-03 00:30:00|127.47|126.77|127.02|126.32|127.75|127.05|126.7|126|246
1740962100000|2025-03-03 00:35:00|127.03|126.33|127.35|126.65|127.35|126.65|126.69|125.99|232
1740962400000|2025-03-03 00:40:00|127.36|126.66|127.94|127.24|128|127.3|127.36|126.66|170
1740962700000|2025-03-03 00:45:00|127.95|127.25|129.68|128.98|129.74|129.04|127.73|127.03|332
1740963000000|2025-03-03 00:50:00|129.69|128.99|129.38|128.68|129.84|129.14|128.97|128.27|411
1740963300000|2025-03-03 00:55:00|129.39|128.69|129.23|128.53|129.5|128.8|128.83|128.13|279
1740963600000|2025-03-03 01:00:00|129.29|128.59|130.2|129.5|130.45|129.75|129.13|128.43|351
1740963900000|2025-03-03 01:05:00|130.23|129.53|129.7|129|130.7|130|129.63|128.93|265
1740964200000|2025-03-03 01:10:00|129.65|128.95|128.84|128.14|129.65|128.95|128.35|127.65|291
1740964500000|2025-03-03 01:15:00|128.85|128.15|127.98|127.28|128.96|128.26|127.56|126.86|306
1740964800000|2025-03-03 01:20:00|128.01|127.31|128.63|127.93|128.76|128.06|127.69|126.99|268
1740965100000|2025-03-03 01:25:00|128.62|127.92|128.28|127.58|128.62|127.92|127.8|127.1|156
1740965400000|2025-03-03 01:30:00|128.32|127.62|127.7|127|128.81|128.11|127.7|127|121
1740965700000|2025-03-03 01:35:00|127.72|127.02|127.83|127.13|127.87|127.17|127.18|126.48|240
1740966000000|2025-03-03 01:40:00|127.82|127.12|127.82|127.12|127.86|127.16|127.45|126.75|195
1740966300000|2025-03-03 01:45:00|127.85|127.15|127.47|126.77|127.85|127.15|127.25|126.55|233
1740966600000|2025-03-03 01:50:00|127.46|126.76|127.58|126.88|127.68|126.98|127.26|126.56|173
1740966900000|2025-03-03 01:55:00|127.6|126.9|127.4|126.7|127.97|127.27|127.33|126.63|196
1740967200000|2025-03-03 02:00:00|127.39|126.69|127.16|126.46|127.53|126.83|127|126.3|192
1740967500000|2025-03-03 02:05:00|127.18|126.48|127.29|126.59|127.42|126.72|126.91|126.21|108
1740967800000|2025-03-03 02:10:00|127.31|126.61|127.32|126.62|127.7|127|127.06|126.36|150
1740968100000|2025-03-03 02:15:00|127.31|126.61|127.29|126.59|127.46|126.76|126.86|126.16|206
1740968400000|2025-03-03 02:20:00|127.28|126.58|127.19|126.49|127.36|126.66|126.86|126.16|203
1740968700000|2025-03-03 02:25:00|127.2|126.5|125.85|125.15|127.31|126.61|125.85|125.15|210
1740969000000|2025-03-03 02:30:00|125.87|125.17|126.11|125.41|126.35|125.65|125.76|125.06|198
1740969300000|2025-03-03 02:35:00|126.1|125.4|126.62|125.92|126.69|125.99|125.99|125.29|185
1740969600000|2025-03-03 02:40:00|126.63|125.93|126.4|125.7|127.16|126.46|126.4|125.7|172
1740969900000|2025-03-03 02:45:00|126.39|125.69|127.07|126.37|127.33|126.63|126.29|125.59|193
1740970200000|2025-03-03 02:50:00|127.08|126.38|126.4|125.7|127.1|126.4|126.39|125.69|115
1740970500000|2025-03-03 02:55:00|126.39|125.69|126.34|125.64|126.45|125.75|126.21|125.51|103
1740970800000|2025-03-03 03:00:00|126.36|125.66|126.22|125.52|126.78|126.08|126.17|125.47|126
1740971100000|2025-03-03 03:05:00|126.23|125.53|126.01|125.31|126.5|125.8|125.87|125.17|109
1740971400000|2025-03-03 03:10:00|126.02|125.32|126.11|125.41|126.42|125.72|125.94|125.24|148
1740971700000|2025-03-03 03:15:00|126.1|125.4|125.94|125.24|126.29|125.59|125.86|125.16|134
1740972000000|2025-03-03 03:20:00|125.93|125.23|125.38|124.68|126.07|125.37|125.34|124.64|150
1740972300000|2025-03-03 03:25:00|125.37|124.67|125.44|124.74|125.45|124.75|125.12|124.42|118
1740972600000|2025-03-03 03:30:00|125.41|124.71|125.67|124.97|125.83|125.13|125.35|124.65|182
1740972900000|2025-03-03 03:35:00|125.79|125.09|125.56|124.86|125.87|125.17|125.56|124.86|118
1740973200000|2025-03-03 03:40:00|125.54|124.84|124.35|123.65|125.56|124.86|124.23|123.53|155
1740973500000|2025-03-03 03:45:00|124.44|123.74|124.91|124.21|124.98|124.28|124.4|123.7|128
1740973800000|2025-03-03 03:50:00|124.9|124.2|124.98|124.28|125.1|124.4|124.81|124.11|117
1740974100000|2025-03-03 03:55:00|124.97|124.27|125.09|124.39|125.09|124.39|124.76|124.06|93
1740974400000|2025-03-03 04:00:00|125.12|124.42|125.31|124.61|125.38|124.68|124.96|124.26|122
1740974700000|2025-03-03 04:05:00|125.3|124.6|125.03|124.33|125.32|124.62|124.87|124.17|120
1740975000000|2025-03-03 04:10:00|125.02|124.32|124.31|123.61|125.02|124.32|124.29|123.59|114
1740975300000|2025-03-03 04:15:00|124.29|123.59|123.32|122.62|124.3|123.6|123.29|122.59|156
1740975600000|2025-03-03 04:20:00|123.33|122.63|123.03|122.33|123.61|122.91|122.99|122.29|143
1740975900000|2025-03-03 04:25:00|123.05|122.35|122.72|122.02|123.15|122.45|122.7|122|95
1740976200000|2025-03-03 04:30:00|122.71|122.01|123.07|122.37|123.35|122.65|122.67|121.97|134
1740976500000|2025-03-03 04:35:00|123.06|122.36|122.92|122.22|123.12|122.42|122.92|122.22|71
1740976800000|2025-03-03 04:40:00|122.9|122.2|122.75|122.05|122.9|122.2|122.72|122.02|58
1740977100000|2025-03-03 04:45:00|122.77|122.07|123.34|122.64|123.43|122.73|122.56|121.86|159
1740977400000|2025-03-03 04:50:00|123.35|122.65|123.28|122.58|123.54|122.84|123.25|122.55|75
1740977700000|2025-03-03 04:55:00|123.26|122.56|123.5|122.8|123.55|122.85|123.2|122.5|73
1740978000000|2025-03-03 05:00:00|123.49|122.79|123.8|123.1|123.9|123.2|123.32|122.62|112
1740978300000|2025-03-03 05:05:00|123.81|123.11|123.1|122.4|123.91|123.21|123.06|122.36|98
1740978600000|2025-03-03 05:10:00|123.09|122.39|122.78|122.08|123.12|122.42|122.78|122.08|98
1740978900000|2025-03-03 05:15:00|122.79|122.09|122.81|122.11|122.98|122.28|122.54|121.84|119
1740979200000|2025-03-03 05:20:00|122.8|122.1|123.07|122.37|123.09|122.39|122.29|121.59|145
1740979500000|2025-03-03 05:25:00|123.08|122.38|122.88|122.18|123.08|122.38|122.84|122.14|80
1740979800000|2025-03-03 05:30:00|122.86|122.16|122.87|122.17|123|122.3|122.57|121.87|110
1740980100000|2025-03-03 05:35:00|122.88|122.18|123.34|122.64|123.34|122.64|122.84|122.14|87
1740980400000|2025-03-03 05:40:00|123.32|122.62|123.19|122.49|123.39|122.69|123.16|122.46|89
1740980700000|2025-03-03 05:45:00|123.21|122.51|123.17|122.47|123.21|122.51|122.91|122.21|83
1740981000000|2025-03-03 05:50:00|123.16|122.46|123.53|122.83|123.53|122.83|123.12|122.42|73
1740981300000|2025-03-03 05:55:00|123.54|122.84|123.24|122.54|123.58|122.88|123.24|122.54|80
1740981600000|2025-03-03 06:00:00|123.25|122.55|123.27|122.57|123.51|122.81|123.1|122.4|108
1740981900000|2025-03-03 06:05:00|123.25|122.55|123.06|122.36|123.44|122.74|122.99|122.29|100
1740982200000|2025-03-03 06:10:00|123.05|122.35|122.69|121.99|123.23|122.53|122.67|121.97|87
1740982500000|2025-03-03 06:15:00|122.65|121.95|122.39|121.69|122.69|121.99|122.33|121.63|101
1740982800000|2025-03-03 06:20:00|122.4|121.7|121.69|120.99|122.4|121.7|121.65|120.95|95
1740983100000|2025-03-03 06:25:00|121.7|121|121.65|120.95|121.7|121|121.48|120.78|83
1740983400000|2025-03-03 06:30:00|121.64|120.94|120.74|120.04|121.64|120.94|120.74|120.04|156
1740983700000|2025-03-03 06:35:00|120.79|120.09|120.29|119.59|120.81|120.11|120.27|119.57|131
1740984000000|2025-03-03 06:40:00|120.28|119.58|120.34|119.64|120.43|119.73|119.89|119.19|192
1740984300000|2025-03-03 06:45:00|120.35|119.65|120.75|120.05|120.92|120.22|120.22|119.52|180
1740984600000|2025-03-03 06:50:00|120.74|120.04|119.76|119.06|120.74|120.04|119.55|118.85|223
1740984900000|2025-03-03 06:55:00|119.79|119.09|120.13|119.43|120.19|119.49|119.46|118.76|169
1740985200000|2025-03-03 07:00:00|120.15|119.45|117.9|117.2|120.19|119.49|117.52|116.82|238
1740985500000|2025-03-03 07:05:00|117.92|117.22|117.66|116.96|119.28|118.58|117.49|116.79|306
1740985800000|2025-03-03 07:10:00|117.67|116.97|117.44|116.74|118.17|117.47|117.38|116.68|240
1740986100000|2025-03-03 07:15:00|117.48|116.78|118.4|117.7|118.87|118.17|117.46|116.76|330
1740986400000|2025-03-03 07:20:00|118.38|117.68|117.58|116.88|118.38|117.68|117.41|116.71|185
1740986700000|2025-03-03 07:25:00|117.56|116.86|118.15|117.45|118.25|117.55|117.44|116.74|165
1740987000000|2025-03-03 07:30:00|118.09|117.39|119.22|118.52|119.24|118.54|117.99|117.29|186
1740987300000|2025-03-03 07:35:00|119.2|118.5|118.74|118.04|119.2|118.5|118.36|117.66|162
1740987600000|2025-03-03 07:40:00|118.72|118.02|118.78|118.08|118.8|118.1|118.44|117.74|116
1740987900000|2025-03-03 07:45:00|118.79|118.09|118.92|118.22|119.12|118.42|118.79|118.09|98
1740988200000|2025-03-03 07:50:00|118.93|118.23|119.21|118.51|119.41|118.71|118.65|117.95|110
1740988500000|2025-03-03 07:55:00|119.19|118.49|119.11|118.41|119.3|118.6|118.99|118.29|111
1740988800000|2025-03-03 08:00:00|119.09|118.39|119.16|118.46|119.19|118.49|118.73|118.03|167
1740989100000|2025-03-03 08:05:00|119.17|118.47|119.01|118.31|119.17|118.47|118.81|118.11|98
1740989400000|2025-03-03 08:10:00|119|118.3|119.16|118.46|119.19|118.49|118.78|118.08|96
1740989700000|2025-03-03 08:15:00|119.17|118.47|118.75|118.05|119.21|118.51|118.4|117.7|146
1740990000000|2025-03-03 08:20:00|118.7|118|118|117.3|118.81|118.11|118|117.3|139
1740990300000|2025-03-03 08:25:00|118.06|117.36|118.15|117.45|118.23|117.53|117.79|117.09|99
1740990600000|2025-03-03 08:30:00|118.09|117.39|117.76|117.06|118.23|117.53|117.47|116.77|148
1740990900000|2025-03-03 08:35:00|117.73|117.03|117.7|117|117.96|117.26|117.66|116.96|107
1740991200000|2025-03-03 08:40:00|117.68|116.98|117.74|117.04|118.2|117.5|117.37|116.67|114
1740991500000|2025-03-03 08:45:00|117.71|117.01|116.18|115.48|117.72|117.02|116.07|115.37|167
1740991800000|2025-03-03 08:50:00|116.15|115.45|115.14|114.44|116.18|115.48|115.08|114.38|174
1740992100000|2025-03-03 08:55:00|115.06|114.36|116.11|115.41|116.16|115.46|115.06|114.36|300
1740992400000|2025-03-03 09:00:00|116.12|115.42|116.32|115.62|116.37|115.67|115.5|114.8|295
1740992700000|2025-03-03 09:05:00|116.37|115.67|116.36|115.66|116.48|115.78|115.89|115.19|208
1740993000000|2025-03-03 09:10:00|116.38|115.68|116.17|115.47|116.69|115.99|116.17|115.47|152
1740993300000|2025-03-03 09:15:00|116.13|115.43|116.07|115.37|116.6|115.9|115.97|115.27|132
1740993600000|2025-03-03 09:20:00|116.12|115.42|116.33|115.63|116.39|115.69|115.29|114.59|243
1740993900000|2025-03-03 09:25:00|116.37|115.67|117.19|116.49|117.19|116.49|116.35|115.65|164
1740994200000|2025-03-03 09:30:00|117.18|116.48|116.81|116.11|117.19|116.49|116.71|116.01|183
1740994500000|2025-03-03 09:35:00|116.85|116.15|116.76|116.06|117.13|116.43|116.74|116.04|103
1740994800000|2025-03-03 09:40:00|116.68|115.98|116.72|116.02|116.91|116.21|116.49|115.79|110
1740995100000|2025-03-03 09:45:00|116.69|115.99|116.31|115.61|117.01|116.31|116.27|115.57|115
1740995400000|2025-03-03 09:50:00|116.29|115.59|116.65|115.95|116.95|116.25|116.27|115.57|84
1740995700000|2025-03-03 09:55:00|116.64|115.94|116.54|115.84|116.84|116.14|116.49|115.79|107
1740996000000|2025-03-03 10:00:00|116.51|115.81|116.59|115.89|116.8|116.1|116.3|115.6|132
1740996300000|2025-03-03 10:05:00|116.63|115.93|116.34|115.64|116.69|115.99|116.33|115.63|118
1740996600000|2025-03-03 10:10:00|116.32|115.62|116.71|116.01|116.76|116.06|116.28|115.58|153
1740996900000|2025-03-03 10:15:00|116.73|116.03|116.89|116.19|117.42|116.72|116.57|115.87|176
1740997200000|2025-03-03 10:20:00|116.9|116.2|116.97|116.27|117.37|116.67|116.84|116.14|126
1740997500000|2025-03-03 10:25:00|116.98|116.28|117.04|116.34|117.14|116.44|116.95|116.25|79
1740997800000|2025-03-03 10:30:00|117.01|116.31|117.29|116.59|117.38|116.68|116.92|116.22|97
1740998100000|2025-03-03 10:35:00|117.24|116.54|117.6|116.9|117.71|117.01|117.12|116.42|58
1740998400000|2025-03-03 10:40:00|117.56|116.86|117.56|116.86|117.58|116.88|117.4|116.7|95
1740998700000|2025-03-03 10:45:00|117.59|116.89|117.51|116.81|117.59|116.89|117.29|116.59|127
1740999000000|2025-03-03 10:50:00|117.53|116.83|117.41|116.71|117.54|116.84|117.31|116.61|96
1740999300000|2025-03-03 10:55:00|117.42|116.72|117.56|116.86|117.6|116.9|117.35|116.65|92
1740999600000|2025-03-03 11:00:00|117.48|116.78|117.39|116.69|117.55|116.85|117.23|116.53|53
1740999900000|2025-03-03 11:05:00|117.38|116.68|117.71|117.01|117.71|117.01|117.36|116.66|29
1741000200000|2025-03-03 11:10:00|117.75|117.05|117.31|116.61|117.81|117.11|117.28|116.58|46
1741000500000|2025-03-03 11:15:00|117.36|116.66|117.15|116.45|117.4|116.7|117.1|116.4|118
1741000800000|2025-03-03 11:20:00|117.14|116.44|117.01|116.31|117.26|116.56|116.87|116.17|111
1741001100000|2025-03-03 11:25:00|117|116.3|117.41|116.71|117.48|116.78|117|116.3|82
1741001400000|2025-03-03 11:30:00|117.39|116.69|117.54|116.84|117.61|116.91|117.32|116.62|79
1741001700000|2025-03-03 11:35:00|117.55|116.85|117.45|116.75|117.69|116.99|117.39|116.69|70
1741002000000|2025-03-03 11:40:00|117.43|116.73|117.47|116.77|117.49|116.79|117.21|116.51|70
1741002300000|2025-03-03 11:45:00|117.48|116.78|117.49|116.79|117.58|116.88|117.37|116.67|57
1741002600000|2025-03-03 11:50:00|117.48|116.78|117.03|116.33|117.48|116.78|117|116.3|43
1741002900000|2025-03-03 11:55:00|117.02|116.32|117.17|116.47|117.2|116.5|116.97|116.27|28
1741003200000|2025-03-03 12:00:00|117.16|116.46|118.25|117.55|118.25|117.55|116.94|116.24|175
1741003500000|2025-03-03 12:05:00|118.17|117.47|117.68|116.98|118.2|117.5|117.64|116.94|131
1741003800000|2025-03-03 12:10:00|117.7|117|117.39|116.69|117.7|117|117.29|116.59|67
1741004100000|2025-03-03 12:15:00|117.34|116.64|116.94|116.24|117.57|116.87|116.8|116.1|170
1741004400000|2025-03-03 12:20:00|116.93|116.23|117.07|116.37|117.15|116.45|116.85|116.15|113
1741004700000|2025-03-03 12:25:00|117.03|116.33|116.85|116.15|117.17|116.47|116.85|116.15|49
1741005000000|2025-03-03 12:30:00|116.73|116.03|116.78|116.08|116.81|116.11|116.32|115.62|178
1741005300000|2025-03-03 12:35:00|116.77|116.07|116.98|116.28|117|116.3|116.72|116.02|149
1741005600000|2025-03-03 12:40:00|117|116.3|117.44|116.74|117.58|116.88|116.99|116.29|96
1741005900000|2025-03-03 12:45:00|117.43|116.73|117.68|116.98|117.74|117.04|117.38|116.68|94
1741006200000|2025-03-03 12:50:00|117.71|117.01|117.48|116.78|117.71|117.01|117.41|116.71|47
1741006500000|2025-03-03 12:55:00|117.49|116.79|117.56|116.86|117.6|116.9|117.38|116.68|36
1741006800000|2025-03-03 13:00:00|117.48|116.78|117.75|117.05|117.77|117.07|117.48|116.78|44
1741007100000|2025-03-03 13:05:00|117.8|117.1|117.45|116.75|117.93|117.23|117.39|116.69|77
1741007400000|2025-03-03 13:10:00|117.46|116.76|116.8|116.1|117.46|116.76|116.71|116.01|37
1741007700000|2025-03-03 13:15:00|116.81|116.11|116.87|116.17|117.09|116.39|116.78|116.08|86
1741008000000|2025-03-03 13:20:00|116.82|116.12|117.3|116.6|117.3|116.6|116.73|116.03|79
1741008300000|2025-03-03 13:25:00|117.25|116.55|117.01|116.31|117.28|116.58|116.87|116.17|58
1741008600000|2025-03-03 13:30:00|116.96|116.26|117.25|116.55|117.29|116.59|116.8|116.1|117
1741008900000|2025-03-03 13:35:00|117.23|116.53|117.16|116.46|117.23|116.53|116.95|116.25|100
1741009200000|2025-03-03 13:40:00|117.15|116.45|117.9|117.2|117.93|117.23|117.15|116.45|122
1741009500000|2025-03-03 13:45:00|117.88|117.18|118.09|117.39|118.2|117.5|117.72|117.02|110
1741009800000|2025-03-03 13:50:00|118.03|117.33|118.25|117.55|118.27|117.57|117.61|116.91|154
1741010100000|2025-03-03 13:55:00|118.27|117.57|119.34|118.64|119.36|118.66|118.23|117.53|196
1741010400000|2025-03-03 14:00:00|119.32|118.62|118.39|117.69|119.6|118.9|118.18|117.48|293
1741010700000|2025-03-03 14:05:00|118.41|117.71|118.29|117.59|118.48|117.78|117.92|117.22|205
1741011000000|2025-03-03 14:10:00|118.32|117.62|118.48|117.78|118.88|118.18|118.18|117.48|152
1741011300000|2025-03-03 14:15:00|118.47|117.77|117.31|116.61|118.47|117.77|117.16|116.46|231
1741011600000|2025-03-03 14:20:00|117.32|116.62|117.21|116.51|117.59|116.89|116.71|116.01|226
1741011900000|2025-03-03 14:25:00|117.19|116.49|117.32|116.62|117.5|116.8|117.16|116.46|168
1741012200000|2025-03-03 14:30:00|117.31|116.61|117.31|116.61|117.85|117.15|116.47|115.77|425
1741012500000|2025-03-03 14:35:00|117.27|116.57|115.79|115.09|117.3|116.6|115.64|114.94|424
1741012800000|2025-03-03 14:40:00|115.78|115.08|116.46|115.76|116.62|115.92|115.44|114.74|544
1741013100000|2025-03-03 14:45:00|116.45|115.75|116.35|115.65|116.91|116.21|115.76|115.06|499
1741013400000|2025-03-03 14:50:00|116.37|115.67|115.09|114.39|116.49|115.79|115.09|114.39|428
1741013700000|2025-03-03 14:55:00|115.11|114.41|113.21|112.51|115.57|114.87|113.21|112.51|341
1741014000000|2025-03-03 15:00:00|113.27|112.57|114.72|114.02|114.91|114.21|113.27|112.57|400
1741014300000|2025-03-03 15:05:00|114.74|114.04|114.4|113.7|114.83|114.13|114.04|113.34|416
1741014600000|2025-03-03 15:10:00|114.39|113.69|114.79|114.09|115.07|114.37|114.35|113.65|374
1741014900000|2025-03-03 15:15:00|114.77|114.07|114.27|113.57|114.8|114.1|114.09|113.39|254
1741015200000|2025-03-03 15:20:00|114.25|113.55|115.75|115.05|115.88|115.18|114.25|113.55|251
1741015500000|2025-03-03 15:25:00|115.76|115.06|115.65|114.95|115.9|115.2|115.47|114.77|187
1741015800000|2025-03-03 15:30:00|115.66|114.96|115.16|114.46|115.9|115.2|114.76|114.06|189
1741016100000|2025-03-03 15:35:00|115.15|114.45|115.07|114.37|115.17|114.47|114.73|114.03|206
1741016400000|2025-03-03 15:40:00|115.09|114.39|115.02|114.32|115.22|114.52|114.56|113.86|215
1741016700000|2025-03-03 15:45:00|115.04|114.34|114.37|113.67|115.07|114.37|114.23|113.53|164
1741017000000|2025-03-03 15:50:00|114.53|113.83|114.76|114.06|114.86|114.16|114.28|113.58|160
1741017300000|2025-03-03 15:55:00|114.79|114.09|114.09|113.39|114.81|114.11|113.89|113.19|158
1741017600000|2025-03-03 16:00:00|114.12|113.42|114.81|114.11|114.81|114.11|114.01|113.31|212
1741017900000|2025-03-03 16:05:00|114.82|114.12|114.44|113.74|114.95|114.25|114.26|113.56|205
1741018200000|2025-03-03 16:10:00|114.43|113.73|114.17|113.47|114.61|113.91|113.83|113.13|228
1741018500000|2025-03-03 16:15:00|114.21|113.51|114.78|114.08|114.79|114.09|113.9|113.2|220
1741018800000|2025-03-03 16:20:00|114.8|114.1|114.99|114.29|115.22|114.52|114.66|113.96|193
1741019100000|2025-03-03 16:25:00|114.97|114.27|114.78|114.08|115.12|114.42|114.72|114.02|172
1741019400000|2025-03-03 16:30:00|114.82|114.12|114.26|113.56|114.95|114.25|114.22|113.52|210
1741019700000|2025-03-03 16:35:00|114.25|113.55|114.23|113.53|114.6|113.9|114.05|113.35|204
1741020000000|2025-03-03 16:40:00|114.22|113.52|114.36|113.66|114.75|114.05|114.11|113.41|180
1741020300000|2025-03-03 16:45:00|114.39|113.69|114.74|114.04|114.79|114.09|114.33|113.63|163
1741020600000|2025-03-03 16:50:00|114.73|114.03|114.49|113.79|114.89|114.19|114.49|113.79|138
1741020900000|2025-03-03 16:55:00|114.5|113.8|114.8|114.1|114.93|114.23|114.5|113.8|101
1741021200000|2025-03-03 17:00:00|114.77|114.07|114.58|113.88|114.82|114.12|114.34|113.64|148
1741021500000|2025-03-03 17:05:00|114.57|113.87|114.94|114.24|115.23|114.53|114.49|113.79|162
1741021800000|2025-03-03 17:10:00|114.95|114.25|114.54|113.84|115.07|114.37|114.38|113.68|125
1741022100000|2025-03-03 17:15:00|114.52|113.82|114.89|114.19|115.09|114.39|114.32|113.62|189
1741022400000|2025-03-03 17:20:00|114.88|114.18|114.83|114.13|115.15|114.45|114.67|113.97|138
1741022700000|2025-03-03 17:25:00|114.79|114.09|114.91|114.21|114.92|114.22|114.57|113.87|132
1741023000000|2025-03-03 17:30:00|114.92|114.22|115.36|114.66|115.47|114.77|114.79|114.09|150
1741023300000|2025-03-03 17:35:00|115.37|114.67|115.69|114.99|115.77|115.07|115.37|114.67|135
1741023600000|2025-03-03 17:40:00|115.67|114.97|116.01|115.31|116.12|115.42|115.65|114.95|114
1741023900000|2025-03-03 17:45:00|116|115.3|115.73|115.03|116|115.3|115.61|114.91|136
1741024200000|2025-03-03 17:50:00|115.72|115.02|115.45|114.75|115.72|115.02|115.12|114.42|174
1741024500000|2025-03-03 17:55:00|115.46|114.76|115.23|114.53|115.47|114.77|115.07|114.37|118
1741024800000|2025-03-03 18:00:00|115.2|114.5|114.91|114.21|115.43|114.73|114.91|114.21|145
1741025100000|2025-03-03 18:05:00|114.9|114.2|114.86|114.16|114.9|114.2|114.38|113.68|189
1741025400000|2025-03-03 18:10:00|114.84|114.14|114.98|114.28|115.13|114.43|114.47|113.77|171
1741025700000|2025-03-03 18:15:00|114.96|114.26|114.28|113.58|115.27|114.57|114.28|113.58|221
1741026000000|2025-03-03 18:20:00|114.29|113.59|114.56|113.86|114.87|114.17|114.1|113.4|245
1741026300000|2025-03-03 18:25:00|114.7|114|113.37|112.67|114.8|114.1|112.83|112.13|309
1741026600000|2025-03-03 18:30:00|113.39|112.69|113.29|112.59|114.27|113.57|113.01|112.31|348
1741026900000|2025-03-03 18:35:00|113.3|112.6|112.44|111.74|114.21|113.51|112.44|111.74|388
1741027200000|2025-03-03 18:40:00|112.39|111.69|112.88|112.18|113.51|112.81|112.33|111.63|326
1741027500000|2025-03-03 18:45:00|112.87|112.17|112.94|112.24|113.96|113.26|112.12|111.42|330
1741027800000|2025-03-03 18:50:00|112.95|112.25|112.73|112.03|113.98|113.28|112.6|111.9|348
1741028100000|2025-03-03 18:55:00|112.79|112.09|112.94|112.24|113.62|112.92|112.48|111.78|334
1741028400000|2025-03-03 19:00:00|112.91|112.21|112.62|111.92|113.75|113.05|112.54|111.84|356
1741028700000|2025-03-03 19:05:00|112.61|111.91|112.85|112.15|113.21|112.51|112.33|111.63|305
1741029000000|2025-03-03 19:10:00|112.83|112.13|111.52|110.82|112.83|112.13|111.48|110.78|294
1741029300000|2025-03-03 19:15:00|111.53|110.83|110.93|110.23|111.79|111.09|110.49|109.79|317
1741029600000|2025-03-03 19:20:00|110.94|110.24|112.41|111.71|112.41|111.71|110.93|110.23|312
1741029900000|2025-03-03 19:25:00|112.42|111.72|112.29|111.59|112.49|111.79|111.9|111.2|238
1741030200000|2025-03-03 19:30:00|112.3|111.6|111.93|111.23|112.95|112.25|111.93|111.23|308
1741030500000|2025-03-03 19:35:00|111.91|111.21|111.92|111.22|111.98|111.28|111.15|110.45|270
1741030800000|2025-03-03 19:40:00|111.93|111.23|111.05|110.35|112.33|111.63|110.52|109.82|260
1741031100000|2025-03-03 19:45:00|111.02|110.32|111.24|110.54|111.42|110.72|110.57|109.87|259
1741031400000|2025-03-03 19:50:00|111.2|110.5|109.83|109.13|111.65|110.95|109.75|109.05|266
1741031700000|2025-03-03 19:55:00|109.82|109.12|108.18|107.48|109.85|109.15|107.86|107.16|298
1741032000000|2025-03-03 20:00:00|108.19|107.49|109.5|108.8|109.78|109.08|108.04|107.34|305
1741032300000|2025-03-03 20:05:00|109.46|108.76|110.02|109.32|110.22|109.52|109.21|108.51|329
1741032600000|2025-03-03 20:10:00|110.04|109.34|110.21|109.51|110.48|109.78|109.62|108.92|294
1741032900000|2025-03-03 20:15:00|110.2|109.5|109.63|108.93|110.56|109.86|109.57|108.87|319
1741033200000|2025-03-03 20:20:00|109.62|108.92|109.92|109.22|110.08|109.38|109.48|108.78|292
1741033500000|2025-03-03 20:25:00|109.96|109.26|109.55|108.85|110.4|109.7|109.34|108.64|234
1741033800000|2025-03-03 20:30:00|109.58|108.88|108.32|107.62|109.64|108.94|108.32|107.62|251
1741034100000|2025-03-03 20:35:00|108.3|107.6|107.34|106.64|108.54|107.84|107.22|106.52|251
1741034400000|2025-03-03 20:40:00|107.41|106.71|107.77|107.07|107.81|107.11|107.12|106.42|229
1741034700000|2025-03-03 20:45:00|107.73|107.03|108.76|108.06|108.97|108.27|107.73|107.03|246
1741035000000|2025-03-03 20:50:00|108.69|107.99|109.53|108.83|109.54|108.84|108.61|107.91|198
1741035300000|2025-03-03 20:55:00|109.48|108.78|109.14|108.44|109.71|109.01|109.08|108.38|181
1741035600000|2025-03-03 21:00:00|109.15|108.45|109.3|108.6|109.68|108.98|109.01|108.31|188
1741035900000|2025-03-03 21:05:00|109.26|108.56|109.79|109.09|109.9|109.2|109.05|108.35|173
1741036200000|2025-03-03 21:10:00|109.8|109.1|109.93|109.23|110.06|109.36|109.72|109.02|151
1741036500000|2025-03-03 21:15:00|109.92|109.22|109.73|109.03|110.03|109.33|109.68|108.98|189
1741036800000|2025-03-03 21:20:00|109.72|109.02|109.36|108.66|109.72|109.02|109.22|108.52|176
1741037100000|2025-03-03 21:25:00|109.32|108.62|109.63|108.93|109.69|108.99|109.14|108.44|148
1741037400000|2025-03-03 21:30:00|109.61|108.91|110.11|109.41|110.11|109.41|109.48|108.78|143
1741037700000|2025-03-03 21:35:00|110.15|109.45|110.78|110.08|110.81|110.11|110|109.3|160
1741038000000|2025-03-03 21:40:00|110.75|110.05|110.55|109.85|110.97|110.27|110.43|109.73|133
1741038300000|2025-03-03 21:45:00|110.5|109.8|110.24|109.54|110.5|109.8|109.89|109.19|197
1741038600000|2025-03-03 21:50:00|110.27|109.57|109.39|108.69|110.27|109.57|109.34|108.64|204
1741038900000|2025-03-03 21:55:00|109.44|108.74|109.17|108.47|109.55|108.85|108.35|107.65|276
1741039200000|2025-03-03 22:00:00|109.16|108.46|109.86|109.16|110.29|109.59|109.11|108.41|573
1741039500000|2025-03-03 22:05:00|109.88|109.18|110.23|109.53|110.36|109.66|109.83|109.13|465
1741039800000|2025-03-03 22:10:00|110.24|109.54|110.15|109.45|110.51|109.81|110.05|109.35|437
1741040100000|2025-03-03 22:15:00|110.12|109.42|110.09|109.39|110.25|109.55|109.69|108.99|523
1741040400000|2025-03-03 22:20:00|110.08|109.38|110.15|109.45|110.26|109.56|109.78|109.08|321
1741040700000|2025-03-03 22:25:00|110.14|109.44|109.89|109.19|110.22|109.52|109.74|109.04|253
1741041000000|2025-03-03 22:30:00|109.9|109.2|109.87|109.17|110.07|109.37|109.74|109.04|283
1741041300000|2025-03-03 22:35:00|109.86|109.16|109.81|109.11|109.97|109.27|109.72|109.02|253
1741041600000|2025-03-03 22:40:00|109.79|109.09|110.22|109.52|110.22|109.52|109.78|109.08|180
1741041900000|2025-03-03 22:45:00|110.21|109.51|110.42|109.72|110.52|109.82|110.19|109.49|119
1741042200000|2025-03-03 22:50:00|110.43|109.73|110.98|110.28|111.02|110.32|110.42|109.72|154
1741042500000|2025-03-03 22:55:00|110.96|110.26|110.7|110|111.03|110.33|110.59|109.89|190
1741042800000|2025-03-03 23:00:00|110.52|109.82|110.16|109.46|110.58|109.88|110.07|109.37|148
1741043100000|2025-03-03 23:05:00|110.17|109.47|110.21|109.51|110.24|109.54|109.86|109.16|131
1741043400000|2025-03-03 23:10:00|110.23|109.53|110.26|109.56|110.52|109.82|110.16|109.46|84
1741043700000|2025-03-03 23:15:00|110.28|109.58|110.54|109.84|110.71|110.01|110.13|109.43|104
1741044000000|2025-03-03 23:20:00|110.53|109.83|110.87|110.17|110.98|110.28|110.5|109.8|130
1741044300000|2025-03-03 23:25:00|110.89|110.19|110.92|110.22|111.23|110.53|110.8|110.1|117
1741044600000|2025-03-03 23:30:00|110.9|110.2|111.27|110.57|111.3|110.6|110.59|109.89|137
1741044900000|2025-03-03 23:35:00|111.28|110.58|111.28|110.58|111.35|110.65|111.03|110.33|116
1741045200000|2025-03-03 23:40:00|111.27|110.57|111.12|110.42|111.27|110.57|110.83|110.13|117
1741045500000|2025-03-03 23:45:00|111.07|110.37|110.69|109.99|111.1|110.4|110.63|109.93|155
1741045800000|2025-03-03 23:50:00|110.68|109.98|110.51|109.81|110.87|110.17|110.41|109.71|137
1741046100000|2025-03-03 23:55:00|110.49|109.79|110.24|109.54|110.5|109.8|110.13|109.43|100
1741046400000|2025-03-04 00:00:00|110.26|109.56|109.75|109.05|110.28|109.58|109.27|108.57|206
1741046700000|2025-03-04 00:05:00|109.79|109.09|110.32|109.62|111.02|110.32|109.75|109.05|214
1741047000000|2025-03-04 00:10:00|110.35|109.65|110.77|110.07|111.11|110.41|110.29|109.59|183
1741047300000|2025-03-04 00:15:00|110.7|110|111.23|110.53|111.28|110.58|110.61|109.91|199
1741047600000|2025-03-04 00:20:00|111.19|110.49|110.81|110.11|111.24|110.54|110.56|109.86|215
1741047900000|2025-03-04 00:25:00|110.78|110.08|110.42|109.72|110.78|110.08|110.16|109.46|197
1741048200000|2025-03-04 00:30:00|110.49|109.79|110.09|109.39|110.75|110.05|109.98|109.28|219
1741048500000|2025-03-04 00:35:00|110.05|109.35|110.55|109.85|110.76|110.06|110.05|109.35|227
1741048800000|2025-03-04 00:40:00|110.57|109.87|110.24|109.54|110.64|109.94|109.9|109.2|201
1741049100000|2025-03-04 00:45:00|110.26|109.56|110.35|109.65|110.76|110.06|110.25|109.55|218
1741049400000|2025-03-04 00:50:00|110.33|109.63|110.53|109.83|110.64|109.94|110.07|109.37|184
1741049700000|2025-03-04 00:55:00|110.55|109.85|109.66|108.96|110.66|109.96|109.5|108.8|171
1741050000000|2025-03-04 01:00:00|109.67|108.97|109.18|108.48|110.12|109.42|109.14|108.44|240
1741050300000|2025-03-04 01:05:00|109.17|108.47|108.95|108.25|109.73|109.03|108.74|108.04|278
1741050600000|2025-03-04 01:10:00|108.92|108.22|109.24|108.54|109.27|108.57|108.73|108.03|231
1741050900000|2025-03-04 01:15:00|109.31|108.61|108.98|108.28|109.9|109.2|108.92|108.22|206
1741051200000|2025-03-04 01:20:00|109.02|108.32|108.49|107.79|109.59|108.89|108.48|107.78|208
1741051500000|2025-03-04 01:25:00|108.52|107.82|108.71|108.01|108.71|108.01|107.91|107.21|254
1741051800000|2025-03-04 01:30:00|108.7|108|107.26|106.56|108.99|108.29|107.08|106.38|266
1741052100000|2025-03-04 01:35:00|107.32|106.62|105.5|104.8|107.64|106.94|105.49|104.79|253
1741052400000|2025-03-04 01:40:00|105.49|104.79|104.19|103.49|105.7|105|104.18|103.43|275
1741052700000|2025-03-04 01:45:00|104.24|103.54|103.91|103.21|104.33|103.63|103.3|102.6|299
1741053000000|2025-03-04 01:50:00|103.94|103.24|105.45|104.75|105.71|105.01|103.8|103.1|304
1741053300000|2025-03-04 01:55:00|105.44|104.74|104.59|103.89|105.73|105.03|104.48|103.78|301
1741053600000|2025-03-04 02:00:00|104.62|103.92|104.62|103.92|105.72|105.02|104.27|103.57|293
1741053900000|2025-03-04 02:05:00|104.65|103.95|103.18|102.48|104.85|104.15|102.8|102.1|291
1741054200000|2025-03-04 02:10:00|103.2|102.5|104.64|103.94|104.66|103.96|101.62|100.92|298
1741054500000|2025-03-04 02:15:00|104.62|103.92|103.26|102.56|104.69|103.99|102.78|102.08|306
1741054800000|2025-03-04 02:20:00|103.29|102.59|103.49|102.79|104.06|103.36|102.71|102.01|312
1741055100000|2025-03-04 02:25:00|103.53|102.83|104.17|103.47|104.61|103.91|103.5|102.8|314
1741055400000|2025-03-04 02:30:00|104.21|103.51|104.5|103.8|104.94|104.24|104.17|103.47|261
1741055700000|2025-03-04 02:35:00|104.49|103.79|104.75|104.05|105.12|104.42|104.03|103.33|230
1741056000000|2025-03-04 02:40:00|104.74|104.04|103.99|103.29|104.8|104.1|103.99|103.29|255
1741056300000|2025-03-04 02:45:00|103.96|103.26|104.53|103.83|104.85|104.15|103.86|103.16|267
1741056600000|2025-03-04 02:50:00|104.52|103.82|105.08|104.38|105.11|104.41|104.03|103.33|221
1741056900000|2025-03-04 02:55:00|105.11|104.41|104.61|103.91|105.58|104.88|104.56|103.86|243
1741057200000|2025-03-04 03:00:00|104.6|103.9|105.06|104.36|105.14|104.44|104.42|103.72|236
1741057500000|2025-03-04 03:05:00|105.08|104.38|104.89|104.19|105.38|104.68|104.65|103.95|237
1741057800000|2025-03-04 03:10:00|104.88|104.18|104.2|103.5|104.88|104.18|104.09|103.39|155
1741058100000|2025-03-04 03:15:00|104.23|103.53|104.3|103.6|104.54|103.84|104.03|103.33|184
1741058400000|2025-03-04 03:20:00|104.31|103.61|104.64|103.94|104.94|104.24|104.25|103.55|210
1741058700000|2025-03-04 03:25:00|104.65|103.95|104.59|103.89|104.89|104.19|104.44|103.74|190
1741059000000|2025-03-04 03:30:00|104.6|103.9|104.66|103.96|105.11|104.41|104.47|103.77|211
1741059300000|2025-03-04 03:35:00|104.64|103.94|104.18|103.48|104.87|104.17|104.18|103.48|180
1741059600000|2025-03-04 03:40:00|104.19|103.49|103.52|102.82|104.23|103.53|103.5|102.8|165
1741059900000|2025-03-04 03:45:00|103.51|102.81|104.23|103.53|104.23|103.53|103.36|102.66|155
1741060200000|2025-03-04 03:50:00|104.24|103.54|105.38|104.68|105.72|105.02|104.23|103.53|211
1741060500000|2025-03-04 03:55:00|105.35|104.65|104.53|103.83|105.44|104.74|104.52|103.82|136
1741060800000|2025-03-04 04:00:00|104.54|103.84|104.67|103.97|104.83|104.13|104.4|103.7|210
1741061100000|2025-03-04 04:05:00|104.68|103.98|104.07|103.37|104.81|104.11|103.73|103.03|185
1741061400000|2025-03-04 04:10:00|104.08|103.38|104.23|103.53|104.23|103.53|103.74|103.04|154
1741061700000|2025-03-04 04:15:00|104.24|103.54|104.34|103.64|104.84|104.14|104.24|103.54|191
1741062000000|2025-03-04 04:20:00|104.35|103.65|104.69|103.99|104.82|104.12|104.08|103.38|152
1741062300000|2025-03-04 04:25:00|104.65|103.95|104.24|103.54|104.67|103.97|104.18|103.48|147
1741062600000|2025-03-04 04:30:00|104.25|103.55|104.05|103.35|104.27|103.57|103.78|103.08|173
1741062900000|2025-03-04 04:35:00|104.06|103.36|104.37|103.67|104.44|103.74|103.9|103.2|160
1741063200000|2025-03-04 04:40:00|104.35|103.65|104.65|103.95|104.73|104.03|104.21|103.51|150
1741063500000|2025-03-04 04:45:00|104.64|103.94|104.67|103.97|104.67|103.97|104.2|103.5|180
1741063800000|2025-03-04 04:50:00|104.68|103.98|105.02|104.32|105.16|104.46|104.57|103.87|145
1741064100000|2025-03-04 04:55:00|104.97|104.27|104.69|103.99|105.31|104.61|104.37|103.67|153
1741064400000|2025-03-04 05:00:00|104.72|104.02|105.08|104.38|105.37|104.67|103.98|103.28|285
1741064700000|2025-03-04 05:05:00|105.09|104.39|105.43|104.73|106.53|105.83|104.92|104.22|286
1741065000000|2025-03-04 05:10:00|105.41|104.71|104.48|103.78|105.43|104.73|104.4|103.7|204
1741065300000|2025-03-04 05:15:00|104.46|103.76|104.67|103.97|104.89|104.19|104.41|103.71|231
1741065600000|2025-03-04 05:20:00|104.69|103.99|104.9|104.2|104.97|104.27|104.36|103.66|201
1741065900000|2025-03-04 05:25:00|104.86|104.16|105.31|104.61|105.35|104.65|104.8|104.1|158
1741066200000|2025-03-04 05:30:00|105.29|104.59|105.23|104.53|105.31|104.61|104.77|104.07|171
1741066500000|2025-03-04 05:35:00|105.24|104.54|106.02|105.32|106.1|105.4|105.24|104.54|196
1741066800000|2025-03-04 05:40:00|106.01|105.31|105.81|105.11|106.1|105.4|105.61|104.91|152
1741067100000|2025-03-04 05:45:00|105.79|105.09|105.28|104.58|105.8|105.1|105.22|104.52|170
1741067400000|2025-03-04 05:50:00|105.3|104.6|106.02|105.32|106.03|105.33|105.27|104.57|116
1741067700000|2025-03-04 05:55:00|106.03|105.33|105.91|105.21|106.33|105.63|105.86|105.16|124
1741068000000|2025-03-04 06:00:00|105.89|105.19|106.25|105.55|106.52|105.82|105.67|104.97|191
1741068300000|2025-03-04 06:05:00|106.24|105.54|106.14|105.44|106.48|105.78|105.98|105.28|174
1741068600000|2025-03-04 06:10:00|106.12|105.42|105.81|105.11|106.32|105.62|105.68|104.98|151
1741068900000|2025-03-04 06:15:00|105.84|105.14|105.49|104.79|106.17|105.47|105.45|104.75|159
1741069200000|2025-03-04 06:20:00|105.5|104.8|105.78|105.08|105.99|105.29|105.26|104.56|156
1741069500000|2025-03-04 06:25:00|105.77|105.07|106.15|105.45|106.31|105.61|105.61|104.91|163
1741069800000|2025-03-04 06:30:00|106.16|105.46|105.97|105.27|106.38|105.68|105.82|105.12|158
1741070100000|2025-03-04 06:35:00|105.94|105.24|105.54|104.84|105.94|105.24|105.39|104.69|144
1741070400000|2025-03-04 06:40:00|105.53|104.83|105.51|104.81|105.71|105.01|105.42|104.72|123
1741070700000|2025-03-04 06:45:00|105.5|104.8|105.15|104.45|105.51|104.81|105.12|104.42|128
1741071000000|2025-03-04 06:50:00|105.16|104.46|105.27|104.57|105.62|104.92|105.09|104.39|129
1741071300000|2025-03-04 06:55:00|105.24|104.54|105.15|104.45|105.56|104.86|105.07|104.37|127
1741071600000|2025-03-04 07:00:00|105.16|104.46|104.86|104.16|105.33|104.63|104.63|103.93|177
1741071900000|2025-03-04 07:05:00|104.85|104.15|104.25|103.55|104.87|104.17|104.19|103.49|167
1741072200000|2025-03-04 07:10:00|104.23|103.53|104.11|103.41|104.44|103.74|104.01|103.31|166
1741072500000|2025-03-04 07:15:00|104.1|103.4|103.71|103.01|104.43|103.73|103.71|103.01|186
1741072800000|2025-03-04 07:20:00|103.7|103|103.63|102.93|103.94|103.24|103.59|102.89|147
1741073100000|2025-03-04 07:25:00|103.62|102.92|103.6|102.9|103.76|103.06|103.46|102.76|123
1741073400000|2025-03-04 07:30:00|103.62|102.92|103.03|102.33|103.68|102.98|103.03|102.33|162
1741073700000|2025-03-04 07:35:00|103.04|102.34|102.57|101.87|103.18|102.48|102.57|101.87|180
1741074000000|2025-03-04 07:40:00|102.6|101.9|102.53|101.83|102.74|102.04|102.08|101.38|171
1741074300000|2025-03-04 07:45:00|102.49|101.79|101.73|101.03|102.52|101.82|101.57|100.87|180
1741074600000|2025-03-04 07:50:00|101.7|101|101.34|100.64|101.88|101.18|100.98|100.28|185
1741074900000|2025-03-04 07:55:00|101.32|100.62|101.47|100.77|101.56|100.86|101.13|100.43|143
1741075200000|2025-03-04 08:00:00|101.49|100.79|101.96|101.26|102.07|101.37|101.45|100.75|233
1741075500000|2025-03-04 08:05:00|102|101.3|100.87|100.17|102.14|101.44|100.86|100.16|237
1741075800000|2025-03-04 08:10:00|100.85|100.15|102.23|101.53|102.23|101.53|100.85|100.15|179
1741076100000|2025-03-04 08:15:00|102.21|101.51|102.92|102.22|102.92|102.22|102.05|101.35|224
1741076400000|2025-03-04 08:20:00|102.91|102.21|102.8|102.1|103.01|102.31|102.25|101.55|172
1741076700000|2025-03-04 08:25:00|102.78|102.08|102.98|102.28|103.72|103.02|102.73|102.03|211
1741077000000|2025-03-04 08:30:00|102.95|102.25|103.65|102.95|103.86|103.16|102.9|102.2|226
1741077300000|2025-03-04 08:35:00|103.63|102.93|103.82|103.12|103.88|103.18|103.27|102.57|179
1741077600000|2025-03-04 08:40:00|103.81|103.11|103.47|102.77|103.81|103.11|103.41|102.71|153
1741077900000|2025-03-04 08:45:00|103.48|102.78|102.99|102.29|103.57|102.87|102.96|102.26|178
1741078200000|2025-03-04 08:50:00|102.98|102.28|102.83|102.13|103.02|102.32|102.75|102.05|150
1741078500000|2025-03-04 08:55:00|102.81|102.11|103.48|102.78|103.6|102.9|102.79|102.09|142
1741078800000|2025-03-04 09:00:00|103.46|102.76|103.52|102.82|104.06|103.36|103.33|102.63|179
1741079100000|2025-03-04 09:05:00|103.54|102.84|103.28|102.58|103.54|102.84|103.25|102.55|138
1741079400000|2025-03-04 09:10:00|103.3|102.6|103.57|102.87|104.01|103.31|103.3|102.6|164
1741079700000|2025-03-04 09:15:00|103.54|102.84|103.19|102.49|103.57|102.87|103.03|102.33|134
1741080000000|2025-03-04 09:20:00|103.2|102.5|102.66|101.96|103.25|102.55|102.51|101.81|161
1741080300000|2025-03-04 09:25:00|102.67|101.97|102.82|102.12|102.82|102.12|102.4|101.7|147
1741080600000|2025-03-04 09:30:00|102.84|102.14|102.98|102.28|103|102.3|102.47|101.77|128
1741080900000|2025-03-04 09:35:00|102.95|102.25|103.32|102.62|103.39|102.69|102.83|102.13|157
1741081200000|2025-03-04 09:40:00|103.31|102.61|103.89|103.19|103.91|103.21|103.22|102.52|126
1741081500000|2025-03-04 09:45:00|103.87|103.17|103.38|102.68|104.03|103.33|103.26|102.56|143
1741081800000|2025-03-04 09:50:00|103.37|102.67|102.47|101.77|103.37|102.67|102.46|101.76|109
1741082100000|2025-03-04 09:55:00|102.46|101.76|102.23|101.53|102.6|101.9|102.15|101.45|114
1741082400000|2025-03-04 10:00:00|102.2|101.5|102.84|102.14|102.84|102.14|101.92|101.22|176
1741082700000|2025-03-04 10:05:00|102.82|102.12|102.4|101.7|102.88|102.18|102.34|101.64|151
1741083000000|2025-03-04 10:10:00|102.39|101.69|102.3|101.6|102.39|101.69|101.97|101.27|106
1741083300000|2025-03-04 10:15:00|102.31|101.61|101.57|100.87|102.36|101.66|101.44|100.74|164
1741083600000|2025-03-04 10:20:00|101.55|100.85|101.78|101.08|101.91|101.21|101.23|100.53|141
1741083900000|2025-03-04 10:25:00|101.74|101.04|101.97|101.27|102.29|101.59|101.66|100.96|150
1741084200000|2025-03-04 10:30:00|101.95|101.25|102.62|101.92|102.67|101.97|101.9|101.2|142
1741084500000|2025-03-04 10:35:00|102.6|101.9|102.4|101.7|102.75|102.05|102.39|101.69|163
1741084800000|2025-03-04 10:40:00|102.41|101.71|102.22|101.52|102.99|102.29|102.22|101.52|121
1741085100000|2025-03-04 10:45:00|102.21|101.51|102.43|101.73|102.98|102.28|102.1|101.4|156
1741085400000|2025-03-04 10:50:00|102.41|101.71|102.79|102.09|102.79|102.09|102.32|101.62|146
1741085700000|2025-03-04 10:55:00|102.82|102.12|102.86|102.16|103.09|102.39|102.45|101.75|156
1741086000000|2025-03-04 11:00:00|102.85|102.15|103.04|102.34|103.22|102.52|102.79|102.09|120
1741086300000|2025-03-04 11:05:00|103|102.3|103.56|102.86|103.6|102.9|103|102.3|148
1741086600000|2025-03-04 11:10:00|103.54|102.84|103.71|103.01|104.35|103.65|103.42|102.72|168
1741086900000|2025-03-04 11:15:00|103.68|102.98|103.56|102.86|103.84|103.14|103.36|102.66|158
1741087200000|2025-03-04 11:20:00|103.57|102.87|103.33|102.63|103.63|102.93|102.89|102.19|161
1741087500000|2025-03-04 11:25:00|103.31|102.61|103.14|102.44|103.38|102.68|102.9|102.2|140
1741087800000|2025-03-04 11:30:00|103.16|102.46|103.88|103.18|103.92|103.22|103.06|102.36|188
1741088100000|2025-03-04 11:35:00|103.87|103.17|103.55|102.85|103.87|103.17|103.46|102.76|147
1741088400000|2025-03-04 11:40:00|103.54|102.84|103.45|102.75|103.69|102.99|103.28|102.58|113
1741088700000|2025-03-04 11:45:00|103.46|102.76|103.55|102.85|103.55|102.85|103.22|102.52|118
1741089000000|2025-03-04 11:50:00|103.56|102.86|103.56|102.86|103.93|103.23|103.5|102.8|105
1741089300000|2025-03-04 11:55:00|103.55|102.85|103.1|102.4|103.55|102.85|103.04|102.34|121
1741089600000|2025-03-04 12:00:00|103.11|102.41|102.74|102.04|103.11|102.41|102.44|101.74|141
1741089900000|2025-03-04 12:05:00|102.7|102|102.45|101.75|102.73|102.03|102.41|101.71|116
1741090200000|2025-03-04 12:10:00|102.43|101.73|102.51|101.81|102.58|101.88|102.19|101.49|110
1741090500000|2025-03-04 12:15:00|102.49|101.79|102.25|101.55|102.49|101.79|102.02|101.32|136
1741090800000|2025-03-04 12:20:00|102.27|101.57|102.05|101.35|102.62|101.92|102.03|101.33|149
1741091100000|2025-03-04 12:25:00|102.03|101.33|102.06|101.36|102.23|101.53|101.8|101.1|153
1741091400000|2025-03-04 12:30:00|102.03|101.33|102.46|101.76|102.49|101.79|101.96|101.26|152
1741091700000|2025-03-04 12:35:00|102.45|101.75|102.47|101.77|102.67|101.97|102.41|101.71|141
1741092000000|2025-03-04 12:40:00|102.49|101.79|102.89|102.19|102.9|102.2|102.4|101.7|148
1741092300000|2025-03-04 12:45:00|102.9|102.2|103.19|102.49|103.49|102.79|102.81|102.11|175
1741092600000|2025-03-04 12:50:00|103.2|102.5|102.82|102.12|103.48|102.78|102.79|102.09|153
1741092900000|2025-03-04 12:55:00|102.83|102.13|102.64|101.94|102.94|102.24|102.47|101.77|121
1741093200000|2025-03-04 13:00:00|102.62|101.92|101.71|101.01|102.62|101.92|101.51|100.81|185
1741093500000|2025-03-04 13:05:00|101.7|101|101.37|100.67|102.01|101.31|101.35|100.65|177
1741093800000|2025-03-04 13:10:00|101.35|100.65|100.54|99.84|101.35|100.65|100.29|99.59|239
1741094100000|2025-03-04 13:15:00|100.57|99.87|100.21|99.51|101|100.3|100.11|99.41|259
1741094400000|2025-03-04 13:20:00|100.24|99.54|100.13|99.43|100.27|99.57|99.32|98.62|312
1741094700000|2025-03-04 13:25:00|100.14|99.44|99.92|99.22|100.74|100.04|99.77|99.07|242
1741095000000|2025-03-04 13:30:00|99.88|99.18|100.48|99.78|100.79|100.09|99.7|99|328
1741095300000|2025-03-04 13:35:00|100.51|99.81|100.59|99.89|100.98|100.28|100.2|99.5|208
1741095600000|2025-03-04 13:40:00|100.57|99.87|100.99|100.29|101.35|100.65|100.5|99.8|222
1741095900000|2025-03-04 13:45:00|100.98|100.28|101.14|100.44|101.71|101.01|100.96|100.26|190
1741096200000|2025-03-04 13:50:00|101.16|100.46|100.64|99.94|101.16|100.46|100.62|99.92|191
1741096500000|2025-03-04 13:55:00|100.65|99.95|100.83|100.13|100.83|100.13|100.26|99.56|207
1741096800000|2025-03-04 14:00:00|100.84|100.14|100.62|99.92|100.9|100.2|100.36|99.66|239
1741097100000|2025-03-04 14:05:00|100.77|100.07|101.83|101.13|101.83|101.13|100.77|100.07|249
1741097400000|2025-03-04 14:10:00|101.8|101.1|101.95|101.25|102.09|101.39|101.44|100.74|204
1741097700000|2025-03-04 14:15:00|101.93|101.23|101.22|100.52|102.04|101.34|100.92|100.22|248
1741098000000|2025-03-04 14:20:00|101.21|100.51|101.53|100.83|101.89|101.19|100.98|100.28|237
1741098300000|2025-03-04 14:25:00|101.48|100.78|101.28|100.58|101.69|100.99|101.09|100.39|228
1741098600000|2025-03-04 14:30:00|101.29|100.59|101.86|101.16|102.09|101.39|100.49|99.79|326
1741098900000|2025-03-04 14:35:00|101.82|101.12|105.05|104.35|106.47|105.77|101.76|101.06|369
1741099200000|2025-03-04 14:40:00|105.08|104.38|103.71|103.01|105.51|104.81|103.34|102.64|293
1741099500000|2025-03-04 14:45:00|103.72|103.02|103.86|103.16|104.83|104.13|103.33|102.63|328
1741099800000|2025-03-04 14:50:00|103.9|103.2|103.48|102.78|104.43|103.73|103.02|102.32|346
1741100100000|2025-03-04 14:55:00|103.49|102.79|101.77|101.07|103.93|103.23|101.54|100.84|333
1741100400000|2025-03-04 15:00:00|101.78|101.08|101.46|100.76|102.19|101.49|100.89|100.19|269
1741100700000|2025-03-04 15:05:00|101.44|100.74|100.77|100.07|101.51|100.81|100.55|99.85|309
1741101000000|2025-03-04 15:10:00|100.67|99.97|101.58|100.88|101.61|100.91|100.51|99.81|348
1741101300000|2025-03-04 15:15:00|101.57|100.87|100.71|100.01|101.96|101.26|100.59|99.89|340
1741101600000|2025-03-04 15:20:00|100.8|100.1|100.19|99.49|100.94|100.24|99.39|98.69|350
1741101900000|2025-03-04 15:25:00|100.12|99.42|100.28|99.58|101.31|100.61|99.75|99.05|303
1741102200000|2025-03-04 15:30:00|100.32|99.62|100.39|99.69|100.93|100.23|100.01|99.31|297
1741102500000|2025-03-04 15:35:00|100.43|99.73|100.06|99.36|100.56|99.86|99.94|99.24|342
1741102800000|2025-03-04 15:40:00|100.09|99.39|100.79|100.09|101.66|100.96|100|99.3|344
1741103100000|2025-03-04 15:45:00|100.78|100.08|100.92|100.22|101.39|100.69|100.42|99.72|274
1741103400000|2025-03-04 15:50:00|100.93|100.23|100.18|99.48|100.98|100.28|100.15|99.45|245
1741103700000|2025-03-04 15:55:00|100.2|99.5|100.36|99.66|100.69|99.99|99.93|99.23|240
1741104000000|2025-03-04 16:00:00|100.33|99.63|99.65|98.95|100.78|100.08|99.49|98.79|266
1741104300000|2025-03-04 16:05:00|99.62|98.92|98.94|98.24|99.72|99.02|98.65|97.95|303
1741104600000|2025-03-04 16:10:00|98.96|98.26|99.85|99.15|100.21|99.51|98.83|98.13|289
1741104900000|2025-03-04 16:15:00|99.84|99.14|98.29|97.59|99.86|99.16|98.13|97.43|317
1741105200000|2025-03-04 16:20:00|98.3|97.6|97.89|97.19|98.65|97.95|97.75|97.05|313
1741105500000|2025-03-04 16:25:00|97.91|97.21|96|95.3|98.07|97.37|95.95|95.25|320
1741105800000|2025-03-04 16:30:00|95.97|95.27|95.51|94.81|96.69|95.99|95.29|94.59|351
1741106100000|2025-03-04 16:35:00|95.5|94.8|96|95.3|96.12|95.42|94.56|93.86|323
1741106400000|2025-03-04 16:40:00|96.01|95.31|97.05|96.35|97.27|96.57|95.92|95.22|385
1741106700000|2025-03-04 16:45:00|97.08|96.38|98.82|98.12|98.82|98.12|97.08|96.38|408
1741107000000|2025-03-04 16:50:00|98.8|98.1|99.72|99.02|99.95|99.25|98.67|97.97|320
1741107300000|2025-03-04 16:55:00|99.71|99.01|99.41|98.71|99.97|99.27|99.32|98.62|225
1741107600000|2025-03-04 17:00:00|99.4|98.7|100.05|99.35|100.4|99.7|99.29|98.59|254
1741107900000|2025-03-04 17:05:00|100.04|99.34|100.52|99.82|100.56|99.86|100.04|99.34|198
1741108200000|2025-03-04 17:10:00|100.49|99.79|100.71|100.01|100.99|100.29|100.43|99.73|183
1741108500000|2025-03-04 17:15:00|100.73|100.03|101.95|101.25|101.98|101.28|100.61|99.91|257
1741108800000|2025-03-04 17:20:00|101.99|101.29|101.83|101.13|102.29|101.59|101.6|100.9|296
1741109100000|2025-03-04 17:25:00|101.8|101.1|102.12|101.42|102.21|101.51|101.63|100.93|249
1741109400000|2025-03-04 17:30:00|102.13|101.43|101.64|100.94|102.3|101.6|101.39|100.69|312
1741109700000|2025-03-04 17:35:00|101.63|100.93|102.96|102.26|103.17|102.47|101.54|100.84|230
1741110000000|2025-03-04 17:40:00|102.97|102.27|102.59|101.89|103.32|102.62|102.11|101.41|349
1741110300000|2025-03-04 17:45:00|102.58|101.88|102.39|101.69|103.02|102.32|102.32|101.62|232
1741110600000|2025-03-04 17:50:00|102.38|101.68|102.28|101.58|102.39|101.69|101.7|101|148
1741110900000|2025-03-04 17:55:00|102.27|101.57|102.17|101.47|102.51|101.81|101.81|101.11|128
1741111200000|2025-03-04 18:00:00|102.18|101.48|101.82|101.12|102.35|101.65|101.72|101.02|197
1741111500000|2025-03-04 18:05:00|101.79|101.09|102.66|101.96|102.86|102.16|101.7|101|265
1741111800000|2025-03-04 18:10:00|102.63|101.93|102.88|102.18|102.88|102.18|102.41|101.71|162
1741112100000|2025-03-04 18:15:00|102.87|102.17|102.5|101.8|102.88|102.18|102.07|101.37|211
1741112400000|2025-03-04 18:20:00|102.51|101.81|102.24|101.54|102.51|101.81|102.11|101.41|148
1741112700000|2025-03-04 18:25:00|102.26|101.56|102.55|101.85|102.58|101.88|102.19|101.49|163
1741113000000|2025-03-04 18:30:00|102.52|101.82|102.69|101.99|102.89|102.19|102.24|101.54|191
1741113300000|2025-03-04 18:35:00|102.7|102|103.15|102.45|103.16|102.46|102.64|101.94|143
1741113600000|2025-03-04 18:40:00|103.16|102.46|103.18|102.48|103.27|102.57|103.05|102.35|99
1741113900000|2025-03-04 18:45:00|103.2|102.5|103.82|103.12|103.9|103.2|103.15|102.45|78
1741114200000|2025-03-04 18:50:00|103.8|103.1|104.33|103.63|104.54|103.84|103.7|103|118
1741114500000|2025-03-04 18:55:00|104.36|103.66|104.29|103.59|104.75|104.05|104.25|103.55|157
1741114800000|2025-03-04 19:00:00|104.28|103.58|104.56|103.86|104.83|104.13|103.96|103.26|302
1741115100000|2025-03-04 19:05:00|104.55|103.85|104.69|103.99|104.82|104.12|104.26|103.56|210
1741115400000|2025-03-04 19:10:00|104.66|103.96|104.58|103.88|104.79|104.09|104.27|103.57|135
1741115700000|2025-03-04 19:15:00|104.61|103.91|104.38|103.68|104.67|103.97|104.18|103.48|145
1741116000000|2025-03-04 19:20:00|104.33|103.63|104.91|104.21|105.17|104.47|104.23|103.53|169
1741116300000|2025-03-04 19:25:00|104.9|104.2|104.17|103.47|104.94|104.24|104.17|103.47|228
1741116600000|2025-03-04 19:30:00|104.18|103.48|103.8|103.1|104.37|103.67|103.64|102.94|223
1741116900000|2025-03-04 19:35:00|103.84|103.14|104.3|103.6|104.43|103.73|103.72|103.02|200
1741117200000|2025-03-04 19:40:00|104.31|103.61|104.77|104.07|104.83|104.13|104.31|103.61|104
1741117500000|2025-03-04 19:45:00|104.78|104.08|104.24|103.54|104.93|104.23|104.11|103.41|140
1741117800000|2025-03-04 19:50:00|104.25|103.55|104.11|103.41|104.45|103.75|104.09|103.39|92
1741118100000|2025-03-04 19:55:00|104.1|103.4|104.15|103.45|104.24|103.54|103.98|103.28|51
1741118400000|2025-03-04 20:00:00|104.17|103.47|103.87|103.17|104.41|103.71|103.84|103.14|121
1741118700000|2025-03-04 20:05:00|103.86|103.16|103.86|103.16|104.24|103.54|103.85|103.15|102
1741119000000|2025-03-04 20:10:00|103.87|103.17|103.51|102.81|103.95|103.25|103.34|102.64|140
1741119300000|2025-03-04 20:15:00|103.52|102.82|103.77|103.07|103.93|103.23|103.48|102.78|135
1741119600000|2025-03-04 20:20:00|103.75|103.05|104.27|103.57|104.35|103.65|103.74|103.04|128
1741119900000|2025-03-04 20:25:00|104.2|103.5|104.25|103.55|104.5|103.8|104.08|103.38|89
1741120200000|2025-03-04 20:30:00|104.28|103.58|103.65|102.95|104.28|103.58|103.55|102.85|228
1741120500000|2025-03-04 20:35:00|103.69|102.99|103.4|102.7|103.81|103.11|103.39|102.69|96
1741120800000|2025-03-04 20:40:00|103.41|102.71|103.69|102.99|103.75|103.05|103.35|102.65|104
1741121100000|2025-03-04 20:45:00|103.71|103.01|103.3|102.6|103.77|103.07|103.29|102.59|69
1741121400000|2025-03-04 20:50:00|103.28|102.58|102.58|101.88|103.28|102.58|102.24|101.54|182
1741121700000|2025-03-04 20:55:00|102.59|101.89|101.82|101.12|102.79|102.09|101.71|101.01|142
1741122000000|2025-03-04 21:00:00|101.85|101.15|101.79|101.09|102.18|101.48|101.51|100.81|173
1741122300000|2025-03-04 21:05:00|101.81|101.11|101.92|101.22|102.41|101.71|101.81|101.11|139
1741122600000|2025-03-04 21:10:00|101.9|101.2|102.04|101.34|102.42|101.72|101.9|101.2|141
1741122900000|2025-03-04 21:15:00|102.05|101.35|102.54|101.84|102.93|102.23|101.99|101.29|160
1741123200000|2025-03-04 21:20:00|102.53|101.83|103.48|102.78|103.5|102.8|102.46|101.76|162
1741123500000|2025-03-04 21:25:00|103.46|102.76|104.79|104.09|105.1|104.4|103.43|102.73|240
1741123800000|2025-03-04 21:30:00|104.77|104.07|103.75|103.05|104.78|104.08|103.69|102.99|219
1741124100000|2025-03-04 21:35:00|103.73|103.03|103.24|102.54|103.87|103.17|103.22|102.52|136
1741124400000|2025-03-04 21:40:00|103.23|102.53|103.39|102.69|103.55|102.85|102.92|102.22|163
1741124700000|2025-03-04 21:45:00|103.38|102.68|103.42|102.72|103.51|102.81|103.01|102.31|130
1741125000000|2025-03-04 21:50:00|103.44|102.74|103.12|102.42|103.54|102.84|102.87|102.17|127
1741125300000|2025-03-04 21:55:00|103.13|102.43|103.01|102.31|103.31|102.61|102.77|102.07|129
1741125600000|2025-03-04 22:00:00|103.03|102.33|102.91|102.21|103.51|102.81|102.83|102.13|441
1741125900000|2025-03-04 22:05:00|102.93|102.23|103.11|102.41|103.19|102.49|102.81|102.11|391
1741126200000|2025-03-04 22:10:00|103.1|102.4|103.57|102.87|103.6|102.9|103.1|102.4|343
1741126500000|2025-03-04 22:15:00|103.58|102.88|103.17|102.47|103.6|102.9|103.17|102.47|424
1741126800000|2025-03-04 22:20:00|103.18|102.48|103.8|103.1|103.81|103.11|103.18|102.48|277
1741127100000|2025-03-04 22:25:00|103.78|103.08|103.89|103.19|104.03|103.33|103.78|103.08|320
1741127400000|2025-03-04 22:30:00|103.92|103.22|104.06|103.36|104.14|103.44|103.84|103.14|346
1741127700000|2025-03-04 22:35:00|104.05|103.35|103.91|103.21|104.17|103.47|103.88|103.18|227
1741128000000|2025-03-04 22:40:00|103.93|103.23|104.08|103.38|104.08|103.38|103.88|103.18|145
1741128300000|2025-03-04 22:45:00|104.07|103.37|103.94|103.24|104.07|103.37|103.78|103.08|110
1741128600000|2025-03-04 22:50:00|103.93|103.23|103.54|102.84|103.93|103.23|103.38|102.68|216
1741128900000|2025-03-04 22:55:00|103.53|102.83|102.98|102.28|103.59|102.89|102.94|102.24|183
1741129200000|2025-03-04 23:00:00|102.97|102.27|103.08|102.38|103.17|102.47|102.79|102.09|134
1741129500000|2025-03-04 23:05:00|103.02|102.32|103.29|102.59|103.43|102.73|102.99|102.29|103
1741129800000|2025-03-04 23:10:00|103.25|102.55|103.33|102.63|103.52|102.82|103.25|102.55|84
1741130100000|2025-03-04 23:15:00|103.37|102.67|102.77|102.07|103.39|102.69|102.7|102|84
1741130400000|2025-03-04 23:20:00|102.75|102.05|102.92|102.22|102.92|102.22|102.37|101.67|136
1741130700000|2025-03-04 23:25:00|102.88|102.18|103.05|102.35|103.26|102.56|102.88|102.18|95
1741131000000|2025-03-04 23:30:00|103.07|102.37|103.43|102.73|103.45|102.75|103.07|102.37|83
1741131300000|2025-03-04 23:35:00|103.44|102.74|103.69|102.99|103.69|102.99|103.32|102.62|45
1741131600000|2025-03-04 23:40:00|103.7|103|103.7|103|103.83|103.13|103.6|102.9|61
1741131900000|2025-03-04 23:45:00|103.68|102.98|103.68|102.98|103.74|103.04|103.53|102.83|63
1741132200000|2025-03-04 23:50:00|103.67|102.97|104.08|103.38|104.17|103.47|103.67|102.97|63
1741132500000|2025-03-04 23:55:00|104.07|103.37|104.01|103.31|104.22|103.52|103.93|103.23|51
1741132800000|2025-03-05 00:00:00|103.99|103.29|103.71|103.01|104.05|103.35|103.69|102.99|103
1741133100000|2025-03-05 00:05:00|103.69|102.99|103.92|103.22|104.11|103.41|103.6|102.9|126
1741133400000|2025-03-05 00:10:00|103.95|103.25|103.9|103.2|104.32|103.62|103.84|103.14|117
1741133700000|2025-03-05 00:15:00|103.91|103.21|103.4|102.7|103.97|103.27|103.38|102.68|118
1741134000000|2025-03-05 00:20:00|103.42|102.72|103.38|102.68|103.65|102.95|103.37|102.67|85
1741134300000|2025-03-05 00:25:00|103.39|102.69|103.42|102.72|103.46|102.76|103.35|102.65|40
1741134600000|2025-03-05 00:30:00|103.44|102.74|102.73|102.03|103.66|102.96|102.58|101.88|106
1741134900000|2025-03-05 00:35:00|102.74|102.04|102.73|102.03|103.18|102.48|102.73|102.03|123
1741135200000|2025-03-05 00:40:00|102.76|102.06|102.73|102.03|102.82|102.12|102.37|101.67|133
1741135500000|2025-03-05 00:45:00|102.72|102.02|102.24|101.54|102.79|102.09|102.21|101.51|81
1741135800000|2025-03-05 00:50:00|102.25|101.55|102.46|101.76|102.53|101.83|102.25|101.55|71
1741136100000|2025-03-05 00:55:00|102.47|101.77|102.7|102|102.76|102.06|102.47|101.77|47
1741136400000|2025-03-05 01:00:00|102.71|102.01|102.11|101.41|102.75|102.05|102.11|101.41|65
1741136700000|2025-03-05 01:05:00|102.12|101.42|102.51|101.81|102.63|101.93|102.09|101.39|88
1741137000000|2025-03-05 01:10:00|102.55|101.85|103.11|102.41|103.14|102.44|102.55|101.85|54
1741137300000|2025-03-05 01:15:00|103.12|102.42|103.19|102.49|103.4|102.7|103.09|102.39|79
1741137600000|2025-03-05 01:20:00|103.21|102.51|103.53|102.83|103.67|102.97|103.21|102.51|83
1741137900000|2025-03-05 01:25:00|103.56|102.86|103.49|102.79|103.83|103.13|103.49|102.79|62
1741138200000|2025-03-05 01:30:00|103.5|102.8|103.78|103.08|103.78|103.08|103.15|102.45|116
1741138500000|2025-03-05 01:35:00|103.79|103.09|104.05|103.35|104.22|103.52|103.79|103.09|94
1741138800000|2025-03-05 01:40:00|104.06|103.36|104.06|103.36|104.08|103.38|103.9|103.2|33
1741139100000|2025-03-05 01:45:00|104.19|103.49|104.08|103.38|104.19|103.49|103.96|103.26|33
1741139400000|2025-03-05 01:50:00|104.09|103.39|104.44|103.74|104.44|103.74|104.07|103.37|41
1741139700000|2025-03-05 01:55:00|104.5|103.8|104.67|103.97|104.68|103.98|104.38|103.68|72
1741140000000|2025-03-05 02:00:00|104.68|103.98|104.42|103.72|104.74|104.04|104.17|103.47|144
1741140300000|2025-03-05 02:05:00|104.45|103.75|104.32|103.62|104.65|103.95|104.13|103.43|128
1741140600000|2025-03-05 02:10:00|104.33|103.63|104.16|103.46|104.36|103.66|103.82|103.12|96
1741140900000|2025-03-05 02:15:00|104.18|103.48|104.09|103.39|104.21|103.51|103.9|103.2|116
1741141200000|2025-03-05 02:20:00|104.1|103.4|104.92|104.22|105.26|104.56|104.09|103.39|238
1741141500000|2025-03-05 02:25:00|104.85|104.15|104.5|103.8|104.95|104.25|104.33|103.63|155
1741141800000|2025-03-05 02:30:00|104.51|103.81|104|103.3|104.73|104.03|103.93|103.23|174
1741142100000|2025-03-05 02:35:00|103.98|103.28|104.07|103.37|104.21|103.51|103.83|103.13|158
1741142400000|2025-03-05 02:40:00|104.06|103.36|104.62|103.92|104.89|104.19|104.01|103.31|226
1741142700000|2025-03-05 02:45:00|104.63|103.93|105.15|104.45|105.23|104.53|104.45|103.75|174
1741143000000|2025-03-05 02:50:00|105.14|104.44|105.71|105.01|105.81|105.11|105.14|104.44|208
1741143300000|2025-03-05 02:55:00|105.73|105.03|104.91|104.21|105.79|105.09|104.84|104.14|136
1741143600000|2025-03-05 03:00:00|104.94|104.24|104.81|104.11|105.1|104.4|104.53|103.83|158
1741143900000|2025-03-05 03:05:00|104.8|104.1|104.67|103.97|104.91|104.21|104.57|103.87|136
1741144200000|2025-03-05 03:10:00|104.68|103.98|104.86|104.16|104.95|104.25|104.66|103.96|117
1741144500000|2025-03-05 03:15:00|104.87|104.17|104.46|103.76|104.92|104.22|104.45|103.75|130
1741144800000|2025-03-05 03:20:00|104.39|103.69|104.54|103.84|104.88|104.18|104.37|103.67|111
1741145100000|2025-03-05 03:25:00|104.53|103.83|104.29|103.59|104.7|104|104.29|103.59|64
1741145400000|2025-03-05 03:30:00|104.25|103.55|104.12|103.42|104.48|103.78|103.97|103.27|123
1741145700000|2025-03-05 03:35:00|104.11|103.41|103.8|103.1|104.11|103.41|103.79|103.09|85
1741146000000|2025-03-05 03:40:00|103.79|103.09|103.39|102.69|103.79|103.09|103.37|102.67|94
1741146300000|2025-03-05 03:45:00|103.36|102.66|103.53|102.83|103.72|103.02|103.33|102.63|118
1741146600000|2025-03-05 03:50:00|103.51|102.81|103.5|102.8|103.65|102.95|103.44|102.74|98
1741146900000|2025-03-05 03:55:00|103.43|102.73|102.6|101.9|103.56|102.86|102.59|101.89|138
1741147200000|2025-03-05 04:00:00|102.53|101.83|102.94|102.24|103.09|102.39|102.48|101.78|275
1741147500000|2025-03-05 04:05:00|102.93|102.23|103.09|102.39|103.14|102.44|102.7|102|184
1741147800000|2025-03-05 04:10:00|103.13|102.43|102.96|102.26|103.24|102.54|102.9|102.2|99
1741148100000|2025-03-05 04:15:00|102.97|102.27|103.12|102.42|103.27|102.57|102.8|102.1|132
1741148400000|2025-03-05 04:20:00|103.13|102.43|103.3|102.6|103.54|102.84|103.12|102.42|148
1741148700000|2025-03-05 04:25:00|103.28|102.58|103.2|102.5|103.59|102.89|103.13|102.43|121
1741149000000|2025-03-05 04:30:00|103.17|102.47|103.36|102.66|103.45|102.75|103.16|102.46|106
1741149300000|2025-03-05 04:35:00|103.37|102.67|103.45|102.75|103.53|102.83|103.34|102.64|70
1741149600000|2025-03-05 04:40:00|103.46|102.76|103.43|102.73|103.53|102.83|103.32|102.62|53
1741149900000|2025-03-05 04:45:00|103.42|102.72|103.56|102.86|103.59|102.89|103.4|102.7|93
1741150200000|2025-03-05 04:50:00|103.54|102.84|103.63|102.93|103.75|103.05|103.52|102.82|67
1741150500000|2025-03-05 04:55:00|103.62|102.92|103.53|102.83|103.87|103.17|103.5|102.8|53
1741150800000|2025-03-05 05:00:00|103.56|102.86|103.5|102.8|103.78|103.08|103.49|102.79|99
1741151100000|2025-03-05 05:05:00|103.49|102.79|103.83|103.13|103.83|103.13|103.39|102.69|74
1741151400000|2025-03-05 05:10:00|103.86|103.16|103.65|102.95|103.89|103.19|103.63|102.93|89
1741151700000|2025-03-05 05:15:00|103.64|102.94|103.31|102.61|103.64|102.94|103.24|102.54|120
1741152000000|2025-03-05 05:20:00|103.33|102.63|103.28|102.58|103.4|102.7|103.21|102.51|65
1741152300000|2025-03-05 05:25:00|103.29|102.59|103.17|102.47|103.29|102.59|103.08|102.38|46
1741152600000|2025-03-05 05:30:00|103.15|102.45|103.33|102.63|103.43|102.73|103.08|102.38|64
1741152900000|2025-03-05 05:35:00|103.32|102.62|103.18|102.48|103.5|102.8|103.14|102.44|50
1741153200000|2025-03-05 05:40:00|103.17|102.47|102.91|102.21|103.17|102.47|102.91|102.21|40
1741153500000|2025-03-05 05:45:00|102.9|102.2|103.25|102.55|103.32|102.62|102.9|102.2|55
1741153800000|2025-03-05 05:50:00|103.31|102.61|103.26|102.56|103.38|102.68|103.23|102.53|30
1741154100000|2025-03-05 05:55:00|103.27|102.57|103.21|102.51|103.35|102.65|103.19|102.49|32
1741154400000|2025-03-05 06:00:00|103.17|102.47|102.89|102.19|103.17|102.47|102.68|101.98|55
1741154700000|2025-03-05 06:05:00|102.9|102.2|102.64|101.94|103.06|102.36|102.64|101.94|74
1741155000000|2025-03-05 06:10:00|102.65|101.95|102.65|101.95|102.74|102.04|102.6|101.9|56
1741155300000|2025-03-05 06:15:00|102.68|101.98|102.75|102.05|102.8|102.1|102.54|101.84|80
1741155600000|2025-03-05 06:20:00|102.73|102.03|102.83|102.13|102.9|102.2|102.57|101.87|37
1741155900000|2025-03-05 06:25:00|102.81|102.11|102.56|101.86|102.81|102.11|102.56|101.86|29
1741156200000|2025-03-05 06:30:00|102.55|101.85|102.55|101.85|102.61|101.91|102.4|101.7|49
1741156500000|2025-03-05 06:35:00|102.54|101.84|102.62|101.92|102.71|102.01|102.44|101.74|45
1741156800000|2025-03-05 06:40:00|102.64|101.94|102.96|102.26|103.09|102.39|102.64|101.94|46
1741157100000|2025-03-05 06:45:00|102.91|102.21|103.35|102.65|103.53|102.83|102.91|102.21|67
1741157400000|2025-03-05 06:50:00|103.31|102.61|103.17|102.47|103.34|102.64|103.1|102.4|34
1741157700000|2025-03-05 06:55:00|103.29|102.59|103.14|102.44|103.35|102.65|103.14|102.44|36
1741158000000|2025-03-05 07:00:00|103.09|102.39|103.12|102.42|103.53|102.83|103.06|102.36|110
1741158300000|2025-03-05 07:05:00|103.13|102.43|103.28|102.58|103.36|102.66|102.98|102.28|60
1741158600000|2025-03-05 07:10:00|103.3|102.6|102.93|102.23|103.3|102.6|102.89|102.19|40
1741158900000|2025-03-05 07:15:00|102.84|102.14|102.57|101.87|102.85|102.15|102.57|101.87|90
1741159200000|2025-03-05 07:20:00|102.59|101.89|102.81|102.11|102.85|102.15|102.38|101.68|74
1741159500000|2025-03-05 07:25:00|102.77|102.07|102.78|102.08|102.81|102.11|102.68|101.98|65
1741159800000|2025-03-05 07:30:00|102.79|102.09|102.84|102.14|102.87|102.17|102.47|101.77|71
1741160100000|2025-03-05 07:35:00|102.78|102.08|102.58|101.88|102.83|102.13|102.58|101.88|44
1741160400000|2025-03-05 07:40:00|102.57|101.87|102.67|101.97|102.67|101.97|102.37|101.67|55
1741160700000|2025-03-05 07:45:00|102.68|101.98|102.74|102.04|102.77|102.07|102.44|101.74|57
1741161000000|2025-03-05 07:50:00|102.73|102.03|102.81|102.11|102.99|102.29|102.73|102.03|54
1741161300000|2025-03-05 07:55:00|102.74|102.04|102.82|102.12|102.9|102.2|102.69|101.99|37
1741161600000|2025-03-05 08:00:00|102.81|102.11|102.85|102.15|102.94|102.24|102.56|101.86|72
1741161900000|2025-03-05 08:05:00|102.87|102.17|102.96|102.26|103.21|102.51|102.86|102.16|92
1741162200000|2025-03-05 08:10:00|102.95|102.25|103.57|102.87|103.57|102.87|102.94|102.24|84
1741162500000|2025-03-05 08:15:00|103.62|102.92|103.83|103.13|103.84|103.14|103.36|102.66|91
1741162800000|2025-03-05 08:20:00|103.84|103.14|103.5|102.8|104.04|103.34|103.49|102.79|106
1741163100000|2025-03-05 08:25:00|103.49|102.79|103.47|102.77|103.69|102.99|103.47|102.77|68
1741163400000|2025-03-05 08:30:00|103.46|102.76|103.75|103.05|103.77|103.07|103.22|102.52|117
1741163700000|2025-03-05 08:35:00|103.74|103.04|103.67|102.97|103.83|103.13|103.51|102.81|114
1741164000000|2025-03-05 08:40:00|103.66|102.96|103.89|103.19|103.99|103.29|103.66|102.96|115
1741164300000|2025-03-05 08:45:00|103.9|103.2|104.17|103.47|104.25|103.55|103.77|103.07|161
1741164600000|2025-03-05 08:50:00|104.16|103.46|104.33|103.63|104.38|103.68|104.06|103.36|142
1741164900000|2025-03-05 08:55:00|104.31|103.61|104.48|103.78|104.55|103.85|104.24|103.54|110
1741165200000|2025-03-05 09:00:00|104.46|103.76|104.56|103.86|105.01|104.31|104.35|103.65|162
1741165500000|2025-03-05 09:05:00|104.66|103.96|105.05|104.35|105.12|104.42|104.56|103.86|168
1741165800000|2025-03-05 09:10:00|105.04|104.34|105.4|104.7|105.6|104.9|104.92|104.22|190
1741166100000|2025-03-05 09:15:00|105.42|104.72|104.88|104.18|105.75|105.05|104.77|104.07|226
1741166400000|2025-03-05 09:20:00|104.87|104.17|105.7|105|105.85|105.15|104.87|104.17|164
1741166700000|2025-03-05 09:25:00|105.73|105.03|106.06|105.36|106.15|105.45|105.69|104.99|174
1741167000000|2025-03-05 09:30:00|106.05|105.35|105.83|105.13|106.31|105.61|105.8|105.1|205
1741167300000|2025-03-05 09:35:00|105.79|105.09|105.37|104.67|105.81|105.11|105.16|104.46|125
1741167600000|2025-03-05 09:40:00|105.39|104.69|105.54|104.84|105.54|104.84|105.3|104.6|104
1741167900000|2025-03-05 09:45:00|105.55|104.85|105.25|104.55|105.61|104.91|105.17|104.47|123
1741168200000|2025-03-05 09:50:00|105.24|104.54|104.88|104.18|105.24|104.54|104.85|104.15|91
1741168500000|2025-03-05 09:55:00|104.9|104.2|104.99|104.29|105.15|104.45|104.87|104.17|59
1741168800000|2025-03-05 10:00:00|105|104.3|105.41|104.71|105.41|104.71|105|104.3|102
1741169100000|2025-03-05 10:05:00|105.43|104.73|105.08|104.38|105.62|104.92|105.08|104.38|83
1741169400000|2025-03-05 10:10:00|105|104.3|104.76|104.06|105|104.3|104.7|104|41
1741169700000|2025-03-05 10:15:00|104.77|104.07|105.13|104.43|105.19|104.49|104.77|104.07|99
1741170000000|2025-03-05 10:20:00|105.14|104.44|105.43|104.73|105.43|104.73|105.06|104.36|80
1741170300000|2025-03-05 10:25:00|105.49|104.79|106.37|105.67|106.37|105.67|105.49|104.79|238
1741170600000|2025-03-05 10:30:00|106.36|105.66|106.72|106.02|106.81|106.11|106.1|105.4|251
1741170900000|2025-03-05 10:35:00|106.69|105.99|106.89|106.19|107.21|106.51|106.5|105.8|289
1741171200000|2025-03-05 10:40:00|106.86|106.16|106.35|105.65|107.11|106.41|106.35|105.65|241
1741171500000|2025-03-05 10:45:00|106.34|105.64|105.97|105.27|106.37|105.67|105.67|104.97|224
1741171800000|2025-03-05 10:50:00|105.98|105.28|106.04|105.34|106.11|105.41|105.62|104.92|157
1741172100000|2025-03-05 10:55:00|106.05|105.35|106.03|105.33|106.22|105.52|105.88|105.18|135
1741172400000|2025-03-05 11:00:00|106.06|105.36|105.35|104.65|106.06|105.36|105.28|104.58|177
1741172700000|2025-03-05 11:05:00|105.36|104.66|105.49|104.79|105.67|104.97|105.07|104.37|186
1741173000000|2025-03-05 11:10:00|105.51|104.81|105.63|104.93|105.83|105.13|105.51|104.81|123
1741173300000|2025-03-05 11:15:00|105.56|104.86|105.38|104.68|105.92|105.22|105.35|104.65|136
1741173600000|2025-03-05 11:20:00|105.4|104.7|105.14|104.44|105.58|104.88|105.09|104.39|165
1741173900000|2025-03-05 11:25:00|105.15|104.45|104.8|104.1|105.38|104.68|104.79|104.09|122
1741174200000|2025-03-05 11:30:00|104.79|104.09|104.79|104.09|105.07|104.37|104.76|104.06|142
1741174500000|2025-03-05 11:35:00|104.78|104.08|104.9|104.2|104.96|104.26|104.72|104.02|106
1741174800000|2025-03-05 11:40:00|104.91|104.21|104.97|104.27|105.14|104.44|104.91|104.21|92
1741175100000|2025-03-05 11:45:00|104.96|104.26|104.94|104.24|105.31|104.61|104.83|104.13|112
1741175400000|2025-03-05 11:50:00|104.95|104.25|104.12|103.42|105.04|104.34|103.94|103.24|195
1741175700000|2025-03-05 11:55:00|104.13|103.43|104.19|103.49|104.51|103.81|104.13|103.43|158
1741176000000|2025-03-05 12:00:00|104.23|103.53|104.15|103.45|104.53|103.83|104.11|103.41|155
1741176300000|2025-03-05 12:05:00|104.14|103.44|104.65|103.95|104.7|104|103.99|103.29|195
1741176600000|2025-03-05 12:10:00|104.64|103.94|104.67|103.97|104.88|104.18|104.62|103.92|138
1741176900000|2025-03-05 12:15:00|104.66|103.96|104.96|104.26|104.98|104.28|104.51|103.81|274
1741177200000|2025-03-05 12:20:00|104.95|104.25|104.5|103.8|105.21|104.51|104.29|103.59|189
1741177500000|2025-03-05 12:25:00|104.52|103.82|104.7|104|104.73|104.03|104.48|103.78|128
1741177800000|2025-03-05 12:30:00|104.71|104.01|104.81|104.11|105.16|104.46|104.71|104.01|229
1741178100000|2025-03-05 12:35:00|104.76|104.06|104.88|104.18|104.89|104.19|104.53|103.83|160
1741178400000|2025-03-05 12:40:00|104.86|104.16|104.49|103.79|104.95|104.25|104.45|103.75|162
1741178700000|2025-03-05 12:45:00|104.48|103.78|104.03|103.33|104.52|103.82|103.84|103.14|173
1741179000000|2025-03-05 12:50:00|104.01|103.31|104.21|103.51|104.24|103.54|103.97|103.27|200
1741179300000|2025-03-05 12:55:00|104.22|103.52|104.3|103.6|104.32|103.62|103.97|103.27|197
1741179600000|2025-03-05 13:00:00|104.29|103.59|104.39|103.69|104.5|103.8|104.06|103.36|257
1741179900000|2025-03-05 13:05:00|104.36|103.66|104.22|103.52|104.38|103.68|103.82|103.12|236
1741180200000|2025-03-05 13:10:00|104.23|103.53|103.95|103.25|104.47|103.77|103.95|103.25|248
1741180500000|2025-03-05 13:15:00|103.92|103.22|103.67|102.97|104.13|103.43|103.48|102.78|381
1741180800000|2025-03-05 13:20:00|103.68|102.98|104.01|103.31|104.34|103.64|103.68|102.98|243
1741181100000|2025-03-05 13:25:00|104|103.3|103.96|103.26|104.07|103.37|103.58|102.88|279
1741181400000|2025-03-05 13:30:00|104.01|103.31|104.16|103.46|104.21|103.51|103.83|103.13|195
1741181700000|2025-03-05 13:35:00|104.15|103.45|103.45|102.75|104.15|103.45|103.37|102.67|193
1741182000000|2025-03-05 13:40:00|103.44|102.74|102.56|101.86|103.44|102.74|102.56|101.86|220
1741182300000|2025-03-05 13:45:00|102.57|101.87|102.7|102|103.01|102.31|102.54|101.84|256
1741182600000|2025-03-05 13:50:00|102.72|102.02|102.93|102.23|103.11|102.41|102.72|102.02|160
1741182900000|2025-03-05 13:55:00|102.94|102.24|103.1|102.4|103.27|102.57|102.94|102.24|67
1741183200000|2025-03-05 14:00:00|103.08|102.38|103.12|102.42|103.34|102.64|103|102.3|69
1741183500000|2025-03-05 14:05:00|103.1|102.4|103.07|102.37|103.43|102.73|103|102.3|103
1741183800000|2025-03-05 14:10:00|103.05|102.35|103.31|102.61|103.32|102.62|102.9|102.2|111
1741184100000|2025-03-05 14:15:00|103.3|102.6|102.85|102.15|103.36|102.66|102.71|102.01|123
1741184400000|2025-03-05 14:20:00|102.82|102.12|102.78|102.08|102.88|102.18|102.47|101.77|106
1741184700000|2025-03-05 14:25:00|102.81|102.11|103.01|102.31|103.17|102.47|102.81|102.11|48
1741185000000|2025-03-05 14:30:00|103|102.3|102.86|102.16|103.23|102.53|102.64|101.94|233
1741185300000|2025-03-05 14:35:00|102.9|102.2|102|101.3|103.23|102.53|101.73|101.03|400
1741185600000|2025-03-05 14:40:00|102.02|101.32|102.59|101.89|103.18|102.48|102.02|101.32|381
1741185900000|2025-03-05 14:45:00|102.58|101.88|102.49|101.79|102.82|102.12|102.1|101.4|484
1741186200000|2025-03-05 14:50:00|102.48|101.78|102.23|101.53|102.86|102.16|102.13|101.43|419
1741186500000|2025-03-05 14:55:00|102.24|101.54|102.05|101.35|102.51|101.81|101.88|101.18|361
1741186800000|2025-03-05 15:00:00|102.11|101.41|102.45|101.75|103.43|102.73|102.11|101.41|337
1741187100000|2025-03-05 15:05:00|102.44|101.74|102.43|101.73|102.97|102.27|102.42|101.72|179
1741187400000|2025-03-05 15:10:00|102.44|101.74|102.09|101.39|102.61|101.91|102.03|101.33|227
1741187700000|2025-03-05 15:15:00|102.1|101.4|101.68|100.98|102.34|101.64|101.52|100.82|263
1741188000000|2025-03-05 15:20:00|101.66|100.96|101.42|100.72|101.86|101.16|101.21|100.51|230
1741188300000|2025-03-05 15:25:00|101.4|100.7|101.12|100.42|101.85|101.15|101.05|100.35|156
1741188600000|2025-03-05 15:30:00|101.09|100.39|101.81|101.11|101.88|101.18|101.02|100.32|157
1741188900000|2025-03-05 15:35:00|101.83|101.13|102.16|101.46|102.27|101.57|101.79|101.09|127
1741189200000|2025-03-05 15:40:00|102.1|101.4|102.05|101.35|102.24|101.54|101.89|101.19|164
1741189500000|2025-03-05 15:45:00|102.04|101.34|101.81|101.11|102.41|101.71|101.74|101.04|193
1741189800000|2025-03-05 15:50:00|101.78|101.08|102.47|101.77|102.48|101.78|101.72|101.02|153
1741190100000|2025-03-05 15:55:00|102.52|101.82|102.33|101.63|102.57|101.87|102.31|101.61|93
1741190400000|2025-03-05 16:00:00|102.31|101.61|102.78|102.08|102.78|102.08|102.27|101.57|155
1741190700000|2025-03-05 16:05:00|102.8|102.1|102.61|101.91|103.05|102.35|102.6|101.9|168
1741191000000|2025-03-05 16:10:00|102.63|101.93|102.37|101.67|102.7|102|101.87|101.17|197
1741191300000|2025-03-05 16:15:00|102.34|101.64|102.68|101.98|102.83|102.13|102.18|101.48|202
1741191600000|2025-03-05 16:20:00|102.69|101.99|102.7|102|103.05|102.35|102.57|101.87|174
1741191900000|2025-03-05 16:25:00|102.69|101.99|102.46|101.76|102.75|102.05|101.89|101.19|201
1741192200000|2025-03-05 16:30:00|102.44|101.74|102|101.3|102.52|101.82|102|101.3|196
1741192500000|2025-03-05 16:35:00|102.01|101.31|102.55|101.85|102.79|102.09|101.9|101.2|191
1741192800000|2025-03-05 16:40:00|102.53|101.83|102.37|101.67|102.54|101.84|102.19|101.49|134
1741193100000|2025-03-05 16:45:00|102.38|101.68|102.58|101.88|102.65|101.95|102.26|101.56|115
1741193400000|2025-03-05 16:50:00|102.57|101.87|102.61|101.91|102.84|102.14|102.33|101.63|157
1741193700000|2025-03-05 16:55:00|102.63|101.93|102.83|102.13|103.29|102.59|102.54|101.84|195
1741194000000|2025-03-05 17:00:00|102.82|102.12|102.73|102.03|103.31|102.61|102.65|101.95|207
1741194300000|2025-03-05 17:05:00|102.72|102.02|103.13|102.43|103.13|102.43|102.67|101.97|168
1741194600000|2025-03-05 17:10:00|103.14|102.44|103.31|102.61|103.39|102.69|102.97|102.27|141
1741194900000|2025-03-05 17:15:00|103.29|102.59|103.42|102.72|103.76|103.06|103.13|102.43|190
1741195200000|2025-03-05 17:20:00|103.39|102.69|103.67|102.97|103.72|103.02|103.3|102.6|159
1741195500000|2025-03-05 17:25:00|103.64|102.94|104.17|103.47|104.19|103.49|103.62|102.92|161
1741195800000|2025-03-05 17:30:00|104.19|103.49|104.67|103.97|104.77|104.07|103.98|103.28|185
1741196100000|2025-03-05 17:35:00|104.66|103.96|103.8|103.1|104.66|103.96|103.71|103.01|154
1741196400000|2025-03-05 17:40:00|103.81|103.11|103.49|102.79|103.83|103.13|103.35|102.65|134
1741196700000|2025-03-05 17:45:00|103.51|102.81|103.54|102.84|103.58|102.88|103.08|102.38|162
1741197000000|2025-03-05 17:50:00|103.56|102.86|103.82|103.12|104.01|103.31|103.55|102.85|123
1741197300000|2025-03-05 17:55:00|103.8|103.1|103.91|103.21|103.95|103.25|103.58|102.88|77
1741197600000|2025-03-05 18:00:00|103.92|103.22|104.01|103.31|104.11|103.41|103.7|103|160
1741197900000|2025-03-05 18:05:00|103.96|103.26|103.61|102.91|104.41|103.71|103.34|102.64|229
1741198200000|2025-03-05 18:10:00|103.66|102.96|103.58|102.88|103.85|103.15|103.58|102.88|177
1741198500000|2025-03-05 18:15:00|103.54|102.84|103.68|102.98|104|103.3|103.38|102.68|168
1741198800000|2025-03-05 18:20:00|103.69|102.99|103.78|103.08|103.92|103.22|103.66|102.96|104
1741199100000|2025-03-05 18:25:00|103.77|103.07|103.73|103.03|103.83|103.13|103.57|102.87|90
1741199400000|2025-03-05 18:30:00|103.72|103.02|103.55|102.85|103.72|103.02|103.35|102.65|116
1741199700000|2025-03-05 18:35:00|103.57|102.87|103.61|102.91|103.72|103.02|103.42|102.72|90
1741200000000|2025-03-05 18:40:00|103.62|102.92|103.47|102.77|103.64|102.94|103.46|102.76|56
1741200300000|2025-03-05 18:45:00|103.49|102.79|103.82|103.12|103.85|103.15|103.4|102.7|85
1741200600000|2025-03-05 18:50:00|103.83|103.13|104.01|103.31|104.04|103.34|103.78|103.08|67
1741200900000|2025-03-05 18:55:00|103.99|103.29|104.27|103.57|104.36|103.66|103.96|103.26|60
1741201200000|2025-03-05 19:00:00|104.25|103.55|104.75|104.05|104.76|104.06|104.2|103.5|75
1741201500000|2025-03-05 19:05:00|104.73|104.03|104.71|104.01|105.04|104.34|104.47|103.77|97
1741201800000|2025-03-05 19:10:00|104.64|103.94|104.73|104.03|104.79|104.09|104.48|103.78|65
1741202100000|2025-03-05 19:15:00|104.74|104.04|104.2|103.5|104.82|104.12|104.11|103.41|90
1741202400000|2025-03-05 19:20:00|104.21|103.51|104.51|103.81|104.52|103.82|104.2|103.5|48
1741202700000|2025-03-05 19:25:00|104.5|103.8|104.28|103.58|104.57|103.87|104.28|103.58|24
1741203000000|2025-03-05 19:30:00|104.27|103.57|104.15|103.45|104.38|103.68|104.13|103.43|55
1741203300000|2025-03-05 19:35:00|104.11|103.41|104.17|103.47|104.2|103.5|103.84|103.14|75
1741203600000|2025-03-05 19:40:00|104.18|103.48|104.27|103.57|104.41|103.71|104.18|103.48|56
1741203900000|2025-03-05 19:45:00|104.31|103.61|104.25|103.55|104.31|103.61|104.16|103.46|62
1741204200000|2025-03-05 19:50:00|104.26|103.56|104.56|103.86|104.56|103.86|104.25|103.55|65
1741204500000|2025-03-05 19:55:00|104.57|103.87|104.38|103.68|104.63|103.93|104.31|103.61|41
1741204800000|2025-03-05 20:00:00|104.39|103.69|104.7|104|104.85|104.15|104.39|103.69|90
1741205100000|2025-03-05 20:05:00|104.65|103.95|104.83|104.13|104.91|104.21|104.54|103.84|70
1741205400000|2025-03-05 20:10:00|104.82|104.12|104.74|104.04|104.82|104.12|104.65|103.95|51
1741205700000|2025-03-05 20:15:00|104.73|104.03|104.44|103.74|104.74|104.04|104.2|103.5|86
1741206000000|2025-03-05 20:20:00|104.48|103.78|104.51|103.81|104.54|103.84|104.33|103.63|70
1741206300000|2025-03-05 20:25:00|104.49|103.79|104.63|103.93|104.77|104.07|104.47|103.77|57
1741206600000|2025-03-05 20:30:00|104.58|103.88|104.78|104.08|104.82|104.12|104.42|103.72|67
1741206900000|2025-03-05 20:35:00|104.79|104.09|104.7|104|104.96|104.26|104.63|103.93|64
1741207200000|2025-03-05 20:40:00|104.71|104.01|105.23|104.53|105.23|104.53|104.7|104|44
1741207500000|2025-03-05 20:45:00|105.26|104.56|105.25|104.55|105.33|104.63|105.11|104.41|22
1741207800000|2025-03-05 20:50:00|105.21|104.51|105.43|104.73|105.44|104.74|105.01|104.31|52
1741208100000|2025-03-05 20:55:00|105.41|104.71|105.27|104.57|105.41|104.71|105.11|104.41|65
1741208400000|2025-03-05 21:00:00|105.25|104.55|105.12|104.42|105.27|104.57|105.06|104.36|36
1741208700000|2025-03-05 21:05:00|105.17|104.47|105.53|104.83|105.53|104.83|105.11|104.41|30
1741209000000|2025-03-05 21:10:00|105.54|104.84|105.35|104.65|105.7|105|105.35|104.65|42
1741209300000|2025-03-05 21:15:00|105.44|104.74|105.35|104.65|105.48|104.78|105.11|104.41|56
1741209600000|2025-03-05 21:20:00|105.36|104.66|105.01|104.31|105.39|104.69|104.98|104.28|37
1741209900000|2025-03-05 21:25:00|105.02|104.32|105.14|104.44|105.21|104.51|104.99|104.29|38
1741210200000|2025-03-05 21:30:00|105.12|104.42|104.85|104.15|105.14|104.44|104.78|104.08|50
1741210500000|2025-03-05 21:35:00|104.87|104.17|104.7|104|104.9|104.2|104.59|103.89|45
1741210800000|2025-03-05 21:40:00|104.73|104.03|104.97|104.27|104.97|104.27|104.73|104.03|39
1741211100000|2025-03-05 21:45:00|104.96|104.26|105.23|104.53|105.24|104.54|104.82|104.12|78
1741211400000|2025-03-05 21:50:00|105.24|104.54|105.41|104.71|105.55|104.85|105.24|104.54|56
1741211700000|2025-03-05 21:55:00|105.38|104.68|105.51|104.81|105.62|104.92|105.38|104.68|66
1741212000000|2025-03-05 22:00:00|105.48|104.78|105.41|104.71|105.66|104.96|105.24|104.54|198
1741212300000|2025-03-05 22:05:00|105.42|104.72|105.34|104.64|105.49|104.79|105.29|104.59|155
1741212600000|2025-03-05 22:10:00|105.33|104.63|105.28|104.58|105.43|104.73|105.15|104.45|163
1741212900000|2025-03-05 22:15:00|105.29|104.59|105.2|104.5|105.41|104.71|105.15|104.45|258
1741213200000|2025-03-05 22:20:00|105.19|104.49|105.11|104.41|105.2|104.5|104.98|104.28|93
1741213500000|2025-03-05 22:25:00|105.1|104.4|104.96|104.26|105.25|104.55|104.95|104.25|134
1741213800000|2025-03-05 22:30:00|104.97|104.27|105.01|104.31|105.21|104.51|104.94|104.24|158
1741214100000|2025-03-05 22:35:00|105|104.3|105.04|104.34|105.2|104.5|105|104.3|157
1741214400000|2025-03-05 22:40:00|105.05|104.35|105.18|104.48|105.21|104.51|105.05|104.35|83
1741214700000|2025-03-05 22:45:00|105.19|104.49|105.12|104.42|105.2|104.5|105.02|104.32|87
1741215000000|2025-03-05 22:50:00|105.13|104.43|105.34|104.64|105.34|104.64|105.13|104.43|56
1741215300000|2025-03-05 22:55:00|105.35|104.65|105.38|104.68|105.65|104.95|105.29|104.59|153
1741215600000|2025-03-05 23:00:00|105.39|104.69|105.41|104.71|105.56|104.86|105.31|104.61|55
1741215900000|2025-03-05 23:05:00|105.34|104.64|105.32|104.62|105.52|104.82|105.26|104.56|32
1741216200000|2025-03-05 23:10:00|105.33|104.63|105.22|104.52|105.45|104.75|105.19|104.49|47
1741216500000|2025-03-05 23:15:00|105.24|104.54|105.19|104.49|105.37|104.67|105.19|104.49|27
1741216800000|2025-03-05 23:20:00|105.18|104.48|104.99|104.29|105.21|104.51|104.95|104.25|25
1741217100000|2025-03-05 23:25:00|104.98|104.28|105.17|104.47|105.17|104.47|104.97|104.27|21
1741217400000|2025-03-05 23:30:00|105.22|104.52|105.26|104.56|105.51|104.81|105.19|104.49|39
1741217700000|2025-03-05 23:35:00|105.28|104.58|105.41|104.71|105.43|104.73|105.02|104.32|53
1741218000000|2025-03-05 23:40:00|105.43|104.73|105.46|104.76|105.46|104.76|105.25|104.55|39
1741218300000|2025-03-05 23:45:00|105.43|104.73|105.38|104.68|105.5|104.8|105.34|104.64|55
1741218600000|2025-03-05 23:50:00|105.39|104.69|105.09|104.39|105.39|104.69|105.05|104.35|33
1741218900000|2025-03-05 23:55:00|105.04|104.34|105.1|104.4|105.16|104.46|105.02|104.32|37
1741219200000|2025-03-06 00:00:00|105.11|104.41|105.11|104.41|105.23|104.53|105.01|104.31|79
1741219500000|2025-03-06 00:05:00|105.06|104.36|104.56|103.86|105.06|104.36|104.42|103.72|55
1741219800000|2025-03-06 00:10:00|104.6|103.9|104.69|103.99|104.76|104.06|104.43|103.73|49
1741220100000|2025-03-06 00:15:00|104.68|103.98|104.99|104.29|105.04|104.34|104.68|103.98|50
1741220400000|2025-03-06 00:20:00|104.97|104.27|104.44|103.74|105|104.3|104.43|103.73|62
1741220700000|2025-03-06 00:25:00|104.45|103.75|104.61|103.91|104.61|103.91|104.26|103.56|74
1741221000000|2025-03-06 00:30:00|104.6|103.9|104.32|103.62|104.66|103.96|104.28|103.58|68
1741221300000|2025-03-06 00:35:00|104.35|103.65|104.32|103.62|104.36|103.66|104.03|103.33|46
1741221600000|2025-03-06 00:40:00|104.31|103.61|104.16|103.46|104.45|103.75|104.1|103.4|34
1741221900000|2025-03-06 00:45:00|104.15|103.45|104.32|103.62|104.51|103.81|104.12|103.42|69
1741222200000|2025-03-06 00:50:00|104.33|103.63|104.24|103.54|104.37|103.67|104.12|103.42|34
1741222500000|2025-03-06 00:55:00|104.25|103.55|104.18|103.48|104.35|103.65|104.12|103.42|42
1741222800000|2025-03-06 01:00:00|104.19|103.49|104.44|103.74|104.58|103.88|104.15|103.45|70
1741223100000|2025-03-06 01:05:00|104.41|103.71|104.39|103.69|104.47|103.77|104.16|103.46|53
1741223400000|2025-03-06 01:10:00|104.38|103.68|104.52|103.82|104.52|103.82|104.35|103.65|31
1741223700000|2025-03-06 01:15:00|104.56|103.86|104.61|103.91|104.87|104.17|104.55|103.85|41
1741224000000|2025-03-06 01:20:00|104.64|103.94|104.53|103.83|104.66|103.96|104.35|103.65|57
1741224300000|2025-03-06 01:25:00|104.51|103.81|104.6|103.9|104.75|104.05|104.51|103.81|41
1741224600000|2025-03-06 01:30:00|104.59|103.89|104.7|104|104.7|104|104.26|103.56|76
1741224900000|2025-03-06 01:35:00|104.68|103.98|104.89|104.19|105.13|104.43|104.67|103.97|59
1741225200000|2025-03-06 01:40:00|104.9|104.2|105.31|104.61|105.34|104.64|104.84|104.14|63
1741225500000|2025-03-06 01:45:00|105.34|104.64|106.39|105.69|106.51|105.81|105.34|104.64|282
1741225800000|2025-03-06 01:50:00|106.33|105.63|106.16|105.46|106.47|105.77|105.87|105.17|214
1741226100000|2025-03-06 01:55:00|106.12|105.42|105.72|105.02|106.12|105.42|105.39|104.69|131
1741226400000|2025-03-06 02:00:00|105.7|105|105.65|104.95|105.98|105.28|105.47|104.77|184
1741226700000|2025-03-06 02:05:00|105.62|104.92|106.08|105.38|106.13|105.43|105.62|104.92|204
1741227000000|2025-03-06 02:10:00|106.06|105.36|106.42|105.72|106.45|105.75|105.76|105.06|146
1741227300000|2025-03-06 02:15:00|106.41|105.71|106.4|105.7|106.69|105.99|106.37|105.67|110
1741227600000|2025-03-06 02:20:00|106.34|105.64|106.05|105.35|106.42|105.72|105.94|105.24|126
1741227900000|2025-03-06 02:25:00|106|105.3|106.35|105.65|106.41|105.71|105.97|105.27|60
1741228200000|2025-03-06 02:30:00|106.29|105.59|106.08|105.38|106.31|105.61|105.86|105.16|40
1741228500000|2025-03-06 02:35:00|106.1|105.4|106|105.3|106.1|105.4|105.85|105.15|28
1741228800000|2025-03-06 02:40:00|105.99|105.29|106.24|105.54|106.31|105.61|105.94|105.24|80
1741229100000|2025-03-06 02:45:00|106.26|105.56|106.64|105.94|106.64|105.94|106.25|105.55|92
1741229400000|2025-03-06 02:50:00|106.66|105.96|107.15|106.45|107.15|106.45|106.66|105.96|117
1741229700000|2025-03-06 02:55:00|107.16|106.46|107.31|106.61|107.31|106.61|107.05|106.35|63
1741230000000|2025-03-06 03:00:00|107.37|106.67|107.61|106.91|107.7|107|107.06|106.36|122
1741230300000|2025-03-06 03:05:00|107.62|106.92|107.17|106.47|107.63|106.93|107.17|106.47|68
1741230600000|2025-03-06 03:10:00|107.18|106.48|107.61|106.91|107.75|107.05|107.18|106.48|146
1741230900000|2025-03-06 03:15:00|107.62|106.92|107.76|107.06|107.76|107.06|107.51|106.81|137
1741231200000|2025-03-06 03:20:00|107.78|107.08|107.8|107.1|107.9|107.2|107.65|106.95|107
1741231500000|2025-03-06 03:25:00|107.78|107.08|107.61|106.91|107.78|107.08|107.45|106.75|107
1741231800000|2025-03-06 03:30:00|107.6|106.9|107.12|106.42|107.6|106.9|107.02|106.32|114
1741232100000|2025-03-06 03:35:00|107.13|106.43|107.12|106.42|107.36|106.66|107.12|106.42|88
1741232400000|2025-03-06 03:40:00|107.09|106.39|107.15|106.45|107.37|106.67|107.05|106.35|69
1741232700000|2025-03-06 03:45:00|107.16|106.46|107.2|106.5|107.42|106.72|107.11|106.41|99
1741233000000|2025-03-06 03:50:00|107.14|106.44|107.12|106.42|107.27|106.57|107.07|106.37|73
1741233300000|2025-03-06 03:55:00|107.13|106.43|107.72|107.02|107.75|107.05|107.13|106.43|78
1741233600000|2025-03-06 04:00:00|107.73|107.03|107.58|106.88|108.17|107.47|107.54|106.84|112
1741233900000|2025-03-06 04:05:00|107.54|106.84|107.95|107.25|107.95|107.25|107.38|106.68|116
1741234200000|2025-03-06 04:10:00|107.94|107.24|108.68|107.98|108.68|107.98|107.89|107.19|79
1741234500000|2025-03-06 04:15:00|108.69|107.99|108.48|107.78|108.69|107.99|108.28|107.58|115
1741234800000|2025-03-06 04:20:00|108.51|107.81|108.39|107.69|108.62|107.92|108.15|107.45|102
1741235100000|2025-03-06 04:25:00|108.4|107.7|108.84|108.14|108.95|108.25|108.31|107.61|56
1741235400000|2025-03-06 04:30:00|108.76|108.06|109.47|108.77|109.58|108.88|108.72|108.02|127
1741235700000|2025-03-06 04:35:00|109.43|108.73|109.97|109.27|109.98|109.28|109.43|108.73|52
1741236000000|2025-03-06 04:40:00|109.98|109.28|110.09|109.39|110.31|109.61|109.98|109.28|173
1741236300000|2025-03-06 04:45:00|110.08|109.38|109.87|109.17|110.12|109.42|109.51|108.81|187
1741236600000|2025-03-06 04:50:00|109.88|109.18|109.68|108.98|110.01|109.31|109.56|108.86|140
1741236900000|2025-03-06 04:55:00|109.67|108.97|110|109.3|110.12|109.42|109.67|108.97|109
1741237200000|2025-03-06 05:00:00|110.01|109.31|110|109.3|110.18|109.48|109.66|108.96|113
1741237500000|2025-03-06 05:05:00|109.99|109.29|110.19|109.49|110.19|109.49|109.77|109.07|71
1741237800000|2025-03-06 05:10:00|110.22|109.52|110.91|110.21|110.92|110.22|110.21|109.51|37
1741238100000|2025-03-06 05:15:00|111|110.3|111.25|110.55|111.25|110.55|111|110.3|52
1741238400000|2025-03-06 05:20:00|111.27|110.57|112.37|111.67|112.56|111.86|111.2|110.5|314
1741238700000|2025-03-06 05:25:00|112.38|111.68|112.93|112.23|113.14|112.44|112.35|111.65|138
1741239000000|2025-03-06 05:30:00|112.94|112.24|113.24|112.54|113.24|112.54|112.54|111.84|167
1741239300000|2025-03-06 05:35:00|113.28|112.58|112.04|111.34|113.34|112.64|112.04|111.34|168
1741239600000|2025-03-06 05:40:00|112.03|111.33|112.14|111.44|112.4|111.7|112|111.3|194
1741239900000|2025-03-06 05:45:00|112.11|111.41|111.12|110.42|112.11|111.41|111.06|110.36|110
1741240200000|2025-03-06 05:50:00|111.11|110.41|111.02|110.32|111.13|110.43|110.64|109.94|121
1741240500000|2025-03-06 05:55:00|111.01|110.31|110.63|109.93|111.04|110.34|110.62|109.92|86
1741240800000|2025-03-06 06:00:00|110.64|109.94|110.38|109.68|110.83|110.13|110.28|109.58|82
1741241100000|2025-03-06 06:05:00|110.4|109.7|109.97|109.27|110.51|109.81|109.79|109.09|102
1741241400000|2025-03-06 06:10:00|109.99|109.29|109.95|109.25|110.38|109.68|109.95|109.25|75
1741241700000|2025-03-06 06:15:00|109.96|109.26|110.05|109.35|110.28|109.58|109.63|108.93|90
1741242000000|2025-03-06 06:20:00|110.12|109.42|109.99|109.29|110.29|109.59|109.88|109.18|71
1741242300000|2025-03-06 06:25:00|109.98|109.28|110.15|109.45|110.17|109.47|109.96|109.26|46
1741242600000|2025-03-06 06:30:00|110.36|109.66|110.14|109.44|110.41|109.71|110.09|109.39|71
1741242900000|2025-03-06 06:35:00|110.18|109.48|109.26|108.56|110.23|109.53|109.26|108.56|51
1741243200000|2025-03-06 06:40:00|109.27|108.57|109.16|108.46|109.43|108.73|109.12|108.42|71
1741243500000|2025-03-06 06:45:00|109.17|108.47|109.37|108.67|109.62|108.92|109.17|108.47|58
1741243800000|2025-03-06 06:50:00|109.38|108.68|109.35|108.65|109.49|108.79|109.35|108.65|42
1741244100000|2025-03-06 06:55:00|109.34|108.64|108.91|108.21|109.38|108.68|108.85|108.15|54
1741244400000|2025-03-06 07:00:00|108.93|108.23|108.45|107.75|109.06|108.36|108.35|107.65|67
1741244700000|2025-03-06 07:05:00|108.46|107.76|107.58|106.88|108.46|107.76|107.57|106.87|81
1741245000000|2025-03-06 07:10:00|107.59|106.89|108.02|107.32|108.02|107.32|107.59|106.89|64
1741245300000|2025-03-06 07:15:00|108.1|107.4|108.18|107.48|108.23|107.53|108.06|107.36|64
1741245600000|2025-03-06 07:20:00|108.17|107.47|108.49|107.79|108.53|107.83|108.16|107.46|64
1741245900000|2025-03-06 07:25:00|108.48|107.78|108.74|108.04|108.85|108.15|108.47|107.77|50
1741246200000|2025-03-06 07:30:00|108.65|107.95|108.62|107.92|108.81|108.11|108.56|107.86|72
1741246500000|2025-03-06 07:35:00|108.6|107.9|108.99|108.29|109.05|108.35|108.6|107.9|48
1741246800000|2025-03-06 07:40:00|109.14|108.44|109.08|108.38|109.19|108.49|108.93|108.23|58
1741247100000|2025-03-06 07:45:00|109.07|108.37|109.21|108.51|109.23|108.53|108.99|108.29|73
1741247400000|2025-03-06 07:50:00|109.22|108.52|108.86|108.16|109.22|108.52|108.85|108.15|52
1741247700000|2025-03-06 07:55:00|108.85|108.15|108.48|107.78|108.85|108.15|108.46|107.76|74
1741248000000|2025-03-06 08:00:00|108.49|107.79|108.82|108.12|109.13|108.43|108.49|107.79|138
1741248300000|2025-03-06 08:05:00|108.85|108.15|108.83|108.13|109.08|108.38|108.81|108.11|98
1741248600000|2025-03-06 08:10:00|108.82|108.12|108.46|107.76|108.82|108.12|108.22|107.52|92
1741248900000|2025-03-06 08:15:00|108.45|107.75|109.15|108.45|109.16|108.46|108.37|107.67|72
1741249200000|2025-03-06 08:20:00|109.13|108.43|109.02|108.32|109.13|108.43|108.73|108.03|70
1741249500000|2025-03-06 08:25:00|109.05|108.35|109.05|108.35|109.08|108.38|108.8|108.1|43
1741249800000|2025-03-06 08:30:00|109.03|108.33|108.9|108.2|109.03|108.33|108.8|108.1|32
1741250100000|2025-03-06 08:35:00|108.91|108.21|109.45|108.75|109.54|108.84|108.8|108.1|46
1741250400000|2025-03-06 08:40:00|109.46|108.76|109.71|109.01|109.87|109.17|109.46|108.76|70
1741250700000|2025-03-06 08:45:00|109.73|109.03|109.99|109.29|110.05|109.35|109.66|108.96|61
1741251000000|2025-03-06 08:50:00|110.02|109.32|109.89|109.19|110.06|109.36|109.74|109.04|53
1741251300000|2025-03-06 08:55:00|109.9|109.2|109.72|109.02|109.92|109.22|109.68|108.98|45
1741251600000|2025-03-06 09:00:00|109.69|108.99|109.03|108.33|109.69|108.99|108.94|108.24|112
1741251900000|2025-03-06 09:05:00|109.02|108.32|108.31|107.61|109.04|108.34|108.07|107.37|104
1741252200000|2025-03-06 09:10:00|108.33|107.63|108.7|108|108.71|108.01|108.3|107.6|73
1741252500000|2025-03-06 09:15:00|108.68|107.98|109|108.3|109.04|108.34|108.68|107.98|53
1741252800000|2025-03-06 09:20:00|108.98|108.28|109.04|108.34|109.24|108.54|108.97|108.27|35
1741253100000|2025-03-06 09:25:00|109.05|108.35|108.56|107.86|109.08|108.38|108.55|107.85|58
1741253400000|2025-03-06 09:30:00|108.53|107.83|108.37|107.67|108.58|107.88|108.28|107.58|85
1741253700000|2025-03-06 09:35:00|108.38|107.68|108.17|107.47|108.39|107.69|107.97|107.27|68
1741254000000|2025-03-06 09:40:00|108.23|107.53|108.21|107.51|108.45|107.75|108.21|107.51|47
1741254300000|2025-03-06 09:45:00|108.17|107.47|107.98|107.28|108.22|107.52|107.81|107.11|73
1741254600000|2025-03-06 09:50:00|108|107.3|108|107.3|108.21|107.51|107.98|107.28|74
1741254900000|2025-03-06 09:55:00|107.97|107.27|107.96|107.26|108.11|107.41|107.59|106.89|65
1741255200000|2025-03-06 10:00:00|108.04|107.34|108.12|107.42|108.12|107.42|107.82|107.12|63
1741255500000|2025-03-06 10:05:00|108.11|107.41|107.9|107.2|108.4|107.7|107.9|107.2|79
1741255800000|2025-03-06 10:10:00|107.91|107.21|107.79|107.09|108.11|107.41|107.71|107.01|73
1741256100000|2025-03-06 10:15:00|107.81|107.11|108.17|107.47|108.32|107.62|107.81|107.11|117
1741256400000|2025-03-06 10:20:00|108.14|107.44|108.79|108.09|108.82|108.12|108.11|107.41|112
1741256700000|2025-03-06 10:25:00|108.78|108.08|108.93|108.23|109|108.3|108.61|107.91|94
1741257000000|2025-03-06 10:30:00|108.92|108.22|108.8|108.1|108.96|108.26|108.71|108.01|59
1741257300000|2025-03-06 10:35:00|108.78|108.08|108.57|107.87|108.83|108.13|108.51|107.81|57
1741257600000|2025-03-06 10:40:00|108.54|107.84|108.87|108.17|108.96|108.26|108.54|107.84|40
1741257900000|2025-03-06 10:45:00|108.88|108.18|109.03|108.33|109.14|108.44|108.82|108.12|66
1741258200000|2025-03-06 10:50:00|109.04|108.34|108.53|107.83|109.07|108.37|108.49|107.79|72
1741258500000|2025-03-06 10:55:00|108.55|107.85|108.57|107.87|108.69|107.99|108.55|107.85|40
1741258800000|2025-03-06 11:00:00|108.61|107.91|107.89|107.19|108.76|108.06|107.86|107.16|99
1741259100000|2025-03-06 11:05:00|107.86|107.16|107.86|107.16|107.99|107.29|107.69|106.99|124
1741259400000|2025-03-06 11:10:00|107.85|107.15|107.72|107.02|108.06|107.36|107.7|107|76
1741259700000|2025-03-06 11:15:00|107.73|107.03|108.11|107.41|108.15|107.45|107.73|107.03|99
1741260000000|2025-03-06 11:20:00|108.12|107.42|108.05|107.35|108.41|107.71|107.92|107.22|70
1741260300000|2025-03-06 11:25:00|108.07|107.37|108|107.3|108.23|107.53|108|107.3|48
1741260600000|2025-03-06 11:30:00|108.04|107.34|108.03|107.33|108.2|107.5|107.88|107.18|78
1741260900000|2025-03-06 11:35:00|108.01|107.31|107.82|107.12|108.15|107.45|107.82|107.12|65
1741261200000|2025-03-06 11:40:00|107.87|107.17|107.7|107|107.9|107.2|107.66|106.96|31
1741261500000|2025-03-06 11:45:00|107.71|107.01|108|107.3|108.02|107.32|107.64|106.94|48
1741261800000|2025-03-06 11:50:00|107.99|107.29|107.74|107.04|108.1|107.4|107.74|107.04|34
1741262100000|2025-03-06 11:55:00|107.73|107.03|107.53|106.83|107.75|107.05|107.47|106.77|32
1741262400000|2025-03-06 12:00:00|107.54|106.84|107.27|106.57|107.78|107.08|107.14|106.44|107
1741262700000|2025-03-06 12:05:00|107.26|106.56|107.05|106.35|107.34|106.64|106.75|106.05|81
1741263000000|2025-03-06 12:10:00|107.04|106.34|107.11|106.41|107.11|106.41|106.82|106.12|65
1741263300000|2025-03-06 12:15:00|107.13|106.43|106.73|106.03|107.13|106.43|106.53|105.83|91
1741263600000|2025-03-06 12:20:00|106.74|106.04|106.71|106.01|106.9|106.2|106.51|105.81|72
1741263900000|2025-03-06 12:25:00|106.73|106.03|107.03|106.33|107.05|106.35|106.73|106.03|44
1741264200000|2025-03-06 12:30:00|107.02|106.32|107.07|106.37|107.11|106.41|106.77|106.07|71
1741264500000|2025-03-06 12:35:00|107.06|106.36|106.46|105.76|107.11|106.41|106.46|105.76|163
1741264800000|2025-03-06 12:40:00|106.42|105.72|106.48|105.78|106.7|106|106.23|105.53|162
1741265100000|2025-03-06 12:45:00|106.49|105.79|105.88|105.18|106.55|105.85|105.77|105.07|160
1741265400000|2025-03-06 12:50:00|105.9|105.2|105.91|105.21|106.14|105.44|105.75|105.05|180
1741265700000|2025-03-06 12:55:00|105.92|105.22|106.14|105.44|106.25|105.55|105.92|105.22|100
1741266000000|2025-03-06 13:00:00|106.12|105.42|106.5|105.8|106.56|105.86|106.12|105.42|83
1741266300000|2025-03-06 13:05:00|106.48|105.78|106.46|105.76|106.55|105.85|106.3|105.6|87
1741266600000|2025-03-06 13:10:00|106.47|105.77|106.33|105.63|106.47|105.77|106.12|105.42|92
1741266900000|2025-03-06 13:15:00|106.34|105.64|105.95|105.25|106.55|105.85|105.9|105.2|72
1741267200000|2025-03-06 13:20:00|105.94|105.24|105.91|105.21|106.23|105.53|105.64|104.94|131
1741267500000|2025-03-06 13:25:00|105.92|105.22|106.06|105.36|106.19|105.49|105.87|105.17|114
1741267800000|2025-03-06 13:30:00|106.09|105.39|106.54|105.84|106.72|106.02|106.06|105.36|364
1741268100000|2025-03-06 13:35:00|106.51|105.81|106.28|105.58|106.58|105.88|106.25|105.55|200
1741268400000|2025-03-06 13:40:00|106.25|105.55|106.44|105.74|106.5|105.8|106.24|105.54|167
1741268700000|2025-03-06 13:45:00|106.43|105.73|106.64|105.94|106.64|105.94|106.19|105.49|143
1741269000000|2025-03-06 13:50:00|106.63|105.93|106.3|105.6|106.65|105.95|106.08|105.38|83
1741269300000|2025-03-06 13:55:00|106.26|105.56|105.97|105.27|106.37|105.67|105.89|105.19|74
1741269600000|2025-03-06 14:00:00|105.96|105.26|106.2|105.5|106.29|105.59|105.85|105.15|170
1741269900000|2025-03-06 14:05:00|106.19|105.49|106.12|105.42|106.28|105.58|105.91|105.21|120
1741270200000|2025-03-06 14:10:00|106.08|105.38|106.14|105.44|106.15|105.45|105.8|105.1|72
1741270500000|2025-03-06 14:15:00|106.11|105.41|106.52|105.82|106.53|105.83|106|105.3|71
1741270800000|2025-03-06 14:20:00|106.5|105.8|106.16|105.46|106.52|105.82|106.07|105.37|86
1741271100000|2025-03-06 14:25:00|106.14|105.44|105.99|105.29|106.23|105.53|105.98|105.28|29
1741271400000|2025-03-06 14:30:00|105.97|105.27|105.15|104.45|106.35|105.65|104.73|104.03|305
1741271700000|2025-03-06 14:35:00|105.14|104.44|105.22|104.52|105.29|104.59|104.49|103.79|294
1741272000000|2025-03-06 14:40:00|105.19|104.49|104.81|104.11|105.28|104.58|104.63|103.93|171
1741272300000|2025-03-06 14:45:00|104.8|104.1|105.23|104.53|105.27|104.57|104.78|104.08|152
1741272600000|2025-03-06 14:50:00|105.21|104.51|105.51|104.81|105.84|105.14|105.17|104.47|167
1741272900000|2025-03-06 14:55:00|105.5|104.8|105.73|105.03|105.74|105.04|105.45|104.75|129
1741273200000|2025-03-06 15:00:00|105.74|105.04|106.14|105.44|106.2|105.5|105.57|104.87|191
1741273500000|2025-03-06 15:05:00|106.12|105.42|106.94|106.24|107.13|106.43|106.1|105.4|170
1741273800000|2025-03-06 15:10:00|106.93|106.23|106.76|106.06|107.08|106.38|106.67|105.97|139
1741274100000|2025-03-06 15:15:00|106.75|106.05|106.79|106.09|107.28|106.58|106.64|105.94|180
1741274400000|2025-03-06 15:20:00|106.83|106.13|106.48|105.78|106.95|106.25|106.39|105.69|73
1741274700000|2025-03-06 15:25:00|106.49|105.79|106.51|105.81|106.56|105.86|106.1|105.4|50
1741275000000|2025-03-06 15:30:00|106.5|105.8|106.1|105.4|106.51|105.81|106.03|105.33|41
1741275300000|2025-03-06 15:35:00|106.12|105.42|106.54|105.84|106.57|105.87|106.02|105.32|45
1741275600000|2025-03-06 15:40:00|106.53|105.83|106.25|105.55|106.65|105.95|106.18|105.48|42
1741275900000|2025-03-06 15:45:00|106.27|105.57|105.95|105.25|106.36|105.66|105.85|105.15|91
1741276200000|2025-03-06 15:50:00|105.94|105.24|105.33|104.63|105.94|105.24|105.33|104.63|74
1741276500000|2025-03-06 15:55:00|105.37|104.67|105.8|105.1|105.84|105.14|105.37|104.67|34
1741276800000|2025-03-06 16:00:00|105.78|105.08|105.71|105.01|106.05|105.35|105.68|104.98|126
1741277100000|2025-03-06 16:05:00|105.7|105|105.95|105.25|105.95|105.25|105.57|104.87|97
1741277400000|2025-03-06 16:10:00|105.94|105.24|105.24|104.54|105.94|105.24|105.16|104.46|97
1741277700000|2025-03-06 16:15:00|105.21|104.51|105.52|104.82|105.62|104.92|105.11|104.41|91
1741278000000|2025-03-06 16:20:00|105.51|104.81|105.24|104.54|105.58|104.88|104.8|104.1|113
1741278300000|2025-03-06 16:25:00|105.25|104.55|105.08|104.38|105.28|104.58|104.8|104.1|94
1741278600000|2025-03-06 16:30:00|105.09|104.39|105.07|104.37|105.42|104.72|104.97|104.27|180
1741278900000|2025-03-06 16:35:00|105.06|104.36|104.83|104.13|105.14|104.44|104.8|104.1|127
1741279200000|2025-03-06 16:40:00|104.74|104.04|104.62|103.92|104.96|104.26|104.59|103.89|106
1741279500000|2025-03-06 16:45:00|104.61|103.91|104.76|104.06|104.93|104.23|104.59|103.89|114
1741279800000|2025-03-06 16:50:00|104.77|104.07|104.47|103.77|104.95|104.25|104.4|103.7|84
1741280100000|2025-03-06 16:55:00|104.45|103.75|103.86|103.16|104.46|103.76|103.86|103.16|102
1741280400000|2025-03-06 17:00:00|103.89|103.19|103.08|102.38|103.98|103.28|102.96|102.26|204
1741280700000|2025-03-06 17:05:00|103.06|102.36|103.1|102.4|103.27|102.57|102.65|101.95|330
1741281000000|2025-03-06 17:10:00|103.12|102.42|103.35|102.65|103.46|102.76|103.11|102.41|183
1741281300000|2025-03-06 17:15:00|103.33|102.63|103.36|102.66|103.39|102.69|103.08|102.38|186
1741281600000|2025-03-06 17:20:00|103.37|102.67|103.47|102.77|103.52|102.82|103.36|102.66|139
1741281900000|2025-03-06 17:25:00|103.42|102.72|103.19|102.49|103.47|102.77|103.02|102.32|104
1741282200000|2025-03-06 17:30:00|103.2|102.5|103.36|102.66|103.57|102.87|103.18|102.48|121
1741282500000|2025-03-06 17:35:00|103.37|102.67|103.14|102.44|103.4|102.7|102.53|101.83|133
1741282800000|2025-03-06 17:40:00|103.11|102.41|103.17|102.47|103.46|102.76|103.07|102.37|75
1741283100000|2025-03-06 17:45:00|103.16|102.46|102.78|102.08|103.16|102.46|102.62|101.92|94
1741283400000|2025-03-06 17:50:00|102.77|102.07|102.82|102.12|102.88|102.18|102.61|101.91|84
1741283700000|2025-03-06 17:55:00|102.83|102.13|102.97|102.27|103.12|102.42|102.83|102.13|79
1741284000000|2025-03-06 18:00:00|102.96|102.26|103.2|102.5|103.22|102.52|102.88|102.18|93
1741284300000|2025-03-06 18:05:00|103.21|102.51|103.12|102.42|103.47|102.77|103.06|102.36|71
1741284600000|2025-03-06 18:10:00|103.11|102.41|103.03|102.33|103.15|102.45|102.96|102.26|77
1741284900000|2025-03-06 18:15:00|103.04|102.34|103.32|102.62|103.42|102.72|103.02|102.32|87
1741285200000|2025-03-06 18:20:00|103.31|102.61|103.13|102.43|103.4|102.7|103.03|102.33|83
1741285500000|2025-03-06 18:25:00|103.12|102.42|102.82|102.12|103.18|102.48|102.8|102.1|70
1741285800000|2025-03-06 18:30:00|102.83|102.13|102.92|102.22|103.07|102.37|102.68|101.98|83
1741286100000|2025-03-06 18:35:00|102.95|102.25|102.62|101.92|102.99|102.29|102.5|101.8|49
1741286400000|2025-03-06 18:40:00|102.61|101.91|102.93|102.23|102.94|102.24|102.56|101.86|48
1741286700000|2025-03-06 18:45:00|102.94|102.24|102.94|102.24|103.08|102.38|102.86|102.16|62
1741287000000|2025-03-06 18:50:00|102.87|102.17|103.14|102.44|103.3|102.6|102.81|102.11|52
1741287300000|2025-03-06 18:55:00|103.12|102.42|103.18|102.48|103.2|102.5|103.02|102.32|66
1741287600000|2025-03-06 19:00:00|103.16|102.46|103.14|102.44|103.21|102.51|102.89|102.19|85
1741287900000|2025-03-06 19:05:00|103.15|102.45|103.12|102.42|103.17|102.47|103.01|102.31|63
1741288200000|2025-03-06 19:10:00|103.11|102.41|103.36|102.66|103.46|102.76|103.11|102.41|63
1741288500000|2025-03-06 19:15:00|103.35|102.65|103.05|102.35|103.39|102.69|103|102.3|58
1741288800000|2025-03-06 19:20:00|103.07|102.37|103.27|102.57|103.27|102.57|103.03|102.33|44
1741289100000|2025-03-06 19:25:00|103.25|102.55|103.29|102.59|103.4|102.7|103.19|102.49|40
1741289400000|2025-03-06 19:30:00|103.3|102.6|103.51|102.81|103.52|102.82|103.02|102.32|108
1741289700000|2025-03-06 19:35:00|103.5|102.8|103.75|103.05|103.76|103.06|103.5|102.8|56
1741290000000|2025-03-06 19:40:00|103.74|103.04|103.91|103.21|104.19|103.49|103.71|103.01|71
1741290300000|2025-03-06 19:45:00|103.9|103.2|104.15|103.45|104.31|103.61|103.9|103.2|76
1741290600000|2025-03-06 19:50:00|104.17|103.47|104.08|103.38|104.42|103.72|104.03|103.33|84
1741290900000|2025-03-06 19:55:00|103.97|103.27|103.66|102.96|104.01|103.31|103.66|102.96|12
1741291200000|2025-03-06 20:00:00|103.6|102.9|103.68|102.98|103.69|102.99|103.44|102.74|31
1741291500000|2025-03-06 20:05:00|103.57|102.87|103.7|103|103.74|103.04|103.5|102.8|42
1741291800000|2025-03-06 20:10:00|103.73|103.03|103.96|103.26|103.96|103.26|103.71|103.01|64
1741292100000|2025-03-06 20:15:00|103.94|103.24|103.99|103.29|104.08|103.38|103.9|103.2|78
1741292400000|2025-03-06 20:20:00|103.98|103.28|103.69|102.99|104.03|103.33|103.64|102.94|77
1741292700000|2025-03-06 20:25:00|103.74|103.04|103.75|103.05|103.89|103.19|103.71|103.01|42
1741293000000|2025-03-06 20:30:00|103.73|103.03|103.71|103.01|103.84|103.14|103.58|102.88|53
1741293300000|2025-03-06 20:35:00|103.7|103|103.37|102.67|103.7|103|103.37|102.67|33
1741293600000|2025-03-06 20:40:00|103.35|102.65|103.17|102.47|103.37|102.67|103.16|102.46|34
1741293900000|2025-03-06 20:45:00|103.16|102.46|103.26|102.56|103.26|102.56|103.15|102.45|19
1741294200000|2025-03-06 20:50:00|103.3|102.6|103.48|102.78|103.48|102.78|103.28|102.58|17
1741294500000|2025-03-06 20:55:00|103.49|102.79|103.36|102.66|103.51|102.81|103.36|102.66|29
1741294800000|2025-03-06 21:00:00|103.33|102.63|103.63|102.93|103.63|102.93|103.3|102.6|38
1741295100000|2025-03-06 21:05:00|103.62|102.92|103.66|102.96|103.72|103.02|103.62|102.92|20
1741295400000|2025-03-06 21:10:00|103.64|102.94|103.94|103.24|104.12|103.42|103.61|102.91|54
1741295700000|2025-03-06 21:15:00|103.99|103.29|103.9|103.2|104.03|103.33|103.73|103.03|64
1741296000000|2025-03-06 21:20:00|103.92|103.22|103.57|102.87|103.92|103.22|103.57|102.87|56
1741296300000|2025-03-06 21:25:00|103.55|102.85|103.48|102.78|103.55|102.85|103.37|102.67|39
1741296600000|2025-03-06 21:30:00|103.45|102.75|103.48|102.78|103.55|102.85|103.4|102.7|50
1741296900000|2025-03-06 21:35:00|103.51|102.81|103.37|102.67|103.51|102.81|103.32|102.62|61
1741297200000|2025-03-06 21:40:00|103.34|102.64|103.32|102.62|103.39|102.69|103.09|102.39|52
1741297500000|2025-03-06 21:45:00|103.22|102.52|103.4|102.7|103.43|102.73|103.2|102.5|37
1741297800000|2025-03-06 21:50:00|103.39|102.69|103.68|102.98|103.73|103.03|103.39|102.69|33
1741298100000|2025-03-06 21:55:00|103.72|103.02|104.16|103.46|104.16|103.46|103.65|102.95|93
1741298400000|2025-03-06 22:00:00|104.28|103.58|104.5|103.8|104.77|104.07|104.28|103.58|558
1741298700000|2025-03-06 22:05:00|104.51|103.81|104.74|104.04|104.74|104.04|104.23|103.53|326
1741299000000|2025-03-06 22:10:00|104.76|104.06|104.87|104.17|104.99|104.29|104.74|104.04|367
1741299300000|2025-03-06 22:15:00|104.86|104.16|104.51|103.81|104.91|104.21|104.32|103.62|578
1741299600000|2025-03-06 22:20:00|104.53|103.83|103.9|103.2|104.53|103.83|103.84|103.14|429
1741299900000|2025-03-06 22:25:00|103.89|103.19|104.05|103.35|104.24|103.54|103.79|103.09|334
1741300200000|2025-03-06 22:30:00|104.06|103.36|104.13|103.43|104.22|103.52|103.76|103.06|370
1741300500000|2025-03-06 22:35:00|104.14|103.44|104.2|103.5|104.35|103.65|103.96|103.26|291
1741300800000|2025-03-06 22:40:00|104.21|103.51|104.52|103.82|104.53|103.83|104.13|103.43|244
1741301100000|2025-03-06 22:45:00|104.53|103.83|104.52|103.82|104.55|103.85|104.38|103.68|126
1741301400000|2025-03-06 22:50:00|104.51|103.81|104.37|103.67|104.63|103.93|104.31|103.61|209
1741301700000|2025-03-06 22:55:00|104.36|103.66|103.89|103.19|104.37|103.67|103.89|103.19|124
1741302000000|2025-03-06 23:00:00|103.9|103.2|103.99|103.29|104.16|103.46|103.74|103.04|113
1741302300000|2025-03-06 23:05:00|103.96|103.26|103.75|103.05|103.96|103.26|103.6|102.9|75
1741302600000|2025-03-06 23:10:00|103.76|103.06|103.58|102.88|103.76|103.06|103.39|102.69|62
1741302900000|2025-03-06 23:15:00|103.59|102.89|103.86|103.16|103.87|103.17|103.56|102.86|83
1741303200000|2025-03-06 23:20:00|103.87|103.17|103.77|103.07|103.95|103.25|103.75|103.05|96
1741303500000|2025-03-06 23:25:00|103.76|103.06|104.03|103.33|104.05|103.35|103.76|103.06|51
1741303800000|2025-03-06 23:30:00|104.04|103.34|104.18|103.48|104.23|103.53|104.02|103.32|27
1741304100000|2025-03-06 23:35:00|104.25|103.55|103.93|103.23|104.34|103.64|103.88|103.18|39
1741304400000|2025-03-06 23:40:00|103.94|103.24|103.89|103.19|104.02|103.32|103.89|103.19|38
1741304700000|2025-03-06 23:45:00|103.9|103.2|103.76|103.06|103.91|103.21|103.7|103|86
1741305000000|2025-03-06 23:50:00|103.75|103.05|103.83|103.13|103.84|103.14|103.69|102.99|78
1741305300000|2025-03-06 23:55:00|103.82|103.12|103.75|103.05|103.83|103.13|103.65|102.95|37
1741305600000|2025-03-07 00:00:00|103.73|103.03|104.02|103.32|104.03|103.33|103.58|102.88|64
1741305900000|2025-03-07 00:05:00|104.05|103.35|103.84|103.14|104.21|103.51|103.84|103.14|31
1741306200000|2025-03-07 00:10:00|103.87|103.17|103.92|103.22|104.91|104.21|103.87|103.17|180
1741306500000|2025-03-07 00:15:00|103.88|103.18|102.4|101.7|104.02|103.32|102.24|101.54|352
1741306800000|2025-03-07 00:20:00|102.41|101.71|101.28|100.58|102.45|101.75|100.69|99.99|310
1741307100000|2025-03-07 00:25:00|101.25|100.55|100.55|99.85|101.37|100.67|99.97|99.27|291
1741307400000|2025-03-07 00:30:00|100.47|99.77|100.96|100.26|101.25|100.55|100.15|99.45|478
1741307700000|2025-03-07 00:35:00|100.99|100.29|99.3|98.6|101.04|100.34|98.77|98.07|417
1741308000000|2025-03-07 00:40:00|99.31|98.61|99.04|98.34|99.72|99.02|98.96|98.26|423
1741308300000|2025-03-07 00:45:00|99.03|98.33|99.13|98.43|99.2|98.5|98.43|97.73|407
1741308600000|2025-03-07 00:50:00|99.12|98.42|98|97.3|99.21|98.51|97.76|97.06|361
1741308900000|2025-03-07 00:55:00|98.03|97.33|98.43|97.73|98.63|97.93|97.88|97.18|368
1741309200000|2025-03-07 01:00:00|98.45|97.75|98.81|98.11|98.85|98.15|97.99|97.29|454
1741309500000|2025-03-07 01:05:00|98.82|98.12|99.87|99.17|99.88|99.18|98.8|98.1|405
1741309800000|2025-03-07 01:10:00|99.85|99.15|100.4|99.7|100.42|99.72|99.8|99.1|259
1741310100000|2025-03-07 01:15:00|100.39|99.69|101.02|100.32|101.14|100.44|100.18|99.48|329
1741310400000|2025-03-07 01:20:00|101.01|100.31|100.97|100.27|101.34|100.64|100.8|100.1|297
1741310700000|2025-03-07 01:25:00|100.98|100.28|101.01|100.31|101.26|100.56|100.93|100.23|169
1741311000000|2025-03-07 01:30:00|100.99|100.29|101.04|100.34|101.39|100.69|100.66|99.96|208
1741311300000|2025-03-07 01:35:00|101.06|100.36|102.01|101.31|102.01|101.31|100.99|100.29|190
1741311600000|2025-03-07 01:40:00|102.02|101.32|102.56|101.86|102.77|102.07|101.97|101.27|390
1741311900000|2025-03-07 01:45:00|102.55|101.85|101.99|101.29|102.58|101.88|101.97|101.27|307
1741312200000|2025-03-07 01:50:00|101.98|101.28|101.32|100.62|101.99|101.29|101.24|100.54|179
1741312500000|2025-03-07 01:55:00|101.33|100.63|101.65|100.95|101.82|101.12|101.11|100.41|135
1741312800000|2025-03-07 02:00:00|101.62|100.92|101.5|100.8|101.72|101.02|101.35|100.65|169
1741313100000|2025-03-07 02:05:00|101.52|100.82|101.41|100.71|101.61|100.91|101.28|100.58|125
1741313400000|2025-03-07 02:10:00|101.39|100.69|101.49|100.79|101.95|101.25|101.39|100.69|106
1741313700000|2025-03-07 02:15:00|101.5|100.8|101.47|100.77|101.74|101.04|101.23|100.53|147
1741314000000|2025-03-07 02:20:00|101.49|100.79|101.34|100.64|101.54|100.84|100.92|100.22|131
1741314300000|2025-03-07 02:25:00|101.33|100.63|101.15|100.45|101.38|100.68|101.12|100.42|86
1741314600000|2025-03-07 02:30:00|101.09|100.39|101.21|100.51|101.34|100.64|100.93|100.23|126
1741314900000|2025-03-07 02:35:00|101.22|100.52|101.68|100.98|101.88|101.18|101.16|100.46|162
1741315200000|2025-03-07 02:40:00|101.67|100.97|101.47|100.77|101.9|101.2|101.44|100.74|97
1741315500000|2025-03-07 02:45:00|101.5|100.8|101.27|100.57|101.72|101.02|101.25|100.55|147
1741315800000|2025-03-07 02:50:00|101.28|100.58|101.42|100.72|101.55|100.85|101.15|100.45|121
1741316100000|2025-03-07 02:55:00|101.43|100.73|101.1|100.4|101.5|100.8|101.09|100.39|107
1741316400000|2025-03-07 03:00:00|101.12|100.42|101.22|100.52|101.45|100.75|101.02|100.32|153
1741316700000|2025-03-07 03:05:00|101.24|100.54|101.56|100.86|101.56|100.86|101.18|100.48|98
1741317000000|2025-03-07 03:10:00|101.58|100.88|101.53|100.83|101.64|100.94|101.39|100.69|71
1741317300000|2025-03-07 03:15:00|101.54|100.84|101.53|100.83|101.64|100.94|101.46|100.76|64
1741317600000|2025-03-07 03:20:00|101.55|100.85|101.7|101|101.72|101.02|101.37|100.67|79
1741317900000|2025-03-07 03:25:00|101.67|100.97|101.74|101.04|101.78|101.08|101.6|100.9|50
1741318200000|2025-03-07 03:30:00|101.73|101.03|101.6|100.9|101.87|101.17|101.53|100.83|87
1741318500000|2025-03-07 03:35:00|101.59|100.89|101.5|100.8|101.59|100.89|101.25|100.55|74
1741318800000|2025-03-07 03:40:00|101.52|100.82|101.47|100.77|101.56|100.86|101.33|100.63|80
1741319100000|2025-03-07 03:45:00|101.44|100.74|101.2|100.5|101.47|100.77|101.2|100.5|95
1741319400000|2025-03-07 03:50:00|101.19|100.49|101.4|100.7|101.41|100.71|101.17|100.47|89
1741319700000|2025-03-07 03:55:00|101.41|100.71|101.16|100.46|101.45|100.75|101.15|100.45|58
1741320000000|2025-03-07 04:00:00|101.15|100.45|101.15|100.45|101.32|100.62|101.06|100.36|83
1741320300000|2025-03-07 04:05:00|101.17|100.47|101.02|100.32|101.4|100.7|101.02|100.32|63
1741320600000|2025-03-07 04:10:00|101.01|100.31|101.07|100.37|101.15|100.45|100.95|100.25|31
1741320900000|2025-03-07 04:15:00|101.09|100.39|101.14|100.44|101.21|100.51|100.98|100.28|43
1741321200000|2025-03-07 04:20:00|101.15|100.45|101.57|100.87|101.58|100.88|101.09|100.39|40
1741321500000|2025-03-07 04:25:00|101.58|100.88|101.62|100.92|101.62|100.92|101.42|100.72|39
1741321800000|2025-03-07 04:30:00|101.59|100.89|101.58|100.88|101.59|100.89|101.39|100.69|37
1741322100000|2025-03-07 04:35:00|101.62|100.92|101.71|101.01|101.8|101.1|101.61|100.91|59
1741322400000|2025-03-07 04:40:00|101.7|101|101.58|100.88|101.77|101.07|101.58|100.88|27
1741322700000|2025-03-07 04:45:00|101.6|100.9|101.36|100.66|101.64|100.94|101.36|100.66|37
1741323000000|2025-03-07 04:50:00|101.35|100.65|101.18|100.48|101.35|100.65|101.12|100.42|31
1741323300000|2025-03-07 04:55:00|101.21|100.51|101.2|100.5|101.29|100.59|101.2|100.5|36
1741323600000|2025-03-07 05:00:00|101.17|100.47|101.38|100.68|101.38|100.68|101.06|100.36|47
1741323900000|2025-03-07 05:05:00|101.37|100.67|101.7|101|101.7|101|101.36|100.66|31
1741324200000|2025-03-07 05:10:00|101.68|100.98|101.67|100.97|101.72|101.02|101.65|100.95|15
1741324500000|2025-03-07 05:15:00|101.68|100.98|101.79|101.09|101.82|101.12|101.59|100.89|39
1741324800000|2025-03-07 05:20:00|101.82|101.12|102.25|101.55|102.25|101.55|101.82|101.12|20
1741325100000|2025-03-07 05:25:00|102.24|101.54|102.27|101.57|102.41|101.71|102.24|101.54|25
1741325400000|2025-03-07 05:30:00|102.28|101.58|102.06|101.36|102.28|101.58|101.93|101.23|57
1741325700000|2025-03-07 05:35:00|102.05|101.35|101.97|101.27|102.11|101.41|101.94|101.24|49
1741326000000|2025-03-07 05:40:00|101.96|101.26|102.26|101.56|102.35|101.65|101.96|101.26|53
1741326300000|2025-03-07 05:45:00|102.27|101.57|102.37|101.67|102.46|101.76|102.15|101.45|65
1741326600000|2025-03-07 05:50:00|102.35|101.65|102.2|101.5|102.36|101.66|102.2|101.5|56
1741326900000|2025-03-07 05:55:00|102.21|101.51|102.18|101.48|102.22|101.52|102.15|101.45|24
1741327200000|2025-03-07 06:00:00|102.21|101.51|101.98|101.28|102.23|101.53|101.96|101.26|38
1741327500000|2025-03-07 06:05:00|101.99|101.29|101.86|101.16|101.99|101.29|101.81|101.11|43
1741327800000|2025-03-07 06:10:00|101.85|101.15|101.72|101.02|101.85|101.15|101.69|100.99|22
1741328100000|2025-03-07 06:15:00|101.73|101.03|101.83|101.13|101.83|101.13|101.69|100.99|57
1741328700000|2025-03-07 06:25:00|101.91|101.21|101.92|101.22|101.93|101.23|101.86|101.16|13
1741329000000|2025-03-07 06:30:00|101.93|101.23|101.92|101.22|101.97|101.27|101.89|101.19|34
1741329300000|2025-03-07 06:35:00|101.93|101.23|102.08|101.38|102.13|101.43|101.9|101.2|30
1741329600000|2025-03-07 06:40:00|102.09|101.39|102.17|101.47|102.24|101.54|102.08|101.38|37
1741329900000|2025-03-07 06:45:00|102.16|101.46|102.69|101.99|102.72|102.02|102.16|101.46|29
1741330200000|2025-03-07 06:50:00|102.7|102|102.82|102.12|102.85|102.15|102.7|102|22
1741330500000|2025-03-07 06:55:00|102.8|102.1|102.74|102.04|102.88|102.18|102.72|102.02|49
1741330800000|2025-03-07 07:00:00|102.73|102.03|102.51|101.81|102.94|102.24|102.51|101.81|36
1741331100000|2025-03-07 07:05:00|102.53|101.83|102.97|102.27|102.97|102.27|102.37|101.67|46
1741331400000|2025-03-07 07:10:00|103.02|102.32|103.07|102.37|103.15|102.45|102.97|102.27|68
1741331700000|2025-03-07 07:15:00|103.06|102.36|103.01|102.31|103.09|102.39|102.97|102.27|28
1741332000000|2025-03-07 07:20:00|103.02|102.32|103.1|102.4|103.19|102.49|102.97|102.27|47
1741332300000|2025-03-07 07:25:00|103.13|102.43|103.17|102.47|103.22|102.52|103.13|102.43|22
1741332600000|2025-03-07 07:30:00|103.16|102.46|102.83|102.13|103.2|102.5|102.83|102.13|37
1741332900000|2025-03-07 07:35:00|102.82|102.12|102.74|102.04|103|102.3|102.74|102.04|39
1741333200000|2025-03-07 07:40:00|102.75|102.05|102.66|101.96|102.83|102.13|102.62|101.92|34
1741333500000|2025-03-07 07:45:00|102.67|101.97|102.52|101.82|102.7|102|102.47|101.77|37
1741333800000|2025-03-07 07:50:00|102.53|101.83|102.86|102.16|102.86|102.16|102.53|101.83|50
1741334100000|2025-03-07 07:55:00|102.85|102.15|102.98|102.28|103|102.3|102.85|102.15|36
1741334400000|2025-03-07 08:00:00|102.99|102.29|102.98|102.28|103.08|102.38|102.86|102.16|74
1741334700000|2025-03-07 08:05:00|102.96|102.26|102.84|102.14|102.96|102.26|102.8|102.1|92
1741335000000|2025-03-07 08:10:00|102.83|102.13|102.73|102.03|102.83|102.13|102.52|101.82|84
1741335300000|2025-03-07 08:15:00|102.74|102.04|102.77|102.07|102.82|102.12|102.69|101.99|90
1741335600000|2025-03-07 08:20:00|102.76|102.06|102.64|101.94|102.8|102.1|102.58|101.88|82
1741335900000|2025-03-07 08:25:00|102.63|101.93|102.38|101.68|102.67|101.97|102.33|101.63|59
1741336200000|2025-03-07 08:30:00|102.37|101.67|102.36|101.66|102.44|101.74|102.34|101.64|65
1741336500000|2025-03-07 08:35:00|102.39|101.69|102.82|102.12|103.26|102.56|102.39|101.69|174
1741336800000|2025-03-07 08:40:00|102.79|102.09|102.66|101.96|102.8|102.1|102.58|101.88|70
1741337100000|2025-03-07 08:45:00|102.64|101.94|103.04|102.34|103.04|102.34|102.63|101.93|87
1741337400000|2025-03-07 08:50:00|103.05|102.35|102.93|102.23|103.26|102.56|102.9|102.2|65
1741337700000|2025-03-07 08:55:00|102.95|102.25|103.1|102.4|103.15|102.45|102.93|102.23|44
1741338000000|2025-03-07 09:00:00|103.08|102.38|103.86|103.16|103.86|103.16|103.05|102.35|76
1741338300000|2025-03-07 09:05:00|103.91|103.21|103.68|102.98|103.91|103.21|103.52|102.82|107
1741338600000|2025-03-07 09:10:00|103.7|103|104.17|103.47|104.19|103.49|103.67|102.97|76
1741338900000|2025-03-07 09:15:00|104.13|103.43|103.82|103.12|104.17|103.47|103.78|103.08|94
1741339200000|2025-03-07 09:20:00|103.81|103.11|104|103.3|104.18|103.48|103.76|103.06|100
1741339500000|2025-03-07 09:25:00|103.98|103.28|104.6|103.9|104.61|103.91|103.98|103.28|107
1741339800000|2025-03-07 09:30:00|104.62|103.92|104.36|103.66|104.76|104.06|104.34|103.64|139
1741340100000|2025-03-07 09:35:00|104.35|103.65|104.13|103.43|104.43|103.73|104.03|103.33|87
1741340400000|2025-03-07 09:40:00|104.11|103.41|103.88|103.18|104.13|103.43|103.86|103.16|98
1741340700000|2025-03-07 09:45:00|103.9|103.2|104.11|103.41|104.13|103.43|103.83|103.13|130
1741341000000|2025-03-07 09:50:00|104.13|103.43|103.94|103.24|104.13|103.43|103.92|103.22|74
1741341300000|2025-03-07 09:55:00|103.96|103.26|103.93|103.23|103.99|103.29|103.89|103.19|99
1741341600000|2025-03-07 10:00:00|103.96|103.26|103.98|103.28|104.05|103.35|103.85|103.15|109
1741341900000|2025-03-07 10:05:00|103.99|103.29|104.2|103.5|104.22|103.52|103.99|103.29|93
1741342200000|2025-03-07 10:10:00|104.19|103.49|104.22|103.52|104.26|103.56|104.14|103.44|94
1741342500000|2025-03-07 10:15:00|104.23|103.53|104.35|103.65|104.44|103.74|104.19|103.49|91
1741342800000|2025-03-07 10:20:00|104.37|103.67|104.55|103.85|104.55|103.85|104.3|103.6|72
1741343100000|2025-03-07 10:25:00|104.56|103.86|104.45|103.75|104.56|103.86|104.4|103.7|63
1741343400000|2025-03-07 10:30:00|104.46|103.76|104.23|103.53|104.51|103.81|104.22|103.52|70
1741343700000|2025-03-07 10:35:00|104.22|103.52|104.44|103.74|104.47|103.77|104.2|103.5|77
1741344000000|2025-03-07 10:40:00|104.45|103.75|104.35|103.65|104.5|103.8|104.3|103.6|95
1741344300000|2025-03-07 10:45:00|104.34|103.64|104.61|103.91|104.62|103.92|104.34|103.64|47
1741344600000|2025-03-07 10:50:00|104.63|103.93|105.05|104.35|105.07|104.37|104.6|103.9|53
1741344900000|2025-03-07 10:55:00|105.04|104.34|104.88|104.18|105.06|104.36|104.8|104.1|67
1741345200000|2025-03-07 11:00:00|104.87|104.17|104.65|103.95|104.89|104.19|104.65|103.95|84
1741345500000|2025-03-07 11:05:00|104.64|103.94|104.58|103.88|104.68|103.98|104.47|103.77|77
1741345800000|2025-03-07 11:10:00|104.57|103.87|104.66|103.96|104.91|104.21|104.54|103.84|110
1741346100000|2025-03-07 11:15:00|104.67|103.97|104.9|104.2|104.96|104.26|104.57|103.87|96
1741346400000|2025-03-07 11:20:00|104.92|104.22|104.86|104.16|105.02|104.32|104.83|104.13|76
1741346700000|2025-03-07 11:25:00|104.87|104.17|105.04|104.34|105.17|104.47|104.87|104.17|66
1741347000000|2025-03-07 11:30:00|105.05|104.35|105.13|104.43|105.16|104.46|104.88|104.18|76
1741347300000|2025-03-07 11:35:00|105.17|104.47|105.19|104.49|105.2|104.5|105.01|104.31|105
1741347600000|2025-03-07 11:40:00|105.18|104.48|104.98|104.28|105.2|104.5|104.89|104.19|73
1741347900000|2025-03-07 11:45:00|105|104.3|105.21|104.51|105.29|104.59|104.94|104.24|95
1741348200000|2025-03-07 11:50:00|105.2|104.5|105.48|104.78|105.49|104.79|105.2|104.5|71
1741348500000|2025-03-07 11:55:00|105.51|104.81|105.68|104.98|105.69|104.99|105.49|104.79|73
1741348800000|2025-03-07 12:00:00|105.74|105.04|105.55|104.85|105.83|105.13|105.08|104.38|140
1741349100000|2025-03-07 12:05:00|105.57|104.87|105.29|104.59|105.68|104.98|105.27|104.57|91
1741349400000|2025-03-07 12:10:00|105.3|104.6|105.44|104.74|105.52|104.82|105.23|104.53|44
1741349700000|2025-03-07 12:15:00|105.42|104.72|104.88|104.18|105.43|104.73|104.84|104.14|66
1741350000000|2025-03-07 12:20:00|104.89|104.19|105.06|104.36|105.1|104.4|104.87|104.17|70
1741350300000|2025-03-07 12:25:00|105.05|104.35|105.15|104.45|105.35|104.65|105.03|104.33|56
1741350600000|2025-03-07 12:30:00|105.14|104.44|104.95|104.25|105.36|104.66|104.86|104.16|98
1741350900000|2025-03-07 12:35:00|104.93|104.23|104.57|103.87|104.93|104.23|104.51|103.81|72
1741351200000|2025-03-07 12:40:00|104.58|103.88|104.17|103.47|104.72|104.02|104.02|103.32|137
1741351500000|2025-03-07 12:45:00|104.14|103.44|104.51|103.81|104.64|103.94|104.14|103.44|143
1741351800000|2025-03-07 12:50:00|104.49|103.79|104.58|103.88|104.61|103.91|104.4|103.7|98
1741352100000|2025-03-07 12:55:00|104.56|103.86|104.7|104|104.88|104.18|104.56|103.86|85
1741352400000|2025-03-07 13:00:00|104.69|103.99|104.87|104.17|105.14|104.44|104.69|103.99|102
1741352700000|2025-03-07 13:05:00|104.88|104.18|105.13|104.43|105.37|104.67|104.82|104.12|76
1741353000000|2025-03-07 13:10:00|105.12|104.42|104.97|104.27|105.4|104.7|104.97|104.27|70
1741353300000|2025-03-07 13:15:00|105.01|104.31|104.88|104.18|105.09|104.39|104.83|104.13|77
1741353600000|2025-03-07 13:20:00|104.89|104.19|104.9|104.2|104.95|104.25|104.72|104.02|51
1741353900000|2025-03-07 13:25:00|104.91|104.21|104.79|104.09|104.92|104.22|104.56|103.86|106
1741354200000|2025-03-07 13:30:00|104.8|104.1|105.36|104.66|105.89|105.19|104.59|103.89|749
1741354500000|2025-03-07 13:35:00|105.37|104.67|105.57|104.87|106.16|105.46|105.15|104.45|551
1741354800000|2025-03-07 13:40:00|105.6|104.9|105.49|104.79|105.6|104.9|105.22|104.52|189
1741355100000|2025-03-07 13:45:00|105.5|104.8|105.05|104.35|105.71|105.01|104.97|104.27|253
1741355400000|2025-03-07 13:50:00|105.02|104.32|105.19|104.49|105.34|104.64|105|104.3|165
1741355700000|2025-03-07 13:55:00|105.18|104.48|104.4|103.7|105.18|104.48|104.27|103.57|171
1741356000000|2025-03-07 14:00:00|104.41|103.71|104.82|104.12|104.85|104.15|104.41|103.71|192
1741356300000|2025-03-07 14:05:00|104.8|104.1|104.41|103.71|104.9|104.2|104.35|103.65|100
1741356600000|2025-03-07 14:10:00|104.43|103.73|104.62|103.92|104.74|104.04|104.4|103.7|52
1741356900000|2025-03-07 14:15:00|104.66|103.96|104.7|104|104.94|104.24|104.51|103.81|93
1741357200000|2025-03-07 14:20:00|104.72|104.02|104.46|103.76|104.72|104.02|104.4|103.7|70
1741357500000|2025-03-07 14:25:00|104.48|103.78|104.34|103.64|104.5|103.8|104|103.3|94
1741357800000|2025-03-07 14:30:00|104.33|103.63|104.4|103.7|104.51|103.81|104.11|103.41|217
1741358100000|2025-03-07 14:35:00|104.42|103.72|104.33|103.63|104.56|103.86|104.1|103.4|243
1741358400000|2025-03-07 14:40:00|104.32|103.62|105.14|104.44|105.26|104.56|104.32|103.62|202
1741358700000|2025-03-07 14:45:00|105.12|104.42|105.75|105.05|106.26|105.56|105.07|104.37|393
1741359000000|2025-03-07 14:50:00|105.81|105.11|105.89|105.19|106.1|105.4|105.81|105.11|137
1741359300000|2025-03-07 14:55:00|105.88|105.18|105.1|104.4|105.88|105.18|105.03|104.33|182
1741359600000|2025-03-07 15:00:00|105.03|104.33|105.51|104.81|105.68|104.98|104.86|104.16|237
1741359900000|2025-03-07 15:05:00|105.53|104.83|105.43|104.73|105.74|105.04|105.39|104.69|92
1741360200000|2025-03-07 15:10:00|105.44|104.74|105.44|104.74|105.55|104.85|105.28|104.58|122
1741360500000|2025-03-07 15:15:00|105.33|104.63|105.12|104.42|105.35|104.65|104.82|104.12|173
1741360800000|2025-03-07 15:20:00|105.14|104.44|105.41|104.71|105.44|104.74|104.97|104.27|118
1741361100000|2025-03-07 15:25:00|105.39|104.69|105.3|104.6|105.49|104.79|104.98|104.28|135
1741361400000|2025-03-07 15:30:00|105.26|104.56|104.51|103.81|105.26|104.56|104.46|103.76|176
1741361700000|2025-03-07 15:35:00|104.48|103.78|104.13|103.43|104.48|103.78|103.78|103.08|341
1741362000000|2025-03-07 15:40:00|104.14|103.44|104.48|103.78|104.53|103.83|103.98|103.28|212
1741362300000|2025-03-07 15:45:00|104.43|103.73|104.95|104.25|105.16|104.46|104.12|103.42|216
1741362600000|2025-03-07 15:50:00|104.96|104.26|104.72|104.02|105.09|104.39|104.42|103.72|299
1741362900000|2025-03-07 15:55:00|104.73|104.03|104.55|103.85|104.82|104.12|104.52|103.82|159
1741363200000|2025-03-07 16:00:00|104.54|103.84|104.4|103.7|104.75|104.05|104.17|103.47|331
1741363500000|2025-03-07 16:05:00|104.42|103.72|104.7|104|104.75|104.05|104.28|103.58|335
1741363800000|2025-03-07 16:10:00|104.72|104.02|104.31|103.61|104.81|104.11|103.77|103.07|496
1741364100000|2025-03-07 16:15:00|104.32|103.62|104.19|103.49|104.46|103.76|103.87|103.17|338
1741364400000|2025-03-07 16:20:00|104.18|103.48|103.33|102.63|104.24|103.54|103.2|102.5|302
1741364700000|2025-03-07 16:25:00|103.34|102.64|103.07|102.37|103.38|102.68|102.82|102.12|232
1741365000000|2025-03-07 16:30:00|103.09|102.39|103.59|102.89|103.59|102.89|103|102.3|258
1741365300000|2025-03-07 16:35:00|103.61|102.91|103.47|102.77|103.68|102.98|103.21|102.51|215
1741365600000|2025-03-07 16:40:00|103.48|102.78|103.48|102.78|103.54|102.84|103.19|102.49|152
1741365900000|2025-03-07 16:45:00|103.47|102.77|103.37|102.67|103.78|103.08|103.08|102.38|167
1741366200000|2025-03-07 16:50:00|103.36|102.66|102.73|102.03|103.36|102.66|102.55|101.85|207
1741366500000|2025-03-07 16:55:00|102.75|102.05|103.3|102.6|103.34|102.64|102.54|101.84|173
1741366800000|2025-03-07 17:00:00|103.29|102.59|103.31|102.61|103.76|103.06|103.23|102.53|194
1741367100000|2025-03-07 17:05:00|103.33|102.63|103.09|102.39|103.48|102.78|102.91|102.21|161
1741367400000|2025-03-07 17:10:00|103.11|102.41|103.12|102.42|103.27|102.57|102.89|102.19|168
1741367700000|2025-03-07 17:15:00|103.11|102.41|102.95|102.25|103.3|102.6|102.83|102.13|134
1741368000000|2025-03-07 17:20:00|102.97|102.27|103.35|102.65|103.35|102.65|102.88|102.18|139
1741368300000|2025-03-07 17:25:00|103.34|102.64|103.68|102.98|103.68|102.98|103.23|102.53|132
1741368600000|2025-03-07 17:30:00|103.71|103.01|103.66|102.96|103.86|103.16|103.31|102.61|256
1741368900000|2025-03-07 17:35:00|103.64|102.94|103.86|103.16|103.88|103.18|103.46|102.76|279
1741369200000|2025-03-07 17:40:00|103.83|103.13|104.42|103.72|104.49|103.79|103.73|103.03|144
1741369500000|2025-03-07 17:45:00|104.44|103.74|104.25|103.55|104.47|103.77|104.18|103.48|214
1741369800000|2025-03-07 17:50:00|104.28|103.58|105.27|104.57|105.3|104.6|104.23|103.53|155
1741370100000|2025-03-07 17:55:00|105.26|104.56|104.39|103.69|105.42|104.72|104.18|103.48|267
1741370400000|2025-03-07 18:00:00|104.4|103.7|104.92|104.22|105.07|104.37|104.22|103.52|229
1741370700000|2025-03-07 18:05:00|104.91|104.21|105.05|104.35|105.34|104.64|104.9|104.2|147
1741371000000|2025-03-07 18:10:00|105.07|104.37|105.06|104.36|105.26|104.56|104.87|104.17|141
1741371300000|2025-03-07 18:15:00|105.04|104.34|104.88|104.18|105.15|104.45|104.83|104.13|122
1741371600000|2025-03-07 18:20:00|104.94|104.24|104.67|103.97|105.24|104.54|104.57|103.87|148
1741371900000|2025-03-07 18:25:00|104.65|103.95|104.91|104.21|104.93|104.23|104.53|103.83|131
1741372200000|2025-03-07 18:30:00|104.9|104.2|105.41|104.71|105.54|104.84|104.75|104.05|190
1741372500000|2025-03-07 18:35:00|105.39|104.69|105.77|105.07|106.06|105.36|105.33|104.63|170
1741372800000|2025-03-07 18:40:00|105.76|105.06|105.42|104.72|105.83|105.13|105.25|104.55|138
1741373100000|2025-03-07 18:45:00|105.43|104.73|105.39|104.69|105.6|104.9|105.23|104.53|172
1741373400000|2025-03-07 18:50:00|105.4|104.7|105.82|105.12|106|105.3|105.4|104.7|143
1741373700000|2025-03-07 18:55:00|105.8|105.1|105.66|104.96|105.97|105.27|105.64|104.94|132
1741374000000|2025-03-07 19:00:00|105.68|104.98|105.67|104.97|106.05|105.35|105.54|104.84|153
1741374300000|2025-03-07 19:05:00|105.68|104.98|105.48|104.78|105.95|105.25|105.16|104.46|182
1741374600000|2025-03-07 19:10:00|105.47|104.77|105.77|105.07|105.8|105.1|105.47|104.77|101
1741374900000|2025-03-07 19:15:00|105.78|105.08|105.6|104.9|105.86|105.16|105.51|104.81|146
1741375200000|2025-03-07 19:20:00|105.62|104.92|105.54|104.84|105.84|105.14|105.54|104.84|98
1741375500000|2025-03-07 19:25:00|105.55|104.85|105.48|104.78|105.6|104.9|105.26|104.56|104
1741375800000|2025-03-07 19:30:00|105.47|104.77|105.68|104.98|105.86|105.16|105.44|104.74|112
1741376100000|2025-03-07 19:35:00|105.69|104.99|105.48|104.78|105.75|105.05|105.21|104.51|149
1741376400000|2025-03-07 19:40:00|105.49|104.79|105.24|104.54|105.56|104.86|105.23|104.53|152
1741376700000|2025-03-07 19:45:00|105.2|104.5|104.87|104.17|105.2|104.5|104.67|103.97|183
1741377000000|2025-03-07 19:50:00|104.85|104.15|105.1|104.4|105.19|104.49|104.8|104.1|119
1741377300000|2025-03-07 19:55:00|105.13|104.43|105.42|104.72|105.46|104.76|105.13|104.43|99
1741377600000|2025-03-07 20:00:00|105.41|104.71|105.53|104.83|105.71|105.01|105.27|104.57|141
1741377900000|2025-03-07 20:05:00|105.57|104.87|105.64|104.94|105.84|105.14|105.54|104.84|92
1741378200000|2025-03-07 20:10:00|105.62|104.92|105.37|104.67|105.7|105|105.32|104.62|88
1741378500000|2025-03-07 20:15:00|105.38|104.68|105.52|104.82|105.53|104.83|105.1|104.4|118
1741378800000|2025-03-07 20:20:00|105.53|104.83|105.61|104.91|105.65|104.95|105.39|104.69|84
1741379100000|2025-03-07 20:25:00|105.6|104.9|105.72|105.02|105.84|105.14|105.48|104.78|99
1741379400000|2025-03-07 20:30:00|105.7|105|105.83|105.13|105.88|105.18|105.61|104.91|109
1741379700000|2025-03-07 20:35:00|105.84|105.14|105.06|104.36|105.9|105.2|104.81|104.11|268
1741380000000|2025-03-07 20:40:00|105.08|104.38|105.74|105.04|105.83|105.13|105.02|104.32|189
1741380300000|2025-03-07 20:45:00|105.73|105.03|106.13|105.43|106.29|105.59|105.71|105.01|218
1741380600000|2025-03-07 20:50:00|106.09|105.39|106.98|106.28|106.99|106.29|106.04|105.34|253
1741380900000|2025-03-07 20:55:00|106.96|106.26|106.07|105.37|107.03|106.33|105.57|104.87|385
1741381200000|2025-03-07 21:00:00|106.06|105.36|105.84|105.14|106.16|105.46|105.5|104.8|340
1741381500000|2025-03-07 21:05:00|105.86|105.16|104.14|103.44|105.86|105.16|103.71|103.01|340
1741381800000|2025-03-07 21:10:00|104.15|103.45|104.06|103.36|104.47|103.77|103.73|103.03|354
1741382100000|2025-03-07 21:15:00|104.04|103.34|104.73|104.03|104.83|104.13|103.99|103.29|302
1741382400000|2025-03-07 21:20:00|104.74|104.04|105.27|104.57|105.27|104.57|104.6|103.9|234
1741382700000|2025-03-07 21:25:00|105.26|104.56|105.21|104.51|105.33|104.63|104.97|104.27|351
1741383000000|2025-03-07 21:30:00|105.22|104.52|104.57|103.87|105.27|104.57|104.51|103.81|486
1741383300000|2025-03-07 21:35:00|104.56|103.86|104.33|103.63|104.68|103.98|104.01|103.31|441
1741383600000|2025-03-07 21:40:00|104.32|103.62|103.91|103.21|104.36|103.66|103.79|103.09|370
1741383900000|2025-03-07 21:45:00|103.9|103.2|104.19|103.49|104.37|103.67|103.85|103.15|376
1741384200000|2025-03-07 21:50:00|104.2|103.5|104.14|103.44|104.67|103.97|104.03|103.33|332
1741384500000|2025-03-07 21:55:00|104.15|103.45|104.4|103.7|104.41|103.71|103.75|103.05|341
1741420800000|2025-03-08 08:00:00|105.81|105.11|106.07|105.37|106.1|105.4|105.64|104.94|231
1741421100000|2025-03-08 08:05:00|106.08|105.38|105.64|104.94|106.18|105.48|105.6|104.9|252
1741421400000|2025-03-08 08:10:00|105.62|104.92|105.58|104.88|105.85|105.15|105.57|104.87|270
1741421700000|2025-03-08 08:15:00|105.6|104.9|105.78|105.08|106.06|105.36|105.57|104.87|324
1741422000000|2025-03-08 08:20:00|105.79|105.09|105.8|105.1|106.14|105.44|105.78|105.08|376
1741422300000|2025-03-08 08:25:00|105.79|105.09|105.76|105.06|105.8|105.1|105.36|104.66|207
1741422600000|2025-03-08 08:30:00|105.79|105.09|105.53|104.83|105.81|105.11|105.48|104.78|318
1741422900000|2025-03-08 08:35:00|105.55|104.85|105.42|104.72|105.66|104.96|105.41|104.71|248
1741423200000|2025-03-08 08:40:00|105.44|104.74|105.5|104.8|105.58|104.88|105.23|104.53|280
1741423500000|2025-03-08 08:45:00|105.49|104.79|105.66|104.96|105.87|105.17|105.45|104.75|298
1741423800000|2025-03-08 08:50:00|105.65|104.95|105.16|104.46|105.66|104.96|105.13|104.43|293
1741424100000|2025-03-08 08:55:00|105.17|104.47|105.11|104.41|105.46|104.76|105.05|104.35|290
1741424400000|2025-03-08 09:00:00|105.13|104.43|105.42|104.72|105.42|104.72|105.08|104.38|341
1741424700000|2025-03-08 09:05:00|105.41|104.71|105.22|104.52|105.43|104.73|105.16|104.46|218
1741425000000|2025-03-08 09:10:00|105.21|104.51|105.31|104.61|105.43|104.73|105.14|104.44|177
1741425300000|2025-03-08 09:15:00|105.32|104.62|105.46|104.76|105.65|104.95|105.3|104.6|303
1741425600000|2025-03-08 09:20:00|105.44|104.74|105.61|104.91|105.81|105.11|105.35|104.65|296
1741425900000|2025-03-08 09:25:00|105.6|104.9|105.76|105.06|105.77|105.07|105.45|104.75|195
1741426200000|2025-03-08 09:30:00|105.75|105.05|105.87|105.17|105.89|105.19|105.62|104.92|306
1741426500000|2025-03-08 09:35:00|105.89|105.19|105.56|104.86|105.89|105.19|105.4|104.7|333
1741426800000|2025-03-08 09:40:00|105.58|104.88|104.91|104.21|105.65|104.95|104.86|104.16|367
1741427100000|2025-03-08 09:45:00|104.9|104.2|104.71|104.01|105.08|104.38|104.63|103.93|384
1741427400000|2025-03-08 09:50:00|104.69|103.99|104.46|103.76|104.95|104.25|104.34|103.64|498
1741427700000|2025-03-08 09:55:00|104.45|103.75|104.47|103.77|104.66|103.96|104.36|103.66|447
1741428000000|2025-03-08 10:00:00|104.48|103.78|104.84|104.14|104.86|104.16|104.47|103.77|409
1741428300000|2025-03-08 10:05:00|104.82|104.12|104.9|104.2|104.94|104.24|104.59|103.89|307
1741428600000|2025-03-08 10:10:00|104.88|104.18|104.84|104.14|104.95|104.25|104.69|103.99|321
1741428900000|2025-03-08 10:15:00|104.87|104.17|104.61|103.91|105.08|104.38|104.61|103.91|314
1741429200000|2025-03-08 10:20:00|104.62|103.92|104.76|104.06|104.82|104.12|104.44|103.74|255
1741429500000|2025-03-08 10:25:00|104.75|104.05|104.79|104.09|104.91|104.21|104.63|103.93|187
1741429800000|2025-03-08 10:30:00|104.8|104.1|105.05|104.35|105.06|104.36|104.74|104.04|298
1741430100000|2025-03-08 10:35:00|105.06|104.36|105.06|104.36|105.25|104.55|104.86|104.16|284
1741430400000|2025-03-08 10:40:00|105.07|104.37|105.27|104.57|105.32|104.62|105.07|104.37|233
1741430700000|2025-03-08 10:45:00|105.26|104.56|105.1|104.4|105.36|104.66|105.01|104.31|279
1741431000000|2025-03-08 10:50:00|105.09|104.39|105.16|104.46|105.3|104.6|105.04|104.34|242
1741431300000|2025-03-08 10:55:00|105.14|104.44|105.44|104.74|105.54|104.84|105.13|104.43|270
1741431600000|2025-03-08 11:00:00|105.4|104.7|105.08|104.38|105.47|104.77|104.92|104.22|293
1741431900000|2025-03-08 11:05:00|105.09|104.39|104.82|104.12|105.1|104.4|104.7|104|346
1741432200000|2025-03-08 11:10:00|104.83|104.13|104.65|103.95|104.86|104.16|104.43|103.73|351
1741432500000|2025-03-08 11:15:00|104.66|103.96|104.32|103.62|104.84|104.14|104.12|103.42|481
1741432800000|2025-03-08 11:20:00|104.3|103.6|104.72|104.02|104.84|104.14|104.21|103.51|387
1741433100000|2025-03-08 11:25:00|104.71|104.01|104.87|104.17|104.89|104.19|104.59|103.89|395
1741433400000|2025-03-08 11:30:00|104.89|104.19|105.24|104.54|105.38|104.68|104.87|104.17|406
1741433700000|2025-03-08 11:35:00|105.25|104.55|104.52|103.82|105.25|104.55|104.49|103.79|403
1741434000000|2025-03-08 11:40:00|104.51|103.81|104.82|104.12|104.82|104.12|104.51|103.81|328
1741434300000|2025-03-08 11:45:00|104.83|104.13|104.5|103.8|104.85|104.15|104.15|103.45|321
1741434600000|2025-03-08 11:50:00|104.49|103.79|104.78|104.08|104.99|104.29|104.49|103.79|343
1741434900000|2025-03-08 11:55:00|104.79|104.09|104.79|104.09|104.85|104.15|104.6|103.9|227
1741435200000|2025-03-08 12:00:00|104.8|104.1|105.03|104.33|105.24|104.54|104.8|104.1|392
1741435500000|2025-03-08 12:05:00|105.01|104.31|104.5|103.8|105.03|104.33|104.47|103.77|264
1741435800000|2025-03-08 12:10:00|104.51|103.81|104.9|104.2|104.93|104.23|104.44|103.74|300
1741436100000|2025-03-08 12:15:00|104.89|104.19|105.4|104.7|105.41|104.71|104.67|103.97|402
1741436400000|2025-03-08 12:20:00|105.39|104.69|105.71|105.01|105.85|105.15|105.29|104.59|428
1741436700000|2025-03-08 12:25:00|105.66|104.96|105.76|105.06|105.83|105.13|105.44|104.74|369
1741437000000|2025-03-08 12:30:00|105.73|105.03|105.87|105.17|105.87|105.17|105.34|104.64|416
1741437300000|2025-03-08 12:35:00|105.88|105.18|105.85|105.15|106.04|105.34|105.56|104.86|340
1741437600000|2025-03-08 12:40:00|105.84|105.14|105.63|104.93|106.03|105.33|105.62|104.92|276
1741437900000|2025-03-08 12:45:00|105.62|104.92|105.82|105.12|105.96|105.26|105.6|104.9|291
1741438200000|2025-03-08 12:50:00|105.84|105.14|105.81|105.11|105.96|105.26|105.49|104.79|326
1741438500000|2025-03-08 12:55:00|105.79|105.09|105.7|105|106.04|105.34|105.58|104.88|233
1741438800000|2025-03-08 13:00:00|105.69|104.99|105.66|104.96|106.03|105.33|105.53|104.83|337
1741439100000|2025-03-08 13:05:00|105.67|104.97|105.43|104.73|105.98|105.28|105.41|104.71|341
1741439400000|2025-03-08 13:10:00|105.44|104.74|105.27|104.57|105.47|104.77|105.13|104.43|269
1741439700000|2025-03-08 13:15:00|105.28|104.58|105.3|104.6|105.54|104.84|105.15|104.45|299
1741440000000|2025-03-08 13:20:00|105.31|104.61|105.57|104.87|105.58|104.88|105.17|104.47|289
1741440300000|2025-03-08 13:25:00|105.56|104.86|105.53|104.83|105.87|105.17|105.41|104.71|358
1741440600000|2025-03-08 13:30:00|105.54|104.84|105.47|104.77|105.72|105.02|105.24|104.54|346
1741440900000|2025-03-08 13:35:00|105.45|104.75|105.21|104.51|105.54|104.84|105.14|104.44|326
1741441200000|2025-03-08 13:40:00|105.22|104.52|105.13|104.43|105.32|104.62|105.02|104.32|256
1741441500000|2025-03-08 13:45:00|105.14|104.44|104.96|104.26|105.25|104.55|104.88|104.18|279
1741441800000|2025-03-08 13:50:00|104.97|104.27|105|104.3|105.14|104.44|104.92|104.22|213
1741442100000|2025-03-08 13:55:00|104.99|104.29|104.41|103.71|105.14|104.44|104.34|103.64|239
1741442400000|2025-03-08 14:00:00|104.38|103.68|104.71|104.01|104.74|104.04|104.38|103.68|226
1741442700000|2025-03-08 14:05:00|104.7|104|104.54|103.84|104.78|104.08|104.51|103.81|208
1741443000000|2025-03-08 14:10:00|104.55|103.85|104.29|103.59|104.55|103.85|104.18|103.48|207
1741443300000|2025-03-08 14:15:00|104.31|103.61|104.41|103.71|104.51|103.81|104.13|103.43|411
1741443600000|2025-03-08 14:20:00|104.4|103.7|104.57|103.87|104.57|103.87|104.21|103.51|304
1741443900000|2025-03-08 14:25:00|104.55|103.85|104.75|104.05|104.8|104.1|104.54|103.84|215
1741444200000|2025-03-08 14:30:00|104.74|104.04|104.82|104.12|104.89|104.19|104.51|103.81|249
1741444500000|2025-03-08 14:35:00|104.81|104.11|104.86|104.16|104.92|104.22|104.77|104.07|177
1741444800000|2025-03-08 14:40:00|104.85|104.15|105|104.3|105.11|104.41|104.83|104.13|188
1741445100000|2025-03-08 14:45:00|104.99|104.29|104.7|104|105.12|104.42|104.69|103.99|234
1741445400000|2025-03-08 14:50:00|104.69|103.99|104.59|103.89|104.69|103.99|104.4|103.7|198
1741445700000|2025-03-08 14:55:00|104.61|103.91|104.54|103.84|104.74|104.04|104.43|103.73|192
1741446000000|2025-03-08 15:00:00|104.53|103.83|104.33|103.63|104.55|103.85|104.25|103.55|278
1741446300000|2025-03-08 15:05:00|104.31|103.61|104.36|103.66|104.43|103.73|103.87|103.17|281
1741446600000|2025-03-08 15:10:00|104.32|103.62|104.53|103.83|104.56|103.86|104.22|103.52|202
1741446900000|2025-03-08 15:15:00|104.52|103.82|104.67|103.97|104.7|104|104.23|103.53|274
1741447200000|2025-03-08 15:20:00|104.68|103.98|104.4|103.7|104.8|104.1|104.36|103.66|200
1741447500000|2025-03-08 15:25:00|104.41|103.71|104.64|103.94|104.65|103.95|104.28|103.58|212
1741447800000|2025-03-08 15:30:00|104.66|103.96|104.58|103.88|104.82|104.12|104.31|103.61|234
1741448100000|2025-03-08 15:35:00|104.62|103.92|104.46|103.76|104.7|104|104.41|103.71|178
1741448400000|2025-03-08 15:40:00|104.44|103.74|104.52|103.82|104.73|104.03|104.41|103.71|153
1741448700000|2025-03-08 15:45:00|104.51|103.81|104.58|103.88|104.73|104.03|104.37|103.67|180
1741449000000|2025-03-08 15:50:00|104.57|103.87|104.52|103.82|104.72|104.02|104.46|103.76|179
1741449300000|2025-03-08 15:55:00|104.47|103.77|104.34|103.64|104.48|103.78|104.12|103.42|182
1741449600000|2025-03-08 16:00:00|104.35|103.65|104.47|103.77|104.6|103.9|104.27|103.57|236
1741449900000|2025-03-08 16:05:00|104.49|103.79|103.94|103.24|104.51|103.81|103.89|103.19|226
1741450200000|2025-03-08 16:10:00|103.93|103.23|103.93|103.23|104.05|103.35|103.69|102.99|248
1741450500000|2025-03-08 16:15:00|103.94|103.24|103.62|102.92|103.98|103.28|103.6|102.9|254
1741450800000|2025-03-08 16:20:00|103.6|102.9|103.47|102.77|103.66|102.96|103.26|102.56|364
1741451100000|2025-03-08 16:25:00|103.46|102.76|103.46|102.76|103.51|102.81|103.23|102.53|300
1741451400000|2025-03-08 16:30:00|103.44|102.74|103.67|102.97|103.77|103.07|103.29|102.59|303
1741451700000|2025-03-08 16:35:00|103.69|102.99|103.9|103.2|103.91|103.21|103.67|102.97|234
1741452000000|2025-03-08 16:40:00|103.88|103.18|103.85|103.15|103.92|103.22|103.66|102.96|191
1741452300000|2025-03-08 16:45:00|103.84|103.14|103.74|103.04|103.97|103.27|103.72|103.02|222
1741452600000|2025-03-08 16:50:00|103.75|103.05|104.21|103.51|104.27|103.57|103.7|103|234
1741452900000|2025-03-08 16:55:00|104.2|103.5|104.13|103.43|104.21|103.51|103.99|103.29|133
1741453200000|2025-03-08 17:00:00|104.12|103.42|103.82|103.12|104.17|103.47|103.73|103.03|201
1741453500000|2025-03-08 17:05:00|103.83|103.13|103.73|103.03|103.92|103.22|103.65|102.95|218
1741453800000|2025-03-08 17:10:00|103.74|103.04|103.34|102.64|103.77|103.07|103.29|102.59|301
1741454100000|2025-03-08 17:15:00|103.39|102.69|103.84|103.14|103.94|103.24|103.39|102.69|410
1741454400000|2025-03-08 17:20:00|103.85|103.15|103.97|103.27|104.16|103.46|103.78|103.08|334
1741454700000|2025-03-08 17:25:00|103.95|103.25|104.01|103.31|104.18|103.48|103.88|103.18|237
1741455000000|2025-03-08 17:30:00|103.95|103.25|104.61|103.91|104.63|103.93|103.9|103.2|308
1741455300000|2025-03-08 17:35:00|104.64|103.94|104.48|103.78|104.64|103.94|104.27|103.57|232
1741455600000|2025-03-08 17:40:00|104.47|103.77|104.24|103.54|104.55|103.85|104.12|103.42|239
1741455900000|2025-03-08 17:45:00|104.25|103.55|104.03|103.33|104.31|103.61|103.94|103.24|198
1741456200000|2025-03-08 17:50:00|104.04|103.34|104.16|103.46|104.19|103.49|104.03|103.33|197
1741456500000|2025-03-08 17:55:00|104.17|103.47|104.22|103.52|104.25|103.55|104.01|103.31|151
1741456800000|2025-03-08 18:00:00|104.21|103.51|104.13|103.43|104.31|103.61|104.06|103.36|207
1741457100000|2025-03-08 18:05:00|104.14|103.44|104.29|103.59|104.44|103.74|104.08|103.38|181
1741457400000|2025-03-08 18:10:00|104.3|103.6|104.32|103.62|104.44|103.74|104.2|103.5|205
1741457700000|2025-03-08 18:15:00|104.31|103.61|104.38|103.68|104.38|103.68|104.18|103.48|168
1741458000000|2025-03-08 18:20:00|104.37|103.67|104.5|103.8|104.6|103.9|104.21|103.51|161
1741458300000|2025-03-08 18:25:00|104.49|103.79|104.64|103.94|104.68|103.98|104.41|103.71|138
1741458600000|2025-03-08 18:30:00|104.63|103.93|104.16|103.46|104.67|103.97|104.15|103.45|133
1741458900000|2025-03-08 18:35:00|104.15|103.45|104.21|103.51|104.28|103.58|104.06|103.36|147
1741459200000|2025-03-08 18:40:00|104.2|103.5|104.21|103.51|104.42|103.72|104.2|103.5|117
1741459500000|2025-03-08 18:45:00|104.2|103.5|104.5|103.8|104.61|103.91|104.2|103.5|190
1741459800000|2025-03-08 18:50:00|104.49|103.79|104.42|103.72|104.58|103.88|104.34|103.64|150
1741460100000|2025-03-08 18:55:00|104.43|103.73|104.44|103.74|104.56|103.86|104.37|103.67|156
1741460400000|2025-03-08 19:00:00|104.43|103.73|104.2|103.5|104.54|103.84|104.13|103.43|205
1741460700000|2025-03-08 19:05:00|104.18|103.48|104.28|103.58|104.3|103.6|103.93|103.23|171
1741461000000|2025-03-08 19:10:00|104.29|103.59|104.27|103.57|104.41|103.71|104.21|103.51|160
1741461300000|2025-03-08 19:15:00|104.28|103.58|104.43|103.73|104.52|103.82|104.13|103.43|168
1741461600000|2025-03-08 19:20:00|104.45|103.75|104.62|103.92|104.64|103.94|104.36|103.66|152
1741461900000|2025-03-08 19:25:00|104.63|103.93|104.95|104.25|104.99|104.29|104.62|103.92|180
1741462200000|2025-03-08 19:30:00|104.94|104.24|104.95|104.25|104.99|104.29|104.75|104.05|201
1741462500000|2025-03-08 19:35:00|104.93|104.23|105.19|104.49|105.3|104.6|104.91|104.21|222
1741462800000|2025-03-08 19:40:00|105.18|104.48|105.14|104.44|105.35|104.65|105.09|104.39|171
1741463100000|2025-03-08 19:45:00|105.13|104.43|105.17|104.47|105.33|104.63|104.97|104.27|194
1741463400000|2025-03-08 19:50:00|105.08|104.38|104.94|104.24|105.14|104.44|104.78|104.08|168
1741463700000|2025-03-08 19:55:00|104.95|104.25|104.72|104.02|104.98|104.28|104.72|104.02|133
1741464000000|2025-03-08 20:00:00|104.69|103.99|104.58|103.88|104.79|104.09|104.57|103.87|214
1741464300000|2025-03-08 20:05:00|104.56|103.86|104.52|103.82|104.63|103.93|104.41|103.71|144
1741464600000|2025-03-08 20:10:00|104.51|103.81|104.5|103.8|104.67|103.97|104.38|103.68|148
1741464900000|2025-03-08 20:15:00|104.49|103.79|104.38|103.68|104.64|103.94|104.32|103.62|133
1741465200000|2025-03-08 20:20:00|104.41|103.71|104.39|103.69|104.46|103.76|104.23|103.53|120
1741465500000|2025-03-08 20:25:00|104.4|103.7|104.4|103.7|104.52|103.82|104.28|103.58|72
1741465800000|2025-03-08 20:30:00|104.39|103.69|104.49|103.79|104.52|103.82|104.27|103.57|100
1741466100000|2025-03-08 20:35:00|104.48|103.78|104.52|103.82|104.56|103.86|104.38|103.68|71
1741466400000|2025-03-08 20:40:00|104.53|103.83|104.48|103.78|104.58|103.88|104.39|103.69|92
1741466700000|2025-03-08 20:45:00|104.5|103.8|104.54|103.84|104.63|103.93|104.35|103.65|133
1741467000000|2025-03-08 20:50:00|104.55|103.85|104.5|103.8|104.62|103.92|104.38|103.68|76
1741467300000|2025-03-08 20:55:00|104.6|103.9|104.48|103.78|104.61|103.91|104.37|103.67|112
1741467600000|2025-03-08 21:00:00|104.49|103.79|104.56|103.86|104.61|103.91|104.44|103.74|104
1741467900000|2025-03-08 21:05:00|104.55|103.85|104.72|104.02|104.72|104.02|104.48|103.78|137
1741468200000|2025-03-08 21:10:00|104.71|104.01|104.65|103.95|104.71|104.01|104.49|103.79|76
1741468500000|2025-03-08 21:15:00|104.66|103.96|104.71|104.01|104.72|104.02|104.56|103.86|106
1741468800000|2025-03-08 21:20:00|104.72|104.02|104.79|104.09|104.79|104.09|104.59|103.89|96
1741469100000|2025-03-08 21:25:00|104.78|104.08|104.8|104.1|104.83|104.13|104.68|103.98|88
1741469400000|2025-03-08 21:30:00|104.79|104.09|104.68|103.98|104.87|104.17|104.66|103.96|149
1741469700000|2025-03-08 21:35:00|104.67|103.97|104.62|103.92|104.7|104|104.45|103.75|105
1741470000000|2025-03-08 21:40:00|104.61|103.91|104.58|103.88|104.68|103.98|104.37|103.67|95
1741470300000|2025-03-08 21:45:00|104.57|103.87|104.29|103.59|104.59|103.89|104.29|103.59|117
1741470600000|2025-03-08 21:50:00|104.3|103.6|104.14|103.44|104.33|103.63|104.03|103.33|118
1741470900000|2025-03-08 21:55:00|104.11|103.41|103.96|103.26|104.15|103.45|103.96|103.26|112
1741471200000|2025-03-08 22:00:00|103.95|103.25|104.17|103.47|104.17|103.47|103.86|103.16|118
1741471500000|2025-03-08 22:05:00|104.16|103.46|104.01|103.31|104.25|103.55|103.91|103.21|125
1741471800000|2025-03-08 22:10:00|104|103.3|103.58|102.88|104|103.3|103.54|102.84|240
1741472100000|2025-03-08 22:15:00|103.57|102.87|103.59|102.89|103.77|103.07|103.5|102.8|213
1741472400000|2025-03-08 22:20:00|103.58|102.88|103.47|102.77|103.58|102.88|103.25|102.55|172
1741472700000|2025-03-08 22:25:00|103.46|102.76|103.6|102.9|103.6|102.9|103.32|102.62|113
1741473000000|2025-03-08 22:30:00|103.59|102.89|103.76|103.06|103.77|103.07|103.54|102.84|111
1741473300000|2025-03-08 22:35:00|103.78|103.08|103.71|103.01|103.78|103.08|103.5|102.8|158
1741473600000|2025-03-08 22:40:00|103.69|102.99|103.62|102.92|103.82|103.12|103.54|102.84|135
1741473900000|2025-03-08 22:45:00|103.61|102.91|103.6|102.9|103.63|102.93|103.5|102.8|53
1741474200000|2025-03-08 22:50:00|103.58|102.88|103.28|102.58|103.59|102.89|103.28|102.58|115
1741474500000|2025-03-08 22:55:00|103.27|102.57|103.44|102.74|103.52|102.82|103.17|102.47|175
1741474800000|2025-03-08 23:00:00|103.46|102.76|103.39|102.69|103.58|102.88|103.3|102.6|226
1741475100000|2025-03-08 23:05:00|103.35|102.65|103.49|102.79|103.56|102.86|103.27|102.57|155
1741475400000|2025-03-08 23:10:00|103.47|102.77|103.12|102.42|103.49|102.79|102.97|102.27|151
1741475700000|2025-03-08 23:15:00|103.11|102.41|102.4|101.7|103.19|102.49|102.27|101.57|188
1741476000000|2025-03-08 23:20:00|102.41|101.71|102.67|101.97|102.81|102.11|102.2|101.5|213
1741476300000|2025-03-08 23:25:00|102.66|101.96|102.86|102.16|102.88|102.18|102.59|101.89|125
1741476600000|2025-03-08 23:30:00|102.85|102.15|102.88|102.18|103.12|102.42|102.79|102.09|199
1741476900000|2025-03-08 23:35:00|102.9|102.2|102.58|101.88|102.91|102.21|102.58|101.88|227
1741477200000|2025-03-08 23:40:00|102.57|101.87|102.54|101.84|102.62|101.92|102.37|101.67|197
1741477500000|2025-03-08 23:45:00|102.53|101.83|102.78|102.08|102.78|102.08|102.45|101.75|105
1741477800000|2025-03-08 23:50:00|102.76|102.06|102.74|102.04|102.97|102.27|102.65|101.95|131
1741478100000|2025-03-08 23:55:00|102.73|102.03|102.79|102.09|102.81|102.11|102.5|101.8|117
1741478400000|2025-03-09 00:00:00|102.8|102.1|102.37|101.67|102.8|102.1|102.04|101.34|211
1741478700000|2025-03-09 00:05:00|102.38|101.68|102.65|101.95|102.69|101.99|102.36|101.66|163
1741479000000|2025-03-09 00:10:00|102.64|101.94|102.7|102|102.73|102.03|102.48|101.78|209
1741479300000|2025-03-09 00:15:00|102.69|101.99|102.74|102.04|102.87|102.17|102.67|101.97|192
1741479600000|2025-03-09 00:20:00|102.73|102.03|102.81|102.11|102.86|102.16|102.62|101.92|193
1741479900000|2025-03-09 00:25:00|102.83|102.13|102.86|102.16|102.97|102.27|102.68|101.98|215
1741480200000|2025-03-09 00:30:00|102.87|102.17|102.96|102.26|103.16|102.46|102.81|102.11|143
1741480500000|2025-03-09 00:35:00|102.95|102.25|102.94|102.24|103.05|102.35|102.85|102.15|150
1741480800000|2025-03-09 00:40:00|102.85|102.15|102.85|102.15|103.16|102.46|102.79|102.09|174
1741481100000|2025-03-09 00:45:00|102.84|102.14|102.92|102.22|103.02|102.32|102.74|102.04|127
1741481400000|2025-03-09 00:50:00|102.93|102.23|102.9|102.2|103.07|102.37|102.67|101.97|143
1741481700000|2025-03-09 00:55:00|102.91|102.21|102.88|102.18|103.02|102.32|102.78|102.08|148
1741482000000|2025-03-09 01:00:00|102.87|102.17|102.72|102.02|102.94|102.24|102.66|101.96|151
1741482300000|2025-03-09 01:05:00|102.73|102.03|102.78|102.08|102.84|102.14|102.61|101.91|148
1741482600000|2025-03-09 01:10:00|102.77|102.07|102.74|102.04|102.82|102.12|102.47|101.77|124
1741482900000|2025-03-09 01:15:00|102.73|102.03|102.5|101.8|102.76|102.06|102.43|101.73|101
1741483200000|2025-03-09 01:20:00|102.49|101.79|102.35|101.65|102.51|101.81|102.22|101.52|133
1741483500000|2025-03-09 01:25:00|102.34|101.64|102.39|101.69|102.44|101.74|102.25|101.55|109
1741483800000|2025-03-09 01:30:00|102.41|101.71|102.21|101.51|102.5|101.8|102.14|101.44|153
1741484100000|2025-03-09 01:35:00|102.23|101.53|102.02|101.32|102.3|101.6|101.93|101.23|226
1741484400000|2025-03-09 01:40:00|102.01|101.31|102.41|101.71|102.41|101.71|102|101.3|180
1741484700000|2025-03-09 01:45:00|102.4|101.7|102.28|101.58|102.43|101.73|102.22|101.52|126
1741485000000|2025-03-09 01:50:00|102.3|101.6|102.14|101.44|102.3|101.6|101.96|101.26|212
1741485300000|2025-03-09 01:55:00|102.16|101.46|101.99|101.29|102.16|101.46|101.96|101.26|139
1741485600000|2025-03-09 02:00:00|101.98|101.28|102.01|101.31|102.08|101.38|101.83|101.13|115
1741485900000|2025-03-09 02:05:00|102|101.3|101.67|100.97|102|101.3|101.56|100.86|160
1741486200000|2025-03-09 02:10:00|101.68|100.98|101.82|101.12|101.9|101.2|101.5|100.8|155
1741486500000|2025-03-09 02:15:00|101.8|101.1|102|101.3|102.06|101.36|101.69|100.99|206
1741486800000|2025-03-09 02:20:00|101.98|101.28|101.72|101.02|102|101.3|101.7|101|160
1741487100000|2025-03-09 02:25:00|101.71|101.01|101.85|101.15|101.94|101.24|101.62|100.92|138
1741487400000|2025-03-09 02:30:00|101.84|101.14|102.14|101.44|102.17|101.47|101.82|101.12|157
1741487700000|2025-03-09 02:35:00|102.13|101.43|102|101.3|102.13|101.43|101.91|101.21|137
1741488000000|2025-03-09 02:40:00|101.99|101.29|101.83|101.13|102.04|101.34|101.82|101.12|116
1741488300000|2025-03-09 02:45:00|101.86|101.16|101.66|100.96|101.92|101.22|101.49|100.79|192
1741488600000|2025-03-09 02:50:00|101.67|100.97|101.53|100.83|101.78|101.08|101.5|100.8|153
1741488900000|2025-03-09 02:55:00|101.55|100.85|101.56|100.86|101.72|101.02|101.52|100.82|131
1741489200000|2025-03-09 03:00:00|101.58|100.88|101.39|100.69|101.62|100.92|101.25|100.55|223
1741489500000|2025-03-09 03:05:00|101.38|100.68|101.53|100.83|101.54|100.84|101.27|100.57|198
1741489800000|2025-03-09 03:10:00|101.54|100.84|101.69|100.99|101.73|101.03|101.52|100.82|133
1741490100000|2025-03-09 03:15:00|101.7|101|101.69|100.99|101.94|101.24|101.69|100.99|153
1741490400000|2025-03-09 03:20:00|101.67|100.97|101.57|100.87|101.71|101.01|101.45|100.75|121
1741490700000|2025-03-09 03:25:00|101.56|100.86|101.69|100.99|101.74|101.04|101.54|100.84|112
1741491000000|2025-03-09 03:30:00|101.7|101|101.86|101.16|101.9|101.2|101.65|100.95|218
1741491300000|2025-03-09 03:35:00|101.84|101.14|101.88|101.18|102.02|101.32|101.71|101.01|232
1741491600000|2025-03-09 03:40:00|101.87|101.17|101.89|101.19|101.95|101.25|101.7|101|196
1741491900000|2025-03-09 03:45:00|101.88|101.18|101.95|101.25|101.95|101.25|101.64|100.94|232
1741492200000|2025-03-09 03:50:00|101.93|101.23|102.01|101.31|102.11|101.41|101.75|101.05|173
1741492500000|2025-03-09 03:55:00|101.99|101.29|101.83|101.13|102.08|101.38|101.83|101.13|126
1741492800000|2025-03-09 04:00:00|101.85|101.15|101.81|101.11|101.94|101.24|101.65|100.95|134
1741493100000|2025-03-09 04:05:00|101.82|101.12|101.81|101.11|101.92|101.22|101.7|101|152
1741493400000|2025-03-09 04:10:00|101.71|101.01|101.83|101.13|101.86|101.16|101.65|100.95|145
1741493700000|2025-03-09 04:15:00|101.82|101.12|101.65|100.95|101.86|101.16|101.64|100.94|138
1741494000000|2025-03-09 04:20:00|101.64|100.94|101.69|100.99|101.79|101.09|101.54|100.84|168
1741494300000|2025-03-09 04:25:00|101.7|101|101.67|100.97|101.79|101.09|101.55|100.85|97
1741494600000|2025-03-09 04:30:00|101.65|100.95|101.9|101.2|101.94|101.24|101.65|100.95|116
1741494900000|2025-03-09 04:35:00|101.89|101.19|101.77|101.07|101.91|101.21|101.7|101|68
1741495200000|2025-03-09 04:40:00|101.75|101.05|101.74|101.04|101.9|101.2|101.65|100.95|68
1741495500000|2025-03-09 04:45:00|101.75|101.05|101.71|101.01|101.86|101.16|101.57|100.87|86
1741495800000|2025-03-09 04:50:00|101.73|101.03|101.71|101.01|101.77|101.07|101.58|100.88|60
1741496100000|2025-03-09 04:55:00|101.72|101.02|101.7|101|101.79|101.09|101.56|100.86|72
1741496400000|2025-03-09 05:00:00|101.69|100.99|101.68|100.98|101.75|101.05|101.57|100.87|108
1741496700000|2025-03-09 05:05:00|101.67|100.97|101.5|100.8|101.72|101.02|101.47|100.77|176
1741497000000|2025-03-09 05:10:00|101.52|100.82|101.37|100.67|101.55|100.85|101.23|100.53|175
1741497300000|2025-03-09 05:15:00|101.38|100.68|101.55|100.85|101.55|100.85|101.21|100.51|240
1741497600000|2025-03-09 05:20:00|101.52|100.82|101.77|101.07|101.8|101.1|101.5|100.8|286
1741497900000|2025-03-09 05:25:00|101.76|101.06|101.79|101.09|102|101.3|101.58|100.88|196
1741498200000|2025-03-09 05:30:00|101.8|101.1|101.83|101.13|101.98|101.28|101.74|101.04|257
1741498500000|2025-03-09 05:35:00|101.82|101.12|101.64|100.94|101.83|101.13|101.49|100.79|148
1741498800000|2025-03-09 05:40:00|101.62|100.92|101.55|100.85|101.63|100.93|101.37|100.67|173
1741499100000|2025-03-09 05:45:00|101.57|100.87|101.3|100.6|101.57|100.87|101.19|100.49|155
1741499400000|2025-03-09 05:50:00|101.31|100.61|101.29|100.59|101.42|100.72|101.04|100.34|220
1741499700000|2025-03-09 05:55:00|101.31|100.61|101.23|100.53|101.31|100.61|101.03|100.33|256
1741500000000|2025-03-09 06:00:00|101.24|100.54|100.92|100.22|101.25|100.55|100.86|100.16|268
1741500300000|2025-03-09 06:05:00|100.91|100.21|100.82|100.12|101.05|100.35|100.66|99.96|278
1741500600000|2025-03-09 06:10:00|100.81|100.11|100.95|100.25|101.08|100.38|100.65|99.95|317
1741500900000|2025-03-09 06:15:00|100.93|100.23|100.98|100.28|100.98|100.28|100.68|99.98|365
1741501200000|2025-03-09 06:20:00|100.97|100.27|100.86|100.16|101.09|100.39|100.86|100.16|310
1741501500000|2025-03-09 06:25:00|100.82|100.12|100.91|100.21|100.98|100.28|100.71|100.01|270
1741501800000|2025-03-09 06:30:00|100.88|100.18|100.86|100.16|100.97|100.27|100.72|100.02|314
1741502100000|2025-03-09 06:35:00|100.87|100.17|100.73|100.03|100.91|100.21|100.6|99.9|253
1741502400000|2025-03-09 06:40:00|100.72|100.02|100.72|100.02|100.78|100.08|100.57|99.87|156
1741502700000|2025-03-09 06:45:00|100.69|99.99|100.67|99.97|100.78|100.08|100.59|99.89|241
1741503000000|2025-03-09 06:50:00|100.68|99.98|100.69|99.99|100.74|100.04|100.36|99.66|299
1741503300000|2025-03-09 06:55:00|100.71|100.01|100.78|100.08|100.79|100.09|100.49|99.79|244
1741503600000|2025-03-09 07:00:00|100.77|100.07|100.96|100.26|100.98|100.28|100.59|99.89|315
1741503900000|2025-03-09 07:05:00|100.97|100.27|101.01|100.31|101.13|100.43|100.9|100.2|249
1741504200000|2025-03-09 07:10:00|101.03|100.33|101.06|100.36|101.13|100.43|100.86|100.16|224
1741504500000|2025-03-09 07:15:00|101.08|100.38|100.9|100.2|101.15|100.45|100.88|100.18|158
1741504800000|2025-03-09 07:20:00|101.03|100.33|101.02|100.32|101.14|100.44|100.99|100.29|218
1741505100000|2025-03-09 07:25:00|101.04|100.34|101.19|100.49|101.22|100.52|101.01|100.31|147
1741505400000|2025-03-09 07:30:00|101.17|100.47|101.55|100.85|101.57|100.87|101.17|100.47|229
1741505700000|2025-03-09 07:35:00|101.57|100.87|101.71|101.01|101.8|101.1|101.4|100.7|202
1741506000000|2025-03-09 07:40:00|101.72|101.02|101.74|101.04|101.87|101.17|101.62|100.92|222
1741506300000|2025-03-09 07:45:00|101.76|101.06|101.81|101.11|101.81|101.11|101.52|100.82|170
1741506600000|2025-03-09 07:50:00|101.84|101.14|101.93|101.23|102.02|101.32|101.74|101.04|208
1741506900000|2025-03-09 07:55:00|101.92|101.22|101.86|101.16|102.02|101.32|101.84|101.14|215
1741507200000|2025-03-09 08:00:00|101.88|101.18|101.79|101.09|102.15|101.45|101.78|101.08|283
1741507500000|2025-03-09 08:05:00|101.81|101.11|101.72|101.02|101.83|101.13|101.57|100.87|234
1741507800000|2025-03-09 08:10:00|101.73|101.03|101.63|100.93|101.78|101.08|101.49|100.79|260
1741508100000|2025-03-09 08:15:00|101.62|100.92|101.68|100.98|101.71|101.01|101.42|100.72|236
1741508400000|2025-03-09 08:20:00|101.65|100.95|101.48|100.78|101.7|101|101.42|100.72|171
1741508700000|2025-03-09 08:25:00|101.5|100.8|101.38|100.68|101.57|100.87|101.27|100.57|198
1741509000000|2025-03-09 08:30:00|101.35|100.65|101.42|100.72|101.45|100.75|101.21|100.51|171
1741509300000|2025-03-09 08:35:00|101.43|100.73|101.31|100.61|101.58|100.88|101.29|100.59|170
1741509600000|2025-03-09 08:40:00|101.3|100.6|100.75|100.05|101.31|100.61|100.75|100.05|121
1741509900000|2025-03-09 08:45:00|100.76|100.06|100.96|100.26|101.1|100.4|100.68|99.98|213
1741510200000|2025-03-09 08:50:00|100.95|100.25|100.91|100.21|101.1|100.4|100.86|100.16|132
1741510500000|2025-03-09 08:55:00|101.02|100.32|100.78|100.08|101.04|100.34|100.71|100.01|120
1741510800000|2025-03-09 09:00:00|100.79|100.09|100.8|100.1|100.96|100.26|100.68|99.98|243
1741511100000|2025-03-09 09:05:00|100.79|100.09|100.98|100.28|100.98|100.28|100.73|100.03|191
1741511400000|2025-03-09 09:10:00|100.99|100.29|101.12|100.42|101.25|100.55|100.99|100.29|198
1741511700000|2025-03-09 09:15:00|101.11|100.41|101.06|100.36|101.3|100.6|100.92|100.22|193
1741512000000|2025-03-09 09:20:00|101.07|100.37|101.14|100.44|101.18|100.48|100.94|100.24|167
1741512300000|2025-03-09 09:25:00|101.15|100.45|101.39|100.69|101.41|100.71|101.05|100.35|116
1741512600000|2025-03-09 09:30:00|101.36|100.66|101.6|100.9|101.78|101.08|101.33|100.63|172
1741512900000|2025-03-09 09:35:00|101.59|100.89|101.37|100.67|101.6|100.9|101.21|100.51|137
1741513200000|2025-03-09 09:40:00|101.36|100.66|101.65|100.95|101.65|100.95|101.22|100.52|110
1741513500000|2025-03-09 09:45:00|101.63|100.93|101.42|100.72|101.63|100.93|101.29|100.59|209
1741513800000|2025-03-09 09:50:00|101.41|100.71|101.08|100.38|101.43|100.73|101.05|100.35|178
1741514100000|2025-03-09 09:55:00|101.07|100.37|100.9|100.2|101.07|100.37|100.72|100.02|168
1741514400000|2025-03-09 10:00:00|100.91|100.21|101.17|100.47|101.22|100.52|100.88|100.18|318
1741514700000|2025-03-09 10:05:00|101.16|100.46|100.84|100.14|101.42|100.72|100.82|100.12|240
1741515000000|2025-03-09 10:10:00|100.85|100.15|100.83|100.13|101.19|100.49|100.62|99.92|242
1741515300000|2025-03-09 10:15:00|100.82|100.12|100.54|99.84|100.9|100.2|100.5|99.8|226
1741515600000|2025-03-09 10:20:00|100.52|99.82|100.66|99.96|100.71|100.01|100.26|99.56|269
1741515900000|2025-03-09 10:25:00|100.65|99.95|100.28|99.58|100.72|100.02|100.26|99.56|304
1741516200000|2025-03-09 10:30:00|100.27|99.57|100.06|99.36|100.4|99.7|99.95|99.25|357
1741516500000|2025-03-09 10:35:00|100.07|99.37|100.04|99.34|100.14|99.44|99.82|99.12|274
1741516800000|2025-03-09 10:40:00|100.01|99.31|99.94|99.24|100.13|99.43|99.74|99.04|254
1741517100000|2025-03-09 10:45:00|99.92|99.22|99.31|98.61|99.92|99.22|99.21|98.51|404
1741517400000|2025-03-09 10:50:00|99.29|98.59|99.41|98.71|99.5|98.8|98.92|98.22|428
1741517700000|2025-03-09 10:55:00|99.39|98.69|99.05|98.35|99.43|98.73|98.98|98.28|347
1741518000000|2025-03-09 11:00:00|99.04|98.34|99.27|98.57|99.31|98.61|99|98.3|300
1741518300000|2025-03-09 11:05:00|99.28|98.58|99.54|98.84|99.57|98.87|99.18|98.48|303
1741518600000|2025-03-09 11:10:00|99.55|98.85|99.62|98.92|99.66|98.96|99.39|98.69|281
1741518900000|2025-03-09 11:15:00|99.61|98.91|99.73|99.03|99.77|99.07|99.49|98.79|280
1741519200000|2025-03-09 11:20:00|99.75|99.05|99.7|99|99.87|99.17|99.63|98.93|229
1741519500000|2025-03-09 11:25:00|99.69|98.99|99.79|99.09|99.82|99.12|99.61|98.91|165
1741519800000|2025-03-09 11:30:00|99.81|99.11|99.81|99.11|99.97|99.27|99.7|99|272
1741520100000|2025-03-09 11:35:00|99.8|99.1|99.5|98.8|99.8|99.1|99.37|98.67|267
1741520400000|2025-03-09 11:40:00|99.53|98.83|99.77|99.07|99.83|99.13|99.51|98.81|184
1741520700000|2025-03-09 11:45:00|99.78|99.08|100.05|99.35|100.13|99.43|99.75|99.05|253
1741521000000|2025-03-09 11:50:00|100.04|99.34|99.99|99.29|100.16|99.46|99.88|99.18|225
1741521300000|2025-03-09 11:55:00|99.98|99.28|100.08|99.38|100.23|99.53|99.93|99.23|250
1741521600000|2025-03-09 12:00:00|100.07|99.37|99.77|99.07|100.09|99.39|99.73|99.03|189
1741521900000|2025-03-09 12:05:00|99.75|99.05|99.46|98.76|99.77|99.07|99.3|98.6|366
1741522200000|2025-03-09 12:10:00|99.47|98.77|99.44|98.74|99.53|98.83|99.18|98.48|326
1741522500000|2025-03-09 12:15:00|99.35|98.65|99.59|98.89|99.68|98.98|99.35|98.65|218
1741522800000|2025-03-09 12:20:00|99.6|98.9|99.35|98.65|99.7|99|99.34|98.64|232
1741523100000|2025-03-09 12:25:00|99.37|98.67|99.22|98.52|99.45|98.75|99.12|98.42|195
1741523400000|2025-03-09 12:30:00|99.2|98.5|98.63|97.93|99.26|98.56|98.52|97.82|352
1741523700000|2025-03-09 12:35:00|98.68|97.98|99.13|98.43|99.19|98.49|98.67|97.97|262
1741524000000|2025-03-09 12:40:00|99.1|98.4|99.29|98.59|99.44|98.74|99.1|98.4|213
1741524300000|2025-03-09 12:45:00|99.28|98.58|99.03|98.33|99.28|98.58|99.01|98.31|200
1741524600000|2025-03-09 12:50:00|99.02|98.32|98.82|98.12|99.03|98.33|98.57|97.87|255
1741524900000|2025-03-09 12:55:00|98.8|98.1|99.05|98.35|99.05|98.35|98.72|98.02|166
1741525200000|2025-03-09 13:00:00|99.04|98.34|99.24|98.54|99.32|98.62|98.92|98.22|227
1741525500000|2025-03-09 13:05:00|99.25|98.55|98.82|98.12|99.25|98.55|98.77|98.07|241
1741525800000|2025-03-09 13:10:00|98.83|98.13|98.87|98.17|99.05|98.35|98.76|98.06|216
1741526100000|2025-03-09 13:15:00|98.85|98.15|99.26|98.56|99.27|98.57|98.84|98.14|263
1741526400000|2025-03-09 13:20:00|99.24|98.54|99.4|98.7|99.43|98.73|99.1|98.4|193
1741526700000|2025-03-09 13:25:00|99.41|98.71|99.85|99.15|99.91|99.21|99.4|98.7|188
1741527000000|2025-03-09 13:30:00|99.84|99.14|99.49|98.79|99.94|99.24|99.49|98.79|261
1741527300000|2025-03-09 13:35:00|99.52|98.82|99.08|98.38|99.54|98.84|99.03|98.33|345
1741527600000|2025-03-09 13:40:00|99.07|98.37|99.3|98.6|99.46|98.76|99.07|98.37|180
1741527900000|2025-03-09 13:45:00|99.29|98.59|99.05|98.35|99.36|98.66|99.04|98.34|360
1741528200000|2025-03-09 13:50:00|99.04|98.34|98.94|98.24|99.08|98.38|98.58|97.88|542
1741528500000|2025-03-09 13:55:00|98.96|98.26|98.04|97.34|99.05|98.35|97.9|97.2|486
1741528800000|2025-03-09 14:00:00|98|97.3|98.71|98.01|98.71|98.01|97.95|97.25|630
1741529100000|2025-03-09 14:05:00|98.72|98.02|98.65|97.95|98.83|98.13|98.46|97.76|484
1741529400000|2025-03-09 14:10:00|98.62|97.92|99.02|98.32|99.1|98.4|98.37|97.67|423
1741529700000|2025-03-09 14:15:00|99.01|98.31|99.34|98.64|99.56|98.86|98.9|98.2|467
1741530000000|2025-03-09 14:20:00|99.36|98.66|99.26|98.56|99.5|98.8|99.2|98.5|345
1741530300000|2025-03-09 14:25:00|99.27|98.57|99.02|98.32|99.32|98.62|98.79|98.09|316
1741530600000|2025-03-09 14:30:00|99|98.3|98.81|98.11|99.13|98.43|98.65|97.95|380
1741530900000|2025-03-09 14:35:00|98.78|98.08|99.19|98.49|99.26|98.56|98.69|97.99|346
1741531200000|2025-03-09 14:40:00|99.2|98.5|98.71|98.01|99.22|98.52|98.65|97.95|265
1741531500000|2025-03-09 14:45:00|98.73|98.03|99.01|98.31|99.26|98.56|98.6|97.9|485
1741531800000|2025-03-09 14:50:00|99|98.3|99.46|98.76|99.49|98.79|98.88|98.18|313
1741532100000|2025-03-09 14:55:00|99.45|98.75|99.94|99.24|99.98|99.28|99.4|98.7|341
1741532400000|2025-03-09 15:00:00|99.93|99.23|100.03|99.33|100.26|99.56|99.85|99.15|345
1741532700000|2025-03-09 15:05:00|100.02|99.32|100.29|99.59|100.42|99.72|99.97|99.27|248
1741533000000|2025-03-09 15:10:00|100.3|99.6|100.58|99.88|100.93|100.23|100.15|99.45|291
1741533300000|2025-03-09 15:15:00|100.56|99.86|100.39|99.69|100.97|100.27|100.24|99.54|305
1741533600000|2025-03-09 15:20:00|100.38|99.68|100.53|99.83|100.67|99.97|100.25|99.55|363
1741533900000|2025-03-09 15:25:00|100.54|99.84|100.86|100.16|100.98|100.28|100.49|99.79|331
1741534200000|2025-03-09 15:30:00|100.85|100.15|100.93|100.23|101.03|100.33|100.7|100|269
1741534500000|2025-03-09 15:35:00|100.91|100.21|100.6|99.9|100.96|100.26|100.47|99.77|282
1741534800000|2025-03-09 15:40:00|100.61|99.91|100.56|99.86|100.78|100.08|100.27|99.57|337
1741535100000|2025-03-09 15:45:00|100.54|99.84|100.11|99.41|100.61|99.91|99.87|99.17|589
1741535400000|2025-03-09 15:50:00|100.09|99.39|100.57|99.87|100.69|99.99|100.09|99.39|410
1741535700000|2025-03-09 15:55:00|100.56|99.86|100.39|99.69|100.71|100.01|100.35|99.65|268
1741536000000|2025-03-09 16:00:00|100.36|99.66|100.66|99.96|101.12|100.42|100.34|99.64|466
1741536300000|2025-03-09 16:05:00|100.65|99.95|100.97|100.27|100.97|100.27|100.4|99.7|409
1741536600000|2025-03-09 16:10:00|100.98|100.28|100.81|100.11|101.4|100.7|100.67|99.97|376
1741536900000|2025-03-09 16:15:00|100.78|100.08|100.25|99.55|100.86|100.16|100.17|99.47|380
1741537200000|2025-03-09 16:20:00|100.26|99.56|99.65|98.95|100.27|99.57|99.64|98.94|434
1741537500000|2025-03-09 16:25:00|99.66|98.96|99.26|98.56|99.84|99.14|99.24|98.54|462
1741537800000|2025-03-09 16:30:00|99.24|98.54|98.82|98.12|99.41|98.71|98.46|97.76|527
1741538100000|2025-03-09 16:35:00|98.83|98.13|98.82|98.12|98.99|98.29|98.13|97.43|777
1741538400000|2025-03-09 16:40:00|98.84|98.14|98.69|97.99|99|98.3|98.52|97.82|587
1741538700000|2025-03-09 16:45:00|98.72|98.02|98.25|97.55|98.83|98.13|98.06|97.36|498
1741539000000|2025-03-09 16:50:00|98.24|97.54|97.52|96.82|98.26|97.56|96.96|96.26|659
1741539300000|2025-03-09 16:55:00|97.53|96.83|97.09|96.39|97.55|96.85|96.97|96.27|477
1741539600000|2025-03-09 17:00:00|97.1|96.4|97.7|97|97.74|97.04|96.79|96.09|524
1741539900000|2025-03-09 17:05:00|97.71|97.01|97.2|96.5|97.75|97.05|96.7|96|524
1741540200000|2025-03-09 17:10:00|97.19|96.49|97.3|96.6|97.8|97.1|97.16|96.46|418
1741540500000|2025-03-09 17:15:00|97.29|96.59|97.53|96.83|98.03|97.33|97.29|96.59|439
1741540800000|2025-03-09 17:20:00|97.54|96.84|97.23|96.53|97.61|96.91|96.76|96.06|548
1741541100000|2025-03-09 17:25:00|97.25|96.55|97.38|96.68|97.48|96.78|96.86|96.16|395
1741541400000|2025-03-09 17:30:00|97.39|96.69|97.33|96.63|97.44|96.74|97|96.3|413
1741541700000|2025-03-09 17:35:00|97.32|96.62|96.94|96.24|97.51|96.81|96.9|96.2|394
1741542000000|2025-03-09 17:40:00|96.93|96.23|96.24|95.54|96.96|96.26|96.18|95.48|462
1741542300000|2025-03-09 17:45:00|96.23|95.53|97.02|96.32|97.16|96.46|96.23|95.53|554
1741542600000|2025-03-09 17:50:00|97.03|96.33|96.38|95.68|97.29|96.59|96.36|95.66|493
1741542900000|2025-03-09 17:55:00|96.39|95.69|96.43|95.73|96.48|95.78|95.96|95.26|544
1741543200000|2025-03-09 18:00:00|96.42|95.72|96.38|95.68|96.97|96.27|95.99|95.29|553
1741543500000|2025-03-09 18:05:00|96.39|95.69|96.79|96.09|97.23|96.53|96.11|95.41|559
1741543800000|2025-03-09 18:10:00|96.78|96.08|95.95|95.25|96.93|96.23|95.74|95.04|476
1741544100000|2025-03-09 18:15:00|95.97|95.27|95.78|95.08|96.11|95.41|95.6|94.9|652
1741544400000|2025-03-09 18:20:00|95.77|95.07|95.92|95.22|96.28|95.58|95.68|94.98|598
1741544700000|2025-03-09 18:25:00|95.93|95.23|96.84|96.14|97.2|96.5|95.78|95.08|581
1741545000000|2025-03-09 18:30:00|96.85|96.15|97.14|96.44|97.42|96.72|96.65|95.95|616
1741545300000|2025-03-09 18:35:00|97.16|96.46|96.12|95.42|97.16|96.46|95.93|95.23|539
1741545600000|2025-03-09 18:40:00|96.13|95.43|96.11|95.41|96.26|95.56|95.72|95.02|578
1741545900000|2025-03-09 18:45:00|96.12|95.42|95.78|95.08|96.49|95.79|95.74|95.04|517
1741546200000|2025-03-09 18:50:00|95.79|95.09|95.93|95.23|96.19|95.49|95.55|94.85|508
1741546500000|2025-03-09 18:55:00|95.96|95.26|96.22|95.52|96.36|95.66|95.83|95.13|377
1741546800000|2025-03-09 19:00:00|96.2|95.5|96.97|96.27|97.02|96.32|96.2|95.5|438
1741547100000|2025-03-09 19:05:00|96.95|96.25|96.42|95.72|97.08|96.38|96.28|95.58|335
1741547400000|2025-03-09 19:10:00|96.43|95.73|96.28|95.58|96.47|95.77|96.22|95.52|308
1741547700000|2025-03-09 19:15:00|96.26|95.56|96.17|95.47|96.9|96.2|96.06|95.36|383
1741548000000|2025-03-09 19:20:00|96.16|95.46|96.58|95.88|96.6|95.9|96.16|95.46|311
1741548300000|2025-03-09 19:25:00|96.57|95.87|96.41|95.71|96.89|96.19|96.31|95.61|368
1741548600000|2025-03-09 19:30:00|96.43|95.73|97.23|96.53|97.33|96.63|96.43|95.73|478
1741548900000|2025-03-09 19:35:00|97.2|96.5|97.08|96.38|97.2|96.5|96.68|95.98|358
1741549200000|2025-03-09 19:40:00|97.09|96.39|96.86|96.16|97.11|96.41|96.73|96.03|277
1741549500000|2025-03-09 19:45:00|96.83|96.13|97.03|96.33|97.18|96.48|96.55|95.85|341
1741549800000|2025-03-09 19:50:00|97.02|96.32|97.77|97.07|97.77|97.07|96.87|96.17|310
1741550100000|2025-03-09 19:55:00|97.76|97.06|97.73|97.03|97.78|97.08|97.51|96.81|283
1741550400000|2025-03-09 20:00:00|97.71|97.01|97.29|96.59|97.71|97.01|97.22|96.52|398
1741550700000|2025-03-09 20:05:00|97.28|96.58|97.82|97.12|97.89|97.19|97.13|96.43|301
1741551000000|2025-03-09 20:10:00|97.81|97.11|98.1|97.4|98.24|97.54|97.76|97.06|347
1741551300000|2025-03-09 20:15:00|98.11|97.41|97.81|97.11|98.37|97.67|97.76|97.06|322
1741551600000|2025-03-09 20:20:00|97.79|97.09|97.5|96.8|97.79|97.09|97.46|96.76|288
1741551900000|2025-03-09 20:25:00|97.49|96.79|97.39|96.69|97.55|96.85|97.31|96.61|252
1741552200000|2025-03-09 20:30:00|97.4|96.7|98.26|96.36|98.53|96.96|97.39|96.24|319
1741552500000|2025-03-09 20:35:00|98.24|96.34|98.18|96.28|98.32|96.42|98|96.1|305
1741552800000|2025-03-09 20:40:00|98.19|96.29|98.01|96.11|98.24|96.34|97.92|96.02|258
1741553100000|2025-03-09 20:45:00|98|96.1|97.69|95.79|98.15|96.25|97.62|95.72|335
1741553400000|2025-03-09 20:50:00|97.68|95.78|98.07|96.17|98.07|96.17|97.56|95.66|251
1741553700000|2025-03-09 20:55:00|98.06|96.16|97.81|95.91|98.18|96.28|97.79|95.89|263
1741554000000|2025-03-09 21:00:00|97.79|95.89|97.75|95.85|98.05|96.15|97.69|95.79|244
1741554300000|2025-03-09 21:05:00|97.77|95.87|97.5|95.6|97.99|96.09|97.48|95.58|249
1741554600000|2025-03-09 21:10:00|97.49|95.59|97.11|95.21|97.54|95.64|96.92|95.02|296
1741554900000|2025-03-09 21:15:00|97.13|95.23|97.44|95.54|97.47|95.57|96.97|95.07|331
1741555200000|2025-03-09 21:20:00|97.42|95.52|96.67|94.77|97.42|95.52|96.55|94.65|280
1741555500000|2025-03-09 21:25:00|96.66|94.76|96.64|94.74|96.98|95.08|96.61|94.71|322
1741555800000|2025-03-09 21:30:00|96.65|94.75|96.83|94.93|97.04|95.14|96.55|94.65|281
1741556100000|2025-03-09 21:35:00|96.82|94.92|96.72|94.82|96.86|94.96|96.56|94.66|254
1741556400000|2025-03-09 21:40:00|96.7|94.8|96.7|94.8|96.86|94.96|96.56|94.66|176
1741556700000|2025-03-09 21:45:00|96.71|94.81|96.95|95.05|97.05|95.15|96.62|94.72|119
1741557000000|2025-03-09 21:50:00|96.93|95.03|96.63|94.73|96.95|95.05|96.21|94.31|265
1741557300000|2025-03-09 21:55:00|96.65|94.75|96.55|94.65|96.66|94.76|96.36|94.46|256
1741557600000|2025-03-09 22:00:00|96.54|94.64|96.04|94.14|96.67|94.77|95.98|94.08|377
1741557900000|2025-03-09 22:05:00|96.06|94.16|95.42|94.72|96.06|94.93|95.12|94.16|105
1741558200000|2025-03-09 22:10:00|95.43|94.73|95.49|94.79|95.56|94.86|95.4|94.7|36
1741558500000|2025-03-09 22:15:00|95.5|94.8|95.42|94.72|95.61|94.91|95.33|94.63|35
1741558800000|2025-03-09 22:20:00|95.43|94.73|95.33|94.63|95.52|94.82|95.29|94.59|21
1741559100000|2025-03-09 22:25:00|95.35|94.65|95|94.3|95.35|94.65|94.73|94.03|122
1741559400000|2025-03-09 22:30:00|94.99|94.29|94.89|94.19|95.05|94.35|94.66|93.96|118
1741559700000|2025-03-09 22:35:00|94.9|94.2|94.98|94.28|95|94.3|94.81|94.11|43
1741560000000|2025-03-09 22:40:00|94.99|94.29|95.04|94.34|95.24|94.54|94.99|94.29|44
1741560300000|2025-03-09 22:45:00|95.03|94.33|94.91|94.21|95.21|94.51|94.79|94.09|54
1741560600000|2025-03-09 22:50:00|94.9|94.2|94.69|93.99|94.92|94.22|94.6|93.9|62
1741560900000|2025-03-09 22:55:00|94.7|94|94.55|93.85|94.96|94.26|94.43|93.73|186
1741561200000|2025-03-09 23:00:00|94.58|93.88|94.54|93.84|94.9|94.2|94.3|93.6|233
1741561500000|2025-03-09 23:05:00|94.5|93.8|94.63|93.93|94.65|93.95|94.01|93.31|190
1741561800000|2025-03-09 23:10:00|94.62|93.92|95.25|94.55|95.46|94.76|94.62|93.92|175
1741562100000|2025-03-09 23:15:00|95.26|94.56|95.72|95.02|95.88|95.18|95.19|94.49|125
1741562400000|2025-03-09 23:20:00|95.71|95.01|95.26|94.56|95.71|95.01|95.23|94.53|81
1741562700000|2025-03-09 23:25:00|95.28|94.58|95.04|94.34|95.39|94.69|94.94|94.24|52
1741563000000|2025-03-09 23:30:00|95.01|94.31|94.9|94.2|95.09|94.39|94.75|94.05|66
1741563300000|2025-03-09 23:35:00|94.88|94.18|94.89|94.19|95.1|94.4|94.86|94.16|54
1741563600000|2025-03-09 23:40:00|94.88|94.18|94.55|93.85|94.88|94.18|94.5|93.8|37
1741563900000|2025-03-09 23:45:00|94.54|93.84|94.32|93.62|94.55|93.85|94.27|93.57|100
1741564200000|2025-03-09 23:50:00|94.35|93.65|94.93|94.23|94.93|94.23|94.31|93.61|136
1741564500000|2025-03-09 23:55:00|94.96|94.26|94.93|94.23|94.99|94.29|94.82|94.12|80
1741564800000|2025-03-10 00:00:00|94.97|94.27|95.59|94.89|95.59|94.89|94.69|93.99|199
1741565100000|2025-03-10 00:05:00|95.6|94.9|95.37|94.67|95.67|94.97|95.28|94.58|177
1741565400000|2025-03-10 00:10:00|95.36|94.66|95.24|94.54|95.42|94.72|95.07|94.37|134
1741565700000|2025-03-10 00:15:00|95.25|94.55|94.79|94.09|95.26|94.56|94.75|94.05|137
1741566000000|2025-03-10 00:20:00|94.82|94.12|94.83|94.13|94.87|94.17|94.57|93.87|96
1741566300000|2025-03-10 00:25:00|94.84|94.14|94.5|93.8|94.87|94.17|94.48|93.78|107
1741566600000|2025-03-10 00:30:00|94.47|93.77|93.54|92.84|94.47|93.77|93.54|92.84|181
1741566900000|2025-03-10 00:35:00|93.53|92.83|93.66|92.96|93.7|93|93.36|92.66|156
1741567200000|2025-03-10 00:40:00|93.65|92.95|95.18|94.48|95.54|94.84|93.65|92.95|197
1741567500000|2025-03-10 00:45:00|95.19|94.49|95.98|95.28|95.99|95.29|95.18|94.48|306
1741567800000|2025-03-10 00:50:00|95.93|95.23|96.12|95.42|96.51|95.81|95.93|95.23|269
1741568100000|2025-03-10 00:55:00|96.13|95.43|95.71|95.01|96.3|95.6|95.68|94.98|173
1741568400000|2025-03-10 01:00:00|95.72|95.02|96.72|96.02|96.75|96.05|95.65|94.95|275
1741568700000|2025-03-10 01:05:00|96.7|96|96.33|95.63|96.78|96.08|96.3|95.6|175
1741569000000|2025-03-10 01:10:00|96.34|95.64|95.95|95.25|96.34|95.64|95.79|95.09|131
1741569300000|2025-03-10 01:15:00|95.92|95.22|95.49|94.79|95.94|95.24|95.14|94.44|161
1741569600000|2025-03-10 01:20:00|95.48|94.78|95.9|95.2|95.91|95.21|95.48|94.78|138
1741569900000|2025-03-10 01:25:00|95.91|95.21|95.95|95.25|96.07|95.37|95.72|95.02|118
1741570200000|2025-03-10 01:30:00|95.93|95.23|95.64|94.94|96.11|95.41|95.64|94.94|182
1741570500000|2025-03-10 01:35:00|95.65|94.95|95.55|94.85|95.66|94.96|95.45|94.75|116
1741570800000|2025-03-10 01:40:00|95.54|94.84|95.49|94.79|95.63|94.93|95.42|94.72|92
1741571100000|2025-03-10 01:45:00|95.51|94.81|95.55|94.85|95.61|94.91|95.28|94.58|85
1741571400000|2025-03-10 01:50:00|95.53|94.83|95.41|94.71|95.56|94.86|95.3|94.6|100
1741571700000|2025-03-10 01:55:00|95.42|94.72|95.14|94.44|95.45|94.75|95.05|94.35|61
1741572000000|2025-03-10 02:00:00|95.16|94.46|95.08|94.38|95.53|94.83|95.08|94.38|107
1741572300000|2025-03-10 02:05:00|95.06|94.36|95.26|94.56|95.31|94.61|94.93|94.23|106
1741572600000|2025-03-10 02:10:00|95.27|94.57|95.58|94.88|95.67|94.97|95.24|94.54|90
1741572900000|2025-03-10 02:15:00|95.6|94.9|96.31|95.61|96.66|95.96|95.59|94.89|223
1741573200000|2025-03-10 02:20:00|96.33|95.63|95.96|95.26|96.37|95.67|95.9|95.2|114
1741573500000|2025-03-10 02:25:00|95.93|95.23|95.61|94.91|95.93|95.23|95.6|94.9|73
1741573800000|2025-03-10 02:30:00|95.62|94.92|96.17|95.47|96.17|95.47|95.52|94.82|121
1741574100000|2025-03-10 02:35:00|96.19|95.49|95.95|95.25|96.32|95.62|95.95|95.25|138
1741574400000|2025-03-10 02:40:00|95.98|95.28|95.71|95.01|96.09|95.39|95.7|95|85
1741574700000|2025-03-10 02:45:00|95.67|94.97|95.43|94.73|95.93|95.23|95.43|94.73|103
1741575000000|2025-03-10 02:50:00|95.44|94.74|95.47|94.77|95.52|94.82|95.18|94.48|103
1741575300000|2025-03-10 02:55:00|95.46|94.76|95.38|94.68|95.61|94.91|95.27|94.57|80
1741575600000|2025-03-10 03:00:00|95.4|94.7|95.22|94.52|95.47|94.77|95.2|94.5|78
1741575900000|2025-03-10 03:05:00|95.23|94.53|95.18|94.48|95.26|94.56|95.04|94.34|107
1741576200000|2025-03-10 03:10:00|95.19|94.49|95.07|94.37|95.26|94.56|95.05|94.35|107
1741576500000|2025-03-10 03:15:00|95.08|94.38|94.68|93.98|95.16|94.46|94.66|93.96|69
1741576800000|2025-03-10 03:20:00|94.69|93.99|94.47|93.77|94.72|94.02|94.42|93.72|82
1741577100000|2025-03-10 03:25:00|94.48|93.78|94.8|94.1|94.81|94.11|94.42|93.72|91
1741577400000|2025-03-10 03:30:00|94.78|94.08|95.11|94.41|95.17|94.47|94.68|93.98|119
1741577700000|2025-03-10 03:35:00|95.1|94.4|95.42|94.72|95.48|94.78|95.07|94.37|105
1741578000000|2025-03-10 03:40:00|95.41|94.71|95.74|95.04|95.74|95.04|95.39|94.69|98
1741578300000|2025-03-10 03:45:00|95.7|95|96.13|95.43|96.17|95.47|95.67|94.97|82
1741578600000|2025-03-10 03:50:00|96.14|95.44|96.34|95.64|96.34|95.64|96.11|95.41|69
1741578900000|2025-03-10 03:55:00|96.35|95.65|95.95|95.25|96.46|95.76|95.93|95.23|69
1741579200000|2025-03-10 04:00:00|95.94|95.24|96.3|95.6|96.31|95.61|95.83|95.13|144
1741579500000|2025-03-10 04:05:00|96.31|95.61|96.48|95.78|96.72|96.02|96.27|95.57|80
1741579800000|2025-03-10 04:10:00|96.5|95.8|96.35|95.65|96.59|95.89|96.33|95.63|29
1741580100000|2025-03-10 04:15:00|96.34|95.64|96.56|95.86|96.58|95.88|96.19|95.49|33
1741580400000|2025-03-10 04:20:00|96.58|95.88|96.69|95.99|96.73|96.03|96.57|95.87|65
1741580700000|2025-03-10 04:25:00|96.68|95.98|96.69|95.99|96.77|96.07|96.54|95.84|65
1741581000000|2025-03-10 04:30:00|96.68|95.98|96.55|95.85|96.7|96|96.45|95.75|88
1741581300000|2025-03-10 04:35:00|96.56|95.86|96.48|95.78|96.62|95.92|96.42|95.72|60
1741581600000|2025-03-10 04:40:00|96.45|95.75|96.76|96.06|96.77|96.07|96.45|95.75|42
1741581900000|2025-03-10 04:45:00|96.77|96.07|97.27|96.57|97.31|96.61|96.76|96.06|82
1741582200000|2025-03-10 04:50:00|97.26|96.56|97.26|96.56|97.31|96.61|97.08|96.38|74
1741582500000|2025-03-10 04:55:00|97.21|96.51|96.98|96.28|97.23|96.53|96.93|96.23|59
1741582800000|2025-03-10 05:00:00|96.96|96.26|97.06|96.36|97.33|96.63|96.94|96.24|71
1741583100000|2025-03-10 05:05:00|97.05|96.35|97.07|96.37|97.08|96.38|96.92|96.22|71
1741583400000|2025-03-10 05:10:00|97.08|96.38|97.17|96.47|97.19|96.49|97.02|96.32|46
1741583700000|2025-03-10 05:15:00|97.19|96.49|97.29|96.59|97.31|96.61|97.15|96.45|77
1741584000000|2025-03-10 05:20:00|97.3|96.6|97.68|96.98|97.93|97.23|97.21|96.51|67
1741584300000|2025-03-10 05:25:00|97.7|97|97.62|96.92|97.7|97|97.59|96.89|53
1741584600000|2025-03-10 05:30:00|97.63|96.93|97.5|96.8|97.64|96.94|97.5|96.8|40
1741584900000|2025-03-10 05:35:00|97.3|96.6|97.3|96.6|97.34|96.64|97.26|96.56|31
1741585200000|2025-03-10 05:40:00|97.29|96.59|97.19|96.49|97.31|96.61|97.1|96.4|59
1741585500000|2025-03-10 05:45:00|97.2|96.5|96.98|96.28|97.2|96.5|96.97|96.27|35
1741585800000|2025-03-10 05:50:00|96.99|96.29|97.08|96.38|97.09|96.39|96.96|96.26|71
1741586100000|2025-03-10 05:55:00|97.09|96.39|97.06|96.36|97.22|96.52|97.05|96.35|63
1741586400000|2025-03-10 06:00:00|97.07|96.37|97|96.3|97.12|96.42|96.98|96.28|73
1741586700000|2025-03-10 06:05:00|96.99|96.29|96.46|95.76|96.99|96.29|96.46|95.76|72
1741587000000|2025-03-10 06:10:00|96.48|95.78|96.4|95.7|96.61|95.91|96.4|95.7|67
1741587300000|2025-03-10 06:15:00|96.38|95.68|96.58|95.88|96.68|95.98|96.38|95.68|64
1741587600000|2025-03-10 06:20:00|96.57|95.87|96.68|95.98|96.69|95.99|96.4|95.7|58
1741587900000|2025-03-10 06:25:00|96.67|95.97|96.53|95.83|96.69|95.99|96.48|95.78|53
1741588200000|2025-03-10 06:30:00|96.58|95.88|96.73|96.03|96.75|96.05|96.56|95.86|40
1741588500000|2025-03-10 06:35:00|96.72|96.02|96.72|96.02|96.8|96.1|96.69|95.99|33
1741588800000|2025-03-10 06:40:00|96.71|96.01|96.76|96.06|96.77|96.07|96.63|95.93|56
1741589100000|2025-03-10 06:45:00|96.78|96.08|96.79|96.09|96.91|96.21|96.75|96.05|65
1741589400000|2025-03-10 06:50:00|96.81|96.11|96.98|96.28|97.06|96.36|96.8|96.1|60
1741589700000|2025-03-10 06:55:00|96.99|96.29|96.75|96.05|97.02|96.32|96.74|96.04|37
1741590000000|2025-03-10 07:00:00|96.76|96.06|97.31|96.61|97.31|96.61|96.68|95.98|138
1741590300000|2025-03-10 07:05:00|97.3|96.6|97.05|96.35|97.33|96.63|97.03|96.33|87
1741590600000|2025-03-10 07:10:00|97.04|96.34|97|96.3|97.06|96.36|96.91|96.21|49
1741590900000|2025-03-10 07:15:00|96.82|96.12|96.88|96.18|97.02|96.32|96.81|96.11|40
1741591200000|2025-03-10 07:20:00|96.87|96.17|96.74|96.04|96.87|96.17|96.71|96.01|44
1741591500000|2025-03-10 07:25:00|96.76|96.06|96.36|95.66|96.76|96.06|96.24|95.54|88
1741591800000|2025-03-10 07:30:00|96.35|95.65|96.41|95.71|96.45|95.75|96.28|95.58|95
1741592100000|2025-03-10 07:35:00|96.43|95.73|96.75|96.05|96.82|96.12|96.42|95.72|75
1741592400000|2025-03-10 07:40:00|96.78|96.08|96.68|95.98|96.8|96.1|96.68|95.98|43
1741592700000|2025-03-10 07:45:00|96.69|95.99|96.43|95.73|96.69|95.99|96.42|95.72|52
1741593000000|2025-03-10 07:50:00|96.44|95.74|96.59|95.89|96.6|95.9|96.43|95.73|50
1741593300000|2025-03-10 07:55:00|96.58|95.88|96.67|95.97|96.7|96|96.51|95.81|47
1741593600000|2025-03-10 08:00:00|96.69|95.99|96.42|95.72|96.73|96.03|96.42|95.72|89
1741593900000|2025-03-10 08:05:00|96.41|95.71|96.12|95.42|96.44|95.74|96.07|95.37|94
1741594200000|2025-03-10 08:10:00|96.11|95.41|96.25|95.55|96.28|95.58|96.1|95.4|70
1741594500000|2025-03-10 08:15:00|96.24|95.54|96.08|95.38|96.28|95.58|96.08|95.38|52
1741594800000|2025-03-10 08:20:00|96.09|95.39|96.03|95.33|96.09|95.39|95.74|95.04|85
1741595100000|2025-03-10 08:25:00|96.05|95.35|95.99|95.29|96.18|95.48|95.84|95.14|84
1741595400000|2025-03-10 08:30:00|96|95.3|95.71|95.01|96.01|95.31|95.55|94.85|111
1741595700000|2025-03-10 08:35:00|95.68|94.98|94.98|94.28|95.69|94.99|94.97|94.27|107
1741596000000|2025-03-10 08:40:00|94.97|94.27|95.07|94.37|95.19|94.49|94.91|94.21|135
1741596300000|2025-03-10 08:45:00|95.06|94.36|95.22|94.52|95.41|94.71|95.06|94.36|118
1741596600000|2025-03-10 08:50:00|95.2|94.5|95.53|94.83|95.76|95.06|95.2|94.5|69
1741596900000|2025-03-10 08:55:00|95.51|94.81|95.16|94.46|95.51|94.81|94.99|94.29|76
1741597200000|2025-03-10 09:00:00|95.15|94.45|95.57|94.87|95.73|95.03|95.13|94.43|82
1741597500000|2025-03-10 09:05:00|95.53|94.83|95.35|94.65|95.7|95|95.35|94.65|66
1741597800000|2025-03-10 09:10:00|95.33|94.63|95.77|95.07|95.78|95.08|95.27|94.57|105
1741598100000|2025-03-10 09:15:00|95.81|95.11|97.96|97.26|98.76|98.06|95.8|95.1|294
1741598400000|2025-03-10 09:20:00|97.94|97.24|99.21|98.51|99.43|98.73|97.77|97.07|352
1741598700000|2025-03-10 09:25:00|99.22|98.52|98.43|97.73|99.22|98.52|98.2|97.5|307
1741599000000|2025-03-10 09:30:00|98.45|97.75|97.72|97.02|98.65|97.95|97.5|96.8|248
1741599300000|2025-03-10 09:35:00|97.73|97.03|96.86|96.16|97.9|97.2|96.84|96.14|270
1741599600000|2025-03-10 09:40:00|96.83|96.13|97.46|96.76|97.5|96.8|96.83|96.13|207
1741599900000|2025-03-10 09:45:00|97.55|96.85|97.45|96.75|97.97|97.27|97.4|96.7|191
1741600200000|2025-03-10 09:50:00|97.47|96.77|96.98|96.28|97.5|96.8|96.94|96.24|169
1741600500000|2025-03-10 09:55:00|96.97|96.27|96.93|96.23|97.07|96.37|96.52|95.82|202
1741600800000|2025-03-10 10:00:00|96.96|96.26|97.25|96.55|97.25|96.55|96.88|96.18|141
1741601100000|2025-03-10 10:05:00|97.26|96.56|97.02|96.32|97.37|96.67|97.01|96.31|136
1741601400000|2025-03-10 10:10:00|97.01|96.31|96.4|95.7|97.01|96.31|96.31|95.61|95
1741601700000|2025-03-10 10:15:00|96.37|95.67|96.51|95.81|96.64|95.94|96.27|95.57|179
1741602000000|2025-03-10 10:20:00|96.47|95.77|96.3|95.6|96.47|95.77|96.07|95.37|163
1741602300000|2025-03-10 10:25:00|96.29|95.59|96.34|95.64|96.47|95.77|96.01|95.31|198
1741602600000|2025-03-10 10:30:00|96.35|95.65|96.43|95.73|96.57|95.87|96.25|95.55|134
1741602900000|2025-03-10 10:35:00|96.46|95.76|96.64|95.94|96.7|96|96.39|95.69|121
1741603200000|2025-03-10 10:40:00|96.65|95.95|96.7|96|96.81|96.11|96.6|95.9|109
1741603500000|2025-03-10 10:45:00|96.72|96.02|96.73|96.03|96.8|96.1|96.49|95.79|156
1741603800000|2025-03-10 10:50:00|96.74|96.04|97.23|96.53|97.3|96.6|96.68|95.98|191
1741604100000|2025-03-10 10:55:00|97.24|96.54|97.46|96.76|97.5|96.8|97.04|96.34|149
1741604400000|2025-03-10 11:00:00|97.48|96.78|97.37|96.67|97.76|97.06|97.28|96.58|239
1741604700000|2025-03-10 11:05:00|97.34|96.64|97.12|96.42|97.51|96.81|97.12|96.42|150
1741605000000|2025-03-10 11:10:00|97.06|96.36|97.08|96.38|97.2|96.5|96.88|96.18|80
1741605300000|2025-03-10 11:15:00|97.03|96.33|97.42|96.72|97.47|96.77|96.93|96.23|135
1741605600000|2025-03-10 11:20:00|97.39|96.69|97.79|97.09|97.81|97.11|97.37|96.67|137
1741605900000|2025-03-10 11:25:00|97.8|97.1|97.52|96.82|97.83|97.13|97.51|96.81|79
1741606200000|2025-03-10 11:30:00|97.53|96.83|97.4|96.7|97.56|96.86|97.31|96.61|117
1741606500000|2025-03-10 11:35:00|97.38|96.68|97.42|96.72|97.55|96.85|97.33|96.63|125
1741606800000|2025-03-10 11:40:00|97.43|96.73|97.51|96.81|97.7|97|97.43|96.73|93
1741607100000|2025-03-10 11:45:00|97.52|96.82|97.67|96.97|97.7|97|97.47|96.77|72
1741607400000|2025-03-10 11:50:00|97.6|96.9|98.35|97.65|98.39|97.69|97.59|96.89|73
1741607700000|2025-03-10 11:55:00|98.34|97.64|98.45|97.75|98.82|98.12|98.17|97.47|220
1741608000000|2025-03-10 12:00:00|98.49|97.79|99.01|98.31|99.01|98.31|98.05|97.35|101
1741608300000|2025-03-10 12:05:00|99.02|98.32|98.49|97.79|99.02|98.32|98.44|97.74|76
1741608600000|2025-03-10 12:10:00|98.45|97.75|97.96|97.26|98.52|97.82|97.92|97.22|137
1741608900000|2025-03-10 12:15:00|97.95|97.25|98.27|97.57|98.37|97.67|97.95|97.25|121
1741609200000|2025-03-10 12:20:00|98.26|97.56|98.26|97.56|98.39|97.69|98.22|97.52|126
1741609500000|2025-03-10 12:25:00|98.25|97.55|97.86|97.16|98.27|97.57|97.77|97.07|83
1741609800000|2025-03-10 12:30:00|97.83|97.13|97.55|96.85|97.99|97.29|97.5|96.8|74
1741610100000|2025-03-10 12:35:00|97.54|96.84|98|97.3|98|97.3|97.54|96.84|61
1741610400000|2025-03-10 12:40:00|97.93|97.23|97.91|97.21|98.16|97.46|97.72|97.02|74
1741610700000|2025-03-10 12:45:00|97.9|97.2|97.55|96.85|97.95|97.25|97.55|96.85|77
1741611000000|2025-03-10 12:50:00|97.54|96.84|97.88|97.18|97.89|97.19|97.54|96.84|76
1741611300000|2025-03-10 12:55:00|97.89|97.19|97.89|97.19|97.96|97.26|97.82|97.12|61
1741611600000|2025-03-10 13:00:00|98.17|97.47|98.14|97.44|98.35|97.65|98.12|97.42|51
1741611900000|2025-03-10 13:05:00|98.13|97.43|98.08|97.38|98.21|97.51|97.95|97.25|86
1741612200000|2025-03-10 13:10:00|98.09|97.39|97.99|97.29|98.21|97.51|97.77|97.07|97
1741612500000|2025-03-10 13:15:00|98.01|97.31|97.18|96.48|98.22|97.52|97.14|96.44|94
1741612800000|2025-03-10 13:20:00|97.2|96.5|97.32|96.62|97.47|96.77|97.14|96.44|81
1741613100000|2025-03-10 13:25:00|97.29|96.59|97.25|96.55|97.37|96.67|97.16|96.46|60
1741613400000|2025-03-10 13:30:00|97.28|96.58|96.6|95.9|97.58|96.88|96.55|95.85|234
1741613700000|2025-03-10 13:35:00|96.63|95.93|96.78|96.08|97.12|96.42|96.46|95.76|241
1741614000000|2025-03-10 13:40:00|96.83|96.13|97|96.3|97.2|96.5|96.78|96.08|194
1741614300000|2025-03-10 13:45:00|96.97|96.27|96.65|95.95|97.28|96.58|96.33|95.63|149
1741614600000|2025-03-10 13:50:00|96.64|95.94|95.88|95.18|96.72|96.02|95.81|95.11|176
1741614900000|2025-03-10 13:55:00|95.87|95.17|95.88|95.18|96.12|95.42|95.79|95.09|181
1741615200000|2025-03-10 14:00:00|95.85|95.15|94.07|93.37|95.85|95.15|93.85|93.15|263
1741615500000|2025-03-10 14:05:00|94.08|93.38|94.04|93.34|94.36|93.66|93.48|92.78|383
1741615800000|2025-03-10 14:10:00|94.05|93.35|93.66|92.96|94.12|93.42|93.5|92.8|380
1741616100000|2025-03-10 14:15:00|93.65|92.95|92.8|92.1|93.85|93.15|92.13|91.43|434
1741616400000|2025-03-10 14:20:00|92.81|92.11|93.65|92.95|93.65|92.95|92.6|91.9|360
1741616700000|2025-03-10 14:25:00|93.66|92.96|93.17|92.47|94.17|93.47|93.1|92.4|310
1741617000000|2025-03-10 14:30:00|93.18|92.48|93.28|92.58|93.8|93.1|93.09|92.39|359
1741617300000|2025-03-10 14:35:00|93.26|92.56|93.14|92.44|93.79|93.09|92.73|92.03|337
1741617600000|2025-03-10 14:40:00|93.11|92.41|92.89|92.19|93.23|92.53|92.88|92.18|241
1741617900000|2025-03-10 14:45:00|92.9|92.2|92.45|91.75|93.11|92.41|92.25|91.55|276
1741618200000|2025-03-10 14:50:00|92.46|91.76|92.05|91.35|92.48|91.78|91.97|91.27|214
1741618500000|2025-03-10 14:55:00|92.07|91.37|92.42|91.72|92.42|91.72|91.64|90.94|269
1741618800000|2025-03-10 15:00:00|92.44|91.74|92.41|91.71|92.72|92.02|91.89|91.19|300
1741619100000|2025-03-10 15:05:00|92.5|91.8|92.96|92.26|93.31|92.61|92.5|91.8|261
1741619400000|2025-03-10 15:10:00|92.95|92.25|93.01|92.31|93.13|92.43|92.42|91.72|212
1741619700000|2025-03-10 15:15:00|93.02|92.32|93.14|92.44|93.28|92.58|92.89|92.19|178
1741620000000|2025-03-10 15:20:00|93.13|92.43|93.51|92.81|93.71|93.01|92.96|92.26|143
1741620300000|2025-03-10 15:25:00|93.52|92.82|93.27|92.57|93.84|93.14|93.27|92.57|170
1741620600000|2025-03-10 15:30:00|93.28|92.58|94.15|93.45|94.19|93.49|93.28|92.58|220
1741620900000|2025-03-10 15:35:00|94.14|93.44|93.91|93.21|94.39|93.69|93.91|93.21|197
1741621200000|2025-03-10 15:40:00|93.9|93.2|93.43|92.73|94.01|93.31|93.28|92.58|152
1741621500000|2025-03-10 15:45:00|93.42|92.72|93.82|93.12|94.13|93.43|93.34|92.64|173
1741621800000|2025-03-10 15:50:00|93.81|93.11|93.85|93.15|93.97|93.27|93.66|92.96|142
1741622100000|2025-03-10 15:55:00|93.83|93.13|93.26|92.56|93.83|93.13|93.24|92.54|147
1741622400000|2025-03-10 16:00:00|93.25|92.55|92.81|92.11|93.47|92.77|92.73|92.03|184
1741622700000|2025-03-10 16:05:00|92.79|92.09|92.33|91.63|92.79|92.09|92.01|91.31|198
1741623000000|2025-03-10 16:10:00|92.32|91.62|92.59|91.89|92.6|91.9|92.22|91.52|150
1741623300000|2025-03-10 16:15:00|92.57|91.87|92.21|91.51|92.58|91.88|91.92|91.22|192
1741623600000|2025-03-10 16:20:00|92.2|91.5|91.86|91.16|92.24|91.54|91.47|90.77|205
1741623900000|2025-03-10 16:25:00|91.85|91.15|91.81|91.11|92.02|91.32|91.66|90.96|188
1741624200000|2025-03-10 16:30:00|91.82|91.12|92.07|91.37|92.16|91.46|91.58|90.88|204
1741624500000|2025-03-10 16:35:00|92.06|91.36|91.47|90.77|92.09|91.39|91.42|90.72|199
1741624800000|2025-03-10 16:40:00|91.49|90.79|91.56|90.86|91.93|91.23|91.31|90.61|235
1741625100000|2025-03-10 16:45:00|91.6|90.9|91.35|90.65|91.77|91.07|91.11|90.41|219
1741625400000|2025-03-10 16:50:00|91.37|90.67|91.9|91.2|91.9|91.2|91.17|90.47|219
1741625700000|2025-03-10 16:55:00|91.81|91.11|91.39|90.69|91.92|91.22|91.37|90.67|176
1741626000000|2025-03-10 17:00:00|91.43|90.73|90.14|89.44|91.64|90.94|90.1|89.4|233
1741626300000|2025-03-10 17:05:00|90.08|89.38|89.36|88.66|90.44|89.74|89.31|88.61|246
1741626600000|2025-03-10 17:10:00|89.38|88.68|89.2|88.5|89.76|89.06|89.04|88.34|238
1741626900000|2025-03-10 17:15:00|89.17|88.47|90.06|89.36|90.75|90.05|89.15|88.45|274
1741627200000|2025-03-10 17:20:00|90.04|89.34|90.48|89.78|90.9|90.2|89.87|89.17|249
1741627500000|2025-03-10 17:25:00|90.47|89.77|90.64|89.94|90.79|90.09|90.38|89.68|176
1741627800000|2025-03-10 17:30:00|90.65|89.95|90.3|89.6|90.74|90.04|90.19|89.49|213
1741628100000|2025-03-10 17:35:00|90.31|89.61|89.91|89.21|90.43|89.73|89.67|88.97|215
1741628400000|2025-03-10 17:40:00|89.92|89.22|89.21|88.51|90.08|89.38|89.03|88.33|213
1741628700000|2025-03-10 17:45:00|89.19|88.49|88.87|88.17|89.38|88.68|88.62|87.92|216
1741629000000|2025-03-10 17:50:00|88.86|88.16|88.95|88.25|88.97|88.27|88.6|87.9|194
1741629300000|2025-03-10 17:55:00|88.97|88.27|88.91|88.21|89.21|88.51|88.59|87.89|200
1741629600000|2025-03-10 18:00:00|88.89|88.19|89.35|88.65|89.44|88.74|88.81|88.11|223
1741629900000|2025-03-10 18:05:00|89.34|88.64|89.03|88.33|89.39|88.69|88.85|88.15|184
1741630200000|2025-03-10 18:10:00|89.07|88.37|90.01|89.31|90.41|89.71|89.05|88.35|213
1741630500000|2025-03-10 18:15:00|89.99|89.29|89.62|88.92|90.18|89.48|89.53|88.83|194
1741630800000|2025-03-10 18:20:00|89.61|88.91|89.43|88.73|89.74|89.04|89.24|88.54|177
1741631100000|2025-03-10 18:25:00|89.42|88.72|89.33|88.63|89.42|88.72|88.95|88.25|189
1741631400000|2025-03-10 18:30:00|89.32|88.62|89.11|88.41|89.76|89.06|89.11|88.41|210
1741631700000|2025-03-10 18:35:00|89.12|88.42|89.09|88.39|89.21|88.51|88.87|88.17|188
1741632000000|2025-03-10 18:40:00|89.11|88.41|89.62|88.92|89.7|89|89.1|88.4|163
1741632300000|2025-03-10 18:45:00|89.61|88.91|88.88|88.18|89.61|88.91|88.76|88.06|182
1741632600000|2025-03-10 18:50:00|88.9|88.2|87.5|86.8|89.05|88.35|87.43|86.73|207
1741632900000|2025-03-10 18:55:00|87.52|86.82|86.83|86.13|87.77|87.07|86.76|86.06|251
1741633200000|2025-03-10 19:00:00|86.87|86.17|87.53|86.83|87.89|87.19|86.69|85.99|330
1741633500000|2025-03-10 19:05:00|87.52|86.82|87.78|87.08|87.94|87.24|87.29|86.59|249
1741633800000|2025-03-10 19:10:00|87.79|87.09|88.2|87.5|88.26|87.56|87.5|86.8|223
1741634100000|2025-03-10 19:15:00|88.19|87.49|89.02|88.32|89.06|88.36|88.15|87.45|250
1741634400000|2025-03-10 19:20:00|89.01|88.31|89.18|88.48|89.32|88.62|88.67|87.97|229
1741634700000|2025-03-10 19:25:00|89.21|88.51|88.86|88.16|89.49|88.79|88.84|88.14|234
1741635000000|2025-03-10 19:30:00|88.87|88.17|89.9|89.2|90.06|89.36|88.87|88.17|251
1741635300000|2025-03-10 19:35:00|89.95|89.25|89.62|88.92|89.98|89.28|89.35|88.65|228
1741635600000|2025-03-10 19:40:00|89.6|88.9|89.23|88.53|89.64|88.94|89.12|88.42|198
1741635900000|2025-03-10 19:45:00|89.24|88.54|89.34|88.64|89.53|88.83|89.13|88.43|187
1741636200000|2025-03-10 19:50:00|89.39|88.69|89.64|88.94|89.94|89.24|89.39|88.69|188
1741636500000|2025-03-10 19:55:00|89.65|88.95|89.63|88.93|89.9|89.2|89.35|88.65|165
1741636800000|2025-03-10 20:00:00|89.64|88.94|89.69|88.99|89.84|89.14|89.11|88.41|154
1741637100000|2025-03-10 20:05:00|89.66|88.96|89.32|88.62|89.71|89.01|89.25|88.55|138
1741637400000|2025-03-10 20:10:00|89.33|88.63|89.38|88.68|89.49|88.79|89.18|88.48|145
1741637700000|2025-03-10 20:15:00|89.36|88.66|89.19|88.49|89.47|88.77|89.02|88.32|146
1741638000000|2025-03-10 20:20:00|89.18|88.48|89.32|88.62|89.35|88.65|88.91|88.21|135
1741638300000|2025-03-10 20:25:00|89.29|88.59|89.21|88.51|89.55|88.85|89.18|88.48|124
1741638600000|2025-03-10 20:30:00|89.2|88.5|88.89|88.19|89.31|88.61|88.83|88.13|179
1741638900000|2025-03-10 20:35:00|88.9|88.2|88.78|88.08|89.02|88.32|88.66|87.96|163
1741639200000|2025-03-10 20:40:00|88.76|88.06|88.36|87.66|88.86|88.16|88.34|87.64|134
1741639500000|2025-03-10 20:45:00|88.4|87.7|88.15|87.45|88.43|87.73|87.79|87.09|160
1741639800000|2025-03-10 20:50:00|88.16|87.46|88.83|88.13|88.91|88.21|88.16|87.46|175
1741640100000|2025-03-10 20:55:00|88.84|88.14|88.4|87.7|89.02|88.32|88.4|87.7|197
1741640400000|2025-03-10 21:00:00|88.39|87.69|87.99|87.29|88.59|87.89|87.91|87.21|409
1741640700000|2025-03-10 21:05:00|87.98|87.28|88.27|87.57|88.27|87.57|87.7|87|329
1741641000000|2025-03-10 21:10:00|88.26|87.56|89.15|88.45|89.23|88.53|88.26|87.56|415
1741641300000|2025-03-10 21:15:00|89.14|88.44|88.56|87.86|89.14|88.44|88.46|87.76|305
1741641600000|2025-03-10 21:20:00|88.55|87.85|88.46|87.76|88.62|87.92|88.24|87.54|218
1741641900000|2025-03-10 21:25:00|88.48|87.78|88.63|87.93|88.88|88.18|88.29|87.59|286
1741642200000|2025-03-10 21:30:00|88.65|87.95|88.65|87.95|88.72|88.02|88.34|87.64|244
1741642500000|2025-03-10 21:35:00|88.64|87.94|89.3|88.6|89.3|88.6|88.64|87.94|235
1741642800000|2025-03-10 21:40:00|89.31|88.61|89.25|88.55|89.7|89|89.15|88.45|141
1741643100000|2025-03-10 21:45:00|89.24|88.54|88.91|88.21|89.34|88.64|88.91|88.21|128
1741643400000|2025-03-10 21:50:00|88.9|88.2|88.76|88.06|89.15|88.45|88.75|88.05|127
1741643700000|2025-03-10 21:55:00|88.77|88.07|88.82|88.12|89.15|88.45|88.74|88.04|157
1741644000000|2025-03-10 22:00:00|88.81|88.11|89|88.3|89.26|88.56|88.68|87.98|157
1741644300000|2025-03-10 22:05:00|89.02|88.32|88.18|87.48|89.03|88.33|88.18|87.48|161
1741644600000|2025-03-10 22:10:00|88.22|87.52|88.51|87.81|88.54|87.84|88.21|87.51|119
1741644900000|2025-03-10 22:15:00|88.47|87.77|88.27|87.57|88.55|87.85|88.13|87.43|138
1741645200000|2025-03-10 22:20:00|88.28|87.58|88.36|87.66|88.48|87.78|88.13|87.43|150
1741645500000|2025-03-10 22:25:00|88.35|87.65|88.17|87.47|88.52|87.82|88.13|87.43|114
1741645800000|2025-03-10 22:30:00|88.15|87.45|87.78|87.08|88.5|87.8|87.71|87.01|180
1741646100000|2025-03-10 22:35:00|87.8|87.1|87.9|87.2|88.08|87.38|87.72|87.02|159
1741646400000|2025-03-10 22:40:00|87.92|87.22|87.53|86.83|87.93|87.23|87.51|86.81|115
1741646700000|2025-03-10 22:45:00|87.54|86.84|88.14|87.44|88.18|87.48|87.49|86.79|139
1741647000000|2025-03-10 22:50:00|88.12|87.42|88.44|87.74|88.45|87.75|87.82|87.12|169
1741647300000|2025-03-10 22:55:00|88.41|87.71|88|87.3|88.47|87.77|87.95|87.25|160
1741647600000|2025-03-10 23:00:00|88.01|87.31|88.06|87.36|88.45|87.75|87.94|87.24|192
1741647900000|2025-03-10 23:05:00|88.05|87.35|88.1|87.4|88.51|87.81|87.78|87.08|170
1741648200000|2025-03-10 23:10:00|88.11|87.41|88.06|87.36|88.6|87.9|88.05|87.35|180
1741648500000|2025-03-10 23:15:00|88.07|87.37|87.61|86.91|88.12|87.42|87.35|86.65|217
1741648800000|2025-03-10 23:20:00|87.59|86.89|87.84|87.14|87.88|87.18|87.43|86.73|165
1741649100000|2025-03-10 23:25:00|87.85|87.15|87.95|87.25|87.96|87.26|87.56|86.86|102
1741649400000|2025-03-10 23:30:00|87.96|87.26|88.46|87.76|88.46|87.76|87.86|87.16|155
1741649700000|2025-03-10 23:35:00|88.48|87.78|88.79|88.09|88.79|88.09|88.22|87.52|145
1741650000000|2025-03-10 23:40:00|88.8|88.1|88.97|88.27|89.05|88.35|88.7|88|136
1741650300000|2025-03-10 23:45:00|88.98|88.28|88.3|87.6|88.99|88.29|88.18|87.48|149
1741650600000|2025-03-10 23:50:00|88.32|87.62|87.97|87.27|88.49|87.79|87.97|87.27|160
1741650900000|2025-03-10 23:55:00|87.98|87.28|87.8|87.1|88.1|87.4|87.59|86.89|180
1741651200000|2025-03-11 00:00:00|87.9|87.2|88.43|87.73|88.43|87.73|87.74|87.04|192
1741651500000|2025-03-11 00:05:00|88.42|87.72|88.59|87.89|88.87|88.17|88.39|87.69|181
1741651800000|2025-03-11 00:10:00|88.58|87.88|88.23|87.53|88.64|87.94|88.22|87.52|175
1741652100000|2025-03-11 00:15:00|88.22|87.52|88.07|87.37|88.22|87.52|87.74|87.04|203
1741652400000|2025-03-11 00:20:00|88.06|87.36|87|86.3|88.27|87.57|86.9|86.2|224
1741652700000|2025-03-11 00:25:00|87.03|86.33|85.78|85.08|87.47|86.77|85.67|84.97|269
1741653000000|2025-03-11 00:30:00|85.8|85.1|85.41|84.71|86.46|85.76|85.21|84.51|293
1741653300000|2025-03-11 00:35:00|85.42|84.72|85.25|84.55|85.79|85.09|84.73|84.03|302
1741653600000|2025-03-11 00:40:00|85.29|84.59|84.89|84.19|85.7|85|84.79|84.09|333
1741653900000|2025-03-11 00:45:00|84.88|84.18|85.05|84.35|85.78|85.08|84.78|84.08|321
1741654200000|2025-03-11 00:50:00|85.02|84.32|84.95|84.25|85.09|84.39|83.68|82.98|279
1741654500000|2025-03-11 00:55:00|84.94|84.24|85.61|84.91|85.69|84.99|84.4|83.7|278
1741654800000|2025-03-11 01:00:00|85.59|84.89|84.73|84.03|85.63|84.93|84.7|84|210
1741655100000|2025-03-11 01:05:00|84.66|83.96|84.32|83.62|84.92|84.22|83.86|83.16|250
1741655400000|2025-03-11 01:10:00|84.3|83.6|84.1|83.4|85.07|84.37|83.85|83.15|271
1741655700000|2025-03-11 01:15:00|84.13|83.43|84.79|84.09|85.06|84.36|83.93|83.23|298
1741656000000|2025-03-11 01:20:00|84.74|84.04|84.7|84|84.78|84.08|84.08|83.38|258
1741656300000|2025-03-11 01:25:00|84.69|83.99|84.45|83.75|85.19|84.49|84.29|83.59|249
1741656600000|2025-03-11 01:30:00|84.48|83.78|85.24|84.54|85.67|84.97|84.48|83.78|312
1741656900000|2025-03-11 01:35:00|85.12|84.42|85.92|85.22|86.3|85.6|85.03|84.33|319
1741657200000|2025-03-11 01:40:00|85.91|85.21|87.04|86.34|87.04|86.34|85.9|85.2|252
1741657500000|2025-03-11 01:45:00|87.02|86.32|86.69|85.99|87.02|86.32|86.41|85.71|218
1741657800000|2025-03-11 01:50:00|86.66|85.96|87.24|86.54|87.27|86.57|86.55|85.85|211
1741658100000|2025-03-11 01:55:00|87.23|86.53|87.71|87.01|87.71|87.01|86.97|86.27|180
1741658400000|2025-03-11 02:00:00|87.7|87|87.6|86.9|88.14|87.44|87.55|86.85|248
1741658700000|2025-03-11 02:05:00|87.59|86.89|88.19|87.49|88.25|87.55|87.41|86.71|240
1741659000000|2025-03-11 02:10:00|88.23|87.53|88.07|87.37|88.25|87.55|87.65|86.95|183
1741659300000|2025-03-11 02:15:00|88.06|87.36|88.53|87.83|88.53|87.83|88.02|87.32|214
1741659600000|2025-03-11 02:20:00|88.51|87.81|88.47|87.77|88.81|88.11|88.44|87.74|180
1741659900000|2025-03-11 02:25:00|88.49|87.79|88.36|87.66|88.51|87.81|88.26|87.56|183
1741660200000|2025-03-11 02:30:00|88.39|87.69|88.17|87.47|88.43|87.73|88.01|87.31|183
1741660500000|2025-03-11 02:35:00|88.15|87.45|88.27|87.57|88.43|87.73|87.93|87.23|144
1741660800000|2025-03-11 02:40:00|88.29|87.59|88.22|87.52|88.35|87.65|88.09|87.39|108
1741661100000|2025-03-11 02:45:00|88.2|87.5|88.3|87.6|88.31|87.61|88.02|87.32|145
1741661400000|2025-03-11 02:50:00|88.31|87.61|88.46|87.76|88.74|88.04|88.14|87.44|138
1741661700000|2025-03-11 02:55:00|88.42|87.72|88.42|87.72|88.67|87.97|88.4|87.7|97
1741662000000|2025-03-11 03:00:00|88.43|87.73|88.5|87.8|88.8|88.1|88.36|87.66|142
1741662300000|2025-03-11 03:05:00|88.49|87.79|88.74|88.04|88.81|88.11|88.41|87.71|131
1741662600000|2025-03-11 03:10:00|88.77|88.07|88.91|88.21|89.29|88.59|88.71|88.01|141
1741662900000|2025-03-11 03:15:00|88.89|88.19|88.62|87.92|88.96|88.26|88.5|87.8|100
1741663200000|2025-03-11 03:20:00|88.64|87.94|88.48|87.78|88.68|87.98|88.46|87.76|75
1741663500000|2025-03-11 03:25:00|88.47|87.77|88.57|87.87|88.58|87.88|88.39|87.69|54
1741663800000|2025-03-11 03:30:00|88.55|87.85|88.59|87.89|88.72|88.02|88.47|87.77|67
1741664100000|2025-03-11 03:35:00|88.54|87.84|88.43|87.73|88.58|87.88|88.42|87.72|52
1741664400000|2025-03-11 03:40:00|88.44|87.74|88.2|87.5|88.51|87.81|88.19|87.49|73
1741664700000|2025-03-11 03:45:00|88.19|87.49|88|87.3|88.24|87.54|87.97|87.27|88
1741665000000|2025-03-11 03:50:00|87.99|87.29|88.22|87.52|88.33|87.63|87.97|87.27|79
1741665300000|2025-03-11 03:55:00|88.21|87.51|87.68|86.98|88.21|87.51|87.67|86.97|80
1741665600000|2025-03-11 04:00:00|87.66|86.96|87.63|86.93|87.81|87.11|87.5|86.8|159
1741665900000|2025-03-11 04:05:00|87.58|86.88|87.65|86.95|87.9|87.2|87.37|86.67|166
1741666200000|2025-03-11 04:10:00|87.64|86.94|87.9|87.2|87.94|87.24|87.62|86.92|101
1741666500000|2025-03-11 04:15:00|87.89|87.19|88.48|87.78|88.49|87.79|87.88|87.18|135
1741666800000|2025-03-11 04:20:00|88.49|87.79|88.14|87.44|88.8|88.1|88.13|87.43|151
1741667100000|2025-03-11 04:25:00|88.13|87.43|88.59|87.89|88.62|87.92|88.07|87.37|87
1741667400000|2025-03-11 04:30:00|88.6|87.9|88.3|87.6|88.67|87.97|88.3|87.6|96
1741667700000|2025-03-11 04:35:00|88.31|87.61|88.2|87.5|88.36|87.66|88.17|87.47|48
1741668000000|2025-03-11 04:40:00|88.23|87.53|88.06|87.36|88.24|87.54|87.94|87.24|43
1741668300000|2025-03-11 04:45:00|88.07|87.37|88.13|87.43|88.13|87.43|87.88|87.18|52
1741668600000|2025-03-11 04:50:00|88.14|87.44|88.24|87.54|88.4|87.7|88.08|87.38|53
1741668900000|2025-03-11 04:55:00|88.25|87.55|88.05|87.35|88.25|87.55|88.05|87.35|55
1741669200000|2025-03-11 05:00:00|88.02|87.32|88.42|87.72|88.42|87.72|87.99|87.29|97
1741669500000|2025-03-11 05:05:00|88.44|87.74|88.76|88.06|88.78|88.08|88.43|87.73|60
1741669800000|2025-03-11 05:10:00|88.73|88.03|89.45|88.75|89.57|88.87|88.72|88.02|165
1741670100000|2025-03-11 05:15:00|89.39|88.69|89.17|88.47|89.84|89.14|89.11|88.41|195
1741670400000|2025-03-11 05:20:00|89.15|88.45|88.89|88.19|89.18|88.48|88.85|88.15|102
1741670700000|2025-03-11 05:25:00|88.9|88.2|88.96|88.26|89.03|88.33|88.8|88.1|86
1741671000000|2025-03-11 05:30:00|88.94|88.24|89|88.3|89.19|88.49|88.77|88.07|148
1741671300000|2025-03-11 05:35:00|88.99|88.29|88.83|88.13|88.99|88.29|88.66|87.96|68
1741671600000|2025-03-11 05:40:00|88.82|88.12|88.88|88.18|88.93|88.23|88.74|88.04|66
1741671900000|2025-03-11 05:45:00|88.89|88.19|89.08|88.38|89.14|88.44|88.71|88.01|80
1741672200000|2025-03-11 05:50:00|89.07|88.37|89.01|88.31|89.07|88.37|88.86|88.16|62
1741672500000|2025-03-11 05:55:00|88.98|88.28|88.93|88.23|89.15|88.45|88.92|88.22|52
1741672800000|2025-03-11 06:00:00|88.95|88.25|88.96|88.26|89.26|88.56|88.95|88.25|70
1741673100000|2025-03-11 06:05:00|88.97|88.27|89.35|88.65|89.4|88.7|88.93|88.23|69
1741673400000|2025-03-11 06:10:00|89.32|88.62|89.55|88.85|89.64|88.94|89.3|88.6|60
1741673700000|2025-03-11 06:15:00|89.48|88.78|89.26|88.56|89.65|88.95|89.24|88.54|134
1741674000000|2025-03-11 06:20:00|89.28|88.58|89.21|88.51|89.59|88.89|89.11|88.41|114
1741674300000|2025-03-11 06:25:00|89.18|88.48|89.17|88.47|89.27|88.57|89.04|88.34|78
1741674600000|2025-03-11 06:30:00|89.2|88.5|88.88|88.18|89.23|88.53|88.87|88.17|84
1741674900000|2025-03-11 06:35:00|88.87|88.17|88.73|88.03|88.97|88.27|88.73|88.03|92
1741675200000|2025-03-11 06:40:00|88.7|88|88.79|88.09|88.83|88.13|88.64|87.94|60
1741675500000|2025-03-11 06:45:00|88.78|88.08|88.21|87.51|88.79|88.09|88.19|87.49|50
1741675800000|2025-03-11 06:50:00|88.22|87.52|88.44|87.74|88.44|87.74|88.1|87.4|96
1741676100000|2025-03-11 06:55:00|88.45|87.75|88|87.3|88.48|87.78|87.98|87.28|77
1741676400000|2025-03-11 07:00:00|88.01|87.31|88.35|87.65|88.37|87.67|87.99|87.29|103
1741676700000|2025-03-11 07:05:00|88.32|87.62|88.5|87.8|88.55|87.85|88.18|87.48|96
1741677000000|2025-03-11 07:10:00|88.47|87.77|88.65|87.95|88.68|87.98|88.46|87.76|69
1741677300000|2025-03-11 07:15:00|88.63|87.93|88.51|87.81|88.65|87.95|88.4|87.7|57
1741677600000|2025-03-11 07:20:00|88.55|87.85|88.66|87.96|89.1|88.4|88.55|87.85|115
1741677900000|2025-03-11 07:25:00|88.67|87.97|88.31|87.61|88.67|87.97|88.31|87.61|59
1741678200000|2025-03-11 07:30:00|88.29|87.59|88.32|87.62|88.35|87.65|88.06|87.36|80
1741678500000|2025-03-11 07:35:00|88.33|87.63|88.32|87.62|88.33|87.63|88.16|87.46|70
1741678800000|2025-03-11 07:40:00|88.33|87.63|88.12|87.42|88.34|87.64|87.91|87.21|74
1741679100000|2025-03-11 07:45:00|88.08|87.38|88.11|87.41|88.29|87.59|88|87.3|86
1741679400000|2025-03-11 07:50:00|88.12|87.42|88.4|87.7|88.4|87.7|88.12|87.42|80
1741679700000|2025-03-11 07:55:00|88.41|87.71|88.46|87.76|88.55|87.85|88.36|87.66|74
1741680000000|2025-03-11 08:00:00|88.45|87.75|88.41|87.71|88.52|87.82|88.1|87.4|83
1741680300000|2025-03-11 08:05:00|88.4|87.7|88.55|87.85|88.82|88.12|88.4|87.7|100
1741680600000|2025-03-11 08:10:00|88.54|87.84|88.91|88.21|88.93|88.23|88.46|87.76|75
1741680900000|2025-03-11 08:15:00|88.92|88.22|89.07|88.37|89.08|88.38|88.74|88.04|100
1741681200000|2025-03-11 08:20:00|89.05|88.35|89.04|88.34|89.32|88.62|88.84|88.14|97
1741681500000|2025-03-11 08:25:00|89.05|88.35|89.3|88.6|89.44|88.74|89.04|88.34|85
1741681800000|2025-03-11 08:30:00|89.27|88.57|89.21|88.51|89.31|88.61|89|88.3|84
1741682100000|2025-03-11 08:35:00|89.22|88.52|89.21|88.51|89.3|88.6|88.98|88.28|79
1741682400000|2025-03-11 08:40:00|89.2|88.5|89.1|88.4|89.25|88.55|88.99|88.29|66
1741682700000|2025-03-11 08:45:00|89.13|88.43|89.39|88.69|89.61|88.91|89.13|88.43|141
1741683000000|2025-03-11 08:50:00|89.32|88.62|89.12|88.42|89.72|89.02|89.12|88.42|114
1741683300000|2025-03-11 08:55:00|89.1|88.4|89.02|88.32|89.14|88.44|88.86|88.16|66
1741683600000|2025-03-11 09:00:00|89.01|88.31|89.41|88.71|89.42|88.72|89|88.3|118
1741683900000|2025-03-11 09:05:00|89.42|88.72|89.14|88.44|89.5|88.8|89.05|88.35|74
1741684200000|2025-03-11 09:10:00|89.08|88.38|89.37|88.67|89.56|88.86|89.06|88.36|108
1741684500000|2025-03-11 09:15:00|89.36|88.66|89.44|88.74|89.62|88.92|89.31|88.61|101
1741684800000|2025-03-11 09:20:00|89.45|88.75|89.62|88.92|89.69|88.99|89.45|88.75|75
1741685100000|2025-03-11 09:25:00|89.65|88.95|90.01|89.31|90.08|89.38|89.65|88.95|90
1741685400000|2025-03-11 09:30:00|89.99|89.29|90.02|89.32|90.02|89.32|89.73|89.03|76
1741685700000|2025-03-11 09:35:00|90.01|89.31|89.88|89.18|90.13|89.43|89.84|89.14|125
1741686000000|2025-03-11 09:40:00|89.91|89.21|89.42|88.72|89.91|89.21|89.39|88.69|96
1741686300000|2025-03-11 09:45:00|89.43|88.73|89.45|88.75|89.49|88.79|89.24|88.54|73
1741686600000|2025-03-11 09:50:00|89.43|88.73|89.41|88.71|89.47|88.77|89.37|88.67|63
1741686900000|2025-03-11 09:55:00|89.38|88.68|89.18|88.48|89.38|88.68|89.16|88.46|67
1741687200000|2025-03-11 10:00:00|89.19|88.49|89.11|88.41|89.21|88.51|89|88.3|106
1741687500000|2025-03-11 10:05:00|89.05|88.35|89.3|88.6|89.3|88.6|89|88.3|91
1741687800000|2025-03-11 10:10:00|89.32|88.62|89.33|88.63|89.47|88.77|89.26|88.56|73
1741688100000|2025-03-11 10:15:00|89.31|88.61|89.63|88.93|89.63|88.93|89.23|88.53|98
1741688400000|2025-03-11 10:20:00|89.61|88.91|89.25|88.55|89.67|88.97|89.22|88.52|80
1741688700000|2025-03-11 10:25:00|89.26|88.56|89.52|88.82|89.56|88.86|89.26|88.56|81
1741689000000|2025-03-11 10:30:00|89.51|88.81|89.51|88.81|89.72|89.02|89.49|88.79|77
1741689300000|2025-03-11 10:35:00|89.5|88.8|89.5|88.8|89.58|88.88|89.32|88.62|82
1741689600000|2025-03-11 10:40:00|89.51|88.81|89.55|88.85|89.61|88.91|89.43|88.73|89
1741689900000|2025-03-11 10:45:00|89.54|88.84|89.65|88.95|89.78|89.08|89.52|88.82|108
1741690200000|2025-03-11 10:50:00|89.63|88.93|89.3|88.6|89.63|88.93|89.27|88.57|93
1741690500000|2025-03-11 10:55:00|89.29|88.59|89.56|88.86|89.56|88.86|89.22|88.52|77
1741690800000|2025-03-11 11:00:00|89.54|88.84|89.25|88.55|89.61|88.91|89.18|88.48|148
1741691100000|2025-03-11 11:05:00|89.24|88.54|88.69|87.99|89.24|88.54|88.67|87.97|130
1741691400000|2025-03-11 11:10:00|88.7|88|88.73|88.03|89.05|88.35|88.68|87.98|118
1741691700000|2025-03-11 11:15:00|88.75|88.05|89.14|88.44|89.23|88.53|88.75|88.05|109
1741692000000|2025-03-11 11:20:00|89.16|88.46|89.36|88.66|89.36|88.66|89.08|88.38|86
1741692300000|2025-03-11 11:25:00|89.35|88.65|89.37|88.67|89.49|88.79|89.3|88.6|68
1741692600000|2025-03-11 11:30:00|89.38|88.68|89.57|88.87|89.84|89.14|89.37|88.67|106
1741692900000|2025-03-11 11:35:00|89.54|88.84|89.49|88.79|89.68|88.98|89.45|88.75|96
1741693200000|2025-03-11 11:40:00|89.46|88.76|89.95|89.25|89.95|89.25|89.45|88.75|67
1741693500000|2025-03-11 11:45:00|89.96|89.26|89.66|88.96|89.98|89.28|89.58|88.88|87
1741693800000|2025-03-11 11:50:00|89.64|88.94|89.6|88.9|89.71|89.01|89.54|88.84|67
1741694100000|2025-03-11 11:55:00|89.58|88.88|89.38|88.68|89.58|88.88|89.38|88.68|54
1741694400000|2025-03-11 12:00:00|89.4|88.7|89.15|88.45|89.44|88.74|89.08|88.38|102
1741694700000|2025-03-11 12:05:00|89.16|88.46|89.07|88.37|89.35|88.65|89.02|88.32|87
1741695000000|2025-03-11 12:10:00|89.08|88.38|88.68|87.98|89.2|88.5|88.53|87.83|168
1741695300000|2025-03-11 12:15:00|88.66|87.96|88.94|88.24|89.07|88.37|88.63|87.93|129
1741695600000|2025-03-11 12:20:00|88.95|88.25|89.24|88.54|89.28|88.58|88.95|88.25|74
1741695900000|2025-03-11 12:25:00|89.22|88.52|89.09|88.39|89.4|88.7|89.06|88.36|92
1741696200000|2025-03-11 12:30:00|89.1|88.4|88.73|88.03|89.14|88.44|88.72|88.02|92
1741696500000|2025-03-11 12:35:00|88.75|88.05|88.28|87.58|88.77|88.07|88.28|87.58|66
1741696800000|2025-03-11 12:40:00|88.27|87.57|88.45|87.75|88.49|87.79|88.2|87.5|125
1741697100000|2025-03-11 12:45:00|88.44|87.74|87.99|87.29|88.55|87.85|87.95|87.25|133
1741697400000|2025-03-11 12:50:00|88|87.3|88.04|87.34|88.25|87.55|88|87.3|150
1741697700000|2025-03-11 12:55:00|88.02|87.32|87.95|87.25|88.2|87.5|87.95|87.25|107
1741698000000|2025-03-11 13:00:00|87.96|87.26|87.96|87.26|88.06|87.36|87.78|87.08|127
1741698300000|2025-03-11 13:05:00|87.98|87.28|86.99|86.29|88.22|87.52|86.96|86.26|182
1741698600000|2025-03-11 13:10:00|86.98|86.28|87.24|86.54|87.35|86.65|86.98|86.28|202
1741698900000|2025-03-11 13:15:00|87.25|86.55|87.67|86.97|87.71|87.01|87.23|86.53|194
1741699200000|2025-03-11 13:20:00|87.71|87.01|87.76|87.06|87.87|87.17|87.54|86.84|164
1741699500000|2025-03-11 13:25:00|87.74|87.04|88.98|88.28|89.93|89.23|87.51|86.81|256
1741699800000|2025-03-11 13:30:00|88.97|88.27|88.3|87.6|89.46|88.76|88.04|87.34|360
1741700100000|2025-03-11 13:35:00|88.29|87.59|89.05|88.35|89.2|88.5|87.98|87.28|412
1741700400000|2025-03-11 13:40:00|89.04|88.34|89.15|88.45|89.34|88.64|88.71|88.01|346
1741700700000|2025-03-11 13:45:00|89.16|88.46|89.4|88.7|89.41|88.71|88.47|87.77|290
1741701000000|2025-03-11 13:50:00|89.41|88.71|88.79|88.09|89.59|88.89|88.76|88.06|230
1741701300000|2025-03-11 13:55:00|88.8|88.1|88.85|88.15|89.08|88.38|88.66|87.96|231
1741701600000|2025-03-11 14:00:00|88.72|88.02|87.91|87.21|89.41|88.71|87.66|86.96|477
1741701900000|2025-03-11 14:05:00|87.9|87.2|89.18|88.48|89.35|88.65|87.79|87.09|524
1741702200000|2025-03-11 14:10:00|89.17|88.47|88.57|87.87|89.42|88.72|88.52|87.82|344
1741702500000|2025-03-11 14:15:00|88.56|87.86|88.74|88.04|88.86|88.16|88.13|87.43|295
1741702800000|2025-03-11 14:20:00|88.73|88.03|88.35|87.65|88.96|88.26|88.24|87.54|233
1741703100000|2025-03-11 14:25:00|88.36|87.66|87.81|87.11|88.58|87.88|87.67|86.97|254
1741703400000|2025-03-11 14:30:00|87.8|87.1|87.64|86.94|88.33|87.63|87.63|86.93|359
1741703700000|2025-03-11 14:35:00|87.65|86.95|86.76|86.06|87.88|87.18|86.75|86.05|379
1741704000000|2025-03-11 14:40:00|86.77|86.07|87|86.3|87.17|86.47|86.49|85.79|306
1741704300000|2025-03-11 14:45:00|86.99|86.29|86.71|86.01|87.32|86.62|86.57|85.87|316
1741704600000|2025-03-11 14:50:00|86.72|86.02|88.02|87.32|88.2|87.5|86.69|85.99|350
1741704900000|2025-03-11 14:55:00|88.01|87.31|87.44|86.74|88.04|87.34|87.32|86.62|207
1741705200000|2025-03-11 15:00:00|87.43|86.73|87.76|87.06|87.9|87.2|87.35|86.65|276
1741705500000|2025-03-11 15:05:00|87.78|87.08|88.71|88.01|88.85|88.15|87.76|87.06|297
1741705800000|2025-03-11 15:10:00|88.72|88.02|89.17|88.47|89.27|88.57|88.47|87.77|258
1741706100000|2025-03-11 15:15:00|89.18|88.48|89.06|88.36|89.55|88.85|88.8|88.1|270
1741706400000|2025-03-11 15:20:00|89.05|88.35|88.67|87.97|89.26|88.56|88.59|87.89|219
1741706700000|2025-03-11 15:25:00|88.68|87.98|88.75|88.05|89.07|88.37|88.64|87.94|175
1741707000000|2025-03-11 15:30:00|88.74|88.04|89.2|88.5|89.37|88.67|88.67|87.97|205
1741707300000|2025-03-11 15:35:00|89.22|88.52|89.47|88.77|89.47|88.77|89.16|88.46|174
1741707600000|2025-03-11 15:40:00|89.45|88.75|89.7|89|89.83|89.13|89.44|88.74|182
1741707900000|2025-03-11 15:45:00|89.71|89.01|89.75|89.05|89.81|89.11|89.41|88.71|235
1741708200000|2025-03-11 15:50:00|89.74|89.04|89.91|89.21|89.98|89.28|89.53|88.83|141
1741708500000|2025-03-11 15:55:00|89.92|89.22|90.34|89.64|90.68|89.98|89.9|89.2|209
1741708800000|2025-03-11 16:00:00|90.28|89.58|91.52|90.82|91.61|90.91|90.07|89.37|255
1741709100000|2025-03-11 16:05:00|91.35|90.65|90.81|90.11|91.35|90.65|90.77|90.07|231
1741709400000|2025-03-11 16:10:00|90.83|90.13|90.58|89.88|90.89|90.19|90.47|89.77|172
1741709700000|2025-03-11 16:15:00|90.59|89.89|91.46|90.76|91.46|90.76|90.49|89.79|235
1741710000000|2025-03-11 16:20:00|91.45|90.75|92.3|91.6|92.46|91.76|91.45|90.75|254
1741710300000|2025-03-11 16:25:00|92.31|91.61|93.33|92.63|93.35|92.65|92.31|91.61|247
1741710600000|2025-03-11 16:30:00|93.34|92.64|93.01|92.31|93.39|92.69|92.9|92.2|297
1741710900000|2025-03-11 16:35:00|92.99|92.29|92.4|91.7|93.2|92.5|92.39|91.69|196
1741711200000|2025-03-11 16:40:00|92.39|91.69|92.33|91.63|92.68|91.98|92.03|91.33|231
1741711500000|2025-03-11 16:45:00|92.31|91.61|92.02|91.32|92.51|91.81|91.84|91.14|158
1741711800000|2025-03-11 16:50:00|92.01|91.31|91.57|90.87|92.3|91.6|91.55|90.85|180
1741712100000|2025-03-11 16:55:00|91.56|90.86|91.49|90.79|91.77|91.07|91.3|90.6|148
1741712400000|2025-03-11 17:00:00|91.5|90.8|91.19|90.49|91.5|90.8|90.89|90.19|149
1741712700000|2025-03-11 17:05:00|91.18|90.48|91.25|90.55|91.41|90.71|91.17|90.47|149
1741713000000|2025-03-11 17:10:00|91.26|90.56|91.37|90.67|91.56|90.86|91.26|90.56|122
1741713300000|2025-03-11 17:15:00|91.32|90.62|91.63|90.93|91.75|91.05|91.23|90.53|136
1741713600000|2025-03-11 17:20:00|91.62|90.92|91.07|90.37|91.62|90.92|90.84|90.14|150
1741713900000|2025-03-11 17:25:00|91.08|90.38|90.58|89.88|91.13|90.43|90.48|89.78|146
1741714200000|2025-03-11 17:30:00|90.56|89.86|90.31|89.61|90.84|90.14|90.28|89.58|180
1741714500000|2025-03-11 17:35:00|90.3|89.6|90.53|89.83|90.54|89.84|90|89.3|184
1741714800000|2025-03-11 17:40:00|90.55|89.85|91.03|90.33|91.03|90.33|90.5|89.8|108
1741715100000|2025-03-11 17:45:00|91|90.3|90.98|90.28|91.24|90.54|90.93|90.23|133
1741715400000|2025-03-11 17:50:00|90.96|90.26|90.76|90.06|91.04|90.34|90.74|90.04|97
1741715700000|2025-03-11 17:55:00|90.77|90.07|90.9|90.2|90.91|90.21|90.48|89.78|127
1741716000000|2025-03-11 18:00:00|90.91|90.21|91.54|90.84|91.62|90.92|90.9|90.2|230
1741716300000|2025-03-11 18:05:00|91.53|90.83|91.72|91.02|91.75|91.05|91.26|90.56|136
1741716600000|2025-03-11 18:10:00|91.75|91.05|92.64|91.94|92.65|91.95|91.75|91.05|239
1741716900000|2025-03-11 18:15:00|92.63|91.93|92.81|92.11|92.94|92.24|92.37|91.67|229
1741717200000|2025-03-11 18:20:00|92.79|92.09|93.19|92.49|93.59|92.89|92.7|92|292
1741717500000|2025-03-11 18:25:00|93.16|92.46|92.71|92.01|93.35|92.65|92.57|91.87|227
1741717800000|2025-03-11 18:30:00|92.69|91.99|92.1|91.4|92.7|92|92.06|91.36|194
1741718100000|2025-03-11 18:35:00|92.09|91.39|92.46|91.76|92.48|91.78|92.04|91.34|151
1741718400000|2025-03-11 18:40:00|92.47|91.77|92.65|91.95|92.78|92.08|92.36|91.66|179
1741718700000|2025-03-11 18:45:00|92.63|91.93|92.97|92.27|92.97|92.27|92.43|91.73|181
1741719000000|2025-03-11 18:50:00|92.99|92.29|93.25|92.55|93.49|92.79|92.83|92.13|242
1741719300000|2025-03-11 18:55:00|93.24|92.54|92.99|92.29|93.24|92.54|92.77|92.07|141
1741719600000|2025-03-11 19:00:00|92.95|92.25|92.98|92.28|93.21|92.51|92.66|91.96|163
1741719900000|2025-03-11 19:05:00|93|92.3|92.95|92.25|93.4|92.7|92.81|92.11|174
1741720200000|2025-03-11 19:10:00|92.93|92.23|92.72|92.02|93.03|92.33|92.5|91.8|186
1741720500000|2025-03-11 19:15:00|92.7|92|92.6|91.9|92.7|92|92.32|91.62|175
1741720800000|2025-03-11 19:20:00|92.59|91.89|92.39|91.69|92.99|92.29|92.37|91.67|185
1741721100000|2025-03-11 19:25:00|92.38|91.68|92.35|91.65|92.52|91.82|92.28|91.58|110
1741721400000|2025-03-11 19:30:00|92.36|91.66|92.5|91.8|92.75|92.05|92.29|91.59|151
1741721700000|2025-03-11 19:35:00|92.49|91.79|92.41|91.71|92.52|91.82|92.29|91.59|149
1741722000000|2025-03-11 19:40:00|92.42|91.72|92.42|91.72|92.46|91.76|92.25|91.55|134
1741722300000|2025-03-11 19:45:00|92.43|91.73|92.44|91.74|92.45|91.75|92.08|91.38|93
1741722600000|2025-03-11 19:50:00|92.42|91.72|92.19|91.49|92.51|91.81|92.05|91.35|127
1741722900000|2025-03-11 19:55:00|92.17|91.47|92.18|91.48|92.25|91.55|91.86|91.16|117
1741723200000|2025-03-11 20:00:00|92.17|91.47|91.95|91.25|92.22|91.52|91.78|91.08|108
1741723500000|2025-03-11 20:05:00|91.94|91.24|92.1|91.4|92.19|91.49|91.9|91.2|118
1741723800000|2025-03-11 20:10:00|92.09|91.39|92|91.3|92.36|91.66|91.97|91.27|83
1741724100000|2025-03-11 20:15:00|91.99|91.29|92.06|91.36|92.21|91.51|91.93|91.23|88
1741724400000|2025-03-11 20:20:00|92.09|91.39|92.2|91.5|92.2|91.5|91.92|91.22|72
1741724700000|2025-03-11 20:25:00|92.19|91.49|92.08|91.38|92.37|91.67|92.07|91.37|71
1741725000000|2025-03-11 20:30:00|92.09|91.39|91.96|91.26|92.18|91.48|91.96|91.26|67
1741725300000|2025-03-11 20:35:00|91.97|91.27|91.95|91.25|92.17|91.47|91.88|91.18|74
1741725600000|2025-03-11 20:40:00|91.94|91.24|92.18|91.48|92.19|91.49|91.85|91.15|63
1741725900000|2025-03-11 20:45:00|92.21|91.51|92.25|91.55|92.29|91.59|92.11|91.41|83
1741726200000|2025-03-11 20:50:00|92.24|91.54|91.99|91.29|92.42|91.72|91.99|91.29|62
1741726500000|2025-03-11 20:55:00|92|91.3|91.84|91.14|92.02|91.32|91.83|91.13|73
1741726800000|2025-03-11 21:00:00|91.85|91.15|92.24|91.54|92.31|91.61|91.83|91.13|220
1741727100000|2025-03-11 21:05:00|92.23|91.53|92.29|91.59|92.34|91.64|92.09|91.39|230
1741727400000|2025-03-11 21:10:00|92.28|91.58|92.69|91.99|92.71|92.01|92.27|91.57|196
1741727700000|2025-03-11 21:15:00|92.68|91.98|92.7|92|92.73|92.03|92.44|91.74|223
1741728000000|2025-03-11 21:20:00|92.69|91.99|92.65|91.95|92.77|92.07|92.64|91.94|121
1741728300000|2025-03-11 21:25:00|92.66|91.96|92.54|91.84|92.67|91.97|92.35|91.65|167
1741728600000|2025-03-11 21:30:00|92.53|91.83|92.39|91.69|92.62|91.92|92.38|91.68|198
1741728900000|2025-03-11 21:35:00|92.41|91.71|92.17|91.47|92.42|91.72|92.09|91.39|247
1741729200000|2025-03-11 21:40:00|92.2|91.5|92.22|91.52|92.29|91.59|92.07|91.37|194
1741729500000|2025-03-11 21:45:00|92.21|91.51|92.13|91.43|92.21|91.51|92.06|91.36|99
1741729800000|2025-03-11 21:50:00|92.11|91.41|92.26|91.56|92.27|91.57|92.06|91.36|82
1741730100000|2025-03-11 21:55:00|92.27|91.57|92.06|91.36|92.31|91.61|91.89|91.19|142
1741730400000|2025-03-11 22:00:00|92.04|91.34|92.01|91.31|92.29|91.59|91.99|91.29|110
1741730700000|2025-03-11 22:05:00|91.97|91.27|92.18|91.48|92.2|91.5|91.97|91.27|65
1741731000000|2025-03-11 22:10:00|92.2|91.5|92.28|91.58|92.38|91.68|92.15|91.45|59
1741731300000|2025-03-11 22:15:00|92.26|91.56|92.07|91.37|92.33|91.63|92.04|91.34|75
1741731600000|2025-03-11 22:20:00|92.06|91.36|91.97|91.27|92.12|91.42|91.92|91.22|38
1741731900000|2025-03-11 22:25:00|91.92|91.22|92.03|91.33|92.04|91.34|91.78|91.08|50
1741732200000|2025-03-11 22:30:00|92.02|91.32|91.96|91.26|92.04|91.34|91.89|91.19|57
1741732500000|2025-03-11 22:35:00|91.97|91.27|91.85|91.15|91.99|91.29|91.77|91.07|55
1741732800000|2025-03-11 22:40:00|91.86|91.16|92.08|91.38|92.1|91.4|91.86|91.16|43
1741733100000|2025-03-11 22:45:00|92.07|91.37|92.02|91.32|92.18|91.48|91.93|91.23|49
1741733400000|2025-03-11 22:50:00|92.01|91.31|92.14|91.44|92.19|91.49|92.01|91.31|37
1741733700000|2025-03-11 22:55:00|92.15|91.45|91.92|91.22|92.15|91.45|91.92|91.22|35
1741734000000|2025-03-11 23:00:00|91.93|91.23|91.32|90.62|91.96|91.26|91.25|90.55|66
1741734300000|2025-03-11 23:05:00|91.36|90.66|91.4|90.7|91.46|90.76|91.23|90.53|105
1741734600000|2025-03-11 23:10:00|91.41|90.71|91.33|90.63|91.45|90.75|91.26|90.56|51
1741734900000|2025-03-11 23:15:00|91.32|90.62|90.99|90.29|91.32|90.62|90.97|90.27|71
1741735200000|2025-03-11 23:20:00|91|90.3|90.98|90.28|91.19|90.49|90.94|90.24|75
1741735500000|2025-03-11 23:25:00|91.02|90.32|91.08|90.38|91.11|90.41|90.9|90.2|48
1741735800000|2025-03-11 23:30:00|91.07|90.37|90.83|90.13|91.12|90.42|90.75|90.05|83
1741736100000|2025-03-11 23:35:00|90.84|90.14|90.97|90.27|90.98|90.28|90.68|89.98|71
1741736400000|2025-03-11 23:40:00|90.96|90.26|90.89|90.19|90.97|90.27|90.78|90.08|72
1741736700000|2025-03-11 23:45:00|90.9|90.2|90.65|89.95|90.95|90.25|90.65|89.95|76
1741737000000|2025-03-11 23:50:00|90.66|89.96|90.8|90.1|90.82|90.12|90.63|89.93|40
1741737300000|2025-03-11 23:55:00|90.78|90.08|90.8|90.1|90.8|90.1|90.62|89.92|46
1741737600000|2025-03-12 00:00:00|90.79|90.09|90.7|90|91.04|90.34|90.57|89.87|92
1741737900000|2025-03-12 00:05:00|90.71|90.01|90.71|90.01|91.04|90.34|90.59|89.89|89
1741738200000|2025-03-12 00:10:00|90.69|89.99|90.91|90.21|90.94|90.24|90.69|89.99|78
1741738500000|2025-03-12 00:15:00|90.92|90.22|90.99|90.29|91.15|90.45|90.92|90.22|85
1741738800000|2025-03-12 00:20:00|90.98|90.28|90.99|90.29|90.99|90.29|90.73|90.03|86
1741739100000|2025-03-12 00:25:00|91.01|90.31|91.13|90.43|91.27|90.57|91.01|90.31|53
1741739400000|2025-03-12 00:30:00|91.12|90.42|91.41|90.71|91.48|90.78|90.99|90.29|92
1741739700000|2025-03-12 00:35:00|91.42|90.72|91.26|90.56|91.5|90.8|91.23|90.53|73
1741740000000|2025-03-12 00:40:00|91.25|90.55|90.88|90.18|91.25|90.55|90.83|90.13|64
1741740300000|2025-03-12 00:45:00|90.84|90.14|90.78|90.08|90.93|90.23|90.68|89.98|75
1741740600000|2025-03-12 00:50:00|90.79|90.09|90.86|90.16|90.92|90.22|90.7|90|40
1741740900000|2025-03-12 00:55:00|90.83|90.13|90.82|90.12|90.83|90.13|90.66|89.96|37
1741741200000|2025-03-12 01:00:00|90.84|90.14|91.21|90.51|91.24|90.54|90.84|90.14|53
1741741500000|2025-03-12 01:05:00|91.2|90.5|91.08|90.38|91.28|90.58|91.06|90.36|73
1741741800000|2025-03-12 01:10:00|91.09|90.39|91.26|90.56|91.4|90.7|91.04|90.34|83
1741742100000|2025-03-12 01:15:00|91.24|90.54|91.34|90.64|91.48|90.78|91.11|90.41|73
1741742400000|2025-03-12 01:20:00|91.33|90.63|91.59|90.89|91.61|90.91|91.31|90.61|67
1741742700000|2025-03-12 01:25:00|91.58|90.88|91.46|90.76|91.61|90.91|91.41|90.71|46
1741743000000|2025-03-12 01:30:00|91.47|90.77|91.46|90.76|91.7|91|91.35|90.65|101
1741743300000|2025-03-12 01:35:00|91.45|90.75|91.52|90.82|91.58|90.88|91.29|90.59|82
1741743600000|2025-03-12 01:40:00|91.48|90.78|91.43|90.73|91.68|90.98|91.36|90.66|109
1741743900000|2025-03-12 01:45:00|91.41|90.71|91.61|90.91|91.77|91.07|91.4|90.7|112
1741744200000|2025-03-12 01:50:00|91.62|90.92|92.2|91.5|92.24|91.54|91.57|90.87|104
1741744500000|2025-03-12 01:55:00|92.17|91.47|91.48|90.78|92.17|91.47|91.46|90.76|68
1741744800000|2025-03-12 02:00:00|91.46|90.76|91.21|90.51|91.56|90.86|91.12|90.42|78
1741745100000|2025-03-12 02:05:00|91.18|90.48|90.92|90.22|91.18|90.48|90.73|90.03|140
1741745400000|2025-03-12 02:10:00|90.93|90.23|91.32|90.62|91.38|90.68|90.93|90.23|86
1741745700000|2025-03-12 02:15:00|91.3|90.6|90.85|90.15|91.36|90.66|90.78|90.08|123
1741746000000|2025-03-12 02:20:00|90.87|90.17|90.73|90.03|90.87|90.17|90.55|89.85|104
1741746300000|2025-03-12 02:25:00|90.75|90.05|90.57|89.87|90.82|90.12|90.55|89.85|81
1741746600000|2025-03-12 02:30:00|90.58|89.88|90.17|89.47|90.64|89.94|90.01|89.31|117
1741746900000|2025-03-12 02:35:00|90.15|89.45|89.85|89.15|90.15|89.45|89.63|88.93|171
1741747200000|2025-03-12 02:40:00|89.84|89.14|89.58|88.88|89.84|89.14|89.33|88.63|142
1741747500000|2025-03-12 02:45:00|89.57|88.87|89.56|88.86|89.58|88.88|89.21|88.51|112
1741747800000|2025-03-12 02:50:00|89.57|88.87|89.65|88.95|89.73|89.03|89.48|88.78|92
1741748100000|2025-03-12 02:55:00|89.66|88.96|89.45|88.75|89.67|88.97|89.42|88.72|59
1741748400000|2025-03-12 03:00:00|89.51|88.81|89.65|88.95|89.73|89.03|89.42|88.72|90
1741748700000|2025-03-12 03:05:00|89.61|88.91|89.57|88.87|89.85|89.15|89.53|88.83|56
1741749000000|2025-03-12 03:10:00|89.56|88.86|89.55|88.85|89.6|88.9|89.41|88.71|54
1741749300000|2025-03-12 03:15:00|89.53|88.83|89.32|88.62|89.55|88.85|89.14|88.44|59
1741749600000|2025-03-12 03:20:00|89.33|88.63|89.12|88.42|89.4|88.7|89.07|88.37|52
1741749900000|2025-03-12 03:25:00|89.08|88.38|89.41|88.71|89.42|88.72|89.07|88.37|68
1741750200000|2025-03-12 03:30:00|89.4|88.7|89.42|88.72|89.56|88.86|89.29|88.59|89
1741750500000|2025-03-12 03:35:00|89.41|88.71|89.4|88.7|89.62|88.92|89.36|88.66|108
1741750800000|2025-03-12 03:40:00|89.39|88.69|89.45|88.75|89.65|88.95|89.39|88.69|84
1741751100000|2025-03-12 03:45:00|89.44|88.74|89.4|88.7|89.44|88.74|89.14|88.44|94
1741751400000|2025-03-12 03:50:00|89.39|88.69|89.26|88.56|89.47|88.77|89.23|88.53|65
1741751700000|2025-03-12 03:55:00|89.28|88.58|89.01|88.31|89.3|88.6|88.98|88.28|65
1741752000000|2025-03-12 04:00:00|89.03|88.33|88.75|88.05|89.03|88.33|88.75|88.05|105
1741752300000|2025-03-12 04:05:00|88.77|88.07|89.01|88.31|89.06|88.36|88.64|87.94|96
1741752600000|2025-03-12 04:10:00|89|88.3|89.14|88.44|89.29|88.59|88.93|88.23|80
1741752900000|2025-03-12 04:15:00|89.13|88.43|89.08|88.38|89.22|88.52|88.92|88.22|83
1741753200000|2025-03-12 04:20:00|89.09|88.39|88.81|88.11|89.12|88.42|88.77|88.07|88
1741753500000|2025-03-12 04:25:00|88.8|88.1|88.84|88.14|88.96|88.26|88.69|87.99|67
1741753800000|2025-03-12 04:30:00|88.85|88.15|88.87|88.17|89|88.3|88.71|88.01|78
1741754100000|2025-03-12 04:35:00|88.9|88.2|88.65|87.95|88.9|88.2|88.53|87.83|90
1741754400000|2025-03-12 04:40:00|88.64|87.94|88.52|87.82|88.73|88.03|88.49|87.79|76
1741754700000|2025-03-12 04:45:00|88.54|87.84|88.48|87.78|88.78|88.08|88.48|87.78|87
1741755000000|2025-03-12 04:50:00|88.51|87.81|88.78|88.08|88.84|88.14|88.46|87.76|69
1741755300000|2025-03-12 04:55:00|88.79|88.09|88.97|88.27|88.97|88.27|88.75|88.05|56
1741755600000|2025-03-12 05:00:00|88.96|88.26|89.18|88.48|89.22|88.52|88.93|88.23|85
1741755900000|2025-03-12 05:05:00|89.17|88.47|89.23|88.53|89.25|88.55|88.96|88.26|66
1741756200000|2025-03-12 05:10:00|89.22|88.52|89.46|88.76|89.49|88.79|89.16|88.46|70
1741756500000|2025-03-12 05:15:00|89.47|88.77|89.31|88.61|89.51|88.81|89.27|88.57|64
1741756800000|2025-03-12 05:20:00|89.3|88.6|89.13|88.43|89.3|88.6|89.05|88.35|55
1741757100000|2025-03-12 05:25:00|89.12|88.42|89.37|88.67|89.44|88.74|89.1|88.4|53
1741757400000|2025-03-12 05:30:00|89.38|88.68|89.72|89.02|89.73|89.03|89.38|88.68|62
1741757700000|2025-03-12 05:35:00|89.67|88.97|89.78|89.08|89.82|89.12|89.64|88.94|29
1741758000000|2025-03-12 05:40:00|89.77|89.07|89.6|88.9|89.77|89.07|89.56|88.86|35
1741758300000|2025-03-12 05:45:00|89.57|88.87|89.75|89.05|89.76|89.06|89.44|88.74|50
1741758600000|2025-03-12 05:50:00|89.77|89.07|89.82|89.12|89.82|89.12|89.71|89.01|35
1741758900000|2025-03-12 05:55:00|89.84|89.14|90.09|89.39|90.2|89.5|89.84|89.14|46
1741759200000|2025-03-12 06:00:00|90.07|89.37|89.79|89.09|90.19|89.49|89.79|89.09|57
1741759500000|2025-03-12 06:05:00|89.78|89.08|89.77|89.07|89.8|89.1|89.55|88.85|66
1741759800000|2025-03-12 06:10:00|89.76|89.06|89.69|88.99|89.78|89.08|89.56|88.86|58
1741760100000|2025-03-12 06:15:00|89.71|89.01|89.68|88.98|89.77|89.07|89.55|88.85|98
1741760400000|2025-03-12 06:20:00|89.69|88.99|89.61|88.91|89.94|89.24|89.58|88.88|72
1741760700000|2025-03-12 06:25:00|89.62|88.92|89.81|89.11|89.91|89.21|89.61|88.91|43
1741761000000|2025-03-12 06:30:00|89.82|89.12|89.71|89.01|89.98|89.28|89.68|88.98|66
1741761300000|2025-03-12 06:35:00|89.68|88.98|89.54|88.84|89.81|89.11|89.54|88.84|59
1741761600000|2025-03-12 06:40:00|89.53|88.83|89.34|88.64|89.66|88.96|89.33|88.63|57
1741761900000|2025-03-12 06:45:00|89.36|88.66|89.18|88.48|89.36|88.66|88.98|88.28|65
1741762200000|2025-03-12 06:50:00|89.17|88.47|89.24|88.54|89.35|88.65|89.07|88.37|68
1741762500000|2025-03-12 06:55:00|89.23|88.53|89.52|88.82|89.58|88.88|89.19|88.49|88
1741762800000|2025-03-12 07:00:00|89.48|88.78|89.74|89.04|89.9|89.2|89.43|88.73|130
1741763100000|2025-03-12 07:05:00|89.75|89.05|89.57|88.87|90.07|89.37|89.57|88.87|117
1741763400000|2025-03-12 07:10:00|89.56|88.86|89.51|88.81|89.62|88.92|89.42|88.72|98
1741763700000|2025-03-12 07:15:00|89.5|88.8|89.61|88.91|89.62|88.92|89.37|88.67|91
1741764000000|2025-03-12 07:20:00|89.66|88.96|89.64|88.94|89.92|89.22|89.6|88.9|113
1741764300000|2025-03-12 07:25:00|89.63|88.93|89.87|89.17|90.01|89.31|89.49|88.79|117
1741764600000|2025-03-12 07:30:00|89.84|89.14|90.07|89.37|90.21|89.51|89.79|89.09|124
1741764900000|2025-03-12 07:35:00|90.06|89.36|90.04|89.34|90.13|89.43|89.86|89.16|96
1741765200000|2025-03-12 07:40:00|90.02|89.32|89.98|89.28|90.02|89.32|89.78|89.08|82
1741765500000|2025-03-12 07:45:00|89.99|89.29|90.12|89.42|90.19|89.49|89.81|89.11|112
1741765800000|2025-03-12 07:50:00|90.11|89.41|90.43|89.73|90.43|89.73|90.02|89.32|102
1741766100000|2025-03-12 07:55:00|90.42|89.72|90.36|89.66|90.6|89.9|90.36|89.66|86
1741766400000|2025-03-12 08:00:00|90.35|89.65|90.59|89.89|90.61|89.91|90.27|89.57|142
1741766700000|2025-03-12 08:05:00|90.57|89.87|90.66|89.96|90.7|90|90.32|89.62|123
1741767000000|2025-03-12 08:10:00|90.65|89.95|90.77|90.07|91.06|90.36|90.64|89.94|141
1741767300000|2025-03-12 08:15:00|90.76|90.06|90.09|89.39|90.79|90.09|89.88|89.18|274
1741767600000|2025-03-12 08:20:00|90.12|89.42|90.07|89.37|90.24|89.54|89.67|88.97|176
1741767900000|2025-03-12 08:25:00|90.08|89.38|90.26|89.56|90.33|89.63|89.95|89.25|161
1741768200000|2025-03-12 08:30:00|90.3|89.6|90.09|89.39|90.31|89.61|89.97|89.27|109
1741768500000|2025-03-12 08:35:00|90.1|89.4|90.3|89.6|90.54|89.84|90.09|89.39|137
1741768800000|2025-03-12 08:40:00|90.31|89.61|90.44|89.74|90.44|89.74|90.28|89.58|68
1741769100000|2025-03-12 08:45:00|90.46|89.76|90.75|90.05|90.78|90.08|90.41|89.71|89
1741769400000|2025-03-12 08:50:00|90.72|90.02|90.74|90.04|90.88|90.18|90.69|89.99|91
1741769700000|2025-03-12 08:55:00|90.73|90.03|90.76|90.06|90.9|90.2|90.66|89.96|68
1741770000000|2025-03-12 09:00:00|90.77|90.07|91.35|90.65|91.43|90.73|90.77|90.07|176
1741770300000|2025-03-12 09:05:00|91.34|90.64|90.61|89.91|91.42|90.72|90.59|89.89|227
1741770600000|2025-03-12 09:10:00|90.63|89.93|90.73|90.03|90.73|90.03|90.26|89.56|197
1741770900000|2025-03-12 09:15:00|90.7|90|90.08|89.38|90.76|90.06|90.07|89.37|93
1741771200000|2025-03-12 09:20:00|90.1|89.4|89.84|89.14|90.14|89.44|89.84|89.14|134
1741771500000|2025-03-12 09:25:00|89.85|89.15|89.71|89.01|90.21|89.51|89.71|89.01|96
1741771800000|2025-03-12 09:30:00|89.72|89.02|90.09|89.39|90.1|89.4|89.72|89.02|133
1741772100000|2025-03-12 09:35:00|90.07|89.37|90.05|89.35|90.09|89.39|89.82|89.12|75
1741772400000|2025-03-12 09:40:00|90.06|89.36|90.12|89.42|90.16|89.46|89.93|89.23|42
1741772700000|2025-03-12 09:45:00|90.11|89.41|90.38|89.68|90.38|89.68|90.09|89.39|50
1741773000000|2025-03-12 09:50:00|90.39|89.69|90.27|89.57|90.39|89.69|90.06|89.36|65
1741773300000|2025-03-12 09:55:00|90.28|89.58|90.43|89.73|90.45|89.75|90.28|89.58|53
1741773600000|2025-03-12 10:00:00|90.46|89.76|90.17|89.47|90.46|89.76|90.17|89.47|71
1741773900000|2025-03-12 10:05:00|90.15|89.45|89.94|89.24|90.23|89.53|89.94|89.24|52
1741774200000|2025-03-12 10:10:00|89.95|89.25|90.22|89.52|90.22|89.52|89.95|89.25|53
1741774500000|2025-03-12 10:15:00|90.23|89.53|90.17|89.47|90.26|89.56|90.06|89.36|49
1741774800000|2025-03-12 10:20:00|90.11|89.41|90.18|89.48|90.19|89.49|90.05|89.35|44
1741775100000|2025-03-12 10:25:00|90.19|89.49|90.3|89.6|90.32|89.62|90.08|89.38|105
1741775400000|2025-03-12 10:30:00|90.31|89.61|90.27|89.57|90.39|89.69|90.1|89.4|59
1741775700000|2025-03-12 10:35:00|90.24|89.54|90.35|89.65|90.38|89.68|90.13|89.43|46
1741776000000|2025-03-12 10:40:00|90.34|89.64|90.13|89.43|90.34|89.64|90.03|89.33|32
1741776300000|2025-03-12 10:45:00|90.18|89.48|90.35|89.65|90.44|89.74|90.17|89.47|55
1741776600000|2025-03-12 10:50:00|90.34|89.64|90.37|89.67|90.4|89.7|90.26|89.56|67
1741776900000|2025-03-12 10:55:00|90.35|89.65|90.37|89.67|90.43|89.73|90.34|89.64|30
1741777200000|2025-03-12 11:00:00|90.41|89.71|90.81|90.11|90.81|90.11|90.41|89.71|48
1741777500000|2025-03-12 11:05:00|90.79|90.09|90.66|89.96|90.79|90.09|90.61|89.91|56
1741777800000|2025-03-12 11:10:00|90.67|89.97|90.85|90.15|90.85|90.15|90.67|89.97|52
1741778100000|2025-03-12 11:15:00|90.82|90.12|90.86|90.16|90.88|90.18|90.73|90.03|51
1741778400000|2025-03-12 11:20:00|90.84|90.14|90.8|90.1|90.92|90.22|90.8|90.1|39
1741778700000|2025-03-12 11:25:00|90.79|90.09|90.9|90.2|90.9|90.2|90.69|89.99|23
1741779000000|2025-03-12 11:30:00|90.89|90.19|91.02|90.32|91.02|90.32|90.75|90.05|37
1741779300000|2025-03-12 11:35:00|91.03|90.33|90.9|90.2|91.03|90.33|90.79|90.09|63
1741779600000|2025-03-12 11:40:00|90.92|90.22|90.87|90.17|90.94|90.24|90.85|90.15|37
1741779900000|2025-03-12 11:45:00|90.89|90.19|90.89|90.19|90.9|90.2|90.74|90.04|22
1741780200000|2025-03-12 11:50:00|90.87|90.17|91.31|90.61|91.35|90.65|90.87|90.17|30
1741780500000|2025-03-12 11:55:00|91.27|90.57|91.35|90.65|91.52|90.82|91.27|90.57|40
1741780800000|2025-03-12 12:00:00|91.36|90.66|91.32|90.62|91.38|90.68|91.25|90.55|25
1741781100000|2025-03-12 12:05:00|91.31|90.61|91.18|90.48|91.61|90.91|91.18|90.48|43
1741781400000|2025-03-12 12:10:00|91.13|90.43|91.15|90.45|91.22|90.52|90.95|90.25|71
1741781700000|2025-03-12 12:15:00|91.12|90.42|91.32|90.62|91.35|90.65|91.12|90.42|51
1741782000000|2025-03-12 12:20:00|91.3|90.6|91.32|90.62|91.49|90.79|91.26|90.56|71
1741782300000|2025-03-12 12:25:00|91.3|90.6|91.93|91.23|92.22|91.52|91|90.3|235
1741782600000|2025-03-12 12:30:00|91.92|91.22|92.46|91.76|93.24|92.54|91.92|91.22|762
1741782900000|2025-03-12 12:35:00|92.47|91.77|92.02|91.32|93.19|92.49|92.02|91.32|432
1741783200000|2025-03-12 12:40:00|91.99|91.29|92.32|91.62|92.61|91.91|91.96|91.26|275
1741783500000|2025-03-12 12:45:00|92.25|91.55|92.1|91.4|92.37|91.67|91.99|91.29|210
1741783800000|2025-03-12 12:50:00|92.11|91.41|92.23|91.53|92.42|91.72|91.99|91.29|145
1741784100000|2025-03-12 12:55:00|92.24|91.54|92.47|91.77|92.51|91.81|92.24|91.54|135
1741784400000|2025-03-12 13:00:00|92.46|91.76|92.4|91.7|92.77|92.07|92.31|91.61|196
1741784700000|2025-03-12 13:05:00|92.38|91.68|92.18|91.48|92.38|91.68|92.1|91.4|136
1741785000000|2025-03-12 13:10:00|92.19|91.49|92.19|91.49|92.24|91.54|91.88|91.18|137
1741785300000|2025-03-12 13:15:00|92.2|91.5|91.52|90.82|92.21|91.51|91.34|90.64|124
1741785600000|2025-03-12 13:20:00|91.53|90.83|91.29|90.59|91.55|90.85|91.24|90.54|114
1741785900000|2025-03-12 13:25:00|91.3|90.6|91.37|90.67|91.54|90.84|91.25|90.55|113
1741786200000|2025-03-12 13:30:00|91.4|90.7|91.48|90.78|91.7|91|91.27|90.57|270
1741786500000|2025-03-12 13:35:00|91.47|90.77|91.28|90.58|91.64|90.94|90.9|90.2|264
1741786800000|2025-03-12 13:40:00|91.29|90.59|91.14|90.44|91.47|90.77|91.07|90.37|213
1741787100000|2025-03-12 13:45:00|91.15|90.45|90.85|90.15|91.43|90.73|90.69|89.99|241
1741787400000|2025-03-12 13:50:00|90.86|90.16|90.4|89.7|91.12|90.42|90.4|89.7|246
1741787700000|2025-03-12 13:55:00|90.41|89.71|90.41|89.71|90.52|89.82|90.01|89.31|322
1741788000000|2025-03-12 14:00:00|90.38|89.68|90.45|89.75|90.55|89.85|90.01|89.31|290
1741788300000|2025-03-12 14:05:00|90.46|89.76|90.6|89.9|90.74|90.04|90.45|89.75|174
1741788600000|2025-03-12 14:10:00|90.61|89.91|90.22|89.52|90.73|90.03|90.21|89.51|211
1741788900000|2025-03-12 14:15:00|90.24|89.54|90.16|89.46|90.24|89.54|89.66|88.96|191
1741789200000|2025-03-12 14:20:00|90.2|89.5|90.04|89.34|90.33|89.63|89.85|89.15|118
1741789500000|2025-03-12 14:25:00|90.05|89.35|90.22|89.52|90.34|89.64|90.05|89.35|109
1741789800000|2025-03-12 14:30:00|90.18|89.48|89.44|88.74|90.5|89.8|89.18|88.48|187
1741790100000|2025-03-12 14:35:00|89.39|88.69|89.43|88.73|89.59|88.89|89.26|88.56|164
1741790400000|2025-03-12 14:40:00|89.42|88.72|89.44|88.74|89.52|88.82|89.19|88.49|166
1741790700000|2025-03-12 14:45:00|89.43|88.73|89.39|88.69|89.49|88.79|89.19|88.49|170
1741791000000|2025-03-12 14:50:00|89.38|88.68|89.43|88.73|89.43|88.73|89.04|88.34|142
1741791300000|2025-03-12 14:55:00|89.42|88.72|88.8|88.1|89.42|88.72|88.79|88.09|132
1741791600000|2025-03-12 15:00:00|88.82|88.12|88.53|87.83|89.14|88.44|88.49|87.79|144
1741791900000|2025-03-12 15:05:00|88.48|87.78|88.22|87.52|88.51|87.81|87.7|87|162
1741792200000|2025-03-12 15:10:00|88.24|87.54|88.36|87.66|88.43|87.73|88.1|87.4|97
1741792500000|2025-03-12 15:15:00|88.35|87.65|88.77|88.07|88.82|88.12|88.18|87.48|69
1741792800000|2025-03-12 15:20:00|88.69|87.99|88.85|88.15|88.9|88.2|88.63|87.93|50
1741793100000|2025-03-12 15:25:00|88.83|88.13|89.28|88.58|89.53|88.83|88.83|88.13|101
1741793400000|2025-03-12 15:30:00|89.26|88.56|89.45|88.75|89.74|89.04|89.19|88.49|138
1741793700000|2025-03-12 15:35:00|89.47|88.77|89.65|88.95|89.8|89.1|89.47|88.77|68
1741794000000|2025-03-12 15:40:00|89.66|88.96|89.75|89.05|89.84|89.14|89.53|88.83|80
1741794300000|2025-03-12 15:45:00|89.74|89.04|90.04|89.34|90.12|89.42|89.67|88.97|74
1741794600000|2025-03-12 15:50:00|90.03|89.33|90.14|89.44|90.14|89.44|89.94|89.24|43
1741794900000|2025-03-12 15:55:00|90.1|89.4|90.15|89.45|90.3|89.6|89.78|89.08|121
1741795200000|2025-03-12 16:00:00|90.14|89.44|90.29|89.59|90.29|89.59|89.91|89.21|130
1741795500000|2025-03-12 16:05:00|90.28|89.58|90.63|89.93|90.63|89.93|90.28|89.58|77
1741795800000|2025-03-12 16:10:00|90.58|89.88|90.92|90.22|90.93|90.23|90.54|89.84|141
1741796100000|2025-03-12 16:15:00|90.84|90.14|90.45|89.75|90.91|90.21|90.34|89.64|138
1741796400000|2025-03-12 16:20:00|90.44|89.74|90.46|89.76|90.48|89.78|90.29|89.59|99
1741796700000|2025-03-12 16:25:00|90.45|89.75|90.15|89.45|90.45|89.75|90.05|89.35|86
1741797000000|2025-03-12 16:30:00|90.16|89.46|90.91|90.21|90.91|90.21|90.13|89.43|109
1741797300000|2025-03-12 16:35:00|90.92|90.22|90.84|90.14|91.18|90.48|90.84|90.14|96
1741797600000|2025-03-12 16:40:00|90.8|90.1|90.38|89.68|90.85|90.15|90.37|89.67|90
1741797900000|2025-03-12 16:45:00|90.39|89.69|90.84|90.14|90.86|90.16|90.37|89.67|99
1741798200000|2025-03-12 16:50:00|90.82|90.12|90.61|89.91|90.86|90.16|90.39|89.69|79
1741798500000|2025-03-12 16:55:00|90.62|89.92|90.59|89.89|90.76|90.06|90.52|89.82|74
1741798800000|2025-03-12 17:00:00|90.56|89.86|90.72|90.02|90.72|90.02|90.45|89.75|123
1741799100000|2025-03-12 17:05:00|90.69|89.99|91.07|90.37|91.1|90.4|90.66|89.96|85
1741799400000|2025-03-12 17:10:00|91.08|90.38|91.04|90.34|91.08|90.38|90.93|90.23|103
1741799700000|2025-03-12 17:15:00|91.03|90.33|91.16|90.46|91.34|90.64|91.02|90.32|87
1741800000000|2025-03-12 17:20:00|91.17|90.47|91.14|90.44|91.34|90.64|91.14|90.44|83
1741800300000|2025-03-12 17:25:00|91.13|90.43|91.18|90.48|91.18|90.48|90.99|90.29|69
1741800600000|2025-03-12 17:30:00|91.15|90.45|91.03|90.33|91.33|90.63|90.95|90.25|97
1741800900000|2025-03-12 17:35:00|91.06|90.36|91.17|90.47|91.27|90.57|91.02|90.32|93
1741801200000|2025-03-12 17:40:00|91.18|90.48|91.04|90.34|91.27|90.57|91.04|90.34|81
1741801500000|2025-03-12 17:45:00|91.03|90.33|91.16|90.46|91.29|90.59|91.01|90.31|76
1741801800000|2025-03-12 17:50:00|91.17|90.47|90.79|90.09|91.19|90.49|90.75|90.05|90
1741802100000|2025-03-12 17:55:00|90.77|90.07|90.55|89.85|90.77|90.07|90.38|89.68|91
1741802400000|2025-03-12 18:00:00|90.53|89.83|90.78|90.08|90.82|90.12|90.42|89.72|111
1741802700000|2025-03-12 18:05:00|90.77|90.07|90.88|90.18|90.92|90.22|90.64|89.94|82
1741803000000|2025-03-12 18:10:00|90.89|90.19|91.17|90.47|91.21|90.51|90.89|90.19|81
1741803300000|2025-03-12 18:15:00|91.16|90.46|91.12|90.42|91.32|90.62|91.03|90.33|82
1741803600000|2025-03-12 18:20:00|91.11|90.41|90.99|90.29|91.25|90.55|90.86|90.16|56
1741803900000|2025-03-12 18:25:00|90.98|90.28|91.06|90.36|91.17|90.47|90.98|90.28|48
1741804200000|2025-03-12 18:30:00|91.07|90.37|91.1|90.4|91.1|90.4|90.78|90.08|53
1741804500000|2025-03-12 18:35:00|91.12|90.42|91.11|90.41|91.16|90.46|90.97|90.27|59
1741804800000|2025-03-12 18:40:00|91.12|90.42|91.32|90.62|91.44|90.74|91.1|90.4|36
1741805100000|2025-03-12 18:45:00|91.33|90.63|91.53|90.83|91.53|90.83|91.21|90.51|44
1741805400000|2025-03-12 18:50:00|91.54|90.84|91.4|90.7|91.59|90.89|91.33|90.63|70
1741805700000|2025-03-12 18:55:00|91.38|90.68|91.28|90.58|91.39|90.69|91.19|90.49|48
1741806000000|2025-03-12 19:00:00|91.27|90.57|91.17|90.47|91.34|90.64|91.06|90.36|72
1741806300000|2025-03-12 19:05:00|91.16|90.46|91.15|90.45|91.16|90.46|90.88|90.18|70
1741806600000|2025-03-12 19:10:00|91.13|90.43|91.33|90.63|91.33|90.63|91.13|90.43|59
1741806900000|2025-03-12 19:15:00|91.31|90.61|91.54|90.84|91.58|90.88|91.24|90.54|100
1741807200000|2025-03-12 19:20:00|91.55|90.85|91.47|90.77|91.64|90.94|91.44|90.74|75
1741807500000|2025-03-12 19:25:00|91.46|90.76|91.58|90.88|91.63|90.93|91.46|90.76|44
1741807800000|2025-03-12 19:30:00|91.59|90.89|91.73|91.03|91.77|91.07|91.59|90.89|60
1741808100000|2025-03-12 19:35:00|91.71|91.01|91.57|90.87|91.77|91.07|91.53|90.83|96
1741808400000|2025-03-12 19:40:00|91.58|90.88|91.69|90.99|91.69|90.99|91.45|90.75|69
1741808700000|2025-03-12 19:45:00|91.8|91.1|91.77|91.07|91.83|91.13|91.62|90.92|57
1741809000000|2025-03-12 19:50:00|91.76|91.06|91.81|91.11|91.82|91.12|91.62|90.92|58
1741809300000|2025-03-12 19:55:00|91.82|91.12|91.65|90.95|92.03|91.33|91.65|90.95|58
1741809600000|2025-03-12 20:00:00|91.64|90.94|91.64|90.94|91.84|91.14|91.6|90.9|42
1741809900000|2025-03-12 20:05:00|91.65|90.95|91.77|91.07|91.77|91.07|91.6|90.9|33
1741810200000|2025-03-12 20:10:00|91.76|91.06|91.58|90.88|91.77|91.07|91.56|90.86|36
1741810500000|2025-03-12 20:15:00|91.52|90.82|91.59|90.89|91.69|90.99|91.5|90.8|39
1741810800000|2025-03-12 20:20:00|91.57|90.87|91.76|91.06|91.76|91.06|91.38|90.68|67
1741811100000|2025-03-12 20:25:00|91.74|91.04|91.53|90.83|91.74|91.04|91.44|90.74|31
1741811400000|2025-03-12 20:30:00|91.5|90.8|91.59|90.89|91.65|90.95|91.49|90.79|44
1741811700000|2025-03-12 20:35:00|91.61|90.91|91.74|91.04|91.74|91.04|91.56|90.86|39
1741812000000|2025-03-12 20:40:00|91.76|91.06|91.65|90.95|91.77|91.07|91.63|90.93|21
1741812300000|2025-03-12 20:45:00|91.63|90.93|91.73|91.03|91.87|91.17|91.63|90.93|43
1741812600000|2025-03-12 20:50:00|91.74|91.04|91.73|91.03|91.76|91.06|91.7|91|40
1741812900000|2025-03-12 20:55:00|91.74|91.04|91.92|91.22|91.95|91.25|91.74|91.04|26
1741813200000|2025-03-12 21:00:00|91.93|91.23|92.05|91.35|92.15|91.45|91.92|91.22|258
1741813500000|2025-03-12 21:05:00|92.07|91.37|91.67|90.97|92.1|91.4|91.63|90.93|172
1741813800000|2025-03-12 21:10:00|91.66|90.96|91.94|91.24|91.97|91.27|91.64|90.94|133
1741814100000|2025-03-12 21:15:00|91.93|91.23|92.06|91.36|92.14|91.44|91.93|91.23|264
1741814400000|2025-03-12 21:20:00|92.03|91.33|92.05|91.35|92.32|91.62|92.03|91.33|137
1741814700000|2025-03-12 21:25:00|92.04|91.34|91.88|91.18|92.08|91.38|91.8|91.1|92
1741815000000|2025-03-12 21:30:00|91.89|91.19|91.81|91.11|92.08|91.38|91.79|91.09|108
1741815300000|2025-03-12 21:35:00|91.82|91.12|91.64|90.94|91.93|91.23|91.64|90.94|138
1741815600000|2025-03-12 21:40:00|91.62|90.92|91.63|90.93|91.7|91|91.58|90.88|82
1741815900000|2025-03-12 21:45:00|91.64|90.94|91.49|90.79|91.69|90.99|91.49|90.79|58
1741816200000|2025-03-12 21:50:00|91.51|90.81|91.45|90.75|91.53|90.83|91.44|90.74|61
1741816500000|2025-03-12 21:55:00|91.44|90.74|91.66|90.96|91.66|90.96|91.44|90.74|90
1741816800000|2025-03-12 22:00:00|91.74|91.04|91.91|91.21|91.98|91.28|91.73|91.03|100
1741817100000|2025-03-12 22:05:00|91.88|91.18|91.93|91.23|91.98|91.28|91.83|91.13|54
1741817400000|2025-03-12 22:10:00|91.97|91.27|92.13|91.43|92.13|91.43|91.93|91.23|53
1741817700000|2025-03-12 22:15:00|92.11|91.41|91.98|91.28|92.18|91.48|91.96|91.26|65
1741818000000|2025-03-12 22:20:00|91.99|91.29|92.21|91.51|92.29|91.59|91.99|91.29|42
1741818300000|2025-03-12 22:25:00|92.2|91.5|92.23|91.53|92.32|91.62|92.19|91.49|39
1741818600000|2025-03-12 22:30:00|92.22|91.52|92.1|91.4|92.22|91.52|92.06|91.36|47
1741818900000|2025-03-12 22:35:00|92.09|91.39|92.16|91.46|92.16|91.46|92.03|91.33|58
1741819200000|2025-03-12 22:40:00|92.14|91.44|91.93|91.23|92.15|91.45|91.9|91.2|29
1741819500000|2025-03-12 22:45:00|91.94|91.24|91.86|91.16|91.99|91.29|91.81|91.11|45
1741819800000|2025-03-12 22:50:00|91.87|91.17|92.08|91.38|92.08|91.38|91.81|91.11|39
1741820100000|2025-03-12 22:55:00|92.1|91.4|92.2|91.5|92.2|91.5|92.08|91.38|21
1741820400000|2025-03-12 23:00:00|92.18|91.48|91.85|91.15|92.18|91.48|91.85|91.15|66
1741820700000|2025-03-12 23:05:00|91.86|91.16|91.83|91.13|91.99|91.29|91.82|91.12|44
1741821000000|2025-03-12 23:10:00|91.84|91.14|91.88|91.18|91.96|91.26|91.8|91.1|38
1741821300000|2025-03-12 23:15:00|91.86|91.16|91.74|91.04|91.86|91.16|91.69|90.99|20
1741821600000|2025-03-12 23:20:00|91.75|91.05|91.68|90.98|91.83|91.13|91.68|90.98|39
1741821900000|2025-03-12 23:25:00|91.67|90.97|91.74|91.04|91.83|91.13|91.66|90.96|36
1741822200000|2025-03-12 23:30:00|91.72|91.02|91.78|91.08|91.87|91.17|91.69|90.99|42
1741822500000|2025-03-12 23:35:00|91.77|91.07|91.77|91.07|91.89|91.19|91.74|91.04|40
1741822800000|2025-03-12 23:40:00|91.66|90.96|91.83|91.13|91.84|91.14|91.63|90.93|22
1741823100000|2025-03-12 23:45:00|91.84|91.14|91.84|91.14|91.84|91.14|91.73|91.03|28
1741823400000|2025-03-12 23:50:00|91.87|91.17|91.9|91.2|91.93|91.23|91.83|91.13|22
1741823700000|2025-03-12 23:55:00|91.92|91.22|91.87|91.17|91.95|91.25|91.8|91.1|33
1741824000000|2025-03-13 00:00:00|91.86|91.16|92.11|91.41|92.13|91.43|91.82|91.12|75
1741824300000|2025-03-13 00:05:00|92.1|91.4|91.73|91.03|92.1|91.4|91.64|90.94|56
1741824600000|2025-03-13 00:10:00|91.74|91.04|91.64|90.94|91.79|91.09|91.64|90.94|37
1741824900000|2025-03-13 00:15:00|91.56|90.86|91.47|90.77|91.61|90.91|91.37|90.67|66
1741825200000|2025-03-13 00:20:00|91.46|90.76|91.69|90.99|91.9|91.2|91.46|90.76|73
1741825500000|2025-03-13 00:25:00|91.68|90.98|91.44|90.74|91.79|91.09|91.44|90.74|59
1741825800000|2025-03-13 00:30:00|91.43|90.73|91.45|90.75|91.46|90.76|91.25|90.55|82
1741826100000|2025-03-13 00:35:00|91.5|90.8|91.48|90.78|91.57|90.87|91.42|90.72|80
1741826400000|2025-03-13 00:40:00|91.52|90.82|91.46|90.76|91.59|90.89|91.38|90.68|82
1741826700000|2025-03-13 00:45:00|91.47|90.77|91.24|90.54|91.49|90.79|91.22|90.52|86
1741827000000|2025-03-13 00:50:00|91.23|90.53|91.18|90.48|91.23|90.53|91.02|90.32|59
1741827300000|2025-03-13 00:55:00|91.2|90.5|91.12|90.42|91.27|90.57|91.1|90.4|50
1741827600000|2025-03-13 01:00:00|91.13|90.43|90.98|90.28|91.28|90.58|90.92|90.22|79
1741827900000|2025-03-13 01:05:00|90.97|90.27|91.26|90.56|91.28|90.58|90.96|90.26|73
1741828200000|2025-03-13 01:10:00|91.25|90.55|91.19|90.49|91.32|90.62|91.19|90.49|67
1741828500000|2025-03-13 01:15:00|91.18|90.48|91.07|90.37|91.29|90.59|91.02|90.32|57
1741828800000|2025-03-13 01:20:00|91.09|90.39|90.85|90.15|91.16|90.46|90.83|90.13|52
1741829100000|2025-03-13 01:25:00|90.83|90.13|90.95|90.25|91|90.3|90.79|90.09|58
1741829400000|2025-03-13 01:30:00|90.96|90.26|91.24|90.54|91.26|90.56|90.96|90.26|66
1741829700000|2025-03-13 01:35:00|91.23|90.53|91.03|90.33|91.26|90.56|91.03|90.33|52
1741830000000|2025-03-13 01:40:00|91.04|90.34|91.08|90.38|91.13|90.43|90.97|90.27|48
1741830300000|2025-03-13 01:45:00|91.04|90.34|91.13|90.43|91.13|90.43|91.01|90.31|27
1741830600000|2025-03-13 01:50:00|91.12|90.42|91.45|90.75|91.53|90.83|91.12|90.42|101
1741830900000|2025-03-13 01:55:00|91.47|90.77|91.41|90.71|91.47|90.77|91.33|90.63|36
1741831200000|2025-03-13 02:00:00|91.44|90.74|91.77|91.07|91.79|91.09|91.4|90.7|61
1741831500000|2025-03-13 02:05:00|91.79|91.09|91.85|91.15|92|91.3|91.77|91.07|86
1741831800000|2025-03-13 02:10:00|91.86|91.16|91.91|91.21|91.95|91.25|91.74|91.04|73
1741832100000|2025-03-13 02:15:00|91.9|91.2|91.68|90.98|91.94|91.24|91.66|90.96|49
1741832400000|2025-03-13 02:20:00|91.66|90.96|91.48|90.78|91.66|90.96|91.47|90.77|45
1741832700000|2025-03-13 02:25:00|91.51|90.81|91.46|90.76|91.6|90.9|91.44|90.74|46
1741833000000|2025-03-13 02:30:00|91.47|90.77|91.39|90.69|91.51|90.81|91.29|90.59|74
1741833300000|2025-03-13 02:35:00|91.35|90.65|91.31|90.61|91.46|90.76|91.29|90.59|57
1741833600000|2025-03-13 02:40:00|91.3|90.6|91.36|90.66|91.47|90.77|91.27|90.57|43
1741833900000|2025-03-13 02:45:00|91.32|90.62|91.31|90.61|91.5|90.8|91.3|90.6|61
1741834200000|2025-03-13 02:50:00|91.3|90.6|91.42|90.72|91.49|90.79|91.29|90.59|49
1741834500000|2025-03-13 02:55:00|91.41|90.71|91.22|90.52|91.41|90.71|91.16|90.46|53
1741834800000|2025-03-13 03:00:00|91.24|90.54|91.17|90.47|91.32|90.62|91.15|90.45|60
1741835100000|2025-03-13 03:05:00|91.19|90.49|91.04|90.34|91.23|90.53|90.88|90.18|75
1741835400000|2025-03-13 03:10:00|91.05|90.35|91.16|90.46|91.18|90.48|91.01|90.31|60
1741835700000|2025-03-13 03:15:00|91.15|90.45|91.43|90.73|91.45|90.75|91.12|90.42|69
1741836000000|2025-03-13 03:20:00|91.44|90.74|91.49|90.79|91.49|90.79|91.29|90.59|57
1741836300000|2025-03-13 03:25:00|91.5|90.8|91.19|90.49|91.57|90.87|91.18|90.48|63
1741836600000|2025-03-13 03:30:00|91.18|90.48|91.05|90.35|91.18|90.48|90.9|90.2|72
1741836900000|2025-03-13 03:35:00|91.01|90.31|91.04|90.34|91.04|90.34|90.85|90.15|94
1741837200000|2025-03-13 03:40:00|91.03|90.33|90.99|90.29|91.1|90.4|90.95|90.25|58
1741837500000|2025-03-13 03:45:00|90.98|90.28|91.04|90.34|91.08|90.38|90.94|90.24|52
1741837800000|2025-03-13 03:50:00|91.05|90.35|90.93|90.23|91.12|90.42|90.88|90.18|47
1741838100000|2025-03-13 03:55:00|90.94|90.24|90.85|90.15|90.95|90.25|90.84|90.14|30
1741838400000|2025-03-13 04:00:00|90.84|90.14|91|90.3|91.06|90.36|90.75|90.05|67
1741838700000|2025-03-13 04:05:00|90.98|90.28|91.01|90.31|91.02|90.32|90.89|90.19|59
1741839000000|2025-03-13 04:10:00|91|90.3|90.85|90.15|91.04|90.34|90.84|90.14|65
1741839300000|2025-03-13 04:15:00|90.86|90.16|90.64|89.94|90.87|90.17|90.57|89.87|58
1741839600000|2025-03-13 04:20:00|90.63|89.93|90.78|90.08|90.85|90.15|90.62|89.92|36
1741839900000|2025-03-13 04:25:00|90.79|90.09|90.7|90|90.87|90.17|90.7|90|52
1741840200000|2025-03-13 04:30:00|90.71|90.01|90.54|89.84|90.83|90.13|90.51|89.81|52
1741840500000|2025-03-13 04:35:00|90.55|89.85|90.4|89.7|90.58|89.88|90.4|89.7|52
1741840800000|2025-03-13 04:40:00|90.41|89.71|90.49|89.79|90.57|89.87|90.2|89.5|54
1741841100000|2025-03-13 04:45:00|90.5|89.8|90.67|89.97|90.71|90.01|90.49|89.79|45
1741841400000|2025-03-13 04:50:00|90.65|89.95|90.5|89.8|90.67|89.97|90.48|89.78|44
1741841700000|2025-03-13 04:55:00|90.49|89.79|90.36|89.66|90.51|89.81|90.29|89.59|44
1741842000000|2025-03-13 05:00:00|90.37|89.67|90.49|89.79|90.65|89.95|90.37|89.67|78
1741842300000|2025-03-13 05:05:00|90.5|89.8|90.23|89.53|90.5|89.8|90.21|89.51|52
1741842600000|2025-03-13 05:10:00|90.24|89.54|90.31|89.61|90.34|89.64|90.18|89.48|60
1741842900000|2025-03-13 05:15:00|90.28|89.58|90.18|89.48|90.28|89.58|90.11|89.41|52
1741843200000|2025-03-13 05:20:00|90.17|89.47|90.46|89.76|90.46|89.76|90.13|89.43|55
1741843500000|2025-03-13 05:25:00|90.47|89.77|90.44|89.74|90.56|89.86|90.43|89.73|81
1741843800000|2025-03-13 05:30:00|90.42|89.72|89.99|89.29|90.42|89.72|89.98|89.28|80
1741844100000|2025-03-13 05:35:00|90.01|89.31|89.78|89.08|90.02|89.32|89.74|89.04|51
1741844400000|2025-03-13 05:40:00|89.77|89.07|89.75|89.05|89.82|89.12|89.71|89.01|47
1741844700000|2025-03-13 05:45:00|89.74|89.04|89.85|89.15|89.97|89.27|89.72|89.02|63
1741845000000|2025-03-13 05:50:00|89.86|89.16|89.66|88.96|89.88|89.18|89.57|88.87|85
1741845300000|2025-03-13 05:55:00|89.68|88.98|89.8|89.1|89.82|89.12|89.68|88.98|59
1741845600000|2025-03-13 06:00:00|89.81|89.11|89.66|88.96|89.88|89.18|89.61|88.91|65
1741845900000|2025-03-13 06:05:00|89.65|88.95|89.6|88.9|89.7|89|89.52|88.82|70
1741846200000|2025-03-13 06:10:00|89.61|88.91|89.51|88.81|89.71|89.01|89.51|88.81|51
1741846500000|2025-03-13 06:15:00|89.5|88.8|89.59|88.89|89.6|88.9|89.48|88.78|57
1741846800000|2025-03-13 06:20:00|89.6|88.9|89.32|88.62|89.6|88.9|89.32|88.62|55
1741847100000|2025-03-13 06:25:00|89.31|88.61|89.53|88.83|89.53|88.83|89.27|88.57|45
1741847400000|2025-03-13 06:30:00|89.52|88.82|89.59|88.89|89.64|88.94|89.48|88.78|56
1741847700000|2025-03-13 06:35:00|89.6|88.9|89.27|88.57|89.6|88.9|89.2|88.5|59
1741848000000|2025-03-13 06:40:00|89.26|88.56|89.35|88.65|89.45|88.75|89.26|88.56|48
1741848300000|2025-03-13 06:45:00|89.36|88.66|89.45|88.75|89.59|88.89|89.29|88.59|96
1741848600000|2025-03-13 06:50:00|89.44|88.74|89.68|88.98|89.75|89.05|89.42|88.72|84
1741848900000|2025-03-13 06:55:00|89.67|88.97|89.62|88.92|89.69|88.99|89.57|88.87|49
1741849200000|2025-03-13 07:00:00|89.63|88.93|89.76|89.06|89.8|89.1|89.57|88.87|82
1741849500000|2025-03-13 07:05:00|89.73|89.03|89.65|88.95|89.79|89.09|89.64|88.94|48
1741849800000|2025-03-13 07:10:00|89.66|88.96|89.73|89.03|89.85|89.15|89.66|88.96|47
1741850100000|2025-03-13 07:15:00|89.74|89.04|89.96|89.26|89.96|89.26|89.73|89.03|55
1741850400000|2025-03-13 07:20:00|89.97|89.27|90.11|89.41|90.27|89.57|89.91|89.21|58
1741850700000|2025-03-13 07:25:00|90.1|89.4|90.12|89.42|90.23|89.53|90.08|89.38|56
1741851000000|2025-03-13 07:30:00|90.13|89.43|90.14|89.44|90.32|89.62|90.09|89.39|63
1741851300000|2025-03-13 07:35:00|90.13|89.43|89.93|89.23|90.13|89.43|89.92|89.22|52
1741851600000|2025-03-13 07:40:00|89.94|89.24|89.87|89.17|90.03|89.33|89.87|89.17|39
1741851900000|2025-03-13 07:45:00|89.88|89.18|89.91|89.21|89.95|89.25|89.82|89.12|48
1741852200000|2025-03-13 07:50:00|89.89|89.19|89.77|89.07|89.91|89.21|89.77|89.07|33
1741852500000|2025-03-13 07:55:00|89.76|89.06|89.69|88.99|89.8|89.1|89.68|88.98|34
1741852800000|2025-03-13 08:00:00|89.68|88.98|89.79|89.09|89.84|89.14|89.66|88.96|52
1741853100000|2025-03-13 08:05:00|89.81|89.11|89.75|89.05|89.81|89.11|89.69|88.99|60
1741853400000|2025-03-13 08:10:00|89.76|89.06|89.66|88.96|89.88|89.18|89.65|88.95|55
1741853700000|2025-03-13 08:15:00|89.65|88.95|89.48|88.78|89.69|88.99|89.41|88.71|87
1741854000000|2025-03-13 08:20:00|89.47|88.77|89.25|88.55|89.56|88.86|89.23|88.53|58
1741854300000|2025-03-13 08:25:00|89.24|88.54|88.85|88.15|89.24|88.54|88.74|88.04|159
1741854600000|2025-03-13 08:30:00|88.87|88.17|89.11|88.41|89.18|88.48|88.78|88.08|113
1741854900000|2025-03-13 08:35:00|89.12|88.42|89.03|88.33|89.28|88.58|88.99|88.29|75
1741855200000|2025-03-13 08:40:00|89.01|88.31|88.97|88.27|89.01|88.31|88.7|88|89
1741855500000|2025-03-13 08:45:00|88.99|88.29|89.16|88.46|89.21|88.51|88.99|88.29|79
1741855800000|2025-03-13 08:50:00|89.17|88.47|89.27|88.57|89.29|88.59|89.16|88.46|43
1741856100000|2025-03-13 08:55:00|89.28|88.58|89.47|88.77|89.52|88.82|89.27|88.57|47
1741856400000|2025-03-13 09:00:00|89.48|88.78|89.58|88.88|89.9|89.2|89.47|88.77|138
1741856700000|2025-03-13 09:05:00|89.59|88.89|89.58|88.88|89.76|89.06|89.5|88.8|82
1741857000000|2025-03-13 09:10:00|89.57|88.87|89.74|89.04|89.76|89.06|89.57|88.87|59
1741857300000|2025-03-13 09:15:00|89.75|89.05|90.01|89.31|90.02|89.32|89.75|89.05|60
1741857600000|2025-03-13 09:20:00|90.02|89.32|89.99|89.29|90.18|89.48|89.93|89.23|102
1741857900000|2025-03-13 09:25:00|90|89.3|89.88|89.18|90.05|89.35|89.86|89.16|45
1741858200000|2025-03-13 09:30:00|89.9|89.2|90|89.3|90|89.3|89.8|89.1|47
1741858500000|2025-03-13 09:35:00|89.99|89.29|90.19|89.49|90.23|89.53|89.96|89.26|66
1741858800000|2025-03-13 09:40:00|90.2|89.5|90.19|89.49|90.24|89.54|90.12|89.42|29
1741859100000|2025-03-13 09:45:00|90.18|89.48|90.58|89.88|90.67|89.97|90.15|89.45|86
1741859400000|2025-03-13 09:50:00|90.59|89.89|90.55|89.85|90.64|89.94|90.43|89.73|126
1741859700000|2025-03-13 09:55:00|90.56|89.86|90.75|90.05|90.76|90.06|90.56|89.86|60
1741860000000|2025-03-13 10:00:00|90.74|90.04|90.61|89.91|90.8|90.1|90.47|89.77|84
1741860300000|2025-03-13 10:05:00|90.62|89.92|90.42|89.72|90.63|89.93|90.37|89.67|52
1741860600000|2025-03-13 10:10:00|90.41|89.71|90.51|89.81|90.55|89.85|90.4|89.7|44
1741860900000|2025-03-13 10:15:00|90.5|89.8|90.23|89.53|90.6|89.9|90.23|89.53|72
1741861200000|2025-03-13 10:20:00|90.22|89.52|90.33|89.63|90.36|89.66|90.17|89.47|48
1741861500000|2025-03-13 10:25:00|90.36|89.66|90.35|89.65|90.44|89.74|89.97|89.27|90
1741861800000|2025-03-13 10:30:00|90.36|89.66|90.32|89.62|90.56|89.86|90.32|89.62|110
1741862100000|2025-03-13 10:35:00|90.29|89.59|90.64|89.94|90.64|89.94|90.24|89.54|67
1741862400000|2025-03-13 10:40:00|90.63|89.93|90.63|89.93|90.74|90.04|90.53|89.83|51
1741862700000|2025-03-13 10:45:00|90.61|89.91|90.65|89.95|90.65|89.95|90.4|89.7|91
1741863000000|2025-03-13 10:50:00|90.66|89.96|90.76|90.06|90.89|90.19|90.66|89.96|77
1741863300000|2025-03-13 10:55:00|90.77|90.07|90.67|89.97|90.83|90.13|90.65|89.95|50
1741863600000|2025-03-13 11:00:00|90.63|89.93|90.57|89.87|90.7|90|90.45|89.75|79
1741863900000|2025-03-13 11:05:00|90.55|89.85|90.54|89.84|90.63|89.93|90.37|89.67|109
1741864200000|2025-03-13 11:10:00|90.55|89.85|90.34|89.64|90.62|89.92|90.33|89.63|45
1741864500000|2025-03-13 11:15:00|90.3|89.6|90.06|89.36|90.3|89.6|90|89.3|61
1741864800000|2025-03-13 11:20:00|90.05|89.35|90.09|89.39|90.23|89.53|90.04|89.34|51
1741865100000|2025-03-13 11:25:00|90.11|89.41|89.93|89.23|90.12|89.42|89.87|89.17|38
1741865400000|2025-03-13 11:30:00|89.94|89.24|90.34|89.64|90.38|89.68|89.94|89.24|63
1741865700000|2025-03-13 11:35:00|90.35|89.65|90.13|89.43|90.4|89.7|90.05|89.35|98
1741866000000|2025-03-13 11:40:00|90.16|89.46|90.19|89.49|90.39|89.69|90.16|89.46|74
1741866300000|2025-03-13 11:45:00|90.2|89.5|90.25|89.55|90.26|89.56|90.03|89.33|74
1741866600000|2025-03-13 11:50:00|90.24|89.54|90.41|89.71|90.41|89.71|90.21|89.51|66
1741866900000|2025-03-13 11:55:00|90.4|89.7|90.57|89.87|90.58|89.88|90.34|89.64|87
1741867200000|2025-03-13 12:00:00|90.56|89.86|90.35|89.65|90.65|89.95|90.3|89.6|89
1741867500000|2025-03-13 12:05:00|90.34|89.64|90.17|89.47|90.46|89.76|90.05|89.35|58
1741867800000|2025-03-13 12:10:00|90.18|89.48|90.24|89.54|90.43|89.73|90.14|89.44|97
1741868100000|2025-03-13 12:15:00|90.23|89.53|90.61|89.91|90.61|89.91|90.23|89.53|81
1741868400000|2025-03-13 12:20:00|90.62|89.92|90.88|90.18|90.97|90.27|90.61|89.91|86
1741868700000|2025-03-13 12:25:00|90.87|90.17|91.01|90.31|91.12|90.42|90.83|90.13|103
1741869000000|2025-03-13 12:30:00|91|90.3|90.5|89.8|91.7|91|90.33|89.63|407
1741869300000|2025-03-13 12:35:00|90.49|89.79|90.24|89.54|90.58|89.88|90.14|89.44|192
1741869600000|2025-03-13 12:40:00|90.25|89.55|90.44|89.74|90.61|89.91|90.25|89.55|171
1741869900000|2025-03-13 12:45:00|90.45|89.75|90.15|89.45|90.46|89.76|90.05|89.35|139
1741870200000|2025-03-13 12:50:00|90.17|89.47|90|89.3|90.3|89.6|89.99|89.29|130
1741870500000|2025-03-13 12:55:00|90.01|89.31|89.85|89.15|90.05|89.35|89.7|89|201
1741870800000|2025-03-13 13:00:00|89.87|89.17|90.37|89.67|90.54|89.84|89.86|89.16|244
1741871100000|2025-03-13 13:05:00|90.38|89.68|90.36|89.66|90.51|89.81|90.13|89.43|137
1741871400000|2025-03-13 13:10:00|90.35|89.65|90.08|89.38|90.37|89.67|90.07|89.37|102
1741871700000|2025-03-13 13:15:00|90.09|89.39|90.19|89.49|90.32|89.62|89.99|89.29|114
1741872000000|2025-03-13 13:20:00|90.18|89.48|90.21|89.51|90.46|89.76|89.99|89.29|94
1741872300000|2025-03-13 13:25:00|90.2|89.5|90.36|89.66|90.4|89.7|90.11|89.41|127
1741872600000|2025-03-13 13:30:00|90.37|89.67|90.28|89.58|90.57|89.87|89.98|89.28|247
1741872900000|2025-03-13 13:35:00|90.27|89.57|89.73|89.03|90.28|89.58|89.53|88.83|265
1741873200000|2025-03-13 13:40:00|89.72|89.02|89.52|88.82|89.82|89.12|89.49|88.79|145
1741873500000|2025-03-13 13:45:00|89.53|88.83|89.26|88.56|89.66|88.96|89.11|88.41|178
1741873800000|2025-03-13 13:50:00|89.24|88.54|88.84|88.14|89.37|88.67|88.76|88.06|185
1741874100000|2025-03-13 13:55:00|88.85|88.15|88.65|87.95|88.86|88.16|88.45|87.75|110
1741874400000|2025-03-13 14:00:00|88.64|87.94|88.98|88.28|89.05|88.35|88.45|87.75|169
1741874700000|2025-03-13 14:05:00|89|88.3|89.13|88.43|89.23|88.53|88.98|88.28|139
1741875000000|2025-03-13 14:10:00|89.14|88.44|89.46|88.76|89.46|88.76|88.99|88.29|152
1741875300000|2025-03-13 14:15:00|89.44|88.74|89.84|89.14|89.88|89.18|89.37|88.67|190
1741875600000|2025-03-13 14:20:00|89.82|89.12|89.63|88.93|89.82|89.12|89.38|88.68|138
1741875900000|2025-03-13 14:25:00|89.62|88.92|89.31|88.61|89.86|89.16|89.19|88.49|143
1741876200000|2025-03-13 14:30:00|89.32|88.62|89.67|88.97|89.72|89.02|89.32|88.62|114
1741876500000|2025-03-13 14:35:00|89.68|88.98|89.49|88.79|89.76|89.06|89.49|88.79|95
1741876800000|2025-03-13 14:40:00|89.5|88.8|89.48|88.78|89.64|88.94|89.36|88.66|105
1741877100000|2025-03-13 14:45:00|89.47|88.77|89.4|88.7|89.6|88.9|89.23|88.53|112
1741877400000|2025-03-13 14:50:00|89.42|88.72|89.74|89.04|89.84|89.14|89.41|88.71|95
1741877700000|2025-03-13 14:55:00|89.73|89.03|89.47|88.77|89.73|89.03|89.45|88.75|52
1741878000000|2025-03-13 15:00:00|89.48|88.78|89.3|88.6|89.64|88.94|89.27|88.57|93
1741878300000|2025-03-13 15:05:00|89.27|88.57|89.01|88.31|89.35|88.65|88.87|88.17|101
1741878600000|2025-03-13 15:10:00|89.05|88.35|89.12|88.42|89.2|88.5|88.99|88.29|123
1741878900000|2025-03-13 15:15:00|89.15|88.45|89.11|88.41|89.16|88.46|88.88|88.18|123
1741879200000|2025-03-13 15:20:00|89.1|88.4|89.4|88.7|89.41|88.71|89.05|88.35|97
1741879500000|2025-03-13 15:25:00|89.42|88.72|89.4|88.7|89.46|88.76|89.18|88.48|94
1741879800000|2025-03-13 15:30:00|89.39|88.69|89.16|88.46|89.46|88.76|89.16|88.46|141
1741880100000|2025-03-13 15:35:00|89.15|88.45|88.84|88.14|89.15|88.45|88.8|88.1|117
1741880400000|2025-03-13 15:40:00|88.83|88.13|89.15|88.45|89.33|88.63|88.78|88.08|132
1741880700000|2025-03-13 15:45:00|89.14|88.44|89.03|88.33|89.15|88.45|88.8|88.1|101
1741881000000|2025-03-13 15:50:00|89.02|88.32|88.77|88.07|89.02|88.32|88.77|88.07|62
1741881300000|2025-03-13 15:55:00|88.78|88.08|88.92|88.22|89|88.3|88.76|88.06|66
1741881600000|2025-03-13 16:00:00|88.93|88.23|88.95|88.25|89.04|88.34|88.75|88.05|96
1741881900000|2025-03-13 16:05:00|88.94|88.24|88.66|87.96|88.94|88.24|88.49|87.79|106
1741882200000|2025-03-13 16:10:00|88.65|87.95|88.49|87.79|88.65|87.95|88.47|87.77|76
1741882500000|2025-03-13 16:15:00|88.48|87.78|88.25|87.55|88.55|87.85|88.12|87.42|116
1741882800000|2025-03-13 16:20:00|88.27|87.57|88.34|87.64|88.47|87.77|88.22|87.52|114
1741883100000|2025-03-13 16:25:00|88.36|87.66|87.77|87.07|88.36|87.66|87.74|87.04|131
1741883400000|2025-03-13 16:30:00|87.78|87.08|87.95|87.25|88|87.3|87.68|86.98|123
1741883700000|2025-03-13 16:35:00|87.93|87.23|88.3|87.6|88.31|87.61|87.76|87.06|137
1741884000000|2025-03-13 16:40:00|88.31|87.61|88.2|87.5|88.34|87.64|88.14|87.44|113
1741884300000|2025-03-13 16:45:00|88.19|87.49|87.55|86.85|88.22|87.52|87.51|86.81|136
1741884600000|2025-03-13 16:50:00|87.56|86.86|87.48|86.78|87.71|87.01|87.46|86.76|118
1741884900000|2025-03-13 16:55:00|87.49|86.79|87.7|87|87.71|87.01|87.45|86.75|87
1741885200000|2025-03-13 17:00:00|87.72|87.02|87.86|87.16|87.86|87.16|87.62|86.92|130
1741885500000|2025-03-13 17:05:00|87.85|87.15|87.83|87.13|87.94|87.24|87.65|86.95|124
1741885800000|2025-03-13 17:10:00|87.82|87.12|87.68|86.98|87.82|87.12|87.55|86.85|124
1741886100000|2025-03-13 17:15:00|87.67|86.97|87.41|86.71|87.69|86.99|87.2|86.5|122
1741886400000|2025-03-13 17:20:00|87.46|86.76|87.33|86.63|87.58|86.88|87.3|86.6|107
1741886700000|2025-03-13 17:25:00|87.32|86.62|87.43|86.73|87.45|86.75|87.21|86.51|85
1741887000000|2025-03-13 17:30:00|87.41|86.71|87.24|86.54|87.52|86.82|87.03|86.33|114
1741887300000|2025-03-13 17:35:00|87.23|86.53|87.2|86.5|87.39|86.69|87.19|86.49|105
1741887600000|2025-03-13 17:40:00|87.22|86.52|87.11|86.41|87.33|86.63|87.1|86.4|87
1741887900000|2025-03-13 17:45:00|87.1|86.4|87.03|86.33|87.12|86.42|86.78|86.08|122
1741888200000|2025-03-13 17:50:00|87.01|86.31|87.02|86.32|87.26|86.56|87|86.3|118
1741888500000|2025-03-13 17:55:00|87.01|86.31|86.9|86.2|87.04|86.34|86.8|86.1|86
1741888800000|2025-03-13 18:00:00|86.94|86.24|87.36|86.66|87.5|86.8|86.92|86.22|119
1741889100000|2025-03-13 18:05:00|87.35|86.65|87.54|86.84|87.6|86.9|87.35|86.65|134
1741889400000|2025-03-13 18:10:00|87.55|86.85|87.82|87.12|87.87|87.17|87.52|86.82|95
1741889700000|2025-03-13 18:15:00|87.8|87.1|87.73|87.03|87.85|87.15|87.58|86.88|86
1741890000000|2025-03-13 18:20:00|87.64|86.94|88|87.3|88.06|87.36|87.63|86.93|80
1741890300000|2025-03-13 18:25:00|87.95|87.25|88.15|87.45|88.18|87.48|87.91|87.21|99
1741890600000|2025-03-13 18:30:00|88.16|87.46|88.06|87.36|88.21|87.51|87.98|87.28|76
1741890900000|2025-03-13 18:35:00|88.05|87.35|88.01|87.31|88.08|87.38|87.86|87.16|74
1741891200000|2025-03-13 18:40:00|88|87.3|87.81|87.11|88|87.3|87.81|87.11|97
1741891500000|2025-03-13 18:45:00|87.78|87.08|87.47|86.77|87.78|87.08|87.47|86.77|77
1741891800000|2025-03-13 18:50:00|87.46|86.76|87.34|86.64|87.54|86.84|87.17|86.47|90
1741892100000|2025-03-13 18:55:00|87.35|86.65|87.13|86.43|87.37|86.67|87.09|86.39|63
1741892400000|2025-03-13 19:00:00|87.12|86.42|87.29|86.59|87.38|86.68|87.1|86.4|118
1741892700000|2025-03-13 19:05:00|87.27|86.57|87.01|86.31|87.27|86.57|86.98|86.28|78
1741893000000|2025-03-13 19:10:00|86.99|86.29|87.04|86.34|87.21|86.51|86.89|86.19|100
1741893300000|2025-03-13 19:15:00|87.05|86.35|87.05|86.35|87.06|86.36|86.78|86.08|90
1741893600000|2025-03-13 19:20:00|87.02|86.32|86.9|86.2|87.02|86.32|86.85|86.15|93
1741893900000|2025-03-13 19:25:00|86.89|86.19|86.81|86.11|86.89|86.19|86.64|85.94|119
1741894200000|2025-03-13 19:30:00|86.8|86.1|87.03|86.33|87.04|86.34|86.8|86.1|113
1741894500000|2025-03-13 19:35:00|87.01|86.31|86.84|86.14|87.04|86.34|86.76|86.06|137
1741894800000|2025-03-13 19:40:00|86.83|86.13|86.81|86.11|86.96|86.26|86.71|86.01|116
1741895100000|2025-03-13 19:45:00|86.8|86.1|86.95|86.25|87.01|86.31|86.72|86.02|98
1741895400000|2025-03-13 19:50:00|86.92|86.22|86.88|86.18|86.99|86.29|86.78|86.08|94
1741895700000|2025-03-13 19:55:00|86.9|86.2|87|86.3|87.11|86.41|86.9|86.2|62
1741896000000|2025-03-13 20:00:00|87.03|86.33|87.33|86.63|87.39|86.69|87.03|86.33|100
1741896300000|2025-03-13 20:05:00|87.36|86.66|87.34|86.64|87.45|86.75|87.33|86.63|64
1741896600000|2025-03-13 20:10:00|87.33|86.63|87.18|86.48|87.39|86.69|87.16|86.46|72
1741896900000|2025-03-13 20:15:00|87.17|86.47|87.49|86.79|87.58|86.88|87.17|86.47|80
1741897200000|2025-03-13 20:20:00|87.52|86.82|87.3|86.6|87.53|86.83|87.3|86.6|50
1741897500000|2025-03-13 20:25:00|87.32|86.62|87.46|86.76|87.52|86.82|87.3|86.6|60
1741897800000|2025-03-13 20:30:00|87.45|86.75|87.56|86.86|87.64|86.94|87.4|86.7|56
1741898100000|2025-03-13 20:35:00|87.57|86.87|87.49|86.79|87.61|86.91|87.44|86.74|49
1741898400000|2025-03-13 20:40:00|87.5|86.8|87.23|86.53|87.51|86.81|87.22|86.52|93
1741898700000|2025-03-13 20:45:00|87.24|86.54|86.9|86.2|87.3|86.6|86.9|86.2|130
1741899000000|2025-03-13 20:50:00|86.88|86.18|87.07|86.37|87.11|86.41|86.86|86.16|81
1741899300000|2025-03-13 20:55:00|87.06|86.36|86.98|86.28|87.27|86.57|86.98|86.28|102
1741899600000|2025-03-13 21:00:00|86.97|86.27|87.23|86.53|87.27|86.57|86.91|86.21|167
1741899900000|2025-03-13 21:05:00|87.22|86.52|87.23|86.53|87.35|86.65|87.19|86.49|111
1741900200000|2025-03-13 21:10:00|87.25|86.55|86.88|86.18|87.25|86.55|86.88|86.18|137
1741900500000|2025-03-13 21:15:00|86.89|86.19|86.87|86.17|87.12|86.42|86.73|86.03|184
1741900800000|2025-03-13 21:20:00|86.88|86.18|87.06|86.36|87.06|86.36|86.87|86.17|123
1741901100000|2025-03-13 21:25:00|87.07|86.37|87.16|86.46|87.16|86.46|87.05|86.35|102
1741901400000|2025-03-13 21:30:00|87.17|86.47|86.79|86.09|87.21|86.51|86.78|86.08|117
1741901700000|2025-03-13 21:35:00|86.8|86.1|86.96|86.26|87.02|86.32|86.8|86.1|127
1741902000000|2025-03-13 21:40:00|86.97|86.27|87.12|86.42|87.17|86.47|86.94|86.24|102
1741902300000|2025-03-13 21:45:00|87.13|86.43|87.22|86.52|87.27|86.57|87.09|86.39|56
1741902600000|2025-03-13 21:50:00|87.21|86.51|87.17|86.47|87.24|86.54|87.17|86.47|38
1741902900000|2025-03-13 21:55:00|87.18|86.48|87.4|86.7|87.4|86.7|87.17|86.47|88
1741903200000|2025-03-13 22:00:00|87.39|86.69|87.58|86.88|87.65|86.95|87.27|86.57|102
1741903500000|2025-03-13 22:05:00|87.57|86.87|87.86|87.16|87.92|87.22|87.57|86.87|76
1741903800000|2025-03-13 22:10:00|87.84|87.14|87.9|87.2|87.92|87.22|87.81|87.11|38
1741904100000|2025-03-13 22:15:00|87.87|87.17|87.7|87|87.87|87.17|87.68|86.98|46
1741904400000|2025-03-13 22:20:00|87.69|86.99|87.93|87.23|87.94|87.24|87.66|86.96|48
1741904700000|2025-03-13 22:25:00|87.92|87.22|88.16|87.46|88.17|87.47|87.92|87.22|65
1741905000000|2025-03-13 22:30:00|88.14|87.44|88.1|87.4|88.18|87.48|88.02|87.32|56
1741905300000|2025-03-13 22:35:00|88.12|87.42|88.19|87.49|88.2|87.5|88.03|87.33|69
1741905600000|2025-03-13 22:40:00|88.21|87.51|88.29|87.59|88.32|87.62|88.18|87.48|44
1741905900000|2025-03-13 22:45:00|88.32|87.62|88.38|87.68|88.47|87.77|88.28|87.58|56
1741906200000|2025-03-13 22:50:00|88.39|87.69|88.52|87.82|88.59|87.89|88.39|87.69|64
1741906500000|2025-03-13 22:55:00|88.51|87.81|88.75|88.05|88.78|88.08|88.49|87.79|64
1741906800000|2025-03-13 23:00:00|88.74|88.04|88.82|88.12|88.83|88.13|88.65|87.95|73
1741907100000|2025-03-13 23:05:00|88.8|88.1|89.09|88.39|89.12|88.42|88.78|88.08|99
1741907400000|2025-03-13 23:10:00|89.1|88.4|88.74|88.04|89.12|88.42|88.7|88|117
1741907700000|2025-03-13 23:15:00|88.75|88.05|88.5|87.8|88.75|88.05|88.49|87.79|102
1741908000000|2025-03-13 23:20:00|88.47|87.77|88.46|87.76|88.59|87.89|88.43|87.73|54
1741908300000|2025-03-13 23:25:00|88.47|87.77|88.25|87.55|88.52|87.82|88.23|87.53|62
1741908600000|2025-03-13 23:30:00|88.26|87.56|88.41|87.71|88.5|87.8|88.13|87.43|85
1741908900000|2025-03-13 23:35:00|88.38|87.68|88.38|87.68|88.43|87.73|88.29|87.59|54
1741909200000|2025-03-13 23:40:00|88.37|87.67|88.32|87.62|88.4|87.7|88.25|87.55|39
1741909500000|2025-03-13 23:45:00|88.33|87.63|88.43|87.73|88.46|87.76|88.3|87.6|61
1741909800000|2025-03-13 23:50:00|88.44|87.74|88.41|87.71|88.5|87.8|88.35|87.65|57
1741910100000|2025-03-13 23:55:00|88.42|87.72|88.43|87.73|88.49|87.79|88.35|87.65|51
1741910400000|2025-03-14 00:00:00|88.46|87.76|88.36|87.66|88.48|87.78|88.17|87.47|117
1741910700000|2025-03-14 00:05:00|88.39|87.69|88.22|87.52|88.48|87.78|88.22|87.52|106
1741911000000|2025-03-14 00:10:00|88.23|87.53|88.44|87.74|88.52|87.82|88.19|87.49|79
1741911300000|2025-03-14 00:15:00|88.43|87.73|88.47|87.77|88.51|87.81|88.24|87.54|88
1741911600000|2025-03-14 00:20:00|88.46|87.76|88.46|87.76|88.46|87.76|88.27|87.57|88
1741911900000|2025-03-14 00:25:00|88.45|87.75|88.58|87.88|88.59|87.89|88.33|87.63|76
1741912200000|2025-03-14 00:30:00|88.59|87.89|88.74|88.04|88.88|88.18|88.59|87.89|79
1741912500000|2025-03-14 00:35:00|88.79|88.09|88.84|88.14|88.85|88.15|88.67|87.97|69
1741912800000|2025-03-14 00:40:00|88.86|88.16|89.15|88.45|89.18|88.48|88.86|88.16|71
1741913100000|2025-03-14 00:45:00|89.16|88.46|88.93|88.23|89.17|88.47|88.9|88.2|56
1741913400000|2025-03-14 00:50:00|88.94|88.24|89.16|88.46|89.29|88.59|88.94|88.24|68
1741913700000|2025-03-14 00:55:00|89.15|88.45|89.09|88.39|89.33|88.63|89.09|88.39|44
1741914000000|2025-03-14 01:00:00|89.06|88.36|88.84|88.14|89.06|88.36|88.84|88.14|64
1741914300000|2025-03-14 01:05:00|88.85|88.15|88.88|88.18|88.9|88.2|88.69|87.99|77
1741914600000|2025-03-14 01:10:00|88.89|88.19|89.01|88.31|89.03|88.33|88.83|88.13|57
1741914900000|2025-03-14 01:15:00|88.99|88.29|88.83|88.13|88.99|88.29|88.72|88.02|48
1741915200000|2025-03-14 01:20:00|88.84|88.14|88.9|88.2|88.97|88.27|88.82|88.12|34
1741915500000|2025-03-14 01:25:00|88.92|88.22|88.99|88.29|89.1|88.4|88.92|88.22|40
1741915800000|2025-03-14 01:30:00|89|88.3|89.21|88.51|89.21|88.51|89|88.3|60
1741916100000|2025-03-14 01:35:00|89.22|88.52|89.26|88.56|89.33|88.63|89.08|88.38|53
1741916400000|2025-03-14 01:40:00|89.27|88.57|89.4|88.7|89.49|88.79|89.22|88.52|47
1741916700000|2025-03-14 01:45:00|89.39|88.69|89.36|88.66|89.49|88.79|89.25|88.55|74
1741917000000|2025-03-14 01:50:00|89.35|88.65|89.22|88.52|89.39|88.69|89.19|88.49|29
1741917300000|2025-03-14 01:55:00|89.21|88.51|89.21|88.51|89.21|88.51|89.13|88.43|33
1741917600000|2025-03-14 02:00:00|89.2|88.5|89.31|88.61|89.31|88.61|89.1|88.4|38
1741917900000|2025-03-14 02:05:00|89.32|88.62|89.14|88.44|89.37|88.67|89.14|88.44|37
1741918200000|2025-03-14 02:10:00|89.13|88.43|89.24|88.54|89.26|88.56|89.13|88.43|44
1741918500000|2025-03-14 02:15:00|89.23|88.53|89.23|88.53|89.36|88.66|89.23|88.53|44
1741918800000|2025-03-14 02:20:00|89.24|88.54|89.47|88.77|89.48|88.78|89.23|88.53|45
1741919100000|2025-03-14 02:25:00|89.46|88.76|89.61|88.91|89.68|88.98|89.46|88.76|38
1741919400000|2025-03-14 02:30:00|89.63|88.93|89.49|88.79|89.7|89|89.37|88.67|49
1741919700000|2025-03-14 02:35:00|89.5|88.8|89.64|88.94|89.69|88.99|89.46|88.76|52
1741920000000|2025-03-14 02:40:00|89.65|88.95|89.73|89.03|89.73|89.03|89.65|88.95|38
1741920300000|2025-03-14 02:45:00|89.72|89.02|89.89|89.19|89.91|89.21|89.69|88.99|50
1741920600000|2025-03-14 02:50:00|89.88|89.18|89.89|89.19|89.94|89.24|89.72|89.02|58
1741920900000|2025-03-14 02:55:00|89.88|89.18|89.89|89.19|89.92|89.22|89.75|89.05|54
1741921200000|2025-03-14 03:00:00|89.9|89.2|89.73|89.03|89.9|89.2|89.73|89.03|49
1741921500000|2025-03-14 03:05:00|89.74|89.04|89.55|88.85|89.74|89.04|89.55|88.85|38
1741921800000|2025-03-14 03:10:00|89.54|88.84|89.45|88.75|89.55|88.85|89.41|88.71|55
1741922100000|2025-03-14 03:15:00|89.47|88.77|89.35|88.65|89.53|88.83|89.33|88.63|38
1741922400000|2025-03-14 03:20:00|89.34|88.64|89.42|88.72|89.44|88.74|89.31|88.61|41
1741922700000|2025-03-14 03:25:00|89.44|88.74|89.29|88.59|89.49|88.79|89.29|88.59|31
1741923000000|2025-03-14 03:30:00|89.28|88.58|89.3|88.6|89.31|88.61|89.16|88.46|34
1741923300000|2025-03-14 03:35:00|89.32|88.62|89.39|88.69|89.41|88.71|89.27|88.57|32
1741923600000|2025-03-14 03:40:00|89.38|88.68|89.35|88.65|89.46|88.76|89.35|88.65|25
1741923900000|2025-03-14 03:45:00|89.36|88.66|89.29|88.59|89.43|88.73|89.23|88.53|27
1741924200000|2025-03-14 03:50:00|89.3|88.6|89.42|88.72|89.42|88.72|89.24|88.54|26
1741924500000|2025-03-14 03:55:00|89.41|88.71|89.42|88.72|89.43|88.73|89.37|88.67|22
1741924800000|2025-03-14 04:00:00|89.43|88.73|89.55|88.85|89.55|88.85|89.43|88.73|33
1741925100000|2025-03-14 04:05:00|89.57|88.87|89.78|89.08|89.79|89.09|89.55|88.85|26
1741925400000|2025-03-14 04:10:00|89.77|89.07|89.74|89.04|89.83|89.13|89.7|89|31
1741925700000|2025-03-14 04:15:00|89.78|89.08|89.57|88.87|89.78|89.08|89.57|88.87|38
1741926000000|2025-03-14 04:20:00|89.55|88.85|89.46|88.76|89.56|88.86|89.4|88.7|45
1741926300000|2025-03-14 04:25:00|89.49|88.79|89.44|88.74|89.55|88.85|89.43|88.73|38
1741926600000|2025-03-14 04:30:00|89.43|88.73|89.34|88.64|89.44|88.74|89.33|88.63|19
1741926900000|2025-03-14 04:35:00|89.32|88.62|89.28|88.58|89.32|88.62|89.23|88.53|35
1741927200000|2025-03-14 04:40:00|89.29|88.59|89.26|88.56|89.37|88.67|89.25|88.55|28
1741927500000|2025-03-14 04:45:00|89.24|88.54|89.4|88.7|89.4|88.7|89.24|88.54|24
1741927800000|2025-03-14 04:50:00|89.42|88.72|89.38|88.68|89.46|88.76|89.37|88.67|20
1741928100000|2025-03-14 04:55:00|89.39|88.69|89.26|88.56|89.39|88.69|89.25|88.55|22
1741928400000|2025-03-14 05:00:00|89.27|88.57|89.07|88.37|89.31|88.61|89.05|88.35|24
1741928700000|2025-03-14 05:05:00|89.08|88.38|89.13|88.43|89.15|88.45|89.07|88.37|20
1741929000000|2025-03-14 05:10:00|89.12|88.42|88.96|88.26|89.12|88.42|88.94|88.24|11
1741929300000|2025-03-14 05:15:00|88.97|88.27|89.18|88.48|89.19|88.49|88.97|88.27|23
1741929600000|2025-03-14 05:20:00|89.19|88.49|89.34|88.64|89.34|88.64|89.19|88.49|34
1741929900000|2025-03-14 05:25:00|89.35|88.65|89.3|88.6|89.37|88.67|89.29|88.59|20
1741930200000|2025-03-14 05:30:00|89.29|88.59|89.33|88.63|89.37|88.67|89.27|88.57|20
1741930500000|2025-03-14 05:35:00|89.34|88.64|89.38|88.68|89.39|88.69|89.24|88.54|37
1741930800000|2025-03-14 05:40:00|89.39|88.69|89.49|88.79|89.53|88.83|89.39|88.69|31
1741931100000|2025-03-14 05:45:00|89.48|88.78|89.34|88.64|89.48|88.78|89.34|88.64|31
1741931400000|2025-03-14 05:50:00|89.36|88.66|89.41|88.71|89.43|88.73|89.29|88.59|25
1741931700000|2025-03-14 05:55:00|89.4|88.7|89.35|88.65|89.47|88.77|89.34|88.64|27
1741932000000|2025-03-14 06:00:00|89.36|88.66|89.49|88.79|89.54|88.84|89.26|88.56|42
1741932300000|2025-03-14 06:05:00|89.5|88.8|89.26|88.56|89.5|88.8|89.26|88.56|45
1741932600000|2025-03-14 06:10:00|89.3|88.6|89.29|88.59|89.37|88.67|89.28|88.58|32
1741932900000|2025-03-14 06:15:00|89.3|88.6|89.2|88.5|89.34|88.64|89.17|88.47|34
1741933200000|2025-03-14 06:20:00|89.13|88.43|89.04|88.34|89.14|88.44|89.03|88.33|27
1741933500000|2025-03-14 06:25:00|89.03|88.33|89|88.3|89.09|88.39|88.95|88.25|26
1741933800000|2025-03-14 06:30:00|89.02|88.32|89.23|88.53|89.23|88.53|88.99|88.29|29
1741934100000|2025-03-14 06:35:00|89.22|88.52|89.15|88.45|89.24|88.54|89.15|88.45|22
1741934400000|2025-03-14 06:40:00|89.16|88.46|89.13|88.43|89.16|88.46|89.12|88.42|14
1741934700000|2025-03-14 06:45:00|89.07|88.37|89.01|88.31|89.08|88.38|89|88.3|21
1741935000000|2025-03-14 06:50:00|89.03|88.33|89.17|88.47|89.17|88.47|88.97|88.27|31
1741935300000|2025-03-14 06:55:00|89.16|88.46|89.14|88.44|89.16|88.46|89.07|88.37|21
1741935600000|2025-03-14 07:00:00|89.13|88.43|88.95|88.25|89.13|88.43|88.95|88.25|30
1741935900000|2025-03-14 07:05:00|88.94|88.24|88.95|88.25|89.04|88.34|88.94|88.24|29
1741936200000|2025-03-14 07:10:00|88.96|88.26|89.15|88.45|89.17|88.47|88.96|88.26|36
1741936500000|2025-03-14 07:15:00|89.16|88.46|89.11|88.41|89.17|88.47|89.04|88.34|38
1741936800000|2025-03-14 07:20:00|89.12|88.42|89.18|88.48|89.19|88.49|89.1|88.4|30
1741937100000|2025-03-14 07:25:00|89.17|88.47|89.18|88.48|89.22|88.52|89.16|88.46|24
1741937400000|2025-03-14 07:30:00|89.17|88.47|89.25|88.55|89.29|88.59|89.07|88.37|59
1741937700000|2025-03-14 07:35:00|89.26|88.56|89.46|88.76|89.46|88.76|89.22|88.52|44
1741938000000|2025-03-14 07:40:00|89.48|88.78|89.81|89.11|89.83|89.13|89.48|88.78|62
1741938300000|2025-03-14 07:45:00|89.8|89.1|89.62|88.92|89.89|89.19|89.62|88.92|43
1741938600000|2025-03-14 07:50:00|89.63|88.93|89.71|89.01|89.79|89.09|89.61|88.91|32
1741938900000|2025-03-14 07:55:00|89.73|89.03|89.68|88.98|89.82|89.12|89.68|88.98|18
1741939200000|2025-03-14 08:00:00|89.66|88.96|89.77|89.07|89.82|89.12|89.66|88.96|39
1741939500000|2025-03-14 08:05:00|89.76|89.06|89.7|89|89.8|89.1|89.64|88.94|48
1741939800000|2025-03-14 08:10:00|89.69|88.99|89.64|88.94|89.75|89.05|89.56|88.86|38
1741940100000|2025-03-14 08:15:00|89.65|88.95|90.12|89.42|90.13|89.43|89.63|88.93|64
1741940400000|2025-03-14 08:20:00|90.11|89.41|90.17|89.47|90.17|89.47|89.95|89.25|37
1741940700000|2025-03-14 08:25:00|90.22|89.52|90.32|89.62|90.4|89.7|90.2|89.5|66
1741941000000|2025-03-14 08:30:00|90.33|89.63|90.08|89.38|90.45|89.75|90.08|89.38|96
1741941300000|2025-03-14 08:35:00|90.07|89.37|90.12|89.42|90.27|89.57|90.02|89.32|117
1741941600000|2025-03-14 08:40:00|90.13|89.43|90.31|89.61|90.31|89.61|90.12|89.42|43
1741941900000|2025-03-14 08:45:00|90.33|89.63|90.38|89.68|90.5|89.8|90.33|89.63|91
1741942200000|2025-03-14 08:50:00|90.37|89.67|90.35|89.65|90.39|89.69|90.3|89.6|49
1741942500000|2025-03-14 08:55:00|90.34|89.64|90.34|89.64|90.4|89.7|90.32|89.62|31
1741942800000|2025-03-14 09:00:00|90.35|89.65|90.39|89.69|90.42|89.72|90.24|89.54|62
1741943100000|2025-03-14 09:05:00|90.38|89.68|90.3|89.6|90.42|89.72|90.29|89.59|58
1741943400000|2025-03-14 09:10:00|90.29|89.59|90.12|89.42|90.31|89.61|90.11|89.41|38
1741943700000|2025-03-14 09:15:00|90.11|89.41|90.3|89.6|90.37|89.67|90.1|89.4|34
1741944000000|2025-03-14 09:20:00|90.31|89.61|90.37|89.67|90.37|89.67|90.28|89.58|28
1741944300000|2025-03-14 09:25:00|90.36|89.66|90.48|89.78|90.53|89.83|90.35|89.65|43
1741944600000|2025-03-14 09:30:00|90.49|89.79|90.32|89.62|90.52|89.82|90.32|89.62|44
1741944900000|2025-03-14 09:35:00|90.33|89.63|90.47|89.77|90.49|89.79|90.33|89.63|42
1741945200000|2025-03-14 09:40:00|90.5|89.8|90.83|90.13|90.92|90.22|90.49|89.79|44
1741945500000|2025-03-14 09:45:00|90.84|90.14|90.7|90|91|90.3|90.65|89.95|50
1741945800000|2025-03-14 09:50:00|90.69|89.99|90.79|90.09|90.9|90.2|90.69|89.99|101
1741946100000|2025-03-14 09:55:00|90.78|90.08|90.64|89.94|90.79|90.09|90.53|89.83|39
1741946400000|2025-03-14 10:00:00|90.65|89.95|90.63|89.93|90.66|89.96|90.45|89.75|44
1741946700000|2025-03-14 10:05:00|90.62|89.92|90.42|89.72|90.65|89.95|90.38|89.68|43
1741947000000|2025-03-14 10:10:00|90.41|89.71|90.33|89.63|90.47|89.77|90.32|89.62|45
1741947300000|2025-03-14 10:15:00|90.36|89.66|90.48|89.78|90.55|89.85|90.36|89.66|51
1741947600000|2025-03-14 10:20:00|90.43|89.73|90.53|89.83|90.53|89.83|90.37|89.67|37
1741947900000|2025-03-14 10:25:00|90.51|89.81|90.64|89.94|90.65|89.95|90.51|89.81|27
1741948200000|2025-03-14 10:30:00|90.62|89.92|90.52|89.82|90.66|89.96|90.5|89.8|29
1741948500000|2025-03-14 10:35:00|90.53|89.83|90.94|90.24|90.95|90.25|90.52|89.82|56
1741948800000|2025-03-14 10:40:00|90.91|90.21|90.79|90.09|90.99|90.29|90.77|90.07|37
1741949100000|2025-03-14 10:45:00|90.82|90.12|90.93|90.23|91.05|90.35|90.81|90.11|68
1741949400000|2025-03-14 10:50:00|90.92|90.22|90.77|90.07|91.01|90.31|90.77|90.07|64
1741949700000|2025-03-14 10:55:00|90.76|90.06|90.65|89.95|90.83|90.13|90.64|89.94|28
1741950000000|2025-03-14 11:00:00|90.66|89.96|90.71|90.01|90.82|90.12|90.66|89.96|52
1741950300000|2025-03-14 11:05:00|90.68|89.98|90.65|89.95|90.78|90.08|90.64|89.94|39
1741950600000|2025-03-14 11:10:00|90.67|89.97|90.6|89.9|90.77|90.07|90.6|89.9|37
1741950900000|2025-03-14 11:15:00|90.58|89.88|90.56|89.86|90.58|89.88|90.45|89.75|36
1741951200000|2025-03-14 11:20:00|90.57|89.87|90.72|90.02|90.72|90.02|90.57|89.87|38
1741951500000|2025-03-14 11:25:00|90.71|90.01|90.75|90.05|90.75|90.05|90.66|89.96|22
1741951800000|2025-03-14 11:30:00|90.76|90.06|90.6|89.9|90.76|90.06|90.57|89.87|42
1741952100000|2025-03-14 11:35:00|90.57|89.87|90.65|89.95|90.74|90.04|90.57|89.87|31
1741952400000|2025-03-14 11:40:00|90.66|89.96|90.69|89.99|90.69|89.99|90.52|89.82|33
1741952700000|2025-03-14 11:45:00|90.68|89.98|90.65|89.95|90.69|89.99|90.6|89.9|34
1741953000000|2025-03-14 11:50:00|90.61|89.91|90.63|89.93|90.73|90.03|90.6|89.9|28
1741953300000|2025-03-14 11:55:00|90.64|89.94|90.77|90.07|90.82|90.12|90.63|89.93|51
1741953600000|2025-03-14 12:00:00|90.76|90.06|90.62|89.92|90.78|90.08|90.61|89.91|41
1741953900000|2025-03-14 12:05:00|90.61|89.91|90.77|90.07|90.82|90.12|90.61|89.91|52
1741954200000|2025-03-14 12:10:00|90.75|90.05|90.92|90.22|90.92|90.22|90.71|90.01|61
1741954500000|2025-03-14 12:15:00|90.91|90.21|91.02|90.32|91.02|90.32|90.91|90.21|48
1741954800000|2025-03-14 12:20:00|91.06|90.36|91.08|90.38|91.15|90.45|91.04|90.34|36
1741955100000|2025-03-14 12:25:00|91.1|90.4|91.01|90.31|91.14|90.44|90.94|90.24|41
1741955400000|2025-03-14 12:30:00|91.02|90.32|91|90.3|91.1|90.4|90.93|90.23|58
1741955700000|2025-03-14 12:35:00|91.01|90.31|90.91|90.21|91.07|90.37|90.91|90.21|38
1741956000000|2025-03-14 12:40:00|90.9|90.2|90.68|89.98|90.9|90.2|90.68|89.98|32
1741956300000|2025-03-14 12:45:00|90.69|89.99|90.65|89.95|90.78|90.08|90.61|89.91|32
1741956600000|2025-03-14 12:50:00|90.66|89.96|90.73|90.03|90.73|90.03|90.6|89.9|31
1741956900000|2025-03-14 12:55:00|90.8|90.1|90.9|90.2|90.92|90.22|90.78|90.08|33
1741957200000|2025-03-14 13:00:00|90.93|90.23|91.01|90.31|91.02|90.32|90.89|90.19|50
1741957500000|2025-03-14 13:05:00|91.03|90.33|91.06|90.36|91.13|90.43|91.02|90.32|28
1741957800000|2025-03-14 13:10:00|91.07|90.37|90.86|90.16|91.1|90.4|90.85|90.15|27
1741958100000|2025-03-14 13:15:00|90.87|90.17|91.05|90.35|91.05|90.35|90.84|90.14|37
1741958400000|2025-03-14 13:20:00|91.08|90.38|90.98|90.28|91.15|90.45|90.94|90.24|46
1741958700000|2025-03-14 13:25:00|90.99|90.29|90.89|90.19|91.02|90.32|90.84|90.14|28
1741959000000|2025-03-14 13:30:00|90.9|90.2|91.31|90.61|91.4|90.7|90.9|90.2|83
1741959300000|2025-03-14 13:35:00|91.33|90.63|91.32|90.62|91.44|90.74|91.2|90.5|93
1741959600000|2025-03-14 13:40:00|91.33|90.63|90.96|90.26|91.33|90.63|90.72|90.02|102
1741959900000|2025-03-14 13:45:00|90.98|90.28|91.11|90.41|91.17|90.47|90.94|90.24|99
1741960200000|2025-03-14 13:50:00|91.1|90.4|91.54|90.84|91.59|90.89|91.1|90.4|137
1741960500000|2025-03-14 13:55:00|91.55|90.85|91.37|90.67|91.68|90.98|91.33|90.63|120
1741960800000|2025-03-14 14:00:00|91.36|90.66|91.22|90.52|91.36|90.66|90.81|90.11|248
1741961100000|2025-03-14 14:05:00|91.23|90.53|90.81|90.11|91.35|90.65|90.78|90.08|144
1741961400000|2025-03-14 14:10:00|90.82|90.12|90.95|90.25|91.27|90.57|90.81|90.11|139
1741961700000|2025-03-14 14:15:00|90.94|90.24|90.44|89.74|91.03|90.33|90.24|89.54|142
1741962000000|2025-03-14 14:20:00|90.41|89.71|90.5|89.8|90.5|89.8|89.98|89.28|164
1741962300000|2025-03-14 14:25:00|90.51|89.81|90.4|89.7|90.59|89.89|90.24|89.54|164
1741962600000|2025-03-14 14:30:00|90.39|89.69|90.63|89.93|90.75|90.05|90.38|89.68|114
1741962900000|2025-03-14 14:35:00|90.61|89.91|90.95|90.25|90.95|90.25|90.35|89.65|132
1741963200000|2025-03-14 14:40:00|90.97|90.27|90.72|90.02|91.15|90.45|90.61|89.91|142
1741963500000|2025-03-14 14:45:00|90.73|90.03|90.8|90.1|90.86|90.16|90.61|89.91|111
1741963800000|2025-03-14 14:50:00|90.81|90.11|90.89|90.19|91.07|90.37|90.77|90.07|103
1741964100000|2025-03-14 14:55:00|90.88|90.18|91.24|90.54|91.25|90.55|90.79|90.09|83
1741964400000|2025-03-14 15:00:00|91.23|90.53|91.86|91.16|91.97|91.27|91.23|90.53|155
1741964700000|2025-03-14 15:05:00|91.85|91.15|91.82|91.12|92.05|91.35|91.75|91.05|215
1741965000000|2025-03-14 15:10:00|91.83|91.13|92.16|91.46|92.16|91.46|91.8|91.1|135
1741965300000|2025-03-14 15:15:00|92.18|91.48|92.6|91.9|92.64|91.94|92.05|91.35|183
1741965600000|2025-03-14 15:20:00|92.62|91.92|92.67|91.97|92.8|92.1|92.37|91.67|101
1741965900000|2025-03-14 15:25:00|92.66|91.96|92.82|92.12|92.82|92.12|92.58|91.88|50
1741966200000|2025-03-14 15:30:00|92.9|92.2|92.92|92.22|93.16|92.46|92.89|92.19|65
1741966500000|2025-03-14 15:35:00|92.93|92.23|92.54|91.84|93.1|92.4|92.45|91.75|124
1741966800000|2025-03-14 15:40:00|92.55|91.85|92.42|91.72|92.66|91.96|92.37|91.67|95
1741967100000|2025-03-14 15:45:00|92.44|91.74|91.87|91.17|92.46|91.76|91.82|91.12|97
1741967400000|2025-03-14 15:50:00|91.88|91.18|91.65|90.95|91.99|91.29|91.55|90.85|75
1741967700000|2025-03-14 15:55:00|91.69|90.99|91.75|91.05|92.01|91.31|91.68|90.98|71
1741968000000|2025-03-14 16:00:00|91.77|91.07|91.66|90.96|92|91.3|91.61|90.91|59
1741968300000|2025-03-14 16:05:00|91.63|90.93|91.47|90.77|91.63|90.93|91.35|90.65|59
1741968600000|2025-03-14 16:10:00|91.5|90.8|91.62|90.92|91.66|90.96|91.5|90.8|39
1741968900000|2025-03-14 16:15:00|91.61|90.91|91.81|91.11|91.83|91.13|91.53|90.83|64
1741969200000|2025-03-14 16:20:00|91.8|91.1|91.89|91.19|91.99|91.29|91.79|91.09|56
1741969500000|2025-03-14 16:25:00|91.87|91.17|91.72|91.02|91.91|91.21|91.55|90.85|64
1741969800000|2025-03-14 16:30:00|91.73|91.03|91.72|91.02|91.81|91.11|91.52|90.82|108
1741970100000|2025-03-14 16:35:00|91.73|91.03|92.14|91.44|92.14|91.44|91.72|91.02|93
1741970400000|2025-03-14 16:40:00|92.12|91.42|92.3|91.6|92.33|91.63|92.08|91.38|76
1741970700000|2025-03-14 16:45:00|92.29|91.59|92.59|91.89|92.6|91.9|92.28|91.58|96
1741971000000|2025-03-14 16:50:00|92.6|91.9|92.73|92.03|92.82|92.12|92.6|91.9|105
1741971300000|2025-03-14 16:55:00|92.74|92.04|92.8|92.1|92.81|92.11|92.67|91.97|74
1741971600000|2025-03-14 17:00:00|92.77|92.07|92.52|91.82|92.83|92.13|92.44|91.74|111
1741971900000|2025-03-14 17:05:00|92.51|91.81|92.47|91.77|92.61|91.91|92.42|91.72|82
1741972200000|2025-03-14 17:10:00|92.48|91.78|92.41|91.71|92.48|91.78|92.26|91.56|53
1741972500000|2025-03-14 17:15:00|92.4|91.7|92.25|91.55|92.41|91.71|92.19|91.49|45
1741972800000|2025-03-14 17:20:00|92.23|91.53|92.27|91.57|92.38|91.68|92.22|91.52|53
1741973100000|2025-03-14 17:25:00|92.28|91.58|92.31|91.61|92.36|91.66|92.14|91.44|53
1741973400000|2025-03-14 17:30:00|92.3|91.6|92.13|91.43|92.42|91.72|92.13|91.43|61
1741973700000|2025-03-14 17:35:00|92.1|91.4|92.15|91.45|92.15|91.45|91.99|91.29|46
1741974000000|2025-03-14 17:40:00|92.17|91.47|92.16|91.46|92.2|91.5|92.09|91.39|35
1741974300000|2025-03-14 17:45:00|92.17|91.47|92.16|91.46|92.21|91.51|92.11|91.41|52
1741974600000|2025-03-14 17:50:00|92.17|91.47|92.23|91.53|92.23|91.53|92.01|91.31|43
1741974900000|2025-03-14 17:55:00|92.24|91.54|92.44|91.74|92.49|91.79|92.23|91.53|22
1741975200000|2025-03-14 18:00:00|92.43|91.73|92.62|91.92|92.71|92.01|92.43|91.73|45
1741975500000|2025-03-14 18:05:00|92.6|91.9|92.45|91.75|92.7|92|92.39|91.69|54
1741975800000|2025-03-14 18:10:00|92.46|91.76|92.39|91.69|92.53|91.83|92.36|91.66|35
1741976100000|2025-03-14 18:15:00|92.4|91.7|92.39|91.69|92.44|91.74|92.34|91.64|42
1741976400000|2025-03-14 18:20:00|92.35|91.65|92.1|91.4|92.35|91.65|92.07|91.37|43
1741976700000|2025-03-14 18:25:00|92.11|91.41|92.12|91.42|92.22|91.52|92.11|91.41|29
1741977000000|2025-03-14 18:30:00|92.1|91.4|92.28|91.58|92.29|91.59|92.1|91.4|55
1741977300000|2025-03-14 18:35:00|92.27|91.57|92.52|91.82|92.55|91.85|92.26|91.56|49
1741977600000|2025-03-14 18:40:00|92.53|91.83|92.31|91.61|92.59|91.89|92.3|91.6|41
1741977900000|2025-03-14 18:45:00|92.33|91.63|92.42|91.72|92.42|91.72|92.23|91.53|53
1741978200000|2025-03-14 18:50:00|92.41|91.71|92.31|91.61|92.42|91.72|92.28|91.58|36
1741978500000|2025-03-14 18:55:00|92.3|91.6|92.29|91.59|92.32|91.62|92.19|91.49|49
1741978800000|2025-03-14 19:00:00|92.28|91.58|92.38|91.68|92.42|91.72|92.23|91.53|39
1741979100000|2025-03-14 19:05:00|92.37|91.67|92.66|91.96|92.67|91.97|92.36|91.66|73
1741979400000|2025-03-14 19:10:00|92.69|91.99|92.82|92.12|92.85|92.15|92.69|91.99|40
1741979700000|2025-03-14 19:15:00|92.8|92.1|92.75|92.05|92.81|92.11|92.64|91.94|45
1741980000000|2025-03-14 19:20:00|92.76|92.06|92.51|91.81|92.86|92.16|92.51|91.81|49
1741980300000|2025-03-14 19:25:00|92.49|91.79|92.39|91.69|92.49|91.79|92.36|91.66|30
1741980600000|2025-03-14 19:30:00|92.41|91.71|92.46|91.76|92.56|91.86|92.4|91.7|42
1741980900000|2025-03-14 19:35:00|92.5|91.8|92.49|91.79|92.53|91.83|92.31|91.61|38
1741981200000|2025-03-14 19:40:00|92.48|91.78|92.24|91.54|92.57|91.87|92.22|91.52|45
1741981500000|2025-03-14 19:45:00|92.26|91.56|92.2|91.5|92.26|91.56|92.05|91.35|72
1741981800000|2025-03-14 19:50:00|92.23|91.53|92.19|91.49|92.3|91.6|92.18|91.48|48
1741982100000|2025-03-14 19:55:00|92.18|91.48|92.18|91.48|92.32|91.62|92.14|91.44|127
1741982400000|2025-03-14 20:00:00|92.17|91.47|92.04|91.34|92.22|91.52|91.9|91.2|340
1741982700000|2025-03-14 20:05:00|92.05|91.35|91.9|91.2|92.07|91.37|91.87|91.17|228
1741983000000|2025-03-14 20:10:00|91.89|91.19|91.64|90.94|91.93|91.23|91.63|90.93|179
1741983300000|2025-03-14 20:15:00|91.65|90.95|91.61|90.91|91.77|91.07|91.59|90.89|271
1741983600000|2025-03-14 20:20:00|91.62|90.92|91.38|90.68|91.64|90.94|91.23|90.53|367
1741983900000|2025-03-14 20:25:00|91.37|90.67|91.54|90.84|91.58|90.88|91.33|90.63|270
1741984200000|2025-03-14 20:30:00|91.55|90.85|91.39|90.69|91.63|90.93|91.31|90.61|313
1741984500000|2025-03-14 20:35:00|91.38|90.68|91.57|90.87|91.59|90.89|91.27|90.57|251
1741984800000|2025-03-14 20:40:00|91.56|90.86|91.82|91.12|91.85|91.15|91.56|90.86|236
1741985100000|2025-03-14 20:45:00|91.83|91.13|91.91|91.21|91.95|91.25|91.64|90.94|246
1741985400000|2025-03-14 20:50:00|91.92|91.22|91.95|91.25|91.95|91.25|91.78|91.08|214
1741985700000|2025-03-14 20:55:00|91.94|91.24|91.94|91.24|92.01|91.31|91.83|91.13|187
1742025600000|2025-03-15 08:00:00|91.98|91.28|92.27|91.57|92.28|91.58|91.98|91.28|181
1742025900000|2025-03-15 08:05:00|92.28|91.58|92.34|91.64|92.47|91.77|92.23|91.53|154
1742026200000|2025-03-15 08:10:00|92.35|91.65|92.25|91.55|92.35|91.65|91.99|91.29|205
1742026500000|2025-03-15 08:15:00|92.26|91.56|92.3|91.6|92.31|91.61|91.92|91.22|278
1742026800000|2025-03-15 08:20:00|92.29|91.59|92.35|91.65|92.55|91.85|92.2|91.5|274
1742027100000|2025-03-15 08:25:00|92.36|91.66|92.4|91.7|92.51|91.81|92.27|91.57|225
1742027400000|2025-03-15 08:30:00|92.43|91.73|92.7|92|92.73|92.03|92.39|91.69|233
1742027700000|2025-03-15 08:35:00|92.71|92.01|92.54|91.84|92.73|92.03|92.49|91.79|162
1742028000000|2025-03-15 08:40:00|92.55|91.85|92.78|92.08|92.78|92.08|92.54|91.84|103
1742028300000|2025-03-15 08:45:00|92.77|92.07|92.74|92.04|92.81|92.11|92.54|91.84|158
1742028600000|2025-03-15 08:50:00|92.77|92.07|93|92.3|93.05|92.35|92.76|92.06|212
1742028900000|2025-03-15 08:55:00|92.99|92.29|93.11|92.41|93.24|92.54|92.96|92.26|198
1742029200000|2025-03-15 09:00:00|93.1|92.4|93|92.3|93.12|92.42|92.87|92.17|229
1742029500000|2025-03-15 09:05:00|92.97|92.27|92.93|92.23|92.98|92.28|92.77|92.07|152
1742029800000|2025-03-15 09:10:00|92.94|92.24|93.53|92.83|93.9|93.2|92.94|92.24|336
1742030100000|2025-03-15 09:15:00|93.48|92.78|93.88|93.18|93.96|93.26|93.42|92.72|299
1742030400000|2025-03-15 09:20:00|93.89|93.19|93.43|92.73|93.96|93.26|93.37|92.67|240
1742030700000|2025-03-15 09:25:00|93.44|92.74|93.26|92.56|93.44|92.74|93.19|92.49|213
1742031000000|2025-03-15 09:30:00|93.27|92.57|93.74|93.04|93.82|93.12|93.17|92.47|252
1742031300000|2025-03-15 09:35:00|93.73|93.03|94.05|93.35|94.05|93.35|93.63|92.93|235
1742031600000|2025-03-15 09:40:00|94.06|93.36|94.07|93.37|94.18|93.48|93.82|93.12|270
1742031900000|2025-03-15 09:45:00|94.08|93.38|93.75|93.05|94.1|93.4|93.74|93.04|198
1742032200000|2025-03-15 09:50:00|93.74|93.04|93.58|92.88|93.79|93.09|93.56|92.86|237
1742032500000|2025-03-15 09:55:00|93.59|92.89|93.64|92.94|93.69|92.99|93.53|92.83|180
1742032800000|2025-03-15 10:00:00|93.62|92.92|93.31|92.61|93.74|93.04|93.3|92.6|226
1742033100000|2025-03-15 10:05:00|93.3|92.6|93.24|92.54|93.46|92.76|93.19|92.49|226
1742033400000|2025-03-15 10:10:00|93.23|92.53|93.26|92.56|93.37|92.67|93.13|92.43|245
1742033700000|2025-03-15 10:15:00|93.25|92.55|93.02|92.32|93.33|92.63|92.96|92.26|226
1742034000000|2025-03-15 10:20:00|93.03|92.33|93.17|92.47|93.17|92.47|93.03|92.33|177
1742034300000|2025-03-15 10:25:00|93.18|92.48|93.05|92.35|93.21|92.51|92.93|92.23|224
1742034600000|2025-03-15 10:30:00|93.06|92.36|93.19|92.49|93.2|92.5|93.01|92.31|210
1742034900000|2025-03-15 10:35:00|93.2|92.5|93.41|92.71|93.53|92.83|93.15|92.45|259
1742035200000|2025-03-15 10:40:00|93.42|92.72|93.49|92.79|93.49|92.79|93.33|92.63|188
1742035500000|2025-03-15 10:45:00|93.48|92.78|93.36|92.66|93.63|92.93|93.31|92.61|146
1742035800000|2025-03-15 10:50:00|93.34|92.64|93.61|92.91|93.62|92.92|93.33|92.63|180
1742036100000|2025-03-15 10:55:00|93.62|92.92|93.43|92.73|93.62|92.92|93.34|92.64|163
1742036400000|2025-03-15 11:00:00|93.44|92.74|93.56|92.86|93.56|92.86|93.35|92.65|143
1742036700000|2025-03-15 11:05:00|93.55|92.85|93.74|93.04|93.74|93.04|93.46|92.76|152
1742037000000|2025-03-15 11:10:00|93.73|93.03|93.7|93|93.81|93.11|93.62|92.92|145
1742037300000|2025-03-15 11:15:00|93.69|92.99|94.08|93.38|94.21|93.51|93.64|92.94|232
1742037600000|2025-03-15 11:20:00|94.09|93.39|94.28|93.58|94.33|93.63|94.08|93.38|234
1742037900000|2025-03-15 11:25:00|94.27|93.57|94.34|93.64|94.38|93.68|94.1|93.4|272
1742038200000|2025-03-15 11:30:00|94.35|93.65|94.18|93.48|94.35|93.65|94.07|93.37|267
1742038500000|2025-03-15 11:35:00|94.19|93.49|94.19|93.49|94.26|93.56|94.05|93.35|179
1742038800000|2025-03-15 11:40:00|94.18|93.48|94.15|93.45|94.19|93.49|94.01|93.31|153
1742039100000|2025-03-15 11:45:00|94.14|93.44|94.1|93.4|94.19|93.49|93.99|93.29|204
1742039400000|2025-03-15 11:50:00|94.09|93.39|94.24|93.54|94.37|93.67|93.99|93.29|264
1742039700000|2025-03-15 11:55:00|94.3|93.6|94.29|93.59|94.39|93.69|94.22|93.52|221
1742040000000|2025-03-15 12:00:00|94.3|93.6|94.24|93.54|94.33|93.63|94.06|93.36|252
1742040300000|2025-03-15 12:05:00|94.25|93.55|94.21|93.51|94.27|93.57|94.05|93.35|148
1742040600000|2025-03-15 12:10:00|94.2|93.5|94.2|93.5|94.29|93.59|94.12|93.42|196
1742040900000|2025-03-15 12:15:00|94.21|93.51|94.35|93.65|94.37|93.67|94.11|93.41|239
1742041200000|2025-03-15 12:20:00|94.33|93.63|93.95|93.25|94.34|93.64|93.95|93.25|158
1742041500000|2025-03-15 12:25:00|93.96|93.26|93.81|93.11|93.96|93.26|93.75|93.05|214
1742041800000|2025-03-15 12:30:00|93.82|93.12|93.73|93.03|93.87|93.17|93.69|92.99|218
1742042100000|2025-03-15 12:35:00|93.74|93.04|93.92|93.22|93.96|93.26|93.71|93.01|262
1742042400000|2025-03-15 12:40:00|93.91|93.21|93.9|93.2|93.91|93.21|93.66|92.96|209
1742042700000|2025-03-15 12:45:00|93.91|93.21|94.12|93.42|94.21|93.51|93.9|93.2|167
1742043000000|2025-03-15 12:50:00|94.13|93.43|93.79|93.09|94.23|93.53|93.79|93.09|192
1742043300000|2025-03-15 12:55:00|93.77|93.07|93.6|92.9|93.8|93.1|93.58|92.88|193
1742043600000|2025-03-15 13:00:00|93.61|92.91|93.73|93.03|93.78|93.08|93.57|92.87|184
1742043900000|2025-03-15 13:05:00|93.74|93.04|93.57|92.87|93.75|93.05|93.5|92.8|165
1742044200000|2025-03-15 13:10:00|93.58|92.88|93.74|93.04|93.78|93.08|93.58|92.88|102
1742044500000|2025-03-15 13:15:00|93.75|93.05|93.78|93.08|93.95|93.25|93.66|92.96|183
1742044800000|2025-03-15 13:20:00|93.79|93.09|94.04|93.34|94.06|93.36|93.79|93.09|106
1742045100000|2025-03-15 13:25:00|94.05|93.35|94.1|93.4|94.13|93.43|93.93|93.23|126
1742045400000|2025-03-15 13:30:00|94.09|93.39|94.11|93.41|94.18|93.48|93.93|93.23|206
1742045700000|2025-03-15 13:35:00|94.12|93.42|94.31|93.61|94.31|93.61|94.04|93.34|188
1742046000000|2025-03-15 13:40:00|94.33|93.63|94.5|93.8|94.57|93.87|94.33|93.63|173
1742046300000|2025-03-15 13:45:00|94.51|93.81|94.31|93.61|94.62|93.92|94.31|93.61|228
1742046600000|2025-03-15 13:50:00|94.32|93.62|94.09|93.39|94.36|93.66|94.05|93.35|269
1742046900000|2025-03-15 13:55:00|94.11|93.41|94.33|93.63|94.44|93.74|94.11|93.41|230
1742047200000|2025-03-15 14:00:00|94.34|93.64|93.62|92.92|94.35|93.65|93.61|92.91|276
1742047500000|2025-03-15 14:05:00|93.63|92.93|93.83|93.13|94|93.3|93.63|92.93|241
1742047800000|2025-03-15 14:10:00|93.84|93.14|93.76|93.06|93.89|93.19|93.59|92.89|152
1742048100000|2025-03-15 14:15:00|93.75|93.05|93.55|92.85|93.78|93.08|93.51|92.81|184
1742048400000|2025-03-15 14:20:00|93.54|92.84|93.34|92.64|93.55|92.85|93.33|92.63|171
1742048700000|2025-03-15 14:25:00|93.33|92.63|93.49|92.79|93.55|92.85|93.24|92.54|200
1742049000000|2025-03-15 14:30:00|93.48|92.78|93.3|92.6|93.56|92.86|93.27|92.57|217
1742049300000|2025-03-15 14:35:00|93.29|92.59|93.25|92.55|93.3|92.6|93.13|92.43|195
1742049600000|2025-03-15 14:40:00|93.26|92.56|93.36|92.66|93.39|92.69|93.23|92.53|124
1742049900000|2025-03-15 14:45:00|93.35|92.65|93.4|92.7|93.52|92.82|93.3|92.6|146
1742050200000|2025-03-15 14:50:00|93.41|92.71|93.46|92.76|93.53|92.83|93.36|92.66|132
1742050500000|2025-03-15 14:55:00|93.43|92.73|93.18|92.48|93.49|92.79|93.18|92.48|145
1742050800000|2025-03-15 15:00:00|93.2|92.5|93.35|92.65|93.41|92.71|93.13|92.43|151
1742051100000|2025-03-15 15:05:00|93.41|92.71|93.44|92.74|93.55|92.85|93.32|92.62|144
1742051400000|2025-03-15 15:10:00|93.43|92.73|93.39|92.69|93.47|92.77|93.35|92.65|127
1742051700000|2025-03-15 15:15:00|93.4|92.7|93.39|92.69|93.48|92.78|93.27|92.57|142
1742052000000|2025-03-15 15:20:00|93.4|92.7|93.61|92.91|93.68|92.98|93.4|92.7|176
1742052300000|2025-03-15 15:25:00|93.59|92.89|93.18|92.48|93.59|92.89|93.18|92.48|161
1742052600000|2025-03-15 15:30:00|93.19|92.49|92.99|92.29|93.21|92.51|92.98|92.28|203
1742052900000|2025-03-15 15:35:00|93|92.3|93.12|92.42|93.15|92.45|92.98|92.28|208
1742053200000|2025-03-15 15:40:00|93.11|92.41|93.27|92.57|93.35|92.65|93.08|92.38|175
1742053500000|2025-03-15 15:45:00|93.28|92.58|93.31|92.61|93.37|92.67|93.26|92.56|195
1742053800000|2025-03-15 15:50:00|93.32|92.62|93.18|92.48|93.36|92.66|93.11|92.41|166
1742054100000|2025-03-15 15:55:00|93.17|92.47|93.08|92.38|93.2|92.5|93.02|92.32|142
1742054400000|2025-03-15 16:00:00|93.07|92.37|92.93|92.23|93.12|92.42|92.77|92.07|173
1742054700000|2025-03-15 16:05:00|92.92|92.22|93.09|92.39|93.14|92.44|92.91|92.21|177
1742055000000|2025-03-15 16:10:00|93.1|92.4|92.88|92.18|93.13|92.43|92.81|92.11|236
1742055300000|2025-03-15 16:15:00|92.87|92.17|93.16|92.46|93.2|92.5|92.87|92.17|213
1742055600000|2025-03-15 16:20:00|93.17|92.47|93.33|92.63|93.35|92.65|93.1|92.4|170
1742055900000|2025-03-15 16:25:00|93.34|92.64|93.35|92.65|93.36|92.66|93.17|92.47|151
1742056200000|2025-03-15 16:30:00|93.36|92.66|93.36|92.66|93.4|92.7|93.1|92.4|207
1742056500000|2025-03-15 16:35:00|93.37|92.67|93.71|93.01|93.8|93.1|93.36|92.66|152
1742056800000|2025-03-15 16:40:00|93.72|93.02|93.69|92.99|93.89|93.19|93.68|92.98|173
1742057100000|2025-03-15 16:45:00|93.68|92.98|93.57|92.87|93.91|93.21|93.54|92.84|227
1742057400000|2025-03-15 16:50:00|93.56|92.86|93.64|92.94|93.65|92.95|93.44|92.74|134
1742057700000|2025-03-15 16:55:00|93.63|92.93|93.64|92.94|93.67|92.97|93.5|92.8|197
1742058000000|2025-03-15 17:00:00|93.65|92.95|93.69|92.99|93.79|93.09|93.63|92.93|143
1742058300000|2025-03-15 17:05:00|93.68|92.98|93.58|92.88|93.69|92.99|93.44|92.74|142
1742058600000|2025-03-15 17:10:00|93.6|92.9|93.64|92.94|93.67|92.97|93.47|92.77|171
1742058900000|2025-03-15 17:15:00|93.63|92.93|93.78|93.08|93.8|93.1|93.58|92.88|149
1742059200000|2025-03-15 17:20:00|93.81|93.11|93.89|93.19|93.9|93.2|93.71|93.01|133
1742059500000|2025-03-15 17:25:00|93.9|93.2|93.82|93.12|93.92|93.22|93.78|93.08|125
1742059800000|2025-03-15 17:30:00|93.83|93.13|93.65|92.95|93.87|93.17|93.61|92.91|195
1742060100000|2025-03-15 17:35:00|93.62|92.92|93.74|93.04|93.75|93.05|93.52|92.82|134
1742060400000|2025-03-15 17:40:00|93.75|93.05|93.67|92.97|93.79|93.09|93.54|92.84|147
1742060700000|2025-03-15 17:45:00|93.66|92.96|93.62|92.92|93.74|93.04|93.52|92.82|109
1742061000000|2025-03-15 17:50:00|93.64|92.94|93.46|92.76|93.69|92.99|93.46|92.76|116
1742061300000|2025-03-15 17:55:00|93.47|92.77|93.8|93.1|93.83|93.13|93.47|92.77|118
1742061600000|2025-03-15 18:00:00|93.81|93.11|93.97|93.27|94.08|93.38|93.8|93.1|113
1742061900000|2025-03-15 18:05:00|93.98|93.28|93.98|93.28|94.11|93.41|93.89|93.19|142
1742062200000|2025-03-15 18:10:00|93.99|93.29|94.04|93.34|94.1|93.4|93.9|93.2|103
1742062500000|2025-03-15 18:15:00|94.03|93.33|93.88|93.18|94.03|93.33|93.84|93.14|114
1742062800000|2025-03-15 18:20:00|93.89|93.19|93.85|93.15|93.98|93.28|93.82|93.12|109
1742063100000|2025-03-15 18:25:00|93.86|93.16|93.8|93.1|93.88|93.18|93.61|92.91|130
1742063400000|2025-03-15 18:30:00|93.82|93.12|93.68|92.98|93.86|93.16|93.57|92.87|129
1742063700000|2025-03-15 18:35:00|93.69|92.99|93.54|92.84|93.75|93.05|93.49|92.79|123
1742064000000|2025-03-15 18:40:00|93.55|92.85|93.53|92.83|93.63|92.93|93.32|92.62|144
1742064300000|2025-03-15 18:45:00|93.54|92.84|93.54|92.84|93.6|92.9|93.44|92.74|162
1742064600000|2025-03-15 18:50:00|93.51|92.81|93.66|92.96|93.67|92.97|93.49|92.79|100
1742064900000|2025-03-15 18:55:00|93.64|92.94|93.42|92.72|93.65|92.95|93.42|92.72|113
1742065200000|2025-03-15 19:00:00|93.4|92.7|93.09|92.39|93.44|92.74|93.02|92.32|190
1742065500000|2025-03-15 19:05:00|93.07|92.37|93.07|92.37|93.21|92.51|92.99|92.29|143
1742065800000|2025-03-15 19:10:00|93.13|92.43|93.19|92.49|93.22|92.52|93.05|92.35|127
1742066100000|2025-03-15 19:15:00|93.17|92.47|93.26|92.56|93.29|92.59|93.11|92.41|133
1742066400000|2025-03-15 19:20:00|93.25|92.55|93.37|92.67|93.37|92.67|93.21|92.51|98
1742066700000|2025-03-15 19:25:00|93.36|92.66|93.22|92.52|93.37|92.67|93.16|92.46|147
1742067000000|2025-03-15 19:30:00|93.23|92.53|93.07|92.37|93.23|92.53|93.05|92.35|139
1742067300000|2025-03-15 19:35:00|93.08|92.38|93.25|92.55|93.25|92.55|92.91|92.21|189
1742067600000|2025-03-15 19:40:00|93.24|92.54|93.32|92.62|93.34|92.64|93.17|92.47|172
1742067900000|2025-03-15 19:45:00|93.31|92.61|93.26|92.56|93.42|92.72|93.25|92.55|132
1742068200000|2025-03-15 19:50:00|93.25|92.55|93.27|92.57|93.32|92.62|93.21|92.51|142
1742068500000|2025-03-15 19:55:00|93.26|92.56|93.31|92.61|93.39|92.69|93.21|92.51|132
1742068800000|2025-03-15 20:00:00|93.37|92.67|93.37|92.67|93.5|92.8|93.37|92.67|146
1742069100000|2025-03-15 20:05:00|93.38|92.68|93.65|92.95|93.65|92.95|93.31|92.61|135
1742069400000|2025-03-15 20:10:00|93.66|92.96|93.61|92.91|93.66|92.96|93.53|92.83|104
1742069700000|2025-03-15 20:15:00|93.6|92.9|93.72|93.02|93.73|93.03|93.5|92.8|120
1742070000000|2025-03-15 20:20:00|93.71|93.01|93.62|92.92|93.81|93.11|93.6|92.9|144
1742070300000|2025-03-15 20:25:00|93.64|92.94|93.66|92.96|93.73|93.03|93.57|92.87|133
1742070600000|2025-03-15 20:30:00|93.67|92.97|93.55|92.85|93.69|92.99|93.48|92.78|105
1742070900000|2025-03-15 20:35:00|93.56|92.86|93.48|92.78|93.57|92.87|93.42|92.72|79
1742071200000|2025-03-15 20:40:00|93.54|92.84|93.53|92.83|93.66|92.96|93.43|92.73|91
1742071500000|2025-03-15 20:45:00|93.54|92.84|93.64|92.94|93.64|92.94|93.44|92.74|107
1742071800000|2025-03-15 20:50:00|93.63|92.93|93.53|92.83|93.65|92.95|93.47|92.77|83
1742072100000|2025-03-15 20:55:00|93.52|92.82|93.46|92.76|93.61|92.91|93.41|92.71|74
1742072400000|2025-03-15 21:00:00|93.45|92.75|93.57|92.87|93.59|92.89|93.38|92.68|142
1742072700000|2025-03-15 21:05:00|93.55|92.85|93.63|92.93|93.64|92.94|93.44|92.74|75
1742073000000|2025-03-15 21:10:00|93.62|92.92|93.62|92.92|93.71|93.01|93.55|92.85|100
1742073300000|2025-03-15 21:15:00|93.61|92.91|93.47|92.77|93.62|92.92|93.47|92.77|121
1742073600000|2025-03-15 21:20:00|93.49|92.79|93.45|92.75|93.49|92.79|93.34|92.64|51
1742073900000|2025-03-15 21:25:00|93.46|92.76|93.73|93.03|93.73|93.03|93.44|92.74|66
1742074200000|2025-03-15 21:30:00|93.71|93.01|93.72|93.02|93.84|93.14|93.69|92.99|72
1742074500000|2025-03-15 21:35:00|93.66|92.96|93.81|93.11|93.83|93.13|93.57|92.87|121
1742074800000|2025-03-15 21:40:00|93.8|93.1|93.77|93.07|93.92|93.22|93.75|93.05|98
1742075100000|2025-03-15 21:45:00|93.76|93.06|93.82|93.12|93.84|93.14|93.75|93.05|32
1742075400000|2025-03-15 21:50:00|93.83|93.13|93.91|93.21|93.91|93.21|93.66|92.96|82
1742075700000|2025-03-15 21:55:00|93.9|93.2|93.83|93.13|93.92|93.22|93.73|93.03|110
1742076000000|2025-03-15 22:00:00|93.84|93.14|93.7|93|93.9|93.2|93.7|93|105
1742076300000|2025-03-15 22:05:00|93.69|92.99|93.74|93.04|93.87|93.17|93.61|92.91|149
1742076600000|2025-03-15 22:10:00|93.73|93.03|93.73|93.03|93.76|93.06|93.62|92.92|147
1742076900000|2025-03-15 22:15:00|93.72|93.02|93.7|93|93.85|93.15|93.68|92.98|121
1742077200000|2025-03-15 22:20:00|93.69|92.99|93.61|92.91|93.76|93.06|93.54|92.84|84
1742077500000|2025-03-15 22:25:00|93.59|92.89|93.7|93|93.71|93.01|93.5|92.8|99
1742077800000|2025-03-15 22:30:00|93.69|92.99|93.64|92.94|93.7|93|93.53|92.83|111
1742078100000|2025-03-15 22:35:00|93.63|92.93|93.52|92.82|93.66|92.96|93.51|92.81|84
1742078400000|2025-03-15 22:40:00|93.53|92.83|93.4|92.7|93.57|92.87|93.37|92.67|92
1742078700000|2025-03-15 22:45:00|93.41|92.71|93.45|92.75|93.54|92.84|93.38|92.68|135
1742079000000|2025-03-15 22:50:00|93.43|92.73|93.54|92.84|93.57|92.87|93.43|92.73|121
1742079300000|2025-03-15 22:55:00|93.53|92.83|93.46|92.76|93.55|92.85|93.4|92.7|80
1742079600000|2025-03-15 23:00:00|93.45|92.75|93.37|92.67|93.49|92.79|93.29|92.59|124
1742079900000|2025-03-15 23:05:00|93.36|92.66|93.3|92.6|93.46|92.76|93.3|92.6|123
1742080200000|2025-03-15 23:10:00|93.29|92.59|93.21|92.51|93.33|92.63|93.21|92.51|100
1742080500000|2025-03-15 23:15:00|93.2|92.5|93.1|92.4|93.24|92.54|93.09|92.39|135
1742080800000|2025-03-15 23:20:00|93.17|92.47|92.93|92.23|93.17|92.47|92.87|92.17|93
1742081100000|2025-03-15 23:25:00|92.92|92.22|92.92|92.22|92.95|92.25|92.85|92.15|65
1742081400000|2025-03-15 23:30:00|92.89|92.19|92.77|92.07|92.9|92.2|92.65|91.95|99
1742081700000|2025-03-15 23:35:00|92.76|92.06|92.74|92.04|92.86|92.16|92.69|91.99|85
1742082000000|2025-03-15 23:40:00|92.75|92.05|92.74|92.04|92.92|92.22|92.68|91.98|129
1742082300000|2025-03-15 23:45:00|92.73|92.03|92.86|92.16|92.88|92.18|92.68|91.98|79
1742082600000|2025-03-15 23:50:00|92.87|92.17|92.84|92.14|92.96|92.26|92.84|92.14|107
1742082900000|2025-03-15 23:55:00|92.83|92.13|92.87|92.17|92.91|92.21|92.75|92.05|97
1742083200000|2025-03-16 00:00:00|92.88|92.18|92.76|92.06|92.89|92.19|92.49|91.79|253
1742083500000|2025-03-16 00:05:00|92.74|92.04|92.68|91.98|92.75|92.05|92.47|91.77|243
1742083800000|2025-03-16 00:10:00|92.69|91.99|92.67|91.97|92.79|92.09|92.49|91.79|176
1742084100000|2025-03-16 00:15:00|92.68|91.98|92.62|91.92|92.76|92.06|92.58|91.88|161
1742084400000|2025-03-16 00:20:00|92.63|91.93|92.81|92.11|92.87|92.17|92.58|91.88|179
1742084700000|2025-03-16 00:25:00|92.8|92.1|92.88|92.18|92.98|92.28|92.8|92.1|123
1742085000000|2025-03-16 00:30:00|92.87|92.17|92.96|92.26|93.03|92.33|92.78|92.08|214
1742085300000|2025-03-16 00:35:00|92.97|92.27|92.96|92.26|92.97|92.27|92.85|92.15|145
1742085600000|2025-03-16 00:40:00|92.95|92.25|92.95|92.25|93.09|92.39|92.89|92.19|128
1742085900000|2025-03-16 00:45:00|92.96|92.26|92.88|92.18|92.97|92.27|92.77|92.07|121
1742086200000|2025-03-16 00:50:00|92.87|92.17|93.06|92.36|93.09|92.39|92.85|92.15|141
1742086500000|2025-03-16 00:55:00|93.05|92.35|92.82|92.12|93.05|92.35|92.81|92.11|83
1742086800000|2025-03-16 01:00:00|92.83|92.13|92.97|92.27|93.03|92.33|92.83|92.13|165
1742087100000|2025-03-16 01:05:00|92.98|92.28|93.06|92.36|93.06|92.36|92.86|92.16|102
1742087400000|2025-03-16 01:10:00|93.03|92.33|92.86|92.16|93.06|92.36|92.85|92.15|109
1742087700000|2025-03-16 01:15:00|92.87|92.17|92.89|92.19|93.09|92.39|92.86|92.16|127
1742088000000|2025-03-16 01:20:00|92.9|92.2|92.88|92.18|92.92|92.22|92.7|92|89
1742088300000|2025-03-16 01:25:00|92.87|92.17|92.81|92.11|92.97|92.27|92.8|92.1|92
1742088600000|2025-03-16 01:30:00|92.79|92.09|92.5|91.8|92.81|92.11|92.39|91.69|159
1742088900000|2025-03-16 01:35:00|92.51|91.81|92.37|91.67|92.51|91.81|92.05|91.35|268
1742089200000|2025-03-16 01:40:00|92.36|91.66|92.41|91.71|92.5|91.8|92.31|91.61|154
1742089500000|2025-03-16 01:45:00|92.42|91.72|92.59|91.89|92.63|91.93|92.36|91.66|157
1742089800000|2025-03-16 01:50:00|92.61|91.91|92.38|91.68|92.61|91.91|92.18|91.48|163
1742090100000|2025-03-16 01:55:00|92.39|91.69|92.15|91.45|92.41|91.71|92.13|91.43|117
1742090400000|2025-03-16 02:00:00|92.09|91.39|92.2|91.5|92.32|91.62|91.93|91.23|191
1742090700000|2025-03-16 02:05:00|92.22|91.52|91.78|91.08|92.26|91.56|91.75|91.05|219
1742091000000|2025-03-16 02:10:00|91.79|91.09|91.83|91.13|91.93|91.23|91.72|91.02|171
1742091300000|2025-03-16 02:15:00|91.8|91.1|91.76|91.06|92.01|91.31|91.69|90.99|219
1742091600000|2025-03-16 02:20:00|91.79|91.09|91.84|91.14|91.94|91.24|91.66|90.96|213
1742091900000|2025-03-16 02:25:00|91.82|91.12|92.03|91.33|92.06|91.36|91.8|91.1|192
1742092200000|2025-03-16 02:30:00|92.02|91.32|92.21|91.51|92.21|91.51|91.98|91.28|165
1742092500000|2025-03-16 02:35:00|92.2|91.5|92.25|91.55|92.29|91.59|92.04|91.34|160
1742092800000|2025-03-16 02:40:00|92.24|91.54|92.22|91.52|92.37|91.67|92.22|91.52|167
1742093100000|2025-03-16 02:45:00|92.23|91.53|92.02|91.32|92.23|91.53|92|91.3|177
1742093400000|2025-03-16 02:50:00|92.01|91.31|91.92|91.22|92.06|91.36|91.91|91.21|148
1742093700000|2025-03-16 02:55:00|91.91|91.21|91.89|91.19|91.93|91.23|91.75|91.05|129
1742094000000|2025-03-16 03:00:00|91.9|91.2|92.06|91.36|92.09|91.39|91.84|91.14|131
1742094300000|2025-03-16 03:05:00|92.07|91.37|92.12|91.42|92.21|91.51|92.02|91.32|119
1742094600000|2025-03-16 03:10:00|92.11|91.41|92.09|91.39|92.15|91.45|92.06|91.36|92
1742094900000|2025-03-16 03:15:00|92.08|91.38|92.19|91.49|92.24|91.54|92.03|91.33|98
1742095200000|2025-03-16 03:20:00|92.18|91.48|92.31|91.61|92.35|91.65|92.11|91.41|99
1742095500000|2025-03-16 03:25:00|92.3|91.6|92.46|91.76|92.49|91.79|92.3|91.6|115
1742095800000|2025-03-16 03:30:00|92.47|91.77|92.63|91.93|92.67|91.97|92.43|91.73|150
1742096100000|2025-03-16 03:35:00|92.67|91.97|92.59|91.89|92.69|91.99|92.56|91.86|128
1742096400000|2025-03-16 03:40:00|92.57|91.87|92.51|91.81|92.58|91.88|92.43|91.73|129
1742096700000|2025-03-16 03:45:00|92.5|91.8|92.41|91.71|92.54|91.84|92.41|91.71|100
1742097000000|2025-03-16 03:50:00|92.42|91.72|92.66|91.96|92.67|91.97|92.4|91.7|121
1742097300000|2025-03-16 03:55:00|92.67|91.97|92.68|91.98|92.74|92.04|92.59|91.89|108
1742097600000|2025-03-16 04:00:00|92.67|91.97|92.71|92.01|92.71|92.01|92.58|91.88|104
1742097900000|2025-03-16 04:05:00|92.72|92.02|92.85|92.15|92.91|92.21|92.71|92.01|145
1742098200000|2025-03-16 04:10:00|92.84|92.14|92.85|92.15|92.96|92.26|92.82|92.12|131
1742098500000|2025-03-16 04:15:00|92.84|92.14|92.95|92.25|93.03|92.33|92.8|92.1|155
1742098800000|2025-03-16 04:20:00|92.94|92.24|92.78|92.08|92.97|92.27|92.78|92.08|93
1742099100000|2025-03-16 04:25:00|92.76|92.06|92.72|92.02|92.79|92.09|92.66|91.96|100
1742099400000|2025-03-16 04:30:00|92.66|91.96|92.63|91.93|92.76|92.06|92.53|91.83|144
1742099700000|2025-03-16 04:35:00|92.62|91.92|92.71|92.01|92.78|92.08|92.55|91.85|137
1742100000000|2025-03-16 04:40:00|92.72|92.02|92.81|92.11|92.86|92.16|92.7|92|131
1742100300000|2025-03-16 04:45:00|92.8|92.1|92.67|91.97|92.85|92.15|92.65|91.95|105
1742100600000|2025-03-16 04:50:00|92.68|91.98|92.66|91.96|92.79|92.09|92.64|91.94|118
1742100900000|2025-03-16 04:55:00|92.67|91.97|92.79|92.09|92.82|92.12|92.66|91.96|128
1742101200000|2025-03-16 05:00:00|92.8|92.1|92.8|92.1|92.83|92.13|92.63|91.93|120
1742101500000|2025-03-16 05:05:00|92.79|92.09|92.67|91.97|92.85|92.15|92.63|91.93|107
1742101800000|2025-03-16 05:10:00|92.66|91.96|92.61|91.91|92.68|91.98|92.56|91.86|76
1742102100000|2025-03-16 05:15:00|92.6|91.9|92.73|92.03|92.82|92.12|92.55|91.85|112
1742102400000|2025-03-16 05:20:00|92.72|92.02|92.81|92.11|92.84|92.14|92.67|91.97|106
1742102700000|2025-03-16 05:25:00|92.82|92.12|92.88|92.18|92.91|92.21|92.75|92.05|64
1742103000000|2025-03-16 05:30:00|92.87|92.17|92.92|92.22|92.96|92.26|92.82|92.12|116
1742103300000|2025-03-16 05:35:00|92.9|92.2|92.91|92.21|93.04|92.34|92.9|92.2|95
1742103600000|2025-03-16 05:40:00|92.9|92.2|92.82|92.12|92.94|92.24|92.82|92.12|78
1742103900000|2025-03-16 05:45:00|92.83|92.13|92.85|92.15|92.92|92.22|92.77|92.07|116
1742104200000|2025-03-16 05:50:00|92.86|92.16|92.9|92.2|92.96|92.26|92.77|92.07|98
1742104500000|2025-03-16 05:55:00|92.95|92.25|93.02|92.32|93.03|92.33|92.87|92.17|63
1742104800000|2025-03-16 06:00:00|93.01|92.31|92.88|92.18|93.01|92.31|92.83|92.13|94
1742105100000|2025-03-16 06:05:00|92.87|92.17|92.83|92.13|92.88|92.18|92.73|92.03|104
1742105400000|2025-03-16 06:10:00|92.82|92.12|92.85|92.15|92.93|92.23|92.74|92.04|131
1742105700000|2025-03-16 06:15:00|92.87|92.17|92.76|92.06|92.93|92.23|92.75|92.05|109
1742106000000|2025-03-16 06:20:00|92.77|92.07|92.82|92.12|92.94|92.24|92.76|92.06|93
1742106300000|2025-03-16 06:25:00|92.81|92.11|92.79|92.09|92.85|92.15|92.74|92.04|85
1742106600000|2025-03-16 06:30:00|92.78|92.08|92.84|92.14|92.93|92.23|92.71|92.01|121
1742106900000|2025-03-16 06:35:00|92.85|92.15|92.93|92.23|92.98|92.28|92.83|92.13|124
1742107200000|2025-03-16 06:40:00|92.94|92.24|92.83|92.13|92.94|92.24|92.77|92.07|107
1742107500000|2025-03-16 06:45:00|92.81|92.11|92.89|92.19|92.93|92.23|92.75|92.05|116
1742107800000|2025-03-16 06:50:00|92.88|92.18|92.89|92.19|92.95|92.25|92.84|92.14|55
1742108100000|2025-03-16 06:55:00|92.85|92.15|92.77|92.07|92.9|92.2|92.75|92.05|101
1742108400000|2025-03-16 07:00:00|92.71|92.01|92.64|91.94|92.76|92.06|92.55|91.85|137
1742108700000|2025-03-16 07:05:00|92.65|91.95|92.18|91.48|92.65|91.95|92.16|91.46|145
1742109000000|2025-03-16 07:10:00|92.19|91.49|92.26|91.56|92.37|91.67|92.15|91.45|131
1742109300000|2025-03-16 07:15:00|92.25|91.55|92.41|91.71|92.46|91.76|92.15|91.45|159
1742109600000|2025-03-16 07:20:00|92.42|91.72|92.44|91.74|92.51|91.81|92.38|91.68|105
1742109900000|2025-03-16 07:25:00|92.46|91.76|92.43|91.73|92.5|91.8|92.34|91.64|114
1742110200000|2025-03-16 07:30:00|92.44|91.74|92.51|91.81|92.55|91.85|92.41|91.71|121
1742110500000|2025-03-16 07:35:00|92.5|91.8|92.69|91.99|92.75|92.05|92.47|91.77|148
1742110800000|2025-03-16 07:40:00|92.7|92|92.69|91.99|92.78|92.08|92.62|91.92|129
1742111100000|2025-03-16 07:45:00|92.68|91.98|92.51|91.81|92.69|91.99|92.47|91.77|100
1742111400000|2025-03-16 07:50:00|92.52|91.82|92.64|91.94|92.67|91.97|92.44|91.74|98
1742111700000|2025-03-16 07:55:00|92.65|91.95|92.56|91.86|92.65|91.95|92.51|91.81|86
1742112000000|2025-03-16 08:00:00|92.55|91.85|92.58|91.88|92.72|92.02|92.54|91.84|117
1742112300000|2025-03-16 08:05:00|92.55|91.85|92.42|91.72|92.61|91.91|92.41|91.71|108
1742112600000|2025-03-16 08:10:00|92.41|91.71|92.43|91.73|92.46|91.76|92.35|91.65|106
1742112900000|2025-03-16 08:15:00|92.44|91.74|92.34|91.64|92.48|91.78|92.26|91.56|104
1742113200000|2025-03-16 08:20:00|92.32|91.62|92.26|91.56|92.46|91.76|92.25|91.55|102
1742113500000|2025-03-16 08:25:00|92.31|91.61|92.33|91.63|92.36|91.66|92.27|91.57|96
1742113800000|2025-03-16 08:30:00|92.35|91.65|92.57|91.87|92.58|91.88|92.3|91.6|160
1742114100000|2025-03-16 08:35:00|92.58|91.88|92.51|91.81|92.6|91.9|92.4|91.7|95
1742114400000|2025-03-16 08:40:00|92.52|91.82|92.65|91.95|92.66|91.96|92.41|91.71|109
1742114700000|2025-03-16 08:45:00|92.64|91.94|92.84|92.14|92.84|92.14|92.6|91.9|106
1742115000000|2025-03-16 08:50:00|92.83|92.13|92.61|91.91|92.88|92.18|92.61|91.91|97
1742115300000|2025-03-16 08:55:00|92.63|91.93|92.74|92.04|92.79|92.09|92.63|91.93|71
1742115600000|2025-03-16 09:00:00|92.75|92.05|92.56|91.86|92.78|92.08|92.54|91.84|81
1742115900000|2025-03-16 09:05:00|92.57|91.87|92.5|91.8|92.58|91.88|92.41|91.71|104
1742116200000|2025-03-16 09:10:00|92.49|91.79|92.51|91.81|92.55|91.85|92.38|91.68|74
1742116500000|2025-03-16 09:15:00|92.5|91.8|92.45|91.75|92.65|91.95|92.44|91.74|128
1742116800000|2025-03-16 09:20:00|92.46|91.76|92.54|91.84|92.54|91.84|92.32|91.62|152
1742117100000|2025-03-16 09:25:00|92.55|91.85|92.04|91.34|92.55|91.85|92.02|91.32|213
1742117400000|2025-03-16 09:30:00|92.05|91.35|92.14|91.44|92.22|91.52|91.99|91.29|213
1742117700000|2025-03-16 09:35:00|92.15|91.45|91.96|91.26|92.18|91.48|91.95|91.25|172
1742118000000|2025-03-16 09:40:00|91.95|91.25|91.51|90.81|92|91.3|91.44|90.74|251
1742118300000|2025-03-16 09:45:00|91.52|90.82|91.81|91.11|91.81|91.11|91.5|90.8|215
1742118600000|2025-03-16 09:50:00|91.8|91.1|91.74|91.04|91.81|91.11|91.56|90.86|195
1742118900000|2025-03-16 09:55:00|91.72|91.02|91.65|90.95|91.75|91.05|91.62|90.92|143
1742119200000|2025-03-16 10:00:00|91.66|90.96|91.75|91.05|91.78|91.08|91.48|90.78|199
1742119500000|2025-03-16 10:05:00|91.76|91.06|91.84|91.14|91.85|91.15|91.61|90.91|141
1742119800000|2025-03-16 10:10:00|91.83|91.13|91.79|91.09|91.9|91.2|91.64|90.94|127
1742120100000|2025-03-16 10:15:00|91.8|91.1|91.67|90.97|91.8|91.1|91.55|90.85|134
1742120400000|2025-03-16 10:20:00|91.68|90.98|91.4|90.7|91.68|90.98|91.38|90.68|132
1742120700000|2025-03-16 10:25:00|91.41|90.71|91.37|90.67|91.41|90.71|91.18|90.48|177
1742121000000|2025-03-16 10:30:00|91.36|90.66|91.33|90.63|91.43|90.73|91.2|90.5|167
1742121300000|2025-03-16 10:35:00|91.34|90.64|91.32|90.62|91.47|90.77|91.23|90.53|155
1742121600000|2025-03-16 10:40:00|91.33|90.63|91.38|90.68|91.39|90.69|91.24|90.54|124
1742121900000|2025-03-16 10:45:00|91.4|90.7|91.22|90.52|91.4|90.7|91.17|90.47|156
1742122200000|2025-03-16 10:50:00|91.21|90.51|91.21|90.51|91.27|90.57|91.06|90.36|194
1742122500000|2025-03-16 10:55:00|91.2|90.5|91.07|90.37|91.23|90.53|91.02|90.32|192
1742122800000|2025-03-16 11:00:00|91.06|90.36|90.53|89.83|91.11|90.41|90.53|89.83|348
1742123100000|2025-03-16 11:05:00|90.51|89.81|90.64|89.94|90.65|89.95|90.17|89.47|261
1742123400000|2025-03-16 11:10:00|90.65|89.95|90.66|89.96|90.66|89.96|90.41|89.71|197
1742123700000|2025-03-16 11:15:00|90.65|89.95|90.38|89.68|90.66|89.96|89.97|89.27|348
1742124000000|2025-03-16 11:20:00|90.37|89.67|90.08|89.38|90.37|89.67|89.79|89.09|304
1742124300000|2025-03-16 11:25:00|90.1|89.4|90.04|89.34|90.18|89.48|89.96|89.26|212
1742124600000|2025-03-16 11:30:00|90.03|89.33|89.76|89.06|90.03|89.33|89.65|88.95|333
1742124900000|2025-03-16 11:35:00|89.78|89.08|89.52|88.82|89.85|89.15|89.4|88.7|293
1742125200000|2025-03-16 11:40:00|89.51|88.81|89.28|88.58|89.56|88.86|89.13|88.43|258
1742125500000|2025-03-16 11:45:00|89.29|88.59|89.32|88.62|89.49|88.79|89.03|88.33|268
1742125800000|2025-03-16 11:50:00|89.34|88.64|89.28|88.58|89.37|88.67|89.08|88.38|256
1742126100000|2025-03-16 11:55:00|89.29|88.59|89.27|88.57|89.4|88.7|89.13|88.43|194
1742126400000|2025-03-16 12:00:00|89.26|88.56|89.52|88.82|89.52|88.82|89.22|88.52|243
1742126700000|2025-03-16 12:05:00|89.54|88.84|89.77|89.07|89.82|89.12|89.53|88.83|249
1742127000000|2025-03-16 12:10:00|89.76|89.06|89.69|88.99|89.78|89.08|89.52|88.82|180
1742127300000|2025-03-16 12:15:00|89.68|88.98|89.34|88.64|89.72|89.02|89.33|88.63|195
1742127600000|2025-03-16 12:20:00|89.36|88.66|89.57|88.87|89.58|88.88|89.32|88.62|184
1742127900000|2025-03-16 12:25:00|89.58|88.88|89.9|89.2|89.98|89.28|89.53|88.83|194
1742128200000|2025-03-16 12:30:00|89.89|89.19|89.76|89.06|89.9|89.2|89.66|88.96|211
1742128500000|2025-03-16 12:35:00|89.77|89.07|89.49|88.79|89.77|89.07|89.42|88.72|154
1742128800000|2025-03-16 12:40:00|89.5|88.8|89.58|88.88|89.63|88.93|89.43|88.73|138
1742129100000|2025-03-16 12:45:00|89.59|88.89|89.57|88.87|89.66|88.96|89.42|88.72|176
1742129400000|2025-03-16 12:50:00|89.56|88.86|89.42|88.72|89.57|88.87|89.32|88.62|174
1742129700000|2025-03-16 12:55:00|89.41|88.71|89.48|88.78|89.66|88.96|89.39|88.69|140
1742130000000|2025-03-16 13:00:00|89.46|88.76|89.83|89.13|89.91|89.21|89.4|88.7|214
1742130300000|2025-03-16 13:05:00|89.82|89.12|90.03|89.33|90.1|89.4|89.72|89.02|197
1742130600000|2025-03-16 13:10:00|90.02|89.32|89.81|89.11|90.03|89.33|89.8|89.1|127
1742130900000|2025-03-16 13:15:00|89.78|89.08|89.79|89.09|89.89|89.19|89.63|88.93|178
1742131200000|2025-03-16 13:20:00|89.78|89.08|89.62|88.92|89.83|89.13|89.53|88.83|195
1742131500000|2025-03-16 13:25:00|89.63|88.93|89.78|89.08|89.83|89.13|89.6|88.9|168
1742131800000|2025-03-16 13:30:00|89.79|89.09|90.03|89.33|90.03|89.33|89.74|89.04|146
1742132100000|2025-03-16 13:35:00|90.02|89.32|89.91|89.21|90.08|89.38|89.9|89.2|163
1742132400000|2025-03-16 13:40:00|89.9|89.2|89.48|88.78|89.9|89.2|89.37|88.67|186
1742132700000|2025-03-16 13:45:00|89.49|88.79|89.05|88.35|89.54|88.84|88.95|88.25|344
1742133000000|2025-03-16 13:50:00|89.04|88.34|88.82|88.12|89.29|88.59|88.82|88.12|266
1742133300000|2025-03-16 13:55:00|88.81|88.11|89.1|88.4|89.13|88.43|88.75|88.05|281
1742133600000|2025-03-16 14:00:00|89.07|88.37|89.37|88.67|89.52|88.82|89.02|88.32|301
1742133900000|2025-03-16 14:05:00|89.36|88.66|89.31|88.61|89.48|88.78|89.28|88.58|231
1742134200000|2025-03-16 14:10:00|89.32|88.62|89.27|88.57|89.45|88.75|89.2|88.5|230
1742134500000|2025-03-16 14:15:00|89.26|88.56|89.45|88.75|89.45|88.75|89.09|88.39|247
1742134800000|2025-03-16 14:20:00|89.42|88.72|89.48|88.78|89.55|88.85|89.39|88.69|155
1742135100000|2025-03-16 14:25:00|89.49|88.79|89.49|88.79|89.53|88.83|89.32|88.62|195
1742135400000|2025-03-16 14:30:00|89.48|88.78|89.39|88.69|89.53|88.83|89.19|88.49|218
1742135700000|2025-03-16 14:35:00|89.38|88.68|89.55|88.85|89.61|88.91|89.31|88.61|224
1742136000000|2025-03-16 14:40:00|89.53|88.83|89.47|88.77|89.65|88.95|89.47|88.77|225
1742136300000|2025-03-16 14:45:00|89.48|88.78|89.52|88.82|89.54|88.84|89.3|88.6|262
1742136600000|2025-03-16 14:50:00|89.53|88.83|89.79|89.09|89.83|89.13|89.53|88.83|260
1742136900000|2025-03-16 14:55:00|89.78|89.08|90.05|89.35|90.08|89.38|89.73|89.03|266
1742137200000|2025-03-16 15:00:00|90.04|89.34|90|89.3|90.25|89.55|89.86|89.16|317
1742137500000|2025-03-16 15:05:00|90.01|89.31|89.91|89.21|90.05|89.35|89.77|89.07|272
1742137800000|2025-03-16 15:10:00|89.92|89.22|89.73|89.03|89.96|89.26|89.68|88.98|226
1742138100000|2025-03-16 15:15:00|89.72|89.02|89.47|88.77|89.74|89.04|89.46|88.76|238
1742138400000|2025-03-16 15:20:00|89.46|88.76|89.47|88.77|89.63|88.93|89.38|88.68|234
1742138700000|2025-03-16 15:25:00|89.46|88.76|89.34|88.64|89.53|88.83|89.22|88.52|236
1742139000000|2025-03-16 15:30:00|89.33|88.63|89.64|88.94|89.65|88.95|89.22|88.52|290
1742139300000|2025-03-16 15:35:00|89.65|88.95|89.45|88.75|89.71|89.01|89.42|88.72|239
1742139600000|2025-03-16 15:40:00|89.43|88.73|89.53|88.83|89.58|88.88|89.4|88.7|237
1742139900000|2025-03-16 15:45:00|89.51|88.81|89.58|88.88|89.61|88.91|89.44|88.74|245
1742140200000|2025-03-16 15:50:00|89.59|88.89|89.69|88.99|89.72|89.02|89.46|88.76|221
1742140500000|2025-03-16 15:55:00|89.7|89|89.64|88.94|89.74|89.04|89.56|88.86|164
1742140800000|2025-03-16 16:00:00|89.63|88.93|89.72|89.02|89.8|89.1|89.49|88.79|304
1742141100000|2025-03-16 16:05:00|89.71|89.01|90.72|90.02|91.07|90.37|89.71|89.01|487
1742141400000|2025-03-16 16:10:00|90.74|90.04|90.41|89.71|90.74|90.04|90.31|89.61|574
1742141700000|2025-03-16 16:15:00|90.4|89.7|90.96|90.26|91.4|90.7|90.29|89.59|531
1742142000000|2025-03-16 16:20:00|90.97|90.27|91.19|90.49|91.26|90.56|90.76|90.06|398
1742142300000|2025-03-16 16:25:00|91.18|90.48|91.21|90.51|91.3|90.6|91|90.3|305
1742142600000|2025-03-16 16:30:00|91.22|90.52|90.82|90.12|91.44|90.74|90.8|90.1|415
1742142900000|2025-03-16 16:35:00|90.83|90.13|91.06|90.36|91.2|90.5|90.83|90.13|353
1742143200000|2025-03-16 16:40:00|91.04|90.34|91.15|90.45|91.37|90.67|91.02|90.32|309
1742143500000|2025-03-16 16:45:00|91.12|90.42|90.92|90.22|91.3|90.6|90.91|90.21|329
1742143800000|2025-03-16 16:50:00|90.91|90.21|90.82|90.12|91.12|90.42|90.75|90.05|288
1742144100000|2025-03-16 16:55:00|90.83|90.13|90.65|89.95|90.85|90.15|90.37|89.67|363
1742144400000|2025-03-16 17:00:00|90.66|89.96|91.05|90.35|91.11|90.41|90.66|89.96|298
1742144700000|2025-03-16 17:05:00|91.06|90.36|91.25|90.55|91.35|90.65|91.05|90.35|290
1742145000000|2025-03-16 17:10:00|91.26|90.56|91.19|90.49|91.26|90.56|91|90.3|309
1742145300000|2025-03-16 17:15:00|91.18|90.48|91.12|90.42|91.35|90.65|91.1|90.4|301
1742145600000|2025-03-16 17:20:00|91.13|90.43|90.96|90.26|91.13|90.43|90.81|90.11|206
1742145900000|2025-03-16 17:25:00|90.98|90.28|90.61|89.91|90.98|90.28|90.52|89.82|257
1742146200000|2025-03-16 17:30:00|90.62|89.92|90.69|89.99|90.77|90.07|90.5|89.8|261
1742146500000|2025-03-16 17:35:00|90.7|90|90.85|90.15|90.88|90.18|90.67|89.97|184
1742146800000|2025-03-16 17:40:00|90.86|90.16|90.68|89.98|90.86|90.16|90.66|89.96|181
1742147100000|2025-03-16 17:45:00|90.69|89.99|90.6|89.9|90.74|90.04|90.38|89.68|216
1742147400000|2025-03-16 17:50:00|90.59|89.89|90.94|90.24|90.96|90.26|90.59|89.89|202
1742147700000|2025-03-16 17:55:00|90.93|90.23|91.13|90.43|91.16|90.46|90.84|90.14|228
1742148000000|2025-03-16 18:00:00|91.14|90.44|91.01|90.31|91.25|90.55|90.99|90.29|258
1742148300000|2025-03-16 18:05:00|91|90.3|90.85|90.15|91.02|90.32|90.69|89.99|244
1742148600000|2025-03-16 18:10:00|90.84|90.14|91.06|90.36|91.15|90.45|90.82|90.12|254
1742148900000|2025-03-16 18:15:00|91.05|90.35|91.31|90.61|91.31|90.61|90.94|90.24|229
1742149200000|2025-03-16 18:20:00|91.3|90.6|91.31|90.61|91.37|90.67|91.11|90.41|237
1742149500000|2025-03-16 18:25:00|91.35|90.65|91.4|90.7|91.45|90.75|91.28|90.58|151
1742149800000|2025-03-16 18:30:00|91.38|90.68|91.38|90.68|91.61|90.91|91.3|90.6|235
1742150100000|2025-03-16 18:35:00|91.36|90.66|91.18|90.48|91.42|90.72|91.11|90.41|232
1742150400000|2025-03-16 18:40:00|91.17|90.47|91.11|90.41|91.29|90.59|91.07|90.37|176
1742150700000|2025-03-16 18:45:00|91.1|90.4|90.89|90.19|91.18|90.48|90.82|90.12|230
1742151000000|2025-03-16 18:50:00|90.9|90.2|90.87|90.17|91.06|90.36|90.73|90.03|291
1742151300000|2025-03-16 18:55:00|90.86|90.16|90.98|90.28|91.02|90.32|90.8|90.1|236
1742151600000|2025-03-16 19:00:00|90.97|90.27|90.62|89.92|91.04|90.34|90.61|89.91|251
1742151900000|2025-03-16 19:05:00|90.61|89.91|90.7|90|90.77|90.07|90.57|89.87|216
1742152200000|2025-03-16 19:10:00|90.69|89.99|90.13|89.43|90.73|90.03|89.99|89.29|291
1742152500000|2025-03-16 19:15:00|90.15|89.45|89.75|89.05|90.25|89.55|89.44|88.74|485
1742152800000|2025-03-16 19:20:00|89.74|89.04|90.14|89.44|90.15|89.45|89.64|88.94|318
1742153100000|2025-03-16 19:25:00|90.15|89.45|90.19|89.49|90.35|89.65|90.1|89.4|229
1742153400000|2025-03-16 19:30:00|90.18|89.48|89.88|89.18|90.24|89.54|89.78|89.08|273
1742153700000|2025-03-16 19:35:00|89.89|89.19|90.05|89.35|90.06|89.36|89.69|88.99|255
1742154000000|2025-03-16 19:40:00|90.04|89.34|90.1|89.4|90.16|89.46|89.97|89.27|216
1742154300000|2025-03-16 19:45:00|90.11|89.41|89.93|89.23|90.2|89.5|89.89|89.19|249
1742154600000|2025-03-16 19:50:00|89.94|89.24|89.95|89.25|90.06|89.36|89.8|89.1|234
1742154900000|2025-03-16 19:55:00|89.96|89.26|89.81|89.11|89.97|89.27|89.56|88.86|165
1742155200000|2025-03-16 20:00:00|89.83|89.13|89.88|89.18|89.99|89.29|89.67|88.97|303
1742155500000|2025-03-16 20:05:00|89.89|89.19|90.12|89.42|90.15|89.45|89.87|89.17|251
1742155800000|2025-03-16 20:10:00|90.11|89.41|90.26|89.56|90.33|89.63|90.1|89.4|272
1742156100000|2025-03-16 20:15:00|90.25|89.55|90.19|89.49|90.4|89.7|90.14|89.44|269
1742156400000|2025-03-16 20:20:00|90.2|89.5|90.19|89.49|90.2|89.5|90.09|89.39|178
1742156700000|2025-03-16 20:25:00|90.17|89.47|90.1|89.4|90.21|89.51|90.01|89.31|179
1742157000000|2025-03-16 20:30:00|90.11|89.41|90.97|89.07|90.98|89.5|90.04|88.85|265
1742157300000|2025-03-16 20:35:00|90.96|89.06|91.15|89.25|91.15|89.25|90.93|89.03|179
1742157600000|2025-03-16 20:40:00|91.14|89.24|91.18|89.28|91.19|89.29|91.01|89.11|123
1742157900000|2025-03-16 20:45:00|91.17|89.27|91.15|89.25|91.21|89.31|90.86|88.96|217
1742158200000|2025-03-16 20:50:00|91.17|89.27|91.42|89.52|91.42|89.52|91.16|89.26|128
1742158500000|2025-03-16 20:55:00|91.4|89.5|91.61|89.71|91.63|89.73|91.29|89.39|145
1742158800000|2025-03-16 21:00:00|91.6|89.7|91.49|89.59|91.74|89.84|91.48|89.58|230
1742159100000|2025-03-16 21:05:00|91.48|89.58|91.35|89.45|91.6|89.7|91.29|89.39|138
1742159400000|2025-03-16 21:10:00|91.36|89.46|91.5|89.6|91.5|89.6|91.12|89.22|210
1742159700000|2025-03-16 21:15:00|91.45|89.55|91.7|89.8|91.7|89.8|91.34|89.44|200
1742160000000|2025-03-16 21:20:00|91.69|89.79|91.74|89.84|91.78|89.88|91.64|89.74|55
1742160300000|2025-03-16 21:25:00|91.75|89.85|92|90.1|92.03|90.13|91.72|89.82|158
1742160600000|2025-03-16 21:30:00|92.01|90.11|91.92|90.02|92.01|90.11|91.85|89.95|124
1742160900000|2025-03-16 21:35:00|91.93|90.03|91.77|89.87|92.03|90.13|91.76|89.86|92
1742161200000|2025-03-16 21:40:00|91.78|89.88|91.69|89.79|91.79|89.89|91.42|89.52|120
1742161500000|2025-03-16 21:45:00|91.68|89.78|91.64|89.74|91.76|89.86|91.64|89.74|72
1742161800000|2025-03-16 21:50:00|91.63|89.73|91.88|89.98|91.88|89.98|91.6|89.7|63
1742162100000|2025-03-16 21:55:00|91.87|89.97|91.8|89.9|91.88|89.98|91.63|89.73|90
1742162400000|2025-03-16 22:00:00|91.78|89.88|90.95|90.25|91.85|90.51|90.94|89.81|83
1742162700000|2025-03-16 22:05:00|90.94|90.24|90.59|89.89|90.94|90.24|90.41|89.71|58
1742163000000|2025-03-16 22:10:00|90.58|89.88|91.09|90.39|91.09|90.39|90.58|89.88|68
1742163300000|2025-03-16 22:15:00|91.1|90.4|91.04|90.34|91.18|90.48|91.04|90.34|49
1742163600000|2025-03-16 22:20:00|90.96|90.26|90.84|90.14|91.02|90.32|90.75|90.05|62
1742163900000|2025-03-16 22:25:00|90.85|90.15|91.15|90.45|91.15|90.45|90.85|90.15|51
1742164200000|2025-03-16 22:30:00|91.21|90.51|91.03|90.33|91.23|90.53|90.95|90.25|63
1742164500000|2025-03-16 22:35:00|91.04|90.34|90.89|90.19|91.04|90.34|90.76|90.06|51
1742164800000|2025-03-16 22:40:00|90.88|90.18|90.84|90.14|90.95|90.25|90.83|90.13|37
1742165100000|2025-03-16 22:45:00|90.85|90.15|90.82|90.12|90.88|90.18|90.7|90|46
1742165400000|2025-03-16 22:50:00|90.81|90.11|90.42|89.72|90.83|90.13|90.42|89.72|41
1742165700000|2025-03-16 22:55:00|90.43|89.73|90.09|89.39|90.43|89.73|90.09|89.39|40
1742166000000|2025-03-16 23:00:00|90.07|89.37|90.04|89.34|90.46|89.76|90.04|89.34|36
1742166300000|2025-03-16 23:05:00|90.03|89.33|90.12|89.42|90.18|89.48|89.89|89.19|67
1742166600000|2025-03-16 23:10:00|90.22|89.52|90.52|89.82|90.61|89.91|90.18|89.48|67
1742166900000|2025-03-16 23:15:00|90.51|89.81|90.57|89.87|90.58|89.88|90.37|89.67|68
1742167200000|2025-03-16 23:20:00|90.56|89.86|90.24|89.54|90.56|89.86|90.23|89.53|61
1742167500000|2025-03-16 23:25:00|90.23|89.53|90.46|89.76|90.46|89.76|90.23|89.53|27
1742167800000|2025-03-16 23:30:00|90.47|89.77|90.79|90.09|90.8|90.1|90.45|89.75|52
1742168100000|2025-03-16 23:35:00|90.78|90.08|90.76|90.06|90.85|90.15|90.67|89.97|47
1742168400000|2025-03-16 23:40:00|90.75|90.05|90.91|90.21|90.91|90.21|90.72|90.02|35
1742168700000|2025-03-16 23:45:00|90.92|90.22|90.71|90.01|90.93|90.23|90.71|90.01|37
1742169000000|2025-03-16 23:50:00|90.7|90|90.71|90.01|90.84|90.14|90.66|89.96|34
1742169300000|2025-03-16 23:55:00|90.7|90|90.62|89.92|90.75|90.05|90.62|89.92|18
1742169600000|2025-03-17 00:00:00|90.61|89.91|90.76|90.06|90.82|90.12|90.57|89.87|82
1742169900000|2025-03-17 00:05:00|90.75|90.05|91.07|90.37|91.08|90.38|90.75|90.05|55
1742170200000|2025-03-17 00:10:00|91.05|90.35|90.94|90.24|91.15|90.45|90.84|90.14|42
1742170500000|2025-03-17 00:15:00|90.89|90.19|91.11|90.41|91.21|90.51|90.89|90.19|58
1742170800000|2025-03-17 00:20:00|91.09|90.39|91.32|90.62|91.32|90.62|91.05|90.35|67
1742171100000|2025-03-17 00:25:00|91.35|90.65|91.42|90.72|91.52|90.82|91.35|90.65|59
1742171400000|2025-03-17 00:30:00|91.4|90.7|91.8|91.1|91.87|91.17|91.39|90.69|87
1742171700000|2025-03-17 00:35:00|91.83|91.13|91.59|90.89|92.08|91.38|91.59|90.89|86
1742172000000|2025-03-17 00:40:00|91.58|90.88|92.14|91.44|92.25|91.55|91.58|90.88|73
1742172300000|2025-03-17 00:45:00|92.13|91.43|92.37|91.67|92.5|91.8|92.11|91.41|75
1742172600000|2025-03-17 00:50:00|92.4|91.7|92.35|91.65|92.46|91.76|92.32|91.62|42
1742172900000|2025-03-17 00:55:00|92.26|91.56|92.26|91.56|92.3|91.6|92.21|91.51|39
1742173200000|2025-03-17 01:00:00|92.28|91.58|92.81|92.11|92.82|92.12|92.28|91.58|54
1742173500000|2025-03-17 01:05:00|92.8|92.1|92.63|91.93|92.8|92.1|92.62|91.92|31
1742173800000|2025-03-17 01:10:00|92.58|91.88|92.48|91.78|92.76|92.06|92.48|91.78|30
1742174100000|2025-03-17 01:15:00|92.49|91.79|92.28|91.58|92.54|91.84|92.28|91.58|65
1742174400000|2025-03-17 01:20:00|92.24|91.54|92.51|91.81|92.57|91.87|92.22|91.52|64
1742174700000|2025-03-17 01:25:00|92.52|91.82|92.55|91.85|92.67|91.97|92.47|91.77|68
1742175000000|2025-03-17 01:30:00|92.53|91.83|92.52|91.82|92.67|91.97|92.43|91.73|70
1742175300000|2025-03-17 01:35:00|92.53|91.83|92.38|91.68|92.66|91.96|92.31|91.61|67
1742175600000|2025-03-17 01:40:00|92.39|91.69|92.36|91.66|92.59|91.89|92.33|91.63|60
1742175900000|2025-03-17 01:45:00|92.34|91.64|92.77|92.07|92.83|92.13|92.33|91.63|59
1742176200000|2025-03-17 01:50:00|92.75|92.05|93.17|92.47|93.17|92.47|92.71|92.01|55
1742176500000|2025-03-17 01:55:00|93.19|92.49|93.17|92.47|93.3|92.6|93.04|92.34|47
1742176800000|2025-03-17 02:00:00|93.22|92.52|93.72|93.02|93.79|93.09|93.22|92.52|95
1742177100000|2025-03-17 02:05:00|93.73|93.03|93.65|92.95|93.89|93.19|93.56|92.86|93
1742177400000|2025-03-17 02:10:00|93.66|92.96|93.44|92.74|93.74|93.04|93.43|92.73|74
1742177700000|2025-03-17 02:15:00|93.43|92.73|93.78|93.08|93.89|93.19|93.43|92.73|75
1742178000000|2025-03-17 02:20:00|93.77|93.07|94.04|93.34|94.29|93.59|93.51|92.81|75
1742178300000|2025-03-17 02:25:00|94.06|93.36|94.38|93.68|94.43|93.73|94.06|93.36|96
1742178600000|2025-03-17 02:30:00|94.39|93.69|93.68|92.98|94.47|93.77|93.68|92.98|84
1742178900000|2025-03-17 02:35:00|93.67|92.97|93.74|93.04|93.87|93.17|93.59|92.89|42
1742179200000|2025-03-17 02:40:00|93.73|93.03|93.93|93.23|93.93|93.23|93.59|92.89|54
1742179500000|2025-03-17 02:45:00|93.94|93.24|93.46|92.76|93.99|93.29|93.44|92.74|56
1742179800000|2025-03-17 02:50:00|93.45|92.75|93.67|92.97|93.71|93.01|93.44|92.74|62
1742180100000|2025-03-17 02:55:00|93.62|92.92|93.49|92.79|93.68|92.98|93.48|92.78|62
1742180400000|2025-03-17 03:00:00|93.5|92.8|93.87|93.17|93.94|93.24|93.49|92.79|68
1742180700000|2025-03-17 03:05:00|93.88|93.18|94.24|93.54|94.4|93.7|93.85|93.15|101
1742181000000|2025-03-17 03:10:00|94.2|93.5|94.22|93.52|94.26|93.56|94.05|93.35|58
1742181300000|2025-03-17 03:15:00|94.2|93.5|93.99|93.29|94.34|93.64|93.98|93.28|89
1742181600000|2025-03-17 03:20:00|93.98|93.28|93.69|92.99|94.02|93.32|93.68|92.98|54
1742181900000|2025-03-17 03:25:00|93.67|92.97|93.5|92.8|93.67|92.97|93.5|92.8|32
1742182200000|2025-03-17 03:30:00|93.48|92.78|93.67|92.97|93.76|93.06|93.48|92.78|45
1742182500000|2025-03-17 03:35:00|93.65|92.95|93.63|92.93|93.69|92.99|93.53|92.83|44
1742182800000|2025-03-17 03:40:00|93.64|92.94|93.57|92.87|93.66|92.96|93.52|92.82|25
1742183100000|2025-03-17 03:45:00|93.59|92.89|93.51|92.81|93.73|93.03|93.51|92.81|51
1742183400000|2025-03-17 03:50:00|93.52|92.82|93.7|93|93.75|93.05|93.48|92.78|42
1742183700000|2025-03-17 03:55:00|93.68|92.98|93.73|93.03|93.8|93.1|93.64|92.94|30
1742184000000|2025-03-17 04:00:00|93.7|93|93.92|93.22|93.99|93.29|93.7|93|55
1742184300000|2025-03-17 04:05:00|93.91|93.21|93.99|93.29|94.05|93.35|93.91|93.21|49
1742184600000|2025-03-17 04:10:00|93.98|93.28|93.9|93.2|94.1|93.4|93.89|93.19|33
1742184900000|2025-03-17 04:15:00|93.95|93.25|94.22|93.52|94.25|93.55|93.86|93.16|47
1742185200000|2025-03-17 04:20:00|94.24|93.54|94.27|93.57|94.45|93.75|94.17|93.47|43
1742185500000|2025-03-17 04:25:00|94.28|93.58|94.5|93.8|94.64|93.94|94.24|93.54|50
1742185800000|2025-03-17 04:30:00|94.49|93.79|94.73|94.03|94.73|94.03|94.45|93.75|61
1742186100000|2025-03-17 04:35:00|94.72|94.02|94.36|93.66|94.75|94.05|94.36|93.66|45
1742186400000|2025-03-17 04:40:00|94.37|93.67|94.15|93.45|94.38|93.68|94.15|93.45|76
1742186700000|2025-03-17 04:45:00|94.14|93.44|94.05|93.35|94.27|93.57|94.05|93.35|65
1742187000000|2025-03-17 04:50:00|94.04|93.34|94.06|93.36|94.15|93.45|94.01|93.31|38
1742187300000|2025-03-17 04:55:00|94.07|93.37|94.05|93.35|94.21|93.51|94.05|93.35|36
1742187600000|2025-03-17 05:00:00|94.03|93.33|93.66|92.96|94.06|93.36|93.63|92.93|66
1742187900000|2025-03-17 05:05:00|93.65|92.95|93.63|92.93|93.79|93.09|93.61|92.91|57
1742188200000|2025-03-17 05:10:00|93.62|92.92|93.41|92.71|93.66|92.96|93.26|92.56|54
1742188500000|2025-03-17 05:15:00|93.4|92.7|93.56|92.86|93.57|92.87|93.34|92.64|84
1742188800000|2025-03-17 05:20:00|93.57|92.87|93.5|92.8|93.57|92.87|93.43|92.73|53
1742189100000|2025-03-17 05:25:00|93.51|92.81|93.51|92.81|93.58|92.88|93.51|92.81|11
1742189400000|2025-03-17 05:30:00|93.5|92.8|93.44|92.74|93.58|92.88|93.44|92.74|22
1742189700000|2025-03-17 05:35:00|93.43|92.73|93.45|92.75|93.5|92.8|93.32|92.62|51
1742190000000|2025-03-17 05:40:00|93.46|92.76|93.34|92.64|93.5|92.8|93.33|92.63|39
1742190300000|2025-03-17 05:45:00|93.33|92.63|93.27|92.57|93.33|92.63|93.25|92.55|29
1742190600000|2025-03-17 05:50:00|93.28|92.58|93.17|92.47|93.33|92.63|93.1|92.4|47
1742190900000|2025-03-17 05:55:00|93.18|92.48|92.89|92.19|93.18|92.48|92.89|92.19|22
1742191200000|2025-03-17 06:00:00|92.9|92.2|93.25|92.55|93.25|92.55|92.9|92.2|58
1742191500000|2025-03-17 06:05:00|93.2|92.5|93.43|92.73|93.43|92.73|93.2|92.5|49
1742191800000|2025-03-17 06:10:00|93.42|92.72|93.2|92.5|93.42|92.72|93.13|92.43|46
1742192100000|2025-03-17 06:15:00|93.19|92.49|92.92|92.22|93.19|92.49|92.92|92.22|47
1742192400000|2025-03-17 06:20:00|92.89|92.19|92.65|91.95|92.89|92.19|92.64|91.94|34
1742192700000|2025-03-17 06:25:00|92.66|91.96|92.36|91.66|92.68|91.98|92.25|91.55|100
1742193000000|2025-03-17 06:30:00|92.34|91.64|91.95|91.25|92.45|91.75|91.8|91.1|136
1742193300000|2025-03-17 06:35:00|91.94|91.24|92.29|91.59|92.3|91.6|91.93|91.23|122
1742193600000|2025-03-17 06:40:00|92.3|91.6|92.55|91.85|92.56|91.86|92.25|91.55|94
1742193900000|2025-03-17 06:45:00|92.56|91.86|92.54|91.84|92.8|92.1|92.54|91.84|91
1742194200000|2025-03-17 06:50:00|92.53|91.83|92.79|92.09|92.81|92.11|92.42|91.72|93
1742194500000|2025-03-17 06:55:00|92.77|92.07|92.74|92.04|92.79|92.09|92.58|91.88|65
1742194800000|2025-03-17 07:00:00|92.72|92.02|92.95|92.25|93.08|92.38|92.72|92.02|84
1742195100000|2025-03-17 07:05:00|92.91|92.21|92.55|91.85|92.91|92.21|92.51|91.81|90
1742195400000|2025-03-17 07:10:00|92.57|91.87|92.61|91.91|92.7|92|92.57|91.87|51
1742195700000|2025-03-17 07:15:00|92.62|91.92|92.39|91.69|92.66|91.96|92.39|91.69|53
1742196000000|2025-03-17 07:20:00|92.38|91.68|92.47|91.77|92.56|91.86|92.36|91.66|65
1742196300000|2025-03-17 07:25:00|92.51|91.81|92.75|92.05|92.81|92.11|92.51|91.81|52
1742196600000|2025-03-17 07:30:00|92.79|92.09|92.54|91.84|92.83|92.13|92.52|91.82|62
1742196900000|2025-03-17 07:35:00|92.52|91.82|92.63|91.93|92.69|91.99|92.46|91.76|60
1742197200000|2025-03-17 07:40:00|92.62|91.92|92.67|91.97|92.74|92.04|92.61|91.91|48
1742197500000|2025-03-17 07:45:00|92.68|91.98|92.95|92.25|93.09|92.39|92.68|91.98|67
1742197800000|2025-03-17 07:50:00|92.96|92.26|92.76|92.06|93|92.3|92.76|92.06|44
1742198100000|2025-03-17 07:55:00|92.75|92.05|92.6|91.9|92.77|92.07|92.51|91.81|44
1742198400000|2025-03-17 08:00:00|92.61|91.91|92.52|91.82|92.63|91.93|92.39|91.69|52
1742198700000|2025-03-17 08:05:00|92.53|91.83|92.32|91.62|92.64|91.94|92.21|91.51|58
1742199000000|2025-03-17 08:10:00|92.33|91.63|92.26|91.56|92.4|91.7|92.15|91.45|44
1742199300000|2025-03-17 08:15:00|92.28|91.58|92.09|91.39|92.28|91.58|91.96|91.26|43
1742199600000|2025-03-17 08:20:00|92.11|91.41|92.54|91.84|92.58|91.88|92.11|91.41|65
1742199900000|2025-03-17 08:25:00|92.53|91.83|92.68|91.98|92.68|91.98|92.51|91.81|60
1742200200000|2025-03-17 08:30:00|92.69|91.99|92.5|91.8|92.76|92.06|92.5|91.8|74
1742200500000|2025-03-17 08:35:00|92.54|91.84|92.56|91.86|92.58|91.88|92.44|91.74|68
1742200800000|2025-03-17 08:40:00|92.53|91.83|92.52|91.82|92.58|91.88|92.39|91.69|47
1742201100000|2025-03-17 08:45:00|92.51|91.81|92.73|92.03|92.86|92.16|92.48|91.78|53
1742201400000|2025-03-17 08:50:00|92.7|92|92.8|92.1|92.8|92.1|92.56|91.86|33
1742201700000|2025-03-17 08:55:00|92.79|92.09|92.72|92.02|92.86|92.16|92.71|92.01|54
1742202000000|2025-03-17 09:00:00|92.73|92.03|92.93|92.23|93.27|92.57|92.73|92.03|91
1742202300000|2025-03-17 09:05:00|92.95|92.25|93.02|92.32|93.12|92.42|92.95|92.25|104
1742202600000|2025-03-17 09:10:00|93.03|92.33|93.19|92.49|93.22|92.52|92.98|92.28|100
1742202900000|2025-03-17 09:15:00|93.16|92.46|93.39|92.69|93.55|92.85|93.14|92.44|103
1742203200000|2025-03-17 09:20:00|93.38|92.68|93.67|92.97|93.67|92.97|93.38|92.68|113
1742203500000|2025-03-17 09:25:00|93.66|92.96|93.7|93|93.8|93.1|93.63|92.93|74
1742203800000|2025-03-17 09:30:00|93.72|93.02|93.77|93.07|93.81|93.11|93.51|92.81|113
1742204100000|2025-03-17 09:35:00|93.74|93.04|93.74|93.04|93.75|93.05|93.58|92.88|77
1742204400000|2025-03-17 09:40:00|93.76|93.06|93.8|93.1|93.83|93.13|93.62|92.92|60
1742204700000|2025-03-17 09:45:00|93.81|93.11|93.88|93.18|93.92|93.22|93.61|92.91|84
1742205000000|2025-03-17 09:50:00|93.9|93.2|93.95|93.25|93.99|93.29|93.78|93.08|84
1742205300000|2025-03-17 09:55:00|93.94|93.24|93.97|93.27|94.06|93.36|93.85|93.15|57
1742205600000|2025-03-17 10:00:00|93.96|93.26|93.87|93.17|94.15|93.45|93.79|93.09|100
1742205900000|2025-03-17 10:05:00|93.88|93.18|93.65|92.95|93.88|93.18|93.63|92.93|73
1742206200000|2025-03-17 10:10:00|93.61|92.91|93.58|92.88|93.73|93.03|93.56|92.86|66
1742206500000|2025-03-17 10:15:00|93.6|92.9|93.76|93.06|93.86|93.16|93.6|92.9|98
1742206800000|2025-03-17 10:20:00|93.75|93.05|93.75|93.05|93.85|93.15|93.68|92.98|71
1742207100000|2025-03-17 10:25:00|93.73|93.03|93.64|92.94|93.73|93.03|93.62|92.92|34
1742207400000|2025-03-17 10:30:00|93.65|92.95|93.66|92.96|93.78|93.08|93.62|92.92|51
1742207700000|2025-03-17 10:35:00|93.64|92.94|93.6|92.9|93.71|93.01|93.59|92.89|63
1742208000000|2025-03-17 10:40:00|93.61|92.91|93.79|93.09|93.79|93.09|93.57|92.87|77
1742208300000|2025-03-17 10:45:00|93.8|93.1|93.92|93.22|94.05|93.35|93.8|93.1|70
1742208600000|2025-03-17 10:50:00|93.91|93.21|93.79|93.09|93.92|93.22|93.76|93.06|70
1742208900000|2025-03-17 10:55:00|93.78|93.08|93.73|93.03|93.78|93.08|93.68|92.98|46
1742209200000|2025-03-17 11:00:00|93.75|93.05|93.75|93.05|94.01|93.31|93.66|92.96|75
1742209500000|2025-03-17 11:05:00|93.74|93.04|93.68|92.98|93.74|93.04|93.56|92.86|81
1742209800000|2025-03-17 11:10:00|93.67|92.97|93.84|93.14|93.86|93.16|93.61|92.91|54
1742210100000|2025-03-17 11:15:00|93.85|93.15|94.22|93.52|94.25|93.55|93.83|93.13|60
1742210400000|2025-03-17 11:20:00|94.2|93.5|94.1|93.4|94.27|93.57|94|93.3|83
1742210700000|2025-03-17 11:25:00|94.09|93.39|93.96|93.26|94.09|93.39|93.93|93.23|73
1742211000000|2025-03-17 11:30:00|93.98|93.28|93.99|93.29|94.04|93.34|93.84|93.14|90
1742211300000|2025-03-17 11:35:00|94.02|93.32|94.01|93.31|94.06|93.36|93.81|93.11|81
1742211600000|2025-03-17 11:40:00|94.02|93.32|93.72|93.02|94.02|93.32|93.71|93.01|59
1742211900000|2025-03-17 11:45:00|93.71|93.01|93.55|92.85|93.73|93.03|93.46|92.76|65
1742212200000|2025-03-17 11:50:00|93.56|92.86|93.43|92.73|93.58|92.88|93.41|92.71|64
1742212500000|2025-03-17 11:55:00|93.36|92.66|93.39|92.69|93.48|92.78|93.36|92.66|43
1742212800000|2025-03-17 12:00:00|93.38|92.68|93.71|93.01|94.13|93.43|93.3|92.6|240
1742213100000|2025-03-17 12:05:00|93.75|93.05|93.71|93.01|93.93|93.23|93.59|92.89|145
1742213400000|2025-03-17 12:10:00|93.7|93|93.54|92.84|93.81|93.11|93.51|92.81|80
1742213700000|2025-03-17 12:15:00|93.53|92.83|93.55|92.85|93.7|93|93.42|92.72|145
1742214000000|2025-03-17 12:20:00|93.56|92.86|93.39|92.69|93.64|92.94|93.26|92.56|117
1742214300000|2025-03-17 12:25:00|93.4|92.7|93.42|92.72|93.51|92.81|93.37|92.67|65
1742214600000|2025-03-17 12:30:00|93.44|92.74|94.06|93.36|94.49|93.79|93.43|92.73|267
1742214900000|2025-03-17 12:35:00|94.05|93.35|93.57|92.87|94.09|93.39|93.31|92.61|169
1742215200000|2025-03-17 12:40:00|93.6|92.9|93.53|92.83|93.61|92.91|93.41|92.71|140
1742215500000|2025-03-17 12:45:00|93.55|92.85|93.25|92.55|93.76|93.06|93.25|92.55|135
1742215800000|2025-03-17 12:50:00|93.24|92.54|92.97|92.27|93.29|92.59|92.96|92.26|110
1742216100000|2025-03-17 12:55:00|92.98|92.28|93.2|92.5|93.23|92.53|92.95|92.25|91
1742216400000|2025-03-17 13:00:00|93.18|92.48|92.81|92.11|93.34|92.64|92.68|91.98|95
1742216700000|2025-03-17 13:05:00|92.8|92.1|93.06|92.36|93.1|92.4|92.76|92.06|98
1742217000000|2025-03-17 13:10:00|93.05|92.35|93.2|92.5|93.22|92.52|92.97|92.27|87
1742217300000|2025-03-17 13:15:00|93.21|92.51|93.34|92.64|93.39|92.69|93.2|92.5|89
1742217600000|2025-03-17 13:20:00|93.33|92.63|93.05|92.35|93.41|92.71|93.04|92.34|68
1742217900000|2025-03-17 13:25:00|93.04|92.34|92.96|92.26|93.12|92.42|92.95|92.25|53
1742218200000|2025-03-17 13:30:00|92.97|92.27|93.27|92.57|93.33|92.63|92.8|92.1|136
1742218500000|2025-03-17 13:35:00|93.3|92.6|93.82|93.12|93.91|93.21|93.29|92.59|222
1742218800000|2025-03-17 13:40:00|93.78|93.08|93.5|92.8|93.87|93.17|93.45|92.75|111
1742219100000|2025-03-17 13:45:00|93.52|92.82|92.97|92.27|93.63|92.93|92.97|92.27|131
1742219400000|2025-03-17 13:50:00|92.98|92.28|93.26|92.56|93.26|92.56|92.92|92.22|137
1742219700000|2025-03-17 13:55:00|93.25|92.55|93.04|92.34|93.31|92.61|93.02|92.32|77
1742220000000|2025-03-17 14:00:00|93.01|92.31|92.88|92.18|93.04|92.34|92.73|92.03|107
1742220300000|2025-03-17 14:05:00|92.89|92.19|92.69|91.99|92.91|92.21|92.56|91.86|117
1742220600000|2025-03-17 14:10:00|92.68|91.98|93.07|92.37|93.32|92.62|92.5|91.8|231
1742220900000|2025-03-17 14:15:00|93.08|92.38|92.84|92.14|93.08|92.38|92.68|91.98|188
1742221200000|2025-03-17 14:20:00|92.82|92.12|92.9|92.2|92.91|92.21|92.63|91.93|158
1742221500000|2025-03-17 14:25:00|92.89|92.19|92.8|92.1|93.13|92.43|92.71|92.01|128
1742221800000|2025-03-17 14:30:00|92.78|92.08|93.1|92.4|93.21|92.51|92.66|91.96|120
1742222100000|2025-03-17 14:35:00|93.09|92.39|93.5|92.8|93.62|92.92|93.09|92.39|119
1742222400000|2025-03-17 14:40:00|93.51|92.81|93.46|92.76|93.58|92.88|93.28|92.58|77
1742222700000|2025-03-17 14:45:00|93.45|92.75|93.62|92.92|93.62|92.92|93.29|92.59|94
1742223000000|2025-03-17 14:50:00|93.61|92.91|93.36|92.66|93.61|92.91|93.33|92.63|54
1742223300000|2025-03-17 14:55:00|93.34|92.64|93.23|92.53|93.34|92.64|93.1|92.4|68
1742223600000|2025-03-17 15:00:00|93.24|92.54|92.9|92.2|93.47|92.77|92.88|92.18|124
1742223900000|2025-03-17 15:05:00|92.89|92.19|93.38|92.68|93.41|92.71|92.89|92.19|129
1742224200000|2025-03-17 15:10:00|93.39|92.69|93.76|93.06|93.81|93.11|93.29|92.59|129
1742224500000|2025-03-17 15:15:00|93.77|93.07|93.81|93.11|93.96|93.26|93.58|92.88|117
1742224800000|2025-03-17 15:20:00|93.79|93.09|93.88|93.18|93.88|93.18|93.65|92.95|73
1742225100000|2025-03-17 15:25:00|93.87|93.17|93.68|92.98|94.01|93.31|93.68|92.98|124
1742225400000|2025-03-17 15:30:00|93.69|92.99|93.36|92.66|93.75|93.05|93.33|92.63|101
1742225700000|2025-03-17 15:35:00|93.38|92.68|93.59|92.89|93.77|93.07|93.38|92.68|105
1742226000000|2025-03-17 15:40:00|93.58|92.88|93.42|92.72|93.62|92.92|93.4|92.7|67
1742226300000|2025-03-17 15:45:00|93.4|92.7|93.54|92.84|93.67|92.97|93.4|92.7|83
1742226600000|2025-03-17 15:50:00|93.53|92.83|93.81|93.11|93.91|93.21|93.52|92.82|116
1742226900000|2025-03-17 15:55:00|93.85|93.15|93.81|93.11|94.01|93.31|93.78|93.08|61
1742227200000|2025-03-17 16:00:00|93.8|93.1|93.8|93.1|93.87|93.17|93.59|92.89|52
1742227500000|2025-03-17 16:05:00|93.81|93.11|94.02|93.32|94.07|93.37|93.81|93.11|33
1742227800000|2025-03-17 16:10:00|94.01|93.31|93.8|93.1|94.02|93.32|93.77|93.07|25
1742228100000|2025-03-17 16:15:00|93.82|93.12|93.67|92.97|93.89|93.19|93.59|92.89|27
1742228400000|2025-03-17 16:20:00|93.58|92.88|93.48|92.78|93.61|92.91|93.47|92.77|17
1742228700000|2025-03-17 16:25:00|93.46|92.76|93.46|92.76|93.46|92.76|93.37|92.67|10
1742229000000|2025-03-17 16:30:00|93.51|92.81|93.34|92.64|93.7|93|93.34|92.64|26
1742229300000|2025-03-17 16:35:00|93.33|92.63|93.39|92.69|93.44|92.74|93.32|92.62|62
1742229600000|2025-03-17 16:40:00|93.33|92.63|93.24|92.54|93.33|92.63|93.17|92.47|48
1742229900000|2025-03-17 16:45:00|93.21|92.51|93.39|92.69|93.39|92.69|93.07|92.37|74
1742230200000|2025-03-17 16:50:00|93.41|92.71|93.45|92.75|93.49|92.79|93.27|92.57|65
1742230500000|2025-03-17 16:55:00|93.46|92.76|93.43|92.73|93.54|92.84|93.39|92.69|41
1742230800000|2025-03-17 17:00:00|93.41|92.71|93.61|92.91|93.62|92.92|93.32|92.62|73
1742231100000|2025-03-17 17:05:00|93.62|92.92|93.84|93.14|93.93|93.23|93.62|92.92|52
1742231400000|2025-03-17 17:10:00|93.85|93.15|93.87|93.17|93.9|93.2|93.78|93.08|52
1742231700000|2025-03-17 17:15:00|93.89|93.19|93.68|92.98|93.9|93.2|93.65|92.95|63
1742232000000|2025-03-17 17:20:00|93.64|92.94|93.78|93.08|93.81|93.11|93.56|92.86|31
1742232300000|2025-03-17 17:25:00|93.76|93.06|93.81|93.11|93.87|93.17|93.76|93.06|34
1742232600000|2025-03-17 17:30:00|93.82|93.12|94.2|93.5|94.2|93.5|93.78|93.08|70
1742232900000|2025-03-17 17:35:00|94.21|93.51|94.1|93.4|94.26|93.56|94.04|93.34|89
1742233200000|2025-03-17 17:40:00|94.12|93.42|94.17|93.47|94.27|93.57|94.12|93.42|33
1742233500000|2025-03-17 17:45:00|94.18|93.48|94.1|93.4|94.2|93.5|94|93.3|76
1742233800000|2025-03-17 17:50:00|94.11|93.41|94.09|93.39|94.21|93.51|94.09|93.39|34
1742234100000|2025-03-17 17:55:00|94.08|93.38|93.81|93.11|94.08|93.38|93.81|93.11|34
1742234400000|2025-03-17 18:00:00|93.82|93.12|93.85|93.15|93.93|93.23|93.77|93.07|70
1742234700000|2025-03-17 18:05:00|93.83|93.13|93.77|93.07|93.91|93.21|93.77|93.07|29
1742235000000|2025-03-17 18:10:00|93.73|93.03|93.76|93.06|93.8|93.1|93.62|92.92|17
1742235300000|2025-03-17 18:15:00|93.78|93.08|93.7|93|93.91|93.21|93.69|92.99|40
1742235600000|2025-03-17 18:20:00|93.72|93.02|93.59|92.89|93.83|93.13|93.41|92.71|56
1742235900000|2025-03-17 18:25:00|93.61|92.91|93.55|92.85|93.67|92.97|93.37|92.67|54
1742236200000|2025-03-17 18:30:00|93.54|92.84|93.73|93.03|93.78|93.08|93.43|92.73|60
1742236500000|2025-03-17 18:35:00|93.7|93|93.8|93.1|93.81|93.11|93.55|92.85|47
1742236800000|2025-03-17 18:40:00|93.81|93.11|93.92|93.22|93.92|93.22|93.77|93.07|48
1742237100000|2025-03-17 18:45:00|93.94|93.24|94.03|93.33|94.05|93.35|93.78|93.08|50
1742237400000|2025-03-17 18:50:00|94.02|93.32|94.06|93.36|94.11|93.41|94.01|93.31|24
1742237700000|2025-03-17 18:55:00|94.07|93.37|94.54|93.84|94.63|93.93|93.9|93.2|61
1742238000000|2025-03-17 19:00:00|94.52|93.82|94.46|93.76|94.73|94.03|94.45|93.75|84
1742238300000|2025-03-17 19:05:00|94.45|93.75|94.17|93.47|94.55|93.85|94.17|93.47|60
1742238600000|2025-03-17 19:10:00|94.16|93.46|93.99|93.29|94.18|93.48|93.96|93.26|57
1742238900000|2025-03-17 19:15:00|94|93.3|93.72|93.02|94|93.3|93.71|93.01|58
1742239200000|2025-03-17 19:20:00|93.74|93.04|93.9|93.2|93.93|93.23|93.74|93.04|59
1742239500000|2025-03-17 19:25:00|93.88|93.18|93.83|93.13|93.92|93.22|93.73|93.03|62
1742239800000|2025-03-17 19:30:00|93.81|93.11|93.71|93.01|93.81|93.11|93.7|93|49
1742240100000|2025-03-17 19:35:00|93.69|92.99|93.71|93.01|93.84|93.14|93.6|92.9|70
1742240400000|2025-03-17 19:40:00|93.72|93.02|93.94|93.24|93.95|93.25|93.71|93.01|59
1742240700000|2025-03-17 19:45:00|93.93|93.23|93.97|93.27|94.01|93.31|93.91|93.21|58
1742241000000|2025-03-17 19:50:00|93.96|93.26|93.87|93.17|93.96|93.26|93.73|93.03|43
1742241300000|2025-03-17 19:55:00|93.85|93.15|93.84|93.14|93.89|93.19|93.77|93.07|50
1742241600000|2025-03-17 20:00:00|93.85|93.15|93.64|92.94|93.86|93.16|93.57|92.87|73
1742241900000|2025-03-17 20:05:00|93.63|92.93|93.68|92.98|93.69|92.99|93.6|92.9|37
1742242200000|2025-03-17 20:10:00|93.69|92.99|93.74|93.04|93.81|93.11|93.69|92.99|19
1742242500000|2025-03-17 20:15:00|93.73|93.03|93.71|93.01|93.87|93.17|93.69|92.99|35
1742242800000|2025-03-17 20:20:00|93.73|93.03|93.52|92.82|93.75|93.05|93.51|92.81|27
1742243100000|2025-03-17 20:25:00|93.5|92.8|93.48|92.78|93.5|92.8|93.39|92.69|29
1742243400000|2025-03-17 20:30:00|93.5|92.8|93.48|92.78|93.56|92.86|93.43|92.73|32
1742243700000|2025-03-17 20:35:00|93.44|92.74|93.24|92.54|93.44|92.74|93.24|92.54|31
1742244000000|2025-03-17 20:40:00|93.22|92.52|93.38|92.68|93.39|92.69|93.2|92.5|24
1742244300000|2025-03-17 20:45:00|93.4|92.7|93.56|92.86|93.59|92.89|93.4|92.7|40
1742244600000|2025-03-17 20:50:00|93.55|92.85|93.3|92.6|93.58|92.88|93.3|92.6|11
1742244900000|2025-03-17 20:55:00|93.26|92.56|93.08|92.38|93.26|92.56|92.96|92.26|42
1742245200000|2025-03-17 21:00:00|93.06|92.36|93.03|92.33|93.15|92.45|93.03|92.33|127
1742245500000|2025-03-17 21:05:00|93.04|92.34|93.05|92.35|93.09|92.39|92.93|92.23|98
1742245800000|2025-03-17 21:10:00|93.06|92.36|93.36|92.66|93.36|92.66|93.05|92.35|67
1742246100000|2025-03-17 21:15:00|93.38|92.68|93.3|92.6|93.41|92.71|93.26|92.56|89
1742246400000|2025-03-17 21:20:00|93.29|92.59|93.26|92.56|93.46|92.76|93.1|92.4|187
1742246700000|2025-03-17 21:25:00|93.25|92.55|93.26|92.56|93.33|92.63|93.17|92.47|71
1742247000000|2025-03-17 21:30:00|93.25|92.55|93.27|92.57|93.29|92.59|93.15|92.45|78
1742247300000|2025-03-17 21:35:00|93.28|92.58|93.36|92.66|93.48|92.78|93.22|92.52|81
1742247600000|2025-03-17 21:40:00|93.37|92.67|93.53|92.83|93.6|92.9|93.31|92.61|102
1742247900000|2025-03-17 21:45:00|93.54|92.84|93.52|92.82|93.54|92.84|93.49|92.79|56
1742248200000|2025-03-17 21:50:00|93.53|92.83|93.57|92.87|93.58|92.88|93.49|92.79|39
1742248500000|2025-03-17 21:55:00|93.55|92.85|93.34|92.64|93.59|92.89|93.34|92.64|64
1742248800000|2025-03-17 22:00:00|93.36|92.66|93.22|92.52|93.39|92.69|93.21|92.51|87
1742249100000|2025-03-17 22:05:00|93.23|92.53|93.27|92.57|93.34|92.64|93.21|92.51|60
1742249400000|2025-03-17 22:10:00|93.28|92.58|93.37|92.67|93.46|92.76|93.28|92.58|36
1742249700000|2025-03-17 22:15:00|93.38|92.68|93.32|92.62|93.4|92.7|93.25|92.55|35
1742250000000|2025-03-17 22:20:00|93.3|92.6|93.28|92.58|93.3|92.6|93.17|92.47|28
1742250300000|2025-03-17 22:25:00|93.27|92.57|93.26|92.56|93.35|92.65|93.22|92.52|30
1742250600000|2025-03-17 22:30:00|93.27|92.57|93.53|92.83|93.53|92.83|93.22|92.52|43
1742250900000|2025-03-17 22:35:00|93.51|92.81|93.45|92.75|93.58|92.88|93.42|92.72|31
1742251200000|2025-03-17 22:40:00|93.44|92.74|93.41|92.71|93.44|92.74|93.41|92.71|8
1742251500000|2025-03-17 22:45:00|93.39|92.69|93.16|92.46|93.39|92.69|93.14|92.44|29
1742251800000|2025-03-17 22:50:00|93.15|92.45|93.15|92.45|93.17|92.47|93.12|92.42|15
1742252100000|2025-03-17 22:55:00|93.14|92.44|93.03|92.33|93.15|92.45|93.03|92.33|17
1742252400000|2025-03-17 23:00:00|93.02|92.32|92.88|92.18|93.02|92.32|92.73|92.03|42
1742252700000|2025-03-17 23:05:00|92.86|92.16|93.03|92.33|93.03|92.33|92.83|92.13|35
1742253000000|2025-03-17 23:10:00|93.02|92.32|92.89|92.19|93.02|92.32|92.84|92.14|31
1742253300000|2025-03-17 23:15:00|92.9|92.2|92.93|92.23|92.96|92.26|92.82|92.12|44
1742253600000|2025-03-17 23:20:00|92.91|92.21|92.85|92.15|92.91|92.21|92.78|92.08|50
1742253900000|2025-03-17 23:25:00|92.84|92.14|92.61|91.91|92.85|92.15|92.6|91.9|38
1742254200000|2025-03-17 23:30:00|92.57|91.87|92.61|91.91|92.7|92|92.44|91.74|48
1742254500000|2025-03-17 23:35:00|92.62|91.92|92.67|91.97|92.75|92.05|92.62|91.92|42
1742254800000|2025-03-17 23:40:00|92.68|91.98|92.81|92.11|92.83|92.13|92.67|91.97|33
1742255100000|2025-03-17 23:45:00|92.82|92.12|92.78|92.08|92.84|92.14|92.71|92.01|21
1742255400000|2025-03-17 23:50:00|92.75|92.05|92.83|92.13|92.83|92.13|92.57|91.87|36
1742255700000|2025-03-17 23:55:00|92.8|92.1|92.66|91.96|92.8|92.1|92.66|91.96|23
1742256000000|2025-03-18 00:00:00|92.67|91.97|92.37|91.67|92.69|91.99|92.29|91.59|37
1742256300000|2025-03-18 00:05:00|92.38|91.68|92.38|91.68|92.47|91.77|92.34|91.64|46
1742256600000|2025-03-18 00:10:00|92.36|91.66|92.11|91.41|92.36|91.66|92.07|91.37|34
1742256900000|2025-03-18 00:15:00|92.1|91.4|92.26|91.56|92.33|91.63|92.07|91.37|54
1742257200000|2025-03-18 00:20:00|92.27|91.57|92.38|91.68|92.55|91.85|92.27|91.57|35
1742257500000|2025-03-18 00:25:00|92.33|91.63|92.18|91.48|92.35|91.65|92.18|91.48|17
1742257800000|2025-03-18 00:30:00|92.12|91.42|91.94|91.24|92.12|91.42|91.84|91.14|27
1742258100000|2025-03-18 00:35:00|91.93|91.23|91.87|91.17|91.95|91.25|91.75|91.05|22
1742258400000|2025-03-18 00:40:00|91.88|91.18|91.82|91.12|91.98|91.28|91.8|91.1|25
1742258700000|2025-03-18 00:45:00|91.83|91.13|91.76|91.06|91.83|91.13|91.7|91|33
1742259000000|2025-03-18 00:50:00|91.77|91.07|91.54|90.84|91.77|91.07|91.49|90.79|34
1742259300000|2025-03-18 00:55:00|91.52|90.82|91.66|90.96|91.66|90.96|91.52|90.82|11
1742259600000|2025-03-18 01:00:00|91.67|90.97|91.79|91.09|91.86|91.16|91.67|90.97|15
1742259900000|2025-03-18 01:05:00|91.8|91.1|91.57|90.87|91.83|91.13|91.57|90.87|13
1742260200000|2025-03-18 01:10:00|91.54|90.84|91.43|90.73|91.54|90.84|91.41|90.71|40
1742260500000|2025-03-18 01:15:00|91.41|90.71|91.06|90.36|91.41|90.71|91.03|90.33|64
1742260800000|2025-03-18 01:20:00|91.05|90.35|90.87|90.17|91.09|90.39|90.8|90.1|70
1742261100000|2025-03-18 01:25:00|90.88|90.18|91.05|90.35|91.1|90.4|90.87|90.17|41
1742261400000|2025-03-18 01:30:00|91.06|90.36|90.9|90.2|91.06|90.36|90.84|90.14|60
1742261700000|2025-03-18 01:35:00|90.88|90.18|90.91|90.21|90.98|90.28|90.79|90.09|50
1742262000000|2025-03-18 01:40:00|90.88|90.18|90.7|90|90.91|90.21|90.7|90|28
1742262300000|2025-03-18 01:45:00|90.67|89.97|90.58|89.88|90.84|90.14|90.58|89.88|59
1742262600000|2025-03-18 01:50:00|90.57|89.87|90.6|89.9|90.61|89.91|90.36|89.66|95
1742262900000|2025-03-18 01:55:00|90.59|89.89|90.56|89.86|90.61|89.91|90.38|89.68|52
1742263200000|2025-03-18 02:00:00|90.55|89.85|90.79|90.09|90.85|90.15|90.51|89.81|79
1742263500000|2025-03-18 02:05:00|90.78|90.08|90.93|90.23|90.93|90.23|90.74|90.04|25
1742263800000|2025-03-18 02:10:00|90.92|90.22|90.96|90.26|91.01|90.31|90.85|90.15|29
1742264100000|2025-03-18 02:15:00|90.94|90.24|91.01|90.31|91.03|90.33|90.83|90.13|22
1742264400000|2025-03-18 02:20:00|90.98|90.28|90.75|90.05|90.98|90.28|90.56|89.86|35
1742264700000|2025-03-18 02:25:00|90.73|90.03|90.84|90.14|90.9|90.2|90.67|89.97|39
1742265000000|2025-03-18 02:30:00|90.83|90.13|91.02|90.32|91.02|90.32|90.81|90.11|46
1742265300000|2025-03-18 02:35:00|90.96|90.26|90.7|90|90.96|90.26|90.68|89.98|23
1742265600000|2025-03-18 02:40:00|90.72|90.02|90.86|90.16|90.87|90.17|90.72|90.02|20
1742265900000|2025-03-18 02:45:00|90.88|90.18|90.85|90.15|91.05|90.35|90.85|90.15|26
1742266200000|2025-03-18 02:50:00|90.86|90.16|90.93|90.23|90.96|90.26|90.84|90.14|53
1742266500000|2025-03-18 02:55:00|90.92|90.22|90.73|90.03|90.95|90.25|90.69|89.99|60
1742266800000|2025-03-18 03:00:00|90.72|90.02|90.42|89.72|90.72|90.02|90.41|89.71|68
1742267100000|2025-03-18 03:05:00|90.4|89.7|90.39|89.69|90.44|89.74|90.23|89.53|50
1742267400000|2025-03-18 03:10:00|90.4|89.7|90.49|89.79|90.49|89.79|90.33|89.63|52
1742267700000|2025-03-18 03:15:00|90.45|89.75|90.38|89.68|90.52|89.82|90.32|89.62|67
1742268000000|2025-03-18 03:20:00|90.37|89.67|90.43|89.73|90.53|89.83|90.36|89.66|37
1742268300000|2025-03-18 03:25:00|90.4|89.7|90.16|89.46|90.43|89.73|90.14|89.44|59
1742268600000|2025-03-18 03:30:00|90.14|89.44|90.15|89.45|90.16|89.46|89.92|89.22|101
1742268900000|2025-03-18 03:35:00|90.14|89.44|90.17|89.47|90.26|89.56|90.08|89.38|47
1742269200000|2025-03-18 03:40:00|90.18|89.48|90.39|89.69|90.39|89.69|90.1|89.4|45
1742269500000|2025-03-18 03:45:00|90.4|89.7|90.24|89.54|90.48|89.78|90.24|89.54|41
1742269800000|2025-03-18 03:50:00|90.19|89.49|90.2|89.5|90.24|89.54|90.08|89.38|64
1742270100000|2025-03-18 03:55:00|90.21|89.51|90.28|89.58|90.34|89.64|90.16|89.46|42
1742270400000|2025-03-18 04:00:00|90.26|89.56|90.48|89.78|90.49|89.79|90.19|89.49|54
1742270700000|2025-03-18 04:05:00|90.46|89.76|90.42|89.72|90.51|89.81|90.33|89.63|55
1742271000000|2025-03-18 04:10:00|90.45|89.75|90.58|89.88|90.58|89.88|90.43|89.73|33
1742271300000|2025-03-18 04:15:00|90.57|89.87|90.52|89.82|90.69|89.99|90.52|89.82|37
1742271600000|2025-03-18 04:20:00|90.51|89.81|90.64|89.94|90.64|89.94|90.46|89.76|38
1742271900000|2025-03-18 04:25:00|90.63|89.93|90.5|89.8|90.63|89.93|90.47|89.77|27
1742272200000|2025-03-18 04:30:00|90.49|89.79|90.43|89.73|90.49|89.79|90.34|89.64|47
1742272500000|2025-03-18 04:35:00|90.42|89.72|90.37|89.67|90.42|89.72|90.27|89.57|64
1742272800000|2025-03-18 04:40:00|90.39|89.69|90.21|89.51|90.41|89.71|90.2|89.5|53
1742273100000|2025-03-18 04:45:00|90.19|89.49|90.11|89.41|90.28|89.58|90.1|89.4|65
1742273400000|2025-03-18 04:50:00|90.1|89.4|90.05|89.35|90.1|89.4|89.93|89.23|58
1742273700000|2025-03-18 04:55:00|90.04|89.34|90.1|89.4|90.1|89.4|89.99|89.29|38
1742274000000|2025-03-18 05:00:00|90.11|89.41|90.36|89.66|90.37|89.67|90.11|89.41|42
1742274300000|2025-03-18 05:05:00|90.35|89.65|90.39|89.69|90.48|89.78|90.34|89.64|58
1742274600000|2025-03-18 05:10:00|90.38|89.68|90.35|89.65|90.41|89.71|90.33|89.63|22
1742274900000|2025-03-18 05:15:00|90.34|89.64|90.35|89.65|90.39|89.69|90.33|89.63|15
1742275200000|2025-03-18 05:20:00|90.36|89.66|90.37|89.67|90.37|89.67|90.31|89.61|37
1742275500000|2025-03-18 05:25:00|90.38|89.68|90.32|89.62|90.43|89.73|90.23|89.53|34
1742275800000|2025-03-18 05:30:00|90.33|89.63|90.35|89.65|90.42|89.72|90.29|89.59|46
1742276100000|2025-03-18 05:35:00|90.36|89.66|90.59|89.89|90.59|89.89|90.28|89.58|53
1742276400000|2025-03-18 05:40:00|90.58|89.88|90.63|89.93|90.68|89.98|90.57|89.87|48
1742276700000|2025-03-18 05:45:00|90.62|89.92|90.41|89.71|90.62|89.92|90.41|89.71|58
1742277000000|2025-03-18 05:50:00|90.42|89.72|90.33|89.63|90.47|89.77|90.28|89.58|60
1742277300000|2025-03-18 05:55:00|90.34|89.64|90.39|89.69|90.42|89.72|90.32|89.62|27
1742277600000|2025-03-18 06:00:00|90.38|89.68|90.25|89.55|90.38|89.68|90.25|89.55|37
1742277900000|2025-03-18 06:05:00|90.24|89.54|90.09|89.39|90.24|89.54|90.05|89.35|50
1742278200000|2025-03-18 06:10:00|90.08|89.38|89.96|89.26|90.09|89.39|89.96|89.26|38
1742278500000|2025-03-18 06:15:00|89.94|89.24|89.74|89.04|89.94|89.24|89.71|89.01|97
1742278800000|2025-03-18 06:20:00|89.76|89.06|89.86|89.16|89.96|89.26|89.66|88.96|97
1742279100000|2025-03-18 06:25:00|89.87|89.17|89.86|89.16|89.87|89.17|89.54|88.84|85
1742279400000|2025-03-18 06:30:00|89.85|89.15|89.82|89.12|89.91|89.21|89.67|88.97|104
1742279700000|2025-03-18 06:35:00|89.81|89.11|89.62|88.92|89.9|89.2|89.61|88.91|91
1742280000000|2025-03-18 06:40:00|89.63|88.93|89.49|88.79|89.69|88.99|89.49|88.79|90
1742280300000|2025-03-18 06:45:00|89.48|88.78|89.54|88.84|89.59|88.89|89.27|88.57|153
1742280600000|2025-03-18 06:50:00|89.55|88.85|89.55|88.85|89.71|89.01|89.42|88.72|87
1742280900000|2025-03-18 06:55:00|89.53|88.83|89.61|88.91|89.66|88.96|89.49|88.79|56
1742281200000|2025-03-18 07:00:00|89.62|88.92|90.06|89.36|90.08|89.38|89.47|88.77|89
1742281500000|2025-03-18 07:05:00|90.05|89.35|90.27|89.57|90.34|89.64|89.91|89.21|146
1742281800000|2025-03-18 07:10:00|90.25|89.55|89.92|89.22|90.25|89.55|89.92|89.22|108
1742282100000|2025-03-18 07:15:00|89.93|89.23|89.84|89.14|89.96|89.26|89.78|89.08|82
1742282400000|2025-03-18 07:20:00|89.85|89.15|90.14|89.44|90.15|89.45|89.85|89.15|69
1742282700000|2025-03-18 07:25:00|90.1|89.4|90.1|89.4|90.13|89.43|90.05|89.35|54
1742283000000|2025-03-18 07:30:00|90.09|89.39|89.92|89.22|90.1|89.4|89.88|89.18|67
1742283300000|2025-03-18 07:35:00|89.91|89.21|89.72|89.02|89.98|89.28|89.63|88.93|47
1742283600000|2025-03-18 07:40:00|89.71|89.01|89.93|89.23|89.94|89.24|89.69|88.99|65
1742283900000|2025-03-18 07:45:00|89.92|89.22|90.01|89.31|90.1|89.4|89.92|89.22|75
1742284200000|2025-03-18 07:50:00|90|89.3|90|89.3|90.03|89.33|89.91|89.21|62
1742284500000|2025-03-18 07:55:00|89.99|89.29|89.87|89.17|89.99|89.29|89.87|89.17|47
1742284800000|2025-03-18 08:00:00|89.88|89.18|90.06|89.36|90.07|89.37|89.83|89.13|54
1742285100000|2025-03-18 08:05:00|90.05|89.35|89.99|89.29|90.05|89.35|89.97|89.27|38
1742285400000|2025-03-18 08:10:00|89.93|89.23|89.89|89.19|89.93|89.23|89.81|89.11|36
1742285700000|2025-03-18 08:15:00|89.86|89.16|89.76|89.06|89.87|89.17|89.69|88.99|61
1742286000000|2025-03-18 08:20:00|89.77|89.07|89.88|89.18|89.88|89.18|89.72|89.02|61
1742286300000|2025-03-18 08:25:00|89.89|89.19|89.96|89.26|89.96|89.26|89.85|89.15|60
1742286600000|2025-03-18 08:30:00|89.95|89.25|90.27|89.57|90.27|89.57|89.95|89.25|60
1742286900000|2025-03-18 08:35:00|90.32|89.62|90.27|89.57|90.35|89.65|90.24|89.54|39
1742287200000|2025-03-18 08:40:00|90.25|89.55|90.19|89.49|90.27|89.57|90.19|89.49|44
1742287500000|2025-03-18 08:45:00|90.2|89.5|90.32|89.62|90.32|89.62|90.2|89.5|40
1742287800000|2025-03-18 08:50:00|90.37|89.67|90.35|89.65|90.37|89.67|90.23|89.53|50
1742288100000|2025-03-18 08:55:00|90.34|89.64|90.35|89.65|90.36|89.66|90.29|89.59|51
1742288400000|2025-03-18 09:00:00|90.36|89.66|90.38|89.68|90.38|89.68|90.3|89.6|37
1742288700000|2025-03-18 09:05:00|90.41|89.71|90.51|89.81|90.56|89.86|90.38|89.68|36
1742289000000|2025-03-18 09:10:00|90.5|89.8|90.5|89.8|90.56|89.86|90.49|89.79|30
1742289300000|2025-03-18 09:15:00|90.49|89.79|90.29|89.59|90.5|89.8|90.27|89.57|41
1742289600000|2025-03-18 09:20:00|90.28|89.58|90.35|89.65|90.39|89.69|90.19|89.49|86
1742289900000|2025-03-18 09:25:00|90.34|89.64|90.33|89.63|90.38|89.68|90.33|89.63|52
1742290200000|2025-03-18 09:30:00|90.32|89.62|90.36|89.66|90.41|89.71|90.3|89.6|63
1742290500000|2025-03-18 09:35:00|90.35|89.65|90.34|89.64|90.42|89.72|90.33|89.63|48
1742290800000|2025-03-18 09:40:00|90.32|89.62|90.31|89.61|90.32|89.62|90.24|89.54|39
1742291100000|2025-03-18 09:45:00|90.33|89.63|90.28|89.58|90.39|89.69|90.28|89.58|32
1742291400000|2025-03-18 09:50:00|90.27|89.57|90.1|89.4|90.28|89.58|90.1|89.4|43
1742291700000|2025-03-18 09:55:00|90.09|89.39|89.85|89.15|90.11|89.41|89.84|89.14|58
1742292000000|2025-03-18 10:00:00|89.86|89.16|90.1|89.4|90.1|89.4|89.85|89.15|74
1742292300000|2025-03-18 10:05:00|90.09|89.39|89.77|89.07|90.09|89.39|89.76|89.06|55
1742292600000|2025-03-18 10:10:00|89.79|89.09|89.66|88.96|89.79|89.09|89.65|88.95|45
1742292900000|2025-03-18 10:15:00|89.64|88.94|89.4|88.7|89.64|88.94|89.37|88.67|112
1742293200000|2025-03-18 10:20:00|89.39|88.69|89.43|88.73|89.43|88.73|89.2|88.5|109
1742293500000|2025-03-18 10:25:00|89.44|88.74|89.52|88.82|89.57|88.87|89.44|88.74|76
1742293800000|2025-03-18 10:30:00|89.51|88.81|89.33|88.63|89.52|88.82|89.31|88.61|52
1742294100000|2025-03-18 10:35:00|89.32|88.62|89.46|88.76|89.5|88.8|89.28|88.58|48
1742294400000|2025-03-18 10:40:00|89.47|88.77|89.61|88.91|89.63|88.93|89.47|88.77|37
1742294700000|2025-03-18 10:45:00|89.62|88.92|89.53|88.83|89.62|88.92|89.41|88.71|69
1742295000000|2025-03-18 10:50:00|89.52|88.82|89.48|88.78|89.54|88.84|89.44|88.74|37
1742295300000|2025-03-18 10:55:00|89.47|88.77|89.44|88.74|89.47|88.77|89.39|88.69|35
1742295600000|2025-03-18 11:00:00|89.45|88.75|89.3|88.6|89.49|88.79|89.3|88.6|65
1742295900000|2025-03-18 11:05:00|89.29|88.59|89.3|88.6|89.36|88.66|89.16|88.46|45
1742296200000|2025-03-18 11:10:00|89.33|88.63|89.46|88.76|89.55|88.85|89.25|88.55|78
1742296500000|2025-03-18 11:15:00|89.45|88.75|89.31|88.61|89.46|88.76|89.29|88.59|55
1742296800000|2025-03-18 11:20:00|89.33|88.63|89.37|88.67|89.46|88.76|89.31|88.61|58
1742297100000|2025-03-18 11:25:00|89.36|88.66|89.32|88.62|89.38|88.68|89.3|88.6|50
1742297400000|2025-03-18 11:30:00|89.33|88.63|89.25|88.55|89.38|88.68|89.23|88.53|59
1742297700000|2025-03-18 11:35:00|89.24|88.54|89.16|88.46|89.32|88.62|89.16|88.46|68
1742298000000|2025-03-18 11:40:00|89.15|88.45|89.05|88.35|89.16|88.46|89.04|88.34|60
1742298300000|2025-03-18 11:45:00|89.04|88.34|88.99|88.29|89.19|88.49|88.96|88.26|81
1742298600000|2025-03-18 11:50:00|88.98|88.28|89.04|88.34|89.06|88.36|88.93|88.23|54
1742298900000|2025-03-18 11:55:00|89.05|88.35|89|88.3|89.13|88.43|89|88.3|54
1742299200000|2025-03-18 12:00:00|88.98|88.28|88.97|88.27|89.16|88.46|88.86|88.16|57
1742299500000|2025-03-18 12:05:00|88.98|88.28|88.88|88.18|89.08|88.38|88.88|88.18|43
1742299800000|2025-03-18 12:10:00|88.9|88.2|88.88|88.18|88.91|88.21|88.81|88.11|62
1742300100000|2025-03-18 12:15:00|88.87|88.17|89.09|88.39|89.11|88.41|88.77|88.07|71
1742300400000|2025-03-18 12:20:00|89.1|88.4|89.19|88.49|89.22|88.52|89.03|88.33|62
1742300700000|2025-03-18 12:25:00|89.18|88.48|88.95|88.25|89.19|88.49|88.95|88.25|40
1742301000000|2025-03-18 12:30:00|88.94|88.24|88.69|87.99|88.94|88.24|88.61|87.91|70
1742301300000|2025-03-18 12:35:00|88.64|87.94|88.82|88.12|88.85|88.15|88.6|87.9|59
1742301600000|2025-03-18 12:40:00|88.83|88.13|89.07|88.37|89.08|88.38|88.83|88.13|60
1742301900000|2025-03-18 12:45:00|89.06|88.36|88.91|88.21|89.11|88.41|88.91|88.21|45
1742302200000|2025-03-18 12:50:00|88.92|88.22|88.86|88.16|88.95|88.25|88.78|88.08|41
1742302500000|2025-03-18 12:55:00|88.85|88.15|88.67|87.97|88.85|88.15|88.62|87.92|36
1742302800000|2025-03-18 13:00:00|88.68|87.98|88.67|87.97|88.88|88.18|88.55|87.85|81
1742303100000|2025-03-18 13:05:00|88.57|87.87|88.57|87.87|88.72|88.02|88.57|87.87|56
1742303400000|2025-03-18 13:10:00|88.59|87.89|88.3|87.6|88.7|88|88.3|87.6|81
1742303700000|2025-03-18 13:15:00|88.27|87.57|88.6|87.9|88.6|87.9|88.26|87.56|126
1742304000000|2025-03-18 13:20:00|88.61|87.91|88.61|87.91|88.69|87.99|88.4|87.7|99
1742304300000|2025-03-18 13:25:00|88.62|87.92|88.59|87.89|88.71|88.01|88.5|87.8|77
1742304600000|2025-03-18 13:30:00|88.6|87.9|88.36|87.66|88.73|88.03|88.33|87.63|155
1742304900000|2025-03-18 13:35:00|88.35|87.65|88.12|87.42|88.35|87.65|87.81|87.11|242
1742305200000|2025-03-18 13:40:00|88.1|87.4|87.69|86.99|88.17|87.47|87.69|86.99|209
1742305500000|2025-03-18 13:45:00|87.68|86.98|87.88|87.18|87.92|87.22|87.5|86.8|275
1742305800000|2025-03-18 13:50:00|87.85|87.15|87.92|87.22|87.96|87.26|87.68|86.98|190
1742306100000|2025-03-18 13:55:00|87.91|87.21|87.89|87.19|87.96|87.26|87.64|86.94|138
1742306400000|2025-03-18 14:00:00|87.85|87.15|88|87.3|88.03|87.33|87.73|87.03|172
1742306700000|2025-03-18 14:05:00|88.01|87.31|88.26|87.56|88.26|87.56|87.87|87.17|150
1742307000000|2025-03-18 14:10:00|88.25|87.55|88.29|87.59|88.33|87.63|87.94|87.24|137
1742307300000|2025-03-18 14:15:00|88.28|87.58|88.49|87.79|88.79|88.09|88.26|87.56|175
1742307600000|2025-03-18 14:20:00|88.48|87.78|88.62|87.92|88.67|87.97|88.43|87.73|122
1742307900000|2025-03-18 14:25:00|88.63|87.93|88.67|87.97|88.72|88.02|88.39|87.69|92
1742308200000|2025-03-18 14:30:00|88.68|87.98|88.95|88.25|89|88.3|88.57|87.87|108
1742308500000|2025-03-18 14:35:00|88.94|88.24|89.13|88.43|89.14|88.44|88.86|88.16|116
1742308800000|2025-03-18 14:40:00|89.12|88.42|88.91|88.21|89.27|88.57|88.86|88.16|100
1742309100000|2025-03-18 14:45:00|88.92|88.22|88.55|87.85|88.92|88.22|88.51|87.81|82
1742309400000|2025-03-18 14:50:00|88.56|87.86|88.75|88.05|88.86|88.16|88.55|87.85|75
1742309700000|2025-03-18 14:55:00|88.74|88.04|88.8|88.1|88.82|88.12|88.61|87.91|54
1742310000000|2025-03-18 15:00:00|88.78|88.08|88.6|87.9|88.78|88.08|88.33|87.63|93
1742310300000|2025-03-18 15:05:00|88.61|87.91|88.71|88.01|88.75|88.05|88.42|87.72|88
1742310600000|2025-03-18 15:10:00|88.72|88.02|88.77|88.07|88.77|88.07|88.44|87.74|76
1742310900000|2025-03-18 15:15:00|88.76|88.06|88.8|88.1|88.82|88.12|88.61|87.91|86
1742311200000|2025-03-18 15:20:00|88.81|88.11|88.87|88.17|88.93|88.23|88.81|88.11|48
1742311500000|2025-03-18 15:25:00|88.89|88.19|88.97|88.27|89.2|88.5|88.89|88.19|66
1742311800000|2025-03-18 15:30:00|88.94|88.24|89|88.3|89.1|88.4|88.86|88.16|70
1742312100000|2025-03-18 15:35:00|88.98|88.28|89.15|88.45|89.24|88.54|88.95|88.25|90
1742312400000|2025-03-18 15:40:00|89.16|88.46|88.92|88.22|89.22|88.52|88.91|88.21|55
1742312700000|2025-03-18 15:45:00|88.93|88.23|88.72|88.02|89.04|88.34|88.72|88.02|50
1742313000000|2025-03-18 15:50:00|88.7|88|88.61|87.91|88.7|88|88.57|87.87|57
1742313300000|2025-03-18 15:55:00|88.62|87.92|88.58|87.88|88.66|87.96|88.47|87.77|41
1742313600000|2025-03-18 16:00:00|88.56|87.86|88.57|87.87|88.71|88.01|88.44|87.74|53
1742313900000|2025-03-18 16:05:00|88.58|87.88|88.48|87.78|88.64|87.94|88.45|87.75|33
1742314200000|2025-03-18 16:10:00|88.47|87.77|88.8|88.1|88.8|88.1|88.47|87.77|38
1742314500000|2025-03-18 16:15:00|88.81|88.11|88.73|88.03|88.82|88.12|88.66|87.96|52
1742314800000|2025-03-18 16:20:00|88.72|88.02|88.8|88.1|88.85|88.15|88.7|88|41
1742315100000|2025-03-18 16:25:00|88.81|88.11|89.04|88.34|89.04|88.34|88.78|88.08|48
1742315400000|2025-03-18 16:30:00|89.05|88.35|88.93|88.23|89.09|88.39|88.92|88.22|55
1742315700000|2025-03-18 16:35:00|88.95|88.25|88.83|88.13|89.15|88.45|88.83|88.13|84
1742316000000|2025-03-18 16:40:00|88.84|88.14|88.68|87.98|88.93|88.23|88.67|87.97|60
1742316300000|2025-03-18 16:45:00|88.69|87.99|88.75|88.05|88.76|88.06|88.53|87.83|114
1742316600000|2025-03-18 16:50:00|88.74|88.04|88.74|88.04|88.74|88.04|88.49|87.79|83
1742316900000|2025-03-18 16:55:00|88.75|88.05|88.88|88.18|88.94|88.24|88.75|88.05|81
1742317200000|2025-03-18 17:00:00|88.87|88.17|88.88|88.18|89.05|88.35|88.79|88.09|92
1742317500000|2025-03-18 17:05:00|88.86|88.16|88.58|87.88|88.86|88.16|88.48|87.78|46
1742317800000|2025-03-18 17:10:00|88.59|87.89|88.8|88.1|88.8|88.1|88.53|87.83|41
1742318100000|2025-03-18 17:15:00|88.78|88.08|88.51|87.81|88.82|88.12|88.41|87.71|75
1742318400000|2025-03-18 17:20:00|88.48|87.78|88.33|87.63|88.71|88.01|88.24|87.54|63
1742318700000|2025-03-18 17:25:00|88.36|87.66|88.19|87.49|88.45|87.75|88.17|87.47|58
1742319000000|2025-03-18 17:30:00|88.18|87.48|88.13|87.43|88.31|87.61|87.99|87.29|69
1742319300000|2025-03-18 17:35:00|88.14|87.44|88.58|87.88|88.58|87.88|88.14|87.44|56
1742319600000|2025-03-18 17:40:00|88.59|87.89|88.45|87.75|88.59|87.89|88.45|87.75|41
1742319900000|2025-03-18 17:45:00|88.44|87.74|88.29|87.59|88.49|87.79|88.22|87.52|60
1742320200000|2025-03-18 17:50:00|88.28|87.58|88.38|87.68|88.49|87.79|88.28|87.58|61
1742320500000|2025-03-18 17:55:00|88.35|87.65|88.35|87.65|88.43|87.73|88.21|87.51|54
1742320800000|2025-03-18 18:00:00|88.36|87.66|88.22|87.52|88.44|87.74|88.2|87.5|51
1742321100000|2025-03-18 18:05:00|88.23|87.53|88.37|87.67|88.4|87.7|88.19|87.49|37
1742321400000|2025-03-18 18:10:00|88.34|87.64|88.3|87.6|88.34|87.64|88.21|87.51|15
1742321700000|2025-03-18 18:15:00|88.36|87.66|88.48|87.78|88.48|87.78|88.36|87.66|32
1742322000000|2025-03-18 18:20:00|88.47|87.77|88.44|87.74|88.54|87.84|88.37|87.67|45
1742322300000|2025-03-18 18:25:00|88.4|87.7|88.16|87.46|88.4|87.7|88.16|87.46|21
1742323500000|2025-03-18 18:45:00|88.42|87.72|88.54|87.84|88.54|87.84|88.42|87.72|31
1742323800000|2025-03-18 18:50:00|88.58|87.88|88.7|88|88.85|88.15|88.58|87.88|63
1742324100000|2025-03-18 18:55:00|88.68|87.98|88.64|87.94|88.7|88|88.57|87.87|27
1742324400000|2025-03-18 19:00:00|88.63|87.93|88.64|87.94|88.75|88.05|88.6|87.9|35
1742324700000|2025-03-18 19:05:00|88.63|87.93|88.48|87.78|88.75|88.05|88.47|87.77|43
1742325000000|2025-03-18 19:10:00|88.51|87.81|88.6|87.9|88.62|87.92|88.5|87.8|28
1742325300000|2025-03-18 19:15:00|88.56|87.86|88.58|87.88|88.65|87.95|88.47|87.77|52
1742325600000|2025-03-18 19:20:00|88.6|87.9|88.52|87.82|88.62|87.92|88.5|87.8|27
1742325900000|2025-03-18 19:25:00|88.48|87.78|88.49|87.79|88.5|87.8|88.38|87.68|19
1742326200000|2025-03-18 19:30:00|88.47|87.77|88.59|87.89|88.67|87.97|88.44|87.74|31
1742326500000|2025-03-18 19:35:00|88.56|87.86|88.72|88.02|88.72|88.02|88.56|87.86|13
1742326800000|2025-03-18 19:40:00|88.76|88.06|88.87|88.17|88.91|88.21|88.75|88.05|22
1742327100000|2025-03-18 19:45:00|88.82|88.12|88.87|88.17|89.02|88.32|88.82|88.12|26
1742327400000|2025-03-18 19:50:00|88.88|88.18|88.92|88.22|89.06|88.36|88.88|88.18|32
1742327700000|2025-03-18 19:55:00|88.91|88.21|88.88|88.18|89.07|88.37|88.87|88.17|38
1742328000000|2025-03-18 20:00:00|88.91|88.21|88.93|88.23|89.02|88.32|88.91|88.21|12
1742328300000|2025-03-18 20:05:00|88.86|88.16|88.83|88.13|88.9|88.2|88.82|88.12|13
1742328600000|2025-03-18 20:10:00|88.84|88.14|88.62|87.92|88.88|88.18|88.62|87.92|14
1742328900000|2025-03-18 20:15:00|88.61|87.91|88.56|87.86|88.62|87.92|88.53|87.83|13
1742329200000|2025-03-18 20:20:00|88.58|87.88|88.38|87.68|88.59|87.89|88.38|87.68|19
1742329500000|2025-03-18 20:25:00|88.37|87.67|88.32|87.62|88.42|87.72|88.27|87.57|16
1742329800000|2025-03-18 20:30:00|88.25|87.55|88.24|87.54|88.31|87.61|88.14|87.44|17
1742330100000|2025-03-18 20:35:00|88.26|87.56|88.28|87.58|88.35|87.65|88.24|87.54|22
1742330400000|2025-03-18 20:40:00|88.33|87.63|88.28|87.58|88.33|87.63|88.26|87.56|25
1742330700000|2025-03-18 20:45:00|88.29|87.59|88.27|87.57|88.32|87.62|88.2|87.5|20
1742331000000|2025-03-18 20:50:00|88.26|87.56|88.31|87.61|88.34|87.64|88.23|87.53|26
1742331300000|2025-03-18 20:55:00|88.3|87.6|88.36|87.66|88.41|87.71|88.26|87.56|38
1742331600000|2025-03-18 21:00:00|88.35|87.65|88.27|87.57|88.37|87.67|88.23|87.53|134
1742331900000|2025-03-18 21:05:00|88.26|87.56|88.49|87.79|88.49|87.79|88.26|87.56|181
1742332200000|2025-03-18 21:10:00|88.5|87.8|88.98|88.28|88.98|88.28|88.29|87.59|206
1742332500000|2025-03-18 21:15:00|88.97|88.27|88.88|88.18|88.99|88.29|88.75|88.05|231
1742332800000|2025-03-18 21:20:00|88.87|88.17|88.7|88|88.9|88.2|88.69|87.99|201
1742333100000|2025-03-18 21:25:00|88.69|87.99|88.77|88.07|88.78|88.08|88.68|87.98|68
1742333400000|2025-03-18 21:30:00|88.76|88.06|88.69|87.99|88.77|88.07|88.58|87.88|69
1742333700000|2025-03-18 21:35:00|88.7|88|88.64|87.94|88.7|88|88.57|87.87|95
1742334000000|2025-03-18 21:40:00|88.65|87.95|88.61|87.91|88.65|87.95|88.52|87.82|85
1742334300000|2025-03-18 21:45:00|88.62|87.92|88.55|87.85|88.62|87.92|88.5|87.8|75
1742334600000|2025-03-18 21:50:00|88.56|87.86|88.74|88.04|88.74|88.04|88.55|87.85|58
1742334900000|2025-03-18 21:55:00|88.73|88.03|88.73|88.03|88.76|88.06|88.71|88.01|29
1742335200000|2025-03-18 22:00:00|88.72|88.02|89|88.3|89|88.3|88.72|88.02|32
1742335500000|2025-03-18 22:05:00|88.98|88.28|88.91|88.21|89.03|88.33|88.83|88.13|41
1742335800000|2025-03-18 22:10:00|88.92|88.22|89.16|88.46|89.18|88.48|88.85|88.15|37
1742336100000|2025-03-18 22:15:00|89.14|88.44|89.13|88.43|89.16|88.46|89.1|88.4|12
1742336400000|2025-03-18 22:20:00|89.14|88.44|89.36|88.66|89.38|88.68|89.14|88.44|31
1742336700000|2025-03-18 22:25:00|89.35|88.65|89.18|88.48|89.35|88.65|89.17|88.47|16
1742337000000|2025-03-18 22:30:00|89.17|88.47|89.3|88.6|89.3|88.6|89.12|88.42|14
1742337300000|2025-03-18 22:35:00|89.31|88.61|89.45|88.75|89.51|88.81|89.31|88.61|36
1742337600000|2025-03-18 22:40:00|89.43|88.73|89.69|88.99|89.77|89.07|89.43|88.73|35
1742337900000|2025-03-18 22:45:00|89.7|89|89.67|88.97|89.72|89.02|89.6|88.9|15
1742338200000|2025-03-18 22:50:00|89.7|89|90.02|89.32|90.1|89.4|89.7|89|41
1742338500000|2025-03-18 22:55:00|90.03|89.33|90|89.3|90.1|89.4|89.99|89.29|34
1742338800000|2025-03-18 23:00:00|90.01|89.31|90.09|89.39|90.11|89.41|89.95|89.25|39
1742339100000|2025-03-18 23:05:00|90.12|89.42|90.15|89.45|90.15|89.45|90.11|89.41|11
1742339400000|2025-03-18 23:10:00|90.14|89.44|90.07|89.37|90.16|89.46|89.98|89.28|28
1742339700000|2025-03-18 23:15:00|90.08|89.38|90.1|89.4|90.3|89.6|90.06|89.36|54
1742340000000|2025-03-18 23:20:00|90.09|89.39|90.27|89.57|90.27|89.57|90.08|89.38|32
1742340300000|2025-03-18 23:25:00|90.26|89.56|90.32|89.62|90.32|89.62|90.21|89.51|25
1742340600000|2025-03-18 23:30:00|90.33|89.63|90.31|89.61|90.33|89.63|90.14|89.44|39
1742340900000|2025-03-18 23:35:00|90.3|89.6|90.36|89.66|90.43|89.73|90.26|89.56|28
1742341200000|2025-03-18 23:40:00|90.4|89.7|90.46|89.76|90.54|89.84|90.38|89.68|39
1742341500000|2025-03-18 23:45:00|90.43|89.73|90.37|89.67|90.44|89.74|90.3|89.6|39
1742341800000|2025-03-18 23:50:00|90.34|89.64|90.44|89.74|90.53|89.83|90.34|89.64|35
1742342100000|2025-03-18 23:55:00|90.45|89.75|90.4|89.7|90.51|89.81|90.39|89.69|33
1742342400000|2025-03-19 00:00:00|90.41|89.71|90.35|89.65|90.48|89.78|90.19|89.49|62
1742342700000|2025-03-19 00:05:00|90.36|89.66|90.65|89.95|90.71|90.01|90.36|89.66|43
1742343000000|2025-03-19 00:10:00|90.66|89.96|90.7|90|90.71|90.01|90.62|89.92|58
1742343300000|2025-03-19 00:15:00|90.71|90.01|90.75|90.05|90.84|90.14|90.69|89.99|49
1742343600000|2025-03-19 00:20:00|90.74|90.04|90.76|90.06|90.89|90.19|90.7|90|54
1742343900000|2025-03-19 00:25:00|90.77|90.07|90.93|90.23|90.99|90.29|90.77|90.07|40
1742344200000|2025-03-19 00:30:00|90.94|90.24|91.15|90.45|91.35|90.65|90.94|90.24|68
1742344500000|2025-03-19 00:35:00|91.21|90.51|90.99|90.29|91.36|90.66|90.98|90.28|41
1742344800000|2025-03-19 00:40:00|90.98|90.28|90.8|90.1|90.98|90.28|90.8|90.1|30
1742345100000|2025-03-19 00:45:00|90.82|90.12|90.78|90.08|90.97|90.27|90.78|90.08|46
1742345400000|2025-03-19 00:50:00|90.75|90.05|90.73|90.03|90.94|90.24|90.73|90.03|54
1742345700000|2025-03-19 00:55:00|90.71|90.01|90.67|89.97|90.71|90.01|90.48|89.78|33
1742346000000|2025-03-19 01:00:00|90.66|89.96|90.65|89.95|90.86|90.16|90.62|89.92|56
1742346300000|2025-03-19 01:05:00|90.66|89.96|90.58|89.88|90.75|90.05|90.58|89.88|47
1742346600000|2025-03-19 01:10:00|90.59|89.89|90.31|89.61|90.59|89.89|90.31|89.61|26
1742346900000|2025-03-19 01:15:00|90.3|89.6|90.04|89.34|90.3|89.6|90.04|89.34|55
1742347200000|2025-03-19 01:20:00|89.99|89.29|90.08|89.38|90.13|89.43|89.97|89.27|38
1742347500000|2025-03-19 01:25:00|90.09|89.39|90.14|89.44|90.17|89.47|90.09|89.39|35
1742347800000|2025-03-19 01:30:00|90.15|89.45|90.2|89.5|90.28|89.58|90.06|89.36|56
1742348100000|2025-03-19 01:35:00|90.22|89.52|90.05|89.35|90.26|89.56|89.96|89.26|68
1742348400000|2025-03-19 01:40:00|90.06|89.36|90.13|89.43|90.13|89.43|90.02|89.32|48
1742348700000|2025-03-19 01:45:00|90.15|89.45|90.32|89.62|90.45|89.75|90.15|89.45|38
1742349000000|2025-03-19 01:50:00|90.31|89.61|90.18|89.48|90.32|89.62|90.11|89.41|39
1742349300000|2025-03-19 01:55:00|90.13|89.43|89.82|89.12|90.13|89.43|89.81|89.11|52
1742349600000|2025-03-19 02:00:00|89.83|89.13|89.87|89.17|90.03|89.33|89.79|89.09|84
1742349900000|2025-03-19 02:05:00|89.86|89.16|89.95|89.25|89.96|89.26|89.73|89.03|68
1742350200000|2025-03-19 02:10:00|89.96|89.26|90.06|89.36|90.15|89.45|89.96|89.26|38
1742350500000|2025-03-19 02:15:00|90.03|89.33|90.25|89.55|90.27|89.57|89.99|89.29|50
1742350800000|2025-03-19 02:20:00|90.26|89.56|90.25|89.55|90.39|89.69|90.25|89.55|26
1742351100000|2025-03-19 02:25:00|90.24|89.54|90.36|89.66|90.38|89.68|90.15|89.45|51
1742351400000|2025-03-19 02:30:00|90.35|89.65|90.58|89.88|90.58|89.88|90.34|89.64|36
1742351700000|2025-03-19 02:35:00|90.56|89.86|90.8|90.1|90.82|90.12|90.56|89.86|34
1742352000000|2025-03-19 02:40:00|90.76|90.06|90.53|89.83|90.76|90.06|90.51|89.81|17
1742352300000|2025-03-19 02:45:00|90.52|89.82|90.45|89.75|90.53|89.83|90.41|89.71|29
1742352600000|2025-03-19 02:50:00|90.46|89.76|90.51|89.81|90.57|89.87|90.44|89.74|40
1742352900000|2025-03-19 02:55:00|90.47|89.77|90.68|89.98|90.69|89.99|90.45|89.75|34
1742353200000|2025-03-19 03:00:00|90.65|89.95|90.79|90.09|90.83|90.13|90.61|89.91|25
1742353500000|2025-03-19 03:05:00|90.81|90.11|90.8|90.1|90.87|90.17|90.8|90.1|12
1742353800000|2025-03-19 03:10:00|90.78|90.08|90.78|90.08|90.8|90.1|90.75|90.05|6
1742354100000|2025-03-19 03:15:00|90.79|90.09|90.64|89.94|90.84|90.14|90.64|89.94|22
1742354400000|2025-03-19 03:20:00|90.62|89.92|90.41|89.71|90.62|89.92|90.41|89.71|11
1742354700000|2025-03-19 03:25:00|90.42|89.72|90.44|89.74|90.48|89.78|90.35|89.65|35
1742355000000|2025-03-19 03:30:00|90.45|89.75|90.44|89.74|90.47|89.77|90.3|89.6|45
1742355300000|2025-03-19 03:35:00|90.45|89.75|90.44|89.74|90.6|89.9|90.44|89.74|58
1742355600000|2025-03-19 03:40:00|90.42|89.72|90.72|90.02|90.72|90.02|90.41|89.71|36
1742355900000|2025-03-19 03:45:00|90.73|90.03|90.63|89.93|90.76|90.06|90.63|89.93|17
1742356200000|2025-03-19 03:50:00|90.62|89.92|90.82|90.12|90.83|90.13|90.62|89.92|18
1742356500000|2025-03-19 03:55:00|90.84|90.14|91|90.3|91.06|90.36|90.84|90.14|37
1742356800000|2025-03-19 04:00:00|91.02|90.32|90.78|90.08|91.05|90.35|90.78|90.08|35
1742357100000|2025-03-19 04:05:00|90.79|90.09|90.74|90.04|90.85|90.15|90.66|89.96|29
1742357400000|2025-03-19 04:10:00|90.73|90.03|90.61|89.91|90.77|90.07|90.6|89.9|25
1742357700000|2025-03-19 04:15:00|90.6|89.9|90.49|89.79|90.6|89.9|90.49|89.79|18
1742358000000|2025-03-19 04:20:00|90.52|89.82|90.6|89.9|90.68|89.98|90.52|89.82|20
1742358300000|2025-03-19 04:25:00|90.61|89.91|90.47|89.77|90.63|89.93|90.47|89.77|16
1742358600000|2025-03-19 04:30:00|90.48|89.78|90.34|89.64|90.49|89.79|90.33|89.63|25
1742358900000|2025-03-19 04:35:00|90.32|89.62|90.45|89.75|90.48|89.78|90.32|89.62|24
1742359200000|2025-03-19 04:40:00|90.47|89.77|90.49|89.79|90.6|89.9|90.47|89.77|20
1742359500000|2025-03-19 04:45:00|90.48|89.78|90.49|89.79|90.56|89.86|90.46|89.76|29
1742359800000|2025-03-19 04:50:00|90.45|89.75|90.43|89.73|90.49|89.79|90.41|89.71|23
1742360100000|2025-03-19 04:55:00|90.44|89.74|90.37|89.67|90.44|89.74|90.37|89.67|9
1742360400000|2025-03-19 05:00:00|90.39|89.69|90.29|89.59|90.39|89.69|90.24|89.54|32
1742360700000|2025-03-19 05:05:00|90.28|89.58|90.35|89.65|90.42|89.72|90.27|89.57|38
1742361000000|2025-03-19 05:10:00|90.36|89.66|90.31|89.61|90.43|89.73|90.3|89.6|20
1742361300000|2025-03-19 05:15:00|90.3|89.6|90.39|89.69|90.46|89.76|90.3|89.6|31
1742361600000|2025-03-19 05:20:00|90.4|89.7|90.52|89.82|90.53|89.83|90.39|89.69|24
1742361900000|2025-03-19 05:25:00|90.51|89.81|90.47|89.77|90.55|89.85|90.46|89.76|35
1742362200000|2025-03-19 05:30:00|90.43|89.73|90.52|89.82|90.6|89.9|90.42|89.72|38
1742362500000|2025-03-19 05:35:00|90.51|89.81|90.58|89.88|90.59|89.89|90.45|89.75|37
1742362800000|2025-03-19 05:40:00|90.57|89.87|90.55|89.85|90.64|89.94|90.51|89.81|42
1742363100000|2025-03-19 05:45:00|90.56|89.86|90.56|89.86|90.6|89.9|90.53|89.83|37
1742363400000|2025-03-19 05:50:00|90.57|89.87|90.7|90|90.71|90.01|90.57|89.87|35
1742363700000|2025-03-19 05:55:00|90.69|89.99|90.65|89.95|90.69|89.99|90.63|89.93|17
1742364000000|2025-03-19 06:00:00|90.66|89.96|90.49|89.79|90.68|89.98|90.49|89.79|43
1742364300000|2025-03-19 06:05:00|90.5|89.8|90.65|89.95|90.67|89.97|90.5|89.8|32
1742364600000|2025-03-19 06:10:00|90.64|89.94|90.72|90.02|90.79|90.09|90.62|89.92|26
1742364900000|2025-03-19 06:15:00|90.71|90.01|90.76|90.06|90.76|90.06|90.68|89.98|21
1742365200000|2025-03-19 06:20:00|90.75|90.05|90.62|89.92|90.75|90.05|90.61|89.91|27
1742365500000|2025-03-19 06:25:00|90.61|89.91|90.59|89.89|90.63|89.93|90.59|89.89|30
1742365800000|2025-03-19 06:30:00|90.6|89.9|90.47|89.77|90.62|89.92|90.4|89.7|50
1742366100000|2025-03-19 06:35:00|90.49|89.79|90.43|89.73|90.57|89.87|90.43|89.73|27
1742366400000|2025-03-19 06:40:00|90.42|89.72|90.34|89.64|90.44|89.74|90.31|89.61|25
1742366700000|2025-03-19 06:45:00|90.32|89.62|90.37|89.67|90.39|89.69|90.31|89.61|26
1742367000000|2025-03-19 06:50:00|90.42|89.72|90.53|89.83|90.53|89.83|90.34|89.64|45
1742367300000|2025-03-19 06:55:00|90.52|89.82|90.51|89.81|90.54|89.84|90.49|89.79|21
1742367600000|2025-03-19 07:00:00|90.5|89.8|90.43|89.73|90.53|89.83|90.42|89.72|22
1742367900000|2025-03-19 07:05:00|90.45|89.75|90.47|89.77|90.48|89.78|90.44|89.74|16
1742368200000|2025-03-19 07:10:00|90.49|89.79|90.43|89.73|90.5|89.8|90.43|89.73|8
1742368500000|2025-03-19 07:15:00|90.44|89.74|90.45|89.75|90.45|89.75|90.36|89.66|32
1742368800000|2025-03-19 07:20:00|90.47|89.77|90.72|90.02|90.73|90.03|90.47|89.77|50
1742369100000|2025-03-19 07:25:00|90.74|90.04|90.92|90.22|90.92|90.22|90.71|90.01|36
1742369400000|2025-03-19 07:30:00|90.94|90.24|90.95|90.25|91.11|90.41|90.91|90.21|63
1742369700000|2025-03-19 07:35:00|90.94|90.24|90.81|90.11|90.97|90.27|90.76|90.06|90
1742370000000|2025-03-19 07:40:00|90.8|90.1|90.42|89.72|90.84|90.14|90.41|89.71|98
1742370300000|2025-03-19 07:45:00|90.43|89.73|90.23|89.53|90.44|89.74|90.23|89.53|79
1742370600000|2025-03-19 07:50:00|90.24|89.54|90.09|89.39|90.27|89.57|90.09|89.39|73
1742370900000|2025-03-19 07:55:00|90.1|89.4|89.98|89.28|90.1|89.4|89.91|89.21|67
1742371200000|2025-03-19 08:00:00|89.97|89.27|90.43|89.73|90.45|89.75|89.97|89.27|74
1742371500000|2025-03-19 08:05:00|90.47|89.77|90.73|90.03|90.75|90.05|90.46|89.76|62
1742371800000|2025-03-19 08:10:00|90.72|90.02|90.79|90.09|90.81|90.11|90.65|89.95|61
1742372100000|2025-03-19 08:15:00|90.8|90.1|90.65|89.95|90.83|90.13|90.61|89.91|50
1742372400000|2025-03-19 08:20:00|90.64|89.94|90.66|89.96|90.69|89.99|90.55|89.85|72
1742372700000|2025-03-19 08:25:00|90.72|90.02|90.62|89.92|90.74|90.04|90.43|89.73|93
1742373000000|2025-03-19 08:30:00|90.6|89.9|90.58|89.88|90.63|89.93|90.43|89.73|91
1742373300000|2025-03-19 08:35:00|90.57|89.87|90.48|89.78|90.64|89.94|90.47|89.77|63
1742373600000|2025-03-19 08:40:00|90.47|89.77|90.48|89.78|90.5|89.8|90.4|89.7|65
1742373900000|2025-03-19 08:45:00|90.47|89.77|90.43|89.73|90.48|89.78|90.3|89.6|83
1742374200000|2025-03-19 08:50:00|90.42|89.72|90.59|89.89|90.61|89.91|90.41|89.71|63
1742374500000|2025-03-19 08:55:00|90.61|89.91|90.65|89.95|90.65|89.95|90.56|89.86|31
1742374800000|2025-03-19 09:00:00|90.64|89.94|90.77|90.07|90.78|90.08|90.62|89.92|56
1742375100000|2025-03-19 09:05:00|90.75|90.05|90.66|89.96|90.85|90.15|90.66|89.96|40
1742375400000|2025-03-19 09:10:00|90.64|89.94|90.49|89.79|90.64|89.94|90.43|89.73|40
1742375700000|2025-03-19 09:15:00|90.5|89.8|90.37|89.67|90.56|89.86|90.37|89.67|48
1742376000000|2025-03-19 09:20:00|90.36|89.66|90.67|89.97|90.69|89.99|90.36|89.66|45
1742376300000|2025-03-19 09:25:00|90.66|89.96|90.69|89.99|90.7|90|90.55|89.85|44
1742376600000|2025-03-19 09:30:00|90.68|89.98|90.61|89.91|90.74|90.04|90.61|89.91|26
1742376900000|2025-03-19 09:35:00|90.63|89.93|90.75|90.05|90.77|90.07|90.63|89.93|28
1742377200000|2025-03-19 09:40:00|90.76|90.06|90.71|90.01|90.76|90.06|90.69|89.99|15
1742377500000|2025-03-19 09:45:00|90.72|90.02|90.69|89.99|90.73|90.03|90.59|89.89|20
1742377800000|2025-03-19 09:50:00|90.7|90|90.77|90.07|90.79|90.09|90.7|90|15
1742378100000|2025-03-19 09:55:00|90.78|90.08|90.89|90.19|90.9|90.2|90.78|90.08|10
1742378400000|2025-03-19 10:00:00|90.9|90.2|91.06|90.36|91.06|90.36|90.89|90.19|13
1742378700000|2025-03-19 10:05:00|91.02|90.32|90.84|90.14|91.02|90.32|90.84|90.14|24
1742379000000|2025-03-19 10:10:00|90.85|90.15|90.79|90.09|90.85|90.15|90.77|90.07|20
1742379300000|2025-03-19 10:15:00|90.82|90.12|90.63|89.93|90.88|90.18|90.63|89.93|25
1742379600000|2025-03-19 10:20:00|90.6|89.9|90.59|89.89|90.61|89.91|90.58|89.88|10
1742379900000|2025-03-19 10:25:00|90.56|89.86|90.66|89.96|90.67|89.97|90.54|89.84|30
1742380200000|2025-03-19 10:30:00|90.67|89.97|91.29|90.59|91.3|90.6|90.67|89.97|178
1742380500000|2025-03-19 10:35:00|91.3|90.6|90.84|90.14|91.3|90.6|90.84|90.14|113
1742380800000|2025-03-19 10:40:00|90.86|90.16|90.8|90.1|90.88|90.18|90.73|90.03|42
1742381100000|2025-03-19 10:45:00|90.81|90.11|90.95|90.25|91.03|90.33|90.81|90.11|64
1742381400000|2025-03-19 10:50:00|90.96|90.26|91.07|90.37|91.08|90.38|90.89|90.19|53
1742381700000|2025-03-19 10:55:00|91.06|90.36|90.95|90.25|91.06|90.36|90.95|90.25|21
1742382000000|2025-03-19 11:00:00|90.86|90.16|90.84|90.14|91|90.3|90.82|90.12|80
1742382300000|2025-03-19 11:05:00|90.83|90.13|90.97|90.27|90.98|90.28|90.82|90.12|69
1742382600000|2025-03-19 11:10:00|90.98|90.28|91.37|90.67|91.43|90.73|90.98|90.28|92
1742382900000|2025-03-19 11:15:00|91.39|90.69|91.85|91.15|91.91|91.21|91.29|90.59|135
1742383200000|2025-03-19 11:20:00|91.83|91.13|91.92|91.22|92|91.3|91.64|90.94|114
1742383500000|2025-03-19 11:25:00|91.9|91.2|91.73|91.03|92.06|91.36|91.73|91.03|128
1742383800000|2025-03-19 11:30:00|91.72|91.02|91.75|91.05|91.82|91.12|91.56|90.86|137
1742384100000|2025-03-19 11:35:00|91.76|91.06|91.95|91.25|92.03|91.33|91.72|91.02|120
1742384400000|2025-03-19 11:40:00|91.94|91.24|91.99|91.29|92.18|91.48|91.94|91.24|109
1742384700000|2025-03-19 11:45:00|92|91.3|91.79|91.09|92.15|91.45|91.78|91.08|93
1742385000000|2025-03-19 11:50:00|91.78|91.08|91.8|91.1|91.84|91.14|91.7|91|90
1742385300000|2025-03-19 11:55:00|91.81|91.11|91.86|91.16|91.88|91.18|91.67|90.97|45
1742385600000|2025-03-19 12:00:00|91.87|91.17|91.58|90.88|92.01|91.31|91.49|90.79|137
1742385900000|2025-03-19 12:05:00|91.59|90.89|91.48|90.78|91.66|90.96|91.48|90.78|70
1742386200000|2025-03-19 12:10:00|91.51|90.81|91.6|90.9|91.67|90.97|91.48|90.78|49
1742386500000|2025-03-19 12:15:00|91.61|90.91|91.6|90.9|91.75|91.05|91.6|90.9|48
1742386800000|2025-03-19 12:20:00|91.59|90.89|91.19|90.49|91.6|90.9|91.15|90.45|63
1742387100000|2025-03-19 12:25:00|91.21|90.51|91.3|90.6|91.33|90.63|91.2|90.5|49
1742387400000|2025-03-19 12:30:00|91.31|90.61|91.27|90.57|91.4|90.7|91.27|90.57|60
1742387700000|2025-03-19 12:35:00|91.23|90.53|90.98|90.28|91.23|90.53|90.89|90.19|67
1742388000000|2025-03-19 12:40:00|90.97|90.27|90.97|90.27|91.02|90.32|90.82|90.12|76
1742388300000|2025-03-19 12:45:00|90.96|90.26|90.75|90.05|91.05|90.35|90.71|90.01|71
1742388600000|2025-03-19 12:50:00|90.74|90.04|90.87|90.17|90.9|90.2|90.73|90.03|56
1742388900000|2025-03-19 12:55:00|90.86|90.16|91.09|90.39|91.11|90.41|90.86|90.16|46
1742389200000|2025-03-19 13:00:00|91.07|90.37|90.8|90.1|91.07|90.37|90.76|90.06|76
1742389500000|2025-03-19 13:05:00|90.81|90.11|91.58|90.88|91.78|91.08|90.74|90.04|301
1742389800000|2025-03-19 13:10:00|91.6|90.9|91.77|91.07|92.04|91.34|91.6|90.9|277
1742390100000|2025-03-19 13:15:00|91.79|91.09|92.49|91.79|92.51|91.81|91.79|91.09|311
1742390400000|2025-03-19 13:20:00|92.5|91.8|91.65|90.95|92.5|91.8|91.56|90.86|361
1742390700000|2025-03-19 13:25:00|91.64|90.94|91.9|91.2|91.95|91.25|91.41|90.71|235
1742391000000|2025-03-19 13:30:00|91.89|91.19|91.67|90.97|91.92|91.22|91.45|90.75|328
1742391300000|2025-03-19 13:35:00|91.66|90.96|91.71|91.01|91.82|91.12|91.45|90.75|262
1742391600000|2025-03-19 13:40:00|91.72|91.02|91.7|91|91.91|91.21|91.6|90.9|194
1742391900000|2025-03-19 13:45:00|91.71|91.01|92.19|91.49|92.2|91.5|91.69|90.99|174
1742392200000|2025-03-19 13:50:00|92.18|91.48|92.13|91.43|92.22|91.52|91.84|91.14|185
1742392500000|2025-03-19 13:55:00|92.11|91.41|91.98|91.28|92.14|91.44|91.94|91.24|117
1742392800000|2025-03-19 14:00:00|91.99|91.29|92.39|91.69|92.41|91.71|91.99|91.29|138
1742393100000|2025-03-19 14:05:00|92.38|91.68|92.55|91.85|92.63|91.93|92.25|91.55|169
1742393400000|2025-03-19 14:10:00|92.56|91.86|92.4|91.7|92.64|91.94|92.37|91.67|159
1742393700000|2025-03-19 14:15:00|92.41|91.71|92.44|91.74|92.58|91.88|92.34|91.64|182
1742394000000|2025-03-19 14:20:00|92.45|91.75|92.32|91.62|92.57|91.87|92.26|91.56|153
1742394300000|2025-03-19 14:25:00|92.31|91.61|91.94|91.24|92.31|91.61|91.93|91.23|132
1742394600000|2025-03-19 14:30:00|91.93|91.23|91.91|91.21|91.96|91.26|91.6|90.9|187
1742394900000|2025-03-19 14:35:00|91.92|91.22|92.19|91.49|92.28|91.58|91.91|91.21|144
1742395200000|2025-03-19 14:40:00|92.21|91.51|92.04|91.34|92.28|91.58|91.99|91.29|92
1742395500000|2025-03-19 14:45:00|92.05|91.35|92.22|91.52|92.23|91.53|91.95|91.25|98
1742395800000|2025-03-19 14:50:00|92.24|91.54|92.32|91.62|92.34|91.64|92.21|91.51|66
1742396100000|2025-03-19 14:55:00|92.3|91.6|92.26|91.56|92.33|91.63|92.26|91.56|37
1742396400000|2025-03-19 15:00:00|92.25|91.55|92.16|91.46|92.26|91.56|92.1|91.4|85
1742396700000|2025-03-19 15:05:00|92.15|91.45|92.27|91.57|92.33|91.63|92.14|91.44|72
1742397000000|2025-03-19 15:10:00|92.28|91.58|92|91.3|92.31|91.61|92|91.3|60
1742397300000|2025-03-19 15:15:00|92.01|91.31|91.83|91.13|92.19|91.49|91.83|91.13|101
1742397600000|2025-03-19 15:20:00|91.84|91.14|92.08|91.38|92.1|91.4|91.84|91.14|102
1742397900000|2025-03-19 15:25:00|92.06|91.36|92.15|91.45|92.25|91.55|91.97|91.27|63
1742398200000|2025-03-19 15:30:00|92.14|91.44|92.13|91.43|92.19|91.49|92.09|91.39|85
1742398500000|2025-03-19 15:35:00|92.12|91.42|92.21|91.51|92.26|91.56|92.12|91.42|77
1742398800000|2025-03-19 15:40:00|92.2|91.5|92.5|91.8|92.54|91.84|92.2|91.5|75
1742399100000|2025-03-19 15:45:00|92.51|91.81|92.55|91.85|92.55|91.85|92.42|91.72|85
1742399400000|2025-03-19 15:50:00|92.59|91.89|92.63|91.93|92.64|91.94|92.55|91.85|44
1742399700000|2025-03-19 15:55:00|92.62|91.92|92.57|91.87|92.65|91.95|92.56|91.86|50
1742400000000|2025-03-19 16:00:00|92.56|91.86|92.33|91.63|92.6|91.9|92.18|91.48|72
1742400300000|2025-03-19 16:05:00|92.32|91.62|92.3|91.6|92.33|91.63|92.06|91.36|69
1742400600000|2025-03-19 16:10:00|92.29|91.59|92.18|91.48|92.33|91.63|92.08|91.38|83
1742400900000|2025-03-19 16:15:00|92.2|91.5|92.04|91.34|92.2|91.5|91.98|91.28|74
1742401200000|2025-03-19 16:20:00|92.03|91.33|92.08|91.38|92.26|91.56|92|91.3|74
1742401500000|2025-03-19 16:25:00|92.07|91.37|92.08|91.38|92.08|91.38|91.93|91.23|61
1742401800000|2025-03-19 16:30:00|92.09|91.39|91.84|91.14|92.11|91.41|91.79|91.09|91
1742402100000|2025-03-19 16:35:00|91.85|91.15|91.78|91.08|91.89|91.19|91.7|91|89
1742402400000|2025-03-19 16:40:00|91.77|91.07|91.72|91.02|91.87|91.17|91.7|91|55
1742402700000|2025-03-19 16:45:00|91.73|91.03|91.91|91.21|92.01|91.31|91.71|91.01|68
1742403000000|2025-03-19 16:50:00|91.92|91.22|92.06|91.36|92.06|91.36|91.82|91.12|50
1742403300000|2025-03-19 16:55:00|92.07|91.37|91.93|91.23|92.07|91.37|91.93|91.23|40
1742403600000|2025-03-19 17:00:00|91.92|91.22|91.74|91.04|91.95|91.25|91.71|91.01|41
1742403900000|2025-03-19 17:05:00|91.76|91.06|91.89|91.19|91.89|91.19|91.75|91.05|30
1742404200000|2025-03-19 17:10:00|91.91|91.21|91.78|91.08|91.97|91.27|91.78|91.08|41
1742404500000|2025-03-19 17:15:00|91.77|91.07|92.04|91.34|92.04|91.34|91.77|91.07|24
1742404800000|2025-03-19 17:20:00|92.03|91.33|91.95|91.25|92.04|91.34|91.92|91.22|38
1742405100000|2025-03-19 17:25:00|91.97|91.27|91.73|91.03|91.97|91.27|91.73|91.03|31
1742405400000|2025-03-19 17:30:00|91.72|91.02|91.33|90.63|91.76|91.06|91.28|90.58|98
1742405700000|2025-03-19 17:35:00|91.35|90.65|91.2|90.5|91.4|90.7|91.14|90.44|135
1742406000000|2025-03-19 17:40:00|91.19|90.49|91.05|90.35|91.43|90.73|90.99|90.29|205
1742406300000|2025-03-19 17:45:00|91.04|90.34|91.18|90.48|91.22|90.52|90.94|90.24|119
1742406600000|2025-03-19 17:50:00|91.19|90.49|91.42|90.72|91.52|90.82|91.19|90.49|81
1742406900000|2025-03-19 17:55:00|91.43|90.73|91.56|90.86|91.69|90.99|91.42|90.72|193
1742407200000|2025-03-19 18:00:00|91.55|90.85|91.68|90.98|92.39|91.69|91.13|90.43|541
1742407500000|2025-03-19 18:05:00|91.67|90.97|91.42|90.72|91.69|90.99|90.93|90.23|273
1742407800000|2025-03-19 18:10:00|91.44|90.74|91.73|91.03|91.94|91.24|91.44|90.74|124
1742408100000|2025-03-19 18:15:00|91.77|91.07|91.55|90.85|91.95|91.25|91.55|90.85|117
1742408400000|2025-03-19 18:20:00|91.52|90.82|91.63|90.93|91.74|91.04|91.39|90.69|111
1742408700000|2025-03-19 18:25:00|91.64|90.94|91.45|90.75|91.73|91.03|91.32|90.62|82
1742409000000|2025-03-19 18:30:00|91.46|90.76|91.78|91.08|91.99|91.29|91.46|90.76|93
1742409300000|2025-03-19 18:35:00|91.77|91.07|91.58|90.88|91.85|91.15|91.49|90.79|68
1742409600000|2025-03-19 18:40:00|91.61|90.91|91.78|91.08|91.79|91.09|91.5|90.8|73
1742409900000|2025-03-19 18:45:00|91.79|91.09|91.74|91.04|91.87|91.17|91.64|90.94|54
1742410200000|2025-03-19 18:50:00|91.75|91.05|92.37|91.67|92.39|91.69|91.73|91.03|133
1742410500000|2025-03-19 18:55:00|92.36|91.66|92.68|91.98|92.89|92.19|92.3|91.6|105
1742410800000|2025-03-19 19:00:00|92.67|91.97|92.65|91.95|92.87|92.17|92.45|91.75|201
1742411100000|2025-03-19 19:05:00|92.64|91.94|93.01|92.31|93.11|92.41|92.46|91.76|102
1742411400000|2025-03-19 19:10:00|93|92.3|93.09|92.39|93.15|92.45|92.8|92.1|160
1742411700000|2025-03-19 19:15:00|93.1|92.4|92.93|92.23|93.15|92.45|92.81|92.11|176
1742412000000|2025-03-19 19:20:00|92.94|92.24|92.34|91.64|92.95|92.25|92.26|91.56|171
1742412300000|2025-03-19 19:25:00|92.33|91.63|92.2|91.5|92.43|91.73|92.09|91.39|153
1742412600000|2025-03-19 19:30:00|92.19|91.49|92.5|91.8|92.59|91.89|92.17|91.47|186
1742412900000|2025-03-19 19:35:00|92.51|91.81|92.5|91.8|92.54|91.84|92.3|91.6|213
1742413200000|2025-03-19 19:40:00|92.49|91.79|92.79|92.09|92.79|92.09|92.43|91.73|154
1742413500000|2025-03-19 19:45:00|92.78|92.08|92.62|91.92|92.84|92.14|92.62|91.92|130
1742413800000|2025-03-19 19:50:00|92.61|91.91|92.59|91.89|92.62|91.92|92.41|91.71|136
1742414100000|2025-03-19 19:55:00|92.58|91.88|92.71|92.01|92.72|92.02|92.47|91.77|139
1742414400000|2025-03-19 20:00:00|92.72|92.02|92.92|92.22|92.95|92.25|92.68|91.98|140
1742414700000|2025-03-19 20:05:00|92.93|92.23|93.02|92.32|93.13|92.43|92.92|92.22|66
1742415000000|2025-03-19 20:10:00|93.03|92.33|93|92.3|93.11|92.41|92.99|92.29|64
1742415300000|2025-03-19 20:15:00|93.01|92.31|93.36|92.66|93.36|92.66|93.01|92.31|25
1742415600000|2025-03-19 20:20:00|93.37|92.67|93.38|92.68|93.38|92.68|93.31|92.61|35
1742415900000|2025-03-19 20:25:00|93.39|92.69|93.59|92.89|93.63|92.93|93.39|92.69|55
1742416200000|2025-03-19 20:30:00|93.57|92.87|93.71|93.01|93.79|93.09|93.56|92.86|29
1742416500000|2025-03-19 20:35:00|93.72|93.02|93.18|92.48|93.73|93.03|93.17|92.47|53
1742416800000|2025-03-19 20:40:00|93.2|92.5|93.08|92.38|93.2|92.5|93.08|92.38|43
1742417100000|2025-03-19 20:45:00|93.02|92.32|92.89|92.19|93.02|92.32|92.88|92.18|50
1742417400000|2025-03-19 20:50:00|92.9|92.2|92.8|92.1|92.9|92.2|92.78|92.08|32
1742417700000|2025-03-19 20:55:00|92.79|92.09|92.96|92.26|92.97|92.27|92.65|91.95|56
1742418000000|2025-03-19 21:00:00|92.95|92.25|93.15|92.45|93.24|92.54|92.94|92.24|181
1742418300000|2025-03-19 21:05:00|93.17|92.47|93.22|92.52|93.22|92.52|93.02|92.32|136
1742418600000|2025-03-19 21:10:00|93.23|92.53|93.61|92.91|93.67|92.97|93.23|92.53|134
1742418900000|2025-03-19 21:15:00|93.6|92.9|93.46|92.76|93.64|92.94|93.4|92.7|196
1742419200000|2025-03-19 21:20:00|93.45|92.75|93.56|92.86|93.69|92.99|93.43|92.73|135
1742419500000|2025-03-19 21:25:00|93.55|92.85|93.63|92.93|93.64|92.94|93.41|92.71|124
1742419800000|2025-03-19 21:30:00|93.62|92.92|93.75|93.05|93.75|93.05|93.54|92.84|88
1742420100000|2025-03-19 21:35:00|93.8|93.1|93.71|93.01|93.8|93.1|93.66|92.96|83
1742420400000|2025-03-19 21:40:00|93.72|93.02|93.6|92.9|93.82|93.12|93.6|92.9|73
1742420700000|2025-03-19 21:45:00|93.62|92.92|93.8|93.1|93.8|93.1|93.61|92.91|61
1742421000000|2025-03-19 21:50:00|93.81|93.11|93.69|92.99|93.82|93.12|93.69|92.99|49
1742421300000|2025-03-19 21:55:00|93.68|92.98|93.74|93.04|93.74|93.04|93.48|92.78|135
1742421600000|2025-03-19 22:00:00|93.76|93.06|93.93|93.23|93.99|93.29|93.73|93.03|76
1742421900000|2025-03-19 22:05:00|93.95|93.25|93.98|93.28|94|93.3|93.91|93.21|60
1742422200000|2025-03-19 22:10:00|94|93.3|94.1|93.4|94.1|93.4|93.98|93.28|14
1742422500000|2025-03-19 22:15:00|94.12|93.42|94.12|93.42|94.17|93.47|93.92|93.22|62
1742422800000|2025-03-19 22:20:00|94.11|93.41|94.04|93.34|94.16|93.46|93.98|93.28|57
1742423100000|2025-03-19 22:25:00|94.05|93.35|94.01|93.31|94.06|93.36|93.98|93.28|33
1742423400000|2025-03-19 22:30:00|94.04|93.34|94.14|93.44|94.19|93.49|94.03|93.33|47
1742423700000|2025-03-19 22:35:00|94.15|93.45|94.13|93.43|94.19|93.49|94.12|93.42|40
1742424000000|2025-03-19 22:40:00|94.12|93.42|94.45|93.75|94.52|93.82|94.05|93.35|69
1742424300000|2025-03-19 22:45:00|94.44|93.74|94.42|93.72|94.61|93.91|94.32|93.62|66
1742424600000|2025-03-19 22:50:00|94.41|93.71|94.18|93.48|94.41|93.71|94.14|93.44|73
1742424900000|2025-03-19 22:55:00|94.17|93.47|94.17|93.47|94.2|93.5|94.06|93.36|50
1742425200000|2025-03-19 23:00:00|94.19|93.49|94.4|93.7|94.42|93.72|94.19|93.49|82
1742425500000|2025-03-19 23:05:00|94.38|93.68|94.38|93.68|94.4|93.7|94.33|93.63|59
1742425800000|2025-03-19 23:10:00|94.39|93.69|94.06|93.36|94.39|93.69|94.06|93.36|62
1742426100000|2025-03-19 23:15:00|94.07|93.37|93.84|93.14|94.08|93.38|93.77|93.07|66
1742426400000|2025-03-19 23:20:00|93.83|93.13|93.96|93.26|94.11|93.41|93.82|93.12|30
1742426700000|2025-03-19 23:25:00|93.95|93.25|94.37|93.67|94.42|93.72|93.95|93.25|60
1742427000000|2025-03-19 23:30:00|94.38|93.68|94.36|93.66|94.42|93.72|94.3|93.6|62
1742427300000|2025-03-19 23:35:00|94.35|93.65|94.44|93.74|94.46|93.76|94.3|93.6|45
1742427600000|2025-03-19 23:40:00|94.42|93.72|94.48|93.78|94.53|93.83|94.38|93.68|44
1742427900000|2025-03-19 23:45:00|94.45|93.75|94.47|93.77|94.53|93.83|94.45|93.75|44
1742428200000|2025-03-19 23:50:00|94.46|93.76|94.38|93.68|94.46|93.76|94.32|93.62|59
1742428500000|2025-03-19 23:55:00|94.39|93.69|94.47|93.77|94.53|93.83|94.34|93.64|96
1742428800000|2025-03-20 00:00:00|94.48|93.78|94.79|94.09|94.92|94.22|94.41|93.71|145
1742429100000|2025-03-20 00:05:00|94.81|94.11|94.73|94.03|94.88|94.18|94.58|93.88|152
1742429400000|2025-03-20 00:10:00|94.72|94.02|94.64|93.94|94.83|94.13|94.6|93.9|84
1742429700000|2025-03-20 00:15:00|94.63|93.93|94.35|93.65|94.65|93.95|94.24|93.54|75
1742430000000|2025-03-20 00:20:00|94.32|93.62|94.14|93.44|94.32|93.62|94.1|93.4|101
1742430300000|2025-03-20 00:25:00|94.13|93.43|94.15|93.45|94.29|93.59|94.02|93.32|69
1742430600000|2025-03-20 00:30:00|94.14|93.44|94.22|93.52|94.28|93.58|94|93.3|115
1742430900000|2025-03-20 00:35:00|94.23|93.53|94.02|93.32|94.23|93.53|93.93|93.23|119
1742431200000|2025-03-20 00:40:00|94.03|93.33|94.01|93.31|94.19|93.49|93.99|93.29|106
1742431500000|2025-03-20 00:45:00|94.02|93.32|93.96|93.26|94.2|93.5|93.9|93.2|128
1742431800000|2025-03-20 00:50:00|93.95|93.25|94.15|93.45|94.16|93.46|93.86|93.16|62
1742432100000|2025-03-20 00:55:00|94.16|93.46|93.99|93.29|94.2|93.5|93.99|93.29|44
1742432400000|2025-03-20 01:00:00|93.98|93.28|94.13|93.43|94.13|93.43|93.94|93.24|91
1742432700000|2025-03-20 01:05:00|94.14|93.44|94.15|93.45|94.23|93.53|94.09|93.39|54
1742433000000|2025-03-20 01:10:00|94.16|93.46|94.33|93.63|94.37|93.67|94.16|93.46|60
1742433300000|2025-03-20 01:15:00|94.34|93.64|94.11|93.41|94.36|93.66|94.05|93.35|106
1742433600000|2025-03-20 01:20:00|94.1|93.4|94.03|93.33|94.1|93.4|93.9|93.2|63
1742433900000|2025-03-20 01:25:00|94.05|93.35|94.04|93.34|94.13|93.43|94.03|93.33|71
1742434200000|2025-03-20 01:30:00|94.02|93.32|93.76|93.06|94.02|93.32|93.76|93.06|70
1742434500000|2025-03-20 01:35:00|93.77|93.07|93.86|93.16|93.89|93.19|93.69|92.99|87
1742434800000|2025-03-20 01:40:00|93.85|93.15|93.75|93.05|93.97|93.27|93.75|93.05|84
1742435100000|2025-03-20 01:45:00|93.76|93.06|93.77|93.07|93.84|93.14|93.75|93.05|66
1742435400000|2025-03-20 01:50:00|93.79|93.09|93.63|92.93|93.85|93.15|93.63|92.93|49
1742435700000|2025-03-20 01:55:00|93.64|92.94|93.61|92.91|93.65|92.95|93.58|92.88|31
1742436000000|2025-03-20 02:00:00|93.69|92.99|93.7|93|93.8|93.1|93.68|92.98|59
1742436300000|2025-03-20 02:05:00|93.72|93.02|93.93|93.23|93.93|93.23|93.67|92.97|55
1742436600000|2025-03-20 02:10:00|93.92|93.22|93.81|93.11|94.03|93.33|93.81|93.11|60
1742436900000|2025-03-20 02:15:00|93.8|93.1|93.89|93.19|93.89|93.19|93.71|93.01|55
1742437200000|2025-03-20 02:20:00|93.91|93.21|93.96|93.26|93.98|93.28|93.85|93.15|46
1742437500000|2025-03-20 02:25:00|93.97|93.27|94.04|93.34|94.11|93.41|93.97|93.27|28
1742437800000|2025-03-20 02:30:00|94.03|93.33|94.15|93.45|94.15|93.45|94|93.3|23
1742438100000|2025-03-20 02:35:00|94.17|93.47|94.25|93.55|94.3|93.6|94.12|93.42|46
1742438400000|2025-03-20 02:40:00|94.26|93.56|94.28|93.58|94.36|93.66|94.25|93.55|33
1742438700000|2025-03-20 02:45:00|94.27|93.57|94.15|93.45|94.41|93.71|94.15|93.45|48
1742439000000|2025-03-20 02:50:00|94.14|93.44|94.15|93.45|94.2|93.5|94.06|93.36|40
1742439300000|2025-03-20 02:55:00|94.13|93.43|94.15|93.45|94.2|93.5|94.13|93.43|47
1742439600000|2025-03-20 03:00:00|94.16|93.46|94.1|93.4|94.2|93.5|94.09|93.39|40
1742439900000|2025-03-20 03:05:00|94.11|93.41|94.31|93.61|94.31|93.61|94.11|93.41|25
1742440200000|2025-03-20 03:10:00|94.32|93.62|94.1|93.4|94.34|93.64|94.1|93.4|16
1742440500000|2025-03-20 03:15:00|94.11|93.41|94.28|93.58|94.28|93.58|94.1|93.4|19
1742440800000|2025-03-20 03:20:00|94.27|93.57|94.13|93.43|94.27|93.57|94.11|93.41|15
1742441100000|2025-03-20 03:25:00|94.14|93.44|94.11|93.41|94.16|93.46|94.11|93.41|12
1742441400000|2025-03-20 03:30:00|94.12|93.42|94.07|93.37|94.17|93.47|94.05|93.35|16
1742441700000|2025-03-20 03:35:00|94.05|93.35|94.13|93.43|94.13|93.43|93.99|93.29|30
1742442000000|2025-03-20 03:40:00|94.14|93.44|94.2|93.5|94.2|93.5|94.12|93.42|21
1742442300000|2025-03-20 03:45:00|94.19|93.49|94.03|93.33|94.23|93.53|94.01|93.31|23
1742442600000|2025-03-20 03:50:00|94.02|93.32|93.88|93.18|94.02|93.32|93.86|93.16|31
1742442900000|2025-03-20 03:55:00|93.86|93.16|93.9|93.2|93.92|93.22|93.85|93.15|25
1742443200000|2025-03-20 04:00:00|93.91|93.21|93.98|93.28|93.98|93.28|93.91|93.21|29
1742443500000|2025-03-20 04:05:00|93.99|93.29|93.9|93.2|93.99|93.29|93.9|93.2|16
1742443800000|2025-03-20 04:10:00|93.91|93.21|93.83|93.13|93.97|93.27|93.8|93.1|30
1742444100000|2025-03-20 04:15:00|93.85|93.15|93.86|93.16|93.88|93.18|93.79|93.09|34
1742444400000|2025-03-20 04:20:00|93.87|93.17|93.98|93.28|93.98|93.28|93.87|93.17|55
1742444700000|2025-03-20 04:25:00|93.99|93.29|94.21|93.51|94.22|93.52|93.98|93.28|22
1742445000000|2025-03-20 04:30:00|94.22|93.52|94.18|93.48|94.26|93.56|94.18|93.48|31
1742445300000|2025-03-20 04:35:00|94.19|93.49|94.15|93.45|94.19|93.49|94.11|93.41|69
1742445600000|2025-03-20 04:40:00|94.16|93.46|93.89|93.19|94.2|93.5|93.81|93.11|70
1742445900000|2025-03-20 04:45:00|93.88|93.18|93.74|93.04|94.04|93.34|93.72|93.02|84
1742446200000|2025-03-20 04:50:00|93.75|93.05|93.61|92.91|93.76|93.06|93.61|92.91|51
1742446500000|2025-03-20 04:55:00|93.62|92.92|93.67|92.97|93.68|92.98|93.61|92.91|50
1742446800000|2025-03-20 05:00:00|93.68|92.98|93.66|92.96|93.72|93.02|93.6|92.9|34
1742447100000|2025-03-20 05:05:00|93.65|92.95|93.59|92.89|93.65|92.95|93.55|92.85|30
1742447400000|2025-03-20 05:10:00|93.61|92.91|93.62|92.92|93.63|92.93|93.59|92.89|21
1742447700000|2025-03-20 05:15:00|93.63|92.93|93.37|92.67|93.63|92.93|93.32|92.62|32
1742448000000|2025-03-20 05:20:00|93.38|92.68|93.28|92.58|93.39|92.69|93.21|92.51|55
1742448300000|2025-03-20 05:25:00|93.27|92.57|93.15|92.45|93.27|92.57|93.13|92.43|49
1742448600000|2025-03-20 05:30:00|93.14|92.44|93.23|92.53|93.29|92.59|93.14|92.44|39
1742448900000|2025-03-20 05:35:00|93.24|92.54|93.21|92.51|93.28|92.58|93.2|92.5|33
1742449200000|2025-03-20 05:40:00|93.22|92.52|93.09|92.39|93.3|92.6|93.09|92.39|57
1742449500000|2025-03-20 05:45:00|93.1|92.4|93.19|92.49|93.19|92.49|93.03|92.33|59
1742449800000|2025-03-20 05:50:00|93.18|92.48|93.29|92.59|93.29|92.59|93.18|92.48|44
1742450100000|2025-03-20 05:55:00|93.28|92.58|93.35|92.65|93.39|92.69|93.28|92.58|30
1742450400000|2025-03-20 06:00:00|93.36|92.66|93.45|92.75|93.47|92.77|93.28|92.58|34
1742450700000|2025-03-20 06:05:00|93.46|92.76|93.4|92.7|93.49|92.79|93.33|92.63|37
1742451000000|2025-03-20 06:10:00|93.39|92.69|93.49|92.79|93.5|92.8|93.39|92.69|33
1742451300000|2025-03-20 06:15:00|93.5|92.8|93.28|92.58|93.51|92.81|93.28|92.58|32
1742451600000|2025-03-20 06:20:00|93.27|92.57|93.42|92.72|93.44|92.74|93.24|92.54|74
1742451900000|2025-03-20 06:25:00|93.41|92.71|93.4|92.7|93.42|92.72|93.36|92.66|41
1742452200000|2025-03-20 06:30:00|93.43|92.73|93.33|92.63|93.43|92.73|93.33|92.63|58
1742452500000|2025-03-20 06:35:00|93.34|92.64|93.23|92.53|93.35|92.65|93.22|92.52|40
1742452800000|2025-03-20 06:40:00|93.21|92.51|93.11|92.41|93.24|92.54|93.01|92.31|46
1742453100000|2025-03-20 06:45:00|93.13|92.43|93.02|92.32|93.16|92.46|93.01|92.31|55
1742453400000|2025-03-20 06:50:00|93.03|92.33|93.16|92.46|93.16|92.46|93.03|92.33|27
1742453700000|2025-03-20 06:55:00|93.15|92.45|93.18|92.48|93.2|92.5|93.12|92.42|26
1742454000000|2025-03-20 07:00:00|93.15|92.45|93.06|92.36|93.23|92.53|93.06|92.36|50
1742454300000|2025-03-20 07:05:00|93.05|92.35|93.04|92.34|93.05|92.35|92.93|92.23|38
1742454600000|2025-03-20 07:10:00|93.05|92.35|93.04|92.34|93.14|92.44|93.02|92.32|28
1742454900000|2025-03-20 07:15:00|93.06|92.36|92.89|92.19|93.06|92.36|92.81|92.11|67
1742455200000|2025-03-20 07:20:00|92.85|92.15|92.83|92.13|92.91|92.21|92.8|92.1|38
1742455500000|2025-03-20 07:25:00|92.84|92.14|92.86|92.16|92.87|92.17|92.79|92.09|25
1742455800000|2025-03-20 07:30:00|92.85|92.15|92.98|92.28|93|92.3|92.84|92.14|92
1742456100000|2025-03-20 07:35:00|92.97|92.27|92.81|92.11|92.98|92.28|92.79|92.09|65
1742456400000|2025-03-20 07:40:00|92.8|92.1|92.77|92.07|92.84|92.14|92.77|92.07|35
1742456700000|2025-03-20 07:45:00|92.8|92.1|92.75|92.05|92.83|92.13|92.75|92.05|36
1742457000000|2025-03-20 07:50:00|92.72|92.02|92.59|91.89|92.74|92.04|92.59|91.89|59
1742457300000|2025-03-20 07:55:00|92.6|91.9|92.51|91.81|92.6|91.9|92.46|91.76|36
1742457600000|2025-03-20 08:00:00|92.53|91.83|92.53|91.83|92.63|91.93|92.52|91.82|36
1742457900000|2025-03-20 08:05:00|92.54|91.84|92.29|91.59|92.54|91.84|92.25|91.55|64
1742458200000|2025-03-20 08:10:00|92.3|91.6|92.42|91.72|92.43|91.73|92.29|91.59|63
1742458500000|2025-03-20 08:15:00|92.43|91.73|92.71|92.01|92.72|92.02|92.42|91.72|74
1742458800000|2025-03-20 08:20:00|92.73|92.03|92.74|92.04|92.82|92.12|92.65|91.95|54
1742459100000|2025-03-20 08:25:00|92.75|92.05|92.9|92.2|92.9|92.2|92.75|92.05|25
1742459400000|2025-03-20 08:30:00|92.92|92.22|92.95|92.25|92.97|92.27|92.83|92.13|51
1742459700000|2025-03-20 08:35:00|92.96|92.26|93.04|92.34|93.05|92.35|92.95|92.25|15
1742460000000|2025-03-20 08:40:00|93.08|92.38|93.07|92.37|93.08|92.38|93.04|92.34|5
1742460300000|2025-03-20 08:45:00|93.14|92.44|93.12|92.42|93.14|92.44|93.01|92.31|19
1742460600000|2025-03-20 08:50:00|93.11|92.41|93.19|92.49|93.19|92.49|93.05|92.35|51
1742460900000|2025-03-20 08:55:00|93.21|92.51|93.18|92.48|93.32|92.62|93.14|92.44|74
1742461200000|2025-03-20 09:00:00|93.19|92.49|93.03|92.33|93.25|92.55|93.03|92.33|41
1742461500000|2025-03-20 09:05:00|93.04|92.34|93.04|92.34|93.13|92.43|93.01|92.31|60
1742461800000|2025-03-20 09:10:00|93.05|92.35|93.05|92.35|93.08|92.38|93.02|92.32|45
1742462100000|2025-03-20 09:15:00|93.04|92.34|92.97|92.27|93.05|92.35|92.88|92.18|58
1742462400000|2025-03-20 09:20:00|92.96|92.26|92.95|92.25|93.01|92.31|92.9|92.2|51
1742462700000|2025-03-20 09:25:00|92.93|92.23|92.9|92.2|92.96|92.26|92.89|92.19|49
1742463000000|2025-03-20 09:30:00|92.89|92.19|92.86|92.16|92.89|92.19|92.75|92.05|65
1742463300000|2025-03-20 09:35:00|92.87|92.17|93|92.3|93.02|92.32|92.84|92.14|70
1742463600000|2025-03-20 09:40:00|92.99|92.29|93.02|92.32|93.03|92.33|92.9|92.2|44
1742463900000|2025-03-20 09:45:00|93.01|92.31|93.03|92.33|93.11|92.41|92.99|92.29|62
1742464200000|2025-03-20 09:50:00|93.01|92.31|92.84|92.14|93.01|92.31|92.84|92.14|27
1742464500000|2025-03-20 09:55:00|92.83|92.13|92.88|92.18|92.89|92.19|92.78|92.08|52
1742464800000|2025-03-20 10:00:00|92.81|92.11|92.78|92.08|92.99|92.29|92.77|92.07|61
1742465100000|2025-03-20 10:05:00|92.77|92.07|92.52|91.82|92.79|92.09|92.51|91.81|64
1742465400000|2025-03-20 10:10:00|92.51|91.81|92.27|91.57|92.51|91.81|92.2|91.5|77
1742465700000|2025-03-20 10:15:00|92.28|91.58|91.63|90.93|92.32|91.62|91.62|90.92|206
1742466000000|2025-03-20 10:20:00|91.64|90.94|91.8|91.1|91.85|91.15|91.39|90.69|168
1742466300000|2025-03-20 10:25:00|91.79|91.09|91.83|91.13|91.89|91.19|91.68|90.98|91
1742466600000|2025-03-20 10:30:00|91.82|91.12|92|91.3|92.01|91.31|91.66|90.96|84
1742466900000|2025-03-20 10:35:00|91.99|91.29|91.83|91.13|91.99|91.29|91.73|91.03|70
1742467200000|2025-03-20 10:40:00|91.82|91.12|91.94|91.24|91.96|91.26|91.79|91.09|69
1742467500000|2025-03-20 10:45:00|91.96|91.26|92.02|91.32|92.03|91.33|91.91|91.21|60
1742467800000|2025-03-20 10:50:00|92.01|91.31|91.95|91.25|92.01|91.31|91.83|91.13|51
1742468100000|2025-03-20 10:55:00|91.96|91.26|91.78|91.08|91.96|91.26|91.78|91.08|31
1742468400000|2025-03-20 11:00:00|91.79|91.09|91.97|91.27|92|91.3|91.79|91.09|71
1742468700000|2025-03-20 11:05:00|91.98|91.28|91.94|91.24|91.99|91.29|91.82|91.12|65
1742469000000|2025-03-20 11:10:00|91.93|91.23|91.95|91.25|91.96|91.26|91.83|91.13|45
1742469300000|2025-03-20 11:15:00|91.93|91.23|92.02|91.32|92.11|91.41|91.93|91.23|49
1742469600000|2025-03-20 11:20:00|92.01|91.31|91.98|91.28|92.11|91.41|91.96|91.26|24
1742469900000|2025-03-20 11:25:00|92.01|91.31|92.25|91.55|92.25|91.55|92.01|91.31|46
1742470200000|2025-03-20 11:30:00|92.24|91.54|92.36|91.66|92.37|91.67|92.23|91.53|48
1742470500000|2025-03-20 11:35:00|92.35|91.65|92.27|91.57|92.39|91.69|92.18|91.48|46
1742470800000|2025-03-20 11:40:00|92.29|91.59|92.25|91.55|92.35|91.65|92.23|91.53|39
1742471100000|2025-03-20 11:45:00|92.24|91.54|92.21|91.51|92.24|91.54|92.09|91.39|23
1742471400000|2025-03-20 11:50:00|92.24|91.54|92.14|91.44|92.25|91.55|92.1|91.4|36
1742471700000|2025-03-20 11:55:00|92.13|91.43|92.14|91.44|92.17|91.47|92.07|91.37|21
1742472000000|2025-03-20 12:00:00|92.15|91.45|92.01|91.31|92.15|91.45|91.99|91.29|68
1742472300000|2025-03-20 12:05:00|92|91.3|92.08|91.38|92.09|91.39|91.98|91.28|49
1742472600000|2025-03-20 12:10:00|92.07|91.37|92.18|91.48|92.2|91.5|92.06|91.36|75
1742472900000|2025-03-20 12:15:00|92.17|91.47|92.31|91.61|92.32|91.62|92.11|91.41|75
1742473200000|2025-03-20 12:20:00|92.34|91.64|92.26|91.56|92.36|91.66|92.22|91.52|60
1742473500000|2025-03-20 12:25:00|92.25|91.55|92.13|91.43|92.25|91.55|92.13|91.43|24
1742473800000|2025-03-20 12:30:00|92.14|91.44|92.21|91.51|92.26|91.56|92.08|91.38|72
1742474100000|2025-03-20 12:35:00|92.2|91.5|92.1|91.4|92.25|91.55|92.04|91.34|51
1742474400000|2025-03-20 12:40:00|92.11|91.41|92.18|91.48|92.2|91.5|92|91.3|48
1742474700000|2025-03-20 12:45:00|92.17|91.47|92.16|91.46|92.22|91.52|92.09|91.39|54
1742475000000|2025-03-20 12:50:00|92.15|91.45|92.24|91.54|92.24|91.54|92.12|91.42|39
1742475300000|2025-03-20 12:55:00|92.25|91.55|92.32|91.62|92.33|91.63|92.22|91.52|52
1742475600000|2025-03-20 13:00:00|92.33|91.63|92.23|91.53|92.35|91.65|92.17|91.47|43
1742475900000|2025-03-20 13:05:00|92.21|91.51|92.12|91.42|92.21|91.51|92.01|91.31|62
1742476200000|2025-03-20 13:10:00|92.11|91.41|92.19|91.49|92.19|91.49|92.04|91.34|48
1742476500000|2025-03-20 13:15:00|92.18|91.48|92.11|91.41|92.25|91.55|92.11|91.41|34
1742476800000|2025-03-20 13:20:00|92.09|91.39|91.86|91.16|92.09|91.39|91.81|91.11|70
1742477100000|2025-03-20 13:25:00|91.88|91.18|91.83|91.13|91.98|91.28|91.77|91.07|62
1742477400000|2025-03-20 13:30:00|91.82|91.12|92.02|91.32|92.11|91.41|91.73|91.03|122
1742477700000|2025-03-20 13:35:00|92.03|91.33|92.19|91.49|92.19|91.49|91.99|91.29|122
1742478000000|2025-03-20 13:40:00|92.23|91.53|92.21|91.51|92.3|91.6|92.13|91.43|95
1742478300000|2025-03-20 13:45:00|92.2|91.5|92.16|91.46|92.33|91.63|92.12|91.42|99
1742478600000|2025-03-20 13:50:00|92.17|91.47|91.94|91.24|92.18|91.48|91.87|91.17|102
1742478900000|2025-03-20 13:55:00|91.91|91.21|92.12|91.42|92.12|91.42|91.84|91.14|90
1742479200000|2025-03-20 14:00:00|92.1|91.4|92.36|91.66|92.48|91.78|92.1|91.4|99
1742479500000|2025-03-20 14:05:00|92.35|91.65|92.54|91.84|92.62|91.92|92.27|91.57|110
1742479800000|2025-03-20 14:10:00|92.53|91.83|92.52|91.82|92.55|91.85|92.38|91.68|75
1742480100000|2025-03-20 14:15:00|92.51|91.81|92.9|92.2|92.95|92.25|92.38|91.68|129
1742480400000|2025-03-20 14:20:00|92.86|92.16|92.87|92.17|92.97|92.27|92.71|92.01|110
1742480700000|2025-03-20 14:25:00|92.86|92.16|92.73|92.03|93|92.3|92.71|92.01|119
1742481000000|2025-03-20 14:30:00|92.74|92.04|92.42|91.72|92.76|92.06|92.39|91.69|108
1742481300000|2025-03-20 14:35:00|92.41|91.71|92.58|91.88|92.71|92.01|92.37|91.67|121
1742481600000|2025-03-20 14:40:00|92.55|91.85|92.92|92.22|93.15|92.45|92.52|91.82|150
1742481900000|2025-03-20 14:45:00|92.93|92.23|93.01|92.31|93.08|92.38|92.82|92.12|94
1742482200000|2025-03-20 14:50:00|93.02|92.32|92.79|92.09|93.04|92.34|92.76|92.06|119
1742482500000|2025-03-20 14:55:00|92.78|92.08|92.97|92.27|93.01|92.31|92.78|92.08|107
1742482800000|2025-03-20 15:00:00|92.98|92.28|92.37|91.67|93.01|92.31|92.14|91.44|211
1742483100000|2025-03-20 15:05:00|92.39|91.69|92.75|92.05|92.78|92.08|92.33|91.63|183
1742483400000|2025-03-20 15:10:00|92.73|92.03|92.73|92.03|92.82|92.12|92.55|91.85|170
1742483700000|2025-03-20 15:15:00|92.72|92.02|92.31|91.61|92.73|92.03|92.29|91.59|156
1742484000000|2025-03-20 15:20:00|92.3|91.6|92.47|91.77|92.5|91.8|92.18|91.48|139
1742484300000|2025-03-20 15:25:00|92.45|91.75|92.55|91.85|92.67|91.97|92.4|91.7|114
1742484600000|2025-03-20 15:30:00|92.53|91.83|92.17|91.47|92.63|91.93|92.13|91.43|150
1742484900000|2025-03-20 15:35:00|92.16|91.46|92.02|91.32|92.18|91.48|91.89|91.19|197
1742485200000|2025-03-20 15:40:00|92.03|91.33|92.17|91.47|92.27|91.57|92.01|91.31|172
1742485500000|2025-03-20 15:45:00|92.19|91.49|92.16|91.46|92.34|91.64|92.11|91.41|142
1742485800000|2025-03-20 15:50:00|92.15|91.45|92.01|91.31|92.21|91.51|91.92|91.22|108
1742486100000|2025-03-20 15:55:00|91.99|91.29|91.97|91.27|92.03|91.33|91.9|91.2|85
1742486400000|2025-03-20 16:00:00|91.95|91.25|92.21|91.51|92.27|91.57|91.89|91.19|133
1742486700000|2025-03-20 16:05:00|92.22|91.52|92.05|91.35|92.24|91.54|91.99|91.29|89
1742487000000|2025-03-20 16:10:00|92.04|91.34|91.84|91.14|92.05|91.35|91.7|91|102
1742487300000|2025-03-20 16:15:00|91.83|91.13|91.73|91.03|91.83|91.13|91.57|90.87|111
1742487600000|2025-03-20 16:20:00|91.72|91.02|91.65|90.95|91.78|91.08|91.58|90.88|122
1742487900000|2025-03-20 16:25:00|91.63|90.93|91.43|90.73|91.72|91.02|91.41|90.71|90
1742488200000|2025-03-20 16:30:00|91.41|90.71|91.09|90.39|91.57|90.87|91.07|90.37|144
1742488500000|2025-03-20 16:35:00|91.08|90.38|91.28|90.58|91.44|90.74|91.01|90.31|120
1742488800000|2025-03-20 16:40:00|91.27|90.57|90.92|90.22|91.27|90.57|90.81|90.11|137
1742489100000|2025-03-20 16:45:00|90.93|90.23|90.56|89.86|90.93|90.23|90.54|89.84|140
1742489400000|2025-03-20 16:50:00|90.55|89.85|90.74|90.04|90.75|90.05|90.46|89.76|117
1742489700000|2025-03-20 16:55:00|90.75|90.05|90.67|89.97|90.76|90.06|90.54|89.84|74
1742490000000|2025-03-20 17:00:00|90.69|89.99|91.09|90.39|91.13|90.43|90.58|89.88|124
1742490300000|2025-03-20 17:05:00|91.07|90.37|91.33|90.63|91.33|90.63|91.01|90.31|99
1742490600000|2025-03-20 17:10:00|91.35|90.65|91.47|90.77|91.52|90.82|91.23|90.53|89
1742490900000|2025-03-20 17:15:00|91.48|90.78|91.31|90.61|91.49|90.79|91.23|90.53|67
1742491200000|2025-03-20 17:20:00|91.29|90.59|91.25|90.55|91.34|90.64|91.22|90.52|72
1742491500000|2025-03-20 17:25:00|91.26|90.56|91.14|90.44|91.26|90.56|91.02|90.32|66
1742491800000|2025-03-20 17:30:00|91.13|90.43|91.35|90.65|91.38|90.68|91.11|90.41|74
1742492100000|2025-03-20 17:35:00|91.33|90.63|91.56|90.86|91.56|90.86|91.31|90.61|64
1742492400000|2025-03-20 17:40:00|91.55|90.85|91.67|90.97|91.67|90.97|91.42|90.72|67
1742492700000|2025-03-20 17:45:00|91.69|90.99|91.7|91|91.9|91.2|91.67|90.97|85
1742493000000|2025-03-20 17:50:00|91.69|90.99|91.55|90.85|91.74|91.04|91.55|90.85|58
1742493300000|2025-03-20 17:55:00|91.53|90.83|91.76|91.06|91.76|91.06|91.47|90.77|64
1742493600000|2025-03-20 18:00:00|91.73|91.03|91.87|91.17|92.05|91.35|91.73|91.03|82
1742493900000|2025-03-20 18:05:00|91.85|91.15|92.09|91.39|92.09|91.39|91.85|91.15|62
1742494200000|2025-03-20 18:10:00|92.1|91.4|92.25|91.55|92.28|91.58|92.1|91.4|65
1742494500000|2025-03-20 18:15:00|92.27|91.57|92.24|91.54|92.3|91.6|92.17|91.47|81
1742494800000|2025-03-20 18:20:00|92.22|91.52|92.25|91.55|92.25|91.55|92.08|91.38|59
1742495100000|2025-03-20 18:25:00|92.26|91.56|92.12|91.42|92.27|91.57|92.12|91.42|57
1742495400000|2025-03-20 18:30:00|92.13|91.43|92.1|91.4|92.22|91.52|92.04|91.34|66
1742495700000|2025-03-20 18:35:00|92.12|91.42|92.53|91.83|92.58|91.88|92.1|91.4|67
1742496000000|2025-03-20 18:40:00|92.52|91.82|92.32|91.62|92.52|91.82|92.27|91.57|46
1742496300000|2025-03-20 18:45:00|92.28|91.58|92.54|91.84|92.54|91.84|92.28|91.58|95
1742496600000|2025-03-20 18:50:00|92.55|91.85|92.38|91.68|92.57|91.87|92.37|91.67|85
1742496900000|2025-03-20 18:55:00|92.35|91.65|92.04|91.34|92.37|91.67|91.99|91.29|75
1742497200000|2025-03-20 19:00:00|92.05|91.35|92.29|91.59|92.32|91.62|92.03|91.33|91
1742497500000|2025-03-20 19:05:00|92.3|91.6|92.12|91.42|92.42|91.72|92.08|91.38|90
1742497800000|2025-03-20 19:10:00|92.1|91.4|92.37|91.67|92.39|91.69|92.1|91.4|100
1742498100000|2025-03-20 19:15:00|92.38|91.68|92.49|91.79|92.58|91.88|92.36|91.66|86
1742498400000|2025-03-20 19:20:00|92.51|91.81|92.39|91.69|92.58|91.88|92.36|91.66|63
1742498700000|2025-03-20 19:25:00|92.38|91.68|92.21|91.51|92.38|91.68|92.19|91.49|55
1742499000000|2025-03-20 19:30:00|92.24|91.54|92.42|91.72|92.5|91.8|92.23|91.53|60
1742499300000|2025-03-20 19:35:00|92.41|91.71|92.54|91.84|92.59|91.89|92.41|91.71|70
1742499600000|2025-03-20 19:40:00|92.55|91.85|92.88|92.18|92.88|92.18|92.55|91.85|69
1742499900000|2025-03-20 19:45:00|92.89|92.19|92.82|92.12|92.92|92.22|92.69|91.99|82
1742500200000|2025-03-20 19:50:00|92.77|92.07|92.82|92.12|92.83|92.13|92.65|91.95|87
1742500500000|2025-03-20 19:55:00|92.85|92.15|92.97|92.27|92.97|92.27|92.79|92.09|49
1742500800000|2025-03-20 20:00:00|92.96|92.26|93.18|92.48|93.2|92.5|92.84|92.14|75
1742501100000|2025-03-20 20:05:00|93.2|92.5|93|92.3|93.24|92.54|92.96|92.26|75
1742501400000|2025-03-20 20:10:00|93.01|92.31|93.04|92.34|93.1|92.4|92.93|92.23|57
1742501700000|2025-03-20 20:15:00|93.05|92.35|93.08|92.38|93.25|92.55|93.04|92.34|64
1742502000000|2025-03-20 20:20:00|93.06|92.36|93.23|92.53|93.31|92.61|93.06|92.36|63
1742502300000|2025-03-20 20:25:00|93.24|92.54|93.14|92.44|93.28|92.58|93.14|92.44|37
1742502600000|2025-03-20 20:30:00|93.16|92.46|92.94|92.24|93.21|92.51|92.94|92.24|37
1742502900000|2025-03-20 20:35:00|92.93|92.23|93.23|92.53|93.28|92.58|92.87|92.17|62
1742503200000|2025-03-20 20:40:00|93.22|92.52|93.29|92.59|93.29|92.59|93.18|92.48|37
1742503500000|2025-03-20 20:45:00|93.3|92.6|93.15|92.45|93.3|92.6|93.01|92.31|39
1742503800000|2025-03-20 20:50:00|93.17|92.47|93.24|92.54|93.3|92.6|93.17|92.47|30
1742504100000|2025-03-20 20:55:00|93.25|92.55|93.2|92.5|93.28|92.58|93.17|92.47|58
1742504400000|2025-03-20 21:00:00|93.21|92.51|93.3|92.6|93.3|92.6|93.15|92.45|92
1742504700000|2025-03-20 21:05:00|93.31|92.61|93.21|92.51|93.31|92.61|93.19|92.49|56
1742505000000|2025-03-20 21:10:00|93.22|92.52|92.89|92.19|93.22|92.52|92.89|92.19|84
1742505300000|2025-03-20 21:15:00|92.88|92.18|92.93|92.23|92.98|92.28|92.78|92.08|125
1742505600000|2025-03-20 21:20:00|92.94|92.24|93|92.3|93|92.3|92.89|92.19|39
1742505900000|2025-03-20 21:25:00|92.99|92.29|93.13|92.43|93.13|92.43|92.92|92.22|44
1742506200000|2025-03-20 21:30:00|93.14|92.44|93.3|92.6|93.32|92.62|93.14|92.44|49
1742506500000|2025-03-20 21:35:00|93.31|92.61|93.14|92.44|93.31|92.61|93.13|92.43|25
1742506800000|2025-03-20 21:40:00|93.13|92.43|93.27|92.57|93.31|92.61|93.11|92.41|49
1742507100000|2025-03-20 21:45:00|93.28|92.58|93.27|92.57|93.3|92.6|93.25|92.55|30
1742507400000|2025-03-20 21:50:00|93.28|92.58|93.31|92.61|93.35|92.65|93.28|92.58|19
1742507700000|2025-03-20 21:55:00|93.32|92.62|93.41|92.71|93.44|92.74|93.31|92.61|55
1742508000000|2025-03-20 22:00:00|93.42|92.72|93.49|92.79|93.52|92.82|93.31|92.61|66
1742508300000|2025-03-20 22:05:00|93.5|92.8|93.2|92.5|93.51|92.81|93.2|92.5|27
1742508600000|2025-03-20 22:10:00|93.19|92.49|93.23|92.53|93.36|92.66|93.14|92.44|39
1742508900000|2025-03-20 22:15:00|93.21|92.51|93.15|92.45|93.35|92.65|93.15|92.45|58
1742509200000|2025-03-20 22:20:00|93.18|92.48|93.06|92.36|93.18|92.48|92.96|92.26|55
1742509500000|2025-03-20 22:25:00|93.07|92.37|93.02|92.32|93.24|92.54|93.02|92.32|42
1742509800000|2025-03-20 22:30:00|93.06|92.36|93.32|92.62|93.34|92.64|93.06|92.36|81
1742510100000|2025-03-20 22:35:00|93.33|92.63|93.28|92.58|93.37|92.67|93.27|92.57|45
1742510400000|2025-03-20 22:40:00|93.31|92.61|93.32|92.62|93.35|92.65|93.18|92.48|70
1742510700000|2025-03-20 22:45:00|93.31|92.61|93.33|92.63|93.37|92.67|93.25|92.55|50
1742511000000|2025-03-20 22:50:00|93.31|92.61|93.38|92.68|93.39|92.69|93.27|92.57|51
1742511300000|2025-03-20 22:55:00|93.36|92.66|93.46|92.76|93.46|92.76|93.27|92.57|47
1742511600000|2025-03-20 23:00:00|93.44|92.74|93.31|92.61|93.5|92.8|93.25|92.55|83
1742511900000|2025-03-20 23:05:00|93.3|92.6|93.3|92.6|93.42|92.72|93.26|92.56|52
1742512200000|2025-03-20 23:10:00|93.29|92.59|93.15|92.45|93.34|92.64|93.12|92.42|56
1742512500000|2025-03-20 23:15:00|93.13|92.43|93.04|92.34|93.2|92.5|92.98|92.28|73
1742512800000|2025-03-20 23:20:00|93.03|92.33|93.13|92.43|93.17|92.47|93|92.3|68
1742513100000|2025-03-20 23:25:00|93.12|92.42|93.28|92.58|93.28|92.58|93.05|92.35|46
1742513400000|2025-03-20 23:30:00|93.27|92.57|93.43|92.73|93.45|92.75|93.2|92.5|49
1742513700000|2025-03-20 23:35:00|93.44|92.74|93.41|92.71|93.57|92.87|93.41|92.71|53
1742514000000|2025-03-20 23:40:00|93.42|92.72|93.61|92.91|93.64|92.94|93.42|92.72|69
1742514300000|2025-03-20 23:45:00|93.6|92.9|93.63|92.93|93.69|92.99|93.48|92.78|39
1742514600000|2025-03-20 23:50:00|93.65|92.95|93.72|93.02|93.74|93.04|93.65|92.95|22
1742514900000|2025-03-20 23:55:00|93.73|93.03|93.64|92.94|93.75|93.05|93.6|92.9|62
1742515200000|2025-03-21 00:00:00|93.62|92.92|93.75|93.05|93.75|93.05|93.52|92.82|80
1742515500000|2025-03-21 00:05:00|93.73|93.03|93.75|93.05|93.83|93.13|93.65|92.95|59
1742515800000|2025-03-21 00:10:00|93.73|93.03|93.74|93.04|93.8|93.1|93.69|92.99|73
1742516100000|2025-03-21 00:15:00|93.75|93.05|93.46|92.76|93.75|93.05|93.32|92.62|88
1742516400000|2025-03-21 00:20:00|93.45|92.75|93.22|92.52|93.45|92.75|93.22|92.52|53
1742516700000|2025-03-21 00:25:00|93.19|92.49|93.22|92.52|93.25|92.55|93.15|92.45|32
1742517000000|2025-03-21 00:30:00|93.18|92.48|93.34|92.64|93.36|92.66|93.15|92.45|60
1742517300000|2025-03-21 00:35:00|93.35|92.65|93.39|92.69|93.42|92.72|93.34|92.64|48
1742517600000|2025-03-21 00:40:00|93.4|92.7|93.27|92.57|93.41|92.71|93.26|92.56|31
1742517900000|2025-03-21 00:45:00|93.28|92.58|93.25|92.55|93.33|92.63|93.21|92.51|49
1742518200000|2025-03-21 00:50:00|93.26|92.56|93.27|92.57|93.33|92.63|93.18|92.48|38
1742518500000|2025-03-21 00:55:00|93.25|92.55|93.21|92.51|93.25|92.55|93.17|92.47|21
1742518800000|2025-03-21 01:00:00|93.19|92.49|93.28|92.58|93.33|92.63|93.17|92.47|55
1742519100000|2025-03-21 01:05:00|93.3|92.6|93.41|92.71|93.41|92.71|93.26|92.56|42
1742519400000|2025-03-21 01:10:00|93.4|92.7|93.36|92.66|93.42|92.72|93.32|92.62|46
1742519700000|2025-03-21 01:15:00|93.38|92.68|93.22|92.52|93.41|92.71|93.17|92.47|35
1742520000000|2025-03-21 01:20:00|93.21|92.51|93.09|92.39|93.25|92.55|93.04|92.34|37
1742520300000|2025-03-21 01:25:00|93.08|92.38|92.98|92.28|93.08|92.38|92.98|92.28|33
1742520600000|2025-03-21 01:30:00|92.96|92.26|93.21|92.51|93.21|92.51|92.92|92.22|36
1742520900000|2025-03-21 01:35:00|93.19|92.49|93.19|92.49|93.24|92.54|93.12|92.42|54
1742521200000|2025-03-21 01:40:00|93.18|92.48|93.25|92.55|93.25|92.55|93.11|92.41|30
1742521500000|2025-03-21 01:45:00|93.26|92.56|93.5|92.8|93.5|92.8|93.23|92.53|53
1742521800000|2025-03-21 01:50:00|93.48|92.78|93.42|92.72|93.56|92.86|93.4|92.7|58
1742522100000|2025-03-21 01:55:00|93.41|92.71|93.46|92.76|93.47|92.77|93.32|92.62|44
1742522400000|2025-03-21 02:00:00|93.45|92.75|93.31|92.61|93.47|92.77|93.28|92.58|63
1742522700000|2025-03-21 02:05:00|93.29|92.59|93.33|92.63|93.43|92.73|93.26|92.56|53
1742523000000|2025-03-21 02:10:00|93.32|92.62|93.16|92.46|93.32|92.62|93.16|92.46|55
1742523300000|2025-03-21 02:15:00|93.14|92.44|93.07|92.37|93.14|92.44|92.99|92.29|51
1742523600000|2025-03-21 02:20:00|93.09|92.39|93.12|92.42|93.12|92.42|93.03|92.33|41
1742523900000|2025-03-21 02:25:00|93.14|92.44|93.18|92.48|93.21|92.51|93.14|92.44|30
1742524200000|2025-03-21 02:30:00|93.21|92.51|93.17|92.47|93.25|92.55|93.14|92.44|21
1742524500000|2025-03-21 02:35:00|93.19|92.49|93.23|92.53|93.25|92.55|93.19|92.49|21
1742524800000|2025-03-21 02:40:00|93.2|92.5|93.13|92.43|93.27|92.57|93.13|92.43|30
1742525100000|2025-03-21 02:45:00|93.12|92.42|93.16|92.46|93.25|92.55|93.1|92.4|70
1742525400000|2025-03-21 02:50:00|93.15|92.45|92.95|92.25|93.18|92.48|92.9|92.2|57
1742525700000|2025-03-21 02:55:00|92.94|92.24|92.99|92.29|93.04|92.34|92.93|92.23|40
1742526000000|2025-03-21 03:00:00|93|92.3|92.86|92.16|93.07|92.37|92.84|92.14|57
1742526300000|2025-03-21 03:05:00|92.85|92.15|92.76|92.06|92.87|92.17|92.73|92.03|76
1742526600000|2025-03-21 03:10:00|92.75|92.05|92.62|91.92|92.76|92.06|92.62|91.92|59
1742526900000|2025-03-21 03:15:00|92.6|91.9|92.75|92.05|92.8|92.1|92.54|91.84|85
1742527200000|2025-03-21 03:20:00|92.74|92.04|92.68|91.98|92.77|92.07|92.65|91.95|40
1742527500000|2025-03-21 03:25:00|92.69|91.99|92.75|92.05|92.75|92.05|92.57|91.87|27
1742527800000|2025-03-21 03:30:00|92.74|92.04|92.6|91.9|92.79|92.09|92.6|91.9|46
1742528100000|2025-03-21 03:35:00|92.57|91.87|92.6|91.9|92.65|91.95|92.57|91.87|45
1742528400000|2025-03-21 03:40:00|92.62|91.92|92.69|91.99|92.7|92|92.59|91.89|66
1742528700000|2025-03-21 03:45:00|92.7|92|92.77|92.07|92.79|92.09|92.64|91.94|46
1742529000000|2025-03-21 03:50:00|92.79|92.09|92.77|92.07|92.89|92.19|92.73|92.03|45
1742529300000|2025-03-21 03:55:00|92.75|92.05|92.8|92.1|92.84|92.14|92.69|91.99|49
1742529600000|2025-03-21 04:00:00|92.81|92.11|93.03|92.33|93.1|92.4|92.81|92.11|66
1742529900000|2025-03-21 04:05:00|93.04|92.34|93.02|92.32|93.1|92.4|92.98|92.28|49
1742530200000|2025-03-21 04:10:00|93.03|92.33|92.97|92.27|93.05|92.35|92.93|92.23|34
1742530500000|2025-03-21 04:15:00|92.96|92.26|92.9|92.2|92.97|92.27|92.82|92.12|35
1742530800000|2025-03-21 04:20:00|92.92|92.22|92.93|92.23|92.97|92.27|92.88|92.18|34
1742531100000|2025-03-21 04:25:00|92.94|92.24|93.13|92.43|93.15|92.45|92.89|92.19|39
1742531400000|2025-03-21 04:30:00|93.14|92.44|93.24|92.54|93.29|92.59|93.13|92.43|38
1742531700000|2025-03-21 04:35:00|93.23|92.53|93.23|92.53|93.25|92.55|93.2|92.5|37
1742532000000|2025-03-21 04:40:00|93.21|92.51|93.2|92.5|93.22|92.52|93.14|92.44|39
1742532300000|2025-03-21 04:45:00|93.21|92.51|93.43|92.73|93.43|92.73|93.19|92.49|52
1742532600000|2025-03-21 04:50:00|93.45|92.75|93.47|92.77|93.59|92.89|93.38|92.68|63
1742532900000|2025-03-21 04:55:00|93.46|92.76|93.28|92.58|93.46|92.76|93.24|92.54|43
1742533200000|2025-03-21 05:00:00|93.27|92.57|93.11|92.41|93.35|92.65|93.11|92.41|55
1742533500000|2025-03-21 05:05:00|93.1|92.4|92.96|92.26|93.12|92.42|92.92|92.22|56
1742533800000|2025-03-21 05:10:00|92.97|92.27|93.29|92.59|93.32|92.62|92.97|92.27|63
1742534100000|2025-03-21 05:15:00|93.28|92.58|93.39|92.69|93.48|92.78|93.26|92.56|77
1742534400000|2025-03-21 05:20:00|93.4|92.7|93.39|92.69|93.4|92.7|93.34|92.64|36
1742534700000|2025-03-21 05:25:00|93.38|92.68|93.21|92.51|93.38|92.68|93.16|92.46|60
1742535000000|2025-03-21 05:30:00|93.19|92.49|93.25|92.55|93.3|92.6|93.1|92.4|85
1742535300000|2025-03-21 05:35:00|93.24|92.54|93.07|92.37|93.26|92.56|93.06|92.36|61
1742535600000|2025-03-21 05:40:00|93.08|92.38|93.09|92.39|93.15|92.45|93.05|92.35|42
1742535900000|2025-03-21 05:45:00|93.07|92.37|93.11|92.41|93.16|92.46|92.99|92.29|72
1742536200000|2025-03-21 05:50:00|93.12|92.42|93.22|92.52|93.27|92.57|93.09|92.39|59
1742536500000|2025-03-21 05:55:00|93.24|92.54|93.4|92.7|93.47|92.77|93.14|92.44|63
1742536800000|2025-03-21 06:00:00|93.37|92.67|93.28|92.58|93.38|92.68|93.21|92.51|52
1742537100000|2025-03-21 06:05:00|93.27|92.57|93.47|92.77|93.49|92.79|93.27|92.57|74
1742537400000|2025-03-21 06:10:00|93.46|92.76|93.6|92.9|93.71|93.01|93.46|92.76|69
1742537700000|2025-03-21 06:15:00|93.64|92.94|93.58|92.88|93.66|92.96|93.34|92.64|101
1742538000000|2025-03-21 06:20:00|93.57|92.87|93.73|93.03|93.83|93.13|93.56|92.86|65
1742538300000|2025-03-21 06:25:00|93.72|93.02|93.89|93.19|93.93|93.23|93.56|92.86|70
1742538600000|2025-03-21 06:30:00|93.9|93.2|93.7|93|93.9|93.2|93.48|92.78|86
1742538900000|2025-03-21 06:35:00|93.69|92.99|93.88|93.18|93.93|93.23|93.66|92.96|75
1742539200000|2025-03-21 06:40:00|93.9|93.2|93.6|92.9|93.9|93.2|93.6|92.9|42
1742539500000|2025-03-21 06:45:00|93.61|92.91|93.44|92.74|93.67|92.97|93.42|92.72|44
1742539800000|2025-03-21 06:50:00|93.43|92.73|93.48|92.78|93.49|92.79|93.39|92.69|80
1742540100000|2025-03-21 06:55:00|93.51|92.81|93.47|92.77|93.51|92.81|93.39|92.69|37
1742540400000|2025-03-21 07:00:00|93.46|92.76|93.26|92.56|93.5|92.8|93.24|92.54|62
1742540700000|2025-03-21 07:05:00|93.25|92.55|93.28|92.58|93.36|92.66|93.2|92.5|52
1742541000000|2025-03-21 07:10:00|93.31|92.61|93.31|92.61|93.37|92.67|93.15|92.45|57
1742541300000|2025-03-21 07:15:00|93.33|92.63|92.94|92.24|93.33|92.63|92.92|92.22|101
1742541600000|2025-03-21 07:20:00|92.93|92.23|93.17|92.47|93.18|92.48|92.88|92.18|72
1742541900000|2025-03-21 07:25:00|93.18|92.48|93.34|92.64|93.39|92.69|93.18|92.48|58
1742542200000|2025-03-21 07:30:00|93.33|92.63|93.4|92.7|93.4|92.7|93.25|92.55|52
1742542500000|2025-03-21 07:35:00|93.39|92.69|93.29|92.59|93.54|92.84|93.29|92.59|83
1742542800000|2025-03-21 07:40:00|93.28|92.58|93.27|92.57|93.43|92.73|93.23|92.53|86
1742543100000|2025-03-21 07:45:00|93.29|92.59|93.19|92.49|93.31|92.61|93.16|92.46|64
1742543400000|2025-03-21 07:50:00|93.18|92.48|93.12|92.42|93.34|92.64|93.12|92.42|74
1742543700000|2025-03-21 07:55:00|93.11|92.41|93.06|92.36|93.16|92.46|93.04|92.34|50
1742544000000|2025-03-21 08:00:00|93.07|92.37|93.41|92.71|93.43|92.73|92.99|92.29|56
1742544300000|2025-03-21 08:05:00|93.42|92.72|93.32|92.62|93.42|92.72|93.25|92.55|65
1742544600000|2025-03-21 08:10:00|93.33|92.63|93.44|92.74|93.47|92.77|93.24|92.54|46
1742544900000|2025-03-21 08:15:00|93.45|92.75|93.06|92.36|93.46|92.76|93|92.3|46
1742545200000|2025-03-21 08:20:00|93.04|92.34|93.11|92.41|93.17|92.47|92.94|92.24|60
1742545500000|2025-03-21 08:25:00|93.12|92.42|93.07|92.37|93.13|92.43|92.98|92.28|57
1742545800000|2025-03-21 08:30:00|93.06|92.36|92.41|91.71|93.06|92.36|92.4|91.7|91
1742546100000|2025-03-21 08:35:00|92.44|91.74|92.71|92.01|92.71|92.01|92.42|91.72|70
1742546400000|2025-03-21 08:40:00|92.72|92.02|92.77|92.07|92.9|92.2|92.72|92.02|51
1742546700000|2025-03-21 08:45:00|92.79|92.09|92.75|92.05|93.02|92.32|92.75|92.05|58
1742547000000|2025-03-21 08:50:00|92.76|92.06|93.1|92.4|93.1|92.4|92.76|92.06|45
1742547300000|2025-03-21 08:55:00|93.08|92.38|93.25|92.55|93.31|92.61|93.05|92.35|36
1742547600000|2025-03-21 09:00:00|93.23|92.53|93.28|92.58|93.43|92.73|93.13|92.43|65
1742547900000|2025-03-21 09:05:00|93.24|92.54|93.45|92.75|93.45|92.75|93.23|92.53|63
1742548200000|2025-03-21 09:10:00|93.43|92.73|93.67|92.97|93.72|93.02|93.27|92.57|68
1742548500000|2025-03-21 09:15:00|93.68|92.98|93.85|93.15|93.85|93.15|93.63|92.93|52
1742548800000|2025-03-21 09:20:00|93.84|93.14|93.7|93|93.87|93.17|93.59|92.89|48
1742549100000|2025-03-21 09:25:00|93.66|92.96|93.86|93.16|93.86|93.16|93.66|92.96|48
1742549400000|2025-03-21 09:30:00|93.88|93.18|94.06|93.36|94.16|93.46|93.78|93.08|62
1742549700000|2025-03-21 09:35:00|94.03|93.33|93.94|93.24|94.23|93.53|93.94|93.24|73
1742550000000|2025-03-21 09:40:00|93.95|93.25|93.82|93.12|94.07|93.37|93.82|93.12|59
1742550300000|2025-03-21 09:45:00|93.81|93.11|93.67|92.97|93.83|93.13|93.6|92.9|57
1742550600000|2025-03-21 09:50:00|93.68|92.98|93.64|92.94|93.72|93.02|93.57|92.87|44
1742550900000|2025-03-21 09:55:00|93.63|92.93|93.86|93.16|93.86|93.16|93.62|92.92|55
1742551200000|2025-03-21 10:00:00|93.89|93.19|93.73|93.03|93.95|93.25|93.62|92.92|67
1742551500000|2025-03-21 10:05:00|93.72|93.02|93.6|92.9|93.74|93.04|93.6|92.9|74
1742551800000|2025-03-21 10:10:00|93.58|92.88|93.6|92.9|93.63|92.93|93.5|92.8|59
1742552100000|2025-03-21 10:15:00|93.62|92.92|93.29|92.59|93.64|92.94|93.16|92.46|63
1742552400000|2025-03-21 10:20:00|93.3|92.6|93.14|92.44|93.33|92.63|93|92.3|124
1742552700000|2025-03-21 10:25:00|93.15|92.45|93.04|92.34|93.23|92.53|93.01|92.31|82
1742553000000|2025-03-21 10:30:00|93.01|92.31|92.91|92.21|93.07|92.37|92.74|92.04|116
1742553300000|2025-03-21 10:35:00|92.92|92.22|92.98|92.28|92.98|92.28|92.75|92.05|120
1742553600000|2025-03-21 10:40:00|92.99|92.29|93.23|92.53|93.23|92.53|92.91|92.21|69
1742553900000|2025-03-21 10:45:00|93.24|92.54|93.32|92.62|93.38|92.68|93.22|92.52|64
1742554200000|2025-03-21 10:50:00|93.3|92.6|93.5|92.8|93.5|92.8|93.26|92.56|71
1742554500000|2025-03-21 10:55:00|93.49|92.79|93.38|92.68|93.61|92.91|93.37|92.67|75
1742554800000|2025-03-21 11:00:00|93.42|92.72|93.38|92.68|93.44|92.74|93.13|92.43|81
1742555100000|2025-03-21 11:05:00|93.37|92.67|93.44|92.74|93.44|92.74|93.21|92.51|69
1742555400000|2025-03-21 11:10:00|93.45|92.75|93.33|92.63|93.53|92.83|93.26|92.56|53
1742555700000|2025-03-21 11:15:00|93.32|92.62|93.34|92.64|93.57|92.87|93.31|92.61|69
1742556000000|2025-03-21 11:20:00|93.33|92.63|93.52|92.82|93.52|92.82|93.26|92.56|58
1742556300000|2025-03-21 11:25:00|93.5|92.8|93.2|92.5|93.59|92.89|93.2|92.5|87
1742556600000|2025-03-21 11:30:00|93.19|92.49|93.24|92.54|93.24|92.54|93.09|92.39|64
1742556900000|2025-03-21 11:35:00|93.23|92.53|93.19|92.49|93.42|92.72|93.16|92.46|79
1742557200000|2025-03-21 11:40:00|93.17|92.47|93.2|92.5|93.37|92.67|93.16|92.46|49
1742557500000|2025-03-21 11:45:00|93.18|92.48|93.28|92.58|93.38|92.68|93.16|92.46|57
1742557800000|2025-03-21 11:50:00|93.27|92.57|93.45|92.75|93.58|92.88|93.27|92.57|73
1742558100000|2025-03-21 11:55:00|93.44|92.74|93.54|92.84|93.65|92.95|93.4|92.7|64
1742558400000|2025-03-21 12:00:00|93.53|92.83|93.73|93.03|93.77|93.07|93.47|92.77|85
1742558700000|2025-03-21 12:05:00|93.72|93.02|93.93|93.23|93.98|93.28|93.57|92.87|63
1742559000000|2025-03-21 12:10:00|93.91|93.21|93.75|93.05|93.96|93.26|93.73|93.03|80
1742559300000|2025-03-21 12:15:00|93.76|93.06|93.73|93.03|93.82|93.12|93.65|92.95|72
1742559600000|2025-03-21 12:20:00|93.71|93.01|93.84|93.14|93.88|93.18|93.69|92.99|73
1742559900000|2025-03-21 12:25:00|93.86|93.16|93.93|93.23|94.08|93.38|93.78|93.08|55
1742560200000|2025-03-21 12:30:00|93.9|93.2|93.73|93.03|93.99|93.29|93.73|93.03|86
1742560500000|2025-03-21 12:35:00|93.74|93.04|93.47|92.77|93.86|93.16|93.46|92.76|90
1742560800000|2025-03-21 12:40:00|93.46|92.76|93.31|92.61|93.46|92.76|93.09|92.39|119
1742561100000|2025-03-21 12:45:00|93.32|92.62|93.51|92.81|93.58|92.88|93.3|92.6|85
1742561400000|2025-03-21 12:50:00|93.52|92.82|93.21|92.51|93.52|92.82|93.11|92.41|71
1742561700000|2025-03-21 12:55:00|93.22|92.52|92.96|92.26|93.25|92.55|92.93|92.23|119
1742562000000|2025-03-21 13:00:00|92.94|92.24|93.07|92.37|93.14|92.44|92.88|92.18|111
1742562300000|2025-03-21 13:05:00|93.08|92.38|93.12|92.42|93.14|92.44|93.02|92.32|67
1742562600000|2025-03-21 13:10:00|93.14|92.44|93.15|92.45|93.27|92.57|93.13|92.43|62
1742562900000|2025-03-21 13:15:00|93.16|92.46|93.45|92.75|93.46|92.76|93.13|92.43|89
1742563200000|2025-03-21 13:20:00|93.46|92.76|93.06|92.36|93.47|92.77|93.04|92.34|87
1742563500000|2025-03-21 13:25:00|93.04|92.34|93.28|92.58|93.3|92.6|93.02|92.32|85
1742563800000|2025-03-21 13:30:00|93.26|92.56|92.7|92|93.48|92.78|92.65|91.95|152
1742564100000|2025-03-21 13:35:00|92.71|92.01|92.81|92.11|92.81|92.11|92.44|91.74|163
1742564400000|2025-03-21 13:40:00|92.82|92.12|93.31|92.61|93.34|92.64|92.78|92.08|139
1742564700000|2025-03-21 13:45:00|93.32|92.62|93.39|92.69|93.65|92.95|93.26|92.56|188
1742565000000|2025-03-21 13:50:00|93.38|92.68|93.45|92.75|93.57|92.87|93.27|92.57|139
1742565300000|2025-03-21 13:55:00|93.43|92.73|93.41|92.71|93.57|92.87|93.31|92.61|117
1742565600000|2025-03-21 14:00:00|93.38|92.68|93.22|92.52|93.47|92.77|93.18|92.48|174
1742565900000|2025-03-21 14:05:00|93.24|92.54|92.64|91.94|93.25|92.55|92.63|91.93|126
1742566200000|2025-03-21 14:10:00|92.65|91.95|92.97|92.27|93.09|92.39|92.58|91.88|143
1742566500000|2025-03-21 14:15:00|92.96|92.26|93.1|92.4|93.17|92.47|92.82|92.12|153
1742566800000|2025-03-21 14:20:00|93.09|92.39|93.6|92.9|93.61|92.91|93.05|92.35|144
1742567100000|2025-03-21 14:25:00|93.59|92.89|93.51|92.81|93.83|93.13|93.49|92.79|139
1742567400000|2025-03-21 14:30:00|93.49|92.79|93.7|93|93.77|93.07|93.44|92.74|132
1742567700000|2025-03-21 14:35:00|93.68|92.98|93.55|92.85|93.76|93.06|93.55|92.85|119
1742568000000|2025-03-21 14:40:00|93.53|92.83|93.56|92.86|93.78|93.08|93.5|92.8|99
1742568300000|2025-03-21 14:45:00|93.57|92.87|93.58|92.88|93.64|92.94|93.48|92.78|100
1742568600000|2025-03-21 14:50:00|93.56|92.86|93.54|92.84|93.64|92.94|93.32|92.62|105
1742568900000|2025-03-21 14:55:00|93.55|92.85|93.83|93.13|93.85|93.15|93.55|92.85|90
1742569200000|2025-03-21 15:00:00|93.82|93.12|93.6|92.9|93.93|93.23|93.6|92.9|117
1742569500000|2025-03-21 15:05:00|93.59|92.89|93.62|92.92|93.65|92.95|93.44|92.74|83
1742569800000|2025-03-21 15:10:00|93.63|92.93|93.44|92.74|93.79|93.09|93.43|92.73|82
1742570100000|2025-03-21 15:15:00|93.43|92.73|93.52|92.82|93.74|93.04|93.36|92.66|100
1742570400000|2025-03-21 15:20:00|93.51|92.81|93.83|93.13|93.83|93.13|93.5|92.8|88
1742570700000|2025-03-21 15:25:00|93.84|93.14|93.76|93.06|93.93|93.23|93.68|92.98|87
1742571000000|2025-03-21 15:30:00|93.75|93.05|93.83|93.13|94|93.3|93.75|93.05|93
1742571300000|2025-03-21 15:35:00|93.82|93.12|93.63|92.93|93.82|93.12|93.61|92.91|83
1742571600000|2025-03-21 15:40:00|93.62|92.92|93.57|92.87|93.65|92.95|93.45|92.75|71
1742571900000|2025-03-21 15:45:00|93.55|92.85|93.73|93.03|93.76|93.06|93.46|92.76|115
1742572200000|2025-03-21 15:50:00|93.72|93.02|93.83|93.13|93.85|93.15|93.64|92.94|111
1742572500000|2025-03-21 15:55:00|93.85|93.15|93.77|93.07|93.97|93.27|93.73|93.03|76
1742572800000|2025-03-21 16:00:00|93.76|93.06|93.62|92.92|93.77|93.07|93.49|92.79|123
1742573100000|2025-03-21 16:05:00|93.58|92.88|93.92|93.22|94|93.3|93.46|92.76|115
1742573400000|2025-03-21 16:10:00|93.94|93.24|94.01|93.31|94.06|93.36|93.86|93.16|98
1742573700000|2025-03-21 16:15:00|93.99|93.29|94.01|93.31|94.05|93.35|93.76|93.06|109
1742574000000|2025-03-21 16:20:00|93.99|93.29|94.16|93.46|94.25|93.55|93.99|93.29|70
1742574300000|2025-03-21 16:25:00|94.18|93.48|93.96|93.26|94.19|93.49|93.88|93.18|88
1742574600000|2025-03-21 16:30:00|93.98|93.28|94.23|93.53|94.24|93.54|93.91|93.21|115
1742574900000|2025-03-21 16:35:00|94.24|93.54|94.16|93.46|94.28|93.58|94.09|93.39|98
1742575200000|2025-03-21 16:40:00|94.13|93.43|93.65|92.95|94.15|93.45|93.54|92.84|115
1742575500000|2025-03-21 16:45:00|93.66|92.96|94.03|93.33|94.09|93.39|93.65|92.95|85
1742575800000|2025-03-21 16:50:00|94|93.3|93.92|93.22|94.1|93.4|93.92|93.22|107
1742576100000|2025-03-21 16:55:00|93.91|93.21|93.98|93.28|94.08|93.38|93.78|93.08|64
1742576400000|2025-03-21 17:00:00|93.97|93.27|93.79|93.09|94|93.3|93.68|92.98|86
1742576700000|2025-03-21 17:05:00|93.8|93.1|93.93|93.23|93.96|93.26|93.79|93.09|72
1742577000000|2025-03-21 17:10:00|93.95|93.25|93.75|93.05|94.02|93.32|93.71|93.01|82
1742577300000|2025-03-21 17:15:00|93.74|93.04|93.44|92.74|93.76|93.06|93.44|92.74|86
1742577600000|2025-03-21 17:20:00|93.47|92.77|93.3|92.6|93.54|92.84|93.28|92.58|87
1742577900000|2025-03-21 17:25:00|93.31|92.61|93.22|92.52|93.35|92.65|93.04|92.34|60
1742578200000|2025-03-21 17:30:00|93.18|92.48|93.16|92.46|93.25|92.55|93.11|92.41|77
1742578500000|2025-03-21 17:35:00|93.15|92.45|93.45|92.75|93.45|92.75|93.15|92.45|60
1742578800000|2025-03-21 17:40:00|93.46|92.76|93.38|92.68|93.51|92.81|93.28|92.58|77
1742579100000|2025-03-21 17:45:00|93.36|92.66|93.4|92.7|93.57|92.87|93.36|92.66|61
1742579400000|2025-03-21 17:50:00|93.39|92.69|93.09|92.39|93.5|92.8|93.08|92.38|52
1742579700000|2025-03-21 17:55:00|93.1|92.4|93.22|92.52|93.22|92.52|93.07|92.37|50
1742580000000|2025-03-21 18:00:00|93.2|92.5|93.25|92.55|93.29|92.59|93.05|92.35|53
1742580300000|2025-03-21 18:05:00|93.27|92.57|93.11|92.41|93.27|92.57|92.96|92.26|63
1742580600000|2025-03-21 18:10:00|93.13|92.43|93.14|92.44|93.15|92.45|93.04|92.34|78
1742580900000|2025-03-21 18:15:00|93.15|92.45|93.27|92.57|93.35|92.65|93.13|92.43|82
1742581200000|2025-03-21 18:20:00|93.29|92.59|93.36|92.66|93.39|92.69|93.23|92.53|58
1742581500000|2025-03-21 18:25:00|93.35|92.65|93.34|92.64|93.38|92.68|93.23|92.53|57
1742581800000|2025-03-21 18:30:00|93.36|92.66|93.71|93.01|93.78|93.08|93.36|92.66|89
1742582100000|2025-03-21 18:35:00|93.69|92.99|93.63|92.93|93.78|93.08|93.63|92.93|71
1742582400000|2025-03-21 18:40:00|93.61|92.91|93.55|92.85|93.64|92.94|93.54|92.84|44
1742582700000|2025-03-21 18:45:00|93.56|92.86|93.34|92.64|93.56|92.86|93.34|92.64|53
1742583000000|2025-03-21 18:50:00|93.36|92.66|93.26|92.56|93.42|92.72|93.22|92.52|43
1742583300000|2025-03-21 18:55:00|93.28|92.58|93.27|92.57|93.36|92.66|93.25|92.55|45
1742583600000|2025-03-21 19:00:00|93.26|92.56|93.06|92.36|93.26|92.56|92.97|92.27|58
1742583900000|2025-03-21 19:05:00|93.08|92.38|92.92|92.22|93.08|92.38|92.92|92.22|57
1742584200000|2025-03-21 19:10:00|92.91|92.21|93.03|92.33|93.07|92.37|92.87|92.17|62
1742584500000|2025-03-21 19:15:00|93.02|92.32|92.95|92.25|93.09|92.39|92.87|92.17|61
1742584800000|2025-03-21 19:20:00|92.93|92.23|93.03|92.33|93.06|92.36|92.81|92.11|63
1742585100000|2025-03-21 19:25:00|93.02|92.32|92.98|92.28|93.05|92.35|92.95|92.25|44
1742585400000|2025-03-21 19:30:00|92.99|92.29|92.96|92.26|93.05|92.35|92.96|92.26|50
1742585700000|2025-03-21 19:35:00|92.95|92.25|92.69|91.99|92.95|92.25|92.69|91.99|45
1742586000000|2025-03-21 19:40:00|92.66|91.96|92.68|91.98|92.73|92.03|92.6|91.9|36
1742586300000|2025-03-21 19:45:00|92.66|91.96|92.69|91.99|92.77|92.07|92.66|91.96|57
1742586600000|2025-03-21 19:50:00|92.71|92.01|92.96|92.26|92.96|92.26|92.68|91.98|61
1742586900000|2025-03-21 19:55:00|92.98|92.28|92.93|92.23|92.99|92.29|92.9|92.2|71
1742587200000|2025-03-21 20:00:00|92.92|92.22|92.98|92.28|92.98|92.28|92.8|92.1|74
1742587500000|2025-03-21 20:05:00|92.99|92.29|93.06|92.36|93.19|92.49|92.99|92.29|113
1742587800000|2025-03-21 20:10:00|93.07|92.37|93.06|92.36|93.13|92.43|93|92.3|80
1742588100000|2025-03-21 20:15:00|93.07|92.37|93.12|92.42|93.14|92.44|92.94|92.24|104
1742588400000|2025-03-21 20:20:00|93.13|92.43|92.97|92.27|93.14|92.44|92.97|92.27|63
1742588700000|2025-03-21 20:25:00|92.98|92.28|93.13|92.43|93.17|92.47|92.92|92.22|107
1742589000000|2025-03-21 20:30:00|93.14|92.44|92.96|92.26|93.23|92.53|92.96|92.26|63
1742589300000|2025-03-21 20:35:00|92.97|92.27|92.79|92.09|92.97|92.27|92.78|92.08|47
1742589600000|2025-03-21 20:40:00|92.78|92.08|92.65|91.95|92.83|92.13|92.63|91.93|66
1742589900000|2025-03-21 20:45:00|92.64|91.94|92.63|91.93|92.64|91.94|92.57|91.87|58
1742590200000|2025-03-21 20:50:00|92.64|91.94|92.75|92.05|92.76|92.06|92.58|91.88|71
1742590500000|2025-03-21 20:55:00|92.73|92.03|92.74|92.04|92.79|92.09|92.62|91.92|68
1742630400000|2025-03-22 08:00:00|91.44|90.74|91.39|90.69|91.45|90.75|91.37|90.67|69
1742630700000|2025-03-22 08:05:00|91.37|90.67|91.4|90.7|91.4|90.7|91.31|90.61|53
1742631000000|2025-03-22 08:10:00|91.41|90.71|91.4|90.7|91.58|90.88|91.39|90.69|82
1742631300000|2025-03-22 08:15:00|91.41|90.71|91.3|90.6|91.52|90.82|91.3|90.6|59
1742631600000|2025-03-22 08:20:00|91.29|90.59|91.34|90.64|91.39|90.69|91.25|90.55|40
1742631900000|2025-03-22 08:25:00|91.33|90.63|91.37|90.67|91.37|90.67|91.22|90.52|47
1742632200000|2025-03-22 08:30:00|91.36|90.66|91.4|90.7|91.42|90.72|91.31|90.61|94
1742632500000|2025-03-22 08:35:00|91.41|90.71|91.57|90.87|91.57|90.87|91.4|90.7|75
1742632800000|2025-03-22 08:40:00|91.58|90.88|91.48|90.78|91.66|90.96|91.48|90.78|78
1742633100000|2025-03-22 08:45:00|91.49|90.79|91.6|90.9|91.6|90.9|91.44|90.74|42
1742633400000|2025-03-22 08:50:00|91.61|90.91|91.78|91.08|91.78|91.08|91.6|90.9|41
1742633700000|2025-03-22 08:55:00|91.79|91.09|91.73|91.03|91.81|91.11|91.72|91.02|29
1742634000000|2025-03-22 09:00:00|91.74|91.04|91.73|91.03|91.77|91.07|91.66|90.96|61
1742634300000|2025-03-22 09:05:00|91.72|91.02|91.84|91.14|91.85|91.15|91.68|90.98|60
1742634600000|2025-03-22 09:10:00|91.85|91.15|91.84|91.14|91.92|91.22|91.82|91.12|83
1742634900000|2025-03-22 09:15:00|91.83|91.13|91.84|91.14|91.93|91.23|91.82|91.12|59
1742635200000|2025-03-22 09:20:00|91.83|91.13|91.89|91.19|92.06|91.36|91.83|91.13|107
1742635500000|2025-03-22 09:25:00|91.88|91.18|91.86|91.16|91.91|91.21|91.81|91.11|61
1742635800000|2025-03-22 09:30:00|91.85|91.15|91.85|91.15|91.96|91.26|91.83|91.13|65
1742636100000|2025-03-22 09:35:00|91.86|91.16|92.01|91.31|92.11|91.41|91.85|91.15|87
1742636400000|2025-03-22 09:40:00|92.02|91.32|92.08|91.38|92.13|91.43|92|91.3|115
1742636700000|2025-03-22 09:45:00|92.09|91.39|92.06|91.36|92.17|91.47|92.06|91.36|73
1742637000000|2025-03-22 09:50:00|92.05|91.35|92.07|91.37|92.13|91.43|92|91.3|77
1742637300000|2025-03-22 09:55:00|92.06|91.36|91.94|91.24|92.07|91.37|91.94|91.24|62
1742637600000|2025-03-22 10:00:00|91.95|91.25|91.92|91.22|92.01|91.31|91.86|91.16|74
1742637900000|2025-03-22 10:05:00|91.93|91.23|91.87|91.17|91.96|91.26|91.87|91.17|89
1742638200000|2025-03-22 10:10:00|91.86|91.16|91.77|91.07|91.86|91.16|91.73|91.03|75
1742638500000|2025-03-22 10:15:00|91.78|91.08|91.9|91.2|91.9|91.2|91.76|91.06|77
1742638800000|2025-03-22 10:20:00|91.91|91.21|91.87|91.17|91.91|91.21|91.78|91.08|78
1742639100000|2025-03-22 10:25:00|91.89|91.19|91.87|91.17|91.93|91.23|91.83|91.13|52
1742639400000|2025-03-22 10:30:00|91.86|91.16|92.01|91.31|92.01|91.31|91.81|91.11|57
1742639700000|2025-03-22 10:35:00|92|91.3|92.11|91.41|92.13|91.43|92|91.3|84
1742640000000|2025-03-22 10:40:00|92.1|91.4|92.06|91.36|92.12|91.42|91.99|91.29|74
1742640300000|2025-03-22 10:45:00|92.03|91.33|92.03|91.33|92.12|91.42|91.94|91.24|116
1742640600000|2025-03-22 10:50:00|92.02|91.32|91.99|91.29|92.07|91.37|91.89|91.19|77
1742640900000|2025-03-22 10:55:00|91.98|91.28|91.92|91.22|92.02|91.32|91.92|91.22|47
1742641200000|2025-03-22 11:00:00|91.9|91.2|91.79|91.09|91.93|91.23|91.78|91.08|82
1742641500000|2025-03-22 11:05:00|91.8|91.1|91.69|90.99|91.88|91.18|91.68|90.98|55
1742641800000|2025-03-22 11:10:00|91.7|91|91.7|91|91.7|91|91.59|90.89|91
1742642100000|2025-03-22 11:15:00|91.68|90.98|91.79|91.09|91.81|91.11|91.67|90.97|57
1742642400000|2025-03-22 11:20:00|91.8|91.1|91.74|91.04|91.82|91.12|91.71|91.01|50
1742642700000|2025-03-22 11:25:00|91.72|91.02|91.83|91.13|91.87|91.17|91.71|91.01|66
1742643000000|2025-03-22 11:30:00|91.82|91.12|91.75|91.05|91.86|91.16|91.74|91.04|63
1742643300000|2025-03-22 11:35:00|91.76|91.06|91.8|91.1|91.84|91.14|91.67|90.97|67
1742643600000|2025-03-22 11:40:00|91.81|91.11|91.85|91.15|91.85|91.15|91.78|91.08|53
1742643900000|2025-03-22 11:45:00|91.84|91.14|91.95|91.25|91.96|91.26|91.84|91.14|89
1742644200000|2025-03-22 11:50:00|91.96|91.26|91.84|91.14|91.97|91.27|91.8|91.1|66
1742644500000|2025-03-22 11:55:00|91.83|91.13|91.86|91.16|91.92|91.22|91.81|91.11|52
1742644800000|2025-03-22 12:00:00|91.85|91.15|91.68|90.98|91.86|91.16|91.65|90.95|144
1742645100000|2025-03-22 12:05:00|91.7|91|91.78|91.08|91.78|91.08|91.66|90.96|79
1742645400000|2025-03-22 12:10:00|91.79|91.09|91.91|91.21|91.91|91.21|91.76|91.06|55
1742645700000|2025-03-22 12:15:00|91.9|91.2|91.8|91.1|91.93|91.23|91.78|91.08|66
1742646000000|2025-03-22 12:20:00|91.79|91.09|91.84|91.14|91.94|91.24|91.79|91.09|73
1742646300000|2025-03-22 12:25:00|91.83|91.13|91.78|91.08|91.91|91.21|91.78|91.08|50
1742646600000|2025-03-22 12:30:00|91.77|91.07|91.56|90.86|91.77|91.07|91.56|90.86|68
1742646900000|2025-03-22 12:35:00|91.55|90.85|91.62|90.92|91.65|90.95|91.52|90.82|77
1742647200000|2025-03-22 12:40:00|91.61|90.91|91.66|90.96|91.72|91.02|91.59|90.89|73
1742647500000|2025-03-22 12:45:00|91.65|90.95|91.75|91.05|91.79|91.09|91.6|90.9|83
1742647800000|2025-03-22 12:50:00|91.74|91.04|91.77|91.07|91.85|91.15|91.74|91.04|66
1742648100000|2025-03-22 12:55:00|91.78|91.08|91.7|91|91.78|91.08|91.69|90.99|63
1742648400000|2025-03-22 13:00:00|91.72|91.02|91.77|91.07|91.89|91.19|91.69|90.99|97
1742648700000|2025-03-22 13:05:00|91.76|91.06|91.78|91.08|91.81|91.11|91.7|91|69
1742649000000|2025-03-22 13:10:00|91.79|91.09|91.82|91.12|91.85|91.15|91.78|91.08|49
1742649300000|2025-03-22 13:15:00|91.81|91.11|91.73|91.03|91.82|91.12|91.68|90.98|73
1742649600000|2025-03-22 13:20:00|91.74|91.04|91.57|90.87|91.79|91.09|91.57|90.87|80
1742649900000|2025-03-22 13:25:00|91.56|90.86|91.46|90.76|91.57|90.87|91.4|90.7|109
1742650200000|2025-03-22 13:30:00|91.45|90.75|91.48|90.78|91.54|90.84|91.43|90.73|85
1742650500000|2025-03-22 13:35:00|91.47|90.77|91.46|90.76|91.49|90.79|91.38|90.68|95
1742650800000|2025-03-22 13:40:00|91.44|90.74|91.47|90.77|91.51|90.81|91.42|90.72|71
1742651100000|2025-03-22 13:45:00|91.45|90.75|91.41|90.71|91.51|90.81|91.39|90.69|51
1742651400000|2025-03-22 13:50:00|91.42|90.72|91.46|90.76|91.47|90.77|91.4|90.7|43
1742651700000|2025-03-22 13:55:00|91.45|90.75|91.55|90.85|91.55|90.85|91.43|90.73|69
1742652000000|2025-03-22 14:00:00|91.56|90.86|91.54|90.84|91.57|90.87|91.41|90.71|67
1742652300000|2025-03-22 14:05:00|91.53|90.83|91.5|90.8|91.55|90.85|91.35|90.65|69
1742652600000|2025-03-22 14:10:00|91.49|90.79|91.6|90.9|91.6|90.9|91.48|90.78|61
1742652900000|2025-03-22 14:15:00|91.61|90.91|91.61|90.91|91.71|91.01|91.6|90.9|69
1742653200000|2025-03-22 14:20:00|91.6|90.9|91.52|90.82|91.63|90.93|91.52|90.82|50
1742653500000|2025-03-22 14:25:00|91.51|90.81|91.44|90.74|91.52|90.82|91.42|90.72|81
1742653800000|2025-03-22 14:30:00|91.43|90.73|91.34|90.64|91.43|90.73|91.24|90.54|119
1742654100000|2025-03-22 14:35:00|91.35|90.65|91.2|90.5|91.36|90.66|91.1|90.4|136
1742654400000|2025-03-22 14:40:00|91.19|90.49|91.31|90.61|91.34|90.64|91.18|90.48|93
1742654700000|2025-03-22 14:45:00|91.3|90.6|91.25|90.55|91.37|90.67|91.24|90.54|124
1742655000000|2025-03-22 14:50:00|91.26|90.56|91.14|90.44|91.26|90.56|91.06|90.36|107
1742655300000|2025-03-22 14:55:00|91.15|90.45|91.1|90.4|91.2|90.5|91.08|90.38|103
1742655600000|2025-03-22 15:00:00|91.12|90.42|91.12|90.42|91.19|90.49|91.08|90.38|78
1742655900000|2025-03-22 15:05:00|91.15|90.45|91.21|90.51|91.27|90.57|91.13|90.43|65
1742656200000|2025-03-22 15:10:00|91.22|90.52|91.28|90.58|91.34|90.64|91.18|90.48|55
1742656500000|2025-03-22 15:15:00|91.29|90.59|91.18|90.48|91.29|90.59|91.16|90.46|95
1742656800000|2025-03-22 15:20:00|91.17|90.47|91.16|90.46|91.24|90.54|91.08|90.38|54
1742657100000|2025-03-22 15:25:00|91.15|90.45|91.02|90.32|91.16|90.46|90.94|90.24|92
1742657400000|2025-03-22 15:30:00|91.01|90.31|91.22|90.52|91.22|90.52|91|90.3|92
1742657700000|2025-03-22 15:35:00|91.23|90.53|91.22|90.52|91.24|90.54|91.13|90.43|59
1742658000000|2025-03-22 15:40:00|91.21|90.51|91.18|90.48|91.28|90.58|91.14|90.44|64
1742658300000|2025-03-22 15:45:00|91.17|90.47|91.26|90.56|91.33|90.63|91.15|90.45|73
1742658600000|2025-03-22 15:50:00|91.27|90.57|91.32|90.62|91.35|90.65|91.27|90.57|59
1742658900000|2025-03-22 15:55:00|91.33|90.63|91.27|90.57|91.39|90.69|91.27|90.57|51
1742659200000|2025-03-22 16:00:00|91.26|90.56|91.18|90.48|91.26|90.56|91.16|90.46|84
1742659500000|2025-03-22 16:05:00|91.17|90.47|91.25|90.55|91.27|90.57|91.14|90.44|66
1742659800000|2025-03-22 16:10:00|91.24|90.54|91.41|90.71|91.42|90.72|91.21|90.51|58
1742660100000|2025-03-22 16:15:00|91.42|90.72|91.6|90.9|91.6|90.9|91.35|90.65|90
1742660400000|2025-03-22 16:20:00|91.61|90.91|91.65|90.95|91.65|90.95|91.48|90.78|96
1742660700000|2025-03-22 16:25:00|91.66|90.96|91.56|90.86|91.66|90.96|91.5|90.8|56
1742661000000|2025-03-22 16:30:00|91.55|90.85|91.49|90.79|91.62|90.92|91.49|90.79|64
1742661300000|2025-03-22 16:35:00|91.5|90.8|91.46|90.76|91.53|90.83|91.4|90.7|89
1742661600000|2025-03-22 16:40:00|91.45|90.75|91.5|90.8|91.51|90.81|91.41|90.71|38
1742661900000|2025-03-22 16:45:00|91.49|90.79|91.41|90.71|91.51|90.81|91.35|90.65|78
1742662200000|2025-03-22 16:50:00|91.4|90.7|91.46|90.76|91.47|90.77|91.37|90.67|76
1742662500000|2025-03-22 16:55:00|91.45|90.75|91.6|90.9|91.62|90.92|91.44|90.74|73
1742662800000|2025-03-22 17:00:00|91.61|90.91|91.72|91.02|91.75|91.05|91.61|90.91|53
1742663100000|2025-03-22 17:05:00|91.73|91.03|91.72|91.02|91.74|91.04|91.67|90.97|45
1742663400000|2025-03-22 17:10:00|91.73|91.03|91.78|91.08|91.79|91.09|91.63|90.93|61
1742663700000|2025-03-22 17:15:00|91.79|91.09|91.78|91.08|91.85|91.15|91.67|90.97|66
1742664000000|2025-03-22 17:20:00|91.77|91.07|91.83|91.13|91.86|91.16|91.76|91.06|39
1742664300000|2025-03-22 17:25:00|91.82|91.12|91.78|91.08|91.82|91.12|91.74|91.04|58
1742664600000|2025-03-22 17:30:00|91.79|91.09|91.88|91.18|91.88|91.18|91.7|91|53
1742664900000|2025-03-22 17:35:00|91.89|91.19|91.83|91.13|91.92|91.22|91.82|91.12|43
1742665200000|2025-03-22 17:40:00|91.84|91.14|91.92|91.22|91.93|91.23|91.8|91.1|41
1742665500000|2025-03-22 17:45:00|91.93|91.23|91.96|91.26|91.98|91.28|91.8|91.1|90
1742665800000|2025-03-22 17:50:00|91.95|91.25|91.98|91.28|91.98|91.28|91.89|91.19|37
1742666100000|2025-03-22 17:55:00|91.97|91.27|91.9|91.2|91.98|91.28|91.86|91.16|44
1742666400000|2025-03-22 18:00:00|91.89|91.19|91.99|91.29|92.05|91.35|91.88|91.18|78
1742666700000|2025-03-22 18:05:00|92|91.3|91.95|91.25|92.03|91.33|91.9|91.2|46
1742667000000|2025-03-22 18:10:00|91.96|91.26|92.01|91.31|92.05|91.35|91.83|91.13|54
1742667300000|2025-03-22 18:15:00|92.02|91.32|92.08|91.38|92.11|91.41|91.99|91.29|74
1742667600000|2025-03-22 18:20:00|92.09|91.39|92.01|91.31|92.12|91.42|92|91.3|75
1742667900000|2025-03-22 18:25:00|92.02|91.32|91.9|91.2|92.02|91.32|91.88|91.18|71
1742668200000|2025-03-22 18:30:00|91.91|91.21|92.03|91.33|92.08|91.38|91.89|91.19|50
1742668500000|2025-03-22 18:35:00|92.02|91.32|92.06|91.36|92.12|91.42|91.99|91.29|70
1742668800000|2025-03-22 18:40:00|92.07|91.37|92.18|91.48|92.22|91.52|92.05|91.35|56
1742669100000|2025-03-22 18:45:00|92.17|91.47|92.17|91.47|92.21|91.51|92.12|91.42|62
1742669400000|2025-03-22 18:50:00|92.18|91.48|92.34|91.64|92.34|91.64|92.18|91.48|38
1742669700000|2025-03-22 18:55:00|92.33|91.63|92.3|91.6|92.34|91.64|92.19|91.49|62
1742670000000|2025-03-22 19:00:00|92.31|91.61|92.23|91.53|92.34|91.64|92.18|91.48|70
1742670300000|2025-03-22 19:05:00|92.25|91.55|92.21|91.51|92.27|91.57|92.18|91.48|68
1742670600000|2025-03-22 19:10:00|92.22|91.52|92.24|91.54|92.29|91.59|92.2|91.5|59
1742670900000|2025-03-22 19:15:00|92.23|91.53|92.25|91.55|92.34|91.64|92.18|91.48|55
1742671200000|2025-03-22 19:20:00|92.24|91.54|92.21|91.51|92.24|91.54|92.17|91.47|54
1742671500000|2025-03-22 19:25:00|92.22|91.52|92.32|91.62|92.32|91.62|92.21|91.51|50
1742671800000|2025-03-22 19:30:00|92.33|91.63|92.42|91.72|92.45|91.75|92.23|91.53|89
1742672100000|2025-03-22 19:35:00|92.41|91.71|92.44|91.74|92.49|91.79|92.38|91.68|82
1742672400000|2025-03-22 19:40:00|92.45|91.75|92.55|91.85|92.58|91.88|92.45|91.75|53
1742672700000|2025-03-22 19:45:00|92.56|91.86|92.33|91.63|92.56|91.86|92.32|91.62|79
1742673000000|2025-03-22 19:50:00|92.34|91.64|92.34|91.64|92.39|91.69|92.29|91.59|74
1742673300000|2025-03-22 19:55:00|92.33|91.63|92.44|91.74|92.44|91.74|92.31|91.61|59
1742673600000|2025-03-22 20:00:00|92.46|91.76|92.36|91.66|92.59|91.89|92.36|91.66|94
1742673900000|2025-03-22 20:05:00|92.37|91.67|92.34|91.64|92.45|91.75|92.31|91.61|95
1742674200000|2025-03-22 20:10:00|92.35|91.65|92.35|91.65|92.38|91.68|92.29|91.59|79
1742674500000|2025-03-22 20:15:00|92.34|91.64|92.08|91.38|92.35|91.65|92.05|91.35|103
1742674800000|2025-03-22 20:20:00|92.07|91.37|92.15|91.45|92.15|91.45|92.02|91.32|40
1742675100000|2025-03-22 20:25:00|92.14|91.44|92.08|91.38|92.19|91.49|92.06|91.36|71
1742675400000|2025-03-22 20:30:00|92.09|91.39|92.02|91.32|92.13|91.43|92.02|91.32|47
1742675700000|2025-03-22 20:35:00|92.03|91.33|92.13|91.43|92.21|91.51|92.02|91.32|55
1742676000000|2025-03-22 20:40:00|92.14|91.44|92.03|91.33|92.14|91.44|92.03|91.33|35
1742676300000|2025-03-22 20:45:00|92.04|91.34|92.08|91.38|92.15|91.45|92.04|91.34|59
1742676600000|2025-03-22 20:50:00|92.07|91.37|91.88|91.18|92.07|91.37|91.88|91.18|50
1742676900000|2025-03-22 20:55:00|91.87|91.17|91.66|90.96|91.87|91.17|91.64|90.94|107
1742677200000|2025-03-22 21:00:00|91.65|90.95|91.57|90.87|91.65|90.95|91.43|90.73|151
1742677500000|2025-03-22 21:05:00|91.55|90.85|91.75|91.05|91.77|91.07|91.5|90.8|104
1742677800000|2025-03-22 21:10:00|91.74|91.04|91.79|91.09|91.8|91.1|91.68|90.98|70
1742678100000|2025-03-22 21:15:00|91.8|91.1|91.89|91.19|91.91|91.21|91.79|91.09|60
1742678400000|2025-03-22 21:20:00|91.88|91.18|91.95|91.25|91.96|91.26|91.85|91.15|29
1742678700000|2025-03-22 21:25:00|91.96|91.26|92.04|91.34|92.04|91.34|91.96|91.26|43
1742679000000|2025-03-22 21:30:00|92.05|91.35|92.15|91.45|92.22|91.52|92.04|91.34|56
1742679300000|2025-03-22 21:35:00|92.14|91.44|91.86|91.16|92.15|91.45|91.77|91.07|77
1742679600000|2025-03-22 21:40:00|91.85|91.15|91.94|91.24|92.02|91.32|91.85|91.15|71
1742679900000|2025-03-22 21:45:00|91.93|91.23|92.07|91.37|92.07|91.37|91.92|91.22|63
1742680200000|2025-03-22 21:50:00|92.08|91.38|91.97|91.27|92.15|91.45|91.97|91.27|68
1742680500000|2025-03-22 21:55:00|91.96|91.26|91.86|91.16|92.08|91.38|91.81|91.11|90
1742680800000|2025-03-22 22:00:00|91.85|91.15|91.89|91.19|92.06|91.36|91.85|91.15|157
1742681100000|2025-03-22 22:05:00|91.88|91.18|92.02|91.32|92.04|91.34|91.87|91.17|119
1742681400000|2025-03-22 22:10:00|92.01|91.31|92.05|91.35|92.13|91.43|91.98|91.28|95
1742681700000|2025-03-22 22:15:00|92.04|91.34|92.05|91.35|92.06|91.36|91.94|91.24|80
1742682000000|2025-03-22 22:20:00|92.04|91.34|92.07|91.37|92.14|91.44|92.03|91.33|61
1742682300000|2025-03-22 22:25:00|92.06|91.36|91.96|91.26|92.06|91.36|91.95|91.25|67
1742682600000|2025-03-22 22:30:00|91.95|91.25|92.05|91.35|92.11|91.41|91.9|91.2|71
1742682900000|2025-03-22 22:35:00|92.06|91.36|91.99|91.29|92.06|91.36|91.96|91.26|89
1742683200000|2025-03-22 22:40:00|91.98|91.28|92.06|91.36|92.08|91.38|91.93|91.23|65
1742683500000|2025-03-22 22:45:00|92.05|91.35|92.12|91.42|92.13|91.43|92|91.3|51
1742683800000|2025-03-22 22:50:00|92.11|91.41|91.99|91.29|92.11|91.41|91.89|91.19|58
1742684100000|2025-03-22 22:55:00|92|91.3|91.97|91.27|92.01|91.31|91.92|91.22|51
1742684400000|2025-03-22 23:00:00|91.98|91.28|91.8|91.1|92|91.3|91.8|91.1|70
1742684700000|2025-03-22 23:05:00|91.79|91.09|91.61|90.91|91.79|91.09|91.5|90.8|176
1742685000000|2025-03-22 23:10:00|91.62|90.92|91.6|90.9|91.65|90.95|91.53|90.83|81
1742685300000|2025-03-22 23:15:00|91.63|90.93|91.62|90.92|91.67|90.97|91.55|90.85|85
1742685600000|2025-03-22 23:20:00|91.63|90.93|91.5|90.8|91.71|91.01|91.45|90.75|92
1742685900000|2025-03-22 23:25:00|91.51|90.81|91.61|90.91|91.65|90.95|91.5|90.8|82
1742686200000|2025-03-22 23:30:00|91.59|90.89|91.56|90.86|91.65|90.95|91.53|90.83|66
1742686500000|2025-03-22 23:35:00|91.58|90.88|91.46|90.76|91.63|90.93|91.38|90.68|161
1742686800000|2025-03-22 23:40:00|91.47|90.77|91.57|90.87|91.57|90.87|91.46|90.76|52
1742687100000|2025-03-22 23:45:00|91.56|90.86|91.67|90.97|91.67|90.97|91.5|90.8|62
1742687400000|2025-03-22 23:50:00|91.66|90.96|91.61|90.91|91.66|90.96|91.54|90.84|45
1742687700000|2025-03-22 23:55:00|91.59|90.89|91.74|91.04|91.75|91.05|91.58|90.88|52
1742688000000|2025-03-23 00:00:00|91.76|91.06|91.92|91.22|91.92|91.22|91.75|91.05|111
1742688300000|2025-03-23 00:05:00|91.93|91.23|91.87|91.17|92.03|91.33|91.79|91.09|109
1742688600000|2025-03-23 00:10:00|91.88|91.18|91.86|91.16|91.97|91.27|91.83|91.13|75
1742688900000|2025-03-23 00:15:00|91.87|91.17|91.99|91.29|92.01|91.31|91.82|91.12|105
1742689200000|2025-03-23 00:20:00|92|91.3|92.01|91.31|92.08|91.38|91.99|91.29|58
1742689500000|2025-03-23 00:25:00|92|91.3|91.91|91.21|92|91.3|91.87|91.17|70
1742689800000|2025-03-23 00:30:00|91.92|91.22|92.05|91.35|92.06|91.36|91.89|91.19|89
1742690100000|2025-03-23 00:35:00|92.06|91.36|91.97|91.27|92.06|91.36|91.93|91.23|53
1742690400000|2025-03-23 00:40:00|91.98|91.28|91.98|91.28|92|91.3|91.92|91.22|42
1742690700000|2025-03-23 00:45:00|91.97|91.27|91.91|91.21|91.97|91.27|91.79|91.09|66
1742691000000|2025-03-23 00:50:00|91.9|91.2|91.83|91.13|91.92|91.22|91.77|91.07|67
1742691300000|2025-03-23 00:55:00|91.84|91.14|91.95|91.25|91.95|91.25|91.83|91.13|41
1742691600000|2025-03-23 01:00:00|91.94|91.24|92.02|91.32|92.11|91.41|91.94|91.24|77
1742691900000|2025-03-23 01:05:00|92.01|91.31|91.9|91.2|92.01|91.31|91.89|91.19|46
1742692200000|2025-03-23 01:10:00|91.91|91.21|92.04|91.34|92.05|91.35|91.89|91.19|53
1742692500000|2025-03-23 01:15:00|92.03|91.33|92.14|91.44|92.18|91.48|92.03|91.33|43
1742692800000|2025-03-23 01:20:00|92.15|91.45|92.32|91.62|92.34|91.64|92.15|91.45|75
1742693100000|2025-03-23 01:25:00|92.31|91.61|92.27|91.57|92.31|91.61|92.21|91.51|47
1742693400000|2025-03-23 01:30:00|92.28|91.58|92.34|91.64|92.38|91.68|92.2|91.5|62
1742693700000|2025-03-23 01:35:00|92.36|91.66|92.46|91.76|92.48|91.78|92.34|91.64|75
1742694000000|2025-03-23 01:40:00|92.48|91.78|92.47|91.77|92.56|91.86|92.47|91.77|41
1742694300000|2025-03-23 01:45:00|92.48|91.78|92.35|91.65|92.48|91.78|92.35|91.65|77
1742694600000|2025-03-23 01:50:00|92.34|91.64|92.36|91.66|92.4|91.7|92.25|91.55|46
1742694900000|2025-03-23 01:55:00|92.37|91.67|92.22|91.52|92.39|91.69|92.22|91.52|46
1742695200000|2025-03-23 02:00:00|92.23|91.53|92.17|91.47|92.24|91.54|92.16|91.46|38
1742695500000|2025-03-23 02:05:00|92.18|91.48|92.18|91.48|92.29|91.59|92.18|91.48|48
1742695800000|2025-03-23 02:10:00|92.17|91.47|92.12|91.42|92.22|91.52|92.12|91.42|29
1742696100000|2025-03-23 02:15:00|92.11|91.41|92.19|91.49|92.27|91.57|92.11|91.41|48
1742696400000|2025-03-23 02:20:00|92.21|91.51|92.2|91.5|92.28|91.58|92.18|91.48|44
1742696700000|2025-03-23 02:25:00|92.19|91.49|92.17|91.47|92.22|91.52|92.15|91.45|25
1742697000000|2025-03-23 02:30:00|92.16|91.46|92.46|91.76|92.46|91.76|92.16|91.46|61
1742697300000|2025-03-23 02:35:00|92.45|91.75|92.3|91.6|92.45|91.75|92.29|91.59|50
1742697600000|2025-03-23 02:40:00|92.29|91.59|92.13|91.43|92.3|91.6|92.09|91.39|49
1742697900000|2025-03-23 02:45:00|92.15|91.45|92.09|91.39|92.24|91.54|92.09|91.39|51
1742698200000|2025-03-23 02:50:00|92.08|91.38|92.15|91.45|92.24|91.54|92.06|91.36|45
1742698500000|2025-03-23 02:55:00|92.16|91.46|92.05|91.35|92.22|91.52|92.04|91.34|56
1742698800000|2025-03-23 03:00:00|92.06|91.36|91.93|91.23|92.08|91.38|91.93|91.23|23
1742699100000|2025-03-23 03:05:00|91.96|91.26|91.88|91.18|91.98|91.28|91.86|91.16|32
1742699400000|2025-03-23 03:10:00|91.89|91.19|91.86|91.16|91.98|91.28|91.84|91.14|39
1742699700000|2025-03-23 03:15:00|91.89|91.19|91.96|91.26|91.98|91.28|91.86|91.16|44
1742700000000|2025-03-23 03:20:00|91.97|91.27|91.9|91.2|92.01|91.31|91.9|91.2|54
1742700300000|2025-03-23 03:25:00|91.91|91.21|92|91.3|92|91.3|91.86|91.16|44
1742700600000|2025-03-23 03:30:00|92.01|91.31|92.05|91.35|92.13|91.43|92.01|91.31|53
1742700900000|2025-03-23 03:35:00|92.06|91.36|92.05|91.35|92.08|91.38|92.03|91.33|54
1742701200000|2025-03-23 03:40:00|92.04|91.34|92.17|91.47|92.17|91.47|92.02|91.32|66
1742701500000|2025-03-23 03:45:00|92.19|91.49|92.13|91.43|92.27|91.57|92.1|91.4|56
1742701800000|2025-03-23 03:50:00|92.12|91.42|92.15|91.45|92.17|91.47|92.11|91.41|42
1742702100000|2025-03-23 03:55:00|92.16|91.46|92.27|91.57|92.28|91.58|92.16|91.46|41
1742702400000|2025-03-23 04:00:00|92.28|91.58|92.17|91.47|92.29|91.59|92.13|91.43|67
1742702700000|2025-03-23 04:05:00|92.16|91.46|91.98|91.28|92.16|91.46|91.98|91.28|32
1742703000000|2025-03-23 04:10:00|91.99|91.29|92.03|91.33|92.04|91.34|91.96|91.26|25
1742703300000|2025-03-23 04:15:00|92.02|91.32|92.01|91.31|92.07|91.37|91.94|91.24|56
1742703600000|2025-03-23 04:20:00|92|91.3|91.95|91.25|92.01|91.31|91.92|91.22|44
1742703900000|2025-03-23 04:25:00|91.94|91.24|91.98|91.28|92|91.3|91.91|91.21|40
1742704200000|2025-03-23 04:30:00|91.99|91.29|91.91|91.21|92.03|91.33|91.9|91.2|37
1742704500000|2025-03-23 04:35:00|91.9|91.2|91.91|91.21|91.96|91.26|91.89|91.19|38
1742704800000|2025-03-23 04:40:00|91.92|91.22|91.85|91.15|91.93|91.23|91.84|91.14|46
1742705100000|2025-03-23 04:45:00|91.84|91.14|91.78|91.08|91.87|91.17|91.78|91.08|46
1742705400000|2025-03-23 04:50:00|91.79|91.09|91.78|91.08|91.82|91.12|91.72|91.02|55
1742705700000|2025-03-23 04:55:00|91.79|91.09|91.8|91.1|91.84|91.14|91.77|91.07|54
1742706000000|2025-03-23 05:00:00|91.79|91.09|91.74|91.04|91.9|91.2|91.74|91.04|85
1742706300000|2025-03-23 05:05:00|91.73|91.03|91.73|91.03|91.76|91.06|91.7|91|46
1742706600000|2025-03-23 05:10:00|91.72|91.02|91.62|90.92|91.76|91.06|91.62|90.92|45
1742706900000|2025-03-23 05:15:00|91.63|90.93|91.66|90.96|91.68|90.98|91.61|90.91|53
1742707200000|2025-03-23 05:20:00|91.65|90.95|91.6|90.9|91.72|91.02|91.57|90.87|41
1742707500000|2025-03-23 05:25:00|91.59|90.89|91.69|90.99|91.69|90.99|91.55|90.85|38
1742707800000|2025-03-23 05:30:00|91.7|91|91.69|90.99|91.71|91.01|91.57|90.87|45
1742708100000|2025-03-23 05:35:00|91.68|90.98|91.74|91.04|91.74|91.04|91.68|90.98|47
1742708400000|2025-03-23 05:40:00|91.72|91.02|91.71|91.01|91.76|91.06|91.7|91|39
1742708700000|2025-03-23 05:45:00|91.72|91.02|91.87|91.17|91.88|91.18|91.72|91.02|53
1742709000000|2025-03-23 05:50:00|91.88|91.18|91.87|91.17|91.9|91.2|91.8|91.1|45
1742709300000|2025-03-23 05:55:00|91.86|91.16|91.87|91.17|91.88|91.18|91.83|91.13|24
1742709600000|2025-03-23 06:00:00|91.88|91.18|91.83|91.13|91.9|91.2|91.81|91.11|33
1742709900000|2025-03-23 06:05:00|91.82|91.12|91.74|91.04|91.82|91.12|91.68|90.98|43
1742710200000|2025-03-23 06:10:00|91.73|91.03|91.73|91.03|91.75|91.05|91.68|90.98|26
1742710500000|2025-03-23 06:15:00|91.72|91.02|91.8|91.1|91.85|91.15|91.71|91.01|31
1742710800000|2025-03-23 06:20:00|91.79|91.09|91.82|91.12|91.91|91.21|91.78|91.08|76
1742711100000|2025-03-23 06:25:00|91.81|91.11|91.81|91.11|91.86|91.16|91.73|91.03|51
1742711400000|2025-03-23 06:30:00|91.82|91.12|91.82|91.12|91.85|91.15|91.79|91.09|55
1742711700000|2025-03-23 06:35:00|91.81|91.11|91.9|91.2|91.9|91.2|91.79|91.09|32
1742712000000|2025-03-23 06:40:00|91.86|91.16|91.85|91.15|91.87|91.17|91.81|91.11|30
1742712300000|2025-03-23 06:45:00|91.86|91.16|91.94|91.24|91.95|91.25|91.85|91.15|68
1742712600000|2025-03-23 06:50:00|91.95|91.25|91.99|91.29|92.06|91.36|91.95|91.25|74
1742712900000|2025-03-23 06:55:00|92|91.3|91.95|91.25|92|91.3|91.9|91.2|78
1742713200000|2025-03-23 07:00:00|91.94|91.24|92.04|91.34|92.05|91.35|91.9|91.2|93
1742713500000|2025-03-23 07:05:00|92.03|91.33|92.09|91.39|92.1|91.4|92.03|91.33|61
1742713800000|2025-03-23 07:10:00|92.1|91.4|92.24|91.54|92.25|91.55|92.09|91.39|46
1742714100000|2025-03-23 07:15:00|92.25|91.55|92.13|91.43|92.25|91.55|92.11|91.41|88
1742714400000|2025-03-23 07:20:00|92.14|91.44|92.08|91.38|92.17|91.47|92.02|91.32|70
1742714700000|2025-03-23 07:25:00|92.09|91.39|92.11|91.41|92.12|91.42|92.05|91.35|65
1742715000000|2025-03-23 07:30:00|92.1|91.4|92.06|91.36|92.11|91.41|92.03|91.33|55
1742715300000|2025-03-23 07:35:00|92.07|91.37|91.98|91.28|92.09|91.39|91.97|91.27|65
1742715600000|2025-03-23 07:40:00|91.97|91.27|92.05|91.35|92.07|91.37|91.95|91.25|33
1742715900000|2025-03-23 07:45:00|92.04|91.34|92.07|91.37|92.07|91.37|91.99|91.29|19
1742716200000|2025-03-23 07:50:00|92.08|91.38|92.03|91.33|92.27|91.57|92.02|91.32|93
1742716500000|2025-03-23 07:55:00|92.02|91.32|92.03|91.33|92.09|91.39|92.02|91.32|57
1742716800000|2025-03-23 08:00:00|92.04|91.34|92.1|91.4|92.11|91.41|92.04|91.34|68
1742717100000|2025-03-23 08:05:00|92.11|91.41|92.13|91.43|92.17|91.47|92.06|91.36|47
1742717400000|2025-03-23 08:10:00|92.12|91.42|92.12|91.42|92.16|91.46|92.11|91.41|30
1742717700000|2025-03-23 08:15:00|92.13|91.43|92|91.3|92.15|91.45|91.99|91.29|76
1742718000000|2025-03-23 08:20:00|92.02|91.32|92.16|91.46|92.17|91.47|92.02|91.32|72
1742718300000|2025-03-23 08:25:00|92.17|91.47|92.01|91.31|92.17|91.47|91.99|91.29|44
1742718600000|2025-03-23 08:30:00|92|91.3|92.07|91.37|92.11|91.41|91.93|91.23|50
1742718900000|2025-03-23 08:35:00|92.08|91.38|92.17|91.47|92.21|91.51|92.07|91.37|85
1742719200000|2025-03-23 08:40:00|92.16|91.46|92.13|91.43|92.18|91.48|92.07|91.37|51
1742719500000|2025-03-23 08:45:00|92.12|91.42|92.16|91.46|92.16|91.46|92.1|91.4|38
1742719800000|2025-03-23 08:50:00|92.15|91.45|92.12|91.42|92.16|91.46|92.07|91.37|57
1742720100000|2025-03-23 08:55:00|92.13|91.43|92.1|91.4|92.13|91.43|92.08|91.38|36
1742720400000|2025-03-23 09:00:00|92.11|91.41|92.16|91.46|92.18|91.48|92.02|91.32|76
1742720700000|2025-03-23 09:05:00|92.17|91.47|92.2|91.5|92.2|91.5|92.13|91.43|62
1742721000000|2025-03-23 09:10:00|92.19|91.49|92.2|91.5|92.2|91.5|92.13|91.43|28
1742721300000|2025-03-23 09:15:00|92.19|91.49|92.21|91.51|92.23|91.53|92.18|91.48|34
1742721600000|2025-03-23 09:20:00|92.2|91.5|92.22|91.52|92.29|91.59|92.2|91.5|42
1742721900000|2025-03-23 09:25:00|92.23|91.53|92.33|91.63|92.39|91.69|92.21|91.51|93
1742722200000|2025-03-23 09:30:00|92.34|91.64|92.44|91.74|92.44|91.74|92.34|91.64|64
1742722500000|2025-03-23 09:35:00|92.45|91.75|92.42|91.72|92.53|91.83|92.36|91.66|56
1742722800000|2025-03-23 09:40:00|92.44|91.74|92.44|91.74|92.55|91.85|92.43|91.73|67
1742723100000|2025-03-23 09:45:00|92.43|91.73|92.46|91.76|92.52|91.82|92.42|91.72|65
1742723400000|2025-03-23 09:50:00|92.47|91.77|92.49|91.79|92.51|91.81|92.46|91.76|65
1742723700000|2025-03-23 09:55:00|92.48|91.78|92.38|91.68|92.49|91.79|92.35|91.65|73
1742724000000|2025-03-23 10:00:00|92.37|91.67|92.49|91.79|92.49|91.79|92.37|91.67|25
1742724300000|2025-03-23 10:05:00|92.48|91.78|92.52|91.82|92.56|91.86|92.43|91.73|54
1742724600000|2025-03-23 10:10:00|92.53|91.83|92.56|91.86|92.7|92|92.53|91.83|115
1742724900000|2025-03-23 10:15:00|92.55|91.85|92.67|91.97|92.81|92.11|92.55|91.85|111
1742725200000|2025-03-23 10:20:00|92.66|91.96|92.51|91.81|92.66|91.96|92.51|91.81|93
1742725500000|2025-03-23 10:25:00|92.52|91.82|92.36|91.66|92.52|91.82|92.35|91.65|91
1742725800000|2025-03-23 10:30:00|92.35|91.65|92.38|91.68|92.44|91.74|92.34|91.64|103
1742726100000|2025-03-23 10:35:00|92.37|91.67|92.27|91.57|92.38|91.68|92.25|91.55|34
1742726400000|2025-03-23 10:40:00|92.31|91.61|92.34|91.64|92.36|91.66|92.28|91.58|58
1742726700000|2025-03-23 10:45:00|92.33|91.63|92.18|91.48|92.33|91.63|92.17|91.47|51
1742727000000|2025-03-23 10:50:00|92.17|91.47|92.24|91.54|92.31|91.61|92.17|91.47|73
1742727300000|2025-03-23 10:55:00|92.25|91.55|92.24|91.54|92.27|91.57|92.19|91.49|73
1742727600000|2025-03-23 11:00:00|92.23|91.53|92.38|91.68|92.38|91.68|92.22|91.52|142
1742727900000|2025-03-23 11:05:00|92.4|91.7|92.52|91.82|92.6|91.9|92.4|91.7|165
1742728200000|2025-03-23 11:10:00|92.51|91.81|92.4|91.7|92.51|91.81|92.39|91.69|131
1742728500000|2025-03-23 11:15:00|92.41|91.71|92.57|91.87|92.61|91.91|92.41|91.71|75
1742728800000|2025-03-23 11:20:00|92.59|91.89|92.7|92|92.73|92.03|92.59|91.89|94
1742729100000|2025-03-23 11:25:00|92.69|91.99|92.89|92.19|92.92|92.22|92.68|91.98|109
1742729400000|2025-03-23 11:30:00|92.88|92.18|92.76|92.06|92.91|92.21|92.73|92.03|79
1742729700000|2025-03-23 11:35:00|92.77|92.07|92.75|92.05|92.85|92.15|92.67|91.97|87
1742730000000|2025-03-23 11:40:00|92.74|92.04|92.67|91.97|92.75|92.05|92.65|91.95|102
1742730300000|2025-03-23 11:45:00|92.68|91.98|92.63|91.93|92.8|92.1|92.62|91.92|128
1742730600000|2025-03-23 11:50:00|92.64|91.94|92.53|91.83|92.64|91.94|92.4|91.7|114
1742730900000|2025-03-23 11:55:00|92.54|91.84|92.6|91.9|92.6|91.9|92.52|91.82|68
1742731200000|2025-03-23 12:00:00|92.59|91.89|92.79|92.09|92.82|92.12|92.59|91.89|80
1742731500000|2025-03-23 12:05:00|92.8|92.1|92.75|92.05|92.83|92.13|92.74|92.04|33
1742731800000|2025-03-23 12:10:00|92.76|92.06|92.51|91.81|92.77|92.07|92.51|91.81|73
1742732100000|2025-03-23 12:15:00|92.5|91.8|92.59|91.89|92.65|91.95|92.49|91.79|71
1742732400000|2025-03-23 12:20:00|92.58|91.88|92.64|91.94|92.65|91.95|92.49|91.79|87
1742732700000|2025-03-23 12:25:00|92.65|91.95|92.69|91.99|92.73|92.03|92.65|91.95|50
1742733000000|2025-03-23 12:30:00|92.67|91.97|92.53|91.83|92.8|92.1|92.49|91.79|90
1742733300000|2025-03-23 12:35:00|92.52|91.82|92.52|91.82|92.55|91.85|92.46|91.76|42
1742733600000|2025-03-23 12:40:00|92.51|91.81|92.45|91.75|92.52|91.82|92.44|91.74|66
1742733900000|2025-03-23 12:45:00|92.46|91.76|92.46|91.76|92.56|91.86|92.41|91.71|129
1742734200000|2025-03-23 12:50:00|92.45|91.75|92.42|91.72|92.47|91.77|92.4|91.7|34
1742734500000|2025-03-23 12:55:00|92.43|91.73|92.38|91.68|92.43|91.73|92.35|91.65|40
1742734800000|2025-03-23 13:00:00|92.39|91.69|92.26|91.56|92.4|91.7|92.26|91.56|107
1742735100000|2025-03-23 13:05:00|92.25|91.55|92.21|91.51|92.29|91.59|92.14|91.44|77
1742735400000|2025-03-23 13:10:00|92.22|91.52|92.41|91.71|92.41|91.71|92.22|91.52|59
1742735700000|2025-03-23 13:15:00|92.42|91.72|92.48|91.78|92.54|91.84|92.42|91.72|91
1742736000000|2025-03-23 13:20:00|92.5|91.8|92.57|91.87|92.57|91.87|92.48|91.78|85
1742736300000|2025-03-23 13:25:00|92.56|91.86|92.55|91.85|92.63|91.93|92.52|91.82|65
1742736600000|2025-03-23 13:30:00|92.54|91.84|92.76|92.06|92.76|92.06|92.54|91.84|115
1742736900000|2025-03-23 13:35:00|92.75|92.05|92.58|91.88|92.77|92.07|92.58|91.88|60
1742737200000|2025-03-23 13:40:00|92.59|91.89|92.55|91.85|92.62|91.92|92.53|91.83|75
1742737500000|2025-03-23 13:45:00|92.52|91.82|92.67|91.97|92.71|92.01|92.52|91.82|92
1742737800000|2025-03-23 13:50:00|92.68|91.98|92.72|92.02|92.74|92.04|92.64|91.94|44
1742738100000|2025-03-23 13:55:00|92.73|92.03|92.67|91.97|92.78|92.08|92.66|91.96|75
1742738400000|2025-03-23 14:00:00|92.68|91.98|92.58|91.88|92.73|92.03|92.47|91.77|138
1742738700000|2025-03-23 14:05:00|92.57|91.87|92.58|91.88|92.61|91.91|92.48|91.78|91
1742739000000|2025-03-23 14:10:00|92.59|91.89|92.68|91.98|92.69|91.99|92.59|91.89|59
1742739300000|2025-03-23 14:15:00|92.67|91.97|92.68|91.98|92.78|92.08|92.63|91.93|87
1742739600000|2025-03-23 14:20:00|92.69|91.99|92.56|91.86|92.71|92.01|92.54|91.84|86
1742739900000|2025-03-23 14:25:00|92.57|91.87|92.68|91.98|92.71|92.01|92.56|91.86|54
1742740200000|2025-03-23 14:30:00|92.69|91.99|92.73|92.03|92.76|92.06|92.68|91.98|75
1742740500000|2025-03-23 14:35:00|92.74|92.04|92.76|92.06|92.84|92.14|92.74|92.04|70
1742740800000|2025-03-23 14:40:00|92.75|92.05|92.71|92.01|92.76|92.06|92.6|91.9|69
1742741100000|2025-03-23 14:45:00|92.73|92.03|92.8|92.1|92.87|92.17|92.71|92.01|40
1742741400000|2025-03-23 14:50:00|92.79|92.09|92.74|92.04|92.79|92.09|92.65|91.95|82
1742741700000|2025-03-23 14:55:00|92.75|92.05|92.82|92.12|92.83|92.13|92.75|92.05|69
1742742000000|2025-03-23 15:00:00|92.83|92.13|92.97|92.27|92.98|92.28|92.83|92.13|75
1742742300000|2025-03-23 15:05:00|92.96|92.26|93.02|92.32|93.18|92.48|92.94|92.24|85
1742742600000|2025-03-23 15:10:00|93.01|92.31|93.01|92.31|93.08|92.38|92.97|92.27|44
1742742900000|2025-03-23 15:15:00|93.02|92.32|93.04|92.34|93.08|92.38|92.88|92.18|73
1742743200000|2025-03-23 15:20:00|93.03|92.33|93.04|92.34|93.17|92.47|93.03|92.33|59
1742743500000|2025-03-23 15:25:00|93.03|92.33|93.02|92.32|93.14|92.44|92.98|92.28|63
1742743800000|2025-03-23 15:30:00|93.03|92.33|93.18|92.48|93.18|92.48|92.92|92.22|53
1742744100000|2025-03-23 15:35:00|93.19|92.49|93.34|92.64|93.36|92.66|93.18|92.48|91
1742744400000|2025-03-23 15:40:00|93.35|92.65|93.25|92.55|93.37|92.67|93.16|92.46|102
1742744700000|2025-03-23 15:45:00|93.26|92.56|93.23|92.53|93.3|92.6|93.16|92.46|126
1742745000000|2025-03-23 15:50:00|93.22|92.52|93.13|92.43|93.24|92.54|93.13|92.43|82
1742745300000|2025-03-23 15:55:00|93.12|92.42|93.1|92.4|93.13|92.43|93.06|92.36|49
1742745600000|2025-03-23 16:00:00|93.11|92.41|93.06|92.36|93.23|92.53|92.95|92.25|101
1742745900000|2025-03-23 16:05:00|93.07|92.37|92.85|92.15|93.14|92.44|92.84|92.14|82
1742746200000|2025-03-23 16:10:00|92.84|92.14|92.94|92.24|92.95|92.25|92.78|92.08|72
1742746500000|2025-03-23 16:15:00|92.95|92.25|92.86|92.16|92.97|92.27|92.84|92.14|90
1742746800000|2025-03-23 16:20:00|92.87|92.17|92.75|92.05|92.88|92.18|92.65|91.95|76
1742747100000|2025-03-23 16:25:00|92.76|92.06|92.8|92.1|92.8|92.1|92.73|92.03|35
1742747400000|2025-03-23 16:30:00|92.79|92.09|92.54|91.84|92.8|92.1|92.52|91.82|104
1742747700000|2025-03-23 16:35:00|92.53|91.83|92.59|91.89|92.63|91.93|92.52|91.82|108
1742748000000|2025-03-23 16:40:00|92.58|91.88|92.64|91.94|92.68|91.98|92.44|91.74|132
1742748300000|2025-03-23 16:45:00|92.65|91.95|92.62|91.92|92.76|92.06|92.59|91.89|121
1742748600000|2025-03-23 16:50:00|92.61|91.91|92.76|92.06|92.85|92.15|92.6|91.9|108
1742748900000|2025-03-23 16:55:00|92.75|92.05|92.81|92.11|92.86|92.16|92.74|92.04|87
1742749200000|2025-03-23 17:00:00|92.82|92.12|92.86|92.16|92.92|92.22|92.73|92.03|124
1742749500000|2025-03-23 17:05:00|92.85|92.15|92.75|92.05|92.86|92.16|92.72|92.02|83
1742749800000|2025-03-23 17:10:00|92.74|92.04|92.58|91.88|92.8|92.1|92.58|91.88|118
1742750100000|2025-03-23 17:15:00|92.59|91.89|92.73|92.03|92.78|92.08|92.59|91.89|85
1742750400000|2025-03-23 17:20:00|92.72|92.02|92.72|92.02|92.77|92.07|92.59|91.89|104
1742750700000|2025-03-23 17:25:00|92.73|92.03|92.57|91.87|92.74|92.04|92.57|91.87|56
1742751000000|2025-03-23 17:30:00|92.56|91.86|92.22|91.52|92.56|91.86|92.2|91.5|127
1742751300000|2025-03-23 17:35:00|92.21|91.51|92.04|91.34|92.28|91.58|92.01|91.31|130
1742751600000|2025-03-23 17:40:00|92.05|91.35|91.74|91.04|92.07|91.37|91.59|90.89|240
1742751900000|2025-03-23 17:45:00|91.73|91.03|91.69|90.99|91.87|91.17|91.67|90.97|133
1742752200000|2025-03-23 17:50:00|91.71|91.01|91.73|91.03|91.76|91.06|91.57|90.87|106
1742752500000|2025-03-23 17:55:00|91.74|91.04|91.81|91.11|91.82|91.12|91.7|91|62
1742752800000|2025-03-23 18:00:00|91.8|91.1|91.68|90.98|91.8|91.1|91.59|90.89|122
1742753100000|2025-03-23 18:05:00|91.66|90.96|91.65|90.95|91.66|90.96|91.53|90.83|114
1742753400000|2025-03-23 18:10:00|91.64|90.94|91.59|90.89|91.65|90.95|91.53|90.83|51
1742753700000|2025-03-23 18:15:00|91.6|90.9|91.62|90.92|91.74|91.04|91.59|90.89|123
1742754000000|2025-03-23 18:20:00|91.61|90.91|91.57|90.87|91.63|90.93|91.54|90.84|94
1742754300000|2025-03-23 18:25:00|91.58|90.88|91.58|90.88|91.61|90.91|91.54|90.84|78
1742754600000|2025-03-23 18:30:00|91.57|90.87|91.7|91|91.73|91.03|91.57|90.87|97
1742754900000|2025-03-23 18:35:00|91.71|91.01|91.84|91.14|91.85|91.15|91.7|91|89
1742755200000|2025-03-23 18:40:00|91.83|91.13|91.91|91.21|91.93|91.23|91.82|91.12|63
1742755500000|2025-03-23 18:45:00|91.9|91.2|92.06|91.36|92.09|91.39|91.87|91.17|99
1742755800000|2025-03-23 18:50:00|92.07|91.37|92.13|91.43|92.18|91.48|92.05|91.35|85
1742756100000|2025-03-23 18:55:00|92.12|91.42|91.99|91.29|92.13|91.43|91.99|91.29|68
1742756400000|2025-03-23 19:00:00|91.98|91.28|91.97|91.27|92.01|91.31|91.9|91.2|112
1742756700000|2025-03-23 19:05:00|91.98|91.28|91.88|91.18|91.99|91.29|91.87|91.17|81
1742757000000|2025-03-23 19:10:00|91.87|91.17|91.83|91.13|91.96|91.26|91.82|91.12|84
1742757300000|2025-03-23 19:15:00|91.84|91.14|91.82|91.12|91.85|91.15|91.69|90.99|91
1742757600000|2025-03-23 19:20:00|91.83|91.13|91.78|91.08|91.84|91.14|91.74|91.04|66
1742757900000|2025-03-23 19:25:00|91.79|91.09|91.72|91.02|91.82|91.12|91.71|91.01|55
1742758200000|2025-03-23 19:30:00|91.71|91.01|91.72|91.02|91.74|91.04|91.65|90.95|92
1742758500000|2025-03-23 19:35:00|91.71|91.01|91.78|91.08|91.79|91.09|91.66|90.96|61
1742758800000|2025-03-23 19:40:00|91.79|91.09|91.81|91.11|91.84|91.14|91.76|91.06|43
1742759100000|2025-03-23 19:45:00|91.82|91.12|91.76|91.06|91.82|91.12|91.69|90.99|58
1742759400000|2025-03-23 19:50:00|91.77|91.07|91.78|91.08|91.83|91.13|91.72|91.02|73
1742759700000|2025-03-23 19:55:00|91.77|91.07|91.71|91.01|91.79|91.09|91.69|90.99|43
1742760000000|2025-03-23 20:00:00|91.73|91.03|91.87|91.17|91.88|91.18|91.69|90.99|146
1742760300000|2025-03-23 20:05:00|91.88|91.18|91.79|91.09|91.88|91.18|91.75|91.05|93
1742760600000|2025-03-23 20:10:00|91.8|91.1|91.77|91.07|91.85|91.15|91.74|91.04|61
1742760900000|2025-03-23 20:15:00|91.76|91.06|91.81|91.11|91.86|91.16|91.68|90.98|94
1742761200000|2025-03-23 20:20:00|91.8|91.1|91.82|91.12|91.9|91.2|91.79|91.09|70
1742761500000|2025-03-23 20:25:00|91.8|91.1|91.78|91.08|91.81|91.11|91.76|91.06|68
1742761800000|2025-03-23 20:30:00|91.79|91.09|92.39|90.49|92.45|91.15|91.77|90.46|102
1742762100000|2025-03-23 20:35:00|92.37|90.47|92.36|90.46|92.38|90.48|92.3|90.4|81
1742762400000|2025-03-23 20:40:00|92.34|90.44|92.3|90.4|92.34|90.44|92.28|90.38|81
1742762700000|2025-03-23 20:45:00|92.28|90.38|92.27|90.37|92.32|90.42|92.27|90.37|100
1742763000000|2025-03-23 20:50:00|92.28|90.38|92.33|90.43|92.38|90.48|92.24|90.34|72
1742763300000|2025-03-23 20:55:00|92.34|90.44|92.3|90.4|92.37|90.47|92.27|90.37|52
1742763600000|2025-03-23 21:00:00|92.29|90.39|92.24|90.34|92.3|90.4|92.22|90.32|61
1742763900000|2025-03-23 21:05:00|92.23|90.33|92.21|90.31|92.24|90.34|92.2|90.3|36
1742764200000|2025-03-23 21:10:00|92.2|90.3|92.34|90.44|92.34|90.44|92.19|90.29|57
1742764500000|2025-03-23 21:15:00|92.35|90.45|91.8|89.9|92.35|90.45|91.72|89.82|158
1742764800000|2025-03-23 21:20:00|91.79|89.89|91.86|89.96|91.91|90.01|91.78|89.88|77
1742765100000|2025-03-23 21:25:00|91.87|89.97|91.81|89.91|91.9|90|91.8|89.9|59
1742765400000|2025-03-23 21:30:00|91.82|89.92|91.88|89.98|91.9|90|91.8|89.9|62
1742765700000|2025-03-23 21:35:00|91.87|89.97|91.82|89.92|91.89|89.99|91.82|89.92|62
1742766000000|2025-03-23 21:40:00|91.83|89.93|91.2|90.5|91.88|90.56|91.2|89.92|55
1742766300000|2025-03-23 21:45:00|91.21|90.51|91.25|90.55|91.29|90.59|91.04|90.34|175
1742766600000|2025-03-23 21:50:00|91.26|90.56|91.34|90.64|91.35|90.65|91.25|90.55|119
1742766900000|2025-03-23 21:55:00|91.35|90.65|91.42|90.72|91.42|90.72|91.34|90.64|25
1742767200000|2025-03-23 22:00:00|91.41|90.71|91.45|90.75|91.55|90.85|91.41|90.71|42
1742767500000|2025-03-23 22:05:00|91.44|90.74|91.6|90.9|91.61|90.91|91.41|90.71|26
1742767800000|2025-03-23 22:10:00|91.58|90.88|91.59|90.89|91.59|90.89|91.53|90.83|19
1742768100000|2025-03-23 22:15:00|91.58|90.88|91.76|91.06|91.76|91.06|91.56|90.86|36
1742768400000|2025-03-23 22:20:00|91.74|91.04|91.66|90.96|91.74|91.04|91.62|90.92|27
1742768700000|2025-03-23 22:25:00|91.57|90.87|91.64|90.94|91.66|90.96|91.55|90.85|31
1742769000000|2025-03-23 22:30:00|91.63|90.93|91.57|90.87|91.63|90.93|91.54|90.84|22
1742769300000|2025-03-23 22:35:00|91.56|90.86|91.54|90.84|91.56|90.86|91.49|90.79|17
1742769600000|2025-03-23 22:40:00|91.53|90.83|91.39|90.69|91.54|90.84|91.38|90.68|19
1742769900000|2025-03-23 22:45:00|91.4|90.7|91.3|90.6|91.44|90.74|91.3|90.6|26
1742770200000|2025-03-23 22:50:00|91.29|90.59|91.4|90.7|91.4|90.7|91.27|90.57|19
1742770500000|2025-03-23 22:55:00|91.41|90.71|91.57|90.87|91.57|90.87|91.41|90.71|18
1742770800000|2025-03-23 23:00:00|91.58|90.88|91.59|90.89|91.62|90.92|91.57|90.87|21
1742771100000|2025-03-23 23:05:00|91.61|90.91|91.58|90.88|91.65|90.95|91.55|90.85|21
1742771400000|2025-03-23 23:10:00|91.57|90.87|91.58|90.88|91.59|90.89|91.54|90.84|26
1742771700000|2025-03-23 23:15:00|91.57|90.87|91.71|91.01|91.71|91.01|91.57|90.87|6
1742772000000|2025-03-23 23:20:00|91.7|91|91.71|91.01|91.71|91.01|91.7|91|2
1742772300000|2025-03-23 23:25:00|91.72|91.02|91.8|91.1|91.8|91.1|91.72|91.02|15
1742772600000|2025-03-23 23:30:00|91.77|91.07|91.79|91.09|91.81|91.11|91.75|91.05|39
1742772900000|2025-03-23 23:35:00|91.78|91.08|91.69|90.99|91.78|91.08|91.69|90.99|10
1742773200000|2025-03-23 23:40:00|91.7|91|91.72|91.02|91.75|91.05|91.7|91|11
1742773500000|2025-03-23 23:45:00|91.71|91.01|91.72|91.02|91.73|91.03|91.7|91|10
1742773800000|2025-03-23 23:50:00|91.73|91.03|91.75|91.05|91.79|91.09|91.71|91.01|17
1742774100000|2025-03-23 23:55:00|91.74|91.04|91.84|91.14|91.86|91.16|91.71|91.01|57
1742774400000|2025-03-24 00:00:00|91.85|91.15|91.7|91|91.85|91.15|91.69|90.99|82
1742774700000|2025-03-24 00:05:00|91.71|91.01|91.58|90.88|91.72|91.02|91.53|90.83|38
1742775000000|2025-03-24 00:10:00|91.59|90.89|91.71|91.01|91.76|91.06|91.59|90.89|14
1742775300000|2025-03-24 00:15:00|91.72|91.02|91.82|91.12|91.83|91.13|91.71|91.01|38
1742775600000|2025-03-24 00:20:00|91.83|91.13|92.23|91.53|92.23|91.53|91.83|91.13|71
1742775900000|2025-03-24 00:25:00|92.26|91.56|92.58|91.88|92.61|91.91|92.26|91.56|95
1742776200000|2025-03-24 00:30:00|92.6|91.9|92.84|92.14|92.84|92.14|92.44|91.74|133
1742776500000|2025-03-24 00:35:00|92.85|92.15|92.85|92.15|92.85|92.15|92.58|91.88|113
1742776800000|2025-03-24 00:40:00|92.86|92.16|92.59|91.89|92.86|92.16|92.55|91.85|89
1742777100000|2025-03-24 00:45:00|92.6|91.9|92.34|91.64|92.68|91.98|92.27|91.57|99
1742777400000|2025-03-24 00:50:00|92.33|91.63|92.32|91.62|92.34|91.64|92.17|91.47|85
1742777700000|2025-03-24 00:55:00|92.31|91.61|92.05|91.35|92.31|91.61|92.04|91.34|33
1742778000000|2025-03-24 01:00:00|92.06|91.36|91.58|90.88|92.08|91.38|91.56|90.86|81
1742778300000|2025-03-24 01:05:00|91.57|90.87|91.59|90.89|91.61|90.91|91.51|90.81|37
1742778600000|2025-03-24 01:10:00|91.58|90.88|91.48|90.78|91.64|90.94|91.47|90.77|58
1742778900000|2025-03-24 01:15:00|91.47|90.77|91.51|90.81|91.61|90.91|91.43|90.73|80
1742779200000|2025-03-24 01:20:00|91.5|90.8|91.7|91|91.74|91.04|91.5|90.8|52
1742779500000|2025-03-24 01:25:00|91.69|90.99|91.34|90.64|91.7|91|91.34|90.64|42
1742779800000|2025-03-24 01:30:00|91.35|90.65|91.52|90.82|91.59|90.89|91.34|90.64|53
1742780100000|2025-03-24 01:35:00|91.53|90.83|91.26|90.56|91.53|90.83|91.26|90.56|31
1742780400000|2025-03-24 01:40:00|91.25|90.55|91.32|90.62|91.45|90.75|91.25|90.55|60
1742780700000|2025-03-24 01:45:00|91.3|90.6|91.38|90.68|91.43|90.73|91.19|90.49|33
1742781000000|2025-03-24 01:50:00|91.37|90.67|91.51|90.81|91.55|90.85|91.37|90.67|39
1742781300000|2025-03-24 01:55:00|91.48|90.78|91.39|90.69|91.51|90.81|91.38|90.68|29
1742781600000|2025-03-24 02:00:00|91.28|90.58|91.52|90.82|91.52|90.82|91.28|90.58|45
1742781900000|2025-03-24 02:05:00|91.53|90.83|91.62|90.92|91.64|90.94|91.53|90.83|15
1742782200000|2025-03-24 02:10:00|91.6|90.9|91.61|90.91|91.65|90.95|91.49|90.79|18
1742782500000|2025-03-24 02:15:00|91.57|90.87|91.6|90.9|91.6|90.9|91.49|90.79|22
1742782800000|2025-03-24 02:20:00|91.55|90.85|91.49|90.79|91.55|90.85|91.47|90.77|13
1742783100000|2025-03-24 02:25:00|91.45|90.75|91.55|90.85|91.59|90.89|91.45|90.75|14
1742783400000|2025-03-24 02:30:00|91.57|90.87|91.55|90.85|91.74|91.04|91.55|90.85|17
1742783700000|2025-03-24 02:35:00|91.56|90.86|91.64|90.94|91.64|90.94|91.5|90.8|18
1742784000000|2025-03-24 02:40:00|91.66|90.96|91.75|91.05|91.75|91.05|91.66|90.96|6
1742784300000|2025-03-24 02:45:00|91.81|91.11|91.93|91.23|91.97|91.27|91.8|91.1|48
1742784600000|2025-03-24 02:50:00|91.92|91.22|92.05|91.35|92.05|91.35|91.91|91.21|27
1742784900000|2025-03-24 02:55:00|92.08|91.38|92.11|91.41|92.18|91.48|92.08|91.38|21
1742785200000|2025-03-24 03:00:00|92.1|91.4|92.08|91.38|92.23|91.53|91.91|91.21|81
1742785500000|2025-03-24 03:05:00|92.09|91.39|92.23|91.53|92.33|91.63|92.01|91.31|141
1742785800000|2025-03-24 03:10:00|92.24|91.54|92.53|91.83|92.54|91.84|92.24|91.54|49
1742786100000|2025-03-24 03:15:00|92.56|91.86|92.77|92.07|92.77|92.07|92.41|91.71|79
1742786400000|2025-03-24 03:20:00|92.8|92.1|92.8|92.1|92.96|92.26|92.69|91.99|84
1742786700000|2025-03-24 03:25:00|92.81|92.11|92.83|92.13|92.88|92.18|92.76|92.06|74
1742787000000|2025-03-24 03:30:00|92.84|92.14|92.77|92.07|92.91|92.21|92.63|91.93|110
1742787300000|2025-03-24 03:35:00|92.78|92.08|92.79|92.09|92.91|92.21|92.78|92.08|93
1742787600000|2025-03-24 03:40:00|92.8|92.1|92.61|91.91|92.8|92.1|92.6|91.9|58
1742787900000|2025-03-24 03:45:00|92.59|91.89|92.3|91.6|92.6|91.9|92.17|91.47|98
1742788200000|2025-03-24 03:50:00|92.31|91.61|92.52|91.82|92.53|91.83|92.31|91.61|64
1742788500000|2025-03-24 03:55:00|92.54|91.84|92.62|91.92|92.62|91.92|92.54|91.84|33
1742788800000|2025-03-24 04:00:00|92.63|91.93|92.66|91.96|92.78|92.08|92.54|91.84|121
1742789100000|2025-03-24 04:05:00|92.67|91.97|92.84|92.14|92.85|92.15|92.67|91.97|110
1742789400000|2025-03-24 04:10:00|92.85|92.15|92.82|92.12|92.88|92.18|92.71|92.01|70
1742789700000|2025-03-24 04:15:00|92.86|92.16|92.8|92.1|92.88|92.18|92.68|91.98|112
1742790000000|2025-03-24 04:20:00|92.82|92.12|92.82|92.12|92.99|92.29|92.82|92.12|28
1742790300000|2025-03-24 04:25:00|92.81|92.11|92.8|92.1|92.9|92.2|92.75|92.05|47
1742790600000|2025-03-24 04:30:00|92.82|92.12|92.76|92.06|92.82|92.12|92.7|92|82
1742790900000|2025-03-24 04:35:00|92.75|92.05|92.68|91.98|92.78|92.08|92.68|91.98|104
1742791200000|2025-03-24 04:40:00|92.67|91.97|92.9|92.2|92.95|92.25|92.61|91.91|93
1742791500000|2025-03-24 04:45:00|92.89|92.19|93.14|92.44|93.17|92.47|92.87|92.17|134
1742791800000|2025-03-24 04:50:00|93.15|92.45|93.18|92.48|93.27|92.57|93.11|92.41|113
1742792100000|2025-03-24 04:55:00|93.17|92.47|93.12|92.42|93.25|92.55|93.11|92.41|84
1742792400000|2025-03-24 05:00:00|93.14|92.44|93.32|92.62|93.34|92.64|93.08|92.38|161
1742792700000|2025-03-24 05:05:00|93.31|92.61|93.13|92.43|93.33|92.63|93.11|92.41|145
1742793000000|2025-03-24 05:10:00|93.12|92.42|93.25|92.55|93.27|92.57|93.09|92.39|66
1742793300000|2025-03-24 05:15:00|93.26|92.56|93.47|92.77|93.48|92.78|93.26|92.56|57
1742793600000|2025-03-24 05:20:00|93.48|92.78|93.34|92.64|93.52|92.82|93.33|92.63|37
1742793900000|2025-03-24 05:25:00|93.35|92.65|93.47|92.77|93.47|92.77|93.22|92.52|63
1742794200000|2025-03-24 05:30:00|93.48|92.78|93.35|92.65|93.6|92.9|93.35|92.65|34
1742794500000|2025-03-24 05:35:00|93.34|92.64|93.41|92.71|93.51|92.81|93.29|92.59|78
1742794800000|2025-03-24 05:40:00|93.42|92.72|93.4|92.7|93.55|92.85|93.35|92.65|60
1742795100000|2025-03-24 05:45:00|93.42|92.72|93.37|92.67|93.45|92.75|93.28|92.58|53
1742795400000|2025-03-24 05:50:00|93.36|92.66|93.28|92.58|93.36|92.66|93.22|92.52|35
1742795700000|2025-03-24 05:55:00|93.27|92.57|93.23|92.53|93.28|92.58|93.13|92.43|59
1742796000000|2025-03-24 06:00:00|93.24|92.54|93.5|92.8|93.51|92.81|93.24|92.54|78
1742796300000|2025-03-24 06:05:00|93.52|92.82|93.76|93.06|93.77|93.07|93.51|92.81|132
1742796600000|2025-03-24 06:10:00|93.77|93.07|93.86|93.16|93.88|93.18|93.76|93.06|91
1742796900000|2025-03-24 06:15:00|93.85|93.15|93.71|93.01|93.99|93.29|93.71|93.01|117
1742797200000|2025-03-24 06:20:00|93.72|93.02|93.71|93.01|93.84|93.14|93.71|93.01|90
1742797500000|2025-03-24 06:25:00|93.7|93|93.64|92.94|93.75|93.05|93.64|92.94|45
1742797800000|2025-03-24 06:30:00|93.65|92.95|93.5|92.8|93.68|92.98|93.49|92.79|90
1742798100000|2025-03-24 06:35:00|93.49|92.79|93.5|92.8|93.55|92.85|93.47|92.77|77
1742798400000|2025-03-24 06:40:00|93.51|92.81|93.72|93.02|93.72|93.02|93.49|92.79|48
1742798700000|2025-03-24 06:45:00|93.71|93.01|93.95|93.25|93.98|93.28|93.71|93.01|89
1742799000000|2025-03-24 06:50:00|93.96|93.26|93.99|93.29|94.01|93.31|93.85|93.15|65
1742799300000|2025-03-24 06:55:00|94|93.3|93.92|93.22|94.03|93.33|93.91|93.21|37
1742799600000|2025-03-24 07:00:00|93.93|93.23|93.87|93.17|94.05|93.35|93.87|93.17|70
1742799900000|2025-03-24 07:05:00|93.86|93.16|93.72|93.02|93.97|93.27|93.72|93.02|43
1742800200000|2025-03-24 07:10:00|93.73|93.03|93.51|92.81|93.73|93.03|93.49|92.79|94
1742800500000|2025-03-24 07:15:00|93.52|92.82|93.41|92.71|93.55|92.85|93.4|92.7|42
1742800800000|2025-03-24 07:20:00|93.4|92.7|93.38|92.68|93.43|92.73|93.29|92.59|55
1742801100000|2025-03-24 07:25:00|93.39|92.69|93.23|92.53|93.45|92.75|93.22|92.52|43
1742801400000|2025-03-24 07:30:00|93.24|92.54|93.12|92.42|93.35|92.65|93.11|92.41|78
1742801700000|2025-03-24 07:35:00|93.11|92.41|93.09|92.39|93.16|92.46|93.08|92.38|37
1742802000000|2025-03-24 07:40:00|93.08|92.38|93.02|92.32|93.13|92.43|93.02|92.32|44
1742802300000|2025-03-24 07:45:00|93.03|92.33|93.29|92.59|93.33|92.63|93.02|92.32|49
1742802600000|2025-03-24 07:50:00|93.31|92.61|93.32|92.62|93.33|92.63|93.31|92.61|5
1742802900000|2025-03-24 07:55:00|93.31|92.61|93.2|92.5|93.31|92.61|93.2|92.5|33
1742803200000|2025-03-24 08:00:00|93.21|92.51|93.38|92.68|93.38|92.68|93.18|92.48|47
1742803500000|2025-03-24 08:05:00|93.4|92.7|93.49|92.79|93.5|92.8|93.31|92.61|44
1742803800000|2025-03-24 08:10:00|93.5|92.8|93.74|93.04|93.76|93.06|93.5|92.8|59
1742804100000|2025-03-24 08:15:00|93.75|93.05|93.72|93.02|93.81|93.11|93.58|92.88|86
1742804400000|2025-03-24 08:20:00|93.71|93.01|93.88|93.18|93.88|93.18|93.64|92.94|119
1742804700000|2025-03-24 08:25:00|93.89|93.19|94.02|93.32|94.11|93.41|93.88|93.18|76
1742805000000|2025-03-24 08:30:00|94|93.3|93.66|92.96|94.03|93.33|93.65|92.95|74
1742805300000|2025-03-24 08:35:00|93.67|92.97|93.78|93.08|93.83|93.13|93.67|92.97|151
1742805600000|2025-03-24 08:40:00|93.79|93.09|93.77|93.07|93.82|93.12|93.72|93.02|83
1742805900000|2025-03-24 08:45:00|93.76|93.06|93.96|93.26|93.99|93.29|93.76|93.06|95
1742806200000|2025-03-24 08:50:00|93.97|93.27|94.02|93.32|94.06|93.36|93.92|93.22|80
1742806500000|2025-03-24 08:55:00|94|93.3|93.95|93.25|94.05|93.35|93.94|93.24|37
1742806800000|2025-03-24 09:00:00|93.96|93.26|93.91|93.21|94.04|93.34|93.89|93.19|40
1742807100000|2025-03-24 09:05:00|93.92|93.22|94.04|93.34|94.06|93.36|93.91|93.21|30
1742807400000|2025-03-24 09:10:00|94.05|93.35|94.01|93.31|94.05|93.35|93.98|93.28|38
1742807700000|2025-03-24 09:15:00|94|93.3|93.83|93.13|94.01|93.31|93.83|93.13|46
1742808000000|2025-03-24 09:20:00|93.82|93.12|93.71|93.01|93.83|93.13|93.66|92.96|35
1742808300000|2025-03-24 09:25:00|93.72|93.02|93.74|93.04|93.79|93.09|93.68|92.98|29
1742808600000|2025-03-24 09:30:00|93.75|93.05|93.74|93.04|93.79|93.09|93.72|93.02|37
1742808900000|2025-03-24 09:35:00|93.73|93.03|93.74|93.04|93.75|93.05|93.65|92.95|44
1742809200000|2025-03-24 09:40:00|93.75|93.05|93.6|92.9|93.86|93.16|93.57|92.87|38
1742809500000|2025-03-24 09:45:00|93.61|92.91|93.63|92.93|93.73|93.03|93.6|92.9|50
1742809800000|2025-03-24 09:50:00|93.64|92.94|93.81|93.11|93.81|93.11|93.55|92.85|43
1742810100000|2025-03-24 09:55:00|93.82|93.12|93.85|93.15|93.86|93.16|93.78|93.08|38
1742810400000|2025-03-24 10:00:00|93.84|93.14|93.83|93.13|93.96|93.26|93.81|93.11|48
1742810700000|2025-03-24 10:05:00|93.82|93.12|93.95|93.25|93.98|93.28|93.81|93.11|30
1742811000000|2025-03-24 10:10:00|93.94|93.24|93.83|93.13|93.97|93.27|93.83|93.13|30
1742811300000|2025-03-24 10:15:00|93.82|93.12|93.79|93.09|93.85|93.15|93.78|93.08|29
1742811600000|2025-03-24 10:20:00|93.8|93.1|93.9|93.2|94|93.3|93.8|93.1|32
1742811900000|2025-03-24 10:25:00|93.89|93.19|93.86|93.16|93.9|93.2|93.84|93.14|17
1742812200000|2025-03-24 10:30:00|93.87|93.17|93.98|93.28|94.07|93.37|93.87|93.17|59
1742812500000|2025-03-24 10:35:00|93.96|93.26|94.11|93.41|94.15|93.45|93.94|93.24|78
1742812800000|2025-03-24 10:40:00|94.12|93.42|94.17|93.47|94.21|93.51|94.12|93.42|63
1742813100000|2025-03-24 10:45:00|94.18|93.48|94.21|93.51|94.21|93.51|94.15|93.45|10
1742813400000|2025-03-24 10:50:00|94.19|93.49|94.24|93.54|94.27|93.57|94.13|93.43|45
1742813700000|2025-03-24 10:55:00|94.22|93.52|94.23|93.53|94.24|93.54|94.17|93.47|22
1742814000000|2025-03-24 11:00:00|94.24|93.54|94.07|93.37|94.34|93.64|94.07|93.37|45
1742814300000|2025-03-24 11:05:00|94.06|93.36|94.1|93.4|94.11|93.41|93.96|93.26|49
1742814600000|2025-03-24 11:10:00|94.08|93.38|94.1|93.4|94.19|93.49|94.07|93.37|26
1742814900000|2025-03-24 11:15:00|94.09|93.39|93.89|93.19|94.1|93.4|93.89|93.19|55
1742815200000|2025-03-24 11:20:00|93.87|93.17|93.8|93.1|93.91|93.21|93.68|92.98|60
1742815500000|2025-03-24 11:25:00|93.81|93.11|93.74|93.04|93.85|93.15|93.68|92.98|71
1742815800000|2025-03-24 11:30:00|93.75|93.05|93.95|93.25|93.98|93.28|93.75|93.05|104
1742816100000|2025-03-24 11:35:00|93.96|93.26|94.04|93.34|94.09|93.39|93.93|93.23|122
1742816400000|2025-03-24 11:40:00|94.05|93.35|93.96|93.26|94.05|93.35|93.95|93.25|39
1742816700000|2025-03-24 11:45:00|93.97|93.27|94.11|93.41|94.2|93.5|93.97|93.27|130
1742817000000|2025-03-24 11:50:00|94.12|93.42|93.89|93.19|94.16|93.46|93.88|93.18|47
1742817300000|2025-03-24 11:55:00|93.92|93.22|94.08|93.38|94.11|93.41|93.78|93.08|87
1742817600000|2025-03-24 12:00:00|94.1|93.4|93.76|93.06|94.15|93.45|93.69|92.99|166
1742817900000|2025-03-24 12:05:00|93.75|93.05|93.97|93.27|93.98|93.28|93.74|93.04|94
1742818200000|2025-03-24 12:10:00|93.98|93.28|94.17|93.47|94.18|93.48|93.98|93.28|52
1742818500000|2025-03-24 12:15:00|94.16|93.46|94.11|93.41|94.2|93.5|94.05|93.35|94
1742818800000|2025-03-24 12:20:00|94.1|93.4|93.93|93.23|94.1|93.4|93.91|93.21|115
1742819100000|2025-03-24 12:25:00|93.91|93.21|93.83|93.13|93.91|93.21|93.71|93.01|96
1742819400000|2025-03-24 12:30:00|93.84|93.14|93.84|93.14|93.86|93.16|93.73|93.03|99
1742819700000|2025-03-24 12:35:00|93.85|93.15|93.77|93.07|93.86|93.16|93.73|93.03|62
1742820000000|2025-03-24 12:40:00|93.78|93.08|93.81|93.11|93.84|93.14|93.65|92.95|63
1742820300000|2025-03-24 12:45:00|93.8|93.1|93.74|93.04|93.82|93.12|93.68|92.98|106
1742820600000|2025-03-24 12:50:00|93.73|93.03|93.75|93.05|93.83|93.13|93.71|93.01|96
1742820900000|2025-03-24 12:55:00|93.74|93.04|93.56|92.86|93.74|93.04|93.56|92.86|65
1742821200000|2025-03-24 13:00:00|93.55|92.85|93.29|92.59|93.62|92.92|93.27|92.57|55
1742821500000|2025-03-24 13:05:00|93.3|92.6|93.22|92.52|93.33|92.63|93.09|92.39|71
1742821800000|2025-03-24 13:10:00|93.23|92.53|93.16|92.46|93.28|92.58|93.03|92.33|48
1742822100000|2025-03-24 13:15:00|93.15|92.45|93.28|92.58|93.34|92.64|93.12|92.42|34
1742822400000|2025-03-24 13:20:00|93.3|92.6|93.41|92.71|93.44|92.74|93.26|92.56|46
1742822700000|2025-03-24 13:25:00|93.4|92.7|93.43|92.73|93.45|92.75|93.34|92.64|34
1742823000000|2025-03-24 13:30:00|93.4|92.7|93.57|92.87|93.74|93.04|93.29|92.59|111
1742823300000|2025-03-24 13:35:00|93.56|92.86|93.62|92.92|93.69|92.99|93.46|92.76|138
1742823600000|2025-03-24 13:40:00|93.64|92.94|93.58|92.88|93.72|93.02|93.46|92.76|118
1742823900000|2025-03-24 13:45:00|93.55|92.85|93.62|92.92|93.67|92.97|93.35|92.65|200
1742824200000|2025-03-24 13:50:00|93.64|92.94|93.62|92.92|93.76|93.06|93.61|92.91|126
1742824500000|2025-03-24 13:55:00|93.61|92.91|93.79|93.09|93.82|93.12|93.57|92.87|131
1742824800000|2025-03-24 14:00:00|93.82|93.12|94.15|93.45|94.16|93.46|93.78|93.08|143
1742825100000|2025-03-24 14:05:00|94.16|93.46|94.38|93.68|94.38|93.68|94.14|93.44|209
1742825400000|2025-03-24 14:10:00|94.39|93.69|94.69|93.99|94.69|93.99|94.34|93.64|159
1742825700000|2025-03-24 14:15:00|94.68|93.98|95.16|94.46|95.33|94.63|94.62|93.92|221
1742826000000|2025-03-24 14:20:00|95.13|94.43|95.08|94.38|95.27|94.57|94.81|94.11|295
1742826300000|2025-03-24 14:25:00|95.06|94.36|94.56|93.86|95.06|94.36|94.51|93.81|199
1742826600000|2025-03-24 14:30:00|94.55|93.85|94.05|93.35|94.57|93.87|94|93.3|222
1742826900000|2025-03-24 14:35:00|94.06|93.36|94.27|93.57|94.35|93.65|94.06|93.36|108
1742827200000|2025-03-24 14:40:00|94.3|93.6|94.52|93.82|94.54|93.84|94.3|93.6|97
1742827500000|2025-03-24 14:45:00|94.53|93.83|94.6|93.9|94.65|93.95|94.42|93.72|111
1742827800000|2025-03-24 14:50:00|94.61|93.91|94.24|93.54|94.67|93.97|94.24|93.54|134
1742828100000|2025-03-24 14:55:00|94.23|93.53|93.95|93.25|94.23|93.53|93.92|93.22|108
1742828400000|2025-03-24 15:00:00|93.97|93.27|93.89|93.19|94|93.3|93.61|92.91|180
1742828700000|2025-03-24 15:05:00|93.9|93.2|93.99|93.29|94.21|93.51|93.89|93.19|128
1742829000000|2025-03-24 15:10:00|94|93.3|94.19|93.49|94.19|93.49|93.99|93.29|96
1742829300000|2025-03-24 15:15:00|94.21|93.51|94.46|93.76|94.46|93.76|94.17|93.47|113
1742829600000|2025-03-24 15:20:00|94.5|93.8|94.37|93.67|94.6|93.9|94.36|93.66|112
1742829900000|2025-03-24 15:25:00|94.36|93.66|94.24|93.54|94.36|93.66|94.13|93.43|170
1742830200000|2025-03-24 15:30:00|94.29|93.59|94.22|93.52|94.32|93.62|94.17|93.47|172
1742830500000|2025-03-24 15:35:00|94.23|93.53|94.26|93.56|94.4|93.7|94.22|93.52|86
1742830800000|2025-03-24 15:40:00|94.27|93.57|94.5|93.8|94.58|93.88|94.27|93.57|86
1742831100000|2025-03-24 15:45:00|94.51|93.81|94.15|93.45|94.51|93.81|94.15|93.45|90
1742831400000|2025-03-24 15:50:00|94.16|93.46|94.38|93.68|94.4|93.7|94.1|93.4|87
1742831700000|2025-03-24 15:55:00|94.39|93.69|94.5|93.8|94.5|93.8|94.31|93.61|69
1742832000000|2025-03-24 16:00:00|94.49|93.79|94.54|93.84|94.65|93.95|94.43|93.73|108
1742832300000|2025-03-24 16:05:00|94.55|93.85|94.66|93.96|94.75|94.05|94.55|93.85|81
1742832600000|2025-03-24 16:10:00|94.65|93.95|94.58|93.88|94.78|94.08|94.56|93.86|95
1742832900000|2025-03-24 16:15:00|94.59|93.89|94.21|93.51|94.6|93.9|94.2|93.5|114
1742833200000|2025-03-24 16:20:00|94.22|93.52|94.34|93.64|94.34|93.64|94.13|93.43|139
1742833500000|2025-03-24 16:25:00|94.32|93.62|93.88|93.18|94.34|93.64|93.86|93.16|158
1742833800000|2025-03-24 16:30:00|93.89|93.19|93.91|93.21|93.91|93.21|93.7|93|199
1742834100000|2025-03-24 16:35:00|93.92|93.22|94.2|93.5|94.2|93.5|93.91|93.21|118
1742834400000|2025-03-24 16:40:00|94.19|93.49|94|93.3|94.19|93.49|93.87|93.17|69
1742834700000|2025-03-24 16:45:00|93.99|93.29|94.11|93.41|94.16|93.46|93.98|93.28|79
1742835000000|2025-03-24 16:50:00|94.12|93.42|93.98|93.28|94.15|93.45|93.97|93.27|40
1742835300000|2025-03-24 16:55:00|93.99|93.29|94.17|93.47|94.17|93.47|93.99|93.29|57
1742835600000|2025-03-24 17:00:00|94.18|93.48|94.09|93.39|94.26|93.56|94.01|93.31|60
1742835900000|2025-03-24 17:05:00|94.1|93.4|94.3|93.6|94.3|93.6|94.08|93.38|83
1742836200000|2025-03-24 17:10:00|94.31|93.61|94.25|93.55|94.37|93.67|94.2|93.5|96
1742836500000|2025-03-24 17:15:00|94.28|93.58|94.52|93.82|94.55|93.85|94.23|93.53|74
1742836800000|2025-03-24 17:20:00|94.51|93.81|94.74|94.04|94.74|94.04|94.49|93.79|76
1742837100000|2025-03-24 17:25:00|94.73|94.03|94.98|94.28|94.98|94.28|94.69|93.99|59
1742837400000|2025-03-24 17:30:00|94.99|94.29|95.01|94.31|95.06|94.36|94.94|94.24|153
1742837700000|2025-03-24 17:35:00|95.02|94.32|95.01|94.31|95.09|94.39|94.97|94.27|116
1742838000000|2025-03-24 17:40:00|95|94.3|94.77|94.07|95|94.3|94.74|94.04|123
1742838300000|2025-03-24 17:45:00|94.76|94.06|94.86|94.16|94.91|94.21|94.73|94.03|84
1742838600000|2025-03-24 17:50:00|94.87|94.17|94.81|94.11|94.95|94.25|94.72|94.02|80
1742838900000|2025-03-24 17:55:00|94.82|94.12|94.79|94.09|94.86|94.16|94.77|94.07|41
1742839200000|2025-03-24 18:00:00|94.8|94.1|94.84|94.14|94.89|94.19|94.69|93.99|109
1742839500000|2025-03-24 18:05:00|94.83|94.13|94.71|94.01|94.89|94.19|94.7|94|74
1742839800000|2025-03-24 18:10:00|94.7|94|94.9|94.2|94.92|94.22|94.63|93.93|55
1742840100000|2025-03-24 18:15:00|94.91|94.21|94.83|94.13|94.95|94.25|94.8|94.1|43
1742840400000|2025-03-24 18:20:00|94.82|94.12|94.58|93.88|94.85|94.15|94.57|93.87|55
1742840700000|2025-03-24 18:25:00|94.57|93.87|94.63|93.93|94.72|94.02|94.53|93.83|50
1742841000000|2025-03-24 18:30:00|94.64|93.94|94.46|93.76|94.66|93.96|94.45|93.75|61
1742841300000|2025-03-24 18:35:00|94.45|93.75|94.65|93.95|94.66|93.96|94.4|93.7|55
1742841600000|2025-03-24 18:40:00|94.66|93.96|94.81|94.11|94.91|94.21|94.66|93.96|90
1742841900000|2025-03-24 18:45:00|94.82|94.12|94.84|94.14|94.91|94.21|94.72|94.02|90
1742842200000|2025-03-24 18:50:00|94.85|94.15|95.07|94.37|95.07|94.37|94.84|94.14|110
1742842500000|2025-03-24 18:55:00|95.06|94.36|95.07|94.37|95.21|94.51|95.06|94.36|47
1742842800000|2025-03-24 19:00:00|95.06|94.36|95.04|94.34|95.06|94.36|94.89|94.19|81
1742843100000|2025-03-24 19:05:00|95.05|94.35|95.06|94.36|95.13|94.43|95.04|94.34|71
1742843400000|2025-03-24 19:10:00|95.05|94.35|95.27|94.57|95.27|94.57|95.02|94.32|36
1742843700000|2025-03-24 19:15:00|95.25|94.55|95.22|94.52|95.33|94.63|95.21|94.51|42
1742844000000|2025-03-24 19:20:00|95.21|94.51|95.18|94.48|95.33|94.63|95.08|94.38|60
1742844300000|2025-03-24 19:25:00|95.19|94.49|95.17|94.47|95.28|94.58|95.09|94.39|62
1742844600000|2025-03-24 19:30:00|95.16|94.46|95.08|94.38|95.19|94.49|94.97|94.27|79
1742844900000|2025-03-24 19:35:00|95.09|94.39|94.95|94.25|95.12|94.42|94.93|94.23|90
1742845200000|2025-03-24 19:40:00|94.94|94.24|94.91|94.21|94.97|94.27|94.86|94.16|57
1742845500000|2025-03-24 19:45:00|94.9|94.2|95.01|94.31|95.05|94.35|94.85|94.15|64
1742845800000|2025-03-24 19:50:00|95|94.3|95.03|94.33|95.04|94.34|94.87|94.17|93
1742846100000|2025-03-24 19:55:00|95.04|94.34|94.95|94.25|95.11|94.41|94.94|94.24|98
1742846400000|2025-03-24 20:00:00|94.96|94.26|95.08|94.38|95.08|94.38|94.95|94.25|74
1742846700000|2025-03-24 20:05:00|95.09|94.39|95.33|94.63|95.34|94.64|95.07|94.37|47
1742847000000|2025-03-24 20:10:00|95.34|94.64|95.53|94.83|95.54|94.84|95.34|94.64|64
1742847300000|2025-03-24 20:15:00|95.54|94.84|95.42|94.72|95.63|94.93|95.42|94.72|37
1742847600000|2025-03-24 20:20:00|95.4|94.7|95.75|95.05|95.75|95.05|95.34|94.64|56
1742847900000|2025-03-24 20:25:00|95.74|95.04|95.56|94.86|95.79|95.09|95.55|94.85|66
1742848200000|2025-03-24 20:30:00|95.53|94.83|95.63|94.93|95.63|94.93|95.45|94.75|38
1742848500000|2025-03-24 20:35:00|95.62|94.92|95.62|94.92|95.78|95.08|95.54|94.84|69
1742848800000|2025-03-24 20:40:00|95.61|94.91|95.23|94.53|95.61|94.91|95.22|94.52|53
1742849100000|2025-03-24 20:45:00|95.22|94.52|95.17|94.47|95.29|94.59|95.05|94.35|100
1742849400000|2025-03-24 20:50:00|95.16|94.46|95.17|94.47|95.18|94.48|94.98|94.28|140
1742849700000|2025-03-24 20:55:00|95.18|94.48|95.35|94.65|95.37|94.67|95.14|94.44|90
1742850000000|2025-03-24 21:00:00|95.36|94.66|95.14|94.44|95.38|94.68|95.13|94.43|134
1742850300000|2025-03-24 21:05:00|95.15|94.45|95.38|94.68|95.42|94.72|95.08|94.38|81
1742850600000|2025-03-24 21:10:00|95.39|94.69|95.73|95.03|95.76|95.06|95.31|94.61|74
1742850900000|2025-03-24 21:15:00|95.74|95.04|95.73|95.03|95.78|95.08|95.59|94.89|120
1742851200000|2025-03-24 21:20:00|95.72|95.02|95.66|94.96|95.78|95.08|95.66|94.96|67
1742851500000|2025-03-24 21:25:00|95.65|94.95|95.88|95.18|95.93|95.23|95.63|94.93|121
1742851800000|2025-03-24 21:30:00|95.89|95.19|95.63|94.93|95.98|95.28|95.53|94.83|169
1742852100000|2025-03-24 21:35:00|95.64|94.94|95.4|94.7|95.67|94.97|95.34|94.64|135
1742852400000|2025-03-24 21:40:00|95.41|94.71|95.43|94.73|95.52|94.82|95.41|94.71|74
1742852700000|2025-03-24 21:45:00|95.42|94.72|95.54|94.84|95.54|94.84|95.41|94.71|46
1742853000000|2025-03-24 21:50:00|95.55|94.85|95.5|94.8|95.55|94.85|95.49|94.79|31
1742853300000|2025-03-24 21:55:00|95.51|94.81|95.32|94.62|95.51|94.81|95.17|94.47|82
1742853600000|2025-03-24 22:00:00|95.33|94.63|95.24|94.54|95.51|94.81|95.23|94.53|82
1742853900000|2025-03-24 22:05:00|95.23|94.53|95.12|94.42|95.26|94.56|95.12|94.42|106
1742854200000|2025-03-24 22:10:00|95.14|94.44|94.77|94.07|95.14|94.44|94.76|94.06|81
1742854500000|2025-03-24 22:15:00|94.78|94.08|94.63|93.93|94.79|94.09|94.53|93.83|79
1742854800000|2025-03-24 22:20:00|94.61|93.91|94.62|93.92|94.77|94.07|94.57|93.87|86
1742855100000|2025-03-24 22:25:00|94.6|93.9|94.28|93.58|94.67|93.97|94.26|93.56|152
1742855400000|2025-03-24 22:30:00|94.27|93.57|94.19|93.49|94.39|93.69|93.95|93.25|127
1742855700000|2025-03-24 22:35:00|94.2|93.5|94.43|93.73|94.48|93.78|94.2|93.5|74
1742856000000|2025-03-24 22:40:00|94.45|93.75|94.32|93.62|94.49|93.79|94.27|93.57|51
1742856300000|2025-03-24 22:45:00|94.31|93.61|94.07|93.37|94.33|93.63|94.03|93.33|72
1742856600000|2025-03-24 22:50:00|94.08|93.38|94.08|93.38|94.09|93.39|93.97|93.27|57
1742856900000|2025-03-24 22:55:00|94.1|93.4|94.18|93.48|94.18|93.48|94.08|93.38|35
1742857200000|2025-03-24 23:00:00|94.17|93.47|93.97|93.27|94.31|93.61|93.97|93.27|96
1742857500000|2025-03-24 23:05:00|93.98|93.28|93.97|93.27|93.98|93.28|93.82|93.12|130
1742857800000|2025-03-24 23:10:00|93.98|93.28|93.85|93.15|94.03|93.33|93.85|93.15|96
1742858100000|2025-03-24 23:15:00|93.83|93.13|93.87|93.17|93.87|93.17|93.75|93.05|105
1742858400000|2025-03-24 23:20:00|93.89|93.19|93.65|92.95|93.89|93.19|93.53|92.83|45
1742858700000|2025-03-24 23:25:00|93.64|92.94|93.76|93.06|93.79|93.09|93.59|92.89|70
1742859000000|2025-03-24 23:30:00|93.77|93.07|93.84|93.14|93.86|93.16|93.74|93.04|75
1742859300000|2025-03-24 23:35:00|93.83|93.13|93.86|93.16|93.86|93.16|93.67|92.97|111
1742859600000|2025-03-24 23:40:00|93.84|93.14|93.86|93.16|93.87|93.17|93.73|93.03|44
1742859900000|2025-03-24 23:45:00|93.88|93.18|93.91|93.21|93.96|93.26|93.87|93.17|48
1742860200000|2025-03-24 23:50:00|93.93|93.23|94.03|93.33|94.04|93.34|93.86|93.16|114
1742860500000|2025-03-24 23:55:00|94.02|93.32|94.15|93.45|94.18|93.48|94.02|93.32|67
1742860800000|2025-03-25 00:00:00|94.14|93.44|93.74|93.04|94.14|93.44|93.74|93.04|46
1742861100000|2025-03-25 00:05:00|93.73|93.03|94.08|93.38|94.08|93.38|93.73|93.03|79
1742861400000|2025-03-25 00:10:00|94.11|93.41|94.22|93.52|94.31|93.61|94.1|93.4|62
1742861700000|2025-03-25 00:15:00|94.23|93.53|94.44|93.74|94.44|93.74|94.15|93.45|53
1742862000000|2025-03-25 00:20:00|94.43|93.73|94.49|93.79|94.54|93.84|94.36|93.66|94
1742862300000|2025-03-25 00:25:00|94.53|93.83|94.47|93.77|94.67|93.97|94.47|93.77|70
1742862600000|2025-03-25 00:30:00|94.44|93.74|94.48|93.78|94.48|93.78|94.26|93.56|116
1742862900000|2025-03-25 00:35:00|94.47|93.77|94.64|93.94|94.64|93.94|94.43|93.73|109
1742863200000|2025-03-25 00:40:00|94.62|93.92|94.44|93.74|94.7|94|94.44|93.74|82
1742863500000|2025-03-25 00:45:00|94.43|93.73|94.63|93.93|94.7|94|94.38|93.68|100
1742863800000|2025-03-25 00:50:00|94.62|93.92|94.54|93.84|94.66|93.96|94.53|93.83|99
1742864100000|2025-03-25 00:55:00|94.53|93.83|94.55|93.85|94.59|93.89|94.46|93.76|59
1742864400000|2025-03-25 01:00:00|94.54|93.84|94.35|93.65|94.54|93.84|94.22|93.52|61
1742864700000|2025-03-25 01:05:00|94.34|93.64|94.16|93.46|94.34|93.64|94.15|93.45|50
1742865000000|2025-03-25 01:10:00|94.18|93.48|94.27|93.57|94.37|93.67|94.18|93.48|67
1742865300000|2025-03-25 01:15:00|94.26|93.56|93.93|93.23|94.28|93.58|93.93|93.23|78
1742865600000|2025-03-25 01:20:00|93.92|93.22|93.94|93.24|94.1|93.4|93.88|93.18|94
1742865900000|2025-03-25 01:25:00|93.93|93.23|93.63|92.93|93.94|93.24|93.62|92.92|63
1742866200000|2025-03-25 01:30:00|93.62|92.92|93.46|92.76|93.62|92.92|93.18|92.48|194
1742866500000|2025-03-25 01:35:00|93.45|92.75|93.57|92.87|93.57|92.87|93.26|92.56|138
1742866800000|2025-03-25 01:40:00|93.56|92.86|93.73|93.03|93.75|93.05|93.56|92.86|138
1742867100000|2025-03-25 01:45:00|93.72|93.02|93.75|93.05|93.76|93.06|93.56|92.86|121
1742867400000|2025-03-25 01:50:00|93.76|93.06|93.73|93.03|93.88|93.18|93.73|93.03|115
1742867700000|2025-03-25 01:55:00|93.72|93.02|93.63|92.93|93.72|93.02|93.59|92.89|44
1742868000000|2025-03-25 02:00:00|93.62|92.92|93.39|92.69|93.67|92.97|93.39|92.69|75
1742868300000|2025-03-25 02:05:00|93.38|92.68|93.39|92.69|93.41|92.71|93.24|92.54|73
1742868600000|2025-03-25 02:10:00|93.35|92.65|93.27|92.57|93.36|92.66|93.18|92.48|69
1742868900000|2025-03-25 02:15:00|93.28|92.58|93.46|92.76|93.47|92.77|93.22|92.52|81
1742869200000|2025-03-25 02:20:00|93.45|92.75|93.4|92.7|93.47|92.77|93.37|92.67|55
1742869500000|2025-03-25 02:25:00|93.39|92.69|93.53|92.83|93.53|92.83|93.37|92.67|42
1742869800000|2025-03-25 02:30:00|93.54|92.84|93.59|92.89|93.6|92.9|93.37|92.67|51
1742870100000|2025-03-25 02:35:00|93.58|92.88|93.61|92.91|93.73|93.03|93.53|92.83|58
1742870400000|2025-03-25 02:40:00|93.59|92.89|93.48|92.78|93.61|92.91|93.47|92.77|45
1742870700000|2025-03-25 02:45:00|93.47|92.77|93.48|92.78|93.54|92.84|93.33|92.63|59
1742871000000|2025-03-25 02:50:00|93.47|92.77|93.28|92.58|93.49|92.79|93.23|92.53|57
1742871300000|2025-03-25 02:55:00|93.27|92.57|93.36|92.66|93.36|92.66|93.21|92.51|39
1742871600000|2025-03-25 03:00:00|93.35|92.65|93.14|92.44|93.38|92.68|93.08|92.38|56
1742871900000|2025-03-25 03:05:00|93.13|92.43|93.44|92.74|93.46|92.76|93.1|92.4|43
1742872200000|2025-03-25 03:10:00|93.45|92.75|93.37|92.67|93.59|92.89|93.37|92.67|44
1742872500000|2025-03-25 03:15:00|93.36|92.66|93.01|92.31|93.36|92.66|92.96|92.26|54
1742872800000|2025-03-25 03:20:00|93.02|92.32|92.95|92.25|93.03|92.33|92.72|92.02|79
1742873100000|2025-03-25 03:25:00|92.96|92.26|92.98|92.28|93.03|92.33|92.93|92.23|60
1742873400000|2025-03-25 03:30:00|92.97|92.27|92.83|92.13|93.07|92.37|92.83|92.13|52
1742873700000|2025-03-25 03:35:00|92.79|92.09|92.7|92|92.84|92.14|92.62|91.92|102
1742874000000|2025-03-25 03:40:00|92.71|92.01|92.6|91.9|92.71|92.01|92.51|91.81|101
1742874300000|2025-03-25 03:45:00|92.59|91.89|92.42|91.72|92.75|92.05|92.33|91.63|112
1742874600000|2025-03-25 03:50:00|92.43|91.73|92.62|91.92|92.69|91.99|92.39|91.69|67
1742874900000|2025-03-25 03:55:00|92.61|91.91|92.62|91.92|92.65|91.95|92.49|91.79|57
1742875200000|2025-03-25 04:00:00|92.61|91.91|92.53|91.83|92.61|91.91|92.27|91.57|102
1742875500000|2025-03-25 04:05:00|92.54|91.84|92.77|92.07|92.83|92.13|92.49|91.79|83
1742875800000|2025-03-25 04:10:00|92.76|92.06|92.83|92.13|92.93|92.23|92.73|92.03|75
1742876100000|2025-03-25 04:15:00|92.82|92.12|92.83|92.13|92.83|92.13|92.68|91.98|57
1742876400000|2025-03-25 04:20:00|92.82|92.12|92.89|92.19|92.94|92.24|92.79|92.09|55
1742876700000|2025-03-25 04:25:00|92.88|92.18|92.64|91.94|92.88|92.18|92.64|91.94|50
1742877000000|2025-03-25 04:30:00|92.66|91.96|92.71|92.01|92.72|92.02|92.5|91.8|84
1742877300000|2025-03-25 04:35:00|92.7|92|92.57|91.87|92.74|92.04|92.57|91.87|66
1742877600000|2025-03-25 04:40:00|92.55|91.85|92.63|91.93|92.65|91.95|92.48|91.78|47
1742877900000|2025-03-25 04:45:00|92.64|91.94|92.57|91.87|92.69|91.99|92.5|91.8|65
1742878200000|2025-03-25 04:50:00|92.56|91.86|92.48|91.78|92.61|91.91|92.43|91.73|55
1742878500000|2025-03-25 04:55:00|92.46|91.76|92.64|91.94|92.67|91.97|92.44|91.74|47
1742878800000|2025-03-25 05:00:00|92.63|91.93|92.62|91.92|92.68|91.98|92.47|91.77|69
1742879100000|2025-03-25 05:05:00|92.61|91.91|92.64|91.94|92.74|92.04|92.52|91.82|68
1742879400000|2025-03-25 05:10:00|92.65|91.95|92.5|91.8|92.65|91.95|92.5|91.8|44
1742879700000|2025-03-25 05:15:00|92.49|91.79|92.65|91.95|92.71|92.01|92.45|91.75|69
1742880000000|2025-03-25 05:20:00|92.64|91.94|92.79|92.09|92.82|92.12|92.63|91.93|71
1742880300000|2025-03-25 05:25:00|92.8|92.1|92.84|92.14|92.86|92.16|92.76|92.06|58
1742880600000|2025-03-25 05:30:00|92.82|92.12|93.12|92.42|93.16|92.46|92.81|92.11|74
1742880900000|2025-03-25 05:35:00|93.11|92.41|92.93|92.23|93.11|92.41|92.89|92.19|56
1742881200000|2025-03-25 05:40:00|92.92|92.22|92.89|92.19|92.93|92.23|92.72|92.02|56
1742881500000|2025-03-25 05:45:00|92.88|92.18|92.98|92.28|92.99|92.29|92.85|92.15|61
1742881800000|2025-03-25 05:50:00|92.97|92.27|92.97|92.27|93.08|92.38|92.91|92.21|52
1742882100000|2025-03-25 05:55:00|92.96|92.26|92.96|92.26|92.97|92.27|92.9|92.2|46
1742882400000|2025-03-25 06:00:00|92.95|92.25|93|92.3|93.08|92.38|92.89|92.19|68
1742882700000|2025-03-25 06:05:00|92.99|92.29|93.18|92.48|93.2|92.5|92.99|92.29|44
1742883000000|2025-03-25 06:10:00|93.17|92.47|93.19|92.49|93.29|92.59|93.17|92.47|70
1742883300000|2025-03-25 06:15:00|93.18|92.48|93.1|92.4|93.18|92.48|93.06|92.36|54
1742883600000|2025-03-25 06:20:00|93.09|92.39|93.14|92.44|93.17|92.47|93.07|92.37|35
1742883900000|2025-03-25 06:25:00|93.13|92.43|93.21|92.51|93.22|92.52|93.05|92.35|26
1742884200000|2025-03-25 06:30:00|93.2|92.5|93.18|92.48|93.23|92.53|93.1|92.4|59
1742884500000|2025-03-25 06:35:00|93.17|92.47|93.19|92.49|93.25|92.55|93.16|92.46|51
1742884800000|2025-03-25 06:40:00|93.21|92.51|92.97|92.27|93.22|92.52|92.97|92.27|41
1742885100000|2025-03-25 06:45:00|92.96|92.26|92.85|92.15|92.99|92.29|92.85|92.15|54
1742885400000|2025-03-25 06:50:00|92.84|92.14|92.85|92.15|92.9|92.2|92.79|92.09|47
1742885700000|2025-03-25 06:55:00|92.84|92.14|92.77|92.07|92.9|92.2|92.77|92.07|26
1742886000000|2025-03-25 07:00:00|92.78|92.08|93.04|92.34|93.09|92.39|92.78|92.08|64
1742886300000|2025-03-25 07:05:00|93.03|92.33|93.05|92.35|93.07|92.37|92.95|92.25|33
1742886600000|2025-03-25 07:10:00|93.06|92.36|92.99|92.29|93.11|92.41|92.9|92.2|31
1742886900000|2025-03-25 07:15:00|92.98|92.28|93.05|92.35|93.09|92.39|92.97|92.27|26
1742887200000|2025-03-25 07:20:00|93.04|92.34|92.89|92.19|93.04|92.34|92.89|92.19|24
1742887500000|2025-03-25 07:25:00|92.88|92.18|92.9|92.2|92.97|92.27|92.86|92.16|34
1742887800000|2025-03-25 07:30:00|92.88|92.18|92.64|91.94|92.88|92.18|92.64|91.94|41
1742888100000|2025-03-25 07:35:00|92.63|91.93|92.54|91.84|92.67|91.97|92.54|91.84|54
1742888400000|2025-03-25 07:40:00|92.55|91.85|92.53|91.83|92.64|91.94|92.52|91.82|91
1742888700000|2025-03-25 07:45:00|92.55|91.85|92.67|91.97|92.7|92|92.54|91.84|98
1742889000000|2025-03-25 07:50:00|92.68|91.98|92.76|92.06|92.76|92.06|92.66|91.96|48
1742889300000|2025-03-25 07:55:00|92.75|92.05|92.73|92.03|92.78|92.08|92.68|91.98|34
1742889600000|2025-03-25 08:00:00|92.74|92.04|92.88|92.18|92.9|92.2|92.68|91.98|59
1742889900000|2025-03-25 08:05:00|92.87|92.17|93.01|92.31|93.01|92.31|92.79|92.09|70
1742890200000|2025-03-25 08:10:00|93|92.3|92.99|92.29|93.08|92.38|92.94|92.24|75
1742890500000|2025-03-25 08:15:00|93|92.3|92.88|92.18|93.07|92.37|92.87|92.17|122
1742890800000|2025-03-25 08:20:00|92.87|92.17|93.19|92.49|93.19|92.49|92.87|92.17|73
1742891100000|2025-03-25 08:25:00|93.2|92.5|93.1|92.4|93.24|92.54|93.08|92.38|52
1742891400000|2025-03-25 08:30:00|93.09|92.39|93.24|92.54|93.24|92.54|93.07|92.37|32
1742891700000|2025-03-25 08:35:00|93.23|92.53|93.29|92.59|93.3|92.6|93.19|92.49|51
1742892000000|2025-03-25 08:40:00|93.28|92.58|93.25|92.55|93.28|92.58|93.2|92.5|71
1742892300000|2025-03-25 08:45:00|93.27|92.57|93.19|92.49|93.28|92.58|93.19|92.49|56
1742892600000|2025-03-25 08:50:00|93.18|92.48|93.18|92.48|93.23|92.53|93.15|92.45|28
1742892900000|2025-03-25 08:55:00|93.17|92.47|93.25|92.55|93.3|92.6|93.16|92.46|41
1742893200000|2025-03-25 09:00:00|93.23|92.53|93.17|92.47|93.27|92.57|93.14|92.44|38
1742893500000|2025-03-25 09:05:00|93.16|92.46|93.1|92.4|93.26|92.56|93.1|92.4|40
1742893800000|2025-03-25 09:10:00|93.11|92.41|93.1|92.4|93.21|92.51|93.1|92.4|22
1742894100000|2025-03-25 09:15:00|93.11|92.41|93.21|92.51|93.26|92.56|93.11|92.41|40
1742894400000|2025-03-25 09:20:00|93.22|92.52|93.2|92.5|93.27|92.57|93.18|92.48|50
1742894700000|2025-03-25 09:25:00|93.17|92.47|93.23|92.53|93.24|92.54|93.14|92.44|40
1742895000000|2025-03-25 09:30:00|93.22|92.52|93.21|92.51|93.28|92.58|93.15|92.45|92
1742895300000|2025-03-25 09:35:00|93.22|92.52|93.56|92.86|93.59|92.89|93.21|92.51|206
1742895600000|2025-03-25 09:40:00|93.55|92.85|93.55|92.85|93.58|92.88|93.45|92.75|139
1742895900000|2025-03-25 09:45:00|93.58|92.88|93.78|93.08|93.86|93.16|93.52|92.82|91
1742896200000|2025-03-25 09:50:00|93.77|93.07|93.72|93.02|93.85|93.15|93.71|93.01|63
1742896500000|2025-03-25 09:55:00|93.71|93.01|93.64|92.94|93.77|93.07|93.64|92.94|44
1742896800000|2025-03-25 10:00:00|93.66|92.96|93.41|92.71|93.74|93.04|93.41|92.71|143
1742897100000|2025-03-25 10:05:00|93.4|92.7|93.29|92.59|93.41|92.71|93.23|92.53|47
1742897400000|2025-03-25 10:10:00|93.28|92.58|93.14|92.44|93.29|92.59|93.07|92.37|48
1742897700000|2025-03-25 10:15:00|93.15|92.45|92.95|92.25|93.23|92.53|92.95|92.25|66
1742898000000|2025-03-25 10:20:00|92.96|92.26|93.11|92.41|93.12|92.42|92.96|92.26|67
1742898300000|2025-03-25 10:25:00|93.12|92.42|93.2|92.5|93.28|92.58|93.07|92.37|62
1742898600000|2025-03-25 10:30:00|93.21|92.51|93.27|92.57|93.31|92.61|93.21|92.51|84
1742898900000|2025-03-25 10:35:00|93.26|92.56|93.44|92.74|93.49|92.79|93.26|92.56|88
1742899200000|2025-03-25 10:40:00|93.46|92.76|93.6|92.9|93.62|92.92|93.46|92.76|56
1742899500000|2025-03-25 10:45:00|93.58|92.88|93.57|92.87|93.6|92.9|93.46|92.76|95
1742899800000|2025-03-25 10:50:00|93.56|92.86|93.45|92.75|93.58|92.88|93.45|92.75|54
1742900100000|2025-03-25 10:55:00|93.44|92.74|93.37|92.67|93.44|92.74|93.34|92.64|40
1742900400000|2025-03-25 11:00:00|93.38|92.68|93.34|92.64|93.56|92.86|93.34|92.64|83
1742900700000|2025-03-25 11:05:00|93.33|92.63|93.16|92.46|93.33|92.63|93.13|92.43|55
1742901000000|2025-03-25 11:10:00|93.17|92.47|93.23|92.53|93.31|92.61|93.15|92.45|51
1742901300000|2025-03-25 11:15:00|93.22|92.52|93.39|92.69|93.45|92.75|93.22|92.52|81
1742901600000|2025-03-25 11:20:00|93.38|92.68|93.54|92.84|93.56|92.86|93.37|92.67|58
1742901900000|2025-03-25 11:25:00|93.52|92.82|93.47|92.77|93.56|92.86|93.46|92.76|42
1742902200000|2025-03-25 11:30:00|93.48|92.78|93.56|92.86|93.62|92.92|93.48|92.78|59
1742902500000|2025-03-25 11:35:00|93.54|92.84|93.53|92.83|93.62|92.92|93.46|92.76|87
1742902800000|2025-03-25 11:40:00|93.56|92.86|93.69|92.99|93.69|92.99|93.54|92.84|66
1742903100000|2025-03-25 11:45:00|93.68|92.98|93.63|92.93|93.73|93.03|93.63|92.93|45
1742903400000|2025-03-25 11:50:00|93.64|92.94|93.59|92.89|93.69|92.99|93.54|92.84|46
1742903700000|2025-03-25 11:55:00|93.58|92.88|93.48|92.78|93.58|92.88|93.45|92.75|27
1742904000000|2025-03-25 12:00:00|93.49|92.79|93.36|92.66|93.52|92.82|93.29|92.59|109
1742904300000|2025-03-25 12:05:00|93.37|92.67|93.39|92.69|93.42|92.72|93.26|92.56|172
1742904600000|2025-03-25 12:10:00|93.38|92.68|93.51|92.81|93.52|92.82|93.35|92.65|61
1742904900000|2025-03-25 12:15:00|93.52|92.82|93.36|92.66|93.52|92.82|93.36|92.66|52
1742905200000|2025-03-25 12:20:00|93.35|92.65|93.54|92.84|93.54|92.84|93.33|92.63|52
1742905500000|2025-03-25 12:25:00|93.55|92.85|93.65|92.95|93.7|93|93.53|92.83|38
1742905800000|2025-03-25 12:30:00|93.66|92.96|93.46|92.76|93.74|93.04|93.45|92.75|90
1742906100000|2025-03-25 12:35:00|93.45|92.75|93.42|92.72|93.5|92.8|93.39|92.69|51
1742906400000|2025-03-25 12:40:00|93.41|92.71|93.55|92.85|93.55|92.85|93.3|92.6|80
1742906700000|2025-03-25 12:45:00|93.54|92.84|93.45|92.75|93.54|92.84|93.39|92.69|60
1742907000000|2025-03-25 12:50:00|93.44|92.74|93.36|92.66|93.59|92.89|93.36|92.66|40
1742907300000|2025-03-25 12:55:00|93.35|92.65|93.22|92.52|93.35|92.65|93.18|92.48|39
1742907600000|2025-03-25 13:00:00|93.2|92.5|93.92|93.22|94.06|93.36|93.2|92.5|122
1742907900000|2025-03-25 13:05:00|93.93|93.23|94.11|93.41|94.12|93.42|93.88|93.18|63
1742908200000|2025-03-25 13:10:00|94.12|93.42|94.46|93.76|94.49|93.79|94.08|93.38|32
1742908500000|2025-03-25 13:15:00|94.47|93.77|94.76|94.06|94.78|94.08|94.45|93.75|105
1742908800000|2025-03-25 13:20:00|94.77|94.07|94.61|93.91|94.83|94.13|94.48|93.78|109
1742909100000|2025-03-25 13:25:00|94.63|93.93|94.79|94.09|94.79|94.09|94.59|93.89|91
1742909400000|2025-03-25 13:30:00|94.78|94.08|94.83|94.13|95.14|94.44|94.77|94.07|176
1742909700000|2025-03-25 13:35:00|94.82|94.12|94.56|93.86|94.82|94.12|94.34|93.64|246
1742910000000|2025-03-25 13:40:00|94.57|93.87|94.21|93.51|94.67|93.97|94.19|93.49|167
1742910300000|2025-03-25 13:45:00|94.22|93.52|93.9|93.2|94.38|93.68|93.85|93.15|173
1742910600000|2025-03-25 13:50:00|93.89|93.19|94.23|93.53|94.25|93.55|93.78|93.08|190
1742910900000|2025-03-25 13:55:00|94.22|93.52|94.3|93.6|94.39|93.69|94.22|93.52|130
1742911200000|2025-03-25 14:00:00|94.25|93.55|94.16|93.46|94.3|93.6|93.86|93.16|231
1742911500000|2025-03-25 14:05:00|94.17|93.47|93.61|92.91|94.49|93.79|93.56|92.86|216
1742911800000|2025-03-25 14:10:00|93.6|92.9|93.92|93.22|93.97|93.27|93.56|92.86|169
1742912100000|2025-03-25 14:15:00|93.91|93.21|93.55|92.85|94.1|93.4|93.55|92.85|192
1742912400000|2025-03-25 14:20:00|93.57|92.87|93.9|93.2|93.98|93.28|93.56|92.86|171
1742912700000|2025-03-25 14:25:00|93.92|93.22|93.94|93.24|93.98|93.28|93.72|93.02|162
1742913000000|2025-03-25 14:30:00|93.96|93.26|94.06|93.36|94.14|93.44|93.87|93.17|163
1742913300000|2025-03-25 14:35:00|94.05|93.35|94.28|93.58|94.31|93.61|94|93.3|180
1742913600000|2025-03-25 14:40:00|94.29|93.59|94.34|93.64|94.44|93.74|94.19|93.49|171
1742913900000|2025-03-25 14:45:00|94.35|93.65|94.28|93.58|94.35|93.65|94.15|93.45|169
1742914200000|2025-03-25 14:50:00|94.27|93.57|94.2|93.5|94.38|93.68|94.06|93.36|208
1742914500000|2025-03-25 14:55:00|94.22|93.52|94.15|93.45|94.25|93.55|94.01|93.31|207
1742914800000|2025-03-25 15:00:00|94.16|93.46|94.27|93.57|94.43|93.73|94.15|93.45|161
1742915100000|2025-03-25 15:05:00|94.26|93.56|94.33|93.63|94.36|93.66|94.2|93.5|168
1742915400000|2025-03-25 15:10:00|94.32|93.62|94.21|93.51|94.4|93.7|94.11|93.41|185
1742915700000|2025-03-25 15:15:00|94.23|93.53|94.14|93.44|94.33|93.63|94.11|93.41|194
1742916000000|2025-03-25 15:20:00|94.15|93.45|94.06|93.36|94.19|93.49|94.03|93.33|130
1742916300000|2025-03-25 15:25:00|94.07|93.37|94.09|93.39|94.2|93.5|94.07|93.37|133
1742916600000|2025-03-25 15:30:00|94.1|93.4|93.77|93.07|94.13|93.43|93.74|93.04|148
1742916900000|2025-03-25 15:35:00|93.79|93.09|93.73|93.03|93.8|93.1|93.54|92.84|110
1742917200000|2025-03-25 15:40:00|93.74|93.04|93.89|93.19|93.89|93.19|93.65|92.95|117
1742917500000|2025-03-25 15:45:00|93.93|93.23|93.64|92.94|93.94|93.24|93.56|92.86|69
1742917800000|2025-03-25 15:50:00|93.63|92.93|93.73|93.03|93.75|93.05|93.6|92.9|78
1742918100000|2025-03-25 15:55:00|93.72|93.02|93.81|93.11|93.91|93.21|93.69|92.99|106
1742918400000|2025-03-25 16:00:00|93.82|93.12|93.96|93.26|94.06|93.36|93.79|93.09|121
1742918700000|2025-03-25 16:05:00|93.95|93.25|94.02|93.32|94.02|93.32|93.76|93.06|91
1742919000000|2025-03-25 16:10:00|94.03|93.33|93.97|93.27|94.14|93.44|93.92|93.22|83
1742919300000|2025-03-25 16:15:00|93.96|93.26|93.67|92.97|93.98|93.28|93.6|92.9|73
1742919600000|2025-03-25 16:20:00|93.69|92.99|93.74|93.04|93.87|93.17|93.65|92.95|107
1742919900000|2025-03-25 16:25:00|93.75|93.05|93.63|92.93|93.79|93.09|93.61|92.91|74
1742920200000|2025-03-25 16:30:00|93.62|92.92|93.26|92.56|93.67|92.97|93.16|92.46|126
1742920500000|2025-03-25 16:35:00|93.28|92.58|93.1|92.4|93.41|92.71|93.09|92.39|129
1742920800000|2025-03-25 16:40:00|93.12|92.42|93.3|92.6|93.3|92.6|93.06|92.36|110
1742921100000|2025-03-25 16:45:00|93.29|92.59|93.43|92.73|93.44|92.74|93.15|92.45|84
1742921400000|2025-03-25 16:50:00|93.42|92.72|93.55|92.85|93.57|92.87|93.39|92.69|80
1742921700000|2025-03-25 16:55:00|93.54|92.84|93.47|92.77|93.61|92.91|93.46|92.76|57
1742922000000|2025-03-25 17:00:00|93.48|92.78|93.78|93.08|93.8|93.1|93.48|92.78|101
1742922300000|2025-03-25 17:05:00|93.77|93.07|93.93|93.23|93.93|93.23|93.75|93.05|58
1742922600000|2025-03-25 17:10:00|93.96|93.26|93.76|93.06|93.98|93.28|93.66|92.96|46
1742922900000|2025-03-25 17:15:00|93.77|93.07|93.69|92.99|93.88|93.18|93.63|92.93|77
1742923200000|2025-03-25 17:20:00|93.66|92.96|93.73|93.03|93.8|93.1|93.66|92.96|67
1742923500000|2025-03-25 17:25:00|93.71|93.01|93.75|93.05|93.8|93.1|93.71|93.01|59
1742923800000|2025-03-25 17:30:00|93.74|93.04|93.99|93.29|93.99|93.29|93.74|93.04|40
1742924100000|2025-03-25 17:35:00|94|93.3|94.1|93.4|94.11|93.41|93.97|93.27|64
1742924400000|2025-03-25 17:40:00|94.11|93.41|94.16|93.46|94.16|93.46|94.04|93.34|37
1742924700000|2025-03-25 17:45:00|94.17|93.47|94.25|93.55|94.4|93.7|94|93.3|106
1742925000000|2025-03-25 17:50:00|94.23|93.53|94.27|93.57|94.27|93.57|94.07|93.37|118
1742925300000|2025-03-25 17:55:00|94.26|93.56|94.18|93.48|94.33|93.63|94.18|93.48|68
1742925600000|2025-03-25 18:00:00|94.17|93.47|94.3|93.6|94.31|93.61|94.11|93.41|105
1742925900000|2025-03-25 18:05:00|94.29|93.59|94.21|93.51|94.3|93.6|94.11|93.41|74
1742926200000|2025-03-25 18:10:00|94.23|93.53|94.05|93.35|94.26|93.56|94.05|93.35|80
1742926500000|2025-03-25 18:15:00|94.04|93.34|94.13|93.43|94.13|93.43|93.81|93.11|95
1742926800000|2025-03-25 18:20:00|94.14|93.44|93.93|93.23|94.15|93.45|93.93|93.23|118
1742927100000|2025-03-25 18:25:00|93.94|93.24|93.99|93.29|94.05|93.35|93.82|93.12|85
1742927400000|2025-03-25 18:30:00|94.01|93.31|94.03|93.33|94.05|93.35|93.89|93.19|84
1742927700000|2025-03-25 18:35:00|94.04|93.34|93.9|93.2|94.08|93.38|93.9|93.2|38
1742928000000|2025-03-25 18:40:00|93.89|93.19|93.73|93.03|93.93|93.23|93.7|93|95
1742928300000|2025-03-25 18:45:00|93.72|93.02|93.82|93.12|93.86|93.16|93.7|93|110
1742928600000|2025-03-25 18:50:00|93.83|93.13|93.83|93.13|93.93|93.23|93.73|93.03|143
1742928900000|2025-03-25 18:55:00|93.82|93.12|93.8|93.1|93.89|93.19|93.8|93.1|86
1742929200000|2025-03-25 19:00:00|93.81|93.11|93.92|93.22|93.95|93.25|93.8|93.1|123
1742929500000|2025-03-25 19:05:00|93.93|93.23|94.07|93.37|94.08|93.38|93.91|93.21|61
1742929800000|2025-03-25 19:10:00|94.09|93.39|93.92|93.22|94.09|93.39|93.81|93.11|85
1742930100000|2025-03-25 19:15:00|93.93|93.23|93.89|93.19|94.03|93.33|93.82|93.12|105
1742930400000|2025-03-25 19:20:00|93.9|93.2|94.01|93.31|94.01|93.31|93.81|93.11|77
1742930700000|2025-03-25 19:25:00|94|93.3|93.89|93.19|94.07|93.37|93.89|93.19|70
1742931000000|2025-03-25 19:30:00|93.9|93.2|93.94|93.24|93.98|93.28|93.89|93.19|117
1742931300000|2025-03-25 19:35:00|93.93|93.23|93.93|93.23|94.02|93.32|93.86|93.16|107
1742931600000|2025-03-25 19:40:00|93.91|93.21|93.89|93.19|93.92|93.22|93.8|93.1|65
1742931900000|2025-03-25 19:45:00|93.88|93.18|94.03|93.33|94.08|93.38|93.82|93.12|108
1742932200000|2025-03-25 19:50:00|94.02|93.32|94.09|93.39|94.14|93.44|93.96|93.26|108
1742932500000|2025-03-25 19:55:00|94.08|93.38|94.01|93.31|94.12|93.42|94|93.3|94
1742932800000|2025-03-25 20:00:00|94.02|93.32|93.92|93.22|94.12|93.42|93.86|93.16|67
1742933100000|2025-03-25 20:05:00|93.91|93.21|93.81|93.11|94.13|93.43|93.46|92.76|114
1742933400000|2025-03-25 20:10:00|93.82|93.12|93.89|93.19|94|93.3|93.8|93.1|60
1742933700000|2025-03-25 20:15:00|93.9|93.2|93.8|93.1|94|93.3|93.79|93.09|54
1742934000000|2025-03-25 20:20:00|93.82|93.12|93.99|93.29|94.05|93.35|93.82|93.12|41
1742934300000|2025-03-25 20:25:00|94|93.3|93.83|93.13|94|93.3|93.81|93.11|53
1742934600000|2025-03-25 20:30:00|93.82|93.12|93.79|93.09|93.84|93.14|93.67|92.97|84
1742934900000|2025-03-25 20:35:00|93.77|93.07|93.73|93.03|93.81|93.11|93.72|93.02|55
1742935200000|2025-03-25 20:40:00|93.7|93|93.7|93|93.79|93.09|93.7|93|52
1742935500000|2025-03-25 20:45:00|93.69|92.99|93.74|93.04|93.77|93.07|93.59|92.89|55
1742935800000|2025-03-25 20:50:00|93.72|93.02|93.55|92.85|93.73|93.03|93.55|92.85|98
1742936100000|2025-03-25 20:55:00|93.53|92.83|93.57|92.87|93.6|92.9|93.51|92.81|56
1742936400000|2025-03-25 21:00:00|93.58|92.88|93.8|93.1|93.84|93.14|93.57|92.87|130
1742936700000|2025-03-25 21:05:00|93.81|93.11|93.94|93.24|93.96|93.26|93.81|93.11|64
1742937000000|2025-03-25 21:10:00|93.95|93.25|94.11|93.41|94.11|93.41|93.91|93.21|96
1742937300000|2025-03-25 21:15:00|94.1|93.4|94.1|93.4|94.12|93.42|94|93.3|92
1742937600000|2025-03-25 21:20:00|94.11|93.41|94.13|93.43|94.16|93.46|94.05|93.35|57
1742937900000|2025-03-25 21:25:00|94.12|93.42|93.96|93.26|94.12|93.42|93.96|93.26|43
1742938200000|2025-03-25 21:30:00|93.99|93.29|93.91|93.21|94.04|93.34|93.91|93.21|37
1742938500000|2025-03-25 21:35:00|93.9|93.2|93.92|93.22|93.92|93.22|93.84|93.14|40
1742938800000|2025-03-25 21:40:00|93.93|93.23|93.83|93.13|93.97|93.27|93.83|93.13|72
1742939100000|2025-03-25 21:45:00|93.84|93.14|93.89|93.19|93.89|93.19|93.8|93.1|31
1742939400000|2025-03-25 21:50:00|93.9|93.2|93.93|93.23|94.02|93.32|93.89|93.19|43
1742939700000|2025-03-25 21:55:00|93.92|93.22|93.79|93.09|93.93|93.23|93.79|93.09|47
1742940000000|2025-03-25 22:00:00|93.82|93.12|93.84|93.14|93.97|93.27|93.66|92.96|100
1742940300000|2025-03-25 22:05:00|93.83|93.13|94.11|93.41|94.13|93.43|93.75|93.05|85
1742940600000|2025-03-25 22:10:00|94.12|93.42|94.22|93.52|94.24|93.54|94.05|93.35|50
1742940900000|2025-03-25 22:15:00|94.21|93.51|94.19|93.49|94.25|93.55|94.07|93.37|54
1742941200000|2025-03-25 22:20:00|94.18|93.48|94.18|93.48|94.21|93.51|94.14|93.44|37
1742941500000|2025-03-25 22:25:00|94.17|93.47|94.04|93.34|94.27|93.57|93.98|93.28|71
1742941800000|2025-03-25 22:30:00|94.03|93.33|94.16|93.46|94.16|93.46|93.87|93.17|92
1742942100000|2025-03-25 22:35:00|94.17|93.47|94.23|93.53|94.23|93.53|94.1|93.4|51
1742942400000|2025-03-25 22:40:00|94.24|93.54|94.17|93.47|94.25|93.55|94.14|93.44|31
1742942700000|2025-03-25 22:45:00|94.19|93.49|94.19|93.49|94.2|93.5|94.05|93.35|62
1742943000000|2025-03-25 22:50:00|94.18|93.48|94.32|93.62|94.33|93.63|94.15|93.45|53
1742943300000|2025-03-25 22:55:00|94.3|93.6|94.19|93.49|94.34|93.64|94.19|93.49|34
1742943600000|2025-03-25 23:00:00|94.2|93.5|94|93.3|94.28|93.58|93.97|93.27|63
1742943900000|2025-03-25 23:05:00|93.98|93.28|94.03|93.33|94.03|93.33|93.83|93.13|71
1742944200000|2025-03-25 23:10:00|94.05|93.35|94.07|93.37|94.11|93.41|93.99|93.29|64
1742944500000|2025-03-25 23:15:00|94.06|93.36|94.33|93.63|94.35|93.65|94.04|93.34|85
1742944800000|2025-03-25 23:20:00|94.34|93.64|94.47|93.77|94.51|93.81|94.34|93.64|40
1742945100000|2025-03-25 23:25:00|94.46|93.76|94.57|93.87|94.61|93.91|94.44|93.74|37
1742945400000|2025-03-25 23:30:00|94.56|93.86|94.59|93.89|94.61|93.91|94.45|93.75|72
1742945700000|2025-03-25 23:35:00|94.58|93.88|94.79|94.09|94.79|94.09|94.58|93.88|32
1742946000000|2025-03-25 23:40:00|94.78|94.08|94.78|94.08|94.79|94.09|94.62|93.92|58
1742946300000|2025-03-25 23:45:00|94.76|94.06|94.96|94.26|95.01|94.31|94.65|93.95|67
1742946600000|2025-03-25 23:50:00|94.95|94.25|94.91|94.21|95.03|94.33|94.84|94.14|66
1742946900000|2025-03-25 23:55:00|94.93|94.23|94.76|94.06|94.95|94.25|94.69|93.99|64
1742947200000|2025-03-26 00:00:00|94.8|94.1|94.93|94.23|94.95|94.25|94.63|93.93|122
1742947500000|2025-03-26 00:05:00|94.91|94.21|95.01|94.31|95.01|94.31|94.74|94.04|102
1742947800000|2025-03-26 00:10:00|95.02|94.32|94.92|94.22|95.13|94.43|94.91|94.21|92
1742948100000|2025-03-26 00:15:00|94.93|94.23|95.03|94.33|95.17|94.47|94.88|94.18|80
1742948400000|2025-03-26 00:20:00|95.02|94.32|94.99|94.29|95.12|94.42|94.89|94.19|137
1742948700000|2025-03-26 00:25:00|94.98|94.28|95.04|94.34|95.15|94.45|94.93|94.23|70
1742949000000|2025-03-26 00:30:00|95.05|94.35|95.18|94.48|95.18|94.48|94.99|94.29|138
1742949300000|2025-03-26 00:35:00|95.21|94.51|95.34|94.64|95.34|94.64|95.18|94.48|71
1742949600000|2025-03-26 00:40:00|95.33|94.63|95.77|95.07|95.81|95.11|95.33|94.63|84
1742949900000|2025-03-26 00:45:00|95.75|95.05|95.56|94.86|95.8|95.1|95.54|94.84|88
1742950200000|2025-03-26 00:50:00|95.55|94.85|95.4|94.7|95.69|94.99|95.4|94.7|82
1742950500000|2025-03-26 00:55:00|95.39|94.69|95.54|94.84|95.59|94.89|95.35|94.65|69
1742950800000|2025-03-26 01:00:00|95.53|94.83|95.74|95.04|95.77|95.07|95.46|94.76|48
1742951100000|2025-03-26 01:05:00|95.73|95.03|95.79|95.09|95.85|95.15|95.58|94.88|68
1742951400000|2025-03-26 01:10:00|95.78|95.08|95.9|95.2|95.9|95.2|95.75|95.05|60
1742951700000|2025-03-26 01:15:00|95.91|95.21|96.07|95.37|96.16|95.46|95.86|95.16|108
1742952000000|2025-03-26 01:20:00|96.08|95.38|96.22|95.52|96.33|95.63|96.07|95.37|147
1742952300000|2025-03-26 01:25:00|96.21|95.51|95.99|95.29|96.21|95.51|95.95|95.25|111
1742952600000|2025-03-26 01:30:00|96|95.3|96.19|95.49|96.19|95.49|96|95.3|78
1742952900000|2025-03-26 01:35:00|96.21|95.51|96.3|95.6|96.34|95.64|96.21|95.51|152
1742953200000|2025-03-26 01:40:00|96.29|95.59|96.38|95.68|96.38|95.68|96.24|95.54|76
1742953500000|2025-03-26 01:45:00|96.39|95.69|96.16|95.46|96.44|95.74|96.09|95.39|87
1742953800000|2025-03-26 01:50:00|96.17|95.47|96.11|95.41|96.19|95.49|96.04|95.34|76
1742954100000|2025-03-26 01:55:00|96.13|95.43|96.01|95.31|96.14|95.44|95.91|95.21|81
1742954400000|2025-03-26 02:00:00|96.02|95.32|95.67|94.97|96.08|95.38|95.67|94.97|62
1742954700000|2025-03-26 02:05:00|95.66|94.96|95.6|94.9|95.67|94.97|95.46|94.76|93
1742955000000|2025-03-26 02:10:00|95.59|94.89|95.06|94.36|95.62|94.92|95.06|94.36|94
1742955300000|2025-03-26 02:15:00|95.05|94.35|95.2|94.5|95.21|94.51|94.97|94.27|133
1742955600000|2025-03-26 02:20:00|95.21|94.51|95.21|94.51|95.26|94.56|95.07|94.37|118
1742955900000|2025-03-26 02:25:00|95.2|94.5|95.27|94.57|95.36|94.66|95.18|94.48|76
1742956200000|2025-03-26 02:30:00|95.26|94.56|95.01|94.31|95.35|94.65|95.01|94.31|94
1742956500000|2025-03-26 02:35:00|95|94.3|94.93|94.23|95|94.3|94.84|94.14|100
1742956800000|2025-03-26 02:40:00|94.92|94.22|94.79|94.09|94.92|94.22|94.77|94.07|94
1742957100000|2025-03-26 02:45:00|94.8|94.1|94.73|94.03|94.9|94.2|94.71|94.01|117
1742957400000|2025-03-26 02:50:00|94.7|94|94.47|93.77|94.74|94.04|94.44|93.74|71
1742957700000|2025-03-26 02:55:00|94.44|93.74|94.33|93.63|94.44|93.74|94.16|93.46|94
1742958000000|2025-03-26 03:00:00|94.34|93.64|94.37|93.67|94.59|93.89|94.31|93.61|76
1742958300000|2025-03-26 03:05:00|94.36|93.66|94.36|93.66|94.48|93.78|94.35|93.65|44
1742958600000|2025-03-26 03:10:00|94.34|93.64|94.26|93.56|94.37|93.67|94.18|93.48|39
1742958900000|2025-03-26 03:15:00|94.27|93.57|94.41|93.71|94.46|93.76|94.08|93.38|73
1742959200000|2025-03-26 03:20:00|94.42|93.72|94.4|93.7|94.5|93.8|94.32|93.62|60
1742959500000|2025-03-26 03:25:00|94.39|93.69|94.48|93.78|94.5|93.8|94.36|93.66|72
1742959800000|2025-03-26 03:30:00|94.47|93.77|94.26|93.56|94.48|93.78|94.22|93.52|68
1742960100000|2025-03-26 03:35:00|94.24|93.54|93.9|93.2|94.24|93.54|93.86|93.16|70
1742960400000|2025-03-26 03:40:00|93.89|93.19|93.67|92.97|93.93|93.23|93.66|92.96|55
1742960700000|2025-03-26 03:45:00|93.66|92.96|93.89|93.19|93.89|93.19|93.66|92.96|57
1742961000000|2025-03-26 03:50:00|93.84|93.14|93.91|93.21|93.91|93.21|93.83|93.13|57
1742961300000|2025-03-26 03:55:00|93.92|93.22|93.96|93.26|94.04|93.34|93.88|93.18|67
1742961600000|2025-03-26 04:00:00|93.94|93.24|94.02|93.32|94.09|93.39|93.91|93.21|71
1742961900000|2025-03-26 04:05:00|94.03|93.33|94|93.3|94.14|93.44|94|93.3|57
1742962200000|2025-03-26 04:10:00|93.99|93.29|94.15|93.45|94.15|93.45|93.98|93.28|69
1742962500000|2025-03-26 04:15:00|94.14|93.44|93.98|93.28|94.14|93.44|93.98|93.28|45
1742962800000|2025-03-26 04:20:00|93.99|93.29|94.14|93.44|94.14|93.44|93.95|93.25|28
1742963100000|2025-03-26 04:25:00|94.13|93.43|94.16|93.46|94.18|93.48|94.07|93.37|33
1742963400000|2025-03-26 04:30:00|94.17|93.47|94.3|93.6|94.32|93.62|94.17|93.47|56
1742963700000|2025-03-26 04:35:00|94.29|93.59|94.44|93.74|94.44|93.74|94.23|93.53|26
1742964000000|2025-03-26 04:40:00|94.45|93.75|94.36|93.66|94.46|93.76|94.35|93.65|41
1742964300000|2025-03-26 04:45:00|94.39|93.69|94.23|93.53|94.39|93.69|94.16|93.46|38
1742964600000|2025-03-26 04:50:00|94.24|93.54|94.38|93.68|94.41|93.71|94.24|93.54|32
1742964900000|2025-03-26 04:55:00|94.37|93.67|94.36|93.66|94.4|93.7|94.34|93.64|20
1742965200000|2025-03-26 05:00:00|94.35|93.65|94.28|93.58|94.38|93.68|94.28|93.58|23
1742965500000|2025-03-26 05:05:00|94.27|93.57|94.36|93.66|94.36|93.66|94.21|93.51|49
1742965800000|2025-03-26 05:10:00|94.35|93.65|94.48|93.78|94.48|93.78|94.34|93.64|36
1742966100000|2025-03-26 05:15:00|94.49|93.79|94.5|93.8|94.5|93.8|94.39|93.69|32
1742966400000|2025-03-26 05:20:00|94.49|93.79|94.51|93.81|94.53|93.83|94.46|93.76|44
1742966700000|2025-03-26 05:25:00|94.5|93.8|94.61|93.91|94.66|93.96|94.49|93.79|51
1742967000000|2025-03-26 05:30:00|94.62|93.92|94.74|94.04|94.74|94.04|94.61|93.91|31
1742967300000|2025-03-26 05:35:00|94.75|94.05|94.78|94.08|94.78|94.08|94.68|93.98|36
1742967600000|2025-03-26 05:40:00|94.77|94.07|95.11|94.41|95.16|94.46|94.76|94.06|77
1742967900000|2025-03-26 05:45:00|95.1|94.4|94.82|94.12|95.1|94.4|94.8|94.1|75
1742968200000|2025-03-26 05:50:00|94.81|94.11|94.79|94.09|94.86|94.16|94.74|94.04|98
1742968500000|2025-03-26 05:55:00|94.78|94.08|94.8|94.1|94.87|94.17|94.77|94.07|63
1742968800000|2025-03-26 06:00:00|94.82|94.12|94.76|94.06|94.84|94.14|94.66|93.96|103
1742969100000|2025-03-26 06:05:00|94.77|94.07|94.99|94.29|95|94.3|94.76|94.06|55
1742969400000|2025-03-26 06:10:00|95|94.3|94.89|94.19|95.02|94.32|94.88|94.18|58
1742969700000|2025-03-26 06:15:00|94.9|94.2|94.9|94.2|94.92|94.22|94.82|94.12|41
1742970000000|2025-03-26 06:20:00|94.91|94.21|95.07|94.37|95.09|94.39|94.91|94.21|20
1742970300000|2025-03-26 06:25:00|95.06|94.36|95.07|94.37|95.14|94.44|95.02|94.32|71
1742970600000|2025-03-26 06:30:00|95.08|94.38|95.07|94.37|95.09|94.39|94.98|94.28|76
1742970900000|2025-03-26 06:35:00|95.06|94.36|94.96|94.26|95.12|94.42|94.96|94.26|29
1742971200000|2025-03-26 06:40:00|94.98|94.28|95.02|94.32|95.03|94.33|94.97|94.27|13
1742971500000|2025-03-26 06:45:00|95|94.3|94.88|94.18|95|94.3|94.88|94.18|39
1742971800000|2025-03-26 06:50:00|94.87|94.17|95.06|94.36|95.06|94.36|94.86|94.16|68
1742972100000|2025-03-26 06:55:00|95.09|94.39|95.17|94.47|95.23|94.53|95.09|94.39|27
1742972400000|2025-03-26 07:00:00|95.16|94.46|95.22|94.52|95.22|94.52|95.09|94.39|103
1742972700000|2025-03-26 07:05:00|95.23|94.53|95.32|94.62|95.36|94.66|95.22|94.52|42
1742973000000|2025-03-26 07:10:00|95.31|94.61|95.33|94.63|95.34|94.64|95.28|94.58|62
1742973300000|2025-03-26 07:15:00|95.35|94.65|95.39|94.69|95.54|94.84|95.34|94.64|42
1742973600000|2025-03-26 07:20:00|95.42|94.72|95.63|94.93|95.63|94.93|95.41|94.71|82
1742973900000|2025-03-26 07:25:00|95.65|94.95|95.92|95.22|95.93|95.23|95.64|94.94|64
1742974200000|2025-03-26 07:30:00|95.93|95.23|95.89|95.19|95.98|95.28|95.78|95.08|155
1742974500000|2025-03-26 07:35:00|95.88|95.18|95.87|95.17|95.91|95.21|95.77|95.07|103
1742974800000|2025-03-26 07:40:00|95.86|95.16|96.07|95.37|96.21|95.51|95.85|95.15|138
1742975100000|2025-03-26 07:45:00|96.08|95.38|96.18|95.48|96.25|95.55|96.08|95.38|98
1742975400000|2025-03-26 07:50:00|96.19|95.49|96|95.3|96.22|95.52|95.98|95.28|58
1742975700000|2025-03-26 07:55:00|95.99|95.29|96.1|95.4|96.17|95.47|95.98|95.28|48
1742976000000|2025-03-26 08:00:00|96.09|95.39|95.93|95.23|96.14|95.44|95.9|95.2|50
1742976300000|2025-03-26 08:05:00|95.95|95.25|95.83|95.13|95.99|95.29|95.81|95.11|78
1742976600000|2025-03-26 08:10:00|95.84|95.14|95.75|95.05|95.84|95.14|95.65|94.95|28
1742976900000|2025-03-26 08:15:00|95.76|95.06|95.87|95.17|96.01|95.31|95.76|95.06|55
1742977200000|2025-03-26 08:20:00|95.84|95.14|96.11|95.41|96.11|95.41|95.84|95.14|55
1742977500000|2025-03-26 08:25:00|96.12|95.42|96.25|95.55|96.27|95.57|96.08|95.38|42
1742977800000|2025-03-26 08:30:00|96.26|95.56|96.4|95.7|96.42|95.72|96.23|95.53|40
1742978100000|2025-03-26 08:35:00|96.38|95.68|96.36|95.66|96.39|95.69|96.32|95.62|24
1742978400000|2025-03-26 08:40:00|96.35|95.65|96.02|95.32|96.35|95.65|96.02|95.32|42
1742978700000|2025-03-26 08:45:00|96.01|95.31|95.67|94.97|96.01|95.31|95.58|94.88|73
1742979000000|2025-03-26 08:50:00|95.69|94.99|95.62|94.92|95.74|95.04|95.52|94.82|59
1742979300000|2025-03-26 08:55:00|95.63|94.93|95.63|94.93|95.64|94.94|95.56|94.86|45
1742979600000|2025-03-26 09:00:00|95.65|94.95|95.64|94.94|95.82|95.12|95.64|94.94|58
1742979900000|2025-03-26 09:05:00|95.63|94.93|95.66|94.96|95.67|94.97|95.57|94.87|56
1742980200000|2025-03-26 09:10:00|95.67|94.97|95.74|95.04|95.82|95.12|95.67|94.97|43
1742980500000|2025-03-26 09:15:00|95.73|95.03|95.73|95.03|95.85|95.15|95.71|95.01|28
1742980800000|2025-03-26 09:20:00|95.72|95.02|95.92|95.22|95.92|95.22|95.72|95.02|34
1742981100000|2025-03-26 09:25:00|95.93|95.23|96.09|95.39|96.09|95.39|95.91|95.21|28
1742981400000|2025-03-26 09:30:00|96.1|95.4|95.97|95.27|96.16|95.46|95.96|95.26|60
1742981700000|2025-03-26 09:35:00|95.98|95.28|95.86|95.16|96.04|95.34|95.86|95.16|51
1742982000000|2025-03-26 09:40:00|95.87|95.17|95.74|95.04|95.88|95.18|95.7|95|35
1742982300000|2025-03-26 09:45:00|95.73|95.03|95.82|95.12|95.84|95.14|95.65|94.95|76
1742982600000|2025-03-26 09:50:00|95.8|95.1|95.6|94.9|95.8|95.1|95.6|94.9|63
1742982900000|2025-03-26 09:55:00|95.59|94.89|95.69|94.99|95.69|94.99|95.55|94.85|49
1742983200000|2025-03-26 10:00:00|95.68|94.98|95.74|95.04|95.85|95.15|95.68|94.98|86
1742983500000|2025-03-26 10:05:00|95.73|95.03|95.92|95.22|95.95|95.25|95.71|95.01|102
1742983800000|2025-03-26 10:10:00|95.91|95.21|95.95|95.25|95.99|95.29|95.86|95.16|112
1742984100000|2025-03-26 10:15:00|95.94|95.24|96.06|95.36|96.1|95.4|95.94|95.24|85
1742984400000|2025-03-26 10:20:00|96.07|95.37|96.17|95.47|96.18|95.48|95.99|95.29|92
1742984700000|2025-03-26 10:25:00|96.18|95.48|96.26|95.56|96.27|95.57|96.16|95.46|66
1742985000000|2025-03-26 10:30:00|96.25|95.55|96.36|95.66|96.37|95.67|96.23|95.53|83
1742985300000|2025-03-26 10:35:00|96.37|95.67|96.19|95.49|96.37|95.67|96.19|95.49|85
1742985600000|2025-03-26 10:40:00|96.18|95.48|96.03|95.33|96.18|95.48|96|95.3|69
1742985900000|2025-03-26 10:45:00|96.02|95.32|96.26|95.56|96.29|95.59|96.02|95.32|60
1742986200000|2025-03-26 10:50:00|96.24|95.54|96.25|95.55|96.3|95.6|96.13|95.43|49
1742986500000|2025-03-26 10:55:00|96.26|95.56|96.26|95.56|96.34|95.64|96.21|95.51|42
1742986800000|2025-03-26 11:00:00|96.27|95.57|96.32|95.62|96.36|95.66|96.22|95.52|51
1742987100000|2025-03-26 11:05:00|96.29|95.59|96.64|95.94|96.65|95.95|96.27|95.57|60
1742987400000|2025-03-26 11:10:00|96.61|95.91|96.59|95.89|96.83|96.13|96.57|95.87|61
1742987700000|2025-03-26 11:15:00|96.6|95.9|96.53|95.83|96.72|96.02|96.45|95.75|89
1742988000000|2025-03-26 11:20:00|96.55|95.85|96.73|96.03|96.78|96.08|96.54|95.84|69
1742988300000|2025-03-26 11:25:00|96.74|96.04|96.84|96.14|96.9|96.2|96.73|96.03|42
1742988600000|2025-03-26 11:30:00|96.85|96.15|96.82|96.12|96.87|96.17|96.72|96.02|69
1742988900000|2025-03-26 11:35:00|96.83|96.13|96.64|95.94|96.87|96.17|96.63|95.93|50
1742989200000|2025-03-26 11:40:00|96.63|95.93|96.38|95.68|96.66|95.96|96.35|95.65|86
1742989500000|2025-03-26 11:45:00|96.37|95.67|96.68|95.98|96.68|95.98|96.37|95.67|79
1742989800000|2025-03-26 11:50:00|96.69|95.99|96.67|95.97|96.75|96.05|96.64|95.94|39
1742990100000|2025-03-26 11:55:00|96.61|95.91|96.52|95.82|96.64|95.94|96.51|95.81|59
1742990400000|2025-03-26 12:00:00|96.53|95.83|96.75|96.05|96.82|96.12|96.52|95.82|113
1742990700000|2025-03-26 12:05:00|96.74|96.04|96.33|95.63|96.74|96.04|96.33|95.63|109
1742991000000|2025-03-26 12:10:00|96.32|95.62|96.44|95.74|96.5|95.8|96.23|95.53|112
1742991300000|2025-03-26 12:15:00|96.45|95.75|96.07|95.37|96.48|95.78|96.06|95.36|158
1742991600000|2025-03-26 12:20:00|96.08|95.38|95.94|95.24|96.14|95.44|95.86|95.16|126
1742991900000|2025-03-26 12:25:00|95.95|95.25|96.18|95.48|96.19|95.49|95.91|95.21|96
1742992200000|2025-03-26 12:30:00|96.17|95.47|95.86|95.16|96.25|95.55|95.81|95.11|164
1742992500000|2025-03-26 12:35:00|95.85|95.15|95.92|95.22|95.93|95.23|95.73|95.03|119
1742992800000|2025-03-26 12:40:00|95.91|95.21|95.95|95.25|96.12|95.42|95.91|95.21|76
1742993100000|2025-03-26 12:45:00|95.94|95.24|96.2|95.5|96.28|95.58|95.91|95.21|76
1742993400000|2025-03-26 12:50:00|96.21|95.51|96.33|95.63|96.34|95.64|96.19|95.49|53
1742993700000|2025-03-26 12:55:00|96.32|95.62|96.36|95.66|96.36|95.66|96.24|95.54|72
1742994000000|2025-03-26 13:00:00|96.37|95.67|96.17|95.47|96.38|95.68|96.17|95.47|93
1742994300000|2025-03-26 13:05:00|96.18|95.48|95.99|95.29|96.22|95.52|95.99|95.29|62
1742994600000|2025-03-26 13:10:00|96|95.3|95.97|95.27|96.09|95.39|95.95|95.25|76
1742994900000|2025-03-26 13:15:00|95.99|95.29|95.95|95.25|96|95.3|95.76|95.06|118
1742995200000|2025-03-26 13:20:00|95.97|95.27|95.62|94.92|95.97|95.27|95.62|94.92|152
1742995500000|2025-03-26 13:25:00|95.63|94.93|95.63|94.93|95.65|94.95|95.55|94.85|120
1742995800000|2025-03-26 13:30:00|95.64|94.94|95.29|94.59|95.81|95.11|95.27|94.57|184
1742996100000|2025-03-26 13:35:00|95.22|94.52|95.53|94.83|95.82|95.12|95.22|94.52|150
1742996400000|2025-03-26 13:40:00|95.56|94.86|95.57|94.87|95.72|95.02|95.45|94.75|138
1742996700000|2025-03-26 13:45:00|95.58|94.88|95.27|94.57|95.71|95.01|95.25|94.55|187
1742997000000|2025-03-26 13:50:00|95.28|94.58|94.89|94.19|95.28|94.58|94.78|94.08|199
1742997300000|2025-03-26 13:55:00|94.9|94.2|94.33|93.63|94.9|94.2|94.17|93.47|303
1742997600000|2025-03-26 14:00:00|94.32|93.62|94.79|94.09|94.96|94.26|94.16|93.46|343
1742997900000|2025-03-26 14:05:00|94.8|94.1|94.53|93.83|94.98|94.28|94.51|93.81|246
1742998200000|2025-03-26 14:10:00|94.54|93.84|94.39|93.69|94.69|93.99|94.35|93.65|205
1742998500000|2025-03-26 14:15:00|94.41|93.71|93.95|93.25|94.53|93.83|93.94|93.24|259
1742998800000|2025-03-26 14:20:00|93.96|93.26|93.55|92.85|93.96|93.26|93.34|92.64|300
1742999100000|2025-03-26 14:25:00|93.54|92.84|93.79|93.09|93.81|93.11|93.28|92.58|240
1742999400000|2025-03-26 14:30:00|93.77|93.07|93.66|92.96|93.87|93.17|93.59|92.89|203
1742999700000|2025-03-26 14:35:00|93.67|92.97|93.86|93.16|94.01|93.31|93.53|92.83|248
1743000000000|2025-03-26 14:40:00|93.87|93.17|93.53|92.83|93.92|93.22|93.53|92.83|128
1743000300000|2025-03-26 14:45:00|93.54|92.84|93.5|92.8|93.56|92.86|93.15|92.45|178
1743000600000|2025-03-26 14:50:00|93.51|92.81|93.96|93.26|93.98|93.28|93.48|92.78|108
1743000900000|2025-03-26 14:55:00|93.95|93.25|93.8|93.1|93.98|93.28|93.76|93.06|93
1743001200000|2025-03-26 15:00:00|93.79|93.09|94.09|93.39|94.09|93.39|93.79|93.09|118
1743001500000|2025-03-26 15:05:00|94.08|93.38|93.97|93.27|94.08|93.38|93.89|93.19|114
1743001800000|2025-03-26 15:10:00|93.96|93.26|93.51|92.81|93.96|93.26|93.48|92.78|120
1743002100000|2025-03-26 15:15:00|93.52|92.82|93.56|92.86|93.56|92.86|93.23|92.53|156
1743002400000|2025-03-26 15:20:00|93.57|92.87|93.71|93.01|93.72|93.02|93.47|92.77|141
1743002700000|2025-03-26 15:25:00|93.7|93|93.61|92.91|93.72|93.02|93.46|92.76|149
1743003000000|2025-03-26 15:30:00|93.6|92.9|93.74|93.04|93.85|93.15|93.59|92.89|101
1743003300000|2025-03-26 15:35:00|93.75|93.05|93.75|93.05|93.95|93.25|93.73|93.03|98
1743003600000|2025-03-26 15:40:00|93.73|93.03|93.92|93.22|93.95|93.25|93.65|92.95|138
1743003900000|2025-03-26 15:45:00|93.91|93.21|93.93|93.23|93.96|93.26|93.74|93.04|104
1743004200000|2025-03-26 15:50:00|93.91|93.21|93.52|92.82|93.92|93.22|93.47|92.77|72
1743004500000|2025-03-26 15:55:00|93.51|92.81|93.42|92.72|93.55|92.85|93.36|92.66|75
1743004800000|2025-03-26 16:00:00|93.41|92.71|93.16|92.46|93.41|92.71|93.04|92.34|160
1743005100000|2025-03-26 16:05:00|93.17|92.47|93.45|92.75|93.45|92.75|93.07|92.37|128
1743005400000|2025-03-26 16:10:00|93.46|92.76|93.47|92.77|93.58|92.88|93.4|92.7|72
1743005700000|2025-03-26 16:15:00|93.46|92.76|93.31|92.61|93.46|92.76|93.22|92.52|83
1743006000000|2025-03-26 16:20:00|93.32|92.62|93.5|92.8|93.52|92.82|93.18|92.48|130
1743006300000|2025-03-26 16:25:00|93.51|92.81|93.73|93.03|93.73|93.03|93.51|92.81|93
1743006600000|2025-03-26 16:30:00|93.72|93.02|93.67|92.97|93.89|93.19|93.67|92.97|140
1743006900000|2025-03-26 16:35:00|93.68|92.98|93.55|92.85|93.81|93.11|93.49|92.79|113
1743007200000|2025-03-26 16:40:00|93.54|92.84|93.59|92.89|93.7|93|93.53|92.83|101
1743007500000|2025-03-26 16:45:00|93.6|92.9|93.67|92.97|93.69|92.99|93.52|92.82|96
1743007800000|2025-03-26 16:50:00|93.66|92.96|93.34|92.64|93.67|92.97|93.32|92.62|84
1743008100000|2025-03-26 16:55:00|93.33|92.63|93.27|92.57|93.37|92.67|93.18|92.48|86
1743008400000|2025-03-26 17:00:00|93.25|92.55|93.47|92.77|93.5|92.8|93.25|92.55|129
1743008700000|2025-03-26 17:05:00|93.48|92.78|93.26|92.56|93.58|92.88|93.26|92.56|97
1743009000000|2025-03-26 17:10:00|93.25|92.55|93.44|92.74|93.49|92.79|93.25|92.55|68
1743009300000|2025-03-26 17:15:00|93.43|92.73|93.17|92.47|93.43|92.73|93.14|92.44|68
1743009600000|2025-03-26 17:20:00|93.16|92.46|93.06|92.36|93.25|92.55|93.02|92.32|100
1743009900000|2025-03-26 17:25:00|93.07|92.37|92.99|92.29|93.07|92.37|92.84|92.14|109
1743010200000|2025-03-26 17:30:00|92.98|92.28|92.8|92.1|93.01|92.31|92.63|91.93|99
1743010500000|2025-03-26 17:35:00|92.78|92.08|92.88|92.18|92.9|92.2|92.68|91.98|120
1743010800000|2025-03-26 17:40:00|92.91|92.21|93.01|92.31|93.1|92.4|92.9|92.2|83
1743011100000|2025-03-26 17:45:00|93|92.3|92.83|92.13|93.15|92.45|92.8|92.1|76
1743011400000|2025-03-26 17:50:00|92.84|92.14|92.9|92.2|92.91|92.21|92.77|92.07|68
1743011700000|2025-03-26 17:55:00|92.89|92.19|92.75|92.05|92.95|92.25|92.71|92.01|59
1743012000000|2025-03-26 18:00:00|92.76|92.06|92.79|92.09|92.81|92.11|92.57|91.87|92
1743012300000|2025-03-26 18:05:00|92.8|92.1|92.72|92.02|92.8|92.1|92.57|91.87|79
1743012600000|2025-03-26 18:10:00|92.73|92.03|92.89|92.19|92.95|92.25|92.73|92.03|45
1743012900000|2025-03-26 18:15:00|92.86|92.16|92.93|92.23|93|92.3|92.81|92.11|59
1743013200000|2025-03-26 18:20:00|92.91|92.21|93.09|92.39|93.1|92.4|92.91|92.21|18
1743013500000|2025-03-26 18:25:00|93.1|92.4|93.04|92.34|93.13|92.43|93.04|92.34|26
1743013800000|2025-03-26 18:30:00|93.06|92.36|92.88|92.18|93.19|92.49|92.88|92.18|65
1743014100000|2025-03-26 18:35:00|92.87|92.17|92.85|92.15|92.87|92.17|92.73|92.03|33
1743014400000|2025-03-26 18:40:00|92.83|92.13|92.65|91.95|92.88|92.18|92.65|91.95|48
1743014700000|2025-03-26 18:45:00|92.66|91.96|92.53|91.83|92.69|91.99|92.52|91.82|42
1743015000000|2025-03-26 18:50:00|92.55|91.85|92.52|91.82|92.63|91.93|92.45|91.75|28
1743015300000|2025-03-26 18:55:00|92.51|91.81|92.04|91.34|92.51|91.81|92.04|91.34|53
1743015600000|2025-03-26 19:00:00|92.03|91.33|91.85|91.15|92.25|91.55|91.85|91.15|86
1743015900000|2025-03-26 19:05:00|91.8|91.1|91.66|90.96|91.83|91.13|91.62|90.92|107
1743016200000|2025-03-26 19:10:00|91.65|90.95|91.59|90.89|91.8|91.1|91.59|90.89|93
1743016500000|2025-03-26 19:15:00|91.56|90.86|91.85|91.15|91.85|91.15|91.29|90.59|112
1743016800000|2025-03-26 19:20:00|91.84|91.14|91.9|91.2|92.03|91.33|91.74|91.04|83
1743017100000|2025-03-26 19:25:00|91.91|91.21|91.78|91.08|92.02|91.32|91.78|91.08|70
1743017400000|2025-03-26 19:30:00|91.81|91.11|92.18|91.48|92.18|91.48|91.81|91.11|58
1743017700000|2025-03-26 19:35:00|92.17|91.47|92.14|91.44|92.24|91.54|92.08|91.38|57
1743018000000|2025-03-26 19:40:00|92.17|91.47|92.36|91.66|92.36|91.66|92.13|91.43|38
1743018300000|2025-03-26 19:45:00|92.37|91.67|92.67|91.97|92.68|91.98|92.37|91.67|58
1743018600000|2025-03-26 19:50:00|92.68|91.98|92.49|91.79|92.68|91.98|92.47|91.77|96
1743018900000|2025-03-26 19:55:00|92.5|91.8|92.53|91.83|92.65|91.95|92.44|91.74|86
1743019200000|2025-03-26 20:00:00|92.52|91.82|92.54|91.84|92.68|91.98|92.41|91.71|77
1743019500000|2025-03-26 20:05:00|92.55|91.85|92.82|92.12|92.85|92.15|92.5|91.8|73
1743019800000|2025-03-26 20:10:00|92.8|92.1|92.78|92.08|92.87|92.17|92.77|92.07|26
1743020100000|2025-03-26 20:15:00|92.76|92.06|92.83|92.13|92.84|92.14|92.73|92.03|32
1743020400000|2025-03-26 20:20:00|92.84|92.14|92.97|92.27|93.02|92.32|92.83|92.13|34
1743020700000|2025-03-26 20:25:00|93|92.3|93.05|92.35|93.1|92.4|92.99|92.29|24
1743021000000|2025-03-26 20:30:00|93.03|92.33|93.3|92.6|93.31|92.61|93.01|92.31|38
1743021300000|2025-03-26 20:35:00|93.29|92.59|93.34|92.64|93.34|92.64|93.21|92.51|39
1743021600000|2025-03-26 20:40:00|93.33|92.63|93.26|92.56|93.33|92.63|93.24|92.54|24
1743021900000|2025-03-26 20:45:00|93.27|92.57|93.27|92.57|93.28|92.58|93.21|92.51|30
1743022200000|2025-03-26 20:50:00|93.26|92.56|93.21|92.51|93.28|92.58|93.21|92.51|17
1743022500000|2025-03-26 20:55:00|93.22|92.52|93.12|92.42|93.22|92.52|93.11|92.41|33
1743022800000|2025-03-26 21:00:00|93.1|92.4|93.14|92.44|93.18|92.48|93.04|92.34|141
1743023100000|2025-03-26 21:05:00|93.15|92.45|93.1|92.4|93.18|92.48|93.02|92.32|112
1743023400000|2025-03-26 21:10:00|93.11|92.41|93.43|92.73|93.49|92.79|93.1|92.4|97
1743023700000|2025-03-26 21:15:00|93.44|92.74|93.24|92.54|93.46|92.76|93.21|92.51|155
1743024000000|2025-03-26 21:20:00|93.23|92.53|93.23|92.53|93.3|92.6|93.11|92.41|127
1743024300000|2025-03-26 21:25:00|93.22|92.52|93.16|92.46|93.24|92.54|93.08|92.38|91
1743024600000|2025-03-26 21:30:00|93.17|92.47|92.82|92.12|93.19|92.49|92.82|92.12|147
1743024900000|2025-03-26 21:35:00|92.81|92.11|92.57|91.87|92.82|92.12|92.15|91.45|254
1743025200000|2025-03-26 21:40:00|92.56|91.86|92.87|92.17|92.87|92.17|92.56|91.86|164
1743025500000|2025-03-26 21:45:00|92.88|92.18|92.91|92.21|92.91|92.21|92.74|92.04|125
1743025800000|2025-03-26 21:50:00|92.92|92.22|93.2|92.5|93.28|92.58|92.92|92.22|135
1743026100000|2025-03-26 21:55:00|93.19|92.49|93.08|92.38|93.29|92.59|93.04|92.34|94
1743026400000|2025-03-26 22:00:00|93.06|92.36|92.73|92.03|93.09|92.39|92.73|92.03|66
1743026700000|2025-03-26 22:05:00|92.72|92.02|92.68|91.98|92.82|92.12|92.54|91.84|79
1743027000000|2025-03-26 22:10:00|92.64|91.94|92.52|91.82|92.64|91.94|92.5|91.8|58
1743027300000|2025-03-26 22:15:00|92.53|91.83|92.52|91.82|92.63|91.93|92.52|91.82|51
1743027600000|2025-03-26 22:20:00|92.53|91.83|92.32|91.62|92.54|91.84|92.25|91.55|45
1743027900000|2025-03-26 22:25:00|92.33|91.63|92.23|91.53|92.33|91.63|92.16|91.46|39
1743028200000|2025-03-26 22:30:00|92.21|91.51|92.41|91.71|92.41|91.71|92.19|91.49|46
1743028500000|2025-03-26 22:35:00|92.43|91.73|92.47|91.77|92.47|91.77|92.39|91.69|30
1743028800000|2025-03-26 22:40:00|92.46|91.76|92.45|91.75|92.47|91.77|92.41|91.71|29
1743029100000|2025-03-26 22:45:00|92.55|91.85|92.65|91.95|92.65|91.95|92.55|91.85|20
1743029400000|2025-03-26 22:50:00|92.64|91.94|92.59|91.89|92.72|92.02|92.59|91.89|26
1743029700000|2025-03-26 22:55:00|92.58|91.88|92.59|91.89|92.6|91.9|92.56|91.86|24
1743030000000|2025-03-26 23:00:00|92.58|91.88|92.47|91.77|92.58|91.88|92.47|91.77|11
1743030300000|2025-03-26 23:05:00|92.46|91.76|92.37|91.67|92.48|91.78|92.35|91.65|29
1743030600000|2025-03-26 23:10:00|92.36|91.66|92.45|91.75|92.47|91.77|92.36|91.66|20
1743030900000|2025-03-26 23:15:00|92.2|91.5|92.12|91.42|92.2|91.5|92.12|91.42|14
1743031200000|2025-03-26 23:20:00|92.11|91.41|92.18|91.48|92.19|91.49|92.01|91.31|78
1743031500000|2025-03-26 23:25:00|92.19|91.49|92.27|91.57|92.33|91.63|92.19|91.49|41
1743031800000|2025-03-26 23:30:00|92.28|91.58|92.54|91.84|92.54|91.84|92.28|91.58|59
1743032100000|2025-03-26 23:35:00|92.49|91.79|92.56|91.86|92.56|91.86|92.43|91.73|114
1743032400000|2025-03-26 23:40:00|92.57|91.87|92.48|91.78|92.6|91.9|92.46|91.76|79
1743032700000|2025-03-26 23:45:00|92.49|91.79|92.59|91.89|92.59|91.89|92.42|91.72|57
1743033000000|2025-03-26 23:50:00|92.58|91.88|92.69|91.99|92.69|91.99|92.54|91.84|58
1743033300000|2025-03-26 23:55:00|92.7|92|92.78|92.08|92.78|92.08|92.67|91.97|31
1743033600000|2025-03-27 00:00:00|92.79|92.09|92.89|92.19|92.92|92.22|92.68|91.98|118
1743033900000|2025-03-27 00:05:00|92.88|92.18|92.99|92.29|92.99|92.29|92.79|92.09|92
1743034200000|2025-03-27 00:10:00|93.01|92.31|92.93|92.23|93.04|92.34|92.9|92.2|41
1743034500000|2025-03-27 00:15:00|92.92|92.22|92.98|92.28|93.04|92.34|92.8|92.1|70
1743034800000|2025-03-27 00:20:00|93|92.3|92.84|92.14|93.03|92.33|92.77|92.07|48
1743035100000|2025-03-27 00:25:00|92.83|92.13|93.33|92.63|93.33|92.63|92.82|92.12|59
1743035400000|2025-03-27 00:30:00|93.32|92.62|93.43|92.73|93.44|92.74|93.26|92.56|120
1743035700000|2025-03-27 00:35:00|93.44|92.74|93.73|93.03|93.73|93.03|93.44|92.74|68
1743036000000|2025-03-27 00:40:00|93.72|93.02|93.66|92.96|93.73|93.03|93.59|92.89|75
1743036300000|2025-03-27 00:45:00|93.65|92.95|93.79|93.09|93.81|93.11|93.64|92.94|62
1743036600000|2025-03-27 00:50:00|93.8|93.1|93.93|93.23|93.93|93.23|93.78|93.08|56
1743036900000|2025-03-27 00:55:00|93.92|93.22|93.99|93.29|94.02|93.32|93.85|93.15|68
1743037200000|2025-03-27 01:00:00|93.98|93.28|94.02|93.32|94.11|93.41|93.88|93.18|130
1743037500000|2025-03-27 01:05:00|94.03|93.33|94.16|93.46|94.16|93.46|94.03|93.33|66
1743037800000|2025-03-27 01:10:00|94.15|93.45|93.88|93.18|94.15|93.45|93.82|93.12|91
1743038100000|2025-03-27 01:15:00|93.89|93.19|93.66|92.96|93.89|93.19|93.65|92.95|37
1743038400000|2025-03-27 01:20:00|93.65|92.95|93.48|92.78|93.65|92.95|93.46|92.76|29
1743038700000|2025-03-27 01:25:00|93.49|92.79|93.68|92.98|93.76|93.06|93.49|92.79|74
1743039000000|2025-03-27 01:30:00|93.69|92.99|93.55|92.85|93.72|93.02|93.54|92.84|69
1743039300000|2025-03-27 01:35:00|93.54|92.84|93.5|92.8|93.59|92.89|93.47|92.77|54
1743039600000|2025-03-27 01:40:00|93.53|92.83|93.66|92.96|93.68|92.98|93.53|92.83|53
1743039900000|2025-03-27 01:45:00|93.65|92.95|93.79|93.09|93.79|93.09|93.58|92.88|57
1743040200000|2025-03-27 01:50:00|93.81|93.11|93.74|93.04|93.86|93.16|93.74|93.04|76
1743040500000|2025-03-27 01:55:00|93.75|93.05|93.7|93|93.76|93.06|93.67|92.97|51
1743040800000|2025-03-27 02:00:00|93.72|93.02|93.84|93.14|93.87|93.17|93.66|92.96|67
1743041100000|2025-03-27 02:05:00|93.85|93.15|93.91|93.21|93.92|93.22|93.85|93.15|20
1743041400000|2025-03-27 02:10:00|93.9|93.2|93.91|93.21|93.97|93.27|93.83|93.13|78
1743041700000|2025-03-27 02:15:00|93.88|93.18|94.01|93.31|94.08|93.38|93.88|93.18|46
1743042000000|2025-03-27 02:20:00|94.02|93.32|93.69|92.99|94.04|93.34|93.68|92.98|38
1743042300000|2025-03-27 02:25:00|93.71|93.01|93.73|93.03|93.73|93.03|93.64|92.94|20
1743042600000|2025-03-27 02:30:00|93.75|93.05|93.83|93.13|93.85|93.15|93.66|92.96|69
1743042900000|2025-03-27 02:35:00|93.82|93.12|93.8|93.1|93.9|93.2|93.71|93.01|64
1743043200000|2025-03-27 02:40:00|93.81|93.11|94.01|93.31|94.01|93.31|93.81|93.11|33
1743043500000|2025-03-27 02:45:00|94.03|93.33|94.19|93.49|94.19|93.49|94|93.3|29
1743043800000|2025-03-27 02:50:00|94.18|93.48|94.18|93.48|94.24|93.54|94.17|93.47|52
1743044100000|2025-03-27 02:55:00|94.17|93.47|94.11|93.41|94.18|93.48|94.08|93.38|22
1743044400000|2025-03-27 03:00:00|94.09|93.39|93.91|93.21|94.12|93.42|93.89|93.19|46
1743044700000|2025-03-27 03:05:00|93.92|93.22|93.79|93.09|93.96|93.26|93.71|93.01|48
1743045000000|2025-03-27 03:10:00|93.78|93.08|93.94|93.24|93.94|93.24|93.77|93.07|30
1743045300000|2025-03-27 03:15:00|93.95|93.25|93.85|93.15|93.95|93.25|93.83|93.13|42
1743045600000|2025-03-27 03:20:00|93.86|93.16|93.91|93.21|93.91|93.21|93.74|93.04|56
1743045900000|2025-03-27 03:25:00|93.92|93.22|93.96|93.26|93.97|93.27|93.83|93.13|47
1743046200000|2025-03-27 03:30:00|93.97|93.27|94.06|93.36|94.14|93.44|93.96|93.26|37
1743046500000|2025-03-27 03:35:00|94.07|93.37|94.11|93.41|94.17|93.47|94.07|93.37|40
1743046800000|2025-03-27 03:40:00|94.1|93.4|94.01|93.31|94.11|93.41|93.97|93.27|36
1743047100000|2025-03-27 03:45:00|94.02|93.32|94.13|93.43|94.14|93.44|93.99|93.29|82
1743047400000|2025-03-27 03:50:00|94.11|93.41|94.05|93.35|94.13|93.43|94.01|93.31|54
1743047700000|2025-03-27 03:55:00|94.04|93.34|94.12|93.42|94.12|93.42|94.02|93.32|25
1743048000000|2025-03-27 04:00:00|94.13|93.43|93.89|93.19|94.15|93.45|93.89|93.19|67
1743048300000|2025-03-27 04:05:00|93.88|93.18|93.8|93.1|93.89|93.19|93.74|93.04|58
1743048600000|2025-03-27 04:10:00|93.81|93.11|93.85|93.15|93.85|93.15|93.75|93.05|56
1743048900000|2025-03-27 04:15:00|93.86|93.16|93.9|93.2|93.94|93.24|93.77|93.07|87
1743049200000|2025-03-27 04:20:00|93.89|93.19|93.91|93.21|93.91|93.21|93.76|93.06|85
1743049500000|2025-03-27 04:25:00|93.9|93.2|94.03|93.33|94.09|93.39|93.89|93.19|61
1743049800000|2025-03-27 04:30:00|94.06|93.36|94.14|93.44|94.14|93.44|94.05|93.35|89
1743050100000|2025-03-27 04:35:00|94.13|93.43|94|93.3|94.15|93.45|93.98|93.28|58
1743050400000|2025-03-27 04:40:00|94.01|93.31|94.15|93.45|94.17|93.47|93.99|93.29|43
1743050700000|2025-03-27 04:45:00|94.14|93.44|94.28|93.58|94.29|93.59|94.14|93.44|53
1743051000000|2025-03-27 04:50:00|94.29|93.59|94.35|93.65|94.35|93.65|94.28|93.58|19
1743051300000|2025-03-27 04:55:00|94.36|93.66|94.25|93.55|94.36|93.66|94.18|93.48|65
1743051600000|2025-03-27 05:00:00|94.24|93.54|94.16|93.46|94.34|93.64|94.15|93.45|109
1743051900000|2025-03-27 05:05:00|94.14|93.44|94.26|93.56|94.26|93.56|94.12|93.42|65
1743052200000|2025-03-27 05:10:00|94.27|93.57|94.25|93.55|94.28|93.58|94.23|93.53|38
1743052500000|2025-03-27 05:15:00|94.26|93.56|94.12|93.42|94.34|93.64|94.08|93.38|70
1743052800000|2025-03-27 05:20:00|94.11|93.41|94.26|93.56|94.26|93.56|94.1|93.4|56
1743053100000|2025-03-27 05:25:00|94.25|93.55|94.24|93.54|94.28|93.58|94.19|93.49|42
1743053400000|2025-03-27 05:30:00|94.23|93.53|94.07|93.37|94.23|93.53|94.03|93.33|78
1743053700000|2025-03-27 05:35:00|94.06|93.36|94.1|93.4|94.14|93.44|94.03|93.33|96
1743054000000|2025-03-27 05:40:00|94.11|93.41|94.07|93.37|94.17|93.47|94.06|93.36|64
1743054300000|2025-03-27 05:45:00|94.06|93.36|94.02|93.32|94.12|93.42|93.93|93.23|85
1743054600000|2025-03-27 05:50:00|94.01|93.31|93.77|93.07|94.01|93.31|93.77|93.07|103
1743054900000|2025-03-27 05:55:00|93.76|93.06|93.86|93.16|93.87|93.17|93.76|93.06|118
1743055200000|2025-03-27 06:00:00|93.85|93.15|93.79|93.09|93.86|93.16|93.76|93.06|103
1743055500000|2025-03-27 06:05:00|93.78|93.08|93.95|93.25|93.95|93.25|93.78|93.08|111
1743055800000|2025-03-27 06:10:00|93.96|93.26|94.17|93.47|94.17|93.47|93.96|93.26|53
1743056100000|2025-03-27 06:15:00|94.18|93.48|94.27|93.57|94.28|93.58|94.18|93.48|65
1743056400000|2025-03-27 06:20:00|94.26|93.56|94.36|93.66|94.36|93.66|94.22|93.52|42
1743056700000|2025-03-27 06:25:00|94.38|93.68|94.42|93.72|94.44|93.74|94.37|93.67|51
1743057000000|2025-03-27 06:30:00|94.41|93.71|94.3|93.6|94.43|93.73|94.27|93.57|112
1743057300000|2025-03-27 06:35:00|94.28|93.58|94.43|93.73|94.44|93.74|94.27|93.57|107
1743057600000|2025-03-27 06:40:00|94.44|93.74|94.29|93.59|94.46|93.76|94.28|93.58|87
1743057900000|2025-03-27 06:45:00|94.31|93.61|94.25|93.55|94.4|93.7|94.24|93.54|130
1743058200000|2025-03-27 06:50:00|94.26|93.56|94.21|93.51|94.26|93.56|94.09|93.39|94
1743058500000|2025-03-27 06:55:00|94.22|93.52|94.22|93.52|94.23|93.53|94.17|93.47|50
1743058800000|2025-03-27 07:00:00|94.23|93.53|94.13|93.43|94.28|93.58|94.04|93.34|108
1743059100000|2025-03-27 07:05:00|94.14|93.44|94.4|93.7|94.4|93.7|94.08|93.38|49
1743059400000|2025-03-27 07:10:00|94.42|93.72|94.54|93.84|94.57|93.87|94.42|93.72|37
1743059700000|2025-03-27 07:15:00|94.55|93.85|94.48|93.78|94.65|93.95|94.46|93.76|76
1743060000000|2025-03-27 07:20:00|94.47|93.77|94.39|93.69|94.49|93.79|94.23|93.53|66
1743060300000|2025-03-27 07:25:00|94.41|93.71|94.44|93.74|94.44|93.74|94.27|93.57|69
1743060600000|2025-03-27 07:30:00|94.45|93.75|94.67|93.97|94.67|93.97|94.35|93.65|96
1743060900000|2025-03-27 07:35:00|94.66|93.96|94.43|93.73|94.72|94.02|94.35|93.65|99
1743061200000|2025-03-27 07:40:00|94.44|93.74|94.41|93.71|94.53|93.83|94.4|93.7|69
1743061500000|2025-03-27 07:45:00|94.4|93.7|94.48|93.78|94.48|93.78|94.34|93.64|94
1743061800000|2025-03-27 07:50:00|94.49|93.79|94.55|93.85|94.58|93.88|94.43|93.73|76
1743062100000|2025-03-27 07:55:00|94.54|93.84|94.64|93.94|94.64|93.94|94.54|93.84|83
1743062400000|2025-03-27 08:00:00|94.63|93.93|94.65|93.95|94.79|94.09|94.62|93.92|104
1743062700000|2025-03-27 08:05:00|94.66|93.96|94.23|93.53|94.67|93.97|94.23|93.53|93
1743063000000|2025-03-27 08:10:00|94.21|93.51|94.53|93.83|94.53|93.83|94.19|93.49|114
1743063300000|2025-03-27 08:15:00|94.54|93.84|94.73|94.03|94.75|94.05|94.49|93.79|105
1743063600000|2025-03-27 08:20:00|94.72|94.02|94.84|94.14|94.88|94.18|94.71|94.01|80
1743063900000|2025-03-27 08:25:00|94.83|94.13|94.91|94.21|94.92|94.22|94.57|93.87|127
1743064200000|2025-03-27 08:30:00|94.9|94.2|94.86|94.16|94.97|94.27|94.84|94.14|84
1743064500000|2025-03-27 08:35:00|94.87|94.17|94.94|94.24|94.96|94.26|94.84|94.14|79
1743064800000|2025-03-27 08:40:00|94.93|94.23|94.69|93.99|94.94|94.24|94.62|93.92|137
1743065100000|2025-03-27 08:45:00|94.68|93.98|94.54|93.84|94.72|94.02|94.48|93.78|78
1743065400000|2025-03-27 08:50:00|94.56|93.86|94.47|93.77|94.58|93.88|94.34|93.64|122
1743065700000|2025-03-27 08:55:00|94.48|93.78|94.6|93.9|94.62|93.92|94.48|93.78|41
1743066000000|2025-03-27 09:00:00|94.61|93.91|94.53|93.83|94.69|93.99|94.51|93.81|110
1743066300000|2025-03-27 09:05:00|94.52|93.82|94.48|93.78|94.62|93.92|94.42|93.72|96
1743066600000|2025-03-27 09:10:00|94.49|93.79|94.47|93.77|94.53|93.83|94.28|93.58|117
1743066900000|2025-03-27 09:15:00|94.48|93.78|94.51|93.81|94.53|93.83|94.42|93.72|82
1743067200000|2025-03-27 09:20:00|94.53|93.83|94.42|93.72|94.61|93.91|94.3|93.6|82
1743067500000|2025-03-27 09:25:00|94.41|93.71|94.42|93.72|94.47|93.77|94.38|93.68|57
1743067800000|2025-03-27 09:30:00|94.41|93.71|94.57|93.87|94.63|93.93|94.31|93.61|94
1743068100000|2025-03-27 09:35:00|94.58|93.88|94.55|93.85|94.62|93.92|94.47|93.77|96
1743068400000|2025-03-27 09:40:00|94.56|93.86|94.5|93.8|94.61|93.91|94.46|93.76|64
1743068700000|2025-03-27 09:45:00|94.51|93.81|94.56|93.86|94.64|93.94|94.49|93.79|93
1743069000000|2025-03-27 09:50:00|94.57|93.87|94.7|94|94.72|94.02|94.56|93.86|92
1743069300000|2025-03-27 09:55:00|94.71|94.01|94.67|93.97|94.78|94.08|94.64|93.94|71
1743069600000|2025-03-27 10:00:00|94.68|93.98|95.1|94.4|95.1|94.4|94.68|93.98|108
1743069900000|2025-03-27 10:05:00|95.09|94.39|95.12|94.42|95.22|94.52|95.07|94.37|88
1743070200000|2025-03-27 10:10:00|95.11|94.41|95.07|94.37|95.16|94.46|94.97|94.27|92
1743070500000|2025-03-27 10:15:00|95.08|94.38|95.17|94.47|95.24|94.54|95.04|94.34|88
1743070800000|2025-03-27 10:20:00|95.18|94.48|95.22|94.52|95.23|94.53|95.1|94.4|95
1743071100000|2025-03-27 10:25:00|95.23|94.53|95.3|94.6|95.34|94.64|95.22|94.52|77
1743071400000|2025-03-27 10:30:00|95.31|94.61|95.29|94.59|95.34|94.64|95.26|94.56|61
1743071700000|2025-03-27 10:35:00|95.3|94.6|95.06|94.36|95.31|94.61|95.05|94.35|115
1743072000000|2025-03-27 10:40:00|95.05|94.35|95.09|94.39|95.16|94.46|95.04|94.34|49
1743072300000|2025-03-27 10:45:00|95.08|94.38|94.94|94.24|95.09|94.39|94.76|94.06|193
1743072600000|2025-03-27 10:50:00|94.93|94.23|94.81|94.11|95.04|94.34|94.81|94.11|142
1743072900000|2025-03-27 10:55:00|94.82|94.12|94.75|94.05|94.84|94.14|94.72|94.02|74
1743073200000|2025-03-27 11:00:00|94.74|94.04|95.11|94.41|95.11|94.41|94.71|94.01|96
1743073500000|2025-03-27 11:05:00|95.1|94.4|94.95|94.25|95.16|94.46|94.95|94.25|71
1743073800000|2025-03-27 11:10:00|94.96|94.26|94.77|94.07|94.96|94.26|94.71|94.01|84
1743074100000|2025-03-27 11:15:00|94.78|94.08|94.69|93.99|94.86|94.16|94.69|93.99|86
1743074400000|2025-03-27 11:20:00|94.67|93.97|94.62|93.92|94.67|93.97|94.47|93.77|156
1743074700000|2025-03-27 11:25:00|94.59|93.89|94.25|93.55|94.62|93.92|94.2|93.5|135
1743075000000|2025-03-27 11:30:00|94.24|93.54|94.45|93.75|94.49|93.79|94.23|93.53|163
1743075300000|2025-03-27 11:35:00|94.46|93.76|94.54|93.84|94.55|93.85|94.42|93.72|97
1743075600000|2025-03-27 11:40:00|94.55|93.85|94.22|93.52|94.57|93.87|94.2|93.5|133
1743075900000|2025-03-27 11:45:00|94.23|93.53|94.22|93.52|94.26|93.56|94.08|93.38|154
1743076200000|2025-03-27 11:50:00|94.23|93.53|93.99|93.29|94.36|93.66|93.99|93.29|133
1743076500000|2025-03-27 11:55:00|94|93.3|94.11|93.41|94.13|93.43|93.99|93.29|108
1743076800000|2025-03-27 12:00:00|94.1|93.4|94.15|93.45|94.29|93.59|93.97|93.27|241
1743077100000|2025-03-27 12:05:00|94.13|93.43|94.26|93.56|94.26|93.56|94.06|93.36|259
1743077400000|2025-03-27 12:10:00|94.27|93.57|94.43|93.73|94.49|93.79|94.26|93.56|83
1743077700000|2025-03-27 12:15:00|94.44|93.74|94.49|93.79|94.6|93.9|94.42|93.72|96
1743078000000|2025-03-27 12:20:00|94.48|93.78|94.4|93.7|94.49|93.79|94.04|93.34|100
1743078300000|2025-03-27 12:25:00|94.41|93.71|94.39|93.69|94.48|93.78|94.31|93.61|77
1743078600000|2025-03-27 12:30:00|94.41|93.71|94.12|93.42|94.55|93.85|94.07|93.37|271
1743078900000|2025-03-27 12:35:00|94.13|93.43|94.36|93.66|94.36|93.66|94.12|93.42|113
1743079200000|2025-03-27 12:40:00|94.37|93.67|94.27|93.57|94.37|93.67|94.17|93.47|142
1743079500000|2025-03-27 12:45:00|94.28|93.58|94.25|93.55|94.32|93.62|94.1|93.4|154
1743079800000|2025-03-27 12:50:00|94.26|93.56|94.21|93.51|94.32|93.62|94.12|93.42|147
1743080100000|2025-03-27 12:55:00|94.2|93.5|94.19|93.49|94.25|93.55|94.04|93.34|126
1743080400000|2025-03-27 13:00:00|94.18|93.48|94.36|93.66|94.4|93.7|94.18|93.48|117
1743080700000|2025-03-27 13:05:00|94.35|93.65|94.32|93.62|94.43|93.73|94.28|93.58|96
1743081000000|2025-03-27 13:10:00|94.33|93.63|94.2|93.5|94.41|93.71|94.16|93.46|69
1743081300000|2025-03-27 13:15:00|94.22|93.52|94.07|93.37|94.35|93.65|94.01|93.31|92
1743081600000|2025-03-27 13:20:00|94.08|93.38|93.75|93.05|94.08|93.38|93.74|93.04|143
1743081900000|2025-03-27 13:25:00|93.74|93.04|93.73|93.03|93.81|93.11|93.5|92.8|211
1743082200000|2025-03-27 13:30:00|93.74|93.04|93.26|92.56|93.9|93.2|93.03|92.33|313
1743082500000|2025-03-27 13:35:00|93.25|92.55|92.75|92.05|93.28|92.58|92.66|91.96|290
1743082800000|2025-03-27 13:40:00|92.74|92.04|92.93|92.23|92.93|92.23|92.61|91.91|235
1743083100000|2025-03-27 13:45:00|92.92|92.22|93.02|92.32|93.04|92.34|92.66|91.96|285
1743083400000|2025-03-27 13:50:00|93.01|92.31|93.35|92.65|93.35|92.65|92.97|92.27|199
1743083700000|2025-03-27 13:55:00|93.37|92.67|93.43|92.73|93.55|92.85|93.37|92.67|187
1743084000000|2025-03-27 14:00:00|93.41|92.71|93.58|92.88|93.82|93.12|93.4|92.7|216
1743084300000|2025-03-27 14:05:00|93.57|92.87|93.23|92.53|93.69|92.99|93.17|92.47|198
1743084600000|2025-03-27 14:10:00|93.22|92.52|93.41|92.71|93.44|92.74|93.06|92.36|106
1743084900000|2025-03-27 14:15:00|93.42|92.72|93.59|92.89|93.6|92.9|93.4|92.7|109
1743085200000|2025-03-27 14:20:00|93.56|92.86|93.27|92.57|93.56|92.86|93.15|92.45|103
1743085500000|2025-03-27 14:25:00|93.28|92.58|93.52|92.82|93.52|92.82|93.28|92.58|87
1743085800000|2025-03-27 14:30:00|93.55|92.85|93.64|92.94|93.65|92.95|93.46|92.76|81
1743086100000|2025-03-27 14:35:00|93.65|92.95|94.03|93.33|94.04|93.34|93.58|92.88|95
1743086400000|2025-03-27 14:40:00|94.02|93.32|94.37|93.67|94.5|93.8|94.01|93.31|96
1743086700000|2025-03-27 14:45:00|94.38|93.68|94.23|93.53|94.41|93.71|94.05|93.35|178
1743087000000|2025-03-27 14:50:00|94.24|93.54|94.45|93.75|94.48|93.78|94.07|93.37|102
1743087300000|2025-03-27 14:55:00|94.47|93.77|94.49|93.79|94.51|93.81|94.33|93.63|111
1743087600000|2025-03-27 15:00:00|94.48|93.78|94.35|93.65|94.48|93.78|94.26|93.56|90
1743087900000|2025-03-27 15:05:00|94.34|93.64|94.14|93.44|94.35|93.65|94.03|93.33|108
1743088200000|2025-03-27 15:10:00|94.15|93.45|94.4|93.7|94.42|93.72|94.15|93.45|85
1743088500000|2025-03-27 15:15:00|94.41|93.71|94.35|93.65|94.46|93.76|94.27|93.57|105
1743088800000|2025-03-27 15:20:00|94.32|93.62|94.35|93.65|94.4|93.7|94.27|93.57|61
1743089100000|2025-03-27 15:25:00|94.33|93.63|94.21|93.51|94.4|93.7|94.21|93.51|69
1743089400000|2025-03-27 15:30:00|94.2|93.5|94.06|93.36|94.24|93.54|94.01|93.31|93
1743089700000|2025-03-27 15:35:00|94.05|93.35|93.81|93.11|94.09|93.39|93.74|93.04|83
1743090000000|2025-03-27 15:40:00|93.8|93.1|93.65|92.95|93.86|93.16|93.65|92.95|78
1743090300000|2025-03-27 15:45:00|93.66|92.96|93.73|93.03|93.73|93.03|93.49|92.79|126
1743090600000|2025-03-27 15:50:00|93.74|93.04|93.77|93.07|93.78|93.08|93.73|93.03|40
1743090900000|2025-03-27 15:55:00|93.76|93.06|93.65|92.95|93.78|93.08|93.59|92.89|59
1743091200000|2025-03-27 16:00:00|93.63|92.93|93.74|93.04|93.77|93.07|93.6|92.9|70
1743091500000|2025-03-27 16:05:00|93.73|93.03|93.76|93.06|93.78|93.08|93.58|92.88|76
1743091800000|2025-03-27 16:10:00|93.74|93.04|93.65|92.95|93.75|93.05|93.57|92.87|84
1743092100000|2025-03-27 16:15:00|93.64|92.94|93.72|93.02|93.78|93.08|93.64|92.94|55
1743092400000|2025-03-27 16:20:00|93.74|93.04|93.66|92.96|93.78|93.08|93.62|92.92|56
1743092700000|2025-03-27 16:25:00|93.65|92.95|93.43|92.73|93.65|92.95|93.43|92.73|83
1743093000000|2025-03-27 16:30:00|93.42|92.72|93.44|92.74|93.58|92.88|93.39|92.69|84
1743093300000|2025-03-27 16:35:00|93.45|92.75|93.46|92.76|93.48|92.78|93.26|92.56|118
1743093600000|2025-03-27 16:40:00|93.45|92.75|93.53|92.83|93.55|92.85|93.36|92.66|101
1743093900000|2025-03-27 16:45:00|93.54|92.84|93.28|92.58|93.57|92.87|93.28|92.58|86
1743094200000|2025-03-27 16:50:00|93.27|92.57|93.18|92.48|93.27|92.57|93.12|92.42|92
1743094500000|2025-03-27 16:55:00|93.17|92.47|93.03|92.33|93.17|92.47|93.01|92.31|78
1743094800000|2025-03-27 17:00:00|93.04|92.34|93.31|92.61|93.34|92.64|93.02|92.32|147
1743095100000|2025-03-27 17:05:00|93.3|92.6|93.33|92.63|93.42|92.72|93.25|92.55|132
1743095400000|2025-03-27 17:10:00|93.32|92.62|93.27|92.57|93.41|92.71|93.2|92.5|110
1743095700000|2025-03-27 17:15:00|93.26|92.56|93.03|92.33|93.28|92.58|93.02|92.32|162
1743096000000|2025-03-27 17:20:00|93.02|92.32|93.21|92.51|93.21|92.51|92.94|92.24|143
1743096300000|2025-03-27 17:25:00|93.22|92.52|93.08|92.38|93.31|92.61|93.07|92.37|95
1743096600000|2025-03-27 17:30:00|93.07|92.37|92.87|92.17|93.09|92.39|92.87|92.17|138
1743096900000|2025-03-27 17:35:00|92.86|92.16|92.64|91.94|92.93|92.23|92.61|91.91|131
1743097200000|2025-03-27 17:40:00|92.63|91.93|92.66|91.96|92.76|92.06|92.56|91.86|145
1743097500000|2025-03-27 17:45:00|92.67|91.97|92.94|92.24|92.95|92.25|92.67|91.97|111
1743097800000|2025-03-27 17:50:00|92.95|92.25|92.79|92.09|93.03|92.33|92.79|92.09|137
1743098100000|2025-03-27 17:55:00|92.78|92.08|92.65|91.95|92.79|92.09|92.65|91.95|110
1743098400000|2025-03-27 18:00:00|92.64|91.94|92.75|92.05|92.83|92.13|92.58|91.88|154
1743098700000|2025-03-27 18:05:00|92.76|92.06|92.77|92.07|92.93|92.23|92.76|92.06|100
1743099000000|2025-03-27 18:10:00|92.76|92.06|92.91|92.21|92.91|92.21|92.76|92.06|96
1743099300000|2025-03-27 18:15:00|92.9|92.2|92.87|92.17|92.99|92.29|92.79|92.09|90
1743099600000|2025-03-27 18:20:00|92.85|92.15|92.65|91.95|92.87|92.17|92.65|91.95|109
1743099900000|2025-03-27 18:25:00|92.63|91.93|92.67|91.97|92.76|92.06|92.54|91.84|94
1743100200000|2025-03-27 18:30:00|92.66|91.96|92.84|92.14|92.88|92.18|92.63|91.93|104
1743100500000|2025-03-27 18:35:00|92.86|92.16|93.04|92.34|93.08|92.38|92.86|92.16|81
1743100800000|2025-03-27 18:40:00|93.05|92.35|93.18|92.48|93.36|92.66|93.01|92.31|88
1743101100000|2025-03-27 18:45:00|93.17|92.47|93.34|92.64|93.44|92.74|93.11|92.41|127
1743101400000|2025-03-27 18:50:00|93.35|92.65|93.32|92.62|93.41|92.71|93.22|92.52|84
1743101700000|2025-03-27 18:55:00|93.33|92.63|93.25|92.55|93.4|92.7|93.25|92.55|37
1743102000000|2025-03-27 19:00:00|93.24|92.54|93.11|92.41|93.27|92.57|93.09|92.39|99
1743102300000|2025-03-27 19:05:00|93.1|92.4|93.23|92.53|93.23|92.53|93.03|92.33|80
1743102600000|2025-03-27 19:10:00|93.24|92.54|93.38|92.68|93.38|92.68|93.22|92.52|39
1743102900000|2025-03-27 19:15:00|93.37|92.67|93.38|92.68|93.42|92.72|93.24|92.54|71
1743103200000|2025-03-27 19:20:00|93.39|92.69|93.54|92.84|93.55|92.85|93.39|92.69|27
1743103500000|2025-03-27 19:25:00|93.51|92.81|93.48|92.78|93.53|92.83|93.44|92.74|25
1743103800000|2025-03-27 19:30:00|93.47|92.77|93.37|92.67|93.47|92.77|93.28|92.58|68
1743104100000|2025-03-27 19:35:00|93.38|92.68|93.3|92.6|93.42|92.72|93.3|92.6|56
1743104400000|2025-03-27 19:40:00|93.31|92.61|93.2|92.5|93.45|92.75|93.19|92.49|55
1743104700000|2025-03-27 19:45:00|93.19|92.49|92.98|92.28|93.19|92.49|92.96|92.26|61
1743105000000|2025-03-27 19:50:00|92.97|92.27|92.99|92.29|92.99|92.29|92.85|92.15|64
1743105300000|2025-03-27 19:55:00|93|92.3|92.92|92.22|93.05|92.35|92.89|92.19|67
1743105600000|2025-03-27 20:00:00|92.91|92.21|92.82|92.12|92.97|92.27|92.8|92.1|42
1743105900000|2025-03-27 20:05:00|92.83|92.13|92.85|92.15|92.89|92.19|92.68|91.98|42
1743106200000|2025-03-27 20:10:00|92.84|92.14|92.77|92.07|92.88|92.18|92.75|92.05|35
1743106500000|2025-03-27 20:15:00|92.76|92.06|93.01|92.31|93.06|92.36|92.67|91.97|61
1743106800000|2025-03-27 20:20:00|93.02|92.32|92.99|92.29|93.07|92.37|92.95|92.25|41
1743107100000|2025-03-27 20:25:00|93|92.3|92.94|92.24|93.06|92.36|92.94|92.24|22
1743107400000|2025-03-27 20:30:00|92.93|92.23|93|92.3|93.04|92.34|92.91|92.21|42
1743107700000|2025-03-27 20:35:00|92.99|92.29|93.06|92.36|93.07|92.37|92.96|92.26|41
1743108000000|2025-03-27 20:40:00|93.05|92.35|92.96|92.26|93.06|92.36|92.92|92.22|26
1743108300000|2025-03-27 20:45:00|92.95|92.25|92.8|92.1|93|92.3|92.74|92.04|62
1743108600000|2025-03-27 20:50:00|92.79|92.09|92.9|92.2|92.91|92.21|92.79|92.09|32
1743108900000|2025-03-27 20:55:00|92.91|92.21|92.98|92.28|93.02|92.32|92.91|92.21|21
1743109200000|2025-03-27 21:00:00|92.99|92.29|93.04|92.34|93.06|92.36|92.98|92.28|26
1743109500000|2025-03-27 21:05:00|93.03|92.33|92.89|92.19|93.03|92.33|92.86|92.16|21
1743109800000|2025-03-27 21:10:00|92.9|92.2|93.03|92.33|93.06|92.36|92.9|92.2|21
1743110100000|2025-03-27 21:15:00|93.04|92.34|93.05|92.35|93.06|92.36|93.03|92.33|20
1743110400000|2025-03-27 21:20:00|93.06|92.36|93.18|92.48|93.18|92.48|93.06|92.36|11
1743110700000|2025-03-27 21:25:00|93.19|92.49|93.26|92.56|93.27|92.57|93.18|92.48|29
1743111000000|2025-03-27 21:30:00|93.25|92.55|93.47|92.77|93.55|92.85|93.15|92.45|50
1743111300000|2025-03-27 21:35:00|93.46|92.76|93.37|92.67|93.46|92.76|93.29|92.59|26
1743111600000|2025-03-27 21:40:00|93.36|92.66|93.48|92.78|93.5|92.8|93.36|92.66|21
1743111900000|2025-03-27 21:45:00|93.49|92.79|93.49|92.79|93.51|92.81|93.48|92.78|9
1743112200000|2025-03-27 21:50:00|93.48|92.78|93.43|92.73|93.48|92.78|93.33|92.63|41
1743112500000|2025-03-27 21:55:00|93.44|92.74|93.35|92.65|93.46|92.76|93.17|92.47|54
1743112800000|2025-03-27 22:00:00|93.36|92.66|93.31|92.61|93.4|92.7|93.19|92.49|94
1743113100000|2025-03-27 22:05:00|93.3|92.6|93.19|92.49|93.3|92.6|93.16|92.46|49
1743113400000|2025-03-27 22:10:00|93.21|92.51|93.19|92.49|93.28|92.58|93.19|92.49|47
1743113700000|2025-03-27 22:15:00|93.18|92.48|93.18|92.48|93.28|92.58|93.16|92.46|50
1743114000000|2025-03-27 22:20:00|93.17|92.47|93.11|92.41|93.23|92.53|93.11|92.41|44
1743114300000|2025-03-27 22:25:00|93.12|92.42|93.11|92.41|93.15|92.45|93.1|92.4|19
1743114600000|2025-03-27 22:30:00|93.12|92.42|93.07|92.37|93.16|92.46|93.07|92.37|56
1743114900000|2025-03-27 22:35:00|93.08|92.38|93.14|92.44|93.14|92.44|93.02|92.32|33
1743115200000|2025-03-27 22:40:00|93.13|92.43|93.09|92.39|93.17|92.47|93.08|92.38|19
1743115500000|2025-03-27 22:45:00|93.06|92.36|93.15|92.45|93.16|92.46|93.01|92.31|32
1743115800000|2025-03-27 22:50:00|93.16|92.46|93.23|92.53|93.26|92.56|93.13|92.43|31
1743116100000|2025-03-27 22:55:00|93.24|92.54|93.26|92.56|93.3|92.6|93.24|92.54|25
1743116400000|2025-03-27 23:00:00|93.28|92.58|93.05|92.35|93.29|92.59|93.03|92.33|45
1743116700000|2025-03-27 23:05:00|93.03|92.33|93.12|92.42|93.12|92.42|93.01|92.31|39
1743117000000|2025-03-27 23:10:00|93.13|92.43|92.97|92.27|93.17|92.47|92.95|92.25|43
1743117300000|2025-03-27 23:15:00|92.96|92.26|93.11|92.41|93.12|92.42|92.96|92.26|43
1743117600000|2025-03-27 23:20:00|93.12|92.42|93.21|92.51|93.22|92.52|93.08|92.38|33
1743117900000|2025-03-27 23:25:00|93.22|92.52|93.34|92.64|93.36|92.66|93.22|92.52|31
1743118200000|2025-03-27 23:30:00|93.33|92.63|93.4|92.7|93.43|92.73|93.26|92.56|52
1743118500000|2025-03-27 23:35:00|93.41|92.71|93.33|92.63|93.53|92.83|93.33|92.63|56
1743118800000|2025-03-27 23:40:00|93.32|92.62|93.17|92.47|93.32|92.62|93.16|92.46|32
1743119100000|2025-03-27 23:45:00|93.18|92.48|93.2|92.5|93.27|92.57|93.17|92.47|52
1743119400000|2025-03-27 23:50:00|93.22|92.52|93.25|92.55|93.28|92.58|93.17|92.47|41
1743119700000|2025-03-27 23:55:00|93.24|92.54|93.12|92.42|93.24|92.54|93.08|92.38|49
1743120000000|2025-03-28 00:00:00|93.11|92.41|92.97|92.27|93.11|92.41|92.95|92.25|71
1743120300000|2025-03-28 00:05:00|92.98|92.28|92.77|92.07|92.98|92.28|92.77|92.07|142
1743120600000|2025-03-28 00:10:00|92.78|92.08|92.72|92.02|92.88|92.18|92.71|92.01|80
1743120900000|2025-03-28 00:15:00|92.71|92.01|92.76|92.06|92.87|92.17|92.71|92.01|122
1743121200000|2025-03-28 00:20:00|92.75|92.05|92.56|91.86|92.78|92.08|92.54|91.84|71
1743121500000|2025-03-28 00:25:00|92.57|91.87|92.54|91.84|92.69|91.99|92.52|91.82|82
1743121800000|2025-03-28 00:30:00|92.55|91.85|92.47|91.77|92.74|92.04|92.47|91.77|149
1743122100000|2025-03-28 00:35:00|92.46|91.76|92.82|92.12|92.83|92.13|92.37|91.67|153
1743122400000|2025-03-28 00:40:00|92.8|92.1|92.99|92.29|93.01|92.31|92.71|92.01|70
1743122700000|2025-03-28 00:45:00|92.98|92.28|93.15|92.45|93.17|92.47|92.82|92.12|107
1743123000000|2025-03-28 00:50:00|93.16|92.46|93.18|92.48|93.31|92.61|93.15|92.45|129
1743123300000|2025-03-28 00:55:00|93.17|92.47|93.23|92.53|93.3|92.6|93.14|92.44|68
1743123600000|2025-03-28 01:00:00|93.24|92.54|93.02|92.32|93.26|92.56|93.02|92.32|106
1743123900000|2025-03-28 01:05:00|93.03|92.33|92.89|92.19|93.03|92.33|92.89|92.19|27
1743124200000|2025-03-28 01:10:00|92.9|92.2|92.82|92.12|92.93|92.23|92.79|92.09|65
1743124500000|2025-03-28 01:15:00|92.81|92.11|92.82|92.12|92.89|92.19|92.78|92.08|82
1743124800000|2025-03-28 01:20:00|92.81|92.11|93.11|92.41|93.12|92.42|92.81|92.11|72
1743125100000|2025-03-28 01:25:00|93.12|92.42|93.27|92.57|93.27|92.57|93.12|92.42|51
1743125400000|2025-03-28 01:30:00|93.26|92.56|93.55|92.85|93.55|92.85|93.18|92.48|71
1743125700000|2025-03-28 01:35:00|93.54|92.84|93.67|92.97|93.67|92.97|93.5|92.8|97
1743126000000|2025-03-28 01:40:00|93.69|92.99|93.71|93.01|93.73|93.03|93.62|92.92|65
1743126300000|2025-03-28 01:45:00|93.7|93|93.52|92.82|93.7|93|93.48|92.78|71
1743126600000|2025-03-28 01:50:00|93.51|92.81|93.4|92.7|93.51|92.81|93.35|92.65|54
1743126900000|2025-03-28 01:55:00|93.39|92.69|93.38|92.68|93.4|92.7|93.28|92.58|42
1743127200000|2025-03-28 02:00:00|93.37|92.67|93.29|92.59|93.53|92.83|93.25|92.55|78
1743127500000|2025-03-28 02:05:00|93.3|92.6|93.48|92.78|93.5|92.8|93.3|92.6|58
1743127800000|2025-03-28 02:10:00|93.47|92.77|93.51|92.81|93.56|92.86|93.45|92.75|37
1743128100000|2025-03-28 02:15:00|93.5|92.8|93.62|92.92|93.63|92.93|93.45|92.75|49
1743128400000|2025-03-28 02:20:00|93.61|92.91|93.53|92.83|93.64|92.94|93.53|92.83|68
1743128700000|2025-03-28 02:25:00|93.54|92.84|93.43|92.73|93.6|92.9|93.43|92.73|55
1743129000000|2025-03-28 02:30:00|93.42|92.72|93.24|92.54|93.42|92.72|93.23|92.53|53
1743129300000|2025-03-28 02:35:00|93.23|92.53|93.39|92.69|93.43|92.73|93.15|92.45|62
1743129600000|2025-03-28 02:40:00|93.38|92.68|93.14|92.44|93.38|92.68|93.12|92.42|65
1743129900000|2025-03-28 02:45:00|93.13|92.43|93.17|92.47|93.2|92.5|92.98|92.28|100
1743130200000|2025-03-28 02:50:00|93.18|92.48|93|92.3|93.24|92.54|92.99|92.29|83
1743130500000|2025-03-28 02:55:00|92.99|92.29|92.98|92.28|92.99|92.29|92.92|92.22|52
1743130800000|2025-03-28 03:00:00|92.99|92.29|92.95|92.25|93.03|92.33|92.94|92.24|73
1743131100000|2025-03-28 03:05:00|92.94|92.24|92.71|92.01|92.95|92.25|92.71|92.01|119
1743131400000|2025-03-28 03:10:00|92.72|92.02|92.69|91.99|92.74|92.04|92.51|91.81|104
1743131700000|2025-03-28 03:15:00|92.68|91.98|92.54|91.84|92.68|91.98|92.43|91.73|143
1743132000000|2025-03-28 03:20:00|92.53|91.83|92.45|91.75|92.54|91.84|92.44|91.74|157
1743132300000|2025-03-28 03:25:00|92.46|91.76|92.5|91.8|92.54|91.84|92.45|91.75|111
1743132600000|2025-03-28 03:30:00|92.49|91.79|92.69|91.99|92.69|91.99|92.49|91.79|61
1743132900000|2025-03-28 03:35:00|92.71|92.01|92.72|92.02|92.77|92.07|92.62|91.92|91
1743133200000|2025-03-28 03:40:00|92.73|92.03|92.71|92.01|92.73|92.03|92.6|91.9|91
1743133500000|2025-03-28 03:45:00|92.72|92.02|92.68|91.98|92.76|92.06|92.6|91.9|84
1743133800000|2025-03-28 03:50:00|92.67|91.97|92.77|92.07|92.77|92.07|92.61|91.91|63
1743134100000|2025-03-28 03:55:00|92.76|92.06|92.76|92.06|92.84|92.14|92.7|92|35
1743134400000|2025-03-28 04:00:00|92.75|92.05|92.74|92.04|92.81|92.11|92.65|91.95|98
1743134700000|2025-03-28 04:05:00|92.73|92.03|92.68|91.98|92.76|92.06|92.59|91.89|83
1743135000000|2025-03-28 04:10:00|92.7|92|92.84|92.14|92.85|92.15|92.7|92|77
1743135300000|2025-03-28 04:15:00|92.83|92.13|92.65|91.95|92.83|92.13|92.53|91.83|97
1743135600000|2025-03-28 04:20:00|92.67|91.97|92.64|91.94|92.68|91.98|92.53|91.83|70
1743135900000|2025-03-28 04:25:00|92.63|91.93|92.5|91.8|92.68|91.98|92.5|91.8|56
1743136200000|2025-03-28 04:30:00|92.48|91.78|92.47|91.77|92.48|91.78|92.18|91.48|157
1743136500000|2025-03-28 04:35:00|92.46|91.76|92.06|91.36|92.48|91.78|91.98|91.28|197
1743136800000|2025-03-28 04:40:00|92.07|91.37|91.32|90.62|92.08|91.38|90.93|90.23|526
1743137100000|2025-03-28 04:45:00|91.28|90.58|91.29|90.59|91.43|90.73|91.04|90.34|385
1743137400000|2025-03-28 04:50:00|91.28|90.58|91.06|90.36|91.28|90.58|90.98|90.28|249
1743137700000|2025-03-28 04:55:00|91.05|90.35|91.44|90.74|91.47|90.77|90.99|90.29|205
1743138000000|2025-03-28 05:00:00|91.43|90.73|91|90.3|91.43|90.73|91|90.3|275
1743138300000|2025-03-28 05:05:00|90.99|90.29|90.91|90.21|91.24|90.54|90.83|90.13|215
1743138600000|2025-03-28 05:10:00|90.92|90.22|90.79|90.09|91.1|90.4|90.72|90.02|224
1743138900000|2025-03-28 05:15:00|90.78|90.08|90.67|89.97|90.79|90.09|90.51|89.81|198
1743139200000|2025-03-28 05:20:00|90.68|89.98|90.79|90.09|91.01|90.31|90.67|89.97|81
1743139500000|2025-03-28 05:25:00|90.78|90.08|90.62|89.92|90.84|90.14|90.58|89.88|129
1743139800000|2025-03-28 05:30:00|90.64|89.94|90.8|90.1|90.89|90.19|90.63|89.93|187
1743140100000|2025-03-28 05:35:00|90.81|90.11|90.69|89.99|90.83|90.13|90.6|89.9|104
1743140400000|2025-03-28 05:40:00|90.68|89.98|90.55|89.85|90.7|90|90.48|89.78|110
1743140700000|2025-03-28 05:45:00|90.54|89.84|90.31|89.61|90.54|89.84|89.96|89.26|151
1743141000000|2025-03-28 05:50:00|90.3|89.6|90.44|89.74|90.46|89.76|90.05|89.35|180
1743141300000|2025-03-28 05:55:00|90.43|89.73|90.1|89.4|90.53|89.83|90.1|89.4|163
1743141600000|2025-03-28 06:00:00|90.09|89.39|90.28|89.58|90.32|89.62|89.78|89.08|203
1743141900000|2025-03-28 06:05:00|90.29|89.59|90.65|89.95|90.66|89.96|90.29|89.59|115
1743142200000|2025-03-28 06:10:00|90.66|89.96|90.66|89.96|90.67|89.97|90.49|89.79|98
1743142500000|2025-03-28 06:15:00|90.65|89.95|90.45|89.75|90.67|89.97|90.42|89.72|91
1743142800000|2025-03-28 06:20:00|90.47|89.77|90.44|89.74|90.64|89.94|90.39|89.69|104
1743143100000|2025-03-28 06:25:00|90.43|89.73|90.49|89.79|90.49|89.79|90.34|89.64|67
1743143400000|2025-03-28 06:30:00|90.5|89.8|90.42|89.72|90.51|89.81|90.26|89.56|129
1743143700000|2025-03-28 06:35:00|90.41|89.71|90.16|89.46|90.41|89.71|90.07|89.37|129
1743144000000|2025-03-28 06:40:00|90.17|89.47|89.87|89.17|90.21|89.51|89.83|89.13|126
1743144300000|2025-03-28 06:45:00|89.88|89.18|89.53|88.83|89.97|89.27|89.43|88.73|194
1743144600000|2025-03-28 06:50:00|89.54|88.84|89.12|88.42|89.54|88.84|88.97|88.27|227
1743144900000|2025-03-28 06:55:00|89.11|88.41|89.09|88.39|89.18|88.48|89.04|88.34|153
1743145200000|2025-03-28 07:00:00|89.1|88.4|89.31|88.61|89.43|88.73|89.01|88.31|266
1743145500000|2025-03-28 07:05:00|89.3|88.6|89.28|88.58|89.43|88.73|89.22|88.52|191
1743145800000|2025-03-28 07:10:00|89.26|88.56|89.01|88.31|89.34|88.64|88.9|88.2|184
1743146100000|2025-03-28 07:15:00|89|88.3|89.24|88.54|89.32|88.62|89|88.3|147
1743146400000|2025-03-28 07:20:00|89.23|88.53|89.05|88.35|89.39|88.69|89.03|88.33|104
1743146700000|2025-03-28 07:25:00|89.04|88.34|89.13|88.43|89.18|88.48|88.94|88.24|90
1743147000000|2025-03-28 07:30:00|89.12|88.42|89.34|88.64|89.38|88.68|89.08|88.38|185
1743147300000|2025-03-28 07:35:00|89.33|88.63|89.2|88.5|89.44|88.74|89.2|88.5|143
1743147600000|2025-03-28 07:40:00|89.21|88.51|88.55|87.85|89.29|88.59|88.52|87.82|199
1743147900000|2025-03-28 07:45:00|88.57|87.87|88.86|88.16|88.93|88.23|88.52|87.82|317
1743148200000|2025-03-28 07:50:00|88.87|88.17|88.69|87.99|88.89|88.19|88.67|87.97|226
1743148500000|2025-03-28 07:55:00|88.68|87.98|88.67|87.97|88.76|88.06|88.51|87.81|169
1743148800000|2025-03-28 08:00:00|88.66|87.96|88.84|88.14|88.84|88.14|88.62|87.92|120
1743149100000|2025-03-28 08:05:00|88.85|88.15|88.9|88.2|88.91|88.21|88.82|88.12|38
1743149400000|2025-03-28 08:10:00|89.1|88.4|89.03|88.33|89.11|88.41|89.03|88.33|37
1743149700000|2025-03-28 08:15:00|89.02|88.32|89|88.3|89.21|88.51|88.93|88.23|257
1743150000000|2025-03-28 08:20:00|89.01|88.31|88.95|88.25|89.02|88.32|88.82|88.12|186
1743150300000|2025-03-28 08:25:00|88.94|88.24|88.55|87.85|88.94|88.24|88.55|87.85|163
1743150600000|2025-03-28 08:30:00|88.56|87.86|88.68|87.98|88.87|88.17|88.54|87.84|217
1743150900000|2025-03-28 08:35:00|88.69|87.99|88.87|88.17|88.88|88.18|88.62|87.92|217
1743151200000|2025-03-28 08:40:00|88.86|88.16|88.93|88.23|89.06|88.36|88.86|88.16|115
1743151500000|2025-03-28 08:45:00|88.92|88.22|89.18|88.48|89.18|88.48|88.9|88.2|146
1743151800000|2025-03-28 08:50:00|89.19|88.49|89.15|88.45|89.19|88.49|89.09|88.39|76
1743152100000|2025-03-28 08:55:00|89.14|88.44|89.12|88.42|89.15|88.45|89.09|88.39|68
1743152400000|2025-03-28 09:00:00|89.13|88.43|89.07|88.37|89.21|88.51|89.07|88.37|74
1743152700000|2025-03-28 09:05:00|89.03|88.33|89.15|88.45|89.15|88.45|88.91|88.21|117
1743153000000|2025-03-28 09:10:00|89.14|88.44|88.89|88.19|89.17|88.47|88.88|88.18|81
1743153300000|2025-03-28 09:15:00|88.87|88.17|88.91|88.21|88.96|88.26|88.75|88.05|130
1743153600000|2025-03-28 09:20:00|88.9|88.2|89.03|88.33|89.15|88.45|88.9|88.2|146
1743153900000|2025-03-28 09:25:00|89.02|88.32|89.24|88.54|89.24|88.54|88.96|88.26|109
1743154200000|2025-03-28 09:30:00|89.25|88.55|89.41|88.71|89.42|88.72|89.1|88.4|66
1743154500000|2025-03-28 09:35:00|89.4|88.7|89.05|88.35|89.4|88.7|89.04|88.34|72
1743154800000|2025-03-28 09:40:00|89.04|88.34|88.95|88.25|89.16|88.46|88.95|88.25|77
1743155100000|2025-03-28 09:45:00|88.96|88.26|88.84|88.14|88.98|88.28|88.77|88.07|84
1743155400000|2025-03-28 09:50:00|88.85|88.15|88.75|88.05|88.86|88.16|88.69|87.99|56
1743155700000|2025-03-28 09:55:00|88.74|88.04|88.65|87.95|88.75|88.05|88.64|87.94|41
1743156000000|2025-03-28 10:00:00|88.66|87.96|88.48|87.78|88.69|87.99|88.41|87.71|95
1743156300000|2025-03-28 10:05:00|88.49|87.79|88.77|88.07|88.77|88.07|88.46|87.76|103
1743156600000|2025-03-28 10:10:00|88.76|88.06|88.7|88|88.82|88.12|88.62|87.92|73
1743156900000|2025-03-28 10:15:00|88.69|87.99|88.45|87.75|88.69|87.99|88.44|87.74|91
1743157200000|2025-03-28 10:20:00|88.46|87.76|88.48|87.78|88.54|87.84|88.41|87.71|91
1743157500000|2025-03-28 10:25:00|88.49|87.79|88.55|87.85|88.55|87.85|88.41|87.71|96
1743157800000|2025-03-28 10:30:00|88.56|87.86|88.57|87.87|88.76|88.06|88.52|87.82|113
1743158100000|2025-03-28 10:35:00|88.56|87.86|88.53|87.83|88.56|87.86|88.41|87.71|100
1743158400000|2025-03-28 10:40:00|88.52|87.82|88.37|87.67|88.52|87.82|88.36|87.66|52
1743158700000|2025-03-28 10:45:00|88.36|87.66|88.18|87.48|88.36|87.66|88.14|87.44|86
1743159000000|2025-03-28 10:50:00|88.19|87.49|87.98|87.28|88.35|87.65|87.98|87.28|86
1743159300000|2025-03-28 10:55:00|87.97|87.27|87.95|87.25|88.04|87.34|87.76|87.06|112
1743159600000|2025-03-28 11:00:00|87.97|87.27|87.84|87.14|88.08|87.38|87.82|87.12|154
1743159900000|2025-03-28 11:05:00|87.85|87.15|88.12|87.42|88.12|87.42|87.69|86.99|153
1743160200000|2025-03-28 11:10:00|88.13|87.43|87.98|87.28|88.13|87.43|87.92|87.22|103
1743160500000|2025-03-28 11:15:00|87.97|87.27|88.23|87.53|88.23|87.53|87.96|87.26|93
1743160800000|2025-03-28 11:20:00|88.24|87.54|88.34|87.64|88.6|87.9|88.22|87.52|143
1743161100000|2025-03-28 11:25:00|88.33|87.63|88.33|87.63|88.43|87.73|87.67|86.97|401
1743161400000|2025-03-28 11:30:00|88.31|87.61|88.03|87.33|88.45|87.75|87.76|87.06|351
1743161700000|2025-03-28 11:35:00|88.02|87.32|87.99|87.29|88.12|87.42|87.8|87.1|379
1743162000000|2025-03-28 11:40:00|87.98|87.28|88.01|87.31|88.11|87.41|87.87|87.17|283
1743162300000|2025-03-28 11:45:00|88|87.3|88.18|87.48|88.18|87.48|87.9|87.2|249
1743162600000|2025-03-28 11:50:00|88.17|87.47|88.29|87.59|88.29|87.59|88.09|87.39|116
1743162900000|2025-03-28 11:55:00|88.28|87.58|88.52|87.82|88.53|87.83|88.22|87.52|141
1743163200000|2025-03-28 12:00:00|88.51|87.81|88.3|87.6|88.6|87.9|88.3|87.6|175
1743163500000|2025-03-28 12:05:00|88.29|87.59|88.32|87.62|88.39|87.69|88.18|87.48|150
1743163800000|2025-03-28 12:10:00|88.34|87.64|88.29|87.59|88.4|87.7|88.15|87.45|135
1743164100000|2025-03-28 12:15:00|88.31|87.61|88.27|87.57|88.32|87.62|88.09|87.39|154
1743164400000|2025-03-28 12:20:00|88.28|87.58|88.49|87.79|88.5|87.8|88.28|87.58|158
1743164700000|2025-03-28 12:25:00|88.5|87.8|88.64|87.94|88.73|88.03|88.5|87.8|145
1743165000000|2025-03-28 12:30:00|88.63|87.93|88.03|87.33|88.78|88.08|87.92|87.22|414
1743165300000|2025-03-28 12:35:00|88.02|87.32|87.78|87.08|88.02|87.32|87.76|87.06|301
1743165600000|2025-03-28 12:40:00|87.76|87.06|87.97|87.27|87.97|87.27|87.59|86.89|218
1743165900000|2025-03-28 12:45:00|87.96|87.26|88.02|87.32|88.1|87.4|87.8|87.1|173
1743166200000|2025-03-28 12:50:00|88.03|87.33|88.06|87.36|88.1|87.4|87.89|87.19|177
1743166500000|2025-03-28 12:55:00|88.07|87.37|87.86|87.16|88.1|87.4|87.84|87.14|162
1743166800000|2025-03-28 13:00:00|87.89|87.19|87.98|87.28|88.02|87.32|87.76|87.06|160
1743167100000|2025-03-28 13:05:00|87.97|87.27|88.11|87.41|88.19|87.49|87.8|87.1|187
1743167400000|2025-03-28 13:10:00|88.1|87.4|88.39|87.69|88.39|87.69|88.09|87.39|120
1743167700000|2025-03-28 13:15:00|88.42|87.72|88.54|87.84|88.54|87.84|88.36|87.66|164
1743168000000|2025-03-28 13:20:00|88.53|87.83|88.38|87.68|88.63|87.93|88.38|87.68|99
1743168300000|2025-03-28 13:25:00|88.36|87.66|88.15|87.45|88.36|87.66|88.1|87.4|197
1743168600000|2025-03-28 13:30:00|88.14|87.44|88.03|87.33|88.16|87.46|87.95|87.25|360
1743168900000|2025-03-28 13:35:00|88.02|87.32|88.36|87.66|88.43|87.73|88.01|87.31|377
1743169200000|2025-03-28 13:40:00|88.35|87.65|88.2|87.5|88.41|87.71|88.17|87.47|286
1743169500000|2025-03-28 13:45:00|88.19|87.49|88.12|87.42|88.32|87.62|88.12|87.42|333
1743169800000|2025-03-28 13:50:00|88.11|87.41|87.86|87.16|88.15|87.45|87.86|87.16|268
1743170100000|2025-03-28 13:55:00|87.85|87.15|87.77|87.07|87.9|87.2|87.63|86.93|214
1743170400000|2025-03-28 14:00:00|87.73|87.03|87.64|86.94|87.94|87.24|87.6|86.9|299
1743170700000|2025-03-28 14:05:00|87.63|86.93|87.31|86.61|87.88|87.18|87.12|86.42|336
1743171000000|2025-03-28 14:10:00|87.32|86.62|87.46|86.76|87.46|86.76|87.18|86.48|230
1743171300000|2025-03-28 14:15:00|87.45|86.75|87.58|86.88|87.65|86.95|87.41|86.71|187
1743171600000|2025-03-28 14:20:00|87.59|86.89|87.82|87.12|87.9|87.2|87.59|86.89|190
1743171900000|2025-03-28 14:25:00|87.81|87.11|87.78|87.08|87.89|87.19|87.71|87.01|246
1743172200000|2025-03-28 14:30:00|87.77|87.07|87.73|87.03|87.87|87.17|87.65|86.95|365
1743172500000|2025-03-28 14:35:00|87.72|87.02|87.92|87.22|87.92|87.22|87.58|86.88|180
1743172800000|2025-03-28 14:40:00|87.93|87.23|87.99|87.29|88.03|87.33|87.8|87.1|90
1743173100000|2025-03-28 14:45:00|88|87.3|87.76|87.06|88|87.3|87.76|87.06|69
1743173400000|2025-03-28 14:50:00|87.77|87.07|87.93|87.23|87.94|87.24|87.71|87.01|155
1743173700000|2025-03-28 14:55:00|87.92|87.22|87.74|87.04|87.93|87.23|87.73|87.03|57
1743174000000|2025-03-28 15:00:00|87.73|87.03|87.62|86.92|87.75|87.05|87.45|86.75|129
1743174300000|2025-03-28 15:05:00|87.63|86.93|87.49|86.79|87.66|86.96|87.47|86.77|201
1743174600000|2025-03-28 15:10:00|87.5|86.8|87.8|87.1|87.89|87.19|87.5|86.8|233
1743174900000|2025-03-28 15:15:00|87.81|87.11|87.82|87.12|87.91|87.21|87.68|86.98|134
1743175200000|2025-03-28 15:20:00|87.81|87.11|87.66|86.96|87.84|87.14|87.64|86.94|107
1743175500000|2025-03-28 15:25:00|87.67|86.97|87.88|87.18|87.88|87.18|87.66|86.96|135
1743175800000|2025-03-28 15:30:00|87.87|87.17|87.94|87.24|88.03|87.33|87.85|87.15|81
1743176100000|2025-03-28 15:35:00|87.95|87.25|88.08|87.38|88.1|87.4|87.9|87.2|110
1743176400000|2025-03-28 15:40:00|88.09|87.39|87.86|87.16|88.15|87.45|87.85|87.15|147
1743176700000|2025-03-28 15:45:00|87.87|87.17|87.94|87.24|88|87.3|87.86|87.16|199
1743177000000|2025-03-28 15:50:00|87.95|87.25|87.64|86.94|87.95|87.25|87.61|86.91|214
1743177300000|2025-03-28 15:55:00|87.65|86.95|87.58|86.88|87.69|86.99|87.54|86.84|178
1743177600000|2025-03-28 16:00:00|87.57|86.87|87.69|86.99|87.71|87.01|87.44|86.74|235
1743177900000|2025-03-28 16:05:00|87.7|87|87.64|86.94|87.85|87.15|87.63|86.93|148
1743178200000|2025-03-28 16:10:00|87.65|86.95|87.47|86.77|87.72|87.02|87.45|86.75|148
1743178500000|2025-03-28 16:15:00|87.48|86.78|87.35|86.65|87.48|86.78|87.13|86.43|222
1743178800000|2025-03-28 16:20:00|87.38|86.68|87.57|86.87|87.58|86.88|87.37|86.67|208
1743179100000|2025-03-28 16:25:00|87.56|86.86|87.51|86.81|87.68|86.98|87.49|86.79|186
1743179400000|2025-03-28 16:30:00|87.5|86.8|87.5|86.8|87.63|86.93|87.42|86.72|185
1743179700000|2025-03-28 16:35:00|87.51|86.81|87.38|86.68|87.62|86.92|87.37|86.67|169
1743180000000|2025-03-28 16:40:00|87.37|86.67|87.41|86.71|87.89|87.19|87.37|86.67|195
1743180300000|2025-03-28 16:45:00|87.42|86.72|86.76|86.06|87.43|86.73|86.76|86.06|217
1743180600000|2025-03-28 16:50:00|86.8|86.1|86.96|86.26|86.97|86.27|86.6|85.9|246
1743180900000|2025-03-28 16:55:00|86.97|86.27|86.72|86.02|87.01|86.31|86.71|86.01|231
1743181200000|2025-03-28 17:00:00|86.68|85.98|86.6|85.9|86.74|86.04|86.53|85.83|182
1743181500000|2025-03-28 17:05:00|86.61|85.91|86.47|85.77|86.62|85.92|86.42|85.72|199
1743181800000|2025-03-28 17:10:00|86.46|85.76|86.58|85.88|86.58|85.88|86.31|85.61|122
1743182100000|2025-03-28 17:15:00|86.59|85.89|86.87|86.17|86.91|86.21|86.51|85.81|110
1743182400000|2025-03-28 17:20:00|86.86|86.16|86.99|86.29|87.11|86.41|86.83|86.13|112
1743182700000|2025-03-28 17:25:00|86.98|86.28|86.69|85.99|86.99|86.29|86.59|85.89|88
1743183000000|2025-03-28 17:30:00|86.68|85.98|86.75|86.05|86.83|86.13|86.5|85.8|140
1743183300000|2025-03-28 17:35:00|86.76|86.06|86.82|86.12|86.86|86.16|86.67|85.97|162
1743183600000|2025-03-28 17:40:00|86.83|86.13|86.63|85.93|86.84|86.14|86.62|85.92|149
1743183900000|2025-03-28 17:45:00|86.62|85.92|86.83|86.13|86.85|86.15|86.6|85.9|80
1743184200000|2025-03-28 17:50:00|86.82|86.12|87.01|86.31|87.02|86.32|86.81|86.11|118
1743184500000|2025-03-28 17:55:00|87.02|86.32|87.15|86.45|87.15|86.45|87.01|86.31|68
1743184800000|2025-03-28 18:00:00|87.16|86.46|87.09|86.39|87.23|86.53|87.09|86.39|156
1743185100000|2025-03-28 18:05:00|87.11|86.41|87.16|86.46|87.21|86.51|87.02|86.32|134
1743185400000|2025-03-28 18:10:00|87.17|86.47|87.11|86.41|87.29|86.59|87.09|86.39|138
1743185700000|2025-03-28 18:15:00|87.12|86.42|87.08|86.38|87.21|86.51|87.02|86.32|183
1743186000000|2025-03-28 18:20:00|87.09|86.39|86.82|86.12|87.13|86.43|86.81|86.11|191
1743186300000|2025-03-28 18:25:00|86.83|86.13|86.94|86.24|86.98|86.28|86.81|86.11|159
1743186600000|2025-03-28 18:30:00|86.93|86.23|87.08|86.38|87.09|86.39|86.91|86.21|146
1743186900000|2025-03-28 18:35:00|87.09|86.39|86.99|86.29|87.15|86.45|86.97|86.27|121
1743187200000|2025-03-28 18:40:00|87|86.3|87.04|86.34|87.07|86.37|86.92|86.22|113
1743187500000|2025-03-28 18:45:00|87.03|86.33|87|86.3|87.06|86.36|86.95|86.25|149
1743187800000|2025-03-28 18:50:00|86.99|86.29|86.93|86.23|87|86.3|86.78|86.08|185
1743188100000|2025-03-28 18:55:00|86.94|86.24|87|86.3|87|86.3|86.92|86.22|91
1743188400000|2025-03-28 19:00:00|86.97|86.27|86.76|86.06|87|86.3|86.76|86.06|100
1743188700000|2025-03-28 19:05:00|86.75|86.05|87.01|86.31|87.04|86.34|86.75|86.05|133
1743189000000|2025-03-28 19:10:00|87.02|86.32|87.1|86.4|87.1|86.4|86.94|86.24|107
1743189300000|2025-03-28 19:15:00|87.09|86.39|86.98|86.28|87.1|86.4|86.84|86.14|118
1743189600000|2025-03-28 19:20:00|86.97|86.27|86.88|86.18|86.99|86.29|86.79|86.09|99
1743189900000|2025-03-28 19:25:00|86.89|86.19|86.95|86.25|86.95|86.25|86.84|86.14|120
1743190200000|2025-03-28 19:30:00|86.94|86.24|86.73|86.03|86.94|86.24|86.73|86.03|85
1743190500000|2025-03-28 19:35:00|86.72|86.02|86.79|86.09|86.9|86.2|86.68|85.98|102
1743190800000|2025-03-28 19:40:00|86.8|86.1|86.59|85.89|86.8|86.1|86.5|85.8|160
1743191100000|2025-03-28 19:45:00|86.6|85.9|86.64|85.94|86.69|85.99|86.55|85.85|156
1743191400000|2025-03-28 19:50:00|86.65|85.95|86.66|85.96|86.67|85.97|86.45|85.75|205
1743191700000|2025-03-28 19:55:00|86.65|85.95|86.68|85.98|86.77|86.07|86.61|85.91|138
1743192000000|2025-03-28 20:00:00|86.67|85.97|86.96|86.26|86.96|86.26|86.66|85.96|116
1743192300000|2025-03-28 20:05:00|86.97|86.27|86.91|86.21|87.13|86.43|86.9|86.2|63
1743192600000|2025-03-28 20:10:00|86.9|86.2|87.01|86.31|87.08|86.38|86.87|86.17|113
1743192900000|2025-03-28 20:15:00|87.02|86.32|87.15|86.45|87.16|86.46|86.97|86.27|143
1743193200000|2025-03-28 20:20:00|87.14|86.44|87.15|86.45|87.19|86.49|87.07|86.37|107
1743193500000|2025-03-28 20:25:00|87.16|86.46|87.11|86.41|87.18|86.48|87.09|86.39|77
1743193800000|2025-03-28 20:30:00|87.1|86.4|87.18|86.48|87.25|86.55|87.1|86.4|73
1743194100000|2025-03-28 20:35:00|87.19|86.49|87.32|86.62|87.42|86.72|87.12|86.42|177
1743194400000|2025-03-28 20:40:00|87.31|86.61|87.2|86.5|87.32|86.62|87.15|86.45|133
1743194700000|2025-03-28 20:45:00|87.21|86.51|86.98|86.28|87.24|86.54|86.98|86.28|118
1743195000000|2025-03-28 20:50:00|86.97|86.27|86.8|86.1|86.98|86.28|86.8|86.1|116
1743195300000|2025-03-28 20:55:00|86.79|86.09|86.64|85.94|87.03|86.33|86.6|85.9|142
1743235200000|2025-03-29 08:00:00|86.45|85.75|86.5|85.8|86.67|85.97|86.32|85.62|220
1743235500000|2025-03-29 08:05:00|86.51|85.81|86.62|85.92|86.68|85.98|86.43|85.73|187
1743235800000|2025-03-29 08:10:00|86.63|85.93|86.81|86.11|86.83|86.13|86.62|85.92|143
1743236100000|2025-03-29 08:15:00|86.82|86.12|86.82|86.12|86.96|86.26|86.8|86.1|175
1743236400000|2025-03-29 08:20:00|86.83|86.13|86.58|85.88|86.83|86.13|86.52|85.82|254
1743236700000|2025-03-29 08:25:00|86.57|85.87|86.74|86.04|86.74|86.04|86.5|85.8|84
1743237000000|2025-03-29 08:30:00|86.75|86.05|86.95|86.25|86.96|86.26|86.73|86.03|145
1743237300000|2025-03-29 08:35:00|86.94|86.24|87|86.3|87.11|86.41|86.85|86.15|152
1743237600000|2025-03-29 08:40:00|86.99|86.29|87.02|86.32|87.09|86.39|86.95|86.25|129
1743237900000|2025-03-29 08:45:00|87.01|86.31|87.17|86.47|87.19|86.49|87.01|86.31|142
1743238200000|2025-03-29 08:50:00|87.16|86.46|87.15|86.45|87.17|86.47|87.01|86.31|139
1743238500000|2025-03-29 08:55:00|87.16|86.46|87.2|86.5|87.22|86.52|87.16|86.46|42
1743238800000|2025-03-29 09:00:00|87.21|86.51|87.06|86.36|87.25|86.55|87.06|86.36|109
1743239100000|2025-03-29 09:05:00|87.05|86.35|86.93|86.23|87.3|86.6|86.93|86.23|134
1743239400000|2025-03-29 09:10:00|86.92|86.22|86.87|86.17|87|86.3|86.87|86.17|117
1743239700000|2025-03-29 09:15:00|86.86|86.16|86.77|86.07|86.92|86.22|86.74|86.04|146
1743240000000|2025-03-29 09:20:00|86.78|86.08|86.81|86.11|86.87|86.17|86.78|86.08|53
1743240300000|2025-03-29 09:25:00|86.82|86.12|86.72|86.02|86.91|86.21|86.65|85.95|96
1743240600000|2025-03-29 09:30:00|86.7|86|86.67|85.97|86.87|86.17|86.67|85.97|177
1743240900000|2025-03-29 09:35:00|86.68|85.98|86.48|85.78|86.7|86|86.4|85.7|221
1743241200000|2025-03-29 09:40:00|86.45|85.75|86.1|85.4|86.45|85.75|85.94|85.24|273
1743241500000|2025-03-29 09:45:00|86.07|85.37|86.41|85.71|86.56|85.86|85.9|85.2|376
1743241800000|2025-03-29 09:50:00|86.4|85.7|86.53|85.83|86.66|85.96|86.4|85.7|267
1743242100000|2025-03-29 09:55:00|86.54|85.84|86.61|85.91|86.66|85.96|86.47|85.77|165
1743242400000|2025-03-29 10:00:00|86.62|85.92|86.59|85.89|86.71|86.01|86.55|85.85|181
1743242700000|2025-03-29 10:05:00|86.6|85.9|86.41|85.71|86.6|85.9|86.25|85.55|198
1743243000000|2025-03-29 10:10:00|86.42|85.72|86.66|85.96|86.67|85.97|86.42|85.72|113
1743243300000|2025-03-29 10:15:00|86.67|85.97|86.75|86.05|86.75|86.05|86.63|85.93|102
1743243600000|2025-03-29 10:20:00|86.74|86.04|86.55|85.85|86.74|86.04|86.46|85.76|163
1743243900000|2025-03-29 10:25:00|86.54|85.84|86.61|85.91|86.64|85.94|86.44|85.74|141
1743244200000|2025-03-29 10:30:00|86.62|85.92|86.39|85.69|86.62|85.92|86.24|85.54|247
1743244500000|2025-03-29 10:35:00|86.4|85.7|86.41|85.71|86.5|85.8|86.2|85.5|205
1743244800000|2025-03-29 10:40:00|86.42|85.72|86.34|85.64|86.5|85.8|86.28|85.58|160
1743245100000|2025-03-29 10:45:00|86.35|85.65|86.33|85.63|86.41|85.71|86.14|85.44|216
1743245400000|2025-03-29 10:50:00|86.32|85.62|86.28|85.58|86.39|85.69|86.16|85.46|217
1743245700000|2025-03-29 10:55:00|86.29|85.59|86.1|85.4|86.29|85.59|85.99|85.29|258
1743246000000|2025-03-29 11:00:00|86.09|85.39|86.12|85.42|86.3|85.6|85.94|85.24|294
1743246300000|2025-03-29 11:05:00|86.11|85.41|86.31|85.61|86.31|85.61|86|85.3|234
1743246600000|2025-03-29 11:10:00|86.32|85.62|86.39|85.69|86.42|85.72|86.28|85.58|169
1743246900000|2025-03-29 11:15:00|86.38|85.68|86.04|85.34|86.39|85.69|85.95|85.25|229
1743247200000|2025-03-29 11:20:00|86.05|85.35|85.76|85.06|86.16|85.46|85.61|84.91|384
1743247500000|2025-03-29 11:25:00|85.77|85.07|85.8|85.1|85.84|85.14|85.56|84.86|272
1743247800000|2025-03-29 11:30:00|85.83|85.13|85.76|85.06|85.86|85.16|85.52|84.82|380
1743248100000|2025-03-29 11:35:00|85.75|85.05|85.5|84.8|85.94|85.24|85.48|84.78|279
1743248400000|2025-03-29 11:40:00|85.49|84.79|85.34|84.64|85.66|84.96|85.31|84.61|235
1743248700000|2025-03-29 11:45:00|85.35|84.65|85.53|84.83|85.65|84.95|85.35|84.65|298
1743249000000|2025-03-29 11:50:00|85.54|84.84|85.94|85.24|85.94|85.24|85.54|84.84|175
1743249300000|2025-03-29 11:55:00|85.93|85.23|86.03|85.33|86.1|85.4|85.9|85.2|141
1743249600000|2025-03-29 12:00:00|86.06|85.36|85.97|85.27|86.22|85.52|85.94|85.24|259
1743249900000|2025-03-29 12:05:00|85.96|85.26|86.32|85.62|86.34|85.64|85.95|85.25|171
1743250200000|2025-03-29 12:10:00|86.3|85.6|86.38|85.68|86.45|85.75|86.28|85.58|135
1743250500000|2025-03-29 12:15:00|86.39|85.69|86.57|85.87|86.59|85.89|86.39|85.69|103
1743250800000|2025-03-29 12:20:00|86.56|85.86|86.72|86.02|86.82|86.12|86.56|85.86|150
1743251100000|2025-03-29 12:25:00|86.71|86.01|86.54|85.84|86.79|86.09|86.49|85.79|165
1743251400000|2025-03-29 12:30:00|86.53|85.83|86.3|85.6|86.6|85.9|86.26|85.56|197
1743251700000|2025-03-29 12:35:00|86.28|85.58|86.42|85.72|86.42|85.72|86.14|85.44|136
1743252000000|2025-03-29 12:40:00|86.41|85.71|86.46|85.76|86.51|85.81|86.32|85.62|111
1743252300000|2025-03-29 12:45:00|86.45|85.75|86.49|85.79|86.5|85.8|86.31|85.61|176
1743252600000|2025-03-29 12:50:00|86.48|85.78|86.43|85.73|86.52|85.82|86.35|85.65|97
1743252900000|2025-03-29 12:55:00|86.44|85.74|86.49|85.79|86.55|85.85|86.43|85.73|80
1743253200000|2025-03-29 13:00:00|86.48|85.78|86.85|86.15|86.92|86.22|86.47|85.77|134
1743253500000|2025-03-29 13:05:00|86.84|86.14|86.98|86.28|87|86.3|86.72|86.02|163
1743253800000|2025-03-29 13:10:00|86.97|86.27|86.96|86.26|86.99|86.29|86.84|86.14|126
1743254100000|2025-03-29 13:15:00|86.97|86.27|87.06|86.36|87.06|86.36|86.89|86.19|96
1743254400000|2025-03-29 13:20:00|87.1|86.4|87.12|86.42|87.16|86.46|87|86.3|100
1743254700000|2025-03-29 13:25:00|87.11|86.41|86.88|86.18|87.2|86.5|86.87|86.17|129
1743255000000|2025-03-29 13:30:00|86.87|86.17|86.92|86.22|86.92|86.22|86.78|86.08|108
1743255300000|2025-03-29 13:35:00|86.93|86.23|86.97|86.27|87.07|86.37|86.9|86.2|139
1743255600000|2025-03-29 13:40:00|86.95|86.25|87.02|86.32|87.13|86.43|86.95|86.25|84
1743255900000|2025-03-29 13:45:00|87.01|86.31|87.21|86.51|87.21|86.51|86.99|86.29|134
1743256200000|2025-03-29 13:50:00|87.2|86.5|87.26|86.56|87.27|86.57|87.15|86.45|66
1743256500000|2025-03-29 13:55:00|87.25|86.55|87.25|86.55|87.27|86.57|87.1|86.4|122
1743256800000|2025-03-29 14:00:00|87.26|86.56|87.26|86.56|87.33|86.63|87.13|86.43|125
1743257100000|2025-03-29 14:05:00|87.27|86.57|87.01|86.31|87.27|86.57|86.97|86.27|155
1743257400000|2025-03-29 14:10:00|87.02|86.32|86.89|86.19|87.08|86.38|86.88|86.18|132
1743257700000|2025-03-29 14:15:00|86.9|86.2|86.7|86|86.93|86.23|86.65|85.95|194
1743258000000|2025-03-29 14:20:00|86.71|86.01|86.38|85.68|86.81|86.11|86.38|85.68|184
1743258300000|2025-03-29 14:25:00|86.37|85.67|86.46|85.76|86.51|85.81|86.29|85.59|144
1743258600000|2025-03-29 14:30:00|86.44|85.74|86.49|85.79|86.56|85.86|86.29|85.59|143
1743258900000|2025-03-29 14:35:00|86.5|85.8|86.62|85.92|86.64|85.94|86.48|85.78|142
1743259200000|2025-03-29 14:40:00|86.61|85.91|86.68|85.98|86.83|86.13|86.59|85.89|113
1743259500000|2025-03-29 14:45:00|86.69|85.99|86.41|85.71|86.71|86.01|86.33|85.63|130
1743259800000|2025-03-29 14:50:00|86.39|85.69|86.55|85.85|86.62|85.92|86.39|85.69|71
1743260100000|2025-03-29 14:55:00|86.54|85.84|86.5|85.8|86.6|85.9|86.46|85.76|131
1743260400000|2025-03-29 15:00:00|86.49|85.79|86.72|86.02|86.75|86.05|86.48|85.78|168
1743260700000|2025-03-29 15:05:00|86.73|86.03|86.73|86.03|86.77|86.07|86.65|85.95|103
1743261000000|2025-03-29 15:10:00|86.75|86.05|86.71|86.01|86.81|86.11|86.67|85.97|75
1743261300000|2025-03-29 15:15:00|86.72|86.02|86.89|86.19|86.89|86.19|86.64|85.94|165
1743261600000|2025-03-29 15:20:00|86.88|86.18|86.6|85.9|86.89|86.19|86.6|85.9|126
1743261900000|2025-03-29 15:25:00|86.59|85.89|86.61|85.91|86.65|85.95|86.48|85.78|110
1743262200000|2025-03-29 15:30:00|86.6|85.9|86.5|85.8|86.6|85.9|86.36|85.66|178
1743262500000|2025-03-29 15:35:00|86.49|85.79|86.55|85.85|86.56|85.86|86.34|85.64|157
1743262800000|2025-03-29 15:40:00|86.54|85.84|86.42|85.72|86.58|85.88|86.37|85.67|182
1743263100000|2025-03-29 15:45:00|86.41|85.71|86.59|85.89|86.59|85.89|86.38|85.68|92
1743263400000|2025-03-29 15:50:00|86.58|85.88|86.55|85.85|86.61|85.91|86.47|85.77|130
1743263700000|2025-03-29 15:55:00|86.56|85.86|86.35|85.65|86.59|85.89|86.34|85.64|113
1743264000000|2025-03-29 16:00:00|86.38|85.68|86.55|85.85|86.64|85.94|86.38|85.68|206
1743264300000|2025-03-29 16:05:00|86.56|85.86|86.33|85.63|86.56|85.86|86.23|85.53|203
1743264600000|2025-03-29 16:10:00|86.32|85.62|86.55|85.85|86.62|85.92|86.32|85.62|151
1743264900000|2025-03-29 16:15:00|86.54|85.84|86.22|85.52|86.56|85.86|86.22|85.52|208
1743265200000|2025-03-29 16:20:00|86.23|85.53|86.12|85.42|86.31|85.61|86.12|85.42|202
1743265500000|2025-03-29 16:25:00|86.11|85.41|86.15|85.45|86.21|85.51|86|85.3|172
1743265800000|2025-03-29 16:30:00|86.14|85.44|86.43|85.73|86.49|85.79|86.11|85.41|214
1743266100000|2025-03-29 16:35:00|86.44|85.74|86.54|85.84|86.66|85.96|86.43|85.73|136
1743266400000|2025-03-29 16:40:00|86.53|85.83|86.23|85.53|86.55|85.85|86.23|85.53|151
1743266700000|2025-03-29 16:45:00|86.25|85.55|86.02|85.32|86.32|85.62|85.96|85.26|327
1743267000000|2025-03-29 16:50:00|86.01|85.31|85.86|85.16|86.05|85.35|85.85|85.15|292
1743267300000|2025-03-29 16:55:00|85.85|85.15|85.77|85.07|85.86|85.16|85.65|84.95|230
1743267600000|2025-03-29 17:00:00|85.75|85.05|85.96|85.26|85.97|85.27|85.69|84.99|254
1743267900000|2025-03-29 17:05:00|85.97|85.27|85.84|85.14|86.03|85.33|85.72|85.02|314
1743268200000|2025-03-29 17:10:00|85.83|85.13|85.45|84.75|85.84|85.14|85.39|84.69|308
1743268500000|2025-03-29 17:15:00|85.46|84.76|84.97|84.27|85.46|84.76|84.48|83.78|505
1743268800000|2025-03-29 17:20:00|84.96|84.26|84.86|84.16|84.97|84.27|84.6|83.9|359
1743269100000|2025-03-29 17:25:00|84.87|84.17|85.49|84.79|85.52|84.82|84.81|84.11|280
1743269400000|2025-03-29 17:30:00|85.48|84.78|86|85.3|86.1|85.4|85.47|84.77|299
1743269700000|2025-03-29 17:35:00|85.99|85.29|85.76|85.06|85.99|85.29|85.54|84.84|340
1743270000000|2025-03-29 17:40:00|85.75|85.05|85.23|84.53|85.75|85.05|85.21|84.51|318
1743270300000|2025-03-29 17:45:00|85.22|84.52|85.35|84.65|85.64|84.94|85.22|84.52|327
1743270600000|2025-03-29 17:50:00|85.34|84.64|85.1|84.4|85.35|84.65|84.89|84.19|398
1743270900000|2025-03-29 17:55:00|85.11|84.41|85.46|84.76|85.47|84.77|84.97|84.27|241
1743271200000|2025-03-29 18:00:00|85.47|84.77|85.46|84.76|85.73|85.03|85.39|84.69|288
1743271500000|2025-03-29 18:05:00|85.45|84.75|85.73|85.03|85.77|85.07|85.29|84.59|311
1743271800000|2025-03-29 18:10:00|85.72|85.02|85.67|84.97|85.81|85.11|85.56|84.86|214
1743272100000|2025-03-29 18:15:00|85.68|84.98|85.71|85.01|85.72|85.02|85.48|84.78|253
1743272400000|2025-03-29 18:20:00|85.7|85|85.64|84.94|85.84|85.14|85.56|84.86|242
1743272700000|2025-03-29 18:25:00|85.65|84.95|85.81|85.11|85.81|85.11|85.49|84.79|192
1743273000000|2025-03-29 18:30:00|85.8|85.1|85.72|85.02|85.94|85.24|85.72|85.02|205
1743273300000|2025-03-29 18:35:00|85.71|85.01|85.88|85.18|85.94|85.24|85.7|85|171
1743273600000|2025-03-29 18:40:00|85.89|85.19|86.02|85.32|86.02|85.32|85.84|85.14|188
1743273900000|2025-03-29 18:45:00|86.03|85.33|86.08|85.38|86.1|85.4|85.93|85.23|202
1743274200000|2025-03-29 18:50:00|86.09|85.39|85.74|85.04|86.1|85.4|85.71|85.01|180
1743274500000|2025-03-29 18:55:00|85.75|85.05|85.81|85.11|85.81|85.11|85.55|84.85|130
1743274800000|2025-03-29 19:00:00|85.8|85.1|85.82|85.12|85.98|85.28|85.59|84.89|216
1743275100000|2025-03-29 19:05:00|85.83|85.13|85.66|84.96|85.91|85.21|85.66|84.96|164
1743275400000|2025-03-29 19:10:00|85.65|84.95|85.58|84.88|85.65|84.95|85.5|84.8|163
1743275700000|2025-03-29 19:15:00|85.56|84.86|85.59|84.89|85.64|84.94|85.35|84.65|247
1743276000000|2025-03-29 19:20:00|85.6|84.9|85.41|84.71|85.63|84.93|85.37|84.67|159
1743276300000|2025-03-29 19:25:00|85.4|84.7|85.56|84.86|85.59|84.89|85.4|84.7|225
1743276600000|2025-03-29 19:30:00|85.55|84.85|85.57|84.87|85.59|84.89|85.32|84.62|246
1743276900000|2025-03-29 19:35:00|85.56|84.86|85.45|84.75|85.6|84.9|85.44|84.74|186
1743277200000|2025-03-29 19:40:00|85.46|84.76|85.57|84.87|85.64|84.94|85.46|84.76|127
1743277500000|2025-03-29 19:45:00|85.56|84.86|85.64|84.94|85.79|85.09|85.52|84.82|127
1743277800000|2025-03-29 19:50:00|85.63|84.93|85.79|85.09|85.79|85.09|85.61|84.91|107
1743278100000|2025-03-29 19:55:00|85.78|85.08|86.08|85.38|86.08|85.38|85.76|85.06|108
1743278400000|2025-03-29 20:00:00|86.07|85.37|85.64|84.94|86.1|85.4|85.64|84.94|181
1743278700000|2025-03-29 20:05:00|85.63|84.93|85.68|84.98|85.75|85.05|85.5|84.8|207
1743279000000|2025-03-29 20:10:00|85.67|84.97|85.49|84.79|85.74|85.04|85.49|84.79|156
1743279300000|2025-03-29 20:15:00|85.47|84.77|85.43|84.73|85.54|84.84|85.38|84.68|214
1743279600000|2025-03-29 20:20:00|85.42|84.72|85.61|84.91|85.73|85.03|85.41|84.71|192
1743279900000|2025-03-29 20:25:00|85.62|84.92|85.68|84.98|85.71|85.01|85.56|84.86|177
1743280200000|2025-03-29 20:30:00|85.66|84.96|85.7|85|85.74|85.04|85.57|84.87|205
1743280500000|2025-03-29 20:35:00|85.71|85.01|85.49|84.79|85.73|85.03|85.48|84.78|234
1743280800000|2025-03-29 20:40:00|85.48|84.78|85.29|84.59|85.52|84.82|85.29|84.59|169
1743281100000|2025-03-29 20:45:00|85.28|84.58|84.91|84.21|85.34|84.64|84.85|84.15|191
1743281400000|2025-03-29 20:50:00|84.9|84.2|85.02|84.32|85.06|84.36|84.88|84.18|244
1743281700000|2025-03-29 20:55:00|85.03|84.33|84.94|84.24|85.09|84.39|84.88|84.18|209
1743282000000|2025-03-29 21:00:00|84.93|84.23|84.98|84.28|85.22|84.52|84.91|84.21|292
1743282300000|2025-03-29 21:05:00|84.97|84.27|85.25|84.55|85.27|84.57|84.88|84.18|166
1743282600000|2025-03-29 21:10:00|85.26|84.56|85.56|84.86|85.61|84.91|85.25|84.55|150
1743282900000|2025-03-29 21:15:00|85.54|84.84|85.61|84.91|85.61|84.91|85.44|84.74|143
1743283200000|2025-03-29 21:20:00|85.6|84.9|85.72|85.02|85.83|85.13|85.6|84.9|107
1743283500000|2025-03-29 21:25:00|85.71|85.01|85.57|84.87|85.72|85.02|85.54|84.84|56
1743283800000|2025-03-29 21:30:00|85.58|84.88|85.09|84.39|85.58|84.88|84.95|84.25|131
1743284100000|2025-03-29 21:35:00|85.08|84.38|85.19|84.49|85.19|84.49|84.95|84.25|94
1743284400000|2025-03-29 21:40:00|85.21|84.51|85.14|84.44|85.21|84.51|84.95|84.25|82
1743284700000|2025-03-29 21:45:00|85.15|84.45|85.25|84.55|85.26|84.56|85.05|84.35|56
1743285000000|2025-03-29 21:50:00|85.26|84.56|85.39|84.69|85.39|84.69|85.23|84.53|54
1743285300000|2025-03-29 21:55:00|85.4|84.7|85.29|84.59|85.49|84.79|85.22|84.52|69
1743285600000|2025-03-29 22:00:00|85.28|84.58|85.17|84.47|85.37|84.67|85.15|84.45|128
1743285900000|2025-03-29 22:05:00|85.16|84.46|85.17|84.47|85.27|84.57|85.04|84.34|90
1743286200000|2025-03-29 22:10:00|85.16|84.46|85.35|84.65|85.35|84.65|85.09|84.39|87
1743286500000|2025-03-29 22:15:00|85.34|84.64|85.4|84.7|85.4|84.7|85.18|84.48|80
1743286800000|2025-03-29 22:20:00|85.39|84.69|85.22|84.52|85.41|84.71|85.21|84.51|121
1743287100000|2025-03-29 22:25:00|85.23|84.53|85.31|84.61|85.33|84.63|85.2|84.5|87
1743287400000|2025-03-29 22:30:00|85.32|84.62|85.24|84.54|85.4|84.7|85.24|84.54|109
1743287700000|2025-03-29 22:35:00|85.25|84.55|85.13|84.43|85.28|84.58|85.12|84.42|106
1743288000000|2025-03-29 22:40:00|85.12|84.42|85.09|84.39|85.17|84.47|85.02|84.32|99
1743288300000|2025-03-29 22:45:00|85.08|84.38|84.93|84.23|85.11|84.41|84.85|84.15|183
1743288600000|2025-03-29 22:50:00|84.91|84.21|85.1|84.4|85.11|84.41|84.87|84.17|75
1743288900000|2025-03-29 22:55:00|85.11|84.41|85.15|84.45|85.19|84.49|85.11|84.41|46
1743289200000|2025-03-29 23:00:00|85.17|84.47|84.9|84.2|85.17|84.47|84.9|84.2|115
1743289500000|2025-03-29 23:05:00|84.89|84.19|85.16|84.46|85.23|84.53|84.89|84.19|107
1743289800000|2025-03-29 23:10:00|85.17|84.47|85.23|84.53|85.26|84.56|85.14|84.44|99
1743290100000|2025-03-29 23:15:00|85.22|84.52|85.26|84.56|85.35|84.65|85.21|84.51|142
1743290400000|2025-03-29 23:20:00|85.25|84.55|85.36|84.66|85.36|84.66|85.16|84.46|138
1743290700000|2025-03-29 23:25:00|85.35|84.65|85.37|84.67|85.41|84.71|85.3|84.6|73
1743291000000|2025-03-29 23:30:00|85.38|84.68|85.27|84.57|85.39|84.69|85.22|84.52|97
1743291300000|2025-03-29 23:35:00|85.25|84.55|85.44|84.74|85.44|84.74|85.23|84.53|109
1743291600000|2025-03-29 23:40:00|85.45|84.75|85.48|84.78|85.51|84.81|85.39|84.69|104
1743291900000|2025-03-29 23:45:00|85.49|84.79|85.62|84.92|85.62|84.92|85.48|84.78|109
1743292200000|2025-03-29 23:50:00|85.61|84.91|85.8|85.1|85.81|85.11|85.61|84.91|90
1743292500000|2025-03-29 23:55:00|85.82|85.12|85.78|85.08|85.83|85.13|85.75|85.05|76
1743292800000|2025-03-30 00:00:00|85.8|85.1|85.82|85.12|85.83|85.13|85.69|84.99|168
1743293100000|2025-03-30 00:05:00|85.83|85.13|85.81|85.11|85.89|85.19|85.56|84.86|161
1743293400000|2025-03-30 00:10:00|85.79|85.09|85.93|85.23|85.93|85.23|85.69|84.99|124
1743293700000|2025-03-30 00:15:00|85.94|85.24|85.9|85.2|85.97|85.27|85.8|85.1|129
1743294000000|2025-03-30 00:20:00|85.89|85.19|85.7|85|86|85.3|85.7|85|163
1743294300000|2025-03-30 00:25:00|85.69|84.99|85.54|84.84|85.71|85.01|85.49|84.79|144
1743294600000|2025-03-30 00:30:00|85.55|84.85|85.29|84.59|85.55|84.85|85.2|84.5|172
1743294900000|2025-03-30 00:35:00|85.28|84.58|85.05|84.35|85.29|84.59|85.01|84.31|230
1743295200000|2025-03-30 00:40:00|85.04|84.34|85.21|84.51|85.23|84.53|85.03|84.33|172
1743295500000|2025-03-30 00:45:00|85.22|84.52|85.68|84.98|85.68|84.98|85.18|84.48|236
1743295800000|2025-03-30 00:50:00|85.69|84.99|85.76|85.06|85.86|85.16|85.69|84.99|168
1743296100000|2025-03-30 00:55:00|85.77|85.07|85.75|85.05|85.83|85.13|85.62|84.92|137
1743296400000|2025-03-30 01:00:00|85.74|85.04|86.16|85.46|86.22|85.52|85.67|84.97|222
1743296700000|2025-03-30 01:05:00|86.15|85.45|86.22|85.52|86.27|85.57|86.13|85.43|181
1743297000000|2025-03-30 01:10:00|86.23|85.53|86.27|85.57|86.27|85.57|86.12|85.42|208
1743297300000|2025-03-30 01:15:00|86.26|85.56|86.14|85.44|86.26|85.56|86.02|85.32|209
1743297600000|2025-03-30 01:20:00|86.15|85.45|86|85.3|86.22|85.52|85.99|85.29|182
1743297900000|2025-03-30 01:25:00|86.01|85.31|86.23|85.53|86.23|85.53|85.99|85.29|95
1743298200000|2025-03-30 01:30:00|86.22|85.52|86.5|85.8|86.5|85.8|86.21|85.51|87
1743298500000|2025-03-30 01:35:00|86.49|85.79|86.54|85.84|86.61|85.91|86.42|85.72|183
1743298800000|2025-03-30 01:40:00|86.55|85.85|86.15|85.45|86.57|85.87|86.14|85.44|144
1743299100000|2025-03-30 01:45:00|86.16|85.46|85.99|85.29|86.17|85.47|85.99|85.29|116
1743299400000|2025-03-30 01:50:00|85.98|85.28|86.24|85.54|86.25|85.55|85.95|85.25|105
1743299700000|2025-03-30 01:55:00|86.23|85.53|86.27|85.57|86.28|85.58|86.12|85.42|80
1743300000000|2025-03-30 02:00:00|86.25|85.55|86.35|85.65|86.48|85.78|86.2|85.5|179
1743300300000|2025-03-30 02:05:00|86.37|85.67|86.61|85.91|86.62|85.92|86.27|85.57|185
1743300600000|2025-03-30 02:10:00|86.6|85.9|86.48|85.78|86.63|85.93|86.48|85.78|98
1743300900000|2025-03-30 02:15:00|86.49|85.79|86.51|85.81|86.58|85.88|86.45|85.75|131
1743301200000|2025-03-30 02:20:00|86.5|85.8|86.61|85.91|86.7|86|86.49|85.79|77
1743301500000|2025-03-30 02:25:00|86.6|85.9|86.62|85.92|86.68|85.98|86.53|85.83|112
1743301800000|2025-03-30 02:30:00|86.61|85.91|86.75|86.05|86.75|86.05|86.49|85.79|80
1743302100000|2025-03-30 02:35:00|86.77|86.07|86.92|86.22|86.97|86.27|86.77|86.07|45
1743302400000|2025-03-30 02:40:00|86.91|86.21|86.91|86.21|87.05|86.35|86.87|86.17|109
1743302700000|2025-03-30 02:45:00|86.92|86.22|86.92|86.22|87.01|86.31|86.82|86.12|126
1743303000000|2025-03-30 02:50:00|86.91|86.21|86.98|86.28|87.04|86.34|86.85|86.15|115
1743303300000|2025-03-30 02:55:00|86.97|86.27|86.89|86.19|86.97|86.27|86.85|86.15|82
1743303600000|2025-03-30 03:00:00|86.88|86.18|86.93|86.23|86.96|86.26|86.86|86.16|90
1743303900000|2025-03-30 03:05:00|86.92|86.22|87.06|86.36|87.06|86.36|86.92|86.22|60
1743304200000|2025-03-30 03:10:00|87.07|86.37|87.13|86.43|87.13|86.43|87.04|86.34|38
1743304500000|2025-03-30 03:15:00|87.12|86.42|87.05|86.35|87.13|86.43|86.97|86.27|88
1743304800000|2025-03-30 03:20:00|87.04|86.34|86.91|86.21|87.11|86.41|86.91|86.21|98
1743305100000|2025-03-30 03:25:00|86.92|86.22|86.93|86.23|87.08|86.38|86.92|86.22|86
1743305400000|2025-03-30 03:30:00|86.92|86.22|86.79|86.09|86.96|86.26|86.79|86.09|105
1743305700000|2025-03-30 03:35:00|86.78|86.08|86.56|85.86|86.79|86.09|86.56|85.86|122
1743306000000|2025-03-30 03:40:00|86.57|85.87|86.49|85.79|86.59|85.89|86.47|85.77|68
1743306300000|2025-03-30 03:45:00|86.5|85.8|86.73|86.03|86.75|86.05|86.44|85.74|127
1743306600000|2025-03-30 03:50:00|86.74|86.04|86.6|85.9|86.87|86.17|86.6|85.9|109
1743306900000|2025-03-30 03:55:00|86.59|85.89|86.57|85.87|86.63|85.93|86.51|85.81|115
1743307200000|2025-03-30 04:00:00|86.56|85.86|86.8|86.1|86.8|86.1|86.56|85.86|72
1743307500000|2025-03-30 04:05:00|86.79|86.09|86.97|86.27|86.99|86.29|86.72|86.02|75
1743307800000|2025-03-30 04:10:00|86.98|86.28|86.98|86.28|87.06|86.36|86.92|86.22|62
1743308100000|2025-03-30 04:15:00|86.97|86.27|86.93|86.23|87.08|86.38|86.83|86.13|117
1743308400000|2025-03-30 04:20:00|86.94|86.24|86.77|86.07|86.96|86.26|86.66|85.96|131
1743308700000|2025-03-30 04:25:00|86.76|86.06|86.68|85.98|86.8|86.1|86.62|85.92|69
1743309000000|2025-03-30 04:30:00|86.69|85.99|86.77|86.07|86.82|86.12|86.62|85.92|104
1743309300000|2025-03-30 04:35:00|86.76|86.06|86.82|86.12|86.9|86.2|86.76|86.06|69
1743309600000|2025-03-30 04:40:00|86.83|86.13|86.79|86.09|86.9|86.2|86.71|86.01|116
1743309900000|2025-03-30 04:45:00|86.78|86.08|86.94|86.24|86.97|86.27|86.76|86.06|90
1743310200000|2025-03-30 04:50:00|86.95|86.25|86.99|86.29|87.01|86.31|86.91|86.21|62
1743310500000|2025-03-30 04:55:00|86.98|86.28|86.84|86.14|86.98|86.28|86.74|86.04|75
1743310800000|2025-03-30 05:00:00|86.86|86.16|86.78|86.08|86.87|86.17|86.7|86|106
1743311100000|2025-03-30 05:05:00|86.77|86.07|86.91|86.21|86.92|86.22|86.71|86.01|107
1743311400000|2025-03-30 05:10:00|86.92|86.22|86.94|86.24|86.97|86.27|86.84|86.14|86
1743311700000|2025-03-30 05:15:00|86.95|86.25|87.04|86.34|87.05|86.35|86.89|86.19|68
1743312000000|2025-03-30 05:20:00|87.05|86.35|87.03|86.33|87.1|86.4|86.98|86.28|74
1743312300000|2025-03-30 05:25:00|87.04|86.34|87.07|86.37|87.1|86.4|87.02|86.32|39
1743312600000|2025-03-30 05:30:00|87.08|86.38|87.04|86.34|87.11|86.41|86.99|86.29|77
1743312900000|2025-03-30 05:35:00|87.05|86.35|87.03|86.33|87.05|86.35|86.98|86.28|49
1743313200000|2025-03-30 05:40:00|87.04|86.34|86.92|86.22|87.04|86.34|86.92|86.22|39
1743313500000|2025-03-30 05:45:00|86.93|86.23|86.57|85.87|86.96|86.26|86.52|85.82|60
1743313800000|2025-03-30 05:50:00|86.58|85.88|86.55|85.85|86.71|86.01|86.52|85.82|62
1743314100000|2025-03-30 05:55:00|86.56|85.86|86.6|85.9|86.62|85.92|86.49|85.79|50
1743314400000|2025-03-30 06:00:00|86.61|85.91|86.55|85.85|86.65|85.95|86.47|85.77|69
1743314700000|2025-03-30 06:05:00|86.56|85.86|86.67|85.97|86.68|85.98|86.56|85.86|34
1743315000000|2025-03-30 06:10:00|86.66|85.96|86.57|85.87|86.66|85.96|86.55|85.85|45
1743315300000|2025-03-30 06:15:00|86.56|85.86|86.29|85.59|86.6|85.9|86.26|85.56|80
1743315600000|2025-03-30 06:20:00|86.3|85.6|86.24|85.54|86.31|85.61|86.23|85.53|32
1743315900000|2025-03-30 06:25:00|86.23|85.53|86.17|85.47|86.32|85.62|86.17|85.47|57
1743316200000|2025-03-30 06:30:00|86.18|85.48|86.37|85.67|86.38|85.68|86.15|85.45|55
1743316500000|2025-03-30 06:35:00|86.38|85.68|86.54|85.84|86.55|85.85|86.29|85.59|51
1743316800000|2025-03-30 06:40:00|86.53|85.83|86.65|85.95|86.66|85.96|86.53|85.83|39
1743317100000|2025-03-30 06:45:00|86.64|85.94|86.75|86.05|86.81|86.11|86.64|85.94|54
1743317400000|2025-03-30 06:50:00|86.74|86.04|86.61|85.91|86.74|86.04|86.56|85.86|56
1743317700000|2025-03-30 06:55:00|86.6|85.9|86.68|85.98|86.69|85.99|86.55|85.85|67
1743318000000|2025-03-30 07:00:00|86.67|85.97|86.83|86.13|86.83|86.13|86.67|85.97|50
1743318300000|2025-03-30 07:05:00|86.82|86.12|86.79|86.09|86.86|86.16|86.76|86.06|30
1743318600000|2025-03-30 07:10:00|86.8|86.1|86.86|86.16|86.93|86.23|86.8|86.1|65
1743318900000|2025-03-30 07:15:00|86.85|86.15|86.82|86.12|86.89|86.19|86.72|86.02|111
1743319200000|2025-03-30 07:20:00|86.81|86.11|86.77|86.07|86.83|86.13|86.74|86.04|46
1743319500000|2025-03-30 07:25:00|86.78|86.08|86.71|86.01|86.81|86.11|86.71|86.01|37
1743319800000|2025-03-30 07:30:00|86.7|86|86.63|85.93|86.73|86.03|86.57|85.87|83
1743320100000|2025-03-30 07:35:00|86.62|85.92|86.55|85.85|86.63|85.93|86.55|85.85|55
1743320400000|2025-03-30 07:40:00|86.54|85.84|86.48|85.78|86.54|85.84|86.44|85.74|44
1743320700000|2025-03-30 07:45:00|86.47|85.77|86.41|85.71|86.49|85.79|86.4|85.7|69
1743321000000|2025-03-30 07:50:00|86.42|85.72|86.34|85.64|86.44|85.74|86.34|85.64|52
1743321300000|2025-03-30 07:55:00|86.35|85.65|86.47|85.77|86.49|85.79|86.35|85.65|53
1743321600000|2025-03-30 08:00:00|86.48|85.78|86.61|85.91|86.62|85.92|86.46|85.76|61
1743321900000|2025-03-30 08:05:00|86.62|85.92|86.63|85.93|86.69|85.99|86.57|85.87|58
1743322200000|2025-03-30 08:10:00|86.62|85.92|86.65|85.95|86.65|85.95|86.53|85.83|78
1743322500000|2025-03-30 08:15:00|86.64|85.94|86.68|85.98|86.69|85.99|86.64|85.94|60
1743322800000|2025-03-30 08:20:00|86.69|85.99|86.68|85.98|86.71|86.01|86.58|85.88|64
1743323100000|2025-03-30 08:25:00|86.67|85.97|86.62|85.92|86.69|85.99|86.62|85.92|45
1743323400000|2025-03-30 08:30:00|86.63|85.93|86.73|86.03|86.74|86.04|86.63|85.93|37
1743323700000|2025-03-30 08:35:00|86.74|86.04|86.71|86.01|86.74|86.04|86.67|85.97|62
1743324000000|2025-03-30 08:40:00|86.7|86|86.64|85.94|86.73|86.03|86.64|85.94|37
1743324300000|2025-03-30 08:45:00|86.65|85.95|86.73|86.03|86.74|86.04|86.65|85.95|28
1743324600000|2025-03-30 08:50:00|86.74|86.04|86.74|86.04|86.74|86.04|86.74|86.04|1
1743324900000|2025-03-30 08:55:00|86.75|86.05|86.81|86.11|86.81|86.11|86.75|86.05|9
1743325200000|2025-03-30 09:00:00|86.82|86.12|86.71|86.01|86.84|86.14|86.71|86.01|62
1743325500000|2025-03-30 09:05:00|86.7|86|86.66|85.96|86.71|86.01|86.62|85.92|48
1743325800000|2025-03-30 09:10:00|86.65|85.95|86.67|85.97|86.68|85.98|86.58|85.88|38
1743326100000|2025-03-30 09:15:00|86.66|85.96|86.69|85.99|86.71|86.01|86.55|85.85|108
1743326400000|2025-03-30 09:20:00|86.7|86|86.77|86.07|86.79|86.09|86.7|86|76
1743326700000|2025-03-30 09:25:00|86.76|86.06|86.76|86.06|86.79|86.09|86.75|86.05|31
1743327000000|2025-03-30 09:30:00|86.77|86.07|86.77|86.07|86.83|86.13|86.76|86.06|49
1743327300000|2025-03-30 09:35:00|86.76|86.06|86.76|86.06|86.8|86.1|86.68|85.98|85
1743327600000|2025-03-30 09:40:00|86.75|86.05|86.71|86.01|86.76|86.06|86.67|85.97|58
1743327900000|2025-03-30 09:45:00|86.72|86.02|86.76|86.06|86.83|86.13|86.71|86.01|42
1743328200000|2025-03-30 09:50:00|86.75|86.05|86.76|86.06|86.77|86.07|86.67|85.97|68
1743328500000|2025-03-30 09:55:00|86.75|86.05|86.81|86.11|86.82|86.12|86.75|86.05|45
1743328800000|2025-03-30 10:00:00|86.8|86.1|86.85|86.15|86.85|86.15|86.8|86.1|22
1743329100000|2025-03-30 10:05:00|86.84|86.14|86.85|86.15|86.85|86.15|86.82|86.12|34
1743329400000|2025-03-30 10:10:00|86.84|86.14|87.03|86.33|87.1|86.4|86.84|86.14|76
1743329700000|2025-03-30 10:15:00|87.04|86.34|86.75|86.05|87.04|86.34|86.74|86.04|96
1743330000000|2025-03-30 10:20:00|86.74|86.04|86.54|85.84|86.77|86.07|86.5|85.8|112
1743330300000|2025-03-30 10:25:00|86.53|85.83|86.52|85.82|86.54|85.84|86.48|85.78|77
1743330600000|2025-03-30 10:30:00|86.53|85.83|86.42|85.72|86.53|85.83|86.36|85.66|153
1743330900000|2025-03-30 10:35:00|86.4|85.7|86.41|85.71|86.43|85.73|86.29|85.59|110
1743331200000|2025-03-30 10:40:00|86.4|85.7|86.24|85.54|86.49|85.79|86.23|85.53|120
1743331500000|2025-03-30 10:45:00|86.26|85.56|86.44|85.74|86.44|85.74|86.22|85.52|142
1743331800000|2025-03-30 10:50:00|86.43|85.73|86.5|85.8|86.52|85.82|86.43|85.73|41
1743332100000|2025-03-30 10:55:00|86.48|85.78|86.43|85.73|86.48|85.78|86.38|85.68|79
1743332400000|2025-03-30 11:00:00|86.42|85.72|86.25|85.55|86.49|85.79|86.25|85.55|162
1743332700000|2025-03-30 11:05:00|86.24|85.54|86.41|85.71|86.41|85.71|86.24|85.54|146
1743333000000|2025-03-30 11:10:00|86.4|85.7|86.43|85.73|86.52|85.82|86.39|85.69|44
1743333300000|2025-03-30 11:15:00|86.44|85.74|86.58|85.88|86.61|85.91|86.42|85.72|45
1743333600000|2025-03-30 11:20:00|86.59|85.89|86.37|85.67|86.59|85.89|86.34|85.64|86
1743333900000|2025-03-30 11:25:00|86.36|85.66|86.35|85.65|86.37|85.67|86.2|85.5|121
1743334200000|2025-03-30 11:30:00|86.36|85.66|86.44|85.74|86.51|85.81|86.19|85.49|104
1743334500000|2025-03-30 11:35:00|86.45|85.75|86.21|85.51|86.45|85.75|86.18|85.48|215
1743334800000|2025-03-30 11:40:00|86.2|85.5|86.27|85.57|86.3|85.6|86.14|85.44|153
1743335100000|2025-03-30 11:45:00|86.28|85.58|86.28|85.58|86.3|85.6|86.18|85.48|145
1743335400000|2025-03-30 11:50:00|86.27|85.57|86.23|85.53|86.32|85.62|86.2|85.5|113
1743335700000|2025-03-30 11:55:00|86.25|85.55|86.33|85.63|86.35|85.65|86.2|85.5|152
1743336000000|2025-03-30 12:00:00|86.34|85.64|86.15|85.45|86.36|85.66|86.15|85.45|188
1743336300000|2025-03-30 12:05:00|86.16|85.46|86.2|85.5|86.23|85.53|86.15|85.45|152
1743336600000|2025-03-30 12:10:00|86.19|85.49|86.16|85.46|86.25|85.55|86.1|85.4|126
1743336900000|2025-03-30 12:15:00|86.15|85.45|86.24|85.54|86.24|85.54|86.14|85.44|43
1743337200000|2025-03-30 12:20:00|86.23|85.53|86.21|85.51|86.28|85.58|86.13|85.43|66
1743337500000|2025-03-30 12:25:00|86.22|85.52|86.48|85.78|86.48|85.78|86.22|85.52|43
1743337800000|2025-03-30 12:30:00|86.49|85.79|86.34|85.64|86.58|85.88|86.34|85.64|81
1743338100000|2025-03-30 12:35:00|86.33|85.63|86.36|85.66|86.38|85.68|86.28|85.58|65
1743338400000|2025-03-30 12:40:00|86.37|85.67|86.31|85.61|86.42|85.72|86.31|85.61|91
1743338700000|2025-03-30 12:45:00|86.32|85.62|86.32|85.62|86.37|85.67|86.23|85.53|54
1743339000000|2025-03-30 12:50:00|86.33|85.63|86.38|85.68|86.39|85.69|86.27|85.57|52
1743339300000|2025-03-30 12:55:00|86.37|85.67|86.36|85.66|86.37|85.67|86.31|85.61|47
1743339600000|2025-03-30 13:00:00|86.35|85.65|86.31|85.61|86.37|85.67|86.23|85.53|101
1743339900000|2025-03-30 13:05:00|86.3|85.6|86.21|85.51|86.31|85.61|86.13|85.43|81
1743340200000|2025-03-30 13:10:00|86.2|85.5|86.28|85.58|86.28|85.58|86.19|85.49|33
1743340500000|2025-03-30 13:15:00|86.27|85.57|86.43|85.73|86.44|85.74|86.26|85.56|43
1743340800000|2025-03-30 13:20:00|86.44|85.74|86.27|85.57|86.44|85.74|86.26|85.56|46
1743341100000|2025-03-30 13:25:00|86.26|85.56|86.14|85.44|86.26|85.56|86.12|85.42|32
1743341400000|2025-03-30 13:30:00|86.15|85.45|85.83|85.13|86.15|85.45|85.48|84.78|248
1743341700000|2025-03-30 13:35:00|85.82|85.12|85.85|85.15|86.03|85.33|85.76|85.06|212
1743342000000|2025-03-30 13:40:00|85.83|85.13|86.07|85.37|86.07|85.37|85.8|85.1|104
1743342300000|2025-03-30 13:45:00|86.08|85.38|85.94|85.24|86.08|85.38|85.81|85.11|161
1743342600000|2025-03-30 13:50:00|85.95|85.25|85.81|85.11|85.95|85.25|85.74|85.04|132
1743342900000|2025-03-30 13:55:00|85.8|85.1|85.6|84.9|85.82|85.12|85.58|84.88|107
1743343200000|2025-03-30 14:00:00|85.59|84.89|85.61|84.91|85.75|85.05|85.46|84.76|159
1743343500000|2025-03-30 14:05:00|85.59|84.89|85.39|84.69|85.73|85.03|85.36|84.66|114
1743343800000|2025-03-30 14:10:00|85.38|84.68|85.61|84.91|85.62|84.92|85.37|84.67|160
1743344100000|2025-03-30 14:15:00|85.6|84.9|85.95|85.25|86.03|85.33|85.5|84.8|137
1743344400000|2025-03-30 14:20:00|85.96|85.26|85.92|85.22|86.09|85.39|85.89|85.19|111
1743344700000|2025-03-30 14:25:00|85.93|85.23|85.91|85.21|85.94|85.24|85.78|85.08|72
1743345000000|2025-03-30 14:30:00|85.9|85.2|86|85.3|86.12|85.42|85.83|85.13|67
1743345300000|2025-03-30 14:35:00|85.99|85.29|86.03|85.33|86.12|85.42|85.95|85.25|102
1743345600000|2025-03-30 14:40:00|86.04|85.34|86.13|85.43|86.19|85.49|85.91|85.21|71
1743345900000|2025-03-30 14:45:00|86.14|85.44|86.28|85.58|86.29|85.59|86.09|85.39|71
1743346200000|2025-03-30 14:50:00|86.29|85.59|86.33|85.63|86.35|85.65|86.23|85.53|70
1743346500000|2025-03-30 14:55:00|86.32|85.62|86.35|85.65|86.36|85.66|86.19|85.49|56
1743346800000|2025-03-30 15:00:00|86.36|85.66|86.61|85.91|86.66|85.96|86.36|85.66|93
1743347100000|2025-03-30 15:05:00|86.62|85.92|86.72|86.02|86.8|86.1|86.62|85.92|82
1743347400000|2025-03-30 15:10:00|86.73|86.03|86.79|86.09|86.83|86.13|86.67|85.97|50
1743347700000|2025-03-30 15:15:00|86.8|86.1|86.95|86.25|87|86.3|86.8|86.1|92
1743348000000|2025-03-30 15:20:00|86.94|86.24|86.73|86.03|86.95|86.25|86.65|85.95|86
1743348300000|2025-03-30 15:25:00|86.72|86.02|86.61|85.91|86.72|86.02|86.58|85.88|68
1743348600000|2025-03-30 15:30:00|86.62|85.92|86.76|86.06|86.78|86.08|86.52|85.82|88
1743348900000|2025-03-30 15:35:00|86.75|86.05|86.42|85.72|86.76|86.06|86.42|85.72|133
1743349200000|2025-03-30 15:40:00|86.43|85.73|86.42|85.72|86.53|85.83|86.37|85.67|120
1743349500000|2025-03-30 15:45:00|86.41|85.71|86.65|85.95|86.72|86.02|86.38|85.68|145
1743349800000|2025-03-30 15:50:00|86.64|85.94|86.57|85.87|86.71|86.01|86.53|85.83|102
1743350100000|2025-03-30 15:55:00|86.58|85.88|86.75|86.05|86.75|86.05|86.57|85.87|82
1743350400000|2025-03-30 16:00:00|86.76|86.06|86.9|86.2|86.95|86.25|86.76|86.06|90
1743350700000|2025-03-30 16:05:00|86.91|86.21|87.04|86.34|87.11|86.41|86.86|86.16|115
1743351000000|2025-03-30 16:10:00|87.03|86.33|86.94|86.24|87.06|86.36|86.84|86.14|56
1743351300000|2025-03-30 16:15:00|86.95|86.25|86.71|86.01|87.05|86.35|86.71|86.01|91
1743351600000|2025-03-30 16:20:00|86.72|86.02|86.67|85.97|86.78|86.08|86.65|85.95|84
1743351900000|2025-03-30 16:25:00|86.65|85.95|86.63|85.93|86.76|86.06|86.61|85.91|95
1743352200000|2025-03-30 16:30:00|86.64|85.94|86.49|85.79|86.69|85.99|86.37|85.67|132
1743352500000|2025-03-30 16:35:00|86.48|85.78|86.52|85.82|86.53|85.83|86.24|85.54|158
1743352800000|2025-03-30 16:40:00|86.54|85.84|86.53|85.83|86.57|85.87|86.38|85.68|90
1743353100000|2025-03-30 16:45:00|86.52|85.82|86.26|85.56|86.55|85.85|86.22|85.52|113
1743353400000|2025-03-30 16:50:00|86.25|85.55|86.15|85.45|86.25|85.55|86.06|85.36|173
1743353700000|2025-03-30 16:55:00|86.14|85.44|86.19|85.49|86.27|85.57|85.97|85.27|141
1743354000000|2025-03-30 17:00:00|86.18|85.48|86.12|85.42|86.29|85.59|86.11|85.41|164
1743354300000|2025-03-30 17:05:00|86.13|85.43|86.29|85.59|86.29|85.59|85.97|85.27|174
1743354600000|2025-03-30 17:10:00|86.28|85.58|86.64|85.94|86.64|85.94|86.28|85.58|102
1743354900000|2025-03-30 17:15:00|86.62|85.92|86.61|85.91|86.65|85.95|86.43|85.73|138
1743355200000|2025-03-30 17:20:00|86.62|85.92|86.66|85.96|86.68|85.98|86.59|85.89|65
1743355500000|2025-03-30 17:25:00|86.65|85.95|86.42|85.72|86.65|85.95|86.42|85.72|85
1743355800000|2025-03-30 17:30:00|86.43|85.73|86.24|85.54|86.53|85.83|86.22|85.52|78
1743356100000|2025-03-30 17:35:00|86.25|85.55|86.26|85.56|86.43|85.73|86.2|85.5|97
1743356400000|2025-03-30 17:40:00|86.25|85.55|86.16|85.46|86.3|85.6|86.12|85.42|79
1743356700000|2025-03-30 17:45:00|86.15|85.45|86.18|85.48|86.27|85.57|86.04|85.34|78
1743357000000|2025-03-30 17:50:00|86.17|85.47|86.28|85.58|86.28|85.58|86.13|85.43|41
1743357300000|2025-03-30 17:55:00|86.27|85.57|86.32|85.62|86.33|85.63|86.22|85.52|27
1743357600000|2025-03-30 18:00:00|86.33|85.63|86.41|85.71|86.44|85.74|86.33|85.63|91
1743357900000|2025-03-30 18:05:00|86.4|85.7|86.66|85.96|86.75|86.05|86.39|85.69|99
1743358200000|2025-03-30 18:10:00|86.68|85.98|86.54|85.84|86.71|86.01|86.5|85.8|79
1743358500000|2025-03-30 18:15:00|86.55|85.85|86.63|85.93|86.67|85.97|86.49|85.79|114
1743358800000|2025-03-30 18:20:00|86.64|85.94|86.72|86.02|86.76|86.06|86.52|85.82|110
1743359100000|2025-03-30 18:25:00|86.71|86.01|86.8|86.1|86.81|86.11|86.67|85.97|61
1743359400000|2025-03-30 18:30:00|86.81|86.11|86.57|85.87|86.81|86.11|86.56|85.86|79
1743359700000|2025-03-30 18:35:00|86.58|85.88|86.57|85.87|86.62|85.92|86.54|85.84|69
1743360000000|2025-03-30 18:40:00|86.58|85.88|86.64|85.94|86.64|85.94|86.58|85.88|49
1743360300000|2025-03-30 18:45:00|86.63|85.93|86.7|86|86.77|86.07|86.61|85.91|108
1743360600000|2025-03-30 18:50:00|86.71|86.01|86.81|86.11|86.81|86.11|86.71|86.01|38
1743360900000|2025-03-30 18:55:00|86.8|86.1|86.87|86.17|86.9|86.2|86.78|86.08|62
1743361200000|2025-03-30 19:00:00|86.88|86.18|86.96|86.26|86.96|86.26|86.81|86.11|125
1743361500000|2025-03-30 19:05:00|86.95|86.25|86.87|86.17|86.95|86.25|86.82|86.12|52
1743361800000|2025-03-30 19:10:00|86.86|86.16|86.77|86.07|86.86|86.16|86.72|86.02|43
1743362100000|2025-03-30 19:15:00|86.78|86.08|86.63|85.93|86.79|86.09|86.62|85.92|64
1743362400000|2025-03-30 19:20:00|86.64|85.94|86.8|86.1|86.8|86.1|86.64|85.94|29
1743362700000|2025-03-30 19:25:00|86.79|86.09|86.75|86.05|86.8|86.1|86.74|86.04|24
1743363000000|2025-03-30 19:30:00|86.74|86.04|87.46|85.56|87.5|86.1|86.73|85.48|53
1743363300000|2025-03-30 19:35:00|87.47|85.57|87.45|85.55|87.49|85.59|87.39|85.49|28
1743363600000|2025-03-30 19:40:00|87.44|85.54|87.44|85.54|87.47|85.57|87.44|85.54|12
1743363900000|2025-03-30 19:45:00|87.45|85.55|87.31|85.41|87.45|85.55|87.29|85.39|46
1743364200000|2025-03-30 19:50:00|87.3|85.4|87.29|85.39|87.38|85.48|87.23|85.33|36
1743364500000|2025-03-30 19:55:00|87.3|85.4|87.34|85.44|87.36|85.46|87.28|85.38|19
1743364800000|2025-03-30 20:00:00|87.35|85.45|87.18|85.28|87.37|85.47|87.18|85.28|58
1743365100000|2025-03-30 20:05:00|87.17|85.27|87.29|85.39|87.29|85.39|87.1|85.2|37
1743365400000|2025-03-30 20:10:00|87.28|85.38|87.41|85.51|87.42|85.52|87.23|85.33|35
1743365700000|2025-03-30 20:15:00|87.42|85.52|87.46|85.56|87.48|85.58|87.42|85.52|45
1743366000000|2025-03-30 20:20:00|87.47|85.57|87.45|85.55|87.47|85.57|87.4|85.5|31
1743366300000|2025-03-30 20:25:00|87.46|85.56|87.38|85.48|87.46|85.56|87.34|85.44|26
1743366600000|2025-03-30 20:30:00|87.37|85.47|87.25|85.35|87.42|85.52|87.25|85.35|38
1743366900000|2025-03-30 20:35:00|87.26|85.36|87.31|85.41|87.38|85.48|87.26|85.36|38
1743367200000|2025-03-30 20:40:00|87.3|85.4|87.27|85.37|87.37|85.47|87.26|85.36|36
1743367500000|2025-03-30 20:45:00|87.26|85.36|87.26|85.36|87.27|85.37|87.18|85.28|27
1743367800000|2025-03-30 20:50:00|87.27|85.37|87.23|85.33|87.32|85.42|87.21|85.31|54
1743368100000|2025-03-30 20:55:00|87.24|85.34|87.22|85.32|87.27|85.37|87.21|85.31|27
1743368400000|2025-03-30 21:00:00|87.24|85.34|87.36|85.46|87.47|85.57|87.24|85.34|102
1743368700000|2025-03-30 21:05:00|87.35|85.45|87.2|85.3|87.35|85.45|87.2|85.3|36
1743369000000|2025-03-30 21:10:00|87.21|85.31|87.17|85.27|87.25|85.35|87.16|85.26|14
1743369300000|2025-03-30 21:15:00|87.16|85.26|86.63|85.93|87.18|86|86.58|85.23|34
1743369600000|2025-03-30 21:20:00|86.62|85.92|86.55|85.85|86.62|85.92|86.55|85.85|8
1743369900000|2025-03-30 21:25:00|86.54|85.84|86.59|85.89|86.59|85.89|86.54|85.84|10
1743370200000|2025-03-30 21:30:00|86.6|85.9|86.58|85.88|86.62|85.92|86.58|85.88|8
1743370500000|2025-03-30 21:35:00|86.57|85.87|86.57|85.87|86.57|85.87|86.51|85.81|19
1743370800000|2025-03-30 21:40:00|86.58|85.88|86.55|85.85|86.61|85.91|86.48|85.78|33
1743371100000|2025-03-30 21:45:00|86.54|85.84|86.34|85.64|86.54|85.84|86.34|85.64|32
1743371400000|2025-03-30 21:50:00|86.33|85.63|86.18|85.48|86.33|85.63|86.18|85.48|27
1743371700000|2025-03-30 21:55:00|86.17|85.47|86.25|85.55|86.27|85.57|86.09|85.39|37
1743372000000|2025-03-30 22:00:00|86.23|85.53|85.67|84.97|86.23|85.53|85.57|84.87|139
1743372300000|2025-03-30 22:05:00|85.68|84.98|85.34|84.64|85.7|85|85.16|84.46|211
1743372600000|2025-03-30 22:10:00|85.35|84.65|85.53|84.83|85.53|84.83|85.34|84.64|106
1743372900000|2025-03-30 22:15:00|85.52|84.82|85.52|84.82|85.65|84.95|85.43|84.73|102
1743373200000|2025-03-30 22:20:00|85.53|84.83|85.72|85.02|85.8|85.1|85.37|84.67|119
1743373500000|2025-03-30 22:25:00|85.73|85.03|85.96|85.26|86|85.3|85.72|85.02|100
1743373800000|2025-03-30 22:30:00|85.97|85.27|86.21|85.51|86.21|85.51|85.9|85.2|187
1743374100000|2025-03-30 22:35:00|86.22|85.52|86.57|85.87|86.69|85.99|86.21|85.51|207
1743374400000|2025-03-30 22:40:00|86.58|85.88|86.47|85.77|86.64|85.94|86.46|85.76|209
1743374700000|2025-03-30 22:45:00|86.46|85.76|86.53|85.83|86.64|85.94|86.42|85.72|237
1743375000000|2025-03-30 22:50:00|86.52|85.82|86.48|85.78|86.58|85.88|86.44|85.74|144
1743375300000|2025-03-30 22:55:00|86.49|85.79|86.48|85.78|86.54|85.84|86.39|85.69|108
1743375600000|2025-03-30 23:00:00|86.49|85.79|86.16|85.46|86.55|85.85|86.15|85.45|210
1743375900000|2025-03-30 23:05:00|86.15|85.45|86.25|85.55|86.25|85.55|86.06|85.36|130
1743376200000|2025-03-30 23:10:00|86.26|85.56|86.23|85.53|86.41|85.71|86.23|85.53|125
1743376500000|2025-03-30 23:15:00|86.22|85.52|86.29|85.59|86.3|85.6|86.11|85.41|212
1743376800000|2025-03-30 23:20:00|86.31|85.61|85.87|85.17|86.33|85.63|85.81|85.11|170
1743377100000|2025-03-30 23:25:00|85.88|85.18|85.78|85.08|86.04|85.34|85.77|85.07|128
1743377400000|2025-03-30 23:30:00|85.77|85.07|85.86|85.16|85.94|85.24|85.75|85.05|311
1743377700000|2025-03-30 23:35:00|85.85|85.15|86.17|85.47|86.17|85.47|85.78|85.08|224
1743378000000|2025-03-30 23:40:00|86.18|85.48|86.32|85.62|86.37|85.67|86.16|85.46|125
1743378300000|2025-03-30 23:45:00|86.31|85.61|86.23|85.53|86.37|85.67|86.13|85.43|130
1743378600000|2025-03-30 23:50:00|86.22|85.52|86.39|85.69|86.4|85.7|86.14|85.44|159
1743378900000|2025-03-30 23:55:00|86.38|85.68|86.45|85.75|86.45|85.75|86.29|85.59|86
1743379200000|2025-03-31 00:00:00|86.46|85.76|86.53|85.83|86.57|85.87|86.34|85.64|197
1743379500000|2025-03-31 00:05:00|86.54|85.84|86.36|85.66|86.54|85.84|86.25|85.55|305
1743379800000|2025-03-31 00:10:00|86.37|85.67|86.44|85.74|86.59|85.89|86.34|85.64|145
1743380100000|2025-03-31 00:15:00|86.43|85.73|86.29|85.59|86.55|85.85|86.25|85.55|264
1743380400000|2025-03-31 00:20:00|86.28|85.58|85.97|85.27|86.29|85.59|85.91|85.21|188
1743380700000|2025-03-31 00:25:00|85.98|85.28|86.01|85.31|86.1|85.4|85.94|85.24|144
1743381000000|2025-03-31 00:30:00|86.02|85.32|85.57|84.87|86.04|85.34|85.53|84.83|220
1743381300000|2025-03-31 00:35:00|85.56|84.86|85.39|84.69|85.57|84.87|85.35|84.65|173
1743381600000|2025-03-31 00:40:00|85.41|84.71|85.06|84.36|85.42|84.72|84.85|84.15|206
1743381900000|2025-03-31 00:45:00|85.05|84.35|85.15|84.45|85.22|84.52|84.88|84.18|224
1743382200000|2025-03-31 00:50:00|85.16|84.46|85.2|84.5|85.27|84.57|85.02|84.32|173
1743382500000|2025-03-31 00:55:00|85.21|84.51|85.43|84.73|85.49|84.79|85.15|84.45|112
1743382800000|2025-03-31 01:00:00|85.44|84.74|85.84|85.14|86.1|85.4|85.32|84.62|207
1743383100000|2025-03-31 01:05:00|85.86|85.16|86.03|85.33|86.13|85.43|85.78|85.08|219
1743383400000|2025-03-31 01:10:00|86.02|85.32|86.02|85.32|86.17|85.47|85.92|85.22|196
1743383700000|2025-03-31 01:15:00|86.01|85.31|85.84|85.14|86.18|85.48|85.8|85.1|204
1743384000000|2025-03-31 01:20:00|85.85|85.15|86.14|85.44|86.14|85.44|85.77|85.07|146
1743384300000|2025-03-31 01:25:00|86.15|85.45|86.42|85.72|86.45|85.75|86.14|85.44|235
1743384600000|2025-03-31 01:30:00|86.44|85.74|86.15|85.45|86.44|85.74|86.1|85.4|177
1743384900000|2025-03-31 01:35:00|86.16|85.46|86.3|85.6|86.3|85.6|86.02|85.32|173
1743385200000|2025-03-31 01:40:00|86.29|85.59|86.26|85.56|86.31|85.61|86.19|85.49|135
1743385500000|2025-03-31 01:45:00|86.25|85.55|86.25|85.55|86.38|85.68|86.11|85.41|151
1743385800000|2025-03-31 01:50:00|86.24|85.54|86.24|85.54|86.3|85.6|86.08|85.38|181
1743386100000|2025-03-31 01:55:00|86.25|85.55|86.39|85.69|86.4|85.7|86.22|85.52|56
1743386400000|2025-03-31 02:00:00|86.4|85.7|86.11|85.41|86.43|85.73|86.04|85.34|115
1743386700000|2025-03-31 02:05:00|86.12|85.42|86.08|85.38|86.16|85.46|85.9|85.2|139
1743387000000|2025-03-31 02:10:00|86.09|85.39|85.99|85.29|86.18|85.48|85.93|85.23|85
1743387300000|2025-03-31 02:15:00|85.98|85.28|85.94|85.24|86.2|85.5|85.94|85.24|124
1743387600000|2025-03-31 02:20:00|85.97|85.27|85.91|85.21|86.09|85.39|85.85|85.15|96
1743387900000|2025-03-31 02:25:00|85.9|85.2|85.9|85.2|85.94|85.24|85.78|85.08|74
1743388200000|2025-03-31 02:30:00|85.89|85.19|85.91|85.21|85.98|85.28|85.75|85.05|131
1743388500000|2025-03-31 02:35:00|85.93|85.23|85.94|85.24|86.08|85.38|85.89|85.19|118
1743388800000|2025-03-31 02:40:00|85.93|85.23|86.18|85.48|86.2|85.5|85.88|85.18|92
1743389100000|2025-03-31 02:45:00|86.19|85.49|86.2|85.5|86.29|85.59|86.15|85.45|97
1743389400000|2025-03-31 02:50:00|86.19|85.49|86.11|85.41|86.36|85.66|86.1|85.4|113
1743389700000|2025-03-31 02:55:00|86.12|85.42|85.94|85.24|86.12|85.42|85.9|85.2|85
1743390000000|2025-03-31 03:00:00|85.93|85.23|86.06|85.36|86.06|85.36|85.85|85.15|89
1743390300000|2025-03-31 03:05:00|86.05|85.35|85.79|85.09|86.06|85.36|85.79|85.09|77
1743390600000|2025-03-31 03:10:00|85.78|85.08|85.64|84.94|85.8|85.1|85.63|84.93|104
1743390900000|2025-03-31 03:15:00|85.62|84.92|85.48|84.78|85.63|84.93|85.39|84.69|188
1743391200000|2025-03-31 03:20:00|85.49|84.79|85.68|84.98|85.69|84.99|85.44|84.74|131
1743391500000|2025-03-31 03:25:00|85.69|84.99|85.74|85.04|85.78|85.08|85.65|84.95|96
1743391800000|2025-03-31 03:30:00|85.73|85.03|85.56|84.86|85.88|85.18|85.55|84.85|158
1743392100000|2025-03-31 03:35:00|85.57|84.87|85.58|84.88|85.62|84.92|85.43|84.73|127
1743392400000|2025-03-31 03:40:00|85.57|84.87|85.47|84.77|85.59|84.89|85.43|84.73|101
1743392700000|2025-03-31 03:45:00|85.46|84.76|85.08|84.38|85.47|84.77|85.05|84.35|193
1743393000000|2025-03-31 03:50:00|85.09|84.39|85.11|84.41|85.46|84.76|85.06|84.36|137
1743393300000|2025-03-31 03:55:00|85.12|84.42|85.14|84.44|85.15|84.45|85.05|84.35|81
1743393600000|2025-03-31 04:00:00|85.15|84.45|85.34|84.64|85.41|84.71|85.14|84.44|145
1743393900000|2025-03-31 04:05:00|85.36|84.66|85.56|84.86|85.57|84.87|85.3|84.6|101
1743394200000|2025-03-31 04:10:00|85.53|84.83|85.43|84.73|85.53|84.83|85.31|84.61|79
1743394500000|2025-03-31 04:15:00|85.42|84.72|85.12|84.42|85.44|84.74|85.07|84.37|150
1743394800000|2025-03-31 04:20:00|85.11|84.41|84.93|84.23|85.11|84.41|84.9|84.2|87
1743395100000|2025-03-31 04:25:00|84.92|84.22|85.18|84.48|85.18|84.48|84.92|84.22|67
1743395400000|2025-03-31 04:30:00|85.19|84.49|85.17|84.47|85.2|84.5|84.94|84.24|153
1743395700000|2025-03-31 04:35:00|85.16|84.46|85.42|84.72|85.42|84.72|85.07|84.37|133
1743396000000|2025-03-31 04:40:00|85.43|84.73|85.57|84.87|85.59|84.89|85.43|84.73|81
1743396300000|2025-03-31 04:45:00|85.58|84.88|85.72|85.02|85.74|85.04|85.58|84.88|90
1743396600000|2025-03-31 04:50:00|85.71|85.01|85.52|84.82|85.71|85.01|85.44|84.74|70
1743396900000|2025-03-31 04:55:00|85.51|84.81|85.62|84.92|85.67|84.97|85.5|84.8|74
1743397200000|2025-03-31 05:00:00|85.61|84.91|85.76|85.06|85.84|85.14|85.55|84.85|107
1743397500000|2025-03-31 05:05:00|85.77|85.07|85.83|85.13|85.96|85.26|85.76|85.06|84
1743397800000|2025-03-31 05:10:00|85.82|85.12|85.96|85.26|85.96|85.26|85.79|85.09|61
1743398100000|2025-03-31 05:15:00|85.97|85.27|85.86|85.16|85.99|85.29|85.78|85.08|122
1743398400000|2025-03-31 05:20:00|85.87|85.17|86.02|85.32|86.03|85.33|85.87|85.17|88
1743398700000|2025-03-31 05:25:00|86.03|85.33|85.88|85.18|86.08|85.38|85.88|85.18|65
1743399000000|2025-03-31 05:30:00|85.89|85.19|85.62|84.92|85.92|85.22|85.62|84.92|79
1743399300000|2025-03-31 05:35:00|85.63|84.93|85.44|84.74|85.65|84.95|85.42|84.72|55
1743399600000|2025-03-31 05:40:00|85.45|84.75|85.54|84.84|85.55|84.85|85.45|84.75|34
1743399900000|2025-03-31 05:45:00|85.53|84.83|85.43|84.73|85.59|84.89|85.43|84.73|47
1743400200000|2025-03-31 05:50:00|85.41|84.71|85.35|84.65|85.52|84.82|85.35|84.65|34
1743400500000|2025-03-31 05:55:00|85.37|84.67|85.39|84.69|85.4|84.7|85.37|84.67|17
1743400800000|2025-03-31 06:00:00|85.43|84.73|85.31|84.61|85.56|84.86|85.31|84.61|78
1743401100000|2025-03-31 06:05:00|85.32|84.62|85.32|84.62|85.32|84.62|85.18|84.48|51
1743401400000|2025-03-31 06:10:00|85.37|84.67|85.07|84.37|85.37|84.67|85.07|84.37|67
1743401700000|2025-03-31 06:15:00|85.06|84.36|85.03|84.33|85.22|84.52|84.9|84.2|105
1743402000000|2025-03-31 06:20:00|85.05|84.35|85.2|84.5|85.27|84.57|85.04|84.34|91
1743402300000|2025-03-31 06:25:00|85.19|84.49|84.89|84.19|85.2|84.5|84.89|84.19|32
1743402600000|2025-03-31 06:30:00|84.88|84.18|85.04|84.34|85.11|84.41|84.87|84.17|77
1743402900000|2025-03-31 06:35:00|85.05|84.35|84.77|84.07|85.07|84.37|84.62|83.92|129
1743403200000|2025-03-31 06:40:00|84.79|84.09|84.93|84.23|84.96|84.26|84.76|84.06|40
1743403500000|2025-03-31 06:45:00|84.91|84.21|84.67|83.97|84.97|84.27|84.66|83.96|104
1743403800000|2025-03-31 06:50:00|84.66|83.96|84.78|84.08|84.82|84.12|84.63|83.93|88
1743404100000|2025-03-31 06:55:00|84.79|84.09|84.94|84.24|84.94|84.24|84.76|84.06|49
1743404400000|2025-03-31 07:00:00|84.95|84.25|85.13|84.43|85.14|84.44|84.85|84.15|122
1743404700000|2025-03-31 07:05:00|85.14|84.44|84.88|84.18|85.19|84.49|84.81|84.11|79
1743405000000|2025-03-31 07:10:00|84.87|84.17|84.52|83.82|84.87|84.17|84.44|83.74|127
1743405300000|2025-03-31 07:15:00|84.53|83.83|84.17|83.47|84.59|83.89|84.12|83.42|217
1743405600000|2025-03-31 07:20:00|84.16|83.46|84.36|83.66|84.46|83.76|84.05|83.35|200
1743405900000|2025-03-31 07:25:00|84.37|83.67|84.33|83.63|84.48|83.78|84.21|83.51|176
1743406200000|2025-03-31 07:30:00|84.34|83.64|84.02|83.32|84.38|83.68|83.97|83.27|171
1743406500000|2025-03-31 07:35:00|84.03|83.33|84.01|83.31|84.17|83.47|83.95|83.25|197
1743406800000|2025-03-31 07:40:00|84|83.3|84.02|83.32|84.18|83.48|83.96|83.26|153
1743407100000|2025-03-31 07:45:00|84.03|83.33|84.04|83.34|84.11|83.41|83.9|83.2|160
1743407400000|2025-03-31 07:50:00|84.05|83.35|83.7|83.2|84.09|83.39|83.62|83.02|122
1743407700000|2025-03-31 07:55:00|83.71|83.21|83.97|83.47|83.97|83.47|83.67|83.17|74
1743408000000|2025-03-31 08:00:00|83.96|83.46|84.34|83.84|84.34|83.84|83.95|83.45|150
1743408300000|2025-03-31 08:05:00|84.35|83.85|84.55|84.05|84.6|84.1|84.27|83.77|165
1743408600000|2025-03-31 08:10:00|84.54|84.04|84.3|83.8|84.54|84.04|84.12|83.62|106
1743408900000|2025-03-31 08:15:00|84.33|83.83|84.15|83.65|84.34|83.84|84.08|83.58|56
1743409200000|2025-03-31 08:20:00|84.14|83.64|84.27|83.77|84.31|83.81|84.01|83.51|68
1743409500000|2025-03-31 08:25:00|84.26|83.76|84.37|83.87|84.38|83.88|84.23|83.73|39
1743409800000|2025-03-31 08:30:00|84.36|83.86|84.12|83.62|84.41|83.91|84.01|83.51|89
1743410100000|2025-03-31 08:35:00|84.13|83.63|84.21|83.71|84.32|83.82|84.13|83.63|134
1743410400000|2025-03-31 08:40:00|84.22|83.72|84.01|83.51|84.22|83.72|84.01|83.51|96
1743410700000|2025-03-31 08:45:00|84.02|83.52|84.02|83.52|84.05|83.55|83.91|83.41|107
1743411000000|2025-03-31 08:50:00|84.03|83.53|83.43|82.93|84.12|83.62|83.41|82.91|119
1743411300000|2025-03-31 08:55:00|83.44|82.94|83.22|82.72|83.53|83.03|83.11|82.61|87
1743411600000|2025-03-31 09:00:00|83.23|82.73|83.26|82.76|83.36|82.86|82.89|82.39|224
1743411900000|2025-03-31 09:05:00|83.25|82.75|83.02|82.52|83.58|83.08|82.97|82.47|229
1743412200000|2025-03-31 09:10:00|83.04|82.54|82.45|81.95|83.04|82.54|82.36|81.86|262
1743412500000|2025-03-31 09:15:00|82.46|81.96|82.53|82.03|82.77|82.27|82.42|81.92|175
1743412800000|2025-03-31 09:20:00|82.54|82.04|82.06|81.56|82.55|82.05|81.87|81.37|155
1743413100000|2025-03-31 09:25:00|82.07|81.57|81.97|81.47|82.08|81.58|81.8|81.3|105
1743413400000|2025-03-31 09:30:00|81.96|81.46|81.54|81.04|82.05|81.55|81.4|80.9|142
1743413700000|2025-03-31 09:35:00|81.53|81.03|81.42|80.92|81.58|81.08|81.33|80.83|119
1743414000000|2025-03-31 09:40:00|81.41|80.91|81.44|80.94|81.49|80.99|81.23|80.73|171
1743414300000|2025-03-31 09:45:00|81.43|80.93|81.5|81|81.5|81|81.24|80.74|253
1743414600000|2025-03-31 09:50:00|81.51|81.01|81.39|80.89|81.56|81.06|81.3|80.8|199
1743414900000|2025-03-31 09:55:00|81.4|80.9|81.66|81.16|81.7|81.2|81.33|80.83|104
1743415200000|2025-03-31 10:00:00|81.65|81.15|81.68|81.18|81.96|81.46|81.56|81.06|234
1743415500000|2025-03-31 10:05:00|81.66|81.16|81.4|80.9|81.74|81.24|81.38|80.88|224
1743415800000|2025-03-31 10:10:00|81.39|80.89|81.28|80.78|81.39|80.89|81.12|80.62|242
1743416100000|2025-03-31 10:15:00|81.29|80.79|81.39|80.89|81.44|80.94|81.07|80.57|170
1743416400000|2025-03-31 10:20:00|81.4|80.9|81.44|80.94|81.72|81.22|81.37|80.87|119
1743416700000|2025-03-31 10:25:00|81.45|80.95|81.65|81.15|81.72|81.22|81.43|80.93|123
1743417000000|2025-03-31 10:30:00|81.64|81.14|81.64|81.14|81.83|81.33|81.55|81.05|180
1743417300000|2025-03-31 10:35:00|81.65|81.15|81.93|81.43|81.93|81.43|81.63|81.13|102
1743417600000|2025-03-31 10:40:00|81.92|81.42|82.08|81.58|82.08|81.58|81.89|81.39|82
1743417900000|2025-03-31 10:45:00|82.07|81.57|82.54|82.04|82.55|82.05|82.06|81.56|140
1743418200000|2025-03-31 10:50:00|82.53|82.03|82.46|81.96|82.63|82.13|82.26|81.76|151
1743418500000|2025-03-31 10:55:00|82.47|81.97|82.42|81.92|82.59|82.09|82.35|81.85|125
1743418800000|2025-03-31 11:00:00|82.43|81.93|82.33|81.83|82.53|82.03|82.3|81.8|132
1743419100000|2025-03-31 11:05:00|82.32|81.82|81.97|81.47|82.33|81.83|81.94|81.44|130
1743419400000|2025-03-31 11:10:00|81.99|81.49|82.2|81.7|82.22|81.72|81.96|81.46|133
1743419700000|2025-03-31 11:15:00|82.19|81.69|82.18|81.68|82.34|81.84|81.97|81.47|139
1743420000000|2025-03-31 11:20:00|82.19|81.69|82.16|81.66|82.33|81.83|82.15|81.65|145
1743420300000|2025-03-31 11:25:00|82.15|81.65|81.95|81.45|82.24|81.74|81.95|81.45|103
1743420600000|2025-03-31 11:30:00|81.94|81.44|81.8|81.3|82.12|81.62|81.74|81.24|141
1743420900000|2025-03-31 11:35:00|81.79|81.29|82.04|81.54|82.1|81.6|81.79|81.29|95
1743421200000|2025-03-31 11:40:00|82.05|81.55|82.29|81.79|82.29|81.79|82.01|81.51|60
1743421500000|2025-03-31 11:45:00|82.28|81.78|82.59|82.09|82.61|82.11|82.25|81.75|91
1743421800000|2025-03-31 11:50:00|82.58|82.08|82.68|82.18|82.77|82.27|82.56|82.06|118
1743422100000|2025-03-31 11:55:00|82.67|82.17|82.51|82.01|82.74|82.24|82.42|81.92|101
1743422400000|2025-03-31 12:00:00|82.5|82|82.37|81.87|82.66|82.16|82.34|81.84|168
1743422700000|2025-03-31 12:05:00|82.38|81.88|82.24|81.74|82.46|81.96|82.24|81.74|121
1743423000000|2025-03-31 12:10:00|82.23|81.73|82.04|81.54|82.27|81.77|82.04|81.54|127
1743423300000|2025-03-31 12:15:00|82.05|81.55|82.14|81.64|82.14|81.64|81.92|81.42|157
1743423600000|2025-03-31 12:20:00|82.13|81.63|82.27|81.77|82.41|81.91|82.12|81.62|114
1743423900000|2025-03-31 12:25:00|82.28|81.78|82.47|81.97|82.53|82.03|82.28|81.78|75
1743424200000|2025-03-31 12:30:00|82.48|81.98|82.57|82.07|82.65|82.15|82.38|81.88|110
1743424500000|2025-03-31 12:35:00|82.58|82.08|82.59|82.09|82.59|82.09|82.36|81.86|131
1743424800000|2025-03-31 12:40:00|82.6|82.1|82.94|82.44|83|82.5|82.59|82.09|125
1743425100000|2025-03-31 12:45:00|82.95|82.45|82.87|82.37|82.99|82.49|82.78|82.28|224
1743425400000|2025-03-31 12:50:00|82.88|82.38|83.41|82.91|83.87|83.37|82.88|82.38|291
1743425700000|2025-03-31 12:55:00|83.43|82.93|83.33|82.83|83.45|82.95|83.1|82.6|192
1743426000000|2025-03-31 13:00:00|83.32|82.82|83.45|82.95|83.47|82.97|83.07|82.57|238
1743426300000|2025-03-31 13:05:00|83.43|82.93|83.15|82.65|83.43|82.93|83.08|82.58|170
1743426600000|2025-03-31 13:10:00|83.16|82.66|82.94|82.44|83.29|82.79|82.94|82.44|147
1743426900000|2025-03-31 13:15:00|82.93|82.43|82.84|82.34|83.08|82.58|82.82|82.32|181
1743427200000|2025-03-31 13:20:00|82.83|82.33|82.67|82.17|82.86|82.36|82.63|82.13|176
1743427500000|2025-03-31 13:25:00|82.65|82.15|82.76|82.26|82.81|82.31|82.65|82.15|128
1743427800000|2025-03-31 13:30:00|82.77|82.27|82.1|81.6|82.86|82.36|81.66|81.16|368
1743428100000|2025-03-31 13:35:00|82.09|81.59|82.04|81.54|82.33|81.83|82.02|81.52|370
1743428400000|2025-03-31 13:40:00|82.03|81.53|81.79|81.29|82.16|81.66|81.74|81.24|276
1743428700000|2025-03-31 13:45:00|81.78|81.28|81.86|81.36|81.9|81.4|81.41|80.91|304
1743429000000|2025-03-31 13:50:00|81.85|81.35|82.29|81.79|82.34|81.84|81.71|81.21|253
1743429300000|2025-03-31 13:55:00|82.28|81.78|82.13|81.63|82.54|82.04|82.03|81.53|239
1743429600000|2025-03-31 14:00:00|82.14|81.64|82.51|82.01|82.54|82.04|82.14|81.64|320
1743429900000|2025-03-31 14:05:00|82.49|81.99|82.65|82.15|82.96|82.46|82.47|81.97|200
1743430200000|2025-03-31 14:10:00|82.66|82.16|82.81|82.31|82.96|82.46|82.63|82.13|264
1743430500000|2025-03-31 14:15:00|82.8|82.3|82.41|81.91|82.98|82.48|82.4|81.9|271
1743430800000|2025-03-31 14:20:00|82.4|81.9|82.46|81.96|82.68|82.18|82.31|81.81|254
1743431100000|2025-03-31 14:25:00|82.45|81.95|82.55|82.05|82.67|82.17|82.31|81.81|195
1743431400000|2025-03-31 14:30:00|82.56|82.06|83.22|82.72|83.25|82.75|82.56|82.06|162
1743431700000|2025-03-31 14:35:00|83.23|82.73|83.01|82.51|83.25|82.75|82.75|82.25|268
1743432000000|2025-03-31 14:40:00|83.02|82.52|82.85|82.35|83.08|82.58|82.76|82.26|169
1743432300000|2025-03-31 14:45:00|82.86|82.36|83.16|82.66|83.16|82.66|82.84|82.34|183
1743432600000|2025-03-31 14:50:00|83.17|82.67|83.35|82.85|83.48|82.98|83.05|82.55|185
1743432900000|2025-03-31 14:55:00|83.36|82.86|83.27|82.77|83.36|82.86|83.09|82.59|132
1743433200000|2025-03-31 15:00:00|83.28|82.78|83.52|83.02|83.62|83.12|83.28|82.78|257
1743433500000|2025-03-31 15:05:00|83.51|83.01|83.41|82.91|83.88|83.38|83.4|82.9|156
1743433800000|2025-03-31 15:10:00|83.4|82.9|83.27|82.77|83.55|83.05|83.23|82.73|125
1743434100000|2025-03-31 15:15:00|83.26|82.76|83.37|82.87|83.47|82.97|83.16|82.66|153
1743434400000|2025-03-31 15:20:00|83.38|82.88|83.74|83.24|83.79|83.29|83.38|82.88|181
1743434700000|2025-03-31 15:25:00|83.75|83.25|83.67|83.17|83.94|83.44|83.67|83.17|160
1743435000000|2025-03-31 15:30:00|83.69|83.19|83.88|83.38|83.96|83.46|83.59|83.09|196
1743435300000|2025-03-31 15:35:00|83.87|83.37|83.83|83.33|83.95|83.45|83.8|83.3|177
1743435600000|2025-03-31 15:40:00|83.84|83.34|83.6|83.1|83.88|83.38|83.58|83.08|121
1743435900000|2025-03-31 15:45:00|83.59|83.09|83.79|83.29|83.91|83.41|83.59|83.09|89
1743436200000|2025-03-31 15:50:00|83.78|83.28|83.82|83.32|83.94|83.44|83.75|83.25|90
1743436500000|2025-03-31 15:55:00|83.81|83.31|83.47|82.97|83.83|83.33|83.44|82.94|83
1743436800000|2025-03-31 16:00:00|83.46|82.96|83.81|83.31|83.82|83.32|83.46|82.96|105
1743437100000|2025-03-31 16:05:00|83.83|83.33|83.69|83.19|83.84|83.34|83.65|83.15|109
1743437400000|2025-03-31 16:10:00|83.68|83.18|83.34|82.84|83.69|83.19|83.28|82.78|105
1743437700000|2025-03-31 16:15:00|83.33|82.83|83.46|82.96|83.48|82.98|83.21|82.71|113
1743438000000|2025-03-31 16:20:00|83.45|82.95|83.3|82.8|83.45|82.95|83.26|82.76|114
1743438300000|2025-03-31 16:25:00|83.31|82.81|83.73|83.23|83.73|83.23|83.31|82.81|63
1743438600000|2025-03-31 16:30:00|83.72|83.22|83.69|83.19|83.73|83.23|83.52|83.02|112
1743438900000|2025-03-31 16:35:00|83.71|83.21|83.58|83.08|83.72|83.22|83.5|83|129
1743439200000|2025-03-31 16:40:00|83.59|83.09|83.65|83.15|83.72|83.22|83.57|83.07|98
1743439500000|2025-03-31 16:45:00|83.64|83.14|83.68|83.18|83.77|83.27|83.53|83.03|78
1743439800000|2025-03-31 16:50:00|83.67|83.17|83.8|83.3|83.8|83.3|83.64|83.14|58
1743440100000|2025-03-31 16:55:00|83.79|83.29|83.47|82.97|83.8|83.3|83.47|82.97|53
1743440400000|2025-03-31 17:00:00|83.46|82.96|83.65|83.15|83.68|83.18|83.39|82.89|66
1743440700000|2025-03-31 17:05:00|83.66|83.16|83.85|83.35|83.86|83.36|83.65|83.15|42
1743441000000|2025-03-31 17:10:00|83.86|83.36|83.88|83.38|83.93|83.43|83.78|83.28|42
1743441300000|2025-03-31 17:15:00|83.87|83.37|83.62|83.12|83.87|83.37|83.61|83.11|53
1743441600000|2025-03-31 17:20:00|83.61|83.11|83.69|83.19|83.69|83.19|83.54|83.04|59
1743441900000|2025-03-31 17:25:00|83.7|83.2|83.6|83.1|83.78|83.28|83.58|83.08|48
1743442200000|2025-03-31 17:30:00|83.61|83.11|83.5|83|83.7|83.2|83.46|82.96|80
1743442500000|2025-03-31 17:35:00|83.48|82.98|83.49|82.99|83.56|83.06|83.29|82.79|113
1743442800000|2025-03-31 17:40:00|83.51|83.01|83.08|82.58|83.51|83.01|82.99|82.49|161
1743443100000|2025-03-31 17:45:00|83.07|82.57|83.21|82.71|83.21|82.71|82.83|82.33|119
1743443400000|2025-03-31 17:50:00|83.22|82.72|83.33|82.83|83.37|82.87|83.1|82.6|88
1743443700000|2025-03-31 17:55:00|83.32|82.82|83.33|82.83|83.36|82.86|83.13|82.63|146
1743444000000|2025-03-31 18:00:00|83.32|82.82|83.24|82.74|83.4|82.9|83.2|82.7|171
1743444300000|2025-03-31 18:05:00|83.27|82.77|83.4|82.9|83.4|82.9|83.15|82.65|130
1743444600000|2025-03-31 18:10:00|83.42|82.92|83.46|82.96|83.66|83.16|83.42|82.92|105
1743444900000|2025-03-31 18:15:00|83.45|82.95|83.67|83.17|83.68|83.18|83.4|82.9|116
1743445200000|2025-03-31 18:20:00|83.68|83.18|83.5|83|83.68|83.18|83.4|82.9|159
1743445500000|2025-03-31 18:25:00|83.48|82.98|83.66|83.16|83.66|83.16|83.45|82.95|86
1743445800000|2025-03-31 18:30:00|83.67|83.17|83.66|83.16|83.83|83.33|83.57|83.07|81
1743446100000|2025-03-31 18:35:00|83.65|83.15|83.87|83.37|83.93|83.43|83.65|83.15|70
1743446400000|2025-03-31 18:40:00|83.86|83.36|83.82|83.32|84.03|83.53|83.82|83.32|82
1743446700000|2025-03-31 18:45:00|83.81|83.31|83.95|83.45|83.95|83.45|83.72|83.22|91
1743447000000|2025-03-31 18:50:00|83.94|83.44|84.01|83.51|84.02|83.52|83.87|83.37|98
1743447300000|2025-03-31 18:55:00|84|83.5|83.85|83.35|84|83.5|83.85|83.35|64
1743447600000|2025-03-31 19:00:00|83.84|83.34|84.06|83.56|84.09|83.59|83.83|83.33|110
1743447900000|2025-03-31 19:05:00|84.07|83.57|84.28|83.78|84.3|83.8|84.05|83.55|80
1743448200000|2025-03-31 19:10:00|84.29|83.79|84.46|83.96|84.52|84.02|84.29|83.79|63
1743448500000|2025-03-31 19:15:00|84.47|83.97|84.3|83.8|84.47|83.97|84.16|83.66|77
1743448800000|2025-03-31 19:20:00|84.31|83.81|84.28|83.78|84.36|83.86|84.22|83.72|61
1743449100000|2025-03-31 19:25:00|84.27|83.77|84.07|83.57|84.27|83.77|84.01|83.51|77
1743449400000|2025-03-31 19:30:00|84.1|83.6|84.33|83.83|84.38|83.88|84.06|83.56|73
1743449700000|2025-03-31 19:35:00|84.32|83.82|84.15|83.65|84.35|83.85|84.11|83.61|50
1743450000000|2025-03-31 19:40:00|84.14|83.64|84.06|83.56|84.25|83.75|84.06|83.56|56
1743450300000|2025-03-31 19:45:00|84.05|83.55|83.71|83.21|84.06|83.56|83.71|83.21|126
1743450600000|2025-03-31 19:50:00|83.74|83.24|83.8|83.3|83.85|83.35|83.49|82.99|181
1743450900000|2025-03-31 19:55:00|83.79|83.29|83.54|83.04|83.85|83.35|83.49|82.99|141
1743451200000|2025-03-31 20:00:00|83.56|83.06|83.8|83.3|83.84|83.34|83.56|83.06|191
1743451500000|2025-03-31 20:05:00|83.79|83.29|84.07|83.57|84.07|83.57|83.72|83.22|98
1743451800000|2025-03-31 20:10:00|84.06|83.56|84.06|83.56|84.16|83.66|83.93|83.43|132
1743452100000|2025-03-31 20:15:00|84.07|83.57|84.02|83.52|84.08|83.58|83.9|83.4|107
1743452400000|2025-03-31 20:20:00|84.03|83.53|84.02|83.52|84.05|83.55|83.9|83.4|96
1743452700000|2025-03-31 20:25:00|84.03|83.53|84.09|83.59|84.09|83.59|83.96|83.46|69
1743453000000|2025-03-31 20:30:00|84.1|83.6|84.14|83.64|84.16|83.66|83.99|83.49|104
1743453300000|2025-03-31 20:35:00|84.12|83.62|84.17|83.67|84.17|83.67|84.07|83.57|66
1743453600000|2025-03-31 20:40:00|84.16|83.66|84.17|83.67|84.18|83.68|84.09|83.59|36
1743453900000|2025-03-31 20:45:00|84.16|83.66|84.04|83.54|84.16|83.66|83.98|83.48|115
1743454200000|2025-03-31 20:50:00|84.03|83.53|83.58|83.08|84.05|83.55|83.58|83.08|191
1743454500000|2025-03-31 20:55:00|83.59|83.09|83.63|83.13|83.69|83.19|83.54|83.04|69
1743454800000|2025-03-31 21:00:00|83.64|83.14|83.97|83.47|83.97|83.47|83.64|83.14|92
1743455100000|2025-03-31 21:05:00|83.96|83.46|83.98|83.48|83.99|83.49|83.86|83.36|96
1743455400000|2025-03-31 21:10:00|83.99|83.49|84.28|83.78|84.29|83.79|83.99|83.49|43
1743455700000|2025-03-31 21:15:00|84.27|83.77|84.13|83.63|84.27|83.77|84.04|83.54|113
1743456000000|2025-03-31 21:20:00|84.12|83.62|84.24|83.74|84.25|83.75|84.02|83.52|62
1743456300000|2025-03-31 21:25:00|84.25|83.75|83.83|83.33|84.25|83.75|83.82|83.32|45
1743456600000|2025-03-31 21:30:00|83.84|83.34|83.82|83.32|83.96|83.46|83.81|83.31|29
1743456900000|2025-03-31 21:35:00|83.83|83.33|83.81|83.31|83.88|83.38|83.8|83.3|33
1743457200000|2025-03-31 21:40:00|83.83|83.33|83.77|83.27|83.85|83.35|83.74|83.24|34
1743457500000|2025-03-31 21:45:00|83.78|83.28|83.63|83.13|83.78|83.28|83.61|83.11|33
1743457800000|2025-03-31 21:50:00|83.62|83.12|83.55|83.05|83.62|83.12|83.42|82.92|59
1743458100000|2025-03-31 21:55:00|83.56|83.06|83.37|82.87|83.57|83.07|83.36|82.86|53
1743458400000|2025-03-31 22:00:00|83.36|82.86|83.25|82.75|83.47|82.97|83.12|82.62|160
1743458700000|2025-03-31 22:05:00|83.24|82.74|83.3|82.8|83.37|82.87|83.14|82.64|101
1743459000000|2025-03-31 22:10:00|83.28|82.78|83.17|82.67|83.35|82.85|83.08|82.58|103
1743459300000|2025-03-31 22:15:00|83.16|82.66|83.17|82.67|83.22|82.72|83.1|82.6|136
1743459600000|2025-03-31 22:20:00|83.16|82.66|83.14|82.64|83.16|82.66|83.02|82.52|49
1743459900000|2025-03-31 22:25:00|83.13|82.63|83.19|82.69|83.22|82.72|83.05|82.55|48
1743460200000|2025-03-31 22:30:00|83.2|82.7|83.25|82.75|83.32|82.82|83.2|82.7|42
1743460500000|2025-03-31 22:35:00|83.24|82.74|83.23|82.73|83.26|82.76|83.09|82.59|69
1743460800000|2025-03-31 22:40:00|83.22|82.72|83.13|82.63|83.27|82.77|83.13|82.63|46
1743461100000|2025-03-31 22:45:00|83.12|82.62|83.24|82.74|83.24|82.74|83.09|82.59|39
1743461400000|2025-03-31 22:50:00|83.22|82.72|83.25|82.75|83.29|82.79|83.2|82.7|59
1743461700000|2025-03-31 22:55:00|83.26|82.76|83.36|82.86|83.36|82.86|83.24|82.74|25
1743462000000|2025-03-31 23:00:00|83.35|82.85|83.48|82.98|83.48|82.98|83.33|82.83|30
1743462300000|2025-03-31 23:05:00|83.49|82.99|83.62|83.12|83.66|83.16|83.49|82.99|33
1743462600000|2025-03-31 23:10:00|83.64|83.14|83.6|83.1|83.7|83.2|83.6|83.1|33
1743462900000|2025-03-31 23:15:00|83.61|83.11|83.52|83.02|83.81|83.31|83.5|83|101
1743463200000|2025-03-31 23:20:00|83.51|83.01|83.56|83.06|83.68|83.18|83.44|82.94|96
1743463500000|2025-03-31 23:25:00|83.55|83.05|83.37|82.87|83.55|83.05|83.36|82.86|30
1743463800000|2025-03-31 23:30:00|83.36|82.86|83.33|82.83|83.37|82.87|83.24|82.74|121
1743464100000|2025-03-31 23:35:00|83.34|82.84|83.35|82.85|83.47|82.97|83.29|82.79|59
1743464400000|2025-03-31 23:40:00|83.34|82.84|83.21|82.71|83.36|82.86|83.18|82.68|70
1743464700000|2025-03-31 23:45:00|83.2|82.7|83.1|82.6|83.2|82.7|83.03|82.53|39
1743465000000|2025-03-31 23:50:00|83.09|82.59|83.26|82.76|83.26|82.76|83.08|82.58|46
1743465300000|2025-03-31 23:55:00|83.25|82.75|83.22|82.72|83.32|82.82|83.21|82.71|49
1743465600000|2025-04-01 00:00:00|83.21|82.71|83.42|82.92|83.42|82.92|83.11|82.61|97
1743465900000|2025-04-01 00:05:00|83.43|82.93|83.6|83.1|83.66|83.16|83.43|82.93|101
1743466200000|2025-04-01 00:10:00|83.59|83.09|83.25|82.75|83.59|83.09|83.25|82.75|79
1743466500000|2025-04-01 00:15:00|83.26|82.76|83.41|82.91|83.42|82.92|83.15|82.65|108
1743466800000|2025-04-01 00:20:00|83.42|82.92|83.53|83.03|83.58|83.08|83.4|82.9|45
1743467100000|2025-04-01 00:25:00|83.52|83.02|83.58|83.08|83.69|83.19|83.5|83|32
1743467400000|2025-04-01 00:30:00|83.56|83.06|83.45|82.95|83.68|83.18|83.4|82.9|76
1743467700000|2025-04-01 00:35:00|83.44|82.94|83.61|83.11|83.64|83.14|83.39|82.89|51
1743468000000|2025-04-01 00:40:00|83.62|83.12|83.59|83.09|83.64|83.14|83.48|82.98|80
1743468300000|2025-04-01 00:45:00|83.6|83.1|83.42|82.92|83.65|83.15|83.39|82.89|66
1743468600000|2025-04-01 00:50:00|83.41|82.91|83.3|82.8|83.69|83.19|83.19|82.69|250
1743468900000|2025-04-01 00:55:00|83.33|82.83|83.57|83.07|83.57|83.07|83.3|82.8|81
1743469200000|2025-04-01 01:00:00|83.56|83.06|83.39|82.89|83.62|83.12|83.35|82.85|181
1743469500000|2025-04-01 01:05:00|83.4|82.9|83.19|82.69|83.43|82.93|83.19|82.69|92
1743469800000|2025-04-01 01:10:00|83.18|82.68|83.33|82.83|83.33|82.83|83.1|82.6|69
1743470100000|2025-04-01 01:15:00|83.34|82.84|83.28|82.78|83.5|83|83.28|82.78|69
1743470400000|2025-04-01 01:20:00|83.27|82.77|83.41|82.91|83.41|82.91|83.22|82.72|35
1743470700000|2025-04-01 01:25:00|83.43|82.93|83.61|83.11|83.61|83.11|83.43|82.93|36
1743471000000|2025-04-01 01:30:00|83.63|83.13|83.37|82.87|83.64|83.14|83.36|82.86|60
1743471300000|2025-04-01 01:35:00|83.39|82.89|83.22|82.72|83.46|82.96|83.22|82.72|61
1743471600000|2025-04-01 01:40:00|83.21|82.71|83.18|82.68|83.21|82.71|83.11|82.61|27
1743471900000|2025-04-01 01:45:00|83.19|82.69|83.33|82.83|83.42|82.92|83.19|82.69|31
1743472200000|2025-04-01 01:50:00|83.31|82.81|83.25|82.75|83.36|82.86|83.22|82.72|30
1743472500000|2025-04-01 01:55:00|83.26|82.76|83.24|82.74|83.31|82.81|83.24|82.74|13
1743472800000|2025-04-01 02:00:00|83.25|82.75|83.39|82.89|83.45|82.95|83.24|82.74|38
1743473100000|2025-04-01 02:05:00|83.41|82.91|83.52|83.02|83.52|83.02|83.34|82.84|34
1743473400000|2025-04-01 02:10:00|83.51|83.01|83.56|83.06|83.56|83.06|83.45|82.95|23
1743473700000|2025-04-01 02:15:00|83.57|83.07|83.71|83.21|83.75|83.25|83.57|83.07|41
1743474000000|2025-04-01 02:20:00|83.69|83.19|83.77|83.27|83.77|83.27|83.64|83.14|38
1743474300000|2025-04-01 02:25:00|83.76|83.26|83.66|83.16|83.79|83.29|83.66|83.16|38
1743474600000|2025-04-01 02:30:00|83.68|83.18|83.74|83.24|83.74|83.24|83.63|83.13|34
1743474900000|2025-04-01 02:35:00|83.73|83.23|83.69|83.19|83.73|83.23|83.63|83.13|45
1743475200000|2025-04-01 02:40:00|83.7|83.2|83.88|83.38|83.96|83.46|83.7|83.2|37
1743475500000|2025-04-01 02:45:00|83.89|83.39|84.08|83.58|84.08|83.58|83.88|83.38|52
1743475800000|2025-04-01 02:50:00|84.09|83.59|84|83.5|84.14|83.64|84|83.5|43
1743476100000|2025-04-01 02:55:00|84.01|83.51|84.17|83.67|84.18|83.68|84.01|83.51|83
1743476400000|2025-04-01 03:00:00|84.16|83.66|84.22|83.72|84.31|83.81|84.06|83.56|45
1743476700000|2025-04-01 03:05:00|84.23|83.73|84.11|83.61|84.23|83.73|84.11|83.61|18
1743477000000|2025-04-01 03:10:00|84.12|83.62|84.27|83.77|84.3|83.8|84.11|83.61|26
1743477300000|2025-04-01 03:15:00|84.25|83.75|84.22|83.72|84.35|83.85|84.22|83.72|42
1743477600000|2025-04-01 03:20:00|84.21|83.71|84.14|83.64|84.22|83.72|84.11|83.61|23
1743477900000|2025-04-01 03:25:00|84.15|83.65|84.01|83.51|84.15|83.65|84.01|83.51|18
1743478200000|2025-04-01 03:30:00|84.02|83.52|84.15|83.65|84.15|83.65|84|83.5|26
1743478500000|2025-04-01 03:35:00|84.16|83.66|83.96|83.46|84.16|83.66|83.96|83.46|32
1743478800000|2025-04-01 03:40:00|83.95|83.45|83.9|83.4|83.96|83.46|83.9|83.4|17
1743479100000|2025-04-01 03:45:00|83.91|83.41|83.94|83.44|83.98|83.48|83.89|83.39|37
1743479400000|2025-04-01 03:50:00|83.93|83.43|83.92|83.42|83.93|83.43|83.84|83.34|29
1743479700000|2025-04-01 03:55:00|83.91|83.41|83.98|83.48|83.98|83.48|83.84|83.34|25
1743480000000|2025-04-01 04:00:00|83.99|83.49|84.03|83.53|84.06|83.56|83.94|83.44|54
1743480300000|2025-04-01 04:05:00|84.02|83.52|83.94|83.44|84.02|83.52|83.84|83.34|31
1743480600000|2025-04-01 04:10:00|83.95|83.45|83.95|83.45|84.05|83.55|83.94|83.44|28
1743480900000|2025-04-01 04:15:00|83.96|83.46|83.91|83.41|84|83.5|83.88|83.38|26
1743481200000|2025-04-01 04:20:00|83.92|83.42|83.9|83.4|84.02|83.52|83.9|83.4|32
1743481500000|2025-04-01 04:25:00|83.89|83.39|83.93|83.43|83.99|83.49|83.87|83.37|24
1743481800000|2025-04-01 04:30:00|83.97|83.47|84.11|83.61|84.11|83.61|83.94|83.44|23
1743482100000|2025-04-01 04:35:00|84.12|83.62|84.15|83.65|84.26|83.76|84.12|83.62|46
1743482400000|2025-04-01 04:40:00|84.17|83.67|84.34|83.84|84.34|83.84|84.17|83.67|29
1743482700000|2025-04-01 04:45:00|84.35|83.85|84.33|83.83|84.35|83.85|84.18|83.68|46
1743483000000|2025-04-01 04:50:00|84.34|83.84|84.31|83.81|84.34|83.84|84.3|83.8|11
1743483300000|2025-04-01 04:55:00|84.32|83.82|84.26|83.76|84.32|83.82|84.21|83.71|17
1743483600000|2025-04-01 05:00:00|84.27|83.77|84.32|83.82|84.32|83.82|84.2|83.7|31
1743483900000|2025-04-01 05:05:00|84.34|83.84|84.5|84|84.52|84.02|84.34|83.84|37
1743484200000|2025-04-01 05:10:00|84.49|83.99|84.61|84.11|84.61|84.11|84.47|83.97|36
1743484500000|2025-04-01 05:15:00|84.62|84.12|84.77|84.27|84.77|84.27|84.62|84.12|46
1743484800000|2025-04-01 05:20:00|84.8|84.3|84.87|84.37|84.92|84.42|84.8|84.3|45
1743485100000|2025-04-01 05:25:00|84.88|84.38|84.82|84.32|84.89|84.39|84.77|84.27|62
1743485400000|2025-04-01 05:30:00|84.84|84.34|84.69|84.19|84.9|84.4|84.69|84.19|47
1743485700000|2025-04-01 05:35:00|84.7|84.2|84.59|84.09|84.7|84.2|84.58|84.08|29
1743486000000|2025-04-01 05:40:00|84.57|84.07|84.62|84.12|84.66|84.16|84.54|84.04|31
1743486300000|2025-04-01 05:45:00|84.63|84.13|84.43|83.93|84.63|84.13|84.43|83.93|26
1743486600000|2025-04-01 05:50:00|84.41|83.91|84.37|83.87|84.41|83.91|84.33|83.83|23
1743486900000|2025-04-01 05:55:00|84.36|83.86|84.35|83.85|84.37|83.87|84.32|83.82|14
1743487200000|2025-04-01 06:00:00|84.34|83.84|84.22|83.72|84.34|83.84|84.22|83.72|52
1743487500000|2025-04-01 06:05:00|84.24|83.74|84.49|83.99|84.49|83.99|84.22|83.72|55
1743487800000|2025-04-01 06:10:00|84.5|84|84.51|84.01|84.51|84.01|84.4|83.9|38
1743488100000|2025-04-01 06:15:00|84.5|84|84.74|84.24|84.76|84.26|84.5|84|48
1743488400000|2025-04-01 06:20:00|84.75|84.25|84.5|84|84.77|84.27|84.5|84|55
1743488700000|2025-04-01 06:25:00|84.53|84.03|84.63|84.13|84.63|84.13|84.52|84.02|27
1743489000000|2025-04-01 06:30:00|84.62|84.12|84.79|84.29|84.79|84.29|84.61|84.11|25
1743489300000|2025-04-01 06:35:00|84.78|84.28|84.93|84.43|84.94|84.44|84.75|84.25|57
1743489600000|2025-04-01 06:40:00|84.94|84.44|84.88|84.38|85.02|84.52|84.83|84.33|78
1743489900000|2025-04-01 06:45:00|84.9|84.4|84.86|84.36|84.92|84.42|84.74|84.24|61
1743490200000|2025-04-01 06:50:00|84.87|84.37|84.92|84.42|84.95|84.45|84.82|84.32|65
1743490500000|2025-04-01 06:55:00|84.93|84.43|84.82|84.32|84.93|84.43|84.78|84.28|61
1743490800000|2025-04-01 07:00:00|84.83|84.33|84.82|84.32|84.85|84.35|84.68|84.18|93
1743491100000|2025-04-01 07:05:00|84.81|84.31|84.88|84.38|84.93|84.43|84.71|84.21|270
1743491400000|2025-04-01 07:10:00|84.89|84.39|84.89|84.39|84.97|84.47|84.75|84.25|107
1743491700000|2025-04-01 07:15:00|84.9|84.4|84.64|84.14|84.9|84.4|84.64|84.14|101
1743492000000|2025-04-01 07:20:00|84.63|84.13|84.74|84.24|84.76|84.26|84.56|84.06|54
1743492300000|2025-04-01 07:25:00|84.73|84.23|84.66|84.16|84.73|84.23|84.55|84.05|69
1743492600000|2025-04-01 07:30:00|84.67|84.17|84.54|84.04|84.72|84.22|84.53|84.03|52
1743492900000|2025-04-01 07:35:00|84.55|84.05|84.72|84.22|84.78|84.28|84.54|84.04|45
1743493200000|2025-04-01 07:40:00|84.75|84.25|84.82|84.32|84.89|84.39|84.75|84.25|53
1743493500000|2025-04-01 07:45:00|84.83|84.33|84.62|84.12|84.84|84.34|84.57|84.07|46
1743493800000|2025-04-01 07:50:00|84.64|84.14|84.51|84.01|84.64|84.14|84.51|84.01|23
1743494100000|2025-04-01 07:55:00|84.49|83.99|84.48|83.98|84.51|84.01|84.44|83.94|41
1743494400000|2025-04-01 08:00:00|84.47|83.97|84.6|84.1|84.65|84.15|84.45|83.95|44
1743494700000|2025-04-01 08:05:00|84.59|84.09|84.76|84.26|84.79|84.29|84.59|84.09|29
1743495000000|2025-04-01 08:10:00|84.77|84.27|85|84.5|85.02|84.52|84.72|84.22|52
1743495300000|2025-04-01 08:15:00|85.01|84.51|85.14|84.64|85.36|84.86|85.01|84.51|179
1743495600000|2025-04-01 08:20:00|85.15|84.65|85.27|84.77|85.36|84.86|85.15|84.65|134
1743495900000|2025-04-01 08:25:00|85.28|84.78|85.45|84.95|85.45|84.95|85.17|84.67|115
1743496200000|2025-04-01 08:30:00|85.46|84.96|85.63|85.13|85.67|85.17|85.38|84.88|124
1743496500000|2025-04-01 08:35:00|85.62|85.12|85.52|85.02|85.73|85.23|85.51|85.01|96
1743496800000|2025-04-01 08:40:00|85.51|85.01|85.51|85.01|85.61|85.11|85.43|84.93|158
1743497100000|2025-04-01 08:45:00|85.53|85.03|85.71|85.21|85.76|85.26|85.51|85.01|126
1743497400000|2025-04-01 08:50:00|85.7|85.2|85.7|85.2|85.85|85.35|85.65|85.15|162
1743497700000|2025-04-01 08:55:00|85.69|85.19|85.76|85.26|85.78|85.28|85.63|85.13|176
1743498000000|2025-04-01 09:00:00|85.77|85.27|85.9|85.4|85.95|85.45|85.77|85.27|166
1743498300000|2025-04-01 09:05:00|85.89|85.39|85.94|85.44|85.99|85.49|85.86|85.36|126
1743498600000|2025-04-01 09:10:00|85.95|85.45|85.68|85.18|85.97|85.47|85.63|85.13|114
1743498900000|2025-04-01 09:15:00|85.69|85.19|85.77|85.27|85.82|85.32|85.63|85.13|104
1743499200000|2025-04-01 09:20:00|85.78|85.28|85.64|85.14|85.8|85.3|85.63|85.13|71
1743499500000|2025-04-01 09:25:00|85.63|85.13|85.54|85.04|85.63|85.13|85.44|84.94|56
1743499800000|2025-04-01 09:30:00|85.53|85.03|85.6|85.1|85.71|85.21|85.49|84.99|113
1743500100000|2025-04-01 09:35:00|85.61|85.11|85.44|84.94|85.68|85.18|85.41|84.91|75
1743500400000|2025-04-01 09:40:00|85.46|84.96|85.45|84.95|85.5|85|85.42|84.92|41
1743500700000|2025-04-01 09:45:00|85.44|84.94|85.43|84.93|85.45|84.95|85.38|84.88|30
1743501000000|2025-04-01 09:50:00|85.42|84.92|85.31|84.81|85.47|84.97|85.3|84.8|33
1743501300000|2025-04-01 09:55:00|85.32|84.82|85.38|84.88|85.42|84.92|85.32|84.82|25
1743501600000|2025-04-01 10:00:00|85.4|84.9|85.12|84.62|85.41|84.91|85.12|84.62|93
1743501900000|2025-04-01 10:05:00|85.14|84.64|85.03|84.53|85.2|84.7|85|84.5|82
1743502200000|2025-04-01 10:10:00|85.02|84.52|85.06|84.56|85.15|84.65|85|84.5|78
1743502500000|2025-04-01 10:15:00|85.07|84.57|85.23|84.73|85.26|84.76|85.07|84.57|53
1743502800000|2025-04-01 10:20:00|85.25|84.75|85.14|84.64|85.31|84.81|85.13|84.63|45
1743503100000|2025-04-01 10:25:00|85.13|84.63|85.16|84.66|85.21|84.71|85.1|84.6|53
1743503400000|2025-04-01 10:30:00|85.15|84.65|84.98|84.48|85.2|84.7|84.86|84.36|184
1743503700000|2025-04-01 10:35:00|84.97|84.47|84.84|84.34|85.05|84.55|84.81|84.31|114
1743504000000|2025-04-01 10:40:00|84.86|84.36|84.77|84.27|84.94|84.44|84.77|84.27|82
1743504300000|2025-04-01 10:45:00|84.78|84.28|84.81|84.31|85.05|84.55|84.78|84.28|56
1743504600000|2025-04-01 10:50:00|84.8|84.3|84.72|84.22|84.8|84.3|84.7|84.2|30
1743504900000|2025-04-01 10:55:00|84.71|84.21|84.56|84.06|84.71|84.21|84.56|84.06|36
1743505200000|2025-04-01 11:00:00|84.55|84.05|84.57|84.07|84.63|84.13|84.52|84.02|79
1743505500000|2025-04-01 11:05:00|84.56|84.06|84.52|84.02|84.71|84.21|84.39|83.89|65
1743505800000|2025-04-01 11:10:00|84.53|84.03|84.61|84.11|84.65|84.15|84.47|83.97|40
1743506100000|2025-04-01 11:15:00|84.62|84.12|84.69|84.19|84.75|84.25|84.62|84.12|36
1743506400000|2025-04-01 11:20:00|84.68|84.18|84.66|84.16|84.71|84.21|84.65|84.15|20
1743506700000|2025-04-01 11:25:00|84.67|84.17|84.62|84.12|84.67|84.17|84.56|84.06|22
1743507000000|2025-04-01 11:30:00|84.61|84.11|84.68|84.18|84.72|84.22|84.53|84.03|38
1743507300000|2025-04-01 11:35:00|84.62|84.12|84.37|83.87|84.62|84.12|84.36|83.86|43
1743507600000|2025-04-01 11:40:00|84.36|83.86|84.31|83.81|84.36|83.86|84.18|83.68|50
1743507900000|2025-04-01 11:45:00|84.3|83.8|84.49|83.99|84.51|84.01|84.3|83.8|50
1743508200000|2025-04-01 11:50:00|84.5|84|84.36|83.86|84.5|84|84.36|83.86|49
1743508500000|2025-04-01 11:55:00|84.35|83.85|84.39|83.89|84.43|83.93|84.34|83.84|44
1743508800000|2025-04-01 12:00:00|84.4|83.9|84.63|84.13|84.63|84.13|84.36|83.86|65
1743509100000|2025-04-01 12:05:00|84.64|84.14|84.83|84.33|84.85|84.35|84.59|84.09|80
1743509400000|2025-04-01 12:10:00|84.84|84.34|84.9|84.4|84.9|84.4|84.78|84.28|44
1743509700000|2025-04-01 12:15:00|84.89|84.39|84.75|84.25|84.99|84.49|84.74|84.24|48
1743510000000|2025-04-01 12:20:00|84.74|84.24|84.9|84.4|84.9|84.4|84.71|84.21|80
1743510300000|2025-04-01 12:25:00|84.89|84.39|84.91|84.41|84.91|84.41|84.85|84.35|23
1743510600000|2025-04-01 12:30:00|84.89|84.39|84.75|84.25|84.91|84.41|84.75|84.25|50
1743510900000|2025-04-01 12:35:00|84.74|84.24|84.51|84.01|84.74|84.24|84.5|84|76
1743511200000|2025-04-01 12:40:00|84.52|84.02|84.47|83.97|84.53|84.03|84.35|83.85|79
1743511500000|2025-04-01 12:45:00|84.48|83.98|84.49|83.99|84.58|84.08|84.4|83.9|137
1743511800000|2025-04-01 12:50:00|84.48|83.98|84.66|84.16|84.66|84.16|84.48|83.98|65
1743512100000|2025-04-01 12:55:00|84.65|84.15|84.64|84.14|84.65|84.15|84.62|84.12|22
1743512400000|2025-04-01 13:00:00|84.65|84.15|84.37|83.87|84.71|84.21|84.36|83.86|96
1743512700000|2025-04-01 13:05:00|84.36|83.86|84.41|83.91|84.46|83.96|84.33|83.83|97
1743513000000|2025-04-01 13:10:00|84.4|83.9|84.43|83.93|84.62|84.12|84.38|83.88|90
1743513300000|2025-04-01 13:15:00|84.42|83.92|84.63|84.13|84.63|84.13|84.41|83.91|61
1743513600000|2025-04-01 13:20:00|84.64|84.14|84.72|84.22|84.72|84.22|84.64|84.14|32
1743513900000|2025-04-01 13:25:00|84.71|84.21|84.83|84.33|84.84|84.34|84.7|84.2|42
1743514200000|2025-04-01 13:30:00|84.84|84.34|84.74|84.24|84.95|84.45|84.66|84.16|171
1743514500000|2025-04-01 13:35:00|84.75|84.25|84.81|84.31|84.81|84.31|84.48|83.98|230
1743514800000|2025-04-01 13:40:00|84.83|84.33|84.93|84.43|84.96|84.46|84.7|84.2|168
1743515100000|2025-04-01 13:45:00|84.92|84.42|85.1|84.6|85.22|84.72|84.84|84.34|185
1743515400000|2025-04-01 13:50:00|85.11|84.61|85.07|84.57|85.16|84.66|84.98|84.48|251
1743515700000|2025-04-01 13:55:00|85.06|84.56|85.04|84.54|85.09|84.59|84.86|84.36|171
1743516000000|2025-04-01 14:00:00|85|84.5|84.53|84.03|85.01|84.51|84.49|83.99|300
1743516300000|2025-04-01 14:05:00|84.54|84.04|84.18|83.68|84.57|84.07|84.14|83.64|236
1743516600000|2025-04-01 14:10:00|84.17|83.67|83.94|83.44|84.17|83.67|83.69|83.19|231
1743516900000|2025-04-01 14:15:00|83.95|83.45|84.11|83.61|84.32|83.82|83.93|83.43|168
1743517200000|2025-04-01 14:20:00|84.1|83.6|84.3|83.8|84.33|83.83|83.83|83.33|204
1743517500000|2025-04-01 14:25:00|84.31|83.81|84.3|83.8|84.45|83.95|84.22|83.72|167
1743517800000|2025-04-01 14:30:00|84.29|83.79|84.45|83.95|84.5|84|84.28|83.78|161
1743518100000|2025-04-01 14:35:00|84.46|83.96|84.75|84.25|84.82|84.32|84.45|83.95|150
1743518400000|2025-04-01 14:40:00|84.74|84.24|84.81|84.31|85.02|84.52|84.68|84.18|149
1743518700000|2025-04-01 14:45:00|84.82|84.32|84.7|84.2|84.85|84.35|84.65|84.15|172
1743519000000|2025-04-01 14:50:00|84.71|84.21|85.16|84.66|85.16|84.66|84.71|84.21|176
1743519300000|2025-04-01 14:55:00|85.18|84.68|85.03|84.53|85.21|84.71|84.91|84.41|204
1743519600000|2025-04-01 15:00:00|85.04|84.54|85.27|84.77|85.4|84.9|85.02|84.52|220
1743519900000|2025-04-01 15:05:00|85.26|84.76|85.24|84.74|85.37|84.87|85.14|84.64|266
1743520200000|2025-04-01 15:10:00|85.23|84.73|85.67|85.17|85.71|85.21|85.17|84.67|205
1743520500000|2025-04-01 15:15:00|85.68|85.18|85.79|85.29|86.13|85.63|85.6|85.1|264
1743520800000|2025-04-01 15:20:00|85.78|85.28|85.75|85.25|85.81|85.31|85.48|84.98|288
1743521100000|2025-04-01 15:25:00|85.74|85.24|85.62|85.12|85.79|85.29|85.58|85.08|218
1743521400000|2025-04-01 15:30:00|85.6|85.1|85.76|85.26|85.78|85.28|85.55|85.05|209
1743521700000|2025-04-01 15:35:00|85.77|85.27|85.97|85.47|86.04|85.54|85.69|85.19|168
1743522000000|2025-04-01 15:40:00|85.96|85.46|85.84|85.34|85.96|85.46|85.68|85.18|144
1743522300000|2025-04-01 15:45:00|85.85|85.35|85.98|85.48|86.07|85.57|85.85|85.35|176
1743522600000|2025-04-01 15:50:00|85.99|85.49|85.94|85.44|86.13|85.63|85.93|85.43|98
1743522900000|2025-04-01 15:55:00|85.96|85.46|85.9|85.4|86.01|85.51|85.87|85.37|94
1743523200000|2025-04-01 16:00:00|85.91|85.41|85.8|85.3|86.11|85.61|85.8|85.3|132
1743523500000|2025-04-01 16:05:00|85.79|85.29|85.83|85.33|85.89|85.39|85.57|85.07|140
1743523800000|2025-04-01 16:10:00|85.84|85.34|85.6|85.1|85.84|85.34|85.55|85.05|133
1743524100000|2025-04-01 16:15:00|85.61|85.11|85.64|85.14|85.77|85.27|85.59|85.09|129
1743524400000|2025-04-01 16:20:00|85.63|85.13|85.51|85.01|85.7|85.2|85.4|84.9|137
1743524700000|2025-04-01 16:25:00|85.5|85|85.25|84.75|85.53|85.03|85.21|84.71|107
1743525000000|2025-04-01 16:30:00|85.26|84.76|85.35|84.85|85.35|84.85|85.09|84.59|135
1743525300000|2025-04-01 16:35:00|85.36|84.86|85.32|84.82|85.45|84.95|85.27|84.77|118
1743525600000|2025-04-01 16:40:00|85.33|84.83|85.33|84.83|85.45|84.95|85.23|84.73|89
1743525900000|2025-04-01 16:45:00|85.32|84.82|85.49|84.99|85.5|85|85.25|84.75|121
1743526200000|2025-04-01 16:50:00|85.5|85|85.59|85.09|85.74|85.24|85.49|84.99|86
1743526500000|2025-04-01 16:55:00|85.58|85.08|85.57|85.07|85.67|85.17|85.56|85.06|87
1743526800000|2025-04-01 17:00:00|85.58|85.08|85.45|84.95|85.59|85.09|85.42|84.92|110
1743527100000|2025-04-01 17:05:00|85.44|84.94|85.34|84.84|85.44|84.94|85.25|84.75|71
1743527400000|2025-04-01 17:10:00|85.35|84.85|85.42|84.92|85.5|85|85.3|84.8|60
1743527700000|2025-04-01 17:15:00|85.44|84.94|85.24|84.74|85.51|85.01|85.2|84.7|81
1743528000000|2025-04-01 17:20:00|85.25|84.75|85.24|84.74|85.27|84.77|85.15|84.65|70
1743528300000|2025-04-01 17:25:00|85.25|84.75|85.25|84.75|85.33|84.83|85.19|84.69|79
1743528600000|2025-04-01 17:30:00|85.24|84.74|85.26|84.76|85.47|84.97|85.24|84.74|71
1743528900000|2025-04-01 17:35:00|85.24|84.74|85.44|84.94|85.47|84.97|85.21|84.71|51
1743529200000|2025-04-01 17:40:00|85.45|84.95|85.25|84.75|85.5|85|85.25|84.75|65
1743529500000|2025-04-01 17:45:00|85.26|84.76|85.41|84.91|85.46|84.96|85.22|84.72|93
1743529800000|2025-04-01 17:50:00|85.4|84.9|85.31|84.81|85.46|84.96|85.3|84.8|57
1743530100000|2025-04-01 17:55:00|85.34|84.84|85.27|84.77|85.34|84.84|85.23|84.73|24
1743530400000|2025-04-01 18:00:00|85.26|84.76|84.92|84.42|85.26|84.76|84.84|84.34|78
1743530700000|2025-04-01 18:05:00|84.93|84.43|84.81|84.31|84.97|84.47|84.76|84.26|124
1743531000000|2025-04-01 18:10:00|84.82|84.32|84.97|84.47|85|84.5|84.79|84.29|157
1743531300000|2025-04-01 18:15:00|84.96|84.46|84.86|84.36|85.02|84.52|84.77|84.27|235
1743531600000|2025-04-01 18:20:00|84.88|84.38|85|84.5|85|84.5|84.81|84.31|188
1743531900000|2025-04-01 18:25:00|85.01|84.51|85.23|84.73|85.27|84.77|85.01|84.51|79
1743532200000|2025-04-01 18:30:00|85.26|84.76|85.28|84.78|85.39|84.89|85.2|84.7|148
1743532500000|2025-04-01 18:35:00|85.29|84.79|85.15|84.65|85.33|84.83|85.12|84.62|119
1743532800000|2025-04-01 18:40:00|85.16|84.66|85.2|84.7|85.3|84.8|85.16|84.66|96
1743533100000|2025-04-01 18:45:00|85.19|84.69|84.94|84.44|85.21|84.71|84.93|84.43|105
1743533400000|2025-04-01 18:50:00|84.95|84.45|84.92|84.42|84.98|84.48|84.85|84.35|71
1743533700000|2025-04-01 18:55:00|84.93|84.43|85.01|84.51|85.05|84.55|84.93|84.43|59
1743534000000|2025-04-01 19:00:00|85|84.5|84.93|84.43|85.06|84.56|84.92|84.42|96
1743534300000|2025-04-01 19:05:00|84.94|84.44|84.97|84.47|85.03|84.53|84.93|84.43|76
1743534600000|2025-04-01 19:10:00|84.98|84.48|85|84.5|85.04|84.54|84.91|84.41|65
1743534900000|2025-04-01 19:15:00|85.03|84.53|84.93|84.43|85.14|84.64|84.93|84.43|76
1743535200000|2025-04-01 19:20:00|84.92|84.42|84.95|84.45|84.95|84.45|84.83|84.33|103
1743535500000|2025-04-01 19:25:00|84.94|84.44|84.83|84.33|84.98|84.48|84.82|84.32|94
1743535800000|2025-04-01 19:30:00|84.82|84.32|84.92|84.42|84.96|84.46|84.82|84.32|80
1743536100000|2025-04-01 19:35:00|84.91|84.41|84.91|84.41|84.93|84.43|84.78|84.28|93
1743536400000|2025-04-01 19:40:00|84.93|84.43|84.99|84.49|85.01|84.51|84.9|84.4|68
1743536700000|2025-04-01 19:45:00|85|84.5|85.03|84.53|85.1|84.6|85|84.5|35
1743537000000|2025-04-01 19:50:00|85.04|84.54|85.12|84.62|85.12|84.62|84.92|84.42|62
1743537300000|2025-04-01 19:55:00|85.13|84.63|84.96|84.46|85.15|84.65|84.87|84.37|55
1743537600000|2025-04-01 20:00:00|84.97|84.47|84.65|84.15|85|84.5|84.65|84.15|83
1743537900000|2025-04-01 20:05:00|84.66|84.16|84.64|84.14|84.69|84.19|84.53|84.03|44
1743538200000|2025-04-01 20:10:00|84.65|84.15|84.76|84.26|84.81|84.31|84.64|84.14|39
1743538500000|2025-04-01 20:15:00|84.79|84.29|84.59|84.09|84.93|84.43|84.59|84.09|69
1743538800000|2025-04-01 20:20:00|84.58|84.08|84.53|84.03|84.59|84.09|84.48|83.98|49
1743539100000|2025-04-01 20:25:00|84.52|84.02|84.41|83.91|84.56|84.06|84.38|83.88|83
1743539400000|2025-04-01 20:30:00|84.42|83.92|84.55|84.05|84.57|84.07|84.31|83.81|98
1743539700000|2025-04-01 20:35:00|84.54|84.04|84.65|84.15|84.67|84.17|84.54|84.04|48
1743540000000|2025-04-01 20:40:00|84.64|84.14|84.67|84.17|84.74|84.24|84.63|84.13|35
1743540300000|2025-04-01 20:45:00|84.68|84.18|84.79|84.29|84.82|84.32|84.64|84.14|75
1743540600000|2025-04-01 20:50:00|84.78|84.28|84.88|84.38|84.98|84.48|84.75|84.25|95
1743540900000|2025-04-01 20:55:00|84.89|84.39|84.9|84.4|84.92|84.42|84.82|84.32|57
1743541200000|2025-04-01 21:00:00|84.91|84.41|84.86|84.36|84.92|84.42|84.78|84.28|60
1743541500000|2025-04-01 21:05:00|84.85|84.35|84.99|84.49|84.99|84.49|84.84|84.34|25
1743541800000|2025-04-01 21:10:00|85|84.5|85.09|84.59|85.09|84.59|84.99|84.49|25
1743542100000|2025-04-01 21:15:00|85.08|84.58|84.95|84.45|85.09|84.59|84.9|84.4|40
1743542400000|2025-04-01 21:20:00|84.96|84.46|84.93|84.43|84.96|84.46|84.86|84.36|20
1743542700000|2025-04-01 21:25:00|84.92|84.42|84.91|84.41|84.92|84.42|84.89|84.39|8
1743543000000|2025-04-01 21:30:00|84.9|84.4|84.9|84.4|84.9|84.4|84.84|84.34|12
1743543300000|2025-04-01 21:35:00|84.91|84.41|85.02|84.52|85.02|84.52|84.89|84.39|34
1743543600000|2025-04-01 21:40:00|85.01|84.51|85|84.5|85.01|84.51|84.92|84.42|21
1743543900000|2025-04-01 21:45:00|84.99|84.49|84.98|84.48|85|84.5|84.97|84.47|16
1743544200000|2025-04-01 21:50:00|84.99|84.49|84.95|84.45|84.99|84.49|84.94|84.44|11
1743544500000|2025-04-01 21:55:00|84.96|84.46|84.99|84.49|85.05|84.55|84.96|84.46|15
1743544800000|2025-04-01 22:00:00|85|84.5|85.04|84.54|85.04|84.54|84.8|84.3|67
1743545100000|2025-04-01 22:05:00|85.05|84.55|85.05|84.55|85.22|84.72|85.05|84.55|47
1743545400000|2025-04-01 22:10:00|85.06|84.56|85.24|84.74|85.26|84.76|85.05|84.55|63
1743545700000|2025-04-01 22:15:00|85.23|84.73|85.26|84.76|85.27|84.77|85.17|84.67|37
1743546000000|2025-04-01 22:20:00|85.25|84.75|85.26|84.76|85.29|84.79|85.16|84.66|40
1743546300000|2025-04-01 22:25:00|85.27|84.77|85.23|84.73|85.29|84.79|85.13|84.63|46
1743546600000|2025-04-01 22:30:00|85.24|84.74|85.39|84.89|85.39|84.89|85.22|84.72|41
1743546900000|2025-04-01 22:35:00|85.4|84.9|85.39|84.89|85.49|84.99|85.35|84.85|49
1743547200000|2025-04-01 22:40:00|85.38|84.88|85.27|84.77|85.39|84.89|85.27|84.77|39
1743547500000|2025-04-01 22:45:00|85.26|84.76|85.42|84.92|85.42|84.92|85.26|84.76|36
1743547800000|2025-04-01 22:50:00|85.41|84.91|85.31|84.81|85.41|84.91|85.25|84.75|28
1743548100000|2025-04-01 22:55:00|85.3|84.8|85.05|84.55|85.3|84.8|85.05|84.55|30
1743548400000|2025-04-01 23:00:00|85.06|84.56|84.85|84.35|85.06|84.56|84.85|84.35|46
1743548700000|2025-04-01 23:05:00|84.87|84.37|84.71|84.21|84.87|84.37|84.68|84.18|36
1743549000000|2025-04-01 23:10:00|84.73|84.23|84.71|84.21|84.75|84.25|84.6|84.1|47
1743549300000|2025-04-01 23:15:00|84.72|84.22|84.75|84.25|84.83|84.33|84.72|84.22|37
1743549600000|2025-04-01 23:20:00|84.74|84.24|84.92|84.42|84.93|84.43|84.74|84.24|29
1743549900000|2025-04-01 23:25:00|84.94|84.44|85.01|84.51|85.02|84.52|84.9|84.4|29
1743550200000|2025-04-01 23:30:00|85|84.5|85.04|84.54|85.21|84.71|84.98|84.48|77
1743550500000|2025-04-01 23:35:00|85.03|84.53|84.95|84.45|85.06|84.56|84.87|84.37|35
1743550800000|2025-04-01 23:40:00|84.96|84.46|84.91|84.41|84.98|84.48|84.84|84.34|36
1743551100000|2025-04-01 23:45:00|84.9|84.4|84.73|84.23|84.9|84.4|84.72|84.22|42
1743551400000|2025-04-01 23:50:00|84.72|84.22|84.83|84.33|84.83|84.33|84.7|84.2|44
1743551700000|2025-04-01 23:55:00|84.84|84.34|84.73|84.23|84.86|84.36|84.68|84.18|24
1743552000000|2025-04-02 00:00:00|84.71|84.21|84.62|84.12|84.73|84.23|84.52|84.02|68
1743552300000|2025-04-02 00:05:00|84.63|84.13|84.51|84.01|84.75|84.25|84.46|83.96|99
1743552600000|2025-04-02 00:10:00|84.52|84.02|84.42|83.92|84.6|84.1|84.42|83.92|75
1743552900000|2025-04-02 00:15:00|84.41|83.91|84.31|83.81|84.54|84.04|84.31|83.81|119
1743553200000|2025-04-02 00:20:00|84.32|83.82|84.48|83.98|84.49|83.99|84.3|83.8|98
1743553500000|2025-04-02 00:25:00|84.49|83.99|84.21|83.71|84.5|84|84.2|83.7|53
1743553800000|2025-04-02 00:30:00|84.2|83.7|84.41|83.91|84.42|83.92|84.2|83.7|84
1743554100000|2025-04-02 00:35:00|84.4|83.9|84.29|83.79|84.42|83.92|84.27|83.77|61
1743554400000|2025-04-02 00:40:00|84.28|83.78|84.18|83.68|84.3|83.8|84.13|83.63|71
1743554700000|2025-04-02 00:45:00|84.19|83.69|84.17|83.67|84.33|83.83|84.16|83.66|62
1743555000000|2025-04-02 00:50:00|84.16|83.66|83.95|83.45|84.16|83.66|83.94|83.44|43
1743555300000|2025-04-02 00:55:00|83.94|83.44|83.85|83.35|83.94|83.44|83.85|83.35|50
1743555600000|2025-04-02 01:00:00|83.86|83.36|83.77|83.27|83.93|83.43|83.62|83.12|100
1743555900000|2025-04-02 01:05:00|83.76|83.26|83.47|82.97|83.79|83.29|83.47|82.97|108
1743556200000|2025-04-02 01:10:00|83.46|82.96|83.49|82.99|83.6|83.1|83.44|82.94|155
1743556500000|2025-04-02 01:15:00|83.48|82.98|83.69|83.19|83.72|83.22|83.46|82.96|179
1743556800000|2025-04-02 01:20:00|83.68|83.18|83.51|83.01|83.68|83.18|83.49|82.99|122
1743557100000|2025-04-02 01:25:00|83.5|83|83.49|82.99|83.66|83.16|83.48|82.98|102
1743557400000|2025-04-02 01:30:00|83.48|82.98|83.62|83.12|83.73|83.23|83.44|82.94|119
1743557700000|2025-04-02 01:35:00|83.65|83.15|83.82|83.32|83.86|83.36|83.64|83.14|74
1743558000000|2025-04-02 01:40:00|83.81|83.31|83.77|83.27|83.99|83.49|83.77|83.27|64
1743558300000|2025-04-02 01:45:00|83.76|83.26|83.65|83.15|83.8|83.3|83.51|83.01|78
1743558600000|2025-04-02 01:50:00|83.66|83.16|83.64|83.14|83.72|83.22|83.54|83.04|79
1743558900000|2025-04-02 01:55:00|83.63|83.13|83.68|83.18|83.72|83.22|83.57|83.07|51
1743559200000|2025-04-02 02:00:00|83.7|83.2|83.59|83.09|83.76|83.26|83.57|83.07|113
1743559500000|2025-04-02 02:05:00|83.58|83.08|83.17|82.67|83.58|83.08|83.17|82.67|90
1743559800000|2025-04-02 02:10:00|83.18|82.68|82.91|82.41|83.18|82.68|82.86|82.36|176
1743560100000|2025-04-02 02:15:00|82.9|82.4|82.83|82.33|83.06|82.56|82.79|82.29|155
1743560400000|2025-04-02 02:20:00|82.84|82.34|82.93|82.43|82.93|82.43|82.65|82.15|143
1743560700000|2025-04-02 02:25:00|82.92|82.42|83.21|82.71|83.22|82.72|82.91|82.41|81
1743561000000|2025-04-02 02:30:00|83.2|82.7|83.05|82.55|83.31|82.81|83.02|82.52|99
1743561300000|2025-04-02 02:35:00|83.06|82.56|82.92|82.42|83.06|82.56|82.83|82.33|56
1743561600000|2025-04-02 02:40:00|82.91|82.41|82.82|82.32|82.92|82.42|82.71|82.21|98
1743561900000|2025-04-02 02:45:00|82.83|82.33|82.92|82.42|83.01|82.51|82.83|82.33|84
1743562200000|2025-04-02 02:50:00|82.91|82.41|83.2|82.7|83.27|82.77|82.91|82.41|63
1743562500000|2025-04-02 02:55:00|83.19|82.69|82.98|82.48|83.19|82.69|82.94|82.44|76
1743562800000|2025-04-02 03:00:00|82.97|82.47|83.17|82.67|83.2|82.7|82.9|82.4|84
1743563100000|2025-04-02 03:05:00|83.16|82.66|83.3|82.8|83.32|82.82|83.09|82.59|103
1743563400000|2025-04-02 03:10:00|83.29|82.79|83.44|82.94|83.44|82.94|83.26|82.76|54
1743563700000|2025-04-02 03:15:00|83.43|82.93|83.48|82.98|83.71|83.21|83.42|82.92|93
1743564000000|2025-04-02 03:20:00|83.47|82.97|83.48|82.98|83.55|83.05|83.4|82.9|95
1743564300000|2025-04-02 03:25:00|83.43|82.93|83.5|83|83.5|83|83.33|82.83|75
1743564600000|2025-04-02 03:30:00|83.51|83.01|83.51|83.01|83.55|83.05|83.34|82.84|90
1743564900000|2025-04-02 03:35:00|83.46|82.96|83.27|82.77|83.48|82.98|83.19|82.69|71
1743565200000|2025-04-02 03:40:00|83.25|82.75|83.38|82.88|83.38|82.88|83.21|82.71|56
1743565500000|2025-04-02 03:45:00|83.39|82.89|83.33|82.83|83.43|82.93|83.28|82.78|65
1743565800000|2025-04-02 03:50:00|83.34|82.84|83.2|82.7|83.43|82.93|83.19|82.69|47
1743566100000|2025-04-02 03:55:00|83.21|82.71|83.2|82.7|83.23|82.73|83.19|82.69|31
1743566400000|2025-04-02 04:00:00|83.19|82.69|83.4|82.9|83.4|82.9|83.1|82.6|86
1743566700000|2025-04-02 04:05:00|83.39|82.89|83.35|82.85|83.39|82.89|83.21|82.71|50
1743567000000|2025-04-02 04:10:00|83.34|82.84|83.3|82.8|83.37|82.87|83.2|82.7|68
1743567300000|2025-04-02 04:15:00|83.32|82.82|83.41|82.91|83.41|82.91|83.2|82.7|69
1743567600000|2025-04-02 04:20:00|83.42|82.92|83.43|82.93|83.43|82.93|83.22|82.72|54
1743567900000|2025-04-02 04:25:00|83.42|82.92|83.26|82.76|83.42|82.92|83.25|82.75|51
1743568200000|2025-04-02 04:30:00|83.24|82.74|83.15|82.65|83.24|82.74|83.1|82.6|74
1743568500000|2025-04-02 04:35:00|83.16|82.66|83.03|82.53|83.17|82.67|83.03|82.53|62
1743568800000|2025-04-02 04:40:00|83.04|82.54|82.91|82.41|83.08|82.58|82.89|82.39|62
1743569100000|2025-04-02 04:45:00|82.93|82.43|82.93|82.43|83.09|82.59|82.93|82.43|73
1743569400000|2025-04-02 04:50:00|82.94|82.44|82.78|82.28|82.97|82.47|82.74|82.24|104
1743569700000|2025-04-02 04:55:00|82.79|82.29|82.87|82.37|82.9|82.4|82.72|82.22|47
1743570000000|2025-04-02 05:00:00|82.88|82.38|82.42|81.92|82.89|82.39|82.36|81.86|104
1743570300000|2025-04-02 05:05:00|82.43|81.93|82.5|82|82.52|82.02|82.37|81.87|76
1743570600000|2025-04-02 05:10:00|82.49|81.99|82.36|81.86|82.51|82.01|82.36|81.86|67
1743570900000|2025-04-02 05:15:00|82.35|81.85|82.06|81.56|82.35|81.85|82.05|81.55|169
1743571200000|2025-04-02 05:20:00|82.05|81.55|82.06|81.56|82.18|81.68|82.01|81.51|124
1743571500000|2025-04-02 05:25:00|82.05|81.55|82.08|81.58|82.11|81.61|81.97|81.47|95
1743571800000|2025-04-02 05:30:00|82.09|81.59|82.2|81.7|82.25|81.75|82.01|81.51|118
1743572100000|2025-04-02 05:35:00|82.21|81.71|82.15|81.65|82.21|81.71|82.02|81.52|89
1743572400000|2025-04-02 05:40:00|82.13|81.63|82.07|81.57|82.15|81.65|81.98|81.48|66
1743572700000|2025-04-02 05:45:00|82.06|81.56|82.16|81.66|82.18|81.68|82.06|81.56|68
1743573000000|2025-04-02 05:50:00|82.15|81.65|81.84|81.34|82.15|81.65|81.84|81.34|56
1743573300000|2025-04-02 05:55:00|81.83|81.33|81.82|81.32|81.86|81.36|81.75|81.25|48
1743573600000|2025-04-02 06:00:00|81.81|81.31|81.87|81.37|81.89|81.39|81.73|81.23|102
1743573900000|2025-04-02 06:05:00|81.86|81.36|81.86|81.36|81.94|81.44|81.78|81.28|77
1743574200000|2025-04-02 06:10:00|81.85|81.35|81.77|81.27|81.85|81.35|81.53|81.03|81
1743574500000|2025-04-02 06:15:00|81.76|81.26|81.92|81.42|82.14|81.64|81.71|81.21|143
1743574800000|2025-04-02 06:20:00|81.93|81.43|81.99|81.49|82.08|81.58|81.9|81.4|142
1743575100000|2025-04-02 06:25:00|81.98|81.48|82.15|81.65|82.16|81.66|81.92|81.42|77
1743575400000|2025-04-02 06:30:00|82.13|81.63|82.09|81.59|82.14|81.64|81.95|81.45|99
1743575700000|2025-04-02 06:35:00|82.1|81.6|82.08|81.58|82.14|81.64|81.93|81.43|91
1743576000000|2025-04-02 06:40:00|82.09|81.59|82.16|81.66|82.17|81.67|81.97|81.47|109
1743576300000|2025-04-02 06:45:00|82.15|81.65|81.88|81.38|82.15|81.65|81.88|81.38|81
1743576600000|2025-04-02 06:50:00|81.87|81.37|81.87|81.37|81.9|81.4|81.79|81.29|66
1743576900000|2025-04-02 06:55:00|81.86|81.36|81.64|81.14|81.87|81.37|81.63|81.13|55
1743577200000|2025-04-02 07:00:00|81.63|81.13|81.71|81.21|81.84|81.34|81.61|81.11|91
1743577500000|2025-04-02 07:05:00|81.72|81.22|81.7|81.2|81.75|81.25|81.61|81.11|63
1743577800000|2025-04-02 07:10:00|81.71|81.21|81.76|81.26|81.79|81.29|81.66|81.16|50
1743578100000|2025-04-02 07:15:00|81.74|81.24|81.94|81.44|82.02|81.52|81.66|81.16|74
1743578400000|2025-04-02 07:20:00|81.93|81.43|82.01|81.51|82.08|81.58|81.85|81.35|90
1743578700000|2025-04-02 07:25:00|82.03|81.53|81.99|81.49|82.09|81.59|81.95|81.45|49
1743579000000|2025-04-02 07:30:00|82.01|81.51|83.13|82.63|85|84.5|81.92|81.42|477
1743579300000|2025-04-02 07:35:00|83.12|82.62|82.58|82.08|83.38|82.88|82.58|82.08|248
1743579600000|2025-04-02 07:40:00|82.56|82.06|81.85|81.35|82.56|82.06|81.84|81.34|170
1743579900000|2025-04-02 07:45:00|81.86|81.36|81.53|81.03|82.01|81.51|81.43|80.93|175
1743580200000|2025-04-02 07:50:00|81.54|81.04|81.81|81.31|81.9|81.4|81.53|81.03|96
1743580500000|2025-04-02 07:55:00|81.8|81.3|81.98|81.48|82.08|81.58|81.61|81.11|118
1743580800000|2025-04-02 08:00:00|81.97|81.47|82|81.5|82.06|81.56|81.76|81.26|168
1743581100000|2025-04-02 08:05:00|81.99|81.49|81.85|81.35|81.99|81.49|81.76|81.26|101
1743581400000|2025-04-02 08:10:00|81.84|81.34|81.93|81.43|81.98|81.48|81.79|81.29|87
1743581700000|2025-04-02 08:15:00|81.9|81.4|81.86|81.36|81.96|81.46|81.75|81.25|103
1743582000000|2025-04-02 08:20:00|81.85|81.35|82.07|81.57|82.09|81.59|81.84|81.34|80
1743582300000|2025-04-02 08:25:00|82.08|81.58|82.34|81.84|82.43|81.93|82.07|81.57|161
1743582600000|2025-04-02 08:30:00|82.35|81.85|82.62|82.12|82.7|82.2|82.3|81.8|116
1743582900000|2025-04-02 08:35:00|82.6|82.1|82.48|81.98|82.6|82.1|82.32|81.82|113
1743583200000|2025-04-02 08:40:00|82.47|81.97|82.6|82.1|82.6|82.1|82.39|81.89|54
1743583500000|2025-04-02 08:45:00|82.59|82.09|82.55|82.05|82.71|82.21|82.45|81.95|116
1743583800000|2025-04-02 08:50:00|82.56|82.06|82.41|81.91|82.6|82.1|82.4|81.9|87
1743584100000|2025-04-02 08:55:00|82.4|81.9|82.53|82.03|82.56|82.06|82.4|81.9|65
1743584400000|2025-04-02 09:00:00|82.52|82.02|82.79|82.29|82.79|82.29|82.48|81.98|153
1743584700000|2025-04-02 09:05:00|82.8|82.3|82.95|82.45|83.01|82.51|82.75|82.25|210
1743585000000|2025-04-02 09:10:00|82.96|82.46|83.23|82.73|83.34|82.84|82.96|82.46|181
1743585300000|2025-04-02 09:15:00|83.24|82.74|83|82.5|83.31|82.81|82.94|82.44|114
1743585600000|2025-04-02 09:20:00|82.99|82.49|82.91|82.41|83.11|82.61|82.91|82.41|119
1743585900000|2025-04-02 09:25:00|82.9|82.4|82.96|82.46|83|82.5|82.77|82.27|133
1743586200000|2025-04-02 09:30:00|82.97|82.47|83.22|82.72|83.22|82.72|82.89|82.39|116
1743586500000|2025-04-02 09:35:00|83.21|82.71|83.08|82.58|83.21|82.71|83.01|82.51|112
1743586800000|2025-04-02 09:40:00|83.09|82.59|83.05|82.55|83.12|82.62|82.99|82.49|71
1743587100000|2025-04-02 09:45:00|83.04|82.54|83.26|82.76|83.27|82.77|83.02|82.52|86
1743587400000|2025-04-02 09:50:00|83.27|82.77|83.09|82.59|83.27|82.77|83.07|82.57|62
1743587700000|2025-04-02 09:55:00|83.1|82.6|83.13|82.63|83.14|82.64|83.08|82.58|37
1743588000000|2025-04-02 10:00:00|83.12|82.62|83.01|82.51|83.24|82.74|82.98|82.48|189
1743588300000|2025-04-02 10:05:00|83.02|82.52|83.2|82.7|83.25|82.75|83|82.5|137
1743588600000|2025-04-02 10:10:00|83.21|82.71|83.14|82.64|83.3|82.8|83.09|82.59|68
1743588900000|2025-04-02 10:15:00|83.15|82.65|83.41|82.91|83.42|82.92|83.15|82.65|106
1743589200000|2025-04-02 10:20:00|83.4|82.9|83.41|82.91|83.52|83.02|83.33|82.83|72
1743589500000|2025-04-02 10:25:00|83.4|82.9|83.05|82.55|83.4|82.9|83.03|82.53|84
1743589800000|2025-04-02 10:30:00|83.04|82.54|82.84|82.34|83.04|82.54|82.76|82.26|78
1743590100000|2025-04-02 10:35:00|82.85|82.35|82.83|82.33|82.9|82.4|82.69|82.19|61
1743590400000|2025-04-02 10:40:00|82.84|82.34|82.81|82.31|82.86|82.36|82.64|82.14|63
1743590700000|2025-04-02 10:45:00|82.82|82.32|82.83|82.33|82.91|82.41|82.76|82.26|68
1743591000000|2025-04-02 10:50:00|82.84|82.34|82.62|82.12|82.88|82.38|82.59|82.09|59
1743591300000|2025-04-02 10:55:00|82.63|82.13|82.7|82.2|82.7|82.2|82.54|82.04|40
1743591600000|2025-04-02 11:00:00|82.69|82.19|82.87|82.37|82.88|82.38|82.64|82.14|73
1743591900000|2025-04-02 11:05:00|82.86|82.36|82.94|82.44|82.95|82.45|82.79|82.29|70
1743592200000|2025-04-02 11:10:00|82.93|82.43|82.9|82.4|82.94|82.44|82.84|82.34|41
1743592500000|2025-04-02 11:15:00|82.91|82.41|83.08|82.58|83.12|82.62|82.91|82.41|81
1743592800000|2025-04-02 11:20:00|83.09|82.59|83.14|82.64|83.16|82.66|83.06|82.56|44
1743593100000|2025-04-02 11:25:00|83.13|82.63|82.94|82.44|83.16|82.66|82.94|82.44|47
1743593400000|2025-04-02 11:30:00|82.93|82.43|82.87|82.37|83.04|82.54|82.85|82.35|88
1743593700000|2025-04-02 11:35:00|82.86|82.36|82.9|82.4|82.94|82.44|82.79|82.29|60
1743594000000|2025-04-02 11:40:00|82.89|82.39|82.88|82.38|82.92|82.42|82.81|82.31|50
1743594300000|2025-04-02 11:45:00|82.89|82.39|82.66|82.16|83|82.5|82.66|82.16|55
1743594600000|2025-04-02 11:50:00|82.67|82.17|82.65|82.15|82.67|82.17|82.58|82.08|44
1743594900000|2025-04-02 11:55:00|82.66|82.16|82.63|82.13|82.69|82.19|82.56|82.06|31
1743595200000|2025-04-02 12:00:00|82.62|82.12|82.65|82.15|82.81|82.31|82.58|82.08|69
1743595500000|2025-04-02 12:05:00|82.64|82.14|82.47|81.97|82.64|82.14|82.41|81.91|67
1743595800000|2025-04-02 12:10:00|82.46|81.96|82.76|82.26|82.77|82.27|82.46|81.96|115
1743596100000|2025-04-02 12:15:00|82.71|82.21|82.69|82.19|82.84|82.34|82.61|82.11|146
1743596400000|2025-04-02 12:20:00|82.68|82.18|82.6|82.1|82.79|82.29|82.54|82.04|102
1743596700000|2025-04-02 12:25:00|82.61|82.11|82.53|82.03|82.77|82.27|82.52|82.02|183
1743597000000|2025-04-02 12:30:00|82.52|82.02|82.72|82.22|82.75|82.25|82.52|82.02|242
1743597300000|2025-04-02 12:35:00|82.71|82.21|82.84|82.34|82.85|82.35|82.71|82.21|120
1743597600000|2025-04-02 12:40:00|82.85|82.35|83.09|82.59|83.12|82.62|82.84|82.34|105
1743597900000|2025-04-02 12:45:00|83.07|82.57|82.94|82.44|83.07|82.57|82.86|82.36|123
1743598200000|2025-04-02 12:50:00|82.92|82.42|83.15|82.65|83.16|82.66|82.86|82.36|122
1743598500000|2025-04-02 12:55:00|83.16|82.66|83.25|82.75|83.26|82.76|83.16|82.66|109
1743598800000|2025-04-02 13:00:00|83.24|82.74|83.01|82.51|83.35|82.85|83.01|82.51|178
1743599100000|2025-04-02 13:05:00|83|82.5|83.08|82.58|83.2|82.7|82.87|82.37|178
1743599400000|2025-04-02 13:10:00|83.06|82.56|82.85|82.35|83.08|82.58|82.82|82.32|135
1743599700000|2025-04-02 13:15:00|82.84|82.34|82.93|82.43|82.93|82.43|82.77|82.27|176
1743600000000|2025-04-02 13:20:00|82.94|82.44|82.96|82.46|83.05|82.55|82.88|82.38|103
1743600300000|2025-04-02 13:25:00|82.95|82.45|82.72|82.22|82.95|82.45|82.69|82.19|104
1743600600000|2025-04-02 13:30:00|82.73|82.23|83.23|82.73|83.23|82.73|82.49|81.99|276
1743600900000|2025-04-02 13:35:00|83.24|82.74|83.31|82.81|83.53|83.03|83.19|82.69|351
1743601200000|2025-04-02 13:40:00|83.32|82.82|83.44|82.94|83.45|82.95|83.03|82.53|424
1743601500000|2025-04-02 13:45:00|83.45|82.95|84.05|83.55|84.05|83.55|83.39|82.89|359
1743601800000|2025-04-02 13:50:00|84.03|83.53|83.8|83.3|84.03|83.53|83.71|83.21|448
1743602100000|2025-04-02 13:55:00|83.78|83.28|83.34|82.84|83.87|83.37|83.34|82.84|315
1743602400000|2025-04-02 14:00:00|83.32|82.82|83.76|83.26|83.84|83.34|83.28|82.78|387
1743602700000|2025-04-02 14:05:00|83.77|83.27|83.46|82.96|83.82|83.32|83.43|82.93|310
1743603000000|2025-04-02 14:10:00|83.45|82.95|83.25|82.75|83.58|83.08|83.12|82.62|356
1743603300000|2025-04-02 14:15:00|83.26|82.76|83.53|83.03|83.58|83.08|83.16|82.66|325
1743603600000|2025-04-02 14:20:00|83.54|83.04|83.52|83.02|83.6|83.1|83.38|82.88|290
1743603900000|2025-04-02 14:25:00|83.53|83.03|83.67|83.17|83.68|83.18|83.45|82.95|245
1743604200000|2025-04-02 14:30:00|83.66|83.16|83.52|83.02|83.74|83.24|83.46|82.96|295
1743604500000|2025-04-02 14:35:00|83.51|83.01|83.45|82.95|83.54|83.04|83.26|82.76|285
1743604800000|2025-04-02 14:40:00|83.46|82.96|83.49|82.99|83.66|83.16|83.34|82.84|175
1743605100000|2025-04-02 14:45:00|83.5|83|83.57|83.07|83.66|83.16|83.47|82.97|136
1743605400000|2025-04-02 14:50:00|83.56|83.06|83.69|83.19|83.73|83.23|83.56|83.06|85
1743605700000|2025-04-02 14:55:00|83.7|83.2|83.89|83.39|83.96|83.46|83.68|83.18|61
1743606000000|2025-04-02 15:00:00|83.9|83.4|84.12|83.62|84.2|83.7|83.81|83.31|184
1743606300000|2025-04-02 15:05:00|84.13|83.63|84.52|84.02|84.58|84.08|84.12|83.62|170
1743606600000|2025-04-02 15:10:00|84.53|84.03|84.26|83.76|84.57|84.07|84.26|83.76|194
1743606900000|2025-04-02 15:15:00|84.25|83.75|84.31|83.81|84.51|84.01|84.24|83.74|170
1743607200000|2025-04-02 15:20:00|84.32|83.82|84.35|83.85|84.53|84.03|84.29|83.79|166
1743607500000|2025-04-02 15:25:00|84.36|83.86|84.58|84.08|84.66|84.16|84.36|83.86|161
1743607800000|2025-04-02 15:30:00|84.57|84.07|85.36|84.86|85.45|84.95|84.57|84.07|364
1743608100000|2025-04-02 15:35:00|85.34|84.84|86.01|85.51|86.58|86.08|85.24|84.74|677
1743608400000|2025-04-02 15:40:00|86.04|85.54|86.83|86.33|86.94|86.44|85.94|85.44|569
1743608700000|2025-04-02 15:45:00|86.82|86.32|86.64|86.14|87.51|87.01|86.64|86.14|695
1743609000000|2025-04-02 15:50:00|86.65|86.15|86.18|85.68|87.32|86.82|86.14|85.64|624
1743609300000|2025-04-02 15:55:00|86.2|85.7|85.95|85.45|86.35|85.85|85.91|85.41|511
1743609600000|2025-04-02 16:00:00|85.97|85.47|86.39|85.89|86.53|86.03|85.97|85.47|404
1743609900000|2025-04-02 16:05:00|86.38|85.88|85.93|85.43|86.42|85.92|85.88|85.38|301
1743610200000|2025-04-02 16:10:00|85.95|85.45|86.23|85.73|86.31|85.81|85.95|85.45|161
1743610500000|2025-04-02 16:15:00|86.24|85.74|86.34|85.84|86.39|85.89|86.23|85.73|130
1743610800000|2025-04-02 16:20:00|86.33|85.83|86.48|85.98|86.49|85.99|86.26|85.76|150
1743611100000|2025-04-02 16:25:00|86.47|85.97|86.3|85.8|86.51|86.01|86.25|85.75|122
1743611400000|2025-04-02 16:30:00|86.31|85.81|86.22|85.72|86.39|85.89|86.19|85.69|121
1743611700000|2025-04-02 16:35:00|86.23|85.73|86.2|85.7|86.23|85.73|85.96|85.46|111
1743612000000|2025-04-02 16:40:00|86.21|85.71|86.26|85.76|86.3|85.8|86.14|85.64|73
1743612300000|2025-04-02 16:45:00|86.25|85.75|86.36|85.86|86.37|85.87|86.11|85.61|94
1743612600000|2025-04-02 16:50:00|86.37|85.87|86.19|85.69|86.41|85.91|86.16|85.66|188
1743612900000|2025-04-02 16:55:00|86.2|85.7|86.33|85.83|86.35|85.85|86.05|85.55|193
1743613200000|2025-04-02 17:00:00|86.32|85.82|86.37|85.87|86.42|85.92|86.3|85.8|171
1743613500000|2025-04-02 17:05:00|86.38|85.88|86.41|85.91|86.45|85.95|86.14|85.64|321
1743613800000|2025-04-02 17:10:00|86.4|85.9|86.96|86.46|87.05|86.55|86.37|85.87|259
1743614100000|2025-04-02 17:15:00|86.99|86.49|86.47|85.97|86.99|86.49|86.46|85.96|101
1743614400000|2025-04-02 17:20:00|86.46|85.96|86.18|85.68|86.46|85.96|86.17|85.67|88
1743614700000|2025-04-02 17:25:00|86.17|85.67|85.79|85.29|86.17|85.67|85.79|85.29|82
1743615000000|2025-04-02 17:30:00|85.8|85.3|85.54|85.04|85.84|85.34|85.43|84.93|125
1743615300000|2025-04-02 17:35:00|85.56|85.06|85.42|84.92|85.66|85.16|85.41|84.91|111
1743615600000|2025-04-02 17:40:00|85.44|84.94|85.57|85.07|85.6|85.1|85.36|84.86|121
1743615900000|2025-04-02 17:45:00|85.56|85.06|85.19|84.69|85.56|85.06|85.18|84.68|98
1743616200000|2025-04-02 17:50:00|85.2|84.7|85.52|85.02|85.54|85.04|85.12|84.62|75
1743616500000|2025-04-02 17:55:00|85.53|85.03|85.7|85.2|85.89|85.39|85.53|85.03|102
1743616800000|2025-04-02 18:00:00|85.69|85.19|85.87|85.37|85.94|85.44|85.67|85.17|101
1743617100000|2025-04-02 18:05:00|85.86|85.36|85.69|85.19|85.86|85.36|85.57|85.07|152
1743617400000|2025-04-02 18:10:00|85.7|85.2|85.7|85.2|85.73|85.23|85.53|85.03|87
1743617700000|2025-04-02 18:15:00|85.71|85.21|85.73|85.23|85.8|85.3|85.53|85.03|118
1743618000000|2025-04-02 18:20:00|85.74|85.24|85.86|85.36|85.94|85.44|85.67|85.17|150
1743618300000|2025-04-02 18:25:00|85.85|85.35|85.78|85.28|86.08|85.58|85.78|85.28|119
1743618600000|2025-04-02 18:30:00|85.77|85.27|86.32|85.82|86.32|85.82|85.76|85.26|125
1743618900000|2025-04-02 18:35:00|86.3|85.8|86.39|85.89|86.39|85.89|86.25|85.75|74
1743619200000|2025-04-02 18:40:00|86.38|85.88|86.56|86.06|86.68|86.18|86.38|85.88|62
1743619500000|2025-04-02 18:45:00|86.57|86.07|86.75|86.25|86.75|86.25|86.44|85.94|91
1743619800000|2025-04-02 18:50:00|86.74|86.24|86.67|86.17|86.74|86.24|86.46|85.96|146
1743620100000|2025-04-02 18:55:00|86.66|86.16|86.6|86.1|86.7|86.2|86.52|86.02|121
1743620400000|2025-04-02 19:00:00|86.61|86.11|86.85|86.35|86.88|86.38|86.61|86.11|110
1743620700000|2025-04-02 19:05:00|86.86|86.36|86.96|86.46|86.97|86.47|86.83|86.33|111
1743621000000|2025-04-02 19:10:00|86.95|86.45|86.98|86.48|87.34|86.84|86.91|86.41|155
1743621300000|2025-04-02 19:15:00|86.99|86.49|86.76|86.26|87.1|86.6|86.74|86.24|182
1743621600000|2025-04-02 19:20:00|86.75|86.25|86.83|86.33|86.87|86.37|86.61|86.11|156
1743621900000|2025-04-02 19:25:00|86.82|86.32|87|86.5|87.03|86.53|86.66|86.16|154
1743622200000|2025-04-02 19:30:00|86.98|86.48|86.92|86.42|86.98|86.48|86.74|86.24|211
1743622500000|2025-04-02 19:35:00|86.91|86.41|87|86.5|87.09|86.59|86.87|86.37|166
1743622800000|2025-04-02 19:40:00|86.99|86.49|87.17|86.67|87.2|86.7|86.96|86.46|120
1743623100000|2025-04-02 19:45:00|87.18|86.68|86.96|86.46|87.33|86.83|86.9|86.4|96
1743623400000|2025-04-02 19:50:00|86.95|86.45|86.79|86.29|86.98|86.48|86.78|86.28|93
1743623700000|2025-04-02 19:55:00|86.81|86.31|87.02|86.52|87.16|86.66|86.79|86.29|118
1743624000000|2025-04-02 20:00:00|87.05|86.55|86.87|86.37|87.11|86.61|86.83|86.33|121
1743624300000|2025-04-02 20:05:00|86.86|86.36|86.7|86.2|87.16|86.66|86.7|86.2|172
1743624600000|2025-04-02 20:10:00|86.69|86.19|88.1|87.6|88.2|87.7|86.1|85.6|498
1743624900000|2025-04-02 20:15:00|88.11|87.61|88.24|87.74|88.73|88.23|87.62|87.12|781
1743625200000|2025-04-02 20:20:00|88.23|87.73|87.25|86.75|88.25|87.75|87.13|86.63|678
1743625500000|2025-04-02 20:25:00|87.27|86.77|86.08|85.58|87.51|87.01|85.44|84.94|838
1743625800000|2025-04-02 20:30:00|86.05|85.55|86.28|85.78|86.5|86|85.75|85.25|816
1743626100000|2025-04-02 20:35:00|86.32|85.82|85.96|85.46|86.5|86|85.48|84.98|573
1743626400000|2025-04-02 20:40:00|85.95|85.45|85.6|85.1|85.99|85.49|85.38|84.88|450
1743626700000|2025-04-02 20:45:00|85.59|85.09|86.11|85.61|86.13|85.63|85.45|84.95|372
1743627000000|2025-04-02 20:50:00|86.1|85.6|86.14|85.64|86.19|85.69|85.76|85.26|259
1743627300000|2025-04-02 20:55:00|86.15|85.65|86.27|85.77|86.33|85.83|86.12|85.62|200
1743627600000|2025-04-02 21:00:00|86.25|85.75|86.19|85.69|86.45|85.95|86.12|85.62|126
1743627900000|2025-04-02 21:05:00|86.18|85.68|85.5|85|86.18|85.68|85.35|84.85|298
1743628200000|2025-04-02 21:10:00|85.51|85.01|85.51|85.01|85.7|85.2|85.44|84.94|298
1743628500000|2025-04-02 21:15:00|85.5|85|85.68|85.18|86.02|85.52|85.34|84.84|312
1743628800000|2025-04-02 21:20:00|85.67|85.17|85.68|85.18|85.94|85.44|85.32|84.82|214
1743629100000|2025-04-02 21:25:00|85.67|85.17|85.6|85.1|85.83|85.33|85.47|84.97|124
1743629400000|2025-04-02 21:30:00|85.56|85.06|85.33|84.83|85.73|85.23|85.19|84.69|211
1743629700000|2025-04-02 21:35:00|85.32|84.82|85.91|85.41|85.94|85.44|85.27|84.77|111
1743630000000|2025-04-02 21:40:00|85.9|85.4|85.65|85.15|85.9|85.4|85.65|85.15|52
1743630300000|2025-04-02 21:45:00|85.66|85.16|85.42|84.92|85.66|85.16|85.41|84.91|25
1743630600000|2025-04-02 21:50:00|85.41|84.91|85.5|85|85.56|85.06|85.27|84.77|46
1743630900000|2025-04-02 21:55:00|85.51|85.01|85.82|85.32|85.82|85.32|85.35|84.85|95
1743631200000|2025-04-02 22:00:00|85.79|85.29|84.94|84.44|85.79|85.29|84.91|84.41|231
1743631500000|2025-04-02 22:05:00|84.93|84.43|84.45|83.95|84.93|84.43|84.43|83.93|381
1743631800000|2025-04-02 22:10:00|84.46|83.96|83.85|83.35|84.52|84.02|83.63|83.13|465
1743632100000|2025-04-02 22:15:00|83.84|83.34|83.43|82.93|83.84|83.34|83.23|82.73|510
1743632400000|2025-04-02 22:20:00|83.44|82.94|83.37|82.87|83.49|82.99|82.94|82.44|368
1743632700000|2025-04-02 22:25:00|83.38|82.88|83.23|82.73|83.53|83.03|83.23|82.73|228
1743633000000|2025-04-02 22:30:00|83.22|82.72|82.78|82.28|83.26|82.76|82.73|82.23|313
1743633300000|2025-04-02 22:35:00|82.77|82.27|82.41|81.91|82.84|82.34|82.33|81.83|278
1743633600000|2025-04-02 22:40:00|82.4|81.9|81.66|81.16|82.52|82.02|81.62|81.12|460
1743633900000|2025-04-02 22:45:00|81.64|81.14|82.3|81.8|82.34|81.84|81.5|81|425
1743634200000|2025-04-02 22:50:00|82.33|81.83|82.34|81.84|82.58|82.08|82.16|81.66|252
1743634500000|2025-04-02 22:55:00|82.33|81.83|81.86|81.36|82.33|81.83|81.81|81.31|272
1743634800000|2025-04-02 23:00:00|81.85|81.35|81.6|81.1|81.85|81.35|81.17|80.67|490
1743635100000|2025-04-02 23:05:00|81.62|81.12|81.49|80.99|81.71|81.21|81.46|80.96|314
1743635400000|2025-04-02 23:10:00|81.48|80.98|81.68|81.18|81.69|81.19|81.35|80.85|214
1743635700000|2025-04-02 23:15:00|81.67|81.17|81.34|80.84|81.67|81.17|81.3|80.8|226
1743636000000|2025-04-02 23:20:00|81.33|80.83|81.64|81.14|81.69|81.19|81.3|80.8|233
1743636300000|2025-04-02 23:25:00|81.63|81.13|82.1|81.6|82.11|81.61|81.57|81.07|170
1743636600000|2025-04-02 23:30:00|82.09|81.59|82.4|81.9|82.4|81.9|81.94|81.44|169
1743636900000|2025-04-02 23:35:00|82.39|81.89|82.39|81.89|82.39|81.89|82.17|81.67|121
1743637200000|2025-04-02 23:40:00|82.4|81.9|82.5|82|82.54|82.04|82.34|81.84|97
1743637500000|2025-04-02 23:45:00|82.49|81.99|82.07|81.57|82.49|81.99|81.99|81.49|129
1743637800000|2025-04-02 23:50:00|82.08|81.58|82.07|81.57|82.2|81.7|82|81.5|172
1743638100000|2025-04-02 23:55:00|82.06|81.56|81.77|81.27|82.06|81.56|81.72|81.22|113
1743638400000|2025-04-03 00:00:00|81.76|81.26|81.57|81.07|81.82|81.32|81.27|80.77|349
1743638700000|2025-04-03 00:05:00|81.56|81.06|82.1|81.6|82.11|81.61|81.55|81.05|337
1743639000000|2025-04-03 00:10:00|82.09|81.59|82.13|81.63|82.31|81.81|81.99|81.49|165
1743639300000|2025-04-03 00:15:00|82.11|81.61|82.45|81.95|82.47|81.97|82.04|81.54|169
1743639600000|2025-04-03 00:20:00|82.44|81.94|82.56|82.06|82.71|82.21|82.35|81.85|141
1743639900000|2025-04-03 00:25:00|82.55|82.05|82.37|81.87|82.71|82.21|82.25|81.75|175
1743640200000|2025-04-03 00:30:00|82.38|81.88|82.54|82.04|82.8|82.3|82.35|81.85|178
1743640500000|2025-04-03 00:35:00|82.55|82.05|82.93|82.43|83.1|82.6|82.55|82.05|116
1743640800000|2025-04-03 00:40:00|82.94|82.44|82.9|82.4|82.98|82.48|82.8|82.3|142
1743641100000|2025-04-03 00:45:00|82.89|82.39|82.78|82.28|82.99|82.49|82.65|82.15|173
1743641400000|2025-04-03 00:50:00|82.77|82.27|82.73|82.23|82.77|82.27|82.52|82.02|132
1743641700000|2025-04-03 00:55:00|82.74|82.24|82.98|82.48|82.99|82.49|82.74|82.24|82
1743642000000|2025-04-03 01:00:00|82.99|82.49|82.99|82.49|83.03|82.53|82.77|82.27|143
1743642300000|2025-04-03 01:05:00|83|82.5|83.07|82.57|83.12|82.62|82.78|82.28|114
1743642600000|2025-04-03 01:10:00|83.06|82.56|83.26|82.76|83.34|82.84|82.99|82.49|100
1743642900000|2025-04-03 01:15:00|83.25|82.75|83.4|82.9|83.56|83.06|83.18|82.68|154
1743643200000|2025-04-03 01:20:00|83.39|82.89|83.31|82.81|83.39|82.89|83.06|82.56|174
1743643500000|2025-04-03 01:25:00|83.3|82.8|83.37|82.87|83.43|82.93|83.2|82.7|111
1743643800000|2025-04-03 01:30:00|83.38|82.88|83.36|82.86|83.5|83|83.18|82.68|172
1743644100000|2025-04-03 01:35:00|83.35|82.85|83.2|82.7|83.43|82.93|83.1|82.6|150
1743644400000|2025-04-03 01:40:00|83.19|82.69|83.3|82.8|83.33|82.83|83.09|82.59|132
1743644700000|2025-04-03 01:45:00|83.29|82.79|83.43|82.93|83.52|83.02|83.27|82.77|98
1743645000000|2025-04-03 01:50:00|83.42|82.92|83.5|83|83.77|83.27|83.4|82.9|115
1743645300000|2025-04-03 01:55:00|83.52|83.02|83.5|83|83.6|83.1|83.45|82.95|95
1743645600000|2025-04-03 02:00:00|83.51|83.01|83.68|83.18|83.83|83.33|83.51|83.01|101
1743645900000|2025-04-03 02:05:00|83.69|83.19|83.53|83.03|83.69|83.19|83.49|82.99|95
1743646200000|2025-04-03 02:10:00|83.55|83.05|83.59|83.09|83.7|83.2|83.52|83.02|107
1743646500000|2025-04-03 02:15:00|83.58|83.08|83.18|82.68|83.64|83.14|83.18|82.68|123
1743646800000|2025-04-03 02:20:00|83.19|82.69|83.26|82.76|83.27|82.77|83.1|82.6|96
1743647100000|2025-04-03 02:25:00|83.25|82.75|83.28|82.78|83.31|82.81|83.13|82.63|79
1743647400000|2025-04-03 02:30:00|83.29|82.79|83.42|82.92|83.42|82.92|83.18|82.68|125
1743647700000|2025-04-03 02:35:00|83.43|82.93|83.71|83.21|83.74|83.24|83.4|82.9|95
1743648000000|2025-04-03 02:40:00|83.7|83.2|83.61|83.11|83.78|83.28|83.61|83.11|99
1743648300000|2025-04-03 02:45:00|83.62|83.12|83.46|82.96|83.65|83.15|83.42|82.92|115
1743648600000|2025-04-03 02:50:00|83.45|82.95|83.56|83.06|83.57|83.07|83.4|82.9|102
1743648900000|2025-04-03 02:55:00|83.55|83.05|83.48|82.98|83.55|83.05|83.43|82.93|70
1743649200000|2025-04-03 03:00:00|83.47|82.97|83.98|83.48|84.74|84.24|83.26|82.76|181
1743649500000|2025-04-03 03:05:00|83.95|83.45|83.75|83.25|84.03|83.53|83.64|83.14|194
1743649800000|2025-04-03 03:10:00|83.77|83.27|83.74|83.24|84|83.5|83.73|83.23|132
1743650100000|2025-04-03 03:15:00|83.77|83.27|84.02|83.52|84.12|83.62|83.76|83.26|197
1743650400000|2025-04-03 03:20:00|84.03|83.53|84|83.5|84.13|83.63|83.92|83.42|166
1743650700000|2025-04-03 03:25:00|84.01|83.51|84.06|83.56|84.13|83.63|83.98|83.48|106
1743651000000|2025-04-03 03:30:00|84.04|83.54|83.83|83.33|84.2|83.7|83.82|83.32|234
1743651300000|2025-04-03 03:35:00|83.82|83.32|83.68|83.18|83.88|83.38|83.65|83.15|159
1743651600000|2025-04-03 03:40:00|83.67|83.17|83.53|83.03|83.67|83.17|83.45|82.95|79
1743651900000|2025-04-03 03:45:00|83.54|83.04|83.67|83.17|83.71|83.21|83.54|83.04|63
1743652200000|2025-04-03 03:50:00|83.71|83.21|83.63|83.13|83.71|83.21|83.52|83.02|84
1743652500000|2025-04-03 03:55:00|83.64|83.14|83.72|83.22|83.76|83.26|83.64|83.14|58
1743652800000|2025-04-03 04:00:00|83.73|83.23|83.78|83.28|83.94|83.44|83.69|83.19|110
1743653100000|2025-04-03 04:05:00|83.77|83.27|83.7|83.2|83.77|83.27|83.66|83.16|48
1743653400000|2025-04-03 04:10:00|83.69|83.19|83.68|83.18|83.88|83.38|83.68|83.18|62
1743653700000|2025-04-03 04:15:00|83.71|83.21|83.85|83.35|83.86|83.36|83.65|83.15|71
1743654000000|2025-04-03 04:20:00|83.86|83.36|83.79|83.29|83.9|83.4|83.77|83.27|90
1743654300000|2025-04-03 04:25:00|83.78|83.28|83.89|83.39|83.9|83.4|83.76|83.26|42
1743654600000|2025-04-03 04:30:00|83.88|83.38|84.05|83.55|84.05|83.55|83.79|83.29|65
1743654900000|2025-04-03 04:35:00|84.04|83.54|84.3|83.8|84.39|83.89|84.03|83.53|110
1743655200000|2025-04-03 04:40:00|84.31|83.81|84.56|84.06|84.63|84.13|84.19|83.69|92
1743655500000|2025-04-03 04:45:00|84.55|84.05|84.38|83.88|84.56|84.06|84.26|83.76|97
1743655800000|2025-04-03 04:50:00|84.39|83.89|84.53|84.03|84.59|84.09|84.39|83.89|61
1743656100000|2025-04-03 04:55:00|84.52|84.02|84.44|83.94|84.53|84.03|84.41|83.91|52
1743656400000|2025-04-03 05:00:00|84.43|83.93|84.38|83.88|84.44|83.94|84.28|83.78|102
1743656700000|2025-04-03 05:05:00|84.37|83.87|84.18|83.68|84.47|83.97|84.16|83.66|109
1743657000000|2025-04-03 05:10:00|84.17|83.67|84.13|83.63|84.19|83.69|84.07|83.57|66
1743657300000|2025-04-03 05:15:00|84.12|83.62|84.02|83.52|84.15|83.65|84.01|83.51|95
1743657600000|2025-04-03 05:20:00|84.01|83.51|83.9|83.4|84.03|83.53|83.88|83.38|71
1743657900000|2025-04-03 05:25:00|83.89|83.39|83.98|83.48|84.09|83.59|83.88|83.38|74
1743658200000|2025-04-03 05:30:00|83.99|83.49|83.78|83.28|83.99|83.49|83.72|83.22|98
1743658500000|2025-04-03 05:35:00|83.77|83.27|83.71|83.21|83.84|83.34|83.71|83.21|68
1743658800000|2025-04-03 05:40:00|83.7|83.2|83.91|83.41|83.91|83.41|83.7|83.2|55
1743659100000|2025-04-03 05:45:00|83.9|83.4|84.01|83.51|84.02|83.52|83.84|83.34|99
1743659400000|2025-04-03 05:50:00|84.02|83.52|84.07|83.57|84.08|83.58|83.88|83.38|86
1743659700000|2025-04-03 05:55:00|84.03|83.53|83.84|83.34|84.11|83.61|83.84|83.34|80
1743660000000|2025-04-03 06:00:00|83.83|83.33|83.99|83.49|84.01|83.51|83.77|83.27|87
1743660300000|2025-04-03 06:05:00|84|83.5|83.91|83.41|84.01|83.51|83.86|83.36|90
1743660600000|2025-04-03 06:10:00|83.9|83.4|83.93|83.43|83.94|83.44|83.81|83.31|71
1743660900000|2025-04-03 06:15:00|83.92|83.42|83.72|83.22|83.95|83.45|83.65|83.15|72
1743661200000|2025-04-03 06:20:00|83.77|83.27|83.8|83.3|83.85|83.35|83.67|83.17|55
1743661500000|2025-04-03 06:25:00|83.79|83.29|83.81|83.31|83.85|83.35|83.77|83.27|34
1743661800000|2025-04-03 06:30:00|83.82|83.32|83.72|83.22|83.84|83.34|83.69|83.19|36
1743662100000|2025-04-03 06:35:00|83.73|83.23|83.81|83.31|83.88|83.38|83.71|83.21|49
1743662400000|2025-04-03 06:40:00|83.82|83.32|83.86|83.36|83.93|83.43|83.81|83.31|86
1743662700000|2025-04-03 06:45:00|83.89|83.39|83.97|83.47|83.98|83.48|83.79|83.29|88
1743663000000|2025-04-03 06:50:00|83.98|83.48|83.85|83.35|83.98|83.48|83.81|83.31|65
1743663300000|2025-04-03 06:55:00|83.84|83.34|83.76|83.26|83.84|83.34|83.74|83.24|27
1743663600000|2025-04-03 07:00:00|83.77|83.27|83.96|83.46|84.01|83.51|83.77|83.27|93
1743663900000|2025-04-03 07:05:00|83.95|83.45|84.08|83.58|84.26|83.76|83.92|83.42|87
1743664200000|2025-04-03 07:10:00|84.07|83.57|83.81|83.31|84.07|83.57|83.79|83.29|129
1743664500000|2025-04-03 07:15:00|83.8|83.3|83.72|83.22|83.88|83.38|83.71|83.21|64
1743664800000|2025-04-03 07:20:00|83.73|83.23|83.93|83.43|83.99|83.49|83.69|83.19|69
1743665100000|2025-04-03 07:25:00|83.94|83.44|84.01|83.51|84.18|83.68|83.94|83.44|78
1743665400000|2025-04-03 07:30:00|84|83.5|83.83|83.33|84|83.5|83.8|83.3|73
1743665700000|2025-04-03 07:35:00|83.82|83.32|83.75|83.25|83.87|83.37|83.73|83.23|95
1743666000000|2025-04-03 07:40:00|83.76|83.26|83.65|83.15|83.76|83.26|83.65|83.15|41
1743666300000|2025-04-03 07:45:00|83.66|83.16|83.73|83.23|83.82|83.32|83.65|83.15|51
1743666600000|2025-04-03 07:50:00|83.71|83.21|83.79|83.29|83.79|83.29|83.64|83.14|48
1743666900000|2025-04-03 07:55:00|83.8|83.3|83.85|83.35|83.94|83.44|83.8|83.3|49
1743667200000|2025-04-03 08:00:00|83.86|83.36|84.09|83.59|84.15|83.65|83.86|83.36|62
1743667500000|2025-04-03 08:05:00|84.1|83.6|83.99|83.49|84.11|83.61|83.92|83.42|127
1743667800000|2025-04-03 08:10:00|83.98|83.48|83.93|83.43|83.98|83.48|83.8|83.3|99
1743668100000|2025-04-03 08:15:00|83.92|83.42|83.97|83.47|84.11|83.61|83.9|83.4|162
1743668400000|2025-04-03 08:20:00|83.98|83.48|83.84|83.34|84.03|83.53|83.8|83.3|92
1743668700000|2025-04-03 08:25:00|83.83|83.33|83.84|83.34|83.92|83.42|83.75|83.25|70
1743669000000|2025-04-03 08:30:00|83.83|83.33|83.86|83.36|84.06|83.56|83.78|83.28|108
1743669300000|2025-04-03 08:35:00|83.87|83.37|83.86|83.36|83.94|83.44|83.74|83.24|147
1743669600000|2025-04-03 08:40:00|83.87|83.37|83.92|83.42|83.93|83.43|83.75|83.25|82
1743669900000|2025-04-03 08:45:00|83.93|83.43|83.93|83.43|83.98|83.48|83.83|83.33|77
1743670200000|2025-04-03 08:50:00|83.92|83.42|84.11|83.61|84.12|83.62|83.88|83.38|52
1743670500000|2025-04-03 08:55:00|84.13|83.63|84.29|83.79|84.39|83.89|84.13|83.63|80
1743670800000|2025-04-03 09:00:00|84.3|83.8|84.48|83.98|84.6|84.1|84.3|83.8|131
1743671100000|2025-04-03 09:05:00|84.47|83.97|84.39|83.89|84.57|84.07|84.34|83.84|101
1743671400000|2025-04-03 09:10:00|84.38|83.88|84.41|83.91|84.5|84|84.3|83.8|67
1743671700000|2025-04-03 09:15:00|84.4|83.9|84.5|84|84.54|84.04|84.4|83.9|97
1743672000000|2025-04-03 09:20:00|84.52|84.02|84.56|84.06|84.61|84.11|84.46|83.96|60
1743672300000|2025-04-03 09:25:00|84.55|84.05|84.6|84.1|84.6|84.1|84.41|83.91|65
1743672600000|2025-04-03 09:30:00|84.61|84.11|84.65|84.15|84.8|84.3|84.6|84.1|97
1743672900000|2025-04-03 09:35:00|84.63|84.13|84.78|84.28|84.83|84.33|84.6|84.1|101
1743673200000|2025-04-03 09:40:00|84.77|84.27|84.88|84.38|84.88|84.38|84.7|84.2|61
1743673500000|2025-04-03 09:45:00|84.87|84.37|84.36|83.86|84.87|84.37|84.32|83.82|146
1743673800000|2025-04-03 09:50:00|84.37|83.87|84.29|83.79|84.41|83.91|84.26|83.76|73
1743674100000|2025-04-03 09:55:00|84.28|83.78|84.08|83.58|84.28|83.78|83.99|83.49|114
1743674400000|2025-04-03 10:00:00|84.11|83.61|84.19|83.69|84.19|83.69|84.08|83.58|96
1743674700000|2025-04-03 10:05:00|84.18|83.68|84.09|83.59|84.19|83.69|83.9|83.4|114
1743675000000|2025-04-03 10:10:00|84.1|83.6|83.96|83.46|84.23|83.73|83.95|83.45|120
1743675300000|2025-04-03 10:15:00|83.97|83.47|83.89|83.39|84.09|83.59|83.83|83.33|140
1743675600000|2025-04-03 10:20:00|83.88|83.38|83.44|82.94|83.89|83.39|83.4|82.9|175
1743675900000|2025-04-03 10:25:00|83.45|82.95|83.16|82.66|83.48|82.98|83.04|82.54|130
1743676200000|2025-04-03 10:30:00|83.18|82.68|83.34|82.84|83.41|82.91|83.06|82.56|241
1743676500000|2025-04-03 10:35:00|83.35|82.85|82.91|82.41|83.4|82.9|82.87|82.37|217
1743676800000|2025-04-03 10:40:00|82.9|82.4|82.9|82.4|82.93|82.43|82.49|81.99|225
1743677100000|2025-04-03 10:45:00|82.91|82.41|82.79|82.29|83.1|82.6|82.79|82.29|143
1743677400000|2025-04-03 10:50:00|82.78|82.28|82.4|81.9|82.82|82.32|82.32|81.82|144
1743677700000|2025-04-03 10:55:00|82.41|81.91|82.24|81.74|82.43|81.93|82.12|81.62|117
1743678000000|2025-04-03 11:00:00|82.23|81.73|82|81.5|82.32|81.82|81.88|81.38|225
1743678300000|2025-04-03 11:05:00|81.99|81.49|82.43|81.93|82.43|81.93|81.93|81.43|217
1743678600000|2025-04-03 11:10:00|82.42|81.92|82.76|82.26|82.77|82.27|82.39|81.89|190
1743678900000|2025-04-03 11:15:00|82.75|82.25|82.39|81.89|82.81|82.31|82.37|81.87|173
1743679200000|2025-04-03 11:20:00|82.38|81.88|82.27|81.77|82.39|81.89|82.18|81.68|163
1743679500000|2025-04-03 11:25:00|82.28|81.78|82.46|81.96|82.46|81.96|82.24|81.74|109
1743679800000|2025-04-03 11:30:00|82.45|81.95|82.72|82.22|82.73|82.23|82.26|81.76|136
1743680100000|2025-04-03 11:35:00|82.71|82.21|82.79|82.29|82.86|82.36|82.61|82.11|121
1743680400000|2025-04-03 11:40:00|82.8|82.3|82.77|82.27|82.83|82.33|82.71|82.21|121
1743680700000|2025-04-03 11:45:00|82.78|82.28|82.48|81.98|82.81|82.31|82.41|81.91|167
1743681000000|2025-04-03 11:50:00|82.47|81.97|82.74|82.24|82.74|82.24|82.45|81.95|120
1743681300000|2025-04-03 11:55:00|82.73|82.23|82.91|82.41|82.91|82.41|82.72|82.22|90
1743681600000|2025-04-03 12:00:00|82.92|82.42|82.74|82.24|83.07|82.57|82.7|82.2|207
1743681900000|2025-04-03 12:05:00|82.73|82.23|82.88|82.38|82.89|82.39|82.53|82.03|209
1743682200000|2025-04-03 12:10:00|82.87|82.37|82.86|82.36|82.9|82.4|82.65|82.15|154
1743682500000|2025-04-03 12:15:00|82.84|82.34|82.85|82.35|82.89|82.39|82.72|82.22|130
1743682800000|2025-04-03 12:20:00|82.84|82.34|82.55|82.05|82.89|82.39|82.53|82.03|138
1743683100000|2025-04-03 12:25:00|82.56|82.06|82.23|81.73|82.57|82.07|82.13|81.63|165
1743683400000|2025-04-03 12:30:00|82.24|81.74|82.22|81.72|82.42|81.92|82.12|81.62|268
1743683700000|2025-04-03 12:35:00|82.21|81.71|81.97|81.47|82.36|81.86|81.85|81.35|252
1743684000000|2025-04-03 12:40:00|81.96|81.46|81.6|81.1|82.21|81.71|81.5|81|292
1743684300000|2025-04-03 12:45:00|81.61|81.11|80.65|80.15|81.63|81.13|80.37|79.87|468
1743684600000|2025-04-03 12:50:00|80.64|80.14|81.09|80.59|81.1|80.6|80.6|80.1|430
1743684900000|2025-04-03 12:55:00|81.1|80.6|80.72|80.22|81.16|80.66|80.5|80|410
1743685200000|2025-04-03 13:00:00|80.71|80.21|80.85|80.35|80.91|80.41|80.44|79.94|420
1743685500000|2025-04-03 13:05:00|80.87|80.37|80.82|80.32|80.92|80.42|80.54|80.04|226
1743685800000|2025-04-03 13:10:00|80.84|80.34|80.5|80|80.95|80.45|80.5|80|248
1743686100000|2025-04-03 13:15:00|80.49|79.99|80.65|80.15|80.72|80.22|80.49|79.99|206
1743686400000|2025-04-03 13:20:00|80.64|80.14|80.71|80.21|80.81|80.31|80.53|80.03|211
1743686700000|2025-04-03 13:25:00|80.7|80.2|81.16|80.66|81.19|80.69|80.7|80.2|184
1743687000000|2025-04-03 13:30:00|81.15|80.65|81.82|81.32|82|81.5|81.09|80.59|491
1743687300000|2025-04-03 13:35:00|81.81|81.31|81.98|81.48|81.99|81.49|81.39|80.89|459
1743687600000|2025-04-03 13:40:00|81.97|81.47|81.7|81.2|81.97|81.47|81.57|81.07|395
1743687900000|2025-04-03 13:45:00|81.69|81.19|81.77|81.27|81.9|81.4|81.61|81.11|466
1743688200000|2025-04-03 13:50:00|81.76|81.26|82.13|81.63|82.28|81.78|81.75|81.25|337
1743688500000|2025-04-03 13:55:00|82.14|81.64|82.15|81.65|82.31|81.81|82.05|81.55|221
1743688800000|2025-04-03 14:00:00|82.13|81.63|81.67|81.17|82.13|81.63|81.67|81.17|388
1743689100000|2025-04-03 14:05:00|81.68|81.18|81.51|81.01|81.87|81.37|81.41|80.91|402
1743689400000|2025-04-03 14:10:00|81.5|81|81.52|81.02|81.82|81.32|81.32|80.82|306
1743689700000|2025-04-03 14:15:00|81.53|81.03|81.66|81.16|81.84|81.34|81.53|81.03|401
1743690000000|2025-04-03 14:20:00|81.65|81.15|81.66|81.16|81.76|81.26|81.46|80.96|319
1743690300000|2025-04-03 14:25:00|81.65|81.15|82.18|81.68|82.21|81.71|81.65|81.15|294
1743690600000|2025-04-03 14:30:00|82.16|81.66|81.92|81.42|82.28|81.78|81.91|81.41|386
1743690900000|2025-04-03 14:35:00|81.91|81.41|81.53|81.03|82.04|81.54|81.52|81.02|258
1743691200000|2025-04-03 14:40:00|81.54|81.04|81.39|80.89|81.67|81.17|81.29|80.79|280
1743691500000|2025-04-03 14:45:00|81.4|80.9|81.07|80.57|81.44|80.94|81.07|80.57|222
1743691800000|2025-04-03 14:50:00|81.09|80.59|81.17|80.67|81.17|80.67|80.8|80.3|286
1743692100000|2025-04-03 14:55:00|81.16|80.66|80.95|80.45|81.23|80.73|80.93|80.43|260
1743692400000|2025-04-03 15:00:00|80.94|80.44|81.26|80.76|81.37|80.87|80.88|80.38|306
1743692700000|2025-04-03 15:05:00|81.25|80.75|81.34|80.84|81.4|80.9|81.11|80.61|287
1743693000000|2025-04-03 15:10:00|81.33|80.83|81.58|81.08|81.77|81.27|81.32|80.82|264
1743693300000|2025-04-03 15:15:00|81.57|81.07|81.9|81.4|82.02|81.52|81.57|81.07|195
1743693600000|2025-04-03 15:20:00|81.87|81.37|81.6|81.1|81.87|81.37|81.51|81.01|147
1743693900000|2025-04-03 15:25:00|81.59|81.09|81.79|81.29|81.86|81.36|81.57|81.07|141
1743694200000|2025-04-03 15:30:00|81.8|81.3|82.19|81.69|82.21|81.71|81.8|81.3|157
1743694500000|2025-04-03 15:35:00|82.18|81.68|82.24|81.74|82.24|81.74|81.97|81.47|127
1743694800000|2025-04-03 15:40:00|82.23|81.73|82.43|81.93|82.43|81.93|82.2|81.7|89
1743695100000|2025-04-03 15:45:00|82.42|81.92|82.01|81.51|82.44|81.94|81.98|81.48|139
1743695400000|2025-04-03 15:50:00|82.02|81.52|82.04|81.54|82.04|81.54|81.78|81.28|130
1743695700000|2025-04-03 15:55:00|82.06|81.56|82.07|81.57|82.21|81.71|82.05|81.55|86
1743696000000|2025-04-03 16:00:00|82.08|81.58|82.13|81.63|82.32|81.82|81.98|81.48|189
1743696300000|2025-04-03 16:05:00|82.14|81.64|81.74|81.24|82.22|81.72|81.74|81.24|180
1743696600000|2025-04-03 16:10:00|81.72|81.22|81.8|81.3|81.88|81.38|81.6|81.1|125
1743696900000|2025-04-03 16:15:00|81.81|81.31|82.07|81.57|82.07|81.57|81.7|81.2|146
1743697200000|2025-04-03 16:20:00|82.08|81.58|82.08|81.58|82.19|81.69|81.91|81.41|144
1743697500000|2025-04-03 16:25:00|82.09|81.59|82.06|81.56|82.13|81.63|81.86|81.36|112
1743697800000|2025-04-03 16:30:00|82.07|81.57|81.77|81.27|82.15|81.65|81.77|81.27|191
1743698100000|2025-04-03 16:35:00|81.76|81.26|81.8|81.3|81.9|81.4|81.71|81.21|145
1743698400000|2025-04-03 16:40:00|81.81|81.31|81.73|81.23|81.96|81.46|81.71|81.21|123
1743698700000|2025-04-03 16:45:00|81.74|81.24|81.74|81.24|81.75|81.25|81.52|81.02|139
1743699000000|2025-04-03 16:50:00|81.73|81.23|81.64|81.14|81.76|81.26|81.52|81.02|152
1743699300000|2025-04-03 16:55:00|81.63|81.13|81.85|81.35|81.88|81.38|81.58|81.08|143
1743699600000|2025-04-03 17:00:00|81.86|81.36|81.96|81.46|82.03|81.53|81.85|81.35|103
1743699900000|2025-04-03 17:05:00|81.95|81.45|82.12|81.62|82.22|81.72|81.91|81.41|128
1743700200000|2025-04-03 17:10:00|82.11|81.61|82.03|81.53|82.18|81.68|81.97|81.47|99
1743700500000|2025-04-03 17:15:00|82.02|81.52|81.98|81.48|82.08|81.58|81.88|81.38|108
1743700800000|2025-04-03 17:20:00|82|81.5|81.85|81.35|82.03|81.53|81.67|81.17|118
1743701100000|2025-04-03 17:25:00|81.86|81.36|81.8|81.3|81.89|81.39|81.67|81.17|109
1743701400000|2025-04-03 17:30:00|81.79|81.29|81.88|81.38|81.88|81.38|81.64|81.14|171
1743701700000|2025-04-03 17:35:00|81.89|81.39|82|81.5|82.08|81.58|81.86|81.36|104
1743702000000|2025-04-03 17:40:00|82.01|81.51|82.06|81.56|82.13|81.63|81.98|81.48|110
1743702300000|2025-04-03 17:45:00|82.07|81.57|81.86|81.36|82.1|81.6|81.78|81.28|136
1743702600000|2025-04-03 17:50:00|81.87|81.37|81.88|81.38|81.94|81.44|81.79|81.29|88
1743702900000|2025-04-03 17:55:00|81.87|81.37|81.73|81.23|81.87|81.37|81.73|81.23|52
1743703200000|2025-04-03 18:00:00|81.7|81.2|81.61|81.11|81.82|81.32|81.53|81.03|78
1743703500000|2025-04-03 18:05:00|81.6|81.1|81.71|81.21|81.71|81.21|81.54|81.04|135
1743703800000|2025-04-03 18:10:00|81.72|81.22|81.51|81.01|81.72|81.22|81.46|80.96|72
1743704100000|2025-04-03 18:15:00|81.5|81|81.57|81.07|81.59|81.09|81.46|80.96|111
1743704400000|2025-04-03 18:20:00|81.58|81.08|81.68|81.18|81.77|81.27|81.47|80.97|101
1743704700000|2025-04-03 18:25:00|81.69|81.19|81.87|81.37|81.87|81.37|81.69|81.19|88
1743705000000|2025-04-03 18:30:00|81.86|81.36|81.98|81.48|82.03|81.53|81.79|81.29|131
1743705300000|2025-04-03 18:35:00|81.99|81.49|82.04|81.54|82.12|81.62|81.91|81.41|108
1743705600000|2025-04-03 18:40:00|82.03|81.53|82.37|81.87|82.41|81.91|82|81.5|93
1743705900000|2025-04-03 18:45:00|82.38|81.88|82.65|82.15|82.69|82.19|82.38|81.88|138
1743706200000|2025-04-03 18:50:00|82.64|82.14|82.44|81.94|82.79|82.29|82.44|81.94|125
1743706500000|2025-04-03 18:55:00|82.43|81.93|82.39|81.89|82.49|81.99|82.28|81.78|77
1743706800000|2025-04-03 19:00:00|82.4|81.9|82.51|82.01|82.56|82.06|82.34|81.84|125
1743707100000|2025-04-03 19:05:00|82.52|82.02|82.69|82.19|82.72|82.22|82.52|82.02|101
1743707400000|2025-04-03 19:10:00|82.68|82.18|82.65|82.15|82.71|82.21|82.49|81.99|79
1743707700000|2025-04-03 19:15:00|82.66|82.16|82.5|82|82.68|82.18|82.3|81.8|113
1743708000000|2025-04-03 19:20:00|82.53|82.03|82.59|82.09|82.6|82.1|82.46|81.96|103
1743708300000|2025-04-03 19:25:00|82.58|82.08|82.44|81.94|82.69|82.19|82.43|81.93|113
1743708600000|2025-04-03 19:30:00|82.43|81.93|82.45|81.95|82.52|82.02|82.34|81.84|160
1743708900000|2025-04-03 19:35:00|82.44|81.94|82.35|81.85|82.53|82.03|82.32|81.82|120
1743709200000|2025-04-03 19:40:00|82.34|81.84|82.47|81.97|82.47|81.97|82.27|81.77|142
1743709500000|2025-04-03 19:45:00|82.46|81.96|82.28|81.78|82.48|81.98|82.24|81.74|84
1743709800000|2025-04-03 19:50:00|82.27|81.77|82.47|81.97|82.48|81.98|82.25|81.75|107
1743710100000|2025-04-03 19:55:00|82.46|81.96|82.33|81.83|82.47|81.97|82.26|81.76|106
1743710400000|2025-04-03 20:00:00|82.34|81.84|82.34|81.84|82.45|81.95|82.26|81.76|99
1743710700000|2025-04-03 20:05:00|82.35|81.85|82.35|81.85|82.44|81.94|82.29|81.79|53
1743711000000|2025-04-03 20:10:00|82.34|81.84|82.37|81.87|82.43|81.93|82.27|81.77|46
1743711300000|2025-04-03 20:15:00|82.36|81.86|82.31|81.81|82.39|81.89|82.26|81.76|55
1743711600000|2025-04-03 20:20:00|82.32|81.82|82.58|82.08|82.59|82.09|82.32|81.82|47
1743711900000|2025-04-03 20:25:00|82.57|82.07|82.3|81.8|82.6|82.1|82.26|81.76|72
1743712200000|2025-04-03 20:30:00|82.29|81.79|82.31|81.81|82.43|81.93|82.25|81.75|105
1743712500000|2025-04-03 20:35:00|82.3|81.8|82.44|81.94|82.46|81.96|82.29|81.79|63
1743712800000|2025-04-03 20:40:00|82.43|81.93|82.56|82.06|82.59|82.09|82.37|81.87|37
1743713100000|2025-04-03 20:45:00|82.57|82.07|82.82|82.32|82.82|82.32|82.57|82.07|31
1743713400000|2025-04-03 20:50:00|82.81|82.31|82.92|82.42|82.95|82.45|82.75|82.25|45
1743713700000|2025-04-03 20:55:00|82.93|82.43|82.88|82.38|83.02|82.52|82.88|82.38|29
1743714000000|2025-04-03 21:00:00|82.89|82.39|82.91|82.41|82.95|82.45|82.82|82.32|44
1743714300000|2025-04-03 21:05:00|82.92|82.42|83.01|82.51|83.12|82.62|82.91|82.41|62
1743714600000|2025-04-03 21:10:00|83|82.5|82.91|82.41|83|82.5|82.9|82.4|32
1743714900000|2025-04-03 21:15:00|82.92|82.42|82.92|82.42|82.99|82.49|82.89|82.39|39
1743715200000|2025-04-03 21:20:00|82.91|82.41|83.04|82.54|83.06|82.56|82.85|82.35|33
1743715500000|2025-04-03 21:25:00|83.05|82.55|83.11|82.61|83.16|82.66|83.05|82.55|16
1743715800000|2025-04-03 21:30:00|83.12|82.62|83.06|82.56|83.17|82.67|83.04|82.54|23
1743716100000|2025-04-03 21:35:00|83.05|82.55|82.99|82.49|83.14|82.64|82.99|82.49|17
1743716400000|2025-04-03 21:40:00|83|82.5|83.02|82.52|83.04|82.54|82.96|82.46|23
1743716700000|2025-04-03 21:45:00|83.03|82.53|83.16|82.66|83.16|82.66|83.03|82.53|27
1743717000000|2025-04-03 21:50:00|83.17|82.67|83.3|82.8|83.3|82.8|83.17|82.67|15
1743717300000|2025-04-03 21:55:00|83.31|82.81|83.5|83|83.6|83.1|83.31|82.81|43
1743717600000|2025-04-03 22:00:00|83.49|82.99|83.53|83.03|83.53|83.03|83.31|82.81|109
1743717900000|2025-04-03 22:05:00|83.52|83.02|83.27|82.77|83.52|83.02|83.15|82.65|88
1743718200000|2025-04-03 22:10:00|83.28|82.78|83.47|82.97|83.53|83.03|83.26|82.76|85
1743718500000|2025-04-03 22:15:00|83.48|82.98|83.42|82.92|83.58|83.08|83.35|82.85|94
1743718800000|2025-04-03 22:20:00|83.43|82.93|83.43|82.93|83.47|82.97|83.35|82.85|70
1743719100000|2025-04-03 22:25:00|83.41|82.91|83.14|82.64|83.41|82.91|83.14|82.64|93
1743719400000|2025-04-03 22:30:00|83.16|82.66|83.15|82.65|83.25|82.75|83.12|82.62|98
1743719700000|2025-04-03 22:35:00|83.13|82.63|83.14|82.64|83.29|82.79|83.13|82.63|49
1743720000000|2025-04-03 22:40:00|83.15|82.65|83.04|82.54|83.15|82.65|83.01|82.51|35
1743720300000|2025-04-03 22:45:00|83.03|82.53|83.06|82.56|83.09|82.59|83.01|82.51|46
1743720600000|2025-04-03 22:50:00|83.05|82.55|83.04|82.54|83.18|82.68|83.04|82.54|52
1743720900000|2025-04-03 22:55:00|83.03|82.53|83.17|82.67|83.17|82.67|83.01|82.51|56
1743721200000|2025-04-03 23:00:00|83.18|82.68|83.06|82.56|83.24|82.74|83.06|82.56|103
1743721500000|2025-04-03 23:05:00|83.07|82.57|83.12|82.62|83.13|82.63|83.01|82.51|62
1743721800000|2025-04-03 23:10:00|83.11|82.61|83.21|82.71|83.23|82.73|83.04|82.54|61
1743722100000|2025-04-03 23:15:00|83.2|82.7|83.22|82.72|83.33|82.83|83.08|82.58|93
1743722400000|2025-04-03 23:20:00|83.21|82.71|83.45|82.95|83.45|82.95|83.15|82.65|57
1743722700000|2025-04-03 23:25:00|83.47|82.97|83.5|83|83.59|83.09|83.4|82.9|48
1743723000000|2025-04-03 23:30:00|83.49|82.99|83.61|83.11|83.61|83.11|83.47|82.97|45
1743723300000|2025-04-03 23:35:00|83.58|83.08|83.45|82.95|83.59|83.09|83.39|82.89|66
1743723600000|2025-04-03 23:40:00|83.46|82.96|83.42|82.92|83.46|82.96|83.36|82.86|56
1743723900000|2025-04-03 23:45:00|83.41|82.91|83.7|83.2|83.71|83.21|83.34|82.84|104
1743724200000|2025-04-03 23:50:00|83.69|83.19|83.65|83.15|83.71|83.21|83.59|83.09|85
1743724500000|2025-04-03 23:55:00|83.64|83.14|83.67|83.17|83.68|83.18|83.53|83.03|42
1743724800000|2025-04-04 00:00:00|83.69|83.19|83.71|83.21|83.77|83.27|83.62|83.12|109
1743725100000|2025-04-04 00:05:00|83.7|83.2|83.41|82.91|83.71|83.21|83.4|82.9|107
1743725400000|2025-04-04 00:10:00|83.42|82.92|83.41|82.91|83.44|82.94|83.29|82.79|75
1743725700000|2025-04-04 00:15:00|83.38|82.88|83.57|83.07|83.59|83.09|83.37|82.87|142
1743726000000|2025-04-04 00:20:00|83.58|83.08|83.45|82.95|83.69|83.19|83.45|82.95|98
1743726300000|2025-04-04 00:25:00|83.44|82.94|83.56|83.06|83.62|83.12|83.43|82.93|160
1743726600000|2025-04-04 00:30:00|83.55|83.05|83.43|82.93|83.59|83.09|83.41|82.91|244
1743726900000|2025-04-04 00:35:00|83.44|82.94|83.35|82.85|83.52|83.02|83.35|82.85|143
1743727200000|2025-04-04 00:40:00|83.36|82.86|83.44|82.94|83.5|83|83.3|82.8|127
1743727500000|2025-04-04 00:45:00|83.43|82.93|83.17|82.67|83.44|82.94|83.12|82.62|145
1743727800000|2025-04-04 00:50:00|83.16|82.66|83.16|82.66|83.24|82.74|83.13|82.63|41
1743728100000|2025-04-04 00:55:00|83.18|82.68|83.21|82.71|83.24|82.74|83.1|82.6|36
1743728400000|2025-04-04 01:00:00|83.22|82.72|83.27|82.77|83.39|82.89|83.22|82.72|55
1743728700000|2025-04-04 01:05:00|83.28|82.78|83.29|82.79|83.34|82.84|83.21|82.71|87
1743729000000|2025-04-04 01:10:00|83.31|82.81|83.46|82.96|83.49|82.99|83.29|82.79|66
1743729300000|2025-04-04 01:15:00|83.47|82.97|83.54|83.04|83.59|83.09|83.47|82.97|49
1743729600000|2025-04-04 01:20:00|83.55|83.05|83.74|83.24|83.77|83.27|83.55|83.05|112
1743729900000|2025-04-04 01:25:00|83.73|83.23|83.53|83.03|83.73|83.23|83.46|82.96|106
1743730200000|2025-04-04 01:30:00|83.54|83.04|83.51|83.01|83.6|83.1|83.45|82.95|76
1743730500000|2025-04-04 01:35:00|83.5|83|83.37|82.87|83.55|83.05|83.37|82.87|115
1743730800000|2025-04-04 01:40:00|83.38|82.88|83.43|82.93|83.46|82.96|83.33|82.83|106
1743731100000|2025-04-04 01:45:00|83.42|82.92|83.3|82.8|83.48|82.98|83.29|82.79|90
1743731400000|2025-04-04 01:50:00|83.32|82.82|83.31|82.81|83.32|82.82|83.21|82.71|69
1743731700000|2025-04-04 01:55:00|83.3|82.8|82.94|82.44|83.3|82.8|82.79|82.29|224
1743732000000|2025-04-04 02:00:00|82.95|82.45|83.26|82.76|83.26|82.76|82.95|82.45|92
1743732300000|2025-04-04 02:05:00|83.27|82.77|83.53|83.03|83.54|83.04|83.27|82.77|74
1743732600000|2025-04-04 02:10:00|83.54|83.04|83.7|83.2|83.72|83.22|83.53|83.03|54
1743732900000|2025-04-04 02:15:00|83.71|83.21|83.87|83.37|83.88|83.38|83.71|83.21|69
1743733200000|2025-04-04 02:20:00|83.88|83.38|83.63|83.13|83.88|83.38|83.63|83.13|84
1743733500000|2025-04-04 02:25:00|83.62|83.12|83.46|82.96|83.62|83.12|83.43|82.93|57
1743733800000|2025-04-04 02:30:00|83.47|82.97|83.52|83.02|83.52|83.02|83.43|82.93|69
1743734100000|2025-04-04 02:35:00|83.51|83.01|83.43|82.93|83.63|83.13|83.43|82.93|60
1743734400000|2025-04-04 02:40:00|83.42|82.92|83.62|83.12|83.68|83.18|83.4|82.9|48
1743734700000|2025-04-04 02:45:00|83.63|83.13|83.66|83.16|83.73|83.23|83.62|83.12|41
1743735000000|2025-04-04 02:50:00|83.67|83.17|83.47|82.97|83.7|83.2|83.47|82.97|52
1743735300000|2025-04-04 02:55:00|83.46|82.96|83.5|83|83.5|83|83.32|82.82|60
1743735600000|2025-04-04 03:00:00|83.51|83.01|83.33|82.83|83.56|83.06|83.33|82.83|72
1743735900000|2025-04-04 03:05:00|83.32|82.82|83.37|82.87|83.37|82.87|83.24|82.74|102
1743736200000|2025-04-04 03:10:00|83.36|82.86|83.4|82.9|83.4|82.9|83.29|82.79|67
1743736500000|2025-04-04 03:15:00|83.41|82.91|83.44|82.94|83.46|82.96|83.25|82.75|93
1743736800000|2025-04-04 03:20:00|83.45|82.95|83.53|83.03|83.54|83.04|83.41|82.91|53
1743737100000|2025-04-04 03:25:00|83.52|83.02|83.32|82.82|83.52|83.02|83.29|82.79|46
1743737400000|2025-04-04 03:30:00|83.34|82.84|83.21|82.71|83.35|82.85|83.05|82.55|111
1743737700000|2025-04-04 03:35:00|83.22|82.72|83.15|82.65|83.24|82.74|83.08|82.58|100
1743738000000|2025-04-04 03:40:00|83.13|82.63|83.26|82.76|83.26|82.76|83.11|82.61|61
1743738300000|2025-04-04 03:45:00|83.25|82.75|83.4|82.9|83.43|82.93|83.22|82.72|119
1743738600000|2025-04-04 03:50:00|83.41|82.91|83.53|83.03|83.54|83.04|83.35|82.85|73
1743738900000|2025-04-04 03:55:00|83.52|83.02|83.49|82.99|83.58|83.08|83.48|82.98|53
1743739200000|2025-04-04 04:00:00|83.53|83.03|83.43|82.93|83.61|83.11|83.42|82.92|94
1743739500000|2025-04-04 04:05:00|83.44|82.94|83.35|82.85|83.5|83|83.31|82.81|81
1743739800000|2025-04-04 04:10:00|83.34|82.84|83.28|82.78|83.41|82.91|83.28|82.78|56
1743740100000|2025-04-04 04:15:00|83.29|82.79|83.36|82.86|83.36|82.86|83.22|82.72|78
1743740400000|2025-04-04 04:20:00|83.35|82.85|83.41|82.91|83.41|82.91|83.25|82.75|79
1743740700000|2025-04-04 04:25:00|83.43|82.93|83.5|83|83.52|83.02|83.43|82.93|37
1743741000000|2025-04-04 04:30:00|83.51|83.01|83.54|83.04|83.57|83.07|83.45|82.95|67
1743741300000|2025-04-04 04:35:00|83.56|83.06|83.47|82.97|83.57|83.07|83.45|82.95|41
1743741600000|2025-04-04 04:40:00|83.46|82.96|83.45|82.95|83.49|82.99|83.4|82.9|25
1743741900000|2025-04-04 04:45:00|83.46|82.96|83.49|82.99|83.58|83.08|83.42|82.92|36
1743742200000|2025-04-04 04:50:00|83.48|82.98|83.42|82.92|83.48|82.98|83.37|82.87|36
1743742500000|2025-04-04 04:55:00|83.43|82.93|83.47|82.97|83.54|83.04|83.43|82.93|45
1743742800000|2025-04-04 05:00:00|83.48|82.98|83.34|82.84|83.53|83.03|83.34|82.84|61
1743743100000|2025-04-04 05:05:00|83.32|82.82|83.41|82.91|83.41|82.91|83.28|82.78|65
1743743400000|2025-04-04 05:10:00|83.43|82.93|83.49|82.99|83.53|83.03|83.43|82.93|51
1743743700000|2025-04-04 05:15:00|83.5|83|83.59|83.09|83.65|83.15|83.5|83|45
1743744000000|2025-04-04 05:20:00|83.6|83.1|83.74|83.24|83.74|83.24|83.6|83.1|29
1743744300000|2025-04-04 05:25:00|83.76|83.26|83.77|83.27|83.86|83.36|83.76|83.26|27
1743744600000|2025-04-04 05:30:00|83.76|83.26|83.88|83.38|83.88|83.38|83.76|83.26|31
1743744900000|2025-04-04 05:35:00|83.86|83.36|83.94|83.44|84|83.5|83.83|83.33|32
1743745200000|2025-04-04 05:40:00|83.95|83.45|84.13|83.63|84.13|83.63|83.94|83.44|29
1743745500000|2025-04-04 05:45:00|84.12|83.62|84.04|83.54|84.13|83.63|83.94|83.44|71
1743745800000|2025-04-04 05:50:00|84.03|83.53|83.96|83.46|84.07|83.57|83.96|83.46|39
1743746100000|2025-04-04 05:55:00|83.95|83.45|84.11|83.61|84.14|83.64|83.95|83.45|45
1743746400000|2025-04-04 06:00:00|84.1|83.6|84.01|83.51|84.2|83.7|84.01|83.51|65
1743746700000|2025-04-04 06:05:00|84|83.5|84.07|83.57|84.13|83.63|83.96|83.46|90
1743747000000|2025-04-04 06:10:00|84.06|83.56|84.14|83.64|84.14|83.64|84.02|83.52|75
1743747300000|2025-04-04 06:15:00|84.15|83.65|83.96|83.46|84.16|83.66|83.93|83.43|83
1743747600000|2025-04-04 06:20:00|83.97|83.47|84.01|83.51|84.05|83.55|83.95|83.45|48
1743747900000|2025-04-04 06:25:00|84.02|83.52|84.11|83.61|84.11|83.61|84|83.5|21
1743748200000|2025-04-04 06:30:00|84.1|83.6|84.11|83.61|84.22|83.72|84.04|83.54|57
1743748500000|2025-04-04 06:35:00|84.1|83.6|84.07|83.57|84.1|83.6|83.99|83.49|61
1743748800000|2025-04-04 06:40:00|84.06|83.56|83.99|83.49|84.06|83.56|83.93|83.43|50
1743749100000|2025-04-04 06:45:00|84|83.5|83.99|83.49|84.13|83.63|83.94|83.44|51
1743749400000|2025-04-04 06:50:00|84.01|83.51|83.91|83.41|84.07|83.57|83.87|83.37|72
1743749700000|2025-04-04 06:55:00|83.92|83.42|83.85|83.35|83.96|83.46|83.85|83.35|51
1743750000000|2025-04-04 07:00:00|83.86|83.36|84.14|83.64|84.24|83.74|83.86|83.36|124
1743750300000|2025-04-04 07:05:00|84.16|83.66|84.36|83.86|84.36|83.86|84.16|83.66|126
1743750600000|2025-04-04 07:10:00|84.35|83.85|84.48|83.98|84.54|84.04|84.32|83.82|86
1743750900000|2025-04-04 07:15:00|84.49|83.99|84.55|84.05|84.72|84.22|84.41|83.91|133
1743751200000|2025-04-04 07:20:00|84.56|84.06|84.65|84.15|84.66|84.16|84.54|84.04|100
1743751500000|2025-04-04 07:25:00|84.64|84.14|84.72|84.22|84.75|84.25|84.58|84.08|83
1743751800000|2025-04-04 07:30:00|84.71|84.21|84.75|84.25|84.75|84.25|84.6|84.1|86
1743752100000|2025-04-04 07:35:00|84.74|84.24|84.7|84.2|84.81|84.31|84.68|84.18|85
1743752400000|2025-04-04 07:40:00|84.69|84.19|84.77|84.27|84.79|84.29|84.66|84.16|63
1743752700000|2025-04-04 07:45:00|84.78|84.28|84.88|84.38|84.9|84.4|84.78|84.28|78
1743753000000|2025-04-04 07:50:00|84.89|84.39|84.96|84.46|85.02|84.52|84.87|84.37|70
1743753300000|2025-04-04 07:55:00|84.95|84.45|85.02|84.52|85.03|84.53|84.93|84.43|54
1743753600000|2025-04-04 08:00:00|85.03|84.53|84.97|84.47|85.15|84.65|84.97|84.47|103
1743753900000|2025-04-04 08:05:00|84.96|84.46|84.92|84.42|85.01|84.51|84.82|84.32|107
1743754200000|2025-04-04 08:10:00|84.9|84.4|84.85|84.35|85.01|84.51|84.83|84.33|82
1743754500000|2025-04-04 08:15:00|84.84|84.34|85.15|84.65|85.16|84.66|84.84|84.34|114
1743754800000|2025-04-04 08:20:00|85.16|84.66|85.02|84.52|85.19|84.69|85|84.5|113
1743755100000|2025-04-04 08:25:00|85.01|84.51|84.92|84.42|85.14|84.64|84.92|84.42|81
1743755400000|2025-04-04 08:30:00|84.94|84.44|85.1|84.6|85.19|84.69|84.94|84.44|95
1743755700000|2025-04-04 08:35:00|85.09|84.59|85.14|84.64|85.15|84.65|85.05|84.55|50
1743756000000|2025-04-04 08:40:00|85.15|84.65|85.17|84.67|85.21|84.71|85.09|84.59|53
1743756300000|2025-04-04 08:45:00|85.16|84.66|85.2|84.7|85.22|84.72|85.06|84.56|88
1743756600000|2025-04-04 08:50:00|85.19|84.69|85.05|84.55|85.22|84.72|85.04|84.54|74
1743756900000|2025-04-04 08:55:00|85.06|84.56|85.01|84.51|85.06|84.56|84.85|84.35|66
1743757200000|2025-04-04 09:00:00|85|84.5|84.86|84.36|85.08|84.58|84.85|84.35|99
1743757500000|2025-04-04 09:05:00|84.87|84.37|85.04|84.54|85.04|84.54|84.78|84.28|64
1743757800000|2025-04-04 09:10:00|85.05|84.55|84.92|84.42|85.09|84.59|84.83|84.33|67
1743758100000|2025-04-04 09:15:00|84.93|84.43|85.12|84.62|85.12|84.62|84.92|84.42|36
1743758400000|2025-04-04 09:20:00|85.11|84.61|85.01|84.51|85.13|84.63|84.99|84.49|37
1743758700000|2025-04-04 09:25:00|85|84.5|84.95|84.45|85.02|84.52|84.94|84.44|47
1743759000000|2025-04-04 09:30:00|84.96|84.46|84.99|84.49|85.01|84.51|84.83|84.33|115
1743759300000|2025-04-04 09:35:00|84.98|84.48|84.94|84.44|85.01|84.51|84.94|84.44|20
1743759600000|2025-04-04 09:40:00|84.96|84.46|85.02|84.52|85.02|84.52|84.94|84.44|32
1743759900000|2025-04-04 09:45:00|85.01|84.51|85.14|84.64|85.14|84.64|85.01|84.51|24
1743760200000|2025-04-04 09:50:00|85.15|84.65|85.1|84.6|85.15|84.65|85.09|84.59|20
1743760500000|2025-04-04 09:55:00|85.11|84.61|85.11|84.61|85.17|84.67|85.11|84.61|17
1743760800000|2025-04-04 10:00:00|85.12|84.62|85.23|84.73|85.33|84.83|85.1|84.6|106
1743761100000|2025-04-04 10:05:00|85.22|84.72|84.7|84.2|85.32|84.82|84.7|84.2|250
1743761400000|2025-04-04 10:10:00|84.69|84.19|84.58|84.08|84.81|84.31|84.46|83.96|191
1743761700000|2025-04-04 10:15:00|84.6|84.1|84.54|84.04|84.74|84.24|84.44|83.94|176
1743762000000|2025-04-04 10:20:00|84.53|84.03|84.08|83.58|84.54|84.04|83.4|82.9|464
1743762300000|2025-04-04 10:25:00|84.09|83.59|83.78|83.28|84.11|83.61|83.76|83.26|372
1743762600000|2025-04-04 10:30:00|83.79|83.29|83.77|83.27|84.09|83.59|83.7|83.2|331
1743762900000|2025-04-04 10:35:00|83.76|83.26|83.97|83.47|83.97|83.47|83.69|83.19|270
1743763200000|2025-04-04 10:40:00|83.98|83.48|83.5|83|83.98|83.48|83.49|82.99|229
1743763500000|2025-04-04 10:45:00|83.51|83.01|83.49|82.99|83.57|83.07|83.32|82.82|253
1743763800000|2025-04-04 10:50:00|83.5|83|83.03|82.53|83.53|83.03|82.99|82.49|369
1743764100000|2025-04-04 10:55:00|83.02|82.52|83.03|82.53|83.11|82.61|82.8|82.3|308
1743764400000|2025-04-04 11:00:00|83.05|82.55|83.14|82.64|83.27|82.77|83.05|82.55|335
1743764700000|2025-04-04 11:05:00|83.13|82.63|82.9|82.4|83.21|82.71|82.79|82.29|294
1743765000000|2025-04-04 11:10:00|82.91|82.41|82.86|82.36|82.94|82.44|82.66|82.16|207
1743765300000|2025-04-04 11:15:00|82.84|82.34|82.86|82.36|83.09|82.59|82.7|82.2|229
1743765600000|2025-04-04 11:20:00|82.88|82.38|82.62|82.12|82.89|82.39|82.52|82.02|140
1743765900000|2025-04-04 11:25:00|82.63|82.13|82.09|81.59|82.64|82.14|81.96|81.46|192
1743766200000|2025-04-04 11:30:00|82.08|81.58|82.18|81.68|82.19|81.69|81.86|81.36|389
1743766500000|2025-04-04 11:35:00|82.19|81.69|82.35|81.85|82.44|81.94|82.05|81.55|308
1743766800000|2025-04-04 11:40:00|82.34|81.84|82|81.5|82.34|81.84|82|81.5|248
1743767100000|2025-04-04 11:45:00|81.99|81.49|82.22|81.72|82.35|81.85|81.94|81.44|211
1743767400000|2025-04-04 11:50:00|82.23|81.73|82.48|81.98|82.48|81.98|82.14|81.64|173
1743767700000|2025-04-04 11:55:00|82.47|81.97|82.75|82.25|82.75|82.25|82.47|81.97|106
1743768000000|2025-04-04 12:00:00|82.74|82.24|82.56|82.06|82.74|82.24|82.42|81.92|207
1743768300000|2025-04-04 12:05:00|82.55|82.05|82.51|82.01|82.69|82.19|82.47|81.97|205
1743768600000|2025-04-04 12:10:00|82.52|82.02|82.7|82.2|82.75|82.25|82.48|81.98|225
1743768900000|2025-04-04 12:15:00|82.71|82.21|82.5|82|82.89|82.39|82.49|81.99|187
1743769200000|2025-04-04 12:20:00|82.49|81.99|82.2|81.7|82.66|82.16|82.19|81.69|199
1743769500000|2025-04-04 12:25:00|82.21|81.71|82.42|81.92|82.48|81.98|82.2|81.7|218
1743769800000|2025-04-04 12:30:00|82.41|81.91|82.9|82.4|83.26|82.76|82.32|81.82|583
1743770100000|2025-04-04 12:35:00|82.89|82.39|82.45|81.95|82.96|82.46|82.3|81.8|416
1743770400000|2025-04-04 12:40:00|82.44|81.94|83.04|82.54|83.04|82.54|82.37|81.87|293
1743770700000|2025-04-04 12:45:00|83.03|82.53|83.12|82.62|83.12|82.62|82.84|82.34|282
1743771000000|2025-04-04 12:50:00|83.11|82.61|83.18|82.68|83.23|82.73|82.96|82.46|238
1743771300000|2025-04-04 12:55:00|83.17|82.67|83.38|82.88|83.39|82.89|83.14|82.64|230
1743771600000|2025-04-04 13:00:00|83.39|82.89|83.72|83.22|83.78|83.28|83.3|82.8|245
1743771900000|2025-04-04 13:05:00|83.71|83.21|83.3|82.8|83.79|83.29|83.29|82.79|243
1743772200000|2025-04-04 13:10:00|83.31|82.81|83.35|82.85|83.45|82.95|83.15|82.65|157
1743772500000|2025-04-04 13:15:00|83.34|82.84|83.32|82.82|83.43|82.93|83.21|82.71|278
1743772800000|2025-04-04 13:20:00|83.31|82.81|83.24|82.74|83.34|82.84|83.15|82.65|241
1743773100000|2025-04-04 13:25:00|83.23|82.73|82.89|82.39|83.23|82.73|82.81|82.31|291
1743773400000|2025-04-04 13:30:00|82.9|82.4|82.73|82.23|83.11|82.61|82.53|82.03|386
1743773700000|2025-04-04 13:35:00|82.74|82.24|82.78|82.28|82.82|82.32|82.51|82.01|387
1743774000000|2025-04-04 13:40:00|82.77|82.27|82.87|82.37|82.96|82.46|82.6|82.1|380
1743774300000|2025-04-04 13:45:00|82.86|82.36|82.97|82.47|83.35|82.85|82.77|82.27|409
1743774600000|2025-04-04 13:50:00|82.99|82.49|83.21|82.71|83.4|82.9|82.96|82.46|342
1743774900000|2025-04-04 13:55:00|83.2|82.7|83.85|83.35|84.06|83.56|83.16|82.66|508
1743775200000|2025-04-04 14:00:00|83.84|83.34|83.64|83.14|84.08|83.58|83.61|83.11|573
1743775500000|2025-04-04 14:05:00|83.62|83.12|83.43|82.93|83.78|83.28|83.38|82.88|416
1743775800000|2025-04-04 14:10:00|83.42|82.92|83.67|83.17|83.72|83.22|83.37|82.87|348
1743776100000|2025-04-04 14:15:00|83.66|83.16|83.76|83.26|83.79|83.29|83.32|82.82|385
1743776400000|2025-04-04 14:20:00|83.75|83.25|83.63|83.13|84.04|83.54|83.57|83.07|325
1743776700000|2025-04-04 14:25:00|83.62|83.12|83.64|83.14|83.88|83.38|83.52|83.02|278
1743777000000|2025-04-04 14:30:00|83.62|83.12|83.35|82.85|83.76|83.26|83.34|82.84|313
1743777300000|2025-04-04 14:35:00|83.34|82.84|83.41|82.91|83.48|82.98|83.19|82.69|321
1743777600000|2025-04-04 14:40:00|83.4|82.9|83.21|82.71|83.47|82.97|83.2|82.7|289
1743777900000|2025-04-04 14:45:00|83.2|82.7|82.85|82.35|83.24|82.74|82.85|82.35|316
1743778200000|2025-04-04 14:50:00|82.83|82.33|83.19|82.69|83.33|82.83|82.71|82.21|340
1743778500000|2025-04-04 14:55:00|83.18|82.68|83.35|82.85|83.53|83.03|83.12|82.62|232
1743778800000|2025-04-04 15:00:00|83.33|82.83|84.12|83.62|84.17|83.67|83.3|82.8|369
1743779100000|2025-04-04 15:05:00|84.13|83.63|83.69|83.19|84.17|83.67|83.64|83.14|472
1743779400000|2025-04-04 15:10:00|83.68|83.18|84.22|83.72|84.29|83.79|83.68|83.18|286
1743779700000|2025-04-04 15:15:00|84.21|83.71|84.3|83.8|84.7|84.2|84.21|83.71|282
1743780000000|2025-04-04 15:20:00|84.29|83.79|84.48|83.98|84.55|84.05|84.18|83.68|202
1743780300000|2025-04-04 15:25:00|84.47|83.97|84.14|83.64|84.47|83.97|84.04|83.54|389
1743780600000|2025-04-04 15:30:00|84.13|83.63|84.21|83.71|84.39|83.89|84.12|83.62|318
1743780900000|2025-04-04 15:35:00|84.2|83.7|83.73|83.23|84.25|83.75|83.6|83.1|357
1743781200000|2025-04-04 15:40:00|83.72|83.22|84.25|83.75|84.25|83.75|83.59|83.09|285
1743781500000|2025-04-04 15:45:00|84.24|83.74|84.81|84.31|84.88|84.38|84.14|83.64|161
1743781800000|2025-04-04 15:50:00|84.82|84.32|84.9|84.4|85.12|84.62|84.81|84.31|101
1743782100000|2025-04-04 15:55:00|84.91|84.41|84.74|84.24|85.02|84.52|84.74|84.24|58
1743782400000|2025-04-04 16:00:00|84.75|84.25|84.51|84.01|84.77|84.27|84.21|83.71|281
1743782700000|2025-04-04 16:05:00|84.52|84.02|84.58|84.08|84.89|84.39|84.49|83.99|227
1743783000000|2025-04-04 16:10:00|84.59|84.09|84.8|84.3|85.07|84.57|84.56|84.06|258
1743783300000|2025-04-04 16:15:00|84.82|84.32|84.67|84.17|84.91|84.41|84.41|83.91|273
1743783600000|2025-04-04 16:20:00|84.68|84.18|84.42|83.92|84.73|84.23|84.33|83.83|239
1743783900000|2025-04-04 16:25:00|84.43|83.93|84.5|84|84.65|84.15|84.22|83.72|269
1743784200000|2025-04-04 16:30:00|84.49|83.99|84|83.5|84.61|84.11|84|83.5|395
1743784500000|2025-04-04 16:35:00|83.99|83.49|83.98|83.48|84.06|83.56|83.86|83.36|288
1743784800000|2025-04-04 16:40:00|83.99|83.49|83.74|83.24|84.05|83.55|83.73|83.23|193
1743785100000|2025-04-04 16:45:00|83.73|83.23|84.03|83.53|84.04|83.54|83.73|83.23|182
1743785400000|2025-04-04 16:50:00|84.02|83.52|83.9|83.4|84.08|83.58|83.87|83.37|251
1743785700000|2025-04-04 16:55:00|83.89|83.39|83.96|83.46|84.21|83.71|83.86|83.36|215
1743786000000|2025-04-04 17:00:00|83.95|83.45|84.15|83.65|84.26|83.76|83.84|83.34|176
1743786300000|2025-04-04 17:05:00|84.14|83.64|83.98|83.48|84.24|83.74|83.98|83.48|163
1743786600000|2025-04-04 17:10:00|83.97|83.47|83.62|83.12|83.97|83.47|83.55|83.05|130
1743786900000|2025-04-04 17:15:00|83.61|83.11|83.53|83.03|83.64|83.14|83.44|82.94|175
1743787200000|2025-04-04 17:20:00|83.54|83.04|83.91|83.41|83.91|83.41|83.46|82.96|166
1743787500000|2025-04-04 17:25:00|83.92|83.42|84.08|83.58|84.17|83.67|83.92|83.42|130
1743787800000|2025-04-04 17:30:00|84.07|83.57|84.17|83.67|84.22|83.72|83.99|83.49|176
1743788100000|2025-04-04 17:35:00|84.16|83.66|84.73|84.23|84.77|84.27|84.13|83.63|226
1743788400000|2025-04-04 17:40:00|84.72|84.22|84.55|84.05|84.89|84.39|84.55|84.05|229
1743788700000|2025-04-04 17:45:00|84.58|84.08|85.12|84.62|85.12|84.62|84.56|84.06|183
1743789000000|2025-04-04 17:50:00|85.11|84.61|84.88|84.38|85.17|84.67|84.88|84.38|164
1743789300000|2025-04-04 17:55:00|84.86|84.36|84.94|84.44|84.97|84.47|84.77|84.27|164
1743789600000|2025-04-04 18:00:00|84.95|84.45|84.69|84.19|84.98|84.48|84.66|84.16|224
1743789900000|2025-04-04 18:05:00|84.68|84.18|84.63|84.13|84.8|84.3|84.55|84.05|146
1743790200000|2025-04-04 18:10:00|84.64|84.14|84.64|84.14|84.85|84.35|84.57|84.07|172
1743790500000|2025-04-04 18:15:00|84.63|84.13|84.45|83.95|84.68|84.18|84.45|83.95|141
1743790800000|2025-04-04 18:20:00|84.46|83.96|84.62|84.12|84.63|84.13|84.41|83.91|172
1743791100000|2025-04-04 18:25:00|84.61|84.11|84.66|84.16|84.67|84.17|84.46|83.96|153
1743791400000|2025-04-04 18:30:00|84.67|84.17|84.71|84.21|84.82|84.32|84.58|84.08|145
1743791700000|2025-04-04 18:35:00|84.7|84.2|84.68|84.18|84.83|84.33|84.56|84.06|150
1743792000000|2025-04-04 18:40:00|84.67|84.17|84.63|84.13|84.72|84.22|84.56|84.06|110
1743792300000|2025-04-04 18:45:00|84.65|84.15|84.73|84.23|84.85|84.35|84.56|84.06|151
1743792600000|2025-04-04 18:50:00|84.68|84.18|84.59|84.09|84.77|84.27|84.56|84.06|136
1743792900000|2025-04-04 18:55:00|84.58|84.08|84.43|83.93|84.61|84.11|84.4|83.9|72
1743793200000|2025-04-04 19:00:00|84.44|83.94|84.58|84.08|84.58|84.08|84.28|83.78|125
1743793500000|2025-04-04 19:05:00|84.56|84.06|84.55|84.05|84.56|84.06|84.38|83.88|141
1743793800000|2025-04-04 19:10:00|84.54|84.04|84.74|84.24|84.75|84.25|84.52|84.02|114
1743794100000|2025-04-04 19:15:00|84.73|84.23|84.49|83.99|84.73|84.23|84.41|83.91|162
1743794400000|2025-04-04 19:20:00|84.5|84|84.72|84.22|84.75|84.25|84.5|84|138
1743794700000|2025-04-04 19:25:00|84.71|84.21|84.64|84.14|84.75|84.25|84.56|84.06|120
1743795000000|2025-04-04 19:30:00|84.63|84.13|84.75|84.25|84.76|84.26|84.61|84.11|127
1743795300000|2025-04-04 19:35:00|84.76|84.26|84.62|84.12|84.76|84.26|84.47|83.97|144
1743795600000|2025-04-04 19:40:00|84.63|84.13|84.65|84.15|84.69|84.19|84.53|84.03|130
1743795900000|2025-04-04 19:45:00|84.67|84.17|84.63|84.13|84.75|84.25|84.53|84.03|125
1743796200000|2025-04-04 19:50:00|84.62|84.12|84.62|84.12|84.63|84.13|84.48|83.98|160
1743796500000|2025-04-04 19:55:00|84.6|84.1|84.6|84.1|84.62|84.12|84.51|84.01|72
1743796800000|2025-04-04 20:00:00|84.58|84.08|84.52|84.02|84.68|84.18|84.48|83.98|87
1743797100000|2025-04-04 20:05:00|84.51|84.01|84.57|84.07|84.63|84.13|84.5|84|57
1743797400000|2025-04-04 20:10:00|84.56|84.06|84.31|83.81|84.58|84.08|84.31|83.81|43
1743797700000|2025-04-04 20:15:00|84.3|83.8|84.2|83.7|84.38|83.88|84.17|83.67|48
1743798000000|2025-04-04 20:20:00|84.21|83.71|84.33|83.83|84.34|83.84|84.21|83.71|67
1743798300000|2025-04-04 20:25:00|84.32|83.82|84.41|83.91|84.42|83.92|84.31|83.81|27
1743798600000|2025-04-04 20:30:00|84.42|83.92|84.44|83.94|84.63|84.13|84.38|83.88|68
1743798900000|2025-04-04 20:35:00|84.45|83.95|84.68|84.18|84.69|84.19|84.45|83.95|86
1743799200000|2025-04-04 20:40:00|84.67|84.17|84.71|84.21|84.71|84.21|84.61|84.11|54
1743799500000|2025-04-04 20:45:00|84.7|84.2|84.73|84.23|84.77|84.27|84.67|84.17|44
1743799800000|2025-04-04 20:50:00|84.72|84.22|84.8|84.3|84.8|84.3|84.67|84.17|32
1743800100000|2025-04-04 20:55:00|84.81|84.31|84.72|84.22|84.82|84.32|84.72|84.22|18
1743836400000|2025-04-05 07:00:00|84.05|83.55|83.97|83.47|84.15|83.65|83.97|83.47|31
1743836700000|2025-04-05 07:05:00|83.98|83.48|84.06|83.56|84.06|83.56|83.96|83.46|25
1743837000000|2025-04-05 07:10:00|84.08|83.58|84.11|83.61|84.2|83.7|84.08|83.58|35
1743837300000|2025-04-05 07:15:00|84.1|83.6|84.17|83.67|84.17|83.67|84.08|83.58|28
1743837600000|2025-04-05 07:20:00|84.18|83.68|84.26|83.76|84.27|83.77|84.18|83.68|29
1743837900000|2025-04-05 07:25:00|84.27|83.77|84.38|83.88|84.41|83.91|84.27|83.77|17
1743838200000|2025-04-05 07:30:00|84.37|83.87|84.29|83.79|84.38|83.88|84.28|83.78|15
1743838500000|2025-04-05 07:35:00|84.28|83.78|84.32|83.82|84.36|83.86|84.27|83.77|27
1743838800000|2025-04-05 07:40:00|84.33|83.83|84.39|83.89|84.4|83.9|84.29|83.79|29
1743839100000|2025-04-05 07:45:00|84.38|83.88|84.44|83.94|84.44|83.94|84.38|83.88|17
1743839400000|2025-04-05 07:50:00|84.43|83.93|84.28|83.78|84.43|83.93|84.26|83.76|40
1743839700000|2025-04-05 07:55:00|84.27|83.77|84.23|83.73|84.27|83.77|84.21|83.71|7
1743840000000|2025-04-05 08:00:00|84.24|83.74|84.15|83.65|84.26|83.76|84.13|83.63|35
1743840300000|2025-04-05 08:05:00|84.14|83.64|84.08|83.58|84.21|83.71|84.07|83.57|48
1743840600000|2025-04-05 08:10:00|84.06|83.56|84.1|83.6|84.15|83.65|84.04|83.54|60
1743840900000|2025-04-05 08:15:00|84.09|83.59|84.06|83.56|84.09|83.59|84.03|83.53|19
1743841200000|2025-04-05 08:20:00|84.07|83.57|84.07|83.57|84.22|83.72|84.06|83.56|40
1743841500000|2025-04-05 08:25:00|84.06|83.56|84.06|83.56|84.07|83.57|83.99|83.49|58
1743841800000|2025-04-05 08:30:00|84.07|83.57|84.1|83.6|84.12|83.62|84.03|83.53|45
1743842100000|2025-04-05 08:35:00|84.11|83.61|84.19|83.69|84.2|83.7|84.07|83.57|49
1743842400000|2025-04-05 08:40:00|84.18|83.68|84.17|83.67|84.2|83.7|84.14|83.64|29
1743842700000|2025-04-05 08:45:00|84.14|83.64|84.11|83.61|84.17|83.67|84.09|83.59|43
1743843000000|2025-04-05 08:50:00|84.1|83.6|84.11|83.61|84.16|83.66|84.07|83.57|33
1743843300000|2025-04-05 08:55:00|84.1|83.6|84.07|83.57|84.14|83.64|84.06|83.56|24
1743843600000|2025-04-05 09:00:00|84.09|83.59|84.06|83.56|84.14|83.64|84.03|83.53|31
1743843900000|2025-04-05 09:05:00|84.07|83.57|84.09|83.59|84.18|83.68|84.07|83.57|49
1743844200000|2025-04-05 09:10:00|84.08|83.58|84.25|83.75|84.25|83.75|84.08|83.58|28
1743844500000|2025-04-05 09:15:00|84.24|83.74|84.21|83.71|84.24|83.74|84.16|83.66|45
1743844800000|2025-04-05 09:20:00|84.2|83.7|84.17|83.67|84.2|83.7|84.13|83.63|30
1743845100000|2025-04-05 09:25:00|84.16|83.66|84.18|83.68|84.24|83.74|84.16|83.66|27
1743845400000|2025-04-05 09:30:00|84.17|83.67|84.12|83.62|84.17|83.67|84.1|83.6|20
1743845700000|2025-04-05 09:35:00|84.13|83.63|84.11|83.61|84.13|83.63|84.06|83.56|22
1743846000000|2025-04-05 09:40:00|84.1|83.6|84.17|83.67|84.17|83.67|84.03|83.53|41
1743846300000|2025-04-05 09:45:00|84.18|83.68|84.12|83.62|84.26|83.76|84.11|83.61|31
1743846600000|2025-04-05 09:50:00|84.11|83.61|84.2|83.7|84.2|83.7|84.09|83.59|25
1743846900000|2025-04-05 09:55:00|84.19|83.69|84.15|83.65|84.21|83.71|84.14|83.64|16
1743847200000|2025-04-05 10:00:00|84.17|83.67|84.14|83.64|84.19|83.69|84.1|83.6|53
1743847500000|2025-04-05 10:05:00|84.13|83.63|84.15|83.65|84.16|83.66|84.09|83.59|59
1743847800000|2025-04-05 10:10:00|84.16|83.66|84.25|83.75|84.26|83.76|84.12|83.62|39
1743848100000|2025-04-05 10:15:00|84.24|83.74|84.19|83.69|84.25|83.75|84.17|83.67|28
1743848400000|2025-04-05 10:20:00|84.16|83.66|84.09|83.59|84.19|83.69|84.09|83.59|35
1743848700000|2025-04-05 10:25:00|84.08|83.58|84.14|83.64|84.15|83.65|84.08|83.58|32
1743849000000|2025-04-05 10:30:00|84.13|83.63|84.18|83.68|84.22|83.72|84.11|83.61|37
1743849300000|2025-04-05 10:35:00|84.19|83.69|84.08|83.58|84.23|83.73|84.07|83.57|37
1743849600000|2025-04-05 10:40:00|84.07|83.57|84.01|83.51|84.08|83.58|84.01|83.51|34
1743849900000|2025-04-05 10:45:00|84.02|83.52|84.01|83.51|84.02|83.52|83.94|83.44|59
1743850200000|2025-04-05 10:50:00|84|83.5|84.04|83.54|84.08|83.58|84|83.5|15
1743850500000|2025-04-05 10:55:00|84.03|83.53|83.96|83.46|84.04|83.54|83.96|83.46|18
1743850800000|2025-04-05 11:00:00|83.94|83.44|83.94|83.44|83.97|83.47|83.88|83.38|28
1743851100000|2025-04-05 11:05:00|83.93|83.43|83.78|83.28|83.93|83.43|83.75|83.25|36
1743851400000|2025-04-05 11:10:00|83.79|83.29|83.6|83.1|83.82|83.32|83.58|83.08|58
1743851700000|2025-04-05 11:15:00|83.61|83.11|83.81|83.31|83.84|83.34|83.61|83.11|33
1743852000000|2025-04-05 11:20:00|83.82|83.32|83.95|83.45|83.95|83.45|83.82|83.32|25
1743852300000|2025-04-05 11:25:00|83.94|83.44|83.88|83.38|83.95|83.45|83.87|83.37|29
1743852600000|2025-04-05 11:30:00|83.87|83.37|83.87|83.37|83.96|83.46|83.83|83.33|56
1743852900000|2025-04-05 11:35:00|83.86|83.36|83.77|83.27|83.86|83.36|83.75|83.25|58
1743853200000|2025-04-05 11:40:00|83.78|83.28|83.82|83.32|83.82|83.32|83.77|83.27|20
1743853500000|2025-04-05 11:45:00|83.81|83.31|83.83|83.33|83.84|83.34|83.79|83.29|22
1743853800000|2025-04-05 11:50:00|83.84|83.34|83.75|83.25|83.87|83.37|83.74|83.24|34
1743854100000|2025-04-05 11:55:00|83.76|83.26|83.78|83.28|83.79|83.29|83.74|83.24|25
1743854400000|2025-04-05 12:00:00|83.77|83.27|83.72|83.22|83.77|83.27|83.7|83.2|32
1743854700000|2025-04-05 12:05:00|83.71|83.21|83.7|83.2|83.77|83.27|83.64|83.14|50
1743855000000|2025-04-05 12:10:00|83.69|83.19|83.66|83.16|83.69|83.19|83.62|83.12|39
1743855300000|2025-04-05 12:15:00|83.67|83.17|83.66|83.16|83.74|83.24|83.6|83.1|34
1743855600000|2025-04-05 12:20:00|83.65|83.15|83.53|83.03|83.65|83.15|83.31|82.81|73
1743855900000|2025-04-05 12:25:00|83.52|83.02|83.41|82.91|83.52|83.02|83.38|82.88|64
1743856200000|2025-04-05 12:30:00|83.4|82.9|83.33|82.83|83.52|83.02|83.32|82.82|59
1743856500000|2025-04-05 12:35:00|83.32|82.82|83.3|82.8|83.37|82.87|83.3|82.8|71
1743856800000|2025-04-05 12:40:00|83.29|82.79|83.11|82.61|83.29|82.79|83.11|82.61|56
1743857100000|2025-04-05 12:45:00|83.1|82.6|83.01|82.51|83.15|82.65|82.97|82.47|69
1743857400000|2025-04-05 12:50:00|83|82.5|83.21|82.71|83.21|82.71|82.97|82.47|45
1743857700000|2025-04-05 12:55:00|83.2|82.7|83.31|82.81|83.31|82.81|83.16|82.66|45
1743858000000|2025-04-05 13:00:00|83.33|82.83|83.14|82.64|83.36|82.86|83.12|82.62|67
1743858300000|2025-04-05 13:05:00|83.16|82.66|83.04|82.54|83.21|82.71|82.98|82.48|67
1743858600000|2025-04-05 13:10:00|83.05|82.55|83.01|82.51|83.1|82.6|83|82.5|39
1743858900000|2025-04-05 13:15:00|83|82.5|82.83|82.33|83|82.5|82.78|82.28|65
1743859200000|2025-04-05 13:20:00|82.82|82.32|82.75|82.25|82.82|82.32|82.6|82.1|136
1743859500000|2025-04-05 13:25:00|82.74|82.24|82.6|82.1|82.74|82.24|82.59|82.09|67
1743859800000|2025-04-05 13:30:00|82.59|82.09|82.69|82.19|82.77|82.27|82.58|82.08|138
1743860100000|2025-04-05 13:35:00|82.68|82.18|82.56|82.06|82.68|82.18|82.49|81.99|89
1743860400000|2025-04-05 13:40:00|82.57|82.07|82.5|82|82.59|82.09|82.43|81.93|78
1743860700000|2025-04-05 13:45:00|82.49|81.99|82.38|81.88|82.51|82.01|82.35|81.85|124
1743861000000|2025-04-05 13:50:00|82.37|81.87|82.48|81.98|82.48|81.98|82.32|81.82|90
1743861300000|2025-04-05 13:55:00|82.47|81.97|82.53|82.03|82.53|82.03|82.4|81.9|78
1743861600000|2025-04-05 14:00:00|82.52|82.02|82.79|82.29|82.87|82.37|82.49|81.99|95
1743861900000|2025-04-05 14:05:00|82.8|82.3|82.87|82.37|82.87|82.37|82.72|82.22|70
1743862200000|2025-04-05 14:10:00|82.86|82.36|82.83|82.33|82.93|82.43|82.82|82.32|55
1743862500000|2025-04-05 14:15:00|82.84|82.34|82.68|82.18|82.84|82.34|82.58|82.08|86
1743862800000|2025-04-05 14:20:00|82.69|82.19|82.81|82.31|82.82|82.32|82.69|82.19|41
1743863100000|2025-04-05 14:25:00|82.82|82.32|82.74|82.24|82.85|82.35|82.74|82.24|51
1743863400000|2025-04-05 14:30:00|82.73|82.23|82.63|82.13|82.73|82.23|82.61|82.11|45
1743863700000|2025-04-05 14:35:00|82.62|82.12|82.76|82.26|82.78|82.28|82.58|82.08|41
1743864000000|2025-04-05 14:40:00|82.77|82.27|82.87|82.37|82.93|82.43|82.77|82.27|34
1743864300000|2025-04-05 14:45:00|82.88|82.38|82.9|82.4|82.93|82.43|82.82|82.32|38
1743864600000|2025-04-05 14:50:00|82.89|82.39|83|82.5|83.03|82.53|82.88|82.38|38
1743864900000|2025-04-05 14:55:00|82.99|82.49|82.9|82.4|83.02|82.52|82.9|82.4|44
1743865200000|2025-04-05 15:00:00|82.89|82.39|82.74|82.24|82.89|82.39|82.73|82.23|43
1743865500000|2025-04-05 15:05:00|82.73|82.23|82.72|82.22|82.79|82.29|82.72|82.22|34
1743865800000|2025-04-05 15:10:00|82.71|82.21|82.65|82.15|82.73|82.23|82.63|82.13|64
1743866100000|2025-04-05 15:15:00|82.66|82.16|82.67|82.17|82.7|82.2|82.63|82.13|53
1743866400000|2025-04-05 15:20:00|82.68|82.18|82.7|82.2|82.72|82.22|82.64|82.14|54
1743866700000|2025-04-05 15:25:00|82.68|82.18|82.58|82.08|82.7|82.2|82.55|82.05|35
1743867000000|2025-04-05 15:30:00|82.57|82.07|82.53|82.03|82.64|82.14|82.53|82.03|36
1743867300000|2025-04-05 15:35:00|82.52|82.02|82.52|82.02|82.62|82.12|82.49|81.99|67
1743867600000|2025-04-05 15:40:00|82.51|82.01|82.31|81.81|82.53|82.03|82.3|81.8|96
1743867900000|2025-04-05 15:45:00|82.3|81.8|82.5|82|82.52|82.02|82.3|81.8|77
1743868200000|2025-04-05 15:50:00|82.49|81.99|82.52|82.02|82.56|82.06|82.46|81.96|38
1743868500000|2025-04-05 15:55:00|82.53|82.03|82.42|81.92|82.53|82.03|82.38|81.88|49
1743868800000|2025-04-05 16:00:00|82.43|81.93|82.56|82.06|82.56|82.06|82.4|81.9|76
1743869100000|2025-04-05 16:05:00|82.55|82.05|82.53|82.03|82.55|82.05|82.48|81.98|29
1743869400000|2025-04-05 16:10:00|82.52|82.02|82.51|82.01|82.53|82.03|82.46|81.96|33
1743869700000|2025-04-05 16:15:00|82.52|82.02|82.42|81.92|82.57|82.07|82.42|81.92|53
1743870000000|2025-04-05 16:20:00|82.41|81.91|82.34|81.84|82.41|81.91|82.3|81.8|41
1743870300000|2025-04-05 16:25:00|82.33|81.83|82.4|81.9|82.4|81.9|82.29|81.79|28
1743870600000|2025-04-05 16:30:00|82.41|81.91|82.41|81.91|82.47|81.97|82.38|81.88|37
1743870900000|2025-04-05 16:35:00|82.42|81.92|82.56|82.06|82.56|82.06|82.42|81.92|38
1743871200000|2025-04-05 16:40:00|82.55|82.05|82.51|82.01|82.57|82.07|82.5|82|29
1743871500000|2025-04-05 16:45:00|82.5|82|82.45|81.95|82.52|82.02|82.39|81.89|39
1743871800000|2025-04-05 16:50:00|82.44|81.94|82.2|81.7|82.46|81.96|82.13|81.63|55
1743872100000|2025-04-05 16:55:00|82.19|81.69|82.31|81.81|82.35|81.85|82.18|81.68|46
1743872400000|2025-04-05 17:00:00|82.32|81.82|82.19|81.69|82.37|81.87|82.19|81.69|51
1743872700000|2025-04-05 17:05:00|82.2|81.7|82.12|81.62|82.21|81.71|82.11|81.61|51
1743873000000|2025-04-05 17:10:00|82.13|81.63|82.17|81.67|82.18|81.68|82.13|81.63|21
1743873300000|2025-04-05 17:15:00|82.18|81.68|82.36|81.86|82.36|81.86|82.18|81.68|25
1743873600000|2025-04-05 17:20:00|82.35|81.85|82.44|81.94|82.44|81.94|82.33|81.83|28
1743873900000|2025-04-05 17:25:00|82.45|81.95|82.43|81.93|82.48|81.98|82.39|81.89|26
1743874200000|2025-04-05 17:30:00|82.44|81.94|82.47|81.97|82.51|82.01|82.44|81.94|28
1743874500000|2025-04-05 17:35:00|82.48|81.98|82.41|81.91|82.49|81.99|82.38|81.88|48
1743874800000|2025-04-05 17:40:00|82.42|81.92|82.52|82.02|82.52|82.02|82.39|81.89|31
1743875100000|2025-04-05 17:45:00|82.53|82.03|82.52|82.02|82.53|82.03|82.48|81.98|22
1743875400000|2025-04-05 17:50:00|82.51|82.01|82.44|81.94|82.52|82.02|82.44|81.94|53
1743875700000|2025-04-05 17:55:00|82.43|81.93|82.4|81.9|82.43|81.93|82.37|81.87|15
1743876000000|2025-04-05 18:00:00|82.39|81.89|82.5|82|82.52|82.02|82.34|81.84|60
1743876300000|2025-04-05 18:05:00|82.51|82.01|82.42|81.92|82.52|82.02|82.42|81.92|55
1743876600000|2025-04-05 18:10:00|82.43|81.93|82.58|82.08|82.58|82.08|82.41|81.91|31
1743876900000|2025-04-05 18:15:00|82.57|82.07|82.63|82.13|82.68|82.18|82.56|82.06|30
1743877200000|2025-04-05 18:20:00|82.62|82.12|82.53|82.03|82.63|82.13|82.49|81.99|52
1743877500000|2025-04-05 18:25:00|82.52|82.02|82.48|81.98|82.55|82.05|82.47|81.97|25
1743877800000|2025-04-05 18:30:00|82.49|81.99|82.53|82.03|82.53|82.03|82.41|81.91|32
1743878100000|2025-04-05 18:35:00|82.55|82.05|82.53|82.03|82.6|82.1|82.53|82.03|22
1743878400000|2025-04-05 18:40:00|82.56|82.06|82.65|82.15|82.67|82.17|82.56|82.06|14
1743878700000|2025-04-05 18:45:00|82.64|82.14|82.68|82.18|82.7|82.2|82.62|82.12|23
1743879000000|2025-04-05 18:50:00|82.67|82.17|82.71|82.21|82.73|82.23|82.65|82.15|20
1743879300000|2025-04-05 18:55:00|82.7|82.2|82.69|82.19|82.73|82.23|82.69|82.19|12
1743879600000|2025-04-05 19:00:00|82.7|82.2|82.7|82.2|82.75|82.25|82.67|82.17|32
1743879900000|2025-04-05 19:05:00|82.69|82.19|82.59|82.09|82.69|82.19|82.58|82.08|19
1743880200000|2025-04-05 19:10:00|82.58|82.08|82.58|82.08|82.63|82.13|82.55|82.05|25
1743880500000|2025-04-05 19:15:00|82.59|82.09|82.56|82.06|82.61|82.11|82.53|82.03|17
1743880800000|2025-04-05 19:20:00|82.55|82.05|82.56|82.06|82.57|82.07|82.51|82.01|12
1743881100000|2025-04-05 19:25:00|82.55|82.05|82.44|81.94|82.55|82.05|82.44|81.94|21
1743881400000|2025-04-05 19:30:00|82.45|81.95|82.4|81.9|82.48|81.98|82.36|81.86|30
1743881700000|2025-04-05 19:35:00|82.41|81.91|82.36|81.86|82.43|81.93|82.36|81.86|16
1743882000000|2025-04-05 19:40:00|82.35|81.85|82.32|81.82|82.36|81.86|82.27|81.77|21
1743882300000|2025-04-05 19:45:00|82.31|81.81|82.2|81.7|82.31|81.81|82.17|81.67|23
1743882600000|2025-04-05 19:50:00|82.21|81.71|82.18|81.68|82.23|81.73|82.15|81.65|17
1743882900000|2025-04-05 19:55:00|82.17|81.67|82.17|81.67|82.21|81.71|82.08|81.58|33
1743883200000|2025-04-05 20:00:00|82.16|81.66|82.13|81.63|82.25|81.75|82.13|81.63|26
1743883500000|2025-04-05 20:05:00|82.14|81.64|82.21|81.71|82.22|81.72|82.08|81.58|22
1743883800000|2025-04-05 20:10:00|82.2|81.7|82.18|81.68|82.2|81.7|82.13|81.63|12
1743884100000|2025-04-05 20:15:00|82.19|81.69|82.26|81.76|82.27|81.77|82.19|81.69|17
1743884400000|2025-04-05 20:20:00|82.25|81.75|82.28|81.78|82.28|81.78|82.21|81.71|46
1743884700000|2025-04-05 20:25:00|82.27|81.77|82.29|81.79|82.29|81.79|82.26|81.76|11
1743885000000|2025-04-05 20:30:00|82.28|81.78|82.21|81.71|82.28|81.78|82.15|81.65|50
1743885300000|2025-04-05 20:35:00|82.2|81.7|82.21|81.71|82.29|81.79|82.15|81.65|60
1743885600000|2025-04-05 20:40:00|82.23|81.73|82.3|81.8|82.46|81.96|81.87|81.37|251
1743885900000|2025-04-05 20:45:00|82.31|81.81|82.22|81.72|82.35|81.85|82.18|81.68|166
1743886200000|2025-04-05 20:50:00|82.21|81.71|82.29|81.79|82.32|81.82|82.14|81.64|52
1743886500000|2025-04-05 20:55:00|82.28|81.78|82.35|81.85|82.35|81.85|82.26|81.76|19
1743886800000|2025-04-05 21:00:00|82.34|81.84|82.17|81.67|82.35|81.85|82.17|81.67|42
1743887100000|2025-04-05 21:05:00|82.18|81.68|82.11|81.61|82.22|81.72|82.11|81.61|31
1743887400000|2025-04-05 21:10:00|82.1|81.6|82.24|81.74|82.25|81.75|82.08|81.58|46
1743887700000|2025-04-05 21:15:00|82.23|81.73|82.08|81.58|82.23|81.73|82.06|81.56|28
1743888000000|2025-04-05 21:20:00|82.07|81.57|82.19|81.69|82.25|81.75|82.02|81.52|38
1743888300000|2025-04-05 21:25:00|82.18|81.68|82.34|81.84|82.34|81.84|82.18|81.68|26
1743888600000|2025-04-05 21:30:00|82.33|81.83|82.29|81.79|82.33|81.83|82.24|81.74|31
1743888900000|2025-04-05 21:35:00|82.3|81.8|82.4|81.9|82.4|81.9|82.26|81.76|24
1743889200000|2025-04-05 21:40:00|82.39|81.89|82.34|81.84|82.39|81.89|82.33|81.83|15
1743889500000|2025-04-05 21:45:00|82.33|81.83|82.32|81.82|82.33|81.83|82.32|81.82|2
1743889800000|2025-04-05 21:50:00|82.31|81.81|82.28|81.78|82.32|81.82|82.25|81.75|16
1743890100000|2025-04-05 21:55:00|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|2
1743890400000|2025-04-05 22:00:00|82.29|81.79|82.48|81.98|82.48|81.98|82.29|81.79|18
1743890700000|2025-04-05 22:05:00|82.49|81.99|82.5|82|82.52|82.02|82.41|81.91|22
1743891000000|2025-04-05 22:10:00|82.49|81.99|82.46|81.96|82.5|82|82.41|81.91|28
1743891300000|2025-04-05 22:15:00|82.43|81.93|82.32|81.82|82.44|81.94|82.32|81.82|25
1743891600000|2025-04-05 22:20:00|82.31|81.81|82.28|81.78|82.31|81.81|82.25|81.75|17
1743891900000|2025-04-05 22:25:00|82.29|81.79|82.28|81.78|82.32|81.82|82.28|81.78|6
1743892200000|2025-04-05 22:30:00|82.27|81.77|82.31|81.81|82.31|81.81|82.27|81.77|11
1743892500000|2025-04-05 22:35:00|82.33|81.83|82.45|81.95|82.45|81.95|82.33|81.83|17
1743892800000|2025-04-05 22:40:00|82.46|81.96|82.55|82.05|82.55|82.05|82.46|81.96|9
1743893100000|2025-04-05 22:45:00|82.52|82.02|82.44|81.94|82.53|82.03|82.42|81.92|30
1743893400000|2025-04-05 22:50:00|82.43|81.93|82.45|81.95|82.48|81.98|82.37|81.87|34
1743893700000|2025-04-05 22:55:00|82.46|81.96|82.44|81.94|82.48|81.98|82.44|81.94|25
1743894000000|2025-04-05 23:00:00|82.43|81.93|82.52|82.02|82.52|82.02|82.36|81.86|38
1743894300000|2025-04-05 23:05:00|82.53|82.03|82.63|82.13|82.65|82.15|82.53|82.03|38
1743894600000|2025-04-05 23:10:00|82.62|82.12|82.52|82.02|82.62|82.12|82.51|82.01|70
1743894900000|2025-04-05 23:15:00|82.53|82.03|82.55|82.05|82.56|82.06|82.49|81.99|62
1743895200000|2025-04-05 23:20:00|82.56|82.06|82.53|82.03|82.6|82.1|82.47|81.97|40
1743895500000|2025-04-05 23:25:00|82.55|82.05|82.61|82.11|82.63|82.13|82.54|82.04|37
1743895800000|2025-04-05 23:30:00|82.62|82.12|82.73|82.23|82.75|82.25|82.62|82.12|24
1743896100000|2025-04-05 23:35:00|82.74|82.24|82.85|82.35|82.85|82.35|82.73|82.23|35
1743896400000|2025-04-05 23:40:00|82.84|82.34|82.8|82.3|82.85|82.35|82.78|82.28|29
1743896700000|2025-04-05 23:45:00|82.79|82.29|82.74|82.24|82.8|82.3|82.7|82.2|47
1743897000000|2025-04-05 23:50:00|82.75|82.25|83.02|82.52|83.02|82.52|82.75|82.25|55
1743897300000|2025-04-05 23:55:00|83.01|82.51|82.9|82.4|83.04|82.54|82.9|82.4|54
1743897600000|2025-04-06 00:00:00|82.91|82.41|82.8|82.3|82.93|82.43|82.73|82.23|84
1743897900000|2025-04-06 00:05:00|82.82|82.32|82.69|82.19|82.86|82.36|82.68|82.18|95
1743898200000|2025-04-06 00:10:00|82.68|82.18|82.62|82.12|82.68|82.18|82.56|82.06|63
1743898500000|2025-04-06 00:15:00|82.64|82.14|82.76|82.26|82.77|82.27|82.6|82.1|61
1743898800000|2025-04-06 00:20:00|82.77|82.27|82.83|82.33|82.83|82.33|82.74|82.24|43
1743899100000|2025-04-06 00:25:00|82.82|82.32|82.83|82.33|82.88|82.38|82.77|82.27|56
1743899400000|2025-04-06 00:30:00|82.82|82.32|82.74|82.24|82.82|82.32|82.66|82.16|73
1743899700000|2025-04-06 00:35:00|82.73|82.23|82.94|82.44|82.96|82.46|82.71|82.21|64
1743900000000|2025-04-06 00:40:00|82.95|82.45|82.99|82.49|83.05|82.55|82.95|82.45|31
1743900300000|2025-04-06 00:45:00|83|82.5|82.95|82.45|83.02|82.52|82.9|82.4|46
1743900600000|2025-04-06 00:50:00|82.96|82.46|82.97|82.47|83.01|82.51|82.84|82.34|45
1743900900000|2025-04-06 00:55:00|82.96|82.46|82.94|82.44|83.01|82.51|82.94|82.44|29
1743901200000|2025-04-06 01:00:00|82.93|82.43|82.92|82.42|82.94|82.44|82.86|82.36|27
1743901500000|2025-04-06 01:05:00|82.94|82.44|83.12|82.62|83.12|82.62|82.94|82.44|19
1743901800000|2025-04-06 01:10:00|83.11|82.61|83.03|82.53|83.11|82.61|83|82.5|26
1743902100000|2025-04-06 01:15:00|83.04|82.54|83.18|82.68|83.19|82.69|83.04|82.54|20
1743902400000|2025-04-06 01:20:00|83.17|82.67|83.15|82.65|83.21|82.71|83.15|82.65|42
1743902700000|2025-04-06 01:25:00|83.18|82.68|83.21|82.71|83.27|82.77|83.17|82.67|30
1743903000000|2025-04-06 01:30:00|83.22|82.72|83.21|82.71|83.34|82.84|83.18|82.68|61
1743903300000|2025-04-06 01:35:00|83.2|82.7|83.07|82.57|83.2|82.7|83.06|82.56|44
1743903600000|2025-04-06 01:40:00|83.06|82.56|82.93|82.43|83.06|82.56|82.91|82.41|37
1743903900000|2025-04-06 01:45:00|82.94|82.44|82.93|82.43|82.99|82.49|82.85|82.35|41
1743904200000|2025-04-06 01:50:00|82.92|82.42|82.83|82.33|83.05|82.55|82.82|82.32|49
1743904500000|2025-04-06 01:55:00|82.82|82.32|82.86|82.36|82.89|82.39|82.81|82.31|36
1743904800000|2025-04-06 02:00:00|82.88|82.38|82.88|82.38|82.95|82.45|82.8|82.3|72
1743905100000|2025-04-06 02:05:00|82.89|82.39|82.92|82.42|82.93|82.43|82.86|82.36|33
1743905400000|2025-04-06 02:10:00|82.93|82.43|82.77|82.27|82.94|82.44|82.77|82.27|45
1743905700000|2025-04-06 02:15:00|82.78|82.28|82.66|82.16|82.8|82.3|82.62|82.12|37
1743906000000|2025-04-06 02:20:00|82.65|82.15|82.7|82.2|82.78|82.28|82.64|82.14|43
1743906300000|2025-04-06 02:25:00|82.69|82.19|82.64|82.14|82.69|82.19|82.57|82.07|29
1743906600000|2025-04-06 02:30:00|82.65|82.15|82.64|82.14|82.75|82.25|82.57|82.07|76
1743906900000|2025-04-06 02:35:00|82.63|82.13|82.64|82.14|82.72|82.22|82.6|82.1|34
1743907200000|2025-04-06 02:40:00|82.65|82.15|82.54|82.04|82.66|82.16|82.53|82.03|31
1743907500000|2025-04-06 02:45:00|82.55|82.05|82.53|82.03|82.59|82.09|82.53|82.03|35
1743907800000|2025-04-06 02:50:00|82.52|82.02|82.47|81.97|82.56|82.06|82.46|81.96|41
1743908100000|2025-04-06 02:55:00|82.48|81.98|82.42|81.92|82.52|82.02|82.42|81.92|26
1743908400000|2025-04-06 03:00:00|82.41|81.91|82.3|81.8|82.43|81.93|82.27|81.77|29
1743908700000|2025-04-06 03:05:00|82.29|81.79|82.38|81.88|82.4|81.9|82.27|81.77|28
1743909000000|2025-04-06 03:10:00|82.39|81.89|82.46|81.96|82.48|81.98|82.39|81.89|19
1743909300000|2025-04-06 03:15:00|82.45|81.95|82.49|81.99|82.55|82.05|82.45|81.95|28
1743909600000|2025-04-06 03:20:00|82.48|81.98|82.38|81.88|82.48|81.98|82.36|81.86|20
1743909900000|2025-04-06 03:25:00|82.37|81.87|82.31|81.81|82.37|81.87|82.26|81.76|35
1743910200000|2025-04-06 03:30:00|82.3|81.8|82.28|81.78|82.38|81.88|82.27|81.77|54
1743910500000|2025-04-06 03:35:00|82.27|81.77|82.3|81.8|82.38|81.88|82.23|81.73|59
1743910800000|2025-04-06 03:40:00|82.31|81.81|82.4|81.9|82.41|81.91|82.31|81.81|29
1743911100000|2025-04-06 03:45:00|82.39|81.89|82.35|81.85|82.42|81.92|82.34|81.84|49
1743911400000|2025-04-06 03:50:00|82.36|81.86|82.44|81.94|82.45|81.95|82.36|81.86|42
1743911700000|2025-04-06 03:55:00|82.43|81.93|82.57|82.07|82.58|82.08|82.43|81.93|20
1743912000000|2025-04-06 04:00:00|82.56|82.06|82.47|81.97|82.56|82.06|82.44|81.94|30
1743912300000|2025-04-06 04:05:00|82.48|81.98|82.35|81.85|82.54|82.04|82.35|81.85|31
1743912600000|2025-04-06 04:10:00|82.3|81.8|82.34|81.84|82.35|81.85|82.24|81.74|25
1743912900000|2025-04-06 04:15:00|82.33|81.83|82.31|81.81|82.33|81.83|82.26|81.76|17
1743913200000|2025-04-06 04:20:00|82.3|81.8|82.39|81.89|82.41|81.91|82.26|81.76|56
1743913500000|2025-04-06 04:25:00|82.4|81.9|82.51|82.01|82.55|82.05|82.4|81.9|31
1743913800000|2025-04-06 04:30:00|82.49|81.99|82.5|82|82.54|82.04|82.46|81.96|28
1743914100000|2025-04-06 04:35:00|82.49|81.99|82.46|81.96|82.49|81.99|82.45|81.95|7
1743914400000|2025-04-06 04:40:00|82.45|81.95|82.33|81.83|82.45|81.95|82.29|81.79|29
1743914700000|2025-04-06 04:45:00|82.32|81.82|82.44|81.94|82.44|81.94|82.3|81.8|32
1743915000000|2025-04-06 04:50:00|82.45|81.95|82.48|81.98|82.49|81.99|82.39|81.89|18
1743915300000|2025-04-06 04:55:00|82.47|81.97|82.51|82.01|82.53|82.03|82.43|81.93|22
1743915600000|2025-04-06 05:00:00|82.52|82.02|82.48|81.98|82.59|82.09|82.48|81.98|28
1743915900000|2025-04-06 05:05:00|82.47|81.97|82.48|81.98|82.48|81.98|82.42|81.92|21
1743916200000|2025-04-06 05:10:00|82.47|81.97|82.4|81.9|82.47|81.97|82.37|81.87|21
1743916500000|2025-04-06 05:15:00|82.41|81.91|82.52|82.02|82.52|82.02|82.39|81.89|20
1743916800000|2025-04-06 05:20:00|82.53|82.03|82.59|82.09|82.59|82.09|82.52|82.02|33
1743917100000|2025-04-06 05:25:00|82.58|82.08|82.58|82.08|82.61|82.11|82.54|82.04|25
1743917400000|2025-04-06 05:30:00|82.6|82.1|82.58|82.08|82.64|82.14|82.58|82.08|29
1743917700000|2025-04-06 05:35:00|82.6|82.1|82.41|81.91|82.63|82.13|82.41|81.91|38
1743918000000|2025-04-06 05:40:00|82.4|81.9|82.47|81.97|82.47|81.97|82.38|81.88|20
1743918300000|2025-04-06 05:45:00|82.46|81.96|82.56|82.06|82.56|82.06|82.41|81.91|31
1743918600000|2025-04-06 05:50:00|82.57|82.07|82.71|82.21|82.71|82.21|82.57|82.07|24
1743918900000|2025-04-06 05:55:00|82.73|82.23|82.65|82.15|82.73|82.23|82.63|82.13|27
1743919200000|2025-04-06 06:00:00|82.67|82.17|82.6|82.1|82.67|82.17|82.59|82.09|29
1743919500000|2025-04-06 06:05:00|82.59|82.09|82.49|81.99|82.59|82.09|82.47|81.97|28
1743919800000|2025-04-06 06:10:00|82.5|82|82.52|82.02|82.53|82.03|82.47|81.97|25
1743920100000|2025-04-06 06:15:00|82.51|82.01|82.55|82.05|82.57|82.07|82.5|82|25
1743920400000|2025-04-06 06:20:00|82.54|82.04|82.6|82.1|82.63|82.13|82.54|82.04|30
1743920700000|2025-04-06 06:25:00|82.59|82.09|82.48|81.98|82.59|82.09|82.48|81.98|19
1743921000000|2025-04-06 06:30:00|82.49|81.99|82.48|81.98|82.57|82.07|82.48|81.98|38
1743921300000|2025-04-06 06:35:00|82.47|81.97|82.25|81.75|82.47|81.97|82.25|81.75|43
1743921600000|2025-04-06 06:40:00|82.26|81.76|82.28|81.78|82.33|81.83|82.2|81.7|42
1743921900000|2025-04-06 06:45:00|82.29|81.79|82.3|81.8|82.33|81.83|82.2|81.7|47
1743922200000|2025-04-06 06:50:00|82.31|81.81|82.17|81.67|82.33|81.83|82.16|81.66|54
1743922500000|2025-04-06 06:55:00|82.18|81.68|81.93|81.43|82.19|81.69|81.93|81.43|70
1743922800000|2025-04-06 07:00:00|81.94|81.44|81.87|81.37|82.02|81.52|81.78|81.28|79
1743923100000|2025-04-06 07:05:00|81.86|81.36|81.98|81.48|82.05|81.55|81.8|81.3|81
1743923400000|2025-04-06 07:10:00|81.97|81.47|81.97|81.47|81.99|81.49|81.9|81.4|71
1743923700000|2025-04-06 07:15:00|81.96|81.46|82.03|81.53|82.09|81.59|81.94|81.44|52
1743924000000|2025-04-06 07:20:00|82.02|81.52|81.95|81.45|82.02|81.52|81.87|81.37|114
1743924300000|2025-04-06 07:25:00|81.96|81.46|81.97|81.47|81.98|81.48|81.9|81.4|50
1743924600000|2025-04-06 07:30:00|81.98|81.48|81.97|81.47|82.03|81.53|81.92|81.42|80
1743924900000|2025-04-06 07:35:00|81.96|81.46|82.07|81.57|82.12|81.62|81.94|81.44|88
1743925200000|2025-04-06 07:40:00|82.08|81.58|82.07|81.57|82.1|81.6|81.99|81.49|98
1743925500000|2025-04-06 07:45:00|82.06|81.56|82.11|81.61|82.16|81.66|82.03|81.53|61
1743925800000|2025-04-06 07:50:00|82.13|81.63|82.09|81.59|82.16|81.66|82.06|81.56|42
1743926100000|2025-04-06 07:55:00|82.11|81.61|81.98|81.48|82.13|81.63|81.94|81.44|50
1743926400000|2025-04-06 08:00:00|81.97|81.47|81.97|81.47|82.04|81.54|81.87|81.37|85
1743926700000|2025-04-06 08:05:00|81.96|81.46|81.66|81.16|82|81.5|81.6|81.1|86
1743927000000|2025-04-06 08:10:00|81.65|81.15|81.57|81.07|81.66|81.16|81.57|81.07|63
1743927300000|2025-04-06 08:15:00|81.58|81.08|81.75|81.25|81.78|81.28|81.58|81.08|49
1743927600000|2025-04-06 08:20:00|81.77|81.27|81.83|81.33|81.84|81.34|81.75|81.25|36
1743927900000|2025-04-06 08:25:00|81.82|81.32|81.57|81.07|81.84|81.34|81.46|80.96|76
1743928200000|2025-04-06 08:30:00|81.58|81.08|81.74|81.24|81.74|81.24|81.57|81.07|89
1743928500000|2025-04-06 08:35:00|81.75|81.25|81.85|81.35|81.85|81.35|81.7|81.2|70
1743928800000|2025-04-06 08:40:00|81.84|81.34|81.83|81.33|81.85|81.35|81.82|81.32|19
1743929100000|2025-04-06 08:45:00|81.84|81.34|81.85|81.35|81.89|81.39|81.81|81.31|38
1743929400000|2025-04-06 08:50:00|81.84|81.34|82.01|81.51|82.01|81.51|81.83|81.33|38
1743929700000|2025-04-06 08:55:00|82|81.5|82.07|81.57|82.07|81.57|81.99|81.49|11
1743930000000|2025-04-06 09:00:00|82.04|81.54|81.94|81.44|82.04|81.54|81.94|81.44|16
1743930300000|2025-04-06 09:05:00|81.93|81.43|81.92|81.42|81.93|81.43|81.89|81.39|16
1743930600000|2025-04-06 09:10:00|81.91|81.41|81.79|81.29|81.92|81.42|81.79|81.29|13
1743930900000|2025-04-06 09:15:00|81.81|81.31|81.96|81.46|81.96|81.46|81.79|81.29|22
1743931200000|2025-04-06 09:20:00|81.97|81.47|82.03|81.53|82.03|81.53|81.97|81.47|13
1743931500000|2025-04-06 09:25:00|82.02|81.52|82.04|81.54|82.04|81.54|81.93|81.43|20
1743931800000|2025-04-06 09:30:00|82.03|81.53|81.81|81.31|82.03|81.53|81.77|81.27|38
1743932100000|2025-04-06 09:35:00|81.82|81.32|81.89|81.39|81.97|81.47|81.8|81.3|39
1743932400000|2025-04-06 09:40:00|81.88|81.38|81.85|81.35|81.88|81.38|81.82|81.32|24
1743932700000|2025-04-06 09:45:00|81.84|81.34|81.78|81.28|81.86|81.36|81.78|81.28|18
1743933000000|2025-04-06 09:50:00|81.77|81.27|81.79|81.29|81.83|81.33|81.7|81.2|34
1743933300000|2025-04-06 09:55:00|81.78|81.28|81.76|81.26|81.78|81.28|81.73|81.23|33
1743933600000|2025-04-06 10:00:00|81.75|81.25|81.62|81.12|81.77|81.27|81.62|81.12|31
1743933900000|2025-04-06 10:05:00|81.63|81.13|81.53|81.03|81.64|81.14|81.51|81.01|54
1743934200000|2025-04-06 10:10:00|81.52|81.02|81.58|81.08|81.63|81.13|81.49|80.99|43
1743934500000|2025-04-06 10:15:00|81.56|81.06|81.43|80.93|81.6|81.1|81.32|80.82|69
1743934800000|2025-04-06 10:20:00|81.44|80.94|81.49|80.99|81.57|81.07|81.39|80.89|48
1743935100000|2025-04-06 10:25:00|81.5|81|81.41|80.91|81.53|81.03|81.37|80.87|65
1743935400000|2025-04-06 10:30:00|81.4|80.9|81.41|80.91|81.44|80.94|81.36|80.86|34
1743935700000|2025-04-06 10:35:00|81.42|80.92|81.43|80.93|81.47|80.97|81.32|80.82|50
1743936000000|2025-04-06 10:40:00|81.44|80.94|81.36|80.86|81.53|81.03|81.36|80.86|55
1743936300000|2025-04-06 10:45:00|81.35|80.85|81.45|80.95|81.46|80.96|81.3|80.8|51
1743936600000|2025-04-06 10:50:00|81.46|80.96|81.5|81|81.56|81.06|81.45|80.95|50
1743936900000|2025-04-06 10:55:00|81.49|80.99|81.46|80.96|81.51|81.01|81.41|80.91|37
1743937200000|2025-04-06 11:00:00|81.45|80.95|81.49|80.99|81.5|81|81.35|80.85|51
1743937500000|2025-04-06 11:05:00|81.5|81|81.42|80.92|81.53|81.03|81.42|80.92|25
1743937800000|2025-04-06 11:10:00|81.41|80.91|81.33|80.83|81.43|80.93|81.33|80.83|55
1743938100000|2025-04-06 11:15:00|81.32|80.82|81.3|80.8|81.46|80.96|81.3|80.8|58
1743938400000|2025-04-06 11:20:00|81.27|80.77|81.36|80.86|81.39|80.89|81.26|80.76|117
1743938700000|2025-04-06 11:25:00|81.38|80.88|81.38|80.88|81.4|80.9|81.35|80.85|76
1743939000000|2025-04-06 11:30:00|81.39|80.89|81.33|80.83|81.4|80.9|81.26|80.76|50
1743939300000|2025-04-06 11:35:00|81.32|80.82|81.3|80.8|81.33|80.83|81.27|80.77|28
1743939600000|2025-04-06 11:40:00|81.29|80.79|81.38|80.88|81.38|80.88|81.28|80.78|101
1743939900000|2025-04-06 11:45:00|81.37|80.87|81.23|80.73|81.37|80.87|81.22|80.72|65
1743940200000|2025-04-06 11:50:00|81.24|80.74|81.38|80.88|81.38|80.88|81.21|80.71|40
1743940500000|2025-04-06 11:55:00|81.37|80.87|81.44|80.94|81.48|80.98|81.36|80.86|25
1743940800000|2025-04-06 12:00:00|81.43|80.93|81.49|80.99|81.52|81.02|81.33|80.83|60
1743941100000|2025-04-06 12:05:00|81.51|81.01|81.63|81.13|81.65|81.15|81.51|81.01|62
1743941400000|2025-04-06 12:10:00|81.62|81.12|81.5|81|81.64|81.14|81.48|80.98|69
1743941700000|2025-04-06 12:15:00|81.51|81.01|81.52|81.02|81.55|81.05|81.46|80.96|71
1743942000000|2025-04-06 12:20:00|81.53|81.03|81.51|81.01|81.53|81.03|81.31|80.81|71
1743942300000|2025-04-06 12:25:00|81.52|81.02|81.46|80.96|81.55|81.05|81.42|80.92|86
1743942600000|2025-04-06 12:30:00|81.47|80.97|81.07|80.57|81.48|80.98|81.07|80.57|85
1743942900000|2025-04-06 12:35:00|81.06|80.56|81.04|80.54|81.12|80.62|80.95|80.45|69
1743943200000|2025-04-06 12:40:00|81.03|80.53|81.18|80.68|81.21|80.71|81.02|80.52|70
1743943500000|2025-04-06 12:45:00|81.17|80.67|81.09|80.59|81.25|80.75|81.02|80.52|55
1743943800000|2025-04-06 12:50:00|81.1|80.6|80.86|80.36|81.2|80.7|80.86|80.36|79
1743944100000|2025-04-06 12:55:00|80.85|80.35|80.78|80.28|80.91|80.41|80.76|80.26|87
1743944400000|2025-04-06 13:00:00|80.77|80.27|80.43|79.93|80.83|80.33|80.39|79.89|138
1743944700000|2025-04-06 13:05:00|80.44|79.94|80.71|80.21|80.72|80.22|80.41|79.91|127
1743945000000|2025-04-06 13:10:00|80.72|80.22|80.65|80.15|80.72|80.22|80.57|80.07|170
1743945300000|2025-04-06 13:15:00|80.64|80.14|80.07|79.57|80.64|80.14|79.92|79.42|226
1743945600000|2025-04-06 13:20:00|80.08|79.58|79.57|79.07|80.08|79.58|79.5|79|300
1743945900000|2025-04-06 13:25:00|79.58|79.08|79.54|79.04|79.69|79.19|79.34|78.84|202
1743946200000|2025-04-06 13:30:00|79.53|79.03|79.72|79.22|79.76|79.26|79.53|79.03|196
1743946500000|2025-04-06 13:35:00|79.7|79.2|79.27|78.77|79.71|79.21|79.23|78.73|248
1743946800000|2025-04-06 13:40:00|79.26|78.76|79.16|78.66|79.27|78.77|79.03|78.53|218
1743947100000|2025-04-06 13:45:00|79.15|78.65|79.29|78.79|79.29|78.79|78.85|78.35|201
1743947400000|2025-04-06 13:50:00|79.28|78.78|78.77|78.27|79.28|78.78|78.57|78.07|270
1743947700000|2025-04-06 13:55:00|78.76|78.26|78.73|78.23|78.86|78.36|78.63|78.13|175
1743948000000|2025-04-06 14:00:00|78.72|78.22|78.62|78.12|78.8|78.3|78.37|77.87|280
1743948300000|2025-04-06 14:05:00|78.61|78.11|79.12|78.62|79.17|78.67|78.55|78.05|179
1743948600000|2025-04-06 14:10:00|79.11|78.61|79.41|78.91|79.42|78.92|79.05|78.55|151
1743948900000|2025-04-06 14:15:00|79.4|78.9|79.05|78.55|79.43|78.93|79.02|78.52|132
1743949200000|2025-04-06 14:20:00|79.04|78.54|79|78.5|79.1|78.6|78.8|78.3|137
1743949500000|2025-04-06 14:25:00|78.98|78.48|78.85|78.35|78.98|78.48|78.75|78.25|99
1743949800000|2025-04-06 14:30:00|78.83|78.33|79.01|78.51|79.08|78.58|78.8|78.3|129
1743950100000|2025-04-06 14:35:00|79.02|78.52|79.13|78.63|79.21|78.71|79|78.5|96
1743950400000|2025-04-06 14:40:00|79.11|78.61|79.28|78.78|79.29|78.79|79.04|78.54|77
1743950700000|2025-04-06 14:45:00|79.27|78.77|79.65|79.15|79.65|79.15|79.22|78.72|164
1743951000000|2025-04-06 14:50:00|79.66|79.16|79.53|79.03|79.77|79.27|79.43|78.93|147
1743951300000|2025-04-06 14:55:00|79.51|79.01|79.7|79.2|79.72|79.22|79.4|78.9|128
1743951600000|2025-04-06 15:00:00|79.69|79.19|79.59|79.09|79.79|79.29|79.59|79.09|134
1743951900000|2025-04-06 15:05:00|79.6|79.1|79.39|78.89|79.63|79.13|79.3|78.8|123
1743952200000|2025-04-06 15:10:00|79.38|78.88|79.38|78.88|79.39|78.89|79.14|78.64|89
1743952500000|2025-04-06 15:15:00|79.37|78.87|79.32|78.82|79.41|78.91|79.28|78.78|107
1743952800000|2025-04-06 15:20:00|79.31|78.81|79.13|78.63|79.31|78.81|79.06|78.56|101
1743953100000|2025-04-06 15:25:00|79.12|78.62|79.02|78.52|79.16|78.66|79.02|78.52|62
1743953400000|2025-04-06 15:30:00|79|78.5|78.93|78.43|79.14|78.64|78.93|78.43|83
1743953700000|2025-04-06 15:35:00|78.94|78.44|78.93|78.43|79.06|78.56|78.93|78.43|86
1743954000000|2025-04-06 15:40:00|78.92|78.42|79.24|78.74|79.25|78.75|78.92|78.42|81
1743954300000|2025-04-06 15:45:00|79.25|78.75|79.27|78.77|79.28|78.78|79.16|78.66|100
1743954600000|2025-04-06 15:50:00|79.28|78.78|79.19|78.69|79.28|78.78|79.12|78.62|107
1743954900000|2025-04-06 15:55:00|79.2|78.7|79.12|78.62|79.25|78.75|79.05|78.55|95
1743955200000|2025-04-06 16:00:00|79.11|78.61|79.03|78.53|79.11|78.61|78.92|78.42|172
1743955500000|2025-04-06 16:05:00|79.02|78.52|79.07|78.57|79.21|78.71|79|78.5|136
1743955800000|2025-04-06 16:10:00|79.06|78.56|78.95|78.45|79.07|78.57|78.94|78.44|159
1743956100000|2025-04-06 16:15:00|78.94|78.44|78.78|78.28|79.09|78.59|78.72|78.22|182
1743956400000|2025-04-06 16:20:00|78.77|78.27|78.94|78.44|78.97|78.47|78.73|78.23|139
1743956700000|2025-04-06 16:25:00|78.95|78.45|79.12|78.62|79.19|78.69|78.95|78.45|109
1743957000000|2025-04-06 16:30:00|79.13|78.63|78.91|78.41|79.21|78.71|78.86|78.36|159
1743957300000|2025-04-06 16:35:00|78.92|78.42|78.95|78.45|79|78.5|78.89|78.39|130
1743957600000|2025-04-06 16:40:00|78.93|78.43|78.74|78.24|78.95|78.45|78.71|78.21|130
1743957900000|2025-04-06 16:45:00|78.73|78.23|78.7|78.2|78.81|78.31|78.48|77.98|158
1743958200000|2025-04-06 16:50:00|78.71|78.21|78.73|78.23|78.73|78.23|78.49|77.99|117
1743958500000|2025-04-06 16:55:00|78.72|78.22|78.33|77.83|78.72|78.22|78.25|77.75|146
1743958800000|2025-04-06 17:00:00|78.32|77.82|77.95|77.45|78.32|77.82|77.93|77.43|313
1743959100000|2025-04-06 17:05:00|77.96|77.46|78.06|77.56|78.24|77.74|77.96|77.46|254
1743959400000|2025-04-06 17:10:00|78.07|77.57|77.72|77.22|78.08|77.58|77.6|77.1|270
1743959700000|2025-04-06 17:15:00|77.71|77.21|77.98|77.48|77.98|77.48|77.61|77.11|247
1743960000000|2025-04-06 17:20:00|77.97|77.47|77.67|77.17|77.98|77.48|77.49|76.99|224
1743960300000|2025-04-06 17:25:00|77.66|77.16|76.95|76.45|77.73|77.23|76.65|76.15|342
1743960600000|2025-04-06 17:30:00|76.94|76.44|76.8|76.3|76.97|76.47|76.63|76.13|365
1743960900000|2025-04-06 17:35:00|76.79|76.29|76.53|76.03|76.93|76.43|76.49|75.99|373
1743961200000|2025-04-06 17:40:00|76.54|76.04|76.38|75.88|76.77|76.27|75.95|75.45|488
1743961500000|2025-04-06 17:45:00|76.37|75.87|76.76|76.26|76.88|76.38|76.09|75.59|458
1743961800000|2025-04-06 17:50:00|76.75|76.25|76.61|76.11|76.75|76.25|76.51|76.01|275
1743962100000|2025-04-06 17:55:00|76.59|76.09|76.47|75.97|76.71|76.21|76.37|75.87|178
1743962400000|2025-04-06 18:00:00|76.48|75.98|76.29|75.79|76.53|76.03|76.15|75.65|418
1743962700000|2025-04-06 18:05:00|76.28|75.78|75.58|75.08|76.36|75.86|75.27|74.77|312
1743963000000|2025-04-06 18:10:00|75.59|75.09|75.56|75.06|75.91|75.41|75.46|74.96|266
1743963300000|2025-04-06 18:15:00|75.55|75.05|73.9|73.4|75.55|75.05|73.83|73.33|621
1743963600000|2025-04-06 18:20:00|73.93|73.43|74.05|73.55|74.54|74.04|73.07|72.57|740
1743963900000|2025-04-06 18:25:00|74.07|73.57|73.72|73.22|74.65|74.15|73.72|73.22|642
1743964200000|2025-04-06 18:30:00|73.71|73.21|74.28|73.78|74.45|73.95|73.71|73.21|695
1743964500000|2025-04-06 18:35:00|74.3|73.8|73.59|73.09|74.49|73.99|73.58|73.08|530
1743964800000|2025-04-06 18:40:00|73.6|73.1|73.57|73.07|74.02|73.52|73.57|73.07|430
1743965100000|2025-04-06 18:45:00|73.6|73.1|73.27|72.77|74.03|73.53|73.26|72.76|537
1743965400000|2025-04-06 18:50:00|73.28|72.78|73.41|72.91|73.44|72.94|72.69|72.19|562
1743965700000|2025-04-06 18:55:00|73.39|72.89|73.32|72.82|74.07|73.57|73.24|72.74|432
1743966000000|2025-04-06 19:00:00|73.34|72.84|73.36|72.86|73.83|73.33|73.19|72.69|544
1743966300000|2025-04-06 19:05:00|73.35|72.85|72.91|72.41|73.56|73.06|72.8|72.3|535
1743966600000|2025-04-06 19:10:00|72.92|72.42|73.31|72.81|73.33|72.83|72.85|72.35|530
1743966900000|2025-04-06 19:15:00|73.32|72.82|73.65|73.15|73.83|73.33|73.22|72.72|456
1743967200000|2025-04-06 19:20:00|73.63|73.13|73.13|72.63|73.63|73.13|73.05|72.55|396
1743967500000|2025-04-06 19:25:00|73.12|72.62|73.02|72.52|73.2|72.7|72.88|72.38|308
1743967800000|2025-04-06 19:30:00|73.01|72.51|73.59|71.89|73.61|72.85|72.8|71.7|359
1743968100000|2025-04-06 19:35:00|73.6|71.9|73.75|72.05|73.93|72.23|73.53|71.83|318
1743968400000|2025-04-06 19:40:00|73.76|72.06|73.26|71.56|73.76|72.06|73.22|71.52|237
1743968700000|2025-04-06 19:45:00|73.25|71.55|72.74|71.04|73.31|71.61|72.61|70.91|392
1743969000000|2025-04-06 19:50:00|72.73|71.03|73.3|71.6|73.33|71.63|72.52|70.82|288
1743969300000|2025-04-06 19:55:00|73.29|71.59|73.72|72.02|73.78|72.08|73.25|71.55|201
1743969600000|2025-04-06 20:00:00|73.71|72.01|73.77|72.07|73.97|72.27|73.48|71.78|301
1743969900000|2025-04-06 20:05:00|73.76|72.06|73.64|71.94|74.01|72.31|73.63|71.93|292
1743970200000|2025-04-06 20:10:00|73.63|71.93|73.36|71.66|73.81|72.11|73.36|71.66|241
1743970500000|2025-04-06 20:15:00|73.34|71.64|73.49|71.79|73.51|71.81|72.98|71.28|275
1743970800000|2025-04-06 20:20:00|73.48|71.78|73.03|71.33|73.49|71.79|72.99|71.29|214
1743971100000|2025-04-06 20:25:00|73.02|71.32|72.72|71.02|73.05|71.35|72.71|71.01|162
1743971400000|2025-04-06 20:30:00|72.71|71.01|72|70.3|72.8|71.1|71.94|70.24|333
1743971700000|2025-04-06 20:35:00|71.96|70.26|72.59|70.89|72.59|70.89|71.29|69.59|648
1743972000000|2025-04-06 20:40:00|72.6|70.9|72.62|70.92|72.88|71.18|72.38|70.68|476
1743972300000|2025-04-06 20:45:00|72.63|70.93|71.89|70.19|72.64|70.94|71.77|70.07|467
1743972600000|2025-04-06 20:50:00|71.9|70.2|71.74|70.04|72.11|70.41|71.59|69.89|450
1743972900000|2025-04-06 20:55:00|71.75|70.05|71.79|70.09|72|70.3|71.51|69.81|361
1743973200000|2025-04-06 21:00:00|71.81|70.11|71.8|71.3|72.32|71.44|71.63|69.98|395
1743973500000|2025-04-06 21:05:00|71.79|71.29|71.41|70.91|71.9|71.4|71.4|70.9|319
1743973800000|2025-04-06 21:10:00|71.42|70.92|71.8|71.3|71.86|71.36|71.42|70.92|248
1743974100000|2025-04-06 21:15:00|71.81|71.31|71.86|71.36|72.15|71.65|71.78|71.28|284
1743974400000|2025-04-06 21:20:00|71.85|71.35|71.82|71.32|72.15|71.65|71.77|71.27|140
1743974700000|2025-04-06 21:25:00|71.81|71.31|71.62|71.12|71.81|71.31|71.35|70.85|125
1743975000000|2025-04-06 21:30:00|71.64|71.14|71.87|71.37|72.08|71.58|71.64|71.14|163
1743975300000|2025-04-06 21:35:00|71.86|71.36|71.7|71.2|71.93|71.43|71.67|71.17|132
1743975600000|2025-04-06 21:40:00|71.69|71.19|71.65|71.15|71.69|71.19|71.56|71.06|58
1743975900000|2025-04-06 21:45:00|71.66|71.16|71.92|71.42|71.92|71.42|71.66|71.16|45
1743976200000|2025-04-06 21:50:00|71.93|71.43|71.79|71.29|71.97|71.47|71.78|71.28|33
1743976500000|2025-04-06 21:55:00|71.8|71.3|71.44|70.94|71.8|71.3|71.38|70.88|94
1743976800000|2025-04-06 22:00:00|71.43|70.93|71.37|70.87|71.43|70.93|70.71|70.21|486
1743977100000|2025-04-06 22:05:00|71.35|70.85|71.63|71.13|71.67|71.17|71.21|70.71|427
1743977400000|2025-04-06 22:10:00|71.62|71.12|71.83|71.33|72.12|71.62|71.52|71.02|290
1743977700000|2025-04-06 22:15:00|71.82|71.32|71.57|71.07|72.01|71.51|71.35|70.85|392
1743978000000|2025-04-06 22:20:00|71.56|71.06|71.47|70.97|71.65|71.15|71.17|70.67|351
1743978300000|2025-04-06 22:25:00|71.46|70.96|71.7|71.2|71.81|71.31|71.43|70.93|269
1743978600000|2025-04-06 22:30:00|71.71|71.21|71.26|70.76|71.71|71.21|71.23|70.73|346
1743978900000|2025-04-06 22:35:00|71.27|70.77|71.04|70.54|71.31|70.81|70.92|70.42|339
1743979200000|2025-04-06 22:40:00|71.03|70.53|70.68|70.18|71.13|70.63|70.59|70.09|340
1743979500000|2025-04-06 22:45:00|70.66|70.16|70.45|69.95|70.89|70.39|70.17|69.67|372
1743979800000|2025-04-06 22:50:00|70.44|69.94|70.43|69.93|70.51|70.01|69.91|69.41|358
1743980100000|2025-04-06 22:55:00|70.44|69.94|70.32|69.82|70.55|70.05|70.23|69.73|249
1743980400000|2025-04-06 23:00:00|70.31|69.81|70.13|69.63|70.62|70.12|69.82|69.32|423
1743980700000|2025-04-06 23:05:00|70.12|69.62|69.95|69.45|70.26|69.76|69.67|69.17|524
1743981000000|2025-04-06 23:10:00|69.96|69.46|70.08|69.58|70.14|69.64|69.59|69.09|457
1743981300000|2025-04-06 23:15:00|70.09|69.59|69.21|68.71|70.12|69.62|69.12|68.62|482
1743981600000|2025-04-06 23:20:00|69.19|68.69|69.04|68.54|69.38|68.88|68.61|68.11|496
1743981900000|2025-04-06 23:25:00|69.03|68.53|69.17|68.67|69.45|68.95|69.01|68.51|351
1743982200000|2025-04-06 23:30:00|69.16|68.66|69.63|69.13|69.63|69.13|69.12|68.62|282
1743982500000|2025-04-06 23:35:00|69.62|69.12|70.3|69.8|70.37|69.87|69.62|69.12|257
1743982800000|2025-04-06 23:40:00|70.32|69.82|70.52|70.02|70.52|70.02|70.2|69.7|269
1743983100000|2025-04-06 23:45:00|70.51|70.01|70.7|70.2|70.84|70.34|70.44|69.94|280
1743983400000|2025-04-06 23:50:00|70.69|70.19|70.72|70.22|70.76|70.26|70.35|69.85|310
1743983700000|2025-04-06 23:55:00|70.73|70.23|70.84|70.34|70.85|70.35|70.58|70.08|205
1743984000000|2025-04-07 00:00:00|70.85|70.35|70.52|70.02|71|70.5|70.51|70.01|439
1743984300000|2025-04-07 00:05:00|70.51|70.01|70.11|69.61|70.78|70.28|70.11|69.61|530
1743984600000|2025-04-07 00:10:00|70.09|69.59|69.94|69.44|70.38|69.88|69.9|69.4|403
1743984900000|2025-04-07 00:15:00|69.95|69.45|70.06|69.56|70.4|69.9|69.95|69.45|433
1743985200000|2025-04-07 00:20:00|70.07|69.57|69.66|69.16|70.25|69.75|69.46|68.96|470
1743985500000|2025-04-07 00:25:00|69.65|69.15|70.2|69.7|70.31|69.81|69.51|69.01|363
1743985800000|2025-04-07 00:30:00|70.21|69.71|69.91|69.41|70.3|69.8|69.84|69.34|497
1743986100000|2025-04-07 00:35:00|69.92|69.42|70.22|69.72|70.26|69.76|69.76|69.26|508
1743986400000|2025-04-07 00:40:00|70.21|69.71|69.62|69.12|70.21|69.71|69.52|69.02|459
1743986700000|2025-04-07 00:45:00|69.61|69.11|69.23|68.73|69.64|69.14|69.17|68.67|401
1743987000000|2025-04-07 00:50:00|69.24|68.74|69.51|69.01|69.53|69.03|69.1|68.6|335
1743987300000|2025-04-07 00:55:00|69.52|69.02|70.14|69.64|70.17|69.67|69.46|68.96|240
1743987600000|2025-04-07 01:00:00|70.15|69.65|70.36|69.86|70.55|70.05|70.15|69.65|473
1743987900000|2025-04-07 01:05:00|70.37|69.87|70.42|69.92|70.56|70.06|70.13|69.63|423
1743988200000|2025-04-07 01:10:00|70.43|69.93|70.99|70.49|70.99|70.49|70.35|69.85|281
1743988500000|2025-04-07 01:15:00|71.01|70.51|71.49|70.99|71.53|71.03|70.75|70.25|393
1743988800000|2025-04-07 01:20:00|71.5|71|71.82|71.32|71.95|71.45|71.49|70.99|258
1743989100000|2025-04-07 01:25:00|71.79|71.29|71.5|71|71.88|71.38|71.41|70.91|279
1743989400000|2025-04-07 01:30:00|71.49|70.99|71.38|70.88|71.59|71.09|71.31|70.81|319
1743989700000|2025-04-07 01:35:00|71.4|70.9|71.12|70.62|71.4|70.9|70.97|70.47|284
1743990000000|2025-04-07 01:40:00|71.11|70.61|70.86|70.36|71.2|70.7|70.7|70.2|275
1743990300000|2025-04-07 01:45:00|70.87|70.37|71.03|70.53|71.06|70.56|70.58|70.08|345
1743990600000|2025-04-07 01:50:00|71.01|70.51|71.1|70.6|71.16|70.66|70.94|70.44|223
1743990900000|2025-04-07 01:55:00|71.11|70.61|71.23|70.73|71.26|70.76|71.05|70.55|166
1743991200000|2025-04-07 02:00:00|71.22|70.72|71.07|70.57|71.32|70.82|70.79|70.29|206
1743991500000|2025-04-07 02:05:00|71.06|70.56|71.08|70.58|71.32|70.82|71.05|70.55|194
1743991800000|2025-04-07 02:10:00|71.1|70.6|71.05|70.55|71.18|70.68|70.87|70.37|191
1743992100000|2025-04-07 02:15:00|71.06|70.56|70.97|70.47|71.2|70.7|70.85|70.35|274
1743992400000|2025-04-07 02:20:00|70.98|70.48|70.56|70.06|71.03|70.53|70.5|70|245
1743992700000|2025-04-07 02:25:00|70.57|70.07|70.48|69.98|70.59|70.09|70.33|69.83|192
1743993000000|2025-04-07 02:30:00|70.47|69.97|70.68|70.18|70.77|70.27|70.39|69.89|232
1743993300000|2025-04-07 02:35:00|70.7|70.2|70.2|69.7|70.73|70.23|70.16|69.66|270
1743993600000|2025-04-07 02:40:00|70.19|69.69|70.22|69.72|70.41|69.91|70.14|69.64|254
1743993900000|2025-04-07 02:45:00|70.23|69.73|70.59|70.09|70.6|70.1|70.09|69.59|225
1743994200000|2025-04-07 02:50:00|70.58|70.08|70.33|69.83|70.64|70.14|70.33|69.83|179
1743994500000|2025-04-07 02:55:00|70.34|69.84|70.29|69.79|70.35|69.85|70.09|69.59|218
1743994800000|2025-04-07 03:00:00|70.28|69.78|70.32|69.82|70.43|69.93|70.12|69.62|322
1743995100000|2025-04-07 03:05:00|70.31|69.81|70.33|69.83|70.51|70.01|70.31|69.81|193
1743995400000|2025-04-07 03:10:00|70.32|69.82|69.88|69.38|70.39|69.89|69.87|69.37|281
1743995700000|2025-04-07 03:15:00|69.87|69.37|69.77|69.27|70.21|69.71|69.76|69.26|320
1743996000000|2025-04-07 03:20:00|69.78|69.28|69.95|69.45|69.98|69.48|69.64|69.14|251
1743996300000|2025-04-07 03:25:00|69.94|69.44|69.99|69.49|70.04|69.54|69.61|69.11|225
1743996600000|2025-04-07 03:30:00|69.98|69.48|69.13|68.63|69.98|69.48|69.03|68.53|403
1743996900000|2025-04-07 03:35:00|69.12|68.62|68.6|68.1|69.13|68.63|68.47|67.97|504
1743997200000|2025-04-07 03:40:00|68.58|68.08|67.66|67.16|68.92|68.42|67.54|67.04|495
1743997500000|2025-04-07 03:45:00|67.63|67.13|68.39|67.89|68.44|67.94|67.61|67.11|627
1743997800000|2025-04-07 03:50:00|68.38|67.88|68.3|67.8|68.44|67.94|68.06|67.56|531
1743998100000|2025-04-07 03:55:00|68.29|67.79|68.27|67.77|68.41|67.91|68.08|67.58|417
1743998400000|2025-04-07 04:00:00|68.28|67.78|68.62|68.12|68.64|68.14|68.27|67.77|406
1743998700000|2025-04-07 04:05:00|68.63|68.13|68.2|67.7|68.82|68.32|67.94|67.44|350
1743999000000|2025-04-07 04:10:00|68.19|67.69|68.26|67.76|68.41|67.91|67.77|67.27|390
1743999300000|2025-04-07 04:15:00|68.27|67.77|68.2|67.7|68.36|67.86|67.91|67.41|331
1743999600000|2025-04-07 04:20:00|68.21|67.71|68.54|68.04|68.87|68.37|68.21|67.71|391
1743999900000|2025-04-07 04:25:00|68.55|68.05|68.8|68.3|68.81|68.31|68.35|67.85|273
1744000200000|2025-04-07 04:30:00|68.81|68.31|68.69|68.19|68.93|68.43|68.48|67.98|341
1744000500000|2025-04-07 04:35:00|68.71|68.21|68.43|67.93|68.8|68.3|68.32|67.82|375
1744000800000|2025-04-07 04:40:00|68.4|67.9|67.98|67.48|68.43|67.93|67.94|67.44|364
1744001100000|2025-04-07 04:45:00|67.97|67.47|67.77|67.27|68.31|67.81|67.76|67.26|406
1744001400000|2025-04-07 04:50:00|67.78|67.28|68.01|67.51|68.16|67.66|67.66|67.16|519
1744001700000|2025-04-07 04:55:00|68.02|67.52|68.18|67.68|68.37|67.87|68.02|67.52|263
1744002000000|2025-04-07 05:00:00|68.2|67.7|68|67.5|68.58|68.08|67.92|67.42|424
1744002300000|2025-04-07 05:05:00|67.99|67.49|67.68|67.18|67.99|67.49|67.56|67.06|445
1744002600000|2025-04-07 05:10:00|67.67|67.17|68.23|67.73|68.41|67.91|67.54|67.04|442
1744002900000|2025-04-07 05:15:00|68.24|67.74|68.38|67.88|68.38|67.88|67.8|67.3|474
1744003200000|2025-04-07 05:20:00|68.41|67.91|68.3|67.8|68.56|68.06|68.18|67.68|479
1744003500000|2025-04-07 05:25:00|68.32|67.82|68.16|67.66|68.6|68.1|68.08|67.58|373
1744003800000|2025-04-07 05:30:00|68.19|67.69|67.88|67.38|68.35|67.85|67.87|67.37|349
1744004100000|2025-04-07 05:35:00|67.9|67.4|67.66|67.16|67.99|67.49|67.56|67.06|432
1744004400000|2025-04-07 05:40:00|67.67|67.17|67.7|67.2|67.75|67.25|67.33|66.83|386
1744004700000|2025-04-07 05:45:00|67.71|67.21|67.46|66.96|67.87|67.37|67.42|66.92|397
1744005000000|2025-04-07 05:50:00|67.45|66.95|67.6|67.1|67.61|67.11|67.36|66.86|279
1744005300000|2025-04-07 05:55:00|67.61|67.11|67.54|67.04|67.67|67.17|67.42|66.92|251
1744005600000|2025-04-07 06:00:00|67.55|67.05|67.76|67.26|68.1|67.6|67.54|67.04|393
1744005900000|2025-04-07 06:05:00|67.77|67.27|67.49|66.99|67.94|67.44|67.41|66.91|280
1744006200000|2025-04-07 06:10:00|67.5|67|67.39|66.89|67.65|67.15|67.34|66.84|283
1744006500000|2025-04-07 06:15:00|67.38|66.88|66.51|66.01|67.56|67.06|66.39|65.89|561
1744006800000|2025-04-07 06:20:00|66.5|66|66.03|65.53|66.71|66.21|66.01|65.51|673
1744007100000|2025-04-07 06:25:00|66.06|65.56|65.55|65.05|66.27|65.77|65.44|64.94|698
1744007400000|2025-04-07 06:30:00|65.56|65.06|65.29|64.79|65.92|65.42|65.13|64.63|750
1744007700000|2025-04-07 06:35:00|65.3|64.8|64.97|64.47|65.57|65.07|64.69|64.19|764
1744008000000|2025-04-07 06:40:00|64.99|64.49|64.18|63.68|65.17|64.67|64.01|63.51|611
1744008300000|2025-04-07 06:45:00|64.19|63.69|64.49|63.99|64.73|64.23|63.36|62.86|834
1744008600000|2025-04-07 06:50:00|64.48|63.98|63.74|63.24|64.75|64.25|63.32|62.82|764
1744008900000|2025-04-07 06:55:00|63.73|63.23|63.96|63.46|64.47|63.97|63.65|63.15|800
1744009200000|2025-04-07 07:00:00|63.97|63.47|63.86|63.36|64.31|63.81|63.73|63.23|736
1744009500000|2025-04-07 07:05:00|63.87|63.37|64.5|64|64.67|64.17|63.78|63.28|718
1744009800000|2025-04-07 07:10:00|64.51|64.01|64.71|64.21|64.94|64.44|64.38|63.88|580
1744010100000|2025-04-07 07:15:00|64.73|64.23|65.69|65.19|65.83|65.33|64.7|64.2|527
1744010400000|2025-04-07 07:20:00|65.7|65.2|65.29|64.79|65.78|65.28|65.29|64.79|627
1744010700000|2025-04-07 07:25:00|65.3|64.8|65|64.5|65.41|64.91|64.91|64.41|437
1744011000000|2025-04-07 07:30:00|64.99|64.49|64.68|64.18|65.01|64.51|64.58|64.08|532
1744011300000|2025-04-07 07:35:00|64.69|64.19|65.25|64.75|65.25|64.75|64.61|64.11|493
1744011600000|2025-04-07 07:40:00|65.28|64.78|65.45|64.95|65.79|65.29|65.28|64.78|412
1744011900000|2025-04-07 07:45:00|65.44|64.94|65.1|64.6|65.44|64.94|65|64.5|508
1744012200000|2025-04-07 07:50:00|65.09|64.59|64.72|64.22|65.09|64.59|64.65|64.15|412
1744012500000|2025-04-07 07:55:00|64.71|64.21|64.71|64.21|65.01|64.51|64.66|64.16|301
1744012800000|2025-04-07 08:00:00|64.7|64.2|65.2|64.7|65.36|64.86|64.56|64.06|582
1744013100000|2025-04-07 08:05:00|65.19|64.69|64.51|64.01|65.2|64.7|64.5|64|522
1744013400000|2025-04-07 08:10:00|64.5|64|64.2|63.7|64.57|64.07|64.01|63.51|497
1744013700000|2025-04-07 08:15:00|64.19|63.69|65.18|64.68|65.18|64.68|64.01|63.51|513
1744014000000|2025-04-07 08:20:00|65.17|64.67|66.03|65.53|66.11|65.61|65.09|64.59|583
1744014300000|2025-04-07 08:25:00|66.02|65.52|66.01|65.51|66.1|65.6|65.65|65.15|490
1744014600000|2025-04-07 08:30:00|66|65.5|66.36|65.86|66.37|65.87|65.67|65.17|461
1744014900000|2025-04-07 08:35:00|66.37|65.87|66.3|65.8|66.71|66.21|66.24|65.74|581
1744015200000|2025-04-07 08:40:00|66.31|65.81|66.81|66.31|67.16|66.66|66.24|65.74|456
1744015500000|2025-04-07 08:45:00|66.8|66.3|66.54|66.04|67.04|66.54|66.5|66|556
1744015800000|2025-04-07 08:50:00|66.53|66.03|66.58|66.08|66.86|66.36|66.18|65.68|382
1744016100000|2025-04-07 08:55:00|66.59|66.09|66.42|65.92|66.89|66.39|66.35|65.85|313
1744016400000|2025-04-07 09:00:00|66.41|65.91|66.65|66.15|66.83|66.33|66.32|65.82|388
1744016700000|2025-04-07 09:05:00|66.64|66.14|66.4|65.9|66.64|66.14|66.16|65.66|284
1744017000000|2025-04-07 09:10:00|66.41|65.91|66.14|65.64|66.47|65.97|66.04|65.54|269
1744017300000|2025-04-07 09:15:00|66.13|65.63|65.62|65.12|66.15|65.65|65.61|65.11|297
1744017600000|2025-04-07 09:20:00|65.64|65.14|65.8|65.3|65.92|65.42|65.59|65.09|295
1744017900000|2025-04-07 09:25:00|65.82|65.32|66.09|65.59|66.35|65.85|65.72|65.22|314
1744018200000|2025-04-07 09:30:00|66.08|65.58|66.12|65.62|66.24|65.74|65.87|65.37|357
1744018500000|2025-04-07 09:35:00|66.11|65.61|66.26|65.76|66.29|65.79|65.95|65.45|320
1744018800000|2025-04-07 09:40:00|66.25|65.75|66.47|65.97|66.57|66.07|66.24|65.74|298
1744019100000|2025-04-07 09:45:00|66.46|65.96|66.79|66.29|66.93|66.43|66.24|65.74|353
1744019400000|2025-04-07 09:50:00|66.78|66.28|66.1|65.6|66.78|66.28|66.03|65.53|342
1744019700000|2025-04-07 09:55:00|66.09|65.59|65.69|65.19|66.17|65.67|65.57|65.07|293
1744020000000|2025-04-07 10:00:00|65.71|65.21|65.96|65.46|66.12|65.62|65.56|65.06|474
1744020300000|2025-04-07 10:05:00|65.97|65.47|66.02|65.52|66.18|65.68|65.89|65.39|403
1744020600000|2025-04-07 10:10:00|66.03|65.53|66.62|66.12|66.63|66.13|65.95|65.45|419
1744020900000|2025-04-07 10:15:00|66.63|66.13|67.33|66.83|67.44|66.94|66.61|66.11|533
1744021200000|2025-04-07 10:20:00|67.32|66.82|67.03|66.53|67.56|67.06|66.96|66.46|483
1744021500000|2025-04-07 10:25:00|67.02|66.52|66.98|66.48|67.09|66.59|66.74|66.24|358
1744021800000|2025-04-07 10:30:00|66.99|66.49|67.43|66.93|67.51|67.01|66.82|66.32|399
1744022100000|2025-04-07 10:35:00|67.44|66.94|67.37|66.87|67.45|66.95|66.95|66.45|475
1744022400000|2025-04-07 10:40:00|67.38|66.88|67.39|66.89|67.49|66.99|67.17|66.67|340
1744022700000|2025-04-07 10:45:00|67.38|66.88|67.09|66.59|67.46|66.96|66.89|66.39|324
1744023000000|2025-04-07 10:50:00|67.1|66.6|67.02|66.52|67.34|66.84|66.93|66.43|321
1744023300000|2025-04-07 10:55:00|67.01|66.51|67.09|66.59|67.14|66.64|66.78|66.28|277
1744023600000|2025-04-07 11:00:00|67.08|66.58|67.74|67.24|67.75|67.25|67.04|66.54|322
1744023900000|2025-04-07 11:05:00|67.73|67.23|68.25|67.75|68.45|67.95|67.72|67.22|346
1744024200000|2025-04-07 11:10:00|68.24|67.74|67.92|67.42|68.26|67.76|67.86|67.36|356
1744024500000|2025-04-07 11:15:00|67.94|67.44|67.98|67.48|68.09|67.59|67.67|67.17|360
1744024800000|2025-04-07 11:20:00|67.99|67.49|67.8|67.3|68.12|67.62|67.75|67.25|311
1744025100000|2025-04-07 11:25:00|67.79|67.29|67.78|67.28|67.9|67.4|67.59|67.09|241
1744025400000|2025-04-07 11:30:00|67.79|67.29|67.42|66.92|67.9|67.4|67.23|66.73|362
1744025700000|2025-04-07 11:35:00|67.41|66.91|67.24|66.74|67.42|66.92|67|66.5|332
1744026000000|2025-04-07 11:40:00|67.25|66.75|67.2|66.7|67.39|66.89|67.15|66.65|272
1744026300000|2025-04-07 11:45:00|67.19|66.69|67.02|66.52|67.3|66.8|66.95|66.45|281
1744026600000|2025-04-07 11:50:00|67.04|66.54|67.24|66.74|67.29|66.79|67.04|66.54|215
1744026900000|2025-04-07 11:55:00|67.23|66.73|67.29|66.79|67.47|66.97|67.19|66.69|164
1744027200000|2025-04-07 12:00:00|67.3|66.8|67.23|66.73|67.65|67.15|67.08|66.58|301
1744027500000|2025-04-07 12:05:00|67.22|66.72|67.06|66.56|67.23|66.73|66.98|66.48|284
1744027800000|2025-04-07 12:10:00|67.05|66.55|67.31|66.81|67.31|66.81|66.97|66.47|245
1744028100000|2025-04-07 12:15:00|67.32|66.82|67.24|66.74|67.56|67.06|67.23|66.73|323
1744028400000|2025-04-07 12:20:00|67.22|66.72|67.53|67.03|67.56|67.06|67.17|66.67|296
1744028700000|2025-04-07 12:25:00|67.54|67.04|68.64|68.14|68.74|68.24|67.53|67.03|582
1744029000000|2025-04-07 12:30:00|68.62|68.12|68.39|67.89|68.89|68.39|68.38|67.88|653
1744029300000|2025-04-07 12:35:00|68.38|67.88|68.29|67.79|68.57|68.07|68.16|67.66|528
1744029600000|2025-04-07 12:40:00|68.28|67.78|67.99|67.49|68.28|67.78|67.9|67.4|428
1744029900000|2025-04-07 12:45:00|67.98|67.48|68.28|67.78|68.39|67.89|67.59|67.09|601
1744030200000|2025-04-07 12:50:00|68.27|67.77|68.57|68.07|68.58|68.08|68.25|67.75|476
1744030500000|2025-04-07 12:55:00|68.58|68.08|68.78|68.28|68.99|68.49|68.58|68.08|352
1744030800000|2025-04-07 13:00:00|68.77|68.27|68.78|68.28|68.84|68.34|68.49|67.99|529
1744031100000|2025-04-07 13:05:00|68.77|68.27|68.68|68.18|68.97|68.47|68.44|67.94|383
1744031400000|2025-04-07 13:10:00|68.67|68.17|68.51|68.01|68.68|68.18|68.44|67.94|215
1744031700000|2025-04-07 13:15:00|68.5|68|68.41|67.91|68.6|68.1|68.18|67.68|278
1744032000000|2025-04-07 13:20:00|68.4|67.9|68.1|67.6|68.49|67.99|68.09|67.59|285
1744032300000|2025-04-07 13:25:00|68.08|67.58|67.87|67.37|68.08|67.58|67.83|67.33|338
1744032600000|2025-04-07 13:30:00|67.86|67.36|67.98|67.48|68.45|67.95|67.54|67.04|683
1744032900000|2025-04-07 13:35:00|67.99|67.49|67.58|67.08|68.03|67.53|67.26|66.76|644
1744033200000|2025-04-07 13:40:00|67.57|67.07|67.25|66.75|67.65|67.15|66.93|66.43|544
1744033500000|2025-04-07 13:45:00|67.24|66.74|68.24|67.74|68.48|67.98|67.2|66.7|707
1744033800000|2025-04-07 13:50:00|68.23|67.73|69.63|69.13|70.46|69.96|68.2|67.7|876
1744034100000|2025-04-07 13:55:00|69.62|69.12|70.51|70.01|70.75|70.25|69.52|69.02|836
1744034400000|2025-04-07 14:00:00|70.49|69.99|70.27|69.77|70.88|70.38|69.94|69.44|772
1744034700000|2025-04-07 14:05:00|70.26|69.76|70.55|70.05|70.97|70.47|70.19|69.69|711
1744035000000|2025-04-07 14:10:00|70.58|70.08|71.8|71.3|72.14|71.64|70.54|70.04|818
1744035300000|2025-04-07 14:15:00|71.79|71.29|72.07|71.57|73.2|72.7|71.76|71.26|816
1744035600000|2025-04-07 14:20:00|72.05|71.55|70.73|70.23|72.14|71.64|70.26|69.76|836
1744035900000|2025-04-07 14:25:00|70.74|70.24|70.4|69.9|71.5|71|70.07|69.57|861
1744036200000|2025-04-07 14:30:00|70.41|69.91|70.56|70.06|71.77|71.27|70.22|69.72|863
1744036500000|2025-04-07 14:35:00|70.55|70.05|70.12|69.62|70.81|70.31|70.08|69.58|819
1744036800000|2025-04-07 14:40:00|70.1|69.6|70.59|70.09|70.67|70.17|70.03|69.53|736
1744037100000|2025-04-07 14:45:00|70.61|70.11|70.75|70.25|70.83|70.33|70.17|69.67|761
1744037400000|2025-04-07 14:50:00|70.73|70.23|71.29|70.79|71.4|70.9|70.68|70.18|613
1744037700000|2025-04-07 14:55:00|71.28|70.78|71.03|70.53|71.36|70.86|70.76|70.26|638
1744038000000|2025-04-07 15:00:00|71|70.5|71.15|70.65|71.44|70.94|70.96|70.46|504
1744038300000|2025-04-07 15:05:00|71.13|70.63|70.58|70.08|71.13|70.63|70.53|70.03|611
1744038600000|2025-04-07 15:10:00|70.56|70.06|70.39|69.89|71.13|70.63|70.37|69.87|591
1744038900000|2025-04-07 15:15:00|70.36|69.86|70.54|70.04|70.7|70.2|69.82|69.32|801
1744039200000|2025-04-07 15:20:00|70.55|70.05|70.02|69.52|70.8|70.3|70.01|69.51|632
1744039500000|2025-04-07 15:25:00|70.03|69.53|69.87|69.37|70.25|69.75|69.81|69.31|590
1744039800000|2025-04-07 15:30:00|69.86|69.36|70.31|69.81|70.4|69.9|69.82|69.32|556
1744040100000|2025-04-07 15:35:00|70.32|69.82|70.4|69.9|70.79|70.29|70.32|69.82|548
1744040400000|2025-04-07 15:40:00|70.38|69.88|70.72|70.22|70.88|70.38|70.35|69.85|529
1744040700000|2025-04-07 15:45:00|70.73|70.23|70.61|70.11|70.78|70.28|70.44|69.94|518
1744041000000|2025-04-07 15:50:00|70.62|70.12|70.12|69.62|70.75|70.25|70.12|69.62|400
1744041300000|2025-04-07 15:55:00|70.13|69.63|70.27|69.77|70.41|69.91|70.13|69.63|387
1744041600000|2025-04-07 16:00:00|70.26|69.76|70.24|69.74|70.27|69.77|69.95|69.45|449
1744041900000|2025-04-07 16:05:00|70.25|69.75|70.06|69.56|70.25|69.75|69.89|69.39|417
1744042200000|2025-04-07 16:10:00|70.04|69.54|70.03|69.53|70.18|69.68|69.8|69.3|391
1744042500000|2025-04-07 16:15:00|70.02|69.52|69.84|69.34|70.15|69.65|69.62|69.12|438
1744042800000|2025-04-07 16:20:00|69.83|69.33|69.66|69.16|69.91|69.41|69.4|68.9|453
1744043100000|2025-04-07 16:25:00|69.64|69.14|70.04|69.54|70.08|69.58|69.64|69.14|429
1744043400000|2025-04-07 16:30:00|70.03|69.53|70.3|69.8|70.36|69.86|69.94|69.44|459
1744043700000|2025-04-07 16:35:00|70.33|69.83|70.17|69.67|70.35|69.85|70.11|69.61|453
1744044000000|2025-04-07 16:40:00|70.15|69.65|69.96|69.46|70.21|69.71|69.81|69.31|382
1744044300000|2025-04-07 16:45:00|69.94|69.44|70|69.5|70.04|69.54|69.65|69.15|356
1744044600000|2025-04-07 16:50:00|70.02|69.52|70.02|69.52|70.11|69.61|69.8|69.3|409
1744044900000|2025-04-07 16:55:00|70.03|69.53|69.7|69.2|70.09|69.59|69.58|69.08|355
1744045200000|2025-04-07 17:00:00|69.71|69.21|70.29|69.79|70.6|70.1|69.71|69.21|668
1744045500000|2025-04-07 17:05:00|70.3|69.8|70.44|69.94|70.47|69.97|70.07|69.57|536
1744045800000|2025-04-07 17:10:00|70.43|69.93|70.78|70.28|70.8|70.3|70.33|69.83|406
1744046100000|2025-04-07 17:15:00|70.77|70.27|70.93|70.43|71.1|70.6|70.66|70.16|480
1744046400000|2025-04-07 17:20:00|70.94|70.44|70.93|70.43|71.03|70.53|70.62|70.12|470
1744046700000|2025-04-07 17:25:00|70.92|70.42|71.08|70.58|71.13|70.63|70.73|70.23|366
1744047000000|2025-04-07 17:30:00|71.09|70.59|71.22|70.72|71.22|70.72|70.98|70.48|518
1744047300000|2025-04-07 17:35:00|71.24|70.74|71.57|71.07|71.57|71.07|71.19|70.69|423
1744047600000|2025-04-07 17:40:00|71.58|71.08|71.59|71.09|71.63|71.13|71.3|70.8|310
1744047900000|2025-04-07 17:45:00|71.58|71.08|71.55|71.05|71.77|71.27|71.35|70.85|376
1744048200000|2025-04-07 17:50:00|71.56|71.06|71.53|71.03|71.69|71.19|71.28|70.78|377
1744048500000|2025-04-07 17:55:00|71.52|71.02|71.46|70.96|71.55|71.05|71.37|70.87|234
1744048800000|2025-04-07 18:00:00|71.48|70.98|71.24|70.74|71.52|71.02|71.12|70.62|367
1744049100000|2025-04-07 18:05:00|71.23|70.73|71.09|70.59|71.26|70.76|70.97|70.47|333
1744049400000|2025-04-07 18:10:00|71.12|70.62|71.07|70.57|71.3|70.8|70.95|70.45|309
1744049700000|2025-04-07 18:15:00|71.06|70.56|71.49|70.99|71.59|71.09|70.99|70.49|398
1744050000000|2025-04-07 18:20:00|71.51|71.01|71.36|70.86|71.57|71.07|71.28|70.78|358
1744050300000|2025-04-07 18:25:00|71.37|70.87|71.02|70.52|71.4|70.9|70.99|70.49|262
1744050600000|2025-04-07 18:30:00|71.03|70.53|71.1|70.6|71.18|70.68|70.97|70.47|328
1744050900000|2025-04-07 18:35:00|71.09|70.59|71.14|70.64|71.28|70.78|71.04|70.54|285
1744051200000|2025-04-07 18:40:00|71.13|70.63|71.2|70.7|71.38|70.88|71.03|70.53|299
1744051500000|2025-04-07 18:45:00|71.21|70.71|71.09|70.59|71.27|70.77|70.96|70.46|284
1744051800000|2025-04-07 18:50:00|71.08|70.58|70.79|70.29|71.11|70.61|70.76|70.26|275
1744052100000|2025-04-07 18:55:00|70.78|70.28|70.64|70.14|70.84|70.34|70.63|70.13|215
1744052400000|2025-04-07 19:00:00|70.65|70.15|71|70.5|71.56|71.06|70.59|70.09|403
1744052700000|2025-04-07 19:05:00|71.02|70.52|70.94|70.44|71.09|70.59|70.84|70.34|252
1744053000000|2025-04-07 19:10:00|70.93|70.43|70.97|70.47|71.02|70.52|70.81|70.31|142
1744053300000|2025-04-07 19:15:00|70.96|70.46|71.24|70.74|71.27|70.77|70.86|70.36|225
1744053600000|2025-04-07 19:20:00|71.26|70.76|71.09|70.59|71.35|70.85|71.08|70.58|208
1744053900000|2025-04-07 19:25:00|71.1|70.6|70.84|70.34|71.23|70.73|70.79|70.29|276
1744054200000|2025-04-07 19:30:00|70.83|70.33|71.32|70.82|71.44|70.94|70.82|70.32|244
1744054500000|2025-04-07 19:35:00|71.33|70.83|71.36|70.86|71.54|71.04|71.26|70.76|255
1744054800000|2025-04-07 19:40:00|71.38|70.88|71.02|70.52|71.41|70.91|70.98|70.48|229
1744055100000|2025-04-07 19:45:00|71.03|70.53|71.34|70.84|71.46|70.96|71|70.5|242
1744055400000|2025-04-07 19:50:00|71.33|70.83|71.21|70.71|71.34|70.84|71.09|70.59|244
1744055700000|2025-04-07 19:55:00|71.23|70.73|70.94|70.44|71.31|70.81|70.86|70.36|166
1744056000000|2025-04-07 20:00:00|70.95|70.45|71.2|70.7|71.24|70.74|70.94|70.44|228
1744056300000|2025-04-07 20:05:00|71.21|70.71|71.29|70.79|71.33|70.83|71.14|70.64|188
1744056600000|2025-04-07 20:10:00|71.28|70.78|71.2|70.7|71.36|70.86|71.16|70.66|111
1744056900000|2025-04-07 20:15:00|71.21|70.71|71.47|70.97|71.53|71.03|71.21|70.71|109
1744057200000|2025-04-07 20:20:00|71.48|70.98|71.38|70.88|71.54|71.04|71.35|70.85|146
1744057500000|2025-04-07 20:25:00|71.39|70.89|71.53|71.03|71.55|71.05|71.32|70.82|107
1744057800000|2025-04-07 20:30:00|71.56|71.06|71.88|71.38|71.92|71.42|71.56|71.06|103
1744058100000|2025-04-07 20:35:00|71.9|71.4|71.88|71.38|71.96|71.46|71.85|71.35|108
1744058400000|2025-04-07 20:40:00|71.89|71.39|72.24|71.74|72.25|71.75|71.89|71.39|82
1744058700000|2025-04-07 20:45:00|72.25|71.75|71.88|71.38|72.25|71.75|71.86|71.36|148
1744059000000|2025-04-07 20:50:00|71.87|71.37|71.89|71.39|71.92|71.42|71.76|71.26|98
1744059300000|2025-04-07 20:55:00|71.87|71.37|71.84|71.34|71.87|71.37|71.69|71.19|84
1744059600000|2025-04-07 21:00:00|71.83|71.33|71.95|71.45|71.98|71.48|71.83|71.33|68
1744059900000|2025-04-07 21:05:00|71.96|71.46|72|71.5|72|71.5|71.83|71.33|54
1744060200000|2025-04-07 21:10:00|71.99|71.49|72.25|71.75|72.26|71.76|71.99|71.49|86
1744060500000|2025-04-07 21:15:00|72.27|71.77|72.51|72.01|72.51|72.01|72.24|71.74|59
1744060800000|2025-04-07 21:20:00|72.5|72|72.51|72.01|72.54|72.04|72.25|71.75|66
1744061100000|2025-04-07 21:25:00|72.53|72.03|72.18|71.68|72.53|72.03|72.05|71.55|64
1744061400000|2025-04-07 21:30:00|72.19|71.69|71.82|71.32|72.27|71.77|71.76|71.26|114
1744061700000|2025-04-07 21:35:00|71.83|71.33|71.78|71.28|71.95|71.45|71.77|71.27|80
1744062000000|2025-04-07 21:40:00|71.76|71.26|71.95|71.45|71.97|71.47|71.66|71.16|53
1744062300000|2025-04-07 21:45:00|71.96|71.46|72.16|71.66|72.16|71.66|71.96|71.46|36
1744062600000|2025-04-07 21:50:00|72.15|71.65|72.43|71.93|72.43|71.93|72.13|71.63|42
1744062900000|2025-04-07 21:55:00|72.42|71.92|72.03|71.53|72.48|71.98|71.99|71.49|97
1744063200000|2025-04-07 22:00:00|72.04|71.54|72.05|71.55|72.27|71.77|71.93|71.43|242
1744063500000|2025-04-07 22:05:00|72.06|71.56|72.23|71.73|72.24|71.74|72.03|71.53|118
1744063800000|2025-04-07 22:10:00|72.22|71.72|72.25|71.75|72.35|71.85|72.16|71.66|125
1744064100000|2025-04-07 22:15:00|72.24|71.74|72.33|71.83|72.42|71.92|72.18|71.68|118
1744064400000|2025-04-07 22:20:00|72.35|71.85|72.44|71.94|72.51|72.01|72.27|71.77|135
1744064700000|2025-04-07 22:25:00|72.46|71.96|72.51|72.01|72.53|72.03|72.37|71.87|116
1744065000000|2025-04-07 22:30:00|72.5|72|72.27|71.77|72.5|72|72.14|71.64|200
1744065300000|2025-04-07 22:35:00|72.26|71.76|72.31|71.81|72.34|71.84|72.11|71.61|248
1744065600000|2025-04-07 22:40:00|72.32|71.82|72.32|71.82|72.36|71.86|72.24|71.74|152
1744065900000|2025-04-07 22:45:00|72.33|71.83|72.17|71.67|72.33|71.83|72.09|71.59|156
1744066200000|2025-04-07 22:50:00|72.16|71.66|72.25|71.75|72.43|71.93|72.16|71.66|238
1744066500000|2025-04-07 22:55:00|72.26|71.76|72.05|71.55|72.35|71.85|72.05|71.55|203
1744066800000|2025-04-07 23:00:00|72.04|71.54|72.09|71.59|72.13|71.63|71.92|71.42|308
1744067100000|2025-04-07 23:05:00|72.08|71.58|72.05|71.55|72.09|71.59|71.92|71.42|190
1744067400000|2025-04-07 23:10:00|72.06|71.56|71.78|71.28|72.16|71.66|71.74|71.24|198
1744067700000|2025-04-07 23:15:00|71.8|71.3|71.74|71.24|71.86|71.36|71.68|71.18|259
1744068000000|2025-04-07 23:20:00|71.75|71.25|71.53|71.03|71.81|71.31|71.53|71.03|344
1744068300000|2025-04-07 23:25:00|71.55|71.05|71.54|71.04|71.62|71.12|71.48|70.98|276
1744068600000|2025-04-07 23:30:00|71.53|71.03|71.37|70.87|71.58|71.08|71.27|70.77|292
1744068900000|2025-04-07 23:35:00|71.38|70.88|71.16|70.66|71.39|70.89|71.16|70.66|268
1744069200000|2025-04-07 23:40:00|71.15|70.65|71.14|70.64|71.24|70.74|71.05|70.55|244
1744069500000|2025-04-07 23:45:00|71.15|70.65|71.29|70.79|71.32|70.82|71.07|70.57|212
1744069800000|2025-04-07 23:50:00|71.3|70.8|71.22|70.72|71.39|70.89|71.15|70.65|171
1744070100000|2025-04-07 23:55:00|71.21|70.71|71.22|70.72|71.31|70.81|71.13|70.63|215
1744070400000|2025-04-08 00:00:00|71.21|70.71|71.15|70.65|71.29|70.79|71.02|70.52|327
1744070700000|2025-04-08 00:05:00|71.16|70.66|71.19|70.69|71.26|70.76|71.11|70.61|292
1744071000000|2025-04-08 00:10:00|71.2|70.7|71.43|70.93|71.46|70.96|71.19|70.69|181
1744071300000|2025-04-08 00:15:00|71.44|70.94|71.39|70.89|71.49|70.99|71.17|70.67|239
1744071600000|2025-04-08 00:20:00|71.4|70.9|71.27|70.77|71.47|70.97|71.27|70.77|215
1744071900000|2025-04-08 00:25:00|71.24|70.74|71.04|70.54|71.24|70.74|71.02|70.52|181
1744072200000|2025-04-08 00:30:00|71.03|70.53|70.81|70.31|71.04|70.54|70.65|70.15|292
1744072500000|2025-04-08 00:35:00|70.83|70.33|70.9|70.4|70.96|70.46|70.57|70.07|288
1744072800000|2025-04-08 00:40:00|70.91|70.41|70.95|70.45|71.11|70.61|70.84|70.34|248
1744073100000|2025-04-08 00:45:00|70.94|70.44|70.77|70.27|70.94|70.44|70.75|70.25|300
1744073400000|2025-04-08 00:50:00|70.76|70.26|70.92|70.42|70.95|70.45|70.62|70.12|220
1744073700000|2025-04-08 00:55:00|70.93|70.43|70.65|70.15|70.98|70.48|70.63|70.13|260
1744074000000|2025-04-08 01:00:00|70.64|70.14|70.55|70.05|70.66|70.16|70.38|69.88|382
1744074300000|2025-04-08 01:05:00|70.53|70.03|70.77|70.27|70.77|70.27|70.49|69.99|370
1744074600000|2025-04-08 01:10:00|70.78|70.28|70.79|70.29|70.89|70.39|70.73|70.23|268
1744074900000|2025-04-08 01:15:00|70.8|70.3|70.87|70.37|70.9|70.4|70.56|70.06|310
1744075200000|2025-04-08 01:20:00|70.86|70.36|71.34|70.84|71.36|70.86|70.86|70.36|298
1744075500000|2025-04-08 01:25:00|71.35|70.85|71.58|71.08|71.69|71.19|71.27|70.77|278
1744075800000|2025-04-08 01:30:00|71.57|71.07|71.6|71.1|71.77|71.27|71.47|70.97|336
1744076100000|2025-04-08 01:35:00|71.59|71.09|72.24|71.74|72.34|71.84|71.59|71.09|357
1744076400000|2025-04-08 01:40:00|72.23|71.73|72.26|71.76|72.38|71.88|72.11|71.61|316
1744076700000|2025-04-08 01:45:00|72.28|71.78|72.15|71.65|72.33|71.83|72.05|71.55|396
1744077000000|2025-04-08 01:50:00|72.14|71.64|72.31|71.81|72.49|71.99|72.13|71.63|336
1744077300000|2025-04-08 01:55:00|72.3|71.8|72.44|71.94|72.52|72.02|72.27|71.77|303
1744077600000|2025-04-08 02:00:00|72.43|71.93|72.34|71.84|72.6|72.1|72.31|71.81|346
1744077900000|2025-04-08 02:05:00|72.35|71.85|72.92|72.42|72.95|72.45|72.29|71.79|343
1744078200000|2025-04-08 02:10:00|72.93|72.43|72.92|72.42|73.08|72.58|72.83|72.33|307
1744078500000|2025-04-08 02:15:00|72.93|72.43|72.72|72.22|73.01|72.51|72.66|72.16|304
1744078800000|2025-04-08 02:20:00|72.73|72.23|72.83|72.33|72.9|72.4|72.69|72.19|283
1744079100000|2025-04-08 02:25:00|72.82|72.32|72.74|72.24|72.93|72.43|72.73|72.23|261
1744079400000|2025-04-08 02:30:00|72.75|72.25|72.42|71.92|72.75|72.25|72.41|71.91|240
1744079700000|2025-04-08 02:35:00|72.41|71.91|72.37|71.87|72.45|71.95|72.26|71.76|202
1744080000000|2025-04-08 02:40:00|72.36|71.86|72.33|71.83|72.47|71.97|72.24|71.74|216
1744080300000|2025-04-08 02:45:00|72.32|71.82|72.41|71.91|72.44|71.94|72.19|71.69|284
1744080600000|2025-04-08 02:50:00|72.42|71.92|72.38|71.88|72.46|71.96|72.3|71.8|248
1744080900000|2025-04-08 02:55:00|72.39|71.89|72.48|71.98|72.5|72|72.34|71.84|239
1744081200000|2025-04-08 03:00:00|72.49|71.99|72.63|72.13|72.78|72.28|72.48|71.98|234
1744081500000|2025-04-08 03:05:00|72.62|72.12|72.46|71.96|72.62|72.12|72.41|71.91|269
1744081800000|2025-04-08 03:10:00|72.45|71.95|72.5|72|72.56|72.06|72.41|71.91|221
1744082100000|2025-04-08 03:15:00|72.51|72.01|72.27|71.77|72.53|72.03|72.26|71.76|226
1744082400000|2025-04-08 03:20:00|72.28|71.78|72.36|71.86|72.52|72.02|72.28|71.78|219
1744082700000|2025-04-08 03:25:00|72.35|71.85|72.68|72.18|72.76|72.26|72.3|71.8|202
1744083000000|2025-04-08 03:30:00|72.67|72.17|72.68|72.18|72.71|72.21|72.48|71.98|246
1744083300000|2025-04-08 03:35:00|72.69|72.19|72.33|71.83|72.69|72.19|72.26|71.76|276
1744083600000|2025-04-08 03:40:00|72.34|71.84|72.18|71.68|72.34|71.84|72.09|71.59|238
1744083900000|2025-04-08 03:45:00|72.19|71.69|72.14|71.64|72.29|71.79|72.11|71.61|182
1744084200000|2025-04-08 03:50:00|72.13|71.63|72.08|71.58|72.22|71.72|72.05|71.55|152
1744084500000|2025-04-08 03:55:00|72.07|71.57|72.21|71.71|72.22|71.72|72.06|71.56|207
1744084800000|2025-04-08 04:00:00|72.22|71.72|71.99|71.49|72.3|71.8|71.99|71.49|174
1744085100000|2025-04-08 04:05:00|72.01|71.51|72.28|71.78|72.33|71.83|72|71.5|242
1744085400000|2025-04-08 04:10:00|72.29|71.79|72.33|71.83|72.45|71.95|72.28|71.78|179
1744085700000|2025-04-08 04:15:00|72.32|71.82|72.32|71.82|72.42|71.92|72.18|71.68|242
1744086000000|2025-04-08 04:20:00|72.33|71.83|72.35|71.85|72.52|72.02|72.27|71.77|250
1744086300000|2025-04-08 04:25:00|72.36|71.86|72.6|72.1|72.63|72.13|72.34|71.84|228
1744086600000|2025-04-08 04:30:00|72.61|72.11|72.48|71.98|72.63|72.13|72.42|71.92|238
1744086900000|2025-04-08 04:35:00|72.49|71.99|72.77|72.27|72.77|72.27|72.4|71.9|188
1744087200000|2025-04-08 04:40:00|72.78|72.28|72.8|72.3|73|72.5|72.73|72.23|213
1744087500000|2025-04-08 04:45:00|72.79|72.29|73.05|72.55|73.1|72.6|72.6|72.1|271
1744087800000|2025-04-08 04:50:00|73.04|72.54|72.95|72.45|73.04|72.54|72.89|72.39|290
1744088100000|2025-04-08 04:55:00|72.94|72.44|73.09|72.59|73.1|72.6|72.89|72.39|206
1744088400000|2025-04-08 05:00:00|73.08|72.58|73.01|72.51|73.13|72.63|72.93|72.43|249
1744088700000|2025-04-08 05:05:00|73.03|72.53|72.74|72.24|73.04|72.54|72.64|72.14|211
1744089000000|2025-04-08 05:10:00|72.75|72.25|72.5|72|72.78|72.28|72.4|71.9|280
1744089300000|2025-04-08 05:15:00|72.49|71.99|72.3|71.8|72.56|72.06|72.26|71.76|230
1744089600000|2025-04-08 05:20:00|72.31|71.81|72.31|71.81|72.42|71.92|72.26|71.76|127
1744089900000|2025-04-08 05:25:00|72.32|71.82|72.18|71.68|72.36|71.86|72.18|71.68|183
1744090200000|2025-04-08 05:30:00|72.19|71.69|72.26|71.76|72.42|71.92|72.15|71.65|234
1744090500000|2025-04-08 05:35:00|72.25|71.75|72.73|72.23|72.74|72.24|72.24|71.74|200
1744090800000|2025-04-08 05:40:00|72.72|72.22|72.49|71.99|72.74|72.24|72.42|71.92|166
1744091100000|2025-04-08 05:45:00|72.5|72|72.41|71.91|72.57|72.07|72.36|71.86|211
1744091400000|2025-04-08 05:50:00|72.4|71.9|72.49|71.99|72.56|72.06|72.32|71.82|195
1744091700000|2025-04-08 05:55:00|72.47|71.97|72.48|71.98|72.53|72.03|72.36|71.86|233
1744092000000|2025-04-08 06:00:00|72.47|71.97|72.19|71.69|72.47|71.97|72.09|71.59|325
1744092300000|2025-04-08 06:05:00|72.18|71.68|72.07|71.57|72.34|71.84|72.02|71.52|319
1744092600000|2025-04-08 06:10:00|72.08|71.58|71.8|71.3|72.15|71.65|71.8|71.3|232
1744092900000|2025-04-08 06:15:00|71.81|71.31|71.66|71.16|71.88|71.38|71.55|71.05|228
1744093200000|2025-04-08 06:20:00|71.65|71.15|71.76|71.26|71.77|71.27|71.52|71.02|231
1744093500000|2025-04-08 06:25:00|71.75|71.25|71.83|71.33|71.86|71.36|71.68|71.18|229
1744093800000|2025-04-08 06:30:00|71.84|71.34|71.6|71.1|71.91|71.41|71.56|71.06|289
1744094100000|2025-04-08 06:35:00|71.59|71.09|71.67|71.17|71.75|71.25|71.54|71.04|279
1744094400000|2025-04-08 06:40:00|71.66|71.16|71.84|71.34|71.92|71.42|71.63|71.13|235
1744094700000|2025-04-08 06:45:00|71.83|71.33|71.62|71.12|71.88|71.38|71.58|71.08|274
1744095000000|2025-04-08 06:50:00|71.61|71.11|71.47|70.97|71.66|71.16|71.45|70.95|243
1744095300000|2025-04-08 06:55:00|71.46|70.96|71.46|70.96|71.52|71.02|71.4|70.9|233
1744095600000|2025-04-08 07:00:00|71.44|70.94|71.39|70.89|71.63|71.13|71.34|70.84|326
1744095900000|2025-04-08 07:05:00|71.38|70.88|71.26|70.76|71.38|70.88|71.09|70.59|277
1744096200000|2025-04-08 07:10:00|71.27|70.77|71.34|70.84|71.38|70.88|71.26|70.76|183
1744096500000|2025-04-08 07:15:00|71.33|70.83|71.2|70.7|71.5|71|71.2|70.7|270
1744096800000|2025-04-08 07:20:00|71.19|70.69|71.44|70.94|71.6|71.1|71.16|70.66|290
1744097100000|2025-04-08 07:25:00|71.45|70.95|71.51|71.01|71.65|71.15|71.44|70.94|277
1744097400000|2025-04-08 07:30:00|71.5|71|71.55|71.05|71.66|71.16|71.37|70.87|266
1744097700000|2025-04-08 07:35:00|71.56|71.06|71.56|71.06|71.61|71.11|71.42|70.92|277
1744098000000|2025-04-08 07:40:00|71.55|71.05|71.7|71.2|71.7|71.2|71.48|70.98|240
1744098300000|2025-04-08 07:45:00|71.71|71.21|71.52|71.02|71.85|71.35|71.52|71.02|250
1744098600000|2025-04-08 07:50:00|71.51|71.01|71.55|71.05|71.62|71.12|71.37|70.87|224
1744098900000|2025-04-08 07:55:00|71.53|71.03|71.68|71.18|71.76|71.26|71.52|71.02|208
1744099200000|2025-04-08 08:00:00|71.67|71.17|71.63|71.13|71.77|71.27|71.56|71.06|237
1744099500000|2025-04-08 08:05:00|71.62|71.12|71.3|70.8|71.64|71.14|71.3|70.8|197
1744099800000|2025-04-08 08:10:00|71.31|70.81|71.23|70.73|71.5|71|71.22|70.72|194
1744100100000|2025-04-08 08:15:00|71.22|70.72|71.25|70.75|71.35|70.85|71.16|70.66|130
1744100400000|2025-04-08 08:20:00|71.24|70.74|71.33|70.83|71.48|70.98|71.22|70.72|201
1744100700000|2025-04-08 08:25:00|71.32|70.82|71.56|71.06|71.57|71.07|71.28|70.78|148
1744101000000|2025-04-08 08:30:00|71.58|71.08|71.64|71.14|71.79|71.29|71.58|71.08|129
1744101300000|2025-04-08 08:35:00|71.63|71.13|71.83|71.33|71.83|71.33|71.5|71|120
1744101600000|2025-04-08 08:40:00|71.84|71.34|72.04|71.54|72.05|71.55|71.82|71.32|103
1744101900000|2025-04-08 08:45:00|72.05|71.55|71.96|71.46|72.1|71.6|71.93|71.43|147
1744102200000|2025-04-08 08:50:00|71.95|71.45|71.95|71.45|71.98|71.48|71.75|71.25|166
1744102500000|2025-04-08 08:55:00|71.94|71.44|72|71.5|72.04|71.54|71.94|71.44|133
1744102800000|2025-04-08 09:00:00|71.99|71.49|72.04|71.54|72.06|71.56|71.79|71.29|181
1744103100000|2025-04-08 09:05:00|72.03|71.53|71.98|71.48|72.1|71.6|71.86|71.36|243
1744103400000|2025-04-08 09:10:00|71.99|71.49|71.9|71.4|72.09|71.59|71.83|71.33|145
1744103700000|2025-04-08 09:15:00|71.89|71.39|71.75|71.25|71.92|71.42|71.75|71.25|130
1744104000000|2025-04-08 09:20:00|71.77|71.27|71.67|71.17|71.82|71.32|71.65|71.15|161
1744104300000|2025-04-08 09:25:00|71.66|71.16|71.56|71.06|71.67|71.17|71.54|71.04|112
1744104600000|2025-04-08 09:30:00|71.57|71.07|71.67|71.17|71.67|71.17|71.54|71.04|112
1744104900000|2025-04-08 09:35:00|71.66|71.16|72.05|71.55|72.07|71.57|71.66|71.16|127
1744105200000|2025-04-08 09:40:00|72.04|71.54|72.11|71.61|72.22|71.72|72|71.5|108
1744105500000|2025-04-08 09:45:00|72.12|71.62|72.13|71.63|72.18|71.68|71.99|71.49|133
1744105800000|2025-04-08 09:50:00|72.12|71.62|71.91|71.41|72.16|71.66|71.91|71.41|153
1744106100000|2025-04-08 09:55:00|71.9|71.4|71.92|71.42|71.96|71.46|71.88|71.38|82
1744106400000|2025-04-08 10:00:00|71.91|71.41|72.14|71.64|72.14|71.64|71.81|71.31|139
1744106700000|2025-04-08 10:05:00|72.15|71.65|72.11|71.61|72.25|71.75|72.07|71.57|134
1744107000000|2025-04-08 10:10:00|72.12|71.62|71.99|71.49|72.17|71.67|71.92|71.42|124
1744107300000|2025-04-08 10:15:00|72.01|71.51|72.15|71.65|72.16|71.66|71.96|71.46|103
1744107600000|2025-04-08 10:20:00|72.16|71.66|72.27|71.77|72.29|71.79|72.13|71.63|48
1744107900000|2025-04-08 10:25:00|72.25|71.75|72.28|71.78|72.29|71.79|72.17|71.67|44
1744108200000|2025-04-08 10:30:00|72.27|71.77|72.29|71.79|72.3|71.8|72.15|71.65|86
1744108500000|2025-04-08 10:35:00|72.31|71.81|72.52|72.02|72.52|72.02|72.26|71.76|84
1744108800000|2025-04-08 10:40:00|72.51|72.01|72.41|71.91|72.58|72.08|72.41|71.91|45
1744109100000|2025-04-08 10:45:00|72.4|71.9|72.47|71.97|72.6|72.1|72.29|71.79|136
1744109400000|2025-04-08 10:50:00|72.48|71.98|72.32|71.82|72.52|72.02|72.3|71.8|117
1744109700000|2025-04-08 10:55:00|72.31|71.81|72.23|71.73|72.31|71.81|72.21|71.71|57
1744110000000|2025-04-08 11:00:00|72.24|71.74|72.28|71.78|72.33|71.83|72.19|71.69|83
1744110300000|2025-04-08 11:05:00|72.27|71.77|72.44|71.94|72.49|71.99|72.11|71.61|113
1744110600000|2025-04-08 11:10:00|72.45|71.95|72.41|71.91|72.6|72.1|72.38|71.88|159
1744110900000|2025-04-08 11:15:00|72.4|71.9|72.43|71.93|72.6|72.1|72.28|71.78|269
1744111200000|2025-04-08 11:20:00|72.44|71.94|72.42|71.92|72.56|72.06|72.42|71.92|206
1744111500000|2025-04-08 11:25:00|72.43|71.93|72.57|72.07|72.57|72.07|72.4|71.9|200
1744111800000|2025-04-08 11:30:00|72.56|72.06|72.77|72.27|72.92|72.42|72.55|72.05|236
1744112100000|2025-04-08 11:35:00|72.78|72.28|72.77|72.27|72.93|72.43|72.73|72.23|268
1744112400000|2025-04-08 11:40:00|72.78|72.28|72.76|72.26|72.98|72.48|72.62|72.12|225
1744112700000|2025-04-08 11:45:00|72.77|72.27|73.02|72.52|73.03|72.53|72.76|72.26|217
1744113000000|2025-04-08 11:50:00|73.01|72.51|73.39|72.89|73.57|73.07|72.99|72.49|257
1744113300000|2025-04-08 11:55:00|73.38|72.88|73.43|72.93|73.54|73.04|73.2|72.7|289
1744113600000|2025-04-08 12:00:00|73.44|72.94|73.29|72.79|73.59|73.09|73.21|72.71|365
1744113900000|2025-04-08 12:05:00|73.3|72.8|73.31|72.81|73.58|73.08|73.22|72.72|342
1744114200000|2025-04-08 12:10:00|73.3|72.8|73.3|72.8|73.46|72.96|73.22|72.72|335
1744114500000|2025-04-08 12:15:00|73.31|72.81|73.24|72.74|73.35|72.85|73.15|72.65|209
1744114800000|2025-04-08 12:20:00|73.25|72.75|73.08|72.58|73.26|72.76|73.04|72.54|198
1744115100000|2025-04-08 12:25:00|73.07|72.57|73.05|72.55|73.2|72.7|72.94|72.44|179
1744115400000|2025-04-08 12:30:00|73.04|72.54|72.9|72.4|73.18|72.68|72.85|72.35|240
1744115700000|2025-04-08 12:35:00|72.91|72.41|72.82|72.32|73.03|72.53|72.82|72.32|193
1744116000000|2025-04-08 12:40:00|72.81|72.31|72.85|72.35|72.98|72.48|72.7|72.2|236
1744116300000|2025-04-08 12:45:00|72.86|72.36|72.84|72.34|73.02|72.52|72.74|72.24|166
1744116600000|2025-04-08 12:50:00|72.85|72.35|72.93|72.43|73.02|72.52|72.79|72.29|208
1744116900000|2025-04-08 12:55:00|72.95|72.45|73.26|72.76|73.42|72.92|72.94|72.44|165
1744117200000|2025-04-08 13:00:00|73.25|72.75|73.31|72.81|73.43|72.93|73.13|72.63|257
1744117500000|2025-04-08 13:05:00|73.3|72.8|73.33|72.83|73.42|72.92|72.99|72.49|343
1744117800000|2025-04-08 13:10:00|73.36|72.86|73.35|72.85|73.46|72.96|73.19|72.69|410
1744118100000|2025-04-08 13:15:00|73.34|72.84|73.38|72.88|73.53|73.03|73.17|72.67|271
1744118400000|2025-04-08 13:20:00|73.37|72.87|73.56|73.06|73.67|73.17|73.37|72.87|279
1744118700000|2025-04-08 13:25:00|73.58|73.08|73.48|72.98|73.72|73.22|73.45|72.95|273
1744119000000|2025-04-08 13:30:00|73.49|72.99|73.54|73.04|73.72|73.22|73.29|72.79|555
1744119300000|2025-04-08 13:35:00|73.53|73.03|73.19|72.69|73.63|73.13|72.73|72.23|589
1744119600000|2025-04-08 13:40:00|73.18|72.68|73.18|72.68|73.26|72.76|72.91|72.41|513
1744119900000|2025-04-08 13:45:00|73.2|72.7|73.01|72.51|73.46|72.96|72.93|72.43|475
1744120200000|2025-04-08 13:50:00|73|72.5|73.1|72.6|73.25|72.75|72.91|72.41|465
1744120500000|2025-04-08 13:55:00|73.09|72.59|73.27|72.77|73.3|72.8|73.03|72.53|295
1744120800000|2025-04-08 14:00:00|73.26|72.76|73.43|72.93|73.52|73.02|73.16|72.66|367
1744121100000|2025-04-08 14:05:00|73.44|72.94|73.44|72.94|73.7|73.2|73.28|72.78|352
1744121400000|2025-04-08 14:10:00|73.43|72.93|73.24|72.74|73.51|73.01|73.15|72.65|325
1744121700000|2025-04-08 14:15:00|73.23|72.73|73.3|72.8|73.39|72.89|73.19|72.69|221
1744122000000|2025-04-08 14:20:00|73.31|72.81|72.89|72.39|73.31|72.81|72.88|72.38|215
1744122300000|2025-04-08 14:25:00|72.88|72.38|72.84|72.34|73.08|72.58|72.77|72.27|315
1744122600000|2025-04-08 14:30:00|72.83|72.33|72.81|72.31|72.9|72.4|72.55|72.05|425
1744122900000|2025-04-08 14:35:00|72.82|72.32|72.46|71.96|72.86|72.36|72.41|71.91|337
1744123200000|2025-04-08 14:40:00|72.47|71.97|72.05|71.55|72.47|71.97|72.02|71.52|267
1744123500000|2025-04-08 14:45:00|72.06|71.56|72.02|71.52|72.29|71.79|72|71.5|387
1744123800000|2025-04-08 14:50:00|72.03|71.53|71.75|71.25|72.05|71.55|71.75|71.25|261
1744124100000|2025-04-08 14:55:00|71.74|71.24|71.49|70.99|71.75|71.25|71.48|70.98|248
1744124400000|2025-04-08 15:00:00|71.5|71|71.93|71.43|71.96|71.46|71.5|71|362
1744124700000|2025-04-08 15:05:00|71.91|71.41|71.65|71.15|71.91|71.41|71.5|71|374
1744125000000|2025-04-08 15:10:00|71.67|71.17|71.54|71.04|71.74|71.24|71.4|70.9|211
1744125300000|2025-04-08 15:15:00|71.53|71.03|71.5|71|71.55|71.05|71.28|70.78|258
1744125600000|2025-04-08 15:20:00|71.52|71.02|71.4|70.9|71.73|71.23|71.33|70.83|223
1744125900000|2025-04-08 15:25:00|71.39|70.89|71.54|71.04|71.64|71.14|71.35|70.85|149
1744126200000|2025-04-08 15:30:00|71.55|71.05|71.75|71.25|71.78|71.28|71.47|70.97|145
1744126500000|2025-04-08 15:35:00|71.74|71.24|72.03|71.53|72.03|71.53|71.67|71.17|177
1744126800000|2025-04-08 15:40:00|72.04|71.54|71.92|71.42|72.05|71.55|71.85|71.35|118
1744127100000|2025-04-08 15:45:00|71.93|71.43|71.63|71.13|72.05|71.55|71.61|71.11|180
1744127400000|2025-04-08 15:50:00|71.64|71.14|71.66|71.16|71.68|71.18|71.48|70.98|183
1744127700000|2025-04-08 15:55:00|71.67|71.17|71.76|71.26|71.77|71.27|71.65|71.15|81
1744128000000|2025-04-08 16:00:00|71.75|71.25|71.63|71.13|71.81|71.31|71.54|71.04|177
1744128300000|2025-04-08 16:05:00|71.65|71.15|71.48|70.98|71.78|71.28|71.48|70.98|141
1744128600000|2025-04-08 16:10:00|71.5|71|71.29|70.79|71.64|71.14|71.29|70.79|190
1744128900000|2025-04-08 16:15:00|71.28|70.78|71.1|70.6|71.38|70.88|71.09|70.59|239
1744129200000|2025-04-08 16:20:00|71.11|70.61|70.92|70.42|71.34|70.84|70.87|70.37|230
1744129500000|2025-04-08 16:25:00|70.96|70.46|71.13|70.63|71.18|70.68|70.86|70.36|166
1744129800000|2025-04-08 16:30:00|71.15|70.65|70.76|70.26|71.22|70.72|70.75|70.25|340
1744130100000|2025-04-08 16:35:00|70.75|70.25|70.48|69.98|70.83|70.33|70.35|69.85|332
1744130400000|2025-04-08 16:40:00|70.47|69.97|70.26|69.76|70.52|70.02|70.11|69.61|318
1744130700000|2025-04-08 16:45:00|70.25|69.75|70.28|69.78|70.4|69.9|70.09|69.59|390
1744131000000|2025-04-08 16:50:00|70.29|69.79|69.95|69.45|70.41|69.91|69.95|69.45|329
1744131300000|2025-04-08 16:55:00|69.96|69.46|69.95|69.45|69.98|69.48|69.65|69.15|345
1744131600000|2025-04-08 17:00:00|69.97|69.47|69.95|69.45|70|69.5|69.69|69.19|440
1744131900000|2025-04-08 17:05:00|69.94|69.44|69.42|68.92|69.97|69.47|69.42|68.92|339
1744132200000|2025-04-08 17:10:00|69.43|68.93|69.34|68.84|69.54|69.04|69.03|68.53|309
1744132500000|2025-04-08 17:15:00|69.33|68.83|69.03|68.53|69.38|68.88|68.99|68.49|404
1744132800000|2025-04-08 17:20:00|69.02|68.52|68.88|68.38|69.21|68.71|68.75|68.25|325
1744133100000|2025-04-08 17:25:00|68.89|68.39|68.63|68.13|68.9|68.4|68.55|68.05|356
1744133400000|2025-04-08 17:30:00|68.62|68.12|68.51|68.01|68.77|68.27|68.48|67.98|385
1744133700000|2025-04-08 17:35:00|68.5|68|69.14|68.64|69.16|68.66|68.43|67.93|546
1744134000000|2025-04-08 17:40:00|69.17|68.67|69.4|68.9|69.69|69.19|69.11|68.61|330
1744134300000|2025-04-08 17:45:00|69.39|68.89|69.02|68.52|69.39|68.89|68.93|68.43|339
1744134600000|2025-04-08 17:50:00|69.01|68.51|69.44|68.94|69.62|69.12|68.9|68.4|271
1744134900000|2025-04-08 17:55:00|69.43|68.93|69.54|69.04|69.68|69.18|69.42|68.92|180
1744135200000|2025-04-08 18:00:00|69.55|69.05|69.75|69.25|69.99|69.49|69.51|69.01|244
1744135500000|2025-04-08 18:05:00|69.74|69.24|69.33|68.83|69.74|69.24|69.22|68.72|245
1744135800000|2025-04-08 18:10:00|69.34|68.84|69.26|68.76|69.41|68.91|69.18|68.68|224
1744136100000|2025-04-08 18:15:00|69.27|68.77|69.54|69.04|69.61|69.11|69.25|68.75|219
1744136400000|2025-04-08 18:20:00|69.53|69.03|69.86|69.36|69.87|69.37|69.33|68.83|235
1744136700000|2025-04-08 18:25:00|69.87|69.37|69.51|69.01|69.88|69.38|69.49|68.99|166
1744137000000|2025-04-08 18:30:00|69.53|69.03|69.83|69.33|70.17|69.67|69.53|69.03|487
1744137300000|2025-04-08 18:35:00|69.82|69.32|69.71|69.21|69.89|69.39|69.58|69.08|333
1744137600000|2025-04-08 18:40:00|69.7|69.2|69.59|69.09|69.84|69.34|69.59|69.09|236
1744137900000|2025-04-08 18:45:00|69.61|69.11|69.68|69.18|69.85|69.35|69.54|69.04|296
1744138200000|2025-04-08 18:50:00|69.69|69.19|69.64|69.14|69.76|69.26|69.52|69.02|240
1744138500000|2025-04-08 18:55:00|69.63|69.13|69.74|69.24|69.75|69.25|69.6|69.1|228
1744138800000|2025-04-08 19:00:00|69.76|69.26|69.67|69.17|69.99|69.49|69.67|69.17|179
1744139100000|2025-04-08 19:05:00|69.66|69.16|69.34|68.84|69.7|69.2|69.33|68.83|307
1744139400000|2025-04-08 19:10:00|69.33|68.83|69.21|68.71|69.48|68.98|69.19|68.69|284
1744139700000|2025-04-08 19:15:00|69.22|68.72|69.11|68.61|69.27|68.77|68.96|68.46|323
1744140000000|2025-04-08 19:20:00|69.12|68.62|69.4|68.9|69.44|68.94|69.02|68.52|328
1744140300000|2025-04-08 19:25:00|69.39|68.89|69.4|68.9|69.51|69.01|69.26|68.76|218
1744140600000|2025-04-08 19:30:00|69.39|68.89|68.99|68.49|69.4|68.9|68.97|68.47|269
1744140900000|2025-04-08 19:35:00|68.98|68.48|68.92|68.42|68.98|68.48|68.72|68.22|239
1744141200000|2025-04-08 19:40:00|68.93|68.43|68.64|68.14|69.15|68.65|68.62|68.12|262
1744141500000|2025-04-08 19:45:00|68.65|68.15|68.7|68.2|68.78|68.28|68.6|68.1|199
1744141800000|2025-04-08 19:50:00|68.72|68.22|69.14|68.64|69.25|68.75|68.67|68.17|347
1744142100000|2025-04-08 19:55:00|69.13|68.63|69.04|68.54|69.16|68.66|68.86|68.36|286
1744142400000|2025-04-08 20:00:00|69.03|68.53|68.78|68.28|69.21|68.71|68.78|68.28|261
1744142700000|2025-04-08 20:05:00|68.77|68.27|69|68.5|69.05|68.55|68.68|68.18|221
1744143000000|2025-04-08 20:10:00|68.99|68.49|69.19|68.69|69.19|68.69|68.82|68.32|173
1744143300000|2025-04-08 20:15:00|69.18|68.68|69.36|68.86|69.57|69.07|69.17|68.67|141
1744143600000|2025-04-08 20:20:00|69.35|68.85|69.05|68.55|69.38|68.88|69.05|68.55|139
1744143900000|2025-04-08 20:25:00|69.04|68.54|69.17|68.67|69.21|68.71|69|68.5|165
1744144200000|2025-04-08 20:30:00|69.18|68.68|69.35|68.85|69.42|68.92|69.17|68.67|190
1744144500000|2025-04-08 20:35:00|69.34|68.84|69.72|69.22|69.74|69.24|69.34|68.84|88
1744144800000|2025-04-08 20:40:00|69.73|69.23|69.93|69.43|69.95|69.45|69.65|69.15|115
1744145100000|2025-04-08 20:45:00|69.92|69.42|69.96|69.46|69.96|69.46|69.74|69.24|104
1744145400000|2025-04-08 20:50:00|69.95|69.45|69.94|69.44|69.95|69.45|69.77|69.27|106
1744145700000|2025-04-08 20:55:00|69.95|69.45|69.95|69.45|69.95|69.45|69.8|69.3|113
1744146000000|2025-04-08 21:00:00|69.98|69.48|69.79|69.29|70.04|69.54|69.79|69.29|117
1744146300000|2025-04-08 21:05:00|69.78|69.28|69.55|69.05|69.78|69.28|69.54|69.04|78
1744146600000|2025-04-08 21:10:00|69.56|69.06|69.76|69.26|69.76|69.26|69.44|68.94|108
1744146900000|2025-04-08 21:15:00|69.75|69.25|69.75|69.25|69.9|69.4|69.65|69.15|108
1744147200000|2025-04-08 21:20:00|69.74|69.24|69.95|69.45|69.96|69.46|69.66|69.16|108
1744147500000|2025-04-08 21:25:00|69.96|69.46|69.57|69.07|70|69.5|69.57|69.07|77
1744147800000|2025-04-08 21:30:00|69.56|69.06|69.85|69.35|69.85|69.35|69.33|68.83|100
1744148100000|2025-04-08 21:35:00|69.84|69.34|69.85|69.35|69.95|69.45|69.76|69.26|70
1744148400000|2025-04-08 21:40:00|69.84|69.34|69.95|69.45|69.99|69.49|69.84|69.34|28
1744148700000|2025-04-08 21:45:00|69.94|69.44|69.92|69.42|69.95|69.45|69.83|69.33|34
1744149000000|2025-04-08 21:50:00|69.91|69.41|70.01|69.51|70.01|69.51|69.9|69.4|15
1744149300000|2025-04-08 21:55:00|70.02|69.52|70.03|69.53|70.03|69.53|70.01|69.51|8
1744149600000|2025-04-08 22:00:00|70.02|69.52|69.52|69.02|70.02|69.52|69.51|69.01|53
1744149900000|2025-04-08 22:05:00|69.51|69.01|69.43|68.93|69.51|69.01|69.26|68.76|188
1744150200000|2025-04-08 22:10:00|69.45|68.95|69.54|69.04|69.58|69.08|69.34|68.84|219
1744150500000|2025-04-08 22:15:00|69.55|69.05|69.52|69.02|69.63|69.13|69.47|68.97|214
1744150800000|2025-04-08 22:20:00|69.54|69.04|69.49|68.99|69.58|69.08|69.12|68.62|337
1744151100000|2025-04-08 22:25:00|69.5|69|69.4|68.9|69.73|69.23|69.4|68.9|223
1744151400000|2025-04-08 22:30:00|69.41|68.91|69.27|68.77|69.5|69|69.14|68.64|263
1744151700000|2025-04-08 22:35:00|69.26|68.76|69.05|68.55|69.31|68.81|68.85|68.35|300
1744152000000|2025-04-08 22:40:00|69.06|68.56|69.23|68.73|69.27|68.77|68.96|68.46|229
1744152300000|2025-04-08 22:45:00|69.24|68.74|69.04|68.54|69.27|68.77|68.98|68.48|223
1744152600000|2025-04-08 22:50:00|69.03|68.53|69.15|68.65|69.27|68.77|69|68.5|147
1744152900000|2025-04-08 22:55:00|69.16|68.66|69.42|68.92|69.52|69.02|69.15|68.65|162
1744153200000|2025-04-08 23:00:00|69.41|68.91|69.29|68.79|69.52|69.02|69.19|68.69|203
1744153500000|2025-04-08 23:05:00|69.28|68.78|69.21|68.71|69.44|68.94|69.1|68.6|159
1744153800000|2025-04-08 23:10:00|69.2|68.7|69.06|68.56|69.26|68.76|69.02|68.52|115
1744154100000|2025-04-08 23:15:00|69.07|68.57|69.04|68.54|69.21|68.71|68.8|68.3|229
1744154400000|2025-04-08 23:20:00|69.05|68.55|69.29|68.79|69.31|68.81|69.01|68.51|159
1744154700000|2025-04-08 23:25:00|69.28|68.78|69.1|68.6|69.31|68.81|69.05|68.55|187
1744155000000|2025-04-08 23:30:00|69.12|68.62|69.38|68.88|69.38|68.88|69.08|68.58|174
1744155300000|2025-04-08 23:35:00|69.39|68.89|69.5|69|69.52|69.02|69.37|68.87|168
1744155600000|2025-04-08 23:40:00|69.49|68.99|69.28|68.78|69.49|68.99|69.22|68.72|177
1744155900000|2025-04-08 23:45:00|69.27|68.77|69.28|68.78|69.49|68.99|69.21|68.71|208
1744156200000|2025-04-08 23:50:00|69.27|68.77|69.29|68.79|69.3|68.8|69.06|68.56|114
1744156500000|2025-04-08 23:55:00|69.3|68.8|69.35|68.85|69.44|68.94|69.3|68.8|114
1744156800000|2025-04-09 00:00:00|69.34|68.84|69.04|68.54|69.53|69.03|69.02|68.52|349
1744157100000|2025-04-09 00:05:00|69.03|68.53|69.06|68.56|69.29|68.79|68.8|68.3|485
1744157400000|2025-04-09 00:10:00|69.08|68.58|69.6|69.1|69.76|69.26|69.05|68.55|238
1744157700000|2025-04-09 00:15:00|69.59|69.09|69.45|68.95|69.64|69.14|69.2|68.7|341
1744158000000|2025-04-09 00:20:00|69.44|68.94|69.56|69.06|69.69|69.19|69.32|68.82|496
1744158300000|2025-04-09 00:25:00|69.55|69.05|69.62|69.12|69.69|69.19|69.38|68.88|450
1744158600000|2025-04-09 00:30:00|69.6|69.1|69.77|69.27|69.94|69.44|69.55|69.05|360
1744158900000|2025-04-09 00:35:00|69.76|69.26|69.23|68.73|69.77|69.27|69.23|68.73|316
1744159200000|2025-04-09 00:40:00|69.21|68.71|69.39|68.89|69.39|68.89|68.95|68.45|355
1744159500000|2025-04-09 00:45:00|69.4|68.9|69.25|68.75|69.59|69.09|69.11|68.61|473
1744159800000|2025-04-09 00:50:00|69.24|68.74|69.05|68.55|69.34|68.84|68.93|68.43|433
1744160100000|2025-04-09 00:55:00|69.04|68.54|69.21|68.71|69.24|68.74|69.03|68.53|405
1744160400000|2025-04-09 01:00:00|69.23|68.73|68.99|68.49|69.34|68.84|68.96|68.46|530
1744160700000|2025-04-09 01:05:00|69|68.5|68.42|67.92|69.06|68.56|68.39|67.89|400
1744161000000|2025-04-09 01:10:00|68.43|67.93|67.6|67.1|68.53|68.03|67.54|67.04|695
1744161300000|2025-04-09 01:15:00|67.61|67.11|67.42|66.92|67.89|67.39|67.3|66.8|703
1744161600000|2025-04-09 01:20:00|67.4|66.9|67.21|66.71|67.4|66.9|66.93|66.43|684
1744161900000|2025-04-09 01:25:00|67.2|66.7|66.93|66.43|67.25|66.75|66.76|66.26|550
1744162200000|2025-04-09 01:30:00|66.92|66.42|67.72|67.22|67.72|67.22|66.87|66.37|578
1744162500000|2025-04-09 01:35:00|67.71|67.21|68.41|67.91|68.77|68.27|67.5|67|533
1744162800000|2025-04-09 01:40:00|68.4|67.9|68.31|67.81|68.65|68.15|68.16|67.66|483
1744163100000|2025-04-09 01:45:00|68.3|67.8|69.35|68.85|69.41|68.91|68.25|67.75|466
1744163400000|2025-04-09 01:50:00|69.34|68.84|69.19|68.69|69.55|69.05|69.08|68.58|555
1744163700000|2025-04-09 01:55:00|69.18|68.68|69.37|68.87|69.43|68.93|69.11|68.61|383
1744164000000|2025-04-09 02:00:00|69.39|68.89|69.71|69.21|69.78|69.28|69.39|68.89|467
1744164300000|2025-04-09 02:05:00|69.7|69.2|69.94|69.44|70.25|69.75|69.63|69.13|299
1744164600000|2025-04-09 02:10:00|69.95|69.45|70.02|69.52|70.13|69.63|69.74|69.24|367
1744164900000|2025-04-09 02:15:00|70.01|69.51|69.91|69.41|70.21|69.71|69.85|69.35|366
1744165200000|2025-04-09 02:20:00|69.92|69.42|69.76|69.26|69.92|69.42|69.67|69.17|318
1744165500000|2025-04-09 02:25:00|69.77|69.27|69.43|68.93|69.78|69.28|69.38|68.88|307
1744165800000|2025-04-09 02:30:00|69.45|68.95|69.78|69.28|69.87|69.37|69.45|68.95|374
1744166100000|2025-04-09 02:35:00|69.79|69.29|69.69|69.19|69.86|69.36|69.56|69.06|322
1744166400000|2025-04-09 02:40:00|69.68|69.18|69.15|68.65|69.69|69.19|69.08|68.58|232
1744166700000|2025-04-09 02:45:00|69.16|68.66|69.24|68.74|69.24|68.74|69.05|68.55|282
1744167000000|2025-04-09 02:50:00|69.21|68.71|69.36|68.86|69.36|68.86|69.06|68.56|258
1744167300000|2025-04-09 02:55:00|69.35|68.85|68.98|68.48|69.36|68.86|68.92|68.42|254
1744167600000|2025-04-09 03:00:00|68.99|68.49|68.87|68.37|69.3|68.8|68.86|68.36|329
1744167900000|2025-04-09 03:05:00|68.88|68.38|68.92|68.42|69.11|68.61|68.79|68.29|279
1744168200000|2025-04-09 03:10:00|68.91|68.41|69.02|68.52|69.16|68.66|68.88|68.38|253
1744168500000|2025-04-09 03:15:00|69.03|68.53|68.85|68.35|69.14|68.64|68.81|68.31|267
1744168800000|2025-04-09 03:20:00|68.86|68.36|68.91|68.41|69.1|68.6|68.72|68.22|210
1744169100000|2025-04-09 03:25:00|68.9|68.4|68.73|68.23|68.9|68.4|68.67|68.17|193
1744169400000|2025-04-09 03:30:00|68.72|68.22|69.05|68.55|69.11|68.61|68.62|68.12|236
1744169700000|2025-04-09 03:35:00|69.07|68.57|68.77|68.27|69.11|68.61|68.69|68.19|313
1744170000000|2025-04-09 03:40:00|68.78|68.28|68.61|68.11|68.8|68.3|68.45|67.95|247
1744170300000|2025-04-09 03:45:00|68.64|68.14|68.67|68.17|68.91|68.41|68.64|68.14|230
1744170600000|2025-04-09 03:50:00|68.68|68.18|68.68|68.18|68.83|68.33|68.68|68.18|235
1744170900000|2025-04-09 03:55:00|68.67|68.17|68.49|67.99|68.71|68.21|68.44|67.94|246
1744171200000|2025-04-09 04:00:00|68.48|67.98|69.01|68.51|69.31|68.81|68.41|67.91|541
1744171500000|2025-04-09 04:05:00|69|68.5|68.85|68.35|69.27|68.77|68.85|68.35|411
1744171800000|2025-04-09 04:10:00|68.82|68.32|69.23|68.73|69.52|69.02|68.79|68.29|366
1744172100000|2025-04-09 04:15:00|69.24|68.74|69.4|68.9|69.82|69.32|69.23|68.73|439
1744172400000|2025-04-09 04:20:00|69.41|68.91|69.24|68.74|69.42|68.92|69.14|68.64|336
1744172700000|2025-04-09 04:25:00|69.25|68.75|69.21|68.71|69.34|68.84|69.11|68.61|342
1744173000000|2025-04-09 04:30:00|69.2|68.7|69.58|69.08|69.64|69.14|69.2|68.7|321
1744173300000|2025-04-09 04:35:00|69.57|69.07|69.9|69.4|70.17|69.67|69.57|69.07|395
1744173600000|2025-04-09 04:40:00|69.91|69.41|70.03|69.53|70.07|69.57|69.78|69.28|345
1744173900000|2025-04-09 04:45:00|70.02|69.52|70.03|69.53|70.21|69.71|69.77|69.27|354
1744174200000|2025-04-09 04:50:00|70.02|69.52|69.84|69.34|70.15|69.65|69.79|69.29|316
1744174500000|2025-04-09 04:55:00|69.83|69.33|69.75|69.25|69.85|69.35|69.69|69.19|252
1744174800000|2025-04-09 05:00:00|69.76|69.26|70.09|69.59|70.1|69.6|69.75|69.25|349
1744175100000|2025-04-09 05:05:00|70.08|69.58|70.21|69.71|70.26|69.76|69.9|69.4|236
1744175400000|2025-04-09 05:10:00|70.2|69.7|70.47|69.97|70.49|69.99|70.15|69.65|305
1744175700000|2025-04-09 05:15:00|70.48|69.98|70.63|70.13|70.63|70.13|70.45|69.95|173
1744176000000|2025-04-09 05:20:00|70.62|70.12|70.83|70.33|70.88|70.38|70.61|70.11|236
1744176300000|2025-04-09 05:25:00|70.82|70.32|70.68|70.18|70.88|70.38|70.64|70.14|262
1744176600000|2025-04-09 05:30:00|70.67|70.17|70.26|69.76|70.67|70.17|70.09|69.59|228
1744176900000|2025-04-09 05:35:00|70.29|69.79|70.01|69.51|70.32|69.82|69.96|69.46|216
1744177200000|2025-04-09 05:40:00|70|69.5|69.99|69.49|70.08|69.58|69.91|69.41|150
1744177500000|2025-04-09 05:45:00|69.98|69.48|69.97|69.47|70.02|69.52|69.79|69.29|145
1744177800000|2025-04-09 05:50:00|69.98|69.48|69.76|69.26|70.09|69.59|69.76|69.26|149
1744178100000|2025-04-09 05:55:00|69.77|69.27|69.93|69.43|69.95|69.45|69.76|69.26|109
1744178400000|2025-04-09 06:00:00|69.92|69.42|70.08|69.58|70.16|69.66|69.84|69.34|251
1744178700000|2025-04-09 06:05:00|70.07|69.57|70.36|69.86|70.5|70|70.03|69.53|312
1744179000000|2025-04-09 06:10:00|70.35|69.85|70.68|70.18|70.68|70.18|70.29|69.79|298
1744179300000|2025-04-09 06:15:00|70.67|70.17|70.5|70|70.68|70.18|70.38|69.88|291
1744179600000|2025-04-09 06:20:00|70.51|70.01|70.41|69.91|70.53|70.03|70.38|69.88|266
1744179900000|2025-04-09 06:25:00|70.42|69.92|70.43|69.93|70.54|70.04|70.29|69.79|267
1744180200000|2025-04-09 06:30:00|70.44|69.94|70.29|69.79|70.52|70.02|70.25|69.75|217
1744180500000|2025-04-09 06:35:00|70.3|69.8|70.33|69.83|70.43|69.93|70.21|69.71|200
1744180800000|2025-04-09 06:40:00|70.32|69.82|70.32|69.82|70.51|70.01|70.28|69.78|192
1744181100000|2025-04-09 06:45:00|70.34|69.84|70.27|69.77|70.41|69.91|70.14|69.64|249
1744181400000|2025-04-09 06:50:00|70.26|69.76|70.12|69.62|70.31|69.81|70.04|69.54|171
1744181700000|2025-04-09 06:55:00|70.13|69.63|70.14|69.64|70.17|69.67|70.02|69.52|134
1744182000000|2025-04-09 07:00:00|70.13|69.63|70.73|70.23|71.03|70.53|70.12|69.62|444
1744182300000|2025-04-09 07:05:00|70.71|70.21|70.52|70.02|70.88|70.38|70.51|70.01|391
1744182600000|2025-04-09 07:10:00|70.51|70.01|70.7|70.2|70.76|70.26|70.51|70.01|223
1744182900000|2025-04-09 07:15:00|70.71|70.21|70.47|69.97|70.74|70.24|70.44|69.94|156
1744183200000|2025-04-09 07:20:00|70.46|69.96|70.6|70.1|70.82|70.32|70.41|69.91|176
1744183500000|2025-04-09 07:25:00|70.61|70.11|70.7|70.2|70.81|70.31|70.6|70.1|204
1744183800000|2025-04-09 07:30:00|70.69|70.19|71.03|70.53|71.04|70.54|70.64|70.14|241
1744184100000|2025-04-09 07:35:00|71.02|70.52|70.97|70.47|71.06|70.56|70.84|70.34|165
1744184400000|2025-04-09 07:40:00|70.98|70.48|70.99|70.49|71.1|70.6|70.89|70.39|215
1744184700000|2025-04-09 07:45:00|70.98|70.48|70.87|70.37|70.98|70.48|70.74|70.24|181
1744185000000|2025-04-09 07:50:00|70.86|70.36|70.74|70.24|70.97|70.47|70.68|70.18|153
1744185300000|2025-04-09 07:55:00|70.75|70.25|70.81|70.31|70.9|70.4|70.75|70.25|73
1744185600000|2025-04-09 08:00:00|70.82|70.32|70.74|70.24|70.99|70.49|70.72|70.22|161
1744185900000|2025-04-09 08:05:00|70.75|70.25|70.72|70.22|70.78|70.28|70.55|70.05|113
1744186200000|2025-04-09 08:10:00|70.73|70.23|70.69|70.19|70.77|70.27|70.56|70.06|143
1744186500000|2025-04-09 08:15:00|70.68|70.18|70.65|70.15|70.74|70.24|70.56|70.06|107
1744186800000|2025-04-09 08:20:00|70.64|70.14|70.87|70.37|70.87|70.37|70.64|70.14|96
1744187100000|2025-04-09 08:25:00|70.88|70.38|70.79|70.29|71.02|70.52|70.77|70.27|83
1744187400000|2025-04-09 08:30:00|70.78|70.28|70.78|70.28|70.8|70.3|70.57|70.07|165
1744187700000|2025-04-09 08:35:00|70.77|70.27|70.69|70.19|70.83|70.33|70.69|70.19|130
1744188000000|2025-04-09 08:40:00|70.7|70.2|70.85|70.35|70.86|70.36|70.62|70.12|115
1744188300000|2025-04-09 08:45:00|70.86|70.36|70.82|70.32|70.96|70.46|70.74|70.24|132
1744188600000|2025-04-09 08:50:00|70.83|70.33|71.05|70.55|71.09|70.59|70.77|70.27|110
1744188900000|2025-04-09 08:55:00|71.06|70.56|71.06|70.56|71.18|70.68|71.05|70.55|79
1744189200000|2025-04-09 09:00:00|71.07|70.57|71.03|70.53|71.2|70.7|71.03|70.53|119
1744189500000|2025-04-09 09:05:00|71.04|70.54|71.18|70.68|71.18|70.68|71.03|70.53|95
1744189800000|2025-04-09 09:10:00|71.17|70.67|71.14|70.64|71.22|70.72|71.13|70.63|51
1744190100000|2025-04-09 09:15:00|71.13|70.63|71.09|70.59|71.19|70.69|71.04|70.54|51
1744190400000|2025-04-09 09:20:00|71.1|70.6|71.12|70.62|71.22|70.72|71.05|70.55|74
1744190700000|2025-04-09 09:25:00|71.11|70.61|71.12|70.62|71.12|70.62|71.04|70.54|72
1744191000000|2025-04-09 09:30:00|71.11|70.61|70.97|70.47|71.21|70.71|70.97|70.47|80
1744191300000|2025-04-09 09:35:00|70.95|70.45|71.07|70.57|71.52|71.02|70.93|70.43|184
1744191600000|2025-04-09 09:40:00|71.08|70.58|71.27|70.77|71.27|70.77|70.99|70.49|153
1744191900000|2025-04-09 09:45:00|71.28|70.78|71.27|70.77|71.36|70.86|71.19|70.69|143
1744192200000|2025-04-09 09:50:00|71.26|70.76|71.32|70.82|71.37|70.87|71.25|70.75|81
1744192500000|2025-04-09 09:55:00|71.33|70.83|71.28|70.78|71.43|70.93|71.28|70.78|63
1744192800000|2025-04-09 10:00:00|71.29|70.79|71.23|70.73|71.42|70.92|71.2|70.7|105
1744193100000|2025-04-09 10:05:00|71.22|70.72|71.28|70.78|71.31|70.81|71.11|70.61|151
1744193400000|2025-04-09 10:10:00|71.29|70.79|71.38|70.88|71.42|70.92|71.2|70.7|104
1744193700000|2025-04-09 10:15:00|71.39|70.89|71.41|70.91|71.59|71.09|71.39|70.89|107
1744194000000|2025-04-09 10:20:00|71.4|70.9|71.36|70.86|71.4|70.9|71.28|70.78|102
1744194300000|2025-04-09 10:25:00|71.35|70.85|71.37|70.87|71.42|70.92|71.3|70.8|90
1744194600000|2025-04-09 10:30:00|71.39|70.89|71.03|70.53|71.42|70.92|71.03|70.53|125
1744194900000|2025-04-09 10:35:00|71.04|70.54|71.11|70.61|71.2|70.7|71.04|70.54|143
1744195200000|2025-04-09 10:40:00|71.12|70.62|71.05|70.55|71.22|70.72|71|70.5|110
1744195500000|2025-04-09 10:45:00|71.06|70.56|71.16|70.66|71.23|70.73|71.02|70.52|111
1744195800000|2025-04-09 10:50:00|71.15|70.65|71.38|70.88|71.38|70.88|71.15|70.65|112
1744196100000|2025-04-09 10:55:00|71.37|70.87|71.43|70.93|71.73|71.23|71.36|70.86|138
1744196400000|2025-04-09 11:00:00|71.44|70.94|70.56|70.06|71.5|71|70.46|69.96|700
1744196700000|2025-04-09 11:05:00|70.55|70.05|70.45|69.95|70.76|70.26|70.1|69.6|468
1744197000000|2025-04-09 11:10:00|70.44|69.94|70.73|70.23|70.78|70.28|70.41|69.91|294
1744197300000|2025-04-09 11:15:00|70.74|70.24|70.68|70.18|70.98|70.48|70.51|70.01|304
1744197600000|2025-04-09 11:20:00|70.67|70.17|70.44|69.94|70.72|70.22|70.36|69.86|173
1744197900000|2025-04-09 11:25:00|70.45|69.95|70.66|70.16|70.72|70.22|70.45|69.95|107
1744198200000|2025-04-09 11:30:00|70.67|70.17|70.02|69.52|70.71|70.21|70.02|69.52|225
1744198500000|2025-04-09 11:35:00|70.01|69.51|69.97|69.47|70.23|69.73|69.97|69.47|161
1744198800000|2025-04-09 11:40:00|69.94|69.44|69.89|69.39|70.03|69.53|69.72|69.22|201
1744199100000|2025-04-09 11:45:00|69.88|69.38|70.23|69.73|70.44|69.94|69.71|69.21|328
1744199400000|2025-04-09 11:50:00|70.24|69.74|70.15|69.65|70.27|69.77|70.04|69.54|248
1744199700000|2025-04-09 11:55:00|70.16|69.66|70.16|69.66|70.22|69.72|70.09|69.59|170
1744200000000|2025-04-09 12:00:00|70.18|69.68|70.39|69.89|70.4|69.9|70.05|69.55|248
1744200300000|2025-04-09 12:05:00|70.41|69.91|70.41|69.91|70.43|69.93|70.23|69.73|183
1744200600000|2025-04-09 12:10:00|70.4|69.9|70.65|70.15|70.66|70.16|70.34|69.84|123
1744200900000|2025-04-09 12:15:00|70.66|70.16|70.63|70.13|70.78|70.28|70.47|69.97|183
1744201200000|2025-04-09 12:20:00|70.64|70.14|70.14|69.64|70.71|70.21|70.12|69.62|138
1744201500000|2025-04-09 12:25:00|70.18|69.68|70.18|69.68|70.33|69.83|70.14|69.64|142
1744201800000|2025-04-09 12:30:00|70.17|69.67|70.06|69.56|70.33|69.83|69.9|69.4|218
1744202100000|2025-04-09 12:35:00|70.07|69.57|70|69.5|70.09|69.59|69.88|69.38|124
1744202400000|2025-04-09 12:40:00|69.99|69.49|70.46|69.96|70.47|69.97|69.97|69.47|143
1744202700000|2025-04-09 12:45:00|70.47|69.97|70.72|70.22|70.87|70.37|70.39|69.89|181
1744203000000|2025-04-09 12:50:00|70.71|70.21|70.87|70.37|70.89|70.39|70.7|70.2|234
1744203300000|2025-04-09 12:55:00|70.88|70.38|70.71|70.21|70.99|70.49|70.71|70.21|226
1744203600000|2025-04-09 13:00:00|70.7|70.2|70.87|70.37|70.97|70.47|70.65|70.15|481
1744203900000|2025-04-09 13:05:00|70.86|70.36|70.78|70.28|71.11|70.61|70.76|70.26|252
1744204200000|2025-04-09 13:10:00|70.79|70.29|70.87|70.37|70.9|70.4|70.77|70.27|133
1744204500000|2025-04-09 13:15:00|70.86|70.36|70.99|70.49|71.02|70.52|70.76|70.26|207
1744204800000|2025-04-09 13:20:00|70.98|70.48|70.9|70.4|71.04|70.54|70.86|70.36|158
1744205100000|2025-04-09 13:25:00|70.89|70.39|70.78|70.28|70.93|70.43|70.66|70.16|162
1744205400000|2025-04-09 13:30:00|70.8|70.3|71.39|70.89|71.84|71.34|70.8|70.3|537
1744205700000|2025-04-09 13:35:00|71.4|70.9|71.79|71.29|71.82|71.32|71.11|70.61|471
1744206000000|2025-04-09 13:40:00|71.8|71.3|71.52|71.02|72.15|71.65|71.43|70.93|578
1744206300000|2025-04-09 13:45:00|71.51|71.01|71.64|71.14|71.72|71.22|71.35|70.85|586
1744206600000|2025-04-09 13:50:00|71.65|71.15|71.89|71.39|72.02|71.52|71.58|71.08|559
1744206900000|2025-04-09 13:55:00|71.88|71.38|71.8|71.3|71.96|71.46|71.77|71.27|410
1744207200000|2025-04-09 14:00:00|71.81|71.31|72.15|71.65|72.29|71.79|71.75|71.25|555
1744207500000|2025-04-09 14:05:00|72.16|71.66|71.67|71.17|72.19|71.69|71.55|71.05|441
1744207800000|2025-04-09 14:10:00|71.66|71.16|71.49|70.99|71.86|71.36|71.39|70.89|374
1744208100000|2025-04-09 14:15:00|71.5|71|71.83|71.33|71.85|71.35|71.5|71|446
1744208400000|2025-04-09 14:20:00|71.84|71.34|71.93|71.43|72.08|71.58|71.66|71.16|428
1744208700000|2025-04-09 14:25:00|71.92|71.42|71.92|71.42|72.09|71.59|71.75|71.25|405
1744209000000|2025-04-09 14:30:00|71.93|71.43|72.21|71.71|72.25|71.75|71.86|71.36|415
1744209300000|2025-04-09 14:35:00|72.2|71.7|71.86|71.36|72.25|71.75|71.78|71.28|366
1744209600000|2025-04-09 14:40:00|71.85|71.35|71.83|71.33|71.96|71.46|71.75|71.25|416
1744209900000|2025-04-09 14:45:00|71.82|71.32|71.72|71.22|72.14|71.64|71.7|71.2|301
1744210200000|2025-04-09 14:50:00|71.73|71.23|71.64|71.14|71.75|71.25|71.51|71.01|309
1744210500000|2025-04-09 14:55:00|71.62|71.12|71.3|70.8|71.71|71.21|71.28|70.78|264
1744210800000|2025-04-09 15:00:00|71.29|70.79|71.52|71.02|71.53|71.03|71.25|70.75|397
1744211100000|2025-04-09 15:05:00|71.51|71.01|71.44|70.94|71.69|71.19|71.42|70.92|325
1744211400000|2025-04-09 15:10:00|71.43|70.93|71.52|71.02|71.58|71.08|71.35|70.85|364
1744211700000|2025-04-09 15:15:00|71.53|71.03|71.77|71.27|72|71.5|71.53|71.03|357
1744212000000|2025-04-09 15:20:00|71.78|71.28|71.88|71.38|71.95|71.45|71.77|71.27|367
1744212300000|2025-04-09 15:25:00|71.87|71.37|71.82|71.32|71.91|71.41|71.72|71.22|290
1744212600000|2025-04-09 15:30:00|71.83|71.33|71.71|71.21|72|71.5|71.65|71.15|315
1744212900000|2025-04-09 15:35:00|71.72|71.22|71.63|71.13|71.77|71.27|71.59|71.09|367
1744213200000|2025-04-09 15:40:00|71.62|71.12|71.57|71.07|71.68|71.18|71.55|71.05|250
1744213500000|2025-04-09 15:45:00|71.58|71.08|71.9|71.4|72.04|71.54|71.58|71.08|298
1744213800000|2025-04-09 15:50:00|71.89|71.39|71.78|71.28|72.01|71.51|71.75|71.25|338
1744214100000|2025-04-09 15:55:00|71.79|71.29|71.63|71.13|71.8|71.3|71.56|71.06|206
1744214400000|2025-04-09 16:00:00|71.64|71.14|71.59|71.09|71.7|71.2|71.49|70.99|251
1744214700000|2025-04-09 16:05:00|71.6|71.1|71.77|71.27|71.8|71.3|71.57|71.07|187
1744215000000|2025-04-09 16:10:00|71.78|71.28|71.91|71.41|72|71.5|71.77|71.27|230
1744215300000|2025-04-09 16:15:00|71.92|71.42|72|71.5|72.07|71.57|71.87|71.37|347
1744215600000|2025-04-09 16:20:00|71.99|71.49|72|71.5|72.14|71.64|71.94|71.44|224
1744215900000|2025-04-09 16:25:00|71.99|71.49|71.94|71.44|72.07|71.57|71.91|71.41|282
1744216200000|2025-04-09 16:30:00|71.93|71.43|72.29|71.79|72.29|71.79|71.88|71.38|275
1744216500000|2025-04-09 16:35:00|72.3|71.8|72.4|71.9|72.47|71.97|72.26|71.76|232
1744216800000|2025-04-09 16:40:00|72.41|71.91|72.2|71.7|72.46|71.96|72.17|71.67|227
1744217100000|2025-04-09 16:45:00|72.21|71.71|72.37|71.87|72.4|71.9|72.11|71.61|207
1744217400000|2025-04-09 16:50:00|72.38|71.88|72.41|71.91|72.47|71.97|72.25|71.75|171
1744217700000|2025-04-09 16:55:00|72.4|71.9|72.47|71.97|72.57|72.07|72.39|71.89|143
1744218000000|2025-04-09 17:00:00|72.48|71.98|72.92|72.42|72.97|72.47|72.45|71.95|372
1744218300000|2025-04-09 17:05:00|72.91|72.41|72.3|71.8|72.93|72.43|72.3|71.8|410
1744218600000|2025-04-09 17:10:00|72.31|71.81|72.42|71.92|72.44|71.94|72.16|71.66|297
1744218900000|2025-04-09 17:15:00|72.43|71.93|72.72|72.22|72.78|72.28|71.77|71.27|452
1744219200000|2025-04-09 17:20:00|72.73|72.23|74.42|73.92|74.57|74.07|72.43|71.93|733
1744219500000|2025-04-09 17:25:00|74.4|73.9|74.34|73.84|75.02|74.52|74.21|73.71|797
1744219800000|2025-04-09 17:30:00|74.33|73.83|76.31|75.81|76.35|75.85|74.21|73.71|830
1744220100000|2025-04-09 17:35:00|76.34|75.84|75.81|75.31|76.69|76.19|75.81|75.31|759
1744220400000|2025-04-09 17:40:00|75.78|75.28|75.86|75.36|76.34|75.84|75.78|75.28|623
1744220700000|2025-04-09 17:45:00|75.87|75.37|76.37|75.87|76.95|76.45|75.87|75.37|509
1744221000000|2025-04-09 17:50:00|76.35|75.85|76.58|76.08|76.7|76.2|76.24|75.74|505
1744221300000|2025-04-09 17:55:00|76.56|76.06|77.47|76.97|77.59|77.09|76.31|75.81|451
1744221600000|2025-04-09 18:00:00|77.46|76.96|77.53|77.03|78.45|77.95|76.73|76.23|580
1744221900000|2025-04-09 18:05:00|77.52|77.02|77.53|77.03|78.03|77.53|77.1|76.6|471
1744222200000|2025-04-09 18:10:00|77.54|77.04|78.12|77.62|78.24|77.74|77.53|77.03|351
1744222500000|2025-04-09 18:15:00|78.13|77.63|77.98|77.48|78.31|77.81|77.79|77.29|354
1744222800000|2025-04-09 18:20:00|77.99|77.49|78.32|77.82|78.43|77.93|77.95|77.45|259
1744223100000|2025-04-09 18:25:00|78.34|77.84|78.01|77.51|78.43|77.93|77.88|77.38|445
1744223400000|2025-04-09 18:30:00|78.02|77.52|77.73|77.23|78.22|77.72|77.69|77.19|427
1744223700000|2025-04-09 18:35:00|77.75|77.25|77.69|77.19|77.96|77.46|77.69|77.19|322
1744224000000|2025-04-09 18:40:00|77.7|77.2|77.05|76.55|77.72|77.22|77.05|76.55|438
1744224300000|2025-04-09 18:45:00|77.08|76.58|77.49|76.99|77.61|77.11|77.06|76.56|427
1744224600000|2025-04-09 18:50:00|77.5|77|77.55|77.05|77.67|77.17|77.4|76.9|298
1744224900000|2025-04-09 18:55:00|77.56|77.06|77.21|76.71|77.67|77.17|77.19|76.69|286
1744225200000|2025-04-09 19:00:00|77.23|76.73|77.38|76.88|77.49|76.99|77.07|76.57|349
1744225500000|2025-04-09 19:05:00|77.39|76.89|77.56|77.06|77.57|77.07|77.22|76.72|384
1744225800000|2025-04-09 19:10:00|77.57|77.07|77.91|77.41|77.97|77.47|77.53|77.03|367
1744226100000|2025-04-09 19:15:00|77.92|77.42|78.07|77.57|78.14|77.64|77.82|77.32|253
1744226400000|2025-04-09 19:20:00|78.08|77.58|78.15|77.65|78.19|77.69|78.05|77.55|274
1744226700000|2025-04-09 19:25:00|78.14|77.64|78.13|77.63|78.3|77.8|78.07|77.57|200
1744227000000|2025-04-09 19:30:00|78.14|77.64|78.15|77.65|78.3|77.8|78.09|77.59|233
1744227300000|2025-04-09 19:35:00|78.14|77.64|78.04|77.54|78.15|77.65|77.9|77.4|317
1744227600000|2025-04-09 19:40:00|78.03|77.53|77.82|77.32|78.06|77.56|77.74|77.24|151
1744227900000|2025-04-09 19:45:00|77.83|77.33|77.76|77.26|77.87|77.37|77.67|77.17|155
1744228200000|2025-04-09 19:50:00|77.77|77.27|77.64|77.14|77.86|77.36|77.6|77.1|197
1744228500000|2025-04-09 19:55:00|77.65|77.15|77.51|77.01|77.67|77.17|77.46|76.96|178
1744228800000|2025-04-09 20:00:00|77.52|77.02|77.63|77.13|77.81|77.31|77.47|76.97|242
1744229100000|2025-04-09 20:05:00|77.64|77.14|77.56|77.06|77.67|77.17|77.44|76.94|207
1744229400000|2025-04-09 20:10:00|77.57|77.07|77.53|77.03|77.64|77.14|77.49|76.99|165
1744229700000|2025-04-09 20:15:00|77.54|77.04|77.51|77.01|77.68|77.18|77.49|76.99|129
1744230000000|2025-04-09 20:20:00|77.52|77.02|77.35|76.85|77.72|77.22|77.33|76.83|125
1744230300000|2025-04-09 20:25:00|77.37|76.87|77.41|76.91|77.53|77.03|77.35|76.85|113
1744230600000|2025-04-09 20:30:00|77.42|76.92|77.62|77.12|77.62|77.12|77.32|76.82|88
1744230900000|2025-04-09 20:35:00|77.63|77.13|77.42|76.92|77.67|77.17|77.36|76.86|126
1744231200000|2025-04-09 20:40:00|77.41|76.91|77.51|77.01|77.53|77.03|77.37|76.87|84
1744231500000|2025-04-09 20:45:00|77.49|76.99|77.34|76.84|77.49|76.99|77.34|76.84|99
1744231800000|2025-04-09 20:50:00|77.33|76.83|77.56|77.06|77.57|77.07|77.33|76.83|126
1744232100000|2025-04-09 20:55:00|77.57|77.07|77.89|77.39|77.99|77.49|77.57|77.07|128
1744232400000|2025-04-09 21:00:00|77.9|77.4|77.71|77.21|78.18|77.68|77.7|77.2|215
1744232700000|2025-04-09 21:05:00|77.7|77.2|77.92|77.42|77.97|77.47|77.58|77.08|144
1744233000000|2025-04-09 21:10:00|77.93|77.43|78.21|77.71|78.25|77.75|77.93|77.43|159
1744233300000|2025-04-09 21:15:00|78.2|77.7|77.97|77.47|78.24|77.74|77.86|77.36|130
1744233600000|2025-04-09 21:20:00|77.98|77.48|77.98|77.48|78.17|77.67|77.83|77.33|105
1744233900000|2025-04-09 21:25:00|77.97|77.47|77.85|77.35|78.07|77.57|77.84|77.34|76
1744234200000|2025-04-09 21:30:00|77.84|77.34|77.34|76.84|77.84|77.34|77.15|76.65|125
1744234500000|2025-04-09 21:35:00|77.35|76.85|77.08|76.58|77.42|76.92|77.08|76.58|75
1744234800000|2025-04-09 21:40:00|77.09|76.59|77.17|76.67|77.35|76.85|77.09|76.59|67
1744235100000|2025-04-09 21:45:00|77.18|76.68|77.44|76.94|77.45|76.95|77.17|76.67|33
1744235400000|2025-04-09 21:50:00|77.45|76.95|77.52|77.02|77.54|77.04|77.37|76.87|45
1744235700000|2025-04-09 21:55:00|77.51|77.01|77.43|76.93|77.57|77.07|77.38|76.88|71
1744236000000|2025-04-09 22:00:00|77.44|76.94|77.43|76.93|77.64|77.14|77.42|76.92|207
1744236300000|2025-04-09 22:05:00|77.44|76.94|77.33|76.83|77.47|76.97|77.18|76.68|149
1744236600000|2025-04-09 22:10:00|77.34|76.84|77.18|76.68|77.42|76.92|77.15|76.65|92
1744236900000|2025-04-09 22:15:00|77.19|76.69|77.26|76.76|77.41|76.91|77.19|76.69|138
1744237200000|2025-04-09 22:20:00|77.25|76.75|77.22|76.72|77.28|76.78|77.13|76.63|125
1744237500000|2025-04-09 22:25:00|77.23|76.73|77.26|76.76|77.27|76.77|77.2|76.7|79
1744237800000|2025-04-09 22:30:00|77.25|76.75|77.08|76.58|77.4|76.9|77|76.5|115
1744238100000|2025-04-09 22:35:00|77.09|76.59|77.04|76.54|77.18|76.68|77.01|76.51|92
1744238400000|2025-04-09 22:40:00|77.05|76.55|76.9|76.4|77.08|76.58|76.83|76.33|73
1744238700000|2025-04-09 22:45:00|76.91|76.41|76.93|76.43|76.96|76.46|76.81|76.31|88
1744239000000|2025-04-09 22:50:00|76.92|76.42|76.94|76.44|76.95|76.45|76.81|76.31|59
1744239300000|2025-04-09 22:55:00|76.95|76.45|76.95|76.45|76.98|76.48|76.88|76.38|51
1744239600000|2025-04-09 23:00:00|76.96|76.46|76.66|76.16|77.02|76.52|76.65|76.15|81
1744239900000|2025-04-09 23:05:00|76.67|76.17|76.66|76.16|76.73|76.23|76.61|76.11|62
1744240200000|2025-04-09 23:10:00|76.67|76.17|76.54|76.04|76.69|76.19|76.5|76|50
1744240500000|2025-04-09 23:15:00|76.55|76.05|76.44|75.94|76.56|76.06|76.4|75.9|54
1744240800000|2025-04-09 23:20:00|76.45|75.95|76.42|75.92|76.5|76|76.37|75.87|65
1744241100000|2025-04-09 23:25:00|76.43|75.93|76.36|75.86|76.48|75.98|76.36|75.86|71
1744241400000|2025-04-09 23:30:00|76.37|75.87|76.28|75.78|76.42|75.92|76.21|75.71|34
1744241700000|2025-04-09 23:35:00|76.29|75.79|76.22|75.72|76.33|75.83|76.12|75.62|71
1744242000000|2025-04-09 23:40:00|76.23|75.73|76.32|75.82|76.38|75.88|76.19|75.69|49
1744242300000|2025-04-09 23:45:00|76.31|75.81|76.26|75.76|76.33|75.83|76.26|75.76|44
1744242600000|2025-04-09 23:50:00|76.27|75.77|76.28|75.78|76.3|75.8|76.19|75.69|42
1744242900000|2025-04-09 23:55:00|76.27|75.77|76.26|75.76|76.3|75.8|76.17|75.67|50
1744243200000|2025-04-10 00:00:00|76.27|75.77|76.18|75.68|76.31|75.81|76.1|75.6|154
1744243500000|2025-04-10 00:05:00|76.17|75.67|76.05|75.55|76.34|75.84|76.05|75.55|135
1744243800000|2025-04-10 00:10:00|76.04|75.54|75.99|75.49|76.12|75.62|75.99|75.49|101
1744244100000|2025-04-10 00:15:00|76|75.5|75.91|75.41|76.07|75.57|75.88|75.38|71
1744244400000|2025-04-10 00:20:00|75.92|75.42|75.82|75.32|76.01|75.51|75.81|75.31|71
1744244700000|2025-04-10 00:25:00|75.83|75.33|75.57|75.07|75.86|75.36|75.54|75.04|71
1744245000000|2025-04-10 00:30:00|75.58|75.08|75.56|75.06|75.62|75.12|75.47|74.97|111
1744245300000|2025-04-10 00:35:00|75.57|75.07|75.3|74.8|75.6|75.1|75.3|74.8|95
1744245600000|2025-04-10 00:40:00|75.28|74.78|75.02|74.52|75.28|74.78|74.96|74.46|94
1744245900000|2025-04-10 00:45:00|75.03|74.53|75.14|74.64|75.33|74.83|75|74.5|133
1744246200000|2025-04-10 00:50:00|75.13|74.63|75.5|75|75.55|75.05|75.11|74.61|102
1744246500000|2025-04-10 00:55:00|75.51|75.01|75.74|75.24|75.79|75.29|75.49|74.99|93
1744246800000|2025-04-10 01:00:00|75.73|75.23|75.93|75.43|75.99|75.49|75.71|75.21|136
1744247100000|2025-04-10 01:05:00|75.94|75.44|75.87|75.37|75.99|75.49|75.8|75.3|158
1744247400000|2025-04-10 01:10:00|75.88|75.38|75.96|75.46|76.09|75.59|75.88|75.38|120
1744247700000|2025-04-10 01:15:00|75.97|75.47|75.94|75.44|76.01|75.51|75.76|75.26|237
1744248000000|2025-04-10 01:20:00|75.95|75.45|75.63|75.13|75.99|75.49|75.63|75.13|155
1744248300000|2025-04-10 01:25:00|75.62|75.12|75.66|75.16|75.76|75.26|75.6|75.1|119
1744248600000|2025-04-10 01:30:00|75.65|75.15|75.36|74.86|75.7|75.2|75.35|74.85|290
1744248900000|2025-04-10 01:35:00|75.37|74.87|75.51|75.01|75.58|75.08|75.36|74.86|282
1744249200000|2025-04-10 01:40:00|75.5|75|75.4|74.9|75.54|75.04|75.33|74.83|303
1744249500000|2025-04-10 01:45:00|75.39|74.89|75.56|75.06|75.64|75.14|75.38|74.88|227
1744249800000|2025-04-10 01:50:00|75.55|75.05|75.44|74.94|75.56|75.06|75.4|74.9|189
1744250100000|2025-04-10 01:55:00|75.45|74.95|75.45|74.95|75.47|74.97|75.39|74.89|130
1744250400000|2025-04-10 02:00:00|75.44|74.94|75.36|74.86|75.47|74.97|75.26|74.76|258
1744250700000|2025-04-10 02:05:00|75.35|74.85|75.31|74.81|75.37|74.87|75.22|74.72|256
1744251000000|2025-04-10 02:10:00|75.32|74.82|75.52|75.02|75.52|75.02|75.32|74.82|141
1744251300000|2025-04-10 02:15:00|75.51|75.01|75.51|75.01|75.57|75.07|75.44|74.94|226
1744251600000|2025-04-10 02:20:00|75.5|75|75.58|75.08|75.61|75.11|75.43|74.93|270
1744251900000|2025-04-10 02:25:00|75.59|75.09|75.51|75.01|75.65|75.15|75.46|74.96|174
1744252200000|2025-04-10 02:30:00|75.52|75.02|75.38|74.88|75.55|75.05|75.35|74.85|191
1744252500000|2025-04-10 02:35:00|75.39|74.89|75.47|74.97|75.5|75|75.33|74.83|92
1744252800000|2025-04-10 02:40:00|75.48|74.98|75.39|74.89|75.53|75.03|75.35|74.85|141
1744253100000|2025-04-10 02:45:00|75.4|74.9|75.25|74.75|75.42|74.92|75.18|74.68|146
1744253400000|2025-04-10 02:50:00|75.26|74.76|75.26|74.76|75.36|74.86|75.18|74.68|117
1744253700000|2025-04-10 02:55:00|75.25|74.75|75.27|74.77|75.31|74.81|75.21|74.71|149
1744254000000|2025-04-10 03:00:00|75.26|74.76|75.19|74.69|75.31|74.81|75.06|74.56|138
1744254300000|2025-04-10 03:05:00|75.18|74.68|75.17|74.67|75.31|74.81|75.11|74.61|206
1744254600000|2025-04-10 03:10:00|75.15|74.65|74.62|74.12|75.16|74.66|74.62|74.12|177
1744254900000|2025-04-10 03:15:00|74.59|74.09|74.38|73.88|74.76|74.26|74.32|73.82|288
1744255200000|2025-04-10 03:20:00|74.39|73.89|74.37|73.87|74.57|74.07|74.32|73.82|423
1744255500000|2025-04-10 03:25:00|74.35|73.85|74.35|73.85|74.38|73.88|74.17|73.67|248
1744255800000|2025-04-10 03:30:00|74.34|73.84|74.3|73.8|74.38|73.88|74.08|73.58|304
1744256100000|2025-04-10 03:35:00|74.29|73.79|74.61|74.11|74.61|74.11|74.16|73.66|238
1744256400000|2025-04-10 03:40:00|74.6|74.1|74.58|74.08|74.62|74.12|74.41|73.91|295
1744256700000|2025-04-10 03:45:00|74.59|74.09|74.37|73.87|74.62|74.12|74.34|73.84|279
1744257000000|2025-04-10 03:50:00|74.36|73.86|74.5|74|74.57|74.07|74.33|73.83|223
1744257300000|2025-04-10 03:55:00|74.51|74.01|74.7|74.2|74.72|74.22|74.5|74|225
1744257600000|2025-04-10 04:00:00|74.71|74.21|74.79|74.29|74.84|74.34|74.67|74.17|312
1744257900000|2025-04-10 04:05:00|74.8|74.3|74.71|74.21|74.95|74.45|74.67|74.17|230
1744258200000|2025-04-10 04:10:00|74.72|74.22|74.68|74.18|74.81|74.31|74.65|74.15|317
1744258500000|2025-04-10 04:15:00|74.69|74.19|74.59|74.09|74.72|74.22|74.53|74.03|218
1744258800000|2025-04-10 04:20:00|74.61|74.11|74.46|73.96|74.64|74.14|74.43|73.93|222
1744259100000|2025-04-10 04:25:00|74.45|73.95|74.23|73.73|74.45|73.95|74.23|73.73|160
1744259400000|2025-04-10 04:30:00|74.22|73.72|74.05|73.55|74.22|73.72|73.98|73.48|174
1744259700000|2025-04-10 04:35:00|74.04|73.54|74.09|73.59|74.12|73.62|73.97|73.47|151
1744260000000|2025-04-10 04:40:00|74.08|73.58|74.2|73.7|74.3|73.8|74.08|73.58|191
1744260300000|2025-04-10 04:45:00|74.19|73.69|74.44|73.94|74.44|73.94|74.14|73.64|163
1744260600000|2025-04-10 04:50:00|74.45|73.95|74.44|73.94|74.51|74.01|74.38|73.88|106
1744260900000|2025-04-10 04:55:00|74.43|73.93|74.4|73.9|74.51|74.01|74.38|73.88|168
1744261200000|2025-04-10 05:00:00|74.39|73.89|74.33|73.83|74.49|73.99|74.31|73.81|129
1744261500000|2025-04-10 05:05:00|74.34|73.84|74.46|73.96|74.49|73.99|74.26|73.76|125
1744261800000|2025-04-10 05:10:00|74.47|73.97|74.45|73.95|74.51|74.01|74.4|73.9|95
1744262100000|2025-04-10 05:15:00|74.44|73.94|74.53|74.03|74.59|74.09|74.44|73.94|50
1744262400000|2025-04-10 05:20:00|74.54|74.04|74.7|74.2|74.71|74.21|74.41|73.91|101
1744262700000|2025-04-10 05:25:00|74.69|74.19|74.89|74.39|74.9|74.4|74.67|74.17|44
1744263000000|2025-04-10 05:30:00|74.88|74.38|74.65|74.15|74.88|74.38|74.65|74.15|128
1744263300000|2025-04-10 05:35:00|74.62|74.12|74.53|74.03|74.66|74.16|74.49|73.99|127
1744263600000|2025-04-10 05:40:00|74.52|74.02|74.63|74.13|74.67|74.17|74.52|74.02|106
1744263900000|2025-04-10 05:45:00|74.64|74.14|74.43|73.93|74.66|74.16|74.41|73.91|120
1744264200000|2025-04-10 05:50:00|74.41|73.91|74.42|73.92|74.42|73.92|74.33|73.83|148
1744264500000|2025-04-10 05:55:00|74.43|73.93|74.45|73.95|74.52|74.02|74.35|73.85|135
1744264800000|2025-04-10 06:00:00|74.46|73.96|74.42|73.92|74.61|74.11|74.37|73.87|171
1744265100000|2025-04-10 06:05:00|74.44|73.94|74.62|74.12|74.63|74.13|74.41|73.91|112
1744265400000|2025-04-10 06:10:00|74.63|74.13|74.57|74.07|74.8|74.3|74.57|74.07|180
1744265700000|2025-04-10 06:15:00|74.56|74.06|74.74|74.24|74.77|74.27|74.54|74.04|173
1744266000000|2025-04-10 06:20:00|74.73|74.23|74.8|74.3|74.81|74.31|74.64|74.14|152
1744266300000|2025-04-10 06:25:00|74.81|74.31|74.79|74.29|74.88|74.38|74.67|74.17|182
1744266600000|2025-04-10 06:30:00|74.8|74.3|74.73|74.23|74.83|74.33|74.65|74.15|267
1744266900000|2025-04-10 06:35:00|74.72|74.22|74.67|74.17|74.8|74.3|74.6|74.1|173
1744267200000|2025-04-10 06:40:00|74.66|74.16|74.52|74.02|74.67|74.17|74.49|73.99|152
1744267500000|2025-04-10 06:45:00|74.51|74.01|74.61|74.11|74.71|74.21|74.45|73.95|180
1744267800000|2025-04-10 06:50:00|74.6|74.1|74.77|74.27|74.8|74.3|74.6|74.1|148
1744268100000|2025-04-10 06:55:00|74.78|74.28|75|74.5|75|74.5|74.77|74.27|166
1744268400000|2025-04-10 07:00:00|74.99|74.49|75.07|74.57|75.14|74.64|74.99|74.49|190
1744268700000|2025-04-10 07:05:00|75.06|74.56|75.12|74.62|75.13|74.63|74.96|74.46|170
1744269000000|2025-04-10 07:10:00|75.09|74.59|75.2|74.7|75.2|74.7|74.98|74.48|199
1744269300000|2025-04-10 07:15:00|75.19|74.69|75.06|74.56|75.29|74.79|75.06|74.56|158
1744269600000|2025-04-10 07:20:00|75.05|74.55|75.09|74.59|75.19|74.69|75.02|74.52|225
1744269900000|2025-04-10 07:25:00|75.1|74.6|74.91|74.41|75.1|74.6|74.9|74.4|199
1744270200000|2025-04-10 07:30:00|74.9|74.4|74.21|73.71|74.91|74.41|74.09|73.59|353
1744270500000|2025-04-10 07:35:00|74.2|73.7|74.29|73.79|74.47|73.97|74.07|73.57|360
1744270800000|2025-04-10 07:40:00|74.3|73.8|74.36|73.86|74.42|73.92|74.21|73.71|347
1744271100000|2025-04-10 07:45:00|74.37|73.87|74.51|74.01|74.51|74.01|74.27|73.77|302
1744271400000|2025-04-10 07:50:00|74.5|74|74.48|73.98|74.51|74.01|74.33|73.83|205
1744271700000|2025-04-10 07:55:00|74.47|73.97|74.36|73.86|74.47|73.97|74.36|73.86|36
1744272000000|2025-04-10 08:00:00|74.37|73.87|74.12|73.62|74.38|73.88|74.1|73.6|102
1744272300000|2025-04-10 08:05:00|74.11|73.61|74.54|74.04|74.57|74.07|74.05|73.55|103
1744272600000|2025-04-10 08:10:00|74.53|74.03|74.52|74.02|74.62|74.12|74.47|73.97|103
1744272900000|2025-04-10 08:15:00|74.53|74.03|74.33|73.83|74.59|74.09|74.28|73.78|150
1744273200000|2025-04-10 08:20:00|74.32|73.82|74.24|73.74|74.4|73.9|74.24|73.74|128
1744273500000|2025-04-10 08:25:00|74.25|73.75|74.44|73.94|74.45|73.95|74.25|73.75|85
1744273800000|2025-04-10 08:30:00|74.43|73.93|74.24|73.74|74.44|73.94|74.14|73.64|236
1744274100000|2025-04-10 08:35:00|74.25|73.75|74.26|73.76|74.37|73.87|74.17|73.67|196
1744274400000|2025-04-10 08:40:00|74.27|73.77|74.54|74.04|74.56|74.06|74.27|73.77|101
1744274700000|2025-04-10 08:45:00|74.51|74.01|74.6|74.1|74.67|74.17|74.5|74|71
1744275000000|2025-04-10 08:50:00|74.61|74.11|74.55|74.05|74.64|74.14|74.48|73.98|119
1744275300000|2025-04-10 08:55:00|74.56|74.06|74.71|74.21|74.71|74.21|74.51|74.01|106
1744275600000|2025-04-10 09:00:00|74.7|74.2|74.55|74.05|74.77|74.27|74.53|74.03|76
1744275900000|2025-04-10 09:05:00|74.56|74.06|74.44|73.94|74.63|74.13|74.35|73.85|97
1744276200000|2025-04-10 09:10:00|74.45|73.95|74.59|74.09|74.59|74.09|74.39|73.89|88
1744276500000|2025-04-10 09:15:00|74.6|74.1|74.84|74.34|74.84|74.34|74.59|74.09|124
1744276800000|2025-04-10 09:20:00|74.85|74.35|74.64|74.14|74.85|74.35|74.63|74.13|132
1744277100000|2025-04-10 09:25:00|74.63|74.13|74.56|74.06|74.7|74.2|74.56|74.06|112
1744277400000|2025-04-10 09:30:00|74.57|74.07|74.7|74.2|74.78|74.28|74.5|74|191
1744277700000|2025-04-10 09:35:00|74.67|74.17|74.52|74.02|74.67|74.17|74.5|74|160
1744278000000|2025-04-10 09:40:00|74.53|74.03|74.25|73.75|74.54|74.04|74.25|73.75|150
1744278300000|2025-04-10 09:45:00|74.24|73.74|74.36|73.86|74.36|73.86|74.23|73.73|110
1744278600000|2025-04-10 09:50:00|74.37|73.87|74.36|73.86|74.43|73.93|74.25|73.75|168
1744278900000|2025-04-10 09:55:00|74.37|73.87|74.33|73.83|74.42|73.92|74.31|73.81|182
1744279200000|2025-04-10 10:00:00|74.32|73.82|74.29|73.79|74.45|73.95|74.26|73.76|147
1744279500000|2025-04-10 10:05:00|74.3|73.8|74.06|73.56|74.3|73.8|74.06|73.56|104
1744279800000|2025-04-10 10:10:00|74.07|73.57|74.28|73.78|74.34|73.84|74.06|73.56|107
1744280100000|2025-04-10 10:15:00|74.29|73.79|74.08|73.58|74.31|73.81|74.02|73.52|143
1744280400000|2025-04-10 10:20:00|74.07|73.57|74.03|73.53|74.07|73.57|73.85|73.35|63
1744280700000|2025-04-10 10:25:00|74.04|73.54|73.97|73.47|74.04|73.54|73.89|73.39|73
1744281000000|2025-04-10 10:30:00|73.96|73.46|73.95|73.45|74.05|73.55|73.88|73.38|91
1744281300000|2025-04-10 10:35:00|73.96|73.46|73.9|73.4|73.99|73.49|73.85|73.35|95
1744281600000|2025-04-10 10:40:00|73.89|73.39|73.72|73.22|73.89|73.39|73.68|73.18|68
1744281900000|2025-04-10 10:45:00|73.71|73.21|73.7|73.2|73.81|73.31|73.59|73.09|73
1744282200000|2025-04-10 10:50:00|73.69|73.19|73.67|73.17|73.76|73.26|73.62|73.12|110
1744282500000|2025-04-10 10:55:00|73.68|73.18|73.78|73.28|73.79|73.29|73.64|73.14|81
1744282800000|2025-04-10 11:00:00|73.79|73.29|73.76|73.26|73.97|73.47|73.71|73.21|210
1744283100000|2025-04-10 11:05:00|73.77|73.27|73.76|73.26|73.8|73.3|73.67|73.17|143
1744283400000|2025-04-10 11:10:00|73.77|73.27|73.52|73.02|73.8|73.3|73.52|73.02|130
1744283700000|2025-04-10 11:15:00|73.53|73.03|73.49|72.99|73.58|73.08|73.4|72.9|110
1744284000000|2025-04-10 11:20:00|73.5|73|73.6|73.1|73.63|73.13|73.5|73|76
1744284300000|2025-04-10 11:25:00|73.61|73.11|73.45|72.95|73.63|73.13|73.4|72.9|95
1744284600000|2025-04-10 11:30:00|73.44|72.94|73.62|73.12|73.66|73.16|73.4|72.9|109
1744284900000|2025-04-10 11:35:00|73.61|73.11|73.74|73.24|73.79|73.29|73.61|73.11|50
1744285200000|2025-04-10 11:40:00|73.75|73.25|73.83|73.33|73.83|73.33|73.71|73.21|130
1744285500000|2025-04-10 11:45:00|73.82|73.32|73.73|73.23|73.84|73.34|73.73|73.23|189
1744285800000|2025-04-10 11:50:00|73.74|73.24|73.77|73.27|73.77|73.27|73.68|73.18|163
1744286100000|2025-04-10 11:55:00|73.78|73.28|73.95|73.45|73.99|73.49|73.77|73.27|50
1744286400000|2025-04-10 12:00:00|73.93|73.43|73.96|73.46|74.3|73.8|73.73|73.23|212
1744286700000|2025-04-10 12:05:00|73.97|73.47|73.75|73.25|74.06|73.56|73.57|73.07|237
1744287000000|2025-04-10 12:10:00|73.76|73.26|73.85|73.35|73.86|73.36|73.65|73.15|289
1744287300000|2025-04-10 12:15:00|73.84|73.34|73.93|73.43|73.95|73.45|73.66|73.16|324
1744287600000|2025-04-10 12:20:00|73.94|73.44|73.85|73.35|73.98|73.48|73.78|73.28|350
1744287900000|2025-04-10 12:25:00|73.84|73.34|74.42|73.92|74.5|74|73.81|73.31|349
1744288200000|2025-04-10 12:30:00|74.43|73.93|74.24|73.74|74.83|74.33|74.08|73.58|547
1744288500000|2025-04-10 12:35:00|74.23|73.73|74.44|73.94|74.51|74.01|74.07|73.57|426
1744288800000|2025-04-10 12:40:00|74.43|73.93|74.19|73.69|74.46|73.96|74.15|73.65|227
1744289100000|2025-04-10 12:45:00|74.18|73.68|73.76|73.26|74.2|73.7|73.74|73.24|266
1744289400000|2025-04-10 12:50:00|73.75|73.25|73.82|73.32|73.82|73.32|73.5|73|224
1744289700000|2025-04-10 12:55:00|73.85|73.35|73.84|73.34|73.87|73.37|73.74|73.24|158
1744290000000|2025-04-10 13:00:00|73.85|73.35|73.79|73.29|73.88|73.38|73.7|73.2|194
1744290300000|2025-04-10 13:05:00|73.78|73.28|73.65|73.15|73.78|73.28|73.54|73.04|176
1744290600000|2025-04-10 13:10:00|73.64|73.14|73.74|73.24|73.87|73.37|73.61|73.11|119
1744290900000|2025-04-10 13:15:00|73.75|73.25|74.22|73.72|74.23|73.73|73.68|73.18|153
1744291200000|2025-04-10 13:20:00|74.21|73.71|74.25|73.75|74.33|73.83|74.21|73.71|149
1744291500000|2025-04-10 13:25:00|74.26|73.76|74.13|73.63|74.33|73.83|74.08|73.58|176
1744291800000|2025-04-10 13:30:00|74.12|73.62|73.85|73.35|74.3|73.8|73.71|73.21|527
1744292100000|2025-04-10 13:35:00|73.86|73.36|73.64|73.14|73.94|73.44|73.38|72.88|558
1744292400000|2025-04-10 13:40:00|73.65|73.15|73.21|72.71|73.66|73.16|73.18|72.68|418
1744292700000|2025-04-10 13:45:00|73.2|72.7|73.71|73.21|73.85|73.35|73.16|72.66|425
1744293000000|2025-04-10 13:50:00|73.7|73.2|73.69|73.19|73.98|73.48|73.61|73.11|385
1744293300000|2025-04-10 13:55:00|73.68|73.18|73.49|72.99|73.7|73.2|73.45|72.95|267
1744293600000|2025-04-10 14:00:00|73.48|72.98|73.59|73.09|73.7|73.2|73.21|72.71|377
1744293900000|2025-04-10 14:05:00|73.6|73.1|73.54|73.04|73.72|73.22|73.38|72.88|348
1744294200000|2025-04-10 14:10:00|73.53|73.03|73.62|73.12|73.65|73.15|73.32|72.82|239
1744294500000|2025-04-10 14:15:00|73.61|73.11|73.76|73.26|73.77|73.27|73.61|73.11|298
1744294800000|2025-04-10 14:20:00|73.77|73.27|74.12|73.62|74.15|73.65|73.77|73.27|195
1744295100000|2025-04-10 14:25:00|74.13|73.63|73.96|73.46|74.26|73.76|73.96|73.46|112
1744295400000|2025-04-10 14:30:00|73.97|73.47|74.33|73.83|74.34|73.84|73.96|73.46|151
1744295700000|2025-04-10 14:35:00|74.32|73.82|74.26|73.76|74.52|74.02|74.22|73.72|169
1744296000000|2025-04-10 14:40:00|74.27|73.77|74.35|73.85|74.53|74.03|74.27|73.77|148
1744296300000|2025-04-10 14:45:00|74.36|73.86|74.27|73.77|74.37|73.87|74.24|73.74|189
1744296600000|2025-04-10 14:50:00|74.26|73.76|74.37|73.87|74.39|73.89|74.2|73.7|182
1744296900000|2025-04-10 14:55:00|74.38|73.88|74|73.5|74.39|73.89|73.98|73.48|165
1744297200000|2025-04-10 15:00:00|74.01|73.51|73.77|73.27|74.13|73.63|73.74|73.24|289
1744297500000|2025-04-10 15:05:00|73.76|73.26|73.88|73.38|73.92|73.42|73.67|73.17|296
1744297800000|2025-04-10 15:10:00|73.89|73.39|73.53|73.03|73.93|73.43|73.52|73.02|231
1744298100000|2025-04-10 15:15:00|73.54|73.04|73.33|72.83|73.56|73.06|73.16|72.66|353
1744298400000|2025-04-10 15:20:00|73.32|72.82|73.06|72.56|73.33|72.83|72.99|72.49|211
1744298700000|2025-04-10 15:25:00|73.07|72.57|72.8|72.3|73.09|72.59|72.77|72.27|251
1744299000000|2025-04-10 15:30:00|72.81|72.31|72.38|71.88|72.92|72.42|72.3|71.8|311
1744299300000|2025-04-10 15:35:00|72.4|71.9|71.77|71.27|72.4|71.9|71.76|71.26|409
1744299600000|2025-04-10 15:40:00|71.78|71.28|71.86|71.36|72.1|71.6|71.61|71.11|530
1744299900000|2025-04-10 15:45:00|71.84|71.34|71.37|70.87|71.86|71.36|71.37|70.87|512
1744300200000|2025-04-10 15:50:00|71.36|70.86|72.04|71.54|72.04|71.54|71.34|70.84|526
1744300500000|2025-04-10 15:55:00|72.05|71.55|71.66|71.16|72.08|71.58|71.51|71.01|402
1744300800000|2025-04-10 16:00:00|71.65|71.15|71.72|71.22|71.93|71.43|71.34|70.84|516
1744301100000|2025-04-10 16:05:00|71.71|71.21|72.21|71.71|72.35|71.85|71.55|71.05|437
1744301400000|2025-04-10 16:10:00|72.2|71.7|71.85|71.35|72.2|71.7|71.62|71.12|454
1744301700000|2025-04-10 16:15:00|71.84|71.34|71.73|71.23|71.91|71.41|71.51|71.01|457
1744302000000|2025-04-10 16:20:00|71.71|71.21|71.73|71.23|71.76|71.26|71.34|70.84|427
1744302300000|2025-04-10 16:25:00|71.74|71.24|71.6|71.1|71.77|71.27|71.46|70.96|392
1744302600000|2025-04-10 16:30:00|71.59|71.09|72|71.5|72.05|71.55|71.58|71.08|369
1744302900000|2025-04-10 16:35:00|71.99|71.49|72.02|71.52|72.15|71.65|71.82|71.32|313
1744303200000|2025-04-10 16:40:00|72.01|71.51|71.85|71.35|72.03|71.53|71.75|71.25|288
1744303500000|2025-04-10 16:45:00|71.86|71.36|71.91|71.41|71.97|71.47|71.54|71.04|270
1744303800000|2025-04-10 16:50:00|71.92|71.42|71.83|71.33|72.07|71.57|71.77|71.27|318
1744304100000|2025-04-10 16:55:00|71.82|71.32|71.9|71.4|71.94|71.44|71.66|71.16|239
1744304400000|2025-04-10 17:00:00|71.91|71.41|71.79|71.29|72.14|71.64|71.74|71.24|468
1744304700000|2025-04-10 17:05:00|71.78|71.28|71.57|71.07|71.78|71.28|71.42|70.92|325
1744305000000|2025-04-10 17:10:00|71.56|71.06|71.63|71.13|71.63|71.13|71.44|70.94|200
1744305300000|2025-04-10 17:15:00|71.62|71.12|71.78|71.28|71.78|71.28|71.48|70.98|232
1744305600000|2025-04-10 17:20:00|71.79|71.29|71.95|71.45|71.99|71.49|71.62|71.12|262
1744305900000|2025-04-10 17:25:00|71.94|71.44|72.1|71.6|72.15|71.65|71.9|71.4|209
1744306200000|2025-04-10 17:30:00|72.09|71.59|72.05|71.55|72.25|71.75|71.99|71.49|225
1744306500000|2025-04-10 17:35:00|72.04|71.54|72.02|71.52|72.27|71.77|72.01|71.51|278
1744306800000|2025-04-10 17:40:00|72.03|71.53|72.26|71.76|72.27|71.77|71.97|71.47|199
1744307100000|2025-04-10 17:45:00|72.25|71.75|72.28|71.78|72.42|71.92|72.2|71.7|277
1744307400000|2025-04-10 17:50:00|72.29|71.79|72.35|71.85|72.4|71.9|72.2|71.7|265
1744307700000|2025-04-10 17:55:00|72.34|71.84|72.52|72.02|72.57|72.07|72.33|71.83|163
1744308000000|2025-04-10 18:00:00|72.51|72.01|72.81|72.31|72.86|72.36|72.43|71.93|238
1744308300000|2025-04-10 18:05:00|72.8|72.3|72.67|72.17|72.86|72.36|72.64|72.14|219
1744308600000|2025-04-10 18:10:00|72.68|72.18|72.54|72.04|72.73|72.23|72.51|72.01|217
1744308900000|2025-04-10 18:15:00|72.53|72.03|72.71|72.21|72.81|72.31|72.49|71.99|302
1744309200000|2025-04-10 18:20:00|72.72|72.22|72.84|72.34|72.94|72.44|72.72|72.22|136
1744309500000|2025-04-10 18:25:00|72.83|72.33|72.96|72.46|73.03|72.53|72.81|72.31|190
1744309800000|2025-04-10 18:30:00|72.97|72.47|72.99|72.49|73.22|72.72|72.95|72.45|218
1744310100000|2025-04-10 18:35:00|72.98|72.48|72.88|72.38|73.03|72.53|72.83|72.33|266
1744310400000|2025-04-10 18:40:00|72.89|72.39|72.85|72.35|72.94|72.44|72.76|72.26|201
1744310700000|2025-04-10 18:45:00|72.84|72.34|72.7|72.2|72.85|72.35|72.57|72.07|236
1744311000000|2025-04-10 18:50:00|72.71|72.21|72.58|72.08|72.79|72.29|72.58|72.08|140
1744311300000|2025-04-10 18:55:00|72.57|72.07|72.67|72.17|72.74|72.24|72.54|72.04|148
1744311600000|2025-04-10 19:00:00|72.66|72.16|72.79|72.29|72.9|72.4|72.6|72.1|151
1744311900000|2025-04-10 19:05:00|72.8|72.3|72.7|72.2|72.86|72.36|72.68|72.18|200
1744312200000|2025-04-10 19:10:00|72.72|72.22|72.65|72.15|72.8|72.3|72.62|72.12|199
1744312500000|2025-04-10 19:15:00|72.64|72.14|72.94|72.44|72.96|72.46|72.59|72.09|157
1744312800000|2025-04-10 19:20:00|72.95|72.45|72.89|72.39|72.99|72.49|72.85|72.35|75
1744313100000|2025-04-10 19:25:00|72.88|72.38|72.76|72.26|73.09|72.59|72.72|72.22|218
1744313400000|2025-04-10 19:30:00|72.77|72.27|72.97|72.47|73.04|72.54|72.77|72.27|219
1744313700000|2025-04-10 19:35:00|72.98|72.48|72.9|72.4|73.03|72.53|72.9|72.4|248
1744314000000|2025-04-10 19:40:00|72.91|72.41|72.78|72.28|72.98|72.48|72.74|72.24|207
1744314300000|2025-04-10 19:45:00|72.79|72.29|72.88|72.38|72.89|72.39|72.73|72.23|234
1744314600000|2025-04-10 19:50:00|72.87|72.37|73.09|72.59|73.11|72.61|72.86|72.36|209
1744314900000|2025-04-10 19:55:00|73.08|72.58|72.92|72.42|73.27|72.77|72.88|72.38|202
1744315200000|2025-04-10 20:00:00|72.91|72.41|72.95|72.45|73.06|72.56|72.89|72.39|122
1744315500000|2025-04-10 20:05:00|72.94|72.44|73.08|72.58|73.08|72.58|72.9|72.4|80
1744315800000|2025-04-10 20:10:00|73.09|72.59|72.99|72.49|73.1|72.6|72.9|72.4|50
1744316100000|2025-04-10 20:15:00|72.98|72.48|73.1|72.6|73.1|72.6|72.93|72.43|79
1744316400000|2025-04-10 20:20:00|73.09|72.59|73.15|72.65|73.16|72.66|73|72.5|76
1744316700000|2025-04-10 20:25:00|73.16|72.66|73.18|72.68|73.19|72.69|73.11|72.61|48
1744317000000|2025-04-10 20:30:00|73.17|72.67|73.39|72.89|73.45|72.95|73.16|72.66|87
1744317300000|2025-04-10 20:35:00|73.4|72.9|73.42|72.92|73.6|73.1|73.4|72.9|102
1744317600000|2025-04-10 20:40:00|73.43|72.93|73.49|72.99|73.51|73.01|73.4|72.9|84
1744317900000|2025-04-10 20:45:00|73.48|72.98|73.59|73.09|73.6|73.1|73.47|72.97|95
1744318200000|2025-04-10 20:50:00|73.6|73.1|73.67|73.17|73.74|73.24|73.6|73.1|59
1744318500000|2025-04-10 20:55:00|73.68|73.18|73.59|73.09|73.68|73.18|73.47|72.97|79
1744318800000|2025-04-10 21:00:00|73.6|73.1|73.6|73.1|73.68|73.18|73.53|73.03|60
1744319100000|2025-04-10 21:05:00|73.61|73.11|73.71|73.21|73.71|73.21|73.57|73.07|53
1744319400000|2025-04-10 21:10:00|73.74|73.24|73.51|73.01|73.74|73.24|73.45|72.95|102
1744319700000|2025-04-10 21:15:00|73.53|73.03|73.46|72.96|73.58|73.08|73.4|72.9|82
1744320000000|2025-04-10 21:20:00|73.45|72.95|73.43|72.93|73.45|72.95|73.31|72.81|50
1744320300000|2025-04-10 21:25:00|73.44|72.94|73.5|73|73.5|73|73.34|72.84|47
1744320600000|2025-04-10 21:30:00|73.51|73.01|73.6|73.1|73.68|73.18|73.51|73.01|40
1744320900000|2025-04-10 21:35:00|73.59|73.09|73.77|73.27|73.77|73.27|73.52|73.02|55
1744321200000|2025-04-10 21:40:00|73.78|73.28|73.86|73.36|73.9|73.4|73.78|73.28|40
1744321500000|2025-04-10 21:45:00|73.85|73.35|73.67|73.17|73.86|73.36|73.67|73.17|37
1744321800000|2025-04-10 21:50:00|73.68|73.18|73.68|73.18|73.69|73.19|73.67|73.17|5
1744322100000|2025-04-10 21:55:00|73.69|73.19|73.72|73.22|73.72|73.22|73.56|73.06|38
1744322400000|2025-04-10 22:00:00|73.73|73.23|73.77|73.27|73.78|73.28|73.51|73.01|121
1744322700000|2025-04-10 22:05:00|73.76|73.26|73.74|73.24|73.76|73.26|73.57|73.07|87
1744323000000|2025-04-10 22:10:00|73.73|73.23|73.75|73.25|73.85|73.35|73.73|73.23|78
1744323300000|2025-04-10 22:15:00|73.74|73.24|73.81|73.31|73.86|73.36|73.72|73.22|86
1744323600000|2025-04-10 22:20:00|73.8|73.3|73.76|73.26|73.87|73.37|73.76|73.26|100
1744323900000|2025-04-10 22:25:00|73.75|73.25|73.73|73.23|73.76|73.26|73.63|73.13|66
1744324200000|2025-04-10 22:30:00|73.74|73.24|73.81|73.31|73.86|73.36|73.73|73.23|95
1744324500000|2025-04-10 22:35:00|73.8|73.3|73.79|73.29|73.86|73.36|73.73|73.23|63
1744324800000|2025-04-10 22:40:00|73.8|73.3|73.82|73.32|73.87|73.37|73.79|73.29|45
1744325100000|2025-04-10 22:45:00|73.81|73.31|73.74|73.24|73.81|73.31|73.72|73.22|44
1744325400000|2025-04-10 22:50:00|73.75|73.25|73.76|73.26|73.8|73.3|73.72|73.22|32
1744325700000|2025-04-10 22:55:00|73.77|73.27|73.66|73.16|73.79|73.29|73.64|73.14|52
1744326000000|2025-04-10 23:00:00|73.65|73.15|73.71|73.21|73.71|73.21|73.53|73.03|38
1744326300000|2025-04-10 23:05:00|73.7|73.2|73.81|73.31|73.81|73.31|73.69|73.19|47
1744326600000|2025-04-10 23:10:00|73.8|73.3|73.76|73.26|73.8|73.3|73.67|73.17|82
1744326900000|2025-04-10 23:15:00|73.78|73.28|73.9|73.4|73.9|73.4|73.75|73.25|56
1744327200000|2025-04-10 23:20:00|73.91|73.41|73.82|73.32|73.98|73.48|73.81|73.31|51
1744327500000|2025-04-10 23:25:00|73.83|73.33|73.89|73.39|73.91|73.41|73.72|73.22|110
1744327800000|2025-04-10 23:30:00|73.9|73.4|73.99|73.49|74|73.5|73.85|73.35|62
1744328100000|2025-04-10 23:35:00|73.98|73.48|74.09|73.59|74.09|73.59|73.94|73.44|56
1744328400000|2025-04-10 23:40:00|74.08|73.58|74.09|73.59|74.09|73.59|74.07|73.57|18
1744328700000|2025-04-10 23:45:00|74.08|73.58|74.07|73.57|74.14|73.64|74.07|73.57|35
1744329000000|2025-04-10 23:50:00|74.06|73.56|73.97|73.47|74.07|73.57|73.96|73.46|75
1744329300000|2025-04-10 23:55:00|73.96|73.46|74.03|73.53|74.06|73.56|73.9|73.4|71
1744329600000|2025-04-11 00:00:00|74.02|73.52|74.16|73.66|74.16|73.66|73.98|73.48|122
1744329900000|2025-04-11 00:05:00|74.15|73.65|74.26|73.76|74.27|73.77|74.08|73.58|155
1744330200000|2025-04-11 00:10:00|74.27|73.77|74.41|73.91|74.41|73.91|74.27|73.77|64
1744330500000|2025-04-11 00:15:00|74.4|73.9|74.23|73.73|74.48|73.98|74.22|73.72|145
1744330800000|2025-04-11 00:20:00|74.22|73.72|74.32|73.82|74.48|73.98|74.21|73.71|145
1744331100000|2025-04-11 00:25:00|74.33|73.83|74.26|73.76|74.38|73.88|74.23|73.73|94
1744331400000|2025-04-11 00:30:00|74.25|73.75|74.31|73.81|74.35|73.85|74.11|73.61|204
1744331700000|2025-04-11 00:35:00|74.33|73.83|74.16|73.66|74.39|73.89|74.12|73.62|136
1744332000000|2025-04-11 00:40:00|74.17|73.67|74.27|73.77|74.32|73.82|74.13|73.63|128
1744332300000|2025-04-11 00:45:00|74.26|73.76|74.14|73.64|74.31|73.81|74.14|73.64|159
1744332600000|2025-04-11 00:50:00|74.13|73.63|74.01|73.51|74.13|73.63|73.94|73.44|98
1744332900000|2025-04-11 00:55:00|74|73.5|74.01|73.51|74.14|73.64|73.97|73.47|175
1744333200000|2025-04-11 01:00:00|74|73.5|74.2|73.7|74.26|73.76|73.99|73.49|125
1744333500000|2025-04-11 01:05:00|74.21|73.71|74.34|73.84|74.39|73.89|74.16|73.66|131
1744333800000|2025-04-11 01:10:00|74.33|73.83|74.57|74.07|74.57|74.07|74.33|73.83|60
1744334100000|2025-04-11 01:15:00|74.58|74.08|75.01|74.51|75.01|74.51|74.58|74.08|102
1744334400000|2025-04-11 01:20:00|75|74.5|74.76|74.26|75|74.5|74.73|74.23|128
1744334700000|2025-04-11 01:25:00|74.77|74.27|74.8|74.3|74.81|74.31|74.7|74.2|127
1744335000000|2025-04-11 01:30:00|74.81|74.31|75.06|74.56|75.21|74.71|74.81|74.31|214
1744335300000|2025-04-11 01:35:00|75.07|74.57|75.08|74.58|75.19|74.69|75.01|74.51|181
1744335600000|2025-04-11 01:40:00|75.1|74.6|75.05|74.55|75.17|74.67|75.03|74.53|138
1744335900000|2025-04-11 01:45:00|75.06|74.56|75.19|74.69|75.3|74.8|75.04|74.54|114
1744336200000|2025-04-11 01:50:00|75.18|74.68|75.2|74.7|75.45|74.95|75.15|74.65|166
1744336500000|2025-04-11 01:55:00|75.21|74.71|75.4|74.9|75.46|74.96|75.21|74.71|108
1744336800000|2025-04-11 02:00:00|75.41|74.91|75.19|74.69|75.44|74.94|75.18|74.68|177
1744337100000|2025-04-11 02:05:00|75.18|74.68|75.09|74.59|75.23|74.73|75.09|74.59|107
1744337400000|2025-04-11 02:10:00|75.1|74.6|75|74.5|75.18|74.68|74.91|74.41|99
1744337700000|2025-04-11 02:15:00|75.01|74.51|75.03|74.53|75.06|74.56|74.88|74.38|107
1744338000000|2025-04-11 02:20:00|75.02|74.52|75.22|74.72|75.22|74.72|74.99|74.49|68
1744338300000|2025-04-11 02:25:00|75.21|74.71|75.4|74.9|75.46|74.96|75.21|74.71|111
1744338600000|2025-04-11 02:30:00|75.41|74.91|75.24|74.74|75.46|74.96|75.24|74.74|103
1744338900000|2025-04-11 02:35:00|75.23|74.73|75.13|74.63|75.24|74.74|75.12|74.62|92
1744339200000|2025-04-11 02:40:00|75.12|74.62|75.15|74.65|75.15|74.65|74.99|74.49|88
1744339500000|2025-04-11 02:45:00|75.14|74.64|75.14|74.64|75.24|74.74|75.07|74.57|97
1744339800000|2025-04-11 02:50:00|75.15|74.65|75.01|74.51|75.19|74.69|75.01|74.51|95
1744340100000|2025-04-11 02:55:00|75|74.5|75.05|74.55|75.06|74.56|74.99|74.49|55
1744340400000|2025-04-11 03:00:00|75.06|74.56|75.17|74.67|75.2|74.7|75.05|74.55|67
1744340700000|2025-04-11 03:05:00|75.19|74.69|75.22|74.72|75.3|74.8|75.13|74.63|111
1744341000000|2025-04-11 03:10:00|75.23|74.73|75.23|74.73|75.28|74.78|75.19|74.69|49
1744341300000|2025-04-11 03:15:00|75.25|74.75|75.41|74.91|75.43|74.93|75.2|74.7|89
1744341600000|2025-04-11 03:20:00|75.42|74.92|75.42|74.92|75.48|74.98|75.3|74.8|88
1744341900000|2025-04-11 03:25:00|75.43|74.93|75.53|75.03|75.53|75.03|75.39|74.89|44
1744342200000|2025-04-11 03:30:00|75.54|75.04|75.36|74.86|75.56|75.06|75.33|74.83|71
1744342500000|2025-04-11 03:35:00|75.37|74.87|75.33|74.83|75.39|74.89|75.31|74.81|50
1744342800000|2025-04-11 03:40:00|75.34|74.84|75.45|74.95|75.53|75.03|75.31|74.81|90
1744343100000|2025-04-11 03:45:00|75.44|74.94|75.28|74.78|75.46|74.96|75.28|74.78|62
1744343400000|2025-04-11 03:50:00|75.29|74.79|75.31|74.81|75.33|74.83|75.28|74.78|38
1744343700000|2025-04-11 03:55:00|75.3|74.8|75.21|74.71|75.32|74.82|75.16|74.66|47
1744344000000|2025-04-11 04:00:00|75.2|74.7|75.21|74.71|75.3|74.8|75.13|74.63|81
1744344300000|2025-04-11 04:05:00|75.22|74.72|75.26|74.76|75.33|74.83|75.2|74.7|56
1744344600000|2025-04-11 04:10:00|75.27|74.77|75.34|74.84|75.34|74.84|75.25|74.75|40
1744344900000|2025-04-11 04:15:00|75.35|74.85|75.25|74.75|75.44|74.94|75.24|74.74|68
1744345200000|2025-04-11 04:20:00|75.26|74.76|75.19|74.69|75.26|74.76|75.11|74.61|72
1744345500000|2025-04-11 04:25:00|75.2|74.7|75.13|74.63|75.22|74.72|75.1|74.6|65
1744345800000|2025-04-11 04:30:00|75.14|74.64|75.13|74.63|75.19|74.69|75.11|74.61|47
1744346100000|2025-04-11 04:35:00|75.14|74.64|75.24|74.74|75.41|74.91|75.06|74.56|85
1744346400000|2025-04-11 04:40:00|75.25|74.75|75.31|74.81|75.38|74.88|75.22|74.72|42
1744346700000|2025-04-11 04:45:00|75.32|74.82|75.46|74.96|75.46|74.96|75.32|74.82|43
1744347000000|2025-04-11 04:50:00|75.45|74.95|75.43|74.93|75.48|74.98|75.4|74.9|41
1744347300000|2025-04-11 04:55:00|75.45|74.95|75.5|75|75.51|75.01|75.44|74.94|28
1744347600000|2025-04-11 05:00:00|75.51|75.01|75.56|75.06|75.57|75.07|75.45|74.95|63
1744347900000|2025-04-11 05:05:00|75.55|75.05|75.42|74.92|75.55|75.05|75.42|74.92|83
1744348200000|2025-04-11 05:10:00|75.43|74.93|75.32|74.82|75.48|74.98|75.31|74.81|84
1744348500000|2025-04-11 05:15:00|75.33|74.83|75.21|74.71|75.36|74.86|75.14|74.64|72
1744348800000|2025-04-11 05:20:00|75.22|74.72|75.22|74.72|75.24|74.74|75.14|74.64|51
1744349100000|2025-04-11 05:25:00|75.23|74.73|75.35|74.85|75.36|74.86|75.2|74.7|42
1744349400000|2025-04-11 05:30:00|75.34|74.84|75.28|74.78|75.37|74.87|75.25|74.75|34
1744349700000|2025-04-11 05:35:00|75.27|74.77|75.35|74.85|75.35|74.85|75.25|74.75|47
1744350000000|2025-04-11 05:40:00|75.36|74.86|75.43|74.93|75.45|74.95|75.36|74.86|18
1744350300000|2025-04-11 05:45:00|75.44|74.94|75.37|74.87|75.45|74.95|75.37|74.87|27
1744350600000|2025-04-11 05:50:00|75.38|74.88|75.58|75.08|75.58|75.08|75.38|74.88|33
1744350900000|2025-04-11 05:55:00|75.59|75.09|75.71|75.21|75.78|75.28|75.59|75.09|31
1744351200000|2025-04-11 06:00:00|75.72|75.22|75.9|75.4|75.9|75.4|75.72|75.22|100
1744351500000|2025-04-11 06:05:00|75.91|75.41|76.01|75.51|76.01|75.51|75.91|75.41|49
1744351800000|2025-04-11 06:10:00|76.04|75.54|76.12|75.62|76.25|75.75|76.03|75.53|101
1744352100000|2025-04-11 06:15:00|76.11|75.61|75.99|75.49|76.18|75.68|75.97|75.47|99
1744352400000|2025-04-11 06:20:00|76|75.5|76|75.5|76.14|75.64|75.99|75.49|69
1744352700000|2025-04-11 06:25:00|76.01|75.51|76.05|75.55|76.07|75.57|76.01|75.51|64
1744353000000|2025-04-11 06:30:00|76.03|75.53|76.22|75.72|76.22|75.72|76.03|75.53|47
1744353300000|2025-04-11 06:35:00|76.21|75.71|76.21|75.71|76.22|75.72|76.13|75.63|89
1744353600000|2025-04-11 06:40:00|76.2|75.7|76.29|75.79|76.29|75.79|76.19|75.69|17
1744353900000|2025-04-11 06:45:00|76.28|75.78|76.06|75.56|76.29|75.79|76.06|75.56|82
1744354200000|2025-04-11 06:50:00|76.07|75.57|75.93|75.43|76.07|75.57|75.9|75.4|59
1744354500000|2025-04-11 06:55:00|75.94|75.44|76|75.5|76.01|75.51|75.94|75.44|32
1744354800000|2025-04-11 07:00:00|75.99|75.49|75.87|75.37|76.09|75.59|75.84|75.34|78
1744355100000|2025-04-11 07:05:00|75.86|75.36|75.66|75.16|75.86|75.36|75.66|75.16|31
1744355400000|2025-04-11 07:10:00|75.67|75.17|75.68|75.18|75.7|75.2|75.66|75.16|30
1744355700000|2025-04-11 07:15:00|75.67|75.17|75.71|75.21|75.74|75.24|75.62|75.12|41
1744356000000|2025-04-11 07:20:00|75.7|75.2|75.62|75.12|75.73|75.23|75.62|75.12|32
1744356300000|2025-04-11 07:25:00|75.63|75.13|75.52|75.02|75.67|75.17|75.49|74.99|33
1744356600000|2025-04-11 07:30:00|75.53|75.03|75.76|75.26|75.76|75.26|75.53|75.03|40
1744356900000|2025-04-11 07:35:00|75.77|75.27|75.8|75.3|75.96|75.46|75.76|75.26|85
1744357200000|2025-04-11 07:40:00|75.79|75.29|75.8|75.3|75.8|75.3|75.75|75.25|44
1744357500000|2025-04-11 07:45:00|75.79|75.29|75.82|75.32|75.9|75.4|75.74|75.24|52
1744357800000|2025-04-11 07:50:00|75.84|75.34|75.88|75.38|75.89|75.39|75.82|75.32|20
1744358100000|2025-04-11 07:55:00|75.87|75.37|75.98|75.48|75.98|75.48|75.86|75.36|22
1744358400000|2025-04-11 08:00:00|75.99|75.49|75.94|75.44|76.01|75.51|75.7|75.2|184
1744358700000|2025-04-11 08:05:00|75.95|75.45|76.12|75.62|76.39|75.89|75.95|75.45|191
1744359000000|2025-04-11 08:10:00|76.14|75.64|75.98|75.48|76.27|75.77|75.97|75.47|60
1744359300000|2025-04-11 08:15:00|75.99|75.49|75.94|75.44|76.05|75.55|75.94|75.44|58
1744359600000|2025-04-11 08:20:00|75.93|75.43|76.09|75.59|76.15|75.65|75.87|75.37|90
1744359900000|2025-04-11 08:25:00|76.1|75.6|76.23|75.73|76.28|75.78|76.05|75.55|72
1744360200000|2025-04-11 08:30:00|76.22|75.72|76.03|75.53|76.28|75.78|76.03|75.53|93
1744360500000|2025-04-11 08:35:00|76.04|75.54|76.23|75.73|76.28|75.78|75.97|75.47|97
1744360800000|2025-04-11 08:40:00|76.24|75.74|76.14|75.64|76.28|75.78|76.08|75.58|308
1744361100000|2025-04-11 08:45:00|76.15|75.65|76|75.5|76.17|75.67|75.92|75.42|203
1744361400000|2025-04-11 08:50:00|75.99|75.49|75.98|75.48|76.11|75.61|75.96|75.46|154
1744361700000|2025-04-11 08:55:00|75.97|75.47|75.88|75.38|75.99|75.49|75.83|75.33|173
1744362000000|2025-04-11 09:00:00|75.87|75.37|75.8|75.3|75.97|75.47|75.78|75.28|129
1744362300000|2025-04-11 09:05:00|75.79|75.29|75.91|75.41|75.95|75.45|75.77|75.27|69
1744362600000|2025-04-11 09:10:00|75.89|75.39|75.97|75.47|76.01|75.51|75.83|75.33|64
1744362900000|2025-04-11 09:15:00|75.99|75.49|76.09|75.59|76.11|75.61|75.97|75.47|30
1744363200000|2025-04-11 09:20:00|76.08|75.58|76.25|75.75|76.25|75.75|76.08|75.58|44
1744363500000|2025-04-11 09:25:00|76.26|75.76|76.57|76.07|76.57|76.07|76.26|75.76|122
1744363800000|2025-04-11 09:30:00|76.56|76.06|76.75|76.25|76.75|76.25|76.54|76.04|85
1744364100000|2025-04-11 09:35:00|76.74|76.24|76.79|76.29|76.84|76.34|76.66|76.16|75
1744364400000|2025-04-11 09:40:00|76.8|76.3|76.67|76.17|76.84|76.34|76.63|76.13|82
1744364700000|2025-04-11 09:45:00|76.66|76.16|76.74|76.24|76.91|76.41|76.63|76.13|128
1744365000000|2025-04-11 09:50:00|76.73|76.23|76.99|76.49|76.99|76.49|76.71|76.21|69
1744365300000|2025-04-11 09:55:00|76.98|76.48|77.05|76.55|77.09|76.59|76.97|76.47|78
1744365600000|2025-04-11 10:00:00|77.06|76.56|76.98|76.48|77.11|76.61|76.83|76.33|105
1744365900000|2025-04-11 10:05:00|76.99|76.49|77|76.5|77.13|76.63|76.95|76.45|82
1744366200000|2025-04-11 10:10:00|77.01|76.51|77.17|76.67|77.18|76.68|77|76.5|137
1744366500000|2025-04-11 10:15:00|77.18|76.68|77.37|76.87|77.46|76.96|77.07|76.57|103
1744366800000|2025-04-11 10:20:00|77.38|76.88|77.48|76.98|77.65|77.15|77.36|76.86|130
1744367100000|2025-04-11 10:25:00|77.46|76.96|77.61|77.11|77.65|77.15|77.42|76.92|88
1744367400000|2025-04-11 10:30:00|77.6|77.1|77.61|77.11|77.68|77.18|77.49|76.99|120
1744367700000|2025-04-11 10:35:00|77.62|77.12|77.48|76.98|77.73|77.23|77.45|76.95|128
1744368000000|2025-04-11 10:40:00|77.49|76.99|77.62|77.12|77.65|77.15|77.46|76.96|166
1744368300000|2025-04-11 10:45:00|77.61|77.11|77.34|76.84|77.61|77.11|77.28|76.78|133
1744368600000|2025-04-11 10:50:00|77.35|76.85|77.39|76.89|77.4|76.9|77.26|76.76|44
1744368900000|2025-04-11 10:55:00|77.4|76.9|77.43|76.93|77.44|76.94|77.35|76.85|53
1744369200000|2025-04-11 11:00:00|77.42|76.92|77.02|76.52|77.42|76.92|77|76.5|44
1744369500000|2025-04-11 11:05:00|77.01|76.51|76.96|76.46|77.02|76.52|76.88|76.38|77
1744369800000|2025-04-11 11:10:00|76.95|76.45|76.71|76.21|77.03|76.53|76.7|76.2|134
1744370100000|2025-04-11 11:15:00|76.7|76.2|76.67|76.17|76.79|76.29|76.63|76.13|114
1744370400000|2025-04-11 11:20:00|76.69|76.19|76.63|76.13|76.76|76.26|76.59|76.09|79
1744370700000|2025-04-11 11:25:00|76.64|76.14|76.52|76.02|76.7|76.2|76.49|75.99|88
1744371000000|2025-04-11 11:30:00|76.53|76.03|76.47|75.97|76.6|76.1|76.39|75.89|125
1744371300000|2025-04-11 11:35:00|76.46|75.96|76.17|75.67|76.56|76.06|76.06|75.56|90
1744371600000|2025-04-11 11:40:00|76.16|75.66|76.31|75.81|76.31|75.81|76.15|75.65|55
1744371900000|2025-04-11 11:45:00|76.3|75.8|76.33|75.83|76.42|75.92|76.3|75.8|69
1744372200000|2025-04-11 11:50:00|76.34|75.84|76.28|75.78|76.34|75.84|76.23|75.73|34
1744372500000|2025-04-11 11:55:00|76.31|75.81|76.27|75.77|76.4|75.9|76.26|75.76|63
1744372800000|2025-04-11 12:00:00|76.28|75.78|76.34|75.84|76.38|75.88|76.27|75.77|90
1744373100000|2025-04-11 12:05:00|76.35|75.85|76.07|75.57|76.37|75.87|76.05|75.55|51
1744373400000|2025-04-11 12:10:00|76.08|75.58|76.2|75.7|76.2|75.7|75.97|75.47|65
1744373700000|2025-04-11 12:15:00|76.21|75.71|76.25|75.75|76.28|75.78|76.17|75.67|65
1744374000000|2025-04-11 12:20:00|76.26|75.76|76.25|75.75|76.31|75.81|76.21|75.71|41
1744374300000|2025-04-11 12:25:00|76.26|75.76|76.41|75.91|76.41|75.91|76.26|75.76|47
1744374600000|2025-04-11 12:30:00|76.42|75.92|76.47|75.97|76.68|76.18|76.4|75.9|159
1744374900000|2025-04-11 12:35:00|76.48|75.98|76.56|76.06|76.63|76.13|76.44|75.94|86
1744375200000|2025-04-11 12:40:00|76.57|76.07|76.66|76.16|76.66|76.16|76.56|76.06|58
1744375500000|2025-04-11 12:45:00|76.67|76.17|76.35|75.85|76.71|76.21|76.35|75.85|84
1744375800000|2025-04-11 12:50:00|76.34|75.84|76.22|75.72|76.37|75.87|76.2|75.7|62
1744376100000|2025-04-11 12:55:00|76.21|75.71|76.28|75.78|76.28|75.78|76.18|75.68|48
1744376400000|2025-04-11 13:00:00|76.29|75.79|76.18|75.68|76.34|75.84|76.14|75.64|45
1744376700000|2025-04-11 13:05:00|76.17|75.67|76.19|75.69|76.34|75.84|76.16|75.66|99
1744377000000|2025-04-11 13:10:00|76.17|75.67|76.13|75.63|76.17|75.67|76.07|75.57|69
1744377300000|2025-04-11 13:15:00|76.12|75.62|75.98|75.48|76.15|75.65|75.97|75.47|59
1744377600000|2025-04-11 13:20:00|75.99|75.49|76.23|75.73|76.25|75.75|75.99|75.49|52
1744377900000|2025-04-11 13:25:00|76.22|75.72|76.09|75.59|76.27|75.77|76.07|75.57|62
1744378200000|2025-04-11 13:30:00|76.08|75.58|76.3|75.8|76.3|75.8|75.89|75.39|174
1744378500000|2025-04-11 13:35:00|76.31|75.81|76.82|76.32|76.86|76.36|76.31|75.81|277
1744378800000|2025-04-11 13:40:00|76.81|76.31|76.62|76.12|76.84|76.34|76.49|75.99|290
1744379100000|2025-04-11 13:45:00|76.63|76.13|76.77|76.27|76.85|76.35|76.57|76.07|202
1744379400000|2025-04-11 13:50:00|76.76|76.26|76.67|76.17|76.77|76.27|76.56|76.06|161
1744379700000|2025-04-11 13:55:00|76.66|76.16|76.6|76.1|76.66|76.16|76.48|75.98|120
1744380000000|2025-04-11 14:00:00|76.59|76.09|76.35|75.85|76.59|76.09|76.13|75.63|360
1744380300000|2025-04-11 14:05:00|76.34|75.84|76.63|76.13|76.65|76.15|76.23|75.73|212
1744380600000|2025-04-11 14:10:00|76.64|76.14|76.61|76.11|76.69|76.19|76.42|75.92|173
1744380900000|2025-04-11 14:15:00|76.6|76.1|76.4|75.9|76.69|76.19|76.4|75.9|123
1744381200000|2025-04-11 14:20:00|76.39|75.89|76.12|75.62|76.48|75.98|76.03|75.53|176
1744381500000|2025-04-11 14:25:00|76.11|75.61|75.93|75.43|76.12|75.62|75.78|75.28|229
1744381800000|2025-04-11 14:30:00|75.94|75.44|76.31|75.81|76.32|75.82|75.91|75.41|276
1744382100000|2025-04-11 14:35:00|76.32|75.82|76.52|76.02|76.58|76.08|76.27|75.77|166
1744382400000|2025-04-11 14:40:00|76.51|76.01|76.44|75.94|76.53|76.03|76.4|75.9|162
1744382700000|2025-04-11 14:45:00|76.45|75.95|76.44|75.94|76.61|76.11|76.44|75.94|177
1744383000000|2025-04-11 14:50:00|76.43|75.93|76.41|75.91|76.43|75.93|76.29|75.79|154
1744383300000|2025-04-11 14:55:00|76.4|75.9|76.26|75.76|76.41|75.91|76.25|75.75|104
1744383600000|2025-04-11 15:00:00|76.25|75.75|76.1|75.6|76.49|75.99|76.04|75.54|180
1744383900000|2025-04-11 15:05:00|76.09|75.59|76.08|75.58|76.14|75.64|75.95|75.45|148
1744384200000|2025-04-11 15:10:00|76.1|75.6|75.98|75.48|76.16|75.66|75.97|75.47|125
1744384500000|2025-04-11 15:15:00|75.97|75.47|75.91|75.41|76.02|75.52|75.82|75.32|132
1744384800000|2025-04-11 15:20:00|75.92|75.42|76.02|75.52|76.09|75.59|75.91|75.41|124
1744385100000|2025-04-11 15:25:00|76.01|75.51|76.23|75.73|76.27|75.77|75.99|75.49|110
1744385400000|2025-04-11 15:30:00|76.22|75.72|76.37|75.87|76.49|75.99|76.22|75.72|207
1744385700000|2025-04-11 15:35:00|76.36|75.86|76.55|76.05|76.58|76.08|76.34|75.84|187
1744386000000|2025-04-11 15:40:00|76.54|76.04|76.41|75.91|76.54|76.04|76.33|75.83|115
1744386300000|2025-04-11 15:45:00|76.4|75.9|76.54|76.04|76.56|76.06|76.36|75.86|83
1744386600000|2025-04-11 15:50:00|76.55|76.05|76.54|76.04|76.55|76.05|76.42|75.92|130
1744386900000|2025-04-11 15:55:00|76.55|76.05|76.53|76.03|76.64|76.14|76.51|76.01|93
1744387200000|2025-04-11 16:00:00|76.54|76.04|76.54|76.04|76.6|76.1|76.44|75.94|161
1744387500000|2025-04-11 16:05:00|76.53|76.03|76.41|75.91|76.63|76.13|76.41|75.91|109
1744387800000|2025-04-11 16:10:00|76.4|75.9|76.29|75.79|76.45|75.95|76.27|75.77|109
1744388100000|2025-04-11 16:15:00|76.3|75.8|76.32|75.82|76.33|75.83|76.24|75.74|114
1744388400000|2025-04-11 16:20:00|76.33|75.83|76.35|75.85|76.36|75.86|76.24|75.74|178
1744388700000|2025-04-11 16:25:00|76.34|75.84|76.27|75.77|76.34|75.84|76.16|75.66|50
1744389000000|2025-04-11 16:30:00|76.28|75.78|76.65|76.15|76.65|76.15|76.28|75.78|52
1744389300000|2025-04-11 16:35:00|76.64|76.14|76.69|76.19|76.78|76.28|76.61|76.11|129
1744389600000|2025-04-11 16:40:00|76.68|76.18|76.78|76.28|76.78|76.28|76.61|76.11|139
1744389900000|2025-04-11 16:45:00|76.79|76.29|76.87|76.37|76.95|76.45|76.66|76.16|185
1744390200000|2025-04-11 16:50:00|76.88|76.38|76.75|76.25|76.9|76.4|76.73|76.23|148
1744390500000|2025-04-11 16:55:00|76.76|76.26|76.59|76.09|76.8|76.3|76.58|76.08|189
1744390800000|2025-04-11 17:00:00|76.61|76.11|76.7|76.2|76.76|76.26|76.52|76.02|243
1744391100000|2025-04-11 17:05:00|76.69|76.19|76.78|76.28|76.78|76.28|76.62|76.12|83
1744391400000|2025-04-11 17:10:00|76.79|76.29|76.78|76.28|76.85|76.35|76.74|76.24|122
1744391700000|2025-04-11 17:15:00|76.77|76.27|76.7|76.2|76.88|76.38|76.65|76.15|136
1744392000000|2025-04-11 17:20:00|76.69|76.19|76.67|76.17|76.87|76.37|76.65|76.15|172
1744392300000|2025-04-11 17:25:00|76.68|76.18|76.56|76.06|76.71|76.21|76.53|76.03|94
1744392600000|2025-04-11 17:30:00|76.6|76.1|76.64|76.14|76.64|76.14|76.51|76.01|114
1744392900000|2025-04-11 17:35:00|76.63|76.13|77.25|76.75|77.25|76.75|76.61|76.11|211
1744393200000|2025-04-11 17:40:00|77.27|76.77|77.48|76.98|77.49|76.99|77.12|76.62|341
1744393500000|2025-04-11 17:45:00|77.47|76.97|77.27|76.77|77.49|76.99|77.18|76.68|300
1744393800000|2025-04-11 17:50:00|77.26|76.76|77.3|76.8|77.41|76.91|77.22|76.72|168
1744394100000|2025-04-11 17:55:00|77.29|76.79|77.26|76.76|77.35|76.85|77.19|76.69|227
1744394400000|2025-04-11 18:00:00|77.27|76.77|77.44|76.94|77.45|76.95|77.18|76.68|137
1744394700000|2025-04-11 18:05:00|77.43|76.93|77.19|76.69|77.53|77.03|77.19|76.69|198
1744395000000|2025-04-11 18:10:00|77.18|76.68|77.23|76.73|77.28|76.78|77.13|76.63|201
1744395300000|2025-04-11 18:15:00|77.24|76.74|77.11|76.61|77.28|76.78|77.11|76.61|187
1744395600000|2025-04-11 18:20:00|77.12|76.62|77.13|76.63|77.16|76.66|77|76.5|153
1744395900000|2025-04-11 18:25:00|77.15|76.65|77.36|76.86|77.37|76.87|77.12|76.62|152
1744396200000|2025-04-11 18:30:00|77.35|76.85|77.31|76.81|77.38|76.88|77.22|76.72|167
1744396500000|2025-04-11 18:35:00|77.3|76.8|77.26|76.76|77.36|76.86|77.25|76.75|146
1744396800000|2025-04-11 18:40:00|77.27|76.77|77.34|76.84|77.34|76.84|77.2|76.7|130
1744397100000|2025-04-11 18:45:00|77.33|76.83|77.33|76.83|77.38|76.88|77.22|76.72|98
1744397400000|2025-04-11 18:50:00|77.34|76.84|77.19|76.69|77.34|76.84|77|76.5|140
1744397700000|2025-04-11 18:55:00|77.2|76.7|77.17|76.67|77.2|76.7|77.08|76.58|129
1744398000000|2025-04-11 19:00:00|77.18|76.68|77.23|76.73|77.34|76.84|77.11|76.61|117
1744398300000|2025-04-11 19:05:00|77.24|76.74|77.47|76.97|77.49|76.99|77.14|76.64|80
1744398600000|2025-04-11 19:10:00|77.46|76.96|77.37|76.87|77.47|76.97|77.36|76.86|90
1744398900000|2025-04-11 19:15:00|77.36|76.86|77.42|76.92|77.43|76.93|77.27|76.77|114
1744399200000|2025-04-11 19:20:00|77.41|76.91|77.4|76.9|77.46|76.96|77.37|76.87|95
1744399500000|2025-04-11 19:25:00|77.39|76.89|77.19|76.69|77.39|76.89|77.18|76.68|89
1744399800000|2025-04-11 19:30:00|77.18|76.68|77.08|76.58|77.19|76.69|77.06|76.56|129
1744400100000|2025-04-11 19:35:00|77.07|76.57|77.12|76.62|77.17|76.67|76.99|76.49|106
1744400400000|2025-04-11 19:40:00|77.11|76.61|76.93|76.43|77.12|76.62|76.9|76.4|104
1744400700000|2025-04-11 19:45:00|76.92|76.42|77.11|76.61|77.11|76.61|76.9|76.4|105
1744401000000|2025-04-11 19:50:00|77.1|76.6|77.08|76.58|77.11|76.61|77|76.5|151
1744401300000|2025-04-11 19:55:00|77.07|76.57|77.05|76.55|77.11|76.61|77|76.5|103
1744401600000|2025-04-11 20:00:00|77.04|76.54|76.77|76.27|77.06|76.56|76.77|76.27|128
1744401900000|2025-04-11 20:05:00|76.76|76.26|76.69|76.19|76.77|76.27|76.65|76.15|91
1744402200000|2025-04-11 20:10:00|76.68|76.18|76.68|76.18|76.8|76.3|76.67|76.17|93
1744402500000|2025-04-11 20:15:00|76.67|76.17|76.72|76.22|76.77|76.27|76.66|76.16|134
1744402800000|2025-04-11 20:20:00|76.71|76.21|76.92|76.42|76.92|76.42|76.68|76.18|67
1744403100000|2025-04-11 20:25:00|76.91|76.41|77.01|76.51|77.03|76.53|76.88|76.38|65
1744403400000|2025-04-11 20:30:00|77.02|76.52|77.1|76.6|77.12|76.62|77.01|76.51|74
1744403700000|2025-04-11 20:35:00|77.09|76.59|76.92|76.42|77.1|76.6|76.92|76.42|92
1744404000000|2025-04-11 20:40:00|76.93|76.43|77.09|76.59|77.1|76.6|76.92|76.42|74
1744404300000|2025-04-11 20:45:00|77.1|76.6|77.03|76.53|77.15|76.65|77.01|76.51|59
1744404600000|2025-04-11 20:50:00|77.04|76.54|77.07|76.57|77.12|76.62|77.02|76.52|81
1744404900000|2025-04-11 20:55:00|77.06|76.56|77.09|76.59|77.1|76.6|77.06|76.56|26
1744441200000|2025-04-12 07:00:00|76.21|75.71|76.19|75.69|76.21|75.71|76.09|75.59|72
1744441500000|2025-04-12 07:05:00|76.2|75.7|76.29|75.79|76.29|75.79|76.15|75.65|70
1744441800000|2025-04-12 07:10:00|76.3|75.8|76.39|75.89|76.39|75.89|76.25|75.75|67
1744442100000|2025-04-12 07:15:00|76.38|75.88|76.32|75.82|76.41|75.91|76.32|75.82|59
1744442400000|2025-04-12 07:20:00|76.33|75.83|76.24|75.74|76.34|75.84|76.23|75.73|67
1744442700000|2025-04-12 07:25:00|76.23|75.73|76.23|75.73|76.26|75.76|76.17|75.67|55
1744443000000|2025-04-12 07:30:00|76.22|75.72|76.2|75.7|76.28|75.78|76.13|75.63|78
1744443300000|2025-04-12 07:35:00|76.21|75.71|76.3|75.8|76.41|75.91|76.2|75.7|106
1744443600000|2025-04-12 07:40:00|76.28|75.78|76.26|75.76|76.29|75.79|76.2|75.7|63
1744443900000|2025-04-12 07:45:00|76.27|75.77|76.29|75.79|76.35|75.85|76.26|75.76|47
1744444200000|2025-04-12 07:50:00|76.3|75.8|76.45|75.95|76.45|75.95|76.28|75.78|49
1744444500000|2025-04-12 07:55:00|76.44|75.94|76.47|75.97|76.48|75.98|76.38|75.88|31
1744444800000|2025-04-12 08:00:00|76.48|75.98|76.6|76.1|76.63|76.13|76.45|75.95|74
1744445100000|2025-04-12 08:05:00|76.61|76.11|76.81|76.31|76.87|76.37|76.61|76.11|79
1744445400000|2025-04-12 08:10:00|76.82|76.32|77.04|76.54|77.05|76.55|76.82|76.32|108
1744445700000|2025-04-12 08:15:00|77.03|76.53|76.78|76.28|77.03|76.53|76.76|76.26|167
1744446000000|2025-04-12 08:20:00|76.77|76.27|76.58|76.08|76.78|76.28|76.57|76.07|134
1744446300000|2025-04-12 08:25:00|76.59|76.09|76.63|76.13|76.64|76.14|76.51|76.01|95
1744446600000|2025-04-12 08:30:00|76.62|76.12|76.58|76.08|76.68|76.18|76.46|75.96|94
1744446900000|2025-04-12 08:35:00|76.57|76.07|76.68|76.18|76.68|76.18|76.55|76.05|47
1744447200000|2025-04-12 08:40:00|76.7|76.2|76.69|76.19|76.71|76.21|76.66|76.16|46
1744447500000|2025-04-12 08:45:00|76.68|76.18|76.53|76.03|76.75|76.25|76.49|75.99|85
1744447800000|2025-04-12 08:50:00|76.54|76.04|76.63|76.13|76.63|76.13|76.52|76.02|42
1744448100000|2025-04-12 08:55:00|76.62|76.12|76.59|76.09|76.63|76.13|76.58|76.08|31
1744448400000|2025-04-12 09:00:00|76.6|76.1|76.73|76.23|76.75|76.25|76.6|76.1|57
1744448700000|2025-04-12 09:05:00|76.72|76.22|76.64|76.14|76.74|76.24|76.59|76.09|70
1744449000000|2025-04-12 09:10:00|76.62|76.12|76.35|75.85|76.66|76.16|76.34|75.84|70
1744449300000|2025-04-12 09:15:00|76.34|75.84|76.32|75.82|76.34|75.84|76.22|75.72|49
1744449600000|2025-04-12 09:20:00|76.33|75.83|76.43|75.93|76.47|75.97|76.33|75.83|41
1744449900000|2025-04-12 09:25:00|76.44|75.94|76.38|75.88|76.48|75.98|76.37|75.87|44
1744450200000|2025-04-12 09:30:00|76.39|75.89|76.5|76|76.5|76|76.37|75.87|87
1744450500000|2025-04-12 09:35:00|76.49|75.99|76.37|75.87|76.5|76|76.34|75.84|60
1744450800000|2025-04-12 09:40:00|76.36|75.86|76.42|75.92|76.5|76|76.36|75.86|89
1744451100000|2025-04-12 09:45:00|76.43|75.93|76.44|75.94|76.51|76.01|76.36|75.86|91
1744451400000|2025-04-12 09:50:00|76.45|75.95|76.35|75.85|76.47|75.97|76.28|75.78|72
1744451700000|2025-04-12 09:55:00|76.33|75.83|76.33|75.83|76.41|75.91|76.31|75.81|65
1744452000000|2025-04-12 10:00:00|76.32|75.82|76.26|75.76|76.32|75.82|76.19|75.69|83
1744452300000|2025-04-12 10:05:00|76.27|75.77|76.43|75.93|76.43|75.93|76.2|75.7|87
1744452600000|2025-04-12 10:10:00|76.44|75.94|76.32|75.82|76.45|75.95|76.3|75.8|38
1744452900000|2025-04-12 10:15:00|76.31|75.81|76.28|75.78|76.41|75.91|76.26|75.76|71
1744453200000|2025-04-12 10:20:00|76.29|75.79|76.3|75.8|76.31|75.81|76.21|75.71|74
1744453500000|2025-04-12 10:25:00|76.31|75.81|76.35|75.85|76.41|75.91|76.31|75.81|47
1744453800000|2025-04-12 10:30:00|76.36|75.86|76.21|75.71|76.36|75.86|76.21|75.71|78
1744454100000|2025-04-12 10:35:00|76.22|75.72|76.24|75.74|76.26|75.76|76.16|75.66|70
1744454400000|2025-04-12 10:40:00|76.23|75.73|76.05|75.55|76.26|75.76|76.05|75.55|61
1744454700000|2025-04-12 10:45:00|76.04|75.54|76.02|75.52|76.06|75.56|75.94|75.44|72
1744455000000|2025-04-12 10:50:00|76.01|75.51|76.04|75.54|76.1|75.6|75.98|75.48|60
1744455300000|2025-04-12 10:55:00|76.03|75.53|76|75.5|76.03|75.53|75.97|75.47|49
1744455600000|2025-04-12 11:00:00|76.01|75.51|76.24|75.74|76.25|75.75|76|75.5|98
1744455900000|2025-04-12 11:05:00|76.23|75.73|76.22|75.72|76.31|75.81|76.21|75.71|71
1744456200000|2025-04-12 11:10:00|76.21|75.71|76.23|75.73|76.25|75.75|76.15|75.65|67
1744456500000|2025-04-12 11:15:00|76.24|75.74|76.45|75.95|76.45|75.95|76.24|75.74|82
1744456800000|2025-04-12 11:20:00|76.46|75.96|76.5|76|76.51|76.01|76.39|75.89|58
1744457100000|2025-04-12 11:25:00|76.51|76.01|76.57|76.07|76.59|76.09|76.51|76.01|48
1744457400000|2025-04-12 11:30:00|76.55|76.05|76.35|75.85|76.55|76.05|76.35|75.85|69
1744457700000|2025-04-12 11:35:00|76.34|75.84|76.4|75.9|76.42|75.92|76.32|75.82|49
1744458000000|2025-04-12 11:40:00|76.41|75.91|76.48|75.98|76.5|76|76.39|75.89|64
1744458300000|2025-04-12 11:45:00|76.47|75.97|76.5|76|76.54|76.04|76.44|75.94|37
1744458600000|2025-04-12 11:50:00|76.51|76.01|76.55|76.05|76.55|76.05|76.45|75.95|35
1744458900000|2025-04-12 11:55:00|76.54|76.04|76.56|76.06|76.59|76.09|76.5|76|24
1744459200000|2025-04-12 12:00:00|76.55|76.05|76.42|75.92|76.58|76.08|76.41|75.91|86
1744459500000|2025-04-12 12:05:00|76.43|75.93|76.41|75.91|76.43|75.93|76.25|75.75|74
1744459800000|2025-04-12 12:10:00|76.42|75.92|76.59|76.09|76.61|76.11|76.41|75.91|98
1744460100000|2025-04-12 12:15:00|76.6|76.1|76.64|76.14|76.65|76.15|76.5|76|63
1744460400000|2025-04-12 12:20:00|76.63|76.13|76.61|76.11|76.67|76.17|76.58|76.08|88
1744460700000|2025-04-12 12:25:00|76.6|76.1|76.64|76.14|76.79|76.29|76.58|76.08|83
1744461000000|2025-04-12 12:30:00|76.65|76.15|76.52|76.02|76.68|76.18|76.52|76.02|68
1744461300000|2025-04-12 12:35:00|76.53|76.03|76.87|76.37|76.87|76.37|76.49|75.99|103
1744461600000|2025-04-12 12:40:00|76.86|76.36|76.76|76.26|76.89|76.39|76.67|76.17|177
1744461900000|2025-04-12 12:45:00|76.77|76.27|76.65|76.15|76.77|76.27|76.57|76.07|124
1744462200000|2025-04-12 12:50:00|76.66|76.16|76.63|76.13|76.71|76.21|76.59|76.09|119
1744462500000|2025-04-12 12:55:00|76.64|76.14|76.79|76.29|76.85|76.35|76.64|76.14|117
1744462800000|2025-04-12 13:00:00|76.8|76.3|76.74|76.24|76.85|76.35|76.72|76.22|140
1744463100000|2025-04-12 13:05:00|76.73|76.23|76.89|76.39|76.94|76.44|76.73|76.23|129
1744463400000|2025-04-12 13:10:00|76.9|76.4|77.04|76.54|77.04|76.54|76.9|76.4|95
1744463700000|2025-04-12 13:15:00|77.03|76.53|76.98|76.48|77.11|76.61|76.93|76.43|167
1744464000000|2025-04-12 13:20:00|76.97|76.47|76.75|76.25|76.99|76.49|76.63|76.13|185
1744464300000|2025-04-12 13:25:00|76.74|76.24|76.98|76.48|76.98|76.48|76.71|76.21|131
1744464600000|2025-04-12 13:30:00|76.97|76.47|76.79|76.29|76.98|76.48|76.74|76.24|226
1744464900000|2025-04-12 13:35:00|76.8|76.3|76.95|76.45|76.95|76.45|76.76|76.26|178
1744465200000|2025-04-12 13:40:00|76.97|76.47|77.28|76.78|77.38|76.88|76.93|76.43|205
1744465500000|2025-04-12 13:45:00|77.27|76.77|77.43|76.93|77.7|77.2|77.24|76.74|449
1744465800000|2025-04-12 13:50:00|77.44|76.94|77.68|77.18|77.7|77.2|77.38|76.88|314
1744466100000|2025-04-12 13:55:00|77.67|77.17|77.75|77.25|77.97|77.47|77.66|77.16|266
1744466400000|2025-04-12 14:00:00|77.76|77.26|77.87|77.37|77.95|77.45|77.62|77.12|372
1744466700000|2025-04-12 14:05:00|77.88|77.38|78.3|77.8|78.41|77.91|77.87|77.37|260
1744467000000|2025-04-12 14:10:00|78.31|77.81|78.33|77.83|78.36|77.86|78.16|77.66|184
1744467300000|2025-04-12 14:15:00|78.31|77.81|78.29|77.79|78.49|77.99|78.19|77.69|218
1744467600000|2025-04-12 14:20:00|78.3|77.8|78.72|78.22|78.88|78.38|78.28|77.78|318
1744467900000|2025-04-12 14:25:00|78.75|78.25|78.71|78.21|78.84|78.34|78.54|78.04|371
1744468200000|2025-04-12 14:30:00|78.72|78.22|79.01|78.51|79.31|78.81|78.72|78.22|270
1744468500000|2025-04-12 14:35:00|79.02|78.52|78.9|78.4|79.04|78.54|78.72|78.22|211
1744468800000|2025-04-12 14:40:00|78.91|78.41|78.64|78.14|78.93|78.43|78.61|78.11|184
1744469100000|2025-04-12 14:45:00|78.63|78.13|78.52|78.02|78.65|78.15|78.4|77.9|175
1744469400000|2025-04-12 14:50:00|78.51|78.01|79.09|78.59|79.1|78.6|78.5|78|176
1744469700000|2025-04-12 14:55:00|79.1|78.6|78.96|78.46|79.17|78.67|78.96|78.46|174
1744470000000|2025-04-12 15:00:00|78.99|78.49|79.39|78.89|79.39|78.89|78.99|78.49|167
1744470300000|2025-04-12 15:05:00|79.38|78.88|79.08|78.58|79.4|78.9|79.08|78.58|245
1744470600000|2025-04-12 15:10:00|79.06|78.56|78.98|78.48|79.14|78.64|78.89|78.39|194
1744470900000|2025-04-12 15:15:00|79|78.5|79.48|78.98|79.49|78.99|78.98|78.48|202
1744471200000|2025-04-12 15:20:00|79.49|78.99|79.73|79.23|79.82|79.32|79.48|78.98|333
1744471500000|2025-04-12 15:25:00|79.74|79.24|80.06|79.56|80.11|79.61|79.7|79.2|189
1744471800000|2025-04-12 15:30:00|80.05|79.55|79.91|79.41|80.06|79.56|79.7|79.2|323
1744472100000|2025-04-12 15:35:00|79.92|79.42|80.05|79.55|80.25|79.75|79.92|79.42|336
1744472400000|2025-04-12 15:40:00|80.06|79.56|80.2|79.7|80.31|79.81|80.06|79.56|241
1744472700000|2025-04-12 15:45:00|80.21|79.71|79.66|79.16|80.29|79.79|79.63|79.13|242
1744473000000|2025-04-12 15:50:00|79.65|79.15|79.33|78.83|79.7|79.2|79.31|78.81|182
1744473300000|2025-04-12 15:55:00|79.34|78.84|79.27|78.77|79.36|78.86|79.11|78.61|217
1744473600000|2025-04-12 16:00:00|79.26|78.76|79.57|79.07|79.67|79.17|79.25|78.75|253
1744473900000|2025-04-12 16:05:00|79.56|79.06|79.11|78.61|79.56|79.06|78.99|78.49|206
1744474200000|2025-04-12 16:10:00|79.12|78.62|79.12|78.62|79.14|78.64|78.97|78.47|203
1744474500000|2025-04-12 16:15:00|79.11|78.61|79.08|78.58|79.22|78.72|78.92|78.42|211
1744474800000|2025-04-12 16:20:00|79.07|78.57|79.28|78.78|79.38|78.88|79.03|78.53|210
1744475100000|2025-04-12 16:25:00|79.27|78.77|79.22|78.72|79.32|78.82|79.15|78.65|115
1744475400000|2025-04-12 16:30:00|79.23|78.73|79.05|78.55|79.31|78.81|79|78.5|208
1744475700000|2025-04-12 16:35:00|79.06|78.56|79.19|78.69|79.23|78.73|79.02|78.52|176
1744476000000|2025-04-12 16:40:00|79.2|78.7|78.85|78.35|79.2|78.7|78.85|78.35|170
1744476300000|2025-04-12 16:45:00|78.86|78.36|78.63|78.13|78.87|78.37|78.54|78.04|243
1744476600000|2025-04-12 16:50:00|78.62|78.12|78.76|78.26|78.83|78.33|78.58|78.08|160
1744476900000|2025-04-12 16:55:00|78.79|78.29|78.87|78.37|78.87|78.37|78.67|78.17|133
1744477200000|2025-04-12 17:00:00|78.88|78.38|78.88|78.38|78.99|78.49|78.81|78.31|111
1744477500000|2025-04-12 17:05:00|78.89|78.39|78.5|78|78.94|78.44|78.5|78|158
1744477800000|2025-04-12 17:10:00|78.48|77.98|78.27|77.77|78.54|78.04|78.27|77.77|144
1744478100000|2025-04-12 17:15:00|78.28|77.78|78.39|77.89|78.44|77.94|78.28|77.78|167
1744478400000|2025-04-12 17:20:00|78.38|77.88|78.5|78|78.57|78.07|78.31|77.81|132
1744478700000|2025-04-12 17:25:00|78.51|78.01|78.5|78|78.65|78.15|78.45|77.95|105
1744479000000|2025-04-12 17:30:00|78.49|77.99|78.7|78.2|78.76|78.26|78.49|77.99|145
1744479300000|2025-04-12 17:35:00|78.69|78.19|78.79|78.29|78.79|78.29|78.65|78.15|86
1744479600000|2025-04-12 17:40:00|78.78|78.28|78.76|78.26|78.79|78.29|78.66|78.16|159
1744479900000|2025-04-12 17:45:00|78.75|78.25|78.54|78.04|78.75|78.25|78.54|78.04|108
1744480200000|2025-04-12 17:50:00|78.55|78.05|78.42|77.92|78.64|78.14|78.42|77.92|101
1744480500000|2025-04-12 17:55:00|78.43|77.93|78.41|77.91|78.47|77.97|78.36|77.86|89
1744480800000|2025-04-12 18:00:00|78.42|77.92|78.6|78.1|78.66|78.16|78.41|77.91|102
1744481100000|2025-04-12 18:05:00|78.61|78.11|78.6|78.1|78.62|78.12|78.44|77.94|83
1744481400000|2025-04-12 18:10:00|78.61|78.11|78.72|78.22|78.75|78.25|78.56|78.06|96
1744481700000|2025-04-12 18:15:00|78.73|78.23|78.84|78.34|78.88|78.38|78.73|78.23|48
1744482000000|2025-04-12 18:20:00|78.85|78.35|78.92|78.42|78.96|78.46|78.83|78.33|92
1744482300000|2025-04-12 18:25:00|78.93|78.43|79.16|78.66|79.17|78.67|78.91|78.41|43
1744482600000|2025-04-12 18:30:00|79.14|78.64|79.09|78.59|79.17|78.67|79.09|78.59|67
1744482900000|2025-04-12 18:35:00|79.1|78.6|79.03|78.53|79.12|78.62|78.99|78.49|65
1744483200000|2025-04-12 18:40:00|79.04|78.54|79.16|78.66|79.2|78.7|79.04|78.54|96
1744483500000|2025-04-12 18:45:00|79.17|78.67|79.22|78.72|79.35|78.85|79.16|78.66|128
1744483800000|2025-04-12 18:50:00|79.23|78.73|79.34|78.84|79.35|78.85|79.21|78.71|124
1744484100000|2025-04-12 18:55:00|79.35|78.85|79.42|78.92|79.45|78.95|79.29|78.79|58
1744484400000|2025-04-12 19:00:00|79.43|78.93|79.22|78.72|79.43|78.93|79.14|78.64|123
1744484700000|2025-04-12 19:05:00|79.23|78.73|79.24|78.74|79.34|78.84|79.2|78.7|101
1744485000000|2025-04-12 19:10:00|79.23|78.73|79.11|78.61|79.27|78.77|79.11|78.61|81
1744485300000|2025-04-12 19:15:00|79.12|78.62|79.16|78.66|79.21|78.71|78.98|78.48|82
1744485600000|2025-04-12 19:20:00|79.15|78.65|79.03|78.53|79.18|78.68|78.98|78.48|101
1744485900000|2025-04-12 19:25:00|79.02|78.52|78.94|78.44|79.12|78.62|78.86|78.36|86
1744486200000|2025-04-12 19:30:00|78.93|78.43|78.8|78.3|78.96|78.46|78.73|78.23|131
1744486500000|2025-04-12 19:35:00|78.79|78.29|78.77|78.27|78.96|78.46|78.77|78.27|100
1744486800000|2025-04-12 19:40:00|78.74|78.24|78.77|78.27|78.8|78.3|78.73|78.23|36
1744487100000|2025-04-12 19:45:00|78.78|78.28|78.92|78.42|78.92|78.42|78.74|78.24|106
1744487400000|2025-04-12 19:50:00|78.91|78.41|78.91|78.41|78.93|78.43|78.81|78.31|89
1744487700000|2025-04-12 19:55:00|78.9|78.4|78.88|78.38|78.93|78.43|78.84|78.34|54
1744488000000|2025-04-12 20:00:00|78.89|78.39|78.99|78.49|79|78.5|78.8|78.3|106
1744488300000|2025-04-12 20:05:00|79|78.5|79.01|78.51|79.1|78.6|78.93|78.43|125
1744488600000|2025-04-12 20:10:00|79|78.5|79|78.5|79.01|78.51|78.91|78.41|79
1744488900000|2025-04-12 20:15:00|79.01|78.51|78.97|78.47|79.06|78.56|78.89|78.39|106
1744489200000|2025-04-12 20:20:00|78.96|78.46|79.06|78.56|79.09|78.59|78.87|78.37|107
1744489500000|2025-04-12 20:25:00|79.07|78.57|79.26|78.76|79.26|78.76|79.06|78.56|71
1744489800000|2025-04-12 20:30:00|79.25|78.75|79.42|78.92|79.47|78.97|79.24|78.74|136
1744490100000|2025-04-12 20:35:00|79.43|78.93|79.49|78.99|79.51|79.01|79.27|78.77|134
1744490400000|2025-04-12 20:40:00|79.48|78.98|79.45|78.95|79.6|79.1|79.44|78.94|138
1744490700000|2025-04-12 20:45:00|79.46|78.96|79.37|78.87|79.48|78.98|79.29|78.79|120
1744491000000|2025-04-12 20:50:00|79.36|78.86|79.19|78.69|79.36|78.86|79.19|78.69|80
1744491300000|2025-04-12 20:55:00|79.2|78.7|79.19|78.69|79.33|78.83|79.11|78.61|119
1744491600000|2025-04-12 21:00:00|79.18|78.68|79.09|78.59|79.25|78.75|79.04|78.54|101
1744491900000|2025-04-12 21:05:00|79.08|78.58|78.95|78.45|79.16|78.66|78.95|78.45|87
1744492200000|2025-04-12 21:10:00|78.94|78.44|79.03|78.53|79.03|78.53|78.91|78.41|82
1744492500000|2025-04-12 21:15:00|79.02|78.52|79.08|78.58|79.25|78.75|79.02|78.52|152
1744492800000|2025-04-12 21:20:00|79.09|78.59|79.08|78.58|79.18|78.68|79.01|78.51|114
1744493100000|2025-04-12 21:25:00|79.11|78.61|78.93|78.43|79.14|78.64|78.92|78.42|36
1744493400000|2025-04-12 21:30:00|78.94|78.44|78.91|78.41|79|78.5|78.85|78.35|63
1744493700000|2025-04-12 21:35:00|78.9|78.4|78.84|78.34|78.92|78.42|78.81|78.31|66
1744494000000|2025-04-12 21:40:00|78.85|78.35|78.96|78.46|78.97|78.47|78.84|78.34|68
1744494300000|2025-04-12 21:45:00|78.97|78.47|79.05|78.55|79.05|78.55|78.94|78.44|35
1744494600000|2025-04-12 21:50:00|79.04|78.54|79.13|78.63|79.13|78.63|79.04|78.54|35
1744494900000|2025-04-12 21:55:00|79.12|78.62|78.96|78.46|79.12|78.62|78.95|78.45|104
1744495200000|2025-04-12 22:00:00|78.97|78.47|79.1|78.6|79.22|78.72|78.97|78.47|158
1744495500000|2025-04-12 22:05:00|79.11|78.61|78.91|78.41|79.11|78.61|78.84|78.34|120
1744495800000|2025-04-12 22:10:00|78.92|78.42|78.96|78.46|78.99|78.49|78.85|78.35|111
1744496100000|2025-04-12 22:15:00|78.97|78.47|79.2|78.7|79.2|78.7|78.96|78.46|106
1744496400000|2025-04-12 22:20:00|79.19|78.69|79.14|78.64|79.29|78.79|79.11|78.61|106
1744496700000|2025-04-12 22:25:00|79.13|78.63|79.02|78.52|79.13|78.63|78.98|78.48|118
1744497000000|2025-04-12 22:30:00|79.03|78.53|79.05|78.55|79.05|78.55|78.94|78.44|123
1744497300000|2025-04-12 22:35:00|79.04|78.54|79.07|78.57|79.17|78.67|79.04|78.54|76
1744497600000|2025-04-12 22:40:00|79.06|78.56|79.17|78.67|79.17|78.67|79.05|78.55|56
1744497900000|2025-04-12 22:45:00|79.16|78.66|79.07|78.57|79.17|78.67|79.06|78.56|47
1744498200000|2025-04-12 22:50:00|79.06|78.56|79.04|78.54|79.07|78.57|79.01|78.51|36
1744498500000|2025-04-12 22:55:00|79.03|78.53|79.02|78.52|79.03|78.53|78.98|78.48|39
1744498800000|2025-04-12 23:00:00|79.03|78.53|78.98|78.48|79.11|78.61|78.98|78.48|83
1744499100000|2025-04-12 23:05:00|78.97|78.47|78.95|78.45|78.97|78.47|78.9|78.4|30
1744499400000|2025-04-12 23:10:00|78.97|78.47|78.7|78.2|78.98|78.48|78.66|78.16|70
1744499700000|2025-04-12 23:15:00|78.69|78.19|78.89|78.39|78.94|78.44|78.67|78.17|46
1744500000000|2025-04-12 23:20:00|78.88|78.38|78.69|78.19|78.89|78.39|78.65|78.15|119
1744500300000|2025-04-12 23:25:00|78.7|78.2|78.67|78.17|78.72|78.22|78.66|78.16|60
1744500600000|2025-04-12 23:30:00|78.68|78.18|78.62|78.12|78.7|78.2|78.5|78|158
1744500900000|2025-04-12 23:35:00|78.61|78.11|78.76|78.26|78.86|78.36|78.59|78.09|128
1744501200000|2025-04-12 23:40:00|78.77|78.27|78.86|78.36|78.94|78.44|78.76|78.26|86
1744501500000|2025-04-12 23:45:00|78.85|78.35|78.9|78.4|79.02|78.52|78.84|78.34|58
1744501800000|2025-04-12 23:50:00|78.91|78.41|78.82|78.32|78.92|78.42|78.81|78.31|64
1744502100000|2025-04-12 23:55:00|78.83|78.33|78.87|78.37|78.91|78.41|78.79|78.29|73
1744502400000|2025-04-13 00:00:00|78.88|78.38|78.81|78.31|78.92|78.42|78.76|78.26|71
1744502700000|2025-04-13 00:05:00|78.8|78.3|79.11|78.61|79.11|78.61|78.8|78.3|68
1744503000000|2025-04-13 00:10:00|79.12|78.62|79.15|78.65|79.17|78.67|79.09|78.59|50
1744503300000|2025-04-13 00:15:00|79.14|78.64|79.14|78.64|79.17|78.67|79.1|78.6|38
1744503600000|2025-04-13 00:20:00|79.15|78.65|78.84|78.34|79.15|78.65|78.81|78.31|97
1744503900000|2025-04-13 00:25:00|78.85|78.35|78.76|78.26|78.85|78.35|78.62|78.12|128
1744504200000|2025-04-13 00:30:00|78.75|78.25|78.65|78.15|78.75|78.25|78.53|78.03|123
1744504500000|2025-04-13 00:35:00|78.66|78.16|78.71|78.21|78.76|78.26|78.6|78.1|138
1744504800000|2025-04-13 00:40:00|78.72|78.22|78.79|78.29|78.8|78.3|78.69|78.19|83
1744505100000|2025-04-13 00:45:00|78.78|78.28|78.9|78.4|78.94|78.44|78.76|78.26|101
1744505400000|2025-04-13 00:50:00|78.91|78.41|79.01|78.51|79.16|78.66|78.91|78.41|64
1744505700000|2025-04-13 00:55:00|79.03|78.53|78.99|78.49|79.1|78.6|78.97|78.47|71
1744506000000|2025-04-13 01:00:00|79|78.5|78.72|78.22|79.01|78.51|78.7|78.2|92
1744506300000|2025-04-13 01:05:00|78.73|78.23|78.91|78.41|79.05|78.55|78.66|78.16|204
1744506600000|2025-04-13 01:10:00|78.9|78.4|79.02|78.52|79.09|78.59|78.9|78.4|161
1744506900000|2025-04-13 01:15:00|79.03|78.53|78.8|78.3|79.18|78.68|78.8|78.3|153
1744507200000|2025-04-13 01:20:00|78.81|78.31|79.11|78.61|79.12|78.62|78.79|78.29|121
1744507500000|2025-04-13 01:25:00|79.1|78.6|79.03|78.53|79.13|78.63|78.98|78.48|83
1744507800000|2025-04-13 01:30:00|79.06|78.56|78.94|78.44|79.29|78.79|78.83|78.33|356
1744508100000|2025-04-13 01:35:00|78.95|78.45|78.76|78.26|78.99|78.49|78.67|78.17|262
1744508400000|2025-04-13 01:40:00|78.75|78.25|78.86|78.36|78.9|78.4|78.67|78.17|190
1744508700000|2025-04-13 01:45:00|78.85|78.35|78.47|77.97|78.87|78.37|78.36|77.86|230
1744509000000|2025-04-13 01:50:00|78.49|77.99|78.34|77.84|78.51|78.01|78.32|77.82|198
1744509300000|2025-04-13 01:55:00|78.32|77.82|78.19|77.69|78.41|77.91|78.1|77.6|250
1744509600000|2025-04-13 02:00:00|78.2|77.7|78.32|77.82|78.37|77.87|78.18|77.68|264
1744509900000|2025-04-13 02:05:00|78.33|77.83|78.3|77.8|78.48|77.98|78.24|77.74|128
1744510200000|2025-04-13 02:10:00|78.31|77.81|78.23|77.73|78.31|77.81|78.23|77.73|128
1744510500000|2025-04-13 02:15:00|78.21|77.71|78.12|77.62|78.29|77.79|78.02|77.52|148
1744510800000|2025-04-13 02:20:00|78.11|77.61|78.1|77.6|78.14|77.64|78.02|77.52|145
1744511100000|2025-04-13 02:25:00|78.09|77.59|78.02|77.52|78.15|77.65|77.92|77.42|194
1744511400000|2025-04-13 02:30:00|78|77.5|78.14|77.64|78.21|77.71|78|77.5|168
1744511700000|2025-04-13 02:35:00|78.13|77.63|78.21|77.71|78.28|77.78|78.13|77.63|146
1744512000000|2025-04-13 02:40:00|78.2|77.7|78.31|77.81|78.39|77.89|78.2|77.7|105
1744512300000|2025-04-13 02:45:00|78.29|77.79|78.26|77.76|78.33|77.83|78.2|77.7|121
1744512600000|2025-04-13 02:50:00|78.27|77.77|78.41|77.91|78.41|77.91|78.25|77.75|96
1744512900000|2025-04-13 02:55:00|78.42|77.92|78.55|78.05|78.63|78.13|78.41|77.91|68
1744513200000|2025-04-13 03:00:00|78.54|78.04|78.49|77.99|78.64|78.14|78.49|77.99|114
1744513500000|2025-04-13 03:05:00|78.48|77.98|78.52|78.02|78.67|78.17|78.46|77.96|109
1744513800000|2025-04-13 03:10:00|78.51|78.01|78.53|78.03|78.58|78.08|78.48|77.98|69
1744514100000|2025-04-13 03:15:00|78.52|78.02|78.42|77.92|78.55|78.05|78.41|77.91|112
1744514400000|2025-04-13 03:20:00|78.43|77.93|78.39|77.89|78.46|77.96|78.32|77.82|126
1744514700000|2025-04-13 03:25:00|78.4|77.9|78.3|77.8|78.43|77.93|78.27|77.77|78
1744515000000|2025-04-13 03:30:00|78.29|77.79|78.45|77.95|78.46|77.96|78.29|77.79|53
1744515300000|2025-04-13 03:35:00|78.44|77.94|78.48|77.98|78.55|78.05|78.41|77.91|97
1744515600000|2025-04-13 03:40:00|78.49|77.99|78.49|77.99|78.55|78.05|78.44|77.94|61
1744515900000|2025-04-13 03:45:00|78.48|77.98|78.56|78.06|78.6|78.1|78.48|77.98|53
1744516200000|2025-04-13 03:50:00|78.55|78.05|78.52|78.02|78.64|78.14|78.48|77.98|100
1744516500000|2025-04-13 03:55:00|78.51|78.01|78.45|77.95|78.51|78.01|78.44|77.94|83
1744516800000|2025-04-13 04:00:00|78.44|77.94|78.39|77.89|78.44|77.94|78.32|77.82|83
1744517100000|2025-04-13 04:05:00|78.38|77.88|78.33|77.83|78.39|77.89|78.29|77.79|64
1744517400000|2025-04-13 04:10:00|78.34|77.84|78.33|77.83|78.34|77.84|78.22|77.72|116
1744517700000|2025-04-13 04:15:00|78.32|77.82|78.13|77.63|78.32|77.82|78.02|77.52|148
1744518000000|2025-04-13 04:20:00|78.14|77.64|78.31|77.81|78.32|77.82|78.12|77.62|62
1744518300000|2025-04-13 04:25:00|78.3|77.8|78.26|77.76|78.37|77.87|78.25|77.75|37
1744518600000|2025-04-13 04:30:00|78.27|77.77|78.03|77.53|78.28|77.78|77.94|77.44|125
1744518900000|2025-04-13 04:35:00|78.04|77.54|78.02|77.52|78.11|77.61|77.95|77.45|128
1744519200000|2025-04-13 04:40:00|78.01|77.51|78.09|77.59|78.12|77.62|77.99|77.49|67
1744519500000|2025-04-13 04:45:00|78.08|77.58|78.02|77.52|78.18|77.68|78.01|77.51|81
1744519800000|2025-04-13 04:50:00|78.01|77.51|77.87|77.37|78.02|77.52|77.82|77.32|100
1744520100000|2025-04-13 04:55:00|77.88|77.38|77.8|77.3|77.88|77.38|77.7|77.2|151
1744520400000|2025-04-13 05:00:00|77.81|77.31|77.83|77.33|77.89|77.39|77.78|77.28|83
1744520700000|2025-04-13 05:05:00|77.84|77.34|77.73|77.23|77.97|77.47|77.73|77.23|141
1744521000000|2025-04-13 05:10:00|77.74|77.24|77.52|77.02|77.78|77.28|77.51|77.01|120
1744521300000|2025-04-13 05:15:00|77.53|77.03|77.75|77.25|77.76|77.26|77.52|77.02|149
1744521600000|2025-04-13 05:20:00|77.74|77.24|77.79|77.29|77.9|77.4|77.7|77.2|110
1744521900000|2025-04-13 05:25:00|77.8|77.3|77.98|77.48|77.98|77.48|77.8|77.3|61
1744522200000|2025-04-13 05:30:00|77.97|77.47|77.96|77.46|78.06|77.56|77.88|77.38|87
1744522500000|2025-04-13 05:35:00|77.95|77.45|78.17|77.67|78.17|77.67|77.94|77.44|113
1744522800000|2025-04-13 05:40:00|78.16|77.66|78.26|77.76|78.27|77.77|78.16|77.66|69
1744523100000|2025-04-13 05:45:00|78.27|77.77|78.13|77.63|78.28|77.78|78.11|77.61|47
1744523400000|2025-04-13 05:50:00|78.12|77.62|78.14|77.64|78.19|77.69|78.06|77.56|75
1744523700000|2025-04-13 05:55:00|78.13|77.63|78.14|77.64|78.2|77.7|78.13|77.63|53
1744524000000|2025-04-13 06:00:00|78.11|77.61|78.04|77.54|78.16|77.66|78.04|77.54|74
1744524300000|2025-04-13 06:05:00|78.03|77.53|78.15|77.65|78.15|77.65|78|77.5|62
1744524600000|2025-04-13 06:10:00|78.16|77.66|78.18|77.68|78.22|77.72|78.11|77.61|64
1744524900000|2025-04-13 06:15:00|78.19|77.69|78.15|77.65|78.23|77.73|78.09|77.59|88
1744525200000|2025-04-13 06:20:00|78.16|77.66|78.2|77.7|78.23|77.73|78.13|77.63|99
1744525500000|2025-04-13 06:25:00|78.21|77.71|78.33|77.83|78.34|77.84|78.2|77.7|55
1744525800000|2025-04-13 06:30:00|78.34|77.84|78.53|78.03|78.56|78.06|78.33|77.83|74
1744526100000|2025-04-13 06:35:00|78.54|78.04|78.46|77.96|78.54|78.04|78.45|77.95|43
1744526400000|2025-04-13 06:40:00|78.47|77.97|78.53|78.03|78.6|78.1|78.47|77.97|49
1744526700000|2025-04-13 06:45:00|78.54|78.04|78.58|78.08|78.67|78.17|78.54|78.04|61
1744527000000|2025-04-13 06:50:00|78.57|78.07|78.47|77.97|78.6|78.1|78.45|77.95|51
1744527300000|2025-04-13 06:55:00|78.46|77.96|78.44|77.94|78.47|77.97|78.4|77.9|43
1744527600000|2025-04-13 07:00:00|78.45|77.95|78.67|78.17|78.67|78.17|78.45|77.95|36
1744527900000|2025-04-13 07:05:00|78.69|78.19|78.8|78.3|78.8|78.3|78.69|78.19|21
1744528200000|2025-04-13 07:10:00|78.79|78.29|78.81|78.31|78.82|78.32|78.69|78.19|48
1744528500000|2025-04-13 07:15:00|78.82|78.32|78.75|78.25|78.83|78.33|78.71|78.21|55
1744528800000|2025-04-13 07:20:00|78.76|78.26|78.79|78.29|78.85|78.35|78.72|78.22|50
1744529100000|2025-04-13 07:25:00|78.8|78.3|78.76|78.26|78.8|78.3|78.73|78.23|43
1744529400000|2025-04-13 07:30:00|78.77|78.27|78.96|78.46|78.97|78.47|78.73|78.23|70
1744529700000|2025-04-13 07:35:00|78.95|78.45|78.83|78.33|78.95|78.45|78.8|78.3|80
1744530000000|2025-04-13 07:40:00|78.82|78.32|78.91|78.41|78.93|78.43|78.71|78.21|78
1744530300000|2025-04-13 07:45:00|78.9|78.4|79.08|78.58|79.08|78.58|78.88|78.38|52
1744530600000|2025-04-13 07:50:00|79.09|78.59|79.1|78.6|79.11|78.61|79.05|78.55|28
1744530900000|2025-04-13 07:55:00|79.11|78.61|79.16|78.66|79.2|78.7|79.08|78.58|29
1744531200000|2025-04-13 08:00:00|79.14|78.64|78.91|78.41|79.23|78.73|78.86|78.36|122
1744531500000|2025-04-13 08:05:00|78.9|78.4|78.82|78.32|78.95|78.45|78.78|78.28|125
1744531800000|2025-04-13 08:10:00|78.79|78.29|78.68|78.18|78.81|78.31|78.68|78.18|65
1744532100000|2025-04-13 08:15:00|78.66|78.16|78.82|78.32|78.85|78.35|78.59|78.09|107
1744532400000|2025-04-13 08:20:00|78.83|78.33|78.87|78.37|78.9|78.4|78.74|78.24|78
1744532700000|2025-04-13 08:25:00|78.88|78.38|78.8|78.3|78.88|78.38|78.74|78.24|75
1744533000000|2025-04-13 08:30:00|78.79|78.29|78.69|78.19|78.85|78.35|78.65|78.15|131
1744533300000|2025-04-13 08:35:00|78.67|78.17|78.71|78.21|78.73|78.23|78.6|78.1|112
1744533600000|2025-04-13 08:40:00|78.72|78.22|78.65|78.15|78.79|78.29|78.64|78.14|129
1744533900000|2025-04-13 08:45:00|78.66|78.16|78.63|78.13|78.84|78.34|78.63|78.13|156
1744534200000|2025-04-13 08:50:00|78.64|78.14|78.76|78.26|78.79|78.29|78.6|78.1|149
1744534500000|2025-04-13 08:55:00|78.77|78.27|78.81|78.31|78.9|78.4|78.76|78.26|107
1744534800000|2025-04-13 09:00:00|78.8|78.3|78.87|78.37|78.92|78.42|78.74|78.24|100
1744535100000|2025-04-13 09:05:00|78.88|78.38|78.95|78.45|79.06|78.56|78.88|78.38|99
1744535400000|2025-04-13 09:10:00|78.96|78.46|79.04|78.54|79.05|78.55|78.95|78.45|59
1744535700000|2025-04-13 09:15:00|79.03|78.53|79.04|78.54|79.08|78.58|79.01|78.51|64
1744536000000|2025-04-13 09:20:00|79.03|78.53|79|78.5|79.06|78.56|78.93|78.43|92
1744536300000|2025-04-13 09:25:00|79.01|78.51|79.23|78.73|79.25|78.75|79|78.5|90
1744536600000|2025-04-13 09:30:00|79.22|78.72|79.2|78.7|79.22|78.72|79.12|78.62|107
1744536900000|2025-04-13 09:35:00|79.19|78.69|79.02|78.52|79.37|78.87|79|78.5|93
1744537200000|2025-04-13 09:40:00|79.04|78.54|79.02|78.52|79.05|78.55|78.92|78.42|70
1744537500000|2025-04-13 09:45:00|79.01|78.51|79.09|78.59|79.2|78.7|78.98|78.48|142
1744537800000|2025-04-13 09:50:00|79.1|78.6|79.34|78.84|79.34|78.84|78.99|78.49|129
1744538100000|2025-04-13 09:55:00|79.35|78.85|79.64|79.14|79.72|79.22|79.35|78.85|113
1744538400000|2025-04-13 10:00:00|79.63|79.13|79.68|79.18|79.86|79.36|79.49|78.99|300
1744538700000|2025-04-13 10:05:00|79.67|79.17|79.57|79.07|79.7|79.2|79.46|78.96|200
1744539000000|2025-04-13 10:10:00|79.56|79.06|79.46|78.96|79.61|79.11|79.45|78.95|206
1744539300000|2025-04-13 10:15:00|79.45|78.95|79.22|78.72|79.51|79.01|79.22|78.72|110
1744539600000|2025-04-13 10:20:00|79.23|78.73|79.46|78.96|79.49|78.99|79.13|78.63|126
1744539900000|2025-04-13 10:25:00|79.44|78.94|79.31|78.81|79.47|78.97|79.3|78.8|131
1744540200000|2025-04-13 10:30:00|79.3|78.8|79.4|78.9|79.4|78.9|79.11|78.61|148
1744540500000|2025-04-13 10:35:00|79.39|78.89|79.48|78.98|79.5|79|79.36|78.86|119
1744540800000|2025-04-13 10:40:00|79.49|78.99|79.34|78.84|79.5|79|79.29|78.79|117
1744541100000|2025-04-13 10:45:00|79.35|78.85|79.66|79.16|79.66|79.16|79.33|78.83|147
1744541400000|2025-04-13 10:50:00|79.65|79.15|79.58|79.08|79.72|79.22|79.58|79.08|124
1744541700000|2025-04-13 10:55:00|79.59|79.09|79.63|79.13|79.67|79.17|79.51|79.01|108
1744542000000|2025-04-13 11:00:00|79.62|79.12|79.66|79.16|79.73|79.23|79.62|79.12|67
1744542300000|2025-04-13 11:05:00|79.67|79.17|79.54|79.04|79.67|79.17|79.52|79.02|116
1744542600000|2025-04-13 11:10:00|79.55|79.05|79.55|79.05|79.59|79.09|79.53|79.03|69
1744542900000|2025-04-13 11:15:00|79.54|79.04|79.12|78.62|79.54|79.04|79.01|78.51|189
1744543200000|2025-04-13 11:20:00|79.1|78.6|79.06|78.56|79.15|78.65|78.84|78.34|186
1744543500000|2025-04-13 11:25:00|79.05|78.55|79.11|78.61|79.18|78.68|78.94|78.44|148
1744543800000|2025-04-13 11:30:00|79.1|78.6|78.9|78.4|79.19|78.69|78.89|78.39|178
1744544100000|2025-04-13 11:35:00|78.91|78.41|78.92|78.42|78.96|78.46|78.82|78.32|93
1744544400000|2025-04-13 11:40:00|78.93|78.43|78.96|78.46|79|78.5|78.87|78.37|143
1744544700000|2025-04-13 11:45:00|78.95|78.45|78.74|78.24|79.04|78.54|78.72|78.22|110
1744545000000|2025-04-13 11:50:00|78.75|78.25|78.82|78.32|78.84|78.34|78.7|78.2|171
1744545300000|2025-04-13 11:55:00|78.81|78.31|79.1|78.6|79.11|78.61|78.81|78.31|86
1744545600000|2025-04-13 12:00:00|79.09|78.59|79.22|78.72|79.28|78.78|79.06|78.56|185
1744545900000|2025-04-13 12:05:00|79.21|78.71|79.38|78.88|79.39|78.89|79.17|78.67|93
1744546200000|2025-04-13 12:10:00|79.37|78.87|79.35|78.85|79.45|78.95|79.3|78.8|112
1744546500000|2025-04-13 12:15:00|79.34|78.84|79.34|78.84|79.48|78.98|79.33|78.83|129
1744546800000|2025-04-13 12:20:00|79.33|78.83|78.86|78.36|79.35|78.85|78.83|78.33|219
1744547100000|2025-04-13 12:25:00|78.87|78.37|78.83|78.33|78.94|78.44|78.77|78.27|184
1744547400000|2025-04-13 12:30:00|78.82|78.32|78.85|78.35|78.95|78.45|78.7|78.2|222
1744547700000|2025-04-13 12:35:00|78.86|78.36|79.04|78.54|79.05|78.55|78.84|78.34|129
1744548000000|2025-04-13 12:40:00|79.03|78.53|78.91|78.41|79.05|78.55|78.89|78.39|119
1744548300000|2025-04-13 12:45:00|78.9|78.4|79.12|78.62|79.12|78.62|78.88|78.38|107
1744548600000|2025-04-13 12:50:00|79.11|78.61|79.28|78.78|79.29|78.79|79.08|78.58|72
1744548900000|2025-04-13 12:55:00|79.27|78.77|79.22|78.72|79.34|78.84|79.18|78.68|70
1744549200000|2025-04-13 13:00:00|79.23|78.73|79.32|78.82|79.41|78.91|79.22|78.72|66
1744549500000|2025-04-13 13:05:00|79.31|78.81|79.23|78.73|79.33|78.83|79.21|78.71|115
1744549800000|2025-04-13 13:10:00|79.24|78.74|79.56|79.06|79.58|79.08|79.24|78.74|119
1744550100000|2025-04-13 13:15:00|79.55|79.05|79.14|78.64|79.61|79.11|79.12|78.62|79
1744550400000|2025-04-13 13:20:00|79.15|78.65|79.01|78.51|79.15|78.65|78.88|78.38|122
1744550700000|2025-04-13 13:25:00|79.02|78.52|78.8|78.3|79.05|78.55|78.8|78.3|145
1744551000000|2025-04-13 13:30:00|78.81|78.31|78.96|78.46|79.05|78.55|78.77|78.27|140
1744551300000|2025-04-13 13:35:00|78.95|78.45|78.83|78.33|78.96|78.46|78.72|78.22|153
1744551600000|2025-04-13 13:40:00|78.82|78.32|78.27|77.77|78.83|78.33|78.23|77.73|239
1744551900000|2025-04-13 13:45:00|78.28|77.78|78.46|77.96|78.65|78.15|78.23|77.73|233
1744552200000|2025-04-13 13:50:00|78.44|77.94|77.99|77.49|78.49|77.99|77.98|77.48|327
1744552500000|2025-04-13 13:55:00|77.98|77.48|78.05|77.55|78.05|77.55|77.8|77.3|282
1744552800000|2025-04-13 14:00:00|78.04|77.54|78.05|77.55|78.23|77.73|77.89|77.39|405
1744553100000|2025-04-13 14:05:00|78.04|77.54|78.02|77.52|78.11|77.61|77.78|77.28|335
1744553400000|2025-04-13 14:10:00|78.03|77.53|78.16|77.66|78.22|77.72|78.03|77.53|209
1744553700000|2025-04-13 14:15:00|78.17|77.67|78.01|77.51|78.28|77.78|77.86|77.36|275
1744554000000|2025-04-13 14:20:00|78|77.5|78.02|77.52|78.08|77.58|77.9|77.4|262
1744554300000|2025-04-13 14:25:00|78.01|77.51|78.23|77.73|78.25|77.75|77.97|77.47|142
1744554600000|2025-04-13 14:30:00|78.22|77.72|78.57|78.07|78.6|78.1|78.12|77.62|157
1744554900000|2025-04-13 14:35:00|78.58|78.08|78.52|78.02|78.68|78.18|78.46|77.96|174
1744555200000|2025-04-13 14:40:00|78.53|78.03|78.55|78.05|78.64|78.14|78.5|78|188
1744555500000|2025-04-13 14:45:00|78.56|78.06|78.51|78.01|78.63|78.13|78.44|77.94|162
1744555800000|2025-04-13 14:50:00|78.52|78.02|78.49|77.99|78.63|78.13|78.46|77.96|144
1744556100000|2025-04-13 14:55:00|78.48|77.98|78.49|77.99|78.54|78.04|78.46|77.96|65
1744556400000|2025-04-13 15:00:00|78.5|78|78.15|77.65|78.54|78.04|78.12|77.62|153
1744556700000|2025-04-13 15:05:00|78.16|77.66|77.97|77.47|78.25|77.75|77.94|77.44|203
1744557000000|2025-04-13 15:10:00|77.96|77.46|78.14|77.64|78.16|77.66|77.93|77.43|105
1744557300000|2025-04-13 15:15:00|78.15|77.65|78.06|77.56|78.28|77.78|77.93|77.43|229
1744557600000|2025-04-13 15:20:00|78.05|77.55|78.06|77.56|78.21|77.71|78.04|77.54|206
1744557900000|2025-04-13 15:25:00|78.05|77.55|78.04|77.54|78.07|77.57|77.99|77.49|101
1744558200000|2025-04-13 15:30:00|78.03|77.53|77.99|77.49|78.06|77.56|77.85|77.35|155
1744558500000|2025-04-13 15:35:00|77.98|77.48|78.04|77.54|78.06|77.56|77.97|77.47|86
1744558800000|2025-04-13 15:40:00|78.03|77.53|78.03|77.53|78.07|77.57|78|77.5|53
1744559100000|2025-04-13 15:45:00|78.05|77.55|78.09|77.59|78.13|77.63|78|77.5|114
1744559400000|2025-04-13 15:50:00|78.1|77.6|78.31|77.81|78.32|77.82|78.09|77.59|68
1744559700000|2025-04-13 15:55:00|78.3|77.8|78.35|77.85|78.35|77.85|78.23|77.73|49
1744560000000|2025-04-13 16:00:00|78.34|77.84|78.56|78.06|78.61|78.11|78.32|77.82|190
1744560300000|2025-04-13 16:05:00|78.55|78.05|78.4|77.9|78.55|78.05|78.32|77.82|181
1744560600000|2025-04-13 16:10:00|78.39|77.89|78.46|77.96|78.46|77.96|78.27|77.77|111
1744560900000|2025-04-13 16:15:00|78.45|77.95|78.61|78.11|78.62|78.12|78.4|77.9|113
1744561200000|2025-04-13 16:20:00|78.6|78.1|78.68|78.18|78.68|78.18|78.52|78.02|104
1744561500000|2025-04-13 16:25:00|78.69|78.19|78.82|78.32|78.88|78.38|78.69|78.19|120
1744561800000|2025-04-13 16:30:00|78.8|78.3|78.88|78.38|78.91|78.41|78.74|78.24|160
1744562100000|2025-04-13 16:35:00|78.87|78.37|78.83|78.33|78.99|78.49|78.79|78.29|168
1744562400000|2025-04-13 16:40:00|78.82|78.32|78.84|78.34|78.86|78.36|78.74|78.24|142
1744562700000|2025-04-13 16:45:00|78.83|78.33|78.86|78.36|79.04|78.54|78.81|78.31|120
1744563000000|2025-04-13 16:50:00|78.87|78.37|78.98|78.48|79|78.5|78.85|78.35|107
1744563300000|2025-04-13 16:55:00|78.99|78.49|79.04|78.54|79.11|78.61|78.99|78.49|48
1744563600000|2025-04-13 17:00:00|79.03|78.53|79.1|78.6|79.11|78.61|78.93|78.43|85
1744563900000|2025-04-13 17:05:00|79.11|78.61|79.06|78.56|79.21|78.71|79.05|78.55|57
1744564200000|2025-04-13 17:10:00|79.04|78.54|79.11|78.61|79.11|78.61|78.93|78.43|100
1744564500000|2025-04-13 17:15:00|79.1|78.6|79.28|78.78|79.28|78.78|78.94|78.44|127
1744564800000|2025-04-13 17:20:00|79.29|78.79|79.6|79.1|79.71|79.21|79.29|78.79|420
1744565100000|2025-04-13 17:25:00|79.59|79.09|79.49|78.99|79.61|79.11|79.42|78.92|202
1744565400000|2025-04-13 17:30:00|79.48|78.98|79.23|78.73|79.58|79.08|79.19|78.69|200
1744565700000|2025-04-13 17:35:00|79.22|78.72|79.53|79.03|79.53|79.03|79.22|78.72|127
1744566000000|2025-04-13 17:40:00|79.54|79.04|79.71|79.21|79.75|79.25|79.52|79.02|109
1744566300000|2025-04-13 17:45:00|79.7|79.2|79.86|79.36|79.89|79.39|79.65|79.15|252
1744566600000|2025-04-13 17:50:00|79.87|79.37|79.98|79.48|80.04|79.54|79.84|79.34|174
1744566900000|2025-04-13 17:55:00|79.99|79.49|79.9|79.4|80.02|79.52|79.85|79.35|85
1744567200000|2025-04-13 18:00:00|79.89|79.39|79.88|79.38|80.01|79.51|79.84|79.34|115
1744567500000|2025-04-13 18:05:00|79.9|79.4|80.15|79.65|80.16|79.66|79.88|79.38|85
1744567800000|2025-04-13 18:10:00|80.14|79.64|80.01|79.51|80.2|79.7|80|79.5|171
1744568100000|2025-04-13 18:15:00|80|79.5|79.93|79.43|80.03|79.53|79.74|79.24|184
1744568400000|2025-04-13 18:20:00|79.94|79.44|79.83|79.33|79.99|79.49|79.82|79.32|179
1744568700000|2025-04-13 18:25:00|79.82|79.32|80.06|79.56|80.15|79.65|79.8|79.3|138
1744569000000|2025-04-13 18:30:00|80.07|79.57|80.02|79.52|80.15|79.65|79.96|79.46|193
1744569300000|2025-04-13 18:35:00|80.01|79.51|80.2|79.7|80.24|79.74|79.99|79.49|152
1744569600000|2025-04-13 18:40:00|80.19|79.69|79.94|79.44|80.19|79.69|79.89|79.39|155
1744569900000|2025-04-13 18:45:00|79.98|79.48|79.79|79.29|79.98|79.48|79.78|79.28|172
1744570200000|2025-04-13 18:50:00|79.8|79.3|79.91|79.41|79.93|79.43|79.74|79.24|133
1744570500000|2025-04-13 18:55:00|79.9|79.4|79.89|79.39|79.92|79.42|79.8|79.3|94
1744570800000|2025-04-13 19:00:00|79.88|79.38|79.63|79.13|79.98|79.48|79.54|79.04|126
1744571100000|2025-04-13 19:05:00|79.64|79.14|79.43|78.93|79.71|79.21|79.42|78.92|152
1744571400000|2025-04-13 19:10:00|79.42|78.92|79.41|78.91|79.49|78.99|79.33|78.83|95
1744571700000|2025-04-13 19:15:00|79.4|78.9|79.46|78.96|79.49|78.99|79.31|78.81|240
1744572000000|2025-04-13 19:20:00|79.45|78.95|79.26|78.76|79.45|78.95|79.16|78.66|169
1744572300000|2025-04-13 19:25:00|79.27|78.77|79.22|78.72|79.39|78.89|79.17|78.67|91
1744572600000|2025-04-13 19:30:00|79.23|78.73|79.64|77.94|79.95|78.81|79.2|77.9|176
1744572900000|2025-04-13 19:35:00|79.65|77.95|78.41|76.71|79.72|78.02|78.39|76.69|303
1744573200000|2025-04-13 19:40:00|78.42|76.72|78.08|76.38|78.61|76.91|77.63|75.93|528
1744573500000|2025-04-13 19:45:00|78.07|76.37|78.54|76.84|78.56|76.86|77.86|76.16|483
1744573800000|2025-04-13 19:50:00|78.55|76.85|78.59|76.89|78.71|77.01|78.32|76.62|379
1744574100000|2025-04-13 19:55:00|78.58|76.88|78.72|77.02|78.83|77.13|78.51|76.81|221
1744574400000|2025-04-13 20:00:00|78.73|77.03|79.04|77.34|79.06|77.36|78.34|76.64|403
1744574700000|2025-04-13 20:05:00|79.03|77.33|78.93|77.23|79.19|77.49|78.9|77.2|331
1744575000000|2025-04-13 20:10:00|78.94|77.24|79.46|77.76|79.72|78.02|78.92|77.22|253
1744575300000|2025-04-13 20:15:00|79.47|77.77|79.47|77.77|79.72|78.02|79.45|77.75|236
1744575600000|2025-04-13 20:20:00|79.48|77.78|79.29|77.59|79.64|77.94|79.18|77.48|220
1744575900000|2025-04-13 20:25:00|79.28|77.58|79.3|77.6|79.47|77.77|79.24|77.54|172
1744576200000|2025-04-13 20:30:00|79.31|77.61|79.07|77.37|79.39|77.69|78.99|77.29|270
1744576500000|2025-04-13 20:35:00|79.08|77.38|78.41|76.71|79.09|77.39|78.4|76.7|275
1744576800000|2025-04-13 20:40:00|78.4|76.7|78.55|76.85|78.8|77.1|78.24|76.54|339
1744577100000|2025-04-13 20:45:00|78.54|76.84|78.88|77.18|78.89|77.19|78.44|76.74|333
1744577400000|2025-04-13 20:50:00|78.87|77.17|78.55|76.85|78.98|77.28|78.52|76.82|302
1744577700000|2025-04-13 20:55:00|78.56|76.86|78.55|76.85|78.74|77.04|78.47|76.77|230
1744578000000|2025-04-13 21:00:00|78.53|76.83|77.46|76.96|78.62|77.3|77.38|76.71|296
1744578300000|2025-04-13 21:05:00|77.47|76.97|77.59|77.09|77.63|77.13|77.29|76.79|344
1744578600000|2025-04-13 21:10:00|77.6|77.1|77.74|77.24|77.75|77.25|77.36|76.86|256
1744578900000|2025-04-13 21:15:00|77.75|77.25|77.83|77.33|77.83|77.33|77.61|77.11|185
1744579200000|2025-04-13 21:20:00|77.85|77.35|78.09|77.59|78.09|77.59|77.8|77.3|130
1744579500000|2025-04-13 21:25:00|78.08|77.58|77.8|77.3|78.08|77.58|77.77|77.27|128
1744579800000|2025-04-13 21:30:00|77.79|77.29|77.65|77.15|77.88|77.38|77.54|77.04|203
1744580100000|2025-04-13 21:35:00|77.64|77.14|76.88|76.38|77.67|77.17|76.69|76.19|224
1744580400000|2025-04-13 21:40:00|76.9|76.4|77.27|76.77|77.29|76.79|76.9|76.4|93
1744580700000|2025-04-13 21:45:00|77.28|76.78|77.54|77.04|77.54|77.04|77.27|76.77|53
1744581000000|2025-04-13 21:50:00|77.57|77.07|77.8|77.3|77.8|77.3|77.57|77.07|64
1744581300000|2025-04-13 21:55:00|77.82|77.32|77.57|77.07|77.96|77.46|77.55|77.05|159
1744581600000|2025-04-13 22:00:00|77.58|77.08|77.7|77.2|77.95|77.45|77.4|76.9|289
1744581900000|2025-04-13 22:05:00|77.71|77.21|77.45|76.95|77.75|77.25|77.36|76.86|225
1744582200000|2025-04-13 22:10:00|77.44|76.94|77.43|76.93|77.5|77|77.35|76.85|183
1744582500000|2025-04-13 22:15:00|77.42|76.92|77.4|76.9|77.63|77.13|77.32|76.82|172
1744582800000|2025-04-13 22:20:00|77.41|76.91|77.52|77.02|77.57|77.07|77.37|76.87|208
1744583100000|2025-04-13 22:25:00|77.53|77.03|77.58|77.08|77.63|77.13|77.48|76.98|99
1744583400000|2025-04-13 22:30:00|77.57|77.07|77.33|76.83|77.71|77.21|77.33|76.83|187
1744583700000|2025-04-13 22:35:00|77.32|76.82|77.25|76.75|77.34|76.84|77.21|76.71|219
1744584000000|2025-04-13 22:40:00|77.26|76.76|77.26|76.76|77.51|77.01|77.26|76.76|133
1744584300000|2025-04-13 22:45:00|77.27|76.77|77.3|76.8|77.33|76.83|77.14|76.64|157
1744584600000|2025-04-13 22:50:00|77.31|76.81|77.51|77.01|77.53|77.03|77.31|76.81|79
1744584900000|2025-04-13 22:55:00|77.5|77|77.42|76.92|77.6|77.1|77.38|76.88|110
1744585200000|2025-04-13 23:00:00|77.41|76.91|77.35|76.85|77.6|77.1|77.22|76.72|270
1744585500000|2025-04-13 23:05:00|77.34|76.84|77.63|77.13|77.65|77.15|77.28|76.78|213
1744585800000|2025-04-13 23:10:00|77.64|77.14|77.88|77.38|77.97|77.47|77.63|77.13|220
1744586100000|2025-04-13 23:15:00|77.87|77.37|77.68|77.18|77.91|77.41|77.64|77.14|212
1744586400000|2025-04-13 23:20:00|77.69|77.19|77.75|77.25|77.82|77.32|77.57|77.07|167
1744586700000|2025-04-13 23:25:00|77.76|77.26|77.93|77.43|77.95|77.45|77.71|77.21|129
1744587000000|2025-04-13 23:30:00|77.92|77.42|77.96|77.46|78|77.5|77.83|77.33|152
1744587300000|2025-04-13 23:35:00|77.94|77.44|77.79|77.29|77.98|77.48|77.7|77.2|155
1744587600000|2025-04-13 23:40:00|77.8|77.3|77.77|77.27|77.88|77.38|77.66|77.16|166
1744587900000|2025-04-13 23:45:00|77.76|77.26|77.86|77.36|77.9|77.4|77.69|77.19|125
1744588200000|2025-04-13 23:50:00|77.87|77.37|77.96|77.46|78.01|77.51|77.84|77.34|150
1744588500000|2025-04-13 23:55:00|77.95|77.45|78.08|77.58|78.14|77.64|77.93|77.43|141
1744588800000|2025-04-14 00:00:00|78.09|77.59|78.12|77.62|78.26|77.76|78|77.5|186
1744589100000|2025-04-14 00:05:00|78.11|77.61|78.26|77.76|78.37|77.87|77.95|77.45|216
1744589400000|2025-04-14 00:10:00|78.27|77.77|78.44|77.94|78.5|78|78.18|77.68|111
1744589700000|2025-04-14 00:15:00|78.45|77.95|78.64|78.14|78.69|78.19|78.39|77.89|202
1744590000000|2025-04-14 00:20:00|78.65|78.15|79.15|78.65|79.29|78.79|78.65|78.15|424
1744590300000|2025-04-14 00:25:00|79.14|78.64|79.28|78.78|79.34|78.84|78.93|78.43|322
1744590600000|2025-04-14 00:30:00|79.27|78.77|78.95|78.45|79.28|78.78|78.87|78.37|228
1744590900000|2025-04-14 00:35:00|78.94|78.44|79.09|78.59|79.1|78.6|78.75|78.25|247
1744591200000|2025-04-14 00:40:00|79.1|78.6|78.95|78.45|79.21|78.71|78.92|78.42|233
1744591500000|2025-04-14 00:45:00|78.96|78.46|78.66|78.16|78.99|78.49|78.58|78.08|228
1744591800000|2025-04-14 00:50:00|78.67|78.17|78.72|78.22|78.79|78.29|78.62|78.12|248
1744592100000|2025-04-14 00:55:00|78.73|78.23|78.53|78.03|78.73|78.23|78.37|77.87|180
1744592400000|2025-04-14 01:00:00|78.52|78.02|78.63|78.13|78.74|78.24|78.47|77.97|270
1744592700000|2025-04-14 01:05:00|78.62|78.12|78.58|78.08|78.63|78.13|78.32|77.82|280
1744593000000|2025-04-14 01:10:00|78.59|78.09|78.58|78.08|78.63|78.13|78.4|77.9|252
1744593300000|2025-04-14 01:15:00|78.59|78.09|78.36|77.86|78.67|78.17|78.36|77.86|208
1744593600000|2025-04-14 01:20:00|78.37|77.87|78.58|78.08|78.6|78.1|78.36|77.86|176
1744593900000|2025-04-14 01:25:00|78.59|78.09|78.78|78.28|78.78|78.28|78.56|78.06|98
1744594200000|2025-04-14 01:30:00|78.8|78.3|78.92|78.42|78.99|78.49|78.79|78.29|238
1744594500000|2025-04-14 01:35:00|78.93|78.43|78.84|78.34|79.05|78.55|78.84|78.34|206
1744594800000|2025-04-14 01:40:00|78.83|78.33|78.85|78.35|78.9|78.4|78.68|78.18|160
1744595100000|2025-04-14 01:45:00|78.84|78.34|78.77|78.27|78.97|78.47|78.75|78.25|199
1744595400000|2025-04-14 01:50:00|78.78|78.28|78.59|78.09|78.85|78.35|78.51|78.01|182
1744595700000|2025-04-14 01:55:00|78.6|78.1|78.63|78.13|78.65|78.15|78.49|77.99|128
1744596000000|2025-04-14 02:00:00|78.64|78.14|78.59|78.09|78.75|78.25|78.58|78.08|175
1744596300000|2025-04-14 02:05:00|78.58|78.08|78.73|78.23|78.89|78.39|78.51|78.01|212
1744596600000|2025-04-14 02:10:00|78.74|78.24|78.77|78.27|78.8|78.3|78.59|78.09|121
1744596900000|2025-04-14 02:15:00|78.78|78.28|78.78|78.28|78.94|78.44|78.73|78.23|164
1744597200000|2025-04-14 02:20:00|78.8|78.3|79.05|78.55|79.05|78.55|78.8|78.3|190
1744597500000|2025-04-14 02:25:00|79.06|78.56|79.83|79.33|79.83|79.33|79.06|78.56|218
1744597800000|2025-04-14 02:30:00|79.85|79.35|80.49|79.99|80.85|80.35|79.76|79.26|352
1744598100000|2025-04-14 02:35:00|80.46|79.96|79.98|79.48|80.66|80.16|79.89|79.39|430
1744598400000|2025-04-14 02:40:00|79.97|79.47|79.94|79.44|80.15|79.65|79.89|79.39|316
1744598700000|2025-04-14 02:45:00|79.95|79.45|80.22|79.72|80.42|79.92|79.91|79.41|342
1744599000000|2025-04-14 02:50:00|80.23|79.73|80.12|79.62|80.27|79.77|80.02|79.52|291
1744599300000|2025-04-14 02:55:00|80.11|79.61|80.09|79.59|80.17|79.67|79.89|79.39|191
1744599600000|2025-04-14 03:00:00|80.08|79.58|79.72|79.22|80.13|79.63|79.59|79.09|276
1744599900000|2025-04-14 03:05:00|79.71|79.21|79.56|79.06|79.86|79.36|79.56|79.06|205
1744600200000|2025-04-14 03:10:00|79.57|79.07|79.55|79.05|79.61|79.11|79.37|78.87|165
1744600500000|2025-04-14 03:15:00|79.54|79.04|79.82|79.32|79.82|79.32|79.54|79.04|193
1744600800000|2025-04-14 03:20:00|79.81|79.31|79.62|79.12|79.85|79.35|79.6|79.1|164
1744601100000|2025-04-14 03:25:00|79.61|79.11|79.55|79.05|79.63|79.13|79.51|79.01|96
1744601400000|2025-04-14 03:30:00|79.54|79.04|79.66|79.16|79.73|79.23|79.43|78.93|149
1744601700000|2025-04-14 03:35:00|79.67|79.17|79.37|78.87|79.78|79.28|79.37|78.87|182
1744602000000|2025-04-14 03:40:00|79.34|78.84|79.38|78.88|79.41|78.91|79.28|78.78|112
1744602300000|2025-04-14 03:45:00|79.36|78.86|79.24|78.74|79.5|79|79.24|78.74|207
1744602600000|2025-04-14 03:50:00|79.23|78.73|79.1|78.6|79.27|78.77|79.04|78.54|198
1744602900000|2025-04-14 03:55:00|79.09|78.59|79.09|78.59|79.11|78.61|79.03|78.53|67
1744603200000|2025-04-14 04:00:00|79.1|78.6|79.23|78.73|79.24|78.74|79.04|78.54|192
1744603500000|2025-04-14 04:05:00|79.22|78.72|79.17|78.67|79.28|78.78|79.05|78.55|172
1744603800000|2025-04-14 04:10:00|79.15|78.65|79|78.5|79.15|78.65|78.98|78.48|101
1744604100000|2025-04-14 04:15:00|79.01|78.51|79.17|78.67|79.23|78.73|78.92|78.42|138
1744604400000|2025-04-14 04:20:00|79.18|78.68|79.32|78.82|79.43|78.93|79.18|78.68|191
1744604700000|2025-04-14 04:25:00|79.31|78.81|79.3|78.8|79.36|78.86|79.23|78.73|130
1744605000000|2025-04-14 04:30:00|79.31|78.81|79.29|78.79|79.43|78.93|79.22|78.72|132
1744605300000|2025-04-14 04:35:00|79.28|78.78|79.55|79.05|79.55|79.05|79.19|78.69|117
1744605600000|2025-04-14 04:40:00|79.56|79.06|79.65|79.15|79.66|79.16|79.52|79.02|110
1744605900000|2025-04-14 04:45:00|79.64|79.14|79.75|79.25|79.76|79.26|79.56|79.06|133
1744606200000|2025-04-14 04:50:00|79.74|79.24|79.68|79.18|79.78|79.28|79.67|79.17|99
1744606500000|2025-04-14 04:55:00|79.69|79.19|79.65|79.15|79.81|79.31|79.64|79.14|85
1744606800000|2025-04-14 05:00:00|79.66|79.16|79.46|78.96|79.66|79.16|79.39|78.89|133
1744607100000|2025-04-14 05:05:00|79.47|78.97|79.32|78.82|79.6|79.1|79.28|78.78|166
1744607400000|2025-04-14 05:10:00|79.31|78.81|79.28|78.78|79.47|78.97|79.28|78.78|112
1744607700000|2025-04-14 05:15:00|79.29|78.79|79.27|78.77|79.3|78.8|79.23|78.73|141
1744608000000|2025-04-14 05:20:00|79.26|78.76|79.17|78.67|79.29|78.79|79.17|78.67|93
1744608300000|2025-04-14 05:25:00|79.16|78.66|79.15|78.65|79.21|78.71|79.09|78.59|99
1744608600000|2025-04-14 05:30:00|79.14|78.64|78.76|78.26|79.25|78.75|78.76|78.26|125
1744608900000|2025-04-14 05:35:00|78.72|78.22|78.45|77.95|78.72|78.22|78.34|77.84|233
1744609200000|2025-04-14 05:40:00|78.44|77.94|78.31|77.81|78.53|78.03|78.29|77.79|141
1744609500000|2025-04-14 05:45:00|78.33|77.83|78.24|77.74|78.34|77.84|78.1|77.6|116
1744609800000|2025-04-14 05:50:00|78.23|77.73|78.31|77.81|78.35|77.85|78.13|77.63|106
1744610100000|2025-04-14 05:55:00|78.3|77.8|78.46|77.96|78.46|77.96|78.21|77.71|84
1744610400000|2025-04-14 06:00:00|78.45|77.95|78.21|77.71|78.51|78.01|78.18|77.68|197
1744610700000|2025-04-14 06:05:00|78.22|77.72|78.17|77.67|78.28|77.78|78.06|77.56|179
1744611000000|2025-04-14 06:10:00|78.16|77.66|78.28|77.78|78.36|77.86|78.15|77.65|87
1744611300000|2025-04-14 06:15:00|78.27|77.77|78.49|77.99|78.49|77.99|78.19|77.69|118
1744611600000|2025-04-14 06:20:00|78.48|77.98|78.44|77.94|78.53|78.03|78.35|77.85|84
1744611900000|2025-04-14 06:25:00|78.43|77.93|78.18|77.68|78.43|77.93|78.17|77.67|105
1744612200000|2025-04-14 06:30:00|78.19|77.69|78.17|77.67|78.27|77.77|78.02|77.52|177
1744612500000|2025-04-14 06:35:00|78.18|77.68|78.36|77.86|78.38|77.88|78.13|77.63|111
1744612800000|2025-04-14 06:40:00|78.37|77.87|78.28|77.78|78.39|77.89|78.2|77.7|71
1744613100000|2025-04-14 06:45:00|78.29|77.79|78.33|77.83|78.43|77.93|78.25|77.75|94
1744613400000|2025-04-14 06:50:00|78.34|77.84|78.23|77.73|78.41|77.91|78.22|77.72|65
1744613700000|2025-04-14 06:55:00|78.22|77.72|78.15|77.65|78.22|77.72|78.09|77.59|83
1744614000000|2025-04-14 07:00:00|78.14|77.64|77.96|77.46|78.15|77.65|77.88|77.38|103
1744614300000|2025-04-14 07:05:00|77.97|77.47|78.18|77.68|78.24|77.74|77.92|77.42|100
1744614600000|2025-04-14 07:10:00|78.19|77.69|77.59|77.09|78.2|77.7|77.59|77.09|100
1744614900000|2025-04-14 07:15:00|77.58|77.08|77.85|77.35|77.95|77.45|77.49|76.99|335
1744615200000|2025-04-14 07:20:00|77.86|77.36|77.82|77.32|77.92|77.42|77.73|77.23|143
1744615500000|2025-04-14 07:25:00|77.81|77.31|78|77.5|78.01|77.51|77.78|77.28|86
1744615800000|2025-04-14 07:30:00|77.99|77.49|78|77.5|78.16|77.66|77.96|77.46|119
1744616100000|2025-04-14 07:35:00|77.99|77.49|78.03|77.63|78.15|77.65|77.92|77.42|71
1744616400000|2025-04-14 07:40:00|78.04|77.64|77.83|77.43|78.07|77.67|77.82|77.42|57
1744616700000|2025-04-14 07:45:00|77.82|77.42|77.93|77.53|78.03|77.63|77.81|77.41|115
1744617000000|2025-04-14 07:50:00|77.92|77.52|78.08|77.68|78.08|77.68|77.81|77.41|93
1744617300000|2025-04-14 07:55:00|78.07|77.67|78.11|77.71|78.12|77.72|78.03|77.63|43
1744617600000|2025-04-14 08:00:00|78.12|77.72|78.22|77.82|78.29|77.89|78.05|77.65|99
1744617900000|2025-04-14 08:05:00|78.21|77.81|78.2|77.8|78.35|77.95|78.17|77.77|154
1744618200000|2025-04-14 08:10:00|78.19|77.79|78.06|77.66|78.26|77.86|78.01|77.61|104
1744618500000|2025-04-14 08:15:00|78.05|77.65|78.17|77.77|78.18|77.78|78.01|77.61|59
1744618800000|2025-04-14 08:20:00|78.16|77.76|78.06|77.66|78.17|77.77|78.02|77.62|135
1744619100000|2025-04-14 08:25:00|78.05|77.65|78.23|77.83|78.27|77.87|77.99|77.59|85
1744619400000|2025-04-14 08:30:00|78.22|77.82|78.18|77.78|78.32|77.92|78.01|77.61|155
1744619700000|2025-04-14 08:35:00|78.16|77.76|78.16|77.76|78.3|77.9|78.14|77.74|163
1744620000000|2025-04-14 08:40:00|78.17|77.77|78.33|77.93|78.39|77.99|78.16|77.76|91
1744620300000|2025-04-14 08:45:00|78.34|77.94|78.19|77.79|78.48|78.08|78.18|77.78|151
1744620600000|2025-04-14 08:50:00|78.18|77.78|78|77.6|78.18|77.78|77.95|77.55|128
1744620900000|2025-04-14 08:55:00|78.01|77.61|77.96|77.56|78.05|77.65|77.88|77.48|74
1744621200000|2025-04-14 09:00:00|77.97|77.57|78.03|77.63|78.06|77.66|77.91|77.51|129
1744621500000|2025-04-14 09:05:00|78.04|77.64|77.91|77.51|78.07|77.67|77.89|77.49|147
1744621800000|2025-04-14 09:10:00|77.9|77.5|78.12|77.72|78.16|77.76|77.9|77.5|68
1744622100000|2025-04-14 09:15:00|78.11|77.71|77.99|77.59|78.16|77.76|77.99|77.59|101
1744622400000|2025-04-14 09:20:00|78|77.6|77.93|77.53|78.02|77.62|77.78|77.38|140
1744622700000|2025-04-14 09:25:00|77.94|77.54|77.69|77.29|77.94|77.54|77.69|77.29|130
1744623000000|2025-04-14 09:30:00|77.68|77.28|77.7|77.3|77.8|77.4|77.65|77.25|100
1744623300000|2025-04-14 09:35:00|77.71|77.31|77.48|77.08|77.72|77.32|77.47|77.07|80
1744623600000|2025-04-14 09:40:00|77.49|77.09|77.39|76.99|77.54|77.14|77.35|76.95|66
1744623900000|2025-04-14 09:45:00|77.4|77|77.54|77.14|77.54|77.14|77.26|76.86|85
1744624200000|2025-04-14 09:50:00|77.53|77.13|77.67|77.27|77.73|77.33|77.42|77.02|78
1744624500000|2025-04-14 09:55:00|77.66|77.26|77.66|77.26|77.75|77.35|77.6|77.2|79
1744624800000|2025-04-14 10:00:00|77.67|77.27|77.79|77.39|77.8|77.4|77.66|77.26|98
1744625100000|2025-04-14 10:05:00|77.78|77.38|77.98|77.58|77.98|77.58|77.67|77.27|178
1744625400000|2025-04-14 10:10:00|77.99|77.59|77.8|77.4|78.09|77.69|77.72|77.32|146
1744625700000|2025-04-14 10:15:00|77.79|77.39|77.86|77.46|77.88|77.48|77.73|77.33|84
1744626000000|2025-04-14 10:20:00|77.87|77.47|77.92|77.52|78.16|77.76|77.87|77.47|122
1744626300000|2025-04-14 10:25:00|77.93|77.53|78.13|77.73|78.14|77.74|77.92|77.52|78
1744626600000|2025-04-14 10:30:00|78.14|77.74|78.14|77.74|78.27|77.87|78.13|77.73|138
1744626900000|2025-04-14 10:35:00|78.13|77.73|78.02|77.62|78.23|77.83|77.98|77.58|123
1744627200000|2025-04-14 10:40:00|78.01|77.61|78.36|77.96|78.37|77.97|77.99|77.59|145
1744627500000|2025-04-14 10:45:00|78.35|77.95|78.12|77.72|78.37|77.97|78.06|77.66|156
1744627800000|2025-04-14 10:50:00|78.11|77.71|78.28|77.88|78.29|77.89|78.1|77.7|160
1744628100000|2025-04-14 10:55:00|78.27|77.87|78.31|77.91|78.34|77.94|78.21|77.81|56
1744628400000|2025-04-14 11:00:00|78.33|77.93|78.24|77.84|78.46|78.06|78.11|77.71|152
1744628700000|2025-04-14 11:05:00|78.25|77.85|78.64|78.24|78.65|78.25|78.18|77.78|122
1744629000000|2025-04-14 11:10:00|78.63|78.23|78.73|78.33|78.73|78.33|78.56|78.16|143
1744629300000|2025-04-14 11:15:00|78.74|78.34|78.72|78.32|78.8|78.4|78.64|78.24|151
1744629600000|2025-04-14 11:20:00|78.71|78.31|78.54|78.14|78.71|78.31|78.4|78|233
1744629900000|2025-04-14 11:25:00|78.53|78.13|78.5|78.1|78.63|78.23|78.49|78.09|187
1744630200000|2025-04-14 11:30:00|78.49|78.09|78.65|78.25|78.69|78.29|78.48|78.08|150
1744630500000|2025-04-14 11:35:00|78.66|78.26|78.59|78.19|78.72|78.32|78.55|78.15|134
1744630800000|2025-04-14 11:40:00|78.6|78.2|78.48|78.08|78.6|78.2|78.47|78.07|52
1744631100000|2025-04-14 11:45:00|78.49|78.09|78.62|78.22|78.69|78.29|78.46|78.06|111
1744631400000|2025-04-14 11:50:00|78.63|78.23|78.66|78.26|78.74|78.34|78.59|78.19|113
1744631700000|2025-04-14 11:55:00|78.67|78.27|78.7|78.3|78.7|78.3|78.52|78.12|110
1744632000000|2025-04-14 12:00:00|78.69|78.29|78.64|78.24|78.91|78.51|78.58|78.18|184
1744632300000|2025-04-14 12:05:00|78.65|78.25|78.79|78.39|78.8|78.4|78.5|78.1|214
1744632600000|2025-04-14 12:10:00|78.77|78.37|78.58|78.18|78.85|78.45|78.55|78.15|197
1744632900000|2025-04-14 12:15:00|78.57|78.17|78.73|78.33|78.83|78.43|78.54|78.14|148
1744633200000|2025-04-14 12:20:00|78.74|78.34|78.9|78.5|78.93|78.53|78.68|78.28|122
1744633500000|2025-04-14 12:25:00|78.89|78.49|79.03|78.63|79.04|78.64|78.86|78.46|130
1744633800000|2025-04-14 12:30:00|79.02|78.62|79.04|78.64|79.04|78.64|78.84|78.44|155
1744634100000|2025-04-14 12:35:00|79.03|78.63|79|78.6|79.04|78.64|78.93|78.53|150
1744634400000|2025-04-14 12:40:00|78.99|78.59|78.88|78.48|79.11|78.71|78.82|78.42|106
1744634700000|2025-04-14 12:45:00|78.89|78.49|78.83|78.43|79.01|78.61|78.78|78.38|117
1744635000000|2025-04-14 12:50:00|78.84|78.44|78.67|78.27|78.87|78.47|78.67|78.27|66
1744635300000|2025-04-14 12:55:00|78.68|78.28|78.73|78.33|78.73|78.33|78.58|78.18|94
1744635600000|2025-04-14 13:00:00|78.76|78.36|78.82|78.42|78.9|78.5|78.71|78.31|182
1744635900000|2025-04-14 13:05:00|78.81|78.41|78.89|78.49|78.93|78.53|78.77|78.37|130
1744636200000|2025-04-14 13:10:00|78.88|78.48|78.86|78.46|78.88|78.48|78.75|78.35|124
1744636500000|2025-04-14 13:15:00|78.85|78.45|78.92|78.52|79.03|78.63|78.85|78.45|104
1744636800000|2025-04-14 13:20:00|78.9|78.5|78.62|78.22|78.92|78.52|78.58|78.18|125
1744637100000|2025-04-14 13:25:00|78.63|78.23|78.63|78.23|78.77|78.37|78.62|78.22|95
1744637400000|2025-04-14 13:30:00|78.64|78.24|78.3|77.9|78.72|78.32|78.05|77.65|353
1744637700000|2025-04-14 13:35:00|78.28|77.88|78.22|77.82|78.36|77.96|78.06|77.66|254
1744638000000|2025-04-14 13:40:00|78.23|77.83|78.01|77.61|78.24|77.84|77.78|77.38|317
1744638300000|2025-04-14 13:45:00|78|77.6|77.96|77.56|78.12|77.72|77.69|77.29|315
1744638600000|2025-04-14 13:50:00|77.97|77.57|78.21|77.81|78.25|77.85|77.88|77.48|252
1744638900000|2025-04-14 13:55:00|78.2|77.8|77.98|77.58|78.22|77.82|77.94|77.54|168
1744639200000|2025-04-14 14:00:00|77.99|77.59|78.07|77.67|78.19|77.79|77.83|77.43|222
1744639500000|2025-04-14 14:05:00|78.08|77.68|78.09|77.69|78.17|77.77|78.03|77.63|143
1744639800000|2025-04-14 14:10:00|78.08|77.68|78.2|77.8|78.21|77.81|78|77.6|131
1744640100000|2025-04-14 14:15:00|78.19|77.79|78.24|77.84|78.26|77.86|78.14|77.74|107
1744640400000|2025-04-14 14:20:00|78.25|77.85|78.38|77.98|78.38|77.98|78.21|77.81|147
1744640700000|2025-04-14 14:25:00|78.37|77.97|78.44|78.04|78.44|78.04|78.29|77.89|69
1744641000000|2025-04-14 14:30:00|78.46|78.06|78.39|77.99|78.48|78.08|78.36|77.96|139
1744641300000|2025-04-14 14:35:00|78.38|77.98|78.98|78.58|78.98|78.58|78.35|77.95|154
1744641600000|2025-04-14 14:40:00|78.97|78.57|78.9|78.5|79.07|78.67|78.86|78.46|282
1744641900000|2025-04-14 14:45:00|78.89|78.49|79.12|78.72|79.12|78.72|78.89|78.49|225
1744642200000|2025-04-14 14:50:00|79.13|78.73|79.39|78.99|79.53|79.13|79.09|78.69|235
1744642500000|2025-04-14 14:55:00|79.38|78.98|78.95|78.55|79.38|78.98|78.94|78.54|246
1744642800000|2025-04-14 15:00:00|78.96|78.56|78.48|78.08|79.02|78.62|78.4|78|361
1744643100000|2025-04-14 15:05:00|78.46|78.06|78.62|78.22|78.62|78.22|78.14|77.74|367
1744643400000|2025-04-14 15:10:00|78.61|78.21|78.18|77.78|78.63|78.23|78.14|77.74|294
1744643700000|2025-04-14 15:15:00|78.17|77.77|78.46|78.06|78.46|78.06|78.08|77.68|243
1744644000000|2025-04-14 15:20:00|78.47|78.07|78.27|77.87|78.53|78.13|78.27|77.87|318
1744644300000|2025-04-14 15:25:00|78.26|77.86|77.85|77.45|78.29|77.89|77.8|77.4|164
1744644600000|2025-04-14 15:30:00|77.86|77.46|77.93|77.53|77.97|77.57|77.74|77.34|276
1744644900000|2025-04-14 15:35:00|77.92|77.52|77.17|76.77|77.94|77.54|77.1|76.7|368
1744645200000|2025-04-14 15:40:00|77.14|76.74|77.44|77.04|77.45|77.05|76.93|76.53|364
1744645500000|2025-04-14 15:45:00|77.43|77.03|76.89|76.49|77.44|77.04|76.82|76.42|368
1744645800000|2025-04-14 15:50:00|76.87|76.47|76.69|76.29|76.92|76.52|76.59|76.19|257
1744646100000|2025-04-14 15:55:00|76.68|76.28|76.64|76.24|76.89|76.49|76.59|76.19|229
1744646400000|2025-04-14 16:00:00|76.65|76.25|76.8|76.4|76.83|76.43|76.48|76.08|328
1744646700000|2025-04-14 16:05:00|76.79|76.39|76.38|75.98|76.84|76.44|76.34|75.94|318
1744647000000|2025-04-14 16:10:00|76.39|75.99|76.49|76.09|76.52|76.12|76.05|75.65|308
1744647300000|2025-04-14 16:15:00|76.48|76.08|76.72|76.32|76.75|76.35|76.39|75.99|315
1744647600000|2025-04-14 16:20:00|76.73|76.33|76.7|76.3|76.94|76.54|76.61|76.21|324
1744647900000|2025-04-14 16:25:00|76.71|76.31|76.13|75.73|76.71|76.31|75.98|75.58|306
1744648200000|2025-04-14 16:30:00|76.12|75.72|76.35|75.95|76.35|75.95|76.09|75.69|314
1744648500000|2025-04-14 16:35:00|76.36|75.96|76.49|76.09|76.5|76.1|76.31|75.91|247
1744648800000|2025-04-14 16:40:00|76.48|76.08|76.92|76.52|76.92|76.52|76.47|76.07|161
1744649100000|2025-04-14 16:45:00|76.91|76.51|76.82|76.42|76.93|76.53|76.78|76.38|236
1744649400000|2025-04-14 16:50:00|76.83|76.43|76.66|76.26|76.83|76.43|76.51|76.11|202
1744649700000|2025-04-14 16:55:00|76.65|76.25|76.42|76.02|76.67|76.27|76.42|76.02|140
1744650000000|2025-04-14 17:00:00|76.41|76.01|76.65|76.25|76.83|76.43|76.4|76|333
1744650300000|2025-04-14 17:05:00|76.66|76.26|76.72|76.32|76.83|76.43|76.61|76.21|294
1744650600000|2025-04-14 17:10:00|76.73|76.33|76.88|76.48|76.96|76.56|76.7|76.3|193
1744650900000|2025-04-14 17:15:00|76.87|76.47|76.92|76.52|76.92|76.52|76.69|76.29|156
1744651200000|2025-04-14 17:20:00|76.91|76.51|77.23|76.83|77.29|76.89|76.91|76.51|89
1744651500000|2025-04-14 17:25:00|77.22|76.82|77.2|76.8|77.26|76.86|77.12|76.72|114
1744651800000|2025-04-14 17:30:00|77.19|76.79|77.05|76.65|77.26|76.86|77.01|76.61|166
1744652100000|2025-04-14 17:35:00|77.06|76.66|77.14|76.74|77.25|76.85|77.01|76.61|141
1744652400000|2025-04-14 17:40:00|77.12|76.72|77.05|76.65|77.14|76.74|77.01|76.61|133
1744652700000|2025-04-14 17:45:00|77.04|76.64|76.8|76.4|77.13|76.73|76.8|76.4|123
1744653000000|2025-04-14 17:50:00|76.79|76.39|77.24|76.84|77.3|76.9|76.79|76.39|99
1744653300000|2025-04-14 17:55:00|77.23|76.83|77.38|76.98|77.4|77|77.22|76.82|68
1744653600000|2025-04-14 18:00:00|77.37|76.97|77.44|77.04|77.48|77.08|77.29|76.89|119
1744653900000|2025-04-14 18:05:00|77.45|77.05|77.47|77.07|77.5|77.1|77.31|76.91|116
1744654200000|2025-04-14 18:10:00|77.46|77.06|77.43|77.03|77.49|77.09|77.34|76.94|136
1744654500000|2025-04-14 18:15:00|77.44|77.04|77.31|76.91|77.49|77.09|77.28|76.88|153
1744654800000|2025-04-14 18:20:00|77.32|76.92|77.41|77.01|77.49|77.09|77.32|76.92|90
1744655100000|2025-04-14 18:25:00|77.42|77.02|77.24|76.84|77.45|77.05|77.23|76.83|83
1744655400000|2025-04-14 18:30:00|77.23|76.83|77.35|76.95|77.35|76.95|77.15|76.75|129
1744655700000|2025-04-14 18:35:00|77.34|76.94|77.42|77.02|77.45|77.05|77.22|76.82|74
1744656000000|2025-04-14 18:40:00|77.43|77.03|77.38|76.98|77.48|77.08|77.33|76.93|115
1744656300000|2025-04-14 18:45:00|77.37|76.97|77.18|76.78|77.37|76.97|77.03|76.63|114
1744656600000|2025-04-14 18:50:00|77.17|76.77|77.26|76.86|77.29|76.89|77.04|76.64|133
1744656900000|2025-04-14 18:55:00|77.25|76.85|77.34|76.94|77.37|76.97|77.23|76.83|99
1744657200000|2025-04-14 19:00:00|77.33|76.93|77.36|76.96|77.46|77.06|77.25|76.85|151
1744657500000|2025-04-14 19:05:00|77.34|76.94|77.44|77.04|77.48|77.08|77.32|76.92|118
1744657800000|2025-04-14 19:10:00|77.45|77.05|77.33|76.93|77.48|77.08|77.33|76.93|126
1744658100000|2025-04-14 19:15:00|77.32|76.92|77.2|76.8|77.46|77.06|77.19|76.79|175
1744658400000|2025-04-14 19:20:00|77.19|76.79|77.47|77.07|77.48|77.08|77.15|76.75|136
1744658700000|2025-04-14 19:25:00|77.46|77.06|77.48|77.08|77.48|77.08|77.43|77.03|39
1744659000000|2025-04-14 19:30:00|77.47|77.07|77.49|77.09|77.5|77.1|77.35|76.95|88
1744659300000|2025-04-14 19:35:00|77.48|77.08|77.64|77.24|77.64|77.24|77.4|77|79
1744659600000|2025-04-14 19:40:00|77.65|77.25|77.48|77.08|77.69|77.29|77.48|77.08|95
1744659900000|2025-04-14 19:45:00|77.49|77.09|77.4|77|77.49|77.09|77.34|76.94|123
1744660200000|2025-04-14 19:50:00|77.38|76.98|77.25|76.85|77.38|76.98|77.18|76.78|146
1744660500000|2025-04-14 19:55:00|77.24|76.84|77.28|76.88|77.28|76.88|77.11|76.71|145
1744660800000|2025-04-14 20:00:00|77.29|76.89|77.37|76.97|77.46|77.06|77.26|76.86|121
1744661100000|2025-04-14 20:05:00|77.36|76.96|77.33|76.93|77.38|76.98|77.15|76.75|133
1744661400000|2025-04-14 20:10:00|77.34|76.94|77.39|76.99|77.46|77.06|77.29|76.89|123
1744661700000|2025-04-14 20:15:00|77.38|76.98|77.26|76.86|77.39|76.99|77.12|76.72|126
1744662000000|2025-04-14 20:20:00|77.25|76.85|77.1|76.7|77.26|76.86|77.08|76.68|113
1744662300000|2025-04-14 20:25:00|77.11|76.71|77.11|76.71|77.14|76.74|76.96|76.56|101
1744662600000|2025-04-14 20:30:00|77.12|76.72|77.3|76.9|77.3|76.9|77.12|76.72|99
1744662900000|2025-04-14 20:35:00|77.29|76.89|77.15|76.75|77.3|76.9|77.08|76.68|121
1744663200000|2025-04-14 20:40:00|77.16|76.76|77.17|76.77|77.24|76.84|77.15|76.75|75
1744663500000|2025-04-14 20:45:00|77.19|76.79|77.43|77.03|77.43|77.03|77.19|76.79|64
1744663800000|2025-04-14 20:50:00|77.44|77.04|77.38|76.98|77.46|77.06|77.3|76.9|68
1744664100000|2025-04-14 20:55:00|77.37|76.97|77.22|76.82|77.38|76.98|77.21|76.81|151
1744664400000|2025-04-14 21:00:00|77.23|76.83|77.25|76.85|77.35|76.95|77.17|76.77|102
1744664700000|2025-04-14 21:05:00|77.24|76.84|77.28|76.88|77.36|76.96|77.24|76.84|54
1744665000000|2025-04-14 21:10:00|77.26|76.86|77.47|77.07|77.47|77.07|77.24|76.84|64
1744665300000|2025-04-14 21:15:00|77.48|77.08|77.35|76.95|77.51|77.11|77.29|76.89|64
1744665600000|2025-04-14 21:20:00|77.34|76.94|77.28|76.88|77.34|76.94|77.27|76.87|29
1744665900000|2025-04-14 21:25:00|77.27|76.87|77.41|77.01|77.41|77.01|77.27|76.87|13
1744666200000|2025-04-14 21:30:00|77.42|77.02|77.33|76.93|77.43|77.03|77.23|76.83|37
1744666500000|2025-04-14 21:35:00|77.35|76.95|77.03|76.63|77.37|76.97|76.74|76.34|120
1744666800000|2025-04-14 21:40:00|77.04|76.64|77.04|76.64|77.08|76.68|76.91|76.51|100
1744667100000|2025-04-14 21:45:00|77.03|76.63|77.15|76.75|77.15|76.75|76.92|76.52|53
1744667400000|2025-04-14 21:50:00|77.17|76.77|77.34|76.94|77.34|76.94|77.17|76.77|34
1744667700000|2025-04-14 21:55:00|77.33|76.93|77.35|76.95|77.4|77|77.21|76.81|70
1744668000000|2025-04-14 22:00:00|77.37|76.97|77.38|76.98|77.41|77.01|77.26|76.86|209
1744668300000|2025-04-14 22:05:00|77.37|76.97|77.34|76.94|77.47|77.07|77.32|76.92|96
1744668600000|2025-04-14 22:10:00|77.35|76.95|77.26|76.86|77.48|77.08|77.25|76.85|159
1744668900000|2025-04-14 22:15:00|77.25|76.85|77.13|76.73|77.25|76.85|77.12|76.72|114
1744669200000|2025-04-14 22:20:00|77.14|76.74|77.07|76.67|77.16|76.76|77|76.6|127
1744669500000|2025-04-14 22:25:00|77.06|76.66|76.92|76.52|77.12|76.72|76.9|76.5|93
1744669800000|2025-04-14 22:30:00|76.93|76.53|77.21|76.81|77.26|76.86|76.92|76.52|110
1744670100000|2025-04-14 22:35:00|77.22|76.82|77.2|76.8|77.28|76.88|77.18|76.78|95
1744670400000|2025-04-14 22:40:00|77.21|76.81|77.17|76.77|77.27|76.87|77.12|76.72|93
1744670700000|2025-04-14 22:45:00|77.19|76.79|77.19|76.79|77.2|76.8|77.11|76.71|95
1744671000000|2025-04-14 22:50:00|77.2|76.8|77.32|76.92|77.32|76.92|77.2|76.8|55
1744671300000|2025-04-14 22:55:00|77.3|76.9|77.37|76.97|77.37|76.97|77.3|76.9|26
1744671600000|2025-04-14 23:00:00|77.36|76.96|77.31|76.91|77.42|77.02|77.28|76.88|71
1744671900000|2025-04-14 23:05:00|77.3|76.9|77.34|76.94|77.44|77.04|77.26|76.86|107
1744672200000|2025-04-14 23:10:00|77.33|76.93|77.49|77.09|77.54|77.14|77.33|76.93|59
1744672500000|2025-04-14 23:15:00|77.5|77.1|77.54|77.14|77.56|77.16|77.42|77.02|103
1744672800000|2025-04-14 23:20:00|77.53|77.13|77.58|77.18|77.62|77.22|77.46|77.06|51
1744673100000|2025-04-14 23:25:00|77.56|77.16|77.45|77.05|77.56|77.16|77.41|77.01|63
1744673400000|2025-04-14 23:30:00|77.44|77.04|77.5|77.1|77.61|77.21|77.44|77.04|133
1744673700000|2025-04-14 23:35:00|77.49|77.09|77.63|77.23|77.7|77.3|77.48|77.08|76
1744674000000|2025-04-14 23:40:00|77.64|77.24|77.2|76.8|77.65|77.25|77.2|76.8|150
1744674300000|2025-04-14 23:45:00|77.19|76.79|77.34|76.94|77.34|76.94|77.16|76.76|113
1744674600000|2025-04-14 23:50:00|77.35|76.95|77.3|76.9|77.35|76.95|77.26|76.86|82
1744674900000|2025-04-14 23:55:00|77.31|76.91|77.36|76.96|77.36|76.96|77.25|76.85|66
1744675200000|2025-04-15 00:00:00|77.38|76.98|77.16|76.76|77.46|77.06|77.15|76.75|169
1744675500000|2025-04-15 00:05:00|77.15|76.75|77.31|76.91|77.31|76.91|77.12|76.72|195
1744675800000|2025-04-15 00:10:00|77.33|76.93|77.03|76.63|77.34|76.94|77.03|76.63|166
1744676100000|2025-04-15 00:15:00|77.02|76.62|77.03|76.63|77.19|76.79|76.92|76.52|237
1744676400000|2025-04-15 00:20:00|77.02|76.62|77.2|76.8|77.24|76.84|76.99|76.59|211
1744676700000|2025-04-15 00:25:00|77.19|76.79|77.54|77.14|77.54|77.14|77.19|76.79|115
1744677000000|2025-04-15 00:30:00|77.53|77.13|77.69|77.29|77.69|77.29|77.5|77.1|122
1744677300000|2025-04-15 00:35:00|77.68|77.28|77.81|77.41|77.81|77.41|77.6|77.2|124
1744677600000|2025-04-15 00:40:00|77.82|77.42|77.73|77.33|77.87|77.47|77.73|77.33|85
1744677900000|2025-04-15 00:45:00|77.74|77.34|77.7|77.3|77.79|77.39|77.61|77.21|159
1744678200000|2025-04-15 00:50:00|77.69|77.29|77.77|77.37|77.79|77.39|77.53|77.13|170
1744678500000|2025-04-15 00:55:00|77.78|77.38|77.6|77.2|77.81|77.41|77.58|77.18|103
1744678800000|2025-04-15 01:00:00|77.59|77.19|77.5|77.1|77.7|77.3|77.47|77.07|202
1744679100000|2025-04-15 01:05:00|77.49|77.09|77.2|76.8|77.49|77.09|77.13|76.73|228
1744679400000|2025-04-15 01:10:00|77.19|76.79|77.39|76.99|77.5|77.1|77.14|76.74|199
1744679700000|2025-04-15 01:15:00|77.4|77|77.53|77.13|77.59|77.19|77.37|76.97|179
1744680000000|2025-04-15 01:20:00|77.54|77.14|77.7|77.3|77.71|77.31|77.5|77.1|157
1744680300000|2025-04-15 01:25:00|77.71|77.31|77.94|77.54|77.94|77.54|77.71|77.31|92
1744680600000|2025-04-15 01:30:00|77.95|77.55|78.14|77.74|78.16|77.76|77.83|77.43|209
1744680900000|2025-04-15 01:35:00|78.15|77.75|78.1|77.7|78.15|77.75|77.93|77.53|163
1744681200000|2025-04-15 01:40:00|78.09|77.69|78.07|77.67|78.14|77.74|78.04|77.64|148
1744681500000|2025-04-15 01:45:00|78.08|77.68|78.15|77.75|78.16|77.76|78|77.6|118
1744681800000|2025-04-15 01:50:00|78.14|77.74|78.22|77.82|78.23|77.83|78.07|77.67|70
1744682100000|2025-04-15 01:55:00|78.23|77.83|78.28|77.88|78.28|77.88|78.2|77.8|70
1744682400000|2025-04-15 02:00:00|78.27|77.87|78.47|78.07|78.55|78.15|78.25|77.85|118
1744682700000|2025-04-15 02:05:00|78.48|78.08|78.6|78.2|78.6|78.2|78.31|77.91|197
1744683000000|2025-04-15 02:10:00|78.61|78.21|78.74|78.34|78.75|78.35|78.61|78.21|106
1744683300000|2025-04-15 02:15:00|78.73|78.33|78.54|78.14|78.74|78.34|78.5|78.1|192
1744683600000|2025-04-15 02:20:00|78.55|78.15|78.21|77.81|78.55|78.15|78.21|77.81|126
1744683900000|2025-04-15 02:25:00|78.22|77.82|78.03|77.63|78.26|77.86|78.02|77.62|84
1744684200000|2025-04-15 02:30:00|78.02|77.62|77.92|77.52|78.02|77.62|77.79|77.39|163
1744684500000|2025-04-15 02:35:00|77.91|77.51|77.74|77.34|77.94|77.54|77.64|77.24|133
1744684800000|2025-04-15 02:40:00|77.75|77.35|77.88|77.48|77.9|77.5|77.75|77.35|101
1744685100000|2025-04-15 02:45:00|77.87|77.47|77.89|77.49|77.91|77.51|77.74|77.34|158
1744685400000|2025-04-15 02:50:00|77.87|77.47|78.12|77.72|78.12|77.72|77.84|77.44|122
1744685700000|2025-04-15 02:55:00|78.13|77.73|78.2|77.8|78.25|77.85|78.07|77.67|127
1744686000000|2025-04-15 03:00:00|78.21|77.81|78.27|77.87|78.36|77.96|78.1|77.7|229
1744686300000|2025-04-15 03:05:00|78.26|77.86|78.22|77.82|78.35|77.95|78.2|77.8|174
1744686600000|2025-04-15 03:10:00|78.21|77.81|78.15|77.75|78.24|77.84|78.1|77.7|162
1744686900000|2025-04-15 03:15:00|78.16|77.76|78.24|77.84|78.28|77.88|78.08|77.68|117
1744687200000|2025-04-15 03:20:00|78.25|77.85|78.51|78.11|78.54|78.14|78.24|77.84|111
1744687500000|2025-04-15 03:25:00|78.52|78.12|78.47|78.07|78.61|78.21|78.44|78.04|98
1744687800000|2025-04-15 03:30:00|78.48|78.08|78.58|78.18|78.64|78.24|78.44|78.04|173
1744688100000|2025-04-15 03:35:00|78.57|78.17|78.51|78.11|78.62|78.22|78.45|78.05|161
1744688400000|2025-04-15 03:40:00|78.52|78.12|78.6|78.2|78.65|78.25|78.46|78.06|130
1744688700000|2025-04-15 03:45:00|78.61|78.21|78.59|78.19|78.61|78.21|78.5|78.1|133
1744689000000|2025-04-15 03:50:00|78.6|78.2|78.65|78.25|78.69|78.29|78.59|78.19|90
1744689300000|2025-04-15 03:55:00|78.64|78.24|78.63|78.23|78.69|78.29|78.59|78.19|71
1744689600000|2025-04-15 04:00:00|78.62|78.22|78.6|78.2|78.74|78.34|78.6|78.2|86
1744689900000|2025-04-15 04:05:00|78.59|78.19|78.56|78.16|78.67|78.27|78.49|78.09|141
1744690200000|2025-04-15 04:10:00|78.55|78.15|78.46|78.06|78.58|78.18|78.42|78.02|131
1744690500000|2025-04-15 04:15:00|78.45|78.05|78.76|78.36|78.76|78.36|78.45|78.05|118
1744690800000|2025-04-15 04:20:00|78.75|78.35|78.52|78.12|78.76|78.36|78.52|78.12|104
1744691100000|2025-04-15 04:25:00|78.53|78.13|78.46|78.06|78.57|78.17|78.46|78.06|106
1744691400000|2025-04-15 04:30:00|78.47|78.07|78.73|78.33|78.77|78.37|78.45|78.05|139
1744691700000|2025-04-15 04:35:00|78.74|78.34|78.67|78.27|78.78|78.38|78.64|78.24|113
1744692000000|2025-04-15 04:40:00|78.66|78.26|78.57|78.17|78.66|78.26|78.53|78.13|53
1744692300000|2025-04-15 04:45:00|78.56|78.16|78.61|78.21|78.7|78.3|78.56|78.16|76
1744692600000|2025-04-15 04:50:00|78.62|78.22|78.57|78.17|78.62|78.22|78.41|78.01|129
1744692900000|2025-04-15 04:55:00|78.58|78.18|78.7|78.3|78.7|78.3|78.56|78.16|103
1744693200000|2025-04-15 05:00:00|78.69|78.29|78.79|78.39|78.89|78.49|78.68|78.28|92
1744693500000|2025-04-15 05:05:00|78.78|78.38|78.69|78.29|78.8|78.4|78.69|78.29|106
1744693800000|2025-04-15 05:10:00|78.7|78.3|78.65|78.25|78.72|78.32|78.6|78.2|99
1744694100000|2025-04-15 05:15:00|78.66|78.26|78.55|78.15|78.68|78.28|78.54|78.14|105
1744694400000|2025-04-15 05:20:00|78.54|78.14|78.65|78.25|78.72|78.32|78.47|78.07|134
1744694700000|2025-04-15 05:25:00|78.64|78.24|78.57|78.17|78.69|78.29|78.57|78.17|68
1744695000000|2025-04-15 05:30:00|78.58|78.18|78.47|78.07|78.64|78.24|78.45|78.05|106
1744695300000|2025-04-15 05:35:00|78.49|78.09|78.73|78.33|78.85|78.45|78.49|78.09|119
1744695600000|2025-04-15 05:40:00|78.72|78.32|78.62|78.22|78.73|78.33|78.62|78.22|103
1744695900000|2025-04-15 05:45:00|78.61|78.21|78.52|78.12|78.66|78.26|78.49|78.09|113
1744696200000|2025-04-15 05:50:00|78.51|78.11|78.46|78.06|78.57|78.17|78.44|78.04|91
1744696500000|2025-04-15 05:55:00|78.47|78.07|78.3|77.9|78.5|78.1|78.28|77.88|85
1744696800000|2025-04-15 06:00:00|78.29|77.89|78.18|77.78|78.32|77.92|78.14|77.74|112
1744697100000|2025-04-15 06:05:00|78.19|77.79|78.06|77.66|78.36|77.96|78.06|77.66|163
1744697400000|2025-04-15 06:10:00|78.03|77.63|78.06|77.66|78.11|77.71|77.98|77.58|100
1744697700000|2025-04-15 06:15:00|78.05|77.65|77.93|77.53|78.06|77.66|77.93|77.53|68
1744698000000|2025-04-15 06:20:00|77.94|77.54|77.9|77.5|78.02|77.62|77.86|77.46|118
1744698300000|2025-04-15 06:25:00|77.91|77.51|78.04|77.64|78.06|77.66|77.89|77.49|79
1744698600000|2025-04-15 06:30:00|78.05|77.65|78.12|77.72|78.16|77.76|78.01|77.61|127
1744698900000|2025-04-15 06:35:00|78.11|77.71|78.08|77.68|78.13|77.73|77.9|77.5|94
1744699200000|2025-04-15 06:40:00|78.07|77.67|78.13|77.73|78.17|77.77|78.05|77.65|111
1744699500000|2025-04-15 06:45:00|78.12|77.72|78.07|77.67|78.14|77.74|78.01|77.61|110
1744699800000|2025-04-15 06:50:00|78.06|77.66|77.94|77.54|78.14|77.74|77.93|77.53|76
1744700100000|2025-04-15 06:55:00|77.95|77.55|78.03|77.63|78.05|77.65|77.93|77.53|69
1744700400000|2025-04-15 07:00:00|78.04|77.64|78.24|77.84|78.25|77.85|78|77.6|102
1744700700000|2025-04-15 07:05:00|78.25|77.85|78.23|77.83|78.27|77.87|78.18|77.78|100
1744701000000|2025-04-15 07:10:00|78.24|77.84|78.2|77.8|78.26|77.86|78.18|77.78|59
1744701300000|2025-04-15 07:15:00|78.19|77.79|78.45|78.05|78.47|78.07|78.13|77.73|73
1744701600000|2025-04-15 07:20:00|78.46|78.06|78.49|78.09|78.55|78.15|78.42|78.02|87
1744701900000|2025-04-15 07:25:00|78.51|78.11|78.43|78.03|78.52|78.12|78.43|78.03|48
1744702200000|2025-04-15 07:30:00|78.45|78.05|78.51|78.11|78.54|78.14|78.36|77.96|104
1744702500000|2025-04-15 07:35:00|78.52|78.12|78.53|78.13|78.53|78.13|78.35|77.95|113
1744702800000|2025-04-15 07:40:00|78.54|78.14|78.51|78.11|78.55|78.15|78.51|78.11|21
1744703100000|2025-04-15 07:45:00|78.52|78.12|78.48|78.08|78.52|78.12|78.46|78.06|44
1744703400000|2025-04-15 07:50:00|78.47|78.07|78.47|78.07|78.48|78.08|78.45|78.05|24
1744703700000|2025-04-15 07:55:00|78.46|78.06|78.48|78.08|78.51|78.11|78.45|78.05|39
1744704000000|2025-04-15 08:00:00|78.49|78.09|78.48|78.08|78.51|78.11|78.44|78.04|69
1744704300000|2025-04-15 08:05:00|78.49|78.09|78.39|77.99|78.5|78.1|78.35|77.95|77
1744704600000|2025-04-15 08:10:00|78.38|77.98|78.54|78.14|78.54|78.14|78.37|77.97|48
1744704900000|2025-04-15 08:15:00|78.53|78.13|78.52|78.12|78.55|78.15|78.49|78.09|46
1744705200000|2025-04-15 08:20:00|78.53|78.13|78.49|78.09|78.54|78.14|78.48|78.08|29
1744705500000|2025-04-15 08:25:00|78.48|78.08|78.48|78.08|78.51|78.11|78.47|78.07|32
1744705800000|2025-04-15 08:30:00|78.47|78.07|78.3|77.9|78.5|78.1|78.29|77.89|40
1744706100000|2025-04-15 08:35:00|78.29|77.89|78.14|77.74|78.29|77.89|78.14|77.74|63
1744706400000|2025-04-15 08:40:00|78.15|77.75|78.18|77.78|78.2|77.8|78.14|77.74|40
1744706700000|2025-04-15 08:45:00|78.19|77.79|78.13|77.73|78.2|77.8|78.12|77.72|19
1744707000000|2025-04-15 08:50:00|78.14|77.74|78.13|77.73|78.17|77.77|78.12|77.72|35
1744707300000|2025-04-15 08:55:00|78.14|77.74|78.12|77.72|78.17|77.77|78.12|77.72|47
1744707600000|2025-04-15 09:00:00|78.1|77.7|78.22|77.82|78.22|77.82|78.03|77.63|80
1744707900000|2025-04-15 09:05:00|78.23|77.83|78.51|78.11|78.55|78.15|78.23|77.83|75
1744708200000|2025-04-15 09:10:00|78.5|78.1|78.42|78.02|78.5|78.1|78.35|77.95|98
1744708500000|2025-04-15 09:15:00|78.43|78.03|78.44|78.04|78.55|78.15|78.42|78.02|93
1744708800000|2025-04-15 09:20:00|78.43|78.03|78.39|77.99|78.47|78.07|78.37|77.97|78
1744709100000|2025-04-15 09:25:00|78.38|77.98|78.3|77.9|78.39|77.99|78.3|77.9|53
1744709400000|2025-04-15 09:30:00|78.31|77.91|78.11|77.71|78.31|77.91|78.05|77.65|86
1744709700000|2025-04-15 09:35:00|78.1|77.7|78.04|77.64|78.11|77.71|77.94|77.54|143
1744710000000|2025-04-15 09:40:00|78.05|77.65|78.14|77.74|78.19|77.79|78.02|77.62|80
1744710300000|2025-04-15 09:45:00|78.13|77.73|78.22|77.82|78.22|77.82|78.03|77.63|67
1744710600000|2025-04-15 09:50:00|78.23|77.83|78.28|77.88|78.37|77.97|78.2|77.8|49
1744710900000|2025-04-15 09:55:00|78.27|77.87|78.36|77.96|78.4|78|78.23|77.83|63
1744711200000|2025-04-15 10:00:00|78.37|77.97|78.26|77.86|78.47|78.07|78.26|77.86|109
1744711500000|2025-04-15 10:05:00|78.27|77.87|78.22|77.82|78.33|77.93|78.16|77.76|113
1744711800000|2025-04-15 10:10:00|78.21|77.81|78.2|77.8|78.23|77.83|78.13|77.73|110
1744712100000|2025-04-15 10:15:00|78.21|77.81|77.94|77.54|78.21|77.81|77.86|77.46|154
1744712400000|2025-04-15 10:20:00|77.95|77.55|77.89|77.49|78|77.6|77.85|77.45|154
1744712700000|2025-04-15 10:25:00|77.88|77.48|78.01|77.61|78.06|77.66|77.88|77.48|48
1744713000000|2025-04-15 10:30:00|78.02|77.62|77.75|77.35|78.02|77.62|77.69|77.29|142
1744713300000|2025-04-15 10:35:00|77.74|77.34|77.65|77.25|77.81|77.41|77.64|77.24|137
1744713600000|2025-04-15 10:40:00|77.64|77.24|77.58|77.18|77.7|77.3|77.56|77.16|113
1744713900000|2025-04-15 10:45:00|77.57|77.17|77.52|77.12|77.61|77.21|77.45|77.05|99
1744714200000|2025-04-15 10:50:00|77.53|77.13|77.56|77.16|77.6|77.2|77.52|77.12|118
1744714500000|2025-04-15 10:55:00|77.55|77.15|77.68|77.28|77.69|77.29|77.53|77.13|91
1744714800000|2025-04-15 11:00:00|77.69|77.29|77.65|77.25|77.7|77.3|77.46|77.06|106
1744715100000|2025-04-15 11:05:00|77.66|77.26|77.57|77.17|77.69|77.29|77.52|77.12|143
1744715400000|2025-04-15 11:10:00|77.58|77.18|77.55|77.15|77.59|77.19|77.47|77.07|120
1744715700000|2025-04-15 11:15:00|77.54|77.14|77.31|76.91|77.56|77.16|77.26|76.86|95
1744716000000|2025-04-15 11:20:00|77.3|76.9|77.39|76.99|77.51|77.11|77.3|76.9|137
1744716300000|2025-04-15 11:25:00|77.38|76.98|77.47|77.07|77.48|77.08|77.37|76.97|96
1744716600000|2025-04-15 11:30:00|77.48|77.08|77.5|77.1|77.58|77.18|77.44|77.04|148
1744716900000|2025-04-15 11:35:00|77.49|77.09|77.36|76.96|77.5|77.1|77.32|76.92|138
1744717200000|2025-04-15 11:40:00|77.37|76.97|77.42|77.02|77.45|77.05|77.35|76.95|116
1744717500000|2025-04-15 11:45:00|77.43|77.03|77.37|76.97|77.44|77.04|77.31|76.91|146
1744717800000|2025-04-15 11:50:00|77.38|76.98|77.34|76.94|77.41|77.01|77.21|76.81|71
1744718100000|2025-04-15 11:55:00|77.35|76.95|77.42|77.02|77.43|77.03|77.34|76.94|74
1744718400000|2025-04-15 12:00:00|77.41|77.01|77.68|77.28|77.69|77.29|77.38|76.98|103
1744718700000|2025-04-15 12:05:00|77.67|77.27|77.69|77.29|77.77|77.37|77.64|77.24|137
1744719000000|2025-04-15 12:10:00|77.68|77.28|77.72|77.32|77.76|77.36|77.56|77.16|73
1744719300000|2025-04-15 12:15:00|77.71|77.31|77.7|77.3|77.79|77.39|77.65|77.25|77
1744719600000|2025-04-15 12:20:00|77.69|77.29|77.62|77.22|77.79|77.39|77.56|77.16|97
1744719900000|2025-04-15 12:25:00|77.61|77.21|77.47|77.07|77.61|77.21|77.44|77.04|98
1744720200000|2025-04-15 12:30:00|77.46|77.06|77.43|77.03|77.47|77.07|77.32|76.92|106
1744720500000|2025-04-15 12:35:00|77.44|77.04|77.57|77.17|77.59|77.19|77.42|77.02|83
1744720800000|2025-04-15 12:40:00|77.55|77.15|77.5|77.1|77.59|77.19|77.45|77.05|118
1744721100000|2025-04-15 12:45:00|77.49|77.09|77.62|77.22|77.62|77.22|77.41|77.01|112
1744721400000|2025-04-15 12:50:00|77.63|77.23|77.63|77.23|77.77|77.37|77.59|77.19|95
1744721700000|2025-04-15 12:55:00|77.64|77.24|77.75|77.35|77.76|77.36|77.52|77.12|117
1744722000000|2025-04-15 13:00:00|77.76|77.36|77.75|77.35|77.86|77.46|77.73|77.33|87
1744722300000|2025-04-15 13:05:00|77.74|77.34|77.64|77.24|77.86|77.46|77.58|77.18|193
1744722600000|2025-04-15 13:10:00|77.65|77.25|77.71|77.31|77.8|77.4|77.63|77.23|120
1744722900000|2025-04-15 13:15:00|77.72|77.32|77.6|77.2|77.75|77.35|77.55|77.15|130
1744723200000|2025-04-15 13:20:00|77.61|77.21|77.44|77.04|77.67|77.27|77.43|77.03|102
1744723500000|2025-04-15 13:25:00|77.43|77.03|77.73|77.33|77.76|77.36|77.41|77.01|121
1744723800000|2025-04-15 13:30:00|77.74|77.34|77.62|77.22|77.8|77.4|77.45|77.05|310
1744724100000|2025-04-15 13:35:00|77.61|77.21|77.93|77.53|77.93|77.53|77.51|77.11|302
1744724400000|2025-04-15 13:40:00|77.92|77.52|77.77|77.37|77.93|77.53|77.68|77.28|312
1744724700000|2025-04-15 13:45:00|77.76|77.36|78.26|77.86|78.27|77.87|77.66|77.26|315
1744725000000|2025-04-15 13:50:00|78.27|77.87|77.66|77.26|78.41|78.01|77.65|77.25|307
1744725300000|2025-04-15 13:55:00|77.68|77.28|77.37|76.97|77.69|77.29|77.27|76.87|466
1744725600000|2025-04-15 14:00:00|77.38|76.98|77.22|76.82|77.46|77.06|77.03|76.63|421
1744725900000|2025-04-15 14:05:00|77.24|76.84|77.36|76.96|77.47|77.07|77.1|76.7|404
1744726200000|2025-04-15 14:10:00|77.35|76.95|77.3|76.9|77.64|77.24|77.3|76.9|319
1744726500000|2025-04-15 14:15:00|77.31|76.91|76.56|76.16|77.45|77.05|76.39|75.99|398
1744726800000|2025-04-15 14:20:00|76.54|76.14|76.6|76.2|76.76|76.36|76.21|75.81|448
1744727100000|2025-04-15 14:25:00|76.59|76.19|76.48|76.08|76.64|76.24|76.3|75.9|334
1744727400000|2025-04-15 14:30:00|76.49|76.09|76.44|76.04|76.64|76.24|76.31|75.91|403
1744727700000|2025-04-15 14:35:00|76.45|76.05|76.5|76.1|76.57|76.17|76.37|75.97|327
1744728000000|2025-04-15 14:40:00|76.51|76.11|76.84|76.44|76.88|76.48|76.44|76.04|211
1744728300000|2025-04-15 14:45:00|76.85|76.45|76.75|76.35|76.93|76.53|76.62|76.22|290
1744728600000|2025-04-15 14:50:00|76.74|76.34|76.79|76.39|76.87|76.47|76.64|76.24|166
1744728900000|2025-04-15 14:55:00|76.8|76.4|76.71|76.31|76.86|76.46|76.71|76.31|114
1744729200000|2025-04-15 15:00:00|76.72|76.32|76.9|76.5|76.91|76.51|76.67|76.27|196
1744729500000|2025-04-15 15:05:00|76.91|76.51|76.78|76.38|77.03|76.63|76.63|76.23|260
1744729800000|2025-04-15 15:10:00|76.79|76.39|76.82|76.42|76.9|76.5|76.74|76.34|185
1744730100000|2025-04-15 15:15:00|76.83|76.43|76.98|76.58|77.01|76.61|76.82|76.42|134
1744730400000|2025-04-15 15:20:00|76.99|76.59|76.96|76.56|77.04|76.64|76.95|76.55|165
1744730700000|2025-04-15 15:25:00|76.95|76.55|76.71|76.31|76.95|76.55|76.68|76.28|166
1744731000000|2025-04-15 15:30:00|76.72|76.32|76.61|76.21|76.78|76.38|76.59|76.19|209
1744731300000|2025-04-15 15:35:00|76.6|76.2|76.44|76.04|76.61|76.21|76.31|75.91|186
1744731600000|2025-04-15 15:40:00|76.43|76.03|76.36|75.96|76.45|76.05|76.33|75.93|118
1744731900000|2025-04-15 15:45:00|76.37|75.97|76.12|75.72|76.38|75.98|76.05|75.65|214
1744732200000|2025-04-15 15:50:00|76.11|75.71|76.04|75.64|76.2|75.8|75.85|75.45|238
1744732500000|2025-04-15 15:55:00|76.03|75.63|75.89|75.49|76.03|75.63|75.69|75.29|172
1744732800000|2025-04-15 16:00:00|75.9|75.5|75.99|75.59|76.07|75.67|75.76|75.36|245
1744733100000|2025-04-15 16:05:00|75.98|75.58|75.79|75.39|76.13|75.73|75.7|75.3|265
1744733400000|2025-04-15 16:10:00|75.78|75.38|75.83|75.43|75.85|75.45|75.67|75.27|186
1744733700000|2025-04-15 16:15:00|75.81|75.41|75.84|75.44|75.96|75.56|75.74|75.34|188
1744734000000|2025-04-15 16:20:00|75.83|75.43|75.6|75.2|75.85|75.45|75.59|75.19|184
1744734300000|2025-04-15 16:25:00|75.61|75.21|75.85|75.45|75.87|75.47|75.59|75.19|116
1744734600000|2025-04-15 16:30:00|75.86|75.46|75.79|75.39|75.95|75.55|75.75|75.35|119
1744734900000|2025-04-15 16:35:00|75.78|75.38|75.59|75.19|75.83|75.43|75.57|75.17|112
1744735200000|2025-04-15 16:40:00|75.58|75.18|75.54|75.14|75.59|75.19|75.5|75.1|85
1744735500000|2025-04-15 16:45:00|75.55|75.15|75.82|75.42|75.84|75.44|75.55|75.15|131
1744735800000|2025-04-15 16:50:00|75.81|75.41|75.81|75.41|75.91|75.51|75.78|75.38|147
1744736100000|2025-04-15 16:55:00|75.82|75.42|75.81|75.41|75.84|75.44|75.72|75.32|127
1744736400000|2025-04-15 17:00:00|75.83|75.43|75.73|75.33|75.84|75.44|75.67|75.27|177
1744736700000|2025-04-15 17:05:00|75.72|75.32|75.8|75.4|75.91|75.51|75.69|75.29|114
1744737000000|2025-04-15 17:10:00|75.79|75.39|75.88|75.48|75.91|75.51|75.77|75.37|89
1744737300000|2025-04-15 17:15:00|75.89|75.49|75.69|75.29|75.95|75.55|75.69|75.29|153
1744737600000|2025-04-15 17:20:00|75.71|75.31|75.4|75|75.75|75.35|75.4|75|170
1744737900000|2025-04-15 17:25:00|75.41|75.01|75.53|75.13|75.6|75.2|75.37|74.97|140
1744738200000|2025-04-15 17:30:00|75.52|75.12|75.41|75.01|75.57|75.17|75.39|74.99|189
1744738500000|2025-04-15 17:35:00|75.4|75|75.7|75.3|75.73|75.33|75.38|74.98|120
1744738800000|2025-04-15 17:40:00|75.71|75.31|75.73|75.33|75.79|75.39|75.7|75.3|129
1744739100000|2025-04-15 17:45:00|75.72|75.32|75.62|75.22|75.79|75.39|75.61|75.21|164
1744739400000|2025-04-15 17:50:00|75.63|75.23|75.28|74.88|75.64|75.24|75.22|74.82|173
1744739700000|2025-04-15 17:55:00|75.27|74.87|75.35|74.95|75.35|74.95|75.22|74.82|115
1744740000000|2025-04-15 18:00:00|75.34|74.94|75.27|74.87|75.36|74.96|75.19|74.79|160
1744740300000|2025-04-15 18:05:00|75.26|74.86|75.33|74.93|75.33|74.93|75.08|74.68|176
1744740600000|2025-04-15 18:10:00|75.32|74.92|75.23|74.83|75.44|75.04|75.22|74.82|140
1744740900000|2025-04-15 18:15:00|75.24|74.84|75.06|74.66|75.25|74.85|74.87|74.47|235
1744741200000|2025-04-15 18:20:00|75.07|74.67|75.09|74.69|75.22|74.82|74.93|74.53|210
1744741500000|2025-04-15 18:25:00|75.08|74.68|75.22|74.82|75.29|74.89|75.08|74.68|127
1744741800000|2025-04-15 18:30:00|75.23|74.83|75.36|74.96|75.36|74.96|75.2|74.8|150
1744742100000|2025-04-15 18:35:00|75.35|74.95|75.38|74.98|75.4|75|75.3|74.9|103
1744742400000|2025-04-15 18:40:00|75.37|74.97|75.57|75.17|75.58|75.18|75.37|74.97|68
1744742700000|2025-04-15 18:45:00|75.58|75.18|75.58|75.18|75.7|75.3|75.57|75.17|69
1744743000000|2025-04-15 18:50:00|75.59|75.19|75.6|75.2|75.61|75.21|75.45|75.05|125
1744743300000|2025-04-15 18:55:00|75.58|75.18|75.61|75.21|75.65|75.25|75.58|75.18|66
1744743600000|2025-04-15 19:00:00|75.6|75.2|75.51|75.11|75.63|75.23|75.5|75.1|102
1744743900000|2025-04-15 19:05:00|75.5|75.1|75.81|75.41|75.83|75.43|75.43|75.03|113
1744744200000|2025-04-15 19:10:00|75.82|75.42|75.6|75.2|75.82|75.42|75.44|75.04|160
1744744500000|2025-04-15 19:15:00|75.59|75.19|75.56|75.16|75.64|75.24|75.5|75.1|143
1744744800000|2025-04-15 19:20:00|75.55|75.15|75.34|74.94|75.57|75.17|75.31|74.91|140
1744745100000|2025-04-15 19:25:00|75.33|74.93|75.3|74.9|75.4|75|75.13|74.73|141
1744745400000|2025-04-15 19:30:00|75.29|74.89|75.41|75.01|75.41|75.01|75.29|74.89|67
1744745700000|2025-04-15 19:35:00|75.4|75|75.43|75.03|75.45|75.05|75.35|74.95|66
1744746000000|2025-04-15 19:40:00|75.42|75.02|75.34|74.94|75.44|75.04|75.3|74.9|41
1744746300000|2025-04-15 19:45:00|75.33|74.93|75.28|74.88|75.37|74.97|75.21|74.81|59
1744746600000|2025-04-15 19:50:00|75.29|74.89|75.52|75.12|75.53|75.13|75.24|74.84|71
1744746900000|2025-04-15 19:55:00|75.51|75.11|75.46|75.06|75.59|75.19|75.46|75.06|66
1744747200000|2025-04-15 20:00:00|75.47|75.07|75.47|75.07|75.58|75.18|75.45|75.05|101
1744747500000|2025-04-15 20:05:00|75.46|75.06|75.66|75.26|75.7|75.3|75.45|75.05|89
1744747800000|2025-04-15 20:10:00|75.67|75.27|75.81|75.41|75.82|75.42|75.62|75.22|82
1744748100000|2025-04-15 20:15:00|75.8|75.4|75.86|75.46|75.9|75.5|75.77|75.37|60
1744748400000|2025-04-15 20:20:00|75.87|75.47|75.84|75.44|75.93|75.53|75.82|75.42|63
1744748700000|2025-04-15 20:25:00|75.85|75.45|75.9|75.5|75.93|75.53|75.85|75.45|71
1744749000000|2025-04-15 20:30:00|75.89|75.49|75.9|75.5|75.96|75.56|75.85|75.45|74
1744749300000|2025-04-15 20:35:00|75.91|75.51|76.01|75.61|76.01|75.61|75.9|75.5|82
1744749600000|2025-04-15 20:40:00|76|75.6|75.93|75.53|76|75.6|75.89|75.49|80
1744749900000|2025-04-15 20:45:00|75.92|75.52|75.68|75.28|75.92|75.52|75.67|75.27|111
1744750200000|2025-04-15 20:50:00|75.67|75.27|75.34|74.94|75.69|75.29|75.32|74.92|162
1744750500000|2025-04-15 20:55:00|75.33|74.93|75.69|75.29|75.69|75.29|75.23|74.83|156
1744750800000|2025-04-15 21:00:00|75.68|75.28|75.79|75.39|75.92|75.52|75.62|75.22|123
1744751100000|2025-04-15 21:05:00|75.8|75.4|75.66|75.26|75.81|75.41|75.65|75.25|96
1744751400000|2025-04-15 21:10:00|75.67|75.27|75.79|75.39|75.82|75.42|75.66|75.26|75
1744751700000|2025-04-15 21:15:00|75.78|75.38|75.91|75.51|75.91|75.51|75.7|75.3|106
1744752000000|2025-04-15 21:20:00|75.92|75.52|76.03|75.63|76.08|75.68|75.92|75.52|33
1744752300000|2025-04-15 21:25:00|76.02|75.62|76.01|75.61|76.06|75.66|75.91|75.51|41
1744752600000|2025-04-15 21:30:00|76.02|75.62|76.16|75.76|76.16|75.76|75.99|75.59|45
1744752900000|2025-04-15 21:35:00|76.15|75.75|76.27|75.87|76.28|75.88|76.1|75.7|35
1744753200000|2025-04-15 21:40:00|76.28|75.88|76.26|75.86|76.28|75.88|76.2|75.8|33
1744753500000|2025-04-15 21:45:00|76.27|75.87|76.6|76.2|76.6|76.2|76.27|75.87|45
1744753800000|2025-04-15 21:50:00|76.59|76.19|76.36|75.96|76.59|76.19|76.36|75.96|44
1744754100000|2025-04-15 21:55:00|76.35|75.95|76.48|76.08|76.52|76.12|76.35|75.95|45
1744754400000|2025-04-15 22:00:00|76.45|76.05|76.28|75.88|76.45|76.05|76.21|75.81|118
1744754700000|2025-04-15 22:05:00|76.27|75.87|76.15|75.75|76.4|76|76.15|75.75|115
1744755000000|2025-04-15 22:10:00|76.14|75.74|76.16|75.76|76.26|75.86|76.11|75.71|109
1744755300000|2025-04-15 22:15:00|76.17|75.77|76.14|75.74|76.19|75.79|76.08|75.68|98
1744755600000|2025-04-15 22:20:00|76.13|75.73|75.94|75.54|76.15|75.75|75.94|75.54|59
1744755900000|2025-04-15 22:25:00|75.93|75.53|76.16|75.76|76.16|75.76|75.89|75.49|70
1744756200000|2025-04-15 22:30:00|76.17|75.77|76.24|75.84|76.25|75.85|76.15|75.75|53
1744756500000|2025-04-15 22:35:00|76.23|75.83|76.13|75.73|76.23|75.83|76.06|75.66|82
1744756800000|2025-04-15 22:40:00|76.14|75.74|76.17|75.77|76.23|75.83|76.13|75.73|57
1744757100000|2025-04-15 22:45:00|76.16|75.76|75.96|75.56|76.17|75.77|75.84|75.44|98
1744757400000|2025-04-15 22:50:00|75.97|75.57|75.86|75.46|75.98|75.58|75.84|75.44|115
1744757700000|2025-04-15 22:55:00|75.85|75.45|76.03|75.63|76.04|75.64|75.84|75.44|44
1744758000000|2025-04-15 23:00:00|76.02|75.62|76.21|75.81|76.24|75.84|75.98|75.58|102
1744758300000|2025-04-15 23:05:00|76.2|75.8|76.17|75.77|76.29|75.89|76.06|75.66|127
1744758600000|2025-04-15 23:10:00|76.16|75.76|76.21|75.81|76.25|75.85|76.1|75.7|121
1744758900000|2025-04-15 23:15:00|76.22|75.82|76.12|75.72|76.25|75.85|76.04|75.64|132
1744759200000|2025-04-15 23:20:00|76.11|75.71|76.25|75.85|76.29|75.89|76.08|75.68|123
1744759500000|2025-04-15 23:25:00|76.24|75.84|76.16|75.76|76.26|75.86|76.1|75.7|116
1744759800000|2025-04-15 23:30:00|76.17|75.77|75.98|75.58|76.18|75.78|75.97|75.57|70
1744760100000|2025-04-15 23:35:00|75.99|75.59|75.96|75.56|76.04|75.64|75.94|75.54|52
1744760400000|2025-04-15 23:40:00|75.97|75.57|75.77|75.37|75.99|75.59|75.72|75.32|53
1744760700000|2025-04-15 23:45:00|75.76|75.36|75.62|75.22|75.87|75.47|75.62|75.22|99
1744761000000|2025-04-15 23:50:00|75.61|75.21|75.53|75.13|75.61|75.21|75.51|75.11|38
1744761300000|2025-04-15 23:55:00|75.54|75.14|75.48|75.08|75.66|75.26|75.47|75.07|68
1744761600000|2025-04-16 00:00:00|75.47|75.07|75.67|75.27|75.72|75.32|75.44|75.04|141
1744761900000|2025-04-16 00:05:00|75.66|75.26|75.42|75.02|75.67|75.27|75.41|75.01|188
1744762200000|2025-04-16 00:10:00|75.41|75.01|75.1|74.7|75.42|75.02|75.04|74.64|167
1744762500000|2025-04-16 00:15:00|75.08|74.68|74.91|74.51|75.19|74.79|74.91|74.51|197
1744762800000|2025-04-16 00:20:00|74.9|74.5|75.63|75.23|75.68|75.28|74.9|74.5|230
1744763100000|2025-04-16 00:25:00|75.64|75.24|75.54|75.14|75.67|75.27|75.4|75|217
1744763400000|2025-04-16 00:30:00|75.53|75.13|75.59|75.19|75.73|75.33|75.49|75.09|246
1744763700000|2025-04-16 00:35:00|75.6|75.2|75.55|75.15|75.6|75.2|75.35|74.95|242
1744764000000|2025-04-16 00:40:00|75.54|75.14|75.36|74.96|75.55|75.15|75.23|74.83|168
1744764300000|2025-04-16 00:45:00|75.37|74.97|75.55|75.15|75.57|75.17|75.35|74.95|172
1744764600000|2025-04-16 00:50:00|75.54|75.14|75.6|75.2|75.6|75.2|75.44|75.04|205
1744764900000|2025-04-16 00:55:00|75.59|75.19|75.27|74.87|75.6|75.2|75.24|74.84|162
1744765200000|2025-04-16 01:00:00|75.26|74.86|75.54|75.14|75.58|75.18|75.19|74.79|268
1744765500000|2025-04-16 01:05:00|75.55|75.15|75.77|75.37|75.77|75.37|75.47|75.07|133
1744765800000|2025-04-16 01:10:00|75.78|75.38|75.77|75.37|75.82|75.42|75.67|75.27|130
1744766100000|2025-04-16 01:15:00|75.76|75.36|75.93|75.53|76.01|75.61|75.74|75.34|164
1744766400000|2025-04-16 01:20:00|75.94|75.54|76.2|75.8|76.2|75.8|75.9|75.5|97
1744766700000|2025-04-16 01:25:00|76.19|75.79|76.05|75.65|76.28|75.88|76.05|75.65|180
1744767000000|2025-04-16 01:30:00|76.04|75.64|76.06|75.66|76.12|75.72|75.97|75.57|149
1744767300000|2025-04-16 01:35:00|76.07|75.67|76.11|75.71|76.25|75.85|76.02|75.62|165
1744767600000|2025-04-16 01:40:00|76.12|75.72|76.14|75.74|76.2|75.8|76.04|75.64|138
1744767900000|2025-04-16 01:45:00|76.15|75.75|76.38|75.98|76.46|76.06|76.12|75.72|131
1744768200000|2025-04-16 01:50:00|76.39|75.99|76.36|75.96|76.51|76.11|76.36|75.96|112
1744768500000|2025-04-16 01:55:00|76.37|75.97|76.46|76.06|76.49|76.09|76.36|75.96|113
1744768800000|2025-04-16 02:00:00|76.48|76.08|76.59|76.19|76.68|76.28|76.41|76.01|95
1744769100000|2025-04-16 02:05:00|76.58|76.18|76.63|76.23|76.66|76.26|76.44|76.04|139
1744769400000|2025-04-16 02:10:00|76.62|76.22|76.61|76.21|76.67|76.27|76.54|76.14|117
1744769700000|2025-04-16 02:15:00|76.62|76.22|76.43|76.03|76.72|76.32|76.42|76.02|134
1744770000000|2025-04-16 02:20:00|76.44|76.04|76.57|76.17|76.62|76.22|76.39|75.99|126
1744770300000|2025-04-16 02:25:00|76.56|76.16|76.51|76.11|76.59|76.19|76.48|76.08|120
1744770600000|2025-04-16 02:30:00|76.52|76.12|76.45|76.05|76.54|76.14|76.39|75.99|127
1744770900000|2025-04-16 02:35:00|76.44|76.04|76.26|75.86|76.54|76.14|76.24|75.84|130
1744771200000|2025-04-16 02:40:00|76.24|75.84|76.23|75.83|76.27|75.87|76.18|75.78|82
1744771500000|2025-04-16 02:45:00|76.22|75.82|76.31|75.91|76.35|75.95|76.2|75.8|94
1744771800000|2025-04-16 02:50:00|76.33|75.93|76.31|75.91|76.43|76.03|76.29|75.89|131
1744772100000|2025-04-16 02:55:00|76.32|75.92|76.32|75.92|76.36|75.96|76.29|75.89|54
1744772400000|2025-04-16 03:00:00|76.33|75.93|76.29|75.89|76.39|75.99|76.28|75.88|75
1744772700000|2025-04-16 03:05:00|76.28|75.88|76.33|75.93|76.33|75.93|76.21|75.81|83
1744773000000|2025-04-16 03:10:00|76.34|75.94|76.41|76.01|76.46|76.06|76.33|75.93|58
1744773300000|2025-04-16 03:15:00|76.4|76|76.42|76.02|76.5|76.1|76.4|76|60
1744773600000|2025-04-16 03:20:00|76.43|76.03|76.51|76.11|76.54|76.14|76.4|76|40
1744773900000|2025-04-16 03:25:00|76.52|76.12|76.32|75.92|76.53|76.13|76.29|75.89|57
1744774200000|2025-04-16 03:30:00|76.31|75.91|76.25|75.85|76.34|75.94|76.21|75.81|66
1744774500000|2025-04-16 03:35:00|76.26|75.86|76.36|75.96|76.37|75.97|76.19|75.79|69
1744774800000|2025-04-16 03:40:00|76.35|75.95|76.29|75.89|76.36|75.96|76.25|75.85|58
1744775100000|2025-04-16 03:45:00|76.28|75.88|76.29|75.89|76.3|75.9|76.22|75.82|55
1744775400000|2025-04-16 03:50:00|76.28|75.88|76.25|75.85|76.28|75.88|76.16|75.76|76
1744775700000|2025-04-16 03:55:00|76.24|75.84|76.16|75.76|76.27|75.87|76.16|75.76|50
1744776000000|2025-04-16 04:00:00|76.17|75.77|76.23|75.83|76.26|75.86|76.13|75.73|88
1744776300000|2025-04-16 04:05:00|76.22|75.82|76.08|75.68|76.33|75.93|76.08|75.68|113
1744776600000|2025-04-16 04:10:00|76.09|75.69|76.01|75.61|76.1|75.7|76.01|75.61|79
1744776900000|2025-04-16 04:15:00|76|75.6|75.7|75.3|76|75.6|75.64|75.24|165
1744777200000|2025-04-16 04:20:00|75.69|75.29|75.73|75.33|75.76|75.36|75.61|75.21|182
1744777500000|2025-04-16 04:25:00|75.74|75.34|75.79|75.39|75.79|75.39|75.73|75.33|80
1744777800000|2025-04-16 04:30:00|75.8|75.4|75.96|75.56|76|75.6|75.79|75.39|127
1744778100000|2025-04-16 04:35:00|75.97|75.57|75.93|75.53|75.98|75.58|75.77|75.37|110
1744778400000|2025-04-16 04:40:00|75.92|75.52|75.77|75.37|75.95|75.55|75.77|75.37|101
1744778700000|2025-04-16 04:45:00|75.78|75.38|75.93|75.53|75.96|75.56|75.7|75.3|103
1744779000000|2025-04-16 04:50:00|75.94|75.54|76.04|75.64|76.07|75.67|75.94|75.54|75
1744779300000|2025-04-16 04:55:00|76.03|75.63|76.17|75.77|76.18|75.78|76.01|75.61|37
1744779600000|2025-04-16 05:00:00|76.16|75.76|76.26|75.86|76.27|75.87|76.15|75.75|89
1744779900000|2025-04-16 05:05:00|76.27|75.87|76.26|75.86|76.33|75.93|76.25|75.85|62
1744780200000|2025-04-16 05:10:00|76.27|75.87|76.36|75.96|76.4|76|76.25|75.85|70
1744780500000|2025-04-16 05:15:00|76.33|75.93|76.25|75.85|76.45|76.05|76.24|75.84|78
1744780800000|2025-04-16 05:20:00|76.24|75.84|75.55|75.15|76.25|75.85|75.43|75.03|316
1744781100000|2025-04-16 05:25:00|75.56|75.16|75.77|75.37|75.78|75.38|75.5|75.1|293
1744781400000|2025-04-16 05:30:00|75.78|75.38|75.71|75.31|75.78|75.38|75.52|75.12|266
1744781700000|2025-04-16 05:35:00|75.7|75.3|75.88|75.48|75.94|75.54|75.69|75.29|153
1744782000000|2025-04-16 05:40:00|75.89|75.49|76|75.6|76.03|75.63|75.79|75.39|106
1744782300000|2025-04-16 05:45:00|75.99|75.59|75.92|75.52|76.08|75.68|75.92|75.52|109
1744782600000|2025-04-16 05:50:00|75.93|75.53|76.04|75.64|76.04|75.64|75.85|75.45|127
1744782900000|2025-04-16 05:55:00|76.03|75.63|75.86|75.46|76.05|75.65|75.86|75.46|118
1744783200000|2025-04-16 06:00:00|75.87|75.47|76|75.6|76.01|75.61|75.75|75.35|156
1744783500000|2025-04-16 06:05:00|75.99|75.59|75.86|75.46|76.05|75.65|75.82|75.42|113
1744783800000|2025-04-16 06:10:00|75.85|75.45|76.09|75.69|76.09|75.69|75.83|75.43|93
1744784100000|2025-04-16 06:15:00|76.08|75.68|76.1|75.7|76.19|75.79|76.07|75.67|69
1744784400000|2025-04-16 06:20:00|76.09|75.69|76.21|75.81|76.24|75.84|76.07|75.67|104
1744784700000|2025-04-16 06:25:00|76.19|75.79|76.08|75.68|76.24|75.84|76.08|75.68|40
1744785000000|2025-04-16 06:30:00|76.07|75.67|76.2|75.8|76.22|75.82|76.06|75.66|108
1744785300000|2025-04-16 06:35:00|76.21|75.81|76.19|75.79|76.21|75.81|76.09|75.69|79
1744785600000|2025-04-16 06:40:00|76.2|75.8|76.17|75.77|76.26|75.86|76.17|75.77|20
1744785900000|2025-04-16 06:45:00|76.16|75.76|76.25|75.85|76.26|75.86|76.1|75.7|83
1744786200000|2025-04-16 06:50:00|76.24|75.84|76.24|75.84|76.25|75.85|76.18|75.78|52
1744786500000|2025-04-16 06:55:00|76.23|75.83|76.28|75.88|76.3|75.9|76.21|75.81|29
1744786800000|2025-04-16 07:00:00|76.29|75.89|76.29|75.89|76.37|75.97|76.24|75.84|101
1744787100000|2025-04-16 07:05:00|76.3|75.9|76.24|75.84|76.3|75.9|76.19|75.79|46
1744787400000|2025-04-16 07:10:00|76.25|75.85|76.23|75.83|76.25|75.85|76.14|75.74|64
1744787700000|2025-04-16 07:15:00|76.24|75.84|76.12|75.72|76.24|75.84|76.12|75.72|62
1744788000000|2025-04-16 07:20:00|76.11|75.71|75.96|75.56|76.12|75.72|75.92|75.52|106
1744788300000|2025-04-16 07:25:00|75.95|75.55|75.95|75.55|76.04|75.64|75.88|75.48|95
1744788600000|2025-04-16 07:30:00|75.94|75.54|75.9|75.5|76.07|75.67|75.89|75.49|125
1744788900000|2025-04-16 07:35:00|75.89|75.49|75.72|75.32|75.92|75.52|75.72|75.32|126
1744789200000|2025-04-16 07:40:00|75.73|75.33|75.96|75.56|75.96|75.56|75.73|75.33|140
1744789500000|2025-04-16 07:45:00|75.98|75.58|75.94|75.54|75.99|75.59|75.81|75.41|148
1744789800000|2025-04-16 07:50:00|75.95|75.55|75.87|75.47|76|75.6|75.85|75.45|101
1744790100000|2025-04-16 07:55:00|75.88|75.48|75.78|75.38|75.88|75.48|75.72|75.32|105
1744790400000|2025-04-16 08:00:00|75.79|75.39|75.59|75.19|75.89|75.49|75.58|75.18|157
1744790700000|2025-04-16 08:05:00|75.58|75.18|75.45|75.05|75.71|75.31|75.38|74.98|147
1744791000000|2025-04-16 08:10:00|75.44|75.04|75.27|74.87|75.5|75.1|75.21|74.81|139
1744791300000|2025-04-16 08:15:00|75.25|74.85|75.23|74.83|75.38|74.98|75.05|74.65|180
1744791600000|2025-04-16 08:20:00|75.21|74.81|75.37|74.97|75.37|74.97|75.14|74.74|117
1744791900000|2025-04-16 08:25:00|75.38|74.98|75.71|75.31|75.89|75.49|75.37|74.97|223
1744792200000|2025-04-16 08:30:00|75.72|75.32|75.83|75.43|76.02|75.62|75.68|75.28|233
1744792500000|2025-04-16 08:35:00|75.84|75.44|75.92|75.52|76|75.6|75.78|75.38|205
1744792800000|2025-04-16 08:40:00|75.93|75.53|76.27|75.87|76.41|76.01|75.87|75.47|199
1744793100000|2025-04-16 08:45:00|76.26|75.86|76.24|75.84|76.38|75.98|76.18|75.78|196
1744793400000|2025-04-16 08:50:00|76.25|75.85|76.14|75.74|76.29|75.89|76.1|75.7|178
1744793700000|2025-04-16 08:55:00|76.13|75.73|76.22|75.82|76.23|75.83|76.08|75.68|143
1744794000000|2025-04-16 09:00:00|76.23|75.83|76.41|76.01|76.45|76.05|76.21|75.81|91
1744794300000|2025-04-16 09:05:00|76.4|76|76.33|75.93|76.44|76.04|76.28|75.88|151
1744794600000|2025-04-16 09:10:00|76.34|75.94|76.3|75.9|76.44|76.04|76.25|75.85|140
1744794900000|2025-04-16 09:15:00|76.31|75.91|76.25|75.85|76.43|76.03|76.22|75.82|148
1744795200000|2025-04-16 09:20:00|76.26|75.86|76|75.6|76.34|75.94|76|75.6|119
1744795500000|2025-04-16 09:25:00|76.01|75.61|76.14|75.74|76.19|75.79|76|75.6|96
1744795800000|2025-04-16 09:30:00|76.15|75.75|76.12|75.72|76.21|75.81|76.07|75.67|102
1744796100000|2025-04-16 09:35:00|76.13|75.73|76.13|75.73|76.22|75.82|76.07|75.67|104
1744796400000|2025-04-16 09:40:00|76.14|75.74|76.06|75.66|76.24|75.84|76.02|75.62|94
1744796700000|2025-04-16 09:45:00|76.05|75.65|75.72|75.32|76.08|75.68|75.68|75.28|103
1744797000000|2025-04-16 09:50:00|75.73|75.33|75.8|75.4|75.81|75.41|75.66|75.26|84
1744797300000|2025-04-16 09:55:00|75.81|75.41|75.58|75.18|75.82|75.42|75.57|75.17|73
1744797600000|2025-04-16 10:00:00|75.57|75.17|75.71|75.31|75.73|75.33|75.54|75.14|133
1744797900000|2025-04-16 10:05:00|75.7|75.3|75.43|75.03|75.71|75.31|75.43|75.03|101
1744798200000|2025-04-16 10:10:00|75.44|75.04|75.5|75.1|75.55|75.15|75.41|75.01|74
1744798500000|2025-04-16 10:15:00|75.49|75.09|75.7|75.3|75.7|75.3|75.43|75.03|125
1744798800000|2025-04-16 10:20:00|75.69|75.29|75.76|75.36|75.82|75.42|75.6|75.2|101
1744799100000|2025-04-16 10:25:00|75.75|75.35|75.6|75.2|75.76|75.36|75.59|75.19|79
1744799400000|2025-04-16 10:30:00|75.59|75.19|75.52|75.12|75.61|75.21|75.51|75.11|75
1744799700000|2025-04-16 10:35:00|75.53|75.13|75.42|75.02|75.56|75.16|75.42|75.02|68
1744800000000|2025-04-16 10:40:00|75.41|75.01|75.38|74.98|75.49|75.09|75.33|74.93|85
1744800300000|2025-04-16 10:45:00|75.39|74.99|75.48|75.08|75.54|75.14|75.37|74.97|55
1744800600000|2025-04-16 10:50:00|75.49|75.09|75.54|75.14|75.62|75.22|75.45|75.05|61
1744800900000|2025-04-16 10:55:00|75.53|75.13|75.41|75.01|75.53|75.13|75.4|75|42
1744801200000|2025-04-16 11:00:00|75.42|75.02|75.48|75.08|75.52|75.12|75.35|74.95|99
1744801500000|2025-04-16 11:05:00|75.47|75.07|75.44|75.04|75.47|75.07|75.3|74.9|78
1744801800000|2025-04-16 11:10:00|75.43|75.03|75.44|75.04|75.53|75.13|75.4|75|93
1744802100000|2025-04-16 11:15:00|75.45|75.05|75.49|75.09|75.53|75.13|75.36|74.96|84
1744802400000|2025-04-16 11:20:00|75.48|75.08|75.27|74.87|75.52|75.12|75.25|74.85|99
1744802700000|2025-04-16 11:25:00|75.26|74.86|75.1|74.7|75.26|74.86|75|74.6|74
1744803000000|2025-04-16 11:30:00|75.09|74.69|74.8|74.4|75.09|74.69|74.79|74.39|106
1744803300000|2025-04-16 11:35:00|74.81|74.41|75.04|74.64|75.04|74.64|74.81|74.41|82
1744803600000|2025-04-16 11:40:00|75.03|74.63|75.29|74.89|75.33|74.93|75.01|74.61|117
1744803900000|2025-04-16 11:45:00|75.3|74.9|75.43|75.03|75.45|75.05|75.27|74.87|104
1744804200000|2025-04-16 11:50:00|75.42|75.02|75.29|74.89|75.42|75.02|75.25|74.85|106
1744804500000|2025-04-16 11:55:00|75.28|74.88|75.23|74.83|75.29|74.89|75.15|74.75|68
1744804800000|2025-04-16 12:00:00|75.24|74.84|75.19|74.79|75.4|75|75.13|74.73|215
1744805100000|2025-04-16 12:05:00|75.2|74.8|75.02|74.62|75.2|74.8|74.96|74.56|159
1744805400000|2025-04-16 12:10:00|75.03|74.63|74.89|74.49|75.03|74.63|74.89|74.49|110
1744805700000|2025-04-16 12:15:00|74.9|74.5|74.95|74.55|75|74.6|74.89|74.49|85
1744806000000|2025-04-16 12:20:00|74.94|74.54|75.09|74.69|75.19|74.79|74.93|74.53|70
1744806300000|2025-04-16 12:25:00|75.08|74.68|75.15|74.75|75.19|74.79|75.03|74.63|81
1744806600000|2025-04-16 12:30:00|75.17|74.77|75.06|74.66|75.19|74.79|75.04|74.64|196
1744806900000|2025-04-16 12:35:00|75.05|74.65|74.95|74.55|75.19|74.79|74.94|74.54|103
1744807200000|2025-04-16 12:40:00|74.94|74.54|74.83|74.43|74.95|74.55|74.81|74.41|61
1744807500000|2025-04-16 12:45:00|74.84|74.44|74.33|73.93|74.86|74.46|74.33|73.93|216
1744807800000|2025-04-16 12:50:00|74.32|73.92|74.35|73.95|74.42|74.02|74.18|73.78|118
1744808100000|2025-04-16 12:55:00|74.34|73.94|74.22|73.82|74.46|74.06|74.22|73.82|112
1744808400000|2025-04-16 13:00:00|74.2|73.8|74.39|73.99|74.41|74.01|74.15|73.75|165
1744808700000|2025-04-16 13:05:00|74.38|73.98|74.33|73.93|74.46|74.06|74.3|73.9|149
1744809000000|2025-04-16 13:10:00|74.32|73.92|74.22|73.82|74.46|74.06|74.21|73.81|156
1744809300000|2025-04-16 13:15:00|74.21|73.81|74.08|73.68|74.36|73.96|74.08|73.68|142
1744809600000|2025-04-16 13:20:00|74.06|73.66|74.18|73.78|74.19|73.79|74|73.6|153
1744809900000|2025-04-16 13:25:00|74.17|73.77|74.13|73.73|74.26|73.86|74.08|73.68|157
1744810200000|2025-04-16 13:30:00|74.14|73.74|74.46|74.06|74.46|74.06|74.01|73.61|356
1744810500000|2025-04-16 13:35:00|74.45|74.05|74.69|74.29|74.77|74.37|74.36|73.96|343
1744810800000|2025-04-16 13:40:00|74.68|74.28|74.38|73.98|74.69|74.29|74.33|73.93|260
1744811100000|2025-04-16 13:45:00|74.39|73.99|74.3|73.9|74.4|74|74.09|73.69|278
1744811400000|2025-04-16 13:50:00|74.29|73.89|73.91|73.51|74.33|73.93|73.89|73.49|232
1744811700000|2025-04-16 13:55:00|73.92|73.52|73.83|73.43|74.13|73.73|73.81|73.41|210
1744812000000|2025-04-16 14:00:00|73.82|73.42|74.05|73.65|74.05|73.65|73.81|73.41|206
1744812300000|2025-04-16 14:05:00|74.04|73.64|74.2|73.8|74.24|73.84|74.03|73.63|216
1744812600000|2025-04-16 14:10:00|74.19|73.79|74.07|73.67|74.34|73.94|74.05|73.65|194
1744812900000|2025-04-16 14:15:00|74.06|73.66|73.99|73.59|74.15|73.75|73.83|73.43|204
1744813200000|2025-04-16 14:20:00|74|73.6|74.68|74.28|74.68|74.28|73.97|73.57|187
1744813500000|2025-04-16 14:25:00|74.69|74.29|74.74|74.34|74.78|74.38|74.6|74.2|182
1744813800000|2025-04-16 14:30:00|74.73|74.33|75.33|74.93|75.34|74.94|74.73|74.33|218
1744814100000|2025-04-16 14:35:00|75.34|74.94|75.02|74.62|75.52|75.12|74.95|74.55|224
1744814400000|2025-04-16 14:40:00|75.03|74.63|75.35|74.95|75.37|74.97|75.01|74.61|144
1744814700000|2025-04-16 14:45:00|75.34|74.94|75.04|74.64|75.34|74.94|75.04|74.64|162
1744815000000|2025-04-16 14:50:00|75.03|74.63|75.18|74.78|75.4|75|74.91|74.51|168
1744815300000|2025-04-16 14:55:00|75.19|74.79|74.92|74.52|75.22|74.82|74.83|74.43|208
1744815600000|2025-04-16 15:00:00|74.93|74.53|74.89|74.49|75.06|74.66|74.87|74.47|241
1744815900000|2025-04-16 15:05:00|74.88|74.48|74.81|74.41|74.94|74.54|74.64|74.24|169
1744816200000|2025-04-16 15:10:00|74.8|74.4|75.06|74.66|75.2|74.8|74.8|74.4|241
1744816500000|2025-04-16 15:15:00|75.09|74.69|75.17|74.77|75.31|74.91|74.91|74.51|241
1744816800000|2025-04-16 15:20:00|75.16|74.76|75.55|75.15|75.6|75.2|75.1|74.7|223
1744817100000|2025-04-16 15:25:00|75.56|75.16|75.61|75.21|75.96|75.56|75.56|75.16|385
1744817400000|2025-04-16 15:30:00|75.62|75.22|75.49|75.09|75.69|75.29|75.22|74.82|349
1744817700000|2025-04-16 15:35:00|75.5|75.1|75.48|75.08|75.66|75.26|75.48|75.08|268
1744818000000|2025-04-16 15:40:00|75.47|75.07|75.44|75.04|75.59|75.19|75.3|74.9|188
1744818300000|2025-04-16 15:45:00|75.45|75.05|75.27|74.87|75.51|75.11|75.27|74.87|184
1744818600000|2025-04-16 15:50:00|75.28|74.88|75.21|74.81|75.38|74.98|75.2|74.8|160
1744818900000|2025-04-16 15:55:00|75.2|74.8|75.18|74.78|75.35|74.95|75.17|74.77|84
1744819200000|2025-04-16 16:00:00|75.19|74.79|75.39|74.99|75.4|75|75.18|74.78|178
1744819500000|2025-04-16 16:05:00|75.38|74.98|75.37|74.97|75.47|75.07|75.1|74.7|180
1744819800000|2025-04-16 16:10:00|75.36|74.96|75.28|74.88|75.48|75.08|75.27|74.87|125
1744820100000|2025-04-16 16:15:00|75.29|74.89|75.27|74.87|75.39|74.99|75.15|74.75|144
1744820400000|2025-04-16 16:20:00|75.26|74.86|75.12|74.72|75.32|74.92|74.95|74.55|158
1744820700000|2025-04-16 16:25:00|75.11|74.71|75.05|74.65|75.28|74.88|75.01|74.61|199
1744821000000|2025-04-16 16:30:00|75.06|74.66|75.12|74.72|75.18|74.78|74.99|74.59|200
1744821300000|2025-04-16 16:35:00|75.11|74.71|74.33|73.93|75.18|74.78|74.33|73.93|259
1744821600000|2025-04-16 16:40:00|74.34|73.94|74.65|74.25|74.66|74.26|74.3|73.9|178
1744821900000|2025-04-16 16:45:00|74.66|74.26|74.75|74.35|74.76|74.36|74.5|74.1|136
1744822200000|2025-04-16 16:50:00|74.76|74.36|75.17|74.77|75.19|74.79|74.75|74.35|116
1744822500000|2025-04-16 16:55:00|75.18|74.78|75.28|74.88|75.43|75.03|75.18|74.78|156
1744822800000|2025-04-16 17:00:00|75.26|74.86|75.54|75.14|75.54|75.14|75.25|74.85|239
1744823100000|2025-04-16 17:05:00|75.55|75.15|75.41|75.01|75.6|75.2|75.37|74.97|205
1744823400000|2025-04-16 17:10:00|75.42|75.02|75.62|75.22|75.64|75.24|75.36|74.96|211
1744823700000|2025-04-16 17:15:00|75.61|75.21|76.01|75.61|76.02|75.62|75.61|75.21|143
1744824000000|2025-04-16 17:20:00|76.02|75.62|75.97|75.57|76.2|75.8|75.86|75.46|328
1744824300000|2025-04-16 17:25:00|75.96|75.56|75.98|75.58|76.08|75.68|75.91|75.51|203
1744824600000|2025-04-16 17:30:00|75.97|75.57|75.21|74.81|76.18|75.78|75.11|74.71|600
1744824900000|2025-04-16 17:35:00|75.2|74.8|75.12|74.72|75.59|75.19|75.11|74.71|393
1744825200000|2025-04-16 17:40:00|75.13|74.73|74.98|74.58|75.13|74.73|74.59|74.19|499
1744825500000|2025-04-16 17:45:00|74.97|74.57|74.59|74.19|74.97|74.57|74.4|74|484
1744825800000|2025-04-16 17:50:00|74.6|74.2|74.18|73.78|74.6|74.2|74.03|73.63|551
1744826100000|2025-04-16 17:55:00|74.17|73.77|73.68|73.28|74.21|73.81|73.52|73.12|413
1744826400000|2025-04-16 18:00:00|73.69|73.29|74.24|73.84|74.25|73.85|73.66|73.26|528
1744826700000|2025-04-16 18:05:00|74.28|73.88|74.25|73.85|74.51|74.11|73.91|73.51|402
1744827000000|2025-04-16 18:10:00|74.26|73.86|74.84|74.44|74.89|74.49|74.26|73.86|515
1744827300000|2025-04-16 18:15:00|74.85|74.45|74.62|74.22|74.85|74.45|74.34|73.94|447
1744827600000|2025-04-16 18:20:00|74.61|74.21|75.14|74.74|75.14|74.74|74.43|74.03|358
1744827900000|2025-04-16 18:25:00|75.13|74.73|75.43|75.03|75.58|75.18|75.08|74.68|350
1744828200000|2025-04-16 18:30:00|75.42|75.02|75.29|74.89|75.48|75.08|75.13|74.73|430
1744828500000|2025-04-16 18:35:00|75.3|74.9|74.84|74.44|75.3|74.9|74.73|74.33|275
1744828800000|2025-04-16 18:40:00|74.82|74.42|74.66|74.26|74.94|74.54|74.43|74.03|303
1744829100000|2025-04-16 18:45:00|74.65|74.25|74.73|74.33|74.79|74.39|74.51|74.11|390
1744829400000|2025-04-16 18:50:00|74.72|74.32|74.62|74.22|74.73|74.33|74.48|74.08|268
1744829700000|2025-04-16 18:55:00|74.6|74.2|74.58|74.18|74.82|74.42|74.54|74.14|213
1744830000000|2025-04-16 19:00:00|74.57|74.17|74.58|74.18|74.83|74.43|74.54|74.14|251
1744830300000|2025-04-16 19:05:00|74.57|74.17|74.56|74.16|74.81|74.41|74.5|74.1|286
1744830600000|2025-04-16 19:10:00|74.55|74.15|74.66|74.26|74.73|74.33|74.32|73.92|238
1744830900000|2025-04-16 19:15:00|74.65|74.25|74.31|73.91|74.68|74.28|74.3|73.9|274
1744831200000|2025-04-16 19:20:00|74.3|73.9|74.11|73.71|74.47|74.07|74.07|73.67|230
1744831500000|2025-04-16 19:25:00|74.1|73.7|74.13|73.73|74.15|73.75|73.96|73.56|211
1744831800000|2025-04-16 19:30:00|74.14|73.74|74.3|73.9|74.36|73.96|74.04|73.64|222
1744832100000|2025-04-16 19:35:00|74.29|73.89|74.58|74.18|74.59|74.19|74.23|73.83|181
1744832400000|2025-04-16 19:40:00|74.59|74.19|74.81|74.41|74.88|74.48|74.54|74.14|159
1744832700000|2025-04-16 19:45:00|74.8|74.4|75.32|74.92|75.32|74.92|74.78|74.38|188
1744833000000|2025-04-16 19:50:00|75.33|74.93|75.68|75.28|75.7|75.3|75.33|74.93|399
1744833300000|2025-04-16 19:55:00|75.66|75.26|75.52|75.12|75.88|75.48|75.5|75.1|343
1744833600000|2025-04-16 20:00:00|75.51|75.11|75.58|75.18|75.67|75.27|75.47|75.07|384
1744833900000|2025-04-16 20:05:00|75.59|75.19|75.47|75.07|75.73|75.33|75.44|75.04|246
1744834200000|2025-04-16 20:10:00|75.46|75.06|75.57|75.17|75.58|75.18|75.37|74.97|222
1744834500000|2025-04-16 20:15:00|75.56|75.16|75.78|75.38|75.88|75.48|75.53|75.13|142
1744834800000|2025-04-16 20:20:00|75.79|75.39|75.82|75.42|75.97|75.57|75.79|75.39|123
1744835100000|2025-04-16 20:25:00|75.81|75.41|75.88|75.48|76|75.6|75.81|75.41|133
1744835400000|2025-04-16 20:30:00|75.9|75.5|75.72|75.32|75.99|75.59|75.7|75.3|95
1744835700000|2025-04-16 20:35:00|75.71|75.31|75.67|75.27|75.72|75.32|75.54|75.14|98
1744836000000|2025-04-16 20:40:00|75.68|75.28|75.45|75.05|75.68|75.28|75.41|75.01|79
1744836300000|2025-04-16 20:45:00|75.46|75.06|75.36|74.96|75.5|75.1|75.28|74.88|115
1744836600000|2025-04-16 20:50:00|75.38|74.98|75.03|74.63|75.39|74.99|74.95|74.55|159
1744836900000|2025-04-16 20:55:00|75.06|74.66|74.87|74.47|75.07|74.67|74.82|74.42|78
1744837200000|2025-04-16 21:00:00|74.86|74.46|75.02|74.62|75.17|74.77|74.72|74.32|169
1744837500000|2025-04-16 21:05:00|75.03|74.63|75.12|74.72|75.27|74.87|74.96|74.56|205
1744837800000|2025-04-16 21:10:00|75.13|74.73|75.12|74.72|75.13|74.73|74.97|74.57|160
1744838100000|2025-04-16 21:15:00|75.11|74.71|75.41|75.01|75.41|75.01|75.03|74.63|130
1744838400000|2025-04-16 21:20:00|75.4|75|75.58|75.18|75.59|75.19|75.32|74.92|74
1744838700000|2025-04-16 21:25:00|75.57|75.17|75.48|75.08|75.73|75.33|75.47|75.07|59
1744839000000|2025-04-16 21:30:00|75.47|75.07|75.34|74.94|75.59|75.19|75.31|74.91|82
1744839300000|2025-04-16 21:35:00|75.33|74.93|75.24|74.84|75.33|74.93|75.15|74.75|33
1744839600000|2025-04-16 21:40:00|75.23|74.83|75.1|74.7|75.23|74.83|75.1|74.7|72
1744839900000|2025-04-16 21:45:00|75.08|74.68|75.16|74.76|75.18|74.78|75.05|74.65|27
1744840200000|2025-04-16 21:50:00|75.15|74.75|75.26|74.86|75.26|74.86|75.11|74.71|38
1744840500000|2025-04-16 21:55:00|75.27|74.87|75.27|74.87|75.43|75.03|75.25|74.85|99
1744840800000|2025-04-16 22:00:00|75.3|74.9|75.08|74.68|75.33|74.93|75.06|74.66|187
1744841100000|2025-04-16 22:05:00|75.09|74.69|75.08|74.68|75.21|74.81|75.02|74.62|95
1744841400000|2025-04-16 22:10:00|75.07|74.67|75.12|74.72|75.22|74.82|75.01|74.61|151
1744841700000|2025-04-16 22:15:00|75.11|74.71|74.9|74.5|75.14|74.74|74.84|74.44|121
1744842000000|2025-04-16 22:20:00|74.89|74.49|74.88|74.48|75.02|74.62|74.83|74.43|167
1744842300000|2025-04-16 22:25:00|74.89|74.49|74.82|74.42|74.95|74.55|74.77|74.37|92
1744842600000|2025-04-16 22:30:00|74.81|74.41|74.84|74.44|74.97|74.57|74.8|74.4|101
1744842900000|2025-04-16 22:35:00|74.83|74.43|75.07|74.67|75.07|74.67|74.79|74.39|96
1744843200000|2025-04-16 22:40:00|75.06|74.66|75.15|74.75|75.15|74.75|75.04|74.64|44
1744843500000|2025-04-16 22:45:00|75.14|74.74|75.16|74.76|75.17|74.77|75.1|74.7|102
1744843800000|2025-04-16 22:50:00|75.15|74.75|75.08|74.68|75.17|74.77|75.02|74.62|87
1744844100000|2025-04-16 22:55:00|75.07|74.67|75.07|74.67|75.17|74.77|75.05|74.65|81
1744844400000|2025-04-16 23:00:00|75.08|74.68|74.92|74.52|75.1|74.7|74.91|74.51|90
1744844700000|2025-04-16 23:05:00|74.91|74.51|74.83|74.43|74.91|74.51|74.76|74.36|131
1744845000000|2025-04-16 23:10:00|74.84|74.44|74.72|74.32|74.89|74.49|74.67|74.27|87
1744845300000|2025-04-16 23:15:00|74.71|74.31|74.73|74.33|74.79|74.39|74.66|74.26|109
1744845600000|2025-04-16 23:20:00|74.72|74.32|74.57|74.17|74.78|74.38|74.57|74.17|71
1744845900000|2025-04-16 23:25:00|74.58|74.18|74.52|74.12|74.58|74.18|74.52|74.12|23
1744846200000|2025-04-16 23:30:00|74.53|74.13|74.4|74|74.53|74.13|74.4|74|41
1744846500000|2025-04-16 23:35:00|74.41|74.01|74.38|73.98|74.45|74.05|74.33|73.93|33
1744846800000|2025-04-16 23:40:00|74.37|73.97|74.41|74.01|74.47|74.07|74.32|73.92|45
1744847100000|2025-04-16 23:45:00|74.4|74|74.56|74.16|74.58|74.18|74.32|73.92|73
1744847400000|2025-04-16 23:50:00|74.57|74.17|74.58|74.18|74.58|74.18|74.48|74.08|76
1744847700000|2025-04-16 23:55:00|74.57|74.17|74.54|74.14|74.57|74.17|74.52|74.12|60
1744848000000|2025-04-17 00:00:00|74.55|74.15|74.77|74.37|74.77|74.37|74.52|74.12|85
1744848300000|2025-04-17 00:05:00|74.78|74.38|74.71|74.31|74.78|74.38|74.54|74.14|167
1744848600000|2025-04-17 00:10:00|74.72|74.32|74.7|74.3|74.84|74.44|74.69|74.29|106
1744848900000|2025-04-17 00:15:00|74.71|74.31|74.65|74.25|74.9|74.5|74.64|74.24|155
1744849200000|2025-04-17 00:20:00|74.64|74.24|74.67|74.27|74.78|74.38|74.6|74.2|169
1744849500000|2025-04-17 00:25:00|74.68|74.28|74.77|74.37|74.89|74.49|74.68|74.28|167
1744849800000|2025-04-17 00:30:00|74.78|74.38|74.66|74.26|74.88|74.48|74.63|74.23|205
1744850100000|2025-04-17 00:35:00|74.68|74.28|74.8|74.4|74.86|74.46|74.58|74.18|140
1744850400000|2025-04-17 00:40:00|74.81|74.41|74.66|74.26|74.88|74.48|74.61|74.21|131
1744850700000|2025-04-17 00:45:00|74.65|74.25|74.69|74.29|74.81|74.41|74.62|74.22|155
1744851000000|2025-04-17 00:50:00|74.68|74.28|74.67|74.27|74.79|74.39|74.58|74.18|127
1744851300000|2025-04-17 00:55:00|74.68|74.28|74.78|74.38|74.8|74.4|74.64|74.24|81
1744851600000|2025-04-17 01:00:00|74.79|74.39|74.65|74.25|74.79|74.39|74.56|74.16|130
1744851900000|2025-04-17 01:05:00|74.66|74.26|74.83|74.43|74.85|74.45|74.64|74.24|129
1744852200000|2025-04-17 01:10:00|74.82|74.42|74.99|74.59|75.01|74.61|74.82|74.42|74
1744852500000|2025-04-17 01:15:00|75|74.6|74.96|74.56|75.11|74.71|74.93|74.53|87
1744852800000|2025-04-17 01:20:00|74.97|74.57|75.02|74.62|75.06|74.66|74.88|74.48|159
1744853100000|2025-04-17 01:25:00|75.03|74.63|75.13|74.73|75.16|74.76|75.01|74.61|126
1744853400000|2025-04-17 01:30:00|75.12|74.72|75.25|74.85|75.35|74.95|75.12|74.72|111
1744853700000|2025-04-17 01:35:00|75.26|74.86|75.17|74.77|75.48|75.08|75.16|74.76|144
1744854000000|2025-04-17 01:40:00|75.16|74.76|75.03|74.63|75.21|74.81|75.03|74.63|100
1744854300000|2025-04-17 01:45:00|75.04|74.64|74.88|74.48|75.05|74.65|74.86|74.46|87
1744854600000|2025-04-17 01:50:00|74.87|74.47|74.97|74.57|74.97|74.57|74.82|74.42|85
1744854900000|2025-04-17 01:55:00|74.98|74.58|75|74.6|75.05|74.65|74.94|74.54|49
1744855200000|2025-04-17 02:00:00|75.01|74.61|74.83|74.43|75.02|74.62|74.8|74.4|107
1744855500000|2025-04-17 02:05:00|74.84|74.44|74.85|74.45|74.91|74.51|74.77|74.37|128
1744855800000|2025-04-17 02:10:00|74.87|74.47|74.71|74.31|74.91|74.51|74.68|74.28|109
1744856100000|2025-04-17 02:15:00|74.7|74.3|74.55|74.15|74.74|74.34|74.55|74.15|125
1744856400000|2025-04-17 02:20:00|74.56|74.16|74.43|74.03|74.56|74.16|74.43|74.03|62
1744856700000|2025-04-17 02:25:00|74.44|74.04|74.73|74.33|74.79|74.39|74.44|74.04|73
1744857000000|2025-04-17 02:30:00|74.74|74.34|74.59|74.19|74.81|74.41|74.54|74.14|113
1744857300000|2025-04-17 02:35:00|74.58|74.18|74.43|74.03|74.61|74.21|74.42|74.02|78
1744857600000|2025-04-17 02:40:00|74.42|74.02|74.42|74.02|74.52|74.12|74.39|73.99|87
1744857900000|2025-04-17 02:45:00|74.43|74.03|74.56|74.16|74.71|74.31|74.43|74.03|95
1744858200000|2025-04-17 02:50:00|74.55|74.15|74.51|74.11|74.58|74.18|74.4|74|93
1744858500000|2025-04-17 02:55:00|74.52|74.12|74.65|74.25|74.65|74.25|74.49|74.09|65
1744858800000|2025-04-17 03:00:00|74.67|74.27|74.76|74.36|74.77|74.37|74.58|74.18|90
1744859100000|2025-04-17 03:05:00|74.77|74.37|74.65|74.25|74.83|74.43|74.64|74.24|119
1744859400000|2025-04-17 03:10:00|74.64|74.24|74.61|74.21|74.65|74.25|74.55|74.15|69
1744859700000|2025-04-17 03:15:00|74.62|74.22|74.46|74.06|74.65|74.25|74.43|74.03|124
1744860000000|2025-04-17 03:20:00|74.45|74.05|74.41|74.01|74.46|74.06|74.37|73.97|102
1744860300000|2025-04-17 03:25:00|74.39|73.99|74.17|73.77|74.39|73.99|74.16|73.76|96
1744860600000|2025-04-17 03:30:00|74.18|73.78|74.23|73.83|74.31|73.91|74.15|73.75|144
1744860900000|2025-04-17 03:35:00|74.24|73.84|74.28|73.88|74.3|73.9|74.16|73.76|105
1744861200000|2025-04-17 03:40:00|74.3|73.9|74.24|73.84|74.31|73.91|74.2|73.8|76
1744861500000|2025-04-17 03:45:00|74.25|73.85|74.37|73.97|74.39|73.99|74.17|73.77|140
1744861800000|2025-04-17 03:50:00|74.36|73.96|74.42|74.02|74.45|74.05|74.34|73.94|94
1744862100000|2025-04-17 03:55:00|74.41|74.01|74.41|74.01|74.45|74.05|74.34|73.94|57
1744862400000|2025-04-17 04:00:00|74.4|74|74.32|73.92|74.4|74|74.23|73.83|95
1744862700000|2025-04-17 04:05:00|74.31|73.91|74.27|73.87|74.31|73.91|74.16|73.76|107
1744863000000|2025-04-17 04:10:00|74.26|73.86|74.25|73.85|74.27|73.87|74.21|73.81|65
1744863300000|2025-04-17 04:15:00|74.26|73.86|74.46|74.06|74.46|74.06|74.26|73.86|69
1744863600000|2025-04-17 04:20:00|74.47|74.07|74.56|74.16|74.64|74.24|74.47|74.07|67
1744863900000|2025-04-17 04:25:00|74.57|74.17|74.57|74.17|74.65|74.25|74.56|74.16|40
1744864200000|2025-04-17 04:30:00|74.56|74.16|74.6|74.2|74.62|74.22|74.53|74.13|57
1744864500000|2025-04-17 04:35:00|74.61|74.21|74.62|74.22|74.65|74.25|74.54|74.14|46
1744864800000|2025-04-17 04:40:00|74.59|74.19|74.69|74.29|74.7|74.3|74.56|74.16|40
1744865100000|2025-04-17 04:45:00|74.68|74.28|74.76|74.36|74.76|74.36|74.68|74.28|47
1744865400000|2025-04-17 04:50:00|74.75|74.35|74.89|74.49|74.95|74.55|74.75|74.35|67
1744865700000|2025-04-17 04:55:00|74.88|74.48|74.93|74.53|74.98|74.58|74.88|74.48|51
1744866000000|2025-04-17 05:00:00|74.92|74.52|75|74.6|75.06|74.66|74.88|74.48|92
1744866300000|2025-04-17 05:05:00|75.01|74.61|75.21|74.81|75.21|74.81|74.98|74.58|79
1744866600000|2025-04-17 05:10:00|75.22|74.82|75.16|74.76|75.28|74.88|75.15|74.75|120
1744866900000|2025-04-17 05:15:00|75.15|74.75|75.39|74.99|75.41|75.01|75.15|74.75|126
1744867200000|2025-04-17 05:20:00|75.37|74.97|75.45|75.05|75.5|75.1|75.28|74.88|62
1744867500000|2025-04-17 05:25:00|75.44|75.04|75.31|74.91|75.44|75.04|75.28|74.88|70
1744867800000|2025-04-17 05:30:00|75.3|74.9|75.52|75.12|75.52|75.12|75.3|74.9|107
1744868100000|2025-04-17 05:35:00|75.53|75.13|75.62|75.22|75.66|75.26|75.53|75.13|132
1744868400000|2025-04-17 05:40:00|75.63|75.23|75.58|75.18|75.68|75.28|75.53|75.13|113
1744868700000|2025-04-17 05:45:00|75.59|75.19|75.66|75.26|75.7|75.3|75.57|75.17|98
1744869000000|2025-04-17 05:50:00|75.65|75.25|75.41|75.01|75.67|75.27|75.41|75.01|140
1744869300000|2025-04-17 05:55:00|75.42|75.02|75.35|74.95|75.45|75.05|75.33|74.93|69
1744869600000|2025-04-17 06:00:00|75.38|74.98|75.44|75.04|75.49|75.09|75.33|74.93|134
1744869900000|2025-04-17 06:05:00|75.45|75.05|75.62|75.22|75.65|75.25|75.43|75.03|138
1744870200000|2025-04-17 06:10:00|75.63|75.23|75.52|75.12|75.64|75.24|75.49|75.09|115
1744870500000|2025-04-17 06:15:00|75.54|75.14|75.43|75.03|75.55|75.15|75.38|74.98|74
1744870800000|2025-04-17 06:20:00|75.42|75.02|75.55|75.15|75.57|75.17|75.42|75.02|95
1744871100000|2025-04-17 06:25:00|75.56|75.16|75.75|75.35|75.79|75.39|75.55|75.15|91
1744871400000|2025-04-17 06:30:00|75.76|75.36|75.59|75.19|75.77|75.37|75.59|75.19|99
1744871700000|2025-04-17 06:35:00|75.57|75.17|75.76|75.36|75.77|75.37|75.51|75.11|72
1744872000000|2025-04-17 06:40:00|75.75|75.35|75.61|75.21|75.76|75.36|75.58|75.18|68
1744872300000|2025-04-17 06:45:00|75.6|75.2|75.59|75.19|75.63|75.23|75.53|75.13|70
1744872600000|2025-04-17 06:50:00|75.6|75.2|75.63|75.23|75.65|75.25|75.54|75.14|84
1744872900000|2025-04-17 06:55:00|75.64|75.24|75.65|75.25|75.72|75.32|75.61|75.21|57
1744873200000|2025-04-17 07:00:00|75.66|75.26|75.69|75.29|75.71|75.31|75.62|75.22|69
1744873500000|2025-04-17 07:05:00|75.7|75.3|75.57|75.17|75.72|75.32|75.56|75.16|81
1744873800000|2025-04-17 07:10:00|75.58|75.18|75.48|75.08|75.59|75.19|75.46|75.06|68
1744874100000|2025-04-17 07:15:00|75.47|75.07|75.6|75.2|75.6|75.2|75.45|75.05|115
1744874400000|2025-04-17 07:20:00|75.61|75.21|75.6|75.2|75.68|75.28|75.53|75.13|119
1744874700000|2025-04-17 07:25:00|75.59|75.19|75.79|75.39|75.79|75.39|75.57|75.17|65
1744875000000|2025-04-17 07:30:00|75.78|75.38|75.88|75.48|75.89|75.49|75.77|75.37|50
1744875300000|2025-04-17 07:35:00|75.87|75.47|75.77|75.37|75.92|75.52|75.77|75.37|86
1744875600000|2025-04-17 07:40:00|75.76|75.36|75.7|75.3|75.78|75.38|75.6|75.2|94
1744875900000|2025-04-17 07:45:00|75.69|75.29|75.6|75.2|75.82|75.42|75.6|75.2|78
1744876200000|2025-04-17 07:50:00|75.59|75.19|75.64|75.24|75.68|75.28|75.58|75.18|95
1744876500000|2025-04-17 07:55:00|75.65|75.25|75.68|75.28|75.69|75.29|75.61|75.21|58
1744876800000|2025-04-17 08:00:00|75.67|75.27|75.78|75.38|75.8|75.4|75.63|75.23|67
1744877100000|2025-04-17 08:05:00|75.79|75.39|75.84|75.44|75.9|75.5|75.78|75.38|93
1744877400000|2025-04-17 08:10:00|75.85|75.45|75.8|75.4|75.93|75.53|75.8|75.4|72
1744877700000|2025-04-17 08:15:00|75.79|75.39|75.7|75.3|75.79|75.39|75.68|75.28|57
1744878000000|2025-04-17 08:20:00|75.69|75.29|75.56|75.16|75.69|75.29|75.51|75.11|84
1744878300000|2025-04-17 08:25:00|75.53|75.13|75.62|75.22|75.67|75.27|75.5|75.1|66
1744878600000|2025-04-17 08:30:00|75.61|75.21|75.42|75.02|75.64|75.24|75.42|75.02|67
1744878900000|2025-04-17 08:35:00|75.43|75.03|75.48|75.08|75.52|75.12|75.36|74.96|72
1744879200000|2025-04-17 08:40:00|75.47|75.07|75.35|74.95|75.52|75.12|75.34|74.94|75
1744879500000|2025-04-17 08:45:00|75.36|74.96|75.19|74.79|75.39|74.99|75.18|74.78|86
1744879800000|2025-04-17 08:50:00|75.18|74.78|75.06|74.66|75.18|74.78|75.02|74.62|86
1744880100000|2025-04-17 08:55:00|75.05|74.65|75.06|74.66|75.08|74.68|74.96|74.56|54
1744880400000|2025-04-17 09:00:00|75.07|74.67|74.87|74.47|75.11|74.71|74.85|74.45|162
1744880700000|2025-04-17 09:05:00|74.86|74.46|75.03|74.63|75.05|74.65|74.86|74.46|128
1744881000000|2025-04-17 09:10:00|75.04|74.64|75.06|74.66|75.06|74.66|74.92|74.52|94
1744881300000|2025-04-17 09:15:00|75.05|74.65|75.02|74.62|75.05|74.65|74.85|74.45|96
1744881600000|2025-04-17 09:20:00|75.03|74.63|74.97|74.57|75.08|74.68|74.95|74.55|59
1744881900000|2025-04-17 09:25:00|74.95|74.55|74.92|74.52|74.96|74.56|74.89|74.49|40
1744882200000|2025-04-17 09:30:00|74.93|74.53|74.86|74.46|74.94|74.54|74.82|74.42|67
1744882500000|2025-04-17 09:35:00|74.87|74.47|74.91|74.51|74.93|74.53|74.83|74.43|48
1744882800000|2025-04-17 09:40:00|74.92|74.52|75.07|74.67|75.07|74.67|74.91|74.51|72
1744883100000|2025-04-17 09:45:00|75.06|74.66|75.08|74.68|75.11|74.71|75.01|74.61|53
1744883400000|2025-04-17 09:50:00|75.07|74.67|74.97|74.57|75.09|74.69|74.96|74.56|76
1744883700000|2025-04-17 09:55:00|74.95|74.55|74.97|74.57|75.03|74.63|74.92|74.52|38
1744884000000|2025-04-17 10:00:00|74.98|74.58|74.94|74.54|75.01|74.61|74.93|74.53|80
1744884300000|2025-04-17 10:05:00|74.93|74.53|75.03|74.63|75.07|74.67|74.92|74.52|67
1744884600000|2025-04-17 10:10:00|75.04|74.64|74.71|74.31|75.09|74.69|74.7|74.3|108
1744884900000|2025-04-17 10:15:00|74.7|74.3|74.73|74.33|74.86|74.46|74.69|74.29|119
1744885200000|2025-04-17 10:20:00|74.72|74.32|74.85|74.45|74.87|74.47|74.64|74.24|71
1744885500000|2025-04-17 10:25:00|74.82|74.42|74.96|74.56|74.96|74.56|74.79|74.39|58
1744885800000|2025-04-17 10:30:00|74.95|74.55|74.94|74.54|74.97|74.57|74.85|74.45|72
1744886100000|2025-04-17 10:35:00|74.93|74.53|74.89|74.49|74.99|74.59|74.84|74.44|40
1744886400000|2025-04-17 10:40:00|74.88|74.48|74.87|74.47|74.89|74.49|74.82|74.42|29
1744886700000|2025-04-17 10:45:00|74.86|74.46|74.92|74.52|74.94|74.54|74.84|74.44|59
1744887000000|2025-04-17 10:50:00|74.91|74.51|75|74.6|75|74.6|74.87|74.47|73
1744887300000|2025-04-17 10:55:00|75.01|74.61|75.05|74.65|75.05|74.65|74.98|74.58|11
1744887600000|2025-04-17 11:00:00|75.06|74.66|75.29|74.89|75.29|74.89|75.05|74.65|60
1744887900000|2025-04-17 11:05:00|75.3|74.9|75.22|74.82|75.33|74.93|75.2|74.8|57
1744888200000|2025-04-17 11:10:00|75.21|74.81|75.1|74.7|75.21|74.81|75.04|74.64|68
1744888500000|2025-04-17 11:15:00|75.09|74.69|75.3|74.9|75.3|74.9|75.09|74.69|67
1744888800000|2025-04-17 11:20:00|75.28|74.88|75.36|74.96|75.36|74.96|75.27|74.87|87
1744889100000|2025-04-17 11:25:00|75.37|74.97|75.45|75.05|75.46|75.06|75.37|74.97|32
1744889400000|2025-04-17 11:30:00|75.46|75.06|75.44|75.04|75.47|75.07|75.36|74.96|75
1744889700000|2025-04-17 11:35:00|75.43|75.03|75.42|75.02|75.44|75.04|75.28|74.88|103
1744890000000|2025-04-17 11:40:00|75.43|75.03|75.52|75.12|75.57|75.17|75.38|74.98|76
1744890300000|2025-04-17 11:45:00|75.51|75.11|75.52|75.12|75.54|75.14|75.45|75.05|52
1744890600000|2025-04-17 11:50:00|75.5|75.1|75.4|75|75.57|75.17|75.37|74.97|59
1744890900000|2025-04-17 11:55:00|75.39|74.99|75.41|75.01|75.41|75.01|75.28|74.88|43
1744891200000|2025-04-17 12:00:00|75.42|75.02|75.53|75.13|75.58|75.18|75.35|74.95|174
1744891500000|2025-04-17 12:05:00|75.52|75.12|75.63|75.23|75.65|75.25|75.52|75.12|87
1744891800000|2025-04-17 12:10:00|75.64|75.24|75.52|75.12|75.64|75.24|75.47|75.07|79
1744892100000|2025-04-17 12:15:00|75.51|75.11|75.61|75.21|75.63|75.23|75.49|75.09|57
1744892400000|2025-04-17 12:20:00|75.6|75.2|75.65|75.25|75.65|75.25|75.51|75.11|64
1744892700000|2025-04-17 12:25:00|75.64|75.24|75.7|75.3|75.74|75.34|75.64|75.24|50
1744893000000|2025-04-17 12:30:00|75.71|75.31|75.72|75.32|75.74|75.34|75.57|75.17|142
1744893300000|2025-04-17 12:35:00|75.73|75.33|75.58|75.18|75.73|75.33|75.56|75.16|113
1744893600000|2025-04-17 12:40:00|75.59|75.19|75.58|75.18|75.7|75.3|75.56|75.16|85
1744893900000|2025-04-17 12:45:00|75.59|75.19|75.52|75.12|75.6|75.2|75.47|75.07|90
1744894200000|2025-04-17 12:50:00|75.51|75.11|75.48|75.08|75.54|75.14|75.38|74.98|103
1744894500000|2025-04-17 12:55:00|75.47|75.07|75.53|75.13|75.53|75.13|75.39|74.99|73
1744894800000|2025-04-17 13:00:00|75.52|75.12|75.35|74.95|75.56|75.16|75.35|74.95|77
1744895100000|2025-04-17 13:05:00|75.34|74.94|75.32|74.92|75.36|74.96|75.23|74.83|109
1744895400000|2025-04-17 13:10:00|75.31|74.91|75.2|74.8|75.31|74.91|75.2|74.8|77
1744895700000|2025-04-17 13:15:00|75.19|74.79|75.2|74.8|75.2|74.8|75.08|74.68|58
1744896000000|2025-04-17 13:20:00|75.19|74.79|75.29|74.89|75.37|74.97|75.17|74.77|56
1744896300000|2025-04-17 13:25:00|75.28|74.88|75.23|74.83|75.3|74.9|75.19|74.79|53
1744896600000|2025-04-17 13:30:00|75.22|74.82|75.03|74.63|75.33|74.93|75|74.6|231
1744896900000|2025-04-17 13:35:00|75.02|74.62|74.95|74.55|75.1|74.7|74.88|74.48|196
1744897200000|2025-04-17 13:40:00|74.94|74.54|75.23|74.83|75.29|74.89|74.89|74.49|166
1744897500000|2025-04-17 13:45:00|75.22|74.82|75.12|74.72|75.22|74.82|75.02|74.62|179
1744897800000|2025-04-17 13:50:00|75.13|74.73|75.3|74.9|75.37|74.97|75.08|74.68|171
1744898100000|2025-04-17 13:55:00|75.29|74.89|75.2|74.8|75.3|74.9|75.1|74.7|120
1744898400000|2025-04-17 14:00:00|75.19|74.79|75.06|74.66|75.25|74.85|75.02|74.62|189
1744898700000|2025-04-17 14:05:00|75.05|74.65|74.75|74.35|75.12|74.72|74.64|74.24|269
1744899000000|2025-04-17 14:10:00|74.76|74.36|74.77|74.37|74.92|74.52|74.66|74.26|199
1744899300000|2025-04-17 14:15:00|74.76|74.36|74.53|74.13|74.82|74.42|74.49|74.09|118
1744899600000|2025-04-17 14:20:00|74.54|74.14|74.53|74.13|74.64|74.24|74.43|74.03|205
1744899900000|2025-04-17 14:25:00|74.52|74.12|74.4|74|74.61|74.21|74.32|73.92|165
1744900200000|2025-04-17 14:30:00|74.41|74.01|74.19|73.79|74.47|74.07|74.18|73.78|192
1744900500000|2025-04-17 14:35:00|74.18|73.78|74.05|73.65|74.18|73.78|73.88|73.48|269
1744900800000|2025-04-17 14:40:00|74.04|73.64|74.49|74.09|74.49|74.09|73.97|73.57|215
1744901100000|2025-04-17 14:45:00|74.5|74.1|74.53|74.13|74.55|74.15|74.38|73.98|157
1744901400000|2025-04-17 14:50:00|74.54|74.14|74.53|74.13|74.57|74.17|74.4|74|159
1744901700000|2025-04-17 14:55:00|74.54|74.14|74.46|74.06|74.58|74.18|74.41|74.01|182
1744902000000|2025-04-17 15:00:00|74.45|74.05|74.63|74.23|74.72|74.32|74.45|74.05|156
1744902300000|2025-04-17 15:05:00|74.61|74.21|75.05|74.65|75.18|74.78|74.6|74.2|330
1744902600000|2025-04-17 15:10:00|75.04|74.64|75.23|74.83|75.35|74.95|75.01|74.61|213
1744902900000|2025-04-17 15:15:00|75.22|74.82|75.33|74.93|75.41|75.01|75.06|74.66|211
1744903200000|2025-04-17 15:20:00|75.32|74.92|75.24|74.84|75.35|74.95|75.1|74.7|205
1744903500000|2025-04-17 15:25:00|75.25|74.85|75.04|74.64|75.25|74.85|75|74.6|154
1744903800000|2025-04-17 15:30:00|75.05|74.65|75.2|74.8|75.28|74.88|75.02|74.62|146
1744904100000|2025-04-17 15:35:00|75.21|74.81|75.38|74.98|75.41|75.01|75.18|74.78|167
1744904400000|2025-04-17 15:40:00|75.37|74.97|75.28|74.88|75.4|75|75.25|74.85|130
1744904700000|2025-04-17 15:45:00|75.29|74.89|75.32|74.92|75.41|75.01|75.2|74.8|135
1744905000000|2025-04-17 15:50:00|75.33|74.93|75.22|74.82|75.44|75.04|75.21|74.81|146
1744905300000|2025-04-17 15:55:00|75.23|74.83|75.33|74.93|75.35|74.95|75.21|74.81|121
1744905600000|2025-04-17 16:00:00|75.34|74.94|75.05|74.65|75.38|74.98|75.03|74.63|253
1744905900000|2025-04-17 16:05:00|75.04|74.64|75.52|75.12|75.59|75.19|75.03|74.63|346
1744906200000|2025-04-17 16:10:00|75.53|75.13|75.48|75.08|75.54|75.14|75.24|74.84|325
1744906500000|2025-04-17 16:15:00|75.49|75.09|75.68|75.28|75.68|75.28|75.43|75.03|140
1744906800000|2025-04-17 16:20:00|75.7|75.3|75.96|75.56|75.97|75.57|75.62|75.22|147
1744907100000|2025-04-17 16:25:00|75.95|75.55|75.95|75.55|76.06|75.66|75.93|75.53|150
1744907400000|2025-04-17 16:30:00|75.97|75.57|76.04|75.64|76.06|75.66|75.92|75.52|118
1744907700000|2025-04-17 16:35:00|76.05|75.65|75.94|75.54|76.16|75.76|75.94|75.54|149
1744908000000|2025-04-17 16:40:00|75.95|75.55|75.77|75.37|75.95|75.55|75.74|75.34|113
1744908300000|2025-04-17 16:45:00|75.78|75.38|75.9|75.5|75.95|75.55|75.75|75.35|170
1744908600000|2025-04-17 16:50:00|75.91|75.51|76.55|76.15|76.56|76.16|75.85|75.45|147
1744908900000|2025-04-17 16:55:00|76.54|76.14|76.06|75.66|76.71|76.31|75.94|75.54|178
1744909200000|2025-04-17 17:00:00|76.07|75.67|76.08|75.68|76.09|75.69|75.97|75.57|162
1744909500000|2025-04-17 17:05:00|76.09|75.69|76.14|75.74|76.21|75.81|75.91|75.51|189
1744909800000|2025-04-17 17:10:00|76.15|75.75|76.2|75.8|76.25|75.85|76.13|75.73|157
1744910100000|2025-04-17 17:15:00|76.21|75.81|76.22|75.82|76.33|75.93|76.15|75.75|195
1744910400000|2025-04-17 17:20:00|76.21|75.81|76.29|75.89|76.3|75.9|76.07|75.67|214
1744910700000|2025-04-17 17:25:00|76.3|75.9|76.14|75.74|76.37|75.97|76.13|75.73|165
1744911000000|2025-04-17 17:30:00|76.15|75.75|76.26|75.86|76.36|75.96|76.13|75.73|188
1744911300000|2025-04-17 17:35:00|76.25|75.85|76.38|75.98|76.4|76|76.24|75.84|185
1744911600000|2025-04-17 17:40:00|76.39|75.99|76.4|76|76.45|76.05|76.2|75.8|203
1744911900000|2025-04-17 17:45:00|76.39|75.99|76.52|76.12|76.65|76.25|76.39|75.99|226
1744912200000|2025-04-17 17:50:00|76.51|76.11|76.5|76.1|76.54|76.14|76.44|76.04|180
1744912500000|2025-04-17 17:55:00|76.51|76.11|76.47|76.07|76.58|76.18|76.38|75.98|152
1744912800000|2025-04-17 18:00:00|76.49|76.09|76.63|76.23|76.64|76.24|76.44|76.04|185
1744913100000|2025-04-17 18:05:00|76.64|76.24|76.63|76.23|76.67|76.27|76.58|76.18|150
1744913400000|2025-04-17 18:10:00|76.64|76.24|76.54|76.14|76.68|76.28|76.52|76.12|153
1744913700000|2025-04-17 18:15:00|76.52|76.12|76.61|76.21|76.65|76.25|76.45|76.05|180
1744914000000|2025-04-17 18:20:00|76.62|76.22|76.5|76.1|76.7|76.3|76.49|76.09|152
1744914300000|2025-04-17 18:25:00|76.51|76.11|76.39|75.99|76.61|76.21|76.39|75.99|121
1744914600000|2025-04-17 18:30:00|76.4|76|76.28|75.88|76.41|76.01|76.27|75.87|120
1744914900000|2025-04-17 18:35:00|76.27|75.87|76.32|75.92|76.38|75.98|76.25|75.85|100
1744915200000|2025-04-17 18:40:00|76.33|75.93|76.22|75.82|76.35|75.95|76.16|75.76|119
1744915500000|2025-04-17 18:45:00|76.23|75.83|76.1|75.7|76.28|75.88|75.99|75.59|237
1744915800000|2025-04-17 18:50:00|76.09|75.69|76.11|75.71|76.19|75.79|75.98|75.58|166
1744916100000|2025-04-17 18:55:00|76.1|75.7|75.87|75.47|76.12|75.72|75.86|75.46|118
1744916400000|2025-04-17 19:00:00|75.86|75.46|75.88|75.48|75.97|75.57|75.84|75.44|165
1744916700000|2025-04-17 19:05:00|75.87|75.47|75.84|75.44|75.92|75.52|75.8|75.4|126
1744917000000|2025-04-17 19:10:00|75.83|75.43|75.59|75.19|75.88|75.48|75.56|75.16|98
1744917300000|2025-04-17 19:15:00|75.58|75.18|75.28|74.88|75.6|75.2|75.25|74.85|181
1744917600000|2025-04-17 19:20:00|75.26|74.86|75.35|74.95|75.36|74.96|75.06|74.66|245
1744917900000|2025-04-17 19:25:00|75.34|74.94|75.14|74.74|75.4|75|75.13|74.73|223
1744918200000|2025-04-17 19:30:00|75.13|74.73|74.92|74.52|75.22|74.82|74.92|74.52|227
1744918500000|2025-04-17 19:35:00|74.93|74.53|75.27|74.87|75.29|74.89|74.91|74.51|235
1744918800000|2025-04-17 19:40:00|75.26|74.86|75.24|74.84|75.31|74.91|75.17|74.77|130
1744919100000|2025-04-17 19:45:00|75.25|74.85|75.2|74.8|75.25|74.85|75.09|74.69|197
1744919400000|2025-04-17 19:50:00|75.18|74.78|75.36|74.96|75.4|75|75.08|74.68|156
1744919700000|2025-04-17 19:55:00|75.37|74.97|75.34|74.94|75.38|74.98|75.27|74.87|113
1744920000000|2025-04-17 20:00:00|75.35|74.95|75.64|75.24|75.64|75.24|75.35|74.95|71
1744920300000|2025-04-17 20:05:00|75.63|75.23|75.69|75.29|75.73|75.33|75.51|75.11|87
1744920600000|2025-04-17 20:10:00|75.68|75.28|75.78|75.38|75.78|75.38|75.62|75.22|83
1744920900000|2025-04-17 20:15:00|75.79|75.39|75.63|75.23|75.8|75.4|75.54|75.14|111
1744921200000|2025-04-17 20:20:00|75.64|75.24|75.67|75.27|75.72|75.32|75.63|75.23|71
1744921500000|2025-04-17 20:25:00|75.66|75.26|75.69|75.29|75.69|75.29|75.62|75.22|27
1744921800000|2025-04-17 20:30:00|75.68|75.28|75.56|75.16|75.81|75.41|75.56|75.16|111
1744922100000|2025-04-17 20:35:00|75.55|75.15|75.6|75.2|75.61|75.21|75.49|75.09|79
1744922400000|2025-04-17 20:40:00|75.61|75.21|75.67|75.27|75.67|75.27|75.5|75.1|84
1744922700000|2025-04-17 20:45:00|75.68|75.28|75.76|75.36|75.84|75.44|75.61|75.21|96
1744923000000|2025-04-17 20:50:00|75.75|75.35|75.88|75.48|75.88|75.48|75.75|75.35|65
1744923300000|2025-04-17 20:55:00|75.87|75.47|75.83|75.43|75.88|75.48|75.76|75.36|81
1744923600000|2025-04-17 21:00:00|75.84|75.44|75.75|75.35|75.87|75.47|75.72|75.32|80
1744923900000|2025-04-17 21:05:00|75.74|75.34|75.8|75.4|75.8|75.4|75.69|75.29|70
1744924200000|2025-04-17 21:10:00|75.79|75.39|75.75|75.35|75.81|75.41|75.67|75.27|69
1744924500000|2025-04-17 21:15:00|75.76|75.36|75.73|75.33|75.87|75.47|75.72|75.32|59
1744924800000|2025-04-17 21:20:00|75.72|75.32|75.68|75.28|75.72|75.32|75.64|75.24|37
1744925100000|2025-04-17 21:25:00|75.67|75.27|75.59|75.19|75.69|75.29|75.58|75.18|29
1744925400000|2025-04-17 21:30:00|75.58|75.18|75.65|75.25|75.69|75.29|75.57|75.17|23
1744925700000|2025-04-17 21:35:00|75.66|75.26|75.56|75.16|75.66|75.26|75.55|75.15|23
1744926000000|2025-04-17 21:40:00|75.55|75.15|75.43|75.03|75.55|75.15|75.42|75.02|24
1744926300000|2025-04-17 21:45:00|75.44|75.04|75.56|75.16|75.56|75.16|75.44|75.04|16
1744926600000|2025-04-17 21:50:00|75.55|75.15|75.61|75.21|75.61|75.21|75.55|75.15|24
1744926900000|2025-04-17 21:55:00|75.62|75.22|75.59|75.19|75.71|75.31|75.59|75.19|53
1744927200000|2025-04-17 22:00:00|75.58|75.18|75.72|75.32|75.73|75.33|75.58|75.18|123
1744927500000|2025-04-17 22:05:00|75.71|75.31|75.62|75.22|75.71|75.31|75.54|75.14|90
1744927800000|2025-04-17 22:10:00|75.61|75.21|75.71|75.31|75.75|75.35|75.61|75.21|90
1744928100000|2025-04-17 22:15:00|75.72|75.32|75.64|75.24|75.74|75.34|75.59|75.19|116
1744928400000|2025-04-17 22:20:00|75.63|75.23|75.5|75.1|75.67|75.27|75.48|75.08|86
1744928700000|2025-04-17 22:25:00|75.51|75.11|75.49|75.09|75.58|75.18|75.48|75.08|49
1744929000000|2025-04-17 22:30:00|75.48|75.08|75.48|75.08|75.51|75.11|75.4|75|53
1744929300000|2025-04-17 22:35:00|75.47|75.07|75.33|74.93|75.47|75.07|75.32|74.92|63
1744929600000|2025-04-17 22:40:00|75.31|74.91|75.28|74.88|75.34|74.94|75.24|74.84|37
1744929900000|2025-04-17 22:45:00|75.27|74.87|75.09|74.69|75.28|74.88|75.08|74.68|55
1744930200000|2025-04-17 22:50:00|75.08|74.68|74.86|74.46|75.08|74.68|74.85|74.45|37
1744930500000|2025-04-17 22:55:00|74.88|74.48|74.91|74.51|74.96|74.56|74.87|74.47|55
1744930800000|2025-04-17 23:00:00|74.92|74.52|75.1|74.7|75.1|74.7|74.9|74.5|110
1744931100000|2025-04-17 23:05:00|75.09|74.69|75.08|74.68|75.12|74.72|75.04|74.64|44
1744931400000|2025-04-17 23:10:00|75.09|74.69|75.2|74.8|75.21|74.81|75.06|74.66|53
1744931700000|2025-04-17 23:15:00|75.19|74.79|75.18|74.78|75.21|74.81|75.13|74.73|59
1744932000000|2025-04-17 23:20:00|75.17|74.77|75.23|74.83|75.29|74.89|75.15|74.75|77
1744932300000|2025-04-17 23:25:00|75.24|74.84|75.3|74.9|75.32|74.92|75.23|74.83|26
1744932600000|2025-04-17 23:30:00|75.29|74.89|75.29|74.89|75.34|74.94|75.24|74.84|56
1744932900000|2025-04-17 23:35:00|75.28|74.88|75.09|74.69|75.28|74.88|75.09|74.69|55
1744933200000|2025-04-17 23:40:00|75.08|74.68|75.15|74.75|75.18|74.78|75.07|74.67|39
1744933500000|2025-04-17 23:45:00|75.14|74.74|75.02|74.62|75.17|74.77|74.99|74.59|77
1744933800000|2025-04-17 23:50:00|75.01|74.61|75.09|74.69|75.11|74.71|75|74.6|53
1744934100000|2025-04-17 23:55:00|75.08|74.68|75.15|74.75|75.16|74.76|75.06|74.66|35
1744934400000|2025-04-18 00:00:00|75.16|74.76|74.93|74.53|75.21|74.81|74.92|74.52|96
1744934700000|2025-04-18 00:05:00|74.92|74.52|75.07|74.67|75.11|74.71|74.9|74.5|104
1744935000000|2025-04-18 00:10:00|75.08|74.68|75.07|74.67|75.18|74.78|75.04|74.64|85
1744935300000|2025-04-18 00:15:00|75.06|74.66|75|74.6|75.1|74.7|74.88|74.48|144
1744935600000|2025-04-18 00:20:00|74.99|74.59|74.94|74.54|75.02|74.62|74.88|74.48|113
1744935900000|2025-04-18 00:25:00|74.95|74.55|75.09|74.69|75.13|74.73|74.95|74.55|95
1744936200000|2025-04-18 00:30:00|75.1|74.7|75.01|74.61|75.13|74.73|75|74.6|120
1744936500000|2025-04-18 00:35:00|75|74.6|75.06|74.66|75.18|74.78|75|74.6|125
1744936800000|2025-04-18 00:40:00|75.05|74.65|75.01|74.61|75.05|74.65|74.93|74.53|69
1744937100000|2025-04-18 00:45:00|75|74.6|74.93|74.53|75.1|74.7|74.91|74.51|110
1744937400000|2025-04-18 00:50:00|74.92|74.52|74.97|74.57|74.98|74.58|74.89|74.49|95
1744937700000|2025-04-18 00:55:00|74.98|74.58|74.93|74.53|74.99|74.59|74.84|74.44|79
1744938000000|2025-04-18 01:00:00|74.94|74.54|75.12|74.72|75.13|74.73|74.82|74.42|121
1744938300000|2025-04-18 01:05:00|75.13|74.73|75.27|74.87|75.3|74.9|75.09|74.69|98
1744938600000|2025-04-18 01:10:00|75.28|74.88|75.39|74.99|75.41|75.01|75.28|74.88|84
1744938900000|2025-04-18 01:15:00|75.4|75|75.4|75|75.43|75.03|75.34|74.94|110
1744939200000|2025-04-18 01:20:00|75.39|74.99|75.33|74.93|75.42|75.02|75.27|74.87|99
1744939500000|2025-04-18 01:25:00|75.34|74.94|75.43|75.03|75.43|75.03|75.31|74.91|101
1744939800000|2025-04-18 01:30:00|75.42|75.02|75.34|74.94|75.42|75.02|75.24|74.84|129
1744940100000|2025-04-18 01:35:00|75.35|74.95|75.22|74.82|75.36|74.96|75.21|74.81|78
1744940400000|2025-04-18 01:40:00|75.2|74.8|75.09|74.69|75.22|74.82|75.06|74.66|93
1744940700000|2025-04-18 01:45:00|75.08|74.68|75.22|74.82|75.28|74.88|75.06|74.66|93
1744941000000|2025-04-18 01:50:00|75.21|74.81|75.07|74.67|75.21|74.81|75.05|74.65|81
1744941300000|2025-04-18 01:55:00|75.06|74.66|75.08|74.68|75.11|74.71|75.02|74.62|70
1744941600000|2025-04-18 02:00:00|75.09|74.69|75.13|74.73|75.2|74.8|75.03|74.63|89
1744941900000|2025-04-18 02:05:00|75.12|74.72|74.92|74.52|75.18|74.78|74.91|74.51|110
1744942200000|2025-04-18 02:10:00|74.93|74.53|75.04|74.64|75.1|74.7|74.93|74.53|90
1744942500000|2025-04-18 02:15:00|75.03|74.63|75.19|74.79|75.24|74.84|75.01|74.61|94
1744942800000|2025-04-18 02:20:00|75.18|74.78|75.36|74.96|75.36|74.96|75.16|74.76|82
1744943100000|2025-04-18 02:25:00|75.35|74.95|75.35|74.95|75.37|74.97|75.25|74.85|74
1744943400000|2025-04-18 02:30:00|75.32|74.92|75.29|74.89|75.35|74.95|75.23|74.83|83
1744943700000|2025-04-18 02:35:00|75.28|74.88|75.28|74.88|75.38|74.98|75.23|74.83|74
1744944000000|2025-04-18 02:40:00|75.27|74.87|75.38|74.98|75.39|74.99|75.26|74.86|73
1744944300000|2025-04-18 02:45:00|75.37|74.97|75.46|75.06|75.46|75.06|75.31|74.91|57
1744944600000|2025-04-18 02:50:00|75.47|75.07|75.52|75.12|75.59|75.19|75.42|75.02|57
1744944900000|2025-04-18 02:55:00|75.51|75.11|75.42|75.02|75.52|75.12|75.38|74.98|76
1744945200000|2025-04-18 03:00:00|75.43|75.03|75.28|74.88|75.45|75.05|75.24|74.84|139
1744945500000|2025-04-18 03:05:00|75.29|74.89|75.26|74.86|75.31|74.91|75.21|74.81|104
1744945800000|2025-04-18 03:10:00|75.24|74.84|75.26|74.86|75.29|74.89|75.2|74.8|80
1744946100000|2025-04-18 03:15:00|75.27|74.87|75.31|74.91|75.41|75.01|75.19|74.79|96
1744946400000|2025-04-18 03:20:00|75.32|74.92|75.22|74.82|75.34|74.94|75.21|74.81|72
1744946700000|2025-04-18 03:25:00|75.21|74.81|75.21|74.81|75.25|74.85|75.13|74.73|68
1744947000000|2025-04-18 03:30:00|75.2|74.8|75.37|74.97|75.37|74.97|75.18|74.78|70
1744947300000|2025-04-18 03:35:00|75.36|74.96|75.45|75.05|75.48|75.08|75.36|74.96|45
1744947600000|2025-04-18 03:40:00|75.44|75.04|75.48|75.08|75.52|75.12|75.44|75.04|19
1744947900000|2025-04-18 03:45:00|75.46|75.06|75.44|75.04|75.49|75.09|75.39|74.99|53
1744948200000|2025-04-18 03:50:00|75.45|75.05|75.5|75.1|75.5|75.1|75.39|74.99|42
1744948500000|2025-04-18 03:55:00|75.48|75.08|75.51|75.11|75.51|75.11|75.43|75.03|39
1744948800000|2025-04-18 04:00:00|75.5|75.1|75.46|75.06|75.6|75.2|75.45|75.05|61
1744949100000|2025-04-18 04:05:00|75.45|75.05|75.39|74.99|75.54|75.14|75.32|74.92|123
1744949400000|2025-04-18 04:10:00|75.38|74.98|75.32|74.92|75.43|75.03|75.32|74.92|69
1744949700000|2025-04-18 04:15:00|75.33|74.93|75.38|74.98|75.39|74.99|75.25|74.85|69
1744950000000|2025-04-18 04:20:00|75.39|74.99|75.41|75.01|75.48|75.08|75.33|74.93|78
1744950300000|2025-04-18 04:25:00|75.4|75|75.58|75.18|75.59|75.19|75.37|74.97|61
1744950600000|2025-04-18 04:30:00|75.59|75.19|75.6|75.2|75.61|75.21|75.53|75.13|77
1744950900000|2025-04-18 04:35:00|75.61|75.21|75.65|75.25|75.66|75.26|75.58|75.18|61
1744951200000|2025-04-18 04:40:00|75.66|75.26|75.67|75.27|75.67|75.27|75.62|75.22|49
1744951500000|2025-04-18 04:45:00|75.66|75.26|75.74|75.34|75.75|75.35|75.6|75.2|55
1744951800000|2025-04-18 04:50:00|75.73|75.33|75.6|75.2|75.74|75.34|75.58|75.18|58
1744952100000|2025-04-18 04:55:00|75.59|75.19|75.59|75.19|75.66|75.26|75.58|75.18|55
1744952400000|2025-04-18 05:00:00|75.58|75.18|75.37|74.97|75.59|75.19|75.37|74.97|76
1744952700000|2025-04-18 05:05:00|75.38|74.98|75.28|74.88|75.41|75.01|75.27|74.87|49
1744953000000|2025-04-18 05:10:00|75.27|74.87|75.3|74.9|75.31|74.91|75.23|74.83|79
1744953300000|2025-04-18 05:15:00|75.31|74.91|75.28|74.88|75.38|74.98|75.26|74.86|51
1744953600000|2025-04-18 05:20:00|75.29|74.89|75.13|74.73|75.36|74.96|75.11|74.71|126
1744953900000|2025-04-18 05:25:00|75.12|74.72|75.09|74.69|75.17|74.77|75.07|74.67|92
1744954200000|2025-04-18 05:30:00|75.08|74.68|75.17|74.77|75.18|74.78|75.05|74.65|96
1744954500000|2025-04-18 05:35:00|75.16|74.76|75.24|74.84|75.26|74.86|75.12|74.72|87
1744954800000|2025-04-18 05:40:00|75.25|74.85|75.27|74.87|75.31|74.91|75.25|74.85|47
1744955100000|2025-04-18 05:45:00|75.26|74.86|75.39|74.99|75.39|74.99|75.26|74.86|58
1744955400000|2025-04-18 05:50:00|75.41|75.01|75.44|75.04|75.49|75.09|75.37|74.97|46
1744955700000|2025-04-18 05:55:00|75.43|75.03|75.55|75.15|75.56|75.16|75.42|75.02|50
1744956000000|2025-04-18 06:00:00|75.56|75.16|75.48|75.08|75.58|75.18|75.47|75.07|68
1744956300000|2025-04-18 06:05:00|75.47|75.07|75.62|75.22|75.63|75.23|75.4|75|71
1744956600000|2025-04-18 06:10:00|75.63|75.23|75.55|75.15|75.63|75.23|75.49|75.09|67
1744956900000|2025-04-18 06:15:00|75.54|75.14|75.44|75.04|75.55|75.15|75.44|75.04|42
1744957200000|2025-04-18 06:20:00|75.43|75.03|75.4|75|75.43|75.03|75.36|74.96|34
1744957500000|2025-04-18 06:25:00|75.38|74.98|75.41|75.01|75.41|75.01|75.34|74.94|29
1744957800000|2025-04-18 06:30:00|75.4|75|75.21|74.81|75.47|75.07|75.2|74.8|80
1744958100000|2025-04-18 06:35:00|75.23|74.83|75.19|74.79|75.27|74.87|75.16|74.76|61
1744958400000|2025-04-18 06:40:00|75.2|74.8|75.29|74.89|75.32|74.92|75.2|74.8|36
1744958700000|2025-04-18 06:45:00|75.28|74.88|75.23|74.83|75.32|74.92|75.19|74.79|68
1744959000000|2025-04-18 06:50:00|75.22|74.82|75.34|74.94|75.35|74.95|75.2|74.8|37
1744959300000|2025-04-18 06:55:00|75.35|74.95|75.38|74.98|75.39|74.99|75.35|74.95|16
1744959600000|2025-04-18 07:00:00|75.39|74.99|75.35|74.95|75.42|75.02|75.35|74.95|32
1744959900000|2025-04-18 07:05:00|75.36|74.96|75.35|74.95|75.4|75|75.32|74.92|60
1744960200000|2025-04-18 07:10:00|75.36|74.96|75.27|74.87|75.39|74.99|75.25|74.85|85
1744960500000|2025-04-18 07:15:00|75.25|74.85|75.53|75.13|75.65|75.25|75.25|74.85|122
1744960800000|2025-04-18 07:20:00|75.52|75.12|75.51|75.11|75.55|75.15|75.37|74.97|163
1744961100000|2025-04-18 07:25:00|75.5|75.1|75.67|75.27|75.69|75.29|75.5|75.1|104
1744961400000|2025-04-18 07:30:00|75.68|75.28|75.74|75.34|75.81|75.41|75.62|75.22|71
1744961700000|2025-04-18 07:35:00|75.73|75.33|75.68|75.28|75.81|75.41|75.67|75.27|94
1744962000000|2025-04-18 07:40:00|75.69|75.29|75.86|75.46|75.86|75.46|75.68|75.28|61
1744962300000|2025-04-18 07:45:00|75.85|75.45|75.83|75.43|75.89|75.49|75.81|75.41|69
1744962600000|2025-04-18 07:50:00|75.81|75.41|75.69|75.29|75.84|75.44|75.69|75.29|72
1744962900000|2025-04-18 07:55:00|75.68|75.28|75.78|75.38|75.78|75.38|75.68|75.28|63
1744963200000|2025-04-18 08:00:00|75.79|75.39|75.65|75.25|75.89|75.49|75.65|75.25|66
1744963500000|2025-04-18 08:05:00|75.66|75.26|75.68|75.28|75.79|75.39|75.62|75.22|96
1744963800000|2025-04-18 08:10:00|75.69|75.29|75.86|75.46|75.89|75.49|75.66|75.26|55
1744964100000|2025-04-18 08:15:00|75.87|75.47|75.86|75.46|75.93|75.53|75.85|75.45|44
1744964400000|2025-04-18 08:20:00|75.87|75.47|75.91|75.51|76.01|75.61|75.86|75.46|76
1744964700000|2025-04-18 08:25:00|75.92|75.52|75.91|75.51|75.96|75.56|75.89|75.49|67
1744965000000|2025-04-18 08:30:00|75.9|75.5|75.83|75.43|75.9|75.5|75.75|75.35|98
1744965300000|2025-04-18 08:35:00|75.84|75.44|75.88|75.48|75.97|75.57|75.81|75.41|94
1744965600000|2025-04-18 08:40:00|75.87|75.47|75.96|75.56|76.01|75.61|75.86|75.46|83
1744965900000|2025-04-18 08:45:00|75.97|75.57|75.89|75.49|75.98|75.58|75.85|75.45|78
1744966200000|2025-04-18 08:50:00|75.88|75.48|75.76|75.36|75.88|75.48|75.75|75.35|70
1744966500000|2025-04-18 08:55:00|75.77|75.37|75.85|75.45|75.85|75.45|75.68|75.28|103
1744966800000|2025-04-18 09:00:00|75.84|75.44|75.84|75.44|75.85|75.45|75.74|75.34|81
1744967100000|2025-04-18 09:05:00|75.83|75.43|75.85|75.45|75.87|75.47|75.79|75.39|58
1744967400000|2025-04-18 09:10:00|75.86|75.46|75.95|75.55|75.97|75.57|75.84|75.44|58
1744967700000|2025-04-18 09:15:00|75.93|75.53|75.94|75.54|75.96|75.56|75.83|75.43|74
1744968000000|2025-04-18 09:20:00|75.95|75.55|75.91|75.51|75.96|75.56|75.9|75.5|58
1744968300000|2025-04-18 09:25:00|75.92|75.52|75.96|75.56|76.03|75.63|75.92|75.52|52
1744968600000|2025-04-18 09:30:00|75.97|75.57|76.01|75.61|76.02|75.62|75.92|75.52|51
1744968900000|2025-04-18 09:35:00|76|75.6|76.03|75.63|76.04|75.64|75.92|75.52|58
1744969200000|2025-04-18 09:40:00|76.04|75.64|76.13|75.73|76.13|75.73|76.04|75.64|13
1744969500000|2025-04-18 09:45:00|76.12|75.72|76.14|75.74|76.16|75.76|76.12|75.72|20
1744969800000|2025-04-18 09:50:00|76.15|75.75|76.1|75.7|76.15|75.75|76.06|75.66|34
1744970100000|2025-04-18 09:55:00|76.11|75.71|76.09|75.69|76.12|75.72|76.08|75.68|19
1744970400000|2025-04-18 10:00:00|76.1|75.7|76.07|75.67|76.18|75.78|76.06|75.66|33
1744970700000|2025-04-18 10:05:00|76.08|75.68|76.09|75.69|76.12|75.72|76.02|75.62|50
1744971000000|2025-04-18 10:10:00|76.08|75.68|76.09|75.69|76.1|75.7|76.07|75.67|18
1744971300000|2025-04-18 10:15:00|76.08|75.68|76.09|75.69|76.12|75.72|76.06|75.66|22
1744971600000|2025-04-18 10:20:00|76.1|75.7|76.02|75.62|76.1|75.7|76.01|75.61|39
1744971900000|2025-04-18 10:25:00|76.01|75.61|75.95|75.55|76.01|75.61|75.94|75.54|23
1744972200000|2025-04-18 10:30:00|75.96|75.56|75.88|75.48|75.96|75.56|75.88|75.48|29
1744972500000|2025-04-18 10:35:00|75.89|75.49|75.78|75.38|75.92|75.52|75.77|75.37|64
1744972800000|2025-04-18 10:40:00|75.77|75.37|75.86|75.46|75.87|75.47|75.77|75.37|39
1744973100000|2025-04-18 10:45:00|75.85|75.45|75.77|75.37|75.85|75.45|75.76|75.36|41
1744973400000|2025-04-18 10:50:00|75.76|75.36|75.79|75.39|75.84|75.44|75.76|75.36|59
1744973700000|2025-04-18 10:55:00|75.8|75.4|75.78|75.38|75.82|75.42|75.76|75.36|29
1744974000000|2025-04-18 11:00:00|75.79|75.39|75.7|75.3|75.86|75.46|75.64|75.24|72
1744974300000|2025-04-18 11:05:00|75.69|75.29|75.83|75.43|75.83|75.43|75.68|75.28|28
1744974600000|2025-04-18 11:10:00|75.84|75.44|75.88|75.48|75.89|75.49|75.82|75.42|38
1744974900000|2025-04-18 11:15:00|75.87|75.47|75.83|75.43|75.91|75.51|75.83|75.43|27
1744975200000|2025-04-18 11:20:00|75.84|75.44|75.78|75.38|75.86|75.46|75.77|75.37|39
1744975500000|2025-04-18 11:25:00|75.79|75.39|75.8|75.4|75.8|75.4|75.75|75.35|52
1744975800000|2025-04-18 11:30:00|75.79|75.39|75.82|75.42|75.89|75.49|75.77|75.37|66
1744976100000|2025-04-18 11:35:00|75.81|75.41|75.84|75.44|75.87|75.47|75.78|75.38|42
1744976400000|2025-04-18 11:40:00|75.85|75.45|75.81|75.41|75.87|75.47|75.79|75.39|54
1744976700000|2025-04-18 11:45:00|75.8|75.4|75.83|75.43|75.83|75.43|75.73|75.33|33
1744977000000|2025-04-18 11:50:00|75.84|75.44|75.88|75.48|75.89|75.49|75.83|75.43|46
1744977300000|2025-04-18 11:55:00|75.89|75.49|75.92|75.52|75.94|75.54|75.88|75.48|26
1744977600000|2025-04-18 12:00:00|75.93|75.53|75.98|75.58|75.98|75.58|75.93|75.53|52
1744977900000|2025-04-18 12:05:00|75.99|75.59|75.95|75.55|76.03|75.63|75.95|75.55|29
1744978200000|2025-04-18 12:10:00|75.94|75.54|75.95|75.55|75.99|75.59|75.94|75.54|46
1744978500000|2025-04-18 12:15:00|75.96|75.56|75.95|75.55|75.99|75.59|75.88|75.48|50
1744978800000|2025-04-18 12:20:00|75.97|75.57|75.96|75.56|76.03|75.63|75.94|75.54|45
1744979100000|2025-04-18 12:25:00|75.97|75.57|75.97|75.57|75.97|75.57|75.88|75.48|44
1744979400000|2025-04-18 12:30:00|75.98|75.58|76.04|75.64|76.1|75.7|75.98|75.58|42
1744979700000|2025-04-18 12:35:00|76.03|75.63|76.05|75.65|76.09|75.69|76|75.6|72
1744980000000|2025-04-18 12:40:00|76.06|75.66|76.05|75.65|76.08|75.68|76.02|75.62|44
1744980300000|2025-04-18 12:45:00|76.06|75.66|76.08|75.68|76.1|75.7|76.04|75.64|41
1744980600000|2025-04-18 12:50:00|76.09|75.69|76.09|75.69|76.12|75.72|76.09|75.69|15
1744980900000|2025-04-18 12:55:00|76.1|75.7|76.1|75.7|76.11|75.71|76.04|75.64|31
1744981200000|2025-04-18 13:00:00|76.09|75.69|76.02|75.62|76.09|75.69|76.02|75.62|42
1744981500000|2025-04-18 13:05:00|76.03|75.63|75.96|75.56|76.04|75.64|75.91|75.51|74
1744981800000|2025-04-18 13:10:00|75.95|75.55|75.87|75.47|75.98|75.58|75.82|75.42|49
1744982100000|2025-04-18 13:15:00|75.86|75.46|76.03|75.63|76.04|75.64|75.84|75.44|61
1744982400000|2025-04-18 13:20:00|76.05|75.65|76.04|75.64|76.1|75.7|76.02|75.62|60
1744982700000|2025-04-18 13:25:00|76.03|75.63|76.03|75.63|76.07|75.67|76.01|75.61|45
1744983000000|2025-04-18 13:30:00|76.02|75.62|76.04|75.64|76.1|75.7|76.01|75.61|51
1744983300000|2025-04-18 13:35:00|76.05|75.65|76.06|75.66|76.12|75.72|76.01|75.61|47
1744983600000|2025-04-18 13:40:00|76.07|75.67|76.06|75.66|76.18|75.78|76.04|75.64|72
1744983900000|2025-04-18 13:45:00|76.05|75.65|76.15|75.75|76.18|75.78|76.03|75.63|59
1744984200000|2025-04-18 13:50:00|76.14|75.74|76.2|75.8|76.2|75.8|76.14|75.74|23
1744984500000|2025-04-18 13:55:00|76.21|75.81|76.23|75.83|76.25|75.85|76.21|75.81|30
1744984800000|2025-04-18 14:00:00|76.22|75.82|76.25|75.85|76.28|75.88|76.22|75.82|35
1744985100000|2025-04-18 14:05:00|76.24|75.84|76.03|75.63|76.24|75.84|76.01|75.61|63
1744985400000|2025-04-18 14:10:00|76.04|75.64|75.99|75.59|76.05|75.65|75.94|75.54|75
1744985700000|2025-04-18 14:15:00|75.98|75.58|75.94|75.54|75.98|75.58|75.86|75.46|79
1744986000000|2025-04-18 14:20:00|75.95|75.55|76.05|75.65|76.06|75.66|75.9|75.5|71
1744986300000|2025-04-18 14:25:00|76.06|75.66|76.05|75.65|76.14|75.74|76.02|75.62|52
1744986600000|2025-04-18 14:30:00|76.04|75.64|75.96|75.56|76.04|75.64|75.87|75.47|111
1744986900000|2025-04-18 14:35:00|75.98|75.58|76.02|75.62|76.02|75.62|75.92|75.52|53
1744987200000|2025-04-18 14:40:00|76.01|75.61|76.11|75.71|76.14|75.74|76.01|75.61|42
1744987500000|2025-04-18 14:45:00|76.1|75.7|75.98|75.58|76.1|75.7|75.97|75.57|56
1744987800000|2025-04-18 14:50:00|75.99|75.59|75.92|75.52|76|75.6|75.86|75.46|67
1744988100000|2025-04-18 14:55:00|75.91|75.51|75.99|75.59|75.99|75.59|75.86|75.46|65
1744988400000|2025-04-18 15:00:00|76|75.6|75.95|75.55|76.04|75.64|75.93|75.53|63
1744988700000|2025-04-18 15:05:00|75.96|75.56|75.85|75.45|75.97|75.57|75.71|75.31|140
1744989000000|2025-04-18 15:10:00|75.86|75.46|75.81|75.41|75.89|75.49|75.73|75.33|86
1744989300000|2025-04-18 15:15:00|75.82|75.42|75.96|75.56|75.97|75.57|75.78|75.38|87
1744989600000|2025-04-18 15:20:00|75.97|75.57|75.92|75.52|76.01|75.61|75.88|75.48|88
1744989900000|2025-04-18 15:25:00|75.91|75.51|75.81|75.41|75.91|75.51|75.78|75.38|66
1744990200000|2025-04-18 15:30:00|75.8|75.4|75.88|75.48|76|75.6|75.8|75.4|85
1744990500000|2025-04-18 15:35:00|75.89|75.49|75.89|75.49|76|75.6|75.86|75.46|74
1744990800000|2025-04-18 15:40:00|75.88|75.48|75.95|75.55|75.97|75.57|75.88|75.48|64
1744991100000|2025-04-18 15:45:00|75.96|75.56|76.16|75.76|76.16|75.76|75.92|75.52|59
1744991400000|2025-04-18 15:50:00|76.17|75.77|76.16|75.76|76.19|75.79|76.13|75.73|53
1744991700000|2025-04-18 15:55:00|76.15|75.75|76.13|75.73|76.17|75.77|76.12|75.72|25
1744992000000|2025-04-18 16:00:00|76.12|75.72|76.22|75.82|76.27|75.87|76.1|75.7|67
1744992300000|2025-04-18 16:05:00|76.23|75.83|76.22|75.82|76.3|75.9|76.22|75.82|35
1744992600000|2025-04-18 16:10:00|76.23|75.83|76.15|75.75|76.25|75.85|76.08|75.68|68
1744992900000|2025-04-18 16:15:00|76.14|75.74|76.14|75.74|76.24|75.84|76.07|75.67|121
1744993200000|2025-04-18 16:20:00|76.13|75.73|76.32|75.92|76.34|75.94|76.13|75.73|76
1744993500000|2025-04-18 16:25:00|76.31|75.91|76.29|75.89|76.33|75.93|76.23|75.83|59
1744993800000|2025-04-18 16:30:00|76.28|75.88|76.37|75.97|76.45|76.05|76.26|75.86|66
1744994100000|2025-04-18 16:35:00|76.38|75.98|76.37|75.97|76.39|75.99|76.28|75.88|76
1744994400000|2025-04-18 16:40:00|76.38|75.98|76.31|75.91|76.43|76.03|76.31|75.91|51
1744994700000|2025-04-18 16:45:00|76.32|75.92|76.28|75.88|76.35|75.95|76.24|75.84|72
1744995000000|2025-04-18 16:50:00|76.3|75.9|76.35|75.95|76.38|75.98|76.3|75.9|34
1744995300000|2025-04-18 16:55:00|76.34|75.94|76.4|76|76.41|76.01|75.58|75.18|131
1744995600000|2025-04-18 17:00:00|76.42|76.02|76.5|76.1|76.53|76.13|76.42|76.02|112
1744995900000|2025-04-18 17:05:00|76.49|76.09|76.71|76.31|76.76|76.36|76.48|76.08|93
1744996200000|2025-04-18 17:10:00|76.72|76.32|76.56|76.16|76.72|76.32|76.55|76.15|81
1744996500000|2025-04-18 17:15:00|76.57|76.17|76.63|76.23|76.68|76.28|76.56|76.16|68
1744996800000|2025-04-18 17:20:00|76.66|76.26|76.71|76.31|76.73|76.33|76.62|76.22|45
1744997100000|2025-04-18 17:25:00|76.72|76.32|76.82|76.42|76.82|76.42|76.67|76.27|45
1744997400000|2025-04-18 17:30:00|76.77|76.37|76.94|76.54|76.99|76.59|76.77|76.37|55
1744997700000|2025-04-18 17:35:00|76.93|76.53|76.85|76.45|76.93|76.53|76.8|76.4|46
1744998000000|2025-04-18 17:40:00|76.86|76.46|76.83|76.43|76.96|76.56|76.83|76.43|56
1744998300000|2025-04-18 17:45:00|76.84|76.44|76.6|76.2|76.88|76.48|76.59|76.19|60
1744998600000|2025-04-18 17:50:00|76.61|76.21|76.74|76.34|76.74|76.34|76.61|76.21|24
1744998900000|2025-04-18 17:55:00|76.75|76.35|76.79|76.39|76.8|76.4|76.74|76.34|19
1744999200000|2025-04-18 18:00:00|76.8|76.4|76.78|76.38|76.84|76.44|76.71|76.31|54
1744999500000|2025-04-18 18:05:00|76.79|76.39|76.75|76.35|76.91|76.51|76.72|76.32|50
1744999800000|2025-04-18 18:10:00|76.76|76.36|76.81|76.41|76.83|76.43|76.76|76.36|25
1745000100000|2025-04-18 18:15:00|76.82|76.42|76.83|76.43|76.86|76.46|76.8|76.4|33
1745000400000|2025-04-18 18:20:00|76.82|76.42|76.9|76.5|76.9|76.5|76.72|76.32|43
1745000700000|2025-04-18 18:25:00|76.91|76.51|77.04|76.64|77.04|76.64|76.89|76.49|37
1745001000000|2025-04-18 18:30:00|77.03|76.63|76.96|76.56|77.05|76.65|76.93|76.53|57
1745001300000|2025-04-18 18:35:00|76.95|76.55|77.04|76.64|77.05|76.65|76.93|76.53|27
1745001600000|2025-04-18 18:40:00|77.05|76.65|77.06|76.66|77.06|76.66|77.01|76.61|23
1745001900000|2025-04-18 18:45:00|77.05|76.65|77.08|76.68|77.08|76.68|77.01|76.61|26
1745002200000|2025-04-18 18:50:00|77.07|76.67|77.12|76.72|77.12|76.72|77.06|76.66|24
1745002500000|2025-04-18 18:55:00|77.13|76.73|77.19|76.79|77.26|76.86|77.1|76.7|34
1745002800000|2025-04-18 19:00:00|77.2|76.8|77.08|76.68|77.25|76.85|77.06|76.66|44
1745003100000|2025-04-18 19:05:00|77.09|76.69|77.14|76.74|77.15|76.75|77.07|76.67|17
1745003400000|2025-04-18 19:10:00|77.13|76.73|77.16|76.76|77.23|76.83|77.13|76.73|35
1745003700000|2025-04-18 19:15:00|77.17|76.77|77.11|76.71|77.19|76.79|77.11|76.71|25
1745004000000|2025-04-18 19:20:00|77.1|76.7|77.09|76.69|77.1|76.7|76.98|76.58|48
1745004300000|2025-04-18 19:25:00|77.1|76.7|76.99|76.59|77.1|76.7|76.99|76.59|33
1745004600000|2025-04-18 19:30:00|76.98|76.58|76.84|76.44|76.98|76.58|76.84|76.44|33
1745004900000|2025-04-18 19:35:00|76.85|76.45|76.68|76.28|76.85|76.45|76.67|76.27|28
1745005200000|2025-04-18 19:40:00|76.69|76.29|76.66|76.26|76.72|76.32|76.66|76.26|14
1745005500000|2025-04-18 19:45:00|76.67|76.27|76.61|76.21|76.67|76.27|76.59|76.19|14
1745005800000|2025-04-18 19:50:00|76.6|76.2|76.68|76.28|76.68|76.28|76.57|76.17|12
1745006100000|2025-04-18 19:55:00|76.67|76.27|76.68|76.28|76.68|76.28|76.63|76.23|8
1745006400000|2025-04-18 20:00:00|76.7|76.3|76.67|76.27|76.71|76.31|76.55|76.15|29
1745006700000|2025-04-18 20:05:00|76.68|76.28|76.63|76.23|76.75|76.35|76.63|76.23|38
1745007000000|2025-04-18 20:10:00|76.62|76.22|76.67|76.27|76.67|76.27|76.56|76.16|25
1745007300000|2025-04-18 20:15:00|76.66|76.26|76.64|76.24|76.68|76.28|76.55|76.15|28
1745007600000|2025-04-18 20:20:00|76.63|76.23|76.6|76.2|76.67|76.27|76.55|76.15|23
1745007900000|2025-04-18 20:25:00|76.61|76.21|76.45|76.05|76.61|76.21|76.45|76.05|26
1745008200000|2025-04-18 20:30:00|76.46|76.06|76.45|76.05|76.55|76.15|76.41|76.01|21
1745008500000|2025-04-18 20:35:00|76.44|76.04|76.4|76|76.5|76.1|76.4|76|19
1745008800000|2025-04-18 20:40:00|76.41|76.01|76.43|76.03|76.43|76.03|76.36|75.96|16
1745009100000|2025-04-18 20:45:00|76.44|76.04|76.45|76.05|76.48|76.08|76.4|76|22
1745009400000|2025-04-18 20:50:00|76.44|76.04|76.43|76.03|76.45|76.05|76.42|76.02|8
1745009700000|2025-04-18 20:55:00|76.44|76.04|76.45|76.05|76.48|76.08|76.44|76.04|14
1745046000000|2025-04-19 07:00:00|76.3|75.9|76.38|75.98|76.38|75.98|76.3|75.9|16
1745046300000|2025-04-19 07:05:00|76.37|75.97|76.35|75.95|76.37|75.97|76.34|75.94|14
1745046600000|2025-04-19 07:10:00|76.36|75.96|76.37|75.97|76.39|75.99|76.35|75.95|20
1745046900000|2025-04-19 07:15:00|76.36|75.96|76.34|75.94|76.36|75.96|76.34|75.94|3
1745047200000|2025-04-19 07:20:00|76.33|75.93|76.41|76.01|76.42|76.02|76.33|75.93|35
1745047500000|2025-04-19 07:25:00|76.42|76.02|76.5|76.1|76.53|76.13|76.42|76.02|36
1745047800000|2025-04-19 07:30:00|76.51|76.11|76.45|76.05|76.55|76.15|76.44|76.04|22
1745048100000|2025-04-19 07:35:00|76.44|76.04|76.55|76.15|76.55|76.15|76.43|76.03|20
1745048400000|2025-04-19 07:40:00|76.56|76.16|76.55|76.15|76.57|76.17|76.54|76.14|9
1745048700000|2025-04-19 07:45:00|76.56|76.16|76.52|76.12|76.57|76.17|76.49|76.09|26
1745049000000|2025-04-19 07:50:00|76.53|76.13|76.42|76.02|76.53|76.13|76.42|76.02|17
1745049300000|2025-04-19 07:55:00|76.43|76.03|76.43|76.03|76.45|76.05|76.42|76.02|12
1745049600000|2025-04-19 08:00:00|76.44|76.04|76.38|75.98|76.5|76.1|76.38|75.98|26
1745049900000|2025-04-19 08:05:00|76.37|75.97|76.33|75.93|76.38|75.98|76.33|75.93|7
1745050200000|2025-04-19 08:10:00|76.34|75.94|76.33|75.93|76.35|75.95|76.31|75.91|14
1745050500000|2025-04-19 08:15:00|76.35|75.95|76.35|75.95|76.36|75.96|76.3|75.9|24
1745050800000|2025-04-19 08:20:00|76.36|75.96|76.41|76.01|76.41|76.01|76.36|75.96|14
1745051100000|2025-04-19 08:25:00|76.42|76.02|76.45|76.05|76.45|76.05|76.37|75.97|18
1745051400000|2025-04-19 08:30:00|76.44|76.04|76.35|75.95|76.44|76.04|76.33|75.93|26
1745051700000|2025-04-19 08:35:00|76.36|75.96|76.47|76.07|76.47|76.07|76.34|75.94|13
1745052000000|2025-04-19 08:40:00|76.46|76.06|76.48|76.08|76.56|76.16|76.45|76.05|23
1745052300000|2025-04-19 08:45:00|76.49|76.09|76.54|76.14|76.54|76.14|76.49|76.09|17
1745052600000|2025-04-19 08:50:00|76.53|76.13|76.53|76.13|76.56|76.16|76.52|76.12|19
1745052900000|2025-04-19 08:55:00|76.52|76.12|76.53|76.13|76.53|76.13|76.52|76.12|6
1745053200000|2025-04-19 09:00:00|76.52|76.12|76.52|76.12|76.57|76.17|76.52|76.12|14
1745053500000|2025-04-19 09:05:00|76.53|76.13|76.63|76.23|76.63|76.23|76.52|76.12|18
1745053800000|2025-04-19 09:10:00|76.64|76.24|76.62|76.22|76.67|76.27|76.61|76.21|19
1745054100000|2025-04-19 09:15:00|76.61|76.21|76.69|76.29|76.69|76.29|76.61|76.21|10
1745054400000|2025-04-19 09:20:00|76.68|76.28|76.63|76.23|76.68|76.28|76.61|76.21|19
1745054700000|2025-04-19 09:25:00|76.62|76.22|76.55|76.15|76.62|76.22|76.55|76.15|10
1745055000000|2025-04-19 09:30:00|76.53|76.13|76.45|76.05|76.53|76.13|76.39|75.99|39
1745055300000|2025-04-19 09:35:00|76.46|76.06|76.39|75.99|76.52|76.12|76.39|75.99|48
1745055600000|2025-04-19 09:40:00|76.4|76|76.46|76.06|76.51|76.11|76.4|76|27
1745055900000|2025-04-19 09:45:00|76.47|76.07|76.56|76.16|76.57|76.17|76.46|76.06|23
1745056200000|2025-04-19 09:50:00|76.55|76.15|76.39|75.99|76.55|76.15|76.39|75.99|38
1745056500000|2025-04-19 09:55:00|76.4|76|76.37|75.97|76.4|76|76.36|75.96|22
1745056800000|2025-04-19 10:00:00|76.36|75.96|76.31|75.91|76.36|75.96|76.3|75.9|20
1745057100000|2025-04-19 10:05:00|76.3|75.9|76.3|75.9|76.31|75.91|76.26|75.86|20
1745057400000|2025-04-19 10:10:00|76.31|75.91|76.33|75.93|76.34|75.94|76.31|75.91|9
1745057700000|2025-04-19 10:15:00|76.32|75.92|76.32|75.92|76.36|75.96|76.25|75.85|26
1745058000000|2025-04-19 10:20:00|76.33|75.93|76.36|75.96|76.38|75.98|76.33|75.93|10
1745058300000|2025-04-19 10:25:00|76.35|75.95|76.27|75.87|76.35|75.95|76.27|75.87|17
1745058600000|2025-04-19 10:30:00|76.28|75.88|76.23|75.83|76.28|75.88|76.22|75.82|15
1745058900000|2025-04-19 10:35:00|76.22|75.82|76.18|75.78|76.24|75.84|76.17|75.77|23
1745059200000|2025-04-19 10:40:00|76.17|75.77|76.19|75.79|76.19|75.79|76.17|75.77|11
1745059500000|2025-04-19 10:45:00|76.18|75.78|76.18|75.78|76.19|75.79|76.17|75.77|9
1745059800000|2025-04-19 10:50:00|76.19|75.79|76.18|75.78|76.19|75.79|76.16|75.76|10
1745060100000|2025-04-19 10:55:00|76.17|75.77|76.23|75.83|76.24|75.84|76.14|75.74|16
1745060400000|2025-04-19 11:00:00|76.22|75.82|76.25|75.85|76.25|75.85|76.21|75.81|11
1745060700000|2025-04-19 11:05:00|76.24|75.84|76.22|75.82|76.27|75.87|76.21|75.81|25
1745061000000|2025-04-19 11:10:00|76.23|75.83|76.2|75.8|76.25|75.85|76.2|75.8|14
1745061300000|2025-04-19 11:15:00|76.21|75.81|76.16|75.76|76.23|75.83|76.16|75.76|21
1745061600000|2025-04-19 11:20:00|76.15|75.75|76.19|75.79|76.19|75.79|76.12|75.72|16
1745061900000|2025-04-19 11:25:00|76.18|75.78|76.15|75.75|76.19|75.79|76.14|75.74|14
1745062200000|2025-04-19 11:30:00|76.14|75.74|76.21|75.81|76.21|75.81|76.13|75.73|11
1745062500000|2025-04-19 11:35:00|76.22|75.82|76.21|75.81|76.22|75.82|76.15|75.75|16
1745062800000|2025-04-19 11:40:00|76.2|75.8|76.23|75.83|76.24|75.84|76.19|75.79|23
1745063100000|2025-04-19 11:45:00|76.22|75.82|76.22|75.82|76.23|75.83|76.21|75.81|9
1745063400000|2025-04-19 11:50:00|76.23|75.83|76.19|75.79|76.23|75.83|76.18|75.78|15
1745063700000|2025-04-19 11:55:00|76.18|75.78|76.2|75.8|76.21|75.81|76.18|75.78|5
1745064000000|2025-04-19 12:00:00|76.19|75.79|76.26|75.86|76.28|75.88|76.17|75.77|19
1745064300000|2025-04-19 12:05:00|76.25|75.85|76.25|75.85|76.26|75.86|76.24|75.84|9
1745064600000|2025-04-19 12:10:00|76.24|75.84|76.16|75.76|76.25|75.85|76.12|75.72|16
1745064900000|2025-04-19 12:15:00|76.17|75.77|76.13|75.73|76.18|75.78|76.13|75.73|23
1745065200000|2025-04-19 12:20:00|76.12|75.72|76.1|75.7|76.12|75.72|76.05|75.65|20
1745065500000|2025-04-19 12:25:00|76.11|75.71|76.15|75.75|76.15|75.75|76.11|75.71|10
1745065800000|2025-04-19 12:30:00|76.14|75.74|76.18|75.78|76.22|75.82|76.14|75.74|15
1745066100000|2025-04-19 12:35:00|76.17|75.77|76.16|75.76|76.17|75.77|76.16|75.76|2
1745066700000|2025-04-19 12:45:00|76.12|75.72|76.08|75.68|76.12|75.72|76.07|75.67|9
1745067000000|2025-04-19 12:50:00|76.09|75.69|76.11|75.71|76.12|75.72|76.08|75.68|17
1745067300000|2025-04-19 12:55:00|76.1|75.7|76.15|75.75|76.15|75.75|76.09|75.69|8
1745067600000|2025-04-19 13:00:00|76.14|75.74|76.14|75.74|76.14|75.74|76.06|75.66|19
1745067900000|2025-04-19 13:05:00|76.16|75.76|76.22|75.82|76.22|75.82|76.15|75.75|13
1745068200000|2025-04-19 13:10:00|76.21|75.81|76.28|75.88|76.28|75.88|76.19|75.79|25
1745068500000|2025-04-19 13:15:00|76.27|75.87|76.25|75.85|76.27|75.87|76.22|75.82|20
1745068800000|2025-04-19 13:20:00|76.26|75.86|76.37|75.97|76.37|75.97|76.26|75.86|14
1745069100000|2025-04-19 13:25:00|76.36|75.96|76.35|75.95|76.38|75.98|76.35|75.95|14
1745069400000|2025-04-19 13:30:00|76.36|75.96|76.23|75.83|76.36|75.96|76.23|75.83|23
1745069700000|2025-04-19 13:35:00|76.22|75.82|76.18|75.78|76.24|75.84|76.13|75.73|29
1745070000000|2025-04-19 13:40:00|76.17|75.77|76.21|75.81|76.21|75.81|76.16|75.76|9
1745070300000|2025-04-19 13:45:00|76.2|75.8|76.32|75.92|76.32|75.92|76.2|75.8|27
1745070600000|2025-04-19 13:50:00|76.33|75.93|76.38|75.98|76.38|75.98|76.28|75.88|24
1745070900000|2025-04-19 13:55:00|76.35|75.95|76.35|75.95|76.38|75.98|76.33|75.93|19
1745071200000|2025-04-19 14:00:00|76.34|75.94|76.28|75.88|76.35|75.95|76.27|75.87|38
1745071500000|2025-04-19 14:05:00|76.29|75.89|76.36|75.96|76.39|75.99|76.28|75.88|33
1745071800000|2025-04-19 14:10:00|76.35|75.95|76.31|75.91|76.35|75.95|76.29|75.89|13
1745072100000|2025-04-19 14:15:00|76.3|75.9|76.3|75.9|76.34|75.94|76.29|75.89|24
1745072400000|2025-04-19 14:20:00|76.31|75.91|76.36|75.96|76.36|75.96|76.3|75.9|7
1745072700000|2025-04-19 14:25:00|76.37|75.97|76.39|75.99|76.39|75.99|76.37|75.97|11
1745073000000|2025-04-19 14:30:00|76.4|76|76.36|75.96|76.46|76.06|76.36|75.96|24
1745073300000|2025-04-19 14:35:00|76.37|75.97|76.28|75.88|76.37|75.97|76.28|75.88|16
1745073600000|2025-04-19 14:40:00|76.27|75.87|76.29|75.89|76.3|75.9|76.27|75.87|11
1745073900000|2025-04-19 14:45:00|76.3|75.9|76.31|75.91|76.32|75.92|76.27|75.87|19
1745074200000|2025-04-19 14:50:00|76.3|75.9|76.26|75.86|76.3|75.9|76.25|75.85|19
1745074500000|2025-04-19 14:55:00|76.25|75.85|76.2|75.8|76.26|75.86|76.17|75.77|37
1745074800000|2025-04-19 15:00:00|76.19|75.79|76.21|75.81|76.21|75.81|76.1|75.7|38
1745075100000|2025-04-19 15:05:00|76.22|75.82|76.25|75.85|76.26|75.86|76.22|75.82|28
1745075400000|2025-04-19 15:10:00|76.24|75.84|76.23|75.83|76.25|75.85|76.16|75.76|36
1745075700000|2025-04-19 15:15:00|76.24|75.84|76.17|75.77|76.25|75.85|76.11|75.71|84
1745076000000|2025-04-19 15:20:00|76.18|75.78|76.37|75.97|76.37|75.97|76.17|75.77|64
1745076300000|2025-04-19 15:25:00|76.38|75.98|76.39|75.99|76.39|75.99|76.33|75.93|35
1745076600000|2025-04-19 15:30:00|76.38|75.98|76.21|75.81|76.41|76.01|76.21|75.81|71
1745076900000|2025-04-19 15:35:00|76.2|75.8|76.06|75.66|76.21|75.81|76.05|75.65|60
1745077200000|2025-04-19 15:40:00|76.04|75.64|76.1|75.7|76.12|75.72|75.98|75.58|30
1745077500000|2025-04-19 15:45:00|76.11|75.71|75.86|75.46|76.11|75.71|75.85|75.45|73
1745077800000|2025-04-19 15:50:00|75.87|75.47|75.91|75.51|75.97|75.57|75.87|75.47|44
1745078100000|2025-04-19 15:55:00|75.9|75.5|75.88|75.48|75.94|75.54|75.88|75.48|42
1745078400000|2025-04-19 16:00:00|75.87|75.47|75.98|75.58|75.99|75.59|75.85|75.45|49
1745078700000|2025-04-19 16:05:00|75.99|75.59|76.01|75.61|76.04|75.64|75.99|75.59|20
1745079000000|2025-04-19 16:10:00|76|75.6|75.86|75.46|76|75.6|75.86|75.46|29
1745079300000|2025-04-19 16:15:00|75.85|75.45|75.91|75.51|75.91|75.51|75.74|75.34|52
1745079600000|2025-04-19 16:20:00|75.9|75.5|75.92|75.52|75.95|75.55|75.87|75.47|43
1745079900000|2025-04-19 16:25:00|75.91|75.51|75.73|75.33|75.91|75.51|75.72|75.32|43
1745080200000|2025-04-19 16:30:00|75.74|75.34|75.54|75.14|75.74|75.34|75.48|75.08|72
1745080500000|2025-04-19 16:35:00|75.53|75.13|75.5|75.1|75.53|75.13|75.43|75.03|48
1745080800000|2025-04-19 16:40:00|75.49|75.09|75.48|75.08|75.54|75.14|75.48|75.08|19
1745081100000|2025-04-19 16:45:00|75.47|75.07|75.29|74.89|75.48|75.08|75.29|74.89|63
1745081400000|2025-04-19 16:50:00|75.3|74.9|75.4|75|75.4|75|75.29|74.89|95
1745081700000|2025-04-19 16:55:00|75.41|75.01|75.28|74.88|75.48|75.08|74.49|74.09|121
1745082000000|2025-04-19 17:00:00|75.29|74.89|75.41|75.01|75.45|75.05|75.17|74.77|152
1745082300000|2025-04-19 17:05:00|75.42|75.02|75.41|75.01|75.48|75.08|75.4|75|89
1745082600000|2025-04-19 17:10:00|75.4|75|75.48|75.08|75.48|75.08|75.4|75|55
1745082900000|2025-04-19 17:15:00|75.49|75.09|75.49|75.09|75.56|75.16|75.46|75.06|47
1745083200000|2025-04-19 17:20:00|75.48|75.08|75.6|75.2|75.6|75.2|75.48|75.08|60
1745083500000|2025-04-19 17:25:00|75.61|75.21|75.67|75.27|75.67|75.27|75.6|75.2|21
1745083800000|2025-04-19 17:30:00|75.66|75.26|75.69|75.29|75.7|75.3|75.65|75.25|26
1745084100000|2025-04-19 17:35:00|75.7|75.3|75.94|75.54|76.11|75.71|75.7|75.3|164
1745084400000|2025-04-19 17:40:00|75.93|75.53|75.85|75.45|76.02|75.62|75.85|75.45|104
1745084700000|2025-04-19 17:45:00|75.86|75.46|75.96|75.56|75.99|75.59|75.86|75.46|106
1745085000000|2025-04-19 17:50:00|75.98|75.58|76.06|75.66|76.07|75.67|75.95|75.55|64
1745085300000|2025-04-19 17:55:00|76.07|75.67|76.2|75.8|76.2|75.8|76.07|75.67|29
1745085600000|2025-04-19 18:00:00|76.19|75.79|76.22|75.82|76.24|75.84|76.05|75.65|71
1745085900000|2025-04-19 18:05:00|76.21|75.81|76.31|75.91|76.32|75.92|76.17|75.77|53
1745086200000|2025-04-19 18:10:00|76.3|75.9|76.26|75.86|76.38|75.98|76.26|75.86|79
1745086500000|2025-04-19 18:15:00|76.28|75.88|76.31|75.91|76.36|75.96|76.22|75.82|62
1745086800000|2025-04-19 18:20:00|76.32|75.92|76.28|75.88|76.34|75.94|76.25|75.85|41
1745087100000|2025-04-19 18:25:00|76.29|75.89|76.27|75.87|76.31|75.91|76.21|75.81|51
1745087400000|2025-04-19 18:30:00|76.26|75.86|76.39|75.99|76.39|75.99|76.25|75.85|51
1745087700000|2025-04-19 18:35:00|76.38|75.98|76.31|75.91|76.38|75.98|76.3|75.9|34
1745088000000|2025-04-19 18:40:00|76.32|75.92|76.28|75.88|76.37|75.97|76.24|75.84|46
1745088300000|2025-04-19 18:45:00|76.26|75.86|76.06|75.66|76.26|75.86|76.04|75.64|44
1745088600000|2025-04-19 18:50:00|76.05|75.65|76.05|75.65|76.09|75.69|76.02|75.62|52
1745088900000|2025-04-19 18:55:00|76.04|75.64|76.03|75.63|76.09|75.69|76.01|75.61|22
1745089200000|2025-04-19 19:00:00|76.02|75.62|75.99|75.59|76.05|75.65|75.87|75.47|59
1745089500000|2025-04-19 19:05:00|76|75.6|76.13|75.73|76.13|75.73|75.92|75.52|75
1745089800000|2025-04-19 19:10:00|76.12|75.72|76|75.6|76.16|75.76|75.99|75.59|45
1745090100000|2025-04-19 19:15:00|75.99|75.59|75.89|75.49|76|75.6|75.89|75.49|48
1745090400000|2025-04-19 19:20:00|75.88|75.48|75.88|75.48|75.98|75.58|75.86|75.46|70
1745090700000|2025-04-19 19:25:00|75.89|75.49|75.9|75.5|75.91|75.51|75.83|75.43|43
1745091000000|2025-04-19 19:30:00|75.91|75.51|75.94|75.54|75.96|75.56|75.83|75.43|86
1745091300000|2025-04-19 19:35:00|75.93|75.53|75.93|75.53|75.97|75.57|75.88|75.48|73
1745091600000|2025-04-19 19:40:00|75.94|75.54|75.9|75.5|75.96|75.56|75.89|75.49|36
1745091900000|2025-04-19 19:45:00|75.91|75.51|75.92|75.52|75.94|75.54|75.88|75.48|27
1745092200000|2025-04-19 19:50:00|75.93|75.53|75.88|75.48|75.93|75.53|75.86|75.46|19
1745092500000|2025-04-19 19:55:00|75.89|75.49|75.88|75.48|75.95|75.55|75.88|75.48|25
1745092800000|2025-04-19 20:00:00|75.89|75.49|75.84|75.44|75.96|75.56|75.83|75.43|56
1745093100000|2025-04-19 20:05:00|75.85|75.45|75.96|75.56|75.98|75.58|75.85|75.45|39
1745093400000|2025-04-19 20:10:00|75.95|75.55|75.96|75.56|75.97|75.57|75.93|75.53|30
1745093700000|2025-04-19 20:15:00|75.95|75.55|75.97|75.57|76.02|75.62|75.94|75.54|39
1745094000000|2025-04-19 20:20:00|75.98|75.58|75.99|75.59|76.02|75.62|75.97|75.57|32
1745094300000|2025-04-19 20:25:00|75.98|75.58|76.12|75.72|76.13|75.73|75.98|75.58|21
1745094600000|2025-04-19 20:30:00|76.13|75.73|76.17|75.77|76.19|75.79|76.12|75.72|42
1745094900000|2025-04-19 20:35:00|76.16|75.76|76.13|75.73|76.18|75.78|76.07|75.67|45
1745095200000|2025-04-19 20:40:00|76.1|75.7|76.14|75.74|76.14|75.74|76.01|75.61|38
1745095500000|2025-04-19 20:45:00|76.15|75.75|76.29|75.89|76.3|75.9|76.15|75.75|33
1745095800000|2025-04-19 20:50:00|76.28|75.88|76.25|75.85|76.29|75.89|76.2|75.8|29
1745096100000|2025-04-19 20:55:00|76.26|75.86|76.18|75.78|76.28|75.88|76.18|75.78|28
1745096400000|2025-04-19 21:00:00|76.17|75.77|76.18|75.78|76.2|75.8|76.14|75.74|24
1745096700000|2025-04-19 21:05:00|76.17|75.77|76.24|75.84|76.25|75.85|76.17|75.77|27
1745097000000|2025-04-19 21:10:00|76.25|75.85|76.43|76.03|76.44|76.04|76.25|75.85|17
1745097300000|2025-04-19 21:15:00|76.42|76.02|76.47|76.07|76.49|76.09|76.42|76.02|27
1745097600000|2025-04-19 21:20:00|76.46|76.06|76.52|76.12|76.53|76.13|76.46|76.06|27
1745097900000|2025-04-19 21:25:00|76.53|76.13|76.38|75.98|76.54|76.14|76.38|75.98|21
1745098200000|2025-04-19 21:30:00|76.37|75.97|76.42|76.02|76.42|76.02|76.36|75.96|14
1745098500000|2025-04-19 21:35:00|76.43|76.03|76.42|76.02|76.43|76.03|76.42|76.02|10
1745098800000|2025-04-19 21:40:00|76.41|76.01|76.34|75.94|76.41|76.01|76.34|75.94|15
1745099100000|2025-04-19 21:45:00|76.35|75.95|76.39|75.99|76.39|75.99|76.35|75.95|5
1745099400000|2025-04-19 21:50:00|76.4|76|76.42|76.02|76.43|76.03|76.4|76|12
1745099700000|2025-04-19 21:55:00|76.43|76.03|76.43|76.03|76.43|76.03|76.42|76.02|5
1745100000000|2025-04-19 22:00:00|76.44|76.04|76.57|76.17|76.57|76.17|76.44|76.04|15
1745100300000|2025-04-19 22:05:00|76.58|76.18|76.59|76.19|76.59|76.19|76.58|76.18|2
1745100600000|2025-04-19 22:10:00|76.6|76.2|76.64|76.24|76.65|76.25|76.57|76.17|29
1745100900000|2025-04-19 22:15:00|76.65|76.25|76.62|76.22|76.66|76.26|76.58|76.18|37
1745101200000|2025-04-19 22:20:00|76.6|76.2|76.5|76.1|76.62|76.22|76.5|76.1|55
1745101500000|2025-04-19 22:25:00|76.51|76.11|76.56|76.16|76.57|76.17|76.5|76.1|33
1745101800000|2025-04-19 22:30:00|76.57|76.17|76.55|76.15|76.63|76.23|76.55|76.15|31
1745102100000|2025-04-19 22:35:00|76.54|76.14|76.59|76.19|76.65|76.25|76.51|76.11|37
1745102400000|2025-04-19 22:40:00|76.58|76.18|76.61|76.21|76.63|76.23|76.57|76.17|22
1745102700000|2025-04-19 22:45:00|76.6|76.2|76.53|76.13|76.61|76.21|76.53|76.13|26
1745103000000|2025-04-19 22:50:00|76.54|76.14|76.57|76.17|76.58|76.18|76.54|76.14|18
1745103300000|2025-04-19 22:55:00|76.56|76.16|76.62|76.22|76.65|76.25|76.56|76.16|17
1745103600000|2025-04-19 23:00:00|76.63|76.23|76.66|76.26|76.67|76.27|76.63|76.23|6
1745103900000|2025-04-19 23:05:00|76.64|76.24|76.6|76.2|76.7|76.3|76.6|76.2|29
1745104200000|2025-04-19 23:10:00|76.59|76.19|76.61|76.21|76.7|76.3|76.59|76.19|9
1745104500000|2025-04-19 23:15:00|76.6|76.2|76.58|76.18|76.61|76.21|76.56|76.16|35
1745104800000|2025-04-19 23:20:00|76.59|76.19|76.49|76.09|76.59|76.19|76.49|76.09|11
1745105100000|2025-04-19 23:25:00|76.5|76.1|76.47|76.07|76.52|76.12|76.46|76.06|17
1745105400000|2025-04-19 23:30:00|76.46|76.06|76.47|76.07|76.47|76.07|76.4|76|42
1745105700000|2025-04-19 23:35:00|76.46|76.06|76.41|76.01|76.46|76.06|76.4|76|31
1745106000000|2025-04-19 23:40:00|76.42|76.02|76.4|76|76.45|76.05|76.4|76|13
1745106300000|2025-04-19 23:45:00|76.39|75.99|76.37|75.97|76.44|76.04|76.37|75.97|23
1745106600000|2025-04-19 23:50:00|76.36|75.96|76.33|75.93|76.37|75.97|76.32|75.92|26
1745106900000|2025-04-19 23:55:00|76.34|75.94|76.3|75.9|76.35|75.95|76.26|75.86|25
1745107200000|2025-04-20 00:00:00|76.31|75.91|76.31|75.91|76.39|75.99|76.3|75.9|40
1745107500000|2025-04-20 00:05:00|76.3|75.9|76.43|76.03|76.43|76.03|76.28|75.88|53
1745107800000|2025-04-20 00:10:00|76.44|76.04|76.53|76.13|76.53|76.13|76.37|75.97|55
1745108100000|2025-04-20 00:15:00|76.52|76.12|76.57|76.17|76.58|76.18|76.51|76.11|67
1745108400000|2025-04-20 00:20:00|76.56|76.16|76.56|76.16|76.62|76.22|76.54|76.14|49
1745108700000|2025-04-20 00:25:00|76.57|76.17|76.49|76.09|76.57|76.17|76.47|76.07|43
1745109000000|2025-04-20 00:30:00|76.48|76.08|76.45|76.05|76.51|76.11|76.43|76.03|54
1745109300000|2025-04-20 00:35:00|76.44|76.04|76.45|76.05|76.47|76.07|76.42|76.02|34
1745109600000|2025-04-20 00:40:00|76.44|76.04|76.39|75.99|76.44|76.04|76.38|75.98|50
1745109900000|2025-04-20 00:45:00|76.4|76|76.44|76.04|76.48|76.08|76.38|75.98|36
1745110200000|2025-04-20 00:50:00|76.43|76.03|76.44|76.04|76.44|76.04|76.38|75.98|22
1745110500000|2025-04-20 00:55:00|76.45|76.05|76.4|76|76.46|76.06|76.39|75.99|22
1745110800000|2025-04-20 01:00:00|76.39|75.99|76.47|76.07|76.47|76.07|76.39|75.99|17
1745111100000|2025-04-20 01:05:00|76.46|76.06|76.53|76.13|76.54|76.14|76.45|76.05|17
1745111400000|2025-04-20 01:10:00|76.54|76.14|76.55|76.15|76.55|76.15|76.52|76.12|17
1745111700000|2025-04-20 01:15:00|76.56|76.16|76.51|76.11|76.56|76.16|76.51|76.11|26
1745112000000|2025-04-20 01:20:00|76.5|76.1|76.49|76.09|76.51|76.11|76.46|76.06|24
1745112300000|2025-04-20 01:25:00|76.5|76.1|76.46|76.06|76.51|76.11|76.46|76.06|24
1745112600000|2025-04-20 01:30:00|76.45|76.05|76.49|76.09|76.49|76.09|76.36|75.96|44
1745112900000|2025-04-20 01:35:00|76.5|76.1|76.56|76.16|76.58|76.18|76.49|76.09|61
1745113200000|2025-04-20 01:40:00|76.57|76.17|76.49|76.09|76.58|76.18|76.47|76.07|100
1745113500000|2025-04-20 01:45:00|76.51|76.11|76.46|76.06|76.55|76.15|76.44|76.04|74
1745113800000|2025-04-20 01:50:00|76.47|76.07|76.58|76.18|76.58|76.18|76.47|76.07|66
1745114100000|2025-04-20 01:55:00|76.59|76.19|76.61|76.21|76.61|76.21|76.57|76.17|40
1745114400000|2025-04-20 02:00:00|76.6|76.2|76.67|76.27|76.7|76.3|76.6|76.2|51
1745114700000|2025-04-20 02:05:00|76.68|76.28|76.54|76.14|76.69|76.29|76.51|76.11|54
1745115000000|2025-04-20 02:10:00|76.53|76.13|76.48|76.08|76.53|76.13|76.47|76.07|33
1745115300000|2025-04-20 02:15:00|76.47|76.07|76.4|76|76.49|76.09|76.39|75.99|46
1745115600000|2025-04-20 02:20:00|76.39|75.99|76.37|75.97|76.43|76.03|76.37|75.97|35
1745115900000|2025-04-20 02:25:00|76.36|75.96|76.45|76.05|76.47|76.07|76.35|75.95|31
1745116200000|2025-04-20 02:30:00|76.46|76.06|76.47|76.07|76.5|76.1|76.4|76|50
1745116500000|2025-04-20 02:35:00|76.48|76.08|76.49|76.09|76.49|76.09|76.46|76.06|10
1745116800000|2025-04-20 02:40:00|76.51|76.11|76.56|76.16|76.59|76.19|76.5|76.1|19
1745117100000|2025-04-20 02:45:00|76.57|76.17|76.53|76.13|76.6|76.2|76.53|76.13|44
1745117400000|2025-04-20 02:50:00|76.54|76.14|76.5|76.1|76.55|76.15|76.43|76.03|37
1745117700000|2025-04-20 02:55:00|76.51|76.11|76.5|76.1|76.51|76.11|76.48|76.08|58
1745118000000|2025-04-20 03:00:00|76.49|76.09|76.54|76.14|76.55|76.15|76.43|76.03|48
1745118300000|2025-04-20 03:05:00|76.53|76.13|76.46|76.06|76.54|76.14|76.44|76.04|22
1745118600000|2025-04-20 03:10:00|76.45|76.05|76.54|76.14|76.56|76.16|76.45|76.05|32
1745118900000|2025-04-20 03:15:00|76.55|76.15|76.46|76.06|76.56|76.16|76.46|76.06|20
1745119200000|2025-04-20 03:20:00|76.47|76.07|76.55|76.15|76.6|76.2|76.46|76.06|24
1745119500000|2025-04-20 03:25:00|76.54|76.14|76.6|76.2|76.6|76.2|76.54|76.14|13
1745119800000|2025-04-20 03:30:00|76.61|76.21|76.63|76.23|76.63|76.23|76.54|76.14|33
1745120100000|2025-04-20 03:35:00|76.64|76.24|76.7|76.3|76.7|76.3|76.64|76.24|9
1745120400000|2025-04-20 03:40:00|76.71|76.31|76.69|76.29|76.73|76.33|76.68|76.28|9
1745120700000|2025-04-20 03:45:00|76.68|76.28|76.68|76.28|76.73|76.33|76.64|76.24|25
1745121000000|2025-04-20 03:50:00|76.69|76.29|76.73|76.33|76.74|76.34|76.64|76.24|35
1745121300000|2025-04-20 03:55:00|76.74|76.34|76.81|76.41|76.81|76.41|76.71|76.31|31
1745121600000|2025-04-20 04:00:00|76.82|76.42|76.84|76.44|76.85|76.45|76.74|76.34|23
1745121900000|2025-04-20 04:05:00|76.83|76.43|76.79|76.39|76.84|76.44|76.79|76.39|14
1745122200000|2025-04-20 04:10:00|76.8|76.4|76.69|76.29|76.81|76.41|76.63|76.23|48
1745122500000|2025-04-20 04:15:00|76.68|76.28|76.74|76.34|76.74|76.34|76.65|76.25|42
1745122800000|2025-04-20 04:20:00|76.75|76.35|76.87|76.47|76.87|76.47|76.74|76.34|50
1745123100000|2025-04-20 04:25:00|76.86|76.46|76.85|76.45|76.89|76.49|76.83|76.43|27
1745123400000|2025-04-20 04:30:00|76.86|76.46|76.91|76.51|76.91|76.51|76.83|76.43|33
1745123700000|2025-04-20 04:35:00|76.9|76.5|76.96|76.56|76.97|76.57|76.9|76.5|23
1745124000000|2025-04-20 04:40:00|76.95|76.55|76.99|76.59|77|76.6|76.94|76.54|21
1745124300000|2025-04-20 04:45:00|77|76.6|76.87|76.47|77.01|76.61|76.87|76.47|38
1745124600000|2025-04-20 04:50:00|76.86|76.46|76.86|76.46|76.87|76.47|76.84|76.44|27
1745124900000|2025-04-20 04:55:00|76.87|76.47|76.83|76.43|76.89|76.49|76.83|76.43|16
1745125200000|2025-04-20 05:00:00|76.84|76.44|76.86|76.46|76.86|76.46|76.8|76.4|19
1745125500000|2025-04-20 05:05:00|76.85|76.45|76.88|76.48|76.88|76.48|76.79|76.39|47
1745125800000|2025-04-20 05:10:00|76.89|76.49|76.91|76.51|76.93|76.53|76.89|76.49|13
1745126100000|2025-04-20 05:15:00|76.9|76.5|76.97|76.57|77|76.6|76.87|76.47|27
1745126400000|2025-04-20 05:20:00|76.98|76.58|77.05|76.65|77.05|76.65|76.98|76.58|8
1745126700000|2025-04-20 05:25:00|77.06|76.66|77.06|76.66|77.06|76.66|77.05|76.65|3
1745127000000|2025-04-20 05:30:00|77.07|76.67|77.14|76.74|77.14|76.74|77.06|76.66|20
1745127300000|2025-04-20 05:35:00|77.13|76.73|77.09|76.69|77.14|76.74|77.09|76.69|21
1745127600000|2025-04-20 05:40:00|77.08|76.68|76.94|76.54|77.08|76.68|76.93|76.53|26
1745127900000|2025-04-20 05:45:00|76.93|76.53|76.94|76.54|76.96|76.56|76.93|76.53|28
1745128200000|2025-04-20 05:50:00|76.96|76.56|76.92|76.52|76.98|76.58|76.9|76.5|34
1745128500000|2025-04-20 05:55:00|76.93|76.53|76.86|76.46|76.96|76.56|76.86|76.46|40
1745128800000|2025-04-20 06:00:00|76.85|76.45|76.89|76.49|76.93|76.53|76.78|76.38|69
1745129100000|2025-04-20 06:05:00|76.88|76.48|76.93|76.53|76.97|76.57|76.87|76.47|38
1745129400000|2025-04-20 06:10:00|76.94|76.54|77.01|76.61|77.04|76.64|76.94|76.54|34
1745129700000|2025-04-20 06:15:00|77|76.6|76.88|76.48|77|76.6|76.87|76.47|45
1745130000000|2025-04-20 06:20:00|76.87|76.47|76.85|76.45|76.94|76.54|76.83|76.43|56
1745130300000|2025-04-20 06:25:00|76.84|76.44|76.92|76.52|76.95|76.55|76.82|76.42|50
1745130600000|2025-04-20 06:30:00|76.91|76.51|76.92|76.52|76.95|76.55|76.88|76.48|58
1745130900000|2025-04-20 06:35:00|76.93|76.53|76.97|76.57|76.99|76.59|76.91|76.51|32
1745131200000|2025-04-20 06:40:00|76.98|76.58|76.77|76.37|76.98|76.58|76.73|76.33|77
1745131500000|2025-04-20 06:45:00|76.76|76.36|76.68|76.28|76.78|76.38|76.65|76.25|111
1745131800000|2025-04-20 06:50:00|76.69|76.29|76.81|76.41|76.81|76.41|76.68|76.28|41
1745132100000|2025-04-20 06:55:00|76.82|76.42|76.91|76.51|76.93|76.53|76.82|76.42|32
1745132400000|2025-04-20 07:00:00|76.92|76.52|77.05|76.65|77.05|76.65|76.89|76.49|42
1745132700000|2025-04-20 07:05:00|77.04|76.64|77|76.6|77.09|76.69|76.95|76.55|57
1745133000000|2025-04-20 07:10:00|76.99|76.59|76.87|76.47|76.99|76.59|76.73|76.33|87
1745133300000|2025-04-20 07:15:00|76.86|76.46|76.63|76.23|76.87|76.47|76.53|76.13|142
1745133600000|2025-04-20 07:20:00|76.62|76.22|76.65|76.25|76.73|76.33|76.48|76.08|153
1745133900000|2025-04-20 07:25:00|76.66|76.26|76.69|76.29|76.79|76.39|76.64|76.24|82
1745134200000|2025-04-20 07:30:00|76.68|76.28|76.53|76.13|76.69|76.29|76.53|76.13|124
1745134500000|2025-04-20 07:35:00|76.54|76.14|76.58|76.18|76.69|76.29|76.5|76.1|97
1745134800000|2025-04-20 07:40:00|76.57|76.17|76.64|76.24|76.67|76.27|76.55|76.15|80
1745135100000|2025-04-20 07:45:00|76.63|76.23|76.7|76.3|76.73|76.33|76.58|76.18|63
1745135400000|2025-04-20 07:50:00|76.71|76.31|76.85|76.45|76.85|76.45|76.7|76.3|56
1745135700000|2025-04-20 07:55:00|76.84|76.44|76.86|76.46|76.86|76.46|76.83|76.43|20
1745136000000|2025-04-20 08:00:00|76.85|76.45|76.74|76.34|76.86|76.46|76.72|76.32|47
1745136300000|2025-04-20 08:05:00|76.75|76.35|76.79|76.39|76.79|76.39|76.75|76.35|35
1745136600000|2025-04-20 08:10:00|76.78|76.38|76.88|76.48|76.88|76.48|76.78|76.38|26
1745136900000|2025-04-20 08:15:00|76.89|76.49|76.8|76.4|76.9|76.5|76.79|76.39|63
1745137200000|2025-04-20 08:20:00|76.81|76.41|76.74|76.34|76.81|76.41|76.73|76.33|53
1745137500000|2025-04-20 08:25:00|76.75|76.35|76.76|76.36|76.76|76.36|76.68|76.28|41
1745137800000|2025-04-20 08:30:00|76.77|76.37|76.68|76.28|76.78|76.38|76.64|76.24|102
1745138100000|2025-04-20 08:35:00|76.7|76.3|76.67|76.27|76.76|76.36|76.66|76.26|62
1745138400000|2025-04-20 08:40:00|76.68|76.28|76.75|76.35|76.76|76.36|76.65|76.25|23
1745138700000|2025-04-20 08:45:00|76.77|76.37|76.61|76.21|76.77|76.37|76.6|76.2|29
1745139000000|2025-04-20 08:50:00|76.6|76.2|76.54|76.14|76.61|76.21|76.54|76.14|48
1745139300000|2025-04-20 08:55:00|76.55|76.15|76.55|76.15|76.57|76.17|76.43|76.03|76
1745139600000|2025-04-20 09:00:00|76.54|76.14|76.6|76.2|76.68|76.28|76.53|76.13|84
1745139900000|2025-04-20 09:05:00|76.59|76.19|76.61|76.21|76.64|76.24|76.57|76.17|52
1745140200000|2025-04-20 09:10:00|76.62|76.22|76.63|76.23|76.67|76.27|76.6|76.2|33
1745140500000|2025-04-20 09:15:00|76.62|76.22|76.68|76.28|76.68|76.28|76.6|76.2|44
1745140800000|2025-04-20 09:20:00|76.67|76.27|76.71|76.31|76.72|76.32|76.66|76.26|19
1745141100000|2025-04-20 09:25:00|76.7|76.3|76.69|76.29|76.7|76.3|76.66|76.26|17
1745141400000|2025-04-20 09:30:00|76.68|76.28|76.67|76.27|76.79|76.39|76.65|76.25|52
1745141700000|2025-04-20 09:35:00|76.66|76.26|76.64|76.24|76.68|76.28|76.61|76.21|52
1745142000000|2025-04-20 09:40:00|76.63|76.23|76.48|76.08|76.63|76.23|76.43|76.03|38
1745142300000|2025-04-20 09:45:00|76.47|76.07|76.42|76.02|76.47|76.07|76.39|75.99|38
1745142600000|2025-04-20 09:50:00|76.43|76.03|76.61|76.21|76.61|76.21|76.42|76.02|48
1745142900000|2025-04-20 09:55:00|76.6|76.2|76.66|76.26|76.68|76.28|76.6|76.2|37
1745143200000|2025-04-20 10:00:00|76.67|76.27|76.59|76.19|76.69|76.29|76.58|76.18|43
1745143500000|2025-04-20 10:05:00|76.6|76.2|76.57|76.17|76.62|76.22|76.51|76.11|30
1745143800000|2025-04-20 10:10:00|76.58|76.18|76.6|76.2|76.62|76.22|76.57|76.17|12
1745144100000|2025-04-20 10:15:00|76.59|76.19|76.64|76.24|76.64|76.24|76.48|76.08|74
1745144400000|2025-04-20 10:20:00|76.65|76.25|76.62|76.22|76.69|76.29|76.56|76.16|51
1745144700000|2025-04-20 10:25:00|76.61|76.21|76.58|76.18|76.63|76.23|76.58|76.18|20
1745145000000|2025-04-20 10:30:00|76.57|76.17|76.66|76.26|76.67|76.27|76.51|76.11|47
1745145300000|2025-04-20 10:35:00|76.65|76.25|76.51|76.11|76.67|76.27|76.5|76.1|27
1745145600000|2025-04-20 10:40:00|76.52|76.12|76.3|75.9|76.52|76.12|76.19|75.79|111
1745145900000|2025-04-20 10:45:00|76.29|75.89|76.06|75.66|76.29|75.89|75.98|75.58|171
1745146200000|2025-04-20 10:50:00|76.05|75.65|75.73|75.33|76.05|75.65|75.64|75.24|169
1745146500000|2025-04-20 10:55:00|75.72|75.32|75.96|75.56|76.01|75.61|75.72|75.32|143
1745146800000|2025-04-20 11:00:00|75.95|75.55|76.01|75.61|76.02|75.62|75.87|75.47|154
1745147100000|2025-04-20 11:05:00|76|75.6|75.97|75.57|76|75.6|75.9|75.5|103
1745147400000|2025-04-20 11:10:00|75.96|75.56|76.17|75.77|76.2|75.8|75.91|75.51|95
1745147700000|2025-04-20 11:15:00|76.16|75.76|76.14|75.74|76.17|75.77|76.07|75.67|90
1745148000000|2025-04-20 11:20:00|76.15|75.75|75.87|75.47|76.15|75.75|75.87|75.47|90
1745148300000|2025-04-20 11:25:00|75.88|75.48|75.92|75.52|76.01|75.61|75.87|75.47|119
1745148600000|2025-04-20 11:30:00|75.93|75.53|75.86|75.46|75.93|75.53|75.73|75.33|138
1745148900000|2025-04-20 11:35:00|75.87|75.47|75.81|75.41|75.91|75.51|75.79|75.39|80
1745149200000|2025-04-20 11:40:00|75.82|75.42|75.77|75.37|75.83|75.43|75.72|75.32|90
1745149500000|2025-04-20 11:45:00|75.78|75.38|75.68|75.28|75.78|75.38|75.63|75.23|136
1745149800000|2025-04-20 11:50:00|75.67|75.27|75.73|75.33|75.74|75.34|75.67|75.27|74
1745150100000|2025-04-20 11:55:00|75.72|75.32|75.85|75.45|75.86|75.46|75.71|75.31|59
1745150400000|2025-04-20 12:00:00|75.84|75.44|76.05|75.65|76.05|75.65|75.8|75.4|49
1745150700000|2025-04-20 12:05:00|76.04|75.64|76.13|75.73|76.19|75.79|76.04|75.64|48
1745151000000|2025-04-20 12:10:00|76.12|75.72|76.23|75.83|76.23|75.83|76.07|75.67|47
1745151300000|2025-04-20 12:15:00|76.22|75.82|76.2|75.8|76.23|75.83|76.17|75.77|23
1745151600000|2025-04-20 12:20:00|76.19|75.79|76.28|75.88|76.28|75.88|76.18|75.78|27
1745151900000|2025-04-20 12:25:00|76.27|75.87|76.31|75.91|76.35|75.95|76.26|75.86|25
1745152200000|2025-04-20 12:30:00|76.3|75.9|76.29|75.89|76.3|75.9|76.2|75.8|84
1745152500000|2025-04-20 12:35:00|76.28|75.88|76.2|75.8|76.33|75.93|76.2|75.8|89
1745152800000|2025-04-20 12:40:00|76.19|75.79|76.1|75.7|76.21|75.81|76.1|75.7|36
1745153100000|2025-04-20 12:45:00|76.09|75.69|76|75.6|76.09|75.69|75.99|75.59|36
1745153400000|2025-04-20 12:50:00|76.01|75.61|75.98|75.58|76.04|75.64|75.94|75.54|55
1745153700000|2025-04-20 12:55:00|75.99|75.59|76.02|75.62|76.05|75.65|75.98|75.58|35
1745154000000|2025-04-20 13:00:00|76.01|75.61|76.01|75.61|76.08|75.68|76|75.6|31
1745154300000|2025-04-20 13:05:00|76.1|75.7|76.03|75.63|76.1|75.7|76.01|75.61|49
1745154600000|2025-04-20 13:10:00|76.04|75.64|75.99|75.59|76.05|75.65|75.99|75.59|23
1745154900000|2025-04-20 13:15:00|75.98|75.58|75.98|75.58|76.08|75.68|75.96|75.56|38
1745155200000|2025-04-20 13:20:00|75.99|75.59|76.13|75.73|76.14|75.74|75.99|75.59|46
1745155500000|2025-04-20 13:25:00|76.14|75.74|76.21|75.81|76.22|75.82|76.13|75.73|34
1745155800000|2025-04-20 13:30:00|76.22|75.82|76.06|75.66|76.22|75.82|76.05|75.65|32
1745156100000|2025-04-20 13:35:00|76.07|75.67|76.22|75.82|76.23|75.83|76.07|75.67|29
1745156400000|2025-04-20 13:40:00|76.23|75.83|76.27|75.87|76.31|75.91|76.23|75.83|30
1745156700000|2025-04-20 13:45:00|76.26|75.86|76.17|75.77|76.26|75.86|76.17|75.77|61
1745157000000|2025-04-20 13:50:00|76.16|75.76|76.22|75.82|76.22|75.82|76.16|75.76|25
1745157300000|2025-04-20 13:55:00|76.23|75.83|76.21|75.81|76.3|75.9|76.2|75.8|30
1745157600000|2025-04-20 14:00:00|76.2|75.8|76.21|75.81|76.25|75.85|76.16|75.76|46
1745157900000|2025-04-20 14:05:00|76.22|75.82|76.3|75.9|76.31|75.91|76.21|75.81|61
1745158200000|2025-04-20 14:10:00|76.29|75.89|76.38|75.98|76.52|76.12|76.24|75.84|92
1745158500000|2025-04-20 14:15:00|76.39|75.99|76.38|75.98|76.44|76.04|76.3|75.9|102
1745158800000|2025-04-20 14:20:00|76.37|75.97|76.34|75.94|76.39|75.99|76.31|75.91|96
1745159100000|2025-04-20 14:25:00|76.33|75.93|76.39|75.99|76.4|76|76.29|75.89|67
1745159400000|2025-04-20 14:30:00|76.4|76|76.54|76.14|76.54|76.14|76.39|75.99|69
1745159700000|2025-04-20 14:35:00|76.53|76.13|76.6|76.2|76.61|76.21|76.48|76.08|54
1745160000000|2025-04-20 14:40:00|76.61|76.21|76.6|76.2|76.61|76.21|76.59|76.19|14
1745160300000|2025-04-20 14:45:00|76.59|76.19|76.64|76.24|76.65|76.25|76.53|76.13|29
1745160600000|2025-04-20 14:50:00|76.65|76.25|76.54|76.14|76.65|76.25|76.54|76.14|65
1745160900000|2025-04-20 14:55:00|76.53|76.13|76.56|76.16|76.6|76.2|76.53|76.13|59
1745161200000|2025-04-20 15:00:00|76.55|76.15|76.65|76.25|76.65|76.25|76.52|76.12|28
1745161500000|2025-04-20 15:05:00|76.64|76.24|76.39|75.99|76.65|76.25|76.39|75.99|60
1745161800000|2025-04-20 15:10:00|76.4|76|76.5|76.1|76.5|76.1|76.38|75.98|62
1745162100000|2025-04-20 15:15:00|76.51|76.11|76.35|75.95|76.57|76.17|76.34|75.94|87
1745162400000|2025-04-20 15:20:00|76.34|75.94|76.3|75.9|76.39|75.99|76.29|75.89|96
1745162700000|2025-04-20 15:25:00|76.29|75.89|76.17|75.77|76.32|75.92|76.14|75.74|73
1745163000000|2025-04-20 15:30:00|76.18|75.78|76.35|75.95|76.41|76.01|76.14|75.74|102
1745163300000|2025-04-20 15:35:00|76.36|75.96|76.33|75.93|76.37|75.97|76.33|75.93|30
1745163600000|2025-04-20 15:40:00|76.32|75.92|76.31|75.91|76.32|75.92|76.22|75.82|50
1745163900000|2025-04-20 15:45:00|76.32|75.92|76.22|75.82|76.32|75.92|76.18|75.78|62
1745164200000|2025-04-20 15:50:00|76.21|75.81|76.03|75.63|76.21|75.81|76.03|75.63|94
1745164500000|2025-04-20 15:55:00|76.04|75.64|76.19|75.79|76.2|75.8|76.02|75.62|48
1745164800000|2025-04-20 16:00:00|76.18|75.78|76.25|75.85|76.26|75.86|76.15|75.75|92
1745165100000|2025-04-20 16:05:00|76.24|75.84|76.28|75.88|76.32|75.92|76.21|75.81|78
1745165400000|2025-04-20 16:10:00|76.27|75.87|76.32|75.92|76.34|75.94|76.24|75.84|55
1745165700000|2025-04-20 16:15:00|76.33|75.93|76.5|76.1|76.52|76.12|76.33|75.93|23
1745166000000|2025-04-20 16:20:00|76.51|76.11|76.64|76.24|76.71|76.31|76.49|76.09|38
1745166300000|2025-04-20 16:25:00|76.63|76.23|76.63|76.23|76.65|76.25|76.58|76.18|52
1745166600000|2025-04-20 16:30:00|76.64|76.24|76.54|76.14|76.64|76.24|76.53|76.13|75
1745166900000|2025-04-20 16:35:00|76.55|76.15|76.64|76.24|76.66|76.26|76.54|76.14|77
1745167200000|2025-04-20 16:40:00|76.63|76.23|76.6|76.2|76.66|76.26|76.55|76.15|60
1745167500000|2025-04-20 16:45:00|76.61|76.21|76.72|76.32|76.72|76.32|76.6|76.2|36
1745167800000|2025-04-20 16:50:00|76.73|76.33|76.8|76.4|76.8|76.4|76.71|76.31|61
1745168100000|2025-04-20 16:55:00|76.79|76.39|76.86|76.46|76.86|76.46|76.77|76.37|46
1745168400000|2025-04-20 17:00:00|76.87|76.47|76.8|76.4|76.95|76.55|76.8|76.4|57
1745168700000|2025-04-20 17:05:00|76.79|76.39|76.78|76.38|76.83|76.43|76.69|76.29|57
1745169000000|2025-04-20 17:10:00|76.77|76.37|76.74|76.34|76.79|76.39|76.71|76.31|39
1745169300000|2025-04-20 17:15:00|76.73|76.33|76.72|76.32|76.78|76.38|76.69|76.29|40
1745169600000|2025-04-20 17:20:00|76.73|76.33|76.69|76.29|76.77|76.37|76.68|76.28|43
1745169900000|2025-04-20 17:25:00|76.68|76.28|76.7|76.3|76.7|76.3|76.56|76.16|80
1745170200000|2025-04-20 17:30:00|76.69|76.29|76.64|76.24|76.74|76.34|76.63|76.23|75
1745170500000|2025-04-20 17:35:00|76.63|76.23|76.53|76.13|76.66|76.26|76.5|76.1|57
1745170800000|2025-04-20 17:40:00|76.52|76.12|76.68|76.28|76.68|76.28|76.52|76.12|63
1745171100000|2025-04-20 17:45:00|76.69|76.29|76.86|76.46|76.87|76.47|76.67|76.27|64
1745171400000|2025-04-20 17:50:00|76.87|76.47|76.87|76.47|76.89|76.49|76.84|76.44|43
1745171700000|2025-04-20 17:55:00|76.86|76.46|76.91|76.51|76.92|76.52|76.84|76.44|60
1745172000000|2025-04-20 18:00:00|76.9|76.5|77.04|76.64|77.04|76.64|76.9|76.5|62
1745172300000|2025-04-20 18:05:00|77.05|76.65|77.19|76.79|77.21|76.81|77.05|76.65|61
1745172600000|2025-04-20 18:10:00|77.2|76.8|77.06|76.66|77.2|76.8|77.04|76.64|38
1745172900000|2025-04-20 18:15:00|77.07|76.67|77.14|76.74|77.15|76.75|77.05|76.65|56
1745173200000|2025-04-20 18:20:00|77.15|76.75|77.06|76.66|77.18|76.78|77.06|76.66|32
1745173500000|2025-04-20 18:25:00|77.07|76.67|77.03|76.63|77.07|76.67|76.95|76.55|36
1745173800000|2025-04-20 18:30:00|77.05|76.65|77.12|76.72|77.17|76.77|77.05|76.65|45
1745174100000|2025-04-20 18:35:00|77.11|76.71|77.06|76.66|77.12|76.72|76.95|76.55|86
1745174400000|2025-04-20 18:40:00|77.05|76.65|77.04|76.64|77.05|76.65|76.92|76.52|87
1745174700000|2025-04-20 18:45:00|77.03|76.63|77.01|76.61|77.04|76.64|76.96|76.56|41
1745175000000|2025-04-20 18:50:00|77.02|76.62|77.12|76.72|77.12|76.72|77.02|76.62|26
1745175300000|2025-04-20 18:55:00|77.13|76.73|77.18|76.78|77.2|76.8|77.11|76.71|30
1745175600000|2025-04-20 19:00:00|77.19|76.79|77.37|76.97|77.44|77.04|77.17|76.77|39
1745175900000|2025-04-20 19:05:00|77.39|76.99|77.42|77.02|77.43|77.03|77.37|76.97|19
1745176200000|2025-04-20 19:10:00|77.43|77.03|77.36|76.96|77.5|77.1|77.36|76.96|48
1745176500000|2025-04-20 19:15:00|77.35|76.95|77.38|76.98|77.42|77.02|77.34|76.94|64
1745176800000|2025-04-20 19:20:00|77.39|76.99|77.37|76.97|77.39|76.99|77.34|76.94|32
1745177100000|2025-04-20 19:25:00|77.36|76.96|77.39|76.99|77.39|76.99|77.31|76.91|28
1745177400000|2025-04-20 19:30:00|77.4|77|78.21|76.61|78.22|77.21|77.4|76.55|68
1745177700000|2025-04-20 19:35:00|78.22|76.62|78.14|76.54|78.25|76.65|78.13|76.53|39
1745178000000|2025-04-20 19:40:00|78.15|76.55|78.25|76.65|78.26|76.66|78.09|76.49|62
1745178300000|2025-04-20 19:45:00|78.26|76.66|78.35|76.75|78.35|76.75|78.24|76.64|28
1745178600000|2025-04-20 19:50:00|78.36|76.76|78.42|76.82|78.47|76.87|78.36|76.76|73
1745178900000|2025-04-20 19:55:00|78.4|76.8|78.39|76.79|78.42|76.82|78.33|76.73|38
1745179200000|2025-04-20 20:00:00|78.4|76.8|78.71|77.11|78.79|77.19|78.38|76.78|108
1745179500000|2025-04-20 20:05:00|78.72|77.12|78.98|77.38|79.02|77.42|78.71|77.11|147
1745179800000|2025-04-20 20:10:00|78.97|77.37|79.07|77.47|79.09|77.49|78.83|77.23|108
1745180100000|2025-04-20 20:15:00|79.08|77.48|79.24|77.64|79.29|77.69|78.92|77.32|131
1745180400000|2025-04-20 20:20:00|79.23|77.63|79.05|77.45|79.26|77.66|79.04|77.44|180
1745180700000|2025-04-20 20:25:00|79.04|77.44|78.84|77.24|79.04|77.44|78.83|77.23|143
1745181000000|2025-04-20 20:30:00|78.86|77.26|78.58|76.98|78.87|77.27|78.53|76.93|143
1745181300000|2025-04-20 20:35:00|78.59|76.99|78.56|76.96|78.65|77.05|78.53|76.93|75
1745181600000|2025-04-20 20:40:00|78.57|76.97|78.6|77|78.7|77.1|78.53|76.93|89
1745181900000|2025-04-20 20:45:00|78.61|77.01|78.33|76.73|78.63|77.03|78.32|76.72|84
1745182200000|2025-04-20 20:50:00|78.34|76.74|78.29|76.69|78.36|76.76|78.22|76.62|44
1745182500000|2025-04-20 20:55:00|78.3|76.7|77.77|77.37|78.37|77.37|77.77|76.62|40
1745182800000|2025-04-20 21:00:00|77.78|77.38|77.62|77.22|77.87|77.47|77.62|77.22|89
1745183100000|2025-04-20 21:05:00|77.61|77.21|77.78|77.38|77.79|77.39|77.6|77.2|49
1745183400000|2025-04-20 21:10:00|77.77|77.37|77.61|77.21|77.77|77.37|77.61|77.21|46
1745183700000|2025-04-20 21:15:00|77.6|77.2|77.79|77.39|77.79|77.39|77.55|77.15|82
1745184000000|2025-04-20 21:20:00|77.78|77.38|77.71|77.31|77.82|77.42|77.7|77.3|28
1745184300000|2025-04-20 21:25:00|77.72|77.32|78.06|77.66|78.09|77.69|77.72|77.32|41
1745184600000|2025-04-20 21:30:00|78.07|77.67|78.09|77.69|78.09|77.69|78|77.6|51
1745184900000|2025-04-20 21:35:00|78.08|77.68|78.08|77.68|78.1|77.7|78.07|77.67|33
1745185200000|2025-04-20 21:40:00|78.09|77.69|78.16|77.76|78.16|77.76|78.06|77.66|27
1745185500000|2025-04-20 21:45:00|78.15|77.75|78.15|77.75|78.16|77.76|78.14|77.74|13
1745185800000|2025-04-20 21:50:00|78.14|77.74|77.98|77.58|78.14|77.74|77.97|77.57|87
1745186100000|2025-04-20 21:55:00|77.97|77.57|77.96|77.56|78|77.6|77.9|77.5|41
1745186400000|2025-04-20 22:00:00|77.97|77.57|77.87|77.47|77.99|77.59|77.78|77.38|114
1745186700000|2025-04-20 22:05:00|77.86|77.46|77.83|77.43|77.9|77.5|77.77|77.37|54
1745187000000|2025-04-20 22:10:00|77.82|77.42|77.92|77.52|77.94|77.54|77.76|77.36|81
1745187300000|2025-04-20 22:15:00|77.91|77.51|77.91|77.51|77.93|77.53|77.79|77.39|62
1745187600000|2025-04-20 22:20:00|77.92|77.52|77.7|77.3|77.96|77.56|77.7|77.3|85
1745187900000|2025-04-20 22:25:00|77.71|77.31|77.81|77.41|77.81|77.41|77.68|77.28|59
1745188200000|2025-04-20 22:30:00|77.8|77.4|77.9|77.5|77.9|77.5|77.79|77.39|54
1745188500000|2025-04-20 22:35:00|77.89|77.49|77.94|77.54|77.94|77.54|77.89|77.49|11
1745188800000|2025-04-20 22:40:00|77.93|77.53|77.99|77.59|78.01|77.61|77.9|77.5|33
1745189100000|2025-04-20 22:45:00|77.96|77.56|77.95|77.55|77.99|77.59|77.9|77.5|26
1745189400000|2025-04-20 22:50:00|77.94|77.54|77.95|77.55|77.96|77.56|77.93|77.53|14
1745189700000|2025-04-20 22:55:00|77.96|77.56|78.05|77.65|78.06|77.66|77.96|77.56|17
1745190000000|2025-04-20 23:00:00|78.06|77.66|78.31|77.91|78.31|77.91|78.06|77.66|47
1745190300000|2025-04-20 23:05:00|78.3|77.9|78.3|77.9|78.32|77.92|78.25|77.85|27
1745190600000|2025-04-20 23:10:00|78.29|77.89|78.27|77.87|78.29|77.89|78.24|77.84|32
1745190900000|2025-04-20 23:15:00|78.26|77.86|78.33|77.93|78.37|77.97|78.24|77.84|25
1745191200000|2025-04-20 23:20:00|78.32|77.92|78.14|77.74|78.34|77.94|78.14|77.74|56
1745191500000|2025-04-20 23:25:00|78.18|77.78|78.21|77.81|78.25|77.85|78.14|77.74|39
1745191800000|2025-04-20 23:30:00|78.22|77.82|78.16|77.76|78.31|77.91|78.13|77.73|86
1745192100000|2025-04-20 23:35:00|78.15|77.75|78.09|77.69|78.17|77.77|78.08|77.68|30
1745192400000|2025-04-20 23:40:00|78.08|77.68|78.09|77.69|78.09|77.69|78.06|77.66|39
1745192700000|2025-04-20 23:45:00|78.1|77.7|78.09|77.69|78.1|77.7|78.06|77.66|20
1745193000000|2025-04-20 23:50:00|78.07|77.67|77.95|77.55|78.07|77.67|77.92|77.52|34
1745193300000|2025-04-20 23:55:00|77.94|77.54|77.98|77.58|77.98|77.58|77.91|77.51|24
1745193600000|2025-04-21 00:00:00|77.99|77.59|78.03|77.63|78.07|77.67|77.88|77.48|67
1745193900000|2025-04-21 00:05:00|78.04|77.64|78.19|77.79|78.21|77.81|78.04|77.64|77
1745194200000|2025-04-21 00:10:00|78.18|77.78|78.3|77.9|78.3|77.9|78.11|77.71|64
1745194500000|2025-04-21 00:15:00|78.31|77.91|78.59|78.19|78.65|78.25|78.31|77.91|156
1745194800000|2025-04-21 00:20:00|78.58|78.18|78.64|78.24|78.65|78.25|78.54|78.14|144
1745195100000|2025-04-21 00:25:00|78.63|78.23|78.91|78.51|79.11|78.71|78.59|78.19|288
1745195400000|2025-04-21 00:30:00|78.92|78.52|79.41|79.01|79.45|79.05|78.92|78.52|449
1745195700000|2025-04-21 00:35:00|79.4|79|79.01|78.61|79.45|79.05|78.91|78.51|337
1745196000000|2025-04-21 00:40:00|79|78.6|79.24|78.84|79.4|79|79|78.6|268
1745196300000|2025-04-21 00:45:00|79.23|78.83|79.28|78.88|79.38|78.98|79.22|78.82|307
1745196600000|2025-04-21 00:50:00|79.29|78.89|79.14|78.74|79.32|78.92|79.09|78.69|233
1745196900000|2025-04-21 00:55:00|79.15|78.75|78.97|78.57|79.17|78.77|78.92|78.52|142
1745197200000|2025-04-21 01:00:00|78.98|78.58|79.15|78.75|79.18|78.78|78.98|78.58|296
1745197500000|2025-04-21 01:05:00|79.17|78.77|79.11|78.71|79.33|78.93|79.05|78.65|321
1745197800000|2025-04-21 01:10:00|79.1|78.7|79.07|78.67|79.1|78.7|78.93|78.53|199
1745198100000|2025-04-21 01:15:00|79.06|78.66|79.13|78.73|79.14|78.74|78.99|78.59|198
1745198400000|2025-04-21 01:20:00|79.12|78.72|79.19|78.79|79.23|78.83|79.12|78.72|130
1745198700000|2025-04-21 01:25:00|79.18|78.78|79.26|78.86|79.33|78.93|79.13|78.73|135
1745199000000|2025-04-21 01:30:00|79.27|78.87|79.36|78.96|79.38|78.98|79.2|78.8|180
1745199300000|2025-04-21 01:35:00|79.37|78.97|79.46|79.06|79.57|79.17|79.36|78.96|125
1745199600000|2025-04-21 01:40:00|79.47|79.07|79.4|79|79.51|79.11|79.31|78.91|137
1745199900000|2025-04-21 01:45:00|79.41|79.01|79.64|79.24|79.64|79.24|79.41|79.01|121
1745200200000|2025-04-21 01:50:00|79.63|79.23|79.38|78.98|79.67|79.27|79.38|78.98|181
1745200500000|2025-04-21 01:55:00|79.39|78.99|79.54|79.14|79.55|79.15|79.38|78.98|99
1745200800000|2025-04-21 02:00:00|79.53|79.13|79.46|79.06|79.66|79.26|79.4|79|179
1745201100000|2025-04-21 02:05:00|79.45|79.05|79.72|79.32|79.73|79.33|79.43|79.03|120
1745201400000|2025-04-21 02:10:00|79.73|79.33|79.74|79.34|79.74|79.34|79.59|79.19|70
1745201700000|2025-04-21 02:15:00|79.75|79.35|79.73|79.33|79.78|79.38|79.59|79.19|124
1745202000000|2025-04-21 02:20:00|79.74|79.34|79.89|79.49|79.94|79.54|79.74|79.34|95
1745202300000|2025-04-21 02:25:00|79.88|79.48|79.76|79.36|79.91|79.51|79.74|79.34|116
1745202600000|2025-04-21 02:30:00|79.77|79.37|79.74|79.34|80.02|79.62|79.73|79.33|153
1745202900000|2025-04-21 02:35:00|79.75|79.35|79.56|79.16|79.75|79.35|79.56|79.16|138
1745203200000|2025-04-21 02:40:00|79.55|79.15|79.38|78.98|79.58|79.18|79.27|78.87|126
1745203500000|2025-04-21 02:45:00|79.39|78.99|79.45|79.05|79.5|79.1|79.32|78.92|161
1745203800000|2025-04-21 02:50:00|79.46|79.06|79.43|79.03|79.51|79.11|79.43|79.03|93
1745204100000|2025-04-21 02:55:00|79.42|79.02|79.41|79.01|79.46|79.06|79.38|78.98|61
1745204400000|2025-04-21 03:00:00|79.42|79.02|79.54|79.14|79.54|79.14|79.42|79.02|123
1745204700000|2025-04-21 03:05:00|79.53|79.13|79.34|78.94|79.55|79.15|79.34|78.94|120
1745205000000|2025-04-21 03:10:00|79.35|78.95|79.25|78.85|79.35|78.95|79.21|78.81|107
1745205300000|2025-04-21 03:15:00|79.24|78.84|79.26|78.86|79.26|78.86|79.16|78.76|63
1745205600000|2025-04-21 03:20:00|79.27|78.87|79.22|78.82|79.32|78.92|79.17|78.77|94
1745205900000|2025-04-21 03:25:00|79.23|78.83|79.18|78.78|79.26|78.86|79.12|78.72|70
1745206200000|2025-04-21 03:30:00|79.19|78.79|79.2|78.8|79.27|78.87|79.12|78.72|74
1745206500000|2025-04-21 03:35:00|79.19|78.79|79.35|78.95|79.37|78.97|79.19|78.79|56
1745206800000|2025-04-21 03:40:00|79.36|78.96|79.39|78.99|79.39|78.99|79.35|78.95|39
1745207100000|2025-04-21 03:45:00|79.38|78.98|79.34|78.94|79.41|79.01|79.29|78.89|49
1745207400000|2025-04-21 03:50:00|79.35|78.95|79.34|78.94|79.36|78.96|79.32|78.92|17
1745207700000|2025-04-21 03:55:00|79.33|78.93|79.2|78.8|79.33|78.93|79.2|78.8|24
1745208000000|2025-04-21 04:00:00|79.23|78.83|79.31|78.91|79.31|78.91|79.21|78.81|62
1745208300000|2025-04-21 04:05:00|79.3|78.9|79.3|78.9|79.34|78.94|79.26|78.86|66
1745208600000|2025-04-21 04:10:00|79.31|78.91|79.27|78.87|79.34|78.94|79.21|78.81|92
1745208900000|2025-04-21 04:15:00|79.26|78.86|79.12|78.72|79.26|78.86|79.02|78.62|79
1745209200000|2025-04-21 04:20:00|79.13|78.73|79.03|78.63|79.14|78.74|79.02|78.62|97
1745209500000|2025-04-21 04:25:00|79.02|78.62|78.86|78.46|79.03|78.63|78.85|78.45|47
1745209800000|2025-04-21 04:30:00|78.85|78.45|78.89|78.49|78.91|78.51|78.78|78.38|74
1745210100000|2025-04-21 04:35:00|78.88|78.48|78.9|78.5|78.91|78.51|78.83|78.43|51
1745210400000|2025-04-21 04:40:00|78.89|78.49|78.83|78.43|78.91|78.51|78.83|78.43|37
1745210700000|2025-04-21 04:45:00|78.84|78.44|79.09|78.69|79.11|78.71|78.84|78.44|80
1745211000000|2025-04-21 04:50:00|79.08|78.68|79.06|78.66|79.12|78.72|79.05|78.65|32
1745211300000|2025-04-21 04:55:00|79.05|78.65|79.04|78.64|79.09|78.69|78.99|78.59|38
1745211600000|2025-04-21 05:00:00|79.05|78.65|78.94|78.54|79.07|78.67|78.9|78.5|65
1745211900000|2025-04-21 05:05:00|78.93|78.53|78.87|78.47|78.99|78.59|78.86|78.46|51
1745212200000|2025-04-21 05:10:00|78.86|78.46|78.93|78.53|78.95|78.55|78.82|78.42|67
1745212500000|2025-04-21 05:15:00|78.94|78.54|78.98|78.58|79.04|78.64|78.92|78.52|59
1745212800000|2025-04-21 05:20:00|78.99|78.59|79.11|78.71|79.11|78.71|78.98|78.58|37
1745213100000|2025-04-21 05:25:00|79.1|78.7|79.2|78.8|79.2|78.8|79.1|78.7|8
1745213400000|2025-04-21 05:30:00|79.21|78.81|79.16|78.76|79.25|78.85|79.11|78.71|68
1745213700000|2025-04-21 05:35:00|79.15|78.75|79.04|78.64|79.15|78.75|79.04|78.64|34
1745214000000|2025-04-21 05:40:00|79.05|78.65|79.09|78.69|79.1|78.7|79.03|78.63|21
1745214300000|2025-04-21 05:45:00|79.08|78.68|79.35|78.95|79.36|78.96|79.08|78.68|64
1745214600000|2025-04-21 05:50:00|79.36|78.96|79.34|78.94|79.49|79.09|79.32|78.92|80
1745214900000|2025-04-21 05:55:00|79.33|78.93|79.33|78.93|79.41|79.01|79.28|78.88|71
1745215200000|2025-04-21 06:00:00|79.32|78.92|79.47|79.07|79.48|79.08|79.32|78.92|109
1745215500000|2025-04-21 06:05:00|79.45|79.05|79.47|79.07|79.49|79.09|79.34|78.94|81
1745215800000|2025-04-21 06:10:00|79.48|79.08|79.42|79.02|79.49|79.09|79.4|79|40
1745216100000|2025-04-21 06:15:00|79.41|79.01|79.48|79.08|79.51|79.11|79.41|79.01|53
1745216400000|2025-04-21 06:20:00|79.47|79.07|79.35|78.95|79.51|79.11|79.35|78.95|42
1745216700000|2025-04-21 06:25:00|79.33|78.93|79.4|79|79.41|79.01|79.24|78.84|69
1745217000000|2025-04-21 06:30:00|79.41|79.01|79.43|79.03|79.47|79.07|79.39|78.99|64
1745217300000|2025-04-21 06:35:00|79.44|79.04|79.21|78.81|79.44|79.04|79.21|78.81|72
1745217600000|2025-04-21 06:40:00|79.22|78.82|79.2|78.8|79.23|78.83|79.12|78.72|48
1745217900000|2025-04-21 06:45:00|79.21|78.81|79.3|78.9|79.31|78.91|79.18|78.78|29
1745218200000|2025-04-21 06:50:00|79.29|78.89|79.22|78.82|79.29|78.89|79.21|78.81|46
1745218500000|2025-04-21 06:55:00|79.23|78.83|79.24|78.84|79.28|78.88|79.21|78.81|30
1745218800000|2025-04-21 07:00:00|79.25|78.85|79.23|78.83|79.32|78.92|79.21|78.81|59
1745219100000|2025-04-21 07:05:00|79.24|78.84|79.68|79.28|79.8|79.4|79.24|78.84|135
1745219400000|2025-04-21 07:10:00|79.67|79.27|79.88|79.48|79.88|79.48|79.57|79.17|142
1745219700000|2025-04-21 07:15:00|79.9|79.5|79.97|79.57|79.98|79.58|79.82|79.42|80
1745220000000|2025-04-21 07:20:00|79.98|79.58|79.9|79.5|80|79.6|79.86|79.46|58
1745220300000|2025-04-21 07:25:00|79.91|79.51|80.02|79.62|80.02|79.62|79.86|79.46|68
1745220600000|2025-04-21 07:30:00|80.03|79.63|80.14|79.74|80.15|79.75|79.91|79.51|69
1745220900000|2025-04-21 07:35:00|80.15|79.75|80.6|80.2|80.61|80.21|80.14|79.74|79
1745221200000|2025-04-21 07:40:00|80.59|80.19|80.53|80.13|80.69|80.29|80.51|80.11|103
1745221500000|2025-04-21 07:45:00|80.54|80.14|80.53|80.13|80.65|80.25|80.51|80.11|78
1745221800000|2025-04-21 07:50:00|80.52|80.12|80.54|80.14|80.56|80.16|80.51|80.11|22
1745222100000|2025-04-21 07:55:00|80.53|80.13|80.57|80.17|80.73|80.33|80.52|80.12|71
1745222400000|2025-04-21 08:00:00|80.56|80.16|80.75|80.35|80.87|80.47|80.56|80.16|93
1745222700000|2025-04-21 08:05:00|80.74|80.34|80.78|80.38|80.87|80.47|80.63|80.23|85
1745223000000|2025-04-21 08:10:00|80.79|80.39|80.73|80.33|80.85|80.45|80.68|80.28|61
1745223300000|2025-04-21 08:15:00|80.72|80.32|80.71|80.31|80.86|80.46|80.66|80.26|105
1745223600000|2025-04-21 08:20:00|80.73|80.33|80.95|80.55|80.98|80.58|80.72|80.32|103
1745223900000|2025-04-21 08:25:00|80.96|80.56|81.09|80.69|81.1|80.7|80.96|80.56|85
1745224200000|2025-04-21 08:30:00|81.08|80.68|81.15|80.75|81.24|80.84|81.06|80.66|165
1745224500000|2025-04-21 08:35:00|81.14|80.74|81.16|80.76|81.25|80.85|81.04|80.64|89
1745224800000|2025-04-21 08:40:00|81.15|80.75|81.07|80.67|81.22|80.82|81.06|80.66|65
1745225100000|2025-04-21 08:45:00|81.05|80.65|80.95|80.55|81.08|80.68|80.93|80.53|94
1745225400000|2025-04-21 08:50:00|80.96|80.56|81.31|80.91|81.4|81|80.96|80.56|103
1745225700000|2025-04-21 08:55:00|81.3|80.9|81.2|80.8|81.3|80.9|81.2|80.8|61
1745226000000|2025-04-21 09:00:00|81.21|80.81|81.11|80.71|81.27|80.87|81.04|80.64|100
1745226300000|2025-04-21 09:05:00|81.12|80.72|81.64|81.24|81.99|81.59|81.1|80.7|224
1745226600000|2025-04-21 09:10:00|81.63|81.23|81.34|80.94|81.64|81.24|81.29|80.89|125
1745226900000|2025-04-21 09:15:00|81.33|80.93|81.01|80.61|81.4|81|81.01|80.61|111
1745227200000|2025-04-21 09:20:00|80.98|80.58|81.34|80.94|81.37|80.97|80.95|80.55|107
1745227500000|2025-04-21 09:25:00|81.33|80.93|81.17|80.77|81.34|80.94|81.12|80.72|115
1745227800000|2025-04-21 09:30:00|81.19|80.79|81.08|80.68|81.3|80.9|81.07|80.67|136
1745228100000|2025-04-21 09:35:00|81.1|80.7|81.06|80.66|81.21|80.81|80.97|80.57|144
1745228400000|2025-04-21 09:40:00|81.07|80.67|80.98|80.58|81.15|80.75|80.95|80.55|124
1745228700000|2025-04-21 09:45:00|80.99|80.59|81.07|80.67|81.14|80.74|80.98|80.58|123
1745229000000|2025-04-21 09:50:00|81.08|80.68|81.31|80.91|81.32|80.92|81.06|80.66|93
1745229300000|2025-04-21 09:55:00|81.32|80.92|81.25|80.85|81.34|80.94|81.2|80.8|68
1745229600000|2025-04-21 10:00:00|81.26|80.86|81.12|80.72|81.27|80.87|81.07|80.67|77
1745229900000|2025-04-21 10:05:00|81.09|80.69|81.14|80.74|81.17|80.77|80.99|80.59|97
1745230200000|2025-04-21 10:10:00|81.15|80.75|81.2|80.8|81.22|80.82|81.07|80.67|84
1745230500000|2025-04-21 10:15:00|81.21|80.81|81.17|80.77|81.26|80.86|81.17|80.77|78
1745230800000|2025-04-21 10:20:00|81.18|80.78|81.27|80.87|81.34|80.94|81.18|80.78|61
1745231100000|2025-04-21 10:25:00|81.28|80.88|81.02|80.62|81.29|80.89|80.98|80.58|108
1745231400000|2025-04-21 10:30:00|81.03|80.63|80.99|80.59|81.1|80.7|80.88|80.48|115
1745231700000|2025-04-21 10:35:00|80.97|80.57|81|80.6|81.08|80.68|80.94|80.54|82
1745232000000|2025-04-21 10:40:00|80.99|80.59|81.08|80.68|81.08|80.68|80.95|80.55|43
1745232300000|2025-04-21 10:45:00|81.09|80.69|81.06|80.66|81.18|80.78|81.04|80.64|64
1745232600000|2025-04-21 10:50:00|81.07|80.67|81.28|80.88|81.31|80.91|81.03|80.63|65
1745232900000|2025-04-21 10:55:00|81.27|80.87|81.28|80.88|81.29|80.89|81.24|80.84|49
1745233200000|2025-04-21 11:00:00|81.29|80.89|81.18|80.78|81.31|80.91|81.15|80.75|84
1745233500000|2025-04-21 11:05:00|81.17|80.77|80.95|80.55|81.23|80.83|80.95|80.55|66
1745233800000|2025-04-21 11:10:00|80.93|80.53|80.86|80.46|80.94|80.54|80.77|80.37|84
1745234100000|2025-04-21 11:15:00|80.85|80.45|80.43|80.03|80.85|80.45|80.43|80.03|117
1745234400000|2025-04-21 11:20:00|80.42|80.02|80.16|79.76|80.52|80.12|80.07|79.67|190
1745234700000|2025-04-21 11:25:00|80.15|79.75|80.3|79.9|80.3|79.9|80.03|79.63|149
1745235000000|2025-04-21 11:30:00|80.31|79.91|80.6|80.2|80.6|80.2|80.31|79.91|196
1745235300000|2025-04-21 11:35:00|80.59|80.19|80.37|79.97|80.62|80.22|80.34|79.94|154
1745235600000|2025-04-21 11:40:00|80.39|79.99|80.43|80.03|80.52|80.12|80.39|79.99|146
1745235900000|2025-04-21 11:45:00|80.44|80.04|80.42|80.02|80.5|80.1|80.35|79.95|157
1745236200000|2025-04-21 11:50:00|80.43|80.03|80.36|79.96|80.45|80.05|80.28|79.88|113
1745236500000|2025-04-21 11:55:00|80.37|79.97|80.4|80|80.41|80.01|80.33|79.93|49
1745236800000|2025-04-21 12:00:00|80.39|79.99|80.46|80.06|80.51|80.11|80.38|79.98|128
1745237100000|2025-04-21 12:05:00|80.45|80.05|80.47|80.07|80.51|80.11|80.3|79.9|109
1745237400000|2025-04-21 12:10:00|80.48|80.08|80.64|80.24|80.64|80.24|80.43|80.03|90
1745237700000|2025-04-21 12:15:00|80.63|80.23|80.61|80.21|80.76|80.36|80.59|80.19|107
1745238000000|2025-04-21 12:20:00|80.6|80.2|80.59|80.19|80.72|80.32|80.54|80.14|129
1745238300000|2025-04-21 12:25:00|80.58|80.18|80.55|80.15|80.59|80.19|80.49|80.09|61
1745238600000|2025-04-21 12:30:00|80.54|80.14|80.65|80.25|80.68|80.28|80.54|80.14|50
1745238900000|2025-04-21 12:35:00|80.66|80.26|80.63|80.23|80.73|80.33|80.56|80.16|78
1745239200000|2025-04-21 12:40:00|80.64|80.24|80.44|80.04|80.64|80.24|80.41|80.01|46
1745239500000|2025-04-21 12:45:00|80.45|80.05|80.52|80.12|80.54|80.14|80.45|80.05|44
1745239800000|2025-04-21 12:50:00|80.53|80.13|80.23|79.83|80.53|80.13|80.21|79.81|85
1745240100000|2025-04-21 12:55:00|80.24|79.84|80.16|79.76|80.24|79.84|80.15|79.75|73
1745240400000|2025-04-21 13:00:00|80.15|79.75|80.08|79.68|80.21|79.81|80.03|79.63|66
1745240700000|2025-04-21 13:05:00|80.09|79.69|79.94|79.54|80.11|79.71|79.92|79.52|94
1745241000000|2025-04-21 13:10:00|79.95|79.55|80.04|79.64|80.05|79.65|79.93|79.53|55
1745241300000|2025-04-21 13:15:00|80.06|79.66|80.09|79.69|80.11|79.71|80.06|79.66|41
1745241600000|2025-04-21 13:20:00|80.1|79.7|80.36|79.96|80.37|79.97|80.01|79.61|75
1745241900000|2025-04-21 13:25:00|80.37|79.97|80.31|79.91|80.38|79.98|80.26|79.86|66
1745242200000|2025-04-21 13:30:00|80.32|79.92|80.3|79.9|80.43|80.03|80.24|79.84|186
1745242500000|2025-04-21 13:35:00|80.29|79.89|80.34|79.94|80.34|79.94|79.98|79.58|163
1745242800000|2025-04-21 13:40:00|80.33|79.93|80.13|79.73|80.42|80.02|80.06|79.66|211
1745243100000|2025-04-21 13:45:00|80.12|79.72|80.23|79.83|80.24|79.84|79.95|79.55|147
1745243400000|2025-04-21 13:50:00|80.22|79.82|80.15|79.75|80.29|79.89|80.13|79.73|126
1745243700000|2025-04-21 13:55:00|80.13|79.73|79.97|79.57|80.16|79.76|79.95|79.55|131
1745244000000|2025-04-21 14:00:00|79.96|79.56|80.03|79.63|80.07|79.67|79.82|79.42|182
1745244300000|2025-04-21 14:05:00|80.04|79.64|80.15|79.75|80.17|79.77|79.88|79.48|139
1745244600000|2025-04-21 14:10:00|80.16|79.76|80.32|79.92|80.32|79.92|80.16|79.76|84
1745244900000|2025-04-21 14:15:00|80.33|79.93|80.36|79.96|80.36|79.96|80.17|79.77|98
1745245200000|2025-04-21 14:20:00|80.37|79.97|80.89|80.49|80.93|80.53|80.36|79.96|309
1745245500000|2025-04-21 14:25:00|80.88|80.48|80.91|80.51|81.01|80.61|80.78|80.38|236
1745245800000|2025-04-21 14:30:00|80.92|80.52|80.78|80.38|81.03|80.63|80.67|80.27|294
1745246100000|2025-04-21 14:35:00|80.77|80.37|80.82|80.42|80.85|80.45|80.61|80.21|229
1745246400000|2025-04-21 14:40:00|80.81|80.41|80.62|80.22|80.95|80.55|80.6|80.2|222
1745246700000|2025-04-21 14:45:00|80.61|80.21|80.21|79.81|80.69|80.29|80.21|79.81|224
1745247000000|2025-04-21 14:50:00|80.22|79.82|80.51|80.11|80.51|80.11|80.15|79.75|181
1745247300000|2025-04-21 14:55:00|80.52|80.12|80.56|80.16|80.58|80.18|80.44|80.04|142
1745247600000|2025-04-21 15:00:00|80.55|80.15|80.52|80.12|80.61|80.21|80.4|80|189
1745247900000|2025-04-21 15:05:00|80.53|80.13|80.35|79.95|80.53|80.13|80.23|79.83|166
1745248200000|2025-04-21 15:10:00|80.34|79.94|80.13|79.73|80.39|79.99|80.11|79.71|210
1745248500000|2025-04-21 15:15:00|80.12|79.72|80.5|80.1|80.5|80.1|80.12|79.72|174
1745248800000|2025-04-21 15:20:00|80.49|80.09|80.26|79.86|80.5|80.1|80.16|79.76|188
1745249100000|2025-04-21 15:25:00|80.25|79.85|80.29|79.89|80.36|79.96|80.24|79.84|111
1745249400000|2025-04-21 15:30:00|80.28|79.88|80.34|79.94|80.39|79.99|80.27|79.87|204
1745249700000|2025-04-21 15:35:00|80.33|79.93|80.28|79.88|80.36|79.96|80.17|79.77|188
1745250000000|2025-04-21 15:40:00|80.29|79.89|80.11|79.71|80.31|79.91|80.11|79.71|139
1745250300000|2025-04-21 15:45:00|80.12|79.72|80.14|79.74|80.14|79.74|79.91|79.51|120
1745250600000|2025-04-21 15:50:00|80.17|79.77|80|79.6|80.23|79.83|79.99|79.59|128
1745250900000|2025-04-21 15:55:00|80.01|79.61|80.12|79.72|80.12|79.72|79.95|79.55|88
1745251200000|2025-04-21 16:00:00|80.11|79.71|80.01|79.61|80.22|79.82|79.94|79.54|122
1745251500000|2025-04-21 16:05:00|80|79.6|80.01|79.61|80.11|79.71|79.8|79.4|146
1745251800000|2025-04-21 16:10:00|80|79.6|79.96|79.56|80.14|79.74|79.96|79.56|154
1745252100000|2025-04-21 16:15:00|79.95|79.55|79.94|79.54|80.01|79.61|79.82|79.42|129
1745252400000|2025-04-21 16:20:00|79.95|79.55|79.94|79.54|79.96|79.56|79.84|79.44|92
1745252700000|2025-04-21 16:25:00|79.93|79.53|79.67|79.27|79.96|79.56|79.56|79.16|144
1745253000000|2025-04-21 16:30:00|79.66|79.26|79.68|79.28|79.73|79.33|79.6|79.2|180
1745253300000|2025-04-21 16:35:00|79.67|79.27|79.66|79.26|79.79|79.39|79.57|79.17|109
1745253600000|2025-04-21 16:40:00|79.67|79.27|79.6|79.2|79.74|79.34|79.6|79.2|71
1745253900000|2025-04-21 16:45:00|79.61|79.21|79.54|79.14|79.61|79.21|79.36|78.96|194
1745254200000|2025-04-21 16:50:00|79.55|79.15|79.19|78.79|79.56|79.16|79.19|78.79|171
1745254500000|2025-04-21 16:55:00|79.2|78.8|78.63|78.23|79.21|78.81|78.46|78.06|253
1745254800000|2025-04-21 17:00:00|78.64|78.24|78.44|78.04|78.65|78.25|78.27|77.87|283
1745255100000|2025-04-21 17:05:00|78.42|78.02|78.55|78.15|78.58|78.18|78.12|77.72|338
1745255400000|2025-04-21 17:10:00|78.54|78.14|78.56|78.16|78.74|78.34|78.46|78.06|269
1745255700000|2025-04-21 17:15:00|78.55|78.15|78.72|78.32|78.81|78.41|78.35|77.95|293
1745256000000|2025-04-21 17:20:00|78.71|78.31|78.52|78.12|78.73|78.33|78.44|78.04|244
1745256300000|2025-04-21 17:25:00|78.54|78.14|78.6|78.2|78.76|78.36|78.51|78.11|206
1745256600000|2025-04-21 17:30:00|78.58|78.18|78.55|78.15|78.7|78.3|78.4|78|236
1745256900000|2025-04-21 17:35:00|78.54|78.14|78.42|78.02|78.58|78.18|78.37|77.97|212
1745257200000|2025-04-21 17:40:00|78.45|78.05|78.32|77.92|78.47|78.07|78.22|77.82|262
1745257500000|2025-04-21 17:45:00|78.31|77.91|78.3|77.9|78.44|78.04|78.3|77.9|230
1745257800000|2025-04-21 17:50:00|78.31|77.91|78.32|77.92|78.38|77.98|78.23|77.83|326
1745258100000|2025-04-21 17:55:00|78.31|77.91|78.34|77.94|78.39|77.99|78.22|77.82|237
1745258400000|2025-04-21 18:00:00|78.33|77.93|78.14|77.74|78.33|77.93|78.02|77.62|203
1745258700000|2025-04-21 18:05:00|78.15|77.75|78.13|77.73|78.27|77.87|78.04|77.64|192
1745259000000|2025-04-21 18:10:00|78.14|77.74|78.19|77.79|78.2|77.8|78.06|77.66|122
1745259300000|2025-04-21 18:15:00|78.18|77.78|78.19|77.79|78.34|77.94|78.14|77.74|150
1745259600000|2025-04-21 18:20:00|78.18|77.78|78.11|77.71|78.21|77.81|78.09|77.69|139
1745259900000|2025-04-21 18:25:00|78.12|77.72|78.1|77.7|78.12|77.72|78.02|77.62|122
1745260200000|2025-04-21 18:30:00|78.09|77.69|77.96|77.56|78.12|77.72|77.88|77.48|199
1745260500000|2025-04-21 18:35:00|77.97|77.57|78.11|77.71|78.12|77.72|77.95|77.55|148
1745260800000|2025-04-21 18:40:00|78.1|77.7|77.92|77.52|78.11|77.71|77.88|77.48|119
1745261100000|2025-04-21 18:45:00|77.94|77.54|77.89|77.49|78.01|77.61|77.85|77.45|123
1745261400000|2025-04-21 18:50:00|77.9|77.5|77.87|77.47|77.92|77.52|77.85|77.45|89
1745261700000|2025-04-21 18:55:00|77.86|77.46|77.75|77.35|77.87|77.47|77.74|77.34|92
1745262000000|2025-04-21 19:00:00|77.76|77.36|77.9|77.5|77.92|77.52|77.69|77.29|159
1745262300000|2025-04-21 19:05:00|77.91|77.51|78.17|77.77|78.17|77.77|77.91|77.51|105
1745262600000|2025-04-21 19:10:00|78.18|77.78|78.2|77.8|78.25|77.85|78.16|77.76|63
1745262900000|2025-04-21 19:15:00|78.22|77.82|78.45|78.05|78.47|78.07|78.16|77.76|98
1745263200000|2025-04-21 19:20:00|78.46|78.06|78.61|78.21|78.63|78.23|78.46|78.06|101
1745263500000|2025-04-21 19:25:00|78.59|78.19|78.24|77.84|78.59|78.19|78.23|77.83|118
1745263800000|2025-04-21 19:30:00|78.26|77.86|78.16|77.76|78.26|77.86|78.09|77.69|142
1745264100000|2025-04-21 19:35:00|78.14|77.74|78.1|77.7|78.19|77.79|78.1|77.7|120
1745264400000|2025-04-21 19:40:00|78.11|77.71|78.13|77.73|78.14|77.74|78.1|77.7|89
1745264700000|2025-04-21 19:45:00|78.14|77.74|78.15|77.75|78.15|77.75|78.05|77.65|80
1745265000000|2025-04-21 19:50:00|78.14|77.74|78.37|77.97|78.42|78.02|78.1|77.7|143
1745265300000|2025-04-21 19:55:00|78.38|77.98|78.56|78.16|78.59|78.19|78.35|77.95|78
1745265600000|2025-04-21 20:00:00|78.57|78.17|78.28|77.88|78.57|78.17|78.27|77.87|95
1745265900000|2025-04-21 20:05:00|78.29|77.89|78.37|77.97|78.37|77.97|78.24|77.84|80
1745266200000|2025-04-21 20:10:00|78.36|77.96|78.27|77.87|78.39|77.99|78.24|77.84|56
1745266500000|2025-04-21 20:15:00|78.28|77.88|78.33|77.93|78.35|77.95|78.25|77.85|49
1745266800000|2025-04-21 20:20:00|78.32|77.92|78.12|77.72|78.32|77.92|78.12|77.72|41
1745267100000|2025-04-21 20:25:00|78.13|77.73|78.02|77.62|78.16|77.76|78.01|77.61|60
1745267400000|2025-04-21 20:30:00|78.05|77.65|77.99|77.59|78.16|77.76|77.95|77.55|81
1745267700000|2025-04-21 20:35:00|78|77.6|78.11|77.71|78.14|77.74|78|77.6|50
1745268000000|2025-04-21 20:40:00|78.13|77.73|78.27|77.87|78.29|77.89|78.13|77.73|33
1745268300000|2025-04-21 20:45:00|78.26|77.86|78.33|77.93|78.42|78.02|78.25|77.85|41
1745268600000|2025-04-21 20:50:00|78.32|77.92|78.25|77.85|78.32|77.92|78.25|77.85|30
1745268900000|2025-04-21 20:55:00|78.24|77.84|78.18|77.78|78.24|77.84|78.16|77.76|42
1745269200000|2025-04-21 21:00:00|78.17|77.77|78.13|77.73|78.23|77.83|78.08|77.68|63
1745269500000|2025-04-21 21:05:00|78.12|77.72|78.27|77.87|78.27|77.87|78.1|77.7|63
1745269800000|2025-04-21 21:10:00|78.26|77.86|78.26|77.86|78.37|77.97|78.26|77.86|27
1745270100000|2025-04-21 21:15:00|78.27|77.87|78.31|77.91|78.38|77.98|78.26|77.86|52
1745270400000|2025-04-21 21:20:00|78.32|77.92|78.26|77.86|78.33|77.93|78.23|77.83|28
1745270700000|2025-04-21 21:25:00|78.29|77.89|78.3|77.9|78.3|77.9|78.26|77.86|27
1745271000000|2025-04-21 21:30:00|78.29|77.89|78.2|77.8|78.29|77.89|78.06|77.66|71
1745271300000|2025-04-21 21:35:00|78.19|77.79|78.19|77.79|78.2|77.8|78.17|77.77|28
1745271600000|2025-04-21 21:40:00|78.18|77.78|78.31|77.91|78.33|77.93|78.18|77.78|46
1745271900000|2025-04-21 21:45:00|78.32|77.92|78.24|77.84|78.33|77.93|78.24|77.84|15
1745272200000|2025-04-21 21:50:00|78.23|77.83|78.25|77.85|78.25|77.85|78.22|77.82|15
1745272500000|2025-04-21 21:55:00|78.26|77.86|78.21|77.81|78.33|77.93|78.21|77.81|42
1745272800000|2025-04-21 22:00:00|78.2|77.8|77.94|77.54|78.2|77.8|77.93|77.53|128
1745273100000|2025-04-21 22:05:00|77.95|77.55|77.87|77.47|78|77.6|77.85|77.45|59
1745273400000|2025-04-21 22:10:00|77.88|77.48|77.85|77.45|77.95|77.55|77.82|77.42|59
1745273700000|2025-04-21 22:15:00|77.84|77.44|77.73|77.33|77.85|77.45|77.71|77.31|44
1745274000000|2025-04-21 22:20:00|77.74|77.34|77.8|77.4|77.83|77.43|77.73|77.33|53
1745274300000|2025-04-21 22:25:00|77.79|77.39|77.77|77.37|77.82|77.42|77.76|77.36|26
1745274600000|2025-04-21 22:30:00|77.78|77.38|77.94|77.54|77.94|77.54|77.78|77.38|65
1745274900000|2025-04-21 22:35:00|77.93|77.53|77.92|77.52|77.98|77.58|77.9|77.5|55
1745275200000|2025-04-21 22:40:00|77.91|77.51|77.86|77.46|77.93|77.53|77.85|77.45|86
1745275500000|2025-04-21 22:45:00|77.85|77.45|77.93|77.53|77.96|77.56|77.84|77.44|46
1745275800000|2025-04-21 22:50:00|77.97|77.57|77.96|77.56|78.01|77.61|77.94|77.54|47
1745276100000|2025-04-21 22:55:00|77.97|77.57|77.99|77.59|78.01|77.61|77.94|77.54|43
1745276400000|2025-04-21 23:00:00|77.98|77.58|77.79|77.39|77.99|77.59|77.77|77.37|84
1745276700000|2025-04-21 23:05:00|77.78|77.38|77.71|77.31|77.8|77.4|77.65|77.25|75
1745277000000|2025-04-21 23:10:00|77.72|77.32|77.85|77.45|77.9|77.5|77.71|77.31|56
1745277300000|2025-04-21 23:15:00|77.84|77.44|77.79|77.39|77.84|77.44|77.73|77.33|26
1745277600000|2025-04-21 23:20:00|77.8|77.4|77.82|77.42|77.83|77.43|77.79|77.39|25
1745277900000|2025-04-21 23:25:00|77.83|77.43|77.97|77.57|77.97|77.57|77.82|77.42|41
1745278200000|2025-04-21 23:30:00|77.96|77.56|77.93|77.53|78.03|77.63|77.91|77.51|35
1745278500000|2025-04-21 23:35:00|77.92|77.52|77.83|77.43|77.92|77.52|77.82|77.42|41
1745278800000|2025-04-21 23:40:00|77.84|77.44|77.74|77.34|77.86|77.46|77.74|77.34|45
1745279100000|2025-04-21 23:45:00|77.75|77.35|78.02|77.62|78.02|77.62|77.69|77.29|80
1745279400000|2025-04-21 23:50:00|78.01|77.61|78.15|77.75|78.16|77.76|78|77.6|47
1745279700000|2025-04-21 23:55:00|78.14|77.74|78.33|77.93|78.33|77.93|78.13|77.73|60
1745280000000|2025-04-22 00:00:00|78.31|77.91|78.25|77.85|78.5|78.1|78.25|77.85|136
1745280300000|2025-04-22 00:05:00|78.24|77.84|78.26|77.86|78.39|77.99|78.21|77.81|129
1745280600000|2025-04-22 00:10:00|78.25|77.85|78.15|77.75|78.31|77.91|78.12|77.72|62
1745280900000|2025-04-22 00:15:00|78.14|77.74|78.34|77.94|78.38|77.98|78.14|77.74|123
1745281200000|2025-04-22 00:20:00|78.33|77.93|78.37|77.97|78.48|78.08|78.33|77.93|91
1745281500000|2025-04-22 00:25:00|78.36|77.96|78.52|78.12|78.54|78.14|78.34|77.94|85
1745281800000|2025-04-22 00:30:00|78.5|78.1|78.13|77.73|78.5|78.1|78.1|77.7|179
1745282100000|2025-04-22 00:35:00|78.14|77.74|78.21|77.81|78.22|77.82|77.64|77.24|286
1745282400000|2025-04-22 00:40:00|78.22|77.82|78.2|77.8|78.33|77.93|78.11|77.71|229
1745282700000|2025-04-22 00:45:00|78.19|77.79|78.17|77.77|78.2|77.8|77.95|77.55|216
1745283000000|2025-04-22 00:50:00|78.16|77.76|78.3|77.9|78.3|77.9|78.12|77.72|115
1745283300000|2025-04-22 00:55:00|78.29|77.89|78.65|78.25|78.65|78.25|78.29|77.89|167
1745283600000|2025-04-22 01:00:00|78.64|78.24|78.62|78.22|78.64|78.24|78.36|77.96|200
1745283900000|2025-04-22 01:05:00|78.61|78.21|78.86|78.46|78.87|78.47|78.58|78.18|156
1745284200000|2025-04-22 01:10:00|78.87|78.47|78.83|78.43|78.93|78.53|78.83|78.43|132
1745284500000|2025-04-22 01:15:00|78.81|78.41|79.4|79|79.51|79.11|78.8|78.4|356
1745284800000|2025-04-22 01:20:00|79.41|79.01|79.39|78.99|79.72|79.32|79.37|78.97|416
1745285100000|2025-04-22 01:25:00|79.4|79|79.3|78.9|79.49|79.09|79.3|78.9|169
1745285400000|2025-04-22 01:30:00|79.31|78.91|79.4|79|79.59|79.19|79.3|78.9|226
1745285700000|2025-04-22 01:35:00|79.39|78.99|79.31|78.91|79.43|79.03|79.28|78.88|167
1745286000000|2025-04-22 01:40:00|79.32|78.92|79.4|79|79.41|79.01|79.24|78.84|122
1745286300000|2025-04-22 01:45:00|79.39|78.99|79.28|78.88|79.47|79.07|79.24|78.84|132
1745286600000|2025-04-22 01:50:00|79.27|78.87|79.21|78.81|79.37|78.97|79.2|78.8|135
1745286900000|2025-04-22 01:55:00|79.22|78.82|79.15|78.75|79.29|78.89|79.06|78.66|120
1745287200000|2025-04-22 02:00:00|79.14|78.74|79.33|78.93|79.35|78.95|79.14|78.74|240
1745287500000|2025-04-22 02:05:00|79.34|78.94|79.25|78.85|79.34|78.94|79.22|78.82|174
1745287800000|2025-04-22 02:10:00|79.24|78.84|79.07|78.67|79.24|78.84|79.05|78.65|108
1745288100000|2025-04-22 02:15:00|79.06|78.66|78.9|78.5|79.07|78.67|78.86|78.46|127
1745288400000|2025-04-22 02:20:00|78.89|78.49|79.03|78.63|79.09|78.69|78.87|78.47|93
1745288700000|2025-04-22 02:25:00|79.02|78.62|78.83|78.43|79.03|78.63|78.69|78.29|136
1745289000000|2025-04-22 02:30:00|78.82|78.42|78.88|78.48|78.89|78.49|78.65|78.25|171
1745289300000|2025-04-22 02:35:00|78.86|78.46|79.01|78.61|79.08|78.68|78.85|78.45|88
1745289600000|2025-04-22 02:40:00|79|78.6|78.77|78.37|79.01|78.61|78.77|78.37|101
1745289900000|2025-04-22 02:45:00|78.75|78.35|78.92|78.52|78.95|78.55|78.68|78.28|113
1745290200000|2025-04-22 02:50:00|78.91|78.51|78.78|78.38|78.94|78.54|78.78|78.38|85
1745290500000|2025-04-22 02:55:00|78.8|78.4|78.91|78.51|78.92|78.52|78.77|78.37|70
1745290800000|2025-04-22 03:00:00|78.92|78.52|79.02|78.62|79.05|78.65|78.83|78.43|107
1745291100000|2025-04-22 03:05:00|79.01|78.61|78.97|78.57|79.03|78.63|78.91|78.51|121
1745291400000|2025-04-22 03:10:00|78.98|78.58|78.83|78.43|78.98|78.58|78.75|78.35|127
1745291700000|2025-04-22 03:15:00|78.82|78.42|78.89|78.49|78.97|78.57|78.73|78.33|147
1745292000000|2025-04-22 03:20:00|78.9|78.5|78.99|78.59|78.99|78.59|78.81|78.41|67
1745292300000|2025-04-22 03:25:00|78.98|78.58|78.93|78.53|78.98|78.58|78.91|78.51|49
1745292600000|2025-04-22 03:30:00|78.92|78.52|78.92|78.52|78.97|78.57|78.79|78.39|115
1745292900000|2025-04-22 03:35:00|78.93|78.53|79.04|78.64|79.09|78.69|78.9|78.5|113
1745293200000|2025-04-22 03:40:00|79.05|78.65|79.18|78.78|79.23|78.83|79.03|78.63|75
1745293500000|2025-04-22 03:45:00|79.19|78.79|79.04|78.64|79.19|78.79|79.04|78.64|69
1745293800000|2025-04-22 03:50:00|79.03|78.63|78.83|78.43|79.04|78.64|78.83|78.43|92
1745294100000|2025-04-22 03:55:00|78.84|78.44|78.9|78.5|78.92|78.52|78.81|78.41|51
1745294400000|2025-04-22 04:00:00|78.89|78.49|79.1|78.7|79.13|78.73|78.89|78.49|97
1745294700000|2025-04-22 04:05:00|79.11|78.71|79.12|78.72|79.21|78.81|79.08|78.68|105
1745295000000|2025-04-22 04:10:00|79.13|78.73|79.06|78.66|79.16|78.76|79.03|78.63|97
1745295300000|2025-04-22 04:15:00|79.05|78.65|79.01|78.61|79.05|78.65|78.9|78.5|90
1745295600000|2025-04-22 04:20:00|79.03|78.63|79.05|78.65|79.07|78.67|79.02|78.62|50
1745295900000|2025-04-22 04:25:00|79.06|78.66|79.09|78.69|79.12|78.72|79.01|78.61|58
1745296200000|2025-04-22 04:30:00|79.1|78.7|79.07|78.67|79.11|78.71|78.94|78.54|84
1745296500000|2025-04-22 04:35:00|79.08|78.68|79.11|78.71|79.11|78.71|78.99|78.59|93
1745296800000|2025-04-22 04:40:00|79.1|78.7|79.14|78.74|79.15|78.75|79.1|78.7|47
1745297100000|2025-04-22 04:45:00|79.15|78.75|79.14|78.74|79.15|78.75|79.07|78.67|79
1745297400000|2025-04-22 04:50:00|79.13|78.73|79.06|78.66|79.13|78.73|79.03|78.63|53
1745297700000|2025-04-22 04:55:00|79.05|78.65|78.81|78.41|79.08|78.68|78.81|78.41|58
1745298000000|2025-04-22 05:00:00|78.82|78.42|78.83|78.43|78.94|78.54|78.73|78.33|114
1745298300000|2025-04-22 05:05:00|78.82|78.42|78.8|78.4|78.91|78.51|78.75|78.35|120
1745298600000|2025-04-22 05:10:00|78.79|78.39|78.63|78.23|78.79|78.39|78.59|78.19|68
1745298900000|2025-04-22 05:15:00|78.65|78.25|78.73|78.33|78.74|78.34|78.6|78.2|75
1745299200000|2025-04-22 05:20:00|78.74|78.34|78.59|78.19|78.74|78.34|78.59|78.19|58
1745299500000|2025-04-22 05:25:00|78.61|78.21|78.58|78.18|78.64|78.24|78.52|78.12|55
1745299800000|2025-04-22 05:30:00|78.59|78.19|78.78|78.38|78.78|78.38|78.52|78.12|107
1745300100000|2025-04-22 05:35:00|78.79|78.39|78.82|78.42|78.87|78.47|78.67|78.27|91
1745300400000|2025-04-22 05:40:00|78.83|78.43|78.76|78.36|78.84|78.44|78.75|78.35|50
1745300700000|2025-04-22 05:45:00|78.75|78.35|78.83|78.43|78.83|78.43|78.74|78.34|33
1745301000000|2025-04-22 05:50:00|78.84|78.44|78.9|78.5|78.9|78.5|78.78|78.38|51
1745301300000|2025-04-22 05:55:00|78.89|78.49|78.87|78.47|78.91|78.51|78.85|78.45|60
1745301600000|2025-04-22 06:00:00|78.86|78.46|78.98|78.58|78.98|78.58|78.86|78.46|45
1745301900000|2025-04-22 06:05:00|78.99|78.59|79.04|78.64|79.16|78.76|78.98|78.58|41
1745302200000|2025-04-22 06:10:00|79.05|78.65|78.94|78.54|79.05|78.65|78.9|78.5|84
1745302500000|2025-04-22 06:15:00|78.93|78.53|78.92|78.52|78.97|78.57|78.89|78.49|88
1745302800000|2025-04-22 06:20:00|78.94|78.54|78.78|78.38|79.04|78.64|78.78|78.38|75
1745303100000|2025-04-22 06:25:00|78.77|78.37|78.61|78.21|78.85|78.45|78.61|78.21|81
1745303400000|2025-04-22 06:30:00|78.6|78.2|78.69|78.29|78.76|78.36|78.59|78.19|73
1745303700000|2025-04-22 06:35:00|78.68|78.28|78.48|78.08|78.68|78.28|78.47|78.07|89
1745304000000|2025-04-22 06:40:00|78.49|78.09|78.6|78.2|78.61|78.21|78.49|78.09|54
1745304300000|2025-04-22 06:45:00|78.58|78.18|78.7|78.3|78.71|78.31|78.57|78.17|49
1745304600000|2025-04-22 06:50:00|78.69|78.29|78.84|78.44|78.84|78.44|78.67|78.27|43
1745304900000|2025-04-22 06:55:00|78.85|78.45|78.85|78.45|78.85|78.45|78.77|78.37|31
1745305200000|2025-04-22 07:00:00|78.86|78.46|78.82|78.42|78.88|78.48|78.81|78.41|37
1745305500000|2025-04-22 07:05:00|78.83|78.43|78.83|78.43|78.83|78.43|78.81|78.41|9
1745305800000|2025-04-22 07:10:00|78.73|78.33|78.74|78.34|78.75|78.35|78.72|78.32|8
1745306100000|2025-04-22 07:15:00|78.75|78.35|79.09|78.69|79.09|78.69|78.75|78.35|35
1745306400000|2025-04-22 07:20:00|79.1|78.7|79.13|78.73|79.13|78.73|79.09|78.69|51
1745306700000|2025-04-22 07:25:00|79.12|78.72|79.33|78.93|79.33|78.93|79.12|78.72|38
1745307000000|2025-04-22 07:30:00|79.36|78.96|79.77|79.37|79.81|79.41|79.36|78.96|277
1745307300000|2025-04-22 07:35:00|79.76|79.36|79.59|79.19|79.93|79.53|79.57|79.17|217
1745307600000|2025-04-22 07:40:00|79.6|79.2|79.67|79.27|79.8|79.4|79.58|79.18|174
1745307900000|2025-04-22 07:45:00|79.68|79.28|79.72|79.32|79.94|79.54|79.66|79.26|132
1745308200000|2025-04-22 07:50:00|79.73|79.33|79.74|79.34|79.83|79.43|79.69|79.29|126
1745308500000|2025-04-22 07:55:00|79.75|79.35|79.85|79.45|79.86|79.46|79.72|79.32|69
1745308800000|2025-04-22 08:00:00|79.86|79.46|79.9|79.5|80.01|79.61|79.77|79.37|134
1745309100000|2025-04-22 08:05:00|79.91|79.51|79.9|79.5|80.04|79.64|79.83|79.43|189
1745309400000|2025-04-22 08:10:00|79.89|79.49|80.12|79.72|80.13|79.73|79.88|79.48|118
1745309700000|2025-04-22 08:15:00|80.11|79.71|79.98|79.58|80.29|79.89|79.97|79.57|126
1745310000000|2025-04-22 08:20:00|79.99|79.59|79.68|79.28|80.02|79.62|79.67|79.27|126
1745310300000|2025-04-22 08:25:00|79.67|79.27|79.69|79.29|79.69|79.29|79.61|79.21|73
1745310600000|2025-04-22 08:30:00|79.7|79.3|79.85|79.45|79.9|79.5|79.69|79.29|123
1745310900000|2025-04-22 08:35:00|79.86|79.46|80.03|79.63|80.08|79.68|79.86|79.46|121
1745311200000|2025-04-22 08:40:00|80.04|79.64|80|79.6|80.17|79.77|79.98|79.58|98
1745311500000|2025-04-22 08:45:00|80.01|79.61|80.27|79.87|80.28|79.88|79.93|79.53|111
1745311800000|2025-04-22 08:50:00|80.28|79.88|80.2|79.8|80.29|79.89|80.18|79.78|72
1745312100000|2025-04-22 08:55:00|80.21|79.81|80.05|79.65|80.21|79.81|80.02|79.62|85
1745312400000|2025-04-22 09:00:00|80.04|79.64|80.11|79.71|80.21|79.81|80.04|79.64|104
1745312700000|2025-04-22 09:05:00|80.12|79.72|80.12|79.72|80.18|79.78|80.01|79.61|81
1745313000000|2025-04-22 09:10:00|80.11|79.71|79.92|79.52|80.12|79.72|79.87|79.47|74
1745313300000|2025-04-22 09:15:00|79.91|79.51|79.83|79.43|79.92|79.52|79.81|79.41|85
1745313600000|2025-04-22 09:20:00|79.82|79.42|79.96|79.56|80.04|79.64|79.81|79.41|135
1745313900000|2025-04-22 09:25:00|79.97|79.57|80.11|79.71|80.16|79.76|79.97|79.57|99
1745314200000|2025-04-22 09:30:00|80.1|79.7|80.01|79.61|80.1|79.7|79.92|79.52|106
1745314500000|2025-04-22 09:35:00|80.02|79.62|80.07|79.67|80.08|79.68|80.02|79.62|47
1745314800000|2025-04-22 09:40:00|80.06|79.66|79.98|79.58|80.07|79.67|79.93|79.53|76
1745315100000|2025-04-22 09:45:00|79.99|79.59|79.87|79.47|80.03|79.63|79.82|79.42|96
1745315400000|2025-04-22 09:50:00|79.86|79.46|79.71|79.31|79.94|79.54|79.71|79.31|70
1745315700000|2025-04-22 09:55:00|79.73|79.33|79.63|79.23|79.74|79.34|79.52|79.12|66
1745316000000|2025-04-22 10:00:00|79.62|79.22|79.6|79.2|79.62|79.22|79.48|79.08|123
1745316300000|2025-04-22 10:05:00|79.59|79.19|79.57|79.17|79.59|79.19|79.48|79.08|77
1745316600000|2025-04-22 10:10:00|79.56|79.16|79.57|79.17|79.58|79.18|79.46|79.06|70
1745316900000|2025-04-22 10:15:00|79.56|79.16|79.43|79.03|79.57|79.17|79.42|79.02|84
1745317200000|2025-04-22 10:20:00|79.42|79.02|79.3|78.9|79.44|79.04|79.29|78.89|85
1745317500000|2025-04-22 10:25:00|79.31|78.91|79.32|78.92|79.33|78.93|79.23|78.83|141
1745317800000|2025-04-22 10:30:00|79.31|78.91|79.49|79.09|79.5|79.1|79.3|78.9|110
1745318100000|2025-04-22 10:35:00|79.5|79.1|79.58|79.18|79.66|79.26|79.48|79.08|166
1745318400000|2025-04-22 10:40:00|79.57|79.17|79.57|79.17|79.69|79.29|79.55|79.15|81
1745318700000|2025-04-22 10:45:00|79.56|79.16|79.56|79.16|79.57|79.17|79.52|79.12|40
1745319000000|2025-04-22 10:50:00|79.57|79.17|79.54|79.14|79.57|79.17|79.46|79.06|58
1745319300000|2025-04-22 10:55:00|79.55|79.15|79.65|79.25|79.65|79.25|79.55|79.15|54
1745319600000|2025-04-22 11:00:00|79.67|79.27|79.69|79.29|79.69|79.29|79.61|79.21|91
1745319900000|2025-04-22 11:05:00|79.7|79.3|79.68|79.28|79.7|79.3|79.61|79.21|75
1745320200000|2025-04-22 11:10:00|79.67|79.27|79.65|79.25|79.74|79.34|79.61|79.21|40
1745320500000|2025-04-22 11:15:00|79.66|79.26|79.79|79.39|79.84|79.44|79.66|79.26|51
1745320800000|2025-04-22 11:20:00|79.8|79.4|79.96|79.56|79.96|79.56|79.8|79.4|64
1745321100000|2025-04-22 11:25:00|79.95|79.55|79.99|79.59|80.02|79.62|79.92|79.52|43
1745321400000|2025-04-22 11:30:00|80|79.6|79.94|79.54|80.04|79.64|79.9|79.5|63
1745321700000|2025-04-22 11:35:00|79.95|79.55|79.97|79.57|80.02|79.62|79.95|79.55|29
1745322000000|2025-04-22 11:40:00|79.96|79.56|79.95|79.55|80.04|79.64|79.9|79.5|45
1745322300000|2025-04-22 11:45:00|79.96|79.56|80.14|79.74|80.14|79.74|79.96|79.56|66
1745322600000|2025-04-22 11:50:00|80.13|79.73|80.03|79.63|80.17|79.77|80.03|79.63|62
1745322900000|2025-04-22 11:55:00|80.02|79.62|79.94|79.54|80.06|79.66|79.91|79.51|36
1745323200000|2025-04-22 12:00:00|79.92|79.52|79.93|79.53|79.97|79.57|79.83|79.43|78
1745323500000|2025-04-22 12:05:00|79.94|79.54|80.07|79.67|80.07|79.67|79.88|79.48|47
1745323800000|2025-04-22 12:10:00|80.08|79.68|80.03|79.63|80.13|79.73|80.03|79.63|63
1745324100000|2025-04-22 12:15:00|80.02|79.62|80.08|79.68|80.11|79.71|79.98|79.58|87
1745324400000|2025-04-22 12:20:00|80.09|79.69|80.17|79.77|80.18|79.78|80.04|79.64|99
1745324700000|2025-04-22 12:25:00|80.18|79.78|80.2|79.8|80.22|79.82|80.14|79.74|82
1745325000000|2025-04-22 12:30:00|80.21|79.81|80.11|79.71|80.22|79.82|80.05|79.65|87
1745325300000|2025-04-22 12:35:00|80.1|79.7|79.95|79.55|80.21|79.81|79.95|79.55|119
1745325600000|2025-04-22 12:40:00|79.96|79.56|80.01|79.61|80.1|79.7|79.81|79.41|194
1745325900000|2025-04-22 12:45:00|80.02|79.62|79.97|79.57|80.15|79.75|79.97|79.57|130
1745326200000|2025-04-22 12:50:00|79.96|79.56|79.95|79.55|80.05|79.65|79.9|79.5|77
1745326500000|2025-04-22 12:55:00|79.94|79.54|80.05|79.65|80.22|79.82|79.93|79.53|125
1745326800000|2025-04-22 13:00:00|80.06|79.66|80.24|79.84|80.26|79.86|79.98|79.58|189
1745327100000|2025-04-22 13:05:00|80.23|79.83|80.58|80.18|80.58|80.18|80.22|79.82|218
1745327400000|2025-04-22 13:10:00|80.57|80.17|80.59|80.19|80.59|80.19|80.46|80.06|125
1745327700000|2025-04-22 13:15:00|80.58|80.18|80.41|80.01|80.69|80.29|80.37|79.97|294
1745328000000|2025-04-22 13:20:00|80.4|80|80.38|79.98|80.48|80.08|80.3|79.9|274
1745328300000|2025-04-22 13:25:00|80.37|79.97|80.25|79.85|80.42|80.02|80.24|79.84|128
1745328600000|2025-04-22 13:30:00|80.26|79.86|80.87|80.47|80.95|80.55|80.1|79.7|356
1745328900000|2025-04-22 13:35:00|80.86|80.46|80.77|80.37|80.88|80.48|80.64|80.24|248
1745329200000|2025-04-22 13:40:00|80.76|80.36|81.09|80.69|81.1|80.7|80.71|80.31|187
1745329500000|2025-04-22 13:45:00|81.1|80.7|81.06|80.66|81.18|80.78|81|80.6|294
1745329800000|2025-04-22 13:50:00|81.07|80.67|81.01|80.61|81.31|80.91|80.99|80.59|301
1745330100000|2025-04-22 13:55:00|81.02|80.62|81.4|81|81.4|81|80.82|80.42|248
1745330400000|2025-04-22 14:00:00|81.41|81.01|81.68|81.28|81.73|81.33|81.4|81|187
1745330700000|2025-04-22 14:05:00|81.65|81.25|81.4|81|81.66|81.26|81.31|80.91|146
1745331000000|2025-04-22 14:10:00|81.41|81.01|81.65|81.25|81.68|81.28|81.36|80.96|136
1745331300000|2025-04-22 14:15:00|81.64|81.24|81.47|81.07|81.65|81.25|81.46|81.06|245
1745331600000|2025-04-22 14:20:00|81.46|81.06|81.52|81.12|81.64|81.24|81.42|81.02|183
1745331900000|2025-04-22 14:25:00|81.51|81.11|81.27|80.87|81.54|81.14|81.26|80.86|159
1745332200000|2025-04-22 14:30:00|81.28|80.88|81.41|81.01|81.5|81.1|81.21|80.81|181
1745332500000|2025-04-22 14:35:00|81.39|80.99|81.51|81.11|81.54|81.14|81.34|80.94|177
1745332800000|2025-04-22 14:40:00|81.52|81.12|81.65|81.25|81.77|81.37|81.39|80.99|253
1745333100000|2025-04-22 14:45:00|81.66|81.26|81.85|81.45|82.07|81.67|81.66|81.26|247
1745333400000|2025-04-22 14:50:00|81.87|81.47|82.01|81.61|82.06|81.66|81.73|81.33|241
1745333700000|2025-04-22 14:55:00|82|81.6|82.09|81.69|82.11|81.71|81.93|81.53|149
1745334000000|2025-04-22 15:00:00|82.08|81.68|82.48|82.08|82.65|82.25|82.05|81.65|386
1745334300000|2025-04-22 15:05:00|82.47|82.07|82.56|82.16|82.64|82.24|82.25|81.85|396
1745334600000|2025-04-22 15:10:00|82.54|82.14|82.87|82.47|83|82.6|82.52|82.12|317
1745334900000|2025-04-22 15:15:00|82.9|82.5|82.94|82.54|83.04|82.64|82.81|82.41|241
1745335200000|2025-04-22 15:20:00|82.93|82.53|83.22|82.82|83.27|82.87|82.9|82.5|234
1745335500000|2025-04-22 15:25:00|83.23|82.83|83.09|82.69|83.28|82.88|83|82.6|181
1745335800000|2025-04-22 15:30:00|83.08|82.68|82.31|81.91|83.14|82.74|82.24|81.84|393
1745336100000|2025-04-22 15:35:00|82.33|81.93|82.47|82.07|82.53|82.13|82.18|81.78|323
1745336400000|2025-04-22 15:40:00|82.46|82.06|82.36|81.96|82.52|82.12|82.25|81.85|267
1745336700000|2025-04-22 15:45:00|82.35|81.95|82.63|82.23|82.65|82.25|82.34|81.94|237
1745337000000|2025-04-22 15:50:00|82.64|82.24|82.54|82.14|82.72|82.32|82.48|82.08|202
1745337300000|2025-04-22 15:55:00|82.53|82.13|82.87|82.47|82.91|82.51|82.44|82.04|209
1745337600000|2025-04-22 16:00:00|82.88|82.48|82.64|82.24|83.14|82.74|82.62|82.22|470
1745337900000|2025-04-22 16:05:00|82.65|82.25|82.86|82.46|82.92|82.52|82.62|82.22|213
1745338200000|2025-04-22 16:10:00|82.87|82.47|82.81|82.41|82.97|82.57|82.76|82.36|180
1745338500000|2025-04-22 16:15:00|82.82|82.42|82.72|82.32|82.82|82.42|82.53|82.13|211
1745338800000|2025-04-22 16:20:00|82.73|82.33|82.93|82.53|83.01|82.61|82.62|82.22|163
1745339100000|2025-04-22 16:25:00|82.94|82.54|82.91|82.51|82.94|82.54|82.77|82.37|157
1745339400000|2025-04-22 16:30:00|82.9|82.5|82.91|82.51|83.04|82.64|82.88|82.48|155
1745339700000|2025-04-22 16:35:00|82.9|82.5|83.01|82.61|83.01|82.61|82.88|82.48|151
1745340000000|2025-04-22 16:40:00|83|82.6|82.85|82.45|83|82.6|82.79|82.39|135
1745340300000|2025-04-22 16:45:00|82.84|82.44|82.57|82.17|82.95|82.55|82.56|82.16|169
1745340600000|2025-04-22 16:50:00|82.56|82.16|82.85|82.45|82.89|82.49|82.48|82.08|166
1745340900000|2025-04-22 16:55:00|82.86|82.46|82.8|82.4|82.88|82.48|82.77|82.37|96
1745341200000|2025-04-22 17:00:00|82.81|82.41|83.03|82.63|83.03|82.63|82.81|82.41|156
1745341500000|2025-04-22 17:05:00|83.04|82.64|83.2|82.8|83.3|82.9|82.98|82.58|205
1745341800000|2025-04-22 17:10:00|83.19|82.79|83.26|82.86|83.27|82.87|83.06|82.66|193
1745342100000|2025-04-22 17:15:00|83.25|82.85|83.29|82.89|83.35|82.95|82.94|82.54|233
1745342400000|2025-04-22 17:20:00|83.3|82.9|83.07|82.67|83.33|82.93|83.06|82.66|179
1745342700000|2025-04-22 17:25:00|83.06|82.66|83.09|82.69|83.2|82.8|82.98|82.58|223
1745343000000|2025-04-22 17:30:00|83.1|82.7|83.2|82.8|83.3|82.9|82.98|82.58|231
1745343300000|2025-04-22 17:35:00|83.19|82.79|83.45|83.05|83.48|83.08|83.12|82.72|150
1745343600000|2025-04-22 17:40:00|83.44|83.04|83.3|82.9|83.44|83.04|83.19|82.79|142
1745343900000|2025-04-22 17:45:00|83.31|82.91|83.24|82.84|83.31|82.91|83.14|82.74|155
1745344200000|2025-04-22 17:50:00|83.23|82.83|83.35|82.95|83.36|82.96|83.22|82.82|96
1745344500000|2025-04-22 17:55:00|83.38|82.98|83.43|83.03|83.53|83.13|83.38|82.98|71
1745344800000|2025-04-22 18:00:00|83.44|83.04|83.53|83.13|83.59|83.19|83.4|83|164
1745345100000|2025-04-22 18:05:00|83.54|83.14|83.49|83.09|83.66|83.26|83.49|83.09|140
1745345400000|2025-04-22 18:10:00|83.48|83.08|83.2|82.8|83.48|83.08|83.19|82.79|162
1745345700000|2025-04-22 18:15:00|83.19|82.79|83.1|82.7|83.26|82.86|83.06|82.66|146
1745346000000|2025-04-22 18:20:00|83.09|82.69|83.29|82.89|83.3|82.9|83.08|82.68|113
1745346300000|2025-04-22 18:25:00|83.28|82.88|83.1|82.7|83.35|82.95|83.02|82.62|120
1745346600000|2025-04-22 18:30:00|83.11|82.71|83.18|82.78|83.22|82.82|83.11|82.71|112
1745346900000|2025-04-22 18:35:00|83.19|82.79|83.16|82.76|83.24|82.84|83.16|82.76|94
1745347200000|2025-04-22 18:40:00|83.15|82.75|83.32|82.92|83.38|82.98|83.15|82.75|72
1745347500000|2025-04-22 18:45:00|83.31|82.91|83.2|82.8|83.32|82.92|83.07|82.67|114
1745347800000|2025-04-22 18:50:00|83.19|82.79|83.39|82.99|83.39|82.99|83.19|82.79|60
1745348100000|2025-04-22 18:55:00|83.4|83|83.49|83.09|83.5|83.1|83.39|82.99|81
1745348400000|2025-04-22 19:00:00|83.5|83.1|83.52|83.12|83.57|83.17|83.44|83.04|128
1745348700000|2025-04-22 19:05:00|83.51|83.11|83.47|83.07|83.53|83.13|83.41|83.01|100
1745349000000|2025-04-22 19:10:00|83.48|83.08|83.46|83.06|83.58|83.18|83.45|83.05|83
1745349300000|2025-04-22 19:15:00|83.47|83.07|83.41|83.01|83.51|83.11|83.4|83|154
1745349600000|2025-04-22 19:20:00|83.4|83|83.57|83.17|83.59|83.19|83.35|82.95|143
1745349900000|2025-04-22 19:25:00|83.59|83.19|83.59|83.19|83.59|83.19|83.54|83.14|60
1745350200000|2025-04-22 19:30:00|83.58|83.18|83.51|83.11|83.58|83.18|83.47|83.07|99
1745350500000|2025-04-22 19:35:00|83.5|83.1|82.9|82.5|83.55|83.15|82.89|82.49|190
1745350800000|2025-04-22 19:40:00|82.93|82.53|83|82.6|83.08|82.68|82.81|82.41|154
1745351100000|2025-04-22 19:45:00|82.99|82.59|83.13|82.73|83.14|82.74|82.95|82.55|137
1745351400000|2025-04-22 19:50:00|83.12|82.72|83.2|82.8|83.21|82.81|83.02|82.62|111
1745351700000|2025-04-22 19:55:00|83.21|82.81|83.26|82.86|83.31|82.91|83.19|82.79|82
1745352000000|2025-04-22 20:00:00|83.25|82.85|83.22|82.82|83.28|82.88|83.18|82.78|129
1745352300000|2025-04-22 20:05:00|83.23|82.83|83.17|82.77|83.25|82.85|83.11|82.71|67
1745352600000|2025-04-22 20:10:00|83.18|82.78|83.02|82.62|83.2|82.8|83.01|82.61|98
1745352900000|2025-04-22 20:15:00|83.03|82.63|83.07|82.67|83.13|82.73|82.98|82.58|121
1745353200000|2025-04-22 20:20:00|83.06|82.66|83.08|82.68|83.17|82.77|83.02|82.62|59
1745353500000|2025-04-22 20:25:00|83.09|82.69|83.06|82.66|83.09|82.69|82.97|82.57|86
1745353800000|2025-04-22 20:30:00|83.07|82.67|82.95|82.55|83.09|82.69|82.95|82.55|68
1745354100000|2025-04-22 20:35:00|82.96|82.56|82.89|82.49|82.96|82.56|82.87|82.47|45
1745354400000|2025-04-22 20:40:00|82.88|82.48|83.01|82.61|83.01|82.61|82.88|82.48|41
1745354700000|2025-04-22 20:45:00|83|82.6|83.11|82.71|83.13|82.73|82.97|82.57|49
1745355000000|2025-04-22 20:50:00|83.12|82.72|83.12|82.72|83.18|82.78|83.12|82.72|39
1745355300000|2025-04-22 20:55:00|83.11|82.71|83.18|82.78|83.19|82.79|83.1|82.7|52
1745355600000|2025-04-22 21:00:00|83.19|82.79|83.15|82.75|83.19|82.79|83.14|82.74|17
1745355900000|2025-04-22 21:05:00|83.16|82.76|83.29|82.89|83.3|82.9|83.16|82.76|26
1745356200000|2025-04-22 21:10:00|83.28|82.88|83.3|82.9|83.3|82.9|83.15|82.75|52
1745356500000|2025-04-22 21:15:00|83.31|82.91|83.49|83.09|83.52|83.12|83.3|82.9|79
1745356800000|2025-04-22 21:20:00|83.5|83.1|83.72|83.32|83.95|83.55|83.5|83.1|185
1745357100000|2025-04-22 21:25:00|83.71|83.31|83.41|83.01|83.71|83.31|83.34|82.94|154
1745357400000|2025-04-22 21:30:00|83.42|83.02|83.48|83.08|83.77|83.37|83.38|82.98|175
1745357700000|2025-04-22 21:35:00|83.49|83.09|83.65|83.25|83.79|83.39|83.3|82.9|152
1745358000000|2025-04-22 21:40:00|83.64|83.24|83.75|83.35|83.77|83.37|83.52|83.12|104
1745358300000|2025-04-22 21:45:00|83.76|83.36|84.78|84.38|84.81|84.41|83.76|83.36|247
1745358600000|2025-04-22 21:50:00|84.79|84.39|84.81|84.41|84.83|84.43|84.11|83.71|293
1745358900000|2025-04-22 21:55:00|84.82|84.42|84.69|84.29|84.92|84.52|84.41|84.01|307
1745359200000|2025-04-22 22:00:00|84.7|84.3|84.39|83.99|84.85|84.45|84.38|83.98|277
1745359500000|2025-04-22 22:05:00|84.4|84|84.14|83.74|84.44|84.04|84.05|83.65|263
1745359800000|2025-04-22 22:10:00|84.13|83.73|84.15|83.75|84.17|83.77|83.98|83.58|286
1745360100000|2025-04-22 22:15:00|84.14|83.74|84.31|83.91|84.36|83.96|84.09|83.69|233
1745360400000|2025-04-22 22:20:00|84.34|83.94|84.45|84.05|84.46|84.06|84.23|83.83|185
1745360700000|2025-04-22 22:25:00|84.46|84.06|84.24|83.84|84.46|84.06|84.24|83.84|137
1745361000000|2025-04-22 22:30:00|84.25|83.85|84.04|83.64|84.3|83.9|84.04|83.64|185
1745361300000|2025-04-22 22:35:00|84.02|83.62|83.78|83.38|84.03|83.63|83.77|83.37|153
1745361600000|2025-04-22 22:40:00|83.77|83.37|83.86|83.46|83.89|83.49|83.7|83.3|159
1745361900000|2025-04-22 22:45:00|83.85|83.45|83.77|83.37|83.85|83.45|83.72|83.32|102
1745362200000|2025-04-22 22:50:00|83.76|83.36|83.82|83.42|83.82|83.42|83.69|83.29|131
1745362500000|2025-04-22 22:55:00|83.81|83.41|83.68|83.28|83.87|83.47|83.66|83.26|104
1745362800000|2025-04-22 23:00:00|83.7|83.3|83.76|83.36|83.86|83.46|83.69|83.29|214
1745363100000|2025-04-22 23:05:00|83.75|83.35|84.02|83.62|84.18|83.78|83.75|83.35|161
1745363400000|2025-04-22 23:10:00|84.01|83.61|84.11|83.71|84.18|83.78|84|83.6|209
1745363700000|2025-04-22 23:15:00|84.13|83.73|83.77|83.37|84.17|83.77|83.73|83.33|237
1745364000000|2025-04-22 23:20:00|83.76|83.36|83.84|83.44|83.92|83.52|83.74|83.34|156
1745364300000|2025-04-22 23:25:00|83.83|83.43|84.24|83.84|84.3|83.9|83.83|83.43|241
1745364600000|2025-04-22 23:30:00|84.25|83.85|84.18|83.78|84.35|83.95|84.09|83.69|193
1745364900000|2025-04-22 23:35:00|84.17|83.77|84.26|83.86|84.36|83.96|84.1|83.7|235
1745365200000|2025-04-22 23:40:00|84.25|83.85|84.1|83.7|84.25|83.85|84.1|83.7|116
1745365500000|2025-04-22 23:45:00|84.09|83.69|84.2|83.8|84.2|83.8|84.08|83.68|154
1745365800000|2025-04-22 23:50:00|84.21|83.81|83.97|83.57|84.25|83.85|83.96|83.56|153
1745366100000|2025-04-22 23:55:00|83.96|83.56|83.72|83.32|84.03|83.63|83.35|82.95|142
1745366400000|2025-04-23 00:00:00|83.73|83.33|83.95|83.55|84.15|83.75|83.69|83.29|256
1745366700000|2025-04-23 00:05:00|83.94|83.54|83.66|83.26|83.94|83.54|83.65|83.25|214
1745367000000|2025-04-23 00:10:00|83.67|83.27|83.65|83.25|83.71|83.31|83.6|83.2|179
1745367300000|2025-04-23 00:15:00|83.66|83.26|83.82|83.42|83.98|83.58|83.63|83.23|227
1745367600000|2025-04-23 00:20:00|83.81|83.41|84.05|83.65|84.13|83.73|83.78|83.38|160
1745367900000|2025-04-23 00:25:00|84.04|83.64|83.71|83.31|84.04|83.64|83.69|83.29|230
1745368200000|2025-04-23 00:30:00|83.7|83.3|83.8|83.4|83.87|83.47|83.63|83.23|182
1745368500000|2025-04-23 00:35:00|83.79|83.39|83.95|83.55|83.97|83.57|83.78|83.38|180
1745368800000|2025-04-23 00:40:00|83.96|83.56|84.09|83.69|84.15|83.75|83.95|83.55|145
1745369100000|2025-04-23 00:45:00|84.1|83.7|84.35|83.95|84.54|84.14|84.07|83.67|154
1745369400000|2025-04-23 00:50:00|84.36|83.96|84.39|83.99|84.43|84.03|84.22|83.82|158
1745369700000|2025-04-23 00:55:00|84.4|84|84.36|83.96|84.44|84.04|84.18|83.78|173
1745370000000|2025-04-23 01:00:00|84.37|83.97|84.5|84.1|84.5|84.1|84.21|83.81|174
1745370300000|2025-04-23 01:05:00|84.49|84.09|85.27|84.87|85.27|84.87|84.45|84.05|201
1745370600000|2025-04-23 01:10:00|85.28|84.88|85.01|84.61|85.41|85.01|84.99|84.59|261
1745370900000|2025-04-23 01:15:00|85.02|84.62|84.78|84.38|85.14|84.74|84.75|84.35|207
1745371200000|2025-04-23 01:20:00|84.77|84.37|84.61|84.21|84.78|84.38|84.56|84.16|173
1745371500000|2025-04-23 01:25:00|84.6|84.2|84.95|84.55|85.1|84.7|84.6|84.2|229
1745371800000|2025-04-23 01:30:00|84.94|84.54|84.67|84.27|85.03|84.63|84.67|84.27|203
1745372100000|2025-04-23 01:35:00|84.66|84.26|84.65|84.25|84.84|84.44|84.6|84.2|183
1745372400000|2025-04-23 01:40:00|84.66|84.26|84.61|84.21|84.68|84.28|84.46|84.06|129
1745372700000|2025-04-23 01:45:00|84.6|84.2|84.41|84.01|84.64|84.24|84.39|83.99|155
1745373000000|2025-04-23 01:50:00|84.42|84.02|84.22|83.82|84.42|84.02|84.2|83.8|188
1745373300000|2025-04-23 01:55:00|84.23|83.83|83.73|83.33|84.23|83.83|83.62|83.22|234
1745373600000|2025-04-23 02:00:00|83.72|83.32|83.73|83.33|83.76|83.36|83.43|83.03|213
1745373900000|2025-04-23 02:05:00|83.72|83.32|83.98|83.58|84|83.6|83.69|83.29|157
1745374200000|2025-04-23 02:10:00|83.97|83.57|84.04|83.64|84.04|83.64|83.92|83.52|99
1745374500000|2025-04-23 02:15:00|84.05|83.65|84.27|83.87|84.27|83.87|83.91|83.51|200
1745374800000|2025-04-23 02:20:00|84.28|83.88|84.8|84.4|84.86|84.46|84.25|83.85|271
1745375100000|2025-04-23 02:25:00|84.81|84.41|84.76|84.36|84.85|84.45|84.67|84.27|177
1745375400000|2025-04-23 02:30:00|84.75|84.35|84.71|84.31|84.77|84.37|84.66|84.26|188
1745375700000|2025-04-23 02:35:00|84.72|84.32|84.62|84.22|84.77|84.37|84.61|84.21|169
1745376000000|2025-04-23 02:40:00|84.61|84.21|84.64|84.24|84.75|84.35|84.61|84.21|158
1745376300000|2025-04-23 02:45:00|84.65|84.25|84.82|84.42|84.82|84.42|84.6|84.2|219
1745376600000|2025-04-23 02:50:00|84.83|84.43|84.37|83.97|84.83|84.43|84.37|83.97|200
1745376900000|2025-04-23 02:55:00|84.39|83.99|84.3|83.9|84.39|83.99|84.29|83.89|68
1745377200000|2025-04-23 03:00:00|84.29|83.89|84.36|83.96|84.4|84|84.29|83.89|120
1745377500000|2025-04-23 03:05:00|84.35|83.95|84.35|83.95|84.35|83.95|84.23|83.83|97
1745377800000|2025-04-23 03:10:00|84.37|83.97|84.51|84.11|84.51|84.11|84.31|83.91|85
1745378100000|2025-04-23 03:15:00|84.53|84.13|84.62|84.22|84.62|84.22|84.47|84.07|99
1745378400000|2025-04-23 03:20:00|84.63|84.23|84.66|84.26|84.74|84.34|84.63|84.23|104
1745378700000|2025-04-23 03:25:00|84.67|84.27|84.62|84.22|84.68|84.28|84.57|84.17|62
1745379000000|2025-04-23 03:30:00|84.61|84.21|84.67|84.27|84.75|84.35|84.56|84.16|114
1745379300000|2025-04-23 03:35:00|84.68|84.28|84.72|84.32|84.8|84.4|84.65|84.25|95
1745379600000|2025-04-23 03:40:00|84.73|84.33|84.76|84.36|84.88|84.48|84.73|84.33|87
1745379900000|2025-04-23 03:45:00|84.75|84.35|84.79|84.39|84.87|84.47|84.7|84.3|95
1745380200000|2025-04-23 03:50:00|84.78|84.38|85|84.6|85.01|84.61|84.71|84.31|113
1745380500000|2025-04-23 03:55:00|84.99|84.59|85.11|84.71|85.13|84.73|84.94|84.54|72
1745380800000|2025-04-23 04:00:00|85.1|84.7|84.82|84.42|85.12|84.72|84.81|84.41|120
1745381100000|2025-04-23 04:05:00|84.81|84.41|84.82|84.42|84.91|84.51|84.79|84.39|102
1745381400000|2025-04-23 04:10:00|84.83|84.43|84.8|84.4|84.83|84.43|84.74|84.34|82
1745381700000|2025-04-23 04:15:00|84.79|84.39|84.74|84.34|84.85|84.45|84.65|84.25|88
1745382000000|2025-04-23 04:20:00|84.75|84.35|84.85|84.45|84.87|84.47|84.72|84.32|46
1745382300000|2025-04-23 04:25:00|84.84|84.44|84.71|84.31|84.84|84.44|84.62|84.22|114
1745382600000|2025-04-23 04:30:00|84.68|84.28|84.66|84.26|84.81|84.41|84.6|84.2|89
1745382900000|2025-04-23 04:35:00|84.65|84.25|84.72|84.32|84.72|84.32|84.57|84.17|107
1745383200000|2025-04-23 04:40:00|84.73|84.33|84.89|84.49|84.89|84.49|84.73|84.33|59
1745383500000|2025-04-23 04:45:00|84.9|84.5|85|84.6|85.13|84.73|84.76|84.36|130
1745383800000|2025-04-23 04:50:00|85.01|84.61|85.18|84.78|85.2|84.8|85.01|84.61|76
1745384100000|2025-04-23 04:55:00|85.19|84.79|85.44|85.04|85.44|85.04|85.16|84.76|87
1745384400000|2025-04-23 05:00:00|85.43|85.03|85.02|84.62|85.43|85.03|84.97|84.57|204
1745384700000|2025-04-23 05:05:00|85.04|84.64|85.12|84.72|85.12|84.72|84.95|84.55|116
1745385000000|2025-04-23 05:10:00|85.11|84.71|85.02|84.62|85.15|84.75|84.9|84.5|132
1745385300000|2025-04-23 05:15:00|85.03|84.63|84.66|84.26|85.06|84.66|84.62|84.22|167
1745385600000|2025-04-23 05:20:00|84.67|84.27|84.68|84.28|84.8|84.4|84.64|84.24|78
1745385900000|2025-04-23 05:25:00|84.67|84.27|84.7|84.3|84.75|84.35|84.62|84.22|82
1745386200000|2025-04-23 05:30:00|84.69|84.29|84.81|84.41|84.82|84.42|84.63|84.23|98
1745386500000|2025-04-23 05:35:00|84.79|84.39|84.92|84.52|84.92|84.52|84.76|84.36|96
1745386800000|2025-04-23 05:40:00|84.91|84.51|84.72|84.32|84.95|84.55|84.7|84.3|107
1745387100000|2025-04-23 05:45:00|84.71|84.31|84.55|84.15|84.73|84.33|84.54|84.14|125
1745387400000|2025-04-23 05:50:00|84.54|84.14|84.43|84.03|84.56|84.16|84.43|84.03|101
1745387700000|2025-04-23 05:55:00|84.42|84.02|84.41|84.01|84.49|84.09|84.38|83.98|96
1745388000000|2025-04-23 06:00:00|84.4|84|84.37|83.97|84.4|84|84.28|83.88|86
1745388300000|2025-04-23 06:05:00|84.38|83.98|84.55|84.15|84.65|84.25|84.38|83.98|116
1745388600000|2025-04-23 06:10:00|84.54|84.14|84.43|84.03|84.56|84.16|84.43|84.03|93
1745388900000|2025-04-23 06:15:00|84.42|84.02|84.35|83.95|84.42|84.02|84.29|83.89|104
1745389200000|2025-04-23 06:20:00|84.36|83.96|84.43|84.03|84.43|84.03|84.22|83.82|103
1745389500000|2025-04-23 06:25:00|84.45|84.05|84.51|84.11|84.51|84.11|84.41|84.01|84
1745389800000|2025-04-23 06:30:00|84.5|84.1|84.65|84.25|84.68|84.28|84.39|83.99|103
1745390100000|2025-04-23 06:35:00|84.63|84.23|84.41|84.01|84.63|84.23|84.4|84|85
1745390400000|2025-04-23 06:40:00|84.42|84.02|84.42|84.02|84.48|84.08|84.37|83.97|114
1745390700000|2025-04-23 06:45:00|84.41|84.01|84.46|84.06|84.47|84.07|84.37|83.97|78
1745391000000|2025-04-23 06:50:00|84.45|84.05|84.36|83.96|84.48|84.08|84.3|83.9|105
1745391300000|2025-04-23 06:55:00|84.35|83.95|84.4|84|84.44|84.04|84.34|83.94|58
1745391600000|2025-04-23 07:00:00|84.41|84.01|84.36|83.96|84.56|84.16|84.29|83.89|173
1745391900000|2025-04-23 07:05:00|84.35|83.95|84.06|83.66|84.35|83.95|84.04|83.64|153
1745392200000|2025-04-23 07:10:00|84.07|83.67|83.99|83.59|84.14|83.74|83.89|83.49|171
1745392500000|2025-04-23 07:15:00|84|83.6|84.11|83.71|84.11|83.71|83.92|83.52|117
1745392800000|2025-04-23 07:20:00|84.12|83.72|84.23|83.83|84.23|83.83|84.06|83.66|142
1745393100000|2025-04-23 07:25:00|84.22|83.82|84.36|83.96|84.36|83.96|84.21|83.81|61
1745393400000|2025-04-23 07:30:00|84.35|83.95|84.45|84.05|84.46|84.06|84.32|83.92|66
1745393700000|2025-04-23 07:35:00|84.44|84.04|84.36|83.96|84.54|84.14|84.32|83.92|70
1745394000000|2025-04-23 07:40:00|84.35|83.95|84.3|83.9|84.4|84|84.28|83.88|81
1745394300000|2025-04-23 07:45:00|84.29|83.89|84.54|84.14|84.55|84.15|84.28|83.88|64
1745394600000|2025-04-23 07:50:00|84.55|84.15|84.73|84.33|84.73|84.33|84.53|84.13|49
1745394900000|2025-04-23 07:55:00|84.72|84.32|84.79|84.39|84.96|84.56|84.65|84.25|124
1745395200000|2025-04-23 08:00:00|84.78|84.38|84.61|84.21|84.82|84.42|84.56|84.16|112
1745395500000|2025-04-23 08:05:00|84.62|84.22|84.66|84.26|84.68|84.28|84.54|84.14|106
1745395800000|2025-04-23 08:10:00|84.65|84.25|84.85|84.45|84.86|84.46|84.64|84.24|76
1745396100000|2025-04-23 08:15:00|84.84|84.44|84.67|84.27|84.84|84.44|84.6|84.2|132
1745396400000|2025-04-23 08:20:00|84.66|84.26|84.77|84.37|84.9|84.5|84.65|84.25|136
1745396700000|2025-04-23 08:25:00|84.78|84.38|84.82|84.42|84.87|84.47|84.71|84.31|100
1745397000000|2025-04-23 08:30:00|84.84|84.44|84.78|84.38|84.84|84.44|84.58|84.18|115
1745397300000|2025-04-23 08:35:00|84.77|84.37|84.83|84.43|84.86|84.46|84.73|84.33|67
1745397600000|2025-04-23 08:40:00|84.84|84.44|84.91|84.51|84.93|84.53|84.84|84.44|134
1745397900000|2025-04-23 08:45:00|84.9|84.5|84.94|84.54|84.95|84.55|84.88|84.48|79
1745398200000|2025-04-23 08:50:00|84.93|84.53|85.23|84.83|85.39|84.99|84.92|84.52|152
1745398500000|2025-04-23 08:55:00|85.25|84.85|85.33|84.93|85.36|84.96|85.21|84.81|132
1745398800000|2025-04-23 09:00:00|85.34|84.94|85.32|84.92|85.35|84.95|85.14|84.74|113
1745399100000|2025-04-23 09:05:00|85.33|84.93|85.27|84.87|85.36|84.96|85.18|84.78|91
1745399400000|2025-04-23 09:10:00|85.26|84.86|85.28|84.88|85.37|84.97|85.16|84.76|98
1745399700000|2025-04-23 09:15:00|85.29|84.89|85.11|84.71|85.33|84.93|85.07|84.67|101
1745400000000|2025-04-23 09:20:00|85.12|84.72|85.11|84.71|85.15|84.75|85.08|84.68|49
1745400300000|2025-04-23 09:25:00|85.1|84.7|85.06|84.66|85.13|84.73|85.06|84.66|24
1745400600000|2025-04-23 09:30:00|85.07|84.67|85.08|84.68|85.14|84.74|85.06|84.66|54
1745400900000|2025-04-23 09:35:00|85.07|84.67|84.92|84.52|85.07|84.67|84.89|84.49|79
1745401200000|2025-04-23 09:40:00|84.91|84.51|85.04|84.64|85.1|84.7|84.91|84.51|63
1745401500000|2025-04-23 09:45:00|85.03|84.63|85.09|84.69|85.21|84.81|84.99|84.59|54
1745401800000|2025-04-23 09:50:00|85.08|84.68|85.08|84.68|85.12|84.72|85.05|84.65|58
1745402100000|2025-04-23 09:55:00|85.07|84.67|84.67|84.27|85.08|84.68|84.67|84.27|82
1745402400000|2025-04-23 10:00:00|84.68|84.28|84.38|83.98|84.69|84.29|84.38|83.98|173
1745402700000|2025-04-23 10:05:00|84.39|83.99|84.21|83.81|84.45|84.05|84.1|83.7|118
1745403000000|2025-04-23 10:10:00|84.22|83.82|84.16|83.76|84.35|83.95|84.13|83.73|174
1745403300000|2025-04-23 10:15:00|84.17|83.77|84.38|83.98|84.44|84.04|84.13|83.73|144
1745403600000|2025-04-23 10:20:00|84.39|83.99|84.66|84.26|84.73|84.33|84.35|83.95|97
1745403900000|2025-04-23 10:25:00|84.67|84.27|84.77|84.37|84.78|84.38|84.63|84.23|117
1745404200000|2025-04-23 10:30:00|84.76|84.36|84.76|84.36|84.88|84.48|84.63|84.23|128
1745404500000|2025-04-23 10:35:00|84.77|84.37|84.72|84.32|84.83|84.43|84.67|84.27|107
1745404800000|2025-04-23 10:40:00|84.71|84.31|84.6|84.2|84.73|84.33|84.57|84.17|83
1745405100000|2025-04-23 10:45:00|84.61|84.21|84.63|84.23|84.64|84.24|84.51|84.11|121
1745405400000|2025-04-23 10:50:00|84.62|84.22|84.61|84.21|84.69|84.29|84.53|84.13|64
1745405700000|2025-04-23 10:55:00|84.6|84.2|84.64|84.24|84.83|84.43|84.58|84.18|101
1745406000000|2025-04-23 11:00:00|84.63|84.23|84.49|84.09|84.67|84.27|84.44|84.04|131
1745406300000|2025-04-23 11:05:00|84.48|84.08|84.43|84.03|84.54|84.14|84.34|83.94|85
1745406600000|2025-04-23 11:10:00|84.44|84.04|84.3|83.9|84.51|84.11|84.22|83.82|124
1745406900000|2025-04-23 11:15:00|84.29|83.89|84.54|84.14|84.56|84.16|84.26|83.86|132
1745407200000|2025-04-23 11:20:00|84.55|84.15|84.64|84.24|84.74|84.34|84.54|84.14|52
1745407500000|2025-04-23 11:25:00|84.65|84.25|84.47|84.07|84.67|84.27|84.47|84.07|56
1745407800000|2025-04-23 11:30:00|84.48|84.08|84.38|83.98|84.53|84.13|84.38|83.98|144
1745408100000|2025-04-23 11:35:00|84.39|83.99|84.41|84.01|84.42|84.02|84.34|83.94|51
1745408400000|2025-04-23 11:40:00|84.4|84|84.15|83.75|84.4|84|84.15|83.75|97
1745408700000|2025-04-23 11:45:00|84.16|83.76|84.26|83.86|84.33|83.93|84.15|83.75|156
1745409000000|2025-04-23 11:50:00|84.27|83.87|84.08|83.68|84.28|83.88|84.08|83.68|192
1745409300000|2025-04-23 11:55:00|84.09|83.69|84.33|83.93|84.33|83.93|84.09|83.69|105
1745409600000|2025-04-23 12:00:00|84.32|83.92|84.26|83.86|84.41|84.01|84.19|83.79|88
1745409900000|2025-04-23 12:05:00|84.27|83.87|84.47|84.07|84.52|84.12|84.27|83.87|174
1745410200000|2025-04-23 12:10:00|84.48|84.08|84.75|84.35|84.88|84.48|84.47|84.07|243
1745410500000|2025-04-23 12:15:00|84.74|84.34|84.79|84.39|84.82|84.42|84.62|84.22|182
1745410800000|2025-04-23 12:20:00|84.78|84.38|84.67|84.27|84.83|84.43|84.63|84.23|151
1745411100000|2025-04-23 12:25:00|84.68|84.28|84.82|84.42|84.94|84.54|84.68|84.28|209
1745411400000|2025-04-23 12:30:00|84.81|84.41|84.76|84.36|84.93|84.53|84.74|84.34|190
1745411700000|2025-04-23 12:35:00|84.75|84.35|84.6|84.2|84.78|84.38|84.55|84.15|176
1745412000000|2025-04-23 12:40:00|84.61|84.21|84.62|84.22|84.69|84.29|84.59|84.19|100
1745412300000|2025-04-23 12:45:00|84.63|84.23|84.71|84.31|84.77|84.37|84.63|84.23|78
1745412600000|2025-04-23 12:50:00|84.73|84.33|84.64|84.24|84.74|84.34|84.63|84.23|43
1745412900000|2025-04-23 12:55:00|84.63|84.23|84.74|84.34|84.79|84.39|84.63|84.23|89
1745413200000|2025-04-23 13:00:00|84.73|84.33|84.78|84.38|84.83|84.43|84.63|84.23|172
1745413500000|2025-04-23 13:05:00|84.79|84.39|85.04|84.64|85.05|84.65|84.78|84.38|85
1745413800000|2025-04-23 13:10:00|85.02|84.62|85.11|84.71|85.11|84.71|85.02|84.62|59
1745414100000|2025-04-23 13:15:00|85.13|84.73|85.27|84.87|85.27|84.87|85.13|84.73|60
1745414400000|2025-04-23 13:20:00|85.26|84.86|85.2|84.8|85.3|84.9|85.18|84.78|118
1745414700000|2025-04-23 13:25:00|85.21|84.81|85.17|84.77|85.22|84.82|85.1|84.7|81
1745415000000|2025-04-23 13:30:00|85.16|84.76|85.05|84.65|85.37|84.97|85.02|84.62|183
1745415300000|2025-04-23 13:35:00|85.04|84.64|84.59|84.19|85.35|84.95|84.21|83.81|722
1745415600000|2025-04-23 13:40:00|84.56|84.16|84.3|83.9|84.81|84.41|84.3|83.9|661
1745415900000|2025-04-23 13:45:00|84.31|83.91|84.9|84.5|85.03|84.63|84.31|83.91|443
1745416200000|2025-04-23 13:50:00|84.91|84.51|84.45|84.05|84.92|84.52|84.41|84.01|487
1745416500000|2025-04-23 13:55:00|84.44|84.04|83.84|83.44|84.48|84.08|83.7|83.3|375
1745416800000|2025-04-23 14:00:00|83.85|83.45|84.52|84.12|84.52|84.12|83.8|83.4|440
1745417100000|2025-04-23 14:05:00|84.51|84.11|84.36|83.96|84.53|84.13|84.17|83.77|428
1745417400000|2025-04-23 14:10:00|84.37|83.97|84.22|83.82|84.45|84.05|84.17|83.77|260
1745417700000|2025-04-23 14:15:00|84.21|83.81|83.66|83.26|84.21|83.81|83.58|83.18|382
1745418000000|2025-04-23 14:20:00|83.65|83.25|84.05|83.65|84.07|83.67|83.52|83.12|343
1745418300000|2025-04-23 14:25:00|84.06|83.66|84.01|83.61|84.24|83.84|83.99|83.59|250
1745418600000|2025-04-23 14:30:00|84|83.6|83.83|83.43|84.05|83.65|83.69|83.29|351
1745418900000|2025-04-23 14:35:00|83.82|83.42|83.87|83.47|84.04|83.64|83.71|83.31|327
1745419200000|2025-04-23 14:40:00|83.86|83.46|84.31|83.91|84.34|83.94|83.78|83.38|285
1745419500000|2025-04-23 14:45:00|84.3|83.9|84.07|83.67|84.3|83.9|84.05|83.65|313
1745419800000|2025-04-23 14:50:00|84.08|83.68|83.86|83.46|84.08|83.68|83.8|83.4|284
1745420100000|2025-04-23 14:55:00|83.87|83.47|83.81|83.41|84|83.6|83.74|83.34|202
1745420400000|2025-04-23 15:00:00|83.82|83.42|83.6|83.2|84.01|83.61|83.42|83.02|450
1745420700000|2025-04-23 15:05:00|83.61|83.21|83.54|83.14|83.73|83.33|83.43|83.03|318
1745421000000|2025-04-23 15:10:00|83.55|83.15|83.34|82.94|83.69|83.29|83.31|82.91|375
1745421300000|2025-04-23 15:15:00|83.32|82.92|82.87|82.47|83.4|83|82.8|82.4|457
1745421600000|2025-04-23 15:20:00|82.88|82.48|82.93|82.53|83.15|82.75|82.68|82.28|503
1745421900000|2025-04-23 15:25:00|82.91|82.51|82.71|82.31|82.96|82.56|82.47|82.07|388
1745422200000|2025-04-23 15:30:00|82.7|82.3|83.08|82.68|83.18|82.78|82.55|82.15|448
1745422500000|2025-04-23 15:35:00|83.07|82.67|83.42|83.02|83.52|83.12|83.05|82.65|322
1745422800000|2025-04-23 15:40:00|83.41|83.01|83.27|82.87|83.54|83.14|83.2|82.8|286
1745423100000|2025-04-23 15:45:00|83.28|82.88|83.27|82.87|83.42|83.02|83.22|82.82|317
1745423400000|2025-04-23 15:50:00|83.28|82.88|83.49|83.09|83.5|83.1|83.25|82.85|211
1745423700000|2025-04-23 15:55:00|83.48|83.08|83.81|83.41|83.84|83.44|83.48|83.08|214
1745424000000|2025-04-23 16:00:00|83.8|83.4|83.82|83.42|83.83|83.43|83.68|83.28|294
1745424300000|2025-04-23 16:05:00|83.81|83.41|83.96|83.56|84.06|83.66|83.8|83.4|230
1745424600000|2025-04-23 16:10:00|83.95|83.55|84.09|83.69|84.13|83.73|83.93|83.53|208
1745424900000|2025-04-23 16:15:00|84.1|83.7|83.88|83.48|84.17|83.77|83.84|83.44|211
1745425200000|2025-04-23 16:20:00|83.87|83.47|83.47|83.07|83.97|83.57|83.45|83.05|261
1745425500000|2025-04-23 16:25:00|83.48|83.08|83.78|83.38|83.81|83.41|83.29|82.89|279
1745425800000|2025-04-23 16:30:00|83.8|83.4|83.68|83.28|83.97|83.57|83.62|83.22|337
1745426100000|2025-04-23 16:35:00|83.7|83.3|84.02|83.62|84.1|83.7|83.65|83.25|288
1745426400000|2025-04-23 16:40:00|84.01|83.61|83.77|83.37|84.01|83.61|83.77|83.37|213
1745426700000|2025-04-23 16:45:00|83.78|83.38|83.74|83.34|83.93|83.53|83.73|83.33|258
1745427000000|2025-04-23 16:50:00|83.73|83.33|84.02|83.62|84.04|83.64|83.7|83.3|238
1745427300000|2025-04-23 16:55:00|84.03|83.63|84.04|83.64|84.12|83.72|83.97|83.57|185
1745427600000|2025-04-23 17:00:00|84.02|83.62|84.21|83.81|84.29|83.89|83.82|83.42|313
1745427900000|2025-04-23 17:05:00|84.19|83.79|84.34|83.94|84.36|83.96|84.16|83.76|184
1745428200000|2025-04-23 17:10:00|84.35|83.95|84.35|83.95|84.39|83.99|84.22|83.82|118
1745428500000|2025-04-23 17:15:00|84.34|83.94|84.27|83.87|84.38|83.98|84.16|83.76|151
1745428800000|2025-04-23 17:20:00|84.29|83.89|84.09|83.69|84.33|83.93|84.09|83.69|155
1745429100000|2025-04-23 17:25:00|84.1|83.7|84.09|83.69|84.15|83.75|83.98|83.58|121
1745429400000|2025-04-23 17:30:00|84.1|83.7|83.92|83.52|84.15|83.75|83.92|83.52|121
1745429700000|2025-04-23 17:35:00|83.93|83.53|84|83.6|84.04|83.64|83.88|83.48|150
1745430000000|2025-04-23 17:40:00|83.99|83.59|84.08|83.68|84.1|83.7|83.93|83.53|103
1745430300000|2025-04-23 17:45:00|84.09|83.69|83.88|83.48|84.09|83.69|83.82|83.42|131
1745430600000|2025-04-23 17:50:00|83.89|83.49|84.08|83.68|84.09|83.69|83.84|83.44|80
1745430900000|2025-04-23 17:55:00|84.09|83.69|84.12|83.72|84.16|83.76|84.07|83.67|46
1745431200000|2025-04-23 18:00:00|84.11|83.71|84.09|83.69|84.24|83.84|83.98|83.58|157
1745431500000|2025-04-23 18:05:00|84.08|83.68|84.27|83.87|84.27|83.87|84.06|83.66|99
1745431800000|2025-04-23 18:10:00|84.28|83.88|84.17|83.77|84.35|83.95|84.16|83.76|109
1745432100000|2025-04-23 18:15:00|84.18|83.78|84.38|83.98|84.39|83.99|84.16|83.76|118
1745432400000|2025-04-23 18:20:00|84.37|83.97|84.45|84.05|84.55|84.15|84.37|83.97|103
1745432700000|2025-04-23 18:25:00|84.44|84.04|84.27|83.87|84.44|84.04|84.27|83.87|125
1745433000000|2025-04-23 18:30:00|84.28|83.88|84.15|83.75|84.3|83.9|84.12|83.72|117
1745433300000|2025-04-23 18:35:00|84.16|83.76|84.03|83.63|84.18|83.78|83.95|83.55|71
1745433600000|2025-04-23 18:40:00|84.01|83.61|83.72|83.32|84.01|83.61|83.71|83.31|66
1745433900000|2025-04-23 18:45:00|83.73|83.33|83.8|83.4|83.81|83.41|83.62|83.22|96
1745434200000|2025-04-23 18:50:00|83.79|83.39|83.58|83.18|83.8|83.4|83.57|83.17|77
1745434500000|2025-04-23 18:55:00|83.59|83.19|83.59|83.19|83.67|83.27|83.58|83.18|76
1745434800000|2025-04-23 19:00:00|83.58|83.18|83.35|82.95|83.58|83.18|83.35|82.95|48
1745435100000|2025-04-23 19:05:00|83.37|82.97|83.33|82.93|83.47|83.07|83.29|82.89|139
1745435400000|2025-04-23 19:10:00|83.32|82.92|83.08|82.68|83.34|82.94|83.08|82.68|125
1745435700000|2025-04-23 19:15:00|83.09|82.69|83.1|82.7|83.26|82.86|83.08|82.68|186
1745436000000|2025-04-23 19:20:00|83.11|82.71|82.99|82.59|83.13|82.73|82.86|82.46|134
1745436300000|2025-04-23 19:25:00|83|82.6|82.83|82.43|83|82.6|82.74|82.34|149
1745436600000|2025-04-23 19:30:00|82.81|82.41|83.12|82.72|83.16|82.76|82.8|82.4|84
1745436900000|2025-04-23 19:35:00|83.11|82.71|83.15|82.75|83.15|82.75|83.01|82.61|88
1745437200000|2025-04-23 19:40:00|83.16|82.76|83.28|82.88|83.28|82.88|83.15|82.75|47
1745437500000|2025-04-23 19:45:00|83.27|82.87|83.17|82.77|83.28|82.88|83.07|82.67|134
1745437800000|2025-04-23 19:50:00|83.19|82.79|83.18|82.78|83.24|82.84|82.96|82.56|131
1745438100000|2025-04-23 19:55:00|83.17|82.77|83.16|82.76|83.23|82.83|83.14|82.74|54
1745438400000|2025-04-23 20:00:00|83.15|82.75|83.19|82.79|83.25|82.85|83.1|82.7|113
1745438700000|2025-04-23 20:05:00|83.14|82.74|83.18|82.78|83.22|82.82|83.1|82.7|102
1745439000000|2025-04-23 20:10:00|83.19|82.79|83.21|82.81|83.24|82.84|83.15|82.75|61
1745439300000|2025-04-23 20:15:00|83.22|82.82|83.39|82.99|83.4|83|83.22|82.82|93
1745439600000|2025-04-23 20:20:00|83.4|83|83.35|82.95|83.46|83.06|83.31|82.91|67
1745439900000|2025-04-23 20:25:00|83.34|82.94|83.34|82.94|83.41|83.01|83.29|82.89|91
1745440200000|2025-04-23 20:30:00|83.35|82.95|83.43|83.03|83.47|83.07|83.35|82.95|85
1745440500000|2025-04-23 20:35:00|83.44|83.04|83.39|82.99|83.52|83.12|83.39|82.99|69
1745440800000|2025-04-23 20:40:00|83.4|83|83.39|82.99|83.46|83.06|83.36|82.96|78
1745441100000|2025-04-23 20:45:00|83.4|83|83.35|82.95|83.51|83.11|83.34|82.94|90
1745441400000|2025-04-23 20:50:00|83.36|82.96|83.45|83.05|83.47|83.07|83.35|82.95|58
1745441700000|2025-04-23 20:55:00|83.46|83.06|83.35|82.95|83.46|83.06|83.35|82.95|58
1745442000000|2025-04-23 21:00:00|83.34|82.94|83.37|82.97|83.4|83|83.27|82.87|69
1745442300000|2025-04-23 21:05:00|83.38|82.98|83.38|82.98|83.5|83.1|83.38|82.98|74
1745442600000|2025-04-23 21:10:00|83.37|82.97|83.35|82.95|83.48|83.08|83.34|82.94|52
1745442900000|2025-04-23 21:15:00|83.34|82.94|83.32|82.92|83.36|82.96|83.3|82.9|65
1745443200000|2025-04-23 21:20:00|83.31|82.91|83.35|82.95|83.36|82.96|83.28|82.88|28
1745443500000|2025-04-23 21:25:00|83.36|82.96|83.32|82.92|83.39|82.99|83.31|82.91|44
1745443800000|2025-04-23 21:30:00|83.33|82.93|83.22|82.82|83.41|83.01|83.21|82.81|41
1745444100000|2025-04-23 21:35:00|83.23|82.83|83.31|82.91|83.31|82.91|83.21|82.81|30
1745444400000|2025-04-23 21:40:00|83.32|82.92|83.02|82.62|83.32|82.92|83|82.6|89
1745444700000|2025-04-23 21:45:00|83.01|82.61|82.99|82.59|83.05|82.65|82.99|82.59|27
1745445000000|2025-04-23 21:50:00|82.98|82.58|83.2|82.8|83.2|82.8|82.98|82.58|25
1745445300000|2025-04-23 21:55:00|83.21|82.81|83.19|82.79|83.22|82.82|82.96|82.56|72
1745445600000|2025-04-23 22:00:00|83.2|82.8|83.08|82.68|83.22|82.82|83.03|82.63|134
1745445900000|2025-04-23 22:05:00|83.07|82.67|83.11|82.71|83.26|82.86|83.04|82.64|94
1745446200000|2025-04-23 22:10:00|83.12|82.72|83.02|82.62|83.18|82.78|82.97|82.57|106
1745446500000|2025-04-23 22:15:00|83.03|82.63|83.16|82.76|83.17|82.77|82.98|82.58|87
1745446800000|2025-04-23 22:20:00|83.14|82.74|83.16|82.76|83.17|82.77|83.08|82.68|79
1745447100000|2025-04-23 22:25:00|83.15|82.75|83.14|82.74|83.21|82.81|83.1|82.7|55
1745447400000|2025-04-23 22:30:00|83.15|82.75|83.27|82.87|83.27|82.87|83.1|82.7|69
1745447700000|2025-04-23 22:35:00|83.28|82.88|83.33|82.93|83.36|82.96|83.28|82.88|32
1745448000000|2025-04-23 22:40:00|83.34|82.94|83.46|83.06|83.49|83.09|83.34|82.94|29
1745448300000|2025-04-23 22:45:00|83.47|83.07|83.46|83.06|83.51|83.11|83.46|83.06|42
1745448600000|2025-04-23 22:50:00|83.45|83.05|83.47|83.07|83.52|83.12|83.45|83.05|48
1745448900000|2025-04-23 22:55:00|83.48|83.08|83.62|83.22|83.62|83.22|83.48|83.08|24
1745449200000|2025-04-23 23:00:00|83.61|83.21|83.59|83.19|83.64|83.24|83.51|83.11|69
1745449500000|2025-04-23 23:05:00|83.6|83.2|83.7|83.3|83.71|83.31|83.55|83.15|65
1745449800000|2025-04-23 23:10:00|83.68|83.28|83.65|83.25|83.69|83.29|83.63|83.23|40
1745450100000|2025-04-23 23:15:00|83.66|83.26|83.56|83.16|83.67|83.27|83.52|83.12|55
1745450400000|2025-04-23 23:20:00|83.58|83.18|83.69|83.29|83.72|83.32|83.58|83.18|52
1745450700000|2025-04-23 23:25:00|83.7|83.3|83.52|83.12|83.7|83.3|83.52|83.12|30
1745451000000|2025-04-23 23:30:00|83.51|83.11|83.6|83.2|83.66|83.26|83.5|83.1|69
1745451300000|2025-04-23 23:35:00|83.59|83.19|83.57|83.17|83.59|83.19|83.53|83.13|39
1745451600000|2025-04-23 23:40:00|83.56|83.16|83.38|82.98|83.56|83.16|83.34|82.94|63
1745451900000|2025-04-23 23:45:00|83.37|82.97|83.3|82.9|83.39|82.99|83.3|82.9|41
1745452200000|2025-04-23 23:50:00|83.31|82.91|83.37|82.97|83.37|82.97|83.26|82.86|58
1745452500000|2025-04-23 23:55:00|83.38|82.98|83.52|83.12|83.53|83.13|83.38|82.98|21
1745452800000|2025-04-24 00:00:00|83.53|83.13|83.41|83.01|83.69|83.29|83.41|83.01|85
1745453100000|2025-04-24 00:05:00|83.42|83.02|83.52|83.12|83.55|83.15|83.31|82.91|134
1745453400000|2025-04-24 00:10:00|83.51|83.11|83.37|82.97|83.53|83.13|83.34|82.94|93
1745453700000|2025-04-24 00:15:00|83.36|82.96|83.48|83.08|83.48|83.08|83.27|82.87|163
1745454000000|2025-04-24 00:20:00|83.46|83.06|83.28|82.88|83.6|83.2|83.25|82.85|117
1745454300000|2025-04-24 00:25:00|83.29|82.89|83.1|82.7|83.29|82.89|83.08|82.68|136
1745454600000|2025-04-24 00:30:00|83.11|82.71|83.23|82.83|83.23|82.83|82.94|82.54|220
1745454900000|2025-04-24 00:35:00|83.25|82.85|83.51|83.11|83.52|83.12|83.25|82.85|110
1745455200000|2025-04-24 00:40:00|83.53|83.13|83.8|83.4|83.9|83.5|83.53|83.13|94
1745455500000|2025-04-24 00:45:00|83.81|83.41|83.72|83.32|83.93|83.53|83.68|83.28|189
1745455800000|2025-04-24 00:50:00|83.71|83.31|83.81|83.41|83.93|83.53|83.66|83.26|111
1745456100000|2025-04-24 00:55:00|83.78|83.38|83.76|83.36|83.8|83.4|83.72|83.32|102
1745456400000|2025-04-24 01:00:00|83.75|83.35|84|83.6|84|83.6|83.72|83.32|133
1745456700000|2025-04-24 01:05:00|83.97|83.57|84.06|83.66|84.07|83.67|83.96|83.56|71
1745457000000|2025-04-24 01:10:00|84.07|83.67|83.77|83.37|84.07|83.67|83.67|83.27|152
1745457300000|2025-04-24 01:15:00|83.76|83.36|83.49|83.09|83.81|83.41|83.34|82.94|192
1745457600000|2025-04-24 01:20:00|83.48|83.08|83.34|82.94|83.5|83.1|83.18|82.78|234
1745457900000|2025-04-24 01:25:00|83.33|82.93|83.37|82.97|83.48|83.08|83.22|82.82|173
1745458200000|2025-04-24 01:30:00|83.38|82.98|83.68|83.28|83.69|83.29|83.37|82.97|151
1745458500000|2025-04-24 01:35:00|83.67|83.27|83.88|83.48|83.92|83.52|83.66|83.26|115
1745458800000|2025-04-24 01:40:00|83.87|83.47|83.87|83.47|83.93|83.53|83.78|83.38|166
1745459100000|2025-04-24 01:45:00|83.86|83.46|83.98|83.58|83.98|83.58|83.65|83.25|165
1745459400000|2025-04-24 01:50:00|83.99|83.59|84.04|83.64|84.04|83.64|83.88|83.48|129
1745459700000|2025-04-24 01:55:00|84.05|83.65|84.03|83.63|84.16|83.76|84.02|83.62|86
1745460000000|2025-04-24 02:00:00|84.04|83.64|84.08|83.68|84.09|83.69|83.79|83.39|205
1745460300000|2025-04-24 02:05:00|84.09|83.69|84.11|83.71|84.2|83.8|83.86|83.46|158
1745460600000|2025-04-24 02:10:00|84.1|83.7|84.22|83.82|84.35|83.95|84.07|83.67|144
1745460900000|2025-04-24 02:15:00|84.23|83.83|84.1|83.7|84.35|83.95|84.06|83.66|202
1745461200000|2025-04-24 02:20:00|84.09|83.69|84.21|83.81|84.26|83.86|84.08|83.68|127
1745461500000|2025-04-24 02:25:00|84.22|83.82|84.16|83.76|84.25|83.85|84.12|83.72|122
1745461800000|2025-04-24 02:30:00|84.17|83.77|83.96|83.56|84.2|83.8|83.94|83.54|158
1745462100000|2025-04-24 02:35:00|83.97|83.57|83.76|83.36|83.99|83.59|83.7|83.3|155
1745462400000|2025-04-24 02:40:00|83.75|83.35|83.56|83.16|83.77|83.37|83.56|83.16|88
1745462700000|2025-04-24 02:45:00|83.58|83.18|83.11|82.71|83.67|83.27|83.08|82.68|112
1745463000000|2025-04-24 02:50:00|83.13|82.73|83.17|82.77|83.33|82.93|83.08|82.68|167
1745463300000|2025-04-24 02:55:00|83.18|82.78|83|82.6|83.19|82.79|82.99|82.59|75
1745463600000|2025-04-24 03:00:00|82.99|82.59|83|82.6|83.16|82.76|82.81|82.41|176
1745463900000|2025-04-24 03:05:00|82.99|82.59|83.34|82.94|83.39|82.99|82.99|82.59|135
1745464200000|2025-04-24 03:10:00|83.33|82.93|83.07|82.67|83.35|82.95|83.05|82.65|108
1745464500000|2025-04-24 03:15:00|83.08|82.68|83.25|82.85|83.34|82.94|83.08|82.68|108
1745464800000|2025-04-24 03:20:00|83.26|82.86|83.31|82.91|83.37|82.97|83.24|82.84|103
1745465100000|2025-04-24 03:25:00|83.34|82.94|83.41|83.01|83.5|83.1|83.34|82.94|46
1745465400000|2025-04-24 03:30:00|83.4|83|82.97|82.57|83.4|83|82.97|82.57|67
1745465700000|2025-04-24 03:35:00|82.96|82.56|82.7|82.3|82.97|82.57|82.67|82.27|125
1745466000000|2025-04-24 03:40:00|82.69|82.29|82.46|82.06|82.74|82.34|82.46|82.06|177
1745466300000|2025-04-24 03:45:00|82.45|82.05|82.45|82.05|82.71|82.31|82.42|82.02|263
1745466600000|2025-04-24 03:50:00|82.46|82.06|82.31|81.91|82.51|82.11|82.22|81.82|241
1745466900000|2025-04-24 03:55:00|82.32|81.92|82.01|81.61|82.42|82.02|82|81.6|138
1745467200000|2025-04-24 04:00:00|82|81.6|82.43|82.03|82.43|82.03|82|81.6|227
1745467500000|2025-04-24 04:05:00|82.44|82.04|82.13|81.73|82.48|82.08|82.05|81.65|239
1745467800000|2025-04-24 04:10:00|82.12|81.72|82.41|82.01|82.42|82.02|81.93|81.53|224
1745468100000|2025-04-24 04:15:00|82.4|82|82.41|82.01|82.45|82.05|82.15|81.75|276
1745468400000|2025-04-24 04:20:00|82.42|82.02|82.6|82.2|82.72|82.32|82.4|82|162
1745468700000|2025-04-24 04:25:00|82.59|82.19|82.47|82.07|82.66|82.26|82.46|82.06|182
1745469000000|2025-04-24 04:30:00|82.48|82.08|82.43|82.03|82.64|82.24|82.43|82.03|240
1745469300000|2025-04-24 04:35:00|82.42|82.02|82.24|81.84|82.53|82.13|82.19|81.79|201
1745469600000|2025-04-24 04:40:00|82.23|81.83|82.41|82.01|82.42|82.02|82.22|81.82|133
1745469900000|2025-04-24 04:45:00|82.42|82.02|82.54|82.14|82.55|82.15|82.34|81.94|53
1745470200000|2025-04-24 04:50:00|82.53|82.13|82.6|82.2|82.63|82.23|82.47|82.07|83
1745470500000|2025-04-24 04:55:00|82.59|82.19|82.74|82.34|82.8|82.4|82.56|82.16|48
1745470800000|2025-04-24 05:00:00|82.73|82.33|82.84|82.44|82.9|82.5|82.73|82.33|77
1745471100000|2025-04-24 05:05:00|82.83|82.43|82.95|82.55|82.95|82.55|82.78|82.38|73
1745471400000|2025-04-24 05:10:00|82.94|82.54|83.04|82.64|83.04|82.64|82.93|82.53|45
1745471700000|2025-04-24 05:15:00|83.03|82.63|82.9|82.5|83.03|82.63|82.86|82.46|72
1745472000000|2025-04-24 05:20:00|82.89|82.49|82.74|82.34|82.89|82.49|82.7|82.3|64
1745472300000|2025-04-24 05:25:00|82.75|82.35|82.63|82.23|82.75|82.35|82.58|82.18|106
1745472600000|2025-04-24 05:30:00|82.62|82.22|82.68|82.28|82.73|82.33|82.61|82.21|95
1745472900000|2025-04-24 05:35:00|82.67|82.27|82.68|82.28|82.81|82.41|82.65|82.25|69
1745473200000|2025-04-24 05:40:00|82.69|82.29|82.66|82.26|82.82|82.42|82.64|82.24|88
1745473500000|2025-04-24 05:45:00|82.67|82.27|82.8|82.4|82.8|82.4|82.64|82.24|97
1745473800000|2025-04-24 05:50:00|82.79|82.39|82.87|82.47|82.87|82.47|82.74|82.34|81
1745474100000|2025-04-24 05:55:00|82.86|82.46|82.78|82.38|82.87|82.47|82.71|82.31|88
1745474400000|2025-04-24 06:00:00|82.79|82.39|82.96|82.56|82.96|82.56|82.79|82.39|44
1745474700000|2025-04-24 06:05:00|82.97|82.57|82.71|82.31|82.97|82.57|82.71|82.31|70
1745475000000|2025-04-24 06:10:00|82.7|82.3|82.8|82.4|82.81|82.41|82.61|82.21|71
1745475300000|2025-04-24 06:15:00|82.78|82.38|82.71|82.31|82.78|82.38|82.45|82.05|151
1745475600000|2025-04-24 06:20:00|82.69|82.29|82.95|82.55|83|82.6|82.56|82.16|134
1745475900000|2025-04-24 06:25:00|82.96|82.56|83.08|82.68|83.12|82.72|82.94|82.54|60
1745476200000|2025-04-24 06:30:00|83.09|82.69|83.01|82.61|83.15|82.75|82.95|82.55|112
1745476500000|2025-04-24 06:35:00|83.02|82.62|82.95|82.55|83.07|82.67|82.95|82.55|129
1745476800000|2025-04-24 06:40:00|82.96|82.56|82.91|82.51|83.02|82.62|82.9|82.5|92
1745477100000|2025-04-24 06:45:00|82.88|82.48|83.02|82.62|83.02|82.62|82.87|82.47|120
1745477400000|2025-04-24 06:50:00|83.03|82.63|82.59|82.19|83.03|82.63|82.56|82.16|138
1745477700000|2025-04-24 06:55:00|82.58|82.18|82.49|82.09|82.59|82.19|82.42|82.02|66
1745478000000|2025-04-24 07:00:00|82.5|82.1|82.61|82.21|82.63|82.23|82.29|81.89|159
1745478300000|2025-04-24 07:05:00|82.6|82.2|82.52|82.12|82.62|82.22|82.37|81.97|252
1745478600000|2025-04-24 07:10:00|82.51|82.11|82.84|82.44|82.86|82.46|82.51|82.11|116
1745478900000|2025-04-24 07:15:00|82.87|82.47|82.65|82.25|82.91|82.51|82.59|82.19|121
1745479200000|2025-04-24 07:20:00|82.64|82.24|82.48|82.08|82.65|82.25|82.46|82.06|143
1745479500000|2025-04-24 07:25:00|82.47|82.07|82.48|82.08|82.49|82.09|82.34|81.94|132
1745479800000|2025-04-24 07:30:00|82.49|82.09|82.48|82.08|82.51|82.11|82.33|81.93|104
1745480100000|2025-04-24 07:35:00|82.47|82.07|82.21|81.81|82.48|82.08|82.21|81.81|112
1745480400000|2025-04-24 07:40:00|82.19|81.79|82.13|81.73|82.19|81.79|82.05|81.65|106
1745480700000|2025-04-24 07:45:00|82.12|81.72|82.06|81.66|82.18|81.78|81.99|81.59|179
1745481000000|2025-04-24 07:50:00|82.05|81.65|82|81.6|82.09|81.69|81.92|81.52|127
1745481300000|2025-04-24 07:55:00|82.01|81.61|82.1|81.7|82.1|81.7|81.97|81.57|66
1745481600000|2025-04-24 08:00:00|82.11|81.71|82.37|81.97|82.38|81.98|82.1|81.7|83
1745481900000|2025-04-24 08:05:00|82.36|81.96|81.92|81.52|82.39|81.99|81.92|81.52|133
1745482200000|2025-04-24 08:10:00|81.93|81.53|81.87|81.47|82|81.6|81.87|81.47|104
1745482500000|2025-04-24 08:15:00|81.86|81.46|81.86|81.46|82.16|81.76|81.86|81.46|141
1745482800000|2025-04-24 08:20:00|81.87|81.47|81.96|81.56|82.1|81.7|81.87|81.47|190
1745483100000|2025-04-24 08:25:00|81.94|81.54|81.59|81.19|82.03|81.63|81.53|81.13|195
1745483400000|2025-04-24 08:30:00|81.6|81.2|81.68|81.28|81.7|81.3|81.44|81.04|397
1745483700000|2025-04-24 08:35:00|81.69|81.29|81.63|81.23|81.77|81.37|81.25|80.85|331
1745484000000|2025-04-24 08:40:00|81.62|81.22|81.34|80.94|81.63|81.23|81.29|80.89|321
1745484300000|2025-04-24 08:45:00|81.32|80.92|81.16|80.76|81.5|81.1|81.02|80.62|260
1745484600000|2025-04-24 08:50:00|81.15|80.75|81.27|80.87|81.3|80.9|81.02|80.62|237
1745484900000|2025-04-24 08:55:00|81.28|80.88|81.48|81.08|81.54|81.14|81.28|80.88|159
1745485200000|2025-04-24 09:00:00|81.49|81.09|81.65|81.25|81.65|81.25|81.45|81.05|193
1745485500000|2025-04-24 09:05:00|81.67|81.27|81.81|81.41|81.82|81.42|81.59|81.19|128
1745485800000|2025-04-24 09:10:00|81.82|81.42|81.89|81.49|81.89|81.49|81.72|81.32|110
1745486100000|2025-04-24 09:15:00|81.88|81.48|81.83|81.43|81.94|81.54|81.83|81.43|130
1745486400000|2025-04-24 09:20:00|81.84|81.44|81.97|81.57|81.97|81.57|81.73|81.33|125
1745486700000|2025-04-24 09:25:00|81.98|81.58|81.76|81.36|82.02|81.62|81.76|81.36|100
1745487000000|2025-04-24 09:30:00|81.75|81.35|81.8|81.4|81.93|81.53|81.71|81.31|96
1745487300000|2025-04-24 09:35:00|81.79|81.39|81.71|81.31|81.87|81.47|81.71|81.31|109
1745487600000|2025-04-24 09:40:00|81.72|81.32|81.89|81.49|81.91|81.51|81.72|81.32|56
1745487900000|2025-04-24 09:45:00|81.88|81.48|81.9|81.5|81.91|81.51|81.8|81.4|83
1745488200000|2025-04-24 09:50:00|81.91|81.51|81.73|81.33|81.95|81.55|81.71|81.31|80
1745488500000|2025-04-24 09:55:00|81.74|81.34|81.94|81.54|81.97|81.57|81.72|81.32|76
1745488800000|2025-04-24 10:00:00|81.95|81.55|81.91|81.51|81.96|81.56|81.86|81.46|76
1745489100000|2025-04-24 10:05:00|81.92|81.52|81.72|81.32|81.92|81.52|81.72|81.32|98
1745489400000|2025-04-24 10:10:00|81.73|81.33|81.85|81.45|81.89|81.49|81.72|81.32|65
1745489700000|2025-04-24 10:15:00|81.84|81.44|81.86|81.46|81.96|81.56|81.83|81.43|102
1745490000000|2025-04-24 10:20:00|81.87|81.47|81.95|81.55|82.01|81.61|81.86|81.46|100
1745490300000|2025-04-24 10:25:00|81.94|81.54|82.01|81.61|82.02|81.62|81.92|81.52|75
1745490600000|2025-04-24 10:30:00|82.02|81.62|81.87|81.47|82.03|81.63|81.87|81.47|82
1745490900000|2025-04-24 10:35:00|81.88|81.48|81.81|81.41|81.94|81.54|81.74|81.34|117
1745491200000|2025-04-24 10:40:00|81.8|81.4|81.9|81.5|81.9|81.5|81.72|81.32|97
1745491500000|2025-04-24 10:45:00|81.89|81.49|81.83|81.43|81.99|81.59|81.83|81.43|125
1745491800000|2025-04-24 10:50:00|81.84|81.44|81.98|81.58|81.98|81.58|81.74|81.34|111
1745492100000|2025-04-24 10:55:00|81.97|81.57|81.93|81.53|82.01|81.61|81.92|81.52|66
1745492400000|2025-04-24 11:00:00|81.94|81.54|82.01|81.61|82.02|81.62|81.85|81.45|84
1745492700000|2025-04-24 11:05:00|82|81.6|81.77|81.37|82.03|81.63|81.76|81.36|62
1745493000000|2025-04-24 11:10:00|81.76|81.36|81.72|81.32|81.8|81.4|81.71|81.31|50
1745493300000|2025-04-24 11:15:00|81.71|81.31|81.75|81.35|81.78|81.38|81.68|81.28|52
1745493600000|2025-04-24 11:20:00|81.76|81.36|81.78|81.38|81.81|81.41|81.73|81.33|37
1745493900000|2025-04-24 11:25:00|81.79|81.39|81.87|81.47|81.87|81.47|81.76|81.36|29
1745494200000|2025-04-24 11:30:00|81.88|81.48|81.72|81.32|81.88|81.48|81.69|81.29|42
1745494500000|2025-04-24 11:35:00|81.71|81.31|81.7|81.3|81.84|81.44|81.68|81.28|74
1745494800000|2025-04-24 11:40:00|81.72|81.32|81.76|81.36|81.83|81.43|81.61|81.21|123
1745495100000|2025-04-24 11:45:00|81.75|81.35|81.77|81.37|81.8|81.4|81.69|81.29|117
1745495400000|2025-04-24 11:50:00|81.76|81.36|81.87|81.47|81.87|81.47|81.75|81.35|110
1745495700000|2025-04-24 11:55:00|81.88|81.48|81.94|81.54|82|81.6|81.85|81.45|102
1745496000000|2025-04-24 12:00:00|81.95|81.55|81.78|81.38|81.97|81.57|81.78|81.38|71
1745496300000|2025-04-24 12:05:00|81.79|81.39|81.59|81.19|81.79|81.39|81.55|81.15|94
1745496600000|2025-04-24 12:10:00|81.6|81.2|81.8|81.4|81.8|81.4|81.54|81.14|75
1745496900000|2025-04-24 12:15:00|81.79|81.39|81.87|81.47|81.87|81.47|81.73|81.33|79
1745497200000|2025-04-24 12:20:00|81.88|81.48|81.75|81.35|81.92|81.52|81.75|81.35|73
1745497500000|2025-04-24 12:25:00|81.74|81.34|81.81|81.41|81.89|81.49|81.73|81.33|107
1745497800000|2025-04-24 12:30:00|81.82|81.42|81.84|81.44|81.9|81.5|81.69|81.29|154
1745498100000|2025-04-24 12:35:00|81.85|81.45|81.79|81.39|81.95|81.55|81.77|81.37|90
1745498400000|2025-04-24 12:40:00|81.8|81.4|81.71|81.31|81.83|81.43|81.71|81.31|33
1745498700000|2025-04-24 12:45:00|81.72|81.32|81.65|81.25|81.74|81.34|81.58|81.18|99
1745499000000|2025-04-24 12:50:00|81.64|81.24|81.69|81.29|81.7|81.3|81.58|81.18|35
1745499300000|2025-04-24 12:55:00|81.7|81.3|81.84|81.44|81.85|81.45|81.7|81.3|65
1745499600000|2025-04-24 13:00:00|81.83|81.43|81.64|81.24|81.85|81.45|81.64|81.24|90
1745499900000|2025-04-24 13:05:00|81.63|81.23|81.66|81.26|81.75|81.35|81.6|81.2|66
1745500200000|2025-04-24 13:10:00|81.65|81.25|81.6|81.2|81.66|81.26|81.55|81.15|56
1745500500000|2025-04-24 13:15:00|81.62|81.22|81.58|81.18|81.68|81.28|81.57|81.17|71
1745500800000|2025-04-24 13:20:00|81.59|81.19|81.63|81.23|81.72|81.32|81.58|81.18|57
1745501100000|2025-04-24 13:25:00|81.64|81.24|81.71|81.31|81.71|81.31|81.59|81.19|49
1745501400000|2025-04-24 13:30:00|81.7|81.3|82.27|81.87|82.27|81.87|81.69|81.29|384
1745501700000|2025-04-24 13:35:00|82.26|81.86|82.21|81.81|82.34|81.94|82.1|81.7|229
1745502000000|2025-04-24 13:40:00|82.22|81.82|82.04|81.64|82.24|81.84|81.83|81.43|218
1745502300000|2025-04-24 13:45:00|82.05|81.65|81.66|81.26|82.08|81.68|81.59|81.19|228
1745502600000|2025-04-24 13:50:00|81.65|81.25|81.69|81.29|81.75|81.35|81.61|81.21|147
1745502900000|2025-04-24 13:55:00|81.68|81.28|81.82|81.42|81.82|81.42|81.52|81.12|128
1745503200000|2025-04-24 14:00:00|81.8|81.4|82.33|81.93|82.4|82|81.8|81.4|285
1745503500000|2025-04-24 14:05:00|82.34|81.94|82.71|82.31|82.71|82.31|82.31|81.91|222
1745503800000|2025-04-24 14:10:00|82.7|82.3|82.33|81.93|82.71|82.31|82.21|81.81|290
1745504100000|2025-04-24 14:15:00|82.32|81.92|82.48|82.08|82.64|82.24|82.31|81.91|261
1745504400000|2025-04-24 14:20:00|82.47|82.07|82.31|81.91|82.52|82.12|82.19|81.79|355
1745504700000|2025-04-24 14:25:00|82.32|81.92|82.41|82.01|82.41|82.01|82.17|81.77|219
1745505000000|2025-04-24 14:30:00|82.4|82|82.5|82.1|82.58|82.18|82.4|82|220
1745505300000|2025-04-24 14:35:00|82.49|82.09|82.85|82.45|82.93|82.53|82.49|82.09|138
1745505600000|2025-04-24 14:40:00|82.84|82.44|82.84|82.44|82.96|82.56|82.77|82.37|166
1745505900000|2025-04-24 14:45:00|82.85|82.45|83|82.6|83|82.6|82.69|82.29|204
1745506200000|2025-04-24 14:50:00|82.99|82.59|83.09|82.69|83.24|82.84|82.99|82.59|105
1745506500000|2025-04-24 14:55:00|83.11|82.71|82.95|82.55|83.12|82.72|82.84|82.44|111
1745506800000|2025-04-24 15:00:00|82.94|82.54|83.05|82.65|83.05|82.65|82.7|82.3|251
1745507100000|2025-04-24 15:05:00|83.06|82.66|83.51|83.11|83.53|83.13|83.05|82.65|114
1745507400000|2025-04-24 15:10:00|83.5|83.1|83.73|83.33|83.93|83.53|83.49|83.09|191
1745507700000|2025-04-24 15:15:00|83.74|83.34|83.7|83.3|83.95|83.55|83.53|83.13|302
1745508000000|2025-04-24 15:20:00|83.69|83.29|83.78|83.38|84.05|83.65|83.68|83.28|327
1745508300000|2025-04-24 15:25:00|83.79|83.39|83.5|83.1|83.79|83.39|83.48|83.08|190
1745508600000|2025-04-24 15:30:00|83.51|83.11|83.85|83.45|83.9|83.5|83.36|82.96|227
1745508900000|2025-04-24 15:35:00|83.86|83.46|83.91|83.51|83.94|83.54|83.81|83.41|163
1745509200000|2025-04-24 15:40:00|83.9|83.5|83.64|83.24|83.94|83.54|83.61|83.21|234
1745509500000|2025-04-24 15:45:00|83.63|83.23|83.67|83.27|83.74|83.34|83.56|83.16|286
1745509800000|2025-04-24 15:50:00|83.66|83.26|83.81|83.41|83.82|83.42|83.52|83.12|203
1745510100000|2025-04-24 15:55:00|83.8|83.4|83.64|83.24|83.82|83.42|83.56|83.16|157
1745510400000|2025-04-24 16:00:00|83.65|83.25|83.69|83.29|83.81|83.41|83.63|83.23|199
1745510700000|2025-04-24 16:05:00|83.68|83.28|83.47|83.07|83.68|83.28|83.41|83.01|245
1745511000000|2025-04-24 16:10:00|83.46|83.06|83.74|83.34|83.74|83.34|83.45|83.05|123
1745511300000|2025-04-24 16:15:00|83.76|83.36|83.83|83.43|83.86|83.46|83.7|83.3|163
1745511600000|2025-04-24 16:20:00|83.82|83.42|83.73|83.33|83.9|83.5|83.72|83.32|164
1745511900000|2025-04-24 16:25:00|83.72|83.32|83.88|83.48|83.89|83.49|83.69|83.29|208
1745512200000|2025-04-24 16:30:00|83.87|83.47|84.04|83.64|84.08|83.68|83.87|83.47|193
1745512500000|2025-04-24 16:35:00|84.03|83.63|83.87|83.47|84.09|83.69|83.86|83.46|152
1745512800000|2025-04-24 16:40:00|83.88|83.48|83.93|83.53|84.06|83.66|83.88|83.48|128
1745513100000|2025-04-24 16:45:00|83.94|83.54|83.98|83.58|83.99|83.59|83.79|83.39|180
1745513400000|2025-04-24 16:50:00|83.97|83.57|83.9|83.5|83.99|83.59|83.86|83.46|119
1745513700000|2025-04-24 16:55:00|83.91|83.51|83.65|83.25|83.92|83.52|83.65|83.25|96
1745514000000|2025-04-24 17:00:00|83.64|83.24|83.82|83.42|83.85|83.45|83.59|83.19|150
1745514300000|2025-04-24 17:05:00|83.83|83.43|83.58|83.18|83.92|83.52|83.58|83.18|160
1745514600000|2025-04-24 17:10:00|83.59|83.19|83.24|82.84|83.63|83.23|83.21|82.81|183
1745514900000|2025-04-24 17:15:00|83.21|82.81|83.16|82.76|83.39|82.99|83.06|82.66|250
1745515200000|2025-04-24 17:20:00|83.15|82.75|82.99|82.59|83.23|82.83|82.83|82.43|234
1745515500000|2025-04-24 17:25:00|83|82.6|83.28|82.88|83.38|82.98|83|82.6|106
1745515800000|2025-04-24 17:30:00|83.27|82.87|83.06|82.66|83.43|83.03|83.03|82.63|230
1745516100000|2025-04-24 17:35:00|83.07|82.67|83.27|82.87|83.35|82.95|83.04|82.64|183
1745516400000|2025-04-24 17:40:00|83.28|82.88|83.01|82.61|83.36|82.96|82.93|82.53|175
1745516700000|2025-04-24 17:45:00|83.02|82.62|83|82.6|83.16|82.76|82.89|82.49|210
1745517000000|2025-04-24 17:50:00|82.99|82.59|83.25|82.85|83.29|82.89|82.84|82.44|195
1745517300000|2025-04-24 17:55:00|83.26|82.86|83.36|82.96|83.36|82.96|83.21|82.81|129
1745517600000|2025-04-24 18:00:00|83.34|82.94|83.35|82.95|83.48|83.08|83.32|82.92|133
1745517900000|2025-04-24 18:05:00|83.34|82.94|83.56|83.16|83.61|83.21|83.34|82.94|139
1745518200000|2025-04-24 18:10:00|83.55|83.15|83.75|83.35|83.76|83.36|83.48|83.08|112
1745518500000|2025-04-24 18:15:00|83.76|83.36|83.56|83.16|83.82|83.42|83.56|83.16|153
1745518800000|2025-04-24 18:20:00|83.57|83.17|83.45|83.05|83.58|83.18|83.42|83.02|109
1745519100000|2025-04-24 18:25:00|83.46|83.06|83.42|83.02|83.5|83.1|83.35|82.95|134
1745519400000|2025-04-24 18:30:00|83.41|83.01|83.47|83.07|83.65|83.25|83.38|82.98|157
1745519700000|2025-04-24 18:35:00|83.45|83.05|83.58|83.18|83.64|83.24|83.42|83.02|160
1745520000000|2025-04-24 18:40:00|83.57|83.17|83.57|83.17|83.67|83.27|83.54|83.14|132
1745520300000|2025-04-24 18:45:00|83.58|83.18|83.57|83.17|83.71|83.31|83.51|83.11|120
1745520600000|2025-04-24 18:50:00|83.6|83.2|83.64|83.24|83.74|83.34|83.59|83.19|104
1745520900000|2025-04-24 18:55:00|83.65|83.25|83.68|83.28|83.72|83.32|83.59|83.19|86
1745521200000|2025-04-24 19:00:00|83.69|83.29|83.6|83.2|83.8|83.4|83.6|83.2|58
1745521500000|2025-04-24 19:05:00|83.59|83.19|83.53|83.13|83.63|83.23|83.49|83.09|121
1745521800000|2025-04-24 19:10:00|83.54|83.14|83.32|82.92|83.54|83.14|83.27|82.87|114
1745522100000|2025-04-24 19:15:00|83.31|82.91|83.5|83.1|83.51|83.11|83.3|82.9|78
1745522400000|2025-04-24 19:20:00|83.51|83.11|83.65|83.25|83.65|83.25|83.5|83.1|30
1745522700000|2025-04-24 19:25:00|83.64|83.24|83.56|83.16|83.71|83.31|83.56|83.16|58
1745523000000|2025-04-24 19:30:00|83.57|83.17|83.54|83.14|83.68|83.28|83.53|83.13|97
1745523300000|2025-04-24 19:35:00|83.53|83.13|83.6|83.2|83.66|83.26|83.52|83.12|64
1745523600000|2025-04-24 19:40:00|83.59|83.19|83.54|83.14|83.6|83.2|83.51|83.11|50
1745523900000|2025-04-24 19:45:00|83.52|83.12|83.6|83.2|83.6|83.2|83.38|82.98|79
1745524200000|2025-04-24 19:50:00|83.62|83.22|83.7|83.3|83.71|83.31|83.53|83.13|49
1745524500000|2025-04-24 19:55:00|83.71|83.31|83.63|83.23|83.76|83.36|83.63|83.23|54
1745524800000|2025-04-24 20:00:00|83.64|83.24|83.7|83.3|83.91|83.51|83.59|83.19|155
1745525100000|2025-04-24 20:05:00|83.71|83.31|83.84|83.44|83.9|83.5|83.7|83.3|60
1745525400000|2025-04-24 20:10:00|83.85|83.45|83.77|83.37|83.85|83.45|83.75|83.35|57
1745525700000|2025-04-24 20:15:00|83.76|83.36|83.74|83.34|83.82|83.42|83.7|83.3|49
1745526000000|2025-04-24 20:20:00|83.75|83.35|83.76|83.36|83.76|83.36|83.62|83.22|45
1745526300000|2025-04-24 20:25:00|83.77|83.37|83.75|83.35|83.78|83.38|83.67|83.27|50
1745526600000|2025-04-24 20:30:00|83.73|83.33|83.62|83.22|83.75|83.35|83.59|83.19|54
1745526900000|2025-04-24 20:35:00|83.61|83.21|83.56|83.16|83.72|83.32|83.56|83.16|79
1745527200000|2025-04-24 20:40:00|83.55|83.15|83.64|83.24|83.68|83.28|83.55|83.15|49
1745527500000|2025-04-24 20:45:00|83.63|83.23|83.83|83.43|83.83|83.43|83.63|83.23|35
1745527800000|2025-04-24 20:50:00|83.84|83.44|83.82|83.42|83.85|83.45|83.81|83.41|22
1745528100000|2025-04-24 20:55:00|83.81|83.41|83.67|83.27|83.83|83.43|83.67|83.27|73
1745528400000|2025-04-24 21:00:00|83.65|83.25|83.67|83.27|83.75|83.35|83.62|83.22|95
1745528700000|2025-04-24 21:05:00|83.66|83.26|83.74|83.34|83.77|83.37|83.63|83.23|67
1745529000000|2025-04-24 21:10:00|83.75|83.35|83.69|83.29|83.75|83.35|83.61|83.21|71
1745529300000|2025-04-24 21:15:00|83.7|83.3|83.68|83.28|83.77|83.37|83.66|83.26|50
1745529600000|2025-04-24 21:20:00|83.67|83.27|83.55|83.15|83.67|83.27|83.41|83.01|49
1745529900000|2025-04-24 21:25:00|83.54|83.14|83.35|82.95|83.6|83.2|83.23|82.83|69
1745530200000|2025-04-24 21:30:00|83.37|82.97|83.52|83.12|83.61|83.21|83.37|82.97|75
1745530500000|2025-04-24 21:35:00|83.51|83.11|83.53|83.13|83.62|83.22|83.51|83.11|48
1745530800000|2025-04-24 21:40:00|83.55|83.15|83.54|83.14|83.59|83.19|83.48|83.08|62
1745531100000|2025-04-24 21:45:00|83.55|83.15|83.63|83.23|83.63|83.23|83.55|83.15|25
1745531400000|2025-04-24 21:50:00|83.64|83.24|83.74|83.34|83.74|83.34|83.64|83.24|17
1745531700000|2025-04-24 21:55:00|83.73|83.33|83.79|83.39|83.79|83.39|83.73|83.33|10
1745532000000|2025-04-24 22:00:00|83.78|83.38|83.88|83.48|83.88|83.48|83.65|83.25|77
1745532300000|2025-04-24 22:05:00|83.87|83.47|84.03|83.63|84.03|83.63|83.87|83.47|42
1745532600000|2025-04-24 22:10:00|84.02|83.62|83.96|83.56|84.09|83.69|83.95|83.55|50
1745532900000|2025-04-24 22:15:00|83.97|83.57|84.02|83.62|84.08|83.68|83.96|83.56|49
1745533200000|2025-04-24 22:20:00|84.03|83.63|84.07|83.67|84.08|83.68|83.98|83.58|44
1745533500000|2025-04-24 22:25:00|84.08|83.68|84.06|83.66|84.14|83.74|84.06|83.66|36
1745533800000|2025-04-24 22:30:00|84.07|83.67|84.19|83.79|84.21|83.81|84.07|83.67|34
1745534100000|2025-04-24 22:35:00|84.2|83.8|84.28|83.88|84.31|83.91|84.19|83.79|31
1745534400000|2025-04-24 22:40:00|84.27|83.87|84.29|83.89|84.3|83.9|84.17|83.77|51
1745534700000|2025-04-24 22:45:00|84.3|83.9|84.26|83.86|84.36|83.96|84.23|83.83|33
1745535000000|2025-04-24 22:50:00|84.25|83.85|84.08|83.68|84.25|83.85|84.07|83.67|41
1745535300000|2025-04-24 22:55:00|84.09|83.69|84.14|83.74|84.17|83.77|84.09|83.69|65
1745535600000|2025-04-24 23:00:00|84.15|83.75|84.07|83.67|84.15|83.75|83.9|83.5|72
1745535900000|2025-04-24 23:05:00|84.06|83.66|84.29|83.89|84.29|83.89|84.03|83.63|53
1745536200000|2025-04-24 23:10:00|84.28|83.88|84.27|83.87|84.41|84.01|84.26|83.86|40
1745536500000|2025-04-24 23:15:00|84.28|83.88|84.44|84.04|84.46|84.06|84.28|83.88|28
1745536800000|2025-04-24 23:20:00|84.45|84.05|84.46|84.06|84.51|84.11|84.41|84.01|51
1745537100000|2025-04-24 23:25:00|84.47|84.07|84.66|84.26|84.66|84.26|84.39|83.99|71
1745537400000|2025-04-24 23:30:00|84.65|84.25|84.78|84.38|84.83|84.43|84.58|84.18|198
1745537700000|2025-04-24 23:35:00|84.79|84.39|84.55|84.15|84.82|84.42|84.51|84.11|86
1745538000000|2025-04-24 23:40:00|84.54|84.14|84.57|84.17|84.59|84.19|84.46|84.06|90
1745538300000|2025-04-24 23:45:00|84.58|84.18|84.62|84.22|84.65|84.25|84.56|84.16|71
1745538600000|2025-04-24 23:50:00|84.61|84.21|84.51|84.11|84.63|84.23|84.5|84.1|42
1745538900000|2025-04-24 23:55:00|84.5|84.1|84.53|84.13|84.57|84.17|84.5|84.1|30
1745539200000|2025-04-25 00:00:00|84.55|84.15|84.47|84.07|84.59|84.19|84.37|83.97|152
1745539500000|2025-04-25 00:05:00|84.48|84.08|84.33|83.93|84.51|84.11|84.25|83.85|169
1745539800000|2025-04-25 00:10:00|84.32|83.92|84.4|84|84.4|84|84.26|83.86|90
1745540100000|2025-04-25 00:15:00|84.39|83.99|84.5|84.1|84.5|84.1|84.24|83.84|106
1745540400000|2025-04-25 00:20:00|84.51|84.11|84.66|84.26|84.67|84.27|84.51|84.11|76
1745540700000|2025-04-25 00:25:00|84.65|84.25|84.62|84.22|84.66|84.26|84.55|84.15|69
1745541000000|2025-04-25 00:30:00|84.63|84.23|84.68|84.28|84.68|84.28|84.52|84.12|78
1745541300000|2025-04-25 00:35:00|84.69|84.29|84.5|84.1|84.82|84.42|84.5|84.1|94
1745541600000|2025-04-25 00:40:00|84.51|84.11|84.61|84.21|84.71|84.31|84.51|84.11|68
1745541900000|2025-04-25 00:45:00|84.6|84.2|84.63|84.23|84.65|84.25|84.45|84.05|145
1745542200000|2025-04-25 00:50:00|84.64|84.24|84.47|84.07|84.65|84.25|84.46|84.06|70
1745542500000|2025-04-25 00:55:00|84.46|84.06|84.53|84.13|84.55|84.15|84.46|84.06|65
1745542800000|2025-04-25 01:00:00|84.54|84.14|84.68|84.28|84.7|84.3|84.53|84.13|70
1745543100000|2025-04-25 01:05:00|84.67|84.27|84.9|84.5|84.9|84.5|84.56|84.16|97
1745543400000|2025-04-25 01:10:00|84.91|84.51|84.81|84.41|85.07|84.67|84.79|84.39|233
1745543700000|2025-04-25 01:15:00|84.82|84.42|84.59|84.19|84.95|84.55|84.53|84.13|188
1745544000000|2025-04-25 01:20:00|84.58|84.18|84.54|84.14|84.61|84.21|84.44|84.04|186
1745544300000|2025-04-25 01:25:00|84.51|84.11|84.41|84.01|84.63|84.23|84.38|83.98|170
1745544600000|2025-04-25 01:30:00|84.4|84|84.48|84.08|84.55|84.15|84.31|83.91|125
1745544900000|2025-04-25 01:35:00|84.49|84.09|84.58|84.18|84.62|84.22|84.47|84.07|87
1745545200000|2025-04-25 01:40:00|84.57|84.17|84.53|84.13|84.58|84.18|84.5|84.1|67
1745545500000|2025-04-25 01:45:00|84.52|84.12|84.36|83.96|84.59|84.19|84.36|83.96|97
1745545800000|2025-04-25 01:50:00|84.34|83.94|84.31|83.91|84.38|83.98|84.31|83.91|53
1745546100000|2025-04-25 01:55:00|84.3|83.9|84.23|83.83|84.31|83.91|84.13|83.73|68
1745546400000|2025-04-25 02:00:00|84.24|83.84|84.34|83.94|84.38|83.98|84.2|83.8|151
1745546700000|2025-04-25 02:05:00|84.33|83.93|84.03|83.63|84.33|83.93|84.02|83.62|95
1745547000000|2025-04-25 02:10:00|84.04|83.64|84.06|83.66|84.17|83.77|84.03|83.63|113
1745547300000|2025-04-25 02:15:00|84.05|83.65|83.94|83.54|84.06|83.66|83.83|83.43|158
1745547600000|2025-04-25 02:20:00|83.95|83.55|83.76|83.36|84.01|83.61|83.76|83.36|104
1745547900000|2025-04-25 02:25:00|83.75|83.35|83.74|83.34|83.82|83.42|83.6|83.2|159
1745548200000|2025-04-25 02:30:00|83.75|83.35|83.58|83.18|83.75|83.35|83.52|83.12|232
1745548500000|2025-04-25 02:35:00|83.59|83.19|83.63|83.23|83.7|83.3|83.55|83.15|122
1745548800000|2025-04-25 02:40:00|83.64|83.24|83.54|83.14|83.68|83.28|83.5|83.1|96
1745549100000|2025-04-25 02:45:00|83.53|83.13|83.59|83.19|83.69|83.29|83.5|83.1|137
1745549400000|2025-04-25 02:50:00|83.58|83.18|83.43|83.03|83.61|83.21|83.3|82.9|206
1745549700000|2025-04-25 02:55:00|83.44|83.04|83.35|82.95|83.46|83.06|83.16|82.76|173
1745550000000|2025-04-25 03:00:00|83.34|82.94|83.42|83.02|83.43|83.03|83.22|82.82|139
1745550300000|2025-04-25 03:05:00|83.43|83.03|83.46|83.06|83.55|83.15|83.42|83.02|108
1745550600000|2025-04-25 03:10:00|83.45|83.05|83.48|83.08|83.54|83.14|83.43|83.03|79
1745550900000|2025-04-25 03:15:00|83.47|83.07|83.57|83.17|83.64|83.24|83.46|83.06|88
1745551200000|2025-04-25 03:20:00|83.59|83.19|83.73|83.33|83.73|83.33|83.4|83|143
1745551500000|2025-04-25 03:25:00|83.71|83.31|83.59|83.19|83.74|83.34|83.59|83.19|32
1745551800000|2025-04-25 03:30:00|83.61|83.21|83.71|83.31|83.74|83.34|83.58|83.18|78
1745552100000|2025-04-25 03:35:00|83.7|83.3|83.85|83.45|83.85|83.45|83.67|83.27|54
1745552400000|2025-04-25 03:40:00|83.86|83.46|83.77|83.37|83.9|83.5|83.76|83.36|84
1745552700000|2025-04-25 03:45:00|83.78|83.38|83.87|83.47|83.87|83.47|83.76|83.36|53
1745553000000|2025-04-25 03:50:00|83.88|83.48|83.99|83.59|84.01|83.61|83.88|83.48|35
1745553300000|2025-04-25 03:55:00|84|83.6|84|83.6|84.01|83.61|83.9|83.5|44
1745553600000|2025-04-25 04:00:00|83.99|83.59|84.06|83.66|84.08|83.68|83.89|83.49|61
1745553900000|2025-04-25 04:05:00|84.07|83.67|84.09|83.69|84.23|83.83|84.05|83.65|99
1745554200000|2025-04-25 04:10:00|84.08|83.68|84.15|83.75|84.22|83.82|84|83.6|51
1745554500000|2025-04-25 04:15:00|84.16|83.76|83.99|83.59|84.17|83.77|83.97|83.57|83
1745554800000|2025-04-25 04:20:00|83.98|83.58|84.07|83.67|84.11|83.71|83.94|83.54|75
1745555100000|2025-04-25 04:25:00|84.02|83.62|83.89|83.49|84.05|83.65|83.89|83.49|72
1745555400000|2025-04-25 04:30:00|83.9|83.5|83.86|83.46|83.95|83.55|83.75|83.35|116
1745555700000|2025-04-25 04:35:00|83.87|83.47|84.06|83.66|84.07|83.67|83.85|83.45|72
1745556000000|2025-04-25 04:40:00|84.07|83.67|84.31|83.91|84.31|83.91|84.05|83.65|90
1745556300000|2025-04-25 04:45:00|84.32|83.92|84.13|83.73|84.39|83.99|84.13|83.73|89
1745556600000|2025-04-25 04:50:00|84.14|83.74|84.21|83.81|84.24|83.84|84.12|83.72|80
1745556900000|2025-04-25 04:55:00|84.22|83.82|84.21|83.81|84.28|83.88|84.13|83.73|42
1745557200000|2025-04-25 05:00:00|84.22|83.82|84.28|83.88|84.33|83.93|84.1|83.7|109
1745557500000|2025-04-25 05:05:00|84.26|83.86|84.36|83.96|84.38|83.98|84.25|83.85|60
1745557800000|2025-04-25 05:10:00|84.37|83.97|84.38|83.98|84.41|84.01|84.35|83.95|36
1745558100000|2025-04-25 05:15:00|84.37|83.97|84.33|83.93|84.41|84.01|84.29|83.89|61
1745558400000|2025-04-25 05:20:00|84.34|83.94|84.28|83.88|84.36|83.96|84.27|83.87|51
1745558700000|2025-04-25 05:25:00|84.27|83.87|84.25|83.85|84.27|83.87|84.25|83.85|9
1745559000000|2025-04-25 05:30:00|84.24|83.84|84.15|83.75|84.26|83.86|84.1|83.7|22
1745559300000|2025-04-25 05:35:00|84.16|83.76|84.18|83.78|84.18|83.78|84.08|83.68|30
1745559600000|2025-04-25 05:40:00|84.17|83.77|84.11|83.71|84.17|83.77|84.06|83.66|53
1745559900000|2025-04-25 05:45:00|84.12|83.72|84.18|83.78|84.18|83.78|84.05|83.65|39
1745560200000|2025-04-25 05:50:00|84.17|83.77|84.05|83.65|84.2|83.8|84.05|83.65|38
1745560500000|2025-04-25 05:55:00|84.06|83.66|84.11|83.71|84.12|83.72|84.04|83.64|48
1745560800000|2025-04-25 06:00:00|84.13|83.73|84.21|83.81|84.21|83.81|84.08|83.68|55
1745561100000|2025-04-25 06:05:00|84.2|83.8|84.33|83.93|84.37|83.97|84.2|83.8|35
1745561400000|2025-04-25 06:10:00|84.34|83.94|84.47|84.07|84.5|84.1|84.33|83.93|50
1745561700000|2025-04-25 06:15:00|84.48|84.08|84.46|84.06|84.52|84.12|84.43|84.03|38
1745562000000|2025-04-25 06:20:00|84.45|84.05|84.58|84.18|84.58|84.18|84.38|83.98|25
1745562300000|2025-04-25 06:25:00|84.59|84.19|84.88|84.48|84.89|84.49|84.59|84.19|47
1745562600000|2025-04-25 06:30:00|84.9|84.5|84.96|84.56|85.01|84.61|84.82|84.42|50
1745562900000|2025-04-25 06:35:00|84.95|84.55|84.94|84.54|85.02|84.62|84.91|84.51|54
1745563200000|2025-04-25 06:40:00|84.93|84.53|84.88|84.48|85|84.6|84.85|84.45|55
1745563500000|2025-04-25 06:45:00|84.87|84.47|84.9|84.5|84.9|84.5|84.76|84.36|56
1745563800000|2025-04-25 06:50:00|84.91|84.51|85.03|84.63|85.06|84.66|84.89|84.49|58
1745564100000|2025-04-25 06:55:00|85.04|84.64|85.05|84.65|85.06|84.66|84.94|84.54|57
1745564400000|2025-04-25 07:00:00|85.07|84.67|85.23|84.83|85.23|84.83|85.07|84.67|43
1745564700000|2025-04-25 07:05:00|85.24|84.84|85.25|84.85|85.41|85.01|85.24|84.84|65
1745565000000|2025-04-25 07:10:00|85.24|84.84|85.01|84.61|85.31|84.91|85.01|84.61|114
1745565300000|2025-04-25 07:15:00|85.02|84.62|85.06|84.66|85.14|84.74|84.94|84.54|95
1745565600000|2025-04-25 07:20:00|85.07|84.67|84.8|84.4|85.1|84.7|84.8|84.4|65
1745565900000|2025-04-25 07:25:00|84.81|84.41|84.84|84.44|84.92|84.52|84.76|84.36|68
1745566200000|2025-04-25 07:30:00|84.83|84.43|84.87|84.47|85.06|84.66|84.81|84.41|90
1745566500000|2025-04-25 07:35:00|84.86|84.46|85.04|84.64|85.04|84.64|84.83|84.43|86
1745566800000|2025-04-25 07:40:00|85.05|84.65|84.98|84.58|85.06|84.66|84.93|84.53|72
1745567100000|2025-04-25 07:45:00|84.97|84.57|84.84|84.44|84.99|84.59|84.82|84.42|84
1745567400000|2025-04-25 07:50:00|84.83|84.43|85.03|84.63|85.03|84.63|84.83|84.43|91
1745567700000|2025-04-25 07:55:00|85.05|84.65|85.13|84.73|85.16|84.76|85.03|84.63|71
1745568000000|2025-04-25 08:00:00|85.14|84.74|84.94|84.54|85.19|84.79|84.9|84.5|64
1745568300000|2025-04-25 08:05:00|84.93|84.53|84.88|84.48|84.95|84.55|84.82|84.42|106
1745568600000|2025-04-25 08:10:00|84.87|84.47|84.74|84.34|84.87|84.47|84.72|84.32|81
1745568900000|2025-04-25 08:15:00|84.75|84.35|84.78|84.38|84.96|84.56|84.72|84.32|98
1745569200000|2025-04-25 08:20:00|84.77|84.37|84.92|84.52|84.92|84.52|84.71|84.31|124
1745569500000|2025-04-25 08:25:00|84.93|84.53|85.13|84.73|85.15|84.75|84.93|84.53|121
1745569800000|2025-04-25 08:30:00|85.12|84.72|85.08|84.68|85.17|84.77|84.99|84.59|147
1745570100000|2025-04-25 08:35:00|85.07|84.67|85.09|84.69|85.17|84.77|85.02|84.62|87
1745570400000|2025-04-25 08:40:00|85.1|84.7|85|84.6|85.1|84.7|84.95|84.55|89
1745570700000|2025-04-25 08:45:00|85.07|84.67|85.24|84.84|85.25|84.85|85.06|84.66|62
1745571000000|2025-04-25 08:50:00|85.23|84.83|85.29|84.89|85.29|84.89|85.15|84.75|76
1745571300000|2025-04-25 08:55:00|85.28|84.88|85.28|84.88|85.34|84.94|85.22|84.82|77
1745571600000|2025-04-25 09:00:00|85.29|84.89|85.22|84.82|85.34|84.94|85.11|84.71|135
1745571900000|2025-04-25 09:05:00|85.23|84.83|85.07|84.67|85.28|84.88|85.07|84.67|96
1745572200000|2025-04-25 09:10:00|85.06|84.66|85.18|84.78|85.19|84.79|84.88|84.48|116
1745572500000|2025-04-25 09:15:00|85.17|84.77|84.94|84.54|85.17|84.77|84.75|84.35|126
1745572800000|2025-04-25 09:20:00|84.95|84.55|85.08|84.68|85.1|84.7|84.95|84.55|55
1745573100000|2025-04-25 09:25:00|85.07|84.67|85.01|84.61|85.07|84.67|84.95|84.55|59
1745573400000|2025-04-25 09:30:00|85|84.6|85.13|84.73|85.13|84.73|84.94|84.54|115
1745573700000|2025-04-25 09:35:00|85.11|84.71|85.14|84.74|85.16|84.76|85.08|84.68|59
1745574000000|2025-04-25 09:40:00|85.13|84.73|85.12|84.72|85.14|84.74|85.03|84.63|71
1745574300000|2025-04-25 09:45:00|85.13|84.73|85.18|84.78|85.18|84.78|85.02|84.62|53
1745574600000|2025-04-25 09:50:00|85.19|84.79|85.27|84.87|85.31|84.91|85.07|84.67|96
1745574900000|2025-04-25 09:55:00|85.26|84.86|85.65|85.25|85.69|85.29|85.25|84.85|130
1745575200000|2025-04-25 10:00:00|85.64|85.24|85.46|85.06|85.73|85.33|85.37|84.97|149
1745575500000|2025-04-25 10:05:00|85.44|85.04|85.35|84.95|85.52|85.12|85.3|84.9|152
1745575800000|2025-04-25 10:10:00|85.34|84.94|85.43|85.03|85.44|85.04|85.3|84.9|124
1745576100000|2025-04-25 10:15:00|85.44|85.04|85.72|85.32|85.73|85.33|85.36|84.96|221
1745576400000|2025-04-25 10:20:00|85.71|85.31|85.61|85.21|85.76|85.36|85.38|84.98|204
1745576700000|2025-04-25 10:25:00|85.6|85.2|85.38|84.98|85.61|85.21|85.34|84.94|130
1745577000000|2025-04-25 10:30:00|85.37|84.97|85.25|84.85|85.45|85.05|85.2|84.8|139
1745577300000|2025-04-25 10:35:00|85.26|84.86|84.96|84.56|85.29|84.89|84.87|84.47|181
1745577600000|2025-04-25 10:40:00|84.97|84.57|84.94|84.54|85.03|84.63|84.91|84.51|85
1745577900000|2025-04-25 10:45:00|84.95|84.55|84.81|84.41|85.11|84.71|84.79|84.39|114
1745578200000|2025-04-25 10:50:00|84.82|84.42|84.89|84.49|84.98|84.58|84.81|84.41|101
1745578500000|2025-04-25 10:55:00|84.9|84.5|84.98|84.58|85|84.6|84.87|84.47|74
1745578800000|2025-04-25 11:00:00|84.99|84.59|85.13|84.73|85.17|84.77|84.98|84.58|71
1745579100000|2025-04-25 11:05:00|85.14|84.74|85.24|84.84|85.37|84.97|85.14|84.74|58
1745579400000|2025-04-25 11:10:00|85.23|84.83|85.44|85.04|85.44|85.04|85.21|84.81|79
1745579700000|2025-04-25 11:15:00|85.43|85.03|85.57|85.17|85.59|85.19|85.36|84.96|164
1745580000000|2025-04-25 11:20:00|85.58|85.18|85.81|85.41|85.81|85.41|85.56|85.16|79
1745580300000|2025-04-25 11:25:00|85.8|85.4|85.87|85.47|85.87|85.47|85.64|85.24|162
1745580600000|2025-04-25 11:30:00|85.86|85.46|85.74|85.34|85.9|85.5|85.72|85.32|157
1745580900000|2025-04-25 11:35:00|85.75|85.35|85.72|85.32|85.77|85.37|85.53|85.13|163
1745581200000|2025-04-25 11:40:00|85.71|85.31|85.66|85.26|85.74|85.34|85.63|85.23|138
1745581500000|2025-04-25 11:45:00|85.65|85.25|85.91|85.51|85.93|85.53|85.61|85.21|98
1745581800000|2025-04-25 11:50:00|85.9|85.5|85.88|85.48|85.93|85.53|85.81|85.41|98
1745582100000|2025-04-25 11:55:00|85.89|85.49|86.04|85.64|86.04|85.64|85.88|85.48|95
1745582400000|2025-04-25 12:00:00|86.05|85.65|86.06|85.66|86.11|85.71|85.87|85.47|229
1745582700000|2025-04-25 12:05:00|86.05|85.65|86.18|85.78|86.19|85.79|85.98|85.58|190
1745583000000|2025-04-25 12:10:00|86.2|85.8|86.64|86.24|86.78|86.38|86.19|85.79|201
1745583300000|2025-04-25 12:15:00|86.63|86.23|86.62|86.22|86.75|86.35|86.53|86.13|225
1745583600000|2025-04-25 12:20:00|86.63|86.23|86.58|86.18|86.81|86.41|86.58|86.18|202
1745583900000|2025-04-25 12:25:00|86.57|86.17|86.18|85.78|86.58|86.18|86.09|85.69|232
1745584200000|2025-04-25 12:30:00|86.19|85.79|86.47|86.07|86.57|86.17|86.11|85.71|192
1745584500000|2025-04-25 12:35:00|86.48|86.08|86.75|86.35|86.76|86.36|86.45|86.05|121
1745584800000|2025-04-25 12:40:00|86.74|86.34|86.86|86.46|86.95|86.55|86.74|86.34|106
1745585100000|2025-04-25 12:45:00|86.88|86.48|86.49|86.09|86.96|86.56|86.45|86.05|145
1745585400000|2025-04-25 12:50:00|86.48|86.08|86.08|85.68|86.56|86.16|85.99|85.59|259
1745585700000|2025-04-25 12:55:00|86.1|85.7|85.98|85.58|86.19|85.79|85.96|85.56|271
1745586000000|2025-04-25 13:00:00|85.99|85.59|86.31|85.91|86.35|85.95|85.96|85.56|257
1745586300000|2025-04-25 13:05:00|86.3|85.9|85.94|85.54|86.36|85.96|85.86|85.46|250
1745586600000|2025-04-25 13:10:00|85.93|85.53|85.88|85.48|86.06|85.66|85.75|85.35|100
1745586900000|2025-04-25 13:15:00|85.89|85.49|86.07|85.67|86.15|85.75|85.84|85.44|137
1745587200000|2025-04-25 13:20:00|86.06|85.66|85.99|85.59|86.15|85.75|85.99|85.59|81
1745587500000|2025-04-25 13:25:00|85.98|85.58|85.55|85.15|86.06|85.66|85.54|85.14|170
1745587800000|2025-04-25 13:30:00|85.59|85.19|85.73|85.33|85.77|85.37|85.15|84.75|429
1745588100000|2025-04-25 13:35:00|85.72|85.32|85.82|85.42|85.95|85.55|85.66|85.26|366
1745588400000|2025-04-25 13:40:00|85.83|85.43|85.68|85.28|85.95|85.55|85.62|85.22|244
1745588700000|2025-04-25 13:45:00|85.71|85.31|86.01|85.61|86.07|85.67|85.71|85.31|201
1745589000000|2025-04-25 13:50:00|86|85.6|85.71|85.31|86.09|85.69|85.56|85.16|314
1745589300000|2025-04-25 13:55:00|85.7|85.3|85.69|85.29|85.89|85.49|85.63|85.23|263
1745589600000|2025-04-25 14:00:00|85.7|85.3|86.01|85.61|86.11|85.71|85.7|85.3|269
1745589900000|2025-04-25 14:05:00|86.02|85.62|86.45|86.05|86.52|86.12|86.01|85.61|132
1745590200000|2025-04-25 14:10:00|86.46|86.06|86.72|86.32|86.73|86.33|86.46|86.06|210
1745590500000|2025-04-25 14:15:00|86.71|86.31|86.63|86.23|86.72|86.32|86.41|86.01|265
1745590800000|2025-04-25 14:20:00|86.64|86.24|86.4|86|86.68|86.28|86.09|85.69|307
1745591100000|2025-04-25 14:25:00|86.39|85.99|86.29|85.89|86.39|85.99|86.1|85.7|196
1745591400000|2025-04-25 14:30:00|86.3|85.9|86.48|86.08|86.51|86.11|86.14|85.74|182
1745591700000|2025-04-25 14:35:00|86.49|86.09|86.5|86.1|86.56|86.16|86.32|85.92|211
1745592000000|2025-04-25 14:40:00|86.49|86.09|86.89|86.49|86.96|86.56|86.48|86.08|190
1745592300000|2025-04-25 14:45:00|86.88|86.48|86.98|86.58|87.09|86.69|86.76|86.36|336
1745592600000|2025-04-25 14:50:00|86.99|86.59|87.14|86.74|87.15|86.75|86.86|86.46|273
1745592900000|2025-04-25 14:55:00|87.15|86.75|86.92|86.52|87.21|86.81|86.84|86.44|243
1745593200000|2025-04-25 15:00:00|86.94|86.54|87.18|86.78|87.2|86.8|86.81|86.41|289
1745593500000|2025-04-25 15:05:00|87.19|86.79|87.03|86.63|87.23|86.83|87.03|86.63|147
1745593800000|2025-04-25 15:10:00|87.04|86.64|87.14|86.74|87.15|86.75|86.95|86.55|157
1745594100000|2025-04-25 15:15:00|87.15|86.75|87.01|86.61|87.18|86.78|86.81|86.41|251
1745594400000|2025-04-25 15:20:00|87|86.6|87.47|87.07|87.47|87.07|86.92|86.52|265
1745594700000|2025-04-25 15:25:00|87.46|87.06|87.17|86.77|87.5|87.1|87.16|86.76|221
1745595000000|2025-04-25 15:30:00|87.16|86.76|86.87|86.47|87.35|86.95|86.81|86.41|322
1745595300000|2025-04-25 15:35:00|86.88|86.48|86.42|86.02|86.89|86.49|86.42|86.02|285
1745595600000|2025-04-25 15:40:00|86.41|86.01|86.53|86.13|86.6|86.2|86.4|86|233
1745595900000|2025-04-25 15:45:00|86.54|86.14|86.69|86.29|86.87|86.47|86.54|86.14|155
1745596200000|2025-04-25 15:50:00|86.68|86.28|86.89|86.49|86.89|86.49|86.67|86.27|224
1745596500000|2025-04-25 15:55:00|86.9|86.5|86.8|86.4|86.96|86.56|86.75|86.35|142
1745596800000|2025-04-25 16:00:00|86.79|86.39|86.53|86.13|86.9|86.5|86.53|86.13|230
1745597100000|2025-04-25 16:05:00|86.52|86.12|86.43|86.03|86.54|86.14|86.32|85.92|235
1745597400000|2025-04-25 16:10:00|86.42|86.02|86.18|85.78|86.43|86.03|86.14|85.74|148
1745597700000|2025-04-25 16:15:00|86.19|85.79|85.96|85.56|86.21|85.81|85.78|85.38|223
1745598000000|2025-04-25 16:20:00|85.99|85.59|86.28|85.88|86.3|85.9|85.94|85.54|168
1745598300000|2025-04-25 16:25:00|86.27|85.87|86.59|86.19|86.59|86.19|86.25|85.85|99
1745598600000|2025-04-25 16:30:00|86.58|86.18|86.94|86.54|86.94|86.54|86.55|86.15|154
1745598900000|2025-04-25 16:35:00|86.93|86.53|87.27|86.87|87.34|86.94|86.91|86.51|175
1745599200000|2025-04-25 16:40:00|87.3|86.9|87.41|87.01|87.44|87.04|87.21|86.81|115
1745599500000|2025-04-25 16:45:00|87.42|87.02|87.36|86.96|87.45|87.05|87.15|86.75|178
1745599800000|2025-04-25 16:50:00|87.37|86.97|87.22|86.82|87.41|87.01|87.22|86.82|154
1745600100000|2025-04-25 16:55:00|87.23|86.83|87.11|86.71|87.31|86.91|87.11|86.71|123
1745600400000|2025-04-25 17:00:00|87.1|86.7|87.43|87.03|87.43|87.03|87.06|86.66|118
1745600700000|2025-04-25 17:05:00|87.42|87.02|87.15|86.75|87.44|87.04|87.14|86.74|163
1745601000000|2025-04-25 17:10:00|87.14|86.74|87.19|86.79|87.3|86.9|87.09|86.69|117
1745601300000|2025-04-25 17:15:00|87.18|86.78|87.14|86.74|87.27|86.87|87.09|86.69|125
1745601600000|2025-04-25 17:20:00|87.13|86.73|87.15|86.75|87.18|86.78|86.99|86.59|139
1745601900000|2025-04-25 17:25:00|87.14|86.74|86.96|86.56|87.18|86.78|86.94|86.54|113
1745602200000|2025-04-25 17:30:00|86.95|86.55|86.79|86.39|86.95|86.55|86.63|86.23|194
1745602500000|2025-04-25 17:35:00|86.78|86.38|86.34|85.94|86.8|86.4|86.34|85.94|205
1745602800000|2025-04-25 17:40:00|86.32|85.92|86.52|86.12|86.65|86.25|86.25|85.85|249
1745603100000|2025-04-25 17:45:00|86.49|86.09|86.42|86.02|86.5|86.1|86.16|85.76|270
1745603400000|2025-04-25 17:50:00|86.43|86.03|86.42|86.02|86.84|86.44|86.35|85.95|226
1745603700000|2025-04-25 17:55:00|86.43|86.03|86.44|86.04|86.52|86.12|86.33|85.93|194
1745604000000|2025-04-25 18:00:00|86.45|86.05|86.72|86.32|86.77|86.37|86.44|86.04|167
1745604300000|2025-04-25 18:05:00|86.73|86.33|86.81|86.41|86.81|86.41|86.61|86.21|163
1745604600000|2025-04-25 18:10:00|86.82|86.42|86.86|86.46|86.87|86.47|86.63|86.23|84
1745604900000|2025-04-25 18:15:00|86.88|86.48|86.98|86.58|87.03|86.63|86.88|86.48|97
1745605200000|2025-04-25 18:20:00|86.97|86.57|87.11|86.71|87.12|86.72|86.89|86.49|88
1745605500000|2025-04-25 18:25:00|87.1|86.7|87.12|86.72|87.13|86.73|87.01|86.61|107
1745605800000|2025-04-25 18:30:00|87.13|86.73|87.21|86.81|87.32|86.92|87.11|86.71|85
1745606100000|2025-04-25 18:35:00|87.2|86.8|87.19|86.79|87.25|86.85|87.14|86.74|99
1745606400000|2025-04-25 18:40:00|87.18|86.78|87.24|86.84|87.26|86.86|87.11|86.71|100
1745606700000|2025-04-25 18:45:00|87.23|86.83|87.16|86.76|87.24|86.84|87.1|86.7|105
1745607000000|2025-04-25 18:50:00|87.15|86.75|86.95|86.55|87.17|86.77|86.92|86.52|97
1745607300000|2025-04-25 18:55:00|86.96|86.56|86.91|86.51|86.96|86.56|86.84|86.44|47
1745607600000|2025-04-25 19:00:00|86.93|86.53|87.03|86.63|87.17|86.77|86.91|86.51|136
1745607900000|2025-04-25 19:05:00|87.02|86.62|87.01|86.61|87.05|86.65|86.91|86.51|104
1745608200000|2025-04-25 19:10:00|87|86.6|86.78|86.38|87.05|86.65|86.74|86.34|88
1745608500000|2025-04-25 19:15:00|86.79|86.39|86.95|86.55|87|86.6|86.79|86.39|84
1745608800000|2025-04-25 19:20:00|86.94|86.54|86.59|86.19|86.95|86.55|86.59|86.19|60
1745609100000|2025-04-25 19:25:00|86.6|86.2|86.63|86.23|86.68|86.28|86.58|86.18|95
1745609400000|2025-04-25 19:30:00|86.61|86.21|86.52|86.12|86.64|86.24|86.41|86.01|148
1745609700000|2025-04-25 19:35:00|86.51|86.11|86.69|86.29|86.69|86.29|86.43|86.03|124
1745610000000|2025-04-25 19:40:00|86.7|86.3|86.78|86.38|86.79|86.39|86.67|86.27|61
1745610300000|2025-04-25 19:45:00|86.77|86.37|86.56|86.16|86.78|86.38|86.47|86.07|91
1745610600000|2025-04-25 19:50:00|86.55|86.15|86.75|86.35|86.76|86.36|86.55|86.15|67
1745610900000|2025-04-25 19:55:00|86.74|86.34|86.86|86.46|86.86|86.46|86.73|86.33|29
1745611200000|2025-04-25 20:00:00|86.87|86.47|86.8|86.4|86.89|86.49|86.72|86.32|77
1745611500000|2025-04-25 20:05:00|86.78|86.38|86.89|86.49|86.89|86.49|86.77|86.37|102
1745611800000|2025-04-25 20:10:00|86.88|86.48|86.73|86.33|86.89|86.49|86.7|86.3|79
1745612100000|2025-04-25 20:15:00|86.72|86.32|86.79|86.39|86.79|86.39|86.57|86.17|87
1745612400000|2025-04-25 20:20:00|86.8|86.4|86.54|86.14|86.82|86.42|86.52|86.12|104
1745612700000|2025-04-25 20:25:00|86.56|86.16|86.59|86.19|86.71|86.31|86.56|86.16|125
1745613000000|2025-04-25 20:30:00|86.58|86.18|86.71|86.31|86.71|86.31|86.57|86.17|98
1745613300000|2025-04-25 20:35:00|86.7|86.3|86.72|86.32|86.73|86.33|86.55|86.15|104
1745613600000|2025-04-25 20:40:00|86.7|86.3|86.51|86.11|86.72|86.32|86.51|86.11|85
1745613900000|2025-04-25 20:45:00|86.52|86.12|86.7|86.3|86.7|86.3|86.52|86.12|84
1745614200000|2025-04-25 20:50:00|86.69|86.29|86.79|86.39|86.81|86.41|86.69|86.29|45
1745614500000|2025-04-25 20:55:00|86.8|86.4|86.88|86.48|86.89|86.49|86.79|86.39|34
1745650800000|2025-04-26 07:00:00|87.76|87.36|87.88|87.48|87.89|87.49|87.73|87.33|90
1745651100000|2025-04-26 07:05:00|87.87|87.47|87.83|87.43|87.96|87.56|87.8|87.4|73
1745651400000|2025-04-26 07:10:00|87.84|87.44|88.02|87.62|88.03|87.63|87.84|87.44|121
1745651700000|2025-04-26 07:15:00|88.01|87.61|88.02|87.62|88.11|87.71|87.96|87.56|133
1745652000000|2025-04-26 07:20:00|88.01|87.61|88.18|87.78|88.18|87.78|87.95|87.55|82
1745652300000|2025-04-26 07:25:00|88.17|87.77|88.04|87.64|88.17|87.77|88.02|87.62|89
1745652600000|2025-04-26 07:30:00|88.03|87.63|88.03|87.63|88.07|87.67|87.88|87.48|143
1745652900000|2025-04-26 07:35:00|88.04|87.64|88.07|87.67|88.16|87.76|88.03|87.63|73
1745653200000|2025-04-26 07:40:00|88.06|87.66|88.03|87.63|88.08|87.68|88.02|87.62|37
1745653500000|2025-04-26 07:45:00|88.02|87.62|87.69|87.29|88.02|87.62|87.63|87.23|129
1745653800000|2025-04-26 07:50:00|87.7|87.3|87.64|87.24|87.77|87.37|87.63|87.23|75
1745654100000|2025-04-26 07:55:00|87.63|87.23|87.31|86.91|87.67|87.27|87.31|86.91|69
1745654400000|2025-04-26 08:00:00|87.32|86.92|87.56|87.16|87.56|87.16|87.32|86.92|132
1745654700000|2025-04-26 08:05:00|87.55|87.15|87.47|87.07|87.61|87.21|87.37|86.97|116
1745655000000|2025-04-26 08:10:00|87.46|87.06|87.44|87.04|87.46|87.06|87.21|86.81|117
1745655300000|2025-04-26 08:15:00|87.45|87.05|87.53|87.13|87.6|87.2|87.42|87.02|110
1745655600000|2025-04-26 08:20:00|87.52|87.12|87.64|87.24|87.64|87.24|87.52|87.12|72
1745655900000|2025-04-26 08:25:00|87.63|87.23|87.83|87.43|88.08|87.68|87.63|87.23|327
1745656200000|2025-04-26 08:30:00|87.82|87.42|87.75|87.35|87.83|87.43|87.65|87.25|280
1745656500000|2025-04-26 08:35:00|87.76|87.36|87.64|87.24|87.96|87.56|87.62|87.22|200
1745656800000|2025-04-26 08:40:00|87.63|87.23|87.38|86.98|87.67|87.27|87.29|86.89|257
1745657100000|2025-04-26 08:45:00|87.37|86.97|87.23|86.83|87.37|86.97|87.07|86.67|313
1745657400000|2025-04-26 08:50:00|87.2|86.8|86.99|86.59|87.23|86.83|86.99|86.59|153
1745657700000|2025-04-26 08:55:00|87|86.6|87.08|86.68|87.15|86.75|87|86.6|132
1745658000000|2025-04-26 09:00:00|87.07|86.67|86.72|86.32|87.09|86.69|86.7|86.3|147
1745658300000|2025-04-26 09:05:00|86.7|86.3|86.98|86.58|86.99|86.59|86.7|86.3|209
1745658600000|2025-04-26 09:10:00|86.99|86.59|87.07|86.67|87.08|86.68|86.89|86.49|150
1745658900000|2025-04-26 09:15:00|87.05|86.65|86.97|86.57|87.08|86.68|86.93|86.53|121
1745659200000|2025-04-26 09:20:00|86.95|86.55|87.17|86.77|87.18|86.78|86.93|86.53|131
1745659500000|2025-04-26 09:25:00|87.15|86.75|86.98|86.58|87.17|86.77|86.93|86.53|107
1745659800000|2025-04-26 09:30:00|86.97|86.57|86.52|86.12|86.98|86.58|86.49|86.09|167
1745660100000|2025-04-26 09:35:00|86.53|86.13|86.54|86.14|86.6|86.2|86.35|85.95|184
1745660400000|2025-04-26 09:40:00|86.55|86.15|86.53|86.13|86.55|86.15|86.37|85.97|152
1745660700000|2025-04-26 09:45:00|86.52|86.12|86.65|86.25|86.65|86.25|86.47|86.07|153
1745661000000|2025-04-26 09:50:00|86.64|86.24|86.72|86.32|86.77|86.37|86.61|86.21|95
1745661300000|2025-04-26 09:55:00|86.73|86.33|86.93|86.53|86.93|86.53|86.73|86.33|73
1745661600000|2025-04-26 10:00:00|86.95|86.55|87.22|86.82|87.22|86.82|86.82|86.42|128
1745661900000|2025-04-26 10:05:00|87.24|86.84|87.24|86.84|87.42|87.02|87.24|86.84|97
1745662200000|2025-04-26 10:10:00|87.25|86.85|87.14|86.74|87.32|86.92|87.14|86.74|118
1745662500000|2025-04-26 10:15:00|87.15|86.75|87.15|86.75|87.26|86.86|87.11|86.71|151
1745662800000|2025-04-26 10:20:00|87.13|86.73|87.29|86.89|87.29|86.89|87.13|86.73|134
1745663100000|2025-04-26 10:25:00|87.28|86.88|87.22|86.82|87.38|86.98|87.19|86.79|69
1745663400000|2025-04-26 10:30:00|87.21|86.81|87.21|86.81|87.3|86.9|87.15|86.75|131
1745663700000|2025-04-26 10:35:00|87.22|86.82|87.1|86.7|87.23|86.83|87.1|86.7|104
1745664000000|2025-04-26 10:40:00|87.11|86.71|87.26|86.86|87.26|86.86|87.11|86.71|105
1745664300000|2025-04-26 10:45:00|87.27|86.87|87.17|86.77|87.31|86.91|87.14|86.74|85
1745664600000|2025-04-26 10:50:00|87.16|86.76|87.16|86.76|87.27|86.87|87.11|86.71|124
1745664900000|2025-04-26 10:55:00|87.17|86.77|87.03|86.63|87.19|86.79|87.03|86.63|76
1745665200000|2025-04-26 11:00:00|87.04|86.64|87.07|86.67|87.08|86.68|86.79|86.39|83
1745665500000|2025-04-26 11:05:00|87.1|86.7|86.8|86.4|87.15|86.75|86.79|86.39|98
1745665800000|2025-04-26 11:10:00|86.79|86.39|86.7|86.3|86.87|86.47|86.7|86.3|73
1745666100000|2025-04-26 11:15:00|86.69|86.29|86.7|86.3|86.87|86.47|86.67|86.27|158
1745666400000|2025-04-26 11:20:00|86.71|86.31|86.57|86.17|86.72|86.32|86.56|86.16|81
1745666700000|2025-04-26 11:25:00|86.56|86.16|86.5|86.1|86.64|86.24|86.49|86.09|94
1745667000000|2025-04-26 11:30:00|86.48|86.08|86.68|86.28|86.69|86.29|86.41|86.01|163
1745667300000|2025-04-26 11:35:00|86.69|86.29|86.36|85.96|86.74|86.34|86.36|85.96|137
1745667600000|2025-04-26 11:40:00|86.37|85.97|86.22|85.82|86.42|86.02|86.19|85.79|141
1745667900000|2025-04-26 11:45:00|86.23|85.83|86.1|85.7|86.32|85.92|86.03|85.63|188
1745668200000|2025-04-26 11:50:00|86.11|85.71|86.03|85.63|86.18|85.78|85.83|85.43|259
1745668500000|2025-04-26 11:55:00|86.04|85.64|86.14|85.74|86.21|85.81|86.03|85.63|176
1745668800000|2025-04-26 12:00:00|86.15|85.75|86.13|85.73|86.29|85.89|86.06|85.66|206
1745669100000|2025-04-26 12:05:00|86.14|85.74|86.33|85.93|86.38|85.98|85.97|85.57|165
1745669400000|2025-04-26 12:10:00|86.32|85.92|86.34|85.94|86.44|86.04|86.23|85.83|179
1745669700000|2025-04-26 12:15:00|86.33|85.93|86.25|85.85|86.43|86.03|86.25|85.85|106
1745670000000|2025-04-26 12:20:00|86.26|85.86|86.26|85.86|86.3|85.9|86.13|85.73|157
1745670300000|2025-04-26 12:25:00|86.27|85.87|86.28|85.88|86.36|85.96|86.17|85.77|206
1745670600000|2025-04-26 12:30:00|86.29|85.89|86.17|85.77|86.36|85.96|86.16|85.76|152
1745670900000|2025-04-26 12:35:00|86.16|85.76|85.93|85.53|86.23|85.83|85.92|85.52|200
1745671200000|2025-04-26 12:40:00|85.92|85.52|86.08|85.68|86.16|85.76|85.92|85.52|152
1745671500000|2025-04-26 12:45:00|86.1|85.7|86.02|85.62|86.25|85.85|85.99|85.59|141
1745671800000|2025-04-26 12:50:00|86.01|85.61|86.04|85.64|86.12|85.72|85.92|85.52|122
1745672100000|2025-04-26 12:55:00|86.01|85.61|85.95|85.55|86.14|85.74|85.95|85.55|86
1745672400000|2025-04-26 13:00:00|85.96|85.56|86.17|85.77|86.19|85.79|85.89|85.49|120
1745672700000|2025-04-26 13:05:00|86.18|85.78|86.18|85.78|86.21|85.81|86.13|85.73|97
1745673000000|2025-04-26 13:10:00|86.17|85.77|86.13|85.73|86.18|85.78|86.07|85.67|87
1745673300000|2025-04-26 13:15:00|86.15|85.75|86.08|85.68|86.15|85.75|85.98|85.58|110
1745673600000|2025-04-26 13:20:00|86.07|85.67|85.99|85.59|86.09|85.69|85.91|85.51|105
1745673900000|2025-04-26 13:25:00|86|85.6|85.76|85.36|86|85.6|85.75|85.35|46
1745674200000|2025-04-26 13:30:00|85.77|85.37|85.71|85.31|85.77|85.37|85.62|85.22|132
1745674500000|2025-04-26 13:35:00|85.7|85.3|86.02|85.62|86.04|85.64|85.67|85.27|109
1745674800000|2025-04-26 13:40:00|86.03|85.63|85.68|85.28|86.06|85.66|85.68|85.28|119
1745675100000|2025-04-26 13:45:00|85.67|85.27|85.87|85.47|85.87|85.47|85.43|85.03|211
1745675400000|2025-04-26 13:50:00|85.88|85.48|85.69|85.29|85.89|85.49|85.57|85.17|197
1745675700000|2025-04-26 13:55:00|85.7|85.3|85.95|85.55|85.95|85.55|85.6|85.2|138
1745676000000|2025-04-26 14:00:00|85.93|85.53|85.72|85.32|86.05|85.65|85.72|85.32|255
1745676300000|2025-04-26 14:05:00|85.73|85.33|85.83|85.43|85.91|85.51|85.69|85.29|257
1745676600000|2025-04-26 14:10:00|85.82|85.42|86.02|85.62|86.02|85.62|85.77|85.37|155
1745676900000|2025-04-26 14:15:00|86.03|85.63|85.86|85.46|86.05|85.65|85.75|85.35|181
1745677200000|2025-04-26 14:20:00|85.87|85.47|85.93|85.53|85.94|85.54|85.68|85.28|201
1745677500000|2025-04-26 14:25:00|85.95|85.55|86.14|85.74|86.16|85.76|85.91|85.51|148
1745677800000|2025-04-26 14:30:00|86.13|85.73|86.36|85.96|86.36|85.96|86.09|85.69|113
1745678100000|2025-04-26 14:35:00|86.33|85.93|86.49|86.09|86.5|86.1|86.25|85.85|123
1745678400000|2025-04-26 14:40:00|86.47|86.07|86.49|86.09|86.56|86.16|86.44|86.04|157
1745678700000|2025-04-26 14:45:00|86.48|86.08|86.55|86.15|86.56|86.16|86.37|85.97|159
1745679000000|2025-04-26 14:50:00|86.54|86.14|86.41|86.01|86.55|86.15|86.37|85.97|154
1745679300000|2025-04-26 14:55:00|86.42|86.02|86.29|85.89|86.45|86.05|86.24|85.84|115
1745679600000|2025-04-26 15:00:00|86.3|85.9|86.49|86.09|86.5|86.1|86.28|85.88|151
1745679900000|2025-04-26 15:05:00|86.48|86.08|86.58|86.18|86.62|86.22|86.46|86.06|94
1745680200000|2025-04-26 15:10:00|86.59|86.19|86.66|86.26|86.7|86.3|86.53|86.13|79
1745680500000|2025-04-26 15:15:00|86.67|86.27|86.57|86.17|86.87|86.47|86.55|86.15|181
1745680800000|2025-04-26 15:20:00|86.58|86.18|86.74|86.34|86.76|86.36|86.55|86.15|118
1745681100000|2025-04-26 15:25:00|86.73|86.33|86.9|86.5|86.91|86.51|86.73|86.33|87
1745681400000|2025-04-26 15:30:00|86.89|86.49|86.74|86.34|86.9|86.5|86.74|86.34|141
1745681700000|2025-04-26 15:35:00|86.75|86.35|86.79|86.39|86.87|86.47|86.73|86.33|101
1745682000000|2025-04-26 15:40:00|86.77|86.37|86.78|86.38|86.85|86.45|86.72|86.32|80
1745682300000|2025-04-26 15:45:00|86.77|86.37|86.88|86.48|86.88|86.48|86.66|86.26|73
1745682600000|2025-04-26 15:50:00|86.89|86.49|86.93|86.53|86.95|86.55|86.83|86.43|80
1745682900000|2025-04-26 15:55:00|86.94|86.54|86.85|86.45|87.01|86.61|86.85|86.45|63
1745683200000|2025-04-26 16:00:00|86.86|86.46|86.83|86.43|86.87|86.47|86.76|86.36|78
1745683500000|2025-04-26 16:05:00|86.84|86.44|86.53|86.13|86.84|86.44|86.53|86.13|64
1745683800000|2025-04-26 16:10:00|86.51|86.11|86.62|86.22|86.65|86.25|86.51|86.11|73
1745684100000|2025-04-26 16:15:00|86.63|86.23|86.67|86.27|86.67|86.27|86.58|86.18|78
1745684400000|2025-04-26 16:20:00|86.65|86.25|86.83|86.43|86.83|86.43|86.65|86.25|42
1745684700000|2025-04-26 16:25:00|86.84|86.44|86.88|86.48|86.88|86.48|86.84|86.44|25
1745685000000|2025-04-26 16:30:00|86.87|86.47|86.79|86.39|86.88|86.48|86.69|86.29|82
1745685300000|2025-04-26 16:35:00|86.8|86.4|86.65|86.25|86.82|86.42|86.62|86.22|83
1745685600000|2025-04-26 16:40:00|86.66|86.26|86.54|86.14|86.71|86.31|86.38|85.98|132
1745685900000|2025-04-26 16:45:00|86.55|86.15|86.82|86.42|86.83|86.43|86.51|86.11|96
1745686200000|2025-04-26 16:50:00|86.83|86.43|86.85|86.45|86.88|86.48|86.68|86.28|102
1745686500000|2025-04-26 16:55:00|86.86|86.46|87.01|86.61|87.01|86.61|86.82|86.42|72
1745686800000|2025-04-26 17:00:00|87.02|86.62|87.17|86.77|87.17|86.77|87.02|86.62|116
1745687100000|2025-04-26 17:05:00|87.18|86.78|87.29|86.89|87.31|86.91|87.13|86.73|87
1745687400000|2025-04-26 17:10:00|87.3|86.9|87.11|86.71|87.33|86.93|87.05|86.65|179
1745687700000|2025-04-26 17:15:00|87.12|86.72|87.22|86.82|87.27|86.87|87.06|86.66|205
1745688000000|2025-04-26 17:20:00|87.21|86.81|87.41|87.01|87.41|87.01|87.12|86.72|147
1745688300000|2025-04-26 17:25:00|87.42|87.02|87.48|87.08|87.56|87.16|87.41|87.01|132
1745688600000|2025-04-26 17:30:00|87.51|87.11|87.66|87.26|87.7|87.3|87.51|87.11|170
1745688900000|2025-04-26 17:35:00|87.67|87.27|87.67|87.27|87.7|87.3|87.56|87.16|137
1745689200000|2025-04-26 17:40:00|87.68|87.28|87.71|87.31|87.72|87.32|87.64|87.24|84
1745689500000|2025-04-26 17:45:00|87.72|87.32|87.71|87.31|87.75|87.35|87.58|87.18|119
1745689800000|2025-04-26 17:50:00|87.72|87.32|87.72|87.32|87.72|87.32|87.64|87.24|101
1745690100000|2025-04-26 17:55:00|87.71|87.31|87.54|87.14|87.71|87.31|87.49|87.09|96
1745690400000|2025-04-26 18:00:00|87.53|87.13|87.49|87.09|87.55|87.15|87.37|86.97|108
1745690700000|2025-04-26 18:05:00|87.5|87.1|87.58|87.18|87.62|87.22|87.47|87.07|118
1745691000000|2025-04-26 18:10:00|87.57|87.17|87.29|86.89|87.58|87.18|87.29|86.89|64
1745691300000|2025-04-26 18:15:00|87.28|86.88|87.41|87.01|87.41|87.01|87.17|86.77|91
1745691600000|2025-04-26 18:20:00|87.4|87|87.53|87.13|87.53|87.13|87.38|86.98|57
1745691900000|2025-04-26 18:25:00|87.55|87.15|87.59|87.19|87.64|87.24|87.55|87.15|61
1745692200000|2025-04-26 18:30:00|87.58|87.18|87.67|87.27|87.67|87.27|87.5|87.1|82
1745692500000|2025-04-26 18:35:00|87.66|87.26|87.67|87.27|87.71|87.31|87.63|87.23|86
1745692800000|2025-04-26 18:40:00|87.68|87.28|87.64|87.24|87.7|87.3|87.6|87.2|60
1745693100000|2025-04-26 18:45:00|87.63|87.23|87.71|87.31|87.71|87.31|87.63|87.23|38
1745693400000|2025-04-26 18:50:00|87.72|87.32|87.57|87.17|87.76|87.36|87.55|87.15|50
1745693700000|2025-04-26 18:55:00|87.56|87.16|87.48|87.08|87.6|87.2|87.44|87.04|75
1745694000000|2025-04-26 19:00:00|87.46|87.06|87.6|87.2|87.62|87.22|87.45|87.05|103
1745694300000|2025-04-26 19:05:00|87.58|87.18|87.3|86.9|87.58|87.18|87.29|86.89|87
1745694600000|2025-04-26 19:10:00|87.29|86.89|87.35|86.95|87.38|86.98|87.29|86.89|86
1745694900000|2025-04-26 19:15:00|87.34|86.94|87.3|86.9|87.4|87|87.21|86.81|106
1745695200000|2025-04-26 19:20:00|87.29|86.89|87.25|86.85|87.35|86.95|87.16|86.76|75
1745695500000|2025-04-26 19:25:00|87.26|86.86|87.44|87.04|87.44|87.04|87.26|86.86|22
1745695800000|2025-04-26 19:30:00|87.43|87.03|87.43|87.03|87.44|87.04|87.25|86.85|76
1745696100000|2025-04-26 19:35:00|87.44|87.04|87.53|87.13|87.56|87.16|87.42|87.02|67
1745696400000|2025-04-26 19:40:00|87.54|87.14|87.41|87.01|87.55|87.15|87.37|86.97|104
1745696700000|2025-04-26 19:45:00|87.39|86.99|87.27|86.87|87.48|87.08|87.26|86.86|94
1745697000000|2025-04-26 19:50:00|87.26|86.86|87.27|86.87|87.31|86.91|87.21|86.81|76
1745697300000|2025-04-26 19:55:00|87.28|86.88|87.37|86.97|87.4|87|87.25|86.85|46
1745697600000|2025-04-26 20:00:00|87.38|86.98|87.51|87.11|87.51|87.11|87.34|86.94|105
1745697900000|2025-04-26 20:05:00|87.52|87.12|87.55|87.15|87.63|87.23|87.43|87.03|108
1745698200000|2025-04-26 20:10:00|87.56|87.16|87.39|86.99|87.63|87.23|87.38|86.98|84
1745698500000|2025-04-26 20:15:00|87.4|87|87.35|86.95|87.42|87.02|87.31|86.91|86
1745698800000|2025-04-26 20:20:00|87.36|86.96|87.35|86.95|87.41|87.01|87.32|86.92|75
1745699100000|2025-04-26 20:25:00|87.36|86.96|87.5|87.1|87.5|87.1|87.31|86.91|60
1745699400000|2025-04-26 20:30:00|87.51|87.11|87.52|87.12|87.53|87.13|87.4|87|68
1745699700000|2025-04-26 20:35:00|87.53|87.13|87.45|87.05|87.53|87.13|87.41|87.01|57
1745700000000|2025-04-26 20:40:00|87.44|87.04|87.51|87.11|87.59|87.19|87.42|87.02|58
1745700300000|2025-04-26 20:45:00|87.5|87.1|87.6|87.2|87.63|87.23|87.47|87.07|63
1745700600000|2025-04-26 20:50:00|87.61|87.21|87.49|87.09|87.66|87.26|87.48|87.08|55
1745700900000|2025-04-26 20:55:00|87.5|87.1|87.41|87.01|87.54|87.14|87.41|87.01|84
1745701200000|2025-04-26 21:00:00|87.42|87.02|87.72|87.32|87.74|87.34|87.42|87.02|75
1745701500000|2025-04-26 21:05:00|87.73|87.33|87.75|87.35|87.76|87.36|87.68|87.28|57
1745701800000|2025-04-26 21:10:00|87.72|87.32|87.72|87.32|87.73|87.33|87.63|87.23|82
1745702100000|2025-04-26 21:15:00|87.71|87.31|87.62|87.22|87.82|87.42|87.61|87.21|73
1745702400000|2025-04-26 21:20:00|87.61|87.21|87.82|87.42|87.83|87.43|87.61|87.21|62
1745702700000|2025-04-26 21:25:00|87.83|87.43|87.72|87.32|87.84|87.44|87.72|87.32|36
1745703000000|2025-04-26 21:30:00|87.71|87.31|87.77|87.37|87.78|87.38|87.68|87.28|21
1745703300000|2025-04-26 21:35:00|87.79|87.39|87.71|87.31|87.79|87.39|87.69|87.29|28
1745703600000|2025-04-26 21:40:00|87.7|87.3|87.84|87.44|87.84|87.44|87.7|87.3|22
1745703900000|2025-04-26 21:45:00|87.85|87.45|87.72|87.32|87.85|87.45|87.72|87.32|19
1745704200000|2025-04-26 21:50:00|87.71|87.31|87.7|87.3|87.71|87.31|87.66|87.26|29
1745704500000|2025-04-26 21:55:00|87.71|87.31|87.73|87.33|87.73|87.33|87.62|87.22|41
1745704800000|2025-04-26 22:00:00|87.74|87.34|87.82|87.42|87.86|87.46|87.74|87.34|53
1745705100000|2025-04-26 22:05:00|87.83|87.43|87.91|87.51|87.95|87.55|87.81|87.41|53
1745705400000|2025-04-26 22:10:00|87.9|87.5|88.02|87.62|88.02|87.62|87.78|87.38|100
1745705700000|2025-04-26 22:15:00|88|87.6|88.08|87.68|88.12|87.72|87.91|87.51|107
1745706000000|2025-04-26 22:20:00|88.09|87.69|87.91|87.51|88.1|87.7|87.9|87.5|72
1745706300000|2025-04-26 22:25:00|87.92|87.52|87.83|87.43|87.94|87.54|87.81|87.41|89
1745706600000|2025-04-26 22:30:00|87.84|87.44|87.76|87.36|87.88|87.48|87.75|87.35|57
1745706900000|2025-04-26 22:35:00|87.75|87.35|87.87|87.47|87.89|87.49|87.75|87.35|68
1745707200000|2025-04-26 22:40:00|87.86|87.46|87.89|87.49|87.89|87.49|87.86|87.46|18
1745707500000|2025-04-26 22:45:00|87.88|87.48|87.69|87.29|87.88|87.48|87.69|87.29|80
1745707800000|2025-04-26 22:50:00|87.7|87.3|87.61|87.21|87.73|87.33|87.6|87.2|47
1745708100000|2025-04-26 22:55:00|87.6|87.2|87.58|87.18|87.62|87.22|87.52|87.12|75
1745708400000|2025-04-26 23:00:00|87.59|87.19|87.48|87.08|87.64|87.24|87.47|87.07|92
1745708700000|2025-04-26 23:05:00|87.47|87.07|87.44|87.04|87.49|87.09|87.4|87|79
1745709000000|2025-04-26 23:10:00|87.43|87.03|87.21|86.81|87.43|87.03|87.2|86.8|47
1745709300000|2025-04-26 23:15:00|87.19|86.79|87.32|86.92|87.32|86.92|87.13|86.73|42
1745709600000|2025-04-26 23:20:00|87.33|86.93|87.31|86.91|87.34|86.94|87.3|86.9|28
1745709900000|2025-04-26 23:25:00|87.3|86.9|87.42|87.02|87.42|87.02|87.3|86.9|15
1745710200000|2025-04-26 23:30:00|87.41|87.01|87.21|86.81|87.41|87.01|87.21|86.81|66
1745710500000|2025-04-26 23:35:00|87.22|86.82|87.16|86.76|87.22|86.82|87.14|86.74|73
1745710800000|2025-04-26 23:40:00|87.15|86.75|87.27|86.87|87.3|86.9|87.15|86.75|50
1745711100000|2025-04-26 23:45:00|87.28|86.88|87.2|86.8|87.29|86.89|87.18|86.78|72
1745711400000|2025-04-26 23:50:00|87.19|86.79|87.32|86.92|87.32|86.92|87.15|86.75|64
1745711700000|2025-04-26 23:55:00|87.33|86.93|87.29|86.89|87.34|86.94|87.26|86.86|32
1745712000000|2025-04-27 00:00:00|87.3|86.9|87.34|86.94|87.54|87.14|87.29|86.89|99
1745712300000|2025-04-27 00:05:00|87.35|86.95|87.52|87.12|87.58|87.18|87.26|86.86|149
1745712600000|2025-04-27 00:10:00|87.53|87.13|87.42|87.02|87.58|87.18|87.4|87|150
1745712900000|2025-04-27 00:15:00|87.43|87.03|87.72|87.32|87.75|87.35|87.42|87.02|172
1745713200000|2025-04-27 00:20:00|87.73|87.33|87.52|87.12|87.76|87.36|87.46|87.06|256
1745713500000|2025-04-27 00:25:00|87.53|87.13|87.74|87.34|87.76|87.36|87.43|87.03|153
1745713800000|2025-04-27 00:30:00|87.75|87.35|87.63|87.23|87.75|87.35|87.6|87.2|154
1745714100000|2025-04-27 00:35:00|87.62|87.22|87.7|87.3|87.72|87.32|87.5|87.1|160
1745714400000|2025-04-27 00:40:00|87.71|87.31|87.76|87.36|87.78|87.38|87.66|87.26|117
1745714700000|2025-04-27 00:45:00|87.77|87.37|87.55|87.15|87.78|87.38|87.53|87.13|156
1745715000000|2025-04-27 00:50:00|87.54|87.14|87.61|87.21|87.76|87.36|87.52|87.12|79
1745715300000|2025-04-27 00:55:00|87.6|87.2|87.72|87.32|87.74|87.34|87.58|87.18|106
1745715600000|2025-04-27 01:00:00|87.73|87.33|87.56|87.16|87.76|87.36|87.48|87.08|134
1745715900000|2025-04-27 01:05:00|87.57|87.17|87.58|87.18|87.69|87.29|87.45|87.05|144
1745716200000|2025-04-27 01:10:00|87.59|87.19|87.78|87.38|87.82|87.42|87.5|87.1|212
1745716500000|2025-04-27 01:15:00|87.77|87.37|87.29|86.89|87.78|87.38|87.26|86.86|286
1745716800000|2025-04-27 01:20:00|87.26|86.86|86.95|86.55|87.28|86.88|86.74|86.34|328
1745717100000|2025-04-27 01:25:00|86.92|86.52|87.17|86.77|87.22|86.82|86.8|86.4|287
1745717400000|2025-04-27 01:30:00|87.18|86.78|86.53|86.13|87.19|86.79|86.52|86.12|414
1745717700000|2025-04-27 01:35:00|86.55|86.15|86.76|86.36|86.82|86.42|86.48|86.08|229
1745718000000|2025-04-27 01:40:00|86.74|86.34|86.77|86.37|86.83|86.43|86.67|86.27|198
1745718300000|2025-04-27 01:45:00|86.76|86.36|86.61|86.21|86.8|86.4|86.48|86.08|197
1745718600000|2025-04-27 01:50:00|86.6|86.2|86.54|86.14|86.68|86.28|86.48|86.08|129
1745718900000|2025-04-27 01:55:00|86.55|86.15|86.17|85.77|86.61|86.21|86.11|85.71|210
1745719200000|2025-04-27 02:00:00|86.18|85.78|86.39|85.99|86.54|86.14|86.08|85.68|208
1745719500000|2025-04-27 02:05:00|86.38|85.98|86.48|86.08|86.53|86.13|86.38|85.98|135
1745719800000|2025-04-27 02:10:00|86.5|86.1|86.65|86.25|86.65|86.25|86.48|86.08|65
1745720100000|2025-04-27 02:15:00|86.66|86.26|86.63|86.23|86.67|86.27|86.48|86.08|88
1745720400000|2025-04-27 02:20:00|86.62|86.22|86.74|86.34|86.75|86.35|86.62|86.22|33
1745720700000|2025-04-27 02:25:00|86.75|86.35|86.66|86.26|86.77|86.37|86.65|86.25|49
1745721000000|2025-04-27 02:30:00|86.65|86.25|86.46|86.06|86.65|86.25|86.41|86.01|78
1745721300000|2025-04-27 02:35:00|86.47|86.07|86.44|86.04|86.59|86.19|86.4|86|80
1745721600000|2025-04-27 02:40:00|86.41|86.01|86.32|85.92|86.47|86.07|86.32|85.92|62
1745721900000|2025-04-27 02:45:00|86.34|85.94|86.09|85.69|86.34|85.94|86.09|85.69|60
1745722200000|2025-04-27 02:50:00|86.1|85.7|86.3|85.9|86.3|85.9|86.09|85.69|88
1745722500000|2025-04-27 02:55:00|86.31|85.91|86.33|85.93|86.33|85.93|86.25|85.85|38
1745722800000|2025-04-27 03:00:00|86.29|85.89|86.44|86.04|86.44|86.04|86.21|85.81|75
1745723100000|2025-04-27 03:05:00|86.45|86.05|86.52|86.12|86.52|86.12|86.44|86.04|59
1745723400000|2025-04-27 03:10:00|86.56|86.16|86.44|86.04|86.56|86.16|86.44|86.04|58
1745723700000|2025-04-27 03:15:00|86.45|86.05|86.47|86.07|86.57|86.17|86.45|86.05|53
1745724000000|2025-04-27 03:20:00|86.46|86.06|86.3|85.9|86.5|86.1|86.29|85.89|61
1745724300000|2025-04-27 03:25:00|86.29|85.89|86.22|85.82|86.34|85.94|86.18|85.78|82
1745724600000|2025-04-27 03:30:00|86.23|85.83|86.35|85.95|86.35|85.95|86.18|85.78|91
1745724900000|2025-04-27 03:35:00|86.33|85.93|86.36|85.96|86.4|86|86.33|85.93|39
1745725200000|2025-04-27 03:40:00|86.37|85.97|86.25|85.85|86.37|85.97|86.25|85.85|59
1745725500000|2025-04-27 03:45:00|86.26|85.86|86.15|85.75|86.27|85.87|86.15|85.75|63
1745725800000|2025-04-27 03:50:00|86.16|85.76|86.17|85.77|86.19|85.79|86.04|85.64|94
1745726100000|2025-04-27 03:55:00|86.18|85.78|86.19|85.79|86.27|85.87|86.16|85.76|50
1745726400000|2025-04-27 04:00:00|86.18|85.78|86.23|85.83|86.27|85.87|86.09|85.69|63
1745726700000|2025-04-27 04:05:00|86.22|85.82|86.2|85.8|86.23|85.83|86.11|85.71|68
1745727000000|2025-04-27 04:10:00|86.21|85.81|86.3|85.9|86.3|85.9|86.2|85.8|49
1745727300000|2025-04-27 04:15:00|86.29|85.89|86.2|85.8|86.32|85.92|86.14|85.74|84
1745727600000|2025-04-27 04:20:00|86.19|85.79|86.16|85.76|86.2|85.8|86.09|85.69|49
1745727900000|2025-04-27 04:25:00|86.15|85.75|85.94|85.54|86.15|85.75|85.92|85.52|42
1745728200000|2025-04-27 04:30:00|85.93|85.53|85.78|85.38|85.94|85.54|85.78|85.38|98
1745728500000|2025-04-27 04:35:00|85.77|85.37|85.55|85.15|85.77|85.37|85.54|85.14|107
1745728800000|2025-04-27 04:40:00|85.56|85.16|85.51|85.11|85.64|85.24|85.51|85.11|131
1745729100000|2025-04-27 04:45:00|85.52|85.12|85.52|85.12|85.62|85.22|85.51|85.11|102
1745729400000|2025-04-27 04:50:00|85.51|85.11|85.37|84.97|85.51|85.11|85.34|84.94|147
1745729700000|2025-04-27 04:55:00|85.36|84.96|85.41|85.01|85.51|85.11|85.35|84.95|108
1745730000000|2025-04-27 05:00:00|85.4|85|85.48|85.08|85.54|85.14|85.3|84.9|89
1745730300000|2025-04-27 05:05:00|85.46|85.06|85.42|85.02|85.55|85.15|85.37|84.97|109
1745730600000|2025-04-27 05:10:00|85.43|85.03|85.43|85.03|85.52|85.12|85.38|84.98|112
1745730900000|2025-04-27 05:15:00|85.42|85.02|85.43|85.03|85.54|85.14|85.39|84.99|107
1745731200000|2025-04-27 05:20:00|85.42|85.02|85.05|84.65|85.42|85.02|85.05|84.65|140
1745731500000|2025-04-27 05:25:00|85.06|84.66|84.99|84.59|85.07|84.67|84.81|84.41|189
1745731800000|2025-04-27 05:30:00|84.94|84.54|85.04|84.64|85.04|84.64|84.84|84.44|171
1745732100000|2025-04-27 05:35:00|85.02|84.62|85.15|84.75|85.19|84.79|84.97|84.57|114
1745732400000|2025-04-27 05:40:00|85.16|84.76|85.07|84.67|85.17|84.77|85.03|84.63|110
1745732700000|2025-04-27 05:45:00|85.06|84.66|85.2|84.8|85.2|84.8|85.06|84.66|98
1745733000000|2025-04-27 05:50:00|85.21|84.81|85.06|84.66|85.22|84.82|85.02|84.62|118
1745733300000|2025-04-27 05:55:00|85.05|84.65|85.15|84.75|85.15|84.75|85.01|84.61|98
1745733600000|2025-04-27 06:00:00|85.16|84.76|85.26|84.86|85.29|84.89|85.12|84.72|63
1745733900000|2025-04-27 06:05:00|85.27|84.87|85.29|84.89|85.3|84.9|85.22|84.82|56
1745734200000|2025-04-27 06:10:00|85.28|84.88|85.23|84.83|85.36|84.96|85.21|84.81|61
1745734500000|2025-04-27 06:15:00|85.24|84.84|85.28|84.88|85.28|84.88|85.18|84.78|65
1745734800000|2025-04-27 06:20:00|85.27|84.87|85.39|84.99|85.4|85|85.23|84.83|59
1745735100000|2025-04-27 06:25:00|85.37|84.97|85.43|85.03|85.43|85.03|85.33|84.93|60
1745735400000|2025-04-27 06:30:00|85.42|85.02|85.37|84.97|85.45|85.05|85.36|84.96|41
1745735700000|2025-04-27 06:35:00|85.36|84.96|85.29|84.89|85.4|85|85.28|84.88|58
1745736000000|2025-04-27 06:40:00|85.3|84.9|85.29|84.89|85.38|84.98|85.23|84.83|81
1745736300000|2025-04-27 06:45:00|85.3|84.9|85.1|84.7|85.3|84.9|85.1|84.7|64
1745736600000|2025-04-27 06:50:00|85.11|84.71|85.29|84.89|85.29|84.89|85.1|84.7|95
1745736900000|2025-04-27 06:55:00|85.3|84.9|85.3|84.9|85.36|84.96|85.26|84.86|41
1745737200000|2025-04-27 07:00:00|85.31|84.91|85.27|84.87|85.31|84.91|85.23|84.83|66
1745737500000|2025-04-27 07:05:00|85.25|84.85|85.07|84.67|85.25|84.85|85.07|84.67|56
1745737800000|2025-04-27 07:10:00|85.08|84.68|85.1|84.7|85.13|84.73|84.97|84.57|68
1745738100000|2025-04-27 07:15:00|85.11|84.71|85.35|84.95|85.35|84.95|85.11|84.71|74
1745738400000|2025-04-27 07:20:00|85.36|84.96|85.4|85|85.46|85.06|85.36|84.96|56
1745738700000|2025-04-27 07:25:00|85.37|84.97|85.56|85.16|85.56|85.16|85.37|84.97|34
1745739000000|2025-04-27 07:30:00|85.57|85.17|85.51|85.11|85.63|85.23|85.51|85.11|64
1745739300000|2025-04-27 07:35:00|85.52|85.12|85.63|85.23|85.64|85.24|85.51|85.11|78
1745739600000|2025-04-27 07:40:00|85.62|85.22|85.77|85.37|85.78|85.38|85.61|85.21|52
1745739900000|2025-04-27 07:45:00|85.78|85.38|85.77|85.37|85.83|85.43|85.69|85.29|107
1745740200000|2025-04-27 07:50:00|85.78|85.38|85.69|85.29|85.78|85.38|85.63|85.23|52
1745740500000|2025-04-27 07:55:00|85.7|85.3|85.69|85.29|85.73|85.33|85.66|85.26|38
1745740800000|2025-04-27 08:00:00|85.68|85.28|85.55|85.15|85.68|85.28|85.55|85.15|35
1745741100000|2025-04-27 08:05:00|85.54|85.14|85.56|85.16|85.61|85.21|85.51|85.11|48
1745741400000|2025-04-27 08:10:00|85.57|85.17|85.73|85.33|85.74|85.34|85.54|85.14|73
1745741700000|2025-04-27 08:15:00|85.72|85.32|85.96|85.56|86.03|85.63|85.7|85.3|117
1745742000000|2025-04-27 08:20:00|85.95|85.55|85.95|85.55|86.05|85.65|85.94|85.54|77
1745742300000|2025-04-27 08:25:00|85.96|85.56|86.03|85.63|86.05|85.65|85.95|85.55|93
1745742600000|2025-04-27 08:30:00|86.02|85.62|86.1|85.7|86.16|85.76|85.96|85.56|79
1745742900000|2025-04-27 08:35:00|86.09|85.69|86.09|85.69|86.15|85.75|86.04|85.64|51
1745743200000|2025-04-27 08:40:00|86.1|85.7|86.29|85.89|86.29|85.89|86.1|85.7|50
1745743500000|2025-04-27 08:45:00|86.28|85.88|86.47|86.07|86.47|86.07|86.26|85.86|63
1745743800000|2025-04-27 08:50:00|86.48|86.08|86.5|86.1|86.55|86.15|86.43|86.03|65
1745744100000|2025-04-27 08:55:00|86.51|86.11|86.6|86.2|86.62|86.22|86.44|86.04|61
1745744400000|2025-04-27 09:00:00|86.59|86.19|86.56|86.16|86.63|86.23|86.51|86.11|79
1745744700000|2025-04-27 09:05:00|86.55|86.15|86.35|85.95|86.73|86.33|86.35|85.95|78
1745745000000|2025-04-27 09:10:00|86.36|85.96|86.38|85.98|86.41|86.01|86.3|85.9|55
1745745300000|2025-04-27 09:15:00|86.39|85.99|86.5|86.1|86.51|86.11|86.3|85.9|73
1745745600000|2025-04-27 09:20:00|86.51|86.11|86.42|86.02|86.51|86.11|86.38|85.98|42
1745745900000|2025-04-27 09:25:00|86.43|86.03|86.35|85.95|86.44|86.04|86.35|85.95|41
1745746200000|2025-04-27 09:30:00|86.36|85.96|86.51|86.11|86.51|86.11|86.35|85.95|72
1745746500000|2025-04-27 09:35:00|86.52|86.12|86.52|86.12|86.53|86.13|86.39|85.99|61
1745746800000|2025-04-27 09:40:00|86.53|86.13|86.67|86.27|86.67|86.27|86.51|86.11|68
1745747100000|2025-04-27 09:45:00|86.68|86.28|86.69|86.29|86.7|86.3|86.58|86.18|38
1745747400000|2025-04-27 09:50:00|86.7|86.3|86.72|86.32|86.73|86.33|86.64|86.24|41
1745747700000|2025-04-27 09:55:00|86.71|86.31|86.68|86.28|86.72|86.32|86.65|86.25|36
1745748000000|2025-04-27 10:00:00|86.69|86.29|86.65|86.25|86.74|86.34|86.58|86.18|44
1745748300000|2025-04-27 10:05:00|86.64|86.24|86.7|86.3|86.7|86.3|86.55|86.15|46
1745748600000|2025-04-27 10:10:00|86.71|86.31|86.63|86.23|86.72|86.32|86.61|86.21|36
1745748900000|2025-04-27 10:15:00|86.64|86.24|86.55|86.15|86.7|86.3|86.55|86.15|42
1745749200000|2025-04-27 10:20:00|86.54|86.14|86.51|86.11|86.56|86.16|86.5|86.1|48
1745749500000|2025-04-27 10:25:00|86.5|86.1|86.47|86.07|86.58|86.18|86.45|86.05|35
1745749800000|2025-04-27 10:30:00|86.48|86.08|86.51|86.11|86.56|86.16|86.48|86.08|25
1745750100000|2025-04-27 10:35:00|86.5|86.1|86.22|85.82|86.54|86.14|86.22|85.82|50
1745750400000|2025-04-27 10:40:00|86.23|85.83|86.35|85.95|86.37|85.97|86.23|85.83|31
1745750700000|2025-04-27 10:45:00|86.34|85.94|86.32|85.92|86.37|85.97|86.24|85.84|44
1745751000000|2025-04-27 10:50:00|86.31|85.91|86.4|86|86.41|86.01|86.29|85.89|49
1745751300000|2025-04-27 10:55:00|86.41|86.01|86.47|86.07|86.47|86.07|86.4|86|21
1745751600000|2025-04-27 11:00:00|86.45|86.05|86.64|86.24|86.72|86.32|86.45|86.05|70
1745751900000|2025-04-27 11:05:00|86.62|86.22|86.59|86.19|86.72|86.32|86.57|86.17|102
1745752200000|2025-04-27 11:10:00|86.58|86.18|86.7|86.3|86.72|86.32|86.57|86.17|60
1745752500000|2025-04-27 11:15:00|86.69|86.29|86.65|86.25|86.73|86.33|86.64|86.24|30
1745752800000|2025-04-27 11:20:00|86.64|86.24|86.52|86.12|86.66|86.26|86.51|86.11|64
1745753100000|2025-04-27 11:25:00|86.53|86.13|86.54|86.14|86.62|86.22|86.5|86.1|71
1745753400000|2025-04-27 11:30:00|86.55|86.15|86.6|86.2|86.7|86.3|86.46|86.06|99
1745753700000|2025-04-27 11:35:00|86.59|86.19|86.55|86.15|86.69|86.29|86.55|86.15|79
1745754000000|2025-04-27 11:40:00|86.56|86.16|86.45|86.05|86.56|86.16|86.45|86.05|68
1745754300000|2025-04-27 11:45:00|86.44|86.04|86.6|86.2|86.61|86.21|86.44|86.04|69
1745754600000|2025-04-27 11:50:00|86.59|86.19|86.54|86.14|86.61|86.21|86.53|86.13|73
1745754900000|2025-04-27 11:55:00|86.55|86.15|86.56|86.16|86.59|86.19|86.55|86.15|24
1745755200000|2025-04-27 12:00:00|86.55|86.15|86.67|86.27|86.67|86.27|86.52|86.12|49
1745755500000|2025-04-27 12:05:00|86.68|86.28|86.36|85.96|86.68|86.28|86.35|85.95|82
1745755800000|2025-04-27 12:10:00|86.35|85.95|86.02|85.62|86.35|85.95|86|85.6|141
1745756100000|2025-04-27 12:15:00|86.01|85.61|86.21|85.81|86.21|85.81|85.99|85.59|118
1745756400000|2025-04-27 12:20:00|86.2|85.8|86.2|85.8|86.29|85.89|86.17|85.77|61
1745756700000|2025-04-27 12:25:00|86.17|85.77|86.03|85.63|86.17|85.77|86.01|85.61|84
1745757000000|2025-04-27 12:30:00|86.02|85.62|85.95|85.55|86.03|85.63|85.83|85.43|118
1745757300000|2025-04-27 12:35:00|85.94|85.54|86.27|85.87|86.48|86.08|85.92|85.52|331
1745757600000|2025-04-27 12:40:00|86.28|85.88|86.62|86.22|86.66|86.26|86.27|85.87|192
1745757900000|2025-04-27 12:45:00|86.63|86.23|87.01|86.61|87.35|86.95|86.59|86.19|498
1745758200000|2025-04-27 12:50:00|87.02|86.62|87.18|86.78|87.19|86.79|86.81|86.41|327
1745758500000|2025-04-27 12:55:00|87.17|86.77|86.95|86.55|87.23|86.83|86.87|86.47|332
1745758800000|2025-04-27 13:00:00|86.97|86.57|86.95|86.55|87.23|86.83|86.81|86.41|322
1745759100000|2025-04-27 13:05:00|86.96|86.56|86.76|86.36|86.97|86.57|86.41|86.01|395
1745759400000|2025-04-27 13:10:00|86.77|86.37|86.68|86.28|86.9|86.5|86.62|86.22|252
1745759700000|2025-04-27 13:15:00|86.67|86.27|86.51|86.11|86.73|86.33|86.43|86.03|338
1745760000000|2025-04-27 13:20:00|86.5|86.1|86.26|85.86|86.53|86.13|86.26|85.86|215
1745760300000|2025-04-27 13:25:00|86.25|85.85|86.32|85.92|86.36|85.96|86.1|85.7|127
1745760600000|2025-04-27 13:30:00|86.33|85.93|86.68|86.28|86.69|86.29|86.28|85.88|155
1745760900000|2025-04-27 13:35:00|86.69|86.29|86.84|86.44|86.85|86.45|86.66|86.26|102
1745761200000|2025-04-27 13:40:00|86.85|86.45|86.98|86.58|87.06|86.66|86.84|86.44|129
1745761500000|2025-04-27 13:45:00|86.97|86.57|86.99|86.59|87.13|86.73|86.91|86.51|155
1745761800000|2025-04-27 13:50:00|86.98|86.58|86.8|86.4|86.98|86.58|86.75|86.35|137
1745762100000|2025-04-27 13:55:00|86.81|86.41|86.95|86.55|87.04|86.64|86.8|86.4|118
1745762400000|2025-04-27 14:00:00|86.94|86.54|86.82|86.42|87.01|86.61|86.76|86.36|148
1745762700000|2025-04-27 14:05:00|86.81|86.41|86.87|86.47|86.97|86.57|86.74|86.34|193
1745763000000|2025-04-27 14:10:00|86.86|86.46|86.97|86.57|86.98|86.58|86.83|86.43|148
1745763300000|2025-04-27 14:15:00|86.98|86.58|87.32|86.92|87.33|86.93|86.98|86.58|129
1745763600000|2025-04-27 14:20:00|87.3|86.9|87.28|86.88|87.36|86.96|87.19|86.79|201
1745763900000|2025-04-27 14:25:00|87.29|86.89|87.25|86.85|87.39|86.99|87.21|86.81|92
1745764200000|2025-04-27 14:30:00|87.24|86.84|87.2|86.8|87.36|86.96|87.19|86.79|130
1745764500000|2025-04-27 14:35:00|87.19|86.79|87.33|86.93|87.4|87|87.19|86.79|124
1745764800000|2025-04-27 14:40:00|87.34|86.94|87.25|86.85|87.38|86.98|87.21|86.81|113
1745765100000|2025-04-27 14:45:00|87.24|86.84|87.24|86.84|87.37|86.97|87.11|86.71|110
1745765400000|2025-04-27 14:50:00|87.25|86.85|87.28|86.88|87.38|86.98|87.21|86.81|98
1745765700000|2025-04-27 14:55:00|87.27|86.87|87.2|86.8|87.37|86.97|87.18|86.78|99
1745766000000|2025-04-27 15:00:00|87.21|86.81|87.12|86.72|87.36|86.96|87.11|86.71|147
1745766300000|2025-04-27 15:05:00|87.14|86.74|86.73|86.33|87.17|86.77|86.73|86.33|134
1745766600000|2025-04-27 15:10:00|86.72|86.32|86.69|86.29|86.86|86.46|86.69|86.29|92
1745766900000|2025-04-27 15:15:00|86.68|86.28|86.98|86.58|86.98|86.58|86.65|86.25|91
1745767200000|2025-04-27 15:20:00|86.99|86.59|86.85|86.45|87|86.6|86.84|86.44|89
1745767500000|2025-04-27 15:25:00|86.86|86.46|86.44|86.04|86.87|86.47|86.44|86.04|79
1745767800000|2025-04-27 15:30:00|86.43|86.03|86.49|86.09|86.52|86.12|86.4|86|59
1745768100000|2025-04-27 15:35:00|86.5|86.1|86.16|85.76|86.51|86.11|86.16|85.76|66
1745768400000|2025-04-27 15:40:00|86.15|85.75|86.32|85.92|86.35|85.95|86.1|85.7|61
1745768700000|2025-04-27 15:45:00|86.33|85.93|86.46|86.06|86.46|86.06|86.29|85.89|101
1745769000000|2025-04-27 15:50:00|86.45|86.05|86.48|86.08|86.52|86.12|86.37|85.97|84
1745769300000|2025-04-27 15:55:00|86.49|86.09|86.48|86.08|86.54|86.14|86.42|86.02|60
1745769600000|2025-04-27 16:00:00|86.49|86.09|86.61|86.21|86.62|86.22|86.41|86.01|84
1745769900000|2025-04-27 16:05:00|86.62|86.22|86.82|86.42|86.82|86.42|86.58|86.18|110
1745770200000|2025-04-27 16:10:00|86.8|86.4|86.96|86.56|86.97|86.57|86.8|86.4|110
1745770500000|2025-04-27 16:15:00|86.95|86.55|86.97|86.57|86.97|86.57|86.82|86.42|104
1745770800000|2025-04-27 16:20:00|86.96|86.56|86.95|86.55|87.11|86.71|86.95|86.55|95
1745771100000|2025-04-27 16:25:00|86.94|86.54|86.61|86.21|86.94|86.54|86.61|86.21|84
1745771400000|2025-04-27 16:30:00|86.59|86.19|86.33|85.93|86.73|86.33|86.33|85.93|114
1745771700000|2025-04-27 16:35:00|86.32|85.92|86.62|86.22|86.62|86.22|86.24|85.84|111
1745772000000|2025-04-27 16:40:00|86.61|86.21|86.68|86.28|86.76|86.36|86.58|86.18|104
1745772300000|2025-04-27 16:45:00|86.66|86.26|86.75|86.35|86.75|86.35|86.6|86.2|111
1745772600000|2025-04-27 16:50:00|86.74|86.34|86.47|86.07|86.8|86.4|86.43|86.03|87
1745772900000|2025-04-27 16:55:00|86.46|86.06|86.47|86.07|86.5|86.1|86.31|85.91|75
1745773200000|2025-04-27 17:00:00|86.46|86.06|86.41|86.01|86.47|86.07|86.31|85.91|171
1745773500000|2025-04-27 17:05:00|86.4|86|86.4|86|86.49|86.09|86.32|85.92|157
1745773800000|2025-04-27 17:10:00|86.39|85.99|86.47|86.07|86.53|86.13|86.34|85.94|107
1745774100000|2025-04-27 17:15:00|86.48|86.08|86.49|86.09|86.66|86.26|86.43|86.03|133
1745774400000|2025-04-27 17:20:00|86.5|86.1|86.56|86.16|86.63|86.23|86.46|86.06|95
1745774700000|2025-04-27 17:25:00|86.57|86.17|86.41|86.01|86.57|86.17|86.38|85.98|67
1745775000000|2025-04-27 17:30:00|86.42|86.02|86.42|86.02|86.51|86.11|86.4|86|100
1745775300000|2025-04-27 17:35:00|86.41|86.01|86.25|85.85|86.41|86.01|86.24|85.84|58
1745775600000|2025-04-27 17:40:00|86.26|85.86|86.45|86.05|86.47|86.07|86.24|85.84|63
1745775900000|2025-04-27 17:45:00|86.44|86.04|86.51|86.11|86.51|86.11|86.39|85.99|64
1745776200000|2025-04-27 17:50:00|86.52|86.12|86.55|86.15|86.59|86.19|86.48|86.08|50
1745776500000|2025-04-27 17:55:00|86.54|86.14|86.57|86.17|86.58|86.18|86.51|86.11|45
1745776800000|2025-04-27 18:00:00|86.58|86.18|86.6|86.2|86.61|86.21|86.46|86.06|62
1745777100000|2025-04-27 18:05:00|86.59|86.19|86.69|86.29|86.7|86.3|86.59|86.19|57
1745777400000|2025-04-27 18:10:00|86.68|86.28|86.79|86.39|86.79|86.39|86.68|86.28|35
1745777700000|2025-04-27 18:15:00|86.8|86.4|86.87|86.47|86.97|86.57|86.8|86.4|86
1745778000000|2025-04-27 18:20:00|86.88|86.48|86.91|86.51|86.93|86.53|86.81|86.41|93
1745778300000|2025-04-27 18:25:00|86.92|86.52|86.9|86.5|86.96|86.56|86.85|86.45|45
1745778600000|2025-04-27 18:30:00|86.91|86.51|86.75|86.35|86.92|86.52|86.73|86.33|115
1745778900000|2025-04-27 18:35:00|86.74|86.34|86.77|86.37|86.77|86.37|86.7|86.3|73
1745779200000|2025-04-27 18:40:00|86.76|86.36|87.06|86.66|87.07|86.67|86.75|86.35|94
1745779500000|2025-04-27 18:45:00|87.07|86.67|87.03|86.63|87.11|86.71|86.99|86.59|60
1745779800000|2025-04-27 18:50:00|87.02|86.62|86.96|86.56|87.05|86.65|86.94|86.54|71
1745780100000|2025-04-27 18:55:00|86.97|86.57|86.86|86.46|86.98|86.58|86.82|86.42|44
1745780400000|2025-04-27 19:00:00|86.85|86.45|86.84|86.44|86.88|86.48|86.77|86.37|47
1745780700000|2025-04-27 19:05:00|86.85|86.45|86.83|86.43|86.97|86.57|86.82|86.42|46
1745781000000|2025-04-27 19:10:00|86.82|86.42|86.96|86.56|86.97|86.57|86.78|86.38|52
1745781300000|2025-04-27 19:15:00|86.97|86.57|86.93|86.53|87.01|86.61|86.86|86.46|49
1745781600000|2025-04-27 19:20:00|86.92|86.52|86.95|86.55|87.02|86.62|86.86|86.46|62
1745781900000|2025-04-27 19:25:00|86.96|86.56|87.06|86.66|87.08|86.68|86.95|86.55|21
1745782200000|2025-04-27 19:30:00|87.07|86.67|87.73|86.13|87.73|86.7|87.07|86.09|31
1745782500000|2025-04-27 19:35:00|87.72|86.12|87.73|86.13|87.73|86.13|87.62|86.02|54
1745782800000|2025-04-27 19:40:00|87.74|86.14|87.69|86.09|87.77|86.17|87.69|86.09|47
1745783100000|2025-04-27 19:45:00|87.7|86.1|87.89|86.29|87.93|86.33|87.7|86.1|42
1745783400000|2025-04-27 19:50:00|87.88|86.28|87.87|86.27|87.91|86.31|87.81|86.21|70
1745783700000|2025-04-27 19:55:00|87.86|86.26|87.89|86.29|87.89|86.29|87.79|86.19|70
1745784000000|2025-04-27 20:00:00|87.88|86.28|87.68|86.08|87.93|86.33|87.64|86.04|155
1745784300000|2025-04-27 20:05:00|87.69|86.09|87.57|85.97|87.79|86.19|87.51|85.91|131
1745784600000|2025-04-27 20:10:00|87.56|85.96|87.62|86.02|87.65|86.05|87.51|85.91|115
1745784900000|2025-04-27 20:15:00|87.63|86.03|87.52|85.92|87.63|86.03|87.5|85.9|103
1745785200000|2025-04-27 20:20:00|87.51|85.91|87.37|85.77|87.52|85.92|87.37|85.77|77
1745785500000|2025-04-27 20:25:00|87.36|85.76|87.34|85.74|87.4|85.8|87.31|85.71|57
1745785800000|2025-04-27 20:30:00|87.35|85.75|87.36|85.76|87.41|85.81|87.27|85.67|67
1745786100000|2025-04-27 20:35:00|87.37|85.77|87.41|85.81|87.43|85.83|87.27|85.67|54
1745786400000|2025-04-27 20:40:00|87.4|85.8|87.35|85.75|87.45|85.85|87.34|85.74|64
1745786700000|2025-04-27 20:45:00|87.34|85.74|87.44|85.84|87.45|85.85|87.31|85.71|41
1745787000000|2025-04-27 20:50:00|87.45|85.85|87.38|85.78|87.46|85.86|87.37|85.77|39
1745787300000|2025-04-27 20:55:00|87.37|85.77|87.29|85.69|87.39|85.79|87.24|85.64|35
1745787600000|2025-04-27 21:00:00|87.28|85.68|86.55|86.15|87.31|86.29|86.54|85.64|58
1745787900000|2025-04-27 21:05:00|86.54|86.14|86.5|86.1|86.62|86.22|86.5|86.1|39
1745788200000|2025-04-27 21:10:00|86.49|86.09|86.36|85.96|86.51|86.11|86.35|85.95|22
1745788500000|2025-04-27 21:15:00|86.35|85.95|86.51|86.11|86.53|86.13|86.32|85.92|46
1745788800000|2025-04-27 21:20:00|86.52|86.12|86.52|86.12|86.52|86.12|86.5|86.1|5
1745789100000|2025-04-27 21:25:00|86.55|86.15|86.66|86.26|86.66|86.26|86.55|86.15|15
1745789400000|2025-04-27 21:30:00|86.67|86.27|86.74|86.34|86.75|86.35|86.67|86.27|16
1745789700000|2025-04-27 21:35:00|86.73|86.33|86.79|86.39|86.79|86.39|86.72|86.32|23
1745790000000|2025-04-27 21:40:00|86.78|86.38|86.71|86.31|86.78|86.38|86.7|86.3|33
1745790300000|2025-04-27 21:45:00|86.72|86.32|86.77|86.37|86.78|86.38|86.7|86.3|28
1745790600000|2025-04-27 21:50:00|86.76|86.36|86.75|86.35|86.78|86.38|86.75|86.35|14
1745790900000|2025-04-27 21:55:00|86.74|86.34|86.54|86.14|86.76|86.36|86.54|86.14|29
1745791200000|2025-04-27 22:00:00|86.53|86.13|86.18|85.78|86.55|86.15|86.16|85.76|92
1745791500000|2025-04-27 22:05:00|86.17|85.77|86.1|85.7|86.26|85.86|86.06|85.66|113
1745791800000|2025-04-27 22:10:00|86.11|85.71|86.01|85.61|86.18|85.78|85.99|85.59|80
1745792100000|2025-04-27 22:15:00|86.02|85.62|86.1|85.7|86.13|85.73|85.99|85.59|132
1745792400000|2025-04-27 22:20:00|86.11|85.71|86.13|85.73|86.15|85.75|85.93|85.53|107
1745792700000|2025-04-27 22:25:00|86.14|85.74|85.92|85.52|86.18|85.78|85.92|85.52|90
1745793000000|2025-04-27 22:30:00|85.91|85.51|85.9|85.5|85.96|85.56|85.67|85.27|102
1745793300000|2025-04-27 22:35:00|85.89|85.49|85.95|85.55|85.98|85.58|85.86|85.46|113
1745793600000|2025-04-27 22:40:00|85.96|85.56|86.13|85.73|86.14|85.74|85.95|85.55|83
1745793900000|2025-04-27 22:45:00|86.12|85.72|86.14|85.74|86.14|85.74|86.02|85.62|90
1745794200000|2025-04-27 22:50:00|86.15|85.75|86.27|85.87|86.27|85.87|86.13|85.73|76
1745794500000|2025-04-27 22:55:00|86.26|85.86|86.18|85.78|86.27|85.87|86.14|85.74|51
1745794800000|2025-04-27 23:00:00|86.17|85.77|85.96|85.56|86.17|85.77|85.96|85.56|73
1745795100000|2025-04-27 23:05:00|85.94|85.54|85.83|85.43|85.94|85.54|85.75|85.35|76
1745795400000|2025-04-27 23:10:00|85.84|85.44|85.8|85.4|85.94|85.54|85.76|85.36|83
1745795700000|2025-04-27 23:15:00|85.81|85.41|85.98|85.58|85.98|85.58|85.75|85.35|95
1745796000000|2025-04-27 23:20:00|85.99|85.59|85.9|85.5|86.03|85.63|85.88|85.48|100
1745796300000|2025-04-27 23:25:00|85.89|85.49|85.9|85.5|86.02|85.62|85.86|85.46|89
1745796600000|2025-04-27 23:30:00|85.89|85.49|86|85.6|86.02|85.62|85.82|85.42|73
1745796900000|2025-04-27 23:35:00|86.01|85.61|85.95|85.55|86.04|85.64|85.92|85.52|53
1745797200000|2025-04-27 23:40:00|85.96|85.56|85.74|85.34|85.97|85.57|85.74|85.34|53
1745797500000|2025-04-27 23:45:00|85.75|85.35|85.67|85.27|85.82|85.42|85.66|85.26|68
1745797800000|2025-04-27 23:50:00|85.66|85.26|85.76|85.36|85.78|85.38|85.66|85.26|72
1745798100000|2025-04-27 23:55:00|85.75|85.35|85.62|85.22|85.77|85.37|85.59|85.19|42
1745798400000|2025-04-28 00:00:00|85.61|85.21|85.51|85.11|85.73|85.33|85.49|85.09|106
1745798700000|2025-04-28 00:05:00|85.52|85.12|85.27|84.87|85.65|85.25|85.24|84.84|292
1745799000000|2025-04-28 00:10:00|85.26|84.86|85.39|84.99|85.4|85|85.15|84.75|224
1745799300000|2025-04-28 00:15:00|85.4|85|85.57|85.17|85.57|85.17|85.3|84.9|284
1745799600000|2025-04-28 00:20:00|85.58|85.18|85.33|84.93|85.68|85.28|85.21|84.81|337
1745799900000|2025-04-28 00:25:00|85.32|84.92|85.57|85.17|85.57|85.17|85.29|84.89|159
1745800200000|2025-04-28 00:30:00|85.56|85.16|85.79|85.39|85.91|85.51|85.56|85.16|214
1745800500000|2025-04-28 00:35:00|85.8|85.4|85.78|85.38|85.87|85.47|85.71|85.31|208
1745800800000|2025-04-28 00:40:00|85.79|85.39|85.65|85.25|85.85|85.45|85.6|85.2|158
1745801100000|2025-04-28 00:45:00|85.66|85.26|85.36|84.96|85.69|85.29|85.36|84.96|223
1745801400000|2025-04-28 00:50:00|85.35|84.95|85.4|85|85.48|85.08|85.29|84.89|156
1745801700000|2025-04-28 00:55:00|85.38|84.98|85.35|84.95|85.49|85.09|85.31|84.91|118
1745802000000|2025-04-28 01:00:00|85.34|84.94|85.48|85.08|85.5|85.1|85.16|84.76|194
1745802300000|2025-04-28 01:05:00|85.49|85.09|85.15|84.75|85.49|85.09|85.12|84.72|215
1745802600000|2025-04-28 01:10:00|85.16|84.76|85.18|84.78|85.22|84.82|85.01|84.61|221
1745802900000|2025-04-28 01:15:00|85.17|84.77|85.16|84.76|85.26|84.86|85.1|84.7|221
1745803200000|2025-04-28 01:20:00|85.17|84.77|84.77|84.37|85.17|84.77|84.68|84.28|286
1745803500000|2025-04-28 01:25:00|84.78|84.38|84.84|84.44|84.93|84.53|84.74|84.34|167
1745803800000|2025-04-28 01:30:00|84.83|84.43|84.4|84|84.89|84.49|84.4|84|229
1745804100000|2025-04-28 01:35:00|84.41|84.01|84.25|83.85|84.49|84.09|83.99|83.59|299
1745804400000|2025-04-28 01:40:00|84.24|83.84|84.16|83.76|84.29|83.89|83.98|83.58|268
1745804700000|2025-04-28 01:45:00|84.17|83.77|84.46|84.06|84.58|84.18|84.14|83.74|191
1745805000000|2025-04-28 01:50:00|84.47|84.07|84.44|84.04|84.52|84.12|84.35|83.95|192
1745805300000|2025-04-28 01:55:00|84.43|84.03|84.18|83.78|84.5|84.1|84.18|83.78|143
1745805600000|2025-04-28 02:00:00|84.17|83.77|84.43|84.03|84.47|84.07|84.05|83.65|223
1745805900000|2025-04-28 02:05:00|84.42|84.02|84.67|84.27|84.71|84.31|84.42|84.02|109
1745806200000|2025-04-28 02:10:00|84.68|84.28|84.56|84.16|84.7|84.3|84.55|84.15|177
1745806500000|2025-04-28 02:15:00|84.57|84.17|84.76|84.36|84.76|84.36|84.5|84.1|180
1745806800000|2025-04-28 02:20:00|84.77|84.37|84.94|84.54|84.97|84.57|84.72|84.32|64
1745807100000|2025-04-28 02:25:00|84.93|84.53|84.93|84.53|85.03|84.63|84.89|84.49|102
1745807400000|2025-04-28 02:30:00|84.92|84.52|84.96|84.56|85.06|84.66|84.89|84.49|180
1745807700000|2025-04-28 02:35:00|84.97|84.57|84.88|84.48|84.98|84.58|84.84|84.44|120
1745808000000|2025-04-28 02:40:00|84.87|84.47|84.92|84.52|84.95|84.55|84.82|84.42|115
1745808300000|2025-04-28 02:45:00|84.91|84.51|85.09|84.69|85.1|84.7|84.91|84.51|48
1745808600000|2025-04-28 02:50:00|85.1|84.7|85.16|84.76|85.21|84.81|85.07|84.67|81
1745808900000|2025-04-28 02:55:00|85.17|84.77|85.08|84.68|85.17|84.77|85.03|84.63|85
1745809200000|2025-04-28 03:00:00|85.07|84.67|84.94|84.54|85.12|84.72|84.91|84.51|92
1745809500000|2025-04-28 03:05:00|84.93|84.53|84.79|84.39|84.93|84.53|84.75|84.35|100
1745809800000|2025-04-28 03:10:00|84.78|84.38|84.86|84.46|84.9|84.5|84.77|84.37|96
1745810100000|2025-04-28 03:15:00|84.85|84.45|85.22|84.82|85.22|84.82|84.85|84.45|58
1745810400000|2025-04-28 03:20:00|85.23|84.83|85.42|85.02|85.42|85.02|85.19|84.79|65
1745810700000|2025-04-28 03:25:00|85.41|85.01|85.44|85.04|85.48|85.08|85.36|84.96|87
1745811000000|2025-04-28 03:30:00|85.45|85.05|85.68|85.28|85.97|85.57|85.44|85.04|200
1745811300000|2025-04-28 03:35:00|85.67|85.27|85.73|85.33|85.79|85.39|85.58|85.18|195
1745811600000|2025-04-28 03:40:00|85.71|85.31|85.75|85.35|85.76|85.36|85.53|85.13|111
1745811900000|2025-04-28 03:45:00|85.76|85.36|85.62|85.22|85.8|85.4|85.5|85.1|125
1745812200000|2025-04-28 03:50:00|85.61|85.21|85.71|85.31|85.71|85.31|85.56|85.16|136
1745812500000|2025-04-28 03:55:00|85.7|85.3|85.64|85.24|85.74|85.34|85.64|85.24|44
1745812800000|2025-04-28 04:00:00|85.65|85.25|85.83|85.43|85.84|85.44|85.65|85.25|112
1745813100000|2025-04-28 04:05:00|85.84|85.44|85.67|85.27|85.91|85.51|85.67|85.27|92
1745813400000|2025-04-28 04:10:00|85.68|85.28|85.76|85.36|85.81|85.41|85.63|85.23|107
1745813700000|2025-04-28 04:15:00|85.77|85.37|85.88|85.48|85.88|85.48|85.68|85.28|139
1745814000000|2025-04-28 04:20:00|85.87|85.47|85.99|85.59|86.02|85.62|85.8|85.4|86
1745814300000|2025-04-28 04:25:00|85.98|85.58|86.31|85.91|86.31|85.91|85.98|85.58|91
1745814600000|2025-04-28 04:30:00|86.3|85.9|86.1|85.7|86.33|85.93|86.07|85.67|183
1745814900000|2025-04-28 04:35:00|86.09|85.69|86.18|85.78|86.23|85.83|86.04|85.64|111
1745815200000|2025-04-28 04:40:00|86.19|85.79|86.07|85.67|86.19|85.79|86.05|85.65|85
1745815500000|2025-04-28 04:45:00|86.08|85.68|86.16|85.76|86.21|85.81|86.05|85.65|103
1745815800000|2025-04-28 04:50:00|86.15|85.75|86.09|85.69|86.16|85.76|86.07|85.67|73
1745816100000|2025-04-28 04:55:00|86.1|85.7|86.05|85.65|86.11|85.71|86|85.6|47
1745816400000|2025-04-28 05:00:00|86.04|85.64|86.07|85.67|86.23|85.83|86.02|85.62|65
1745816700000|2025-04-28 05:05:00|86.05|85.65|86.22|85.82|86.23|85.83|86.04|85.64|41
1745817000000|2025-04-28 05:10:00|86.23|85.83|86.28|85.88|86.32|85.92|86.21|85.81|73
1745817300000|2025-04-28 05:15:00|86.29|85.89|86.56|86.16|86.56|86.16|86.22|85.82|119
1745817600000|2025-04-28 05:20:00|86.55|86.15|86.43|86.03|86.61|86.21|86.41|86.01|119
1745817900000|2025-04-28 05:25:00|86.44|86.04|86.41|86.01|86.68|86.28|86.38|85.98|108
1745818200000|2025-04-28 05:30:00|86.42|86.02|86.14|85.74|86.43|86.03|86.13|85.73|108
1745818500000|2025-04-28 05:35:00|86.13|85.73|86.02|85.62|86.14|85.74|86|85.6|114
1745818800000|2025-04-28 05:40:00|86.03|85.63|86.14|85.74|86.18|85.78|86.02|85.62|91
1745819100000|2025-04-28 05:45:00|86.15|85.75|86.15|85.75|86.18|85.78|86.06|85.66|63
1745819400000|2025-04-28 05:50:00|86.14|85.74|86.38|85.98|86.41|86.01|86.1|85.7|81
1745819700000|2025-04-28 05:55:00|86.37|85.97|86.3|85.9|86.37|85.97|86.26|85.86|65
1745820000000|2025-04-28 06:00:00|86.31|85.91|86.57|86.17|86.57|86.17|86.31|85.91|71
1745820300000|2025-04-28 06:05:00|86.58|86.18|86.61|86.21|86.62|86.22|86.48|86.08|61
1745820600000|2025-04-28 06:10:00|86.6|86.2|86.71|86.31|86.72|86.32|86.58|86.18|36
1745820900000|2025-04-28 06:15:00|86.7|86.3|86.81|86.41|86.81|86.41|86.55|86.15|63
1745821200000|2025-04-28 06:20:00|86.82|86.42|86.93|86.53|86.94|86.54|86.82|86.42|40
1745821500000|2025-04-28 06:25:00|86.92|86.52|87.09|86.69|87.1|86.7|86.88|86.48|42
1745821800000|2025-04-28 06:30:00|87.1|86.7|87.07|86.67|87.21|86.81|87.07|86.67|57
1745822100000|2025-04-28 06:35:00|87.04|86.64|87.03|86.63|87.21|86.81|87.03|86.63|67
1745822400000|2025-04-28 06:40:00|87.04|86.64|87.29|86.89|87.29|86.89|87.04|86.64|72
1745822700000|2025-04-28 06:45:00|87.28|86.88|87.29|86.89|87.29|86.89|87.17|86.77|75
1745823000000|2025-04-28 06:50:00|87.3|86.9|87.28|86.88|87.36|86.96|87.28|86.88|54
1745823300000|2025-04-28 06:55:00|87.26|86.86|87.17|86.77|87.36|86.96|87.17|86.77|78
1745823600000|2025-04-28 07:00:00|87.18|86.78|86.87|86.47|87.22|86.82|86.86|86.46|89
1745823900000|2025-04-28 07:05:00|86.88|86.48|86.86|86.46|86.99|86.59|86.82|86.42|64
1745824200000|2025-04-28 07:10:00|86.87|86.47|86.87|86.47|86.94|86.54|86.79|86.39|87
1745824500000|2025-04-28 07:15:00|86.86|86.46|87.05|86.65|87.09|86.69|86.86|86.46|66
1745824800000|2025-04-28 07:20:00|87.06|86.66|87.26|86.86|87.26|86.86|87.03|86.63|43
1745825100000|2025-04-28 07:25:00|87.27|86.87|87.59|87.19|87.59|87.19|87.27|86.87|144
1745825400000|2025-04-28 07:30:00|87.58|87.18|87.5|87.1|87.7|87.3|87.49|87.09|145
1745825700000|2025-04-28 07:35:00|87.51|87.11|87.53|87.13|87.68|87.28|87.45|87.05|132
1745826000000|2025-04-28 07:40:00|87.54|87.14|87.59|87.19|87.68|87.28|87.44|87.04|127
1745826300000|2025-04-28 07:45:00|87.58|87.18|87.51|87.11|87.64|87.24|87.51|87.11|159
1745826600000|2025-04-28 07:50:00|87.52|87.12|87.67|87.27|87.67|87.27|87.46|87.06|85
1745826900000|2025-04-28 07:55:00|87.68|87.28|87.7|87.3|87.7|87.3|87.59|87.19|48
1745827200000|2025-04-28 08:00:00|87.71|87.31|87.83|87.43|87.83|87.43|87.7|87.3|38
1745827500000|2025-04-28 08:05:00|87.84|87.44|87.73|87.33|88.01|87.61|87.71|87.31|142
1745827800000|2025-04-28 08:10:00|87.74|87.34|87.97|87.57|88.1|87.7|87.74|87.34|154
1745828100000|2025-04-28 08:15:00|87.98|87.58|88.09|87.69|88.3|87.9|87.96|87.56|147
1745828400000|2025-04-28 08:20:00|88.1|87.7|88.04|87.64|88.12|87.72|87.93|87.53|95
1745828700000|2025-04-28 08:25:00|88.05|87.65|88.17|87.77|88.18|87.78|88.05|87.65|101
1745829000000|2025-04-28 08:30:00|88.16|87.76|88|87.6|88.16|87.76|87.94|87.54|99
1745829300000|2025-04-28 08:35:00|87.99|87.59|87.78|87.38|88.05|87.65|87.76|87.36|113
1745829600000|2025-04-28 08:40:00|87.79|87.39|87.83|87.43|87.87|87.47|87.73|87.33|75
1745829900000|2025-04-28 08:45:00|87.84|87.44|87.59|87.19|87.88|87.48|87.59|87.19|71
1745830200000|2025-04-28 08:50:00|87.6|87.2|87.43|87.03|87.65|87.25|87.39|86.99|84
1745830500000|2025-04-28 08:55:00|87.44|87.04|87.5|87.1|87.61|87.21|87.4|87|59
1745830800000|2025-04-28 09:00:00|87.51|87.11|87.54|87.14|87.72|87.32|87.51|87.11|124
1745831100000|2025-04-28 09:05:00|87.55|87.15|87.48|87.08|87.57|87.17|87.39|86.99|106
1745831400000|2025-04-28 09:10:00|87.47|87.07|87.21|86.81|87.49|87.09|87.21|86.81|106
1745831700000|2025-04-28 09:15:00|87.22|86.82|87.41|87.01|87.47|87.07|87.21|86.81|79
1745832000000|2025-04-28 09:20:00|87.43|87.03|87.45|87.05|87.49|87.09|87.37|86.97|77
1745832300000|2025-04-28 09:25:00|87.47|87.07|87.41|87.01|87.6|87.2|87.37|86.97|123
1745832600000|2025-04-28 09:30:00|87.42|87.02|87.51|87.11|87.6|87.2|87.41|87.01|108
1745832900000|2025-04-28 09:35:00|87.5|87.1|87.5|87.1|87.53|87.13|87.41|87.01|92
1745833200000|2025-04-28 09:40:00|87.51|87.11|87.48|87.08|87.59|87.19|87.41|87.01|146
1745833500000|2025-04-28 09:45:00|87.47|87.07|87.22|86.82|87.47|87.07|87.15|86.75|97
1745833800000|2025-04-28 09:50:00|87.21|86.81|87.23|86.83|87.26|86.86|87.14|86.74|163
1745834100000|2025-04-28 09:55:00|87.22|86.82|87.12|86.72|87.25|86.85|87.09|86.69|110
1745834400000|2025-04-28 10:00:00|87.13|86.73|86.99|86.59|87.24|86.84|86.99|86.59|139
1745834700000|2025-04-28 10:05:00|87|86.6|87.31|86.91|87.32|86.92|86.81|86.41|249
1745835000000|2025-04-28 10:10:00|87.32|86.92|87.16|86.76|87.41|87.01|87.16|86.76|131
1745835300000|2025-04-28 10:15:00|87.17|86.77|87.02|86.62|87.29|86.89|87.02|86.62|124
1745835600000|2025-04-28 10:20:00|87.03|86.63|86.66|86.26|87.03|86.63|86.53|86.13|204
1745835900000|2025-04-28 10:25:00|86.65|86.25|86.88|86.48|86.94|86.54|86.62|86.22|161
1745836200000|2025-04-28 10:30:00|86.87|86.47|87.14|86.74|87.16|86.76|86.86|86.46|156
1745836500000|2025-04-28 10:35:00|87.13|86.73|87.45|87.05|87.46|87.06|87.1|86.7|135
1745836800000|2025-04-28 10:40:00|87.44|87.04|87.68|87.28|87.72|87.32|87.41|87.01|196
1745837100000|2025-04-28 10:45:00|87.66|87.26|87.53|87.13|87.73|87.33|87.47|87.07|202
1745837400000|2025-04-28 10:50:00|87.52|87.12|87.29|86.89|87.61|87.21|87.29|86.89|148
1745837700000|2025-04-28 10:55:00|87.3|86.9|87.32|86.92|87.34|86.94|87.24|86.84|83
1745838000000|2025-04-28 11:00:00|87.33|86.93|87.21|86.81|87.33|86.93|87.08|86.68|174
1745838300000|2025-04-28 11:05:00|87.2|86.8|87.43|87.03|87.44|87.04|87.2|86.8|146
1745838600000|2025-04-28 11:10:00|87.44|87.04|87.29|86.89|87.44|87.04|87.27|86.87|132
1745838900000|2025-04-28 11:15:00|87.28|86.88|87.42|87.02|87.44|87.04|87.28|86.88|142
1745839200000|2025-04-28 11:20:00|87.41|87.01|87.38|86.98|87.44|87.04|87.31|86.91|62
1745839500000|2025-04-28 11:25:00|87.37|86.97|87.42|87.02|87.47|87.07|87.36|86.96|51
1745839800000|2025-04-28 11:30:00|87.43|87.03|87.5|87.1|87.6|87.2|87.43|87.03|109
1745840100000|2025-04-28 11:35:00|87.51|87.11|87.47|87.07|87.55|87.15|87.37|86.97|103
1745840400000|2025-04-28 11:40:00|87.46|87.06|87.47|87.07|87.6|87.2|87.45|87.05|120
1745840700000|2025-04-28 11:45:00|87.48|87.08|87.5|87.1|87.57|87.17|87.35|86.95|162
1745841000000|2025-04-28 11:50:00|87.51|87.11|87.41|87.01|87.54|87.14|87.36|86.96|116
1745841300000|2025-04-28 11:55:00|87.4|87|87.43|87.03|87.43|87.03|87.31|86.91|103
1745841600000|2025-04-28 12:00:00|87.45|87.05|87.36|86.96|87.49|87.09|87.24|86.84|172
1745841900000|2025-04-28 12:05:00|87.37|86.97|87.17|86.77|87.47|87.07|87.17|86.77|109
1745842200000|2025-04-28 12:10:00|87.16|86.76|87.09|86.69|87.19|86.79|87.02|86.62|109
1745842500000|2025-04-28 12:15:00|87.1|86.7|87.37|86.97|87.44|87.04|87.1|86.7|70
1745842800000|2025-04-28 12:20:00|87.39|86.99|87.42|87.02|87.42|87.02|87.28|86.88|70
1745843100000|2025-04-28 12:25:00|87.41|87.01|87.39|86.99|87.48|87.08|87.39|86.99|64
1745843400000|2025-04-28 12:30:00|87.4|87|87.33|86.93|87.46|87.06|87.28|86.88|141
1745843700000|2025-04-28 12:35:00|87.32|86.92|87.31|86.91|87.33|86.93|87.22|86.82|96
1745844000000|2025-04-28 12:40:00|87.3|86.9|87.43|87.03|87.44|87.04|87.29|86.89|77
1745844300000|2025-04-28 12:45:00|87.44|87.04|87.33|86.93|87.5|87.1|87.29|86.89|67
1745844600000|2025-04-28 12:50:00|87.32|86.92|87.27|86.87|87.33|86.93|87.09|86.69|87
1745844900000|2025-04-28 12:55:00|87.28|86.88|87.25|86.85|87.34|86.94|87.12|86.72|53
1745845200000|2025-04-28 13:00:00|87.26|86.86|87.44|87.04|87.44|87.04|87.18|86.78|104
1745845500000|2025-04-28 13:05:00|87.45|87.05|87.32|86.92|87.5|87.1|87.31|86.91|134
1745845800000|2025-04-28 13:10:00|87.31|86.91|87.09|86.69|87.32|86.92|87|86.6|182
1745846100000|2025-04-28 13:15:00|87.08|86.68|87.11|86.71|87.13|86.73|86.99|86.59|64
1745846400000|2025-04-28 13:20:00|87.1|86.7|86.99|86.59|87.11|86.71|86.97|86.57|113
1745846700000|2025-04-28 13:25:00|87|86.6|86.73|86.33|87|86.6|86.72|86.32|96
1745847000000|2025-04-28 13:30:00|86.72|86.32|86.48|86.08|86.94|86.54|86.42|86.02|205
1745847300000|2025-04-28 13:35:00|86.49|86.09|86.35|85.95|86.57|86.17|86.23|85.83|292
1745847600000|2025-04-28 13:40:00|86.34|85.94|86.76|86.36|86.76|86.36|86.32|85.92|174
1745847900000|2025-04-28 13:45:00|86.77|86.37|86.29|85.89|86.82|86.42|86.25|85.85|257
1745848200000|2025-04-28 13:50:00|86.28|85.88|86.04|85.64|86.43|86.03|86.04|85.64|275
1745848500000|2025-04-28 13:55:00|86.03|85.63|85.62|85.22|86.03|85.63|85.62|85.22|228
1745848800000|2025-04-28 14:00:00|85.64|85.24|86.18|85.78|86.18|85.78|85.44|85.04|213
1745849100000|2025-04-28 14:05:00|86.19|85.79|86.14|85.74|86.21|85.81|85.96|85.56|163
1745849400000|2025-04-28 14:10:00|86.13|85.73|86.3|85.9|86.33|85.93|86.12|85.72|114
1745849700000|2025-04-28 14:15:00|86.31|85.91|86.72|86.32|86.77|86.37|86.24|85.84|173
1745850000000|2025-04-28 14:20:00|86.73|86.33|86.51|86.11|86.8|86.4|86.42|86.02|266
1745850300000|2025-04-28 14:25:00|86.5|86.1|86.43|86.03|86.54|86.14|86.36|85.96|135
1745850600000|2025-04-28 14:30:00|86.44|86.04|85.98|85.58|86.51|86.11|85.92|85.52|207
1745850900000|2025-04-28 14:35:00|85.96|85.56|86.25|85.85|86.35|85.95|85.96|85.56|208
1745851200000|2025-04-28 14:40:00|86.26|85.86|86.19|85.79|86.29|85.89|86.01|85.61|159
1745851500000|2025-04-28 14:45:00|86.2|85.8|86.23|85.83|86.32|85.92|86.15|85.75|72
1745851800000|2025-04-28 14:50:00|86.16|85.76|85.65|85.25|86.16|85.76|85.63|85.23|179
1745852100000|2025-04-28 14:55:00|85.64|85.24|85.65|85.25|85.77|85.37|85.55|85.15|150
1745852400000|2025-04-28 15:00:00|85.67|85.27|85.61|85.21|85.87|85.47|85.6|85.2|230
1745852700000|2025-04-28 15:05:00|85.6|85.2|85.16|84.76|85.61|85.21|85.14|84.74|185
1745853000000|2025-04-28 15:10:00|85.15|84.75|85.23|84.83|85.42|85.02|85.15|84.75|146
1745853300000|2025-04-28 15:15:00|85.22|84.82|85.1|84.7|85.35|84.95|84.98|84.58|202
1745853600000|2025-04-28 15:20:00|85.11|84.71|84.74|84.34|85.11|84.71|84.72|84.32|190
1745853900000|2025-04-28 15:25:00|84.73|84.33|84.55|84.15|84.73|84.33|84.34|83.94|224
1745854200000|2025-04-28 15:30:00|84.56|84.16|84.45|84.05|84.7|84.3|84.44|84.04|249
1745854500000|2025-04-28 15:35:00|84.46|84.06|84.53|84.13|84.63|84.23|84.28|83.88|232
1745854800000|2025-04-28 15:40:00|84.54|84.14|84.3|83.9|84.58|84.18|84.28|83.88|239
1745855100000|2025-04-28 15:45:00|84.31|83.91|84.32|83.92|84.43|84.03|84.24|83.84|234
1745855400000|2025-04-28 15:50:00|84.33|83.93|84.44|84.04|84.57|84.17|84.24|83.84|203
1745855700000|2025-04-28 15:55:00|84.43|84.03|84.74|84.34|84.74|84.34|84.43|84.03|107
1745856000000|2025-04-28 16:00:00|84.73|84.33|84.55|84.15|84.86|84.46|84.54|84.14|200
1745856300000|2025-04-28 16:05:00|84.54|84.14|84.37|83.97|84.67|84.27|84.37|83.97|158
1745856600000|2025-04-28 16:10:00|84.36|83.96|84.4|84|84.42|84.02|84.23|83.83|138
1745856900000|2025-04-28 16:15:00|84.41|84.01|84.17|83.77|84.66|84.26|84.12|83.72|184
1745857200000|2025-04-28 16:20:00|84.16|83.76|84.48|84.08|84.55|84.15|84.16|83.76|125
1745857500000|2025-04-28 16:25:00|84.49|84.09|84.45|84.05|84.55|84.15|84.31|83.91|109
1745857800000|2025-04-28 16:30:00|84.46|84.06|84.84|84.44|84.84|84.44|84.41|84.01|129
1745858100000|2025-04-28 16:35:00|84.85|84.45|85|84.6|85.03|84.63|84.78|84.38|140
1745858400000|2025-04-28 16:40:00|84.99|84.59|85.06|84.66|85.06|84.66|84.92|84.52|111
1745858700000|2025-04-28 16:45:00|85.07|84.67|84.86|84.46|85.07|84.67|84.86|84.46|150
1745859000000|2025-04-28 16:50:00|84.85|84.45|84.72|84.32|84.86|84.46|84.7|84.3|114
1745859300000|2025-04-28 16:55:00|84.73|84.33|84.7|84.3|84.77|84.37|84.62|84.22|72
1745859600000|2025-04-28 17:00:00|84.71|84.31|84.87|84.47|84.87|84.47|84.67|84.27|36
1745859900000|2025-04-28 17:05:00|84.86|84.46|85.02|84.62|85.06|84.66|84.86|84.46|89
1745860200000|2025-04-28 17:10:00|85.03|84.63|84.75|84.35|85.03|84.63|84.74|84.34|78
1745860500000|2025-04-28 17:15:00|84.73|84.33|84.71|84.31|84.87|84.47|84.71|84.31|118
1745860800000|2025-04-28 17:20:00|84.72|84.32|84.76|84.36|84.79|84.39|84.62|84.22|63
1745861100000|2025-04-28 17:25:00|84.75|84.35|84.54|84.14|84.77|84.37|84.54|84.14|60
1745861400000|2025-04-28 17:30:00|84.53|84.13|84.53|84.13|84.53|84.13|84.38|83.98|94
1745861700000|2025-04-28 17:35:00|84.52|84.12|84.82|84.42|84.85|84.45|84.52|84.12|49
1745862000000|2025-04-28 17:40:00|84.81|84.41|85.04|84.64|85.04|84.64|84.81|84.41|57
1745862300000|2025-04-28 17:45:00|85.05|84.65|85.39|84.99|85.58|85.18|85.05|84.65|149
1745862600000|2025-04-28 17:50:00|85.4|85|85.59|85.19|85.6|85.2|85.36|84.96|140
1745862900000|2025-04-28 17:55:00|85.6|85.2|85.47|85.07|85.65|85.25|85.44|85.04|86
1745863200000|2025-04-28 18:00:00|85.49|85.09|85.45|85.05|85.55|85.15|85.35|84.95|67
1745863500000|2025-04-28 18:05:00|85.44|85.04|85.31|84.91|85.54|85.14|85.3|84.9|57
1745863800000|2025-04-28 18:10:00|85.32|84.92|85.13|84.73|85.32|84.92|85.09|84.69|89
1745864100000|2025-04-28 18:15:00|85.12|84.72|85.15|84.75|85.25|84.85|85.08|84.68|141
1745864400000|2025-04-28 18:20:00|85.14|84.74|85.26|84.86|85.26|84.86|85.08|84.68|75
1745864700000|2025-04-28 18:25:00|85.25|84.85|85.11|84.71|85.26|84.86|85.08|84.68|64
1745865000000|2025-04-28 18:30:00|85.1|84.7|84.95|84.55|85.22|84.82|84.9|84.5|119
1745865300000|2025-04-28 18:35:00|84.94|84.54|85.25|84.85|85.25|84.85|84.92|84.52|62
1745865600000|2025-04-28 18:40:00|85.24|84.84|85.2|84.8|85.31|84.91|85.17|84.77|51
1745865900000|2025-04-28 18:45:00|85.21|84.81|85.3|84.9|85.32|84.92|85.18|84.78|46
1745866200000|2025-04-28 18:50:00|85.31|84.91|85.4|85|85.41|85.01|85.31|84.91|40
1745866500000|2025-04-28 18:55:00|85.41|85.01|85.44|85.04|85.52|85.12|85.41|85.01|52
1745866800000|2025-04-28 19:00:00|85.43|85.03|85.73|85.33|85.8|85.4|85.36|84.96|244
1745867100000|2025-04-28 19:05:00|85.72|85.32|85.48|85.08|85.76|85.36|85.46|85.06|195
1745867400000|2025-04-28 19:10:00|85.49|85.09|85.53|85.13|85.57|85.17|85.43|85.03|117
1745867700000|2025-04-28 19:15:00|85.54|85.14|85.82|85.42|85.84|85.44|85.52|85.12|132
1745868000000|2025-04-28 19:20:00|85.81|85.41|85.74|85.34|85.84|85.44|85.74|85.34|149
1745868300000|2025-04-28 19:25:00|85.73|85.33|85.69|85.29|85.83|85.43|85.69|85.29|98
1745868600000|2025-04-28 19:30:00|85.7|85.3|85.83|85.43|85.84|85.44|85.69|85.29|136
1745868900000|2025-04-28 19:35:00|85.82|85.42|85.89|85.49|85.89|85.49|85.8|85.4|103
1745869200000|2025-04-28 19:40:00|85.88|85.48|85.89|85.49|85.89|85.49|85.83|85.43|64
1745869500000|2025-04-28 19:45:00|85.9|85.5|85.75|85.35|85.9|85.5|85.61|85.21|104
1745869800000|2025-04-28 19:50:00|85.76|85.36|85.85|85.45|85.9|85.5|85.76|85.36|82
1745870100000|2025-04-28 19:55:00|85.84|85.44|85.7|85.3|85.86|85.46|85.64|85.24|72
1745870400000|2025-04-28 20:00:00|85.69|85.29|85.52|85.12|85.71|85.31|85.48|85.08|88
1745870700000|2025-04-28 20:05:00|85.53|85.13|85.56|85.16|85.58|85.18|85.47|85.07|70
1745871000000|2025-04-28 20:10:00|85.55|85.15|85.37|84.97|85.57|85.17|85.37|84.97|84
1745871300000|2025-04-28 20:15:00|85.38|84.98|85.41|85.01|85.47|85.07|85.3|84.9|57
1745871600000|2025-04-28 20:20:00|85.43|85.03|85.58|85.18|85.59|85.19|85.43|85.03|38
1745871900000|2025-04-28 20:25:00|85.57|85.17|85.53|85.13|85.58|85.18|85.36|84.96|62
1745872200000|2025-04-28 20:30:00|85.54|85.14|85.5|85.1|85.58|85.18|85.36|84.96|76
1745872500000|2025-04-28 20:35:00|85.49|85.09|85.55|85.15|85.55|85.15|85.45|85.05|74
1745872800000|2025-04-28 20:40:00|85.54|85.14|85.26|84.86|85.6|85.2|85.25|84.85|76
1745873100000|2025-04-28 20:45:00|85.27|84.87|85.3|84.9|85.38|84.98|85.22|84.82|86
1745873400000|2025-04-28 20:50:00|85.29|84.89|85.28|84.88|85.32|84.92|85.21|84.81|58
1745873700000|2025-04-28 20:55:00|85.26|84.86|85.45|85.05|85.51|85.11|85.26|84.86|71
1745874000000|2025-04-28 21:00:00|85.46|85.06|85.61|85.21|85.61|85.21|85.45|85.05|33
1745874300000|2025-04-28 21:05:00|85.6|85.2|85.6|85.2|85.64|85.24|85.52|85.12|52
1745874600000|2025-04-28 21:10:00|85.61|85.21|85.53|85.13|85.61|85.21|85.51|85.11|44
1745874900000|2025-04-28 21:15:00|85.55|85.15|85.53|85.13|85.62|85.22|85.52|85.12|74
1745875200000|2025-04-28 21:20:00|85.52|85.12|85.39|84.99|85.52|85.12|85.37|84.97|25
1745875500000|2025-04-28 21:25:00|85.36|84.96|85.39|84.99|85.39|84.99|85.34|84.94|12
1745875800000|2025-04-28 21:30:00|85.4|85|85.48|85.08|85.61|85.21|85.4|85|36
1745876100000|2025-04-28 21:35:00|85.47|85.07|85.43|85.03|85.48|85.08|85.43|85.03|16
1745876400000|2025-04-28 21:40:00|85.46|85.06|85.46|85.06|85.47|85.07|85.46|85.06|3
1745876700000|2025-04-28 21:45:00|85.47|85.07|85.5|85.1|85.5|85.1|85.47|85.07|6
1745877000000|2025-04-28 21:50:00|85.51|85.11|85.81|85.41|85.82|85.42|85.51|85.11|40
1745877300000|2025-04-28 21:55:00|85.8|85.4|85.73|85.33|85.8|85.4|85.69|85.29|31
1745877600000|2025-04-28 22:00:00|85.72|85.32|85.72|85.32|85.85|85.45|85.58|85.18|139
1745877900000|2025-04-28 22:05:00|85.71|85.31|85.83|85.43|85.92|85.52|85.66|85.26|62
1745878200000|2025-04-28 22:10:00|85.82|85.42|85.81|85.41|85.87|85.47|85.81|85.41|32
1745878500000|2025-04-28 22:15:00|85.8|85.4|85.69|85.29|85.83|85.43|85.65|85.25|64
1745878800000|2025-04-28 22:20:00|85.68|85.28|85.62|85.22|85.7|85.3|85.57|85.17|46
1745879100000|2025-04-28 22:25:00|85.64|85.24|85.56|85.16|85.67|85.27|85.55|85.15|33
1745879400000|2025-04-28 22:30:00|85.55|85.15|85.67|85.27|85.69|85.29|85.52|85.12|59
1745879700000|2025-04-28 22:35:00|85.66|85.26|85.67|85.27|85.7|85.3|85.63|85.23|29
1745880000000|2025-04-28 22:40:00|85.68|85.28|85.61|85.21|85.68|85.28|85.58|85.18|34
1745880300000|2025-04-28 22:45:00|85.62|85.22|85.7|85.3|85.75|85.35|85.62|85.22|69
1745880600000|2025-04-28 22:50:00|85.71|85.31|85.76|85.36|85.78|85.38|85.69|85.29|70
1745880900000|2025-04-28 22:55:00|85.75|85.35|85.78|85.38|85.8|85.4|85.72|85.32|42
1745881200000|2025-04-28 23:00:00|85.79|85.39|85.9|85.5|85.92|85.52|85.71|85.31|43
1745881500000|2025-04-28 23:05:00|85.89|85.49|85.86|85.46|85.92|85.52|85.82|85.42|64
1745881800000|2025-04-28 23:10:00|85.87|85.47|85.88|85.48|85.9|85.5|85.85|85.45|36
1745882100000|2025-04-28 23:15:00|85.89|85.49|85.81|85.41|86.05|85.65|85.77|85.37|83
1745882400000|2025-04-28 23:20:00|85.8|85.4|85.95|85.55|85.99|85.59|85.76|85.36|69
1745882700000|2025-04-28 23:25:00|85.96|85.56|86.02|85.62|86.09|85.69|85.94|85.54|49
1745883000000|2025-04-28 23:30:00|86.03|85.63|86.04|85.64|86.08|85.68|85.97|85.57|66
1745883300000|2025-04-28 23:35:00|86.05|85.65|86.16|85.76|86.17|85.77|86.05|85.65|47
1745883600000|2025-04-28 23:40:00|86.17|85.77|86.28|85.88|86.43|86.03|86.15|85.75|65
1745883900000|2025-04-28 23:45:00|86.29|85.89|85.96|85.56|86.29|85.89|85.93|85.53|126
1745884200000|2025-04-28 23:50:00|85.95|85.55|86.02|85.62|86.02|85.62|85.91|85.51|78
1745884500000|2025-04-28 23:55:00|86.03|85.63|85.9|85.5|86.03|85.63|85.78|85.38|46
1745884800000|2025-04-29 00:00:00|85.91|85.51|85.79|85.39|85.96|85.56|85.78|85.38|132
1745885100000|2025-04-29 00:05:00|85.78|85.38|85.81|85.41|85.84|85.44|85.76|85.36|65
1745885400000|2025-04-29 00:10:00|85.8|85.4|85.89|85.49|85.93|85.53|85.78|85.38|79
1745885700000|2025-04-29 00:15:00|85.9|85.5|85.8|85.4|85.91|85.51|85.65|85.25|87
1745886000000|2025-04-29 00:20:00|85.81|85.41|86.11|85.71|86.11|85.71|85.81|85.41|51
1745886300000|2025-04-29 00:25:00|86.13|85.73|86.07|85.67|86.2|85.8|85.99|85.59|83
1745886600000|2025-04-29 00:30:00|86.08|85.68|86.2|85.8|86.32|85.92|86.08|85.68|103
1745886900000|2025-04-29 00:35:00|86.18|85.78|86.49|86.09|86.5|86.1|86.16|85.76|88
1745887200000|2025-04-29 00:40:00|86.5|86.1|86.62|86.22|86.69|86.29|86.42|86.02|99
1745887500000|2025-04-29 00:45:00|86.63|86.23|86.54|86.14|86.69|86.29|86.44|86.04|103
1745887800000|2025-04-29 00:50:00|86.55|86.15|86.76|86.36|86.77|86.37|86.44|86.04|79
1745888100000|2025-04-29 00:55:00|86.75|86.35|87.04|86.64|87.05|86.65|86.75|86.35|116
1745888400000|2025-04-29 01:00:00|87.03|86.63|87.09|86.69|87.1|86.7|86.87|86.47|165
1745888700000|2025-04-29 01:05:00|87.1|86.7|87.02|86.62|87.17|86.77|86.98|86.58|116
1745889000000|2025-04-29 01:10:00|87.03|86.63|86.83|86.43|87.17|86.77|86.8|86.4|159
1745889300000|2025-04-29 01:15:00|86.82|86.42|86.77|86.37|86.84|86.44|86.7|86.3|147
1745889600000|2025-04-29 01:20:00|86.78|86.38|87.01|86.61|87.02|86.62|86.74|86.34|106
1745889900000|2025-04-29 01:25:00|87|86.6|87.05|86.65|87.11|86.71|86.93|86.53|100
1745890200000|2025-04-29 01:30:00|87.06|86.66|87.08|86.68|87.11|86.71|86.89|86.49|164
1745890500000|2025-04-29 01:35:00|87.06|86.66|87.11|86.71|87.16|86.76|86.99|86.59|153
1745890800000|2025-04-29 01:40:00|87.12|86.72|87.09|86.69|87.21|86.81|87.07|86.67|128
1745891100000|2025-04-29 01:45:00|87.12|86.72|87.06|86.66|87.28|86.88|86.94|86.54|158
1745891400000|2025-04-29 01:50:00|87.07|86.67|86.74|86.34|87.08|86.68|86.72|86.32|104
1745891700000|2025-04-29 01:55:00|86.75|86.35|86.78|86.38|86.87|86.47|86.7|86.3|145
1745892000000|2025-04-29 02:00:00|86.77|86.37|86.59|86.19|86.83|86.43|86.52|86.12|138
1745892300000|2025-04-29 02:05:00|86.6|86.2|86.44|86.04|86.61|86.21|86.37|85.97|164
1745892600000|2025-04-29 02:10:00|86.43|86.03|86.46|86.06|86.49|86.09|86.24|85.84|123
1745892900000|2025-04-29 02:15:00|86.45|86.05|86.35|85.95|86.46|86.06|86.31|85.91|107
1745893200000|2025-04-29 02:20:00|86.36|85.96|86.18|85.78|86.37|85.97|86.16|85.76|109
1745893500000|2025-04-29 02:25:00|86.19|85.79|86.32|85.92|86.36|85.96|86.18|85.78|51
1745893800000|2025-04-29 02:30:00|86.31|85.91|86.43|86.03|86.49|86.09|86.3|85.9|61
1745894100000|2025-04-29 02:35:00|86.42|86.02|86.4|86|86.47|86.07|86.34|85.94|81
1745894400000|2025-04-29 02:40:00|86.41|86.01|86.25|85.85|86.41|86.01|86.24|85.84|58
1745894700000|2025-04-29 02:45:00|86.24|85.84|86.26|85.86|86.37|85.97|86.19|85.79|125
1745895000000|2025-04-29 02:50:00|86.23|85.83|86.18|85.78|86.23|85.83|86.08|85.68|103
1745895300000|2025-04-29 02:55:00|86.19|85.79|86.3|85.9|86.3|85.9|86.18|85.78|62
1745895600000|2025-04-29 03:00:00|86.31|85.91|86.61|86.21|86.63|86.23|86.31|85.91|100
1745895900000|2025-04-29 03:05:00|86.62|86.22|86.64|86.24|86.65|86.25|86.6|86.2|57
1745896200000|2025-04-29 03:10:00|86.63|86.23|86.65|86.25|86.71|86.31|86.6|86.2|35
1745896500000|2025-04-29 03:15:00|86.66|86.26|86.66|86.26|86.72|86.32|86.66|86.26|58
1745896800000|2025-04-29 03:20:00|86.67|86.27|86.73|86.33|86.75|86.35|86.66|86.26|38
1745897100000|2025-04-29 03:25:00|86.72|86.32|86.55|86.15|86.73|86.33|86.55|86.15|45
1745897400000|2025-04-29 03:30:00|86.54|86.14|86.52|86.12|86.62|86.22|86.5|86.1|47
1745897700000|2025-04-29 03:35:00|86.51|86.11|86.55|86.15|86.58|86.18|86.43|86.03|54
1745898000000|2025-04-29 03:40:00|86.53|86.13|86.66|86.26|86.66|86.26|86.5|86.1|46
1745898300000|2025-04-29 03:45:00|86.67|86.27|86.85|86.45|86.86|86.46|86.67|86.27|33
1745898600000|2025-04-29 03:50:00|86.84|86.44|86.82|86.42|86.85|86.45|86.77|86.37|41
1745898900000|2025-04-29 03:55:00|86.81|86.41|86.86|86.46|86.87|86.47|86.72|86.32|43
1745899200000|2025-04-29 04:00:00|86.87|86.47|86.78|86.38|86.88|86.48|86.75|86.35|53
1745899500000|2025-04-29 04:05:00|86.79|86.39|86.89|86.49|86.89|86.49|86.68|86.28|65
1745899800000|2025-04-29 04:10:00|86.9|86.5|87.12|86.72|87.14|86.74|86.9|86.5|54
1745900100000|2025-04-29 04:15:00|87.14|86.74|86.99|86.59|87.16|86.76|86.97|86.57|31
1745900400000|2025-04-29 04:20:00|87|86.6|86.9|86.5|87.11|86.71|86.9|86.5|37
1745900700000|2025-04-29 04:25:00|86.89|86.49|86.92|86.52|87.03|86.63|86.86|86.46|61
1745901000000|2025-04-29 04:30:00|86.91|86.51|86.74|86.34|86.91|86.51|86.74|86.34|30
1745901300000|2025-04-29 04:35:00|86.73|86.33|86.59|86.19|86.74|86.34|86.59|86.19|48
1745901600000|2025-04-29 04:40:00|86.58|86.18|86.28|85.88|86.58|86.18|86.19|85.79|109
1745901900000|2025-04-29 04:45:00|86.27|85.87|85.77|85.37|86.27|85.87|85.76|85.36|102
1745902200000|2025-04-29 04:50:00|85.76|85.36|85.81|85.41|86.02|85.62|85.73|85.33|150
1745902500000|2025-04-29 04:55:00|85.82|85.42|85.75|85.35|85.86|85.46|85.73|85.33|83
1745902800000|2025-04-29 05:00:00|85.76|85.36|85.77|85.37|85.9|85.5|85.72|85.32|62
1745903100000|2025-04-29 05:05:00|85.76|85.36|85.89|85.49|85.93|85.53|85.69|85.29|82
1745903400000|2025-04-29 05:10:00|85.88|85.48|85.55|85.15|85.93|85.53|85.52|85.12|118
1745903700000|2025-04-29 05:15:00|85.56|85.16|85.67|85.27|85.72|85.32|85.53|85.13|121
1745904000000|2025-04-29 05:20:00|85.66|85.26|85.75|85.35|85.75|85.35|85.56|85.16|89
1745904300000|2025-04-29 05:25:00|85.77|85.37|85.84|85.44|85.86|85.46|85.75|85.35|79
1745904600000|2025-04-29 05:30:00|85.85|85.45|86.04|85.64|86.04|85.64|85.79|85.39|60
1745904900000|2025-04-29 05:35:00|86.05|85.65|86.02|85.62|86.11|85.71|86.01|85.61|51
1745905200000|2025-04-29 05:40:00|86.01|85.61|86.07|85.67|86.08|85.68|85.93|85.53|84
1745905500000|2025-04-29 05:45:00|86.06|85.66|86|85.6|86.09|85.69|86|85.6|61
1745905800000|2025-04-29 05:50:00|86.01|85.61|85.85|85.45|86.06|85.66|85.84|85.44|79
1745906100000|2025-04-29 05:55:00|85.86|85.46|85.93|85.53|85.97|85.57|85.83|85.43|78
1745906400000|2025-04-29 06:00:00|85.94|85.54|86.25|85.85|86.25|85.85|85.91|85.51|62
1745906700000|2025-04-29 06:05:00|86.24|85.84|86.29|85.89|86.34|85.94|86.22|85.82|46
1745907000000|2025-04-29 06:10:00|86.28|85.88|86.35|85.95|86.35|85.95|86.23|85.83|39
1745907300000|2025-04-29 06:15:00|86.36|85.96|86.68|86.28|86.68|86.28|86.36|85.96|80
1745907600000|2025-04-29 06:20:00|86.69|86.29|86.85|86.45|86.86|86.46|86.59|86.19|77
1745907900000|2025-04-29 06:25:00|86.86|86.46|86.86|86.46|87|86.6|86.86|86.46|91
1745908200000|2025-04-29 06:30:00|86.85|86.45|86.93|86.53|86.99|86.59|86.85|86.45|119
1745908500000|2025-04-29 06:35:00|86.91|86.51|86.7|86.3|86.92|86.52|86.7|86.3|82
1745908800000|2025-04-29 06:40:00|86.71|86.31|86.61|86.21|86.78|86.38|86.61|86.21|54
1745909100000|2025-04-29 06:45:00|86.6|86.2|86.61|86.21|86.63|86.23|86.54|86.14|54
1745909400000|2025-04-29 06:50:00|86.62|86.22|86.81|86.41|86.83|86.43|86.6|86.2|45
1745909700000|2025-04-29 06:55:00|86.77|86.37|86.76|86.36|86.83|86.43|86.72|86.32|47
1745910000000|2025-04-29 07:00:00|86.77|86.37|86.65|86.25|86.83|86.43|86.6|86.2|123
1745910300000|2025-04-29 07:05:00|86.66|86.26|86.54|86.14|86.68|86.28|86.45|86.05|88
1745910600000|2025-04-29 07:10:00|86.53|86.13|86.62|86.22|86.63|86.23|86.52|86.12|54
1745910900000|2025-04-29 07:15:00|86.61|86.21|86.63|86.23|86.68|86.28|86.58|86.18|84
1745911200000|2025-04-29 07:20:00|86.64|86.24|86.55|86.15|86.64|86.24|86.47|86.07|61
1745911500000|2025-04-29 07:25:00|86.56|86.16|86.76|86.36|86.77|86.37|86.52|86.12|37
1745911800000|2025-04-29 07:30:00|86.77|86.37|86.8|86.4|86.81|86.41|86.7|86.3|63
1745912100000|2025-04-29 07:35:00|86.79|86.39|86.82|86.42|86.82|86.42|86.72|86.32|35
1745912400000|2025-04-29 07:40:00|86.83|86.43|86.82|86.42|86.91|86.51|86.81|86.41|24
1745912700000|2025-04-29 07:45:00|86.85|86.45|86.97|86.57|86.99|86.59|86.85|86.45|25
1745913000000|2025-04-29 07:50:00|86.99|86.59|87.07|86.67|87.15|86.75|86.99|86.59|34
1745913300000|2025-04-29 07:55:00|87.08|86.68|87.06|86.66|87.13|86.73|87.02|86.62|42
1745913600000|2025-04-29 08:00:00|87.05|86.65|86.91|86.51|87.14|86.74|86.9|86.5|82
1745913900000|2025-04-29 08:05:00|86.92|86.52|87.03|86.63|87.07|86.67|86.92|86.52|45
1745914200000|2025-04-29 08:10:00|87.05|86.65|86.92|86.52|87.06|86.66|86.91|86.51|69
1745914500000|2025-04-29 08:15:00|86.91|86.51|86.82|86.42|86.94|86.54|86.82|86.42|62
1745914800000|2025-04-29 08:20:00|86.81|86.41|86.46|86.06|86.81|86.41|86.46|86.06|90
1745915100000|2025-04-29 08:25:00|86.47|86.07|86.62|86.22|86.65|86.25|86.41|86.01|73
1745915400000|2025-04-29 08:30:00|86.6|86.2|86.57|86.17|86.63|86.23|86.49|86.09|85
1745915700000|2025-04-29 08:35:00|86.58|86.18|86.52|86.12|86.61|86.21|86.49|86.09|45
1745916000000|2025-04-29 08:40:00|86.5|86.1|86.49|86.09|86.57|86.17|86.47|86.07|34
1745916300000|2025-04-29 08:45:00|86.51|86.11|86.51|86.11|86.56|86.16|86.47|86.07|23
1745916600000|2025-04-29 08:50:00|86.5|86.1|86.44|86.04|86.5|86.1|86.36|85.96|70
1745916900000|2025-04-29 08:55:00|86.45|86.05|86.74|86.34|86.76|86.36|86.44|86.04|91
1745917200000|2025-04-29 09:00:00|86.76|86.36|86.59|86.19|86.8|86.4|86.59|86.19|73
1745917500000|2025-04-29 09:05:00|86.58|86.18|86.47|86.07|86.6|86.2|86.41|86.01|48
1745917800000|2025-04-29 09:10:00|86.46|86.06|86.37|85.97|86.5|86.1|86.36|85.96|57
1745918100000|2025-04-29 09:15:00|86.36|85.96|86.42|86.02|86.43|86.03|86.35|85.95|39
1745918400000|2025-04-29 09:20:00|86.41|86.01|86.3|85.9|86.48|86.08|86.27|85.87|50
1745918700000|2025-04-29 09:25:00|86.28|85.88|86.41|86.01|86.45|86.05|86.28|85.88|49
1745919000000|2025-04-29 09:30:00|86.4|86|86.37|85.97|86.42|86.02|86.3|85.9|69
1745919300000|2025-04-29 09:35:00|86.36|85.96|86.38|85.98|86.45|86.05|86.29|85.89|70
1745919600000|2025-04-29 09:40:00|86.39|85.99|86.26|85.86|86.45|86.05|86.26|85.86|62
1745919900000|2025-04-29 09:45:00|86.27|85.87|86.18|85.78|86.29|85.89|86.14|85.74|19
1745920200000|2025-04-29 09:50:00|86.19|85.79|86.31|85.91|86.33|85.93|86.19|85.79|37
1745920500000|2025-04-29 09:55:00|86.32|85.92|86.36|85.96|86.39|85.99|86.3|85.9|39
1745920800000|2025-04-29 10:00:00|86.35|85.95|86.23|85.83|86.4|86|86.23|85.83|51
1745921100000|2025-04-29 10:05:00|86.24|85.84|86.15|85.75|86.24|85.84|86.12|85.72|47
1745921400000|2025-04-29 10:10:00|86.14|85.74|86.24|85.84|86.36|85.96|86.14|85.74|71
1745921700000|2025-04-29 10:15:00|86.21|85.81|86.12|85.72|86.36|85.96|86.12|85.72|81
1745922000000|2025-04-29 10:20:00|86.11|85.71|86.01|85.61|86.11|85.71|86.01|85.61|46
1745922300000|2025-04-29 10:25:00|85.99|85.59|85.92|85.52|86.07|85.67|85.92|85.52|61
1745922600000|2025-04-29 10:30:00|85.9|85.5|85.85|85.45|85.97|85.57|85.79|85.39|58
1745922900000|2025-04-29 10:35:00|85.86|85.46|85.79|85.39|85.92|85.52|85.79|85.39|69
1745923200000|2025-04-29 10:40:00|85.77|85.37|85.75|85.35|85.85|85.45|85.73|85.33|68
1745923500000|2025-04-29 10:45:00|85.76|85.36|85.63|85.23|85.76|85.36|85.5|85.1|66
1745923800000|2025-04-29 10:50:00|85.64|85.24|85.79|85.39|85.8|85.4|85.56|85.16|61
1745924100000|2025-04-29 10:55:00|85.75|85.35|85.67|85.27|85.83|85.43|85.67|85.27|61
1745924400000|2025-04-29 11:00:00|85.66|85.26|85.66|85.26|85.71|85.31|85.55|85.15|63
1745924700000|2025-04-29 11:05:00|85.65|85.25|86.4|86|86.56|86.16|85.65|85.25|111
1745925000000|2025-04-29 11:10:00|86.41|86.01|86.64|86.24|86.82|86.42|86.41|86.01|160
1745925300000|2025-04-29 11:15:00|86.63|86.23|86.79|86.39|87.05|86.65|86.62|86.22|183
1745925600000|2025-04-29 11:20:00|86.77|86.37|86.41|86.01|86.79|86.39|86.38|85.98|121
1745925900000|2025-04-29 11:25:00|86.4|86|86.38|85.98|86.57|86.17|86.37|85.97|155
1745926200000|2025-04-29 11:30:00|86.37|85.97|86.36|85.96|86.47|86.07|86.33|85.93|188
1745926500000|2025-04-29 11:35:00|86.35|85.95|86.31|85.91|86.44|86.04|86.31|85.91|72
1745926800000|2025-04-29 11:40:00|86.3|85.9|86.01|85.61|86.3|85.9|85.86|85.46|84
1745927100000|2025-04-29 11:45:00|86.03|85.63|85.98|85.58|86.09|85.69|85.95|85.55|73
1745927400000|2025-04-29 11:50:00|85.97|85.57|85.89|85.49|85.98|85.58|85.85|85.45|58
1745927700000|2025-04-29 11:55:00|85.9|85.5|85.92|85.52|85.92|85.52|85.85|85.45|26
1745928000000|2025-04-29 12:00:00|85.91|85.51|85.78|85.38|85.92|85.52|85.78|85.38|65
1745928300000|2025-04-29 12:05:00|85.77|85.37|85.84|85.44|85.91|85.51|85.77|85.37|61
1745928600000|2025-04-29 12:10:00|85.83|85.43|85.74|85.34|85.87|85.47|85.63|85.23|68
1745928900000|2025-04-29 12:15:00|85.73|85.33|85.8|85.4|85.81|85.41|85.59|85.19|77
1745929200000|2025-04-29 12:20:00|85.79|85.39|85.53|85.13|85.85|85.45|85.51|85.11|97
1745929500000|2025-04-29 12:25:00|85.52|85.12|85.57|85.17|85.63|85.23|85.5|85.1|87
1745929800000|2025-04-29 12:30:00|85.56|85.16|85.47|85.07|85.62|85.22|85.41|85.01|73
1745930100000|2025-04-29 12:35:00|85.48|85.08|85.77|85.37|85.79|85.39|85.48|85.08|99
1745930400000|2025-04-29 12:40:00|85.76|85.36|85.83|85.43|85.84|85.44|85.72|85.32|79
1745930700000|2025-04-29 12:45:00|85.85|85.45|85.77|85.37|85.86|85.46|85.7|85.3|130
1745931000000|2025-04-29 12:50:00|85.76|85.36|85.63|85.23|85.79|85.39|85.54|85.14|156
1745931300000|2025-04-29 12:55:00|85.62|85.22|85.54|85.14|85.64|85.24|85.54|85.14|99
1745931600000|2025-04-29 13:00:00|85.55|85.15|85.7|85.3|85.71|85.31|85.41|85.01|180
1745931900000|2025-04-29 13:05:00|85.71|85.31|85.87|85.47|85.98|85.58|85.71|85.31|128
1745932200000|2025-04-29 13:10:00|85.88|85.48|85.78|85.38|85.89|85.49|85.73|85.33|72
1745932500000|2025-04-29 13:15:00|85.77|85.37|85.36|84.96|85.77|85.37|85.28|84.88|292
1745932800000|2025-04-29 13:20:00|85.35|84.95|85.59|85.19|85.6|85.2|85.27|84.87|110
1745933100000|2025-04-29 13:25:00|85.6|85.2|85.66|85.26|85.75|85.35|85.56|85.16|132
1745933400000|2025-04-29 13:30:00|85.67|85.27|85.78|85.38|85.94|85.54|85.6|85.2|223
1745933700000|2025-04-29 13:35:00|85.77|85.37|85.31|84.91|85.78|85.38|85.3|84.9|252
1745934000000|2025-04-29 13:40:00|85.32|84.92|85.41|85.01|85.47|85.07|85.3|84.9|134
1745934300000|2025-04-29 13:45:00|85.4|85|85.4|85|85.41|85.01|85.27|84.87|156
1745934600000|2025-04-29 13:50:00|85.39|84.99|85.68|85.28|85.68|85.28|85.38|84.98|159
1745934900000|2025-04-29 13:55:00|85.69|85.29|85.61|85.21|85.72|85.32|85.57|85.17|126
1745935200000|2025-04-29 14:00:00|85.56|85.16|85.87|85.47|85.87|85.47|85.29|84.89|245
1745935500000|2025-04-29 14:05:00|85.86|85.46|85.92|85.52|86.11|85.71|85.86|85.46|250
1745935800000|2025-04-29 14:10:00|85.93|85.53|85.78|85.38|85.93|85.53|85.61|85.21|252
1745936100000|2025-04-29 14:15:00|85.77|85.37|85.71|85.31|85.81|85.41|85.57|85.17|182
1745936400000|2025-04-29 14:20:00|85.7|85.3|85.54|85.14|85.78|85.38|85.52|85.12|186
1745936700000|2025-04-29 14:25:00|85.53|85.13|85.7|85.3|85.7|85.3|85.52|85.12|176
1745937000000|2025-04-29 14:30:00|85.71|85.31|85.82|85.42|85.83|85.43|85.63|85.23|202
1745937300000|2025-04-29 14:35:00|85.81|85.41|85.98|85.58|86.06|85.66|85.77|85.37|103
1745937600000|2025-04-29 14:40:00|85.99|85.59|86.1|85.7|86.14|85.74|85.97|85.57|175
1745937900000|2025-04-29 14:45:00|86.11|85.71|85.8|85.4|86.11|85.71|85.8|85.4|164
1745938200000|2025-04-29 14:50:00|85.81|85.41|85.75|85.35|85.85|85.45|85.74|85.34|107
1745938500000|2025-04-29 14:55:00|85.76|85.36|85.88|85.48|85.98|85.58|85.76|85.36|108
1745938800000|2025-04-29 15:00:00|85.89|85.49|85.73|85.33|85.93|85.53|85.73|85.33|161
1745939100000|2025-04-29 15:05:00|85.74|85.34|85.79|85.39|85.85|85.45|85.71|85.31|130
1745939400000|2025-04-29 15:10:00|85.8|85.4|85.67|85.27|85.82|85.42|85.64|85.24|96
1745939700000|2025-04-29 15:15:00|85.68|85.28|85.32|84.92|85.71|85.31|85.31|84.91|115
1745940000000|2025-04-29 15:20:00|85.31|84.91|85.36|84.96|85.41|85.01|85.21|84.81|126
1745940300000|2025-04-29 15:25:00|85.35|84.95|85.55|85.15|85.58|85.18|85.28|84.88|94
1745940600000|2025-04-29 15:30:00|85.54|85.14|85.37|84.97|85.55|85.15|85.35|84.95|78
1745940900000|2025-04-29 15:35:00|85.35|84.95|85.45|85.05|85.45|85.05|85.24|84.84|101
1745941200000|2025-04-29 15:40:00|85.46|85.06|85.56|85.16|85.61|85.21|85.45|85.05|51
1745941500000|2025-04-29 15:45:00|85.55|85.15|85.51|85.11|85.68|85.28|85.49|85.09|100
1745941800000|2025-04-29 15:50:00|85.5|85.1|85.39|84.99|85.51|85.11|85.39|84.99|77
1745942100000|2025-04-29 15:55:00|85.38|84.98|85.45|85.05|85.45|85.05|85.3|84.9|68
1745942400000|2025-04-29 16:00:00|85.46|85.06|86.45|86.05|86.53|86.13|85.35|84.95|199
1745942700000|2025-04-29 16:05:00|86.47|86.07|86.39|85.99|86.62|86.22|86.11|85.71|320
1745943000000|2025-04-29 16:10:00|86.38|85.98|86.19|85.79|86.45|86.05|86.18|85.78|193
1745943300000|2025-04-29 16:15:00|86.18|85.78|86.18|85.78|86.41|86.01|86.11|85.71|144
1745943600000|2025-04-29 16:20:00|86.19|85.79|86.16|85.76|86.26|85.86|86.09|85.69|112
1745943900000|2025-04-29 16:25:00|86.17|85.77|86.36|85.96|86.36|85.96|86.01|85.61|121
1745944200000|2025-04-29 16:30:00|86.37|85.97|86.76|86.36|86.76|86.36|86.37|85.97|140
1745944500000|2025-04-29 16:35:00|86.77|86.37|86.59|86.19|86.94|86.54|86.58|86.18|268
1745944800000|2025-04-29 16:40:00|86.6|86.2|86.71|86.31|86.84|86.44|86.53|86.13|224
1745945100000|2025-04-29 16:45:00|86.7|86.3|86.52|86.12|86.77|86.37|86.47|86.07|220
1745945400000|2025-04-29 16:50:00|86.53|86.13|86.6|86.2|86.7|86.3|86.53|86.13|217
1745945700000|2025-04-29 16:55:00|86.61|86.21|86.42|86.02|86.61|86.21|86.31|85.91|205
1745946000000|2025-04-29 17:00:00|86.43|86.03|86.11|85.71|86.46|86.06|85.85|85.45|277
1745946300000|2025-04-29 17:05:00|86.12|85.72|86.07|85.67|86.12|85.72|85.94|85.54|202
1745946600000|2025-04-29 17:10:00|86.08|85.68|86.3|85.9|86.4|86|86.05|85.65|181
1745946900000|2025-04-29 17:15:00|86.31|85.91|86.47|86.07|86.6|86.2|86.29|85.89|234
1745947200000|2025-04-29 17:20:00|86.48|86.08|86.73|86.33|86.73|86.33|86.47|86.07|141
1745947500000|2025-04-29 17:25:00|86.74|86.34|86.76|86.36|86.77|86.37|86.63|86.23|116
1745947800000|2025-04-29 17:30:00|86.75|86.35|86.71|86.31|86.76|86.36|86.52|86.12|139
1745948100000|2025-04-29 17:35:00|86.7|86.3|86.83|86.43|86.89|86.49|86.69|86.29|87
1745948400000|2025-04-29 17:40:00|86.82|86.42|86.92|86.52|86.92|86.52|86.78|86.38|104
1745948700000|2025-04-29 17:45:00|86.91|86.51|87.21|86.81|87.22|86.82|86.83|86.43|108
1745949000000|2025-04-29 17:50:00|87.2|86.8|87.2|86.8|87.66|87.26|87.17|86.77|190
1745949300000|2025-04-29 17:55:00|87.21|86.81|87.42|87.02|87.51|87.11|87.21|86.81|117
1745949600000|2025-04-29 18:00:00|87.44|87.04|87.21|86.81|87.49|87.09|87.15|86.75|171
1745949900000|2025-04-29 18:05:00|87.22|86.82|87.04|86.64|87.24|86.84|86.98|86.58|147
1745950200000|2025-04-29 18:10:00|87.05|86.65|87.25|86.85|87.31|86.91|87.05|86.65|122
1745950500000|2025-04-29 18:15:00|87.26|86.86|87.18|86.78|87.42|87.02|87.18|86.78|137
1745950800000|2025-04-29 18:20:00|87.19|86.79|87.14|86.74|87.23|86.83|87.02|86.62|137
1745951100000|2025-04-29 18:25:00|87.13|86.73|87.11|86.71|87.2|86.8|87.08|86.68|91
1745951400000|2025-04-29 18:30:00|87.12|86.72|86.97|86.57|87.16|86.76|86.92|86.52|89
1745951700000|2025-04-29 18:35:00|86.98|86.58|86.93|86.53|87.04|86.64|86.92|86.52|55
1745952000000|2025-04-29 18:40:00|86.92|86.52|87.16|86.76|87.16|86.76|86.87|86.47|95
1745952300000|2025-04-29 18:45:00|87.15|86.75|87.25|86.85|87.28|86.88|87.1|86.7|51
1745952600000|2025-04-29 18:50:00|87.23|86.83|87.09|86.69|87.23|86.83|87.03|86.63|105
1745952900000|2025-04-29 18:55:00|87.08|86.68|87.05|86.65|87.14|86.74|87.03|86.63|40
1745953200000|2025-04-29 19:00:00|87.06|86.66|87.05|86.65|87.17|86.77|87.01|86.61|97
1745953500000|2025-04-29 19:05:00|87.06|86.66|87.05|86.65|87.19|86.79|87.05|86.65|86
1745953800000|2025-04-29 19:10:00|87.03|86.63|86.94|86.54|87.04|86.64|86.89|86.49|45
1745954100000|2025-04-29 19:15:00|86.95|86.55|87|86.6|87.04|86.64|86.87|86.47|83
1745954400000|2025-04-29 19:20:00|86.99|86.59|87.1|86.7|87.1|86.7|86.99|86.59|49
1745954700000|2025-04-29 19:25:00|87.09|86.69|86.84|86.44|87.11|86.71|86.84|86.44|63
1745955000000|2025-04-29 19:30:00|86.86|86.46|86.78|86.38|86.89|86.49|86.77|86.37|41
1745955300000|2025-04-29 19:35:00|86.77|86.37|86.74|86.34|86.79|86.39|86.7|86.3|34
1745955600000|2025-04-29 19:40:00|86.75|86.35|86.75|86.35|86.8|86.4|86.73|86.33|44
1745955900000|2025-04-29 19:45:00|86.72|86.32|86.85|86.45|86.86|86.46|86.7|86.3|25
1745956200000|2025-04-29 19:50:00|86.86|86.46|86.79|86.39|86.87|86.47|86.7|86.3|56
1745956500000|2025-04-29 19:55:00|86.8|86.4|86.72|86.32|86.82|86.42|86.71|86.31|33
1745956800000|2025-04-29 20:00:00|86.74|86.34|86.83|86.43|86.84|86.44|86.74|86.34|26
1745957100000|2025-04-29 20:05:00|86.81|86.41|86.64|86.24|86.81|86.41|86.64|86.24|20
1745957400000|2025-04-29 20:10:00|86.65|86.25|86.55|86.15|86.65|86.25|86.51|86.11|28
1745957700000|2025-04-29 20:15:00|86.54|86.14|86.5|86.1|86.57|86.17|86.44|86.04|42
1745958000000|2025-04-29 20:20:00|86.49|86.09|86.51|86.11|86.56|86.16|86.44|86.04|32
1745958300000|2025-04-29 20:25:00|86.5|86.1|86.51|86.11|86.61|86.21|86.48|86.08|49
1745958600000|2025-04-29 20:30:00|86.5|86.1|86.39|85.99|86.53|86.13|86.31|85.91|85
1745958900000|2025-04-29 20:35:00|86.38|85.98|86.52|86.12|86.53|86.13|86.38|85.98|57
1745959200000|2025-04-29 20:40:00|86.51|86.11|86.66|86.26|86.69|86.29|86.46|86.06|57
1745959500000|2025-04-29 20:45:00|86.65|86.25|86.59|86.19|86.71|86.31|86.58|86.18|53
1745959800000|2025-04-29 20:50:00|86.6|86.2|86.7|86.3|86.7|86.3|86.54|86.14|65
1745960100000|2025-04-29 20:55:00|86.69|86.29|86.71|86.31|86.81|86.41|86.59|86.19|64
1745960400000|2025-04-29 21:00:00|86.7|86.3|86.44|86.04|86.7|86.3|86.32|85.92|74
1745960700000|2025-04-29 21:05:00|86.45|86.05|86.45|86.05|86.59|86.19|86.44|86.04|48
1745961000000|2025-04-29 21:10:00|86.44|86.04|86.05|85.65|86.44|86.04|86.04|85.64|145
1745961300000|2025-04-29 21:15:00|86.04|85.64|85.81|85.41|86.04|85.64|85.73|85.33|153
1745961600000|2025-04-29 21:20:00|85.78|85.38|85.64|85.24|85.79|85.39|85.54|85.14|80
1745961900000|2025-04-29 21:25:00|85.63|85.23|85.7|85.3|85.71|85.31|85.38|84.98|114
1745962200000|2025-04-29 21:30:00|85.71|85.31|85.5|85.1|85.71|85.31|85.39|84.99|81
1745962500000|2025-04-29 21:35:00|85.51|85.11|85.58|85.18|85.67|85.27|85.51|85.11|56
1745962800000|2025-04-29 21:40:00|85.57|85.17|85.72|85.32|85.74|85.34|85.55|85.15|35
1745963100000|2025-04-29 21:45:00|85.73|85.33|85.85|85.45|85.86|85.46|85.69|85.29|49
1745963400000|2025-04-29 21:50:00|85.84|85.44|85.91|85.51|85.97|85.57|85.81|85.41|46
1745963700000|2025-04-29 21:55:00|85.94|85.54|85.92|85.52|86.03|85.63|85.89|85.49|55
1745964000000|2025-04-29 22:00:00|85.91|85.51|85.75|85.35|85.91|85.51|85.57|85.17|188
1745964300000|2025-04-29 22:05:00|85.74|85.34|85.56|85.16|85.74|85.34|85.52|85.12|109
1745964600000|2025-04-29 22:10:00|85.57|85.17|85.59|85.19|85.74|85.34|85.51|85.11|105
1745964900000|2025-04-29 22:15:00|85.58|85.18|85.56|85.16|85.69|85.29|85.52|85.12|122
1745965200000|2025-04-29 22:20:00|85.54|85.14|85.3|84.9|85.54|85.14|85.3|84.9|103
1745965500000|2025-04-29 22:25:00|85.29|84.89|85.22|84.82|85.39|84.99|85.17|84.77|107
1745965800000|2025-04-29 22:30:00|85.21|84.81|85.45|85.05|85.45|85.05|85.16|84.76|107
1745966100000|2025-04-29 22:35:00|85.44|85.04|85.37|84.97|85.48|85.08|85.24|84.84|106
1745966400000|2025-04-29 22:40:00|85.38|84.98|85.11|84.71|85.39|84.99|85.09|84.69|79
1745966700000|2025-04-29 22:45:00|85.1|84.7|85.23|84.83|85.23|84.83|84.98|84.58|91
1745967000000|2025-04-29 22:50:00|85.24|84.84|85.63|85.23|85.68|85.28|85.24|84.84|67
1745967300000|2025-04-29 22:55:00|85.64|85.24|85.61|85.21|85.68|85.28|85.56|85.16|73
1745967600000|2025-04-29 23:00:00|85.59|85.19|85.51|85.11|85.59|85.19|85.35|84.95|104
1745967900000|2025-04-29 23:05:00|85.49|85.09|85.19|84.79|85.5|85.1|85.19|84.79|155
1745968200000|2025-04-29 23:10:00|85.18|84.78|84.9|84.5|85.21|84.81|84.77|84.37|184
1745968500000|2025-04-29 23:15:00|84.91|84.51|84.9|84.5|85.1|84.7|84.85|84.45|105
1745968800000|2025-04-29 23:20:00|84.91|84.51|85.09|84.69|85.17|84.77|84.84|84.44|116
1745969100000|2025-04-29 23:25:00|85.08|84.68|85.07|84.67|85.15|84.75|84.99|84.59|86
1745969400000|2025-04-29 23:30:00|85.06|84.66|85.33|84.93|85.33|84.93|85.06|84.66|80
1745969700000|2025-04-29 23:35:00|85.35|84.95|85.44|85.04|85.54|85.14|85.31|84.91|64
1745970000000|2025-04-29 23:40:00|85.43|85.03|85.64|85.24|85.64|85.24|85.38|84.98|86
1745970300000|2025-04-29 23:45:00|85.62|85.22|85.7|85.3|85.7|85.3|85.51|85.11|79
1745970600000|2025-04-29 23:50:00|85.69|85.29|85.72|85.32|85.73|85.33|85.62|85.22|44
1745970900000|2025-04-29 23:55:00|85.73|85.33|85.79|85.39|85.8|85.4|85.66|85.26|40
1745971200000|2025-04-30 00:00:00|85.8|85.4|86.08|85.68|86.33|85.93|85.8|85.4|199
1745971500000|2025-04-30 00:05:00|86.07|85.67|86.66|86.26|86.69|86.29|86.02|85.62|219
1745971800000|2025-04-30 00:10:00|86.65|86.25|86.71|86.31|86.74|86.34|86.57|86.17|106
1745972100000|2025-04-30 00:15:00|86.7|86.3|86.45|86.05|86.82|86.42|86.45|86.05|119
1745972400000|2025-04-30 00:20:00|86.46|86.06|86.33|85.93|86.74|86.34|86.24|85.84|109
1745972700000|2025-04-30 00:25:00|86.35|85.95|86.22|85.82|86.37|85.97|86.22|85.82|104
1745973000000|2025-04-30 00:30:00|86.21|85.81|86.45|86.05|86.57|86.17|85.99|85.59|143
1745973300000|2025-04-30 00:35:00|86.46|86.06|86.52|86.12|86.81|86.41|86.41|86.01|109
1745973600000|2025-04-30 00:40:00|86.53|86.13|86.63|86.23|86.7|86.3|86.52|86.12|164
1745973900000|2025-04-30 00:45:00|86.62|86.22|86.54|86.14|86.64|86.24|86.44|86.04|133
1745974200000|2025-04-30 00:50:00|86.51|86.11|86.49|86.09|86.54|86.14|86.32|85.92|93
1745974500000|2025-04-30 00:55:00|86.48|86.08|86.58|86.18|86.58|86.18|86.44|86.04|63
1745974800000|2025-04-30 01:00:00|86.59|86.19|86.46|86.06|86.64|86.24|86.46|86.06|90
1745975100000|2025-04-30 01:05:00|86.44|86.04|86.34|85.94|86.48|86.08|86.34|85.94|115
1745975400000|2025-04-30 01:10:00|86.33|85.93|86.38|85.98|86.38|85.98|86.23|85.83|117
1745975700000|2025-04-30 01:15:00|86.37|85.97|86.53|86.13|86.56|86.16|86.28|85.88|117
1745976000000|2025-04-30 01:20:00|86.52|86.12|86.66|86.26|86.68|86.28|86.45|86.05|97
1745976300000|2025-04-30 01:25:00|86.65|86.25|86.63|86.23|86.66|86.26|86.53|86.13|101
1745976600000|2025-04-30 01:30:00|86.62|86.22|86.61|86.21|86.62|86.22|86.43|86.03|110
1745976900000|2025-04-30 01:35:00|86.6|86.2|86.54|86.14|86.71|86.31|86.53|86.13|111
1745977200000|2025-04-30 01:40:00|86.53|86.13|86.21|85.81|86.56|86.16|86.21|85.81|104
1745977500000|2025-04-30 01:45:00|86.24|85.84|86.02|85.62|86.28|85.88|85.97|85.57|127
1745977800000|2025-04-30 01:50:00|86.03|85.63|86.49|86.09|86.49|86.09|86.02|85.62|82
1745978100000|2025-04-30 01:55:00|86.5|86.1|86.62|86.22|86.67|86.27|86.5|86.1|46
1745978400000|2025-04-30 02:00:00|86.61|86.21|86.64|86.24|86.68|86.28|86.5|86.1|131
1745978700000|2025-04-30 02:05:00|86.65|86.25|86.57|86.17|86.68|86.28|86.45|86.05|107
1745979000000|2025-04-30 02:10:00|86.56|86.16|86.6|86.2|86.66|86.26|86.56|86.16|82
1745979300000|2025-04-30 02:15:00|86.58|86.18|86.57|86.17|86.67|86.27|86.54|86.14|103
1745979600000|2025-04-30 02:20:00|86.56|86.16|86.54|86.14|86.67|86.27|86.5|86.1|93
1745979900000|2025-04-30 02:25:00|86.53|86.13|86.46|86.06|86.57|86.17|86.39|85.99|102
1745980200000|2025-04-30 02:30:00|86.45|86.05|86.3|85.9|86.46|86.06|86.16|85.76|113
1745980500000|2025-04-30 02:35:00|86.32|85.92|86.32|85.92|86.41|86.01|86.2|85.8|73
1745980800000|2025-04-30 02:40:00|86.33|85.93|86.36|85.96|86.49|86.09|86.33|85.93|64
1745981100000|2025-04-30 02:45:00|86.37|85.97|86.32|85.92|86.4|86|86.25|85.85|90
1745981400000|2025-04-30 02:50:00|86.31|85.91|86.16|85.76|86.36|85.96|86.11|85.71|86
1745981700000|2025-04-30 02:55:00|86.17|85.77|86.18|85.78|86.22|85.82|86.12|85.72|57
1745982000000|2025-04-30 03:00:00|86.19|85.79|86.14|85.74|86.22|85.82|86.1|85.7|39
1745982300000|2025-04-30 03:05:00|86.13|85.73|86.13|85.73|86.14|85.74|86.03|85.63|57
1745982600000|2025-04-30 03:10:00|86.12|85.72|85.67|85.27|86.19|85.79|85.5|85.1|111
1745982900000|2025-04-30 03:15:00|85.68|85.28|85.8|85.4|85.8|85.4|85.61|85.21|58
1745983200000|2025-04-30 03:20:00|85.81|85.41|85.97|85.57|85.99|85.59|85.81|85.41|44
1745983500000|2025-04-30 03:25:00|85.98|85.58|85.89|85.49|86.03|85.63|85.87|85.47|69
1745983800000|2025-04-30 03:30:00|85.88|85.48|86.12|85.72|86.13|85.73|85.88|85.48|63
1745984100000|2025-04-30 03:35:00|86.13|85.73|85.96|85.56|86.16|85.76|85.95|85.55|57
1745984400000|2025-04-30 03:40:00|85.95|85.55|86.02|85.62|86.06|85.66|85.94|85.54|79
1745984700000|2025-04-30 03:45:00|86.03|85.63|86.18|85.78|86.29|85.89|86.03|85.63|99
1745985000000|2025-04-30 03:50:00|86.19|85.79|86.21|85.81|86.22|85.82|86.14|85.74|70
1745985300000|2025-04-30 03:55:00|86.22|85.82|86.33|85.93|86.33|85.93|86.16|85.76|65
1745985600000|2025-04-30 04:00:00|86.32|85.92|86.1|85.7|86.44|86.04|86.09|85.69|90
1745985900000|2025-04-30 04:05:00|86.11|85.71|86.01|85.61|86.18|85.78|86|85.6|71
1745986200000|2025-04-30 04:10:00|86.02|85.62|86.07|85.67|86.14|85.74|86.01|85.61|43
1745986500000|2025-04-30 04:15:00|86.08|85.68|86.01|85.61|86.15|85.75|86.01|85.61|78
1745986800000|2025-04-30 04:20:00|85.98|85.58|86.13|85.73|86.14|85.74|85.96|85.56|69
1745987100000|2025-04-30 04:25:00|86.14|85.74|86.19|85.79|86.2|85.8|86.04|85.64|62
1745987400000|2025-04-30 04:30:00|86.18|85.78|86.29|85.89|86.3|85.9|86.11|85.71|50
1745987700000|2025-04-30 04:35:00|86.28|85.88|86.22|85.82|86.3|85.9|86.16|85.76|46
1745988000000|2025-04-30 04:40:00|86.23|85.83|86.31|85.91|86.32|85.92|86.22|85.82|45
1745988300000|2025-04-30 04:45:00|86.32|85.92|86.34|85.94|86.44|86.04|86.31|85.91|47
1745988600000|2025-04-30 04:50:00|86.33|85.93|86.46|86.06|86.48|86.08|86.32|85.92|58
1745988900000|2025-04-30 04:55:00|86.47|86.07|86.5|86.1|86.52|86.12|86.47|86.07|40
1745989200000|2025-04-30 05:00:00|86.51|86.11|86.25|85.85|86.51|86.11|86.25|85.85|32
1745989500000|2025-04-30 05:05:00|86.24|85.84|86.26|85.86|86.3|85.9|86.22|85.82|39
1745989800000|2025-04-30 05:10:00|86.28|85.88|86.17|85.77|86.29|85.89|86.11|85.71|69
1745990100000|2025-04-30 05:15:00|86.16|85.76|86.15|85.75|86.24|85.84|86.06|85.66|92
1745990400000|2025-04-30 05:20:00|86.16|85.76|86.24|85.84|86.28|85.88|86.16|85.76|61
1745990700000|2025-04-30 05:25:00|86.25|85.85|86.09|85.69|86.27|85.87|86.09|85.69|31
1745991000000|2025-04-30 05:30:00|86.1|85.7|86.02|85.62|86.16|85.76|85.99|85.59|59
1745991300000|2025-04-30 05:35:00|86.01|85.61|85.89|85.49|86.01|85.61|85.85|85.45|50
1745991600000|2025-04-30 05:40:00|85.88|85.48|85.85|85.45|85.94|85.54|85.83|85.43|46
1745991900000|2025-04-30 05:45:00|85.84|85.44|85.66|85.26|85.85|85.45|85.6|85.2|56
1745992200000|2025-04-30 05:50:00|85.67|85.27|85.67|85.27|85.68|85.28|85.63|85.23|36
1745992500000|2025-04-30 05:55:00|85.64|85.24|85.63|85.23|85.73|85.33|85.6|85.2|44
1745992800000|2025-04-30 06:00:00|85.64|85.24|85.48|85.08|85.66|85.26|85.46|85.06|36
1745993100000|2025-04-30 06:05:00|85.46|85.06|85.35|84.95|85.46|85.06|85.31|84.91|32
1745993400000|2025-04-30 06:10:00|85.33|84.93|85.57|85.17|85.57|85.17|85.32|84.92|51
1745993700000|2025-04-30 06:15:00|85.56|85.16|85.74|85.34|85.74|85.34|85.53|85.13|87
1745994000000|2025-04-30 06:20:00|85.77|85.37|85.78|85.38|85.82|85.42|85.74|85.34|30
1745994300000|2025-04-30 06:25:00|85.77|85.37|85.89|85.49|85.91|85.51|85.77|85.37|46
1745994600000|2025-04-30 06:30:00|85.91|85.51|85.78|85.38|86.01|85.61|85.78|85.38|49
1745994900000|2025-04-30 06:35:00|85.77|85.37|85.72|85.32|85.8|85.4|85.67|85.27|41
1745995200000|2025-04-30 06:40:00|85.73|85.33|85.58|85.18|85.75|85.35|85.55|85.15|48
1745995500000|2025-04-30 06:45:00|85.57|85.17|85.63|85.23|85.63|85.23|85.57|85.17|33
1745995800000|2025-04-30 06:50:00|85.62|85.22|85.61|85.21|85.64|85.24|85.59|85.19|22
1745996100000|2025-04-30 06:55:00|85.6|85.2|85.34|84.94|85.6|85.2|85.31|84.91|55
1745996400000|2025-04-30 07:00:00|85.33|84.93|85.35|84.95|85.36|84.96|85.31|84.91|25
1745996700000|2025-04-30 07:05:00|85.34|84.94|85.27|84.87|85.36|84.96|85.18|84.78|51
1745997000000|2025-04-30 07:10:00|85.26|84.86|85.27|84.87|85.29|84.89|85.08|84.68|62
1745997300000|2025-04-30 07:15:00|85.26|84.86|85.42|85.02|85.47|85.07|85.24|84.84|59
1745997600000|2025-04-30 07:20:00|85.43|85.03|85.3|84.9|85.45|85.05|85.28|84.88|98
1745997900000|2025-04-30 07:25:00|85.31|84.91|85.3|84.9|85.35|84.95|85.3|84.9|46
1745998200000|2025-04-30 07:30:00|85.31|84.91|85.02|84.62|85.31|84.91|84.87|84.47|108
1745998500000|2025-04-30 07:35:00|85.01|84.61|84.96|84.56|85.01|84.61|84.84|84.44|81
1745998800000|2025-04-30 07:40:00|84.97|84.57|84.95|84.55|84.97|84.57|84.9|84.5|49
1745999100000|2025-04-30 07:45:00|84.94|84.54|84.91|84.51|84.97|84.57|84.83|84.43|94
1745999400000|2025-04-30 07:50:00|84.88|84.48|85.03|84.63|85.03|84.63|84.77|84.37|92
1745999700000|2025-04-30 07:55:00|85.04|84.64|84.96|84.56|85.11|84.71|84.91|84.51|52
1746000000000|2025-04-30 08:00:00|84.95|84.55|84.92|84.52|85.13|84.73|84.9|84.5|101
1746000300000|2025-04-30 08:05:00|84.93|84.53|84.9|84.5|84.93|84.53|84.78|84.38|96
1746000600000|2025-04-30 08:10:00|84.89|84.49|85.18|84.78|85.18|84.78|84.86|84.46|64
1746000900000|2025-04-30 08:15:00|85.17|84.77|85.24|84.84|85.39|84.99|85.17|84.77|92
1746001200000|2025-04-30 08:20:00|85.23|84.83|85.19|84.79|85.35|84.95|85.19|84.79|74
1746001500000|2025-04-30 08:25:00|85.2|84.8|85.02|84.62|85.2|84.8|84.95|84.55|59
1746001800000|2025-04-30 08:30:00|85.03|84.63|85.02|84.62|85.13|84.73|84.93|84.53|93
1746002100000|2025-04-30 08:35:00|85.03|84.63|84.96|84.56|85.04|84.64|84.9|84.5|74
1746002400000|2025-04-30 08:40:00|84.95|84.55|84.98|84.58|84.99|84.59|84.89|84.49|58
1746002700000|2025-04-30 08:45:00|84.96|84.56|84.86|84.46|84.97|84.57|84.83|84.43|69
1746003000000|2025-04-30 08:50:00|84.87|84.47|84.88|84.48|85.07|84.67|84.78|84.38|106
1746003300000|2025-04-30 08:55:00|84.89|84.49|84.79|84.39|84.91|84.51|84.78|84.38|63
1746003600000|2025-04-30 09:00:00|84.8|84.4|84.91|84.51|84.93|84.53|84.78|84.38|71
1746003900000|2025-04-30 09:05:00|84.92|84.52|85|84.6|85.02|84.62|84.89|84.49|35
1746004200000|2025-04-30 09:10:00|84.99|84.59|84.89|84.49|84.99|84.59|84.87|84.47|58
1746004500000|2025-04-30 09:15:00|84.88|84.48|84.94|84.54|84.94|84.54|84.83|84.43|56
1746004800000|2025-04-30 09:20:00|84.95|84.55|85|84.6|85.01|84.61|84.88|84.48|73
1746005100000|2025-04-30 09:25:00|85.01|84.61|84.93|84.53|85.01|84.61|84.84|84.44|68
1746005400000|2025-04-30 09:30:00|84.94|84.54|85.09|84.69|85.12|84.72|84.92|84.52|84
1746005700000|2025-04-30 09:35:00|85.08|84.68|85.08|84.68|85.22|84.82|85.06|84.66|70
1746006000000|2025-04-30 09:40:00|85.09|84.69|85.13|84.73|85.14|84.74|85.05|84.65|68
1746006300000|2025-04-30 09:45:00|85.12|84.72|85.11|84.71|85.16|84.76|85.06|84.66|60
1746006600000|2025-04-30 09:50:00|85.12|84.72|85.18|84.78|85.18|84.78|85.08|84.68|35
1746006900000|2025-04-30 09:55:00|85.19|84.79|85.06|84.66|85.2|84.8|85.06|84.66|47
1746007200000|2025-04-30 10:00:00|85.07|84.67|84.96|84.56|85.1|84.7|84.93|84.53|64
1746007500000|2025-04-30 10:05:00|84.95|84.55|84.95|84.55|85.02|84.62|84.91|84.51|89
1746007800000|2025-04-30 10:10:00|84.94|84.54|85.11|84.71|85.12|84.72|84.94|84.54|57
1746008100000|2025-04-30 10:15:00|85.1|84.7|84.97|84.57|85.14|84.74|84.97|84.57|34
1746008400000|2025-04-30 10:20:00|84.98|84.58|85.04|84.64|85.04|84.64|84.97|84.57|20
1746008700000|2025-04-30 10:25:00|85.05|84.65|85.1|84.7|85.1|84.7|85.03|84.63|31
1746009000000|2025-04-30 10:30:00|85.11|84.71|84.98|84.58|85.11|84.71|84.98|84.58|41
1746009300000|2025-04-30 10:35:00|84.97|84.57|85.04|84.64|85.16|84.76|84.94|84.54|60
1746009600000|2025-04-30 10:40:00|85.05|84.65|85.15|84.75|85.15|84.75|85.03|84.63|38
1746009900000|2025-04-30 10:45:00|85.13|84.73|85.2|84.8|85.21|84.81|85.03|84.63|76
1746010200000|2025-04-30 10:50:00|85.21|84.81|85.25|84.85|85.26|84.86|85.09|84.69|66
1746010500000|2025-04-30 10:55:00|85.26|84.86|85.2|84.8|85.26|84.86|85.14|84.74|54
1746010800000|2025-04-30 11:00:00|85.19|84.79|85.23|84.83|85.25|84.85|85.17|84.77|62
1746011100000|2025-04-30 11:05:00|85.22|84.82|85.09|84.69|85.55|85.15|85.03|84.63|130
1746011400000|2025-04-30 11:10:00|85.1|84.7|85.09|84.69|85.12|84.72|85.06|84.66|26
1746011700000|2025-04-30 11:15:00|85.1|84.7|85.28|84.88|85.3|84.9|85.07|84.67|91
1746012000000|2025-04-30 11:20:00|85.27|84.87|85.26|84.86|85.33|84.93|85.24|84.84|69
1746012300000|2025-04-30 11:25:00|85.25|84.85|85.29|84.89|85.35|84.95|85.2|84.8|75
1746012600000|2025-04-30 11:30:00|85.28|84.88|85.31|84.91|85.36|84.96|85.23|84.83|55
1746012900000|2025-04-30 11:35:00|85.29|84.89|85.31|84.91|85.35|84.95|85.24|84.84|42
1746013200000|2025-04-30 11:40:00|85.32|84.92|85.33|84.93|85.42|85.02|85.31|84.91|55
1746013500000|2025-04-30 11:45:00|85.32|84.92|85.32|84.92|85.32|84.92|85.23|84.83|38
1746013800000|2025-04-30 11:50:00|85.33|84.93|85.31|84.91|85.4|85|85.3|84.9|33
1746014100000|2025-04-30 11:55:00|85.32|84.92|85.33|84.93|85.4|85|85.32|84.92|38
1746014400000|2025-04-30 12:00:00|85.34|84.94|85.27|84.87|85.38|84.98|85.27|84.87|44
1746014700000|2025-04-30 12:05:00|85.28|84.88|85.24|84.84|85.32|84.92|85.22|84.82|27
1746015000000|2025-04-30 12:10:00|85.23|84.83|85.35|84.95|85.35|84.95|85.2|84.8|37
1746015300000|2025-04-30 12:15:00|85.33|84.93|85.32|84.92|85.4|85|85.27|84.87|99
1746015600000|2025-04-30 12:20:00|85.31|84.91|84.97|84.57|85.33|84.93|84.86|84.46|89
1746015900000|2025-04-30 12:25:00|84.96|84.56|84.79|84.39|84.97|84.57|84.71|84.31|92
1746016200000|2025-04-30 12:30:00|84.8|84.4|84.49|84.09|84.96|84.56|84.27|83.87|242
1746016500000|2025-04-30 12:35:00|84.48|84.08|84.23|83.83|84.5|84.1|84.14|83.74|238
1746016800000|2025-04-30 12:40:00|84.22|83.82|84.21|83.81|84.25|83.85|83.97|83.57|267
1746017100000|2025-04-30 12:45:00|84.22|83.82|83.65|83.25|84.23|83.83|83.45|83.05|367
1746017400000|2025-04-30 12:50:00|83.66|83.26|84.35|83.95|84.35|83.95|83.64|83.24|170
1746017700000|2025-04-30 12:55:00|84.34|83.94|84.19|83.79|84.36|83.96|84.11|83.71|162
1746018000000|2025-04-30 13:00:00|84.18|83.78|84.21|83.81|84.27|83.87|83.97|83.57|204
1746018300000|2025-04-30 13:05:00|84.19|83.79|83.7|83.3|84.19|83.79|83.55|83.15|245
1746018600000|2025-04-30 13:10:00|83.69|83.29|83.22|82.82|83.98|83.58|83.21|82.81|275
1746018900000|2025-04-30 13:15:00|83.21|82.81|83.5|83.1|83.75|83.35|83.11|82.71|465
1746019200000|2025-04-30 13:20:00|83.51|83.11|83.75|83.35|83.75|83.35|83.48|83.08|288
1746019500000|2025-04-30 13:25:00|83.74|83.34|83.78|83.38|83.83|83.43|83.42|83.02|243
1746019800000|2025-04-30 13:30:00|83.76|83.36|83.6|83.2|83.76|83.36|83.31|82.91|408
1746020100000|2025-04-30 13:35:00|83.61|83.21|82.67|82.27|83.71|83.31|82.67|82.27|271
1746020400000|2025-04-30 13:40:00|82.66|82.26|82.9|82.5|82.97|82.57|82.46|82.06|447
1746020700000|2025-04-30 13:45:00|82.87|82.47|82.81|82.41|82.96|82.56|82.57|82.17|392
1746021000000|2025-04-30 13:50:00|82.8|82.4|82.57|82.17|82.84|82.44|82.46|82.06|337
1746021300000|2025-04-30 13:55:00|82.58|82.18|81.89|81.49|82.61|82.21|81.85|81.45|370
1746021600000|2025-04-30 14:00:00|81.88|81.48|82.55|82.15|82.64|82.24|81.72|81.32|476
1746021900000|2025-04-30 14:05:00|82.54|82.14|82.84|82.44|82.85|82.45|82.5|82.1|353
1746022200000|2025-04-30 14:10:00|82.82|82.42|82.95|82.55|82.98|82.58|82.7|82.3|280
1746022500000|2025-04-30 14:15:00|82.94|82.54|82.98|82.58|82.98|82.58|82.65|82.25|192
1746022800000|2025-04-30 14:20:00|82.97|82.57|83.39|82.99|83.39|82.99|82.95|82.55|165
1746023100000|2025-04-30 14:25:00|83.38|82.98|83.47|83.07|83.5|83.1|83.22|82.82|215
1746023400000|2025-04-30 14:30:00|83.46|83.06|83.58|83.18|83.72|83.32|83.38|82.98|156
1746023700000|2025-04-30 14:35:00|83.57|83.17|83.22|82.82|83.57|83.17|83.06|82.66|186
1746024000000|2025-04-30 14:40:00|83.21|82.81|83.16|82.76|83.25|82.85|82.98|82.58|143
1746024300000|2025-04-30 14:45:00|83.15|82.75|83.11|82.71|83.22|82.82|83.05|82.65|219
1746024600000|2025-04-30 14:50:00|83.1|82.7|83.13|82.73|83.33|82.93|83|82.6|231
1746024900000|2025-04-30 14:55:00|83.14|82.74|83.19|82.79|83.25|82.85|83.01|82.61|123
1746025200000|2025-04-30 15:00:00|83.18|82.78|83.1|82.7|83.36|82.96|83.03|82.63|162
1746025500000|2025-04-30 15:05:00|83.09|82.69|83.11|82.71|83.13|82.73|82.92|82.52|96
1746025800000|2025-04-30 15:10:00|83.12|82.72|83.27|82.87|83.31|82.91|83.09|82.69|103
1746026100000|2025-04-30 15:15:00|83.28|82.88|83.22|82.82|83.34|82.94|83.16|82.76|133
1746026400000|2025-04-30 15:20:00|83.21|82.81|82.99|82.59|83.23|82.83|82.99|82.59|75
1746026700000|2025-04-30 15:25:00|82.98|82.58|83.06|82.66|83.07|82.67|82.83|82.43|63
1746027000000|2025-04-30 15:30:00|83.04|82.64|83.11|82.71|83.14|82.74|82.88|82.48|186
1746027300000|2025-04-30 15:35:00|83.12|82.72|83.25|82.85|83.25|82.85|83.05|82.65|151
1746027600000|2025-04-30 15:40:00|83.26|82.86|83.43|83.03|83.43|83.03|83.19|82.79|128
1746027900000|2025-04-30 15:45:00|83.42|83.02|83.24|82.84|83.43|83.03|83.2|82.8|115
1746028200000|2025-04-30 15:50:00|83.25|82.85|83.19|82.79|83.27|82.87|83.12|82.72|119
1746028500000|2025-04-30 15:55:00|83.18|82.78|83.05|82.65|83.18|82.78|82.98|82.58|83
1746028800000|2025-04-30 16:00:00|83.06|82.66|82.88|82.48|83.06|82.66|82.77|82.37|124
1746029100000|2025-04-30 16:05:00|82.89|82.49|82.71|82.31|83.01|82.61|82.71|82.31|167
1746029400000|2025-04-30 16:10:00|82.72|82.32|82.77|82.37|82.91|82.51|82.71|82.31|98
1746029700000|2025-04-30 16:15:00|82.78|82.38|82.78|82.38|82.84|82.44|82.71|82.31|116
1746030000000|2025-04-30 16:20:00|82.79|82.39|82.8|82.4|82.91|82.51|82.73|82.33|99
1746030300000|2025-04-30 16:25:00|82.78|82.38|82.96|82.56|82.97|82.57|82.71|82.31|92
1746030600000|2025-04-30 16:30:00|82.97|82.57|82.89|82.49|82.98|82.58|82.89|82.49|123
1746030900000|2025-04-30 16:35:00|82.87|82.47|83.16|82.76|83.16|82.76|82.79|82.39|75
1746031200000|2025-04-30 16:40:00|83.17|82.77|83.2|82.8|83.3|82.9|83.17|82.77|83
1746031500000|2025-04-30 16:45:00|83.19|82.79|83.3|82.9|83.31|82.91|83.19|82.79|127
1746031800000|2025-04-30 16:50:00|83.28|82.88|83.29|82.89|83.35|82.95|83.15|82.75|120
1746032100000|2025-04-30 16:55:00|83.3|82.9|83.59|83.19|83.59|83.19|83.29|82.89|65
1746032400000|2025-04-30 17:00:00|83.6|83.2|83.52|83.12|83.6|83.2|83.46|83.06|82
1746032700000|2025-04-30 17:05:00|83.51|83.11|83.25|82.85|83.51|83.11|83.25|82.85|71
1746033000000|2025-04-30 17:10:00|83.24|82.84|83.14|82.74|83.24|82.84|83.03|82.63|92
1746033300000|2025-04-30 17:15:00|83.15|82.75|83.15|82.75|83.29|82.89|83.13|82.73|92
1746033600000|2025-04-30 17:20:00|83.16|82.76|83.1|82.7|83.2|82.8|83.09|82.69|57
1746033900000|2025-04-30 17:25:00|83.09|82.69|83.31|82.91|83.31|82.91|83.09|82.69|35
1746034200000|2025-04-30 17:30:00|83.32|82.92|83.18|82.78|83.37|82.97|83.11|82.71|67
1746034500000|2025-04-30 17:35:00|83.19|82.79|83.35|82.95|83.51|83.11|83.18|82.78|79
1746034800000|2025-04-30 17:40:00|83.36|82.96|83.43|83.03|83.44|83.04|83.22|82.82|103
1746035100000|2025-04-30 17:45:00|83.45|83.05|83.28|82.88|83.46|83.06|83.28|82.88|160
1746035400000|2025-04-30 17:50:00|83.29|82.89|83.54|83.14|83.54|83.14|83.29|82.89|63
1746035700000|2025-04-30 17:55:00|83.53|83.13|83.45|83.05|83.54|83.14|83.36|82.96|85
1746036000000|2025-04-30 18:00:00|83.46|83.06|83.44|83.04|83.48|83.08|83.32|82.92|133
1746036300000|2025-04-30 18:05:00|83.45|83.05|83.66|83.26|83.76|83.36|83.35|82.95|270
1746036600000|2025-04-30 18:10:00|83.65|83.25|83.84|83.44|83.9|83.5|83.64|83.24|236
1746036900000|2025-04-30 18:15:00|83.85|83.45|83.84|83.44|83.93|83.53|83.8|83.4|198
1746037200000|2025-04-30 18:20:00|83.85|83.45|83.72|83.32|83.88|83.48|83.69|83.29|158
1746037500000|2025-04-30 18:25:00|83.73|83.33|83.67|83.27|83.86|83.46|83.63|83.23|91
1746037800000|2025-04-30 18:30:00|83.66|83.26|83.69|83.29|83.8|83.4|83.66|83.26|115
1746038100000|2025-04-30 18:35:00|83.68|83.28|83.6|83.2|83.71|83.31|83.51|83.11|75
1746038400000|2025-04-30 18:40:00|83.59|83.19|83.58|83.18|83.61|83.21|83.42|83.02|65
1746038700000|2025-04-30 18:45:00|83.59|83.19|83.73|83.33|83.73|83.33|83.57|83.17|71
1746039000000|2025-04-30 18:50:00|83.74|83.34|83.84|83.44|83.9|83.5|83.74|83.34|54
1746039300000|2025-04-30 18:55:00|83.83|83.43|83.83|83.43|83.9|83.5|83.78|83.38|45
1746039600000|2025-04-30 19:00:00|83.82|83.42|83.66|83.26|83.85|83.45|83.66|83.26|36
1746039900000|2025-04-30 19:05:00|83.67|83.27|83.62|83.22|83.72|83.32|83.52|83.12|66
1746040200000|2025-04-30 19:10:00|83.61|83.21|83.73|83.33|83.76|83.36|83.6|83.2|61
1746040500000|2025-04-30 19:15:00|83.74|83.34|83.55|83.15|83.78|83.38|83.55|83.15|70
1746040800000|2025-04-30 19:20:00|83.54|83.14|83.4|83|83.57|83.17|83.38|82.98|78
1746041100000|2025-04-30 19:25:00|83.39|82.99|83.34|82.94|83.4|83|83.25|82.85|51
1746041400000|2025-04-30 19:30:00|83.33|82.93|83.32|82.92|83.44|83.04|83.28|82.88|84
1746041700000|2025-04-30 19:35:00|83.37|82.97|83.36|82.96|83.47|83.07|83.35|82.95|60
1746042000000|2025-04-30 19:40:00|83.35|82.95|83.48|83.08|83.52|83.12|83.33|82.93|36
1746042300000|2025-04-30 19:45:00|83.49|83.09|83.66|83.26|83.68|83.28|83.49|83.09|33
1746042600000|2025-04-30 19:50:00|83.68|83.28|83.89|83.49|83.89|83.49|83.68|83.28|65
1746042900000|2025-04-30 19:55:00|83.9|83.5|83.91|83.51|83.99|83.59|83.85|83.45|57
1746043200000|2025-04-30 20:00:00|83.92|83.52|84.22|83.82|84.23|83.83|83.85|83.45|131
1746043500000|2025-04-30 20:05:00|84.23|83.83|84.24|83.84|84.29|83.89|84.19|83.79|68
1746043800000|2025-04-30 20:10:00|84.25|83.85|84.79|84.39|84.84|84.44|84.25|83.85|54
1746044100000|2025-04-30 20:15:00|84.77|84.37|84.63|84.23|84.82|84.42|84.57|84.17|96
1746044400000|2025-04-30 20:20:00|84.64|84.24|84.66|84.26|84.68|84.28|84.55|84.15|77
1746044700000|2025-04-30 20:25:00|84.65|84.25|84.6|84.2|84.67|84.27|84.6|84.2|27
1746045000000|2025-04-30 20:30:00|84.59|84.19|84.58|84.18|84.62|84.22|84.49|84.09|60
1746045300000|2025-04-30 20:35:00|84.59|84.19|84.46|84.06|84.6|84.2|84.44|84.04|77
1746045600000|2025-04-30 20:40:00|84.45|84.05|84.49|84.09|84.49|84.09|84.39|83.99|56
1746045900000|2025-04-30 20:45:00|84.48|84.08|84.35|83.95|84.48|84.08|84.35|83.95|46
1746046200000|2025-04-30 20:50:00|84.34|83.94|84.29|83.89|84.42|84.02|84.29|83.89|63
1746046500000|2025-04-30 20:55:00|84.3|83.9|84.29|83.89|84.32|83.92|84.26|83.86|48
1746046800000|2025-04-30 21:00:00|84.3|83.9|84.23|83.83|84.32|83.92|84.23|83.83|73
1746047100000|2025-04-30 21:05:00|84.24|83.84|84.33|83.93|84.4|84|84.24|83.84|91
1746047400000|2025-04-30 21:10:00|84.34|83.94|84.23|83.83|84.35|83.95|84.22|83.82|62
1746047700000|2025-04-30 21:15:00|84.24|83.84|84.29|83.89|84.29|83.89|84.21|83.81|41
1746048000000|2025-04-30 21:20:00|84.31|83.91|84.35|83.95|84.37|83.97|84.31|83.91|15
1746048300000|2025-04-30 21:25:00|84.36|83.96|84.34|83.94|84.36|83.96|84.32|83.92|13
1746048600000|2025-04-30 21:30:00|84.35|83.95|84.18|83.78|84.36|83.96|84.16|83.76|30
1746048900000|2025-04-30 21:35:00|84.17|83.77|84.23|83.83|84.26|83.86|84.17|83.77|19
1746049200000|2025-04-30 21:40:00|84.24|83.84|84.31|83.91|84.36|83.96|84.24|83.84|39
1746049500000|2025-04-30 21:45:00|84.32|83.92|84.23|83.83|84.32|83.92|84.19|83.79|28
1746049800000|2025-04-30 21:50:00|84.22|83.82|84.13|83.73|84.26|83.86|84.13|83.73|39
1746050100000|2025-04-30 21:55:00|84.12|83.72|84.08|83.68|84.13|83.73|84.04|83.64|37
1746050400000|2025-04-30 22:00:00|84.1|83.7|84.23|83.83|84.31|83.91|84.09|83.69|126
1746050700000|2025-04-30 22:05:00|84.22|83.82|84.28|83.88|84.41|84.01|84.21|83.81|118
1746051000000|2025-04-30 22:10:00|84.29|83.89|84.12|83.72|84.29|83.89|84.08|83.68|73
1746051300000|2025-04-30 22:15:00|84.11|83.71|84.13|83.73|84.2|83.8|84.09|83.69|71
1746051600000|2025-04-30 22:20:00|84.12|83.72|84.01|83.61|84.16|83.76|84.01|83.61|56
1746051900000|2025-04-30 22:25:00|84.02|83.62|83.94|83.54|84.03|83.63|83.94|83.54|47
1746052200000|2025-04-30 22:30:00|83.95|83.55|83.89|83.49|84|83.6|83.89|83.49|48
1746052500000|2025-04-30 22:35:00|83.88|83.48|83.82|83.42|83.9|83.5|83.81|83.41|58
1746052800000|2025-04-30 22:40:00|83.83|83.43|83.81|83.41|83.86|83.46|83.8|83.4|32
1746053100000|2025-04-30 22:45:00|83.79|83.39|83.67|83.27|83.8|83.4|83.63|83.23|64
1746053400000|2025-04-30 22:50:00|83.66|83.26|83.54|83.14|83.68|83.28|83.52|83.12|64
1746053700000|2025-04-30 22:55:00|83.55|83.15|83.78|83.38|83.78|83.38|83.55|83.15|58
1746054000000|2025-04-30 23:00:00|83.79|83.39|83.65|83.25|83.79|83.39|83.62|83.22|62
1746054300000|2025-04-30 23:05:00|83.66|83.26|83.81|83.41|83.86|83.46|83.66|83.26|60
1746054600000|2025-04-30 23:10:00|83.82|83.42|83.91|83.51|83.91|83.51|83.82|83.42|69
1746054900000|2025-04-30 23:15:00|83.92|83.52|83.74|83.34|83.96|83.56|83.72|83.32|69
1746055200000|2025-04-30 23:20:00|83.75|83.35|83.97|83.57|83.97|83.57|83.72|83.32|53
1746055500000|2025-04-30 23:25:00|83.96|83.56|84.04|83.64|84.04|83.64|83.94|83.54|46
1746055800000|2025-04-30 23:30:00|84.05|83.65|84.04|83.64|84.05|83.65|83.97|83.57|58
1746056100000|2025-04-30 23:35:00|84.03|83.63|84.04|83.64|84.04|83.64|83.93|83.53|60
1746056400000|2025-04-30 23:40:00|84.03|83.63|83.88|83.48|84.05|83.65|83.85|83.45|67
1746056700000|2025-04-30 23:45:00|83.86|83.46|83.82|83.42|83.89|83.49|83.78|83.38|46
1746057000000|2025-04-30 23:50:00|83.81|83.41|83.75|83.35|83.85|83.45|83.75|83.35|35
1746057300000|2025-04-30 23:55:00|83.74|83.34|83.73|83.33|83.78|83.38|83.68|83.28|35
1746057600000|2025-05-01 00:00:00|83.74|83.34|83.68|83.28|83.78|83.38|83.53|83.13|85
1746057900000|2025-05-01 00:05:00|83.67|83.27|83.83|83.43|83.83|83.43|83.64|83.24|67
1746058200000|2025-05-01 00:10:00|83.84|83.44|83.91|83.51|83.94|83.54|83.83|83.43|56
1746058500000|2025-05-01 00:15:00|83.92|83.52|83.92|83.52|83.95|83.55|83.8|83.4|94
1746058800000|2025-05-01 00:20:00|83.93|83.53|83.95|83.55|83.96|83.56|83.83|83.43|76
1746059100000|2025-05-01 00:25:00|83.94|83.54|84.08|83.68|84.08|83.68|83.94|83.54|57
1746059400000|2025-05-01 00:30:00|84.06|83.66|84.28|83.88|84.28|83.88|84.03|83.63|74
1746059700000|2025-05-01 00:35:00|84.27|83.87|84.7|84.3|84.8|84.4|84.17|83.77|94
1746060000000|2025-05-01 00:40:00|84.72|84.32|84.54|84.14|84.75|84.35|84.4|84|132
1746060300000|2025-05-01 00:45:00|84.55|84.15|84.57|84.17|84.7|84.3|84.55|84.15|61
1746060600000|2025-05-01 00:50:00|84.56|84.16|84.66|84.26|84.68|84.28|84.53|84.13|51
1746060900000|2025-05-01 00:55:00|84.65|84.25|84.66|84.26|84.69|84.29|84.58|84.18|80
1746061200000|2025-05-01 01:00:00|84.68|84.28|84.89|84.49|84.89|84.49|84.67|84.27|35
1746061500000|2025-05-01 01:05:00|84.9|84.5|84.95|84.55|85|84.6|84.82|84.42|105
1746061800000|2025-05-01 01:10:00|84.96|84.56|84.83|84.43|85.01|84.61|84.79|84.39|110
1746062100000|2025-05-01 01:15:00|84.82|84.42|84.91|84.51|85.01|84.61|84.79|84.39|54
1746062400000|2025-05-01 01:20:00|84.9|84.5|84.83|84.43|85|84.6|84.83|84.43|85
1746062700000|2025-05-01 01:25:00|84.82|84.42|84.81|84.41|84.83|84.43|84.77|84.37|65
1746063000000|2025-05-01 01:30:00|84.8|84.4|84.96|84.56|84.96|84.56|84.77|84.37|59
1746063300000|2025-05-01 01:35:00|84.98|84.58|84.83|84.43|85.04|84.64|84.83|84.43|75
1746063600000|2025-05-01 01:40:00|84.84|84.44|84.85|84.45|84.88|84.48|84.74|84.34|98
1746063900000|2025-05-01 01:45:00|84.84|84.44|84.71|84.31|84.85|84.45|84.69|84.29|89
1746064200000|2025-05-01 01:50:00|84.72|84.32|84.9|84.5|84.9|84.5|84.71|84.31|71
1746064500000|2025-05-01 01:55:00|84.91|84.51|85|84.6|85.01|84.61|84.9|84.5|95
1746064800000|2025-05-01 02:00:00|85.01|84.61|84.89|84.49|85.01|84.61|84.84|84.44|91
1746065100000|2025-05-01 02:05:00|84.88|84.48|85.02|84.62|85.07|84.67|84.86|84.46|89
1746065400000|2025-05-01 02:10:00|85.03|84.63|84.97|84.57|85.08|84.68|84.97|84.57|73
1746065700000|2025-05-01 02:15:00|84.98|84.58|85.09|84.69|85.09|84.69|84.98|84.58|73
1746066000000|2025-05-01 02:20:00|85.08|84.68|85.06|84.66|85.09|84.69|85.03|84.63|82
1746066300000|2025-05-01 02:25:00|85.05|84.65|84.76|84.36|85.08|84.68|84.75|84.35|79
1746066600000|2025-05-01 02:30:00|84.75|84.35|84.83|84.43|84.85|84.45|84.75|84.35|50
1746066900000|2025-05-01 02:35:00|84.84|84.44|85.01|84.61|85.05|84.65|84.84|84.44|31
1746067200000|2025-05-01 02:40:00|85|84.6|84.89|84.49|85.01|84.61|84.83|84.43|64
1746067500000|2025-05-01 02:45:00|84.9|84.5|84.76|84.36|84.9|84.5|84.76|84.36|58
1746067800000|2025-05-01 02:50:00|84.75|84.35|84.63|84.23|84.78|84.38|84.59|84.19|86
1746068100000|2025-05-01 02:55:00|84.64|84.24|84.62|84.22|84.71|84.31|84.58|84.18|62
1746068400000|2025-05-01 03:00:00|84.63|84.23|84.77|84.37|84.82|84.42|84.61|84.21|56
1746068700000|2025-05-01 03:05:00|84.78|84.38|84.8|84.4|84.86|84.46|84.78|84.38|47
1746069000000|2025-05-01 03:10:00|84.79|84.39|84.65|84.25|84.88|84.48|84.63|84.23|59
1746069300000|2025-05-01 03:15:00|84.66|84.26|84.52|84.12|84.69|84.29|84.52|84.12|51
1746069600000|2025-05-01 03:20:00|84.51|84.11|84.66|84.26|84.7|84.3|84.51|84.11|37
1746069900000|2025-05-01 03:25:00|84.67|84.27|84.77|84.37|84.77|84.37|84.66|84.26|35
1746070200000|2025-05-01 03:30:00|84.78|84.38|84.63|84.23|84.82|84.42|84.53|84.13|89
1746070500000|2025-05-01 03:35:00|84.62|84.22|84.65|84.25|84.73|84.33|84.62|84.22|46
1746070800000|2025-05-01 03:40:00|84.66|84.26|84.52|84.12|84.66|84.26|84.51|84.11|89
1746071100000|2025-05-01 03:45:00|84.51|84.11|84.49|84.09|84.51|84.11|84.4|84|69
1746071400000|2025-05-01 03:50:00|84.5|84.1|84.37|83.97|84.53|84.13|84.33|83.93|54
1746071700000|2025-05-01 03:55:00|84.36|83.96|84.45|84.05|84.45|84.05|84.32|83.92|69
1746072000000|2025-05-01 04:00:00|84.46|84.06|84.37|83.97|84.48|84.08|84.32|83.92|81
1746072300000|2025-05-01 04:05:00|84.4|84|84.45|84.05|84.45|84.05|84.37|83.97|68
1746072600000|2025-05-01 04:10:00|84.44|84.04|84.58|84.18|84.6|84.2|84.43|84.03|58
1746072900000|2025-05-01 04:15:00|84.59|84.19|84.47|84.07|84.59|84.19|84.45|84.05|69
1746073200000|2025-05-01 04:20:00|84.46|84.06|84.55|84.15|84.57|84.17|84.45|84.05|72
1746073500000|2025-05-01 04:25:00|84.54|84.14|84.39|83.99|84.56|84.16|84.36|83.96|64
1746073800000|2025-05-01 04:30:00|84.4|84|84.51|84.11|84.51|84.11|84.38|83.98|48
1746074100000|2025-05-01 04:35:00|84.5|84.1|84.46|84.06|84.6|84.2|84.46|84.06|56
1746074400000|2025-05-01 04:40:00|84.45|84.05|84.53|84.13|84.56|84.16|84.43|84.03|77
1746074700000|2025-05-01 04:45:00|84.52|84.12|84.49|84.09|84.58|84.18|84.47|84.07|71
1746075000000|2025-05-01 04:50:00|84.48|84.08|84.57|84.17|84.58|84.18|84.47|84.07|62
1746075300000|2025-05-01 04:55:00|84.58|84.18|84.69|84.29|84.69|84.29|84.58|84.18|39
1746075600000|2025-05-01 05:00:00|84.7|84.3|84.58|84.18|84.75|84.35|84.57|84.17|73
1746075900000|2025-05-01 05:05:00|84.57|84.17|84.66|84.26|84.7|84.3|84.56|84.16|50
1746076200000|2025-05-01 05:10:00|84.67|84.27|84.72|84.32|84.73|84.33|84.64|84.24|31
1746076500000|2025-05-01 05:15:00|84.71|84.31|84.86|84.46|84.87|84.47|84.71|84.31|36
1746076800000|2025-05-01 05:20:00|84.87|84.47|84.84|84.44|84.88|84.48|84.83|84.43|31
1746077100000|2025-05-01 05:25:00|84.83|84.43|84.82|84.42|84.85|84.45|84.82|84.42|18
1746077400000|2025-05-01 05:30:00|84.83|84.43|84.95|84.55|84.95|84.55|84.82|84.42|31
1746077700000|2025-05-01 05:35:00|84.96|84.56|85|84.6|85.06|84.66|84.96|84.56|61
1746078000000|2025-05-01 05:40:00|85.01|84.61|85.03|84.63|85.09|84.69|84.95|84.55|62
1746078300000|2025-05-01 05:45:00|85.04|84.64|84.91|84.51|85.09|84.69|84.89|84.49|72
1746078600000|2025-05-01 05:50:00|84.92|84.52|84.9|84.5|84.96|84.56|84.89|84.49|51
1746078900000|2025-05-01 05:55:00|84.91|84.51|84.95|84.55|84.97|84.57|84.88|84.48|39
1746079200000|2025-05-01 06:00:00|84.94|84.54|84.9|84.5|84.98|84.58|84.89|84.49|55
1746079500000|2025-05-01 06:05:00|84.89|84.49|85.05|84.65|85.07|84.67|84.89|84.49|54
1746079800000|2025-05-01 06:10:00|85.04|84.64|84.99|84.59|85.05|84.65|84.95|84.55|52
1746080100000|2025-05-01 06:15:00|84.98|84.58|84.83|84.43|84.98|84.58|84.8|84.4|89
1746080400000|2025-05-01 06:20:00|84.84|84.44|84.81|84.41|84.9|84.5|84.81|84.41|77
1746080700000|2025-05-01 06:25:00|84.82|84.42|84.77|84.37|84.87|84.47|84.77|84.37|42
1746081000000|2025-05-01 06:30:00|84.78|84.38|84.78|84.38|84.81|84.41|84.7|84.3|59
1746081300000|2025-05-01 06:35:00|84.77|84.37|84.44|84.04|84.82|84.42|84.41|84.01|75
1746081600000|2025-05-01 06:40:00|84.42|84.02|84.37|83.97|84.44|84.04|84.33|83.93|49
1746081900000|2025-05-01 06:45:00|84.36|83.96|84.38|83.98|84.41|84.01|84.29|83.89|66
1746082200000|2025-05-01 06:50:00|84.39|83.99|84.55|84.15|84.55|84.15|84.37|83.97|76
1746082500000|2025-05-01 06:55:00|84.54|84.14|84.62|84.22|84.67|84.27|84.52|84.12|24
1746082800000|2025-05-01 07:00:00|84.61|84.21|84.55|84.15|84.61|84.21|84.43|84.03|84
1746083100000|2025-05-01 07:05:00|84.53|84.13|84.9|84.5|84.9|84.5|84.53|84.13|66
1746083400000|2025-05-01 07:10:00|84.89|84.49|84.81|84.41|84.9|84.5|84.79|84.39|44
1746083700000|2025-05-01 07:15:00|84.82|84.42|84.82|84.42|84.87|84.47|84.77|84.37|65
1746084000000|2025-05-01 07:20:00|84.81|84.41|84.89|84.49|84.92|84.52|84.8|84.4|54
1746084300000|2025-05-01 07:25:00|84.88|84.48|84.96|84.56|85|84.6|84.86|84.46|34
1746084600000|2025-05-01 07:30:00|84.95|84.55|85.12|84.72|85.12|84.72|84.93|84.53|55
1746084900000|2025-05-01 07:35:00|85.13|84.73|85.02|84.62|85.26|84.86|85.02|84.62|46
1746085200000|2025-05-01 07:40:00|85.06|84.66|85.16|84.76|85.3|84.9|85.06|84.66|63
1746085500000|2025-05-01 07:45:00|85.15|84.75|85.23|84.83|85.25|84.85|85.15|84.75|69
1746085800000|2025-05-01 07:50:00|85.22|84.82|85.25|84.85|85.32|84.92|85.22|84.82|60
1746086100000|2025-05-01 07:55:00|85.24|84.84|85.15|84.75|85.24|84.84|85.15|84.75|25
1746086400000|2025-05-01 08:00:00|85.14|84.74|85.14|84.74|85.2|84.8|85.11|84.71|59
1746086700000|2025-05-01 08:05:00|85.13|84.73|85.17|84.77|85.23|84.83|85.12|84.72|30
1746087000000|2025-05-01 08:10:00|85.18|84.78|85.22|84.82|85.29|84.89|85.18|84.78|40
1746087300000|2025-05-01 08:15:00|85.23|84.83|85.32|84.92|85.33|84.93|85.23|84.83|21
1746087600000|2025-05-01 08:20:00|85.33|84.93|85.45|85.05|85.52|85.12|85.33|84.93|71
1746087900000|2025-05-01 08:25:00|85.46|85.06|85.53|85.13|85.54|85.14|85.46|85.06|64
1746088200000|2025-05-01 08:30:00|85.54|85.14|85.77|85.37|85.77|85.37|85.54|85.14|78
1746088500000|2025-05-01 08:35:00|85.76|85.36|85.7|85.3|85.77|85.37|85.6|85.2|67
1746088800000|2025-05-01 08:40:00|85.71|85.31|85.71|85.31|85.71|85.31|85.7|85.3|11
1746089100000|2025-05-01 08:45:00|85.72|85.32|85.72|85.32|85.76|85.36|85.71|85.31|26
1746089400000|2025-05-01 08:50:00|85.71|85.31|85.81|85.41|85.82|85.42|85.67|85.27|47
1746089700000|2025-05-01 08:55:00|85.82|85.42|85.87|85.47|85.92|85.52|85.82|85.42|29
1746090000000|2025-05-01 09:00:00|85.88|85.48|85.89|85.49|85.92|85.52|85.81|85.41|48
1746090300000|2025-05-01 09:05:00|85.9|85.5|85.74|85.34|85.97|85.57|85.74|85.34|45
1746090600000|2025-05-01 09:10:00|85.75|85.35|85.82|85.42|85.82|85.42|85.71|85.31|42
1746090900000|2025-05-01 09:15:00|85.83|85.43|85.76|85.36|85.86|85.46|85.76|85.36|39
1746091200000|2025-05-01 09:20:00|85.78|85.38|85.91|85.51|85.98|85.58|85.78|85.38|63
1746091500000|2025-05-01 09:25:00|85.94|85.54|85.92|85.52|85.95|85.55|85.85|85.45|66
1746091800000|2025-05-01 09:30:00|85.93|85.53|85.97|85.57|85.98|85.58|85.86|85.46|82
1746092100000|2025-05-01 09:35:00|85.96|85.56|85.9|85.5|85.96|85.56|85.88|85.48|98
1746092400000|2025-05-01 09:40:00|85.89|85.49|85.75|85.35|85.94|85.54|85.72|85.32|97
1746092700000|2025-05-01 09:45:00|85.74|85.34|85.72|85.32|85.77|85.37|85.7|85.3|42
1746093000000|2025-05-01 09:50:00|85.71|85.31|85.97|85.57|85.97|85.57|85.71|85.31|157
1746093300000|2025-05-01 09:55:00|85.96|85.56|85.78|85.38|85.96|85.56|85.78|85.38|60
1746093600000|2025-05-01 10:00:00|85.79|85.39|85.92|85.52|85.95|85.55|85.77|85.37|55
1746093900000|2025-05-01 10:05:00|85.91|85.51|85.94|85.54|86.02|85.62|85.91|85.51|76
1746094200000|2025-05-01 10:10:00|85.95|85.55|85.82|85.42|85.97|85.57|85.8|85.4|75
1746094500000|2025-05-01 10:15:00|85.83|85.43|86.26|85.86|86.28|85.88|85.83|85.43|116
1746094800000|2025-05-01 10:20:00|86.27|85.87|86.29|85.89|86.33|85.93|86.24|85.84|211
1746095100000|2025-05-01 10:25:00|86.3|85.9|86.73|86.33|86.73|86.33|86.3|85.9|120
1746095400000|2025-05-01 10:30:00|86.74|86.34|86.7|86.3|86.9|86.5|86.59|86.19|164
1746095700000|2025-05-01 10:35:00|86.69|86.29|86.75|86.35|86.82|86.42|86.6|86.2|136
1746096000000|2025-05-01 10:40:00|86.73|86.33|86.69|86.29|86.77|86.37|86.6|86.2|104
1746096300000|2025-05-01 10:45:00|86.7|86.3|86.51|86.11|86.7|86.3|86.47|86.07|70
1746096600000|2025-05-01 10:50:00|86.52|86.12|86.88|86.48|86.88|86.48|86.52|86.12|90
1746096900000|2025-05-01 10:55:00|86.87|86.47|86.9|86.5|86.92|86.52|86.83|86.43|48
1746097200000|2025-05-01 11:00:00|86.91|86.51|87.02|86.62|87.16|86.76|86.91|86.51|181
1746097500000|2025-05-01 11:05:00|87.03|86.63|86.92|86.52|87.05|86.65|86.87|86.47|128
1746097800000|2025-05-01 11:10:00|86.94|86.54|86.96|86.56|87.04|86.64|86.92|86.52|88
1746098100000|2025-05-01 11:15:00|86.97|86.57|86.92|86.52|86.97|86.57|86.78|86.38|99
1746098400000|2025-05-01 11:20:00|86.93|86.53|86.8|86.4|86.93|86.53|86.74|86.34|102
1746098700000|2025-05-01 11:25:00|86.79|86.39|86.74|86.34|86.8|86.4|86.65|86.25|43
1746099000000|2025-05-01 11:30:00|86.75|86.35|86.98|86.58|87.07|86.67|86.75|86.35|77
1746099300000|2025-05-01 11:35:00|86.99|86.59|87.04|86.64|87.06|86.66|86.98|86.58|61
1746099600000|2025-05-01 11:40:00|87.06|86.66|87.16|86.76|87.19|86.79|87.06|86.66|33
1746099900000|2025-05-01 11:45:00|87.15|86.75|87.27|86.87|87.33|86.93|87.15|86.75|103
1746100200000|2025-05-01 11:50:00|87.28|86.88|87.1|86.7|87.31|86.91|87.09|86.69|89
1746100500000|2025-05-01 11:55:00|87.09|86.69|87.18|86.78|87.19|86.79|87.06|86.66|68
1746100800000|2025-05-01 12:00:00|87.19|86.79|87.28|86.88|87.29|86.89|87.18|86.78|81
1746101100000|2025-05-01 12:05:00|87.27|86.87|87.29|86.89|87.37|86.97|87.25|86.85|79
1746101400000|2025-05-01 12:10:00|87.3|86.9|87.35|86.95|87.4|87|87.3|86.9|81
1746101700000|2025-05-01 12:15:00|87.36|86.96|87.17|86.77|87.36|86.96|87.15|86.75|46
1746102000000|2025-05-01 12:20:00|87.18|86.78|87.36|86.96|87.36|86.96|87.18|86.78|62
1746102300000|2025-05-01 12:25:00|87.35|86.95|87.16|86.76|87.36|86.96|87.15|86.75|94
1746102600000|2025-05-01 12:30:00|87.15|86.75|87.29|86.89|87.37|86.97|87.11|86.71|94
1746102900000|2025-05-01 12:35:00|87.28|86.88|87.34|86.94|87.43|87.03|87.26|86.86|67
1746103200000|2025-05-01 12:40:00|87.33|86.93|87.49|87.09|87.53|87.13|87.33|86.93|56
1746103500000|2025-05-01 12:45:00|87.5|87.1|87.39|86.99|87.53|87.13|87.32|86.92|77
1746103800000|2025-05-01 12:50:00|87.38|86.98|87.33|86.93|87.38|86.98|87.29|86.89|38
1746104100000|2025-05-01 12:55:00|87.3|86.9|87.35|86.95|87.37|86.97|87.28|86.88|14
1746104400000|2025-05-01 13:00:00|87.33|86.93|87.16|86.76|87.35|86.95|87.11|86.71|91
1746104700000|2025-05-01 13:05:00|87.15|86.75|87.12|86.72|87.23|86.83|87.11|86.71|64
1746105000000|2025-05-01 13:10:00|87.13|86.73|87.22|86.82|87.22|86.82|87.11|86.71|36
1746105300000|2025-05-01 13:15:00|87.23|86.83|87.19|86.79|87.26|86.86|87.14|86.74|65
1746105600000|2025-05-01 13:20:00|87.2|86.8|87.3|86.9|87.3|86.9|87.15|86.75|93
1746105900000|2025-05-01 13:25:00|87.31|86.91|87.33|86.93|87.37|86.97|87.23|86.83|99
1746106200000|2025-05-01 13:30:00|87.32|86.92|86.88|86.48|87.33|86.93|86.87|86.47|307
1746106500000|2025-05-01 13:35:00|86.87|86.47|86.76|86.36|86.93|86.53|86.7|86.3|233
1746106800000|2025-05-01 13:40:00|86.74|86.34|86.79|86.39|86.83|86.43|86.48|86.08|282
1746107100000|2025-05-01 13:45:00|86.8|86.4|86.98|86.58|87.07|86.67|86.66|86.26|193
1746107400000|2025-05-01 13:50:00|86.99|86.59|86.8|86.4|87.05|86.65|86.78|86.38|311
1746107700000|2025-05-01 13:55:00|86.79|86.39|86.41|86.01|86.79|86.39|86.41|86.01|282
1746108000000|2025-05-01 14:00:00|86.43|86.03|86.74|86.34|86.77|86.37|86.43|86.03|360
1746108300000|2025-05-01 14:05:00|86.73|86.33|86.81|86.41|86.95|86.55|86.72|86.32|267
1746108600000|2025-05-01 14:10:00|86.8|86.4|87|86.6|87.03|86.63|86.77|86.37|233
1746108900000|2025-05-01 14:15:00|87.01|86.61|87.04|86.64|87.24|86.84|87|86.6|204
1746109200000|2025-05-01 14:20:00|87.05|86.65|87.07|86.67|87.21|86.81|87.05|86.65|153
1746109500000|2025-05-01 14:25:00|87.08|86.68|87.22|86.82|87.23|86.83|87.03|86.63|86
1746109800000|2025-05-01 14:30:00|87.21|86.81|87.07|86.67|87.23|86.83|86.94|86.54|151
1746110100000|2025-05-01 14:35:00|87.08|86.68|87.24|86.84|87.27|86.87|87.08|86.68|164
1746110400000|2025-05-01 14:40:00|87.25|86.85|87.2|86.8|87.33|86.93|87.16|86.76|105
1746110700000|2025-05-01 14:45:00|87.19|86.79|87.4|87|87.42|87.02|87.19|86.79|113
1746111000000|2025-05-01 14:50:00|87.39|86.99|87.45|87.05|87.47|87.07|87.38|86.98|91
1746111300000|2025-05-01 14:55:00|87.46|87.06|87.57|87.17|87.62|87.22|87.46|87.06|98
1746111600000|2025-05-01 15:00:00|87.58|87.18|87.55|87.15|87.64|87.24|87.45|87.05|167
1746111900000|2025-05-01 15:05:00|87.56|87.16|87.89|87.49|88|87.6|87.55|87.15|161
1746112200000|2025-05-01 15:10:00|87.88|87.48|88.11|87.71|88.2|87.8|87.87|87.47|247
1746112500000|2025-05-01 15:15:00|88.12|87.72|88.1|87.7|88.16|87.76|87.93|87.53|214
1746112800000|2025-05-01 15:20:00|88.11|87.71|87.94|87.54|88.21|87.81|87.92|87.52|168
1746113100000|2025-05-01 15:25:00|87.95|87.55|88.26|87.86|88.33|87.93|87.87|87.47|113
1746113400000|2025-05-01 15:30:00|88.25|87.85|87.92|87.52|88.26|87.86|87.91|87.51|114
1746113700000|2025-05-01 15:35:00|87.93|87.53|88.09|87.69|88.12|87.72|87.93|87.53|76
1746114000000|2025-05-01 15:40:00|88.08|87.68|88.02|87.62|88.15|87.75|88.01|87.61|38
1746114300000|2025-05-01 15:45:00|88.03|87.63|87.9|87.5|88.1|87.7|87.83|87.43|53
1746114600000|2025-05-01 15:50:00|87.91|87.51|88.05|87.65|88.1|87.7|87.89|87.49|107
1746114900000|2025-05-01 15:55:00|88.04|87.64|87.81|87.41|88.04|87.64|87.8|87.4|144
1746115200000|2025-05-01 16:00:00|87.8|87.4|88.32|87.92|88.32|87.92|87.8|87.4|108
1746115500000|2025-05-01 16:05:00|88.33|87.93|88.77|88.37|88.79|88.39|88.32|87.92|90
1746115800000|2025-05-01 16:10:00|88.78|88.38|89.12|88.72|89.12|88.72|88.78|88.38|70
1746116100000|2025-05-01 16:15:00|89.13|88.73|88.82|88.42|89.13|88.73|88.81|88.41|65
1746116400000|2025-05-01 16:20:00|88.83|88.43|89.2|88.8|89.21|88.81|88.77|88.37|85
1746116700000|2025-05-01 16:25:00|89.19|88.79|89.31|88.91|89.52|89.12|89.18|88.78|150
1746117000000|2025-05-01 16:30:00|89.34|88.94|89.64|89.24|89.84|89.44|89.34|88.94|143
1746117300000|2025-05-01 16:35:00|89.65|89.25|89.95|89.55|89.98|89.58|89.3|88.9|162
1746117600000|2025-05-01 16:40:00|89.96|89.56|89.87|89.47|89.99|89.59|89.8|89.4|161
1746117900000|2025-05-01 16:45:00|89.86|89.46|89.58|89.18|89.93|89.53|89.48|89.08|114
1746118200000|2025-05-01 16:50:00|89.57|89.17|89.35|88.95|89.64|89.24|89.29|88.89|109
1746118500000|2025-05-01 16:55:00|89.34|88.94|88.84|88.44|89.37|88.97|88.81|88.41|100
1746118800000|2025-05-01 17:00:00|88.83|88.43|88.88|88.48|88.91|88.51|88.49|88.09|188
1746119100000|2025-05-01 17:05:00|88.87|88.47|88.85|88.45|88.87|88.47|88.7|88.3|88
1746119400000|2025-05-01 17:10:00|88.84|88.44|88.79|88.39|88.84|88.44|88.62|88.22|111
1746119700000|2025-05-01 17:15:00|88.77|88.37|89.01|88.61|89.08|88.68|88.72|88.32|88
1746120000000|2025-05-01 17:20:00|89.02|88.62|89.28|88.88|89.31|88.91|89.02|88.62|50
1746120300000|2025-05-01 17:25:00|89.2|88.8|88.97|88.57|89.2|88.8|88.77|88.37|171
1746120600000|2025-05-01 17:30:00|88.98|88.58|89.15|88.75|89.23|88.83|88.95|88.55|110
1746120900000|2025-05-01 17:35:00|89.14|88.74|88.69|88.29|89.14|88.74|88.66|88.26|102
1746121200000|2025-05-01 17:40:00|88.7|88.3|88.54|88.14|88.74|88.34|88.5|88.1|123
1746121500000|2025-05-01 17:45:00|88.53|88.13|88.51|88.11|88.59|88.19|88.5|88.1|67
1746121800000|2025-05-01 17:50:00|88.52|88.12|88.83|88.43|88.88|88.48|88.5|88.1|143
1746122100000|2025-05-01 17:55:00|88.82|88.42|88.85|88.45|88.87|88.47|88.75|88.35|97
1746122400000|2025-05-01 18:00:00|88.84|88.44|88.5|88.1|88.84|88.44|88.5|88.1|86
1746122700000|2025-05-01 18:05:00|88.49|88.09|88.49|88.09|88.53|88.13|88.49|88.09|23
1746123000000|2025-05-01 18:10:00|88.48|88.08|88.56|88.16|88.6|88.2|88.46|88.06|83
1746123300000|2025-05-01 18:15:00|88.55|88.15|88.75|88.35|88.8|88.4|88.54|88.14|54
1746123600000|2025-05-01 18:20:00|88.74|88.34|88.74|88.34|88.76|88.36|88.65|88.25|123
1746123900000|2025-05-01 18:25:00|88.75|88.35|88.72|88.32|88.77|88.37|88.67|88.27|77
1746124200000|2025-05-01 18:30:00|88.71|88.31|88.75|88.35|88.75|88.35|88.54|88.14|127
1746124500000|2025-05-01 18:35:00|88.76|88.36|88.92|88.52|88.93|88.53|88.75|88.35|51
1746124800000|2025-05-01 18:40:00|88.93|88.53|88.93|88.53|89.02|88.62|88.9|88.5|77
1746125100000|2025-05-01 18:45:00|88.94|88.54|89.11|88.71|89.11|88.71|88.93|88.53|86
1746125400000|2025-05-01 18:50:00|89.1|88.7|89.24|88.84|89.24|88.84|89.1|88.7|44
1746125700000|2025-05-01 18:55:00|89.25|88.85|89.66|89.26|89.68|89.28|89.25|88.85|79
1746126000000|2025-05-01 19:00:00|89.67|89.27|89.74|89.34|89.74|89.34|89.45|89.05|161
1746126300000|2025-05-01 19:05:00|89.73|89.33|89.82|89.42|89.84|89.44|89.66|89.26|82
1746126600000|2025-05-01 19:10:00|89.81|89.41|89.37|88.97|89.83|89.43|89.21|88.81|143
1746126900000|2025-05-01 19:15:00|89.35|88.95|89.61|89.21|89.62|89.22|89.25|88.85|115
1746127200000|2025-05-01 19:20:00|89.62|89.22|89.59|89.19|89.74|89.34|89.55|89.15|59
1746127500000|2025-05-01 19:25:00|89.6|89.2|89.82|89.42|89.83|89.43|89.49|89.09|74
1746127800000|2025-05-01 19:30:00|89.81|89.41|89.94|89.54|90.02|89.62|89.77|89.37|104
1746128100000|2025-05-01 19:35:00|89.91|89.51|89.91|89.51|89.94|89.54|89.71|89.31|140
1746128400000|2025-05-01 19:40:00|89.93|89.53|89.78|89.38|89.97|89.57|89.77|89.37|76
1746128700000|2025-05-01 19:45:00|89.77|89.37|89.9|89.5|89.92|89.52|89.76|89.36|78
1746129000000|2025-05-01 19:50:00|89.89|89.49|90.03|89.63|90.03|89.63|89.75|89.35|83
1746129300000|2025-05-01 19:55:00|90.02|89.62|89.53|89.13|90.02|89.62|89.5|89.1|151
1746129600000|2025-05-01 20:00:00|89.52|89.12|89.5|89.1|89.77|89.37|89.39|88.99|177
1746129900000|2025-05-01 20:05:00|89.51|89.11|89.53|89.13|89.54|89.14|89.26|88.86|178
1746130200000|2025-05-01 20:10:00|89.54|89.14|89.97|89.57|90.03|89.63|89.44|89.04|150
1746130500000|2025-05-01 20:15:00|89.99|89.59|89.76|89.36|90.01|89.61|89.68|89.28|130
1746130800000|2025-05-01 20:20:00|89.77|89.37|89.79|89.39|89.86|89.46|89.67|89.27|143
1746131100000|2025-05-01 20:25:00|89.81|89.41|90.1|89.7|90.1|89.7|89.81|89.41|60
1746131400000|2025-05-01 20:30:00|90.11|89.71|90.07|89.67|90.19|89.79|90.01|89.61|184
1746131700000|2025-05-01 20:35:00|90.08|89.68|90.38|89.98|90.38|89.98|90.08|89.68|88
1746132000000|2025-05-01 20:40:00|90.39|89.99|90.59|90.19|90.64|90.24|90.3|89.9|114
1746132300000|2025-05-01 20:45:00|90.58|90.18|90.43|90.03|90.74|90.34|90.36|89.96|177
1746132600000|2025-05-01 20:50:00|90.42|90.02|90.28|89.88|90.62|90.22|90.27|89.87|118
1746132900000|2025-05-01 20:55:00|90.29|89.89|90.46|90.06|90.58|90.18|90.29|89.89|129
1746133200000|2025-05-01 21:00:00|90.47|90.07|90.94|90.54|90.94|90.54|90.44|90.04|78
1746133500000|2025-05-01 21:05:00|90.97|90.57|91.1|90.7|91.1|90.7|90.92|90.52|79
1746133800000|2025-05-01 21:10:00|91.09|90.69|90.97|90.57|91.19|90.79|90.81|90.41|156
1746134100000|2025-05-01 21:15:00|90.96|90.56|91.03|90.63|91.16|90.76|90.88|90.48|134
1746134400000|2025-05-01 21:20:00|91.02|90.62|90.59|90.19|91.07|90.67|90.58|90.18|106
1746134700000|2025-05-01 21:25:00|90.6|90.2|90.71|90.31|90.73|90.33|90.5|90.1|91
1746135000000|2025-05-01 21:30:00|90.72|90.32|90.65|90.25|90.81|90.41|90.6|90.2|58
1746135300000|2025-05-01 21:35:00|90.64|90.24|90.62|90.22|90.76|90.36|90.52|90.12|86
1746135600000|2025-05-01 21:40:00|90.63|90.23|90.68|90.28|90.7|90.3|90.61|90.21|51
1746135900000|2025-05-01 21:45:00|90.69|90.29|90.75|90.35|90.78|90.38|90.68|90.28|30
1746136200000|2025-05-01 21:50:00|90.76|90.36|90.62|90.22|90.88|90.48|90.62|90.22|69
1746136500000|2025-05-01 21:55:00|90.61|90.21|90.21|89.81|90.62|90.22|90.21|89.81|94
1746136800000|2025-05-01 22:00:00|90.2|89.8|90.07|89.67|90.49|90.09|90|89.6|177
1746137100000|2025-05-01 22:05:00|90.08|89.68|90.07|89.67|90.17|89.77|89.96|89.56|122
1746137400000|2025-05-01 22:10:00|90.06|89.66|90.29|89.89|90.31|89.91|90.01|89.61|99
1746137700000|2025-05-01 22:15:00|90.28|89.88|90.27|89.87|90.43|90.03|90.25|89.85|116
1746138000000|2025-05-01 22:20:00|90.24|89.84|89.87|89.47|90.24|89.84|89.87|89.47|60
1746138300000|2025-05-01 22:25:00|89.88|89.48|89.67|89.27|89.88|89.48|89.52|89.12|107
1746138600000|2025-05-01 22:30:00|89.68|89.28|89.41|89.01|89.69|89.29|89.38|88.98|99
1746138900000|2025-05-01 22:35:00|89.42|89.02|89.44|89.04|89.49|89.09|89.35|88.95|86
1746139200000|2025-05-01 22:40:00|89.45|89.05|89.34|88.94|89.49|89.09|89.34|88.94|54
1746139500000|2025-05-01 22:45:00|89.33|88.93|89.18|88.78|89.33|88.93|89.15|88.75|58
1746139800000|2025-05-01 22:50:00|89.2|88.8|89.29|88.89|89.3|88.9|89.16|88.76|77
1746140100000|2025-05-01 22:55:00|89.3|88.9|89.32|88.92|89.32|88.92|89.28|88.88|25
1746140400000|2025-05-01 23:00:00|89.33|88.93|89.33|88.93|89.47|89.07|89.28|88.88|70
1746140700000|2025-05-01 23:05:00|89.32|88.92|89.26|88.86|89.32|88.92|89.15|88.75|75
1746141000000|2025-05-01 23:10:00|89.27|88.87|89.3|88.9|89.32|88.92|89.27|88.87|40
1746141300000|2025-05-01 23:15:00|89.31|88.91|89.51|89.11|89.51|89.11|89.31|88.91|44
1746141600000|2025-05-01 23:20:00|89.52|89.12|89.66|89.26|89.66|89.26|89.52|89.12|47
1746141900000|2025-05-01 23:25:00|89.67|89.27|89.66|89.26|89.7|89.3|89.65|89.25|35
1746142200000|2025-05-01 23:30:00|89.65|89.25|89.27|88.87|89.65|89.25|89.21|88.81|85
1746142500000|2025-05-01 23:35:00|89.28|88.88|89.22|88.82|89.29|88.89|89.16|88.76|50
1746142800000|2025-05-01 23:40:00|89.23|88.83|89.35|88.95|89.35|88.95|89.22|88.82|32
1746143100000|2025-05-01 23:45:00|89.38|88.98|89.51|89.11|89.52|89.12|89.25|88.85|90
1746143400000|2025-05-01 23:50:00|89.52|89.12|89.14|88.74|89.63|89.23|89.01|88.61|83
1746143700000|2025-05-01 23:55:00|89.13|88.73|89.08|88.68|89.17|88.77|89.05|88.65|82
1746057600000|2025-05-01 00:00:00|83.74|83.34|83.68|83.28|83.78|83.38|83.53|83.13|85
1746057900000|2025-05-01 00:05:00|83.67|83.27|83.83|83.43|83.83|83.43|83.64|83.24|67
1746058200000|2025-05-01 00:10:00|83.84|83.44|83.91|83.51|83.94|83.54|83.83|83.43|56
1746058500000|2025-05-01 00:15:00|83.92|83.52|83.92|83.52|83.95|83.55|83.8|83.4|94
1746058800000|2025-05-01 00:20:00|83.93|83.53|83.95|83.55|83.96|83.56|83.83|83.43|76
1746059100000|2025-05-01 00:25:00|83.94|83.54|84.08|83.68|84.08|83.68|83.94|83.54|57
1746059400000|2025-05-01 00:30:00|84.06|83.66|84.28|83.88|84.28|83.88|84.03|83.63|74
1746059700000|2025-05-01 00:35:00|84.27|83.87|84.7|84.3|84.8|84.4|84.17|83.77|94
1746060000000|2025-05-01 00:40:00|84.72|84.32|84.54|84.14|84.75|84.35|84.4|84|132
1746060300000|2025-05-01 00:45:00|84.55|84.15|84.57|84.17|84.7|84.3|84.55|84.15|61
1746060600000|2025-05-01 00:50:00|84.56|84.16|84.66|84.26|84.68|84.28|84.53|84.13|51
1746060900000|2025-05-01 00:55:00|84.65|84.25|84.66|84.26|84.69|84.29|84.58|84.18|80
1746061200000|2025-05-01 01:00:00|84.68|84.28|84.89|84.49|84.89|84.49|84.67|84.27|35
1746061500000|2025-05-01 01:05:00|84.9|84.5|84.95|84.55|85|84.6|84.82|84.42|105
1746061800000|2025-05-01 01:10:00|84.96|84.56|84.83|84.43|85.01|84.61|84.79|84.39|110
1746062100000|2025-05-01 01:15:00|84.82|84.42|84.91|84.51|85.01|84.61|84.79|84.39|54
1746062400000|2025-05-01 01:20:00|84.9|84.5|84.83|84.43|85|84.6|84.83|84.43|85
1746062700000|2025-05-01 01:25:00|84.82|84.42|84.81|84.41|84.83|84.43|84.77|84.37|65
1746063000000|2025-05-01 01:30:00|84.8|84.4|84.96|84.56|84.96|84.56|84.77|84.37|59
1746063300000|2025-05-01 01:35:00|84.98|84.58|84.83|84.43|85.04|84.64|84.83|84.43|75
1746063600000|2025-05-01 01:40:00|84.84|84.44|84.85|84.45|84.88|84.48|84.74|84.34|98
1746063900000|2025-05-01 01:45:00|84.84|84.44|84.71|84.31|84.85|84.45|84.69|84.29|89
1746064200000|2025-05-01 01:50:00|84.72|84.32|84.9|84.5|84.9|84.5|84.71|84.31|71
1746064500000|2025-05-01 01:55:00|84.91|84.51|85|84.6|85.01|84.61|84.9|84.5|95
1746064800000|2025-05-01 02:00:00|85.01|84.61|84.89|84.49|85.01|84.61|84.84|84.44|91
1746065100000|2025-05-01 02:05:00|84.88|84.48|85.02|84.62|85.07|84.67|84.86|84.46|89
1746065400000|2025-05-01 02:10:00|85.03|84.63|84.97|84.57|85.08|84.68|84.97|84.57|73
1746065700000|2025-05-01 02:15:00|84.98|84.58|85.09|84.69|85.09|84.69|84.98|84.58|73
1746066000000|2025-05-01 02:20:00|85.08|84.68|85.06|84.66|85.09|84.69|85.03|84.63|82
1746066300000|2025-05-01 02:25:00|85.05|84.65|84.76|84.36|85.08|84.68|84.75|84.35|79
1746066600000|2025-05-01 02:30:00|84.75|84.35|84.83|84.43|84.85|84.45|84.75|84.35|50
1746066900000|2025-05-01 02:35:00|84.84|84.44|85.01|84.61|85.05|84.65|84.84|84.44|31
1746067200000|2025-05-01 02:40:00|85|84.6|84.89|84.49|85.01|84.61|84.83|84.43|64
1746067500000|2025-05-01 02:45:00|84.9|84.5|84.76|84.36|84.9|84.5|84.76|84.36|58
1746067800000|2025-05-01 02:50:00|84.75|84.35|84.63|84.23|84.78|84.38|84.59|84.19|86
1746068100000|2025-05-01 02:55:00|84.64|84.24|84.62|84.22|84.71|84.31|84.58|84.18|62
1746068400000|2025-05-01 03:00:00|84.63|84.23|84.77|84.37|84.82|84.42|84.61|84.21|56
1746068700000|2025-05-01 03:05:00|84.78|84.38|84.8|84.4|84.86|84.46|84.78|84.38|47
1746069000000|2025-05-01 03:10:00|84.79|84.39|84.65|84.25|84.88|84.48|84.63|84.23|59
1746069300000|2025-05-01 03:15:00|84.66|84.26|84.52|84.12|84.69|84.29|84.52|84.12|51
1746069600000|2025-05-01 03:20:00|84.51|84.11|84.66|84.26|84.7|84.3|84.51|84.11|37
1746069900000|2025-05-01 03:25:00|84.67|84.27|84.77|84.37|84.77|84.37|84.66|84.26|35
1746070200000|2025-05-01 03:30:00|84.78|84.38|84.63|84.23|84.82|84.42|84.53|84.13|89
1746070500000|2025-05-01 03:35:00|84.62|84.22|84.65|84.25|84.73|84.33|84.62|84.22|46
1746070800000|2025-05-01 03:40:00|84.66|84.26|84.52|84.12|84.66|84.26|84.51|84.11|89
1746071100000|2025-05-01 03:45:00|84.51|84.11|84.49|84.09|84.51|84.11|84.4|84|69
1746071400000|2025-05-01 03:50:00|84.5|84.1|84.37|83.97|84.53|84.13|84.33|83.93|54
1746071700000|2025-05-01 03:55:00|84.36|83.96|84.45|84.05|84.45|84.05|84.32|83.92|69
1746072000000|2025-05-01 04:00:00|84.46|84.06|84.37|83.97|84.48|84.08|84.32|83.92|81
1746072300000|2025-05-01 04:05:00|84.4|84|84.45|84.05|84.45|84.05|84.37|83.97|68
1746072600000|2025-05-01 04:10:00|84.44|84.04|84.58|84.18|84.6|84.2|84.43|84.03|58
1746072900000|2025-05-01 04:15:00|84.59|84.19|84.47|84.07|84.59|84.19|84.45|84.05|69
1746073200000|2025-05-01 04:20:00|84.46|84.06|84.55|84.15|84.57|84.17|84.45|84.05|72
1746073500000|2025-05-01 04:25:00|84.54|84.14|84.39|83.99|84.56|84.16|84.36|83.96|64
1746073800000|2025-05-01 04:30:00|84.4|84|84.51|84.11|84.51|84.11|84.38|83.98|48
1746074100000|2025-05-01 04:35:00|84.5|84.1|84.46|84.06|84.6|84.2|84.46|84.06|56
1746074400000|2025-05-01 04:40:00|84.45|84.05|84.53|84.13|84.56|84.16|84.43|84.03|77
1746074700000|2025-05-01 04:45:00|84.52|84.12|84.49|84.09|84.58|84.18|84.47|84.07|71
1746075000000|2025-05-01 04:50:00|84.48|84.08|84.57|84.17|84.58|84.18|84.47|84.07|62
1746075300000|2025-05-01 04:55:00|84.58|84.18|84.69|84.29|84.69|84.29|84.58|84.18|39
1746075600000|2025-05-01 05:00:00|84.7|84.3|84.58|84.18|84.75|84.35|84.57|84.17|73
1746075900000|2025-05-01 05:05:00|84.57|84.17|84.66|84.26|84.7|84.3|84.56|84.16|50
1746076200000|2025-05-01 05:10:00|84.67|84.27|84.72|84.32|84.73|84.33|84.64|84.24|31
1746076500000|2025-05-01 05:15:00|84.71|84.31|84.86|84.46|84.87|84.47|84.71|84.31|36
1746076800000|2025-05-01 05:20:00|84.87|84.47|84.84|84.44|84.88|84.48|84.83|84.43|31
1746077100000|2025-05-01 05:25:00|84.83|84.43|84.82|84.42|84.85|84.45|84.82|84.42|18
1746077400000|2025-05-01 05:30:00|84.83|84.43|84.95|84.55|84.95|84.55|84.82|84.42|31
1746077700000|2025-05-01 05:35:00|84.96|84.56|85|84.6|85.06|84.66|84.96|84.56|61
1746078000000|2025-05-01 05:40:00|85.01|84.61|85.03|84.63|85.09|84.69|84.95|84.55|62
1746078300000|2025-05-01 05:45:00|85.04|84.64|84.91|84.51|85.09|84.69|84.89|84.49|72
1746078600000|2025-05-01 05:50:00|84.92|84.52|84.9|84.5|84.96|84.56|84.89|84.49|51
1746078900000|2025-05-01 05:55:00|84.91|84.51|84.95|84.55|84.97|84.57|84.88|84.48|39
1746079200000|2025-05-01 06:00:00|84.94|84.54|84.9|84.5|84.98|84.58|84.89|84.49|55
1746079500000|2025-05-01 06:05:00|84.89|84.49|85.05|84.65|85.07|84.67|84.89|84.49|54
1746079800000|2025-05-01 06:10:00|85.04|84.64|84.99|84.59|85.05|84.65|84.95|84.55|52
1746080100000|2025-05-01 06:15:00|84.98|84.58|84.83|84.43|84.98|84.58|84.8|84.4|89
1746080400000|2025-05-01 06:20:00|84.84|84.44|84.81|84.41|84.9|84.5|84.81|84.41|77
1746080700000|2025-05-01 06:25:00|84.82|84.42|84.77|84.37|84.87|84.47|84.77|84.37|42
1746081000000|2025-05-01 06:30:00|84.78|84.38|84.78|84.38|84.81|84.41|84.7|84.3|59
1746081300000|2025-05-01 06:35:00|84.77|84.37|84.44|84.04|84.82|84.42|84.41|84.01|75
1746081600000|2025-05-01 06:40:00|84.42|84.02|84.37|83.97|84.44|84.04|84.33|83.93|49
1746081900000|2025-05-01 06:45:00|84.36|83.96|84.38|83.98|84.41|84.01|84.29|83.89|66
1746082200000|2025-05-01 06:50:00|84.39|83.99|84.55|84.15|84.55|84.15|84.37|83.97|76
1746082500000|2025-05-01 06:55:00|84.54|84.14|84.62|84.22|84.67|84.27|84.52|84.12|24
1746082800000|2025-05-01 07:00:00|84.61|84.21|84.55|84.15|84.61|84.21|84.43|84.03|84
1746083100000|2025-05-01 07:05:00|84.53|84.13|84.9|84.5|84.9|84.5|84.53|84.13|66
1746083400000|2025-05-01 07:10:00|84.89|84.49|84.81|84.41|84.9|84.5|84.79|84.39|44
1746083700000|2025-05-01 07:15:00|84.82|84.42|84.82|84.42|84.87|84.47|84.77|84.37|65
1746084000000|2025-05-01 07:20:00|84.81|84.41|84.89|84.49|84.92|84.52|84.8|84.4|54
1746084300000|2025-05-01 07:25:00|84.88|84.48|84.96|84.56|85|84.6|84.86|84.46|34
1746084600000|2025-05-01 07:30:00|84.95|84.55|85.12|84.72|85.12|84.72|84.93|84.53|55
1746084900000|2025-05-01 07:35:00|85.13|84.73|85.02|84.62|85.26|84.86|85.02|84.62|46
1746085200000|2025-05-01 07:40:00|85.06|84.66|85.16|84.76|85.3|84.9|85.06|84.66|63
1746085500000|2025-05-01 07:45:00|85.15|84.75|85.23|84.83|85.25|84.85|85.15|84.75|69
1746085800000|2025-05-01 07:50:00|85.22|84.82|85.25|84.85|85.32|84.92|85.22|84.82|60
1746086100000|2025-05-01 07:55:00|85.24|84.84|85.15|84.75|85.24|84.84|85.15|84.75|25
1746086400000|2025-05-01 08:00:00|85.14|84.74|85.14|84.74|85.2|84.8|85.11|84.71|59
1746086700000|2025-05-01 08:05:00|85.13|84.73|85.17|84.77|85.23|84.83|85.12|84.72|30
1746087000000|2025-05-01 08:10:00|85.18|84.78|85.22|84.82|85.29|84.89|85.18|84.78|40
1746087300000|2025-05-01 08:15:00|85.23|84.83|85.32|84.92|85.33|84.93|85.23|84.83|21
1746087600000|2025-05-01 08:20:00|85.33|84.93|85.45|85.05|85.52|85.12|85.33|84.93|71
1746087900000|2025-05-01 08:25:00|85.46|85.06|85.53|85.13|85.54|85.14|85.46|85.06|64
1746088200000|2025-05-01 08:30:00|85.54|85.14|85.77|85.37|85.77|85.37|85.54|85.14|78
1746088500000|2025-05-01 08:35:00|85.76|85.36|85.7|85.3|85.77|85.37|85.6|85.2|67
1746088800000|2025-05-01 08:40:00|85.71|85.31|85.71|85.31|85.71|85.31|85.7|85.3|11
1746089100000|2025-05-01 08:45:00|85.72|85.32|85.72|85.32|85.76|85.36|85.71|85.31|26
1746089400000|2025-05-01 08:50:00|85.71|85.31|85.81|85.41|85.82|85.42|85.67|85.27|47
1746089700000|2025-05-01 08:55:00|85.82|85.42|85.87|85.47|85.92|85.52|85.82|85.42|29
1746090000000|2025-05-01 09:00:00|85.88|85.48|85.89|85.49|85.92|85.52|85.81|85.41|48
1746090300000|2025-05-01 09:05:00|85.9|85.5|85.74|85.34|85.97|85.57|85.74|85.34|45
1746090600000|2025-05-01 09:10:00|85.75|85.35|85.82|85.42|85.82|85.42|85.71|85.31|42
1746090900000|2025-05-01 09:15:00|85.83|85.43|85.76|85.36|85.86|85.46|85.76|85.36|39
1746091200000|2025-05-01 09:20:00|85.78|85.38|85.91|85.51|85.98|85.58|85.78|85.38|63
1746091500000|2025-05-01 09:25:00|85.94|85.54|85.92|85.52|85.95|85.55|85.85|85.45|66
1746091800000|2025-05-01 09:30:00|85.93|85.53|85.97|85.57|85.98|85.58|85.86|85.46|82
1746092100000|2025-05-01 09:35:00|85.96|85.56|85.9|85.5|85.96|85.56|85.88|85.48|98
1746092400000|2025-05-01 09:40:00|85.89|85.49|85.75|85.35|85.94|85.54|85.72|85.32|97
1746092700000|2025-05-01 09:45:00|85.74|85.34|85.72|85.32|85.77|85.37|85.7|85.3|42
1746093000000|2025-05-01 09:50:00|85.71|85.31|85.97|85.57|85.97|85.57|85.71|85.31|157
1746093300000|2025-05-01 09:55:00|85.96|85.56|85.78|85.38|85.96|85.56|85.78|85.38|60
1746093600000|2025-05-01 10:00:00|85.79|85.39|85.92|85.52|85.95|85.55|85.77|85.37|55
1746093900000|2025-05-01 10:05:00|85.91|85.51|85.94|85.54|86.02|85.62|85.91|85.51|76
1746094200000|2025-05-01 10:10:00|85.95|85.55|85.82|85.42|85.97|85.57|85.8|85.4|75
1746094500000|2025-05-01 10:15:00|85.83|85.43|86.26|85.86|86.28|85.88|85.83|85.43|116
1746094800000|2025-05-01 10:20:00|86.27|85.87|86.29|85.89|86.33|85.93|86.24|85.84|211
1746095100000|2025-05-01 10:25:00|86.3|85.9|86.73|86.33|86.73|86.33|86.3|85.9|120
1746095400000|2025-05-01 10:30:00|86.74|86.34|86.7|86.3|86.9|86.5|86.59|86.19|164
1746095700000|2025-05-01 10:35:00|86.69|86.29|86.75|86.35|86.82|86.42|86.6|86.2|136
1746096000000|2025-05-01 10:40:00|86.73|86.33|86.69|86.29|86.77|86.37|86.6|86.2|104
1746096300000|2025-05-01 10:45:00|86.7|86.3|86.51|86.11|86.7|86.3|86.47|86.07|70
1746096600000|2025-05-01 10:50:00|86.52|86.12|86.88|86.48|86.88|86.48|86.52|86.12|90
1746096900000|2025-05-01 10:55:00|86.87|86.47|86.9|86.5|86.92|86.52|86.83|86.43|48
1746097200000|2025-05-01 11:00:00|86.91|86.51|87.02|86.62|87.16|86.76|86.91|86.51|181
1746097500000|2025-05-01 11:05:00|87.03|86.63|86.92|86.52|87.05|86.65|86.87|86.47|128
1746097800000|2025-05-01 11:10:00|86.94|86.54|86.96|86.56|87.04|86.64|86.92|86.52|88
1746098100000|2025-05-01 11:15:00|86.97|86.57|86.92|86.52|86.97|86.57|86.78|86.38|99
1746098400000|2025-05-01 11:20:00|86.93|86.53|86.8|86.4|86.93|86.53|86.74|86.34|102
1746098700000|2025-05-01 11:25:00|86.79|86.39|86.74|86.34|86.8|86.4|86.65|86.25|43
1746099000000|2025-05-01 11:30:00|86.75|86.35|86.98|86.58|87.07|86.67|86.75|86.35|77
1746099300000|2025-05-01 11:35:00|86.99|86.59|87.04|86.64|87.06|86.66|86.98|86.58|61
1746099600000|2025-05-01 11:40:00|87.06|86.66|87.16|86.76|87.19|86.79|87.06|86.66|33
1746099900000|2025-05-01 11:45:00|87.15|86.75|87.27|86.87|87.33|86.93|87.15|86.75|103
1746100200000|2025-05-01 11:50:00|87.28|86.88|87.1|86.7|87.31|86.91|87.09|86.69|89
1746100500000|2025-05-01 11:55:00|87.09|86.69|87.18|86.78|87.19|86.79|87.06|86.66|68
1746100800000|2025-05-01 12:00:00|87.19|86.79|87.28|86.88|87.29|86.89|87.18|86.78|81
1746101100000|2025-05-01 12:05:00|87.27|86.87|87.29|86.89|87.37|86.97|87.25|86.85|79
1746101400000|2025-05-01 12:10:00|87.3|86.9|87.35|86.95|87.4|87|87.3|86.9|81
1746101700000|2025-05-01 12:15:00|87.36|86.96|87.17|86.77|87.36|86.96|87.15|86.75|46
1746102000000|2025-05-01 12:20:00|87.18|86.78|87.36|86.96|87.36|86.96|87.18|86.78|62
1746102300000|2025-05-01 12:25:00|87.35|86.95|87.16|86.76|87.36|86.96|87.15|86.75|94
1746102600000|2025-05-01 12:30:00|87.15|86.75|87.29|86.89|87.37|86.97|87.11|86.71|94
1746102900000|2025-05-01 12:35:00|87.28|86.88|87.34|86.94|87.43|87.03|87.26|86.86|67
1746103200000|2025-05-01 12:40:00|87.33|86.93|87.49|87.09|87.53|87.13|87.33|86.93|56
1746103500000|2025-05-01 12:45:00|87.5|87.1|87.39|86.99|87.53|87.13|87.32|86.92|77
1746103800000|2025-05-01 12:50:00|87.38|86.98|87.33|86.93|87.38|86.98|87.29|86.89|38
1746104100000|2025-05-01 12:55:00|87.3|86.9|87.35|86.95|87.37|86.97|87.28|86.88|14
1746104400000|2025-05-01 13:00:00|87.33|86.93|87.16|86.76|87.35|86.95|87.11|86.71|91
1746104700000|2025-05-01 13:05:00|87.15|86.75|87.12|86.72|87.23|86.83|87.11|86.71|64
1746105000000|2025-05-01 13:10:00|87.13|86.73|87.22|86.82|87.22|86.82|87.11|86.71|36
1746105300000|2025-05-01 13:15:00|87.23|86.83|87.19|86.79|87.26|86.86|87.14|86.74|65
1746105600000|2025-05-01 13:20:00|87.2|86.8|87.3|86.9|87.3|86.9|87.15|86.75|93
1746105900000|2025-05-01 13:25:00|87.31|86.91|87.33|86.93|87.37|86.97|87.23|86.83|99
1746106200000|2025-05-01 13:30:00|87.32|86.92|86.88|86.48|87.33|86.93|86.87|86.47|307
1746106500000|2025-05-01 13:35:00|86.87|86.47|86.76|86.36|86.93|86.53|86.7|86.3|233
1746106800000|2025-05-01 13:40:00|86.74|86.34|86.79|86.39|86.83|86.43|86.48|86.08|282
1746107100000|2025-05-01 13:45:00|86.8|86.4|86.98|86.58|87.07|86.67|86.66|86.26|193
1746107400000|2025-05-01 13:50:00|86.99|86.59|86.8|86.4|87.05|86.65|86.78|86.38|311
1746107700000|2025-05-01 13:55:00|86.79|86.39|86.41|86.01|86.79|86.39|86.41|86.01|282
1746108000000|2025-05-01 14:00:00|86.43|86.03|86.74|86.34|86.77|86.37|86.43|86.03|360
1746108300000|2025-05-01 14:05:00|86.73|86.33|86.81|86.41|86.95|86.55|86.72|86.32|267
1746108600000|2025-05-01 14:10:00|86.8|86.4|87|86.6|87.03|86.63|86.77|86.37|233
1746108900000|2025-05-01 14:15:00|87.01|86.61|87.04|86.64|87.24|86.84|87|86.6|204
1746109200000|2025-05-01 14:20:00|87.05|86.65|87.07|86.67|87.21|86.81|87.05|86.65|153
1746109500000|2025-05-01 14:25:00|87.08|86.68|87.22|86.82|87.23|86.83|87.03|86.63|86
1746109800000|2025-05-01 14:30:00|87.21|86.81|87.07|86.67|87.23|86.83|86.94|86.54|151
1746110100000|2025-05-01 14:35:00|87.08|86.68|87.24|86.84|87.27|86.87|87.08|86.68|164
1746110400000|2025-05-01 14:40:00|87.25|86.85|87.2|86.8|87.33|86.93|87.16|86.76|105
1746110700000|2025-05-01 14:45:00|87.19|86.79|87.4|87|87.42|87.02|87.19|86.79|113
1746111000000|2025-05-01 14:50:00|87.39|86.99|87.45|87.05|87.47|87.07|87.38|86.98|91
1746111300000|2025-05-01 14:55:00|87.46|87.06|87.57|87.17|87.62|87.22|87.46|87.06|98
1746111600000|2025-05-01 15:00:00|87.58|87.18|87.55|87.15|87.64|87.24|87.45|87.05|167
1746111900000|2025-05-01 15:05:00|87.56|87.16|87.89|87.49|88|87.6|87.55|87.15|161
1746112200000|2025-05-01 15:10:00|87.88|87.48|88.11|87.71|88.2|87.8|87.87|87.47|247
1746112500000|2025-05-01 15:15:00|88.12|87.72|88.1|87.7|88.16|87.76|87.93|87.53|214
1746112800000|2025-05-01 15:20:00|88.11|87.71|87.94|87.54|88.21|87.81|87.92|87.52|168
1746113100000|2025-05-01 15:25:00|87.95|87.55|88.26|87.86|88.33|87.93|87.87|87.47|113
1746113400000|2025-05-01 15:30:00|88.25|87.85|87.92|87.52|88.26|87.86|87.91|87.51|114
1746113700000|2025-05-01 15:35:00|87.93|87.53|88.09|87.69|88.12|87.72|87.93|87.53|76
1746114000000|2025-05-01 15:40:00|88.08|87.68|88.02|87.62|88.15|87.75|88.01|87.61|38
1746114300000|2025-05-01 15:45:00|88.03|87.63|87.9|87.5|88.1|87.7|87.83|87.43|53
1746114600000|2025-05-01 15:50:00|87.91|87.51|88.05|87.65|88.1|87.7|87.89|87.49|107
1746114900000|2025-05-01 15:55:00|88.04|87.64|87.81|87.41|88.04|87.64|87.8|87.4|144
1746115200000|2025-05-01 16:00:00|87.8|87.4|88.32|87.92|88.32|87.92|87.8|87.4|108
1746115500000|2025-05-01 16:05:00|88.33|87.93|88.77|88.37|88.79|88.39|88.32|87.92|90
1746115800000|2025-05-01 16:10:00|88.78|88.38|89.12|88.72|89.12|88.72|88.78|88.38|70
1746116100000|2025-05-01 16:15:00|89.13|88.73|88.82|88.42|89.13|88.73|88.81|88.41|65
1746116400000|2025-05-01 16:20:00|88.83|88.43|89.2|88.8|89.21|88.81|88.77|88.37|85
1746116700000|2025-05-01 16:25:00|89.19|88.79|89.31|88.91|89.52|89.12|89.18|88.78|150
1746117000000|2025-05-01 16:30:00|89.34|88.94|89.64|89.24|89.84|89.44|89.34|88.94|143
1746117300000|2025-05-01 16:35:00|89.65|89.25|89.95|89.55|89.98|89.58|89.3|88.9|162
1746117600000|2025-05-01 16:40:00|89.96|89.56|89.87|89.47|89.99|89.59|89.8|89.4|161
1746117900000|2025-05-01 16:45:00|89.86|89.46|89.58|89.18|89.93|89.53|89.48|89.08|114
1746118200000|2025-05-01 16:50:00|89.57|89.17|89.35|88.95|89.64|89.24|89.29|88.89|109
1746118500000|2025-05-01 16:55:00|89.34|88.94|88.84|88.44|89.37|88.97|88.81|88.41|100
1746118800000|2025-05-01 17:00:00|88.83|88.43|88.88|88.48|88.91|88.51|88.49|88.09|188
1746119100000|2025-05-01 17:05:00|88.87|88.47|88.85|88.45|88.87|88.47|88.7|88.3|88
1746119400000|2025-05-01 17:10:00|88.84|88.44|88.79|88.39|88.84|88.44|88.62|88.22|111
1746119700000|2025-05-01 17:15:00|88.77|88.37|89.01|88.61|89.08|88.68|88.72|88.32|88
1746120000000|2025-05-01 17:20:00|89.02|88.62|89.28|88.88|89.31|88.91|89.02|88.62|50
1746120300000|2025-05-01 17:25:00|89.2|88.8|88.97|88.57|89.2|88.8|88.77|88.37|171
1746120600000|2025-05-01 17:30:00|88.98|88.58|89.15|88.75|89.23|88.83|88.95|88.55|110
1746120900000|2025-05-01 17:35:00|89.14|88.74|88.69|88.29|89.14|88.74|88.66|88.26|102
1746121200000|2025-05-01 17:40:00|88.7|88.3|88.54|88.14|88.74|88.34|88.5|88.1|123
1746121500000|2025-05-01 17:45:00|88.53|88.13|88.51|88.11|88.59|88.19|88.5|88.1|67
1746121800000|2025-05-01 17:50:00|88.52|88.12|88.83|88.43|88.88|88.48|88.5|88.1|143
1746122100000|2025-05-01 17:55:00|88.82|88.42|88.85|88.45|88.87|88.47|88.75|88.35|97
1746122400000|2025-05-01 18:00:00|88.84|88.44|88.5|88.1|88.84|88.44|88.5|88.1|86
1746122700000|2025-05-01 18:05:00|88.49|88.09|88.49|88.09|88.53|88.13|88.49|88.09|23
1746123000000|2025-05-01 18:10:00|88.48|88.08|88.56|88.16|88.6|88.2|88.46|88.06|83
1746123300000|2025-05-01 18:15:00|88.55|88.15|88.75|88.35|88.8|88.4|88.54|88.14|54
1746123600000|2025-05-01 18:20:00|88.74|88.34|88.74|88.34|88.76|88.36|88.65|88.25|123
1746123900000|2025-05-01 18:25:00|88.75|88.35|88.72|88.32|88.77|88.37|88.67|88.27|77
1746124200000|2025-05-01 18:30:00|88.71|88.31|88.75|88.35|88.75|88.35|88.54|88.14|127
1746124500000|2025-05-01 18:35:00|88.76|88.36|88.92|88.52|88.93|88.53|88.75|88.35|51
1746124800000|2025-05-01 18:40:00|88.93|88.53|88.93|88.53|89.02|88.62|88.9|88.5|77
1746125100000|2025-05-01 18:45:00|88.94|88.54|89.11|88.71|89.11|88.71|88.93|88.53|86
1746125400000|2025-05-01 18:50:00|89.1|88.7|89.24|88.84|89.24|88.84|89.1|88.7|44
1746125700000|2025-05-01 18:55:00|89.25|88.85|89.66|89.26|89.68|89.28|89.25|88.85|79
1746126000000|2025-05-01 19:00:00|89.67|89.27|89.74|89.34|89.74|89.34|89.45|89.05|161
1746126300000|2025-05-01 19:05:00|89.73|89.33|89.82|89.42|89.84|89.44|89.66|89.26|82
1746126600000|2025-05-01 19:10:00|89.81|89.41|89.37|88.97|89.83|89.43|89.21|88.81|143
1746126900000|2025-05-01 19:15:00|89.35|88.95|89.61|89.21|89.62|89.22|89.25|88.85|115
1746127200000|2025-05-01 19:20:00|89.62|89.22|89.59|89.19|89.74|89.34|89.55|89.15|59
1746127500000|2025-05-01 19:25:00|89.6|89.2|89.82|89.42|89.83|89.43|89.49|89.09|74
1746127800000|2025-05-01 19:30:00|89.81|89.41|89.94|89.54|90.02|89.62|89.77|89.37|104
1746128100000|2025-05-01 19:35:00|89.91|89.51|89.91|89.51|89.94|89.54|89.71|89.31|140
1746128400000|2025-05-01 19:40:00|89.93|89.53|89.78|89.38|89.97|89.57|89.77|89.37|76
1746128700000|2025-05-01 19:45:00|89.77|89.37|89.9|89.5|89.92|89.52|89.76|89.36|78
1746129000000|2025-05-01 19:50:00|89.89|89.49|90.03|89.63|90.03|89.63|89.75|89.35|83
1746129300000|2025-05-01 19:55:00|90.02|89.62|89.53|89.13|90.02|89.62|89.5|89.1|151
1746129600000|2025-05-01 20:00:00|89.52|89.12|89.5|89.1|89.77|89.37|89.39|88.99|177
1746129900000|2025-05-01 20:05:00|89.51|89.11|89.53|89.13|89.54|89.14|89.26|88.86|178
1746130200000|2025-05-01 20:10:00|89.54|89.14|89.97|89.57|90.03|89.63|89.44|89.04|150
1746130500000|2025-05-01 20:15:00|89.99|89.59|89.76|89.36|90.01|89.61|89.68|89.28|130
1746130800000|2025-05-01 20:20:00|89.77|89.37|89.79|89.39|89.86|89.46|89.67|89.27|143
1746131100000|2025-05-01 20:25:00|89.81|89.41|90.1|89.7|90.1|89.7|89.81|89.41|60
1746131400000|2025-05-01 20:30:00|90.11|89.71|90.07|89.67|90.19|89.79|90.01|89.61|184
1746131700000|2025-05-01 20:35:00|90.08|89.68|90.38|89.98|90.38|89.98|90.08|89.68|88
1746132000000|2025-05-01 20:40:00|90.39|89.99|90.59|90.19|90.64|90.24|90.3|89.9|114
1746132300000|2025-05-01 20:45:00|90.58|90.18|90.43|90.03|90.74|90.34|90.36|89.96|177
1746132600000|2025-05-01 20:50:00|90.42|90.02|90.28|89.88|90.62|90.22|90.27|89.87|118
1746132900000|2025-05-01 20:55:00|90.29|89.89|90.46|90.06|90.58|90.18|90.29|89.89|129
1746133200000|2025-05-01 21:00:00|90.47|90.07|90.94|90.54|90.94|90.54|90.44|90.04|78
1746133500000|2025-05-01 21:05:00|90.97|90.57|91.1|90.7|91.1|90.7|90.92|90.52|79
1746133800000|2025-05-01 21:10:00|91.09|90.69|90.97|90.57|91.19|90.79|90.81|90.41|156
1746134100000|2025-05-01 21:15:00|90.96|90.56|91.03|90.63|91.16|90.76|90.88|90.48|134
1746134400000|2025-05-01 21:20:00|91.02|90.62|90.59|90.19|91.07|90.67|90.58|90.18|106
1746134700000|2025-05-01 21:25:00|90.6|90.2|90.71|90.31|90.73|90.33|90.5|90.1|91
1746135000000|2025-05-01 21:30:00|90.72|90.32|90.65|90.25|90.81|90.41|90.6|90.2|58
1746135300000|2025-05-01 21:35:00|90.64|90.24|90.62|90.22|90.76|90.36|90.52|90.12|86
1746135600000|2025-05-01 21:40:00|90.63|90.23|90.68|90.28|90.7|90.3|90.61|90.21|51
1746135900000|2025-05-01 21:45:00|90.69|90.29|90.75|90.35|90.78|90.38|90.68|90.28|30
1746136200000|2025-05-01 21:50:00|90.76|90.36|90.62|90.22|90.88|90.48|90.62|90.22|69
1746136500000|2025-05-01 21:55:00|90.61|90.21|90.21|89.81|90.62|90.22|90.21|89.81|94
1746136800000|2025-05-01 22:00:00|90.2|89.8|90.07|89.67|90.49|90.09|90|89.6|177
1746137100000|2025-05-01 22:05:00|90.08|89.68|90.07|89.67|90.17|89.77|89.96|89.56|122
1746137400000|2025-05-01 22:10:00|90.06|89.66|90.29|89.89|90.31|89.91|90.01|89.61|99
1746137700000|2025-05-01 22:15:00|90.28|89.88|90.27|89.87|90.43|90.03|90.25|89.85|116
1746138000000|2025-05-01 22:20:00|90.24|89.84|89.87|89.47|90.24|89.84|89.87|89.47|60
1746138300000|2025-05-01 22:25:00|89.88|89.48|89.67|89.27|89.88|89.48|89.52|89.12|107
1746138600000|2025-05-01 22:30:00|89.68|89.28|89.41|89.01|89.69|89.29|89.38|88.98|99
1746138900000|2025-05-01 22:35:00|89.42|89.02|89.44|89.04|89.49|89.09|89.35|88.95|86
1746139200000|2025-05-01 22:40:00|89.45|89.05|89.34|88.94|89.49|89.09|89.34|88.94|54
1746139500000|2025-05-01 22:45:00|89.33|88.93|89.18|88.78|89.33|88.93|89.15|88.75|58
1746139800000|2025-05-01 22:50:00|89.2|88.8|89.29|88.89|89.3|88.9|89.16|88.76|77
1746140100000|2025-05-01 22:55:00|89.3|88.9|89.32|88.92|89.32|88.92|89.28|88.88|25
1746140400000|2025-05-01 23:00:00|89.33|88.93|89.33|88.93|89.47|89.07|89.28|88.88|70
1746140700000|2025-05-01 23:05:00|89.32|88.92|89.26|88.86|89.32|88.92|89.15|88.75|75
1746141000000|2025-05-01 23:10:00|89.27|88.87|89.3|88.9|89.32|88.92|89.27|88.87|40
1746141300000|2025-05-01 23:15:00|89.31|88.91|89.51|89.11|89.51|89.11|89.31|88.91|44
1746141600000|2025-05-01 23:20:00|89.52|89.12|89.66|89.26|89.66|89.26|89.52|89.12|47
1746141900000|2025-05-01 23:25:00|89.67|89.27|89.66|89.26|89.7|89.3|89.65|89.25|35
1746142200000|2025-05-01 23:30:00|89.65|89.25|89.27|88.87|89.65|89.25|89.21|88.81|85
1746142500000|2025-05-01 23:35:00|89.28|88.88|89.22|88.82|89.29|88.89|89.16|88.76|50
1746142800000|2025-05-01 23:40:00|89.23|88.83|89.35|88.95|89.35|88.95|89.22|88.82|32
1746143100000|2025-05-01 23:45:00|89.38|88.98|89.51|89.11|89.52|89.12|89.25|88.85|90
1746143400000|2025-05-01 23:50:00|89.52|89.12|89.14|88.74|89.63|89.23|89.01|88.61|83
1746143700000|2025-05-01 23:55:00|89.13|88.73|89.08|88.68|89.17|88.77|89.05|88.65|82
1746144000000|2025-05-02 00:00:00|89.09|88.69|89.29|88.89|89.4|89|89.09|88.69|117
1746144300000|2025-05-02 00:05:00|89.3|88.9|89.05|88.65|89.4|89|88.88|88.48|152
1746144600000|2025-05-02 00:10:00|89.04|88.64|89.08|88.68|89.14|88.74|88.94|88.54|181
1746144900000|2025-05-02 00:15:00|89.1|88.7|89.05|88.65|89.19|88.79|88.92|88.52|140
1746145200000|2025-05-02 00:20:00|89.06|88.66|89.38|88.98|89.39|88.99|89.06|88.66|66
1746145500000|2025-05-02 00:25:00|89.37|88.97|89.86|89.46|89.88|89.48|89.36|88.96|168
1746145800000|2025-05-02 00:30:00|89.87|89.47|90.13|89.73|90.16|89.76|89.86|89.46|117
1746146100000|2025-05-02 00:35:00|90.14|89.74|90.08|89.68|90.23|89.83|90.04|89.64|123
1746146400000|2025-05-02 00:40:00|90.09|89.69|90.17|89.77|90.22|89.82|90|89.6|119
1746146700000|2025-05-02 00:45:00|90.16|89.76|90.29|89.89|90.31|89.91|90.15|89.75|85
1746147000000|2025-05-02 00:50:00|90.3|89.9|90.27|89.87|90.3|89.9|90.19|89.79|64
1746147300000|2025-05-02 00:55:00|90.28|89.88|90.53|90.13|90.53|90.13|90.26|89.86|61
1746147600000|2025-05-02 01:00:00|90.52|90.12|90.44|90.04|90.62|90.22|90.34|89.94|101
1746147900000|2025-05-02 01:05:00|90.42|90.02|90.16|89.76|90.44|90.04|90.12|89.72|66
1746148200000|2025-05-02 01:10:00|90.17|89.77|90.2|89.8|90.28|89.88|90.17|89.77|74
1746148500000|2025-05-02 01:15:00|90.19|89.79|90.25|89.85|90.26|89.86|90|89.6|95
1746148800000|2025-05-02 01:20:00|90.26|89.86|89.98|89.58|90.28|89.88|89.98|89.58|77
1746149100000|2025-05-02 01:25:00|89.97|89.57|89.68|89.28|89.97|89.57|89.68|89.28|73
1746149400000|2025-05-02 01:30:00|89.67|89.27|89.64|89.24|89.68|89.28|89.53|89.13|74
1746149700000|2025-05-02 01:35:00|89.63|89.23|89.62|89.22|89.82|89.42|89.62|89.22|71
1746150000000|2025-05-02 01:40:00|89.63|89.23|89.66|89.26|89.68|89.28|89.5|89.1|138
1746150300000|2025-05-02 01:45:00|89.65|89.25|89.55|89.15|89.65|89.25|89.51|89.11|146
1746150600000|2025-05-02 01:50:00|89.56|89.16|89.73|89.33|89.75|89.35|89.52|89.12|99
1746150900000|2025-05-02 01:55:00|89.72|89.32|89.63|89.23|89.8|89.4|89.62|89.22|84
1746151200000|2025-05-02 02:00:00|89.62|89.22|89.67|89.27|89.7|89.3|89.49|89.09|144
1746151500000|2025-05-02 02:05:00|89.68|89.28|89.68|89.28|89.68|89.28|89.62|89.22|116
1746151800000|2025-05-02 02:10:00|89.69|89.29|89.82|89.42|89.85|89.45|89.69|89.29|57
1746152100000|2025-05-02 02:15:00|89.79|89.39|90|89.6|90.05|89.65|89.73|89.33|55
1746152400000|2025-05-02 02:20:00|89.99|89.59|90.1|89.7|90.11|89.71|89.93|89.53|155
1746152700000|2025-05-02 02:25:00|90.09|89.69|90.05|89.65|90.14|89.74|90.03|89.63|90
1746153000000|2025-05-02 02:30:00|90.06|89.66|90.17|89.77|90.17|89.77|90.05|89.65|57
1746153300000|2025-05-02 02:35:00|90.18|89.78|90.26|89.86|90.26|89.86|90.1|89.7|78
1746153600000|2025-05-02 02:40:00|90.25|89.85|90.28|89.88|90.28|89.88|90.21|89.81|58
1746153900000|2025-05-02 02:45:00|90.27|89.87|90.22|89.82|90.27|89.87|90.2|89.8|57
1746154200000|2025-05-02 02:50:00|90.23|89.83|90.55|90.15|90.57|90.17|90.23|89.83|100
1746154500000|2025-05-02 02:55:00|90.57|90.17|90.68|90.28|90.87|90.47|90.57|90.17|98
1746154800000|2025-05-02 03:00:00|90.69|90.29|91.15|90.75|91.22|90.82|90.69|90.29|110
1746155100000|2025-05-02 03:05:00|91.16|90.76|90.91|90.51|91.19|90.79|90.88|90.48|89
1746155400000|2025-05-02 03:10:00|90.9|90.5|90.71|90.31|91|90.6|90.64|90.24|79
1746155700000|2025-05-02 03:15:00|90.72|90.32|90.32|89.92|90.72|90.32|90.31|89.91|116
1746156000000|2025-05-02 03:20:00|90.33|89.93|90.28|89.88|90.36|89.96|90.22|89.82|61
1746156300000|2025-05-02 03:25:00|90.25|89.85|90.23|89.83|90.26|89.86|90.2|89.8|49
1746156600000|2025-05-02 03:30:00|90.24|89.84|90.15|89.75|90.32|89.92|90.14|89.74|113
1746156900000|2025-05-02 03:35:00|90.14|89.74|90.25|89.85|90.3|89.9|90.14|89.74|124
1746157200000|2025-05-02 03:40:00|90.26|89.86|90.28|89.88|90.36|89.96|90.25|89.85|56
1746157500000|2025-05-02 03:45:00|90.29|89.89|90.25|89.85|90.41|90.01|90.23|89.83|85
1746157800000|2025-05-02 03:50:00|90.24|89.84|90.25|89.85|90.31|89.91|90.2|89.8|67
1746158100000|2025-05-02 03:55:00|90.24|89.84|90.26|89.86|90.26|89.86|90.2|89.8|34
1746158400000|2025-05-02 04:00:00|90.27|89.87|90.35|89.95|90.38|89.98|90.23|89.83|136
1746158700000|2025-05-02 04:05:00|90.36|89.96|90.13|89.73|90.37|89.97|90.12|89.72|111
1746159000000|2025-05-02 04:10:00|90.14|89.74|90.07|89.67|90.16|89.76|90.07|89.67|32
1746159300000|2025-05-02 04:15:00|90.06|89.66|89.98|89.58|90.06|89.66|89.98|89.58|13
1746159600000|2025-05-02 04:20:00|89.99|89.59|90.11|89.71|90.16|89.76|89.99|89.59|26
1746159900000|2025-05-02 04:25:00|90.1|89.7|89.95|89.55|90.1|89.7|89.94|89.54|32
1746160200000|2025-05-02 04:30:00|89.92|89.52|89.76|89.36|89.92|89.52|89.74|89.34|27
1746160500000|2025-05-02 04:35:00|89.75|89.35|89.35|88.95|89.75|89.35|89.31|88.91|73
1746160800000|2025-05-02 04:40:00|89.37|88.97|89.32|88.92|89.4|89|89.26|88.86|35
1746161100000|2025-05-02 04:45:00|89.33|88.93|89.39|88.99|89.39|88.99|89.24|88.84|61
1746161400000|2025-05-02 04:50:00|89.4|89|89.48|89.08|89.55|89.15|89.38|88.98|53
1746161700000|2025-05-02 04:55:00|89.47|89.07|89.44|89.04|89.48|89.08|89.38|88.98|30
1746162000000|2025-05-02 05:00:00|89.43|89.03|89.44|89.04|89.48|89.08|89.38|88.98|68
1746162300000|2025-05-02 05:05:00|89.43|89.03|89.61|89.21|89.62|89.22|89.42|89.02|50
1746162600000|2025-05-02 05:10:00|89.63|89.23|89.43|89.03|89.65|89.25|89.42|89.02|22
1746162900000|2025-05-02 05:15:00|89.42|89.02|89.09|88.69|89.42|89.02|89.09|88.69|53
1746163200000|2025-05-02 05:20:00|89.08|88.68|89.16|88.76|89.18|88.78|88.99|88.59|76
1746163500000|2025-05-02 05:25:00|89.17|88.77|89.27|88.87|89.29|88.89|89.08|88.68|83
1746163800000|2025-05-02 05:30:00|89.28|88.88|89.21|88.81|89.33|88.93|89.19|88.79|57
1746164100000|2025-05-02 05:35:00|89.2|88.8|89.12|88.72|89.22|88.82|89.09|88.69|58
1746164400000|2025-05-02 05:40:00|89.13|88.73|89.14|88.74|89.18|88.78|89.09|88.69|39
1746164700000|2025-05-02 05:45:00|89.15|88.75|89.18|88.78|89.2|88.8|89.05|88.65|57
1746165000000|2025-05-02 05:50:00|89.17|88.77|88.85|88.45|89.17|88.77|88.77|88.37|101
1746165300000|2025-05-02 05:55:00|88.86|88.46|88.86|88.46|88.97|88.57|88.81|88.41|98
1746165600000|2025-05-02 06:00:00|88.85|88.45|88.79|88.39|88.89|88.49|88.73|88.33|163
1746165900000|2025-05-02 06:05:00|88.8|88.4|88.85|88.45|88.86|88.46|88.76|88.36|79
1746166200000|2025-05-02 06:10:00|88.84|88.44|88.81|88.41|88.85|88.45|88.75|88.35|62
1746166500000|2025-05-02 06:15:00|88.8|88.4|88.71|88.31|88.87|88.47|88.71|88.31|99
1746166800000|2025-05-02 06:20:00|88.69|88.29|88.8|88.4|88.85|88.45|88.69|88.29|67
1746167100000|2025-05-02 06:25:00|88.81|88.41|88.83|88.43|88.84|88.44|88.77|88.37|60
1746167400000|2025-05-02 06:30:00|88.84|88.44|88.73|88.33|88.89|88.49|88.69|88.29|94
1746167700000|2025-05-02 06:35:00|88.72|88.32|88.68|88.28|88.8|88.4|88.68|88.28|89
1746168000000|2025-05-02 06:40:00|88.69|88.29|88.53|88.13|88.69|88.29|88.52|88.12|62
1746168300000|2025-05-02 06:45:00|88.52|88.12|88.75|88.35|88.75|88.35|88.51|88.11|79
1746168600000|2025-05-02 06:50:00|88.76|88.36|88.8|88.4|88.8|88.4|88.73|88.33|39
1746168900000|2025-05-02 06:55:00|88.79|88.39|88.77|88.37|88.85|88.45|88.76|88.36|49
1746169200000|2025-05-02 07:00:00|88.76|88.36|88.52|88.12|88.86|88.46|88.52|88.12|98
1746169500000|2025-05-02 07:05:00|88.51|88.11|88.45|88.05|88.57|88.17|88.44|88.04|97
1746169800000|2025-05-02 07:10:00|88.44|88.04|88.39|87.99|88.57|88.17|88.39|87.99|104
1746170100000|2025-05-02 07:15:00|88.38|87.98|88.56|88.16|88.59|88.19|88.21|87.81|83
1746170400000|2025-05-02 07:20:00|88.57|88.17|88.53|88.13|88.58|88.18|88.49|88.09|86
1746170700000|2025-05-02 07:25:00|88.52|88.12|88.5|88.1|88.57|88.17|88.47|88.07|75
1746171000000|2025-05-02 07:30:00|88.51|88.11|88.4|88|88.56|88.16|88.31|87.91|112
1746171300000|2025-05-02 07:35:00|88.39|87.99|88.29|87.89|88.39|87.99|88.21|87.81|69
1746171600000|2025-05-02 07:40:00|88.27|87.87|88.28|87.88|88.29|87.89|88.22|87.82|57
1746171900000|2025-05-02 07:45:00|88.27|87.87|88.38|87.98|88.44|88.04|88.27|87.87|81
1746172200000|2025-05-02 07:50:00|88.37|87.97|88.36|87.96|88.37|87.97|88.3|87.9|49
1746172500000|2025-05-02 07:55:00|88.37|87.97|88.2|87.8|88.38|87.98|88.2|87.8|65
1746172800000|2025-05-02 08:00:00|88.23|87.83|88.36|87.96|88.42|88.02|88.2|87.8|116
1746173100000|2025-05-02 08:05:00|88.35|87.95|88.48|88.08|88.48|88.08|88.31|87.91|57
1746173400000|2025-05-02 08:10:00|88.47|88.07|88.77|88.37|88.78|88.38|88.46|88.06|71
1746173700000|2025-05-02 08:15:00|88.75|88.35|88.85|88.45|88.89|88.49|88.74|88.34|104
1746174000000|2025-05-02 08:20:00|88.86|88.46|88.86|88.46|88.89|88.49|88.79|88.39|71
1746174300000|2025-05-02 08:25:00|88.85|88.45|88.82|88.42|88.92|88.52|88.76|88.36|83
1746174600000|2025-05-02 08:30:00|88.81|88.41|88.84|88.44|88.88|88.48|88.76|88.36|85
1746174900000|2025-05-02 08:35:00|88.83|88.43|88.89|88.49|88.93|88.53|88.83|88.43|43
1746175200000|2025-05-02 08:40:00|88.9|88.5|88.74|88.34|88.9|88.5|88.74|88.34|48
1746175500000|2025-05-02 08:45:00|88.73|88.33|88.81|88.41|88.9|88.5|88.73|88.33|82
1746175800000|2025-05-02 08:50:00|88.8|88.4|88.88|88.48|88.88|88.48|88.74|88.34|70
1746176100000|2025-05-02 08:55:00|88.87|88.47|88.75|88.35|88.87|88.47|88.75|88.35|40
1746176400000|2025-05-02 09:00:00|88.74|88.34|88.61|88.21|88.79|88.39|88.61|88.21|77
1746176700000|2025-05-02 09:05:00|88.62|88.22|88.97|88.57|88.98|88.58|88.62|88.22|63
1746177000000|2025-05-02 09:10:00|88.98|88.58|89.05|88.65|89.06|88.66|88.96|88.56|15
1746177300000|2025-05-02 09:15:00|89.04|88.64|88.92|88.52|89.04|88.64|88.9|88.5|59
1746177600000|2025-05-02 09:20:00|88.91|88.51|88.86|88.46|88.94|88.54|88.82|88.42|60
1746177900000|2025-05-02 09:25:00|88.87|88.47|88.93|88.53|88.95|88.55|88.85|88.45|35
1746178200000|2025-05-02 09:30:00|88.92|88.52|88.8|88.4|88.98|88.58|88.79|88.39|36
1746178500000|2025-05-02 09:35:00|88.81|88.41|88.72|88.32|88.81|88.41|88.72|88.32|29
1746178800000|2025-05-02 09:40:00|88.69|88.29|88.66|88.26|88.76|88.36|88.64|88.24|56
1746179100000|2025-05-02 09:45:00|88.67|88.27|88.79|88.39|88.84|88.44|88.67|88.27|57
1746179400000|2025-05-02 09:50:00|88.8|88.4|88.71|88.31|88.82|88.42|88.65|88.25|36
1746179700000|2025-05-02 09:55:00|88.72|88.32|88.68|88.28|88.78|88.38|88.68|88.28|44
1746180000000|2025-05-02 10:00:00|88.69|88.29|88.87|88.47|88.88|88.48|88.68|88.28|66
1746180300000|2025-05-02 10:05:00|88.86|88.46|88.86|88.46|88.91|88.51|88.83|88.43|56
1746180600000|2025-05-02 10:10:00|88.87|88.47|88.74|88.34|88.88|88.48|88.7|88.3|40
1746180900000|2025-05-02 10:15:00|88.75|88.35|88.78|88.38|88.79|88.39|88.7|88.3|57
1746181200000|2025-05-02 10:20:00|88.79|88.39|88.75|88.35|88.89|88.49|88.73|88.33|87
1746181500000|2025-05-02 10:25:00|88.74|88.34|88.83|88.43|88.83|88.43|88.61|88.21|54
1746181800000|2025-05-02 10:30:00|88.84|88.44|89.01|88.61|89.04|88.64|88.84|88.44|68
1746182100000|2025-05-02 10:35:00|89.02|88.62|88.95|88.55|89.07|88.67|88.93|88.53|71
1746182400000|2025-05-02 10:40:00|88.94|88.54|89.18|88.78|89.18|88.78|88.94|88.54|84
1746182700000|2025-05-02 10:45:00|89.17|88.77|89.3|88.9|89.3|88.9|89.09|88.69|88
1746183000000|2025-05-02 10:50:00|89.29|88.89|89.13|88.73|89.31|88.91|89.11|88.71|53
1746183300000|2025-05-02 10:55:00|89.14|88.74|89.15|88.75|89.17|88.77|89.07|88.67|56
1746183600000|2025-05-02 11:00:00|89.16|88.76|89.28|88.88|89.3|88.9|89.15|88.75|96
1746183900000|2025-05-02 11:05:00|89.29|88.89|89.38|88.98|89.47|89.07|89.26|88.86|77
1746184200000|2025-05-02 11:10:00|89.37|88.97|89.42|89.02|89.45|89.05|89.31|88.91|82
1746184500000|2025-05-02 11:15:00|89.41|89.01|89.38|88.98|89.44|89.04|89.31|88.91|82
1746184800000|2025-05-02 11:20:00|89.37|88.97|89.28|88.88|89.39|88.99|89.22|88.82|97
1746185100000|2025-05-02 11:25:00|89.27|88.87|89.36|88.96|89.37|88.97|89.19|88.79|64
1746185400000|2025-05-02 11:30:00|89.37|88.97|89.13|88.73|89.37|88.97|89.12|88.72|74
1746185700000|2025-05-02 11:35:00|89.12|88.72|89.11|88.71|89.12|88.72|89.01|88.61|38
1746186000000|2025-05-02 11:40:00|89.1|88.7|88.97|88.57|89.1|88.7|88.91|88.51|58
1746186300000|2025-05-02 11:45:00|88.98|88.58|88.9|88.5|88.99|88.59|88.82|88.42|35
1746186600000|2025-05-02 11:50:00|88.89|88.49|88.89|88.49|88.96|88.56|88.89|88.49|21
1746186900000|2025-05-02 11:55:00|88.88|88.48|88.83|88.43|88.89|88.49|88.83|88.43|17
1746187200000|2025-05-02 12:00:00|88.84|88.44|88.85|88.45|88.87|88.47|88.83|88.43|46
1746187500000|2025-05-02 12:05:00|88.86|88.46|89.25|88.85|89.26|88.86|88.86|88.46|47
1746187800000|2025-05-02 12:10:00|89.24|88.84|89.01|88.61|89.24|88.84|88.97|88.57|84
1746188100000|2025-05-02 12:15:00|89|88.6|89.11|88.71|89.12|88.72|88.96|88.56|39
1746188400000|2025-05-02 12:20:00|89.09|88.69|88.97|88.57|89.14|88.74|88.89|88.49|102
1746188700000|2025-05-02 12:25:00|88.96|88.56|89.11|88.71|89.13|88.73|88.95|88.55|97
1746189000000|2025-05-02 12:30:00|89.12|88.72|88.57|88.17|89.58|89.18|88.57|88.17|216
1746189300000|2025-05-02 12:35:00|88.58|88.18|88.98|88.58|89.07|88.67|88.57|88.17|230
1746189600000|2025-05-02 12:40:00|88.99|88.59|88.96|88.56|88.99|88.59|88.69|88.29|156
1746189900000|2025-05-02 12:45:00|88.95|88.55|88.87|88.47|89.2|88.8|88.85|88.45|142
1746190200000|2025-05-02 12:50:00|88.89|88.49|89.16|88.76|89.16|88.76|88.89|88.49|113
1746190500000|2025-05-02 12:55:00|89.17|88.77|89.22|88.82|89.22|88.82|89.04|88.64|101
1746190800000|2025-05-02 13:00:00|89.21|88.81|88.95|88.55|89.25|88.85|88.93|88.53|130
1746191100000|2025-05-02 13:05:00|88.96|88.56|88.79|88.39|89.02|88.62|88.78|88.38|199
1746191400000|2025-05-02 13:10:00|88.8|88.4|88.65|88.25|88.89|88.49|88.65|88.25|114
1746191700000|2025-05-02 13:15:00|88.66|88.26|88.69|88.29|88.69|88.29|88.59|88.19|34
1746192000000|2025-05-02 13:20:00|88.72|88.32|88.66|88.26|88.73|88.33|88.64|88.24|41
1746192300000|2025-05-02 13:25:00|88.65|88.25|88.71|88.31|88.71|88.31|88.51|88.11|64
1746192600000|2025-05-02 13:30:00|88.72|88.32|88.65|88.25|88.84|88.44|88.64|88.24|113
1746192900000|2025-05-02 13:35:00|88.66|88.26|88.45|88.05|88.69|88.29|88.37|87.97|171
1746193200000|2025-05-02 13:40:00|88.46|88.06|88.42|88.02|88.53|88.13|88.35|87.95|121
1746193500000|2025-05-02 13:45:00|88.43|88.03|88.37|87.97|88.57|88.17|88.35|87.95|100
1746193800000|2025-05-02 13:50:00|88.38|87.98|88.43|88.03|88.47|88.07|88.35|87.95|80
1746194100000|2025-05-02 13:55:00|88.42|88.02|88.36|87.96|88.48|88.08|88.34|87.94|64
1746194400000|2025-05-02 14:00:00|88.37|87.97|88.56|88.16|88.6|88.2|88.37|87.97|101
1746194700000|2025-05-02 14:05:00|88.58|88.18|88.65|88.25|88.74|88.34|88.53|88.13|88
1746195000000|2025-05-02 14:10:00|88.62|88.22|88.64|88.24|88.72|88.32|88.54|88.14|104
1746195300000|2025-05-02 14:15:00|88.63|88.23|88.69|88.29|88.74|88.34|88.51|88.11|65
1746195600000|2025-05-02 14:20:00|88.7|88.3|88.76|88.36|88.77|88.37|88.59|88.19|86
1746195900000|2025-05-02 14:25:00|88.75|88.35|88.79|88.39|88.81|88.41|88.72|88.32|43
1746196200000|2025-05-02 14:30:00|88.8|88.4|88.79|88.39|88.82|88.42|88.65|88.25|77
1746196500000|2025-05-02 14:35:00|88.8|88.4|89.2|88.8|89.2|88.8|88.8|88.4|126
1746196800000|2025-05-02 14:40:00|89.21|88.81|88.96|88.56|89.21|88.81|88.86|88.46|151
1746197100000|2025-05-02 14:45:00|88.95|88.55|89.31|88.91|89.34|88.94|88.95|88.55|83
1746197400000|2025-05-02 14:50:00|89.3|88.9|89.56|89.16|89.58|89.18|89.25|88.85|147
1746197700000|2025-05-02 14:55:00|89.57|89.17|89.55|89.15|89.68|89.28|89.53|89.13|93
1746198000000|2025-05-02 15:00:00|89.54|89.14|89.55|89.15|89.69|89.29|89.45|89.05|151
1746198300000|2025-05-02 15:05:00|89.56|89.16|89.23|88.83|89.61|89.21|89.23|88.83|146
1746198600000|2025-05-02 15:10:00|89.24|88.84|89.04|88.64|89.24|88.84|88.99|88.59|130
1746198900000|2025-05-02 15:15:00|89.05|88.65|89.13|88.73|89.21|88.81|89.05|88.65|93
1746199200000|2025-05-02 15:20:00|89.15|88.75|88.81|88.41|89.15|88.75|88.81|88.41|76
1746199500000|2025-05-02 15:25:00|88.8|88.4|88.6|88.2|88.8|88.4|88.38|87.98|107
1746199800000|2025-05-02 15:30:00|88.59|88.19|88.72|88.32|88.72|88.32|88.49|88.09|150
1746200100000|2025-05-02 15:35:00|88.71|88.31|88.68|88.28|88.71|88.31|88.56|88.16|100
1746200400000|2025-05-02 15:40:00|88.67|88.27|88.7|88.3|88.8|88.4|88.65|88.25|67
1746200700000|2025-05-02 15:45:00|88.69|88.29|88.72|88.32|88.72|88.32|88.58|88.18|72
1746201000000|2025-05-02 15:50:00|88.71|88.31|88.51|88.11|88.72|88.32|88.48|88.08|102
1746201300000|2025-05-02 15:55:00|88.52|88.12|88.55|88.15|88.58|88.18|88.49|88.09|42
1746201600000|2025-05-02 16:00:00|88.56|88.16|89.04|88.64|89.07|88.67|88.56|88.16|257
1746201900000|2025-05-02 16:05:00|89.05|88.65|89.22|88.82|89.23|88.83|88.99|88.59|180
1746202200000|2025-05-02 16:10:00|89.23|88.83|89.21|88.81|89.47|89.07|89.18|88.78|143
1746202500000|2025-05-02 16:15:00|89.22|88.82|89.38|88.98|89.41|89.01|89.22|88.82|93
1746202800000|2025-05-02 16:20:00|89.39|88.99|89.25|88.85|89.42|89.02|89.24|88.84|80
1746203100000|2025-05-02 16:25:00|89.24|88.84|89.03|88.63|89.31|88.91|88.99|88.59|55
1746203400000|2025-05-02 16:30:00|89.04|88.64|89.17|88.77|89.2|88.8|89.01|88.61|123
1746203700000|2025-05-02 16:35:00|89.18|88.78|89.13|88.73|89.23|88.83|89.03|88.63|152
1746204000000|2025-05-02 16:40:00|89.12|88.72|89.23|88.83|89.23|88.83|88.95|88.55|104
1746204300000|2025-05-02 16:45:00|89.22|88.82|88.93|88.53|89.22|88.82|88.93|88.53|64
1746204600000|2025-05-02 16:50:00|88.94|88.54|88.9|88.5|88.98|88.58|88.89|88.49|38
1746204900000|2025-05-02 16:55:00|88.91|88.51|88.84|88.44|88.96|88.56|88.84|88.44|61
1746205200000|2025-05-02 17:00:00|88.83|88.43|88.61|88.21|88.83|88.43|88.61|88.21|84
1746205500000|2025-05-02 17:05:00|88.6|88.2|88.4|88|88.6|88.2|88.4|88|74
1746205800000|2025-05-02 17:10:00|88.41|88.01|88.47|88.07|88.47|88.07|88.33|87.93|66
1746206100000|2025-05-02 17:15:00|88.46|88.06|88.48|88.08|88.5|88.1|88.36|87.96|44
1746206400000|2025-05-02 17:20:00|88.49|88.09|88.66|88.26|88.75|88.35|88.49|88.09|107
1746206700000|2025-05-02 17:25:00|88.65|88.25|88.66|88.26|88.68|88.28|88.6|88.2|60
1746207000000|2025-05-02 17:30:00|88.67|88.27|88.66|88.26|88.72|88.32|88.59|88.19|75
1746207300000|2025-05-02 17:35:00|88.67|88.27|88.52|88.12|88.69|88.29|88.45|88.05|77
1746207600000|2025-05-02 17:40:00|88.49|88.09|88.35|87.95|88.5|88.1|88.34|87.94|55
1746207900000|2025-05-02 17:45:00|88.34|87.94|88.34|87.94|88.37|87.97|88.32|87.92|25
1746208200000|2025-05-02 17:50:00|88.33|87.93|88.49|88.09|88.52|88.12|88.33|87.93|39
1746208500000|2025-05-02 17:55:00|88.48|88.08|88.41|88.01|88.5|88.1|88.37|87.97|62
1746208800000|2025-05-02 18:00:00|88.42|88.02|88.38|87.98|88.45|88.05|88.31|87.91|54
1746209100000|2025-05-02 18:05:00|88.37|87.97|88.32|87.92|88.45|88.05|88.31|87.91|27
1746209400000|2025-05-02 18:10:00|88.33|87.93|88.46|88.06|88.47|88.07|88.33|87.93|21
1746209700000|2025-05-02 18:15:00|88.44|88.04|88.32|87.92|88.53|88.13|88.31|87.91|69
1746210000000|2025-05-02 18:20:00|88.31|87.91|88.23|87.83|88.34|87.94|88.23|87.83|13
1746210300000|2025-05-02 18:25:00|88.24|87.84|88.14|87.74|88.24|87.84|88.14|87.74|24
1746210600000|2025-05-02 18:30:00|88.13|87.73|88.24|87.84|88.24|87.84|88.03|87.63|71
1746210900000|2025-05-02 18:35:00|88.23|87.83|88.16|87.76|88.25|87.85|88.14|87.74|70
1746211200000|2025-05-02 18:40:00|88.15|87.75|88.1|87.7|88.23|87.83|88.06|87.66|77
1746211500000|2025-05-02 18:45:00|88.09|87.69|88.02|87.62|88.15|87.75|88.01|87.61|42
1746211800000|2025-05-02 18:50:00|88.01|87.61|87.89|87.49|88.02|87.62|87.86|87.46|60
1746212100000|2025-05-02 18:55:00|87.9|87.5|87.92|87.52|87.92|87.52|87.82|87.42|25
1746212400000|2025-05-02 19:00:00|87.91|87.51|87.74|87.34|87.91|87.51|87.74|87.34|114
1746212700000|2025-05-02 19:05:00|87.73|87.33|87.85|87.45|87.9|87.5|87.69|87.29|88
1746213000000|2025-05-02 19:10:00|87.86|87.46|88|87.6|88|87.6|87.77|87.37|83
1746213300000|2025-05-02 19:15:00|87.99|87.59|88.05|87.65|88.05|87.65|87.94|87.54|78
1746213600000|2025-05-02 19:20:00|88.04|87.64|88.12|87.72|88.17|87.77|88.02|87.62|73
1746213900000|2025-05-02 19:25:00|88.11|87.71|88.04|87.64|88.11|87.71|87.99|87.59|49
1746214200000|2025-05-02 19:30:00|88.03|87.63|87.91|87.51|88.05|87.65|87.87|87.47|76
1746214500000|2025-05-02 19:35:00|87.9|87.5|87.83|87.43|87.9|87.5|87.81|87.41|68
1746214800000|2025-05-02 19:40:00|87.82|87.42|87.85|87.45|87.86|87.46|87.71|87.31|101
1746215100000|2025-05-02 19:45:00|87.86|87.46|87.63|87.23|87.86|87.46|87.61|87.21|88
1746215400000|2025-05-02 19:50:00|87.64|87.24|87.66|87.26|87.72|87.32|87.61|87.21|76
1746215700000|2025-05-02 19:55:00|87.65|87.25|87.74|87.34|87.79|87.39|87.63|87.23|94
1746216000000|2025-05-02 20:00:00|87.75|87.35|87.81|87.41|87.82|87.42|87.66|87.26|151
1746216300000|2025-05-02 20:05:00|87.8|87.4|87.84|87.44|87.84|87.44|87.71|87.31|74
1746216600000|2025-05-02 20:10:00|87.83|87.43|87.97|87.57|87.97|87.57|87.83|87.43|50
1746216900000|2025-05-02 20:15:00|87.96|87.56|87.89|87.49|87.99|87.59|87.89|87.49|49
1746217200000|2025-05-02 20:20:00|87.91|87.51|87.83|87.43|87.92|87.52|87.72|87.32|81
1746217500000|2025-05-02 20:25:00|87.84|87.44|87.99|87.59|87.99|87.59|87.82|87.42|35
1746217800000|2025-05-02 20:30:00|88|87.6|88.11|87.71|88.12|87.72|87.94|87.54|44
1746218100000|2025-05-02 20:35:00|88.12|87.72|88.17|87.77|88.18|87.78|88.06|87.66|56
1746218400000|2025-05-02 20:40:00|88.15|87.75|88.13|87.73|88.17|87.77|88.1|87.7|49
1746218700000|2025-05-02 20:45:00|88.12|87.72|88.18|87.78|88.23|87.83|88.12|87.72|54
1746219000000|2025-05-02 20:50:00|88.17|87.77|87.98|87.58|88.2|87.8|87.98|87.58|40
1746219300000|2025-05-02 20:55:00|87.97|87.57|88.09|87.69|88.09|87.69|87.97|87.57|39
1746255600000|2025-05-03 07:00:00|87.23|86.83|87.18|86.78|87.23|86.83|87.16|86.76|30
1746255900000|2025-05-03 07:05:00|87.17|86.77|87.17|86.77|87.22|86.82|87.17|86.77|21
1746256200000|2025-05-03 07:10:00|87.16|86.76|87.2|86.8|87.2|86.8|87.16|86.76|13
1746256500000|2025-05-03 07:15:00|87.21|86.81|87.16|86.76|87.22|86.82|87.16|86.76|19
1746256800000|2025-05-03 07:20:00|87.15|86.75|87.05|86.65|87.15|86.75|87.04|86.64|22
1746257100000|2025-05-03 07:25:00|87.04|86.64|87.05|86.65|87.07|86.67|86.96|86.56|26
1746257400000|2025-05-03 07:30:00|87.04|86.64|87.02|86.62|87.06|86.66|86.97|86.57|26
1746257700000|2025-05-03 07:35:00|87.03|86.63|86.98|86.58|87.07|86.67|86.96|86.56|37
1746258000000|2025-05-03 07:40:00|86.96|86.56|87.08|86.68|87.08|86.68|86.95|86.55|34
1746258300000|2025-05-03 07:45:00|87.09|86.69|87.14|86.74|87.14|86.74|87.02|86.62|32
1746258600000|2025-05-03 07:50:00|87.13|86.73|87.12|86.72|87.17|86.77|87.1|86.7|18
1746258900000|2025-05-03 07:55:00|87.11|86.71|87.08|86.68|87.11|86.71|87.04|86.64|44
1746259200000|2025-05-03 08:00:00|87.07|86.67|86.97|86.57|87.07|86.67|86.95|86.55|41
1746259500000|2025-05-03 08:05:00|86.96|86.56|87.05|86.65|87.05|86.65|86.93|86.53|23
1746259800000|2025-05-03 08:10:00|87.04|86.64|86.98|86.58|87.04|86.64|86.96|86.56|24
1746260100000|2025-05-03 08:15:00|87|86.6|87.01|86.61|87.13|86.73|87|86.6|39
1746260400000|2025-05-03 08:20:00|87.02|86.62|87.11|86.71|87.11|86.71|87|86.6|26
1746260700000|2025-05-03 08:25:00|87.12|86.72|87.23|86.83|87.24|86.84|87.12|86.72|31
1746261000000|2025-05-03 08:30:00|87.22|86.82|87.33|86.93|87.33|86.93|87.2|86.8|15
1746261300000|2025-05-03 08:35:00|87.34|86.94|87.41|87.01|87.47|87.07|87.33|86.93|60
1746261600000|2025-05-03 08:40:00|87.4|87|87.31|86.91|87.41|87.01|87.31|86.91|41
1746261900000|2025-05-03 08:45:00|87.3|86.9|87.36|86.96|87.38|86.98|87.29|86.89|58
1746262200000|2025-05-03 08:50:00|87.34|86.94|87.25|86.85|87.34|86.94|87.24|86.84|48
1746262500000|2025-05-03 08:55:00|87.24|86.84|87.24|86.84|87.25|86.85|87.24|86.84|5
1746262800000|2025-05-03 09:00:00|87.23|86.83|87.18|86.78|87.23|86.83|87.17|86.77|9
1746263100000|2025-05-03 09:05:00|87.19|86.79|87.16|86.76|87.2|86.8|87.16|86.76|12
1746263400000|2025-05-03 09:10:00|87.17|86.77|87.24|86.84|87.24|86.84|87.16|86.76|19
1746263700000|2025-05-03 09:15:00|87.25|86.85|87.31|86.91|87.33|86.93|87.25|86.85|24
1746264000000|2025-05-03 09:20:00|87.32|86.92|87.29|86.89|87.32|86.92|87.23|86.83|21
1746264300000|2025-05-03 09:25:00|87.27|86.87|87.22|86.82|87.28|86.88|87.22|86.82|10
1746264600000|2025-05-03 09:30:00|87.21|86.81|87.29|86.89|87.29|86.89|87.21|86.81|11
1746264900000|2025-05-03 09:35:00|87.3|86.9|87.39|86.99|87.39|86.99|87.3|86.9|20
1746265200000|2025-05-03 09:40:00|87.4|87|87.4|87|87.47|87.07|87.4|87|11
1746265500000|2025-05-03 09:45:00|87.41|87.01|87.48|87.08|87.48|87.08|87.39|86.99|53
1746265800000|2025-05-03 09:50:00|87.49|87.09|87.37|86.97|87.5|87.1|87.37|86.97|25
1746266100000|2025-05-03 09:55:00|87.35|86.95|87.47|87.07|87.48|87.08|87.29|86.89|54
1746266400000|2025-05-03 10:00:00|87.46|87.06|87.53|87.13|87.53|87.13|87.44|87.04|31
1746266700000|2025-05-03 10:05:00|87.52|87.12|87.43|87.03|87.56|87.16|87.41|87.01|63
1746267000000|2025-05-03 10:10:00|87.44|87.04|87.42|87.02|87.46|87.06|87.32|86.92|48
1746267300000|2025-05-03 10:15:00|87.41|87.01|87.49|87.09|87.54|87.14|87.41|87.01|53
1746267600000|2025-05-03 10:20:00|87.5|87.1|87.5|87.1|87.58|87.18|87.48|87.08|62
1746267900000|2025-05-03 10:25:00|87.51|87.11|87.18|86.78|87.51|87.11|87.17|86.77|73
1746268200000|2025-05-03 10:30:00|87.19|86.79|87.23|86.83|87.27|86.87|87.1|86.7|96
1746268500000|2025-05-03 10:35:00|87.24|86.84|87.05|86.65|87.24|86.84|87.04|86.64|76
1746268800000|2025-05-03 10:40:00|87.06|86.66|86.98|86.58|87.06|86.66|86.93|86.53|58
1746269100000|2025-05-03 10:45:00|86.99|86.59|87.01|86.61|87.02|86.62|86.87|86.47|112
1746269400000|2025-05-03 10:50:00|87|86.6|86.89|86.49|87.06|86.66|86.89|86.49|113
1746269700000|2025-05-03 10:55:00|86.88|86.48|86.73|86.33|86.91|86.51|86.73|86.33|41
1746270000000|2025-05-03 11:00:00|86.72|86.32|86.77|86.37|86.8|86.4|86.67|86.27|113
1746270300000|2025-05-03 11:05:00|86.76|86.36|86.7|86.3|86.77|86.37|86.7|86.3|57
1746270600000|2025-05-03 11:10:00|86.69|86.29|86.91|86.51|86.92|86.52|86.68|86.28|39
1746270900000|2025-05-03 11:15:00|86.92|86.52|86.94|86.54|86.94|86.54|86.82|86.42|52
1746271200000|2025-05-03 11:20:00|86.95|86.55|87.04|86.64|87.04|86.64|86.93|86.53|40
1746271500000|2025-05-03 11:25:00|87.01|86.61|86.89|86.49|87.01|86.61|86.89|86.49|43
1746271800000|2025-05-03 11:30:00|86.88|86.48|86.84|86.44|86.88|86.48|86.69|86.29|60
1746272100000|2025-05-03 11:35:00|86.82|86.42|86.74|86.34|86.84|86.44|86.73|86.33|80
1746272400000|2025-05-03 11:40:00|86.73|86.33|86.65|86.25|86.74|86.34|86.64|86.24|28
1746272700000|2025-05-03 11:45:00|86.64|86.24|86.58|86.18|86.64|86.24|86.54|86.14|50
1746273000000|2025-05-03 11:50:00|86.57|86.17|86.51|86.11|86.61|86.21|86.5|86.1|52
1746273300000|2025-05-03 11:55:00|86.5|86.1|86.43|86.03|86.51|86.11|86.43|86.03|25
1746273600000|2025-05-03 12:00:00|86.44|86.04|86.56|86.16|86.62|86.22|86.44|86.04|54
1746273900000|2025-05-03 12:05:00|86.57|86.17|86.58|86.18|86.64|86.24|86.49|86.09|52
1746274200000|2025-05-03 12:10:00|86.59|86.19|86.57|86.17|86.61|86.21|86.54|86.14|45
1746274500000|2025-05-03 12:15:00|86.56|86.16|86.7|86.3|86.7|86.3|86.53|86.13|42
1746274800000|2025-05-03 12:20:00|86.71|86.31|86.76|86.36|86.84|86.44|86.69|86.29|62
1746275100000|2025-05-03 12:25:00|86.75|86.35|86.82|86.42|86.82|86.42|86.73|86.33|28
1746275400000|2025-05-03 12:30:00|86.81|86.41|86.84|86.44|86.89|86.49|86.8|86.4|39
1746275700000|2025-05-03 12:35:00|86.83|86.43|86.96|86.56|86.96|86.56|86.82|86.42|41
1746276000000|2025-05-03 12:40:00|86.95|86.55|86.9|86.5|86.98|86.58|86.89|86.49|43
1746276300000|2025-05-03 12:45:00|86.89|86.49|86.89|86.49|86.89|86.49|86.78|86.38|63
1746276600000|2025-05-03 12:50:00|86.88|86.48|86.84|86.44|86.92|86.52|86.84|86.44|35
1746276900000|2025-05-03 12:55:00|86.83|86.43|86.85|86.45|86.87|86.47|86.81|86.41|43
1746277200000|2025-05-03 13:00:00|86.86|86.46|86.81|86.41|86.86|86.46|86.74|86.34|28
1746277500000|2025-05-03 13:05:00|86.82|86.42|86.96|86.56|86.96|86.56|86.81|86.41|35
1746277800000|2025-05-03 13:10:00|86.95|86.55|86.95|86.55|86.98|86.58|86.95|86.55|23
1746278100000|2025-05-03 13:15:00|86.96|86.56|87.06|86.66|87.06|86.66|86.96|86.56|27
1746278400000|2025-05-03 13:20:00|87.05|86.65|87.07|86.67|87.08|86.68|86.99|86.59|37
1746278700000|2025-05-03 13:25:00|87.06|86.66|87.16|86.76|87.16|86.76|87.03|86.63|26
1746279000000|2025-05-03 13:30:00|87.17|86.77|87.08|86.68|87.18|86.78|86.97|86.57|50
1746279300000|2025-05-03 13:35:00|87.07|86.67|87.03|86.63|87.07|86.67|87.01|86.61|40
1746279600000|2025-05-03 13:40:00|87.02|86.62|87.09|86.69|87.09|86.69|87.02|86.62|27
1746279900000|2025-05-03 13:45:00|87.08|86.68|87.19|86.79|87.2|86.8|87.08|86.68|25
1746280200000|2025-05-03 13:50:00|87.2|86.8|87.18|86.78|87.21|86.81|87.09|86.69|43
1746280500000|2025-05-03 13:55:00|87.19|86.79|87.18|86.78|87.19|86.79|87.12|86.72|28
1746280800000|2025-05-03 14:00:00|87.17|86.77|87.18|86.78|87.2|86.8|87.08|86.68|42
1746281100000|2025-05-03 14:05:00|87.19|86.79|87.1|86.7|87.2|86.8|87.1|86.7|77
1746281400000|2025-05-03 14:10:00|87.11|86.71|87.03|86.63|87.14|86.74|87.03|86.63|42
1746281700000|2025-05-03 14:15:00|87.02|86.62|87.13|86.73|87.13|86.73|86.98|86.58|29
1746282000000|2025-05-03 14:20:00|87.14|86.74|87|86.6|87.14|86.74|86.98|86.58|28
1746282300000|2025-05-03 14:25:00|87.01|86.61|86.96|86.56|87.04|86.64|86.94|86.54|20
1746282600000|2025-05-03 14:30:00|86.97|86.57|87.04|86.64|87.04|86.64|86.93|86.53|52
1746282900000|2025-05-03 14:35:00|87.05|86.65|87.07|86.67|87.16|86.76|87.05|86.65|55
1746283200000|2025-05-03 14:40:00|87.08|86.68|87.12|86.72|87.16|86.76|87.03|86.63|63
1746283500000|2025-05-03 14:45:00|87.13|86.73|87.22|86.82|87.31|86.91|87.13|86.73|50
1746283800000|2025-05-03 14:50:00|87.23|86.83|87.39|86.99|87.4|87|87.23|86.83|45
1746284100000|2025-05-03 14:55:00|87.38|86.98|87.36|86.96|87.38|86.98|87.28|86.88|50
1746284400000|2025-05-03 15:00:00|87.35|86.95|87.52|87.12|87.53|87.13|87.35|86.95|47
1746284700000|2025-05-03 15:05:00|87.51|87.11|87.7|87.3|87.7|87.3|87.51|87.11|55
1746285000000|2025-05-03 15:10:00|87.68|87.28|87.57|87.17|87.68|87.28|87.55|87.15|56
1746285300000|2025-05-03 15:15:00|87.56|87.16|87.52|87.12|87.6|87.2|87.47|87.07|64
1746285600000|2025-05-03 15:20:00|87.53|87.13|87.48|87.08|87.54|87.14|87.48|87.08|38
1746285900000|2025-05-03 15:25:00|87.47|87.07|87.39|86.99|87.51|87.11|87.38|86.98|55
1746286200000|2025-05-03 15:30:00|87.38|86.98|87.42|87.02|87.45|87.05|87.33|86.93|65
1746286500000|2025-05-03 15:35:00|87.41|87.01|87.32|86.92|87.44|87.04|87.32|86.92|27
1746286800000|2025-05-03 15:40:00|87.31|86.91|87.25|86.85|87.32|86.92|87.2|86.8|42
1746287100000|2025-05-03 15:45:00|87.24|86.84|87.14|86.74|87.24|86.84|87.13|86.73|27
1746287400000|2025-05-03 15:50:00|87.12|86.72|87.05|86.65|87.15|86.75|87|86.6|36
1746287700000|2025-05-03 15:55:00|87.06|86.66|87.06|86.66|87.13|86.73|87.02|86.62|40
1746288000000|2025-05-03 16:00:00|87.07|86.67|86.98|86.58|87.09|86.69|86.98|86.58|39
1746288300000|2025-05-03 16:05:00|87.01|86.61|87|86.6|87.07|86.67|86.97|86.57|40
1746288600000|2025-05-03 16:10:00|86.99|86.59|86.96|86.56|87.01|86.61|86.95|86.55|40
1746288900000|2025-05-03 16:15:00|86.95|86.55|86.77|86.37|87.01|86.61|86.77|86.37|55
1746289200000|2025-05-03 16:20:00|86.75|86.35|86.63|86.23|86.75|86.35|86.59|86.19|51
1746289500000|2025-05-03 16:25:00|86.64|86.24|86.66|86.26|86.73|86.33|86.64|86.24|35
1746289800000|2025-05-03 16:30:00|86.65|86.25|86.52|86.12|86.65|86.25|86.51|86.11|70
1746290100000|2025-05-03 16:35:00|86.51|86.11|86.33|85.93|86.53|86.13|86.29|85.89|85
1746290400000|2025-05-03 16:40:00|86.32|85.92|86.39|85.99|86.39|85.99|86.25|85.85|66
1746290700000|2025-05-03 16:45:00|86.37|85.97|86.39|85.99|86.42|86.02|86.21|85.81|84
1746291000000|2025-05-03 16:50:00|86.38|85.98|86.56|86.16|86.56|86.16|86.36|85.96|55
1746291300000|2025-05-03 16:55:00|86.54|86.14|86.48|86.08|86.6|86.2|86.46|86.06|75
1746291600000|2025-05-03 17:00:00|86.49|86.09|86.37|85.97|86.54|86.14|86.37|85.97|62
1746291900000|2025-05-03 17:05:00|86.36|85.96|86.12|85.72|86.36|85.96|85.85|85.45|236
1746292200000|2025-05-03 17:10:00|86.11|85.71|86.26|85.86|86.26|85.86|85.94|85.54|203
1746292500000|2025-05-03 17:15:00|86.25|85.85|86.14|85.74|86.27|85.87|86.07|85.67|279
1746292800000|2025-05-03 17:20:00|86.13|85.73|86.38|85.98|86.38|85.98|86.05|85.65|140
1746293100000|2025-05-03 17:25:00|86.37|85.97|86.43|86.03|86.46|86.06|86.33|85.93|79
1746293400000|2025-05-03 17:30:00|86.42|86.02|86.45|86.05|86.46|86.06|86.33|85.93|105
1746293700000|2025-05-03 17:35:00|86.44|86.04|86.4|86|86.46|86.06|86.31|85.91|81
1746294000000|2025-05-03 17:40:00|86.39|85.99|86.64|86.24|86.64|86.24|86.38|85.98|50
1746294300000|2025-05-03 17:45:00|86.65|86.25|86.76|86.36|86.79|86.39|86.65|86.25|33
1746294600000|2025-05-03 17:50:00|86.77|86.37|86.86|86.46|86.86|86.46|86.73|86.33|32
1746294900000|2025-05-03 17:55:00|86.87|86.47|86.97|86.57|86.98|86.58|86.85|86.45|30
1746295200000|2025-05-03 18:00:00|86.95|86.55|86.91|86.51|86.97|86.57|86.9|86.5|98
1746295500000|2025-05-03 18:05:00|86.92|86.52|87.17|86.77|87.18|86.78|86.92|86.52|60
1746295800000|2025-05-03 18:10:00|87.18|86.78|87.2|86.8|87.3|86.9|87.15|86.75|45
1746296100000|2025-05-03 18:15:00|87.19|86.79|87.32|86.92|87.36|86.96|87.18|86.78|69
1746296400000|2025-05-03 18:20:00|87.33|86.93|87.17|86.77|87.34|86.94|87.17|86.77|54
1746296700000|2025-05-03 18:25:00|87.18|86.78|86.99|86.59|87.21|86.81|86.95|86.55|61
1746297000000|2025-05-03 18:30:00|86.98|86.58|86.83|86.43|86.98|86.58|86.82|86.42|34
1746297300000|2025-05-03 18:35:00|86.82|86.42|86.58|86.18|86.84|86.44|86.58|86.18|83
1746297600000|2025-05-03 18:40:00|86.57|86.17|86.41|86.01|86.64|86.24|86.4|86|63
1746297900000|2025-05-03 18:45:00|86.4|86|86.56|86.16|86.56|86.16|86.35|85.95|52
1746298200000|2025-05-03 18:50:00|86.55|86.15|86.48|86.08|86.55|86.15|86.41|86.01|95
1746298500000|2025-05-03 18:55:00|86.47|86.07|86.57|86.17|86.62|86.22|86.46|86.06|54
1746298800000|2025-05-03 19:00:00|86.56|86.16|86.68|86.28|86.71|86.31|86.45|86.05|120
1746299100000|2025-05-03 19:05:00|86.67|86.27|86.84|86.44|86.84|86.44|86.64|86.24|109
1746299400000|2025-05-03 19:10:00|86.85|86.45|86.9|86.5|87.03|86.63|86.85|86.45|67
1746299700000|2025-05-03 19:15:00|86.91|86.51|87.1|86.7|87.15|86.75|86.91|86.51|85
1746300000000|2025-05-03 19:20:00|87.09|86.69|86.92|86.52|87.15|86.75|86.91|86.51|64
1746300300000|2025-05-03 19:25:00|86.93|86.53|87.18|86.78|87.18|86.78|86.92|86.52|40
1746300600000|2025-05-03 19:30:00|87.17|86.77|87.17|86.77|87.2|86.8|87.07|86.67|55
1746300900000|2025-05-03 19:35:00|87.16|86.76|87.18|86.78|87.2|86.8|87.12|86.72|51
1746301200000|2025-05-03 19:40:00|87.17|86.77|87.12|86.72|87.19|86.79|87.04|86.64|24
1746301500000|2025-05-03 19:45:00|87.11|86.71|87.22|86.82|87.22|86.82|87.11|86.71|40
1746301800000|2025-05-03 19:50:00|87.23|86.83|87.27|86.87|87.29|86.89|87.21|86.81|18
1746302100000|2025-05-03 19:55:00|87.28|86.88|87.31|86.91|87.31|86.91|87.23|86.83|19
1746302400000|2025-05-03 20:00:00|87.33|86.93|87.27|86.87|87.41|87.01|87.25|86.85|43
1746302700000|2025-05-03 20:05:00|87.28|86.88|87.3|86.9|87.34|86.94|87.25|86.85|41
1746303000000|2025-05-03 20:10:00|87.31|86.91|87.33|86.93|87.4|87|87.3|86.9|25
1746303300000|2025-05-03 20:15:00|87.32|86.92|87.25|86.85|87.33|86.93|87.18|86.78|47
1746303600000|2025-05-03 20:20:00|87.24|86.84|87.22|86.82|87.27|86.87|87.19|86.79|48
1746303900000|2025-05-03 20:25:00|87.21|86.81|87.36|86.96|87.36|86.96|87.1|86.7|55
1746304200000|2025-05-03 20:30:00|87.38|86.98|87.23|86.83|87.4|87|87.19|86.79|49
1746304500000|2025-05-03 20:35:00|87.21|86.81|87.1|86.7|87.26|86.86|87.1|86.7|44
1746304800000|2025-05-03 20:40:00|87.09|86.69|86.99|86.59|87.09|86.69|86.94|86.54|54
1746305100000|2025-05-03 20:45:00|87|86.6|86.9|86.5|87|86.6|86.85|86.45|67
1746305400000|2025-05-03 20:50:00|86.89|86.49|87.06|86.66|87.06|86.66|86.87|86.47|39
1746305700000|2025-05-03 20:55:00|87.07|86.67|87.16|86.76|87.16|86.76|87.02|86.62|53
1746306000000|2025-05-03 21:00:00|87.17|86.77|86.88|86.48|87.19|86.79|86.88|86.48|61
1746306300000|2025-05-03 21:05:00|86.87|86.47|86.78|86.38|86.87|86.47|86.72|86.32|49
1746306600000|2025-05-03 21:10:00|86.77|86.37|86.77|86.37|86.77|86.37|86.69|86.29|40
1746306900000|2025-05-03 21:15:00|86.75|86.35|86.95|86.55|86.95|86.55|86.75|86.35|49
1746307200000|2025-05-03 21:20:00|86.96|86.56|86.98|86.58|86.98|86.58|86.91|86.51|54
1746307500000|2025-05-03 21:25:00|86.97|86.57|87.19|86.79|87.19|86.79|86.93|86.53|33
1746307800000|2025-05-03 21:30:00|87.2|86.8|87.27|86.87|87.3|86.9|87.2|86.8|16
1746308100000|2025-05-03 21:35:00|87.26|86.86|87.26|86.86|87.3|86.9|87.16|86.76|41
1746308400000|2025-05-03 21:40:00|87.27|86.87|87.26|86.86|87.29|86.89|87.22|86.82|49
1746308700000|2025-05-03 21:45:00|87.27|86.87|87.19|86.79|87.3|86.9|87.19|86.79|24
1746309000000|2025-05-03 21:50:00|87.2|86.8|87.12|86.72|87.26|86.86|87.12|86.72|70
1746309300000|2025-05-03 21:55:00|87.11|86.71|87.06|86.66|87.12|86.72|86.95|86.55|61
1746309600000|2025-05-03 22:00:00|87.07|86.67|86.93|86.53|87.1|86.7|86.91|86.51|127
1746309900000|2025-05-03 22:05:00|86.92|86.52|86.89|86.49|87.06|86.66|86.88|86.48|75
1746310200000|2025-05-03 22:10:00|86.88|86.48|86.92|86.52|86.99|86.59|86.88|86.48|71
1746310500000|2025-05-03 22:15:00|86.91|86.51|86.95|86.55|86.99|86.59|86.91|86.51|59
1746310800000|2025-05-03 22:20:00|86.94|86.54|86.94|86.54|86.96|86.56|86.86|86.46|29
1746311100000|2025-05-03 22:25:00|86.93|86.53|87.01|86.61|87.01|86.61|86.93|86.53|27
1746311400000|2025-05-03 22:30:00|87.02|86.62|87.18|86.78|87.19|86.79|87.02|86.62|29
1746311700000|2025-05-03 22:35:00|87.19|86.79|87.22|86.82|87.22|86.82|87.14|86.74|28
1746312000000|2025-05-03 22:40:00|87.21|86.81|87.31|86.91|87.32|86.92|87.19|86.79|24
1746312300000|2025-05-03 22:45:00|87.29|86.89|87.21|86.81|87.3|86.9|87.15|86.75|34
1746312600000|2025-05-03 22:50:00|87.22|86.82|87.23|86.83|87.23|86.83|87.21|86.81|12
1746312900000|2025-05-03 22:55:00|87.22|86.82|87.24|86.84|87.31|86.91|87.21|86.81|36
1746313200000|2025-05-03 23:00:00|87.25|86.85|87.19|86.79|87.27|86.87|87.19|86.79|17
1746313500000|2025-05-03 23:05:00|87.17|86.77|87.17|86.77|87.17|86.77|87.12|86.72|28
1746313800000|2025-05-03 23:10:00|87.16|86.76|87.03|86.63|87.18|86.78|87.03|86.63|32
1746314100000|2025-05-03 23:15:00|87.02|86.62|87.02|86.62|87.08|86.68|87.01|86.61|22
1746314400000|2025-05-03 23:20:00|87.03|86.63|87.18|86.78|87.19|86.79|87.03|86.63|60
1746314700000|2025-05-03 23:25:00|87.16|86.76|86.96|86.56|87.2|86.8|86.92|86.52|98
1746315000000|2025-05-03 23:30:00|86.95|86.55|86.91|86.51|87.05|86.65|86.84|86.44|114
1746315300000|2025-05-03 23:35:00|86.9|86.5|86.9|86.5|86.91|86.51|86.79|86.39|83
1746315600000|2025-05-03 23:40:00|86.91|86.51|87.05|86.65|87.05|86.65|86.91|86.51|38
1746315900000|2025-05-03 23:45:00|87.06|86.66|87.05|86.65|87.11|86.71|87.04|86.64|23
1746316200000|2025-05-03 23:50:00|87.04|86.64|86.94|86.54|87.04|86.64|86.9|86.5|27
1746316500000|2025-05-03 23:55:00|86.93|86.53|86.78|86.38|86.93|86.53|86.76|86.36|42
1746316800000|2025-05-04 00:00:00|86.77|86.37|86.7|86.3|86.77|86.37|86.65|86.25|77
1746317100000|2025-05-04 00:05:00|86.69|86.29|86.56|86.16|86.69|86.29|86.55|86.15|44
1746317400000|2025-05-04 00:10:00|86.55|86.15|86.43|86.03|86.56|86.16|86.43|86.03|18
1746317700000|2025-05-04 00:15:00|86.42|86.02|86.44|86.04|86.67|86.27|86.42|86.02|66
1746318000000|2025-05-04 00:20:00|86.43|86.03|86.32|85.92|86.48|86.08|86.32|85.92|57
1746318300000|2025-05-04 00:25:00|86.33|85.93|86.21|85.81|86.47|86.07|86.2|85.8|47
1746318600000|2025-05-04 00:30:00|86.22|85.82|86.2|85.8|86.27|85.87|86.18|85.78|86
1746318900000|2025-05-04 00:35:00|86.19|85.79|86.18|85.78|86.25|85.85|86.16|85.76|70
1746319200000|2025-05-04 00:40:00|86.17|85.77|86.15|85.75|86.25|85.85|86.14|85.74|51
1746319500000|2025-05-04 00:45:00|86.16|85.76|86.12|85.72|86.27|85.87|86.1|85.7|87
1746319800000|2025-05-04 00:50:00|86.11|85.71|86.39|85.99|86.39|85.99|86.09|85.69|87
1746320100000|2025-05-04 00:55:00|86.38|85.98|86.34|85.94|86.49|86.09|86.33|85.93|60
1746320400000|2025-05-04 01:00:00|86.33|85.93|86.42|86.02|86.43|86.03|86.18|85.78|96
1746320700000|2025-05-04 01:05:00|86.43|86.03|86.56|86.16|86.56|86.16|86.39|85.99|91
1746321000000|2025-05-04 01:10:00|86.55|86.15|86.76|86.36|86.76|86.36|86.55|86.15|38
1746321300000|2025-05-04 01:15:00|86.75|86.35|86.65|86.25|86.77|86.37|86.54|86.14|122
1746321600000|2025-05-04 01:20:00|86.64|86.24|86.71|86.31|86.77|86.37|86.64|86.24|88
1746321900000|2025-05-04 01:25:00|86.72|86.32|86.7|86.3|86.8|86.4|86.69|86.29|49
1746322200000|2025-05-04 01:30:00|86.69|86.29|86.56|86.16|86.69|86.29|86.52|86.12|107
1746322500000|2025-05-04 01:35:00|86.57|86.17|86.3|85.9|86.6|86.2|86.28|85.88|82
1746322800000|2025-05-04 01:40:00|86.31|85.91|86.11|85.71|86.33|85.93|86.08|85.68|120
1746323100000|2025-05-04 01:45:00|86.1|85.7|86.06|85.66|86.12|85.72|85.94|85.54|100
1746323400000|2025-05-04 01:50:00|86.05|85.65|86.34|85.94|86.34|85.94|86.03|85.63|104
1746323700000|2025-05-04 01:55:00|86.35|85.95|86.47|86.07|86.55|86.15|86.35|85.95|65
1746324000000|2025-05-04 02:00:00|86.48|86.08|86.75|86.35|86.75|86.35|86.41|86.01|95
1746324300000|2025-05-04 02:05:00|86.76|86.36|86.88|86.48|86.94|86.54|86.76|86.36|204
1746324600000|2025-05-04 02:10:00|86.85|86.45|86.96|86.56|86.97|86.57|86.77|86.37|97
1746324900000|2025-05-04 02:15:00|86.99|86.59|86.94|86.54|86.99|86.59|86.79|86.39|107
1746325200000|2025-05-04 02:20:00|86.95|86.55|87.11|86.71|87.11|86.71|86.89|86.49|57
1746325500000|2025-05-04 02:25:00|87.1|86.7|87.06|86.66|87.1|86.7|87.01|86.61|37
1746325800000|2025-05-04 02:30:00|87.04|86.64|86.72|86.32|87.09|86.69|86.72|86.32|51
1746326100000|2025-05-04 02:35:00|86.73|86.33|86.54|86.14|86.74|86.34|86.5|86.1|92
1746326400000|2025-05-04 02:40:00|86.55|86.15|86.5|86.1|86.55|86.15|86.31|85.91|143
1746326700000|2025-05-04 02:45:00|86.49|86.09|86.42|86.02|86.62|86.22|86.41|86.01|171
1746327000000|2025-05-04 02:50:00|86.41|86.01|86.49|86.09|86.5|86.1|86.35|85.95|84
1746327300000|2025-05-04 02:55:00|86.5|86.1|86.52|86.12|86.56|86.16|86.48|86.08|34
1746327600000|2025-05-04 03:00:00|86.51|86.11|86.37|85.97|86.51|86.11|86.3|85.9|94
1746327900000|2025-05-04 03:05:00|86.38|85.98|86.31|85.91|86.42|86.02|86.28|85.88|100
1746328200000|2025-05-04 03:10:00|86.32|85.92|86.36|85.96|86.44|86.04|86.31|85.91|67
1746328500000|2025-05-04 03:15:00|86.35|85.95|86.32|85.92|86.53|86.13|86.31|85.91|65
1746328800000|2025-05-04 03:20:00|86.33|85.93|86.46|86.06|86.49|86.09|86.33|85.93|52
1746329100000|2025-05-04 03:25:00|86.48|86.08|86.54|86.14|86.55|86.15|86.43|86.03|91
1746329400000|2025-05-04 03:30:00|86.53|86.13|86.52|86.12|86.59|86.19|86.46|86.06|77
1746329700000|2025-05-04 03:35:00|86.53|86.13|86.35|85.95|86.58|86.18|86.35|85.95|70
1746330000000|2025-05-04 03:40:00|86.34|85.94|86.43|86.03|86.44|86.04|86.32|85.92|53
1746330300000|2025-05-04 03:45:00|86.42|86.02|86.36|85.96|86.48|86.08|86.32|85.92|67
1746330600000|2025-05-04 03:50:00|86.38|85.98|86.42|86.02|86.42|86.02|86.31|85.91|39
1746330900000|2025-05-04 03:55:00|86.43|86.03|86.32|85.92|86.46|86.06|86.31|85.91|61
1746331200000|2025-05-04 04:00:00|86.31|85.91|86.25|85.85|86.32|85.92|86.19|85.79|56
1746331500000|2025-05-04 04:05:00|86.26|85.86|86.48|86.08|86.48|86.08|86.26|85.86|80
1746331800000|2025-05-04 04:10:00|86.49|86.09|86.43|86.03|86.52|86.12|86.35|85.95|91
1746332100000|2025-05-04 04:15:00|86.44|86.04|86.46|86.06|86.55|86.15|86.4|86|109
1746332400000|2025-05-04 04:20:00|86.45|86.05|86.52|86.12|86.54|86.14|86.4|86|82
1746332700000|2025-05-04 04:25:00|86.51|86.11|86.47|86.07|86.56|86.16|86.47|86.07|40
1746333000000|2025-05-04 04:30:00|86.48|86.08|86.17|85.77|86.48|86.08|86.17|85.77|62
1746333300000|2025-05-04 04:35:00|86.19|85.79|86.11|85.71|86.19|85.79|86.08|85.68|83
1746333600000|2025-05-04 04:40:00|86.1|85.7|86.08|85.68|86.15|85.75|86.08|85.68|108
1746333900000|2025-05-04 04:45:00|86.07|85.67|86.08|85.68|86.22|85.82|86|85.6|134
1746334200000|2025-05-04 04:50:00|86.07|85.67|86.19|85.79|86.21|85.81|86.05|85.65|78
1746334500000|2025-05-04 04:55:00|86.2|85.8|86.25|85.85|86.32|85.92|86.19|85.79|47
1746334800000|2025-05-04 05:00:00|86.26|85.86|86.52|86.12|86.52|86.12|86.24|85.84|87
1746335100000|2025-05-04 05:05:00|86.54|86.14|86.52|86.12|86.59|86.19|86.52|86.12|27
1746335400000|2025-05-04 05:10:00|86.53|86.13|86.53|86.13|86.57|86.17|86.41|86.01|68
1746335700000|2025-05-04 05:15:00|86.54|86.14|86.35|85.95|86.57|86.17|86.25|85.85|94
1746336000000|2025-05-04 05:20:00|86.36|85.96|86.59|86.19|86.6|86.2|86.35|85.95|108
1746336300000|2025-05-04 05:25:00|86.6|86.2|86.71|86.31|86.74|86.34|86.58|86.18|77
1746336600000|2025-05-04 05:30:00|86.72|86.32|86.82|86.42|86.85|86.45|86.71|86.31|55
1746336900000|2025-05-04 05:35:00|86.83|86.43|86.77|86.37|86.87|86.47|86.76|86.36|57
1746337200000|2025-05-04 05:40:00|86.78|86.38|86.71|86.31|86.78|86.38|86.69|86.29|47
1746337500000|2025-05-04 05:45:00|86.72|86.32|86.84|86.44|86.84|86.44|86.71|86.31|46
1746337800000|2025-05-04 05:50:00|86.85|86.45|86.91|86.51|86.91|86.51|86.82|86.42|67
1746338100000|2025-05-04 05:55:00|86.9|86.5|86.83|86.43|86.96|86.56|86.83|86.43|38
1746338400000|2025-05-04 06:00:00|86.82|86.42|86.87|86.47|86.97|86.57|86.82|86.42|79
1746338700000|2025-05-04 06:05:00|86.88|86.48|86.79|86.39|86.88|86.48|86.73|86.33|62
1746339000000|2025-05-04 06:10:00|86.78|86.38|86.68|86.28|86.78|86.38|86.6|86.2|55
1746339300000|2025-05-04 06:15:00|86.69|86.29|86.6|86.2|86.81|86.41|86.59|86.19|71
1746339600000|2025-05-04 06:20:00|86.59|86.19|86.58|86.18|86.69|86.29|86.57|86.17|81
1746339900000|2025-05-04 06:25:00|86.57|86.17|86.61|86.21|86.65|86.25|86.57|86.17|76
1746340200000|2025-05-04 06:30:00|86.62|86.22|86.68|86.28|86.7|86.3|86.53|86.13|102
1746340500000|2025-05-04 06:35:00|86.69|86.29|86.77|86.37|86.8|86.4|86.64|86.24|84
1746340800000|2025-05-04 06:40:00|86.78|86.38|86.86|86.46|86.86|86.46|86.62|86.22|64
1746341100000|2025-05-04 06:45:00|86.85|86.45|87.01|86.61|87.02|86.62|86.84|86.44|71
1746341400000|2025-05-04 06:50:00|87|86.6|86.94|86.54|87.01|86.61|86.92|86.52|61
1746341700000|2025-05-04 06:55:00|86.93|86.53|86.92|86.52|86.94|86.54|86.85|86.45|59
1746342000000|2025-05-04 07:00:00|86.93|86.53|86.74|86.34|87|86.6|86.72|86.32|70
1746342300000|2025-05-04 07:05:00|86.75|86.35|86.75|86.35|86.77|86.37|86.68|86.28|30
1746342600000|2025-05-04 07:10:00|86.74|86.34|86.91|86.51|86.91|86.51|86.71|86.31|43
1746342900000|2025-05-04 07:15:00|86.92|86.52|86.84|86.44|86.93|86.53|86.75|86.35|52
1746343200000|2025-05-04 07:20:00|86.83|86.43|86.75|86.35|86.87|86.47|86.73|86.33|58
1746343500000|2025-05-04 07:25:00|86.76|86.36|86.79|86.39|86.81|86.41|86.73|86.33|57
1746343800000|2025-05-04 07:30:00|86.78|86.38|86.65|86.25|86.78|86.38|86.62|86.22|50
1746344100000|2025-05-04 07:35:00|86.64|86.24|86.5|86.1|86.64|86.24|86.5|86.1|104
1746344400000|2025-05-04 07:40:00|86.51|86.11|86.51|86.11|86.59|86.19|86.5|86.1|67
1746344700000|2025-05-04 07:45:00|86.5|86.1|86.48|86.08|86.64|86.24|86.47|86.07|85
1746345000000|2025-05-04 07:50:00|86.49|86.09|86.47|86.07|86.56|86.16|86.44|86.04|26
1746345300000|2025-05-04 07:55:00|86.46|86.06|86.55|86.15|86.55|86.15|86.44|86.04|31
1746345600000|2025-05-04 08:00:00|86.53|86.13|86.45|86.05|86.55|86.15|86.43|86.03|38
1746345900000|2025-05-04 08:05:00|86.44|86.04|86.31|85.91|86.44|86.04|86.29|85.89|49
1746346200000|2025-05-04 08:10:00|86.3|85.9|86.35|85.95|86.37|85.97|86.28|85.88|35
1746346500000|2025-05-04 08:15:00|86.32|85.92|86.4|86|86.41|86.01|86.22|85.82|73
1746346800000|2025-05-04 08:20:00|86.39|85.99|86.33|85.93|86.45|86.05|86.29|85.89|99
1746347100000|2025-05-04 08:25:00|86.32|85.92|86.36|85.96|86.36|85.96|86.22|85.82|114
1746347400000|2025-05-04 08:30:00|86.39|85.99|86.12|85.72|86.39|85.99|86.12|85.72|123
1746347700000|2025-05-04 08:35:00|86.13|85.73|86.13|85.73|86.33|85.93|86.08|85.68|118
1746348000000|2025-05-04 08:40:00|86.12|85.72|85.95|85.55|86.16|85.76|85.94|85.54|124
1746348300000|2025-05-04 08:45:00|85.94|85.54|86.04|85.64|86.09|85.69|85.92|85.52|118
1746348600000|2025-05-04 08:50:00|86.03|85.63|86.04|85.64|86.11|85.71|85.94|85.54|90
1746348900000|2025-05-04 08:55:00|86.03|85.63|86.08|85.68|86.14|85.74|86.03|85.63|41
1746349200000|2025-05-04 09:00:00|86.07|85.67|86.04|85.64|86.08|85.68|85.99|85.59|36
1746349500000|2025-05-04 09:05:00|86.03|85.63|86.31|85.91|86.36|85.96|85.97|85.57|124
1746349800000|2025-05-04 09:10:00|86.3|85.9|86.11|85.71|86.3|85.9|86.1|85.7|90
1746350100000|2025-05-04 09:15:00|86.12|85.72|86.02|85.62|86.19|85.79|85.93|85.53|127
1746350400000|2025-05-04 09:20:00|86.01|85.61|85.92|85.52|86.08|85.68|85.91|85.51|107
1746350700000|2025-05-04 09:25:00|85.91|85.51|85.94|85.54|85.94|85.54|85.83|85.43|132
1746351000000|2025-05-04 09:30:00|85.93|85.53|86.02|85.62|86.08|85.68|85.91|85.51|77
1746351300000|2025-05-04 09:35:00|86.03|85.63|86.04|85.64|86.07|85.67|85.88|85.48|97
1746351600000|2025-05-04 09:40:00|86.02|85.62|85.97|85.57|86.05|85.65|85.96|85.56|88
1746351900000|2025-05-04 09:45:00|85.98|85.58|85.96|85.56|86.03|85.63|85.9|85.5|77
1746352200000|2025-05-04 09:50:00|85.97|85.57|85.95|85.55|85.98|85.58|85.91|85.51|87
1746352500000|2025-05-04 09:55:00|85.93|85.53|85.87|85.47|85.96|85.56|85.83|85.43|78
1746352800000|2025-05-04 10:00:00|85.88|85.48|85.85|85.45|85.99|85.59|85.83|85.43|63
1746353100000|2025-05-04 10:05:00|85.86|85.46|85.99|85.59|86.04|85.64|85.84|85.44|60
1746353400000|2025-05-04 10:10:00|85.98|85.58|85.95|85.55|85.99|85.59|85.88|85.48|39
1746353700000|2025-05-04 10:15:00|85.97|85.57|85.89|85.49|86.14|85.74|85.88|85.48|88
1746354000000|2025-05-04 10:20:00|85.88|85.48|86.03|85.63|86.05|85.65|85.88|85.48|87
1746354300000|2025-05-04 10:25:00|86.02|85.62|86.12|85.72|86.12|85.72|85.9|85.5|74
1746354600000|2025-05-04 10:30:00|86.11|85.71|86.02|85.62|86.13|85.73|85.99|85.59|80
1746354900000|2025-05-04 10:35:00|86.03|85.63|86.23|85.83|86.23|85.83|86.03|85.63|35
1746355200000|2025-05-04 10:40:00|86.21|85.81|86.13|85.73|86.21|85.81|86.12|85.72|29
1746355500000|2025-05-04 10:45:00|86.14|85.74|85.98|85.58|86.22|85.82|85.98|85.58|54
1746355800000|2025-05-04 10:50:00|86|85.6|86.1|85.7|86.1|85.7|85.98|85.58|58
1746356100000|2025-05-04 10:55:00|86.09|85.69|86.07|85.67|86.12|85.72|86.03|85.63|33
1746356400000|2025-05-04 11:00:00|86.06|85.66|86.08|85.68|86.09|85.69|86|85.6|92
1746356700000|2025-05-04 11:05:00|86.09|85.69|86.17|85.77|86.17|85.77|86.04|85.64|33
1746357000000|2025-05-04 11:10:00|86.16|85.76|86.06|85.66|86.16|85.76|86.04|85.64|46
1746357300000|2025-05-04 11:15:00|86.05|85.65|86.17|85.77|86.2|85.8|86.03|85.63|58
1746357600000|2025-05-04 11:20:00|86.15|85.75|86.25|85.85|86.29|85.89|86.14|85.74|54
1746357900000|2025-05-04 11:25:00|86.24|85.84|86.24|85.84|86.27|85.87|86.21|85.81|43
1746358200000|2025-05-04 11:30:00|86.25|85.85|86.21|85.81|86.27|85.87|86.2|85.8|54
1746358500000|2025-05-04 11:35:00|86.2|85.8|86.11|85.71|86.22|85.82|86.11|85.71|45
1746358800000|2025-05-04 11:40:00|86.1|85.7|86.11|85.71|86.12|85.72|86.08|85.68|29
1746359100000|2025-05-04 11:45:00|86.12|85.72|86.1|85.7|86.15|85.75|86.08|85.68|19
1746359400000|2025-05-04 11:50:00|86.09|85.69|85.99|85.59|86.09|85.69|85.96|85.56|25
1746359700000|2025-05-04 11:55:00|85.98|85.58|86.08|85.68|86.08|85.68|85.98|85.58|14
1746360000000|2025-05-04 12:00:00|86.05|85.65|86.08|85.68|86.09|85.69|86.05|85.65|8
1746360300000|2025-05-04 12:05:00|86.09|85.69|86.19|85.79|86.21|85.81|86.09|85.69|29
1746360600000|2025-05-04 12:10:00|86.2|85.8|86.32|85.92|86.32|85.92|86.15|85.75|25
1746360900000|2025-05-04 12:15:00|86.33|85.93|86.35|85.95|86.4|86|86.33|85.93|25
1746361200000|2025-05-04 12:20:00|86.34|85.94|86.26|85.86|86.36|85.96|86.26|85.86|24
1746361500000|2025-05-04 12:25:00|86.27|85.87|86.36|85.96|86.39|85.99|86.26|85.86|27
1746361800000|2025-05-04 12:30:00|86.35|85.95|86.33|85.93|86.43|86.03|86.33|85.93|46
1746362100000|2025-05-04 12:35:00|86.34|85.94|86.33|85.93|86.36|85.96|86.31|85.91|25
1746362400000|2025-05-04 12:40:00|86.34|85.94|86.41|86.01|86.43|86.03|86.33|85.93|17
1746362700000|2025-05-04 12:45:00|86.4|86|86.41|86.01|86.45|86.05|86.38|85.98|36
1746363000000|2025-05-04 12:50:00|86.42|86.02|86.37|85.97|86.43|86.03|86.32|85.92|31
1746363300000|2025-05-04 12:55:00|86.38|85.98|86.33|85.93|86.4|86|86.31|85.91|38
1746363600000|2025-05-04 13:00:00|86.34|85.94|86.44|86.04|86.49|86.09|86.33|85.93|55
1746363900000|2025-05-04 13:05:00|86.45|86.05|86.33|85.93|86.46|86.06|86.33|85.93|45
1746364200000|2025-05-04 13:10:00|86.34|85.94|86.33|85.93|86.4|86|86.3|85.9|45
1746364500000|2025-05-04 13:15:00|86.34|85.94|86.18|85.78|86.39|85.99|86.14|85.74|73
1746364800000|2025-05-04 13:20:00|86.17|85.77|86.12|85.72|86.29|85.89|86.11|85.71|90
1746365100000|2025-05-04 13:25:00|86.11|85.71|86.23|85.83|86.28|85.88|86.11|85.71|59
1746365400000|2025-05-04 13:30:00|86.22|85.82|86.05|85.65|86.23|85.83|86.04|85.64|65
1746365700000|2025-05-04 13:35:00|86.06|85.66|86.06|85.66|86.2|85.8|86.04|85.64|59
1746366000000|2025-05-04 13:40:00|86.07|85.67|85.92|85.52|86.09|85.69|85.91|85.51|77
1746366300000|2025-05-04 13:45:00|85.91|85.51|85.95|85.55|85.96|85.56|85.83|85.43|64
1746366600000|2025-05-04 13:50:00|85.96|85.56|86.14|85.74|86.15|85.75|85.96|85.56|71
1746366900000|2025-05-04 13:55:00|86.15|85.75|86.16|85.76|86.2|85.8|86.12|85.72|58
1746367200000|2025-05-04 14:00:00|86.17|85.77|86.28|85.88|86.28|85.88|86.14|85.74|56
1746367500000|2025-05-04 14:05:00|86.29|85.89|86.41|86.01|86.41|86.01|86.29|85.89|39
1746367800000|2025-05-04 14:10:00|86.4|86|86.38|85.98|86.46|86.06|86.38|85.98|25
1746368100000|2025-05-04 14:15:00|86.39|85.99|86.42|86.02|86.46|86.06|86.39|85.99|40
1746368400000|2025-05-04 14:20:00|86.44|86.04|86.65|86.25|86.69|86.29|86.44|86.04|30
1746368700000|2025-05-04 14:25:00|86.66|86.26|86.69|86.29|86.75|86.35|86.66|86.26|29
1746369000000|2025-05-04 14:30:00|86.68|86.28|86.83|86.43|86.84|86.44|86.63|86.23|43
1746369300000|2025-05-04 14:35:00|86.84|86.44|86.89|86.49|86.93|86.53|86.84|86.44|28
1746369600000|2025-05-04 14:40:00|86.9|86.5|86.9|86.5|86.95|86.55|86.89|86.49|33
1746369900000|2025-05-04 14:45:00|86.91|86.51|86.89|86.49|86.94|86.54|86.88|86.48|32
1746370200000|2025-05-04 14:50:00|86.9|86.5|86.87|86.47|86.9|86.5|86.74|86.34|58
1746370500000|2025-05-04 14:55:00|86.88|86.48|86.87|86.47|86.93|86.53|86.87|86.47|26
1746370800000|2025-05-04 15:00:00|86.86|86.46|86.92|86.52|86.99|86.59|86.84|86.44|85
1746371100000|2025-05-04 15:05:00|86.93|86.53|86.93|86.53|86.98|86.58|86.86|86.46|74
1746371400000|2025-05-04 15:10:00|86.91|86.51|86.9|86.5|86.92|86.52|86.81|86.41|29
1746371700000|2025-05-04 15:15:00|86.91|86.51|87.02|86.62|87.09|86.69|86.89|86.49|74
1746372000000|2025-05-04 15:20:00|87.03|86.63|86.8|86.4|87.03|86.63|86.75|86.35|55
1746372300000|2025-05-04 15:25:00|86.79|86.39|86.84|86.44|86.87|86.47|86.75|86.35|47
1746372600000|2025-05-04 15:30:00|86.83|86.43|86.64|86.24|86.85|86.45|86.6|86.2|63
1746372900000|2025-05-04 15:35:00|86.63|86.23|86.69|86.29|86.69|86.29|86.61|86.21|59
1746373200000|2025-05-04 15:40:00|86.68|86.28|86.57|86.17|86.69|86.29|86.54|86.14|60
1746373500000|2025-05-04 15:45:00|86.58|86.18|86.73|86.33|86.74|86.34|86.47|86.07|76
1746373800000|2025-05-04 15:50:00|86.74|86.34|86.94|86.54|86.94|86.54|86.74|86.34|38
1746374100000|2025-05-04 15:55:00|86.93|86.53|86.86|86.46|86.96|86.56|86.82|86.42|66
1746374400000|2025-05-04 16:00:00|86.85|86.45|86.99|86.59|87.01|86.61|86.81|86.41|71
1746374700000|2025-05-04 16:05:00|86.98|86.58|86.96|86.56|86.99|86.59|86.93|86.53|35
1746375000000|2025-05-04 16:10:00|86.95|86.55|86.9|86.5|86.98|86.58|86.81|86.41|70
1746375300000|2025-05-04 16:15:00|86.91|86.51|86.76|86.36|86.94|86.54|86.7|86.3|98
1746375600000|2025-05-04 16:20:00|86.77|86.37|86.9|86.5|86.92|86.52|86.76|86.36|62
1746375900000|2025-05-04 16:25:00|86.88|86.48|86.8|86.4|86.9|86.5|86.78|86.38|67
1746376200000|2025-05-04 16:30:00|86.81|86.41|86.56|86.16|86.83|86.43|86.56|86.16|79
1746376500000|2025-05-04 16:35:00|86.55|86.15|86.63|86.23|86.68|86.28|86.54|86.14|73
1746376800000|2025-05-04 16:40:00|86.64|86.24|86.48|86.08|86.64|86.24|86.43|86.03|80
1746377100000|2025-05-04 16:45:00|86.49|86.09|86.26|85.86|86.55|86.15|86.24|85.84|127
1746377400000|2025-05-04 16:50:00|86.25|85.85|86.23|85.83|86.38|85.98|86.23|85.83|99
1746377700000|2025-05-04 16:55:00|86.24|85.84|86.43|86.03|86.45|86.05|86.23|85.83|48
1746378000000|2025-05-04 17:00:00|86.41|86.01|86.45|86.05|86.45|86.05|86.17|85.77|108
1746378300000|2025-05-04 17:05:00|86.43|86.03|86.46|86.06|86.49|86.09|86.36|85.96|62
1746378600000|2025-05-04 17:10:00|86.45|86.05|86.53|86.13|86.59|86.19|86.45|86.05|64
1746378900000|2025-05-04 17:15:00|86.52|86.12|86.39|85.99|86.58|86.18|86.38|85.98|84
1746379200000|2025-05-04 17:20:00|86.38|85.98|86.25|85.85|86.45|86.05|86.17|85.77|91
1746379500000|2025-05-04 17:25:00|86.24|85.84|86.19|85.79|86.25|85.85|86.15|85.75|68
1746379800000|2025-05-04 17:30:00|86.18|85.78|86.08|85.68|86.22|85.82|86.08|85.68|112
1746380100000|2025-05-04 17:35:00|86.09|85.69|86.26|85.86|86.26|85.86|86.08|85.68|73
1746380400000|2025-05-04 17:40:00|86.25|85.85|86.39|85.99|86.43|86.03|86.24|85.84|45
1746380700000|2025-05-04 17:45:00|86.38|85.98|86.59|86.19|86.59|86.19|86.35|85.95|68
1746381000000|2025-05-04 17:50:00|86.6|86.2|86.64|86.24|86.73|86.33|86.6|86.2|55
1746381300000|2025-05-04 17:55:00|86.63|86.23|86.54|86.14|86.67|86.27|86.51|86.11|76
1746381600000|2025-05-04 18:00:00|86.55|86.15|86.65|86.25|86.66|86.26|86.5|86.1|87
1746381900000|2025-05-04 18:05:00|86.67|86.27|86.59|86.19|86.72|86.32|86.56|86.16|65
1746382200000|2025-05-04 18:10:00|86.58|86.18|86.53|86.13|86.58|86.18|86.4|86|74
1746382500000|2025-05-04 18:15:00|86.54|86.14|86.49|86.09|86.66|86.26|86.44|86.04|128
1746382800000|2025-05-04 18:20:00|86.5|86.1|86.65|86.25|86.65|86.25|86.47|86.07|69
1746383100000|2025-05-04 18:25:00|86.64|86.24|86.68|86.28|86.68|86.28|86.57|86.17|39
1746383400000|2025-05-04 18:30:00|86.67|86.27|86.53|86.13|86.72|86.32|86.51|86.11|62
1746383700000|2025-05-04 18:35:00|86.52|86.12|86.51|86.11|86.58|86.18|86.5|86.1|49
1746384000000|2025-05-04 18:40:00|86.52|86.12|86.65|86.25|86.65|86.25|86.5|86.1|42
1746384300000|2025-05-04 18:45:00|86.66|86.26|86.48|86.08|86.67|86.27|86.44|86.04|68
1746384600000|2025-05-04 18:50:00|86.5|86.1|86.57|86.17|86.58|86.18|86.46|86.06|67
1746384900000|2025-05-04 18:55:00|86.56|86.16|86.45|86.05|86.62|86.22|86.45|86.05|33
1746385200000|2025-05-04 19:00:00|86.46|86.06|86.46|86.06|86.46|86.06|86.31|85.91|58
1746385500000|2025-05-04 19:05:00|86.47|86.07|86.63|86.23|86.64|86.24|86.47|86.07|62
1746385800000|2025-05-04 19:10:00|86.64|86.24|86.59|86.19|86.68|86.28|86.59|86.19|54
1746386100000|2025-05-04 19:15:00|86.58|86.18|86.65|86.25|86.68|86.28|86.52|86.12|85
1746386400000|2025-05-04 19:20:00|86.64|86.24|86.59|86.19|86.71|86.31|86.57|86.17|55
1746386700000|2025-05-04 19:25:00|86.58|86.18|86.65|86.25|86.66|86.26|86.58|86.18|12
1746387000000|2025-05-04 19:30:00|86.64|86.24|87.17|85.57|87.28|86.29|86.61|85.56|96
1746387300000|2025-05-04 19:35:00|87.18|85.58|87.25|85.65|87.28|85.68|87.17|85.57|49
1746387600000|2025-05-04 19:40:00|87.27|85.67|87.25|85.65|87.29|85.69|87.21|85.61|29
1746387900000|2025-05-04 19:45:00|87.26|85.66|87.13|85.53|87.28|85.68|87.02|85.42|104
1746388200000|2025-05-04 19:50:00|87.14|85.54|87.1|85.5|87.16|85.56|87.09|85.49|61
1746388500000|2025-05-04 19:55:00|87.09|85.49|87.19|85.59|87.19|85.59|87.06|85.46|24
1746388800000|2025-05-04 20:00:00|87.2|85.6|87.27|85.67|87.31|85.71|87.15|85.55|64
1746389100000|2025-05-04 20:05:00|87.26|85.66|87.29|85.69|87.34|85.74|87.18|85.58|46
1746389400000|2025-05-04 20:10:00|87.26|85.66|87.1|85.5|87.26|85.66|87.1|85.5|43
1746389700000|2025-05-04 20:15:00|87.08|85.48|87.21|85.61|87.22|85.62|87.04|85.44|68
1746390000000|2025-05-04 20:20:00|87.2|85.6|87.23|85.63|87.31|85.71|87.18|85.58|48
1746390300000|2025-05-04 20:25:00|87.22|85.62|87.4|85.8|87.4|85.8|87.18|85.58|110
1746390600000|2025-05-04 20:30:00|87.39|85.79|87.37|85.77|87.42|85.82|87.33|85.73|59
1746390900000|2025-05-04 20:35:00|87.38|85.78|87.45|85.85|87.45|85.85|87.33|85.73|34
1746391200000|2025-05-04 20:40:00|87.47|85.87|87.39|85.79|87.5|85.9|87.33|85.73|71
1746391500000|2025-05-04 20:45:00|87.38|85.78|87.46|85.86|87.47|85.87|87.34|85.74|34
1746391800000|2025-05-04 20:50:00|87.47|85.87|87.38|85.78|87.49|85.89|87.38|85.78|34
1746392100000|2025-05-04 20:55:00|87.37|85.77|87.59|85.99|87.59|85.99|87.37|85.77|33
1746392400000|2025-05-04 21:00:00|87.6|86|87.58|85.98|87.64|86.04|87.55|85.95|62
1746392700000|2025-05-04 21:05:00|87.57|85.97|86.82|86.42|87.6|86.61|86.82|85.97|40
1746393000000|2025-05-04 21:10:00|86.8|86.4|86.65|86.25|86.81|86.41|86.63|86.23|39
1746393300000|2025-05-04 21:15:00|86.66|86.26|86.57|86.17|86.67|86.27|86.53|86.13|31
1746393600000|2025-05-04 21:20:00|86.56|86.16|86.54|86.14|86.56|86.16|86.5|86.1|11
1746393900000|2025-05-04 21:25:00|86.55|86.15|86.61|86.21|86.61|86.21|86.54|86.14|8
1746394200000|2025-05-04 21:30:00|86.63|86.23|86.65|86.25|86.67|86.27|86.63|86.23|13
1746394500000|2025-05-04 21:35:00|86.64|86.24|86.58|86.18|86.64|86.24|86.44|86.04|52
1746394800000|2025-05-04 21:40:00|86.57|86.17|86.6|86.2|86.6|86.2|86.55|86.15|10
1746395100000|2025-05-04 21:45:00|86.59|86.19|86.54|86.14|86.59|86.19|86.54|86.14|16
1746395400000|2025-05-04 21:50:00|86.55|86.15|86.49|86.09|86.55|86.15|86.48|86.08|26
1746395700000|2025-05-04 21:55:00|86.48|86.08|86.55|86.15|86.56|86.16|86.47|86.07|32
1746396000000|2025-05-04 22:00:00|86.54|86.14|86.09|85.69|86.54|86.14|86.08|85.68|165
1746396300000|2025-05-04 22:05:00|86.08|85.68|86.03|85.63|86.28|85.88|85.94|85.54|168
1746396600000|2025-05-04 22:10:00|86.02|85.62|85.91|85.51|86.07|85.67|85.89|85.49|120
1746396900000|2025-05-04 22:15:00|85.92|85.52|85.91|85.51|86.01|85.61|85.89|85.49|87
1746397200000|2025-05-04 22:20:00|85.92|85.52|85.87|85.47|85.99|85.59|85.77|85.37|70
1746397500000|2025-05-04 22:25:00|85.86|85.46|85.73|85.33|85.87|85.47|85.71|85.31|79
1746397800000|2025-05-04 22:30:00|85.72|85.32|85.42|85.02|85.82|85.42|85.41|85.01|133
1746398100000|2025-05-04 22:35:00|85.41|85.01|86.29|85.89|86.6|86.2|85.41|85.01|187
1746398400000|2025-05-04 22:40:00|86.31|85.91|86.44|86.04|86.91|86.51|86.31|85.91|312
1746398700000|2025-05-04 22:45:00|86.38|85.98|86.07|85.67|86.38|85.98|85.83|85.43|266
1746399000000|2025-05-04 22:50:00|86.08|85.68|85.81|85.41|86.08|85.68|85.8|85.4|150
1746399300000|2025-05-04 22:55:00|85.82|85.42|85.91|85.51|85.93|85.53|85.79|85.39|156
1746399600000|2025-05-04 23:00:00|85.9|85.5|85.73|85.33|85.92|85.52|85.71|85.31|167
1746399900000|2025-05-04 23:05:00|85.72|85.32|85.76|85.36|85.82|85.42|85.47|85.07|169
1746400200000|2025-05-04 23:10:00|85.77|85.37|85.96|85.56|85.97|85.57|85.75|85.35|96
1746400500000|2025-05-04 23:15:00|85.95|85.55|85.73|85.33|85.96|85.56|85.71|85.31|200
1746400800000|2025-05-04 23:20:00|85.72|85.32|85.7|85.3|85.83|85.43|85.64|85.24|159
1746401100000|2025-05-04 23:25:00|85.71|85.31|85.46|85.06|85.73|85.33|85.43|85.03|119
1746401400000|2025-05-04 23:30:00|85.45|85.05|85.48|85.08|85.48|85.08|85.09|84.69|256
1746401700000|2025-05-04 23:35:00|85.49|85.09|85.23|84.83|85.51|85.11|85.22|84.82|163
1746402000000|2025-05-04 23:40:00|85.24|84.84|85.04|84.64|85.26|84.86|85.03|84.63|140
1746402300000|2025-05-04 23:45:00|85.05|84.65|85.07|84.67|85.23|84.83|85.05|84.65|148
1746402600000|2025-05-04 23:50:00|85.08|84.68|85.3|84.9|85.32|84.92|85.08|84.68|97
1746402900000|2025-05-04 23:55:00|85.31|84.91|85.26|84.86|85.34|84.94|85.16|84.76|85
1746403200000|2025-05-05 00:00:00|85.25|84.85|85.34|84.94|85.34|84.94|85.07|84.67|208
1746403500000|2025-05-05 00:05:00|85.32|84.92|85.52|85.12|85.52|85.12|85.24|84.84|153
1746403800000|2025-05-05 00:10:00|85.51|85.11|85.6|85.2|85.64|85.24|85.47|85.07|90
1746404100000|2025-05-05 00:15:00|85.57|85.17|85.53|85.13|85.61|85.21|85.52|85.12|139
1746404400000|2025-05-05 00:20:00|85.54|85.14|85.65|85.25|85.66|85.26|85.47|85.07|105
1746404700000|2025-05-05 00:25:00|85.66|85.26|85.83|85.43|85.85|85.45|85.64|85.24|65
1746405000000|2025-05-05 00:30:00|85.84|85.44|85.73|85.33|85.91|85.51|85.73|85.33|74
1746405300000|2025-05-05 00:35:00|85.74|85.34|85.93|85.53|85.93|85.53|85.74|85.34|83
1746405600000|2025-05-05 00:40:00|85.92|85.52|85.75|85.35|85.94|85.54|85.73|85.33|68
1746405900000|2025-05-05 00:45:00|85.76|85.36|85.91|85.51|85.92|85.52|85.73|85.33|81
1746406200000|2025-05-05 00:50:00|85.92|85.52|86.03|85.63|86.07|85.67|85.91|85.51|51
1746406500000|2025-05-05 00:55:00|86.02|85.62|86.03|85.63|86.05|85.65|86.02|85.62|37
1746406800000|2025-05-05 01:00:00|86.02|85.62|85.83|85.43|86.02|85.62|85.78|85.38|131
1746407100000|2025-05-05 01:05:00|85.82|85.42|85.61|85.21|85.83|85.43|85.55|85.15|104
1746407400000|2025-05-05 01:10:00|85.6|85.2|85.88|85.48|85.88|85.48|85.6|85.2|87
1746407700000|2025-05-05 01:15:00|85.89|85.49|85.86|85.46|86.07|85.67|85.86|85.46|91
1746408000000|2025-05-05 01:20:00|85.88|85.48|85.97|85.57|86.06|85.66|85.87|85.47|87
1746408300000|2025-05-05 01:25:00|85.96|85.56|85.59|85.19|86.03|85.63|85.59|85.19|83
1746408600000|2025-05-05 01:30:00|85.58|85.18|85.15|84.75|85.65|85.25|84.96|84.56|396
1746408900000|2025-05-05 01:35:00|85.14|84.74|85.21|84.81|85.38|84.98|85.04|84.64|215
1746409200000|2025-05-05 01:40:00|85.22|84.82|85.1|84.7|85.26|84.86|84.99|84.59|236
1746409500000|2025-05-05 01:45:00|85.11|84.71|85.04|84.64|85.26|84.86|85.03|84.63|180
1746409800000|2025-05-05 01:50:00|85.03|84.63|85.22|84.82|85.23|84.83|84.94|84.54|74
1746410100000|2025-05-05 01:55:00|85.21|84.81|85.21|84.81|85.3|84.9|85.13|84.73|81
1746410400000|2025-05-05 02:00:00|85.2|84.8|85.37|84.97|85.37|84.97|85.13|84.73|275
1746410700000|2025-05-05 02:05:00|85.35|84.95|85.07|84.67|85.38|84.98|84.99|84.59|211
1746411000000|2025-05-05 02:10:00|85.06|84.66|85.5|85.1|85.5|85.1|85.06|84.66|224
1746411300000|2025-05-05 02:15:00|85.51|85.11|85.81|85.41|85.85|85.45|85.51|85.11|151
1746411600000|2025-05-05 02:20:00|85.82|85.42|85.8|85.4|85.93|85.53|85.8|85.4|172
1746411900000|2025-05-05 02:25:00|85.81|85.41|85.92|85.52|85.93|85.53|85.77|85.37|142
1746412200000|2025-05-05 02:30:00|85.91|85.51|86.04|85.64|86.05|85.65|85.91|85.51|97
1746412500000|2025-05-05 02:35:00|86.03|85.63|86.16|85.76|86.23|85.83|86.02|85.62|109
1746412800000|2025-05-05 02:40:00|86.13|85.73|86.2|85.8|86.22|85.82|86.13|85.73|63
1746413100000|2025-05-05 02:45:00|86.19|85.79|86.39|85.99|86.42|86.02|86.17|85.77|71
1746413400000|2025-05-05 02:50:00|86.4|86|86.24|85.84|86.5|86.1|86.23|85.83|72
1746413700000|2025-05-05 02:55:00|86.25|85.85|86.24|85.84|86.3|85.9|86.16|85.76|70
1746414000000|2025-05-05 03:00:00|86.25|85.85|86.17|85.77|86.32|85.92|86.12|85.72|118
1746414300000|2025-05-05 03:05:00|86.18|85.78|86.24|85.84|86.29|85.89|86.16|85.76|91
1746414600000|2025-05-05 03:10:00|86.23|85.83|86.16|85.76|86.25|85.85|86.1|85.7|77
1746414900000|2025-05-05 03:15:00|86.17|85.77|86.22|85.82|86.27|85.87|86.13|85.73|102
1746415200000|2025-05-05 03:20:00|86.23|85.83|86.34|85.94|86.41|86.01|86.23|85.83|117
1746415500000|2025-05-05 03:25:00|86.33|85.93|86.33|85.93|86.37|85.97|86.29|85.89|98
1746415800000|2025-05-05 03:30:00|86.34|85.94|86.61|86.21|86.63|86.23|86.34|85.94|72
1746416100000|2025-05-05 03:35:00|86.6|86.2|86.67|86.27|86.68|86.28|86.56|86.16|106
1746416400000|2025-05-05 03:40:00|86.65|86.25|86.61|86.21|86.65|86.25|86.52|86.12|114
1746416700000|2025-05-05 03:45:00|86.6|86.2|86.37|85.97|86.6|86.2|86.31|85.91|123
1746417000000|2025-05-05 03:50:00|86.36|85.96|86.38|85.98|86.4|86|86.33|85.93|75
1746417300000|2025-05-05 03:55:00|86.39|85.99|86.22|85.82|86.41|86.01|86.19|85.79|107
1746417600000|2025-05-05 04:00:00|86.23|85.83|86.32|85.92|86.32|85.92|86.21|85.81|115
1746417900000|2025-05-05 04:05:00|86.31|85.91|86.31|85.91|86.43|86.03|86.28|85.88|109
1746418200000|2025-05-05 04:10:00|86.3|85.9|86.49|86.09|86.49|86.09|86.18|85.78|63
1746418500000|2025-05-05 04:15:00|86.5|86.1|86.69|86.29|86.71|86.31|86.5|86.1|65
1746418800000|2025-05-05 04:20:00|86.7|86.3|86.69|86.29|86.71|86.31|86.58|86.18|43
1746419100000|2025-05-05 04:25:00|86.68|86.28|86.8|86.4|86.8|86.4|86.67|86.27|37
1746419400000|2025-05-05 04:30:00|86.81|86.41|86.78|86.38|86.83|86.43|86.76|86.36|51
1746419700000|2025-05-05 04:35:00|86.79|86.39|86.92|86.52|86.95|86.55|86.79|86.39|51
1746420000000|2025-05-05 04:40:00|86.91|86.51|86.95|86.55|86.96|86.56|86.87|86.47|78
1746420300000|2025-05-05 04:45:00|86.96|86.56|87.27|86.87|87.27|86.87|86.96|86.56|64
1746420600000|2025-05-05 04:50:00|87.26|86.86|87.26|86.86|87.31|86.91|87.18|86.78|69
1746420900000|2025-05-05 04:55:00|87.25|86.85|87.47|87.07|87.48|87.08|87.21|86.81|53
1746421200000|2025-05-05 05:00:00|87.46|87.06|87.22|86.82|87.52|87.12|87.21|86.81|117
1746421500000|2025-05-05 05:05:00|87.23|86.83|87.14|86.74|87.34|86.94|87.14|86.74|111
1746421800000|2025-05-05 05:10:00|87.13|86.73|87.17|86.77|87.17|86.77|87|86.6|107
1746422100000|2025-05-05 05:15:00|87.16|86.76|87.47|87.07|87.47|87.07|87.14|86.74|80
1746422400000|2025-05-05 05:20:00|87.46|87.06|87.63|87.23|87.63|87.23|87.46|87.06|40
1746422700000|2025-05-05 05:25:00|87.62|87.22|88.06|87.66|88.2|87.8|87.62|87.22|119
1746423000000|2025-05-05 05:30:00|88.05|87.65|87.95|87.55|88.16|87.76|87.92|87.52|195
1746423300000|2025-05-05 05:35:00|87.94|87.54|88.36|87.96|88.53|88.13|87.93|87.53|152
1746423600000|2025-05-05 05:40:00|88.37|87.97|88.28|87.88|88.45|88.05|88.24|87.84|146
1746423900000|2025-05-05 05:45:00|88.29|87.89|88.26|87.86|88.44|88.04|88.26|87.86|100
1746424200000|2025-05-05 05:50:00|88.27|87.87|88.37|87.97|88.37|87.97|88.2|87.8|74
1746424500000|2025-05-05 05:55:00|88.38|87.98|88.42|88.02|88.47|88.07|88.16|87.76|119
1746424800000|2025-05-05 06:00:00|88.43|88.03|88.37|87.97|88.66|88.26|88.36|87.96|180
1746425100000|2025-05-05 06:05:00|88.36|87.96|88.24|87.84|88.36|87.96|88.12|87.72|145
1746425400000|2025-05-05 06:10:00|88.25|87.85|88.22|87.82|88.25|87.85|88.15|87.75|64
1746425700000|2025-05-05 06:15:00|88.23|87.83|88.41|88.01|88.55|88.15|88.21|87.81|95
1746426000000|2025-05-05 06:20:00|88.4|88|88.41|88.01|88.46|88.06|88.32|87.92|70
1746426300000|2025-05-05 06:25:00|88.4|88|88.28|87.88|88.4|88|88.26|87.86|54
1746426600000|2025-05-05 06:30:00|88.29|87.89|88.36|87.96|88.41|88.01|88.25|87.85|121
1746426900000|2025-05-05 06:35:00|88.37|87.97|88.45|88.05|88.48|88.08|88.34|87.94|72
1746427200000|2025-05-05 06:40:00|88.44|88.04|88.22|87.82|88.49|88.09|88.21|87.81|83
1746427500000|2025-05-05 06:45:00|88.23|87.83|88.34|87.94|88.38|87.98|88.22|87.82|95
1746427800000|2025-05-05 06:50:00|88.33|87.93|88.25|87.85|88.34|87.94|88.14|87.74|80
1746428100000|2025-05-05 06:55:00|88.26|87.86|88.05|87.65|88.28|87.88|88.05|87.65|44
1746428400000|2025-05-05 07:00:00|88.06|87.66|87.96|87.56|88.12|87.72|87.96|87.56|87
1746428700000|2025-05-05 07:05:00|87.93|87.53|87.74|87.34|87.93|87.53|87.72|87.32|55
1746429000000|2025-05-05 07:10:00|87.73|87.33|87.82|87.42|87.86|87.46|87.71|87.31|68
1746429300000|2025-05-05 07:15:00|87.83|87.43|87.9|87.5|87.92|87.52|87.74|87.34|80
1746429600000|2025-05-05 07:20:00|87.89|87.49|88.09|87.69|88.15|87.75|87.87|87.47|64
1746429900000|2025-05-05 07:25:00|88.08|87.68|88.01|87.61|88.08|87.68|87.93|87.53|83
1746430200000|2025-05-05 07:30:00|88|87.6|88.23|87.83|88.28|87.88|88|87.6|81
1746430500000|2025-05-05 07:35:00|88.22|87.82|88.12|87.72|88.29|87.89|88.07|87.67|85
1746430800000|2025-05-05 07:40:00|88.11|87.71|88.14|87.74|88.14|87.74|87.98|87.58|63
1746431100000|2025-05-05 07:45:00|88.15|87.75|88.13|87.63|88.21|87.77|88.03|87.53|71
1746431400000|2025-05-05 07:50:00|88.12|87.62|88.06|87.56|88.17|87.67|87.98|87.48|116
1746431700000|2025-05-05 07:55:00|88.07|87.57|88.19|87.69|88.21|87.71|88.06|87.56|50
1746432000000|2025-05-05 08:00:00|88.17|87.67|88.72|88.22|88.75|88.25|88.11|87.61|111
1746432300000|2025-05-05 08:05:00|88.71|88.21|88.86|88.36|88.94|88.44|88.68|88.18|181
1746432600000|2025-05-05 08:10:00|88.87|88.37|89.19|88.69|89.19|88.69|88.87|88.37|87
1746432900000|2025-05-05 08:15:00|89.2|88.7|89.23|88.73|89.72|89.22|89.2|88.7|186
1746433200000|2025-05-05 08:20:00|89.25|88.75|89.53|89.03|89.59|89.09|89.23|88.73|120
1746433500000|2025-05-05 08:25:00|89.54|89.04|89.42|88.92|89.72|89.22|89.42|88.92|109
1746433800000|2025-05-05 08:30:00|89.43|88.93|89.59|89.09|89.65|89.15|89.36|88.86|168
1746434100000|2025-05-05 08:35:00|89.6|89.1|89.58|89.08|89.62|89.12|89.33|88.83|114
1746434400000|2025-05-05 08:40:00|89.57|89.07|89.6|89.1|89.61|89.11|89.47|88.97|55
1746434700000|2025-05-05 08:45:00|89.59|89.09|89.15|88.65|89.69|89.19|89.11|88.61|134
1746435000000|2025-05-05 08:50:00|89.16|88.66|88.71|88.21|89.21|88.71|88.68|88.18|149
1746435300000|2025-05-05 08:55:00|88.72|88.22|88.73|88.23|88.82|88.32|88.7|88.2|65
1746435600000|2025-05-05 09:00:00|88.74|88.24|88.82|88.32|88.88|88.38|88.71|88.21|80
1746435900000|2025-05-05 09:05:00|88.83|88.33|89|88.5|89.18|88.68|88.79|88.29|109
1746436200000|2025-05-05 09:10:00|89.01|88.51|88.91|88.41|89.08|88.58|88.88|88.38|82
1746436500000|2025-05-05 09:15:00|88.92|88.42|89.11|88.61|89.17|88.67|88.89|88.39|78
1746436800000|2025-05-05 09:20:00|89.1|88.6|89.17|88.67|89.19|88.69|88.98|88.48|105
1746437100000|2025-05-05 09:25:00|89.16|88.66|89.21|88.71|89.22|88.72|89.07|88.57|81
1746437400000|2025-05-05 09:30:00|89.22|88.72|89.1|88.6|89.47|88.97|89.08|88.58|133
1746437700000|2025-05-05 09:35:00|89.11|88.61|89.16|88.66|89.19|88.69|88.98|88.48|94
1746438000000|2025-05-05 09:40:00|89.14|88.64|89.19|88.69|89.28|88.78|89.12|88.62|95
1746438300000|2025-05-05 09:45:00|89.18|88.68|89.11|88.61|89.23|88.73|89.05|88.55|119
1746438600000|2025-05-05 09:50:00|89.12|88.62|89.17|88.67|89.21|88.71|89.06|88.56|94
1746438900000|2025-05-05 09:55:00|89.16|88.66|89.23|88.73|89.26|88.76|89.14|88.64|89
1746439200000|2025-05-05 10:00:00|89.22|88.72|88.88|88.38|89.32|88.82|88.87|88.37|188
1746439500000|2025-05-05 10:05:00|88.89|88.39|88.91|88.41|88.94|88.44|88.83|88.33|116
1746439800000|2025-05-05 10:10:00|88.9|88.4|88.78|88.28|88.91|88.41|88.67|88.17|106
1746440100000|2025-05-05 10:15:00|88.77|88.27|88.72|88.22|88.79|88.29|88.62|88.12|73
1746440400000|2025-05-05 10:20:00|88.73|88.23|88.59|88.09|88.77|88.27|88.51|88.01|117
1746440700000|2025-05-05 10:25:00|88.57|88.07|88.37|87.87|88.57|88.07|88.34|87.84|86
1746441000000|2025-05-05 10:30:00|88.36|87.86|88.64|88.14|88.67|88.17|88.35|87.85|133
1746441300000|2025-05-05 10:35:00|88.63|88.13|88.37|87.87|88.63|88.13|88.34|87.84|195
1746441600000|2025-05-05 10:40:00|88.38|87.88|88.22|87.72|88.41|87.91|88.22|87.72|130
1746441900000|2025-05-05 10:45:00|88.24|87.74|87.96|87.46|88.27|87.77|87.92|87.42|95
1746442200000|2025-05-05 10:50:00|87.95|87.45|88.04|87.54|88.04|87.54|87.85|87.35|154
1746442500000|2025-05-05 10:55:00|88.03|87.53|87.98|87.48|88.16|87.66|87.91|87.41|111
1746442800000|2025-05-05 11:00:00|87.97|87.47|88.3|87.8|88.3|87.8|87.95|87.45|98
1746443100000|2025-05-05 11:05:00|88.31|87.81|88.11|87.61|88.48|87.98|88.11|87.61|76
1746443400000|2025-05-05 11:10:00|88.1|87.6|88.4|87.9|88.4|87.9|88.09|87.59|119
1746443700000|2025-05-05 11:15:00|88.39|87.89|88.4|87.9|88.47|87.97|88.36|87.86|86
1746444000000|2025-05-05 11:20:00|88.41|87.91|88.3|87.8|88.41|87.91|88.15|87.65|127
1746444300000|2025-05-05 11:25:00|88.27|87.77|88.16|87.66|88.27|87.77|88.07|87.57|86
1746444600000|2025-05-05 11:30:00|88.15|87.65|88.03|87.53|88.37|87.87|87.91|87.41|162
1746444900000|2025-05-05 11:35:00|88.04|87.54|88.08|87.58|88.16|87.66|88.03|87.53|169
1746445200000|2025-05-05 11:40:00|88.07|87.57|88.06|87.56|88.22|87.72|88.04|87.54|137
1746445500000|2025-05-05 11:45:00|88.07|87.57|88.27|87.77|88.27|87.77|88.04|87.54|144
1746445800000|2025-05-05 11:50:00|88.26|87.76|88.47|87.97|88.49|87.99|88.26|87.76|53
1746446100000|2025-05-05 11:55:00|88.46|87.96|88.32|87.82|88.46|87.96|88.28|87.78|103
1746446400000|2025-05-05 12:00:00|88.34|87.84|87.75|87.25|88.35|87.85|87.67|87.17|243
1746446700000|2025-05-05 12:05:00|87.74|87.24|88.1|87.6|88.17|87.67|87.71|87.21|141
1746447000000|2025-05-05 12:10:00|88.11|87.61|88.2|87.7|88.23|87.73|87.99|87.49|130
1746447300000|2025-05-05 12:15:00|88.21|87.71|88.32|87.82|88.42|87.92|88.21|87.71|182
1746447600000|2025-05-05 12:20:00|88.31|87.81|88.44|87.94|88.44|87.94|88.29|87.79|92
1746447900000|2025-05-05 12:25:00|88.45|87.95|88.71|88.21|88.73|88.23|88.42|87.92|96
1746448200000|2025-05-05 12:30:00|88.72|88.22|88.63|88.13|88.81|88.31|88.59|88.09|124
1746448500000|2025-05-05 12:35:00|88.62|88.12|88.86|88.36|88.86|88.36|88.61|88.11|65
1746448800000|2025-05-05 12:40:00|88.85|88.35|88.86|88.36|89.01|88.51|88.84|88.34|77
1746449100000|2025-05-05 12:45:00|88.87|88.37|88.69|88.19|88.9|88.4|88.66|88.16|78
1746449400000|2025-05-05 12:50:00|88.68|88.18|88.44|87.94|88.74|88.24|88.4|87.9|125
1746449700000|2025-05-05 12:55:00|88.45|87.95|88.43|87.93|88.54|88.04|88.42|87.92|87
1746450000000|2025-05-05 13:00:00|88.42|87.92|88.42|87.92|88.69|88.19|88.36|87.86|132
1746450300000|2025-05-05 13:05:00|88.41|87.91|88.07|87.57|88.49|87.99|88.07|87.57|102
1746450600000|2025-05-05 13:10:00|88.05|87.55|88.08|87.58|88.17|87.67|88.02|87.52|95
1746450900000|2025-05-05 13:15:00|88.09|87.59|88.25|87.75|88.29|87.79|87.93|87.43|120
1746451200000|2025-05-05 13:20:00|88.24|87.74|88.29|87.79|88.29|87.79|88.11|87.61|83
1746451500000|2025-05-05 13:25:00|88.28|87.78|88.17|87.67|88.32|87.82|88.11|87.61|73
1746451800000|2025-05-05 13:30:00|88.16|87.66|88.17|87.67|88.25|87.75|87.88|87.38|224
1746452100000|2025-05-05 13:35:00|88.18|87.68|87.91|87.41|88.34|87.84|87.89|87.39|265
1746452400000|2025-05-05 13:40:00|87.9|87.4|87.95|87.45|88.03|87.53|87.72|87.22|265
1746452700000|2025-05-05 13:45:00|87.97|87.47|87.84|87.34|88.08|87.58|87.6|87.1|342
1746453000000|2025-05-05 13:50:00|87.83|87.33|87.72|87.22|87.83|87.33|87.58|87.08|309
1746453300000|2025-05-05 13:55:00|87.73|87.23|88.13|87.63|88.33|87.83|87.73|87.23|165
1746453600000|2025-05-05 14:00:00|88.14|87.64|88.07|87.57|88.45|87.95|88.06|87.56|319
1746453900000|2025-05-05 14:05:00|88.08|87.58|87.98|87.48|88.12|87.62|87.81|87.31|259
1746454200000|2025-05-05 14:10:00|87.99|87.49|88.02|87.52|88.14|87.64|87.94|87.44|221
1746454500000|2025-05-05 14:15:00|88.03|87.53|88.12|87.62|88.14|87.64|87.78|87.28|203
1746454800000|2025-05-05 14:20:00|88.13|87.63|87.64|87.14|88.17|87.67|87.58|87.08|189
1746455100000|2025-05-05 14:25:00|87.65|87.15|87.71|87.21|87.83|87.33|87.59|87.09|206
1746455400000|2025-05-05 14:30:00|87.7|87.2|87.38|86.88|87.72|87.22|87.37|86.87|211
1746455700000|2025-05-05 14:35:00|87.36|86.86|87.61|87.11|87.63|87.13|87.34|86.84|123
1746456000000|2025-05-05 14:40:00|87.6|87.1|87.55|87.05|87.78|87.28|87.49|86.99|85
1746456300000|2025-05-05 14:45:00|87.57|87.07|87.6|87.1|87.72|87.22|87.57|87.07|130
1746456600000|2025-05-05 14:50:00|87.61|87.11|87.41|86.91|87.71|87.21|87.36|86.86|173
1746456900000|2025-05-05 14:55:00|87.42|86.92|87.29|86.79|87.48|86.98|87.28|86.78|112
1746457200000|2025-05-05 15:00:00|87.28|86.78|87.08|86.58|87.3|86.8|86.97|86.47|203
1746457500000|2025-05-05 15:05:00|87.07|86.57|86.72|86.22|87.07|86.57|86.67|86.17|148
1746457800000|2025-05-05 15:10:00|86.73|86.23|86.81|86.31|86.86|86.36|86.68|86.18|174
1746458100000|2025-05-05 15:15:00|86.78|86.28|86.83|86.33|86.83|86.33|86.52|86.02|125
1746458400000|2025-05-05 15:20:00|86.84|86.34|86.96|86.46|87.07|86.57|86.84|86.34|67
1746458700000|2025-05-05 15:25:00|86.95|86.45|86.81|86.31|86.96|86.46|86.81|86.31|114
1746459000000|2025-05-05 15:30:00|86.8|86.3|86.56|86.06|86.81|86.31|86.55|86.05|165
1746459300000|2025-05-05 15:35:00|86.55|86.05|86.55|86.05|86.7|86.2|86.54|86.04|143
1746459600000|2025-05-05 15:40:00|86.56|86.06|86.44|85.94|86.65|86.15|86.37|85.87|114
1746459900000|2025-05-05 15:45:00|86.45|85.95|86.05|85.55|86.52|86.02|85.96|85.46|162
1746460200000|2025-05-05 15:50:00|86.07|85.57|86.22|85.72|86.22|85.72|86.06|85.56|107
1746460500000|2025-05-05 15:55:00|86.21|85.71|85.99|85.49|86.22|85.72|85.94|85.44|79
1746460800000|2025-05-05 16:00:00|86|85.5|85.92|85.42|86.05|85.55|85.78|85.28|225
1746461100000|2025-05-05 16:05:00|85.91|85.41|85.97|85.47|86.2|85.7|85.86|85.36|165
1746461400000|2025-05-05 16:10:00|85.96|85.46|86.02|85.52|86.17|85.67|85.89|85.39|163
1746461700000|2025-05-05 16:15:00|86.01|85.51|86.63|86.13|86.63|86.13|86.01|85.51|103
1746462000000|2025-05-05 16:20:00|86.62|86.12|86.47|85.97|86.64|86.14|86.37|85.87|164
1746462300000|2025-05-05 16:25:00|86.46|85.96|86.53|86.03|86.65|86.15|86.45|85.95|120
1746462600000|2025-05-05 16:30:00|86.54|86.04|86.63|86.13|86.64|86.14|86.5|86|139
1746462900000|2025-05-05 16:35:00|86.62|86.12|86.76|86.26|86.76|86.26|86.43|85.93|163
1746463200000|2025-05-05 16:40:00|86.77|86.27|86.81|86.31|86.81|86.31|86.65|86.15|93
1746463500000|2025-05-05 16:45:00|86.8|86.3|86.87|86.37|86.95|86.45|86.77|86.27|101
1746463800000|2025-05-05 16:50:00|86.88|86.38|86.6|86.1|86.93|86.43|86.53|86.03|124
1746464100000|2025-05-05 16:55:00|86.61|86.11|86.63|86.13|86.67|86.17|86.53|86.03|56
1746464400000|2025-05-05 17:00:00|86.64|86.14|86.59|86.09|86.75|86.25|86.56|86.06|121
1746464700000|2025-05-05 17:05:00|86.58|86.08|86.34|85.84|86.58|86.08|86.25|85.75|168
1746465000000|2025-05-05 17:10:00|86.35|85.85|86.13|85.63|86.43|85.93|86.12|85.62|93
1746465300000|2025-05-05 17:15:00|86.12|85.62|86.19|85.69|86.27|85.77|86.12|85.62|104
1746465600000|2025-05-05 17:20:00|86.2|85.7|86.33|85.83|86.34|85.84|86.2|85.7|67
1746465900000|2025-05-05 17:25:00|86.34|85.84|86.43|85.93|86.54|86.04|86.32|85.82|90
1746466200000|2025-05-05 17:30:00|86.42|85.92|86.62|86.12|86.64|86.14|86.38|85.88|173
1746466500000|2025-05-05 17:35:00|86.63|86.13|86.9|86.4|86.91|86.41|86.61|86.11|117
1746466800000|2025-05-05 17:40:00|86.89|86.39|86.81|86.31|86.95|86.45|86.75|86.25|111
1746467100000|2025-05-05 17:45:00|86.82|86.32|86.88|86.38|86.91|86.41|86.8|86.3|106
1746467400000|2025-05-05 17:50:00|86.87|86.37|86.94|86.44|86.95|86.45|86.79|86.29|103
1746467700000|2025-05-05 17:55:00|86.93|86.43|86.88|86.38|86.95|86.45|86.86|86.36|64
1746468000000|2025-05-05 18:00:00|86.89|86.39|86.7|86.2|86.93|86.43|86.59|86.09|126
1746468300000|2025-05-05 18:05:00|86.69|86.19|86.93|86.43|86.93|86.43|86.68|86.18|73
1746468600000|2025-05-05 18:10:00|86.92|86.42|86.87|86.37|86.94|86.44|86.82|86.32|48
1746468900000|2025-05-05 18:15:00|86.88|86.38|86.9|86.4|86.97|86.47|86.88|86.38|51
1746469200000|2025-05-05 18:20:00|86.91|86.41|86.65|86.15|86.94|86.44|86.63|86.13|105
1746469500000|2025-05-05 18:25:00|86.66|86.16|86.88|86.38|86.88|86.38|86.64|86.14|97
1746469800000|2025-05-05 18:30:00|86.89|86.39|87.24|86.74|87.25|86.75|86.86|86.36|85
1746470100000|2025-05-05 18:35:00|87.21|86.71|87.36|86.86|87.44|86.94|87.15|86.65|122
1746470400000|2025-05-05 18:40:00|87.37|86.87|87.33|86.83|87.37|86.87|87.22|86.72|100
1746470700000|2025-05-05 18:45:00|87.34|86.84|87.51|87.01|87.51|87.01|87.32|86.82|108
1746471000000|2025-05-05 18:50:00|87.49|86.99|87.31|86.81|87.5|87|87.26|86.76|130
1746471300000|2025-05-05 18:55:00|87.3|86.8|87.5|87|87.5|87|87.28|86.78|81
1746471600000|2025-05-05 19:00:00|87.49|86.99|87.56|87.06|87.58|87.08|87.42|86.92|127
1746471900000|2025-05-05 19:05:00|87.57|87.07|87.78|87.28|87.78|87.28|87.53|87.03|96
1746472200000|2025-05-05 19:10:00|87.77|87.27|87.96|87.46|88.02|87.52|87.75|87.25|120
1746472500000|2025-05-05 19:15:00|87.97|87.47|87.24|86.74|88.03|87.53|86.63|86.13|320
1746472800000|2025-05-05 19:20:00|87.25|86.75|86.6|86.1|87.3|86.8|86.6|86.1|330
1746473100000|2025-05-05 19:25:00|86.59|86.09|86.47|85.97|86.6|86.1|86.23|85.73|227
1746473400000|2025-05-05 19:30:00|86.45|85.95|85.96|85.46|86.45|85.95|85.92|85.42|167
1746473700000|2025-05-05 19:35:00|85.97|85.47|85.54|85.04|86.03|85.53|85.45|84.95|221
1746474000000|2025-05-05 19:40:00|85.53|85.03|85.22|84.72|85.56|85.06|85.1|84.6|124
1746474300000|2025-05-05 19:45:00|85.21|84.71|85.18|84.68|85.33|84.83|85.09|84.59|187
1746474600000|2025-05-05 19:50:00|85.17|84.67|85.04|84.54|85.32|84.82|85.04|84.54|199
1746474900000|2025-05-05 19:55:00|85|84.5|84.73|84.23|85|84.5|84.56|84.06|188
1746475200000|2025-05-05 20:00:00|84.74|84.24|84.11|83.61|84.74|84.24|84.05|83.55|258
1746475500000|2025-05-05 20:05:00|84.1|83.6|83.99|83.49|84.14|83.64|83.82|83.32|205
1746475800000|2025-05-05 20:10:00|84|83.5|83.73|83.23|84.18|83.68|83.57|83.07|292
1746476100000|2025-05-05 20:15:00|83.72|83.22|83.81|83.31|84.13|83.63|83.6|83.1|217
1746476400000|2025-05-05 20:20:00|83.8|83.3|83.55|83.05|83.81|83.31|83.41|82.91|271
1746476700000|2025-05-05 20:25:00|83.54|83.04|83.21|82.71|83.54|83.04|83.2|82.7|252
1746477000000|2025-05-05 20:30:00|83.2|82.7|82.77|82.27|83.23|82.73|82.76|82.26|320
1746477300000|2025-05-05 20:35:00|82.8|82.3|82.94|82.44|82.98|82.48|82.6|82.1|260
1746477600000|2025-05-05 20:40:00|82.95|82.45|82.62|82.12|82.95|82.45|82.47|81.97|226
1746477900000|2025-05-05 20:45:00|82.61|82.11|82.7|82.2|82.72|82.22|82.48|81.98|191
1746478200000|2025-05-05 20:50:00|82.69|82.19|82.93|82.43|83.03|82.53|82.69|82.19|169
1746478500000|2025-05-05 20:55:00|82.92|82.42|82.78|82.28|82.99|82.49|82.72|82.22|188
1746478800000|2025-05-05 21:00:00|82.77|82.27|83.05|82.55|83.06|82.56|82.7|82.2|212
1746479100000|2025-05-05 21:05:00|83.04|82.54|82.98|82.48|83.07|82.57|82.85|82.35|139
1746479400000|2025-05-05 21:10:00|82.99|82.49|83.42|82.92|83.42|82.92|82.95|82.45|101
1746479700000|2025-05-05 21:15:00|83.43|82.93|83.52|83.02|83.56|83.06|83.36|82.86|107
1746480000000|2025-05-05 21:20:00|83.51|83.01|83.66|83.16|83.69|83.19|83.49|82.99|60
1746480300000|2025-05-05 21:25:00|83.67|83.17|83.67|83.17|83.83|83.33|83.67|83.17|76
1746480600000|2025-05-05 21:30:00|83.66|83.16|83.18|82.68|83.67|83.17|82.98|82.48|143
1746480900000|2025-05-05 21:35:00|83.19|82.69|83.25|82.75|83.28|82.78|83.12|82.62|72
1746481200000|2025-05-05 21:40:00|83.24|82.74|83.01|82.51|83.24|82.74|82.99|82.49|87
1746481500000|2025-05-05 21:45:00|83.02|82.52|83.21|82.71|83.23|82.73|83.01|82.51|44
1746481800000|2025-05-05 21:50:00|83.2|82.7|83.5|83|83.61|83.11|83.2|82.7|92
1746482100000|2025-05-05 21:55:00|83.51|83.01|83.32|82.82|83.55|83.05|83.25|82.75|90
1746482400000|2025-05-05 22:00:00|83.31|82.81|83.21|82.71|83.38|82.88|83.21|82.71|177
1746482700000|2025-05-05 22:05:00|83.22|82.72|83.65|83.15|83.66|83.16|83.16|82.66|166
1746483000000|2025-05-05 22:10:00|83.66|83.16|83.78|83.28|83.78|83.28|83.61|83.11|99
1746483300000|2025-05-05 22:15:00|83.79|83.29|83.96|83.46|83.99|83.49|83.77|83.27|73
1746483600000|2025-05-05 22:20:00|83.95|83.45|84.05|83.55|84.06|83.56|83.92|83.42|91
1746483900000|2025-05-05 22:25:00|84.04|83.54|83.76|83.26|84.05|83.55|83.76|83.26|107
1746484200000|2025-05-05 22:30:00|83.78|83.28|83.77|83.27|83.85|83.35|83.74|83.24|106
1746484500000|2025-05-05 22:35:00|83.78|83.28|84.16|83.66|84.16|83.66|83.78|83.28|94
1746484800000|2025-05-05 22:40:00|84.17|83.67|84.22|83.72|84.25|83.75|84.04|83.54|97
1746485100000|2025-05-05 22:45:00|84.23|83.73|84.13|83.63|84.23|83.73|84.02|83.52|108
1746485400000|2025-05-05 22:50:00|84.12|83.62|84.24|83.74|84.24|83.74|84.11|83.61|79
1746485700000|2025-05-05 22:55:00|84.23|83.73|84.15|83.65|84.23|83.73|84.1|83.6|57
1746486000000|2025-05-05 23:00:00|84.16|83.66|83.84|83.34|84.16|83.66|83.84|83.34|98
1746486300000|2025-05-05 23:05:00|83.83|83.33|83.93|83.43|83.94|83.44|83.82|83.32|54
1746486600000|2025-05-05 23:10:00|83.94|83.44|84.31|83.81|84.32|83.82|83.94|83.44|68
1746486900000|2025-05-05 23:15:00|84.29|83.79|84.4|83.9|84.48|83.98|84.28|83.78|77
1746487200000|2025-05-05 23:20:00|84.39|83.89|84.46|83.96|84.5|84|84.29|83.79|67
1746487500000|2025-05-05 23:25:00|84.45|83.95|84.05|83.55|84.45|83.95|84.03|83.53|107
1746487800000|2025-05-05 23:30:00|84.04|83.54|84.02|83.52|84.13|83.63|84|83.5|67
1746488100000|2025-05-05 23:35:00|84.03|83.53|83.85|83.35|84.06|83.56|83.85|83.35|85
1746488400000|2025-05-05 23:40:00|83.84|83.34|83.82|83.32|83.86|83.36|83.79|83.29|65
1746488700000|2025-05-05 23:45:00|83.81|83.31|83.7|83.2|83.86|83.36|83.64|83.14|100
1746489000000|2025-05-05 23:50:00|83.69|83.19|83.65|83.15|83.69|83.19|83.54|83.04|76
1746489300000|2025-05-05 23:55:00|83.66|83.16|83.5|83|83.7|83.2|83.49|82.99|50
1746489600000|2025-05-06 00:00:00|83.49|82.99|83.4|82.9|83.54|83.04|83.36|82.86|114
1746489900000|2025-05-06 00:05:00|83.41|82.91|83.27|82.77|83.43|82.93|83.25|82.75|93
1746490200000|2025-05-06 00:10:00|83.26|82.76|83.35|82.85|83.35|82.85|83.23|82.73|74
1746490500000|2025-05-06 00:15:00|83.33|82.83|83.27|82.77|83.39|82.89|83.23|82.73|107
1746490800000|2025-05-06 00:20:00|83.28|82.78|83.37|82.87|83.4|82.9|83.23|82.73|75
1746491100000|2025-05-06 00:25:00|83.38|82.88|83.79|83.29|83.79|83.29|83.38|82.88|64
1746491400000|2025-05-06 00:30:00|83.8|83.3|83.58|83.08|83.82|83.32|83.53|83.03|79
1746491700000|2025-05-06 00:35:00|83.56|83.06|83.25|82.75|83.56|83.06|83.25|82.75|95
1746492000000|2025-05-06 00:40:00|83.24|82.74|83.07|82.57|83.24|82.74|83.05|82.55|89
1746492300000|2025-05-06 00:45:00|83.06|82.56|83.06|82.56|83.18|82.68|83.03|82.53|104
1746492600000|2025-05-06 00:50:00|83.07|82.57|82.95|82.45|83.08|82.58|82.91|82.41|67
1746492900000|2025-05-06 00:55:00|82.97|82.47|83.13|82.63|83.14|82.64|82.97|82.47|44
1746493200000|2025-05-06 01:00:00|83.12|82.62|83|82.5|83.26|82.76|82.98|82.48|42
1746493500000|2025-05-06 01:05:00|82.99|82.49|82.99|82.49|83.02|82.52|82.92|82.42|81
1746493800000|2025-05-06 01:10:00|82.98|82.48|83.36|82.86|83.38|82.88|82.98|82.48|56
1746494100000|2025-05-06 01:15:00|83.37|82.87|83.44|82.94|83.49|82.99|83.28|82.78|82
1746494400000|2025-05-06 01:20:00|83.46|82.96|83.57|83.07|83.62|83.12|83.45|82.95|154
1746494700000|2025-05-06 01:25:00|83.59|83.09|83.31|82.81|83.6|83.1|83.31|82.81|124
1746495000000|2025-05-06 01:30:00|83.29|82.79|83.15|82.65|83.38|82.88|83.13|82.63|158
1746495300000|2025-05-06 01:35:00|83.17|82.67|82.83|82.33|83.17|82.67|82.81|82.31|141
1746495600000|2025-05-06 01:40:00|82.82|82.32|82.81|82.31|82.95|82.45|82.8|82.3|113
1746495900000|2025-05-06 01:45:00|82.82|82.32|82.76|82.26|82.87|82.37|82.72|82.22|124
1746496200000|2025-05-06 01:50:00|82.77|82.27|82.68|82.18|82.8|82.3|82.68|82.18|110
1746496500000|2025-05-06 01:55:00|82.7|82.2|82.6|82.1|82.77|82.27|82.6|82.1|120
1746496800000|2025-05-06 02:00:00|82.59|82.09|82.76|82.26|82.78|82.28|82.59|82.09|105
1746497100000|2025-05-06 02:05:00|82.75|82.25|82.55|82.05|82.75|82.25|82.45|81.95|113
1746497400000|2025-05-06 02:10:00|82.54|82.04|82.49|81.99|82.54|82.04|82.41|81.91|87
1746497700000|2025-05-06 02:15:00|82.5|82|82.1|81.6|82.5|82|82.03|81.53|246
1746498000000|2025-05-06 02:20:00|82.09|81.59|82.03|81.53|82.1|81.6|81.97|81.47|218
1746498300000|2025-05-06 02:25:00|82.04|81.54|82.05|81.55|82.2|81.7|82|81.5|171
1746498600000|2025-05-06 02:30:00|82.04|81.54|82.39|81.89|82.45|81.95|81.95|81.45|158
1746498900000|2025-05-06 02:35:00|82.41|81.91|82.37|81.87|82.45|81.95|82.26|81.76|177
1746499200000|2025-05-06 02:40:00|82.36|81.86|82.38|81.88|82.45|81.95|82.33|81.83|90
1746499500000|2025-05-06 02:45:00|82.37|81.87|82.76|82.26|82.77|82.27|82.37|81.87|79
1746499800000|2025-05-06 02:50:00|82.77|82.27|82.82|82.32|82.87|82.37|82.73|82.23|50
1746500100000|2025-05-06 02:55:00|82.81|82.31|82.94|82.44|82.94|82.44|82.8|82.3|74
1746500400000|2025-05-06 03:00:00|82.93|82.43|82.82|82.32|82.97|82.47|82.82|82.32|99
1746500700000|2025-05-06 03:05:00|82.81|82.31|82.81|82.31|82.9|82.4|82.79|82.29|70
1746501000000|2025-05-06 03:10:00|82.8|82.3|82.61|82.11|82.82|82.32|82.6|82.1|67
1746501300000|2025-05-06 03:15:00|82.62|82.12|82.69|82.19|82.78|82.28|82.51|82.01|102
1746501600000|2025-05-06 03:20:00|82.7|82.2|82.54|82.04|82.7|82.2|82.49|81.99|133
1746501900000|2025-05-06 03:25:00|82.53|82.03|82.78|82.28|82.78|82.28|82.49|81.99|109
1746502200000|2025-05-06 03:30:00|82.79|82.29|82.86|82.36|82.95|82.45|82.78|82.28|108
1746502500000|2025-05-06 03:35:00|82.87|82.37|82.91|82.41|82.95|82.45|82.84|82.34|114
1746502800000|2025-05-06 03:40:00|82.89|82.39|83.01|82.51|83.02|82.52|82.88|82.38|66
1746503100000|2025-05-06 03:45:00|83.02|82.52|82.98|82.48|83.05|82.55|82.91|82.41|91
1746503400000|2025-05-06 03:50:00|82.99|82.49|82.92|82.42|83.02|82.52|82.91|82.41|77
1746503700000|2025-05-06 03:55:00|82.93|82.43|83.01|82.51|83.02|82.52|82.89|82.39|61
1746504000000|2025-05-06 04:00:00|82.99|82.49|82.87|82.37|83.02|82.52|82.87|82.37|84
1746504300000|2025-05-06 04:05:00|82.88|82.38|82.89|82.39|82.96|82.46|82.78|82.28|90
1746504600000|2025-05-06 04:10:00|82.9|82.4|82.95|82.45|82.98|82.48|82.86|82.36|102
1746504900000|2025-05-06 04:15:00|82.94|82.44|83.07|82.57|83.07|82.57|82.91|82.41|104
1746505200000|2025-05-06 04:20:00|83.06|82.56|83.25|82.75|83.27|82.77|83.06|82.56|88
1746505500000|2025-05-06 04:25:00|83.24|82.74|83.3|82.8|83.3|82.8|83.22|82.72|65
1746505800000|2025-05-06 04:30:00|83.28|82.78|83.37|82.87|83.41|82.91|83.26|82.76|81
1746506100000|2025-05-06 04:35:00|83.38|82.88|83.29|82.79|83.42|82.92|83.27|82.77|95
1746506400000|2025-05-06 04:40:00|83.3|82.8|83.21|82.71|83.32|82.82|83.18|82.68|64
1746506700000|2025-05-06 04:45:00|83.23|82.73|83.28|82.78|83.32|82.82|83.22|82.72|65
1746507000000|2025-05-06 04:50:00|83.27|82.77|83.35|82.85|83.38|82.88|83.21|82.71|71
1746507300000|2025-05-06 04:55:00|83.34|82.84|83.25|82.75|83.36|82.86|83.2|82.7|58
1746507600000|2025-05-06 05:00:00|83.26|82.76|83.24|82.74|83.37|82.87|83.24|82.74|120
1746507900000|2025-05-06 05:05:00|83.23|82.73|83.23|82.73|83.28|82.78|83.1|82.6|118
1746508200000|2025-05-06 05:10:00|83.22|82.72|83.02|82.52|83.24|82.74|82.98|82.48|91
1746508500000|2025-05-06 05:15:00|83.01|82.51|82.88|82.38|83.03|82.53|82.8|82.3|113
1746508800000|2025-05-06 05:20:00|82.87|82.37|82.79|82.29|82.9|82.4|82.79|82.29|99
1746509100000|2025-05-06 05:25:00|82.8|82.3|82.85|82.35|82.88|82.38|82.79|82.29|69
1746509400000|2025-05-06 05:30:00|82.84|82.34|82.8|82.3|82.9|82.4|82.72|82.22|93
1746509700000|2025-05-06 05:35:00|82.79|82.29|82.77|82.27|82.9|82.4|82.77|82.27|86
1746510000000|2025-05-06 05:40:00|82.76|82.26|82.75|82.25|82.89|82.39|82.75|82.25|107
1746510300000|2025-05-06 05:45:00|82.74|82.24|82.73|82.23|82.84|82.34|82.72|82.22|127
1746510600000|2025-05-06 05:50:00|82.72|82.22|82.63|82.13|82.72|82.22|82.59|82.09|98
1746510900000|2025-05-06 05:55:00|82.62|82.12|82.53|82.03|82.68|82.18|82.52|82.02|67
1746511200000|2025-05-06 06:00:00|82.54|82.04|82.62|82.12|82.62|82.12|82.41|81.91|131
1746511500000|2025-05-06 06:05:00|82.61|82.11|82.72|82.22|82.77|82.27|82.61|82.11|99
1746511800000|2025-05-06 06:10:00|82.71|82.21|82.74|82.24|82.79|82.29|82.69|82.19|97
1746512100000|2025-05-06 06:15:00|82.73|82.23|82.75|82.25|82.76|82.26|82.57|82.07|80
1746512400000|2025-05-06 06:20:00|82.74|82.24|82.64|82.14|82.75|82.25|82.62|82.12|39
1746512700000|2025-05-06 06:25:00|82.63|82.13|82.48|81.98|82.64|82.14|82.47|81.97|73
1746513000000|2025-05-06 06:30:00|82.49|81.99|82.4|81.9|82.49|81.99|82.4|81.9|72
1746513300000|2025-05-06 06:35:00|82.39|81.89|82.52|82.02|82.55|82.05|82.39|81.89|91
1746513600000|2025-05-06 06:40:00|82.51|82.01|82.53|82.03|82.59|82.09|82.48|81.98|95
1746513900000|2025-05-06 06:45:00|82.52|82.02|82.43|81.93|82.53|82.03|82.4|81.9|84
1746514200000|2025-05-06 06:50:00|82.42|81.92|82.41|81.91|82.45|81.95|82.41|81.91|43
1746514500000|2025-05-06 06:55:00|82.43|81.93|82.51|82.01|82.53|82.03|82.42|81.92|54
1746514800000|2025-05-06 07:00:00|82.52|82.02|82.73|82.23|82.76|82.26|82.51|82.01|103
1746515100000|2025-05-06 07:05:00|82.72|82.22|82.63|82.13|82.75|82.25|82.56|82.06|110
1746515400000|2025-05-06 07:10:00|82.66|82.16|82.57|82.07|82.7|82.2|82.55|82.05|98
1746515700000|2025-05-06 07:15:00|82.56|82.06|82.45|81.95|82.56|82.06|82.39|81.89|93
1746516000000|2025-05-06 07:20:00|82.44|81.94|82.42|81.92|82.5|82|82.41|81.91|71
1746516300000|2025-05-06 07:25:00|82.41|81.91|82.4|81.9|82.41|81.91|82.38|81.88|58
1746516600000|2025-05-06 07:30:00|82.41|81.91|82.49|81.99|82.64|82.14|82.39|81.89|65
1746516900000|2025-05-06 07:35:00|82.5|82|82.33|81.83|82.61|82.11|82.32|81.82|115
1746517200000|2025-05-06 07:40:00|82.32|81.82|82.47|81.97|82.47|81.97|82.28|81.78|92
1746517500000|2025-05-06 07:45:00|82.48|81.98|82.67|82.17|82.69|82.19|82.46|81.96|106
1746517800000|2025-05-06 07:50:00|82.68|82.18|82.24|81.74|82.7|82.2|82.13|81.63|152
1746518100000|2025-05-06 07:55:00|82.23|81.73|82.2|81.7|82.26|81.76|82.2|81.7|45
1746518400000|2025-05-06 08:00:00|82.19|81.69|81.92|81.42|82.19|81.69|81.85|81.35|137
1746518700000|2025-05-06 08:05:00|81.91|81.41|81.99|81.49|82.11|81.61|81.9|81.4|136
1746519000000|2025-05-06 08:10:00|82|81.5|81.76|81.26|82.11|81.61|81.72|81.22|137
1746519300000|2025-05-06 08:15:00|81.75|81.25|81.59|81.09|81.76|81.26|81.57|81.07|137
1746519600000|2025-05-06 08:20:00|81.58|81.08|81.53|81.03|81.59|81.09|81.32|80.82|241
1746519900000|2025-05-06 08:25:00|81.52|81.02|81.69|81.19|81.69|81.19|81.47|80.97|167
1746520200000|2025-05-06 08:30:00|81.71|81.21|82.06|81.56|82.06|81.56|81.71|81.21|122
1746520500000|2025-05-06 08:35:00|82.05|81.55|81.95|81.45|82.11|81.61|81.94|81.44|82
1746520800000|2025-05-06 08:40:00|81.96|81.46|82.07|81.57|82.08|81.58|81.89|81.39|97
1746521100000|2025-05-06 08:45:00|82.08|81.58|82.12|81.62|82.19|81.69|82.05|81.55|97
1746521400000|2025-05-06 08:50:00|82.11|81.61|82.27|81.77|82.3|81.8|82.1|81.6|96
1746521700000|2025-05-06 08:55:00|82.26|81.76|82.34|81.84|82.35|81.85|82.25|81.75|52
1746522000000|2025-05-06 09:00:00|82.33|81.83|82.1|81.6|82.33|81.83|82.09|81.59|93
1746522300000|2025-05-06 09:05:00|82.11|81.61|82.22|81.72|82.31|81.81|82.08|81.58|142
1746522600000|2025-05-06 09:10:00|82.23|81.73|82.01|81.51|82.29|81.79|81.99|81.49|102
1746522900000|2025-05-06 09:15:00|82.02|81.52|82.01|81.51|82.08|81.58|81.94|81.44|117
1746523200000|2025-05-06 09:20:00|82.02|81.52|82.01|81.51|82.05|81.55|82|81.5|73
1746523500000|2025-05-06 09:25:00|82|81.5|82.14|81.64|82.14|81.64|81.97|81.47|39
1746523800000|2025-05-06 09:30:00|82.16|81.66|82.14|81.64|82.26|81.76|82.06|81.56|116
1746524100000|2025-05-06 09:35:00|82.15|81.65|82.2|81.7|82.3|81.8|82.15|81.65|103
1746524400000|2025-05-06 09:40:00|82.21|81.71|82.13|81.63|82.27|81.77|82.13|81.63|49
1746524700000|2025-05-06 09:45:00|82.16|81.66|82.32|81.82|82.33|81.83|82.02|81.52|100
1746525000000|2025-05-06 09:50:00|82.31|81.81|82.38|81.88|82.38|81.88|82.2|81.7|80
1746525300000|2025-05-06 09:55:00|82.41|81.91|82.42|81.92|82.49|81.99|82.39|81.89|58
1746525600000|2025-05-06 10:00:00|82.43|81.93|82.19|81.69|82.43|81.93|82.19|81.69|95
1746525900000|2025-05-06 10:05:00|82.2|81.7|82.11|81.61|82.28|81.78|82.1|81.6|96
1746526200000|2025-05-06 10:10:00|82.1|81.6|82.16|81.66|82.2|81.7|82.1|81.6|122
1746526500000|2025-05-06 10:15:00|82.15|81.65|82.36|81.86|82.36|81.86|82.12|81.62|84
1746526800000|2025-05-06 10:20:00|82.37|81.87|82.34|81.84|82.43|81.93|82.17|81.67|122
1746527100000|2025-05-06 10:25:00|82.33|81.83|82.27|81.77|82.38|81.88|82.27|81.77|87
1746527400000|2025-05-06 10:30:00|82.26|81.76|82.23|81.73|82.29|81.79|82.14|81.64|151
1746527700000|2025-05-06 10:35:00|82.22|81.72|82.19|81.69|82.36|81.86|82.18|81.68|150
1746528000000|2025-05-06 10:40:00|82.2|81.7|81.98|81.48|82.21|81.71|81.93|81.43|192
1746528300000|2025-05-06 10:45:00|81.97|81.47|81.92|81.42|82.02|81.52|81.75|81.25|236
1746528600000|2025-05-06 10:50:00|81.91|81.41|81.99|81.49|82|81.5|81.78|81.28|200
1746528900000|2025-05-06 10:55:00|81.97|81.47|81.97|81.47|81.98|81.48|81.87|81.37|105
1746529200000|2025-05-06 11:00:00|81.98|81.48|82.22|81.72|82.23|81.73|81.93|81.43|144
1746529500000|2025-05-06 11:05:00|82.21|81.71|82.25|81.75|82.28|81.78|82.19|81.69|85
1746529800000|2025-05-06 11:10:00|82.24|81.74|82.2|81.7|82.32|81.82|82.17|81.67|88
1746530100000|2025-05-06 11:15:00|82.19|81.69|82.19|81.69|82.26|81.76|82.12|81.62|86
1746530400000|2025-05-06 11:20:00|82.18|81.68|82.17|81.67|82.26|81.76|82.14|81.64|136
1746530700000|2025-05-06 11:25:00|82.18|81.68|82.07|81.57|82.21|81.71|82.06|81.56|107
1746531000000|2025-05-06 11:30:00|82.08|81.58|81.88|81.38|82.13|81.63|81.82|81.32|267
1746531300000|2025-05-06 11:35:00|81.89|81.39|82.03|81.53|82.17|81.67|81.83|81.33|146
1746531600000|2025-05-06 11:40:00|82.02|81.52|82.11|81.61|82.12|81.62|81.87|81.37|136
1746531900000|2025-05-06 11:45:00|82.1|81.6|81.97|81.47|82.24|81.74|81.9|81.4|181
1746532200000|2025-05-06 11:50:00|81.99|81.49|81.68|81.18|82.01|81.51|81.57|81.07|269
1746532500000|2025-05-06 11:55:00|81.67|81.17|82|81.5|82.03|81.53|81.65|81.15|132
1746532800000|2025-05-06 12:00:00|82.01|81.51|82|81.5|82.01|81.51|81.75|81.25|153
1746533100000|2025-05-06 12:05:00|81.99|81.49|82.3|81.8|82.37|81.87|81.97|81.47|125
1746533400000|2025-05-06 12:10:00|82.31|81.81|82.19|81.69|82.34|81.84|82.12|81.62|123
1746533700000|2025-05-06 12:15:00|82.18|81.68|82.19|81.69|82.24|81.74|82.05|81.55|145
1746534000000|2025-05-06 12:20:00|82.2|81.7|82.25|81.75|82.36|81.86|82.1|81.6|162
1746534300000|2025-05-06 12:25:00|82.26|81.76|82.26|81.76|82.27|81.77|82.09|81.59|151
1746534600000|2025-05-06 12:30:00|82.25|81.75|82.19|81.69|82.38|81.88|82.18|81.68|101
1746534900000|2025-05-06 12:35:00|82.18|81.68|82.16|81.66|82.25|81.75|82.07|81.57|110
1746535200000|2025-05-06 12:40:00|82.15|81.65|82.14|81.64|82.19|81.69|82.07|81.57|69
1746535500000|2025-05-06 12:45:00|82.13|81.63|82.22|81.72|82.27|81.77|81.94|81.44|80
1746535800000|2025-05-06 12:50:00|82.21|81.71|82.15|81.65|82.23|81.73|82.09|81.59|125
1746536100000|2025-05-06 12:55:00|82.16|81.66|82.2|81.7|82.24|81.74|82.14|81.64|79
1746536400000|2025-05-06 13:00:00|82.21|81.71|82.1|81.6|82.21|81.71|82.07|81.57|149
1746536700000|2025-05-06 13:05:00|82.09|81.59|81.93|81.43|82.09|81.59|81.88|81.38|147
1746537000000|2025-05-06 13:10:00|81.94|81.44|81.89|81.39|82.02|81.52|81.88|81.38|100
1746537300000|2025-05-06 13:15:00|81.88|81.38|82.08|81.58|82.09|81.59|81.88|81.38|158
1746537600000|2025-05-06 13:20:00|82.07|81.57|82.09|81.59|82.09|81.59|81.97|81.47|111
1746537900000|2025-05-06 13:25:00|82.08|81.58|81.84|81.34|82.14|81.64|81.83|81.33|119
1746538200000|2025-05-06 13:30:00|81.77|81.27|81.87|81.37|82.05|81.55|81.74|81.24|285
1746538500000|2025-05-06 13:35:00|81.88|81.38|82.06|81.56|82.06|81.56|81.74|81.24|278
1746538800000|2025-05-06 13:40:00|82.04|81.54|82.1|81.6|82.21|81.71|81.96|81.46|145
1746539100000|2025-05-06 13:45:00|82.09|81.59|81.81|81.31|82.1|81.6|81.8|81.3|187
1746539400000|2025-05-06 13:50:00|81.8|81.3|81.54|81.04|81.81|81.31|81.44|80.94|253
1746539700000|2025-05-06 13:55:00|81.55|81.05|81.79|81.29|81.9|81.4|81.53|81.03|117
1746540000000|2025-05-06 14:00:00|81.8|81.3|82.05|81.55|82.15|81.65|81.8|81.3|193
1746540300000|2025-05-06 14:05:00|82.06|81.56|82.14|81.64|82.15|81.65|82.02|81.52|172
1746540600000|2025-05-06 14:10:00|82.15|81.65|82.33|81.83|82.44|81.94|82.14|81.64|179
1746540900000|2025-05-06 14:15:00|82.34|81.84|82.82|82.32|82.84|82.34|82.34|81.84|145
1746541200000|2025-05-06 14:20:00|82.83|82.33|82.82|82.32|82.99|82.49|82.74|82.24|143
1746541500000|2025-05-06 14:25:00|82.83|82.33|82.8|82.3|82.83|82.33|82.75|82.25|74
1746541800000|2025-05-06 14:30:00|82.79|82.29|82.8|82.3|82.84|82.34|82.61|82.11|155
1746542100000|2025-05-06 14:35:00|82.79|82.29|82.79|82.29|82.95|82.45|82.77|82.27|114
1746542400000|2025-05-06 14:40:00|82.8|82.3|82.76|82.26|82.82|82.32|82.73|82.23|106
1746542700000|2025-05-06 14:45:00|82.74|82.24|82.89|82.39|82.96|82.46|82.65|82.15|174
1746543000000|2025-05-06 14:50:00|82.88|82.38|82.69|82.19|82.89|82.39|82.62|82.12|193
1746543300000|2025-05-06 14:55:00|82.68|82.18|82.78|82.28|82.92|82.42|82.67|82.17|99
1746543600000|2025-05-06 15:00:00|82.77|82.27|82.84|82.34|82.88|82.38|82.72|82.22|218
1746543900000|2025-05-06 15:05:00|82.83|82.33|82.59|82.09|82.87|82.37|82.57|82.07|176
1746544200000|2025-05-06 15:10:00|82.58|82.08|82.86|82.36|82.88|82.38|82.55|82.05|165
1746544500000|2025-05-06 15:15:00|82.85|82.35|83.09|82.59|83.1|82.6|82.84|82.34|176
1746544800000|2025-05-06 15:20:00|83.1|82.6|83.14|82.64|83.15|82.65|83.05|82.55|88
1746545100000|2025-05-06 15:25:00|83.15|82.65|83.26|82.76|83.29|82.79|83.13|82.63|169
1746545400000|2025-05-06 15:30:00|83.27|82.77|83.22|82.72|83.32|82.82|83.01|82.51|156
1746545700000|2025-05-06 15:35:00|83.21|82.71|83.18|82.68|83.24|82.74|83.15|82.65|143
1746546000000|2025-05-06 15:40:00|83.19|82.69|82.96|82.46|83.19|82.69|82.95|82.45|103
1746546300000|2025-05-06 15:45:00|82.95|82.45|82.89|82.39|83.01|82.51|82.86|82.36|155
1746546600000|2025-05-06 15:50:00|82.9|82.4|82.35|81.85|82.9|82.4|82.35|81.85|107
1746546900000|2025-05-06 15:55:00|82.34|81.84|82.5|82|82.5|82|82.34|81.84|71
1746547200000|2025-05-06 16:00:00|82.52|82.02|82.4|81.9|82.52|82.02|82.31|81.81|173
1746547500000|2025-05-06 16:05:00|82.41|81.91|82.11|81.61|82.47|81.97|82.11|81.61|178
1746547800000|2025-05-06 16:10:00|82.12|81.62|82.8|82.3|82.8|82.3|82.11|81.61|212
1746548100000|2025-05-06 16:15:00|82.79|82.29|82.81|82.31|82.9|82.4|82.57|82.07|240
1746548400000|2025-05-06 16:20:00|82.8|82.3|82.6|82.1|82.85|82.35|82.51|82.01|267
1746548700000|2025-05-06 16:25:00|82.59|82.09|82.55|82.05|82.7|82.2|82.45|81.95|205
1746549000000|2025-05-06 16:30:00|82.54|82.04|82.88|82.38|82.9|82.4|82.49|81.99|207
1746549300000|2025-05-06 16:35:00|82.89|82.39|82.71|82.21|83.01|82.51|82.71|82.21|196
1746549600000|2025-05-06 16:40:00|82.72|82.22|82.52|82.02|82.78|82.28|82.49|81.99|143
1746549900000|2025-05-06 16:45:00|82.51|82.01|82.5|82|82.6|82.1|82.42|81.92|188
1746550200000|2025-05-06 16:50:00|82.49|81.99|82.5|82|82.51|82.01|82.35|81.85|216
1746550500000|2025-05-06 16:55:00|82.49|81.99|82.34|81.84|82.5|82|82.27|81.77|170
1746550800000|2025-05-06 17:00:00|82.35|81.85|82.17|81.67|82.52|82.02|82.17|81.67|253
1746551100000|2025-05-06 17:05:00|82.16|81.66|82.51|82.01|82.52|82.02|82.16|81.66|234
1746551400000|2025-05-06 17:10:00|82.49|81.99|82.65|82.15|82.65|82.15|82.47|81.97|112
1746551700000|2025-05-06 17:15:00|82.64|82.14|82.76|82.26|82.76|82.26|82.61|82.11|195
1746552000000|2025-05-06 17:20:00|82.77|82.27|82.47|81.97|82.79|82.29|82.39|81.89|200
1746552300000|2025-05-06 17:25:00|82.48|81.98|82.57|82.07|82.64|82.14|82.48|81.98|160
1746552600000|2025-05-06 17:30:00|82.59|82.09|82.7|82.2|82.73|82.23|82.54|82.04|224
1746552900000|2025-05-06 17:35:00|82.71|82.21|82.65|82.15|82.82|82.32|82.62|82.12|180
1746553200000|2025-05-06 17:40:00|82.66|82.16|82.42|81.92|82.68|82.18|82.4|81.9|121
1746553500000|2025-05-06 17:45:00|82.41|81.91|82.41|81.91|82.46|81.96|82.35|81.85|123
1746553800000|2025-05-06 17:50:00|82.4|81.9|82.37|81.87|82.49|81.99|82.35|81.85|95
1746554100000|2025-05-06 17:55:00|82.36|81.86|82.4|81.9|82.45|81.95|82.35|81.85|80
1746554400000|2025-05-06 18:00:00|82.41|81.91|82.5|82|82.51|82.01|82.33|81.83|120
1746554700000|2025-05-06 18:05:00|82.48|81.98|83|82.5|83|82.5|82.36|81.86|128
1746555000000|2025-05-06 18:10:00|83.01|82.51|83.18|82.68|83.19|82.69|83.01|82.51|130
1746555300000|2025-05-06 18:15:00|83.17|82.67|83.35|82.85|83.35|82.85|83.17|82.67|140
1746555600000|2025-05-06 18:20:00|83.36|82.86|83.56|83.06|83.57|83.07|83.28|82.78|130
1746555900000|2025-05-06 18:25:00|83.57|83.07|83.78|83.28|83.79|83.29|83.54|83.04|106
1746556200000|2025-05-06 18:30:00|83.77|83.27|83.67|83.17|83.77|83.27|83.65|83.15|162
1746556500000|2025-05-06 18:35:00|83.68|83.18|83.81|83.31|83.89|83.39|83.65|83.15|176
1746556800000|2025-05-06 18:40:00|83.82|83.32|83.57|83.07|83.84|83.34|83.57|83.07|166
1746557100000|2025-05-06 18:45:00|83.58|83.08|83.82|83.32|83.82|83.32|83.58|83.08|187
1746557400000|2025-05-06 18:50:00|83.83|83.33|83.94|83.44|83.96|83.46|83.76|83.26|144
1746557700000|2025-05-06 18:55:00|83.95|83.45|84.29|83.79|84.35|83.85|83.94|83.44|122
1746558000000|2025-05-06 19:00:00|84.3|83.8|84.23|83.73|84.42|83.92|84.2|83.7|232
1746558300000|2025-05-06 19:05:00|84.24|83.74|84.35|83.85|84.41|83.91|84.18|83.68|158
1746558600000|2025-05-06 19:10:00|84.34|83.84|84.54|84.04|84.54|84.04|84.34|83.84|82
1746558900000|2025-05-06 19:15:00|84.58|84.08|84.64|84.14|84.74|84.24|84.54|84.04|155
1746559200000|2025-05-06 19:20:00|84.62|84.12|84.57|84.07|84.7|84.2|84.54|84.04|143
1746559500000|2025-05-06 19:25:00|84.58|84.08|84.47|83.97|84.63|84.13|84.46|83.96|93
1746559800000|2025-05-06 19:30:00|84.5|84|84.69|84.19|84.72|84.22|84.5|84|96
1746560100000|2025-05-06 19:35:00|84.7|84.2|84.63|84.13|84.75|84.25|84.61|84.11|93
1746560400000|2025-05-06 19:40:00|84.64|84.14|84.82|84.32|84.88|84.38|84.64|84.14|99
1746560700000|2025-05-06 19:45:00|84.83|84.33|84.59|84.09|84.85|84.35|84.59|84.09|140
1746561000000|2025-05-06 19:50:00|84.6|84.1|84.51|84.01|84.61|84.11|84.47|83.97|126
1746561300000|2025-05-06 19:55:00|84.5|84|84.61|84.11|84.67|84.17|84.49|83.99|133
1746561600000|2025-05-06 20:00:00|84.62|84.12|84.55|84.05|84.68|84.18|84.43|83.93|156
1746561900000|2025-05-06 20:05:00|84.56|84.06|84.5|84|84.67|84.17|84.45|83.95|126
1746562200000|2025-05-06 20:10:00|84.49|83.99|84.45|83.95|84.56|84.06|84.42|83.92|98
1746562500000|2025-05-06 20:15:00|84.46|83.96|84.44|83.94|84.48|83.98|84.43|83.93|87
1746562800000|2025-05-06 20:20:00|84.43|83.93|84.33|83.83|84.43|83.93|84.29|83.79|87
1746563100000|2025-05-06 20:25:00|84.34|83.84|84.14|83.64|84.34|83.84|84.13|83.63|112
1746563400000|2025-05-06 20:30:00|84.15|83.65|84.03|83.53|84.25|83.75|83.99|83.49|125
1746563700000|2025-05-06 20:35:00|84.02|83.52|84.12|83.62|84.19|83.69|83.87|83.37|106
1746564000000|2025-05-06 20:40:00|84.13|83.63|84.21|83.71|84.21|83.71|84.01|83.51|84
1746564300000|2025-05-06 20:45:00|84.22|83.72|84.39|83.89|84.44|83.94|84.22|83.72|139
1746564600000|2025-05-06 20:50:00|84.38|83.88|84.56|84.06|84.56|84.06|84.35|83.85|131
1746564900000|2025-05-06 20:55:00|84.55|84.05|84.73|84.23|84.77|84.27|84.49|83.99|132
1746565200000|2025-05-06 21:00:00|84.72|84.22|85.38|84.88|85.45|84.95|84.72|84.22|187
1746565500000|2025-05-06 21:05:00|85.39|84.89|85.28|84.78|85.53|85.03|85.27|84.77|162
1746565800000|2025-05-06 21:10:00|85.31|84.81|85.01|84.51|85.31|84.81|84.98|84.48|85
1746566100000|2025-05-06 21:15:00|84.98|84.48|85.08|84.58|85.15|84.65|84.95|84.45|53
1746566400000|2025-05-06 21:20:00|85.07|84.57|84.95|84.45|85.07|84.57|84.57|84.07|68
1746566700000|2025-05-06 21:25:00|84.96|84.46|84.95|84.45|85.1|84.6|84.91|84.41|42
1746567000000|2025-05-06 21:30:00|84.94|84.44|84.94|84.44|85.08|84.58|84.93|84.43|48
1746567300000|2025-05-06 21:35:00|84.95|84.45|84.98|84.48|85|84.5|84.7|84.2|63
1746567600000|2025-05-06 21:40:00|84.97|84.47|84.8|84.3|84.97|84.47|84.71|84.21|30
1746567900000|2025-05-06 21:45:00|84.81|84.31|84.8|84.3|84.86|84.36|84.79|84.29|15
1746568200000|2025-05-06 21:50:00|84.81|84.31|84.99|84.49|85.01|84.51|84.81|84.31|39
1746568500000|2025-05-06 21:55:00|85.02|84.52|84.85|84.35|85.02|84.52|84.83|84.33|23
1746568800000|2025-05-06 22:00:00|84.84|84.34|85.47|84.97|85.69|85.19|84.83|84.33|223
1746569100000|2025-05-06 22:05:00|85.48|84.98|85.73|85.23|85.99|85.49|85.48|84.98|172
1746569400000|2025-05-06 22:10:00|85.71|85.21|85.59|85.09|85.72|85.22|85.43|84.93|157
1746569700000|2025-05-06 22:15:00|85.58|85.08|85.86|85.36|85.89|85.39|85.5|85|158
1746570000000|2025-05-06 22:20:00|85.85|85.35|85.85|85.35|86.07|85.57|85.79|85.29|163
1746570300000|2025-05-06 22:25:00|85.86|85.36|85.79|85.29|85.86|85.36|85.63|85.13|122
1746570600000|2025-05-06 22:30:00|85.8|85.3|85.95|85.45|85.98|85.48|85.8|85.3|149
1746570900000|2025-05-06 22:35:00|85.94|85.44|85.97|85.47|86.16|85.66|85.88|85.38|163
1746571200000|2025-05-06 22:40:00|85.96|85.46|86.15|85.65|86.32|85.82|85.95|85.45|158
1746571500000|2025-05-06 22:45:00|86.16|85.66|86.46|85.96|86.49|85.99|86.11|85.61|121
1746571800000|2025-05-06 22:50:00|86.45|85.95|86.95|86.45|87.06|86.56|86.45|85.95|222
1746572100000|2025-05-06 22:55:00|86.94|86.44|87.17|86.67|87.21|86.71|86.94|86.44|154
1746572400000|2025-05-06 23:00:00|87.19|86.69|87.57|87.07|87.66|87.16|87.06|86.56|203
1746572700000|2025-05-06 23:05:00|87.56|87.06|87.02|86.52|87.64|87.14|86.94|86.44|293
1746573000000|2025-05-06 23:10:00|87.04|86.54|86.78|86.28|87.11|86.61|86.78|86.28|198
1746573300000|2025-05-06 23:15:00|86.79|86.29|87.26|86.76|87.61|87.11|86.78|86.28|226
1746573600000|2025-05-06 23:20:00|87.25|86.75|87.67|87.17|87.69|87.19|87.25|86.75|189
1746573900000|2025-05-06 23:25:00|87.68|87.18|88.26|87.76|88.37|87.87|87.68|87.18|222
1746574200000|2025-05-06 23:30:00|88.27|87.77|89.07|88.57|89.31|88.81|88.26|87.76|380
1746574500000|2025-05-06 23:35:00|89.06|88.56|89.27|88.77|89.73|89.23|89.05|88.55|264
1746574800000|2025-05-06 23:40:00|89.26|88.76|91.22|90.72|92.33|91.83|89.26|88.76|554
1746575100000|2025-05-06 23:45:00|91.23|90.73|92.13|91.63|92.63|92.13|91.21|90.71|596
1746575400000|2025-05-06 23:50:00|92.14|91.64|92.49|91.99|92.87|92.37|92.07|91.57|419
1746575700000|2025-05-06 23:55:00|92.48|91.98|91.81|91.31|92.64|92.14|91.75|91.25|270
1746576000000|2025-05-07 00:00:00|91.82|91.32|93|92.5|93.78|93.28|91.82|91.32|603
1746576300000|2025-05-07 00:05:00|92.99|92.49|92.18|91.68|93.31|92.81|91.86|91.36|334
1746576600000|2025-05-07 00:10:00|92.2|91.7|92.02|91.52|92.44|91.94|92|91.5|366
1746576900000|2025-05-07 00:15:00|92.03|91.53|92.06|91.56|92.22|91.72|91.89|91.39|341
1746577200000|2025-05-07 00:20:00|92.05|91.55|92.63|92.13|92.95|92.45|92.05|91.55|394
1746577500000|2025-05-07 00:25:00|92.64|92.14|93.37|92.87|93.43|92.93|92.64|92.14|389
1746577800000|2025-05-07 00:30:00|93.36|92.86|93.04|92.54|93.55|93.05|93|92.5|377
1746578100000|2025-05-07 00:35:00|93.05|92.55|93.11|92.61|93.48|92.98|93.05|92.55|341
1746578400000|2025-05-07 00:40:00|93.12|92.62|93.12|92.62|93.28|92.78|92.99|92.49|216
1746578700000|2025-05-07 00:45:00|93.13|92.63|92.9|92.4|93.33|92.83|92.9|92.4|193
1746579000000|2025-05-07 00:50:00|92.89|92.39|92.98|92.48|92.98|92.48|92.75|92.25|129
1746579300000|2025-05-07 00:55:00|92.99|92.49|93.07|92.57|93.25|92.75|92.98|92.48|223
1746579600000|2025-05-07 01:00:00|93.09|92.59|93.32|92.82|93.42|92.92|93.03|92.53|272
1746579900000|2025-05-07 01:05:00|93.31|92.81|92.97|92.47|93.33|92.83|92.69|92.19|226
1746580200000|2025-05-07 01:10:00|92.96|92.46|92.67|92.17|92.99|92.49|92.59|92.09|208
1746580500000|2025-05-07 01:15:00|92.68|92.18|92.61|92.11|92.85|92.35|92.45|91.95|261
1746580800000|2025-05-07 01:20:00|92.62|92.12|92.4|91.9|92.8|92.3|92.37|91.87|197
1746581100000|2025-05-07 01:25:00|92.41|91.91|92.26|91.76|92.41|91.91|92.15|91.65|161
1746581400000|2025-05-07 01:30:00|92.24|91.74|92.59|92.09|92.67|92.17|92.22|91.72|209
1746581700000|2025-05-07 01:35:00|92.61|92.11|92.7|92.2|92.88|92.38|92.58|92.08|160
1746582000000|2025-05-07 01:40:00|92.71|92.21|92.52|92.02|92.82|92.32|92.51|92.01|147
1746582300000|2025-05-07 01:45:00|92.54|92.04|91.78|91.28|92.54|92.04|91.78|91.28|221
1746582600000|2025-05-07 01:50:00|91.77|91.27|92.6|92.1|92.62|92.12|91.74|91.24|177
1746582900000|2025-05-07 01:55:00|92.61|92.11|92.25|91.75|92.61|92.11|92.06|91.56|180
1746583200000|2025-05-07 02:00:00|92.26|91.76|92.51|92.01|92.53|92.03|92.26|91.76|104
1746583500000|2025-05-07 02:05:00|92.52|92.02|92.13|91.63|92.54|92.04|92.12|91.62|113
1746583800000|2025-05-07 02:10:00|92.12|91.62|92.43|91.93|92.46|91.96|92.12|91.62|183
1746584100000|2025-05-07 02:15:00|92.42|91.92|92.41|91.91|92.48|91.98|92.19|91.69|217
1746584400000|2025-05-07 02:20:00|92.4|91.9|92.59|92.09|92.67|92.17|92.37|91.87|169
1746584700000|2025-05-07 02:25:00|92.6|92.1|92.46|91.96|92.61|92.11|92.41|91.91|149
1746585000000|2025-05-07 02:30:00|92.47|91.97|92.42|91.92|92.53|92.03|92.42|91.92|122
1746585300000|2025-05-07 02:35:00|92.41|91.91|92.16|91.66|92.43|91.93|92.16|91.66|147
1746585600000|2025-05-07 02:40:00|92.17|91.67|92.04|91.54|92.21|91.71|92.04|91.54|114
1746585900000|2025-05-07 02:45:00|92.02|91.52|91.83|91.33|92.12|91.62|91.76|91.26|169
1746586200000|2025-05-07 02:50:00|91.82|91.32|91.77|91.27|91.83|91.33|91.54|91.04|184
1746586500000|2025-05-07 02:55:00|91.78|91.28|92.02|91.52|92.03|91.53|91.75|91.25|117
1746586800000|2025-05-07 03:00:00|92.03|91.53|92.16|91.66|92.18|91.68|92.02|91.52|152
1746587100000|2025-05-07 03:05:00|92.15|91.65|92.13|91.63|92.32|91.82|92.07|91.57|136
1746587400000|2025-05-07 03:10:00|92.12|91.62|91.83|91.33|92.17|91.67|91.83|91.33|139
1746587700000|2025-05-07 03:15:00|91.84|91.34|91.63|91.13|91.89|91.39|91.58|91.08|94
1746588000000|2025-05-07 03:20:00|91.62|91.12|91.79|91.29|91.87|91.37|91.47|90.97|231
1746588300000|2025-05-07 03:25:00|91.78|91.28|92.31|91.81|92.36|91.86|91.75|91.25|167
1746588600000|2025-05-07 03:30:00|92.32|91.82|92.34|91.84|92.38|91.88|92.24|91.74|203
1746588900000|2025-05-07 03:35:00|92.35|91.85|92.79|92.29|92.79|92.29|92.31|91.81|207
1746589200000|2025-05-07 03:40:00|92.78|92.28|92.73|92.23|92.87|92.37|92.69|92.19|152
1746589500000|2025-05-07 03:45:00|92.72|92.22|92.62|92.12|92.78|92.28|92.6|92.1|141
1746589800000|2025-05-07 03:50:00|92.61|92.11|92.68|92.18|92.74|92.24|92.61|92.11|123
1746590100000|2025-05-07 03:55:00|92.67|92.17|92.58|92.08|92.68|92.18|92.58|92.08|71
1746590400000|2025-05-07 04:00:00|92.57|92.07|92.44|91.94|92.89|92.39|92.44|91.94|189
1746590700000|2025-05-07 04:05:00|92.43|91.93|92.47|91.97|92.54|92.04|92.33|91.83|154
1746591000000|2025-05-07 04:10:00|92.46|91.96|92.51|92.01|92.65|92.15|92.45|91.95|113
1746591300000|2025-05-07 04:15:00|92.5|92|92.24|91.74|92.52|92.02|92.24|91.74|131
1746591600000|2025-05-07 04:20:00|92.23|91.73|92.23|91.73|92.33|91.83|92.22|91.72|130
1746591900000|2025-05-07 04:25:00|92.24|91.74|92.04|91.54|92.25|91.75|92.04|91.54|101
1746592200000|2025-05-07 04:30:00|92.03|91.53|92.03|91.53|92.18|91.68|92.03|91.53|169
1746592500000|2025-05-07 04:35:00|92.04|91.54|92.1|91.6|92.12|91.62|91.97|91.47|98
1746592800000|2025-05-07 04:40:00|92.09|91.59|91.86|91.36|92.09|91.59|91.83|91.33|109
1746593100000|2025-05-07 04:45:00|91.85|91.35|91.85|91.35|91.98|91.48|91.69|91.19|153
1746593400000|2025-05-07 04:50:00|91.84|91.34|91.93|91.43|91.96|91.46|91.79|91.29|133
1746593700000|2025-05-07 04:55:00|91.94|91.44|91.79|91.29|91.94|91.44|91.76|91.26|79
1746594000000|2025-05-07 05:00:00|91.8|91.3|91.75|91.25|91.91|91.41|91.7|91.2|95
1746594300000|2025-05-07 05:05:00|91.76|91.26|91.76|91.26|91.86|91.36|91.7|91.2|129
1746594600000|2025-05-07 05:10:00|91.77|91.27|91.8|91.3|91.95|91.45|91.76|91.26|126
1746594900000|2025-05-07 05:15:00|91.79|91.29|91.59|91.09|91.79|91.29|91.58|91.08|116
1746595200000|2025-05-07 05:20:00|91.6|91.1|91.69|91.19|91.74|91.24|91.59|91.09|88
1746595500000|2025-05-07 05:25:00|91.68|91.18|91.53|91.03|91.69|91.19|91.47|90.97|101
1746595800000|2025-05-07 05:30:00|91.52|91.02|91.51|91.01|91.7|91.2|91.49|90.99|86
1746596100000|2025-05-07 05:35:00|91.52|91.02|91.51|91.01|91.6|91.1|91.49|90.99|100
1746596400000|2025-05-07 05:40:00|91.52|91.02|91.36|90.86|91.59|91.09|91.36|90.86|124
1746596700000|2025-05-07 05:45:00|91.37|90.87|91.44|90.94|91.59|91.09|91.36|90.86|130
1746597000000|2025-05-07 05:50:00|91.45|90.95|91.54|91.04|91.57|91.07|91.44|90.94|121
1746597300000|2025-05-07 05:55:00|91.55|91.05|91.74|91.24|91.74|91.24|91.54|91.04|77
1746597600000|2025-05-07 06:00:00|91.73|91.23|91.94|91.44|91.96|91.46|91.57|91.07|154
1746597900000|2025-05-07 06:05:00|91.95|91.45|92.07|91.57|92.17|91.67|91.93|91.43|205
1746598200000|2025-05-07 06:10:00|92.06|91.56|92.06|91.56|92.13|91.63|91.92|91.42|130
1746598500000|2025-05-07 06:15:00|92.07|91.57|91.97|91.47|92.08|91.58|91.92|91.42|96
1746598800000|2025-05-07 06:20:00|91.96|91.46|92|91.5|92.03|91.53|91.87|91.37|96
1746599100000|2025-05-07 06:25:00|92.01|91.51|91.71|91.21|92.04|91.54|91.63|91.13|92
1746599400000|2025-05-07 06:30:00|91.7|91.2|91.89|91.39|91.89|91.39|91.56|91.06|98
1746599700000|2025-05-07 06:35:00|91.92|91.42|91.9|91.4|92.02|91.52|91.87|91.37|104
1746600000000|2025-05-07 06:40:00|91.89|91.39|91.67|91.17|92.01|91.51|91.62|91.12|140
1746600300000|2025-05-07 06:45:00|91.66|91.16|91.58|91.08|91.66|91.16|91.44|90.94|125
1746600600000|2025-05-07 06:50:00|91.59|91.09|91.88|91.38|91.91|91.41|91.59|91.09|93
1746600900000|2025-05-07 06:55:00|91.89|91.39|91.99|91.49|92|91.5|91.89|91.39|68
1746601200000|2025-05-07 07:00:00|92|91.5|92.07|91.57|92.11|91.61|91.91|91.41|150
1746601500000|2025-05-07 07:05:00|92.08|91.58|92.01|91.51|92.12|91.62|91.99|91.49|102
1746601800000|2025-05-07 07:10:00|92|91.5|92.01|91.51|92.03|91.53|91.96|91.46|91
1746602100000|2025-05-07 07:15:00|92.02|91.52|92.08|91.58|92.09|91.59|91.96|91.46|118
1746602400000|2025-05-07 07:20:00|92.09|91.59|92.34|91.84|92.34|91.84|92.09|91.59|107
1746602700000|2025-05-07 07:25:00|92.31|91.81|92.15|91.65|92.6|92.1|92.07|91.57|134
1746603000000|2025-05-07 07:30:00|92.16|91.66|92.5|92|92.52|92.02|92.16|91.66|133
1746603300000|2025-05-07 07:35:00|92.49|91.99|92.58|92.08|92.65|92.15|92.46|91.96|152
1746603600000|2025-05-07 07:40:00|92.57|92.07|92.68|92.18|92.72|92.22|92.56|92.06|98
1746603900000|2025-05-07 07:45:00|92.69|92.19|92.66|92.16|92.69|92.19|92.54|92.04|128
1746604200000|2025-05-07 07:50:00|92.65|92.15|92.66|92.16|92.7|92.2|92.51|92.01|123
1746604500000|2025-05-07 07:55:00|92.67|92.17|92.76|92.26|92.84|92.34|92.65|92.15|93
1746604800000|2025-05-07 08:00:00|92.75|92.25|92.64|92.14|92.9|92.4|92.6|92.1|197
1746605100000|2025-05-07 08:05:00|92.65|92.15|92.68|92.18|92.71|92.21|92.51|92.01|152
1746605400000|2025-05-07 08:10:00|92.69|92.19|92.46|91.96|92.7|92.2|92.44|91.94|137
1746605700000|2025-05-07 08:15:00|92.47|91.97|92.45|91.95|92.55|92.05|92.37|91.87|119
1746606000000|2025-05-07 08:20:00|92.44|91.94|92.42|91.92|92.48|91.98|92.39|91.89|54
1746606300000|2025-05-07 08:25:00|92.43|91.93|92.52|92.02|92.55|92.05|92.43|91.93|73
1746606600000|2025-05-07 08:30:00|92.49|91.99|92.62|92.12|92.7|92.2|92.46|91.96|155
1746606900000|2025-05-07 08:35:00|92.61|92.11|92.75|92.25|92.77|92.27|92.56|92.06|162
1746607200000|2025-05-07 08:40:00|92.74|92.24|92.77|92.27|92.79|92.29|92.7|92.2|109
1746607500000|2025-05-07 08:45:00|92.78|92.28|92.7|92.2|92.92|92.42|92.67|92.17|199
1746607800000|2025-05-07 08:50:00|92.68|92.18|92.81|92.31|92.83|92.33|92.68|92.18|197
1746608100000|2025-05-07 08:55:00|92.82|92.32|92.92|92.42|92.92|92.42|92.8|92.3|105
1746608400000|2025-05-07 09:00:00|92.93|92.43|93|92.5|93.07|92.57|92.86|92.36|176
1746608700000|2025-05-07 09:05:00|92.99|92.49|93|92.5|93.07|92.57|92.88|92.38|214
1746609000000|2025-05-07 09:10:00|93.01|92.51|92.85|92.35|93.01|92.51|92.75|92.25|104
1746609300000|2025-05-07 09:15:00|92.86|92.36|92.8|92.3|92.9|92.4|92.75|92.25|109
1746609600000|2025-05-07 09:20:00|92.79|92.29|92.81|92.31|92.89|92.39|92.78|92.28|127
1746609900000|2025-05-07 09:25:00|92.83|92.33|93|92.5|93.01|92.51|92.77|92.27|76
1746610200000|2025-05-07 09:30:00|93.01|92.51|92.95|92.45|93.1|92.6|92.92|92.42|141
1746610500000|2025-05-07 09:35:00|92.93|92.43|93.36|92.86|93.38|92.88|92.93|92.43|109
1746610800000|2025-05-07 09:40:00|93.35|92.85|93.11|92.61|93.48|92.98|93.11|92.61|216
1746611100000|2025-05-07 09:45:00|93.12|92.62|92.93|92.43|93.31|92.81|92.93|92.43|189
1746611400000|2025-05-07 09:50:00|92.92|92.42|92.78|92.28|92.92|92.42|92.62|92.12|184
1746611700000|2025-05-07 09:55:00|92.79|92.29|92.63|92.13|92.8|92.3|92.63|92.13|144
1746612000000|2025-05-07 10:00:00|92.61|92.11|92.35|91.85|92.62|92.12|92.25|91.75|172
1746612300000|2025-05-07 10:05:00|92.34|91.84|92.44|91.94|92.54|92.04|92.34|91.84|153
1746612600000|2025-05-07 10:10:00|92.47|91.97|92.4|91.9|92.47|91.97|92.39|91.89|105
1746612900000|2025-05-07 10:15:00|92.39|91.89|92.24|91.74|92.41|91.91|92.24|91.74|116
1746613200000|2025-05-07 10:20:00|92.23|91.73|91.95|91.45|92.3|91.8|91.9|91.4|87
1746613500000|2025-05-07 10:25:00|91.96|91.46|91.93|91.43|91.96|91.46|91.83|91.33|88
1746613800000|2025-05-07 10:30:00|91.91|91.41|92.05|91.55|92.06|91.56|91.82|91.32|126
1746614100000|2025-05-07 10:35:00|92.06|91.56|92.27|91.77|92.28|91.78|92.06|91.56|80
1746614400000|2025-05-07 10:40:00|92.28|91.78|92.2|91.7|92.28|91.78|92.19|91.69|63
1746614700000|2025-05-07 10:45:00|92.19|91.69|92.39|91.89|92.45|91.95|92.11|91.61|118
1746615000000|2025-05-07 10:50:00|92.4|91.9|92.41|91.91|92.47|91.97|92.39|91.89|52
1746615300000|2025-05-07 10:55:00|92.4|91.9|92.24|91.74|92.45|91.95|92.22|91.72|84
1746615600000|2025-05-07 11:00:00|92.25|91.75|91.97|91.47|92.27|91.77|91.9|91.4|204
1746615900000|2025-05-07 11:05:00|91.99|91.49|91.91|91.41|92|91.5|91.84|91.34|93
1746616200000|2025-05-07 11:10:00|91.9|91.4|91.81|91.31|91.93|91.43|91.78|91.28|91
1746616500000|2025-05-07 11:15:00|91.8|91.3|91.54|91.04|91.8|91.3|91.54|91.04|99
1746616800000|2025-05-07 11:20:00|91.55|91.05|91.63|91.13|91.67|91.17|91.48|90.98|160
1746617100000|2025-05-07 11:25:00|91.62|91.12|91.49|90.99|91.63|91.13|91.45|90.95|84
1746617400000|2025-05-07 11:30:00|91.48|90.98|91.62|91.12|91.72|91.22|91.46|90.96|96
1746617700000|2025-05-07 11:35:00|91.61|91.11|91.59|91.09|91.71|91.21|91.56|91.06|127
1746618000000|2025-05-07 11:40:00|91.62|91.12|91.59|91.09|91.71|91.21|91.45|90.95|138
1746618300000|2025-05-07 11:45:00|91.6|91.1|91.56|91.06|91.65|91.15|91.5|91|132
1746618600000|2025-05-07 11:50:00|91.55|91.05|91.51|91.01|91.71|91.21|91.51|91.01|189
1746618900000|2025-05-07 11:55:00|91.5|91|91.47|90.97|91.5|91|91.42|90.92|40
1746619200000|2025-05-07 12:00:00|91.48|90.98|91.63|91.13|91.68|91.18|91.47|90.97|120
1746619500000|2025-05-07 12:05:00|91.64|91.14|91.61|91.11|91.81|91.31|91.56|91.06|142
1746619800000|2025-05-07 12:10:00|91.62|91.12|91.44|90.94|91.68|91.18|91.43|90.93|122
1746620100000|2025-05-07 12:15:00|91.47|90.97|91.55|91.05|91.57|91.07|91.41|90.91|107
1746620400000|2025-05-07 12:20:00|91.56|91.06|91.49|90.99|91.66|91.16|91.44|90.94|158
1746620700000|2025-05-07 12:25:00|91.48|90.98|91.09|90.59|91.49|90.99|91.09|90.59|131
1746621000000|2025-05-07 12:30:00|91.08|90.58|90.82|90.32|91.1|90.6|90.78|90.28|214
1746621300000|2025-05-07 12:35:00|90.81|90.31|90.55|90.05|90.84|90.34|90.53|90.03|182
1746621600000|2025-05-07 12:40:00|90.54|90.04|90.65|90.15|90.74|90.24|90.54|90.04|137
1746621900000|2025-05-07 12:45:00|90.64|90.14|90.43|89.93|90.7|90.2|90.42|89.92|85
1746622200000|2025-05-07 12:50:00|90.42|89.92|90.6|90.1|90.62|90.12|90.35|89.85|109
1746622500000|2025-05-07 12:55:00|90.61|90.11|90.9|90.4|90.9|90.4|90.61|90.11|111
1746622800000|2025-05-07 13:00:00|90.91|90.41|90.61|90.11|90.91|90.41|90.61|90.11|144
1746623100000|2025-05-07 13:05:00|90.6|90.1|90.46|89.96|90.61|90.11|90.36|89.86|137
1746623400000|2025-05-07 13:10:00|90.47|89.97|90.49|89.99|90.55|90.05|90.44|89.94|97
1746623700000|2025-05-07 13:15:00|90.48|89.98|90.52|90.02|90.57|90.07|90.43|89.93|116
1746624000000|2025-05-07 13:20:00|90.53|90.03|90.55|90.05|90.56|90.06|90.39|89.89|93
1746624300000|2025-05-07 13:25:00|90.54|90.04|90.84|90.34|90.84|90.34|90.45|89.95|88
1746624600000|2025-05-07 13:30:00|90.83|90.33|91.2|90.7|91.32|90.82|90.83|90.33|167
1746624900000|2025-05-07 13:35:00|91.22|90.72|91.15|90.65|91.22|90.72|90.95|90.45|164
1746625200000|2025-05-07 13:40:00|91.16|90.66|91.48|90.98|91.53|91.03|91.15|90.65|161
1746625500000|2025-05-07 13:45:00|91.47|90.97|90.88|90.38|91.47|90.97|90.53|90.03|350
1746625800000|2025-05-07 13:50:00|90.85|90.35|90.78|90.28|91.01|90.51|90.77|90.27|217
1746626100000|2025-05-07 13:55:00|90.79|90.29|90.77|90.27|90.9|90.4|90.69|90.19|83
1746626400000|2025-05-07 14:00:00|90.76|90.26|90.62|90.12|90.76|90.26|90.44|89.94|115
1746626700000|2025-05-07 14:05:00|90.63|90.13|90.64|90.14|90.72|90.22|90.4|89.9|184
1746627000000|2025-05-07 14:10:00|90.63|90.13|90.78|90.28|90.85|90.35|90.57|90.07|162
1746627300000|2025-05-07 14:15:00|90.79|90.29|90.72|90.22|90.79|90.29|90.56|90.06|135
1746627600000|2025-05-07 14:20:00|90.73|90.23|91.1|90.6|91.11|90.61|90.73|90.23|88
1746627900000|2025-05-07 14:25:00|91.09|90.59|90.57|90.07|91.09|90.59|90.49|89.99|139
1746628200000|2025-05-07 14:30:00|90.58|90.08|90.2|89.7|90.58|90.08|90.1|89.6|183
1746628500000|2025-05-07 14:35:00|90.21|89.71|90.03|89.53|90.21|89.71|89.96|89.46|153
1746628800000|2025-05-07 14:40:00|90.02|89.52|90.05|89.55|90.12|89.62|89.91|89.41|128
1746629100000|2025-05-07 14:45:00|90.06|89.56|89.65|89.15|90.06|89.56|89.62|89.12|150
1746629400000|2025-05-07 14:50:00|89.64|89.14|89.53|89.03|89.66|89.16|89.45|88.95|302
1746629700000|2025-05-07 14:55:00|89.51|89.01|89.62|89.12|89.63|89.13|89.39|88.89|280
1746630000000|2025-05-07 15:00:00|89.63|89.13|89.52|89.02|89.75|89.25|89.36|88.86|294
1746630300000|2025-05-07 15:05:00|89.53|89.03|89.62|89.12|89.62|89.12|89.38|88.88|252
1746630600000|2025-05-07 15:10:00|89.61|89.11|89.69|89.19|89.91|89.41|89.61|89.11|224
1746630900000|2025-05-07 15:15:00|89.7|89.2|89.77|89.27|89.82|89.32|89.65|89.15|250
1746631200000|2025-05-07 15:20:00|89.78|89.28|89.68|89.18|89.84|89.34|89.62|89.12|268
1746631500000|2025-05-07 15:25:00|89.67|89.17|89.53|89.03|89.68|89.18|89.28|88.78|262
1746631800000|2025-05-07 15:30:00|89.52|89.02|89.41|88.91|89.65|89.15|89.39|88.89|286
1746632100000|2025-05-07 15:35:00|89.4|88.9|89.44|88.94|89.52|89.02|89.22|88.72|266
1746632400000|2025-05-07 15:40:00|89.45|88.95|89.42|88.92|89.58|89.08|89.4|88.9|189
1746632700000|2025-05-07 15:45:00|89.41|88.91|89.33|88.83|89.46|88.96|89.3|88.8|200
1746633000000|2025-05-07 15:50:00|89.32|88.82|89.23|88.73|89.34|88.84|89.21|88.71|134
1746633300000|2025-05-07 15:55:00|89.22|88.72|89.08|88.58|89.25|88.75|89.08|88.58|195
1746633600000|2025-05-07 16:00:00|89.07|88.57|88.72|88.22|89.14|88.64|88.72|88.22|205
1746633900000|2025-05-07 16:05:00|88.73|88.23|88.78|88.28|88.85|88.35|88.69|88.19|188
1746634200000|2025-05-07 16:10:00|88.79|88.29|88.85|88.35|88.95|88.45|88.73|88.23|262
1746634500000|2025-05-07 16:15:00|88.84|88.34|88.62|88.12|88.84|88.34|88.51|88.01|144
1746634800000|2025-05-07 16:20:00|88.61|88.11|88.45|87.95|88.61|88.11|88.43|87.93|73
1746635100000|2025-05-07 16:25:00|88.46|87.96|88.37|87.87|88.52|88.02|88.35|87.85|118
1746635400000|2025-05-07 16:30:00|88.38|87.88|88.45|87.95|88.53|88.03|88.3|87.8|248
1746635700000|2025-05-07 16:35:00|88.44|87.94|88.44|87.94|88.48|87.98|88.29|87.79|134
1746636000000|2025-05-07 16:40:00|88.45|87.95|88.42|87.92|88.49|87.99|88.32|87.82|158
1746636300000|2025-05-07 16:45:00|88.43|87.93|88.42|87.92|88.64|88.14|88.39|87.89|215
1746636600000|2025-05-07 16:50:00|88.41|87.91|88.44|87.94|88.57|88.07|88.39|87.89|200
1746636900000|2025-05-07 16:55:00|88.43|87.93|88.34|87.84|88.47|87.97|88.33|87.83|180
1746637200000|2025-05-07 17:00:00|88.33|87.83|88.14|87.64|88.34|87.84|88.14|87.64|108
1746637500000|2025-05-07 17:05:00|88.15|87.65|87.97|87.47|88.16|87.66|87.97|87.47|103
1746637800000|2025-05-07 17:10:00|87.96|87.46|88.09|87.59|88.13|87.63|87.89|87.39|134
1746638100000|2025-05-07 17:15:00|88.08|87.58|87.84|87.34|88.15|87.65|87.84|87.34|174
1746638400000|2025-05-07 17:20:00|87.83|87.33|87.89|87.39|87.89|87.39|87.75|87.25|91
1746638700000|2025-05-07 17:25:00|87.88|87.38|87.69|87.19|87.89|87.39|87.67|87.17|90
1746639000000|2025-05-07 17:30:00|87.7|87.2|87.69|87.19|87.73|87.23|87.61|87.11|90
1746639300000|2025-05-07 17:35:00|87.68|87.18|87.64|87.14|87.78|87.28|87.61|87.11|124
1746639600000|2025-05-07 17:40:00|87.63|87.13|87.67|87.17|87.68|87.18|87.53|87.03|99
1746639900000|2025-05-07 17:45:00|87.68|87.18|88.22|87.72|88.22|87.72|87.67|87.17|176
1746640200000|2025-05-07 17:50:00|88.23|87.73|87.94|87.44|88.24|87.74|87.66|87.16|321
1746640500000|2025-05-07 17:55:00|87.93|87.43|88.17|87.67|88.18|87.68|87.71|87.21|339
1746640800000|2025-05-07 18:00:00|88.16|87.66|89.04|88.54|89.1|88.6|88.03|87.53|592
1746641100000|2025-05-07 18:05:00|89.03|88.53|88.1|87.6|89.03|88.53|88.02|87.52|473
1746641400000|2025-05-07 18:10:00|88.11|87.61|88.32|87.82|88.43|87.93|88.03|87.53|392
1746641700000|2025-05-07 18:15:00|88.31|87.81|88.4|87.9|88.54|88.04|88.1|87.6|482
1746642000000|2025-05-07 18:20:00|88.37|87.87|88.85|88.35|88.87|88.37|88.35|87.85|248
1746642300000|2025-05-07 18:25:00|88.84|88.34|88.61|88.11|89|88.5|88.59|88.09|314
1746642600000|2025-05-07 18:30:00|88.58|88.08|88.99|88.49|89.13|88.63|88.36|87.86|382
1746642900000|2025-05-07 18:35:00|89|88.5|88.77|88.27|89.06|88.56|88.67|88.17|390
1746643200000|2025-05-07 18:40:00|88.75|88.25|88.35|87.85|88.8|88.3|88.29|87.79|339
1746643500000|2025-05-07 18:45:00|88.38|87.88|88.11|87.61|88.46|87.96|88|87.5|294
1746643800000|2025-05-07 18:50:00|88.15|87.65|88.09|87.59|88.27|87.77|87.9|87.4|362
1746644100000|2025-05-07 18:55:00|88.1|87.6|88.44|87.94|88.52|88.02|88.1|87.6|225
1746644400000|2025-05-07 19:00:00|88.45|87.95|88.45|87.95|88.56|88.06|88.35|87.85|263
1746644700000|2025-05-07 19:05:00|88.46|87.96|88.28|87.78|88.46|87.96|88.27|87.77|287
1746645000000|2025-05-07 19:10:00|88.27|87.77|88.16|87.66|88.29|87.79|88.11|87.61|237
1746645300000|2025-05-07 19:15:00|88.15|87.65|88.25|87.75|88.25|87.75|88.01|87.51|314
1746645600000|2025-05-07 19:20:00|88.24|87.74|87.78|87.28|88.24|87.74|87.72|87.22|271
1746645900000|2025-05-07 19:25:00|87.77|87.27|87.64|87.14|87.77|87.27|87.54|87.04|203
1746646200000|2025-05-07 19:30:00|87.63|87.13|87.58|87.08|87.85|87.35|87.57|87.07|269
1746646500000|2025-05-07 19:35:00|87.59|87.09|87.71|87.21|87.79|87.29|87.56|87.06|231
1746646800000|2025-05-07 19:40:00|87.72|87.22|88.12|87.62|88.4|87.9|87.63|87.13|347
1746647100000|2025-05-07 19:45:00|88.14|87.64|87.89|87.39|88.23|87.73|87.85|87.35|297
1746647400000|2025-05-07 19:50:00|87.88|87.38|87.87|87.37|88|87.5|87.77|87.27|276
1746647700000|2025-05-07 19:55:00|87.88|87.38|87.92|87.42|87.97|87.47|87.83|87.33|252
1746648000000|2025-05-07 20:00:00|87.93|87.43|87.94|87.44|88.06|87.56|87.81|87.31|233
1746648300000|2025-05-07 20:05:00|87.95|87.45|88.47|87.97|88.54|88.04|87.91|87.41|270
1746648600000|2025-05-07 20:10:00|88.46|87.96|88.67|88.17|88.76|88.26|88.45|87.95|244
1746648900000|2025-05-07 20:15:00|88.68|88.18|88.46|87.96|88.75|88.25|88.41|87.91|266
1746649200000|2025-05-07 20:20:00|88.45|87.95|88.46|87.96|88.58|88.08|88.38|87.88|221
1746649500000|2025-05-07 20:25:00|88.47|87.97|88.59|88.09|88.6|88.1|88.33|87.83|174
1746649800000|2025-05-07 20:30:00|88.6|88.1|88.66|88.16|88.66|88.16|88.49|87.99|216
1746650100000|2025-05-07 20:35:00|88.67|88.17|88.45|87.95|88.67|88.17|88.44|87.94|200
1746650400000|2025-05-07 20:40:00|88.44|87.94|88.43|87.93|88.48|87.98|88.33|87.83|106
1746650700000|2025-05-07 20:45:00|88.42|87.92|88.58|88.08|88.62|88.12|88.35|87.85|178
1746651000000|2025-05-07 20:50:00|88.59|88.09|88.7|88.2|88.73|88.23|88.56|88.06|183
1746651300000|2025-05-07 20:55:00|88.69|88.19|88.86|88.36|88.87|88.37|88.59|88.09|183
1746651600000|2025-05-07 21:00:00|88.87|88.37|88.87|88.37|88.94|88.44|88.74|88.24|156
1746651900000|2025-05-07 21:05:00|88.86|88.36|88.85|88.35|88.86|88.36|88.7|88.2|117
1746652200000|2025-05-07 21:10:00|88.86|88.36|88.94|88.44|88.98|88.48|88.82|88.32|75
1746652500000|2025-05-07 21:15:00|88.95|88.45|89.08|88.58|89.09|88.59|88.87|88.37|98
1746652800000|2025-05-07 21:20:00|89.05|88.55|88.96|88.46|89.1|88.6|88.92|88.42|69
1746653100000|2025-05-07 21:25:00|88.97|88.47|89.39|88.89|89.4|88.9|88.97|88.47|73
1746653400000|2025-05-07 21:30:00|89.38|88.88|89.22|88.72|89.47|88.97|88.97|88.47|142
1746653700000|2025-05-07 21:35:00|89.21|88.71|88.78|88.28|89.21|88.71|88.78|88.28|70
1746654000000|2025-05-07 21:40:00|88.79|88.29|89|88.5|89.01|88.51|88.79|88.29|65
1746654300000|2025-05-07 21:45:00|89.01|88.51|89.12|88.62|89.12|88.62|88.99|88.49|24
1746654600000|2025-05-07 21:50:00|89.1|88.6|88.78|88.28|89.12|88.62|88.78|88.28|51
1746654900000|2025-05-07 21:55:00|88.8|88.3|88.74|88.24|88.81|88.31|88.68|88.18|62
1746655200000|2025-05-07 22:00:00|88.75|88.25|89.12|88.62|89.13|88.63|88.74|88.24|162
1746655500000|2025-05-07 22:05:00|89.11|88.61|89.62|89.12|89.63|89.13|89.11|88.61|108
1746655800000|2025-05-07 22:10:00|89.63|89.13|89.57|89.07|89.63|89.13|89.46|88.96|132
1746656100000|2025-05-07 22:15:00|89.56|89.06|89.45|88.95|89.68|89.18|89.43|88.93|202
1746656400000|2025-05-07 22:20:00|89.46|88.96|89.4|88.9|89.47|88.97|89.37|88.87|86
1746656700000|2025-05-07 22:25:00|89.38|88.88|89.66|89.16|89.67|89.17|89.35|88.85|110
1746657000000|2025-05-07 22:30:00|89.65|89.15|89.65|89.15|89.76|89.26|89.46|88.96|140
1746657300000|2025-05-07 22:35:00|89.66|89.16|89.88|89.38|89.89|89.39|89.63|89.13|115
1746657600000|2025-05-07 22:40:00|89.87|89.37|89.9|89.4|89.92|89.42|89.85|89.35|105
1746657900000|2025-05-07 22:45:00|89.89|89.39|89.76|89.26|89.9|89.4|89.76|89.26|66
1746658200000|2025-05-07 22:50:00|89.77|89.27|89.81|89.31|89.86|89.36|89.76|89.26|82
1746658500000|2025-05-07 22:55:00|89.82|89.32|90.41|89.91|90.52|90.02|89.78|89.28|108
1746658800000|2025-05-07 23:00:00|90.4|89.9|90.66|90.16|90.66|90.16|90.18|89.68|120
1746659100000|2025-05-07 23:05:00|90.67|90.17|90.88|90.38|91.25|90.75|90.67|90.17|254
1746659400000|2025-05-07 23:10:00|90.89|90.39|91.22|90.72|91.25|90.75|90.88|90.38|119
1746659700000|2025-05-07 23:15:00|91.21|90.71|90.46|89.96|91.21|90.71|90.37|89.87|118
1746660000000|2025-05-07 23:20:00|90.47|89.97|89.99|89.49|90.52|90.02|89.99|89.49|79
1746660300000|2025-05-07 23:25:00|90|89.5|89.93|89.43|90.03|89.53|89.85|89.35|82
1746660600000|2025-05-07 23:30:00|89.95|89.45|89.72|89.22|89.99|89.49|89.69|89.19|73
1746660900000|2025-05-07 23:35:00|89.71|89.21|89.67|89.17|89.73|89.23|89.62|89.12|64
1746661200000|2025-05-07 23:40:00|89.68|89.18|89.67|89.17|89.75|89.25|89.64|89.14|61
1746661500000|2025-05-07 23:45:00|89.68|89.18|89.8|89.3|89.83|89.33|89.62|89.12|96
1746661800000|2025-05-07 23:50:00|89.78|89.28|89.7|89.2|89.81|89.31|89.69|89.19|53
1746662100000|2025-05-07 23:55:00|89.71|89.21|89.81|89.31|89.82|89.32|89.65|89.15|55
1746662400000|2025-05-08 00:00:00|89.8|89.3|90.13|89.63|90.2|89.7|89.69|89.19|126
1746662700000|2025-05-08 00:05:00|90.12|89.62|90.46|89.96|90.57|90.07|90.08|89.58|187
1746663000000|2025-05-08 00:10:00|90.45|89.95|90.66|90.16|90.71|90.21|90.44|89.94|136
1746663300000|2025-05-08 00:15:00|90.65|90.15|90.7|90.2|90.76|90.26|90.46|89.96|154
1746663600000|2025-05-08 00:20:00|90.71|90.21|90.73|90.23|90.74|90.24|90.49|89.99|146
1746663900000|2025-05-08 00:25:00|90.74|90.24|90.96|90.46|90.96|90.46|90.66|90.16|97
1746664200000|2025-05-08 00:30:00|90.97|90.47|90.81|90.31|91.08|90.58|90.74|90.24|163
1746664500000|2025-05-08 00:35:00|90.8|90.3|90.55|90.05|90.8|90.3|90.51|90.01|199
1746664800000|2025-05-08 00:40:00|90.54|90.04|90.76|90.26|90.78|90.28|90.42|89.92|107
1746665100000|2025-05-08 00:45:00|90.77|90.27|90.75|90.25|90.84|90.34|90.6|90.1|159
1746665400000|2025-05-08 00:50:00|90.76|90.26|90.75|90.25|90.85|90.35|90.62|90.12|99
1746665700000|2025-05-08 00:55:00|90.76|90.26|91.18|90.68|91.21|90.71|90.68|90.18|212
1746666000000|2025-05-08 01:00:00|91.19|90.69|91.33|90.83|91.6|91.1|91.18|90.68|354
1746666300000|2025-05-08 01:05:00|91.34|90.84|91.07|90.57|91.56|91.06|91.07|90.57|333
1746666600000|2025-05-08 01:10:00|91.08|90.58|90.32|89.82|91.13|90.63|90.32|89.82|218
1746666900000|2025-05-08 01:15:00|90.33|89.83|90.34|89.84|90.55|90.05|90.19|89.69|147
1746667200000|2025-05-08 01:20:00|90.35|89.85|90.72|90.22|90.8|90.3|90.34|89.84|177
1746667500000|2025-05-08 01:25:00|90.73|90.23|91.21|90.71|91.29|90.79|90.64|90.14|182
1746667800000|2025-05-08 01:30:00|91.22|90.72|91.03|90.53|91.29|90.79|90.94|90.44|189
1746668100000|2025-05-08 01:35:00|91.02|90.52|91.31|90.81|91.39|90.89|90.99|90.49|266
1746668400000|2025-05-08 01:40:00|91.3|90.8|91.27|90.77|91.32|90.82|91.06|90.56|200
1746668700000|2025-05-08 01:45:00|91.25|90.75|91.18|90.68|91.38|90.88|91.04|90.54|137
1746669000000|2025-05-08 01:50:00|91.17|90.67|91.21|90.71|91.37|90.87|91.13|90.63|176
1746669300000|2025-05-08 01:55:00|91.22|90.72|91.32|90.82|91.38|90.88|91.16|90.66|160
1746669600000|2025-05-08 02:00:00|91.31|90.81|91.54|91.04|91.7|91.2|91.31|90.81|146
1746669900000|2025-05-08 02:05:00|91.55|91.05|91.49|90.99|91.63|91.13|91.45|90.95|237
1746670200000|2025-05-08 02:10:00|91.5|91|91.62|91.12|91.7|91.2|91.47|90.97|134
1746670500000|2025-05-08 02:15:00|91.63|91.13|91.44|90.94|91.67|91.17|91.4|90.9|240
1746670800000|2025-05-08 02:20:00|91.45|90.95|91.75|91.25|91.76|91.26|91.45|90.95|213
1746671100000|2025-05-08 02:25:00|91.76|91.26|91.86|91.36|91.88|91.38|91.73|91.23|159
1746671400000|2025-05-08 02:30:00|91.85|91.35|91.83|91.33|92.12|91.62|91.79|91.29|335
1746671700000|2025-05-08 02:35:00|91.84|91.34|91.72|91.22|91.99|91.49|91.69|91.19|261
1746672000000|2025-05-08 02:40:00|91.73|91.23|91.78|91.28|91.9|91.4|91.69|91.19|221
1746672300000|2025-05-08 02:45:00|91.79|91.29|92.16|91.66|92.17|91.67|91.79|91.29|185
1746672600000|2025-05-08 02:50:00|92.17|91.67|92.16|91.66|92.2|91.7|92.05|91.55|189
1746672900000|2025-05-08 02:55:00|92.15|91.65|92.05|91.55|92.15|91.65|92.01|91.51|186
1746673200000|2025-05-08 03:00:00|92.06|91.56|92.02|91.52|92.1|91.6|91.85|91.35|285
1746673500000|2025-05-08 03:05:00|92.03|91.53|92.06|91.56|92.11|91.61|91.92|91.42|108
1746673800000|2025-05-08 03:10:00|92.07|91.57|92.11|91.61|92.2|91.7|92.05|91.55|129
1746674100000|2025-05-08 03:15:00|92.1|91.6|92.16|91.66|92.33|91.83|92.04|91.54|132
1746674400000|2025-05-08 03:20:00|92.17|91.67|91.95|91.45|92.18|91.68|91.93|91.43|131
1746674700000|2025-05-08 03:25:00|91.96|91.46|91.82|91.32|92.1|91.6|91.81|91.31|178
1746675000000|2025-05-08 03:30:00|91.81|91.31|91.61|91.11|91.92|91.42|91.51|91.01|257
1746675300000|2025-05-08 03:35:00|91.62|91.12|91.68|91.18|91.71|91.21|91.47|90.97|306
1746675600000|2025-05-08 03:40:00|91.69|91.19|91.84|91.34|91.85|91.35|91.65|91.15|332
1746675900000|2025-05-08 03:45:00|91.85|91.35|91.81|91.31|92.11|91.61|91.75|91.25|332
1746676200000|2025-05-08 03:50:00|91.82|91.32|91.81|91.31|91.93|91.43|91.73|91.23|291
1746676500000|2025-05-08 03:55:00|91.8|91.3|91.97|91.47|92|91.5|91.79|91.29|281
1746676800000|2025-05-08 04:00:00|91.99|91.49|92.5|92|92.5|92|91.99|91.49|250
1746677100000|2025-05-08 04:05:00|92.51|92.01|92.49|91.99|92.82|92.32|92.46|91.96|377
1746677400000|2025-05-08 04:10:00|92.48|91.98|92.54|92.04|92.57|92.07|92.38|91.88|279
1746677700000|2025-05-08 04:15:00|92.55|92.05|92.96|92.46|93.23|92.73|92.53|92.03|382
1746678000000|2025-05-08 04:20:00|92.97|92.47|93.16|92.66|93.23|92.73|92.82|92.32|350
1746678300000|2025-05-08 04:25:00|93.18|92.68|92.98|92.48|93.38|92.88|92.93|92.43|311
1746678600000|2025-05-08 04:30:00|92.97|92.47|92.8|92.3|92.98|92.48|92.65|92.15|242
1746678900000|2025-05-08 04:35:00|92.79|92.29|92.6|92.1|92.82|92.32|92.58|92.08|196
1746679200000|2025-05-08 04:40:00|92.61|92.11|92.57|92.07|92.9|92.4|92.57|92.07|278
1746679500000|2025-05-08 04:45:00|92.58|92.08|92.45|91.95|92.61|92.11|92.41|91.91|172
1746679800000|2025-05-08 04:50:00|92.44|91.94|92.1|91.6|92.51|92.01|91.99|91.49|191
1746680100000|2025-05-08 04:55:00|92.11|91.61|92.03|91.53|92.15|91.65|91.98|91.48|206
1746680400000|2025-05-08 05:00:00|92.04|91.54|92.27|91.77|92.27|91.77|92|91.5|179
1746680700000|2025-05-08 05:05:00|92.26|91.76|92.28|91.78|92.3|91.8|92.2|91.7|163
1746681000000|2025-05-08 05:10:00|92.29|91.79|92.02|91.52|92.3|91.8|92.02|91.52|166
1746681300000|2025-05-08 05:15:00|92.01|91.51|92.14|91.64|92.25|91.75|92.01|91.51|120
1746681600000|2025-05-08 05:20:00|92.13|91.63|92.07|91.57|92.21|91.71|92.03|91.53|142
1746681900000|2025-05-08 05:25:00|92.06|91.56|92.17|91.67|92.23|91.73|92.05|91.55|126
1746682200000|2025-05-08 05:30:00|92.16|91.66|92.17|91.67|92.3|91.8|92.16|91.66|140
1746682500000|2025-05-08 05:35:00|92.16|91.66|92.15|91.65|92.25|91.75|92.12|91.62|95
1746682800000|2025-05-08 05:40:00|92.17|91.67|92.19|91.69|92.27|91.77|92.15|91.65|107
1746683100000|2025-05-08 05:45:00|92.18|91.68|92.14|91.64|92.19|91.69|92.14|91.64|64
1746683400000|2025-05-08 05:50:00|92.13|91.63|91.91|91.41|92.17|91.67|91.9|91.4|75
1746683700000|2025-05-08 05:55:00|91.92|91.42|91.9|91.4|91.94|91.44|91.87|91.37|90
1746684000000|2025-05-08 06:00:00|91.91|91.41|91.79|91.29|91.93|91.43|91.79|91.29|125
1746684300000|2025-05-08 06:05:00|91.77|91.27|91.91|91.41|91.93|91.43|91.68|91.18|105
1746684600000|2025-05-08 06:10:00|91.9|91.4|92.06|91.56|92.06|91.56|91.84|91.34|107
1746684900000|2025-05-08 06:15:00|92.04|91.54|91.97|91.47|92.07|91.57|91.93|91.43|113
1746685200000|2025-05-08 06:20:00|91.96|91.46|91.91|91.41|91.98|91.48|91.77|91.27|104
1746685500000|2025-05-08 06:25:00|91.92|91.42|91.9|91.4|91.98|91.48|91.87|91.37|96
1746685800000|2025-05-08 06:30:00|91.91|91.41|91.76|91.26|91.96|91.46|91.72|91.22|119
1746686100000|2025-05-08 06:35:00|91.77|91.27|91.86|91.36|91.9|91.4|91.76|91.26|125
1746686400000|2025-05-08 06:40:00|91.87|91.37|91.79|91.29|91.87|91.37|91.76|91.26|133
1746686700000|2025-05-08 06:45:00|91.8|91.3|91.8|91.3|91.81|91.31|91.55|91.05|105
1746687000000|2025-05-08 06:50:00|91.81|91.31|91.9|91.4|91.97|91.47|91.8|91.3|74
1746687300000|2025-05-08 06:55:00|91.89|91.39|92.04|91.54|92.05|91.55|91.85|91.35|161
1746687600000|2025-05-08 07:00:00|92.03|91.53|92.02|91.52|92.07|91.57|92|91.5|120
1746687900000|2025-05-08 07:05:00|92.03|91.53|91.99|91.49|92.04|91.54|91.98|91.48|56
1746688200000|2025-05-08 07:10:00|91.81|91.31|91.67|91.17|91.81|91.31|91.66|91.16|79
1746688500000|2025-05-08 07:15:00|91.68|91.18|91.77|91.27|91.77|91.27|91.65|91.15|152
1746688800000|2025-05-08 07:20:00|91.78|91.28|92.14|91.64|92.21|91.71|91.77|91.27|123
1746689100000|2025-05-08 07:25:00|92.15|91.65|92.98|92.48|93.69|93.19|92.1|91.6|450
1746689400000|2025-05-08 07:30:00|92.97|92.47|93.33|92.83|93.5|93|92.65|92.15|387
1746689700000|2025-05-08 07:35:00|93.32|92.82|93.08|92.58|93.5|93|92.94|92.44|292
1746690000000|2025-05-08 07:40:00|93.09|92.59|93.2|92.7|93.43|92.93|93|92.5|270
1746690300000|2025-05-08 07:45:00|93.19|92.69|92.99|92.49|93.46|92.96|92.99|92.49|206
1746690600000|2025-05-08 07:50:00|93|92.5|92.8|92.3|93.13|92.63|92.78|92.28|132
1746690900000|2025-05-08 07:55:00|92.79|92.29|92.75|92.25|92.88|92.38|92.72|92.22|63
1746691200000|2025-05-08 08:00:00|92.76|92.26|92.9|92.4|92.97|92.47|92.75|92.25|77
1746691500000|2025-05-08 08:05:00|92.89|92.39|92.9|92.4|92.97|92.47|92.75|92.25|161
1746691800000|2025-05-08 08:10:00|92.91|92.41|92.71|92.21|92.94|92.44|92.71|92.21|88
1746692100000|2025-05-08 08:15:00|92.72|92.22|92.87|92.37|92.88|92.38|92.68|92.18|106
1746692400000|2025-05-08 08:20:00|92.85|92.35|92.75|92.25|92.94|92.44|92.73|92.23|82
1746692700000|2025-05-08 08:25:00|92.76|92.26|92.73|92.23|92.82|92.32|92.72|92.22|50
1746693000000|2025-05-08 08:30:00|92.72|92.22|92.71|92.21|92.75|92.25|92.57|92.07|86
1746693300000|2025-05-08 08:35:00|92.7|92.2|92.93|92.43|92.93|92.43|92.7|92.2|80
1746693600000|2025-05-08 08:40:00|92.92|92.42|92.85|92.35|93.01|92.51|92.75|92.25|144
1746693900000|2025-05-08 08:45:00|92.87|92.37|93.33|92.83|93.37|92.87|92.79|92.29|154
1746694200000|2025-05-08 08:50:00|93.32|92.82|92.91|92.41|93.34|92.84|92.83|92.33|173
1746694500000|2025-05-08 08:55:00|92.9|92.4|92.87|92.37|92.94|92.44|92.77|92.27|109
1746694800000|2025-05-08 09:00:00|92.88|92.38|92.59|92.09|92.88|92.38|92.58|92.08|154
1746695100000|2025-05-08 09:05:00|92.58|92.08|92.68|92.18|92.76|92.26|92.57|92.07|101
1746695400000|2025-05-08 09:10:00|92.67|92.17|92.6|92.1|92.72|92.22|92.58|92.08|80
1746695700000|2025-05-08 09:15:00|92.62|92.12|92.41|91.91|92.63|92.13|92.4|91.9|136
1746696000000|2025-05-08 09:20:00|92.42|91.92|92.25|91.75|92.42|91.92|92.24|91.74|89
1746696300000|2025-05-08 09:25:00|92.26|91.76|92.2|91.7|92.38|91.88|92.16|91.66|116
1746696600000|2025-05-08 09:30:00|92.19|91.69|92.18|91.68|92.24|91.74|92.13|91.63|84
1746696900000|2025-05-08 09:35:00|92.17|91.67|92.29|91.79|92.29|91.79|92.15|91.65|95
1746697200000|2025-05-08 09:40:00|92.3|91.8|92.6|92.1|92.61|92.11|92.3|91.8|71
1746697500000|2025-05-08 09:45:00|92.59|92.09|92.46|91.96|92.62|92.12|92.35|91.85|98
1746697800000|2025-05-08 09:50:00|92.48|91.98|92.7|92.2|92.75|92.25|92.46|91.96|113
1746698100000|2025-05-08 09:55:00|92.69|92.19|92.71|92.21|92.75|92.25|92.56|92.06|89
1746698400000|2025-05-08 10:00:00|92.7|92.2|92.66|92.16|92.75|92.25|92.64|92.14|100
1746698700000|2025-05-08 10:05:00|92.67|92.17|93.08|92.58|93.13|92.63|92.66|92.16|172
1746699000000|2025-05-08 10:10:00|93.07|92.57|92.91|92.41|93.18|92.68|92.91|92.41|121
1746699300000|2025-05-08 10:15:00|92.89|92.39|93.06|92.56|93.09|92.59|92.83|92.33|91
1746699600000|2025-05-08 10:20:00|93.07|92.57|92.99|92.49|93.07|92.57|92.76|92.26|113
1746699900000|2025-05-08 10:25:00|92.98|92.48|93.07|92.57|93.08|92.58|92.91|92.41|75
1746700200000|2025-05-08 10:30:00|93.06|92.56|92.87|92.37|93.11|92.61|92.86|92.36|94
1746700500000|2025-05-08 10:35:00|92.88|92.38|92.86|92.36|92.89|92.39|92.73|92.23|58
1746700800000|2025-05-08 10:40:00|92.85|92.35|92.85|92.35|92.88|92.38|92.75|92.25|38
1746701100000|2025-05-08 10:45:00|92.84|92.34|93.06|92.56|93.08|92.58|92.83|92.33|58
1746701400000|2025-05-08 10:50:00|93.05|92.55|93.13|92.63|93.15|92.65|93.01|92.51|52
1746701700000|2025-05-08 10:55:00|93.14|92.64|93.17|92.67|93.26|92.76|93.11|92.61|148
1746702000000|2025-05-08 11:00:00|93.16|92.66|93.08|92.58|93.16|92.66|93.04|92.54|120
1746702300000|2025-05-08 11:05:00|93.07|92.57|93.04|92.54|93.11|92.61|93.03|92.53|45
1746702600000|2025-05-08 11:10:00|93.03|92.53|92.91|92.41|93.05|92.55|92.91|92.41|51
1746702900000|2025-05-08 11:15:00|92.9|92.4|92.75|92.25|93.03|92.53|92.75|92.25|84
1746703200000|2025-05-08 11:20:00|92.74|92.24|92.41|91.91|92.75|92.25|92.41|91.91|93
1746703500000|2025-05-08 11:25:00|92.4|91.9|92.38|91.88|92.51|92.01|92.38|91.88|48
1746703800000|2025-05-08 11:30:00|92.37|91.87|92.22|91.72|92.38|91.88|92.18|91.68|74
1746704100000|2025-05-08 11:35:00|92.21|91.71|92.35|91.85|92.36|91.86|92.21|91.71|34
1746704400000|2025-05-08 11:40:00|92.34|91.84|92.34|91.84|92.34|91.84|92.25|91.75|47
1746704700000|2025-05-08 11:45:00|92.35|91.85|92.42|91.92|92.44|91.94|92.29|91.79|61
1746705000000|2025-05-08 11:50:00|92.41|91.91|92.32|91.82|92.43|91.93|92.31|91.81|34
1746705300000|2025-05-08 11:55:00|92.33|91.83|92.38|91.88|92.43|91.93|92.31|91.81|64
1746705600000|2025-05-08 12:00:00|92.37|91.87|92.33|91.83|92.42|91.92|92.2|91.7|79
1746705900000|2025-05-08 12:05:00|92.34|91.84|92.2|91.7|92.35|91.85|92.15|91.65|72
1746706200000|2025-05-08 12:10:00|92.21|91.71|92.12|91.62|92.33|91.83|92.12|91.62|79
1746706500000|2025-05-08 12:15:00|92.13|91.63|92.18|91.68|92.36|91.86|92.12|91.62|102
1746706800000|2025-05-08 12:20:00|92.17|91.67|92.37|91.87|92.39|91.89|91.88|91.38|178
1746707100000|2025-05-08 12:25:00|92.35|91.85|92.2|91.7|92.37|91.87|92.15|91.65|86
1746707400000|2025-05-08 12:30:00|92.21|91.71|92.3|91.8|92.37|91.87|92.2|91.7|198
1746707700000|2025-05-08 12:35:00|92.29|91.79|91.72|91.22|92.29|91.79|91.71|91.21|227
1746708000000|2025-05-08 12:40:00|91.71|91.21|91.53|91.03|91.83|91.33|91.42|90.92|131
1746708300000|2025-05-08 12:45:00|91.52|91.02|91.79|91.29|91.79|91.29|91.5|91|74
1746708600000|2025-05-08 12:50:00|91.8|91.3|91.79|91.29|91.9|91.4|91.7|91.2|140
1746708900000|2025-05-08 12:55:00|91.78|91.28|91.79|91.29|91.79|91.29|91.64|91.14|81
1746709200000|2025-05-08 13:00:00|91.78|91.28|92.03|91.53|92.03|91.53|91.78|91.28|104
1746709500000|2025-05-08 13:05:00|92.04|91.54|92.13|91.63|92.17|91.67|91.98|91.48|93
1746709800000|2025-05-08 13:10:00|92.14|91.64|91.95|91.45|92.18|91.68|91.94|91.44|97
1746710100000|2025-05-08 13:15:00|91.94|91.44|91.99|91.49|92.09|91.59|91.94|91.44|81
1746710400000|2025-05-08 13:20:00|92|91.5|92.15|91.65|92.19|91.69|92|91.5|110
1746710700000|2025-05-08 13:25:00|92.17|91.67|92.22|91.72|92.24|91.74|92.13|91.63|108
1746711000000|2025-05-08 13:30:00|92.23|91.73|92.36|91.86|92.4|91.9|92.17|91.67|203
1746711300000|2025-05-08 13:35:00|92.34|91.84|92.26|91.76|92.58|92.08|92.15|91.65|296
1746711600000|2025-05-08 13:40:00|92.27|91.77|92.28|91.78|92.3|91.8|92.1|91.6|253
1746711900000|2025-05-08 13:45:00|92.27|91.77|92.13|91.63|92.29|91.79|91.97|91.47|279
1746712200000|2025-05-08 13:50:00|92.12|91.62|92.5|92|92.53|92.03|92.12|91.62|147
1746712500000|2025-05-08 13:55:00|92.48|91.98|92.39|91.89|92.53|92.03|92.34|91.84|186
1746712800000|2025-05-08 14:00:00|92.37|91.87|92.42|91.92|92.51|92.01|92.32|91.82|214
1746713100000|2025-05-08 14:05:00|92.41|91.91|92.14|91.64|92.41|91.91|92.08|91.58|246
1746713400000|2025-05-08 14:10:00|92.13|91.63|92.09|91.59|92.33|91.83|92.02|91.52|260
1746713700000|2025-05-08 14:15:00|92.1|91.6|92.21|91.71|92.23|91.73|92.05|91.55|152
1746714000000|2025-05-08 14:20:00|92.22|91.72|92.33|91.83|92.36|91.86|92.2|91.7|207
1746714300000|2025-05-08 14:25:00|92.34|91.84|92.26|91.76|92.34|91.84|92.07|91.57|198
1746714600000|2025-05-08 14:30:00|92.27|91.77|92.79|92.29|92.82|92.32|92.25|91.75|230
1746714900000|2025-05-08 14:35:00|92.8|92.3|92.53|92.03|92.82|92.32|92.5|92|260
1746715200000|2025-05-08 14:40:00|92.52|92.02|92.49|91.99|92.54|92.04|92.33|91.83|272
1746715500000|2025-05-08 14:45:00|92.48|91.98|92.65|92.15|92.67|92.17|92.36|91.86|263
1746715800000|2025-05-08 14:50:00|92.64|92.14|92.52|92.02|92.95|92.45|92.49|91.99|319
1746716100000|2025-05-08 14:55:00|92.51|92.01|92.26|91.76|92.51|92.01|92.14|91.64|362
1746716400000|2025-05-08 15:00:00|92.24|91.74|92.1|91.6|92.32|91.82|92.02|91.52|410
1746716700000|2025-05-08 15:05:00|92.09|91.59|92.51|92.01|92.51|92.01|92.06|91.56|323
1746717000000|2025-05-08 15:10:00|92.52|92.02|92.55|92.05|92.6|92.1|92.36|91.86|256
1746717300000|2025-05-08 15:15:00|92.54|92.04|92.68|92.18|92.73|92.23|92.53|92.03|203
1746717600000|2025-05-08 15:20:00|92.69|92.19|93.22|92.72|93.39|92.89|92.63|92.13|359
1746717900000|2025-05-08 15:25:00|93.23|92.73|93.3|92.8|93.78|93.28|93.19|92.69|505
1746718200000|2025-05-08 15:30:00|93.29|92.79|93.38|92.88|93.59|93.09|93.06|92.56|504
1746718500000|2025-05-08 15:35:00|93.39|92.89|93.76|93.26|93.76|93.26|93.24|92.74|423
1746718800000|2025-05-08 15:40:00|93.75|93.25|93.9|93.4|94.58|94.08|93.66|93.16|485
1746719100000|2025-05-08 15:45:00|93.91|93.41|94.01|93.51|94.2|93.7|93.8|93.3|526
1746719400000|2025-05-08 15:50:00|94|93.5|93.53|93.03|94.13|93.63|93.27|92.77|397
1746719700000|2025-05-08 15:55:00|93.52|93.02|93.43|92.93|93.53|93.03|93.29|92.79|292
1746720000000|2025-05-08 16:00:00|93.44|92.94|93.19|92.69|93.78|93.28|93.18|92.68|389
1746720300000|2025-05-08 16:05:00|93.2|92.7|93.12|92.62|93.36|92.86|93.02|92.52|319
1746720600000|2025-05-08 16:10:00|93.11|92.61|93.28|92.78|93.31|92.81|93.09|92.59|211
1746720900000|2025-05-08 16:15:00|93.29|92.79|93.39|92.89|93.61|93.11|93.18|92.68|294
1746721200000|2025-05-08 16:20:00|93.38|92.88|93.39|92.89|93.46|92.96|93.24|92.74|244
1746721500000|2025-05-08 16:25:00|93.38|92.88|93.18|92.68|93.44|92.94|93.08|92.58|190
1746721800000|2025-05-08 16:30:00|93.19|92.69|93.04|92.54|93.19|92.69|92.69|92.19|278
1746722100000|2025-05-08 16:35:00|93.03|92.53|93.28|92.78|93.33|92.83|93.03|92.53|189
1746722400000|2025-05-08 16:40:00|93.29|92.79|93.46|92.96|93.46|92.96|93.24|92.74|197
1746722700000|2025-05-08 16:45:00|93.45|92.95|93.53|93.03|93.57|93.07|93.26|92.76|195
1746723000000|2025-05-08 16:50:00|93.54|93.04|93.65|93.15|93.66|93.16|93.54|93.04|225
1746723300000|2025-05-08 16:55:00|93.66|93.16|93.55|93.05|93.73|93.23|93.52|93.02|135
1746723600000|2025-05-08 17:00:00|93.54|93.04|93.4|92.9|93.67|93.17|93.26|92.76|301
1746723900000|2025-05-08 17:05:00|93.39|92.89|93.37|92.87|93.59|93.09|93.36|92.86|211
1746724200000|2025-05-08 17:10:00|93.36|92.86|93.14|92.64|93.44|92.94|93.14|92.64|133
1746724500000|2025-05-08 17:15:00|93.16|92.66|93.21|92.71|93.23|92.73|93.15|92.65|154
1746724800000|2025-05-08 17:20:00|93.22|92.72|93.09|92.59|93.23|92.73|93.07|92.57|132
1746725100000|2025-05-08 17:25:00|93.08|92.58|93.13|92.63|93.25|92.75|93.08|92.58|176
1746725400000|2025-05-08 17:30:00|93.14|92.64|93.1|92.6|93.2|92.7|93.01|92.51|210
1746725700000|2025-05-08 17:35:00|93.11|92.61|92.98|92.48|93.16|92.66|92.95|92.45|133
1746726000000|2025-05-08 17:40:00|92.99|92.49|92.72|92.22|93.01|92.51|92.63|92.13|145
1746726300000|2025-05-08 17:45:00|92.73|92.23|92.49|91.99|92.77|92.27|92.4|91.9|141
1746726600000|2025-05-08 17:50:00|92.5|92|92.61|92.11|92.67|92.17|92.46|91.96|132
1746726900000|2025-05-08 17:55:00|92.6|92.1|92.56|92.06|92.65|92.15|92.54|92.04|129
1746727200000|2025-05-08 18:00:00|92.57|92.07|92.62|92.12|92.69|92.19|92.52|92.02|169
1746727500000|2025-05-08 18:05:00|92.63|92.13|92.94|92.44|92.95|92.45|92.63|92.13|108
1746727800000|2025-05-08 18:10:00|92.95|92.45|92.96|92.46|93.03|92.53|92.94|92.44|129
1746728100000|2025-05-08 18:15:00|92.95|92.45|92.95|92.45|93.04|92.54|92.93|92.43|85
1746728400000|2025-05-08 18:20:00|92.96|92.46|92.81|92.31|93.11|92.61|92.8|92.3|157
1746728700000|2025-05-08 18:25:00|92.8|92.3|92.7|92.2|92.8|92.3|92.67|92.17|72
1746729000000|2025-05-08 18:30:00|92.69|92.19|92.72|92.22|92.79|92.29|92.67|92.17|153
1746729300000|2025-05-08 18:35:00|92.73|92.23|93.07|92.57|93.07|92.57|92.71|92.21|87
1746729600000|2025-05-08 18:40:00|93.06|92.56|93.04|92.54|93.13|92.63|93.04|92.54|59
1746729900000|2025-05-08 18:45:00|93.03|92.53|93.1|92.6|93.1|92.6|92.97|92.47|142
1746730200000|2025-05-08 18:50:00|93.09|92.59|93.11|92.61|93.15|92.65|93.04|92.54|92
1746730500000|2025-05-08 18:55:00|93.1|92.6|92.95|92.45|93.1|92.6|92.92|92.42|104
1746730800000|2025-05-08 19:00:00|92.94|92.44|92.83|92.33|92.95|92.45|92.79|92.29|128
1746731100000|2025-05-08 19:05:00|92.82|92.32|92.98|92.48|92.99|92.49|92.76|92.26|86
1746731400000|2025-05-08 19:10:00|92.97|92.47|92.78|92.28|92.99|92.49|92.77|92.27|121
1746731700000|2025-05-08 19:15:00|92.77|92.27|92.81|92.31|92.84|92.34|92.74|92.24|73
1746732000000|2025-05-08 19:20:00|92.82|92.32|92.96|92.46|93.18|92.68|92.81|92.31|154
1746732300000|2025-05-08 19:25:00|92.97|92.47|92.79|92.29|93|92.5|92.79|92.29|67
1746732600000|2025-05-08 19:30:00|92.78|92.28|92.72|92.22|92.82|92.32|92.72|92.22|74
1746732900000|2025-05-08 19:35:00|92.71|92.21|92.71|92.21|92.74|92.24|92.51|92.01|112
1746733200000|2025-05-08 19:40:00|92.7|92.2|92.71|92.21|92.72|92.22|92.69|92.19|52
1746733500000|2025-05-08 19:45:00|92.7|92.2|92.92|92.42|92.94|92.44|92.68|92.18|122
1746733800000|2025-05-08 19:50:00|92.91|92.41|93.27|92.77|93.29|92.79|92.89|92.39|170
1746734100000|2025-05-08 19:55:00|93.26|92.76|93.19|92.69|93.32|92.82|93.05|92.55|184
1746734400000|2025-05-08 20:00:00|93.2|92.7|93.25|92.75|93.42|92.92|93.19|92.69|113
1746734700000|2025-05-08 20:05:00|93.26|92.76|93.28|92.78|93.34|92.84|93.23|92.73|124
1746735000000|2025-05-08 20:10:00|93.27|92.77|92.99|92.49|93.28|92.78|92.99|92.49|66
1746735300000|2025-05-08 20:15:00|92.98|92.48|93|92.5|93.01|92.51|92.83|92.33|81
1746735600000|2025-05-08 20:20:00|92.99|92.49|93.03|92.53|93.07|92.57|92.97|92.47|59
1746735900000|2025-05-08 20:25:00|93.04|92.54|93.25|92.75|93.26|92.76|93.03|92.53|54
1746736200000|2025-05-08 20:30:00|93.24|92.74|93.34|92.84|93.45|92.95|93.23|92.73|70
1746736500000|2025-05-08 20:35:00|93.35|92.85|93.64|93.14|93.65|93.15|93.28|92.78|107
1746736800000|2025-05-08 20:40:00|93.65|93.15|93.71|93.21|93.83|93.33|93.64|93.14|110
1746737100000|2025-05-08 20:45:00|93.7|93.2|94.13|93.63|94.13|93.63|93.63|93.13|122
1746737400000|2025-05-08 20:50:00|94.14|93.64|94.47|93.97|94.76|94.26|94.13|93.63|348
1746737700000|2025-05-08 20:55:00|94.48|93.98|94.76|94.26|94.82|94.32|94.48|93.98|306
1746738000000|2025-05-08 21:00:00|94.77|94.27|94.39|93.89|94.79|94.29|94.36|93.86|242
1746738300000|2025-05-08 21:05:00|94.38|93.88|94.51|94.01|94.51|94.01|94.09|93.59|262
1746738600000|2025-05-08 21:10:00|94.52|94.02|95.11|94.61|95.13|94.63|94.52|94.02|265
1746738900000|2025-05-08 21:15:00|95.12|94.62|95.09|94.59|95.47|94.97|95.06|94.56|246
1746739200000|2025-05-08 21:20:00|95.11|94.61|95.27|94.77|95.66|95.16|95.1|94.6|170
1746739500000|2025-05-08 21:25:00|95.28|94.78|94.85|94.35|95.3|94.8|94.83|94.33|128
1746739800000|2025-05-08 21:30:00|94.84|94.34|94.76|94.26|95.01|94.51|94.59|94.09|162
1746740100000|2025-05-08 21:35:00|94.75|94.25|94.59|94.09|94.76|94.26|94.45|93.95|144
1746740400000|2025-05-08 21:40:00|94.61|94.11|94.01|93.51|94.65|94.15|93.78|93.28|131
1746740700000|2025-05-08 21:45:00|94.02|93.52|94.41|93.91|94.52|94.02|94.02|93.52|213
1746741000000|2025-05-08 21:50:00|94.39|93.89|94|93.5|94.39|93.89|93.89|93.39|192
1746741300000|2025-05-08 21:55:00|94.01|93.51|94.52|94.02|94.54|94.04|94.01|93.51|214
1746741600000|2025-05-08 22:00:00|94.53|94.03|94.31|93.81|94.57|94.07|94.16|93.66|252
1746741900000|2025-05-08 22:05:00|94.32|93.82|93.73|93.23|94.39|93.89|93.73|93.23|185
1746742200000|2025-05-08 22:10:00|93.74|93.24|94.08|93.58|94.09|93.59|93.62|93.12|249
1746742500000|2025-05-08 22:15:00|94.09|93.59|93.97|93.47|94.14|93.64|93.78|93.28|247
1746742800000|2025-05-08 22:20:00|93.96|93.46|93.95|93.45|94.06|93.56|93.83|93.33|216
1746743100000|2025-05-08 22:25:00|93.96|93.46|93.94|93.44|94.02|93.52|93.83|93.33|148
1746743400000|2025-05-08 22:30:00|93.93|93.43|93.7|93.2|93.98|93.48|93.68|93.18|170
1746743700000|2025-05-08 22:35:00|93.71|93.21|93.69|93.19|93.81|93.31|93.65|93.15|140
1746744000000|2025-05-08 22:40:00|93.7|93.2|93.98|93.48|93.98|93.48|93.69|93.19|103
1746744300000|2025-05-08 22:45:00|93.99|93.49|93.95|93.45|94.11|93.61|93.9|93.4|182
1746744600000|2025-05-08 22:50:00|93.96|93.46|94|93.5|94.08|93.58|93.92|93.42|139
1746744900000|2025-05-08 22:55:00|94.01|93.51|94.1|93.6|94.1|93.6|93.92|93.42|105
1746745200000|2025-05-08 23:00:00|94.09|93.59|93.99|93.49|94.12|93.62|93.98|93.48|130
1746745500000|2025-05-08 23:05:00|93.98|93.48|94.26|93.76|94.26|93.76|93.91|93.41|164
1746745800000|2025-05-08 23:10:00|94.27|93.77|94.4|93.9|94.53|94.03|94.26|93.76|143
1746746100000|2025-05-08 23:15:00|94.39|93.89|94.58|94.08|94.59|94.09|94.3|93.8|135
1746746400000|2025-05-08 23:20:00|94.59|94.09|94.53|94.03|94.65|94.15|94.44|93.94|86
1746746700000|2025-05-08 23:25:00|94.55|94.05|94.51|94.01|94.57|94.07|94.42|93.92|82
1746747000000|2025-05-08 23:30:00|94.52|94.02|94.67|94.17|94.69|94.19|94.49|93.99|174
1746747300000|2025-05-08 23:35:00|94.66|94.16|94.85|94.35|94.87|94.37|94.65|94.15|186
1746747600000|2025-05-08 23:40:00|94.84|94.34|94.82|94.32|94.93|94.43|94.82|94.32|103
1746747900000|2025-05-08 23:45:00|94.83|94.33|94.93|94.43|95.06|94.56|94.83|94.33|163
1746748200000|2025-05-08 23:50:00|94.92|94.42|94.84|94.34|95|94.5|94.81|94.31|97
1746748500000|2025-05-08 23:55:00|94.85|94.35|95.2|94.7|95.21|94.71|94.85|94.35|156
1746748800000|2025-05-09 00:00:00|95.19|94.69|95|94.5|95.28|94.78|94.92|94.42|227
1746749100000|2025-05-09 00:05:00|95.01|94.51|94.85|94.35|95.26|94.76|94.79|94.29|238
1746749400000|2025-05-09 00:10:00|94.86|94.36|94.59|94.09|94.87|94.37|94.59|94.09|160
1746749700000|2025-05-09 00:15:00|94.54|94.04|94.61|94.11|94.61|94.11|94.32|93.82|124
1746750000000|2025-05-09 00:20:00|94.62|94.12|94.41|93.91|94.65|94.15|94.36|93.86|162
1746750300000|2025-05-09 00:25:00|94.4|93.9|94.25|93.75|94.46|93.96|94.23|93.73|86
1746750600000|2025-05-09 00:30:00|94.26|93.76|94.27|93.77|94.4|93.9|94.22|93.72|120
1746750900000|2025-05-09 00:35:00|94.28|93.78|94.59|94.09|94.62|94.12|94.13|93.63|203
1746751200000|2025-05-09 00:40:00|94.58|94.08|94.7|94.2|94.7|94.2|94.41|93.91|181
1746751500000|2025-05-09 00:45:00|94.69|94.19|94.95|94.45|94.95|94.45|94.69|94.19|176
1746751800000|2025-05-09 00:50:00|94.93|94.43|95|94.5|95.15|94.65|94.91|94.41|180
1746752100000|2025-05-09 00:55:00|94.99|94.49|94.89|94.39|95.14|94.64|94.88|94.38|142
1746752400000|2025-05-09 01:00:00|94.88|94.38|94.73|94.23|94.88|94.38|94.62|94.12|155
1746752700000|2025-05-09 01:05:00|94.75|94.25|94.92|94.42|94.93|94.43|94.63|94.13|182
1746753000000|2025-05-09 01:10:00|94.93|94.43|95.22|94.72|95.23|94.73|94.81|94.31|177
1746753300000|2025-05-09 01:15:00|95.2|94.7|95.32|94.82|95.4|94.9|95.17|94.67|248
1746753600000|2025-05-09 01:20:00|95.31|94.81|94.89|94.39|95.32|94.82|94.85|94.35|294
1746753900000|2025-05-09 01:25:00|94.9|94.4|95.26|94.76|95.26|94.76|94.8|94.3|198
1746754200000|2025-05-09 01:30:00|95.25|94.75|95.07|94.57|95.34|94.84|95|94.5|207
1746754500000|2025-05-09 01:35:00|95.06|94.56|94.86|94.36|95.16|94.66|94.84|94.34|213
1746754800000|2025-05-09 01:40:00|94.85|94.35|95.02|94.52|95.02|94.52|94.85|94.35|207
1746755100000|2025-05-09 01:45:00|95.01|94.51|95.05|94.55|95.06|94.56|94.87|94.37|215
1746755400000|2025-05-09 01:50:00|95.06|94.56|95.53|95.03|95.58|95.08|95.03|94.53|138
1746755700000|2025-05-09 01:55:00|95.52|95.02|95.71|95.21|95.75|95.25|95.5|95|202
1746756000000|2025-05-09 02:00:00|95.7|95.2|95.33|94.83|95.74|95.24|95.32|94.82|257
1746756300000|2025-05-09 02:05:00|95.34|94.84|95.19|94.69|95.43|94.93|95.18|94.68|172
1746756600000|2025-05-09 02:10:00|95.2|94.7|95.34|94.84|95.36|94.86|95.19|94.69|145
1746756900000|2025-05-09 02:15:00|95.35|94.85|95.58|95.08|95.72|95.22|95.27|94.77|181
1746757200000|2025-05-09 02:20:00|95.59|95.09|95.56|95.06|95.67|95.17|95.53|95.03|205
1746757500000|2025-05-09 02:25:00|95.55|95.05|95.62|95.12|95.7|95.2|95.44|94.94|205
1746757800000|2025-05-09 02:30:00|95.61|95.11|95.72|95.22|95.8|95.3|95.42|94.92|217
1746758100000|2025-05-09 02:35:00|95.73|95.23|95.92|95.42|95.99|95.49|95.64|95.14|204
1746758400000|2025-05-09 02:40:00|95.91|95.41|95.61|95.11|96.03|95.53|95.61|95.11|217
1746758700000|2025-05-09 02:45:00|95.6|95.1|95.83|95.33|95.93|95.43|95.5|95|167
1746759000000|2025-05-09 02:50:00|95.84|95.34|95.52|95.02|95.84|95.34|95.47|94.97|195
1746759300000|2025-05-09 02:55:00|95.54|95.04|95.66|95.16|95.66|95.16|95.47|94.97|188
1746759600000|2025-05-09 03:00:00|95.65|95.15|95.65|95.15|95.71|95.21|95.5|95|212
1746759900000|2025-05-09 03:05:00|95.64|95.14|95.98|95.48|96.07|95.57|95.6|95.1|203
1746760200000|2025-05-09 03:10:00|95.99|95.49|96.09|95.59|96.17|95.67|95.98|95.48|205
1746760500000|2025-05-09 03:15:00|96.1|95.6|96.06|95.56|96.28|95.78|96.04|95.54|243
1746760800000|2025-05-09 03:20:00|96.08|95.58|96.13|95.63|96.23|95.73|96.04|95.54|174
1746761100000|2025-05-09 03:25:00|96.14|95.64|96.08|95.58|96.28|95.78|96.01|95.51|156
1746761400000|2025-05-09 03:30:00|96.09|95.59|95.76|95.26|96.09|95.59|95.74|95.24|302
1746761700000|2025-05-09 03:35:00|95.75|95.25|95.64|95.14|95.8|95.3|95.58|95.08|235
1746762000000|2025-05-09 03:40:00|95.65|95.15|95.24|94.74|95.68|95.18|95.2|94.7|252
1746762300000|2025-05-09 03:45:00|95.25|94.75|95.47|94.97|95.6|95.1|95.2|94.7|223
1746762600000|2025-05-09 03:50:00|95.46|94.96|95.38|94.88|95.66|95.16|95.37|94.87|201
1746762900000|2025-05-09 03:55:00|95.37|94.87|94.74|94.24|95.38|94.88|94.67|94.17|222
1746763200000|2025-05-09 04:00:00|94.75|94.25|94.91|94.41|94.99|94.49|94.66|94.16|232
1746763500000|2025-05-09 04:05:00|94.93|94.43|95.14|94.64|95.17|94.67|94.79|94.29|184
1746763800000|2025-05-09 04:10:00|95.15|94.65|95.3|94.8|95.34|94.84|95.04|94.54|164
1746764100000|2025-05-09 04:15:00|95.29|94.79|95.19|94.69|95.31|94.81|95.07|94.57|178
1746764400000|2025-05-09 04:20:00|95.18|94.68|95.15|94.65|95.25|94.75|95.11|94.61|189
1746764700000|2025-05-09 04:25:00|95.16|94.66|95.13|94.63|95.27|94.77|95.1|94.6|134
1746765000000|2025-05-09 04:30:00|95.14|94.64|95.16|94.66|95.2|94.7|94.95|94.45|173
1746765300000|2025-05-09 04:35:00|95.17|94.67|94.91|94.41|95.18|94.68|94.83|94.33|199
1746765600000|2025-05-09 04:40:00|94.92|94.42|94.82|94.32|94.93|94.43|94.72|94.22|130
1746765900000|2025-05-09 04:45:00|94.81|94.31|94.79|94.29|94.93|94.43|94.77|94.27|159
1746766200000|2025-05-09 04:50:00|94.78|94.28|94.98|94.48|95.05|94.55|94.73|94.23|139
1746766500000|2025-05-09 04:55:00|94.97|94.47|95.15|94.65|95.15|94.65|94.91|94.41|73
1746766800000|2025-05-09 05:00:00|95.13|94.63|95.16|94.66|95.24|94.74|95.02|94.52|200
1746767100000|2025-05-09 05:05:00|95.17|94.67|95.05|94.55|95.21|94.71|94.94|94.44|164
1746767400000|2025-05-09 05:10:00|95.06|94.56|95.12|94.62|95.23|94.73|95.06|94.56|119
1746767700000|2025-05-09 05:15:00|95.11|94.61|95.11|94.61|95.31|94.81|95.07|94.57|139
1746768000000|2025-05-09 05:20:00|95.12|94.62|95.23|94.73|95.23|94.73|95.06|94.56|174
1746768300000|2025-05-09 05:25:00|95.24|94.74|95.29|94.79|95.31|94.81|95.16|94.66|131
1746768600000|2025-05-09 05:30:00|95.28|94.78|95.39|94.89|95.45|94.95|95.27|94.77|153
1746768900000|2025-05-09 05:35:00|95.4|94.9|95.74|95.24|95.83|95.33|95.4|94.9|174
1746769200000|2025-05-09 05:40:00|95.75|95.25|95.58|95.08|95.82|95.32|95.52|95.02|120
1746769500000|2025-05-09 05:45:00|95.59|95.09|95.51|95.01|95.59|95.09|95.41|94.91|96
1746769800000|2025-05-09 05:50:00|95.5|95|95.48|94.98|95.56|95.06|95.44|94.94|105
1746770100000|2025-05-09 05:55:00|95.5|95|95.43|94.93|95.53|95.03|95.37|94.87|112
1746770400000|2025-05-09 06:00:00|95.41|94.91|95.46|94.96|95.47|94.97|95.25|94.75|218
1746770700000|2025-05-09 06:05:00|95.44|94.94|95.26|94.76|95.57|95.07|95.26|94.76|118
1746771000000|2025-05-09 06:10:00|95.25|94.75|95.26|94.76|95.43|94.93|95.24|94.74|100
1746771300000|2025-05-09 06:15:00|95.28|94.78|95.79|95.29|95.88|95.38|95.28|94.78|142
1746771600000|2025-05-09 06:20:00|95.8|95.3|95.88|95.38|95.95|95.45|95.77|95.27|160
1746771900000|2025-05-09 06:25:00|95.89|95.39|95.95|95.45|96.04|95.54|95.82|95.32|265
1746772200000|2025-05-09 06:30:00|95.94|95.44|95.83|95.33|96.06|95.56|95.82|95.32|218
1746772500000|2025-05-09 06:35:00|95.84|95.34|95.73|95.23|95.86|95.36|95.66|95.16|213
1746772800000|2025-05-09 06:40:00|95.72|95.22|95.8|95.3|95.81|95.31|95.62|95.12|165
1746773100000|2025-05-09 06:45:00|95.81|95.31|95.94|95.44|95.98|95.48|95.73|95.23|171
1746773400000|2025-05-09 06:50:00|95.95|95.45|96.15|95.65|96.22|95.72|95.93|95.43|168
1746773700000|2025-05-09 06:55:00|96.14|95.64|96.19|95.69|96.21|95.71|96.09|95.59|74
1746774000000|2025-05-09 07:00:00|96.18|95.68|96.5|96|96.5|96|96.09|95.59|202
1746774300000|2025-05-09 07:05:00|96.52|96.02|97.19|96.69|97.2|96.7|96.51|96.01|279
1746774600000|2025-05-09 07:10:00|97.2|96.7|97.1|96.6|97.33|96.83|97.03|96.53|261
1746774900000|2025-05-09 07:15:00|97.11|96.61|97.55|97.05|97.62|97.12|97.11|96.61|309
1746775200000|2025-05-09 07:20:00|97.56|97.06|97.58|97.08|97.64|97.14|97.31|96.81|252
1746775500000|2025-05-09 07:25:00|97.55|97.05|97.59|97.09|97.59|97.09|97.24|96.74|97
1746775800000|2025-05-09 07:30:00|97.61|97.11|97.44|96.94|97.66|97.16|97.31|96.81|272
1746776100000|2025-05-09 07:35:00|97.45|96.95|97.88|97.38|97.91|97.41|97.45|96.95|190
1746776400000|2025-05-09 07:40:00|97.87|97.37|98.27|97.77|98.65|98.15|97.81|97.31|250
1746776700000|2025-05-09 07:45:00|98.28|97.78|98.63|98.13|98.75|98.25|98.28|97.78|257
1746777000000|2025-05-09 07:50:00|98.66|98.16|98.3|97.8|98.8|98.3|98.25|97.75|264
1746777300000|2025-05-09 07:55:00|98.31|97.81|98.34|97.84|98.36|97.86|98.11|97.61|143
1746777600000|2025-05-09 08:00:00|98.33|97.83|98.83|98.33|98.84|98.34|98.18|97.68|231
1746777900000|2025-05-09 08:05:00|98.84|98.34|98.93|98.43|98.96|98.46|98.8|98.3|148
1746778200000|2025-05-09 08:10:00|98.92|98.42|99.01|98.51|99.08|98.58|98.8|98.3|235
1746778500000|2025-05-09 08:15:00|99.02|98.52|99.64|99.14|99.64|99.14|99.01|98.51|267
1746778800000|2025-05-09 08:20:00|99.63|99.13|100.14|99.64|100.15|99.65|99.62|99.12|253
1746779100000|2025-05-09 08:25:00|100.15|99.65|100.9|100.4|101.37|100.87|100|99.5|342
1746779400000|2025-05-09 08:30:00|100.92|100.42|101.51|101.01|101.58|101.08|100.61|100.11|606
1746779700000|2025-05-09 08:35:00|101.5|101|100.08|99.58|101.75|101.25|100.08|99.58|605
1746780000000|2025-05-09 08:40:00|100.07|99.57|97.87|97.37|100.12|99.62|97.57|97.07|792
1746780300000|2025-05-09 08:45:00|97.89|97.39|98.77|98.27|99.48|98.98|97.83|97.33|630
1746780600000|2025-05-09 08:50:00|98.76|98.26|98.58|98.08|99.14|98.64|98.58|98.08|477
1746780900000|2025-05-09 08:55:00|98.57|98.07|98.47|97.97|98.7|98.2|97.95|97.45|473
1746781200000|2025-05-09 09:00:00|98.46|97.96|99.47|98.97|99.51|99.01|98.4|97.9|517
1746781500000|2025-05-09 09:05:00|99.48|98.98|98.69|98.19|99.97|99.47|98.54|98.04|480
1746781800000|2025-05-09 09:10:00|98.7|98.2|98.43|97.93|98.83|98.33|97.91|97.41|612
1746782100000|2025-05-09 09:15:00|98.41|97.91|98.92|98.42|98.93|98.43|97.97|97.47|507
1746782400000|2025-05-09 09:20:00|98.93|98.43|98.69|98.19|99.1|98.6|98.57|98.07|474
1746782700000|2025-05-09 09:25:00|98.7|98.2|98.43|97.93|98.79|98.29|97.98|97.48|491
1746783000000|2025-05-09 09:30:00|98.41|97.91|98.55|98.05|98.68|98.18|98.16|97.66|521
1746783300000|2025-05-09 09:35:00|98.54|98.04|98.76|98.26|98.76|98.26|98.09|97.59|426
1746783600000|2025-05-09 09:40:00|98.77|98.27|98.48|97.98|99.01|98.51|98.35|97.85|316
1746783900000|2025-05-09 09:45:00|98.49|97.99|98.27|97.77|98.82|98.32|98.25|97.75|291
1746784200000|2025-05-09 09:50:00|98.26|97.76|98.25|97.75|98.42|97.92|97.94|97.44|347
1746784500000|2025-05-09 09:55:00|98.26|97.76|98.49|97.99|98.53|98.03|98.18|97.68|255
1746784800000|2025-05-09 10:00:00|98.5|98|98.14|97.64|98.53|98.03|98.13|97.63|315
1746785100000|2025-05-09 10:05:00|98.13|97.63|98.46|97.96|98.58|98.08|98.05|97.55|314
1746785400000|2025-05-09 10:10:00|98.48|97.98|98.62|98.12|98.78|98.28|98.45|97.95|324
1746785700000|2025-05-09 10:15:00|98.63|98.13|98.47|97.97|98.64|98.14|98.45|97.95|261
1746786000000|2025-05-09 10:20:00|98.46|97.96|98.19|97.69|98.46|97.96|98.06|97.56|234
1746786300000|2025-05-09 10:25:00|98.2|97.7|98.27|97.77|98.34|97.84|98.1|97.6|247
1746786600000|2025-05-09 10:30:00|98.25|97.75|98.2|97.7|98.35|97.85|98.11|97.61|227
1746786900000|2025-05-09 10:35:00|98.21|97.71|98.43|97.93|98.51|98.01|98.02|97.52|260
1746787200000|2025-05-09 10:40:00|98.44|97.94|98.72|98.22|98.75|98.25|98.43|97.93|266
1746787500000|2025-05-09 10:45:00|98.7|98.2|99.27|98.77|99.29|98.79|98.7|98.2|405
1746787800000|2025-05-09 10:50:00|99.25|98.75|99.33|98.83|99.48|98.98|99.18|98.68|300
1746788100000|2025-05-09 10:55:00|99.34|98.84|99.24|98.74|99.45|98.95|99.09|98.59|296
1746788400000|2025-05-09 11:00:00|99.25|98.75|98.88|98.38|99.25|98.75|98.86|98.36|351
1746788700000|2025-05-09 11:05:00|98.87|98.37|99.36|98.86|99.38|98.88|98.75|98.25|340
1746789000000|2025-05-09 11:10:00|99.37|98.87|99.53|99.03|99.74|99.24|99.32|98.82|304
1746789300000|2025-05-09 11:15:00|99.54|99.04|99.88|99.38|100.01|99.51|99.52|99.02|278
1746789600000|2025-05-09 11:20:00|99.9|99.4|100.07|99.57|100.09|99.59|99.85|99.35|247
1746789900000|2025-05-09 11:25:00|100.08|99.58|98.7|98.2|100.09|99.59|98.17|97.67|591
1746790200000|2025-05-09 11:30:00|98.71|98.21|98.81|98.31|99.13|98.63|98.41|97.91|569
1746790500000|2025-05-09 11:35:00|98.82|98.32|98.48|97.98|98.88|98.38|98.33|97.83|398
1746790800000|2025-05-09 11:40:00|98.49|97.99|99.07|98.57|99.07|98.57|98.25|97.75|359
1746791100000|2025-05-09 11:45:00|99.06|98.56|99.18|98.68|99.25|98.75|98.94|98.44|335
1746791400000|2025-05-09 11:50:00|99.19|98.69|99.02|98.52|99.22|98.72|98.89|98.39|322
1746791700000|2025-05-09 11:55:00|99.01|98.51|98.97|98.47|99.18|98.68|98.79|98.29|260
1746792000000|2025-05-09 12:00:00|98.96|98.46|98.73|98.23|99.1|98.6|98.55|98.05|430
1746792300000|2025-05-09 12:05:00|98.72|98.22|98.55|98.05|99.04|98.54|98.23|97.73|424
1746792600000|2025-05-09 12:10:00|98.54|98.04|98.66|98.16|98.9|98.4|98.29|97.79|415
1746792900000|2025-05-09 12:15:00|98.67|98.17|98.87|98.37|98.87|98.37|98.37|97.87|293
1746793200000|2025-05-09 12:20:00|98.85|98.35|99.21|98.71|99.22|98.72|98.85|98.35|253
1746793500000|2025-05-09 12:25:00|99.22|98.72|99.63|99.13|99.68|99.18|99.21|98.71|249
1746793800000|2025-05-09 12:30:00|99.62|99.12|99.75|99.25|99.95|99.45|99.55|99.05|205
1746794100000|2025-05-09 12:35:00|99.76|99.26|99.26|98.76|99.76|99.26|99.23|98.73|263
1746794400000|2025-05-09 12:40:00|99.25|98.75|99.27|98.77|99.42|98.92|99.22|98.72|239
1746794700000|2025-05-09 12:45:00|99.28|98.78|99.38|98.88|99.45|98.95|99.24|98.74|235
1746795000000|2025-05-09 12:50:00|99.39|98.89|99.5|99|99.5|99|99.17|98.67|264
1746795300000|2025-05-09 12:55:00|99.49|98.99|99.29|98.79|99.5|99|99.2|98.7|178
1746795600000|2025-05-09 13:00:00|99.28|98.78|99.89|99.39|99.91|99.41|99.19|98.69|300
1746795900000|2025-05-09 13:05:00|99.9|99.4|99.91|99.41|99.99|99.49|99.86|99.36|227
1746796200000|2025-05-09 13:10:00|99.9|99.4|100|99.5|100.03|99.53|99.87|99.37|145
1746796500000|2025-05-09 13:15:00|99.99|99.49|99.73|99.23|100.04|99.54|99.62|99.12|260
1746796800000|2025-05-09 13:20:00|99.72|99.22|99.58|99.08|99.72|99.22|99.4|98.9|228
1746797100000|2025-05-09 13:25:00|99.57|99.07|99.61|99.11|99.65|99.15|99.37|98.87|192
1746797400000|2025-05-09 13:30:00|99.6|99.1|99.89|99.39|99.9|99.4|99.17|98.67|395
1746797700000|2025-05-09 13:35:00|99.88|99.38|99.83|99.33|100.08|99.58|99.76|99.26|309
1746798000000|2025-05-09 13:40:00|99.84|99.34|99.92|99.42|99.98|99.48|99.74|99.24|237
1746798300000|2025-05-09 13:45:00|99.91|99.41|100.28|99.78|100.28|99.78|99.86|99.36|225
1746798600000|2025-05-09 13:50:00|100.27|99.77|100.32|99.82|100.41|99.91|100.16|99.66|243
1746798900000|2025-05-09 13:55:00|100.33|99.83|100.28|99.78|100.61|100.11|100.26|99.76|193
1746799200000|2025-05-09 14:00:00|100.29|99.79|99.79|99.29|100.3|99.8|99.7|99.2|345
1746799500000|2025-05-09 14:05:00|99.8|99.3|99.74|99.24|99.95|99.45|99.6|99.1|326
1746799800000|2025-05-09 14:10:00|99.73|99.23|99.98|99.48|100.01|99.51|99.68|99.18|243
1746800100000|2025-05-09 14:15:00|99.99|99.49|99.48|98.98|100.05|99.55|99.48|98.98|364
1746800400000|2025-05-09 14:20:00|99.49|98.99|98.89|98.39|99.51|99.01|98.79|98.29|428
1746800700000|2025-05-09 14:25:00|98.93|98.43|98.3|97.8|98.93|98.43|98.25|97.75|540
1746801000000|2025-05-09 14:30:00|98.29|97.79|98.84|98.34|99|98.5|98.25|97.75|411
1746801300000|2025-05-09 14:35:00|98.86|98.36|97.61|97.11|98.93|98.43|97.53|97.03|508
1746801600000|2025-05-09 14:40:00|97.6|97.1|98.45|97.95|98.51|98.01|97.48|96.98|400
1746801900000|2025-05-09 14:45:00|98.46|97.96|98.42|97.92|98.54|98.04|97.87|97.37|319
1746802200000|2025-05-09 14:50:00|98.43|97.93|98.45|97.95|98.83|98.33|98.37|97.87|267
1746802500000|2025-05-09 14:55:00|98.48|97.98|98.73|98.23|98.9|98.4|98.41|97.91|278
1746802800000|2025-05-09 15:00:00|98.75|98.25|98.56|98.06|98.91|98.41|98.49|97.99|405
1746803100000|2025-05-09 15:05:00|98.57|98.07|98.7|98.2|98.82|98.32|98.57|98.07|301
1746803400000|2025-05-09 15:10:00|98.69|98.19|98.81|98.31|98.83|98.33|98.49|97.99|315
1746803700000|2025-05-09 15:15:00|98.8|98.3|98.98|98.48|99.26|98.76|98.8|98.3|279
1746804000000|2025-05-09 15:20:00|98.97|98.47|98.41|97.91|98.99|98.49|98.27|97.77|347
1746804300000|2025-05-09 15:25:00|98.42|97.92|98.78|98.28|98.8|98.3|98.29|97.79|344
1746804600000|2025-05-09 15:30:00|98.77|98.27|98.84|98.34|98.9|98.4|98.38|97.88|387
1746804900000|2025-05-09 15:35:00|98.85|98.35|98.76|98.26|99.06|98.56|98.72|98.22|388
1746805200000|2025-05-09 15:40:00|98.79|98.29|98.6|98.1|98.79|98.29|98.31|97.81|336
1746805500000|2025-05-09 15:45:00|98.61|98.11|98.31|97.81|98.7|98.2|98.14|97.64|433
1746805800000|2025-05-09 15:50:00|98.32|97.82|98.45|97.95|98.74|98.24|98.32|97.82|357
1746806100000|2025-05-09 15:55:00|98.47|97.97|98.61|98.11|98.66|98.16|98.41|97.91|310
1746806400000|2025-05-09 16:00:00|98.62|98.12|98.29|97.79|98.67|98.17|98.26|97.76|348
1746806700000|2025-05-09 16:05:00|98.28|97.78|97.96|97.46|98.44|97.94|97.87|97.37|398
1746807000000|2025-05-09 16:10:00|97.98|97.48|98.7|98.2|98.72|98.22|97.98|97.48|335
1746807300000|2025-05-09 16:15:00|98.71|98.21|98.92|98.42|98.93|98.43|98.39|97.89|406
1746807600000|2025-05-09 16:20:00|98.93|98.43|98.84|98.34|99.02|98.52|98.69|98.19|333
1746807900000|2025-05-09 16:25:00|98.83|98.33|98.79|98.29|98.85|98.35|98.61|98.11|309
1746808200000|2025-05-09 16:30:00|98.77|98.27|98.65|98.15|98.89|98.39|98.57|98.07|284
1746808500000|2025-05-09 16:35:00|98.66|98.16|98.76|98.26|99.01|98.51|98.65|98.15|270
1746808800000|2025-05-09 16:40:00|98.77|98.27|99.06|98.56|99.11|98.61|98.77|98.27|247
1746809100000|2025-05-09 16:45:00|99.07|98.57|98.57|98.07|99.18|98.68|98.53|98.03|335
1746809400000|2025-05-09 16:50:00|98.56|98.06|98.53|98.03|98.62|98.12|98.3|97.8|338
1746809700000|2025-05-09 16:55:00|98.54|98.04|98.19|97.69|98.56|98.06|98.03|97.53|286
1746810000000|2025-05-09 17:00:00|98.18|97.68|98.47|97.97|98.51|98.01|98.01|97.51|221
1746810300000|2025-05-09 17:05:00|98.48|97.98|98.68|98.18|98.74|98.24|98.33|97.83|199
1746810600000|2025-05-09 17:10:00|98.67|98.17|98.56|98.06|98.74|98.24|98.53|98.03|132
1746810900000|2025-05-09 17:15:00|98.58|98.08|99.27|98.77|99.27|98.77|98.57|98.07|154
1746811200000|2025-05-09 17:20:00|99.25|98.75|99.27|98.77|99.45|98.95|99.14|98.64|238
1746811500000|2025-05-09 17:25:00|99.28|98.78|99.33|98.83|99.43|98.93|99.22|98.72|199
1746811800000|2025-05-09 17:30:00|99.35|98.85|99.24|98.74|99.43|98.93|99.16|98.66|220
1746812100000|2025-05-09 17:35:00|99.25|98.75|99.35|98.85|99.49|98.99|99.22|98.72|134
1746812400000|2025-05-09 17:40:00|99.34|98.84|99.42|98.92|99.46|98.96|99.21|98.71|137
1746812700000|2025-05-09 17:45:00|99.41|98.91|99.78|99.28|99.86|99.36|99.41|98.91|199
1746813000000|2025-05-09 17:50:00|99.77|99.27|99.79|99.29|99.88|99.38|99.64|99.14|136
1746813300000|2025-05-09 17:55:00|99.78|99.28|99.9|99.4|99.91|99.41|99.77|99.27|158
1746813600000|2025-05-09 18:00:00|99.91|99.41|99.55|99.05|99.93|99.43|99.52|99.02|230
1746813900000|2025-05-09 18:05:00|99.56|99.06|99.67|99.17|99.76|99.26|99.56|99.06|155
1746814200000|2025-05-09 18:10:00|99.62|99.12|99.75|99.25|99.78|99.28|99.54|99.04|170
1746814500000|2025-05-09 18:15:00|99.74|99.24|99.49|98.99|99.81|99.31|99.17|98.67|259
1746814800000|2025-05-09 18:20:00|99.5|99|99.37|98.87|99.53|99.03|99.32|98.82|182
1746815100000|2025-05-09 18:25:00|99.38|98.88|99.44|98.94|99.48|98.98|99.36|98.86|128
1746815400000|2025-05-09 18:30:00|99.45|98.95|99.45|98.95|99.49|98.99|99.42|98.92|127
1746815700000|2025-05-09 18:35:00|99.46|98.96|99.41|98.91|99.51|99.01|99.4|98.9|148
1746816000000|2025-05-09 18:40:00|99.42|98.92|99.45|98.95|99.46|98.96|99.35|98.85|148
1746816300000|2025-05-09 18:45:00|99.46|98.96|99.63|99.13|99.66|99.16|99.44|98.94|107
1746816600000|2025-05-09 18:50:00|99.64|99.14|99.69|99.19|99.69|99.19|99.61|99.11|136
1746816900000|2025-05-09 18:55:00|99.71|99.21|99.62|99.12|99.73|99.23|99.61|99.11|123
1746817200000|2025-05-09 19:00:00|99.64|99.14|99.54|99.04|99.67|99.17|99.48|98.98|121
1746817500000|2025-05-09 19:05:00|99.53|99.03|99.43|98.93|99.55|99.05|99.41|98.91|109
1746817800000|2025-05-09 19:10:00|99.42|98.92|99.38|98.88|99.47|98.97|99.36|98.86|118
1746818100000|2025-05-09 19:15:00|99.39|98.89|99.21|98.71|99.39|98.89|99.14|98.64|189
1746818400000|2025-05-09 19:20:00|99.22|98.72|99.04|98.54|99.27|98.77|99|98.5|188
1746818700000|2025-05-09 19:25:00|99.03|98.53|99.34|98.84|99.34|98.84|99.03|98.53|157
1746819000000|2025-05-09 19:30:00|99.35|98.85|99.41|98.91|99.43|98.93|99.32|98.82|141
1746819300000|2025-05-09 19:35:00|99.42|98.92|99.41|98.91|99.44|98.94|99.32|98.82|91
1746819600000|2025-05-09 19:40:00|99.42|98.92|99.44|98.94|99.46|98.96|99.33|98.83|122
1746819900000|2025-05-09 19:45:00|99.45|98.95|99.37|98.87|99.57|99.07|99.34|98.84|173
1746820200000|2025-05-09 19:50:00|99.39|98.89|99.43|98.93|99.43|98.93|99.25|98.75|98
1746820500000|2025-05-09 19:55:00|99.41|98.91|99.6|99.1|99.6|99.1|99.32|98.82|119
1746820800000|2025-05-09 20:00:00|99.61|99.11|99.53|99.03|99.65|99.15|99.49|98.99|157
1746821100000|2025-05-09 20:05:00|99.52|99.02|99.63|99.13|99.63|99.13|99.46|98.96|131
1746821400000|2025-05-09 20:10:00|99.62|99.12|99.83|99.33|99.95|99.45|99.61|99.11|139
1746821700000|2025-05-09 20:15:00|99.84|99.34|99.97|99.47|100.02|99.52|99.78|99.28|173
1746822000000|2025-05-09 20:20:00|99.96|99.46|99.91|99.41|100.02|99.52|99.88|99.38|99
1746822300000|2025-05-09 20:25:00|99.9|99.4|99.92|99.42|99.94|99.44|99.84|99.34|74
1746822600000|2025-05-09 20:30:00|99.93|99.43|99.81|99.31|99.93|99.43|99.8|99.3|95
1746822900000|2025-05-09 20:35:00|99.82|99.32|99.75|99.25|99.83|99.33|99.72|99.22|104
1746823200000|2025-05-09 20:40:00|99.74|99.24|99.8|99.3|99.8|99.3|99.72|99.22|74
1746823500000|2025-05-09 20:45:00|99.81|99.31|99.81|99.31|99.82|99.32|99.76|99.26|71
1746823800000|2025-05-09 20:50:00|99.82|99.32|99.82|99.32|99.83|99.33|99.69|99.19|67
1746824100000|2025-05-09 20:55:00|99.81|99.31|100.11|99.61|100.12|99.62|99.81|99.31|69
1746860400000|2025-05-10 07:00:00|104.08|103.58|104.1|103.6|104.1|103.6|103.94|103.44|192
1746860700000|2025-05-10 07:05:00|104.09|103.59|104.08|103.58|104.13|103.63|103.99|103.49|196
1746861000000|2025-05-10 07:10:00|104.07|103.57|104.05|103.55|104.17|103.67|103.97|103.47|164
1746861300000|2025-05-10 07:15:00|104.06|103.56|103.88|103.38|104.09|103.59|103.65|103.15|175
1746861600000|2025-05-10 07:20:00|103.89|103.39|103.62|103.12|103.91|103.41|103.61|103.11|119
1746861900000|2025-05-10 07:25:00|103.63|103.13|103.69|103.19|103.69|103.19|103.56|103.06|99
1746862200000|2025-05-10 07:30:00|103.67|103.17|103.69|103.19|103.71|103.21|103.56|103.06|120
1746862500000|2025-05-10 07:35:00|103.7|103.2|103.7|103.2|103.72|103.22|103.55|103.05|159
1746862800000|2025-05-10 07:40:00|103.69|103.19|103.8|103.3|103.8|103.3|103.59|103.09|103
1746863100000|2025-05-10 07:45:00|103.82|103.32|104.02|103.52|104.03|103.53|103.8|103.3|92
1746863400000|2025-05-10 07:50:00|104.03|103.53|104.29|103.79|104.31|103.81|103.93|103.43|186
1746863700000|2025-05-10 07:55:00|104.3|103.8|104.24|103.74|104.52|104.02|104.16|103.66|253
1746864000000|2025-05-10 08:00:00|104.25|103.75|104.29|103.79|104.6|104.1|104.19|103.69|215
1746864300000|2025-05-10 08:05:00|104.3|103.8|104.4|103.9|104.76|104.26|104.3|103.8|277
1746864600000|2025-05-10 08:10:00|104.41|103.91|104.39|103.89|104.51|104.01|104.33|103.83|216
1746864900000|2025-05-10 08:15:00|104.38|103.88|104.17|103.67|104.51|104.01|104.16|103.66|162
1746865200000|2025-05-10 08:20:00|104.18|103.68|104.34|103.84|104.35|103.85|103.98|103.48|174
1746865500000|2025-05-10 08:25:00|104.36|103.86|104.41|103.91|104.43|103.93|104.27|103.77|111
1746865800000|2025-05-10 08:30:00|104.42|103.92|104.16|103.66|104.44|103.94|104.07|103.57|138
1746866100000|2025-05-10 08:35:00|104.15|103.65|104.23|103.73|104.3|103.8|104.04|103.54|161
1746866400000|2025-05-10 08:40:00|104.22|103.72|104.11|103.61|104.22|103.72|104.06|103.56|124
1746866700000|2025-05-10 08:45:00|104.1|103.6|103.96|103.46|104.1|103.6|103.95|103.45|111
1746867000000|2025-05-10 08:50:00|103.95|103.45|103.13|102.63|103.95|103.45|102.7|102.2|346
1746867300000|2025-05-10 08:55:00|103.14|102.64|103.13|102.63|103.26|102.76|102.93|102.43|103
1746867600000|2025-05-10 09:00:00|103.14|102.64|102.71|102.21|103.21|102.71|102.58|102.08|252
1746867900000|2025-05-10 09:05:00|102.7|102.2|102.95|102.45|102.95|102.45|102.59|102.09|231
1746868200000|2025-05-10 09:10:00|102.93|102.43|103.01|102.51|103.03|102.53|102.74|102.24|216
1746868500000|2025-05-10 09:15:00|103|102.5|103.31|102.81|103.32|102.82|102.96|102.46|175
1746868800000|2025-05-10 09:20:00|103.32|102.82|103.2|102.7|103.47|102.97|103.09|102.59|175
1746869100000|2025-05-10 09:25:00|103.21|102.71|103.22|102.72|103.31|102.81|103.17|102.67|121
1746869400000|2025-05-10 09:30:00|103.23|102.73|103.34|102.84|103.34|102.84|103.02|102.52|177
1746869700000|2025-05-10 09:35:00|103.35|102.85|103.92|103.42|103.97|103.47|103.35|102.85|240
1746870000000|2025-05-10 09:40:00|103.91|103.41|103.75|103.25|104.02|103.52|103.73|103.23|311
1746870300000|2025-05-10 09:45:00|103.76|103.26|103.88|103.38|104.02|103.52|103.75|103.25|160
1746870600000|2025-05-10 09:50:00|103.89|103.39|103.73|103.23|103.92|103.42|103.73|103.23|105
1746870900000|2025-05-10 09:55:00|103.75|103.25|103.61|103.11|103.83|103.33|103.59|103.09|81
1746871200000|2025-05-10 10:00:00|103.64|103.14|103.69|103.19|103.69|103.19|103.42|102.92|136
1746871500000|2025-05-10 10:05:00|103.67|103.17|103.76|103.26|103.84|103.34|103.67|103.17|141
1746871800000|2025-05-10 10:10:00|103.77|103.27|103.82|103.32|103.94|103.44|103.76|103.26|195
1746872100000|2025-05-10 10:15:00|103.83|103.33|103.75|103.25|103.96|103.46|103.62|103.12|170
1746872400000|2025-05-10 10:20:00|103.74|103.24|103.71|103.21|103.83|103.33|103.67|103.17|126
1746872700000|2025-05-10 10:25:00|103.72|103.22|103.41|102.91|103.72|103.22|103.41|102.91|93
1746873000000|2025-05-10 10:30:00|103.42|102.92|103.34|102.84|103.54|103.04|103.28|102.78|153
1746873300000|2025-05-10 10:35:00|103.35|102.85|103.31|102.81|103.47|102.97|103.16|102.66|215
1746873600000|2025-05-10 10:40:00|103.3|102.8|103.13|102.63|103.39|102.89|103.13|102.63|161
1746873900000|2025-05-10 10:45:00|103.14|102.64|103.19|102.69|103.28|102.78|102.87|102.37|258
1746874200000|2025-05-10 10:50:00|103.17|102.67|103.18|102.68|103.36|102.86|103.11|102.61|278
1746874500000|2025-05-10 10:55:00|103.19|102.69|102.71|102.21|103.22|102.72|102.7|102.2|185
1746874800000|2025-05-10 11:00:00|102.72|102.22|102.71|102.21|102.72|102.22|102.41|101.91|253
1746875100000|2025-05-10 11:05:00|102.7|102.2|102.73|102.23|102.93|102.43|102.67|102.17|244
1746875400000|2025-05-10 11:10:00|102.71|102.21|102.92|102.42|102.94|102.44|102.6|102.1|164
1746875700000|2025-05-10 11:15:00|102.93|102.43|102.45|101.95|102.97|102.47|102.4|101.9|199
1746876000000|2025-05-10 11:20:00|102.46|101.96|102.58|102.08|102.62|102.12|102.39|101.89|193
1746876300000|2025-05-10 11:25:00|102.59|102.09|102.18|101.68|102.65|102.15|102.17|101.67|156
1746876600000|2025-05-10 11:30:00|102.19|101.69|101.97|101.47|102.23|101.73|101.73|101.23|276
1746876900000|2025-05-10 11:35:00|101.98|101.48|101.91|101.41|101.98|101.48|101.7|101.2|255
1746877200000|2025-05-10 11:40:00|101.9|101.4|101.4|100.9|101.93|101.43|101.14|100.64|331
1746877500000|2025-05-10 11:45:00|101.43|100.93|101.67|101.17|101.86|101.36|101.38|100.88|275
1746877800000|2025-05-10 11:50:00|101.65|101.15|101.28|100.78|101.66|101.16|101.13|100.63|353
1746878100000|2025-05-10 11:55:00|101.29|100.79|100.96|100.46|101.3|100.8|100.85|100.35|248
1746878400000|2025-05-10 12:00:00|100.97|100.47|101.52|101.02|101.59|101.09|100.97|100.47|259
1746878700000|2025-05-10 12:05:00|101.51|101.01|101.87|101.37|101.87|101.37|101.48|100.98|205
1746879000000|2025-05-10 12:10:00|101.88|101.38|101.89|101.39|101.95|101.45|101.73|101.23|247
1746879300000|2025-05-10 12:15:00|101.9|101.4|101.8|101.3|101.93|101.43|101.57|101.07|244
1746879600000|2025-05-10 12:20:00|101.79|101.29|102.1|101.6|102.11|101.61|101.71|101.21|250
1746879900000|2025-05-10 12:25:00|102.09|101.59|102.37|101.87|102.52|102.02|102.07|101.57|241
1746880200000|2025-05-10 12:30:00|102.35|101.85|102.26|101.76|102.62|102.12|102.26|101.76|232
1746880500000|2025-05-10 12:35:00|102.27|101.77|102.12|101.62|102.42|101.92|102.12|101.62|117
1746880800000|2025-05-10 12:40:00|102.11|101.61|101.87|101.37|102.16|101.66|101.85|101.35|160
1746881100000|2025-05-10 12:45:00|101.86|101.36|101.85|101.35|101.94|101.44|101.76|101.26|261
1746881400000|2025-05-10 12:50:00|101.86|101.36|102.06|101.56|102.14|101.64|101.84|101.34|235
1746881700000|2025-05-10 12:55:00|102.07|101.57|102.11|101.61|102.14|101.64|102|101.5|118
1746882000000|2025-05-10 13:00:00|102.12|101.62|102.22|101.72|102.4|101.9|102.03|101.53|169
1746882300000|2025-05-10 13:05:00|102.21|101.71|102.17|101.67|102.27|101.77|102.17|101.67|111
1746882600000|2025-05-10 13:10:00|102.19|101.69|102.17|101.67|102.3|101.8|102.13|101.63|109
1746882900000|2025-05-10 13:15:00|102.18|101.68|101.95|101.45|102.18|101.68|101.84|101.34|144
1746883200000|2025-05-10 13:20:00|101.96|101.46|102.09|101.59|102.11|101.61|101.96|101.46|132
1746883500000|2025-05-10 13:25:00|102.08|101.58|102.24|101.74|102.27|101.77|102.07|101.57|173
1746883800000|2025-05-10 13:30:00|102.25|101.75|102.28|101.78|102.29|101.79|102.1|101.6|165
1746884100000|2025-05-10 13:35:00|102.27|101.77|102.29|101.79|102.31|101.81|102.19|101.69|192
1746884400000|2025-05-10 13:40:00|102.3|101.8|102.49|101.99|102.56|102.06|102.25|101.75|155
1746884700000|2025-05-10 13:45:00|102.5|102|102.86|102.36|102.93|102.43|102.47|101.97|282
1746885000000|2025-05-10 13:50:00|102.85|102.35|102.94|102.44|102.95|102.45|102.69|102.19|203
1746885300000|2025-05-10 13:55:00|102.92|102.42|102.66|102.16|102.95|102.45|102.58|102.08|159
1746885600000|2025-05-10 14:00:00|102.67|102.17|102.45|101.95|102.88|102.38|102.33|101.83|228
1746885900000|2025-05-10 14:05:00|102.44|101.94|102.67|102.17|102.67|102.17|102.33|101.83|194
1746886200000|2025-05-10 14:10:00|102.66|102.16|102.86|102.36|102.95|102.45|102.66|102.16|153
1746886500000|2025-05-10 14:15:00|102.87|102.37|102.44|101.94|102.87|102.37|102.34|101.84|233
1746886800000|2025-05-10 14:20:00|102.43|101.93|102.6|102.1|102.61|102.11|102.41|101.91|152
1746887100000|2025-05-10 14:25:00|102.59|102.09|102.55|102.05|102.69|102.19|102.53|102.03|105
1746887400000|2025-05-10 14:30:00|102.56|102.06|102.44|101.94|102.56|102.06|102.27|101.77|137
1746887700000|2025-05-10 14:35:00|102.43|101.93|102.34|101.84|102.48|101.98|102.31|101.81|117
1746888000000|2025-05-10 14:40:00|102.33|101.83|102.45|101.95|102.45|101.95|102.23|101.73|113
1746888300000|2025-05-10 14:45:00|102.46|101.96|102.53|102.03|102.6|102.1|102.41|101.91|166
1746888600000|2025-05-10 14:50:00|102.52|102.02|102.58|102.08|102.64|102.14|102.43|101.93|111
1746888900000|2025-05-10 14:55:00|102.59|102.09|102.5|102|102.59|102.09|102.44|101.94|126
1746889200000|2025-05-10 15:00:00|102.51|102.01|102.64|102.14|102.64|102.14|102.37|101.87|181
1746889500000|2025-05-10 15:05:00|102.63|102.13|102.41|101.91|102.63|102.13|102.34|101.84|170
1746889800000|2025-05-10 15:10:00|102.4|101.9|102.23|101.73|102.43|101.93|102.01|101.51|191
1746890100000|2025-05-10 15:15:00|102.24|101.74|102.18|101.68|102.33|101.83|102.01|101.51|207
1746890400000|2025-05-10 15:20:00|102.19|101.69|102.17|101.67|102.31|101.81|102.06|101.56|201
1746890700000|2025-05-10 15:25:00|102.16|101.66|102.19|101.69|102.2|101.7|101.99|101.49|221
1746891000000|2025-05-10 15:30:00|102.18|101.68|102.2|101.7|102.4|101.9|102.13|101.63|231
1746891300000|2025-05-10 15:35:00|102.19|101.69|102.07|101.57|102.19|101.69|101.66|101.16|291
1746891600000|2025-05-10 15:40:00|102.05|101.55|102.07|101.57|102.16|101.66|102.02|101.52|163
1746891900000|2025-05-10 15:45:00|102.06|101.56|102.15|101.65|102.28|101.78|102.02|101.52|210
1746892200000|2025-05-10 15:50:00|102.16|101.66|102.1|101.6|102.2|101.7|101.94|101.44|223
1746892500000|2025-05-10 15:55:00|102.09|101.59|102.11|101.61|102.23|101.73|102.05|101.55|204
1746892800000|2025-05-10 16:00:00|102.1|101.6|102.51|102.01|102.57|102.07|102.1|101.6|358
1746893100000|2025-05-10 16:05:00|102.5|102|102.44|101.94|102.57|102.07|102.27|101.77|201
1746893400000|2025-05-10 16:10:00|102.46|101.96|102.68|102.18|102.69|102.19|102.43|101.93|191
1746893700000|2025-05-10 16:15:00|102.69|102.19|103.1|102.6|103.16|102.66|102.65|102.15|291
1746894000000|2025-05-10 16:20:00|103.11|102.61|103.18|102.68|103.34|102.84|103.08|102.58|179
1746894300000|2025-05-10 16:25:00|103.16|102.66|103.14|102.64|103.2|102.7|103.04|102.54|243
1746894600000|2025-05-10 16:30:00|103.15|102.65|103.4|102.9|103.41|102.91|103|102.5|189
1746894900000|2025-05-10 16:35:00|103.38|102.88|103.75|103.25|103.79|103.29|103.26|102.76|270
1746895200000|2025-05-10 16:40:00|103.74|103.24|103.74|103.24|103.79|103.29|103.53|103.03|260
1746895500000|2025-05-10 16:45:00|103.73|103.23|103.67|103.17|103.91|103.41|103.64|103.14|254
1746895800000|2025-05-10 16:50:00|103.68|103.18|103.68|103.18|103.84|103.34|103.52|103.02|219
1746896100000|2025-05-10 16:55:00|103.69|103.19|103.74|103.24|103.81|103.31|103.6|103.1|128
1746896400000|2025-05-10 17:00:00|103.73|103.23|103.74|103.24|103.77|103.27|103.58|103.08|192
1746896700000|2025-05-10 17:05:00|103.75|103.25|103.84|103.34|104.11|103.61|103.75|103.25|313
1746897000000|2025-05-10 17:10:00|103.85|103.35|104.06|103.56|104.11|103.61|103.84|103.34|187
1746897300000|2025-05-10 17:15:00|104.05|103.55|104.18|103.68|104.21|103.71|103.84|103.34|202
1746897600000|2025-05-10 17:20:00|104.19|103.69|104.19|103.69|104.34|103.84|104.11|103.61|238
1746897900000|2025-05-10 17:25:00|104.18|103.68|104.21|103.71|104.26|103.76|103.99|103.49|199
1746898200000|2025-05-10 17:30:00|104.22|103.72|104.56|104.06|104.59|104.09|104.21|103.71|259
1746898500000|2025-05-10 17:35:00|104.57|104.07|104.68|104.18|104.72|104.22|104.32|103.82|306
1746898800000|2025-05-10 17:40:00|104.69|104.19|104.36|103.86|104.69|104.19|104.14|103.64|182
1746899100000|2025-05-10 17:45:00|104.37|103.87|103.51|103.01|104.46|103.96|103.4|102.9|318
1746899400000|2025-05-10 17:50:00|103.52|103.02|103.57|103.07|103.86|103.36|103.41|102.91|309
1746899700000|2025-05-10 17:55:00|103.58|103.08|103.46|102.96|103.59|103.09|103.23|102.73|333
1746900000000|2025-05-10 18:00:00|103.47|102.97|103.62|103.12|103.71|103.21|103.27|102.77|259
1746900300000|2025-05-10 18:05:00|103.63|103.13|103.55|103.05|103.65|103.15|103.46|102.96|166
1746900600000|2025-05-10 18:10:00|103.54|103.04|103.57|103.07|103.62|103.12|103.44|102.94|138
1746900900000|2025-05-10 18:15:00|103.58|103.08|103.72|103.22|103.78|103.28|103.52|103.02|116
1746901200000|2025-05-10 18:20:00|103.73|103.23|103.38|102.88|103.77|103.27|103.36|102.86|122
1746901500000|2025-05-10 18:25:00|103.37|102.87|103.39|102.89|103.42|102.92|103.22|102.72|96
1746901800000|2025-05-10 18:30:00|103.38|102.88|103.27|102.77|103.42|102.92|103.18|102.68|95
1746902100000|2025-05-10 18:35:00|103.26|102.76|103.3|102.8|103.3|102.8|103.04|102.54|179
1746902400000|2025-05-10 18:40:00|103.29|102.79|103.27|102.77|103.3|102.8|103.14|102.64|78
1746902700000|2025-05-10 18:45:00|103.26|102.76|103.45|102.95|103.54|103.04|103.24|102.74|125
1746903000000|2025-05-10 18:50:00|103.44|102.94|103.61|103.11|103.62|103.12|103.38|102.88|117
1746903300000|2025-05-10 18:55:00|103.62|103.12|103.54|103.04|103.64|103.14|103.52|103.02|78
1746903600000|2025-05-10 19:00:00|103.53|103.03|103.47|102.97|103.57|103.07|103.42|102.92|114
1746903900000|2025-05-10 19:05:00|103.49|102.99|103.34|102.84|103.49|102.99|103.3|102.8|103
1746904200000|2025-05-10 19:10:00|103.35|102.85|103.26|102.76|103.39|102.89|103.23|102.73|69
1746904500000|2025-05-10 19:15:00|103.27|102.77|103.51|103.01|103.51|103.01|103.25|102.75|49
1746904800000|2025-05-10 19:20:00|103.52|103.02|103.48|102.98|103.54|103.04|103.47|102.97|73
1746905100000|2025-05-10 19:25:00|103.49|102.99|103.41|102.91|103.5|103|103.41|102.91|70
1746905400000|2025-05-10 19:30:00|103.4|102.9|103.64|103.14|103.65|103.15|103.4|102.9|51
1746905700000|2025-05-10 19:35:00|103.65|103.15|103.54|103.04|103.68|103.18|103.51|103.01|36
1746906000000|2025-05-10 19:40:00|103.55|103.05|103.69|103.19|103.7|103.2|103.55|103.05|43
1746906300000|2025-05-10 19:45:00|103.7|103.2|103.76|103.26|103.79|103.29|103.65|103.15|34
1746906600000|2025-05-10 19:50:00|103.75|103.25|103.74|103.24|103.82|103.32|103.74|103.24|32
1746906900000|2025-05-10 19:55:00|103.75|103.25|103.69|103.19|103.77|103.27|103.64|103.14|77
1746907200000|2025-05-10 20:00:00|103.7|103.2|103.56|103.06|103.7|103.2|103.52|103.02|70
1746907500000|2025-05-10 20:05:00|103.55|103.05|103.25|102.75|103.55|103.05|103.08|102.58|121
1746907800000|2025-05-10 20:10:00|103.26|102.76|103.47|102.97|103.47|102.97|103.21|102.71|65
1746908100000|2025-05-10 20:15:00|103.48|102.98|103.45|102.95|103.5|103|103.44|102.94|47
1746908400000|2025-05-10 20:20:00|103.46|102.96|103.44|102.94|103.47|102.97|103.33|102.83|55
1746908700000|2025-05-10 20:25:00|103.45|102.95|103.5|103|103.58|103.08|103.42|102.92|109
1746909000000|2025-05-10 20:30:00|103.52|103.02|103.68|103.18|103.68|103.18|103.52|103.02|105
1746909300000|2025-05-10 20:35:00|103.66|103.16|104.02|103.52|104.02|103.52|103.66|103.16|61
1746909600000|2025-05-10 20:40:00|104|103.5|104.03|103.53|104.03|103.53|103.87|103.37|50
1746909900000|2025-05-10 20:45:00|104.02|103.52|104.09|103.59|104.11|103.61|104|103.5|81
1746910200000|2025-05-10 20:50:00|104.08|103.58|104.09|103.59|104.13|103.63|104.02|103.52|43
1746910500000|2025-05-10 20:55:00|104.08|103.58|104.12|103.62|104.14|103.64|104.02|103.52|86
1746910800000|2025-05-10 21:00:00|104.13|103.63|104.12|103.62|104.22|103.72|104.07|103.57|135
1746911100000|2025-05-10 21:05:00|104.13|103.63|104.27|103.77|104.27|103.77|103.97|103.47|151
1746911400000|2025-05-10 21:10:00|104.25|103.75|104.05|103.55|104.26|103.76|104.04|103.54|100
1746911700000|2025-05-10 21:15:00|104.04|103.54|104.04|103.54|104.09|103.59|103.98|103.48|83
1746912000000|2025-05-10 21:20:00|104.05|103.55|104.01|103.51|104.08|103.58|104.01|103.51|43
1746912300000|2025-05-10 21:25:00|104.02|103.52|104.02|103.52|104.04|103.54|103.98|103.48|42
1746912600000|2025-05-10 21:30:00|104.01|103.51|104.2|103.7|104.2|103.7|104|103.5|32
1746912900000|2025-05-10 21:35:00|104.21|103.71|104.28|103.78|104.29|103.79|104.19|103.69|41
1746913200000|2025-05-10 21:40:00|104.29|103.79|104.29|103.79|104.35|103.85|104.26|103.76|45
1746913500000|2025-05-10 21:45:00|104.3|103.8|104.39|103.89|104.39|103.89|104.3|103.8|72
1746913800000|2025-05-10 21:50:00|104.38|103.88|104.47|103.97|104.47|103.97|104.36|103.86|28
1746914100000|2025-05-10 21:55:00|104.49|103.99|104.55|104.05|104.68|104.18|104.49|103.99|120
1746914400000|2025-05-10 22:00:00|104.54|104.04|104.09|103.59|104.57|104.07|104.07|103.57|206
1746914700000|2025-05-10 22:05:00|104.1|103.6|104.16|103.66|104.24|103.74|104.07|103.57|118
1746915000000|2025-05-10 22:10:00|104.15|103.65|104.15|103.65|104.17|103.67|104.04|103.54|166
1746915300000|2025-05-10 22:15:00|104.14|103.64|104.25|103.75|104.26|103.76|104.1|103.6|138
1746915600000|2025-05-10 22:20:00|104.26|103.76|104.45|103.95|104.67|104.17|104.23|103.73|173
1746915900000|2025-05-10 22:25:00|104.47|103.97|104.42|103.92|104.49|103.99|104.4|103.9|122
1746916200000|2025-05-10 22:30:00|104.41|103.91|104.34|103.84|104.45|103.95|104.21|103.71|159
1746916500000|2025-05-10 22:35:00|104.33|103.83|104.6|104.1|104.65|104.15|104.31|103.81|192
1746916800000|2025-05-10 22:40:00|104.61|104.11|104.64|104.14|104.64|104.14|104.46|103.96|248
1746917100000|2025-05-10 22:45:00|104.63|104.13|104.65|104.15|104.68|104.18|104.42|103.92|229
1746917400000|2025-05-10 22:50:00|104.64|104.14|104.76|104.26|104.77|104.27|104.49|103.99|203
1746917700000|2025-05-10 22:55:00|104.77|104.27|104.88|104.38|105|104.5|104.77|104.27|244
1746918000000|2025-05-10 23:00:00|104.87|104.37|104.71|104.21|104.92|104.42|104.62|104.12|273
1746918300000|2025-05-10 23:05:00|104.72|104.22|104.85|104.35|105.01|104.51|104.7|104.2|247
1746918600000|2025-05-10 23:10:00|104.87|104.37|105.07|104.57|105.08|104.58|104.65|104.15|292
1746918900000|2025-05-10 23:15:00|105.03|104.53|105.4|104.9|105.75|105.25|105.03|104.53|445
1746919200000|2025-05-10 23:20:00|105.41|104.91|105.56|105.06|105.56|105.06|105.06|104.56|399
1746919500000|2025-05-10 23:25:00|105.55|105.05|105.3|104.8|105.56|105.06|105.24|104.74|225
1746919800000|2025-05-10 23:30:00|105.28|104.78|104.88|104.38|105.35|104.85|104.68|104.18|383
1746920100000|2025-05-10 23:35:00|104.87|104.37|105.29|104.79|105.3|104.8|104.83|104.33|368
1746920400000|2025-05-10 23:40:00|105.3|104.8|105.2|104.7|105.4|104.9|105.11|104.61|226
1746920700000|2025-05-10 23:45:00|105.18|104.68|105.26|104.76|105.29|104.79|105.01|104.51|239
1746921000000|2025-05-10 23:50:00|105.25|104.75|105.53|105.03|105.54|105.04|105.24|104.74|167
1746921300000|2025-05-10 23:55:00|105.54|105.04|105.51|105.01|105.65|105.15|105.45|104.95|195
1746921600000|2025-05-11 00:00:00|105.52|105.02|105.51|105.01|105.56|105.06|104.99|104.49|405
1746921900000|2025-05-11 00:05:00|105.5|105|105.72|105.22|105.86|105.36|105.45|104.95|455
1746922200000|2025-05-11 00:10:00|105.71|105.21|105.38|104.88|105.71|105.21|105.35|104.85|393
1746922500000|2025-05-11 00:15:00|105.37|104.87|104.34|103.84|105.41|104.91|103.87|103.37|456
1746922800000|2025-05-11 00:20:00|104.35|103.85|104.39|103.89|104.46|103.96|103.81|103.31|365
1746923100000|2025-05-11 00:25:00|104.4|103.9|102.49|101.99|104.42|103.92|102.46|101.96|537
1746923400000|2025-05-11 00:30:00|102.5|102|103.91|103.41|103.94|103.44|102.5|102|436
1746923700000|2025-05-11 00:35:00|103.9|103.4|103.47|102.97|103.96|103.46|103.45|102.95|358
1746924000000|2025-05-11 00:40:00|103.48|102.98|104.09|103.59|104.17|103.67|103.47|102.97|314
1746924300000|2025-05-11 00:45:00|104.1|103.6|104.43|103.93|104.45|103.95|104.09|103.59|238
1746924600000|2025-05-11 00:50:00|104.44|103.94|104.36|103.86|104.54|104.04|104.18|103.68|290
1746924900000|2025-05-11 00:55:00|104.35|103.85|104.45|103.95|104.57|104.07|104.34|103.84|254
1746925200000|2025-05-11 01:00:00|104.46|103.96|104.51|104.01|104.62|104.12|104.19|103.69|265
1746925500000|2025-05-11 01:05:00|104.52|104.02|104.91|104.41|104.97|104.47|104.45|103.95|253
1746925800000|2025-05-11 01:10:00|104.9|104.4|106.08|105.58|106.13|105.63|104.88|104.38|317
1746926100000|2025-05-11 01:15:00|106.07|105.57|105.73|105.23|106.17|105.67|105.71|105.21|471
1746926400000|2025-05-11 01:20:00|105.74|105.24|104.94|104.44|105.86|105.36|104.94|104.44|357
1746926700000|2025-05-11 01:25:00|104.96|104.46|105.38|104.88|105.43|104.93|104.96|104.46|279
1746927000000|2025-05-11 01:30:00|105.37|104.87|105.17|104.67|105.38|104.88|104.89|104.39|370
1746927300000|2025-05-11 01:35:00|105.18|104.68|104.83|104.33|105.23|104.73|104.74|104.24|370
1746927600000|2025-05-11 01:40:00|104.82|104.32|104.64|104.14|104.83|104.33|104.33|103.83|305
1746927900000|2025-05-11 01:45:00|104.61|104.11|104.18|103.68|104.61|104.11|104.13|103.63|348
1746928200000|2025-05-11 01:50:00|104.19|103.69|103.85|103.35|104.27|103.77|103.3|102.8|485
1746928500000|2025-05-11 01:55:00|103.84|103.34|103.7|103.2|103.86|103.36|103.36|102.86|316
1746928800000|2025-05-11 02:00:00|103.69|103.19|103.94|103.44|103.99|103.49|103.42|102.92|416
1746929100000|2025-05-11 02:05:00|103.95|103.45|104.16|103.66|104.16|103.66|103.77|103.27|404
1746929400000|2025-05-11 02:10:00|104.15|103.65|104.17|103.67|104.31|103.81|104.08|103.58|261
1746929700000|2025-05-11 02:15:00|104.19|103.69|104.46|103.96|104.47|103.97|104.18|103.68|189
1746930000000|2025-05-11 02:20:00|104.47|103.97|104.64|104.14|104.66|104.16|104.47|103.97|220
1746930300000|2025-05-11 02:25:00|104.63|104.13|104.53|104.03|104.63|104.13|104.44|103.94|169
1746930600000|2025-05-11 02:30:00|104.54|104.04|104.94|104.44|104.99|104.49|104.44|103.94|229
1746930900000|2025-05-11 02:35:00|104.95|104.45|105.12|104.62|105.12|104.62|104.81|104.31|190
1746931200000|2025-05-11 02:40:00|105.13|104.63|104.98|104.48|105.28|104.78|104.86|104.36|194
1746931500000|2025-05-11 02:45:00|104.96|104.46|104.83|104.33|105.03|104.53|104.77|104.27|325
1746931800000|2025-05-11 02:50:00|104.81|104.31|104.07|103.57|104.83|104.33|103.95|103.45|384
1746932100000|2025-05-11 02:55:00|104.06|103.56|104.55|104.05|104.57|104.07|103.96|103.46|354
1746932400000|2025-05-11 03:00:00|104.54|104.04|104.08|103.58|104.54|104.04|104.08|103.58|223
1746932700000|2025-05-11 03:05:00|104.11|103.61|104.38|103.88|104.39|103.89|104.03|103.53|196
1746933000000|2025-05-11 03:10:00|104.39|103.89|104.47|103.97|104.61|104.11|104.39|103.89|158
1746933300000|2025-05-11 03:15:00|104.48|103.98|104.66|104.16|104.66|104.16|104.38|103.88|177
1746933600000|2025-05-11 03:20:00|104.67|104.17|104.84|104.34|104.88|104.38|104.67|104.17|145
1746933900000|2025-05-11 03:25:00|104.83|104.33|105.23|104.73|105.23|104.73|104.83|104.33|142
1746934200000|2025-05-11 03:30:00|105.24|104.74|105.04|104.54|105.25|104.75|104.95|104.45|198
1746934500000|2025-05-11 03:35:00|105.03|104.53|104.83|104.33|105.04|104.54|104.81|104.31|116
1746934800000|2025-05-11 03:40:00|104.84|104.34|105.22|104.72|105.29|104.79|104.82|104.32|224
1746935100000|2025-05-11 03:45:00|105.23|104.73|104.96|104.46|105.3|104.8|104.84|104.34|161
1746935400000|2025-05-11 03:50:00|104.97|104.47|104.76|104.26|105|104.5|104.76|104.26|143
1746935700000|2025-05-11 03:55:00|104.75|104.25|104.74|104.24|104.86|104.36|104.64|104.14|218
1746936000000|2025-05-11 04:00:00|104.73|104.23|104.91|104.41|104.91|104.41|104.69|104.19|176
1746936300000|2025-05-11 04:05:00|104.93|104.43|104.93|104.43|105|104.5|104.76|104.26|245
1746936600000|2025-05-11 04:10:00|104.94|104.44|105.03|104.53|105.25|104.75|104.94|104.44|238
1746936900000|2025-05-11 04:15:00|105.05|104.55|105.03|104.53|105.15|104.65|104.92|104.42|202
1746937200000|2025-05-11 04:20:00|105.04|104.54|105.01|104.51|105.05|104.55|104.97|104.47|142
1746937500000|2025-05-11 04:25:00|105.02|104.52|104.93|104.43|105.06|104.56|104.92|104.42|73
1746937800000|2025-05-11 04:30:00|104.92|104.42|104.55|104.05|104.94|104.44|104.48|103.98|164
1746938100000|2025-05-11 04:35:00|104.56|104.06|104.32|103.82|104.61|104.11|104.29|103.79|148
1746938400000|2025-05-11 04:40:00|104.31|103.81|104.4|103.9|104.4|103.9|104.28|103.78|98
1746938700000|2025-05-11 04:45:00|104.37|103.87|104.6|104.1|104.6|104.1|104.37|103.87|121
1746939000000|2025-05-11 04:50:00|104.59|104.09|104.36|103.86|104.6|104.1|104.31|103.81|80
1746939300000|2025-05-11 04:55:00|104.37|103.87|104.41|103.91|104.44|103.94|104.3|103.8|44
1746939600000|2025-05-11 05:00:00|104.4|103.9|104.22|103.72|104.52|104.02|104.22|103.72|123
1746939900000|2025-05-11 05:05:00|104.23|103.73|104.26|103.76|104.26|103.76|104.19|103.69|118
1746940200000|2025-05-11 05:10:00|104.25|103.75|104.5|104|104.52|104.02|104.25|103.75|105
1746940500000|2025-05-11 05:15:00|104.49|103.99|104.41|103.91|104.52|104.02|104.39|103.89|145
1746940800000|2025-05-11 05:20:00|104.42|103.92|104.25|103.75|104.46|103.96|104.23|103.73|94
1746941100000|2025-05-11 05:25:00|104.26|103.76|104.09|103.59|104.3|103.8|104.06|103.56|104
1746941400000|2025-05-11 05:30:00|104.08|103.58|104.18|103.68|104.18|103.68|103.9|103.4|128
1746941700000|2025-05-11 05:35:00|104.16|103.66|104.04|103.54|104.21|103.71|104|103.5|107
1746942000000|2025-05-11 05:40:00|104.03|103.53|103.92|103.42|104.12|103.62|103.88|103.38|97
1746942300000|2025-05-11 05:45:00|103.93|103.43|103.87|103.37|103.99|103.49|103.84|103.34|101
1746942600000|2025-05-11 05:50:00|103.86|103.36|103.59|103.09|103.89|103.39|103.5|103|110
1746942900000|2025-05-11 05:55:00|103.6|103.1|103.43|102.93|103.65|103.15|103.43|102.93|86
1746943200000|2025-05-11 06:00:00|103.42|102.92|103.23|102.73|103.43|102.93|103.04|102.54|192
1746943500000|2025-05-11 06:05:00|103.22|102.72|103.16|102.66|103.24|102.74|102.94|102.44|177
1746943800000|2025-05-11 06:10:00|103.15|102.65|103.31|102.81|103.35|102.85|103.02|102.52|175
1746944100000|2025-05-11 06:15:00|103.3|102.8|103.39|102.89|103.42|102.92|103.28|102.78|137
1746944400000|2025-05-11 06:20:00|103.4|102.9|103.42|102.92|103.43|102.93|103.34|102.84|114
1746944700000|2025-05-11 06:25:00|103.41|102.91|103.43|102.93|103.52|103.02|103.41|102.91|154
1746945000000|2025-05-11 06:30:00|103.42|102.92|103.45|102.95|103.46|102.96|103.35|102.85|135
1746945300000|2025-05-11 06:35:00|103.43|102.93|103.13|102.63|103.45|102.95|103.13|102.63|130
1746945600000|2025-05-11 06:40:00|103.11|102.61|102.71|102.21|103.11|102.61|102.59|102.09|184
1746945900000|2025-05-11 06:45:00|102.69|102.19|102.17|101.67|102.84|102.34|102.14|101.64|277
1746946200000|2025-05-11 06:50:00|102.16|101.66|102.49|101.99|102.53|102.03|102.16|101.66|181
1746946500000|2025-05-11 06:55:00|102.5|102|102.48|101.98|102.6|102.1|102.31|101.81|118
1746946800000|2025-05-11 07:00:00|102.47|101.97|102.08|101.58|102.5|102|102.05|101.55|261
1746947100000|2025-05-11 07:05:00|102.09|101.59|101.59|101.09|102.11|101.61|101.56|101.06|429
1746947400000|2025-05-11 07:10:00|101.61|101.11|102.06|101.56|102.08|101.58|101.61|101.11|180
1746947700000|2025-05-11 07:15:00|102.07|101.57|102.1|101.6|102.29|101.79|102.02|101.52|273
1746948000000|2025-05-11 07:20:00|102.11|101.61|102.24|101.74|102.24|101.74|101.99|101.49|184
1746948300000|2025-05-11 07:25:00|102.21|101.71|101.99|101.49|102.48|101.98|101.93|101.43|208
1746948600000|2025-05-11 07:30:00|102|101.5|101.57|101.07|102.02|101.52|101.27|100.77|213
1746948900000|2025-05-11 07:35:00|101.58|101.08|101.47|100.97|101.98|101.48|101.35|100.85|213
1746949200000|2025-05-11 07:40:00|101.45|100.95|100.19|99.69|101.47|100.97|100.18|99.68|381
1746949500000|2025-05-11 07:45:00|100.21|99.71|100.84|100.34|100.87|100.37|100.2|99.7|326
1746949800000|2025-05-11 07:50:00|100.83|100.33|100.84|100.34|100.84|100.34|100.33|99.83|260
1746950100000|2025-05-11 07:55:00|100.83|100.33|100.93|100.43|100.98|100.48|100.74|100.24|120
1746950400000|2025-05-11 08:00:00|100.92|100.42|101.3|100.8|101.31|100.81|100.91|100.41|190
1746950700000|2025-05-11 08:05:00|101.29|100.79|101.4|100.9|101.41|100.91|101.07|100.57|166
1746951000000|2025-05-11 08:10:00|101.41|100.91|101.47|100.97|101.5|101|101.38|100.88|112
1746951300000|2025-05-11 08:15:00|101.46|100.96|101.56|101.06|101.59|101.09|101.38|100.88|148
1746951600000|2025-05-11 08:20:00|101.57|101.07|101.58|101.08|101.62|101.12|101.48|100.98|105
1746951900000|2025-05-11 08:25:00|101.57|101.07|101.02|100.52|101.57|101.07|101.01|100.51|130
1746952200000|2025-05-11 08:30:00|101.01|100.51|100.37|99.87|101.02|100.52|100.18|99.68|396
1746952500000|2025-05-11 08:35:00|100.38|99.88|100.65|100.15|100.82|100.32|100.38|99.88|252
1746952800000|2025-05-11 08:40:00|100.66|100.16|100.85|100.35|100.92|100.42|100.66|100.16|196
1746953100000|2025-05-11 08:45:00|100.86|100.36|100.57|100.07|100.88|100.38|100.52|100.02|294
1746953400000|2025-05-11 08:50:00|100.58|100.08|100.51|100.01|100.62|100.12|100.4|99.9|266
1746953700000|2025-05-11 08:55:00|100.53|100.03|100.5|100|100.63|100.13|100.42|99.92|153
1746954000000|2025-05-11 09:00:00|100.53|100.03|100.64|100.14|100.65|100.15|100.44|99.94|220
1746954300000|2025-05-11 09:05:00|100.63|100.13|101.04|100.54|101.04|100.54|100.63|100.13|117
1746954600000|2025-05-11 09:10:00|101.03|100.53|101.23|100.73|101.23|100.73|100.95|100.45|135
1746954900000|2025-05-11 09:15:00|101.24|100.74|101.43|100.93|101.43|100.93|101.09|100.59|284
1746955200000|2025-05-11 09:20:00|101.44|100.94|101.6|101.1|101.61|101.11|101.43|100.93|131
1746955500000|2025-05-11 09:25:00|101.61|101.11|101.62|101.12|101.63|101.13|101.48|100.98|86
1746955800000|2025-05-11 09:30:00|101.63|101.13|101.57|101.07|101.63|101.13|101.51|101.01|138
1746956100000|2025-05-11 09:35:00|101.56|101.06|101.59|101.09|101.64|101.14|101.47|100.97|156
1746956400000|2025-05-11 09:40:00|101.58|101.08|101.59|101.09|101.61|101.11|101.47|100.97|154
1746956700000|2025-05-11 09:45:00|101.58|101.08|101.64|101.14|101.65|101.15|101.56|101.06|101
1746957000000|2025-05-11 09:50:00|101.63|101.13|101.84|101.34|101.84|101.34|101.63|101.13|104
1746957300000|2025-05-11 09:55:00|101.83|101.33|101.49|100.99|101.83|101.33|101.49|100.99|167
1746957600000|2025-05-11 10:00:00|101.5|101|101.67|101.17|101.67|101.17|101.42|100.92|90
1746957900000|2025-05-11 10:05:00|101.68|101.18|101.66|101.16|101.72|101.22|101.56|101.06|93
1746958200000|2025-05-11 10:10:00|101.65|101.15|101.43|100.93|101.66|101.16|101.28|100.78|128
1746958500000|2025-05-11 10:15:00|101.42|100.92|101.22|100.72|101.42|100.92|101.17|100.67|111
1746958800000|2025-05-11 10:20:00|101.23|100.73|101.51|101.01|101.52|101.02|101.22|100.72|83
1746959100000|2025-05-11 10:25:00|101.52|101.02|101.71|101.21|101.71|101.21|101.51|101.01|51
1746959400000|2025-05-11 10:30:00|101.7|101.2|101.7|101.2|101.73|101.23|101.62|101.12|57
1746959700000|2025-05-11 10:35:00|101.68|101.18|101.59|101.09|101.71|101.21|101.55|101.05|71
1746960000000|2025-05-11 10:40:00|101.58|101.08|101.34|100.84|101.58|101.08|101.34|100.84|45
1746960300000|2025-05-11 10:45:00|101.35|100.85|101.4|100.9|101.42|100.92|101.21|100.71|93
1746960600000|2025-05-11 10:50:00|101.41|100.91|101.54|101.04|101.58|101.08|101.39|100.89|80
1746960900000|2025-05-11 10:55:00|101.55|101.05|101.67|101.17|101.67|101.17|101.54|101.04|105
1746961200000|2025-05-11 11:00:00|101.65|101.15|101.9|101.4|101.93|101.43|101.63|101.13|147
1746961500000|2025-05-11 11:05:00|101.91|101.41|101.88|101.38|101.95|101.45|101.86|101.36|90
1746961800000|2025-05-11 11:10:00|101.87|101.37|101.77|101.27|101.87|101.37|101.68|101.18|138
1746962100000|2025-05-11 11:15:00|101.76|101.26|101.63|101.13|101.84|101.34|101.63|101.13|57
1746962400000|2025-05-11 11:20:00|101.64|101.14|101.66|101.16|101.74|101.24|101.63|101.13|111
1746962700000|2025-05-11 11:25:00|101.56|101.06|101.79|101.29|101.83|101.33|101.45|100.95|114
1746963000000|2025-05-11 11:30:00|101.8|101.3|101.84|101.34|101.88|101.38|101.79|101.29|155
1746963300000|2025-05-11 11:35:00|101.83|101.33|101.76|101.26|101.85|101.35|101.71|101.21|95
1746963600000|2025-05-11 11:40:00|101.77|101.27|101.92|101.42|101.94|101.44|101.68|101.18|127
1746963900000|2025-05-11 11:45:00|101.91|101.41|101.77|101.27|101.94|101.44|101.72|101.22|153
1746964200000|2025-05-11 11:50:00|101.75|101.25|101.72|101.22|101.85|101.35|101.7|101.2|86
1746964500000|2025-05-11 11:55:00|101.73|101.23|102|101.5|102.05|101.55|101.68|101.18|112
1746964800000|2025-05-11 12:00:00|101.98|101.48|101.98|101.48|102|101.5|101.88|101.38|147
1746965100000|2025-05-11 12:05:00|101.95|101.45|102.16|101.66|102.19|101.69|101.95|101.45|130
1746965400000|2025-05-11 12:10:00|102.15|101.65|102.08|101.58|102.17|101.67|101.98|101.48|88
1746965700000|2025-05-11 12:15:00|102.09|101.59|101.75|101.25|102.09|101.59|101.75|101.25|87
1746966000000|2025-05-11 12:20:00|101.76|101.26|101.77|101.27|101.82|101.32|101.58|101.08|159
1746966300000|2025-05-11 12:25:00|101.75|101.25|101.67|101.17|101.8|101.3|101.63|101.13|72
1746966600000|2025-05-11 12:30:00|101.66|101.16|101.62|101.12|101.69|101.19|101.44|100.94|128
1746966900000|2025-05-11 12:35:00|101.61|101.11|101.67|101.17|101.67|101.17|101.55|101.05|106
1746967200000|2025-05-11 12:40:00|101.68|101.18|101.4|100.9|101.68|101.18|101.36|100.86|126
1746967500000|2025-05-11 12:45:00|101.39|100.89|101.55|101.05|101.6|101.1|101.26|100.76|106
1746967800000|2025-05-11 12:50:00|101.56|101.06|101.64|101.14|101.67|101.17|101.53|101.03|105
1746968100000|2025-05-11 12:55:00|101.63|101.13|101.57|101.07|101.64|101.14|101.55|101.05|57
1746968400000|2025-05-11 13:00:00|101.58|101.08|101.84|101.34|101.86|101.36|101.54|101.04|139
1746968700000|2025-05-11 13:05:00|101.83|101.33|101.98|101.48|102|101.5|101.81|101.31|110
1746969000000|2025-05-11 13:10:00|101.97|101.47|101.87|101.37|102|101.5|101.8|101.3|98
1746969300000|2025-05-11 13:15:00|101.86|101.36|101.71|101.21|101.91|101.41|101.69|101.19|92
1746969600000|2025-05-11 13:20:00|101.72|101.22|101.52|101.02|101.75|101.25|101.52|101.02|68
1746969900000|2025-05-11 13:25:00|101.53|101.03|101.11|100.61|101.53|101.03|100.96|100.46|153
1746970200000|2025-05-11 13:30:00|101.1|100.6|100.95|100.45|101.11|100.61|100.57|100.07|361
1746970500000|2025-05-11 13:35:00|100.93|100.43|101.06|100.56|101.1|100.6|100.81|100.31|118
1746970800000|2025-05-11 13:40:00|101.05|100.55|100.55|100.05|101.06|100.56|100.39|99.89|105
1746971100000|2025-05-11 13:45:00|100.53|100.03|100.5|100|100.7|100.2|100.32|99.82|172
1746971400000|2025-05-11 13:50:00|100.48|99.98|100.27|99.77|100.74|100.24|100.21|99.71|151
1746971700000|2025-05-11 13:55:00|100.26|99.76|99.36|98.86|100.26|99.76|99.35|98.85|317
1746972000000|2025-05-11 14:00:00|99.34|98.84|99.57|99.07|99.57|99.07|98.49|97.99|357
1746972300000|2025-05-11 14:05:00|99.56|99.06|99.8|99.3|99.85|99.35|99.42|98.92|228
1746972600000|2025-05-11 14:10:00|99.81|99.31|99.74|99.24|99.85|99.35|99.61|99.11|170
1746972900000|2025-05-11 14:15:00|99.73|99.23|99.95|99.45|99.95|99.45|99.53|99.03|195
1746973200000|2025-05-11 14:20:00|99.94|99.44|100.01|99.51|100.02|99.52|99.71|99.21|166
1746973500000|2025-05-11 14:25:00|100.02|99.52|100.11|99.61|100.23|99.73|100.02|99.52|169
1746973800000|2025-05-11 14:30:00|100.1|99.6|100.35|99.85|100.35|99.85|100.08|99.58|113
1746974100000|2025-05-11 14:35:00|100.34|99.84|100.49|99.99|100.49|99.99|100.2|99.7|57
1746974400000|2025-05-11 14:40:00|100.5|100|100.68|100.18|100.69|100.19|100.49|99.99|68
1746974700000|2025-05-11 14:45:00|100.67|100.17|100.62|100.12|100.74|100.24|100.51|100.01|107
1746975000000|2025-05-11 14:50:00|100.59|100.09|100.4|99.9|100.6|100.1|100.32|99.82|106
1746975300000|2025-05-11 14:55:00|100.39|99.89|100.34|99.84|100.49|99.99|100.32|99.82|64
1746975600000|2025-05-11 15:00:00|100.35|99.85|100.53|100.03|100.54|100.04|100.29|99.79|138
1746975900000|2025-05-11 15:05:00|100.54|100.04|100.84|100.34|100.85|100.35|100.53|100.03|99
1746976200000|2025-05-11 15:10:00|100.83|100.33|100.95|100.45|100.95|100.45|100.76|100.26|138
1746976500000|2025-05-11 15:15:00|100.94|100.44|100.9|100.4|100.94|100.44|100.85|100.35|84
1746976800000|2025-05-11 15:20:00|100.91|100.41|100.46|99.96|100.91|100.41|100.46|99.96|114
1746977100000|2025-05-11 15:25:00|100.45|99.95|100.31|99.81|100.53|100.03|100.25|99.75|160
1746977400000|2025-05-11 15:30:00|100.3|99.8|100.34|99.84|100.36|99.86|100.2|99.7|146
1746977700000|2025-05-11 15:35:00|100.35|99.85|100.14|99.64|100.47|99.97|100.06|99.56|190
1746978000000|2025-05-11 15:40:00|100.15|99.65|99.9|99.4|100.15|99.65|99.88|99.38|130
1746978300000|2025-05-11 15:45:00|99.89|99.39|99.86|99.36|100.15|99.65|99.76|99.26|168
1746978600000|2025-05-11 15:50:00|99.87|99.37|99.01|98.51|99.99|99.49|98.92|98.42|274
1746978900000|2025-05-11 15:55:00|99.02|98.52|99.72|99.22|99.87|99.37|98.89|98.39|287
1746979200000|2025-05-11 16:00:00|99.71|99.21|99.32|98.82|99.83|99.33|99.25|98.75|246
1746979500000|2025-05-11 16:05:00|99.34|98.84|98.86|98.36|99.34|98.84|98.62|98.12|427
1746979800000|2025-05-11 16:10:00|98.87|98.37|98.82|98.32|99.19|98.69|98.6|98.1|347
1746980100000|2025-05-11 16:15:00|98.84|98.34|99.08|98.58|99.08|98.58|98.59|98.09|338
1746980400000|2025-05-11 16:20:00|99.09|98.59|99.5|99|99.53|99.03|99.09|98.59|162
1746980700000|2025-05-11 16:25:00|99.51|99.01|99.71|99.21|99.72|99.22|99.5|99|127
1746981000000|2025-05-11 16:30:00|99.7|99.2|99.56|99.06|99.78|99.28|99.55|99.05|156
1746981300000|2025-05-11 16:35:00|99.55|99.05|99.61|99.11|99.64|99.14|99.49|98.99|138
1746981600000|2025-05-11 16:40:00|99.6|99.1|99.72|99.22|99.85|99.35|99.59|99.09|122
1746981900000|2025-05-11 16:45:00|99.71|99.21|99.26|98.76|99.71|99.21|99.26|98.76|127
1746982200000|2025-05-11 16:50:00|99.27|98.77|99.24|98.74|99.32|98.82|99.09|98.59|187
1746982500000|2025-05-11 16:55:00|99.23|98.73|99.48|98.98|99.48|98.98|99.22|98.72|99
1746982800000|2025-05-11 17:00:00|99.49|98.99|99.62|99.12|99.64|99.14|99.31|98.81|149
1746983100000|2025-05-11 17:05:00|99.61|99.11|99.61|99.11|99.67|99.17|99.45|98.95|148
1746983400000|2025-05-11 17:10:00|99.6|99.1|99.71|99.21|99.71|99.21|99.28|98.78|174
1746983700000|2025-05-11 17:15:00|99.72|99.22|100.07|99.57|100.09|99.59|99.65|99.15|172
1746984000000|2025-05-11 17:20:00|100.06|99.56|99.94|99.44|100.19|99.69|99.91|99.41|208
1746984300000|2025-05-11 17:25:00|99.93|99.43|100.01|99.51|100.05|99.55|99.83|99.33|225
1746984600000|2025-05-11 17:30:00|100|99.5|100.2|99.7|100.21|99.71|99.96|99.46|220
1746984900000|2025-05-11 17:35:00|100.21|99.71|100.34|99.84|100.6|100.1|100.2|99.7|154
1746985200000|2025-05-11 17:40:00|100.35|99.85|100.33|99.83|100.36|99.86|100.23|99.73|96
1746985500000|2025-05-11 17:45:00|100.29|99.79|100.47|99.97|100.47|99.97|100.26|99.76|106
1746985800000|2025-05-11 17:50:00|100.45|99.95|100.45|99.95|100.49|99.99|100.37|99.87|106
1746986100000|2025-05-11 17:55:00|100.44|99.94|100.35|99.85|100.51|100.01|100.32|99.82|69
1746986400000|2025-05-11 18:00:00|100.34|99.84|100.23|99.73|100.41|99.91|100.22|99.72|197
1746986700000|2025-05-11 18:05:00|100.24|99.74|100.16|99.66|100.28|99.78|100.16|99.66|168
1746987000000|2025-05-11 18:10:00|100.18|99.68|100.22|99.72|100.26|99.76|100.16|99.66|157
1746987300000|2025-05-11 18:15:00|100.24|99.74|100.45|99.95|100.45|99.95|100.18|99.68|136
1746987600000|2025-05-11 18:20:00|100.43|99.93|100.34|99.84|100.47|99.97|100.34|99.84|94
1746987900000|2025-05-11 18:25:00|100.35|99.85|100.11|99.61|100.38|99.88|100.1|99.6|92
1746988200000|2025-05-11 18:30:00|100.1|99.6|99.87|99.37|100.12|99.62|99.75|99.25|183
1746988500000|2025-05-11 18:35:00|99.86|99.36|100.57|100.07|100.59|100.09|99.83|99.33|212
1746988800000|2025-05-11 18:40:00|100.56|100.06|100.55|100.05|100.78|100.28|100.53|100.03|151
1746989100000|2025-05-11 18:45:00|100.56|100.06|100.76|100.26|100.79|100.29|100.56|100.06|139
1746989400000|2025-05-11 18:50:00|100.77|100.27|100.97|100.47|100.98|100.48|100.73|100.23|116
1746989700000|2025-05-11 18:55:00|100.98|100.48|100.75|100.25|101.06|100.56|100.68|100.18|178
1746990000000|2025-05-11 19:00:00|100.76|100.26|100.72|100.22|100.93|100.43|100.71|100.21|171
1746990300000|2025-05-11 19:05:00|100.71|100.21|100.67|100.17|100.85|100.35|100.54|100.04|193
1746990600000|2025-05-11 19:10:00|100.71|100.21|100.76|100.26|100.85|100.35|100.7|100.2|114
1746990900000|2025-05-11 19:15:00|100.77|100.27|100.84|100.34|100.89|100.39|100.72|100.22|155
1746991200000|2025-05-11 19:20:00|100.85|100.35|100.71|100.21|100.88|100.38|100.71|100.21|153
1746991500000|2025-05-11 19:25:00|100.7|100.2|100.81|100.31|100.82|100.32|100.68|100.18|113
1746991800000|2025-05-11 19:30:00|100.8|100.3|100.97|100.47|101.08|100.58|100.76|100.26|123
1746992100000|2025-05-11 19:35:00|100.96|100.46|100.84|100.34|100.96|100.46|100.83|100.33|192
1746992400000|2025-05-11 19:40:00|100.85|100.35|100.68|100.18|100.85|100.35|100.67|100.17|137
1746992700000|2025-05-11 19:45:00|100.69|100.19|100.77|100.27|100.78|100.28|100.65|100.15|96
1746993000000|2025-05-11 19:50:00|100.74|100.24|100.62|100.12|100.75|100.25|100.61|100.11|81
1746993300000|2025-05-11 19:55:00|100.63|100.13|100.61|100.11|100.67|100.17|100.49|99.99|147
1746993600000|2025-05-11 20:00:00|100.6|100.1|100.26|99.76|100.63|100.13|100.25|99.75|209
1746993900000|2025-05-11 20:05:00|100.27|99.77|100.35|99.85|100.42|99.92|100.13|99.63|169
1746994200000|2025-05-11 20:10:00|100.33|99.83|100.69|100.19|100.69|100.19|100.33|99.83|88
1746994500000|2025-05-11 20:15:00|100.68|100.18|100.61|100.11|100.7|100.2|100.52|100.02|188
1746994800000|2025-05-11 20:20:00|100.6|100.1|100.53|100.03|100.67|100.17|100.53|100.03|108
1746995100000|2025-05-11 20:25:00|100.51|100.01|100.5|100|100.56|100.06|100.44|99.94|118
1746995400000|2025-05-11 20:30:00|100.51|100.01|100.52|100.02|100.53|100.03|100.35|99.85|127
1746995700000|2025-05-11 20:35:00|100.47|99.97|100.41|99.91|100.61|100.11|100.4|99.9|120
1746996000000|2025-05-11 20:40:00|100.4|99.9|100.27|99.77|100.4|99.9|100.22|99.72|60
1746996300000|2025-05-11 20:45:00|100.26|99.76|100.19|99.69|100.28|99.78|100.11|99.61|110
1746996600000|2025-05-11 20:50:00|100.2|99.7|100.15|99.65|100.24|99.74|100.13|99.63|103
1746996900000|2025-05-11 20:55:00|100.14|99.64|100.12|99.62|100.24|99.74|100.08|99.58|124
1746997200000|2025-05-11 21:00:00|100.13|99.63|100.13|99.63|100.17|99.67|100.06|99.56|132
1746997500000|2025-05-11 21:05:00|100.14|99.64|99.91|99.41|100.14|99.64|99.87|99.37|190
1746997800000|2025-05-11 21:10:00|99.9|99.4|99.97|99.47|99.97|99.47|99.84|99.34|112
1746998100000|2025-05-11 21:15:00|99.96|99.46|100.19|99.69|100.26|99.76|99.94|99.44|126
1746998400000|2025-05-11 21:20:00|100.21|99.71|100.12|99.62|100.22|99.72|100.06|99.56|51
1746998700000|2025-05-11 21:25:00|100.11|99.61|100.14|99.64|100.16|99.66|100.11|99.61|17
1746999000000|2025-05-11 21:30:00|100.21|99.71|100.2|99.7|100.21|99.71|100.18|99.68|4
1746999300000|2025-05-11 21:35:00|100.21|99.71|100.5|100|100.5|100|100.21|99.71|27
1746999600000|2025-05-11 21:40:00|100.49|99.99|100.29|99.79|100.49|99.99|100.19|99.69|44
1746999900000|2025-05-11 21:45:00|100.26|99.76|100.44|99.94|100.44|99.94|100.26|99.76|57
1747000200000|2025-05-11 21:50:00|100.45|99.95|100.55|100.05|100.56|100.06|100.43|99.93|35
1747000500000|2025-05-11 21:55:00|100.57|100.07|100.62|100.12|100.64|100.14|100.53|100.03|41
1747000800000|2025-05-11 22:00:00|100.64|100.14|100.45|99.95|101|100.5|100.45|99.95|143
1747001100000|2025-05-11 22:05:00|100.47|99.97|100.42|99.92|100.59|100.09|100.07|99.57|360
1747001400000|2025-05-11 22:10:00|100.41|99.91|100.48|99.98|100.53|100.03|100.32|99.82|318
1747001700000|2025-05-11 22:15:00|100.49|99.99|100.38|99.88|100.52|100.02|100.28|99.78|117
1747002000000|2025-05-11 22:20:00|100.36|99.86|100.35|99.85|100.53|100.03|100.34|99.84|123
1747002300000|2025-05-11 22:25:00|100.34|99.84|100.21|99.71|100.34|99.84|100.05|99.55|205
1747002600000|2025-05-11 22:30:00|100.2|99.7|100.24|99.74|100.39|99.89|100.18|99.68|154
1747002900000|2025-05-11 22:35:00|100.25|99.75|99.96|99.46|100.25|99.75|99.84|99.34|235
1747003200000|2025-05-11 22:40:00|99.98|99.48|99.68|99.18|99.99|99.49|99.67|99.17|116
1747003500000|2025-05-11 22:45:00|99.69|99.19|99.85|99.35|99.86|99.36|99.66|99.16|152
1747003800000|2025-05-11 22:50:00|99.86|99.36|99.9|99.4|99.9|99.4|99.81|99.31|120
1747004100000|2025-05-11 22:55:00|99.89|99.39|100.03|99.53|100.05|99.55|99.88|99.38|73
1747004400000|2025-05-11 23:00:00|100.04|99.54|100.34|99.84|100.35|99.85|100.04|99.54|132
1747004700000|2025-05-11 23:05:00|100.35|99.85|100.51|100.01|100.57|100.07|100.34|99.84|136
1747005000000|2025-05-11 23:10:00|100.5|100|100.42|99.92|100.5|100|100.29|99.79|126
1747005300000|2025-05-11 23:15:00|100.41|99.91|100.57|100.07|100.58|100.08|100.41|99.91|137
1747005600000|2025-05-11 23:20:00|100.58|100.08|100.4|99.9|100.61|100.11|100.34|99.84|124
1747005900000|2025-05-11 23:25:00|100.37|99.87|100.36|99.86|100.42|99.92|100.33|99.83|142
1747006200000|2025-05-11 23:30:00|100.35|99.85|100.18|99.68|100.37|99.87|100.13|99.63|121
1747006500000|2025-05-11 23:35:00|100.17|99.67|100.13|99.63|100.21|99.71|100.05|99.55|89
1747006800000|2025-05-11 23:40:00|100.14|99.64|100.21|99.71|100.23|99.73|100.04|99.54|177
1747007100000|2025-05-11 23:45:00|100.22|99.72|100.21|99.71|100.32|99.82|100.2|99.7|147
1747007400000|2025-05-11 23:50:00|100.22|99.72|100.11|99.61|100.29|99.79|100.11|99.61|141
1747007700000|2025-05-11 23:55:00|100.09|99.59|100.37|99.87|100.37|99.87|100.01|99.51|155
1747008000000|2025-05-12 00:00:00|100.38|99.88|100.54|100.04|100.7|100.2|100.32|99.82|247
1747008300000|2025-05-12 00:05:00|100.53|100.03|100.62|100.12|100.8|100.3|100.53|100.03|240
1747008600000|2025-05-12 00:10:00|100.61|100.11|100.9|100.4|100.92|100.42|100.47|99.97|166
1747008900000|2025-05-12 00:15:00|100.91|100.41|100.8|100.3|100.98|100.48|100.8|100.3|161
1747009200000|2025-05-12 00:20:00|100.76|100.26|100.77|100.27|100.97|100.47|100.72|100.22|233
1747009500000|2025-05-12 00:25:00|100.76|100.26|101.13|100.63|101.13|100.63|100.76|100.26|201
1747009800000|2025-05-12 00:30:00|101.12|100.62|101.61|101.11|101.74|101.24|101.11|100.61|381
1747010100000|2025-05-12 00:35:00|101.62|101.12|101.49|100.99|101.71|101.21|101.48|100.98|288
1747010400000|2025-05-12 00:40:00|101.5|101|101.16|100.66|101.69|101.19|101.15|100.65|232
1747010700000|2025-05-12 00:45:00|101.15|100.65|101.23|100.73|101.24|100.74|100.85|100.35|270
1747011000000|2025-05-12 00:50:00|101.22|100.72|101.34|100.84|101.36|100.86|101.11|100.61|244
1747011300000|2025-05-12 00:55:00|101.35|100.85|101.45|100.95|101.47|100.97|101.33|100.83|151
1747011600000|2025-05-12 01:00:00|101.46|100.96|101.59|101.09|101.66|101.16|101.3|100.8|240
1747011900000|2025-05-12 01:05:00|101.58|101.08|101.79|101.29|101.91|101.41|101.58|101.08|278
1747012200000|2025-05-12 01:10:00|101.78|101.28|101.78|101.28|102.01|101.51|101.75|101.25|307
1747012500000|2025-05-12 01:15:00|101.79|101.29|101.4|100.9|101.85|101.35|101.4|100.9|190
1747012800000|2025-05-12 01:20:00|101.41|100.91|101.05|100.55|101.43|100.93|101.03|100.53|195
1747013100000|2025-05-12 01:25:00|101.04|100.54|100.85|100.35|101.05|100.55|100.66|100.16|217
1747013400000|2025-05-12 01:30:00|100.86|100.36|100.35|99.85|100.87|100.37|100.33|99.83|278
1747013700000|2025-05-12 01:35:00|100.36|99.86|99.99|99.49|100.36|99.86|99.56|99.06|436
1747014000000|2025-05-12 01:40:00|100|99.5|100.28|99.78|100.28|99.78|99.95|99.45|303
1747014300000|2025-05-12 01:45:00|100.29|99.79|100.33|99.83|100.38|99.88|100.25|99.75|220
1747014600000|2025-05-12 01:50:00|100.32|99.82|100.64|100.14|100.64|100.14|100.26|99.76|189
1747014900000|2025-05-12 01:55:00|100.65|100.15|100.59|100.09|100.93|100.43|100.58|100.08|171
1747015200000|2025-05-12 02:00:00|100.6|100.1|100.99|100.49|101.09|100.59|100.57|100.07|282
1747015500000|2025-05-12 02:05:00|100.98|100.48|101.01|100.51|101.03|100.53|100.76|100.26|201
1747015800000|2025-05-12 02:10:00|101.02|100.52|100.74|100.24|101.03|100.53|100.71|100.21|169
1747016100000|2025-05-12 02:15:00|100.75|100.25|101.04|100.54|101.05|100.55|100.46|99.96|262
1747016400000|2025-05-12 02:20:00|101.05|100.55|101.01|100.51|101.36|100.86|101.01|100.51|207
1747016700000|2025-05-12 02:25:00|101.02|100.52|100.7|100.2|101.02|100.52|100.65|100.15|279
1747017000000|2025-05-12 02:30:00|100.71|100.21|100.95|100.45|101.1|100.6|100.7|100.2|320
1747017300000|2025-05-12 02:35:00|100.93|100.43|100.98|100.48|101.1|100.6|100.9|100.4|239
1747017600000|2025-05-12 02:40:00|100.99|100.49|100.83|100.33|100.99|100.49|100.76|100.26|298
1747017900000|2025-05-12 02:45:00|100.84|100.34|100.65|100.15|101.04|100.54|100.65|100.15|275
1747018200000|2025-05-12 02:50:00|100.64|100.14|100.6|100.1|100.69|100.19|100.52|100.02|261
1747018500000|2025-05-12 02:55:00|100.61|100.11|100.72|100.22|100.72|100.22|100.25|99.75|225
1747018800000|2025-05-12 03:00:00|100.71|100.21|100.42|99.92|100.71|100.21|100.42|99.92|269
1747019100000|2025-05-12 03:05:00|100.41|99.91|100.26|99.76|100.41|99.91|100.1|99.6|261
1747019400000|2025-05-12 03:10:00|100.27|99.77|100.48|99.98|100.53|100.03|99.94|99.44|237
1747019700000|2025-05-12 03:15:00|100.49|99.99|100.63|100.13|100.64|100.14|100.26|99.76|210
1747020000000|2025-05-12 03:20:00|100.62|100.12|101.04|100.54|101.04|100.54|100.61|100.11|163
1747020300000|2025-05-12 03:25:00|101.03|100.53|100.82|100.32|101.22|100.72|100.77|100.27|216
1747020600000|2025-05-12 03:30:00|100.83|100.33|101.1|100.6|101.12|100.62|100.82|100.32|273
1747020900000|2025-05-12 03:35:00|101.11|100.61|100.92|100.42|101.17|100.67|100.78|100.28|209
1747021200000|2025-05-12 03:40:00|100.91|100.41|100.92|100.42|101.07|100.57|100.8|100.3|258
1747021500000|2025-05-12 03:45:00|100.91|100.41|101.06|100.56|101.13|100.63|100.87|100.37|242
1747021800000|2025-05-12 03:50:00|101.07|100.57|101.17|100.67|101.24|100.74|101.03|100.53|194
1747022100000|2025-05-12 03:55:00|101.16|100.66|101.23|100.73|101.29|100.79|101.09|100.59|178
1747022400000|2025-05-12 04:00:00|101.24|100.74|101.26|100.76|101.35|100.85|101.23|100.73|187
1747022700000|2025-05-12 04:05:00|101.25|100.75|101.28|100.78|101.32|100.82|101.19|100.69|184
1747023000000|2025-05-12 04:10:00|101.27|100.77|101.46|100.96|101.56|101.06|101.19|100.69|202
1747023300000|2025-05-12 04:15:00|101.47|100.97|101.53|101.03|101.72|101.22|101.46|100.96|295
1747023600000|2025-05-12 04:20:00|101.52|101.02|101.38|100.88|101.53|101.03|101.35|100.85|209
1747023900000|2025-05-12 04:25:00|101.39|100.89|101.04|100.54|101.39|100.89|100.9|100.4|200
1747024200000|2025-05-12 04:30:00|100.98|100.48|101.03|100.53|101.11|100.61|100.89|100.39|319
1747024500000|2025-05-12 04:35:00|101.04|100.54|101.4|100.9|101.45|100.95|101.04|100.54|237
1747024800000|2025-05-12 04:40:00|101.39|100.89|101.49|100.99|101.52|101.02|101.23|100.73|203
1747025100000|2025-05-12 04:45:00|101.51|101.01|101.73|101.23|101.76|101.26|101.49|100.99|224
1747025400000|2025-05-12 04:50:00|101.72|101.22|101.91|101.41|101.93|101.43|101.7|101.2|146
1747025700000|2025-05-12 04:55:00|101.92|101.42|101.82|101.32|102.01|101.51|101.81|101.31|127
1747026000000|2025-05-12 05:00:00|101.81|101.31|101.57|101.07|101.87|101.37|101.56|101.06|142
1747026300000|2025-05-12 05:05:00|101.56|101.06|101.48|100.98|101.6|101.1|101.44|100.94|128
1747026600000|2025-05-12 05:10:00|101.49|100.99|101.38|100.88|101.5|101|101.06|100.56|216
1747026900000|2025-05-12 05:15:00|101.37|100.87|101.28|100.78|101.49|100.99|101.06|100.56|280
1747027200000|2025-05-12 05:20:00|101.25|100.75|100.99|100.49|101.29|100.79|100.62|100.12|273
1747027500000|2025-05-12 05:25:00|100.97|100.47|100.83|100.33|100.97|100.47|100.73|100.23|336
1747027800000|2025-05-12 05:30:00|100.82|100.32|100.52|100.02|101.06|100.56|100.43|99.93|301
1747028100000|2025-05-12 05:35:00|100.51|100.01|100.77|100.27|100.97|100.47|100.5|100|251
1747028400000|2025-05-12 05:40:00|100.78|100.28|101.18|100.68|101.21|100.71|100.78|100.28|195
1747028700000|2025-05-12 05:45:00|101.19|100.69|101.08|100.58|101.22|100.72|101.08|100.58|210
1747029000000|2025-05-12 05:50:00|101.09|100.59|100.86|100.36|101.18|100.68|100.85|100.35|189
1747029300000|2025-05-12 05:55:00|100.85|100.35|100.98|100.48|100.98|100.48|100.81|100.31|171
1747029600000|2025-05-12 06:00:00|100.95|100.45|101.03|100.53|101.04|100.54|100.71|100.21|323
1747029900000|2025-05-12 06:05:00|101.02|100.52|101.29|100.79|101.32|100.82|101|100.5|210
1747030200000|2025-05-12 06:10:00|101.28|100.78|101.28|100.78|101.35|100.85|101.17|100.67|162
1747030500000|2025-05-12 06:15:00|101.26|100.76|101.17|100.67|101.27|100.77|100.97|100.47|193
1747030800000|2025-05-12 06:20:00|101.15|100.65|101.54|101.04|101.55|101.05|101.13|100.63|118
1747031100000|2025-05-12 06:25:00|101.55|101.05|101.62|101.12|101.7|101.2|101.51|101.01|175
1747031400000|2025-05-12 06:30:00|101.61|101.11|101.6|101.1|101.76|101.26|101.51|101.01|211
1747031700000|2025-05-12 06:35:00|101.61|101.11|101.68|101.18|101.77|101.27|101.58|101.08|214
1747032000000|2025-05-12 06:40:00|101.67|101.17|101.69|101.19|101.75|101.25|101.6|101.1|161
1747032300000|2025-05-12 06:45:00|101.68|101.18|101.72|101.22|101.8|101.3|101.65|101.15|161
1747032600000|2025-05-12 06:50:00|101.73|101.23|101.72|101.22|101.77|101.27|101.54|101.04|181
1747032900000|2025-05-12 06:55:00|101.71|101.21|101.73|101.23|101.78|101.28|101.65|101.15|190
1747033200000|2025-05-12 07:00:00|101.72|101.22|102.75|102.25|102.77|102.27|101.72|101.22|524
1747033500000|2025-05-12 07:05:00|102.76|102.26|102.6|102.1|103|102.5|102.24|101.74|589
1747033800000|2025-05-12 07:10:00|102.61|102.11|103.31|102.81|103.31|102.81|102.61|102.11|356
1747034100000|2025-05-12 07:15:00|103.3|102.8|103.13|102.63|103.38|102.88|102.92|102.42|352
1747034400000|2025-05-12 07:20:00|103.12|102.62|104|103.5|104|103.5|103.11|102.61|306
1747034700000|2025-05-12 07:25:00|103.97|103.47|104.03|103.53|104.17|103.67|103.84|103.34|364
1747035000000|2025-05-12 07:30:00|104.04|103.54|104.02|103.52|104.47|103.97|103.91|103.41|478
1747035300000|2025-05-12 07:35:00|103.99|103.49|103.72|103.22|104.02|103.52|103.27|102.77|517
1747035600000|2025-05-12 07:40:00|103.71|103.21|103.33|102.83|103.72|103.22|102.93|102.43|443
1747035900000|2025-05-12 07:45:00|103.34|102.84|102.6|102.1|103.35|102.85|102.04|101.54|476
1747036200000|2025-05-12 07:50:00|102.59|102.09|102.88|102.38|103.2|102.7|102.43|101.93|436
1747036500000|2025-05-12 07:55:00|102.87|102.37|102.55|102.05|102.88|102.38|102.13|101.63|510
1747036800000|2025-05-12 08:00:00|102.54|102.04|102.42|101.92|102.69|102.19|102.12|101.62|605
1747037100000|2025-05-12 08:05:00|102.41|101.91|102.31|101.81|102.58|102.08|102.13|101.63|614
1747037400000|2025-05-12 08:10:00|102.33|101.83|101.96|101.46|102.36|101.86|101.57|101.07|498
1747037700000|2025-05-12 08:15:00|101.97|101.47|102.53|102.03|102.57|102.07|101.83|101.33|501
1747038000000|2025-05-12 08:20:00|102.54|102.04|102.04|101.54|102.56|102.06|101.88|101.38|529
1747038300000|2025-05-12 08:25:00|102.06|101.56|102.28|101.78|102.31|101.81|101.88|101.38|459
1747038600000|2025-05-12 08:30:00|102.26|101.76|102.59|102.09|102.59|102.09|102.13|101.63|320
1747038900000|2025-05-12 08:35:00|102.58|102.08|102.96|102.46|103.06|102.56|102.51|102.01|341
1747039200000|2025-05-12 08:40:00|102.97|102.47|103.4|102.9|103.42|102.92|102.86|102.36|344
1747039500000|2025-05-12 08:45:00|103.41|102.91|103.4|102.9|103.45|102.95|103.12|102.62|401
1747039800000|2025-05-12 08:50:00|103.39|102.89|103.52|103.02|103.67|103.17|103.37|102.87|350
1747040100000|2025-05-12 08:55:00|103.5|103|103.2|102.7|103.51|103.01|103.04|102.54|267
1747040400000|2025-05-12 09:00:00|103.22|102.72|103.1|102.6|103.56|103.06|103.06|102.56|337
1747040700000|2025-05-12 09:05:00|103.11|102.61|102.87|102.37|103.31|102.81|102.87|102.37|291
1747041000000|2025-05-12 09:10:00|102.88|102.38|102.89|102.39|103.16|102.66|102.87|102.37|347
1747041300000|2025-05-12 09:15:00|102.91|102.41|103.18|102.58|103.42|102.82|102.87|102.37|347
1747041600000|2025-05-12 09:20:00|103.17|102.57|103.14|102.54|103.34|102.74|102.9|102.3|314
1747041900000|2025-05-12 09:25:00|103.13|102.53|103.25|102.65|103.27|102.67|102.95|102.35|283
1747042200000|2025-05-12 09:30:00|103.24|102.64|103|102.4|103.28|102.68|102.91|102.31|337
1747042500000|2025-05-12 09:35:00|102.99|102.39|103.05|102.45|103.11|102.51|102.77|102.17|304
1747042800000|2025-05-12 09:40:00|103.04|102.44|103.04|102.44|103.06|102.46|102.79|102.19|241
1747043100000|2025-05-12 09:45:00|103.03|102.43|102.66|102.06|103.06|102.46|102.59|101.99|312
1747043400000|2025-05-12 09:50:00|102.68|102.08|102.81|102.21|102.91|102.31|102.6|102|328
1747043700000|2025-05-12 09:55:00|102.8|102.2|102.73|102.13|102.82|102.22|102.67|102.07|271
1747044000000|2025-05-12 10:00:00|102.72|102.12|102.57|101.97|102.92|102.32|102.36|101.76|334
1747044300000|2025-05-12 10:05:00|102.58|101.98|102.39|101.79|102.89|102.29|102.33|101.73|506
1747044600000|2025-05-12 10:10:00|102.38|101.78|102.36|101.76|102.54|101.94|102.3|101.7|328
1747044900000|2025-05-12 10:15:00|102.35|101.75|102.52|101.92|102.8|102.2|102.34|101.74|406
1747045200000|2025-05-12 10:20:00|102.53|101.93|102.39|101.79|102.74|102.14|102.36|101.76|316
1747045500000|2025-05-12 10:25:00|102.38|101.78|102.77|102.17|102.78|102.18|102.33|101.73|215
1747045800000|2025-05-12 10:30:00|102.76|102.16|102.76|102.16|102.81|102.21|102.41|101.81|390
1747046100000|2025-05-12 10:35:00|102.77|102.17|102.9|102.3|102.9|102.3|102.69|102.09|311
1747046400000|2025-05-12 10:40:00|102.89|102.29|102.64|102.04|102.9|102.3|102.57|101.97|316
1747046700000|2025-05-12 10:45:00|102.63|102.03|102.81|102.21|102.82|102.22|102.49|101.89|302
1747047000000|2025-05-12 10:50:00|102.82|102.22|102.92|102.32|102.92|102.32|102.74|102.14|281
1747047300000|2025-05-12 10:55:00|102.95|102.35|103.3|102.7|103.33|102.73|102.95|102.35|202
1747047600000|2025-05-12 11:00:00|103.28|102.68|103.38|102.78|103.44|102.84|103.15|102.55|356
1747047900000|2025-05-12 11:05:00|103.36|102.76|103.55|102.95|103.56|102.96|103.31|102.71|234
1747048200000|2025-05-12 11:10:00|103.56|102.96|103.51|102.91|103.58|102.98|103.45|102.85|326
1747048500000|2025-05-12 11:15:00|103.5|102.9|103.19|102.59|103.5|102.9|103.12|102.52|255
1747048800000|2025-05-12 11:20:00|103.18|102.58|103.2|102.6|103.24|102.64|102.85|102.25|241
1747049100000|2025-05-12 11:25:00|103.21|102.61|103.32|102.72|103.48|102.88|103.21|102.61|255
1747049400000|2025-05-12 11:30:00|103.33|102.73|103.31|102.71|103.38|102.78|103.14|102.54|376
1747049700000|2025-05-12 11:35:00|103.33|102.73|103.52|102.92|103.55|102.95|103.3|102.7|277
1747050000000|2025-05-12 11:40:00|103.53|102.93|103.07|102.47|103.54|102.94|103.05|102.45|284
1747050300000|2025-05-12 11:45:00|103.08|102.48|102.7|102.1|103.21|102.61|102.68|102.08|340
1747050600000|2025-05-12 11:50:00|102.71|102.11|102.26|101.66|102.74|102.14|101.96|101.36|390
1747050900000|2025-05-12 11:55:00|102.25|101.65|102.22|101.62|102.27|101.67|101.96|101.36|431
1747051200000|2025-05-12 12:00:00|102.21|101.61|102.39|101.79|102.54|101.94|102.15|101.55|334
1747051500000|2025-05-12 12:05:00|102.4|101.8|102.48|101.88|102.53|101.93|102.03|101.43|312
1747051800000|2025-05-12 12:10:00|102.49|101.89|102.58|101.98|102.62|102.02|102.27|101.67|283
1747052100000|2025-05-12 12:15:00|102.57|101.97|102.78|102.18|102.79|102.19|102.44|101.84|236
1747052400000|2025-05-12 12:20:00|102.79|102.19|103.16|102.56|103.28|102.68|102.74|102.14|283
1747052700000|2025-05-12 12:25:00|103.17|102.57|102.74|102.14|103.2|102.6|102.69|102.09|346
1747053000000|2025-05-12 12:30:00|102.73|102.13|102.67|102.07|102.75|102.15|102.34|101.74|391
1747053300000|2025-05-12 12:35:00|102.66|102.06|103.16|102.56|103.25|102.65|102.57|101.97|385
1747053600000|2025-05-12 12:40:00|103.15|102.55|103.31|102.71|103.34|102.74|102.94|102.34|357
1747053900000|2025-05-12 12:45:00|103.32|102.72|103.37|102.77|103.38|102.78|103.17|102.57|299
1747054200000|2025-05-12 12:50:00|103.38|102.78|103.45|102.85|103.48|102.88|103.34|102.74|167
1747054500000|2025-05-12 12:55:00|103.43|102.83|103.3|102.7|103.47|102.87|103.24|102.64|282
1747054800000|2025-05-12 13:00:00|103.31|102.71|103.4|102.8|103.47|102.87|103.25|102.65|289
1747055100000|2025-05-12 13:05:00|103.39|102.79|103.33|102.73|103.5|102.9|103.29|102.69|295
1747055400000|2025-05-12 13:10:00|103.32|102.72|104.02|103.42|104.02|103.42|103.3|102.7|235
1747055700000|2025-05-12 13:15:00|104.03|103.43|103.84|103.24|104.28|103.68|103.63|103.03|403
1747056000000|2025-05-12 13:20:00|103.85|103.25|103.44|102.84|104.01|103.41|103.4|102.8|334
1747056300000|2025-05-12 13:25:00|103.43|102.83|103.31|102.71|103.7|103.1|103.3|102.7|270
1747056600000|2025-05-12 13:30:00|103.3|102.7|103.29|102.69|103.64|103.04|102.9|102.3|528
1747056900000|2025-05-12 13:35:00|103.28|102.68|102.56|101.96|103.28|102.68|102.24|101.64|488
1747057200000|2025-05-12 13:40:00|102.57|101.97|102.44|101.84|102.82|102.22|102.01|101.41|498
1747057500000|2025-05-12 13:45:00|102.45|101.85|102.75|102.15|102.77|102.17|102.43|101.83|472
1747057800000|2025-05-12 13:50:00|102.76|102.16|103.26|102.66|103.59|102.99|102.76|102.16|433
1747058100000|2025-05-12 13:55:00|103.25|102.65|103.3|102.7|103.33|102.73|103.13|102.53|254
1747058400000|2025-05-12 14:00:00|103.31|102.71|103.43|102.83|103.52|102.92|103|102.4|389
1747058700000|2025-05-12 14:05:00|103.44|102.84|103.27|102.67|103.57|102.97|103.27|102.67|325
1747059000000|2025-05-12 14:10:00|103.22|102.62|102.91|102.31|103.3|102.7|102.88|102.28|359
1747059300000|2025-05-12 14:15:00|102.9|102.3|103.1|102.5|103.26|102.66|102.76|102.16|317
1747059600000|2025-05-12 14:20:00|103.11|102.51|102.28|101.68|103.15|102.55|102.27|101.67|275
1747059900000|2025-05-12 14:25:00|102.27|101.67|101.13|100.53|102.45|101.85|100.72|100.12|488
1747060200000|2025-05-12 14:30:00|101.14|100.54|101.49|100.89|101.83|101.23|100.26|99.66|671
1747060500000|2025-05-12 14:35:00|101.5|100.9|101.83|101.23|101.88|101.28|101.18|100.58|598
1747060800000|2025-05-12 14:40:00|101.84|101.24|101.87|101.27|102.06|101.46|101.81|101.21|404
1747061100000|2025-05-12 14:45:00|101.85|101.25|101.43|100.83|101.85|101.25|101.35|100.75|384
1747061400000|2025-05-12 14:50:00|101.42|100.82|100.74|100.14|101.45|100.85|100.72|100.12|383
1747061700000|2025-05-12 14:55:00|100.76|100.16|100.71|100.11|101.13|100.53|100.66|100.06|352
1747062000000|2025-05-12 15:00:00|100.73|100.13|99.68|99.08|101.05|100.45|99.57|98.97|518
1747062300000|2025-05-12 15:05:00|99.72|99.12|100.3|99.7|100.65|100.05|99.72|99.12|736
1747062600000|2025-05-12 15:10:00|100.31|99.71|100.68|100.08|100.75|100.15|100.03|99.43|539
1747062900000|2025-05-12 15:15:00|100.67|100.07|101.05|100.45|101.11|100.51|100.34|99.74|393
1747063200000|2025-05-12 15:20:00|101.04|100.44|100.91|100.31|101.34|100.74|100.81|100.21|321
1747063500000|2025-05-12 15:25:00|100.93|100.33|101.11|100.51|101.36|100.76|100.88|100.28|380
1747063800000|2025-05-12 15:30:00|101.1|100.5|101.28|100.68|101.42|100.82|100.88|100.28|432
1747064100000|2025-05-12 15:35:00|101.26|100.66|100.89|100.29|101.43|100.83|100.86|100.26|522
1747064400000|2025-05-12 15:40:00|100.9|100.3|100.87|100.27|101.04|100.44|100.64|100.04|430
1747064700000|2025-05-12 15:45:00|100.86|100.26|100.54|99.94|101.09|100.49|100.54|99.94|433
1747065000000|2025-05-12 15:50:00|100.55|99.95|100.87|100.27|100.9|100.3|100.53|99.93|443
1747065300000|2025-05-12 15:55:00|100.86|100.26|100.66|100.06|100.93|100.33|100.5|99.9|352
1747065600000|2025-05-12 16:00:00|100.64|100.04|100.46|99.86|101.1|100.5|100.41|99.81|575
1747065900000|2025-05-12 16:05:00|100.45|99.85|100.37|99.77|100.69|100.09|100.15|99.55|484
1747066200000|2025-05-12 16:10:00|100.38|99.78|100.49|99.89|100.58|99.98|100.02|99.42|441
1747066500000|2025-05-12 16:15:00|100.5|99.9|101.1|100.5|101.1|100.5|100.4|99.8|350
1747066800000|2025-05-12 16:20:00|101.06|100.46|101.29|100.69|101.38|100.78|101.02|100.42|271
1747067100000|2025-05-12 16:25:00|101.28|100.68|101.28|100.68|101.47|100.87|101.11|100.51|183
1747067400000|2025-05-12 16:30:00|101.29|100.69|101.47|100.87|101.65|101.05|101.26|100.66|253
1747067700000|2025-05-12 16:35:00|101.48|100.88|101.22|100.62|101.48|100.88|101.15|100.55|269
1747068000000|2025-05-12 16:40:00|101.21|100.61|101.63|101.03|101.63|101.03|101.12|100.52|215
1747068300000|2025-05-12 16:45:00|101.64|101.04|101.91|101.31|101.92|101.32|101.64|101.04|195
1747068600000|2025-05-12 16:50:00|101.92|101.32|101.82|101.22|101.95|101.35|101.73|101.13|139
1747068900000|2025-05-12 16:55:00|101.83|101.23|101.76|101.16|101.9|101.3|101.72|101.12|142
1747069200000|2025-05-12 17:00:00|101.75|101.15|101.8|101.2|101.8|101.2|101.55|100.95|164
1747069500000|2025-05-12 17:05:00|101.85|101.25|102.2|101.6|102.29|101.69|101.81|101.21|127
1747069800000|2025-05-12 17:10:00|102.19|101.59|102|101.4|102.2|101.6|101.99|101.39|143
1747070100000|2025-05-12 17:15:00|101.99|101.39|102.04|101.44|102.27|101.67|101.99|101.39|181
1747070400000|2025-05-12 17:20:00|102.01|101.41|101.35|100.75|102.01|101.41|101.22|100.62|220
1747070700000|2025-05-12 17:25:00|101.36|100.76|101.84|101.24|101.87|101.27|101.33|100.73|167
1747071000000|2025-05-12 17:30:00|101.85|101.25|102.04|101.44|102.14|101.54|101.84|101.24|164
1747071300000|2025-05-12 17:35:00|102.03|101.43|102.03|101.43|102.12|101.52|101.93|101.33|274
1747071600000|2025-05-12 17:40:00|102.02|101.42|102.08|101.48|102.17|101.57|101.73|101.13|268
1747071900000|2025-05-12 17:45:00|102.09|101.49|101.73|101.13|102.32|101.72|101.65|101.05|399
1747072200000|2025-05-12 17:50:00|101.72|101.12|102.32|101.72|102.39|101.79|101.6|101|357
1747072500000|2025-05-12 17:55:00|102.31|101.71|102.08|101.48|102.41|101.81|101.97|101.37|364
1747072800000|2025-05-12 18:00:00|102.12|101.52|102.44|101.84|102.45|101.85|102.11|101.51|341
1747073100000|2025-05-12 18:05:00|102.45|101.85|101.85|101.25|102.47|101.87|101.68|101.08|518
1747073400000|2025-05-12 18:10:00|101.86|101.26|101.78|101.18|102.27|101.67|101.66|101.06|405
1747073700000|2025-05-12 18:15:00|101.76|101.16|102.18|101.58|102.27|101.67|101.71|101.11|429
1747074000000|2025-05-12 18:20:00|102.19|101.59|101.73|101.13|102.21|101.61|101.72|101.12|290
1747074300000|2025-05-12 18:25:00|101.72|101.12|100.67|100.07|101.77|101.17|100.51|99.91|381
1747074600000|2025-05-12 18:30:00|100.68|100.08|100.31|99.71|101.08|100.48|100.24|99.64|565
1747074900000|2025-05-12 18:35:00|100.3|99.7|100.25|99.65|100.69|100.09|100.1|99.5|536
1747075200000|2025-05-12 18:40:00|100.24|99.64|100.15|99.55|100.7|100.1|100.05|99.45|492
1747075500000|2025-05-12 18:45:00|100.16|99.56|98.79|98.19|100.56|99.96|98.72|98.12|525
1747075800000|2025-05-12 18:50:00|98.82|98.22|99.83|99.23|99.92|99.32|98.82|98.22|560
1747076100000|2025-05-12 18:55:00|99.81|99.21|100.21|99.61|100.49|99.89|99.79|99.19|388
1747076400000|2025-05-12 19:00:00|100.22|99.62|101.39|100.79|101.41|100.81|99.91|99.31|414
1747076700000|2025-05-12 19:05:00|101.4|100.8|101.77|101.17|101.82|101.22|101.39|100.79|343
1747077000000|2025-05-12 19:10:00|101.76|101.16|101.84|101.24|102.09|101.49|101.63|101.03|389
1747077300000|2025-05-12 19:15:00|101.85|101.25|102.48|101.88|102.8|102.2|101.84|101.24|377
1747077600000|2025-05-12 19:20:00|102.5|101.9|102.51|101.91|102.79|102.19|102.31|101.71|329
1747077900000|2025-05-12 19:25:00|102.5|101.9|101.83|101.23|102.52|101.92|101.77|101.17|342
1747078200000|2025-05-12 19:30:00|101.84|101.24|101.7|101.1|102.01|101.41|101.52|100.92|392
1747078500000|2025-05-12 19:35:00|101.71|101.11|101.28|100.68|101.71|101.11|101.28|100.68|350
1747078800000|2025-05-12 19:40:00|101.27|100.67|100.99|100.39|101.28|100.68|100.83|100.23|357
1747079100000|2025-05-12 19:45:00|101|100.4|101.48|100.88|101.5|100.9|100.99|100.39|411
1747079400000|2025-05-12 19:50:00|101.49|100.89|101.49|100.89|101.7|101.1|101.43|100.83|306
1747079700000|2025-05-12 19:55:00|101.48|100.88|101.89|101.29|101.92|101.32|101.4|100.8|333
1747080000000|2025-05-12 20:00:00|101.9|101.3|101.56|100.96|102.08|101.48|101.45|100.85|401
1747080300000|2025-05-12 20:05:00|101.57|100.97|101.28|100.68|101.7|101.1|101.25|100.65|322
1747080600000|2025-05-12 20:10:00|101.26|100.66|101.45|100.85|101.48|100.88|101.26|100.66|286
1747080900000|2025-05-12 20:15:00|101.46|100.86|101.73|101.13|101.77|101.17|101.37|100.77|265
1747081200000|2025-05-12 20:20:00|101.72|101.12|101.59|100.99|101.85|101.25|101.26|100.66|369
1747081500000|2025-05-12 20:25:00|101.58|100.98|101.79|101.19|101.92|101.32|101.57|100.97|248
1747081800000|2025-05-12 20:30:00|101.8|101.2|102.34|101.74|102.35|101.75|101.77|101.17|316
1747082100000|2025-05-12 20:35:00|102.33|101.73|102.25|101.65|102.38|101.78|102.14|101.54|204
1747082400000|2025-05-12 20:40:00|102.24|101.64|102.02|101.42|102.35|101.75|102.01|101.41|188
1747082700000|2025-05-12 20:45:00|102.03|101.43|102.2|101.6|102.2|101.6|101.99|101.39|220
1747083000000|2025-05-12 20:50:00|102.25|101.65|102.73|102.13|102.75|102.15|102.24|101.64|233
1747083300000|2025-05-12 20:55:00|102.74|102.14|102.52|101.92|102.75|102.15|102.52|101.92|203
1747083600000|2025-05-12 21:00:00|102.53|101.93|102.67|102.07|102.79|102.19|102.49|101.89|169
1747083900000|2025-05-12 21:05:00|102.66|102.06|102.39|101.79|102.66|102.06|102.38|101.78|189
1747084200000|2025-05-12 21:10:00|102.4|101.8|102.16|101.56|102.41|101.81|102.16|101.56|154
1747084500000|2025-05-12 21:15:00|102.15|101.55|102.32|101.72|102.48|101.88|102.05|101.45|268
1747084800000|2025-05-12 21:20:00|102.31|101.71|102.22|101.62|102.37|101.77|102.21|101.61|60
1747085100000|2025-05-12 21:25:00|102.21|101.61|101.83|101.23|102.25|101.65|101.83|101.23|79
1747085400000|2025-05-12 21:30:00|101.84|101.24|102.09|101.49|102.15|101.55|101.81|101.21|63
1747085700000|2025-05-12 21:35:00|102.1|101.5|102.35|101.75|102.42|101.82|102.1|101.5|76
1747086000000|2025-05-12 21:40:00|102.37|101.77|102.12|101.52|102.37|101.77|102.03|101.43|76
1747086300000|2025-05-12 21:45:00|102.11|101.51|102.03|101.43|102.12|101.52|102.03|101.43|40
1747086600000|2025-05-12 21:50:00|102.02|101.42|102.18|101.58|102.18|101.58|101.98|101.38|35
1747086900000|2025-05-12 21:55:00|102.19|101.59|102.2|101.6|102.34|101.74|102.14|101.54|66
1747087200000|2025-05-12 22:00:00|102.21|101.61|102.52|101.92|102.52|101.92|102.08|101.48|155
1747087500000|2025-05-12 22:05:00|102.51|101.91|102.77|102.17|102.79|102.19|102.51|101.91|141
1747087800000|2025-05-12 22:10:00|102.76|102.16|102.81|102.21|102.82|102.22|102.58|101.98|150
1747088100000|2025-05-12 22:15:00|102.82|102.22|103.05|102.45|103.06|102.46|102.81|102.21|114
1747088400000|2025-05-12 22:20:00|103.07|102.47|103.53|102.93|103.55|102.95|103.07|102.47|166
1747088700000|2025-05-12 22:25:00|103.54|102.94|103.12|102.52|103.55|102.95|103.11|102.51|192
1747089000000|2025-05-12 22:30:00|103.13|102.53|103.29|102.69|103.34|102.74|103.12|102.52|208
1747089300000|2025-05-12 22:35:00|103.3|102.7|103.21|102.61|103.32|102.72|103.13|102.53|206
1747089600000|2025-05-12 22:40:00|103.22|102.62|102.93|102.33|103.28|102.68|102.89|102.29|205
1747089900000|2025-05-12 22:45:00|102.95|102.35|103|102.4|103.07|102.47|102.86|102.26|187
1747090200000|2025-05-12 22:50:00|102.99|102.39|102.7|102.1|103|102.4|102.69|102.09|135
1747090500000|2025-05-12 22:55:00|102.71|102.11|102.5|101.9|102.72|102.12|102.5|101.9|120
1747090800000|2025-05-12 23:00:00|102.51|101.91|102.69|102.09|102.69|102.09|102.48|101.88|163
1747091100000|2025-05-12 23:05:00|102.7|102.1|102.98|102.38|102.98|102.38|102.66|102.06|195
1747091400000|2025-05-12 23:10:00|102.97|102.37|104|103.4|104.06|103.46|102.88|102.28|247
1747091700000|2025-05-12 23:15:00|104.01|103.41|104.63|104.03|104.69|104.09|103.84|103.24|315
1747092000000|2025-05-12 23:20:00|104.64|104.04|105.01|104.41|105.19|104.59|104.64|104.04|293
1747092300000|2025-05-12 23:25:00|105|104.4|104.38|103.78|105|104.4|104.38|103.78|187
1747092600000|2025-05-12 23:30:00|104.4|103.8|103.87|103.27|104.42|103.82|103.85|103.25|181
1747092900000|2025-05-12 23:35:00|103.88|103.28|103.84|103.24|103.94|103.34|103.75|103.15|150
1747093200000|2025-05-12 23:40:00|103.86|103.26|104.3|103.7|104.44|103.84|103.86|103.26|177
1747093500000|2025-05-12 23:45:00|104.31|103.71|104.64|104.04|104.64|104.04|104.29|103.69|157
1747093800000|2025-05-12 23:50:00|104.62|104.02|104.32|103.72|104.65|104.05|104.26|103.66|163
1747094100000|2025-05-12 23:55:00|104.31|103.71|104.12|103.52|104.34|103.74|104.08|103.48|127
1747094400000|2025-05-13 00:00:00|104.11|103.51|104.01|103.41|104.17|103.57|103.72|103.12|268
1747094700000|2025-05-13 00:05:00|104|103.4|104.85|104.25|104.94|104.34|104|103.4|344
1747095000000|2025-05-13 00:10:00|104.84|104.24|104.13|103.53|105.07|104.47|103.98|103.38|331
1747095300000|2025-05-13 00:15:00|104.08|103.48|104.34|103.74|104.49|103.89|103.52|102.92|416
1747095600000|2025-05-13 00:20:00|104.33|103.73|104.05|103.45|104.35|103.75|103.8|103.2|379
1747095900000|2025-05-13 00:25:00|104.06|103.46|103.92|103.32|104.07|103.47|103.58|102.98|306
1747096200000|2025-05-13 00:30:00|103.93|103.33|103.43|102.83|103.98|103.38|103.33|102.73|346
1747096500000|2025-05-13 00:35:00|103.42|102.82|103.4|102.8|103.65|103.05|103.01|102.41|316
1747096800000|2025-05-13 00:40:00|103.39|102.79|102.66|102.06|103.39|102.79|102.64|102.04|331
1747097100000|2025-05-13 00:45:00|102.65|102.05|103.17|102.57|103.17|102.57|102.65|102.05|222
1747097400000|2025-05-13 00:50:00|103.16|102.56|102.89|102.29|103.17|102.57|102.65|102.05|265
1747097700000|2025-05-13 00:55:00|102.9|102.3|102.42|101.82|102.92|102.32|102.38|101.78|232
1747098000000|2025-05-13 01:00:00|102.41|101.81|102.92|102.32|102.95|102.35|102.41|101.81|250
1747098300000|2025-05-13 01:05:00|102.95|102.35|102.84|102.24|103.05|102.45|102.52|101.92|290
1747098600000|2025-05-13 01:10:00|102.83|102.23|102.65|102.05|103.01|102.41|102.29|101.69|288
1747098900000|2025-05-13 01:15:00|102.66|102.06|103.02|102.42|103.16|102.56|102.58|101.98|312
1747099200000|2025-05-13 01:20:00|103.03|102.43|102.93|102.33|103.13|102.53|102.64|102.04|218
1747099500000|2025-05-13 01:25:00|102.92|102.32|102.27|101.67|102.98|102.38|102.27|101.67|196
1747099800000|2025-05-13 01:30:00|102.25|101.65|102.4|101.8|102.4|101.8|101.75|101.15|366
1747100100000|2025-05-13 01:35:00|102.39|101.79|101.66|101.06|102.39|101.79|101.44|100.84|409
1747100400000|2025-05-13 01:40:00|101.65|101.05|101.53|100.93|101.69|101.09|101.22|100.62|303
1747100700000|2025-05-13 01:45:00|101.52|100.92|101.67|101.07|101.69|101.09|101.21|100.61|291
1747101000000|2025-05-13 01:50:00|101.68|101.08|101.98|101.38|101.98|101.38|101.65|101.05|190
1747101300000|2025-05-13 01:55:00|101.99|101.39|101.8|101.2|102.13|101.53|101.8|101.2|170
1747101600000|2025-05-13 02:00:00|101.79|101.19|101.65|101.05|102.16|101.56|101.63|101.03|329
1747101900000|2025-05-13 02:05:00|101.64|101.04|101.79|101.19|102.01|101.41|100.97|100.37|409
1747102200000|2025-05-13 02:10:00|101.82|101.22|100.38|99.78|101.88|101.28|100.33|99.73|464
1747102500000|2025-05-13 02:15:00|100.4|99.8|100.09|99.49|100.7|100.1|99.97|99.37|504
1747102800000|2025-05-13 02:20:00|100.13|99.53|100.31|99.71|100.32|99.72|99.79|99.19|371
1747103100000|2025-05-13 02:25:00|100.32|99.72|100.93|100.33|100.93|100.33|100.32|99.72|315
1747103400000|2025-05-13 02:30:00|100.92|100.32|100.41|99.81|100.98|100.38|100.29|99.69|371
1747103700000|2025-05-13 02:35:00|100.4|99.8|100.37|99.77|100.83|100.23|100.33|99.73|407
1747104000000|2025-05-13 02:40:00|100.38|99.78|100.39|99.79|100.7|100.1|100.3|99.7|346
1747104300000|2025-05-13 02:45:00|100.36|99.76|100.5|99.9|100.72|100.12|100.33|99.73|303
1747104600000|2025-05-13 02:50:00|100.49|99.89|100.78|100.18|100.8|100.2|100.31|99.71|303
1747104900000|2025-05-13 02:55:00|100.79|100.19|101.23|100.63|101.28|100.68|100.77|100.17|214
1747105200000|2025-05-13 03:00:00|101.25|100.65|101.28|100.68|101.64|101.04|101.16|100.56|405
1747105500000|2025-05-13 03:05:00|101.27|100.67|101.63|101.03|101.65|101.05|101.11|100.51|406
1747105800000|2025-05-13 03:10:00|101.64|101.04|102.06|101.46|102.13|101.53|101.64|101.04|251
1747106100000|2025-05-13 03:15:00|102.03|101.43|101.64|101.04|102.13|101.53|101.48|100.88|416
1747106400000|2025-05-13 03:20:00|101.63|101.03|101.22|100.62|101.83|101.23|101.14|100.54|375
1747106700000|2025-05-13 03:25:00|101.21|100.61|100.82|100.22|101.56|100.96|100.46|99.86|446
1747107000000|2025-05-13 03:30:00|100.83|100.23|101.2|100.6|101.48|100.88|100.63|100.03|553
1747107300000|2025-05-13 03:35:00|101.21|100.61|100.99|100.39|101.38|100.78|100.78|100.18|338
1747107600000|2025-05-13 03:40:00|101|100.4|101.09|100.49|101.16|100.56|100.91|100.31|328
1747107900000|2025-05-13 03:45:00|101.08|100.48|100.43|99.83|101.08|100.48|100.42|99.82|412
1747108200000|2025-05-13 03:50:00|100.42|99.82|100.52|99.92|100.53|99.93|100.05|99.45|334
1747108500000|2025-05-13 03:55:00|100.53|99.93|100.34|99.74|100.74|100.14|100.34|99.74|237
1747108800000|2025-05-13 04:00:00|100.33|99.73|100.53|99.93|100.61|100.01|100.15|99.55|508
1747109100000|2025-05-13 04:05:00|100.54|99.94|100.78|100.18|100.88|100.28|100.29|99.69|323
1747109400000|2025-05-13 04:10:00|100.8|100.2|100.46|99.86|100.91|100.31|100.36|99.76|275
1747109700000|2025-05-13 04:15:00|100.47|99.87|101.2|100.6|101.22|100.62|100.37|99.77|301
1747110000000|2025-05-13 04:20:00|101.22|100.62|101.53|100.93|101.54|100.94|101.17|100.57|246
1747110300000|2025-05-13 04:25:00|101.54|100.94|101.83|101.23|101.89|101.29|101.53|100.93|173
1747110600000|2025-05-13 04:30:00|101.84|101.24|102.08|101.48|102.09|101.49|101.83|101.23|208
1747110900000|2025-05-13 04:35:00|102.09|101.49|102.02|101.42|102.09|101.49|101.86|101.26|233
1747111200000|2025-05-13 04:40:00|102|101.4|102.07|101.47|102.15|101.55|101.98|101.38|179
1747111500000|2025-05-13 04:45:00|102.08|101.48|102.48|101.88|102.57|101.97|102.07|101.47|238
1747111800000|2025-05-13 04:50:00|102.47|101.87|102.75|102.15|102.76|102.16|102.45|101.85|282
1747112100000|2025-05-13 04:55:00|102.76|102.16|102.97|102.37|103.02|102.42|102.72|102.12|196
1747112400000|2025-05-13 05:00:00|102.96|102.36|102.51|101.91|102.96|102.36|102.41|101.81|202
1747112700000|2025-05-13 05:05:00|102.52|101.92|103.03|102.43|103.07|102.47|102.52|101.92|241
1747113000000|2025-05-13 05:10:00|103.02|102.42|102.7|102.1|103.07|102.47|102.7|102.1|234
1747113300000|2025-05-13 05:15:00|102.71|102.11|102.46|101.86|102.72|102.12|102.39|101.79|215
1747113600000|2025-05-13 05:20:00|102.45|101.85|102.38|101.78|102.45|101.85|102.21|101.61|176
1747113900000|2025-05-13 05:25:00|102.39|101.79|102.24|101.64|102.43|101.83|102.2|101.6|146
1747114200000|2025-05-13 05:30:00|102.25|101.65|101.72|101.12|102.31|101.71|101.71|101.11|222
1747114500000|2025-05-13 05:35:00|101.73|101.13|101.72|101.12|101.85|101.25|101.69|101.09|180
1747114800000|2025-05-13 05:40:00|101.7|101.1|101.71|101.11|101.79|101.19|101.55|100.95|194
1747115100000|2025-05-13 05:45:00|101.7|101.1|101.86|101.26|102.06|101.46|101.7|101.1|199
1747115400000|2025-05-13 05:50:00|101.85|101.25|101.88|101.28|101.89|101.29|101.7|101.1|176
1747115700000|2025-05-13 05:55:00|101.86|101.26|102.03|101.43|102.04|101.44|101.86|101.26|136
1747116000000|2025-05-13 06:00:00|102.02|101.42|102.51|101.91|102.51|101.91|102.01|101.41|142
1747116300000|2025-05-13 06:05:00|102.5|101.9|102.81|102.21|102.83|102.23|102.43|101.83|162
1747116600000|2025-05-13 06:10:00|102.82|102.22|103.32|102.72|103.37|102.77|102.82|102.22|208
1747116900000|2025-05-13 06:15:00|103.33|102.73|103.14|102.54|103.55|102.95|103.02|102.42|295
1747117200000|2025-05-13 06:20:00|103.13|102.53|103.08|102.48|103.18|102.58|102.99|102.39|224
1747117500000|2025-05-13 06:25:00|103.09|102.49|102.86|102.26|103.13|102.53|102.81|102.21|176
1747117800000|2025-05-13 06:30:00|102.87|102.27|103.02|102.42|103.12|102.52|102.83|102.23|212
1747118100000|2025-05-13 06:35:00|103.03|102.43|103.29|102.69|103.3|102.7|103.03|102.43|206
1747118400000|2025-05-13 06:40:00|103.27|102.67|103.34|102.74|103.35|102.75|103.2|102.6|199
1747118700000|2025-05-13 06:45:00|103.35|102.75|103.2|102.6|103.4|102.8|103.16|102.56|197
1747119000000|2025-05-13 06:50:00|103.21|102.61|103.16|102.56|103.3|102.7|103.12|102.52|127
1747119300000|2025-05-13 06:55:00|103.17|102.57|103.12|102.52|103.3|102.7|103.11|102.51|123
1747119600000|2025-05-13 07:00:00|103.13|102.53|103.53|102.93|103.53|102.93|103.11|102.51|244
1747119900000|2025-05-13 07:05:00|103.52|102.92|103.58|102.98|103.69|103.09|103.48|102.88|207
1747120200000|2025-05-13 07:10:00|103.59|102.99|103.61|103.01|103.77|103.17|103.53|102.93|174
1747120500000|2025-05-13 07:15:00|103.62|103.02|103.53|102.93|103.94|103.34|103.52|102.92|281
1747120800000|2025-05-13 07:20:00|103.54|102.94|103.23|102.63|103.66|103.06|103.17|102.57|278
1747121100000|2025-05-13 07:25:00|103.22|102.62|103.27|102.67|103.36|102.76|103.15|102.55|247
1747121400000|2025-05-13 07:30:00|103.28|102.68|103.48|102.88|103.54|102.94|103.15|102.55|282
1747121700000|2025-05-13 07:35:00|103.45|102.85|103.17|102.57|103.49|102.89|103.15|102.55|243
1747122000000|2025-05-13 07:40:00|103.16|102.56|103.05|102.45|103.16|102.56|102.99|102.39|132
1747122300000|2025-05-13 07:45:00|103.04|102.44|103.1|102.5|103.16|102.56|103.04|102.44|216
1747122600000|2025-05-13 07:50:00|103.09|102.49|102.99|102.39|103.28|102.68|102.91|102.31|166
1747122900000|2025-05-13 07:55:00|103|102.4|102.83|102.23|103.16|102.56|102.78|102.18|136
1747123200000|2025-05-13 08:00:00|102.84|102.24|102.82|102.22|102.99|102.39|102.8|102.2|190
1747123500000|2025-05-13 08:05:00|102.81|102.21|102.52|101.92|102.84|102.24|102.5|101.9|152
1747123800000|2025-05-13 08:10:00|102.51|101.91|102.57|101.97|102.6|102|102.46|101.86|94
1747124100000|2025-05-13 08:15:00|102.56|101.96|102.17|101.57|102.58|101.98|102.16|101.56|175
1747124400000|2025-05-13 08:20:00|102.18|101.58|102.18|101.58|102.21|101.61|101.99|101.39|148
1747124700000|2025-05-13 08:25:00|102.17|101.57|102.05|101.45|102.17|101.57|102|101.4|125
1747125000000|2025-05-13 08:30:00|102.06|101.46|102.2|101.6|102.2|101.6|101.87|101.27|136
1747125300000|2025-05-13 08:35:00|102.21|101.61|102.57|101.97|102.65|102.05|102.21|101.61|90
1747125600000|2025-05-13 08:40:00|102.59|101.99|102.39|101.79|102.63|102.03|102.35|101.75|94
1747125900000|2025-05-13 08:45:00|102.4|101.8|102.42|101.82|102.68|102.08|102.38|101.78|92
1747126200000|2025-05-13 08:50:00|102.41|101.81|102.29|101.69|102.46|101.86|102.22|101.62|142
1747126500000|2025-05-13 08:55:00|102.3|101.7|102.14|101.54|102.38|101.78|102.08|101.48|171
1747126800000|2025-05-13 09:00:00|102.16|101.56|102.18|101.58|102.44|101.84|102.08|101.48|279
1747127100000|2025-05-13 09:05:00|102.19|101.59|102.5|101.9|102.51|101.91|102.15|101.55|192
1747127400000|2025-05-13 09:10:00|102.51|101.91|102.41|101.81|102.6|102|102.35|101.75|181
1747127700000|2025-05-13 09:15:00|102.42|101.82|102.93|102.33|103.02|102.42|102.37|101.77|283
1747128000000|2025-05-13 09:20:00|102.94|102.34|102.6|102|102.98|102.38|102.6|102|190
1747128300000|2025-05-13 09:25:00|102.59|101.99|102.94|102.34|102.98|102.38|102.56|101.96|123
1747128600000|2025-05-13 09:30:00|102.93|102.33|102.9|102.3|103.17|102.57|102.77|102.17|199
1747128900000|2025-05-13 09:35:00|102.91|102.31|102.61|102.01|103.07|102.47|102.61|102.01|256
1747129200000|2025-05-13 09:40:00|102.6|102|102.67|102.07|102.74|102.14|102.5|101.9|272
1747129500000|2025-05-13 09:45:00|102.68|102.08|102.82|102.22|102.84|102.24|102.65|102.05|177
1747129800000|2025-05-13 09:50:00|102.81|102.21|103.18|102.58|103.27|102.67|102.81|102.21|145
1747130100000|2025-05-13 09:55:00|103.19|102.59|103.16|102.56|103.29|102.69|103.06|102.46|144
1747130400000|2025-05-13 10:00:00|103.15|102.55|103.13|102.53|103.27|102.67|102.93|102.33|282
1747130700000|2025-05-13 10:05:00|103.15|102.55|102.86|102.26|103.3|102.7|102.81|102.21|258
1747131000000|2025-05-13 10:10:00|102.87|102.27|103.03|102.43|103.11|102.51|102.83|102.23|144
1747131300000|2025-05-13 10:15:00|103.02|102.42|102.71|102.11|103.2|102.6|102.5|101.9|287
1747131600000|2025-05-13 10:20:00|102.72|102.12|102.73|102.13|102.84|102.24|102.71|102.11|161
1747131900000|2025-05-13 10:25:00|102.72|102.12|102.64|102.04|102.73|102.13|102.53|101.93|159
1747132200000|2025-05-13 10:30:00|102.65|102.05|102.3|101.7|102.67|102.07|102.3|101.7|224
1747132500000|2025-05-13 10:35:00|102.31|101.71|102.44|101.84|102.51|101.91|102.19|101.59|280
1747132800000|2025-05-13 10:40:00|102.43|101.83|102.68|102.08|102.74|102.14|102.41|101.81|219
1747133100000|2025-05-13 10:45:00|102.67|102.07|102.81|102.21|102.94|102.34|102.57|101.97|283
1747133400000|2025-05-13 10:50:00|102.8|102.2|102.98|102.38|103.09|102.49|102.8|102.2|164
1747133700000|2025-05-13 10:55:00|102.97|102.37|102.76|102.16|102.98|102.38|102.76|102.16|84
1747134000000|2025-05-13 11:00:00|102.75|102.15|102.75|102.15|102.82|102.22|102.65|102.05|207
1747134300000|2025-05-13 11:05:00|102.73|102.13|102.76|102.16|102.79|102.19|102.7|102.1|110
1747134600000|2025-05-13 11:10:00|102.75|102.15|102.83|102.23|102.97|102.37|102.75|102.15|168
1747134900000|2025-05-13 11:15:00|102.84|102.24|103.04|102.44|103.09|102.49|102.82|102.22|202
1747135200000|2025-05-13 11:20:00|103.05|102.45|103.33|102.73|103.34|102.74|103.05|102.45|150
1747135500000|2025-05-13 11:25:00|103.3|102.7|103.05|102.45|103.4|102.8|103.01|102.41|149
1747135800000|2025-05-13 11:30:00|103.04|102.44|103.29|102.69|103.39|102.79|102.96|102.36|210
1747136100000|2025-05-13 11:35:00|103.28|102.68|103.33|102.73|103.37|102.77|103.23|102.63|193
1747136400000|2025-05-13 11:40:00|103.34|102.74|103.32|102.72|103.39|102.79|103.3|102.7|116
1747136700000|2025-05-13 11:45:00|103.33|102.73|103.24|102.64|103.33|102.73|103.18|102.58|101
1747137000000|2025-05-13 11:50:00|103.23|102.63|103.31|102.71|103.31|102.71|103.14|102.54|102
1747137300000|2025-05-13 11:55:00|103.3|102.7|103.25|102.65|103.32|102.72|103.2|102.6|95
1747137600000|2025-05-13 12:00:00|103.24|102.64|103.27|102.67|103.33|102.73|103.21|102.61|96
1747137900000|2025-05-13 12:05:00|103.26|102.66|102.93|102.33|103.26|102.66|102.93|102.33|201
1747138200000|2025-05-13 12:10:00|102.94|102.34|102.8|102.2|103.07|102.47|102.57|101.97|142
1747138500000|2025-05-13 12:15:00|102.81|102.21|102.76|102.16|102.93|102.33|102.76|102.16|169
1747138800000|2025-05-13 12:20:00|102.77|102.17|102.67|102.07|102.82|102.22|102.58|101.98|190
1747139100000|2025-05-13 12:25:00|102.68|102.08|103.07|102.47|103.08|102.48|102.66|102.06|225
1747139400000|2025-05-13 12:30:00|103.08|102.48|103.26|102.66|103.8|103.2|102.82|102.22|625
1747139700000|2025-05-13 12:35:00|103.25|102.65|103.37|102.77|103.54|102.94|103.1|102.5|429
1747140000000|2025-05-13 12:40:00|103.38|102.78|103.38|102.78|103.74|103.14|103.19|102.59|378
1747140300000|2025-05-13 12:45:00|103.39|102.79|103.15|102.55|103.43|102.83|102.89|102.29|377
1747140600000|2025-05-13 12:50:00|103.14|102.54|102.79|102.19|103.17|102.57|102.78|102.18|245
1747140900000|2025-05-13 12:55:00|102.8|102.2|102.64|102.04|102.85|102.25|102.6|102|213
1747141200000|2025-05-13 13:00:00|102.63|102.03|102.36|101.76|102.78|102.18|102.3|101.7|225
1747141500000|2025-05-13 13:05:00|102.37|101.77|102.42|101.82|102.57|101.97|102.36|101.76|213
1747141800000|2025-05-13 13:10:00|102.41|101.81|102.2|101.6|102.47|101.87|102.16|101.56|153
1747142100000|2025-05-13 13:15:00|102.19|101.59|102.6|102|102.6|102|102.19|101.59|182
1747142400000|2025-05-13 13:20:00|102.61|102.01|102.56|101.96|102.65|102.05|102.54|101.94|138
1747142700000|2025-05-13 13:25:00|102.55|101.95|102.45|101.85|102.61|102.01|102.45|101.85|142
1747143000000|2025-05-13 13:30:00|102.48|101.88|102.16|101.56|102.48|101.88|102.07|101.47|430
1747143300000|2025-05-13 13:35:00|102.17|101.57|102.12|101.52|102.58|101.98|102.06|101.46|411
1747143600000|2025-05-13 13:40:00|102.13|101.53|102.01|101.41|102.26|101.66|101.88|101.28|254
1747143900000|2025-05-13 13:45:00|102|101.4|101.71|101.11|102|101.4|101.45|100.85|297
1747144200000|2025-05-13 13:50:00|101.72|101.12|101.9|101.3|101.97|101.37|101.71|101.11|205
1747144500000|2025-05-13 13:55:00|101.91|101.31|101.87|101.27|101.98|101.38|101.81|101.21|204
1747144800000|2025-05-13 14:00:00|101.88|101.28|101.33|100.73|101.88|101.28|101.32|100.72|349
1747145100000|2025-05-13 14:05:00|101.35|100.75|101.19|100.59|101.64|101.04|101.19|100.59|212
1747145400000|2025-05-13 14:10:00|101.18|100.58|101.2|100.6|101.2|100.6|100.95|100.35|244
1747145700000|2025-05-13 14:15:00|101.19|100.59|101.47|100.87|101.48|100.88|100.91|100.31|201
1747146000000|2025-05-13 14:20:00|101.45|100.85|101.19|100.59|101.55|100.95|101.18|100.58|181
1747146300000|2025-05-13 14:25:00|101.2|100.6|101.2|100.6|101.35|100.75|100.95|100.35|212
1747146600000|2025-05-13 14:30:00|101.19|100.59|100.81|100.21|101.19|100.59|100.77|100.17|269
1747146900000|2025-05-13 14:35:00|100.82|100.22|100.68|100.08|100.92|100.32|100.52|99.92|235
1747147200000|2025-05-13 14:40:00|100.69|100.09|100.57|99.97|100.74|100.14|100.5|99.9|282
1747147500000|2025-05-13 14:45:00|100.58|99.98|100.22|99.62|100.66|100.06|100.01|99.41|245
1747147800000|2025-05-13 14:50:00|100.23|99.63|100.46|99.86|100.52|99.92|100.23|99.63|231
1747148100000|2025-05-13 14:55:00|100.44|99.84|100.59|99.99|100.6|100|100.39|99.79|219
1747148400000|2025-05-13 15:00:00|100.56|99.96|100.64|100.04|100.65|100.05|100.45|99.85|254
1747148700000|2025-05-13 15:05:00|100.63|100.03|101.12|100.52|101.16|100.56|100.58|99.98|239
1747149000000|2025-05-13 15:10:00|101.11|100.51|101.16|100.56|101.47|100.87|101.02|100.42|268
1747149300000|2025-05-13 15:15:00|101.17|100.57|101.18|100.58|101.27|100.67|101.15|100.55|162
1747149600000|2025-05-13 15:20:00|101.17|100.57|100.99|100.39|101.19|100.59|100.87|100.27|139
1747149900000|2025-05-13 15:25:00|101|100.4|101.27|100.67|101.3|100.7|100.99|100.39|106
1747150200000|2025-05-13 15:30:00|101.26|100.66|101.05|100.45|101.48|100.88|101.03|100.43|189
1747150500000|2025-05-13 15:35:00|101.04|100.44|101.38|100.78|101.41|100.81|100.98|100.38|193
1747150800000|2025-05-13 15:40:00|101.39|100.79|101.31|100.71|101.56|100.96|101.22|100.62|167
1747151100000|2025-05-13 15:45:00|101.3|100.7|101.27|100.67|101.39|100.79|101.18|100.58|186
1747151400000|2025-05-13 15:50:00|101.26|100.66|101.26|100.66|101.26|100.66|101.14|100.54|168
1747151700000|2025-05-13 15:55:00|101.27|100.67|101.53|100.93|101.56|100.96|101.19|100.59|133
1747152000000|2025-05-13 16:00:00|101.52|100.92|101.63|101.03|101.66|101.06|101.44|100.84|194
1747152300000|2025-05-13 16:05:00|101.62|101.02|101.99|101.39|101.99|101.39|101.61|101.01|212
1747152600000|2025-05-13 16:10:00|101.98|101.38|102.62|102.02|102.62|102.02|101.98|101.38|241
1747152900000|2025-05-13 16:15:00|102.63|102.03|102.27|101.67|102.7|102.1|102.27|101.67|372
1747153200000|2025-05-13 16:20:00|102.28|101.68|102.18|101.58|102.39|101.79|101.94|101.34|254
1747153500000|2025-05-13 16:25:00|102.17|101.57|102.28|101.68|102.39|101.79|102.16|101.56|279
1747153800000|2025-05-13 16:30:00|102.27|101.67|101.98|101.38|102.29|101.69|101.92|101.32|234
1747154100000|2025-05-13 16:35:00|101.97|101.37|102.04|101.44|102.26|101.66|101.87|101.27|271
1747154400000|2025-05-13 16:40:00|102.05|101.45|102.12|101.52|102.18|101.58|101.91|101.31|142
1747154700000|2025-05-13 16:45:00|102.13|101.53|102.25|101.65|102.27|101.67|102.11|101.51|155
1747155000000|2025-05-13 16:50:00|102.26|101.66|101.97|101.37|102.26|101.66|101.84|101.24|263
1747155300000|2025-05-13 16:55:00|101.96|101.36|101.95|101.35|102|101.4|101.86|101.26|249
1747155600000|2025-05-13 17:00:00|101.96|101.36|102|101.4|102.04|101.44|101.82|101.22|232
1747155900000|2025-05-13 17:05:00|102.01|101.41|102.23|101.63|102.3|101.7|101.99|101.39|235
1747156200000|2025-05-13 17:10:00|102.2|101.6|102.21|101.61|102.32|101.72|102.07|101.47|196
1747156500000|2025-05-13 17:15:00|102.22|101.62|102.4|101.8|102.43|101.83|102.22|101.62|142
1747156800000|2025-05-13 17:20:00|102.41|101.81|102.58|101.98|102.62|102.02|102.41|101.81|162
1747157100000|2025-05-13 17:25:00|102.59|101.99|102.21|101.61|102.6|102|102.15|101.55|142
1747157400000|2025-05-13 17:30:00|102.2|101.6|102.14|101.54|102.25|101.65|102.11|101.51|130
1747157700000|2025-05-13 17:35:00|102.13|101.53|101.98|101.38|102.13|101.53|101.69|101.09|206
1747158000000|2025-05-13 17:40:00|101.97|101.37|102.3|101.7|102.3|101.7|101.96|101.36|174
1747158300000|2025-05-13 17:45:00|102.29|101.69|102.41|101.81|102.51|101.91|102.28|101.68|190
1747158600000|2025-05-13 17:50:00|102.4|101.8|102.35|101.75|102.53|101.93|102.31|101.71|168
1747158900000|2025-05-13 17:55:00|102.34|101.74|102.25|101.65|102.35|101.75|102.1|101.5|136
1747159200000|2025-05-13 18:00:00|102.26|101.66|102.2|101.6|102.27|101.67|102.11|101.51|134
1747159500000|2025-05-13 18:05:00|102.21|101.61|102.19|101.59|102.29|101.69|102.12|101.52|180
1747159800000|2025-05-13 18:10:00|102.2|101.6|102.21|101.61|102.34|101.74|102.19|101.59|126
1747160100000|2025-05-13 18:15:00|102.2|101.6|102.35|101.75|102.45|101.85|102.12|101.52|169
1747160400000|2025-05-13 18:20:00|102.36|101.76|102.61|102.01|102.63|102.03|102.33|101.73|178
1747160700000|2025-05-13 18:25:00|102.62|102.02|102.83|102.23|102.89|102.29|102.54|101.94|201
1747161000000|2025-05-13 18:30:00|102.82|102.22|102.69|102.09|102.9|102.3|102.68|102.08|287
1747161300000|2025-05-13 18:35:00|102.68|102.08|102.65|102.05|102.85|102.25|102.64|102.04|152
1747161600000|2025-05-13 18:40:00|102.64|102.04|102.64|102.04|102.74|102.14|102.57|101.97|227
1747161900000|2025-05-13 18:45:00|102.65|102.05|102.99|102.39|103|102.4|102.61|102.01|161
1747162200000|2025-05-13 18:50:00|103|102.4|103.09|102.49|103.14|102.54|102.93|102.33|152
1747162500000|2025-05-13 18:55:00|103.07|102.47|103.26|102.66|103.28|102.68|103.01|102.41|100
1747162800000|2025-05-13 19:00:00|103.27|102.67|103.05|102.45|103.29|102.69|103.04|102.44|181
1747163100000|2025-05-13 19:05:00|103.04|102.44|102.83|102.23|103.06|102.46|102.79|102.19|161
1747163400000|2025-05-13 19:10:00|102.84|102.24|103.18|102.58|103.19|102.59|102.84|102.24|125
1747163700000|2025-05-13 19:15:00|103.17|102.57|103.34|102.74|103.36|102.76|103.16|102.56|128
1747164000000|2025-05-13 19:20:00|103.35|102.75|103.49|102.89|103.49|102.89|103.34|102.74|112
1747164300000|2025-05-13 19:25:00|103.5|102.9|103.8|103.2|103.85|103.25|103.5|102.9|175
1747164600000|2025-05-13 19:30:00|103.81|103.21|104.04|103.44|104.19|103.59|103.8|103.2|221
1747164900000|2025-05-13 19:35:00|104.02|103.42|104.38|103.78|104.39|103.79|103.89|103.29|267
1747165200000|2025-05-13 19:40:00|104.36|103.76|104.71|104.11|104.75|104.15|104.36|103.76|225
1747165500000|2025-05-13 19:45:00|104.7|104.1|104.88|104.28|105.25|104.65|104.7|104.1|181
1747165800000|2025-05-13 19:50:00|104.89|104.29|104.49|103.89|104.92|104.32|103.93|103.33|344
1747166100000|2025-05-13 19:55:00|104.52|103.92|104.4|103.8|104.62|104.02|104.01|103.41|236
1747166400000|2025-05-13 20:00:00|104.37|103.77|104.43|103.83|104.46|103.86|104.18|103.58|230
1747166700000|2025-05-13 20:05:00|104.42|103.82|103.8|103.2|104.43|103.83|103.64|103.04|379
1747167000000|2025-05-13 20:10:00|103.81|103.21|103.95|103.35|104.03|103.43|103.76|103.16|246
1747167300000|2025-05-13 20:15:00|103.93|103.33|104.1|103.5|104.15|103.55|103.9|103.3|283
1747167600000|2025-05-13 20:20:00|104.11|103.51|104.5|103.9|104.6|104|104.08|103.48|209
1747167900000|2025-05-13 20:25:00|104.49|103.89|104.33|103.73|104.62|104.02|104.17|103.57|179
1747168200000|2025-05-13 20:30:00|104.34|103.74|104.96|104.36|104.98|104.38|104.19|103.59|199
1747168500000|2025-05-13 20:35:00|104.97|104.37|105.12|104.52|105.13|104.53|104.96|104.36|54
1747168800000|2025-05-13 20:40:00|105.13|104.53|105.09|104.49|105.18|104.58|105.08|104.48|40
1747169100000|2025-05-13 20:45:00|105.11|104.51|105.09|104.49|105.26|104.66|105.09|104.49|66
1747169400000|2025-05-13 20:50:00|105.1|104.5|105.09|104.49|105.11|104.51|104.91|104.31|58
1747169700000|2025-05-13 20:55:00|105.07|104.47|104.97|104.37|105.11|104.51|104.89|104.29|152
1747170000000|2025-05-13 21:00:00|104.96|104.36|104.99|104.39|105.08|104.48|104.93|104.33|92
1747170300000|2025-05-13 21:05:00|105|104.4|105.02|104.42|105.14|104.54|104.95|104.35|95
1747170600000|2025-05-13 21:10:00|105.01|104.41|104.85|104.25|105.01|104.41|104.83|104.23|54
1747170900000|2025-05-13 21:15:00|104.84|104.24|104.67|104.07|104.92|104.32|104.63|104.03|104
1747171200000|2025-05-13 21:20:00|104.68|104.08|104.73|104.13|104.86|104.26|104.57|103.97|97
1747171500000|2025-05-13 21:25:00|104.72|104.12|104.58|103.98|104.72|104.12|104.5|103.9|58
1747171800000|2025-05-13 21:30:00|104.59|103.99|104.68|104.08|104.69|104.09|104.42|103.82|81
1747172100000|2025-05-13 21:35:00|104.69|104.09|104.28|103.68|104.74|104.14|104.23|103.63|83
1747172400000|2025-05-13 21:40:00|104.3|103.7|104.09|103.49|104.35|103.75|104.09|103.49|61
1747172700000|2025-05-13 21:45:00|104.08|103.48|104.17|103.57|104.17|103.57|104.01|103.41|50
1747173000000|2025-05-13 21:50:00|104.18|103.58|104.16|103.56|104.32|103.72|104.16|103.56|61
1747173300000|2025-05-13 21:55:00|104.15|103.55|104.05|103.45|104.17|103.57|103.77|103.17|103
1747173600000|2025-05-13 22:00:00|104.04|103.44|104.07|103.47|104.16|103.56|103.93|103.33|238
1747173900000|2025-05-13 22:05:00|104.08|103.48|104|103.4|104.11|103.51|103.8|103.2|146
1747174200000|2025-05-13 22:10:00|103.99|103.39|104.16|103.56|104.38|103.78|103.98|103.38|147
1747174500000|2025-05-13 22:15:00|104.15|103.55|104.5|103.9|104.5|103.9|104.15|103.55|78
1747174800000|2025-05-13 22:20:00|104.47|103.87|104.3|103.7|104.47|103.87|104.28|103.68|175
1747175100000|2025-05-13 22:25:00|104.31|103.71|104.15|103.55|104.31|103.71|104.12|103.52|98
1747175400000|2025-05-13 22:30:00|104.16|103.56|104.27|103.67|104.29|103.69|103.99|103.39|133
1747175700000|2025-05-13 22:35:00|104.26|103.66|104.55|103.95|104.59|103.99|104.24|103.64|82
1747176000000|2025-05-13 22:40:00|104.54|103.94|104.27|103.67|104.54|103.94|104.27|103.67|158
1747176300000|2025-05-13 22:45:00|104.26|103.66|104.12|103.52|104.31|103.71|104.09|103.49|118
1747176600000|2025-05-13 22:50:00|104.11|103.51|103.96|103.36|104.14|103.54|103.91|103.31|171
1747176900000|2025-05-13 22:55:00|103.95|103.35|103.91|103.31|104.04|103.44|103.85|103.25|181
1747177200000|2025-05-13 23:00:00|103.92|103.32|103.79|103.19|104.02|103.42|103.74|103.14|326
1747177500000|2025-05-13 23:05:00|103.78|103.18|103.7|103.1|103.78|103.18|103.3|102.7|331
1747177800000|2025-05-13 23:10:00|103.69|103.09|103.88|103.28|103.88|103.28|103.57|102.97|206
1747178100000|2025-05-13 23:15:00|103.87|103.27|104.1|103.5|104.11|103.51|103.87|103.27|217
1747178400000|2025-05-13 23:20:00|104.09|103.49|103.83|103.23|104.11|103.51|103.79|103.19|179
1747178700000|2025-05-13 23:25:00|103.82|103.22|103.91|103.31|103.95|103.35|103.77|103.17|127
1747179000000|2025-05-13 23:30:00|103.9|103.3|103.95|103.35|104.04|103.44|103.78|103.18|221
1747179300000|2025-05-13 23:35:00|103.93|103.33|103.68|103.08|104.02|103.42|103.68|103.08|219
1747179600000|2025-05-13 23:40:00|103.67|103.07|103.81|103.21|103.83|103.23|103.62|103.02|119
1747179900000|2025-05-13 23:45:00|103.84|103.24|103.68|103.08|103.94|103.34|103.6|103|158
1747180200000|2025-05-13 23:50:00|103.69|103.09|103.78|103.18|103.86|103.26|103.67|103.07|155
1747180500000|2025-05-13 23:55:00|103.79|103.19|103.76|103.16|104|103.4|103.73|103.13|197
1747180800000|2025-05-14 00:00:00|103.78|103.18|103.48|102.88|103.8|103.2|103.47|102.87|315
1747181100000|2025-05-14 00:05:00|103.46|102.86|103.39|102.79|103.62|103.02|103.33|102.73|314
1747181400000|2025-05-14 00:10:00|103.38|102.78|103.44|102.84|103.68|103.08|103.34|102.74|245
1747181700000|2025-05-14 00:15:00|103.43|102.83|103.49|102.89|103.52|102.92|103.32|102.72|279
1747182000000|2025-05-14 00:20:00|103.5|102.9|103.58|102.98|103.74|103.14|103.5|102.9|267
1747182300000|2025-05-14 00:25:00|103.59|102.99|103.32|102.72|103.69|103.09|103.12|102.52|299
1747182600000|2025-05-14 00:30:00|103.31|102.71|103.46|102.86|103.46|102.86|102.99|102.39|260
1747182900000|2025-05-14 00:35:00|103.48|102.88|103.62|103.02|103.65|103.05|103.45|102.85|208
1747183200000|2025-05-14 00:40:00|103.63|103.03|103.31|102.71|103.63|103.03|103.27|102.67|254
1747183500000|2025-05-14 00:45:00|103.3|102.7|103.54|102.94|103.54|102.94|103.19|102.59|265
1747183800000|2025-05-14 00:50:00|103.53|102.93|103.45|102.85|103.77|103.17|103.37|102.77|236
1747184100000|2025-05-14 00:55:00|103.44|102.84|103.51|102.91|103.77|103.17|103.38|102.78|295
1747184400000|2025-05-14 01:00:00|103.52|102.92|103.45|102.85|103.71|103.11|103.23|102.63|353
1747184700000|2025-05-14 01:05:00|103.46|102.86|103.8|103.2|103.81|103.21|103.32|102.72|411
1747185000000|2025-05-14 01:10:00|103.78|103.18|104.09|103.49|104.1|103.5|103.74|103.14|233
1747185300000|2025-05-14 01:15:00|104.1|103.5|103.79|103.19|104.55|103.95|103.79|103.19|357
1747185600000|2025-05-14 01:20:00|103.78|103.18|104.23|103.63|104.33|103.73|103.6|103|283
1747185900000|2025-05-14 01:25:00|104.22|103.62|104.28|103.68|104.37|103.77|104.17|103.57|251
1747186200000|2025-05-14 01:30:00|104.27|103.67|104.65|104.05|104.85|104.25|104.19|103.59|348
1747186500000|2025-05-14 01:35:00|104.64|104.04|104.39|103.79|104.69|104.09|104.36|103.76|317
1747186800000|2025-05-14 01:40:00|104.4|103.8|104.96|104.36|105|104.4|104.37|103.77|364
1747187100000|2025-05-14 01:45:00|104.97|104.37|104|103.4|105.04|104.44|103.84|103.24|363
1747187400000|2025-05-14 01:50:00|103.98|103.38|103.6|103|104.07|103.47|103.52|102.92|308
1747187700000|2025-05-14 01:55:00|103.57|102.97|103.62|103.02|103.69|103.09|103.49|102.89|285
1747188000000|2025-05-14 02:00:00|103.61|103.01|103.55|102.95|103.71|103.11|103.14|102.54|397
1747188300000|2025-05-14 02:05:00|103.54|102.94|102.97|102.37|103.55|102.95|102.92|102.32|342
1747188600000|2025-05-14 02:10:00|102.98|102.38|103.33|102.73|103.41|102.81|102.77|102.17|337
1747188900000|2025-05-14 02:15:00|103.32|102.72|103.88|103.28|103.88|103.28|103.24|102.64|298
1747189200000|2025-05-14 02:20:00|103.89|103.29|103.63|103.03|103.91|103.31|103.63|103.03|177
1747189500000|2025-05-14 02:25:00|103.62|103.02|103.41|102.81|103.68|103.08|103.33|102.73|184
1747189800000|2025-05-14 02:30:00|103.44|102.84|103.65|103.05|103.72|103.12|103.34|102.74|189
1747190100000|2025-05-14 02:35:00|103.64|103.04|103.89|103.29|103.89|103.29|103.53|102.93|145
1747190400000|2025-05-14 02:40:00|103.9|103.3|104.42|103.82|104.46|103.86|103.9|103.3|180
1747190700000|2025-05-14 02:45:00|104.4|103.8|104.1|103.5|104.42|103.82|104.01|103.41|230
1747191000000|2025-05-14 02:50:00|104.09|103.49|104.12|103.52|104.24|103.64|103.98|103.38|193
1747191300000|2025-05-14 02:55:00|104.08|103.48|104.02|103.42|104.21|103.61|103.99|103.39|139
1747191600000|2025-05-14 03:00:00|104.03|103.43|104.24|103.64|104.29|103.69|103.94|103.34|311
1747191900000|2025-05-14 03:05:00|104.23|103.63|103.95|103.35|104.23|103.63|103.62|103.02|281
1747192200000|2025-05-14 03:10:00|103.96|103.36|104.03|103.43|104.17|103.57|103.87|103.27|173
1747192500000|2025-05-14 03:15:00|103.99|103.39|103.68|103.08|104.08|103.48|103.54|102.94|230
1747192800000|2025-05-14 03:20:00|103.67|103.07|103.63|103.03|103.73|103.13|103.53|102.93|254
1747193100000|2025-05-14 03:25:00|103.64|103.04|103.49|102.89|103.76|103.16|103.47|102.87|192
1747193400000|2025-05-14 03:30:00|103.48|102.88|103.31|102.71|103.68|103.08|103.28|102.68|291
1747193700000|2025-05-14 03:35:00|103.32|102.72|103.34|102.74|103.41|102.81|103.29|102.69|205
1747194000000|2025-05-14 03:40:00|103.36|102.76|103.75|103.15|103.83|103.23|103.35|102.75|176
1747194300000|2025-05-14 03:45:00|103.74|103.14|103.61|103.01|103.78|103.18|103.51|102.91|241
1747194600000|2025-05-14 03:50:00|103.6|103|103.65|103.05|103.69|103.09|103.49|102.89|171
1747194900000|2025-05-14 03:55:00|103.64|103.04|103.75|103.15|103.75|103.15|103.52|102.92|201
1747195200000|2025-05-14 04:00:00|103.74|103.14|103.25|102.65|103.75|103.15|103.23|102.63|219
1747195500000|2025-05-14 04:05:00|103.24|102.64|103.37|102.77|103.6|103|103.24|102.64|250
1747195800000|2025-05-14 04:10:00|103.35|102.75|103.33|102.73|103.5|102.9|103.25|102.65|207
1747196100000|2025-05-14 04:15:00|103.34|102.74|103.45|102.85|103.46|102.86|103.08|102.48|246
1747196400000|2025-05-14 04:20:00|103.44|102.84|103.67|103.07|103.67|103.07|103.33|102.73|201
1747196700000|2025-05-14 04:25:00|103.66|103.06|103.76|103.16|103.9|103.3|103.66|103.06|107
1747197000000|2025-05-14 04:30:00|103.75|103.15|103.8|103.2|103.88|103.28|103.73|103.13|96
1747197300000|2025-05-14 04:35:00|103.79|103.19|104.15|103.55|104.21|103.61|103.78|103.18|166
1747197600000|2025-05-14 04:40:00|104.14|103.54|104.42|103.82|104.52|103.92|104.13|103.53|160
1747197900000|2025-05-14 04:45:00|104.41|103.81|104.19|103.59|104.44|103.84|104.19|103.59|197
1747198200000|2025-05-14 04:50:00|104.21|103.61|104.21|103.61|104.23|103.63|104.11|103.51|122
1747198500000|2025-05-14 04:55:00|104.2|103.6|104.29|103.69|104.29|103.69|104.07|103.47|98
1747198800000|2025-05-14 05:00:00|104.3|103.7|104.68|104.08|104.68|104.08|104.18|103.58|215
1747199100000|2025-05-14 05:05:00|104.69|104.09|104.71|104.11|104.78|104.18|104.67|104.07|155
1747199400000|2025-05-14 05:10:00|104.7|104.1|104.71|104.11|104.8|104.2|104.63|104.03|150
1747199700000|2025-05-14 05:15:00|104.7|104.1|104.8|104.2|104.82|104.22|104.68|104.08|132
1747200000000|2025-05-14 05:20:00|104.81|104.21|104.75|104.15|104.81|104.21|104.74|104.14|87
1747200300000|2025-05-14 05:25:00|104.73|104.13|104.51|103.91|104.73|104.13|104.51|103.91|72
1747200600000|2025-05-14 05:30:00|104.5|103.9|104.53|103.93|104.54|103.94|104.43|103.83|74
1747200900000|2025-05-14 05:35:00|104.52|103.92|104.46|103.86|104.58|103.98|104.38|103.78|111
1747201200000|2025-05-14 05:40:00|104.48|103.88|104.64|104.04|104.65|104.05|104.48|103.88|40
1747201500000|2025-05-14 05:45:00|104.63|104.03|104.69|104.09|104.7|104.1|104.59|103.99|89
1747201800000|2025-05-14 05:50:00|104.7|104.1|104.79|104.19|104.88|104.28|104.7|104.1|159
1747202100000|2025-05-14 05:55:00|104.8|104.2|104.52|103.92|104.8|104.2|104.48|103.88|134
1747202400000|2025-05-14 06:00:00|104.53|103.93|104.8|104.2|104.82|104.22|104.52|103.92|107
1747202700000|2025-05-14 06:05:00|104.79|104.19|104.51|103.91|104.8|104.2|104.41|103.81|118
1747203000000|2025-05-14 06:10:00|104.5|103.9|104.37|103.77|104.5|103.9|104.28|103.68|105
1747203300000|2025-05-14 06:15:00|104.38|103.78|104.41|103.81|104.64|104.04|104.38|103.78|131
1747203600000|2025-05-14 06:20:00|104.42|103.82|104.26|103.66|104.42|103.82|104.17|103.57|152
1747203900000|2025-05-14 06:25:00|104.25|103.65|104.43|103.83|104.44|103.84|104.25|103.65|139
1747204200000|2025-05-14 06:30:00|104.44|103.84|104.46|103.86|104.62|104.02|104.29|103.69|137
1747204500000|2025-05-14 06:35:00|104.47|103.87|104.33|103.73|104.52|103.92|104.29|103.69|174
1747204800000|2025-05-14 06:40:00|104.34|103.74|104.35|103.75|104.43|103.83|104.27|103.67|130
1747205100000|2025-05-14 06:45:00|104.36|103.76|104.29|103.69|104.39|103.79|104.11|103.51|164
1747205400000|2025-05-14 06:50:00|104.28|103.68|104.34|103.74|104.35|103.75|104.21|103.61|97
1747205700000|2025-05-14 06:55:00|104.33|103.73|104.44|103.84|104.48|103.88|104.28|103.68|162
1747206000000|2025-05-14 07:00:00|104.45|103.85|104.28|103.68|104.47|103.87|104.09|103.49|153
1747206300000|2025-05-14 07:05:00|104.29|103.69|104.55|103.95|104.59|103.99|104.29|103.69|183
1747206600000|2025-05-14 07:10:00|104.54|103.94|104.61|104.01|104.72|104.12|104.53|103.93|159
1747206900000|2025-05-14 07:15:00|104.62|104.02|104.57|103.97|104.69|104.09|104.42|103.82|213
1747207200000|2025-05-14 07:20:00|104.56|103.96|104.05|103.45|104.59|103.99|104.05|103.45|239
1747207500000|2025-05-14 07:25:00|104.07|103.47|104.53|103.93|104.71|104.11|104.07|103.47|307
1747207800000|2025-05-14 07:30:00|104.54|103.94|104.76|104.16|104.78|104.18|104.16|103.56|337
1747208100000|2025-05-14 07:35:00|104.75|104.15|104.78|104.18|104.83|104.23|104.59|103.99|239
1747208400000|2025-05-14 07:40:00|104.76|104.16|104.85|104.25|104.88|104.28|104.6|104|183
1747208700000|2025-05-14 07:45:00|104.86|104.26|105.18|104.58|105.2|104.6|104.86|104.26|192
1747209000000|2025-05-14 07:50:00|105.17|104.57|105.47|104.87|106.19|105.59|104.75|104.15|476
1747209300000|2025-05-14 07:55:00|105.46|104.86|104.78|104.18|105.46|104.86|104.77|104.17|289
1747209600000|2025-05-14 08:00:00|104.77|104.17|104.64|104.04|105.11|104.51|104.35|103.75|322
1747209900000|2025-05-14 08:05:00|104.66|104.06|104.09|103.49|104.82|104.22|103.81|103.21|406
1747210200000|2025-05-14 08:10:00|104.08|103.48|103.99|103.39|104.09|103.49|103.7|103.1|456
1747210500000|2025-05-14 08:15:00|103.98|103.38|104.13|103.53|104.35|103.75|103.85|103.25|316
1747210800000|2025-05-14 08:20:00|104.12|103.52|103.81|103.21|104.26|103.66|103.79|103.19|221
1747211100000|2025-05-14 08:25:00|103.82|103.22|103.49|102.89|103.82|103.22|103.4|102.8|183
1747211400000|2025-05-14 08:30:00|103.51|102.91|103.25|102.65|103.58|102.98|103.19|102.59|287
1747211700000|2025-05-14 08:35:00|103.26|102.66|103.58|102.98|103.68|103.08|103.15|102.55|251
1747212000000|2025-05-14 08:40:00|103.59|102.99|103.71|103.11|103.8|103.2|103.58|102.98|224
1747212300000|2025-05-14 08:45:00|103.7|103.1|103.26|102.66|103.71|103.11|103.23|102.63|336
1747212600000|2025-05-14 08:50:00|103.27|102.67|102.29|101.69|103.28|102.68|101.91|101.31|314
1747212900000|2025-05-14 08:55:00|102.3|101.7|101.59|100.99|102.44|101.84|101.55|100.95|488
1747213200000|2025-05-14 09:00:00|101.6|101|101.67|101.07|102.28|101.68|101.58|100.98|398
1747213500000|2025-05-14 09:05:00|101.66|101.06|101.94|101.34|101.95|101.35|101.49|100.89|265
1747213800000|2025-05-14 09:10:00|101.95|101.35|102.17|101.57|102.17|101.57|101.95|101.35|113
1747214100000|2025-05-14 09:15:00|102.16|101.56|102.09|101.49|102.27|101.67|102.06|101.46|147
1747214400000|2025-05-14 09:20:00|102.1|101.5|102.27|101.67|102.27|101.67|101.95|101.35|231
1747214700000|2025-05-14 09:25:00|102.28|101.68|102.56|101.96|102.58|101.98|102.27|101.67|119
1747215000000|2025-05-14 09:30:00|102.55|101.95|102.46|101.86|102.56|101.96|102.29|101.69|164
1747215300000|2025-05-14 09:35:00|102.44|101.84|102.11|101.51|102.44|101.84|102.11|101.51|143
1747215600000|2025-05-14 09:40:00|102.13|101.53|102.32|101.72|102.4|101.8|102.12|101.52|148
1747215900000|2025-05-14 09:45:00|102.34|101.74|102.69|102.09|102.73|102.13|102.34|101.74|137
1747216200000|2025-05-14 09:50:00|102.7|102.1|102.38|101.78|102.7|102.1|102.37|101.77|187
1747216500000|2025-05-14 09:55:00|102.37|101.77|102.61|102.01|102.63|102.03|102.35|101.75|85
1747216800000|2025-05-14 10:00:00|102.6|102|102.63|102.03|102.74|102.14|102.58|101.98|139
1747217100000|2025-05-14 10:05:00|102.62|102.02|102.35|101.75|102.67|102.07|102.31|101.71|155
1747217400000|2025-05-14 10:10:00|102.36|101.76|102.26|101.66|102.38|101.78|102.2|101.6|123
1747217700000|2025-05-14 10:15:00|102.25|101.65|102.11|101.51|102.51|101.91|102.04|101.44|208
1747218000000|2025-05-14 10:20:00|102.1|101.5|102.46|101.86|102.46|101.86|102|101.4|132
1747218300000|2025-05-14 10:25:00|102.47|101.87|102.73|102.13|102.81|102.21|102.47|101.87|72
1747218600000|2025-05-14 10:30:00|102.75|102.15|102.75|102.15|102.8|102.2|102.67|102.07|129
1747218900000|2025-05-14 10:35:00|102.74|102.14|102.61|102.01|102.74|102.14|102.57|101.97|119
1747219200000|2025-05-14 10:40:00|102.62|102.02|102.72|102.12|102.78|102.18|102.59|101.99|92
1747219500000|2025-05-14 10:45:00|102.71|102.11|102.4|101.8|102.72|102.12|102.4|101.8|98
1747219800000|2025-05-14 10:50:00|102.39|101.79|102.34|101.74|102.46|101.86|102.23|101.63|168
1747220100000|2025-05-14 10:55:00|102.33|101.73|102.17|101.57|102.34|101.74|102.15|101.55|121
1747220400000|2025-05-14 11:00:00|102.16|101.56|102.45|101.85|102.47|101.87|102.16|101.56|103
1747220700000|2025-05-14 11:05:00|102.47|101.87|102.72|102.12|102.73|102.13|102.46|101.86|92
1747221000000|2025-05-14 11:10:00|102.7|102.1|102.84|102.24|102.84|102.24|102.57|101.97|84
1747221300000|2025-05-14 11:15:00|102.83|102.23|102.76|102.16|102.83|102.23|102.69|102.09|72
1747221600000|2025-05-14 11:20:00|102.77|102.17|102.87|102.27|102.89|102.29|102.7|102.1|82
1747221900000|2025-05-14 11:25:00|102.88|102.28|102.72|102.12|103.04|102.44|102.72|102.12|95
1747222200000|2025-05-14 11:30:00|102.68|102.08|102.61|102.01|102.77|102.17|102.55|101.95|183
1747222500000|2025-05-14 11:35:00|102.62|102.02|102.91|102.31|102.92|102.32|102.57|101.97|148
1747222800000|2025-05-14 11:40:00|102.88|102.28|102.76|102.16|102.9|102.3|102.73|102.13|131
1747223100000|2025-05-14 11:45:00|102.77|102.17|102.69|102.09|102.8|102.2|102.67|102.07|90
1747223400000|2025-05-14 11:50:00|102.67|102.07|102.64|102.04|102.79|102.19|102.63|102.03|96
1747223700000|2025-05-14 11:55:00|102.65|102.05|102.68|102.08|102.7|102.1|102.58|101.98|85
1747224000000|2025-05-14 12:00:00|102.69|102.09|102.44|101.84|102.71|102.11|102.38|101.78|126
1747224300000|2025-05-14 12:05:00|102.45|101.85|102.53|101.93|102.55|101.95|102.43|101.83|109
1747224600000|2025-05-14 12:10:00|102.54|101.94|102.91|102.31|102.92|102.32|102.54|101.94|86
1747224900000|2025-05-14 12:15:00|102.9|102.3|102.97|102.37|102.99|102.39|102.89|102.29|115
1747225200000|2025-05-14 12:20:00|102.96|102.36|102.96|102.36|103.02|102.42|102.87|102.27|126
1747225500000|2025-05-14 12:25:00|102.97|102.37|103.04|102.44|103.05|102.45|102.92|102.32|97
1747225800000|2025-05-14 12:30:00|103.05|102.45|102.99|102.39|103.07|102.47|102.99|102.39|79
1747226100000|2025-05-14 12:35:00|103|102.4|102.86|102.26|103|102.4|102.79|102.19|110
1747226400000|2025-05-14 12:40:00|102.85|102.25|103.03|102.43|103.03|102.43|102.85|102.25|106
1747226700000|2025-05-14 12:45:00|103.04|102.44|102.61|102.01|103.06|102.46|102.57|101.97|104
1747227000000|2025-05-14 12:50:00|102.63|102.03|102.61|102.01|102.83|102.23|102.57|101.97|145
1747227300000|2025-05-14 12:55:00|102.6|102|102.41|101.81|102.6|102|102.3|101.7|121
1747227600000|2025-05-14 13:00:00|102.4|101.8|102.17|101.57|102.44|101.84|102|101.4|230
1747227900000|2025-05-14 13:05:00|102.16|101.56|102.13|101.53|102.16|101.56|101.9|101.3|220
1747228200000|2025-05-14 13:10:00|102.12|101.52|102.17|101.57|102.31|101.71|102.12|101.52|158
1747228500000|2025-05-14 13:15:00|102.16|101.56|102.08|101.48|102.19|101.59|101.84|101.24|197
1747228800000|2025-05-14 13:20:00|102.07|101.47|102.09|101.49|102.15|101.55|101.95|101.35|159
1747229100000|2025-05-14 13:25:00|102.08|101.48|102.06|101.46|102.11|101.51|101.86|101.26|164
1747229400000|2025-05-14 13:30:00|102.08|101.48|102.37|101.77|102.53|101.93|101.95|101.35|266
1747229700000|2025-05-14 13:35:00|102.38|101.78|101.87|101.27|102.38|101.78|101.56|100.96|288
1747230000000|2025-05-14 13:40:00|101.88|101.28|101.05|100.45|101.94|101.34|101.01|100.41|267
1747230300000|2025-05-14 13:45:00|101.08|100.48|100.61|100.01|101.16|100.56|100.54|99.94|270
1747230600000|2025-05-14 13:50:00|100.63|100.03|100.95|100.35|101.04|100.44|100.5|99.9|234
1747230900000|2025-05-14 13:55:00|100.96|100.36|101.08|100.48|101.08|100.48|100.82|100.22|243
1747231200000|2025-05-14 14:00:00|101.09|100.49|100.87|100.27|101.09|100.49|100.6|100|315
1747231500000|2025-05-14 14:05:00|100.86|100.26|100.47|99.87|100.86|100.26|100.28|99.68|284
1747231800000|2025-05-14 14:10:00|100.46|99.86|100.26|99.66|100.46|99.86|100.06|99.46|190
1747232100000|2025-05-14 14:15:00|100.27|99.67|99.99|99.39|100.27|99.67|99.72|99.12|424
1747232400000|2025-05-14 14:20:00|100|99.4|99.85|99.25|100.05|99.45|99.45|98.85|413
1747232700000|2025-05-14 14:25:00|99.86|99.26|99.76|99.16|100.04|99.44|99.7|99.1|324
1747233000000|2025-05-14 14:30:00|99.77|99.17|99.82|99.22|99.99|99.39|99.65|99.05|325
1747233300000|2025-05-14 14:35:00|99.8|99.2|100.27|99.67|100.32|99.72|99.71|99.11|291
1747233600000|2025-05-14 14:40:00|100.26|99.66|100.43|99.83|100.58|99.98|100.26|99.66|227
1747233900000|2025-05-14 14:45:00|100.44|99.84|99.99|99.39|100.47|99.87|99.95|99.35|264
1747234200000|2025-05-14 14:50:00|99.98|99.38|100.16|99.56|100.21|99.61|99.98|99.38|187
1747234500000|2025-05-14 14:55:00|100.17|99.57|100.13|99.53|100.25|99.65|100.09|99.49|138
1747234800000|2025-05-14 15:00:00|100.12|99.52|99.39|98.79|100.17|99.57|99.35|98.75|349
1747235100000|2025-05-14 15:05:00|99.4|98.8|99.81|99.21|99.81|99.21|99.4|98.8|205
1747235400000|2025-05-14 15:10:00|99.8|99.2|100.04|99.44|100.05|99.45|99.76|99.16|203
1747235700000|2025-05-14 15:15:00|100.03|99.43|99.88|99.28|100.16|99.56|99.88|99.28|210
1747236000000|2025-05-14 15:20:00|99.89|99.29|99.64|99.04|99.89|99.29|99.49|98.89|319
1747236300000|2025-05-14 15:25:00|99.65|99.05|99.88|99.28|99.89|99.29|99.59|98.99|229
1747236600000|2025-05-14 15:30:00|99.87|99.27|100.02|99.42|100.03|99.43|99.48|98.88|314
1747236900000|2025-05-14 15:35:00|100.01|99.41|100.22|99.62|100.24|99.64|99.84|99.24|213
1747237200000|2025-05-14 15:40:00|100.23|99.63|99.97|99.37|100.25|99.65|99.97|99.37|190
1747237500000|2025-05-14 15:45:00|99.98|99.38|99.99|99.39|100.12|99.52|99.92|99.32|321
1747237800000|2025-05-14 15:50:00|100|99.4|100.14|99.54|100.21|99.61|99.95|99.35|163
1747238100000|2025-05-14 15:55:00|100.15|99.55|100.28|99.68|100.29|99.69|100.15|99.55|80
1747238400000|2025-05-14 16:00:00|100.27|99.67|100.26|99.66|100.32|99.72|100.22|99.62|132
1747238700000|2025-05-14 16:05:00|100.27|99.67|100.3|99.7|100.42|99.82|100.2|99.6|190
1747239000000|2025-05-14 16:10:00|100.28|99.68|100.6|100|100.6|100|100.28|99.68|115
1747239300000|2025-05-14 16:15:00|100.59|99.99|100.31|99.71|100.59|99.99|100.29|99.69|184
1747239600000|2025-05-14 16:20:00|100.32|99.72|100.1|99.5|100.32|99.72|100.06|99.46|235
1747239900000|2025-05-14 16:25:00|100.11|99.51|100.15|99.55|100.37|99.77|100|99.4|207
1747240200000|2025-05-14 16:30:00|100.13|99.53|100.28|99.68|100.34|99.74|99.92|99.32|176
1747240500000|2025-05-14 16:35:00|100.3|99.7|100.28|99.68|100.36|99.76|100.15|99.55|244
1747240800000|2025-05-14 16:40:00|100.29|99.69|100.01|99.41|100.38|99.78|99.98|99.38|436
1747241100000|2025-05-14 16:45:00|100.02|99.42|99.46|98.86|100.15|99.55|99.46|98.86|323
1747241400000|2025-05-14 16:50:00|99.48|98.88|99.63|99.03|99.66|99.06|99.47|98.87|232
1747241700000|2025-05-14 16:55:00|99.62|99.02|99.61|99.01|99.73|99.13|99.57|98.97|146
1747242000000|2025-05-14 17:00:00|99.62|99.02|99.58|98.98|99.74|99.14|99.5|98.9|277
1747242300000|2025-05-14 17:05:00|99.57|98.97|99.61|99.01|99.82|99.22|99.35|98.75|251
1747242600000|2025-05-14 17:10:00|99.62|99.02|99.24|98.64|99.62|99.02|99.01|98.41|272
1747242900000|2025-05-14 17:15:00|99.25|98.65|99.12|98.52|99.28|98.68|98.96|98.36|299
1747243200000|2025-05-14 17:20:00|99.13|98.53|99.16|98.56|99.27|98.67|98.97|98.37|248
1747243500000|2025-05-14 17:25:00|99.15|98.55|99.5|98.9|99.5|98.9|98.97|98.37|199
1747243800000|2025-05-14 17:30:00|99.49|98.89|99.81|99.21|99.81|99.21|99.45|98.85|101
1747244100000|2025-05-14 17:35:00|99.8|99.2|99.89|99.29|99.9|99.3|99.73|99.13|143
1747244400000|2025-05-14 17:40:00|99.9|99.3|100.1|99.5|100.17|99.57|99.89|99.29|93
1747244700000|2025-05-14 17:45:00|100.09|99.49|100|99.4|100.17|99.57|99.95|99.35|88
1747245000000|2025-05-14 17:50:00|99.99|99.39|100.18|99.58|100.2|99.6|99.99|99.39|90
1747245300000|2025-05-14 17:55:00|100.19|99.59|100.28|99.68|100.29|99.69|100.18|99.58|66
1747245600000|2025-05-14 18:00:00|100.27|99.67|100.37|99.77|100.38|99.78|99.89|99.29|267
1747245900000|2025-05-14 18:05:00|100.38|99.78|100.33|99.73|100.48|99.88|100.31|99.71|91
1747246200000|2025-05-14 18:10:00|100.32|99.72|100.18|99.58|100.33|99.73|100.13|99.53|106
1747246500000|2025-05-14 18:15:00|100.17|99.57|100.5|99.9|100.5|99.9|100.13|99.53|95
1747246800000|2025-05-14 18:20:00|100.51|99.91|100.63|100.03|100.75|100.15|100.51|99.91|160
1747247100000|2025-05-14 18:25:00|100.62|100.02|100.53|99.93|100.66|100.06|100.53|99.93|80
1747247400000|2025-05-14 18:30:00|100.52|99.92|100.47|99.87|100.53|99.93|100.29|99.69|136
1747247700000|2025-05-14 18:35:00|100.48|99.88|100.41|99.81|100.5|99.9|100.38|99.78|91
1747248000000|2025-05-14 18:40:00|100.4|99.8|100.46|99.86|100.53|99.93|100.39|99.79|80
1747248300000|2025-05-14 18:45:00|100.47|99.87|100.49|99.89|100.58|99.98|100.44|99.84|92
1747248600000|2025-05-14 18:50:00|100.48|99.88|100.63|100.03|100.64|100.04|100.47|99.87|75
1747248900000|2025-05-14 18:55:00|100.62|100.02|100.68|100.08|100.68|100.08|100.46|99.86|149
1747249200000|2025-05-14 19:00:00|100.71|100.11|100.71|100.11|100.72|100.12|100.63|100.03|97
1747249500000|2025-05-14 19:05:00|100.7|100.1|100.69|100.09|100.77|100.17|100.69|100.09|84
1747249800000|2025-05-14 19:10:00|100.7|100.1|100.77|100.17|100.81|100.21|100.7|100.1|67
1747250100000|2025-05-14 19:15:00|100.78|100.18|100.9|100.3|100.91|100.31|100.72|100.12|97
1747250400000|2025-05-14 19:20:00|100.89|100.29|100.88|100.28|100.96|100.36|100.75|100.15|111
1747250700000|2025-05-14 19:25:00|100.87|100.27|100.63|100.03|100.9|100.3|100.63|100.03|115
1747251000000|2025-05-14 19:30:00|100.62|100.02|100.52|99.92|100.73|100.13|100.51|99.91|167
1747251300000|2025-05-14 19:35:00|100.54|99.94|100.61|100.01|100.66|100.06|100.52|99.92|110
1747251600000|2025-05-14 19:40:00|100.6|100|100.52|99.92|100.65|100.05|100.52|99.92|78
1747251900000|2025-05-14 19:45:00|100.51|99.91|100.57|99.97|100.58|99.98|100.41|99.81|69
1747252200000|2025-05-14 19:50:00|100.58|99.98|100.55|99.95|100.6|100|100.55|99.95|62
1747252500000|2025-05-14 19:55:00|100.54|99.94|100.48|99.88|100.6|100|100.44|99.84|89
1747252800000|2025-05-14 20:00:00|100.49|99.89|100.57|99.97|100.72|100.12|100.46|99.86|110
1747253100000|2025-05-14 20:05:00|100.56|99.96|100.58|99.98|100.68|100.08|100.48|99.88|66
1747253400000|2025-05-14 20:10:00|100.59|99.99|100.48|99.88|100.59|99.99|100.44|99.84|59
1747253700000|2025-05-14 20:15:00|100.5|99.9|100.39|99.79|100.51|99.91|100.37|99.77|57
1747254000000|2025-05-14 20:20:00|100.4|99.8|100.49|99.89|100.53|99.93|100.39|99.79|90
1747254300000|2025-05-14 20:25:00|100.48|99.88|100.72|100.12|100.72|100.12|100.43|99.83|68
1747254600000|2025-05-14 20:30:00|100.75|100.15|100.76|100.16|100.85|100.25|100.7|100.1|111
1747254900000|2025-05-14 20:35:00|100.77|100.17|101.07|100.47|101.08|100.48|100.73|100.13|136
1747255200000|2025-05-14 20:40:00|101.05|100.45|101.21|100.61|101.23|100.63|101.02|100.42|76
1747255500000|2025-05-14 20:45:00|101.2|100.6|101.36|100.76|101.38|100.78|101.17|100.57|102
1747255800000|2025-05-14 20:50:00|101.37|100.77|101.54|100.94|101.72|101.12|101.37|100.77|97
1747256100000|2025-05-14 20:55:00|101.55|100.95|101.64|101.04|101.81|101.21|101.54|100.94|117
1747256400000|2025-05-14 21:00:00|101.65|101.05|101.45|100.85|101.7|101.1|101.33|100.73|132
1747256700000|2025-05-14 21:05:00|101.46|100.86|101.69|101.09|101.91|101.31|101.35|100.75|182
1747257000000|2025-05-14 21:10:00|101.7|101.1|100.8|100.2|101.7|101.1|100.77|100.17|106
1747257300000|2025-05-14 21:15:00|100.81|100.21|100.93|100.33|100.93|100.33|100.76|100.16|135
1747257600000|2025-05-14 21:20:00|100.91|100.31|100.7|100.1|100.92|100.32|100.55|99.95|111
1747257900000|2025-05-14 21:25:00|100.69|100.09|100.78|100.18|100.78|100.18|100.66|100.06|36
1747258200000|2025-05-14 21:30:00|100.79|100.19|100.7|100.1|100.83|100.23|100.7|100.1|43
1747258500000|2025-05-14 21:35:00|100.69|100.09|100.81|100.21|100.81|100.21|100.66|100.06|34
1747258800000|2025-05-14 21:40:00|100.82|100.22|101.19|100.59|101.19|100.59|100.81|100.21|63
1747259100000|2025-05-14 21:45:00|101.18|100.58|101.22|100.62|101.22|100.62|101.14|100.54|31
1747259400000|2025-05-14 21:50:00|101.23|100.63|101.34|100.74|101.34|100.74|101.23|100.63|40
1747259700000|2025-05-14 21:55:00|101.35|100.75|101.64|101.04|101.76|101.16|101.35|100.75|57
1747260000000|2025-05-14 22:00:00|101.63|101.03|101.39|100.79|101.68|101.08|101.38|100.78|142
1747260300000|2025-05-14 22:05:00|101.38|100.78|101.25|100.65|101.41|100.81|101.23|100.63|89
1747260600000|2025-05-14 22:10:00|101.24|100.64|101.19|100.59|101.26|100.66|101.17|100.57|30
1747260900000|2025-05-14 22:15:00|101.2|100.6|101.06|100.46|101.29|100.69|100.97|100.37|60
1747261200000|2025-05-14 22:20:00|101.05|100.45|101.15|100.55|101.27|100.67|101.05|100.45|98
1747261500000|2025-05-14 22:25:00|101.14|100.54|101.28|100.68|101.3|100.7|101.14|100.54|93
1747261800000|2025-05-14 22:30:00|101.27|100.67|101.37|100.77|101.44|100.84|101.26|100.66|97
1747262100000|2025-05-14 22:35:00|101.36|100.76|101.53|100.93|101.54|100.94|101.34|100.74|90
1747262400000|2025-05-14 22:40:00|101.52|100.92|101.69|101.09|101.75|101.15|101.51|100.91|79
1747262700000|2025-05-14 22:45:00|101.68|101.08|101.6|101|101.72|101.12|101.55|100.95|104
1747263000000|2025-05-14 22:50:00|101.59|100.99|101.71|101.11|101.8|101.2|101.53|100.93|105
1747263300000|2025-05-14 22:55:00|101.7|101.1|101.58|100.98|101.77|101.17|101.57|100.97|86
1747263600000|2025-05-14 23:00:00|101.59|100.99|101.59|100.99|101.63|101.03|101.52|100.92|97
1747263900000|2025-05-14 23:05:00|101.6|101|101.48|100.88|101.61|101.01|101.47|100.87|75
1747264200000|2025-05-14 23:10:00|101.47|100.87|101.23|100.63|101.5|100.9|100.98|100.38|145
1747264500000|2025-05-14 23:15:00|101.21|100.61|101.02|100.42|101.28|100.68|100.87|100.27|299
1747264800000|2025-05-14 23:20:00|101.03|100.43|100.88|100.28|101.21|100.61|100.76|100.16|200
1747265100000|2025-05-14 23:25:00|100.87|100.27|101.18|100.58|101.2|100.6|100.83|100.23|115
1747265400000|2025-05-14 23:30:00|101.19|100.59|101.17|100.57|101.19|100.59|101.12|100.52|99
1747265700000|2025-05-14 23:35:00|101.18|100.58|101.25|100.65|101.26|100.66|101.14|100.54|83
1747266000000|2025-05-14 23:40:00|101.24|100.64|101.3|100.7|101.36|100.76|101.22|100.62|55
1747266300000|2025-05-14 23:45:00|101.32|100.72|101.39|100.79|101.42|100.82|101.28|100.68|95
1747266600000|2025-05-14 23:50:00|101.4|100.8|101.46|100.86|101.62|101.02|101.4|100.8|62
1747266900000|2025-05-14 23:55:00|101.47|100.87|101.31|100.71|101.51|100.91|101.3|100.7|80
1747267200000|2025-05-15 00:00:00|101.3|100.7|101.15|100.55|101.31|100.71|101.09|100.49|95
1747267500000|2025-05-15 00:05:00|101.14|100.54|101.12|100.52|101.19|100.59|101.06|100.46|90
1747267800000|2025-05-15 00:10:00|101.13|100.53|101.53|100.93|101.53|100.93|101.11|100.51|130
1747268100000|2025-05-15 00:15:00|101.54|100.94|101.95|101.35|101.98|101.38|101.54|100.94|106
1747268400000|2025-05-15 00:20:00|101.94|101.34|102.02|101.42|102.11|101.51|101.92|101.32|128
1747268700000|2025-05-15 00:25:00|102.01|101.41|101.85|101.25|102.01|101.41|101.78|101.18|93
1747269000000|2025-05-15 00:30:00|101.86|101.26|101.89|101.29|102.05|101.45|101.85|101.25|144
1747269300000|2025-05-15 00:35:00|101.88|101.28|101.97|101.37|102.01|101.41|101.72|101.12|120
1747269600000|2025-05-15 00:40:00|101.99|101.39|102.09|101.49|102.1|101.5|101.96|101.36|115
1747269900000|2025-05-15 00:45:00|102.08|101.48|102.04|101.44|102.12|101.52|102|101.4|112
1747270200000|2025-05-15 00:50:00|102.03|101.43|102.08|101.48|102.19|101.59|102.03|101.43|100
1747270500000|2025-05-15 00:55:00|102.07|101.47|101.77|101.17|102.08|101.48|101.75|101.15|87
1747270800000|2025-05-15 01:00:00|101.76|101.16|101.84|101.24|101.85|101.25|101.58|100.98|145
1747271100000|2025-05-15 01:05:00|101.85|101.25|101.65|101.05|101.94|101.34|101.64|101.04|93
1747271400000|2025-05-15 01:10:00|101.64|101.04|101.39|100.79|101.64|101.04|101.39|100.79|67
1747271700000|2025-05-15 01:15:00|101.38|100.78|101.47|100.87|101.57|100.97|101.33|100.73|119
1747272000000|2025-05-15 01:20:00|101.48|100.88|101.25|100.65|101.48|100.88|101.21|100.61|78
1747272300000|2025-05-15 01:25:00|101.24|100.64|101.28|100.68|101.46|100.86|101.23|100.63|126
1747272600000|2025-05-15 01:30:00|101.27|100.67|100.95|100.35|101.37|100.77|100.95|100.35|185
1747272900000|2025-05-15 01:35:00|100.97|100.37|100.54|99.94|101.06|100.46|100.51|99.91|170
1747273200000|2025-05-15 01:40:00|100.55|99.95|100.63|100.03|100.83|100.23|100.53|99.93|265
1747273500000|2025-05-15 01:45:00|100.62|100.02|100.55|99.95|100.76|100.16|100.18|99.58|220
1747273800000|2025-05-15 01:50:00|100.53|99.93|100.12|99.52|100.57|99.97|100.07|99.47|232
1747274100000|2025-05-15 01:55:00|100.13|99.53|100.23|99.63|100.28|99.68|99.98|99.38|153
1747274400000|2025-05-15 02:00:00|100.21|99.61|100.64|100.04|100.64|100.04|100.03|99.43|194
1747274700000|2025-05-15 02:05:00|100.63|100.03|100.83|100.23|100.83|100.23|100.6|100|148
1747275000000|2025-05-15 02:10:00|100.84|100.24|100.79|100.19|100.85|100.25|100.77|100.17|124
1747275300000|2025-05-15 02:15:00|100.78|100.18|100.68|100.08|100.78|100.18|100.45|99.85|157
1747275600000|2025-05-15 02:20:00|100.69|100.09|100.96|100.36|101.04|100.44|100.67|100.07|135
1747275900000|2025-05-15 02:25:00|100.95|100.35|100.83|100.23|100.96|100.36|100.83|100.23|103
1747276200000|2025-05-15 02:30:00|100.84|100.24|100.98|100.38|101.02|100.42|100.81|100.21|219
1747276500000|2025-05-15 02:35:00|100.99|100.39|100.98|100.38|101.02|100.42|100.78|100.18|162
1747276800000|2025-05-15 02:40:00|100.97|100.37|100.75|100.15|101|100.4|100.6|100|189
1747277100000|2025-05-15 02:45:00|100.74|100.14|101.04|100.44|101.04|100.44|100.68|100.08|195
1747277400000|2025-05-15 02:50:00|101.05|100.45|100.9|100.3|101.07|100.47|100.89|100.29|103
1747277700000|2025-05-15 02:55:00|100.89|100.29|100.79|100.19|100.89|100.29|100.78|100.18|37
1747278000000|2025-05-15 03:00:00|100.8|100.2|100.95|100.35|100.95|100.35|100.79|100.19|157
1747278300000|2025-05-15 03:05:00|100.94|100.34|100.94|100.34|101.03|100.43|100.86|100.26|149
1747278600000|2025-05-15 03:10:00|100.95|100.35|100.76|100.16|100.99|100.39|100.69|100.09|225
1747278900000|2025-05-15 03:15:00|100.77|100.17|100.46|99.86|100.8|100.2|100.41|99.81|223
1747279200000|2025-05-15 03:20:00|100.44|99.84|100.66|100.06|100.71|100.11|100.39|99.79|119
1747279500000|2025-05-15 03:25:00|100.64|100.04|100.45|99.85|100.65|100.05|100.43|99.83|93
1747279800000|2025-05-15 03:30:00|100.46|99.86|100.44|99.84|100.58|99.98|100.43|99.83|147
1747280100000|2025-05-15 03:35:00|100.43|99.83|100.44|99.84|100.52|99.92|100.39|99.79|113
1747280400000|2025-05-15 03:40:00|100.43|99.83|100.36|99.76|100.44|99.84|100.27|99.67|77
1747280700000|2025-05-15 03:45:00|100.35|99.75|100.19|99.59|100.35|99.75|100.09|99.49|109
1747281000000|2025-05-15 03:50:00|100.18|99.58|100.04|99.44|100.33|99.73|100.02|99.42|132
1747281300000|2025-05-15 03:55:00|100.03|99.43|99.93|99.33|100.1|99.5|99.8|99.2|100
1747281600000|2025-05-15 04:00:00|99.94|99.34|100.17|99.57|100.35|99.75|99.89|99.29|344
1747281900000|2025-05-15 04:05:00|100.16|99.56|100.08|99.48|100.34|99.74|99.91|99.31|178
1747282200000|2025-05-15 04:10:00|100.09|99.49|100.03|99.43|100.34|99.74|100.02|99.42|131
1747282500000|2025-05-15 04:15:00|100.02|99.42|100.22|99.62|100.28|99.68|100|99.4|149
1747282800000|2025-05-15 04:20:00|100.24|99.64|100.34|99.74|100.36|99.76|100.16|99.56|171
1747283100000|2025-05-15 04:25:00|100.33|99.73|100.54|99.94|100.65|100.05|100.31|99.71|105
1747283400000|2025-05-15 04:30:00|100.55|99.95|100.7|100.1|100.77|100.17|100.55|99.95|163
1747283700000|2025-05-15 04:35:00|100.69|100.09|100.39|99.79|100.71|100.11|100.32|99.72|184
1747284000000|2025-05-15 04:40:00|100.38|99.78|100.27|99.67|100.38|99.78|100.09|99.49|156
1747284300000|2025-05-15 04:45:00|100.26|99.66|100.22|99.62|100.38|99.78|100.15|99.55|226
1747284600000|2025-05-15 04:50:00|100.23|99.63|100.34|99.74|100.35|99.75|100.15|99.55|134
1747284900000|2025-05-15 04:55:00|100.35|99.75|100.38|99.78|100.46|99.86|100.35|99.75|59
1747285200000|2025-05-15 05:00:00|100.37|99.77|100.16|99.56|100.46|99.86|100.15|99.55|185
1747285500000|2025-05-15 05:05:00|100.17|99.57|99.94|99.34|100.24|99.64|99.94|99.34|121
1747285800000|2025-05-15 05:10:00|99.93|99.33|99.82|99.22|99.93|99.33|99.79|99.19|80
1747286100000|2025-05-15 05:15:00|99.81|99.21|99.62|99.02|99.82|99.22|99.56|98.96|119
1747286400000|2025-05-15 05:20:00|99.61|99.01|99.57|98.97|99.61|99.01|99.51|98.91|80
1747286700000|2025-05-15 05:25:00|99.56|98.96|99.61|99.01|99.69|99.09|99.56|98.96|78
1747287000000|2025-05-15 05:30:00|99.6|99|99.29|98.69|99.73|99.13|99.28|98.68|129
1747287300000|2025-05-15 05:35:00|99.28|98.68|99.06|98.46|99.37|98.77|99.03|98.43|87
1747287600000|2025-05-15 05:40:00|99.08|98.48|99.42|98.82|99.46|98.86|99.08|98.48|83
1747287900000|2025-05-15 05:45:00|99.41|98.81|99.18|98.58|99.42|98.82|98.84|98.24|163
1747288200000|2025-05-15 05:50:00|99.19|98.59|98.82|98.22|99.32|98.72|98.81|98.21|156
1747288500000|2025-05-15 05:55:00|98.84|98.24|99.01|98.41|99.05|98.45|98.8|98.2|162
1747288800000|2025-05-15 06:00:00|99.03|98.43|98.99|98.39|99.32|98.72|98.92|98.32|223
1747289100000|2025-05-15 06:05:00|99.01|98.41|99.2|98.6|99.51|98.91|99|98.4|237
1747289400000|2025-05-15 06:10:00|99.24|98.64|99.35|98.75|99.52|98.92|99.24|98.64|125
1747289700000|2025-05-15 06:15:00|99.36|98.76|99.13|98.53|99.36|98.76|99.12|98.52|142
1747290000000|2025-05-15 06:20:00|99.12|98.52|99.18|98.58|99.22|98.62|98.85|98.25|112
1747290300000|2025-05-15 06:25:00|99.19|98.59|99.29|98.69|99.46|98.86|99.16|98.56|113
1747290600000|2025-05-15 06:30:00|99.31|98.71|98.45|97.85|99.32|98.72|98.43|97.83|236
1747290900000|2025-05-15 06:35:00|98.46|97.86|98.05|97.45|98.56|97.96|97.96|97.36|218
1747291200000|2025-05-15 06:40:00|98.03|97.43|98.02|97.42|98.26|97.66|97.97|97.37|98
1747291500000|2025-05-15 06:45:00|98.05|97.45|98.22|97.62|98.27|97.67|97.98|97.38|79
1747291800000|2025-05-15 06:50:00|98.2|97.6|98.31|97.71|98.35|97.75|98.18|97.58|81
1747292100000|2025-05-15 06:55:00|98.32|97.72|98.3|97.7|98.32|97.72|98.18|97.58|88
1747292400000|2025-05-15 07:00:00|98.29|97.69|98.14|97.54|98.37|97.77|98.04|97.44|209
1747292700000|2025-05-15 07:05:00|98.15|97.55|97.95|97.35|98.36|97.76|97.95|97.35|217
1747293000000|2025-05-15 07:10:00|97.97|97.37|97.51|96.91|97.98|97.38|97.49|96.89|176
1747293300000|2025-05-15 07:15:00|97.52|96.92|97.74|97.14|97.75|97.15|97.52|96.92|216
1747293600000|2025-05-15 07:20:00|97.75|97.15|97.23|96.63|97.75|97.15|97.15|96.55|207
1747293900000|2025-05-15 07:25:00|97.24|96.64|96.75|96.15|97.27|96.67|96.55|95.95|318
1747294200000|2025-05-15 07:30:00|96.76|96.16|96.6|96|96.92|96.32|96.55|95.95|297
1747294500000|2025-05-15 07:35:00|96.58|95.98|96.48|95.88|96.92|96.32|96.47|95.87|262
1747294800000|2025-05-15 07:40:00|96.49|95.89|96.67|96.07|96.69|96.09|96.49|95.89|264
1747295100000|2025-05-15 07:45:00|96.65|96.05|96.26|95.66|96.65|96.05|95.96|95.36|276
1747295400000|2025-05-15 07:50:00|96.27|95.67|96.4|95.8|96.41|95.81|96.04|95.44|191
1747295700000|2025-05-15 07:55:00|96.41|95.81|96.08|95.48|96.41|95.81|96.03|95.43|178
1747296000000|2025-05-15 08:00:00|96.07|95.47|97.03|96.43|97.03|96.43|96.06|95.46|195
1747296300000|2025-05-15 08:05:00|97.01|96.41|96.99|96.39|97.22|96.62|96.95|96.35|158
1747296600000|2025-05-15 08:10:00|97|96.4|97.01|96.41|97.18|96.58|96.92|96.32|153
1747296900000|2025-05-15 08:15:00|97.02|96.42|97.24|96.64|97.27|96.67|96.99|96.39|157
1747297200000|2025-05-15 08:20:00|97.23|96.63|97.24|96.64|97.28|96.68|97.06|96.46|169
1747297500000|2025-05-15 08:25:00|97.25|96.65|97.45|96.85|97.47|96.87|97.24|96.64|140
1747297800000|2025-05-15 08:30:00|97.46|96.86|98.04|97.44|98.22|97.62|97.36|96.76|342
1747298100000|2025-05-15 08:35:00|98.01|97.41|98.02|97.42|98.14|97.54|97.92|97.32|199
1747298400000|2025-05-15 08:40:00|98.03|97.43|98.03|97.43|98.11|97.51|97.96|97.36|159
1747298700000|2025-05-15 08:45:00|98.04|97.44|98.01|97.41|98.11|97.51|97.9|97.3|200
1747299000000|2025-05-15 08:50:00|98.02|97.42|98.26|97.66|98.26|97.66|98|97.4|150
1747299300000|2025-05-15 08:55:00|98.25|97.65|98.36|97.76|98.39|97.79|98.16|97.56|125
1747299600000|2025-05-15 09:00:00|98.37|97.77|98.08|97.48|98.37|97.77|98.08|97.48|138
1747299900000|2025-05-15 09:05:00|98.07|97.47|97.88|97.28|98.07|97.47|97.86|97.26|77
1747300200000|2025-05-15 09:10:00|97.87|97.27|97.6|97|97.88|97.28|97.6|97|66
1747300500000|2025-05-15 09:15:00|97.61|97.01|97.87|97.27|97.88|97.28|97.59|96.99|131
1747300800000|2025-05-15 09:20:00|97.85|97.25|97.69|97.09|97.89|97.29|97.55|96.95|151
1747301100000|2025-05-15 09:25:00|97.7|97.1|97.82|97.22|97.83|97.23|97.7|97.1|86
1747301400000|2025-05-15 09:30:00|97.81|97.21|97.23|96.63|97.88|97.28|97.04|96.44|244
1747301700000|2025-05-15 09:35:00|97.22|96.62|97.05|96.45|97.24|96.64|96.97|96.37|169
1747302000000|2025-05-15 09:40:00|97.06|96.46|96.99|96.39|97.14|96.54|96.94|96.34|139
1747302300000|2025-05-15 09:45:00|96.98|96.38|96.69|96.09|96.98|96.38|96.66|96.06|166
1747302600000|2025-05-15 09:50:00|96.68|96.08|97.7|97.1|97.72|97.12|96.68|96.08|105
1747302900000|2025-05-15 09:55:00|97.71|97.11|97.64|97.04|97.74|97.14|97.57|96.97|83
1747303200000|2025-05-15 10:00:00|97.62|97.02|97.65|97.05|97.79|97.19|97.57|96.97|219
1747303500000|2025-05-15 10:05:00|97.66|97.06|97.39|96.79|97.69|97.09|97.37|96.77|186
1747303800000|2025-05-15 10:10:00|97.4|96.8|97.53|96.93|97.54|96.94|97.31|96.71|92
1747304100000|2025-05-15 10:15:00|97.54|96.94|97.38|96.78|97.58|96.98|97.35|96.75|141
1747304400000|2025-05-15 10:20:00|97.4|96.8|97.95|97.35|97.95|97.35|97.37|96.77|133
1747304700000|2025-05-15 10:25:00|97.94|97.34|98.07|97.47|98.13|97.53|97.94|97.34|89
1747305000000|2025-05-15 10:30:00|98.08|97.48|97.85|97.25|98.14|97.54|97.81|97.21|110
1747305300000|2025-05-15 10:35:00|97.86|97.26|97.88|97.28|98|97.4|97.8|97.2|85
1747305600000|2025-05-15 10:40:00|97.91|97.31|97.75|97.15|97.94|97.34|97.73|97.13|51
1747305900000|2025-05-15 10:45:00|97.74|97.14|97.7|97.1|97.91|97.31|97.5|96.9|144
1747306200000|2025-05-15 10:50:00|97.71|97.11|97.92|97.32|98.06|97.46|97.71|97.11|184
1747306500000|2025-05-15 10:55:00|97.95|97.35|97.98|97.38|98.03|97.43|97.81|97.21|119
1747306800000|2025-05-15 11:00:00|97.99|97.39|98.34|97.74|98.34|97.74|97.94|97.34|120
1747307100000|2025-05-15 11:05:00|98.35|97.75|98.41|97.81|98.5|97.9|98.23|97.63|138
1747307400000|2025-05-15 11:10:00|98.42|97.82|98.35|97.75|98.5|97.9|98.33|97.73|88
1747307700000|2025-05-15 11:15:00|98.34|97.74|98.53|97.93|98.57|97.97|98.26|97.66|149
1747308000000|2025-05-15 11:20:00|98.52|97.92|98.54|97.94|98.56|97.96|98.41|97.81|83
1747308300000|2025-05-15 11:25:00|98.55|97.95|98.51|97.91|98.57|97.97|98.49|97.89|77
1747308600000|2025-05-15 11:30:00|98.52|97.92|98.51|97.91|98.64|98.04|98.5|97.9|69
1747308900000|2025-05-15 11:35:00|98.48|97.88|98.33|97.73|98.48|97.88|98.31|97.71|55
1747309200000|2025-05-15 11:40:00|98.32|97.72|98.38|97.78|98.44|97.84|98.31|97.71|84
1747309500000|2025-05-15 11:45:00|98.37|97.77|98.45|97.85|98.47|97.87|98.34|97.74|63
1747309800000|2025-05-15 11:50:00|98.44|97.84|98.54|97.94|98.54|97.94|98.41|97.81|71
1747310100000|2025-05-15 11:55:00|98.53|97.93|98.5|97.9|98.58|97.98|98.47|97.87|93
1747310400000|2025-05-15 12:00:00|98.51|97.91|98.51|97.91|98.69|98.09|98.47|97.87|179
1747310700000|2025-05-15 12:05:00|98.53|97.93|98.57|97.97|98.64|98.04|98.45|97.85|152
1747311000000|2025-05-15 12:10:00|98.58|97.98|98.57|97.97|98.69|98.09|98.53|97.93|127
1747311300000|2025-05-15 12:15:00|98.56|97.96|98.61|98.01|98.68|98.08|98.41|97.81|185
1747311600000|2025-05-15 12:20:00|98.6|98|99.07|98.47|99.09|98.49|98.53|97.93|174
1747311900000|2025-05-15 12:25:00|99.06|98.46|98.87|98.27|99.17|98.57|98.87|98.27|75
1747312200000|2025-05-15 12:30:00|98.88|98.28|99.11|98.51|99.27|98.67|98.85|98.25|376
1747312500000|2025-05-15 12:35:00|99.12|98.52|98.71|98.11|99.16|98.56|98.71|98.11|184
1747312800000|2025-05-15 12:40:00|98.68|98.08|98.76|98.16|98.8|98.2|98.58|97.98|287
1747313100000|2025-05-15 12:45:00|98.75|98.15|98.65|98.05|98.82|98.22|98.6|98|249
1747313400000|2025-05-15 12:50:00|98.64|98.04|98.5|97.9|98.64|98.04|98.29|97.69|230
1747313700000|2025-05-15 12:55:00|98.51|97.91|98.6|98|98.68|98.08|98.44|97.84|153
1747314000000|2025-05-15 13:00:00|98.61|98.01|98.55|97.95|98.7|98.1|98.35|97.75|239
1747314300000|2025-05-15 13:05:00|98.54|97.94|98.8|98.2|98.83|98.23|98.51|97.91|156
1747314600000|2025-05-15 13:10:00|98.82|98.22|98.8|98.2|98.84|98.24|98.64|98.04|152
1747314900000|2025-05-15 13:15:00|98.79|98.19|98.2|97.6|98.83|98.23|98.2|97.6|192
1747315200000|2025-05-15 13:20:00|98.23|97.63|98|97.4|98.27|97.67|98|97.4|170
1747315500000|2025-05-15 13:25:00|97.99|97.39|98.17|97.57|98.2|97.6|97.97|97.37|110
1747315800000|2025-05-15 13:30:00|98.18|97.58|97.96|97.36|98.4|97.8|97.75|97.15|465
1747316100000|2025-05-15 13:35:00|97.97|97.37|97.49|96.89|98.32|97.72|97.46|96.86|364
1747316400000|2025-05-15 13:40:00|97.48|96.88|97.79|97.19|97.79|97.19|97.26|96.66|216
1747316700000|2025-05-15 13:45:00|97.78|97.18|96.83|96.23|97.78|97.18|96.82|96.22|250
1747317000000|2025-05-15 13:50:00|96.82|96.22|97.05|96.45|97.05|96.45|96.46|95.86|193
1747317300000|2025-05-15 13:55:00|97.03|96.43|97.33|96.73|97.43|96.83|97.02|96.42|156
1747317600000|2025-05-15 14:00:00|97.31|96.71|97.63|97.03|97.68|97.08|97.3|96.7|323
1747317900000|2025-05-15 14:05:00|97.65|97.05|96.87|96.27|97.66|97.06|96.86|96.26|272
1747318200000|2025-05-15 14:10:00|96.86|96.26|96.66|96.06|96.9|96.3|96.21|95.61|298
1747318500000|2025-05-15 14:15:00|96.67|96.07|96.69|96.09|96.74|96.14|96.06|95.46|311
1747318800000|2025-05-15 14:20:00|96.7|96.1|97.32|96.72|97.38|96.78|96.7|96.1|327
1747319100000|2025-05-15 14:25:00|97.34|96.74|96.93|96.33|97.39|96.79|96.93|96.33|391
1747319400000|2025-05-15 14:30:00|96.94|96.34|96.37|95.77|97.1|96.5|96.27|95.67|404
1747319700000|2025-05-15 14:35:00|96.35|95.75|96.17|95.57|96.71|96.11|96.17|95.57|406
1747320000000|2025-05-15 14:40:00|96.16|95.56|96.54|95.94|96.66|96.06|96.13|95.53|354
1747320300000|2025-05-15 14:45:00|96.52|95.92|96.41|95.81|96.63|96.03|96.01|95.41|423
1747320600000|2025-05-15 14:50:00|96.4|95.8|96.95|96.35|96.96|96.36|96.27|95.67|259
1747320900000|2025-05-15 14:55:00|96.94|96.34|97.28|96.68|97.28|96.68|96.88|96.28|233
1747321200000|2025-05-15 15:00:00|97.26|96.66|97.43|96.83|97.57|96.97|97.2|96.6|306
1747321500000|2025-05-15 15:05:00|97.42|96.82|97.1|96.5|97.55|96.95|97.09|96.49|236
1747321800000|2025-05-15 15:10:00|97.11|96.51|97.26|96.66|97.32|96.72|96.97|96.37|234
1747322100000|2025-05-15 15:15:00|97.25|96.65|97.62|97.02|97.66|97.06|97.21|96.61|237
1747322400000|2025-05-15 15:20:00|97.63|97.03|97.77|97.17|97.82|97.22|97.48|96.88|212
1747322700000|2025-05-15 15:25:00|97.78|97.18|98.1|97.5|98.16|97.56|97.66|97.06|251
1747323000000|2025-05-15 15:30:00|98.09|97.49|98.28|97.68|98.32|97.72|97.97|97.37|332
1747323300000|2025-05-15 15:35:00|98.27|97.67|97.99|97.39|98.32|97.72|97.96|97.36|243
1747323600000|2025-05-15 15:40:00|98|97.4|98.55|97.95|98.58|97.98|97.99|97.39|263
1747323900000|2025-05-15 15:45:00|98.54|97.94|98.65|98.05|98.82|98.22|98.48|97.88|290
1747324200000|2025-05-15 15:50:00|98.66|98.06|98.95|98.35|98.95|98.35|98.66|98.06|247
1747324500000|2025-05-15 15:55:00|98.93|98.33|98.72|98.12|98.95|98.35|98.66|98.06|198
1747324800000|2025-05-15 16:00:00|98.7|98.1|98.46|97.86|98.79|98.19|98.39|97.79|247
1747325100000|2025-05-15 16:05:00|98.47|97.87|98.5|97.9|98.55|97.95|98.27|97.67|271
1747325400000|2025-05-15 16:10:00|98.51|97.91|98.48|97.88|98.66|98.06|98.42|97.82|219
1747325700000|2025-05-15 16:15:00|98.49|97.89|98.75|98.15|98.78|98.18|98.45|97.85|245
1747326000000|2025-05-15 16:20:00|98.74|98.14|98.76|98.16|98.95|98.35|98.53|97.93|201
1747326300000|2025-05-15 16:25:00|98.75|98.15|98.69|98.09|98.81|98.21|98.56|97.96|175
1747326600000|2025-05-15 16:30:00|98.7|98.1|98.5|97.9|98.7|98.1|98.39|97.79|175
1747326900000|2025-05-15 16:35:00|98.48|97.88|98.77|98.17|98.79|98.19|98.47|97.87|169
1747327200000|2025-05-15 16:40:00|98.78|98.18|99.05|98.45|99.07|98.47|98.71|98.11|150
1747327500000|2025-05-15 16:45:00|99.04|98.44|99.27|98.67|99.28|98.68|99.01|98.41|192
1747327800000|2025-05-15 16:50:00|99.25|98.65|99.46|98.86|99.46|98.86|99.23|98.63|172
1747328100000|2025-05-15 16:55:00|99.44|98.84|99.65|99.05|99.67|99.07|99.39|98.79|99
1747328400000|2025-05-15 17:00:00|99.66|99.06|99.35|98.75|99.66|99.06|99.35|98.75|166
1747328700000|2025-05-15 17:05:00|99.36|98.76|99.26|98.66|99.43|98.83|99.24|98.64|161
1747329000000|2025-05-15 17:10:00|99.29|98.69|99.09|98.49|99.3|98.7|99.08|98.48|152
1747329300000|2025-05-15 17:15:00|99.1|98.5|99.37|98.77|99.37|98.77|99.1|98.5|146
1747329600000|2025-05-15 17:20:00|99.38|98.78|99.85|99.25|99.85|99.25|99.36|98.76|181
1747329900000|2025-05-15 17:25:00|99.86|99.26|99.92|99.32|99.92|99.32|99.74|99.14|80
1747330200000|2025-05-15 17:30:00|99.89|99.29|99.8|99.2|99.89|99.29|99.72|99.12|133
1747330500000|2025-05-15 17:35:00|99.81|99.21|99.61|99.01|99.93|99.33|99.56|98.96|251
1747330800000|2025-05-15 17:40:00|99.6|99|100.03|99.43|100.11|99.51|99.6|99|147
1747331100000|2025-05-15 17:45:00|100.02|99.42|99.99|99.39|100.18|99.58|99.97|99.37|117
1747331400000|2025-05-15 17:50:00|99.97|99.37|99.74|99.14|100.03|99.43|99.72|99.12|143
1747331700000|2025-05-15 17:55:00|99.72|99.12|99.74|99.14|99.87|99.27|99.65|99.05|162
1747332000000|2025-05-15 18:00:00|99.73|99.13|99.6|99|99.93|99.33|99.58|98.98|266
1747332300000|2025-05-15 18:05:00|99.59|98.99|99.63|99.03|99.68|99.08|99.47|98.87|154
1747332600000|2025-05-15 18:10:00|99.64|99.04|99.85|99.25|99.93|99.33|99.64|99.04|86
1747332900000|2025-05-15 18:15:00|99.84|99.24|99.47|98.87|99.85|99.25|99.47|98.87|104
1747333200000|2025-05-15 18:20:00|99.46|98.86|98.99|98.39|99.49|98.89|98.97|98.37|130
1747333500000|2025-05-15 18:25:00|99|98.4|98.84|98.24|99.07|98.47|98.82|98.22|124
1747333800000|2025-05-15 18:30:00|98.83|98.23|98.92|98.32|98.99|98.39|98.6|98|195
1747334100000|2025-05-15 18:35:00|98.9|98.3|98.11|97.51|98.9|98.3|98|97.4|307
1747334400000|2025-05-15 18:40:00|98.1|97.5|98.68|98.08|98.68|98.08|98.1|97.5|169
1747334700000|2025-05-15 18:45:00|98.71|98.11|98.01|97.41|98.75|98.15|97.86|97.26|212
1747335000000|2025-05-15 18:50:00|97.98|97.38|98.18|97.58|98.22|97.62|97.94|97.34|142
1747335300000|2025-05-15 18:55:00|98.17|97.57|97.99|97.39|98.17|97.57|97.88|97.28|144
1747335600000|2025-05-15 19:00:00|97.98|97.38|98.42|97.82|98.44|97.84|97.98|97.38|158
1747335900000|2025-05-15 19:05:00|98.41|97.81|98.43|97.83|98.52|97.92|98.35|97.75|108
1747336200000|2025-05-15 19:10:00|98.42|97.82|98.69|98.09|98.78|98.18|98.32|97.72|166
1747336500000|2025-05-15 19:15:00|98.68|98.08|98.76|98.16|98.83|98.23|98.67|98.07|54
1747336800000|2025-05-15 19:20:00|98.75|98.15|98.33|97.73|98.8|98.2|98.31|97.71|120
1747337100000|2025-05-15 19:25:00|98.32|97.72|98.26|97.66|98.33|97.73|97.77|97.17|138
1747337400000|2025-05-15 19:30:00|98.29|97.69|98.67|98.07|98.68|98.08|98.18|97.58|110
1747337700000|2025-05-15 19:35:00|98.68|98.08|98.91|98.31|99.04|98.44|98.65|98.05|170
1747338000000|2025-05-15 19:40:00|98.9|98.3|99.29|98.69|99.3|98.7|98.89|98.29|90
1747338300000|2025-05-15 19:45:00|99.31|98.71|99.48|98.88|99.58|98.98|99.31|98.71|136
1747338600000|2025-05-15 19:50:00|99.5|98.9|99.38|98.78|99.53|98.93|99.31|98.71|70
1747338900000|2025-05-15 19:55:00|99.39|98.79|99.91|99.31|99.91|99.31|99.39|98.79|76
1747339200000|2025-05-15 20:00:00|99.89|99.29|100.5|99.9|100.5|99.9|99.89|99.29|150
1747339500000|2025-05-15 20:05:00|100.48|99.88|100.22|99.62|100.77|100.17|99.98|99.38|263
1747339800000|2025-05-15 20:10:00|100.2|99.6|99.88|99.28|100.31|99.71|99.87|99.27|156
1747340100000|2025-05-15 20:15:00|99.87|99.27|100.35|99.75|100.47|99.87|99.51|98.91|202
1747340400000|2025-05-15 20:20:00|100.38|99.78|100.6|100|100.67|100.07|100.23|99.63|216
1747340700000|2025-05-15 20:25:00|100.59|99.99|100.07|99.47|100.65|100.05|100.06|99.46|128
1747341000000|2025-05-15 20:30:00|100.06|99.46|99.56|98.96|100.23|99.63|99.48|98.88|203
1747341300000|2025-05-15 20:35:00|99.57|98.97|99.58|98.98|99.77|99.17|99.48|98.88|151
1747341600000|2025-05-15 20:40:00|99.59|98.99|99.76|99.16|99.81|99.21|99.46|98.86|120
1747341900000|2025-05-15 20:45:00|99.75|99.15|99.54|98.94|99.76|99.16|99.54|98.94|64
1747342200000|2025-05-15 20:50:00|99.53|98.93|99.47|98.87|99.56|98.96|99.44|98.84|61
1747342500000|2025-05-15 20:55:00|99.46|98.86|99.51|98.91|99.53|98.93|99.41|98.81|88
1747342800000|2025-05-15 21:00:00|99.5|98.9|99.44|98.84|99.62|99.02|99.38|98.78|189
1747343100000|2025-05-15 21:05:00|99.45|98.85|99.38|98.78|99.55|98.95|99.31|98.71|109
1747343400000|2025-05-15 21:10:00|99.37|98.77|99.39|98.79|99.39|98.79|99.31|98.71|21
1747343700000|2025-05-15 21:15:00|99.38|98.78|99.31|98.71|99.38|98.78|99.26|98.66|29
1747344000000|2025-05-15 21:20:00|99.28|98.68|98.95|98.35|99.28|98.68|98.89|98.29|64
1747344300000|2025-05-15 21:25:00|98.91|98.31|99.42|98.82|99.5|98.9|98.9|98.3|116
1747344600000|2025-05-15 21:30:00|99.4|98.8|99.1|98.5|99.45|98.85|98.92|98.32|156
1747344900000|2025-05-15 21:35:00|99.11|98.51|99.37|98.77|99.45|98.85|99.11|98.51|113
1747345200000|2025-05-15 21:40:00|99.38|98.78|99.35|98.75|99.38|98.78|99.08|98.48|67
1747345500000|2025-05-15 21:45:00|99.36|98.76|99.78|99.18|99.78|99.18|99.36|98.76|75
1747345800000|2025-05-15 21:50:00|99.77|99.17|99.78|99.18|99.78|99.18|99.73|99.13|13
1747346100000|2025-05-15 21:55:00|99.79|99.19|99.93|99.33|100.07|99.47|99.79|99.19|51
1747346400000|2025-05-15 22:00:00|99.92|99.32|100.3|99.7|100.39|99.79|99.77|99.17|201
1747346700000|2025-05-15 22:05:00|100.31|99.71|100.35|99.75|100.37|99.77|100.17|99.57|125
1747347000000|2025-05-15 22:10:00|100.32|99.72|100.32|99.72|100.35|99.75|100.16|99.56|171
1747347300000|2025-05-15 22:15:00|100.3|99.7|100.54|99.94|100.59|99.99|100.29|99.69|189
1747347600000|2025-05-15 22:20:00|100.55|99.95|100.4|99.8|100.59|99.99|100.39|99.79|70
1747347900000|2025-05-15 22:25:00|100.39|99.79|100.26|99.66|100.39|99.79|100.26|99.66|65
1747348200000|2025-05-15 22:30:00|100.27|99.67|100.37|99.77|100.4|99.8|100.23|99.63|143
1747348500000|2025-05-15 22:35:00|100.38|99.78|100.23|99.63|100.47|99.87|100.21|99.61|105
1747348800000|2025-05-15 22:40:00|100.22|99.62|100.25|99.65|100.36|99.76|100.21|99.61|99
1747349100000|2025-05-15 22:45:00|100.24|99.64|99.9|99.3|100.26|99.66|99.88|99.28|114
1747349400000|2025-05-15 22:50:00|99.88|99.28|99.31|98.71|99.88|99.28|99.3|98.7|102
1747349700000|2025-05-15 22:55:00|99.3|98.7|99.25|98.65|99.53|98.93|99.21|98.61|148
1747350000000|2025-05-15 23:00:00|99.24|98.64|98.83|98.23|99.3|98.7|98.81|98.21|182
1747350300000|2025-05-15 23:05:00|98.84|98.24|99.12|98.52|99.13|98.53|98.68|98.08|156
1747350600000|2025-05-15 23:10:00|99.13|98.53|98.76|98.16|99.35|98.75|98.73|98.13|185
1747350900000|2025-05-15 23:15:00|98.75|98.15|98.13|97.53|98.93|98.33|98.09|97.49|244
1747351200000|2025-05-15 23:20:00|98.14|97.54|98.42|97.82|98.44|97.84|98.14|97.54|333
1747351500000|2025-05-15 23:25:00|98.43|97.83|98.61|98.01|98.71|98.11|98.36|97.76|244
1747351800000|2025-05-15 23:30:00|98.62|98.02|99.28|98.68|99.31|98.71|98.6|98|146
1747352100000|2025-05-15 23:35:00|99.24|98.64|99.55|98.95|99.55|98.95|99.19|98.59|150
1747352400000|2025-05-15 23:40:00|99.56|98.96|99.64|99.04|99.84|99.24|99.56|98.96|105
1747352700000|2025-05-15 23:45:00|99.65|99.05|99.56|98.96|99.8|99.2|99.56|98.96|287
1747353000000|2025-05-15 23:50:00|99.57|98.97|99.42|98.82|99.61|99.01|99.29|98.69|204
1747353300000|2025-05-15 23:55:00|99.41|98.81|99.58|98.98|99.59|98.99|99.37|98.77|155
1747353600000|2025-05-16 00:00:00|99.57|98.97|99.65|99.05|99.87|99.27|99.36|98.76|414
1747353900000|2025-05-16 00:05:00|99.66|99.06|99.57|98.97|99.82|99.22|99.37|98.77|470
1747354200000|2025-05-16 00:10:00|99.56|98.96|99.94|99.34|99.95|99.35|99.47|98.87|308
1747354500000|2025-05-16 00:15:00|99.95|99.35|99.91|99.31|100|99.4|99.76|99.16|286
1747354800000|2025-05-16 00:20:00|99.92|99.32|99.74|99.14|99.97|99.37|99.72|99.12|178
1747355100000|2025-05-16 00:25:00|99.75|99.15|99.75|99.15|99.81|99.21|99.67|99.07|164
1747355400000|2025-05-16 00:30:00|99.76|99.16|100.21|99.61|100.23|99.63|99.73|99.13|324
1747355700000|2025-05-16 00:35:00|100.22|99.62|100.16|99.56|100.4|99.8|100.06|99.46|157
1747356000000|2025-05-16 00:40:00|100.15|99.55|100.19|99.59|100.35|99.75|100.14|99.54|88
1747356300000|2025-05-16 00:45:00|100.18|99.58|99.91|99.31|100.19|99.59|99.91|99.31|167
1747356600000|2025-05-16 00:50:00|99.9|99.3|99.68|99.08|99.91|99.31|99.56|98.96|165
1747356900000|2025-05-16 00:55:00|99.67|99.07|99.85|99.25|99.85|99.25|99.65|99.05|252
1747357200000|2025-05-16 01:00:00|99.86|99.26|99.58|98.98|99.86|99.26|99.42|98.82|289
1747357500000|2025-05-16 01:05:00|99.59|98.99|99.54|98.94|99.6|99|99.24|98.64|238
1747357800000|2025-05-16 01:10:00|99.55|98.95|99.66|99.06|100.07|99.47|99.54|98.94|251
1747358100000|2025-05-16 01:15:00|99.65|99.05|99.27|98.67|99.76|99.16|99.26|98.66|257
1747358400000|2025-05-16 01:20:00|99.29|98.69|99.4|98.8|99.44|98.84|99.14|98.54|379
1747358700000|2025-05-16 01:25:00|99.41|98.81|100.03|99.43|100.17|99.57|99.38|98.78|283
1747359000000|2025-05-16 01:30:00|100.04|99.44|100.24|99.64|100.3|99.7|100.01|99.41|271
1747359300000|2025-05-16 01:35:00|100.23|99.63|100.34|99.74|100.4|99.8|100.2|99.6|273
1747359600000|2025-05-16 01:40:00|100.32|99.72|100.22|99.62|100.39|99.79|100.08|99.48|296
1747359900000|2025-05-16 01:45:00|100.23|99.63|100.14|99.54|100.27|99.67|100|99.4|318
1747360200000|2025-05-16 01:50:00|100.13|99.53|100.42|99.82|100.42|99.82|100.1|99.5|283
1747360500000|2025-05-16 01:55:00|100.45|99.85|100.7|100.1|100.7|100.1|100.45|99.85|79
1747360800000|2025-05-16 02:00:00|100.69|100.09|101.28|100.68|101.43|100.83|100.69|100.09|320
1747361100000|2025-05-16 02:05:00|101.27|100.67|100.96|100.36|101.31|100.71|100.81|100.21|236
1747361400000|2025-05-16 02:10:00|100.97|100.37|101.07|100.47|101.1|100.5|100.91|100.31|189
1747361700000|2025-05-16 02:15:00|101.08|100.48|100.46|99.86|101.18|100.58|100.29|99.69|211
1747362000000|2025-05-16 02:20:00|100.47|99.87|101.02|100.42|101.08|100.48|100.33|99.73|344
1747362300000|2025-05-16 02:25:00|101.03|100.43|101.24|100.64|101.32|100.72|101.02|100.42|153
1747362600000|2025-05-16 02:30:00|101.23|100.63|101.19|100.59|101.28|100.68|101.03|100.43|228
1747362900000|2025-05-16 02:35:00|101.18|100.58|100.74|100.14|101.23|100.63|100.74|100.14|216
1747363200000|2025-05-16 02:40:00|100.75|100.15|100.7|100.1|100.79|100.19|100.68|100.08|131
1747363500000|2025-05-16 02:45:00|100.71|100.11|100.83|100.23|100.89|100.29|100.7|100.1|165
1747363800000|2025-05-16 02:50:00|100.84|100.24|100.88|100.28|100.96|100.36|100.81|100.21|137
1747364100000|2025-05-16 02:55:00|100.87|100.27|100.88|100.28|100.97|100.37|100.86|100.26|177
1747364400000|2025-05-16 03:00:00|100.89|100.29|101.11|100.51|101.15|100.55|100.86|100.26|180
1747364700000|2025-05-16 03:05:00|101.12|100.52|100.99|100.39|101.13|100.53|100.94|100.34|153
1747365000000|2025-05-16 03:10:00|101|100.4|101.07|100.47|101.07|100.47|100.95|100.35|101
1747365300000|2025-05-16 03:15:00|101.08|100.48|100.89|100.29|101.14|100.54|100.85|100.25|178
1747365600000|2025-05-16 03:20:00|100.9|100.3|101.2|100.6|101.24|100.64|100.89|100.29|195
1747365900000|2025-05-16 03:25:00|101.19|100.59|101.27|100.67|101.41|100.81|101.19|100.59|137
1747366200000|2025-05-16 03:30:00|101.28|100.68|101.13|100.53|101.44|100.84|101.13|100.53|215
1747366500000|2025-05-16 03:35:00|101.14|100.54|101.38|100.78|101.4|100.8|101.09|100.49|191
1747366800000|2025-05-16 03:40:00|101.37|100.77|101.1|100.5|101.4|100.8|101.1|100.5|155
1747367100000|2025-05-16 03:45:00|101.11|100.51|101.19|100.59|101.22|100.62|101.07|100.47|211
1747367400000|2025-05-16 03:50:00|101.2|100.6|101.23|100.63|101.37|100.77|101.2|100.6|126
1747367700000|2025-05-16 03:55:00|101.24|100.64|101.21|100.61|101.32|100.72|101.2|100.6|130
1747368000000|2025-05-16 04:00:00|101.22|100.62|101.12|100.52|101.39|100.79|101.06|100.46|244
1747368300000|2025-05-16 04:05:00|101.11|100.51|101|100.4|101.22|100.62|100.97|100.37|152
1747368600000|2025-05-16 04:10:00|100.99|100.39|100.85|100.25|101|100.4|100.77|100.17|122
1747368900000|2025-05-16 04:15:00|100.86|100.26|100.81|100.21|100.88|100.28|100.73|100.13|142
1747369200000|2025-05-16 04:20:00|100.79|100.19|100.81|100.21|100.86|100.26|100.76|100.16|186
1747369500000|2025-05-16 04:25:00|100.82|100.22|100.93|100.33|100.94|100.34|100.77|100.17|89
1747369800000|2025-05-16 04:30:00|100.94|100.34|100.89|100.29|101.01|100.41|100.89|100.29|108
1747370100000|2025-05-16 04:35:00|100.9|100.3|100.86|100.26|101|100.4|100.83|100.23|154
1747370400000|2025-05-16 04:40:00|100.87|100.27|100.73|100.13|100.87|100.27|100.65|100.05|161
1747370700000|2025-05-16 04:45:00|100.74|100.14|100.78|100.18|100.87|100.27|100.7|100.1|144
1747371000000|2025-05-16 04:50:00|100.79|100.19|101.07|100.47|101.1|100.5|100.78|100.18|107
1747371300000|2025-05-16 04:55:00|101.08|100.48|101.01|100.41|101.1|100.5|100.96|100.36|115
1747371600000|2025-05-16 05:00:00|101.02|100.42|101.05|100.45|101.16|100.56|101.02|100.42|144
1747371900000|2025-05-16 05:05:00|101.04|100.44|101.14|100.54|101.15|100.55|101.02|100.42|169
1747372200000|2025-05-16 05:10:00|101.13|100.53|101.22|100.62|101.22|100.62|101.05|100.45|93
1747372500000|2025-05-16 05:15:00|101.21|100.61|101.25|100.65|101.27|100.67|101.19|100.59|110
1747372800000|2025-05-16 05:20:00|101.24|100.64|101.31|100.71|101.4|100.8|101.24|100.64|113
1747373100000|2025-05-16 05:25:00|101.32|100.72|101.18|100.58|101.37|100.77|101.17|100.57|118
1747373400000|2025-05-16 05:30:00|101.16|100.56|101.01|100.41|101.18|100.58|101.01|100.41|83
1747373700000|2025-05-16 05:35:00|101|100.4|100.91|100.31|101.05|100.45|100.86|100.26|139
1747374000000|2025-05-16 05:40:00|100.9|100.3|101.04|100.44|101.04|100.44|100.81|100.21|57
1747374300000|2025-05-16 05:45:00|101.05|100.45|100.92|100.32|101.08|100.48|100.91|100.31|111
1747374600000|2025-05-16 05:50:00|100.91|100.31|100.9|100.3|100.96|100.36|100.9|100.3|78
1747374900000|2025-05-16 05:55:00|100.89|100.29|100.75|100.15|100.99|100.39|100.73|100.13|100
1747375200000|2025-05-16 06:00:00|100.76|100.16|100.71|100.11|100.93|100.33|100.69|100.09|236
1747375500000|2025-05-16 06:05:00|100.73|100.13|100.65|100.05|100.73|100.13|100.48|99.88|156
1747375800000|2025-05-16 06:10:00|100.66|100.06|100.71|100.11|100.74|100.14|100.62|100.02|171
1747376100000|2025-05-16 06:15:00|100.72|100.12|100.83|100.23|100.95|100.35|100.71|100.11|209
1747376400000|2025-05-16 06:20:00|100.84|100.24|100.81|100.21|100.87|100.27|100.71|100.11|143
1747376700000|2025-05-16 06:25:00|100.8|100.2|100.69|100.09|100.85|100.25|100.67|100.07|125
1747377000000|2025-05-16 06:30:00|100.7|100.1|100.85|100.25|100.89|100.29|100.7|100.1|140
1747377300000|2025-05-16 06:35:00|100.84|100.24|100.68|100.08|100.85|100.25|100.65|100.05|140
1747377600000|2025-05-16 06:40:00|100.64|100.04|100.74|100.14|100.78|100.18|100.58|99.98|158
1747377900000|2025-05-16 06:45:00|100.76|100.16|101.03|100.43|101.04|100.44|100.7|100.1|138
1747378200000|2025-05-16 06:50:00|101.02|100.42|100.86|100.26|101.02|100.42|100.83|100.23|77
1747378500000|2025-05-16 06:55:00|100.87|100.27|100.77|100.17|100.87|100.27|100.7|100.1|100
1747378800000|2025-05-16 07:00:00|100.78|100.18|100.5|99.9|100.78|100.18|100.38|99.78|185
1747379100000|2025-05-16 07:05:00|100.51|99.91|100.38|99.78|100.63|100.03|100.33|99.73|177
1747379400000|2025-05-16 07:10:00|100.37|99.77|100.4|99.8|100.46|99.86|100.34|99.74|200
1747379700000|2025-05-16 07:15:00|100.39|99.79|100.54|99.94|100.54|99.94|100.32|99.72|256
1747380000000|2025-05-16 07:20:00|100.55|99.95|100.62|100.02|100.85|100.25|100.54|99.94|251
1747380300000|2025-05-16 07:25:00|100.63|100.03|100.73|100.13|100.73|100.13|100.53|99.93|229
1747380600000|2025-05-16 07:30:00|100.74|100.14|100.52|99.92|100.79|100.19|100.47|99.87|257
1747380900000|2025-05-16 07:35:00|100.51|99.91|100.18|99.58|100.51|99.91|100.17|99.57|146
1747381200000|2025-05-16 07:40:00|100.17|99.57|100.08|99.48|100.21|99.61|100.05|99.45|97
1747381500000|2025-05-16 07:45:00|100.09|99.49|100.22|99.62|100.29|99.69|100.06|99.46|106
1747381800000|2025-05-16 07:50:00|100.21|99.61|100.24|99.64|100.27|99.67|100.16|99.56|198
1747382100000|2025-05-16 07:55:00|100.23|99.63|100.2|99.6|100.24|99.64|100.17|99.57|55
1747382400000|2025-05-16 08:00:00|100.21|99.61|100.09|99.49|100.32|99.72|100.07|99.47|164
1747382700000|2025-05-16 08:05:00|100.1|99.5|100.26|99.66|100.44|99.84|100.09|99.49|165
1747383000000|2025-05-16 08:10:00|100.25|99.65|99.92|99.32|100.28|99.68|99.91|99.31|94
1747383300000|2025-05-16 08:15:00|99.91|99.31|99.76|99.16|99.94|99.34|99.65|99.05|203
1747383600000|2025-05-16 08:20:00|99.75|99.15|99.15|98.55|99.75|99.15|99.13|98.53|268
1747383900000|2025-05-16 08:25:00|99.16|98.56|99.25|98.65|99.26|98.66|99.08|98.48|176
1747384200000|2025-05-16 08:30:00|99.24|98.64|99.18|98.58|99.27|98.67|99.05|98.45|222
1747384500000|2025-05-16 08:35:00|99.17|98.57|98.67|98.07|99.18|98.58|98.65|98.05|206
1747384800000|2025-05-16 08:40:00|98.69|98.09|98.99|98.39|98.99|98.39|98.68|98.08|155
1747385100000|2025-05-16 08:45:00|99|98.4|98.74|98.14|99.05|98.45|98.66|98.06|102
1747385400000|2025-05-16 08:50:00|98.73|98.13|99.28|98.68|99.29|98.69|98.71|98.11|100
1747385700000|2025-05-16 08:55:00|99.32|98.72|99.31|98.71|99.41|98.81|99.31|98.71|94
1747386000000|2025-05-16 09:00:00|99.32|98.72|99.49|98.89|99.51|98.91|99.32|98.72|149
1747386300000|2025-05-16 09:05:00|99.5|98.9|99.81|99.21|99.81|99.21|99.47|98.87|190
1747386600000|2025-05-16 09:10:00|99.79|99.19|99.77|99.17|99.9|99.3|99.69|99.09|196
1747386900000|2025-05-16 09:15:00|99.76|99.16|99.94|99.34|99.99|99.39|99.67|99.07|126
1747387200000|2025-05-16 09:20:00|99.95|99.35|100.15|99.55|100.2|99.6|99.95|99.35|84
1747387500000|2025-05-16 09:25:00|100.16|99.56|100.3|99.7|100.34|99.74|100.16|99.56|85
1747387800000|2025-05-16 09:30:00|100.31|99.71|100.37|99.77|100.48|99.88|100.31|99.71|166
1747388100000|2025-05-16 09:35:00|100.36|99.76|100.38|99.78|100.38|99.78|100.14|99.54|126
1747388400000|2025-05-16 09:40:00|100.37|99.77|100.45|99.85|100.57|99.97|100.36|99.76|133
1747388700000|2025-05-16 09:45:00|100.46|99.86|100.54|99.94|100.63|100.03|100.46|99.86|116
1747389000000|2025-05-16 09:50:00|100.53|99.93|100.55|99.95|100.58|99.98|100.45|99.85|137
1747389300000|2025-05-16 09:55:00|100.54|99.94|100.47|99.87|100.64|100.04|100.44|99.84|178
1747389600000|2025-05-16 10:00:00|100.46|99.86|100.24|99.64|100.47|99.87|100.23|99.63|207
1747389900000|2025-05-16 10:05:00|100.25|99.65|100.19|99.59|100.45|99.85|100.12|99.52|208
1747390200000|2025-05-16 10:10:00|100.2|99.6|100.53|99.93|100.65|100.05|100.19|99.59|132
1747390500000|2025-05-16 10:15:00|100.54|99.94|100.86|100.26|100.98|100.38|100.54|99.94|166
1747390800000|2025-05-16 10:20:00|100.87|100.27|100.84|100.24|100.9|100.3|100.75|100.15|195
1747391100000|2025-05-16 10:25:00|100.85|100.25|100.67|100.07|100.88|100.28|100.67|100.07|140
1747391400000|2025-05-16 10:30:00|100.64|100.04|100.98|100.38|101.02|100.42|100.63|100.03|167
1747391700000|2025-05-16 10:35:00|100.97|100.37|101.08|100.48|101.1|100.5|100.88|100.28|238
1747392000000|2025-05-16 10:40:00|101.09|100.49|101.06|100.46|101.1|100.5|101.01|100.41|167
1747392300000|2025-05-16 10:45:00|101.07|100.47|101.16|100.56|101.21|100.61|101.03|100.43|167
1747392600000|2025-05-16 10:50:00|101.17|100.57|101.16|100.56|101.21|100.61|101.08|100.48|69
1747392900000|2025-05-16 10:55:00|101.15|100.55|101.2|100.6|101.25|100.65|101.15|100.55|87
1747393200000|2025-05-16 11:00:00|101.19|100.59|101.22|100.62|101.25|100.65|101.13|100.53|142
1747393500000|2025-05-16 11:05:00|101.21|100.61|101.23|100.63|101.25|100.65|101.12|100.52|108
1747393800000|2025-05-16 11:10:00|101.22|100.62|101.23|100.63|101.3|100.7|101.18|100.58|173
1747394100000|2025-05-16 11:15:00|101.24|100.64|101.23|100.63|101.35|100.75|101.19|100.59|260
1747394400000|2025-05-16 11:20:00|101.24|100.64|101.2|100.6|101.59|100.99|101.14|100.54|250
1747394700000|2025-05-16 11:25:00|101.19|100.59|101.08|100.48|101.22|100.62|101.07|100.47|108
1747395000000|2025-05-16 11:30:00|101.07|100.47|101.1|100.5|101.1|100.5|100.79|100.19|167
1747395300000|2025-05-16 11:35:00|101.11|100.51|101.13|100.53|101.15|100.55|101|100.4|130
1747395600000|2025-05-16 11:40:00|101.14|100.54|101.09|100.49|101.15|100.55|101.06|100.46|96
1747395900000|2025-05-16 11:45:00|101.1|100.5|101.21|100.61|101.23|100.63|101.09|100.49|81
1747396200000|2025-05-16 11:50:00|101.22|100.62|101.33|100.73|101.34|100.74|101.21|100.61|61
1747396500000|2025-05-16 11:55:00|101.32|100.72|101.33|100.73|101.39|100.79|101.27|100.67|78
1747396800000|2025-05-16 12:00:00|101.34|100.74|101.56|100.96|101.6|101|101.26|100.66|221
1747397100000|2025-05-16 12:05:00|101.57|100.97|101.69|101.09|101.7|101.1|101.52|100.92|132
1747397400000|2025-05-16 12:10:00|101.68|101.08|101.84|101.24|101.85|101.25|101.67|101.07|168
1747397700000|2025-05-16 12:15:00|101.82|101.22|101.81|101.21|101.86|101.26|101.69|101.09|140
1747398000000|2025-05-16 12:20:00|101.79|101.19|101.48|100.88|101.86|101.26|101.44|100.84|155
1747398300000|2025-05-16 12:25:00|101.5|100.9|101.2|100.6|101.51|100.91|101.2|100.6|236
1747398600000|2025-05-16 12:30:00|101.19|100.59|101.48|100.88|101.48|100.88|101.17|100.57|223
1747398900000|2025-05-16 12:35:00|101.49|100.89|101.47|100.87|101.59|100.99|101.37|100.77|148
1747399200000|2025-05-16 12:40:00|101.48|100.88|101.52|100.92|101.65|101.05|101.39|100.79|185
1747399500000|2025-05-16 12:45:00|101.51|100.91|101.64|101.04|101.66|101.06|101.46|100.86|175
1747399800000|2025-05-16 12:50:00|101.61|101.01|101.31|100.71|101.63|101.03|101.28|100.68|77
1747400100000|2025-05-16 12:55:00|101.32|100.72|101.13|100.53|101.37|100.77|101.1|100.5|108
1747400400000|2025-05-16 13:00:00|101.12|100.52|101.38|100.78|101.43|100.83|101.04|100.44|172
1747400700000|2025-05-16 13:05:00|101.39|100.79|101.55|100.95|101.62|101.02|101.38|100.78|65
1747401000000|2025-05-16 13:10:00|101.56|100.96|101.59|100.99|101.59|100.99|101.46|100.86|59
1747401300000|2025-05-16 13:15:00|101.61|101.01|101.65|101.05|101.73|101.13|101.61|101.01|79
1747401600000|2025-05-16 13:20:00|101.64|101.04|101.83|101.23|101.87|101.27|101.58|100.98|123
1747401900000|2025-05-16 13:25:00|101.82|101.22|101.6|101|101.83|101.23|101.54|100.94|130
1747402200000|2025-05-16 13:30:00|101.59|100.99|101.77|101.17|101.81|101.21|101.5|100.9|247
1747402500000|2025-05-16 13:35:00|101.78|101.18|101.97|101.37|101.99|101.39|101.78|101.18|190
1747402800000|2025-05-16 13:40:00|101.94|101.34|101.78|101.18|102|101.4|101.68|101.08|182
1747403100000|2025-05-16 13:45:00|101.8|101.2|101.73|101.13|101.93|101.33|101.72|101.12|113
1747403400000|2025-05-16 13:50:00|101.72|101.12|101.73|101.13|101.83|101.23|101.72|101.12|161
1747403700000|2025-05-16 13:55:00|101.72|101.12|101.75|101.15|101.79|101.19|101.62|101.02|92
1747404000000|2025-05-16 14:00:00|101.74|101.14|101.54|100.94|101.74|101.14|101.42|100.82|321
1747404300000|2025-05-16 14:05:00|101.56|100.96|101.35|100.75|101.6|101|101.19|100.59|183
1747404600000|2025-05-16 14:10:00|101.36|100.76|101.26|100.66|101.46|100.86|101.02|100.42|180
1747404900000|2025-05-16 14:15:00|101.28|100.68|101.41|100.81|101.43|100.83|101.21|100.61|167
1747405200000|2025-05-16 14:20:00|101.42|100.82|101.5|100.9|101.53|100.93|101.31|100.71|127
1747405500000|2025-05-16 14:25:00|101.51|100.91|101.47|100.87|101.64|101.04|101.47|100.87|69
1747405800000|2025-05-16 14:30:00|101.46|100.86|101.15|100.55|101.48|100.88|101.09|100.49|102
1747406100000|2025-05-16 14:35:00|101.14|100.54|101.01|100.41|101.2|100.6|101.01|100.41|147
1747406400000|2025-05-16 14:40:00|101.02|100.42|100.62|100.02|101.02|100.42|100.61|100.01|185
1747406700000|2025-05-16 14:45:00|100.61|100.01|100.61|100.01|100.64|100.04|100.49|99.89|185
1747407000000|2025-05-16 14:50:00|100.62|100.02|100.76|100.16|100.87|100.27|100.6|100|186
1747407300000|2025-05-16 14:55:00|100.77|100.17|100.98|100.38|101.01|100.41|100.76|100.16|127
1747407600000|2025-05-16 15:00:00|100.99|100.39|101.36|100.76|101.36|100.76|100.98|100.38|134
1747407900000|2025-05-16 15:05:00|101.37|100.77|101.46|100.86|101.48|100.88|101.35|100.75|87
1747408200000|2025-05-16 15:10:00|101.45|100.85|101.62|101.02|101.73|101.13|101.45|100.85|99
1747408500000|2025-05-16 15:15:00|101.61|101.01|101.62|101.02|101.66|101.06|101.55|100.95|108
1747408800000|2025-05-16 15:20:00|101.63|101.03|101.62|101.02|101.64|101.04|101.52|100.92|107
1747409100000|2025-05-16 15:25:00|101.61|101.01|101.64|101.04|101.72|101.12|101.6|101|152
1747409400000|2025-05-16 15:30:00|101.63|101.03|101.74|101.14|101.78|101.18|101.57|100.97|199
1747409700000|2025-05-16 15:35:00|101.73|101.13|101.57|100.97|101.81|101.21|101.53|100.93|146
1747410000000|2025-05-16 15:40:00|101.56|100.96|101.72|101.12|101.8|101.2|101.54|100.94|116
1747410300000|2025-05-16 15:45:00|101.73|101.13|101.65|101.05|101.82|101.22|101.59|100.99|159
1747410600000|2025-05-16 15:50:00|101.66|101.06|101.71|101.11|101.74|101.14|101.6|101|64
1747410900000|2025-05-16 15:55:00|101.7|101.1|101.87|101.27|101.87|101.27|101.66|101.06|108
1747411200000|2025-05-16 16:00:00|101.86|101.26|102.11|101.51|102.15|101.55|101.86|101.26|115
1747411500000|2025-05-16 16:05:00|102.12|101.52|101.9|101.3|102.15|101.55|101.82|101.22|149
1747411800000|2025-05-16 16:10:00|101.89|101.29|101.74|101.14|101.99|101.39|101.72|101.12|134
1747412100000|2025-05-16 16:15:00|101.75|101.15|101.59|100.99|101.86|101.26|101.53|100.93|152
1747412400000|2025-05-16 16:20:00|101.61|101.01|101.55|100.95|101.67|101.07|101.53|100.93|85
1747412700000|2025-05-16 16:25:00|101.56|100.96|101.61|101.01|101.65|101.05|101.55|100.95|104
1747413000000|2025-05-16 16:30:00|101.62|101.02|101.37|100.77|101.7|101.1|101.35|100.75|117
1747413300000|2025-05-16 16:35:00|101.36|100.76|101.4|100.8|101.45|100.85|101.25|100.65|117
1747413600000|2025-05-16 16:40:00|101.41|100.81|101.45|100.85|101.54|100.94|101.41|100.81|73
1747413900000|2025-05-16 16:45:00|101.44|100.84|101.79|101.19|101.8|101.2|101.37|100.77|119
1747414200000|2025-05-16 16:50:00|101.8|101.2|102.24|101.64|102.25|101.65|101.79|101.19|97
1747414500000|2025-05-16 16:55:00|102.25|101.65|102.38|101.78|102.43|101.83|102.23|101.63|120
1747414800000|2025-05-16 17:00:00|102.36|101.76|102.38|101.78|102.47|101.87|102.22|101.62|146
1747415100000|2025-05-16 17:05:00|102.37|101.77|102|101.4|102.38|101.78|101.98|101.38|135
1747415400000|2025-05-16 17:10:00|101.99|101.39|101.84|101.24|101.99|101.39|101.8|101.2|162
1747415700000|2025-05-16 17:15:00|101.85|101.25|102.1|101.5|102.11|101.51|101.85|101.25|84
1747416000000|2025-05-16 17:20:00|102.08|101.48|102.11|101.51|102.11|101.51|102.01|101.41|85
1747416300000|2025-05-16 17:25:00|102.13|101.53|102.03|101.43|102.41|101.81|102.01|101.41|84
1747416600000|2025-05-16 17:30:00|102.02|101.42|101.67|101.07|102.02|101.42|101.67|101.07|118
1747416900000|2025-05-16 17:35:00|101.68|101.08|101.59|100.99|101.68|101.08|101.43|100.83|127
1747417200000|2025-05-16 17:40:00|101.58|100.98|101.87|101.27|101.87|101.27|101.56|100.96|98
1747417500000|2025-05-16 17:45:00|101.88|101.28|101.98|101.38|102.04|101.44|101.87|101.27|94
1747417800000|2025-05-16 17:50:00|101.97|101.37|101.75|101.15|102.03|101.43|101.75|101.15|107
1747418100000|2025-05-16 17:55:00|101.74|101.14|101.74|101.14|101.77|101.17|101.65|101.05|74
1747418400000|2025-05-16 18:00:00|101.73|101.13|101.58|100.98|101.75|101.15|101.51|100.91|124
1747418700000|2025-05-16 18:05:00|101.57|100.97|101.56|100.96|101.68|101.08|101.45|100.85|119
1747419000000|2025-05-16 18:10:00|101.55|100.95|101.44|100.84|101.55|100.95|101.43|100.83|75
1747419300000|2025-05-16 18:15:00|101.43|100.83|101.14|100.54|101.53|100.93|101.1|100.5|153
1747419600000|2025-05-16 18:20:00|101.13|100.53|101.05|100.45|101.28|100.68|101.05|100.45|181
1747419900000|2025-05-16 18:25:00|101.06|100.46|100.99|100.39|101.25|100.65|100.9|100.3|151
1747420200000|2025-05-16 18:30:00|100.98|100.38|101.27|100.67|101.29|100.69|100.89|100.29|70
1747420500000|2025-05-16 18:35:00|101.28|100.68|101.35|100.75|101.37|100.77|101.28|100.68|84
1747420800000|2025-05-16 18:40:00|101.37|100.77|101.17|100.57|101.39|100.79|101.17|100.57|85
1747421100000|2025-05-16 18:45:00|101.15|100.55|101.05|100.45|101.24|100.64|100.95|100.35|246
1747421400000|2025-05-16 18:50:00|101.06|100.46|101.15|100.55|101.26|100.66|100.97|100.37|148
1747421700000|2025-05-16 18:55:00|101.14|100.54|101|100.4|101.15|100.55|100.99|100.39|127
1747422000000|2025-05-16 19:00:00|100.99|100.39|100.87|100.27|101.18|100.58|100.83|100.23|131
1747422300000|2025-05-16 19:05:00|100.88|100.28|100.87|100.27|101.02|100.42|100.83|100.23|95
1747422600000|2025-05-16 19:10:00|100.89|100.29|100.86|100.26|100.99|100.39|100.84|100.24|96
1747422900000|2025-05-16 19:15:00|100.87|100.27|100.74|100.14|100.91|100.31|100.74|100.14|142
1747423200000|2025-05-16 19:20:00|100.75|100.15|100.8|100.2|100.87|100.27|100.7|100.1|103
1747423500000|2025-05-16 19:25:00|100.81|100.21|100.96|100.36|101.05|100.45|100.79|100.19|79
1747423800000|2025-05-16 19:30:00|100.95|100.35|100.92|100.32|101.04|100.44|100.85|100.25|111
1747424100000|2025-05-16 19:35:00|100.93|100.33|100.76|100.16|100.96|100.36|100.7|100.1|103
1747424400000|2025-05-16 19:40:00|100.74|100.14|100.61|100.01|100.77|100.17|100.61|100.01|72
1747424700000|2025-05-16 19:45:00|100.62|100.02|100.58|99.98|100.76|100.16|100.58|99.98|104
1747425000000|2025-05-16 19:50:00|100.59|99.99|101|100.4|101|100.4|100.59|99.99|60
1747425300000|2025-05-16 19:55:00|101.02|100.42|101.07|100.47|101.15|100.55|101.02|100.42|87
1747425600000|2025-05-16 20:00:00|101.06|100.46|100.7|100.1|101.06|100.46|100.7|100.1|103
1747425900000|2025-05-16 20:05:00|100.71|100.11|100.77|100.17|100.84|100.24|100.7|100.1|49
1747426200000|2025-05-16 20:10:00|100.76|100.16|100.78|100.18|100.82|100.22|100.74|100.14|44
1747426500000|2025-05-16 20:15:00|100.76|100.16|100.61|100.01|100.78|100.18|100.58|99.98|67
1747426800000|2025-05-16 20:20:00|100.6|100|100.54|99.94|100.61|100.01|100.53|99.93|31
1747427100000|2025-05-16 20:25:00|100.55|99.95|100.54|99.94|100.59|99.99|100.53|99.93|46
1747427400000|2025-05-16 20:30:00|100.55|99.95|100.05|99.45|100.55|99.95|100.01|99.41|140
1747427700000|2025-05-16 20:35:00|100.06|99.46|99.99|99.39|100.08|99.48|99.94|99.34|84
1747428000000|2025-05-16 20:40:00|99.98|99.38|99.7|99.1|99.98|99.38|99.69|99.09|60
1747428300000|2025-05-16 20:45:00|99.71|99.11|99.64|99.04|99.73|99.13|99.58|98.98|57
1747428600000|2025-05-16 20:50:00|99.63|99.03|99.6|99|99.68|99.08|99.57|98.97|55
1747428900000|2025-05-16 20:55:00|99.59|98.99|99.57|98.97|99.59|98.99|99.48|98.88|58
1747465200000|2025-05-17 07:00:00|101.3|100.7|101.31|100.71|101.38|100.78|101.23|100.63|203
1747465500000|2025-05-17 07:05:00|101.3|100.7|101.28|100.68|101.38|100.78|101.16|100.56|165
1747465800000|2025-05-17 07:10:00|101.26|100.66|101.26|100.66|101.38|100.78|101.23|100.63|170
1747466100000|2025-05-17 07:15:00|101.25|100.65|101.31|100.71|101.31|100.71|101.23|100.63|117
1747466400000|2025-05-17 07:20:00|101.3|100.7|101.31|100.71|101.35|100.75|101.28|100.68|124
1747466700000|2025-05-17 07:25:00|101.32|100.72|101.35|100.75|101.39|100.79|101.32|100.72|58
1747467000000|2025-05-17 07:30:00|101.34|100.74|101.27|100.67|101.42|100.82|101.26|100.66|53
1747467300000|2025-05-17 07:35:00|101.26|100.66|101.26|100.66|101.35|100.75|101.23|100.63|93
1747467600000|2025-05-17 07:40:00|101.25|100.65|100.96|100.36|101.33|100.73|100.95|100.35|89
1747467900000|2025-05-17 07:45:00|100.97|100.37|100.79|100.19|100.98|100.38|100.69|100.09|131
1747468200000|2025-05-17 07:50:00|100.77|100.17|100.69|100.09|100.84|100.24|100.66|100.06|101
1747468500000|2025-05-17 07:55:00|100.68|100.08|100.85|100.25|100.89|100.29|100.64|100.04|94
1747468800000|2025-05-17 08:00:00|100.86|100.26|100.77|100.17|100.88|100.28|100.74|100.14|104
1747469100000|2025-05-17 08:05:00|100.76|100.16|100.78|100.18|100.84|100.24|100.72|100.12|163
1747469400000|2025-05-17 08:10:00|100.77|100.17|100.6|100|100.8|100.2|100.6|100|179
1747469700000|2025-05-17 08:15:00|100.61|100.01|101.01|100.41|101.09|100.49|100.61|100.01|400
1747470000000|2025-05-17 08:20:00|101|100.4|100.9|100.3|101.23|100.63|100.59|99.99|250
1747470300000|2025-05-17 08:25:00|100.89|100.29|101.19|100.59|101.23|100.63|100.83|100.23|199
1747470600000|2025-05-17 08:30:00|101.2|100.6|101.15|100.55|101.46|100.86|101.15|100.55|164
1747470900000|2025-05-17 08:35:00|101.16|100.56|101.16|100.56|101.31|100.71|101.07|100.47|191
1747471200000|2025-05-17 08:40:00|101.15|100.55|101.1|100.5|101.24|100.64|101.06|100.46|167
1747471500000|2025-05-17 08:45:00|101.12|100.52|100.92|100.32|101.18|100.58|100.9|100.3|178
1747471800000|2025-05-17 08:50:00|100.93|100.33|101.01|100.41|101.04|100.44|100.82|100.22|116
1747472100000|2025-05-17 08:55:00|101|100.4|100.65|100.05|101.04|100.44|100.64|100.04|99
1747472400000|2025-05-17 09:00:00|100.66|100.06|100.34|99.74|100.8|100.2|100.26|99.66|252
1747472700000|2025-05-17 09:05:00|100.33|99.73|100.38|99.78|100.47|99.87|99.93|99.33|420
1747473000000|2025-05-17 09:10:00|100.39|99.79|100.18|99.58|100.4|99.8|100|99.4|256
1747473300000|2025-05-17 09:15:00|100.17|99.57|100.05|99.45|100.2|99.6|99.92|99.32|173
1747473600000|2025-05-17 09:20:00|100.03|99.43|100.09|99.49|100.13|99.53|99.96|99.36|160
1747473900000|2025-05-17 09:25:00|100.11|99.51|100.18|99.58|100.18|99.58|99.97|99.37|171
1747474200000|2025-05-17 09:30:00|100.16|99.56|100.52|99.92|100.57|99.97|100.15|99.55|163
1747474500000|2025-05-17 09:35:00|100.53|99.93|100.77|100.17|100.8|100.2|100.47|99.87|151
1747474800000|2025-05-17 09:40:00|100.8|100.2|100.39|99.79|100.88|100.28|100.39|99.79|158
1747475100000|2025-05-17 09:45:00|100.38|99.78|100.17|99.57|100.43|99.83|99.96|99.36|194
1747475400000|2025-05-17 09:50:00|100.18|99.58|100.23|99.63|100.23|99.63|100.11|99.51|206
1747475700000|2025-05-17 09:55:00|100.22|99.62|100.08|99.48|100.26|99.66|100.08|99.48|152
1747476000000|2025-05-17 10:00:00|100.07|99.47|100.17|99.57|100.17|99.57|99.86|99.26|280
1747476300000|2025-05-17 10:05:00|100.15|99.55|100.17|99.57|100.22|99.62|100.09|99.49|91
1747476600000|2025-05-17 10:10:00|100.18|99.58|100.2|99.6|100.3|99.7|100.18|99.58|159
1747476900000|2025-05-17 10:15:00|100.19|99.59|100.13|99.53|100.31|99.71|100.08|99.48|154
1747477200000|2025-05-17 10:20:00|100.12|99.52|100.36|99.76|100.39|99.79|100.11|99.51|167
1747477500000|2025-05-17 10:25:00|100.35|99.75|100.25|99.65|100.35|99.75|100.24|99.64|102
1747477800000|2025-05-17 10:30:00|100.24|99.64|99.98|99.38|100.3|99.7|99.92|99.32|179
1747478100000|2025-05-17 10:35:00|99.97|99.37|99.75|99.15|99.98|99.38|99.73|99.13|75
1747478400000|2025-05-17 10:40:00|99.74|99.14|99.58|98.98|99.75|99.15|99.57|98.97|61
1747478700000|2025-05-17 10:45:00|99.57|98.97|99.64|99.04|99.66|99.06|99.57|98.97|128
1747479000000|2025-05-17 10:50:00|99.65|99.05|99.76|99.16|99.92|99.32|99.65|99.05|126
1747479300000|2025-05-17 10:55:00|99.75|99.15|99.86|99.26|99.86|99.26|99.72|99.12|49
1747479600000|2025-05-17 11:00:00|99.87|99.27|99.81|99.21|100.02|99.42|99.81|99.21|134
1747479900000|2025-05-17 11:05:00|99.82|99.22|99.61|99.01|99.83|99.23|99.6|99|101
1747480200000|2025-05-17 11:10:00|99.6|99|99.41|98.81|99.63|99.03|99.39|98.79|47
1747480500000|2025-05-17 11:15:00|99.4|98.8|99.26|98.66|99.57|98.97|99.25|98.65|149
1747480800000|2025-05-17 11:20:00|99.28|98.68|99.23|98.63|99.4|98.8|99.21|98.61|134
1747481100000|2025-05-17 11:25:00|99.24|98.64|99.03|98.43|99.33|98.73|98.96|98.36|141
1747481400000|2025-05-17 11:30:00|99.04|98.44|99.17|98.57|99.2|98.6|99|98.4|120
1747481700000|2025-05-17 11:35:00|99.16|98.56|99.14|98.54|99.18|98.58|99.06|98.46|113
1747482000000|2025-05-17 11:40:00|99.15|98.55|99|98.4|99.15|98.55|98.97|98.37|80
1747482300000|2025-05-17 11:45:00|98.98|98.38|99.33|98.73|99.34|98.74|98.97|98.37|103
1747482600000|2025-05-17 11:50:00|99.34|98.74|99.44|98.84|99.54|98.94|99.34|98.74|77
1747482900000|2025-05-17 11:55:00|99.45|98.85|99.23|98.63|99.45|98.85|99.14|98.54|66
1747483200000|2025-05-17 12:00:00|99.24|98.64|99.29|98.69|99.36|98.76|99.1|98.5|193
1747483500000|2025-05-17 12:05:00|99.3|98.7|99.21|98.61|99.37|98.77|99.06|98.46|260
1747483800000|2025-05-17 12:10:00|99.2|98.6|99.02|98.42|99.36|98.76|98.99|98.39|250
1747484100000|2025-05-17 12:15:00|99.03|98.43|99.11|98.51|99.2|98.6|98.87|98.27|258
1747484400000|2025-05-17 12:20:00|99.12|98.52|99.07|98.47|99.14|98.54|98.79|98.19|315
1747484700000|2025-05-17 12:25:00|99.06|98.46|99.1|98.5|99.17|98.57|98.83|98.23|216
1747485000000|2025-05-17 12:30:00|99.09|98.49|99.02|98.42|99.14|98.54|98.81|98.21|300
1747485300000|2025-05-17 12:35:00|99.01|98.41|98.79|98.19|99.01|98.41|98.73|98.13|213
1747485600000|2025-05-17 12:40:00|98.78|98.18|98.81|98.21|98.81|98.21|98.68|98.08|78
1747485900000|2025-05-17 12:45:00|98.79|98.19|98.6|98|98.79|98.19|98.58|97.98|111
1747486200000|2025-05-17 12:50:00|98.59|97.99|98.5|97.9|98.64|98.04|98.5|97.9|77
1747486500000|2025-05-17 12:55:00|98.51|97.91|98.57|97.97|98.63|98.03|98.49|97.89|78
1747486800000|2025-05-17 13:00:00|98.59|97.99|98.34|97.74|98.62|98.02|98.3|97.7|111
1747487100000|2025-05-17 13:05:00|98.33|97.73|98.16|97.56|98.33|97.73|98.13|97.53|112
1747487400000|2025-05-17 13:10:00|98.17|97.57|98.6|98|98.68|98.08|98.17|97.57|137
1747487700000|2025-05-17 13:15:00|98.61|98.01|98.45|97.85|98.63|98.03|98.45|97.85|72
1747488000000|2025-05-17 13:20:00|98.46|97.86|98.07|97.47|98.47|97.87|98.02|97.42|86
1747488300000|2025-05-17 13:25:00|98.06|97.46|98.02|97.42|98.07|97.47|98|97.4|34
1747488600000|2025-05-17 13:30:00|98.01|97.41|97.84|97.24|98.04|97.44|97.82|97.22|145
1747488900000|2025-05-17 13:35:00|97.85|97.25|97.79|97.19|97.89|97.29|97.77|97.17|93
1747489200000|2025-05-17 13:40:00|97.8|97.2|97.95|97.35|97.99|97.39|97.8|97.2|75
1747489500000|2025-05-17 13:45:00|97.94|97.34|97.69|97.09|97.95|97.35|97.6|97|103
1747489800000|2025-05-17 13:50:00|97.7|97.1|97.62|97.02|97.71|97.11|97.44|96.84|84
1747490100000|2025-05-17 13:55:00|97.63|97.03|97.51|96.91|97.71|97.11|97.43|96.83|99
1747490400000|2025-05-17 14:00:00|97.5|96.9|98.08|97.48|98.09|97.49|97.47|96.87|133
1747490700000|2025-05-17 14:05:00|98.09|97.49|98.57|97.97|98.59|97.99|98.07|97.47|109
1747491000000|2025-05-17 14:10:00|98.56|97.96|98.34|97.74|98.56|97.96|98.27|97.67|99
1747491300000|2025-05-17 14:15:00|98.35|97.75|98.45|97.85|98.48|97.88|98.26|97.66|143
1747491600000|2025-05-17 14:20:00|98.44|97.84|98.4|97.8|98.48|97.88|98.34|97.74|101
1747491900000|2025-05-17 14:25:00|98.39|97.79|98.57|97.97|98.61|98.01|98.25|97.65|159
1747492200000|2025-05-17 14:30:00|98.58|97.98|98.66|98.06|98.71|98.11|98.48|97.88|209
1747492500000|2025-05-17 14:35:00|98.65|98.05|98.42|97.82|98.66|98.06|98.33|97.73|159
1747492800000|2025-05-17 14:40:00|98.44|97.84|98.39|97.79|98.44|97.84|98.34|97.74|134
1747493100000|2025-05-17 14:45:00|98.4|97.8|98.56|97.96|98.65|98.05|98.4|97.8|152
1747493400000|2025-05-17 14:50:00|98.55|97.95|98.61|98.01|98.67|98.07|98.55|97.95|98
1747493700000|2025-05-17 14:55:00|98.62|98.02|98.49|97.89|98.63|98.03|98.49|97.89|69
1747494000000|2025-05-17 15:00:00|98.5|97.9|98.2|97.6|98.58|97.98|98.2|97.6|123
1747494300000|2025-05-17 15:05:00|98.19|97.59|98.12|97.52|98.26|97.66|98.04|97.44|124
1747494600000|2025-05-17 15:10:00|98.11|97.51|98.16|97.56|98.23|97.63|98.1|97.5|88
1747494900000|2025-05-17 15:15:00|98.17|97.57|98.27|97.67|98.3|97.7|98.06|97.46|137
1747495200000|2025-05-17 15:20:00|98.28|97.68|98.26|97.66|98.3|97.7|98.18|97.58|95
1747495500000|2025-05-17 15:25:00|98.25|97.65|98.4|97.8|98.4|97.8|98.23|97.63|78
1747495800000|2025-05-17 15:30:00|98.39|97.79|98.32|97.72|98.42|97.82|98.32|97.72|115
1747496100000|2025-05-17 15:35:00|98.33|97.73|98.65|98.05|98.66|98.06|98.32|97.72|141
1747496400000|2025-05-17 15:40:00|98.66|98.06|98.49|97.89|98.68|98.08|98.47|97.87|100
1747496700000|2025-05-17 15:45:00|98.48|97.88|98.09|97.49|98.49|97.89|98.08|97.48|77
1747497000000|2025-05-17 15:50:00|98.08|97.48|97.94|97.34|98.08|97.48|97.89|97.29|59
1747497300000|2025-05-17 15:55:00|97.95|97.35|97.95|97.35|97.98|97.38|97.9|97.3|71
1747497600000|2025-05-17 16:00:00|97.96|97.36|97.89|97.29|98.02|97.42|97.71|97.11|132
1747497900000|2025-05-17 16:05:00|97.9|97.3|98.21|97.61|98.22|97.62|97.88|97.28|107
1747498200000|2025-05-17 16:10:00|98.2|97.6|98.01|97.41|98.23|97.63|97.94|97.34|102
1747498500000|2025-05-17 16:15:00|98|97.4|97.83|97.23|98.09|97.49|97.68|97.08|146
1747498800000|2025-05-17 16:20:00|97.85|97.25|98|97.4|98|97.4|97.73|97.13|275
1747499100000|2025-05-17 16:25:00|98.02|97.42|97.91|97.31|98.02|97.42|97.69|97.09|222
1747499400000|2025-05-17 16:30:00|97.92|97.32|97.43|96.83|97.93|97.33|97.42|96.82|160
1747499700000|2025-05-17 16:35:00|97.44|96.84|97.22|96.62|97.53|96.93|97.18|96.58|157
1747500000000|2025-05-17 16:40:00|97.21|96.61|97.29|96.69|97.35|96.75|97.2|96.6|178
1747500300000|2025-05-17 16:45:00|97.28|96.68|96.8|96.2|97.28|96.68|96.76|96.16|237
1747500600000|2025-05-17 16:50:00|96.81|96.21|96.96|96.36|96.98|96.38|96.76|96.16|143
1747500900000|2025-05-17 16:55:00|96.97|96.37|97.41|96.81|97.41|96.81|96.97|96.37|102
1747501200000|2025-05-17 17:00:00|97.39|96.79|97.62|97.02|97.73|97.13|97.37|96.77|130
1747501500000|2025-05-17 17:05:00|97.64|97.04|97.65|97.05|97.73|97.13|97.44|96.84|116
1747501800000|2025-05-17 17:10:00|97.64|97.04|97.6|97|97.74|97.14|97.59|96.99|69
1747502100000|2025-05-17 17:15:00|97.58|96.98|97.57|96.97|97.67|97.07|97.4|96.8|109
1747502400000|2025-05-17 17:20:00|97.55|96.95|97.73|97.13|97.79|97.19|97.5|96.9|135
1747502700000|2025-05-17 17:25:00|97.74|97.14|98.11|97.51|98.11|97.51|97.74|97.14|91
1747503000000|2025-05-17 17:30:00|98.12|97.52|98.1|97.5|98.23|97.63|97.9|97.3|144
1747503300000|2025-05-17 17:35:00|98.11|97.51|98.23|97.63|98.23|97.63|98.01|97.41|141
1747503600000|2025-05-17 17:40:00|98.24|97.64|98.07|97.47|98.29|97.69|98.07|97.47|72
1747503900000|2025-05-17 17:45:00|98.08|97.48|97.99|97.39|98.08|97.48|97.97|97.37|71
1747504200000|2025-05-17 17:50:00|98|97.4|97.85|97.25|98.08|97.48|97.85|97.25|96
1747504500000|2025-05-17 17:55:00|97.84|97.24|97.46|96.86|97.86|97.26|97.46|96.86|69
1747504800000|2025-05-17 18:00:00|97.45|96.85|97.45|96.85|97.53|96.93|97.38|96.78|80
1747505100000|2025-05-17 18:05:00|97.44|96.84|97.45|96.85|97.59|96.99|97.38|96.78|246
1747505400000|2025-05-17 18:10:00|97.44|96.84|97.68|97.08|97.9|97.3|97.28|96.68|385
1747505700000|2025-05-17 18:15:00|97.67|97.07|97.89|97.29|98.06|97.46|97.18|96.58|312
1747506000000|2025-05-17 18:20:00|97.88|97.28|97.9|97.3|98.07|97.47|97.83|97.23|171
1747506300000|2025-05-17 18:25:00|97.89|97.29|98.13|97.53|98.13|97.53|97.83|97.23|136
1747506600000|2025-05-17 18:30:00|98.14|97.54|97.48|96.88|98.14|97.54|97.45|96.85|167
1747506900000|2025-05-17 18:35:00|97.49|96.89|97.31|96.71|97.56|96.96|97.29|96.69|148
1747507200000|2025-05-17 18:40:00|97.3|96.7|97.28|96.68|97.31|96.71|97.2|96.6|97
1747507500000|2025-05-17 18:45:00|97.27|96.67|96.92|96.32|97.27|96.67|96.9|96.3|99
1747507800000|2025-05-17 18:50:00|96.91|96.31|96.95|96.35|97.05|96.45|96.78|96.18|71
1747508100000|2025-05-17 18:55:00|96.96|96.36|96.91|96.31|96.96|96.36|96.79|96.19|85
1747508400000|2025-05-17 19:00:00|96.9|96.3|96.81|96.21|96.9|96.3|96.74|96.14|86
1747508700000|2025-05-17 19:05:00|96.82|96.22|97.07|96.47|97.08|96.48|96.81|96.21|129
1747509000000|2025-05-17 19:10:00|97.06|96.46|96.99|96.39|97.08|96.48|96.95|96.35|46
1747509300000|2025-05-17 19:15:00|97|96.4|97.16|96.56|97.16|96.56|96.95|96.35|77
1747509600000|2025-05-17 19:20:00|97.15|96.55|97.29|96.69|97.31|96.71|97.1|96.5|78
1747509900000|2025-05-17 19:25:00|97.3|96.7|97.05|96.45|97.32|96.72|97.05|96.45|57
1747510200000|2025-05-17 19:30:00|97.04|96.44|96.86|96.26|97.04|96.44|96.75|96.15|89
1747510500000|2025-05-17 19:35:00|96.85|96.25|96.89|96.29|97.09|96.49|96.75|96.15|132
1747510800000|2025-05-17 19:40:00|96.88|96.28|96.93|96.33|96.93|96.33|96.72|96.12|118
1747511100000|2025-05-17 19:45:00|96.94|96.34|96.79|96.19|96.99|96.39|96.72|96.12|132
1747511400000|2025-05-17 19:50:00|96.77|96.17|96.76|96.16|96.84|96.24|96.69|96.09|184
1747511700000|2025-05-17 19:55:00|96.75|96.15|96.74|96.14|96.82|96.22|96.71|96.11|125
1747512000000|2025-05-17 20:00:00|96.73|96.13|96.99|96.39|97.18|96.58|96.71|96.11|162
1747512300000|2025-05-17 20:05:00|96.98|96.38|96.8|96.2|97.06|96.46|96.72|96.12|180
1747512600000|2025-05-17 20:10:00|96.79|96.19|96.57|95.97|96.79|96.19|96.47|95.87|115
1747512900000|2025-05-17 20:15:00|96.58|95.98|96.7|96.1|96.86|96.26|96.55|95.95|114
1747513200000|2025-05-17 20:20:00|96.69|96.09|96.72|96.12|96.82|96.22|96.63|96.03|113
1747513500000|2025-05-17 20:25:00|96.71|96.11|96.78|96.18|96.79|96.19|96.55|95.95|146
1747513800000|2025-05-17 20:30:00|96.79|96.19|96.88|96.28|96.88|96.28|96.76|96.16|122
1747514100000|2025-05-17 20:35:00|96.9|96.3|96.82|96.22|97|96.4|96.77|96.17|87
1747514400000|2025-05-17 20:40:00|96.83|96.23|96.94|96.34|97.01|96.41|96.82|96.22|69
1747514700000|2025-05-17 20:45:00|96.96|96.36|96.99|96.39|96.99|96.39|96.77|96.17|91
1747515000000|2025-05-17 20:50:00|96.97|96.37|97.84|97.24|97.86|97.26|96.93|96.33|118
1747515300000|2025-05-17 20:55:00|97.85|97.25|97.74|97.14|97.85|97.25|97.57|96.97|130
1747515600000|2025-05-17 21:00:00|97.75|97.15|97.48|96.88|97.77|97.17|97.45|96.85|128
1747515900000|2025-05-17 21:05:00|97.49|96.89|97.23|96.63|97.61|97.01|97.21|96.61|128
1747516200000|2025-05-17 21:10:00|97.24|96.64|97.32|96.72|97.38|96.78|97.24|96.64|32
1747516500000|2025-05-17 21:15:00|97.33|96.73|97.15|96.55|97.34|96.74|97.14|96.54|96
1747516800000|2025-05-17 21:20:00|97.14|96.54|97.25|96.65|97.25|96.65|97.11|96.51|42
1747517100000|2025-05-17 21:25:00|97.24|96.64|97.2|96.6|97.24|96.64|97.13|96.53|47
1747517400000|2025-05-17 21:30:00|97.21|96.61|97.54|96.94|97.55|96.95|97.21|96.61|44
1747517700000|2025-05-17 21:35:00|97.52|96.92|97.57|96.97|97.66|97.06|97.43|96.83|66
1747518000000|2025-05-17 21:40:00|97.56|96.96|97.57|96.97|97.6|97|97.52|96.92|32
1747518300000|2025-05-17 21:45:00|97.56|96.96|97.5|96.9|97.56|96.96|97.44|96.84|64
1747518600000|2025-05-17 21:50:00|97.51|96.91|97.52|96.92|97.56|96.96|97.49|96.89|38
1747518900000|2025-05-17 21:55:00|97.53|96.93|97.49|96.89|97.53|96.93|97.44|96.84|50
1747519200000|2025-05-17 22:00:00|97.5|96.9|97.16|96.56|97.5|96.9|97.16|96.56|144
1747519500000|2025-05-17 22:05:00|97.17|96.57|96.42|95.82|97.2|96.6|96.41|95.81|118
1747519800000|2025-05-17 22:10:00|96.41|95.81|96.33|95.73|96.42|95.82|96.22|95.62|158
1747520100000|2025-05-17 22:15:00|96.32|95.72|96.33|95.73|96.34|95.74|96.2|95.6|127
1747520400000|2025-05-17 22:20:00|96.34|95.74|96.35|95.75|96.4|95.8|96.27|95.67|145
1747520700000|2025-05-17 22:25:00|96.34|95.74|96.11|95.51|96.34|95.74|96.07|95.47|110
1747521000000|2025-05-17 22:30:00|96.1|95.5|96.12|95.52|96.13|95.53|96.03|95.43|97
1747521300000|2025-05-17 22:35:00|96.13|95.53|96.22|95.62|96.23|95.63|96.12|95.52|36
1747521600000|2025-05-17 22:40:00|96.23|95.63|96.29|95.69|96.32|95.72|96.23|95.63|47
1747521900000|2025-05-17 22:45:00|96.3|95.7|96.19|95.59|96.3|95.7|96.17|95.57|58
1747522200000|2025-05-17 22:50:00|96.18|95.58|96.25|95.65|96.27|95.67|96.16|95.56|63
1747522500000|2025-05-17 22:55:00|96.24|95.64|96.26|95.66|96.33|95.73|96.22|95.62|46
1747522800000|2025-05-17 23:00:00|96.27|95.67|96.32|95.72|96.36|95.76|96.24|95.64|108
1747523100000|2025-05-17 23:05:00|96.31|95.71|96.39|95.79|96.39|95.79|96.04|95.44|106
1747523400000|2025-05-17 23:10:00|96.42|95.82|96.48|95.88|96.49|95.89|96.37|95.77|67
1747523700000|2025-05-17 23:15:00|96.47|95.87|96.47|95.87|96.48|95.88|96.33|95.73|47
1747524000000|2025-05-17 23:20:00|96.46|95.86|96.8|96.2|96.81|96.21|96.44|95.84|79
1747524300000|2025-05-17 23:25:00|96.78|96.18|96.96|96.36|97|96.4|96.78|96.18|62
1747524600000|2025-05-17 23:30:00|96.95|96.35|96.92|96.32|96.96|96.36|96.79|96.19|137
1747524900000|2025-05-17 23:35:00|96.91|96.31|96.76|96.16|96.91|96.31|96.71|96.11|80
1747525200000|2025-05-17 23:40:00|96.75|96.15|96.7|96.1|96.82|96.22|96.69|96.09|63
1747525500000|2025-05-17 23:45:00|96.69|96.09|96.73|96.13|96.78|96.18|96.63|96.03|140
1747525800000|2025-05-17 23:50:00|96.72|96.12|96.56|95.96|96.75|96.15|96.52|95.92|78
1747526100000|2025-05-17 23:55:00|96.55|95.95|96.4|95.8|96.6|96|96.37|95.77|102
1747526400000|2025-05-18 00:00:00|96.41|95.81|96.66|96.06|96.66|96.06|96.33|95.73|134
1747526700000|2025-05-18 00:05:00|96.7|96.1|96.83|96.23|96.83|96.23|96.58|95.98|233
1747527000000|2025-05-18 00:10:00|96.84|96.24|97.12|96.52|97.12|96.52|96.75|96.15|120
1747527300000|2025-05-18 00:15:00|97.11|96.51|96.89|96.29|97.26|96.66|96.88|96.28|77
1747527600000|2025-05-18 00:20:00|96.88|96.28|96.85|96.25|96.9|96.3|96.56|95.96|163
1747527900000|2025-05-18 00:25:00|96.86|96.26|96.92|96.32|96.92|96.32|96.8|96.2|92
1747528200000|2025-05-18 00:30:00|96.93|96.33|97.01|96.41|97.2|96.6|96.85|96.25|205
1747528500000|2025-05-18 00:35:00|97.02|96.42|97|96.4|97.18|96.58|96.94|96.34|261
1747528800000|2025-05-18 00:40:00|96.99|96.39|96.83|96.23|97.16|96.56|96.82|96.22|229
1747529100000|2025-05-18 00:45:00|96.84|96.24|97.09|96.49|97.1|96.5|96.79|96.19|173
1747529400000|2025-05-18 00:50:00|97.08|96.48|97.09|96.49|97.29|96.69|97.02|96.42|157
1747529700000|2025-05-18 00:55:00|97.1|96.5|97.26|96.66|97.3|96.7|97.1|96.5|116
1747530000000|2025-05-18 01:00:00|97.27|96.67|97.07|96.47|97.35|96.75|97.03|96.43|137
1747530300000|2025-05-18 01:05:00|97.08|96.48|96.84|96.24|97.1|96.5|96.79|96.19|101
1747530600000|2025-05-18 01:10:00|96.83|96.23|96.83|96.23|96.87|96.27|96.8|96.2|41
1747530900000|2025-05-18 01:15:00|96.82|96.22|96.92|96.32|96.95|96.35|96.82|96.22|73
1747531200000|2025-05-18 01:20:00|96.93|96.33|96.99|96.39|96.99|96.39|96.92|96.32|50
1747531500000|2025-05-18 01:25:00|96.96|96.36|96.54|95.94|97|96.4|96.51|95.91|74
1747531800000|2025-05-18 01:30:00|96.53|95.93|96.55|95.95|96.58|95.98|96.42|95.82|89
1747532100000|2025-05-18 01:35:00|96.56|95.96|96.68|96.08|96.72|96.12|96.56|95.96|53
1747532400000|2025-05-18 01:40:00|96.67|96.07|96.45|95.85|96.74|96.14|96.42|95.82|117
1747532700000|2025-05-18 01:45:00|96.46|95.86|96.69|96.09|96.69|96.09|96.42|95.82|108
1747533000000|2025-05-18 01:50:00|96.68|96.08|96.85|96.25|96.85|96.25|96.66|96.06|135
1747533300000|2025-05-18 01:55:00|96.86|96.26|97.02|96.42|97.1|96.5|96.86|96.26|119
1747533600000|2025-05-18 02:00:00|97.01|96.41|97.14|96.54|97.15|96.55|97.01|96.41|126
1747533900000|2025-05-18 02:05:00|97.15|96.55|97.12|96.52|97.15|96.55|97.02|96.42|103
1747534200000|2025-05-18 02:10:00|97.11|96.51|97.26|96.66|97.26|96.66|97.11|96.51|68
1747534500000|2025-05-18 02:15:00|97.23|96.63|97.2|96.6|97.25|96.65|97.18|96.58|57
1747534800000|2025-05-18 02:20:00|97.21|96.61|97.12|96.52|97.25|96.65|97.11|96.51|109
1747535100000|2025-05-18 02:25:00|97.13|96.53|97.2|96.6|97.22|96.62|97.12|96.52|60
1747535400000|2025-05-18 02:30:00|97.21|96.61|97.12|96.52|97.22|96.62|97.1|96.5|102
1747535700000|2025-05-18 02:35:00|97.11|96.51|96.95|96.35|97.12|96.52|96.93|96.33|95
1747536000000|2025-05-18 02:40:00|96.96|96.36|96.89|96.29|96.98|96.38|96.82|96.22|73
1747536300000|2025-05-18 02:45:00|96.88|96.28|97.17|96.57|97.18|96.58|96.86|96.26|71
1747536600000|2025-05-18 02:50:00|97.16|96.56|96.95|96.35|97.17|96.57|96.94|96.34|53
1747536900000|2025-05-18 02:55:00|96.94|96.34|96.89|96.29|96.97|96.37|96.88|96.28|40
1747537200000|2025-05-18 03:00:00|96.9|96.3|97.18|96.58|97.18|96.58|96.86|96.26|114
1747537500000|2025-05-18 03:05:00|97.21|96.61|97.05|96.45|97.23|96.63|96.77|96.17|165
1747537800000|2025-05-18 03:10:00|97.04|96.44|96.81|96.21|97.04|96.44|96.78|96.18|133
1747538100000|2025-05-18 03:15:00|96.8|96.2|96.5|95.9|96.81|96.21|96.49|95.89|98
1747538400000|2025-05-18 03:20:00|96.49|95.89|96.46|95.86|96.54|95.94|96.39|95.79|82
1747538700000|2025-05-18 03:25:00|96.47|95.87|96.44|95.84|96.55|95.95|96.44|95.84|77
1747539000000|2025-05-18 03:30:00|96.45|95.85|96.67|96.07|96.83|96.23|96.45|95.85|170
1747539300000|2025-05-18 03:35:00|96.68|96.08|96.86|96.26|96.93|96.33|96.68|96.08|94
1747539600000|2025-05-18 03:40:00|96.87|96.27|96.95|96.35|96.97|96.37|96.83|96.23|72
1747539900000|2025-05-18 03:45:00|96.94|96.34|96.91|96.31|96.96|96.36|96.86|96.26|96
1747540200000|2025-05-18 03:50:00|96.9|96.3|96.74|96.14|96.91|96.31|96.74|96.14|57
1747540500000|2025-05-18 03:55:00|96.73|96.13|96.69|96.09|96.76|96.16|96.68|96.08|35
1747540800000|2025-05-18 04:00:00|96.7|96.1|96.81|96.21|96.81|96.21|96.69|96.09|80
1747541100000|2025-05-18 04:05:00|96.82|96.22|96.88|96.28|96.88|96.28|96.72|96.12|70
1747541400000|2025-05-18 04:10:00|96.89|96.29|97.01|96.41|97.03|96.43|96.88|96.28|65
1747541700000|2025-05-18 04:15:00|97|96.4|97.08|96.48|97.09|96.49|96.94|96.34|69
1747542000000|2025-05-18 04:20:00|97.09|96.49|97.29|96.69|97.3|96.7|97.08|96.48|43
1747542300000|2025-05-18 04:25:00|97.28|96.68|97.17|96.57|97.28|96.68|97.17|96.57|49
1747542600000|2025-05-18 04:30:00|97.18|96.58|97.32|96.72|97.32|96.72|97.12|96.52|75
1747542900000|2025-05-18 04:35:00|97.33|96.73|97.46|96.86|97.52|96.92|97.3|96.7|65
1747543200000|2025-05-18 04:40:00|97.47|96.87|97.47|96.87|97.52|96.92|97.44|96.84|49
1747543500000|2025-05-18 04:45:00|97.48|96.88|97.52|96.92|97.55|96.95|97.47|96.87|58
1747543800000|2025-05-18 04:50:00|97.51|96.91|97.51|96.91|97.56|96.96|97.5|96.9|67
1747544100000|2025-05-18 04:55:00|97.5|96.9|97.51|96.91|97.55|96.95|97.5|96.9|36
1747544400000|2025-05-18 05:00:00|97.52|96.92|97.67|97.07|97.69|97.09|97.5|96.9|55
1747544700000|2025-05-18 05:05:00|97.68|97.08|97.79|97.19|97.8|97.2|97.68|97.08|60
1747545000000|2025-05-18 05:10:00|97.77|97.17|97.83|97.23|97.85|97.25|97.76|97.16|31
1747545300000|2025-05-18 05:15:00|97.84|97.24|98.1|97.5|98.1|97.5|97.83|97.23|80
1747545600000|2025-05-18 05:20:00|98.11|97.51|98.23|97.63|98.26|97.66|98.11|97.51|64
1747545900000|2025-05-18 05:25:00|98.24|97.64|98.13|97.53|98.27|97.67|98.11|97.51|70
1747546200000|2025-05-18 05:30:00|98.14|97.54|98.12|97.52|98.21|97.61|98.11|97.51|77
1747546500000|2025-05-18 05:35:00|98.11|97.51|98.23|97.63|98.35|97.75|98.08|97.48|88
1747546800000|2025-05-18 05:40:00|98.22|97.62|98.19|97.59|98.23|97.63|98.14|97.54|65
1747547100000|2025-05-18 05:45:00|98.18|97.58|98.42|97.82|98.44|97.84|98.17|97.57|110
1747547400000|2025-05-18 05:50:00|98.41|97.81|98.41|97.81|98.42|97.82|98.28|97.68|56
1747547700000|2025-05-18 05:55:00|98.39|97.79|98.4|97.8|98.52|97.92|98.37|97.77|70
1747548000000|2025-05-18 06:00:00|98.39|97.79|98.39|97.79|98.54|97.94|98.39|97.79|105
1747548300000|2025-05-18 06:05:00|98.4|97.8|98.39|97.79|98.5|97.9|98.35|97.75|54
1747548600000|2025-05-18 06:10:00|98.4|97.8|98.47|97.87|98.48|97.88|98.39|97.79|43
1747548900000|2025-05-18 06:15:00|98.48|97.88|98.37|97.77|98.5|97.9|98.37|97.77|78
1747549200000|2025-05-18 06:20:00|98.36|97.76|98.24|97.64|98.36|97.76|98.23|97.63|71
1747549500000|2025-05-18 06:25:00|98.25|97.65|98.37|97.77|98.37|97.77|98.25|97.65|80
1747549800000|2025-05-18 06:30:00|98.36|97.76|98.04|97.44|98.37|97.77|98.03|97.43|138
1747550100000|2025-05-18 06:35:00|98.05|97.45|98.27|97.67|98.27|97.67|98.05|97.45|91
1747550400000|2025-05-18 06:40:00|98.26|97.66|98.36|97.76|98.37|97.77|98.25|97.65|64
1747550700000|2025-05-18 06:45:00|98.37|97.77|98.25|97.65|98.39|97.79|98.22|97.62|73
1747551000000|2025-05-18 06:50:00|98.23|97.63|98.15|97.55|98.23|97.63|98.06|97.46|44
1747551300000|2025-05-18 06:55:00|98.14|97.54|98.1|97.5|98.14|97.54|98.07|97.47|70
1747551600000|2025-05-18 07:00:00|98.09|97.49|98.12|97.52|98.15|97.55|98.05|97.45|173
1747551900000|2025-05-18 07:05:00|98.13|97.53|98.16|97.56|98.22|97.62|98.08|97.48|138
1747552200000|2025-05-18 07:10:00|98.17|97.57|98.42|97.82|98.42|97.82|98.15|97.55|55
1747552500000|2025-05-18 07:15:00|98.43|97.83|98.5|97.9|98.52|97.92|98.41|97.81|60
1747552800000|2025-05-18 07:20:00|98.49|97.89|98.49|97.89|98.52|97.92|98.42|97.82|47
1747553100000|2025-05-18 07:25:00|98.5|97.9|98.59|97.99|98.59|97.99|98.5|97.9|53
1747553400000|2025-05-18 07:30:00|98.6|98|98.64|98.04|98.65|98.05|98.58|97.98|79
1747553700000|2025-05-18 07:35:00|98.62|98.02|98.57|97.97|98.66|98.06|98.55|97.95|84
1747554000000|2025-05-18 07:40:00|98.58|97.98|98.58|97.98|98.61|98.01|98.52|97.92|119
1747554300000|2025-05-18 07:45:00|98.55|97.95|98.55|97.95|98.61|98.01|98.53|97.93|133
1747554600000|2025-05-18 07:50:00|98.56|97.96|98.75|98.15|98.76|98.16|98.55|97.95|104
1747554900000|2025-05-18 07:55:00|98.76|98.16|98.95|98.35|98.99|98.39|98.75|98.15|103
1747555200000|2025-05-18 08:00:00|98.96|98.36|98.91|98.31|99.12|98.52|98.9|98.3|129
1747555500000|2025-05-18 08:05:00|98.92|98.32|99.32|98.72|99.35|98.75|98.91|98.31|192
1747555800000|2025-05-18 08:10:00|99.33|98.73|99.27|98.67|99.33|98.73|99.21|98.61|153
1747556100000|2025-05-18 08:15:00|99.28|98.68|99.15|98.55|99.34|98.74|99.02|98.42|206
1747556400000|2025-05-18 08:20:00|99.16|98.56|99.29|98.69|99.31|98.71|99.08|98.48|168
1747556700000|2025-05-18 08:25:00|99.28|98.68|99.39|98.79|99.39|98.79|99.25|98.65|134
1747557000000|2025-05-18 08:30:00|99.4|98.8|99.51|98.91|99.52|98.92|99.28|98.68|121
1747557300000|2025-05-18 08:35:00|99.52|98.92|99.38|98.78|99.52|98.92|99.37|98.77|91
1747557600000|2025-05-18 08:40:00|99.39|98.79|99.3|98.7|99.42|98.82|99.26|98.66|97
1747557900000|2025-05-18 08:45:00|99.29|98.69|99.27|98.67|99.29|98.69|99.21|98.61|58
1747558200000|2025-05-18 08:50:00|99.28|98.68|99.23|98.63|99.3|98.7|99.21|98.61|142
1747558500000|2025-05-18 08:55:00|99.22|98.62|99.06|98.46|99.26|98.66|99.06|98.46|111
1747558800000|2025-05-18 09:00:00|99.05|98.45|99.13|98.53|99.16|98.56|99.05|98.45|99
1747559100000|2025-05-18 09:05:00|99.12|98.52|99.18|98.58|99.19|98.59|99.11|98.51|100
1747559400000|2025-05-18 09:10:00|99.19|98.59|99.13|98.53|99.2|98.6|99.06|98.46|59
1747559700000|2025-05-18 09:15:00|99.12|98.52|98.92|98.32|99.12|98.52|98.71|98.11|123
1747560000000|2025-05-18 09:20:00|98.93|98.33|98.82|98.22|99.03|98.43|98.78|98.18|108
1747560300000|2025-05-18 09:25:00|98.83|98.23|98.96|98.36|98.97|98.37|98.83|98.23|88
1747560600000|2025-05-18 09:30:00|98.95|98.35|98.98|98.38|99.04|98.44|98.88|98.28|141
1747560900000|2025-05-18 09:35:00|98.99|98.39|99.12|98.52|99.14|98.54|98.96|98.36|143
1747561200000|2025-05-18 09:40:00|99.13|98.53|98.77|98.17|99.13|98.53|98.76|98.16|121
1747561500000|2025-05-18 09:45:00|98.76|98.16|98.89|98.29|98.95|98.35|98.76|98.16|105
1747561800000|2025-05-18 09:50:00|98.88|98.28|98.93|98.33|98.95|98.35|98.81|98.21|185
1747562100000|2025-05-18 09:55:00|98.94|98.34|98.98|98.38|99.1|98.5|98.84|98.24|148
1747562400000|2025-05-18 10:00:00|98.99|98.39|99.14|98.54|99.15|98.55|98.96|98.36|194
1747562700000|2025-05-18 10:05:00|99.15|98.55|99.04|98.44|99.16|98.56|98.98|98.38|157
1747563000000|2025-05-18 10:10:00|99.03|98.43|98.97|98.37|99.05|98.45|98.91|98.31|98
1747563300000|2025-05-18 10:15:00|98.98|98.38|98.77|98.17|99|98.4|98.77|98.17|107
1747563600000|2025-05-18 10:20:00|98.78|98.18|98.71|98.11|98.91|98.31|98.67|98.07|146
1747563900000|2025-05-18 10:25:00|98.72|98.12|98.66|98.06|98.73|98.13|98.66|98.06|50
1747564200000|2025-05-18 10:30:00|98.65|98.05|98.73|98.13|98.75|98.15|98.64|98.04|42
1747564500000|2025-05-18 10:35:00|98.74|98.14|98.72|98.12|98.78|98.18|98.6|98|78
1747564800000|2025-05-18 10:40:00|98.69|98.09|98.65|98.05|98.69|98.09|98.59|97.99|79
1747565100000|2025-05-18 10:45:00|98.66|98.06|98.62|98.02|98.7|98.1|98.6|98|80
1747565400000|2025-05-18 10:50:00|98.61|98.01|98.73|98.13|98.73|98.13|98.59|97.99|93
1747565700000|2025-05-18 10:55:00|98.72|98.12|98.74|98.14|98.75|98.15|98.7|98.1|79
1747566000000|2025-05-18 11:00:00|98.72|98.12|98.74|98.14|98.83|98.23|98.69|98.09|130
1747566300000|2025-05-18 11:05:00|98.73|98.13|98.65|98.05|98.75|98.15|98.64|98.04|75
1747566600000|2025-05-18 11:10:00|98.66|98.06|98.73|98.13|98.73|98.13|98.61|98.01|119
1747566900000|2025-05-18 11:15:00|98.72|98.12|98.86|98.26|98.87|98.27|98.72|98.12|75
1747567200000|2025-05-18 11:20:00|98.87|98.27|98.89|98.29|98.92|98.32|98.84|98.24|74
1747567500000|2025-05-18 11:25:00|98.88|98.28|98.68|98.08|98.89|98.29|98.66|98.06|77
1747567800000|2025-05-18 11:30:00|98.69|98.09|98.81|98.21|98.81|98.21|98.67|98.07|113
1747568100000|2025-05-18 11:35:00|98.82|98.22|98.65|98.05|98.91|98.31|98.6|98|135
1747568400000|2025-05-18 11:40:00|98.66|98.06|98.49|97.89|98.73|98.13|98.48|97.88|107
1747568700000|2025-05-18 11:45:00|98.5|97.9|98.56|97.96|98.61|98.01|98.5|97.9|100
1747569000000|2025-05-18 11:50:00|98.54|97.94|98.49|97.89|98.54|97.94|98.44|97.84|116
1747569300000|2025-05-18 11:55:00|98.5|97.9|98.56|97.96|98.58|97.98|98.5|97.9|67
1747569600000|2025-05-18 12:00:00|98.55|97.95|98.47|97.87|98.56|97.96|98.4|97.8|79
1747569900000|2025-05-18 12:05:00|98.48|97.88|98.24|97.64|98.54|97.94|98.23|97.63|83
1747570200000|2025-05-18 12:10:00|98.25|97.65|98.41|97.81|98.42|97.82|98.25|97.65|61
1747570500000|2025-05-18 12:15:00|98.42|97.82|98.36|97.76|98.45|97.85|98.28|97.68|89
1747570800000|2025-05-18 12:20:00|98.37|97.77|98.63|98.03|98.67|98.07|98.36|97.76|67
1747571100000|2025-05-18 12:25:00|98.64|98.04|98.64|98.04|98.78|98.18|98.64|98.04|59
1747571400000|2025-05-18 12:30:00|98.63|98.03|98.64|98.04|98.73|98.13|98.59|97.99|74
1747571700000|2025-05-18 12:35:00|98.63|98.03|98.69|98.09|98.69|98.09|98.59|97.99|82
1747572000000|2025-05-18 12:40:00|98.7|98.1|98.65|98.05|98.74|98.14|98.6|98|79
1747572300000|2025-05-18 12:45:00|98.64|98.04|98.72|98.12|98.72|98.12|98.58|97.98|116
1747572600000|2025-05-18 12:50:00|98.71|98.11|98.79|98.19|98.81|98.21|98.71|98.11|89
1747572900000|2025-05-18 12:55:00|98.78|98.18|98.9|98.3|98.91|98.31|98.72|98.12|87
1747573200000|2025-05-18 13:00:00|98.88|98.28|98.85|98.25|98.91|98.31|98.81|98.21|102
1747573500000|2025-05-18 13:05:00|98.86|98.26|98.68|98.08|98.86|98.26|98.66|98.06|97
1747573800000|2025-05-18 13:10:00|98.69|98.09|98.65|98.05|98.69|98.09|98.57|97.97|44
1747574100000|2025-05-18 13:15:00|98.66|98.06|98.69|98.09|98.73|98.13|98.57|97.97|133
1747574400000|2025-05-18 13:20:00|98.7|98.1|98.79|98.19|98.79|98.19|98.7|98.1|87
1747574700000|2025-05-18 13:25:00|98.81|98.21|98.81|98.21|98.82|98.22|98.71|98.11|64
1747575000000|2025-05-18 13:30:00|98.82|98.22|98.82|98.22|98.9|98.3|98.77|98.17|109
1747575300000|2025-05-18 13:35:00|98.83|98.23|99.07|98.47|99.1|98.5|98.76|98.16|124
1747575600000|2025-05-18 13:40:00|99.08|98.48|99.15|98.55|99.26|98.66|98.99|98.39|164
1747575900000|2025-05-18 13:45:00|99.14|98.54|98.94|98.34|99.21|98.61|98.92|98.32|129
1747576200000|2025-05-18 13:50:00|98.95|98.35|98.86|98.26|99.03|98.43|98.83|98.23|59
1747576500000|2025-05-18 13:55:00|98.87|98.27|99.35|98.75|99.38|98.78|98.86|98.26|120
1747576800000|2025-05-18 14:00:00|99.36|98.76|99.39|98.79|99.48|98.88|99.35|98.75|207
1747577100000|2025-05-18 14:05:00|99.4|98.8|99.42|98.82|99.45|98.85|99.3|98.7|154
1747577400000|2025-05-18 14:10:00|99.43|98.83|99.18|98.58|99.43|98.83|99.16|98.56|71
1747577700000|2025-05-18 14:15:00|99.19|98.59|99.41|98.81|99.43|98.83|99.19|98.59|72
1747578000000|2025-05-18 14:20:00|99.42|98.82|99.65|99.05|99.65|99.05|99.42|98.82|88
1747578300000|2025-05-18 14:25:00|99.66|99.06|99.62|99.02|99.71|99.11|99.59|98.99|82
1747578600000|2025-05-18 14:30:00|99.64|99.04|99.71|99.11|99.71|99.11|99.59|98.99|137
1747578900000|2025-05-18 14:35:00|99.7|99.1|100.05|99.45|100.07|99.47|99.66|99.06|146
1747579200000|2025-05-18 14:40:00|100.04|99.44|100.13|99.53|100.13|99.53|99.94|99.34|133
1747579500000|2025-05-18 14:45:00|100.14|99.54|100.33|99.73|100.34|99.74|100.13|99.53|108
1747579800000|2025-05-18 14:50:00|100.34|99.74|100.22|99.62|100.5|99.9|100.2|99.6|140
1747580100000|2025-05-18 14:55:00|100.23|99.63|100.2|99.6|100.39|99.79|100.19|99.59|143
1747580400000|2025-05-18 15:00:00|100.21|99.61|100.04|99.44|100.33|99.73|99.82|99.22|278
1747580700000|2025-05-18 15:05:00|100.05|99.45|100.22|99.62|100.22|99.62|99.86|99.26|171
1747581000000|2025-05-18 15:10:00|100.23|99.63|100.28|99.68|100.29|99.69|100.14|99.54|202
1747581300000|2025-05-18 15:15:00|100.27|99.67|100.64|100.04|100.66|100.06|100.24|99.64|161
1747581600000|2025-05-18 15:20:00|100.65|100.05|100.59|99.99|100.69|100.09|100.59|99.99|110
1747581900000|2025-05-18 15:25:00|100.6|100|100.78|100.18|100.81|100.21|100.6|100|140
1747582200000|2025-05-18 15:30:00|100.79|100.19|100.86|100.26|100.87|100.27|100.71|100.11|153
1747582500000|2025-05-18 15:35:00|100.87|100.27|100.98|100.38|101|100.4|100.85|100.25|131
1747582800000|2025-05-18 15:40:00|100.99|100.39|101.28|100.68|101.28|100.68|100.98|100.38|91
1747583100000|2025-05-18 15:45:00|101.27|100.67|101.83|101.23|101.9|101.3|101.27|100.67|204
1747583400000|2025-05-18 15:50:00|101.82|101.22|102|101.4|102.08|101.48|101.78|101.18|189
1747583700000|2025-05-18 15:55:00|101.99|101.39|102.14|101.54|102.17|101.57|101.86|101.26|206
1747584000000|2025-05-18 16:00:00|102.13|101.53|102.19|101.59|102.41|101.81|101.96|101.36|211
1747584300000|2025-05-18 16:05:00|102.2|101.6|102.41|101.81|102.45|101.85|102.07|101.47|343
1747584600000|2025-05-18 16:10:00|102.42|101.82|102.38|101.78|102.73|102.13|102.38|101.78|227
1747584900000|2025-05-18 16:15:00|102.39|101.79|102.08|101.48|102.48|101.88|101.92|101.32|338
1747585200000|2025-05-18 16:20:00|102.09|101.49|101.61|101.01|102.28|101.68|101.58|100.98|270
1747585500000|2025-05-18 16:25:00|101.62|101.02|102.11|101.51|102.15|101.55|101.62|101.02|137
1747585800000|2025-05-18 16:30:00|102.12|101.52|102.07|101.47|102.38|101.78|102.02|101.42|286
1747586100000|2025-05-18 16:35:00|102.08|101.48|102.1|101.5|102.15|101.55|101.78|101.18|186
1747586400000|2025-05-18 16:40:00|102.11|101.51|102.08|101.48|102.27|101.67|102.02|101.42|148
1747586700000|2025-05-18 16:45:00|102.09|101.49|102.07|101.47|102.25|101.65|101.93|101.33|207
1747587000000|2025-05-18 16:50:00|102.06|101.46|101.92|101.32|102.06|101.46|101.8|101.2|155
1747587300000|2025-05-18 16:55:00|101.93|101.33|102.23|101.63|102.29|101.69|101.93|101.33|225
1747587600000|2025-05-18 17:00:00|102.25|101.65|102.08|101.48|102.25|101.65|101.89|101.29|196
1747587900000|2025-05-18 17:05:00|102.09|101.49|102.23|101.63|102.27|101.67|102.07|101.47|128
1747588200000|2025-05-18 17:10:00|102.21|101.61|102.12|101.52|102.21|101.61|102.07|101.47|77
1747588500000|2025-05-18 17:15:00|102.13|101.53|101.79|101.19|102.15|101.55|101.76|101.16|96
1747588800000|2025-05-18 17:20:00|101.77|101.17|101.62|101.02|101.81|101.21|101.6|101|63
1747589100000|2025-05-18 17:25:00|101.63|101.03|101.39|100.79|101.76|101.16|101.09|100.49|222
1747589400000|2025-05-18 17:30:00|101.38|100.78|101.14|100.54|101.44|100.84|101.14|100.54|209
1747589700000|2025-05-18 17:35:00|101.11|100.51|100.96|100.36|101.18|100.58|100.84|100.24|268
1747590000000|2025-05-18 17:40:00|100.97|100.37|101.33|100.73|101.41|100.81|100.97|100.37|224
1747590300000|2025-05-18 17:45:00|101.34|100.74|100.99|100.39|101.45|100.85|100.94|100.34|241
1747590600000|2025-05-18 17:50:00|101.01|100.41|100.67|100.07|101.11|100.51|100.65|100.05|203
1747590900000|2025-05-18 17:55:00|100.68|100.08|100.41|99.81|100.86|100.26|100.32|99.72|209
1747591200000|2025-05-18 18:00:00|100.42|99.82|99.52|98.92|100.45|99.85|99.41|98.81|529
1747591500000|2025-05-18 18:05:00|99.53|98.93|99.2|98.6|99.72|99.12|99.17|98.57|524
1747591800000|2025-05-18 18:10:00|99.21|98.61|99.32|98.72|99.44|98.84|99.01|98.41|318
1747592100000|2025-05-18 18:15:00|99.33|98.73|98.68|98.08|99.36|98.76|98.59|97.99|423
1747592400000|2025-05-18 18:20:00|98.67|98.07|99.38|98.78|99.55|98.95|98.55|97.95|327
1747592700000|2025-05-18 18:25:00|99.39|98.79|99.79|99.19|99.79|99.19|99.12|98.52|211
1747593000000|2025-05-18 18:30:00|99.78|99.18|99.46|98.86|99.79|99.19|99.33|98.73|289
1747593300000|2025-05-18 18:35:00|99.41|98.81|99.25|98.65|99.44|98.84|99.17|98.57|255
1747593600000|2025-05-18 18:40:00|99.27|98.67|99.27|98.67|99.4|98.8|99.2|98.6|332
1747593900000|2025-05-18 18:45:00|99.25|98.65|98.85|98.25|99.45|98.85|98.68|98.08|339
1747594200000|2025-05-18 18:50:00|98.84|98.24|99.06|98.46|99.07|98.47|98.67|98.07|278
1747594500000|2025-05-18 18:55:00|99.07|98.47|99.01|98.41|99.16|98.56|98.77|98.17|189
1747594800000|2025-05-18 19:00:00|99|98.4|99.23|98.63|99.29|98.69|99|98.4|294
1747595100000|2025-05-18 19:05:00|99.22|98.62|99.26|98.66|99.27|98.67|98.91|98.31|302
1747595400000|2025-05-18 19:10:00|99.27|98.67|99.33|98.73|99.41|98.81|99.2|98.6|183
1747595700000|2025-05-18 19:15:00|99.32|98.72|99.12|98.52|99.32|98.72|99.01|98.41|232
1747596000000|2025-05-18 19:20:00|99.11|98.51|99.68|99.08|99.68|99.08|99.05|98.45|171
1747596300000|2025-05-18 19:25:00|99.67|99.07|99.61|99.01|99.75|99.15|99.52|98.92|132
1747596600000|2025-05-18 19:30:00|99.6|99|99.28|97.48|99.61|99.01|98.67|97.3|432
1747596900000|2025-05-18 19:35:00|99.26|97.46|99.23|97.43|99.45|97.65|99.16|97.36|358
1747597200000|2025-05-18 19:40:00|99.21|97.41|98.96|97.16|99.24|97.44|98.87|97.07|204
1747597500000|2025-05-18 19:45:00|98.97|97.17|98.55|96.75|98.98|97.18|98.51|96.71|267
1747597800000|2025-05-18 19:50:00|98.59|96.79|98.2|96.4|98.72|96.92|98.17|96.37|221
1747598100000|2025-05-18 19:55:00|98.21|96.41|98.02|96.22|98.46|96.66|98.02|96.22|175
1747598400000|2025-05-18 20:00:00|98.01|96.21|97.18|95.38|98.02|96.22|96.82|95.02|588
1747598700000|2025-05-18 20:05:00|97.2|95.4|97.79|95.99|97.81|96.01|97.1|95.3|389
1747599000000|2025-05-18 20:10:00|97.8|96|97.27|95.47|97.8|96|97.19|95.39|334
1747599300000|2025-05-18 20:15:00|97.28|95.48|97.48|95.68|97.6|95.8|97.25|95.45|432
1747599600000|2025-05-18 20:20:00|97.47|95.67|97.62|95.82|97.85|96.05|97.28|95.48|268
1747599900000|2025-05-18 20:25:00|97.63|95.83|97.92|96.12|97.97|96.17|97.52|95.72|238
1747600200000|2025-05-18 20:30:00|97.91|96.11|97.86|96.06|97.99|96.19|97.58|95.78|343
1747600500000|2025-05-18 20:35:00|97.87|96.07|98.26|96.46|98.29|96.49|97.83|96.03|206
1747600800000|2025-05-18 20:40:00|98.25|96.45|98.43|96.63|98.43|96.63|98.01|96.21|234
1747601100000|2025-05-18 20:45:00|98.42|96.62|98.65|96.85|98.73|96.93|98.34|96.54|163
1747601400000|2025-05-18 20:50:00|98.66|96.86|98.41|96.61|98.81|97.01|98.41|96.61|243
1747601700000|2025-05-18 20:55:00|98.42|96.62|98.45|96.65|98.6|96.8|98.34|96.54|231
1747602000000|2025-05-18 21:00:00|98.44|96.64|98.3|97.7|98.94|97.75|98.3|96.64|149
1747602300000|2025-05-18 21:05:00|98.29|97.69|98.53|97.93|98.58|97.98|98.29|97.69|115
1747602600000|2025-05-18 21:10:00|98.52|97.92|98.64|98.04|98.64|98.04|98.39|97.79|116
1747602900000|2025-05-18 21:15:00|98.66|98.06|98.98|98.38|99.01|98.41|98.58|97.98|142
1747603200000|2025-05-18 21:20:00|98.99|98.39|99.33|98.73|99.33|98.73|98.99|98.39|72
1747603500000|2025-05-18 21:25:00|99.34|98.74|99.37|98.77|99.44|98.84|99.19|98.59|103
1747603800000|2025-05-18 21:30:00|99.36|98.76|99|98.4|99.45|98.85|98.8|98.2|216
1747604100000|2025-05-18 21:35:00|98.99|98.39|98.94|98.34|99.09|98.49|98.66|98.06|214
1747604400000|2025-05-18 21:40:00|98.96|98.36|99.08|98.48|99.21|98.61|98.96|98.36|100
1747604700000|2025-05-18 21:45:00|99.07|98.47|99.1|98.5|99.14|98.54|98.96|98.36|53
1747605000000|2025-05-18 21:50:00|99.09|98.49|98.8|98.2|99.09|98.49|98.45|97.85|199
1747605300000|2025-05-18 21:55:00|98.81|98.21|98.62|98.02|98.81|98.21|98.56|97.96|164
1747605600000|2025-05-18 22:00:00|98.63|98.03|98.19|97.59|98.68|98.08|97.87|97.27|317
1747605900000|2025-05-18 22:05:00|98.17|97.57|98.2|97.6|98.44|97.84|97.98|97.38|279
1747606200000|2025-05-18 22:10:00|98.19|97.59|97.88|97.28|98.24|97.64|97.87|97.27|282
1747606500000|2025-05-18 22:15:00|97.87|97.27|97.99|97.39|97.99|97.39|97.61|97.01|187
1747606800000|2025-05-18 22:20:00|98|97.4|98.53|97.93|98.55|97.95|98|97.4|276
1747607100000|2025-05-18 22:25:00|98.54|97.94|98.7|98.1|98.8|98.2|98.53|97.93|276
1747607400000|2025-05-18 22:30:00|98.71|98.11|99.02|98.42|99.17|98.57|98.7|98.1|290
1747607700000|2025-05-18 22:35:00|99.03|98.43|98.82|98.22|99.04|98.44|98.78|98.18|191
1747608000000|2025-05-18 22:40:00|98.81|98.21|99.06|98.46|99.06|98.46|98.8|98.2|188
1747608300000|2025-05-18 22:45:00|99.07|98.47|99.13|98.53|99.19|98.59|99.03|98.43|178
1747608600000|2025-05-18 22:50:00|99.14|98.54|99.44|98.84|99.48|98.88|99.12|98.52|124
1747608900000|2025-05-18 22:55:00|99.43|98.83|99.71|99.11|99.73|99.13|99.43|98.83|127
1747609200000|2025-05-18 23:00:00|99.7|99.1|99.51|98.91|99.71|99.11|99.35|98.75|184
1747609500000|2025-05-18 23:05:00|99.52|98.92|99.62|99.02|99.63|99.03|99.37|98.77|207
1747609800000|2025-05-18 23:10:00|99.63|99.03|99.58|98.98|99.78|99.18|99.49|98.89|176
1747610100000|2025-05-18 23:15:00|99.57|98.97|99.54|98.94|99.6|99|99.43|98.83|144
1747610400000|2025-05-18 23:20:00|99.53|98.93|99.81|99.21|99.85|99.25|99.5|98.9|111
1747610700000|2025-05-18 23:25:00|99.8|99.2|100.04|99.44|100.04|99.44|99.78|99.18|80
1747611000000|2025-05-18 23:30:00|100.03|99.43|100.06|99.46|100.23|99.63|100.02|99.42|146
1747611300000|2025-05-18 23:35:00|100.05|99.45|100.26|99.66|100.3|99.7|100.04|99.44|198
1747611600000|2025-05-18 23:40:00|100.25|99.65|100.27|99.67|100.31|99.71|100.17|99.57|152
1747611900000|2025-05-18 23:45:00|100.28|99.68|100.49|99.89|100.58|99.98|100.21|99.61|230
1747612200000|2025-05-18 23:50:00|100.48|99.88|101.22|100.62|101.24|100.64|100.48|99.88|221
1747612500000|2025-05-18 23:55:00|101.23|100.63|101.26|100.66|101.61|101.01|101.16|100.56|265
1747612800000|2025-05-19 00:00:00|101.27|100.67|100.93|100.33|101.47|100.87|100.71|100.11|292
1747613100000|2025-05-19 00:05:00|100.94|100.34|101.23|100.63|101.59|100.99|100.92|100.32|306
1747613400000|2025-05-19 00:10:00|101.24|100.64|100.96|100.36|101.35|100.75|100.91|100.31|395
1747613700000|2025-05-19 00:15:00|100.94|100.34|100.66|100.06|101.11|100.51|100.51|99.91|335
1747614000000|2025-05-19 00:20:00|100.67|100.07|100.17|99.57|100.86|100.26|100.15|99.55|290
1747614300000|2025-05-19 00:25:00|100.16|99.56|99.92|99.32|100.19|99.59|99.87|99.27|235
1747614600000|2025-05-19 00:30:00|99.91|99.31|99.81|99.21|100.01|99.41|99.33|98.73|249
1747614900000|2025-05-19 00:35:00|99.8|99.2|99.71|99.11|99.91|99.31|99.32|98.72|325
1747615200000|2025-05-19 00:40:00|99.7|99.1|99.27|98.67|99.7|99.1|99.17|98.57|237
1747615500000|2025-05-19 00:45:00|99.28|98.68|98.99|98.39|99.29|98.69|98.8|98.2|269
1747615800000|2025-05-19 00:50:00|99.01|98.41|99.22|98.62|99.37|98.77|99.01|98.41|270
1747616100000|2025-05-19 00:55:00|99.26|98.66|99.1|98.5|99.27|98.67|98.93|98.33|316
1747616400000|2025-05-19 01:00:00|99.09|98.49|99.22|98.62|99.46|98.86|98.95|98.35|344
1747616700000|2025-05-19 01:05:00|99.21|98.61|99.22|98.62|99.47|98.87|98.88|98.28|362
1747617000000|2025-05-19 01:10:00|99.23|98.63|99.24|98.64|99.49|98.89|98.89|98.29|384
1747617300000|2025-05-19 01:15:00|99.23|98.63|98.93|98.33|99.25|98.65|98.73|98.13|427
1747617600000|2025-05-19 01:20:00|98.94|98.34|99.41|98.81|99.41|98.81|98.75|98.15|411
1747617900000|2025-05-19 01:25:00|99.42|98.82|99.4|98.8|99.53|98.93|99.3|98.7|250
1747618200000|2025-05-19 01:30:00|99.41|98.81|99.75|99.15|99.79|99.19|99.32|98.72|319
1747618500000|2025-05-19 01:35:00|99.76|99.16|99.31|98.71|99.77|99.17|99.21|98.61|272
1747618800000|2025-05-19 01:40:00|99.3|98.7|99.19|98.59|99.3|98.7|99.07|98.47|201
1747619100000|2025-05-19 01:45:00|99.18|98.58|99.44|98.84|99.44|98.84|99.13|98.53|212
1747619400000|2025-05-19 01:50:00|99.43|98.83|99.45|98.85|99.45|98.85|99.24|98.64|205
1747619700000|2025-05-19 01:55:00|99.44|98.84|99.32|98.72|99.5|98.9|99.27|98.67|223
1747620000000|2025-05-19 02:00:00|99.31|98.71|99.46|98.86|99.51|98.91|99.25|98.65|325
1747620300000|2025-05-19 02:05:00|99.45|98.85|99.16|98.56|99.58|98.98|99.1|98.5|275
1747620600000|2025-05-19 02:10:00|99.17|98.57|98.51|97.91|99.19|98.59|98.47|97.87|286
1747620900000|2025-05-19 02:15:00|98.52|97.92|98.78|98.18|98.78|98.18|98.52|97.92|233
1747621200000|2025-05-19 02:20:00|98.79|98.19|99.07|98.47|99.12|98.52|98.79|98.19|109
1747621500000|2025-05-19 02:25:00|99.06|98.46|99.25|98.65|99.25|98.65|99.06|98.46|95
1747621800000|2025-05-19 02:30:00|99.24|98.64|99.36|98.76|99.36|98.76|99.16|98.56|92
1747622100000|2025-05-19 02:35:00|99.35|98.75|99.23|98.63|99.37|98.77|99.23|98.63|139
1747622400000|2025-05-19 02:40:00|99.22|98.62|99.03|98.43|99.23|98.63|99.01|98.41|129
1747622700000|2025-05-19 02:45:00|99.02|98.42|98.98|98.38|99.06|98.46|98.88|98.28|121
1747623000000|2025-05-19 02:50:00|98.99|98.39|98.71|98.11|98.99|98.39|98.71|98.11|127
1747623300000|2025-05-19 02:55:00|98.7|98.1|98.72|98.12|98.78|98.18|98.65|98.05|105
1747623600000|2025-05-19 03:00:00|98.71|98.11|98.57|97.97|98.75|98.15|98.56|97.96|141
1747623900000|2025-05-19 03:05:00|98.58|97.98|98.33|97.73|98.59|97.99|98.19|97.59|179
1747624200000|2025-05-19 03:10:00|98.32|97.72|98.01|97.41|98.33|97.73|98.01|97.41|110
1747624500000|2025-05-19 03:15:00|98.03|97.43|98.08|97.48|98.14|97.54|97.93|97.33|154
1747624800000|2025-05-19 03:20:00|98.09|97.49|98.24|97.64|98.24|97.64|97.96|97.36|169
1747625100000|2025-05-19 03:25:00|98.23|97.63|98.18|97.58|98.39|97.79|98.17|97.57|137
1747625400000|2025-05-19 03:30:00|98.16|97.56|98.14|97.54|98.24|97.64|98.01|97.41|150
1747625700000|2025-05-19 03:35:00|98.13|97.53|98.05|97.45|98.16|97.56|97.99|97.39|108
1747626000000|2025-05-19 03:40:00|98.04|97.44|97.76|97.16|98.14|97.54|97.73|97.13|234
1747626300000|2025-05-19 03:45:00|97.75|97.15|97.64|97.04|97.76|97.16|97.56|96.96|217
1747626600000|2025-05-19 03:50:00|97.63|97.03|97.51|96.91|97.73|97.13|97.5|96.9|141
1747626900000|2025-05-19 03:55:00|97.5|96.9|97.42|96.82|97.56|96.96|97.4|96.8|144
1747627200000|2025-05-19 04:00:00|97.45|96.85|97.44|96.84|97.54|96.94|97.26|96.66|265
1747627500000|2025-05-19 04:05:00|97.43|96.83|97.54|96.94|97.54|96.94|97.05|96.45|302
1747627800000|2025-05-19 04:10:00|97.53|96.93|98.08|97.48|98.16|97.56|97.47|96.87|264
1747628100000|2025-05-19 04:15:00|98.07|97.47|97.66|97.06|98.14|97.54|97.65|97.05|372
1747628400000|2025-05-19 04:20:00|97.67|97.07|97.11|96.51|97.67|97.07|97.1|96.5|199
1747628700000|2025-05-19 04:25:00|97.1|96.5|97.1|96.5|97.25|96.65|96.99|96.39|167
1747629000000|2025-05-19 04:30:00|97.09|96.49|97.05|96.45|97.22|96.62|96.92|96.32|417
1747629300000|2025-05-19 04:35:00|97.04|96.44|96.95|96.35|97.21|96.61|96.92|96.32|369
1747629600000|2025-05-19 04:40:00|96.94|96.34|96.62|96.02|96.96|96.36|96.29|95.69|310
1747629900000|2025-05-19 04:45:00|96.64|96.04|96.22|95.62|96.64|96.04|96.19|95.59|232
1747630200000|2025-05-19 04:50:00|96.21|95.61|95.32|94.72|96.21|95.61|95.25|94.65|321
1747630500000|2025-05-19 04:55:00|95.31|94.71|95.62|95.02|95.73|95.13|95.3|94.7|205
1747630800000|2025-05-19 05:00:00|95.61|95.01|95.17|94.57|95.61|95.01|95.08|94.48|404
1747631100000|2025-05-19 05:05:00|95.2|94.6|95.53|94.93|95.57|94.97|95.17|94.57|241
1747631400000|2025-05-19 05:10:00|95.54|94.94|95.67|95.07|95.76|95.16|95.51|94.91|210
1747631700000|2025-05-19 05:15:00|95.66|95.06|95.77|95.17|95.77|95.17|95.36|94.76|210
1747632000000|2025-05-19 05:20:00|95.76|95.16|95.45|94.85|95.77|95.17|95.39|94.79|167
1747632300000|2025-05-19 05:25:00|95.44|94.84|95.41|94.81|95.53|94.93|95.34|94.74|195
1747632600000|2025-05-19 05:30:00|95.43|94.83|95.66|95.06|95.67|95.07|95.05|94.45|404
1747632900000|2025-05-19 05:35:00|95.67|95.07|95.8|95.2|95.81|95.21|95.49|94.89|198
1747633200000|2025-05-19 05:40:00|95.79|95.19|95.83|95.23|95.88|95.28|95.72|95.12|120
1747633500000|2025-05-19 05:45:00|95.82|95.22|95.77|95.17|95.86|95.26|95.64|95.04|202
1747633800000|2025-05-19 05:50:00|95.76|95.16|95.68|95.08|95.77|95.17|95.63|95.03|176
1747634100000|2025-05-19 05:55:00|95.67|95.07|95.66|95.06|95.69|95.09|95.5|94.9|136
1747634400000|2025-05-19 06:00:00|95.65|95.05|95.62|95.02|95.81|95.21|95.6|95|231
1747634700000|2025-05-19 06:05:00|95.63|95.03|96.08|95.48|96.1|95.5|95.5|94.9|225
1747635000000|2025-05-19 06:10:00|96.07|95.47|96.3|95.7|96.34|95.74|96.04|95.44|162
1747635300000|2025-05-19 06:15:00|96.29|95.69|95.87|95.27|96.29|95.69|95.87|95.27|99
1747635600000|2025-05-19 06:20:00|95.88|95.28|95.73|95.13|95.92|95.32|95.7|95.1|131
1747635900000|2025-05-19 06:25:00|95.75|95.15|95.76|95.16|95.8|95.2|95.69|95.09|159
1747636200000|2025-05-19 06:30:00|95.75|95.15|95.2|94.6|95.75|95.15|95.16|94.56|265
1747636500000|2025-05-19 06:35:00|95.22|94.62|95.19|94.59|95.26|94.66|94.84|94.24|283
1747636800000|2025-05-19 06:40:00|95.18|94.58|95.13|94.53|95.18|94.58|95|94.4|234
1747637100000|2025-05-19 06:45:00|95.1|94.5|95.44|94.84|95.54|94.94|95.06|94.46|163
1747637400000|2025-05-19 06:50:00|95.45|94.85|95.22|94.62|95.47|94.87|95.13|94.53|147
1747637700000|2025-05-19 06:55:00|95.2|94.6|94.74|94.14|95.25|94.65|94.72|94.12|190
1747638000000|2025-05-19 07:00:00|94.73|94.13|94.96|94.36|95.05|94.45|94.71|94.11|369
1747638300000|2025-05-19 07:05:00|94.95|94.35|95.3|94.7|95.32|94.72|94.95|94.35|275
1747638600000|2025-05-19 07:10:00|95.28|94.68|95.57|94.97|95.66|95.06|95.26|94.66|176
1747638900000|2025-05-19 07:15:00|95.54|94.94|95.97|95.37|95.98|95.38|95.52|94.92|197
1747639200000|2025-05-19 07:20:00|95.96|95.36|96.06|95.46|96.12|95.52|95.85|95.25|141
1747639500000|2025-05-19 07:25:00|96.07|95.47|95.95|95.35|96.17|95.57|95.91|95.31|137
1747639800000|2025-05-19 07:30:00|95.97|95.37|96.2|95.6|96.22|95.62|95.97|95.37|103
1747640100000|2025-05-19 07:35:00|96.19|95.59|96.29|95.69|96.32|95.72|96.11|95.51|100
1747640400000|2025-05-19 07:40:00|96.3|95.7|96.27|95.67|96.32|95.72|96.11|95.51|158
1747640700000|2025-05-19 07:45:00|96.26|95.66|96.1|95.6|96.33|95.73|96.05|95.52|214
1747641000000|2025-05-19 07:50:00|96.09|95.59|96.01|95.51|96.16|95.66|95.96|95.46|136
1747641300000|2025-05-19 07:55:00|96.02|95.52|95.97|95.47|96.02|95.52|95.88|95.38|79
1747641600000|2025-05-19 08:00:00|95.96|95.46|95.7|95.2|95.97|95.47|95.67|95.17|200
1747641900000|2025-05-19 08:05:00|95.71|95.21|95.47|94.97|95.92|95.42|95.34|94.84|228
1747642200000|2025-05-19 08:10:00|95.46|94.96|95.75|95.25|95.82|95.32|95.32|94.82|139
1747642500000|2025-05-19 08:15:00|95.74|95.24|95.95|95.45|95.98|95.48|95.66|95.16|252
1747642800000|2025-05-19 08:20:00|95.96|95.46|95.96|95.46|96.1|95.6|95.91|95.41|262
1747643100000|2025-05-19 08:25:00|95.97|95.47|95.63|95.13|95.99|95.49|95.63|95.13|128
1747643400000|2025-05-19 08:30:00|95.62|95.12|95.37|94.87|95.62|95.12|95.3|94.8|108
1747643700000|2025-05-19 08:35:00|95.36|94.86|95.49|94.99|95.52|95.02|95.26|94.76|165
1747644000000|2025-05-19 08:40:00|95.5|95|95.2|94.7|95.51|95.01|95.1|94.6|126
1747644300000|2025-05-19 08:45:00|95.21|94.71|95.66|95.16|95.67|95.17|95.21|94.71|131
1747644600000|2025-05-19 08:50:00|95.68|95.18|95.6|95.1|95.68|95.18|95.57|95.07|196
1747644900000|2025-05-19 08:55:00|95.61|95.11|95.63|95.13|95.67|95.17|95.51|95.01|167
1747645200000|2025-05-19 09:00:00|95.64|95.14|95.59|95.09|95.97|95.47|95.43|94.93|441
1747645500000|2025-05-19 09:05:00|95.61|95.11|95.18|94.68|95.68|95.18|95.08|94.58|244
1747645800000|2025-05-19 09:10:00|95.19|94.69|95.39|94.89|95.44|94.94|95.16|94.66|131
1747646100000|2025-05-19 09:15:00|95.38|94.88|95.76|95.26|95.94|95.44|95.35|94.85|186
1747646400000|2025-05-19 09:20:00|95.77|95.27|95.93|95.43|95.97|95.47|95.68|95.18|144
1747646700000|2025-05-19 09:25:00|95.92|95.42|95.97|95.47|96.1|95.6|95.92|95.42|115
1747647000000|2025-05-19 09:30:00|95.95|95.45|96.04|95.54|96.08|95.58|95.95|95.45|93
1747647300000|2025-05-19 09:35:00|96.03|95.53|96.02|95.52|96.2|95.7|95.99|95.49|129
1747647600000|2025-05-19 09:40:00|96.04|95.54|96.17|95.67|96.17|95.67|96.03|95.53|165
1747647900000|2025-05-19 09:45:00|96.16|95.66|95.99|95.49|96.17|95.67|95.89|95.39|107
1747648200000|2025-05-19 09:50:00|95.98|95.48|95.83|95.33|95.98|95.48|95.75|95.25|103
1747648500000|2025-05-19 09:55:00|95.84|95.34|95.72|95.22|95.86|95.36|95.69|95.19|107
1747648800000|2025-05-19 10:00:00|95.74|95.24|95.42|94.92|95.74|95.24|95.39|94.89|143
1747649100000|2025-05-19 10:05:00|95.43|94.93|95.34|94.84|95.47|94.97|95.25|94.75|188
1747649400000|2025-05-19 10:10:00|95.35|94.85|95.38|94.88|95.45|94.95|95.31|94.81|137
1747649700000|2025-05-19 10:15:00|95.37|94.87|95.62|95.12|95.63|95.13|95.37|94.87|209
1747650000000|2025-05-19 10:20:00|95.63|95.13|95.73|95.23|95.74|95.24|95.53|95.03|108
1747650300000|2025-05-19 10:25:00|95.74|95.24|95.73|95.23|95.8|95.3|95.62|95.12|111
1747650600000|2025-05-19 10:30:00|95.74|95.24|95.66|95.16|95.74|95.24|95.45|94.95|148
1747650900000|2025-05-19 10:35:00|95.65|95.15|95.63|95.13|95.66|95.16|95.52|95.02|159
1747651200000|2025-05-19 10:40:00|95.62|95.12|95.92|95.42|95.93|95.43|95.61|95.11|131
1747651500000|2025-05-19 10:45:00|95.93|95.43|95.91|95.41|96.04|95.54|95.88|95.38|102
1747651800000|2025-05-19 10:50:00|95.92|95.42|96.1|95.6|96.16|95.66|95.9|95.4|59
1747652100000|2025-05-19 10:55:00|96.11|95.61|95.88|95.38|96.11|95.61|95.88|95.38|74
1747652400000|2025-05-19 11:00:00|95.89|95.39|96.01|95.51|96.02|95.52|95.84|95.34|103
1747652700000|2025-05-19 11:05:00|96.02|95.52|95.89|95.39|96.09|95.59|95.88|95.38|82
1747653000000|2025-05-19 11:10:00|95.9|95.4|95.84|95.34|95.97|95.47|95.8|95.3|148
1747653300000|2025-05-19 11:15:00|95.83|95.33|95.96|95.46|95.97|95.47|95.75|95.25|189
1747653600000|2025-05-19 11:20:00|95.97|95.47|95.86|95.36|96.02|95.52|95.86|95.36|109
1747653900000|2025-05-19 11:25:00|95.85|95.35|95.84|95.34|95.85|95.35|95.76|95.26|113
1747654200000|2025-05-19 11:30:00|95.83|95.33|95.78|95.28|95.85|95.35|95.73|95.23|146
1747654500000|2025-05-19 11:35:00|95.77|95.27|95.98|95.48|96|95.5|95.77|95.27|108
1747654800000|2025-05-19 11:40:00|95.97|95.47|96.18|95.68|96.19|95.69|95.91|95.41|124
1747655100000|2025-05-19 11:45:00|96.17|95.67|96.18|95.68|96.2|95.7|96.08|95.58|55
1747655400000|2025-05-19 11:50:00|96.17|95.67|96.14|95.64|96.18|95.68|96.1|95.6|63
1747655700000|2025-05-19 11:55:00|96.15|95.65|96.1|95.6|96.16|95.66|96.07|95.57|98
1747656000000|2025-05-19 12:00:00|96.09|95.59|96.03|95.53|96.16|95.66|96.02|95.52|128
1747656300000|2025-05-19 12:05:00|96.02|95.52|95.84|95.34|96.02|95.52|95.81|95.31|106
1747656600000|2025-05-19 12:10:00|95.85|95.35|95.75|95.25|95.86|95.36|95.66|95.16|90
1747656900000|2025-05-19 12:15:00|95.76|95.26|95.51|95.01|95.77|95.27|95.4|94.9|115
1747657200000|2025-05-19 12:20:00|95.5|95|95.75|95.25|95.76|95.26|95.45|94.95|77
1747657500000|2025-05-19 12:25:00|95.74|95.24|95.71|95.21|95.74|95.24|95.66|95.16|71
1747657800000|2025-05-19 12:30:00|95.7|95.2|95.42|94.92|95.7|95.2|95.39|94.89|99
1747658100000|2025-05-19 12:35:00|95.43|94.93|95.28|94.78|95.49|94.99|95.26|94.76|141
1747658400000|2025-05-19 12:40:00|95.27|94.77|95.41|94.91|95.41|94.91|95.24|94.74|51
1747658700000|2025-05-19 12:45:00|95.4|94.9|95.06|94.56|95.4|94.9|95.05|94.55|139
1747659000000|2025-05-19 12:50:00|95.05|94.55|94.83|94.33|95.06|94.56|94.77|94.27|123
1747659300000|2025-05-19 12:55:00|94.82|94.32|94.95|94.45|94.95|94.45|94.68|94.18|91
1747659600000|2025-05-19 13:00:00|94.96|94.46|95.37|94.87|95.37|94.87|94.95|94.45|97
1747659900000|2025-05-19 13:05:00|95.36|94.86|95.33|94.83|95.4|94.9|95.27|94.77|58
1747660200000|2025-05-19 13:10:00|95.34|94.84|94.97|94.47|95.34|94.84|94.96|94.46|103
1747660500000|2025-05-19 13:15:00|94.96|94.46|95.13|94.63|95.14|94.64|94.92|94.42|104
1747660800000|2025-05-19 13:20:00|95.14|94.64|95.27|94.77|95.33|94.83|95.07|94.57|97
1747661100000|2025-05-19 13:25:00|95.24|94.74|95.26|94.76|95.32|94.82|95.17|94.67|72
1747661400000|2025-05-19 13:30:00|95.27|94.77|95.56|95.06|95.67|95.17|95.03|94.53|314
1747661700000|2025-05-19 13:35:00|95.55|95.05|96|95.5|96.04|95.54|95.36|94.86|237
1747662000000|2025-05-19 13:40:00|95.99|95.49|96.16|95.66|96.16|95.66|95.96|95.46|172
1747662300000|2025-05-19 13:45:00|96.15|95.65|96.2|95.7|96.54|96.04|96.14|95.64|230
1747662600000|2025-05-19 13:50:00|96.22|95.72|96.32|95.82|96.39|95.89|96|95.5|208
1747662900000|2025-05-19 13:55:00|96.33|95.83|96.08|95.58|96.41|95.91|96.07|95.57|115
1747663200000|2025-05-19 14:00:00|96.09|95.59|96.03|95.53|96.26|95.76|96.02|95.52|190
1747663500000|2025-05-19 14:05:00|96.05|95.55|96.21|95.71|96.22|95.72|95.82|95.32|175
1747663800000|2025-05-19 14:10:00|96.2|95.7|96.09|95.59|96.23|95.73|96.01|95.51|91
1747664100000|2025-05-19 14:15:00|96.08|95.58|96.51|96.01|96.53|96.03|96.08|95.58|120
1747664400000|2025-05-19 14:20:00|96.5|96|96.31|95.81|96.58|96.08|96.3|95.8|94
1747664700000|2025-05-19 14:25:00|96.32|95.82|96.17|95.67|96.32|95.82|96.05|95.55|64
1747665000000|2025-05-19 14:30:00|96.19|95.69|96.72|96.22|96.75|96.25|96.19|95.69|132
1747665300000|2025-05-19 14:35:00|96.73|96.23|96.96|96.46|97.02|96.52|96.69|96.19|67
1747665600000|2025-05-19 14:40:00|96.97|96.47|96.95|96.45|97.01|96.51|96.87|96.37|54
1747665900000|2025-05-19 14:45:00|96.96|96.46|96.96|96.46|97.08|96.58|96.93|96.43|136
1747666200000|2025-05-19 14:50:00|96.95|96.45|97.13|96.63|97.14|96.64|96.93|96.43|116
1747666500000|2025-05-19 14:55:00|97.14|96.64|97.01|96.51|97.25|96.75|96.99|96.49|165
1747666800000|2025-05-19 15:00:00|97|96.5|97.17|96.67|97.18|96.68|96.96|96.46|218
1747667100000|2025-05-19 15:05:00|97.18|96.68|97.77|97.27|97.8|97.3|97.12|96.62|193
1747667400000|2025-05-19 15:10:00|97.76|97.26|97.73|97.23|97.86|97.36|97.57|97.07|169
1747667700000|2025-05-19 15:15:00|97.75|97.25|97.55|97.05|97.81|97.31|97.38|96.88|139
1747668000000|2025-05-19 15:20:00|97.54|97.04|97.51|97.01|97.79|97.29|97.51|97.01|204
1747668300000|2025-05-19 15:25:00|97.49|96.99|97.34|96.84|97.5|97|97.24|96.74|143
1747668600000|2025-05-19 15:30:00|97.33|96.83|97.77|97.27|97.8|97.3|97.28|96.78|240
1747668900000|2025-05-19 15:35:00|97.78|97.28|97.81|97.31|97.9|97.4|97.7|97.2|152
1747669200000|2025-05-19 15:40:00|97.82|97.32|97.89|97.39|97.91|97.41|97.81|97.31|165
1747669500000|2025-05-19 15:45:00|97.9|97.4|97.99|97.49|98.15|97.65|97.88|97.38|175
1747669800000|2025-05-19 15:50:00|97.98|97.48|97.85|97.35|98.08|97.58|97.85|97.35|176
1747670100000|2025-05-19 15:55:00|97.86|97.36|98.09|97.59|98.13|97.63|97.85|97.35|130
1747670400000|2025-05-19 16:00:00|98.1|97.6|97.72|97.22|98.12|97.62|97.72|97.22|242
1747670700000|2025-05-19 16:05:00|97.71|97.21|97.38|96.88|97.71|97.21|97.34|96.84|227
1747671000000|2025-05-19 16:10:00|97.39|96.89|97.52|97.02|97.61|97.11|97.39|96.89|166
1747671300000|2025-05-19 16:15:00|97.53|97.03|97.93|97.43|97.94|97.44|97.52|97.02|195
1747671600000|2025-05-19 16:20:00|97.94|97.44|98.29|97.79|98.39|97.89|97.93|97.43|174
1747671900000|2025-05-19 16:25:00|98.3|97.8|98.45|97.95|98.47|97.97|98.23|97.73|131
1747672200000|2025-05-19 16:30:00|98.46|97.96|98.09|97.59|98.51|98.01|98.05|97.55|168
1747672500000|2025-05-19 16:35:00|98.08|97.58|98.11|97.61|98.19|97.69|98.08|97.58|95
1747672800000|2025-05-19 16:40:00|98.12|97.62|98.32|97.82|98.36|97.86|98.11|97.61|106
1747673100000|2025-05-19 16:45:00|98.31|97.81|98.48|97.98|98.5|98|98.22|97.72|142
1747673400000|2025-05-19 16:50:00|98.49|97.99|98.57|98.07|98.58|98.08|98.49|97.99|60
1747673700000|2025-05-19 16:55:00|98.56|98.06|98.85|98.35|98.87|98.37|98.55|98.05|114
1747674000000|2025-05-19 17:00:00|98.84|98.34|99.11|98.61|99.12|98.62|98.84|98.34|121
1747674300000|2025-05-19 17:05:00|99.1|98.6|99.38|98.88|99.42|98.92|99.1|98.6|136
1747674600000|2025-05-19 17:10:00|99.39|98.89|99.03|98.53|99.39|98.89|99.03|98.53|278
1747674900000|2025-05-19 17:15:00|99.04|98.54|98.94|98.44|99.22|98.72|98.93|98.43|244
1747675200000|2025-05-19 17:20:00|98.95|98.45|99.3|98.8|99.42|98.92|98.95|98.45|180
1747675500000|2025-05-19 17:25:00|99.31|98.81|99.22|98.72|99.39|98.89|99.22|98.72|135
1747675800000|2025-05-19 17:30:00|99.21|98.71|99.1|98.6|99.23|98.73|98.97|98.47|193
1747676100000|2025-05-19 17:35:00|99.09|98.59|98.97|98.47|99.09|98.59|98.96|98.46|120
1747676400000|2025-05-19 17:40:00|98.98|98.48|98.79|98.29|99.02|98.52|98.69|98.19|201
1747676700000|2025-05-19 17:45:00|98.8|98.3|98.67|98.17|98.86|98.36|98.55|98.05|223
1747677000000|2025-05-19 17:50:00|98.68|98.18|98.68|98.18|98.73|98.23|98.57|98.07|237
1747677300000|2025-05-19 17:55:00|98.67|98.17|98.7|98.2|98.78|98.28|98.63|98.13|241
1747677600000|2025-05-19 18:00:00|98.66|98.16|98.87|98.37|99|98.5|98.64|98.14|254
1747677900000|2025-05-19 18:05:00|98.88|98.38|98.89|98.39|98.94|98.44|98.81|98.31|181
1747678200000|2025-05-19 18:10:00|98.88|98.38|98.67|98.17|98.89|98.39|98.59|98.09|153
1747678500000|2025-05-19 18:15:00|98.66|98.16|98.37|97.87|98.73|98.23|98.37|97.87|165
1747678800000|2025-05-19 18:20:00|98.34|97.84|98.4|97.9|98.41|97.91|98.27|97.77|120
1747679100000|2025-05-19 18:25:00|98.41|97.91|98.47|97.97|98.58|98.08|98.39|97.89|170
1747679400000|2025-05-19 18:30:00|98.45|97.95|98.22|97.72|98.45|97.95|98.14|97.64|186
1747679700000|2025-05-19 18:35:00|98.21|97.71|98.81|98.31|98.85|98.35|98.21|97.71|149
1747680000000|2025-05-19 18:40:00|98.8|98.3|98.95|98.45|99.01|98.51|98.8|98.3|76
1747680300000|2025-05-19 18:45:00|98.98|98.48|98.89|98.39|99|98.5|98.86|98.36|91
1747680600000|2025-05-19 18:50:00|98.9|98.4|98.68|98.18|98.9|98.4|98.67|98.17|105
1747680900000|2025-05-19 18:55:00|98.69|98.19|98.75|98.25|98.76|98.26|98.66|98.16|88
1747681200000|2025-05-19 19:00:00|98.76|98.26|98.78|98.28|98.85|98.35|98.68|98.18|219
1747681500000|2025-05-19 19:05:00|98.77|98.27|98.71|98.21|98.82|98.32|98.67|98.17|136
1747681800000|2025-05-19 19:10:00|98.72|98.22|98.76|98.26|98.79|98.29|98.7|98.2|78
1747682100000|2025-05-19 19:15:00|98.75|98.25|98.86|98.36|98.87|98.37|98.74|98.24|127
1747682400000|2025-05-19 19:20:00|98.84|98.34|98.88|98.38|98.97|98.47|98.82|98.32|105
1747682700000|2025-05-19 19:25:00|98.87|98.37|98.79|98.29|98.88|98.38|98.7|98.2|70
1747683000000|2025-05-19 19:30:00|98.8|98.3|99.25|98.75|99.28|98.78|98.8|98.3|120
1747683300000|2025-05-19 19:35:00|99.26|98.76|99.57|99.07|99.6|99.1|99.25|98.75|98
1747683600000|2025-05-19 19:40:00|99.58|99.08|99.44|98.94|99.62|99.12|99.43|98.93|73
1747683900000|2025-05-19 19:45:00|99.45|98.95|99.38|98.88|99.49|98.99|99.33|98.83|107
1747684200000|2025-05-19 19:50:00|99.39|98.89|99.36|98.86|99.47|98.97|99.34|98.84|183
1747684500000|2025-05-19 19:55:00|99.35|98.85|99.42|98.92|99.45|98.95|99.27|98.77|102
1747684800000|2025-05-19 20:00:00|99.43|98.93|99.44|98.94|99.46|98.96|99.3|98.8|116
1747685100000|2025-05-19 20:05:00|99.45|98.95|99.46|98.96|99.6|99.1|99.44|98.94|70
1747685400000|2025-05-19 20:10:00|99.44|98.94|99.28|98.78|99.44|98.94|99.22|98.72|105
1747685700000|2025-05-19 20:15:00|99.27|98.77|99.27|98.77|99.29|98.79|99.23|98.73|84
1747686000000|2025-05-19 20:20:00|99.25|98.75|99.41|98.91|99.44|98.94|99.25|98.75|113
1747686300000|2025-05-19 20:25:00|99.4|98.9|99.48|98.98|99.51|99.01|99.38|98.88|108
1747686600000|2025-05-19 20:30:00|99.47|98.97|99.28|98.78|99.49|98.99|99.28|98.78|150
1747686900000|2025-05-19 20:35:00|99.27|98.77|99.18|98.68|99.28|98.78|99.15|98.65|119
1747687200000|2025-05-19 20:40:00|99.19|98.69|99.07|98.57|99.26|98.76|99.04|98.54|157
1747687500000|2025-05-19 20:45:00|99.08|98.58|99.1|98.6|99.11|98.61|99.05|98.55|130
1747687800000|2025-05-19 20:50:00|99.09|98.59|99.11|98.61|99.18|98.68|99.07|98.57|176
1747688100000|2025-05-19 20:55:00|99.12|98.62|99.34|98.84|99.34|98.84|99.06|98.56|97
1747688400000|2025-05-19 21:00:00|99.33|98.83|99.24|98.74|99.4|98.9|99.18|98.68|161
1747688700000|2025-05-19 21:05:00|99.25|98.75|99.07|98.57|99.27|98.77|99.04|98.54|174
1747689000000|2025-05-19 21:10:00|99.08|98.58|99.21|98.71|99.21|98.71|99.07|98.57|54
1747689300000|2025-05-19 21:15:00|99.2|98.7|99.25|98.75|99.28|98.78|99.19|98.69|97
1747689600000|2025-05-19 21:20:00|99.26|98.76|99.04|98.54|99.26|98.76|99.04|98.54|98
1747689900000|2025-05-19 21:25:00|99.05|98.55|98.73|98.23|99.09|98.59|98.73|98.23|58
1747690200000|2025-05-19 21:30:00|98.75|98.25|99.12|98.62|99.12|98.62|98.74|98.24|42
1747690500000|2025-05-19 21:35:00|99.11|98.61|99.15|98.65|99.16|98.66|99.11|98.61|7
1747690800000|2025-05-19 21:40:00|99.16|98.66|98.97|98.47|99.17|98.67|98.89|98.39|30
1747691100000|2025-05-19 21:45:00|98.98|98.48|99.07|98.57|99.07|98.57|98.98|98.48|10
1747691400000|2025-05-19 21:50:00|99.06|98.56|99.07|98.57|99.07|98.57|99.06|98.56|2
1747691700000|2025-05-19 21:55:00|99.08|98.58|99.13|98.63|99.17|98.67|99.08|98.58|18
1747692000000|2025-05-19 22:00:00|99.1|98.6|98.9|98.4|99.1|98.6|98.88|98.38|74
1747692300000|2025-05-19 22:05:00|98.89|98.39|98.84|98.34|98.89|98.39|98.8|98.3|71
1747692600000|2025-05-19 22:10:00|98.86|98.36|98.58|98.08|98.92|98.42|98.56|98.06|191
1747692900000|2025-05-19 22:15:00|98.59|98.09|98.59|98.09|98.67|98.17|98.56|98.06|166
1747693200000|2025-05-19 22:20:00|98.58|98.08|98.51|98.01|98.59|98.09|98.44|97.94|64
1747693500000|2025-05-19 22:25:00|98.52|98.02|98.46|97.96|98.55|98.05|98.44|97.94|68
1747693800000|2025-05-19 22:30:00|98.47|97.97|98.53|98.03|98.55|98.05|98.45|97.95|63
1747694100000|2025-05-19 22:35:00|98.54|98.04|98.51|98.01|98.58|98.08|98.51|98.01|87
1747694400000|2025-05-19 22:40:00|98.5|98|98.58|98.08|98.59|98.09|98.47|97.97|73
1747694700000|2025-05-19 22:45:00|98.56|98.06|98.61|98.11|98.65|98.15|98.54|98.04|130
1747695000000|2025-05-19 22:50:00|98.6|98.1|98.47|97.97|98.6|98.1|98.47|97.97|20
1747695300000|2025-05-19 22:55:00|98.48|97.98|98.46|97.96|98.49|97.99|98.45|97.95|30
1747695600000|2025-05-19 23:00:00|98.45|97.95|98.55|98.05|98.55|98.05|98.44|97.94|56
1747695900000|2025-05-19 23:05:00|98.54|98.04|98.67|98.17|98.69|98.19|98.54|98.04|129
1747696200000|2025-05-19 23:10:00|98.65|98.15|98.58|98.08|98.69|98.19|98.58|98.08|83
1747696500000|2025-05-19 23:15:00|98.57|98.07|98.63|98.13|98.69|98.19|98.56|98.06|65
1747696800000|2025-05-19 23:20:00|98.64|98.14|98.62|98.12|98.67|98.17|98.59|98.09|55
1747697100000|2025-05-19 23:25:00|98.61|98.11|98.47|97.97|98.62|98.12|98.46|97.96|89
1747697400000|2025-05-19 23:30:00|98.46|97.96|98.61|98.11|98.63|98.13|98.45|97.95|105
1747697700000|2025-05-19 23:35:00|98.6|98.1|98.51|98.01|98.6|98.1|98.49|97.99|109
1747698000000|2025-05-19 23:40:00|98.5|98|98.66|98.16|98.66|98.16|98.5|98|117
1747698300000|2025-05-19 23:45:00|98.67|98.17|98.77|98.27|98.77|98.27|98.64|98.14|138
1747698600000|2025-05-19 23:50:00|98.76|98.26|98.62|98.12|98.83|98.33|98.62|98.12|89
1747698900000|2025-05-19 23:55:00|98.63|98.13|98.52|98.02|98.69|98.19|98.5|98|70
1747699200000|2025-05-20 00:00:00|98.53|98.03|98.71|98.21|98.76|98.26|98.47|97.97|218
1747699500000|2025-05-20 00:05:00|98.72|98.22|99.01|98.51|99.02|98.52|98.68|98.18|190
1747699800000|2025-05-20 00:10:00|99|98.5|99.07|98.57|99.1|98.6|98.98|98.48|98
1747700100000|2025-05-20 00:15:00|99.08|98.58|99.36|98.86|99.48|98.98|99.08|98.58|238
1747700400000|2025-05-20 00:20:00|99.35|98.85|98.9|98.4|99.4|98.9|98.89|98.39|310
1747700700000|2025-05-20 00:25:00|98.92|98.42|98.69|98.19|99.09|98.59|98.61|98.11|348
1747701000000|2025-05-20 00:30:00|98.7|98.2|98.82|98.32|98.87|98.37|98.65|98.15|438
1747701300000|2025-05-20 00:35:00|98.83|98.33|99.14|98.64|99.2|98.7|98.83|98.33|252
1747701600000|2025-05-20 00:40:00|99.13|98.63|98.85|98.35|99.15|98.65|98.79|98.29|127
1747701900000|2025-05-20 00:45:00|98.86|98.36|98.77|98.27|99.07|98.57|98.72|98.22|203
1747702200000|2025-05-20 00:50:00|98.76|98.26|98.77|98.27|98.83|98.33|98.74|98.24|114
1747702500000|2025-05-20 00:55:00|98.76|98.26|98.74|98.24|98.83|98.33|98.67|98.17|111
1747702800000|2025-05-20 01:00:00|98.73|98.23|98.83|98.33|98.84|98.34|98.62|98.12|209
1747703100000|2025-05-20 01:05:00|98.84|98.34|98.99|98.49|99.04|98.54|98.8|98.3|207
1747703400000|2025-05-20 01:10:00|98.98|98.48|98.78|98.28|98.99|98.49|98.75|98.25|103
1747703700000|2025-05-20 01:15:00|98.77|98.27|98.81|98.31|98.86|98.36|98.64|98.14|211
1747704000000|2025-05-20 01:20:00|98.79|98.29|99.08|98.58|99.15|98.65|98.79|98.29|238
1747704300000|2025-05-20 01:25:00|99.07|98.57|98.99|98.49|99.07|98.57|98.88|98.38|150
1747704600000|2025-05-20 01:30:00|99|98.5|99.23|98.73|99.31|98.81|98.98|98.48|241
1747704900000|2025-05-20 01:35:00|99.24|98.74|99.47|98.97|99.49|98.99|99.22|98.72|166
1747705200000|2025-05-20 01:40:00|99.46|98.96|99.19|98.69|99.55|99.05|99.13|98.63|168
1747705500000|2025-05-20 01:45:00|99.16|98.66|99.24|98.74|99.3|98.8|99.15|98.65|139
1747705800000|2025-05-20 01:50:00|99.25|98.75|99.6|99.1|99.62|99.12|99.25|98.75|123
1747706100000|2025-05-20 01:55:00|99.59|99.09|99.42|98.92|99.73|99.23|99.4|98.9|134
1747706400000|2025-05-20 02:00:00|99.43|98.93|99.47|98.97|99.5|99|99.34|98.84|182
1747706700000|2025-05-20 02:05:00|99.48|98.98|99.57|99.07|99.6|99.1|99.42|98.92|206
1747707000000|2025-05-20 02:10:00|99.53|99.03|99.71|99.21|99.72|99.22|99.52|99.02|83
1747707300000|2025-05-20 02:15:00|99.69|99.19|99.89|99.39|99.91|99.41|99.67|99.17|133
1747707600000|2025-05-20 02:20:00|99.88|99.38|99.38|98.88|99.89|99.39|99.36|98.86|222
1747707900000|2025-05-20 02:25:00|99.39|98.89|99.17|98.67|99.46|98.96|98.79|98.29|225
1747708200000|2025-05-20 02:30:00|99.18|98.68|99.37|98.87|99.46|98.96|99.14|98.64|236
1747708500000|2025-05-20 02:35:00|99.38|98.88|99.09|98.59|99.42|98.92|99.04|98.54|189
1747708800000|2025-05-20 02:40:00|99.12|98.62|99.14|98.64|99.33|98.83|99.11|98.61|177
1747709100000|2025-05-20 02:45:00|99.15|98.65|99.09|98.59|99.23|98.73|98.95|98.45|278
1747709400000|2025-05-20 02:50:00|99.08|98.58|99.18|98.68|99.3|98.8|99.07|98.57|152
1747709700000|2025-05-20 02:55:00|99.17|98.67|99.01|98.51|99.23|98.73|99.01|98.51|112
1747710000000|2025-05-20 03:00:00|99.02|98.52|98.94|98.44|99.08|98.58|98.77|98.27|187
1747710300000|2025-05-20 03:05:00|98.95|98.45|98.99|98.49|99.07|98.57|98.9|98.4|106
1747710600000|2025-05-20 03:10:00|98.98|98.48|98.99|98.49|99.07|98.57|98.98|98.48|141
1747710900000|2025-05-20 03:15:00|99|98.5|98.96|98.46|99.08|98.58|98.89|98.39|122
1747711200000|2025-05-20 03:20:00|98.97|98.47|99.1|98.6|99.11|98.61|98.97|98.47|116
1747711500000|2025-05-20 03:25:00|99.11|98.61|99.14|98.64|99.24|98.74|99.07|98.57|164
1747711800000|2025-05-20 03:30:00|99.13|98.63|98.74|98.24|99.14|98.64|98.71|98.21|127
1747712100000|2025-05-20 03:35:00|98.73|98.23|98.77|98.27|98.81|98.31|98.68|98.18|114
1747712400000|2025-05-20 03:40:00|98.76|98.26|98.72|98.22|98.82|98.32|98.71|98.21|98
1747712700000|2025-05-20 03:45:00|98.71|98.21|98.57|98.07|98.78|98.28|98.55|98.05|106
1747713000000|2025-05-20 03:50:00|98.58|98.08|98.22|97.72|98.63|98.13|98.2|97.7|87
1747713300000|2025-05-20 03:55:00|98.21|97.71|98.18|97.68|98.31|97.81|98.17|97.67|86
1747713600000|2025-05-20 04:00:00|98.2|97.7|97.41|96.91|98.21|97.71|97.41|96.91|179
1747713900000|2025-05-20 04:05:00|97.43|96.93|97.13|96.63|97.49|96.99|97.1|96.6|98
1747714200000|2025-05-20 04:10:00|97.12|96.62|97.26|96.76|97.31|96.81|96.86|96.36|135
1747714500000|2025-05-20 04:15:00|97.27|96.77|97.31|96.81|97.36|96.86|97.23|96.73|124
1747714800000|2025-05-20 04:20:00|97.3|96.8|97.63|97.13|97.64|97.14|97.28|96.78|96
1747715100000|2025-05-20 04:25:00|97.64|97.14|97.51|97.01|97.69|97.19|97.51|97.01|72
1747715400000|2025-05-20 04:30:00|97.5|97|97.64|97.14|97.67|97.17|97.45|96.95|135
1747715700000|2025-05-20 04:35:00|97.63|97.13|97.78|97.28|97.78|97.28|97.6|97.1|101
1747716000000|2025-05-20 04:40:00|97.79|97.29|97.76|97.26|97.86|97.36|97.75|97.25|98
1747716300000|2025-05-20 04:45:00|97.77|97.27|97.99|97.49|98|97.5|97.77|97.27|188
1747716600000|2025-05-20 04:50:00|97.98|97.48|98.08|97.58|98.16|97.66|97.96|97.46|142
1747716900000|2025-05-20 04:55:00|98.07|97.57|98.16|97.66|98.2|97.7|98.03|97.53|79
1747717200000|2025-05-20 05:00:00|98.15|97.65|97.94|97.44|98.18|97.68|97.94|97.44|132
1747717500000|2025-05-20 05:05:00|97.93|97.43|98.17|97.67|98.17|97.67|97.92|97.42|89
1747717800000|2025-05-20 05:10:00|98.16|97.66|98.31|97.81|98.31|97.81|98.15|97.65|56
1747718100000|2025-05-20 05:15:00|98.32|97.82|98.57|98.07|98.58|98.08|98.32|97.82|98
1747718400000|2025-05-20 05:20:00|98.56|98.06|98.37|97.87|98.59|98.09|98.35|97.85|88
1747718700000|2025-05-20 05:25:00|98.38|97.88|98.45|97.95|98.49|97.99|98.38|97.88|139
1747719000000|2025-05-20 05:30:00|98.46|97.96|98.29|97.79|98.47|97.97|98.25|97.75|167
1747719300000|2025-05-20 05:35:00|98.3|97.8|98.34|97.84|98.37|97.87|98.23|97.73|125
1747719600000|2025-05-20 05:40:00|98.35|97.85|98.23|97.73|98.35|97.85|98.2|97.7|91
1747719900000|2025-05-20 05:45:00|98.22|97.72|98.28|97.78|98.29|97.79|98.13|97.63|96
1747720200000|2025-05-20 05:50:00|98.27|97.77|98.21|97.71|98.29|97.79|98.18|97.68|85
1747720500000|2025-05-20 05:55:00|98.2|97.7|97.98|97.48|98.2|97.7|97.91|97.41|62
1747720800000|2025-05-20 06:00:00|97.97|97.47|97.88|97.38|98.1|97.6|97.88|97.38|107
1747721100000|2025-05-20 06:05:00|97.86|97.36|97.61|97.11|97.86|97.36|97.56|97.06|132
1747721400000|2025-05-20 06:10:00|97.6|97.1|97.56|97.06|97.61|97.11|97.52|97.02|80
1747721700000|2025-05-20 06:15:00|97.55|97.05|97.6|97.1|97.62|97.12|97.51|97.01|117
1747722000000|2025-05-20 06:20:00|97.59|97.09|97.55|97.05|97.61|97.11|97.39|96.89|89
1747722300000|2025-05-20 06:25:00|97.54|97.04|97.4|96.9|97.54|97.04|97.33|96.83|152
1747722600000|2025-05-20 06:30:00|97.42|96.92|97.39|96.89|97.52|97.02|97.26|96.76|148
1747722900000|2025-05-20 06:35:00|97.4|96.9|97.5|97|97.5|97|97.39|96.89|97
1747723200000|2025-05-20 06:40:00|97.49|96.99|97.49|96.99|97.5|97|97.41|96.91|85
1747723500000|2025-05-20 06:45:00|97.48|96.98|97.52|97.02|97.58|97.08|97.46|96.96|140
1747723800000|2025-05-20 06:50:00|97.53|97.03|97.42|96.92|97.55|97.05|97.42|96.92|101
1747724100000|2025-05-20 06:55:00|97.41|96.91|97.4|96.9|97.46|96.96|97.36|96.86|85
1747724400000|2025-05-20 07:00:00|97.41|96.91|97.18|96.68|97.47|96.97|97.13|96.63|107
1747724700000|2025-05-20 07:05:00|97.19|96.69|97.38|96.88|97.43|96.93|96.94|96.44|289
1747725000000|2025-05-20 07:10:00|97.39|96.89|97.59|97.09|97.61|97.11|97.38|96.88|190
1747725300000|2025-05-20 07:15:00|97.58|97.08|97.33|96.83|97.6|97.1|97.19|96.69|162
1747725600000|2025-05-20 07:20:00|97.32|96.82|96.52|96.02|97.35|96.85|95.92|95.42|289
1747725900000|2025-05-20 07:25:00|96.53|96.03|95.62|95.12|96.55|96.05|95.61|95.11|274
1747726200000|2025-05-20 07:30:00|95.64|95.14|94.01|93.51|95.73|95.23|93.84|93.34|542
1747726500000|2025-05-20 07:35:00|94.04|93.54|93.89|93.39|94.11|93.61|93.51|93.01|600
1747726800000|2025-05-20 07:40:00|93.92|93.42|94.55|94.05|94.6|94.1|93.73|93.23|362
1747727100000|2025-05-20 07:45:00|94.54|94.04|94.8|94.3|94.8|94.3|93.8|93.3|352
1747727400000|2025-05-20 07:50:00|94.81|94.31|94.3|93.8|94.91|94.41|94.2|93.7|332
1747727700000|2025-05-20 07:55:00|94.32|93.82|94.23|93.73|94.44|93.94|94.16|93.66|178
1747728000000|2025-05-20 08:00:00|94.22|93.72|94.34|93.84|94.4|93.9|94.19|93.69|255
1747728300000|2025-05-20 08:05:00|94.35|93.85|94.19|93.69|94.39|93.89|94.11|93.61|171
1747728600000|2025-05-20 08:10:00|94.2|93.7|93.75|93.25|94.48|93.98|93.65|93.15|222
1747728900000|2025-05-20 08:15:00|93.76|93.26|93.93|93.43|93.97|93.47|93.15|92.65|233
1747729200000|2025-05-20 08:20:00|93.91|93.41|93.56|93.06|93.98|93.48|93.5|93|147
1747729500000|2025-05-20 08:25:00|93.57|93.07|93.45|92.95|93.62|93.12|93.25|92.75|117
1747729800000|2025-05-20 08:30:00|93.44|92.94|93.76|93.26|93.82|93.32|93.43|92.93|105
1747730100000|2025-05-20 08:35:00|93.75|93.25|93.89|93.39|93.93|93.43|93.67|93.17|114
1747730400000|2025-05-20 08:40:00|93.88|93.38|94.28|93.78|94.29|93.79|93.85|93.35|84
1747730700000|2025-05-20 08:45:00|94.27|93.77|94.21|93.71|94.28|93.78|94.17|93.67|76
1747731000000|2025-05-20 08:50:00|94.2|93.7|94.15|93.65|94.27|93.77|94.12|93.62|98
1747731300000|2025-05-20 08:55:00|94.14|93.64|94.15|93.65|94.18|93.68|94.01|93.51|117
1747731600000|2025-05-20 09:00:00|94.13|93.63|93.97|93.47|94.14|93.64|93.8|93.3|186
1747731900000|2025-05-20 09:05:00|93.96|93.46|93.94|93.44|94.16|93.66|93.87|93.37|107
1747732200000|2025-05-20 09:10:00|93.96|93.46|93.62|93.12|94|93.5|93.6|93.1|83
1747732500000|2025-05-20 09:15:00|93.61|93.11|93.45|92.95|93.7|93.2|93.45|92.95|107
1747732800000|2025-05-20 09:20:00|93.46|92.96|93.66|93.16|93.68|93.18|93.44|92.94|119
1747733100000|2025-05-20 09:25:00|93.65|93.15|93.61|93.11|93.66|93.16|93.52|93.02|137
1747733400000|2025-05-20 09:30:00|93.62|93.12|93.57|93.07|93.7|93.2|93.5|93|143
1747733700000|2025-05-20 09:35:00|93.56|93.06|93.67|93.17|93.71|93.21|93.4|92.9|138
1747734000000|2025-05-20 09:40:00|93.68|93.18|93.8|93.3|93.83|93.33|93.67|93.17|126
1747734300000|2025-05-20 09:45:00|93.79|93.29|93.75|93.25|93.96|93.46|93.74|93.24|76
1747734600000|2025-05-20 09:50:00|93.77|93.27|93.65|93.15|93.85|93.35|93.63|93.13|96
1747734900000|2025-05-20 09:55:00|93.66|93.16|93.68|93.18|93.7|93.2|93.59|93.09|82
1747735200000|2025-05-20 10:00:00|93.69|93.19|93.76|93.26|93.78|93.28|93.63|93.13|99
1747735500000|2025-05-20 10:05:00|93.75|93.25|93.74|93.24|93.83|93.33|93.55|93.05|181
1747735800000|2025-05-20 10:10:00|93.73|93.23|93.46|92.96|93.73|93.23|93.38|92.88|120
1747736100000|2025-05-20 10:15:00|93.48|92.98|93.21|92.71|93.48|92.98|93.19|92.69|126
1747736400000|2025-05-20 10:20:00|93.2|92.7|93.58|93.08|93.59|93.09|93.19|92.69|121
1747736700000|2025-05-20 10:25:00|93.57|93.07|93.48|92.98|93.59|93.09|93.41|92.91|64
1747737000000|2025-05-20 10:30:00|93.47|92.97|93.32|92.82|93.47|92.97|93.26|92.76|101
1747737300000|2025-05-20 10:35:00|93.29|92.79|93.38|92.88|93.5|93|93.29|92.79|66
1747737600000|2025-05-20 10:40:00|93.37|92.87|93.41|92.91|93.41|92.91|93.31|92.81|41
1747737900000|2025-05-20 10:45:00|93.42|92.92|93.33|92.83|93.48|92.98|93.19|92.69|142
1747738200000|2025-05-20 10:50:00|93.34|92.84|93.39|92.89|93.41|92.91|93.26|92.76|88
1747738500000|2025-05-20 10:55:00|93.38|92.88|93.42|92.92|93.59|93.09|93.26|92.76|86
1747738800000|2025-05-20 11:00:00|93.43|92.93|93.22|92.72|93.44|92.94|93.2|92.7|75
1747739100000|2025-05-20 11:05:00|93.21|92.71|92.99|92.49|93.22|92.72|92.97|92.47|46
1747739400000|2025-05-20 11:10:00|93.06|92.56|92.85|92.35|93.13|92.63|92.79|92.29|93
1747739700000|2025-05-20 11:15:00|92.84|92.34|92.86|92.36|92.89|92.39|92.72|92.22|101
1747740000000|2025-05-20 11:20:00|92.85|92.35|93.02|92.52|93.06|92.56|92.84|92.34|63
1747740300000|2025-05-20 11:25:00|93.01|92.51|93.41|92.91|93.47|92.97|93.01|92.51|75
1747740600000|2025-05-20 11:30:00|93.42|92.92|93.68|93.18|93.8|93.3|93.42|92.92|94
1747740900000|2025-05-20 11:35:00|93.67|93.17|93.79|93.29|93.79|93.29|93.67|93.17|75
1747741200000|2025-05-20 11:40:00|93.77|93.27|93.73|93.23|93.78|93.28|93.7|93.2|52
1747741500000|2025-05-20 11:45:00|93.72|93.22|93.73|93.23|93.81|93.31|93.69|93.19|67
1747741800000|2025-05-20 11:50:00|93.71|93.21|93.69|93.19|93.76|93.26|93.63|93.13|58
1747742100000|2025-05-20 11:55:00|93.68|93.18|93.77|93.27|93.8|93.3|93.64|93.14|39
1747742400000|2025-05-20 12:00:00|93.76|93.26|93.31|92.81|93.77|93.27|93.31|92.81|93
1747742700000|2025-05-20 12:05:00|93.32|92.82|93.18|92.68|93.33|92.83|93.12|92.62|111
1747743000000|2025-05-20 12:10:00|93.19|92.69|93.08|92.58|93.2|92.7|93.05|92.55|110
1747743300000|2025-05-20 12:15:00|93.09|92.59|93.04|92.54|93.16|92.66|92.96|92.46|88
1747743600000|2025-05-20 12:20:00|93.06|92.56|92.98|92.48|93.06|92.56|92.96|92.46|79
1747743900000|2025-05-20 12:25:00|92.99|92.49|92.97|92.47|93.02|92.52|92.96|92.46|46
1747744200000|2025-05-20 12:30:00|92.98|92.48|92.98|92.48|93.07|92.57|92.96|92.46|64
1747744500000|2025-05-20 12:35:00|92.97|92.47|92.8|92.3|92.98|92.48|92.67|92.17|94
1747744800000|2025-05-20 12:40:00|92.78|92.28|92.95|92.45|92.95|92.45|92.78|92.28|78
1747745100000|2025-05-20 12:45:00|92.94|92.44|92.98|92.48|93.03|92.53|92.88|92.38|69
1747745400000|2025-05-20 12:50:00|92.97|92.47|93.22|92.72|93.23|92.73|92.91|92.41|54
1747745700000|2025-05-20 12:55:00|93.23|92.73|93.18|92.68|93.23|92.73|93.12|92.62|41
1747746000000|2025-05-20 13:00:00|93.19|92.69|93.44|92.94|93.47|92.97|93.18|92.68|45
1747746300000|2025-05-20 13:05:00|93.43|92.93|93.25|92.75|93.46|92.96|93.21|92.71|80
1747746600000|2025-05-20 13:10:00|93.26|92.76|93.32|92.82|93.42|92.92|93.25|92.75|70
1747746900000|2025-05-20 13:15:00|93.33|92.83|93.47|92.97|93.52|93.02|93.32|92.82|90
1747747200000|2025-05-20 13:20:00|93.46|92.96|93.52|93.02|93.63|93.13|93.43|92.93|66
1747747500000|2025-05-20 13:25:00|93.57|93.07|93.49|92.99|93.63|93.13|93.49|92.99|42
1747747800000|2025-05-20 13:30:00|93.5|93|93.59|93.09|93.67|93.17|93.43|92.93|141
1747748100000|2025-05-20 13:35:00|93.57|93.07|93.44|92.94|93.57|93.07|93.17|92.67|202
1747748400000|2025-05-20 13:40:00|93.45|92.95|93.18|92.68|93.47|92.97|93.18|92.68|122
1747748700000|2025-05-20 13:45:00|93.19|92.69|93.16|92.66|93.3|92.8|93.08|92.58|172
1747749000000|2025-05-20 13:50:00|93.17|92.67|93.62|93.12|93.66|93.16|93.08|92.58|185
1747749300000|2025-05-20 13:55:00|93.61|93.11|93.64|93.14|93.86|93.36|93.61|93.11|108
1747749600000|2025-05-20 14:00:00|93.63|93.13|93.49|92.99|93.63|93.13|93.36|92.86|105
1747749900000|2025-05-20 14:05:00|93.48|92.98|93.4|92.9|93.62|93.12|93.35|92.85|121
1747750200000|2025-05-20 14:10:00|93.39|92.89|93.28|92.78|93.51|93.01|93.25|92.75|184
1747750500000|2025-05-20 14:15:00|93.27|92.77|93.68|93.18|93.74|93.24|93.24|92.74|163
1747750800000|2025-05-20 14:20:00|93.69|93.19|94.09|93.59|94.09|93.59|93.69|93.19|127
1747751100000|2025-05-20 14:25:00|94.08|93.58|93.56|93.06|94.08|93.58|93.55|93.05|105
1747751400000|2025-05-20 14:30:00|93.57|93.07|93.55|93.05|93.71|93.21|93.49|92.99|145
1747751700000|2025-05-20 14:35:00|93.52|93.02|93.66|93.16|93.66|93.16|93.47|92.97|70
1747752000000|2025-05-20 14:40:00|93.67|93.17|93.79|93.29|93.79|93.29|93.63|93.13|76
1747752300000|2025-05-20 14:45:00|93.8|93.3|93.88|93.38|93.97|93.47|93.69|93.19|91
1747752600000|2025-05-20 14:50:00|93.84|93.34|93.62|93.12|93.84|93.34|93.59|93.09|114
1747752900000|2025-05-20 14:55:00|93.63|93.13|93.66|93.16|93.76|93.26|93.59|93.09|85
1747753200000|2025-05-20 15:00:00|93.64|93.14|93.6|93.1|93.67|93.17|93.57|93.07|132
1747753500000|2025-05-20 15:05:00|93.61|93.11|93.72|93.22|93.74|93.24|93.54|93.04|89
1747753800000|2025-05-20 15:10:00|93.71|93.21|93.87|93.37|94.03|93.53|93.68|93.18|110
1747754100000|2025-05-20 15:15:00|93.86|93.36|93.84|93.34|93.95|93.45|93.73|93.23|110
1747754400000|2025-05-20 15:20:00|93.85|93.35|93.72|93.22|93.89|93.39|93.69|93.19|75
1747754700000|2025-05-20 15:25:00|93.71|93.21|94.14|93.64|94.15|93.65|93.71|93.21|87
1747755000000|2025-05-20 15:30:00|94.15|93.65|94.31|93.81|94.31|93.81|94.09|93.59|90
1747755300000|2025-05-20 15:35:00|94.32|93.82|94.4|93.9|94.44|93.94|94.31|93.81|76
1747755600000|2025-05-20 15:40:00|94.41|93.91|94.13|93.63|94.42|93.92|94.12|93.62|44
1747755900000|2025-05-20 15:45:00|94.11|93.61|94.24|93.74|94.25|93.75|94.11|93.61|60
1747756200000|2025-05-20 15:50:00|94.25|93.75|94.02|93.52|94.26|93.76|94.02|93.52|40
1747756500000|2025-05-20 15:55:00|94.03|93.53|94.18|93.68|94.25|93.75|94.03|93.53|66
1747756800000|2025-05-20 16:00:00|94.17|93.67|94.35|93.85|94.41|93.91|94.13|93.63|83
1747757100000|2025-05-20 16:05:00|94.34|93.84|94.15|93.65|94.35|93.85|94.01|93.51|70
1747757400000|2025-05-20 16:10:00|94.11|93.61|93.82|93.32|94.11|93.61|93.77|93.27|96
1747757700000|2025-05-20 16:15:00|93.81|93.31|94|93.5|94.02|93.52|93.74|93.24|84
1747758000000|2025-05-20 16:20:00|94.01|93.51|93.96|93.46|94.24|93.74|93.96|93.46|108
1747758300000|2025-05-20 16:25:00|93.95|93.45|94.04|93.54|94.05|93.55|93.91|93.41|59
1747758600000|2025-05-20 16:30:00|94.03|93.53|94.14|93.64|94.23|93.73|94.03|93.53|84
1747758900000|2025-05-20 16:35:00|94.15|93.65|94.21|93.71|94.28|93.78|94.14|93.64|43
1747759200000|2025-05-20 16:40:00|94.24|93.74|94.14|93.64|94.29|93.79|94.08|93.58|84
1747759500000|2025-05-20 16:45:00|94.15|93.65|94.06|93.56|94.18|93.68|94.06|93.56|53
1747759800000|2025-05-20 16:50:00|94.07|93.57|93.97|93.47|94.07|93.57|93.97|93.47|43
1747760100000|2025-05-20 16:55:00|93.96|93.46|93.9|93.4|94.01|93.51|93.83|93.33|65
1747760400000|2025-05-20 17:00:00|93.89|93.39|94.19|93.69|94.2|93.7|93.88|93.38|103
1747760700000|2025-05-20 17:05:00|94.2|93.7|94.35|93.85|94.4|93.9|94.2|93.7|91
1747761000000|2025-05-20 17:10:00|94.36|93.86|94.6|94.1|94.64|94.14|94.36|93.86|124
1747761300000|2025-05-20 17:15:00|94.59|94.09|94.41|93.91|94.6|94.1|94.4|93.9|132
1747761600000|2025-05-20 17:20:00|94.42|93.92|94.41|93.91|94.52|94.02|94.39|93.89|69
1747761900000|2025-05-20 17:25:00|94.42|93.92|94.47|93.97|94.49|93.99|94.37|93.87|49
1747762200000|2025-05-20 17:30:00|94.46|93.96|94.26|93.76|94.47|93.97|94.25|93.75|26
1747762500000|2025-05-20 17:35:00|94.25|93.75|94.26|93.76|94.42|93.92|94.25|93.75|72
1747762800000|2025-05-20 17:40:00|94.27|93.77|94.49|93.99|94.49|93.99|94.27|93.77|22
1747763100000|2025-05-20 17:45:00|94.48|93.98|94.54|94.04|94.57|94.07|94.48|93.98|34
1747763400000|2025-05-20 17:50:00|94.55|94.05|94.71|94.21|94.72|94.22|94.54|94.04|44
1747763700000|2025-05-20 17:55:00|94.7|94.2|94.7|94.2|94.76|94.26|94.67|94.17|36
1747764000000|2025-05-20 18:00:00|94.69|94.19|94.81|94.31|94.81|94.31|94.58|94.08|57
1747764300000|2025-05-20 18:05:00|94.82|94.32|94.72|94.22|94.87|94.37|94.7|94.2|78
1747764600000|2025-05-20 18:10:00|94.73|94.23|94.79|94.29|94.86|94.36|94.73|94.23|38
1747764900000|2025-05-20 18:15:00|94.78|94.28|94.53|94.03|94.79|94.29|94.39|93.89|93
1747765200000|2025-05-20 18:20:00|94.52|94.02|94.18|93.68|94.54|94.04|94.14|93.64|149
1747765500000|2025-05-20 18:25:00|94.2|93.7|94.01|93.51|94.31|93.81|93.98|93.48|49
1747765800000|2025-05-20 18:30:00|94|93.5|94.04|93.54|94.04|93.54|93.72|93.22|207
1747766100000|2025-05-20 18:35:00|94.05|93.55|94.22|93.72|94.26|93.76|94.04|93.54|93
1747766400000|2025-05-20 18:40:00|94.21|93.71|93.98|93.48|94.21|93.71|93.91|93.41|119
1747766700000|2025-05-20 18:45:00|93.97|93.47|93.53|93.03|94|93.5|93.53|93.03|96
1747767000000|2025-05-20 18:50:00|93.54|93.04|93.6|93.1|93.61|93.11|93.44|92.94|65
1747767300000|2025-05-20 18:55:00|93.58|93.08|93.42|92.92|93.58|93.08|93.36|92.86|133
1747767600000|2025-05-20 19:00:00|93.41|92.91|93.43|92.93|93.49|92.99|93.26|92.76|113
1747767900000|2025-05-20 19:05:00|93.44|92.94|93.86|93.36|93.89|93.39|93.44|92.94|114
1747768200000|2025-05-20 19:10:00|93.87|93.37|93.93|93.43|93.95|93.45|93.84|93.34|32
1747768500000|2025-05-20 19:15:00|93.94|93.44|93.92|93.42|93.95|93.45|93.8|93.3|42
1747768800000|2025-05-20 19:20:00|93.93|93.43|94.11|93.61|94.14|93.64|93.93|93.43|57
1747769100000|2025-05-20 19:25:00|94.12|93.62|94.12|93.62|94.15|93.65|94.1|93.6|25
1747769400000|2025-05-20 19:30:00|94.13|93.63|94.35|93.85|94.35|93.85|94.13|93.63|45
1747769700000|2025-05-20 19:35:00|94.36|93.86|93.85|93.35|94.36|93.86|93.71|93.21|79
1747770000000|2025-05-20 19:40:00|93.84|93.34|93.58|93.08|93.85|93.35|93.58|93.08|58
1747770300000|2025-05-20 19:45:00|93.59|93.09|93.75|93.25|93.8|93.3|93.59|93.09|67
1747770600000|2025-05-20 19:50:00|93.74|93.24|93.99|93.49|94.02|93.52|93.74|93.24|116
1747770900000|2025-05-20 19:55:00|94|93.5|94.08|93.58|94.45|93.95|93.93|93.43|145
1747771200000|2025-05-20 20:00:00|94.09|93.59|93.7|93.2|94.11|93.61|93.54|93.04|167
1747771500000|2025-05-20 20:05:00|93.71|93.21|93.97|93.47|93.97|93.47|93.7|93.2|124
1747771800000|2025-05-20 20:10:00|93.98|93.48|94.04|93.54|94.3|93.8|93.98|93.48|148
1747772100000|2025-05-20 20:15:00|94.06|93.56|93.99|93.49|94.07|93.57|93.72|93.22|122
1747772400000|2025-05-20 20:20:00|94.01|93.51|93.96|93.46|94.12|93.62|93.96|93.46|92
1747772700000|2025-05-20 20:25:00|93.94|93.44|93.98|93.48|93.98|93.48|93.82|93.32|95
1747773000000|2025-05-20 20:30:00|93.97|93.47|93.96|93.46|94.02|93.52|93.92|93.42|68
1747773300000|2025-05-20 20:35:00|93.97|93.47|93.98|93.48|94.22|93.72|93.83|93.33|155
1747773600000|2025-05-20 20:40:00|93.99|93.49|94.07|93.57|94.15|93.65|93.97|93.47|91
1747773900000|2025-05-20 20:45:00|94.08|93.58|94.8|94.3|94.82|94.32|94.08|93.58|176
1747774200000|2025-05-20 20:50:00|94.79|94.29|94.46|93.96|94.85|94.35|94.41|93.91|187
1747774500000|2025-05-20 20:55:00|94.47|93.97|94.53|94.03|94.55|94.05|94.44|93.94|91
1747774800000|2025-05-20 21:00:00|94.54|94.04|94.94|94.44|94.95|94.45|94.54|94.04|150
1747775100000|2025-05-20 21:05:00|94.95|94.45|95.07|94.57|95.07|94.57|94.7|94.2|109
1747775400000|2025-05-20 21:10:00|95.08|94.58|94.47|93.97|95.14|94.64|94.47|93.97|191
1747775700000|2025-05-20 21:15:00|94.48|93.98|94.55|94.05|94.64|94.14|94.47|93.97|59
1747776000000|2025-05-20 21:20:00|94.56|94.06|94.71|94.21|94.79|94.29|94.39|93.89|116
1747776300000|2025-05-20 21:25:00|94.7|94.2|94.19|93.69|94.78|94.28|94.19|93.69|125
1747776600000|2025-05-20 21:30:00|94.18|93.68|94.45|93.95|94.45|93.95|94.02|93.52|144
1747776900000|2025-05-20 21:35:00|94.46|93.96|94.52|94.02|94.61|94.11|94.4|93.9|99
1747777200000|2025-05-20 21:40:00|94.5|94|94.52|94.02|94.53|94.03|94.44|93.94|57
1747777500000|2025-05-20 21:45:00|94.54|94.04|94.55|94.05|94.69|94.19|94.44|93.94|57
1747777800000|2025-05-20 21:50:00|94.56|94.06|94.76|94.26|94.76|94.26|94.55|94.05|36
1747778100000|2025-05-20 21:55:00|94.75|94.25|94.54|94.04|94.77|94.27|94.52|94.02|57
1747778400000|2025-05-20 22:00:00|94.55|94.05|94.35|93.85|94.7|94.2|94.35|93.85|83
1747778700000|2025-05-20 22:05:00|94.34|93.84|94.29|93.79|94.35|93.85|94.11|93.61|113
1747779000000|2025-05-20 22:10:00|94.3|93.8|94.2|93.7|94.36|93.86|94.12|93.62|97
1747779300000|2025-05-20 22:15:00|94.19|93.69|94.03|93.53|94.21|93.71|94|93.5|85
1747779600000|2025-05-20 22:20:00|94.02|93.52|93.78|93.28|94.02|93.52|93.71|93.21|81
1747779900000|2025-05-20 22:25:00|93.79|93.29|94.01|93.51|94.02|93.52|93.79|93.29|102
1747780200000|2025-05-20 22:30:00|94.02|93.52|93.95|93.45|94.02|93.52|93.9|93.4|73
1747780500000|2025-05-20 22:35:00|93.94|93.44|93.84|93.34|93.95|93.45|93.78|93.28|52
1747780800000|2025-05-20 22:40:00|93.83|93.33|94.04|93.54|94.04|93.54|93.73|93.23|68
1747781100000|2025-05-20 22:45:00|94.05|93.55|94.08|93.58|94.14|93.64|94.05|93.55|65
1747781400000|2025-05-20 22:50:00|94.07|93.57|93.91|93.41|94.07|93.57|93.86|93.36|55
1747781700000|2025-05-20 22:55:00|93.92|93.42|94.08|93.58|94.08|93.58|93.86|93.36|54
1747782000000|2025-05-20 23:00:00|94.07|93.57|94.05|93.55|94.07|93.57|93.92|93.42|82
1747782300000|2025-05-20 23:05:00|94.06|93.56|94.19|93.69|94.22|93.72|94.03|93.53|103
1747782600000|2025-05-20 23:10:00|94.2|93.7|94.61|94.11|94.62|94.12|94.18|93.68|101
1747782900000|2025-05-20 23:15:00|94.62|94.12|94.91|94.41|94.94|94.44|94.61|94.11|79
1747783200000|2025-05-20 23:20:00|94.92|94.42|94.81|94.31|95|94.5|94.71|94.21|99
1747783500000|2025-05-20 23:25:00|94.77|94.27|94.73|94.23|94.83|94.33|94.72|94.22|28
1747783800000|2025-05-20 23:30:00|94.74|94.24|94.68|94.18|94.75|94.25|94.58|94.08|65
1747784100000|2025-05-20 23:35:00|94.67|94.17|94.61|94.11|94.67|94.17|94.46|93.96|56
1747784400000|2025-05-20 23:40:00|94.6|94.1|94.5|94|94.63|94.13|94.48|93.98|48
1747784700000|2025-05-20 23:45:00|94.52|94.02|94.75|94.25|94.76|94.26|94.39|93.89|75
1747785000000|2025-05-20 23:50:00|94.74|94.24|94.64|94.14|94.79|94.29|94.62|94.12|30
1747785300000|2025-05-20 23:55:00|94.66|94.16|94.73|94.23|94.73|94.23|94.64|94.14|32
1747785600000|2025-05-21 00:00:00|94.71|94.21|94.6|94.1|94.71|94.21|94.53|94.03|95
1747785900000|2025-05-21 00:05:00|94.59|94.09|94.52|94.02|94.59|94.09|94.38|93.88|169
1747786200000|2025-05-21 00:10:00|94.53|94.03|94.69|94.19|94.7|94.2|94.47|93.97|139
1747786500000|2025-05-21 00:15:00|94.7|94.2|94.49|93.99|94.81|94.31|94.37|93.87|124
1747786800000|2025-05-21 00:20:00|94.5|94|94.72|94.22|94.72|94.22|94.42|93.92|83
1747787100000|2025-05-21 00:25:00|94.71|94.21|94.68|94.18|94.73|94.23|94.63|94.13|71
1747787400000|2025-05-21 00:30:00|94.67|94.17|94.96|94.46|95.03|94.53|94.66|94.16|127
1747787700000|2025-05-21 00:35:00|94.97|94.47|94.65|94.15|94.97|94.47|94.6|94.1|138
1747788000000|2025-05-21 00:40:00|94.66|94.16|94.69|94.19|94.8|94.3|94.6|94.1|134
1747788300000|2025-05-21 00:45:00|94.68|94.18|94.87|94.37|94.95|94.45|94.66|94.16|142
1747788600000|2025-05-21 00:50:00|94.88|94.38|94.8|94.3|94.93|94.43|94.73|94.23|106
1747788900000|2025-05-21 00:55:00|94.81|94.31|94.76|94.26|94.82|94.32|94.7|94.2|69
1747789200000|2025-05-21 01:00:00|94.75|94.25|94.63|94.13|94.75|94.25|94.54|94.04|167
1747789500000|2025-05-21 01:05:00|94.65|94.15|95.03|94.53|95.03|94.53|94.64|94.14|137
1747789800000|2025-05-21 01:10:00|95.02|94.52|94.81|94.31|95.07|94.57|94.8|94.3|102
1747790100000|2025-05-21 01:15:00|94.82|94.32|94.78|94.28|94.88|94.38|94.78|94.28|57
1747790400000|2025-05-21 01:20:00|94.77|94.27|94.74|94.24|94.88|94.38|94.6|94.1|119
1747790700000|2025-05-21 01:25:00|94.75|94.25|94.85|94.35|94.86|94.36|94.73|94.23|64
1747791000000|2025-05-21 01:30:00|94.86|94.36|95.03|94.53|95.03|94.53|94.86|94.36|135
1747791300000|2025-05-21 01:35:00|95.02|94.52|95|94.5|95.06|94.56|94.97|94.47|101
1747791600000|2025-05-21 01:40:00|95.01|94.51|94.92|94.42|95.03|94.53|94.92|94.42|73
1747791900000|2025-05-21 01:45:00|94.9|94.4|94.97|94.47|94.97|94.47|94.83|94.33|60
1747792200000|2025-05-21 01:50:00|94.98|94.48|94.89|94.39|95.03|94.53|94.88|94.38|42
1747792500000|2025-05-21 01:55:00|94.88|94.38|94.67|94.17|94.88|94.38|94.65|94.15|58
1747792800000|2025-05-21 02:00:00|94.66|94.16|94.07|93.57|94.7|94.2|94.06|93.56|142
1747793100000|2025-05-21 02:05:00|94.08|93.58|93.8|93.3|94.14|93.64|93.78|93.28|122
1747793400000|2025-05-21 02:10:00|93.81|93.31|94.12|93.62|94.12|93.62|93.8|93.3|91
1747793700000|2025-05-21 02:15:00|94.13|93.63|94.12|93.62|94.35|93.85|94.09|93.59|102
1747794000000|2025-05-21 02:20:00|94.13|93.63|94.18|93.68|94.18|93.68|94.04|93.54|88
1747794300000|2025-05-21 02:25:00|94.17|93.67|94.56|94.06|94.88|94.38|94.15|93.65|128
1747794600000|2025-05-21 02:30:00|94.57|94.07|95.06|94.56|95.08|94.58|94.55|94.05|130
1747794900000|2025-05-21 02:35:00|95.07|94.57|94.95|94.45|95.14|94.64|94.91|94.41|87
1747795200000|2025-05-21 02:40:00|94.92|94.42|94.87|94.37|94.95|94.45|94.86|94.36|97
1747795500000|2025-05-21 02:45:00|94.88|94.38|94.94|94.44|95.06|94.56|94.87|94.37|173
1747795800000|2025-05-21 02:50:00|94.93|94.43|94.98|94.48|94.99|94.49|94.88|94.38|152
1747796100000|2025-05-21 02:55:00|94.97|94.47|94.91|94.41|95|94.5|94.89|94.39|103
1747796400000|2025-05-21 03:00:00|94.92|94.42|94.81|94.31|94.99|94.49|94.78|94.28|138
1747796700000|2025-05-21 03:05:00|94.8|94.3|94.57|94.07|94.81|94.31|94.43|93.93|80
1747797000000|2025-05-21 03:10:00|94.55|94.05|94.98|94.48|95.12|94.62|94.55|94.05|104
1747797300000|2025-05-21 03:15:00|95|94.5|95.04|94.54|95.1|94.6|94.98|94.48|89
1747797600000|2025-05-21 03:20:00|95.05|94.55|95.07|94.57|95.09|94.59|94.95|94.45|103
1747797900000|2025-05-21 03:25:00|95.08|94.58|94.88|94.38|95.13|94.63|94.82|94.32|140
1747798200000|2025-05-21 03:30:00|94.89|94.39|95.06|94.56|95.06|94.56|94.7|94.2|90
1747798500000|2025-05-21 03:35:00|95.04|94.54|95.3|94.8|95.36|94.86|94.95|94.45|104
1747798800000|2025-05-21 03:40:00|95.31|94.81|95.24|94.74|95.41|94.91|95.2|94.7|95
1747799100000|2025-05-21 03:45:00|95.23|94.73|95.34|94.84|95.42|94.92|95.23|94.73|117
1747799400000|2025-05-21 03:50:00|95.33|94.83|95.09|94.59|95.36|94.86|95.09|94.59|106
1747799700000|2025-05-21 03:55:00|95.1|94.6|95.01|94.51|95.11|94.61|95.01|94.51|77
1747800000000|2025-05-21 04:00:00|95.02|94.52|94.95|94.45|95.04|94.54|94.79|94.29|115
1747800300000|2025-05-21 04:05:00|94.96|94.46|95.29|94.79|95.4|94.9|94.94|94.44|97
1747800600000|2025-05-21 04:10:00|95.3|94.8|95.08|94.58|95.31|94.81|95.08|94.58|56
1747800900000|2025-05-21 04:15:00|95.09|94.59|95.16|94.66|95.28|94.78|95.09|94.59|124
1747801200000|2025-05-21 04:20:00|95.17|94.67|95.09|94.59|95.2|94.7|95.02|94.52|122
1747801500000|2025-05-21 04:25:00|95.1|94.6|94.97|94.47|95.16|94.66|94.97|94.47|76
1747801800000|2025-05-21 04:30:00|94.96|94.46|94.98|94.48|95.05|94.55|94.78|94.28|84
1747802100000|2025-05-21 04:35:00|94.99|94.49|95.46|94.96|95.6|95.1|94.99|94.49|163
1747802400000|2025-05-21 04:40:00|95.45|94.95|95.47|94.97|95.64|95.14|95.29|94.79|263
1747802700000|2025-05-21 04:45:00|95.48|94.98|95.3|94.8|95.55|95.05|95.28|94.78|185
1747803000000|2025-05-21 04:50:00|95.29|94.79|95.27|94.77|95.32|94.82|95.15|94.65|96
1747803300000|2025-05-21 04:55:00|95.26|94.76|95.28|94.78|95.36|94.86|95.2|94.7|71
1747803600000|2025-05-21 05:00:00|95.29|94.79|95.45|94.95|95.68|95.18|95.28|94.78|142
1747803900000|2025-05-21 05:05:00|95.46|94.96|95.28|94.78|95.58|95.08|95.28|94.78|222
1747804200000|2025-05-21 05:10:00|95.27|94.77|95.28|94.78|95.49|94.99|95.23|94.73|105
1747804500000|2025-05-21 05:15:00|95.29|94.79|95.75|95.25|95.75|95.25|95.29|94.79|153
1747804800000|2025-05-21 05:20:00|95.76|95.26|95.78|95.28|95.8|95.3|95.65|95.15|144
1747805100000|2025-05-21 05:25:00|95.79|95.29|95.85|95.35|95.94|95.44|95.78|95.28|147
1747805400000|2025-05-21 05:30:00|95.86|95.36|95.95|95.45|96.07|95.57|95.86|95.36|131
1747805700000|2025-05-21 05:35:00|95.94|95.44|95.69|95.19|96.03|95.53|95.69|95.19|227
1747806000000|2025-05-21 05:40:00|95.68|95.18|95.88|95.38|95.9|95.4|95.62|95.12|179
1747806300000|2025-05-21 05:45:00|95.89|95.39|95.84|95.34|96|95.5|95.72|95.22|180
1747806600000|2025-05-21 05:50:00|95.82|95.32|96.03|95.53|96.03|95.53|95.75|95.25|119
1747806900000|2025-05-21 05:55:00|96.02|95.52|96.04|95.54|96.14|95.64|96.01|95.51|100
1747807200000|2025-05-21 06:00:00|96.03|95.53|95.85|95.35|96.2|95.7|95.84|95.34|167
1747807500000|2025-05-21 06:05:00|95.86|95.36|95.79|95.29|95.91|95.41|95.69|95.19|277
1747807800000|2025-05-21 06:10:00|95.78|95.28|95.7|95.2|95.83|95.33|95.54|95.04|200
1747808100000|2025-05-21 06:15:00|95.71|95.21|95.75|95.25|95.87|95.37|95.49|94.99|197
1747808400000|2025-05-21 06:20:00|95.74|95.24|95.88|95.38|95.95|95.45|95.74|95.24|138
1747808700000|2025-05-21 06:25:00|95.89|95.39|96.13|95.63|96.16|95.66|95.88|95.38|193
1747809000000|2025-05-21 06:30:00|96.14|95.64|96.27|95.77|96.29|95.79|96.13|95.63|158
1747809300000|2025-05-21 06:35:00|96.28|95.78|96.19|95.69|96.43|95.93|96.08|95.58|260
1747809600000|2025-05-21 06:40:00|96.18|95.68|96.3|95.8|96.32|95.82|96.08|95.58|180
1747809900000|2025-05-21 06:45:00|96.31|95.81|96.1|95.6|96.39|95.89|96.09|95.59|118
1747810200000|2025-05-21 06:50:00|96.11|95.61|96.33|95.83|96.33|95.83|96.11|95.61|162
1747810500000|2025-05-21 06:55:00|96.32|95.82|96.22|95.72|96.33|95.83|96.21|95.71|97
1747810800000|2025-05-21 07:00:00|96.23|95.73|96.18|95.68|96.38|95.88|96.13|95.63|222
1747811100000|2025-05-21 07:05:00|96.17|95.67|96.07|95.57|96.21|95.71|96.04|95.54|164
1747811400000|2025-05-21 07:10:00|96.08|95.58|95.84|95.34|96.1|95.6|95.74|95.24|196
1747811700000|2025-05-21 07:15:00|95.83|95.33|95.62|95.12|95.86|95.36|95.35|94.85|335
1747812000000|2025-05-21 07:20:00|95.61|95.11|95.07|94.57|95.68|95.18|95.07|94.57|292
1747812300000|2025-05-21 07:25:00|95.08|94.58|95.32|94.82|95.41|94.91|94.96|94.46|243
1747812600000|2025-05-21 07:30:00|95.31|94.81|95.29|94.79|95.32|94.82|94.97|94.47|323
1747812900000|2025-05-21 07:35:00|95.28|94.78|94.89|94.39|95.36|94.86|94.83|94.33|249
1747813200000|2025-05-21 07:40:00|94.87|94.37|94.8|94.3|94.92|94.42|94.7|94.2|280
1747813500000|2025-05-21 07:45:00|94.78|94.28|95.09|94.59|95.09|94.59|94.7|94.2|143
1747813800000|2025-05-21 07:50:00|95.06|94.56|95.17|94.67|95.28|94.78|95.06|94.56|76
1747814100000|2025-05-21 07:55:00|95.18|94.68|95.06|94.56|95.21|94.71|95.04|94.54|131
1747814400000|2025-05-21 08:00:00|95.07|94.57|95.11|94.61|95.13|94.63|94.9|94.4|183
1747814700000|2025-05-21 08:05:00|95.12|94.62|94.98|94.48|95.15|94.65|94.98|94.48|155
1747815000000|2025-05-21 08:10:00|94.99|94.49|95.28|94.78|95.41|94.91|94.99|94.49|120
1747815300000|2025-05-21 08:15:00|95.27|94.77|94.83|94.33|95.27|94.77|94.82|94.32|120
1747815600000|2025-05-21 08:20:00|94.84|94.34|94.83|94.33|94.85|94.35|94.73|94.23|198
1747815900000|2025-05-21 08:25:00|94.85|94.35|94.94|94.44|94.99|94.49|94.78|94.28|193
1747816200000|2025-05-21 08:30:00|94.93|94.43|94.86|94.36|95.04|94.54|94.79|94.29|368
1747816500000|2025-05-21 08:35:00|94.85|94.35|94.98|94.48|95.07|94.57|94.79|94.29|338
1747816800000|2025-05-21 08:40:00|94.97|94.47|94.92|94.42|94.98|94.48|94.78|94.28|203
1747817100000|2025-05-21 08:45:00|94.93|94.43|95.04|94.54|95.05|94.55|94.79|94.29|253
1747817400000|2025-05-21 08:50:00|95.02|94.52|95.13|94.63|95.17|94.67|94.95|94.45|181
1747817700000|2025-05-21 08:55:00|95.11|94.61|94.99|94.49|95.19|94.69|94.96|94.46|96
1747818000000|2025-05-21 09:00:00|95|94.5|95.21|94.71|95.22|94.72|94.9|94.4|177
1747818300000|2025-05-21 09:05:00|95.22|94.72|94.95|94.45|95.24|94.74|94.75|94.25|205
1747818600000|2025-05-21 09:10:00|94.99|94.49|95.03|94.53|95.05|94.55|94.92|94.42|121
1747818900000|2025-05-21 09:15:00|95.04|94.54|95|94.5|95.23|94.73|94.97|94.47|132
1747819200000|2025-05-21 09:20:00|94.99|94.49|95.53|95.03|95.53|95.03|94.99|94.49|111
1747819500000|2025-05-21 09:25:00|95.51|95.01|95.31|94.81|95.52|95.02|95.25|94.75|126
1747819800000|2025-05-21 09:30:00|95.32|94.82|95.32|94.82|95.33|94.83|95.13|94.63|166
1747820100000|2025-05-21 09:35:00|95.3|94.8|95.49|94.99|95.51|95.01|95.29|94.79|109
1747820400000|2025-05-21 09:40:00|95.47|94.97|95.1|94.6|95.47|94.97|95.08|94.58|172
1747820700000|2025-05-21 09:45:00|95.09|94.59|95.13|94.63|95.28|94.78|95.06|94.56|172
1747821000000|2025-05-21 09:50:00|95.14|94.64|95.46|94.96|95.47|94.97|95.12|94.62|131
1747821300000|2025-05-21 09:55:00|95.45|94.95|95.51|95.01|95.52|95.02|95.38|94.88|114
1747821600000|2025-05-21 10:00:00|95.5|95|95.4|94.9|95.54|95.04|95.25|94.75|231
1747821900000|2025-05-21 10:05:00|95.39|94.89|95.4|94.9|95.41|94.91|95.23|94.73|154
1747822200000|2025-05-21 10:10:00|95.39|94.89|95.64|95.14|95.7|95.2|95.34|94.84|115
1747822500000|2025-05-21 10:15:00|95.61|95.11|95.66|95.16|95.74|95.24|95.52|95.02|130
1747822800000|2025-05-21 10:20:00|95.65|95.15|95.4|94.9|95.65|95.15|95.31|94.81|184
1747823100000|2025-05-21 10:25:00|95.41|94.91|95.4|94.9|95.46|94.96|95.36|94.86|118
1747823400000|2025-05-21 10:30:00|95.41|94.91|95.45|94.95|95.5|95|95.34|94.84|144
1747823700000|2025-05-21 10:35:00|95.46|94.96|95.39|94.89|95.46|94.96|95.33|94.83|99
1747824000000|2025-05-21 10:40:00|95.38|94.88|95.38|94.88|95.42|94.92|95.31|94.81|81
1747824300000|2025-05-21 10:45:00|95.37|94.87|95.31|94.81|95.43|94.93|95.31|94.81|89
1747824600000|2025-05-21 10:50:00|95.29|94.79|95.45|94.95|95.5|95|95.28|94.78|86
1747824900000|2025-05-21 10:55:00|95.44|94.94|95.55|95.05|95.55|95.05|95.39|94.89|111
1747825200000|2025-05-21 11:00:00|95.56|95.06|95.59|95.09|95.6|95.1|95.44|94.94|138
1747825500000|2025-05-21 11:05:00|95.57|95.07|95.86|95.36|95.86|95.36|95.56|95.06|92
1747825800000|2025-05-21 11:10:00|95.87|95.37|95.86|95.36|95.98|95.48|95.77|95.27|136
1747826100000|2025-05-21 11:15:00|95.87|95.37|96|95.5|96.02|95.52|95.86|95.36|149
1747826400000|2025-05-21 11:20:00|95.99|95.49|95.86|95.36|96.01|95.51|95.86|95.36|85
1747826700000|2025-05-21 11:25:00|95.84|95.34|95.88|95.38|95.89|95.39|95.78|95.28|121
1747827000000|2025-05-21 11:30:00|95.89|95.39|95.74|95.24|95.92|95.42|95.7|95.2|124
1747827300000|2025-05-21 11:35:00|95.73|95.23|95.67|95.17|95.74|95.24|95.66|95.16|69
1747827600000|2025-05-21 11:40:00|95.68|95.18|95.82|95.32|95.91|95.41|95.68|95.18|78
1747827900000|2025-05-21 11:45:00|95.83|95.33|95.85|95.35|95.86|95.36|95.67|95.17|99
1747828200000|2025-05-21 11:50:00|95.84|95.34|95.92|95.42|95.93|95.43|95.82|95.32|77
1747828500000|2025-05-21 11:55:00|95.91|95.41|95.78|95.28|95.92|95.42|95.78|95.28|46
1747828800000|2025-05-21 12:00:00|95.79|95.29|95.62|95.12|95.79|95.29|95.57|95.07|138
1747829100000|2025-05-21 12:05:00|95.63|95.13|95.54|95.04|95.64|95.14|95.51|95.01|103
1747829400000|2025-05-21 12:10:00|95.55|95.05|95.62|95.12|95.69|95.19|95.54|95.04|155
1747829700000|2025-05-21 12:15:00|95.63|95.13|95.79|95.29|95.81|95.31|95.62|95.12|116
1747830000000|2025-05-21 12:20:00|95.78|95.28|95.75|95.25|95.92|95.42|95.74|95.24|87
1747830300000|2025-05-21 12:25:00|95.76|95.26|95.88|95.38|95.95|95.45|95.76|95.26|82
1747830600000|2025-05-21 12:30:00|95.87|95.37|95.74|95.24|95.87|95.37|95.69|95.19|157
1747830900000|2025-05-21 12:35:00|95.75|95.25|95.76|95.26|95.79|95.29|95.72|95.22|127
1747831200000|2025-05-21 12:40:00|95.75|95.25|95.66|95.16|95.75|95.25|95.64|95.14|68
1747831500000|2025-05-21 12:45:00|95.65|95.15|95.29|94.79|95.66|95.16|95.23|94.73|141
1747831800000|2025-05-21 12:50:00|95.3|94.8|95.34|94.84|95.43|94.93|95.27|94.77|94
1747832100000|2025-05-21 12:55:00|95.35|94.85|95.38|94.88|95.4|94.9|95.29|94.79|132
1747832400000|2025-05-21 13:00:00|95.39|94.89|95.32|94.82|95.45|94.95|95.31|94.81|146
1747832700000|2025-05-21 13:05:00|95.33|94.83|95.12|94.62|95.35|94.85|95.04|94.54|199
1747833000000|2025-05-21 13:10:00|95.13|94.63|94.98|94.48|95.15|94.65|94.93|94.43|147
1747833300000|2025-05-21 13:15:00|94.99|94.49|95.07|94.57|95.07|94.57|94.93|94.43|162
1747833600000|2025-05-21 13:20:00|95.06|94.56|95.09|94.59|95.24|94.74|94.98|94.48|120
1747833900000|2025-05-21 13:25:00|95.07|94.57|95.15|94.65|95.23|94.73|95.04|94.54|190
1747834200000|2025-05-21 13:30:00|95.16|94.66|95.3|94.8|95.41|94.91|95.16|94.66|292
1747834500000|2025-05-21 13:35:00|95.29|94.79|95.5|95|95.54|95.04|95.18|94.68|235
1747834800000|2025-05-21 13:40:00|95.51|95.01|95.77|95.27|95.78|95.28|95.39|94.89|195
1747835100000|2025-05-21 13:45:00|95.76|95.26|95.81|95.31|95.91|95.41|95.74|95.24|221
1747835400000|2025-05-21 13:50:00|95.82|95.32|95.88|95.38|96.01|95.51|95.74|95.24|194
1747835700000|2025-05-21 13:55:00|95.87|95.37|95.88|95.38|96.11|95.61|95.82|95.32|165
1747836000000|2025-05-21 14:00:00|95.89|95.39|95.94|95.44|95.96|95.46|95.81|95.31|363
1747836300000|2025-05-21 14:05:00|95.93|95.43|95.89|95.39|96.12|95.62|95.83|95.33|240
1747836600000|2025-05-21 14:10:00|95.9|95.4|95.87|95.37|95.94|95.44|95.64|95.14|174
1747836900000|2025-05-21 14:15:00|95.88|95.38|96.08|95.58|96.09|95.59|95.76|95.26|194
1747837200000|2025-05-21 14:20:00|96.09|95.59|95.94|95.44|96.11|95.61|95.87|95.37|223
1747837500000|2025-05-21 14:25:00|95.93|95.43|95.76|95.26|95.95|95.45|95.74|95.24|99
1747837800000|2025-05-21 14:30:00|95.75|95.25|95.35|94.85|95.84|95.34|95.23|94.73|280
1747838100000|2025-05-21 14:35:00|95.36|94.86|95.63|95.13|95.65|95.15|95.33|94.83|196
1747838400000|2025-05-21 14:40:00|95.64|95.14|95.69|95.19|95.77|95.27|95.6|95.1|162
1747838700000|2025-05-21 14:45:00|95.68|95.18|95.81|95.31|95.82|95.32|95.51|95.01|176
1747839000000|2025-05-21 14:50:00|95.8|95.3|95.92|95.42|96.09|95.59|95.79|95.29|276
1747839300000|2025-05-21 14:55:00|95.91|95.41|96.43|95.93|96.44|95.94|95.91|95.41|257
1747839600000|2025-05-21 15:00:00|96.42|95.92|96.66|96.16|96.67|96.17|95.9|95.4|373
1747839900000|2025-05-21 15:05:00|96.65|96.15|96.76|96.26|96.9|96.4|96.65|96.15|254
1747840200000|2025-05-21 15:10:00|96.77|96.27|96.31|95.81|96.8|96.3|96.27|95.77|227
1747840500000|2025-05-21 15:15:00|96.32|95.82|96.58|96.08|96.78|96.28|96.32|95.82|195
1747840800000|2025-05-21 15:20:00|96.57|96.07|96.77|96.27|96.77|96.27|96.39|95.89|277
1747841100000|2025-05-21 15:25:00|96.78|96.28|96.71|96.21|96.92|96.42|96.7|96.2|331
1747841400000|2025-05-21 15:30:00|96.7|96.2|96.62|96.12|96.9|96.4|96.62|96.12|435
1747841700000|2025-05-21 15:35:00|96.63|96.13|96.31|95.81|96.69|96.19|96.13|95.63|499
1747842000000|2025-05-21 15:40:00|96.32|95.82|96.61|96.11|96.63|96.13|96.3|95.8|270
1747842300000|2025-05-21 15:45:00|96.62|96.12|96.53|96.03|96.8|96.3|96.45|95.95|115
1747842600000|2025-05-21 15:50:00|96.52|96.02|96.94|96.44|96.94|96.44|96.48|95.98|144
1747842900000|2025-05-21 15:55:00|96.93|96.43|96.91|96.41|97.02|96.52|96.82|96.32|106
1747843200000|2025-05-21 16:00:00|96.93|96.43|96.91|96.41|97.1|96.6|96.87|96.37|168
1747843500000|2025-05-21 16:05:00|96.9|96.4|96.87|96.37|96.9|96.4|96.64|96.14|175
1747843800000|2025-05-21 16:10:00|96.88|96.38|97.06|96.56|97.06|96.56|96.83|96.33|126
1747844100000|2025-05-21 16:15:00|97.05|96.55|97.06|96.56|97.14|96.64|96.93|96.43|180
1747844400000|2025-05-21 16:20:00|97.05|96.55|97.2|96.7|97.22|96.72|96.93|96.43|177
1747844700000|2025-05-21 16:25:00|97.21|96.71|97.47|96.97|97.56|97.06|97.21|96.71|156
1747845000000|2025-05-21 16:30:00|97.46|96.96|98.17|97.67|98.18|97.68|97.44|96.94|146
1747845300000|2025-05-21 16:35:00|98.18|97.68|98.16|97.66|98.36|97.86|97.94|97.44|220
1747845600000|2025-05-21 16:40:00|98.17|97.67|98.46|97.96|98.46|97.96|98.17|97.67|209
1747845900000|2025-05-21 16:45:00|98.45|97.95|98.53|98.03|98.6|98.1|98.34|97.84|251
1747846200000|2025-05-21 16:50:00|98.54|98.04|98.4|97.9|98.61|98.11|98.22|97.72|274
1747846500000|2025-05-21 16:55:00|98.41|97.91|97.74|97.24|98.52|98.02|97.72|97.22|304
1747846800000|2025-05-21 17:00:00|97.75|97.25|97.69|97.19|98.08|97.58|97.59|97.09|330
1747847100000|2025-05-21 17:05:00|97.7|97.2|97.26|96.76|97.75|97.25|97.19|96.69|260
1747847400000|2025-05-21 17:10:00|97.25|96.75|97.39|96.89|97.4|96.9|96.98|96.48|320
1747847700000|2025-05-21 17:15:00|97.4|96.9|96.66|96.16|97.41|96.91|96.37|95.87|384
1747848000000|2025-05-21 17:20:00|96.69|96.19|95.42|94.92|96.74|96.24|95.4|94.9|541
1747848300000|2025-05-21 17:25:00|95.43|94.93|94.9|94.4|95.47|94.97|94.77|94.27|615
1747848600000|2025-05-21 17:30:00|94.91|94.41|95.77|95.27|95.84|95.34|94.56|94.06|618
1747848900000|2025-05-21 17:35:00|95.75|95.25|95.95|95.45|95.95|95.45|95.54|95.04|472
1747849200000|2025-05-21 17:40:00|95.93|95.43|95.49|94.99|96|95.5|95.41|94.91|429
1747849500000|2025-05-21 17:45:00|95.48|94.98|95.59|95.09|95.89|95.39|95.26|94.76|499
1747849800000|2025-05-21 17:50:00|95.6|95.1|95.36|94.86|95.88|95.38|95.33|94.83|357
1747850100000|2025-05-21 17:55:00|95.35|94.85|95.66|95.16|95.66|95.16|95.03|94.53|308
1747850400000|2025-05-21 18:00:00|95.7|95.2|95.51|95.01|95.79|95.29|95.23|94.73|264
1747850700000|2025-05-21 18:05:00|95.52|95.02|95.93|95.43|95.96|95.46|95.5|95|143
1747851000000|2025-05-21 18:10:00|95.92|95.42|95.6|95.1|95.97|95.47|95.55|95.05|133
1747851300000|2025-05-21 18:15:00|95.59|95.09|95.53|95.03|95.89|95.39|95.53|95.03|215
1747851600000|2025-05-21 18:20:00|95.52|95.02|95.33|94.83|95.53|95.03|95.29|94.79|123
1747851900000|2025-05-21 18:25:00|95.34|94.84|95.32|94.82|95.46|94.96|95.31|94.81|165
1747852200000|2025-05-21 18:30:00|95.33|94.83|95.53|95.03|95.54|95.04|95.32|94.82|213
1747852500000|2025-05-21 18:35:00|95.54|95.04|95.45|94.95|95.74|95.24|95.35|94.85|199
1747852800000|2025-05-21 18:40:00|95.44|94.94|96.05|95.55|96.13|95.63|95.42|94.92|203
1747853100000|2025-05-21 18:45:00|96.06|95.56|95.69|95.19|96.17|95.67|95.61|95.11|347
1747853400000|2025-05-21 18:50:00|95.68|95.18|95.54|95.04|95.82|95.32|95.54|95.04|241
1747853700000|2025-05-21 18:55:00|95.53|95.03|95.33|94.83|95.57|95.07|95.11|94.61|158
1747854000000|2025-05-21 19:00:00|95.32|94.82|95.69|95.19|95.7|95.2|95.32|94.82|231
1747854300000|2025-05-21 19:05:00|95.68|95.18|95.24|94.74|95.77|95.27|95.22|94.72|146
1747854600000|2025-05-21 19:10:00|95.26|94.76|95.33|94.83|95.43|94.93|95.21|94.71|176
1747854900000|2025-05-21 19:15:00|95.34|94.84|95.18|94.68|95.34|94.84|95.09|94.59|159
1747855200000|2025-05-21 19:20:00|95.17|94.67|95.39|94.89|95.42|94.92|95.13|94.63|206
1747855500000|2025-05-21 19:25:00|95.4|94.9|95.42|94.92|95.45|94.95|95.31|94.81|69
1747855800000|2025-05-21 19:30:00|95.43|94.93|95.72|95.22|95.73|95.23|95.43|94.93|118
1747856100000|2025-05-21 19:35:00|95.73|95.23|96.22|95.72|96.22|95.72|95.71|95.21|170
1747856400000|2025-05-21 19:40:00|96.19|95.69|96.33|95.83|96.37|95.87|96.18|95.68|135
1747856700000|2025-05-21 19:45:00|96.34|95.84|96.55|96.05|96.59|96.09|96.3|95.8|200
1747857000000|2025-05-21 19:50:00|96.56|96.06|96.33|95.83|96.67|96.17|96.33|95.83|143
1747857300000|2025-05-21 19:55:00|96.34|95.84|96.63|96.13|96.66|96.16|96.33|95.83|137
1747857600000|2025-05-21 20:00:00|96.62|96.12|96.55|96.05|96.69|96.19|96.54|96.04|174
1747857900000|2025-05-21 20:05:00|96.56|96.06|96.42|95.92|96.67|96.17|96.36|95.86|160
1747858200000|2025-05-21 20:10:00|96.41|95.91|96.21|95.71|96.44|95.94|96.13|95.63|96
1747858500000|2025-05-21 20:15:00|96.22|95.72|96.56|96.06|96.56|96.06|96.19|95.69|112
1747858800000|2025-05-21 20:20:00|96.57|96.07|96.63|96.13|96.66|96.16|96.53|96.03|105
1747859100000|2025-05-21 20:25:00|96.64|96.14|96.62|96.12|96.71|96.21|96.6|96.1|74
1747859400000|2025-05-21 20:30:00|96.61|96.11|96.53|96.03|96.69|96.19|96.5|96|129
1747859700000|2025-05-21 20:35:00|96.52|96.02|96.5|96|96.53|96.03|96.42|95.92|156
1747860000000|2025-05-21 20:40:00|96.49|95.99|96.39|95.89|96.53|96.03|96.37|95.87|79
1747860300000|2025-05-21 20:45:00|96.41|95.91|96.23|95.73|96.41|95.91|96.08|95.58|93
1747860600000|2025-05-21 20:50:00|96.24|95.74|96.32|95.82|96.32|95.82|96.03|95.53|68
1747860900000|2025-05-21 20:55:00|96.33|95.83|96.43|95.93|96.51|96.01|96.33|95.83|127
1747861200000|2025-05-21 21:00:00|96.44|95.94|96.38|95.88|96.44|95.94|96.28|95.78|97
1747861500000|2025-05-21 21:05:00|96.34|95.84|96.67|96.17|96.67|96.17|96.34|95.84|79
1747861800000|2025-05-21 21:10:00|96.66|96.16|96.94|96.44|96.94|96.44|96.64|96.14|57
1747862100000|2025-05-21 21:15:00|96.93|96.43|96.72|96.22|96.93|96.43|96.7|96.2|76
1747862400000|2025-05-21 21:20:00|96.73|96.23|96.64|96.14|96.82|96.32|96.63|96.13|50
1747862700000|2025-05-21 21:25:00|96.63|96.13|96.52|96.02|96.68|96.18|96.52|96.02|58
1747863000000|2025-05-21 21:30:00|96.51|96.01|96.65|96.15|96.65|96.15|96.46|95.96|66
1747863300000|2025-05-21 21:35:00|96.64|96.14|96.67|96.17|96.68|96.18|96.53|96.03|26
1747863600000|2025-05-21 21:40:00|96.68|96.18|96.76|96.26|96.77|96.27|96.68|96.18|33
1747863900000|2025-05-21 21:45:00|96.77|96.27|97.01|96.51|97.02|96.52|96.76|96.26|36
1747864200000|2025-05-21 21:50:00|97|96.5|96.67|96.17|97|96.5|96.67|96.17|41
1747864500000|2025-05-21 21:55:00|96.66|96.16|96.68|96.18|96.77|96.27|96.66|96.16|53
1747864800000|2025-05-21 22:00:00|96.69|96.19|96.73|96.23|96.81|96.31|96.69|96.19|78
1747865100000|2025-05-21 22:05:00|96.74|96.24|96.69|96.19|96.82|96.32|96.69|96.19|87
1747865400000|2025-05-21 22:10:00|96.71|96.21|96.61|96.11|96.72|96.22|96.5|96|53
1747865700000|2025-05-21 22:15:00|96.62|96.12|96.79|96.29|96.82|96.32|96.61|96.11|77
1747866000000|2025-05-21 22:20:00|96.8|96.3|97.01|96.51|97.03|96.53|96.79|96.29|70
1747866300000|2025-05-21 22:25:00|97.02|96.52|97.11|96.61|97.11|96.61|97.02|96.52|38
1747866600000|2025-05-21 22:30:00|97.1|96.6|97.15|96.65|97.21|96.71|97.1|96.6|83
1747866900000|2025-05-21 22:35:00|97.14|96.64|97|96.5|97.14|96.64|96.98|96.48|68
1747867200000|2025-05-21 22:40:00|96.99|96.49|97.1|96.6|97.12|96.62|96.92|96.42|142
1747867500000|2025-05-21 22:45:00|97.11|96.61|97.04|96.54|97.17|96.67|97.03|96.53|100
1747867800000|2025-05-21 22:50:00|97.03|96.53|97.36|96.86|97.37|96.87|96.99|96.49|138
1747868100000|2025-05-21 22:55:00|97.35|96.85|97.33|96.83|97.37|96.87|97.3|96.8|103
1747868400000|2025-05-21 23:00:00|97.32|96.82|97.13|96.63|97.34|96.84|97.03|96.53|217
1747868700000|2025-05-21 23:05:00|97.12|96.62|97.03|96.53|97.17|96.67|97.01|96.51|66
1747869000000|2025-05-21 23:10:00|97.04|96.54|97.33|96.83|97.35|96.85|97.04|96.54|146
1747869300000|2025-05-21 23:15:00|97.34|96.84|97.33|96.83|97.39|96.89|97.28|96.78|179
1747869600000|2025-05-21 23:20:00|97.34|96.84|97.59|97.09|97.59|97.09|97.32|96.82|126
1747869900000|2025-05-21 23:25:00|97.58|97.08|97.5|97|98.03|97.53|97.45|96.95|292
1747870200000|2025-05-21 23:30:00|97.51|97.01|97.64|97.14|97.96|97.46|97.51|97.01|359
1747870500000|2025-05-21 23:35:00|97.65|97.15|97.54|97.04|97.89|97.39|97.54|97.04|228
1747870800000|2025-05-21 23:40:00|97.55|97.05|97.59|97.09|97.81|97.31|97.55|97.05|136
1747871100000|2025-05-21 23:45:00|97.6|97.1|97.57|97.07|97.7|97.2|97.57|97.07|108
1747871400000|2025-05-21 23:50:00|97.59|97.09|97.61|97.11|97.69|97.19|97.39|96.89|101
1747871700000|2025-05-21 23:55:00|97.62|97.12|97.4|96.9|97.64|97.14|97.4|96.9|65
1747872000000|2025-05-22 00:00:00|97.41|96.91|97.66|97.16|97.69|97.19|97.3|96.8|172
1747872300000|2025-05-22 00:05:00|97.65|97.15|97.5|97|97.68|97.18|97.3|96.8|147
1747872600000|2025-05-22 00:10:00|97.51|97.01|97.52|97.02|97.65|97.15|97.38|96.88|134
1747872900000|2025-05-22 00:15:00|97.53|97.03|97.66|97.16|97.71|97.21|97.52|97.02|80
1747873200000|2025-05-22 00:20:00|97.67|97.17|97.87|97.37|97.88|97.38|97.65|97.15|94
1747873500000|2025-05-22 00:25:00|97.86|97.36|98.04|97.54|98.21|97.71|97.76|97.26|121
1747873800000|2025-05-22 00:30:00|97.98|97.48|98|97.5|98.22|97.72|97.92|97.42|149
1747874100000|2025-05-22 00:35:00|97.98|97.48|97.63|97.13|98.06|97.56|97.63|97.13|139
1747874400000|2025-05-22 00:40:00|97.62|97.12|97.7|97.2|97.72|97.22|97.44|96.94|173
1747874700000|2025-05-22 00:45:00|97.71|97.21|97.73|97.23|98.02|97.52|97.71|97.21|120
1747875000000|2025-05-22 00:50:00|97.74|97.24|98.06|97.56|98.06|97.56|97.74|97.24|99
1747875300000|2025-05-22 00:55:00|98.07|97.57|98.11|97.61|98.12|97.62|97.98|97.48|92
1747875600000|2025-05-22 01:00:00|98.09|97.59|98.29|97.79|98.29|97.79|98.09|97.59|124
1747875900000|2025-05-22 01:05:00|98.28|97.78|97.99|97.49|98.34|97.84|97.99|97.49|98
1747876200000|2025-05-22 01:10:00|97.98|97.48|98.19|97.69|98.2|97.7|97.97|97.47|131
1747876500000|2025-05-22 01:15:00|98.2|97.7|97.95|97.45|98.21|97.71|97.95|97.45|109
1747876800000|2025-05-22 01:20:00|97.94|97.44|97.89|97.39|97.98|97.48|97.89|97.39|109
1747877100000|2025-05-22 01:25:00|97.88|97.38|98.12|97.62|98.14|97.64|97.82|97.32|132
1747877400000|2025-05-22 01:30:00|98.13|97.63|98.35|97.85|98.41|97.91|97.9|97.4|139
1747877700000|2025-05-22 01:35:00|98.36|97.86|98.12|97.62|98.43|97.93|98.12|97.62|132
1747878000000|2025-05-22 01:40:00|98.11|97.61|98.12|97.62|98.27|97.77|98.01|97.51|100
1747878300000|2025-05-22 01:45:00|98.13|97.63|97.84|97.34|98.33|97.83|97.76|97.26|109
1747878600000|2025-05-22 01:50:00|97.85|97.35|97.81|97.31|97.98|97.48|97.81|97.31|78
1747878900000|2025-05-22 01:55:00|97.8|97.3|97.8|97.3|97.88|97.38|97.77|97.27|117
1747879200000|2025-05-22 02:00:00|97.79|97.29|97.75|97.25|97.84|97.34|97.69|97.19|153
1747879500000|2025-05-22 02:05:00|97.76|97.26|98.01|97.51|98.07|97.57|97.75|97.25|165
1747879800000|2025-05-22 02:10:00|98|97.5|98|97.5|98.03|97.53|97.78|97.28|109
1747880100000|2025-05-22 02:15:00|98.01|97.51|97.96|97.46|98.05|97.55|97.86|97.36|102
1747880400000|2025-05-22 02:20:00|97.98|97.48|98.05|97.55|98.06|97.56|97.91|97.41|70
1747880700000|2025-05-22 02:25:00|98.04|97.54|98.16|97.66|98.25|97.75|98.03|97.53|90
1747881000000|2025-05-22 02:30:00|98.17|97.67|98.49|97.99|98.5|98|98.15|97.65|63
1747881300000|2025-05-22 02:35:00|98.5|98|98.5|98|98.56|98.06|98.43|97.93|101
1747881600000|2025-05-22 02:40:00|98.51|98.01|98.29|97.79|98.52|98.02|98.25|97.75|99
1747881900000|2025-05-22 02:45:00|98.3|97.8|98.47|97.97|98.54|98.04|98.3|97.8|168
1747882200000|2025-05-22 02:50:00|98.48|97.98|98.45|97.95|98.52|98.02|98.4|97.9|102
1747882500000|2025-05-22 02:55:00|98.44|97.94|98.36|97.86|98.45|97.95|98.34|97.84|62
1747882800000|2025-05-22 03:00:00|98.37|97.87|98.46|97.96|98.47|97.97|98.25|97.75|74
1747883100000|2025-05-22 03:05:00|98.47|97.97|98.58|98.08|98.62|98.12|98.46|97.96|56
1747883400000|2025-05-22 03:10:00|98.59|98.09|98.63|98.13|98.8|98.3|98.54|98.04|87
1747883700000|2025-05-22 03:15:00|98.64|98.14|98.64|98.14|98.82|98.32|98.62|98.12|112
1747884000000|2025-05-22 03:20:00|98.65|98.15|98.84|98.34|98.86|98.36|98.65|98.15|79
1747884300000|2025-05-22 03:25:00|98.85|98.35|99.03|98.53|99.03|98.53|98.83|98.33|77
1747884600000|2025-05-22 03:30:00|99.04|98.54|99.14|98.64|99.14|98.64|98.91|98.41|91
1747884900000|2025-05-22 03:35:00|99.13|98.63|99.11|98.61|99.16|98.66|99.1|98.6|44
1747885200000|2025-05-22 03:40:00|99.12|98.62|99.46|98.96|99.5|99|99.12|98.62|154
1747885500000|2025-05-22 03:45:00|99.47|98.97|99.81|99.31|99.81|99.31|99.46|98.96|165
1747885800000|2025-05-22 03:50:00|99.83|99.33|99.78|99.28|100.32|99.82|99.68|99.18|156
1747886100000|2025-05-22 03:55:00|99.77|99.27|99.79|99.29|100|99.5|99.75|99.25|140
1747886400000|2025-05-22 04:00:00|99.8|99.3|99.57|99.07|99.82|99.32|99.49|98.99|143
1747886700000|2025-05-22 04:05:00|99.59|99.09|99.6|99.1|99.66|99.16|99.37|98.87|194
1747887000000|2025-05-22 04:10:00|99.59|99.09|99.49|98.99|99.71|99.21|99.45|98.95|126
1747887300000|2025-05-22 04:15:00|99.48|98.98|99.31|98.81|99.54|99.04|99.25|98.75|114
1747887600000|2025-05-22 04:20:00|99.34|98.84|99.14|98.64|99.37|98.87|99.13|98.63|108
1747887900000|2025-05-22 04:25:00|99.15|98.65|99.51|99.01|99.51|99.01|99.15|98.65|159
1747888200000|2025-05-22 04:30:00|99.49|98.99|99.49|98.99|99.66|99.16|99.36|98.86|280
1747888500000|2025-05-22 04:35:00|99.48|98.98|99.51|99.01|99.62|99.12|99.44|98.94|196
1747888800000|2025-05-22 04:40:00|99.52|99.02|99.8|99.3|99.81|99.31|99.52|99.02|88
1747889100000|2025-05-22 04:45:00|99.81|99.31|99.69|99.19|99.97|99.47|99.69|99.19|110
1747889400000|2025-05-22 04:50:00|99.67|99.17|99.49|98.99|99.67|99.17|99.47|98.97|82
1747889700000|2025-05-22 04:55:00|99.5|99|99.54|99.04|99.59|99.09|99.43|98.93|52
1747890000000|2025-05-22 05:00:00|99.55|99.05|99.34|98.84|99.6|99.1|99.27|98.77|111
1747890300000|2025-05-22 05:05:00|99.33|98.83|99.27|98.77|99.51|99.01|99.26|98.76|130
1747890600000|2025-05-22 05:10:00|99.26|98.76|99.15|98.65|99.26|98.76|99.14|98.64|41
1747890900000|2025-05-22 05:15:00|99.16|98.66|99.19|98.69|99.24|98.74|99.05|98.55|163
1747891200000|2025-05-22 05:20:00|99.18|98.68|99.34|98.84|99.34|98.84|99.13|98.63|111
1747891500000|2025-05-22 05:25:00|99.33|98.83|99.29|98.79|99.34|98.84|99.25|98.75|71
1747891800000|2025-05-22 05:30:00|99.3|98.8|99.25|98.75|99.31|98.81|99.2|98.7|82
1747892100000|2025-05-22 05:35:00|99.27|98.77|99.24|98.74|99.4|98.9|99.1|98.6|82
1747892400000|2025-05-22 05:40:00|99.22|98.72|99.39|98.89|99.41|98.91|99.19|98.69|67
1747892700000|2025-05-22 05:45:00|99.38|98.88|99.33|98.83|99.39|98.89|99.28|98.78|90
1747893000000|2025-05-22 05:50:00|99.34|98.84|99.32|98.82|99.42|98.92|99.31|98.81|71
1747893300000|2025-05-22 05:55:00|99.31|98.81|98.67|98.17|99.32|98.82|98.66|98.16|129
1747893600000|2025-05-22 06:00:00|98.69|98.19|98.93|98.43|98.95|98.45|98.64|98.14|155
1747893900000|2025-05-22 06:05:00|98.92|98.42|98.9|98.4|98.96|98.46|98.81|98.31|95
1747894200000|2025-05-22 06:10:00|98.91|98.41|98.87|98.37|98.92|98.42|98.83|98.33|82
1747894500000|2025-05-22 06:15:00|98.86|98.36|98.74|98.24|98.87|98.37|98.69|98.19|72
1747894800000|2025-05-22 06:20:00|98.75|98.25|98.88|98.38|98.88|98.38|98.66|98.16|55
1747895100000|2025-05-22 06:25:00|98.89|98.39|98.68|98.18|98.89|98.39|98.6|98.1|102
1747895400000|2025-05-22 06:30:00|98.67|98.17|98.49|97.99|98.73|98.23|98.32|97.82|115
1747895700000|2025-05-22 06:35:00|98.51|98.01|98.55|98.05|98.56|98.06|98.49|97.99|110
1747896000000|2025-05-22 06:40:00|98.56|98.06|98.6|98.1|98.63|98.13|98.38|97.88|84
1747896300000|2025-05-22 06:45:00|98.59|98.09|98.48|97.98|98.65|98.15|98.47|97.97|74
1747896600000|2025-05-22 06:50:00|98.47|97.97|98.34|97.84|98.47|97.97|98.32|97.82|77
1747896900000|2025-05-22 06:55:00|98.33|97.83|98.27|97.77|98.33|97.83|98.18|97.68|77
1747897200000|2025-05-22 07:00:00|98.28|97.78|98.34|97.84|98.36|97.86|98.16|97.66|93
1747897500000|2025-05-22 07:05:00|98.35|97.85|98.52|98.02|98.52|98.02|98.3|97.8|70
1747897800000|2025-05-22 07:10:00|98.53|98.03|98.67|98.17|98.67|98.17|98.51|98.01|57
1747898100000|2025-05-22 07:15:00|98.66|98.16|98.77|98.27|98.9|98.4|98.66|98.16|74
1747898400000|2025-05-22 07:20:00|98.76|98.26|98.76|98.26|98.8|98.3|98.73|98.23|39
1747898700000|2025-05-22 07:25:00|98.75|98.25|98.59|98.09|98.78|98.28|98.55|98.05|48
1747899000000|2025-05-22 07:30:00|98.57|98.07|98.71|98.21|98.72|98.22|98.55|98.05|135
1747899300000|2025-05-22 07:35:00|98.72|98.22|98.96|98.46|99.04|98.54|98.69|98.19|108
1747899600000|2025-05-22 07:40:00|98.97|98.47|99.06|98.56|99.18|98.68|98.96|98.46|40
1747899900000|2025-05-22 07:45:00|99.05|98.55|99.13|98.63|99.13|98.63|98.94|98.44|114
1747900200000|2025-05-22 07:50:00|99.12|98.62|99.21|98.71|99.21|98.71|99.08|98.58|69
1747900500000|2025-05-22 07:55:00|99.22|98.72|99.36|98.86|99.38|98.88|99.21|98.71|49
1747900800000|2025-05-22 08:00:00|99.37|98.87|99.28|98.78|99.45|98.95|99.25|98.75|83
1747901100000|2025-05-22 08:05:00|99.27|98.77|99.46|98.96|99.46|98.96|99.27|98.77|64
1747901400000|2025-05-22 08:10:00|99.47|98.97|99.62|99.12|99.63|99.13|99.44|98.94|83
1747901700000|2025-05-22 08:15:00|99.63|99.13|100.04|99.54|100.1|99.6|99.62|99.12|146
1747902000000|2025-05-22 08:20:00|100.05|99.55|99.63|99.13|100.07|99.57|99.62|99.12|174
1747902300000|2025-05-22 08:25:00|99.62|99.12|99.59|99.09|99.81|99.31|99.49|98.99|110
1747902600000|2025-05-22 08:30:00|99.6|99.1|99.19|98.69|99.62|99.12|99.19|98.69|134
1747902900000|2025-05-22 08:35:00|99.2|98.7|99.37|98.87|99.48|98.98|99.18|98.68|82
1747903200000|2025-05-22 08:40:00|99.34|98.84|99.36|98.86|99.42|98.92|99.3|98.8|59
1747903500000|2025-05-22 08:45:00|99.37|98.87|99.16|98.66|99.52|99.02|99.15|98.65|79
1747903800000|2025-05-22 08:50:00|99.15|98.65|99.14|98.64|99.17|98.67|98.93|98.43|88
1747904100000|2025-05-22 08:55:00|99.13|98.63|99.13|98.63|99.14|98.64|98.99|98.49|63
1747904400000|2025-05-22 09:00:00|99.14|98.64|99.13|98.63|99.25|98.75|98.85|98.35|152
1747904700000|2025-05-22 09:05:00|99.12|98.62|99.1|98.6|99.2|98.7|98.81|98.31|96
1747905000000|2025-05-22 09:10:00|99.12|98.62|99.08|98.58|99.16|98.66|98.94|98.44|82
1747905300000|2025-05-22 09:15:00|99.11|98.61|99.09|98.59|99.29|98.79|98.91|98.41|154
1747905600000|2025-05-22 09:20:00|99.1|98.6|99.2|98.7|99.55|99.05|99.1|98.6|110
1747905900000|2025-05-22 09:25:00|99.19|98.69|99.61|99.11|99.61|99.11|99.08|98.58|118
1747906200000|2025-05-22 09:30:00|99.62|99.12|99.58|99.08|99.68|99.18|99.58|99.08|67
1747906500000|2025-05-22 09:35:00|99.6|99.1|99.51|99.01|99.61|99.11|99.41|98.91|130
1747906800000|2025-05-22 09:40:00|99.52|99.02|99.34|98.84|99.55|99.05|99.31|98.81|66
1747907100000|2025-05-22 09:45:00|99.33|98.83|99.14|98.64|99.34|98.84|99.09|98.59|100
1747907400000|2025-05-22 09:50:00|99.13|98.63|99.41|98.91|99.41|98.91|99.11|98.61|79
1747907700000|2025-05-22 09:55:00|99.4|98.9|99.26|98.76|99.41|98.91|99.26|98.76|53
1747908000000|2025-05-22 10:00:00|99.28|98.78|99.02|98.52|99.29|98.79|99.01|98.51|81
1747908300000|2025-05-22 10:05:00|99.01|98.51|98.96|98.46|99.02|98.52|98.81|98.31|86
1747908600000|2025-05-22 10:10:00|98.97|98.47|98.87|98.37|99.01|98.51|98.86|98.36|78
1747908900000|2025-05-22 10:15:00|98.88|98.38|99.06|98.56|99.09|98.59|98.81|98.31|90
1747909200000|2025-05-22 10:20:00|99.07|98.57|99.09|98.59|99.1|98.6|99|98.5|63
1747909500000|2025-05-22 10:25:00|99.1|98.6|99.04|98.54|99.11|98.61|99.03|98.53|60
1747909800000|2025-05-22 10:30:00|99.03|98.53|99|98.5|99.06|98.56|98.89|98.39|87
1747910100000|2025-05-22 10:35:00|98.99|98.49|98.92|98.42|99|98.5|98.89|98.39|123
1747910400000|2025-05-22 10:40:00|98.93|98.43|98.97|98.47|98.99|98.49|98.88|98.38|83
1747910700000|2025-05-22 10:45:00|98.98|98.48|98.78|98.28|98.98|98.48|98.76|98.26|65
1747911000000|2025-05-22 10:50:00|98.77|98.27|98.89|98.39|98.9|98.4|98.77|98.27|63
1747911300000|2025-05-22 10:55:00|98.88|98.38|98.79|98.29|98.91|98.41|98.77|98.27|45
1747911600000|2025-05-22 11:00:00|98.78|98.28|98.68|98.18|98.88|98.38|98.68|98.18|83
1747911900000|2025-05-22 11:05:00|98.67|98.17|98.21|97.71|98.68|98.18|98.2|97.7|109
1747912200000|2025-05-22 11:10:00|98.22|97.72|98.48|97.98|98.5|98|98.2|97.7|83
1747912500000|2025-05-22 11:15:00|98.47|97.97|98.45|97.95|98.47|97.97|98.26|97.76|91
1747912800000|2025-05-22 11:20:00|98.44|97.94|98.3|97.8|98.46|97.96|98.23|97.73|88
1747913100000|2025-05-22 11:25:00|98.29|97.79|98.08|97.58|98.29|97.79|98.06|97.56|55
1747913400000|2025-05-22 11:30:00|98.09|97.59|98.33|97.83|98.33|97.83|98.09|97.59|31
1747913700000|2025-05-22 11:35:00|98.32|97.82|98.45|97.95|98.47|97.97|98.31|97.81|54
1747914000000|2025-05-22 11:40:00|98.44|97.94|98.56|98.06|98.56|98.06|98.42|97.92|65
1747914300000|2025-05-22 11:45:00|98.55|98.05|98.58|98.08|98.6|98.1|98.54|98.04|42
1747914600000|2025-05-22 11:50:00|98.57|98.07|98.88|98.38|98.9|98.4|98.57|98.07|97
1747914900000|2025-05-22 11:55:00|98.87|98.37|98.77|98.27|99.02|98.52|98.75|98.25|92
1747915200000|2025-05-22 12:00:00|98.78|98.28|98.76|98.26|98.93|98.43|98.66|98.16|89
1747915500000|2025-05-22 12:05:00|98.75|98.25|98.9|98.4|98.99|98.49|98.73|98.23|67
1747915800000|2025-05-22 12:10:00|98.89|98.39|98.49|97.99|98.89|98.39|98.49|97.99|53
1747916100000|2025-05-22 12:15:00|98.51|98.01|98.65|98.15|98.66|98.16|98.47|97.97|83
1747916400000|2025-05-22 12:20:00|98.64|98.14|98.79|98.29|98.85|98.35|98.64|98.14|154
1747916700000|2025-05-22 12:25:00|98.78|98.28|98.79|98.29|98.83|98.33|98.72|98.22|99
1747917000000|2025-05-22 12:30:00|98.78|98.28|98.86|98.36|98.87|98.37|98.65|98.15|175
1747917300000|2025-05-22 12:35:00|98.87|98.37|98.95|98.45|98.99|98.49|98.86|98.36|62
1747917600000|2025-05-22 12:40:00|98.94|98.44|98.9|98.4|99.02|98.52|98.83|98.33|111
1747917900000|2025-05-22 12:45:00|98.89|98.39|99.03|98.53|99.03|98.53|98.84|98.34|110
1747918200000|2025-05-22 12:50:00|99.02|98.52|99.2|98.7|99.21|98.71|99.02|98.52|47
1747918500000|2025-05-22 12:55:00|99.19|98.69|99.22|98.72|99.35|98.85|99.17|98.67|86
1747918800000|2025-05-22 13:00:00|99.21|98.71|98.78|98.28|99.22|98.72|98.78|98.28|87
1747919100000|2025-05-22 13:05:00|98.76|98.26|98.98|98.48|98.99|98.49|98.59|98.09|274
1747919400000|2025-05-22 13:10:00|98.97|98.47|98.77|98.27|99.01|98.51|98.75|98.25|154
1747919700000|2025-05-22 13:15:00|98.78|98.28|98.58|98.08|98.8|98.3|98.56|98.06|132
1747920000000|2025-05-22 13:20:00|98.59|98.09|98.77|98.27|98.82|98.32|98.57|98.07|81
1747920300000|2025-05-22 13:25:00|98.76|98.26|98.9|98.4|98.92|98.42|98.71|98.21|94
1747920600000|2025-05-22 13:30:00|98.91|98.41|98.6|98.1|99.1|98.6|98.59|98.09|232
1747920900000|2025-05-22 13:35:00|98.61|98.11|98.65|98.15|98.67|98.17|98.28|97.78|376
1747921200000|2025-05-22 13:40:00|98.64|98.14|98.66|98.16|98.84|98.34|98.64|98.14|248
1747921500000|2025-05-22 13:45:00|98.65|98.15|98.58|98.08|98.69|98.19|98.36|97.86|326
1747921800000|2025-05-22 13:50:00|98.59|98.09|98.75|98.25|98.85|98.35|98.49|97.99|158
1747922100000|2025-05-22 13:55:00|98.76|98.26|98.43|97.93|98.76|98.26|98.43|97.93|145
1747922400000|2025-05-22 14:00:00|98.45|97.95|98.72|98.22|98.75|98.25|98.41|97.91|177
1747922700000|2025-05-22 14:05:00|98.71|98.21|98.86|98.36|98.95|98.45|98.71|98.21|131
1747923000000|2025-05-22 14:10:00|98.85|98.35|98.72|98.22|98.86|98.36|98.63|98.13|151
1747923300000|2025-05-22 14:15:00|98.71|98.21|98.94|98.44|98.95|98.45|98.7|98.2|167
1747923600000|2025-05-22 14:20:00|98.93|98.43|98.75|98.25|98.96|98.46|98.75|98.25|126
1747923900000|2025-05-22 14:25:00|98.74|98.24|98.94|98.44|98.95|98.45|98.73|98.23|142
1747924200000|2025-05-22 14:30:00|98.93|98.43|99.13|98.63|99.19|98.69|98.93|98.43|162
1747924500000|2025-05-22 14:35:00|99.12|98.62|98.87|98.37|99.18|98.68|98.78|98.28|249
1747924800000|2025-05-22 14:40:00|98.86|98.36|99.02|98.52|99.09|98.59|98.84|98.34|124
1747925100000|2025-05-22 14:45:00|99.03|98.53|99.11|98.61|99.18|98.68|99.02|98.52|109
1747925400000|2025-05-22 14:50:00|99.12|98.62|99.11|98.61|99.17|98.67|99.09|98.59|90
1747925700000|2025-05-22 14:55:00|99.09|98.59|98.97|98.47|99.09|98.59|98.68|98.18|119
1747926000000|2025-05-22 15:00:00|98.98|98.48|98.93|98.43|98.98|98.48|98.84|98.34|193
1747926300000|2025-05-22 15:05:00|98.92|98.42|98.88|98.38|99|98.5|98.78|98.28|141
1747926600000|2025-05-22 15:10:00|98.89|98.39|99.02|98.52|99.04|98.54|98.85|98.35|76
1747926900000|2025-05-22 15:15:00|99.01|98.51|99.11|98.61|99.11|98.61|98.86|98.36|118
1747927200000|2025-05-22 15:20:00|99.12|98.62|99.24|98.74|99.26|98.76|99.11|98.61|27
1747927500000|2025-05-22 15:25:00|99.23|98.73|99.23|98.73|99.26|98.76|99.15|98.65|73
1747927800000|2025-05-22 15:30:00|99.22|98.72|99.52|99.02|99.55|99.05|99.22|98.72|172
1747928100000|2025-05-22 15:35:00|99.51|99.01|99.53|99.03|99.63|99.13|99.36|98.86|134
1747928400000|2025-05-22 15:40:00|99.54|99.04|99.57|99.07|99.58|99.08|99.45|98.95|140
1747928700000|2025-05-22 15:45:00|99.58|99.08|99.52|99.02|99.61|99.11|99.46|98.96|204
1747929000000|2025-05-22 15:50:00|99.51|99.01|99.56|99.06|99.61|99.11|99.41|98.91|118
1747929300000|2025-05-22 15:55:00|99.57|99.07|99.46|98.96|99.57|99.07|99.39|98.89|174
1747929600000|2025-05-22 16:00:00|99.47|98.97|99.54|99.04|99.59|99.09|99.43|98.93|129
1747929900000|2025-05-22 16:05:00|99.55|99.05|99.64|99.14|99.73|99.23|99.55|99.05|124
1747930200000|2025-05-22 16:10:00|99.65|99.15|99.67|99.17|99.68|99.18|99.61|99.11|52
1747930500000|2025-05-22 16:15:00|99.65|99.15|99.61|99.11|99.93|99.43|99.6|99.1|104
1747930800000|2025-05-22 16:20:00|99.6|99.1|99.45|98.95|99.6|99.1|99.29|98.79|68
1747931100000|2025-05-22 16:25:00|99.44|98.94|99.24|98.74|99.45|98.95|99.24|98.74|66
1747931400000|2025-05-22 16:30:00|99.22|98.72|99.09|98.59|99.26|98.76|98.99|98.49|134
1747931700000|2025-05-22 16:35:00|99.11|98.61|99.32|98.82|99.35|98.85|99.11|98.61|104
1747932000000|2025-05-22 16:40:00|99.33|98.83|99.52|99.02|99.55|99.05|99.33|98.83|56
1747932300000|2025-05-22 16:45:00|99.53|99.03|99.31|98.81|99.53|99.03|99.3|98.8|164
1747932600000|2025-05-22 16:50:00|99.3|98.8|99.25|98.75|99.35|98.85|99.23|98.73|112
1747932900000|2025-05-22 16:55:00|99.24|98.74|99.18|98.68|99.24|98.74|99.11|98.61|109
1747933200000|2025-05-22 17:00:00|99.19|98.69|99.13|98.63|99.2|98.7|99.07|98.57|147
1747933500000|2025-05-22 17:05:00|99.14|98.64|99.15|98.65|99.23|98.73|99.11|98.61|74
1747933800000|2025-05-22 17:10:00|99.16|98.66|99.24|98.74|99.28|98.78|99.14|98.64|84
1747934100000|2025-05-22 17:15:00|99.23|98.73|99.41|98.91|99.41|98.91|99.23|98.73|52
1747934400000|2025-05-22 17:20:00|99.42|98.92|99.56|99.06|99.57|99.07|99.36|98.86|163
1747934700000|2025-05-22 17:25:00|99.57|99.07|99.48|98.98|99.62|99.12|99.47|98.97|109
1747935000000|2025-05-22 17:30:00|99.49|98.99|99.67|99.17|99.68|99.18|99.48|98.98|120
1747935300000|2025-05-22 17:35:00|99.68|99.18|99.63|99.13|99.69|99.19|99.59|99.09|54
1747935600000|2025-05-22 17:40:00|99.61|99.11|99.52|99.02|99.61|99.11|99.48|98.98|53
1747935900000|2025-05-22 17:45:00|99.53|99.03|99.33|98.83|99.54|99.04|99.33|98.83|118
1747936200000|2025-05-22 17:50:00|99.32|98.82|99.25|98.75|99.32|98.82|99.22|98.72|71
1747936500000|2025-05-22 17:55:00|99.24|98.74|99.37|98.87|99.37|98.87|99.23|98.73|104
1747936800000|2025-05-22 18:00:00|99.36|98.86|99.37|98.87|99.37|98.87|99.26|98.76|115
1747937100000|2025-05-22 18:05:00|99.36|98.86|99.32|98.82|99.36|98.86|99.19|98.69|103
1747937400000|2025-05-22 18:10:00|99.33|98.83|99.4|98.9|99.4|98.9|99.3|98.8|62
1747937700000|2025-05-22 18:15:00|99.42|98.92|99.67|99.17|99.68|99.18|99.42|98.92|55
1747938000000|2025-05-22 18:20:00|99.68|99.18|99.55|99.05|99.69|99.19|99.5|99|73
1747938300000|2025-05-22 18:25:00|99.56|99.06|99.62|99.12|99.66|99.16|99.55|99.05|73
1747938600000|2025-05-22 18:30:00|99.63|99.13|99.59|99.09|99.71|99.21|99.54|99.04|86
1747938900000|2025-05-22 18:35:00|99.6|99.1|100.33|99.83|100.34|99.84|99.59|99.09|188
1747939200000|2025-05-22 18:40:00|100.3|99.8|100.22|99.72|100.42|99.92|100.04|99.54|202
1747939500000|2025-05-22 18:45:00|100.21|99.71|100.6|100.1|100.93|100.43|100|99.5|166
1747939800000|2025-05-22 18:50:00|100.61|100.11|100.35|99.85|100.68|100.18|100.31|99.81|147
1747940100000|2025-05-22 18:55:00|100.34|99.84|100.69|100.19|100.81|100.31|100.32|99.82|128
1747940400000|2025-05-22 19:00:00|100.7|100.2|100.24|99.74|100.73|100.23|100.24|99.74|110
1747940700000|2025-05-22 19:05:00|100.23|99.73|100.51|100.01|100.54|100.04|100.2|99.7|107
1747941000000|2025-05-22 19:10:00|100.52|100.02|100.6|100.1|100.72|100.22|100.51|100.01|102
1747941300000|2025-05-22 19:15:00|100.59|100.09|100.35|99.85|100.61|100.11|100.33|99.83|115
1747941600000|2025-05-22 19:20:00|100.34|99.84|100.36|99.86|100.42|99.92|100.34|99.84|105
1747941900000|2025-05-22 19:25:00|100.39|99.89|100.52|100.02|100.54|100.04|100.37|99.87|90
1747942200000|2025-05-22 19:30:00|100.5|100|100.21|99.71|100.52|100.02|100.19|99.69|129
1747942500000|2025-05-22 19:35:00|100.2|99.7|100.07|99.57|100.21|99.71|99.94|99.44|135
1747942800000|2025-05-22 19:40:00|100.06|99.56|100.33|99.83|100.37|99.87|100.06|99.56|100
1747943100000|2025-05-22 19:45:00|100.32|99.82|100.08|99.58|100.33|99.83|99.96|99.46|139
1747943400000|2025-05-22 19:50:00|100.09|99.59|100.13|99.63|100.18|99.68|100.04|99.54|85
1747943700000|2025-05-22 19:55:00|100.15|99.65|99.98|99.48|100.15|99.65|99.88|99.38|152
1747944000000|2025-05-22 20:00:00|99.99|99.49|100.4|99.9|100.44|99.94|99.98|99.48|117
1747944300000|2025-05-22 20:05:00|100.39|99.89|100.49|99.99|100.52|100.02|100.33|99.83|54
1747944600000|2025-05-22 20:10:00|100.5|100|100.41|99.91|100.57|100.07|100.4|99.9|72
1747944900000|2025-05-22 20:15:00|100.42|99.92|100.32|99.82|100.44|99.94|100.29|99.79|86
1747945200000|2025-05-22 20:20:00|100.29|99.79|99.76|99.26|100.3|99.8|99.67|99.17|137
1747945500000|2025-05-22 20:25:00|99.75|99.25|99.67|99.17|99.77|99.27|99.62|99.12|95
1747945800000|2025-05-22 20:30:00|99.66|99.16|99.42|98.92|99.77|99.27|99.42|98.92|170
1747946100000|2025-05-22 20:35:00|99.43|98.93|99.47|98.97|99.62|99.12|99.43|98.93|144
1747946400000|2025-05-22 20:40:00|99.48|98.98|99.69|99.19|99.73|99.23|99.45|98.95|106
1747946700000|2025-05-22 20:45:00|99.68|99.18|99.61|99.11|99.88|99.38|99.58|99.08|83
1747947000000|2025-05-22 20:50:00|99.62|99.12|99.76|99.26|99.77|99.27|99.61|99.11|145
1747947300000|2025-05-22 20:55:00|99.75|99.25|99.8|99.3|99.82|99.32|99.64|99.14|77
1747947600000|2025-05-22 21:00:00|99.81|99.31|99.71|99.21|100|99.5|99.71|99.21|119
1747947900000|2025-05-22 21:05:00|99.7|99.2|99.51|99.01|99.7|99.2|99.49|98.99|131
1747948200000|2025-05-22 21:10:00|99.5|99|99.6|99.1|99.6|99.1|99.42|98.92|80
1747948500000|2025-05-22 21:15:00|99.59|99.09|99.7|99.2|99.73|99.23|99.52|99.02|73
1747948800000|2025-05-22 21:20:00|99.69|99.19|99.57|99.07|99.69|99.19|99.55|99.05|61
1747949100000|2025-05-22 21:25:00|99.59|99.09|99.47|98.97|99.6|99.1|99.39|98.89|68
1747949400000|2025-05-22 21:30:00|99.48|98.98|99.69|99.19|99.69|99.19|99.45|98.95|58
1747949700000|2025-05-22 21:35:00|99.68|99.18|99.7|99.2|99.77|99.27|99.64|99.14|79
1747950000000|2025-05-22 21:40:00|99.69|99.19|99.81|99.31|99.81|99.31|99.67|99.17|29
1747950300000|2025-05-22 21:45:00|99.82|99.32|99.89|99.39|99.92|99.42|99.81|99.31|62
1747950600000|2025-05-22 21:50:00|99.88|99.38|99.78|99.28|99.89|99.39|99.75|99.25|38
1747950900000|2025-05-22 21:55:00|99.77|99.27|99.75|99.25|99.93|99.43|99.74|99.24|81
1747951200000|2025-05-22 22:00:00|99.76|99.26|99.88|99.38|100|99.5|99.68|99.18|145
1747951500000|2025-05-22 22:05:00|99.89|99.39|99.98|99.48|100.02|99.52|99.89|99.39|162
1747951800000|2025-05-22 22:10:00|99.99|99.49|100.22|99.72|100.24|99.74|99.99|99.49|125
1747952100000|2025-05-22 22:15:00|100.23|99.73|100.26|99.76|100.36|99.86|100.2|99.7|68
1747952400000|2025-05-22 22:20:00|100.25|99.75|100.21|99.71|100.28|99.78|100.19|99.69|52
1747952700000|2025-05-22 22:25:00|100.2|99.7|100.23|99.73|100.24|99.74|100.15|99.65|87
1747953000000|2025-05-22 22:30:00|100.22|99.72|100.63|100.13|100.68|100.18|100.21|99.71|88
1747953300000|2025-05-22 22:35:00|100.65|100.15|101.11|100.61|101.14|100.64|100.63|100.13|197
1747953600000|2025-05-22 22:40:00|101.1|100.6|101.09|100.59|101.28|100.78|101.03|100.53|142
1747953900000|2025-05-22 22:45:00|101.1|100.6|100.95|100.45|101.17|100.67|100.93|100.43|123
1747954200000|2025-05-22 22:50:00|100.96|100.46|100.73|100.23|100.97|100.47|100.69|100.19|113
1747954500000|2025-05-22 22:55:00|100.72|100.22|100.76|100.26|100.8|100.3|100.71|100.21|60
1747954800000|2025-05-22 23:00:00|100.77|100.27|100.8|100.3|100.89|100.39|100.75|100.25|109
1747955100000|2025-05-22 23:05:00|100.81|100.31|100.55|100.05|100.81|100.31|100.55|100.05|94
1747955400000|2025-05-22 23:10:00|100.54|100.04|100.5|100|100.54|100.04|100.24|99.74|125
1747955700000|2025-05-22 23:15:00|100.49|99.99|100.37|99.87|100.51|100.01|100.35|99.85|70
1747956000000|2025-05-22 23:20:00|100.38|99.88|100.38|99.88|100.43|99.93|100.31|99.81|96
1747956300000|2025-05-22 23:25:00|100.39|99.89|100.47|99.97|100.53|100.03|100.39|99.89|89
1747956600000|2025-05-22 23:30:00|100.46|99.96|100.61|100.11|100.61|100.11|100.46|99.96|105
1747956900000|2025-05-22 23:35:00|100.59|100.09|100.6|100.1|100.63|100.13|100.58|100.08|49
1747957200000|2025-05-22 23:40:00|100.59|100.09|100.62|100.12|100.71|100.21|100.59|100.09|62
1747957500000|2025-05-22 23:45:00|100.61|100.11|100.74|100.24|100.76|100.26|100.6|100.1|82
1747957800000|2025-05-22 23:50:00|100.73|100.23|100.6|100.1|100.79|100.29|100.59|100.09|56
1747958100000|2025-05-22 23:55:00|100.59|100.09|100.52|100.02|100.6|100.1|100.47|99.97|57
1747958400000|2025-05-23 00:00:00|100.53|100.03|100.31|99.81|100.67|100.17|100.16|99.66|228
1747958700000|2025-05-23 00:05:00|100.32|99.82|100.26|99.76|100.38|99.88|100.19|99.69|175
1747959000000|2025-05-23 00:10:00|100.27|99.77|100.52|100.02|100.56|100.06|100.26|99.76|163
1747959300000|2025-05-23 00:15:00|100.53|100.03|100.42|99.92|100.54|100.04|100.41|99.91|143
1747959600000|2025-05-23 00:20:00|100.44|99.94|100.36|99.86|100.61|100.11|100.27|99.77|145
1747959900000|2025-05-23 00:25:00|100.37|99.87|100.15|99.65|100.5|100|100.07|99.57|109
1747960200000|2025-05-23 00:30:00|100.16|99.66|100.27|99.77|100.28|99.78|100.15|99.65|123
1747960500000|2025-05-23 00:35:00|100.26|99.76|100.48|99.98|100.62|100.12|100.26|99.76|96
1747960800000|2025-05-23 00:40:00|100.47|99.97|100.49|99.99|100.74|100.24|100.44|99.94|87
1747961100000|2025-05-23 00:45:00|100.48|99.98|100.73|100.23|100.83|100.33|100.42|99.92|169
1747961400000|2025-05-23 00:50:00|100.74|100.24|100.75|100.25|100.83|100.33|100.6|100.1|129
1747961700000|2025-05-23 00:55:00|100.76|100.26|100.95|100.45|100.96|100.46|100.7|100.2|124
1747962000000|2025-05-23 01:00:00|100.96|100.46|100.73|100.23|101.05|100.55|100.73|100.23|137
1747962300000|2025-05-23 01:05:00|100.72|100.22|100.7|100.2|100.74|100.24|100.62|100.12|83
1747962600000|2025-05-23 01:10:00|100.71|100.21|100.75|100.25|100.81|100.31|100.7|100.2|67
1747962900000|2025-05-23 01:15:00|100.76|100.26|100.89|100.39|100.92|100.42|100.63|100.13|97
1747963200000|2025-05-23 01:20:00|100.9|100.4|101.01|100.51|101.01|100.51|100.78|100.28|124
1747963500000|2025-05-23 01:25:00|101|100.5|101.2|100.7|101.22|100.72|101|100.5|126
1747963800000|2025-05-23 01:30:00|101.21|100.71|101.36|100.86|101.42|100.92|101.18|100.68|169
1747964100000|2025-05-23 01:35:00|101.35|100.85|101.34|100.84|101.41|100.91|101.16|100.66|153
1747964400000|2025-05-23 01:40:00|101.33|100.83|101.04|100.54|101.33|100.83|100.98|100.48|81
1747964700000|2025-05-23 01:45:00|101.05|100.55|101.03|100.53|101.13|100.63|100.97|100.47|90
1747965000000|2025-05-23 01:50:00|101.02|100.52|101.11|100.61|101.15|100.65|100.97|100.47|105
1747965300000|2025-05-23 01:55:00|101.1|100.6|101.08|100.58|101.13|100.63|101.05|100.55|101
1747965600000|2025-05-23 02:00:00|101.09|100.59|101.29|100.79|101.3|100.8|101.04|100.54|144
1747965900000|2025-05-23 02:05:00|101.3|100.8|101.46|100.96|101.49|100.99|101.3|100.8|169
1747966200000|2025-05-23 02:10:00|101.45|100.95|101.71|101.21|101.71|101.21|101.42|100.92|136
1747966500000|2025-05-23 02:15:00|101.72|101.22|101.69|101.19|101.74|101.24|101.59|101.09|134
1747966800000|2025-05-23 02:20:00|101.7|101.2|101.7|101.2|101.76|101.26|101.63|101.13|159
1747967100000|2025-05-23 02:25:00|101.71|101.21|102.03|101.53|102.03|101.53|101.71|101.21|162
1747967400000|2025-05-23 02:30:00|102.04|101.54|102.25|101.75|102.27|101.77|101.93|101.43|202
1747967700000|2025-05-23 02:35:00|102.26|101.76|102.58|102.08|102.64|102.14|102.24|101.74|174
1747968000000|2025-05-23 02:40:00|102.57|102.07|102.5|102|102.6|102.1|102.27|101.77|244
1747968300000|2025-05-23 02:45:00|102.49|101.99|102.41|101.91|102.62|102.12|102.41|101.91|230
1747968600000|2025-05-23 02:50:00|102.42|101.92|102.46|101.96|102.49|101.99|102.18|101.68|227
1747968900000|2025-05-23 02:55:00|102.47|101.97|102.33|101.83|102.49|101.99|102.22|101.72|159
1747969200000|2025-05-23 03:00:00|102.34|101.84|102.85|102.35|102.87|102.37|102.3|101.8|199
1747969500000|2025-05-23 03:05:00|102.86|102.36|102.91|102.41|103.14|102.64|102.85|102.35|216
1747969800000|2025-05-23 03:10:00|102.92|102.42|102.76|102.26|103.02|102.52|102.67|102.17|275
1747970100000|2025-05-23 03:15:00|102.77|102.27|102.47|101.97|102.77|102.27|102.42|101.92|247
1747970400000|2025-05-23 03:20:00|102.48|101.98|102.74|102.24|102.86|102.36|102.44|101.94|240
1747970700000|2025-05-23 03:25:00|102.73|102.23|102.38|101.88|102.75|102.25|102.38|101.88|281
1747971000000|2025-05-23 03:30:00|102.39|101.89|102.12|101.62|102.49|101.99|102.08|101.58|209
1747971300000|2025-05-23 03:35:00|102.11|101.61|102.07|101.57|102.25|101.75|102.03|101.53|225
1747971600000|2025-05-23 03:40:00|102.08|101.58|102.16|101.66|102.19|101.69|102.04|101.54|146
1747971900000|2025-05-23 03:45:00|102.15|101.65|102.25|101.75|102.31|101.81|102.1|101.6|159
1747972200000|2025-05-23 03:50:00|102.24|101.74|102.27|101.77|102.35|101.85|102.12|101.62|142
1747972500000|2025-05-23 03:55:00|102.28|101.78|102.37|101.87|102.42|101.92|102.16|101.66|155
1747972800000|2025-05-23 04:00:00|102.36|101.86|102.69|102.19|102.69|102.19|102.36|101.86|150
1747973100000|2025-05-23 04:05:00|102.68|102.18|102.34|101.84|102.69|102.19|102.26|101.76|224
1747973400000|2025-05-23 04:10:00|102.35|101.85|102.04|101.54|102.36|101.86|102.03|101.53|73
1747973700000|2025-05-23 04:15:00|102.07|101.57|101.69|101.19|102.13|101.63|101.66|101.16|223
1747974000000|2025-05-23 04:20:00|101.68|101.18|101.45|100.95|101.92|101.42|101.43|100.93|137
1747974300000|2025-05-23 04:25:00|101.44|100.94|101.67|101.17|101.91|101.41|101.39|100.89|152
1747974600000|2025-05-23 04:30:00|101.68|101.18|101.33|100.83|101.83|101.33|101.04|100.54|184
1747974900000|2025-05-23 04:35:00|101.34|100.84|101.14|100.64|101.38|100.88|101.03|100.53|169
1747975200000|2025-05-23 04:40:00|101.15|100.65|101.17|100.67|101.19|100.69|100.96|100.46|132
1747975500000|2025-05-23 04:45:00|101.18|100.68|101.56|101.06|101.59|101.09|101.17|100.67|121
1747975800000|2025-05-23 04:50:00|101.55|101.05|101.71|101.21|101.76|101.26|101.41|100.91|120
1747976100000|2025-05-23 04:55:00|101.72|101.22|101.63|101.13|101.77|101.27|101.61|101.11|137
1747976400000|2025-05-23 05:00:00|101.64|101.14|101.4|100.9|101.71|101.21|101.39|100.89|115
1747976700000|2025-05-23 05:05:00|101.39|100.89|101.6|101.1|101.69|101.19|101.24|100.74|173
1747977000000|2025-05-23 05:10:00|101.61|101.11|101.64|101.14|101.69|101.19|101.56|101.06|159
1747977300000|2025-05-23 05:15:00|101.65|101.15|101.46|100.96|101.65|101.15|101.42|100.92|214
1747977600000|2025-05-23 05:20:00|101.45|100.95|101.34|100.84|101.46|100.96|101.23|100.73|211
1747977900000|2025-05-23 05:25:00|101.33|100.83|101.2|100.7|101.33|100.83|101.06|100.56|109
1747978200000|2025-05-23 05:30:00|101.21|100.71|100.9|100.4|101.26|100.76|100.77|100.27|168
1747978500000|2025-05-23 05:35:00|100.89|100.39|101.01|100.51|101.15|100.65|100.88|100.38|148
1747978800000|2025-05-23 05:40:00|101|100.5|101.24|100.74|101.25|100.75|100.96|100.46|134
1747979100000|2025-05-23 05:45:00|101.25|100.75|101.43|100.93|101.44|100.94|101.19|100.69|106
1747979400000|2025-05-23 05:50:00|101.44|100.94|101.5|101|101.56|101.06|101.44|100.94|104
1747979700000|2025-05-23 05:55:00|101.49|100.99|101.58|101.08|101.66|101.16|101.47|100.97|91
1747980000000|2025-05-23 06:00:00|101.57|101.07|101.51|101.01|101.64|101.14|101.47|100.97|186
1747980300000|2025-05-23 06:05:00|101.5|101|101.45|100.95|101.58|101.08|101.44|100.94|168
1747980600000|2025-05-23 06:10:00|101.46|100.96|100.92|100.42|101.47|100.97|100.87|100.37|258
1747980900000|2025-05-23 06:15:00|100.89|100.39|100.93|100.43|100.93|100.43|100.74|100.24|290
1747981200000|2025-05-23 06:20:00|100.91|100.41|100.26|99.76|100.94|100.44|100.16|99.66|314
1747981500000|2025-05-23 06:25:00|100.25|99.75|100.47|99.97|100.52|100.02|100.17|99.67|150
1747981800000|2025-05-23 06:30:00|100.48|99.98|100.48|99.98|100.64|100.14|100.34|99.84|188
1747982100000|2025-05-23 06:35:00|100.47|99.97|100.62|100.12|100.64|100.14|100.21|99.71|171
1747982400000|2025-05-23 06:40:00|100.61|100.11|100.47|99.97|100.64|100.14|100.36|99.86|105
1747982700000|2025-05-23 06:45:00|100.48|99.98|100.1|99.6|100.48|99.98|100.06|99.56|139
1747983000000|2025-05-23 06:50:00|100.11|99.61|100.07|99.57|100.17|99.67|99.98|99.48|171
1747983300000|2025-05-23 06:55:00|100.06|99.56|100.2|99.7|100.22|99.72|99.95|99.45|105
1747983600000|2025-05-23 07:00:00|100.21|99.71|100.43|99.93|100.44|99.94|100.21|99.71|111
1747983900000|2025-05-23 07:05:00|100.44|99.94|100.56|100.06|100.59|100.09|100.42|99.92|70
1747984200000|2025-05-23 07:10:00|100.58|100.08|100.72|100.22|100.73|100.23|100.53|100.03|75
1747984500000|2025-05-23 07:15:00|100.73|100.23|100.9|100.4|100.9|100.4|100.69|100.19|95
1747984800000|2025-05-23 07:20:00|100.89|100.39|100.97|100.47|100.98|100.48|100.87|100.37|61
1747985100000|2025-05-23 07:25:00|100.98|100.48|101.05|100.55|101.06|100.56|100.95|100.45|79
1747985400000|2025-05-23 07:30:00|101.04|100.54|100.83|100.33|101.06|100.56|100.82|100.32|118
1747985700000|2025-05-23 07:35:00|100.82|100.32|100.56|100.06|100.82|100.32|100.55|100.05|91
1747986000000|2025-05-23 07:40:00|100.55|100.05|100.78|100.28|100.78|100.28|100.53|100.03|116
1747986300000|2025-05-23 07:45:00|100.77|100.27|100.53|100.03|100.77|100.27|100.52|100.02|70
1747986600000|2025-05-23 07:50:00|100.52|100.02|100.37|99.87|100.52|100.02|100.23|99.73|79
1747986900000|2025-05-23 07:55:00|100.36|99.86|100.28|99.78|100.37|99.87|100.23|99.73|69
1747987200000|2025-05-23 08:00:00|100.29|99.79|100.28|99.78|100.44|99.94|100.22|99.72|92
1747987500000|2025-05-23 08:05:00|100.27|99.77|100.43|99.93|100.47|99.97|100.25|99.75|68
1747987800000|2025-05-23 08:10:00|100.42|99.92|100.51|100.01|100.51|100.01|100.29|99.79|87
1747988100000|2025-05-23 08:15:00|100.52|100.02|100.52|100.02|100.54|100.04|100.45|99.95|56
1747988400000|2025-05-23 08:20:00|100.51|100.01|100.68|100.18|100.71|100.21|100.44|99.94|94
1747988700000|2025-05-23 08:25:00|100.69|100.19|100.87|100.37|100.92|100.42|100.69|100.19|56
1747989000000|2025-05-23 08:30:00|100.86|100.36|100.77|100.27|100.86|100.36|100.74|100.24|103
1747989300000|2025-05-23 08:35:00|100.78|100.28|101.08|100.58|101.17|100.67|100.78|100.28|108
1747989600000|2025-05-23 08:40:00|101.07|100.57|101.1|100.6|101.1|100.6|100.96|100.46|75
1747989900000|2025-05-23 08:45:00|101.11|100.61|101.12|100.62|101.17|100.67|101.01|100.51|99
1747990200000|2025-05-23 08:50:00|101.13|100.63|101.16|100.66|101.17|100.67|101.07|100.57|80
1747990500000|2025-05-23 08:55:00|101.17|100.67|101.11|100.61|101.17|100.67|101.04|100.54|110
1747990800000|2025-05-23 09:00:00|101.12|100.62|101.21|100.71|101.21|100.71|101.09|100.59|115
1747991100000|2025-05-23 09:05:00|101.22|100.72|101.38|100.88|101.5|101|101.22|100.72|101
1747991400000|2025-05-23 09:10:00|101.37|100.87|101.44|100.94|101.46|100.96|101.36|100.86|97
1747991700000|2025-05-23 09:15:00|101.43|100.93|101.75|101.25|101.76|101.26|101.43|100.93|69
1747992000000|2025-05-23 09:20:00|101.76|101.26|101.65|101.15|101.76|101.26|101.63|101.13|81
1747992300000|2025-05-23 09:25:00|101.64|101.14|101.59|101.09|101.74|101.24|101.59|101.09|124
1747992600000|2025-05-23 09:30:00|101.6|101.1|101.75|101.25|101.78|101.28|101.58|101.08|97
1747992900000|2025-05-23 09:35:00|101.74|101.24|102.01|101.51|102.01|101.51|101.72|101.22|65
1747993200000|2025-05-23 09:40:00|102|101.5|101.8|101.3|102.03|101.53|101.79|101.29|115
1747993500000|2025-05-23 09:45:00|101.79|101.29|102.06|101.56|102.06|101.56|101.79|101.29|106
1747993800000|2025-05-23 09:50:00|102.03|101.53|102.11|101.61|102.11|101.61|102.02|101.52|52
1747994100000|2025-05-23 09:55:00|102.1|101.6|102.19|101.69|102.21|101.71|102.1|101.6|74
1747994400000|2025-05-23 10:00:00|102.2|101.7|102.18|101.68|102.23|101.73|102.14|101.64|117
1747994700000|2025-05-23 10:05:00|102.17|101.67|101.99|101.49|102.17|101.67|101.94|101.44|163
1747995000000|2025-05-23 10:10:00|101.98|101.48|101.57|101.07|102.03|101.53|101.52|101.02|149
1747995300000|2025-05-23 10:15:00|101.58|101.08|101.79|101.29|101.79|101.29|101.33|100.83|144
1747995600000|2025-05-23 10:20:00|101.8|101.3|101.78|101.28|101.95|101.45|101.78|101.28|206
1747995900000|2025-05-23 10:25:00|101.77|101.27|101.84|101.34|101.87|101.37|101.74|101.24|99
1747996200000|2025-05-23 10:30:00|101.85|101.35|102.01|101.51|102.03|101.53|101.8|101.3|86
1747996500000|2025-05-23 10:35:00|102|101.5|101.82|101.32|102.08|101.58|101.76|101.26|142
1747996800000|2025-05-23 10:40:00|101.81|101.31|101.84|101.34|101.89|101.39|101.76|101.26|91
1747997100000|2025-05-23 10:45:00|101.85|101.35|101.71|101.21|101.85|101.35|101.6|101.1|103
1747997400000|2025-05-23 10:50:00|101.72|101.22|101.74|101.24|101.85|101.35|101.62|101.12|80
1747997700000|2025-05-23 10:55:00|101.73|101.23|101.91|101.41|101.92|101.42|101.69|101.19|74
1747998000000|2025-05-23 11:00:00|101.9|101.4|101.66|101.16|101.9|101.4|101.64|101.14|133
1747998300000|2025-05-23 11:05:00|101.65|101.15|101.39|100.89|101.68|101.18|101.38|100.88|114
1747998600000|2025-05-23 11:10:00|101.4|100.9|101.34|100.84|101.4|100.9|101.3|100.8|84
1747998900000|2025-05-23 11:15:00|101.35|100.85|101.28|100.78|101.52|101.02|101.27|100.77|180
1747999200000|2025-05-23 11:20:00|101.27|100.77|100.97|100.47|101.28|100.78|100.81|100.31|332
1747999500000|2025-05-23 11:25:00|100.98|100.48|101.19|100.69|101.19|100.69|100.82|100.32|128
1747999800000|2025-05-23 11:30:00|101.18|100.68|100.91|100.41|101.19|100.69|100.91|100.41|190
1748000100000|2025-05-23 11:35:00|100.92|100.42|101|100.5|101.05|100.55|100.75|100.25|208
1748000400000|2025-05-23 11:40:00|100.99|100.49|100.49|99.99|101.17|100.67|100.46|99.96|199
1748000700000|2025-05-23 11:45:00|100.5|100|98.74|98.24|100.54|100.04|98.52|98.02|617
1748001000000|2025-05-23 11:50:00|98.73|98.23|98.19|97.69|99|98.5|97.65|97.15|663
1748001300000|2025-05-23 11:55:00|98.2|97.7|97.71|97.21|98.41|97.91|97.27|96.77|578
1748001600000|2025-05-23 12:00:00|97.72|97.22|96.99|96.49|97.75|97.25|96.49|95.99|585
1748001900000|2025-05-23 12:05:00|96.96|96.46|97.19|96.69|97.38|96.88|96.72|96.22|356
1748002200000|2025-05-23 12:10:00|97.17|96.67|96.55|96.05|97.27|96.77|96.43|95.93|390
1748002500000|2025-05-23 12:15:00|96.53|96.03|97.19|96.69|97.27|96.77|95.43|94.93|511
1748002800000|2025-05-23 12:20:00|97.18|96.68|96.83|96.33|97.27|96.77|96.51|96.01|595
1748003100000|2025-05-23 12:25:00|96.82|96.32|97.3|96.8|97.31|96.81|96.54|96.04|534
1748003400000|2025-05-23 12:30:00|97.29|96.79|97.63|97.13|97.68|97.18|96.9|96.4|409
1748003700000|2025-05-23 12:35:00|97.62|97.12|97.6|97.1|97.86|97.36|97.29|96.79|352
1748004000000|2025-05-23 12:40:00|97.61|97.11|97.46|96.96|97.61|97.11|97.37|96.87|247
1748004300000|2025-05-23 12:45:00|97.45|96.95|97.26|96.76|97.65|97.15|97.17|96.67|360
1748004600000|2025-05-23 12:50:00|97.25|96.75|97.58|97.08|97.71|97.21|97.18|96.68|383
1748004900000|2025-05-23 12:55:00|97.57|97.07|97.72|97.22|97.76|97.26|97.39|96.89|304
1748005200000|2025-05-23 13:00:00|97.71|97.21|97.61|97.11|97.99|97.49|97.44|96.94|430
1748005500000|2025-05-23 13:05:00|97.6|97.1|97.77|97.27|97.98|97.48|97.6|97.1|418
1748005800000|2025-05-23 13:10:00|97.76|97.26|98.09|97.59|98.1|97.6|97.74|97.24|345
1748006100000|2025-05-23 13:15:00|98.08|97.58|98.22|97.72|98.32|97.82|97.96|97.46|293
1748006400000|2025-05-23 13:20:00|98.21|97.71|98.49|97.99|98.58|98.08|98.09|97.59|261
1748006700000|2025-05-23 13:25:00|98.5|98|98.53|98.03|98.7|98.2|98.45|97.95|151
1748007000000|2025-05-23 13:30:00|98.54|98.04|99.12|98.62|99.14|98.64|98.49|97.99|394
1748007300000|2025-05-23 13:35:00|99.11|98.61|98.94|98.44|99.2|98.7|98.81|98.31|434
1748007600000|2025-05-23 13:40:00|98.95|98.45|99.24|98.74|99.24|98.74|98.91|98.41|235
1748007900000|2025-05-23 13:45:00|99.26|98.76|99.01|98.51|99.26|98.76|98.71|98.21|467
1748008200000|2025-05-23 13:50:00|99.02|98.52|99.43|98.93|99.63|99.13|98.99|98.49|366
1748008500000|2025-05-23 13:55:00|99.45|98.95|99.8|99.3|99.88|99.38|99.45|98.95|196
1748008800000|2025-05-23 14:00:00|99.79|99.29|99.93|99.43|100.05|99.55|99.78|99.28|299
1748009100000|2025-05-23 14:05:00|99.94|99.44|99.68|99.18|99.98|99.48|99.55|99.05|247
1748009400000|2025-05-23 14:10:00|99.7|99.2|99.88|99.38|99.89|99.39|99.53|99.03|244
1748009700000|2025-05-23 14:15:00|99.87|99.37|99.52|99.02|99.92|99.42|99.45|98.95|246
1748010000000|2025-05-23 14:20:00|99.51|99.01|99.69|99.19|99.71|99.21|99.26|98.76|293
1748010300000|2025-05-23 14:25:00|99.68|99.18|99.32|98.82|99.7|99.2|99.29|98.79|264
1748010600000|2025-05-23 14:30:00|99.33|98.83|99.55|99.05|99.55|99.05|99.28|98.78|201
1748010900000|2025-05-23 14:35:00|99.54|99.04|99.56|99.06|99.62|99.12|99.36|98.86|265
1748011200000|2025-05-23 14:40:00|99.53|99.03|99.85|99.35|99.85|99.35|99.52|99.02|259
1748011500000|2025-05-23 14:45:00|99.84|99.34|100.13|99.63|100.19|99.69|99.83|99.33|155
1748011800000|2025-05-23 14:50:00|100.14|99.64|100.05|99.55|100.15|99.65|100.02|99.52|164
1748012100000|2025-05-23 14:55:00|100.06|99.56|99.7|99.2|100.06|99.56|99.7|99.2|141
1748012400000|2025-05-23 15:00:00|99.71|99.21|99.75|99.25|99.96|99.46|99.71|99.21|286
1748012700000|2025-05-23 15:05:00|99.74|99.24|99.42|98.92|99.77|99.27|99.08|98.58|352
1748013000000|2025-05-23 15:10:00|99.43|98.93|99.23|98.73|99.48|98.98|99.14|98.64|283
1748013300000|2025-05-23 15:15:00|99.24|98.74|99.25|98.75|99.33|98.83|99.02|98.52|214
1748013600000|2025-05-23 15:20:00|99.26|98.76|99.54|99.04|99.54|99.04|99.22|98.72|193
1748013900000|2025-05-23 15:25:00|99.53|99.03|99.29|98.79|99.54|99.04|99.23|98.73|192
1748014200000|2025-05-23 15:30:00|99.28|98.78|99.53|99.03|99.56|99.06|99.28|98.78|217
1748014500000|2025-05-23 15:35:00|99.54|99.04|99.42|98.92|99.59|99.09|99.41|98.91|197
1748014800000|2025-05-23 15:40:00|99.41|98.91|99.35|98.85|99.49|98.99|99.31|98.81|184
1748015100000|2025-05-23 15:45:00|99.34|98.84|99.06|98.56|99.35|98.85|99.06|98.56|239
1748015400000|2025-05-23 15:50:00|99.05|98.55|98.96|98.46|99.16|98.66|98.96|98.46|160
1748015700000|2025-05-23 15:55:00|98.97|98.47|98.61|98.11|98.97|98.47|98.55|98.05|175
1748016000000|2025-05-23 16:00:00|98.62|98.12|98.77|98.27|99.02|98.52|98.61|98.11|209
1748016300000|2025-05-23 16:05:00|98.76|98.26|98.55|98.05|98.76|98.26|98.42|97.92|322
1748016600000|2025-05-23 16:10:00|98.56|98.06|98.67|98.17|98.7|98.2|98.48|97.98|277
1748016900000|2025-05-23 16:15:00|98.66|98.16|98.04|97.54|98.66|98.16|98.01|97.51|237
1748017200000|2025-05-23 16:20:00|98.05|97.55|98.68|98.18|98.72|98.22|98.04|97.54|186
1748017500000|2025-05-23 16:25:00|98.69|98.19|99.11|98.61|99.2|98.7|98.66|98.16|149
1748017800000|2025-05-23 16:30:00|99.12|98.62|99.04|98.54|99.21|98.71|99.01|98.51|136
1748018100000|2025-05-23 16:35:00|99.03|98.53|98.81|98.31|99.05|98.55|98.8|98.3|148
1748018400000|2025-05-23 16:40:00|98.8|98.3|98.58|98.08|98.82|98.32|98.52|98.02|168
1748018700000|2025-05-23 16:45:00|98.57|98.07|98.72|98.22|98.72|98.22|98.56|98.06|96
1748019000000|2025-05-23 16:50:00|98.71|98.21|98.65|98.15|98.8|98.3|98.57|98.07|182
1748019300000|2025-05-23 16:55:00|98.64|98.14|98.82|98.32|98.83|98.33|98.57|98.07|121
1748019600000|2025-05-23 17:00:00|98.81|98.31|99.03|98.53|99.21|98.71|98.75|98.25|139
1748019900000|2025-05-23 17:05:00|99.04|98.54|99.03|98.53|99.09|98.59|98.97|98.47|82
1748020200000|2025-05-23 17:10:00|99.04|98.54|99.31|98.81|99.31|98.81|99|98.5|106
1748020500000|2025-05-23 17:15:00|99.33|98.83|99.35|98.85|99.36|98.86|99.25|98.75|84
1748020800000|2025-05-23 17:20:00|99.36|98.86|99.61|99.11|99.62|99.12|99.27|98.77|128
1748021100000|2025-05-23 17:25:00|99.58|99.08|99.56|99.06|99.58|99.08|99.45|98.95|78
1748021400000|2025-05-23 17:30:00|99.55|99.05|99.47|98.97|99.57|99.07|99.4|98.9|101
1748021700000|2025-05-23 17:35:00|99.48|98.98|99.29|98.79|99.52|99.02|99.26|98.76|86
1748022000000|2025-05-23 17:40:00|99.28|98.78|99.18|98.68|99.36|98.86|99.11|98.61|82
1748022300000|2025-05-23 17:45:00|99.17|98.67|99.26|98.76|99.3|98.8|99.12|98.62|74
1748022600000|2025-05-23 17:50:00|99.27|98.77|99.4|98.9|99.42|98.92|99.25|98.75|88
1748022900000|2025-05-23 17:55:00|99.39|98.89|99.4|98.9|99.47|98.97|99.39|98.89|73
1748023200000|2025-05-23 18:00:00|99.41|98.91|99.49|98.99|99.52|99.02|99.41|98.91|115
1748023500000|2025-05-23 18:05:00|99.5|99|99.33|98.83|99.59|99.09|99.33|98.83|77
1748023800000|2025-05-23 18:10:00|99.32|98.82|99.17|98.67|99.33|98.83|99.16|98.66|107
1748024100000|2025-05-23 18:15:00|99.15|98.65|99.05|98.55|99.23|98.73|99.03|98.53|154
1748024400000|2025-05-23 18:20:00|99.04|98.54|99.1|98.6|99.1|98.6|98.83|98.33|193
1748024700000|2025-05-23 18:25:00|99.11|98.61|99.12|98.62|99.16|98.66|99.07|98.57|85
1748025000000|2025-05-23 18:30:00|99.13|98.63|98.92|98.42|99.19|98.69|98.88|98.38|142
1748025300000|2025-05-23 18:35:00|98.93|98.43|98.95|98.45|99.06|98.56|98.92|98.42|68
1748025600000|2025-05-23 18:40:00|98.96|98.46|98.85|98.35|98.97|98.47|98.83|98.33|102
1748025900000|2025-05-23 18:45:00|98.84|98.34|98.7|98.2|98.86|98.36|98.59|98.09|91
1748026200000|2025-05-23 18:50:00|98.71|98.21|98.68|98.18|98.71|98.21|98.29|97.79|143
1748026500000|2025-05-23 18:55:00|98.69|98.19|98.51|98.01|98.69|98.19|98.25|97.75|113
1748026800000|2025-05-23 19:00:00|98.52|98.02|98.47|97.97|98.56|98.06|98.41|97.91|125
1748027100000|2025-05-23 19:05:00|98.48|97.98|99.01|98.51|99.01|98.51|98.48|97.98|87
1748027400000|2025-05-23 19:10:00|99.02|98.52|99.22|98.72|99.27|98.77|99.01|98.51|85
1748027700000|2025-05-23 19:15:00|99.21|98.71|99.05|98.55|99.24|98.74|99.02|98.52|70
1748028000000|2025-05-23 19:20:00|99.04|98.54|99.13|98.63|99.14|98.64|99.02|98.52|83
1748028300000|2025-05-23 19:25:00|99.16|98.66|99.2|98.7|99.2|98.7|99.05|98.55|78
1748028600000|2025-05-23 19:30:00|99.18|98.68|99.28|98.78|99.29|98.79|99.1|98.6|108
1748028900000|2025-05-23 19:35:00|99.29|98.79|99.36|98.86|99.36|98.86|99.25|98.75|72
1748029200000|2025-05-23 19:40:00|99.35|98.85|99.41|98.91|99.42|98.92|99.33|98.83|72
1748029500000|2025-05-23 19:45:00|99.4|98.9|99.05|98.55|99.4|98.9|99.04|98.54|127
1748029800000|2025-05-23 19:50:00|99.04|98.54|98.97|98.47|99.15|98.65|98.87|98.37|189
1748030100000|2025-05-23 19:55:00|98.96|98.46|98.96|98.46|99.09|98.59|98.93|98.43|133
1748030400000|2025-05-23 20:00:00|98.97|98.47|98.6|98.1|98.97|98.47|98.59|98.09|134
1748030700000|2025-05-23 20:05:00|98.61|98.11|98.49|97.99|98.64|98.14|98.43|97.93|95
1748031000000|2025-05-23 20:10:00|98.5|98|98.32|97.82|98.52|98.02|98.31|97.81|102
1748031300000|2025-05-23 20:15:00|98.33|97.83|98.53|98.03|98.64|98.14|98.31|97.81|131
1748031600000|2025-05-23 20:20:00|98.52|98.02|98.54|98.04|98.57|98.07|98.4|97.9|113
1748031900000|2025-05-23 20:25:00|98.53|98.03|98.5|98|98.54|98.04|98.42|97.92|82
1748032200000|2025-05-23 20:30:00|98.51|98.01|97.95|97.45|98.51|98.01|97.94|97.44|138
1748032500000|2025-05-23 20:35:00|97.94|97.44|97.6|97.1|97.94|97.44|97.5|97|136
1748032800000|2025-05-23 20:40:00|97.61|97.11|97.52|97.02|97.76|97.26|97.52|97.02|106
1748033100000|2025-05-23 20:45:00|97.53|97.03|97.75|97.25|97.75|97.25|97.53|97.03|96
1748033400000|2025-05-23 20:50:00|97.72|97.22|97.64|97.14|97.87|97.37|97.56|97.06|108
1748033700000|2025-05-23 20:55:00|97.65|97.15|97.35|96.85|97.72|97.22|97.33|96.83|105
1748070000000|2025-05-24 07:00:00|96.87|96.37|97.15|96.65|97.15|96.65|96.87|96.37|69
1748070300000|2025-05-24 07:05:00|97.16|96.66|97.18|96.68|97.19|96.69|97.11|96.61|41
1748070600000|2025-05-24 07:10:00|97.19|96.69|97.19|96.69|97.22|96.72|97.17|96.67|53
1748070900000|2025-05-24 07:15:00|97.2|96.7|97.15|96.65|97.22|96.72|97.15|96.65|49
1748071200000|2025-05-24 07:20:00|97.14|96.64|97.13|96.63|97.18|96.68|97.09|96.59|30
1748071500000|2025-05-24 07:25:00|97.14|96.64|97.18|96.68|97.2|96.7|97.14|96.64|21
1748071800000|2025-05-24 07:30:00|97.16|96.66|97|96.5|97.17|96.67|96.99|96.49|72
1748072100000|2025-05-24 07:35:00|97.01|96.51|97.03|96.53|97.07|96.57|97.01|96.51|73
1748072400000|2025-05-24 07:40:00|97.04|96.54|96.92|96.42|97.04|96.54|96.89|96.39|46
1748072700000|2025-05-24 07:45:00|96.91|96.41|96.74|96.24|96.91|96.41|96.7|96.2|69
1748073000000|2025-05-24 07:50:00|96.75|96.25|96.79|96.29|96.82|96.32|96.73|96.23|60
1748073300000|2025-05-24 07:55:00|96.8|96.3|96.87|96.37|96.87|96.37|96.76|96.26|79
1748073600000|2025-05-24 08:00:00|96.86|96.36|97.08|96.58|97.08|96.58|96.86|96.36|86
1748073900000|2025-05-24 08:05:00|97.07|96.57|97.15|96.65|97.16|96.66|97.03|96.53|96
1748074200000|2025-05-24 08:10:00|97.16|96.66|97.15|96.65|97.2|96.7|97.1|96.6|64
1748074500000|2025-05-24 08:15:00|97.16|96.66|97.04|96.54|97.16|96.66|97.01|96.51|55
1748074800000|2025-05-24 08:20:00|97.03|96.53|96.91|96.41|97.04|96.54|96.86|96.36|70
1748075100000|2025-05-24 08:25:00|96.9|96.4|96.92|96.42|96.95|96.45|96.89|96.39|54
1748075400000|2025-05-24 08:30:00|96.91|96.41|97.05|96.55|97.05|96.55|96.91|96.41|62
1748075700000|2025-05-24 08:35:00|97.06|96.56|97.23|96.73|97.24|96.74|97.03|96.53|77
1748076000000|2025-05-24 08:40:00|97.21|96.71|97.27|96.77|97.27|96.77|97.17|96.67|60
1748076300000|2025-05-24 08:45:00|97.28|96.78|97.38|96.88|97.41|96.91|97.28|96.78|39
1748076600000|2025-05-24 08:50:00|97.39|96.89|97.53|97.03|97.53|97.03|97.36|96.86|45
1748076900000|2025-05-24 08:55:00|97.52|97.02|97.71|97.21|97.71|97.21|97.45|96.95|50
1748077200000|2025-05-24 09:00:00|97.7|97.2|97.75|97.25|97.76|97.26|97.57|97.07|87
1748077500000|2025-05-24 09:05:00|97.73|97.23|97.9|97.4|98.03|97.53|97.73|97.23|112
1748077800000|2025-05-24 09:10:00|97.91|97.41|97.74|97.24|97.96|97.46|97.7|97.2|144
1748078100000|2025-05-24 09:15:00|97.75|97.25|97.65|97.15|97.78|97.28|97.64|97.14|59
1748078400000|2025-05-24 09:20:00|97.66|97.16|97.91|97.41|97.92|97.42|97.65|97.15|75
1748078700000|2025-05-24 09:25:00|97.9|97.4|97.91|97.41|97.96|97.46|97.88|97.38|25
1748079000000|2025-05-24 09:30:00|97.92|97.42|97.78|97.28|97.93|97.43|97.76|97.26|54
1748079300000|2025-05-24 09:35:00|97.79|97.29|97.78|97.28|97.85|97.35|97.78|97.28|31
1748079600000|2025-05-24 09:40:00|97.77|97.27|97.7|97.2|97.77|97.27|97.68|97.18|51
1748079900000|2025-05-24 09:45:00|97.69|97.19|97.56|97.06|97.71|97.21|97.52|97.02|59
1748080200000|2025-05-24 09:50:00|97.55|97.05|97.53|97.03|97.61|97.11|97.51|97.01|44
1748080500000|2025-05-24 09:55:00|97.52|97.02|97.47|96.97|97.55|97.05|97.45|96.95|44
1748080800000|2025-05-24 10:00:00|97.46|96.96|97.41|96.91|97.47|96.97|97.36|96.86|59
1748081100000|2025-05-24 10:05:00|97.4|96.9|97.35|96.85|97.42|96.92|97.33|96.83|76
1748081400000|2025-05-24 10:10:00|97.36|96.86|97.35|96.85|97.42|96.92|97.34|96.84|47
1748081700000|2025-05-24 10:15:00|97.38|96.88|97.42|96.92|97.42|96.92|97.32|96.82|47
1748082000000|2025-05-24 10:20:00|97.41|96.91|97.42|96.92|97.43|96.93|97.38|96.88|51
1748082300000|2025-05-24 10:25:00|97.41|96.91|97.53|97.03|97.54|97.04|97.33|96.83|82
1748082600000|2025-05-24 10:30:00|97.54|97.04|97.61|97.11|97.72|97.22|97.53|97.03|91
1748082900000|2025-05-24 10:35:00|97.6|97.1|97.73|97.23|97.81|97.31|97.6|97.1|101
1748083200000|2025-05-24 10:40:00|97.75|97.25|97.89|97.39|97.96|97.46|97.75|97.25|75
1748083500000|2025-05-24 10:45:00|97.9|97.4|98|97.5|98|97.5|97.73|97.23|91
1748083800000|2025-05-24 10:50:00|97.99|97.49|98.02|97.52|98.02|97.52|97.95|97.45|44
1748084100000|2025-05-24 10:55:00|98.01|97.51|97.87|97.37|98.02|97.52|97.84|97.34|59
1748084400000|2025-05-24 11:00:00|97.88|97.38|97.84|97.34|97.97|97.47|97.79|97.29|62
1748084700000|2025-05-24 11:05:00|97.85|97.35|97.82|97.32|98.03|97.53|97.82|97.32|90
1748085000000|2025-05-24 11:10:00|97.83|97.33|97.7|97.2|97.93|97.43|97.7|97.2|119
1748085300000|2025-05-24 11:15:00|97.71|97.21|97.57|97.07|97.77|97.27|97.56|97.06|97
1748085600000|2025-05-24 11:20:00|97.58|97.08|97.47|96.97|97.6|97.1|97.46|96.96|94
1748085900000|2025-05-24 11:25:00|97.46|96.96|97.57|97.07|97.57|97.07|97.46|96.96|36
1748086200000|2025-05-24 11:30:00|97.56|97.06|97.75|97.25|97.78|97.28|97.55|97.05|61
1748086500000|2025-05-24 11:35:00|97.74|97.24|97.72|97.22|97.8|97.3|97.69|97.19|63
1748086800000|2025-05-24 11:40:00|97.7|97.2|97.43|96.93|97.7|97.2|97.42|96.92|66
1748087100000|2025-05-24 11:45:00|97.44|96.94|97.53|97.03|97.55|97.05|97.44|96.94|57
1748087400000|2025-05-24 11:50:00|97.54|97.04|97.55|97.05|97.58|97.08|97.53|97.03|56
1748087700000|2025-05-24 11:55:00|97.54|97.04|97.52|97.02|97.55|97.05|97.5|97|76
1748088000000|2025-05-24 12:00:00|97.51|97.01|97.63|97.13|97.63|97.13|97.46|96.96|83
1748088300000|2025-05-24 12:05:00|97.62|97.12|97.61|97.11|97.68|97.18|97.6|97.1|45
1748088600000|2025-05-24 12:10:00|97.6|97.1|97.4|96.9|97.6|97.1|97.36|96.86|87
1748088900000|2025-05-24 12:15:00|97.42|96.92|97.25|96.75|97.42|96.92|97.15|96.65|111
1748089200000|2025-05-24 12:20:00|97.24|96.74|97.44|96.94|97.44|96.94|97.22|96.72|50
1748089500000|2025-05-24 12:25:00|97.45|96.95|97.36|96.86|97.45|96.95|97.35|96.85|36
1748089800000|2025-05-24 12:30:00|97.35|96.85|97.38|96.88|97.39|96.89|97.32|96.82|107
1748090100000|2025-05-24 12:35:00|97.37|96.87|97.44|96.94|97.46|96.96|97.29|96.79|96
1748090400000|2025-05-24 12:40:00|97.43|96.93|97.42|96.92|97.44|96.94|97.4|96.9|33
1748090700000|2025-05-24 12:45:00|97.41|96.91|97.35|96.85|97.42|96.92|97.3|96.8|64
1748091000000|2025-05-24 12:50:00|97.36|96.86|97.39|96.89|97.39|96.89|97.33|96.83|33
1748091300000|2025-05-24 12:55:00|97.38|96.88|97.34|96.84|97.43|96.93|97.33|96.83|26
1748091600000|2025-05-24 13:00:00|97.35|96.85|97.32|96.82|97.36|96.86|97.31|96.81|96
1748091900000|2025-05-24 13:05:00|97.33|96.83|97.13|96.63|97.33|96.83|97.11|96.61|76
1748092200000|2025-05-24 13:10:00|97.15|96.65|97.05|96.55|97.16|96.66|97|96.5|38
1748092500000|2025-05-24 13:15:00|97.04|96.54|97.13|96.63|97.15|96.65|96.94|96.44|60
1748092800000|2025-05-24 13:20:00|97.14|96.64|97.14|96.64|97.18|96.68|97.13|96.63|26
1748093100000|2025-05-24 13:25:00|97.15|96.65|97.3|96.8|97.3|96.8|97.15|96.65|21
1748093400000|2025-05-24 13:30:00|97.27|96.77|97.25|96.75|97.31|96.81|97.24|96.74|53
1748093700000|2025-05-24 13:35:00|97.26|96.76|97.14|96.64|97.26|96.76|97|96.5|61
1748094000000|2025-05-24 13:40:00|97.15|96.65|97.02|96.52|97.16|96.66|97.02|96.52|29
1748094300000|2025-05-24 13:45:00|97.03|96.53|96.9|96.4|97.06|96.56|96.9|96.4|41
1748094600000|2025-05-24 13:50:00|96.89|96.39|96.79|96.29|96.9|96.4|96.78|96.28|41
1748094900000|2025-05-24 13:55:00|96.78|96.28|96.8|96.3|96.84|96.34|96.72|96.22|69
1748095200000|2025-05-24 14:00:00|96.79|96.29|96.83|96.33|96.84|96.34|96.72|96.22|47
1748095500000|2025-05-24 14:05:00|96.84|96.34|96.95|96.45|97|96.5|96.83|96.33|38
1748095800000|2025-05-24 14:10:00|96.96|96.46|96.97|96.47|96.98|96.48|96.94|96.44|11
1748096100000|2025-05-24 14:15:00|96.98|96.48|97.02|96.52|97.14|96.64|96.96|96.46|40
1748096400000|2025-05-24 14:20:00|97.03|96.53|96.88|96.38|97.06|96.56|96.84|96.34|39
1748096700000|2025-05-24 14:25:00|96.87|96.37|96.73|96.23|96.87|96.37|96.73|96.23|31
1748097000000|2025-05-24 14:30:00|96.75|96.25|96.93|96.43|96.95|96.45|96.73|96.23|72
1748097300000|2025-05-24 14:35:00|96.91|96.41|97.03|96.53|97.05|96.55|96.91|96.41|31
1748097600000|2025-05-24 14:40:00|97.02|96.52|96.99|96.49|97.05|96.55|96.99|96.49|29
1748097900000|2025-05-24 14:45:00|97.01|96.51|97.1|96.6|97.11|96.61|96.99|96.49|49
1748098200000|2025-05-24 14:50:00|97.09|96.59|97.17|96.67|97.19|96.69|97.07|96.57|57
1748098500000|2025-05-24 14:55:00|97.16|96.66|97.18|96.68|97.22|96.72|97.11|96.61|38
1748098800000|2025-05-24 15:00:00|97.19|96.69|97.03|96.53|97.19|96.69|97.03|96.53|41
1748099100000|2025-05-24 15:05:00|97.02|96.52|97.11|96.61|97.29|96.79|97.02|96.52|73
1748099400000|2025-05-24 15:10:00|97.12|96.62|97.24|96.74|97.26|96.76|97.12|96.62|47
1748099700000|2025-05-24 15:15:00|97.23|96.73|97.15|96.65|97.24|96.74|97.14|96.64|37
1748100000000|2025-05-24 15:20:00|97.14|96.64|97.14|96.64|97.18|96.68|97.11|96.61|41
1748100300000|2025-05-24 15:25:00|97.13|96.63|97.09|96.59|97.2|96.7|97.02|96.52|46
1748100600000|2025-05-24 15:30:00|97.1|96.6|97.09|96.59|97.15|96.65|97.03|96.53|60
1748100900000|2025-05-24 15:35:00|97.08|96.58|97.11|96.61|97.16|96.66|97.05|96.55|61
1748101200000|2025-05-24 15:40:00|97.1|96.6|97.14|96.64|97.17|96.67|97.08|96.58|53
1748101500000|2025-05-24 15:45:00|97.13|96.63|97.11|96.61|97.22|96.72|97.11|96.61|53
1748101800000|2025-05-24 15:50:00|97.12|96.62|97.22|96.72|97.22|96.72|97.11|96.61|28
1748102100000|2025-05-24 15:55:00|97.23|96.73|97.23|96.73|97.27|96.77|97.22|96.72|35
1748102400000|2025-05-24 16:00:00|97.24|96.74|97.13|96.63|97.24|96.74|97.11|96.61|45
1748102700000|2025-05-24 16:05:00|97.12|96.62|96.79|96.29|97.12|96.62|96.65|96.15|97
1748103000000|2025-05-24 16:10:00|96.78|96.28|96.62|96.12|96.78|96.28|96.58|96.08|47
1748103300000|2025-05-24 16:15:00|96.61|96.11|96.65|96.15|96.68|96.18|96.5|96|77
1748103600000|2025-05-24 16:20:00|96.66|96.16|96.73|96.23|96.74|96.24|96.65|96.15|26
1748103900000|2025-05-24 16:25:00|96.72|96.22|96.64|96.14|96.77|96.27|96.57|96.07|46
1748104200000|2025-05-24 16:30:00|96.63|96.13|96.64|96.14|96.72|96.22|96.56|96.06|85
1748104500000|2025-05-24 16:35:00|96.63|96.13|96.47|95.97|96.64|96.14|96.27|95.77|85
1748104800000|2025-05-24 16:40:00|96.46|95.96|96.46|95.96|96.49|95.99|96.38|95.88|48
1748105100000|2025-05-24 16:45:00|96.45|95.95|96.59|96.09|96.59|96.09|96.34|95.84|65
1748105400000|2025-05-24 16:50:00|96.58|96.08|96.69|96.19|96.71|96.21|96.58|96.08|35
1748105700000|2025-05-24 16:55:00|96.68|96.18|96.57|96.07|96.69|96.19|96.56|96.06|44
1748106000000|2025-05-24 17:00:00|96.56|96.06|96.7|96.2|96.72|96.22|96.53|96.03|53
1748106300000|2025-05-24 17:05:00|96.71|96.21|96.88|96.38|96.89|96.39|96.7|96.2|61
1748106600000|2025-05-24 17:10:00|96.89|96.39|96.82|96.32|96.9|96.4|96.79|96.29|61
1748106900000|2025-05-24 17:15:00|96.83|96.33|96.55|96.05|96.83|96.33|96.55|96.05|92
1748107200000|2025-05-24 17:20:00|96.56|96.06|96.3|95.8|96.57|96.07|96.27|95.77|57
1748107500000|2025-05-24 17:25:00|96.29|95.79|96.62|96.12|96.63|96.13|96.29|95.79|58
1748107800000|2025-05-24 17:30:00|96.61|96.11|96.55|96.05|96.62|96.12|96.55|96.05|19
1748108100000|2025-05-24 17:35:00|96.54|96.04|96.73|96.23|96.77|96.27|96.54|96.04|38
1748108400000|2025-05-24 17:40:00|96.72|96.22|96.64|96.14|96.72|96.22|96.64|96.14|21
1748108700000|2025-05-24 17:45:00|96.66|96.16|96.75|96.25|96.77|96.27|96.56|96.06|56
1748109000000|2025-05-24 17:50:00|96.74|96.24|96.69|96.19|96.76|96.26|96.67|96.17|54
1748109300000|2025-05-24 17:55:00|96.68|96.18|96.61|96.11|96.69|96.19|96.61|96.11|25
1748109600000|2025-05-24 18:00:00|96.6|96.1|96.61|96.11|96.72|96.22|96.54|96.04|61
1748109900000|2025-05-24 18:05:00|96.6|96.1|96.62|96.12|96.69|96.19|96.59|96.09|34
1748110200000|2025-05-24 18:10:00|96.64|96.14|96.69|96.19|96.7|96.2|96.63|96.13|23
1748110500000|2025-05-24 18:15:00|96.68|96.18|96.8|96.3|96.81|96.31|96.67|96.17|45
1748110800000|2025-05-24 18:20:00|96.81|96.31|96.87|96.37|96.93|96.43|96.81|96.31|39
1748111100000|2025-05-24 18:25:00|96.86|96.36|96.73|96.23|96.86|96.36|96.71|96.21|59
1748111400000|2025-05-24 18:30:00|96.72|96.22|96.68|96.18|96.72|96.22|96.61|96.11|27
1748111700000|2025-05-24 18:35:00|96.67|96.17|96.98|96.48|97.01|96.51|96.67|96.17|124
1748112000000|2025-05-24 18:40:00|96.97|96.47|96.97|96.47|97.15|96.65|96.89|96.39|105
1748112300000|2025-05-24 18:45:00|96.96|96.46|96.92|96.42|97.04|96.54|96.89|96.39|70
1748112600000|2025-05-24 18:50:00|96.93|96.43|96.85|96.35|96.94|96.44|96.7|96.2|65
1748112900000|2025-05-24 18:55:00|96.84|96.34|96.79|96.29|96.85|96.35|96.76|96.26|37
1748113200000|2025-05-24 19:00:00|96.78|96.28|96.84|96.34|96.86|96.36|96.7|96.2|76
1748113500000|2025-05-24 19:05:00|96.82|96.32|96.86|96.36|96.88|96.38|96.75|96.25|56
1748113800000|2025-05-24 19:10:00|96.87|96.37|96.94|96.44|96.99|96.49|96.87|96.37|54
1748114100000|2025-05-24 19:15:00|96.95|96.45|96.96|96.46|97.02|96.52|96.91|96.41|60
1748114400000|2025-05-24 19:20:00|96.97|96.47|96.92|96.42|97.01|96.51|96.89|96.39|54
1748114700000|2025-05-24 19:25:00|96.91|96.41|96.97|96.47|96.98|96.48|96.88|96.38|37
1748115000000|2025-05-24 19:30:00|96.98|96.48|97.07|96.57|97.07|96.57|96.98|96.48|47
1748115300000|2025-05-24 19:35:00|97.05|96.55|97.06|96.56|97.07|96.57|96.95|96.45|39
1748115600000|2025-05-24 19:40:00|97.07|96.57|97.07|96.57|97.13|96.63|97.07|96.57|23
1748115900000|2025-05-24 19:45:00|97.06|96.56|97.03|96.53|97.06|96.56|96.97|96.47|48
1748116200000|2025-05-24 19:50:00|97.04|96.54|97.14|96.64|97.16|96.66|97.01|96.51|41
1748116500000|2025-05-24 19:55:00|97.15|96.65|97.14|96.64|97.18|96.68|97.12|96.62|29
1748116800000|2025-05-24 20:00:00|97.15|96.65|97.02|96.52|97.15|96.65|97.02|96.52|29
1748117100000|2025-05-24 20:05:00|97.01|96.51|96.91|96.41|97.02|96.52|96.91|96.41|29
1748117400000|2025-05-24 20:10:00|96.9|96.4|96.95|96.45|96.96|96.46|96.87|96.37|35
1748117700000|2025-05-24 20:15:00|96.96|96.46|96.82|96.32|97|96.5|96.81|96.31|38
1748118000000|2025-05-24 20:20:00|96.83|96.33|97.02|96.52|97.04|96.54|96.83|96.33|23
1748118300000|2025-05-24 20:25:00|97.01|96.51|96.99|96.49|97.02|96.52|96.98|96.48|18
1748118600000|2025-05-24 20:30:00|96.98|96.48|97.06|96.56|97.06|96.56|96.96|96.46|62
1748118900000|2025-05-24 20:35:00|97.05|96.55|96.99|96.49|97.06|96.56|96.99|96.49|25
1748119200000|2025-05-24 20:40:00|96.98|96.48|96.91|96.41|97.03|96.53|96.91|96.41|22
1748119500000|2025-05-24 20:45:00|96.9|96.4|96.8|96.3|96.94|96.44|96.8|96.3|34
1748119800000|2025-05-24 20:50:00|96.79|96.29|96.69|96.19|96.82|96.32|96.69|96.19|41
1748120100000|2025-05-24 20:55:00|96.7|96.2|96.69|96.19|96.77|96.27|96.67|96.17|72
1748120400000|2025-05-24 21:00:00|96.7|96.2|96.73|96.23|96.74|96.24|96.68|96.18|17
1748120700000|2025-05-24 21:05:00|96.74|96.24|96.59|96.09|96.74|96.24|96.58|96.08|45
1748121000000|2025-05-24 21:10:00|96.6|96.1|96.77|96.27|96.77|96.27|96.6|96.1|24
1748121300000|2025-05-24 21:15:00|96.81|96.31|96.67|96.17|96.84|96.34|96.67|96.17|33
1748121600000|2025-05-24 21:20:00|96.66|96.16|96.4|95.9|96.66|96.16|96.18|95.68|90
1748121900000|2025-05-24 21:25:00|96.39|95.89|96.42|95.92|96.42|95.92|96.34|95.84|23
1748122200000|2025-05-24 21:30:00|96.41|95.91|96.38|95.88|96.41|95.91|96.25|95.75|36
1748122500000|2025-05-24 21:35:00|96.39|95.89|96.45|95.95|96.52|96.02|96.35|95.85|47
1748122800000|2025-05-24 21:40:00|96.46|95.96|96.4|95.9|96.46|95.96|96.4|95.9|10
1748123100000|2025-05-24 21:45:00|96.39|95.89|96.39|95.89|96.39|95.89|96.36|95.86|7
1748123400000|2025-05-24 21:50:00|96.4|95.9|96.54|96.04|96.54|96.04|96.39|95.89|21
1748123700000|2025-05-24 21:55:00|96.55|96.05|96.62|96.12|96.69|96.19|96.55|96.05|29
1748124000000|2025-05-24 22:00:00|96.63|96.13|96.48|95.98|96.63|96.13|96.4|95.9|46
1748124300000|2025-05-24 22:05:00|96.45|95.95|96.51|96.01|96.51|96.01|96.39|95.89|75
1748124600000|2025-05-24 22:10:00|96.49|95.99|96.52|96.02|96.52|96.02|96.46|95.96|43
1748124900000|2025-05-24 22:15:00|96.51|96.01|96.59|96.09|96.59|96.09|96.5|96|51
1748125200000|2025-05-24 22:20:00|96.57|96.07|96.27|95.77|96.59|96.09|96.21|95.71|105
1748125500000|2025-05-24 22:25:00|96.26|95.76|96.47|95.97|96.47|95.97|96.22|95.72|145
1748125800000|2025-05-24 22:30:00|96.45|95.95|96.4|95.9|96.45|95.95|96.32|95.82|51
1748126100000|2025-05-24 22:35:00|96.39|95.89|96.33|95.83|96.42|95.92|96.3|95.8|75
1748126400000|2025-05-24 22:40:00|96.34|95.84|96.21|95.71|96.34|95.84|96.17|95.67|87
1748126700000|2025-05-24 22:45:00|96.19|95.69|95.99|95.49|96.19|95.69|95.78|95.28|90
1748127000000|2025-05-24 22:50:00|95.98|95.48|95.79|95.29|95.99|95.49|95.77|95.27|43
1748127300000|2025-05-24 22:55:00|95.78|95.28|95.85|95.35|95.91|95.41|95.78|95.28|49
1748127600000|2025-05-24 23:00:00|95.86|95.36|95.85|95.35|95.86|95.36|95.73|95.23|86
1748127900000|2025-05-24 23:05:00|95.84|95.34|95.68|95.18|95.84|95.34|95.67|95.17|124
1748128200000|2025-05-24 23:10:00|95.69|95.19|95.95|95.45|95.96|95.46|95.68|95.18|83
1748128500000|2025-05-24 23:15:00|95.96|95.46|96.08|95.58|96.14|95.64|95.95|95.45|59
1748128800000|2025-05-24 23:20:00|96.09|95.59|95.89|95.39|96.19|95.69|95.87|95.37|145
1748129100000|2025-05-24 23:25:00|95.88|95.38|96.01|95.51|96.03|95.53|95.79|95.29|108
1748129400000|2025-05-24 23:30:00|96|95.5|96.03|95.53|96.09|95.59|96|95.5|94
1748129700000|2025-05-24 23:35:00|96.04|95.54|95.91|95.41|96.08|95.58|95.91|95.41|118
1748130000000|2025-05-24 23:40:00|95.9|95.4|95.9|95.4|95.97|95.47|95.89|95.39|62
1748130300000|2025-05-24 23:45:00|95.91|95.41|95.81|95.31|95.91|95.41|95.7|95.2|103
1748130600000|2025-05-24 23:50:00|95.8|95.3|95.89|95.39|95.91|95.41|95.79|95.29|60
1748130900000|2025-05-24 23:55:00|95.9|95.4|95.9|95.4|95.96|95.46|95.87|95.37|43
1748131200000|2025-05-25 00:00:00|95.89|95.39|96.18|95.68|96.19|95.69|95.87|95.37|74
1748131500000|2025-05-25 00:05:00|96.19|95.69|96.25|95.75|96.29|95.79|96.13|95.63|78
1748131800000|2025-05-25 00:10:00|96.26|95.76|96.08|95.58|96.26|95.76|96.06|95.56|68
1748132100000|2025-05-25 00:15:00|96.07|95.57|96.05|95.55|96.08|95.58|96.03|95.53|32
1748132400000|2025-05-25 00:20:00|96.06|95.56|96.08|95.58|96.11|95.61|96.02|95.52|55
1748132700000|2025-05-25 00:25:00|96.07|95.57|96.29|95.79|96.29|95.79|96.05|95.55|70
1748133000000|2025-05-25 00:30:00|96.3|95.8|96.3|95.8|96.32|95.82|96.25|95.75|75
1748133300000|2025-05-25 00:35:00|96.29|95.79|96.12|95.62|96.31|95.81|96.12|95.62|59
1748133600000|2025-05-25 00:40:00|96.11|95.61|95.29|94.79|96.11|95.61|95.07|94.57|269
1748133900000|2025-05-25 00:45:00|95.27|94.77|95.39|94.89|95.55|95.05|95.1|94.6|173
1748134200000|2025-05-25 00:50:00|95.38|94.88|95.24|94.74|95.56|95.06|95.12|94.62|184
1748134500000|2025-05-25 00:55:00|95.23|94.73|95.17|94.67|95.24|94.74|94.94|94.44|160
1748134800000|2025-05-25 01:00:00|95.16|94.66|95.12|94.62|95.16|94.66|94.74|94.24|235
1748135100000|2025-05-25 01:05:00|95.13|94.63|94.95|94.45|95.13|94.63|94.82|94.32|191
1748135400000|2025-05-25 01:10:00|94.96|94.46|94.8|94.3|95.02|94.52|94.72|94.22|168
1748135700000|2025-05-25 01:15:00|94.79|94.29|95.1|94.6|95.1|94.6|94.62|94.12|229
1748136000000|2025-05-25 01:20:00|95.11|94.61|95.2|94.7|95.2|94.7|95.01|94.51|114
1748136300000|2025-05-25 01:25:00|95.19|94.69|95.33|94.83|95.36|94.86|95.14|94.64|74
1748136600000|2025-05-25 01:30:00|95.34|94.84|95.24|94.74|95.45|94.95|95.22|94.72|102
1748136900000|2025-05-25 01:35:00|95.23|94.73|95.43|94.93|95.48|94.98|95.19|94.69|52
1748137200000|2025-05-25 01:40:00|95.45|94.95|95.49|94.99|95.52|95.02|95.45|94.95|54
1748137500000|2025-05-25 01:45:00|95.48|94.98|95.35|94.85|95.48|94.98|95.34|94.84|105
1748137800000|2025-05-25 01:50:00|95.34|94.84|95.23|94.73|95.39|94.89|95.2|94.7|117
1748138100000|2025-05-25 01:55:00|95.22|94.72|95.26|94.76|95.27|94.77|95.2|94.7|98
1748138400000|2025-05-25 02:00:00|95.27|94.77|95.28|94.78|95.49|94.99|95.26|94.76|135
1748138700000|2025-05-25 02:05:00|95.29|94.79|95.17|94.67|95.31|94.81|95.12|94.62|111
1748139000000|2025-05-25 02:10:00|95.18|94.68|95.13|94.63|95.22|94.72|95.06|94.56|114
1748139300000|2025-05-25 02:15:00|95.12|94.62|95.03|94.53|95.3|94.8|94.92|94.42|185
1748139600000|2025-05-25 02:20:00|95.04|94.54|95.35|94.85|95.35|94.85|94.99|94.49|226
1748139900000|2025-05-25 02:25:00|95.36|94.86|95.45|94.95|95.51|95.01|95.3|94.8|102
1748140200000|2025-05-25 02:30:00|95.44|94.94|95.69|95.19|95.71|95.21|95.43|94.93|63
1748140500000|2025-05-25 02:35:00|95.68|95.18|95.59|95.09|95.74|95.24|95.58|95.08|87
1748140800000|2025-05-25 02:40:00|95.58|95.08|95.53|95.03|95.6|95.1|95.52|95.02|43
1748141100000|2025-05-25 02:45:00|95.52|95.02|95.62|95.12|95.63|95.13|95.51|95.01|84
1748141400000|2025-05-25 02:50:00|95.63|95.13|95.81|95.31|95.82|95.32|95.62|95.12|50
1748141700000|2025-05-25 02:55:00|95.82|95.32|95.72|95.22|95.86|95.36|95.72|95.22|48
1748142000000|2025-05-25 03:00:00|95.71|95.21|95.8|95.3|95.84|95.34|95.71|95.21|71
1748142300000|2025-05-25 03:05:00|95.81|95.31|95.79|95.29|95.86|95.36|95.78|95.28|60
1748142600000|2025-05-25 03:10:00|95.8|95.3|95.85|95.35|95.87|95.37|95.79|95.29|41
1748142900000|2025-05-25 03:15:00|95.84|95.34|95.79|95.29|95.89|95.39|95.77|95.27|57
1748143200000|2025-05-25 03:20:00|95.8|95.3|95.67|95.17|95.83|95.33|95.67|95.17|114
1748143500000|2025-05-25 03:25:00|95.69|95.19|95.75|95.25|95.75|95.25|95.63|95.13|72
1748143800000|2025-05-25 03:30:00|95.76|95.26|95.92|95.42|95.93|95.43|95.75|95.25|48
1748144100000|2025-05-25 03:35:00|95.93|95.43|96.01|95.51|96.04|95.54|95.9|95.4|69
1748144400000|2025-05-25 03:40:00|96.02|95.52|96.08|95.58|96.08|95.58|96.01|95.51|55
1748144700000|2025-05-25 03:45:00|96.09|95.59|96.15|95.65|96.17|95.67|96.04|95.54|55
1748145000000|2025-05-25 03:50:00|96.14|95.64|96.16|95.66|96.21|95.71|96.14|95.64|37
1748145300000|2025-05-25 03:55:00|96.15|95.65|96.11|95.61|96.18|95.68|96.1|95.6|25
1748145600000|2025-05-25 04:00:00|96.1|95.6|95.97|95.47|96.1|95.6|95.97|95.47|51
1748145900000|2025-05-25 04:05:00|95.96|95.46|95.84|95.34|95.99|95.49|95.83|95.33|47
1748146200000|2025-05-25 04:10:00|95.85|95.35|95.82|95.32|95.87|95.37|95.81|95.31|78
1748146500000|2025-05-25 04:15:00|95.81|95.31|95.93|95.43|95.96|95.46|95.81|95.31|97
1748146800000|2025-05-25 04:20:00|95.94|95.44|95.76|95.26|95.96|95.46|95.76|95.26|34
1748147100000|2025-05-25 04:25:00|95.77|95.27|95.8|95.3|95.85|95.35|95.72|95.22|40
1748147400000|2025-05-25 04:30:00|95.81|95.31|95.85|95.35|95.86|95.36|95.78|95.28|40
1748147700000|2025-05-25 04:35:00|95.84|95.34|95.9|95.4|95.9|95.4|95.81|95.31|46
1748148000000|2025-05-25 04:40:00|95.91|95.41|95.9|95.4|95.93|95.43|95.87|95.37|18
1748148300000|2025-05-25 04:45:00|95.89|95.39|95.87|95.37|95.89|95.39|95.82|95.32|41
1748148600000|2025-05-25 04:50:00|95.88|95.38|95.95|95.45|95.96|95.46|95.85|95.35|29
1748148900000|2025-05-25 04:55:00|95.96|95.46|96.09|95.59|96.12|95.62|95.94|95.44|39
1748149200000|2025-05-25 05:00:00|96.08|95.58|96.13|95.63|96.13|95.63|96.05|95.55|28
1748149500000|2025-05-25 05:05:00|96.11|95.61|96.04|95.54|96.17|95.67|96.03|95.53|44
1748149800000|2025-05-25 05:10:00|96.05|95.55|96|95.5|96.05|95.55|96|95.5|24
1748150100000|2025-05-25 05:15:00|96.01|95.51|95.99|95.49|96.09|95.59|95.99|95.49|42
1748150400000|2025-05-25 05:20:00|96|95.5|96.02|95.52|96.05|95.55|96|95.5|44
1748150700000|2025-05-25 05:25:00|96.01|95.51|95.96|95.46|96.02|95.52|95.95|95.45|35
1748151000000|2025-05-25 05:30:00|95.97|95.47|96.12|95.62|96.16|95.66|95.97|95.47|40
1748151300000|2025-05-25 05:35:00|96.13|95.63|96|95.5|96.14|95.64|95.95|95.45|45
1748151600000|2025-05-25 05:40:00|95.99|95.49|95.95|95.45|95.99|95.49|95.9|95.4|32
1748151900000|2025-05-25 05:45:00|95.96|95.46|96.01|95.51|96.07|95.57|95.95|95.45|40
1748152200000|2025-05-25 05:50:00|96.02|95.52|96.13|95.63|96.14|95.64|96.02|95.52|41
1748152500000|2025-05-25 05:55:00|96.14|95.64|96.12|95.62|96.14|95.64|96.1|95.6|26
1748152800000|2025-05-25 06:00:00|96.13|95.63|96.12|95.62|96.21|95.71|96.1|95.6|40
1748153100000|2025-05-25 06:05:00|96.11|95.61|95.99|95.49|96.11|95.61|95.95|95.45|52
1748153400000|2025-05-25 06:10:00|96|95.5|95.97|95.47|96.02|95.52|95.96|95.46|23
1748153700000|2025-05-25 06:15:00|95.96|95.46|95.99|95.49|96.01|95.51|95.92|95.42|44
1748154000000|2025-05-25 06:20:00|95.98|95.48|95.95|95.45|95.99|95.49|95.88|95.38|46
1748154300000|2025-05-25 06:25:00|95.94|95.44|95.99|95.49|96.02|95.52|95.94|95.44|41
1748154600000|2025-05-25 06:30:00|95.98|95.48|96.1|95.6|96.12|95.62|95.96|95.46|51
1748154900000|2025-05-25 06:35:00|96.11|95.61|96.02|95.52|96.12|95.62|96.01|95.51|28
1748155200000|2025-05-25 06:40:00|96.01|95.51|96.02|95.52|96.03|95.53|95.95|95.45|38
1748155500000|2025-05-25 06:45:00|96.01|95.51|96.16|95.66|96.16|95.66|95.97|95.47|66
1748155800000|2025-05-25 06:50:00|96.15|95.65|96.16|95.66|96.2|95.7|96.04|95.54|72
1748156100000|2025-05-25 06:55:00|96.15|95.65|96.14|95.64|96.17|95.67|96.05|95.55|69
1748156400000|2025-05-25 07:00:00|96.15|95.65|96.02|95.52|96.15|95.65|95.99|95.49|40
1748156700000|2025-05-25 07:05:00|96.01|95.51|95.89|95.39|96.01|95.51|95.88|95.38|29
1748157000000|2025-05-25 07:10:00|95.9|95.4|95.82|95.32|95.91|95.41|95.82|95.32|38
1748157300000|2025-05-25 07:15:00|95.83|95.33|95.8|95.3|95.9|95.4|95.78|95.28|47
1748157600000|2025-05-25 07:20:00|95.81|95.31|95.6|95.1|95.81|95.31|95.6|95.1|68
1748157900000|2025-05-25 07:25:00|95.59|95.09|95.5|95|95.61|95.11|95.47|94.97|79
1748158200000|2025-05-25 07:30:00|95.49|94.99|95.59|95.09|95.63|95.13|95.43|94.93|78
1748158500000|2025-05-25 07:35:00|95.6|95.1|95.58|95.08|95.64|95.14|95.58|95.08|54
1748158800000|2025-05-25 07:40:00|95.57|95.07|95.48|94.98|95.59|95.09|95.43|94.93|60
1748159100000|2025-05-25 07:45:00|95.49|94.99|95.55|95.05|95.57|95.07|95.49|94.99|46
1748159400000|2025-05-25 07:50:00|95.56|95.06|95.5|95|95.57|95.07|95.44|94.94|76
1748159700000|2025-05-25 07:55:00|95.49|94.99|95.54|95.04|95.56|95.06|95.49|94.99|45
1748160000000|2025-05-25 08:00:00|95.52|95.02|95.1|94.6|95.53|95.03|95.09|94.59|91
1748160300000|2025-05-25 08:05:00|95.11|94.61|95.11|94.61|95.26|94.76|95.1|94.6|118
1748160600000|2025-05-25 08:10:00|95.1|94.6|95.04|94.54|95.1|94.6|94.98|94.48|99
1748160900000|2025-05-25 08:15:00|95.03|94.53|95.16|94.66|95.16|94.66|95.02|94.52|130
1748161200000|2025-05-25 08:20:00|95.17|94.67|95.12|94.62|95.2|94.7|95|94.5|161
1748161500000|2025-05-25 08:25:00|95.13|94.63|94.83|94.33|95.14|94.64|94.76|94.26|114
1748161800000|2025-05-25 08:30:00|94.84|94.34|94.8|94.3|94.95|94.45|94.76|94.26|106
1748162100000|2025-05-25 08:35:00|94.81|94.31|94.89|94.39|94.9|94.4|94.81|94.31|123
1748162400000|2025-05-25 08:40:00|94.9|94.4|94.86|94.36|94.96|94.46|94.86|94.36|68
1748162700000|2025-05-25 08:45:00|94.85|94.35|94.55|94.05|94.85|94.35|94.53|94.03|92
1748163000000|2025-05-25 08:50:00|94.54|94.04|94.31|93.81|94.54|94.04|94.25|93.75|216
1748163300000|2025-05-25 08:55:00|94.32|93.82|94.47|93.97|94.49|93.99|94.32|93.82|110
1748163600000|2025-05-25 09:00:00|94.46|93.96|94.51|94.01|94.56|94.06|94.42|93.92|111
1748163900000|2025-05-25 09:05:00|94.5|94|94.26|93.76|94.51|94.01|94.23|93.73|79
1748164200000|2025-05-25 09:10:00|94.28|93.78|94.56|94.06|94.67|94.17|94.28|93.78|108
1748164500000|2025-05-25 09:15:00|94.55|94.05|94.33|93.83|94.55|94.05|94.32|93.82|81
1748164800000|2025-05-25 09:20:00|94.34|93.84|94.5|94|94.52|94.02|94.29|93.79|123
1748165100000|2025-05-25 09:25:00|94.51|94.01|94.69|94.19|94.71|94.21|94.5|94|52
1748165400000|2025-05-25 09:30:00|94.7|94.2|94.54|94.04|94.73|94.23|94.53|94.03|133
1748165700000|2025-05-25 09:35:00|94.55|94.05|94.35|93.85|94.58|94.08|94.31|93.81|146
1748166000000|2025-05-25 09:40:00|94.34|93.84|94.45|93.95|94.46|93.96|94.26|93.76|101
1748166300000|2025-05-25 09:45:00|94.46|93.96|94.67|94.17|94.67|94.17|94.46|93.96|115
1748166600000|2025-05-25 09:50:00|94.68|94.18|94.76|94.26|94.76|94.26|94.68|94.18|59
1748166900000|2025-05-25 09:55:00|94.75|94.25|94.78|94.28|94.78|94.28|94.74|94.24|57
1748167200000|2025-05-25 10:00:00|94.79|94.29|94.83|94.33|94.83|94.33|94.75|94.25|105
1748167500000|2025-05-25 10:05:00|94.82|94.32|94.71|94.21|94.96|94.46|94.69|94.19|129
1748167800000|2025-05-25 10:10:00|94.72|94.22|94.8|94.3|94.82|94.32|94.66|94.16|92
1748168100000|2025-05-25 10:15:00|94.81|94.31|94.8|94.3|94.81|94.31|94.74|94.24|99
1748168400000|2025-05-25 10:20:00|94.81|94.31|94.74|94.24|94.81|94.31|94.73|94.23|14
1748168700000|2025-05-25 10:25:00|94.73|94.23|94.66|94.16|94.73|94.23|94.64|94.14|27
1748169000000|2025-05-25 10:30:00|94.65|94.15|94.7|94.2|94.7|94.2|94.62|94.12|41
1748169300000|2025-05-25 10:35:00|94.69|94.19|94.71|94.21|94.71|94.21|94.65|94.15|66
1748169600000|2025-05-25 10:40:00|94.72|94.22|94.68|94.18|94.74|94.24|94.68|94.18|21
1748169900000|2025-05-25 10:45:00|94.67|94.17|94.77|94.27|94.78|94.28|94.64|94.14|67
1748170200000|2025-05-25 10:50:00|94.78|94.28|94.53|94.03|94.81|94.31|94.5|94|126
1748170500000|2025-05-25 10:55:00|94.52|94.02|94.34|93.84|94.52|94.02|94.3|93.8|51
1748170800000|2025-05-25 11:00:00|94.33|93.83|94.26|93.76|94.33|93.83|94.13|93.63|134
1748171100000|2025-05-25 11:05:00|94.27|93.77|94.39|93.89|94.4|93.9|94.23|93.73|137
1748171400000|2025-05-25 11:10:00|94.4|93.9|94.53|94.03|94.54|94.04|94.38|93.88|63
1748171700000|2025-05-25 11:15:00|94.52|94.02|94.61|94.11|94.62|94.12|94.48|93.98|82
1748172000000|2025-05-25 11:20:00|94.58|94.08|94.53|94.03|94.63|94.13|94.51|94.01|127
1748172300000|2025-05-25 11:25:00|94.54|94.04|94.66|94.16|94.67|94.17|94.53|94.03|98
1748172600000|2025-05-25 11:30:00|94.65|94.15|94.6|94.1|94.75|94.25|94.59|94.09|44
1748172900000|2025-05-25 11:35:00|94.59|94.09|94.68|94.18|94.73|94.23|94.58|94.08|60
1748173200000|2025-05-25 11:40:00|94.69|94.19|94.68|94.18|94.72|94.22|94.66|94.16|36
1748173500000|2025-05-25 11:45:00|94.67|94.17|94.71|94.21|94.74|94.24|94.64|94.14|32
1748173800000|2025-05-25 11:50:00|94.72|94.22|94.7|94.2|94.74|94.24|94.69|94.19|53
1748174100000|2025-05-25 11:55:00|94.71|94.21|94.77|94.27|94.78|94.28|94.7|94.2|40
1748174400000|2025-05-25 12:00:00|94.78|94.28|94.67|94.17|94.79|94.29|94.64|94.14|43
1748174700000|2025-05-25 12:05:00|94.66|94.16|94.69|94.19|94.8|94.3|94.66|94.16|95
1748175000000|2025-05-25 12:10:00|94.68|94.18|94.69|94.19|94.69|94.19|94.64|94.14|30
1748175300000|2025-05-25 12:15:00|94.71|94.21|94.99|94.49|95.11|94.61|94.71|94.21|94
1748175600000|2025-05-25 12:20:00|95|94.5|95.06|94.56|95.08|94.58|94.9|94.4|100
1748175900000|2025-05-25 12:25:00|95.07|94.57|95.17|94.67|95.19|94.69|95.05|94.55|76
1748176200000|2025-05-25 12:30:00|95.18|94.68|95.22|94.72|95.3|94.8|95.13|94.63|79
1748176500000|2025-05-25 12:35:00|95.21|94.71|95.26|94.76|95.26|94.76|95.18|94.68|40
1748176800000|2025-05-25 12:40:00|95.27|94.77|95.24|94.74|95.35|94.85|95.21|94.71|76
1748177100000|2025-05-25 12:45:00|95.25|94.75|95.25|94.75|95.32|94.82|95.24|94.74|113
1748177400000|2025-05-25 12:50:00|95.24|94.74|95.27|94.77|95.32|94.82|95.24|94.74|72
1748177700000|2025-05-25 12:55:00|95.28|94.78|95.34|94.84|95.39|94.89|95.27|94.77|65
1748178000000|2025-05-25 13:00:00|95.33|94.83|95.31|94.81|95.37|94.87|95.25|94.75|66
1748178300000|2025-05-25 13:05:00|95.3|94.8|95.22|94.72|95.3|94.8|95.22|94.72|41
1748178600000|2025-05-25 13:10:00|95.23|94.73|95.08|94.58|95.24|94.74|95.04|94.54|65
1748178900000|2025-05-25 13:15:00|95.07|94.57|94.98|94.48|95.1|94.6|94.95|94.45|86
1748179200000|2025-05-25 13:20:00|94.97|94.47|95|94.5|95.01|94.51|94.93|94.43|50
1748179500000|2025-05-25 13:25:00|95.01|94.51|95.17|94.67|95.17|94.67|94.96|94.46|96
1748179800000|2025-05-25 13:30:00|95.16|94.66|95.06|94.56|95.18|94.68|95.03|94.53|102
1748180100000|2025-05-25 13:35:00|95.05|94.55|95.24|94.74|95.25|94.75|95.05|94.55|135
1748180400000|2025-05-25 13:40:00|95.23|94.73|95.21|94.71|95.24|94.74|95.14|94.64|67
1748180700000|2025-05-25 13:45:00|95.2|94.7|95.3|94.8|95.3|94.8|95.19|94.69|81
1748181000000|2025-05-25 13:50:00|95.29|94.79|95.28|94.78|95.4|94.9|95.25|94.75|104
1748181300000|2025-05-25 13:55:00|95.26|94.76|95.11|94.61|95.28|94.78|95.11|94.61|86
1748181600000|2025-05-25 14:00:00|95.09|94.59|95.14|94.64|95.18|94.68|95.03|94.53|88
1748181900000|2025-05-25 14:05:00|95.13|94.63|95.21|94.71|95.22|94.72|95.12|94.62|85
1748182200000|2025-05-25 14:10:00|95.2|94.7|95.23|94.73|95.26|94.76|95.2|94.7|67
1748182500000|2025-05-25 14:15:00|95.24|94.74|95.2|94.7|95.28|94.78|95.17|94.67|75
1748182800000|2025-05-25 14:20:00|95.21|94.71|95.26|94.76|95.26|94.76|95.2|94.7|77
1748183100000|2025-05-25 14:25:00|95.25|94.75|95.41|94.91|95.42|94.92|95.25|94.75|58
1748183400000|2025-05-25 14:30:00|95.39|94.89|95.45|94.95|95.49|94.99|95.36|94.86|68
1748183700000|2025-05-25 14:35:00|95.46|94.96|95.26|94.76|95.46|94.96|95.2|94.7|134
1748184000000|2025-05-25 14:40:00|95.27|94.77|94.97|94.47|95.31|94.81|94.97|94.47|159
1748184300000|2025-05-25 14:45:00|94.99|94.49|94.83|94.33|95.02|94.52|94.74|94.24|149
1748184600000|2025-05-25 14:50:00|94.82|94.32|94.86|94.36|94.89|94.39|94.8|94.3|190
1748184900000|2025-05-25 14:55:00|94.87|94.37|94.83|94.33|94.9|94.4|94.82|94.32|68
1748185200000|2025-05-25 15:00:00|94.84|94.34|94.65|94.15|94.9|94.4|94.65|94.15|141
1748185500000|2025-05-25 15:05:00|94.67|94.17|94.44|93.94|94.74|94.24|94.43|93.93|134
1748185800000|2025-05-25 15:10:00|94.45|93.95|94.35|93.85|94.46|93.96|94.3|93.8|166
1748186100000|2025-05-25 15:15:00|94.36|93.86|93.92|93.42|94.45|93.95|93.92|93.42|164
1748186400000|2025-05-25 15:20:00|93.9|93.4|93.49|92.99|93.9|93.4|93.43|92.93|266
1748186700000|2025-05-25 15:25:00|93.5|93|93.75|93.25|93.9|93.4|93.49|92.99|139
1748187000000|2025-05-25 15:30:00|93.76|93.26|94.24|93.74|94.31|93.81|93.66|93.16|258
1748187300000|2025-05-25 15:35:00|94.23|93.73|94.31|93.81|94.34|93.84|94.19|93.69|129
1748187600000|2025-05-25 15:40:00|94.3|93.8|94.42|93.92|94.45|93.95|94.3|93.8|95
1748187900000|2025-05-25 15:45:00|94.43|93.93|94.24|93.74|94.53|94.03|94.19|93.69|104
1748188200000|2025-05-25 15:50:00|94.25|93.75|94.52|94.02|94.52|94.02|94.21|93.71|62
1748188500000|2025-05-25 15:55:00|94.51|94.01|94.6|94.1|94.6|94.1|94.47|93.97|70
1748188800000|2025-05-25 16:00:00|94.59|94.09|94.57|94.07|94.59|94.09|94.47|93.97|203
1748189100000|2025-05-25 16:05:00|94.58|94.08|94.42|93.92|94.58|94.08|94.25|93.75|123
1748189400000|2025-05-25 16:10:00|94.43|93.93|94.32|93.82|94.52|94.02|94.3|93.8|93
1748189700000|2025-05-25 16:15:00|94.33|93.83|94.06|93.56|94.34|93.84|94.01|93.51|131
1748190000000|2025-05-25 16:20:00|94.05|93.55|93.93|93.43|94.05|93.55|93.9|93.4|129
1748190300000|2025-05-25 16:25:00|93.94|93.44|93.75|93.25|93.98|93.48|93.7|93.2|110
1748190600000|2025-05-25 16:30:00|93.74|93.24|93.95|93.45|93.95|93.45|93.74|93.24|125
1748190900000|2025-05-25 16:35:00|93.93|93.43|94.21|93.71|94.22|93.72|93.82|93.32|84
1748191200000|2025-05-25 16:40:00|94.2|93.7|94.38|93.88|94.4|93.9|94.16|93.66|98
1748191500000|2025-05-25 16:45:00|94.39|93.89|94.49|93.99|94.52|94.02|94.37|93.87|91
1748191800000|2025-05-25 16:50:00|94.52|94.02|94.49|93.99|94.55|94.05|94.4|93.9|45
1748192100000|2025-05-25 16:55:00|94.5|94|94.5|94|94.55|94.05|94.45|93.95|94
1748192400000|2025-05-25 17:00:00|94.51|94.01|94.58|94.08|94.61|94.11|94.5|94|82
1748192700000|2025-05-25 17:05:00|94.57|94.07|94.6|94.1|94.69|94.19|94.57|94.07|101
1748193000000|2025-05-25 17:10:00|94.61|94.11|94.76|94.26|94.77|94.27|94.61|94.11|41
1748193300000|2025-05-25 17:15:00|94.77|94.27|94.67|94.17|94.77|94.27|94.58|94.08|113
1748193600000|2025-05-25 17:20:00|94.68|94.18|94.82|94.32|94.82|94.32|94.62|94.12|90
1748193900000|2025-05-25 17:25:00|94.83|94.33|94.78|94.28|94.84|94.34|94.69|94.19|123
1748194200000|2025-05-25 17:30:00|94.79|94.29|94.58|94.08|94.8|94.3|94.57|94.07|115
1748194500000|2025-05-25 17:35:00|94.57|94.07|94.46|93.96|94.57|94.07|94.4|93.9|114
1748194800000|2025-05-25 17:40:00|94.45|93.95|94.68|94.18|94.69|94.19|94.44|93.94|53
1748195100000|2025-05-25 17:45:00|94.69|94.19|94.8|94.3|94.8|94.3|94.69|94.19|97
1748195400000|2025-05-25 17:50:00|94.79|94.29|94.89|94.39|94.92|94.42|94.79|94.29|56
1748195700000|2025-05-25 17:55:00|94.88|94.38|94.86|94.36|94.89|94.39|94.82|94.32|49
1748196000000|2025-05-25 18:00:00|94.87|94.37|94.86|94.36|94.9|94.4|94.82|94.32|98
1748196300000|2025-05-25 18:05:00|94.83|94.33|94.75|94.25|94.83|94.33|94.68|94.18|52
1748196600000|2025-05-25 18:10:00|94.74|94.24|94.85|94.35|94.87|94.37|94.74|94.24|100
1748196900000|2025-05-25 18:15:00|94.86|94.36|94.77|94.27|94.86|94.36|94.59|94.09|124
1748197200000|2025-05-25 18:20:00|94.76|94.26|94.89|94.39|94.89|94.39|94.72|94.22|116
1748197500000|2025-05-25 18:25:00|94.88|94.38|94.84|94.34|94.93|94.43|94.83|94.33|93
1748197800000|2025-05-25 18:30:00|94.83|94.33|94.68|94.18|94.84|94.34|94.67|94.17|75
1748198100000|2025-05-25 18:35:00|94.69|94.19|94.72|94.22|94.77|94.27|94.65|94.15|56
1748198400000|2025-05-25 18:40:00|94.73|94.23|94.54|94.04|94.73|94.23|94.47|93.97|135
1748198700000|2025-05-25 18:45:00|94.53|94.03|94.67|94.17|94.67|94.17|94.51|94.01|141
1748199000000|2025-05-25 18:50:00|94.68|94.18|94.64|94.14|94.68|94.18|94.64|94.14|39
1748199300000|2025-05-25 18:55:00|94.63|94.13|94.63|94.13|94.64|94.14|94.62|94.12|25
1748199600000|2025-05-25 19:00:00|94.62|94.12|94.63|94.13|94.64|94.14|94.55|94.05|54
1748199900000|2025-05-25 19:05:00|94.62|94.12|94.69|94.19|94.69|94.19|94.61|94.11|73
1748200200000|2025-05-25 19:10:00|94.68|94.18|94.64|94.14|94.7|94.2|94.61|94.11|95
1748200500000|2025-05-25 19:15:00|94.65|94.15|94.72|94.22|94.77|94.27|94.64|94.14|59
1748200800000|2025-05-25 19:20:00|94.71|94.21|94.75|94.25|94.75|94.25|94.67|94.17|57
1748201100000|2025-05-25 19:25:00|94.74|94.24|94.77|94.27|94.77|94.27|94.72|94.22|46
1748201400000|2025-05-25 19:30:00|94.76|94.26|95.42|93.72|95.46|94.33|94.76|93.69|64
1748201700000|2025-05-25 19:35:00|95.43|93.73|95.49|93.79|95.5|93.8|95.41|93.71|48
1748202000000|2025-05-25 19:40:00|95.5|93.8|95.46|93.76|95.51|93.81|95.46|93.76|39
1748202300000|2025-05-25 19:45:00|95.47|93.77|95.47|93.77|95.52|93.82|95.43|93.73|60
1748202600000|2025-05-25 19:50:00|95.46|93.76|95.53|93.83|95.53|93.83|95.46|93.76|55
1748202900000|2025-05-25 19:55:00|95.52|93.82|95.55|93.85|95.77|94.07|95.51|93.81|137
1748203200000|2025-05-25 20:00:00|95.56|93.86|95.49|93.79|95.6|93.9|95.48|93.78|119
1748203500000|2025-05-25 20:05:00|95.48|93.78|95.31|93.61|95.48|93.78|95.25|93.55|77
1748203800000|2025-05-25 20:10:00|95.3|93.6|95.15|93.45|95.3|93.6|95.13|93.43|45
1748204100000|2025-05-25 20:15:00|95.16|93.46|95.13|93.43|95.16|93.46|95.01|93.31|72
1748204400000|2025-05-25 20:20:00|95.12|93.42|95.14|93.44|95.17|93.47|95.08|93.38|52
1748204700000|2025-05-25 20:25:00|95.15|93.45|95.3|93.6|95.31|93.61|95.14|93.44|53
1748205000000|2025-05-25 20:30:00|95.31|93.61|95.25|93.55|95.33|93.63|95.24|93.54|110
1748205300000|2025-05-25 20:35:00|95.24|93.54|95.34|93.64|95.34|93.64|95.17|93.47|54
1748205600000|2025-05-25 20:40:00|95.33|93.63|95.37|93.67|95.37|93.67|95.3|93.6|20
1748205900000|2025-05-25 20:45:00|95.36|93.66|95.3|93.6|95.36|93.66|95.27|93.57|79
1748206200000|2025-05-25 20:50:00|95.31|93.61|95.18|93.48|95.32|93.62|95.16|93.46|80
1748206500000|2025-05-25 20:55:00|95.17|93.47|95.22|93.52|95.25|93.55|95.07|93.37|54
1748206800000|2025-05-25 21:00:00|95.21|93.51|95.3|93.6|95.3|93.6|95.11|93.41|101
1748207100000|2025-05-25 21:05:00|95.31|93.61|94.8|94.3|95.37|94.32|94.77|93.6|21
1748207400000|2025-05-25 21:10:00|94.79|94.29|94.72|94.22|94.81|94.31|94.68|94.18|36
1748207700000|2025-05-25 21:15:00|94.73|94.23|94.77|94.27|94.82|94.32|94.71|94.21|41
1748208000000|2025-05-25 21:20:00|94.76|94.26|94.51|94.01|94.76|94.26|94.45|93.95|61
1748208300000|2025-05-25 21:25:00|94.52|94.02|94.48|93.98|94.53|94.03|94.4|93.9|31
1748208600000|2025-05-25 21:30:00|94.47|93.97|94.41|93.91|94.47|93.97|94.09|93.59|75
1748208900000|2025-05-25 21:35:00|94.39|93.89|94.35|93.85|94.39|93.89|94.26|93.76|56
1748209200000|2025-05-25 21:40:00|94.36|93.86|94.32|93.82|94.4|93.9|94.29|93.79|64
1748209500000|2025-05-25 21:45:00|94.31|93.81|94.34|93.84|94.34|93.84|94.3|93.8|10
1748209800000|2025-05-25 21:50:00|94.33|93.83|94.52|94.02|94.55|94.05|94.32|93.82|40
1748210100000|2025-05-25 21:55:00|94.51|94.01|94.22|93.72|94.51|94.01|94.18|93.68|58
1748210400000|2025-05-25 22:00:00|94.23|93.73|94.45|93.95|94.54|94.04|94.15|93.65|159
1748210700000|2025-05-25 22:05:00|94.44|93.94|95|94.5|95.04|94.54|94.42|93.92|145
1748211000000|2025-05-25 22:10:00|95.01|94.51|95.09|94.59|95.38|94.88|95|94.5|252
1748211300000|2025-05-25 22:15:00|95.1|94.6|95.2|94.7|95.32|94.82|95.1|94.6|307
1748211600000|2025-05-25 22:20:00|95.19|94.69|95.33|94.83|95.37|94.87|95.06|94.56|229
1748211900000|2025-05-25 22:25:00|95.32|94.82|95.32|94.82|95.35|94.85|95.22|94.72|107
1748212200000|2025-05-25 22:30:00|95.33|94.83|95.44|94.94|95.46|94.96|95.3|94.8|114
1748212500000|2025-05-25 22:35:00|95.45|94.95|95.42|94.92|95.45|94.95|95.3|94.8|89
1748212800000|2025-05-25 22:40:00|95.43|94.93|95.71|95.21|95.75|95.25|95.42|94.92|81
1748213100000|2025-05-25 22:45:00|95.72|95.22|95.72|95.22|95.74|95.24|95.58|95.08|113
1748213400000|2025-05-25 22:50:00|95.71|95.21|96.01|95.51|96.01|95.51|95.71|95.21|117
1748213700000|2025-05-25 22:55:00|96.02|95.52|95.96|95.46|96.06|95.56|95.96|95.46|34
1748214000000|2025-05-25 23:00:00|95.97|95.47|95.87|95.37|96.06|95.56|95.76|95.26|80
1748214300000|2025-05-25 23:05:00|95.86|95.36|96|95.5|96.03|95.53|95.86|95.36|82
1748214600000|2025-05-25 23:10:00|95.99|95.49|95.88|95.38|95.99|95.49|95.84|95.34|122
1748214900000|2025-05-25 23:15:00|95.89|95.39|95.6|95.1|95.9|95.4|95.59|95.09|84
1748215200000|2025-05-25 23:20:00|95.61|95.11|95.67|95.17|95.68|95.18|95.5|95|89
1748215500000|2025-05-25 23:25:00|95.68|95.18|95.62|95.12|95.73|95.23|95.54|95.04|107
1748215800000|2025-05-25 23:30:00|95.61|95.11|95.77|95.27|95.82|95.32|95.58|95.08|74
1748216100000|2025-05-25 23:35:00|95.78|95.28|96.04|95.54|96.04|95.54|95.78|95.28|29
1748216400000|2025-05-25 23:40:00|96.03|95.53|96.05|95.55|96.1|95.6|96.03|95.53|40
1748216700000|2025-05-25 23:45:00|96.03|95.53|95.86|95.36|96.05|95.55|95.85|95.35|33
1748217000000|2025-05-25 23:50:00|95.85|95.35|95.86|95.36|95.93|95.43|95.83|95.33|66
1748217300000|2025-05-25 23:55:00|95.83|95.33|95.9|95.4|95.96|95.46|95.83|95.33|47
1748217600000|2025-05-26 00:00:00|95.91|95.41|95.93|95.43|96.04|95.54|95.89|95.39|113
1748217900000|2025-05-26 00:05:00|95.94|95.44|95.96|95.46|95.97|95.47|95.92|95.42|53
1748218200000|2025-05-26 00:10:00|95.95|95.45|95.73|95.23|95.95|95.45|95.72|95.22|127
1748218500000|2025-05-26 00:15:00|95.72|95.22|95.87|95.37|95.9|95.4|95.72|95.22|94
1748218800000|2025-05-26 00:20:00|95.88|95.38|95.75|95.25|95.89|95.39|95.74|95.24|58
1748219100000|2025-05-26 00:25:00|95.74|95.24|95.73|95.23|95.74|95.24|95.51|95.01|81
1748219400000|2025-05-26 00:30:00|95.74|95.24|95.96|95.46|95.97|95.47|95.71|95.21|54
1748219700000|2025-05-26 00:35:00|95.95|95.45|96.15|95.65|96.16|95.66|95.95|95.45|37
1748220000000|2025-05-26 00:40:00|96.16|95.66|96.3|95.8|96.38|95.88|96.15|95.65|115
1748220300000|2025-05-26 00:45:00|96.29|95.79|96.47|95.97|96.57|96.07|96.26|95.76|124
1748220600000|2025-05-26 00:50:00|96.48|95.98|96.46|95.96|96.55|96.05|96.39|95.89|127
1748220900000|2025-05-26 00:55:00|96.44|95.94|96.56|96.06|96.58|96.08|96.39|95.89|106
1748221200000|2025-05-26 01:00:00|96.57|96.07|96.64|96.14|96.78|96.28|96.57|96.07|182
1748221500000|2025-05-26 01:05:00|96.63|96.13|96.49|95.99|96.63|96.13|96.44|95.94|100
1748221800000|2025-05-26 01:10:00|96.5|96|96.5|96|96.59|96.09|96.47|95.97|100
1748222100000|2025-05-26 01:15:00|96.51|96.01|96.43|95.93|96.59|96.09|96.43|95.93|128
1748222400000|2025-05-26 01:20:00|96.42|95.92|96.43|95.93|96.51|96.01|96.38|95.88|83
1748222700000|2025-05-26 01:25:00|96.44|95.94|96.37|95.87|96.58|96.08|96.37|95.87|69
1748223000000|2025-05-26 01:30:00|96.38|95.88|96.44|95.94|96.5|96|96.35|95.85|75
1748223300000|2025-05-26 01:35:00|96.45|95.95|96.64|96.14|96.64|96.14|96.45|95.95|48
1748223600000|2025-05-26 01:40:00|96.65|96.15|96.68|96.18|96.71|96.21|96.63|96.13|52
1748223900000|2025-05-26 01:45:00|96.69|96.19|96.75|96.25|96.78|96.28|96.68|96.18|77
1748224200000|2025-05-26 01:50:00|96.76|96.26|96.59|96.09|96.78|96.28|96.57|96.07|70
1748224500000|2025-05-26 01:55:00|96.58|96.08|96.58|96.08|96.59|96.09|96.51|96.01|76
1748224800000|2025-05-26 02:00:00|96.59|96.09|96.48|95.98|96.59|96.09|96.38|95.88|126
1748225100000|2025-05-26 02:05:00|96.49|95.99|96.41|95.91|96.51|96.01|96.32|95.82|104
1748225400000|2025-05-26 02:10:00|96.42|95.92|96.39|95.89|96.45|95.95|96.35|95.85|56
1748225700000|2025-05-26 02:15:00|96.38|95.88|96.47|95.97|96.48|95.98|96.3|95.8|86
1748226000000|2025-05-26 02:20:00|96.46|95.96|96.42|95.92|96.48|95.98|96.42|95.92|65
1748226300000|2025-05-26 02:25:00|96.41|95.91|96.35|95.85|96.43|95.93|96.31|95.81|81
1748226600000|2025-05-26 02:30:00|96.34|95.84|96.18|95.68|96.36|95.86|96.09|95.59|119
1748226900000|2025-05-26 02:35:00|96.17|95.67|96.11|95.61|96.17|95.67|96.07|95.57|66
1748227200000|2025-05-26 02:40:00|96.12|95.62|96.09|95.59|96.16|95.66|96.07|95.57|90
1748227500000|2025-05-26 02:45:00|96.1|95.6|96.08|95.58|96.12|95.62|96.04|95.54|71
1748227800000|2025-05-26 02:50:00|96.09|95.59|96.25|95.75|96.25|95.75|96.08|95.58|30
1748228100000|2025-05-26 02:55:00|96.26|95.76|96.25|95.75|96.27|95.77|96.24|95.74|26
1748228400000|2025-05-26 03:00:00|96.24|95.74|96.1|95.6|96.25|95.75|96.08|95.58|63
1748228700000|2025-05-26 03:05:00|96.09|95.59|96.08|95.58|96.2|95.7|96.06|95.56|67
1748229000000|2025-05-26 03:10:00|96.09|95.59|96.13|95.63|96.15|95.65|96.08|95.58|75
1748229300000|2025-05-26 03:15:00|96.12|95.62|96.15|95.65|96.15|95.65|96.07|95.57|38
1748229600000|2025-05-26 03:20:00|96.16|95.66|96.32|95.82|96.32|95.82|96.16|95.66|29
1748229900000|2025-05-26 03:25:00|96.33|95.83|96.28|95.78|96.35|95.85|96.28|95.78|53
1748230200000|2025-05-26 03:30:00|96.29|95.79|96.31|95.81|96.33|95.83|96.2|95.7|58
1748230500000|2025-05-26 03:35:00|96.32|95.82|96.34|95.84|96.35|95.85|96.2|95.7|50
1748230800000|2025-05-26 03:40:00|96.35|95.85|96.52|96.02|96.54|96.04|96.34|95.84|47
1748231100000|2025-05-26 03:45:00|96.53|96.03|96.58|96.08|96.62|96.12|96.52|96.02|46
1748231400000|2025-05-26 03:50:00|96.57|96.07|96.58|96.08|96.59|96.09|96.55|96.05|36
1748231700000|2025-05-26 03:55:00|96.56|96.06|96.47|95.97|96.58|96.08|96.46|95.96|32
1748232000000|2025-05-26 04:00:00|96.48|95.98|96.37|95.87|96.51|96.01|96.33|95.83|45
1748232300000|2025-05-26 04:05:00|96.38|95.88|96.47|95.97|96.47|95.97|96.34|95.84|72
1748232600000|2025-05-26 04:10:00|96.48|95.98|96.41|95.91|96.5|96|96.39|95.89|49
1748232900000|2025-05-26 04:15:00|96.42|95.92|96.53|96.03|96.53|96.03|96.41|95.91|43
1748233200000|2025-05-26 04:20:00|96.56|96.06|96.54|96.04|96.59|96.09|96.51|96.01|54
1748233500000|2025-05-26 04:25:00|96.53|96.03|96.54|96.04|96.55|96.05|96.51|96.01|47
1748233800000|2025-05-26 04:30:00|96.53|96.03|96.62|96.12|96.7|96.2|96.52|96.02|63
1748234100000|2025-05-26 04:35:00|96.61|96.11|96.61|96.11|96.64|96.14|96.52|96.02|55
1748234400000|2025-05-26 04:40:00|96.62|96.12|96.55|96.05|96.62|96.12|96.53|96.03|21
1748234700000|2025-05-26 04:45:00|96.56|96.06|96.64|96.14|96.65|96.15|96.55|96.05|87
1748235000000|2025-05-26 04:50:00|96.63|96.13|96.55|96.05|96.7|96.2|96.54|96.04|62
1748235300000|2025-05-26 04:55:00|96.56|96.06|96.63|96.13|96.63|96.13|96.56|96.06|22
1748235600000|2025-05-26 05:00:00|96.62|96.12|96.51|96.01|96.62|96.12|96.51|96.01|31
1748235900000|2025-05-26 05:05:00|96.52|96.02|96.59|96.09|96.65|96.15|96.52|96.02|74
1748236200000|2025-05-26 05:10:00|96.6|96.1|96.63|96.13|96.63|96.13|96.52|96.02|31
1748236500000|2025-05-26 05:15:00|96.64|96.14|96.68|96.18|96.68|96.18|96.62|96.12|17
1748236800000|2025-05-26 05:20:00|96.67|96.17|96.77|96.27|96.77|96.27|96.65|96.15|47
1748237100000|2025-05-26 05:25:00|96.76|96.26|96.77|96.27|96.8|96.3|96.76|96.26|19
1748237400000|2025-05-26 05:30:00|96.78|96.28|96.79|96.29|96.8|96.3|96.74|96.24|29
1748237700000|2025-05-26 05:35:00|96.81|96.31|96.8|96.3|96.83|96.33|96.8|96.3|13
1748238000000|2025-05-26 05:40:00|96.81|96.31|96.8|96.3|96.83|96.33|96.8|96.3|10
1748238300000|2025-05-26 05:45:00|96.81|96.31|96.82|96.32|96.82|96.32|96.8|96.3|7
1748238600000|2025-05-26 05:50:00|96.8|96.3|96.8|96.3|96.8|96.3|96.79|96.29|3
1748238900000|2025-05-26 05:55:00|96.81|96.31|96.91|96.41|96.91|96.41|96.81|96.31|19
1748239200000|2025-05-26 06:00:00|96.92|96.42|97|96.5|97|96.5|96.86|96.36|42
1748239500000|2025-05-26 06:05:00|96.99|96.49|97.02|96.52|97.03|96.53|96.93|96.43|20
1748239800000|2025-05-26 06:10:00|96.99|96.49|96.81|96.31|96.99|96.49|96.8|96.3|46
1748240100000|2025-05-26 06:15:00|96.8|96.3|96.87|96.37|96.88|96.38|96.77|96.27|65
1748240400000|2025-05-26 06:20:00|96.88|96.38|97.03|96.53|97.04|96.54|96.88|96.38|31
1748240700000|2025-05-26 06:25:00|97.02|96.52|97.04|96.54|97.04|96.54|96.99|96.49|16
1748241000000|2025-05-26 06:30:00|97.05|96.55|96.96|96.46|97.06|96.56|96.95|96.45|24
1748241300000|2025-05-26 06:35:00|96.95|96.45|96.87|96.37|96.97|96.47|96.87|96.37|62
1748241600000|2025-05-26 06:40:00|96.88|96.38|96.85|96.35|96.95|96.45|96.83|96.33|35
1748241900000|2025-05-26 06:45:00|96.87|96.37|96.94|96.44|96.97|96.47|96.86|96.36|57
1748242200000|2025-05-26 06:50:00|96.93|96.43|97.11|96.61|97.12|96.62|96.93|96.43|57
1748242500000|2025-05-26 06:55:00|97.12|96.62|97.18|96.68|97.21|96.71|97.12|96.62|40
1748242800000|2025-05-26 07:00:00|97.19|96.69|97.24|96.74|97.24|96.74|97.18|96.68|38
1748243100000|2025-05-26 07:05:00|97.23|96.73|97.42|96.92|97.45|96.95|97.18|96.68|98
1748243400000|2025-05-26 07:10:00|97.43|96.93|97.27|96.77|97.48|96.98|97.23|96.73|88
1748243700000|2025-05-26 07:15:00|97.26|96.76|97.42|96.92|97.42|96.92|97.21|96.71|75
1748244000000|2025-05-26 07:20:00|97.43|96.93|97.23|96.73|97.48|96.98|97.23|96.73|61
1748244300000|2025-05-26 07:25:00|97.22|96.72|97.12|96.62|97.26|96.76|97.12|96.62|22
1748244600000|2025-05-26 07:30:00|97.1|96.6|97.18|96.68|97.2|96.7|96.99|96.49|108
1748244900000|2025-05-26 07:35:00|97.17|96.67|97.29|96.79|97.32|96.82|97.15|96.65|53
1748245200000|2025-05-26 07:40:00|97.31|96.81|97.21|96.71|97.31|96.81|97.17|96.67|78
1748245500000|2025-05-26 07:45:00|97.23|96.73|97.1|96.6|97.23|96.73|97.09|96.59|62
1748245800000|2025-05-26 07:50:00|97.11|96.61|97.24|96.74|97.26|96.76|97.11|96.61|56
1748246100000|2025-05-26 07:55:00|97.21|96.71|97.26|96.76|97.26|96.76|97.17|96.67|46
1748246400000|2025-05-26 08:00:00|97.27|96.77|97.32|96.82|97.37|96.87|97.21|96.71|99
1748246700000|2025-05-26 08:05:00|97.33|96.83|97.39|96.89|97.43|96.93|97.32|96.82|37
1748247000000|2025-05-26 08:10:00|97.4|96.9|97.36|96.86|97.4|96.9|97.21|96.71|102
1748247300000|2025-05-26 08:15:00|97.35|96.85|97.45|96.95|97.56|97.06|97.35|96.85|88
1748247600000|2025-05-26 08:20:00|97.46|96.96|97.35|96.85|97.5|97|97.34|96.84|108
1748247900000|2025-05-26 08:25:00|97.34|96.84|97.34|96.84|97.39|96.89|97.31|96.81|63
1748248200000|2025-05-26 08:30:00|97.35|96.85|97.28|96.78|97.36|96.86|97.08|96.58|114
1748248500000|2025-05-26 08:35:00|97.29|96.79|97.12|96.62|97.34|96.84|97|96.5|100
1748248800000|2025-05-26 08:40:00|97.13|96.63|97.1|96.6|97.14|96.64|97.04|96.54|55
1748249100000|2025-05-26 08:45:00|97.09|96.59|97.16|96.66|97.17|96.67|96.95|96.45|93
1748249400000|2025-05-26 08:50:00|97.17|96.67|97.01|96.51|97.17|96.67|96.97|96.47|90
1748249700000|2025-05-26 08:55:00|97.02|96.52|97.01|96.51|97.03|96.53|96.93|96.43|37
1748250000000|2025-05-26 09:00:00|97.02|96.52|97.08|96.58|97.1|96.6|96.88|96.38|95
1748250300000|2025-05-26 09:05:00|97.07|96.57|97.2|96.7|97.2|96.7|97.04|96.54|50
1748250600000|2025-05-26 09:10:00|97.21|96.71|97.24|96.74|97.25|96.75|97.17|96.67|36
1748250900000|2025-05-26 09:15:00|97.25|96.75|97.18|96.68|97.28|96.78|97.18|96.68|32
1748251200000|2025-05-26 09:20:00|97.19|96.69|97.26|96.76|97.29|96.79|97.18|96.68|42
1748251500000|2025-05-26 09:25:00|97.27|96.77|97.25|96.75|97.28|96.78|97.25|96.75|11
1748251800000|2025-05-26 09:30:00|97.23|96.73|97.21|96.71|97.29|96.79|97.17|96.67|52
1748252100000|2025-05-26 09:35:00|97.22|96.72|97.1|96.6|97.25|96.75|97.08|96.58|81
1748252400000|2025-05-26 09:40:00|97.09|96.59|96.81|96.31|97.09|96.59|96.71|96.21|104
1748252700000|2025-05-26 09:45:00|96.79|96.29|96.84|96.34|96.89|96.39|96.75|96.25|56
1748253000000|2025-05-26 09:50:00|96.83|96.33|96.84|96.34|96.87|96.37|96.79|96.29|50
1748253300000|2025-05-26 09:55:00|96.85|96.35|96.92|96.42|96.92|96.42|96.85|96.35|29
1748253600000|2025-05-26 10:00:00|96.93|96.43|96.79|96.29|96.93|96.43|96.79|96.29|45
1748253900000|2025-05-26 10:05:00|96.8|96.3|97.01|96.51|97.03|96.53|96.78|96.28|38
1748254200000|2025-05-26 10:10:00|97.02|96.52|97.02|96.52|97.04|96.54|97|96.5|24
1748254500000|2025-05-26 10:15:00|97.01|96.51|97.12|96.62|97.13|96.63|96.84|96.34|73
1748254800000|2025-05-26 10:20:00|97.11|96.61|97.13|96.63|97.18|96.68|97.1|96.6|25
1748255100000|2025-05-26 10:25:00|97.12|96.62|97.14|96.64|97.15|96.65|97.07|96.57|20
1748255400000|2025-05-26 10:30:00|97.13|96.63|97.1|96.6|97.17|96.67|97.09|96.59|33
1748255700000|2025-05-26 10:35:00|97.09|96.59|97.03|96.53|97.1|96.6|97|96.5|26
1748256000000|2025-05-26 10:40:00|97.04|96.54|97.09|96.59|97.11|96.61|97.04|96.54|24
1748256300000|2025-05-26 10:45:00|97.1|96.6|97.02|96.52|97.12|96.62|96.98|96.48|28
1748256600000|2025-05-26 10:50:00|97.01|96.51|96.93|96.43|97.01|96.51|96.93|96.43|42
1748256900000|2025-05-26 10:55:00|96.94|96.44|97.04|96.54|97.04|96.54|96.94|96.44|20
1748257200000|2025-05-26 11:00:00|97.05|96.55|96.91|96.41|97.05|96.55|96.87|96.37|38
1748257500000|2025-05-26 11:05:00|96.9|96.4|97.05|96.55|97.05|96.55|96.89|96.39|42
1748257800000|2025-05-26 11:10:00|97.04|96.54|97.09|96.59|97.13|96.63|97.04|96.54|14
1748258100000|2025-05-26 11:15:00|97.08|96.58|97.1|96.6|97.11|96.61|97.05|96.55|61
1748258400000|2025-05-26 11:20:00|97.09|96.59|97.14|96.64|97.14|96.64|97.08|96.58|28
1748258700000|2025-05-26 11:25:00|97.13|96.63|97.2|96.7|97.21|96.71|97.1|96.6|23
1748259000000|2025-05-26 11:30:00|97.19|96.69|97.08|96.58|97.2|96.7|97.06|96.56|42
1748259300000|2025-05-26 11:35:00|97.07|96.57|97.04|96.54|97.08|96.58|96.91|96.41|55
1748259600000|2025-05-26 11:40:00|97.03|96.53|97.2|96.7|97.22|96.72|97.03|96.53|38
1748259900000|2025-05-26 11:45:00|97.19|96.69|97.26|96.76|97.26|96.76|97.19|96.69|15
1748260200000|2025-05-26 11:50:00|97.25|96.75|97.19|96.69|97.25|96.75|97.19|96.69|15
1748260500000|2025-05-26 11:55:00|97.18|96.68|97.2|96.7|97.2|96.7|97.16|96.66|27
1748260800000|2025-05-26 12:00:00|97.21|96.71|97.07|96.57|97.27|96.77|97.04|96.54|61
1748261100000|2025-05-26 12:05:00|97.08|96.58|97.06|96.56|97.19|96.69|97.01|96.51|76
1748261400000|2025-05-26 12:10:00|97.07|96.57|97.07|96.57|97.19|96.69|97.01|96.51|74
1748261700000|2025-05-26 12:15:00|97.06|96.56|97.23|96.73|97.24|96.74|97.04|96.54|109
1748262000000|2025-05-26 12:20:00|97.22|96.72|97.15|96.65|97.23|96.73|97.12|96.62|55
1748262300000|2025-05-26 12:25:00|97.16|96.66|97.28|96.78|97.28|96.78|97.16|96.66|82
1748262600000|2025-05-26 12:30:00|97.29|96.79|97.43|96.93|97.44|96.94|97.29|96.79|63
1748262900000|2025-05-26 12:35:00|97.44|96.94|97.36|96.86|97.45|96.95|97.36|96.86|37
1748263200000|2025-05-26 12:40:00|97.37|96.87|97.63|97.13|97.65|97.15|97.37|96.87|91
1748263500000|2025-05-26 12:45:00|97.62|97.12|97.63|97.13|97.65|97.15|97.6|97.1|49
1748263800000|2025-05-26 12:50:00|97.64|97.14|97.8|97.3|97.82|97.32|97.62|97.12|47
1748264100000|2025-05-26 12:55:00|97.79|97.29|97.8|97.3|97.86|97.36|97.79|97.29|45
1748264400000|2025-05-26 13:00:00|97.82|97.32|97.73|97.23|97.82|97.32|97.54|97.04|75
1748264700000|2025-05-26 13:05:00|97.72|97.22|97.43|96.93|97.73|97.23|97.38|96.88|58
1748265000000|2025-05-26 13:10:00|97.44|96.94|97.42|96.92|97.46|96.96|97.4|96.9|50
1748265300000|2025-05-26 13:15:00|97.44|96.94|97.5|97|97.55|97.05|97.44|96.94|43
1748265600000|2025-05-26 13:20:00|97.51|97.01|97.45|96.95|97.52|97.02|97.29|96.79|63
1748265900000|2025-05-26 13:25:00|97.47|96.97|97.65|97.15|97.65|97.15|97.4|96.9|57
1748266200000|2025-05-26 13:30:00|97.66|97.16|97.74|97.24|97.85|97.35|97.66|97.16|98
1748266500000|2025-05-26 13:35:00|97.75|97.25|97.75|97.25|97.76|97.26|97.71|97.21|31
1748266800000|2025-05-26 13:40:00|97.74|97.24|97.68|97.18|97.77|97.27|97.68|97.18|25
1748267100000|2025-05-26 13:45:00|97.67|97.17|97.56|97.06|97.67|97.17|97.56|97.06|37
1748267400000|2025-05-26 13:50:00|97.57|97.07|97.1|96.6|97.59|97.09|97.1|96.6|59
1748267700000|2025-05-26 13:55:00|97.11|96.61|97.11|96.61|97.14|96.64|96.91|96.41|97
1748268000000|2025-05-26 14:00:00|97.1|96.6|97.16|96.66|97.17|96.67|96.97|96.47|76
1748268300000|2025-05-26 14:05:00|97.15|96.65|97.16|96.66|97.23|96.73|97.03|96.53|122
1748268600000|2025-05-26 14:10:00|97.17|96.67|97.53|97.03|97.53|97.03|97.17|96.67|63
1748268900000|2025-05-26 14:15:00|97.52|97.02|97.4|96.9|97.52|97.02|97.29|96.79|64
1748269200000|2025-05-26 14:20:00|97.41|96.91|97.28|96.78|97.43|96.93|97.11|96.61|70
1748269500000|2025-05-26 14:25:00|97.27|96.77|97.33|96.83|97.35|96.85|97.19|96.69|92
1748269800000|2025-05-26 14:30:00|97.34|96.84|96.97|96.47|97.35|96.85|96.97|96.47|91
1748270100000|2025-05-26 14:35:00|96.96|96.46|96.99|96.49|97.14|96.64|96.94|96.44|84
1748270400000|2025-05-26 14:40:00|96.97|96.47|97.1|96.6|97.1|96.6|96.96|96.46|37
1748270700000|2025-05-26 14:45:00|97.09|96.59|96.98|96.48|97.14|96.64|96.98|96.48|62
1748271000000|2025-05-26 14:50:00|96.99|96.49|97.12|96.62|97.12|96.62|96.86|96.36|104
1748271300000|2025-05-26 14:55:00|97.13|96.63|97.09|96.59|97.23|96.73|97.06|96.56|45
1748271600000|2025-05-26 15:00:00|97.11|96.61|96.92|96.42|97.14|96.64|96.91|96.41|53
1748271900000|2025-05-26 15:05:00|96.93|96.43|96.91|96.41|96.95|96.45|96.86|96.36|64
1748272200000|2025-05-26 15:10:00|96.9|96.4|96.79|96.29|96.92|96.42|96.74|96.24|80
1748272500000|2025-05-26 15:15:00|96.78|96.28|96.87|96.37|96.87|96.37|96.76|96.26|58
1748272800000|2025-05-26 15:20:00|96.85|96.35|97.2|96.7|97.22|96.72|96.85|96.35|82
1748273100000|2025-05-26 15:25:00|97.21|96.71|97.33|96.83|97.33|96.83|97.2|96.7|38
1748273400000|2025-05-26 15:30:00|97.34|96.84|97.57|97.07|97.75|97.25|97.33|96.83|140
1748273700000|2025-05-26 15:35:00|97.58|97.08|97.67|97.17|97.71|97.21|97.48|96.98|115
1748274000000|2025-05-26 15:40:00|97.68|97.18|97.45|96.95|97.69|97.19|97.44|96.94|75
1748274300000|2025-05-26 15:45:00|97.46|96.96|97.28|96.78|97.48|96.98|97.27|96.77|99
1748274600000|2025-05-26 15:50:00|97.27|96.77|97.41|96.91|97.44|96.94|97.25|96.75|171
1748274900000|2025-05-26 15:55:00|97.42|96.92|97.49|96.99|97.52|97.02|97.4|96.9|71
1748275200000|2025-05-26 16:00:00|97.51|97.01|97.58|97.08|97.62|97.12|97.49|96.99|50
1748275500000|2025-05-26 16:05:00|97.59|97.09|97.64|97.14|97.69|97.19|97.57|97.07|83
1748275800000|2025-05-26 16:10:00|97.65|97.15|97.48|96.98|97.71|97.21|97.43|96.93|102
1748276100000|2025-05-26 16:15:00|97.47|96.97|97.05|96.55|97.47|96.97|96.98|96.48|121
1748276400000|2025-05-26 16:20:00|97.02|96.52|96.79|96.29|97.03|96.53|96.46|95.96|239
1748276700000|2025-05-26 16:25:00|96.78|96.28|96.79|96.29|96.79|96.29|96.52|96.02|193
1748277000000|2025-05-26 16:30:00|96.78|96.28|96.66|96.16|96.78|96.28|96.53|96.03|186
1748277300000|2025-05-26 16:35:00|96.67|96.17|96.74|96.24|96.74|96.24|96.64|96.14|130
1748277600000|2025-05-26 16:40:00|96.76|96.26|96.78|96.28|96.89|96.39|96.75|96.25|76
1748277900000|2025-05-26 16:45:00|96.76|96.26|96.55|96.05|96.77|96.27|96.49|95.99|94
1748278200000|2025-05-26 16:50:00|96.54|96.04|96.37|95.87|96.54|96.04|96.27|95.77|78
1748278500000|2025-05-26 16:55:00|96.38|95.88|96.17|95.67|96.41|95.91|96.16|95.66|84
1748278800000|2025-05-26 17:00:00|96.16|95.66|96.18|95.68|96.2|95.7|96.15|95.65|84
1748279100000|2025-05-26 17:05:00|96.17|95.67|96.04|95.54|96.17|95.67|96.03|95.53|98
1748279400000|2025-05-26 17:10:00|96.03|95.53|95.93|95.43|96.04|95.54|95.91|95.41|80
1748279700000|2025-05-26 17:15:00|95.94|95.44|95.61|95.11|95.94|95.44|95.54|95.04|115
1748280000000|2025-05-26 17:20:00|95.62|95.12|95.57|95.07|95.75|95.25|95.57|95.07|90
1748280300000|2025-05-26 17:25:00|95.56|95.06|95.56|95.06|95.67|95.17|95.53|95.03|83
1748280600000|2025-05-26 17:30:00|95.55|95.05|95.49|94.99|95.56|95.06|95.42|94.92|69
1748280900000|2025-05-26 17:35:00|95.5|95|95.44|94.94|95.5|95|95.27|94.77|121
1748281200000|2025-05-26 17:40:00|95.43|94.93|95.33|94.83|95.45|94.95|95.31|94.81|66
1748281500000|2025-05-26 17:45:00|95.32|94.82|94.94|94.44|95.34|94.84|94.85|94.35|159
1748281800000|2025-05-26 17:50:00|94.95|94.45|94.93|94.43|95|94.5|94.75|94.25|102
1748282100000|2025-05-26 17:55:00|94.94|94.44|94.94|94.44|94.96|94.46|94.86|94.36|77
1748282400000|2025-05-26 18:00:00|94.93|94.43|94.83|94.33|94.93|94.43|94.65|94.15|134
1748282700000|2025-05-26 18:05:00|94.84|94.34|95.04|94.54|95.12|94.62|94.83|94.33|122
1748283000000|2025-05-26 18:10:00|95.05|94.55|95.36|94.86|95.36|94.86|95.02|94.52|73
1748283300000|2025-05-26 18:15:00|95.35|94.85|95.18|94.68|95.35|94.85|95.13|94.63|62
1748283600000|2025-05-26 18:20:00|95.17|94.67|95.12|94.62|95.27|94.77|95.11|94.61|83
1748283900000|2025-05-26 18:25:00|95.14|94.64|95.31|94.81|95.35|94.85|95.13|94.63|47
1748284200000|2025-05-26 18:30:00|95.32|94.82|95.29|94.79|95.35|94.85|95.24|94.74|69
1748284500000|2025-05-26 18:35:00|95.28|94.78|95.13|94.63|95.28|94.78|95.12|94.62|49
1748284800000|2025-05-26 18:40:00|95.12|94.62|95.22|94.72|95.22|94.72|95.12|94.62|73
1748285100000|2025-05-26 18:45:00|95.23|94.73|95.24|94.74|95.25|94.75|95.09|94.59|82
1748285400000|2025-05-26 18:50:00|95.25|94.75|95.21|94.71|95.25|94.75|95.16|94.66|55
1748285700000|2025-05-26 18:55:00|95.22|94.72|95.12|94.62|95.24|94.74|95.04|94.54|83
1748286000000|2025-05-26 19:00:00|95.11|94.61|94.91|94.41|95.11|94.61|94.87|94.37|85
1748286300000|2025-05-26 19:05:00|94.9|94.4|94.95|94.45|95.01|94.51|94.9|94.4|53
1748286600000|2025-05-26 19:10:00|94.94|94.44|95.11|94.61|95.16|94.66|94.9|94.4|58
1748286900000|2025-05-26 19:15:00|95.13|94.63|95.22|94.72|95.25|94.75|95.07|94.57|57
1748287200000|2025-05-26 19:20:00|95.21|94.71|95.25|94.75|95.27|94.77|95.21|94.71|58
1748287500000|2025-05-26 19:25:00|95.24|94.74|95.2|94.7|95.27|94.77|95.2|94.7|18
1748287800000|2025-05-26 19:30:00|95.21|94.71|95.18|94.68|95.23|94.73|95.13|94.63|61
1748288100000|2025-05-26 19:35:00|95.19|94.69|94.99|94.49|95.28|94.78|94.97|94.47|61
1748288400000|2025-05-26 19:40:00|94.98|94.48|95.04|94.54|95.05|94.55|94.95|94.45|67
1748288700000|2025-05-26 19:45:00|95.03|94.53|95.02|94.52|95.06|94.56|95|94.5|41
1748289000000|2025-05-26 19:50:00|95.03|94.53|95.15|94.65|95.15|94.65|95.03|94.53|28
1748289300000|2025-05-26 19:55:00|95.14|94.64|95.08|94.58|95.16|94.66|95.08|94.58|45
1748289600000|2025-05-26 20:00:00|95.06|94.56|94.73|94.23|95.06|94.56|94.73|94.23|119
1748289900000|2025-05-26 20:05:00|94.74|94.24|95.07|94.57|95.13|94.63|94.72|94.22|97
1748290200000|2025-05-26 20:10:00|95.08|94.58|95.16|94.66|95.17|94.67|95.06|94.56|63
1748290500000|2025-05-26 20:15:00|95.17|94.67|95.2|94.7|95.3|94.8|95.17|94.67|62
1748290800000|2025-05-26 20:20:00|95.19|94.69|95.16|94.66|95.2|94.7|95.02|94.52|63
1748291100000|2025-05-26 20:25:00|95.15|94.65|95.19|94.69|95.24|94.74|95.14|94.64|75
1748291400000|2025-05-26 20:30:00|95.18|94.68|95.26|94.76|95.29|94.79|95.15|94.65|83
1748291700000|2025-05-26 20:35:00|95.27|94.77|95.43|94.93|95.43|94.93|95.25|94.75|101
1748292000000|2025-05-26 20:40:00|95.42|94.92|95.36|94.86|95.47|94.97|95.29|94.79|107
1748292300000|2025-05-26 20:45:00|95.38|94.88|95.28|94.78|95.42|94.92|95.23|94.73|85
1748292600000|2025-05-26 20:50:00|95.27|94.77|95.4|94.9|95.41|94.91|95.22|94.72|81
1748292900000|2025-05-26 20:55:00|95.39|94.89|95.47|94.97|95.47|94.97|95.37|94.87|61
1748293200000|2025-05-26 21:00:00|95.45|94.95|95.31|94.81|95.49|94.99|95.31|94.81|73
1748293500000|2025-05-26 21:05:00|95.3|94.8|95.25|94.75|95.32|94.82|95.18|94.68|88
1748293800000|2025-05-26 21:10:00|95.26|94.76|95.4|94.9|95.4|94.9|95.26|94.76|20
1748294100000|2025-05-26 21:15:00|95.39|94.89|95.26|94.76|95.44|94.94|95.22|94.72|63
1748294400000|2025-05-26 21:20:00|95.25|94.75|95.31|94.81|95.32|94.82|95.19|94.69|30
1748294700000|2025-05-26 21:25:00|95.32|94.82|95.46|94.96|95.46|94.96|95.31|94.81|39
1748295000000|2025-05-26 21:30:00|95.45|94.95|95.61|95.11|95.61|95.11|95.45|94.95|39
1748295300000|2025-05-26 21:35:00|95.62|95.12|95.58|95.08|95.62|95.12|95.58|95.08|23
1748295600000|2025-05-26 21:40:00|95.57|95.07|95.45|94.95|95.57|95.07|95.3|94.8|48
1748295900000|2025-05-26 21:45:00|95.46|94.96|95.49|94.99|95.49|94.99|95.46|94.96|79
1748296200000|2025-05-26 21:50:00|95.5|95|95.49|94.99|95.59|95.09|95.48|94.98|19
1748296500000|2025-05-26 21:55:00|95.5|95|95.6|95.1|95.64|95.14|95.5|95|41
1748296800000|2025-05-26 22:00:00|95.61|95.11|95.64|95.14|95.66|95.16|95.56|95.06|80
1748297100000|2025-05-26 22:05:00|95.63|95.13|95.64|95.14|95.65|95.15|95.54|95.04|46
1748297400000|2025-05-26 22:10:00|95.63|95.13|95.85|95.35|95.91|95.41|95.63|95.13|84
1748297700000|2025-05-26 22:15:00|95.84|95.34|95.57|95.07|95.88|95.38|95.57|95.07|50
1748298000000|2025-05-26 22:20:00|95.56|95.06|95.42|94.92|95.56|95.06|95.41|94.91|37
1748298300000|2025-05-26 22:25:00|95.41|94.91|95.38|94.88|95.41|94.91|95.35|94.85|16
1748298600000|2025-05-26 22:30:00|95.36|94.86|95.38|94.88|95.48|94.98|95.32|94.82|66
1748298900000|2025-05-26 22:35:00|95.36|94.86|95.34|94.84|95.42|94.92|95.32|94.82|68
1748299200000|2025-05-26 22:40:00|95.33|94.83|95.26|94.76|95.34|94.84|95.25|94.75|43
1748299500000|2025-05-26 22:45:00|95.27|94.77|95.16|94.66|95.3|94.8|95.16|94.66|48
1748299800000|2025-05-26 22:50:00|95.15|94.65|95.01|94.51|95.15|94.65|95.01|94.51|52
1748300100000|2025-05-26 22:55:00|95.02|94.52|94.87|94.37|95.02|94.52|94.86|94.36|42
1748300400000|2025-05-26 23:00:00|94.86|94.36|94.82|94.32|94.87|94.37|94.7|94.2|82
1748300700000|2025-05-26 23:05:00|94.81|94.31|94.92|94.42|94.92|94.42|94.7|94.2|77
1748301000000|2025-05-26 23:10:00|94.93|94.43|95.04|94.54|95.06|94.56|94.92|94.42|35
1748301300000|2025-05-26 23:15:00|95.03|94.53|95.01|94.51|95.03|94.53|94.9|94.4|53
1748301600000|2025-05-26 23:20:00|95.02|94.52|95.02|94.52|95.05|94.55|94.92|94.42|67
1748301900000|2025-05-26 23:25:00|95.01|94.51|95.02|94.52|95.04|94.54|94.97|94.47|51
1748302200000|2025-05-26 23:30:00|95.03|94.53|95.08|94.58|95.08|94.58|94.93|94.43|63
1748302500000|2025-05-26 23:35:00|95.05|94.55|95.18|94.68|95.25|94.75|95.05|94.55|48
1748302800000|2025-05-26 23:40:00|95.22|94.72|95.1|94.6|95.3|94.8|95.06|94.56|47
1748303100000|2025-05-26 23:45:00|95.11|94.61|95.2|94.7|95.2|94.7|95.06|94.56|46
1748303400000|2025-05-26 23:50:00|95.19|94.69|95.22|94.72|95.24|94.74|95.19|94.69|42
1748303700000|2025-05-26 23:55:00|95.23|94.73|95.29|94.79|95.3|94.8|95.23|94.73|44
1748304000000|2025-05-27 00:00:00|95.3|94.8|95.2|94.7|95.32|94.82|95.19|94.69|92
1748304300000|2025-05-27 00:05:00|95.21|94.71|95.28|94.78|95.29|94.79|95.12|94.62|120
1748304600000|2025-05-27 00:10:00|95.27|94.77|95.43|94.93|95.45|94.95|95.23|94.73|37
1748304900000|2025-05-27 00:15:00|95.44|94.94|95.32|94.82|95.54|95.04|95.3|94.8|100
1748305200000|2025-05-27 00:20:00|95.31|94.81|95.03|94.53|95.32|94.82|94.96|94.46|102
1748305500000|2025-05-27 00:25:00|95.04|94.54|94.94|94.44|95.05|94.55|94.94|94.44|81
1748305800000|2025-05-27 00:30:00|94.95|94.45|94.71|94.21|94.95|94.45|94.68|94.18|124
1748306100000|2025-05-27 00:35:00|94.7|94.2|94.7|94.2|94.78|94.28|94.66|94.16|58
1748306400000|2025-05-27 00:40:00|94.72|94.22|94.64|94.14|94.72|94.22|94.56|94.06|109
1748306700000|2025-05-27 00:45:00|94.66|94.16|94.7|94.2|94.78|94.28|94.61|94.11|88
1748307000000|2025-05-27 00:50:00|94.71|94.21|94.77|94.27|94.77|94.27|94.53|94.03|92
1748307300000|2025-05-27 00:55:00|94.76|94.26|94.68|94.18|94.77|94.27|94.61|94.11|72
1748307600000|2025-05-27 01:00:00|94.67|94.17|94.34|93.84|94.67|94.17|94.34|93.84|130
1748307900000|2025-05-27 01:05:00|94.33|93.83|94.26|93.76|94.41|93.91|94.26|93.76|125
1748308200000|2025-05-27 01:10:00|94.25|93.75|94|93.5|94.29|93.79|93.98|93.48|110
1748308500000|2025-05-27 01:15:00|94.01|93.51|93.83|93.33|94.01|93.51|93.79|93.29|161
1748308800000|2025-05-27 01:20:00|93.84|93.34|93.72|93.22|93.84|93.34|93.42|92.92|207
1748309100000|2025-05-27 01:25:00|93.7|93.2|94.02|93.52|94.04|93.54|93.69|93.19|152
1748309400000|2025-05-27 01:30:00|94.01|93.51|94.25|93.75|94.31|93.81|94|93.5|230
1748309700000|2025-05-27 01:35:00|94.26|93.76|94.16|93.66|94.29|93.79|94.13|93.63|114
1748310000000|2025-05-27 01:40:00|94.15|93.65|94.02|93.52|94.18|93.68|93.94|93.44|152
1748310300000|2025-05-27 01:45:00|94.03|93.53|93.93|93.43|94.03|93.53|93.82|93.32|152
1748310600000|2025-05-27 01:50:00|93.94|93.44|93.99|93.49|94.05|93.55|93.91|93.41|104
1748310900000|2025-05-27 01:55:00|93.97|93.47|94.04|93.54|94.05|93.55|93.91|93.41|95
1748311200000|2025-05-27 02:00:00|94.03|93.53|94.09|93.59|94.19|93.69|94.01|93.51|135
1748311500000|2025-05-27 02:05:00|94.06|93.56|94.08|93.58|94.11|93.61|94.06|93.56|118
1748311800000|2025-05-27 02:10:00|94.07|93.57|94.02|93.52|94.07|93.57|93.93|93.43|64
1748312100000|2025-05-27 02:15:00|94.01|93.51|94.05|93.55|94.13|93.63|93.88|93.38|148
1748312400000|2025-05-27 02:20:00|94.06|93.56|94.23|93.73|94.23|93.73|94.01|93.51|54
1748312700000|2025-05-27 02:25:00|94.22|93.72|94.21|93.71|94.23|93.73|94.14|93.64|71
1748313000000|2025-05-27 02:30:00|94.2|93.7|94.25|93.75|94.25|93.75|94.12|93.62|84
1748313300000|2025-05-27 02:35:00|94.26|93.76|94.34|93.84|94.34|93.84|94.24|93.74|24
1748313600000|2025-05-27 02:40:00|94.35|93.85|94.33|93.83|94.45|93.95|94.28|93.78|99
1748313900000|2025-05-27 02:45:00|94.34|93.84|94.28|93.78|94.34|93.84|94.25|93.75|75
1748314200000|2025-05-27 02:50:00|94.27|93.77|94.26|93.76|94.31|93.81|94.04|93.54|154
1748314500000|2025-05-27 02:55:00|94.27|93.77|94.27|93.77|94.3|93.8|94.18|93.68|60
1748314800000|2025-05-27 03:00:00|94.26|93.76|94.47|93.97|94.5|94|94.22|93.72|92
1748315100000|2025-05-27 03:05:00|94.48|93.98|94.61|94.11|94.64|94.14|94.48|93.98|68
1748315400000|2025-05-27 03:10:00|94.6|94.1|94.83|94.33|94.86|94.36|94.6|94.1|104
1748315700000|2025-05-27 03:15:00|94.82|94.32|95.03|94.53|95.07|94.57|94.81|94.31|122
1748316000000|2025-05-27 03:20:00|95.04|94.54|94.92|94.42|95.04|94.54|94.88|94.38|109
1748316300000|2025-05-27 03:25:00|94.93|94.43|94.89|94.39|94.96|94.46|94.87|94.37|96
1748316600000|2025-05-27 03:30:00|94.88|94.38|95.07|94.57|95.08|94.58|94.88|94.38|124
1748316900000|2025-05-27 03:35:00|95.05|94.55|95|94.5|95.07|94.57|94.99|94.49|53
1748317200000|2025-05-27 03:40:00|94.99|94.49|94.93|94.43|95.01|94.51|94.93|94.43|66
1748317500000|2025-05-27 03:45:00|94.94|94.44|94.77|94.27|94.94|94.44|94.74|94.24|72
1748317800000|2025-05-27 03:50:00|94.76|94.26|94.7|94.2|94.79|94.29|94.66|94.16|53
1748318100000|2025-05-27 03:55:00|94.71|94.21|94.75|94.25|94.76|94.26|94.69|94.19|64
1748318400000|2025-05-27 04:00:00|94.76|94.26|94.71|94.21|94.8|94.3|94.66|94.16|112
1748318700000|2025-05-27 04:05:00|94.72|94.22|94.88|94.38|94.88|94.38|94.68|94.18|90
1748319000000|2025-05-27 04:10:00|94.91|94.41|94.88|94.38|94.96|94.46|94.88|94.38|38
1748319300000|2025-05-27 04:15:00|94.89|94.39|94.9|94.4|94.91|94.41|94.78|94.28|41
1748319600000|2025-05-27 04:20:00|94.89|94.39|94.94|94.44|94.98|94.48|94.85|94.35|52
1748319900000|2025-05-27 04:25:00|94.95|94.45|94.98|94.48|95.02|94.52|94.94|94.44|61
1748320200000|2025-05-27 04:30:00|94.99|94.49|94.97|94.47|95.01|94.51|94.85|94.35|71
1748320500000|2025-05-27 04:35:00|94.98|94.48|94.99|94.49|95.06|94.56|94.96|94.46|65
1748320800000|2025-05-27 04:40:00|95|94.5|95.04|94.54|95.06|94.56|94.96|94.46|48
1748321100000|2025-05-27 04:45:00|95.02|94.52|95.08|94.58|95.09|94.59|95.01|94.51|66
1748321400000|2025-05-27 04:50:00|95.07|94.57|94.83|94.33|95.12|94.62|94.83|94.33|37
1748321700000|2025-05-27 04:55:00|94.84|94.34|94.52|94.02|94.84|94.34|94.51|94.01|66
1748322000000|2025-05-27 05:00:00|94.53|94.03|94.51|94.01|94.54|94.04|94.49|93.99|55
1748322300000|2025-05-27 05:05:00|94.5|94|94.33|93.83|94.5|94|94.33|93.83|73
1748322600000|2025-05-27 05:10:00|94.32|93.82|94.32|93.82|94.4|93.9|94.29|93.79|53
1748322900000|2025-05-27 05:15:00|94.31|93.81|94.1|93.6|94.31|93.81|94.04|93.54|67
1748323200000|2025-05-27 05:20:00|94.09|93.59|94.13|93.63|94.17|93.67|94.06|93.56|43
1748323500000|2025-05-27 05:25:00|94.12|93.62|94.13|93.63|94.16|93.66|94.08|93.58|53
1748323800000|2025-05-27 05:30:00|94.12|93.62|94.2|93.7|94.31|93.81|94.12|93.62|67
1748324100000|2025-05-27 05:35:00|94.21|93.71|94.44|93.94|94.44|93.94|94.21|93.71|52
1748324400000|2025-05-27 05:40:00|94.45|93.95|94.58|94.08|94.65|94.15|94.45|93.95|47
1748324700000|2025-05-27 05:45:00|94.59|94.09|94.65|94.15|94.65|94.15|94.49|93.99|65
1748325000000|2025-05-27 05:50:00|94.64|94.14|94.76|94.26|94.76|94.26|94.63|94.13|57
1748325300000|2025-05-27 05:55:00|94.77|94.27|94.75|94.25|94.77|94.27|94.72|94.22|41
1748325600000|2025-05-27 06:00:00|94.76|94.26|95|94.5|95|94.5|94.76|94.26|95
1748325900000|2025-05-27 06:05:00|95.01|94.51|95.21|94.71|95.23|94.73|95.01|94.51|103
1748326200000|2025-05-27 06:10:00|95.19|94.69|95.42|94.92|95.46|94.96|95.19|94.69|147
1748326500000|2025-05-27 06:15:00|95.43|94.93|95.42|94.92|95.59|95.09|95.42|94.92|130
1748326800000|2025-05-27 06:20:00|95.41|94.91|95.44|94.94|95.44|94.94|95.25|94.75|141
1748327100000|2025-05-27 06:25:00|95.43|94.93|95.36|94.86|95.46|94.96|95.28|94.78|121
1748327400000|2025-05-27 06:30:00|95.37|94.87|95.54|95.04|95.55|95.05|95.34|94.84|118
1748327700000|2025-05-27 06:35:00|95.55|95.05|95.42|94.92|95.62|95.12|95.36|94.86|83
1748328000000|2025-05-27 06:40:00|95.43|94.93|95.49|94.99|95.52|95.02|95.43|94.93|66
1748328300000|2025-05-27 06:45:00|95.48|94.98|95.24|94.74|95.5|95|95.18|94.68|105
1748328600000|2025-05-27 06:50:00|95.25|94.75|94.9|94.4|95.25|94.75|94.8|94.3|139
1748328900000|2025-05-27 06:55:00|94.89|94.39|94.72|94.22|94.89|94.39|94.67|94.17|82
1748329200000|2025-05-27 07:00:00|94.73|94.23|94.82|94.32|94.85|94.35|94.73|94.23|78
1748329500000|2025-05-27 07:05:00|94.81|94.31|94.91|94.41|94.91|94.41|94.8|94.3|48
1748329800000|2025-05-27 07:10:00|95.16|94.66|95.25|94.75|95.26|94.76|95.1|94.6|63
1748330100000|2025-05-27 07:15:00|95.26|94.76|95.19|94.69|95.3|94.8|95.19|94.69|170
1748330400000|2025-05-27 07:20:00|95.21|94.71|95.3|94.8|95.31|94.81|95.19|94.69|143
1748330700000|2025-05-27 07:25:00|95.31|94.81|95.35|94.85|95.39|94.89|95.24|94.74|193
1748331000000|2025-05-27 07:30:00|95.36|94.86|95.54|95.04|95.68|95.18|95.35|94.85|287
1748331300000|2025-05-27 07:35:00|95.55|95.05|95.68|95.18|95.69|95.19|95.52|95.02|161
1748331600000|2025-05-27 07:40:00|95.69|95.19|95.71|95.21|95.74|95.24|95.57|95.07|227
1748331900000|2025-05-27 07:45:00|95.7|95.2|95.81|95.31|95.85|95.35|95.7|95.2|342
1748332200000|2025-05-27 07:50:00|95.82|95.32|95.76|95.26|95.92|95.42|95.76|95.26|389
1748332500000|2025-05-27 07:55:00|95.77|95.27|95.8|95.3|95.81|95.31|95.71|95.21|157
1748332800000|2025-05-27 08:00:00|95.81|95.31|96.03|95.53|96.03|95.53|95.81|95.31|162
1748333100000|2025-05-27 08:05:00|96.02|95.52|96.07|95.57|96.16|95.66|95.97|95.47|231
1748333400000|2025-05-27 08:10:00|96.06|95.56|96.08|95.58|96.13|95.63|96.02|95.52|160
1748333700000|2025-05-27 08:15:00|96.09|95.59|96.17|95.67|96.2|95.7|96.07|95.57|108
1748334000000|2025-05-27 08:20:00|96.16|95.66|96.14|95.64|96.17|95.67|96.03|95.53|218
1748334300000|2025-05-27 08:25:00|96.13|95.63|96.14|95.64|96.19|95.69|96.09|95.59|181
1748334600000|2025-05-27 08:30:00|96.15|95.65|96.15|95.65|96.19|95.69|96.05|95.55|275
1748334900000|2025-05-27 08:35:00|96.16|95.66|96.21|95.71|96.24|95.74|96.07|95.57|203
1748335200000|2025-05-27 08:40:00|96.22|95.72|96.29|95.79|96.4|95.9|96.21|95.71|207
1748335500000|2025-05-27 08:45:00|96.3|95.8|96.26|95.76|96.4|95.9|96.24|95.74|239
1748335800000|2025-05-27 08:50:00|96.27|95.77|96.34|95.84|96.38|95.88|96.21|95.71|211
1748336100000|2025-05-27 08:55:00|96.33|95.83|96.37|95.87|96.37|95.87|96.26|95.76|142
1748336400000|2025-05-27 09:00:00|96.36|95.86|96.47|95.97|96.48|95.98|96.27|95.77|224
1748336700000|2025-05-27 09:05:00|96.45|95.95|96.43|95.93|96.5|96|96.4|95.9|119
1748337000000|2025-05-27 09:10:00|96.42|95.92|96.37|95.87|96.48|95.98|96.33|95.83|86
1748337300000|2025-05-27 09:15:00|96.36|95.86|96.18|95.68|96.37|95.87|96.18|95.68|123
1748337600000|2025-05-27 09:20:00|96.17|95.67|96.13|95.63|96.2|95.7|96.09|95.59|122
1748337900000|2025-05-27 09:25:00|96.12|95.62|96.09|95.59|96.16|95.66|96.06|95.56|148
1748338200000|2025-05-27 09:30:00|96.1|95.6|96.11|95.61|96.18|95.68|96.07|95.57|85
1748338500000|2025-05-27 09:35:00|96.12|95.62|96.1|95.6|96.16|95.66|96.09|95.59|140
1748338800000|2025-05-27 09:40:00|96.09|95.59|96.11|95.61|96.16|95.66|96.02|95.52|122
1748339100000|2025-05-27 09:45:00|96.12|95.62|95.98|95.48|96.28|95.78|95.97|95.47|229
1748339400000|2025-05-27 09:50:00|95.96|95.46|95.97|95.47|96.01|95.51|95.92|95.42|178
1748339700000|2025-05-27 09:55:00|95.96|95.46|95.95|95.45|96|95.5|95.93|95.43|126
1748340000000|2025-05-27 10:00:00|95.96|95.46|95.7|95.2|95.97|95.47|95.61|95.11|182
1748340300000|2025-05-27 10:05:00|95.71|95.21|95.66|95.16|95.9|95.4|95.64|95.14|165
1748340600000|2025-05-27 10:10:00|95.68|95.18|95.71|95.21|95.74|95.24|95.65|95.15|179
1748340900000|2025-05-27 10:15:00|95.72|95.22|95.93|95.43|95.98|95.48|95.7|95.2|157
1748341200000|2025-05-27 10:20:00|95.94|95.44|95.79|95.29|96.06|95.56|95.78|95.28|166
1748341500000|2025-05-27 10:25:00|95.8|95.3|95.76|95.26|95.82|95.32|95.76|95.26|76
1748341800000|2025-05-27 10:30:00|95.77|95.27|95.7|95.2|95.77|95.27|95.7|95.2|39
1748342100000|2025-05-27 10:35:00|95.71|95.21|95.64|95.14|95.73|95.23|95.61|95.11|112
1748342400000|2025-05-27 10:40:00|95.63|95.13|95.5|95|95.64|95.14|95.46|94.96|135
1748342700000|2025-05-27 10:45:00|95.52|95.02|95.52|95.02|95.53|95.03|95.46|94.96|123
1748343000000|2025-05-27 10:50:00|95.53|95.03|95.56|95.06|95.59|95.09|95.52|95.02|126
1748343300000|2025-05-27 10:55:00|95.55|95.05|95.59|95.09|95.62|95.12|95.52|95.02|153
1748343600000|2025-05-27 11:00:00|95.6|95.1|95.56|95.06|95.6|95.1|95.47|94.97|150
1748343900000|2025-05-27 11:05:00|95.57|95.07|95.63|95.13|95.63|95.13|95.54|95.04|163
1748344200000|2025-05-27 11:10:00|95.61|95.11|95.41|94.91|95.65|95.15|95.39|94.89|183
1748344500000|2025-05-27 11:15:00|95.4|94.9|95.36|94.86|95.44|94.94|95.26|94.76|102
1748344800000|2025-05-27 11:20:00|95.37|94.87|95.51|95.01|95.63|95.13|95.36|94.86|225
1748345100000|2025-05-27 11:25:00|95.52|95.02|95.55|95.05|95.6|95.1|95.51|95.01|128
1748345400000|2025-05-27 11:30:00|95.56|95.06|95.58|95.08|95.61|95.11|95.53|95.03|143
1748345700000|2025-05-27 11:35:00|95.59|95.09|95.61|95.11|95.65|95.15|95.56|95.06|172
1748346000000|2025-05-27 11:40:00|95.62|95.12|95.68|95.18|95.69|95.19|95.61|95.11|159
1748346300000|2025-05-27 11:45:00|95.69|95.19|95.63|95.13|95.74|95.24|95.61|95.11|210
1748346600000|2025-05-27 11:50:00|95.65|95.15|95.73|95.23|95.73|95.23|95.63|95.13|196
1748346900000|2025-05-27 11:55:00|95.72|95.22|95.74|95.24|95.77|95.27|95.7|95.2|226
1748347200000|2025-05-27 12:00:00|95.73|95.23|95.7|95.2|95.81|95.31|95.69|95.19|245
1748347500000|2025-05-27 12:05:00|95.71|95.21|95.78|95.28|95.82|95.32|95.69|95.19|278
1748347800000|2025-05-27 12:10:00|95.77|95.27|95.62|95.12|95.78|95.28|95.59|95.09|216
1748348100000|2025-05-27 12:15:00|95.63|95.13|95.63|95.13|95.75|95.25|95.55|95.05|214
1748348400000|2025-05-27 12:20:00|95.64|95.14|95.72|95.22|95.76|95.26|95.64|95.14|208
1748348700000|2025-05-27 12:25:00|95.74|95.24|95.9|95.4|95.94|95.44|95.73|95.23|289
1748349000000|2025-05-27 12:30:00|95.91|95.41|95.97|95.47|95.98|95.48|95.84|95.34|182
1748349300000|2025-05-27 12:35:00|95.96|95.46|96.01|95.51|96.01|95.51|95.88|95.38|58
1748349600000|2025-05-27 12:40:00|95.99|95.49|95.89|95.39|96.01|95.51|95.87|95.37|175
1748349900000|2025-05-27 12:45:00|95.9|95.4|95.95|95.45|96.02|95.52|95.9|95.4|177
1748350200000|2025-05-27 12:50:00|95.96|95.46|95.91|95.41|95.96|95.46|95.74|95.24|172
1748350500000|2025-05-27 12:55:00|95.9|95.4|95.98|95.48|95.98|95.48|95.85|95.35|129
1748350800000|2025-05-27 13:00:00|95.99|95.49|95.98|95.48|96.01|95.51|95.92|95.42|164
1748351100000|2025-05-27 13:05:00|95.97|95.47|96.39|95.89|96.45|95.95|95.96|95.46|310
1748351400000|2025-05-27 13:10:00|96.4|95.9|96.68|96.18|96.78|96.28|96.4|95.9|319
1748351700000|2025-05-27 13:15:00|96.67|96.17|97.02|96.52|97.04|96.54|96.53|96.03|323
1748352000000|2025-05-27 13:20:00|97.05|96.55|96.96|96.46|97.07|96.57|96.83|96.33|435
1748352300000|2025-05-27 13:25:00|96.95|96.45|96.82|96.32|96.99|96.49|96.73|96.23|386
1748352600000|2025-05-27 13:30:00|96.83|96.33|96.59|96.09|97.02|96.52|96.58|96.08|406
1748352900000|2025-05-27 13:35:00|96.58|96.08|96.63|96.13|96.7|96.2|96.47|95.97|357
1748353200000|2025-05-27 13:40:00|96.64|96.14|96.57|96.07|96.77|96.27|96.38|95.88|481
1748353500000|2025-05-27 13:45:00|96.58|96.08|96.58|96.08|96.69|96.19|96.51|96.01|348
1748353800000|2025-05-27 13:50:00|96.59|96.09|96.42|95.92|96.63|96.13|96.19|95.69|436
1748354100000|2025-05-27 13:55:00|96.4|95.9|96.26|95.76|96.59|96.09|96.2|95.7|387
1748354400000|2025-05-27 14:00:00|96.28|95.78|96.45|95.95|96.65|96.15|96.21|95.71|359
1748354700000|2025-05-27 14:05:00|96.46|95.96|96.46|95.96|96.49|95.99|96.1|95.6|220
1748355000000|2025-05-27 14:10:00|96.47|95.97|96.5|96|96.57|96.07|96.4|95.9|229
1748355300000|2025-05-27 14:15:00|96.49|95.99|96.46|95.96|96.57|96.07|96.36|95.86|287
1748355600000|2025-05-27 14:20:00|96.47|95.97|96.32|95.82|96.64|96.14|96.26|95.76|320
1748355900000|2025-05-27 14:25:00|96.31|95.81|96.08|95.58|96.31|95.81|96.04|95.54|299
1748356200000|2025-05-27 14:30:00|96.07|95.57|95.67|95.17|96.1|95.6|95.24|94.74|350
1748356500000|2025-05-27 14:35:00|95.66|95.16|95.81|95.31|95.9|95.4|95.57|95.07|273
1748356800000|2025-05-27 14:40:00|95.82|95.32|96.1|95.6|96.1|95.6|95.73|95.23|221
1748357100000|2025-05-27 14:45:00|96.09|95.59|96.07|95.57|96.22|95.72|96.04|95.54|265
1748357400000|2025-05-27 14:50:00|96.08|95.58|95.85|95.35|96.14|95.64|95.75|95.25|235
1748357700000|2025-05-27 14:55:00|95.87|95.37|95.83|95.33|95.87|95.37|95.63|95.13|196
1748358000000|2025-05-27 15:00:00|95.84|95.34|95.66|95.16|95.84|95.34|95.54|95.04|244
1748358300000|2025-05-27 15:05:00|95.67|95.17|95.83|95.33|95.88|95.38|95.53|95.03|211
1748358600000|2025-05-27 15:10:00|95.84|95.34|96.09|95.59|96.1|95.6|95.69|95.19|204
1748358900000|2025-05-27 15:15:00|96.1|95.6|96.24|95.74|96.35|95.85|96.07|95.57|319
1748359200000|2025-05-27 15:20:00|96.26|95.76|96.21|95.71|96.28|95.78|96.11|95.61|369
1748359500000|2025-05-27 15:25:00|96.22|95.72|96.23|95.73|96.26|95.76|96.1|95.6|326
1748359800000|2025-05-27 15:30:00|96.24|95.74|96.33|95.83|96.47|95.97|96.24|95.74|259
1748360100000|2025-05-27 15:35:00|96.34|95.84|96.48|95.98|96.54|96.04|96.17|95.67|328
1748360400000|2025-05-27 15:40:00|96.47|95.97|96.48|95.98|96.55|96.05|96.41|95.91|306
1748360700000|2025-05-27 15:45:00|96.49|95.99|96.52|96.02|96.72|96.22|96.48|95.98|346
1748361000000|2025-05-27 15:50:00|96.53|96.03|96.81|96.31|96.81|96.31|96.48|95.98|268
1748361300000|2025-05-27 15:55:00|96.82|96.32|96.6|96.1|96.82|96.32|96.49|95.99|273
1748361600000|2025-05-27 16:00:00|96.61|96.11|96.69|96.19|96.71|96.21|96.5|96|450
1748361900000|2025-05-27 16:05:00|96.71|96.21|96.5|96|96.75|96.25|96.32|95.82|368
1748362200000|2025-05-27 16:10:00|96.51|96.01|96.46|95.96|96.51|96.01|96.24|95.74|318
1748362500000|2025-05-27 16:15:00|96.48|95.98|96.72|96.22|96.76|96.26|96.44|95.94|275
1748362800000|2025-05-27 16:20:00|96.73|96.23|96.83|96.33|96.85|96.35|96.71|96.21|284
1748363100000|2025-05-27 16:25:00|96.82|96.32|96.64|96.14|96.84|96.34|96.57|96.07|247
1748363400000|2025-05-27 16:30:00|96.65|96.15|96.8|96.3|96.95|96.45|96.64|96.14|362
1748363700000|2025-05-27 16:35:00|96.78|96.28|97.05|96.55|97.18|96.68|96.76|96.26|244
1748364000000|2025-05-27 16:40:00|97.07|96.57|96.91|96.41|97.1|96.6|96.86|96.36|318
1748364300000|2025-05-27 16:45:00|96.92|96.42|97.02|96.52|97.09|96.59|96.82|96.32|354
1748364600000|2025-05-27 16:50:00|97.04|96.54|96.86|96.36|97.04|96.54|96.83|96.33|307
1748364900000|2025-05-27 16:55:00|96.88|96.38|96.76|96.26|96.88|96.38|96.62|96.12|267
1748365200000|2025-05-27 17:00:00|96.77|96.27|96.83|96.33|96.87|96.37|96.7|96.2|275
1748365500000|2025-05-27 17:05:00|96.84|96.34|96.96|96.46|97.01|96.51|96.81|96.31|320
1748365800000|2025-05-27 17:10:00|96.98|96.48|96.9|96.4|97.01|96.51|96.82|96.32|420
1748366100000|2025-05-27 17:15:00|96.89|96.39|96.87|96.37|96.99|96.49|96.82|96.32|372
1748366400000|2025-05-27 17:20:00|96.88|96.38|96.68|96.18|96.92|96.42|96.6|96.1|289
1748366700000|2025-05-27 17:25:00|96.67|96.17|96.69|96.19|96.7|96.2|96.55|96.05|266
1748367000000|2025-05-27 17:30:00|96.67|96.17|96.53|96.03|96.68|96.18|96.42|95.92|290
1748367300000|2025-05-27 17:35:00|96.54|96.04|96.44|95.94|96.57|96.07|96.33|95.83|254
1748367600000|2025-05-27 17:40:00|96.43|95.93|96.6|96.1|96.62|96.12|96.4|95.9|251
1748367900000|2025-05-27 17:45:00|96.62|96.12|96.88|96.38|96.92|96.42|96.59|96.09|367
1748368200000|2025-05-27 17:50:00|96.89|96.39|96.94|96.44|96.98|96.48|96.73|96.23|347
1748368500000|2025-05-27 17:55:00|96.93|96.43|96.85|96.35|97.06|96.56|96.77|96.27|372
1748368800000|2025-05-27 18:00:00|96.86|96.36|96.91|96.41|97|96.5|96.79|96.29|329
1748369100000|2025-05-27 18:05:00|96.92|96.42|97.08|96.58|97.17|96.67|96.89|96.39|353
1748369400000|2025-05-27 18:10:00|97.1|96.6|97.1|96.6|97.15|96.65|97.02|96.52|255
1748369700000|2025-05-27 18:15:00|97.11|96.61|97.16|96.66|97.2|96.7|97.04|96.54|293
1748370000000|2025-05-27 18:20:00|97.15|96.65|96.94|96.44|97.16|96.66|96.9|96.4|261
1748370300000|2025-05-27 18:25:00|96.97|96.47|96.94|96.44|97|96.5|96.9|96.4|153
1748370600000|2025-05-27 18:30:00|96.95|96.45|96.98|96.48|97.08|96.58|96.91|96.41|260
1748370900000|2025-05-27 18:35:00|96.96|96.46|96.97|96.47|97.05|96.55|96.88|96.38|177
1748371200000|2025-05-27 18:40:00|96.95|96.45|96.73|96.23|96.95|96.45|96.62|96.12|186
1748371500000|2025-05-27 18:45:00|96.74|96.24|96.84|96.34|96.89|96.39|96.69|96.19|112
1748371800000|2025-05-27 18:50:00|96.85|96.35|96.75|96.25|96.89|96.39|96.69|96.19|87
1748372100000|2025-05-27 18:55:00|96.73|96.23|96.73|96.23|96.8|96.3|96.68|96.18|149
1748372400000|2025-05-27 19:00:00|96.71|96.21|96.59|96.09|96.71|96.21|96.49|95.99|166
1748372700000|2025-05-27 19:05:00|96.6|96.1|96.75|96.25|96.75|96.25|96.55|96.05|198
1748373000000|2025-05-27 19:10:00|96.76|96.26|96.72|96.22|96.76|96.26|96.5|96|260
1748373300000|2025-05-27 19:15:00|96.71|96.21|96.68|96.18|96.72|96.22|96.55|96.05|168
1748373600000|2025-05-27 19:20:00|96.69|96.19|96.64|96.14|96.73|96.23|96.6|96.1|221
1748373900000|2025-05-27 19:25:00|96.63|96.13|96.64|96.14|96.72|96.22|96.54|96.04|160
1748374200000|2025-05-27 19:30:00|96.65|96.15|96.64|96.14|96.77|96.27|96.57|96.07|143
1748374500000|2025-05-27 19:35:00|96.63|96.13|96.83|96.33|96.83|96.33|96.55|96.05|157
1748374800000|2025-05-27 19:40:00|96.82|96.32|96.8|96.3|96.9|96.4|96.77|96.27|132
1748375100000|2025-05-27 19:45:00|96.78|96.28|96.84|96.34|96.98|96.48|96.78|96.28|95
1748375400000|2025-05-27 19:50:00|96.85|96.35|96.95|96.45|97.01|96.51|96.83|96.33|128
1748375700000|2025-05-27 19:55:00|96.96|96.46|96.96|96.46|96.97|96.47|96.82|96.32|148
1748376000000|2025-05-27 20:00:00|96.97|96.47|97.06|96.56|97.1|96.6|96.92|96.42|120
1748376300000|2025-05-27 20:05:00|97.05|96.55|97.19|96.69|97.21|96.71|96.94|96.44|137
1748376600000|2025-05-27 20:10:00|97.2|96.7|97.03|96.53|97.22|96.72|97.03|96.53|88
1748376900000|2025-05-27 20:15:00|97.01|96.51|97.07|96.57|97.17|96.67|97.01|96.51|97
1748377200000|2025-05-27 20:20:00|97.08|96.58|97.08|96.58|97.1|96.6|96.97|96.47|92
1748377500000|2025-05-27 20:25:00|97.07|96.57|97.08|96.58|97.16|96.66|97|96.5|65
1748377800000|2025-05-27 20:30:00|97.09|96.59|97.16|96.66|97.22|96.72|97.08|96.58|107
1748378100000|2025-05-27 20:35:00|97.18|96.68|97.18|96.68|97.24|96.74|97.01|96.51|98
1748378400000|2025-05-27 20:40:00|97.15|96.65|97.02|96.52|97.18|96.68|96.99|96.49|119
1748378700000|2025-05-27 20:45:00|97|96.5|97.16|96.66|97.18|96.68|96.96|96.46|106
1748379000000|2025-05-27 20:50:00|97.17|96.67|97.11|96.61|97.18|96.68|97.03|96.53|77
1748379300000|2025-05-27 20:55:00|97.13|96.63|97.15|96.65|97.19|96.69|97.07|96.57|115
1748379600000|2025-05-27 21:00:00|97.16|96.66|97.02|96.52|97.21|96.71|97.01|96.51|160
1748379900000|2025-05-27 21:05:00|97.03|96.53|96.98|96.48|97.03|96.53|96.9|96.4|64
1748380200000|2025-05-27 21:10:00|96.97|96.47|96.97|96.47|96.98|96.48|96.88|96.38|65
1748380500000|2025-05-27 21:15:00|96.96|96.46|96.88|96.38|97.01|96.51|96.81|96.31|98
1748380800000|2025-05-27 21:20:00|96.89|96.39|96.48|95.98|96.89|96.39|96.42|95.92|84
1748381100000|2025-05-27 21:25:00|96.47|95.97|96.46|95.96|96.71|96.21|96.42|95.92|149
1748381400000|2025-05-27 21:30:00|96.47|95.97|96.58|96.08|96.75|96.25|96.45|95.95|116
1748381700000|2025-05-27 21:35:00|96.56|96.06|96.36|95.86|96.57|96.07|96.36|95.86|48
1748382000000|2025-05-27 21:40:00|96.37|95.87|96.23|95.73|96.4|95.9|96.18|95.68|74
1748382300000|2025-05-27 21:45:00|96.24|95.74|96.33|95.83|96.33|95.83|96.21|95.71|123
1748382600000|2025-05-27 21:50:00|96.31|95.81|96.34|95.84|96.34|95.84|96.25|95.75|29
1748382900000|2025-05-27 21:55:00|96.35|95.85|96.25|95.75|96.4|95.9|96.2|95.7|78
1748383200000|2025-05-27 22:00:00|96.26|95.76|96.23|95.73|96.37|95.87|96.13|95.63|259
1748383500000|2025-05-27 22:05:00|96.24|95.74|96.13|95.63|96.27|95.77|96.11|95.61|131
1748383800000|2025-05-27 22:10:00|96.11|95.61|95.91|95.41|96.11|95.61|95.86|95.36|150
1748384100000|2025-05-27 22:15:00|95.92|95.42|95.61|95.11|95.93|95.43|95.57|95.07|209
1748384400000|2025-05-27 22:20:00|95.6|95.1|95.9|95.4|95.94|95.44|95.57|95.07|216
1748384700000|2025-05-27 22:25:00|95.89|95.39|95.93|95.43|96.08|95.58|95.89|95.39|231
1748385000000|2025-05-27 22:30:00|95.92|95.42|95.94|95.44|96.03|95.53|95.84|95.34|164
1748385300000|2025-05-27 22:35:00|95.95|95.45|96.03|95.53|96.13|95.63|95.92|95.42|132
1748385600000|2025-05-27 22:40:00|96.04|95.54|96.06|95.56|96.1|95.6|96|95.5|96
1748385900000|2025-05-27 22:45:00|96.05|95.55|96.05|95.55|96.26|95.76|96.05|95.55|139
1748386200000|2025-05-27 22:50:00|96.06|95.56|96.02|95.52|96.1|95.6|95.99|95.49|145
1748386500000|2025-05-27 22:55:00|96.03|95.53|96.1|95.6|96.16|95.66|95.99|95.49|122
1748386800000|2025-05-27 23:00:00|96.08|95.58|96.17|95.67|96.23|95.73|96.07|95.57|148
1748387100000|2025-05-27 23:05:00|96.16|95.66|96.16|95.66|96.19|95.69|96|95.5|142
1748387400000|2025-05-27 23:10:00|96.17|95.67|96.13|95.63|96.24|95.74|96.1|95.6|117
1748387700000|2025-05-27 23:15:00|96.14|95.64|96.03|95.53|96.2|95.7|96.02|95.52|103
1748388000000|2025-05-27 23:20:00|96.04|95.54|95.96|95.46|96.13|95.63|95.91|95.41|152
1748388300000|2025-05-27 23:25:00|95.94|95.44|95.77|95.27|95.96|95.46|95.76|95.26|165
1748388600000|2025-05-27 23:30:00|95.78|95.28|96|95.5|96.02|95.52|95.77|95.27|145
1748388900000|2025-05-27 23:35:00|96.01|95.51|96.15|95.65|96.16|95.66|95.94|95.44|183
1748389200000|2025-05-27 23:40:00|96.16|95.66|96.14|95.64|96.2|95.7|96.1|95.6|131
1748389500000|2025-05-27 23:45:00|96.15|95.65|96.17|95.67|96.22|95.72|96.09|95.59|106
1748389800000|2025-05-27 23:50:00|96.16|95.66|96.19|95.69|96.22|95.72|96.12|95.62|94
1748390100000|2025-05-27 23:55:00|96.2|95.7|96.14|95.64|96.24|95.74|96.13|95.63|66
1748390400000|2025-05-28 00:00:00|96.15|95.65|95.9|95.4|96.17|95.67|95.89|95.39|115
1748390700000|2025-05-28 00:05:00|95.91|95.41|95.93|95.43|95.94|95.44|95.82|95.32|105
1748391000000|2025-05-28 00:10:00|95.92|95.42|95.61|95.11|95.93|95.43|95.58|95.08|186
1748391300000|2025-05-28 00:15:00|95.6|95.1|95.65|95.15|95.77|95.27|95.57|95.07|226
1748391600000|2025-05-28 00:20:00|95.67|95.17|95.82|95.32|95.85|95.35|95.51|95.01|335
1748391900000|2025-05-28 00:25:00|95.81|95.31|96|95.5|96.04|95.54|95.74|95.24|257
1748392200000|2025-05-28 00:30:00|96.01|95.51|95.92|95.42|96.06|95.56|95.91|95.41|262
1748392500000|2025-05-28 00:35:00|95.91|95.41|95.96|95.46|96.15|95.65|95.89|95.39|223
1748392800000|2025-05-28 00:40:00|95.95|95.45|96.13|95.63|96.14|95.64|95.95|95.45|132
1748393100000|2025-05-28 00:45:00|96.12|95.62|95.9|95.4|96.13|95.63|95.87|95.37|207
1748393400000|2025-05-28 00:50:00|95.91|95.41|96.13|95.63|96.15|95.65|95.84|95.34|252
1748393700000|2025-05-28 00:55:00|96.14|95.64|96.39|95.89|96.4|95.9|96.13|95.63|207
1748394000000|2025-05-28 01:00:00|96.38|95.88|96.26|95.76|96.46|95.96|96.25|95.75|151
1748394300000|2025-05-28 01:05:00|96.27|95.77|96.09|95.59|96.27|95.77|96.09|95.59|94
1748394600000|2025-05-28 01:10:00|96.1|95.6|96.11|95.61|96.2|95.7|96.09|95.59|99
1748394900000|2025-05-28 01:15:00|96.12|95.62|96.02|95.52|96.12|95.62|95.97|95.47|103
1748395200000|2025-05-28 01:20:00|96|95.5|96|95.5|96.14|95.64|95.93|95.43|131
1748395500000|2025-05-28 01:25:00|95.99|95.49|96.04|95.54|96.12|95.62|95.94|95.44|135
1748395800000|2025-05-28 01:30:00|96.03|95.53|96.17|95.67|96.25|95.75|95.95|95.45|177
1748396100000|2025-05-28 01:35:00|96.18|95.68|96.19|95.69|96.29|95.79|96.13|95.63|146
1748396400000|2025-05-28 01:40:00|96.18|95.68|96.31|95.81|96.45|95.95|96.09|95.59|161
1748396700000|2025-05-28 01:45:00|96.32|95.82|96.49|95.99|96.5|96|96.29|95.79|122
1748397000000|2025-05-28 01:50:00|96.48|95.98|96.48|95.98|96.53|96.03|96.4|95.9|150
1748397300000|2025-05-28 01:55:00|96.45|95.95|96.06|95.56|96.45|95.95|95.99|95.49|258
1748397600000|2025-05-28 02:00:00|96.04|95.54|96.07|95.57|96.24|95.74|95.97|95.47|350
1748397900000|2025-05-28 02:05:00|96.09|95.59|96.26|95.76|96.32|95.82|95.99|95.49|275
1748398200000|2025-05-28 02:10:00|96.27|95.77|96.18|95.68|96.32|95.82|96.15|95.65|203
1748398500000|2025-05-28 02:15:00|96.19|95.69|96.07|95.57|96.19|95.69|95.97|95.47|173
1748398800000|2025-05-28 02:20:00|96.06|95.56|95.77|95.27|96.07|95.57|95.77|95.27|203
1748399100000|2025-05-28 02:25:00|95.74|95.24|95.41|94.91|95.75|95.25|95.33|94.83|322
1748399400000|2025-05-28 02:30:00|95.36|94.86|95.63|95.13|95.73|95.23|95.36|94.86|244
1748399700000|2025-05-28 02:35:00|95.64|95.14|95.76|95.26|95.9|95.4|95.57|95.07|190
1748400000000|2025-05-28 02:40:00|95.73|95.23|95.76|95.26|95.88|95.38|95.73|95.23|180
1748400300000|2025-05-28 02:45:00|95.75|95.25|95.77|95.27|95.86|95.36|95.7|95.2|137
1748400600000|2025-05-28 02:50:00|95.75|95.25|95.73|95.23|95.81|95.31|95.71|95.21|77
1748400900000|2025-05-28 02:55:00|95.72|95.22|95.59|95.09|95.77|95.27|95.58|95.08|84
1748401200000|2025-05-28 03:00:00|95.58|95.08|95.46|94.96|95.59|95.09|95.43|94.93|185
1748401500000|2025-05-28 03:05:00|95.45|94.95|95.51|95.01|95.63|95.13|95.45|94.95|128
1748401800000|2025-05-28 03:10:00|95.52|95.02|95.73|95.23|95.76|95.26|95.52|95.02|146
1748402100000|2025-05-28 03:15:00|95.74|95.24|95.65|95.15|95.74|95.24|95.55|95.05|152
1748402400000|2025-05-28 03:20:00|95.64|95.14|95.49|94.99|95.69|95.19|95.44|94.94|124
1748402700000|2025-05-28 03:25:00|95.51|95.01|95.6|95.1|95.69|95.19|95.48|94.98|88
1748403000000|2025-05-28 03:30:00|95.61|95.11|95.8|95.3|95.82|95.32|95.5|95|175
1748403300000|2025-05-28 03:35:00|95.82|95.32|95.89|95.39|95.89|95.39|95.64|95.14|198
1748403600000|2025-05-28 03:40:00|95.87|95.37|95.86|95.36|95.91|95.41|95.8|95.3|121
1748403900000|2025-05-28 03:45:00|95.85|95.35|95.81|95.31|95.88|95.38|95.76|95.26|107
1748404200000|2025-05-28 03:50:00|95.8|95.3|95.92|95.42|95.94|95.44|95.79|95.29|118
1748404500000|2025-05-28 03:55:00|95.93|95.43|95.98|95.48|96.01|95.51|95.92|95.42|72
1748404800000|2025-05-28 04:00:00|95.97|95.47|95.87|95.37|96.11|95.61|95.86|95.36|119
1748405100000|2025-05-28 04:05:00|95.86|95.36|95.91|95.41|96.08|95.58|95.86|95.36|142
1748405400000|2025-05-28 04:10:00|95.9|95.4|95.94|95.44|95.98|95.48|95.82|95.32|104
1748405700000|2025-05-28 04:15:00|95.93|95.43|95.88|95.38|96.04|95.54|95.87|95.37|115
1748406000000|2025-05-28 04:20:00|95.89|95.39|95.56|95.06|95.96|95.46|95.55|95.05|169
1748406300000|2025-05-28 04:25:00|95.55|95.05|95.49|94.99|95.58|95.08|95.46|94.96|152
1748406600000|2025-05-28 04:30:00|95.5|95|95.64|95.14|95.64|95.14|95.48|94.98|106
1748406900000|2025-05-28 04:35:00|95.65|95.15|95.94|95.44|95.97|95.47|95.65|95.15|235
1748407200000|2025-05-28 04:40:00|95.93|95.43|95.9|95.4|95.98|95.48|95.9|95.4|138
1748407500000|2025-05-28 04:45:00|95.91|95.41|96.02|95.52|96.14|95.64|95.91|95.41|236
1748407800000|2025-05-28 04:50:00|96.03|95.53|96.02|95.52|96.11|95.61|95.99|95.49|92
1748408100000|2025-05-28 04:55:00|96.01|95.51|96.08|95.58|96.1|95.6|95.98|95.48|104
1748408400000|2025-05-28 05:00:00|96.09|95.59|95.96|95.46|96.09|95.59|95.93|95.43|82
1748408700000|2025-05-28 05:05:00|95.97|95.47|95.87|95.37|95.97|95.47|95.82|95.32|85
1748409000000|2025-05-28 05:10:00|95.88|95.38|95.8|95.3|95.94|95.44|95.78|95.28|106
1748409300000|2025-05-28 05:15:00|95.79|95.29|95.86|95.36|95.92|95.42|95.76|95.26|88
1748409600000|2025-05-28 05:20:00|95.87|95.37|95.88|95.38|95.9|95.4|95.78|95.28|88
1748409900000|2025-05-28 05:25:00|95.9|95.4|95.87|95.37|95.94|95.44|95.83|95.33|75
1748410200000|2025-05-28 05:30:00|95.86|95.36|96.01|95.51|96.05|95.55|95.83|95.33|80
1748410500000|2025-05-28 05:35:00|96.02|95.52|95.85|95.35|96.1|95.6|95.85|95.35|110
1748410800000|2025-05-28 05:40:00|95.86|95.36|95.96|95.46|96.01|95.51|95.77|95.27|104
1748411100000|2025-05-28 05:45:00|95.97|95.47|96.05|95.55|96.06|95.56|95.92|95.42|76
1748411400000|2025-05-28 05:50:00|96.06|95.56|96.14|95.64|96.14|95.64|95.98|95.48|113
1748411700000|2025-05-28 05:55:00|96.15|95.65|96.08|95.58|96.16|95.66|96.02|95.52|95
1748412000000|2025-05-28 06:00:00|96.07|95.57|95.85|95.35|96.09|95.59|95.8|95.3|193
1748412300000|2025-05-28 06:05:00|95.86|95.36|95.72|95.22|95.92|95.42|95.71|95.21|217
1748412600000|2025-05-28 06:10:00|95.74|95.24|95.43|94.93|95.74|95.24|95.42|94.92|263
1748412900000|2025-05-28 06:15:00|95.44|94.94|95.53|95.03|95.63|95.13|95.4|94.9|275
1748413200000|2025-05-28 06:20:00|95.54|95.04|95.59|95.09|95.63|95.13|95.51|95.01|204
1748413500000|2025-05-28 06:25:00|95.56|95.06|95.58|95.08|95.61|95.11|95.49|94.99|159
1748413800000|2025-05-28 06:30:00|95.57|95.07|95.35|94.85|95.59|95.09|95.35|94.85|188
1748414100000|2025-05-28 06:35:00|95.36|94.86|95.28|94.78|95.36|94.86|95.16|94.66|238
1748414400000|2025-05-28 06:40:00|95.31|94.81|95.47|94.97|95.51|95.01|95.29|94.79|158
1748414700000|2025-05-28 06:45:00|95.46|94.96|95.49|94.99|95.54|95.04|95.4|94.9|103
1748415000000|2025-05-28 06:50:00|95.5|95|95.56|95.06|95.6|95.1|95.47|94.97|169
1748415300000|2025-05-28 06:55:00|95.58|95.08|95.39|94.89|95.58|95.08|95.38|94.88|175
1748415600000|2025-05-28 07:00:00|95.38|94.88|95.46|94.96|95.46|94.96|95.2|94.7|290
1748415900000|2025-05-28 07:05:00|95.47|94.97|95.69|95.19|95.76|95.26|95.43|94.93|308
1748416200000|2025-05-28 07:10:00|95.7|95.2|95.67|95.17|95.77|95.27|95.64|95.14|174
1748416500000|2025-05-28 07:15:00|95.66|95.16|95.69|95.19|95.78|95.28|95.59|95.09|195
1748416800000|2025-05-28 07:20:00|95.68|95.18|95.6|95.1|95.73|95.23|95.58|95.08|125
1748417100000|2025-05-28 07:25:00|95.61|95.11|95.58|95.08|95.62|95.12|95.55|95.05|83
1748417400000|2025-05-28 07:30:00|95.59|95.09|95.81|95.31|95.82|95.32|95.56|95.06|121
1748417700000|2025-05-28 07:35:00|95.82|95.32|95.87|95.37|95.92|95.42|95.8|95.3|107
1748418000000|2025-05-28 07:40:00|95.85|95.35|95.99|95.49|96|95.5|95.85|95.35|76
1748418300000|2025-05-28 07:45:00|95.97|95.47|95.9|95.4|95.99|95.49|95.85|95.35|98
1748418600000|2025-05-28 07:50:00|95.91|95.41|96.01|95.51|96.01|95.51|95.83|95.33|97
1748418900000|2025-05-28 07:55:00|95.99|95.49|95.76|95.26|95.99|95.49|95.7|95.2|190
1748419200000|2025-05-28 08:00:00|95.77|95.27|95.96|95.46|95.98|95.48|95.76|95.26|140
1748419500000|2025-05-28 08:05:00|95.98|95.48|95.81|95.31|95.99|95.49|95.79|95.29|191
1748419800000|2025-05-28 08:10:00|95.79|95.29|95.57|95.07|95.81|95.31|95.52|95.02|237
1748420100000|2025-05-28 08:15:00|95.58|95.08|95.55|95.05|95.64|95.14|95.51|95.01|149
1748420400000|2025-05-28 08:20:00|95.57|95.07|95.79|95.29|95.86|95.36|95.57|95.07|164
1748420700000|2025-05-28 08:25:00|95.8|95.3|95.88|95.38|95.97|95.47|95.77|95.27|140
1748421000000|2025-05-28 08:30:00|95.83|95.33|95.79|95.29|95.88|95.38|95.58|95.08|233
1748421300000|2025-05-28 08:35:00|95.81|95.31|96.03|95.53|96.09|95.59|95.71|95.21|210
1748421600000|2025-05-28 08:40:00|96.02|95.52|96.16|95.66|96.18|95.68|95.95|95.45|189
1748421900000|2025-05-28 08:45:00|96.17|95.67|96.2|95.7|96.29|95.79|96.09|95.59|289
1748422200000|2025-05-28 08:50:00|96.22|95.72|96.25|95.75|96.36|95.86|96.16|95.66|208
1748422500000|2025-05-28 08:55:00|96.26|95.76|96.35|95.85|96.36|95.86|96.17|95.67|193
1748422800000|2025-05-28 09:00:00|96.36|95.86|96.38|95.88|96.43|95.93|96.29|95.79|242
1748423100000|2025-05-28 09:05:00|96.39|95.89|96.5|96|96.5|96|96.32|95.82|259
1748423400000|2025-05-28 09:10:00|96.49|95.99|96.27|95.77|96.56|96.06|96.26|95.76|268
1748423700000|2025-05-28 09:15:00|96.28|95.78|96.37|95.87|96.38|95.88|96.03|95.53|285
1748424000000|2025-05-28 09:20:00|96.38|95.88|96.11|95.61|96.43|95.93|96.04|95.54|311
1748424300000|2025-05-28 09:25:00|96.12|95.62|95.93|95.43|96.19|95.69|95.9|95.4|260
1748424600000|2025-05-28 09:30:00|95.95|95.45|95.94|95.44|96.1|95.6|95.86|95.36|222
1748424900000|2025-05-28 09:35:00|95.93|95.43|95.92|95.42|95.97|95.47|95.57|95.07|353
1748425200000|2025-05-28 09:40:00|95.93|95.43|95.98|95.48|96.01|95.51|95.76|95.26|277
1748425500000|2025-05-28 09:45:00|95.99|95.49|96.03|95.53|96.07|95.57|95.89|95.39|232
1748425800000|2025-05-28 09:50:00|96.05|95.55|96.02|95.52|96.07|95.57|95.86|95.36|255
1748426100000|2025-05-28 09:55:00|96.03|95.53|95.95|95.45|96.07|95.57|95.83|95.33|162
1748426400000|2025-05-28 10:00:00|95.96|95.46|95.68|95.18|95.97|95.47|95.57|95.07|345
1748426700000|2025-05-28 10:05:00|95.67|95.17|95.75|95.25|95.8|95.3|95.62|95.12|336
1748427000000|2025-05-28 10:10:00|95.77|95.27|95.98|95.48|96|95.5|95.75|95.25|211
1748427300000|2025-05-28 10:15:00|96|95.5|95.69|95.19|96.13|95.63|95.61|95.11|331
1748427600000|2025-05-28 10:20:00|95.7|95.2|95.86|95.36|95.88|95.38|95.64|95.14|224
1748427900000|2025-05-28 10:25:00|95.88|95.38|96.03|95.53|96.04|95.54|95.8|95.3|260
1748428200000|2025-05-28 10:30:00|96.04|95.54|96.19|95.69|96.26|95.76|95.96|95.46|379
1748428500000|2025-05-28 10:35:00|96.17|95.67|96.23|95.73|96.31|95.81|96.14|95.64|258
1748428800000|2025-05-28 10:40:00|96.24|95.74|96.23|95.73|96.25|95.75|96.17|95.67|171
1748429100000|2025-05-28 10:45:00|96.25|95.75|96.39|95.89|96.43|95.93|96.19|95.69|225
1748429400000|2025-05-28 10:50:00|96.38|95.88|96.37|95.87|96.51|96.01|96.36|95.86|251
1748429700000|2025-05-28 10:55:00|96.36|95.86|96.52|96.02|96.55|96.05|96.35|95.85|124
1748430000000|2025-05-28 11:00:00|96.53|96.03|96.66|96.16|96.67|96.17|96.53|96.03|180
1748430300000|2025-05-28 11:05:00|96.67|96.17|96.85|96.35|96.87|96.37|96.61|96.11|251
1748430600000|2025-05-28 11:10:00|96.86|96.36|96.9|96.4|96.92|96.42|96.83|96.33|186
1748430900000|2025-05-28 11:15:00|96.91|96.41|96.82|96.32|97.07|96.57|96.8|96.3|216
1748431200000|2025-05-28 11:20:00|96.81|96.31|96.73|96.23|96.9|96.4|96.73|96.23|224
1748431500000|2025-05-28 11:25:00|96.74|96.24|96.69|96.19|96.84|96.34|96.65|96.15|121
1748431800000|2025-05-28 11:30:00|96.66|96.16|96.86|96.36|96.99|96.49|96.65|96.15|210
1748432100000|2025-05-28 11:35:00|96.87|96.37|96.92|96.42|97|96.5|96.84|96.34|269
1748432400000|2025-05-28 11:40:00|96.93|96.43|97.05|96.55|97.08|96.58|96.93|96.43|191
1748432700000|2025-05-28 11:45:00|97.04|96.54|97.19|96.69|97.21|96.71|97|96.5|135
1748433000000|2025-05-28 11:50:00|97.21|96.71|97.26|96.76|97.28|96.78|97.11|96.61|224
1748433300000|2025-05-28 11:55:00|97.27|96.77|97.46|96.96|97.49|96.99|97.26|96.76|159
1748433600000|2025-05-28 12:00:00|97.47|96.97|97.41|96.91|97.59|97.09|97.32|96.82|309
1748433900000|2025-05-28 12:05:00|97.4|96.9|97.26|96.76|97.48|96.98|97.24|96.74|240
1748434200000|2025-05-28 12:10:00|97.27|96.77|97.23|96.73|97.36|96.86|97.14|96.64|137
1748434500000|2025-05-28 12:15:00|97.24|96.74|97.18|96.68|97.35|96.85|97.07|96.57|275
1748434800000|2025-05-28 12:20:00|97.2|96.7|97.32|96.82|97.46|96.96|97.18|96.68|366
1748435100000|2025-05-28 12:25:00|97.33|96.83|97.33|96.83|97.45|96.95|97.29|96.79|211
1748435400000|2025-05-28 12:30:00|97.34|96.84|97.52|97.02|97.61|97.11|97.28|96.78|327
1748435700000|2025-05-28 12:35:00|97.51|97.01|97.61|97.11|97.69|97.19|97.48|96.98|300
1748436000000|2025-05-28 12:40:00|97.62|97.12|97.56|97.06|97.66|97.16|97.49|96.99|291
1748436300000|2025-05-28 12:45:00|97.58|97.08|97.36|96.86|97.62|97.12|97.32|96.82|326
1748436600000|2025-05-28 12:50:00|97.35|96.85|97.08|96.58|97.36|96.86|97.04|96.54|320
1748436900000|2025-05-28 12:55:00|97.09|96.59|97.07|96.57|97.13|96.63|97.04|96.54|187
1748437200000|2025-05-28 13:00:00|97.08|96.58|97.13|96.63|97.25|96.75|97.03|96.53|321
1748437500000|2025-05-28 13:05:00|97.12|96.62|97.2|96.7|97.25|96.75|96.88|96.38|373
1748437800000|2025-05-28 13:10:00|97.19|96.69|96.99|96.49|97.24|96.74|96.98|96.48|283
1748438100000|2025-05-28 13:15:00|97|96.5|96.89|96.39|97.04|96.54|96.8|96.3|226
1748438400000|2025-05-28 13:20:00|96.9|96.4|96.95|96.45|96.97|96.47|96.77|96.27|245
1748438700000|2025-05-28 13:25:00|96.93|96.43|97|96.5|97.04|96.54|96.84|96.34|287
1748439000000|2025-05-28 13:30:00|96.99|96.49|97.23|96.73|97.23|96.73|96.77|96.27|461
1748439300000|2025-05-28 13:35:00|97.21|96.71|97.17|96.67|97.29|96.79|96.97|96.47|470
1748439600000|2025-05-28 13:40:00|97.18|96.68|96.8|96.3|97.22|96.72|96.68|96.18|426
1748439900000|2025-05-28 13:45:00|96.83|96.33|96.46|95.96|96.83|96.33|96.19|95.69|485
1748440200000|2025-05-28 13:50:00|96.44|95.94|96.57|96.07|96.62|96.12|96.33|95.83|465
1748440500000|2025-05-28 13:55:00|96.6|96.1|96.19|95.69|96.6|96.1|96.15|95.65|309
1748440800000|2025-05-28 14:00:00|96.18|95.68|96.11|95.61|96.25|95.75|95.96|95.46|264
1748441100000|2025-05-28 14:05:00|96.1|95.6|95.81|95.31|96.11|95.61|95.79|95.29|264
1748441400000|2025-05-28 14:10:00|95.79|95.29|95.73|95.23|95.95|95.45|95.66|95.16|239
1748441700000|2025-05-28 14:15:00|95.72|95.22|95.44|94.94|95.79|95.29|95.38|94.88|201
1748442000000|2025-05-28 14:20:00|95.49|94.99|95.87|95.37|95.87|95.37|95.45|94.95|212
1748442300000|2025-05-28 14:25:00|95.88|95.38|95.9|95.4|95.93|95.43|95.68|95.18|142
1748442600000|2025-05-28 14:30:00|95.89|95.39|95.75|95.25|95.89|95.39|95.67|95.17|183
1748442900000|2025-05-28 14:35:00|95.73|95.23|95.58|95.08|95.83|95.33|95.5|95|199
1748443200000|2025-05-28 14:40:00|95.57|95.07|95.57|95.07|95.72|95.22|95.49|94.99|147
1748443500000|2025-05-28 14:45:00|95.56|95.06|95.55|95.05|95.71|95.21|95.44|94.94|256
1748443800000|2025-05-28 14:50:00|95.54|95.04|95.48|94.98|95.61|95.11|95.36|94.86|178
1748444100000|2025-05-28 14:55:00|95.47|94.97|95.2|94.7|95.47|94.97|95.19|94.69|214
1748444400000|2025-05-28 15:00:00|95.21|94.71|95.42|94.92|95.43|94.93|95.16|94.66|183
1748444700000|2025-05-28 15:05:00|95.43|94.93|94.86|94.36|95.49|94.99|94.84|94.34|207
1748445000000|2025-05-28 15:10:00|94.82|94.32|94.26|93.76|94.86|94.36|94.25|93.75|270
1748445300000|2025-05-28 15:15:00|94.27|93.77|94.67|94.17|94.73|94.23|94.26|93.76|229
1748445600000|2025-05-28 15:20:00|94.68|94.18|94.82|94.32|94.87|94.37|94.63|94.13|122
1748445900000|2025-05-28 15:25:00|94.83|94.33|94.86|94.36|94.86|94.36|94.7|94.2|109
1748446200000|2025-05-28 15:30:00|94.82|94.32|94.74|94.24|94.86|94.36|94.65|94.15|222
1748446500000|2025-05-28 15:35:00|94.75|94.25|95.06|94.56|95.1|94.6|94.74|94.24|337
1748446800000|2025-05-28 15:40:00|95.04|94.54|95.07|94.57|95.18|94.68|94.98|94.48|103
1748447100000|2025-05-28 15:45:00|95.08|94.58|94.91|94.41|95.12|94.62|94.81|94.31|274
1748447400000|2025-05-28 15:50:00|94.9|94.4|94.82|94.32|94.99|94.49|94.81|94.31|274
1748447700000|2025-05-28 15:55:00|94.81|94.31|94.71|94.21|94.87|94.37|94.63|94.13|289
1748448000000|2025-05-28 16:00:00|94.72|94.22|94.92|94.42|94.95|94.45|94.56|94.06|336
1748448300000|2025-05-28 16:05:00|94.93|94.43|95.04|94.54|95.15|94.65|94.82|94.32|261
1748448600000|2025-05-28 16:10:00|95.05|94.55|94.97|94.47|95.05|94.55|94.78|94.28|299
1748448900000|2025-05-28 16:15:00|94.94|94.44|95.2|94.7|95.24|94.74|94.93|94.43|374
1748449200000|2025-05-28 16:20:00|95.21|94.71|95.3|94.8|95.31|94.81|95.1|94.6|256
1748449500000|2025-05-28 16:25:00|95.31|94.81|95.36|94.86|95.39|94.89|95.29|94.79|206
1748449800000|2025-05-28 16:30:00|95.37|94.87|95.38|94.88|95.5|95|95.2|94.7|300
1748450100000|2025-05-28 16:35:00|95.39|94.89|95.26|94.76|95.45|94.95|95.25|94.75|200
1748450400000|2025-05-28 16:40:00|95.27|94.77|95.3|94.8|95.31|94.81|95.23|94.73|110
1748450700000|2025-05-28 16:45:00|95.31|94.81|95.35|94.85|95.44|94.94|95.22|94.72|200
1748451000000|2025-05-28 16:50:00|95.34|94.84|95.44|94.94|95.48|94.98|95.34|94.84|165
1748451300000|2025-05-28 16:55:00|95.45|94.95|95.48|94.98|95.48|94.98|95.37|94.87|170
1748451600000|2025-05-28 17:00:00|95.49|94.99|95.75|95.25|95.85|95.35|95.49|94.99|362
1748451900000|2025-05-28 17:05:00|95.76|95.26|95.79|95.29|95.85|95.35|95.64|95.14|352
1748452200000|2025-05-28 17:10:00|95.78|95.28|95.76|95.26|95.89|95.39|95.71|95.21|380
1748452500000|2025-05-28 17:15:00|95.75|95.25|95.89|95.39|96.02|95.52|95.75|95.25|269
1748452800000|2025-05-28 17:20:00|95.9|95.4|95.75|95.25|95.98|95.48|95.75|95.25|301
1748453100000|2025-05-28 17:25:00|95.76|95.26|95.64|95.14|95.77|95.27|95.51|95.01|267
1748453400000|2025-05-28 17:30:00|95.65|95.15|95.53|95.03|95.69|95.19|95.53|95.03|265
1748453700000|2025-05-28 17:35:00|95.54|95.04|95.44|94.94|95.55|95.05|95.38|94.88|300
1748454000000|2025-05-28 17:40:00|95.45|94.95|95.34|94.84|95.51|95.01|95.23|94.73|263
1748454300000|2025-05-28 17:45:00|95.35|94.85|95.44|94.94|95.53|95.03|95.29|94.79|325
1748454600000|2025-05-28 17:50:00|95.45|94.95|95.51|95.01|95.54|95.04|95.38|94.88|235
1748454900000|2025-05-28 17:55:00|95.53|95.03|95.54|95.04|95.6|95.1|95.46|94.96|197
1748455200000|2025-05-28 18:00:00|95.55|95.05|95.64|95.14|95.69|95.19|95.46|94.96|320
1748455500000|2025-05-28 18:05:00|95.67|95.17|95.59|95.09|95.67|95.17|95.33|94.83|320
1748455800000|2025-05-28 18:10:00|95.6|95.1|95.74|95.24|95.77|95.27|95.58|95.08|236
1748456100000|2025-05-28 18:15:00|95.75|95.25|95.62|95.12|95.82|95.32|95.57|95.07|309
1748456400000|2025-05-28 18:20:00|95.63|95.13|95.55|95.05|95.64|95.14|95.47|94.97|267
1748456700000|2025-05-28 18:25:00|95.54|95.04|95.27|94.77|95.56|95.06|95.26|94.76|217
1748457000000|2025-05-28 18:30:00|95.28|94.78|95.28|94.78|95.34|94.84|95.22|94.72|264
1748457300000|2025-05-28 18:35:00|95.27|94.77|95.37|94.87|95.44|94.94|95.26|94.76|271
1748457600000|2025-05-28 18:40:00|95.38|94.88|95.3|94.8|95.4|94.9|95.2|94.7|207
1748457900000|2025-05-28 18:45:00|95.32|94.82|95.06|94.56|95.36|94.86|95.06|94.56|225
1748458200000|2025-05-28 18:50:00|95.07|94.57|94.78|94.28|95.17|94.67|94.72|94.22|451
1748458500000|2025-05-28 18:55:00|94.8|94.3|94.77|94.27|94.84|94.34|94.65|94.15|320
1748458800000|2025-05-28 19:00:00|94.78|94.28|95.11|94.61|95.12|94.62|94.7|94.2|353
1748459100000|2025-05-28 19:05:00|95.12|94.62|95.2|94.7|95.27|94.77|95.02|94.52|280
1748459400000|2025-05-28 19:10:00|95.21|94.71|95.13|94.63|95.28|94.78|95.08|94.58|239
1748459700000|2025-05-28 19:15:00|95.14|94.64|95.09|94.59|95.17|94.67|94.96|94.46|333
1748460000000|2025-05-28 19:20:00|95.11|94.61|94.97|94.47|95.12|94.62|94.88|94.38|260
1748460300000|2025-05-28 19:25:00|94.98|94.48|94.83|94.33|94.98|94.48|94.77|94.27|233
1748460600000|2025-05-28 19:30:00|94.82|94.32|94.71|94.21|94.83|94.33|94.59|94.09|296
1748460900000|2025-05-28 19:35:00|94.72|94.22|94.28|93.78|94.72|94.22|94.21|93.71|385
1748461200000|2025-05-28 19:40:00|94.3|93.8|93.88|93.38|94.3|93.8|93.87|93.37|374
1748461500000|2025-05-28 19:45:00|93.87|93.37|93.99|93.49|94.03|93.53|93.73|93.23|239
1748461800000|2025-05-28 19:50:00|93.98|93.48|93.82|93.32|94.05|93.55|93.79|93.29|266
1748462100000|2025-05-28 19:55:00|93.79|93.29|93.77|93.27|93.97|93.47|93.76|93.26|251
1748462400000|2025-05-28 20:00:00|93.78|93.28|93.9|93.4|93.93|93.43|93.75|93.25|336
1748462700000|2025-05-28 20:05:00|93.89|93.39|93.89|93.39|93.98|93.48|93.84|93.34|289
1748463000000|2025-05-28 20:10:00|93.9|93.4|93.88|93.38|93.92|93.42|93.82|93.32|239
1748463300000|2025-05-28 20:15:00|93.89|93.39|94.16|93.66|94.19|93.69|93.85|93.35|222
1748463600000|2025-05-28 20:20:00|94.14|93.64|94.35|93.85|94.46|93.96|93.98|93.48|457
1748463900000|2025-05-28 20:25:00|94.34|93.84|94.41|93.91|94.47|93.97|94.24|93.74|251
1748464200000|2025-05-28 20:30:00|94.4|93.9|94.44|93.94|94.45|93.95|94.17|93.67|173
1748464500000|2025-05-28 20:35:00|94.43|93.93|94.71|94.21|94.72|94.22|94.42|93.92|133
1748464800000|2025-05-28 20:40:00|94.72|94.22|94.59|94.09|94.73|94.23|94.59|94.09|77
1748465100000|2025-05-28 20:45:00|94.61|94.11|94.69|94.19|94.78|94.28|94.61|94.11|120
1748465400000|2025-05-28 20:50:00|94.68|94.18|94.54|94.04|94.7|94.2|94.52|94.02|132
1748465700000|2025-05-28 20:55:00|94.55|94.05|94.67|94.17|94.72|94.22|94.5|94|190
1748466000000|2025-05-28 21:00:00|94.66|94.16|94.66|94.16|94.67|94.17|94.55|94.05|103
1748466300000|2025-05-28 21:05:00|94.67|94.17|94.71|94.21|94.71|94.21|94.63|94.13|91
1748466600000|2025-05-28 21:10:00|94.7|94.2|94.83|94.33|94.84|94.34|94.69|94.19|80
1748466900000|2025-05-28 21:15:00|94.85|94.35|95|94.5|95|94.5|94.84|94.34|50
1748467200000|2025-05-28 21:20:00|95.01|94.51|95.19|94.69|95.19|94.69|95.01|94.51|29
1748467500000|2025-05-28 21:25:00|95.18|94.68|95.03|94.53|95.2|94.7|95.01|94.51|44
1748467800000|2025-05-28 21:30:00|95.02|94.52|95.19|94.69|95.22|94.72|94.97|94.47|74
1748468100000|2025-05-28 21:35:00|95.17|94.67|95.23|94.73|95.23|94.73|95.07|94.57|72
1748468400000|2025-05-28 21:40:00|95.22|94.72|95.29|94.79|95.29|94.79|95.11|94.61|95
1748468700000|2025-05-28 21:45:00|95.3|94.8|95.29|94.79|95.31|94.81|95.22|94.72|104
1748469000000|2025-05-28 21:50:00|95.3|94.8|95.5|95|95.5|95|95.29|94.79|102
1748469300000|2025-05-28 21:55:00|95.49|94.99|95.39|94.89|95.49|94.99|95.3|94.8|74
1748469600000|2025-05-28 22:00:00|95.38|94.88|95.35|94.85|95.41|94.91|95.21|94.71|235
1748469900000|2025-05-28 22:05:00|95.36|94.86|95.16|94.66|95.36|94.86|95.1|94.6|131
1748470200000|2025-05-28 22:10:00|95.15|94.65|95.13|94.63|95.21|94.71|95|94.5|190
1748470500000|2025-05-28 22:15:00|95.11|94.61|95.17|94.67|95.18|94.68|95.06|94.56|145
1748470800000|2025-05-28 22:20:00|95.16|94.66|95.1|94.6|95.18|94.68|95.05|94.55|117
1748471100000|2025-05-28 22:25:00|95.09|94.59|94.94|94.44|95.12|94.62|94.92|94.42|150
1748471400000|2025-05-28 22:30:00|94.95|94.45|94.76|94.26|94.97|94.47|94.76|94.26|158
1748471700000|2025-05-28 22:35:00|94.77|94.27|94.9|94.4|94.92|94.42|94.75|94.25|204
1748472000000|2025-05-28 22:40:00|94.91|94.41|94.88|94.38|94.92|94.42|94.85|94.35|164
1748472300000|2025-05-28 22:45:00|94.89|94.39|94.6|94.1|94.92|94.42|94.44|93.94|203
1748472600000|2025-05-28 22:50:00|94.58|94.08|94.62|94.12|94.63|94.13|94.49|93.99|94
1748472900000|2025-05-28 22:55:00|94.63|94.13|94.64|94.14|94.7|94.2|94.6|94.1|69
1748473200000|2025-05-28 23:00:00|94.65|94.15|94.72|94.22|94.78|94.28|94.65|94.15|142
1748473500000|2025-05-28 23:05:00|94.73|94.23|95.02|94.52|95.03|94.53|94.64|94.14|171
1748473800000|2025-05-28 23:10:00|95.03|94.53|95.22|94.72|95.22|94.72|94.94|94.44|350
1748474100000|2025-05-28 23:15:00|95.23|94.73|95.43|94.93|95.44|94.94|95.15|94.65|275
1748474400000|2025-05-28 23:20:00|95.42|94.92|95.57|95.07|95.6|95.1|95.39|94.89|229
1748474700000|2025-05-28 23:25:00|95.56|95.06|95.68|95.18|95.77|95.27|95.47|94.97|316
1748475000000|2025-05-28 23:30:00|95.69|95.19|95.68|95.18|95.8|95.3|95.61|95.11|354
1748475300000|2025-05-28 23:35:00|95.7|95.2|95.77|95.27|95.8|95.3|95.66|95.16|254
1748475600000|2025-05-28 23:40:00|95.78|95.28|95.73|95.23|95.87|95.37|95.73|95.23|200
1748475900000|2025-05-28 23:45:00|95.72|95.22|95.55|95.05|95.74|95.24|95.51|95.01|156
1748476200000|2025-05-28 23:50:00|95.54|95.04|95.47|94.97|95.58|95.08|95.42|94.92|129
1748476500000|2025-05-28 23:55:00|95.48|94.98|95.64|95.14|95.67|95.17|95.48|94.98|114
1748476800000|2025-05-29 00:00:00|95.66|95.16|95.56|95.06|95.81|95.31|95.39|94.89|223
1748477100000|2025-05-29 00:05:00|95.57|95.07|95.32|94.82|95.61|95.11|95.32|94.82|169
1748477400000|2025-05-29 00:10:00|95.33|94.83|95.35|94.85|95.35|94.85|95.23|94.73|110
1748477700000|2025-05-29 00:15:00|95.36|94.86|95.66|95.16|95.66|95.16|95.34|94.84|150
1748478000000|2025-05-29 00:20:00|95.67|95.17|95.87|95.37|95.91|95.41|95.64|95.14|167
1748478300000|2025-05-29 00:25:00|95.88|95.38|96.03|95.53|96.03|95.53|95.8|95.3|124
1748478600000|2025-05-29 00:30:00|96.04|95.54|95.96|95.46|96.07|95.57|95.88|95.38|151
1748478900000|2025-05-29 00:35:00|95.97|95.47|96.04|95.54|96.17|95.67|95.97|95.47|243
1748479200000|2025-05-29 00:40:00|96.05|95.55|96.09|95.59|96.19|95.69|95.98|95.48|179
1748479500000|2025-05-29 00:45:00|96.1|95.6|96.33|95.83|96.34|95.84|96.1|95.6|154
1748479800000|2025-05-29 00:50:00|96.34|95.84|96.42|95.92|96.43|95.93|96.23|95.73|146
1748480100000|2025-05-29 00:55:00|96.43|95.93|96.84|96.34|96.84|96.34|96.38|95.88|157
1748480400000|2025-05-29 01:00:00|96.85|96.35|96.48|95.98|96.85|96.35|96.31|95.81|429
1748480700000|2025-05-29 01:05:00|96.49|95.99|96.41|95.91|96.57|96.07|96.27|95.77|158
1748481000000|2025-05-29 01:10:00|96.42|95.92|96.61|96.11|96.72|96.22|96.33|95.83|123
1748481300000|2025-05-29 01:15:00|96.62|96.12|96.58|96.08|96.72|96.22|96.44|95.94|324
1748481600000|2025-05-29 01:20:00|96.6|96.1|96.55|96.05|96.75|96.25|96.55|96.05|304
1748481900000|2025-05-29 01:25:00|96.54|96.04|96.43|95.93|96.54|96.04|96.41|95.91|206
1748482200000|2025-05-29 01:30:00|96.42|95.92|96.34|95.84|96.45|95.95|96.16|95.66|218
1748482500000|2025-05-29 01:35:00|96.35|95.85|96.18|95.68|96.5|96|96.14|95.64|341
1748482800000|2025-05-29 01:40:00|96.19|95.69|96.41|95.91|96.47|95.97|96.12|95.62|310
1748483100000|2025-05-29 01:45:00|96.42|95.92|96.42|95.92|96.49|95.99|96.34|95.84|267
1748483400000|2025-05-29 01:50:00|96.44|95.94|96.56|96.06|96.67|96.17|96.4|95.9|300
1748483700000|2025-05-29 01:55:00|96.58|96.08|96.61|96.11|96.67|96.17|96.55|96.05|320
1748484000000|2025-05-29 02:00:00|96.6|96.1|96.47|95.97|96.64|96.14|96.43|95.93|209
1748484300000|2025-05-29 02:05:00|96.48|95.98|96.37|95.87|96.48|95.98|96.34|95.84|128
1748484600000|2025-05-29 02:10:00|96.38|95.88|96.39|95.89|96.48|95.98|96.37|95.87|113
1748484900000|2025-05-29 02:15:00|96.4|95.9|96.58|96.08|96.61|96.11|96.37|95.87|248
1748485200000|2025-05-29 02:20:00|96.57|96.07|96.5|96|96.59|96.09|96.43|95.93|243
1748485500000|2025-05-29 02:25:00|96.51|96.01|96.82|96.32|96.84|96.34|96.48|95.98|442
1748485800000|2025-05-29 02:30:00|96.84|96.34|97.02|96.52|97.1|96.6|96.83|96.33|589
1748486100000|2025-05-29 02:35:00|97.03|96.53|97.05|96.55|97.16|96.66|96.95|96.45|526
1748486400000|2025-05-29 02:40:00|97.07|96.57|97.28|96.78|97.29|96.79|97.06|96.56|236
1748486700000|2025-05-29 02:45:00|97.27|96.77|97.3|96.8|97.36|96.86|97.23|96.73|441
1748487000000|2025-05-29 02:50:00|97.31|96.81|97.32|96.82|97.39|96.89|97.26|96.76|381
1748487300000|2025-05-29 02:55:00|97.33|96.83|98.59|98.09|99.08|98.58|97.32|96.82|416
1748487600000|2025-05-29 03:00:00|98.58|98.08|98.41|97.91|99.15|98.65|98.38|97.88|417
1748487900000|2025-05-29 03:05:00|98.38|97.88|98.2|97.7|98.6|98.1|98.13|97.63|382
1748488200000|2025-05-29 03:10:00|98.21|97.71|98.28|97.78|98.44|97.94|98.18|97.68|281
1748488500000|2025-05-29 03:15:00|98.3|97.8|98.3|97.8|98.53|98.03|98.23|97.73|254
1748488800000|2025-05-29 03:20:00|98.31|97.81|98.05|97.55|98.39|97.89|97.93|97.43|244
1748489100000|2025-05-29 03:25:00|98.07|97.57|98.28|97.78|98.36|97.86|98.03|97.53|248
1748489400000|2025-05-29 03:30:00|98.29|97.79|98.29|97.79|98.38|97.88|98.22|97.72|272
1748489700000|2025-05-29 03:35:00|98.3|97.8|97.6|97.1|98.34|97.84|97.36|96.86|363
1748490000000|2025-05-29 03:40:00|97.59|97.09|97.39|96.89|97.6|97.1|97.2|96.7|303
1748490300000|2025-05-29 03:45:00|97.4|96.9|97.53|97.03|97.65|97.15|97.35|96.85|218
1748490600000|2025-05-29 03:50:00|97.52|97.02|97.65|97.15|97.66|97.16|97.28|96.78|294
1748490900000|2025-05-29 03:55:00|97.66|97.16|97.55|97.05|97.66|97.16|97.44|96.94|233
1748491200000|2025-05-29 04:00:00|97.54|97.04|97.67|97.17|97.77|97.27|97.52|97.02|310
1748491500000|2025-05-29 04:05:00|97.66|97.16|97.92|97.42|98.32|97.82|97.59|97.09|286
1748491800000|2025-05-29 04:10:00|97.93|97.43|97.83|97.33|97.98|97.48|97.76|97.26|138
1748492100000|2025-05-29 04:15:00|97.84|97.34|97.63|97.13|97.86|97.36|97.2|96.7|336
1748492400000|2025-05-29 04:20:00|97.66|97.16|97.55|97.05|97.74|97.24|97.54|97.04|212
1748492700000|2025-05-29 04:25:00|97.51|97.01|97.69|97.19|97.73|97.23|97.43|96.93|221
1748493000000|2025-05-29 04:30:00|97.7|97.2|97.32|96.82|97.74|97.24|97.32|96.82|279
1748493300000|2025-05-29 04:35:00|97.31|96.81|97.24|96.74|97.33|96.83|97.01|96.51|509
1748493600000|2025-05-29 04:40:00|97.22|96.72|96.81|96.31|97.22|96.72|96.7|96.2|625
1748493900000|2025-05-29 04:45:00|96.84|96.34|96.62|96.12|96.84|96.34|96.31|95.81|658
1748494200000|2025-05-29 04:50:00|96.63|96.13|97.15|96.65|97.16|96.66|96.63|96.13|483
1748494500000|2025-05-29 04:55:00|97.14|96.64|97.15|96.65|97.22|96.72|97.1|96.6|325
1748494800000|2025-05-29 05:00:00|97.16|96.66|97.15|96.65|97.3|96.8|97.08|96.58|300
1748495100000|2025-05-29 05:05:00|97.16|96.66|97.07|96.57|97.22|96.72|96.91|96.41|332
1748495400000|2025-05-29 05:10:00|97.08|96.58|96.94|96.44|97.19|96.69|96.91|96.41|177
1748495700000|2025-05-29 05:15:00|96.95|96.45|97.23|96.73|97.26|96.76|96.95|96.45|328
1748496000000|2025-05-29 05:20:00|97.22|96.72|97.16|96.66|97.29|96.79|97.15|96.65|219
1748496300000|2025-05-29 05:25:00|97.17|96.67|97.07|96.57|97.2|96.7|97.02|96.52|234
1748496600000|2025-05-29 05:30:00|97.06|96.56|97.07|96.57|97.25|96.75|97.02|96.52|233
1748496900000|2025-05-29 05:35:00|97.08|96.58|97.16|96.66|97.18|96.68|97.06|96.56|217
1748497200000|2025-05-29 05:40:00|97.18|96.68|97.15|96.65|97.24|96.74|97.07|96.57|259
1748497500000|2025-05-29 05:45:00|97.14|96.64|97.13|96.63|97.28|96.78|97.07|96.57|249
1748497800000|2025-05-29 05:50:00|97.14|96.64|96.88|96.38|97.19|96.69|96.84|96.34|244
1748498100000|2025-05-29 05:55:00|96.89|96.39|96.94|96.44|96.98|96.48|96.8|96.3|257
1748498400000|2025-05-29 06:00:00|96.93|96.43|97.03|96.53|97.1|96.6|96.88|96.38|213
1748498700000|2025-05-29 06:05:00|97.04|96.54|96.82|96.32|97.09|96.59|96.8|96.3|185
1748499000000|2025-05-29 06:10:00|96.81|96.31|96.9|96.4|96.93|96.43|96.66|96.16|250
1748499300000|2025-05-29 06:15:00|96.89|96.39|97.03|96.53|97.08|96.58|96.85|96.35|229
1748499600000|2025-05-29 06:20:00|97.02|96.52|97.15|96.65|97.19|96.69|96.93|96.43|215
1748499900000|2025-05-29 06:25:00|97.16|96.66|97.25|96.75|97.26|96.76|97.1|96.6|196
1748500200000|2025-05-29 06:30:00|97.26|96.76|97.32|96.82|97.38|96.88|97.18|96.68|262
1748500500000|2025-05-29 06:35:00|97.33|96.83|97.22|96.72|97.37|96.87|97.17|96.67|238
1748500800000|2025-05-29 06:40:00|97.21|96.71|97.25|96.75|97.31|96.81|97.2|96.7|148
1748501100000|2025-05-29 06:45:00|97.24|96.74|97.36|96.86|97.37|96.87|97.21|96.71|145
1748501400000|2025-05-29 06:50:00|97.37|96.87|97.34|96.84|97.49|96.99|97.32|96.82|121
1748501700000|2025-05-29 06:55:00|97.33|96.83|97.37|96.87|97.37|96.87|97.21|96.71|179
1748502000000|2025-05-29 07:00:00|97.38|96.88|97.19|96.69|97.41|96.91|97.14|96.64|243
1748502300000|2025-05-29 07:05:00|97.2|96.7|97.05|96.55|97.31|96.81|96.98|96.48|293
1748502600000|2025-05-29 07:10:00|97.04|96.54|97.28|96.78|97.38|96.88|96.99|96.49|267
1748502900000|2025-05-29 07:15:00|97.27|96.77|97.29|96.79|97.33|96.83|97.15|96.65|212
1748503200000|2025-05-29 07:20:00|97.28|96.78|97.47|96.97|97.53|97.03|97.28|96.78|231
1748503500000|2025-05-29 07:25:00|97.48|96.98|97.55|97.05|97.59|97.09|97.43|96.93|164
1748503800000|2025-05-29 07:30:00|97.54|97.04|97.37|96.87|97.56|97.06|97.32|96.82|154
1748504100000|2025-05-29 07:35:00|97.38|96.88|97.23|96.73|97.38|96.88|97.2|96.7|120
1748504400000|2025-05-29 07:40:00|97.22|96.72|97.15|96.65|97.28|96.78|97.1|96.6|103
1748504700000|2025-05-29 07:45:00|97.16|96.66|97.14|96.64|97.24|96.74|97.12|96.62|134
1748505000000|2025-05-29 07:50:00|97.15|96.65|97.24|96.74|97.25|96.75|97.12|96.62|154
1748505300000|2025-05-29 07:55:00|97.23|96.73|97.27|96.77|97.27|96.77|97.1|96.6|102
1748505600000|2025-05-29 08:00:00|97.28|96.78|96.97|96.47|97.28|96.78|96.97|96.47|165
1748505900000|2025-05-29 08:05:00|96.98|96.48|97.2|96.7|97.24|96.74|96.8|96.3|312
1748506200000|2025-05-29 08:10:00|97.18|96.68|97.43|96.93|97.45|96.95|97.11|96.61|212
1748506500000|2025-05-29 08:15:00|97.41|96.91|97.56|97.06|97.69|97.19|97.41|96.91|246
1748506800000|2025-05-29 08:20:00|97.55|97.05|97.72|97.22|97.85|97.35|97.54|97.04|271
1748507100000|2025-05-29 08:25:00|97.7|97.2|97.54|97.04|97.72|97.22|97.45|96.95|237
1748507400000|2025-05-29 08:30:00|97.53|97.03|97.69|97.19|97.81|97.31|97.46|96.96|269
1748507700000|2025-05-29 08:35:00|97.7|97.2|97.81|97.31|97.88|97.38|97.63|97.13|210
1748508000000|2025-05-29 08:40:00|97.82|97.32|97.61|97.11|97.83|97.33|97.6|97.1|218
1748508300000|2025-05-29 08:45:00|97.62|97.12|97.58|97.08|97.65|97.15|97.48|96.98|213
1748508600000|2025-05-29 08:50:00|97.59|97.09|97.76|97.26|97.79|97.29|97.59|97.09|286
1748508900000|2025-05-29 08:55:00|97.78|97.28|97.74|97.24|97.85|97.35|97.71|97.21|262
1748509200000|2025-05-29 09:00:00|97.75|97.25|97.53|97.03|97.8|97.3|97.52|97.02|262
1748509500000|2025-05-29 09:05:00|97.54|97.04|97.58|97.08|97.65|97.15|97.51|97.01|232
1748509800000|2025-05-29 09:10:00|97.6|97.1|97.67|97.17|97.8|97.3|97.57|97.07|200
1748510100000|2025-05-29 09:15:00|97.68|97.18|97.65|97.15|97.74|97.24|97.58|97.08|194
1748510400000|2025-05-29 09:20:00|97.66|97.16|97.65|97.15|97.78|97.28|97.63|97.13|178
1748510700000|2025-05-29 09:25:00|97.66|97.16|97.71|97.21|97.75|97.25|97.6|97.1|152
1748511000000|2025-05-29 09:30:00|97.7|97.2|97.74|97.24|97.81|97.31|97.63|97.13|253
1748511300000|2025-05-29 09:35:00|97.75|97.25|97.76|97.26|97.85|97.35|97.75|97.25|141
1748511600000|2025-05-29 09:40:00|97.75|97.25|97.72|97.22|97.79|97.29|97.65|97.15|127
1748511900000|2025-05-29 09:45:00|97.73|97.23|97.9|97.4|97.9|97.4|97.67|97.17|154
1748512200000|2025-05-29 09:50:00|97.89|97.39|97.91|97.41|97.91|97.41|97.78|97.28|142
1748512500000|2025-05-29 09:55:00|97.9|97.4|97.8|97.3|97.91|97.41|97.78|97.28|186
1748512800000|2025-05-29 10:00:00|97.83|97.33|97.64|97.14|97.88|97.38|97.62|97.12|314
1748513100000|2025-05-29 10:05:00|97.63|97.13|97.67|97.17|97.77|97.27|97.63|97.13|273
1748513400000|2025-05-29 10:10:00|97.68|97.18|97.59|97.09|97.68|97.18|97.52|97.02|267
1748513700000|2025-05-29 10:15:00|97.6|97.1|97.6|97.1|97.68|97.18|97.53|97.03|214
1748514000000|2025-05-29 10:20:00|97.63|97.13|97.76|97.26|97.83|97.33|97.62|97.12|217
1748514300000|2025-05-29 10:25:00|97.75|97.25|97.49|96.99|97.77|97.27|97.49|96.99|106
1748514600000|2025-05-29 10:30:00|97.5|97|97.57|97.07|97.61|97.11|97.39|96.89|180
1748514900000|2025-05-29 10:35:00|97.59|97.09|97.45|96.95|97.67|97.17|97.42|96.92|206
1748515200000|2025-05-29 10:40:00|97.46|96.96|97.61|97.11|97.63|97.13|97.41|96.91|136
1748515500000|2025-05-29 10:45:00|97.6|97.1|97.83|97.33|97.84|97.34|97.6|97.1|159
1748515800000|2025-05-29 10:50:00|97.82|97.32|97.77|97.27|97.89|97.39|97.73|97.23|194
1748516100000|2025-05-29 10:55:00|97.76|97.26|97.82|97.32|97.9|97.4|97.74|97.24|200
1748516400000|2025-05-29 11:00:00|97.83|97.33|97.73|97.23|97.84|97.34|97.69|97.19|196
1748516700000|2025-05-29 11:05:00|97.74|97.24|97.57|97.07|97.79|97.29|97.54|97.04|166
1748517000000|2025-05-29 11:10:00|97.58|97.08|97.61|97.11|97.67|97.17|97.56|97.06|141
1748517300000|2025-05-29 11:15:00|97.62|97.12|97.7|97.2|97.78|97.28|97.58|97.08|193
1748517600000|2025-05-29 11:20:00|97.69|97.19|97.7|97.2|97.77|97.27|97.66|97.16|100
1748517900000|2025-05-29 11:25:00|97.69|97.19|97.64|97.14|97.75|97.25|97.61|97.11|138
1748518200000|2025-05-29 11:30:00|97.63|97.13|97.6|97.1|97.76|97.26|97.57|97.07|180
1748518500000|2025-05-29 11:35:00|97.59|97.09|97.52|97.02|97.67|97.17|97.5|97|169
1748518800000|2025-05-29 11:40:00|97.51|97.01|97.54|97.04|97.59|97.09|97.49|96.99|197
1748519100000|2025-05-29 11:45:00|97.53|97.03|97.43|96.93|97.56|97.06|97.37|96.87|256
1748519400000|2025-05-29 11:50:00|97.44|96.94|97.35|96.85|97.44|96.94|97.19|96.69|258
1748519700000|2025-05-29 11:55:00|97.36|96.86|97.36|96.86|97.39|96.89|97.3|96.8|150
1748520000000|2025-05-29 12:00:00|97.35|96.85|97.15|96.65|97.37|96.87|97.11|96.61|207
1748520300000|2025-05-29 12:05:00|97.14|96.64|97.09|96.59|97.18|96.68|96.88|96.38|381
1748520600000|2025-05-29 12:10:00|97.08|96.58|96.98|96.48|97.12|96.62|96.85|96.35|261
1748520900000|2025-05-29 12:15:00|96.99|96.49|96.88|96.38|97.02|96.52|96.85|96.35|253
1748521200000|2025-05-29 12:20:00|96.89|96.39|96.84|96.34|97.01|96.51|96.75|96.25|357
1748521500000|2025-05-29 12:25:00|96.85|96.35|96.93|96.43|97.02|96.52|96.82|96.32|223
1748521800000|2025-05-29 12:30:00|96.94|96.44|97|96.5|97.09|96.59|96.82|96.32|324
1748522100000|2025-05-29 12:35:00|97.01|96.51|96.85|96.35|97.02|96.52|96.78|96.28|247
1748522400000|2025-05-29 12:40:00|96.83|96.33|96.6|96.1|97.18|96.68|96.51|96.01|362
1748522700000|2025-05-29 12:45:00|96.61|96.11|96.67|96.17|96.76|96.26|96.56|96.06|360
1748523000000|2025-05-29 12:50:00|96.66|96.16|96.8|96.3|96.88|96.38|96.5|96|291
1748523300000|2025-05-29 12:55:00|96.82|96.32|96.8|96.3|96.88|96.38|96.74|96.24|179
1748523600000|2025-05-29 13:00:00|96.79|96.29|97.17|96.67|97.23|96.73|96.78|96.28|242
1748523900000|2025-05-29 13:05:00|97.18|96.68|97.25|96.75|97.4|96.9|97.13|96.63|243
1748524200000|2025-05-29 13:10:00|97.24|96.74|97.23|96.73|97.26|96.76|97.12|96.62|247
1748524500000|2025-05-29 13:15:00|97.22|96.72|97.07|96.57|97.31|96.81|97|96.5|387
1748524800000|2025-05-29 13:20:00|97.06|96.56|96.98|96.48|97.12|96.62|96.88|96.38|311
1748525100000|2025-05-29 13:25:00|96.97|96.47|96.94|96.44|97.04|96.54|96.89|96.39|254
1748525400000|2025-05-29 13:30:00|96.93|96.43|96.89|96.39|97.02|96.52|96.5|96|453
1748525700000|2025-05-29 13:35:00|96.88|96.38|96.52|96.02|96.91|96.41|96.49|95.99|476
1748526000000|2025-05-29 13:40:00|96.49|95.99|96.13|95.63|96.49|95.99|96.08|95.58|416
1748526300000|2025-05-29 13:45:00|96.12|95.62|96.03|95.53|96.34|95.84|96.03|95.53|294
1748526600000|2025-05-29 13:50:00|96|95.5|96.48|95.98|96.56|96.06|95.96|95.46|329
1748526900000|2025-05-29 13:55:00|96.47|95.97|96.25|95.75|96.49|95.99|96.17|95.67|278
1748527200000|2025-05-29 14:00:00|96.24|95.74|96.42|95.92|96.58|96.08|96.18|95.68|384
1748527500000|2025-05-29 14:05:00|96.38|95.88|95.85|95.35|96.38|95.88|95.8|95.3|320
1748527800000|2025-05-29 14:10:00|95.86|95.36|95.91|95.41|95.98|95.48|95.73|95.23|353
1748528100000|2025-05-29 14:15:00|95.93|95.43|95.23|94.73|95.93|95.43|95.08|94.58|376
1748528400000|2025-05-29 14:20:00|95.21|94.71|95.12|94.62|95.26|94.76|95.04|94.54|530
1748528700000|2025-05-29 14:25:00|95.1|94.6|95.34|94.84|95.57|95.07|95.1|94.6|450
1748529000000|2025-05-29 14:30:00|95.35|94.85|95.38|94.88|95.47|94.97|95.12|94.62|496
1748529300000|2025-05-29 14:35:00|95.37|94.87|96.04|95.54|96.04|95.54|95.35|94.85|326
1748529600000|2025-05-29 14:40:00|96.02|95.52|96.02|95.52|96.03|95.53|95.81|95.31|195
1748529900000|2025-05-29 14:45:00|96.03|95.53|96.46|95.96|96.56|96.06|96|95.5|342
1748530200000|2025-05-29 14:50:00|96.44|95.94|96.54|96.04|96.61|96.11|96.34|95.84|399
1748530500000|2025-05-29 14:55:00|96.55|96.05|96.58|96.08|96.7|96.2|96.4|95.9|290
1748530800000|2025-05-29 15:00:00|96.59|96.09|96.53|96.03|96.79|96.29|96.48|95.98|334
1748531100000|2025-05-29 15:05:00|96.54|96.04|96.65|96.15|96.71|96.21|96.5|96|247
1748531400000|2025-05-29 15:10:00|96.6|96.1|96.64|96.14|96.84|96.34|96.55|96.05|207
1748531700000|2025-05-29 15:15:00|96.63|96.13|96.83|96.33|96.87|96.37|96.58|96.08|230
1748532000000|2025-05-29 15:20:00|96.79|96.29|96.63|96.13|96.92|96.42|96.63|96.13|256
1748532300000|2025-05-29 15:25:00|96.62|96.12|96.67|96.17|96.74|96.24|96.58|96.08|247
1748532600000|2025-05-29 15:30:00|96.65|96.15|96.44|95.94|96.71|96.21|96.28|95.78|294
1748532900000|2025-05-29 15:35:00|96.45|95.95|96.18|95.68|96.51|96.01|96.15|95.65|199
1748533200000|2025-05-29 15:40:00|96.17|95.67|96.2|95.7|96.33|95.83|96.13|95.63|180
1748533500000|2025-05-29 15:45:00|96.18|95.68|95.91|95.41|96.18|95.68|95.86|95.36|271
1748533800000|2025-05-29 15:50:00|95.92|95.42|96.16|95.66|96.27|95.77|95.91|95.41|272
1748534100000|2025-05-29 15:55:00|96.13|95.63|96.02|95.52|96.3|95.8|95.91|95.41|245
1748534400000|2025-05-29 16:00:00|96.03|95.53|95.91|95.41|96.06|95.56|95.79|95.29|311
1748534700000|2025-05-29 16:05:00|95.92|95.42|95.89|95.39|95.92|95.42|95.68|95.18|384
1748535000000|2025-05-29 16:10:00|95.87|95.37|96.12|95.62|96.24|95.74|95.82|95.32|302
1748535300000|2025-05-29 16:15:00|96.11|95.61|96.12|95.62|96.4|95.9|96.11|95.61|365
1748535600000|2025-05-29 16:20:00|96.11|95.61|95.98|95.48|96.14|95.64|95.95|95.45|258
1748535900000|2025-05-29 16:25:00|95.99|95.49|95.71|95.21|96.03|95.53|95.67|95.17|316
1748536200000|2025-05-29 16:30:00|95.72|95.22|95.42|94.92|95.84|95.34|95.42|94.92|342
1748536500000|2025-05-29 16:35:00|95.41|94.91|95.55|95.05|95.58|95.08|95.35|94.85|358
1748536800000|2025-05-29 16:40:00|95.53|95.03|95.49|94.99|95.59|95.09|95.35|94.85|284
1748537100000|2025-05-29 16:45:00|95.48|94.98|95.56|95.06|95.66|95.16|95.44|94.94|409
1748537400000|2025-05-29 16:50:00|95.55|95.05|95.15|94.65|95.58|95.08|95.06|94.56|361
1748537700000|2025-05-29 16:55:00|95.13|94.63|95.13|94.63|95.35|94.85|94.93|94.43|295
1748538000000|2025-05-29 17:00:00|95.11|94.61|95.23|94.73|95.36|94.86|95.07|94.57|314
1748538300000|2025-05-29 17:05:00|95.24|94.74|95.33|94.83|95.39|94.89|95.09|94.59|367
1748538600000|2025-05-29 17:10:00|95.32|94.82|95.35|94.85|95.58|95.08|95.26|94.76|292
1748538900000|2025-05-29 17:15:00|95.36|94.86|95.21|94.71|95.48|94.98|95.13|94.63|355
1748539200000|2025-05-29 17:20:00|95.22|94.72|95.32|94.82|95.43|94.93|95.15|94.65|319
1748539500000|2025-05-29 17:25:00|95.33|94.83|95.14|94.64|95.33|94.83|95.12|94.62|367
1748539800000|2025-05-29 17:30:00|95.13|94.63|95.28|94.78|95.46|94.96|95.09|94.59|420
1748540100000|2025-05-29 17:35:00|95.29|94.79|95.25|94.75|95.57|95.07|95.25|94.75|348
1748540400000|2025-05-29 17:40:00|95.23|94.73|95.01|94.51|95.29|94.79|94.93|94.43|330
1748540700000|2025-05-29 17:45:00|95|94.5|95.51|95.01|95.66|95.16|94.95|94.45|372
1748541000000|2025-05-29 17:50:00|95.52|95.02|95.63|95.13|95.79|95.29|95.5|95|239
1748541300000|2025-05-29 17:55:00|95.61|95.11|95.66|95.16|95.77|95.27|95.46|94.96|185
1748541600000|2025-05-29 18:00:00|95.67|95.17|95.59|95.09|95.67|95.17|95.5|95|227
1748541900000|2025-05-29 18:05:00|95.6|95.1|95.82|95.32|95.88|95.38|95.6|95.1|244
1748542200000|2025-05-29 18:10:00|95.83|95.33|95.74|95.24|95.91|95.41|95.74|95.24|189
1748542500000|2025-05-29 18:15:00|95.75|95.25|95.29|94.79|95.8|95.3|95.29|94.79|249
1748542800000|2025-05-29 18:20:00|95.28|94.78|95.15|94.65|95.35|94.85|95.13|94.63|267
1748543100000|2025-05-29 18:25:00|95.17|94.67|95.12|94.62|95.28|94.78|95.11|94.61|321
1748543400000|2025-05-29 18:30:00|95.13|94.63|95.08|94.58|95.43|94.93|94.96|94.46|342
1748543700000|2025-05-29 18:35:00|95.07|94.57|94.93|94.43|95.15|94.65|94.93|94.43|213
1748544000000|2025-05-29 18:40:00|94.94|94.44|94.93|94.43|94.95|94.45|94.82|94.32|184
1748544300000|2025-05-29 18:45:00|94.94|94.44|94.94|94.44|94.96|94.46|94.85|94.35|189
1748544600000|2025-05-29 18:50:00|94.95|94.45|94.9|94.4|95.06|94.56|94.87|94.37|200
1748544900000|2025-05-29 18:55:00|94.89|94.39|94.65|94.15|94.96|94.46|94.65|94.15|196
1748545200000|2025-05-29 19:00:00|94.66|94.16|94.76|94.26|94.82|94.32|94.63|94.13|225
1748545500000|2025-05-29 19:05:00|94.75|94.25|94.43|93.93|94.86|94.36|94.41|93.91|340
1748545800000|2025-05-29 19:10:00|94.42|93.92|94.13|93.63|94.57|94.07|94.05|93.55|335
1748546100000|2025-05-29 19:15:00|94.08|93.58|94.05|93.55|94.23|93.73|93.93|93.43|305
1748546400000|2025-05-29 19:20:00|94.06|93.56|93.99|93.49|94.18|93.68|93.91|93.41|404
1748546700000|2025-05-29 19:25:00|94|93.5|94.04|93.54|94.14|93.64|93.94|93.44|325
1748547000000|2025-05-29 19:30:00|94.06|93.56|94.02|93.52|94.3|93.8|93.97|93.47|441
1748547300000|2025-05-29 19:35:00|94.01|93.51|94.14|93.64|94.29|93.79|93.88|93.38|393
1748547600000|2025-05-29 19:40:00|94.13|93.63|94|93.5|94.21|93.71|93.87|93.37|358
1748547900000|2025-05-29 19:45:00|94.01|93.51|94.04|93.54|94.21|93.71|93.96|93.46|425
1748548200000|2025-05-29 19:50:00|94.06|93.56|94.17|93.67|94.21|93.71|94.01|93.51|404
1748548500000|2025-05-29 19:55:00|94.2|93.7|94.06|93.56|94.29|93.79|94|93.5|381
1748548800000|2025-05-29 20:00:00|94.07|93.57|94.37|93.87|94.56|94.06|94.03|93.53|497
1748549100000|2025-05-29 20:05:00|94.38|93.88|94.22|93.72|94.49|93.99|94.2|93.7|383
1748549400000|2025-05-29 20:10:00|94.21|93.71|94.19|93.69|94.31|93.81|94.15|93.65|274
1748549700000|2025-05-29 20:15:00|94.21|93.71|94.49|93.99|94.57|94.07|94.21|93.71|301
1748550000000|2025-05-29 20:20:00|94.5|94|94.3|93.8|94.53|94.03|94.29|93.79|240
1748550300000|2025-05-29 20:25:00|94.32|93.82|94.29|93.79|94.51|94.01|94.29|93.79|196
1748550600000|2025-05-29 20:30:00|94.33|93.83|94.32|93.82|94.39|93.89|94.23|93.73|163
1748550900000|2025-05-29 20:35:00|94.33|93.83|94.22|93.72|94.36|93.86|94.21|93.71|166
1748551200000|2025-05-29 20:40:00|94.23|93.73|93.87|93.37|94.25|93.75|93.87|93.37|247
1748551500000|2025-05-29 20:45:00|93.88|93.38|93.97|93.47|94|93.5|93.79|93.29|358
1748551800000|2025-05-29 20:50:00|93.98|93.48|94.06|93.56|94.09|93.59|93.94|93.44|228
1748552100000|2025-05-29 20:55:00|94.02|93.52|94|93.5|94.19|93.69|93.95|93.45|251
1748552400000|2025-05-29 21:00:00|93.98|93.48|93.99|93.49|94.1|93.6|93.95|93.45|260
1748552700000|2025-05-29 21:05:00|94|93.5|94.16|93.66|94.19|93.69|93.97|93.47|147
1748553000000|2025-05-29 21:10:00|94.17|93.67|94.24|93.74|94.27|93.77|94.16|93.66|121
1748553300000|2025-05-29 21:15:00|94.25|93.75|94.43|93.93|94.45|93.95|94.16|93.66|195
1748553600000|2025-05-29 21:20:00|94.44|93.94|94.65|94.15|94.66|94.16|94.44|93.94|72
1748553900000|2025-05-29 21:25:00|94.66|94.16|94.52|94.02|94.69|94.19|94.47|93.97|147
1748554200000|2025-05-29 21:30:00|94.51|94.01|94.66|94.16|94.67|94.17|94.48|93.98|67
1748554500000|2025-05-29 21:35:00|94.68|94.18|94.7|94.2|94.7|94.2|94.61|94.11|64
1748554800000|2025-05-29 21:40:00|94.71|94.21|94.77|94.27|94.81|94.31|94.71|94.21|88
1748555100000|2025-05-29 21:45:00|94.78|94.28|94.72|94.22|94.79|94.29|94.69|94.19|132
1748555400000|2025-05-29 21:50:00|94.73|94.23|94.71|94.21|94.79|94.29|94.7|94.2|68
1748555700000|2025-05-29 21:55:00|94.72|94.22|94.92|94.42|94.95|94.45|94.71|94.21|131
1748556000000|2025-05-29 22:00:00|94.91|94.41|94.76|94.26|94.92|94.42|94.68|94.18|394
1748556300000|2025-05-29 22:05:00|94.74|94.24|94.85|94.35|94.88|94.38|94.69|94.19|325
1748556600000|2025-05-29 22:10:00|94.86|94.36|94.74|94.24|94.89|94.39|94.72|94.22|281
1748556900000|2025-05-29 22:15:00|94.75|94.25|94.69|94.19|94.81|94.31|94.67|94.17|267
1748557200000|2025-05-29 22:20:00|94.71|94.21|94.88|94.38|94.92|94.42|94.7|94.2|131
1748557500000|2025-05-29 22:25:00|94.9|94.4|94.64|94.14|94.9|94.4|94.6|94.1|198
1748557800000|2025-05-29 22:30:00|94.63|94.13|94.55|94.05|94.7|94.2|94.51|94.01|156
1748558100000|2025-05-29 22:35:00|94.56|94.06|94.54|94.04|94.61|94.11|94.5|94|167
1748558400000|2025-05-29 22:40:00|94.53|94.03|94.34|93.84|94.54|94.04|94.33|93.83|180
1748558700000|2025-05-29 22:45:00|94.33|93.83|94.4|93.9|94.42|93.92|94.25|93.75|182
1748559000000|2025-05-29 22:50:00|94.38|93.88|94.25|93.75|94.41|93.91|94.24|93.74|143
1748559300000|2025-05-29 22:55:00|94.26|93.76|94.06|93.56|94.26|93.76|94.05|93.55|166
1748559600000|2025-05-29 23:00:00|94.07|93.57|94.19|93.69|94.26|93.76|94.06|93.56|209
1748559900000|2025-05-29 23:05:00|94.2|93.7|94.33|93.83|94.38|93.88|94.11|93.61|211
1748560200000|2025-05-29 23:10:00|94.31|93.81|94.27|93.77|94.37|93.87|94.21|93.71|157
1748560500000|2025-05-29 23:15:00|94.28|93.78|93.94|93.44|94.29|93.79|93.87|93.37|194
1748560800000|2025-05-29 23:20:00|93.93|93.43|93.74|93.24|93.95|93.45|93.69|93.19|201
1748561100000|2025-05-29 23:25:00|93.75|93.25|93.86|93.36|93.93|93.43|93.74|93.24|180
1748561400000|2025-05-29 23:30:00|93.85|93.35|93.64|93.14|93.93|93.43|93.58|93.08|316
1748561700000|2025-05-29 23:35:00|93.66|93.16|93.84|93.34|93.87|93.37|93.65|93.15|215
1748562000000|2025-05-29 23:40:00|93.85|93.35|93.78|93.28|93.91|93.41|93.72|93.22|227
1748562300000|2025-05-29 23:45:00|93.79|93.29|93.19|92.69|93.84|93.34|93.09|92.59|379
1748562600000|2025-05-29 23:50:00|93.18|92.68|93.4|92.9|93.42|92.92|93.15|92.65|203
1748562900000|2025-05-29 23:55:00|93.41|92.91|93.46|92.96|93.46|92.96|93.23|92.73|228
1748563200000|2025-05-30 00:00:00|93.45|92.95|93.59|93.09|93.8|93.3|93.42|92.92|198
1748563500000|2025-05-30 00:05:00|93.6|93.1|93.75|93.25|93.77|93.27|93.54|93.04|199
1748563800000|2025-05-30 00:10:00|93.76|93.26|94|93.5|94.01|93.51|93.72|93.22|248
1748564100000|2025-05-30 00:15:00|94.01|93.51|93.98|93.48|94.08|93.58|93.94|93.44|234
1748564400000|2025-05-30 00:20:00|93.99|93.49|94.03|93.53|94.12|93.62|93.95|93.45|251
1748564700000|2025-05-30 00:25:00|94.04|93.54|93.91|93.41|94.14|93.64|93.8|93.3|291
1748565000000|2025-05-30 00:30:00|93.88|93.38|93.5|93|93.92|93.42|93.39|92.89|423
1748565300000|2025-05-30 00:35:00|93.52|93.02|93.53|93.03|93.58|93.08|93.28|92.78|415
1748565600000|2025-05-30 00:40:00|93.54|93.04|93.46|92.96|93.78|93.28|93.44|92.94|240
1748565900000|2025-05-30 00:45:00|93.45|92.95|93.01|92.51|93.57|93.07|92.99|92.49|346
1748566200000|2025-05-30 00:50:00|93.04|92.54|91.86|91.36|93.18|92.68|91.8|91.3|552
1748566500000|2025-05-30 00:55:00|91.87|91.37|90.48|89.98|92.1|91.6|89.62|89.12|793
1748566800000|2025-05-30 01:00:00|90.49|89.99|91.14|90.64|91.38|90.88|90.41|89.91|647
1748567100000|2025-05-30 01:05:00|91.13|90.63|91.49|90.99|91.57|91.07|91.01|90.51|423
1748567400000|2025-05-30 01:10:00|91.47|90.97|91.44|90.94|91.54|91.04|91.34|90.84|336
1748567700000|2025-05-30 01:15:00|91.4|90.9|91.4|90.9|91.66|91.16|91.34|90.84|410
1748568000000|2025-05-30 01:20:00|91.41|90.91|91.69|91.19|91.75|91.25|91.32|90.82|305
1748568300000|2025-05-30 01:25:00|91.68|91.18|91.88|91.38|91.95|91.45|91.65|91.15|207
1748568600000|2025-05-30 01:30:00|91.89|91.39|91.57|91.07|92.02|91.52|91.55|91.05|225
1748568900000|2025-05-30 01:35:00|91.6|91.1|91.73|91.23|91.81|91.31|91.5|91|375
1748569200000|2025-05-30 01:40:00|91.72|91.22|91.75|91.25|91.87|91.37|91.59|91.09|383
1748569500000|2025-05-30 01:45:00|91.76|91.26|91.54|91.04|92.01|91.51|91.47|90.97|367
1748569800000|2025-05-30 01:50:00|91.55|91.05|91.42|90.92|91.6|91.1|91.38|90.88|274
1748570100000|2025-05-30 01:55:00|91.43|90.93|91.58|91.08|91.62|91.12|91.37|90.87|280
1748570400000|2025-05-30 02:00:00|91.6|91.1|91.84|91.34|91.85|91.35|91.43|90.93|508
1748570700000|2025-05-30 02:05:00|91.85|91.35|92.01|91.51|92.02|91.52|91.75|91.25|442
1748571000000|2025-05-30 02:10:00|92.02|91.52|92.03|91.53|92.11|91.61|91.86|91.36|341
1748571300000|2025-05-30 02:15:00|92.04|91.54|92.09|91.59|92.14|91.64|91.92|91.42|355
1748571600000|2025-05-30 02:20:00|92.1|91.6|92.18|91.68|92.18|91.68|91.98|91.48|259
1748571900000|2025-05-30 02:25:00|92.19|91.69|92.08|91.58|92.19|91.69|92.08|91.58|253
1748572200000|2025-05-30 02:30:00|92.1|91.6|92.05|91.55|92.27|91.77|92.04|91.54|354
1748572500000|2025-05-30 02:35:00|92.04|91.54|92.11|91.61|92.2|91.7|91.95|91.45|354
1748572800000|2025-05-30 02:40:00|92.13|91.63|92.22|91.72|92.27|91.77|92.11|91.61|397
1748573100000|2025-05-30 02:45:00|92.21|91.71|92.26|91.76|92.28|91.78|92.08|91.58|310
1748573400000|2025-05-30 02:50:00|92.25|91.75|91.89|91.39|92.26|91.76|91.89|91.39|298
1748573700000|2025-05-30 02:55:00|91.9|91.4|91.89|91.39|91.94|91.44|91.83|91.33|190
1748574000000|2025-05-30 03:00:00|91.9|91.4|92.08|91.58|92.12|91.62|91.76|91.26|326
1748574300000|2025-05-30 03:05:00|92.09|91.59|92.08|91.58|92.21|91.71|91.95|91.45|418
1748574600000|2025-05-30 03:10:00|92.07|91.57|92.22|91.72|92.25|91.75|92.06|91.56|273
1748574900000|2025-05-30 03:15:00|92.23|91.73|92.28|91.78|92.39|91.89|92.13|91.63|256
1748575200000|2025-05-30 03:20:00|92.29|91.79|92.27|91.77|92.34|91.84|92.15|91.65|198
1748575500000|2025-05-30 03:25:00|92.28|91.78|92.26|91.76|92.32|91.82|92.21|91.71|205
1748575800000|2025-05-30 03:30:00|92.27|91.77|92.22|91.72|92.33|91.83|92.16|91.66|261
1748576100000|2025-05-30 03:35:00|92.23|91.73|92.33|91.83|92.4|91.9|92.23|91.73|230
1748576400000|2025-05-30 03:40:00|92.32|91.82|92.25|91.75|92.32|91.82|92.14|91.64|233
1748576700000|2025-05-30 03:45:00|92.26|91.76|92.18|91.68|92.28|91.78|92.14|91.64|225
1748577000000|2025-05-30 03:50:00|92.17|91.67|92.05|91.55|92.23|91.73|92.02|91.52|166
1748577300000|2025-05-30 03:55:00|92.06|91.56|92.02|91.52|92.08|91.58|91.96|91.46|149
1748577600000|2025-05-30 04:00:00|92.03|91.53|91.88|91.38|92.03|91.53|91.81|91.31|299
1748577900000|2025-05-30 04:05:00|91.89|91.39|91.82|91.32|92.02|91.52|91.78|91.28|267
1748578200000|2025-05-30 04:10:00|91.81|91.31|91.91|91.41|92.14|91.64|91.81|91.31|250
1748578500000|2025-05-30 04:15:00|91.9|91.4|91.88|91.38|92.09|91.59|91.87|91.37|280
1748578800000|2025-05-30 04:20:00|91.87|91.37|91.91|91.41|92|91.5|91.86|91.36|243
1748579100000|2025-05-30 04:25:00|91.93|91.43|91.94|91.44|92.01|91.51|91.84|91.34|261
1748579400000|2025-05-30 04:30:00|91.92|91.42|91.92|91.42|91.99|91.49|91.77|91.27|244
1748579700000|2025-05-30 04:35:00|91.94|91.44|91.81|91.31|92|91.5|91.79|91.29|296
1748580000000|2025-05-30 04:40:00|91.82|91.32|91.82|91.32|91.88|91.38|91.72|91.22|218
1748580300000|2025-05-30 04:45:00|91.83|91.33|92.05|91.55|92.08|91.58|91.82|91.32|264
1748580600000|2025-05-30 04:50:00|92.07|91.57|91.97|91.47|92.07|91.57|91.94|91.44|230
1748580900000|2025-05-30 04:55:00|91.98|91.48|91.87|91.37|91.99|91.49|91.82|91.32|137
1748581200000|2025-05-30 05:00:00|91.88|91.38|92.08|91.58|92.17|91.67|91.81|91.31|254
1748581500000|2025-05-30 05:05:00|92.09|91.59|92.06|91.56|92.21|91.71|92.03|91.53|263
1748581800000|2025-05-30 05:10:00|92.07|91.57|91.91|91.41|92.08|91.58|91.91|91.41|197
1748582100000|2025-05-30 05:15:00|91.92|91.42|91.8|91.3|91.94|91.44|91.74|91.24|166
1748582400000|2025-05-30 05:20:00|91.81|91.31|92|91.5|92.03|91.53|91.73|91.23|268
1748582700000|2025-05-30 05:25:00|91.98|91.48|91.9|91.4|92.02|91.52|91.85|91.35|194
1748583000000|2025-05-30 05:30:00|91.93|91.43|92.08|91.58|92.13|91.63|91.9|91.4|265
1748583300000|2025-05-30 05:35:00|92.07|91.57|92.12|91.62|92.24|91.74|92.05|91.55|280
1748583600000|2025-05-30 05:40:00|92.14|91.64|92.16|91.66|92.23|91.73|92.05|91.55|210
1748583900000|2025-05-30 05:45:00|92.15|91.65|91.83|91.33|92.16|91.66|91.81|91.31|219
1748584200000|2025-05-30 05:50:00|91.85|91.35|91.88|91.38|91.91|91.41|91.77|91.27|259
1748584500000|2025-05-30 05:55:00|91.9|91.4|92.11|91.61|92.12|91.62|91.85|91.35|216
1748584800000|2025-05-30 06:00:00|92.1|91.6|91.92|91.42|92.12|91.62|91.89|91.39|288
1748585100000|2025-05-30 06:05:00|91.93|91.43|91.86|91.36|91.93|91.43|91.68|91.18|356
1748585400000|2025-05-30 06:10:00|91.87|91.37|91.69|91.19|91.92|91.42|91.69|91.19|296
1748585700000|2025-05-30 06:15:00|91.7|91.2|91.39|90.89|91.73|91.23|91.39|90.89|349
1748586000000|2025-05-30 06:20:00|91.38|90.88|91.42|90.92|91.52|91.02|91.24|90.74|284
1748586300000|2025-05-30 06:25:00|91.43|90.93|91.15|90.65|91.43|90.93|91.1|90.6|355
1748586600000|2025-05-30 06:30:00|91.16|90.66|91.1|90.6|91.17|90.67|90.93|90.43|438
1748586900000|2025-05-30 06:35:00|91.08|90.58|90.87|90.37|91.26|90.76|90.85|90.35|372
1748587200000|2025-05-30 06:40:00|90.86|90.36|90.69|90.19|90.89|90.39|90.68|90.18|469
1748587500000|2025-05-30 06:45:00|90.7|90.2|90.46|89.96|90.71|90.21|90.42|89.92|486
1748587800000|2025-05-30 06:50:00|90.47|89.97|90.23|89.73|90.59|90.09|90.21|89.71|452
1748588100000|2025-05-30 06:55:00|90.24|89.74|90.7|90.2|90.76|90.26|90.23|89.73|452
1748588400000|2025-05-30 07:00:00|90.72|90.22|91.18|90.68|91.2|90.7|90.7|90.2|335
1748588700000|2025-05-30 07:05:00|91.2|90.7|90.89|90.39|91.3|90.8|90.79|90.29|326
1748589000000|2025-05-30 07:10:00|90.9|90.4|90.83|90.33|91.01|90.51|90.58|90.08|345
1748589300000|2025-05-30 07:15:00|90.84|90.34|90.95|90.45|91.17|90.67|90.82|90.32|370
1748589600000|2025-05-30 07:20:00|90.92|90.42|91.14|90.64|91.34|90.84|90.92|90.42|337
1748589900000|2025-05-30 07:25:00|91.15|90.65|91.11|90.61|91.19|90.69|90.94|90.44|313
1748590200000|2025-05-30 07:30:00|91.13|90.63|90.84|90.34|91.13|90.63|90.8|90.3|414
1748590500000|2025-05-30 07:35:00|90.86|90.36|90.98|90.48|91.07|90.57|90.67|90.17|496
1748590800000|2025-05-30 07:40:00|90.97|90.47|91.07|90.57|91.22|90.72|90.91|90.41|347
1748591100000|2025-05-30 07:45:00|91.06|90.56|91.13|90.63|91.25|90.75|90.79|90.29|574
1748591400000|2025-05-30 07:50:00|91.17|90.67|91.15|90.65|91.28|90.78|90.97|90.47|428
1748591700000|2025-05-30 07:55:00|91.18|90.68|90.82|90.32|91.2|90.7|90.79|90.29|384
1748592000000|2025-05-30 08:00:00|90.83|90.33|90.77|90.27|90.94|90.44|90.66|90.16|545
1748592300000|2025-05-30 08:05:00|90.75|90.25|90.82|90.32|90.84|90.34|90.32|89.82|430
1748592600000|2025-05-30 08:10:00|90.84|90.34|90.63|90.13|90.89|90.39|90.55|90.05|401
1748592900000|2025-05-30 08:15:00|90.62|90.12|90.43|89.93|90.75|90.25|90.4|89.9|423
1748593200000|2025-05-30 08:20:00|90.45|89.95|90.45|89.95|90.52|90.02|90.25|89.75|296
1748593500000|2025-05-30 08:25:00|90.46|89.96|90.67|90.17|90.89|90.39|90.41|89.91|412
1748593800000|2025-05-30 08:30:00|90.69|90.19|90.36|89.86|90.94|90.44|90.36|89.86|392
1748594100000|2025-05-30 08:35:00|90.38|89.88|90.28|89.78|90.49|89.99|90.15|89.65|366
1748594400000|2025-05-30 08:40:00|90.29|89.79|90.4|89.9|90.5|90|90.12|89.62|371
1748594700000|2025-05-30 08:45:00|90.43|89.93|90.57|90.07|90.65|90.15|90.36|89.86|419
1748595000000|2025-05-30 08:50:00|90.55|90.05|90.55|90.05|90.68|90.18|90.42|89.92|330
1748595300000|2025-05-30 08:55:00|90.57|90.07|90.32|89.82|90.59|90.09|90.32|89.82|255
1748595600000|2025-05-30 09:00:00|90.33|89.83|90.26|89.76|90.57|90.07|90.26|89.76|336
1748595900000|2025-05-30 09:05:00|90.24|89.74|90.12|89.62|90.54|90.04|90.06|89.56|357
1748596200000|2025-05-30 09:10:00|90.11|89.61|90.28|89.78|90.3|89.8|89.99|89.49|302
1748596500000|2025-05-30 09:15:00|90.3|89.8|90.41|89.91|90.56|90.06|90.2|89.7|321
1748596800000|2025-05-30 09:20:00|90.43|89.93|90.61|90.11|90.62|90.12|90.42|89.92|259
1748597100000|2025-05-30 09:25:00|90.5|90|90.24|89.74|90.5|90|90.24|89.74|206
1748597400000|2025-05-30 09:30:00|90.25|89.75|90|89.5|90.29|89.79|89.98|89.48|261
1748597700000|2025-05-30 09:35:00|89.96|89.46|89.55|89.05|90.01|89.51|89.49|88.99|463
1748598000000|2025-05-30 09:40:00|89.54|89.04|89.84|89.34|89.85|89.35|89.49|88.99|221
1748598300000|2025-05-30 09:45:00|89.85|89.35|89.98|89.48|90.28|89.78|89.85|89.35|254
1748598600000|2025-05-30 09:50:00|89.99|89.49|90.45|89.95|90.53|90.03|89.96|89.46|180
1748598900000|2025-05-30 09:55:00|90.44|89.94|90.5|90|90.61|90.11|90.42|89.92|171
1748599200000|2025-05-30 10:00:00|90.51|90.01|90.32|89.82|90.66|90.16|90.31|89.81|345
1748599500000|2025-05-30 10:05:00|90.31|89.81|90.26|89.76|90.39|89.89|90.19|89.69|339
1748599800000|2025-05-30 10:10:00|90.29|89.79|90.1|89.6|90.31|89.81|90.04|89.54|366
1748600100000|2025-05-30 10:15:00|90.08|89.58|90.18|89.68|90.29|89.79|90.01|89.51|398
1748600400000|2025-05-30 10:20:00|90.16|89.66|90.48|89.98|90.5|90|90.05|89.55|312
1748600700000|2025-05-30 10:25:00|90.47|89.97|90.48|89.98|90.5|90|90.23|89.73|205
1748601000000|2025-05-30 10:30:00|90.46|89.96|90.31|89.81|90.51|90.01|90.28|89.78|317
1748601300000|2025-05-30 10:35:00|90.32|89.82|90.32|89.82|90.55|90.05|90.21|89.71|334
1748601600000|2025-05-30 10:40:00|90.34|89.84|90.22|89.72|90.4|89.9|90.14|89.64|262
1748601900000|2025-05-30 10:45:00|90.24|89.74|90.38|89.88|90.43|89.93|90.17|89.67|388
1748602200000|2025-05-30 10:50:00|90.37|89.87|90.28|89.78|90.39|89.89|90.15|89.65|266
1748602500000|2025-05-30 10:55:00|90.29|89.79|90.37|89.87|90.42|89.92|90.24|89.74|249
1748602800000|2025-05-30 11:00:00|90.38|89.88|90.49|89.99|90.54|90.04|90.34|89.84|267
1748603100000|2025-05-30 11:05:00|90.5|90|90.71|90.21|90.78|90.28|90.46|89.96|167
1748603400000|2025-05-30 11:10:00|90.7|90.2|90.71|90.21|90.85|90.35|90.68|90.18|102
1748603700000|2025-05-30 11:15:00|90.7|90.2|90.91|90.41|90.97|90.47|90.69|90.19|83
1748604000000|2025-05-30 11:20:00|90.92|90.42|90.74|90.24|90.96|90.46|90.72|90.22|226
1748604300000|2025-05-30 11:25:00|90.73|90.23|90.58|90.08|90.76|90.26|90.51|90.01|213
1748604600000|2025-05-30 11:30:00|90.6|90.1|90.62|90.12|90.77|90.27|90.51|90.01|233
1748604900000|2025-05-30 11:35:00|90.59|90.09|90.79|90.29|90.88|90.38|90.55|90.05|290
1748605200000|2025-05-30 11:40:00|90.81|90.31|90.62|90.12|90.82|90.32|90.6|90.1|267
1748605500000|2025-05-30 11:45:00|90.61|90.11|90.75|90.25|90.83|90.33|90.61|90.11|293
1748605800000|2025-05-30 11:50:00|90.76|90.26|90.9|90.4|90.95|90.45|90.67|90.17|276
1748606100000|2025-05-30 11:55:00|90.89|90.39|90.82|90.32|90.98|90.48|90.81|90.31|131
1748606400000|2025-05-30 12:00:00|90.83|90.33|90.83|90.33|90.97|90.47|90.76|90.26|268
1748606700000|2025-05-30 12:05:00|90.82|90.32|90.55|90.05|90.91|90.41|90.45|89.95|232
1748607000000|2025-05-30 12:10:00|90.54|90.04|89.76|89.26|90.55|90.05|89.73|89.23|592
1748607300000|2025-05-30 12:15:00|89.74|89.24|90.06|89.56|90.16|89.66|89.72|89.22|439
1748607600000|2025-05-30 12:20:00|90.07|89.57|89.67|89.17|90.08|89.58|89.55|89.05|352
1748607900000|2025-05-30 12:25:00|89.68|89.18|90.13|89.63|90.14|89.64|89.68|89.18|213
1748608200000|2025-05-30 12:30:00|90.11|89.61|90.5|90|90.57|90.07|90.04|89.54|363
1748608500000|2025-05-30 12:35:00|90.48|89.98|90.49|89.99|90.56|90.06|90.39|89.89|285
1748608800000|2025-05-30 12:40:00|90.54|90.04|90.71|90.21|90.77|90.27|90.51|90.01|334
1748609100000|2025-05-30 12:45:00|90.72|90.22|90.85|90.35|90.98|90.48|90.65|90.15|305
1748609400000|2025-05-30 12:50:00|90.84|90.34|90.6|90.1|90.88|90.38|90.59|90.09|238
1748609700000|2025-05-30 12:55:00|90.58|90.08|90.45|89.95|90.61|90.11|90.44|89.94|200
1748610000000|2025-05-30 13:00:00|90.46|89.96|90.73|90.23|90.75|90.25|90.43|89.93|266
1748610300000|2025-05-30 13:05:00|90.7|90.2|90.53|90.03|90.81|90.31|90.53|90.03|243
1748610600000|2025-05-30 13:10:00|90.54|90.04|90.34|89.84|90.63|90.13|90.29|89.79|206
1748610900000|2025-05-30 13:15:00|90.35|89.85|90.2|89.7|90.45|89.95|90.15|89.65|255
1748611200000|2025-05-30 13:20:00|90.19|89.69|90.02|89.52|90.2|89.7|89.92|89.42|287
1748611500000|2025-05-30 13:25:00|89.99|89.49|90.14|89.64|90.26|89.76|89.92|89.42|409
1748611800000|2025-05-30 13:30:00|90.15|89.65|90.27|89.77|90.3|89.8|89.88|89.38|577
1748612100000|2025-05-30 13:35:00|90.25|89.75|90.27|89.77|90.45|89.95|89.9|89.4|513
1748612400000|2025-05-30 13:40:00|90.28|89.78|90.19|89.69|90.44|89.94|90.15|89.65|422
1748612700000|2025-05-30 13:45:00|90.18|89.68|90.02|89.52|90.3|89.8|89.97|89.47|519
1748613000000|2025-05-30 13:50:00|90|89.5|89.64|89.14|90.07|89.57|89.52|89.02|530
1748613300000|2025-05-30 13:55:00|89.61|89.11|89.45|88.95|89.65|89.15|89.33|88.83|447
1748613600000|2025-05-30 14:00:00|89.46|88.96|89.54|89.04|89.72|89.22|89.27|88.77|580
1748613900000|2025-05-30 14:05:00|89.57|89.07|89.73|89.23|89.97|89.47|89.48|88.98|412
1748614200000|2025-05-30 14:10:00|89.74|89.24|89.77|89.27|89.87|89.37|89.6|89.1|287
1748614500000|2025-05-30 14:15:00|89.78|89.28|89.74|89.24|89.95|89.45|89.67|89.17|362
1748614800000|2025-05-30 14:20:00|89.75|89.25|89.52|89.02|89.84|89.34|89.41|88.91|368
1748615100000|2025-05-30 14:25:00|89.48|88.98|89.6|89.1|89.62|89.12|89.42|88.92|413
1748615400000|2025-05-30 14:30:00|89.61|89.11|89.98|89.48|90.15|89.65|89.54|89.04|472
1748615700000|2025-05-30 14:35:00|89.99|89.49|90.2|89.7|90.32|89.82|89.91|89.41|289
1748616000000|2025-05-30 14:40:00|90.19|89.69|90.19|89.69|90.24|89.74|89.98|89.48|280
1748616300000|2025-05-30 14:45:00|90.2|89.7|90.09|89.59|90.22|89.72|90.02|89.52|233
1748616600000|2025-05-30 14:50:00|90.07|89.57|89.98|89.48|90.1|89.6|89.77|89.27|243
1748616900000|2025-05-30 14:55:00|89.99|89.49|90.08|89.58|90.29|89.79|89.93|89.43|282
1748617200000|2025-05-30 15:00:00|90.05|89.55|90.35|89.85|90.35|89.85|90.04|89.54|365
1748617500000|2025-05-30 15:05:00|90.36|89.86|90.42|89.92|90.56|90.06|90.32|89.82|395
1748617800000|2025-05-30 15:10:00|90.44|89.94|90.29|89.79|90.45|89.95|90.1|89.6|356
1748618100000|2025-05-30 15:15:00|90.27|89.77|89.99|89.49|90.49|89.99|89.98|89.48|469
1748618400000|2025-05-30 15:20:00|90|89.5|90.34|89.84|90.41|89.91|89.97|89.47|405
1748618700000|2025-05-30 15:25:00|90.33|89.83|90.48|89.98|90.63|90.13|90.2|89.7|420
1748619000000|2025-05-30 15:30:00|90.47|89.97|90.36|89.86|90.61|90.11|90.24|89.74|378
1748619300000|2025-05-30 15:35:00|90.34|89.84|90.14|89.64|90.35|89.85|90.1|89.6|423
1748619600000|2025-05-30 15:40:00|90.15|89.65|90.28|89.78|90.31|89.81|90.06|89.56|334
1748619900000|2025-05-30 15:45:00|90.29|89.79|90.22|89.72|90.35|89.85|90.17|89.67|327
1748620200000|2025-05-30 15:50:00|90.24|89.74|90.07|89.57|90.37|89.87|89.96|89.46|344
1748620500000|2025-05-30 15:55:00|90.09|89.59|89.87|89.37|90.16|89.66|89.82|89.32|309
1748620800000|2025-05-30 16:00:00|89.88|89.38|89.74|89.24|89.91|89.41|89.63|89.13|371
1748621100000|2025-05-30 16:05:00|89.76|89.26|90.11|89.61|90.18|89.68|89.73|89.23|372
1748621400000|2025-05-30 16:10:00|90.13|89.63|89.9|89.4|90.16|89.66|89.77|89.27|318
1748621700000|2025-05-30 16:15:00|89.91|89.41|89.54|89.04|89.92|89.42|89.49|88.99|405
1748622000000|2025-05-30 16:20:00|89.53|89.03|89.4|88.9|89.53|89.03|89.33|88.83|392
1748622300000|2025-05-30 16:25:00|89.39|88.89|89|88.5|89.42|88.92|88.95|88.45|568
1748622600000|2025-05-30 16:30:00|89.02|88.52|87.22|86.72|89.05|88.55|86.78|86.28|828
1748622900000|2025-05-30 16:35:00|87.31|86.81|87.79|87.29|87.96|87.46|87.11|86.61|669
1748623200000|2025-05-30 16:40:00|87.76|87.26|87.88|87.38|88.06|87.56|87.47|86.97|561
1748623500000|2025-05-30 16:45:00|87.86|87.36|87.59|87.09|87.92|87.42|87.49|86.99|512
1748623800000|2025-05-30 16:50:00|87.6|87.1|87.41|86.91|87.6|87.1|87.07|86.57|625
1748624100000|2025-05-30 16:55:00|87.4|86.9|87.46|86.96|87.61|87.11|87.34|86.84|565
1748624400000|2025-05-30 17:00:00|87.47|86.97|87.52|87.02|87.73|87.23|87.24|86.74|618
1748624700000|2025-05-30 17:05:00|87.53|87.03|88.04|87.54|88.11|87.61|87.52|87.02|472
1748625000000|2025-05-30 17:10:00|88.06|87.56|87.72|87.22|88.12|87.62|87.71|87.21|323
1748625300000|2025-05-30 17:15:00|87.73|87.23|87.97|87.47|88.05|87.55|87.58|87.08|390
1748625600000|2025-05-30 17:20:00|87.98|87.48|87.78|87.28|87.98|87.48|87.61|87.11|358
1748625900000|2025-05-30 17:25:00|87.77|87.27|87.58|87.08|87.8|87.3|87.52|87.02|302
1748626200000|2025-05-30 17:30:00|87.55|87.05|87.51|87.01|87.8|87.3|87.43|86.93|392
1748626500000|2025-05-30 17:35:00|87.53|87.03|87.77|87.27|87.94|87.44|87.53|87.03|377
1748626800000|2025-05-30 17:40:00|87.78|87.28|87.74|87.24|87.93|87.43|87.67|87.17|307
1748627100000|2025-05-30 17:45:00|87.75|87.25|87.56|87.06|87.86|87.36|87.46|86.96|336
1748627400000|2025-05-30 17:50:00|87.58|87.08|87.82|87.32|87.84|87.34|87.57|87.07|268
1748627700000|2025-05-30 17:55:00|87.83|87.33|87.87|87.37|87.91|87.41|87.76|87.26|243
1748628000000|2025-05-30 18:00:00|87.91|87.41|87.88|87.38|88.14|87.64|87.86|87.36|307
1748628300000|2025-05-30 18:05:00|87.87|87.37|88.31|87.81|88.32|87.82|87.81|87.31|363
1748628600000|2025-05-30 18:10:00|88.3|87.8|88.25|87.75|88.43|87.93|88.18|87.68|330
1748628900000|2025-05-30 18:15:00|88.26|87.76|88.56|88.06|88.57|88.07|88.25|87.75|431
1748629200000|2025-05-30 18:20:00|88.55|88.05|88.76|88.26|88.82|88.32|88.5|88|373
1748629500000|2025-05-30 18:25:00|88.74|88.24|88.84|88.34|88.88|88.38|88.69|88.19|369
1748629800000|2025-05-30 18:30:00|88.85|88.35|88.69|88.19|88.9|88.4|88.67|88.17|376
1748630100000|2025-05-30 18:35:00|88.67|88.17|88.82|88.32|88.98|88.48|88.62|88.12|382
1748630400000|2025-05-30 18:40:00|88.84|88.34|88.77|88.27|88.9|88.4|88.75|88.25|250
1748630700000|2025-05-30 18:45:00|88.78|88.28|88.85|88.35|88.93|88.43|88.76|88.26|251
1748631000000|2025-05-30 18:50:00|88.86|88.36|88.88|88.38|88.95|88.45|88.77|88.27|258
1748631300000|2025-05-30 18:55:00|88.89|88.39|88.93|88.43|89.03|88.53|88.82|88.32|273
1748631600000|2025-05-30 19:00:00|88.91|88.41|88.9|88.4|89.09|88.59|88.89|88.39|285
1748631900000|2025-05-30 19:05:00|88.91|88.41|88.75|88.25|88.98|88.48|88.73|88.23|238
1748632200000|2025-05-30 19:10:00|88.76|88.26|88.75|88.25|88.82|88.32|88.67|88.17|270
1748632500000|2025-05-30 19:15:00|88.76|88.26|88.84|88.34|88.94|88.44|88.71|88.21|293
1748632800000|2025-05-30 19:20:00|88.83|88.33|88.93|88.43|89.02|88.52|88.8|88.3|335
1748633100000|2025-05-30 19:25:00|88.91|88.41|89.11|88.61|89.13|88.63|88.91|88.41|221
1748633400000|2025-05-30 19:30:00|89.1|88.6|89.15|88.65|89.21|88.71|89.01|88.51|258
1748633700000|2025-05-30 19:35:00|89.16|88.66|89.11|88.61|89.32|88.82|89.05|88.55|264
1748634000000|2025-05-30 19:40:00|89.12|88.62|88.98|88.48|89.12|88.62|88.86|88.36|294
1748634300000|2025-05-30 19:45:00|88.97|88.47|88.95|88.45|88.98|88.48|88.75|88.25|320
1748634600000|2025-05-30 19:50:00|88.96|88.46|88.88|88.38|89.06|88.56|88.82|88.32|291
1748634900000|2025-05-30 19:55:00|88.91|88.41|88.77|88.27|89.05|88.55|88.68|88.18|378
1748635200000|2025-05-30 20:00:00|88.76|88.26|88.47|87.97|88.76|88.26|88.47|87.97|155
1748635500000|2025-05-30 20:05:00|88.48|87.98|88.28|87.78|88.5|88|88.25|87.75|222
1748635800000|2025-05-30 20:10:00|88.27|87.77|88.42|87.92|88.44|87.94|88.27|87.77|199
1748636100000|2025-05-30 20:15:00|88.43|87.93|88.49|87.99|88.55|88.05|88.31|87.81|215
1748636400000|2025-05-30 20:20:00|88.48|87.98|88.61|88.11|88.81|88.31|88.48|87.98|291
1748636700000|2025-05-30 20:25:00|88.6|88.1|88.46|87.96|88.62|88.12|88.4|87.9|186
1748637000000|2025-05-30 20:30:00|88.47|87.97|88.44|87.94|88.49|87.99|88.38|87.88|197
1748637300000|2025-05-30 20:35:00|88.45|87.95|88.45|87.95|88.5|88|88.36|87.86|226
1748637600000|2025-05-30 20:40:00|88.46|87.96|88.72|88.22|88.74|88.24|88.44|87.94|277
1748637900000|2025-05-30 20:45:00|88.71|88.21|88.45|87.95|88.84|88.34|88.44|87.94|299
1748638200000|2025-05-30 20:50:00|88.47|87.97|88.49|87.99|88.56|88.06|88.42|87.92|186
1748638500000|2025-05-30 20:55:00|88.5|88|88.34|87.84|88.52|88.02|88.33|87.83|137
1748674800000|2025-05-31 07:00:00|85.35|84.85|85.3|84.8|85.35|84.85|85.24|84.74|140
1748675100000|2025-05-31 07:05:00|85.29|84.79|85.23|84.73|85.35|84.85|85.15|84.65|184
1748675400000|2025-05-31 07:10:00|85.22|84.72|85.16|84.66|85.23|84.73|85.15|84.65|112
1748675700000|2025-05-31 07:15:00|85.14|84.64|85.24|84.74|85.28|84.78|85.09|84.59|164
1748676000000|2025-05-31 07:20:00|85.25|84.75|85.34|84.84|85.35|84.85|85.19|84.69|195
1748676300000|2025-05-31 07:25:00|85.36|84.86|85.34|84.84|85.41|84.91|85.3|84.8|126
1748676600000|2025-05-31 07:30:00|85.36|84.86|85.45|84.95|85.49|84.99|85.3|84.8|185
1748676900000|2025-05-31 07:35:00|85.46|84.96|85.32|84.82|85.51|85.01|85.3|84.8|180
1748677200000|2025-05-31 07:40:00|85.33|84.83|85.35|84.85|85.42|84.92|85.32|84.82|180
1748677500000|2025-05-31 07:45:00|85.36|84.86|85.26|84.76|85.4|84.9|85.21|84.71|237
1748677800000|2025-05-31 07:50:00|85.28|84.78|85.5|85|85.5|85|85.25|84.75|190
1748678100000|2025-05-31 07:55:00|85.51|85.01|85.27|84.77|85.52|85.02|85.26|84.76|153
1748678400000|2025-05-31 08:00:00|85.28|84.78|85.25|84.75|85.46|84.96|85.25|84.75|279
1748678700000|2025-05-31 08:05:00|85.26|84.76|85.26|84.76|85.38|84.88|85.24|84.74|255
1748679000000|2025-05-31 08:10:00|85.27|84.77|85.21|84.71|85.36|84.86|85.16|84.66|237
1748679300000|2025-05-31 08:15:00|85.2|84.7|85.17|84.67|85.24|84.74|85.04|84.54|267
1748679600000|2025-05-31 08:20:00|85.18|84.68|85.51|85.01|85.51|85.01|85.13|84.63|282
1748679900000|2025-05-31 08:25:00|85.51|85.01|85.3|84.8|85.57|85.07|85.3|84.8|230
1748680200000|2025-05-31 08:30:00|85.29|84.79|85.25|84.75|85.46|84.96|85.18|84.68|262
1748680500000|2025-05-31 08:35:00|85.26|84.76|85.1|84.6|85.33|84.83|85.1|84.6|176
1748680800000|2025-05-31 08:40:00|85.09|84.59|85.05|84.55|85.1|84.6|84.94|84.44|136
1748681100000|2025-05-31 08:45:00|85.04|84.54|85.35|84.85|85.38|84.88|84.99|84.49|241
1748681400000|2025-05-31 08:50:00|85.37|84.87|85.32|84.82|85.37|84.87|85.22|84.72|147
1748681700000|2025-05-31 08:55:00|85.33|84.83|85.3|84.8|85.4|84.9|85.29|84.79|143
1748682000000|2025-05-31 09:00:00|85.29|84.79|85.45|84.95|85.49|84.99|85.26|84.76|175
1748682300000|2025-05-31 09:05:00|85.46|84.96|85.45|84.95|85.53|85.03|85.43|84.93|115
1748682600000|2025-05-31 09:10:00|85.46|84.96|85.43|84.93|85.52|85.02|85.38|84.88|146
1748682900000|2025-05-31 09:15:00|85.4|84.9|85.3|84.8|85.56|85.06|85.29|84.79|189
1748683200000|2025-05-31 09:20:00|85.31|84.81|85.07|84.57|85.33|84.83|85.06|84.56|93
1748683500000|2025-05-31 09:25:00|85.06|84.56|85.02|84.52|85.06|84.56|84.92|84.42|83
1748683800000|2025-05-31 09:30:00|85.01|84.51|85.14|84.64|85.26|84.76|85|84.5|199
1748684100000|2025-05-31 09:35:00|85.13|84.63|85.17|84.67|85.31|84.81|85.12|84.62|228
1748684400000|2025-05-31 09:40:00|85.18|84.68|85.19|84.69|85.25|84.75|85.12|84.62|169
1748684700000|2025-05-31 09:45:00|85.2|84.7|85.25|84.75|85.28|84.78|85.1|84.6|265
1748685000000|2025-05-31 09:50:00|85.26|84.76|85.23|84.73|85.3|84.8|85.11|84.61|305
1748685300000|2025-05-31 09:55:00|85.24|84.74|85.3|84.8|85.36|84.86|85.15|84.65|305
1748685600000|2025-05-31 10:00:00|85.32|84.82|85.36|84.86|85.47|84.97|85.21|84.71|461
1748685900000|2025-05-31 10:05:00|85.38|84.88|85.47|84.97|85.54|85.04|85.28|84.78|474
1748686200000|2025-05-31 10:10:00|85.46|84.96|85.79|85.29|85.97|85.47|85.37|84.87|401
1748686500000|2025-05-31 10:15:00|85.8|85.3|85.83|85.33|85.95|85.45|85.7|85.2|369
1748686800000|2025-05-31 10:20:00|85.86|85.36|85.69|85.19|85.86|85.36|85.58|85.08|238
1748687100000|2025-05-31 10:25:00|85.68|85.18|85.5|85|85.77|85.27|85.46|84.96|176
1748687400000|2025-05-31 10:30:00|85.51|85.01|85.44|84.94|85.61|85.11|85.43|84.93|165
1748687700000|2025-05-31 10:35:00|85.43|84.93|85.35|84.85|85.49|84.99|85.3|84.8|198
1748688000000|2025-05-31 10:40:00|85.34|84.84|85.3|84.8|85.42|84.92|85.26|84.76|215
1748688300000|2025-05-31 10:45:00|85.29|84.79|85.37|84.87|85.39|84.89|85.09|84.59|259
1748688600000|2025-05-31 10:50:00|85.36|84.86|85.48|84.98|85.54|85.04|85.35|84.85|189
1748688900000|2025-05-31 10:55:00|85.49|84.99|85.48|84.98|85.56|85.06|85.43|84.93|138
1748689200000|2025-05-31 11:00:00|85.49|84.99|85.6|85.1|85.6|85.1|85.42|84.92|200
1748689500000|2025-05-31 11:05:00|85.58|85.08|85.22|84.72|85.58|85.08|85.18|84.68|177
1748689800000|2025-05-31 11:10:00|85.21|84.71|85.28|84.78|85.36|84.86|85.2|84.7|130
1748690100000|2025-05-31 11:15:00|85.27|84.77|85.5|85|85.52|85.02|85.26|84.76|169
1748690400000|2025-05-31 11:20:00|85.51|85.01|85.42|84.92|85.53|85.03|85.39|84.89|128
1748690700000|2025-05-31 11:25:00|85.43|84.93|85.3|84.8|85.43|84.93|85.27|84.77|110
1748691000000|2025-05-31 11:30:00|85.29|84.79|85.08|84.58|85.35|84.85|85.04|84.54|165
1748691300000|2025-05-31 11:35:00|85.09|84.59|85.2|84.7|85.21|84.71|85.02|84.52|168
1748691600000|2025-05-31 11:40:00|85.21|84.71|85.23|84.73|85.27|84.77|85.15|84.65|174
1748691900000|2025-05-31 11:45:00|85.21|84.71|85.12|84.62|85.24|84.74|85.09|84.59|156
1748692200000|2025-05-31 11:50:00|85.13|84.63|85.18|84.68|85.21|84.71|85.1|84.6|112
1748692500000|2025-05-31 11:55:00|85.19|84.69|85.24|84.74|85.25|84.75|85.13|84.63|80
1748692800000|2025-05-31 12:00:00|85.25|84.75|85.29|84.79|85.3|84.8|85.19|84.69|134
1748693100000|2025-05-31 12:05:00|85.28|84.78|85.54|85.04|85.55|85.05|85.28|84.78|233
1748693400000|2025-05-31 12:10:00|85.55|85.05|85.88|85.38|85.88|85.38|85.53|85.03|173
1748693700000|2025-05-31 12:15:00|85.89|85.39|85.95|85.45|86.02|85.52|85.87|85.37|181
1748694000000|2025-05-31 12:20:00|85.94|85.44|85.87|85.37|86.03|85.53|85.86|85.36|97
1748694300000|2025-05-31 12:25:00|85.86|85.36|85.93|85.43|86.03|85.53|85.86|85.36|111
1748694600000|2025-05-31 12:30:00|85.94|85.44|86.13|85.63|86.13|85.63|85.86|85.36|145
1748694900000|2025-05-31 12:35:00|86.12|85.62|86.17|85.67|86.3|85.8|86.12|85.62|112
1748695200000|2025-05-31 12:40:00|86.16|85.66|86.23|85.73|86.27|85.77|86.13|85.63|89
1748695500000|2025-05-31 12:45:00|86.24|85.74|86.51|86.01|86.55|86.05|86.22|85.72|138
1748695800000|2025-05-31 12:50:00|86.5|86|86.62|86.12|86.71|86.21|86.43|85.93|156
1748696100000|2025-05-31 12:55:00|86.63|86.13|86.75|86.25|86.75|86.25|86.58|86.08|128
1748696400000|2025-05-31 13:00:00|86.74|86.24|87.04|86.54|87.14|86.64|86.65|86.15|292
1748696700000|2025-05-31 13:05:00|87.05|86.55|87.39|86.89|87.39|86.89|87.02|86.52|237
1748697000000|2025-05-31 13:10:00|87.4|86.9|87.17|86.67|87.4|86.9|87.11|86.61|205
1748697300000|2025-05-31 13:15:00|87.18|86.68|87.06|86.56|87.39|86.89|87.06|86.56|255
1748697600000|2025-05-31 13:20:00|87.07|86.57|87.02|86.52|87.09|86.59|86.82|86.32|213
1748697900000|2025-05-31 13:25:00|87.01|86.51|87.05|86.55|87.26|86.76|87.01|86.51|149
1748698200000|2025-05-31 13:30:00|87.06|86.56|87.17|86.67|87.3|86.8|87.05|86.55|163
1748698500000|2025-05-31 13:35:00|87.18|86.68|87.12|86.62|87.28|86.78|87.02|86.52|232
1748698800000|2025-05-31 13:40:00|87.11|86.61|86.91|86.41|87.12|86.62|86.91|86.41|135
1748699100000|2025-05-31 13:45:00|86.92|86.42|86.8|86.3|86.93|86.43|86.7|86.2|146
1748699400000|2025-05-31 13:50:00|86.81|86.31|86.68|86.18|86.81|86.31|86.68|86.18|133
1748699700000|2025-05-31 13:55:00|86.69|86.19|86.82|86.32|86.83|86.33|86.63|86.13|123
1748700000000|2025-05-31 14:00:00|86.81|86.31|87.08|86.58|87.12|86.62|86.74|86.24|247
1748700300000|2025-05-31 14:05:00|87.1|86.6|87.31|86.81|87.33|86.83|87.04|86.54|149
1748700600000|2025-05-31 14:10:00|87.32|86.82|87.24|86.74|87.37|86.87|87.21|86.71|128
1748700900000|2025-05-31 14:15:00|87.25|86.75|87.15|86.65|87.35|86.85|87.11|86.61|184
1748701200000|2025-05-31 14:20:00|87.13|86.63|87.22|86.72|87.25|86.75|87.05|86.55|121
1748701500000|2025-05-31 14:25:00|87.23|86.73|87.21|86.71|87.39|86.89|87.15|86.65|132
1748701800000|2025-05-31 14:30:00|87.2|86.7|87.19|86.69|87.34|86.84|87.16|86.66|180
1748702100000|2025-05-31 14:35:00|87.18|86.68|87.32|86.82|87.33|86.83|87.14|86.64|138
1748702400000|2025-05-31 14:40:00|87.33|86.83|87.38|86.88|87.41|86.91|87.3|86.8|118
1748702700000|2025-05-31 14:45:00|87.35|86.85|87.26|86.76|87.4|86.9|87.19|86.69|115
1748703000000|2025-05-31 14:50:00|87.27|86.77|87.33|86.83|87.38|86.88|87.24|86.74|126
1748703300000|2025-05-31 14:55:00|87.34|86.84|87.37|86.87|87.47|86.97|87.26|86.76|154
1748703600000|2025-05-31 15:00:00|87.36|86.86|87.49|86.99|87.49|86.99|87.31|86.81|184
1748703900000|2025-05-31 15:05:00|87.48|86.98|87.44|86.94|87.52|87.02|87.24|86.74|205
1748704200000|2025-05-31 15:10:00|87.45|86.95|87.32|86.82|87.46|86.96|87.25|86.75|112
1748704500000|2025-05-31 15:15:00|87.33|86.83|87.45|86.95|87.54|87.04|87.33|86.83|122
1748704800000|2025-05-31 15:20:00|87.44|86.94|87.44|86.94|87.48|86.98|87.34|86.84|98
1748705100000|2025-05-31 15:25:00|87.43|86.93|87.75|87.25|87.75|87.25|87.41|86.91|245
1748705400000|2025-05-31 15:30:00|87.76|87.26|87.89|87.39|87.97|87.47|87.72|87.22|190
1748705700000|2025-05-31 15:35:00|87.9|87.4|87.49|86.99|87.94|87.44|87.43|86.93|266
1748706000000|2025-05-31 15:40:00|87.5|87|87.37|86.87|87.51|87.01|87.36|86.86|178
1748706300000|2025-05-31 15:45:00|87.38|86.88|87.2|86.7|87.38|86.88|87.2|86.7|178
1748706600000|2025-05-31 15:50:00|87.21|86.71|87.47|86.97|87.47|86.97|87.19|86.69|153
1748706900000|2025-05-31 15:55:00|87.48|86.98|87.3|86.8|87.5|87|87.24|86.74|147
1748707200000|2025-05-31 16:00:00|87.29|86.79|87.25|86.75|87.34|86.84|87.09|86.59|164
1748707500000|2025-05-31 16:05:00|87.24|86.74|87.71|87.21|87.71|87.21|87.23|86.73|209
1748707800000|2025-05-31 16:10:00|87.73|87.23|87.72|87.22|87.88|87.38|87.69|87.19|132
1748708100000|2025-05-31 16:15:00|87.71|87.21|87.98|87.48|88|87.5|87.71|87.21|183
1748708400000|2025-05-31 16:20:00|87.97|87.47|87.96|87.46|88|87.5|87.81|87.31|196
1748708700000|2025-05-31 16:25:00|87.97|87.47|87.97|87.47|88.03|87.53|87.89|87.39|120
1748709000000|2025-05-31 16:30:00|87.98|87.48|88.08|87.58|88.08|87.58|87.93|87.43|136
1748709300000|2025-05-31 16:35:00|88.09|87.59|87.92|87.42|88.14|87.64|87.84|87.34|205
1748709600000|2025-05-31 16:40:00|87.91|87.41|87.77|87.27|87.93|87.43|87.69|87.19|186
1748709900000|2025-05-31 16:45:00|87.8|87.3|87.84|87.34|87.85|87.35|87.66|87.16|203
1748710200000|2025-05-31 16:50:00|87.85|87.35|88.01|87.51|88.05|87.55|87.81|87.31|196
1748710500000|2025-05-31 16:55:00|88.02|87.52|88.03|87.53|88.12|87.62|87.99|87.49|152
1748710800000|2025-05-31 17:00:00|88.02|87.52|88|87.5|88.08|87.58|87.92|87.42|309
1748711100000|2025-05-31 17:05:00|88.01|87.51|87.99|87.49|88.13|87.63|87.98|87.48|176
1748711400000|2025-05-31 17:10:00|88|87.5|88.11|87.61|88.11|87.61|87.95|87.45|150
1748711700000|2025-05-31 17:15:00|88.12|87.62|88.15|87.65|88.21|87.71|87.99|87.49|183
1748712000000|2025-05-31 17:20:00|88.17|87.67|87.91|87.41|88.19|87.69|87.86|87.36|230
1748712300000|2025-05-31 17:25:00|87.92|87.42|87.88|87.38|88.01|87.51|87.82|87.32|188
1748712600000|2025-05-31 17:30:00|87.9|87.4|87.89|87.39|87.91|87.41|87.75|87.25|204
1748712900000|2025-05-31 17:35:00|87.88|87.38|87.96|87.46|87.99|87.49|87.81|87.31|191
1748713200000|2025-05-31 17:40:00|87.98|87.48|87.93|87.43|88.05|87.55|87.87|87.37|187
1748713500000|2025-05-31 17:45:00|87.92|87.42|87.81|87.31|87.95|87.45|87.73|87.23|189
1748713800000|2025-05-31 17:50:00|87.82|87.32|87.56|87.06|87.84|87.34|87.51|87.01|246
1748714100000|2025-05-31 17:55:00|87.57|87.07|87.47|86.97|87.59|87.09|87.42|86.92|215
1748714400000|2025-05-31 18:00:00|87.48|86.98|87.53|87.03|87.55|87.05|87.41|86.91|197
1748714700000|2025-05-31 18:05:00|87.55|87.05|87.72|87.22|87.75|87.25|87.54|87.04|160
1748715000000|2025-05-31 18:10:00|87.7|87.2|87.65|87.15|87.75|87.25|87.62|87.12|136
1748715300000|2025-05-31 18:15:00|87.66|87.16|87.73|87.23|87.76|87.26|87.61|87.11|191
1748715600000|2025-05-31 18:20:00|87.72|87.22|87.53|87.03|87.78|87.28|87.5|87|171
1748715900000|2025-05-31 18:25:00|87.54|87.04|87.5|87|87.57|87.07|87.42|86.92|132
1748716200000|2025-05-31 18:30:00|87.49|86.99|87.58|87.08|87.61|87.11|87.43|86.93|183
1748716500000|2025-05-31 18:35:00|87.56|87.06|87.43|86.93|87.59|87.09|87.43|86.93|181
1748716800000|2025-05-31 18:40:00|87.44|86.94|87.34|86.84|87.49|86.99|87.31|86.81|158
1748717100000|2025-05-31 18:45:00|87.36|86.86|87.37|86.87|87.42|86.92|87.33|86.83|177
1748717400000|2025-05-31 18:50:00|87.38|86.88|87.56|87.06|87.57|87.07|87.33|86.83|140
1748717700000|2025-05-31 18:55:00|87.57|87.07|87.58|87.08|87.63|87.13|87.51|87.01|134
1748718000000|2025-05-31 19:00:00|87.59|87.09|87.73|87.23|87.83|87.33|87.58|87.08|193
1748718300000|2025-05-31 19:05:00|87.74|87.24|88|87.5|88.01|87.51|87.74|87.24|208
1748718600000|2025-05-31 19:10:00|88.01|87.51|87.87|87.37|88.02|87.52|87.85|87.35|194
1748718900000|2025-05-31 19:15:00|87.89|87.39|87.84|87.34|87.98|87.48|87.79|87.29|256
1748719200000|2025-05-31 19:20:00|87.86|87.36|87.83|87.33|87.94|87.44|87.82|87.32|168
1748719500000|2025-05-31 19:25:00|87.84|87.34|87.89|87.39|87.93|87.43|87.76|87.26|153
1748719800000|2025-05-31 19:30:00|87.9|87.4|87.89|87.39|88|87.5|87.85|87.35|146
1748720100000|2025-05-31 19:35:00|87.9|87.4|87.98|87.48|88|87.5|87.86|87.36|159
1748720400000|2025-05-31 19:40:00|87.99|87.49|87.95|87.45|88.01|87.51|87.92|87.42|119
1748720700000|2025-05-31 19:45:00|87.96|87.46|87.93|87.43|88|87.5|87.89|87.39|194
1748721000000|2025-05-31 19:50:00|87.92|87.42|87.81|87.31|87.95|87.45|87.75|87.25|164
1748721300000|2025-05-31 19:55:00|87.8|87.3|87.83|87.33|87.85|87.35|87.78|87.28|109
1748721600000|2025-05-31 20:00:00|87.84|87.34|87.71|87.21|87.86|87.36|87.69|87.19|251
1748721900000|2025-05-31 20:05:00|87.69|87.19|87.87|87.37|87.91|87.41|87.62|87.12|236
1748722200000|2025-05-31 20:10:00|87.88|87.38|87.71|87.21|87.88|87.38|87.63|87.13|190
1748722500000|2025-05-31 20:15:00|87.72|87.22|87.8|87.3|87.84|87.34|87.65|87.15|166
1748722800000|2025-05-31 20:20:00|87.81|87.31|87.88|87.38|87.93|87.43|87.76|87.26|128
1748723100000|2025-05-31 20:25:00|87.86|87.36|87.89|87.39|87.93|87.43|87.82|87.32|92
1748723400000|2025-05-31 20:30:00|87.9|87.4|87.86|87.36|87.93|87.43|87.84|87.34|75
1748723700000|2025-05-31 20:35:00|87.87|87.37|87.84|87.34|87.89|87.39|87.77|87.27|74
1748724000000|2025-05-31 20:40:00|87.85|87.35|87.83|87.33|87.9|87.4|87.8|87.3|119
1748724300000|2025-05-31 20:45:00|87.84|87.34|87.87|87.37|87.87|87.37|87.77|87.27|94
1748724600000|2025-05-31 20:50:00|87.86|87.36|87.95|87.45|87.97|87.47|87.79|87.29|102
1748724900000|2025-05-31 20:55:00|87.94|87.44|87.89|87.39|87.97|87.47|87.86|87.36|105
1748725200000|2025-05-31 21:00:00|87.9|87.4|88.05|87.55|88.16|87.66|87.9|87.4|170
1748725500000|2025-05-31 21:05:00|88.07|87.57|88.13|87.63|88.13|87.63|88.06|87.56|27
1748725800000|2025-05-31 21:10:00|88.14|87.64|87.8|87.3|88.2|87.7|87.8|87.3|151
1748726100000|2025-05-31 21:15:00|87.81|87.31|87.82|87.32|87.88|87.38|87.78|87.28|85
1748726400000|2025-05-31 21:20:00|87.81|87.31|87.87|87.37|87.87|87.37|87.8|87.3|21
1748726700000|2025-05-31 21:25:00|87.88|87.38|87.94|87.44|87.95|87.45|87.87|87.37|44
1748727000000|2025-05-31 21:30:00|87.95|87.45|87.95|87.45|88.08|87.58|87.93|87.43|80
1748727300000|2025-05-31 21:35:00|87.96|87.46|87.94|87.44|88.03|87.53|87.92|87.42|73
1748727600000|2025-05-31 21:40:00|87.95|87.45|88.04|87.54|88.04|87.54|87.95|87.45|55
1748727900000|2025-05-31 21:45:00|88.05|87.55|88.11|87.61|88.11|87.61|88.03|87.53|44
1748728200000|2025-05-31 21:50:00|88.12|87.62|88.13|87.63|88.14|87.64|88.03|87.53|47
1748728500000|2025-05-31 21:55:00|88.12|87.62|88.1|87.6|88.17|87.67|87.97|87.47|96
1748728800000|2025-05-31 22:00:00|88.09|87.59|87.94|87.44|88.18|87.68|87.92|87.42|191
1748729100000|2025-05-31 22:05:00|87.93|87.43|88.01|87.51|88.07|87.57|87.8|87.3|147
1748729400000|2025-05-31 22:10:00|88|87.5|88.07|87.57|88.09|87.59|87.92|87.42|137
1748729700000|2025-05-31 22:15:00|88.08|87.58|88.06|87.56|88.11|87.61|87.96|87.46|123
1748730000000|2025-05-31 22:20:00|88.05|87.55|88.05|87.55|88.11|87.61|88.03|87.53|59
1748730300000|2025-05-31 22:25:00|88.04|87.54|87.91|87.41|88.04|87.54|87.9|87.4|124
1748730600000|2025-05-31 22:30:00|87.92|87.42|87.83|87.33|87.94|87.44|87.73|87.23|103
1748730900000|2025-05-31 22:35:00|87.84|87.34|87.84|87.34|87.91|87.41|87.82|87.32|77
1748731200000|2025-05-31 22:40:00|87.82|87.32|87.9|87.4|87.9|87.4|87.81|87.31|24
1748731500000|2025-05-31 22:45:00|87.89|87.39|87.73|87.23|87.92|87.42|87.72|87.22|100
1748731800000|2025-05-31 22:50:00|87.72|87.22|87.65|87.15|87.74|87.24|87.64|87.14|71
1748732100000|2025-05-31 22:55:00|87.66|87.16|87.58|87.08|87.66|87.16|87.55|87.05|109
1748732400000|2025-05-31 23:00:00|87.59|87.09|87.43|86.93|87.59|87.09|87.38|86.88|134
1748732700000|2025-05-31 23:05:00|87.44|86.94|87.72|87.22|87.79|87.29|87.43|86.93|170
1748733000000|2025-05-31 23:10:00|87.73|87.23|87.78|87.28|87.79|87.29|87.66|87.16|127
1748733300000|2025-05-31 23:15:00|87.79|87.29|87.78|87.28|88.01|87.51|87.64|87.14|288
1748733600000|2025-05-31 23:20:00|87.79|87.29|87.63|87.13|87.84|87.34|87.59|87.09|166
1748733900000|2025-05-31 23:25:00|87.64|87.14|87.58|87.08|87.67|87.17|87.56|87.06|119
1748734200000|2025-05-31 23:30:00|87.6|87.1|87.56|87.06|87.62|87.12|87.5|87|114
1748734500000|2025-05-31 23:35:00|87.57|87.07|87.41|86.91|87.58|87.08|87.37|86.87|133
1748734800000|2025-05-31 23:40:00|87.4|86.9|87.43|86.93|87.44|86.94|87.35|86.85|159
1748735100000|2025-05-31 23:45:00|87.42|86.92|87.36|86.86|87.49|86.99|87.29|86.79|137
1748735400000|2025-05-31 23:50:00|87.35|86.85|87.32|86.82|87.44|86.94|87.29|86.79|161
1748735700000|2025-05-31 23:55:00|87.33|86.83|87.31|86.81|87.37|86.87|87.25|86.75|119
1748736000000|2025-06-01 00:00:00|87.33|86.83|87.09|86.59|87.35|86.85|87.09|86.59|77
1748736300000|2025-06-01 00:05:00|87.08|86.58|87.13|86.63|87.14|86.64|87.08|86.58|32
1748736600000|2025-06-01 00:10:00|87.12|86.62|87.04|86.54|87.15|86.65|86.99|86.49|162
1748736900000|2025-06-01 00:15:00|87.05|86.55|87.03|86.53|87.07|86.57|86.93|86.43|302
1748737200000|2025-06-01 00:20:00|87.05|86.55|87.08|86.58|87.15|86.65|86.99|86.49|190
1748737500000|2025-06-01 00:25:00|87.1|86.6|86.98|86.48|87.12|86.62|86.96|86.46|277
1748737800000|2025-06-01 00:30:00|86.99|86.49|87|86.5|87.13|86.63|86.93|86.43|302
1748738100000|2025-06-01 00:35:00|86.98|86.48|87.09|86.59|87.12|86.62|86.98|86.48|177
1748738400000|2025-06-01 00:40:00|87.1|86.6|87.26|86.76|87.28|86.78|87.07|86.57|111
1748738700000|2025-06-01 00:45:00|87.28|86.78|87.34|86.84|87.37|86.87|87.25|86.75|195
1748739000000|2025-06-01 00:50:00|87.36|86.86|87.17|86.67|87.36|86.86|87.17|86.67|136
1748739300000|2025-06-01 00:55:00|87.18|86.68|87.35|86.85|87.37|86.87|87.17|86.67|136
1748739600000|2025-06-01 01:00:00|87.36|86.86|87.32|86.82|87.39|86.89|87.26|86.76|176
1748739900000|2025-06-01 01:05:00|87.33|86.83|87.27|86.77|87.36|86.86|87.16|86.66|172
1748740200000|2025-06-01 01:10:00|87.26|86.76|87.59|87.09|87.59|87.09|87.23|86.73|220
1748740500000|2025-06-01 01:15:00|87.6|87.1|87.35|86.85|87.63|87.13|87.35|86.85|170
1748740800000|2025-06-01 01:20:00|87.36|86.86|87.35|86.85|87.47|86.97|87.29|86.79|257
1748741100000|2025-06-01 01:25:00|87.36|86.86|87.45|86.95|87.52|87.02|87.3|86.8|210
1748741400000|2025-06-01 01:30:00|87.46|86.96|87.28|86.78|87.52|87.02|87.28|86.78|225
1748741700000|2025-06-01 01:35:00|87.27|86.77|87.13|86.63|87.31|86.81|87.13|86.63|243
1748742000000|2025-06-01 01:40:00|87.15|86.65|87.08|86.58|87.19|86.69|87.06|86.56|227
1748742300000|2025-06-01 01:45:00|87.09|86.59|87.21|86.71|87.27|86.77|87.06|86.56|213
1748742600000|2025-06-01 01:50:00|87.22|86.72|86.69|86.19|87.25|86.75|86.61|86.11|308
1748742900000|2025-06-01 01:55:00|86.71|86.21|86.88|86.38|86.92|86.42|86.69|86.19|356
1748743200000|2025-06-01 02:00:00|86.89|86.39|86.68|86.18|86.89|86.39|86.63|86.13|360
1748743500000|2025-06-01 02:05:00|86.67|86.17|86.47|85.97|86.73|86.23|86.44|85.94|363
1748743800000|2025-06-01 02:10:00|86.49|85.99|86.47|85.97|86.68|86.18|86.46|85.96|363
1748744100000|2025-06-01 02:15:00|86.49|85.99|86.66|86.16|86.79|86.29|86.48|85.98|358
1748744400000|2025-06-01 02:20:00|86.67|86.17|86.72|86.22|86.78|86.28|86.66|86.16|233
1748744700000|2025-06-01 02:25:00|86.74|86.24|86.89|86.39|86.97|86.47|86.72|86.22|192
1748745000000|2025-06-01 02:30:00|86.91|86.41|87.12|86.62|87.17|86.67|86.9|86.4|268
1748745300000|2025-06-01 02:35:00|87.13|86.63|87.23|86.73|87.26|86.76|87.11|86.61|119
1748745600000|2025-06-01 02:40:00|87.24|86.74|87.23|86.73|87.33|86.83|87.21|86.71|170
1748745900000|2025-06-01 02:45:00|87.22|86.72|87.38|86.88|87.4|86.9|87.1|86.6|248
1748746200000|2025-06-01 02:50:00|87.39|86.89|87.35|86.85|87.48|86.98|87.31|86.81|193
1748746500000|2025-06-01 02:55:00|87.34|86.84|87.28|86.78|87.37|86.87|87.28|86.78|115
1748746800000|2025-06-01 03:00:00|87.29|86.79|87.2|86.7|87.38|86.88|87.19|86.69|208
1748747100000|2025-06-01 03:05:00|87.22|86.72|87|86.5|87.24|86.74|86.98|86.48|165
1748747400000|2025-06-01 03:10:00|87.01|86.51|87.02|86.52|87.14|86.64|87.01|86.51|220
1748747700000|2025-06-01 03:15:00|87.01|86.51|87.02|86.52|87.18|86.68|86.96|86.46|225
1748748000000|2025-06-01 03:20:00|87.04|86.54|86.76|86.26|87.14|86.64|86.73|86.23|256
1748748300000|2025-06-01 03:25:00|86.74|86.24|86.99|86.49|87.01|86.51|86.74|86.24|288
1748748600000|2025-06-01 03:30:00|87|86.5|87.25|86.75|87.29|86.79|86.99|86.49|228
1748748900000|2025-06-01 03:35:00|87.26|86.76|87.29|86.79|87.35|86.85|87.22|86.72|176
1748749200000|2025-06-01 03:40:00|87.3|86.8|87.29|86.79|87.39|86.89|87.26|86.76|156
1748749500000|2025-06-01 03:45:00|87.31|86.81|87.39|86.89|87.49|86.99|87.29|86.79|221
1748749800000|2025-06-01 03:50:00|87.4|86.9|87.39|86.89|87.48|86.98|87.37|86.87|138
1748750100000|2025-06-01 03:55:00|87.4|86.9|87.32|86.82|87.4|86.9|87.3|86.8|104
1748750400000|2025-06-01 04:00:00|87.33|86.83|87.35|86.85|87.46|86.96|87.31|86.81|231
1748750700000|2025-06-01 04:05:00|87.36|86.86|87.27|86.77|87.37|86.87|87.2|86.7|136
1748751000000|2025-06-01 04:10:00|87.28|86.78|87.34|86.84|87.45|86.95|87.23|86.73|143
1748751300000|2025-06-01 04:15:00|87.35|86.85|87.54|87.04|87.57|87.07|87.33|86.83|204
1748751600000|2025-06-01 04:20:00|87.55|87.05|87.42|86.92|87.55|87.05|87.41|86.91|104
1748751900000|2025-06-01 04:25:00|87.44|86.94|87.45|86.95|87.49|86.99|87.4|86.9|93
1748752200000|2025-06-01 04:30:00|87.44|86.94|87.55|87.05|87.6|87.1|87.44|86.94|232
1748752500000|2025-06-01 04:35:00|87.57|87.07|87.66|87.16|87.72|87.22|87.49|86.99|113
1748752800000|2025-06-01 04:40:00|87.67|87.17|87.72|87.22|87.77|87.27|87.66|87.16|165
1748753100000|2025-06-01 04:45:00|87.73|87.23|87.68|87.18|87.85|87.35|87.61|87.11|267
1748753400000|2025-06-01 04:50:00|87.66|87.16|87.66|87.16|87.77|87.27|87.62|87.12|195
1748753700000|2025-06-01 04:55:00|87.67|87.17|87.67|87.17|87.71|87.21|87.62|87.12|100
1748754000000|2025-06-01 05:00:00|87.69|87.19|87.68|87.18|87.77|87.27|87.61|87.11|220
1748754300000|2025-06-01 05:05:00|87.69|87.19|87.6|87.1|87.74|87.24|87.57|87.07|194
1748754600000|2025-06-01 05:10:00|87.62|87.12|87.59|87.09|87.63|87.13|87.56|87.06|156
1748754900000|2025-06-01 05:15:00|87.6|87.1|87.56|87.06|87.66|87.16|87.54|87.04|145
1748755200000|2025-06-01 05:20:00|87.57|87.07|87.49|86.99|87.62|87.12|87.47|86.97|150
1748755500000|2025-06-01 05:25:00|87.5|87|87.5|87|87.57|87.07|87.47|86.97|119
1748755800000|2025-06-01 05:30:00|87.51|87.01|87.53|87.03|87.58|87.08|87.47|86.97|124
1748756100000|2025-06-01 05:35:00|87.54|87.04|87.58|87.08|87.68|87.18|87.54|87.04|144
1748756400000|2025-06-01 05:40:00|87.59|87.09|87.45|86.95|87.61|87.11|87.44|86.94|161
1748756700000|2025-06-01 05:45:00|87.44|86.94|87.32|86.82|87.44|86.94|87.23|86.73|152
1748757000000|2025-06-01 05:50:00|87.34|86.84|87.39|86.89|87.42|86.92|87.3|86.8|151
1748757300000|2025-06-01 05:55:00|87.4|86.9|87.37|86.87|87.42|86.92|87.35|86.85|92
1748757600000|2025-06-01 06:00:00|87.36|86.86|87.2|86.7|87.4|86.9|87.19|86.69|143
1748757900000|2025-06-01 06:05:00|87.21|86.71|87.18|86.68|87.21|86.71|87.13|86.63|150
1748758200000|2025-06-01 06:10:00|87.16|86.66|87.07|86.57|87.17|86.67|87.07|86.57|146
1748758500000|2025-06-01 06:15:00|87.08|86.58|86.99|86.49|87.09|86.59|86.93|86.43|168
1748758800000|2025-06-01 06:20:00|87|86.5|86.88|86.38|87|86.5|86.84|86.34|172
1748759100000|2025-06-01 06:25:00|86.89|86.39|87.06|86.56|87.12|86.62|86.88|86.38|129
1748759400000|2025-06-01 06:30:00|87.07|86.57|87.22|86.72|87.27|86.77|87.07|86.57|68
1748759700000|2025-06-01 06:35:00|87.24|86.74|87.12|86.62|87.27|86.77|87.11|86.61|73
1748760000000|2025-06-01 06:40:00|87.11|86.61|87.13|86.63|87.22|86.72|87.11|86.61|84
1748760300000|2025-06-01 06:45:00|87.14|86.64|86.98|86.48|87.21|86.71|86.91|86.41|85
1748760600000|2025-06-01 06:50:00|86.99|86.49|86.9|86.4|87.01|86.51|86.9|86.4|51
1748760900000|2025-06-01 06:55:00|86.91|86.41|86.89|86.39|86.92|86.42|86.84|86.34|56
1748761200000|2025-06-01 07:00:00|86.88|86.38|86.8|86.3|86.88|86.38|86.78|86.28|57
1748761500000|2025-06-01 07:05:00|86.79|86.29|86.77|86.27|86.8|86.3|86.69|86.19|59
1748761800000|2025-06-01 07:10:00|86.78|86.28|86.97|86.47|87|86.5|86.77|86.27|90
1748762100000|2025-06-01 07:15:00|86.98|86.48|86.91|86.41|87.04|86.54|86.88|86.38|206
1748762400000|2025-06-01 07:20:00|86.9|86.4|86.86|86.36|86.98|86.48|86.83|86.33|162
1748762700000|2025-06-01 07:25:00|86.87|86.37|86.93|86.43|86.95|86.45|86.86|86.36|85
1748763000000|2025-06-01 07:30:00|86.94|86.44|86.78|86.28|86.94|86.44|86.78|86.28|128
1748763300000|2025-06-01 07:35:00|86.79|86.29|86.71|86.21|86.8|86.3|86.61|86.11|171
1748763600000|2025-06-01 07:40:00|86.7|86.2|86.86|86.36|86.88|86.38|86.69|86.19|129
1748763900000|2025-06-01 07:45:00|86.87|86.37|86.88|86.38|86.92|86.42|86.76|86.26|173
1748764200000|2025-06-01 07:50:00|86.89|86.39|86.88|86.38|86.97|86.47|86.82|86.32|190
1748764500000|2025-06-01 07:55:00|86.89|86.39|86.9|86.4|86.92|86.42|86.83|86.33|89
1748764800000|2025-06-01 08:00:00|86.89|86.39|86.74|86.24|87.05|86.55|86.72|86.22|177
1748765100000|2025-06-01 08:05:00|86.75|86.25|86.75|86.25|86.88|86.38|86.71|86.21|211
1748765400000|2025-06-01 08:10:00|86.76|86.26|86.88|86.38|86.93|86.43|86.76|86.26|199
1748765700000|2025-06-01 08:15:00|86.89|86.39|86.87|86.37|86.97|86.47|86.78|86.28|260
1748766000000|2025-06-01 08:20:00|86.88|86.38|86.74|86.24|86.96|86.46|86.73|86.23|219
1748766300000|2025-06-01 08:25:00|86.73|86.23|86.76|86.26|86.83|86.33|86.64|86.14|216
1748766600000|2025-06-01 08:30:00|86.75|86.25|86.88|86.38|86.94|86.44|86.72|86.22|287
1748766900000|2025-06-01 08:35:00|86.87|86.37|86.82|86.32|86.89|86.39|86.7|86.2|174
1748767200000|2025-06-01 08:40:00|86.83|86.33|87|86.5|87|86.5|86.81|86.31|169
1748767500000|2025-06-01 08:45:00|86.98|86.48|86.86|86.36|87|86.5|86.79|86.29|168
1748767800000|2025-06-01 08:50:00|86.85|86.35|86.7|86.2|86.97|86.47|86.65|86.15|95
1748768100000|2025-06-01 08:55:00|86.71|86.21|86.9|86.4|86.93|86.43|86.68|86.18|120
1748768400000|2025-06-01 09:00:00|86.91|86.41|86.91|86.41|87.2|86.7|86.88|86.38|103
1748768700000|2025-06-01 09:05:00|86.92|86.42|86.82|86.32|87.05|86.55|86.75|86.25|87
1748769000000|2025-06-01 09:10:00|86.83|86.33|86.95|86.45|86.98|86.48|86.81|86.31|64
1748769300000|2025-06-01 09:15:00|86.94|86.44|86.75|86.25|87.01|86.51|86.74|86.24|83
1748769600000|2025-06-01 09:20:00|86.74|86.24|86.8|86.3|86.81|86.31|86.62|86.12|143
1748769900000|2025-06-01 09:25:00|86.79|86.29|86.7|86.2|86.79|86.29|86.63|86.13|171
1748770200000|2025-06-01 09:30:00|86.69|86.19|86.49|85.99|86.72|86.22|86.49|85.99|369
1748770500000|2025-06-01 09:35:00|86.48|85.98|86.46|85.96|86.63|86.13|86.45|85.95|276
1748770800000|2025-06-01 09:40:00|86.47|85.97|86.41|85.91|86.5|86|86.29|85.79|89
1748771100000|2025-06-01 09:45:00|86.42|85.92|86.41|85.91|86.55|86.05|86.06|85.56|224
1748771400000|2025-06-01 09:50:00|86.42|85.92|86.29|85.79|86.58|86.08|86.28|85.78|130
1748771700000|2025-06-01 09:55:00|86.3|85.8|86.57|86.07|86.58|86.08|86.29|85.79|139
1748772000000|2025-06-01 10:00:00|86.56|86.06|86.67|86.17|86.89|86.39|86.54|86.04|123
1748772300000|2025-06-01 10:05:00|86.66|86.16|86.6|86.1|86.7|86.2|86.5|86|134
1748772600000|2025-06-01 10:10:00|86.59|86.09|86.84|86.34|86.89|86.39|86.59|86.09|113
1748772900000|2025-06-01 10:15:00|86.83|86.33|86.73|86.23|86.89|86.39|86.69|86.19|122
1748773200000|2025-06-01 10:20:00|86.74|86.24|86.75|86.25|86.95|86.45|86.71|86.21|96
1748773500000|2025-06-01 10:25:00|86.76|86.26|86.79|86.29|86.85|86.35|86.76|86.26|53
1748773800000|2025-06-01 10:30:00|86.81|86.31|86.54|86.04|86.83|86.33|86.5|86|101
1748774100000|2025-06-01 10:35:00|86.55|86.05|86.47|85.97|86.63|86.13|86.44|85.94|86
1748774400000|2025-06-01 10:40:00|86.48|85.98|86.57|86.07|86.58|86.08|86.39|85.89|81
1748774700000|2025-06-01 10:45:00|86.56|86.06|86.51|86.01|86.7|86.2|86.51|86.01|102
1748775000000|2025-06-01 10:50:00|86.52|86.02|86.63|86.13|86.69|86.19|86.5|86|73
1748775300000|2025-06-01 10:55:00|86.64|86.14|86.81|86.31|86.83|86.33|86.64|86.14|46
1748775600000|2025-06-01 11:00:00|86.8|86.3|86.72|86.22|86.83|86.33|86.66|86.16|73
1748775900000|2025-06-01 11:05:00|86.71|86.21|86.66|86.16|86.8|86.3|86.63|86.13|99
1748776200000|2025-06-01 11:10:00|86.65|86.15|86.68|86.18|86.76|86.26|86.61|86.11|47
1748776500000|2025-06-01 11:15:00|86.69|86.19|86.95|86.45|87|86.5|86.69|86.19|59
1748776800000|2025-06-01 11:20:00|86.96|86.46|87.03|86.53|87.12|86.62|86.9|86.4|80
1748777100000|2025-06-01 11:25:00|87.05|86.55|87.1|86.6|87.12|86.62|87.03|86.53|34
1748777400000|2025-06-01 11:30:00|87.08|86.58|87.1|86.6|87.16|86.66|87.03|86.53|56
1748777700000|2025-06-01 11:35:00|87.13|86.63|87.12|86.62|87.19|86.69|87.05|86.55|60
1748778000000|2025-06-01 11:40:00|87.11|86.61|87.27|86.77|87.27|86.77|87.11|86.61|44
1748778300000|2025-06-01 11:45:00|87.28|86.78|87.17|86.67|87.31|86.81|87.17|86.67|57
1748778600000|2025-06-01 11:50:00|87.18|86.68|87.09|86.59|87.21|86.71|87.08|86.58|29
1748778900000|2025-06-01 11:55:00|87.08|86.58|87.05|86.55|87.09|86.59|87.02|86.52|28
1748779200000|2025-06-01 12:00:00|87.06|86.56|86.97|86.47|87.12|86.62|86.96|86.46|54
1748779500000|2025-06-01 12:05:00|86.96|86.46|86.96|86.46|86.96|86.46|86.9|86.4|55
1748779800000|2025-06-01 12:10:00|86.97|86.47|87.17|86.67|87.22|86.72|86.96|86.46|65
1748780100000|2025-06-01 12:15:00|87.18|86.68|87.17|86.67|87.22|86.72|87.14|86.64|104
1748780400000|2025-06-01 12:20:00|87.18|86.68|87.02|86.52|87.25|86.75|87|86.5|76
1748780700000|2025-06-01 12:25:00|87.01|86.51|87.03|86.53|87.13|86.63|86.99|86.49|65
1748781000000|2025-06-01 12:30:00|87.05|86.55|86.77|86.27|87.09|86.59|86.69|86.19|113
1748781300000|2025-06-01 12:35:00|86.76|86.26|86.72|86.22|86.78|86.28|86.5|86|139
1748781600000|2025-06-01 12:40:00|86.7|86.2|86.78|86.28|86.81|86.31|86.67|86.17|82
1748781900000|2025-06-01 12:45:00|86.76|86.26|86.63|86.13|86.82|86.32|86.59|86.09|108
1748782200000|2025-06-01 12:50:00|86.61|86.11|86.71|86.21|86.85|86.35|86.61|86.11|88
1748782500000|2025-06-01 12:55:00|86.72|86.22|86.86|86.36|86.86|86.36|86.72|86.22|80
1748782800000|2025-06-01 13:00:00|86.84|86.34|86.87|86.37|86.92|86.42|86.82|86.32|103
1748783100000|2025-06-01 13:05:00|86.88|86.38|87.06|86.56|87.06|86.56|86.88|86.38|66
1748783400000|2025-06-01 13:10:00|87.07|86.57|87.26|86.76|87.3|86.8|87.07|86.57|68
1748783700000|2025-06-01 13:15:00|87.24|86.74|87.45|86.95|87.45|86.95|87.21|86.71|100
1748784000000|2025-06-01 13:20:00|87.43|86.93|87.41|86.91|87.51|87.01|87.4|86.9|109
1748784300000|2025-06-01 13:25:00|87.4|86.9|87.33|86.83|87.42|86.92|87.3|86.8|86
1748784600000|2025-06-01 13:30:00|87.32|86.82|87.41|86.91|87.53|87.03|87.32|86.82|66
1748784900000|2025-06-01 13:35:00|87.43|86.93|87.47|86.97|87.51|87.01|87.37|86.87|254
1748785200000|2025-06-01 13:40:00|87.46|86.96|87.63|87.13|87.7|87.2|87.46|86.96|240
1748785500000|2025-06-01 13:45:00|87.64|87.14|87.62|87.12|87.72|87.22|87.6|87.1|150
1748785800000|2025-06-01 13:50:00|87.63|87.13|87.84|87.34|88.21|87.71|87.59|87.09|224
1748786100000|2025-06-01 13:55:00|87.83|87.33|87.75|87.25|87.84|87.34|87.68|87.18|131
1748786400000|2025-06-01 14:00:00|87.76|87.26|87.9|87.4|87.9|87.4|87.75|87.25|221
1748786700000|2025-06-01 14:05:00|87.89|87.39|87.94|87.44|88.08|87.58|87.83|87.33|384
1748787000000|2025-06-01 14:10:00|87.96|87.46|87.75|87.25|88.05|87.55|87.75|87.25|291
1748787300000|2025-06-01 14:15:00|87.76|87.26|87.95|87.45|87.96|87.46|87.76|87.26|323
1748787600000|2025-06-01 14:20:00|87.96|87.46|88|87.5|88.04|87.54|87.91|87.41|319
1748787900000|2025-06-01 14:25:00|87.99|87.49|88.07|87.57|88.16|87.66|87.98|87.48|318
1748788200000|2025-06-01 14:30:00|88.09|87.59|88.01|87.51|88.14|87.64|87.96|87.46|398
1748788500000|2025-06-01 14:35:00|88.02|87.52|88.02|87.52|88.13|87.63|87.95|87.45|322
1748788800000|2025-06-01 14:40:00|88.03|87.53|87.95|87.45|88.03|87.53|87.85|87.35|116
1748789100000|2025-06-01 14:45:00|87.96|87.46|87.75|87.25|88.04|87.54|87.75|87.25|216
1748789400000|2025-06-01 14:50:00|87.76|87.26|87.72|87.22|87.79|87.29|87.68|87.18|113
1748789700000|2025-06-01 14:55:00|87.73|87.23|87.76|87.26|87.8|87.3|87.7|87.2|52
1748790000000|2025-06-01 15:00:00|87.78|87.28|87.68|87.18|87.86|87.36|87.62|87.12|174
1748790300000|2025-06-01 15:05:00|87.69|87.19|87.66|87.16|87.7|87.2|87.55|87.05|168
1748790600000|2025-06-01 15:10:00|87.65|87.15|87.6|87.1|87.67|87.17|87.54|87.04|110
1748790900000|2025-06-01 15:15:00|87.62|87.12|87.76|87.26|87.8|87.3|87.53|87.03|155
1748791200000|2025-06-01 15:20:00|87.77|87.27|87.82|87.32|87.89|87.39|87.76|87.26|140
1748791500000|2025-06-01 15:25:00|87.83|87.33|87.83|87.33|87.89|87.39|87.69|87.19|116
1748791800000|2025-06-01 15:30:00|87.88|87.38|87.8|87.3|87.92|87.42|87.74|87.24|179
1748792100000|2025-06-01 15:35:00|87.81|87.31|87.79|87.29|87.97|87.47|87.75|87.25|160
1748792400000|2025-06-01 15:40:00|87.78|87.28|87.88|87.38|87.9|87.4|87.75|87.25|139
1748792700000|2025-06-01 15:45:00|87.89|87.39|87.86|87.36|87.95|87.45|87.74|87.24|156
1748793000000|2025-06-01 15:50:00|87.87|87.37|87.93|87.43|88.02|87.52|87.86|87.36|122
1748793300000|2025-06-01 15:55:00|87.92|87.42|88.01|87.51|88.04|87.54|87.9|87.4|87
1748793600000|2025-06-01 16:00:00|88|87.5|87.98|87.48|88.06|87.56|87.93|87.43|141
1748793900000|2025-06-01 16:05:00|87.99|87.49|88.11|87.61|88.11|87.61|87.78|87.28|253
1748794200000|2025-06-01 16:10:00|88.1|87.6|88.29|87.79|88.53|88.03|88.01|87.51|392
1748794500000|2025-06-01 16:15:00|88.3|87.8|88.25|87.75|88.44|87.94|88.14|87.64|266
1748794800000|2025-06-01 16:20:00|88.26|87.76|88.41|87.91|88.44|87.94|88.2|87.7|260
1748795100000|2025-06-01 16:25:00|88.42|87.92|88.35|87.85|88.48|87.98|88.27|87.77|185
1748795400000|2025-06-01 16:30:00|88.33|87.83|88.24|87.74|88.41|87.91|88.22|87.72|199
1748795700000|2025-06-01 16:35:00|88.25|87.75|88.44|87.94|88.52|88.02|88.18|87.68|144
1748796000000|2025-06-01 16:40:00|88.45|87.95|88.68|88.18|88.7|88.2|88.42|87.92|171
1748796300000|2025-06-01 16:45:00|88.69|88.19|88.57|88.07|88.73|88.23|88.44|87.94|208
1748796600000|2025-06-01 16:50:00|88.59|88.09|88.56|88.06|88.65|88.15|88.5|88|187
1748796900000|2025-06-01 16:55:00|88.55|88.05|88.41|87.91|88.6|88.1|88.28|87.78|184
1748797200000|2025-06-01 17:00:00|88.42|87.92|88.39|87.89|88.45|87.95|88.24|87.74|184
1748797500000|2025-06-01 17:05:00|88.4|87.9|88.47|87.97|88.48|87.98|88.25|87.75|217
1748797800000|2025-06-01 17:10:00|88.48|87.98|88.22|87.72|88.48|87.98|88.21|87.71|99
1748798100000|2025-06-01 17:15:00|88.23|87.73|88.16|87.66|88.23|87.73|88.07|87.57|96
1748798400000|2025-06-01 17:20:00|88.15|87.65|88.25|87.75|88.25|87.75|88.1|87.6|106
1748798700000|2025-06-01 17:25:00|88.26|87.76|88.35|87.85|88.36|87.86|88.23|87.73|121
1748799000000|2025-06-01 17:30:00|88.36|87.86|88.43|87.93|88.51|88.01|88.24|87.74|210
1748799300000|2025-06-01 17:35:00|88.44|87.94|88.39|87.89|88.5|88|88.37|87.87|193
1748799600000|2025-06-01 17:40:00|88.4|87.9|88.35|87.85|88.46|87.96|88.35|87.85|133
1748799900000|2025-06-01 17:45:00|88.36|87.86|88.43|87.93|88.46|87.96|88.28|87.78|105
1748800200000|2025-06-01 17:50:00|88.44|87.94|88.41|87.91|88.49|87.99|88.25|87.75|207
1748800500000|2025-06-01 17:55:00|88.4|87.9|88.33|87.83|88.42|87.92|88.31|87.81|149
1748800800000|2025-06-01 18:00:00|88.34|87.84|88.14|87.64|88.35|87.85|88.04|87.54|313
1748801100000|2025-06-01 18:05:00|88.13|87.63|87.99|87.49|88.13|87.63|87.98|87.48|246
1748801400000|2025-06-01 18:10:00|88|87.5|88.02|87.52|88.13|87.63|87.99|87.49|164
1748801700000|2025-06-01 18:15:00|88.03|87.53|87.96|87.46|88.03|87.53|87.89|87.39|181
1748802000000|2025-06-01 18:20:00|87.97|87.47|87.75|87.25|87.98|87.48|87.67|87.17|285
1748802300000|2025-06-01 18:25:00|87.76|87.26|87.65|87.15|87.8|87.3|87.59|87.09|284
1748802600000|2025-06-01 18:30:00|87.66|87.16|87.44|86.94|87.66|87.16|87.41|86.91|277
1748802900000|2025-06-01 18:35:00|87.45|86.95|87.23|86.73|87.49|86.99|87.19|86.69|278
1748803200000|2025-06-01 18:40:00|87.2|86.7|87.2|86.7|87.35|86.85|87.06|86.56|347
1748803500000|2025-06-01 18:45:00|87.22|86.72|87.44|86.94|87.52|87.02|87.16|86.66|276
1748803800000|2025-06-01 18:50:00|87.45|86.95|87.49|86.99|87.53|87.03|87.39|86.89|155
1748804100000|2025-06-01 18:55:00|87.5|87|87.74|87.24|87.77|87.27|87.49|86.99|209
1748804400000|2025-06-01 19:00:00|87.75|87.25|87.81|87.31|87.89|87.39|87.67|87.17|379
1748804700000|2025-06-01 19:05:00|87.82|87.32|87.77|87.27|87.88|87.38|87.76|87.26|268
1748805000000|2025-06-01 19:10:00|87.78|87.28|87.79|87.29|87.81|87.31|87.71|87.21|144
1748805300000|2025-06-01 19:15:00|87.77|87.27|87.86|87.36|87.87|87.37|87.74|87.24|162
1748805600000|2025-06-01 19:20:00|87.85|87.35|87.9|87.4|87.96|87.46|87.81|87.31|86
1748805900000|2025-06-01 19:25:00|87.91|87.41|87.97|87.47|87.97|87.47|87.91|87.41|45
1748806200000|2025-06-01 19:30:00|87.98|87.48|88.71|87.01|88.74|87.52|87.98|86.91|62
1748806500000|2025-06-01 19:35:00|88.7|87|88.67|86.97|88.71|87.01|88.61|86.91|112
1748806800000|2025-06-01 19:40:00|88.68|86.98|88.71|87.01|88.73|87.03|88.66|86.96|101
1748807100000|2025-06-01 19:45:00|88.72|87.02|88.89|87.19|88.93|87.23|88.72|87.02|123
1748807400000|2025-06-01 19:50:00|88.88|87.18|88.87|87.17|88.9|87.2|88.84|87.14|76
1748807700000|2025-06-01 19:55:00|88.86|87.16|88.92|87.22|88.94|87.24|88.83|87.13|61
1748808000000|2025-06-01 20:00:00|88.93|87.23|88.87|87.17|88.94|87.24|88.76|87.06|155
1748808300000|2025-06-01 20:05:00|88.88|87.18|88.65|86.95|88.89|87.19|88.59|86.89|159
1748808600000|2025-06-01 20:10:00|88.66|86.96|88.71|87.01|88.71|87.01|88.54|86.84|113
1748808900000|2025-06-01 20:15:00|88.7|87|88.86|87.16|88.87|87.17|88.7|87|122
1748809200000|2025-06-01 20:20:00|88.87|87.17|88.92|87.22|88.94|87.24|88.83|87.13|115
1748809500000|2025-06-01 20:25:00|88.88|87.18|88.9|87.2|88.95|87.25|88.87|87.17|85
1748809800000|2025-06-01 20:30:00|88.91|87.21|89.01|87.31|89.01|87.31|88.88|87.18|97
1748810100000|2025-06-01 20:35:00|89|87.3|88.99|87.29|89.05|87.35|88.93|87.23|103
1748810400000|2025-06-01 20:40:00|89|87.3|89.05|87.35|89.09|87.39|89|87.3|104
1748810700000|2025-06-01 20:45:00|89.06|87.36|88.91|87.21|89.07|87.37|88.85|87.15|149
1748811000000|2025-06-01 20:50:00|88.92|87.22|88.82|87.12|88.93|87.23|88.7|87|133
1748811300000|2025-06-01 20:55:00|88.81|87.11|88.72|87.02|88.83|87.13|88.7|87|62
1748811600000|2025-06-01 21:00:00|88.71|87.01|88.16|87.66|88.71|87.67|88.07|87|69
1748811900000|2025-06-01 21:05:00|88.14|87.64|88.28|87.78|88.29|87.79|88.08|87.58|110
1748812200000|2025-06-01 21:10:00|88.29|87.79|88.18|87.68|88.29|87.79|88.13|87.63|130
1748812500000|2025-06-01 21:15:00|88.19|87.69|88.38|87.88|88.43|87.93|88.19|87.69|149
1748812800000|2025-06-01 21:20:00|88.39|87.89|88.41|87.91|88.47|87.97|88.38|87.88|77
1748813100000|2025-06-01 21:25:00|88.42|87.92|88.34|87.84|88.45|87.95|88.32|87.82|63
1748813400000|2025-06-01 21:30:00|88.33|87.83|88.45|87.95|88.54|88.04|88.32|87.82|134
1748813700000|2025-06-01 21:35:00|88.46|87.96|88.51|88.01|88.53|88.03|88.4|87.9|90
1748814000000|2025-06-01 21:40:00|88.49|87.99|88.42|87.92|88.49|87.99|88.39|87.89|74
1748814300000|2025-06-01 21:45:00|88.43|87.93|88.47|87.97|88.47|87.97|88.41|87.91|34
1748814600000|2025-06-01 21:50:00|88.48|87.98|88.54|88.04|88.54|88.04|88.46|87.96|38
1748814900000|2025-06-01 21:55:00|88.53|88.03|88.59|88.09|88.61|88.11|88.53|88.03|50
1748815200000|2025-06-01 22:00:00|88.58|88.08|88.76|88.26|88.8|88.3|88.57|88.07|311
1748815500000|2025-06-01 22:05:00|88.75|88.25|88.73|88.23|88.77|88.27|88.57|88.07|258
1748815800000|2025-06-01 22:10:00|88.74|88.24|88.8|88.3|88.84|88.34|88.67|88.17|226
1748816100000|2025-06-01 22:15:00|88.81|88.31|88.61|88.11|88.84|88.34|88.57|88.07|368
1748816400000|2025-06-01 22:20:00|88.63|88.13|88.61|88.11|88.73|88.23|88.58|88.08|326
1748816700000|2025-06-01 22:25:00|88.63|88.13|88.55|88.05|88.65|88.15|88.45|87.95|260
1748817000000|2025-06-01 22:30:00|88.56|88.06|88.56|88.06|88.64|88.14|88.53|88.03|239
1748817300000|2025-06-01 22:35:00|88.55|88.05|88.6|88.1|88.64|88.14|88.54|88.04|127
1748817600000|2025-06-01 22:40:00|88.59|88.09|88.57|88.07|88.63|88.13|88.55|88.05|127
1748817900000|2025-06-01 22:45:00|88.58|88.08|88.5|88|88.63|88.13|88.48|87.98|152
1748818200000|2025-06-01 22:50:00|88.49|87.99|88.57|88.07|88.59|88.09|88.49|87.99|169
1748818500000|2025-06-01 22:55:00|88.56|88.06|88.57|88.07|88.58|88.08|88.48|87.98|103
1748818800000|2025-06-01 23:00:00|88.56|88.06|88.74|88.24|88.76|88.26|88.56|88.06|168
1748819100000|2025-06-01 23:05:00|88.75|88.25|88.9|88.4|88.93|88.43|88.73|88.23|203
1748819400000|2025-06-01 23:10:00|88.89|88.39|88.93|88.43|88.96|88.46|88.83|88.33|109
1748819700000|2025-06-01 23:15:00|88.94|88.44|88.96|88.46|88.97|88.47|88.86|88.36|105
1748820000000|2025-06-01 23:20:00|88.97|88.47|88.85|88.35|88.97|88.47|88.85|88.35|156
1748820300000|2025-06-01 23:25:00|88.86|88.36|88.8|88.3|88.87|88.37|88.79|88.29|132
1748820600000|2025-06-01 23:30:00|88.79|88.29|88.81|88.31|88.82|88.32|88.65|88.15|126
1748820900000|2025-06-01 23:35:00|88.77|88.27|88.79|88.29|88.89|88.39|88.77|88.27|127
1748821200000|2025-06-01 23:40:00|88.8|88.3|88.75|88.25|88.84|88.34|88.71|88.21|166
1748821500000|2025-06-01 23:45:00|88.74|88.24|88.7|88.2|88.83|88.33|88.7|88.2|138
1748821800000|2025-06-01 23:50:00|88.71|88.21|88.61|88.11|88.72|88.22|88.58|88.08|150
1748822100000|2025-06-01 23:55:00|88.6|88.1|88.68|88.18|88.69|88.19|88.57|88.07|117
1748822400000|2025-06-02 00:00:00|88.69|88.19|88.72|88.22|88.8|88.3|88.61|88.11|151
1748822700000|2025-06-02 00:05:00|88.73|88.23|88.65|88.15|88.74|88.24|88.52|88.02|172
1748823000000|2025-06-02 00:10:00|88.64|88.14|88.62|88.12|88.7|88.2|88.54|88.04|243
1748823300000|2025-06-02 00:15:00|88.64|88.14|88.5|88|88.72|88.22|88.44|87.94|396
1748823600000|2025-06-02 00:20:00|88.53|88.03|88.53|88.03|88.61|88.11|88.37|87.87|282
1748823900000|2025-06-02 00:25:00|88.54|88.04|88.49|87.99|88.6|88.1|88.47|87.97|150
1748824200000|2025-06-02 00:30:00|88.5|88|88.44|87.94|88.59|88.09|88.39|87.89|256
1748824500000|2025-06-02 00:35:00|88.43|87.93|88.57|88.07|88.57|88.07|88.36|87.86|323
1748824800000|2025-06-02 00:40:00|88.58|88.08|88.67|88.17|88.69|88.19|88.49|87.99|154
1748825100000|2025-06-02 00:45:00|88.66|88.16|88.53|88.03|88.67|88.17|88.53|88.03|279
1748825400000|2025-06-02 00:50:00|88.54|88.04|88.49|87.99|88.64|88.14|88.48|87.98|201
1748825700000|2025-06-02 00:55:00|88.5|88|88.54|88.04|88.57|88.07|88.44|87.94|161
1748826000000|2025-06-02 01:00:00|88.53|88.03|88.63|88.13|88.66|88.16|88.51|88.01|225
1748826300000|2025-06-02 01:05:00|88.64|88.14|88.79|88.29|88.88|88.38|88.58|88.08|228
1748826600000|2025-06-02 01:10:00|88.81|88.31|88.85|88.35|88.87|88.37|88.77|88.27|204
1748826900000|2025-06-02 01:15:00|88.83|88.33|88.7|88.2|88.86|88.36|88.67|88.17|234
1748827200000|2025-06-02 01:20:00|88.69|88.19|88.74|88.24|88.87|88.37|88.62|88.12|201
1748827500000|2025-06-02 01:25:00|88.75|88.25|88.46|87.96|88.75|88.25|88.44|87.94|258
1748827800000|2025-06-02 01:30:00|88.44|87.94|88.4|87.9|88.49|87.99|88.33|87.83|271
1748828100000|2025-06-02 01:35:00|88.41|87.91|88.38|87.88|88.47|87.97|88.33|87.83|261
1748828400000|2025-06-02 01:40:00|88.39|87.89|88.31|87.81|88.43|87.93|88.26|87.76|155
1748828700000|2025-06-02 01:45:00|88.32|87.82|88.31|87.81|88.34|87.84|88.22|87.72|220
1748829000000|2025-06-02 01:50:00|88.32|87.82|88.29|87.79|88.4|87.9|88.26|87.76|187
1748829300000|2025-06-02 01:55:00|88.3|87.8|88.2|87.7|88.33|87.83|88.18|87.68|171
1748829600000|2025-06-02 02:00:00|88.19|87.69|88.04|87.54|88.24|87.74|88.03|87.53|181
1748829900000|2025-06-02 02:05:00|88.03|87.53|88.06|87.56|88.19|87.69|87.99|87.49|252
1748830200000|2025-06-02 02:10:00|88.05|87.55|88.05|87.55|88.08|87.58|87.92|87.42|256
1748830500000|2025-06-02 02:15:00|88.04|87.54|87.89|87.39|88.1|87.6|87.88|87.38|261
1748830800000|2025-06-02 02:20:00|87.9|87.4|88|87.5|88.05|87.55|87.87|87.37|200
1748831100000|2025-06-02 02:25:00|88.01|87.51|88.13|87.63|88.22|87.72|87.95|87.45|237
1748831400000|2025-06-02 02:30:00|88.14|87.64|88.08|87.58|88.2|87.7|87.97|87.47|291
1748831700000|2025-06-02 02:35:00|88.07|87.57|88.07|87.57|88.12|87.62|88|87.5|250
1748832000000|2025-06-02 02:40:00|88.08|87.58|88.1|87.6|88.2|87.7|88.07|87.57|215
1748832300000|2025-06-02 02:45:00|88.09|87.59|87.85|87.35|88.14|87.64|87.8|87.3|219
1748832600000|2025-06-02 02:50:00|87.86|87.36|87.78|87.28|87.86|87.36|87.7|87.2|241
1748832900000|2025-06-02 02:55:00|87.79|87.29|87.75|87.25|87.82|87.32|87.71|87.21|159
1748833200000|2025-06-02 03:00:00|87.76|87.26|87.62|87.12|87.79|87.29|87.62|87.12|249
1748833500000|2025-06-02 03:05:00|87.63|87.13|87.53|87.03|87.64|87.14|87.49|86.99|302
1748833800000|2025-06-02 03:10:00|87.54|87.04|87.38|86.88|87.55|87.05|87.37|86.87|275
1748834100000|2025-06-02 03:15:00|87.37|86.87|87.33|86.83|87.51|87.01|87.28|86.78|226
1748834400000|2025-06-02 03:20:00|87.32|86.82|87.51|87.01|87.53|87.03|87.24|86.74|327
1748834700000|2025-06-02 03:25:00|87.5|87|87.65|87.15|87.66|87.16|87.48|86.98|199
1748835000000|2025-06-02 03:30:00|87.64|87.14|87.63|87.13|87.71|87.21|87.58|87.08|250
1748835300000|2025-06-02 03:35:00|87.6|87.1|87.75|87.25|87.77|87.27|87.58|87.08|231
1748835600000|2025-06-02 03:40:00|87.76|87.26|87.75|87.25|87.85|87.35|87.73|87.23|254
1748835900000|2025-06-02 03:45:00|87.76|87.26|87.69|87.19|87.86|87.36|87.68|87.18|193
1748836200000|2025-06-02 03:50:00|87.68|87.18|87.62|87.12|87.73|87.23|87.58|87.08|186
1748836500000|2025-06-02 03:55:00|87.61|87.11|87.65|87.15|87.69|87.19|87.61|87.11|133
1748836800000|2025-06-02 04:00:00|87.66|87.16|87.66|87.16|87.69|87.19|87.59|87.09|207
1748837100000|2025-06-02 04:05:00|87.68|87.18|87.53|87.03|87.77|87.27|87.52|87.02|200
1748837400000|2025-06-02 04:10:00|87.54|87.04|87.81|87.31|87.82|87.32|87.52|87.02|159
1748837700000|2025-06-02 04:15:00|87.82|87.32|87.76|87.26|87.88|87.38|87.74|87.24|219
1748838000000|2025-06-02 04:20:00|87.77|87.27|87.84|87.34|87.84|87.34|87.72|87.22|136
1748838300000|2025-06-02 04:25:00|87.85|87.35|87.8|87.3|87.85|87.35|87.79|87.29|98
1748838600000|2025-06-02 04:30:00|87.79|87.29|87.91|87.41|87.92|87.42|87.78|87.28|103
1748838900000|2025-06-02 04:35:00|87.9|87.4|87.88|87.38|87.92|87.42|87.83|87.33|73
1748839200000|2025-06-02 04:40:00|87.89|87.39|87.96|87.46|88.01|87.51|87.85|87.35|93
1748839500000|2025-06-02 04:45:00|87.95|87.45|87.94|87.44|88.01|87.51|87.91|87.41|78
1748839800000|2025-06-02 04:50:00|87.95|87.45|87.61|87.11|87.95|87.45|87.61|87.11|178
1748840100000|2025-06-02 04:55:00|87.62|87.12|87.68|87.18|87.73|87.23|87.61|87.11|163
1748840400000|2025-06-02 05:00:00|87.69|87.19|87.64|87.14|87.73|87.23|87.53|87.03|270
1748840700000|2025-06-02 05:05:00|87.65|87.15|87.96|87.46|87.97|87.47|87.63|87.13|163
1748841000000|2025-06-02 05:10:00|87.97|87.47|88.01|87.51|88.02|87.52|87.93|87.43|59
1748841300000|2025-06-02 05:15:00|87.98|87.48|87.85|87.35|88.05|87.55|87.84|87.34|94
1748841600000|2025-06-02 05:20:00|87.86|87.36|87.94|87.44|87.97|87.47|87.82|87.32|176
1748841900000|2025-06-02 05:25:00|87.95|87.45|87.97|87.47|88.02|87.52|87.91|87.41|126
1748842200000|2025-06-02 05:30:00|87.96|87.46|87.8|87.3|88.01|87.51|87.75|87.25|216
1748842500000|2025-06-02 05:35:00|87.81|87.31|87.67|87.17|87.81|87.31|87.62|87.12|245
1748842800000|2025-06-02 05:40:00|87.68|87.18|87.61|87.11|87.76|87.26|87.6|87.1|175
1748843100000|2025-06-02 05:45:00|87.62|87.12|87.71|87.21|87.76|87.26|87.51|87.01|301
1748843400000|2025-06-02 05:50:00|87.73|87.23|87.72|87.22|87.78|87.28|87.63|87.13|159
1748843700000|2025-06-02 05:55:00|87.73|87.23|87.89|87.39|87.92|87.42|87.73|87.23|167
1748844000000|2025-06-02 06:00:00|87.9|87.4|88.05|87.55|88.11|87.61|87.81|87.31|285
1748844300000|2025-06-02 06:05:00|88.06|87.56|87.96|87.46|88.06|87.56|87.9|87.4|125
1748844600000|2025-06-02 06:10:00|87.95|87.45|87.81|87.31|87.96|87.46|87.74|87.24|102
1748844900000|2025-06-02 06:15:00|87.82|87.32|87.79|87.29|87.85|87.35|87.69|87.19|117
1748845200000|2025-06-02 06:20:00|87.78|87.28|88.06|87.56|88.07|87.57|87.78|87.28|149
1748845500000|2025-06-02 06:25:00|88.07|87.57|88.21|87.71|88.21|87.71|88.07|87.57|130
1748845800000|2025-06-02 06:30:00|88.2|87.7|88.29|87.79|88.31|87.81|88.2|87.7|99
1748846100000|2025-06-02 06:35:00|88.26|87.76|88.31|87.81|88.31|87.81|88.11|87.61|124
1748846400000|2025-06-02 06:40:00|88.3|87.8|88.59|88.09|88.63|88.13|88.28|87.78|148
1748846700000|2025-06-02 06:45:00|88.6|88.1|88.55|88.05|88.67|88.17|88.49|87.99|197
1748847000000|2025-06-02 06:50:00|88.54|88.04|88.53|88.03|88.66|88.16|88.52|88.02|198
1748847300000|2025-06-02 06:55:00|88.54|88.04|88.4|87.9|88.55|88.05|88.4|87.9|148
1748847600000|2025-06-02 07:00:00|88.41|87.91|88.72|88.22|88.73|88.23|88.38|87.88|275
1748847900000|2025-06-02 07:05:00|88.73|88.23|88.95|88.45|89.06|88.56|88.72|88.22|251
1748848200000|2025-06-02 07:10:00|88.97|88.47|90.01|89.51|90.14|89.64|88.97|88.47|329
1748848500000|2025-06-02 07:15:00|90.02|89.52|89.71|89.21|90.07|89.57|89.7|89.2|312
1748848800000|2025-06-02 07:20:00|89.72|89.22|89.51|89.01|89.73|89.23|89.5|89|258
1748849100000|2025-06-02 07:25:00|89.52|89.02|89.23|88.73|89.55|89.05|89.17|88.67|323
1748849400000|2025-06-02 07:30:00|89.25|88.75|89.36|88.86|89.51|89.01|89.2|88.7|294
1748849700000|2025-06-02 07:35:00|89.35|88.85|89.43|88.93|89.47|88.97|89.23|88.73|263
1748850000000|2025-06-02 07:40:00|89.45|88.95|89.35|88.85|89.45|88.95|89.29|88.79|278
1748850300000|2025-06-02 07:45:00|89.36|88.86|89.31|88.81|89.49|88.99|89.23|88.73|322
1748850600000|2025-06-02 07:50:00|89.32|88.82|89.43|88.93|89.6|89.1|89.31|88.81|286
1748850900000|2025-06-02 07:55:00|89.44|88.94|89.33|88.83|89.44|88.94|89.25|88.75|206
1748851200000|2025-06-02 08:00:00|89.34|88.84|89.55|89.05|89.55|89.05|89.3|88.8|289
1748851500000|2025-06-02 08:05:00|89.56|89.06|89.61|89.11|89.75|89.25|89.49|88.99|348
1748851800000|2025-06-02 08:10:00|89.6|89.1|89.78|89.28|89.82|89.32|89.6|89.1|300
1748852100000|2025-06-02 08:15:00|89.8|89.3|89.74|89.24|89.93|89.43|89.71|89.21|235
1748852400000|2025-06-02 08:20:00|89.75|89.25|89.63|89.13|89.88|89.38|89.6|89.1|302
1748852700000|2025-06-02 08:25:00|89.65|89.15|89.76|89.26|89.8|89.3|89.55|89.05|442
1748853000000|2025-06-02 08:30:00|89.77|89.27|89.6|89.1|89.9|89.4|89.58|89.08|322
1748853300000|2025-06-02 08:35:00|89.61|89.11|89.37|88.87|89.61|89.11|89.34|88.84|256
1748853600000|2025-06-02 08:40:00|89.38|88.88|89.29|88.79|89.41|88.91|89.22|88.72|272
1748853900000|2025-06-02 08:45:00|89.3|88.8|89.24|88.74|89.3|88.8|89.17|88.67|279
1748854200000|2025-06-02 08:50:00|89.23|88.73|88.82|88.32|89.25|88.75|88.78|88.28|398
1748854500000|2025-06-02 08:55:00|88.83|88.33|89.02|88.52|89.08|88.58|88.8|88.3|260
1748854800000|2025-06-02 09:00:00|89.04|88.54|88.93|88.43|89.04|88.54|88.8|88.3|345
1748855100000|2025-06-02 09:05:00|88.92|88.42|88.8|88.3|88.95|88.45|88.61|88.11|521
1748855400000|2025-06-02 09:10:00|88.79|88.29|88.69|88.19|88.82|88.32|88.57|88.07|473
1748855700000|2025-06-02 09:15:00|88.71|88.21|88.88|88.38|88.92|88.42|88.55|88.05|463
1748856000000|2025-06-02 09:20:00|88.89|88.39|89.05|88.55|89.1|88.6|88.89|88.39|244
1748856300000|2025-06-02 09:25:00|89.04|88.54|89.14|88.64|89.27|88.77|89.02|88.52|255
1748856600000|2025-06-02 09:30:00|89.15|88.65|89.26|88.76|89.33|88.83|89.09|88.59|412
1748856900000|2025-06-02 09:35:00|89.27|88.77|89.03|88.53|89.27|88.77|88.92|88.42|316
1748857200000|2025-06-02 09:40:00|89.04|88.54|88.73|88.23|89.05|88.55|88.69|88.19|262
1748857500000|2025-06-02 09:45:00|88.72|88.22|88.72|88.22|88.83|88.33|88.58|88.08|404
1748857800000|2025-06-02 09:50:00|88.69|88.19|88.53|88.03|88.77|88.27|88.46|87.96|384
1748858100000|2025-06-02 09:55:00|88.54|88.04|88.5|88|88.6|88.1|88.43|87.93|261
1748858400000|2025-06-02 10:00:00|88.51|88.01|88.3|87.8|88.58|88.08|88.24|87.74|373
1748858700000|2025-06-02 10:05:00|88.32|87.82|88.72|88.22|88.76|88.26|88.25|87.75|455
1748859000000|2025-06-02 10:10:00|88.75|88.25|88.75|88.25|88.82|88.32|88.64|88.14|334
1748859300000|2025-06-02 10:15:00|88.74|88.24|88.46|87.96|88.76|88.26|88.33|87.83|305
1748859600000|2025-06-02 10:20:00|88.47|87.97|88.25|87.75|88.47|87.97|88.21|87.71|281
1748859900000|2025-06-02 10:25:00|88.29|87.79|88.29|87.79|88.44|87.94|88.26|87.76|216
1748860200000|2025-06-02 10:30:00|88.28|87.78|88.19|87.69|88.4|87.9|88.18|87.68|230
1748860500000|2025-06-02 10:35:00|88.18|87.68|88.26|87.76|88.29|87.79|88.07|87.57|295
1748860800000|2025-06-02 10:40:00|88.27|87.77|88.16|87.66|88.37|87.87|88.15|87.65|191
1748861100000|2025-06-02 10:45:00|88.15|87.65|88.4|87.9|88.43|87.93|88.13|87.63|245
1748861400000|2025-06-02 10:50:00|88.41|87.91|88.63|88.13|88.64|88.14|88.33|87.83|182
1748861700000|2025-06-02 10:55:00|88.61|88.11|88.67|88.17|88.73|88.23|88.55|88.05|130
1748862000000|2025-06-02 11:00:00|88.68|88.18|88.6|88.1|88.74|88.24|88.56|88.06|312
1748862300000|2025-06-02 11:05:00|88.61|88.11|88.35|87.85|88.62|88.12|88.32|87.82|279
1748862600000|2025-06-02 11:10:00|88.34|87.84|88.46|87.96|88.62|88.12|88.34|87.84|251
1748862900000|2025-06-02 11:15:00|88.45|87.95|88.38|87.88|88.53|88.03|88.37|87.87|234
1748863200000|2025-06-02 11:20:00|88.37|87.87|88.36|87.86|88.45|87.95|88.31|87.81|152
1748863500000|2025-06-02 11:25:00|88.37|87.87|88.3|87.8|88.38|87.88|88.28|87.78|126
1748863800000|2025-06-02 11:30:00|88.29|87.79|88.24|87.74|88.37|87.87|88.24|87.74|198
1748864100000|2025-06-02 11:35:00|88.25|87.75|88.18|87.68|88.36|87.86|88.16|87.66|189
1748864400000|2025-06-02 11:40:00|88.16|87.66|88.07|87.57|88.22|87.72|88.05|87.55|242
1748864700000|2025-06-02 11:45:00|88.08|87.58|88.3|87.8|88.32|87.82|87.95|87.45|425
1748865000000|2025-06-02 11:50:00|88.31|87.81|88.2|87.7|88.31|87.81|87.99|87.49|292
1748865300000|2025-06-02 11:55:00|88.19|87.69|88.14|87.64|88.24|87.74|88.11|87.61|200
1748865600000|2025-06-02 12:00:00|88.15|87.65|88.19|87.69|88.31|87.81|88.1|87.6|391
1748865900000|2025-06-02 12:05:00|88.2|87.7|88.19|87.69|88.29|87.79|88.03|87.53|368
1748866200000|2025-06-02 12:10:00|88.21|87.71|88.27|87.77|88.36|87.86|88.13|87.63|339
1748866500000|2025-06-02 12:15:00|88.26|87.76|88.1|87.6|88.27|87.77|88.07|87.57|232
1748866800000|2025-06-02 12:20:00|88.11|87.61|88.05|87.55|88.16|87.66|87.97|87.47|215
1748867100000|2025-06-02 12:25:00|88.06|87.56|88.52|88.02|88.55|88.05|88.03|87.53|203
1748867400000|2025-06-02 12:30:00|88.51|88.01|88.65|88.15|88.71|88.21|88.47|87.97|263
1748867700000|2025-06-02 12:35:00|88.62|88.12|88.57|88.07|88.66|88.16|88.47|87.97|388
1748868000000|2025-06-02 12:40:00|88.58|88.08|88.72|88.22|88.89|88.39|88.56|88.06|424
1748868300000|2025-06-02 12:45:00|88.73|88.23|88.72|88.22|88.83|88.33|88.64|88.14|331
1748868600000|2025-06-02 12:50:00|88.69|88.19|88.71|88.21|88.74|88.24|88.61|88.11|167
1748868900000|2025-06-02 12:55:00|88.72|88.22|88.86|88.36|88.91|88.41|88.69|88.19|218
1748869200000|2025-06-02 13:00:00|88.87|88.37|88.72|88.22|88.99|88.49|88.72|88.22|276
1748869500000|2025-06-02 13:05:00|88.7|88.2|88.58|88.08|88.71|88.21|88.56|88.06|58
1748869800000|2025-06-02 13:10:00|88.57|88.07|88.71|88.21|88.79|88.29|88.54|88.04|217
1748870100000|2025-06-02 13:15:00|88.72|88.22|88.61|88.11|88.8|88.3|88.6|88.1|223
1748870400000|2025-06-02 13:20:00|88.62|88.12|88.3|87.8|88.66|88.16|88.3|87.8|258
1748870700000|2025-06-02 13:25:00|88.29|87.79|88.37|87.87|88.55|88.05|88.29|87.79|350
1748871000000|2025-06-02 13:30:00|88.39|87.89|88.58|88.08|88.72|88.22|88.37|87.87|600
1748871300000|2025-06-02 13:35:00|88.57|88.07|88.78|88.28|88.8|88.3|88.54|88.04|551
1748871600000|2025-06-02 13:40:00|88.8|88.3|88.66|88.16|88.82|88.32|88.53|88.03|377
1748871900000|2025-06-02 13:45:00|88.67|88.17|88.28|87.78|88.75|88.25|88.24|87.74|483
1748872200000|2025-06-02 13:50:00|88.3|87.8|88.03|87.53|88.3|87.8|87.94|87.44|494
1748872500000|2025-06-02 13:55:00|88.04|87.54|88|87.5|88.22|87.72|87.96|87.46|419
1748872800000|2025-06-02 14:00:00|87.97|87.47|88|87.5|88.19|87.69|87.67|87.17|718
1748873100000|2025-06-02 14:05:00|87.98|87.48|88.18|87.68|88.19|87.69|87.83|87.33|525
1748873400000|2025-06-02 14:10:00|88.19|87.69|88.19|87.69|88.32|87.82|87.96|87.46|500
1748873700000|2025-06-02 14:15:00|88.22|87.72|88.44|87.94|88.48|87.98|88.07|87.57|527
1748874000000|2025-06-02 14:20:00|88.45|87.95|88.48|87.98|88.72|88.22|88.34|87.84|474
1748874300000|2025-06-02 14:25:00|88.51|88.01|88.67|88.17|88.88|88.38|88.48|87.98|525
1748874600000|2025-06-02 14:30:00|88.68|88.18|88.73|88.23|88.74|88.24|88.53|88.03|433
1748874900000|2025-06-02 14:35:00|88.75|88.25|88.45|87.95|88.81|88.31|88.45|87.95|498
1748875200000|2025-06-02 14:40:00|88.46|87.96|88.37|87.87|88.61|88.11|88.33|87.83|366
1748875500000|2025-06-02 14:45:00|88.38|87.88|88.27|87.77|88.41|87.91|88.14|87.64|408
1748875800000|2025-06-02 14:50:00|88.26|87.76|88.26|87.76|88.37|87.87|88.15|87.65|436
1748876100000|2025-06-02 14:55:00|88.28|87.78|88.45|87.95|88.47|87.97|88.26|87.76|362
1748876400000|2025-06-02 15:00:00|88.46|87.96|88.29|87.79|88.55|88.05|88.27|87.77|374
1748876700000|2025-06-02 15:05:00|88.3|87.8|88.17|87.67|88.36|87.86|88.16|87.66|316
1748877000000|2025-06-02 15:10:00|88.16|87.66|88.54|88.04|88.56|88.06|88.11|87.61|358
1748877300000|2025-06-02 15:15:00|88.56|88.06|88.65|88.15|88.7|88.2|88.44|87.94|309
1748877600000|2025-06-02 15:20:00|88.66|88.16|88.8|88.3|88.81|88.31|88.53|88.03|362
1748877900000|2025-06-02 15:25:00|88.81|88.31|88.78|88.28|88.94|88.44|88.77|88.27|372
1748878200000|2025-06-02 15:30:00|88.8|88.3|88.71|88.21|88.84|88.34|88.69|88.19|416
1748878500000|2025-06-02 15:35:00|88.72|88.22|88.66|88.16|88.8|88.3|88.63|88.13|390
1748878800000|2025-06-02 15:40:00|88.67|88.17|88.81|88.31|88.84|88.34|88.66|88.16|267
1748879100000|2025-06-02 15:45:00|88.8|88.3|88.65|88.15|88.9|88.4|88.64|88.14|302
1748879400000|2025-06-02 15:50:00|88.66|88.16|88.73|88.23|88.88|88.38|88.64|88.14|347
1748879700000|2025-06-02 15:55:00|88.74|88.24|88.7|88.2|88.79|88.29|88.66|88.16|273
1748880000000|2025-06-02 16:00:00|88.71|88.21|88.55|88.05|88.73|88.23|88.45|87.95|405
1748880300000|2025-06-02 16:05:00|88.56|88.06|88.47|87.97|88.64|88.14|88.36|87.86|349
1748880600000|2025-06-02 16:10:00|88.48|87.98|88.47|87.97|88.5|88|88.38|87.88|149
1748880900000|2025-06-02 16:15:00|88.48|87.98|88.64|88.14|88.69|88.19|88.48|87.98|147
1748881200000|2025-06-02 16:20:00|88.65|88.15|88.52|88.02|88.69|88.19|88.49|87.99|169
1748881500000|2025-06-02 16:25:00|88.53|88.03|88.47|87.97|88.61|88.11|88.34|87.84|142
1748881800000|2025-06-02 16:30:00|88.46|87.96|88.33|87.83|88.49|87.99|88.26|87.76|119
1748882100000|2025-06-02 16:35:00|88.32|87.82|88.35|87.85|88.38|87.88|88.24|87.74|129
1748882400000|2025-06-02 16:40:00|88.33|87.83|88.14|87.64|88.38|87.88|88.13|87.63|130
1748882700000|2025-06-02 16:45:00|88.15|87.65|88.03|87.53|88.26|87.76|88.01|87.51|155
1748883000000|2025-06-02 16:50:00|88.02|87.52|88.26|87.76|88.32|87.82|88|87.5|172
1748883300000|2025-06-02 16:55:00|88.25|87.75|88.25|87.75|88.37|87.87|88.2|87.7|175
1748883600000|2025-06-02 17:00:00|88.24|87.74|88.17|87.67|88.38|87.88|88.16|87.66|248
1748883900000|2025-06-02 17:05:00|88.18|87.68|88.21|87.71|88.26|87.76|88.15|87.65|143
1748884200000|2025-06-02 17:10:00|88.24|87.74|88.09|87.59|88.39|87.89|88.06|87.56|171
1748884500000|2025-06-02 17:15:00|88.08|87.58|88.41|87.91|88.41|87.91|88.02|87.52|180
1748884800000|2025-06-02 17:20:00|88.4|87.9|88.59|88.09|88.59|88.09|88.36|87.86|191
1748885100000|2025-06-02 17:25:00|88.6|88.1|88.47|87.97|88.65|88.15|88.43|87.93|222
1748885400000|2025-06-02 17:30:00|88.46|87.96|88.35|87.85|88.54|88.04|88.32|87.82|281
1748885700000|2025-06-02 17:35:00|88.37|87.87|88.37|87.87|88.42|87.92|88.19|87.69|306
1748886000000|2025-06-02 17:40:00|88.39|87.89|88.35|87.85|88.39|87.89|88.23|87.73|214
1748886300000|2025-06-02 17:45:00|88.37|87.87|88.58|88.08|88.58|88.08|88.34|87.84|227
1748886600000|2025-06-02 17:50:00|88.57|88.07|88.69|88.19|88.7|88.2|88.54|88.04|266
1748886900000|2025-06-02 17:55:00|88.7|88.2|88.71|88.21|88.84|88.34|88.65|88.15|182
1748887200000|2025-06-02 18:00:00|88.72|88.22|88.78|88.28|88.81|88.31|88.7|88.2|245
1748887500000|2025-06-02 18:05:00|88.79|88.29|88.8|88.3|88.86|88.36|88.71|88.21|293
1748887800000|2025-06-02 18:10:00|88.81|88.31|88.9|88.4|88.9|88.4|88.69|88.19|303
1748888100000|2025-06-02 18:15:00|88.89|88.39|88.92|88.42|88.94|88.44|88.75|88.25|254
1748888400000|2025-06-02 18:20:00|88.9|88.4|89.24|88.74|89.33|88.83|88.9|88.4|198
1748888700000|2025-06-02 18:25:00|89.25|88.75|89.25|88.75|89.34|88.84|89.19|88.69|235
1748889000000|2025-06-02 18:30:00|89.24|88.74|89.4|88.9|89.42|88.92|89.24|88.74|192
1748889300000|2025-06-02 18:35:00|89.41|88.91|89.19|88.69|89.43|88.93|89.16|88.66|207
1748889600000|2025-06-02 18:40:00|89.2|88.7|89.18|88.68|89.26|88.76|89.1|88.6|142
1748889900000|2025-06-02 18:45:00|89.19|88.69|89.07|88.57|89.21|88.71|88.97|88.47|211
1748890200000|2025-06-02 18:50:00|89.06|88.56|88.98|88.48|89.21|88.71|88.95|88.45|164
1748890500000|2025-06-02 18:55:00|88.99|88.49|88.94|88.44|88.99|88.49|88.85|88.35|137
1748890800000|2025-06-02 19:00:00|88.9|88.4|89.21|88.71|89.26|88.76|88.9|88.4|179
1748891100000|2025-06-02 19:05:00|89.22|88.72|89.04|88.54|89.29|88.79|88.95|88.45|201
1748891400000|2025-06-02 19:10:00|89.05|88.55|88.6|88.1|89.05|88.55|88.59|88.09|290
1748891700000|2025-06-02 19:15:00|88.59|88.09|88.71|88.21|88.73|88.23|88.56|88.06|292
1748892000000|2025-06-02 19:20:00|88.72|88.22|88.81|88.31|88.86|88.36|88.71|88.21|252
1748892300000|2025-06-02 19:25:00|88.8|88.3|88.79|88.29|88.87|88.37|88.74|88.24|175
1748892600000|2025-06-02 19:30:00|88.76|88.26|88.57|88.07|88.84|88.34|88.56|88.06|230
1748892900000|2025-06-02 19:35:00|88.58|88.08|88.56|88.06|88.67|88.17|88.54|88.04|222
1748893200000|2025-06-02 19:40:00|88.57|88.07|88.44|87.94|88.57|88.07|88.38|87.88|192
1748893500000|2025-06-02 19:45:00|88.43|87.93|88.47|87.97|88.49|87.99|88.31|87.81|239
1748893800000|2025-06-02 19:50:00|88.48|87.98|88.66|88.16|88.68|88.18|88.48|87.98|177
1748894100000|2025-06-02 19:55:00|88.67|88.17|88.9|88.4|88.98|88.48|88.67|88.17|222
1748894400000|2025-06-02 20:00:00|88.91|88.41|89.1|88.6|89.12|88.62|88.88|88.38|264
1748894700000|2025-06-02 20:05:00|89.11|88.61|89.3|88.8|89.36|88.86|89.09|88.59|250
1748895000000|2025-06-02 20:10:00|89.28|88.78|89.37|88.87|89.48|88.98|89.28|88.78|179
1748895300000|2025-06-02 20:15:00|89.38|88.88|89.23|88.73|89.42|88.92|89.2|88.7|302
1748895600000|2025-06-02 20:20:00|89.24|88.74|89.27|88.77|89.31|88.81|89.19|88.69|204
1748895900000|2025-06-02 20:25:00|89.28|88.78|89.26|88.76|89.3|88.8|89.22|88.72|141
1748896200000|2025-06-02 20:30:00|89.27|88.77|89.09|88.59|89.33|88.83|89.08|88.58|175
1748896500000|2025-06-02 20:35:00|89.1|88.6|89.17|88.67|89.17|88.67|89.03|88.53|184
1748896800000|2025-06-02 20:40:00|89.16|88.66|89.2|88.7|89.21|88.71|89.11|88.61|164
1748897100000|2025-06-02 20:45:00|89.21|88.71|89.21|88.71|89.25|88.75|89.12|88.62|141
1748897400000|2025-06-02 20:50:00|89.22|88.72|89.06|88.56|89.22|88.72|89.03|88.53|177
1748897700000|2025-06-02 20:55:00|89.07|88.57|89.13|88.63|89.18|88.68|89.03|88.53|198
1748898000000|2025-06-02 21:00:00|89.15|88.65|89.18|88.68|89.31|88.81|89.13|88.63|195
1748898300000|2025-06-02 21:05:00|89.19|88.69|89.24|88.74|89.33|88.83|89.19|88.69|195
1748898600000|2025-06-02 21:10:00|89.25|88.75|89.29|88.79|89.34|88.84|89.16|88.66|128
1748898900000|2025-06-02 21:15:00|89.31|88.81|89.12|88.62|89.36|88.86|89.12|88.62|201
1748899200000|2025-06-02 21:20:00|89.13|88.63|89.13|88.63|89.14|88.64|89.06|88.56|121
1748899500000|2025-06-02 21:25:00|89.12|88.62|89.17|88.67|89.2|88.7|89.11|88.61|68
1748899800000|2025-06-02 21:30:00|89.18|88.68|89.06|88.56|89.29|88.79|89.05|88.55|100
1748900100000|2025-06-02 21:35:00|89.05|88.55|89.26|88.76|89.29|88.79|88.99|88.49|143
1748900400000|2025-06-02 21:40:00|89.27|88.77|89.09|88.59|89.28|88.78|89.09|88.59|164
1748900700000|2025-06-02 21:45:00|89.1|88.6|89.19|88.69|89.19|88.69|89.09|88.59|125
1748901000000|2025-06-02 21:50:00|89.2|88.7|89.29|88.79|89.29|88.79|89.19|88.69|123
1748901300000|2025-06-02 21:55:00|89.28|88.78|89.46|88.96|89.47|88.97|89.28|88.78|97
1748901600000|2025-06-02 22:00:00|89.47|88.97|89.73|89.23|89.77|89.27|89.45|88.95|387
1748901900000|2025-06-02 22:05:00|89.72|89.22|89.8|89.3|89.83|89.33|89.61|89.11|245
1748902200000|2025-06-02 22:10:00|89.81|89.31|89.82|89.32|89.87|89.37|89.71|89.21|331
1748902500000|2025-06-02 22:15:00|89.79|89.29|89.9|89.4|89.93|89.43|89.77|89.27|308
1748902800000|2025-06-02 22:20:00|89.91|89.41|89.95|89.45|89.96|89.46|89.74|89.24|295
1748903100000|2025-06-02 22:25:00|89.96|89.46|89.9|89.4|90.11|89.61|89.85|89.35|399
1748903400000|2025-06-02 22:30:00|89.93|89.43|89.82|89.32|89.94|89.44|89.82|89.32|327
1748903700000|2025-06-02 22:35:00|89.81|89.31|89.67|89.17|89.89|89.39|89.62|89.12|249
1748904000000|2025-06-02 22:40:00|89.65|89.15|89.67|89.17|89.71|89.21|89.62|89.12|165
1748904300000|2025-06-02 22:45:00|89.68|89.18|89.75|89.25|89.76|89.26|89.64|89.14|187
1748904600000|2025-06-02 22:50:00|89.76|89.26|89.72|89.22|89.77|89.27|89.66|89.16|214
1748904900000|2025-06-02 22:55:00|89.73|89.23|89.78|89.28|89.78|89.28|89.64|89.14|144
1748905200000|2025-06-02 23:00:00|89.79|89.29|89.96|89.46|90|89.5|89.75|89.25|377
1748905500000|2025-06-02 23:05:00|89.97|89.47|90.04|89.54|90.13|89.63|89.86|89.36|456
1748905800000|2025-06-02 23:10:00|90.05|89.55|89.96|89.46|90.08|89.58|89.89|89.39|293
1748906100000|2025-06-02 23:15:00|89.97|89.47|90.03|89.53|90.14|89.64|89.91|89.41|347
1748906400000|2025-06-02 23:20:00|90.04|89.54|90.09|89.59|90.18|89.68|90.04|89.54|333
1748906700000|2025-06-02 23:25:00|90.1|89.6|90.19|89.69|90.23|89.73|90.09|89.59|310
1748907000000|2025-06-02 23:30:00|90.21|89.71|90.08|89.58|90.21|89.71|90.04|89.54|280
1748907300000|2025-06-02 23:35:00|90.06|89.56|89.96|89.46|90.09|89.59|89.96|89.46|147
1748907600000|2025-06-02 23:40:00|89.97|89.47|90.04|89.54|90.09|89.59|89.92|89.42|326
1748907900000|2025-06-02 23:45:00|90.05|89.55|89.98|89.48|90.09|89.59|89.95|89.45|211
1748908200000|2025-06-02 23:50:00|90|89.5|89.87|89.37|90.01|89.51|89.85|89.35|250
1748908500000|2025-06-02 23:55:00|89.88|89.38|89.79|89.29|89.91|89.41|89.73|89.23|210
1748908800000|2025-06-03 00:00:00|89.81|89.31|89.73|89.23|89.82|89.32|89.66|89.16|200
1748909100000|2025-06-03 00:05:00|89.72|89.22|89.95|89.45|89.95|89.45|89.63|89.13|160
1748909400000|2025-06-03 00:10:00|89.96|89.46|90.22|89.72|90.23|89.73|89.91|89.41|222
1748909700000|2025-06-03 00:15:00|90.23|89.73|90.47|89.97|90.57|90.07|90.21|89.71|305
1748910000000|2025-06-03 00:20:00|90.49|89.99|90.45|89.95|90.58|90.08|90.41|89.91|403
1748910300000|2025-06-03 00:25:00|90.46|89.96|90.27|89.77|90.5|90|90.23|89.73|368
1748910600000|2025-06-03 00:30:00|90.28|89.78|90.45|89.95|90.48|89.98|90.18|89.68|348
1748910900000|2025-06-03 00:35:00|90.46|89.96|90.34|89.84|90.5|90|90.2|89.7|387
1748911200000|2025-06-03 00:40:00|90.35|89.85|90.4|89.9|90.42|89.92|90.26|89.76|235
1748911500000|2025-06-03 00:45:00|90.39|89.89|90.32|89.82|90.43|89.93|90.26|89.76|314
1748911800000|2025-06-03 00:50:00|90.33|89.83|90.38|89.88|90.54|90.04|90.31|89.81|282
1748912100000|2025-06-03 00:55:00|90.39|89.89|90.36|89.86|90.4|89.9|90.22|89.72|211
1748912400000|2025-06-03 01:00:00|90.37|89.87|90.49|89.99|90.49|89.99|90.27|89.77|354
1748912700000|2025-06-03 01:05:00|90.48|89.98|90.54|90.04|90.61|90.11|90.44|89.94|372
1748913000000|2025-06-03 01:10:00|90.55|90.05|90.34|89.84|90.62|90.12|90.32|89.82|306
1748913300000|2025-06-03 01:15:00|90.35|89.85|90.42|89.92|90.46|89.96|90.27|89.77|284
1748913600000|2025-06-03 01:20:00|90.45|89.95|90.63|90.13|90.64|90.14|90.42|89.92|266
1748913900000|2025-06-03 01:25:00|90.61|90.11|90.57|90.07|90.67|90.17|90.49|89.99|279
1748914200000|2025-06-03 01:30:00|90.58|90.08|90.53|90.03|90.64|90.14|90.45|89.95|375
1748914500000|2025-06-03 01:35:00|90.54|90.04|90.64|90.14|90.68|90.18|90.52|90.02|338
1748914800000|2025-06-03 01:40:00|90.65|90.15|90.65|90.15|90.79|90.29|90.62|90.12|374
1748915100000|2025-06-03 01:45:00|90.67|90.17|90.82|90.32|90.88|90.38|90.61|90.11|335
1748915400000|2025-06-03 01:50:00|90.84|90.34|90.77|90.27|90.84|90.34|90.65|90.15|328
1748915700000|2025-06-03 01:55:00|90.78|90.28|90.78|90.28|90.84|90.34|90.71|90.21|373
1748916000000|2025-06-03 02:00:00|90.79|90.29|90.76|90.26|90.87|90.37|90.66|90.16|394
1748916300000|2025-06-03 02:05:00|90.75|90.25|90.6|90.1|90.83|90.33|90.57|90.07|390
1748916600000|2025-06-03 02:10:00|90.61|90.11|90.52|90.02|90.61|90.11|90.43|89.93|314
1748916900000|2025-06-03 02:15:00|90.51|90.01|90.32|89.82|90.54|90.04|90.3|89.8|275
1748917200000|2025-06-03 02:20:00|90.33|89.83|90.38|89.88|90.39|89.89|90.3|89.8|229
1748917500000|2025-06-03 02:25:00|90.39|89.89|90.29|89.79|90.45|89.95|90.26|89.76|182
1748917800000|2025-06-03 02:30:00|90.3|89.8|90.31|89.81|90.35|89.85|90.23|89.73|225
1748918100000|2025-06-03 02:35:00|90.33|89.83|90.45|89.95|90.48|89.98|90.33|89.83|258
1748918400000|2025-06-03 02:40:00|90.46|89.96|90.36|89.86|90.46|89.96|90.28|89.78|186
1748918700000|2025-06-03 02:45:00|90.37|89.87|90.1|89.6|90.38|89.88|90.03|89.53|389
1748919000000|2025-06-03 02:50:00|90.09|89.59|90.04|89.54|90.09|89.59|89.95|89.45|286
1748919300000|2025-06-03 02:55:00|90.03|89.53|90.01|89.51|90.15|89.65|90|89.5|255
1748919600000|2025-06-03 03:00:00|90.03|89.53|90.03|89.53|90.12|89.62|89.93|89.43|265
1748919900000|2025-06-03 03:05:00|90.04|89.54|89.77|89.27|90.05|89.55|89.76|89.26|336
1748920200000|2025-06-03 03:10:00|89.78|89.28|89.72|89.22|89.83|89.33|89.69|89.19|423
1748920500000|2025-06-03 03:15:00|89.73|89.23|89.93|89.43|89.96|89.46|89.72|89.22|408
1748920800000|2025-06-03 03:20:00|89.91|89.41|89.91|89.41|90.06|89.56|89.89|89.39|242
1748921100000|2025-06-03 03:25:00|89.92|89.42|89.82|89.32|89.97|89.47|89.78|89.28|278
1748921400000|2025-06-03 03:30:00|89.83|89.33|89.66|89.16|89.89|89.39|89.63|89.13|303
1748921700000|2025-06-03 03:35:00|89.67|89.17|89.88|89.38|89.9|89.4|89.67|89.17|353
1748922000000|2025-06-03 03:40:00|89.89|89.39|89.82|89.32|89.91|89.41|89.75|89.25|198
1748922300000|2025-06-03 03:45:00|89.84|89.34|89.82|89.32|89.89|89.39|89.8|89.3|205
1748922600000|2025-06-03 03:50:00|89.83|89.33|89.8|89.3|89.87|89.37|89.77|89.27|171
1748922900000|2025-06-03 03:55:00|89.81|89.31|89.76|89.26|89.81|89.31|89.75|89.25|133
1748923200000|2025-06-03 04:00:00|89.77|89.27|89.73|89.23|89.8|89.3|89.66|89.16|205
1748923500000|2025-06-03 04:05:00|89.74|89.24|89.53|89.03|89.74|89.24|89.5|89|160
1748923800000|2025-06-03 04:10:00|89.52|89.02|89.53|89.03|89.55|89.05|89.45|88.95|97
1748924100000|2025-06-03 04:15:00|89.52|89.02|89.5|89|89.53|89.03|89.47|88.97|66
1748924400000|2025-06-03 04:20:00|89.49|88.99|89.58|89.08|89.6|89.1|89.49|88.99|140
1748924700000|2025-06-03 04:25:00|89.59|89.09|89.48|88.98|89.62|89.12|89.48|88.98|121
1748925000000|2025-06-03 04:30:00|89.49|88.99|89.43|88.93|89.53|89.03|89.3|88.8|146
1748925300000|2025-06-03 04:35:00|89.44|88.94|89.41|88.91|89.48|88.98|89.37|88.87|64
1748925600000|2025-06-03 04:40:00|89.42|88.92|89.45|88.95|89.45|88.95|89.37|88.87|28
1748925900000|2025-06-03 04:45:00|89.46|88.96|89.33|88.83|89.5|89|89.32|88.82|58
1748926200000|2025-06-03 04:50:00|89.34|88.84|89.42|88.92|89.44|88.94|89.34|88.84|51
1748926500000|2025-06-03 04:55:00|89.41|88.91|89.43|88.93|89.43|88.93|89.33|88.83|34
1748926800000|2025-06-03 05:00:00|89.45|88.95|89.63|89.13|89.64|89.14|89.44|88.94|70
1748927100000|2025-06-03 05:05:00|89.64|89.14|89.7|89.2|89.81|89.31|89.64|89.14|144
1748927400000|2025-06-03 05:10:00|89.71|89.21|89.75|89.25|89.77|89.27|89.68|89.18|38
1748927700000|2025-06-03 05:15:00|89.76|89.26|89.71|89.21|89.81|89.31|89.71|89.21|101
1748928000000|2025-06-03 05:20:00|89.7|89.2|89.66|89.16|89.7|89.2|89.65|89.15|85
1748928300000|2025-06-03 05:25:00|89.67|89.17|89.81|89.31|89.83|89.33|89.65|89.15|78
1748928600000|2025-06-03 05:30:00|89.82|89.32|89.86|89.36|89.9|89.4|89.74|89.24|134
1748928900000|2025-06-03 05:35:00|89.88|89.38|90.05|89.55|90.06|89.56|89.86|89.36|122
1748929200000|2025-06-03 05:40:00|90.04|89.54|89.94|89.44|90.04|89.54|89.91|89.41|64
1748929500000|2025-06-03 05:45:00|89.93|89.43|89.89|89.39|89.95|89.45|89.87|89.37|71
1748929800000|2025-06-03 05:50:00|89.9|89.4|89.99|89.49|90|89.5|89.87|89.37|115
1748930100000|2025-06-03 05:55:00|90|89.5|89.99|89.49|90.06|89.56|89.94|89.44|127
1748930400000|2025-06-03 06:00:00|89.98|89.48|90|89.5|90.02|89.52|89.96|89.46|84
1748930700000|2025-06-03 06:05:00|90.01|89.51|89.91|89.41|90.01|89.51|89.9|89.4|63
1748931000000|2025-06-03 06:10:00|89.9|89.4|89.86|89.36|89.92|89.42|89.85|89.35|60
1748931300000|2025-06-03 06:15:00|89.87|89.37|89.86|89.36|89.93|89.43|89.84|89.34|138
1748931600000|2025-06-03 06:20:00|89.87|89.37|89.89|89.39|89.92|89.42|89.77|89.27|157
1748931900000|2025-06-03 06:25:00|89.9|89.4|89.76|89.26|89.9|89.4|89.74|89.24|145
1748932200000|2025-06-03 06:30:00|89.77|89.27|89.73|89.23|89.77|89.27|89.69|89.19|128
1748932500000|2025-06-03 06:35:00|89.75|89.25|89.73|89.23|89.76|89.26|89.7|89.2|108
1748932800000|2025-06-03 06:40:00|89.7|89.2|89.74|89.24|89.81|89.31|89.68|89.18|160
1748933100000|2025-06-03 06:45:00|89.75|89.25|89.91|89.41|89.93|89.43|89.73|89.23|172
1748933400000|2025-06-03 06:50:00|89.92|89.42|90|89.5|90.08|89.58|89.91|89.41|179
1748933700000|2025-06-03 06:55:00|90.01|89.51|90.14|89.64|90.15|89.65|90.01|89.51|137
1748934000000|2025-06-03 07:00:00|90.15|89.65|90.14|89.64|90.19|89.69|90.08|89.58|233
1748934300000|2025-06-03 07:05:00|90.15|89.65|90.15|89.65|90.18|89.68|90.11|89.61|117
1748934600000|2025-06-03 07:10:00|90.16|89.66|89.92|89.42|90.25|89.75|89.86|89.36|218
1748934900000|2025-06-03 07:15:00|89.93|89.43|89.92|89.42|89.96|89.46|89.82|89.32|165
1748935200000|2025-06-03 07:20:00|89.93|89.43|89.75|89.25|89.93|89.43|89.69|89.19|209
1748935500000|2025-06-03 07:25:00|89.74|89.24|89.73|89.23|89.76|89.26|89.68|89.18|155
1748935800000|2025-06-03 07:30:00|89.74|89.24|89.76|89.26|89.84|89.34|89.73|89.23|203
1748936100000|2025-06-03 07:35:00|89.75|89.25|89.76|89.26|89.78|89.28|89.69|89.19|134
1748936400000|2025-06-03 07:40:00|89.78|89.28|89.79|89.29|89.83|89.33|89.72|89.22|140
1748936700000|2025-06-03 07:45:00|89.8|89.3|89.73|89.23|89.82|89.32|89.7|89.2|124
1748937000000|2025-06-03 07:50:00|89.72|89.22|89.73|89.23|89.76|89.26|89.64|89.14|158
1748937300000|2025-06-03 07:55:00|89.75|89.25|89.72|89.22|89.76|89.26|89.67|89.17|158
1748937600000|2025-06-03 08:00:00|89.73|89.23|89.78|89.28|89.81|89.31|89.69|89.19|168
1748937900000|2025-06-03 08:05:00|89.8|89.3|89.62|89.12|89.8|89.3|89.62|89.12|214
1748938200000|2025-06-03 08:10:00|89.6|89.1|89.42|88.92|89.63|89.13|89.4|88.9|323
1748938500000|2025-06-03 08:15:00|89.44|88.94|89.3|88.8|89.44|88.94|89.26|88.76|282
1748938800000|2025-06-03 08:20:00|89.32|88.82|89.42|88.92|89.48|88.98|89.28|88.78|279
1748939100000|2025-06-03 08:25:00|89.41|88.91|89.57|89.07|89.57|89.07|89.37|88.87|161
1748939400000|2025-06-03 08:30:00|89.56|89.06|89.58|89.08|89.85|89.35|89.56|89.06|216
1748939700000|2025-06-03 08:35:00|89.57|89.07|89.56|89.06|89.59|89.09|89.46|88.96|183
1748940000000|2025-06-03 08:40:00|89.57|89.07|89.53|89.03|89.57|89.07|89.33|88.83|226
1748940300000|2025-06-03 08:45:00|89.54|89.04|89.62|89.12|89.66|89.16|89.46|88.96|203
1748940600000|2025-06-03 08:50:00|89.63|89.13|89.68|89.18|89.73|89.23|89.62|89.12|187
1748940900000|2025-06-03 08:55:00|89.69|89.19|89.71|89.21|89.75|89.25|89.68|89.18|129
1748941200000|2025-06-03 09:00:00|89.72|89.22|89.67|89.17|89.73|89.23|89.65|89.15|133
1748941500000|2025-06-03 09:05:00|89.65|89.15|89.74|89.24|89.76|89.26|89.61|89.11|196
1748941800000|2025-06-03 09:10:00|89.71|89.21|89.76|89.26|89.78|89.28|89.65|89.15|127
1748942100000|2025-06-03 09:15:00|89.77|89.27|89.69|89.19|89.82|89.32|89.69|89.19|144
1748942400000|2025-06-03 09:20:00|89.71|89.21|89.67|89.17|89.73|89.23|89.59|89.09|151
1748942700000|2025-06-03 09:25:00|89.69|89.19|89.68|89.18|89.71|89.21|89.62|89.12|105
1748943000000|2025-06-03 09:30:00|89.67|89.17|89.77|89.27|89.78|89.28|89.59|89.09|153
1748943300000|2025-06-03 09:35:00|89.78|89.28|89.97|89.47|89.97|89.47|89.77|89.27|246
1748943600000|2025-06-03 09:40:00|89.96|89.46|89.89|89.39|89.99|89.49|89.86|89.36|141
1748943900000|2025-06-03 09:45:00|89.87|89.37|89.97|89.47|90|89.5|89.84|89.34|207
1748944200000|2025-06-03 09:50:00|89.98|89.48|89.98|89.48|90.03|89.53|89.93|89.43|203
1748944500000|2025-06-03 09:55:00|89.99|89.49|89.93|89.43|90.03|89.53|89.91|89.41|136
1748944800000|2025-06-03 10:00:00|89.94|89.44|89.84|89.34|89.95|89.45|89.84|89.34|165
1748945100000|2025-06-03 10:05:00|89.85|89.35|89.62|89.12|89.86|89.36|89.49|88.99|317
1748945400000|2025-06-03 10:10:00|89.63|89.13|89.74|89.24|89.76|89.26|89.62|89.12|199
1748945700000|2025-06-03 10:15:00|89.75|89.25|89.64|89.14|89.76|89.26|89.62|89.12|193
1748946000000|2025-06-03 10:20:00|89.65|89.15|89.52|89.02|89.65|89.15|89.51|89.01|156
1748946300000|2025-06-03 10:25:00|89.53|89.03|89.6|89.1|89.62|89.12|89.51|89.01|109
1748946600000|2025-06-03 10:30:00|89.61|89.11|89.42|88.92|89.64|89.14|89.42|88.92|206
1748946900000|2025-06-03 10:35:00|89.43|88.93|89.5|89|89.54|89.04|89.33|88.83|189
1748947200000|2025-06-03 10:40:00|89.51|89.01|89.46|88.96|89.51|89.01|89.42|88.92|131
1748947500000|2025-06-03 10:45:00|89.47|88.97|89.49|88.99|89.53|89.03|89.43|88.93|137
1748947800000|2025-06-03 10:50:00|89.51|89.01|89.35|88.85|89.51|89.01|89.32|88.82|152
1748948100000|2025-06-03 10:55:00|89.36|88.86|89.48|88.98|89.52|89.02|89.35|88.85|85
1748948400000|2025-06-03 11:00:00|89.5|89|89.5|89|89.58|89.08|89.43|88.93|216
1748948700000|2025-06-03 11:05:00|89.51|89.01|89.5|89|89.59|89.09|89.43|88.93|103
1748949000000|2025-06-03 11:10:00|89.51|89.01|89.53|89.03|89.54|89.04|89.43|88.93|124
1748949300000|2025-06-03 11:15:00|89.52|89.02|89.42|88.92|89.54|89.04|89.38|88.88|121
1748949600000|2025-06-03 11:20:00|89.43|88.93|89.28|88.78|89.43|88.93|89.28|88.78|158
1748949900000|2025-06-03 11:25:00|89.29|88.79|89.38|88.88|89.38|88.88|89.26|88.76|171
1748950200000|2025-06-03 11:30:00|89.4|88.9|89.27|88.77|89.41|88.91|89.18|88.68|225
1748950500000|2025-06-03 11:35:00|89.28|88.78|89.16|88.66|89.28|88.78|89.12|88.62|132
1748950800000|2025-06-03 11:40:00|89.19|88.69|89.12|88.62|89.23|88.73|89.1|88.6|66
1748951100000|2025-06-03 11:45:00|89.11|88.61|89.03|88.53|89.17|88.67|89|88.5|103
1748951400000|2025-06-03 11:50:00|89.02|88.52|89.12|88.62|89.2|88.7|89|88.5|174
1748951700000|2025-06-03 11:55:00|89.15|88.65|89.19|88.69|89.28|88.78|89.12|88.62|207
1748952000000|2025-06-03 12:00:00|89.21|88.71|89.08|88.58|89.28|88.78|89.08|88.58|268
1748952300000|2025-06-03 12:05:00|89.1|88.6|89.1|88.6|89.13|88.63|88.97|88.47|196
1748952600000|2025-06-03 12:10:00|89.11|88.61|89.36|88.86|89.36|88.86|89.09|88.59|190
1748952900000|2025-06-03 12:15:00|89.37|88.87|89.2|88.7|89.46|88.96|89.18|88.68|172
1748953200000|2025-06-03 12:20:00|89.21|88.71|89.3|88.8|89.32|88.82|89.12|88.62|235
1748953500000|2025-06-03 12:25:00|89.31|88.81|89.26|88.76|89.34|88.84|89.24|88.74|205
1748953800000|2025-06-03 12:30:00|89.27|88.77|89.12|88.62|89.27|88.77|89.12|88.62|182
1748954100000|2025-06-03 12:35:00|89.13|88.63|89.22|88.72|89.25|88.75|89.07|88.57|212
1748954400000|2025-06-03 12:40:00|89.23|88.73|89.24|88.74|89.39|88.89|89.2|88.7|239
1748954700000|2025-06-03 12:45:00|89.23|88.73|89.3|88.8|89.35|88.85|89.22|88.72|176
1748955000000|2025-06-03 12:50:00|89.31|88.81|89.29|88.79|89.36|88.86|89.28|88.78|99
1748955300000|2025-06-03 12:55:00|89.3|88.8|89.29|88.79|89.33|88.83|89.23|88.73|93
1748955600000|2025-06-03 13:00:00|89.3|88.8|89.31|88.81|89.38|88.88|89.26|88.76|199
1748955900000|2025-06-03 13:05:00|89.32|88.82|89.29|88.79|89.37|88.87|89.25|88.75|125
1748956200000|2025-06-03 13:10:00|89.3|88.8|89.54|89.04|89.55|89.05|89.3|88.8|128
1748956500000|2025-06-03 13:15:00|89.55|89.05|89.76|89.26|89.8|89.3|89.55|89.05|194
1748956800000|2025-06-03 13:20:00|89.77|89.27|89.71|89.21|89.77|89.27|89.67|89.17|203
1748957100000|2025-06-03 13:25:00|89.73|89.23|89.64|89.14|89.73|89.23|89.57|89.07|165
1748957400000|2025-06-03 13:30:00|89.65|89.15|89.4|88.9|89.78|89.28|89.31|88.81|494
1748957700000|2025-06-03 13:35:00|89.41|88.91|89.46|88.96|89.54|89.04|89.24|88.74|411
1748958000000|2025-06-03 13:40:00|89.47|88.97|89.83|89.33|89.9|89.4|89.44|88.94|430
1748958300000|2025-06-03 13:45:00|89.85|89.35|89.68|89.18|89.94|89.44|89.64|89.14|417
1748958600000|2025-06-03 13:50:00|89.7|89.2|89.63|89.13|89.7|89.2|89.52|89.02|387
1748958900000|2025-06-03 13:55:00|89.65|89.15|89.64|89.14|89.74|89.24|89.56|89.06|247
1748959200000|2025-06-03 14:00:00|89.66|89.16|89.49|88.99|89.8|89.3|89.45|88.95|433
1748959500000|2025-06-03 14:05:00|89.5|89|89.33|88.83|89.53|89.03|89.16|88.66|408
1748959800000|2025-06-03 14:10:00|89.34|88.84|89.24|88.74|89.42|88.92|89.16|88.66|395
1748960100000|2025-06-03 14:15:00|89.22|88.72|89.53|89.03|89.65|89.15|89.18|88.68|421
1748960400000|2025-06-03 14:20:00|89.54|89.04|89.65|89.15|89.75|89.25|89.51|89.01|455
1748960700000|2025-06-03 14:25:00|89.64|89.14|89.78|89.28|89.79|89.29|89.59|89.09|303
1748961000000|2025-06-03 14:30:00|89.79|89.29|89.87|89.37|89.92|89.42|89.74|89.24|313
1748961300000|2025-06-03 14:35:00|89.86|89.36|89.86|89.36|89.89|89.39|89.73|89.23|319
1748961600000|2025-06-03 14:40:00|89.87|89.37|90.14|89.64|90.15|89.65|89.82|89.32|402
1748961900000|2025-06-03 14:45:00|90.12|89.62|89.96|89.46|90.17|89.67|89.92|89.42|440
1748962200000|2025-06-03 14:50:00|89.95|89.45|90.27|89.77|90.31|89.81|89.94|89.44|421
1748962500000|2025-06-03 14:55:00|90.28|89.78|90.39|89.89|90.45|89.95|90.28|89.78|401
1748962800000|2025-06-03 15:00:00|90.4|89.9|90.13|89.63|90.54|90.04|90.09|89.59|491
1748963100000|2025-06-03 15:05:00|90.14|89.64|90.07|89.57|90.36|89.86|90.05|89.55|405
1748963400000|2025-06-03 15:10:00|90.06|89.56|90.09|89.59|90.13|89.63|90.03|89.53|306
1748963700000|2025-06-03 15:15:00|90.1|89.6|90.31|89.81|90.31|89.81|90.03|89.53|374
1748964000000|2025-06-03 15:20:00|90.32|89.82|90.29|89.79|90.44|89.94|90.23|89.73|389
1748964300000|2025-06-03 15:25:00|90.3|89.8|90.31|89.81|90.39|89.89|90.24|89.74|305
1748964600000|2025-06-03 15:30:00|90.33|89.83|90.12|89.62|90.36|89.86|90.1|89.6|374
1748964900000|2025-06-03 15:35:00|90.14|89.64|90.22|89.72|90.27|89.77|90.11|89.61|380
1748965200000|2025-06-03 15:40:00|90.19|89.69|90.37|89.87|90.41|89.91|90.18|89.68|308
1748965500000|2025-06-03 15:45:00|90.38|89.88|90.14|89.64|90.42|89.92|90.13|89.63|411
1748965800000|2025-06-03 15:50:00|90.15|89.65|90.25|89.75|90.29|89.79|90.02|89.52|415
1748966100000|2025-06-03 15:55:00|90.27|89.77|90.13|89.63|90.32|89.82|90.09|89.59|285
1748966400000|2025-06-03 16:00:00|90.15|89.65|90.3|89.8|90.33|89.83|90.06|89.56|283
1748966700000|2025-06-03 16:05:00|90.31|89.81|90.08|89.58|90.34|89.84|90.06|89.56|316
1748967000000|2025-06-03 16:10:00|90.1|89.6|90.23|89.73|90.29|89.79|90.09|89.59|321
1748967300000|2025-06-03 16:15:00|90.24|89.74|90.14|89.64|90.3|89.8|90.1|89.6|367
1748967600000|2025-06-03 16:20:00|90.16|89.66|90.05|89.55|90.16|89.66|89.97|89.47|311
1748967900000|2025-06-03 16:25:00|90.07|89.57|89.96|89.46|90.09|89.59|89.9|89.4|290
1748968200000|2025-06-03 16:30:00|89.97|89.47|90.12|89.62|90.21|89.71|89.95|89.45|333
1748968500000|2025-06-03 16:35:00|90.13|89.63|90.04|89.54|90.17|89.67|90.02|89.52|277
1748968800000|2025-06-03 16:40:00|90.02|89.52|90.21|89.71|90.23|89.73|89.99|89.49|208
1748969100000|2025-06-03 16:45:00|90.23|89.73|90.29|89.79|90.3|89.8|90.08|89.58|337
1748969400000|2025-06-03 16:50:00|90.3|89.8|90.03|89.53|90.31|89.81|90.03|89.53|367
1748969700000|2025-06-03 16:55:00|90.04|89.54|89.86|89.36|90.04|89.54|89.83|89.33|334
1748970000000|2025-06-03 17:00:00|89.87|89.37|89.93|89.43|89.98|89.48|89.78|89.28|369
1748970300000|2025-06-03 17:05:00|89.94|89.44|89.96|89.46|89.98|89.48|89.82|89.32|283
1748970600000|2025-06-03 17:10:00|89.97|89.47|89.99|89.49|90.17|89.67|89.95|89.45|272
1748970900000|2025-06-03 17:15:00|90|89.5|90.15|89.65|90.15|89.65|89.98|89.48|303
1748971200000|2025-06-03 17:20:00|90.18|89.68|90.34|89.84|90.38|89.88|90.16|89.66|290
1748971500000|2025-06-03 17:25:00|90.32|89.82|90.35|89.85|90.41|89.91|90.25|89.75|254
1748971800000|2025-06-03 17:30:00|90.36|89.86|90.19|89.69|90.37|89.87|90.17|89.67|244
1748972100000|2025-06-03 17:35:00|90.2|89.7|90.23|89.73|90.28|89.78|90.13|89.63|214
1748972400000|2025-06-03 17:40:00|90.25|89.75|90.28|89.78|90.3|89.8|90.17|89.67|209
1748972700000|2025-06-03 17:45:00|90.31|89.81|90.23|89.73|90.32|89.82|90.18|89.68|141
1748973000000|2025-06-03 17:50:00|90.24|89.74|90.31|89.81|90.36|89.86|90.15|89.65|208
1748973300000|2025-06-03 17:55:00|90.32|89.82|90.27|89.77|90.34|89.84|90.17|89.67|118
1748973600000|2025-06-03 18:00:00|90.28|89.78|90.13|89.63|90.3|89.8|89.96|89.46|275
1748973900000|2025-06-03 18:05:00|90.12|89.62|90.06|89.56|90.12|89.62|89.94|89.44|273
1748974200000|2025-06-03 18:10:00|90.07|89.57|90.04|89.54|90.09|89.59|89.95|89.45|227
1748974500000|2025-06-03 18:15:00|90.05|89.55|90.07|89.57|90.1|89.6|89.9|89.4|265
1748974800000|2025-06-03 18:20:00|90.08|89.58|90.07|89.57|90.17|89.67|90.01|89.51|200
1748975100000|2025-06-03 18:25:00|90.08|89.58|90.1|89.6|90.19|89.69|90.05|89.55|114
1748975400000|2025-06-03 18:30:00|90.11|89.61|90.11|89.61|90.19|89.69|90.07|89.57|212
1748975700000|2025-06-03 18:35:00|90.12|89.62|90.23|89.73|90.27|89.77|89.98|89.48|250
1748976000000|2025-06-03 18:40:00|90.24|89.74|90.35|89.85|90.37|89.87|90.18|89.68|257
1748976300000|2025-06-03 18:45:00|90.37|89.87|90.28|89.78|90.37|89.87|90.26|89.76|176
1748976600000|2025-06-03 18:50:00|90.26|89.76|90.28|89.78|90.32|89.82|90.23|89.73|200
1748976900000|2025-06-03 18:55:00|90.29|89.79|90.38|89.88|90.43|89.93|90.29|89.79|203
1748977200000|2025-06-03 19:00:00|90.39|89.89|90.35|89.85|90.46|89.96|90.35|89.85|222
1748977500000|2025-06-03 19:05:00|90.34|89.84|90.37|89.87|90.44|89.94|90.33|89.83|200
1748977800000|2025-06-03 19:10:00|90.39|89.89|90.44|89.94|90.45|89.95|90.31|89.81|148
1748978100000|2025-06-03 19:15:00|90.45|89.95|90.63|90.13|90.65|90.15|90.43|89.93|186
1748978400000|2025-06-03 19:20:00|90.65|90.15|90.77|90.27|90.79|90.29|90.61|90.11|137
1748978700000|2025-06-03 19:25:00|90.78|90.28|90.77|90.27|90.83|90.33|90.7|90.2|162
1748979000000|2025-06-03 19:30:00|90.75|90.25|90.73|90.23|90.83|90.33|90.7|90.2|239
1748979300000|2025-06-03 19:35:00|90.74|90.24|90.76|90.26|90.83|90.33|90.72|90.22|187
1748979600000|2025-06-03 19:40:00|90.77|90.27|90.72|90.22|90.8|90.3|90.67|90.17|167
1748979900000|2025-06-03 19:45:00|90.7|90.2|90.62|90.12|90.8|90.3|90.6|90.1|205
1748980200000|2025-06-03 19:50:00|90.64|90.14|90.5|90|90.64|90.14|90.49|89.99|272
1748980500000|2025-06-03 19:55:00|90.51|90.01|90.6|90.1|90.66|90.16|90.5|90|240
1748980800000|2025-06-03 20:00:00|90.61|90.11|90.43|89.93|90.63|90.13|90.41|89.91|220
1748981100000|2025-06-03 20:05:00|90.42|89.92|90.42|89.92|90.5|90|90.36|89.86|191
1748981400000|2025-06-03 20:10:00|90.44|89.94|90.42|89.92|90.5|90|90.39|89.89|121
1748981700000|2025-06-03 20:15:00|90.43|89.93|90.28|89.78|90.43|89.93|90.26|89.76|208
1748982000000|2025-06-03 20:20:00|90.27|89.77|90.22|89.72|90.28|89.78|90.15|89.65|245
1748982300000|2025-06-03 20:25:00|90.24|89.74|89.9|89.4|90.26|89.76|89.89|89.39|236
1748982600000|2025-06-03 20:30:00|89.91|89.41|89.83|89.33|89.94|89.44|89.68|89.18|487
1748982900000|2025-06-03 20:35:00|89.85|89.35|90.06|89.56|90.11|89.61|89.81|89.31|351
1748983200000|2025-06-03 20:40:00|90.07|89.57|90.18|89.68|90.35|89.85|90.05|89.55|329
1748983500000|2025-06-03 20:45:00|90.21|89.71|90.09|89.59|90.32|89.82|90.08|89.58|248
1748983800000|2025-06-03 20:50:00|90.08|89.58|90.16|89.66|90.17|89.67|89.97|89.47|259
1748984100000|2025-06-03 20:55:00|90.18|89.68|90.12|89.62|90.2|89.7|90.09|89.59|151
1748984400000|2025-06-03 21:00:00|90.14|89.64|90.02|89.52|90.18|89.68|89.91|89.41|272
1748984700000|2025-06-03 21:05:00|90.04|89.54|90.11|89.61|90.2|89.7|89.97|89.47|184
1748985000000|2025-06-03 21:10:00|90.1|89.6|89.8|89.3|90.12|89.62|89.75|89.25|195
1748985300000|2025-06-03 21:15:00|89.81|89.31|89.85|89.35|89.89|89.39|89.76|89.26|199
1748985600000|2025-06-03 21:20:00|89.84|89.34|89.71|89.21|89.84|89.34|89.58|89.08|166
1748985900000|2025-06-03 21:25:00|89.7|89.2|89.97|89.47|89.97|89.47|89.61|89.11|84
1748986200000|2025-06-03 21:30:00|89.98|89.48|89.78|89.28|90.04|89.54|89.71|89.21|185
1748986500000|2025-06-03 21:35:00|89.79|89.29|89.7|89.2|89.91|89.41|89.69|89.19|115
1748986800000|2025-06-03 21:40:00|89.69|89.19|89.56|89.06|89.75|89.25|89.54|89.04|184
1748987100000|2025-06-03 21:45:00|89.57|89.07|89.58|89.08|89.68|89.18|89.55|89.05|165
1748987400000|2025-06-03 21:50:00|89.57|89.07|89.29|88.79|89.58|89.08|89.28|88.78|204
1748987700000|2025-06-03 21:55:00|89.31|88.81|89.26|88.76|89.35|88.85|88.93|88.43|416
1748988000000|2025-06-03 22:00:00|89.28|88.78|89.46|88.96|89.49|88.99|89.17|88.67|433
1748988300000|2025-06-03 22:05:00|89.48|88.98|89.63|89.13|89.71|89.21|89.43|88.93|374
1748988600000|2025-06-03 22:10:00|89.66|89.16|89.74|89.24|89.78|89.28|89.61|89.11|300
1748988900000|2025-06-03 22:15:00|89.75|89.25|89.77|89.27|89.79|89.29|89.63|89.13|191
1748989200000|2025-06-03 22:20:00|89.73|89.23|89.75|89.25|89.78|89.28|89.72|89.22|183
1748989500000|2025-06-03 22:25:00|89.76|89.26|89.82|89.32|89.85|89.35|89.72|89.22|108
1748989800000|2025-06-03 22:30:00|89.81|89.31|89.97|89.47|90|89.5|89.76|89.26|245
1748990100000|2025-06-03 22:35:00|89.99|89.49|90|89.5|90.04|89.54|89.94|89.44|198
1748990400000|2025-06-03 22:40:00|90.01|89.51|90.11|89.61|90.13|89.63|90|89.5|152
1748990700000|2025-06-03 22:45:00|90.12|89.62|90.1|89.6|90.16|89.66|90.07|89.57|170
1748991000000|2025-06-03 22:50:00|90.08|89.58|90.04|89.54|90.09|89.59|90|89.5|140
1748991300000|2025-06-03 22:55:00|90.05|89.55|90|89.5|90.05|89.55|89.93|89.43|163
1748991600000|2025-06-03 23:00:00|90.01|89.51|90.01|89.51|90.03|89.53|89.92|89.42|192
1748991900000|2025-06-03 23:05:00|90.03|89.53|89.99|89.49|90.04|89.54|89.96|89.46|140
1748992200000|2025-06-03 23:10:00|89.98|89.48|90.14|89.64|90.16|89.66|89.97|89.47|173
1748992500000|2025-06-03 23:15:00|90.15|89.65|89.89|89.39|90.15|89.65|89.84|89.34|238
1748992800000|2025-06-03 23:20:00|89.9|89.4|89.9|89.4|89.95|89.45|89.83|89.33|169
1748993100000|2025-06-03 23:25:00|89.91|89.41|89.9|89.4|89.92|89.42|89.8|89.3|155
1748993400000|2025-06-03 23:30:00|89.89|89.39|89.9|89.4|90.06|89.56|89.88|89.38|233
1748993700000|2025-06-03 23:35:00|89.91|89.41|89.97|89.47|90.01|89.51|89.84|89.34|234
1748994000000|2025-06-03 23:40:00|89.96|89.46|89.82|89.32|89.97|89.47|89.78|89.28|183
1748994300000|2025-06-03 23:45:00|89.83|89.33|89.84|89.34|89.93|89.43|89.82|89.32|180
1748994600000|2025-06-03 23:50:00|89.85|89.35|89.85|89.35|89.87|89.37|89.68|89.18|268
1748994900000|2025-06-03 23:55:00|89.84|89.34|89.78|89.28|89.85|89.35|89.72|89.22|168
1748995200000|2025-06-04 00:00:00|89.8|89.3|89.95|89.45|89.99|89.49|89.74|89.24|230
1748995500000|2025-06-04 00:05:00|89.93|89.43|90.04|89.54|90.15|89.65|89.93|89.43|189
1748995800000|2025-06-04 00:10:00|90.05|89.55|89.93|89.43|90.1|89.6|89.89|89.39|211
1748996100000|2025-06-04 00:15:00|89.94|89.44|90.18|89.68|90.2|89.7|89.93|89.43|232
1748996400000|2025-06-04 00:20:00|90.19|89.69|90.15|89.65|90.23|89.73|90.07|89.57|198
1748996700000|2025-06-04 00:25:00|90.16|89.66|90.08|89.58|90.22|89.72|90.07|89.57|239
1748997000000|2025-06-04 00:30:00|90.07|89.57|90.17|89.67|90.19|89.69|89.89|89.39|332
1748997300000|2025-06-04 00:35:00|90.16|89.66|90.05|89.55|90.21|89.71|90.03|89.53|311
1748997600000|2025-06-04 00:40:00|90.06|89.56|90.14|89.64|90.18|89.68|89.94|89.44|304
1748997900000|2025-06-04 00:45:00|90.15|89.65|90.34|89.84|90.35|89.85|90.07|89.57|292
1748998200000|2025-06-04 00:50:00|90.35|89.85|90.49|89.99|90.53|90.03|90.3|89.8|288
1748998500000|2025-06-04 00:55:00|90.5|90|90.65|90.15|90.65|90.15|90.49|89.99|182
1748998800000|2025-06-04 01:00:00|90.64|90.14|90.82|90.32|91|90.5|90.64|90.14|267
1748999100000|2025-06-04 01:05:00|90.84|90.34|90.89|90.39|90.94|90.44|90.8|90.3|320
1748999400000|2025-06-04 01:10:00|90.9|90.4|90.78|90.28|90.93|90.43|90.77|90.27|290
1748999700000|2025-06-04 01:15:00|90.79|90.29|90.49|89.99|90.8|90.3|90.46|89.96|283
1749000000000|2025-06-04 01:20:00|90.5|90|90.56|90.06|90.59|90.09|90.42|89.92|241
1749000300000|2025-06-04 01:25:00|90.57|90.07|90.55|90.05|90.76|90.26|90.52|90.02|286
1749000600000|2025-06-04 01:30:00|90.56|90.06|90.43|89.93|90.6|90.1|90.42|89.92|181
1749000900000|2025-06-04 01:35:00|90.45|89.95|90.41|89.91|90.51|90.01|90.31|89.81|226
1749001200000|2025-06-04 01:40:00|90.42|89.92|90.61|90.11|90.64|90.14|90.35|89.85|204
1749001500000|2025-06-04 01:45:00|90.62|90.12|90.72|90.22|90.76|90.26|90.59|90.09|310
1749001800000|2025-06-04 01:50:00|90.73|90.23|90.6|90.1|90.82|90.32|90.47|89.97|182
1749002100000|2025-06-04 01:55:00|90.59|90.09|90.61|90.11|90.69|90.19|90.48|89.98|70
1749002400000|2025-06-04 02:00:00|90.62|90.12|90.83|90.33|90.84|90.34|90.6|90.1|102
1749002700000|2025-06-04 02:05:00|90.82|90.32|90.92|90.42|90.96|90.46|90.74|90.24|141
1749003000000|2025-06-04 02:10:00|90.93|90.43|90.78|90.28|90.97|90.47|90.77|90.27|130
1749003300000|2025-06-04 02:15:00|90.79|90.29|90.65|90.15|90.89|90.39|90.6|90.1|250
1749003600000|2025-06-04 02:20:00|90.66|90.16|90.47|89.97|90.68|90.18|90.46|89.96|252
1749003900000|2025-06-04 02:25:00|90.46|89.96|90.48|89.98|90.49|89.99|90.42|89.92|146
1749004200000|2025-06-04 02:30:00|90.47|89.97|90.43|89.93|90.49|89.99|90.36|89.86|143
1749004500000|2025-06-04 02:35:00|90.44|89.94|90.3|89.8|90.44|89.94|90.25|89.75|211
1749004800000|2025-06-04 02:40:00|90.32|89.82|90.4|89.9|90.44|89.94|90.28|89.78|181
1749005100000|2025-06-04 02:45:00|90.39|89.89|90.32|89.82|90.42|89.92|90.3|89.8|147
1749005400000|2025-06-04 02:50:00|90.34|89.84|90.23|89.73|90.35|89.85|90.19|89.69|153
1749005700000|2025-06-04 02:55:00|90.22|89.72|90.28|89.78|90.31|89.81|90.21|89.71|113
1749006000000|2025-06-04 03:00:00|90.29|89.79|90.45|89.95|90.48|89.98|90.21|89.71|230
1749006300000|2025-06-04 03:05:00|90.44|89.94|90.5|90|90.52|90.02|90.36|89.86|246
1749006600000|2025-06-04 03:10:00|90.49|89.99|90.53|90.03|90.63|90.13|90.44|89.94|269
1749006900000|2025-06-04 03:15:00|90.54|90.04|90.67|90.17|90.74|90.24|90.54|90.04|313
1749007200000|2025-06-04 03:20:00|90.69|90.19|90.68|90.18|90.84|90.34|90.64|90.14|197
1749007500000|2025-06-04 03:25:00|90.69|90.19|90.73|90.23|90.77|90.27|90.69|90.19|105
1749007800000|2025-06-04 03:30:00|90.74|90.24|90.77|90.27|90.85|90.35|90.74|90.24|186
1749008100000|2025-06-04 03:35:00|90.78|90.28|90.81|90.31|90.89|90.39|90.76|90.26|180
1749008400000|2025-06-04 03:40:00|90.82|90.32|90.78|90.28|90.88|90.38|90.76|90.26|166
1749008700000|2025-06-04 03:45:00|90.8|90.3|90.75|90.25|90.88|90.38|90.7|90.2|221
1749009000000|2025-06-04 03:50:00|90.76|90.26|90.7|90.2|90.82|90.32|90.69|90.19|174
1749009300000|2025-06-04 03:55:00|90.71|90.21|90.66|90.16|90.73|90.23|90.65|90.15|135
1749009600000|2025-06-04 04:00:00|90.67|90.17|90.79|90.29|90.8|90.3|90.62|90.12|212
1749009900000|2025-06-04 04:05:00|90.8|90.3|90.86|90.36|90.86|90.36|90.74|90.24|183
1749010200000|2025-06-04 04:10:00|90.87|90.37|90.82|90.32|90.92|90.42|90.81|90.31|158
1749010500000|2025-06-04 04:15:00|90.81|90.31|90.83|90.33|90.86|90.36|90.77|90.27|151
1749010800000|2025-06-04 04:20:00|90.82|90.32|90.95|90.45|90.95|90.45|90.73|90.23|238
1749011100000|2025-06-04 04:25:00|90.94|90.44|90.93|90.43|90.97|90.47|90.85|90.35|147
1749011400000|2025-06-04 04:30:00|90.94|90.44|90.9|90.4|90.95|90.45|90.72|90.22|211
1749011700000|2025-06-04 04:35:00|90.91|90.41|90.9|90.4|90.91|90.41|90.82|90.32|140
1749012000000|2025-06-04 04:40:00|90.89|90.39|90.98|90.48|90.99|90.49|90.86|90.36|128
1749012300000|2025-06-04 04:45:00|90.99|90.49|91.1|90.6|91.15|90.65|90.97|90.47|216
1749012600000|2025-06-04 04:50:00|91.11|90.61|90.99|90.49|91.16|90.66|90.98|90.48|186
1749012900000|2025-06-04 04:55:00|90.98|90.48|91.02|90.52|91.06|90.56|90.98|90.48|187
1749013200000|2025-06-04 05:00:00|91.03|90.53|90.92|90.42|91.1|90.6|90.89|90.39|289
1749013500000|2025-06-04 05:05:00|90.93|90.43|90.88|90.38|91.04|90.54|90.85|90.35|235
1749013800000|2025-06-04 05:10:00|90.87|90.37|90.79|90.29|90.89|90.39|90.75|90.25|219
1749014100000|2025-06-04 05:15:00|90.78|90.28|90.71|90.21|90.88|90.38|90.67|90.17|279
1749014400000|2025-06-04 05:20:00|90.72|90.22|90.65|90.15|90.72|90.22|90.62|90.12|294
1749014700000|2025-06-04 05:25:00|90.66|90.16|90.57|90.07|90.67|90.17|90.54|90.04|236
1749015000000|2025-06-04 05:30:00|90.58|90.08|90.56|90.06|90.6|90.1|90.51|90.01|232
1749015300000|2025-06-04 05:35:00|90.57|90.07|90.57|90.07|90.62|90.12|90.51|90.01|230
1749015600000|2025-06-04 05:40:00|90.58|90.08|90.63|90.13|90.7|90.2|90.58|90.08|160
1749015900000|2025-06-04 05:45:00|90.62|90.12|90.58|90.08|90.69|90.19|90.58|90.08|193
1749016200000|2025-06-04 05:50:00|90.59|90.09|90.57|90.07|90.68|90.18|90.56|90.06|168
1749016500000|2025-06-04 05:55:00|90.56|90.06|90.48|89.98|90.62|90.12|90.45|89.95|91
1749016800000|2025-06-04 06:00:00|90.49|89.99|90.49|89.99|90.57|90.07|90.45|89.95|192
1749017100000|2025-06-04 06:05:00|90.5|90|90.33|89.83|90.51|90.01|90.32|89.82|142
1749017400000|2025-06-04 06:10:00|90.34|89.84|90.38|89.88|90.41|89.91|90.27|89.77|158
1749017700000|2025-06-04 06:15:00|90.37|89.87|90.27|89.77|90.38|89.88|90.24|89.74|150
1749018000000|2025-06-04 06:20:00|90.28|89.78|90.31|89.81|90.39|89.89|90.27|89.77|168
1749018300000|2025-06-04 06:25:00|90.32|89.82|90.42|89.92|90.46|89.96|90.3|89.8|208
1749018600000|2025-06-04 06:30:00|90.43|89.93|90.31|89.81|90.43|89.93|90.29|89.79|124
1749018900000|2025-06-04 06:35:00|90.32|89.82|90.2|89.7|90.36|89.86|90.14|89.64|167
1749019200000|2025-06-04 06:40:00|90.22|89.72|90.35|89.85|90.47|89.97|90.22|89.72|275
1749019500000|2025-06-04 06:45:00|90.36|89.86|90.44|89.94|90.44|89.94|90.27|89.77|172
1749019800000|2025-06-04 06:50:00|90.46|89.96|90.35|89.85|90.5|90|90.34|89.84|146
1749020100000|2025-06-04 06:55:00|90.36|89.86|90.42|89.92|90.43|89.93|90.32|89.82|139
1749020400000|2025-06-04 07:00:00|90.44|89.94|90.57|90.07|90.6|90.1|90.42|89.92|212
1749020700000|2025-06-04 07:05:00|90.58|90.08|90.62|90.12|90.66|90.16|90.54|90.04|208
1749021000000|2025-06-04 07:10:00|90.63|90.13|90.51|90.01|90.66|90.16|90.51|90.01|200
1749021300000|2025-06-04 07:15:00|90.5|90|90.43|89.93|90.5|90|90.42|89.92|178
1749021600000|2025-06-04 07:20:00|90.42|89.92|90.43|89.93|90.5|90|90.33|89.83|150
1749021900000|2025-06-04 07:25:00|90.42|89.92|90.46|89.96|90.47|89.97|90.36|89.86|168
1749022200000|2025-06-04 07:30:00|90.47|89.97|90.4|89.9|90.5|90|90.36|89.86|222
1749022500000|2025-06-04 07:35:00|90.41|89.91|90.4|89.9|90.47|89.97|90.31|89.81|152
1749022800000|2025-06-04 07:40:00|90.41|89.91|90.41|89.91|90.43|89.93|90.35|89.85|170
1749023100000|2025-06-04 07:45:00|90.42|89.92|90.54|90.04|90.55|90.05|90.36|89.86|107
1749023400000|2025-06-04 07:50:00|90.55|90.05|90.57|90.07|90.67|90.17|90.53|90.03|97
1749023700000|2025-06-04 07:55:00|90.56|90.06|90.57|90.07|90.59|90.09|90.52|90.02|194
1749024000000|2025-06-04 08:00:00|90.58|90.08|90.64|90.14|90.66|90.16|90.57|90.07|256
1749024300000|2025-06-04 08:05:00|90.63|90.13|90.83|90.33|90.84|90.34|90.63|90.13|235
1749024600000|2025-06-04 08:10:00|90.82|90.32|90.71|90.21|90.84|90.34|90.69|90.19|181
1749024900000|2025-06-04 08:15:00|90.72|90.22|90.88|90.38|90.91|90.41|90.7|90.2|179
1749025200000|2025-06-04 08:20:00|90.89|90.39|90.91|90.41|90.94|90.44|90.83|90.33|215
1749025500000|2025-06-04 08:25:00|90.92|90.42|90.81|90.31|90.94|90.44|90.79|90.29|255
1749025800000|2025-06-04 08:30:00|90.8|90.3|90.8|90.3|90.92|90.42|90.77|90.27|249
1749026100000|2025-06-04 08:35:00|90.81|90.31|90.77|90.27|90.82|90.32|90.74|90.24|258
1749026400000|2025-06-04 08:40:00|90.78|90.28|90.7|90.2|90.82|90.32|90.69|90.19|176
1749026700000|2025-06-04 08:45:00|90.71|90.21|90.7|90.2|90.79|90.29|90.66|90.16|156
1749027000000|2025-06-04 08:50:00|90.71|90.21|90.62|90.12|90.71|90.21|90.62|90.12|101
1749027300000|2025-06-04 08:55:00|90.61|90.11|90.62|90.12|90.62|90.12|90.56|90.06|55
1749027600000|2025-06-04 09:00:00|90.61|90.11|90.66|90.16|90.76|90.26|90.6|90.1|149
1749027900000|2025-06-04 09:05:00|90.64|90.14|90.69|90.19|90.79|90.29|90.64|90.14|218
1749028200000|2025-06-04 09:10:00|90.71|90.21|90.61|90.11|90.8|90.3|90.57|90.07|178
1749028500000|2025-06-04 09:15:00|90.6|90.1|90.5|90|90.61|90.11|90.45|89.95|220
1749028800000|2025-06-04 09:20:00|90.51|90.01|90.53|90.03|90.54|90.04|90.35|89.85|198
1749029100000|2025-06-04 09:25:00|90.52|90.02|90.53|90.03|90.58|90.08|90.43|89.93|190
1749029400000|2025-06-04 09:30:00|90.52|90.02|90.51|90.01|90.62|90.12|90.49|89.99|210
1749029700000|2025-06-04 09:35:00|90.5|90|90.62|90.12|90.67|90.17|90.47|89.97|158
1749030000000|2025-06-04 09:40:00|90.63|90.13|90.8|90.3|90.81|90.31|90.61|90.11|270
1749030300000|2025-06-04 09:45:00|90.81|90.31|90.92|90.42|90.99|90.49|90.81|90.31|219
1749030600000|2025-06-04 09:50:00|90.93|90.43|91.08|90.58|91.08|90.58|90.91|90.41|230
1749030900000|2025-06-04 09:55:00|91.07|90.57|91.09|90.59|91.1|90.6|91.03|90.53|195
1749031200000|2025-06-04 10:00:00|91.08|90.58|91.12|90.62|91.15|90.65|91.06|90.56|132
1749031500000|2025-06-04 10:05:00|91.13|90.63|91.17|90.67|91.18|90.68|91.04|90.54|151
1749031800000|2025-06-04 10:10:00|91.16|90.66|91.19|90.69|91.21|90.71|91.14|90.64|128
1749032100000|2025-06-04 10:15:00|91.18|90.68|91.15|90.65|91.22|90.72|91.1|90.6|250
1749032400000|2025-06-04 10:20:00|91.16|90.66|91.15|90.65|91.16|90.66|91|90.5|183
1749032700000|2025-06-04 10:25:00|91.16|90.66|91.17|90.67|91.23|90.73|91.09|90.59|188
1749033000000|2025-06-04 10:30:00|91.16|90.66|90.97|90.47|91.17|90.67|90.96|90.46|158
1749033300000|2025-06-04 10:35:00|90.98|90.48|90.94|90.44|91.05|90.55|90.88|90.38|180
1749033600000|2025-06-04 10:40:00|90.95|90.45|91.13|90.63|91.15|90.65|90.93|90.43|194
1749033900000|2025-06-04 10:45:00|91.14|90.64|91.02|90.52|91.15|90.65|90.99|90.49|170
1749034200000|2025-06-04 10:50:00|91.03|90.53|91.01|90.51|91.06|90.56|90.95|90.45|207
1749034500000|2025-06-04 10:55:00|91.02|90.52|90.89|90.39|91.02|90.52|90.87|90.37|149
1749034800000|2025-06-04 11:00:00|90.9|90.4|90.92|90.42|90.94|90.44|90.87|90.37|226
1749035100000|2025-06-04 11:05:00|90.94|90.44|90.99|90.49|91|90.5|90.85|90.35|244
1749035400000|2025-06-04 11:10:00|91|90.5|90.91|90.41|91.04|90.54|90.84|90.34|216
1749035700000|2025-06-04 11:15:00|90.9|90.4|90.74|90.24|90.99|90.49|90.71|90.21|299
1749036000000|2025-06-04 11:20:00|90.75|90.25|90.73|90.23|90.84|90.34|90.67|90.17|235
1749036300000|2025-06-04 11:25:00|90.74|90.24|90.74|90.24|90.79|90.29|90.66|90.16|209
1749036600000|2025-06-04 11:30:00|90.73|90.23|90.6|90.1|90.77|90.27|90.58|90.08|252
1749036900000|2025-06-04 11:35:00|90.61|90.11|90.69|90.19|90.71|90.21|90.56|90.06|310
1749037200000|2025-06-04 11:40:00|90.7|90.2|90.6|90.1|90.72|90.22|90.57|90.07|214
1749037500000|2025-06-04 11:45:00|90.59|90.09|90.67|90.17|90.77|90.27|90.54|90.04|278
1749037800000|2025-06-04 11:50:00|90.66|90.16|90.67|90.17|90.73|90.23|90.59|90.09|197
1749038100000|2025-06-04 11:55:00|90.68|90.18|90.41|89.91|90.68|90.18|90.37|89.87|206
1749038400000|2025-06-04 12:00:00|90.43|89.93|90.42|89.92|90.47|89.97|90.28|89.78|405
1749038700000|2025-06-04 12:05:00|90.43|89.93|90.47|89.97|90.56|90.06|90.38|89.88|293
1749039000000|2025-06-04 12:10:00|90.48|89.98|90.46|89.96|90.54|90.04|90.44|89.94|223
1749039300000|2025-06-04 12:15:00|90.45|89.95|90.15|89.65|90.45|89.95|90.13|89.63|225
1749039600000|2025-06-04 12:20:00|90.16|89.66|90.05|89.55|90.16|89.66|89.95|89.45|452
1749039900000|2025-06-04 12:25:00|90.07|89.57|90.04|89.54|90.13|89.63|89.98|89.48|352
1749040200000|2025-06-04 12:30:00|90.05|89.55|90.08|89.58|90.14|89.64|89.83|89.33|398
1749040500000|2025-06-04 12:35:00|90.1|89.6|90.04|89.54|90.14|89.64|89.95|89.45|323
1749040800000|2025-06-04 12:40:00|90.05|89.55|90.11|89.61|90.15|89.65|89.99|89.49|222
1749041100000|2025-06-04 12:45:00|90.12|89.62|90.2|89.7|90.24|89.74|90.11|89.61|266
1749041400000|2025-06-04 12:50:00|90.19|89.69|90.18|89.68|90.21|89.71|90.09|89.59|209
1749041700000|2025-06-04 12:55:00|90.17|89.67|90.14|89.64|90.23|89.73|90.13|89.63|198
1749042000000|2025-06-04 13:00:00|90.15|89.65|90.21|89.71|90.25|89.75|90.09|89.59|275
1749042300000|2025-06-04 13:05:00|90.22|89.72|90.16|89.66|90.33|89.83|90.09|89.59|376
1749042600000|2025-06-04 13:10:00|90.17|89.67|90.1|89.6|90.21|89.71|90.09|89.59|252
1749042900000|2025-06-04 13:15:00|90.11|89.61|90.12|89.62|90.25|89.75|90.02|89.52|317
1749043200000|2025-06-04 13:20:00|90.13|89.63|90.36|89.86|90.43|89.93|90.11|89.61|345
1749043500000|2025-06-04 13:25:00|90.37|89.87|90.25|89.75|90.39|89.89|90.23|89.73|167
1749043800000|2025-06-04 13:30:00|90.26|89.76|90.67|90.17|90.67|90.17|90.24|89.74|308
1749044100000|2025-06-04 13:35:00|90.68|90.18|90.77|90.27|90.79|90.29|90.63|90.13|217
1749044400000|2025-06-04 13:40:00|90.78|90.28|90.57|90.07|90.85|90.35|90.56|90.06|264
1749044700000|2025-06-04 13:45:00|90.58|90.08|90.54|90.04|90.78|90.28|90.54|90.04|219
1749045000000|2025-06-04 13:50:00|90.53|90.03|90.18|89.68|90.53|90.03|90.16|89.66|188
1749045300000|2025-06-04 13:55:00|90.19|89.69|90.14|89.64|90.25|89.75|90.13|89.63|163
1749045600000|2025-06-04 14:00:00|90.12|89.62|89.77|89.27|90.13|89.63|89.76|89.26|326
1749045900000|2025-06-04 14:05:00|89.76|89.26|89.79|89.29|89.82|89.32|89.57|89.07|291
1749046200000|2025-06-04 14:10:00|89.76|89.26|89.89|89.39|89.92|89.42|89.76|89.26|207
1749046500000|2025-06-04 14:15:00|89.88|89.38|90|89.5|90.02|89.52|89.84|89.34|206
1749046800000|2025-06-04 14:20:00|89.99|89.49|89.96|89.46|90.01|89.51|89.87|89.37|198
1749047100000|2025-06-04 14:25:00|89.97|89.47|89.92|89.42|90.04|89.54|89.88|89.38|167
1749047400000|2025-06-04 14:30:00|89.91|89.41|90.01|89.51|90.14|89.64|89.91|89.41|175
1749047700000|2025-06-04 14:35:00|90.02|89.52|89.88|89.38|90.04|89.54|89.84|89.34|142
1749048000000|2025-06-04 14:40:00|89.89|89.39|90.02|89.52|90.03|89.53|89.87|89.37|178
1749048300000|2025-06-04 14:45:00|90.01|89.51|90.18|89.68|90.26|89.76|90|89.5|183
1749048600000|2025-06-04 14:50:00|90.17|89.67|90.22|89.72|90.23|89.73|90.12|89.62|194
1749048900000|2025-06-04 14:55:00|90.21|89.71|90.39|89.89|90.43|89.93|90.21|89.71|166
1749049200000|2025-06-04 15:00:00|90.4|89.9|90.32|89.82|90.42|89.92|90.26|89.76|155
1749049500000|2025-06-04 15:05:00|90.31|89.81|90.32|89.82|90.45|89.95|90.24|89.74|196
1749049800000|2025-06-04 15:10:00|90.31|89.81|90.32|89.82|90.45|89.95|90.29|89.79|209
1749050100000|2025-06-04 15:15:00|90.33|89.83|90.53|90.03|90.55|90.05|90.33|89.83|184
1749050400000|2025-06-04 15:20:00|90.54|90.04|90.4|89.9|90.55|90.05|90.34|89.84|218
1749050700000|2025-06-04 15:25:00|90.39|89.89|90.29|89.79|90.43|89.93|90.28|89.78|276
1749051000000|2025-06-04 15:30:00|90.31|89.81|90.2|89.7|90.31|89.81|90.15|89.65|348
1749051300000|2025-06-04 15:35:00|90.18|89.68|90.4|89.9|90.48|89.98|90.17|89.67|468
1749051600000|2025-06-04 15:40:00|90.41|89.91|90.34|89.84|90.52|90.02|90.32|89.82|557
1749051900000|2025-06-04 15:45:00|90.35|89.85|90.3|89.8|90.5|90|90.24|89.74|486
1749052200000|2025-06-04 15:50:00|90.31|89.81|90.28|89.78|90.39|89.89|90.23|89.73|336
1749052500000|2025-06-04 15:55:00|90.29|89.79|90.28|89.78|90.44|89.94|90.22|89.72|416
1749052800000|2025-06-04 16:00:00|90.29|89.79|90.08|89.58|90.29|89.79|90.06|89.56|240
1749053100000|2025-06-04 16:05:00|90.1|89.6|90.17|89.67|90.22|89.72|90.01|89.51|279
1749053400000|2025-06-04 16:10:00|90.18|89.68|90.18|89.68|90.29|89.79|90.18|89.68|115
1749053700000|2025-06-04 16:15:00|90.17|89.67|90.2|89.7|90.23|89.73|90.08|89.58|182
1749054000000|2025-06-04 16:20:00|90.21|89.71|90.07|89.57|90.32|89.82|90.06|89.56|209
1749054300000|2025-06-04 16:25:00|90.06|89.56|89.97|89.47|90.11|89.61|89.97|89.47|103
1749054600000|2025-06-04 16:30:00|89.96|89.46|90.14|89.64|90.16|89.66|89.93|89.43|187
1749054900000|2025-06-04 16:35:00|90.12|89.62|90.2|89.7|90.23|89.73|90.05|89.55|111
1749055200000|2025-06-04 16:40:00|90.19|89.69|89.99|89.49|90.21|89.71|89.98|89.48|91
1749055500000|2025-06-04 16:45:00|90|89.5|89.89|89.39|90.03|89.53|89.89|89.39|128
1749055800000|2025-06-04 16:50:00|89.9|89.4|89.99|89.49|90.01|89.51|89.9|89.4|104
1749056100000|2025-06-04 16:55:00|89.98|89.48|90.04|89.54|90.06|89.56|89.92|89.42|61
1749056400000|2025-06-04 17:00:00|90.03|89.53|89.79|89.29|90.05|89.55|89.77|89.27|121
1749056700000|2025-06-04 17:05:00|89.78|89.28|89.48|88.98|89.79|89.29|89.48|88.98|136
1749057000000|2025-06-04 17:10:00|89.49|88.99|89.59|89.09|89.67|89.17|89.46|88.96|131
1749057300000|2025-06-04 17:15:00|89.6|89.1|89.58|89.08|89.6|89.1|89.58|89.08|3
1749057600000|2025-06-04 17:20:00|89.64|89.14|89.56|89.06|89.67|89.17|89.56|89.06|152
1749057900000|2025-06-04 17:25:00|89.57|89.07|89.32|88.82|89.57|89.07|89.32|88.82|164
1749058200000|2025-06-04 17:30:00|89.31|88.81|89.25|88.75|89.31|88.81|89.13|88.63|289
1749058500000|2025-06-04 17:35:00|89.24|88.74|89.12|88.62|89.3|88.8|89.05|88.55|225
1749058800000|2025-06-04 17:40:00|89.11|88.61|89.16|88.66|89.25|88.75|89.1|88.6|181
1749059100000|2025-06-04 17:45:00|89.17|88.67|89.18|88.68|89.23|88.73|89.02|88.52|220
1749059400000|2025-06-04 17:50:00|89.17|88.67|89.25|88.75|89.28|88.78|89.07|88.57|152
1749059700000|2025-06-04 17:55:00|89.27|88.77|89.25|88.75|89.3|88.8|89.21|88.71|114
1749060000000|2025-06-04 18:00:00|89.27|88.77|89.46|88.96|89.52|89.02|89.26|88.76|145
1749060300000|2025-06-04 18:05:00|89.43|88.93|89.29|88.79|89.48|88.98|89.21|88.71|143
1749060600000|2025-06-04 18:10:00|89.3|88.8|89.36|88.86|89.41|88.91|89.21|88.71|112
1749060900000|2025-06-04 18:15:00|89.38|88.88|89.49|88.99|89.62|89.12|89.37|88.87|210
1749061200000|2025-06-04 18:20:00|89.51|89.01|89.45|88.95|89.51|89.01|89.38|88.88|120
1749061500000|2025-06-04 18:25:00|89.44|88.94|89.52|89.02|89.56|89.06|89.41|88.91|116
1749061800000|2025-06-04 18:30:00|89.51|89.01|89.52|89.02|89.56|89.06|89.44|88.94|125
1749062100000|2025-06-04 18:35:00|89.51|89.01|89.53|89.03|89.56|89.06|89.49|88.99|63
1749062400000|2025-06-04 18:40:00|89.52|89.02|89.56|89.06|89.58|89.08|89.48|88.98|80
1749062700000|2025-06-04 18:45:00|89.57|89.07|89.56|89.06|89.62|89.12|89.51|89.01|141
1749063000000|2025-06-04 18:50:00|89.55|89.05|89.44|88.94|89.56|89.06|89.42|88.92|147
1749063300000|2025-06-04 18:55:00|89.43|88.93|89.38|88.88|89.49|88.99|89.36|88.86|118
1749063600000|2025-06-04 19:00:00|89.37|88.87|89.38|88.88|89.41|88.91|89.28|88.78|138
1749063900000|2025-06-04 19:05:00|89.37|88.87|89.3|88.8|89.46|88.96|89.28|88.78|157
1749064200000|2025-06-04 19:10:00|89.31|88.81|89.38|88.88|89.41|88.91|89.28|88.78|98
1749064500000|2025-06-04 19:15:00|89.37|88.87|89.45|88.95|89.47|88.97|89.25|88.75|201
1749064800000|2025-06-04 19:20:00|89.44|88.94|89.49|88.99|89.53|89.03|89.38|88.88|112
1749065100000|2025-06-04 19:25:00|89.5|89|89.4|88.9|89.53|89.03|89.38|88.88|81
1749065400000|2025-06-04 19:30:00|89.39|88.89|89.44|88.94|89.55|89.05|89.33|88.83|142
1749065700000|2025-06-04 19:35:00|89.45|88.95|89.5|89|89.6|89.1|89.37|88.87|163
1749066000000|2025-06-04 19:40:00|89.49|88.99|89.48|88.98|89.53|89.03|89.36|88.86|122
1749066300000|2025-06-04 19:45:00|89.49|88.99|89.45|88.95|89.55|89.05|89.38|88.88|107
1749066600000|2025-06-04 19:50:00|89.44|88.94|89.32|88.82|89.47|88.97|89.28|88.78|106
1749066900000|2025-06-04 19:55:00|89.3|88.8|89.12|88.62|89.33|88.83|89.12|88.62|131
1749067200000|2025-06-04 20:00:00|89.11|88.61|88.92|88.42|89.13|88.63|88.92|88.42|128
1749067500000|2025-06-04 20:05:00|88.93|88.43|88.83|88.33|88.97|88.47|88.69|88.19|207
1749067800000|2025-06-04 20:10:00|88.82|88.32|88.67|88.17|88.88|88.38|88.61|88.11|190
1749068100000|2025-06-04 20:15:00|88.66|88.16|88.46|87.96|88.69|88.19|88.43|87.93|322
1749068400000|2025-06-04 20:20:00|88.47|87.97|88.33|87.83|88.48|87.98|88.13|87.63|400
1749068700000|2025-06-04 20:25:00|88.32|87.82|88.58|88.08|88.59|88.09|88.31|87.81|269
1749069000000|2025-06-04 20:30:00|88.56|88.06|88.56|88.06|88.62|88.12|88.45|87.95|183
1749069300000|2025-06-04 20:35:00|88.57|88.07|88.4|87.9|88.57|88.07|88.39|87.89|231
1749069600000|2025-06-04 20:40:00|88.41|87.91|88.5|88|88.54|88.04|88.34|87.84|218
1749069900000|2025-06-04 20:45:00|88.51|88.01|88.24|87.74|88.51|88.01|88.21|87.71|264
1749070200000|2025-06-04 20:50:00|88.25|87.75|88.33|87.83|88.41|87.91|88.19|87.69|227
1749070500000|2025-06-04 20:55:00|88.26|87.76|88.21|87.71|88.33|87.83|88.18|87.68|206
1749070800000|2025-06-04 21:00:00|88.23|87.73|88.03|87.53|88.24|87.74|88.03|87.53|187
1749071100000|2025-06-04 21:05:00|88.04|87.54|87.84|87.34|88.05|87.55|87.61|87.11|257
1749071400000|2025-06-04 21:10:00|87.85|87.35|87.96|87.46|88|87.5|87.69|87.19|258
1749071700000|2025-06-04 21:15:00|87.94|87.44|87.77|87.27|87.95|87.45|87.71|87.21|254
1749072000000|2025-06-04 21:20:00|87.76|87.26|87.92|87.42|87.96|87.46|87.71|87.21|195
1749072300000|2025-06-04 21:25:00|87.93|87.43|88.24|87.74|88.27|87.77|87.89|87.39|143
1749072600000|2025-06-04 21:30:00|88.23|87.73|88.42|87.92|88.45|87.95|88.22|87.72|177
1749072900000|2025-06-04 21:35:00|88.44|87.94|88.5|88|88.58|88.08|88.39|87.89|181
1749073200000|2025-06-04 21:40:00|88.51|88.01|88.64|88.14|88.68|88.18|88.45|87.95|184
1749073500000|2025-06-04 21:45:00|88.65|88.15|88.75|88.25|88.79|88.29|88.6|88.1|212
1749073800000|2025-06-04 21:50:00|88.74|88.24|88.79|88.29|88.83|88.33|88.73|88.23|111
1749074100000|2025-06-04 21:55:00|88.8|88.3|88.62|88.12|88.8|88.3|88.61|88.11|107
1749074400000|2025-06-04 22:00:00|88.63|88.13|88.48|87.98|88.63|88.13|88.35|87.85|317
1749074700000|2025-06-04 22:05:00|88.47|87.97|88.36|87.86|88.49|87.99|88.3|87.8|203
1749075000000|2025-06-04 22:10:00|88.37|87.87|88.53|88.03|88.6|88.1|88.35|87.85|205
1749075300000|2025-06-04 22:15:00|88.51|88.01|88.64|88.14|88.66|88.16|88.49|87.99|207
1749075600000|2025-06-04 22:20:00|88.66|88.16|88.3|87.8|88.68|88.18|88.25|87.75|181
1749075900000|2025-06-04 22:25:00|88.32|87.82|88.19|87.69|88.37|87.87|88.14|87.64|236
1749076200000|2025-06-04 22:30:00|88.2|87.7|88.24|87.74|88.32|87.82|88.15|87.65|229
1749076500000|2025-06-04 22:35:00|88.23|87.73|88.32|87.82|88.4|87.9|88.2|87.7|217
1749076800000|2025-06-04 22:40:00|88.33|87.83|88.29|87.79|88.4|87.9|88.28|87.78|106
1749077100000|2025-06-04 22:45:00|88.3|87.8|88.03|87.53|88.3|87.8|88.03|87.53|147
1749077400000|2025-06-04 22:50:00|88.04|87.54|87.92|87.42|88.05|87.55|87.89|87.39|199
1749077700000|2025-06-04 22:55:00|87.91|87.41|87.94|87.44|88.01|87.51|87.91|87.41|90
1749078000000|2025-06-04 23:00:00|87.93|87.43|88.06|87.56|88.13|87.63|87.92|87.42|249
1749078300000|2025-06-04 23:05:00|88.05|87.55|88.22|87.72|88.35|87.85|88.03|87.53|272
1749078600000|2025-06-04 23:10:00|88.21|87.71|88.05|87.55|88.31|87.81|88.05|87.55|130
1749078900000|2025-06-04 23:15:00|88.07|87.57|87.97|87.47|88.19|87.69|87.96|87.46|192
1749079200000|2025-06-04 23:20:00|87.94|87.44|88.06|87.56|88.08|87.58|87.89|87.39|271
1749079500000|2025-06-04 23:25:00|88.08|87.58|88.09|87.59|88.17|87.67|88.06|87.56|157
1749079800000|2025-06-04 23:30:00|88.1|87.6|88.17|87.67|88.21|87.71|87.98|87.48|163
1749080100000|2025-06-04 23:35:00|88.18|87.68|88.26|87.76|88.29|87.79|88.15|87.65|155
1749080400000|2025-06-04 23:40:00|88.28|87.78|88.38|87.88|88.4|87.9|88.26|87.76|133
1749080700000|2025-06-04 23:45:00|88.37|87.87|88.35|87.85|88.38|87.88|88.27|87.77|94
1749081000000|2025-06-04 23:50:00|88.32|87.82|88.33|87.83|88.41|87.91|88.3|87.8|56
1749081300000|2025-06-04 23:55:00|88.34|87.84|88.22|87.72|88.34|87.84|88.14|87.64|90
1749081600000|2025-06-05 00:00:00|88.23|87.73|88.34|87.84|88.38|87.88|88.16|87.66|71
1749081900000|2025-06-05 00:05:00|88.33|87.83|88.35|87.85|88.43|87.93|88.24|87.74|148
1749082200000|2025-06-05 00:10:00|88.36|87.86|88.32|87.82|88.44|87.94|88.27|87.77|147
1749082500000|2025-06-05 00:15:00|88.33|87.83|88.19|87.69|88.45|87.95|88.19|87.69|174
1749082800000|2025-06-05 00:20:00|88.18|87.68|88.19|87.69|88.42|87.92|88.12|87.62|282
1749083100000|2025-06-05 00:25:00|88.21|87.71|88.55|88.05|88.62|88.12|88.21|87.71|213
1749083400000|2025-06-05 00:30:00|88.56|88.06|88.63|88.13|88.75|88.25|88.54|88.04|213
1749083700000|2025-06-05 00:35:00|88.62|88.12|88.7|88.2|88.78|88.28|88.61|88.11|194
1749084000000|2025-06-05 00:40:00|88.71|88.21|88.6|88.1|88.72|88.22|88.54|88.04|190
1749084300000|2025-06-05 00:45:00|88.59|88.09|88.41|87.91|88.71|88.21|88.37|87.87|195
1749084600000|2025-06-05 00:50:00|88.4|87.9|88.6|88.1|88.61|88.11|88.32|87.82|207
1749084900000|2025-06-05 00:55:00|88.61|88.11|88.64|88.14|88.7|88.2|88.55|88.05|165
1749085200000|2025-06-05 01:00:00|88.62|88.12|88.74|88.24|88.77|88.27|88.59|88.09|155
1749085500000|2025-06-05 01:05:00|88.76|88.26|88.9|88.4|88.93|88.43|88.71|88.21|110
1749085800000|2025-06-05 01:10:00|88.89|88.39|88.85|88.35|88.89|88.39|88.77|88.27|105
1749086100000|2025-06-05 01:15:00|88.87|88.37|88.68|88.18|88.93|88.43|88.67|88.17|171
1749086400000|2025-06-05 01:20:00|88.67|88.17|88.6|88.1|88.74|88.24|88.54|88.04|140
1749086700000|2025-06-05 01:25:00|88.58|88.08|88.69|88.19|88.74|88.24|88.54|88.04|161
1749087000000|2025-06-05 01:30:00|88.7|88.2|88.76|88.26|88.78|88.28|88.62|88.12|150
1749087300000|2025-06-05 01:35:00|88.75|88.25|88.69|88.19|88.81|88.31|88.65|88.15|162
1749087600000|2025-06-05 01:40:00|88.7|88.2|88.86|88.36|88.89|88.39|88.67|88.17|147
1749087900000|2025-06-05 01:45:00|88.84|88.34|88.73|88.23|88.89|88.39|88.71|88.21|131
1749088200000|2025-06-05 01:50:00|88.72|88.22|88.59|88.09|88.73|88.23|88.56|88.06|144
1749088500000|2025-06-05 01:55:00|88.6|88.1|88.7|88.2|88.72|88.22|88.57|88.07|141
1749088800000|2025-06-05 02:00:00|88.71|88.21|88.92|88.42|88.93|88.43|88.67|88.17|198
1749089100000|2025-06-05 02:05:00|88.93|88.43|88.95|88.45|89.07|88.57|88.93|88.43|125
1749089400000|2025-06-05 02:10:00|88.96|88.46|89.11|88.61|89.13|88.63|88.96|88.46|81
1749089700000|2025-06-05 02:15:00|89.1|88.6|88.97|88.47|89.11|88.61|88.96|88.46|131
1749090000000|2025-06-05 02:20:00|88.98|88.48|88.94|88.44|89.03|88.53|88.82|88.32|134
1749090300000|2025-06-05 02:25:00|88.95|88.45|88.87|88.37|88.97|88.47|88.85|88.35|99
1749090600000|2025-06-05 02:30:00|88.88|88.38|89.19|88.69|89.29|88.79|88.87|88.37|186
1749090900000|2025-06-05 02:35:00|89.2|88.7|89.23|88.73|89.27|88.77|89.16|88.66|304
1749091200000|2025-06-05 02:40:00|89.24|88.74|89.12|88.62|89.25|88.75|89.12|88.62|136
1749091500000|2025-06-05 02:45:00|89.13|88.63|89.19|88.69|89.2|88.7|89.08|88.58|162
1749091800000|2025-06-05 02:50:00|89.2|88.7|89.01|88.51|89.22|88.72|88.95|88.45|159
1749092100000|2025-06-05 02:55:00|89.02|88.52|88.89|88.39|89.04|88.54|88.89|88.39|101
1749092400000|2025-06-05 03:00:00|88.9|88.4|88.73|88.23|88.93|88.43|88.71|88.21|161
1749092700000|2025-06-05 03:05:00|88.74|88.24|88.81|88.31|88.82|88.32|88.71|88.21|143
1749093000000|2025-06-05 03:10:00|88.8|88.3|88.69|88.19|88.84|88.34|88.69|88.19|123
1749093300000|2025-06-05 03:15:00|88.7|88.2|88.69|88.19|88.74|88.24|88.58|88.08|191
1749093600000|2025-06-05 03:20:00|88.7|88.2|88.6|88.1|88.74|88.24|88.59|88.09|90
1749093900000|2025-06-05 03:25:00|88.61|88.11|88.55|88.05|88.66|88.16|88.54|88.04|88
1749094200000|2025-06-05 03:30:00|88.56|88.06|88.62|88.12|88.66|88.16|88.47|87.97|190
1749094500000|2025-06-05 03:35:00|88.61|88.11|88.66|88.16|88.73|88.23|88.54|88.04|206
1749094800000|2025-06-05 03:40:00|88.65|88.15|88.55|88.05|88.67|88.17|88.54|88.04|90
1749095100000|2025-06-05 03:45:00|88.56|88.06|88.57|88.07|88.63|88.13|88.52|88.02|104
1749095400000|2025-06-05 03:50:00|88.58|88.08|88.56|88.06|88.61|88.11|88.5|88|90
1749095700000|2025-06-05 03:55:00|88.57|88.07|88.57|88.07|88.61|88.11|88.5|88|121
1749096000000|2025-06-05 04:00:00|88.58|88.08|88.49|87.99|88.67|88.17|88.49|87.99|161
1749096300000|2025-06-05 04:05:00|88.5|88|88.52|88.02|88.59|88.09|88.49|87.99|162
1749096600000|2025-06-05 04:10:00|88.53|88.03|88.55|88.05|88.59|88.09|88.38|87.88|126
1749096900000|2025-06-05 04:15:00|88.56|88.06|88.66|88.16|88.72|88.22|88.55|88.05|187
1749097200000|2025-06-05 04:20:00|88.65|88.15|88.67|88.17|88.69|88.19|88.59|88.09|154
1749097500000|2025-06-05 04:25:00|88.68|88.18|88.52|88.02|88.68|88.18|88.46|87.96|92
1749097800000|2025-06-05 04:30:00|88.53|88.03|88.54|88.04|88.62|88.12|88.49|87.99|178
1749098100000|2025-06-05 04:35:00|88.56|88.06|88.62|88.12|88.66|88.16|88.55|88.05|123
1749098400000|2025-06-05 04:40:00|88.63|88.13|88.7|88.2|88.76|88.26|88.6|88.1|56
1749098700000|2025-06-05 04:45:00|88.69|88.19|88.67|88.17|88.77|88.27|88.67|88.17|121
1749099000000|2025-06-05 04:50:00|88.69|88.19|88.76|88.26|88.77|88.27|88.65|88.15|85
1749099300000|2025-06-05 04:55:00|88.75|88.25|88.7|88.2|88.79|88.29|88.64|88.14|67
1749099600000|2025-06-05 05:00:00|88.68|88.18|88.53|88.03|88.71|88.21|88.51|88.01|104
1749099900000|2025-06-05 05:05:00|88.54|88.04|88.48|87.98|88.61|88.11|88.43|87.93|130
1749100200000|2025-06-05 05:10:00|88.49|87.99|88.3|87.8|88.53|88.03|88.3|87.8|84
1749100500000|2025-06-05 05:15:00|88.29|87.79|88.34|87.84|88.4|87.9|88.23|87.73|166
1749100800000|2025-06-05 05:20:00|88.33|87.83|88.23|87.73|88.37|87.87|88.21|87.71|147
1749101100000|2025-06-05 05:25:00|88.24|87.74|88.15|87.65|88.26|87.76|88.11|87.61|148
1749101400000|2025-06-05 05:30:00|88.14|87.64|87.99|87.49|88.16|87.66|87.97|87.47|178
1749101700000|2025-06-05 05:35:00|87.98|87.48|88.02|87.52|88.1|87.6|87.97|87.47|147
1749102000000|2025-06-05 05:40:00|88.03|87.53|87.92|87.42|88.04|87.54|87.83|87.33|182
1749102300000|2025-06-05 05:45:00|87.93|87.43|87.95|87.45|88.06|87.56|87.86|87.36|229
1749102600000|2025-06-05 05:50:00|87.96|87.46|87.98|87.48|88.07|87.57|87.91|87.41|179
1749102900000|2025-06-05 05:55:00|87.99|87.49|88.04|87.54|88.07|87.57|87.95|87.45|102
1749103200000|2025-06-05 06:00:00|88.05|87.55|88.12|87.62|88.18|87.68|88.03|87.53|80
1749103500000|2025-06-05 06:05:00|88.11|87.61|88.11|87.61|88.14|87.64|87.99|87.49|123
1749103800000|2025-06-05 06:10:00|88.12|87.62|88.07|87.57|88.16|87.66|88.04|87.54|117
1749104100000|2025-06-05 06:15:00|88.08|87.58|87.96|87.46|88.13|87.63|87.9|87.4|138
1749104400000|2025-06-05 06:20:00|87.97|87.47|88.2|87.7|88.2|87.7|87.88|87.38|175
1749104700000|2025-06-05 06:25:00|88.21|87.71|88.21|87.71|88.27|87.77|88.15|87.65|129
1749105000000|2025-06-05 06:30:00|88.2|87.7|88.07|87.57|88.21|87.71|88.07|87.57|85
1749105300000|2025-06-05 06:35:00|88.08|87.58|87.9|87.4|88.08|87.58|87.86|87.36|237
1749105600000|2025-06-05 06:40:00|87.91|87.41|87.64|87.14|87.92|87.42|87.62|87.12|214
1749105900000|2025-06-05 06:45:00|87.65|87.15|87.59|87.09|87.7|87.2|87.58|87.08|222
1749106200000|2025-06-05 06:50:00|87.6|87.1|87.59|87.09|87.65|87.15|87.52|87.02|179
1749106500000|2025-06-05 06:55:00|87.6|87.1|87.61|87.11|87.67|87.17|87.55|87.05|188
1749106800000|2025-06-05 07:00:00|87.62|87.12|87.56|87.06|87.77|87.27|87.56|87.06|183
1749107100000|2025-06-05 07:05:00|87.55|87.05|87.57|87.07|87.59|87.09|87.45|86.95|199
1749107400000|2025-06-05 07:10:00|87.56|87.06|87.75|87.25|87.8|87.3|87.56|87.06|188
1749107700000|2025-06-05 07:15:00|87.74|87.24|87.88|87.38|87.97|87.47|87.73|87.23|166
1749108000000|2025-06-05 07:20:00|87.89|87.39|87.98|87.48|88.02|87.52|87.87|87.37|123
1749108300000|2025-06-05 07:25:00|87.99|87.49|88.12|87.62|88.13|87.63|87.94|87.44|92
1749108600000|2025-06-05 07:30:00|88.13|87.63|88.01|87.51|88.13|87.63|87.94|87.44|144
1749108900000|2025-06-05 07:35:00|88|87.5|87.79|87.29|88|87.5|87.66|87.16|179
1749109200000|2025-06-05 07:40:00|87.8|87.3|87.67|87.17|87.8|87.3|87.65|87.15|122
1749109500000|2025-06-05 07:45:00|87.66|87.16|87.52|87.02|87.67|87.17|87.52|87.02|129
1749109800000|2025-06-05 07:50:00|87.51|87.01|87.83|87.33|87.83|87.33|87.5|87|215
1749110100000|2025-06-05 07:55:00|87.82|87.32|87.75|87.25|87.83|87.33|87.71|87.21|60
1749110400000|2025-06-05 08:00:00|87.77|87.27|87.89|87.39|87.9|87.4|87.76|87.26|67
1749110700000|2025-06-05 08:05:00|87.9|87.4|87.98|87.48|88.02|87.52|87.84|87.34|79
1749111000000|2025-06-05 08:10:00|87.97|87.47|88.01|87.51|88.03|87.53|87.9|87.4|37
1749111300000|2025-06-05 08:15:00|88|87.5|87.87|87.37|88.05|87.55|87.85|87.35|157
1749111600000|2025-06-05 08:20:00|87.88|87.38|88.08|87.58|88.09|87.59|87.78|87.28|311
1749111900000|2025-06-05 08:25:00|88.09|87.59|87.94|87.44|88.13|87.63|87.94|87.44|187
1749112200000|2025-06-05 08:30:00|87.93|87.43|88.06|87.56|88.09|87.59|87.93|87.43|219
1749112500000|2025-06-05 08:35:00|88.04|87.54|87.98|87.48|88.15|87.65|87.96|87.46|267
1749112800000|2025-06-05 08:40:00|87.99|87.49|87.98|87.48|88.05|87.55|87.95|87.45|163
1749113100000|2025-06-05 08:45:00|87.99|87.49|88.18|87.68|88.2|87.7|87.94|87.44|265
1749113400000|2025-06-05 08:50:00|88.19|87.69|88.08|87.58|88.2|87.7|88.08|87.58|134
1749113700000|2025-06-05 08:55:00|88.07|87.57|87.97|87.47|88.08|87.58|87.92|87.42|183
1749114000000|2025-06-05 09:00:00|87.98|87.48|88.13|87.63|88.19|87.69|87.98|87.48|171
1749114300000|2025-06-05 09:05:00|88.14|87.64|88.15|87.65|88.26|87.76|88.13|87.63|171
1749114600000|2025-06-05 09:10:00|88.16|87.66|88.16|87.66|88.25|87.75|88.11|87.61|141
1749114900000|2025-06-05 09:15:00|88.17|87.67|88.23|87.73|88.25|87.75|88.07|87.57|227
1749115200000|2025-06-05 09:20:00|88.24|87.74|88.2|87.7|88.28|87.78|88.17|87.67|107
1749115500000|2025-06-05 09:25:00|88.21|87.71|88.2|87.7|88.34|87.84|88.17|87.67|132
1749115800000|2025-06-05 09:30:00|88.19|87.69|88.14|87.64|88.24|87.74|88.09|87.59|104
1749116100000|2025-06-05 09:35:00|88.13|87.63|88.14|87.64|88.19|87.69|88.05|87.55|156
1749116400000|2025-06-05 09:40:00|88.15|87.65|88.23|87.73|88.31|87.81|88.12|87.62|146
1749116700000|2025-06-05 09:45:00|88.24|87.74|88.2|87.7|88.28|87.78|88.14|87.64|190
1749117000000|2025-06-05 09:50:00|88.21|87.71|88.2|87.7|88.25|87.75|88.14|87.64|114
1749117300000|2025-06-05 09:55:00|88.21|87.71|88.17|87.67|88.23|87.73|88.16|87.66|97
1749117600000|2025-06-05 10:00:00|88.18|87.68|88.15|87.65|88.19|87.69|88.1|87.6|194
1749117900000|2025-06-05 10:05:00|88.16|87.66|88.18|87.68|88.27|87.77|88.11|87.61|176
1749118200000|2025-06-05 10:10:00|88.17|87.67|88.03|87.53|88.21|87.71|88|87.5|150
1749118500000|2025-06-05 10:15:00|88.02|87.52|87.96|87.46|88.05|87.55|87.92|87.42|126
1749118800000|2025-06-05 10:20:00|87.97|87.47|87.79|87.29|87.97|87.47|87.76|87.26|108
1749119100000|2025-06-05 10:25:00|87.77|87.27|87.61|87.11|87.77|87.27|87.57|87.07|159
1749119400000|2025-06-05 10:30:00|87.6|87.1|87.69|87.19|87.74|87.24|87.56|87.06|192
1749119700000|2025-06-05 10:35:00|87.7|87.2|87.5|87|87.79|87.29|87.45|86.95|326
1749120000000|2025-06-05 10:40:00|87.48|86.98|87.51|87.01|87.59|87.09|87.44|86.94|411
1749120300000|2025-06-05 10:45:00|87.5|87|87.56|87.06|87.6|87.1|87.35|86.85|366
1749120600000|2025-06-05 10:50:00|87.57|87.07|87.57|87.07|87.62|87.12|87.46|86.96|304
1749120900000|2025-06-05 10:55:00|87.59|87.09|87.61|87.11|87.64|87.14|87.53|87.03|163
1749121200000|2025-06-05 11:00:00|87.62|87.12|87.61|87.11|87.72|87.22|87.56|87.06|176
1749121500000|2025-06-05 11:05:00|87.62|87.12|87.51|87.01|87.73|87.23|87.49|86.99|149
1749121800000|2025-06-05 11:10:00|87.52|87.02|87.47|86.97|87.57|87.07|87.46|86.96|88
1749122100000|2025-06-05 11:15:00|87.46|86.96|87.47|86.97|87.51|87.01|87.37|86.87|188
1749122400000|2025-06-05 11:20:00|87.48|86.98|87.69|87.19|87.73|87.23|87.46|86.96|231
1749122700000|2025-06-05 11:25:00|87.68|87.18|87.66|87.16|87.71|87.21|87.62|87.12|160
1749123000000|2025-06-05 11:30:00|87.67|87.17|87.79|87.29|87.88|87.38|87.66|87.16|198
1749123300000|2025-06-05 11:35:00|87.78|87.28|87.82|87.32|87.86|87.36|87.76|87.26|106
1749123600000|2025-06-05 11:40:00|87.83|87.33|87.76|87.26|87.86|87.36|87.76|87.26|117
1749123900000|2025-06-05 11:45:00|87.77|87.27|87.83|87.33|87.89|87.39|87.76|87.26|152
1749124200000|2025-06-05 11:50:00|87.85|87.35|87.98|87.48|87.98|87.48|87.82|87.32|96
1749124500000|2025-06-05 11:55:00|87.99|87.49|88.09|87.59|88.15|87.65|87.96|87.46|121
1749124800000|2025-06-05 12:00:00|88.1|87.6|88.14|87.64|88.17|87.67|87.99|87.49|212
1749125100000|2025-06-05 12:05:00|88.15|87.65|88.25|87.75|88.31|87.81|88.03|87.53|277
1749125400000|2025-06-05 12:10:00|88.27|87.77|88.47|87.97|88.49|87.99|88.24|87.74|236
1749125700000|2025-06-05 12:15:00|88.48|87.98|88.65|88.15|88.65|88.15|88.45|87.95|118
1749126000000|2025-06-05 12:20:00|88.69|88.19|88.62|88.12|88.7|88.2|88.55|88.05|295
1749126300000|2025-06-05 12:25:00|88.6|88.1|88.68|88.18|88.72|88.22|88.58|88.08|284
1749126600000|2025-06-05 12:30:00|88.69|88.19|88.64|88.14|88.73|88.23|88.57|88.07|343
1749126900000|2025-06-05 12:35:00|88.65|88.15|88.74|88.24|88.85|88.35|88.63|88.13|278
1749127200000|2025-06-05 12:40:00|88.76|88.26|89|88.5|89.03|88.53|88.76|88.26|185
1749127500000|2025-06-05 12:45:00|89.01|88.51|89.19|88.69|89.26|88.76|88.84|88.34|258
1749127800000|2025-06-05 12:50:00|89.21|88.71|89.17|88.67|89.33|88.83|89.14|88.64|324
1749128100000|2025-06-05 12:55:00|89.2|88.7|89.08|88.58|89.25|88.75|89.04|88.54|282
1749128400000|2025-06-05 13:00:00|89.09|88.59|89.22|88.72|89.23|88.73|89.06|88.56|296
1749128700000|2025-06-05 13:05:00|89.23|88.73|89.29|88.79|89.33|88.83|89.19|88.69|144
1749129000000|2025-06-05 13:10:00|89.3|88.8|89.29|88.79|89.32|88.82|89.18|88.68|216
1749129300000|2025-06-05 13:15:00|89.3|88.8|89.11|88.61|89.3|88.8|89.08|88.58|313
1749129600000|2025-06-05 13:20:00|89.13|88.63|88.93|88.43|89.16|88.66|88.93|88.43|239
1749129900000|2025-06-05 13:25:00|88.92|88.42|89.05|88.55|89.1|88.6|88.91|88.41|171
1749130200000|2025-06-05 13:30:00|89.06|88.56|88.79|88.29|89.08|88.58|88.7|88.2|324
1749130500000|2025-06-05 13:35:00|88.78|88.28|88.7|88.2|88.94|88.44|88.68|88.18|409
1749130800000|2025-06-05 13:40:00|88.69|88.19|88.74|88.24|88.91|88.41|88.65|88.15|363
1749131100000|2025-06-05 13:45:00|88.72|88.22|88.23|87.73|88.76|88.26|88.16|87.66|560
1749131400000|2025-06-05 13:50:00|88.24|87.74|87.94|87.44|88.3|87.8|87.89|87.39|604
1749131700000|2025-06-05 13:55:00|87.95|87.45|87.88|87.38|88.01|87.51|87.77|87.27|557
1749132000000|2025-06-05 14:00:00|87.87|87.37|87.92|87.42|88.03|87.53|87.68|87.18|562
1749132300000|2025-06-05 14:05:00|87.94|87.44|87.87|87.37|88|87.5|87.77|87.27|506
1749132600000|2025-06-05 14:10:00|87.86|87.36|87.93|87.43|87.98|87.48|87.81|87.31|411
1749132900000|2025-06-05 14:15:00|87.91|87.41|87.25|86.75|87.96|87.46|87.09|86.59|513
1749133200000|2025-06-05 14:20:00|87.22|86.72|87.44|86.94|87.54|87.04|87.1|86.6|648
1749133500000|2025-06-05 14:25:00|87.46|86.96|87.67|87.17|87.68|87.18|87.44|86.94|459
1749133800000|2025-06-05 14:30:00|87.65|87.15|87.55|87.05|87.71|87.21|87.48|86.98|397
1749134100000|2025-06-05 14:35:00|87.56|87.06|87.86|87.36|87.88|87.38|87.39|86.89|438
1749134400000|2025-06-05 14:40:00|87.85|87.35|88.12|87.62|88.16|87.66|87.77|87.27|286
1749134700000|2025-06-05 14:45:00|88.11|87.61|88.32|87.82|88.58|88.08|88.02|87.52|366
1749135000000|2025-06-05 14:50:00|88.33|87.83|88.11|87.61|88.35|87.85|88.06|87.56|399
1749135300000|2025-06-05 14:55:00|88.13|87.63|88.13|87.63|88.19|87.69|87.93|87.43|384
1749135600000|2025-06-05 15:00:00|88.15|87.65|88.15|87.65|88.25|87.75|88.06|87.56|450
1749135900000|2025-06-05 15:05:00|88.14|87.64|88.14|87.64|88.16|87.66|87.98|87.48|328
1749136200000|2025-06-05 15:10:00|88.12|87.62|88|87.5|88.2|87.7|87.97|87.47|204
1749136500000|2025-06-05 15:15:00|88.01|87.51|88.04|87.54|88.06|87.56|87.87|87.37|278
1749136800000|2025-06-05 15:20:00|88.06|87.56|88.28|87.78|88.3|87.8|88.05|87.55|355
1749137100000|2025-06-05 15:25:00|88.29|87.79|88.45|87.95|88.45|87.95|88.27|87.77|341
1749137400000|2025-06-05 15:30:00|88.42|87.92|88.23|87.73|88.5|88|88.23|87.73|208
1749137700000|2025-06-05 15:35:00|88.22|87.72|88.11|87.61|88.22|87.72|88.06|87.56|152
1749138000000|2025-06-05 15:40:00|88.12|87.62|88.13|87.63|88.18|87.68|88.05|87.55|166
1749138300000|2025-06-05 15:45:00|88.12|87.62|87.95|87.45|88.12|87.62|87.94|87.44|110
1749138600000|2025-06-05 15:50:00|87.94|87.44|88.01|87.51|88.06|87.56|87.9|87.4|209
1749138900000|2025-06-05 15:55:00|88.02|87.52|87.78|87.28|88.06|87.56|87.78|87.28|147
1749139200000|2025-06-05 16:00:00|87.79|87.29|87.71|87.21|87.85|87.35|87.67|87.17|200
1749139500000|2025-06-05 16:05:00|87.72|87.22|87.63|87.13|87.74|87.24|87.54|87.04|191
1749139800000|2025-06-05 16:10:00|87.62|87.12|87.53|87.03|87.69|87.19|87.52|87.02|178
1749140100000|2025-06-05 16:15:00|87.54|87.04|87.06|86.56|87.56|87.06|86.92|86.42|466
1749140400000|2025-06-05 16:20:00|87.04|86.54|87.13|86.63|87.27|86.77|86.83|86.33|516
1749140700000|2025-06-05 16:25:00|87.12|86.62|86.92|86.42|87.26|86.76|86.84|86.34|360
1749141000000|2025-06-05 16:30:00|86.91|86.41|86.76|86.26|87.09|86.59|86.75|86.25|471
1749141300000|2025-06-05 16:35:00|86.8|86.3|86.78|86.28|86.92|86.42|86.74|86.24|352
1749141600000|2025-06-05 16:40:00|86.79|86.29|86.68|86.18|86.99|86.49|86.64|86.14|394
1749141900000|2025-06-05 16:45:00|86.69|86.19|86.69|86.19|86.73|86.23|86.45|85.95|483
1749142200000|2025-06-05 16:50:00|86.68|86.18|86.56|86.06|86.78|86.28|86.45|85.95|367
1749142500000|2025-06-05 16:55:00|86.55|86.05|86.68|86.18|86.76|86.26|86.53|86.03|265
1749142800000|2025-06-05 17:00:00|86.67|86.17|86.74|86.24|86.9|86.4|86.66|86.16|312
1749143100000|2025-06-05 17:05:00|86.73|86.23|86.88|86.38|86.99|86.49|86.62|86.12|366
1749143400000|2025-06-05 17:10:00|86.89|86.39|86.87|86.37|87.02|86.52|86.86|86.36|176
1749143700000|2025-06-05 17:15:00|86.88|86.38|87.02|86.52|87.06|86.56|86.88|86.38|231
1749144000000|2025-06-05 17:20:00|87|86.5|86.97|86.47|87.02|86.52|86.89|86.39|151
1749144300000|2025-06-05 17:25:00|86.98|86.48|87.07|86.57|87.08|86.58|86.84|86.34|123
1749144600000|2025-06-05 17:30:00|87.06|86.56|86.89|86.39|87.11|86.61|86.89|86.39|156
1749144900000|2025-06-05 17:35:00|86.88|86.38|86.98|86.48|87.01|86.51|86.8|86.3|146
1749145200000|2025-06-05 17:40:00|86.97|86.47|86.78|86.28|87.02|86.52|86.78|86.28|108
1749145500000|2025-06-05 17:45:00|86.77|86.27|86.52|86.02|86.8|86.3|86.51|86.01|134
1749145800000|2025-06-05 17:50:00|86.51|86.01|86.82|86.32|86.84|86.34|86.48|85.98|115
1749146100000|2025-06-05 17:55:00|86.83|86.33|87.18|86.68|87.24|86.74|86.79|86.29|116
1749146400000|2025-06-05 18:00:00|87.17|86.67|87.18|86.68|87.34|86.84|87.11|86.61|142
1749146700000|2025-06-05 18:05:00|87.17|86.67|87.08|86.58|87.18|86.68|87.03|86.53|134
1749147000000|2025-06-05 18:10:00|87.06|86.56|86.48|85.98|87.12|86.62|86.45|85.95|258
1749147300000|2025-06-05 18:15:00|86.47|85.97|86.9|86.4|86.96|86.46|86.41|85.91|248
1749147600000|2025-06-05 18:20:00|86.91|86.41|87.05|86.55|87.06|86.56|86.88|86.38|130
1749147900000|2025-06-05 18:25:00|87.06|86.56|87.17|86.67|87.2|86.7|87.05|86.55|81
1749148200000|2025-06-05 18:30:00|87.18|86.68|87.15|86.65|87.29|86.79|87.1|86.6|130
1749148500000|2025-06-05 18:35:00|87.16|86.66|87.22|86.72|87.28|86.78|87.16|86.66|156
1749148800000|2025-06-05 18:40:00|87.23|86.73|87.05|86.55|87.26|86.76|86.98|86.48|123
1749149100000|2025-06-05 18:45:00|87.06|86.56|87.12|86.62|87.15|86.65|86.96|86.46|108
1749149400000|2025-06-05 18:50:00|87.13|86.63|87.17|86.67|87.28|86.78|87.12|86.62|71
1749149700000|2025-06-05 18:55:00|87.16|86.66|87.07|86.57|87.28|86.78|87.03|86.53|88
1749150000000|2025-06-05 19:00:00|87.08|86.58|86.97|86.47|87.16|86.66|86.95|86.45|174
1749150300000|2025-06-05 19:05:00|86.98|86.48|86.99|86.49|87.05|86.55|86.88|86.38|157
1749150600000|2025-06-05 19:10:00|87|86.5|86.61|86.11|87.04|86.54|86.61|86.11|141
1749150900000|2025-06-05 19:15:00|86.6|86.1|85.35|84.85|86.61|86.11|85.15|84.65|462
1749151200000|2025-06-05 19:20:00|85.34|84.84|85.75|85.25|85.9|85.4|85.17|84.67|465
1749151500000|2025-06-05 19:25:00|85.76|85.26|86.06|85.56|86.09|85.59|85.61|85.11|401
1749151800000|2025-06-05 19:30:00|86.07|85.57|86.12|85.62|86.19|85.69|85.86|85.36|374
1749152100000|2025-06-05 19:35:00|86.13|85.63|86.34|85.84|86.41|85.91|86.1|85.6|304
1749152400000|2025-06-05 19:40:00|86.35|85.85|86.25|85.75|86.47|85.97|86.23|85.73|163
1749152700000|2025-06-05 19:45:00|86.24|85.74|86.15|85.65|86.31|85.81|86.1|85.6|257
1749153000000|2025-06-05 19:50:00|86.14|85.64|86.12|85.62|86.19|85.69|85.95|85.45|309
1749153300000|2025-06-05 19:55:00|86.13|85.63|86.05|85.55|86.26|85.76|85.97|85.47|243
1749153600000|2025-06-05 20:00:00|86.07|85.57|86.31|85.81|86.31|85.81|85.98|85.48|344
1749153900000|2025-06-05 20:05:00|86.3|85.8|85.86|85.36|86.38|85.88|85.85|85.35|271
1749154200000|2025-06-05 20:10:00|85.84|85.34|85.69|85.19|85.94|85.44|85.42|84.92|503
1749154500000|2025-06-05 20:15:00|85.7|85.2|84.95|84.45|85.71|85.21|84.9|84.4|535
1749154800000|2025-06-05 20:20:00|84.94|84.44|84.9|84.4|84.97|84.47|83.97|83.47|482
1749155100000|2025-06-05 20:25:00|84.89|84.39|84.6|84.1|84.96|84.46|84.59|84.09|285
1749155400000|2025-06-05 20:30:00|84.59|84.09|83.98|83.48|84.6|84.1|83.83|83.33|391
1749155700000|2025-06-05 20:35:00|83.99|83.49|83.83|83.33|84.12|83.62|83.56|83.06|532
1749156000000|2025-06-05 20:40:00|83.82|83.32|83.28|82.78|83.89|83.39|83.22|82.72|642
1749156300000|2025-06-05 20:45:00|83.32|82.82|83.8|83.3|83.96|83.46|83.26|82.76|560
1749156600000|2025-06-05 20:50:00|83.81|83.31|82.92|82.42|83.85|83.35|82.91|82.41|499
1749156900000|2025-06-05 20:55:00|82.94|82.44|82.49|81.99|83.08|82.58|82.39|81.89|497
1749157200000|2025-06-05 21:00:00|82.5|82|83.08|82.58|83.37|82.87|82.41|81.91|506
1749157500000|2025-06-05 21:05:00|83.07|82.57|82.87|82.37|83.2|82.7|82.81|82.31|576
1749157800000|2025-06-05 21:10:00|82.88|82.38|82.27|81.77|83.11|82.61|82.27|81.77|472
1749158100000|2025-06-05 21:15:00|82.28|81.78|82.46|81.96|82.77|82.27|82.24|81.74|483
1749158400000|2025-06-05 21:20:00|82.44|81.94|82.71|82.21|82.74|82.24|82.25|81.75|281
1749158700000|2025-06-05 21:25:00|82.7|82.2|82.78|82.28|82.82|82.32|82.58|82.08|247
1749159000000|2025-06-05 21:30:00|82.77|82.27|83.34|82.84|83.51|83.01|82.58|82.08|267
1749159300000|2025-06-05 21:35:00|83.32|82.82|83.45|82.95|83.7|83.2|83.32|82.82|181
1749159600000|2025-06-05 21:40:00|83.46|82.96|83.79|83.29|83.79|83.29|83.46|82.96|173
1749159900000|2025-06-05 21:45:00|83.8|83.3|83.31|82.81|83.8|83.3|83.22|82.72|183
1749160200000|2025-06-05 21:50:00|83.3|82.8|83.76|83.26|83.76|83.26|83.3|82.8|76
1749160500000|2025-06-05 21:55:00|83.8|83.3|83.87|83.37|83.95|83.45|83.74|83.24|97
1749160800000|2025-06-05 22:00:00|83.88|83.38|83.34|82.84|83.88|83.38|83.26|82.76|195
1749161100000|2025-06-05 22:05:00|83.35|82.85|83.09|82.59|83.62|83.12|82.99|82.49|237
1749161400000|2025-06-05 22:10:00|83.1|82.6|83.02|82.52|83.23|82.73|83.02|82.52|171
1749161700000|2025-06-05 22:15:00|83.01|82.51|83.2|82.7|83.23|82.73|82.84|82.34|333
1749162000000|2025-06-05 22:20:00|83.19|82.69|83.18|82.68|83.29|82.79|83.16|82.66|189
1749162300000|2025-06-05 22:25:00|83.2|82.7|83.12|82.62|83.25|82.75|83.1|82.6|162
1749162600000|2025-06-05 22:30:00|83.13|82.63|83.41|82.91|83.48|82.98|83.13|82.63|160
1749162900000|2025-06-05 22:35:00|83.4|82.9|83.37|82.87|83.49|82.99|83.31|82.81|170
1749163200000|2025-06-05 22:40:00|83.38|82.88|83.39|82.89|83.53|83.03|83.35|82.85|153
1749163500000|2025-06-05 22:45:00|83.4|82.9|83.72|83.22|83.73|83.23|83.37|82.87|185
1749163800000|2025-06-05 22:50:00|83.73|83.23|83.62|83.12|83.8|83.3|83.56|83.06|144
1749164100000|2025-06-05 22:55:00|83.6|83.1|83.53|83.03|83.64|83.14|83.46|82.96|143
1749164400000|2025-06-05 23:00:00|83.54|83.04|83.75|83.25|83.79|83.29|83.51|83.01|198
1749164700000|2025-06-05 23:05:00|83.72|83.22|83.86|83.36|83.9|83.4|83.54|83.04|199
1749165000000|2025-06-05 23:10:00|83.85|83.35|83.92|83.42|84.02|83.52|83.81|83.31|173
1749165300000|2025-06-05 23:15:00|83.93|83.43|83.85|83.35|84|83.5|83.74|83.24|211
1749165600000|2025-06-05 23:20:00|83.89|83.39|83.97|83.47|84.11|83.61|83.84|83.34|169
1749165900000|2025-06-05 23:25:00|83.98|83.48|84.08|83.58|84.12|83.62|83.91|83.41|189
1749166200000|2025-06-05 23:30:00|84.07|83.57|83.92|83.42|84.1|83.6|83.89|83.39|180
1749166500000|2025-06-05 23:35:00|83.93|83.43|83.92|83.42|84.04|83.54|83.83|83.33|153
1749166800000|2025-06-05 23:40:00|83.93|83.43|83.95|83.45|84.04|83.54|83.79|83.29|138
1749167100000|2025-06-05 23:45:00|83.94|83.44|84.02|83.52|84.04|83.54|83.76|83.26|200
1749167400000|2025-06-05 23:50:00|84.01|83.51|84.11|83.61|84.12|83.62|83.95|83.45|114
1749167700000|2025-06-05 23:55:00|84.09|83.59|83.9|83.4|84.12|83.62|83.86|83.36|133
1749168000000|2025-06-06 00:00:00|83.89|83.39|84|83.5|84.08|83.58|83.89|83.39|298
1749168300000|2025-06-06 00:05:00|84.01|83.51|84.1|83.6|84.19|83.69|83.93|83.43|343
1749168600000|2025-06-06 00:10:00|84.12|83.62|83.87|83.37|84.23|83.73|83.77|83.27|317
1749168900000|2025-06-06 00:15:00|83.88|83.38|83.92|83.42|84.08|83.58|83.8|83.3|342
1749169200000|2025-06-06 00:20:00|83.91|83.41|83.92|83.42|83.98|83.48|83.5|83|354
1749169500000|2025-06-06 00:25:00|83.91|83.41|84.16|83.66|84.16|83.66|83.81|83.31|266
1749169800000|2025-06-06 00:30:00|84.18|83.68|84.43|83.93|84.47|83.97|84.15|83.65|288
1749170100000|2025-06-06 00:35:00|84.44|83.94|84.63|84.13|84.67|84.17|84.43|83.93|200
1749170400000|2025-06-06 00:40:00|84.61|84.11|84.53|84.03|84.63|84.13|84.48|83.98|149
1749170700000|2025-06-06 00:45:00|84.52|84.02|84.47|83.97|84.63|84.13|84.44|83.94|147
1749171000000|2025-06-06 00:50:00|84.48|83.98|84.67|84.17|84.7|84.2|84.46|83.96|182
1749171300000|2025-06-06 00:55:00|84.65|84.15|84.59|84.09|84.66|84.16|84.55|84.05|100
1749171600000|2025-06-06 01:00:00|84.58|84.08|84.24|83.74|84.58|84.08|84.23|83.73|136
1749171900000|2025-06-06 01:05:00|84.25|83.75|84.32|83.82|84.38|83.88|84.18|83.68|186
1749172200000|2025-06-06 01:10:00|84.33|83.83|84.41|83.91|84.41|83.91|84.27|83.77|101
1749172500000|2025-06-06 01:15:00|84.42|83.92|84.41|83.91|84.47|83.97|84.32|83.82|89
1749172800000|2025-06-06 01:20:00|84.4|83.9|84.57|84.07|84.57|84.07|84.2|83.7|113
1749173100000|2025-06-06 01:25:00|84.58|84.08|84.33|83.83|84.67|84.17|84.33|83.83|87
1749173400000|2025-06-06 01:30:00|84.34|83.84|84.47|83.97|84.5|84|84.34|83.84|133
1749173700000|2025-06-06 01:35:00|84.46|83.96|84.37|83.87|84.46|83.96|84.33|83.83|91
1749174000000|2025-06-06 01:40:00|84.36|83.86|84.39|83.89|84.41|83.91|84.32|83.82|73
1749174300000|2025-06-06 01:45:00|84.38|83.88|84.36|83.86|84.4|83.9|84.26|83.76|78
1749174600000|2025-06-06 01:50:00|84.37|83.87|84.27|83.77|84.42|83.92|84.24|83.74|96
1749174900000|2025-06-06 01:55:00|84.28|83.78|84.36|83.86|84.4|83.9|84.28|83.78|58
1749175200000|2025-06-06 02:00:00|84.34|83.84|84.38|83.88|84.47|83.97|84.31|83.81|101
1749175500000|2025-06-06 02:05:00|84.39|83.89|84.44|83.94|84.52|84.02|84.35|83.85|91
1749175800000|2025-06-06 02:10:00|84.45|83.95|84.46|83.96|84.48|83.98|84.33|83.83|69
1749176100000|2025-06-06 02:15:00|84.45|83.95|84.17|83.67|84.45|83.95|84.16|83.66|100
1749176400000|2025-06-06 02:20:00|84.16|83.66|84.03|83.53|84.16|83.66|83.99|83.49|65
1749176700000|2025-06-06 02:25:00|84.02|83.52|83.94|83.44|84.08|83.58|83.92|83.42|106
1749177000000|2025-06-06 02:30:00|83.96|83.46|83.97|83.47|83.99|83.49|83.85|83.35|158
1749177300000|2025-06-06 02:35:00|83.98|83.48|84.12|83.62|84.13|83.63|83.92|83.42|92
1749177600000|2025-06-06 02:40:00|84.13|83.63|84.27|83.77|84.34|83.84|84.11|83.61|90
1749177900000|2025-06-06 02:45:00|84.28|83.78|84.27|83.77|84.36|83.86|84.24|83.74|125
1749178200000|2025-06-06 02:50:00|84.26|83.76|84.49|83.99|84.5|84|84.25|83.75|128
1749178500000|2025-06-06 02:55:00|84.5|84|84.7|84.2|84.73|84.23|84.5|84|181
1749178800000|2025-06-06 03:00:00|84.71|84.21|84.41|83.91|84.73|84.23|84.38|83.88|164
1749179100000|2025-06-06 03:05:00|84.4|83.9|84.26|83.76|84.42|83.92|84.25|83.75|89
1749179400000|2025-06-06 03:10:00|84.25|83.75|84.34|83.84|84.42|83.92|84.25|83.75|98
1749179700000|2025-06-06 03:15:00|84.33|83.83|84.33|83.83|84.38|83.88|84.26|83.76|115
1749180000000|2025-06-06 03:20:00|84.34|83.84|84.4|83.9|84.48|83.98|84.18|83.68|147
1749180300000|2025-06-06 03:25:00|84.41|83.91|84.45|83.95|84.53|84.03|84.34|83.84|106
1749180600000|2025-06-06 03:30:00|84.46|83.96|84.6|84.1|84.62|84.12|84.42|83.92|115
1749180900000|2025-06-06 03:35:00|84.59|84.09|84.52|84.02|84.68|84.18|84.46|83.96|96
1749181200000|2025-06-06 03:40:00|84.54|84.04|84.66|84.16|84.7|84.2|84.54|84.04|81
1749181500000|2025-06-06 03:45:00|84.65|84.15|84.64|84.14|84.74|84.24|84.63|84.13|129
1749181800000|2025-06-06 03:50:00|84.63|84.13|84.56|84.06|84.72|84.22|84.54|84.04|118
1749182100000|2025-06-06 03:55:00|84.57|84.07|84.7|84.2|84.76|84.26|84.55|84.05|119
1749182400000|2025-06-06 04:00:00|84.71|84.21|84.53|84.03|84.74|84.24|84.52|84.02|195
1749182700000|2025-06-06 04:05:00|84.54|84.04|84.31|83.81|84.54|84.04|84.3|83.8|127
1749183000000|2025-06-06 04:10:00|84.32|83.82|84.49|83.99|84.54|84.04|84.32|83.82|126
1749183300000|2025-06-06 04:15:00|84.5|84|84.36|83.86|84.6|84.1|84.32|83.82|143
1749183600000|2025-06-06 04:20:00|84.37|83.87|84.34|83.84|84.44|83.94|84.32|83.82|83
1749183900000|2025-06-06 04:25:00|84.35|83.85|84.44|83.94|84.46|83.96|84.32|83.82|98
1749184200000|2025-06-06 04:30:00|84.45|83.95|84.79|84.29|84.79|84.29|84.38|83.88|129
1749184500000|2025-06-06 04:35:00|84.8|84.3|84.82|84.32|84.85|84.35|84.75|84.25|84
1749184800000|2025-06-06 04:40:00|84.81|84.31|84.77|84.27|84.85|84.35|84.76|84.26|101
1749185100000|2025-06-06 04:45:00|84.78|84.28|84.78|84.28|84.89|84.39|84.7|84.2|110
1749185400000|2025-06-06 04:50:00|84.79|84.29|84.84|84.34|84.87|84.37|84.79|84.29|77
1749185700000|2025-06-06 04:55:00|84.83|84.33|84.73|84.23|84.84|84.34|84.72|84.22|87
1749186000000|2025-06-06 05:00:00|84.74|84.24|84.36|83.86|84.74|84.24|84.33|83.83|108
1749186300000|2025-06-06 05:05:00|84.35|83.85|84.53|84.03|84.56|84.06|84.29|83.79|94
1749186600000|2025-06-06 05:10:00|84.54|84.04|84.69|84.19|84.69|84.19|84.53|84.03|77
1749186900000|2025-06-06 05:15:00|84.68|84.18|84.51|84.01|84.72|84.22|84.5|84|134
1749187200000|2025-06-06 05:20:00|84.5|84|84.45|83.95|84.51|84.01|84.4|83.9|78
1749187500000|2025-06-06 05:25:00|84.43|83.93|84.41|83.91|84.43|83.93|84.35|83.85|58
1749187800000|2025-06-06 05:30:00|84.4|83.9|84.52|84.02|84.55|84.05|84.33|83.83|84
1749188100000|2025-06-06 05:35:00|84.51|84.01|84.36|83.86|84.62|84.12|84.35|83.85|103
1749188400000|2025-06-06 05:40:00|84.37|83.87|84.19|83.69|84.37|83.87|84.19|83.69|76
1749188700000|2025-06-06 05:45:00|84.18|83.68|84.13|83.63|84.2|83.7|83.96|83.46|108
1749189000000|2025-06-06 05:50:00|84.15|83.65|84.14|83.64|84.26|83.76|84.06|83.56|89
1749189300000|2025-06-06 05:55:00|84.13|83.63|84.26|83.76|84.27|83.77|84.12|83.62|86
1749189600000|2025-06-06 06:00:00|84.25|83.75|84.16|83.66|84.25|83.75|84.15|83.65|72
1749189900000|2025-06-06 06:05:00|84.15|83.65|84.31|83.81|84.31|83.81|84.11|83.61|98
1749190200000|2025-06-06 06:10:00|84.32|83.82|84.66|84.16|84.66|84.16|84.29|83.79|95
1749190500000|2025-06-06 06:15:00|84.65|84.15|84.64|84.14|84.75|84.25|84.52|84.02|132
1749190800000|2025-06-06 06:20:00|84.63|84.13|84.34|83.84|84.63|84.13|84.29|83.79|126
1749191100000|2025-06-06 06:25:00|84.33|83.83|84.4|83.9|84.4|83.9|84.3|83.8|82
1749191400000|2025-06-06 06:30:00|84.39|83.89|84.64|84.14|84.64|84.14|84.39|83.89|77
1749191700000|2025-06-06 06:35:00|84.63|84.13|84.45|83.95|84.69|84.19|84.44|83.94|99
1749192000000|2025-06-06 06:40:00|84.44|83.94|84.35|83.85|84.51|84.01|84.32|83.82|162
1749192300000|2025-06-06 06:45:00|84.34|83.84|84.32|83.82|84.43|83.93|84.21|83.71|123
1749192600000|2025-06-06 06:50:00|84.34|83.84|84.39|83.89|84.4|83.9|84.28|83.78|85
1749192900000|2025-06-06 06:55:00|84.4|83.9|84.42|83.92|84.43|83.93|84.33|83.83|64
1749193200000|2025-06-06 07:00:00|84.43|83.93|84.57|84.07|84.58|84.08|84.41|83.91|135
1749193500000|2025-06-06 07:05:00|84.56|84.06|84.5|84|84.61|84.11|84.43|83.93|85
1749193800000|2025-06-06 07:10:00|84.51|84.01|84.4|83.9|84.52|84.02|84.34|83.84|66
1749194100000|2025-06-06 07:15:00|84.41|83.91|84.4|83.9|84.43|83.93|84.33|83.83|98
1749194400000|2025-06-06 07:20:00|84.41|83.91|84.36|83.86|84.41|83.91|84.26|83.76|166
1749194700000|2025-06-06 07:25:00|84.37|83.87|84.26|83.76|84.48|83.98|84.24|83.74|151
1749195000000|2025-06-06 07:30:00|84.25|83.75|84.12|83.62|84.28|83.78|84.11|83.61|89
1749195300000|2025-06-06 07:35:00|84.11|83.61|84.04|83.54|84.12|83.62|84.03|83.53|64
1749195600000|2025-06-06 07:40:00|84.05|83.55|84.09|83.59|84.14|83.64|84.04|83.54|67
1749195900000|2025-06-06 07:45:00|84.1|83.6|84.06|83.56|84.1|83.6|84.01|83.51|71
1749196200000|2025-06-06 07:50:00|84.07|83.57|84.12|83.62|84.2|83.7|84.06|83.56|109
1749196500000|2025-06-06 07:55:00|84.13|83.63|84.23|83.73|84.23|83.73|84.13|83.63|70
1749196800000|2025-06-06 08:00:00|84.24|83.74|84.39|83.89|84.39|83.89|84.18|83.68|57
1749197100000|2025-06-06 08:05:00|84.4|83.9|84.39|83.89|84.41|83.91|84.29|83.79|80
1749197400000|2025-06-06 08:10:00|84.4|83.9|84.33|83.83|84.41|83.91|84.28|83.78|89
1749197700000|2025-06-06 08:15:00|84.32|83.82|84.49|83.99|84.52|84.02|84.29|83.79|93
1749198000000|2025-06-06 08:20:00|84.5|84|84.53|84.03|84.55|84.05|84.39|83.89|62
1749198300000|2025-06-06 08:25:00|84.54|84.04|84.45|83.95|84.55|84.05|84.43|83.93|46
1749198600000|2025-06-06 08:30:00|84.46|83.96|84.45|83.95|84.57|84.07|84.43|83.93|81
1749198900000|2025-06-06 08:35:00|84.44|83.94|84.42|83.92|84.48|83.98|84.41|83.91|35
1749199200000|2025-06-06 08:40:00|84.41|83.91|84.49|83.99|84.5|84|84.36|83.86|73
1749199500000|2025-06-06 08:45:00|84.5|84|84.35|83.85|84.52|84.02|84.34|83.84|57
1749199800000|2025-06-06 08:50:00|84.36|83.86|84.36|83.86|84.45|83.95|84.33|83.83|78
1749200100000|2025-06-06 08:55:00|84.38|83.88|84.37|83.87|84.45|83.95|84.36|83.86|56
1749200400000|2025-06-06 09:00:00|84.38|83.88|84.43|83.93|84.44|83.94|84.36|83.86|91
1749200700000|2025-06-06 09:05:00|84.42|83.92|84.4|83.9|84.48|83.98|84.3|83.8|96
1749201000000|2025-06-06 09:10:00|84.41|83.91|84.32|83.82|84.44|83.94|84.27|83.77|101
1749201300000|2025-06-06 09:15:00|84.33|83.83|84.52|84.02|84.54|84.04|84.3|83.8|120
1749201600000|2025-06-06 09:20:00|84.53|84.03|84.56|84.06|84.74|84.24|84.51|84.01|161
1749201900000|2025-06-06 09:25:00|84.55|84.05|84.49|83.99|84.58|84.08|84.44|83.94|79
1749202200000|2025-06-06 09:30:00|84.5|84|84.56|84.06|84.58|84.08|84.43|83.93|92
1749202500000|2025-06-06 09:35:00|84.55|84.05|84.52|84.02|84.56|84.06|84.44|83.94|79
1749202800000|2025-06-06 09:40:00|84.53|84.03|84.42|83.92|84.53|84.03|84.34|83.84|96
1749203100000|2025-06-06 09:45:00|84.43|83.93|84.38|83.88|84.47|83.97|84.33|83.83|56
1749203400000|2025-06-06 09:50:00|84.39|83.89|84.34|83.84|84.42|83.92|84.33|83.83|71
1749203700000|2025-06-06 09:55:00|84.33|83.83|84.26|83.76|84.38|83.88|84.24|83.74|50
1749204000000|2025-06-06 10:00:00|84.27|83.77|84.43|83.93|84.44|83.94|84.25|83.75|67
1749204300000|2025-06-06 10:05:00|84.42|83.92|84.67|84.17|84.69|84.19|84.42|83.92|64
1749204600000|2025-06-06 10:10:00|84.66|84.16|84.74|84.24|84.74|84.24|84.6|84.1|78
1749204900000|2025-06-06 10:15:00|84.73|84.23|84.87|84.37|84.87|84.37|84.66|84.16|83
1749205200000|2025-06-06 10:20:00|84.86|84.36|84.74|84.24|84.89|84.39|84.72|84.22|99
1749205500000|2025-06-06 10:25:00|84.75|84.25|84.67|84.17|84.78|84.28|84.67|84.17|59
1749205800000|2025-06-06 10:30:00|84.68|84.18|84.54|84.04|84.68|84.18|84.52|84.02|67
1749206100000|2025-06-06 10:35:00|84.53|84.03|84.5|84|84.55|84.05|84.46|83.96|59
1749206400000|2025-06-06 10:40:00|84.51|84.01|84.51|84.01|84.62|84.12|84.5|84|50
1749206700000|2025-06-06 10:45:00|84.52|84.02|84.56|84.06|84.6|84.1|84.52|84.02|62
1749207000000|2025-06-06 10:50:00|84.57|84.07|84.53|84.03|84.62|84.12|84.5|84|66
1749207300000|2025-06-06 10:55:00|84.52|84.02|84.62|84.12|84.67|84.17|84.51|84.01|50
1749207600000|2025-06-06 11:00:00|84.61|84.11|84.69|84.19|84.71|84.21|84.59|84.09|98
1749207900000|2025-06-06 11:05:00|84.68|84.18|84.78|84.28|84.79|84.29|84.68|84.18|53
1749208200000|2025-06-06 11:10:00|84.76|84.26|84.71|84.21|84.76|84.26|84.67|84.17|47
1749208500000|2025-06-06 11:15:00|84.7|84.2|84.86|84.36|84.87|84.37|84.68|84.18|96
1749208800000|2025-06-06 11:20:00|84.87|84.37|84.91|84.41|84.98|84.48|84.86|84.36|78
1749209100000|2025-06-06 11:25:00|84.92|84.42|84.85|84.35|85.01|84.51|84.85|84.35|78
1749209400000|2025-06-06 11:30:00|84.86|84.36|84.65|84.15|84.86|84.36|84.64|84.14|136
1749209700000|2025-06-06 11:35:00|84.66|84.16|84.76|84.26|84.82|84.32|84.65|84.15|76
1749210000000|2025-06-06 11:40:00|84.75|84.25|84.96|84.46|84.98|84.48|84.73|84.23|89
1749210300000|2025-06-06 11:45:00|84.97|84.47|84.97|84.47|85.02|84.52|84.88|84.38|71
1749210600000|2025-06-06 11:50:00|84.96|84.46|84.98|84.48|85.02|84.52|84.96|84.46|92
1749210900000|2025-06-06 11:55:00|84.97|84.47|84.91|84.41|85|84.5|84.9|84.4|61
1749211200000|2025-06-06 12:00:00|84.92|84.42|85.02|84.52|85.05|84.55|84.92|84.42|116
1749211500000|2025-06-06 12:05:00|85.01|84.51|85.04|84.54|85.06|84.56|84.87|84.37|104
1749211800000|2025-06-06 12:10:00|85.05|84.55|85.16|84.66|85.16|84.66|84.94|84.44|99
1749212100000|2025-06-06 12:15:00|85.15|84.65|85.16|84.66|85.18|84.68|85.03|84.53|109
1749212400000|2025-06-06 12:20:00|85.17|84.67|85.23|84.73|85.27|84.77|85.12|84.62|91
1749212700000|2025-06-06 12:25:00|85.22|84.72|85.32|84.82|85.38|84.88|85.13|84.63|123
1749213000000|2025-06-06 12:30:00|85.35|84.85|85.68|85.18|86.13|85.63|85.35|84.85|323
1749213300000|2025-06-06 12:35:00|85.69|85.19|85.48|84.98|85.82|85.32|85.45|84.95|244
1749213600000|2025-06-06 12:40:00|85.47|84.97|85.3|84.8|85.57|85.07|85.11|84.61|198
1749213900000|2025-06-06 12:45:00|85.33|84.83|85.51|85.01|85.67|85.17|85.33|84.83|145
1749214200000|2025-06-06 12:50:00|85.52|85.02|85.52|85.02|85.57|85.07|85.47|84.97|145
1749214500000|2025-06-06 12:55:00|85.53|85.03|85.42|84.92|85.53|85.03|85.39|84.89|100
1749214800000|2025-06-06 13:00:00|85.41|84.91|85.62|85.12|85.64|85.14|85.41|84.91|115
1749215100000|2025-06-06 13:05:00|85.61|85.11|85.68|85.18|85.69|85.19|85.54|85.04|113
1749215400000|2025-06-06 13:10:00|85.69|85.19|85.83|85.33|85.87|85.37|85.63|85.13|98
1749215700000|2025-06-06 13:15:00|85.8|85.3|85.91|85.41|85.92|85.42|85.76|85.26|59
1749216000000|2025-06-06 13:20:00|85.92|85.42|85.85|85.35|85.95|85.45|85.83|85.33|82
1749216300000|2025-06-06 13:25:00|85.84|85.34|86|85.5|86.05|85.55|85.83|85.33|102
1749216600000|2025-06-06 13:30:00|86.01|85.51|85.97|85.47|86.09|85.59|85.85|85.35|269
1749216900000|2025-06-06 13:35:00|85.96|85.46|86.09|85.59|86.17|85.67|85.89|85.39|252
1749217200000|2025-06-06 13:40:00|86.1|85.6|86.24|85.74|86.33|85.83|86.1|85.6|181
1749217500000|2025-06-06 13:45:00|86.26|85.76|86.53|86.03|86.6|86.1|86.26|85.76|259
1749217800000|2025-06-06 13:50:00|86.54|86.04|86.34|85.84|86.59|86.09|86.29|85.79|203
1749218100000|2025-06-06 13:55:00|86.35|85.85|86.26|85.76|86.36|85.86|86.2|85.7|105
1749218400000|2025-06-06 14:00:00|86.27|85.77|86.27|85.77|86.36|85.86|86.11|85.61|220
1749218700000|2025-06-06 14:05:00|86.26|85.76|86.25|85.75|86.37|85.87|86.16|85.66|158
1749219000000|2025-06-06 14:10:00|86.26|85.76|86.45|85.95|86.46|85.96|86.13|85.63|119
1749219300000|2025-06-06 14:15:00|86.46|85.96|86.54|86.04|86.6|86.1|86.45|85.95|139
1749219600000|2025-06-06 14:20:00|86.53|86.03|86.55|86.05|86.6|86.1|86.47|85.97|101
1749219900000|2025-06-06 14:25:00|86.56|86.06|86.54|86.04|86.58|86.08|86.49|85.99|130
1749220200000|2025-06-06 14:30:00|86.55|86.05|86.33|85.83|86.55|86.05|86.32|85.82|143
1749220500000|2025-06-06 14:35:00|86.32|85.82|86.37|85.87|86.37|85.87|86.25|85.75|93
1749220800000|2025-06-06 14:40:00|86.38|85.88|86.77|86.27|86.78|86.28|86.37|85.87|181
1749221100000|2025-06-06 14:45:00|86.78|86.28|86.86|86.36|86.9|86.4|86.62|86.12|319
1749221400000|2025-06-06 14:50:00|86.87|86.37|86.69|86.19|86.87|86.37|86.67|86.17|164
1749221700000|2025-06-06 14:55:00|86.68|86.18|86.98|86.48|86.98|86.48|86.63|86.13|213
1749222000000|2025-06-06 15:00:00|86.97|86.47|86.87|86.37|87.02|86.52|86.87|86.37|244
1749222300000|2025-06-06 15:05:00|86.86|86.36|86.86|86.36|87.11|86.61|86.83|86.33|302
1749222600000|2025-06-06 15:10:00|86.85|86.35|87.19|86.69|87.24|86.74|86.83|86.33|325
1749222900000|2025-06-06 15:15:00|87.21|86.71|87.04|86.54|87.25|86.75|86.99|86.49|472
1749223200000|2025-06-06 15:20:00|87.02|86.52|86.97|86.47|87.03|86.53|86.86|86.36|397
1749223500000|2025-06-06 15:25:00|86.96|86.46|86.92|86.42|87.03|86.53|86.87|86.37|207
1749223800000|2025-06-06 15:30:00|86.91|86.41|87|86.5|87.05|86.55|86.83|86.33|219
1749224100000|2025-06-06 15:35:00|87.01|86.51|86.55|86.05|87.03|86.53|86.54|86.04|264
1749224400000|2025-06-06 15:40:00|86.57|86.07|86.59|86.09|86.63|86.13|86.39|85.89|327
1749224700000|2025-06-06 15:45:00|86.58|86.08|86.66|86.16|86.73|86.23|86.57|86.07|294
1749225000000|2025-06-06 15:50:00|86.67|86.17|86.69|86.19|86.71|86.21|86.6|86.1|263
1749225300000|2025-06-06 15:55:00|86.7|86.2|86.88|86.38|86.88|86.38|86.64|86.14|274
1749225600000|2025-06-06 16:00:00|86.89|86.39|87|86.5|87.04|86.54|86.84|86.34|264
1749225900000|2025-06-06 16:05:00|87.01|86.51|87.11|86.61|87.14|86.64|86.98|86.48|224
1749226200000|2025-06-06 16:10:00|87.1|86.6|86.94|86.44|87.13|86.63|86.94|86.44|257
1749226500000|2025-06-06 16:15:00|86.95|86.45|86.95|86.45|87.03|86.53|86.9|86.4|321
1749226800000|2025-06-06 16:20:00|86.94|86.44|87.18|86.68|87.25|86.75|86.93|86.43|300
1749227100000|2025-06-06 16:25:00|87.19|86.69|87.13|86.63|87.28|86.78|87.07|86.57|326
1749227400000|2025-06-06 16:30:00|87.14|86.64|87.33|86.83|87.34|86.84|87.1|86.6|262
1749227700000|2025-06-06 16:35:00|87.32|86.82|87.03|86.53|87.34|86.84|87.03|86.53|321
1749228000000|2025-06-06 16:40:00|87.02|86.52|86.99|86.49|87.03|86.53|86.84|86.34|293
1749228300000|2025-06-06 16:45:00|87|86.5|87.17|86.67|87.28|86.78|86.95|86.45|278
1749228600000|2025-06-06 16:50:00|87.16|86.66|86.98|86.48|87.18|86.68|86.93|86.43|226
1749228900000|2025-06-06 16:55:00|86.97|86.47|86.94|86.44|86.99|86.49|86.82|86.32|252
1749229200000|2025-06-06 17:00:00|86.95|86.45|86.76|86.26|87.05|86.55|86.74|86.24|252
1749229500000|2025-06-06 17:05:00|86.75|86.25|86.64|86.14|86.76|86.26|86.63|86.13|270
1749229800000|2025-06-06 17:10:00|86.66|86.16|86.63|86.13|86.77|86.27|86.63|86.13|315
1749230100000|2025-06-06 17:15:00|86.62|86.12|86.77|86.27|86.8|86.3|86.61|86.11|301
1749230400000|2025-06-06 17:20:00|86.78|86.28|86.81|86.31|86.93|86.43|86.73|86.23|350
1749230700000|2025-06-06 17:25:00|86.8|86.3|86.66|86.16|86.83|86.33|86.63|86.13|262
1749231000000|2025-06-06 17:30:00|86.68|86.18|86.53|86.03|86.74|86.24|86.51|86.01|207
1749231300000|2025-06-06 17:35:00|86.54|86.04|86.59|86.09|86.71|86.21|86.53|86.03|231
1749231600000|2025-06-06 17:40:00|86.6|86.1|86.56|86.06|86.72|86.22|86.5|86|221
1749231900000|2025-06-06 17:45:00|86.55|86.05|86.75|86.25|86.81|86.31|86.54|86.04|233
1749232200000|2025-06-06 17:50:00|86.76|86.26|86.85|86.35|86.89|86.39|86.69|86.19|281
1749232500000|2025-06-06 17:55:00|86.86|86.36|87.16|86.66|87.2|86.7|86.82|86.32|275
1749232800000|2025-06-06 18:00:00|87.17|86.67|87.07|86.57|87.2|86.7|87.06|86.56|307
1749233100000|2025-06-06 18:05:00|87.08|86.58|86.88|86.38|87.08|86.58|86.85|86.35|231
1749233400000|2025-06-06 18:10:00|86.87|86.37|86.87|86.37|86.93|86.43|86.82|86.32|160
1749233700000|2025-06-06 18:15:00|86.86|86.36|86.94|86.44|86.97|86.47|86.81|86.31|241
1749234000000|2025-06-06 18:20:00|86.95|86.45|86.92|86.42|86.96|86.46|86.8|86.3|248
1749234300000|2025-06-06 18:25:00|86.93|86.43|86.71|86.21|86.95|86.45|86.67|86.17|201
1749234600000|2025-06-06 18:30:00|86.73|86.23|86.73|86.23|86.81|86.31|86.65|86.15|368
1749234900000|2025-06-06 18:35:00|86.74|86.24|86.67|86.17|86.77|86.27|86.56|86.06|301
1749235200000|2025-06-06 18:40:00|86.68|86.18|86.69|86.19|86.73|86.23|86.52|86.02|242
1749235500000|2025-06-06 18:45:00|86.71|86.21|86.66|86.16|86.75|86.25|86.6|86.1|247
1749235800000|2025-06-06 18:50:00|86.67|86.17|86.67|86.17|86.74|86.24|86.57|86.07|248
1749236100000|2025-06-06 18:55:00|86.66|86.16|86.72|86.22|86.75|86.25|86.64|86.14|159
1749236400000|2025-06-06 19:00:00|86.71|86.21|86.99|86.49|86.99|86.49|86.71|86.21|221
1749236700000|2025-06-06 19:05:00|86.97|86.47|86.98|86.48|87.11|86.61|86.96|86.46|259
1749237000000|2025-06-06 19:10:00|86.96|86.46|87.22|86.72|87.23|86.73|86.85|86.35|263
1749237300000|2025-06-06 19:15:00|87.21|86.71|87.07|86.57|87.26|86.76|87.04|86.54|219
1749237600000|2025-06-06 19:20:00|87.08|86.58|86.97|86.47|87.11|86.61|86.97|86.47|271
1749237900000|2025-06-06 19:25:00|86.98|86.48|86.91|86.41|87.14|86.64|86.91|86.41|245
1749238200000|2025-06-06 19:30:00|86.92|86.42|86.89|86.39|86.98|86.48|86.86|86.36|262
1749238500000|2025-06-06 19:35:00|86.9|86.4|86.89|86.39|86.97|86.47|86.84|86.34|226
1749238800000|2025-06-06 19:40:00|86.88|86.38|87.05|86.55|87.1|86.6|86.88|86.38|195
1749239100000|2025-06-06 19:45:00|87.06|86.56|86.92|86.42|87.14|86.64|86.9|86.4|272
1749239400000|2025-06-06 19:50:00|86.94|86.44|87.1|86.6|87.13|86.63|86.9|86.4|299
1749239700000|2025-06-06 19:55:00|87.11|86.61|87.09|86.59|87.19|86.69|86.99|86.49|280
1749240000000|2025-06-06 20:00:00|87.08|86.58|87.2|86.7|87.21|86.71|87.08|86.58|268
1749240300000|2025-06-06 20:05:00|87.19|86.69|87.29|86.79|87.3|86.8|87.03|86.53|278
1749240600000|2025-06-06 20:10:00|87.3|86.8|87.56|87.06|87.58|87.08|87.3|86.8|184
1749240900000|2025-06-06 20:15:00|87.57|87.07|87.46|86.96|87.69|87.19|87.46|86.96|183
1749241200000|2025-06-06 20:20:00|87.47|86.97|87.54|87.04|87.68|87.18|87.47|86.97|140
1749241500000|2025-06-06 20:25:00|87.53|87.03|87.69|87.19|87.69|87.19|87.5|87|96
1749241800000|2025-06-06 20:30:00|87.68|87.18|87.65|87.15|87.72|87.22|87.64|87.14|149
1749242100000|2025-06-06 20:35:00|87.64|87.14|87.73|87.23|87.75|87.25|87.57|87.07|112
1749242400000|2025-06-06 20:40:00|87.72|87.22|87.88|87.38|87.93|87.43|87.72|87.22|116
1749242700000|2025-06-06 20:45:00|87.89|87.39|87.7|87.2|87.89|87.39|87.7|87.2|169
1749243000000|2025-06-06 20:50:00|87.71|87.21|87.88|87.38|87.9|87.4|87.69|87.19|170
1749243300000|2025-06-06 20:55:00|87.87|87.37|87.92|87.42|87.98|87.48|87.84|87.34|143
1749279600000|2025-06-07 07:00:00|88.49|87.99|88.32|87.82|88.5|88|88.24|87.74|140
1749279900000|2025-06-07 07:05:00|88.33|87.83|88.39|87.89|88.46|87.96|88.33|87.83|83
1749280200000|2025-06-07 07:10:00|88.38|87.88|88.39|87.89|88.43|87.93|88.34|87.84|68
1749280500000|2025-06-07 07:15:00|88.4|87.9|88.36|87.86|88.41|87.91|88.28|87.78|80
1749280800000|2025-06-07 07:20:00|88.34|87.84|88.48|87.98|88.55|88.05|88.34|87.84|119
1749281100000|2025-06-07 07:25:00|88.49|87.99|88.42|87.92|88.5|88|88.38|87.88|82
1749281400000|2025-06-07 07:30:00|88.43|87.93|88.44|87.94|88.47|87.97|88.38|87.88|50
1749281700000|2025-06-07 07:35:00|88.43|87.93|88.57|88.07|88.59|88.09|88.39|87.89|117
1749282000000|2025-06-07 07:40:00|88.56|88.06|88.65|88.15|88.65|88.15|88.54|88.04|56
1749282300000|2025-06-07 07:45:00|88.64|88.14|88.63|88.13|88.65|88.15|88.56|88.06|62
1749282600000|2025-06-07 07:50:00|88.64|88.14|88.57|88.07|88.64|88.14|88.52|88.02|68
1749282900000|2025-06-07 07:55:00|88.58|88.08|88.64|88.14|88.64|88.14|88.58|88.08|33
1749283200000|2025-06-07 08:00:00|88.65|88.15|88.68|88.18|88.78|88.28|88.61|88.11|97
1749283500000|2025-06-07 08:05:00|88.67|88.17|88.76|88.26|88.79|88.29|88.66|88.16|102
1749283800000|2025-06-07 08:10:00|88.77|88.27|88.59|88.09|88.77|88.27|88.56|88.06|106
1749284100000|2025-06-07 08:15:00|88.58|88.08|88.56|88.06|88.58|88.08|88.46|87.96|83
1749284400000|2025-06-07 08:20:00|88.55|88.05|88.52|88.02|88.56|88.06|88.46|87.96|60
1749284700000|2025-06-07 08:25:00|88.54|88.04|88.4|87.9|88.54|88.04|88.38|87.88|71
1749285000000|2025-06-07 08:30:00|88.41|87.91|88.32|87.82|88.42|87.92|88.31|87.81|93
1749285300000|2025-06-07 08:35:00|88.33|87.83|88.25|87.75|88.33|87.83|88.22|87.72|76
1749285600000|2025-06-07 08:40:00|88.24|87.74|88.4|87.9|88.4|87.9|88.24|87.74|39
1749285900000|2025-06-07 08:45:00|88.39|87.89|88.31|87.81|88.42|87.92|88.26|87.76|71
1749286200000|2025-06-07 08:50:00|88.32|87.82|88.31|87.81|88.33|87.83|88.25|87.75|48
1749286500000|2025-06-07 08:55:00|88.32|87.82|88.34|87.84|88.39|87.89|88.31|87.81|35
1749286800000|2025-06-07 09:00:00|88.35|87.85|88.36|87.86|88.37|87.87|88.3|87.8|56
1749287100000|2025-06-07 09:05:00|88.37|87.87|88.33|87.83|88.41|87.91|88.29|87.79|51
1749287400000|2025-06-07 09:10:00|88.34|87.84|88.27|87.77|88.39|87.89|88.26|87.76|37
1749287700000|2025-06-07 09:15:00|88.28|87.78|88.23|87.73|88.3|87.8|88.19|87.69|52
1749288000000|2025-06-07 09:20:00|88.24|87.74|88.36|87.86|88.37|87.87|88.22|87.72|40
1749288300000|2025-06-07 09:25:00|88.37|87.87|88.41|87.91|88.42|87.92|88.33|87.83|22
1749288600000|2025-06-07 09:30:00|88.42|87.92|88.36|87.86|88.49|87.99|88.35|87.85|57
1749288900000|2025-06-07 09:35:00|88.37|87.87|88.27|87.77|88.37|87.87|88.26|87.76|44
1749289200000|2025-06-07 09:40:00|88.26|87.76|88.21|87.71|88.27|87.77|88.2|87.7|21
1749289500000|2025-06-07 09:45:00|88.22|87.72|88.19|87.69|88.23|87.73|88.13|87.63|46
1749289800000|2025-06-07 09:50:00|88.2|87.7|88.18|87.68|88.2|87.7|88.12|87.62|41
1749290100000|2025-06-07 09:55:00|88.19|87.69|88.26|87.76|88.26|87.76|88.19|87.69|25
1749290400000|2025-06-07 10:00:00|88.28|87.78|88.32|87.82|88.32|87.82|88.22|87.72|72
1749290700000|2025-06-07 10:05:00|88.33|87.83|88.26|87.76|88.37|87.87|88.24|87.74|61
1749291000000|2025-06-07 10:10:00|88.25|87.75|88.4|87.9|88.4|87.9|88.23|87.73|62
1749291300000|2025-06-07 10:15:00|88.41|87.91|88.38|87.88|88.53|88.03|88.36|87.86|80
1749291600000|2025-06-07 10:20:00|88.37|87.87|88.56|88.06|88.57|88.07|88.37|87.87|57
1749291900000|2025-06-07 10:25:00|88.55|88.05|88.59|88.09|88.6|88.1|88.55|88.05|33
1749292200000|2025-06-07 10:30:00|88.6|88.1|88.54|88.04|88.61|88.11|88.54|88.04|43
1749292500000|2025-06-07 10:35:00|88.53|88.03|88.57|88.07|88.59|88.09|88.52|88.02|48
1749292800000|2025-06-07 10:40:00|88.55|88.05|88.57|88.07|88.57|88.07|88.53|88.03|44
1749293100000|2025-06-07 10:45:00|88.58|88.08|88.5|88|88.63|88.13|88.49|87.99|55
1749293400000|2025-06-07 10:50:00|88.49|87.99|88.73|88.23|88.75|88.25|88.46|87.96|69
1749293700000|2025-06-07 10:55:00|88.71|88.21|88.76|88.26|88.81|88.31|88.71|88.21|41
1749294000000|2025-06-07 11:00:00|88.77|88.27|88.77|88.27|88.79|88.29|88.66|88.16|70
1749294300000|2025-06-07 11:05:00|88.78|88.28|88.83|88.33|88.85|88.35|88.78|88.28|48
1749294600000|2025-06-07 11:10:00|88.82|88.32|88.85|88.35|88.85|88.35|88.75|88.25|64
1749294900000|2025-06-07 11:15:00|88.84|88.34|88.85|88.35|88.92|88.42|88.84|88.34|58
1749295200000|2025-06-07 11:20:00|88.86|88.36|88.83|88.33|88.87|88.37|88.75|88.25|76
1749295500000|2025-06-07 11:25:00|88.82|88.32|88.91|88.41|88.91|88.41|88.82|88.32|58
1749295800000|2025-06-07 11:30:00|88.92|88.42|88.97|88.47|88.98|88.48|88.9|88.4|50
1749296100000|2025-06-07 11:35:00|88.96|88.46|88.95|88.45|88.98|88.48|88.91|88.41|31
1749296400000|2025-06-07 11:40:00|88.94|88.44|88.9|88.4|88.94|88.44|88.87|88.37|44
1749296700000|2025-06-07 11:45:00|88.91|88.41|88.9|88.4|88.93|88.43|88.86|88.36|40
1749297000000|2025-06-07 11:50:00|88.89|88.39|88.8|88.3|88.93|88.43|88.77|88.27|43
1749297300000|2025-06-07 11:55:00|88.79|88.29|88.82|88.32|88.83|88.33|88.76|88.26|35
1749297600000|2025-06-07 12:00:00|88.83|88.33|88.88|88.38|88.89|88.39|88.8|88.3|55
1749297900000|2025-06-07 12:05:00|88.89|88.39|88.75|88.25|88.9|88.4|88.73|88.23|41
1749298200000|2025-06-07 12:10:00|88.74|88.24|88.88|88.38|88.88|88.38|88.73|88.23|56
1749298500000|2025-06-07 12:15:00|88.87|88.37|88.84|88.34|88.88|88.38|88.81|88.31|49
1749298800000|2025-06-07 12:20:00|88.83|88.33|88.77|88.27|88.83|88.33|88.7|88.2|62
1749299100000|2025-06-07 12:25:00|88.78|88.28|88.8|88.3|88.82|88.32|88.76|88.26|36
1749299400000|2025-06-07 12:30:00|88.81|88.31|88.73|88.23|88.81|88.31|88.69|88.19|55
1749299700000|2025-06-07 12:35:00|88.74|88.24|88.76|88.26|88.81|88.31|88.67|88.17|104
1749300000000|2025-06-07 12:40:00|88.74|88.24|88.71|88.21|88.89|88.39|88.69|88.19|151
1749300300000|2025-06-07 12:45:00|88.72|88.22|88.68|88.18|88.73|88.23|88.62|88.12|66
1749300600000|2025-06-07 12:50:00|88.69|88.19|88.66|88.16|88.69|88.19|88.59|88.09|59
1749300900000|2025-06-07 12:55:00|88.65|88.15|88.64|88.14|88.68|88.18|88.58|88.08|53
1749301200000|2025-06-07 13:00:00|88.65|88.15|88.65|88.15|88.66|88.16|88.58|88.08|71
1749301500000|2025-06-07 13:05:00|88.66|88.16|88.64|88.14|88.66|88.16|88.57|88.07|66
1749301800000|2025-06-07 13:10:00|88.65|88.15|88.77|88.27|88.8|88.3|88.64|88.14|55
1749302100000|2025-06-07 13:15:00|88.78|88.28|88.79|88.29|88.88|88.38|88.77|88.27|85
1749302400000|2025-06-07 13:20:00|88.8|88.3|88.85|88.35|88.85|88.35|88.77|88.27|33
1749302700000|2025-06-07 13:25:00|88.84|88.34|88.86|88.36|88.88|88.38|88.8|88.3|32
1749303000000|2025-06-07 13:30:00|88.85|88.35|88.91|88.41|88.94|88.44|88.85|88.35|42
1749303300000|2025-06-07 13:35:00|88.9|88.4|88.87|88.37|88.96|88.46|88.85|88.35|62
1749303600000|2025-06-07 13:40:00|88.86|88.36|88.96|88.46|88.96|88.46|88.86|88.36|23
1749303900000|2025-06-07 13:45:00|88.97|88.47|89|88.5|89.05|88.55|88.96|88.46|57
1749304200000|2025-06-07 13:50:00|89.01|88.51|89.05|88.55|89.09|88.59|89.01|88.51|52
1749304500000|2025-06-07 13:55:00|89.06|88.56|88.98|88.48|89.07|88.57|88.95|88.45|50
1749304800000|2025-06-07 14:00:00|88.99|88.49|88.89|88.39|88.99|88.49|88.84|88.34|53
1749305100000|2025-06-07 14:05:00|88.88|88.38|88.87|88.37|88.89|88.39|88.84|88.34|48
1749305400000|2025-06-07 14:10:00|88.88|88.38|88.91|88.41|88.91|88.41|88.84|88.34|52
1749305700000|2025-06-07 14:15:00|88.92|88.42|88.87|88.37|88.92|88.42|88.83|88.33|43
1749306000000|2025-06-07 14:20:00|88.86|88.36|88.87|88.37|88.88|88.38|88.83|88.33|48
1749306300000|2025-06-07 14:25:00|88.88|88.38|88.96|88.46|88.99|88.49|88.86|88.36|34
1749306600000|2025-06-07 14:30:00|88.97|88.47|89.11|88.61|89.13|88.63|88.96|88.46|48
1749306900000|2025-06-07 14:35:00|89.1|88.6|89.09|88.59|89.13|88.63|89.05|88.55|42
1749307200000|2025-06-07 14:40:00|89.1|88.6|89.09|88.59|89.1|88.6|89.05|88.55|23
1749307500000|2025-06-07 14:45:00|89.1|88.6|89.08|88.58|89.16|88.66|89.01|88.51|70
1749307800000|2025-06-07 14:50:00|89.09|88.59|89.05|88.55|89.09|88.59|89|88.5|58
1749308100000|2025-06-07 14:55:00|89.06|88.56|89.14|88.64|89.16|88.66|89.06|88.56|38
1749308400000|2025-06-07 15:00:00|89.15|88.65|89.08|88.58|89.15|88.65|89.02|88.52|48
1749308700000|2025-06-07 15:05:00|89.09|88.59|89.08|88.58|89.11|88.61|89.04|88.54|49
1749309000000|2025-06-07 15:10:00|89.07|88.57|89.04|88.54|89.1|88.6|88.95|88.45|95
1749309300000|2025-06-07 15:15:00|89.03|88.53|89.13|88.63|89.18|88.68|88.98|88.48|79
1749309600000|2025-06-07 15:20:00|89.14|88.64|89.09|88.59|89.17|88.67|89.08|88.58|60
1749309900000|2025-06-07 15:25:00|89.1|88.6|89.08|88.58|89.12|88.62|89.07|88.57|41
1749310200000|2025-06-07 15:30:00|89.09|88.59|89.05|88.55|89.12|88.62|89|88.5|64
1749310500000|2025-06-07 15:35:00|89.04|88.54|89.03|88.53|89.11|88.61|89.02|88.52|41
1749310800000|2025-06-07 15:40:00|89.02|88.52|89.03|88.53|89.04|88.54|88.96|88.46|49
1749311100000|2025-06-07 15:45:00|89.01|88.51|89.15|88.65|89.17|88.67|88.97|88.47|62
1749311400000|2025-06-07 15:50:00|89.13|88.63|89.25|88.75|89.25|88.75|89.12|88.62|38
1749311700000|2025-06-07 15:55:00|89.24|88.74|89.3|88.8|89.31|88.81|89.24|88.74|27
1749312000000|2025-06-07 16:00:00|89.31|88.81|89.61|89.11|89.61|89.11|89.3|88.8|89
1749312300000|2025-06-07 16:05:00|89.59|89.09|89.53|89.03|89.59|89.09|89.49|88.99|82
1749312600000|2025-06-07 16:10:00|89.52|89.02|89.51|89.01|89.6|89.1|89.49|88.99|103
1749312900000|2025-06-07 16:15:00|89.5|89|89.52|89.02|89.59|89.09|89.47|88.97|84
1749313200000|2025-06-07 16:20:00|89.51|89.01|89.56|89.06|89.59|89.09|89.47|88.97|97
1749313500000|2025-06-07 16:25:00|89.57|89.07|89.62|89.12|89.62|89.12|89.52|89.02|67
1749313800000|2025-06-07 16:30:00|89.61|89.11|89.29|88.79|89.62|89.12|89.29|88.79|121
1749314100000|2025-06-07 16:35:00|89.3|88.8|89.31|88.81|89.4|88.9|89.26|88.76|77
1749314400000|2025-06-07 16:40:00|89.3|88.8|89.31|88.81|89.33|88.83|89.26|88.76|54
1749314700000|2025-06-07 16:45:00|89.32|88.82|89.18|88.68|89.33|88.83|89.18|88.68|86
1749315000000|2025-06-07 16:50:00|89.2|88.7|89.23|88.73|89.24|88.74|89.12|88.62|107
1749315300000|2025-06-07 16:55:00|89.24|88.74|89.06|88.56|89.26|88.76|89.06|88.56|59
1749315600000|2025-06-07 17:00:00|89.08|88.58|89.11|88.61|89.2|88.7|89|88.5|85
1749315900000|2025-06-07 17:05:00|89.14|88.64|89.18|88.68|89.19|88.69|89.13|88.63|51
1749316200000|2025-06-07 17:10:00|89.19|88.69|89.2|88.7|89.2|88.7|89.15|88.65|56
1749316500000|2025-06-07 17:15:00|89.19|88.69|89.05|88.55|89.22|88.72|89.02|88.52|56
1749316800000|2025-06-07 17:20:00|89.04|88.54|89.12|88.62|89.16|88.66|89.01|88.51|78
1749317100000|2025-06-07 17:25:00|89.11|88.61|89.05|88.55|89.12|88.62|89.01|88.51|43
1749317400000|2025-06-07 17:30:00|89.04|88.54|89.04|88.54|89.1|88.6|88.99|88.49|48
1749317700000|2025-06-07 17:35:00|89.03|88.53|88.89|88.39|89.04|88.54|88.88|88.38|41
1749318000000|2025-06-07 17:40:00|88.9|88.4|88.83|88.33|88.92|88.42|88.72|88.22|68
1749318300000|2025-06-07 17:45:00|88.84|88.34|88.71|88.21|88.84|88.34|88.68|88.18|72
1749318600000|2025-06-07 17:50:00|88.7|88.2|88.76|88.26|88.78|88.28|88.65|88.15|51
1749318900000|2025-06-07 17:55:00|88.77|88.27|88.68|88.18|88.77|88.27|88.66|88.16|27
1749319200000|2025-06-07 18:00:00|88.69|88.19|88.82|88.32|88.82|88.32|88.65|88.15|78
1749319500000|2025-06-07 18:05:00|88.81|88.31|88.84|88.34|88.91|88.41|88.8|88.3|83
1749319800000|2025-06-07 18:10:00|88.85|88.35|88.57|88.07|88.91|88.41|88.57|88.07|97
1749320100000|2025-06-07 18:15:00|88.58|88.08|88.69|88.19|88.71|88.21|88.57|88.07|87
1749320400000|2025-06-07 18:20:00|88.7|88.2|88.75|88.25|88.78|88.28|88.69|88.19|40
1749320700000|2025-06-07 18:25:00|88.74|88.24|88.77|88.27|88.84|88.34|88.73|88.23|57
1749321000000|2025-06-07 18:30:00|88.78|88.28|88.6|88.1|88.87|88.37|88.55|88.05|139
1749321300000|2025-06-07 18:35:00|88.61|88.11|88.57|88.07|88.64|88.14|88.52|88.02|71
1749321600000|2025-06-07 18:40:00|88.56|88.06|88.41|87.91|88.57|88.07|88.4|87.9|53
1749321900000|2025-06-07 18:45:00|88.39|87.89|88.37|87.87|88.54|88.04|88.34|87.84|87
1749322200000|2025-06-07 18:50:00|88.39|87.89|88.36|87.86|88.4|87.9|88.3|87.8|61
1749322500000|2025-06-07 18:55:00|88.37|87.87|88.4|87.9|88.43|87.93|88.32|87.82|44
1749322800000|2025-06-07 19:00:00|88.39|87.89|88.47|87.97|88.52|88.02|88.38|87.88|42
1749323100000|2025-06-07 19:05:00|88.48|87.98|88.58|88.08|88.62|88.12|88.48|87.98|48
1749323400000|2025-06-07 19:10:00|88.57|88.07|88.55|88.05|88.61|88.11|88.51|88.01|38
1749323700000|2025-06-07 19:15:00|88.53|88.03|88.6|88.1|88.65|88.15|88.52|88.02|62
1749324000000|2025-06-07 19:20:00|88.58|88.08|88.61|88.11|88.61|88.11|88.52|88.02|52
1749324300000|2025-06-07 19:25:00|88.62|88.12|88.6|88.1|88.65|88.15|88.55|88.05|44
1749324600000|2025-06-07 19:30:00|88.62|88.12|88.61|88.11|88.64|88.14|88.52|88.02|57
1749324900000|2025-06-07 19:35:00|88.6|88.1|88.54|88.04|88.62|88.12|88.51|88.01|52
1749325200000|2025-06-07 19:40:00|88.55|88.05|88.51|88.01|88.56|88.06|88.51|88.01|38
1749325500000|2025-06-07 19:45:00|88.5|88|88.48|87.98|88.54|88.04|88.47|87.97|31
1749325800000|2025-06-07 19:50:00|88.49|87.99|88.47|87.97|88.51|88.01|88.43|87.93|41
1749326100000|2025-06-07 19:55:00|88.46|87.96|88.44|87.94|88.47|87.97|88.41|87.91|26
1749326400000|2025-06-07 20:00:00|88.42|87.92|88.61|88.11|88.61|88.11|88.42|87.92|42
1749326700000|2025-06-07 20:05:00|88.62|88.12|88.67|88.17|88.73|88.23|88.62|88.12|43
1749327000000|2025-06-07 20:10:00|88.68|88.18|88.73|88.23|88.74|88.24|88.68|88.18|45
1749327300000|2025-06-07 20:15:00|88.74|88.24|88.6|88.1|88.74|88.24|88.56|88.06|74
1749327600000|2025-06-07 20:20:00|88.59|88.09|88.66|88.16|88.67|88.17|88.57|88.07|37
1749327900000|2025-06-07 20:25:00|88.65|88.15|88.79|88.29|88.8|88.3|88.61|88.11|48
1749328200000|2025-06-07 20:30:00|88.8|88.3|88.76|88.26|88.8|88.3|88.67|88.17|65
1749328500000|2025-06-07 20:35:00|88.77|88.27|88.66|88.16|88.82|88.32|88.66|88.16|61
1749328800000|2025-06-07 20:40:00|88.65|88.15|88.61|88.11|88.67|88.17|88.59|88.09|32
1749329100000|2025-06-07 20:45:00|88.6|88.1|88.7|88.2|88.72|88.22|88.59|88.09|66
1749329400000|2025-06-07 20:50:00|88.69|88.19|88.62|88.12|88.7|88.2|88.61|88.11|56
1749329700000|2025-06-07 20:55:00|88.61|88.11|88.62|88.12|88.63|88.13|88.6|88.1|39
1749330000000|2025-06-07 21:00:00|88.63|88.13|88.6|88.1|88.63|88.13|88.57|88.07|38
1749330300000|2025-06-07 21:05:00|88.61|88.11|88.55|88.05|88.63|88.13|88.5|88|51
1749330600000|2025-06-07 21:10:00|88.58|88.08|88.65|88.15|88.75|88.25|88.58|88.08|54
1749330900000|2025-06-07 21:15:00|88.67|88.17|88.59|88.09|88.67|88.17|88.57|88.07|68
1749331200000|2025-06-07 21:20:00|88.6|88.1|88.75|88.25|88.75|88.25|88.6|88.1|27
1749331500000|2025-06-07 21:25:00|88.76|88.26|88.77|88.27|88.78|88.28|88.75|88.25|10
1749331800000|2025-06-07 21:30:00|88.76|88.26|88.83|88.33|88.83|88.33|88.75|88.25|17
1749332100000|2025-06-07 21:35:00|88.84|88.34|88.85|88.35|88.89|88.39|88.84|88.34|28
1749332400000|2025-06-07 21:40:00|88.84|88.34|88.84|88.34|88.85|88.35|88.79|88.29|26
1749332700000|2025-06-07 21:45:00|88.83|88.33|88.77|88.27|88.83|88.33|88.76|88.26|22
1749333000000|2025-06-07 21:50:00|88.78|88.28|88.82|88.32|88.82|88.32|88.77|88.27|31
1749333300000|2025-06-07 21:55:00|88.81|88.31|88.88|88.38|88.88|88.38|88.81|88.31|16
1749333600000|2025-06-07 22:00:00|88.87|88.37|88.99|88.49|89.03|88.53|88.87|88.37|87
1749333900000|2025-06-07 22:05:00|89|88.5|88.83|88.33|89.02|88.52|88.82|88.32|68
1749334200000|2025-06-07 22:10:00|88.82|88.32|88.88|88.38|88.89|88.39|88.79|88.29|60
1749334500000|2025-06-07 22:15:00|88.89|88.39|88.99|88.49|88.99|88.49|88.89|88.39|50
1749334800000|2025-06-07 22:20:00|88.98|88.48|89|88.5|89|88.5|88.9|88.4|48
1749335100000|2025-06-07 22:25:00|88.99|88.49|88.98|88.48|89.01|88.51|88.96|88.46|41
1749335400000|2025-06-07 22:30:00|88.99|88.49|89.17|88.67|89.23|88.73|88.96|88.46|124
1749335700000|2025-06-07 22:35:00|89.16|88.66|89.17|88.67|89.24|88.74|89.13|88.63|72
1749336000000|2025-06-07 22:40:00|89.16|88.66|89.15|88.65|89.22|88.72|89.15|88.65|45
1749336300000|2025-06-07 22:45:00|89.14|88.64|89.17|88.67|89.21|88.71|89.14|88.64|61
1749336600000|2025-06-07 22:50:00|89.16|88.66|89.07|88.57|89.17|88.67|89.06|88.56|50
1749336900000|2025-06-07 22:55:00|89.06|88.56|88.87|88.37|89.06|88.56|88.8|88.3|77
1749337200000|2025-06-07 23:00:00|88.86|88.36|88.82|88.32|88.88|88.38|88.8|88.3|28
1749337500000|2025-06-07 23:05:00|88.81|88.31|88.75|88.25|88.83|88.33|88.68|88.18|51
1749337800000|2025-06-07 23:10:00|88.74|88.24|88.67|88.17|88.78|88.28|88.67|88.17|24
1749338100000|2025-06-07 23:15:00|88.66|88.16|88.74|88.24|88.75|88.25|88.66|88.16|47
1749338400000|2025-06-07 23:20:00|88.73|88.23|88.69|88.19|88.77|88.27|88.69|88.19|32
1749338700000|2025-06-07 23:25:00|88.68|88.18|88.75|88.25|88.76|88.26|88.67|88.17|22
1749339000000|2025-06-07 23:30:00|88.76|88.26|88.76|88.26|88.8|88.3|88.72|88.22|42
1749339300000|2025-06-07 23:35:00|88.75|88.25|88.67|88.17|88.76|88.26|88.66|88.16|59
1749339600000|2025-06-07 23:40:00|88.66|88.16|88.67|88.17|88.68|88.18|88.64|88.14|20
1749339900000|2025-06-07 23:45:00|88.66|88.16|88.65|88.15|88.67|88.17|88.57|88.07|47
1749340200000|2025-06-07 23:50:00|88.66|88.16|88.63|88.13|88.67|88.17|88.6|88.1|30
1749340500000|2025-06-07 23:55:00|88.64|88.14|88.62|88.12|88.66|88.16|88.6|88.1|29
1749340800000|2025-06-08 00:00:00|88.64|88.14|88.53|88.03|88.66|88.16|88.53|88.03|48
1749341100000|2025-06-08 00:05:00|88.52|88.02|88.45|87.95|88.53|88.03|88.44|87.94|33
1749341400000|2025-06-08 00:10:00|88.46|87.96|88.41|87.91|88.46|87.96|88.4|87.9|43
1749341700000|2025-06-08 00:15:00|88.42|87.92|88.44|87.94|88.45|87.95|88.4|87.9|33
1749342000000|2025-06-08 00:20:00|88.45|87.95|88.44|87.94|88.47|87.97|88.39|87.89|51
1749342300000|2025-06-08 00:25:00|88.43|87.93|88.49|87.99|88.5|88|88.38|87.88|51
1749342600000|2025-06-08 00:30:00|88.5|88|88.59|88.09|88.59|88.09|88.48|87.98|49
1749342900000|2025-06-08 00:35:00|88.6|88.1|88.58|88.08|88.64|88.14|88.54|88.04|42
1749343200000|2025-06-08 00:40:00|88.59|88.09|88.48|87.98|88.59|88.09|88.48|87.98|73
1749343500000|2025-06-08 00:45:00|88.47|87.97|88.49|87.99|88.52|88.02|88.41|87.91|48
1749343800000|2025-06-08 00:50:00|88.48|87.98|88.54|88.04|88.55|88.05|88.45|87.95|41
1749344100000|2025-06-08 00:55:00|88.55|88.05|88.6|88.1|88.6|88.1|88.54|88.04|35
1749344400000|2025-06-08 01:00:00|88.59|88.09|88.63|88.13|88.63|88.13|88.55|88.05|66
1749344700000|2025-06-08 01:05:00|88.62|88.12|88.69|88.19|88.78|88.28|88.62|88.12|91
1749345000000|2025-06-08 01:10:00|88.7|88.2|88.78|88.28|88.8|88.3|88.65|88.15|64
1749345300000|2025-06-08 01:15:00|88.77|88.27|88.75|88.25|88.78|88.28|88.7|88.2|76
1749345600000|2025-06-08 01:20:00|88.74|88.24|88.74|88.24|88.76|88.26|88.72|88.22|63
1749345900000|2025-06-08 01:25:00|88.73|88.23|88.66|88.16|88.77|88.27|88.64|88.14|42
1749346200000|2025-06-08 01:30:00|88.67|88.17|88.75|88.25|88.79|88.29|88.64|88.14|83
1749346500000|2025-06-08 01:35:00|88.76|88.26|88.72|88.22|88.78|88.28|88.71|88.21|44
1749346800000|2025-06-08 01:40:00|88.73|88.23|88.74|88.24|88.76|88.26|88.67|88.17|65
1749347100000|2025-06-08 01:45:00|88.73|88.23|88.73|88.23|88.78|88.28|88.71|88.21|38
1749347400000|2025-06-08 01:50:00|88.74|88.24|88.88|88.38|88.92|88.42|88.73|88.23|74
1749347700000|2025-06-08 01:55:00|88.87|88.37|88.89|88.39|88.94|88.44|88.86|88.36|40
1749348000000|2025-06-08 02:00:00|88.88|88.38|88.74|88.24|88.88|88.38|88.7|88.2|70
1749348300000|2025-06-08 02:05:00|88.73|88.23|88.76|88.26|88.78|88.28|88.7|88.2|52
1749348600000|2025-06-08 02:10:00|88.75|88.25|88.77|88.27|88.85|88.35|88.71|88.21|77
1749348900000|2025-06-08 02:15:00|88.76|88.26|88.85|88.35|88.87|88.37|88.74|88.24|67
1749349200000|2025-06-08 02:20:00|88.84|88.34|88.8|88.3|88.86|88.36|88.77|88.27|62
1749349500000|2025-06-08 02:25:00|88.79|88.29|88.65|88.15|88.79|88.29|88.63|88.13|53
1749349800000|2025-06-08 02:30:00|88.64|88.14|88.66|88.16|88.74|88.24|88.63|88.13|52
1749350100000|2025-06-08 02:35:00|88.65|88.15|88.71|88.21|88.76|88.26|88.63|88.13|64
1749350400000|2025-06-08 02:40:00|88.72|88.22|88.68|88.18|88.76|88.26|88.68|88.18|34
1749350700000|2025-06-08 02:45:00|88.69|88.19|88.59|88.09|88.69|88.19|88.55|88.05|57
1749351000000|2025-06-08 02:50:00|88.6|88.1|88.62|88.12|88.65|88.15|88.57|88.07|56
1749351300000|2025-06-08 02:55:00|88.61|88.11|88.55|88.05|88.62|88.12|88.52|88.02|35
1749351600000|2025-06-08 03:00:00|88.56|88.06|88.52|88.02|88.57|88.07|88.5|88|67
1749351900000|2025-06-08 03:05:00|88.51|88.01|88.44|87.94|88.53|88.03|88.44|87.94|37
1749352200000|2025-06-08 03:10:00|88.45|87.95|88.61|88.11|88.61|88.11|88.44|87.94|36
1749352500000|2025-06-08 03:15:00|88.6|88.1|88.63|88.13|88.64|88.14|88.58|88.08|35
1749352800000|2025-06-08 03:20:00|88.62|88.12|88.53|88.03|88.65|88.15|88.53|88.03|40
1749353100000|2025-06-08 03:25:00|88.54|88.04|88.54|88.04|88.56|88.06|88.51|88.01|33
1749353400000|2025-06-08 03:30:00|88.53|88.03|88.51|88.01|88.56|88.06|88.44|87.94|57
1749353700000|2025-06-08 03:35:00|88.52|88.02|88.53|88.03|88.53|88.03|88.46|87.96|26
1749354000000|2025-06-08 03:40:00|88.54|88.04|88.72|88.22|88.72|88.22|88.53|88.03|39
1749354300000|2025-06-08 03:45:00|88.71|88.21|88.73|88.23|88.73|88.23|88.63|88.13|39
1749354600000|2025-06-08 03:50:00|88.72|88.22|88.76|88.26|88.82|88.32|88.72|88.22|50
1749354900000|2025-06-08 03:55:00|88.77|88.27|88.72|88.22|88.85|88.35|88.69|88.19|44
1749355200000|2025-06-08 04:00:00|88.71|88.21|88.72|88.22|88.73|88.23|88.68|88.18|27
1749355500000|2025-06-08 04:05:00|88.71|88.21|88.58|88.08|88.73|88.23|88.56|88.06|63
1749355800000|2025-06-08 04:10:00|88.57|88.07|88.6|88.1|88.6|88.1|88.57|88.07|28
1749356100000|2025-06-08 04:15:00|88.61|88.11|88.57|88.07|88.62|88.12|88.53|88.03|35
1749356400000|2025-06-08 04:20:00|88.58|88.08|88.47|87.97|88.58|88.08|88.47|87.97|44
1749356700000|2025-06-08 04:25:00|88.48|87.98|88.5|88|88.52|88.02|88.46|87.96|30
1749357000000|2025-06-08 04:30:00|88.49|87.99|88.61|88.11|88.61|88.11|88.49|87.99|58
1749357300000|2025-06-08 04:35:00|88.62|88.12|88.64|88.14|88.65|88.15|88.6|88.1|36
1749357600000|2025-06-08 04:40:00|88.63|88.13|88.66|88.16|88.68|88.18|88.6|88.1|34
1749357900000|2025-06-08 04:45:00|88.65|88.15|88.65|88.15|88.73|88.23|88.63|88.13|47
1749358200000|2025-06-08 04:50:00|88.66|88.16|88.62|88.12|88.67|88.17|88.61|88.11|27
1749358500000|2025-06-08 04:55:00|88.61|88.11|88.62|88.12|88.62|88.12|88.57|88.07|33
1749358800000|2025-06-08 05:00:00|88.61|88.11|88.47|87.97|88.62|88.12|88.46|87.96|34
1749359100000|2025-06-08 05:05:00|88.46|87.96|88.51|88.01|88.52|88.02|88.46|87.96|26
1749359400000|2025-06-08 05:10:00|88.5|88|88.51|88.01|88.55|88.05|88.5|88|33
1749359700000|2025-06-08 05:15:00|88.5|88|88.57|88.07|88.57|88.07|88.5|88|37
1749360000000|2025-06-08 05:20:00|88.55|88.05|88.47|87.97|88.55|88.05|88.44|87.94|63
1749360300000|2025-06-08 05:25:00|88.46|87.96|88.52|88.02|88.55|88.05|88.46|87.96|44
1749360600000|2025-06-08 05:30:00|88.51|88.01|88.38|87.88|88.51|88.01|88.36|87.86|50
1749360900000|2025-06-08 05:35:00|88.37|87.87|88.3|87.8|88.38|87.88|88.28|87.78|29
1749361200000|2025-06-08 05:40:00|88.31|87.81|88.33|87.83|88.34|87.84|88.25|87.75|25
1749361500000|2025-06-08 05:45:00|88.34|87.84|88.38|87.88|88.39|87.89|88.33|87.83|49
1749361800000|2025-06-08 05:50:00|88.39|87.89|88.38|87.88|88.42|87.92|88.34|87.84|64
1749362100000|2025-06-08 05:55:00|88.39|87.89|88.37|87.87|88.4|87.9|88.36|87.86|35
1749362400000|2025-06-08 06:00:00|88.38|87.88|88.38|87.88|88.44|87.94|88.31|87.81|79
1749362700000|2025-06-08 06:05:00|88.37|87.87|88.45|87.95|88.48|87.98|88.34|87.84|69
1749363000000|2025-06-08 06:10:00|88.46|87.96|88.52|88.02|88.54|88.04|88.44|87.94|53
1749363300000|2025-06-08 06:15:00|88.53|88.03|88.6|88.1|88.6|88.1|88.51|88.01|71
1749363600000|2025-06-08 06:20:00|88.59|88.09|88.76|88.26|88.76|88.26|88.52|88.02|84
1749363900000|2025-06-08 06:25:00|88.75|88.25|88.77|88.27|88.81|88.31|88.71|88.21|71
1749364200000|2025-06-08 06:30:00|88.76|88.26|88.29|87.79|88.86|88.36|88.26|87.76|164
1749364500000|2025-06-08 06:35:00|88.3|87.8|88.11|87.61|88.32|87.82|88.11|87.61|118
1749364800000|2025-06-08 06:40:00|88.1|87.6|88.08|87.58|88.24|87.74|88.08|87.58|95
1749365100000|2025-06-08 06:45:00|88.1|87.6|88.2|87.7|88.26|87.76|88.1|87.6|105
1749365400000|2025-06-08 06:50:00|88.16|87.66|88.11|87.61|88.19|87.69|88.09|87.59|51
1749365700000|2025-06-08 06:55:00|88.12|87.62|88.12|87.62|88.13|87.63|88.08|87.58|39
1749366000000|2025-06-08 07:00:00|88.13|87.63|88.15|87.65|88.17|87.67|88.08|87.58|39
1749366300000|2025-06-08 07:05:00|88.16|87.66|88.18|87.68|88.24|87.74|88.13|87.63|60
1749366600000|2025-06-08 07:10:00|88.17|87.67|88.23|87.73|88.23|87.73|88.16|87.66|56
1749366900000|2025-06-08 07:15:00|88.22|87.72|88.21|87.71|88.28|87.78|88.2|87.7|76
1749367200000|2025-06-08 07:20:00|88.2|87.7|88.09|87.59|88.22|87.72|88.09|87.59|62
1749367500000|2025-06-08 07:25:00|88.1|87.6|87.93|87.43|88.14|87.64|87.92|87.42|66
1749367800000|2025-06-08 07:30:00|87.94|87.44|87.85|87.35|87.95|87.45|87.8|87.3|38
1749368100000|2025-06-08 07:35:00|87.86|87.36|87.78|87.28|87.86|87.36|87.7|87.2|64
1749368400000|2025-06-08 07:40:00|87.77|87.27|87.63|87.13|87.78|87.28|87.62|87.12|46
1749368700000|2025-06-08 07:45:00|87.62|87.12|87.54|87.04|87.65|87.15|87.53|87.03|45
1749369000000|2025-06-08 07:50:00|87.53|87.03|87.36|86.86|87.53|87.03|87.35|86.85|95
1749369300000|2025-06-08 07:55:00|87.35|86.85|87.49|86.99|87.5|87|87.26|86.76|92
1749369600000|2025-06-08 08:00:00|87.5|87|87.51|87.01|87.67|87.17|87.48|86.98|86
1749369900000|2025-06-08 08:05:00|87.52|87.02|87.57|87.07|87.63|87.13|87.46|86.96|62
1749370200000|2025-06-08 08:10:00|87.56|87.06|87.68|87.18|87.69|87.19|87.56|87.06|53
1749370500000|2025-06-08 08:15:00|87.69|87.19|87.62|87.12|87.72|87.22|87.6|87.1|119
1749370800000|2025-06-08 08:20:00|87.61|87.11|87.6|87.1|87.61|87.11|87.54|87.04|72
1749371100000|2025-06-08 08:25:00|87.59|87.09|87.58|87.08|87.6|87.1|87.52|87.02|134
1749371400000|2025-06-08 08:30:00|87.6|87.1|87.62|87.12|87.64|87.14|87.54|87.04|124
1749371700000|2025-06-08 08:35:00|87.63|87.13|87.56|87.06|87.63|87.13|87.48|86.98|104
1749372000000|2025-06-08 08:40:00|87.57|87.07|87.55|87.05|87.63|87.13|87.52|87.02|99
1749372300000|2025-06-08 08:45:00|87.56|87.06|87.64|87.14|87.66|87.16|87.56|87.06|72
1749372600000|2025-06-08 08:50:00|87.66|87.16|87.59|87.09|87.67|87.17|87.59|87.09|55
1749372900000|2025-06-08 08:55:00|87.6|87.1|87.54|87.04|87.64|87.14|87.52|87.02|123
1749373200000|2025-06-08 09:00:00|87.55|87.05|87.51|87.01|87.61|87.11|87.47|86.97|120
1749373500000|2025-06-08 09:05:00|87.5|87|87.39|86.89|87.52|87.02|87.39|86.89|126
1749373800000|2025-06-08 09:10:00|87.4|86.9|87.36|86.86|87.4|86.9|87.3|86.8|145
1749374100000|2025-06-08 09:15:00|87.37|86.87|87.41|86.91|87.43|86.93|87.24|86.74|230
1749374400000|2025-06-08 09:20:00|87.39|86.89|87.42|86.92|87.45|86.95|87.35|86.85|186
1749374700000|2025-06-08 09:25:00|87.43|86.93|87.08|86.58|87.47|86.97|86.87|86.37|279
1749375000000|2025-06-08 09:30:00|87.09|86.59|87.21|86.71|87.24|86.74|87.05|86.55|261
1749375300000|2025-06-08 09:35:00|87.2|86.7|87.16|86.66|87.23|86.73|87.08|86.58|239
1749375600000|2025-06-08 09:40:00|87.17|86.67|87.14|86.64|87.28|86.78|87.14|86.64|158
1749375900000|2025-06-08 09:45:00|87.15|86.65|87.32|86.82|87.37|86.87|87.14|86.64|207
1749376200000|2025-06-08 09:50:00|87.33|86.83|87.2|86.7|87.35|86.85|87.16|86.66|140
1749376500000|2025-06-08 09:55:00|87.21|86.71|87.16|86.66|87.24|86.74|87.12|86.62|100
1749376800000|2025-06-08 10:00:00|87.17|86.67|87.17|86.67|87.21|86.71|87.12|86.62|70
1749377100000|2025-06-08 10:05:00|87.16|86.66|87.04|86.54|87.16|86.66|87.04|86.54|76
1749377400000|2025-06-08 10:10:00|87.05|86.55|87.06|86.56|87.15|86.65|86.96|86.46|67
1749377700000|2025-06-08 10:15:00|87.07|86.57|87.14|86.64|87.18|86.68|87.07|86.57|88
1749378000000|2025-06-08 10:20:00|87.15|86.65|87.03|86.53|87.15|86.65|87|86.5|87
1749378300000|2025-06-08 10:25:00|87.02|86.52|87.01|86.51|87.03|86.53|86.98|86.48|115
1749378600000|2025-06-08 10:30:00|87.02|86.52|87.03|86.53|87.16|86.66|87|86.5|86
1749378900000|2025-06-08 10:35:00|87.02|86.52|87.15|86.65|87.15|86.65|87.01|86.51|92
1749379200000|2025-06-08 10:40:00|87.14|86.64|87.2|86.7|87.22|86.72|87.11|86.61|99
1749379500000|2025-06-08 10:45:00|87.19|86.69|87.21|86.71|87.24|86.74|87.1|86.6|96
1749379800000|2025-06-08 10:50:00|87.22|86.72|87.25|86.75|87.29|86.79|87.21|86.71|70
1749380100000|2025-06-08 10:55:00|87.24|86.74|87.24|86.74|87.27|86.77|87.17|86.67|43
1749380400000|2025-06-08 11:00:00|87.23|86.73|87.24|86.74|87.3|86.8|87.19|86.69|81
1749380700000|2025-06-08 11:05:00|87.25|86.75|87.29|86.79|87.31|86.81|87.23|86.73|51
1749381000000|2025-06-08 11:10:00|87.27|86.77|87.28|86.78|87.33|86.83|87.26|86.76|44
1749381300000|2025-06-08 11:15:00|87.27|86.77|87.25|86.75|87.3|86.8|87.21|86.71|67
1749381600000|2025-06-08 11:20:00|87.26|86.76|87.39|86.89|87.53|87.03|87.25|86.75|126
1749381900000|2025-06-08 11:25:00|87.38|86.88|87.44|86.94|87.47|86.97|87.35|86.85|199
1749382200000|2025-06-08 11:30:00|87.45|86.95|87.4|86.9|87.5|87|87.3|86.8|134
1749382500000|2025-06-08 11:35:00|87.41|86.91|87.4|86.9|87.5|87|87.36|86.86|199
1749382800000|2025-06-08 11:40:00|87.41|86.91|87.4|86.9|87.42|86.92|87.37|86.87|173
1749383100000|2025-06-08 11:45:00|87.41|86.91|87.53|87.03|87.56|87.06|87.41|86.91|133
1749383400000|2025-06-08 11:50:00|87.54|87.04|87.49|86.99|87.55|87.05|87.46|86.96|160
1749383700000|2025-06-08 11:55:00|87.48|86.98|87.47|86.97|87.52|87.02|87.46|86.96|175
1749384000000|2025-06-08 12:00:00|87.48|86.98|87.34|86.84|87.49|86.99|87.34|86.84|225
1749384300000|2025-06-08 12:05:00|87.35|86.85|87.5|87|87.5|87|87.34|86.84|155
1749384600000|2025-06-08 12:10:00|87.48|86.98|87.6|87.1|87.62|87.12|87.47|86.97|161
1749384900000|2025-06-08 12:15:00|87.62|87.12|87.53|87.03|87.63|87.13|87.52|87.02|216
1749385200000|2025-06-08 12:20:00|87.52|87.02|87.52|87.02|87.55|87.05|87.48|86.98|199
1749385500000|2025-06-08 12:25:00|87.51|87.01|87.48|86.98|87.55|87.05|87.39|86.89|162
1749385800000|2025-06-08 12:30:00|87.47|86.97|87.5|87|87.51|87.01|87.41|86.91|189
1749386100000|2025-06-08 12:35:00|87.51|87.01|87.49|86.99|87.52|87.02|87.38|86.88|148
1749386400000|2025-06-08 12:40:00|87.5|87|87.47|86.97|87.55|87.05|87.46|86.96|94
1749386700000|2025-06-08 12:45:00|87.46|86.96|87.58|87.08|87.59|87.09|87.41|86.91|141
1749387000000|2025-06-08 12:50:00|87.57|87.07|87.59|87.09|87.66|87.16|87.56|87.06|90
1749387300000|2025-06-08 12:55:00|87.6|87.1|87.66|87.16|87.66|87.16|87.54|87.04|71
1749387600000|2025-06-08 13:00:00|87.65|87.15|87.57|87.07|87.68|87.18|87.57|87.07|136
1749387900000|2025-06-08 13:05:00|87.58|87.08|87.53|87.03|87.61|87.11|87.53|87.03|131
1749388200000|2025-06-08 13:10:00|87.54|87.04|87.44|86.94|87.54|87.04|87.43|86.93|99
1749388500000|2025-06-08 13:15:00|87.43|86.93|87.55|87.05|87.55|87.05|87.36|86.86|136
1749388800000|2025-06-08 13:20:00|87.56|87.06|87.54|87.04|87.59|87.09|87.47|86.97|102
1749389100000|2025-06-08 13:25:00|87.55|87.05|87.69|87.19|87.69|87.19|87.54|87.04|63
1749389400000|2025-06-08 13:30:00|87.71|87.21|87.95|87.45|87.95|87.45|87.69|87.19|63
1749389700000|2025-06-08 13:35:00|87.94|87.44|88.06|87.56|88.13|87.63|87.92|87.42|70
1749390000000|2025-06-08 13:40:00|88.07|87.57|88.21|87.71|88.23|87.73|88.05|87.55|106
1749390300000|2025-06-08 13:45:00|88.22|87.72|88.33|87.83|88.44|87.94|88.07|87.57|214
1749390600000|2025-06-08 13:50:00|88.34|87.84|88.05|87.55|88.34|87.84|88.02|87.52|202
1749390900000|2025-06-08 13:55:00|88.06|87.56|87.78|87.28|88.06|87.56|87.72|87.22|126
1749391200000|2025-06-08 14:00:00|87.76|87.26|87.73|87.23|87.89|87.39|87.64|87.14|197
1749391500000|2025-06-08 14:05:00|87.72|87.22|87.83|87.33|87.85|87.35|87.71|87.21|175
1749391800000|2025-06-08 14:10:00|87.82|87.32|87.81|87.31|87.84|87.34|87.77|87.27|126
1749392100000|2025-06-08 14:15:00|87.8|87.3|88.02|87.52|88.03|87.53|87.79|87.29|94
1749392400000|2025-06-08 14:20:00|88.03|87.53|87.94|87.44|88.14|87.64|87.91|87.41|87
1749392700000|2025-06-08 14:25:00|87.95|87.45|87.92|87.42|87.99|87.49|87.88|87.38|67
1749393000000|2025-06-08 14:30:00|87.91|87.41|87.94|87.44|87.96|87.46|87.8|87.3|114
1749393300000|2025-06-08 14:35:00|87.95|87.45|88.13|87.63|88.17|87.67|87.92|87.42|131
1749393600000|2025-06-08 14:40:00|88.14|87.64|88.13|87.63|88.16|87.66|88.05|87.55|127
1749393900000|2025-06-08 14:45:00|88.12|87.62|88.18|87.68|88.21|87.71|88.06|87.56|112
1749394200000|2025-06-08 14:50:00|88.19|87.69|88.17|87.67|88.24|87.74|88.15|87.65|108
1749394500000|2025-06-08 14:55:00|88.18|87.68|88.24|87.74|88.29|87.79|88.16|87.66|160
1749394800000|2025-06-08 15:00:00|88.25|87.75|88.32|87.82|88.32|87.82|88.19|87.69|172
1749395100000|2025-06-08 15:05:00|88.33|87.83|88.42|87.92|88.44|87.94|88.32|87.82|215
1749395400000|2025-06-08 15:10:00|88.43|87.93|88.42|87.92|88.47|87.97|88.39|87.89|79
1749395700000|2025-06-08 15:15:00|88.43|87.93|88.31|87.81|88.47|87.97|88.26|87.76|148
1749396000000|2025-06-08 15:20:00|88.3|87.8|88.33|87.83|88.39|87.89|88.27|87.77|71
1749396300000|2025-06-08 15:25:00|88.34|87.84|88.35|87.85|88.38|87.88|88.3|87.8|58
1749396600000|2025-06-08 15:30:00|88.38|87.88|88.26|87.76|88.4|87.9|88.25|87.75|83
1749396900000|2025-06-08 15:35:00|88.25|87.75|88.27|87.77|88.27|87.77|88.21|87.71|18
1749397200000|2025-06-08 15:40:00|88.28|87.78|88.33|87.83|88.35|87.85|88.28|87.78|57
1749397500000|2025-06-08 15:45:00|88.34|87.84|88.3|87.8|88.38|87.88|88.24|87.74|74
1749397800000|2025-06-08 15:50:00|88.29|87.79|88.28|87.78|88.31|87.81|88.23|87.73|58
1749398100000|2025-06-08 15:55:00|88.29|87.79|88.36|87.86|88.36|87.86|88.28|87.78|55
1749398400000|2025-06-08 16:00:00|88.39|87.89|88.5|88|88.5|88|88.33|87.83|75
1749398700000|2025-06-08 16:05:00|88.49|87.99|88.51|88.01|88.53|88.03|88.43|87.93|66
1749399000000|2025-06-08 16:10:00|88.5|88|88.49|87.99|88.55|88.05|88.45|87.95|85
1749399300000|2025-06-08 16:15:00|88.5|88|88.54|88.04|88.54|88.04|88.42|87.92|114
1749399600000|2025-06-08 16:20:00|88.55|88.05|88.55|88.05|88.64|88.14|88.53|88.03|119
1749399900000|2025-06-08 16:25:00|88.56|88.06|88.55|88.05|88.64|88.14|88.5|88|113
1749400200000|2025-06-08 16:30:00|88.56|88.06|88.56|88.06|88.59|88.09|88.47|87.97|103
1749400500000|2025-06-08 16:35:00|88.57|88.07|88.57|88.07|88.62|88.12|88.47|87.97|131
1749400800000|2025-06-08 16:40:00|88.56|88.06|88.52|88.02|88.63|88.13|88.49|87.99|100
1749401100000|2025-06-08 16:45:00|88.53|88.03|88.62|88.12|88.64|88.14|88.45|87.95|118
1749401400000|2025-06-08 16:50:00|88.61|88.11|88.62|88.12|88.7|88.2|88.52|88.02|150
1749401700000|2025-06-08 16:55:00|88.61|88.11|88.66|88.16|88.68|88.18|88.59|88.09|94
1749402000000|2025-06-08 17:00:00|88.67|88.17|88.73|88.23|88.73|88.23|88.65|88.15|112
1749402300000|2025-06-08 17:05:00|88.72|88.22|88.61|88.11|88.74|88.24|88.58|88.08|95
1749402600000|2025-06-08 17:10:00|88.6|88.1|88.54|88.04|88.62|88.12|88.53|88.03|205
1749402900000|2025-06-08 17:15:00|88.53|88.03|88.64|88.14|88.65|88.15|88.52|88.02|145
1749403200000|2025-06-08 17:20:00|88.65|88.15|88.64|88.14|88.67|88.17|88.62|88.12|167
1749403500000|2025-06-08 17:25:00|88.65|88.15|88.58|88.08|88.65|88.15|88.53|88.03|158
1749403800000|2025-06-08 17:30:00|88.57|88.07|88.45|87.95|88.58|88.08|88.4|87.9|107
1749404100000|2025-06-08 17:35:00|88.46|87.96|88.69|88.19|88.7|88.2|88.42|87.92|131
1749404400000|2025-06-08 17:40:00|88.68|88.18|88.56|88.06|88.69|88.19|88.53|88.03|203
1749404700000|2025-06-08 17:45:00|88.55|88.05|88.57|88.07|88.63|88.13|88.55|88.05|93
1749405000000|2025-06-08 17:50:00|88.56|88.06|88.5|88|88.61|88.11|88.5|88|151
1749405300000|2025-06-08 17:55:00|88.49|87.99|88.36|87.86|88.5|88|88.34|87.84|114
1749405600000|2025-06-08 18:00:00|88.35|87.85|88.28|87.78|88.37|87.87|88.22|87.72|80
1749405900000|2025-06-08 18:05:00|88.27|87.77|88.31|87.81|88.39|87.89|88.25|87.75|100
1749406200000|2025-06-08 18:10:00|88.32|87.82|88.41|87.91|88.44|87.94|88.31|87.81|85
1749406500000|2025-06-08 18:15:00|88.42|87.92|88.4|87.9|88.46|87.96|88.38|87.88|107
1749406800000|2025-06-08 18:20:00|88.41|87.91|88.43|87.93|88.46|87.96|88.4|87.9|103
1749407100000|2025-06-08 18:25:00|88.44|87.94|88.43|87.93|88.44|87.94|88.39|87.89|79
1749407400000|2025-06-08 18:30:00|88.44|87.94|88.47|87.97|88.49|87.99|88.42|87.92|138
1749407700000|2025-06-08 18:35:00|88.48|87.98|88.41|87.91|88.51|88.01|88.4|87.9|189
1749408000000|2025-06-08 18:40:00|88.4|87.9|88.31|87.81|88.42|87.92|88.29|87.79|164
1749408300000|2025-06-08 18:45:00|88.34|87.84|88.27|87.77|88.35|87.85|88.23|87.73|99
1749408600000|2025-06-08 18:50:00|88.28|87.78|88.27|87.77|88.28|87.78|88.22|87.72|65
1749408900000|2025-06-08 18:55:00|88.28|87.78|88.31|87.81|88.37|87.87|88.27|87.77|151
1749409200000|2025-06-08 19:00:00|88.3|87.8|88.3|87.8|88.35|87.85|88.25|87.75|58
1749409500000|2025-06-08 19:05:00|88.31|87.81|88.46|87.96|88.47|87.97|88.31|87.81|58
1749409800000|2025-06-08 19:10:00|88.47|87.97|88.42|87.92|88.51|88.01|88.41|87.91|62
1749410100000|2025-06-08 19:15:00|88.43|87.93|88.44|87.94|88.47|87.97|88.38|87.88|62
1749410400000|2025-06-08 19:20:00|88.43|87.93|88.4|87.9|88.47|87.97|88.4|87.9|69
1749410700000|2025-06-08 19:25:00|88.41|87.91|88.43|87.93|88.45|87.95|88.38|87.88|55
1749411000000|2025-06-08 19:30:00|88.42|87.92|88.39|87.89|88.43|87.93|88.32|87.82|61
1749411300000|2025-06-08 19:35:00|88.38|87.88|88.94|87.24|89|87.9|88.35|87.21|74
1749411600000|2025-06-08 19:40:00|88.93|87.23|88.8|87.1|88.93|87.23|88.76|87.06|50
1749411900000|2025-06-08 19:45:00|88.81|87.11|88.84|87.14|88.87|87.17|88.8|87.1|33
1749412200000|2025-06-08 19:50:00|88.86|87.16|88.87|87.17|88.88|87.18|88.84|87.14|33
1749412500000|2025-06-08 19:55:00|88.88|87.18|88.91|87.21|88.91|87.21|88.87|87.17|29
1749412800000|2025-06-08 20:00:00|88.92|87.22|88.9|87.2|88.94|87.24|88.88|87.18|108
1749413100000|2025-06-08 20:05:00|88.89|87.19|88.9|87.2|88.92|87.22|88.85|87.15|77
1749413400000|2025-06-08 20:10:00|88.91|87.21|88.91|87.21|88.96|87.26|88.88|87.18|67
1749413700000|2025-06-08 20:15:00|88.9|87.2|88.88|87.18|88.93|87.23|88.85|87.15|57
1749414000000|2025-06-08 20:20:00|88.87|87.17|88.8|87.1|88.88|87.18|88.78|87.08|46
1749414300000|2025-06-08 20:25:00|88.81|87.11|88.86|87.16|88.87|87.17|88.78|87.08|50
1749414600000|2025-06-08 20:30:00|88.85|87.15|88.83|87.13|88.86|87.16|88.78|87.08|51
1749414900000|2025-06-08 20:35:00|88.82|87.12|88.89|87.19|88.9|87.2|88.8|87.1|58
1749415200000|2025-06-08 20:40:00|88.86|87.16|88.89|87.19|88.9|87.2|88.82|87.12|58
1749415500000|2025-06-08 20:45:00|88.9|87.2|88.8|87.1|88.91|87.21|88.77|87.07|48
1749415800000|2025-06-08 20:50:00|88.79|87.09|88.73|87.03|88.82|87.12|88.7|87|41
1749416100000|2025-06-08 20:55:00|88.72|87.02|88.74|87.04|88.74|87.04|88.65|86.95|46
1749416400000|2025-06-08 21:00:00|88.75|87.05|88.24|87.74|88.76|87.74|88.14|87.04|45
1749416700000|2025-06-08 21:05:00|88.25|87.75|88.23|87.73|88.25|87.75|88.19|87.69|29
1749417000000|2025-06-08 21:10:00|88.22|87.72|88.23|87.73|88.24|87.74|88.19|87.69|28
1749417300000|2025-06-08 21:15:00|88.24|87.74|88.26|87.76|88.27|87.77|88.17|87.67|74
1749417600000|2025-06-08 21:20:00|88.27|87.77|88.26|87.76|88.27|87.77|88.23|87.73|36
1749417900000|2025-06-08 21:25:00|88.27|87.77|88.25|87.75|88.29|87.79|88.25|87.75|13
1749418200000|2025-06-08 21:30:00|88.26|87.76|88.26|87.76|88.28|87.78|88.26|87.76|9
1749418500000|2025-06-08 21:35:00|88.25|87.75|88.21|87.71|88.25|87.75|88.2|87.7|13
1749418800000|2025-06-08 21:40:00|88.2|87.7|88.21|87.71|88.21|87.71|88.17|87.67|16
1749419100000|2025-06-08 21:45:00|88.22|87.72|88.35|87.85|88.35|87.85|88.22|87.72|32
1749419400000|2025-06-08 21:50:00|88.36|87.86|88.51|88.01|88.52|88.02|88.35|87.85|57
1749419700000|2025-06-08 21:55:00|88.52|88.02|88.42|87.92|88.53|88.03|88.35|87.85|47
1749420000000|2025-06-08 22:00:00|88.43|87.93|88.25|87.75|88.44|87.94|88.24|87.74|115
1749420300000|2025-06-08 22:05:00|88.26|87.76|88.09|87.59|88.34|87.84|88.08|87.58|75
1749420600000|2025-06-08 22:10:00|88.08|87.58|88.07|87.57|88.16|87.66|88.05|87.55|98
1749420900000|2025-06-08 22:15:00|88.06|87.56|88.13|87.63|88.16|87.66|88.06|87.56|71
1749421200000|2025-06-08 22:20:00|88.14|87.64|88.15|87.65|88.16|87.66|88.09|87.59|80
1749421500000|2025-06-08 22:25:00|88.14|87.64|87.91|87.41|88.14|87.64|87.9|87.4|80
1749421800000|2025-06-08 22:30:00|87.93|87.43|87.81|87.31|87.93|87.43|87.75|87.25|123
1749422100000|2025-06-08 22:35:00|87.8|87.3|87.71|87.21|87.84|87.34|87.65|87.15|105
1749422400000|2025-06-08 22:40:00|87.7|87.2|87.78|87.28|87.8|87.3|87.69|87.19|101
1749422700000|2025-06-08 22:45:00|87.77|87.27|87.6|87.1|87.79|87.29|87.57|87.07|154
1749423000000|2025-06-08 22:50:00|87.59|87.09|87.54|87.04|87.59|87.09|87.49|86.99|130
1749423300000|2025-06-08 22:55:00|87.55|87.05|87.56|87.06|87.61|87.11|87.54|87.04|152
1749423600000|2025-06-08 23:00:00|87.55|87.05|87.42|86.92|87.57|87.07|87.38|86.88|199
1749423900000|2025-06-08 23:05:00|87.43|86.93|87.45|86.95|87.55|87.05|87.39|86.89|214
1749424200000|2025-06-08 23:10:00|87.46|86.96|87.54|87.04|87.56|87.06|87.37|86.87|178
1749424500000|2025-06-08 23:15:00|87.55|87.05|87.6|87.1|87.61|87.11|87.38|86.88|217
1749424800000|2025-06-08 23:20:00|87.61|87.11|87.48|86.98|87.67|87.17|87.42|86.92|177
1749425100000|2025-06-08 23:25:00|87.49|86.99|87.54|87.04|87.54|87.04|87.38|86.88|148
1749425400000|2025-06-08 23:30:00|87.55|87.05|87.54|87.04|87.64|87.14|87.49|86.99|248
1749425700000|2025-06-08 23:35:00|87.55|87.05|87.48|86.98|87.57|87.07|87.46|86.96|118
1749426000000|2025-06-08 23:40:00|87.49|86.99|87.53|87.03|87.57|87.07|87.48|86.98|151
1749426300000|2025-06-08 23:45:00|87.54|87.04|87.53|87.03|87.6|87.1|87.52|87.02|139
1749426600000|2025-06-08 23:50:00|87.54|87.04|87.54|87.04|87.57|87.07|87.48|86.98|116
1749426900000|2025-06-08 23:55:00|87.55|87.05|87.49|86.99|87.56|87.06|87.46|86.96|117
1749427200000|2025-06-09 00:00:00|87.5|87|87.55|87.05|87.63|87.13|87.48|86.98|153
1749427500000|2025-06-09 00:05:00|87.54|87.04|87.5|87|87.62|87.12|87.39|86.89|274
1749427800000|2025-06-09 00:10:00|87.51|87.01|87.5|87|87.59|87.09|87.42|86.92|281
1749428100000|2025-06-09 00:15:00|87.51|87.01|87.53|87.03|87.62|87.12|87.42|86.92|355
1749428400000|2025-06-09 00:20:00|87.54|87.04|87.49|86.99|87.61|87.11|87.41|86.91|310
1749428700000|2025-06-09 00:25:00|87.5|87|87.61|87.11|87.7|87.2|87.41|86.91|253
1749429000000|2025-06-09 00:30:00|87.62|87.12|87.81|87.31|87.83|87.33|87.59|87.09|270
1749429300000|2025-06-09 00:35:00|87.82|87.32|87.6|87.1|87.87|87.37|87.6|87.1|206
1749429600000|2025-06-09 00:40:00|87.61|87.11|87.65|87.15|87.67|87.17|87.56|87.06|133
1749429900000|2025-06-09 00:45:00|87.66|87.16|87.59|87.09|87.66|87.16|87.48|86.98|232
1749430200000|2025-06-09 00:50:00|87.57|87.07|87.55|87.05|87.58|87.08|87.43|86.93|159
1749430500000|2025-06-09 00:55:00|87.54|87.04|87.6|87.1|87.6|87.1|87.53|87.03|96
1749430800000|2025-06-09 01:00:00|87.59|87.09|87.29|86.79|87.63|87.13|87.25|86.75|167
1749431100000|2025-06-09 01:05:00|87.28|86.78|87.33|86.83|87.35|86.85|87.22|86.72|171
1749431400000|2025-06-09 01:10:00|87.34|86.84|87.51|87.01|87.54|87.04|87.3|86.8|180
1749431700000|2025-06-09 01:15:00|87.5|87|87.74|87.24|87.76|87.26|87.45|86.95|187
1749432000000|2025-06-09 01:20:00|87.75|87.25|87.57|87.07|87.8|87.3|87.55|87.05|214
1749432300000|2025-06-09 01:25:00|87.58|87.08|87.76|87.26|87.77|87.27|87.57|87.07|167
1749432600000|2025-06-09 01:30:00|87.77|87.27|87.66|87.16|87.8|87.3|87.65|87.15|144
1749432900000|2025-06-09 01:35:00|87.68|87.18|87.68|87.18|87.73|87.23|87.64|87.14|172
1749433200000|2025-06-09 01:40:00|87.69|87.19|87.72|87.22|87.77|87.27|87.68|87.18|122
1749433500000|2025-06-09 01:45:00|87.73|87.23|87.67|87.17|87.77|87.27|87.63|87.13|157
1749433800000|2025-06-09 01:50:00|87.68|87.18|87.5|87|87.68|87.18|87.5|87|182
1749434100000|2025-06-09 01:55:00|87.51|87.01|87.45|86.95|87.51|87.01|87.38|86.88|157
1749434400000|2025-06-09 02:00:00|87.44|86.94|87.44|86.94|87.48|86.98|87.28|86.78|212
1749434700000|2025-06-09 02:05:00|87.45|86.95|87.35|86.85|87.47|86.97|87.27|86.77|198
1749435000000|2025-06-09 02:10:00|87.36|86.86|87.67|87.17|87.68|87.18|87.35|86.85|199
1749435300000|2025-06-09 02:15:00|87.66|87.16|87.74|87.24|87.79|87.29|87.61|87.11|191
1749435600000|2025-06-09 02:20:00|87.75|87.25|87.78|87.28|87.79|87.29|87.69|87.19|114
1749435900000|2025-06-09 02:25:00|87.77|87.27|87.73|87.23|87.8|87.3|87.71|87.21|155
1749436200000|2025-06-09 02:30:00|87.74|87.24|87.83|87.33|87.83|87.33|87.69|87.19|180
1749436500000|2025-06-09 02:35:00|87.82|87.32|87.78|87.28|87.86|87.36|87.69|87.19|130
1749436800000|2025-06-09 02:40:00|87.77|87.27|87.68|87.18|87.81|87.31|87.66|87.16|134
1749437100000|2025-06-09 02:45:00|87.69|87.19|87.78|87.28|87.84|87.34|87.66|87.16|141
1749437400000|2025-06-09 02:50:00|87.8|87.3|87.85|87.35|87.86|87.36|87.75|87.25|114
1749437700000|2025-06-09 02:55:00|87.86|87.36|87.92|87.42|88.08|87.58|87.85|87.35|115
1749438000000|2025-06-09 03:00:00|87.93|87.43|87.81|87.31|87.98|87.48|87.78|87.28|140
1749438300000|2025-06-09 03:05:00|87.82|87.32|87.75|87.25|87.82|87.32|87.67|87.17|148
1749438600000|2025-06-09 03:10:00|87.74|87.24|87.86|87.36|87.91|87.41|87.71|87.21|118
1749438900000|2025-06-09 03:15:00|87.87|87.37|87.87|87.37|87.99|87.49|87.83|87.33|125
1749439200000|2025-06-09 03:20:00|87.86|87.36|87.76|87.26|87.89|87.39|87.73|87.23|132
1749439500000|2025-06-09 03:25:00|87.77|87.27|87.83|87.33|87.85|87.35|87.75|87.25|95
1749439800000|2025-06-09 03:30:00|87.84|87.34|88|87.5|88|87.5|87.81|87.31|101
1749440100000|2025-06-09 03:35:00|87.99|87.49|87.97|87.47|88.07|87.57|87.94|87.44|109
1749440400000|2025-06-09 03:40:00|87.98|87.48|87.93|87.43|88.01|87.51|87.91|87.41|141
1749440700000|2025-06-09 03:45:00|87.94|87.44|88.09|87.59|88.1|87.6|87.91|87.41|139
1749441000000|2025-06-09 03:50:00|88.1|87.6|88.14|87.64|88.16|87.66|88.05|87.55|151
1749441300000|2025-06-09 03:55:00|88.15|87.65|88.17|87.67|88.2|87.7|88.11|87.61|92
1749441600000|2025-06-09 04:00:00|88.16|87.66|88.29|87.79|88.4|87.9|88.15|87.65|66
1749441900000|2025-06-09 04:05:00|88.3|87.8|88.36|87.86|88.41|87.91|88.24|87.74|103
1749442200000|2025-06-09 04:10:00|88.37|87.87|88.31|87.81|88.38|87.88|88.3|87.8|106
1749442500000|2025-06-09 04:15:00|88.3|87.8|88.37|87.87|88.41|87.91|88.29|87.79|99
1749442800000|2025-06-09 04:20:00|88.36|87.86|88.15|87.65|88.36|87.86|88.15|87.65|149
1749443100000|2025-06-09 04:25:00|88.17|87.67|88.03|87.53|88.19|87.69|88.01|87.51|151
1749443400000|2025-06-09 04:30:00|88.02|87.52|87.85|87.35|88.1|87.6|87.82|87.32|123
1749443700000|2025-06-09 04:35:00|87.86|87.36|87.88|87.38|87.9|87.4|87.81|87.31|82
1749444000000|2025-06-09 04:40:00|87.89|87.39|87.7|87.2|87.89|87.39|87.65|87.15|107
1749444300000|2025-06-09 04:45:00|87.69|87.19|87.66|87.16|87.77|87.27|87.64|87.14|69
1749444600000|2025-06-09 04:50:00|87.65|87.15|87.55|87.05|87.66|87.16|87.52|87.02|67
1749444900000|2025-06-09 04:55:00|87.56|87.06|87.64|87.14|87.64|87.14|87.54|87.04|93
1749445200000|2025-06-09 05:00:00|87.65|87.15|87.46|86.96|87.66|87.16|87.42|86.92|101
1749445500000|2025-06-09 05:05:00|87.47|86.97|87.57|87.07|87.63|87.13|87.47|86.97|73
1749445800000|2025-06-09 05:10:00|87.58|87.08|87.59|87.09|87.6|87.1|87.49|86.99|128
1749446100000|2025-06-09 05:15:00|87.58|87.08|87.8|87.3|87.82|87.32|87.56|87.06|148
1749446400000|2025-06-09 05:20:00|87.81|87.31|87.77|87.27|87.87|87.37|87.71|87.21|84
1749446700000|2025-06-09 05:25:00|87.78|87.28|87.78|87.28|87.85|87.35|87.75|87.25|63
1749447000000|2025-06-09 05:30:00|87.79|87.29|87.6|87.1|87.79|87.29|87.6|87.1|92
1749447300000|2025-06-09 05:35:00|87.59|87.09|87.63|87.13|87.74|87.24|87.56|87.06|123
1749447600000|2025-06-09 05:40:00|87.64|87.14|87.65|87.15|87.72|87.22|87.61|87.11|90
1749447900000|2025-06-09 05:45:00|87.66|87.16|87.67|87.17|87.72|87.22|87.59|87.09|86
1749448200000|2025-06-09 05:50:00|87.66|87.16|87.54|87.04|87.68|87.18|87.5|87|93
1749448500000|2025-06-09 05:55:00|87.53|87.03|87.46|86.96|87.6|87.1|87.44|86.94|102
1749448800000|2025-06-09 06:00:00|87.47|86.97|87.4|86.9|87.56|87.06|87.37|86.87|103
1749449100000|2025-06-09 06:05:00|87.41|86.91|87.34|86.84|87.58|87.08|87.32|86.82|103
1749449400000|2025-06-09 06:10:00|87.33|86.83|87.27|86.77|87.36|86.86|87.23|86.73|75
1749449700000|2025-06-09 06:15:00|87.28|86.78|87.41|86.91|87.43|86.93|87.26|86.76|82
1749450000000|2025-06-09 06:20:00|87.42|86.92|87.49|86.99|87.5|87|87.36|86.86|95
1749450300000|2025-06-09 06:25:00|87.48|86.98|87.52|87.02|87.52|87.02|87.4|86.9|56
1749450600000|2025-06-09 06:30:00|87.53|87.03|87.43|86.93|87.55|87.05|87.43|86.93|99
1749450900000|2025-06-09 06:35:00|87.42|86.92|87.62|87.12|87.62|87.12|87.41|86.91|99
1749451200000|2025-06-09 06:40:00|87.63|87.13|87.63|87.13|87.66|87.16|87.57|87.07|49
1749451500000|2025-06-09 06:45:00|87.62|87.12|87.67|87.17|87.72|87.22|87.59|87.09|73
1749451800000|2025-06-09 06:50:00|87.68|87.18|87.76|87.26|87.81|87.31|87.65|87.15|82
1749452100000|2025-06-09 06:55:00|87.75|87.25|87.76|87.26|87.78|87.28|87.69|87.19|67
1749452400000|2025-06-09 07:00:00|87.75|87.25|87.61|87.11|87.76|87.26|87.61|87.11|83
1749452700000|2025-06-09 07:05:00|87.6|87.1|87.41|86.91|87.6|87.1|87.41|86.91|68
1749453000000|2025-06-09 07:10:00|87.42|86.92|87.38|86.88|87.46|86.96|87.36|86.86|37
1749453300000|2025-06-09 07:15:00|87.37|86.87|87.27|86.77|87.38|86.88|87.24|86.74|92
1749453600000|2025-06-09 07:20:00|87.26|86.76|87.04|86.54|87.27|86.77|87.03|86.53|116
1749453900000|2025-06-09 07:25:00|87.03|86.53|87.1|86.6|87.11|86.61|87.01|86.51|99
1749454200000|2025-06-09 07:30:00|87.11|86.61|87.15|86.65|87.25|86.75|87.11|86.61|198
1749454500000|2025-06-09 07:35:00|87.16|86.66|87.24|86.74|87.27|86.77|87.16|86.66|75
1749454800000|2025-06-09 07:40:00|87.21|86.71|87.21|86.71|87.23|86.73|87.15|86.65|88
1749455100000|2025-06-09 07:45:00|87.2|86.7|87.09|86.59|87.23|86.73|87.08|86.58|126
1749455400000|2025-06-09 07:50:00|87.08|86.58|87.12|86.62|87.18|86.68|87.08|86.58|88
1749455700000|2025-06-09 07:55:00|87.09|86.59|87.3|86.8|87.31|86.81|87.07|86.57|106
1749456000000|2025-06-09 08:00:00|87.31|86.81|87.24|86.74|87.41|86.91|87.24|86.74|116
1749456300000|2025-06-09 08:05:00|87.25|86.75|87.29|86.79|87.34|86.84|87.18|86.68|103
1749456600000|2025-06-09 08:10:00|87.3|86.8|87.34|86.84|87.35|86.85|87.29|86.79|139
1749456900000|2025-06-09 08:15:00|87.35|86.85|87.4|86.9|87.43|86.93|87.34|86.84|115
1749457200000|2025-06-09 08:20:00|87.41|86.91|87.3|86.8|87.42|86.92|87.26|86.76|118
1749457500000|2025-06-09 08:25:00|87.29|86.79|87.22|86.72|87.29|86.79|87.2|86.7|102
1749457800000|2025-06-09 08:30:00|87.24|86.74|87.43|86.93|87.44|86.94|87.13|86.63|133
1749458100000|2025-06-09 08:35:00|87.44|86.94|87.6|87.1|87.61|87.11|87.43|86.93|132
1749458400000|2025-06-09 08:40:00|87.61|87.11|87.63|87.13|87.68|87.18|87.56|87.06|59
1749458700000|2025-06-09 08:45:00|87.64|87.14|87.75|87.25|87.76|87.26|87.59|87.09|90
1749459000000|2025-06-09 08:50:00|87.76|87.26|87.81|87.31|87.83|87.33|87.63|87.13|173
1749459300000|2025-06-09 08:55:00|87.83|87.33|87.9|87.4|87.9|87.4|87.74|87.24|157
1749459600000|2025-06-09 09:00:00|87.91|87.41|87.79|87.29|87.92|87.42|87.79|87.29|72
1749459900000|2025-06-09 09:05:00|87.8|87.3|87.77|87.27|87.82|87.32|87.7|87.2|76
1749460200000|2025-06-09 09:10:00|87.78|87.28|87.84|87.34|87.91|87.41|87.74|87.24|151
1749460500000|2025-06-09 09:15:00|87.83|87.33|87.84|87.34|87.86|87.36|87.75|87.25|139
1749460800000|2025-06-09 09:20:00|87.85|87.35|87.89|87.39|87.9|87.4|87.79|87.29|73
1749461100000|2025-06-09 09:25:00|87.9|87.4|88.15|87.65|88.15|87.65|87.9|87.4|146
1749461400000|2025-06-09 09:30:00|88.13|87.63|88.24|87.74|88.25|87.75|88.09|87.59|176
1749461700000|2025-06-09 09:35:00|88.23|87.73|88.27|87.77|88.27|87.77|88.18|87.68|87
1749462000000|2025-06-09 09:40:00|88.28|87.78|88.49|87.99|88.55|88.05|88.28|87.78|186
1749462300000|2025-06-09 09:45:00|88.5|88|88.51|88.01|88.63|88.13|88.47|87.97|262
1749462600000|2025-06-09 09:50:00|88.52|88.02|88.41|87.91|88.62|88.12|88.35|87.85|197
1749462900000|2025-06-09 09:55:00|88.4|87.9|88.34|87.84|88.43|87.93|88.32|87.82|122
1749463200000|2025-06-09 10:00:00|88.35|87.85|88.33|87.83|88.46|87.96|88.33|87.83|119
1749463500000|2025-06-09 10:05:00|88.35|87.85|88.35|87.85|88.5|88|88.3|87.8|122
1749463800000|2025-06-09 10:10:00|88.36|87.86|88.64|88.14|88.73|88.23|88.33|87.83|263
1749464100000|2025-06-09 10:15:00|88.65|88.15|88.75|88.25|88.79|88.29|88.61|88.11|215
1749464400000|2025-06-09 10:20:00|88.76|88.26|89.03|88.53|89.09|88.59|88.76|88.26|199
1749464700000|2025-06-09 10:25:00|89.01|88.51|88.96|88.46|89.08|88.58|88.86|88.36|212
1749465000000|2025-06-09 10:30:00|88.97|88.47|88.96|88.46|89.06|88.56|88.94|88.44|302
1749465300000|2025-06-09 10:35:00|88.95|88.45|88.99|88.49|89.04|88.54|88.89|88.39|174
1749465600000|2025-06-09 10:40:00|89|88.5|89.02|88.52|89.02|88.52|88.92|88.42|69
1749465900000|2025-06-09 10:45:00|89.07|88.57|89.02|88.52|89.15|88.65|88.97|88.47|173
1749466200000|2025-06-09 10:50:00|89.01|88.51|88.89|88.39|89.01|88.51|88.83|88.33|92
1749466500000|2025-06-09 10:55:00|88.87|88.37|88.76|88.26|88.91|88.41|88.74|88.24|64
1749466800000|2025-06-09 11:00:00|88.79|88.29|88.64|88.14|88.8|88.3|88.58|88.08|92
1749467100000|2025-06-09 11:05:00|88.63|88.13|88.73|88.23|88.75|88.25|88.62|88.12|112
1749467400000|2025-06-09 11:10:00|88.74|88.24|88.81|88.31|88.82|88.32|88.69|88.19|242
1749467700000|2025-06-09 11:15:00|88.82|88.32|88.94|88.44|88.97|88.47|88.78|88.28|140
1749468000000|2025-06-09 11:20:00|88.93|88.43|89.1|88.6|89.13|88.63|88.92|88.42|66
1749468300000|2025-06-09 11:25:00|89.11|88.61|89.16|88.66|89.16|88.66|89.07|88.57|55
1749468600000|2025-06-09 11:30:00|89.15|88.65|89.32|88.82|89.35|88.85|89.1|88.6|100
1749468900000|2025-06-09 11:35:00|89.33|88.83|89.49|88.99|89.5|89|89.32|88.82|242
1749469200000|2025-06-09 11:40:00|89.5|89|89.51|89.01|89.6|89.1|89.45|88.95|139
1749469500000|2025-06-09 11:45:00|89.5|89|89.45|88.95|89.5|89|89.34|88.84|95
1749469800000|2025-06-09 11:50:00|89.44|88.94|89.47|88.97|89.47|88.97|89.34|88.84|75
1749470100000|2025-06-09 11:55:00|89.48|88.98|89.54|89.04|89.54|89.04|89.41|88.91|105
1749470400000|2025-06-09 12:00:00|89.56|89.06|89.41|88.91|89.61|89.11|89.38|88.88|107
1749470700000|2025-06-09 12:05:00|89.42|88.92|89.37|88.87|89.45|88.95|89.32|88.82|69
1749471000000|2025-06-09 12:10:00|89.36|88.86|89.33|88.83|89.4|88.9|89.31|88.81|57
1749471300000|2025-06-09 12:15:00|89.32|88.82|89.38|88.88|89.45|88.95|89.31|88.81|121
1749471600000|2025-06-09 12:20:00|89.39|88.89|89.22|88.72|89.39|88.89|89.18|88.68|68
1749471900000|2025-06-09 12:25:00|89.21|88.71|89.16|88.66|89.23|88.73|89.14|88.64|108
1749472200000|2025-06-09 12:30:00|89.17|88.67|89.39|88.89|89.41|88.91|89.16|88.66|115
1749472500000|2025-06-09 12:35:00|89.4|88.9|89.49|88.99|89.51|89.01|89.38|88.88|190
1749472800000|2025-06-09 12:40:00|89.48|88.98|89.64|89.14|89.68|89.18|89.48|88.98|200
1749473100000|2025-06-09 12:45:00|89.65|89.15|89.6|89.1|89.68|89.18|89.56|89.06|138
1749473400000|2025-06-09 12:50:00|89.59|89.09|89.68|89.18|89.68|89.18|89.59|89.09|72
1749473700000|2025-06-09 12:55:00|89.69|89.19|89.65|89.15|89.75|89.25|89.64|89.14|116
1749474000000|2025-06-09 13:00:00|89.64|89.14|89.79|89.29|89.83|89.33|89.57|89.07|134
1749474300000|2025-06-09 13:05:00|89.8|89.3|89.59|89.09|89.85|89.35|89.58|89.08|174
1749474600000|2025-06-09 13:10:00|89.58|89.08|89.48|88.98|89.58|89.08|89.41|88.91|164
1749474900000|2025-06-09 13:15:00|89.47|88.97|89.47|88.97|89.52|89.02|89.39|88.89|191
1749475200000|2025-06-09 13:20:00|89.48|88.98|89.44|88.94|89.54|89.04|89.43|88.93|150
1749475500000|2025-06-09 13:25:00|89.45|88.95|89.32|88.82|89.47|88.97|89.31|88.81|153
1749475800000|2025-06-09 13:30:00|89.33|88.83|89.43|88.93|89.54|89.04|89.32|88.82|316
1749476100000|2025-06-09 13:35:00|89.42|88.92|88.91|88.41|89.45|88.95|88.8|88.3|475
1749476400000|2025-06-09 13:40:00|88.92|88.42|89.13|88.63|89.18|88.68|88.91|88.41|388
1749476700000|2025-06-09 13:45:00|89.14|88.64|88.94|88.44|89.2|88.7|88.86|88.36|353
1749477000000|2025-06-09 13:50:00|88.96|88.46|88.88|88.38|88.97|88.47|88.82|88.32|385
1749477300000|2025-06-09 13:55:00|88.87|88.37|88.75|88.25|88.87|88.37|88.68|88.18|366
1749477600000|2025-06-09 14:00:00|88.74|88.24|88.94|88.44|89.1|88.6|88.74|88.24|409
1749477900000|2025-06-09 14:05:00|88.95|88.45|88.83|88.33|89|88.5|88.68|88.18|311
1749478200000|2025-06-09 14:10:00|88.82|88.32|88.78|88.28|88.93|88.43|88.72|88.22|399
1749478500000|2025-06-09 14:15:00|88.79|88.29|88.65|88.15|88.81|88.31|88.55|88.05|292
1749478800000|2025-06-09 14:20:00|88.66|88.16|88.62|88.12|88.78|88.28|88.56|88.06|295
1749479100000|2025-06-09 14:25:00|88.61|88.11|88.52|88.02|88.63|88.13|88.4|87.9|237
1749479400000|2025-06-09 14:30:00|88.5|88|88.64|88.14|88.7|88.2|88.48|87.98|255
1749479700000|2025-06-09 14:35:00|88.65|88.15|88.55|88.05|88.69|88.19|88.43|87.93|277
1749480000000|2025-06-09 14:40:00|88.56|88.06|88.37|87.87|88.56|88.06|88.35|87.85|261
1749480300000|2025-06-09 14:45:00|88.38|87.88|88.34|87.84|88.51|88.01|88.19|87.69|223
1749480600000|2025-06-09 14:50:00|88.35|87.85|88.02|87.52|88.35|87.85|88.01|87.51|232
1749480900000|2025-06-09 14:55:00|88.01|87.51|88.11|87.61|88.12|87.62|88|87.5|95
1749481200000|2025-06-09 15:00:00|88.1|87.6|88.15|87.65|88.16|87.66|88|87.5|204
1749481500000|2025-06-09 15:05:00|88.14|87.64|88.13|87.63|88.28|87.78|88.07|87.57|186
1749481800000|2025-06-09 15:10:00|88.12|87.62|88.4|87.9|88.52|88.02|88.11|87.61|196
1749482100000|2025-06-09 15:15:00|88.41|87.91|88.23|87.73|88.48|87.98|88.22|87.72|173
1749482400000|2025-06-09 15:20:00|88.24|87.74|88.44|87.94|88.45|87.95|88.2|87.7|104
1749482700000|2025-06-09 15:25:00|88.41|87.91|88.6|88.1|88.66|88.16|88.41|87.91|91
1749483000000|2025-06-09 15:30:00|88.59|88.09|88.6|88.1|88.64|88.14|88.52|88.02|94
1749483300000|2025-06-09 15:35:00|88.59|88.09|88.42|87.92|88.6|88.1|88.36|87.86|105
1749483600000|2025-06-09 15:40:00|88.43|87.93|88.29|87.79|88.43|87.93|88.23|87.73|110
1749483900000|2025-06-09 15:45:00|88.3|87.8|88.42|87.92|88.42|87.92|88.23|87.73|155
1749484200000|2025-06-09 15:50:00|88.43|87.93|88.51|88.01|88.52|88.02|88.43|87.93|97
1749484500000|2025-06-09 15:55:00|88.52|88.02|88.43|87.93|88.54|88.04|88.41|87.91|77
1749484800000|2025-06-09 16:00:00|88.42|87.92|88.74|88.24|88.74|88.24|88.42|87.92|102
1749485100000|2025-06-09 16:05:00|88.75|88.25|88.82|88.32|88.88|88.38|88.74|88.24|54
1749485400000|2025-06-09 16:10:00|88.83|88.33|88.72|88.22|88.83|88.33|88.66|88.16|61
1749485700000|2025-06-09 16:15:00|88.73|88.23|88.89|88.39|88.9|88.4|88.64|88.14|164
1749486000000|2025-06-09 16:20:00|88.88|88.38|89.02|88.52|89.03|88.53|88.83|88.33|136
1749486300000|2025-06-09 16:25:00|89.03|88.53|89.04|88.54|89.05|88.55|88.91|88.41|85
1749486600000|2025-06-09 16:30:00|89.05|88.55|89.11|88.61|89.13|88.63|88.95|88.45|125
1749486900000|2025-06-09 16:35:00|89.12|88.62|89.09|88.59|89.12|88.62|89.01|88.51|69
1749487200000|2025-06-09 16:40:00|89.1|88.6|89.18|88.68|89.2|88.7|89.09|88.59|82
1749487500000|2025-06-09 16:45:00|89.19|88.69|89.13|88.63|89.24|88.74|89.05|88.55|108
1749487800000|2025-06-09 16:50:00|89.14|88.64|89.13|88.63|89.27|88.77|89.08|88.58|152
1749488100000|2025-06-09 16:55:00|89.14|88.64|88.97|88.47|89.17|88.67|88.82|88.32|137
1749488400000|2025-06-09 17:00:00|88.98|88.48|89.15|88.65|89.15|88.65|88.9|88.4|129
1749488700000|2025-06-09 17:05:00|89.16|88.66|89.41|88.91|89.43|88.93|89.11|88.61|136
1749489000000|2025-06-09 17:10:00|89.42|88.92|89.59|89.09|89.6|89.1|89.32|88.82|117
1749489300000|2025-06-09 17:15:00|89.58|89.08|89.54|89.04|89.62|89.12|89.51|89.01|74
1749489600000|2025-06-09 17:20:00|89.55|89.05|89.38|88.88|89.55|89.05|89.31|88.81|90
1749489900000|2025-06-09 17:25:00|89.37|88.87|89.35|88.85|89.44|88.94|89.3|88.8|131
1749490200000|2025-06-09 17:30:00|89.36|88.86|89.3|88.8|89.36|88.86|89.21|88.71|150
1749490500000|2025-06-09 17:35:00|89.29|88.79|89.28|88.78|89.34|88.84|89.16|88.66|101
1749490800000|2025-06-09 17:40:00|89.29|88.79|89.38|88.88|89.38|88.88|89.22|88.72|82
1749491100000|2025-06-09 17:45:00|89.37|88.87|89.41|88.91|89.48|88.98|89.31|88.81|170
1749491400000|2025-06-09 17:50:00|89.42|88.92|89.31|88.81|89.46|88.96|89.25|88.75|131
1749491700000|2025-06-09 17:55:00|89.32|88.82|89.25|88.75|89.38|88.88|89.18|88.68|138
1749492000000|2025-06-09 18:00:00|89.26|88.76|89.25|88.75|89.37|88.87|89.21|88.71|152
1749492300000|2025-06-09 18:05:00|89.24|88.74|89.2|88.7|89.27|88.77|89.09|88.59|172
1749492600000|2025-06-09 18:10:00|89.21|88.71|89.08|88.58|89.27|88.77|89.02|88.52|178
1749492900000|2025-06-09 18:15:00|89.1|88.6|89.27|88.77|89.31|88.81|89.09|88.59|128
1749493200000|2025-06-09 18:20:00|89.26|88.76|89.34|88.84|89.36|88.86|89.12|88.62|107
1749493500000|2025-06-09 18:25:00|89.36|88.86|89.26|88.76|89.4|88.9|89.25|88.75|151
1749493800000|2025-06-09 18:30:00|89.27|88.77|89.16|88.66|89.27|88.77|89.06|88.56|225
1749494100000|2025-06-09 18:35:00|89.15|88.65|88.95|88.45|89.26|88.76|88.95|88.45|188
1749494400000|2025-06-09 18:40:00|88.96|88.46|88.91|88.41|88.99|88.49|88.8|88.3|113
1749494700000|2025-06-09 18:45:00|88.89|88.39|88.82|88.32|88.91|88.41|88.79|88.29|73
1749495000000|2025-06-09 18:50:00|88.85|88.35|88.79|88.29|88.92|88.42|88.77|88.27|147
1749495300000|2025-06-09 18:55:00|88.8|88.3|88.93|88.43|88.95|88.45|88.79|88.29|176
1749495600000|2025-06-09 19:00:00|88.92|88.42|88.86|88.36|89.04|88.54|88.83|88.33|163
1749495900000|2025-06-09 19:05:00|88.85|88.35|88.85|88.35|88.94|88.44|88.81|88.31|100
1749496200000|2025-06-09 19:10:00|88.84|88.34|88.86|88.36|88.92|88.42|88.83|88.33|80
1749496500000|2025-06-09 19:15:00|88.87|88.37|88.94|88.44|88.98|88.48|88.8|88.3|86
1749496800000|2025-06-09 19:20:00|88.93|88.43|88.98|88.48|89.14|88.64|88.85|88.35|191
1749497100000|2025-06-09 19:25:00|88.99|88.49|88.98|88.48|89.08|88.58|88.9|88.4|229
1749497400000|2025-06-09 19:30:00|88.97|88.47|88.78|88.28|88.97|88.47|88.77|88.27|74
1749497700000|2025-06-09 19:35:00|88.79|88.29|88.78|88.28|88.86|88.36|88.74|88.24|55
1749498000000|2025-06-09 19:40:00|88.77|88.27|88.71|88.21|88.82|88.32|88.71|88.21|88
1749498300000|2025-06-09 19:45:00|88.72|88.22|88.87|88.37|88.88|88.38|88.6|88.1|139
1749498600000|2025-06-09 19:50:00|88.88|88.38|88.68|88.18|88.9|88.4|88.67|88.17|86
1749498900000|2025-06-09 19:55:00|88.69|88.19|88.8|88.3|88.83|88.33|88.66|88.16|90
1749499200000|2025-06-09 20:00:00|88.79|88.29|88.88|88.38|88.88|88.38|88.79|88.29|57
1749499500000|2025-06-09 20:05:00|88.89|88.39|89|88.5|89.02|88.52|88.88|88.38|59
1749499800000|2025-06-09 20:10:00|88.99|88.49|88.83|88.33|89.01|88.51|88.81|88.31|54
1749500100000|2025-06-09 20:15:00|88.84|88.34|88.9|88.4|88.96|88.46|88.84|88.34|44
1749500400000|2025-06-09 20:20:00|88.89|88.39|88.92|88.42|88.98|88.48|88.84|88.34|102
1749500700000|2025-06-09 20:25:00|88.93|88.43|89.03|88.53|89.04|88.54|88.92|88.42|84
1749501000000|2025-06-09 20:30:00|89.04|88.54|89.01|88.51|89.05|88.55|89|88.5|61
1749501300000|2025-06-09 20:35:00|89|88.5|89.07|88.57|89.08|88.58|88.97|88.47|78
1749501600000|2025-06-09 20:40:00|89.08|88.58|89.04|88.54|89.09|88.59|89.03|88.53|66
1749501900000|2025-06-09 20:45:00|89.05|88.55|88.9|88.4|89.09|88.59|88.88|88.38|119
1749502200000|2025-06-09 20:50:00|88.89|88.39|89.01|88.51|89.02|88.52|88.89|88.39|146
1749502500000|2025-06-09 20:55:00|88.99|88.49|89|88.5|89.06|88.56|88.98|88.48|128
1749502800000|2025-06-09 21:00:00|89.01|88.51|89.29|88.79|89.34|88.84|89.01|88.51|214
1749503100000|2025-06-09 21:05:00|89.3|88.8|89.53|89.03|89.55|89.05|89.27|88.77|316
1749503400000|2025-06-09 21:10:00|89.54|89.04|89.72|89.22|89.79|89.29|89.53|89.03|361
1749503700000|2025-06-09 21:15:00|89.73|89.23|89.82|89.32|89.92|89.42|89.73|89.23|380
1749504000000|2025-06-09 21:20:00|89.81|89.31|89.81|89.31|89.87|89.37|89.75|89.25|196
1749504300000|2025-06-09 21:25:00|89.82|89.32|90.17|89.67|90.17|89.67|89.79|89.29|313
1749504600000|2025-06-09 21:30:00|90.18|89.68|90.05|89.55|90.22|89.72|89.91|89.41|299
1749504900000|2025-06-09 21:35:00|90.06|89.56|90.23|89.73|90.25|89.75|90.05|89.55|234
1749505200000|2025-06-09 21:40:00|90.24|89.74|90.1|89.6|90.24|89.74|90.03|89.53|219
1749505500000|2025-06-09 21:45:00|90.11|89.61|90.03|89.53|90.16|89.66|89.92|89.42|249
1749505800000|2025-06-09 21:50:00|90.02|89.52|90.15|89.65|90.24|89.74|90.02|89.52|429
1749506100000|2025-06-09 21:55:00|90.14|89.64|90.2|89.7|90.24|89.74|90.14|89.64|336
1749506400000|2025-06-09 22:00:00|90.21|89.71|90.34|89.84|90.48|89.98|90.2|89.7|368
1749506700000|2025-06-09 22:05:00|90.35|89.85|90.24|89.74|90.4|89.9|90.23|89.73|307
1749507000000|2025-06-09 22:10:00|90.25|89.75|90.22|89.72|90.27|89.77|90.12|89.62|319
1749507300000|2025-06-09 22:15:00|90.24|89.74|90.42|89.92|90.44|89.94|90.19|89.69|264
1749507600000|2025-06-09 22:20:00|90.41|89.91|90.44|89.94|90.45|89.95|90.31|89.81|138
1749507900000|2025-06-09 22:25:00|90.43|89.93|90.55|90.05|90.61|90.11|90.42|89.92|174
1749508200000|2025-06-09 22:30:00|90.56|90.06|90.7|90.2|90.73|90.23|90.53|90.03|298
1749508500000|2025-06-09 22:35:00|90.71|90.21|90.71|90.21|90.73|90.23|90.53|90.03|314
1749508800000|2025-06-09 22:40:00|90.72|90.22|90.77|90.27|90.79|90.29|90.6|90.1|210
1749509100000|2025-06-09 22:45:00|90.78|90.28|90.73|90.23|90.82|90.32|90.71|90.21|203
1749509400000|2025-06-09 22:50:00|90.72|90.22|90.79|90.29|90.82|90.32|90.64|90.14|201
1749509700000|2025-06-09 22:55:00|90.8|90.3|90.89|90.39|90.91|90.41|90.72|90.22|250
1749510000000|2025-06-09 23:00:00|90.9|90.4|90.66|90.16|90.9|90.4|90.66|90.16|290
1749510300000|2025-06-09 23:05:00|90.67|90.17|90.58|90.08|90.7|90.2|90.57|90.07|256
1749510600000|2025-06-09 23:10:00|90.59|90.09|90.43|89.93|90.62|90.12|90.42|89.92|218
1749510900000|2025-06-09 23:15:00|90.44|89.94|90.39|89.89|90.45|89.95|90.33|89.83|219
1749511200000|2025-06-09 23:20:00|90.4|89.9|90.54|90.04|90.59|90.09|90.32|89.82|308
1749511500000|2025-06-09 23:25:00|90.55|90.05|90.56|90.06|90.61|90.11|90.37|89.87|196
1749511800000|2025-06-09 23:30:00|90.55|90.05|90.57|90.07|90.6|90.1|90.49|89.99|227
1749512100000|2025-06-09 23:35:00|90.58|90.08|90.74|90.24|90.78|90.28|90.51|90.01|358
1749512400000|2025-06-09 23:40:00|90.76|90.26|91.04|90.54|91.07|90.57|90.74|90.24|273
1749512700000|2025-06-09 23:45:00|91.05|90.55|90.95|90.45|91.06|90.56|90.87|90.37|279
1749513000000|2025-06-09 23:50:00|90.94|90.44|91.04|90.54|91.05|90.55|90.91|90.41|191
1749513300000|2025-06-09 23:55:00|91.05|90.55|91.04|90.54|91.07|90.57|91|90.5|166
1749513600000|2025-06-10 00:00:00|91.05|90.55|91.07|90.57|91.18|90.68|91|90.5|127
1749513900000|2025-06-10 00:05:00|91.06|90.56|91.14|90.64|91.14|90.64|90.99|90.49|89
1749514200000|2025-06-10 00:10:00|91.13|90.63|91.1|90.6|91.18|90.68|91.03|90.53|391
1749514500000|2025-06-10 00:15:00|91.11|90.61|91.12|90.62|91.18|90.68|91.07|90.57|334
1749514800000|2025-06-10 00:20:00|91.09|90.59|91.19|90.69|91.21|90.71|91.03|90.53|431
1749515100000|2025-06-10 00:25:00|91.2|90.7|91.44|90.94|91.44|90.94|91.19|90.69|106
1749515400000|2025-06-10 00:30:00|91.43|90.93|91.32|90.82|91.54|91.04|91.32|90.82|447
1749515700000|2025-06-10 00:35:00|91.31|90.81|91.31|90.81|91.37|90.87|91.17|90.67|386
1749516000000|2025-06-10 00:40:00|91.32|90.82|91.2|90.7|91.33|90.83|91.07|90.57|185
1749516300000|2025-06-10 00:45:00|91.19|90.69|91.05|90.55|91.19|90.69|91.02|90.52|185
1749516600000|2025-06-10 00:50:00|91.06|90.56|91.15|90.65|91.24|90.74|91.06|90.56|249
1749516900000|2025-06-10 00:55:00|91.18|90.68|91.15|90.65|91.18|90.68|91.06|90.56|328
1749517200000|2025-06-10 01:00:00|91.16|90.66|91.22|90.72|91.23|90.73|91.05|90.55|244
1749517500000|2025-06-10 01:05:00|91.23|90.73|91.25|90.75|91.3|90.8|91.13|90.63|255
1749517800000|2025-06-10 01:10:00|91.26|90.76|91.19|90.69|91.28|90.78|91.11|90.61|231
1749518100000|2025-06-10 01:15:00|91.18|90.68|91.16|90.66|91.23|90.73|91.1|90.6|258
1749518400000|2025-06-10 01:20:00|91.19|90.69|91.33|90.83|91.34|90.84|91.17|90.67|286
1749518700000|2025-06-10 01:25:00|91.32|90.82|91.33|90.83|91.39|90.89|91.28|90.78|196
1749519000000|2025-06-10 01:30:00|91.34|90.84|91.42|90.92|91.45|90.95|91.28|90.78|265
1749519300000|2025-06-10 01:35:00|91.41|90.91|91.35|90.85|91.53|91.03|91.33|90.83|274
1749519600000|2025-06-10 01:40:00|91.36|90.86|91.47|90.97|91.49|90.99|91.31|90.81|215
1749519900000|2025-06-10 01:45:00|91.48|90.98|91.62|91.12|91.71|91.21|91.47|90.97|162
1749520200000|2025-06-10 01:50:00|91.63|91.13|91.63|91.13|91.64|91.14|91.54|91.04|226
1749520500000|2025-06-10 01:55:00|91.64|91.14|91.71|91.21|91.75|91.25|91.57|91.07|194
1749520800000|2025-06-10 02:00:00|91.72|91.22|91.57|91.07|91.74|91.24|91.54|91.04|209
1749521100000|2025-06-10 02:05:00|91.58|91.08|91.1|90.6|91.58|91.08|91.1|90.6|356
1749521400000|2025-06-10 02:10:00|91.11|90.61|91.51|91.01|91.52|91.02|91.1|90.6|231
1749521700000|2025-06-10 02:15:00|91.52|91.02|91.13|90.63|91.54|91.04|91.11|90.61|316
1749522000000|2025-06-10 02:20:00|91.14|90.64|91.43|90.93|91.45|90.95|91.13|90.63|264
1749522300000|2025-06-10 02:25:00|91.42|90.92|91.5|91|91.55|91.05|91.41|90.91|231
1749522600000|2025-06-10 02:30:00|91.51|91.01|91.4|90.9|91.53|91.03|91.34|90.84|239
1749522900000|2025-06-10 02:35:00|91.41|90.91|91.39|90.89|91.52|91.02|91.35|90.85|280
1749523200000|2025-06-10 02:40:00|91.42|90.92|91.53|91.03|91.55|91.05|91.32|90.82|214
1749523500000|2025-06-10 02:45:00|91.55|91.05|91.63|91.13|91.66|91.16|91.52|91.02|224
1749523800000|2025-06-10 02:50:00|91.62|91.12|91.73|91.23|91.76|91.26|91.62|91.12|209
1749524100000|2025-06-10 02:55:00|91.74|91.24|91.45|90.95|91.77|91.27|91.41|90.91|179
1749524400000|2025-06-10 03:00:00|91.46|90.96|91.28|90.78|91.52|91.02|91.22|90.72|247
1749524700000|2025-06-10 03:05:00|91.26|90.76|91.16|90.66|91.28|90.78|91.11|90.61|221
1749525000000|2025-06-10 03:10:00|91.17|90.67|90.98|90.48|91.17|90.67|90.98|90.48|142
1749525300000|2025-06-10 03:15:00|90.99|90.49|91.08|90.58|91.13|90.63|90.93|90.43|213
1749525600000|2025-06-10 03:20:00|91.09|90.59|91.03|90.53|91.12|90.62|90.93|90.43|253
1749525900000|2025-06-10 03:25:00|91.05|90.55|91.12|90.62|91.15|90.65|90.96|90.46|319
1749526200000|2025-06-10 03:30:00|91.14|90.64|90.98|90.48|91.22|90.72|90.98|90.48|287
1749526500000|2025-06-10 03:35:00|90.95|90.45|90.93|90.43|90.99|90.49|90.91|90.41|263
1749526800000|2025-06-10 03:40:00|90.96|90.46|90.93|90.43|91.07|90.57|90.93|90.43|349
1749527100000|2025-06-10 03:45:00|90.95|90.45|90.97|90.47|91.09|90.59|90.92|90.42|392
1749527400000|2025-06-10 03:50:00|91|90.5|90.89|90.39|91.01|90.51|90.86|90.36|337
1749527700000|2025-06-10 03:55:00|90.9|90.4|90.8|90.3|90.92|90.42|90.8|90.3|235
1749528000000|2025-06-10 04:00:00|90.83|90.33|90.86|90.36|90.93|90.43|90.79|90.29|329
1749528300000|2025-06-10 04:05:00|90.85|90.35|90.85|90.35|91.01|90.51|90.79|90.29|250
1749528600000|2025-06-10 04:10:00|90.86|90.36|90.64|90.14|90.87|90.37|90.61|90.11|213
1749528900000|2025-06-10 04:15:00|90.66|90.16|90.6|90.1|90.67|90.17|90.52|90.02|304
1749529200000|2025-06-10 04:20:00|90.61|90.11|90.54|90.04|90.66|90.16|90.46|89.96|278
1749529500000|2025-06-10 04:25:00|90.56|90.06|90.46|89.96|90.56|90.06|90.44|89.94|231
1749529800000|2025-06-10 04:30:00|90.48|89.98|90.47|89.97|90.54|90.04|90.43|89.93|320
1749530100000|2025-06-10 04:35:00|90.48|89.98|90.49|89.99|90.58|90.08|90.44|89.94|260
1749530400000|2025-06-10 04:40:00|90.5|90|90.48|89.98|90.62|90.12|90.47|89.97|339
1749530700000|2025-06-10 04:45:00|90.47|89.97|90.51|90.01|90.54|90.04|90.38|89.88|259
1749531000000|2025-06-10 04:50:00|90.52|90.02|90.65|90.15|90.76|90.26|90.51|90.01|219
1749531300000|2025-06-10 04:55:00|90.66|90.16|90.57|90.07|90.68|90.18|90.55|90.05|232
1749531600000|2025-06-10 05:00:00|90.58|90.08|90.62|90.12|90.64|90.14|90.52|90.02|250
1749531900000|2025-06-10 05:05:00|90.63|90.13|90.51|90.01|90.64|90.14|90.49|89.99|255
1749532200000|2025-06-10 05:10:00|90.52|90.02|90.72|90.22|90.75|90.25|90.51|90.01|189
1749532500000|2025-06-10 05:15:00|90.73|90.23|90.81|90.31|90.87|90.37|90.69|90.19|539
1749532800000|2025-06-10 05:20:00|90.83|90.33|90.45|89.95|90.88|90.38|90.39|89.89|430
1749533100000|2025-06-10 05:25:00|90.47|89.97|90.28|89.78|90.47|89.97|90.24|89.74|282
1749533400000|2025-06-10 05:30:00|90.29|89.79|90.09|89.59|90.37|89.87|90.04|89.54|462
1749533700000|2025-06-10 05:35:00|90.12|89.62|90.22|89.72|90.24|89.74|90.02|89.52|532
1749534000000|2025-06-10 05:40:00|90.23|89.73|90.29|89.79|90.33|89.83|90.19|89.69|422
1749534300000|2025-06-10 05:45:00|90.3|89.8|90.22|89.72|90.47|89.97|90.17|89.67|344
1749534600000|2025-06-10 05:50:00|90.23|89.73|90.06|89.56|90.25|89.75|90.01|89.51|293
1749534900000|2025-06-10 05:55:00|90.07|89.57|90.16|89.66|90.2|89.7|90.06|89.56|414
1749535200000|2025-06-10 06:00:00|90.18|89.68|89.9|89.4|90.18|89.68|89.9|89.4|440
1749535500000|2025-06-10 06:05:00|89.91|89.41|90.06|89.56|90.13|89.63|89.9|89.4|495
1749535800000|2025-06-10 06:10:00|90.07|89.57|89.94|89.44|90.19|89.69|89.91|89.41|420
1749536100000|2025-06-10 06:15:00|89.97|89.47|90.12|89.62|90.13|89.63|89.93|89.43|292
1749536400000|2025-06-10 06:20:00|90.13|89.63|90.4|89.9|90.43|89.93|90.11|89.61|181
1749536700000|2025-06-10 06:25:00|90.41|89.91|90.5|90|90.53|90.03|90.35|89.85|186
1749537000000|2025-06-10 06:30:00|90.51|90.01|90.47|89.97|90.62|90.12|90.44|89.94|238
1749537300000|2025-06-10 06:35:00|90.48|89.98|90.61|90.11|90.66|90.16|90.46|89.96|147
1749537600000|2025-06-10 06:40:00|90.6|90.1|90.63|90.13|90.8|90.3|90.57|90.07|224
1749537900000|2025-06-10 06:45:00|90.62|90.12|90.66|90.16|90.69|90.19|90.58|90.08|187
1749538200000|2025-06-10 06:50:00|90.67|90.17|90.58|90.08|90.71|90.21|90.57|90.07|116
1749538500000|2025-06-10 06:55:00|90.57|90.07|90.55|90.05|90.63|90.13|90.55|90.05|52
1749538800000|2025-06-10 07:00:00|90.56|90.06|90.5|90|90.58|90.08|90.5|90|57
1749539100000|2025-06-10 07:05:00|90.49|89.99|90.43|89.93|90.51|90.01|90.39|89.89|73
1749539400000|2025-06-10 07:10:00|90.42|89.92|90.53|90.03|90.57|90.07|90.41|89.91|89
1749539700000|2025-06-10 07:15:00|90.54|90.04|90.54|90.04|90.59|90.09|90.46|89.96|112
1749540000000|2025-06-10 07:20:00|90.55|90.05|90.69|90.19|90.72|90.22|90.54|90.04|145
1749540300000|2025-06-10 07:25:00|90.7|90.2|90.86|90.36|90.87|90.37|90.7|90.2|171
1749540600000|2025-06-10 07:30:00|90.85|90.35|90.87|90.37|90.98|90.48|90.85|90.35|109
1749540900000|2025-06-10 07:35:00|90.86|90.36|90.68|90.18|90.86|90.36|90.6|90.1|296
1749541200000|2025-06-10 07:40:00|90.67|90.17|90.66|90.16|90.74|90.24|90.61|90.11|186
1749541500000|2025-06-10 07:45:00|90.65|90.15|90.49|89.99|90.65|90.15|90.47|89.97|277
1749541800000|2025-06-10 07:50:00|90.47|89.97|90.47|89.97|90.51|90.01|90.32|89.82|277
1749542100000|2025-06-10 07:55:00|90.46|89.96|90.44|89.94|90.53|90.03|90.41|89.91|142
1749542400000|2025-06-10 08:00:00|90.45|89.95|90.53|90.03|90.59|90.09|90.4|89.9|199
1749542700000|2025-06-10 08:05:00|90.54|90.04|90.72|90.22|90.74|90.24|90.54|90.04|233
1749543000000|2025-06-10 08:10:00|90.73|90.23|90.45|89.95|90.76|90.26|90.44|89.94|180
1749543300000|2025-06-10 08:15:00|90.46|89.96|90.22|89.72|90.55|90.05|90.22|89.72|180
1749543600000|2025-06-10 08:20:00|90.24|89.74|90.31|89.81|90.45|89.95|90.22|89.72|297
1749543900000|2025-06-10 08:25:00|90.33|89.83|90.27|89.77|90.33|89.83|90.2|89.7|173
1749544200000|2025-06-10 08:30:00|90.29|89.79|90.23|89.73|90.49|89.99|90.15|89.65|301
1749544500000|2025-06-10 08:35:00|90.24|89.74|90.43|89.93|90.46|89.96|90.24|89.74|275
1749544800000|2025-06-10 08:40:00|90.41|89.91|90.41|89.91|90.47|89.97|90.35|89.85|174
1749545100000|2025-06-10 08:45:00|90.42|89.92|90.29|89.79|90.43|89.93|90.24|89.74|223
1749545400000|2025-06-10 08:50:00|90.3|89.8|90.2|89.7|90.33|89.83|90.12|89.62|265
1749545700000|2025-06-10 08:55:00|90.21|89.71|90.09|89.59|90.22|89.72|90.06|89.56|131
1749546000000|2025-06-10 09:00:00|90.1|89.6|90.07|89.57|90.16|89.66|90.03|89.53|318
1749546300000|2025-06-10 09:05:00|90.08|89.58|90.19|89.69|90.26|89.76|90.03|89.53|366
1749546600000|2025-06-10 09:10:00|90.2|89.7|90.3|89.8|90.34|89.84|90.1|89.6|398
1749546900000|2025-06-10 09:15:00|90.29|89.79|90.14|89.64|90.33|89.83|90.07|89.57|267
1749547200000|2025-06-10 09:20:00|90.15|89.65|90.39|89.89|90.43|89.93|90.1|89.6|405
1749547500000|2025-06-10 09:25:00|90.41|89.91|90.35|89.85|90.45|89.95|90.27|89.77|226
1749547800000|2025-06-10 09:30:00|90.37|89.87|90.44|89.94|90.5|90|90.33|89.83|273
1749548100000|2025-06-10 09:35:00|90.45|89.95|90.42|89.92|90.57|90.07|90.42|89.92|282
1749548400000|2025-06-10 09:40:00|90.43|89.93|90.27|89.77|90.43|89.93|90.23|89.73|72
1749548700000|2025-06-10 09:45:00|90.26|89.76|90.18|89.68|90.27|89.77|90.17|89.67|81
1749549000000|2025-06-10 09:50:00|90.17|89.67|90.28|89.78|90.3|89.8|90.15|89.65|145
1749549300000|2025-06-10 09:55:00|90.3|89.8|90.27|89.77|90.37|89.87|90.25|89.75|185
1749549600000|2025-06-10 10:00:00|90.28|89.78|90.03|89.53|90.29|89.79|90.02|89.52|103
1749549900000|2025-06-10 10:05:00|90.02|89.52|90.09|89.59|90.1|89.6|90.02|89.52|23
1749554100000|2025-06-10 11:15:00|90.67|90.17|90.74|90.24|90.74|90.24|90.63|90.13|64
1749554400000|2025-06-10 11:20:00|90.73|90.23|90.8|90.3|90.94|90.44|90.66|90.16|365
1749554700000|2025-06-10 11:25:00|90.81|90.31|90.99|90.49|91.08|90.58|90.78|90.28|240
1749555000000|2025-06-10 11:30:00|91.01|90.51|91.49|90.99|91.51|91.01|90.94|90.44|274
1749555300000|2025-06-10 11:35:00|91.48|90.98|91.65|91.15|91.67|91.17|91.39|90.89|340
1749555600000|2025-06-10 11:40:00|91.66|91.16|91.68|91.18|91.86|91.36|91.55|91.05|374
1749555900000|2025-06-10 11:45:00|91.69|91.19|91.43|90.93|91.79|91.29|91.36|90.86|382
1749556200000|2025-06-10 11:50:00|91.41|90.91|91.8|91.3|91.83|91.33|91.33|90.83|336
1749556500000|2025-06-10 11:55:00|91.79|91.29|91.88|91.38|91.9|91.4|91.75|91.25|306
1749556800000|2025-06-10 12:00:00|91.87|91.37|91.98|91.48|92.16|91.66|91.8|91.3|405
1749557100000|2025-06-10 12:05:00|91.97|91.47|91.78|91.28|92|91.5|91.74|91.24|486
1749557400000|2025-06-10 12:10:00|91.77|91.27|91.85|91.35|91.97|91.47|91.56|91.06|516
1749557700000|2025-06-10 12:15:00|91.84|91.34|92.34|91.84|92.35|91.85|91.7|91.2|526
1749558000000|2025-06-10 12:20:00|92.32|91.82|92.32|91.82|92.38|91.88|92.21|91.71|397
1749558300000|2025-06-10 12:25:00|92.34|91.84|92.24|91.74|92.34|91.84|92.14|91.64|322
1749558600000|2025-06-10 12:30:00|92.25|91.75|93.07|92.57|93.07|92.57|92.18|91.68|289
1749558900000|2025-06-10 12:35:00|93.06|92.56|92.46|91.96|93.32|92.82|92.45|91.95|351
1749559200000|2025-06-10 12:40:00|92.44|91.94|92.75|92.25|92.87|92.37|92.44|91.94|377
1749559500000|2025-06-10 12:45:00|92.74|92.24|92.75|92.25|92.89|92.39|92.67|92.17|188
1749559800000|2025-06-10 12:50:00|92.73|92.23|92.68|92.18|92.8|92.3|92.6|92.1|391
1749560100000|2025-06-10 12:55:00|92.67|92.17|92.67|92.17|92.73|92.23|92.57|92.07|434
1749560400000|2025-06-10 13:00:00|92.69|92.19|92.54|92.04|92.72|92.22|92.48|91.98|397
1749560700000|2025-06-10 13:05:00|92.53|92.03|92.37|91.87|92.55|92.05|92.23|91.73|451
1749561000000|2025-06-10 13:10:00|92.36|91.86|92.57|92.07|92.59|92.09|92.28|91.78|469
1749561300000|2025-06-10 13:15:00|92.58|92.08|92.58|92.08|92.77|92.27|92.5|92|420
1749561600000|2025-06-10 13:20:00|92.6|92.1|92.36|91.86|92.6|92.1|92.3|91.8|368
1749561900000|2025-06-10 13:25:00|92.35|91.85|92.06|91.56|92.44|91.94|92.06|91.56|379
1749562200000|2025-06-10 13:30:00|92.07|91.57|91.62|91.12|92.13|91.63|91.57|91.07|600
1749562500000|2025-06-10 13:35:00|91.6|91.1|91.49|90.99|91.68|91.18|91.29|90.79|699
1749562800000|2025-06-10 13:40:00|91.5|91|91.13|90.63|91.54|91.04|91.04|90.54|690
1749563100000|2025-06-10 13:45:00|91.14|90.64|91.43|90.93|91.56|91.06|91.01|90.51|774
1749563400000|2025-06-10 13:50:00|91.44|90.94|91.61|91.11|91.69|91.19|91.39|90.89|644
1749563700000|2025-06-10 13:55:00|91.63|91.13|91.75|91.25|91.77|91.27|91.56|91.06|523
1749564000000|2025-06-10 14:00:00|91.74|91.24|91.47|90.97|91.8|91.3|91.43|90.93|573
1749564300000|2025-06-10 14:05:00|91.49|90.99|91.44|90.94|91.59|91.09|91.26|90.76|605
1749564600000|2025-06-10 14:10:00|91.45|90.95|91.61|91.11|91.79|91.29|91.44|90.94|598
1749564900000|2025-06-10 14:15:00|91.6|91.1|91.45|90.95|91.61|91.11|91.39|90.89|403
1749565200000|2025-06-10 14:20:00|91.44|90.94|91.53|91.03|91.53|91.03|91.36|90.86|414
1749565500000|2025-06-10 14:25:00|91.52|91.02|91.29|90.79|91.62|91.12|91.17|90.67|506
1749565800000|2025-06-10 14:30:00|91.3|90.8|91.11|90.61|91.35|90.85|90.97|90.47|513
1749566100000|2025-06-10 14:35:00|91.1|90.6|91.16|90.66|91.28|90.78|91.04|90.54|281
1749566400000|2025-06-10 14:40:00|91.18|90.68|90.97|90.47|91.22|90.72|90.89|90.39|455
1749566700000|2025-06-10 14:45:00|90.96|90.46|91.16|90.66|91.18|90.68|90.88|90.38|492
1749567000000|2025-06-10 14:50:00|91.17|90.67|91.08|90.58|91.18|90.68|90.91|90.41|500
1749567300000|2025-06-10 14:55:00|91.1|90.6|91|90.5|91.14|90.64|90.97|90.47|368
1749567600000|2025-06-10 15:00:00|90.99|90.49|91.05|90.55|91.05|90.55|90.84|90.34|436
1749567900000|2025-06-10 15:05:00|91.04|90.54|91.38|90.88|91.45|90.95|91.01|90.51|519
1749568200000|2025-06-10 15:10:00|91.39|90.89|91.42|90.92|91.53|91.03|91.3|90.8|456
1749568500000|2025-06-10 15:15:00|91.43|90.93|91.43|90.93|91.6|91.1|91.37|90.87|450
1749568800000|2025-06-10 15:20:00|91.42|90.92|91.44|90.94|91.6|91.1|91.37|90.87|224
1749569100000|2025-06-10 15:25:00|91.43|90.93|91.36|90.86|91.54|91.04|91.36|90.86|77
1749569400000|2025-06-10 15:30:00|91.35|90.85|90.52|90.02|91.35|90.85|90.4|89.9|334
1749569700000|2025-06-10 15:35:00|90.51|90.01|90.77|90.27|90.77|90.27|90.51|90.01|220
1749570000000|2025-06-10 15:40:00|90.78|90.28|90.87|90.37|90.87|90.37|90.62|90.12|164
1749570300000|2025-06-10 15:45:00|90.85|90.35|90.9|90.4|91.01|90.51|90.81|90.31|153
1749570600000|2025-06-10 15:50:00|90.91|90.41|91.11|90.61|91.13|90.63|90.9|90.4|145
1749570900000|2025-06-10 15:55:00|91.12|90.62|91.19|90.69|91.21|90.71|91.09|90.59|109
1749571200000|2025-06-10 16:00:00|91.21|90.71|91.3|90.8|91.3|90.8|91.1|90.6|168
1749571500000|2025-06-10 16:05:00|91.28|90.78|91.31|90.81|91.42|90.92|91.21|90.71|165
1749571800000|2025-06-10 16:10:00|91.3|90.8|91.39|90.89|91.4|90.9|91.26|90.76|120
1749572100000|2025-06-10 16:15:00|91.38|90.88|91.32|90.82|91.41|90.91|91.3|90.8|149
1749572400000|2025-06-10 16:20:00|91.31|90.81|90.97|90.47|91.32|90.82|90.95|90.45|177
1749572700000|2025-06-10 16:25:00|90.96|90.46|91.25|90.75|91.26|90.76|90.86|90.36|179
1749573000000|2025-06-10 16:30:00|91.26|90.76|91.17|90.67|91.29|90.79|91.09|90.59|143
1749573300000|2025-06-10 16:35:00|91.16|90.66|91|90.5|91.17|90.67|90.93|90.43|145
1749573600000|2025-06-10 16:40:00|91.01|90.51|91.05|90.55|91.2|90.7|91.01|90.51|110
1749573900000|2025-06-10 16:45:00|91.04|90.54|91.07|90.57|91.16|90.66|90.99|90.49|138
1749574200000|2025-06-10 16:50:00|91.08|90.58|90.96|90.46|91.16|90.66|90.95|90.45|135
1749574500000|2025-06-10 16:55:00|90.97|90.47|90.89|90.39|91.02|90.52|90.87|90.37|98
1749574800000|2025-06-10 17:00:00|90.9|90.4|91.11|90.61|91.11|90.61|90.88|90.38|110
1749575100000|2025-06-10 17:05:00|91.12|90.62|91.29|90.79|91.29|90.79|91.1|90.6|111
1749575400000|2025-06-10 17:10:00|91.28|90.78|91.37|90.87|91.4|90.9|91.25|90.75|78
1749575700000|2025-06-10 17:15:00|91.38|90.88|91.41|90.91|91.54|91.04|91.38|90.88|104
1749576000000|2025-06-10 17:20:00|91.4|90.9|91.35|90.85|91.46|90.96|91.32|90.82|99
1749576300000|2025-06-10 17:25:00|91.36|90.86|91.22|90.72|91.43|90.93|91.22|90.72|133
1749576600000|2025-06-10 17:30:00|91.24|90.74|91.34|90.84|91.34|90.84|91.12|90.62|139
1749576900000|2025-06-10 17:35:00|91.35|90.85|90.99|90.49|91.37|90.87|90.92|90.42|121
1749577200000|2025-06-10 17:40:00|90.98|90.48|91.15|90.65|91.16|90.66|90.93|90.43|141
1749577500000|2025-06-10 17:45:00|91.14|90.64|91.14|90.64|91.17|90.67|91|90.5|150
1749577800000|2025-06-10 17:50:00|91.13|90.63|91.27|90.77|91.28|90.78|90.95|90.45|164
1749578100000|2025-06-10 17:55:00|91.29|90.79|91.04|90.54|91.29|90.79|91.01|90.51|98
1749578400000|2025-06-10 18:00:00|91.03|90.53|90.97|90.47|91.04|90.54|90.9|90.4|180
1749578700000|2025-06-10 18:05:00|90.98|90.48|91.06|90.56|91.17|90.67|90.95|90.45|154
1749579000000|2025-06-10 18:10:00|91.07|90.57|91.11|90.61|91.11|90.61|91.03|90.53|80
1749579300000|2025-06-10 18:15:00|91.12|90.62|91.27|90.77|91.28|90.78|91.12|90.62|123
1749579600000|2025-06-10 18:20:00|91.28|90.78|91.27|90.77|91.35|90.85|91.27|90.77|86
1749579900000|2025-06-10 18:25:00|91.26|90.76|91.25|90.75|91.36|90.86|91.2|90.7|122
1749580200000|2025-06-10 18:30:00|91.24|90.74|91.15|90.65|91.26|90.76|91.09|90.59|112
1749580500000|2025-06-10 18:35:00|91.19|90.69|91.18|90.68|91.29|90.79|91.16|90.66|92
1749580800000|2025-06-10 18:40:00|91.19|90.69|91.52|91.02|91.55|91.05|91.19|90.69|87
1749581100000|2025-06-10 18:45:00|91.53|91.03|91.75|91.25|91.79|91.29|91.45|90.95|169
1749581400000|2025-06-10 18:50:00|91.76|91.26|91.74|91.24|91.88|91.38|91.72|91.22|261
1749581700000|2025-06-10 18:55:00|91.73|91.23|91.82|91.32|91.88|91.38|91.73|91.23|164
1749582000000|2025-06-10 19:00:00|91.84|91.34|91.79|91.29|91.87|91.37|91.73|91.23|192
1749582300000|2025-06-10 19:05:00|91.8|91.3|91.82|91.32|91.89|91.39|91.8|91.3|140
1749582600000|2025-06-10 19:10:00|91.81|91.31|91.76|91.26|91.83|91.33|91.7|91.2|157
1749582900000|2025-06-10 19:15:00|91.77|91.27|91.7|91.2|91.8|91.3|91.63|91.13|208
1749583200000|2025-06-10 19:20:00|91.71|91.21|92.41|91.91|92.49|91.99|91.7|91.2|194
1749583500000|2025-06-10 19:25:00|92.42|91.92|92.32|91.82|92.46|91.96|92.25|91.75|172
1749583800000|2025-06-10 19:30:00|92.33|91.83|92.38|91.88|92.46|91.96|92.22|91.72|223
1749584100000|2025-06-10 19:35:00|92.39|91.89|92.58|92.08|92.61|92.11|92.38|91.88|282
1749584400000|2025-06-10 19:40:00|92.59|92.09|92.21|91.71|92.59|92.09|92.15|91.65|270
1749584700000|2025-06-10 19:45:00|92.2|91.7|91.97|91.47|92.23|91.73|91.89|91.39|323
1749585000000|2025-06-10 19:50:00|91.99|91.49|91.83|91.33|92.06|91.56|91.74|91.24|325
1749585300000|2025-06-10 19:55:00|91.82|91.32|92.09|91.59|92.15|91.65|91.66|91.16|313
1749585600000|2025-06-10 20:00:00|92.11|91.61|91.79|91.29|92.11|91.61|91.76|91.26|219
1749585900000|2025-06-10 20:05:00|91.8|91.3|91.75|91.25|91.89|91.39|91.67|91.17|304
1749586200000|2025-06-10 20:10:00|91.77|91.27|91.69|91.19|91.83|91.33|91.65|91.15|164
1749586500000|2025-06-10 20:15:00|91.68|91.18|91.59|91.09|91.74|91.24|91.46|90.96|236
1749586800000|2025-06-10 20:20:00|91.6|91.1|92.03|91.53|92.07|91.57|91.59|91.09|251
1749587100000|2025-06-10 20:25:00|92.01|91.51|91.9|91.4|92.01|91.51|91.86|91.36|153
1749587400000|2025-06-10 20:30:00|91.91|91.41|91.98|91.48|91.99|91.49|91.77|91.27|163
1749587700000|2025-06-10 20:35:00|91.97|91.47|92.02|91.52|92.03|91.53|91.86|91.36|148
1749588000000|2025-06-10 20:40:00|92.04|91.54|92.05|91.55|92.06|91.56|91.89|91.39|165
1749588300000|2025-06-10 20:45:00|92.04|91.54|92.16|91.66|92.25|91.75|92.01|91.51|207
1749588600000|2025-06-10 20:50:00|92.17|91.67|92.41|91.91|92.41|91.91|92.15|91.65|122
1749588900000|2025-06-10 20:55:00|92.42|91.92|92.56|92.06|92.6|92.1|92.38|91.88|131
1749589200000|2025-06-10 21:00:00|92.58|92.08|92.25|91.75|92.62|92.12|92.18|91.68|151
1749589500000|2025-06-10 21:05:00|92.22|91.72|92.24|91.74|92.28|91.78|92.09|91.59|159
1749589800000|2025-06-10 21:10:00|92.22|91.72|92.27|91.77|92.4|91.9|92.22|91.72|152
1749590100000|2025-06-10 21:15:00|92.26|91.76|92.37|91.87|92.37|91.87|91.87|91.37|281
1749590400000|2025-06-10 21:20:00|92.38|91.88|92.46|91.96|92.47|91.97|92.22|91.72|124
1749590700000|2025-06-10 21:25:00|92.45|91.95|92.7|92.2|92.81|92.31|92.38|91.88|121
1749591000000|2025-06-10 21:30:00|92.69|92.19|92.56|92.06|92.71|92.21|92.51|92.01|110
1749591300000|2025-06-10 21:35:00|92.57|92.07|92.73|92.23|92.83|92.33|92.53|92.03|209
1749591600000|2025-06-10 21:40:00|92.76|92.26|92.76|92.26|92.77|92.27|92.56|92.06|150
1749591900000|2025-06-10 21:45:00|92.77|92.27|92.7|92.2|92.81|92.31|92.65|92.15|84
1749592200000|2025-06-10 21:50:00|92.69|92.19|92.54|92.04|92.7|92.2|92.46|91.96|78
1749592500000|2025-06-10 21:55:00|92.53|92.03|92.56|92.06|92.61|92.11|92.5|92|63
1749592800000|2025-06-10 22:00:00|92.58|92.08|92.81|92.31|92.99|92.49|92.57|92.07|248
1749593100000|2025-06-10 22:05:00|92.83|92.33|93.07|92.57|93.1|92.6|92.81|92.31|200
1749593400000|2025-06-10 22:10:00|93.06|92.56|93.02|92.52|93.1|92.6|92.88|92.38|183
1749593700000|2025-06-10 22:15:00|93.03|92.53|93.06|92.56|93.15|92.65|92.93|92.43|180
1749594000000|2025-06-10 22:20:00|93.05|92.55|93.3|92.8|93.31|92.81|93.02|92.52|138
1749594300000|2025-06-10 22:25:00|93.29|92.79|93.48|92.98|93.5|93|93.27|92.77|162
1749594600000|2025-06-10 22:30:00|93.47|92.97|93.36|92.86|93.61|93.11|93.36|92.86|217
1749594900000|2025-06-10 22:35:00|93.35|92.85|93.16|92.66|93.35|92.85|93.13|92.63|172
1749595200000|2025-06-10 22:40:00|93.15|92.65|93.05|92.55|93.19|92.69|93.03|92.53|130
1749595500000|2025-06-10 22:45:00|93.09|92.59|93.03|92.53|93.15|92.65|92.99|92.49|136
1749595800000|2025-06-10 22:50:00|93.02|92.52|93.05|92.55|93.07|92.57|92.82|92.32|137
1749596100000|2025-06-10 22:55:00|93.04|92.54|93.15|92.65|93.23|92.73|93.01|92.51|144
1749596400000|2025-06-10 23:00:00|93.16|92.66|93.41|92.91|93.45|92.95|93.16|92.66|194
1749596700000|2025-06-10 23:05:00|93.42|92.92|93.3|92.8|93.44|92.94|93.25|92.75|194
1749597000000|2025-06-10 23:10:00|93.29|92.79|93.58|93.08|93.62|93.12|93.23|92.73|220
1749597300000|2025-06-10 23:15:00|93.59|93.09|93.64|93.14|93.69|93.19|93.5|93|247
1749597600000|2025-06-10 23:20:00|93.65|93.15|93.56|93.06|93.68|93.18|93.49|92.99|202
1749597900000|2025-06-10 23:25:00|93.57|93.07|93.54|93.04|93.67|93.17|93.49|92.99|165
1749598200000|2025-06-10 23:30:00|93.55|93.05|93.52|93.02|93.65|93.15|93.48|92.98|132
1749598500000|2025-06-10 23:35:00|93.53|93.03|93.47|92.97|93.53|93.03|93.31|92.81|87
1749598800000|2025-06-10 23:40:00|93.48|92.98|93.6|93.1|93.62|93.12|93.34|92.84|200
1749599100000|2025-06-10 23:45:00|93.59|93.09|93.42|92.92|93.59|93.09|93.41|92.91|117
1749599400000|2025-06-10 23:50:00|93.43|92.93|93.41|92.91|93.45|92.95|93.37|92.87|65
1749599700000|2025-06-10 23:55:00|93.42|92.92|93.57|93.07|93.57|93.07|93.42|92.92|88
1749600000000|2025-06-11 00:00:00|93.54|93.04|93.72|93.22|93.72|93.22|93.51|93.01|104
1749600300000|2025-06-11 00:05:00|93.71|93.21|93.55|93.05|93.84|93.34|93.55|93.05|133
1749600600000|2025-06-11 00:10:00|93.54|93.04|93.51|93.01|93.67|93.17|93.49|92.99|158
1749600900000|2025-06-11 00:15:00|93.52|93.02|93.3|92.8|93.75|93.25|93.3|92.8|245
1749601200000|2025-06-11 00:20:00|93.27|92.77|93.13|92.63|93.28|92.78|93.05|92.55|189
1749601500000|2025-06-11 00:25:00|93.14|92.64|93.17|92.67|93.38|92.88|93.09|92.59|177
1749601800000|2025-06-11 00:30:00|93.19|92.69|93.13|92.63|93.23|92.73|93.07|92.57|121
1749602100000|2025-06-11 00:35:00|93.12|92.62|93.15|92.65|93.35|92.85|93.07|92.57|146
1749602400000|2025-06-11 00:40:00|93.14|92.64|92.96|92.46|93.14|92.64|92.9|92.4|129
1749602700000|2025-06-11 00:45:00|92.94|92.44|93.18|92.68|93.26|92.76|92.84|92.34|174
1749603000000|2025-06-11 00:50:00|93.17|92.67|92.94|92.44|93.23|92.73|92.92|92.42|155
1749603300000|2025-06-11 00:55:00|92.93|92.43|92.24|91.74|92.93|92.43|92.19|91.69|168
1749603600000|2025-06-11 01:00:00|92.23|91.73|92.07|91.57|92.25|91.75|92.05|91.55|134
1749603900000|2025-06-11 01:05:00|92.08|91.58|92.21|91.71|92.29|91.79|92.04|91.54|199
1749604200000|2025-06-11 01:10:00|92.2|91.7|92.38|91.88|92.43|91.93|92.16|91.66|224
1749604500000|2025-06-11 01:15:00|92.39|91.89|92.23|91.73|92.39|91.89|92.16|91.66|170
1749604800000|2025-06-11 01:20:00|92.22|91.72|92.28|91.78|92.29|91.79|92.18|91.68|160
1749605100000|2025-06-11 01:25:00|92.29|91.79|92.38|91.88|92.41|91.91|92.27|91.77|128
1749605400000|2025-06-11 01:30:00|92.37|91.87|92.06|91.56|92.37|91.87|92.03|91.53|156
1749605700000|2025-06-11 01:35:00|92.05|91.55|92.05|91.55|92.1|91.6|91.98|91.48|133
1749606000000|2025-06-11 01:40:00|92.06|91.56|92.12|91.62|92.2|91.7|92.01|91.51|135
1749606300000|2025-06-11 01:45:00|92.13|91.63|92.06|91.56|92.15|91.65|91.99|91.49|162
1749606600000|2025-06-11 01:50:00|92.04|91.54|91.92|91.42|92.1|91.6|91.89|91.39|154
1749606900000|2025-06-11 01:55:00|91.91|91.41|91.97|91.47|91.99|91.49|91.87|91.37|79
1749607200000|2025-06-11 02:00:00|91.98|91.48|92.02|91.52|92.12|91.62|91.95|91.45|156
1749607500000|2025-06-11 02:05:00|92.03|91.53|92.37|91.87|92.4|91.9|92.02|91.52|150
1749607800000|2025-06-11 02:10:00|92.36|91.86|92.23|91.73|92.37|91.87|92.17|91.67|98
1749608100000|2025-06-11 02:15:00|92.24|91.74|91.93|91.43|92.26|91.76|91.9|91.4|120
1749608400000|2025-06-11 02:20:00|91.92|91.42|91.84|91.34|91.96|91.46|91.82|91.32|107
1749608700000|2025-06-11 02:25:00|91.83|91.33|91.93|91.43|91.94|91.44|91.83|91.33|82
1749609000000|2025-06-11 02:30:00|91.92|91.42|91.82|91.32|91.94|91.44|91.79|91.29|102
1749609300000|2025-06-11 02:35:00|91.81|91.31|91.81|91.31|91.9|91.4|91.76|91.26|74
1749609600000|2025-06-11 02:40:00|91.82|91.32|91.79|91.29|91.95|91.45|91.79|91.29|118
1749609900000|2025-06-11 02:45:00|91.78|91.28|91.7|91.2|91.82|91.32|91.7|91.2|95
1749610200000|2025-06-11 02:50:00|91.71|91.21|91.79|91.29|91.79|91.29|91.69|91.19|75
1749610500000|2025-06-11 02:55:00|91.82|91.32|91.82|91.32|91.86|91.36|91.75|91.25|80
1749610800000|2025-06-11 03:00:00|91.83|91.33|91.77|91.27|91.83|91.33|91.71|91.21|118
1749611100000|2025-06-11 03:05:00|91.76|91.26|92.11|91.61|92.11|91.61|91.76|91.26|125
1749611400000|2025-06-11 03:10:00|92.12|91.62|92.13|91.63|92.21|91.71|92.04|91.54|133
1749611700000|2025-06-11 03:15:00|92.14|91.64|92.08|91.58|92.14|91.64|91.99|91.49|123
1749612000000|2025-06-11 03:20:00|92.07|91.57|92.07|91.57|92.13|91.63|91.96|91.46|198
1749612300000|2025-06-11 03:25:00|92.08|91.58|92.1|91.6|92.19|91.69|92.06|91.56|132
1749612600000|2025-06-11 03:30:00|92.11|91.61|92.28|91.78|92.37|91.87|92.11|91.61|127
1749612900000|2025-06-11 03:35:00|92.29|91.79|92.27|91.77|92.36|91.86|92.25|91.75|117
1749613200000|2025-06-11 03:40:00|92.28|91.78|92.28|91.78|92.32|91.82|92.17|91.67|124
1749613500000|2025-06-11 03:45:00|92.26|91.76|92.18|91.68|92.29|91.79|92.16|91.66|145
1749613800000|2025-06-11 03:50:00|92.19|91.69|92.14|91.64|92.25|91.75|92.1|91.6|119
1749614100000|2025-06-11 03:55:00|92.13|91.63|92.05|91.55|92.16|91.66|92.05|91.55|90
1749614400000|2025-06-11 04:00:00|92.06|91.56|92.02|91.52|92.12|91.62|92.01|91.51|100
1749614700000|2025-06-11 04:05:00|92|91.5|91.95|91.45|92.01|91.51|91.9|91.4|93
1749615000000|2025-06-11 04:10:00|91.94|91.44|91.88|91.38|91.94|91.44|91.86|91.36|64
1749615300000|2025-06-11 04:15:00|91.89|91.39|91.93|91.43|91.95|91.45|91.82|91.32|91
1749615600000|2025-06-11 04:20:00|91.92|91.42|91.95|91.45|92|91.5|91.89|91.39|89
1749615900000|2025-06-11 04:25:00|91.96|91.46|91.92|91.42|91.96|91.46|91.88|91.38|100
1749616200000|2025-06-11 04:30:00|91.93|91.43|92.1|91.6|92.18|91.68|91.9|91.4|146
1749616500000|2025-06-11 04:35:00|92.11|91.61|91.9|91.4|92.12|91.62|91.9|91.4|57
1749616800000|2025-06-11 04:40:00|91.89|91.39|91.79|91.29|91.93|91.43|91.74|91.24|86
1749617100000|2025-06-11 04:45:00|91.8|91.3|91.89|91.39|91.92|91.42|91.73|91.23|88
1749617400000|2025-06-11 04:50:00|91.9|91.4|92.09|91.59|92.1|91.6|91.83|91.33|121
1749617700000|2025-06-11 04:55:00|92.1|91.6|92.19|91.69|92.26|91.76|92.06|91.56|90
1749618000000|2025-06-11 05:00:00|92.2|91.7|92.02|91.52|92.24|91.74|91.96|91.46|114
1749618300000|2025-06-11 05:05:00|92.03|91.53|91.9|91.4|92.05|91.55|91.88|91.38|110
1749618600000|2025-06-11 05:10:00|91.91|91.41|92.04|91.54|92.04|91.54|91.9|91.4|104
1749618900000|2025-06-11 05:15:00|92.05|91.55|92.01|91.51|92.05|91.55|91.95|91.45|90
1749619200000|2025-06-11 05:20:00|92|91.5|92.1|91.6|92.1|91.6|91.96|91.46|133
1749619500000|2025-06-11 05:25:00|92.11|91.61|92.28|91.78|92.35|91.85|92.11|91.61|127
1749619800000|2025-06-11 05:30:00|92.27|91.77|92.15|91.65|92.29|91.79|92.13|91.63|94
1749620100000|2025-06-11 05:35:00|92.14|91.64|92.11|91.61|92.16|91.66|92.09|91.59|61
1749620400000|2025-06-11 05:40:00|92.1|91.6|92.07|91.57|92.15|91.65|92.06|91.56|70
1749620700000|2025-06-11 05:45:00|92.08|91.58|92.05|91.55|92.15|91.65|92.01|91.51|77
1749621000000|2025-06-11 05:50:00|92.06|91.56|92.14|91.64|92.14|91.64|92.05|91.55|51
1749621300000|2025-06-11 05:55:00|92.15|91.65|92.04|91.54|92.16|91.66|92.03|91.53|48
1749621600000|2025-06-11 06:00:00|92.03|91.53|92.02|91.52|92.08|91.58|92.02|91.52|53
1749621900000|2025-06-11 06:05:00|92.03|91.53|91.96|91.46|92.04|91.54|91.91|91.41|60
1749622200000|2025-06-11 06:10:00|91.95|91.45|92.09|91.59|92.1|91.6|91.95|91.45|47
1749622500000|2025-06-11 06:15:00|92.1|91.6|91.99|91.49|92.13|91.63|91.93|91.43|92
1749622800000|2025-06-11 06:20:00|92|91.5|92.24|91.74|92.24|91.74|91.99|91.49|89
1749623100000|2025-06-11 06:25:00|92.23|91.73|91.99|91.49|92.23|91.73|91.9|91.4|71
1749623400000|2025-06-11 06:30:00|91.98|91.48|91.92|91.42|92.02|91.52|91.81|91.31|140
1749623700000|2025-06-11 06:35:00|91.94|91.44|91.96|91.46|92.01|91.51|91.87|91.37|157
1749624000000|2025-06-11 06:40:00|91.97|91.47|91.99|91.49|92.02|91.52|91.94|91.44|79
1749624300000|2025-06-11 06:45:00|92|91.5|91.9|91.4|92.02|91.52|91.86|91.36|113
1749624600000|2025-06-11 06:50:00|91.89|91.39|91.97|91.47|92.02|91.52|91.89|91.39|133
1749624900000|2025-06-11 06:55:00|91.98|91.48|92.1|91.6|92.13|91.63|91.95|91.45|102
1749625200000|2025-06-11 07:00:00|92.11|91.61|92.06|91.56|92.18|91.68|92.04|91.54|95
1749625500000|2025-06-11 07:05:00|92.07|91.57|91.86|91.36|92.13|91.63|91.75|91.25|135
1749625800000|2025-06-11 07:10:00|91.85|91.35|92.05|91.55|92.11|91.61|91.8|91.3|143
1749626100000|2025-06-11 07:15:00|92.04|91.54|92.18|91.68|92.2|91.7|92.02|91.52|160
1749626400000|2025-06-11 07:20:00|92.19|91.69|92.25|91.75|92.27|91.77|92.17|91.67|107
1749626700000|2025-06-11 07:25:00|92.24|91.74|92.07|91.57|92.24|91.74|92.06|91.56|127
1749627000000|2025-06-11 07:30:00|92.08|91.58|91.96|91.46|92.11|91.61|91.95|91.45|109
1749627300000|2025-06-11 07:35:00|91.97|91.47|92.05|91.55|92.09|91.59|91.91|91.41|123
1749627600000|2025-06-11 07:40:00|92.07|91.57|92.07|91.57|92.08|91.58|91.94|91.44|90
1749627900000|2025-06-11 07:45:00|92.06|91.56|92.13|91.63|92.13|91.63|91.91|91.41|134
1749628200000|2025-06-11 07:50:00|92.14|91.64|92.03|91.53|92.14|91.64|91.85|91.35|106
1749628500000|2025-06-11 07:55:00|92.02|91.52|91.91|91.41|92.03|91.53|91.89|91.39|59
1749628800000|2025-06-11 08:00:00|91.92|91.42|92.01|91.51|92.01|91.51|91.91|91.41|98
1749629100000|2025-06-11 08:05:00|92|91.5|92.1|91.6|92.16|91.66|91.97|91.47|129
1749629400000|2025-06-11 08:10:00|92.09|91.59|92.16|91.66|92.22|91.72|92.03|91.53|116
1749629700000|2025-06-11 08:15:00|92.15|91.65|92.09|91.59|92.32|91.82|92.08|91.58|130
1749630000000|2025-06-11 08:20:00|92.1|91.6|92.21|91.71|92.39|91.89|92.1|91.6|137
1749630300000|2025-06-11 08:25:00|92.23|91.73|92.33|91.83|92.37|91.87|92.2|91.7|126
1749630600000|2025-06-11 08:30:00|92.32|91.82|92.57|92.07|92.65|92.15|92.29|91.79|119
1749630900000|2025-06-11 08:35:00|92.55|92.05|92.48|91.98|92.65|92.15|92.43|91.93|123
1749631200000|2025-06-11 08:40:00|92.47|91.97|92.33|91.83|92.47|91.97|92.28|91.78|84
1749631500000|2025-06-11 08:45:00|92.32|91.82|92.18|91.68|92.34|91.84|92.17|91.67|80
1749631800000|2025-06-11 08:50:00|92.17|91.67|92.22|91.72|92.23|91.73|92.08|91.58|76
1749632100000|2025-06-11 08:55:00|92.23|91.73|92.12|91.62|92.23|91.73|92.11|91.61|38
1749632400000|2025-06-11 09:00:00|92.13|91.63|92.02|91.52|92.23|91.73|91.97|91.47|91
1749632700000|2025-06-11 09:05:00|92.03|91.53|91.96|91.46|92.03|91.53|91.83|91.33|99
1749633000000|2025-06-11 09:10:00|91.97|91.47|92.01|91.51|92.03|91.53|91.89|91.39|91
1749633300000|2025-06-11 09:15:00|92|91.5|91.94|91.44|92.13|91.63|91.92|91.42|118
1749633600000|2025-06-11 09:20:00|91.93|91.43|92.03|91.53|92.09|91.59|91.87|91.37|141
1749633900000|2025-06-11 09:25:00|92.01|91.51|92.02|91.52|92.03|91.53|91.85|91.35|127
1749634200000|2025-06-11 09:30:00|92.03|91.53|92.01|91.51|92.1|91.6|91.91|91.41|136
1749634500000|2025-06-11 09:35:00|92|91.5|91.84|91.34|92.02|91.52|91.81|91.31|82
1749634800000|2025-06-11 09:40:00|91.83|91.33|91.8|91.3|91.87|91.37|91.77|91.27|100
1749635100000|2025-06-11 09:45:00|91.81|91.31|91.62|91.12|91.84|91.34|91.57|91.07|122
1749635400000|2025-06-11 09:50:00|91.63|91.13|91.42|90.92|91.69|91.19|91.41|90.91|171
1749635700000|2025-06-11 09:55:00|91.44|90.94|91.38|90.88|91.47|90.97|91.27|90.77|185
1749636000000|2025-06-11 10:00:00|91.39|90.89|91.28|90.78|91.47|90.97|91.24|90.74|109
1749636300000|2025-06-11 10:05:00|91.27|90.77|91.48|90.98|91.52|91.02|91.19|90.69|155
1749636600000|2025-06-11 10:10:00|91.47|90.97|91.5|91|91.52|91.02|91.36|90.86|160
1749636900000|2025-06-11 10:15:00|91.49|90.99|91.6|91.1|91.68|91.18|91.42|90.92|194
1749637200000|2025-06-11 10:20:00|91.59|91.09|91.3|90.8|91.6|91.1|91.26|90.76|231
1749637500000|2025-06-11 10:25:00|91.29|90.79|91.32|90.82|91.45|90.95|91.27|90.77|142
1749637800000|2025-06-11 10:30:00|91.31|90.81|91.48|90.98|91.5|91|91.3|90.8|111
1749638100000|2025-06-11 10:35:00|91.46|90.96|91.5|91|91.55|91.05|91.42|90.92|81
1749638400000|2025-06-11 10:40:00|91.49|90.99|91.42|90.92|91.52|91.02|91.34|90.84|103
1749638700000|2025-06-11 10:45:00|91.41|90.91|91.71|91.21|91.78|91.28|91.41|90.91|130
1749639000000|2025-06-11 10:50:00|91.72|91.22|91.56|91.06|91.72|91.22|91.52|91.02|65
1749639300000|2025-06-11 10:55:00|91.57|91.07|91.67|91.17|91.69|91.19|91.57|91.07|49
1749639600000|2025-06-11 11:00:00|91.66|91.16|91.61|91.11|91.7|91.2|91.58|91.08|128
1749639900000|2025-06-11 11:05:00|91.6|91.1|91.59|91.09|91.7|91.2|91.58|91.08|71
1749640200000|2025-06-11 11:10:00|91.58|91.08|91.65|91.15|91.71|91.21|91.58|91.08|66
1749640500000|2025-06-11 11:15:00|91.64|91.14|91.41|90.91|91.68|91.18|91.3|90.8|114
1749640800000|2025-06-11 11:20:00|91.4|90.9|91.4|90.9|91.48|90.98|91.3|90.8|112
1749641100000|2025-06-11 11:25:00|91.39|90.89|91.51|91.01|91.53|91.03|91.37|90.87|91
1749641400000|2025-06-11 11:30:00|91.53|91.03|91.51|91.01|91.67|91.17|91.51|91.01|82
1749641700000|2025-06-11 11:35:00|91.5|91|91.28|90.78|91.58|91.08|91.26|90.76|93
1749642000000|2025-06-11 11:40:00|91.29|90.79|91.21|90.71|91.31|90.81|91.18|90.68|116
1749642300000|2025-06-11 11:45:00|91.22|90.72|91.18|90.68|91.22|90.72|91.12|90.62|93
1749642600000|2025-06-11 11:50:00|91.19|90.69|91.22|90.72|91.24|90.74|91.17|90.67|57
1749642900000|2025-06-11 11:55:00|91.24|90.74|91.37|90.87|91.45|90.95|91.22|90.72|122
1749643200000|2025-06-11 12:00:00|91.38|90.88|91.5|91|91.55|91.05|91.21|90.71|219
1749643500000|2025-06-11 12:05:00|91.52|91.02|91.5|91|91.61|91.11|91.31|90.81|234
1749643800000|2025-06-11 12:10:00|91.49|90.99|91.63|91.13|91.72|91.22|91.47|90.97|157
1749644100000|2025-06-11 12:15:00|91.62|91.12|91.33|90.83|91.62|91.12|91.3|90.8|145
1749644400000|2025-06-11 12:20:00|91.35|90.85|91.31|90.81|91.39|90.89|91.15|90.65|150
1749644700000|2025-06-11 12:25:00|91.3|90.8|91.21|90.71|91.34|90.84|91.1|90.6|140
1749645000000|2025-06-11 12:30:00|91.22|90.72|92.23|91.73|92.31|91.81|91.22|90.72|333
1749645300000|2025-06-11 12:35:00|92.22|91.72|91.99|91.49|92.25|91.75|91.94|91.44|240
1749645600000|2025-06-11 12:40:00|92|91.5|92.44|91.94|92.58|92.08|91.99|91.49|150
1749645900000|2025-06-11 12:45:00|92.45|91.95|92.33|91.83|92.49|91.99|92.32|91.82|187
1749646200000|2025-06-11 12:50:00|92.32|91.82|92.14|91.64|92.41|91.91|92.14|91.64|127
1749646500000|2025-06-11 12:55:00|92.13|91.63|92.14|91.64|92.19|91.69|91.99|91.49|173
1749646800000|2025-06-11 13:00:00|92.16|91.66|92.13|91.63|92.23|91.73|91.89|91.39|197
1749647100000|2025-06-11 13:05:00|92.14|91.64|92.42|91.92|92.43|91.93|92.08|91.58|200
1749647400000|2025-06-11 13:10:00|92.44|91.94|92.11|91.61|92.44|91.94|92.07|91.57|146
1749647700000|2025-06-11 13:15:00|92.12|91.62|92.43|91.93|92.44|91.94|92.06|91.56|215
1749648000000|2025-06-11 13:20:00|92.42|91.92|92.38|91.88|92.49|91.99|92.31|91.81|105
1749648300000|2025-06-11 13:25:00|92.37|91.87|92.54|92.04|92.59|92.09|92.36|91.86|161
1749648600000|2025-06-11 13:30:00|92.51|92.01|92.14|91.64|92.51|92.01|91.96|91.46|368
1749648900000|2025-06-11 13:35:00|92.13|91.63|92.39|91.89|92.45|91.95|92.08|91.58|314
1749649200000|2025-06-11 13:40:00|92.38|91.88|92.18|91.68|92.39|91.89|92.16|91.66|198
1749649500000|2025-06-11 13:45:00|92.17|91.67|92.13|91.63|92.17|91.67|91.88|91.38|251
1749649800000|2025-06-11 13:50:00|92.12|91.62|92.08|91.58|92.15|91.65|92.02|91.52|215
1749650100000|2025-06-11 13:55:00|92.07|91.57|92.05|91.55|92.11|91.61|91.97|91.47|142
1749650400000|2025-06-11 14:00:00|92.06|91.56|91.94|91.44|92.25|91.75|91.93|91.43|161
1749650700000|2025-06-11 14:05:00|91.95|91.45|92.1|91.6|92.16|91.66|91.95|91.45|248
1749651000000|2025-06-11 14:10:00|92.11|91.61|92.35|91.85|92.36|91.86|92.01|91.51|163
1749651300000|2025-06-11 14:15:00|92.36|91.86|92.62|92.12|92.62|92.12|92.33|91.83|218
1749651600000|2025-06-11 14:20:00|92.61|92.11|92.8|92.3|92.9|92.4|92.55|92.05|240
1749651900000|2025-06-11 14:25:00|92.81|92.31|92.98|92.48|92.98|92.48|92.78|92.28|211
1749652200000|2025-06-11 14:30:00|92.99|92.49|93.29|92.79|93.31|92.81|92.94|92.44|348
1749652500000|2025-06-11 14:35:00|93.3|92.8|92.74|92.24|93.3|92.8|92.73|92.23|323
1749652800000|2025-06-11 14:40:00|92.75|92.25|92.98|92.48|93|92.5|92.69|92.19|253
1749653100000|2025-06-11 14:45:00|93|92.5|92.87|92.37|93|92.5|92.79|92.29|270
1749653400000|2025-06-11 14:50:00|92.86|92.36|92.94|92.44|93.04|92.54|92.81|92.31|208
1749653700000|2025-06-11 14:55:00|92.95|92.45|92.91|92.41|92.97|92.47|92.78|92.28|178
1749654000000|2025-06-11 15:00:00|92.92|92.42|93.08|92.58|93.11|92.61|92.85|92.35|188
1749654300000|2025-06-11 15:05:00|93.07|92.57|92.83|92.33|93.16|92.66|92.83|92.33|263
1749654600000|2025-06-11 15:10:00|92.84|92.34|92.78|92.28|92.95|92.45|92.75|92.25|229
1749654900000|2025-06-11 15:15:00|92.8|92.3|92.74|92.24|92.98|92.48|92.74|92.24|207
1749655200000|2025-06-11 15:20:00|92.75|92.25|92.96|92.46|92.98|92.48|92.62|92.12|188
1749655500000|2025-06-11 15:25:00|92.95|92.45|93.05|92.55|93.11|92.61|92.71|92.21|242
1749655800000|2025-06-11 15:30:00|93.04|92.54|93.16|92.66|93.29|92.79|92.97|92.47|282
1749656100000|2025-06-11 15:35:00|93.17|92.67|93.51|93.01|93.63|93.13|93.15|92.65|265
1749656400000|2025-06-11 15:40:00|93.52|93.02|93.14|92.64|93.52|93.02|93.14|92.64|226
1749656700000|2025-06-11 15:45:00|93.15|92.65|93.31|92.81|93.46|92.96|93.13|92.63|249
1749657000000|2025-06-11 15:50:00|93.32|92.82|93.57|93.07|93.65|93.15|93.21|92.71|213
1749657300000|2025-06-11 15:55:00|93.56|93.06|93.61|93.11|93.62|93.12|93.48|92.98|178
1749657600000|2025-06-11 16:00:00|93.6|93.1|93.63|93.13|93.87|93.37|93.54|93.04|227
1749657900000|2025-06-11 16:05:00|93.64|93.14|93.29|92.79|93.7|93.2|93.28|92.78|217
1749658200000|2025-06-11 16:10:00|93.28|92.78|93.41|92.91|93.42|92.92|93.15|92.65|223
1749658500000|2025-06-11 16:15:00|93.43|92.93|93.43|92.93|93.54|93.04|93.31|92.81|272
1749658800000|2025-06-11 16:20:00|93.45|92.95|93.58|93.08|93.6|93.1|93.27|92.77|263
1749659100000|2025-06-11 16:25:00|93.59|93.09|93.76|93.26|93.78|93.28|93.46|92.96|209
1749659400000|2025-06-11 16:30:00|93.77|93.27|93.74|93.24|93.83|93.33|93.63|93.13|206
1749659700000|2025-06-11 16:35:00|93.73|93.23|93.95|93.45|94|93.5|93.69|93.19|206
1749660000000|2025-06-11 16:40:00|93.93|93.43|94.03|93.53|94.14|93.64|93.91|93.41|159
1749660300000|2025-06-11 16:45:00|94.02|93.52|93.9|93.4|94.11|93.61|93.76|93.26|226
1749660600000|2025-06-11 16:50:00|93.89|93.39|93.82|93.32|94.08|93.58|93.79|93.29|208
1749660900000|2025-06-11 16:55:00|93.83|93.33|93.84|93.34|93.84|93.34|93.67|93.17|166
1749661200000|2025-06-11 17:00:00|93.83|93.33|93.58|93.08|93.89|93.39|93.58|93.08|222
1749661500000|2025-06-11 17:05:00|93.6|93.1|93.73|93.23|93.82|93.32|93.46|92.96|280
1749661800000|2025-06-11 17:10:00|93.72|93.22|93.78|93.28|93.78|93.28|93.68|93.18|121
1749662100000|2025-06-11 17:15:00|93.79|93.29|93.97|93.47|94.03|93.53|93.79|93.29|183
1749662400000|2025-06-11 17:20:00|93.96|93.46|94.2|93.7|94.2|93.7|93.95|93.45|108
1749662700000|2025-06-11 17:25:00|94.19|93.69|94.2|93.7|94.21|93.71|94.14|93.64|48
1749663000000|2025-06-11 17:30:00|94.19|93.69|94.16|93.66|94.42|93.92|94.16|93.66|143
1749663300000|2025-06-11 17:35:00|94.15|93.65|93.82|93.32|94.15|93.65|93.72|93.22|198
1749663600000|2025-06-11 17:40:00|93.81|93.31|93.5|93|93.96|93.46|93.5|93|198
1749663900000|2025-06-11 17:45:00|93.52|93.02|93.27|92.77|93.55|93.05|93.24|92.74|259
1749664200000|2025-06-11 17:50:00|93.26|92.76|93.33|92.83|93.34|92.84|93.16|92.66|247
1749664500000|2025-06-11 17:55:00|93.34|92.84|93.18|92.68|93.39|92.89|93.13|92.63|232
1749664800000|2025-06-11 18:00:00|93.2|92.7|92.59|92.09|93.2|92.7|92.52|92.02|309
1749665100000|2025-06-11 18:05:00|92.56|92.06|92.79|92.29|92.8|92.3|92.5|92|361
1749665400000|2025-06-11 18:10:00|92.78|92.28|92.42|91.92|92.78|92.28|92.37|91.87|300
1749665700000|2025-06-11 18:15:00|92.41|91.91|92.28|91.78|92.45|91.95|92.06|91.56|342
1749666000000|2025-06-11 18:20:00|92.29|91.79|92.57|92.07|92.6|92.1|92.24|91.74|255
1749666300000|2025-06-11 18:25:00|92.58|92.08|92.56|92.06|92.72|92.22|92.45|91.95|252
1749666600000|2025-06-11 18:30:00|92.53|92.03|92.59|92.09|92.67|92.17|92.24|91.74|333
1749666900000|2025-06-11 18:35:00|92.61|92.11|92.91|92.41|92.98|92.48|92.5|92|233
1749667200000|2025-06-11 18:40:00|92.9|92.4|92.92|92.42|93.02|92.52|92.8|92.3|216
1749667500000|2025-06-11 18:45:00|92.91|92.41|92.88|92.38|93|92.5|92.77|92.27|163
1749667800000|2025-06-11 18:50:00|92.87|92.37|92.87|92.37|93.03|92.53|92.83|92.33|183
1749668100000|2025-06-11 18:55:00|92.88|92.38|92.56|92.06|92.88|92.38|92.56|92.06|174
1749668400000|2025-06-11 19:00:00|92.57|92.07|92.41|91.91|92.66|92.16|92.33|91.83|244
1749668700000|2025-06-11 19:05:00|92.4|91.9|92.41|91.91|92.44|91.94|92.21|91.71|238
1749669000000|2025-06-11 19:10:00|92.42|91.92|92.45|91.95|92.46|91.96|92.35|91.85|167
1749669300000|2025-06-11 19:15:00|92.46|91.96|92.35|91.85|92.61|92.11|92.33|91.83|203
1749669600000|2025-06-11 19:20:00|92.36|91.86|92.44|91.94|92.47|91.97|92.32|91.82|185
1749669900000|2025-06-11 19:25:00|92.45|91.95|92.53|92.03|92.65|92.15|92.45|91.95|191
1749670200000|2025-06-11 19:30:00|92.52|92.02|92.23|91.73|92.58|92.08|92.21|91.71|174
1749670500000|2025-06-11 19:35:00|92.22|91.72|92.32|91.82|92.33|91.83|92.09|91.59|161
1749670800000|2025-06-11 19:40:00|92.33|91.83|92.51|92.01|92.52|92.02|92.32|91.82|137
1749671100000|2025-06-11 19:45:00|92.52|92.02|92.12|91.62|92.53|92.03|92.11|91.61|207
1749671400000|2025-06-11 19:50:00|92.1|91.6|92.14|91.64|92.28|91.78|92.05|91.55|229
1749671700000|2025-06-11 19:55:00|92.13|91.63|92.1|91.6|92.2|91.7|91.97|91.47|212
1749672000000|2025-06-11 20:00:00|92.09|91.59|91.65|91.15|92.09|91.59|91.65|91.15|147
1749672300000|2025-06-11 20:05:00|91.66|91.16|91.71|91.21|91.8|91.3|91.57|91.07|192
1749672600000|2025-06-11 20:10:00|91.72|91.22|91.99|91.49|92.04|91.54|91.67|91.17|192
1749672900000|2025-06-11 20:15:00|92|91.5|92.23|91.73|92.25|91.75|92|91.5|133
1749673200000|2025-06-11 20:20:00|92.24|91.74|92.36|91.86|92.44|91.94|92.24|91.74|100
1749673500000|2025-06-11 20:25:00|92.37|91.87|92.43|91.93|92.46|91.96|92.34|91.84|93
1749673800000|2025-06-11 20:30:00|92.44|91.94|92.47|91.97|92.48|91.98|92.29|91.79|127
1749674100000|2025-06-11 20:35:00|92.46|91.96|92.56|92.06|92.59|92.09|92.45|91.95|83
1749674400000|2025-06-11 20:40:00|92.55|92.05|92.61|92.11|92.62|92.12|92.44|91.94|91
1749674700000|2025-06-11 20:45:00|92.62|92.12|92.39|91.89|92.62|92.12|92.37|91.87|135
1749675000000|2025-06-11 20:50:00|92.38|91.88|92.39|91.89|92.51|92.01|92.37|91.87|86
1749675300000|2025-06-11 20:55:00|92.38|91.88|92.34|91.84|92.49|91.99|92.3|91.8|111
1749675600000|2025-06-11 21:00:00|92.35|91.85|92.46|91.96|92.57|92.07|92.35|91.85|103
1749675900000|2025-06-11 21:05:00|92.47|91.97|92.49|91.99|92.55|92.05|92.41|91.91|88
1749676200000|2025-06-11 21:10:00|92.5|92|92.78|92.28|92.8|92.3|92.5|92|79
1749676500000|2025-06-11 21:15:00|92.77|92.27|92.74|92.24|92.77|92.27|92.61|92.11|95
1749676800000|2025-06-11 21:20:00|92.75|92.25|92.77|92.27|92.8|92.3|92.74|92.24|20
1749677100000|2025-06-11 21:25:00|92.78|92.28|92.17|91.67|92.78|92.28|92.17|91.67|83
1749677400000|2025-06-11 21:30:00|92.16|91.66|91.88|91.38|92.19|91.69|91.75|91.25|123
1749677700000|2025-06-11 21:35:00|91.89|91.39|91.43|90.93|91.89|91.39|91.17|90.67|230
1749678000000|2025-06-11 21:40:00|91.42|90.92|91.56|91.06|91.58|91.08|91.39|90.89|130
1749678300000|2025-06-11 21:45:00|91.54|91.04|91.67|91.17|91.72|91.22|91.5|91|91
1749678600000|2025-06-11 21:50:00|91.66|91.16|91.74|91.24|91.77|91.27|91.65|91.15|80
1749678900000|2025-06-11 21:55:00|91.75|91.25|91.16|90.66|91.76|91.26|90.99|90.49|235
1749679200000|2025-06-11 22:00:00|91.14|90.64|91.13|90.63|91.33|90.83|90.89|90.39|373
1749679500000|2025-06-11 22:05:00|91.12|90.62|91.52|91.02|91.56|91.06|91.09|90.59|282
1749679800000|2025-06-11 22:10:00|91.54|91.04|91.62|91.12|91.71|91.21|91.54|91.04|239
1749680100000|2025-06-11 22:15:00|91.61|91.11|91.3|90.8|91.65|91.15|91.27|90.77|225
1749680400000|2025-06-11 22:20:00|91.31|90.81|90.88|90.38|91.31|90.81|90.79|90.29|251
1749680700000|2025-06-11 22:25:00|90.89|90.39|90.96|90.46|91.08|90.58|90.76|90.26|300
1749681000000|2025-06-11 22:30:00|90.97|90.47|90.94|90.44|91.09|90.59|90.83|90.33|264
1749681300000|2025-06-11 22:35:00|90.96|90.46|90.72|90.22|91.06|90.56|90.62|90.12|237
1749681600000|2025-06-11 22:40:00|90.75|90.25|90.89|90.39|90.93|90.43|90.63|90.13|229
1749681900000|2025-06-11 22:45:00|90.9|90.4|91.02|90.52|91.09|90.59|90.81|90.31|232
1749682200000|2025-06-11 22:50:00|91.03|90.53|91.01|90.51|91.22|90.72|91|90.5|232
1749682500000|2025-06-11 22:55:00|91.03|90.53|91.11|90.61|91.11|90.61|90.92|90.42|209
1749682800000|2025-06-11 23:00:00|91.15|90.65|91.41|90.91|91.41|90.91|91.06|90.56|250
1749683100000|2025-06-11 23:05:00|91.4|90.9|91.68|91.18|91.68|91.18|91.37|90.87|138
1749683400000|2025-06-11 23:10:00|91.67|91.17|91.6|91.1|91.7|91.2|91.54|91.04|133
1749683700000|2025-06-11 23:15:00|91.62|91.12|91.56|91.06|91.73|91.23|91.52|91.02|204
1749684000000|2025-06-11 23:20:00|91.55|91.05|91.74|91.24|91.77|91.27|91.51|91.01|115
1749684300000|2025-06-11 23:25:00|91.73|91.23|91.64|91.14|91.74|91.24|91.55|91.05|122
1749684600000|2025-06-11 23:30:00|91.63|91.13|91.75|91.25|91.78|91.28|91.58|91.08|108
1749684900000|2025-06-11 23:35:00|91.76|91.26|91.87|91.37|91.88|91.38|91.74|91.24|68
1749685200000|2025-06-11 23:40:00|91.86|91.36|91.76|91.26|91.86|91.36|91.66|91.16|95
1749685500000|2025-06-11 23:45:00|91.75|91.25|91.69|91.19|91.8|91.3|91.66|91.16|115
1749685800000|2025-06-11 23:50:00|91.7|91.2|91.82|91.32|91.85|91.35|91.7|91.2|82
1749686100000|2025-06-11 23:55:00|91.83|91.33|91.82|91.32|91.86|91.36|91.72|91.22|84
1749686400000|2025-06-12 00:00:00|91.81|91.31|91.76|91.26|91.94|91.44|91.74|91.24|142
1749686700000|2025-06-12 00:05:00|91.77|91.27|91.78|91.28|91.79|91.29|91.64|91.14|91
1749687000000|2025-06-12 00:10:00|91.77|91.27|91.74|91.24|91.84|91.34|91.62|91.12|102
1749687300000|2025-06-12 00:15:00|91.76|91.26|91.83|91.33|91.89|91.39|91.68|91.18|227
1749687600000|2025-06-12 00:20:00|91.85|91.35|92.07|91.57|92.14|91.64|91.83|91.33|136
1749687900000|2025-06-12 00:25:00|92.06|91.56|91.62|91.12|92.08|91.58|91.62|91.12|151
1749688200000|2025-06-12 00:30:00|91.61|91.11|91.33|90.83|91.67|91.17|91.28|90.78|190
1749688500000|2025-06-12 00:35:00|91.34|90.84|91.57|91.07|91.57|91.07|91.06|90.56|202
1749688800000|2025-06-12 00:40:00|91.56|91.06|91.79|91.29|91.85|91.35|91.41|90.91|183
1749689100000|2025-06-12 00:45:00|91.76|91.26|91.81|91.31|91.94|91.44|91.72|91.22|144
1749689400000|2025-06-12 00:50:00|91.79|91.29|91.89|91.39|91.94|91.44|91.72|91.22|186
1749689700000|2025-06-12 00:55:00|91.88|91.38|91.71|91.21|91.91|91.41|91.7|91.2|161
1749690000000|2025-06-12 01:00:00|91.7|91.2|91.34|90.84|91.72|91.22|91.34|90.84|146
1749690300000|2025-06-12 01:05:00|91.35|90.85|91.69|91.19|91.76|91.26|91.35|90.85|147
1749690600000|2025-06-12 01:10:00|91.7|91.2|91.57|91.07|91.81|91.31|91.51|91.01|186
1749690900000|2025-06-12 01:15:00|91.55|91.05|91.73|91.23|91.8|91.3|91.43|90.93|217
1749691200000|2025-06-12 01:20:00|91.74|91.24|91.3|90.8|91.77|91.27|91.3|90.8|176
1749691500000|2025-06-12 01:25:00|91.31|90.81|91.35|90.85|91.46|90.96|91.26|90.76|209
1749691800000|2025-06-12 01:30:00|91.34|90.84|91.25|90.75|91.41|90.91|91.1|90.6|244
1749692100000|2025-06-12 01:35:00|91.28|90.78|91.44|90.94|91.44|90.94|91.14|90.64|274
1749692400000|2025-06-12 01:40:00|91.45|90.95|91.61|91.11|91.65|91.15|91.37|90.87|211
1749692700000|2025-06-12 01:45:00|91.62|91.12|91.41|90.91|91.62|91.12|91.32|90.82|170
1749693000000|2025-06-12 01:50:00|91.42|90.92|91.71|91.21|91.73|91.23|91.42|90.92|144
1749693300000|2025-06-12 01:55:00|91.73|91.23|91.79|91.29|91.84|91.34|91.71|91.21|88
1749693600000|2025-06-12 02:00:00|91.78|91.28|91.92|91.42|91.97|91.47|91.7|91.2|155
1749693900000|2025-06-12 02:05:00|91.94|91.44|91.92|91.42|92.03|91.53|91.86|91.36|165
1749694200000|2025-06-12 02:10:00|91.93|91.43|91.78|91.28|91.96|91.46|91.71|91.21|147
1749694500000|2025-06-12 02:15:00|91.79|91.29|91.5|91|91.8|91.3|91.46|90.96|144
1749694800000|2025-06-12 02:20:00|91.49|90.99|91.4|90.9|91.54|91.04|91.28|90.78|167
1749695100000|2025-06-12 02:25:00|91.38|90.88|91.52|91.02|91.52|91.02|91.29|90.79|121
1749695400000|2025-06-12 02:30:00|91.53|91.03|91.41|90.91|91.56|91.06|91.3|90.8|143
1749695700000|2025-06-12 02:35:00|91.42|90.92|91.53|91.03|91.55|91.05|91.37|90.87|140
1749696000000|2025-06-12 02:40:00|91.54|91.04|91.39|90.89|91.59|91.09|91.39|90.89|139
1749696300000|2025-06-12 02:45:00|91.38|90.88|91.51|91.01|91.53|91.03|91.28|90.78|168
1749696600000|2025-06-12 02:50:00|91.5|91|91.45|90.95|91.6|91.1|91.43|90.93|174
1749696900000|2025-06-12 02:55:00|91.46|90.96|91.42|90.92|91.58|91.08|91.38|90.88|200
1749697200000|2025-06-12 03:00:00|91.43|90.93|91.27|90.77|91.48|90.98|91.27|90.77|173
1749697500000|2025-06-12 03:05:00|91.28|90.78|91.4|90.9|91.44|90.94|91.21|90.71|197
1749697800000|2025-06-12 03:10:00|91.41|90.91|91.28|90.78|91.44|90.94|91.24|90.74|152
1749698100000|2025-06-12 03:15:00|91.29|90.79|91.2|90.7|91.35|90.85|91.19|90.69|122
1749698400000|2025-06-12 03:20:00|91.19|90.69|90.69|90.19|91.19|90.69|90.59|90.09|321
1749698700000|2025-06-12 03:25:00|90.71|90.21|90.81|90.31|90.86|90.36|90.54|90.04|181
1749699000000|2025-06-12 03:30:00|90.8|90.3|90.79|90.29|90.95|90.45|90.7|90.2|129
1749699300000|2025-06-12 03:35:00|90.82|90.32|90.95|90.45|90.97|90.47|90.82|90.32|89
1749699600000|2025-06-12 03:40:00|90.96|90.46|91.14|90.64|91.15|90.65|90.94|90.44|73
1749699900000|2025-06-12 03:45:00|91.15|90.65|90.92|90.42|91.28|90.78|90.86|90.36|135
1749700200000|2025-06-12 03:50:00|90.91|90.41|90.77|90.27|90.91|90.41|90.71|90.21|121
1749700500000|2025-06-12 03:55:00|90.76|90.26|90.56|90.06|90.76|90.26|90.56|90.06|99
1749700800000|2025-06-12 04:00:00|90.58|90.08|90.52|90.02|90.62|90.12|90.39|89.89|195
1749701100000|2025-06-12 04:05:00|90.5|90|90.56|90.06|90.62|90.12|90.44|89.94|156
1749701400000|2025-06-12 04:10:00|90.55|90.05|90.14|89.64|90.56|90.06|90.07|89.57|171
1749701700000|2025-06-12 04:15:00|90.15|89.65|90.17|89.67|90.31|89.81|90.03|89.53|167
1749702000000|2025-06-12 04:20:00|90.16|89.66|90.1|89.6|90.18|89.68|89.9|89.4|231
1749702300000|2025-06-12 04:25:00|90.09|89.59|90.11|89.61|90.27|89.77|90.08|89.58|151
1749702600000|2025-06-12 04:30:00|90.12|89.62|90.07|89.57|90.25|89.75|90.03|89.53|198
1749702900000|2025-06-12 04:35:00|90.08|89.58|90.09|89.59|90.14|89.64|89.93|89.43|202
1749703200000|2025-06-12 04:40:00|90.08|89.58|90|89.5|90.1|89.6|89.9|89.4|168
1749703500000|2025-06-12 04:45:00|89.99|89.49|90.26|89.76|90.26|89.76|89.98|89.48|139
1749703800000|2025-06-12 04:50:00|90.27|89.77|90.26|89.76|90.28|89.78|90.12|89.62|125
1749704100000|2025-06-12 04:55:00|90.25|89.75|90.32|89.82|90.34|89.84|90.18|89.68|96
1749704400000|2025-06-12 05:00:00|90.31|89.81|89.93|89.43|90.31|89.81|89.93|89.43|110
1749704700000|2025-06-12 05:05:00|89.94|89.44|89.86|89.36|90.08|89.58|89.83|89.33|139
1749705000000|2025-06-12 05:10:00|89.87|89.37|90.08|89.58|90.1|89.6|89.84|89.34|118
1749705300000|2025-06-12 05:15:00|90.1|89.6|90.19|89.69|90.23|89.73|90.02|89.52|138
1749705600000|2025-06-12 05:20:00|90.2|89.7|90.42|89.92|90.43|89.93|90.17|89.67|128
1749705900000|2025-06-12 05:25:00|90.41|89.91|90.47|89.97|90.48|89.98|90.39|89.89|64
1749706200000|2025-06-12 05:30:00|90.48|89.98|90.49|89.99|90.6|90.1|90.42|89.92|145
1749706500000|2025-06-12 05:35:00|90.48|89.98|90.51|90.01|90.67|90.17|90.47|89.97|106
1749706800000|2025-06-12 05:40:00|90.5|90|90.12|89.62|90.5|90|90.11|89.61|90
1749707100000|2025-06-12 05:45:00|90.13|89.63|90.23|89.73|90.24|89.74|90.12|89.62|83
1749707400000|2025-06-12 05:50:00|90.24|89.74|90.22|89.72|90.28|89.78|90.14|89.64|105
1749707700000|2025-06-12 05:55:00|90.2|89.7|90.12|89.62|90.31|89.81|90.11|89.61|97
1749708000000|2025-06-12 06:00:00|90.11|89.61|89.96|89.46|90.11|89.61|89.95|89.45|133
1749708300000|2025-06-12 06:05:00|89.95|89.45|89.97|89.47|90.11|89.61|89.91|89.41|131
1749708600000|2025-06-12 06:10:00|89.99|89.49|89.91|89.41|90.03|89.53|89.9|89.4|100
1749708900000|2025-06-12 06:15:00|89.92|89.42|89.84|89.34|89.97|89.47|89.72|89.22|110
1749709200000|2025-06-12 06:20:00|89.85|89.35|90.01|89.51|90.05|89.55|89.74|89.24|153
1749709500000|2025-06-12 06:25:00|90.02|89.52|90|89.5|90.06|89.56|89.86|89.36|123
1749709800000|2025-06-12 06:30:00|90.01|89.51|90.22|89.72|90.22|89.72|90.01|89.51|144
1749710100000|2025-06-12 06:35:00|90.21|89.71|90.36|89.86|90.45|89.95|90.16|89.66|104
1749710400000|2025-06-12 06:40:00|90.38|89.88|90.38|89.88|90.45|89.95|90.34|89.84|127
1749710700000|2025-06-12 06:45:00|90.37|89.87|90.34|89.84|90.37|89.87|90.27|89.77|84
1749711000000|2025-06-12 06:50:00|90.33|89.83|90.24|89.74|90.36|89.86|90.2|89.7|91
1749711300000|2025-06-12 06:55:00|90.23|89.73|90.19|89.69|90.28|89.78|90.17|89.67|91
1749711600000|2025-06-12 07:00:00|90.2|89.7|90.17|89.67|90.28|89.78|90.17|89.67|90
1749711900000|2025-06-12 07:05:00|90.18|89.68|90.25|89.75|90.29|89.79|90.02|89.52|128
1749712200000|2025-06-12 07:10:00|90.26|89.76|90.18|89.68|90.28|89.78|90.17|89.67|113
1749712500000|2025-06-12 07:15:00|90.19|89.69|90.2|89.7|90.24|89.74|90.02|89.52|94
1749712800000|2025-06-12 07:20:00|90.21|89.71|90.1|89.6|90.25|89.75|90.09|89.59|164
1749713100000|2025-06-12 07:25:00|90.09|89.59|89.89|89.39|90.12|89.62|89.87|89.37|94
1749713400000|2025-06-12 07:30:00|89.88|89.38|89.98|89.48|89.98|89.48|89.83|89.33|116
1749713700000|2025-06-12 07:35:00|89.97|89.47|89.81|89.31|90.02|89.52|89.77|89.27|132
1749714000000|2025-06-12 07:40:00|89.82|89.32|89.8|89.3|89.87|89.37|89.53|89.03|190
1749714300000|2025-06-12 07:45:00|89.78|89.28|89.9|89.4|89.98|89.48|89.65|89.15|158
1749714600000|2025-06-12 07:50:00|89.88|89.38|89.69|89.19|90.03|89.53|89.69|89.19|137
1749714900000|2025-06-12 07:55:00|89.67|89.17|89.77|89.27|89.9|89.4|89.65|89.15|147
1749715200000|2025-06-12 08:00:00|89.75|89.25|89.46|88.96|89.83|89.33|89.4|88.9|197
1749715500000|2025-06-12 08:05:00|89.47|88.97|89.47|88.97|89.5|89|89.39|88.89|161
1749715800000|2025-06-12 08:10:00|89.46|88.96|89.8|89.3|89.87|89.37|89.46|88.96|161
1749716100000|2025-06-12 08:15:00|89.79|89.29|89.8|89.3|89.88|89.38|89.67|89.17|148
1749716400000|2025-06-12 08:20:00|89.81|89.31|89.98|89.48|90.02|89.52|89.77|89.27|134
1749716700000|2025-06-12 08:25:00|89.99|89.49|89.95|89.45|90.02|89.52|89.92|89.42|91
1749717000000|2025-06-12 08:30:00|89.94|89.44|89.92|89.42|89.98|89.48|89.83|89.33|156
1749717300000|2025-06-12 08:35:00|89.91|89.41|89.84|89.34|89.93|89.43|89.83|89.33|136
1749717600000|2025-06-12 08:40:00|89.83|89.33|89.99|89.49|90.01|89.51|89.79|89.29|106
1749717900000|2025-06-12 08:45:00|89.98|89.48|90.07|89.57|90.1|89.6|89.83|89.33|88
1749718200000|2025-06-12 08:50:00|90.06|89.56|90.29|89.79|90.32|89.82|90.06|89.56|75
1749718500000|2025-06-12 08:55:00|90.3|89.8|90.08|89.58|90.33|89.83|90.08|89.58|69
1749718800000|2025-06-12 09:00:00|90.07|89.57|90.12|89.62|90.28|89.78|89.99|89.49|110
1749719100000|2025-06-12 09:05:00|90.11|89.61|90.1|89.6|90.18|89.68|89.96|89.46|98
1749719400000|2025-06-12 09:10:00|90.12|89.62|90.11|89.61|90.17|89.67|90.04|89.54|131
1749719700000|2025-06-12 09:15:00|90.08|89.58|90.04|89.54|90.25|89.75|89.98|89.48|136
1749720000000|2025-06-12 09:20:00|90.06|89.56|89.95|89.45|90.13|89.63|89.92|89.42|117
1749720300000|2025-06-12 09:25:00|89.94|89.44|90.02|89.52|90.11|89.61|89.88|89.38|123
1749720600000|2025-06-12 09:30:00|90.01|89.51|90.11|89.61|90.17|89.67|90.01|89.51|138
1749720900000|2025-06-12 09:35:00|90.13|89.63|90.11|89.61|90.28|89.78|90.1|89.6|164
1749721200000|2025-06-12 09:40:00|90.1|89.6|89.98|89.48|90.1|89.6|89.98|89.48|63
1749721500000|2025-06-12 09:45:00|89.99|89.49|89.81|89.31|89.99|89.49|89.79|89.29|86
1749721800000|2025-06-12 09:50:00|89.82|89.32|89.75|89.25|89.82|89.32|89.71|89.21|85
1749722100000|2025-06-12 09:55:00|89.76|89.26|89.76|89.26|89.8|89.3|89.72|89.22|74
1749722400000|2025-06-12 10:00:00|89.75|89.25|89.48|88.98|89.82|89.32|89.48|88.98|107
1749722700000|2025-06-12 10:05:00|89.47|88.97|89.5|89|89.5|89|89.4|88.9|117
1749723000000|2025-06-12 10:10:00|89.49|88.99|89.4|88.9|89.56|89.06|89.35|88.85|162
1749723300000|2025-06-12 10:15:00|89.41|88.91|89.46|88.96|89.47|88.97|89.11|88.61|252
1749723600000|2025-06-12 10:20:00|89.44|88.94|89.29|88.79|89.55|89.05|89.27|88.77|237
1749723900000|2025-06-12 10:25:00|89.28|88.78|89.24|88.74|89.28|88.78|89.1|88.6|140
1749724200000|2025-06-12 10:30:00|89.23|88.73|89.11|88.61|89.33|88.83|89.1|88.6|129
1749724500000|2025-06-12 10:35:00|89.1|88.6|89.14|88.64|89.2|88.7|89.08|88.58|122
1749724800000|2025-06-12 10:40:00|89.13|88.63|89.13|88.63|89.21|88.71|89.09|88.59|140
1749725100000|2025-06-12 10:45:00|89.12|88.62|89.12|88.62|89.25|88.75|89.09|88.59|202
1749725400000|2025-06-12 10:50:00|89.11|88.61|89.06|88.56|89.15|88.65|88.95|88.45|169
1749725700000|2025-06-12 10:55:00|89.09|88.59|89.21|88.71|89.27|88.77|88.95|88.45|197
1749726000000|2025-06-12 11:00:00|89.2|88.7|89.19|88.69|89.32|88.82|89.1|88.6|180
1749726300000|2025-06-12 11:05:00|89.18|88.68|88.93|88.43|89.18|88.68|88.92|88.42|68
1749726600000|2025-06-12 11:10:00|88.94|88.44|89.06|88.56|89.12|88.62|88.93|88.43|154
1749726900000|2025-06-12 11:15:00|89.04|88.54|88.74|88.24|89.04|88.54|88.68|88.18|154
1749727200000|2025-06-12 11:20:00|88.73|88.23|88.68|88.18|88.76|88.26|88.6|88.1|107
1749727500000|2025-06-12 11:25:00|88.69|88.19|88.56|88.06|88.71|88.21|88.48|87.98|148
1749727800000|2025-06-12 11:30:00|88.57|88.07|88.47|87.97|88.61|88.11|88.46|87.96|222
1749728100000|2025-06-12 11:35:00|88.46|87.96|88.5|88|88.65|88.15|88.46|87.96|162
1749728400000|2025-06-12 11:40:00|88.51|88.01|88.69|88.19|88.78|88.28|88.51|88.01|165
1749728700000|2025-06-12 11:45:00|88.68|88.18|88.71|88.21|88.79|88.29|88.6|88.1|122
1749729000000|2025-06-12 11:50:00|88.7|88.2|88.58|88.08|88.76|88.26|88.56|88.06|91
1749729300000|2025-06-12 11:55:00|88.59|88.09|88.4|87.9|88.59|88.09|88.38|87.88|90
1749729600000|2025-06-12 12:00:00|88.42|87.92|88.67|88.17|88.68|88.18|88.37|87.87|130
1749729900000|2025-06-12 12:05:00|88.66|88.16|88.4|87.9|88.66|88.16|88.37|87.87|136
1749730200000|2025-06-12 12:10:00|88.39|87.89|88.48|87.98|88.61|88.11|88.36|87.86|157
1749730500000|2025-06-12 12:15:00|88.47|87.97|88.62|88.12|88.69|88.19|88.45|87.95|149
1749730800000|2025-06-12 12:20:00|88.61|88.11|88.75|88.25|88.81|88.31|88.55|88.05|106
1749731100000|2025-06-12 12:25:00|88.76|88.26|88.77|88.27|88.83|88.33|88.71|88.21|79
1749731400000|2025-06-12 12:30:00|88.78|88.28|89.01|88.51|89.04|88.54|88.77|88.27|179
1749731700000|2025-06-12 12:35:00|89|88.5|89.04|88.54|89.13|88.63|88.92|88.42|160
1749732000000|2025-06-12 12:40:00|89.06|88.56|89.14|88.64|89.18|88.68|89.01|88.51|194
1749732300000|2025-06-12 12:45:00|89.13|88.63|88.84|88.34|89.13|88.63|88.83|88.33|125
1749732600000|2025-06-12 12:50:00|88.85|88.35|88.82|88.32|88.86|88.36|88.74|88.24|93
1749732900000|2025-06-12 12:55:00|88.81|88.31|88.86|88.36|88.94|88.44|88.77|88.27|113
1749733200000|2025-06-12 13:00:00|88.84|88.34|88.96|88.46|88.99|88.49|88.8|88.3|169
1749733500000|2025-06-12 13:05:00|88.97|88.47|89.01|88.51|89.09|88.59|88.88|88.38|134
1749733800000|2025-06-12 13:10:00|89|88.5|88.99|88.49|89.09|88.59|88.98|88.48|134
1749734100000|2025-06-12 13:15:00|88.98|88.48|89.13|88.63|89.16|88.66|88.97|88.47|145
1749734400000|2025-06-12 13:20:00|89.12|88.62|88.97|88.47|89.16|88.66|88.95|88.45|102
1749734700000|2025-06-12 13:25:00|88.96|88.46|88.87|88.37|88.97|88.47|88.8|88.3|128
1749735000000|2025-06-12 13:30:00|88.88|88.38|89.01|88.51|89.12|88.62|88.75|88.25|244
1749735300000|2025-06-12 13:35:00|89.02|88.52|89.22|88.72|89.25|88.75|88.94|88.44|182
1749735600000|2025-06-12 13:40:00|89.24|88.74|89.25|88.75|89.33|88.83|89.19|88.69|121
1749735900000|2025-06-12 13:45:00|89.24|88.74|89.13|88.63|89.26|88.76|89.07|88.57|133
1749736200000|2025-06-12 13:50:00|89.12|88.62|89.16|88.66|89.3|88.8|89.04|88.54|147
1749736500000|2025-06-12 13:55:00|89.15|88.65|89.21|88.71|89.21|88.71|88.95|88.45|108
1749736800000|2025-06-12 14:00:00|89.22|88.72|89.24|88.74|89.3|88.8|89.2|88.7|100
1749737100000|2025-06-12 14:05:00|89.26|88.76|89.37|88.87|89.42|88.92|89.22|88.72|115
1749737400000|2025-06-12 14:10:00|89.38|88.88|89.5|89|89.54|89.04|89.32|88.82|91
1749737700000|2025-06-12 14:15:00|89.49|88.99|89.57|89.07|89.59|89.09|89.45|88.95|109
1749738000000|2025-06-12 14:20:00|89.56|89.06|89.48|88.98|89.57|89.07|89.4|88.9|144
1749738300000|2025-06-12 14:25:00|89.49|88.99|89.38|88.88|89.53|89.03|89.34|88.84|142
1749738600000|2025-06-12 14:30:00|89.4|88.9|89.46|88.96|89.47|88.97|89.31|88.81|101
1749738900000|2025-06-12 14:35:00|89.45|88.95|89.58|89.08|89.6|89.1|89.44|88.94|112
1749739200000|2025-06-12 14:40:00|89.59|89.09|89.46|88.96|89.6|89.1|89.37|88.87|96
1749739500000|2025-06-12 14:45:00|89.47|88.97|89.61|89.11|89.62|89.12|89.44|88.94|96
1749739800000|2025-06-12 14:50:00|89.62|89.12|89.49|88.99|89.64|89.14|89.47|88.97|85
1749740100000|2025-06-12 14:55:00|89.48|88.98|89.37|88.87|89.52|89.02|89.32|88.82|69
1749740400000|2025-06-12 15:00:00|89.36|88.86|89.46|88.96|89.49|88.99|89.33|88.83|118
1749740700000|2025-06-12 15:05:00|89.47|88.97|89.51|89.01|89.63|89.13|89.45|88.95|150
1749741000000|2025-06-12 15:10:00|89.53|89.03|89.39|88.89|89.61|89.11|89.39|88.89|115
1749741300000|2025-06-12 15:15:00|89.38|88.88|89.14|88.64|89.55|89.05|89.14|88.64|134
1749741600000|2025-06-12 15:20:00|89.13|88.63|88.86|88.36|89.18|88.68|88.86|88.36|159
1749741900000|2025-06-12 15:25:00|88.85|88.35|88.73|88.23|88.93|88.43|88.69|88.19|181
1749742200000|2025-06-12 15:30:00|88.72|88.22|88.73|88.23|88.75|88.25|88.54|88.04|283
1749742500000|2025-06-12 15:35:00|88.74|88.24|88.8|88.3|88.93|88.43|88.72|88.22|217
1749742800000|2025-06-12 15:40:00|88.81|88.31|88.86|88.36|88.94|88.44|88.75|88.25|190
1749743100000|2025-06-12 15:45:00|88.85|88.35|88.4|87.9|88.9|88.4|88.4|87.9|253
1749743400000|2025-06-12 15:50:00|88.39|87.89|88.14|87.64|88.45|87.95|88.09|87.59|274
1749743700000|2025-06-12 15:55:00|88.15|87.65|88.17|87.67|88.26|87.76|88.11|87.61|255
1749744000000|2025-06-12 16:00:00|88.15|87.65|88.38|87.88|88.48|87.98|88.11|87.61|355
1749744300000|2025-06-12 16:05:00|88.39|87.89|88.67|88.17|88.73|88.23|88.37|87.87|252
1749744600000|2025-06-12 16:10:00|88.68|88.18|88.62|88.12|88.79|88.29|88.55|88.05|213
1749744900000|2025-06-12 16:15:00|88.63|88.13|88.87|88.37|88.94|88.44|88.62|88.12|156
1749745200000|2025-06-12 16:20:00|88.88|88.38|89|88.5|89.03|88.53|88.86|88.36|175
1749745500000|2025-06-12 16:25:00|88.99|88.49|89.19|88.69|89.27|88.77|88.95|88.45|189
1749745800000|2025-06-12 16:30:00|89.18|88.68|88.98|88.48|89.19|88.69|88.92|88.42|221
1749746100000|2025-06-12 16:35:00|88.99|88.49|89.08|88.58|89.18|88.68|88.98|88.48|183
1749746400000|2025-06-12 16:40:00|89.07|88.57|89.29|88.79|89.31|88.81|89.05|88.55|161
1749746700000|2025-06-12 16:45:00|89.3|88.8|89.08|88.58|89.37|88.87|89.03|88.53|184
1749747000000|2025-06-12 16:50:00|89.07|88.57|89.07|88.57|89.16|88.66|88.98|88.48|161
1749747300000|2025-06-12 16:55:00|89.08|88.58|89.17|88.67|89.23|88.73|89.07|88.57|115
1749747600000|2025-06-12 17:00:00|89.18|88.68|89.41|88.91|89.42|88.92|89.07|88.57|200
1749747900000|2025-06-12 17:05:00|89.43|88.93|89.46|88.96|89.54|89.04|89.42|88.92|141
1749748200000|2025-06-12 17:10:00|89.47|88.97|89.55|89.05|89.55|89.05|89.44|88.94|141
1749748500000|2025-06-12 17:15:00|89.54|89.04|89.76|89.26|89.79|89.29|89.49|88.99|142
1749748800000|2025-06-12 17:20:00|89.77|89.27|89.71|89.21|89.8|89.3|89.7|89.2|86
1749749100000|2025-06-12 17:25:00|89.72|89.22|89.83|89.33|89.89|89.39|89.72|89.22|107
1749749400000|2025-06-12 17:30:00|89.84|89.34|90.05|89.55|90.05|89.55|89.84|89.34|133
1749749700000|2025-06-12 17:35:00|90.04|89.54|89.99|89.49|90.04|89.54|89.84|89.34|151
1749750000000|2025-06-12 17:40:00|89.98|89.48|90.03|89.53|90.07|89.57|89.94|89.44|123
1749750300000|2025-06-12 17:45:00|90.04|89.54|90.03|89.53|90.08|89.58|89.99|89.49|162
1749750600000|2025-06-12 17:50:00|90.02|89.52|90.03|89.53|90.1|89.6|89.97|89.47|130
1749750900000|2025-06-12 17:55:00|90.02|89.52|89.88|89.38|90.02|89.52|89.82|89.32|113
1749751200000|2025-06-12 18:00:00|89.87|89.37|89.72|89.22|89.9|89.4|89.72|89.22|154
1749751500000|2025-06-12 18:05:00|89.7|89.2|89.42|88.92|89.7|89.2|89.39|88.89|129
1749751800000|2025-06-12 18:10:00|89.41|88.91|89.44|88.94|89.63|89.13|89.4|88.9|125
1749752100000|2025-06-12 18:15:00|89.45|88.95|89.3|88.8|89.53|89.03|89.22|88.72|162
1749752400000|2025-06-12 18:20:00|89.29|88.79|88.96|88.46|89.33|88.83|88.9|88.4|156
1749752700000|2025-06-12 18:25:00|88.97|88.47|88.85|88.35|88.98|88.48|88.84|88.34|140
1749753000000|2025-06-12 18:30:00|88.84|88.34|89.01|88.51|89.06|88.56|88.71|88.21|229
1749753300000|2025-06-12 18:35:00|89.02|88.52|89.05|88.55|89.14|88.64|88.97|88.47|155
1749753600000|2025-06-12 18:40:00|89.06|88.56|88.68|88.18|89.08|88.58|88.66|88.16|174
1749753900000|2025-06-12 18:45:00|88.67|88.17|88.54|88.04|88.69|88.19|88.43|87.93|174
1749754200000|2025-06-12 18:50:00|88.53|88.03|88.79|88.29|88.89|88.39|88.51|88.01|178
1749754500000|2025-06-12 18:55:00|88.78|88.28|88.8|88.3|88.87|88.37|88.72|88.22|127
1749754800000|2025-06-12 19:00:00|88.79|88.29|88.84|88.34|88.92|88.42|88.66|88.16|202
1749755100000|2025-06-12 19:05:00|88.83|88.33|88.79|88.29|88.88|88.38|88.74|88.24|152
1749755400000|2025-06-12 19:10:00|88.8|88.3|88.95|88.45|88.97|88.47|88.7|88.2|163
1749755700000|2025-06-12 19:15:00|88.96|88.46|88.89|88.39|89.11|88.61|88.89|88.39|214
1749756000000|2025-06-12 19:20:00|88.88|88.38|88.95|88.45|89.06|88.56|88.86|88.36|173
1749756300000|2025-06-12 19:25:00|88.96|88.46|88.94|88.44|89.09|88.59|88.81|88.31|216
1749756600000|2025-06-12 19:30:00|88.92|88.42|88.87|88.37|88.99|88.49|88.83|88.33|233
1749756900000|2025-06-12 19:35:00|88.88|88.38|88.57|88.07|88.9|88.4|88.55|88.05|173
1749757200000|2025-06-12 19:40:00|88.56|88.06|88.54|88.04|88.7|88.2|88.52|88.02|159
1749757500000|2025-06-12 19:45:00|88.53|88.03|87.9|87.4|88.53|88.03|87.86|87.36|298
1749757800000|2025-06-12 19:50:00|87.91|87.41|87.61|87.11|87.95|87.45|87.57|87.07|355
1749758100000|2025-06-12 19:55:00|87.6|87.1|87.7|87.2|87.82|87.32|87.55|87.05|315
1749758400000|2025-06-12 20:00:00|87.69|87.19|87.8|87.3|87.99|87.49|87.47|86.97|369
1749758700000|2025-06-12 20:05:00|87.82|87.32|87.92|87.42|87.99|87.49|87.76|87.26|343
1749759000000|2025-06-12 20:10:00|87.93|87.43|87.63|87.13|87.98|87.48|87.52|87.02|332
1749759300000|2025-06-12 20:15:00|87.64|87.14|87.88|87.38|87.93|87.43|87.55|87.05|313
1749759600000|2025-06-12 20:20:00|87.87|87.37|87.78|87.28|87.89|87.39|87.69|87.19|269
1749759900000|2025-06-12 20:25:00|87.77|87.27|87.85|87.35|87.9|87.4|87.61|87.11|208
1749760200000|2025-06-12 20:30:00|87.84|87.34|87.55|87.05|87.89|87.39|87.55|87.05|258
1749760500000|2025-06-12 20:35:00|87.54|87.04|87.22|86.72|87.67|87.17|87.2|86.7|240
1749760800000|2025-06-12 20:40:00|87.21|86.71|87.17|86.67|87.26|86.76|87.03|86.53|365
1749761100000|2025-06-12 20:45:00|87.16|86.66|86.68|86.18|87.23|86.73|86.55|86.05|495
1749761400000|2025-06-12 20:50:00|86.69|86.19|86.35|85.85|86.83|86.33|86.31|85.81|451
1749761700000|2025-06-12 20:55:00|86.36|85.86|86.74|86.24|86.81|86.31|86.31|85.81|410
1749762000000|2025-06-12 21:00:00|86.72|86.22|86.78|86.28|86.86|86.36|86.54|86.04|515
1749762300000|2025-06-12 21:05:00|86.79|86.29|86.63|86.13|86.92|86.42|86.47|85.97|373
1749762600000|2025-06-12 21:10:00|86.64|86.14|86.57|86.07|86.86|86.36|86.57|86.07|244
1749762900000|2025-06-12 21:15:00|86.55|86.05|86.75|86.25|86.98|86.48|86.55|86.05|223
1749763200000|2025-06-12 21:20:00|86.76|86.26|87.02|86.52|87.02|86.52|86.76|86.26|94
1749763500000|2025-06-12 21:25:00|87.03|86.53|87.34|86.84|87.34|86.84|87|86.5|87
1749763800000|2025-06-12 21:30:00|87.35|86.85|87.22|86.72|87.44|86.94|87.21|86.71|90
1749764100000|2025-06-12 21:35:00|87.23|86.73|87.03|86.53|87.31|86.81|86.99|86.49|114
1749764400000|2025-06-12 21:40:00|87.05|86.55|87.14|86.64|87.16|86.66|86.97|86.47|117
1749764700000|2025-06-12 21:45:00|87.15|86.65|87.31|86.81|87.32|86.82|87.14|86.64|74
1749765000000|2025-06-12 21:50:00|87.32|86.82|87.31|86.81|87.34|86.84|87.27|86.77|42
1749765300000|2025-06-12 21:55:00|87.32|86.82|86.77|86.27|87.32|86.82|86.74|86.24|125
1749765600000|2025-06-12 22:00:00|86.76|86.26|87.05|86.55|87.05|86.55|86.75|86.25|181
1749765900000|2025-06-12 22:05:00|87.04|86.54|86.83|86.33|87.09|86.59|86.81|86.31|199
1749766200000|2025-06-12 22:10:00|86.84|86.34|87.04|86.54|87.06|86.56|86.78|86.28|164
1749766500000|2025-06-12 22:15:00|87.06|86.56|86.71|86.21|87.07|86.57|86.71|86.21|210
1749766800000|2025-06-12 22:20:00|86.7|86.2|86.82|86.32|86.92|86.42|86.67|86.17|193
1749767100000|2025-06-12 22:25:00|86.83|86.33|86.67|86.17|86.9|86.4|86.67|86.17|167
1749767400000|2025-06-12 22:30:00|86.64|86.14|86.52|86.02|86.64|86.14|86.49|85.99|190
1749767700000|2025-06-12 22:35:00|86.51|86.01|86.5|86|86.73|86.23|86.44|85.94|176
1749768000000|2025-06-12 22:40:00|86.51|86.01|86.32|85.82|86.61|86.11|86.32|85.82|148
1749768300000|2025-06-12 22:45:00|86.33|85.83|86.48|85.98|86.56|86.06|86.32|85.82|168
1749768600000|2025-06-12 22:50:00|86.43|85.93|86.42|85.92|86.58|86.08|86.36|85.86|208
1749768900000|2025-06-12 22:55:00|86.41|85.91|86.5|86|86.59|86.09|86.39|85.89|156
1749769200000|2025-06-12 23:00:00|86.51|86.01|86.55|86.05|86.67|86.17|86.41|85.91|194
1749769500000|2025-06-12 23:05:00|86.54|86.04|86.67|86.17|86.7|86.2|86.47|85.97|97
1749769800000|2025-06-12 23:10:00|86.68|86.18|86.6|86.1|86.91|86.41|86.58|86.08|171
1749770100000|2025-06-12 23:15:00|86.61|86.11|86.9|86.4|86.92|86.42|86.61|86.11|164
1749770400000|2025-06-12 23:20:00|86.91|86.41|87.01|86.51|87.05|86.55|86.87|86.37|81
1749770700000|2025-06-12 23:25:00|87|86.5|86.95|86.45|87.02|86.52|86.94|86.44|61
1749771000000|2025-06-12 23:30:00|86.94|86.44|86.79|86.29|86.94|86.44|86.79|86.29|89
1749771300000|2025-06-12 23:35:00|86.78|86.28|86.92|86.42|86.92|86.42|86.76|86.26|86
1749771600000|2025-06-12 23:40:00|86.91|86.41|86.92|86.42|87.03|86.53|86.85|86.35|114
1749771900000|2025-06-12 23:45:00|86.89|86.39|86.92|86.42|86.97|86.47|86.85|86.35|107
1749772200000|2025-06-12 23:50:00|86.91|86.41|86.63|86.13|86.91|86.41|86.6|86.1|103
1749772500000|2025-06-12 23:55:00|86.62|86.12|86.41|85.91|86.64|86.14|86.41|85.91|102
1749686400000|2025-06-12 00:00:00|91.81|91.31|91.76|91.26|91.94|91.44|91.74|91.24|142
1749686700000|2025-06-12 00:05:00|91.77|91.27|91.78|91.28|91.79|91.29|91.64|91.14|91
1749687000000|2025-06-12 00:10:00|91.77|91.27|91.74|91.24|91.84|91.34|91.62|91.12|102
1749687300000|2025-06-12 00:15:00|91.76|91.26|91.83|91.33|91.89|91.39|91.68|91.18|227
1749687600000|2025-06-12 00:20:00|91.85|91.35|92.07|91.57|92.14|91.64|91.83|91.33|136
1749687900000|2025-06-12 00:25:00|92.06|91.56|91.62|91.12|92.08|91.58|91.62|91.12|151
1749688200000|2025-06-12 00:30:00|91.61|91.11|91.33|90.83|91.67|91.17|91.28|90.78|190
1749688500000|2025-06-12 00:35:00|91.34|90.84|91.57|91.07|91.57|91.07|91.06|90.56|202
1749688800000|2025-06-12 00:40:00|91.56|91.06|91.79|91.29|91.85|91.35|91.41|90.91|183
1749689100000|2025-06-12 00:45:00|91.76|91.26|91.81|91.31|91.94|91.44|91.72|91.22|144
1749689400000|2025-06-12 00:50:00|91.79|91.29|91.89|91.39|91.94|91.44|91.72|91.22|186
1749689700000|2025-06-12 00:55:00|91.88|91.38|91.71|91.21|91.91|91.41|91.7|91.2|161
1749690000000|2025-06-12 01:00:00|91.7|91.2|91.34|90.84|91.72|91.22|91.34|90.84|146
1749690300000|2025-06-12 01:05:00|91.35|90.85|91.69|91.19|91.76|91.26|91.35|90.85|147
1749690600000|2025-06-12 01:10:00|91.7|91.2|91.57|91.07|91.81|91.31|91.51|91.01|186
1749690900000|2025-06-12 01:15:00|91.55|91.05|91.73|91.23|91.8|91.3|91.43|90.93|217
1749691200000|2025-06-12 01:20:00|91.74|91.24|91.3|90.8|91.77|91.27|91.3|90.8|176
1749691500000|2025-06-12 01:25:00|91.31|90.81|91.35|90.85|91.46|90.96|91.26|90.76|209
1749691800000|2025-06-12 01:30:00|91.34|90.84|91.25|90.75|91.41|90.91|91.1|90.6|244
1749692100000|2025-06-12 01:35:00|91.28|90.78|91.44|90.94|91.44|90.94|91.14|90.64|274
1749692400000|2025-06-12 01:40:00|91.45|90.95|91.61|91.11|91.65|91.15|91.37|90.87|211
1749692700000|2025-06-12 01:45:00|91.62|91.12|91.41|90.91|91.62|91.12|91.32|90.82|170
1749693000000|2025-06-12 01:50:00|91.42|90.92|91.71|91.21|91.73|91.23|91.42|90.92|144
1749693300000|2025-06-12 01:55:00|91.73|91.23|91.79|91.29|91.84|91.34|91.71|91.21|88
1749693600000|2025-06-12 02:00:00|91.78|91.28|91.92|91.42|91.97|91.47|91.7|91.2|155
1749693900000|2025-06-12 02:05:00|91.94|91.44|91.92|91.42|92.03|91.53|91.86|91.36|165
1749694200000|2025-06-12 02:10:00|91.93|91.43|91.78|91.28|91.96|91.46|91.71|91.21|147
1749694500000|2025-06-12 02:15:00|91.79|91.29|91.5|91|91.8|91.3|91.46|90.96|144
1749694800000|2025-06-12 02:20:00|91.49|90.99|91.4|90.9|91.54|91.04|91.28|90.78|167
1749695100000|2025-06-12 02:25:00|91.38|90.88|91.52|91.02|91.52|91.02|91.29|90.79|121
1749695400000|2025-06-12 02:30:00|91.53|91.03|91.41|90.91|91.56|91.06|91.3|90.8|143
1749695700000|2025-06-12 02:35:00|91.42|90.92|91.53|91.03|91.55|91.05|91.37|90.87|140
1749696000000|2025-06-12 02:40:00|91.54|91.04|91.39|90.89|91.59|91.09|91.39|90.89|139
1749696300000|2025-06-12 02:45:00|91.38|90.88|91.51|91.01|91.53|91.03|91.28|90.78|168
1749696600000|2025-06-12 02:50:00|91.5|91|91.45|90.95|91.6|91.1|91.43|90.93|174
1749696900000|2025-06-12 02:55:00|91.46|90.96|91.42|90.92|91.58|91.08|91.38|90.88|200
1749697200000|2025-06-12 03:00:00|91.43|90.93|91.27|90.77|91.48|90.98|91.27|90.77|173
1749697500000|2025-06-12 03:05:00|91.28|90.78|91.4|90.9|91.44|90.94|91.21|90.71|197
1749697800000|2025-06-12 03:10:00|91.41|90.91|91.28|90.78|91.44|90.94|91.24|90.74|152
1749698100000|2025-06-12 03:15:00|91.29|90.79|91.2|90.7|91.35|90.85|91.19|90.69|122
1749698400000|2025-06-12 03:20:00|91.19|90.69|90.69|90.19|91.19|90.69|90.59|90.09|321
1749698700000|2025-06-12 03:25:00|90.71|90.21|90.81|90.31|90.86|90.36|90.54|90.04|181
1749699000000|2025-06-12 03:30:00|90.8|90.3|90.79|90.29|90.95|90.45|90.7|90.2|129
1749699300000|2025-06-12 03:35:00|90.82|90.32|90.95|90.45|90.97|90.47|90.82|90.32|89
1749699600000|2025-06-12 03:40:00|90.96|90.46|91.14|90.64|91.15|90.65|90.94|90.44|73
1749699900000|2025-06-12 03:45:00|91.15|90.65|90.92|90.42|91.28|90.78|90.86|90.36|135
1749700200000|2025-06-12 03:50:00|90.91|90.41|90.77|90.27|90.91|90.41|90.71|90.21|121
1749700500000|2025-06-12 03:55:00|90.76|90.26|90.56|90.06|90.76|90.26|90.56|90.06|99
1749700800000|2025-06-12 04:00:00|90.58|90.08|90.52|90.02|90.62|90.12|90.39|89.89|195
1749701100000|2025-06-12 04:05:00|90.5|90|90.56|90.06|90.62|90.12|90.44|89.94|156
1749701400000|2025-06-12 04:10:00|90.55|90.05|90.14|89.64|90.56|90.06|90.07|89.57|171
1749701700000|2025-06-12 04:15:00|90.15|89.65|90.17|89.67|90.31|89.81|90.03|89.53|167
1749702000000|2025-06-12 04:20:00|90.16|89.66|90.1|89.6|90.18|89.68|89.9|89.4|231
1749702300000|2025-06-12 04:25:00|90.09|89.59|90.11|89.61|90.27|89.77|90.08|89.58|151
1749702600000|2025-06-12 04:30:00|90.12|89.62|90.07|89.57|90.25|89.75|90.03|89.53|198
1749702900000|2025-06-12 04:35:00|90.08|89.58|90.09|89.59|90.14|89.64|89.93|89.43|202
1749703200000|2025-06-12 04:40:00|90.08|89.58|90|89.5|90.1|89.6|89.9|89.4|168
1749703500000|2025-06-12 04:45:00|89.99|89.49|90.26|89.76|90.26|89.76|89.98|89.48|139
1749703800000|2025-06-12 04:50:00|90.27|89.77|90.26|89.76|90.28|89.78|90.12|89.62|125
1749704100000|2025-06-12 04:55:00|90.25|89.75|90.32|89.82|90.34|89.84|90.18|89.68|96
1749704400000|2025-06-12 05:00:00|90.31|89.81|89.93|89.43|90.31|89.81|89.93|89.43|110
1749704700000|2025-06-12 05:05:00|89.94|89.44|89.86|89.36|90.08|89.58|89.83|89.33|139
1749705000000|2025-06-12 05:10:00|89.87|89.37|90.08|89.58|90.1|89.6|89.84|89.34|118
1749705300000|2025-06-12 05:15:00|90.1|89.6|90.19|89.69|90.23|89.73|90.02|89.52|138
1749705600000|2025-06-12 05:20:00|90.2|89.7|90.42|89.92|90.43|89.93|90.17|89.67|128
1749705900000|2025-06-12 05:25:00|90.41|89.91|90.47|89.97|90.48|89.98|90.39|89.89|64
1749706200000|2025-06-12 05:30:00|90.48|89.98|90.49|89.99|90.6|90.1|90.42|89.92|145
1749706500000|2025-06-12 05:35:00|90.48|89.98|90.51|90.01|90.67|90.17|90.47|89.97|106
1749706800000|2025-06-12 05:40:00|90.5|90|90.12|89.62|90.5|90|90.11|89.61|90
1749707100000|2025-06-12 05:45:00|90.13|89.63|90.23|89.73|90.24|89.74|90.12|89.62|83
1749707400000|2025-06-12 05:50:00|90.24|89.74|90.22|89.72|90.28|89.78|90.14|89.64|105
1749707700000|2025-06-12 05:55:00|90.2|89.7|90.12|89.62|90.31|89.81|90.11|89.61|97
1749708000000|2025-06-12 06:00:00|90.11|89.61|89.96|89.46|90.11|89.61|89.95|89.45|133
1749708300000|2025-06-12 06:05:00|89.95|89.45|89.97|89.47|90.11|89.61|89.91|89.41|131
1749708600000|2025-06-12 06:10:00|89.99|89.49|89.91|89.41|90.03|89.53|89.9|89.4|100
1749708900000|2025-06-12 06:15:00|89.92|89.42|89.84|89.34|89.97|89.47|89.72|89.22|110
1749709200000|2025-06-12 06:20:00|89.85|89.35|90.01|89.51|90.05|89.55|89.74|89.24|153
1749709500000|2025-06-12 06:25:00|90.02|89.52|90|89.5|90.06|89.56|89.86|89.36|123
1749709800000|2025-06-12 06:30:00|90.01|89.51|90.22|89.72|90.22|89.72|90.01|89.51|144
1749710100000|2025-06-12 06:35:00|90.21|89.71|90.36|89.86|90.45|89.95|90.16|89.66|104
1749710400000|2025-06-12 06:40:00|90.38|89.88|90.38|89.88|90.45|89.95|90.34|89.84|127
1749710700000|2025-06-12 06:45:00|90.37|89.87|90.34|89.84|90.37|89.87|90.27|89.77|84
1749711000000|2025-06-12 06:50:00|90.33|89.83|90.24|89.74|90.36|89.86|90.2|89.7|91
1749711300000|2025-06-12 06:55:00|90.23|89.73|90.19|89.69|90.28|89.78|90.17|89.67|91
1749711600000|2025-06-12 07:00:00|90.2|89.7|90.17|89.67|90.28|89.78|90.17|89.67|90
1749711900000|2025-06-12 07:05:00|90.18|89.68|90.25|89.75|90.29|89.79|90.02|89.52|128
1749712200000|2025-06-12 07:10:00|90.26|89.76|90.18|89.68|90.28|89.78|90.17|89.67|113
1749712500000|2025-06-12 07:15:00|90.19|89.69|90.2|89.7|90.24|89.74|90.02|89.52|94
1749712800000|2025-06-12 07:20:00|90.21|89.71|90.1|89.6|90.25|89.75|90.09|89.59|164
1749713100000|2025-06-12 07:25:00|90.09|89.59|89.89|89.39|90.12|89.62|89.87|89.37|94
1749713400000|2025-06-12 07:30:00|89.88|89.38|89.98|89.48|89.98|89.48|89.83|89.33|116
1749713700000|2025-06-12 07:35:00|89.97|89.47|89.81|89.31|90.02|89.52|89.77|89.27|132
1749714000000|2025-06-12 07:40:00|89.82|89.32|89.8|89.3|89.87|89.37|89.53|89.03|190
1749714300000|2025-06-12 07:45:00|89.78|89.28|89.9|89.4|89.98|89.48|89.65|89.15|158
1749714600000|2025-06-12 07:50:00|89.88|89.38|89.69|89.19|90.03|89.53|89.69|89.19|137
1749714900000|2025-06-12 07:55:00|89.67|89.17|89.77|89.27|89.9|89.4|89.65|89.15|147
1749715200000|2025-06-12 08:00:00|89.75|89.25|89.46|88.96|89.83|89.33|89.4|88.9|197
1749715500000|2025-06-12 08:05:00|89.47|88.97|89.47|88.97|89.5|89|89.39|88.89|161
1749715800000|2025-06-12 08:10:00|89.46|88.96|89.8|89.3|89.87|89.37|89.46|88.96|161
1749716100000|2025-06-12 08:15:00|89.79|89.29|89.8|89.3|89.88|89.38|89.67|89.17|148
1749716400000|2025-06-12 08:20:00|89.81|89.31|89.98|89.48|90.02|89.52|89.77|89.27|134
1749716700000|2025-06-12 08:25:00|89.99|89.49|89.95|89.45|90.02|89.52|89.92|89.42|91
1749717000000|2025-06-12 08:30:00|89.94|89.44|89.92|89.42|89.98|89.48|89.83|89.33|156
1749717300000|2025-06-12 08:35:00|89.91|89.41|89.84|89.34|89.93|89.43|89.83|89.33|136
1749717600000|2025-06-12 08:40:00|89.83|89.33|89.99|89.49|90.01|89.51|89.79|89.29|106
1749717900000|2025-06-12 08:45:00|89.98|89.48|90.07|89.57|90.1|89.6|89.83|89.33|88
1749718200000|2025-06-12 08:50:00|90.06|89.56|90.29|89.79|90.32|89.82|90.06|89.56|75
1749718500000|2025-06-12 08:55:00|90.3|89.8|90.08|89.58|90.33|89.83|90.08|89.58|69
1749718800000|2025-06-12 09:00:00|90.07|89.57|90.12|89.62|90.28|89.78|89.99|89.49|110
1749719100000|2025-06-12 09:05:00|90.11|89.61|90.1|89.6|90.18|89.68|89.96|89.46|98
1749719400000|2025-06-12 09:10:00|90.12|89.62|90.11|89.61|90.17|89.67|90.04|89.54|131
1749719700000|2025-06-12 09:15:00|90.08|89.58|90.04|89.54|90.25|89.75|89.98|89.48|136
1749720000000|2025-06-12 09:20:00|90.06|89.56|89.95|89.45|90.13|89.63|89.92|89.42|117
1749720300000|2025-06-12 09:25:00|89.94|89.44|90.02|89.52|90.11|89.61|89.88|89.38|123
1749720600000|2025-06-12 09:30:00|90.01|89.51|90.11|89.61|90.17|89.67|90.01|89.51|138
1749720900000|2025-06-12 09:35:00|90.13|89.63|90.11|89.61|90.28|89.78|90.1|89.6|164
1749721200000|2025-06-12 09:40:00|90.1|89.6|89.98|89.48|90.1|89.6|89.98|89.48|63
1749721500000|2025-06-12 09:45:00|89.99|89.49|89.81|89.31|89.99|89.49|89.79|89.29|86
1749721800000|2025-06-12 09:50:00|89.82|89.32|89.75|89.25|89.82|89.32|89.71|89.21|85
1749722100000|2025-06-12 09:55:00|89.76|89.26|89.76|89.26|89.8|89.3|89.72|89.22|74
1749722400000|2025-06-12 10:00:00|89.75|89.25|89.48|88.98|89.82|89.32|89.48|88.98|107
1749722700000|2025-06-12 10:05:00|89.47|88.97|89.5|89|89.5|89|89.4|88.9|117
1749723000000|2025-06-12 10:10:00|89.49|88.99|89.4|88.9|89.56|89.06|89.35|88.85|162
1749723300000|2025-06-12 10:15:00|89.41|88.91|89.46|88.96|89.47|88.97|89.11|88.61|252
1749723600000|2025-06-12 10:20:00|89.44|88.94|89.29|88.79|89.55|89.05|89.27|88.77|237
1749723900000|2025-06-12 10:25:00|89.28|88.78|89.24|88.74|89.28|88.78|89.1|88.6|140
1749724200000|2025-06-12 10:30:00|89.23|88.73|89.11|88.61|89.33|88.83|89.1|88.6|129
1749724500000|2025-06-12 10:35:00|89.1|88.6|89.14|88.64|89.2|88.7|89.08|88.58|122
1749724800000|2025-06-12 10:40:00|89.13|88.63|89.13|88.63|89.21|88.71|89.09|88.59|140
1749725100000|2025-06-12 10:45:00|89.12|88.62|89.12|88.62|89.25|88.75|89.09|88.59|202
1749725400000|2025-06-12 10:50:00|89.11|88.61|89.06|88.56|89.15|88.65|88.95|88.45|169
1749725700000|2025-06-12 10:55:00|89.09|88.59|89.21|88.71|89.27|88.77|88.95|88.45|197
1749726000000|2025-06-12 11:00:00|89.2|88.7|89.19|88.69|89.32|88.82|89.1|88.6|180
1749726300000|2025-06-12 11:05:00|89.18|88.68|88.93|88.43|89.18|88.68|88.92|88.42|68
1749726600000|2025-06-12 11:10:00|88.94|88.44|89.06|88.56|89.12|88.62|88.93|88.43|154
1749726900000|2025-06-12 11:15:00|89.04|88.54|88.74|88.24|89.04|88.54|88.68|88.18|154
1749727200000|2025-06-12 11:20:00|88.73|88.23|88.68|88.18|88.76|88.26|88.6|88.1|107
1749727500000|2025-06-12 11:25:00|88.69|88.19|88.56|88.06|88.71|88.21|88.48|87.98|148
1749727800000|2025-06-12 11:30:00|88.57|88.07|88.47|87.97|88.61|88.11|88.46|87.96|222
1749728100000|2025-06-12 11:35:00|88.46|87.96|88.5|88|88.65|88.15|88.46|87.96|162
1749728400000|2025-06-12 11:40:00|88.51|88.01|88.69|88.19|88.78|88.28|88.51|88.01|165
1749728700000|2025-06-12 11:45:00|88.68|88.18|88.71|88.21|88.79|88.29|88.6|88.1|122
1749729000000|2025-06-12 11:50:00|88.7|88.2|88.58|88.08|88.76|88.26|88.56|88.06|91
1749729300000|2025-06-12 11:55:00|88.59|88.09|88.4|87.9|88.59|88.09|88.38|87.88|90
1749729600000|2025-06-12 12:00:00|88.42|87.92|88.67|88.17|88.68|88.18|88.37|87.87|130
1749729900000|2025-06-12 12:05:00|88.66|88.16|88.4|87.9|88.66|88.16|88.37|87.87|136
1749730200000|2025-06-12 12:10:00|88.39|87.89|88.48|87.98|88.61|88.11|88.36|87.86|157
1749730500000|2025-06-12 12:15:00|88.47|87.97|88.62|88.12|88.69|88.19|88.45|87.95|149
1749730800000|2025-06-12 12:20:00|88.61|88.11|88.75|88.25|88.81|88.31|88.55|88.05|106
1749731100000|2025-06-12 12:25:00|88.76|88.26|88.77|88.27|88.83|88.33|88.71|88.21|79
1749731400000|2025-06-12 12:30:00|88.78|88.28|89.01|88.51|89.04|88.54|88.77|88.27|179
1749731700000|2025-06-12 12:35:00|89|88.5|89.04|88.54|89.13|88.63|88.92|88.42|160
1749732000000|2025-06-12 12:40:00|89.06|88.56|89.14|88.64|89.18|88.68|89.01|88.51|194
1749732300000|2025-06-12 12:45:00|89.13|88.63|88.84|88.34|89.13|88.63|88.83|88.33|125
1749732600000|2025-06-12 12:50:00|88.85|88.35|88.82|88.32|88.86|88.36|88.74|88.24|93
1749732900000|2025-06-12 12:55:00|88.81|88.31|88.86|88.36|88.94|88.44|88.77|88.27|113
1749733200000|2025-06-12 13:00:00|88.84|88.34|88.96|88.46|88.99|88.49|88.8|88.3|169
1749733500000|2025-06-12 13:05:00|88.97|88.47|89.01|88.51|89.09|88.59|88.88|88.38|134
1749733800000|2025-06-12 13:10:00|89|88.5|88.99|88.49|89.09|88.59|88.98|88.48|134
1749734100000|2025-06-12 13:15:00|88.98|88.48|89.13|88.63|89.16|88.66|88.97|88.47|145
1749734400000|2025-06-12 13:20:00|89.12|88.62|88.97|88.47|89.16|88.66|88.95|88.45|102
1749734700000|2025-06-12 13:25:00|88.96|88.46|88.87|88.37|88.97|88.47|88.8|88.3|128
1749735000000|2025-06-12 13:30:00|88.88|88.38|89.01|88.51|89.12|88.62|88.75|88.25|244
1749735300000|2025-06-12 13:35:00|89.02|88.52|89.22|88.72|89.25|88.75|88.94|88.44|182
1749735600000|2025-06-12 13:40:00|89.24|88.74|89.25|88.75|89.33|88.83|89.19|88.69|121
1749735900000|2025-06-12 13:45:00|89.24|88.74|89.13|88.63|89.26|88.76|89.07|88.57|133
1749736200000|2025-06-12 13:50:00|89.12|88.62|89.16|88.66|89.3|88.8|89.04|88.54|147
1749736500000|2025-06-12 13:55:00|89.15|88.65|89.21|88.71|89.21|88.71|88.95|88.45|108
1749736800000|2025-06-12 14:00:00|89.22|88.72|89.24|88.74|89.3|88.8|89.2|88.7|100
1749737100000|2025-06-12 14:05:00|89.26|88.76|89.37|88.87|89.42|88.92|89.22|88.72|115
1749737400000|2025-06-12 14:10:00|89.38|88.88|89.5|89|89.54|89.04|89.32|88.82|91
1749737700000|2025-06-12 14:15:00|89.49|88.99|89.57|89.07|89.59|89.09|89.45|88.95|109
1749738000000|2025-06-12 14:20:00|89.56|89.06|89.48|88.98|89.57|89.07|89.4|88.9|144
1749738300000|2025-06-12 14:25:00|89.49|88.99|89.38|88.88|89.53|89.03|89.34|88.84|142
1749738600000|2025-06-12 14:30:00|89.4|88.9|89.46|88.96|89.47|88.97|89.31|88.81|101
1749738900000|2025-06-12 14:35:00|89.45|88.95|89.58|89.08|89.6|89.1|89.44|88.94|112
1749739200000|2025-06-12 14:40:00|89.59|89.09|89.46|88.96|89.6|89.1|89.37|88.87|96
1749739500000|2025-06-12 14:45:00|89.47|88.97|89.61|89.11|89.62|89.12|89.44|88.94|96
1749739800000|2025-06-12 14:50:00|89.62|89.12|89.49|88.99|89.64|89.14|89.47|88.97|85
1749740100000|2025-06-12 14:55:00|89.48|88.98|89.37|88.87|89.52|89.02|89.32|88.82|69
1749740400000|2025-06-12 15:00:00|89.36|88.86|89.46|88.96|89.49|88.99|89.33|88.83|118
1749740700000|2025-06-12 15:05:00|89.47|88.97|89.51|89.01|89.63|89.13|89.45|88.95|150
1749741000000|2025-06-12 15:10:00|89.53|89.03|89.39|88.89|89.61|89.11|89.39|88.89|115
1749741300000|2025-06-12 15:15:00|89.38|88.88|89.14|88.64|89.55|89.05|89.14|88.64|134
1749741600000|2025-06-12 15:20:00|89.13|88.63|88.86|88.36|89.18|88.68|88.86|88.36|159
1749741900000|2025-06-12 15:25:00|88.85|88.35|88.73|88.23|88.93|88.43|88.69|88.19|181
1749742200000|2025-06-12 15:30:00|88.72|88.22|88.73|88.23|88.75|88.25|88.54|88.04|283
1749742500000|2025-06-12 15:35:00|88.74|88.24|88.8|88.3|88.93|88.43|88.72|88.22|217
1749742800000|2025-06-12 15:40:00|88.81|88.31|88.86|88.36|88.94|88.44|88.75|88.25|190
1749743100000|2025-06-12 15:45:00|88.85|88.35|88.4|87.9|88.9|88.4|88.4|87.9|253
1749743400000|2025-06-12 15:50:00|88.39|87.89|88.14|87.64|88.45|87.95|88.09|87.59|274
1749743700000|2025-06-12 15:55:00|88.15|87.65|88.17|87.67|88.26|87.76|88.11|87.61|255
1749744000000|2025-06-12 16:00:00|88.15|87.65|88.38|87.88|88.48|87.98|88.11|87.61|355
1749744300000|2025-06-12 16:05:00|88.39|87.89|88.67|88.17|88.73|88.23|88.37|87.87|252
1749744600000|2025-06-12 16:10:00|88.68|88.18|88.62|88.12|88.79|88.29|88.55|88.05|213
1749744900000|2025-06-12 16:15:00|88.63|88.13|88.87|88.37|88.94|88.44|88.62|88.12|156
1749745200000|2025-06-12 16:20:00|88.88|88.38|89|88.5|89.03|88.53|88.86|88.36|175
1749745500000|2025-06-12 16:25:00|88.99|88.49|89.19|88.69|89.27|88.77|88.95|88.45|189
1749745800000|2025-06-12 16:30:00|89.18|88.68|88.98|88.48|89.19|88.69|88.92|88.42|221
1749746100000|2025-06-12 16:35:00|88.99|88.49|89.08|88.58|89.18|88.68|88.98|88.48|183
1749746400000|2025-06-12 16:40:00|89.07|88.57|89.29|88.79|89.31|88.81|89.05|88.55|161
1749746700000|2025-06-12 16:45:00|89.3|88.8|89.08|88.58|89.37|88.87|89.03|88.53|184
1749747000000|2025-06-12 16:50:00|89.07|88.57|89.07|88.57|89.16|88.66|88.98|88.48|161
1749747300000|2025-06-12 16:55:00|89.08|88.58|89.17|88.67|89.23|88.73|89.07|88.57|115
1749747600000|2025-06-12 17:00:00|89.18|88.68|89.41|88.91|89.42|88.92|89.07|88.57|200
1749747900000|2025-06-12 17:05:00|89.43|88.93|89.46|88.96|89.54|89.04|89.42|88.92|141
1749748200000|2025-06-12 17:10:00|89.47|88.97|89.55|89.05|89.55|89.05|89.44|88.94|141
1749748500000|2025-06-12 17:15:00|89.54|89.04|89.76|89.26|89.79|89.29|89.49|88.99|142
1749748800000|2025-06-12 17:20:00|89.77|89.27|89.71|89.21|89.8|89.3|89.7|89.2|86
1749749100000|2025-06-12 17:25:00|89.72|89.22|89.83|89.33|89.89|89.39|89.72|89.22|107
1749749400000|2025-06-12 17:30:00|89.84|89.34|90.05|89.55|90.05|89.55|89.84|89.34|133
1749749700000|2025-06-12 17:35:00|90.04|89.54|89.99|89.49|90.04|89.54|89.84|89.34|151
1749750000000|2025-06-12 17:40:00|89.98|89.48|90.03|89.53|90.07|89.57|89.94|89.44|123
1749750300000|2025-06-12 17:45:00|90.04|89.54|90.03|89.53|90.08|89.58|89.99|89.49|162
1749750600000|2025-06-12 17:50:00|90.02|89.52|90.03|89.53|90.1|89.6|89.97|89.47|130
1749750900000|2025-06-12 17:55:00|90.02|89.52|89.88|89.38|90.02|89.52|89.82|89.32|113
1749751200000|2025-06-12 18:00:00|89.87|89.37|89.72|89.22|89.9|89.4|89.72|89.22|154
1749751500000|2025-06-12 18:05:00|89.7|89.2|89.42|88.92|89.7|89.2|89.39|88.89|129
1749751800000|2025-06-12 18:10:00|89.41|88.91|89.44|88.94|89.63|89.13|89.4|88.9|125
1749752100000|2025-06-12 18:15:00|89.45|88.95|89.3|88.8|89.53|89.03|89.22|88.72|162
1749752400000|2025-06-12 18:20:00|89.29|88.79|88.96|88.46|89.33|88.83|88.9|88.4|156
1749752700000|2025-06-12 18:25:00|88.97|88.47|88.85|88.35|88.98|88.48|88.84|88.34|140
1749753000000|2025-06-12 18:30:00|88.84|88.34|89.01|88.51|89.06|88.56|88.71|88.21|229
1749753300000|2025-06-12 18:35:00|89.02|88.52|89.05|88.55|89.14|88.64|88.97|88.47|155
1749753600000|2025-06-12 18:40:00|89.06|88.56|88.68|88.18|89.08|88.58|88.66|88.16|174
1749753900000|2025-06-12 18:45:00|88.67|88.17|88.54|88.04|88.69|88.19|88.43|87.93|174
1749754200000|2025-06-12 18:50:00|88.53|88.03|88.79|88.29|88.89|88.39|88.51|88.01|178
1749754500000|2025-06-12 18:55:00|88.78|88.28|88.8|88.3|88.87|88.37|88.72|88.22|127
1749754800000|2025-06-12 19:00:00|88.79|88.29|88.84|88.34|88.92|88.42|88.66|88.16|202
1749755100000|2025-06-12 19:05:00|88.83|88.33|88.79|88.29|88.88|88.38|88.74|88.24|152
1749755400000|2025-06-12 19:10:00|88.8|88.3|88.95|88.45|88.97|88.47|88.7|88.2|163
1749755700000|2025-06-12 19:15:00|88.96|88.46|88.89|88.39|89.11|88.61|88.89|88.39|214
1749756000000|2025-06-12 19:20:00|88.88|88.38|88.95|88.45|89.06|88.56|88.86|88.36|173
1749756300000|2025-06-12 19:25:00|88.96|88.46|88.94|88.44|89.09|88.59|88.81|88.31|216
1749756600000|2025-06-12 19:30:00|88.92|88.42|88.87|88.37|88.99|88.49|88.83|88.33|233
1749756900000|2025-06-12 19:35:00|88.88|88.38|88.57|88.07|88.9|88.4|88.55|88.05|173
1749757200000|2025-06-12 19:40:00|88.56|88.06|88.54|88.04|88.7|88.2|88.52|88.02|159
1749757500000|2025-06-12 19:45:00|88.53|88.03|87.9|87.4|88.53|88.03|87.86|87.36|298
1749757800000|2025-06-12 19:50:00|87.91|87.41|87.61|87.11|87.95|87.45|87.57|87.07|355
1749758100000|2025-06-12 19:55:00|87.6|87.1|87.7|87.2|87.82|87.32|87.55|87.05|315
1749758400000|2025-06-12 20:00:00|87.69|87.19|87.8|87.3|87.99|87.49|87.47|86.97|369
1749758700000|2025-06-12 20:05:00|87.82|87.32|87.92|87.42|87.99|87.49|87.76|87.26|343
1749759000000|2025-06-12 20:10:00|87.93|87.43|87.63|87.13|87.98|87.48|87.52|87.02|332
1749759300000|2025-06-12 20:15:00|87.64|87.14|87.88|87.38|87.93|87.43|87.55|87.05|313
1749759600000|2025-06-12 20:20:00|87.87|87.37|87.78|87.28|87.89|87.39|87.69|87.19|269
1749759900000|2025-06-12 20:25:00|87.77|87.27|87.85|87.35|87.9|87.4|87.61|87.11|208
1749760200000|2025-06-12 20:30:00|87.84|87.34|87.55|87.05|87.89|87.39|87.55|87.05|258
1749760500000|2025-06-12 20:35:00|87.54|87.04|87.22|86.72|87.67|87.17|87.2|86.7|240
1749760800000|2025-06-12 20:40:00|87.21|86.71|87.17|86.67|87.26|86.76|87.03|86.53|365
1749761100000|2025-06-12 20:45:00|87.16|86.66|86.68|86.18|87.23|86.73|86.55|86.05|495
1749761400000|2025-06-12 20:50:00|86.69|86.19|86.35|85.85|86.83|86.33|86.31|85.81|451
1749761700000|2025-06-12 20:55:00|86.36|85.86|86.74|86.24|86.81|86.31|86.31|85.81|410
1749762000000|2025-06-12 21:00:00|86.72|86.22|86.78|86.28|86.86|86.36|86.54|86.04|515
1749762300000|2025-06-12 21:05:00|86.79|86.29|86.63|86.13|86.92|86.42|86.47|85.97|373
1749762600000|2025-06-12 21:10:00|86.64|86.14|86.57|86.07|86.86|86.36|86.57|86.07|244
1749762900000|2025-06-12 21:15:00|86.55|86.05|86.75|86.25|86.98|86.48|86.55|86.05|223
1749763200000|2025-06-12 21:20:00|86.76|86.26|87.02|86.52|87.02|86.52|86.76|86.26|94
1749763500000|2025-06-12 21:25:00|87.03|86.53|87.34|86.84|87.34|86.84|87|86.5|87
1749763800000|2025-06-12 21:30:00|87.35|86.85|87.22|86.72|87.44|86.94|87.21|86.71|90
1749764100000|2025-06-12 21:35:00|87.23|86.73|87.03|86.53|87.31|86.81|86.99|86.49|114
1749764400000|2025-06-12 21:40:00|87.05|86.55|87.14|86.64|87.16|86.66|86.97|86.47|117
1749764700000|2025-06-12 21:45:00|87.15|86.65|87.31|86.81|87.32|86.82|87.14|86.64|74
1749765000000|2025-06-12 21:50:00|87.32|86.82|87.31|86.81|87.34|86.84|87.27|86.77|42
1749765300000|2025-06-12 21:55:00|87.32|86.82|86.77|86.27|87.32|86.82|86.74|86.24|125
1749765600000|2025-06-12 22:00:00|86.76|86.26|87.05|86.55|87.05|86.55|86.75|86.25|181
1749765900000|2025-06-12 22:05:00|87.04|86.54|86.83|86.33|87.09|86.59|86.81|86.31|199
1749766200000|2025-06-12 22:10:00|86.84|86.34|87.04|86.54|87.06|86.56|86.78|86.28|164
1749766500000|2025-06-12 22:15:00|87.06|86.56|86.71|86.21|87.07|86.57|86.71|86.21|210
1749766800000|2025-06-12 22:20:00|86.7|86.2|86.82|86.32|86.92|86.42|86.67|86.17|193
1749767100000|2025-06-12 22:25:00|86.83|86.33|86.67|86.17|86.9|86.4|86.67|86.17|167
1749767400000|2025-06-12 22:30:00|86.64|86.14|86.52|86.02|86.64|86.14|86.49|85.99|190
1749767700000|2025-06-12 22:35:00|86.51|86.01|86.5|86|86.73|86.23|86.44|85.94|176
1749768000000|2025-06-12 22:40:00|86.51|86.01|86.32|85.82|86.61|86.11|86.32|85.82|148
1749768300000|2025-06-12 22:45:00|86.33|85.83|86.48|85.98|86.56|86.06|86.32|85.82|168
1749768600000|2025-06-12 22:50:00|86.43|85.93|86.42|85.92|86.58|86.08|86.36|85.86|208
1749768900000|2025-06-12 22:55:00|86.41|85.91|86.5|86|86.59|86.09|86.39|85.89|156
1749769200000|2025-06-12 23:00:00|86.51|86.01|86.55|86.05|86.67|86.17|86.41|85.91|194
1749769500000|2025-06-12 23:05:00|86.54|86.04|86.67|86.17|86.7|86.2|86.47|85.97|97
1749769800000|2025-06-12 23:10:00|86.68|86.18|86.6|86.1|86.91|86.41|86.58|86.08|171
1749770100000|2025-06-12 23:15:00|86.61|86.11|86.9|86.4|86.92|86.42|86.61|86.11|164
1749770400000|2025-06-12 23:20:00|86.91|86.41|87.01|86.51|87.05|86.55|86.87|86.37|81
1749770700000|2025-06-12 23:25:00|87|86.5|86.95|86.45|87.02|86.52|86.94|86.44|61
1749771000000|2025-06-12 23:30:00|86.94|86.44|86.79|86.29|86.94|86.44|86.79|86.29|89
1749771300000|2025-06-12 23:35:00|86.78|86.28|86.92|86.42|86.92|86.42|86.76|86.26|86
1749771600000|2025-06-12 23:40:00|86.91|86.41|86.92|86.42|87.03|86.53|86.85|86.35|114
1749771900000|2025-06-12 23:45:00|86.89|86.39|86.92|86.42|86.97|86.47|86.85|86.35|107
1749772200000|2025-06-12 23:50:00|86.91|86.41|86.63|86.13|86.91|86.41|86.6|86.1|103
1749772500000|2025-06-12 23:55:00|86.62|86.12|86.41|85.91|86.64|86.14|86.41|85.91|102
1749772800000|2025-06-13 00:00:00|86.4|85.9|85.39|84.89|86.43|85.93|85.24|84.74|378
1749773100000|2025-06-13 00:05:00|85.37|84.87|85.12|84.62|85.46|84.96|84.85|84.35|453
1749773400000|2025-06-13 00:10:00|85.11|84.61|84.73|84.23|85.11|84.61|84.37|83.87|447
1749773700000|2025-06-13 00:15:00|84.72|84.22|84.66|84.16|84.85|84.35|84.36|83.86|461
1749774000000|2025-06-13 00:20:00|84.68|84.18|84.22|83.72|84.83|84.33|84.17|83.67|368
1749774300000|2025-06-13 00:25:00|84.21|83.71|83.97|83.47|84.29|83.79|83.97|83.47|411
1749774600000|2025-06-13 00:30:00|83.98|83.48|83.25|82.75|84.19|83.69|83.1|82.6|380
1749774900000|2025-06-13 00:35:00|83.26|82.76|83.24|82.74|83.46|82.96|82.71|82.21|430
1749775200000|2025-06-13 00:40:00|83.25|82.75|83.61|83.11|83.76|83.26|83.05|82.55|385
1749775500000|2025-06-13 00:45:00|83.6|83.1|83.4|82.9|83.83|83.33|83.39|82.89|380
1749775800000|2025-06-13 00:50:00|83.39|82.89|82.97|82.47|83.43|82.93|82.82|82.32|374
1749776100000|2025-06-13 00:55:00|82.98|82.48|83.12|82.62|83.44|82.94|82.84|82.34|372
1749776400000|2025-06-13 01:00:00|83.11|82.61|82.63|82.13|83.11|82.61|82.31|81.81|411
1749776700000|2025-06-13 01:05:00|82.64|82.14|82.63|82.13|82.97|82.47|82.5|82|457
1749777000000|2025-06-13 01:10:00|82.64|82.14|82.05|81.55|82.66|82.16|81.81|81.31|601
1749777300000|2025-06-13 01:15:00|82.04|81.54|82.68|82.18|82.93|82.43|81.96|81.46|501
1749777600000|2025-06-13 01:20:00|82.69|82.19|82.5|82|82.87|82.37|82.23|81.73|433
1749777900000|2025-06-13 01:25:00|82.47|81.97|82.41|81.91|82.82|82.32|82.35|81.85|348
1749778200000|2025-06-13 01:30:00|82.39|81.89|82.11|81.61|82.52|82.02|82.11|81.61|338
1749778500000|2025-06-13 01:35:00|82.09|81.59|82.04|81.54|82.48|81.98|82.01|81.51|435
1749778800000|2025-06-13 01:40:00|82.02|81.52|82.78|82.28|82.78|82.28|81.83|81.33|396
1749779100000|2025-06-13 01:45:00|82.77|82.27|82.59|82.09|83.1|82.6|82.58|82.08|344
1749779400000|2025-06-13 01:50:00|82.57|82.07|82.7|82.2|82.74|82.24|82.49|81.99|342
1749779700000|2025-06-13 01:55:00|82.69|82.19|82.75|82.25|82.9|82.4|82.64|82.14|262
1749780000000|2025-06-13 02:00:00|82.73|82.23|82.29|81.79|82.81|82.31|82.25|81.75|373
1749780300000|2025-06-13 02:05:00|82.3|81.8|81.97|81.47|82.4|81.9|81.95|81.45|441
1749780600000|2025-06-13 02:10:00|81.98|81.48|82.1|81.6|82.37|81.87|81.97|81.47|400
1749780900000|2025-06-13 02:15:00|82.08|81.58|82.23|81.73|82.34|81.84|81.94|81.44|387
1749781200000|2025-06-13 02:20:00|82.2|81.7|81.99|81.49|82.38|81.88|81.96|81.46|439
1749781500000|2025-06-13 02:25:00|81.98|81.48|82.33|81.83|82.42|81.92|81.95|81.45|369
1749781800000|2025-06-13 02:30:00|82.32|81.82|82.35|81.85|82.56|82.06|82.28|81.78|366
1749782100000|2025-06-13 02:35:00|82.34|81.84|81.88|81.38|82.46|81.96|81.87|81.37|372
1749782400000|2025-06-13 02:40:00|81.89|81.39|81.7|81.2|81.96|81.46|81.61|81.11|365
1749782700000|2025-06-13 02:45:00|81.68|81.18|82.42|81.92|82.42|81.92|81.68|81.18|363
1749783000000|2025-06-13 02:50:00|82.43|81.93|82.2|81.7|82.46|81.96|82.2|81.7|166
1749783300000|2025-06-13 02:55:00|82.21|81.71|82.43|81.93|82.44|81.94|82.12|81.62|180
1749783600000|2025-06-13 03:00:00|82.42|81.92|82.25|81.75|82.52|82.02|82.24|81.74|179
1749783900000|2025-06-13 03:05:00|82.26|81.76|82.7|82.2|82.72|82.22|82.26|81.76|177
1749784200000|2025-06-13 03:10:00|82.69|82.19|82.68|82.18|82.88|82.38|82.65|82.15|157
1749784500000|2025-06-13 03:15:00|82.67|82.17|82.93|82.43|82.93|82.43|82.62|82.12|193
1749784800000|2025-06-13 03:20:00|82.94|82.44|82.89|82.39|83.03|82.53|82.83|82.33|147
1749785100000|2025-06-13 03:25:00|82.9|82.4|82.9|82.4|83.01|82.51|82.79|82.29|147
1749785400000|2025-06-13 03:30:00|82.89|82.39|83.37|82.87|83.37|82.87|82.84|82.34|158
1749785700000|2025-06-13 03:35:00|83.35|82.85|83.23|82.73|83.38|82.88|83.17|82.67|201
1749786000000|2025-06-13 03:40:00|83.22|82.72|83.17|82.67|83.29|82.79|83.17|82.67|118
1749786300000|2025-06-13 03:45:00|83.18|82.68|83.1|82.6|83.29|82.79|83.07|82.57|147
1749786600000|2025-06-13 03:50:00|83.11|82.61|83.62|83.12|83.74|83.24|83.11|82.61|212
1749786900000|2025-06-13 03:55:00|83.6|83.1|83.57|83.07|83.78|83.28|83.53|83.03|197
1749787200000|2025-06-13 04:00:00|83.58|83.08|83.17|82.67|83.58|83.08|83.17|82.67|179
1749787500000|2025-06-13 04:05:00|83.16|82.66|83.09|82.59|83.18|82.68|82.97|82.47|126
1749787800000|2025-06-13 04:10:00|83.08|82.58|83|82.5|83.15|82.65|82.95|82.45|114
1749788100000|2025-06-13 04:15:00|82.99|82.49|83.03|82.53|83.07|82.57|82.84|82.34|201
1749788400000|2025-06-13 04:20:00|83.04|82.54|82.85|82.35|83.04|82.54|82.74|82.24|180
1749788700000|2025-06-13 04:25:00|82.86|82.36|83.21|82.71|83.25|82.75|82.81|82.31|159
1749789000000|2025-06-13 04:30:00|83.2|82.7|83.32|82.82|83.34|82.84|83.16|82.66|177
1749789300000|2025-06-13 04:35:00|83.31|82.81|83.11|82.61|83.34|82.84|83.09|82.59|165
1749789600000|2025-06-13 04:40:00|83.09|82.59|83.17|82.67|83.22|82.72|83.06|82.56|147
1749789900000|2025-06-13 04:45:00|83.18|82.68|83.13|82.63|83.18|82.68|82.93|82.43|158
1749790200000|2025-06-13 04:50:00|83.12|82.62|83.27|82.77|83.28|82.78|83.1|82.6|112
1749790500000|2025-06-13 04:55:00|83.28|82.78|83.26|82.76|83.32|82.82|83.14|82.64|139
1749790800000|2025-06-13 05:00:00|83.25|82.75|83.28|82.78|83.3|82.8|83.11|82.61|151
1749791100000|2025-06-13 05:05:00|83.29|82.79|83.35|82.85|83.42|82.92|83.26|82.76|168
1749791400000|2025-06-13 05:10:00|83.36|82.86|83.27|82.77|83.43|82.93|83.19|82.69|168
1749791700000|2025-06-13 05:15:00|83.28|82.78|83.31|82.81|83.42|82.92|83.24|82.74|181
1749792000000|2025-06-13 05:20:00|83.3|82.8|83.36|82.86|83.48|82.98|83.29|82.79|205
1749792300000|2025-06-13 05:25:00|83.37|82.87|83.35|82.85|83.47|82.97|83.34|82.84|184
1749792600000|2025-06-13 05:30:00|83.34|82.84|83.3|82.8|83.36|82.86|83.21|82.71|230
1749792900000|2025-06-13 05:35:00|83.29|82.79|83.29|82.79|83.41|82.91|83.18|82.68|185
1749793200000|2025-06-13 05:40:00|83.3|82.8|83.21|82.71|83.38|82.88|83.19|82.69|191
1749793500000|2025-06-13 05:45:00|83.18|82.68|83.37|82.87|83.4|82.9|83.16|82.66|169
1749793800000|2025-06-13 05:50:00|83.36|82.86|83.29|82.79|83.41|82.91|83.21|82.71|179
1749794100000|2025-06-13 05:55:00|83.28|82.78|83.21|82.71|83.35|82.85|83.2|82.7|155
1749794400000|2025-06-13 06:00:00|83.2|82.7|83.23|82.73|83.32|82.82|83.06|82.56|159
1749794700000|2025-06-13 06:05:00|83.24|82.74|83.3|82.8|83.33|82.83|83.13|82.63|201
1749795000000|2025-06-13 06:10:00|83.31|82.81|83.16|82.66|83.35|82.85|83.13|82.63|193
1749795300000|2025-06-13 06:15:00|83.17|82.67|82.88|82.38|83.18|82.68|82.83|82.33|205
1749795600000|2025-06-13 06:20:00|82.87|82.37|82.81|82.31|82.89|82.39|82.69|82.19|211
1749795900000|2025-06-13 06:25:00|82.82|82.32|82.75|82.25|82.88|82.38|82.71|82.21|160
1749796200000|2025-06-13 06:30:00|82.74|82.24|83.11|82.61|83.13|82.63|82.74|82.24|171
1749796500000|2025-06-13 06:35:00|83.1|82.6|83.02|82.52|83.18|82.68|82.97|82.47|152
1749796800000|2025-06-13 06:40:00|83.01|82.51|83.22|82.72|83.25|82.75|83.01|82.51|142
1749797100000|2025-06-13 06:45:00|83.21|82.71|83.51|83.01|83.55|83.05|83.04|82.54|303
1749797400000|2025-06-13 06:50:00|83.52|83.02|83.77|83.27|83.84|83.34|83.48|82.98|286
1749797700000|2025-06-13 06:55:00|83.76|83.26|84.19|83.69|84.19|83.69|83.7|83.2|198
1749798000000|2025-06-13 07:00:00|84.2|83.7|83.85|83.35|84.22|83.72|83.85|83.35|245
1749798300000|2025-06-13 07:05:00|83.82|83.32|83.82|83.32|83.94|83.44|83.69|83.19|203
1749798600000|2025-06-13 07:10:00|83.81|83.31|83.74|83.24|83.84|83.34|83.6|83.1|133
1749798900000|2025-06-13 07:15:00|83.72|83.22|83.73|83.23|83.76|83.26|83.6|83.1|178
1749799200000|2025-06-13 07:20:00|83.74|83.24|83.9|83.4|83.9|83.4|83.63|83.13|216
1749799500000|2025-06-13 07:25:00|83.89|83.39|84.08|83.58|84.11|83.61|83.87|83.37|207
1749799800000|2025-06-13 07:30:00|84.09|83.59|84.03|83.53|84.21|83.71|84.02|83.52|208
1749800100000|2025-06-13 07:35:00|84.05|83.55|84.01|83.51|84.11|83.61|83.9|83.4|179
1749800400000|2025-06-13 07:40:00|84.02|83.52|84.05|83.55|84.14|83.64|83.88|83.38|165
1749800700000|2025-06-13 07:45:00|84.06|83.56|83.91|83.41|84.13|83.63|83.91|83.41|191
1749801000000|2025-06-13 07:50:00|83.92|83.42|84.07|83.57|84.11|83.61|83.92|83.42|204
1749801300000|2025-06-13 07:55:00|84.06|83.56|84.04|83.54|84.16|83.66|84.01|83.51|196
1749801600000|2025-06-13 08:00:00|84.03|83.53|83.99|83.49|84.07|83.57|83.95|83.45|219
1749801900000|2025-06-13 08:05:00|83.98|83.48|84.26|83.76|84.26|83.76|83.89|83.39|237
1749802200000|2025-06-13 08:10:00|84.25|83.75|84.62|84.12|84.65|84.15|84.23|83.73|251
1749802500000|2025-06-13 08:15:00|84.64|84.14|84.47|83.97|84.64|84.14|84.42|83.92|232
1749802800000|2025-06-13 08:20:00|84.48|83.98|84.33|83.83|84.48|83.98|84.26|83.76|176
1749803100000|2025-06-13 08:25:00|84.34|83.84|84.33|83.83|84.4|83.9|84.21|83.71|187
1749803400000|2025-06-13 08:30:00|84.32|83.82|84.46|83.96|84.46|83.96|84.28|83.78|198
1749803700000|2025-06-13 08:35:00|84.48|83.98|84.29|83.79|84.52|84.02|84.28|83.78|209
1749804000000|2025-06-13 08:40:00|84.28|83.78|83.92|83.42|84.28|83.78|83.89|83.39|164
1749804300000|2025-06-13 08:45:00|83.91|83.41|83.97|83.47|83.99|83.49|83.68|83.18|205
1749804600000|2025-06-13 08:50:00|83.98|83.48|83.89|83.39|84.09|83.59|83.87|83.37|209
1749804900000|2025-06-13 08:55:00|83.9|83.4|83.97|83.47|84.07|83.57|83.86|83.36|227
1749805200000|2025-06-13 09:00:00|83.96|83.46|83.87|83.37|84.01|83.51|83.81|83.31|239
1749805500000|2025-06-13 09:05:00|83.86|83.36|83.98|83.48|84.07|83.57|83.85|83.35|258
1749805800000|2025-06-13 09:10:00|83.99|83.49|83.87|83.37|84.02|83.52|83.75|83.25|292
1749806100000|2025-06-13 09:15:00|83.88|83.38|83.74|83.24|83.92|83.42|83.71|83.21|258
1749806400000|2025-06-13 09:20:00|83.75|83.25|83.68|83.18|83.88|83.38|83.63|83.13|200
1749806700000|2025-06-13 09:25:00|83.69|83.19|83.8|83.3|83.88|83.38|83.55|83.05|171
1749807000000|2025-06-13 09:30:00|83.79|83.29|83.65|83.15|83.86|83.36|83.59|83.09|206
1749807300000|2025-06-13 09:35:00|83.64|83.14|83.73|83.23|83.76|83.26|83.57|83.07|166
1749807600000|2025-06-13 09:40:00|83.74|83.24|83.75|83.25|83.89|83.39|83.67|83.17|177
1749807900000|2025-06-13 09:45:00|83.76|83.26|83.7|83.2|83.83|83.33|83.63|83.13|210
1749808200000|2025-06-13 09:50:00|83.71|83.21|83.76|83.26|83.81|83.31|83.66|83.16|185
1749808500000|2025-06-13 09:55:00|83.77|83.27|83.85|83.35|84|83.5|83.77|83.27|151
1749808800000|2025-06-13 10:00:00|83.86|83.36|83.69|83.19|83.97|83.47|83.67|83.17|177
1749809100000|2025-06-13 10:05:00|83.68|83.18|83.72|83.22|83.74|83.24|83.47|82.97|156
1749809400000|2025-06-13 10:10:00|83.73|83.23|83.75|83.25|83.85|83.35|83.65|83.15|157
1749809700000|2025-06-13 10:15:00|83.76|83.26|83.7|83.2|83.8|83.3|83.6|83.1|205
1749810000000|2025-06-13 10:20:00|83.72|83.22|83.62|83.12|83.73|83.23|83.58|83.08|170
1749810300000|2025-06-13 10:25:00|83.61|83.11|83.65|83.15|83.73|83.23|83.55|83.05|197
1749810600000|2025-06-13 10:30:00|83.64|83.14|83.77|83.27|83.79|83.29|83.5|83|234
1749810900000|2025-06-13 10:35:00|83.76|83.26|83.93|83.43|83.93|83.43|83.76|83.26|169
1749811200000|2025-06-13 10:40:00|83.92|83.42|83.95|83.45|84.05|83.55|83.91|83.41|180
1749811500000|2025-06-13 10:45:00|83.96|83.46|83.8|83.3|84.05|83.55|83.79|83.29|192
1749811800000|2025-06-13 10:50:00|83.78|83.28|83.91|83.41|83.91|83.41|83.73|83.23|215
1749812100000|2025-06-13 10:55:00|83.92|83.42|84.09|83.59|84.13|83.63|83.92|83.42|155
1749812400000|2025-06-13 11:00:00|84.1|83.6|84.15|83.65|84.16|83.66|83.97|83.47|148
1749812700000|2025-06-13 11:05:00|84.16|83.66|84.33|83.83|84.34|83.84|84.13|83.63|150
1749813000000|2025-06-13 11:10:00|84.35|83.85|84.16|83.66|84.45|83.95|84.08|83.58|171
1749813300000|2025-06-13 11:15:00|84.17|83.67|84.17|83.67|84.27|83.77|84.01|83.51|209
1749813600000|2025-06-13 11:20:00|84.18|83.68|84.05|83.55|84.2|83.7|83.99|83.49|201
1749813900000|2025-06-13 11:25:00|84.04|83.54|83.97|83.47|84.1|83.6|83.89|83.39|192
1749814200000|2025-06-13 11:30:00|83.96|83.46|83.95|83.45|84.2|83.7|83.91|83.41|217
1749814500000|2025-06-13 11:35:00|83.97|83.47|83.96|83.46|84.1|83.6|83.88|83.38|205
1749814800000|2025-06-13 11:40:00|83.97|83.47|84.2|83.7|84.21|83.71|83.96|83.46|156
1749815100000|2025-06-13 11:45:00|84.21|83.71|84.1|83.6|84.24|83.74|84.1|83.6|104
1749815400000|2025-06-13 11:50:00|84.09|83.59|84.24|83.74|84.25|83.75|83.98|83.48|215
1749815700000|2025-06-13 11:55:00|84.25|83.75|84.47|83.97|84.47|83.97|84.22|83.72|97
1749816000000|2025-06-13 12:00:00|84.46|83.96|84.54|84.04|84.56|84.06|84.32|83.82|176
1749816300000|2025-06-13 12:05:00|84.55|84.05|84.55|84.05|84.6|84.1|84.4|83.9|197
1749816600000|2025-06-13 12:10:00|84.54|84.04|84.46|83.96|84.58|84.08|84.41|83.91|259
1749816900000|2025-06-13 12:15:00|84.47|83.97|84.47|83.97|84.54|84.04|84.32|83.82|224
1749817200000|2025-06-13 12:20:00|84.46|83.96|84.53|84.03|84.6|84.1|84.41|83.91|254
1749817500000|2025-06-13 12:25:00|84.52|84.02|84.57|84.07|84.64|84.14|84.47|83.97|216
1749817800000|2025-06-13 12:30:00|84.59|84.09|84.6|84.1|84.75|84.25|84.54|84.04|246
1749818100000|2025-06-13 12:35:00|84.61|84.11|84.4|83.9|84.65|84.15|84.38|83.88|182
1749818400000|2025-06-13 12:40:00|84.41|83.91|84.28|83.78|84.49|83.99|84.26|83.76|201
1749818700000|2025-06-13 12:45:00|84.29|83.79|84.36|83.86|84.39|83.89|84.2|83.7|231
1749819000000|2025-06-13 12:50:00|84.37|83.87|84.12|83.62|84.42|83.92|84.06|83.56|246
1749819300000|2025-06-13 12:55:00|84.13|83.63|84.07|83.57|84.17|83.67|83.97|83.47|154
1749819600000|2025-06-13 13:00:00|84.08|83.58|84.15|83.65|84.15|83.65|83.97|83.47|198
1749819900000|2025-06-13 13:05:00|84.14|83.64|83.96|83.46|84.14|83.64|83.9|83.4|166
1749820200000|2025-06-13 13:10:00|83.97|83.47|83.98|83.48|84.03|83.53|83.91|83.41|163
1749820500000|2025-06-13 13:15:00|83.97|83.47|83.94|83.44|84.12|83.62|83.87|83.37|222
1749820800000|2025-06-13 13:20:00|83.95|83.45|83.96|83.46|84.03|83.53|83.88|83.38|247
1749821100000|2025-06-13 13:25:00|83.97|83.47|84.02|83.52|84.11|83.61|83.92|83.42|195
1749821400000|2025-06-13 13:30:00|83.99|83.49|84.11|83.61|84.28|83.78|83.97|83.47|347
1749821700000|2025-06-13 13:35:00|84.13|83.63|84.52|84.02|84.57|84.07|84.07|83.57|341
1749822000000|2025-06-13 13:40:00|84.53|84.03|84.47|83.97|84.59|84.09|84.37|83.87|283
1749822300000|2025-06-13 13:45:00|84.48|83.98|84.42|83.92|84.48|83.98|84.28|83.78|352
1749822600000|2025-06-13 13:50:00|84.41|83.91|84.12|83.62|84.47|83.97|84.1|83.6|301
1749822900000|2025-06-13 13:55:00|84.13|83.63|84.08|83.58|84.25|83.75|84.02|83.52|198
1749823200000|2025-06-13 14:00:00|84.09|83.59|83.86|83.36|84.37|83.87|83.85|83.35|389
1749823500000|2025-06-13 14:05:00|83.87|83.37|83.77|83.27|83.97|83.47|83.62|83.12|318
1749823800000|2025-06-13 14:10:00|83.78|83.28|83.67|83.17|83.78|83.28|83.55|83.05|230
1749824100000|2025-06-13 14:15:00|83.66|83.16|83.53|83.03|83.68|83.18|83.37|82.87|337
1749824400000|2025-06-13 14:20:00|83.54|83.04|83.37|82.87|83.56|83.06|83.31|82.81|312
1749824700000|2025-06-13 14:25:00|83.36|82.86|83.22|82.72|83.49|82.99|83.22|82.72|224
1749825000000|2025-06-13 14:30:00|83.19|82.69|83.39|82.89|83.42|82.92|83.11|82.61|232
1749825300000|2025-06-13 14:35:00|83.38|82.88|83.64|83.14|83.65|83.15|83.31|82.81|222
1749825600000|2025-06-13 14:40:00|83.65|83.15|83.62|83.12|83.78|83.28|83.51|83.01|175
1749825900000|2025-06-13 14:45:00|83.63|83.13|83.44|82.94|83.64|83.14|83.4|82.9|210
1749826200000|2025-06-13 14:50:00|83.42|82.92|83.63|83.13|83.63|83.13|83.31|82.81|207
1749826500000|2025-06-13 14:55:00|83.64|83.14|83.93|83.43|83.98|83.48|83.64|83.14|219
1749826800000|2025-06-13 15:00:00|83.94|83.44|83.76|83.26|83.97|83.47|83.74|83.24|198
1749827100000|2025-06-13 15:05:00|83.75|83.25|84.27|83.77|84.31|83.81|83.73|83.23|236
1749827400000|2025-06-13 15:10:00|84.28|83.78|84.39|83.89|84.41|83.91|84.17|83.67|210
1749827700000|2025-06-13 15:15:00|84.4|83.9|84.4|83.9|84.48|83.98|84.28|83.78|232
1749828000000|2025-06-13 15:20:00|84.39|83.89|84.42|83.92|84.73|84.23|84.36|83.86|340
1749828300000|2025-06-13 15:25:00|84.41|83.91|84.57|84.07|84.62|84.12|84.38|83.88|327
1749828600000|2025-06-13 15:30:00|84.56|84.06|84.58|84.08|84.64|84.14|84.49|83.99|321
1749828900000|2025-06-13 15:35:00|84.57|84.07|84.46|83.96|84.6|84.1|84.4|83.9|332
1749829200000|2025-06-13 15:40:00|84.45|83.95|84.75|84.25|84.82|84.32|84.44|83.94|279
1749829500000|2025-06-13 15:45:00|84.76|84.26|84.69|84.19|84.85|84.35|84.63|84.13|273
1749829800000|2025-06-13 15:50:00|84.7|84.2|84.63|84.13|84.81|84.31|84.63|84.13|247
1749830100000|2025-06-13 15:55:00|84.62|84.12|84.44|83.94|84.62|84.12|84.31|83.81|200
1749830400000|2025-06-13 16:00:00|84.45|83.95|84.46|83.96|84.48|83.98|84.23|83.73|226
1749830700000|2025-06-13 16:05:00|84.45|83.95|84.78|84.28|84.8|84.3|84.43|83.93|235
1749831000000|2025-06-13 16:10:00|84.77|84.27|85.24|84.74|85.3|84.8|84.77|84.27|275
1749831300000|2025-06-13 16:15:00|85.25|84.75|85.12|84.62|85.35|84.85|85.07|84.57|267
1749831600000|2025-06-13 16:20:00|85.13|84.63|84.96|84.46|85.13|84.63|84.9|84.4|240
1749831900000|2025-06-13 16:25:00|84.95|84.45|84.96|84.46|84.99|84.49|84.87|84.37|245
1749832200000|2025-06-13 16:30:00|84.95|84.45|84.83|84.33|85.01|84.51|84.8|84.3|278
1749832500000|2025-06-13 16:35:00|84.84|84.34|84.71|84.21|84.9|84.4|84.66|84.16|204
1749832800000|2025-06-13 16:40:00|84.7|84.2|84.75|84.25|84.76|84.26|84.61|84.11|207
1749833100000|2025-06-13 16:45:00|84.74|84.24|84.54|84.04|84.76|84.26|84.46|83.96|252
1749833400000|2025-06-13 16:50:00|84.55|84.05|85.17|84.67|85.18|84.68|84.55|84.05|172
1749833700000|2025-06-13 16:55:00|85.18|84.68|85.29|84.79|85.29|84.79|85.14|84.64|82
1749834000000|2025-06-13 17:00:00|85.34|84.84|85.17|84.67|85.34|84.84|85.14|84.64|183
1749834300000|2025-06-13 17:05:00|85.16|84.66|85.14|84.64|85.23|84.73|84.97|84.47|240
1749834600000|2025-06-13 17:10:00|85.13|84.63|85.03|84.53|85.21|84.71|85.02|84.52|252
1749834900000|2025-06-13 17:15:00|85.04|84.54|84.92|84.42|85.08|84.58|84.75|84.25|348
1749835200000|2025-06-13 17:20:00|84.91|84.41|85.05|84.55|85.18|84.68|84.88|84.38|330
1749835500000|2025-06-13 17:25:00|85.06|84.56|84.77|84.27|85.11|84.61|84.77|84.27|235
1749835800000|2025-06-13 17:30:00|84.76|84.26|84.91|84.41|84.99|84.49|84.73|84.23|270
1749836100000|2025-06-13 17:35:00|84.9|84.4|85.11|84.61|85.13|84.63|84.79|84.29|320
1749836400000|2025-06-13 17:40:00|85.12|84.62|84.85|84.35|85.14|84.64|84.84|84.34|330
1749836700000|2025-06-13 17:45:00|84.82|84.32|84.55|84.05|84.86|84.36|84.44|83.94|307
1749837000000|2025-06-13 17:50:00|84.56|84.06|84.93|84.43|85.05|84.55|84.53|84.03|229
1749837300000|2025-06-13 17:55:00|84.94|84.44|85.15|84.65|85.17|84.67|84.94|84.44|161
1749837600000|2025-06-13 18:00:00|85.14|84.64|85|84.5|85.3|84.8|84.9|84.4|211
1749837900000|2025-06-13 18:05:00|85.01|84.51|84.79|84.29|85.08|84.58|84.72|84.22|224
1749838200000|2025-06-13 18:10:00|84.78|84.28|84.64|84.14|84.87|84.37|84.63|84.13|220
1749838500000|2025-06-13 18:15:00|84.63|84.13|84.52|84.02|84.66|84.16|84.35|83.85|238
1749838800000|2025-06-13 18:20:00|84.53|84.03|84.76|84.26|84.86|84.36|84.48|83.98|292
1749839100000|2025-06-13 18:25:00|84.75|84.25|84.51|84.01|84.75|84.25|84.38|83.88|269
1749839400000|2025-06-13 18:30:00|84.5|84|84.33|83.83|84.53|84.03|84.27|83.77|239
1749839700000|2025-06-13 18:35:00|84.34|83.84|84.12|83.62|84.38|83.88|84.1|83.6|265
1749840000000|2025-06-13 18:40:00|84.11|83.61|84.24|83.74|84.24|83.74|84.05|83.55|305
1749840300000|2025-06-13 18:45:00|84.25|83.75|84.42|83.92|84.51|84.01|84.22|83.72|308
1749840600000|2025-06-13 18:50:00|84.41|83.91|84.59|84.09|84.59|84.09|84.32|83.82|252
1749840900000|2025-06-13 18:55:00|84.58|84.08|84.63|84.13|84.73|84.23|84.4|83.9|256
1749841200000|2025-06-13 19:00:00|84.62|84.12|84.73|84.23|84.74|84.24|84.43|83.93|241
1749841500000|2025-06-13 19:05:00|84.74|84.24|84.89|84.39|84.89|84.39|84.58|84.08|218
1749841800000|2025-06-13 19:10:00|84.88|84.38|84.77|84.27|84.96|84.46|84.73|84.23|204
1749842100000|2025-06-13 19:15:00|84.78|84.28|84.73|84.23|84.91|84.41|84.67|84.17|247
1749842400000|2025-06-13 19:20:00|84.74|84.24|84.67|84.17|85.08|84.58|84.67|84.17|244
1749842700000|2025-06-13 19:25:00|84.66|84.16|84.85|84.35|84.85|84.35|84.55|84.05|194
1749843000000|2025-06-13 19:30:00|84.86|84.36|84.88|84.38|85.02|84.52|84.76|84.26|212
1749843300000|2025-06-13 19:35:00|84.87|84.37|85.05|84.55|85.17|84.67|84.84|84.34|238
1749843600000|2025-06-13 19:40:00|85.04|84.54|84.94|84.44|85.1|84.6|84.84|84.34|201
1749843900000|2025-06-13 19:45:00|84.93|84.43|84.98|84.48|85.07|84.57|84.79|84.29|238
1749844200000|2025-06-13 19:50:00|84.99|84.49|84.96|84.46|85.03|84.53|84.9|84.4|273
1749844500000|2025-06-13 19:55:00|84.95|84.45|85.03|84.53|85.12|84.62|84.93|84.43|254
1749844800000|2025-06-13 20:00:00|85.05|84.55|85.03|84.53|85.14|84.64|84.98|84.48|231
1749845100000|2025-06-13 20:05:00|85.04|84.54|85.2|84.7|85.21|84.71|84.98|84.48|246
1749845400000|2025-06-13 20:10:00|85.21|84.71|85.35|84.85|85.37|84.87|85.18|84.68|171
1749845700000|2025-06-13 20:15:00|85.34|84.84|85.33|84.83|85.42|84.92|85.21|84.71|190
1749846000000|2025-06-13 20:20:00|85.32|84.82|85.16|84.66|85.36|84.86|85.04|84.54|202
1749846300000|2025-06-13 20:25:00|85.15|84.65|85.35|84.85|85.35|84.85|85.09|84.59|107
1749846600000|2025-06-13 20:30:00|85.34|84.84|85.25|84.75|85.37|84.87|85.22|84.72|215
1749846900000|2025-06-13 20:35:00|85.24|84.74|85.51|85.01|85.51|85.01|85.24|84.74|192
1749847200000|2025-06-13 20:40:00|85.5|85|85.91|85.41|85.92|85.42|85.48|84.98|149
1749847500000|2025-06-13 20:45:00|85.92|85.42|85.57|85.07|85.92|85.42|85.56|85.06|171
1749847800000|2025-06-13 20:50:00|85.58|85.08|85.75|85.25|85.75|85.25|85.41|84.91|188
1749848100000|2025-06-13 20:55:00|85.77|85.27|85.97|85.47|86.03|85.53|85.71|85.21|119
1749884400000|2025-06-14 07:00:00|86.29|85.79|86.29|85.79|86.34|85.84|86.25|85.75|72
1749884700000|2025-06-14 07:05:00|86.28|85.78|86.2|85.7|86.31|85.81|86.19|85.69|103
1749885000000|2025-06-14 07:10:00|86.19|85.69|86.21|85.71|86.25|85.75|86.19|85.69|82
1749885300000|2025-06-14 07:15:00|86.22|85.72|86.18|85.68|86.31|85.81|86.16|85.66|72
1749885600000|2025-06-14 07:20:00|86.19|85.69|86.27|85.77|86.27|85.77|86.09|85.59|78
1749885900000|2025-06-14 07:25:00|86.28|85.78|86.48|85.98|86.48|85.98|86.28|85.78|37
1749886200000|2025-06-14 07:30:00|86.47|85.97|86.54|86.04|86.56|86.06|86.46|85.96|62
1749886500000|2025-06-14 07:35:00|86.53|86.03|86.7|86.2|86.7|86.2|86.49|85.99|52
1749886800000|2025-06-14 07:40:00|86.69|86.19|86.71|86.21|86.72|86.22|86.67|86.17|43
1749887100000|2025-06-14 07:45:00|86.7|86.2|86.7|86.2|86.75|86.25|86.69|86.19|56
1749887400000|2025-06-14 07:50:00|86.71|86.21|86.64|86.14|86.75|86.25|86.63|86.13|83
1749887700000|2025-06-14 07:55:00|86.65|86.15|86.72|86.22|86.76|86.26|86.65|86.15|53
1749888000000|2025-06-14 08:00:00|86.71|86.21|86.59|86.09|86.72|86.22|86.58|86.08|42
1749888300000|2025-06-14 08:05:00|86.58|86.08|86.54|86.04|86.61|86.11|86.54|86.04|57
1749888600000|2025-06-14 08:10:00|86.55|86.05|86.53|86.03|86.62|86.12|86.52|86.02|55
1749888900000|2025-06-14 08:15:00|86.52|86.02|86.61|86.11|86.62|86.12|86.52|86.02|82
1749889200000|2025-06-14 08:20:00|86.62|86.12|86.82|86.32|86.82|86.32|86.61|86.11|56
1749889500000|2025-06-14 08:25:00|86.83|86.33|87.01|86.51|87.01|86.51|86.83|86.33|87
1749889800000|2025-06-14 08:30:00|87|86.5|86.85|86.35|87.01|86.51|86.78|86.28|117
1749890100000|2025-06-14 08:35:00|86.86|86.36|87.02|86.52|87.1|86.6|86.86|86.36|99
1749890400000|2025-06-14 08:40:00|87.03|86.53|87.08|86.58|87.08|86.58|86.96|86.46|89
1749890700000|2025-06-14 08:45:00|87.09|86.59|87.15|86.65|87.16|86.66|87.09|86.59|45
1749891000000|2025-06-14 08:50:00|87.16|86.66|87.12|86.62|87.19|86.69|87.04|86.54|71
1749891300000|2025-06-14 08:55:00|87.1|86.6|87.12|86.62|87.13|86.63|87.07|86.57|52
1749891600000|2025-06-14 09:00:00|87.13|86.63|87.09|86.59|87.13|86.63|87.05|86.55|83
1749891900000|2025-06-14 09:05:00|87.1|86.6|86.97|86.47|87.12|86.62|86.96|86.46|107
1749892200000|2025-06-14 09:10:00|86.96|86.46|86.91|86.41|86.98|86.48|86.87|86.37|97
1749892500000|2025-06-14 09:15:00|86.92|86.42|86.88|86.38|86.93|86.43|86.84|86.34|77
1749892800000|2025-06-14 09:20:00|86.89|86.39|86.86|86.36|86.98|86.48|86.85|86.35|90
1749893100000|2025-06-14 09:25:00|86.85|86.35|86.61|86.11|86.87|86.37|86.58|86.08|108
1749893400000|2025-06-14 09:30:00|86.6|86.1|86.44|85.94|86.64|86.14|86.44|85.94|72
1749893700000|2025-06-14 09:35:00|86.43|85.93|86.42|85.92|86.49|85.99|86.41|85.91|80
1749894000000|2025-06-14 09:40:00|86.43|85.93|86.45|85.95|86.5|86|86.42|85.92|69
1749894300000|2025-06-14 09:45:00|86.46|85.96|86.38|85.88|86.51|86.01|86.31|85.81|105
1749894600000|2025-06-14 09:50:00|86.39|85.89|86.32|85.82|86.45|85.95|86.32|85.82|80
1749894900000|2025-06-14 09:55:00|86.33|85.83|86.38|85.88|86.38|85.88|86.33|85.83|55
1749895200000|2025-06-14 10:00:00|86.39|85.89|86.4|85.9|86.43|85.93|86.34|85.84|113
1749895500000|2025-06-14 10:05:00|86.39|85.89|86.29|85.79|86.44|85.94|86.24|85.74|133
1749895800000|2025-06-14 10:10:00|86.3|85.8|86.42|85.92|86.46|85.96|86.28|85.78|108
1749896100000|2025-06-14 10:15:00|86.41|85.91|86.25|85.75|86.44|85.94|86.25|85.75|110
1749896400000|2025-06-14 10:20:00|86.24|85.74|86.29|85.79|86.31|85.81|86.2|85.7|112
1749896700000|2025-06-14 10:25:00|86.28|85.78|86.41|85.91|86.43|85.93|86.24|85.74|120
1749897000000|2025-06-14 10:30:00|86.4|85.9|86.59|86.09|86.61|86.11|86.4|85.9|80
1749897300000|2025-06-14 10:35:00|86.6|86.1|86.49|85.99|86.6|86.1|86.4|85.9|110
1749897600000|2025-06-14 10:40:00|86.5|86|86.6|86.1|86.63|86.13|86.48|85.98|75
1749897900000|2025-06-14 10:45:00|86.61|86.11|86.68|86.18|86.75|86.25|86.6|86.1|92
1749898200000|2025-06-14 10:50:00|86.69|86.19|86.66|86.16|86.74|86.24|86.65|86.15|89
1749898500000|2025-06-14 10:55:00|86.67|86.17|86.64|86.14|86.71|86.21|86.64|86.14|69
1749898800000|2025-06-14 11:00:00|86.63|86.13|86.64|86.14|86.7|86.2|86.61|86.11|86
1749899100000|2025-06-14 11:05:00|86.63|86.13|86.48|85.98|86.68|86.18|86.48|85.98|123
1749899400000|2025-06-14 11:10:00|86.49|85.99|86.52|86.02|86.56|86.06|86.47|85.97|76
1749899700000|2025-06-14 11:15:00|86.53|86.03|86.55|86.05|86.56|86.06|86.46|85.96|100
1749900000000|2025-06-14 11:20:00|86.56|86.06|86.44|85.94|86.56|86.06|86.43|85.93|112
1749900300000|2025-06-14 11:25:00|86.43|85.93|86.37|85.87|86.43|85.93|86.36|85.86|47
1749900600000|2025-06-14 11:30:00|86.38|85.88|86.51|86.01|86.52|86.02|86.38|85.88|64
1749900900000|2025-06-14 11:35:00|86.5|86|86.39|85.89|86.51|86.01|86.38|85.88|97
1749901200000|2025-06-14 11:40:00|86.4|85.9|86.31|85.81|86.43|85.93|86.29|85.79|97
1749901500000|2025-06-14 11:45:00|86.32|85.82|86.31|85.81|86.35|85.85|86.24|85.74|138
1749901800000|2025-06-14 11:50:00|86.29|85.79|86.38|85.88|86.39|85.89|86.29|85.79|97
1749902100000|2025-06-14 11:55:00|86.37|85.87|86.31|85.81|86.4|85.9|86.31|85.81|99
1749902400000|2025-06-14 12:00:00|86.32|85.82|86.32|85.82|86.41|85.91|86.3|85.8|95
1749902700000|2025-06-14 12:05:00|86.31|85.81|86.24|85.74|86.36|85.86|86.24|85.74|109
1749903000000|2025-06-14 12:10:00|86.25|85.75|86.18|85.68|86.25|85.75|86.15|85.65|91
1749903300000|2025-06-14 12:15:00|86.17|85.67|86.13|85.63|86.28|85.78|86.13|85.63|85
1749903600000|2025-06-14 12:20:00|86.12|85.62|86.17|85.67|86.18|85.68|86.07|85.57|86
1749903900000|2025-06-14 12:25:00|86.18|85.68|86.19|85.69|86.24|85.74|86.14|85.64|74
1749904200000|2025-06-14 12:30:00|86.18|85.68|86.27|85.77|86.28|85.78|86.12|85.62|106
1749904500000|2025-06-14 12:35:00|86.28|85.78|86.41|85.91|86.44|85.94|86.27|85.77|82
1749904800000|2025-06-14 12:40:00|86.42|85.92|86.24|85.74|86.42|85.92|86.18|85.68|128
1749905100000|2025-06-14 12:45:00|86.25|85.75|86.25|85.75|86.38|85.88|86.21|85.71|127
1749905400000|2025-06-14 12:50:00|86.26|85.76|86.3|85.8|86.31|85.81|86.2|85.7|134
1749905700000|2025-06-14 12:55:00|86.29|85.79|86.49|85.99|86.5|86|86.29|85.79|81
1749906000000|2025-06-14 13:00:00|86.5|86|86.66|86.16|86.71|86.21|86.45|85.95|92
1749906300000|2025-06-14 13:05:00|86.67|86.17|86.66|86.16|86.72|86.22|86.62|86.12|92
1749906600000|2025-06-14 13:10:00|86.67|86.17|86.7|86.2|86.71|86.21|86.67|86.17|60
1749906900000|2025-06-14 13:15:00|86.69|86.19|86.64|86.14|86.72|86.22|86.61|86.11|101
1749907200000|2025-06-14 13:20:00|86.65|86.15|86.63|86.13|86.71|86.21|86.62|86.12|103
1749907500000|2025-06-14 13:25:00|86.62|86.12|86.75|86.25|86.86|86.36|86.62|86.12|92
1749907800000|2025-06-14 13:30:00|86.74|86.24|86.57|86.07|86.74|86.24|86.54|86.04|84
1749908100000|2025-06-14 13:35:00|86.58|86.08|86.66|86.16|86.72|86.22|86.55|86.05|96
1749908400000|2025-06-14 13:40:00|86.65|86.15|86.5|86|86.66|86.16|86.48|85.98|99
1749908700000|2025-06-14 13:45:00|86.51|86.01|86.51|86.01|86.51|86.01|86.41|85.91|75
1749909000000|2025-06-14 13:50:00|86.52|86.02|86.59|86.09|86.66|86.16|86.52|86.02|104
1749909300000|2025-06-14 13:55:00|86.58|86.08|86.55|86.05|86.62|86.12|86.54|86.04|77
1749909600000|2025-06-14 14:00:00|86.56|86.06|86.41|85.91|86.57|86.07|86.41|85.91|98
1749909900000|2025-06-14 14:05:00|86.4|85.9|86.33|85.83|86.42|85.92|86.31|85.81|89
1749910200000|2025-06-14 14:10:00|86.32|85.82|86.34|85.84|86.38|85.88|86.3|85.8|54
1749910500000|2025-06-14 14:15:00|86.32|85.82|86.39|85.89|86.42|85.92|86.31|85.81|127
1749910800000|2025-06-14 14:20:00|86.4|85.9|86.35|85.85|86.41|85.91|86.35|85.85|70
1749911100000|2025-06-14 14:25:00|86.36|85.86|86.29|85.79|86.41|85.91|86.28|85.78|101
1749911400000|2025-06-14 14:30:00|86.31|85.81|86.22|85.72|86.33|85.83|86.22|85.72|60
1749911700000|2025-06-14 14:35:00|86.23|85.73|86.17|85.67|86.24|85.74|86.13|85.63|67
1749912000000|2025-06-14 14:40:00|86.16|85.66|86.15|85.65|86.24|85.74|86.13|85.63|70
1749912300000|2025-06-14 14:45:00|86.16|85.66|86.06|85.56|86.18|85.68|86.02|85.52|98
1749912600000|2025-06-14 14:50:00|86.05|85.55|86.06|85.56|86.13|85.63|86.03|85.53|102
1749912900000|2025-06-14 14:55:00|86.07|85.57|86.04|85.54|86.08|85.58|86.03|85.53|42
1749913200000|2025-06-14 15:00:00|86.05|85.55|86.13|85.63|86.15|85.65|86.03|85.53|56
1749913500000|2025-06-14 15:05:00|86.14|85.64|86.18|85.68|86.25|85.75|86.12|85.62|73
1749913800000|2025-06-14 15:10:00|86.17|85.67|86.13|85.63|86.22|85.72|86.1|85.6|96
1749914100000|2025-06-14 15:15:00|86.12|85.62|86.11|85.61|86.22|85.72|86.09|85.59|107
1749914400000|2025-06-14 15:20:00|86.1|85.6|85.98|85.48|86.12|85.62|85.92|85.42|72
1749914700000|2025-06-14 15:25:00|85.97|85.47|85.74|85.24|85.98|85.48|85.65|85.15|107
1749915000000|2025-06-14 15:30:00|85.73|85.23|85.57|85.07|85.73|85.23|85.52|85.02|193
1749915300000|2025-06-14 15:35:00|85.56|85.06|85.51|85.01|85.63|85.13|85.48|84.98|151
1749915600000|2025-06-14 15:40:00|85.5|85|85.4|84.9|85.54|85.04|85.37|84.87|147
1749915900000|2025-06-14 15:45:00|85.39|84.89|85.53|85.03|85.6|85.1|85.35|84.85|180
1749916200000|2025-06-14 15:50:00|85.52|85.02|85.54|85.04|85.6|85.1|85.49|84.99|159
1749916500000|2025-06-14 15:55:00|85.55|85.05|85.61|85.11|85.64|85.14|85.52|85.02|197
1749916800000|2025-06-14 16:00:00|85.59|85.09|85.7|85.2|85.73|85.23|85.55|85.05|101
1749917100000|2025-06-14 16:05:00|85.69|85.19|85.5|85|85.74|85.24|85.5|85|91
1749917400000|2025-06-14 16:10:00|85.49|84.99|85.4|84.9|85.49|84.99|85.34|84.84|157
1749917700000|2025-06-14 16:15:00|85.41|84.91|85.26|84.76|85.5|85|85.26|84.76|150
1749918000000|2025-06-14 16:20:00|85.27|84.77|85.23|84.73|85.38|84.88|85.16|84.66|148
1749918300000|2025-06-14 16:25:00|85.24|84.74|85.15|84.65|85.24|84.74|85.14|84.64|160
1749918600000|2025-06-14 16:30:00|85.16|84.66|84.99|84.49|85.2|84.7|84.98|84.48|191
1749918900000|2025-06-14 16:35:00|85|84.5|84.94|84.44|85.14|84.64|84.91|84.41|142
1749919200000|2025-06-14 16:40:00|84.95|84.45|84.8|84.3|84.99|84.49|84.8|84.3|216
1749919500000|2025-06-14 16:45:00|84.79|84.29|84.65|84.15|84.84|84.34|84.63|84.13|251
1749919800000|2025-06-14 16:50:00|84.63|84.13|84.66|84.16|84.76|84.26|84.5|84|281
1749920100000|2025-06-14 16:55:00|84.65|84.15|84.61|84.11|84.7|84.2|84.59|84.09|190
1749920400000|2025-06-14 17:00:00|84.62|84.12|84.8|84.3|84.82|84.32|84.57|84.07|234
1749920700000|2025-06-14 17:05:00|84.81|84.31|85.15|84.65|85.15|84.65|84.81|84.31|125
1749921000000|2025-06-14 17:10:00|85.14|84.64|85.06|84.56|85.14|84.64|85.05|84.55|159
1749921300000|2025-06-14 17:15:00|85.07|84.57|85.24|84.74|85.29|84.79|85.06|84.56|151
1749921600000|2025-06-14 17:20:00|85.23|84.73|85.21|84.71|85.29|84.79|85.14|84.64|150
1749921900000|2025-06-14 17:25:00|85.22|84.72|85.35|84.85|85.39|84.89|85.21|84.71|99
1749922200000|2025-06-14 17:30:00|85.36|84.86|85.15|84.65|85.4|84.9|85.12|84.62|110
1749922500000|2025-06-14 17:35:00|85.14|84.64|85.17|84.67|85.25|84.75|85.13|84.63|118
1749922800000|2025-06-14 17:40:00|85.16|84.66|84.99|84.49|85.18|84.68|84.92|84.42|102
1749923100000|2025-06-14 17:45:00|84.98|84.48|85.08|84.58|85.25|84.75|84.98|84.48|136
1749923400000|2025-06-14 17:50:00|85.09|84.59|85.14|84.64|85.24|84.74|85.09|84.59|88
1749923700000|2025-06-14 17:55:00|85.16|84.66|85.3|84.8|85.3|84.8|85.14|84.64|65
1749924000000|2025-06-14 18:00:00|85.31|84.81|85.39|84.89|85.4|84.9|85.29|84.79|95
1749924300000|2025-06-14 18:05:00|85.4|84.9|85.52|85.02|85.61|85.11|85.39|84.89|108
1749924600000|2025-06-14 18:10:00|85.53|85.03|85.43|84.93|85.61|85.11|85.43|84.93|133
1749924900000|2025-06-14 18:15:00|85.42|84.92|85.26|84.76|85.45|84.95|85.2|84.7|103
1749925200000|2025-06-14 18:20:00|85.25|84.75|85.08|84.58|85.25|84.75|85.08|84.58|106
1749925500000|2025-06-14 18:25:00|85.09|84.59|84.9|84.4|85.11|84.61|84.87|84.37|93
1749925800000|2025-06-14 18:30:00|84.91|84.41|84.75|84.25|84.91|84.41|84.65|84.15|164
1749926100000|2025-06-14 18:35:00|84.76|84.26|84.62|84.12|84.82|84.32|84.59|84.09|233
1749926400000|2025-06-14 18:40:00|84.61|84.11|84.67|84.17|84.68|84.18|84.57|84.07|212
1749926700000|2025-06-14 18:45:00|84.66|84.16|84.68|84.18|84.72|84.22|84.54|84.04|245
1749927000000|2025-06-14 18:50:00|84.69|84.19|84.88|84.38|84.88|84.38|84.64|84.14|214
1749927300000|2025-06-14 18:55:00|84.89|84.39|85|84.5|85.05|84.55|84.86|84.36|168
1749927600000|2025-06-14 19:00:00|85.01|84.51|84.97|84.47|85.07|84.57|84.89|84.39|202
1749927900000|2025-06-14 19:05:00|84.95|84.45|84.96|84.46|85.13|84.63|84.94|84.44|213
1749928200000|2025-06-14 19:10:00|84.95|84.45|85.12|84.62|85.15|84.65|84.91|84.41|200
1749928500000|2025-06-14 19:15:00|85.13|84.63|85.25|84.75|85.26|84.76|85.05|84.55|209
1749928800000|2025-06-14 19:20:00|85.24|84.74|85.23|84.73|85.31|84.81|85.2|84.7|139
1749929100000|2025-06-14 19:25:00|85.22|84.72|85.27|84.77|85.27|84.77|85.19|84.69|125
1749929400000|2025-06-14 19:30:00|85.28|84.78|85.36|84.86|85.39|84.89|85.26|84.76|135
1749929700000|2025-06-14 19:35:00|85.37|84.87|85.41|84.91|85.43|84.93|85.31|84.81|178
1749930000000|2025-06-14 19:40:00|85.4|84.9|85.38|84.88|85.49|84.99|85.35|84.85|131
1749930300000|2025-06-14 19:45:00|85.37|84.87|85.24|84.74|85.37|84.87|85.2|84.7|114
1749930600000|2025-06-14 19:50:00|85.23|84.73|85.14|84.64|85.23|84.73|85.08|84.58|172
1749930900000|2025-06-14 19:55:00|85.13|84.63|85.01|84.51|85.15|84.65|85.01|84.51|116
1749931200000|2025-06-14 20:00:00|85.02|84.52|84.87|84.37|85.1|84.6|84.86|84.36|156
1749931500000|2025-06-14 20:05:00|84.86|84.36|84.61|84.11|84.88|84.38|84.6|84.1|193
1749931800000|2025-06-14 20:10:00|84.6|84.1|84.58|84.08|84.72|84.22|84.52|84.02|193
1749932100000|2025-06-14 20:15:00|84.57|84.07|84.89|84.39|84.89|84.39|84.57|84.07|227
1749932400000|2025-06-14 20:20:00|84.9|84.4|84.84|84.34|85.02|84.52|84.77|84.27|173
1749932700000|2025-06-14 20:25:00|84.83|84.33|84.93|84.43|84.99|84.49|84.81|84.31|135
1749933000000|2025-06-14 20:30:00|84.94|84.44|84.99|84.49|85.07|84.57|84.93|84.43|147
1749933300000|2025-06-14 20:35:00|84.98|84.48|85.09|84.59|85.12|84.62|84.88|84.38|158
1749933600000|2025-06-14 20:40:00|85.08|84.58|85.22|84.72|85.25|84.75|85.05|84.55|101
1749933900000|2025-06-14 20:45:00|85.21|84.71|85.26|84.76|85.31|84.81|85.19|84.69|127
1749934200000|2025-06-14 20:50:00|85.25|84.75|85.09|84.59|85.29|84.79|85.09|84.59|93
1749934500000|2025-06-14 20:55:00|85.08|84.58|85.16|84.66|85.17|84.67|85.04|84.54|82
1749934800000|2025-06-14 21:00:00|85.17|84.67|85.08|84.58|85.17|84.67|85.04|84.54|109
1749935100000|2025-06-14 21:05:00|85.07|84.57|85.25|84.75|85.25|84.75|85.01|84.51|110
1749935400000|2025-06-14 21:10:00|85.26|84.76|85.31|84.81|85.32|84.82|85.19|84.69|93
1749935700000|2025-06-14 21:15:00|85.32|84.82|85.34|84.84|85.34|84.84|85.25|84.75|106
1749936000000|2025-06-14 21:20:00|85.35|84.85|85.26|84.76|85.59|85.09|85.24|84.74|85
1749936300000|2025-06-14 21:25:00|85.27|84.77|85.48|84.98|85.49|84.99|85.26|84.76|94
1749936600000|2025-06-14 21:30:00|85.49|84.99|85.36|84.86|85.55|85.05|85.34|84.84|71
1749936900000|2025-06-14 21:35:00|85.37|84.87|85.37|84.87|85.39|84.89|85.25|84.75|48
1749937200000|2025-06-14 21:40:00|85.36|84.86|85.48|84.98|85.5|85|85.36|84.86|57
1749937500000|2025-06-14 21:45:00|85.49|84.99|85.65|85.15|85.66|85.16|85.48|84.98|57
1749937800000|2025-06-14 21:50:00|85.64|85.14|85.64|85.14|85.69|85.19|85.62|85.12|43
1749938100000|2025-06-14 21:55:00|85.63|85.13|85.63|85.13|85.72|85.22|85.61|85.11|39
1749938400000|2025-06-14 22:00:00|85.64|85.14|85.65|85.15|85.68|85.18|85.53|85.03|108
1749938700000|2025-06-14 22:05:00|85.66|85.16|85.63|85.13|85.66|85.16|85.54|85.04|155
1749939000000|2025-06-14 22:10:00|85.62|85.12|85.61|85.11|85.65|85.15|85.53|85.03|74
1749939300000|2025-06-14 22:15:00|85.6|85.1|85.64|85.14|85.66|85.16|85.57|85.07|70
1749939600000|2025-06-14 22:20:00|85.63|85.13|85.64|85.14|85.65|85.15|85.58|85.08|56
1749939900000|2025-06-14 22:25:00|85.65|85.15|85.62|85.12|85.69|85.19|85.62|85.12|78
1749940200000|2025-06-14 22:30:00|85.63|85.13|85.5|85|85.63|85.13|85.4|84.9|96
1749940500000|2025-06-14 22:35:00|85.51|85.01|85.34|84.84|85.54|85.04|85.34|84.84|77
1749940800000|2025-06-14 22:40:00|85.32|84.82|85.29|84.79|85.35|84.85|85.28|84.78|57
1749941100000|2025-06-14 22:45:00|85.3|84.8|85.41|84.91|85.42|84.92|85.28|84.78|53
1749941400000|2025-06-14 22:50:00|85.4|84.9|85.45|84.95|85.48|84.98|85.4|84.9|73
1749941700000|2025-06-14 22:55:00|85.44|84.94|85.45|84.95|85.46|84.96|85.43|84.93|34
1749942000000|2025-06-14 23:00:00|85.44|84.94|85.37|84.87|85.44|84.94|85.36|84.86|51
1749942300000|2025-06-14 23:05:00|85.38|84.88|85.42|84.92|85.48|84.98|85.38|84.88|104
1749942600000|2025-06-14 23:10:00|85.41|84.91|85.44|84.94|85.53|85.03|85.41|84.91|63
1749942900000|2025-06-14 23:15:00|85.45|84.95|85.43|84.93|85.46|84.96|85.35|84.85|70
1749943200000|2025-06-14 23:20:00|85.44|84.94|85.38|84.88|85.45|84.95|85.38|84.88|88
1749943500000|2025-06-14 23:25:00|85.37|84.87|85.42|84.92|85.44|84.94|85.33|84.83|55
1749943800000|2025-06-14 23:30:00|85.43|84.93|85.48|84.98|85.48|84.98|85.39|84.89|97
1749944100000|2025-06-14 23:35:00|85.49|84.99|85.5|85|85.54|85.04|85.49|84.99|46
1749944400000|2025-06-14 23:40:00|85.49|84.99|85.62|85.12|85.62|85.12|85.49|84.99|50
1749944700000|2025-06-14 23:45:00|85.63|85.13|85.52|85.02|85.63|85.13|85.5|85|103
1749945000000|2025-06-14 23:50:00|85.51|85.01|85.51|85.01|85.57|85.07|85.51|85.01|45
1749945300000|2025-06-14 23:55:00|85.52|85.02|85.48|84.98|85.54|85.04|85.48|84.98|33
1749945600000|2025-06-15 00:00:00|85.49|84.99|85.37|84.87|85.49|84.99|85.37|84.87|54
1749945900000|2025-06-15 00:05:00|85.38|84.88|85.35|84.85|85.43|84.93|85.34|84.84|55
1749946200000|2025-06-15 00:10:00|85.34|84.84|85.45|84.95|85.47|84.97|85.34|84.84|43
1749946500000|2025-06-15 00:15:00|85.46|84.96|85.61|85.11|85.64|85.14|85.45|84.95|43
1749946800000|2025-06-15 00:20:00|85.6|85.1|85.55|85.05|85.65|85.15|85.55|85.05|100
1749947100000|2025-06-15 00:25:00|85.56|85.06|85.55|85.05|85.57|85.07|85.48|84.98|86
1749947400000|2025-06-15 00:30:00|85.54|85.04|85.65|85.15|85.66|85.16|85.47|84.97|73
1749947700000|2025-06-15 00:35:00|85.66|85.16|85.69|85.19|85.76|85.26|85.66|85.16|70
1749948000000|2025-06-15 00:40:00|85.68|85.18|85.7|85.2|85.75|85.25|85.67|85.17|62
1749948300000|2025-06-15 00:45:00|85.71|85.21|85.69|85.19|85.75|85.25|85.69|85.19|47
1749948600000|2025-06-15 00:50:00|85.7|85.2|85.84|85.34|85.92|85.42|85.69|85.19|94
1749948900000|2025-06-15 00:55:00|85.83|85.33|85.91|85.41|85.91|85.41|85.78|85.28|39
1749949200000|2025-06-15 01:00:00|85.9|85.4|85.98|85.48|85.99|85.49|85.9|85.4|88
1749949500000|2025-06-15 01:05:00|86|85.5|85.82|85.32|86|85.5|85.74|85.24|91
1749949800000|2025-06-15 01:10:00|85.81|85.31|85.81|85.31|85.83|85.33|85.75|85.25|80
1749950100000|2025-06-15 01:15:00|85.8|85.3|85.76|85.26|85.84|85.34|85.7|85.2|77
1749950400000|2025-06-15 01:20:00|85.75|85.25|85.77|85.27|85.77|85.27|85.69|85.19|105
1749950700000|2025-06-15 01:25:00|85.78|85.28|85.73|85.23|85.84|85.34|85.71|85.21|85
1749951000000|2025-06-15 01:30:00|85.72|85.22|85.53|85.03|85.75|85.25|85.51|85.01|103
1749951300000|2025-06-15 01:35:00|85.54|85.04|85.62|85.12|85.64|85.14|85.54|85.04|62
1749951600000|2025-06-15 01:40:00|85.63|85.13|85.7|85.2|85.7|85.2|85.57|85.07|54
1749951900000|2025-06-15 01:45:00|85.69|85.19|85.73|85.23|85.73|85.23|85.64|85.14|98
1749952200000|2025-06-15 01:50:00|85.72|85.22|85.72|85.22|85.8|85.3|85.65|85.15|81
1749952500000|2025-06-15 01:55:00|85.73|85.23|85.74|85.24|85.74|85.24|85.66|85.16|78
1749952800000|2025-06-15 02:00:00|85.75|85.25|85.85|85.35|85.85|85.35|85.71|85.21|72
1749953100000|2025-06-15 02:05:00|85.86|85.36|85.95|85.45|85.99|85.49|85.85|85.35|65
1749953400000|2025-06-15 02:10:00|85.94|85.44|86.05|85.55|86.06|85.56|85.93|85.43|57
1749953700000|2025-06-15 02:15:00|86.04|85.54|86|85.5|86.1|85.6|85.96|85.46|62
1749954000000|2025-06-15 02:20:00|86.01|85.51|86.11|85.61|86.12|85.62|86.01|85.51|46
1749954300000|2025-06-15 02:25:00|86.12|85.62|86.1|85.6|86.13|85.63|86.04|85.54|53
1749954600000|2025-06-15 02:30:00|86.11|85.61|86.05|85.55|86.11|85.61|85.99|85.49|55
1749954900000|2025-06-15 02:35:00|86.04|85.54|86.04|85.54|86.05|85.55|85.99|85.49|67
1749955200000|2025-06-15 02:40:00|86.05|85.55|86.02|85.52|86.05|85.55|85.98|85.48|60
1749955500000|2025-06-15 02:45:00|86.03|85.53|86.01|85.51|86.06|85.56|85.97|85.47|88
1749955800000|2025-06-15 02:50:00|86.02|85.52|85.93|85.43|86.02|85.52|85.87|85.37|69
1749956100000|2025-06-15 02:55:00|85.92|85.42|85.9|85.4|85.93|85.43|85.88|85.38|56
1749956400000|2025-06-15 03:00:00|85.91|85.41|85.93|85.43|85.95|85.45|85.9|85.4|65
1749956700000|2025-06-15 03:05:00|85.94|85.44|85.94|85.44|85.95|85.45|85.88|85.38|44
1749957000000|2025-06-15 03:10:00|85.93|85.43|86.05|85.55|86.08|85.58|85.93|85.43|39
1749957300000|2025-06-15 03:15:00|86.04|85.54|86.04|85.54|86.07|85.57|86.01|85.51|60
1749957600000|2025-06-15 03:20:00|86.05|85.55|86.04|85.54|86.05|85.55|86|85.5|54
1749957900000|2025-06-15 03:25:00|86.05|85.55|86.08|85.58|86.09|85.59|86.03|85.53|39
1749958200000|2025-06-15 03:30:00|86.07|85.57|86.06|85.56|86.08|85.58|85.99|85.49|75
1749958500000|2025-06-15 03:35:00|86.05|85.55|86.19|85.69|86.2|85.7|86.03|85.53|76
1749958800000|2025-06-15 03:40:00|86.18|85.68|86.19|85.69|86.24|85.74|86.17|85.67|31
1749959100000|2025-06-15 03:45:00|86.2|85.7|86.15|85.65|86.22|85.72|86.14|85.64|58
1749959400000|2025-06-15 03:50:00|86.17|85.67|86.15|85.65|86.21|85.71|86.13|85.63|77
1749959700000|2025-06-15 03:55:00|86.16|85.66|86.13|85.63|86.16|85.66|86.07|85.57|72
1749960000000|2025-06-15 04:00:00|86.12|85.62|86.12|85.62|86.15|85.65|86.09|85.59|33
1749960300000|2025-06-15 04:05:00|86.13|85.63|86.17|85.67|86.17|85.67|86.11|85.61|43
1749960600000|2025-06-15 04:10:00|86.16|85.66|86.22|85.72|86.22|85.72|86.15|85.65|30
1749960900000|2025-06-15 04:15:00|86.23|85.73|86.25|85.75|86.28|85.78|86.19|85.69|52
1749961200000|2025-06-15 04:20:00|86.26|85.76|86.29|85.79|86.29|85.79|86.22|85.72|72
1749961500000|2025-06-15 04:25:00|86.3|85.8|86.41|85.91|86.41|85.91|86.29|85.79|30
1749961800000|2025-06-15 04:30:00|86.42|85.92|86.46|85.96|86.46|85.96|86.36|85.86|22
1749962100000|2025-06-15 04:35:00|86.45|85.95|86.47|85.97|86.49|85.99|86.44|85.94|39
1749962400000|2025-06-15 04:40:00|86.46|85.96|86.42|85.92|86.49|85.99|86.32|85.82|81
1749962700000|2025-06-15 04:45:00|86.41|85.91|86.51|86.01|86.51|86.01|86.4|85.9|48
1749963000000|2025-06-15 04:50:00|86.5|86|86.42|85.92|86.5|86|86.42|85.92|73
1749963300000|2025-06-15 04:55:00|86.43|85.93|86.46|85.96|86.46|85.96|86.36|85.86|71
1749963600000|2025-06-15 05:00:00|86.45|85.95|86.39|85.89|86.45|85.95|86.38|85.88|86
1749963900000|2025-06-15 05:05:00|86.4|85.9|86.33|85.83|86.4|85.9|86.31|85.81|33
1749964200000|2025-06-15 05:10:00|86.35|85.85|86.25|85.75|86.35|85.85|86.25|85.75|51
1749964500000|2025-06-15 05:15:00|86.24|85.74|86.23|85.73|86.25|85.75|86.19|85.69|62
1749964800000|2025-06-15 05:20:00|86.24|85.74|86.15|85.65|86.25|85.75|86.14|85.64|50
1749965100000|2025-06-15 05:25:00|86.16|85.66|86.3|85.8|86.3|85.8|86.15|85.65|45
1749965400000|2025-06-15 05:30:00|86.31|85.81|86.3|85.8|86.32|85.82|86.26|85.76|68
1749965700000|2025-06-15 05:35:00|86.31|85.81|86.4|85.9|86.45|85.95|86.3|85.8|48
1749966000000|2025-06-15 05:40:00|86.41|85.91|86.44|85.94|86.44|85.94|86.39|85.89|42
1749966300000|2025-06-15 05:45:00|86.43|85.93|86.51|86.01|86.54|86.04|86.43|85.93|40
1749966600000|2025-06-15 05:50:00|86.5|86|86.51|86.01|86.56|86.06|86.47|85.97|50
1749966900000|2025-06-15 05:55:00|86.5|86|86.49|85.99|86.52|86.02|86.46|85.96|36
1749967200000|2025-06-15 06:00:00|86.5|86|86.41|85.91|86.56|86.06|86.4|85.9|83
1749967500000|2025-06-15 06:05:00|86.42|85.92|86.31|85.81|86.42|85.92|86.3|85.8|49
1749967800000|2025-06-15 06:10:00|86.32|85.82|86.27|85.77|86.32|85.82|86.24|85.74|67
1749968100000|2025-06-15 06:15:00|86.28|85.78|86.23|85.73|86.29|85.79|86.22|85.72|91
1749968400000|2025-06-15 06:20:00|86.24|85.74|86.11|85.61|86.24|85.74|86.1|85.6|68
1749968700000|2025-06-15 06:25:00|86.1|85.6|86.06|85.56|86.11|85.61|86.04|85.54|59
1749969000000|2025-06-15 06:30:00|86.05|85.55|85.98|85.48|86.07|85.57|85.98|85.48|48
1749969300000|2025-06-15 06:35:00|85.97|85.47|86.06|85.56|86.07|85.57|85.97|85.47|63
1749969600000|2025-06-15 06:40:00|86.05|85.55|86.1|85.6|86.1|85.6|86.04|85.54|26
1749969900000|2025-06-15 06:45:00|86.11|85.61|86.07|85.57|86.12|85.62|86.02|85.52|54
1749970200000|2025-06-15 06:50:00|86.08|85.58|86.04|85.54|86.08|85.58|86.02|85.52|51
1749970500000|2025-06-15 06:55:00|86.03|85.53|85.97|85.47|86.04|85.54|85.97|85.47|23
1749970800000|2025-06-15 07:00:00|85.96|85.46|85.87|85.37|85.96|85.46|85.86|85.36|40
1749971100000|2025-06-15 07:05:00|85.86|85.36|85.7|85.2|85.86|85.36|85.7|85.2|61
1749971400000|2025-06-15 07:10:00|85.71|85.21|85.83|85.33|85.83|85.33|85.66|85.16|72
1749971700000|2025-06-15 07:15:00|85.82|85.32|85.77|85.27|85.82|85.32|85.72|85.22|79
1749972000000|2025-06-15 07:20:00|85.76|85.26|85.81|85.31|85.86|85.36|85.75|85.25|57
1749972300000|2025-06-15 07:25:00|85.82|85.32|85.81|85.31|85.85|85.35|85.76|85.26|57
1749972600000|2025-06-15 07:30:00|85.8|85.3|85.72|85.22|85.82|85.32|85.69|85.19|75
1749972900000|2025-06-15 07:35:00|85.71|85.21|85.72|85.22|85.82|85.32|85.69|85.19|52
1749973200000|2025-06-15 07:40:00|85.73|85.23|85.82|85.32|85.83|85.33|85.73|85.23|46
1749973500000|2025-06-15 07:45:00|85.81|85.31|85.86|85.36|85.88|85.38|85.8|85.3|50
1749973800000|2025-06-15 07:50:00|85.85|85.35|85.87|85.37|85.88|85.38|85.83|85.33|45
1749974100000|2025-06-15 07:55:00|85.88|85.38|85.8|85.3|85.88|85.38|85.8|85.3|34
1749974400000|2025-06-15 08:00:00|85.81|85.31|85.67|85.17|85.82|85.32|85.67|85.17|24
1749974700000|2025-06-15 08:05:00|85.66|85.16|85.52|85.02|85.66|85.16|85.49|84.99|75
1749975000000|2025-06-15 08:10:00|85.51|85.01|85.59|85.09|85.6|85.1|85.5|85|95
1749975300000|2025-06-15 08:15:00|85.58|85.08|85.53|85.03|85.64|85.14|85.53|85.03|47
1749975600000|2025-06-15 08:20:00|85.54|85.04|85.63|85.13|85.64|85.14|85.54|85.04|80
1749975900000|2025-06-15 08:25:00|85.64|85.14|85.6|85.1|85.65|85.15|85.59|85.09|27
1749976200000|2025-06-15 08:30:00|85.61|85.11|85.55|85.05|85.63|85.13|85.54|85.04|54
1749976500000|2025-06-15 08:35:00|85.53|85.03|85.51|85.01|85.55|85.05|85.51|85.01|85
1749976800000|2025-06-15 08:40:00|85.5|85|85.57|85.07|85.58|85.08|85.5|85|25
1749977100000|2025-06-15 08:45:00|85.56|85.06|85.54|85.04|85.56|85.06|85.51|85.01|41
1749977400000|2025-06-15 08:50:00|85.55|85.05|85.58|85.08|85.6|85.1|85.53|85.03|82
1749977700000|2025-06-15 08:55:00|85.57|85.07|85.57|85.07|85.59|85.09|85.56|85.06|77
1749978000000|2025-06-15 09:00:00|85.56|85.06|85.51|85.01|85.57|85.07|85.5|85|86
1749978300000|2025-06-15 09:05:00|85.5|85|85.66|85.16|85.77|85.27|85.5|85|83
1749978600000|2025-06-15 09:10:00|85.67|85.17|85.54|85.04|85.7|85.2|85.52|85.02|108
1749978900000|2025-06-15 09:15:00|85.55|85.05|85.43|84.93|85.56|85.06|85.42|84.92|65
1749979200000|2025-06-15 09:20:00|85.42|84.92|85.55|85.05|85.57|85.07|85.41|84.91|101
1749979500000|2025-06-15 09:25:00|85.54|85.04|85.57|85.07|85.6|85.1|85.5|85|97
1749979800000|2025-06-15 09:30:00|85.58|85.08|85.49|84.99|85.6|85.1|85.45|84.95|87
1749980100000|2025-06-15 09:35:00|85.48|84.98|85.46|84.96|85.49|84.99|85.38|84.88|71
1749980400000|2025-06-15 09:40:00|85.47|84.97|85.54|85.04|85.58|85.08|85.43|84.93|86
1749980700000|2025-06-15 09:45:00|85.53|85.03|85.48|84.98|85.57|85.07|85.48|84.98|94
1749981000000|2025-06-15 09:50:00|85.49|84.99|85.39|84.89|85.49|84.99|85.35|84.85|90
1749981300000|2025-06-15 09:55:00|85.4|84.9|85.35|84.85|85.42|84.92|85.32|84.82|94
1749981600000|2025-06-15 10:00:00|85.34|84.84|85.52|85.02|85.52|85.02|85.34|84.84|68
1749981900000|2025-06-15 10:05:00|85.53|85.03|85.58|85.08|85.6|85.1|85.53|85.03|77
1749982200000|2025-06-15 10:10:00|85.57|85.07|85.67|85.17|85.69|85.19|85.57|85.07|69
1749982500000|2025-06-15 10:15:00|85.68|85.18|85.58|85.08|85.71|85.21|85.57|85.07|72
1749982800000|2025-06-15 10:20:00|85.57|85.07|85.62|85.12|85.65|85.15|85.55|85.05|88
1749983100000|2025-06-15 10:25:00|85.61|85.11|85.55|85.05|85.62|85.12|85.5|85|71
1749983400000|2025-06-15 10:30:00|85.54|85.04|85.59|85.09|85.63|85.13|85.53|85.03|66
1749983700000|2025-06-15 10:35:00|85.58|85.08|85.62|85.12|85.62|85.12|85.57|85.07|97
1749984000000|2025-06-15 10:40:00|85.61|85.11|85.77|85.27|85.77|85.27|85.61|85.11|73
1749984300000|2025-06-15 10:45:00|85.76|85.26|85.79|85.29|85.82|85.32|85.72|85.22|58
1749984600000|2025-06-15 10:50:00|85.8|85.3|85.72|85.22|85.8|85.3|85.71|85.21|30
1749984900000|2025-06-15 10:55:00|85.71|85.21|85.7|85.2|85.72|85.22|85.61|85.11|76
1749985200000|2025-06-15 11:00:00|85.69|85.19|85.72|85.22|85.76|85.26|85.69|85.19|80
1749985500000|2025-06-15 11:05:00|85.71|85.21|85.69|85.19|85.81|85.31|85.67|85.17|92
1749985800000|2025-06-15 11:10:00|85.7|85.2|85.71|85.21|85.8|85.3|85.7|85.2|71
1749986100000|2025-06-15 11:15:00|85.72|85.22|85.63|85.13|85.76|85.26|85.62|85.12|121
1749986400000|2025-06-15 11:20:00|85.62|85.12|85.62|85.12|85.63|85.13|85.56|85.06|51
1749986700000|2025-06-15 11:25:00|85.61|85.11|85.5|85|85.62|85.12|85.5|85|52
1749987000000|2025-06-15 11:30:00|85.49|84.99|85.41|84.91|85.49|84.99|85.38|84.88|55
1749987300000|2025-06-15 11:35:00|85.42|84.92|85.48|84.98|85.49|84.99|85.42|84.92|43
1749987600000|2025-06-15 11:40:00|85.47|84.97|85.44|84.94|85.47|84.97|85.38|84.88|41
1749987900000|2025-06-15 11:45:00|85.45|84.95|85.5|85|85.5|85|85.4|84.9|50
1749988200000|2025-06-15 11:50:00|85.51|85.01|85.68|85.18|85.73|85.23|85.51|85.01|66
1749988500000|2025-06-15 11:55:00|85.69|85.19|85.62|85.12|85.71|85.21|85.58|85.08|39
1749988800000|2025-06-15 12:00:00|85.63|85.13|85.6|85.1|85.65|85.15|85.58|85.08|51
1749989100000|2025-06-15 12:05:00|85.61|85.11|85.77|85.27|85.79|85.29|85.58|85.08|109
1749989400000|2025-06-15 12:10:00|85.78|85.28|85.74|85.24|85.85|85.35|85.74|85.24|56
1749989700000|2025-06-15 12:15:00|85.75|85.25|85.81|85.31|85.85|85.35|85.73|85.23|67
1749990000000|2025-06-15 12:20:00|85.8|85.3|85.76|85.26|85.8|85.3|85.76|85.26|53
1749990300000|2025-06-15 12:25:00|85.75|85.25|85.69|85.19|85.75|85.25|85.67|85.17|35
1749990600000|2025-06-15 12:30:00|85.7|85.2|85.82|85.32|85.82|85.32|85.69|85.19|59
1749990900000|2025-06-15 12:35:00|85.81|85.31|85.84|85.34|85.9|85.4|85.81|85.31|54
1749991200000|2025-06-15 12:40:00|85.85|85.35|85.84|85.34|85.89|85.39|85.81|85.31|56
1749991500000|2025-06-15 12:45:00|85.85|85.35|85.96|85.46|85.96|85.46|85.84|85.34|56
1749991800000|2025-06-15 12:50:00|85.97|85.47|86.07|85.57|86.07|85.57|85.97|85.47|65
1749992100000|2025-06-15 12:55:00|86.08|85.58|86.19|85.69|86.2|85.7|86.08|85.58|71
1749992400000|2025-06-15 13:00:00|86.18|85.68|86.15|85.65|86.22|85.72|86.12|85.62|60
1749992700000|2025-06-15 13:05:00|86.14|85.64|86.34|85.84|86.38|85.88|86.09|85.59|107
1749993000000|2025-06-15 13:10:00|86.33|85.83|86.29|85.79|86.35|85.85|86.27|85.77|66
1749993300000|2025-06-15 13:15:00|86.28|85.78|86.29|85.79|86.35|85.85|86.27|85.77|64
1749993600000|2025-06-15 13:20:00|86.3|85.8|86.39|85.89|86.39|85.89|86.29|85.79|60
1749993900000|2025-06-15 13:25:00|86.4|85.9|86.46|85.96|86.47|85.97|86.34|85.84|74
1749994200000|2025-06-15 13:30:00|86.45|85.95|86.54|86.04|86.55|86.05|86.4|85.9|129
1749994500000|2025-06-15 13:35:00|86.53|86.03|86.39|85.89|86.53|86.03|86.37|85.87|91
1749994800000|2025-06-15 13:40:00|86.38|85.88|86.6|86.1|86.6|86.1|86.37|85.87|94
1749995100000|2025-06-15 13:45:00|86.61|86.11|86.63|86.13|86.63|86.13|86.58|86.08|66
1749995400000|2025-06-15 13:50:00|86.64|86.14|86.69|86.19|86.71|86.21|86.62|86.12|86
1749995700000|2025-06-15 13:55:00|86.7|86.2|86.6|86.1|86.73|86.23|86.59|86.09|88
1749996000000|2025-06-15 14:00:00|86.61|86.11|86.27|85.77|86.62|86.12|86.26|85.76|86
1749996300000|2025-06-15 14:05:00|86.26|85.76|86.41|85.91|86.41|85.91|86.23|85.73|62
1749996600000|2025-06-15 14:10:00|86.42|85.92|86.41|85.91|86.44|85.94|86.37|85.87|83
1749996900000|2025-06-15 14:15:00|86.42|85.92|86.21|85.71|86.44|85.94|86.17|85.67|90
1749997200000|2025-06-15 14:20:00|86.2|85.7|86.3|85.8|86.36|85.86|86.18|85.68|66
1749997500000|2025-06-15 14:25:00|86.31|85.81|86.32|85.82|86.34|85.84|86.24|85.74|58
1749997800000|2025-06-15 14:30:00|86.33|85.83|86.34|85.84|86.34|85.84|86.19|85.69|89
1749998100000|2025-06-15 14:35:00|86.35|85.85|86.64|86.14|86.64|86.14|86.35|85.85|55
1749998400000|2025-06-15 14:40:00|86.63|86.13|86.55|86.05|86.64|86.14|86.44|85.94|79
1749998700000|2025-06-15 14:45:00|86.56|86.06|86.79|86.29|86.81|86.31|86.52|86.02|115
1749999000000|2025-06-15 14:50:00|86.78|86.28|86.81|86.31|86.87|86.37|86.77|86.27|90
1749999300000|2025-06-15 14:55:00|86.82|86.32|86.76|86.26|86.84|86.34|86.74|86.24|81
1749999600000|2025-06-15 15:00:00|86.77|86.27|86.49|85.99|86.77|86.27|86.45|85.95|99
1749999900000|2025-06-15 15:05:00|86.5|86|86.63|86.13|86.63|86.13|86.5|86|96
1750000200000|2025-06-15 15:10:00|86.62|86.12|86.66|86.16|86.69|86.19|86.58|86.08|109
1750000500000|2025-06-15 15:15:00|86.67|86.17|86.61|86.11|86.75|86.25|86.58|86.08|73
1750000800000|2025-06-15 15:20:00|86.59|86.09|86.64|86.14|86.64|86.14|86.52|86.02|94
1750001100000|2025-06-15 15:25:00|86.65|86.15|86.66|86.16|86.7|86.2|86.64|86.14|81
1750001400000|2025-06-15 15:30:00|86.65|86.15|86.6|86.1|86.66|86.16|86.57|86.07|75
1750001700000|2025-06-15 15:35:00|86.59|86.09|86.57|86.07|86.6|86.1|86.5|86|56
1750002000000|2025-06-15 15:40:00|86.58|86.08|86.49|85.99|86.66|86.16|86.49|85.99|60
1750002300000|2025-06-15 15:45:00|86.48|85.98|86.51|86.01|86.53|86.03|86.45|85.95|82
1750002600000|2025-06-15 15:50:00|86.52|86.02|86.56|86.06|86.61|86.11|86.48|85.98|59
1750002900000|2025-06-15 15:55:00|86.55|86.05|86.41|85.91|86.55|86.05|86.41|85.91|42
1750003200000|2025-06-15 16:00:00|86.42|85.92|86.55|86.05|86.56|86.06|86.41|85.91|94
1750003500000|2025-06-15 16:05:00|86.56|86.06|86.51|86.01|86.6|86.1|86.48|85.98|71
1750003800000|2025-06-15 16:10:00|86.5|86|86.45|85.95|86.54|86.04|86.44|85.94|57
1750004100000|2025-06-15 16:15:00|86.44|85.94|86.22|85.72|86.45|85.95|86.17|85.67|54
1750004400000|2025-06-15 16:20:00|86.23|85.73|86.26|85.76|86.31|85.81|86.18|85.68|53
1750004700000|2025-06-15 16:25:00|86.27|85.77|86.27|85.77|86.27|85.77|86.17|85.67|65
1750005000000|2025-06-15 16:30:00|86.28|85.78|86.23|85.73|86.31|85.81|86.17|85.67|70
1750005300000|2025-06-15 16:35:00|86.24|85.74|86.38|85.88|86.39|85.89|86.21|85.71|57
1750005600000|2025-06-15 16:40:00|86.37|85.87|86.5|86|86.53|86.03|86.31|85.81|89
1750005900000|2025-06-15 16:45:00|86.51|86.01|86.49|85.99|86.51|86.01|86.38|85.88|76
1750006200000|2025-06-15 16:50:00|86.48|85.98|86.44|85.94|86.48|85.98|86.37|85.87|93
1750006500000|2025-06-15 16:55:00|86.43|85.93|86.41|85.91|86.46|85.96|86.39|85.89|79
1750006800000|2025-06-15 17:00:00|86.4|85.9|86.18|85.68|86.4|85.9|86.18|85.68|97
1750007100000|2025-06-15 17:05:00|86.19|85.69|86.14|85.64|86.23|85.73|86.14|85.64|96
1750007400000|2025-06-15 17:10:00|86.13|85.63|86.1|85.6|86.18|85.68|86.09|85.59|93
1750007700000|2025-06-15 17:15:00|86.11|85.61|86.16|85.66|86.16|85.66|86.07|85.57|78
1750008000000|2025-06-15 17:20:00|86.17|85.67|86.2|85.7|86.28|85.78|86.15|85.65|72
1750008300000|2025-06-15 17:25:00|86.19|85.69|86.28|85.78|86.29|85.79|86.16|85.66|92
1750008600000|2025-06-15 17:30:00|86.29|85.79|86.3|85.8|86.4|85.9|86.23|85.73|105
1750008900000|2025-06-15 17:35:00|86.29|85.79|86.39|85.89|86.41|85.91|86.29|85.79|96
1750009200000|2025-06-15 17:40:00|86.38|85.88|86.47|85.97|86.47|85.97|86.36|85.86|102
1750009500000|2025-06-15 17:45:00|86.46|85.96|86.45|85.95|86.48|85.98|86.38|85.88|62
1750009800000|2025-06-15 17:50:00|86.46|85.96|86.37|85.87|86.52|86.02|86.37|85.87|76
1750010100000|2025-06-15 17:55:00|86.38|85.88|86.37|85.87|86.39|85.89|86.37|85.87|14
1750010400000|2025-06-15 18:00:00|86.38|85.88|86.22|85.72|86.38|85.88|86.19|85.69|53
1750010700000|2025-06-15 18:05:00|86.21|85.71|86.03|85.53|86.21|85.71|85.99|85.49|40
1750011000000|2025-06-15 18:10:00|86.02|85.52|86.1|85.6|86.12|85.62|86.01|85.51|34
1750011300000|2025-06-15 18:15:00|86.09|85.59|85.97|85.47|86.09|85.59|85.94|85.44|64
1750011600000|2025-06-15 18:20:00|85.96|85.46|85.91|85.41|85.98|85.48|85.9|85.4|63
1750011900000|2025-06-15 18:25:00|85.9|85.4|86.04|85.54|86.06|85.56|85.9|85.4|61
1750012200000|2025-06-15 18:30:00|86.03|85.53|86.08|85.58|86.11|85.61|85.95|85.45|41
1750012500000|2025-06-15 18:35:00|86.09|85.59|86.08|85.58|86.13|85.63|86.07|85.57|40
1750012800000|2025-06-15 18:40:00|86.09|85.59|86.18|85.68|86.24|85.74|86.07|85.57|69
1750013100000|2025-06-15 18:45:00|86.17|85.67|86.2|85.7|86.2|85.7|86.12|85.62|59
1750013400000|2025-06-15 18:50:00|86.21|85.71|86.18|85.68|86.22|85.72|86.09|85.59|78
1750013700000|2025-06-15 18:55:00|86.17|85.67|86.2|85.7|86.2|85.7|86.15|85.65|38
1750014000000|2025-06-15 19:00:00|86.21|85.71|86.18|85.68|86.23|85.73|86.18|85.68|48
1750014300000|2025-06-15 19:05:00|86.17|85.67|86.42|85.92|86.42|85.92|86.15|85.65|123
1750014600000|2025-06-15 19:10:00|86.41|85.91|86.56|86.06|86.56|86.06|86.41|85.91|43
1750014900000|2025-06-15 19:15:00|86.57|86.07|86.44|85.94|86.62|86.12|86.41|85.91|85
1750015200000|2025-06-15 19:20:00|86.43|85.93|86.47|85.97|86.52|86.02|86.43|85.93|59
1750015500000|2025-06-15 19:25:00|86.45|85.95|86.4|85.9|86.45|85.95|86.39|85.89|32
1750015800000|2025-06-15 19:30:00|86.41|85.91|87.01|85.31|87.02|85.93|86.35|85.22|55
1750016100000|2025-06-15 19:35:00|87|85.3|87.01|85.31|87.11|85.41|86.94|85.24|130
1750016400000|2025-06-15 19:40:00|87|85.3|86.76|85.06|87.08|85.38|86.71|85.01|234
1750016700000|2025-06-15 19:45:00|86.75|85.05|86.98|85.28|86.98|85.28|86.7|85|143
1750017000000|2025-06-15 19:50:00|86.97|85.27|86.82|85.12|86.98|85.28|86.82|85.12|129
1750017300000|2025-06-15 19:55:00|86.83|85.13|87|85.3|87|85.3|86.81|85.11|98
1750017600000|2025-06-15 20:00:00|87.01|85.31|86.89|85.19|87.05|85.35|86.89|85.19|97
1750017900000|2025-06-15 20:05:00|86.88|85.18|86.86|85.16|86.88|85.18|86.65|84.95|116
1750018200000|2025-06-15 20:10:00|86.85|85.15|86.66|84.96|86.85|85.15|86.66|84.96|118
1750018500000|2025-06-15 20:15:00|86.65|84.95|86.46|84.76|86.65|84.95|86.45|84.75|111
1750018800000|2025-06-15 20:20:00|86.47|84.77|86.37|84.67|86.49|84.79|86.33|84.63|95
1750019100000|2025-06-15 20:25:00|86.38|84.68|86.32|84.62|86.43|84.73|86.29|84.59|125
1750019400000|2025-06-15 20:30:00|86.31|84.61|86.48|84.78|86.55|84.85|86.27|84.57|92
1750019700000|2025-06-15 20:35:00|86.49|84.79|86.15|84.45|86.5|84.8|86.09|84.39|145
1750020000000|2025-06-15 20:40:00|86.14|84.44|86.09|84.39|86.15|84.45|86.06|84.36|126
1750020300000|2025-06-15 20:45:00|86.08|84.38|86.15|84.45|86.19|84.49|86.03|84.33|123
1750020600000|2025-06-15 20:50:00|86.14|84.44|86.19|84.49|86.26|84.56|86.04|84.34|154
1750020900000|2025-06-15 20:55:00|86.2|84.5|86.18|84.48|86.21|84.51|85.99|84.29|173
1750021200000|2025-06-15 21:00:00|86.17|84.47|85.62|85.12|86.2|85.12|85.54|84.35|163
1750021500000|2025-06-15 21:05:00|85.61|85.11|85.41|84.91|85.63|85.13|85.4|84.9|126
1750021800000|2025-06-15 21:10:00|85.4|84.9|85.34|84.84|85.43|84.93|85.22|84.72|168
1750022100000|2025-06-15 21:15:00|85.35|84.85|85.55|85.05|85.58|85.08|85.34|84.84|171
1750022400000|2025-06-15 21:20:00|85.54|85.04|85.55|85.05|85.62|85.12|85.51|85.01|132
1750022700000|2025-06-15 21:25:00|85.54|85.04|85.65|85.15|85.65|85.15|85.37|84.87|93
1750023000000|2025-06-15 21:30:00|85.66|85.16|85.59|85.09|85.68|85.18|85.57|85.07|89
1750023300000|2025-06-15 21:35:00|85.58|85.08|85.55|85.05|85.71|85.21|85.43|84.93|137
1750023600000|2025-06-15 21:40:00|85.56|85.06|85.54|85.04|85.59|85.09|85.51|85.01|94
1750023900000|2025-06-15 21:45:00|85.53|85.03|85.63|85.13|85.63|85.13|85.53|85.03|59
1750024200000|2025-06-15 21:50:00|85.64|85.14|85.71|85.21|85.71|85.21|85.63|85.13|96
1750024500000|2025-06-15 21:55:00|85.72|85.22|85.75|85.25|85.76|85.26|85.68|85.18|38
1750024800000|2025-06-15 22:00:00|85.74|85.24|86.04|85.54|86.17|85.67|85.7|85.2|216
1750025100000|2025-06-15 22:05:00|86.05|85.55|86.14|85.64|86.31|85.81|85.98|85.48|230
1750025400000|2025-06-15 22:10:00|86.15|85.65|86.32|85.82|86.32|85.82|86.07|85.57|166
1750025700000|2025-06-15 22:15:00|86.34|85.84|86.3|85.8|86.35|85.85|86.23|85.73|222
1750026000000|2025-06-15 22:20:00|86.31|85.81|86.41|85.91|86.41|85.91|86.29|85.79|145
1750026300000|2025-06-15 22:25:00|86.42|85.92|86.47|85.97|86.52|86.02|86.34|85.84|133
1750026600000|2025-06-15 22:30:00|86.46|85.96|86.37|85.87|86.52|86.02|86.34|85.84|114
1750026900000|2025-06-15 22:35:00|86.36|85.86|86.14|85.64|86.38|85.88|86.14|85.64|71
1750027200000|2025-06-15 22:40:00|86.13|85.63|86.23|85.73|86.24|85.74|86.08|85.58|81
1750027500000|2025-06-15 22:45:00|86.22|85.72|86.36|85.86|86.5|86|86.22|85.72|104
1750027800000|2025-06-15 22:50:00|86.37|85.87|86.45|85.95|86.54|86.04|86.36|85.86|103
1750028100000|2025-06-15 22:55:00|86.46|85.96|86.41|85.91|86.53|86.03|86.37|85.87|72
1750028400000|2025-06-15 23:00:00|86.42|85.92|86.49|85.99|86.5|86|86.39|85.89|78
1750028700000|2025-06-15 23:05:00|86.5|86|86.53|86.03|86.59|86.09|86.5|86|80
1750029000000|2025-06-15 23:10:00|86.52|86.02|86.31|85.81|86.55|86.05|86.31|85.81|78
1750029300000|2025-06-15 23:15:00|86.32|85.82|86.51|86.01|86.51|86.01|86.31|85.81|98
1750029600000|2025-06-15 23:20:00|86.52|86.02|86.45|85.95|86.56|86.06|86.38|85.88|98
1750029900000|2025-06-15 23:25:00|86.46|85.96|86.47|85.97|86.5|86|86.44|85.94|75
1750030200000|2025-06-15 23:30:00|86.48|85.98|86.54|86.04|86.55|86.05|86.48|85.98|71
1750030500000|2025-06-15 23:35:00|86.55|86.05|86.53|86.03|86.63|86.13|86.52|86.02|80
1750030800000|2025-06-15 23:40:00|86.52|86.02|86.62|86.12|86.64|86.14|86.52|86.02|69
1750031100000|2025-06-15 23:45:00|86.63|86.13|86.55|86.05|86.63|86.13|86.52|86.02|71
1750031400000|2025-06-15 23:50:00|86.56|86.06|86.54|86.04|86.59|86.09|86.5|86|77
1750031700000|2025-06-15 23:55:00|86.55|86.05|86.59|86.09|86.63|86.13|86.55|86.05|67
1750032000000|2025-06-16 00:00:00|86.58|86.08|86.47|85.97|86.59|86.09|86.41|85.91|105
1750032300000|2025-06-16 00:05:00|86.48|85.98|86.51|86.01|86.57|86.07|86.46|85.96|121
1750032600000|2025-06-16 00:10:00|86.52|86.02|86.58|86.08|86.6|86.1|86.49|85.99|119
1750032900000|2025-06-16 00:15:00|86.57|86.07|86.39|85.89|86.6|86.1|86.34|85.84|88
1750033200000|2025-06-16 00:20:00|86.4|85.9|86.45|85.95|86.48|85.98|86.35|85.85|98
1750033500000|2025-06-16 00:25:00|86.44|85.94|86.59|86.09|86.78|86.28|86.44|85.94|122
1750033800000|2025-06-16 00:30:00|86.58|86.08|86.58|86.08|86.68|86.18|86.4|85.9|184
1750034100000|2025-06-16 00:35:00|86.57|86.07|86.58|86.08|86.73|86.23|86.52|86.02|174
1750034400000|2025-06-16 00:40:00|86.57|86.07|86.56|86.06|86.64|86.14|86.42|85.92|154
1750034700000|2025-06-16 00:45:00|86.57|86.07|86.35|85.85|86.64|86.14|86.35|85.85|171
1750035000000|2025-06-16 00:50:00|86.34|85.84|86.27|85.77|86.34|85.84|86.18|85.68|83
1750035300000|2025-06-16 00:55:00|86.26|85.76|86.44|85.94|86.48|85.98|86.22|85.72|100
1750035600000|2025-06-16 01:00:00|86.43|85.93|86.3|85.8|86.48|85.98|86.26|85.76|109
1750035900000|2025-06-16 01:05:00|86.28|85.78|86.1|85.6|86.31|85.81|85.94|85.44|128
1750036200000|2025-06-16 01:10:00|86.09|85.59|85.95|85.45|86.19|85.69|85.92|85.42|84
1750036500000|2025-06-16 01:15:00|85.94|85.44|85.93|85.43|85.95|85.45|85.81|85.31|101
1750036800000|2025-06-16 01:20:00|85.94|85.44|85.97|85.47|86.04|85.54|85.84|85.34|123
1750037100000|2025-06-16 01:25:00|85.98|85.48|85.91|85.41|86|85.5|85.87|85.37|97
1750037400000|2025-06-16 01:30:00|85.9|85.4|85.88|85.38|85.92|85.42|85.66|85.16|88
1750037700000|2025-06-16 01:35:00|85.87|85.37|86.34|85.84|86.37|85.87|85.84|85.34|155
1750038000000|2025-06-16 01:40:00|86.35|85.85|86.45|85.95|86.54|86.04|86.31|85.81|161
1750038300000|2025-06-16 01:45:00|86.46|85.96|86.41|85.91|86.61|86.11|86.4|85.9|162
1750038600000|2025-06-16 01:50:00|86.42|85.92|86.81|86.31|86.83|86.33|86.42|85.92|163
1750038900000|2025-06-16 01:55:00|86.82|86.32|86.97|86.47|87.06|86.56|86.82|86.32|139
1750039200000|2025-06-16 02:00:00|86.99|86.49|87.13|86.63|87.14|86.64|86.98|86.48|161
1750039500000|2025-06-16 02:05:00|87.14|86.64|87.32|86.82|87.33|86.83|87.12|86.62|205
1750039800000|2025-06-16 02:10:00|87.33|86.83|87.3|86.8|87.33|86.83|87.21|86.71|133
1750040100000|2025-06-16 02:15:00|87.29|86.79|87.21|86.71|87.34|86.84|87.14|86.64|228
1750040400000|2025-06-16 02:20:00|87.2|86.7|86.95|86.45|87.22|86.72|86.93|86.43|129
1750040700000|2025-06-16 02:25:00|86.96|86.46|87.01|86.51|87.05|86.55|86.9|86.4|135
1750041000000|2025-06-16 02:30:00|87|86.5|86.79|86.29|87.02|86.52|86.78|86.28|108
1750041300000|2025-06-16 02:35:00|86.78|86.28|86.93|86.43|86.95|86.45|86.78|86.28|153
1750041600000|2025-06-16 02:40:00|86.92|86.42|87.02|86.52|87.05|86.55|86.9|86.4|125
1750041900000|2025-06-16 02:45:00|87.03|86.53|87.09|86.59|87.1|86.6|86.98|86.48|105
1750042200000|2025-06-16 02:50:00|87.1|86.6|87.05|86.55|87.18|86.68|87|86.5|154
1750042500000|2025-06-16 02:55:00|87.04|86.54|87.11|86.61|87.2|86.7|87.01|86.51|110
1750042800000|2025-06-16 03:00:00|87.12|86.62|86.91|86.41|87.15|86.65|86.86|86.36|101
1750043100000|2025-06-16 03:05:00|86.9|86.4|86.82|86.32|86.98|86.48|86.81|86.31|88
1750043400000|2025-06-16 03:10:00|86.81|86.31|86.89|86.39|86.95|86.45|86.79|86.29|96
1750043700000|2025-06-16 03:15:00|86.88|86.38|86.83|86.33|86.93|86.43|86.82|86.32|97
1750044000000|2025-06-16 03:20:00|86.84|86.34|86.85|86.35|86.85|86.35|86.71|86.21|91
1750044300000|2025-06-16 03:25:00|86.86|86.36|86.87|86.37|86.91|86.41|86.8|86.3|80
1750044600000|2025-06-16 03:30:00|86.88|86.38|86.89|86.39|86.95|86.45|86.86|86.36|95
1750044900000|2025-06-16 03:35:00|86.88|86.38|86.9|86.4|86.94|86.44|86.84|86.34|71
1750045200000|2025-06-16 03:40:00|86.89|86.39|86.95|86.45|86.98|86.48|86.82|86.32|117
1750045500000|2025-06-16 03:45:00|86.96|86.46|86.85|86.35|86.96|86.46|86.84|86.34|74
1750045800000|2025-06-16 03:50:00|86.86|86.36|86.85|86.35|86.88|86.38|86.81|86.31|47
1750046100000|2025-06-16 03:55:00|86.84|86.34|86.84|86.34|86.9|86.4|86.82|86.32|61
1750046400000|2025-06-16 04:00:00|86.83|86.33|86.93|86.43|86.97|86.47|86.82|86.32|151
1750046700000|2025-06-16 04:05:00|86.94|86.44|86.9|86.4|86.97|86.47|86.87|86.37|83
1750047000000|2025-06-16 04:10:00|86.89|86.39|87.07|86.57|87.07|86.57|86.88|86.38|89
1750047300000|2025-06-16 04:15:00|87.06|86.56|87.1|86.6|87.1|86.6|87.02|86.52|89
1750047600000|2025-06-16 04:20:00|87.09|86.59|87.19|86.69|87.36|86.86|87.06|86.56|173
1750047900000|2025-06-16 04:25:00|87.18|86.68|87.08|86.58|87.18|86.68|87.03|86.53|106
1750048200000|2025-06-16 04:30:00|87.09|86.59|86.99|86.49|87.15|86.65|86.95|86.45|118
1750048500000|2025-06-16 04:35:00|87|86.5|87.19|86.69|87.19|86.69|86.97|86.47|125
1750048800000|2025-06-16 04:40:00|87.2|86.7|87.19|86.69|87.2|86.7|87.07|86.57|102
1750049100000|2025-06-16 04:45:00|87.17|86.67|87.19|86.69|87.35|86.85|87|86.5|166
1750049400000|2025-06-16 04:50:00|87.2|86.7|87.26|86.76|87.26|86.76|87.19|86.69|84
1750049700000|2025-06-16 04:55:00|87.25|86.75|87.26|86.76|87.28|86.78|87.21|86.71|49
1750050000000|2025-06-16 05:00:00|87.25|86.75|87.17|86.67|87.26|86.76|87.14|86.64|83
1750050300000|2025-06-16 05:05:00|87.18|86.68|87.05|86.55|87.2|86.7|87.04|86.54|64
1750050600000|2025-06-16 05:10:00|87.06|86.56|86.97|86.47|87.11|86.61|86.97|86.47|61
1750050900000|2025-06-16 05:15:00|86.96|86.46|87.13|86.63|87.14|86.64|86.94|86.44|79
1750051200000|2025-06-16 05:20:00|87.14|86.64|87.21|86.71|87.21|86.71|87.13|86.63|79
1750051500000|2025-06-16 05:25:00|87.22|86.72|87.59|87.09|87.62|87.12|87.22|86.72|170
1750051800000|2025-06-16 05:30:00|87.58|87.08|87.67|87.17|87.85|87.35|87.54|87.04|258
1750052100000|2025-06-16 05:35:00|87.66|87.16|87.75|87.25|87.82|87.32|87.65|87.15|153
1750052400000|2025-06-16 05:40:00|87.76|87.26|87.63|87.13|87.76|87.26|87.63|87.13|107
1750052700000|2025-06-16 05:45:00|87.64|87.14|87.78|87.28|87.83|87.33|87.6|87.1|120
1750053000000|2025-06-16 05:50:00|87.79|87.29|87.68|87.18|87.79|87.29|87.68|87.18|112
1750053300000|2025-06-16 05:55:00|87.69|87.19|87.55|87.05|87.69|87.19|87.51|87.01|72
1750053600000|2025-06-16 06:00:00|87.53|87.03|87.55|87.05|87.58|87.08|87.42|86.92|130
1750053900000|2025-06-16 06:05:00|87.56|87.06|87.65|87.15|87.66|87.16|87.51|87.01|82
1750054200000|2025-06-16 06:10:00|87.64|87.14|87.61|87.11|87.66|87.16|87.57|87.07|88
1750054500000|2025-06-16 06:15:00|87.6|87.1|87.72|87.22|87.72|87.22|87.6|87.1|93
1750054800000|2025-06-16 06:20:00|87.73|87.23|87.7|87.2|87.78|87.28|87.61|87.11|92
1750055100000|2025-06-16 06:25:00|87.69|87.19|87.61|87.11|87.72|87.22|87.59|87.09|72
1750055400000|2025-06-16 06:30:00|87.62|87.12|87.63|87.13|87.69|87.19|87.57|87.07|76
1750055700000|2025-06-16 06:35:00|87.62|87.12|87.59|87.09|87.63|87.13|87.56|87.06|47
1750056000000|2025-06-16 06:40:00|87.6|87.1|87.63|87.13|87.68|87.18|87.6|87.1|76
1750056300000|2025-06-16 06:45:00|87.64|87.14|87.67|87.17|87.71|87.21|87.59|87.09|91
1750056600000|2025-06-16 06:50:00|87.66|87.16|87.59|87.09|87.7|87.2|87.56|87.06|64
1750056900000|2025-06-16 06:55:00|87.58|87.08|87.54|87.04|87.61|87.11|87.53|87.03|28
1750057200000|2025-06-16 07:00:00|87.55|87.05|87.75|87.25|87.76|87.26|87.53|87.03|98
1750057500000|2025-06-16 07:05:00|87.74|87.24|87.77|87.27|87.79|87.29|87.74|87.24|54
1750057800000|2025-06-16 07:10:00|87.76|87.26|87.8|87.3|87.8|87.3|87.72|87.22|63
1750058100000|2025-06-16 07:15:00|87.81|87.31|87.7|87.2|87.86|87.36|87.67|87.17|86
1750058400000|2025-06-16 07:20:00|87.69|87.19|87.76|87.26|87.77|87.27|87.67|87.17|61
1750058700000|2025-06-16 07:25:00|87.75|87.25|87.87|87.37|87.88|87.38|87.75|87.25|49
1750059000000|2025-06-16 07:30:00|87.88|87.38|87.93|87.43|87.99|87.49|87.87|87.37|98
1750059300000|2025-06-16 07:35:00|87.92|87.42|87.7|87.2|87.92|87.42|87.7|87.2|26
1750059600000|2025-06-16 07:40:00|87.71|87.21|87.78|87.28|87.78|87.28|87.69|87.19|21
1750059900000|2025-06-16 07:45:00|87.76|87.26|87.79|87.29|87.79|87.29|87.75|87.25|18
1750060200000|2025-06-16 07:50:00|87.8|87.3|87.78|87.28|87.83|87.33|87.76|87.26|25
1750060500000|2025-06-16 07:55:00|87.77|87.27|87.8|87.3|87.8|87.3|87.74|87.24|17
1750060800000|2025-06-16 08:00:00|87.81|87.31|87.75|87.25|87.85|87.35|87.74|87.24|44
1750061100000|2025-06-16 08:05:00|87.77|87.27|87.75|87.25|87.81|87.31|87.75|87.25|42
1750061400000|2025-06-16 08:10:00|87.74|87.24|87.75|87.25|87.77|87.27|87.73|87.23|31
1750061700000|2025-06-16 08:15:00|87.76|87.26|87.69|87.19|87.78|87.28|87.67|87.17|55
1750062000000|2025-06-16 08:20:00|87.68|87.18|87.67|87.17|87.71|87.21|87.61|87.11|33
1750062300000|2025-06-16 08:25:00|87.68|87.18|87.62|87.12|87.73|87.23|87.6|87.1|61
1750062600000|2025-06-16 08:30:00|87.61|87.11|87.74|87.24|87.74|87.24|87.6|87.1|46
1750062900000|2025-06-16 08:35:00|87.73|87.23|87.76|87.26|87.82|87.32|87.7|87.2|59
1750063200000|2025-06-16 08:40:00|87.77|87.27|87.79|87.29|87.81|87.31|87.69|87.19|58
1750063500000|2025-06-16 08:45:00|87.8|87.3|87.83|87.33|87.88|87.38|87.8|87.3|36
1750063800000|2025-06-16 08:50:00|87.84|87.34|87.92|87.42|87.94|87.44|87.83|87.33|40
1750064100000|2025-06-16 08:55:00|87.93|87.43|87.88|87.38|87.97|87.47|87.86|87.36|59
1750064400000|2025-06-16 09:00:00|87.89|87.39|87.76|87.26|87.9|87.4|87.74|87.24|59
1750064700000|2025-06-16 09:05:00|87.77|87.27|87.69|87.19|87.78|87.28|87.69|87.19|59
1750065000000|2025-06-16 09:10:00|87.68|87.18|87.64|87.14|87.75|87.25|87.64|87.14|87
1750065300000|2025-06-16 09:15:00|87.63|87.13|87.6|87.1|87.69|87.19|87.59|87.09|60
1750065600000|2025-06-16 09:20:00|87.59|87.09|87.58|87.08|87.6|87.1|87.55|87.05|57
1750065900000|2025-06-16 09:25:00|87.59|87.09|87.58|87.08|87.71|87.21|87.56|87.06|66
1750066200000|2025-06-16 09:30:00|87.57|87.07|87.44|86.94|87.6|87.1|87.42|86.92|56
1750066500000|2025-06-16 09:35:00|87.45|86.95|87.44|86.94|87.48|86.98|87.4|86.9|38
1750066800000|2025-06-16 09:40:00|87.45|86.95|87.5|87|87.55|87.05|87.44|86.94|54
1750067100000|2025-06-16 09:45:00|87.49|86.99|87.45|86.95|87.57|87.07|87.42|86.92|72
1750067400000|2025-06-16 09:50:00|87.46|86.96|87.42|86.92|87.51|87.01|87.39|86.89|103
1750067700000|2025-06-16 09:55:00|87.4|86.9|87.47|86.97|87.49|86.99|87.37|86.87|71
1750068000000|2025-06-16 10:00:00|87.48|86.98|87.57|87.07|87.57|87.07|87.4|86.9|115
1750068300000|2025-06-16 10:05:00|87.58|87.08|87.55|87.05|87.67|87.17|87.55|87.05|50
1750068600000|2025-06-16 10:10:00|87.56|87.06|87.58|87.08|87.58|87.08|87.51|87.01|41
1750068900000|2025-06-16 10:15:00|87.59|87.09|87.63|87.13|87.64|87.14|87.57|87.07|36
1750069200000|2025-06-16 10:20:00|87.62|87.12|87.56|87.06|87.62|87.12|87.52|87.02|46
1750069500000|2025-06-16 10:25:00|87.57|87.07|87.47|86.97|87.58|87.08|87.45|86.95|21
1750069800000|2025-06-16 10:30:00|87.48|86.98|87.44|86.94|87.48|86.98|87.39|86.89|43
1750070100000|2025-06-16 10:35:00|87.43|86.93|87.39|86.89|87.45|86.95|87.36|86.86|27
1750070400000|2025-06-16 10:40:00|87.38|86.88|87.23|86.73|87.39|86.89|87.21|86.71|43
1750070700000|2025-06-16 10:45:00|87.24|86.74|87.16|86.66|87.26|86.76|87.11|86.61|106
1750071000000|2025-06-16 10:50:00|87.17|86.67|87.17|86.67|87.2|86.7|87.11|86.61|90
1750071300000|2025-06-16 10:55:00|87.18|86.68|87.28|86.78|87.3|86.8|87.18|86.68|91
1750071600000|2025-06-16 11:00:00|87.29|86.79|87.13|86.63|87.29|86.79|87.13|86.63|93
1750071900000|2025-06-16 11:05:00|87.14|86.64|87.2|86.7|87.29|86.79|87.14|86.64|75
1750072200000|2025-06-16 11:10:00|87.19|86.69|87.18|86.68|87.23|86.73|87.16|86.66|65
1750072500000|2025-06-16 11:15:00|87.2|86.7|87.13|86.63|87.22|86.72|87.09|86.59|64
1750072800000|2025-06-16 11:20:00|87.12|86.62|86.93|86.43|87.14|86.64|86.93|86.43|52
1750073100000|2025-06-16 11:25:00|86.94|86.44|86.96|86.46|87.01|86.51|86.9|86.4|91
1750073400000|2025-06-16 11:30:00|86.97|86.47|87.2|86.7|87.22|86.72|86.94|86.44|97
1750073700000|2025-06-16 11:35:00|87.21|86.71|87.36|86.86|87.36|86.86|87.2|86.7|74
1750074000000|2025-06-16 11:40:00|87.37|86.87|87.39|86.89|87.42|86.92|87.33|86.83|83
1750074300000|2025-06-16 11:45:00|87.4|86.9|87.59|87.09|87.64|87.14|87.4|86.9|153
1750074600000|2025-06-16 11:50:00|87.6|87.1|87.46|86.96|87.6|87.1|87.45|86.95|139
1750074900000|2025-06-16 11:55:00|87.45|86.95|87.38|86.88|87.51|87.01|87.37|86.87|114
1750075200000|2025-06-16 12:00:00|87.37|86.87|87.44|86.94|87.5|87|87.37|86.87|187
1750075500000|2025-06-16 12:05:00|87.43|86.93|87.37|86.87|87.44|86.94|87.24|86.74|189
1750075800000|2025-06-16 12:10:00|87.38|86.88|87.35|86.85|87.41|86.91|87.34|86.84|117
1750076100000|2025-06-16 12:15:00|87.36|86.86|87.31|86.81|87.42|86.92|87.26|86.76|163
1750076400000|2025-06-16 12:20:00|87.32|86.82|87.49|86.99|87.6|87.1|87.32|86.82|174
1750076700000|2025-06-16 12:25:00|87.48|86.98|87.39|86.89|87.49|86.99|87.34|86.84|138
1750077000000|2025-06-16 12:30:00|87.38|86.88|87.43|86.93|87.44|86.94|87.32|86.82|128
1750077300000|2025-06-16 12:35:00|87.44|86.94|87.52|87.02|87.62|87.12|87.43|86.93|168
1750077600000|2025-06-16 12:40:00|87.53|87.03|87.62|87.12|87.63|87.13|87.53|87.03|127
1750077900000|2025-06-16 12:45:00|87.63|87.13|87.78|87.28|87.82|87.32|87.61|87.11|128
1750078200000|2025-06-16 12:50:00|87.77|87.27|87.66|87.16|87.8|87.3|87.66|87.16|65
1750078500000|2025-06-16 12:55:00|87.64|87.14|87.59|87.09|87.67|87.17|87.55|87.05|94
1750078800000|2025-06-16 13:00:00|87.6|87.1|87.76|87.26|87.85|87.35|87.6|87.1|155
1750079100000|2025-06-16 13:05:00|87.75|87.25|87.79|87.29|87.85|87.35|87.72|87.22|158
1750079400000|2025-06-16 13:10:00|87.8|87.3|87.82|87.32|87.85|87.35|87.73|87.23|171
1750079700000|2025-06-16 13:15:00|87.83|87.33|87.76|87.26|87.89|87.39|87.75|87.25|133
1750080000000|2025-06-16 13:20:00|87.77|87.27|87.89|87.39|87.9|87.4|87.75|87.25|157
1750080300000|2025-06-16 13:25:00|87.88|87.38|87.89|87.39|87.97|87.47|87.84|87.34|167
1750080600000|2025-06-16 13:30:00|87.9|87.4|87.94|87.44|88.04|87.54|87.81|87.31|330
1750080900000|2025-06-16 13:35:00|87.93|87.43|87.83|87.33|87.98|87.48|87.75|87.25|292
1750081200000|2025-06-16 13:40:00|87.84|87.34|87.86|87.36|87.92|87.42|87.73|87.23|317
1750081500000|2025-06-16 13:45:00|87.87|87.37|87.95|87.45|87.99|87.49|87.76|87.26|303
1750081800000|2025-06-16 13:50:00|87.96|87.46|87.97|87.47|87.99|87.49|87.81|87.31|259
1750082100000|2025-06-16 13:55:00|87.98|87.48|88.23|87.73|88.25|87.75|87.95|87.45|182
1750082400000|2025-06-16 14:00:00|88.22|87.72|88.45|87.95|88.46|87.96|88.15|87.65|242
1750082700000|2025-06-16 14:05:00|88.46|87.96|88.12|87.62|88.51|88.01|88.12|87.62|235
1750083000000|2025-06-16 14:10:00|88.11|87.61|88.38|87.88|88.38|87.88|88.11|87.61|229
1750083300000|2025-06-16 14:15:00|88.37|87.87|88.66|88.16|88.69|88.19|88.27|87.77|196
1750083600000|2025-06-16 14:20:00|88.67|88.17|88.68|88.18|88.7|88.2|88.46|87.96|188
1750083900000|2025-06-16 14:25:00|88.69|88.19|88.77|88.27|88.82|88.32|88.64|88.14|168
1750084200000|2025-06-16 14:30:00|88.78|88.28|89.05|88.55|89.05|88.55|88.71|88.21|225
1750084500000|2025-06-16 14:35:00|89.04|88.54|88.99|88.49|89.06|88.56|88.84|88.34|206
1750084800000|2025-06-16 14:40:00|89|88.5|88.9|88.4|89.03|88.53|88.84|88.34|252
1750085100000|2025-06-16 14:45:00|88.89|88.39|88.79|88.29|89|88.5|88.79|88.29|288
1750085400000|2025-06-16 14:50:00|88.8|88.3|88.78|88.28|88.86|88.36|88.74|88.24|260
1750085700000|2025-06-16 14:55:00|88.79|88.29|88.66|88.16|88.81|88.31|88.6|88.1|237
1750086000000|2025-06-16 15:00:00|88.67|88.17|88.66|88.16|88.75|88.25|88.58|88.08|262
1750086300000|2025-06-16 15:05:00|88.67|88.17|88.71|88.21|88.77|88.27|88.57|88.07|171
1750086600000|2025-06-16 15:10:00|88.72|88.22|88.74|88.24|88.82|88.32|88.66|88.16|257
1750086900000|2025-06-16 15:15:00|88.75|88.25|88.75|88.25|88.83|88.33|88.6|88.1|203
1750087200000|2025-06-16 15:20:00|88.74|88.24|88.7|88.2|88.78|88.28|88.6|88.1|215
1750087500000|2025-06-16 15:25:00|88.71|88.21|88.54|88.04|88.79|88.29|88.5|88|282
1750087800000|2025-06-16 15:30:00|88.53|88.03|88.28|87.78|88.59|88.09|88.25|87.75|248
1750088100000|2025-06-16 15:35:00|88.27|87.77|88.19|87.69|88.38|87.88|88.19|87.69|245
1750088400000|2025-06-16 15:40:00|88.21|87.71|88.49|87.99|88.51|88.01|88.2|87.7|286
1750088700000|2025-06-16 15:45:00|88.47|87.97|88.68|88.18|88.78|88.28|88.47|87.97|171
1750089000000|2025-06-16 15:50:00|88.67|88.17|88.47|87.97|88.71|88.21|88.45|87.95|212
1750089300000|2025-06-16 15:55:00|88.46|87.96|88.23|87.73|88.46|87.96|88.17|87.67|212
1750089600000|2025-06-16 16:00:00|88.24|87.74|88.39|87.89|88.39|87.89|88.17|87.67|275
1750089900000|2025-06-16 16:05:00|88.4|87.9|88.58|88.08|88.64|88.14|88.4|87.9|173
1750090200000|2025-06-16 16:10:00|88.57|88.07|88.75|88.25|88.76|88.26|88.55|88.05|205
1750090500000|2025-06-16 16:15:00|88.73|88.23|88.82|88.32|88.91|88.41|88.71|88.21|133
1750090800000|2025-06-16 16:20:00|88.83|88.33|88.66|88.16|88.84|88.34|88.65|88.15|148
1750091100000|2025-06-16 16:25:00|88.67|88.17|88.5|88|88.67|88.17|88.49|87.99|102
1750091400000|2025-06-16 16:30:00|88.51|88.01|88.48|87.98|88.54|88.04|88.47|87.97|89
1750091700000|2025-06-16 16:35:00|88.46|87.96|88.53|88.03|88.57|88.07|88.38|87.88|129
1750092000000|2025-06-16 16:40:00|88.54|88.04|88.36|87.86|88.62|88.12|88.36|87.86|167
1750092300000|2025-06-16 16:45:00|88.35|87.85|88.36|87.86|88.38|87.88|88.22|87.72|211
1750092600000|2025-06-16 16:50:00|88.33|87.83|88.45|87.95|88.52|88.02|88.32|87.82|171
1750092900000|2025-06-16 16:55:00|88.44|87.94|88.4|87.9|88.53|88.03|88.35|87.85|170
1750093200000|2025-06-16 17:00:00|88.41|87.91|88.44|87.94|88.44|87.94|88.25|87.75|151
1750093500000|2025-06-16 17:05:00|88.45|87.95|88.39|87.89|88.52|88.02|88.37|87.87|193
1750093800000|2025-06-16 17:10:00|88.38|87.88|88.34|87.84|88.45|87.95|88.31|87.81|166
1750094100000|2025-06-16 17:15:00|88.33|87.83|88.47|87.97|88.5|88|88.28|87.78|205
1750094400000|2025-06-16 17:20:00|88.48|87.98|88.58|88.08|88.61|88.11|88.48|87.98|122
1750094700000|2025-06-16 17:25:00|88.56|88.06|88.49|87.99|88.64|88.14|88.48|87.98|108
1750095000000|2025-06-16 17:30:00|88.5|88|88.59|88.09|88.6|88.1|88.49|87.99|161
1750095300000|2025-06-16 17:35:00|88.58|88.08|88.43|87.93|88.63|88.13|88.43|87.93|200
1750095600000|2025-06-16 17:40:00|88.45|87.95|88.37|87.87|88.52|88.02|88.36|87.86|208
1750095900000|2025-06-16 17:45:00|88.36|87.86|88.33|87.83|88.41|87.91|88.3|87.8|165
1750096200000|2025-06-16 17:50:00|88.32|87.82|88.41|87.91|88.46|87.96|88.19|87.69|145
1750096500000|2025-06-16 17:55:00|88.4|87.9|88.32|87.82|88.4|87.9|88.22|87.72|188
1750096800000|2025-06-16 18:00:00|88.33|87.83|88.36|87.86|88.4|87.9|88.28|87.78|145
1750097100000|2025-06-16 18:05:00|88.37|87.87|88.32|87.82|88.41|87.91|88.25|87.75|153
1750097400000|2025-06-16 18:10:00|88.33|87.83|88.38|87.88|88.39|87.89|88.22|87.72|175
1750097700000|2025-06-16 18:15:00|88.37|87.87|88.43|87.93|88.46|87.96|88.35|87.85|205
1750098000000|2025-06-16 18:20:00|88.42|87.92|88.55|88.05|88.58|88.08|88.3|87.8|175
1750098300000|2025-06-16 18:25:00|88.54|88.04|88.56|88.06|88.59|88.09|88.46|87.96|109
1750098600000|2025-06-16 18:30:00|88.57|88.07|88.53|88.03|88.59|88.09|88.51|88.01|151
1750098900000|2025-06-16 18:35:00|88.55|88.05|88.51|88.01|88.55|88.05|88.44|87.94|174
1750099200000|2025-06-16 18:40:00|88.52|88.02|88.45|87.95|88.53|88.03|88.44|87.94|103
1750099500000|2025-06-16 18:45:00|88.44|87.94|88.64|88.14|88.68|88.18|88.44|87.94|114
1750099800000|2025-06-16 18:50:00|88.63|88.13|88.8|88.3|88.8|88.3|88.59|88.09|122
1750100100000|2025-06-16 18:55:00|88.79|88.29|88.83|88.33|88.83|88.33|88.77|88.27|65
1750100400000|2025-06-16 19:00:00|88.82|88.32|88.94|88.44|88.95|88.45|88.82|88.32|93
1750100700000|2025-06-16 19:05:00|88.96|88.46|89.05|88.55|89.07|88.57|88.93|88.43|150
1750101000000|2025-06-16 19:10:00|89.04|88.54|88.96|88.46|89.05|88.55|88.88|88.38|194
1750101300000|2025-06-16 19:15:00|88.95|88.45|88.93|88.43|89.09|88.59|88.91|88.41|206
1750101600000|2025-06-16 19:20:00|88.92|88.42|89.1|88.6|89.1|88.6|88.92|88.42|152
1750101900000|2025-06-16 19:25:00|89.11|88.61|89.1|88.6|89.18|88.68|89.1|88.6|97
1750102200000|2025-06-16 19:30:00|89.09|88.59|89.01|88.51|89.11|88.61|88.91|88.41|167
1750102500000|2025-06-16 19:35:00|89.02|88.52|89.03|88.53|89.09|88.59|88.99|88.49|152
1750102800000|2025-06-16 19:40:00|89.04|88.54|88.96|88.46|89.04|88.54|88.88|88.38|177
1750103100000|2025-06-16 19:45:00|88.95|88.45|89.08|88.58|89.09|88.59|88.88|88.38|179
1750103400000|2025-06-16 19:50:00|89.06|88.56|89.07|88.57|89.17|88.67|88.99|88.49|274
1750103700000|2025-06-16 19:55:00|89.09|88.59|89.1|88.6|89.11|88.61|88.94|88.44|198
1750104000000|2025-06-16 20:00:00|89.09|88.59|88.95|88.45|89.09|88.59|88.92|88.42|156
1750104300000|2025-06-16 20:05:00|88.94|88.44|88.78|88.28|88.98|88.48|88.71|88.21|321
1750104600000|2025-06-16 20:10:00|88.77|88.27|88.87|88.37|88.94|88.44|88.66|88.16|224
1750104900000|2025-06-16 20:15:00|88.86|88.36|88.92|88.42|88.92|88.42|88.8|88.3|182
1750105200000|2025-06-16 20:20:00|88.93|88.43|88.97|88.47|88.98|88.48|88.85|88.35|111
1750105500000|2025-06-16 20:25:00|88.98|88.48|89.01|88.51|89.03|88.53|88.96|88.46|139
1750105800000|2025-06-16 20:30:00|89|88.5|88.97|88.47|89|88.5|88.92|88.42|128
1750106100000|2025-06-16 20:35:00|88.98|88.48|89.06|88.56|89.07|88.57|88.95|88.45|170
1750106400000|2025-06-16 20:40:00|89.05|88.55|89.1|88.6|89.11|88.61|89.01|88.51|86
1750106700000|2025-06-16 20:45:00|89.11|88.61|89.04|88.54|89.16|88.66|88.98|88.48|144
1750107000000|2025-06-16 20:50:00|89.05|88.55|89.02|88.52|89.08|88.58|88.95|88.45|136
1750107300000|2025-06-16 20:55:00|89.03|88.53|88.97|88.47|89.07|88.57|88.94|88.44|103
1750107600000|2025-06-16 21:00:00|88.98|88.48|89|88.5|89.07|88.57|88.98|88.48|57
1750107900000|2025-06-16 21:05:00|89.01|88.51|88.87|88.37|89.01|88.51|88.85|88.35|90
1750108200000|2025-06-16 21:10:00|88.86|88.36|88.88|88.38|88.93|88.43|88.84|88.34|55
1750108500000|2025-06-16 21:15:00|88.87|88.37|88.92|88.42|88.93|88.43|88.85|88.35|86
1750108800000|2025-06-16 21:20:00|88.93|88.43|88.94|88.44|89.01|88.51|88.92|88.42|52
1750109100000|2025-06-16 21:25:00|88.95|88.45|89.01|88.51|89.01|88.51|88.93|88.43|22
1750109400000|2025-06-16 21:30:00|89|88.5|88.84|88.34|89.01|88.51|88.79|88.29|89
1750109700000|2025-06-16 21:35:00|88.83|88.33|88.74|88.24|88.85|88.35|88.67|88.17|78
1750110000000|2025-06-16 21:40:00|88.75|88.25|88.82|88.32|88.83|88.33|88.73|88.23|74
1750110300000|2025-06-16 21:45:00|88.83|88.33|88.97|88.47|88.97|88.47|88.83|88.33|27
1750110600000|2025-06-16 21:50:00|88.96|88.46|88.98|88.48|88.98|88.48|88.93|88.43|13
1750110900000|2025-06-16 21:55:00|88.99|88.49|89|88.5|89.03|88.53|88.92|88.42|61
1750111200000|2025-06-16 22:00:00|88.99|88.49|89.01|88.51|89.1|88.6|88.98|88.48|139
1750111500000|2025-06-16 22:05:00|89.02|88.52|89.12|88.62|89.19|88.69|89.02|88.52|164
1750111800000|2025-06-16 22:10:00|89.13|88.63|89.16|88.66|89.18|88.68|89.07|88.57|196
1750112100000|2025-06-16 22:15:00|89.15|88.65|89.08|88.58|89.18|88.68|89.06|88.56|161
1750112400000|2025-06-16 22:20:00|89.07|88.57|88.93|88.43|89.13|88.63|88.89|88.39|219
1750112700000|2025-06-16 22:25:00|88.94|88.44|89.04|88.54|89.04|88.54|88.93|88.43|164
1750113000000|2025-06-16 22:30:00|89.03|88.53|88.78|88.28|89.08|88.58|88.71|88.21|263
1750113300000|2025-06-16 22:35:00|88.77|88.27|88.23|87.73|88.79|88.29|88.19|87.69|296
1750113600000|2025-06-16 22:40:00|88.22|87.72|87.36|86.86|88.23|87.73|87.35|86.85|382
1750113900000|2025-06-16 22:45:00|87.35|86.85|87.21|86.71|87.8|87.3|87.14|86.64|489
1750114200000|2025-06-16 22:50:00|87.22|86.72|87.61|87.11|87.65|87.15|87.12|86.62|517
1750114500000|2025-06-16 22:55:00|87.6|87.1|87.54|87.04|87.71|87.21|87.41|86.91|344
1750114800000|2025-06-16 23:00:00|87.53|87.03|87.57|87.07|87.65|87.15|87.27|86.77|473
1750115100000|2025-06-16 23:05:00|87.54|87.04|87.88|87.38|87.99|87.49|87.54|87.04|392
1750115400000|2025-06-16 23:10:00|87.89|87.39|88.04|87.54|88.08|87.58|87.81|87.31|291
1750115700000|2025-06-16 23:15:00|88.03|87.53|87.74|87.24|88.25|87.75|87.71|87.21|197
1750116000000|2025-06-16 23:20:00|87.73|87.23|87.68|87.18|87.9|87.4|87.61|87.11|304
1750116300000|2025-06-16 23:25:00|87.67|87.17|87.87|87.37|87.95|87.45|87.66|87.16|330
1750116600000|2025-06-16 23:30:00|87.86|87.36|87.77|87.27|88|87.5|87.74|87.24|280
1750116900000|2025-06-16 23:35:00|87.73|87.23|87.8|87.3|87.92|87.42|87.51|87.01|392
1750117200000|2025-06-16 23:40:00|87.79|87.29|87.71|87.21|87.82|87.32|87.5|87|372
1750117500000|2025-06-16 23:45:00|87.7|87.2|87.51|87.01|87.78|87.28|87.5|87|466
1750117800000|2025-06-16 23:50:00|87.5|87|87.32|86.82|87.52|87.02|87.21|86.71|367
1750118100000|2025-06-16 23:55:00|87.3|86.8|86.96|86.46|87.31|86.81|86.78|86.28|445
1750118400000|2025-06-17 00:00:00|86.94|86.44|86.43|85.93|86.99|86.49|86.28|85.78|609
1750118700000|2025-06-17 00:05:00|86.44|85.94|85.91|85.41|86.63|86.13|85.9|85.4|597
1750119000000|2025-06-17 00:10:00|85.9|85.4|85.93|85.43|86.29|85.79|85.8|85.3|677
1750119300000|2025-06-17 00:15:00|85.92|85.42|86.58|86.08|86.58|86.08|85.6|85.1|558
1750119600000|2025-06-17 00:20:00|86.59|86.09|86.77|86.27|86.99|86.49|86.54|86.04|435
1750119900000|2025-06-17 00:25:00|86.76|86.26|87.01|86.51|87.09|86.59|86.76|86.26|395
1750120200000|2025-06-17 00:30:00|87.02|86.52|86.87|86.37|87.09|86.59|86.76|86.26|416
1750120500000|2025-06-17 00:35:00|86.86|86.36|86.88|86.38|87.03|86.53|86.74|86.24|494
1750120800000|2025-06-17 00:40:00|86.87|86.37|86.79|86.29|87.05|86.55|86.71|86.21|375
1750121100000|2025-06-17 00:45:00|86.8|86.3|87.22|86.72|87.24|86.74|86.75|86.25|334
1750121400000|2025-06-17 00:50:00|87.23|86.73|87.56|87.06|87.65|87.15|87.23|86.73|282
1750121700000|2025-06-17 00:55:00|87.57|87.07|87.94|87.44|87.98|87.48|87.57|87.07|261
1750122000000|2025-06-17 01:00:00|87.95|87.45|87.69|87.19|88.05|87.55|87.56|87.06|315
1750122300000|2025-06-17 01:05:00|87.68|87.18|87.59|87.09|87.74|87.24|87.59|87.09|270
1750122600000|2025-06-17 01:10:00|87.58|87.08|87.62|87.12|87.7|87.2|87.41|86.91|304
1750122900000|2025-06-17 01:15:00|87.64|87.14|87.57|87.07|87.73|87.23|87.57|87.07|348
1750123200000|2025-06-17 01:20:00|87.58|87.08|87.58|87.08|87.69|87.19|87.56|87.06|307
1750123500000|2025-06-17 01:25:00|87.59|87.09|87.53|87.03|87.61|87.11|87.37|86.87|278
1750123800000|2025-06-17 01:30:00|87.52|87.02|87.81|87.31|88.02|87.52|87.49|86.99|396
1750124100000|2025-06-17 01:35:00|87.79|87.29|87.59|87.09|87.81|87.31|87.43|86.93|348
1750124400000|2025-06-17 01:40:00|87.6|87.1|87.55|87.05|87.61|87.11|87.45|86.95|343
1750124700000|2025-06-17 01:45:00|87.54|87.04|87.5|87|87.56|87.06|87.28|86.78|235
1750125000000|2025-06-17 01:50:00|87.51|87.01|87.48|86.98|87.6|87.1|87.39|86.89|190
1750125300000|2025-06-17 01:55:00|87.47|86.97|87.26|86.76|87.54|87.04|87.16|86.66|221
1750125600000|2025-06-17 02:00:00|87.25|86.75|87.05|86.55|87.29|86.79|87.01|86.51|192
1750125900000|2025-06-17 02:05:00|87.04|86.54|87.1|86.6|87.1|86.6|86.95|86.45|262
1750126200000|2025-06-17 02:10:00|87.09|86.59|87.14|86.64|87.16|86.66|86.99|86.49|246
1750126500000|2025-06-17 02:15:00|87.13|86.63|86.93|86.43|87.18|86.68|86.89|86.39|310
1750126800000|2025-06-17 02:20:00|86.94|86.44|86.98|86.48|87.04|86.54|86.89|86.39|232
1750127100000|2025-06-17 02:25:00|86.97|86.47|86.84|86.34|86.97|86.47|86.8|86.3|167
1750127400000|2025-06-17 02:30:00|86.85|86.35|86.7|86.2|86.9|86.4|86.67|86.17|259
1750127700000|2025-06-17 02:35:00|86.69|86.19|86.97|86.47|87.01|86.51|86.68|86.18|194
1750128000000|2025-06-17 02:40:00|86.98|86.48|86.99|86.49|87.1|86.6|86.96|86.46|165
1750128300000|2025-06-17 02:45:00|86.98|86.48|86.89|86.39|87.07|86.57|86.82|86.32|194
1750128600000|2025-06-17 02:50:00|86.9|86.4|87.31|86.81|87.38|86.88|86.89|86.39|299
1750128900000|2025-06-17 02:55:00|87.32|86.82|87.49|86.99|87.56|87.06|87.32|86.82|279
1750129200000|2025-06-17 03:00:00|87.5|87|87.24|86.74|87.52|87.02|87.23|86.73|220
1750129500000|2025-06-17 03:05:00|87.23|86.73|87.54|87.04|87.55|87.05|87.2|86.7|219
1750129800000|2025-06-17 03:10:00|87.55|87.05|87.51|87.01|87.64|87.14|87.46|86.96|206
1750130100000|2025-06-17 03:15:00|87.5|87|87.43|86.93|87.61|87.11|87.4|86.9|206
1750130400000|2025-06-17 03:20:00|87.44|86.94|87.35|86.85|87.52|87.02|87.32|86.82|193
1750130700000|2025-06-17 03:25:00|87.34|86.84|87.17|86.67|87.42|86.92|87.16|86.66|230
1750131000000|2025-06-17 03:30:00|87.18|86.68|87.36|86.86|87.42|86.92|87.18|86.68|287
1750131300000|2025-06-17 03:35:00|87.37|86.87|87.32|86.82|87.43|86.93|87.31|86.81|241
1750131600000|2025-06-17 03:40:00|87.33|86.83|87.33|86.83|87.4|86.9|87.27|86.77|159
1750131900000|2025-06-17 03:45:00|87.32|86.82|87.38|86.88|87.43|86.93|87.24|86.74|184
1750132200000|2025-06-17 03:50:00|87.39|86.89|87.39|86.89|87.48|86.98|87.32|86.82|237
1750132500000|2025-06-17 03:55:00|87.38|86.88|87.43|86.93|87.43|86.93|87.34|86.84|183
1750132800000|2025-06-17 04:00:00|87.42|86.92|87.37|86.87|87.44|86.94|87.32|86.82|176
1750133100000|2025-06-17 04:05:00|87.35|86.85|87.3|86.8|87.35|86.85|87.25|86.75|189
1750133400000|2025-06-17 04:10:00|87.31|86.81|87.27|86.77|87.35|86.85|87.17|86.67|179
1750133700000|2025-06-17 04:15:00|87.26|86.76|87.18|86.68|87.33|86.83|87.12|86.62|219
1750134000000|2025-06-17 04:20:00|87.19|86.69|87.08|86.58|87.19|86.69|87.03|86.53|145
1750134300000|2025-06-17 04:25:00|87.09|86.59|87.08|86.58|87.21|86.71|87.06|86.56|232
1750134600000|2025-06-17 04:30:00|87.09|86.59|87.04|86.54|87.09|86.59|86.99|86.49|110
1750134900000|2025-06-17 04:35:00|87.05|86.55|86.98|86.48|87.05|86.55|86.93|86.43|133
1750135200000|2025-06-17 04:40:00|86.97|86.47|87.07|86.57|87.14|86.64|86.93|86.43|152
1750135500000|2025-06-17 04:45:00|87.08|86.58|87.16|86.66|87.24|86.74|87.08|86.58|165
1750135800000|2025-06-17 04:50:00|87.17|86.67|87.09|86.59|87.28|86.78|87.03|86.53|148
1750136100000|2025-06-17 04:55:00|87.08|86.58|87.08|86.58|87.18|86.68|87.03|86.53|193
1750136400000|2025-06-17 05:00:00|87.06|86.56|86.99|86.49|87.08|86.58|86.95|86.45|132
1750136700000|2025-06-17 05:05:00|87|86.5|86.95|86.45|87.12|86.62|86.95|86.45|223
1750137000000|2025-06-17 05:10:00|86.94|86.44|87.02|86.52|87.07|86.57|86.92|86.42|185
1750137300000|2025-06-17 05:15:00|87.03|86.53|86.92|86.42|87.06|86.56|86.85|86.35|220
1750137600000|2025-06-17 05:20:00|86.93|86.43|86.71|86.21|86.93|86.43|86.65|86.15|208
1750137900000|2025-06-17 05:25:00|86.72|86.22|86.87|86.37|86.87|86.37|86.7|86.2|190
1750138200000|2025-06-17 05:30:00|86.86|86.36|86.81|86.31|86.92|86.42|86.79|86.29|186
1750138500000|2025-06-17 05:35:00|86.8|86.3|86.76|86.26|86.91|86.41|86.76|86.26|233
1750138800000|2025-06-17 05:40:00|86.75|86.25|86.63|86.13|86.75|86.25|86.63|86.13|137
1750139100000|2025-06-17 05:45:00|86.64|86.14|86.36|85.86|86.64|86.14|86.35|85.85|145
1750139400000|2025-06-17 05:50:00|86.37|85.87|86.45|85.95|86.5|86|86.32|85.82|180
1750139700000|2025-06-17 05:55:00|86.44|85.94|86.54|86.04|86.58|86.08|86.43|85.93|185
1750140000000|2025-06-17 06:00:00|86.53|86.03|86.64|86.14|86.65|86.15|86.5|86|234
1750140300000|2025-06-17 06:05:00|86.65|86.15|86.85|86.35|86.87|86.37|86.55|86.05|253
1750140600000|2025-06-17 06:10:00|86.87|86.37|86.84|86.34|86.97|86.47|86.79|86.29|200
1750140900000|2025-06-17 06:15:00|86.83|86.33|86.62|86.12|86.89|86.39|86.6|86.1|251
1750141200000|2025-06-17 06:20:00|86.61|86.11|86.65|86.15|86.71|86.21|86.57|86.07|222
1750141500000|2025-06-17 06:25:00|86.64|86.14|86.66|86.16|86.73|86.23|86.64|86.14|249
1750141800000|2025-06-17 06:30:00|86.67|86.17|86.77|86.27|86.82|86.32|86.59|86.09|223
1750142100000|2025-06-17 06:35:00|86.76|86.26|86.68|86.18|86.77|86.27|86.58|86.08|270
1750142400000|2025-06-17 06:40:00|86.67|86.17|86.69|86.19|86.77|86.27|86.64|86.14|190
1750142700000|2025-06-17 06:45:00|86.7|86.2|86.64|86.14|86.72|86.22|86.6|86.1|206
1750143000000|2025-06-17 06:50:00|86.65|86.15|86.55|86.05|86.7|86.2|86.49|85.99|236
1750143300000|2025-06-17 06:55:00|86.54|86.04|86.48|85.98|86.56|86.06|86.39|85.89|149
1750143600000|2025-06-17 07:00:00|86.49|85.99|86.6|86.1|86.68|86.18|86.48|85.98|295
1750143900000|2025-06-17 07:05:00|86.59|86.09|86.67|86.17|86.74|86.24|86.55|86.05|238
1750144200000|2025-06-17 07:10:00|86.66|86.16|86.65|86.15|86.75|86.25|86.56|86.06|197
1750144500000|2025-06-17 07:15:00|86.64|86.14|86.53|86.03|86.73|86.23|86.48|85.98|241
1750144800000|2025-06-17 07:20:00|86.52|86.02|86.46|85.96|86.53|86.03|86.31|85.81|266
1750145100000|2025-06-17 07:25:00|86.45|85.95|86.36|85.86|86.45|85.95|86.33|85.83|227
1750145400000|2025-06-17 07:30:00|86.37|85.87|86.51|86.01|86.6|86.1|86.35|85.85|230
1750145700000|2025-06-17 07:35:00|86.5|86|86.57|86.07|86.67|86.17|86.47|85.97|220
1750146000000|2025-06-17 07:40:00|86.56|86.06|86.61|86.11|86.64|86.14|86.47|85.97|288
1750146300000|2025-06-17 07:45:00|86.62|86.12|86.74|86.24|86.74|86.24|86.59|86.09|213
1750146600000|2025-06-17 07:50:00|86.73|86.23|86.74|86.24|86.76|86.26|86.69|86.19|141
1750146900000|2025-06-17 07:55:00|86.75|86.25|86.66|86.16|86.77|86.27|86.65|86.15|147
1750147200000|2025-06-17 08:00:00|86.65|86.15|86.61|86.11|86.72|86.22|86.61|86.11|156
1750147500000|2025-06-17 08:05:00|86.6|86.1|86.61|86.11|86.63|86.13|86.51|86.01|198
1750147800000|2025-06-17 08:10:00|86.62|86.12|86.7|86.2|86.7|86.2|86.57|86.07|179
1750148100000|2025-06-17 08:15:00|86.69|86.19|86.49|85.99|86.69|86.19|86.45|85.95|183
1750148400000|2025-06-17 08:20:00|86.48|85.98|86.3|85.8|86.52|86.02|86.3|85.8|171
1750148700000|2025-06-17 08:25:00|86.31|85.81|86.48|85.98|86.54|86.04|86.3|85.8|171
1750149000000|2025-06-17 08:30:00|86.49|85.99|86.31|85.81|86.49|85.99|86.31|85.81|131
1750149300000|2025-06-17 08:35:00|86.33|85.83|86.22|85.72|86.35|85.85|86.22|85.72|198
1750149600000|2025-06-17 08:40:00|86.21|85.71|86.34|85.84|86.36|85.86|86.18|85.68|150
1750149900000|2025-06-17 08:45:00|86.35|85.85|86.23|85.73|86.43|85.93|86.23|85.73|160
1750150200000|2025-06-17 08:50:00|86.22|85.72|86.2|85.7|86.36|85.86|86.12|85.62|240
1750150500000|2025-06-17 08:55:00|86.21|85.71|86.23|85.73|86.26|85.76|86.13|85.63|221
1750150800000|2025-06-17 09:00:00|86.22|85.72|86.27|85.77|86.31|85.81|86.17|85.67|203
1750151100000|2025-06-17 09:05:00|86.26|85.76|86.16|85.66|86.26|85.76|86.14|85.64|227
1750151400000|2025-06-17 09:10:00|86.18|85.68|86.26|85.76|86.27|85.77|86.13|85.63|243
1750151700000|2025-06-17 09:15:00|86.27|85.77|86.47|85.97|86.52|86.02|86.25|85.75|186
1750152000000|2025-06-17 09:20:00|86.46|85.96|86.42|85.92|86.49|85.99|86.38|85.88|181
1750152300000|2025-06-17 09:25:00|86.41|85.91|86.36|85.86|86.42|85.92|86.26|85.76|174
1750152600000|2025-06-17 09:30:00|86.34|85.84|86.31|85.81|86.49|85.99|86.29|85.79|201
1750152900000|2025-06-17 09:35:00|86.3|85.8|86.21|85.71|86.34|85.84|86.14|85.64|190
1750153200000|2025-06-17 09:40:00|86.22|85.72|86.28|85.78|86.31|85.81|86.15|85.65|232
1750153500000|2025-06-17 09:45:00|86.29|85.79|86.43|85.93|86.44|85.94|86.27|85.77|121
1750153800000|2025-06-17 09:50:00|86.42|85.92|86.38|85.88|86.44|85.94|86.31|85.81|122
1750154100000|2025-06-17 09:55:00|86.37|85.87|86.32|85.82|86.37|85.87|86.19|85.69|126
1750154400000|2025-06-17 10:00:00|86.31|85.81|86.09|85.59|86.33|85.83|86.08|85.58|150
1750154700000|2025-06-17 10:05:00|86.08|85.58|86.07|85.57|86.19|85.69|86.06|85.56|116
1750155000000|2025-06-17 10:10:00|86.06|85.56|85.94|85.44|86.08|85.58|85.92|85.42|97
1750155300000|2025-06-17 10:15:00|85.93|85.43|85.77|85.27|85.97|85.47|85.76|85.26|98
1750155600000|2025-06-17 10:20:00|85.78|85.28|85.89|85.39|85.9|85.4|85.73|85.23|150
1750155900000|2025-06-17 10:25:00|85.88|85.38|85.83|85.33|85.89|85.39|85.76|85.26|125
1750156200000|2025-06-17 10:30:00|85.81|85.31|85.66|85.16|85.88|85.38|85.66|85.16|131
1750156500000|2025-06-17 10:35:00|85.65|85.15|85.52|85.02|85.65|85.15|85.38|84.88|181
1750156800000|2025-06-17 10:40:00|85.51|85.01|85.45|84.95|85.58|85.08|85.42|84.92|208
1750157100000|2025-06-17 10:45:00|85.46|84.96|85.66|85.16|85.67|85.17|85.45|84.95|199
1750157400000|2025-06-17 10:50:00|85.67|85.17|85.6|85.1|85.68|85.18|85.56|85.06|107
1750157700000|2025-06-17 10:55:00|85.59|85.09|85.75|85.25|85.76|85.26|85.59|85.09|160
1750158000000|2025-06-17 11:00:00|85.74|85.24|85.46|84.96|85.76|85.26|85.44|84.94|149
1750158300000|2025-06-17 11:05:00|85.45|84.95|85.42|84.92|85.53|85.03|85.35|84.85|148
1750158600000|2025-06-17 11:10:00|85.43|84.93|85.42|84.92|85.58|85.08|85.39|84.89|153
1750158900000|2025-06-17 11:15:00|85.41|84.91|85.31|84.81|85.46|84.96|85.31|84.81|91
1750159200000|2025-06-17 11:20:00|85.32|84.82|85.15|84.65|85.38|84.88|85.14|84.64|80
1750159500000|2025-06-17 11:25:00|85.16|84.66|85.21|84.71|85.22|84.72|85.09|84.59|157
1750159800000|2025-06-17 11:30:00|85.2|84.7|85.31|84.81|85.42|84.92|85.2|84.7|170
1750160100000|2025-06-17 11:35:00|85.3|84.8|85.23|84.73|85.34|84.84|85.18|84.68|144
1750160400000|2025-06-17 11:40:00|85.22|84.72|85.23|84.73|85.28|84.78|85.17|84.67|171
1750160700000|2025-06-17 11:45:00|85.24|84.74|85.32|84.82|85.35|84.85|85.18|84.68|216
1750161000000|2025-06-17 11:50:00|85.31|84.81|85.24|84.74|85.32|84.82|85.19|84.69|119
1750161300000|2025-06-17 11:55:00|85.25|84.75|85.38|84.88|85.43|84.93|85.25|84.75|140
1750161600000|2025-06-17 12:00:00|85.39|84.89|85.41|84.91|85.41|84.91|85.28|84.78|229
1750161900000|2025-06-17 12:05:00|85.4|84.9|85.57|85.07|85.62|85.12|85.35|84.85|171
1750162200000|2025-06-17 12:10:00|85.58|85.08|85.63|85.13|85.68|85.18|85.57|85.07|113
1750162500000|2025-06-17 12:15:00|85.61|85.11|85.53|85.03|85.66|85.16|85.52|85.02|136
1750162800000|2025-06-17 12:20:00|85.52|85.02|85.51|85.01|85.56|85.06|85.49|84.99|132
1750163100000|2025-06-17 12:25:00|85.5|85|85.49|84.99|85.51|85.01|85.44|84.94|120
1750163400000|2025-06-17 12:30:00|85.47|84.97|85.48|84.98|85.57|85.07|85.47|84.97|200
1750163700000|2025-06-17 12:35:00|85.47|84.97|85.72|85.22|85.72|85.22|85.46|84.96|212
1750164000000|2025-06-17 12:40:00|85.73|85.23|85.67|85.17|85.75|85.25|85.58|85.08|174
1750164300000|2025-06-17 12:45:00|85.68|85.18|85.5|85|85.68|85.18|85.47|84.97|150
1750164600000|2025-06-17 12:50:00|85.48|84.98|85.25|84.75|85.49|84.99|85.25|84.75|108
1750164900000|2025-06-17 12:55:00|85.24|84.74|85.29|84.79|85.29|84.79|85.17|84.67|136
1750165200000|2025-06-17 13:00:00|85.28|84.78|85.27|84.77|85.33|84.83|85.12|84.62|187
1750165500000|2025-06-17 13:05:00|85.28|84.78|85.3|84.8|85.42|84.92|85.27|84.77|161
1750165800000|2025-06-17 13:10:00|85.29|84.79|85.41|84.91|85.46|84.96|85.28|84.78|147
1750166100000|2025-06-17 13:15:00|85.4|84.9|85.44|84.94|85.51|85.01|85.34|84.84|215
1750166400000|2025-06-17 13:20:00|85.43|84.93|85.69|85.19|85.71|85.21|85.43|84.93|177
1750166700000|2025-06-17 13:25:00|85.68|85.18|85.8|85.3|85.84|85.34|85.65|85.15|182
1750167000000|2025-06-17 13:30:00|85.81|85.31|85.88|85.38|85.9|85.4|85.72|85.22|273
1750167300000|2025-06-17 13:35:00|85.87|85.37|85.92|85.42|85.92|85.42|85.79|85.29|239
1750167600000|2025-06-17 13:40:00|85.93|85.43|85.63|85.13|85.97|85.47|85.58|85.08|188
1750167900000|2025-06-17 13:45:00|85.64|85.14|85.76|85.26|85.82|85.32|85.63|85.13|240
1750168200000|2025-06-17 13:50:00|85.75|85.25|85.8|85.3|85.84|85.34|85.65|85.15|199
1750168500000|2025-06-17 13:55:00|85.81|85.31|85.68|85.18|85.91|85.41|85.67|85.17|203
1750168800000|2025-06-17 14:00:00|85.69|85.19|85.66|85.16|85.75|85.25|85.61|85.11|166
1750169100000|2025-06-17 14:05:00|85.67|85.17|85.93|85.43|85.96|85.46|85.58|85.08|287
1750169400000|2025-06-17 14:10:00|85.94|85.44|86.11|85.61|86.17|85.67|85.93|85.43|176
1750169700000|2025-06-17 14:15:00|86.1|85.6|85.9|85.4|86.11|85.61|85.88|85.38|96
1750170000000|2025-06-17 14:20:00|85.89|85.39|85.83|85.33|85.99|85.49|85.83|85.33|90
1750170300000|2025-06-17 14:25:00|85.85|85.35|85.79|85.29|85.86|85.36|85.78|85.28|110
1750170600000|2025-06-17 14:30:00|85.78|85.28|85.8|85.3|85.87|85.37|85.76|85.26|89
1750170900000|2025-06-17 14:35:00|85.78|85.28|85.73|85.23|85.8|85.3|85.67|85.17|95
1750171200000|2025-06-17 14:40:00|85.72|85.22|85.32|84.82|85.73|85.23|85.27|84.77|233
1750171500000|2025-06-17 14:45:00|85.34|84.84|85.52|85.02|85.55|85.05|85.3|84.8|307
1750171800000|2025-06-17 14:50:00|85.5|85|85.5|85|85.62|85.12|85.47|84.97|230
1750172100000|2025-06-17 14:55:00|85.51|85.01|85.13|84.63|85.51|85.01|85.08|84.58|115
1750172400000|2025-06-17 15:00:00|85.11|84.61|84.83|84.33|85.14|84.64|84.81|84.31|378
1750172700000|2025-06-17 15:05:00|84.84|84.34|84.82|84.32|85.21|84.71|84.81|84.31|444
1750173000000|2025-06-17 15:10:00|84.81|84.31|84.95|84.45|85|84.5|84.68|84.18|435
1750173300000|2025-06-17 15:15:00|84.94|84.44|84.72|84.22|84.95|84.45|84.55|84.05|395
1750173600000|2025-06-17 15:20:00|84.71|84.21|84.34|83.84|84.73|84.23|84.3|83.8|255
1750173900000|2025-06-17 15:25:00|84.36|83.86|84.34|83.84|84.52|84.02|84.29|83.79|371
1750174200000|2025-06-17 15:30:00|84.36|83.86|84.46|83.96|84.51|84.01|84.02|83.52|399
1750174500000|2025-06-17 15:35:00|84.47|83.97|84.37|83.87|84.47|83.97|84.21|83.71|320
1750174800000|2025-06-17 15:40:00|84.38|83.88|84.52|84.02|84.57|84.07|84.38|83.88|251
1750175100000|2025-06-17 15:45:00|84.51|84.01|84.19|83.69|84.52|84.02|84.1|83.6|259
1750175400000|2025-06-17 15:50:00|84.2|83.7|84.38|83.88|84.51|84.01|84.2|83.7|238
1750175700000|2025-06-17 15:55:00|84.37|83.87|84.37|83.87|84.42|83.92|84.31|83.81|217
1750176000000|2025-06-17 16:00:00|84.38|83.88|84.15|83.65|84.4|83.9|84.15|83.65|312
1750176300000|2025-06-17 16:05:00|84.14|83.64|84.16|83.66|84.35|83.85|84.14|83.64|383
1750176600000|2025-06-17 16:10:00|84.15|83.65|84.17|83.67|84.34|83.84|84.1|83.6|330
1750176900000|2025-06-17 16:15:00|84.18|83.68|83.98|83.48|84.18|83.68|83.65|83.15|318
1750177200000|2025-06-17 16:20:00|83.97|83.47|83.67|83.17|84.04|83.54|83.67|83.17|408
1750177500000|2025-06-17 16:25:00|83.65|83.15|83.76|83.26|83.9|83.4|83.59|83.09|368
1750177800000|2025-06-17 16:30:00|83.74|83.24|83.52|83.02|83.75|83.25|83.35|82.85|388
1750178100000|2025-06-17 16:35:00|83.53|83.03|83.95|83.45|83.98|83.48|83.45|82.95|364
1750178400000|2025-06-17 16:40:00|83.94|83.44|83.55|83.05|83.94|83.44|83.55|83.05|292
1750178700000|2025-06-17 16:45:00|83.57|83.07|83.32|82.82|83.57|83.07|83.29|82.79|290
1750179000000|2025-06-17 16:50:00|83.31|82.81|82.95|82.45|83.37|82.87|82.93|82.43|339
1750179300000|2025-06-17 16:55:00|82.96|82.46|82.9|82.4|83.11|82.61|82.89|82.39|272
1750179600000|2025-06-17 17:00:00|82.89|82.39|83.02|82.52|83.21|82.71|82.78|82.28|441
1750179900000|2025-06-17 17:05:00|83.01|82.51|83.15|82.65|83.2|82.7|82.9|82.4|411
1750180200000|2025-06-17 17:10:00|83.14|82.64|82.83|82.33|83.3|82.8|82.83|82.33|343
1750180500000|2025-06-17 17:15:00|82.81|82.31|83.03|82.53|83.14|82.64|82.79|82.29|461
1750180800000|2025-06-17 17:20:00|83.02|82.52|83.46|82.96|83.56|83.06|82.96|82.46|412
1750181100000|2025-06-17 17:25:00|83.45|82.95|83.54|83.04|83.55|83.05|83.3|82.8|367
1750181400000|2025-06-17 17:30:00|83.53|83.03|83.81|83.31|83.87|83.37|83.42|82.92|343
1750181700000|2025-06-17 17:35:00|83.82|83.32|83.57|83.07|83.89|83.39|83.54|83.04|254
1750182000000|2025-06-17 17:40:00|83.58|83.08|83.62|83.12|83.78|83.28|83.56|83.06|286
1750182300000|2025-06-17 17:45:00|83.61|83.11|83.56|83.06|83.66|83.16|83.46|82.96|321
1750182600000|2025-06-17 17:50:00|83.53|83.03|83.49|82.99|83.67|83.17|83.48|82.98|322
1750182900000|2025-06-17 17:55:00|83.51|83.01|83.44|82.94|83.59|83.09|83.43|82.93|219
1750183200000|2025-06-17 18:00:00|83.42|82.92|83.58|83.08|83.59|83.09|83.38|82.88|327
1750183500000|2025-06-17 18:05:00|83.59|83.09|83.61|83.11|83.73|83.23|83.44|82.94|301
1750183800000|2025-06-17 18:10:00|83.62|83.12|83.54|83.04|83.75|83.25|83.54|83.04|246
1750184100000|2025-06-17 18:15:00|83.53|83.03|83.61|83.11|83.62|83.12|83.46|82.96|288
1750184400000|2025-06-17 18:20:00|83.6|83.1|83.52|83.02|83.66|83.16|83.52|83.02|268
1750184700000|2025-06-17 18:25:00|83.53|83.03|83.33|82.83|83.54|83.04|83.28|82.78|279
1750185000000|2025-06-17 18:30:00|83.34|82.84|83.56|83.06|83.58|83.08|83.33|82.83|210
1750185300000|2025-06-17 18:35:00|83.57|83.07|83.63|83.13|83.66|83.16|83.56|83.06|199
1750185600000|2025-06-17 18:40:00|83.62|83.12|83.72|83.22|83.74|83.24|83.53|83.03|226
1750185900000|2025-06-17 18:45:00|83.71|83.21|83.78|83.28|83.86|83.36|83.71|83.21|204
1750186200000|2025-06-17 18:50:00|83.79|83.29|84.03|83.53|84.03|83.53|83.77|83.27|233
1750186500000|2025-06-17 18:55:00|84.02|83.52|84.29|83.79|84.29|83.79|84.02|83.52|144
1750186800000|2025-06-17 19:00:00|84.3|83.8|84.56|84.06|84.62|84.12|84.28|83.78|238
1750187100000|2025-06-17 19:05:00|84.57|84.07|84.43|83.93|84.61|84.11|84.42|83.92|226
1750187400000|2025-06-17 19:10:00|84.44|83.94|84.74|84.24|84.78|84.28|84.42|83.92|205
1750187700000|2025-06-17 19:15:00|84.75|84.25|85|84.5|85.02|84.52|84.74|84.24|246
1750188000000|2025-06-17 19:20:00|84.99|84.49|85.26|84.76|85.29|84.79|84.97|84.47|300
1750188300000|2025-06-17 19:25:00|85.27|84.77|85.18|84.68|85.32|84.82|84.99|84.49|233
1750188600000|2025-06-17 19:30:00|85.17|84.67|85.16|84.66|85.25|84.75|85.03|84.53|209
1750188900000|2025-06-17 19:35:00|85.15|84.65|85.18|84.68|85.33|84.83|85.14|84.64|180
1750189200000|2025-06-17 19:40:00|85.16|84.66|85.09|84.59|85.17|84.67|85.01|84.51|181
1750189500000|2025-06-17 19:45:00|85.08|84.58|85.45|84.95|85.46|84.96|85.08|84.58|316
1750189800000|2025-06-17 19:50:00|85.46|84.96|85.35|84.85|85.46|84.96|85.28|84.78|240
1750190100000|2025-06-17 19:55:00|85.36|84.86|85.1|84.6|85.36|84.86|85.05|84.55|279
1750190400000|2025-06-17 20:00:00|85.09|84.59|85.21|84.71|85.25|84.75|85.02|84.52|318
1750190700000|2025-06-17 20:05:00|85.2|84.7|85.23|84.73|85.27|84.77|85.14|84.64|255
1750191000000|2025-06-17 20:10:00|85.22|84.72|85|84.5|85.22|84.72|84.96|84.46|160
1750191300000|2025-06-17 20:15:00|84.99|84.49|84.64|84.14|84.99|84.49|84.57|84.07|146
1750191600000|2025-06-17 20:20:00|84.65|84.15|84.89|84.39|84.93|84.43|84.64|84.14|324
1750191900000|2025-06-17 20:25:00|84.9|84.4|85.03|84.53|85.08|84.58|84.89|84.39|299
1750192200000|2025-06-17 20:30:00|85.04|84.54|84.89|84.39|85.09|84.59|84.86|84.36|312
1750192500000|2025-06-17 20:35:00|84.88|84.38|84.88|84.38|84.99|84.49|84.82|84.32|267
1750192800000|2025-06-17 20:40:00|84.89|84.39|85.01|84.51|85.02|84.52|84.89|84.39|318
1750193100000|2025-06-17 20:45:00|85.02|84.52|84.76|84.26|85.02|84.52|84.68|84.18|184
1750193400000|2025-06-17 20:50:00|84.75|84.25|84.64|84.14|84.79|84.29|84.64|84.14|140
1750193700000|2025-06-17 20:55:00|84.65|84.15|84.54|84.04|84.66|84.16|84.52|84.02|148
1750194000000|2025-06-17 21:00:00|84.53|84.03|84.64|84.14|84.7|84.2|84.53|84.03|113
1750194300000|2025-06-17 21:05:00|84.63|84.13|84.44|83.94|84.82|84.32|84.44|83.94|160
1750194600000|2025-06-17 21:10:00|84.43|83.93|84.59|84.09|84.62|84.12|84.39|83.89|117
1750194900000|2025-06-17 21:15:00|84.6|84.1|84.56|84.06|84.65|84.15|84.48|83.98|235
1750195200000|2025-06-17 21:20:00|84.55|84.05|84.35|83.85|84.55|84.05|84.33|83.83|136
1750195500000|2025-06-17 21:25:00|84.34|83.84|84.64|84.14|84.64|84.14|84.27|83.77|110
1750195800000|2025-06-17 21:30:00|84.65|84.15|84.85|84.35|84.89|84.39|84.65|84.15|124
1750196100000|2025-06-17 21:35:00|84.86|84.36|84.77|84.27|84.88|84.38|84.65|84.15|111
1750196400000|2025-06-17 21:40:00|84.78|84.28|84.81|84.31|84.84|84.34|84.68|84.18|100
1750196700000|2025-06-17 21:45:00|84.8|84.3|84.6|84.1|84.81|84.31|84.53|84.03|73
1750197000000|2025-06-17 21:50:00|84.61|84.11|84.71|84.21|84.74|84.24|84.57|84.07|59
1750197300000|2025-06-17 21:55:00|84.72|84.22|84.71|84.21|84.74|84.24|84.58|84.08|91
1750197600000|2025-06-17 22:00:00|84.72|84.22|84.63|84.13|84.8|84.3|84.44|83.94|267
1750197900000|2025-06-17 22:05:00|84.64|84.14|84.72|84.22|84.74|84.24|84.6|84.1|157
1750198200000|2025-06-17 22:10:00|84.71|84.21|84.62|84.12|84.72|84.22|84.55|84.05|146
1750198500000|2025-06-17 22:15:00|84.61|84.11|84.51|84.01|84.66|84.16|84.39|83.89|168
1750198800000|2025-06-17 22:20:00|84.5|84|84.42|83.92|84.57|84.07|84.36|83.86|156
1750199100000|2025-06-17 22:25:00|84.43|83.93|84.47|83.97|84.53|84.03|84.41|83.91|204
1750199400000|2025-06-17 22:30:00|84.45|83.95|84.34|83.84|84.5|84|84.33|83.83|234
1750199700000|2025-06-17 22:35:00|84.33|83.83|84.28|83.78|84.35|83.85|84.28|83.78|111
1750200000000|2025-06-17 22:40:00|84.29|83.79|84.27|83.77|84.42|83.92|84.24|83.74|141
1750200300000|2025-06-17 22:45:00|84.26|83.76|84.43|83.93|84.44|83.94|84.26|83.76|209
1750200600000|2025-06-17 22:50:00|84.42|83.92|84.29|83.79|84.49|83.99|84.27|83.77|107
1750200900000|2025-06-17 22:55:00|84.3|83.8|84.02|83.52|84.31|83.81|84|83.5|170
1750201200000|2025-06-17 23:00:00|84.01|83.51|84.17|83.67|84.18|83.68|84.01|83.51|147
1750201500000|2025-06-17 23:05:00|84.18|83.68|84.46|83.96|84.47|83.97|84.17|83.67|148
1750201800000|2025-06-17 23:10:00|84.47|83.97|84.54|84.04|84.58|84.08|84.43|83.93|105
1750202100000|2025-06-17 23:15:00|84.55|84.05|84.63|84.13|84.68|84.18|84.54|84.04|62
1750202400000|2025-06-17 23:20:00|84.64|84.14|84.59|84.09|84.68|84.18|84.58|84.08|121
1750202700000|2025-06-17 23:25:00|84.6|84.1|84.77|84.27|84.79|84.29|84.59|84.09|107
1750203000000|2025-06-17 23:30:00|84.78|84.28|84.84|84.34|84.84|84.34|84.74|84.24|94
1750203300000|2025-06-17 23:35:00|84.83|84.33|84.87|84.37|84.88|84.38|84.77|84.27|59
1750203600000|2025-06-17 23:40:00|84.88|84.38|84.82|84.32|84.88|84.38|84.8|84.3|94
1750203900000|2025-06-17 23:45:00|84.81|84.31|84.8|84.3|84.88|84.38|84.8|84.3|70
1750204200000|2025-06-17 23:50:00|84.79|84.29|84.69|84.19|84.83|84.33|84.69|84.19|95
1750204500000|2025-06-17 23:55:00|84.68|84.18|84.5|84|84.68|84.18|84.48|83.98|120
1750204800000|2025-06-18 00:00:00|84.49|83.99|84.76|84.26|84.76|84.26|84.49|83.99|86
1750205100000|2025-06-18 00:05:00|84.75|84.25|84.79|84.29|84.84|84.34|84.67|84.17|210
1750205400000|2025-06-18 00:10:00|84.77|84.27|84.77|84.27|84.83|84.33|84.75|84.25|144
1750205700000|2025-06-18 00:15:00|84.76|84.26|84.72|84.22|84.82|84.32|84.71|84.21|218
1750206000000|2025-06-18 00:20:00|84.74|84.24|84.75|84.25|84.83|84.33|84.71|84.21|168
1750206300000|2025-06-18 00:25:00|84.74|84.24|84.55|84.05|84.81|84.31|84.52|84.02|163
1750206600000|2025-06-18 00:30:00|84.54|84.04|84.63|84.13|84.64|84.14|84.41|83.91|140
1750206900000|2025-06-18 00:35:00|84.64|84.14|85.08|84.58|85.14|84.64|84.64|84.14|193
1750207200000|2025-06-18 00:40:00|85.09|84.59|85.03|84.53|85.12|84.62|85.03|84.53|113
1750207500000|2025-06-18 00:45:00|85.02|84.52|84.83|84.33|85.03|84.53|84.72|84.22|125
1750207800000|2025-06-18 00:50:00|84.86|84.36|84.99|84.49|85.02|84.52|84.84|84.34|122
1750208100000|2025-06-18 00:55:00|85|84.5|85.15|84.65|85.16|84.66|84.99|84.49|92
1750208400000|2025-06-18 01:00:00|85.16|84.66|85.32|84.82|85.32|84.82|85.15|84.65|108
1750208700000|2025-06-18 01:05:00|85.33|84.83|85.51|85.01|85.54|85.04|85.27|84.77|88
1750209000000|2025-06-18 01:10:00|85.52|85.02|85.46|84.96|85.54|85.04|85.42|84.92|96
1750209300000|2025-06-18 01:15:00|85.47|84.97|85.9|85.4|85.95|85.45|85.47|84.97|182
1750209600000|2025-06-18 01:20:00|85.89|85.39|85.74|85.24|85.91|85.41|85.74|85.24|122
1750209900000|2025-06-18 01:25:00|85.75|85.25|85.43|84.93|85.75|85.25|85.43|84.93|134
1750210200000|2025-06-18 01:30:00|85.45|84.95|85.68|85.18|85.68|85.18|85.43|84.93|162
1750210500000|2025-06-18 01:35:00|85.67|85.17|85.62|85.12|85.67|85.17|85.54|85.04|120
1750210800000|2025-06-18 01:40:00|85.63|85.13|85.57|85.07|85.63|85.13|85.51|85.01|136
1750211100000|2025-06-18 01:45:00|85.56|85.06|85.43|84.93|85.59|85.09|85.34|84.84|135
1750211400000|2025-06-18 01:50:00|85.42|84.92|85.25|84.75|85.48|84.98|85.23|84.73|150
1750211700000|2025-06-18 01:55:00|85.27|84.77|85.27|84.77|85.32|84.82|85.23|84.73|164
1750212000000|2025-06-18 02:00:00|85.28|84.78|85.28|84.78|85.33|84.83|85.21|84.71|142
1750212300000|2025-06-18 02:05:00|85.29|84.79|85.27|84.77|85.31|84.81|85.21|84.71|133
1750212600000|2025-06-18 02:10:00|85.26|84.76|85.16|84.66|85.32|84.82|85.16|84.66|159
1750212900000|2025-06-18 02:15:00|85.15|84.65|85.02|84.52|85.15|84.65|84.93|84.43|179
1750213200000|2025-06-18 02:20:00|85.03|84.53|85.31|84.81|85.35|84.85|85.02|84.52|166
1750213500000|2025-06-18 02:25:00|85.32|84.82|85.4|84.9|85.43|84.93|85.31|84.81|90
1750213800000|2025-06-18 02:30:00|85.39|84.89|85.34|84.84|85.43|84.93|85.31|84.81|86
1750214100000|2025-06-18 02:35:00|85.33|84.83|85.3|84.8|85.36|84.86|85.24|84.74|103
1750214400000|2025-06-18 02:40:00|85.31|84.81|85.14|84.64|85.32|84.82|85.14|84.64|104
1750214700000|2025-06-18 02:45:00|85.15|84.65|85.32|84.82|85.33|84.83|85.15|84.65|80
1750215000000|2025-06-18 02:50:00|85.33|84.83|85.29|84.79|85.35|84.85|85.22|84.72|89
1750215300000|2025-06-18 02:55:00|85.28|84.78|85.23|84.73|85.35|84.85|85.23|84.73|77
1750215600000|2025-06-18 03:00:00|85.22|84.72|85.18|84.68|85.3|84.8|85.16|84.66|79
1750215900000|2025-06-18 03:05:00|85.19|84.69|85.11|84.61|85.32|84.82|85.08|84.58|135
1750216200000|2025-06-18 03:10:00|85.1|84.6|85.23|84.73|85.26|84.76|85.1|84.6|138
1750216500000|2025-06-18 03:15:00|85.24|84.74|85.35|84.85|85.35|84.85|85.23|84.73|71
1750216800000|2025-06-18 03:20:00|85.34|84.84|85.3|84.8|85.44|84.94|85.27|84.77|119
1750217100000|2025-06-18 03:25:00|85.29|84.79|85.42|84.92|85.43|84.93|85.29|84.79|136
1750217400000|2025-06-18 03:30:00|85.43|84.93|85.66|85.16|85.7|85.2|85.42|84.92|144
1750217700000|2025-06-18 03:35:00|85.67|85.17|85.64|85.14|85.78|85.28|85.64|85.14|90
1750218000000|2025-06-18 03:40:00|85.63|85.13|85.65|85.15|85.67|85.17|85.62|85.12|90
1750218300000|2025-06-18 03:45:00|85.66|85.16|85.52|85.02|85.67|85.17|85.51|85.01|68
1750218600000|2025-06-18 03:50:00|85.51|85.01|85.58|85.08|85.62|85.12|85.48|84.98|83
1750218900000|2025-06-18 03:55:00|85.59|85.09|85.56|85.06|85.6|85.1|85.48|84.98|92
1750219200000|2025-06-18 04:00:00|85.57|85.07|85.48|84.98|85.59|85.09|85.44|84.94|59
1750219500000|2025-06-18 04:05:00|85.49|84.99|85.6|85.1|85.61|85.11|85.48|84.98|96
1750219800000|2025-06-18 04:10:00|85.59|85.09|85.69|85.19|85.71|85.21|85.58|85.08|153
1750220100000|2025-06-18 04:15:00|85.7|85.2|85.56|85.06|85.71|85.21|85.56|85.06|107
1750220400000|2025-06-18 04:20:00|85.57|85.07|85.44|84.94|85.64|85.14|85.44|84.94|52
1750220700000|2025-06-18 04:25:00|85.43|84.93|85.4|84.9|85.43|84.93|85.35|84.85|42
1750221000000|2025-06-18 04:30:00|85.41|84.91|85.6|85.1|85.61|85.11|85.37|84.87|60
1750221300000|2025-06-18 04:35:00|85.61|85.11|85.61|85.11|85.68|85.18|85.58|85.08|79
1750221600000|2025-06-18 04:40:00|85.62|85.12|85.71|85.21|85.71|85.21|85.58|85.08|68
1750221900000|2025-06-18 04:45:00|85.7|85.2|85.76|85.26|85.86|85.36|85.7|85.2|81
1750222200000|2025-06-18 04:50:00|85.75|85.25|85.65|85.15|85.76|85.26|85.59|85.09|85
1750222500000|2025-06-18 04:55:00|85.66|85.16|85.71|85.21|85.71|85.21|85.63|85.13|52
1750222800000|2025-06-18 05:00:00|85.72|85.22|85.67|85.17|85.72|85.22|85.6|85.1|46
1750223100000|2025-06-18 05:05:00|85.68|85.18|85.61|85.11|85.72|85.22|85.61|85.11|78
1750223400000|2025-06-18 05:10:00|85.6|85.1|85.57|85.07|85.61|85.11|85.53|85.03|103
1750223700000|2025-06-18 05:15:00|85.58|85.08|85.73|85.23|85.77|85.27|85.57|85.07|142
1750224000000|2025-06-18 05:20:00|85.72|85.22|85.76|85.26|85.85|85.35|85.71|85.21|86
1750224300000|2025-06-18 05:25:00|85.77|85.27|85.78|85.28|85.85|85.35|85.76|85.26|103
1750224600000|2025-06-18 05:30:00|85.77|85.27|85.8|85.3|85.87|85.37|85.76|85.26|64
1750224900000|2025-06-18 05:35:00|85.82|85.32|85.75|85.25|85.82|85.32|85.72|85.22|77
1750225200000|2025-06-18 05:40:00|85.76|85.26|85.73|85.23|85.8|85.3|85.73|85.23|46
1750225500000|2025-06-18 05:45:00|85.72|85.22|85.72|85.22|85.72|85.22|85.63|85.13|89
1750225800000|2025-06-18 05:50:00|85.71|85.21|85.59|85.09|85.71|85.21|85.57|85.07|91
1750226100000|2025-06-18 05:55:00|85.6|85.1|85.59|85.09|85.63|85.13|85.58|85.08|64
1750226400000|2025-06-18 06:00:00|85.58|85.08|85.41|84.91|85.61|85.11|85.34|84.84|99
1750226700000|2025-06-18 06:05:00|85.4|84.9|85.53|85.03|85.62|85.12|85.38|84.88|150
1750227000000|2025-06-18 06:10:00|85.55|85.05|85.44|84.94|85.57|85.07|85.4|84.9|127
1750227300000|2025-06-18 06:15:00|85.43|84.93|85.45|84.95|85.47|84.97|85.39|84.89|125
1750227600000|2025-06-18 06:20:00|85.46|84.96|85.4|84.9|85.52|85.02|85.4|84.9|129
1750227900000|2025-06-18 06:25:00|85.39|84.89|85.41|84.91|85.42|84.92|85.31|84.81|111
1750228200000|2025-06-18 06:30:00|85.4|84.9|85.45|84.95|85.46|84.96|85.32|84.82|129
1750228500000|2025-06-18 06:35:00|85.44|84.94|85.3|84.8|85.44|84.94|85.3|84.8|128
1750228800000|2025-06-18 06:40:00|85.31|84.81|85.24|84.74|85.32|84.82|85.21|84.71|99
1750229100000|2025-06-18 06:45:00|85.25|84.75|85.2|84.7|85.28|84.78|85.09|84.59|135
1750229400000|2025-06-18 06:50:00|85.19|84.69|85.19|84.69|85.26|84.76|85.12|84.62|168
1750229700000|2025-06-18 06:55:00|85.2|84.7|85.22|84.72|85.25|84.75|85.18|84.68|106
1750230000000|2025-06-18 07:00:00|85.21|84.71|85.25|84.75|85.29|84.79|85.16|84.66|141
1750230300000|2025-06-18 07:05:00|85.24|84.74|85.12|84.62|85.26|84.76|85.08|84.58|104
1750230600000|2025-06-18 07:10:00|85.11|84.61|85.02|84.52|85.15|84.65|85.02|84.52|119
1750230900000|2025-06-18 07:15:00|85|84.5|85.07|84.57|85.12|84.62|84.98|84.48|216
1750231200000|2025-06-18 07:20:00|85.06|84.56|85.18|84.68|85.18|84.68|85.04|84.54|147
1750231500000|2025-06-18 07:25:00|85.19|84.69|85.2|84.7|85.24|84.74|85.16|84.66|102
1750231800000|2025-06-18 07:30:00|85.21|84.71|85.12|84.62|85.24|84.74|85.1|84.6|108
1750232100000|2025-06-18 07:35:00|85.11|84.61|85.28|84.78|85.28|84.78|85.1|84.6|117
1750232400000|2025-06-18 07:40:00|85.27|84.77|85.23|84.73|85.32|84.82|85.17|84.67|95
1750232700000|2025-06-18 07:45:00|85.24|84.74|85.29|84.79|85.32|84.82|85.23|84.73|96
1750233000000|2025-06-18 07:50:00|85.28|84.78|85.3|84.8|85.3|84.8|85.26|84.76|95
1750233300000|2025-06-18 07:55:00|85.29|84.79|85.38|84.88|85.39|84.89|85.29|84.79|48
1750233600000|2025-06-18 08:00:00|85.39|84.89|85.6|85.1|85.65|85.15|85.38|84.88|64
1750233900000|2025-06-18 08:05:00|85.59|85.09|85.49|84.99|85.6|85.1|85.49|84.99|80
1750234200000|2025-06-18 08:10:00|85.5|85|85.5|85|85.55|85.05|85.47|84.97|118
1750234500000|2025-06-18 08:15:00|85.51|85.01|85.46|84.96|85.51|85.01|85.4|84.9|95
1750234800000|2025-06-18 08:20:00|85.47|84.97|85.46|84.96|85.48|84.98|85.39|84.89|87
1750235100000|2025-06-18 08:25:00|85.47|84.97|85.39|84.89|85.48|84.98|85.39|84.89|50
1750235400000|2025-06-18 08:30:00|85.37|84.87|85.32|84.82|85.38|84.88|85.28|84.78|86
1750235700000|2025-06-18 08:35:00|85.31|84.81|85.05|84.55|85.31|84.81|85.02|84.52|110
1750236000000|2025-06-18 08:40:00|85.08|84.58|84.96|84.46|85.08|84.58|84.86|84.36|146
1750236300000|2025-06-18 08:45:00|84.97|84.47|85.07|84.57|85.15|84.65|84.96|84.46|141
1750236600000|2025-06-18 08:50:00|85.08|84.58|85.1|84.6|85.13|84.63|85|84.5|140
1750236900000|2025-06-18 08:55:00|85.09|84.59|85.1|84.6|85.15|84.65|85.06|84.56|129
1750237200000|2025-06-18 09:00:00|85.09|84.59|85.15|84.65|85.15|84.65|85.07|84.57|56
1750237500000|2025-06-18 09:05:00|85.16|84.66|85.07|84.57|85.24|84.74|85.06|84.56|164
1750237800000|2025-06-18 09:10:00|85.06|84.56|85.18|84.68|85.2|84.7|85.06|84.56|168
1750238100000|2025-06-18 09:15:00|85.17|84.67|85.32|84.82|85.32|84.82|85.15|84.65|131
1750238400000|2025-06-18 09:20:00|85.31|84.81|85.23|84.73|85.36|84.86|85.21|84.71|96
1750238700000|2025-06-18 09:25:00|85.22|84.72|85.08|84.58|85.23|84.73|85.08|84.58|67
1750239000000|2025-06-18 09:30:00|85.07|84.57|84.94|84.44|85.07|84.57|84.94|84.44|62
1750239300000|2025-06-18 09:35:00|84.95|84.45|84.87|84.37|84.96|84.46|84.84|84.34|100
1750239600000|2025-06-18 09:40:00|84.86|84.36|84.85|84.35|84.89|84.39|84.83|84.33|142
1750239900000|2025-06-18 09:45:00|84.84|84.34|84.75|84.25|84.84|84.34|84.7|84.2|221
1750240200000|2025-06-18 09:50:00|84.76|84.26|84.79|84.29|84.84|84.34|84.75|84.25|87
1750240500000|2025-06-18 09:55:00|84.8|84.3|84.85|84.35|84.91|84.41|84.78|84.28|144
1750240800000|2025-06-18 10:00:00|84.84|84.34|84.7|84.2|84.87|84.37|84.65|84.15|124
1750241100000|2025-06-18 10:05:00|84.68|84.18|84.6|84.1|84.68|84.18|84.58|84.08|138
1750241400000|2025-06-18 10:10:00|84.59|84.09|84.62|84.12|84.66|84.16|84.52|84.02|214
1750241700000|2025-06-18 10:15:00|84.61|84.11|84.78|84.28|84.78|84.28|84.55|84.05|229
1750242000000|2025-06-18 10:20:00|84.77|84.27|84.36|83.86|84.77|84.27|84.32|83.82|149
1750242300000|2025-06-18 10:25:00|84.35|83.85|84.27|83.77|84.36|83.86|84.26|83.76|108
1750242600000|2025-06-18 10:30:00|84.28|83.78|84.15|83.65|84.38|83.88|84.13|83.63|247
1750242900000|2025-06-18 10:35:00|84.17|83.67|84.11|83.61|84.18|83.68|84.01|83.51|202
1750243200000|2025-06-18 10:40:00|84.12|83.62|84.06|83.56|84.16|83.66|84|83.5|204
1750243500000|2025-06-18 10:45:00|84.07|83.57|84|83.5|84.18|83.68|83.98|83.48|205
1750243800000|2025-06-18 10:50:00|84.01|83.51|83.79|83.29|84.07|83.57|83.79|83.29|225
1750244100000|2025-06-18 10:55:00|83.81|83.31|83.82|83.32|83.89|83.39|83.68|83.18|215
1750244400000|2025-06-18 11:00:00|83.81|83.31|83.75|83.25|83.94|83.44|83.67|83.17|320
1750244700000|2025-06-18 11:05:00|83.76|83.26|84.03|83.53|84.04|83.54|83.72|83.22|272
1750245000000|2025-06-18 11:10:00|84.02|83.52|84.25|83.75|84.27|83.77|83.95|83.45|248
1750245300000|2025-06-18 11:15:00|84.26|83.76|84.2|83.7|84.34|83.84|84.11|83.61|274
1750245600000|2025-06-18 11:20:00|84.19|83.69|84.42|83.92|84.44|83.94|84.17|83.67|259
1750245900000|2025-06-18 11:25:00|84.41|83.91|84.37|83.87|84.5|84|84.35|83.85|162
1750246200000|2025-06-18 11:30:00|84.38|83.88|84.42|83.92|84.43|83.93|84.29|83.79|245
1750246500000|2025-06-18 11:35:00|84.41|83.91|84.34|83.84|84.42|83.92|84.26|83.76|277
1750246800000|2025-06-18 11:40:00|84.33|83.83|84.66|84.16|84.68|84.18|84.26|83.76|220
1750247100000|2025-06-18 11:45:00|84.65|84.15|84.76|84.26|84.85|84.35|84.65|84.15|188
1750247400000|2025-06-18 11:50:00|84.75|84.25|84.73|84.23|84.85|84.35|84.68|84.18|224
1750247700000|2025-06-18 11:55:00|84.74|84.24|84.73|84.23|84.78|84.28|84.67|84.17|171
1750248000000|2025-06-18 12:00:00|84.74|84.24|84.82|84.32|84.84|84.34|84.67|84.17|209
1750248300000|2025-06-18 12:05:00|84.81|84.31|84.86|84.36|84.93|84.43|84.7|84.2|243
1750248600000|2025-06-18 12:10:00|84.85|84.35|84.81|84.31|84.97|84.47|84.8|84.3|256
1750248900000|2025-06-18 12:15:00|84.8|84.3|84.58|84.08|84.8|84.3|84.58|84.08|246
1750249200000|2025-06-18 12:20:00|84.57|84.07|84.83|84.33|84.88|84.38|84.51|84.01|244
1750249500000|2025-06-18 12:25:00|84.84|84.34|84.65|84.15|84.85|84.35|84.64|84.14|224
1750249800000|2025-06-18 12:30:00|84.64|84.14|84.67|84.17|84.69|84.19|84.55|84.05|261
1750250100000|2025-06-18 12:35:00|84.68|84.18|84.44|83.94|84.77|84.27|84.39|83.89|201
1750250400000|2025-06-18 12:40:00|84.43|83.93|84.38|83.88|84.52|84.02|84.35|83.85|167
1750250700000|2025-06-18 12:45:00|84.36|83.86|84.39|83.89|84.52|84.02|84.35|83.85|190
1750251000000|2025-06-18 12:50:00|84.38|83.88|84.45|83.95|84.51|84.01|84.33|83.83|200
1750251300000|2025-06-18 12:55:00|84.44|83.94|84.32|83.82|84.45|83.95|84.26|83.76|116
1750251600000|2025-06-18 13:00:00|84.33|83.83|84.29|83.79|84.44|83.94|84.28|83.78|179
1750251900000|2025-06-18 13:05:00|84.3|83.8|84.37|83.87|84.39|83.89|84.21|83.71|165
1750252200000|2025-06-18 13:10:00|84.38|83.88|84.26|83.76|84.46|83.96|84.19|83.69|206
1750252500000|2025-06-18 13:15:00|84.27|83.77|83.94|83.44|84.3|83.8|83.83|83.33|260
1750252800000|2025-06-18 13:20:00|83.93|83.43|83.78|83.28|83.99|83.49|83.73|83.23|384
1750253100000|2025-06-18 13:25:00|83.77|83.27|83.73|83.23|83.79|83.29|83.64|83.14|286
1750253400000|2025-06-18 13:30:00|83.71|83.21|83.91|83.41|84.07|83.57|83.7|83.2|360
1750253700000|2025-06-18 13:35:00|83.92|83.42|84.24|83.74|84.47|83.97|83.9|83.4|342
1750254000000|2025-06-18 13:40:00|84.25|83.75|84.3|83.8|84.4|83.9|84.12|83.62|358
1750254300000|2025-06-18 13:45:00|84.32|83.82|84.17|83.67|84.34|83.84|84.05|83.55|248
1750254600000|2025-06-18 13:50:00|84.18|83.68|84.4|83.9|84.56|84.06|84.16|83.66|246
1750254900000|2025-06-18 13:55:00|84.41|83.91|84.69|84.19|84.72|84.22|84.39|83.89|242
1750255200000|2025-06-18 14:00:00|84.7|84.2|85.07|84.57|85.16|84.66|84.51|84.01|296
1750255500000|2025-06-18 14:05:00|85.06|84.56|85.21|84.71|85.25|84.75|84.92|84.42|336
1750255800000|2025-06-18 14:10:00|85.2|84.7|85.25|84.75|85.31|84.81|85.07|84.57|304
1750256100000|2025-06-18 14:15:00|85.22|84.72|85.03|84.53|85.29|84.79|85.03|84.53|329
1750256400000|2025-06-18 14:20:00|85.04|84.54|85.36|84.86|85.39|84.89|85.03|84.53|289
1750256700000|2025-06-18 14:25:00|85.37|84.87|85.46|84.96|85.54|85.04|85.34|84.84|300
1750257000000|2025-06-18 14:30:00|85.47|84.97|85.34|84.84|85.49|84.99|85.3|84.8|261
1750257300000|2025-06-18 14:35:00|85.35|84.85|85.56|85.06|85.6|85.1|85.28|84.78|253
1750257600000|2025-06-18 14:40:00|85.57|85.07|85.35|84.85|85.58|85.08|85.25|84.75|202
1750257900000|2025-06-18 14:45:00|85.36|84.86|84.85|84.35|85.37|84.87|84.82|84.32|286
1750258200000|2025-06-18 14:50:00|84.84|84.34|84.69|84.19|84.87|84.37|84.58|84.08|219
1750258500000|2025-06-18 14:55:00|84.68|84.18|84.93|84.43|84.98|84.48|84.64|84.14|198
1750258800000|2025-06-18 15:00:00|84.94|84.44|85.27|84.77|85.27|84.77|84.84|84.34|244
1750259100000|2025-06-18 15:05:00|85.28|84.78|85.18|84.68|85.31|84.81|85.12|84.62|168
1750259400000|2025-06-18 15:10:00|85.19|84.69|84.91|84.41|85.21|84.71|84.84|84.34|202
1750259700000|2025-06-18 15:15:00|84.9|84.4|84.77|84.27|84.94|84.44|84.63|84.13|201
1750260000000|2025-06-18 15:20:00|84.76|84.26|85.22|84.72|85.22|84.72|84.76|84.26|238
1750260300000|2025-06-18 15:25:00|85.23|84.73|85.23|84.73|85.33|84.83|85.19|84.69|172
1750260600000|2025-06-18 15:30:00|85.24|84.74|85.16|84.66|85.3|84.8|85.1|84.6|158
1750260900000|2025-06-18 15:35:00|85.17|84.67|85.27|84.77|85.34|84.84|85.08|84.58|193
1750261200000|2025-06-18 15:40:00|85.26|84.76|85.12|84.62|85.28|84.78|85.03|84.53|111
1750261500000|2025-06-18 15:45:00|85.13|84.63|85.21|84.71|85.21|84.71|85.05|84.55|150
1750261800000|2025-06-18 15:50:00|85.22|84.72|85.13|84.63|85.22|84.72|85|84.5|171
1750262100000|2025-06-18 15:55:00|85.14|84.64|85.11|84.61|85.29|84.79|85.1|84.6|110
1750262400000|2025-06-18 16:00:00|85.1|84.6|85.02|84.52|85.14|84.64|84.96|84.46|131
1750262700000|2025-06-18 16:05:00|85.01|84.51|85.2|84.7|85.2|84.7|84.94|84.44|185
1750263000000|2025-06-18 16:10:00|85.21|84.71|85.05|84.55|85.27|84.77|85.02|84.52|166
1750263300000|2025-06-18 16:15:00|85.06|84.56|84.8|84.3|85.07|84.57|84.77|84.27|219
1750263600000|2025-06-18 16:20:00|84.78|84.28|84.79|84.29|84.89|84.39|84.7|84.2|189
1750263900000|2025-06-18 16:25:00|84.8|84.3|84.65|84.15|84.83|84.33|84.63|84.13|133
1750264200000|2025-06-18 16:30:00|84.64|84.14|84.84|84.34|84.86|84.36|84.59|84.09|154
1750264500000|2025-06-18 16:35:00|84.83|84.33|84.85|84.35|84.96|84.46|84.83|84.33|165
1750264800000|2025-06-18 16:40:00|84.84|84.34|84.9|84.4|84.9|84.4|84.74|84.24|142
1750265100000|2025-06-18 16:45:00|84.91|84.41|84.61|84.11|84.96|84.46|84.56|84.06|159
1750265400000|2025-06-18 16:50:00|84.62|84.12|84.74|84.24|84.87|84.37|84.61|84.11|119
1750265700000|2025-06-18 16:55:00|84.75|84.25|84.86|84.36|84.89|84.39|84.74|84.24|100
1750266000000|2025-06-18 17:00:00|84.85|84.35|84.65|84.15|84.85|84.35|84.64|84.14|103
1750266300000|2025-06-18 17:05:00|84.64|84.14|84.79|84.29|84.8|84.3|84.45|83.95|200
1750266600000|2025-06-18 17:10:00|84.8|84.3|84.72|84.22|84.82|84.32|84.67|84.17|101
1750266900000|2025-06-18 17:15:00|84.73|84.23|84.97|84.47|84.98|84.48|84.71|84.21|200
1750267200000|2025-06-18 17:20:00|84.98|84.48|84.93|84.43|85.09|84.59|84.84|84.34|219
1750267500000|2025-06-18 17:25:00|84.94|84.44|84.76|84.26|84.96|84.46|84.73|84.23|120
1750267800000|2025-06-18 17:30:00|84.74|84.24|84.37|83.87|84.76|84.26|84.29|83.79|157
1750268100000|2025-06-18 17:35:00|84.36|83.86|84.79|84.29|84.81|84.31|84.3|83.8|192
1750268400000|2025-06-18 17:40:00|84.8|84.3|84.94|84.44|85.02|84.52|84.71|84.21|177
1750268700000|2025-06-18 17:45:00|84.93|84.43|84.77|84.27|84.93|84.43|84.74|84.24|153
1750269000000|2025-06-18 17:50:00|84.76|84.26|85.05|84.55|85.06|84.56|84.76|84.26|150
1750269300000|2025-06-18 17:55:00|85.06|84.56|84.95|84.45|85.14|84.64|84.84|84.34|112
1750269600000|2025-06-18 18:00:00|84.94|84.44|84.78|84.28|85.38|84.88|84.77|84.27|447
1750269900000|2025-06-18 18:05:00|84.79|84.29|84.6|84.1|84.92|84.42|84.58|84.08|447
1750270200000|2025-06-18 18:10:00|84.61|84.11|84.78|84.28|84.81|84.31|84.41|83.91|334
1750270500000|2025-06-18 18:15:00|84.77|84.27|84.57|84.07|84.82|84.32|84.54|84.04|324
1750270800000|2025-06-18 18:20:00|84.56|84.06|84.67|84.17|84.68|84.18|84.47|83.97|317
1750271100000|2025-06-18 18:25:00|84.68|84.18|84.81|84.31|84.99|84.49|84.68|84.18|250
1750271400000|2025-06-18 18:30:00|84.82|84.32|85.17|84.67|85.28|84.78|84.73|84.23|296
1750271700000|2025-06-18 18:35:00|85.16|84.66|84.96|84.46|85.22|84.72|84.9|84.4|403
1750272000000|2025-06-18 18:40:00|84.95|84.45|85.06|84.56|85.21|84.71|84.9|84.4|282
1750272300000|2025-06-18 18:45:00|85.05|84.55|84.95|84.45|85.11|84.61|84.92|84.42|295
1750272600000|2025-06-18 18:50:00|84.94|84.44|84.43|83.93|84.95|84.45|84.39|83.89|281
1750272900000|2025-06-18 18:55:00|84.42|83.92|84.14|83.64|84.42|83.92|84.07|83.57|334
1750273200000|2025-06-18 19:00:00|84.13|83.63|84.45|83.95|84.45|83.95|84.02|83.52|332
1750273500000|2025-06-18 19:05:00|84.46|83.96|84.46|83.96|84.55|84.05|84.29|83.79|348
1750273800000|2025-06-18 19:10:00|84.47|83.97|84.91|84.41|85.02|84.52|84.35|83.85|333
1750274100000|2025-06-18 19:15:00|84.92|84.42|84.74|84.24|84.93|84.43|84.63|84.13|352
1750274400000|2025-06-18 19:20:00|84.73|84.23|84.7|84.2|85.03|84.53|84.7|84.2|382
1750274700000|2025-06-18 19:25:00|84.68|84.18|84.43|83.93|84.73|84.23|84.42|83.92|266
1750275000000|2025-06-18 19:30:00|84.42|83.92|84.5|84|84.52|84.02|84.37|83.87|241
1750275300000|2025-06-18 19:35:00|84.49|83.99|84.68|84.18|84.76|84.26|84.46|83.96|212
1750275600000|2025-06-18 19:40:00|84.69|84.19|84.61|84.11|84.82|84.32|84.59|84.09|197
1750275900000|2025-06-18 19:45:00|84.62|84.12|84.68|84.18|84.75|84.25|84.55|84.05|223
1750276200000|2025-06-18 19:50:00|84.69|84.19|84.68|84.18|84.82|84.32|84.65|84.15|244
1750276500000|2025-06-18 19:55:00|84.69|84.19|84.48|83.98|84.79|84.29|84.47|83.97|148
1750276800000|2025-06-18 20:00:00|84.49|83.99|84.62|84.12|84.77|84.27|84.49|83.99|188
1750277100000|2025-06-18 20:05:00|84.6|84.1|84.44|83.94|84.6|84.1|84.32|83.82|150
1750277400000|2025-06-18 20:10:00|84.46|83.96|84.55|84.05|84.58|84.08|84.46|83.96|106
1750277700000|2025-06-18 20:15:00|84.56|84.06|84.74|84.24|84.74|84.24|84.49|83.99|153
1750278000000|2025-06-18 20:20:00|84.72|84.22|84.65|84.15|84.77|84.27|84.62|84.12|155
1750278300000|2025-06-18 20:25:00|84.64|84.14|84.76|84.26|84.79|84.29|84.64|84.14|117
1750278600000|2025-06-18 20:30:00|84.77|84.27|84.75|84.25|84.79|84.29|84.71|84.21|89
1750278900000|2025-06-18 20:35:00|84.74|84.24|85.01|84.51|85.01|84.51|84.73|84.23|125
1750279200000|2025-06-18 20:40:00|85.02|84.52|85.19|84.69|85.19|84.69|85.01|84.51|186
1750279500000|2025-06-18 20:45:00|85.17|84.67|85.37|84.87|85.41|84.91|85.17|84.67|188
1750279800000|2025-06-18 20:50:00|85.38|84.88|85.72|85.22|85.72|85.22|85.37|84.87|178
1750280100000|2025-06-18 20:55:00|85.71|85.21|85.61|85.11|85.71|85.21|85.53|85.03|229
1750280400000|2025-06-18 21:00:00|85.62|85.12|85.43|84.93|85.72|85.22|85.42|84.92|206
1750280700000|2025-06-18 21:05:00|85.42|84.92|85.32|84.82|85.52|85.02|85.23|84.73|177
1750281000000|2025-06-18 21:10:00|85.33|84.83|85.32|84.82|85.41|84.91|85.28|84.78|135
1750281300000|2025-06-18 21:15:00|85.34|84.84|85.46|84.96|85.5|85|85.31|84.81|115
1750281600000|2025-06-18 21:20:00|85.47|84.97|85.27|84.77|85.53|85.03|85.26|84.76|116
1750281900000|2025-06-18 21:25:00|85.28|84.78|85.34|84.84|85.42|84.92|85.28|84.78|69
1750282200000|2025-06-18 21:30:00|85.35|84.85|85.33|84.83|85.4|84.9|85.25|84.75|68
1750282500000|2025-06-18 21:35:00|85.32|84.82|85.29|84.79|85.32|84.82|85.16|84.66|89
1750282800000|2025-06-18 21:40:00|85.28|84.78|85.24|84.74|85.28|84.78|85.21|84.71|76
1750283100000|2025-06-18 21:45:00|85.25|84.75|85.27|84.77|85.29|84.79|85.24|84.74|39
1750283400000|2025-06-18 21:50:00|85.28|84.78|85.55|85.05|85.56|85.06|85.27|84.77|47
1750283700000|2025-06-18 21:55:00|85.56|85.06|85.43|84.93|85.61|85.11|85.27|84.77|104
1750284000000|2025-06-18 22:00:00|85.42|84.92|85.59|85.09|85.59|85.09|85.35|84.85|159
1750284300000|2025-06-18 22:05:00|85.58|85.08|85.44|84.94|85.59|85.09|85.43|84.93|92
1750284600000|2025-06-18 22:10:00|85.42|84.92|85.41|84.91|85.42|84.92|85.3|84.8|124
1750284900000|2025-06-18 22:15:00|85.4|84.9|85.33|84.83|85.41|84.91|85.27|84.77|87
1750285200000|2025-06-18 22:20:00|85.32|84.82|85.42|84.92|85.42|84.92|85.24|84.74|80
1750285500000|2025-06-18 22:25:00|85.43|84.93|85.39|84.89|85.48|84.98|85.39|84.89|88
1750285800000|2025-06-18 22:30:00|85.4|84.9|85.35|84.85|85.41|84.91|85.35|84.85|36
1750286100000|2025-06-18 22:35:00|85.34|84.84|85.36|84.86|85.36|84.86|85.29|84.79|45
1750286400000|2025-06-18 22:40:00|85.35|84.85|85.28|84.78|85.37|84.87|85.27|84.77|61
1750286700000|2025-06-18 22:45:00|85.29|84.79|85.37|84.87|85.4|84.9|85.29|84.79|73
1750287000000|2025-06-18 22:50:00|85.38|84.88|85.49|84.99|85.49|84.99|85.37|84.87|61
1750287300000|2025-06-18 22:55:00|85.48|84.98|85.48|84.98|85.51|85.01|85.42|84.92|82
1750287600000|2025-06-18 23:00:00|85.47|84.97|85.55|85.05|85.55|85.05|85.38|84.88|108
1750287900000|2025-06-18 23:05:00|85.56|85.06|85.58|85.08|85.61|85.11|85.5|85|89
1750288200000|2025-06-18 23:10:00|85.57|85.07|85.59|85.09|85.61|85.11|85.55|85.05|76
1750288500000|2025-06-18 23:15:00|85.56|85.06|85.39|84.89|85.57|85.07|85.39|84.89|55
1750288800000|2025-06-18 23:20:00|85.4|84.9|85.36|84.86|85.45|84.95|85.36|84.86|112
1750289100000|2025-06-18 23:25:00|85.35|84.85|85.25|84.75|85.35|84.85|85.25|84.75|23
1750289400000|2025-06-18 23:30:00|85.24|84.74|85.17|84.67|85.25|84.75|85.16|84.66|80
1750289700000|2025-06-18 23:35:00|85.16|84.66|85.15|84.65|85.21|84.71|85.11|84.61|68
1750290000000|2025-06-18 23:40:00|85.16|84.66|85.18|84.68|85.2|84.7|85.04|84.54|119
1750290300000|2025-06-18 23:45:00|85.19|84.69|85.31|84.81|85.31|84.81|85.18|84.68|101
1750290600000|2025-06-18 23:50:00|85.3|84.8|85.3|84.8|85.36|84.86|85.27|84.77|81
1750290900000|2025-06-18 23:55:00|85.31|84.81|85.37|84.87|85.37|84.87|85.28|84.78|121
1750291200000|2025-06-19 00:00:00|85.36|84.86|85.34|84.84|85.38|84.88|85.33|84.83|63
1750291500000|2025-06-19 00:05:00|85.33|84.83|85.3|84.8|85.4|84.9|85.29|84.79|131
1750291800000|2025-06-19 00:10:00|85.29|84.79|85.13|84.63|85.3|84.8|85.13|84.63|146
1750292100000|2025-06-19 00:15:00|85.12|84.62|85.12|84.62|85.16|84.66|85.01|84.51|167
1750292400000|2025-06-19 00:20:00|85.13|84.63|85.3|84.8|85.3|84.8|85.1|84.6|75
1750292700000|2025-06-19 00:25:00|85.29|84.79|85.58|85.08|85.61|85.11|85.29|84.79|136
1750293000000|2025-06-19 00:30:00|85.57|85.07|85.73|85.23|85.83|85.33|85.49|84.99|191
1750293300000|2025-06-19 00:35:00|85.72|85.22|85.6|85.1|85.78|85.28|85.6|85.1|136
1750293600000|2025-06-19 00:40:00|85.61|85.11|85.77|85.27|85.87|85.37|85.6|85.1|169
1750293900000|2025-06-19 00:45:00|85.76|85.26|85.75|85.25|85.83|85.33|85.71|85.21|109
1750294200000|2025-06-19 00:50:00|85.74|85.24|85.46|84.96|85.76|85.26|85.42|84.92|132
1750294500000|2025-06-19 00:55:00|85.45|84.95|85.46|84.96|85.51|85.01|85.43|84.93|106
1750294800000|2025-06-19 01:00:00|85.45|84.95|85.18|84.68|85.48|84.98|85.17|84.67|149
1750295100000|2025-06-19 01:05:00|85.13|84.63|85.08|84.58|85.22|84.72|84.94|84.44|314
1750295400000|2025-06-19 01:10:00|85.07|84.57|85.01|84.51|85.15|84.65|84.98|84.48|204
1750295700000|2025-06-19 01:15:00|85.02|84.52|85.11|84.61|85.16|84.66|84.99|84.49|195
1750296000000|2025-06-19 01:20:00|85.12|84.62|85.13|84.63|85.17|84.67|85.09|84.59|87
1750296300000|2025-06-19 01:25:00|85.12|84.62|85.2|84.7|85.21|84.71|85.11|84.61|89
1750296600000|2025-06-19 01:30:00|85.18|84.68|85.1|84.6|85.19|84.69|85.05|84.55|118
1750296900000|2025-06-19 01:35:00|85.09|84.59|85.05|84.55|85.19|84.69|85.05|84.55|134
1750297200000|2025-06-19 01:40:00|85.06|84.56|85.04|84.54|85.12|84.62|85.03|84.53|90
1750297500000|2025-06-19 01:45:00|85.05|84.55|85.06|84.56|85.1|84.6|85.02|84.52|148
1750297800000|2025-06-19 01:50:00|85.05|84.55|84.95|84.45|85.07|84.57|84.91|84.41|102
1750298100000|2025-06-19 01:55:00|84.96|84.46|84.98|84.48|85|84.5|84.93|84.43|120
1750298400000|2025-06-19 02:00:00|84.99|84.49|85.07|84.57|85.09|84.59|84.84|84.34|163
1750298700000|2025-06-19 02:05:00|85.08|84.58|85.03|84.53|85.17|84.67|85.01|84.51|137
1750299000000|2025-06-19 02:10:00|85.04|84.54|84.88|84.38|85.04|84.54|84.87|84.37|114
1750299300000|2025-06-19 02:15:00|84.89|84.39|84.91|84.41|84.91|84.41|84.76|84.26|101
1750299600000|2025-06-19 02:20:00|84.9|84.4|84.96|84.46|84.96|84.46|84.86|84.36|125
1750299900000|2025-06-19 02:25:00|84.97|84.47|85.01|84.51|85.07|84.57|84.96|84.46|127
1750300200000|2025-06-19 02:30:00|85|84.5|85.05|84.55|85.07|84.57|84.99|84.49|92
1750300500000|2025-06-19 02:35:00|85.06|84.56|85.41|84.91|85.41|84.91|85.06|84.56|116
1750300800000|2025-06-19 02:40:00|85.42|84.92|85.43|84.93|85.49|84.99|85.36|84.86|68
1750301100000|2025-06-19 02:45:00|85.42|84.92|85.33|84.83|85.46|84.96|85.32|84.82|69
1750301400000|2025-06-19 02:50:00|85.32|84.82|85.23|84.73|85.33|84.83|85.22|84.72|71
1750301700000|2025-06-19 02:55:00|85.24|84.74|85.19|84.69|85.26|84.76|85.15|84.65|41
1750302000000|2025-06-19 03:00:00|85.2|84.7|85.41|84.91|85.42|84.92|85.2|84.7|84
1750302300000|2025-06-19 03:05:00|85.42|84.92|85.29|84.79|85.42|84.92|85.28|84.78|74
1750302600000|2025-06-19 03:10:00|85.28|84.78|85.24|84.74|85.28|84.78|85.2|84.7|68
1750302900000|2025-06-19 03:15:00|85.25|84.75|85.27|84.77|85.36|84.86|85.24|84.74|75
1750303200000|2025-06-19 03:20:00|85.26|84.76|85.34|84.84|85.36|84.86|85.26|84.76|68
1750303500000|2025-06-19 03:25:00|85.35|84.85|85.47|84.97|85.51|85.01|85.34|84.84|84
1750303800000|2025-06-19 03:30:00|85.46|84.96|85.36|84.86|85.46|84.96|85.33|84.83|57
1750304100000|2025-06-19 03:35:00|85.35|84.85|85.26|84.76|85.36|84.86|85.24|84.74|64
1750304400000|2025-06-19 03:40:00|85.25|84.75|85.36|84.86|85.36|84.86|85.25|84.75|79
1750304700000|2025-06-19 03:45:00|85.37|84.87|85.3|84.8|85.38|84.88|85.28|84.78|74
1750305000000|2025-06-19 03:50:00|85.31|84.81|85.29|84.79|85.32|84.82|85.28|84.78|64
1750305300000|2025-06-19 03:55:00|85.3|84.8|85.45|84.95|85.47|84.97|85.29|84.79|86
1750305600000|2025-06-19 04:00:00|85.46|84.96|85.51|85.01|85.52|85.02|85.44|84.94|51
1750305900000|2025-06-19 04:05:00|85.52|85.02|85.44|84.94|85.52|85.02|85.41|84.91|79
1750306200000|2025-06-19 04:10:00|85.43|84.93|85.54|85.04|85.58|85.08|85.43|84.93|78
1750306500000|2025-06-19 04:15:00|85.53|85.03|85.5|85|85.58|85.08|85.47|84.97|38
1750306800000|2025-06-19 04:20:00|85.49|84.99|85.37|84.87|85.5|85|85.37|84.87|41
1750307100000|2025-06-19 04:25:00|85.38|84.88|85.3|84.8|85.38|84.88|85.3|84.8|34
1750307400000|2025-06-19 04:30:00|85.31|84.81|85.29|84.79|85.31|84.81|85.21|84.71|78
1750307700000|2025-06-19 04:35:00|85.3|84.8|85.19|84.69|85.3|84.8|85.14|84.64|67
1750308000000|2025-06-19 04:40:00|85.18|84.68|85.29|84.79|85.36|84.86|85.18|84.68|47
1750308300000|2025-06-19 04:45:00|85.28|84.78|85.45|84.95|85.51|85.01|85.28|84.78|83
1750308600000|2025-06-19 04:50:00|85.44|84.94|85.47|84.97|85.49|84.99|85.44|84.94|49
1750308900000|2025-06-19 04:55:00|85.48|84.98|85.56|85.06|85.56|85.06|85.47|84.97|55
1750309200000|2025-06-19 05:00:00|85.57|85.07|85.55|85.05|85.57|85.07|85.51|85.01|60
1750309500000|2025-06-19 05:05:00|85.56|85.06|85.61|85.11|85.74|85.24|85.56|85.06|111
1750309800000|2025-06-19 05:10:00|85.6|85.1|85.54|85.04|85.62|85.12|85.52|85.02|100
1750310100000|2025-06-19 05:15:00|85.53|85.03|85.65|85.15|85.65|85.15|85.49|84.99|86
1750310400000|2025-06-19 05:20:00|85.66|85.16|85.67|85.17|85.7|85.2|85.61|85.11|96
1750310700000|2025-06-19 05:25:00|85.68|85.18|85.67|85.17|85.71|85.21|85.64|85.14|84
1750311000000|2025-06-19 05:30:00|85.66|85.16|85.68|85.18|85.69|85.19|85.62|85.12|70
1750311300000|2025-06-19 05:35:00|85.69|85.19|85.58|85.08|85.72|85.22|85.55|85.05|78
1750311600000|2025-06-19 05:40:00|85.57|85.07|85.54|85.04|85.57|85.07|85.47|84.97|27
1750311900000|2025-06-19 05:45:00|85.53|85.03|85.57|85.07|85.57|85.07|85.46|84.96|60
1750312200000|2025-06-19 05:50:00|85.58|85.08|85.53|85.03|85.6|85.1|85.49|84.99|72
1750312500000|2025-06-19 05:55:00|85.54|85.04|85.53|85.03|85.58|85.08|85.45|84.95|96
1750312800000|2025-06-19 06:00:00|85.52|85.02|85.65|85.15|85.72|85.22|85.49|84.99|125
1750313100000|2025-06-19 06:05:00|85.66|85.16|85.52|85.02|85.67|85.17|85.48|84.98|144
1750313400000|2025-06-19 06:10:00|85.5|85|85.34|84.84|85.5|85|85.34|84.84|66
1750313700000|2025-06-19 06:15:00|85.35|84.85|85.34|84.84|85.42|84.92|85.31|84.81|99
1750314000000|2025-06-19 06:20:00|85.33|84.83|85.28|84.78|85.34|84.84|85.27|84.77|53
1750314300000|2025-06-19 06:25:00|85.29|84.79|85.2|84.7|85.29|84.79|85.18|84.68|63
1750314600000|2025-06-19 06:30:00|85.19|84.69|85.24|84.74|85.27|84.77|85.19|84.69|54
1750314900000|2025-06-19 06:35:00|85.25|84.75|85.21|84.71|85.25|84.75|85.2|84.7|41
1750315200000|2025-06-19 06:40:00|85.2|84.7|85.23|84.73|85.27|84.77|85.19|84.69|101
1750315500000|2025-06-19 06:45:00|85.24|84.74|85.24|84.74|85.27|84.77|85.21|84.71|81
1750315800000|2025-06-19 06:50:00|85.25|84.75|85.18|84.68|85.25|84.75|85.17|84.67|14
1750316100000|2025-06-19 06:55:00|85.17|84.67|85.25|84.75|85.26|84.76|85.17|84.67|25
1750316400000|2025-06-19 07:00:00|85.24|84.74|85.45|84.95|85.49|84.99|85.24|84.74|116
1750316700000|2025-06-19 07:05:00|85.43|84.93|85.43|84.93|85.5|85|85.36|84.86|121
1750317000000|2025-06-19 07:10:00|85.42|84.92|85.5|85|85.52|85.02|85.42|84.92|86
1750317300000|2025-06-19 07:15:00|85.51|85.01|85.52|85.02|85.56|85.06|85.41|84.91|76
1750317600000|2025-06-19 07:20:00|85.51|85.01|85.35|84.85|85.52|85.02|85.34|84.84|115
1750317900000|2025-06-19 07:25:00|85.34|84.84|85.38|84.88|85.39|84.89|85.3|84.8|72
1750318200000|2025-06-19 07:30:00|85.37|84.87|85.28|84.78|85.39|84.89|85.28|84.78|70
1750318500000|2025-06-19 07:35:00|85.27|84.77|85.37|84.87|85.38|84.88|85.27|84.77|55
1750318800000|2025-06-19 07:40:00|85.38|84.88|85.29|84.79|85.38|84.88|85.28|84.78|64
1750319100000|2025-06-19 07:45:00|85.28|84.78|85.26|84.76|85.29|84.79|85.24|84.74|43
1750319400000|2025-06-19 07:50:00|85.25|84.75|85.32|84.82|85.32|84.82|85.23|84.73|55
1750319700000|2025-06-19 07:55:00|85.31|84.81|85.27|84.77|85.32|84.82|85.22|84.72|60
1750320000000|2025-06-19 08:00:00|85.28|84.78|85.32|84.82|85.33|84.83|85.28|84.78|64
1750320300000|2025-06-19 08:05:00|85.33|84.83|85.32|84.82|85.33|84.83|85.25|84.75|56
1750320600000|2025-06-19 08:10:00|85.33|84.83|85.37|84.87|85.44|84.94|85.33|84.83|70
1750320900000|2025-06-19 08:15:00|85.36|84.86|85.27|84.77|85.41|84.91|85.25|84.75|72
1750321200000|2025-06-19 08:20:00|85.26|84.76|85.16|84.66|85.29|84.79|85.16|84.66|111
1750321500000|2025-06-19 08:25:00|85.15|84.65|85.26|84.76|85.26|84.76|85.11|84.61|94
1750321800000|2025-06-19 08:30:00|85.27|84.77|85.22|84.72|85.28|84.78|85.14|84.64|103
1750322100000|2025-06-19 08:35:00|85.23|84.73|85.23|84.73|85.26|84.76|85.21|84.71|73
1750322400000|2025-06-19 08:40:00|85.24|84.74|85.19|84.69|85.24|84.74|85.15|84.65|88
1750322700000|2025-06-19 08:45:00|85.2|84.7|85.25|84.75|85.27|84.77|85.18|84.68|100
1750323000000|2025-06-19 08:50:00|85.26|84.76|85.11|84.61|85.27|84.77|85.1|84.6|50
1750323300000|2025-06-19 08:55:00|85.1|84.6|84.98|84.48|85.12|84.62|84.97|84.47|29
1750323600000|2025-06-19 09:00:00|84.97|84.47|85.07|84.57|85.07|84.57|84.93|84.43|69
1750323900000|2025-06-19 09:05:00|85.08|84.58|85.06|84.56|85.11|84.61|85.03|84.53|59
1750324200000|2025-06-19 09:10:00|85.05|84.55|85|84.5|85.05|84.55|84.96|84.46|88
1750324500000|2025-06-19 09:15:00|85.01|84.51|85.23|84.73|85.24|84.74|85.01|84.51|86
1750324800000|2025-06-19 09:20:00|85.24|84.74|85.34|84.84|85.34|84.84|85.23|84.73|88
1750325100000|2025-06-19 09:25:00|85.35|84.85|85.34|84.84|85.37|84.87|85.3|84.8|66
1750325400000|2025-06-19 09:30:00|85.33|84.83|85.33|84.83|85.36|84.86|85.27|84.77|74
1750325700000|2025-06-19 09:35:00|85.32|84.82|85.39|84.89|85.4|84.9|85.3|84.8|82
1750326000000|2025-06-19 09:40:00|85.4|84.9|85.42|84.92|85.48|84.98|85.38|84.88|89
1750326300000|2025-06-19 09:45:00|85.43|84.93|85.7|85.2|85.76|85.26|85.43|84.93|174
1750326600000|2025-06-19 09:50:00|85.69|85.19|85.58|85.08|85.7|85.2|85.54|85.04|112
1750326900000|2025-06-19 09:55:00|85.59|85.09|85.62|85.12|85.67|85.17|85.59|85.09|82
1750327200000|2025-06-19 10:00:00|85.63|85.13|85.59|85.09|85.64|85.14|85.59|85.09|42
1750327500000|2025-06-19 10:05:00|85.58|85.08|85.54|85.04|85.59|85.09|85.43|84.93|96
1750327800000|2025-06-19 10:10:00|85.52|85.02|85.66|85.16|85.67|85.17|85.52|85.02|78
1750328100000|2025-06-19 10:15:00|85.67|85.17|85.73|85.23|85.81|85.31|85.64|85.14|177
1750328400000|2025-06-19 10:20:00|85.72|85.22|85.77|85.27|85.83|85.33|85.72|85.22|241
1750328700000|2025-06-19 10:25:00|85.76|85.26|85.88|85.38|85.89|85.39|85.73|85.23|202
1750329000000|2025-06-19 10:30:00|85.87|85.37|85.97|85.47|86.17|85.67|85.86|85.36|234
1750329300000|2025-06-19 10:35:00|85.98|85.48|86.07|85.57|86.11|85.61|85.98|85.48|98
1750329600000|2025-06-19 10:40:00|86.06|85.56|86|85.5|86.08|85.58|85.97|85.47|119
1750329900000|2025-06-19 10:45:00|85.99|85.49|85.89|85.39|86.01|85.51|85.85|85.35|96
1750330200000|2025-06-19 10:50:00|85.9|85.4|86.1|85.6|86.1|85.6|85.9|85.4|95
1750330500000|2025-06-19 10:55:00|86.09|85.59|86.06|85.56|86.21|85.71|86.04|85.54|92
1750330800000|2025-06-19 11:00:00|86.05|85.55|85.85|85.35|86.05|85.55|85.84|85.34|84
1750331100000|2025-06-19 11:05:00|85.84|85.34|85.75|85.25|85.86|85.36|85.71|85.21|75
1750331400000|2025-06-19 11:10:00|85.76|85.26|85.78|85.28|85.83|85.33|85.7|85.2|67
1750331700000|2025-06-19 11:15:00|85.77|85.27|85.75|85.25|85.84|85.34|85.73|85.23|71
1750332000000|2025-06-19 11:20:00|85.76|85.26|85.65|85.15|85.78|85.28|85.63|85.13|79
1750332300000|2025-06-19 11:25:00|85.66|85.16|85.61|85.11|85.67|85.17|85.56|85.06|80
1750332600000|2025-06-19 11:30:00|85.6|85.1|85.53|85.03|85.6|85.1|85.5|85|77
1750332900000|2025-06-19 11:35:00|85.52|85.02|85.58|85.08|85.58|85.08|85.51|85.01|83
1750333200000|2025-06-19 11:40:00|85.57|85.07|85.63|85.13|85.63|85.13|85.53|85.03|88
1750333500000|2025-06-19 11:45:00|85.64|85.14|85.65|85.15|85.65|85.15|85.57|85.07|119
1750333800000|2025-06-19 11:50:00|85.66|85.16|85.7|85.2|85.75|85.25|85.63|85.13|119
1750334100000|2025-06-19 11:55:00|85.71|85.21|85.76|85.26|85.79|85.29|85.68|85.18|104
1750334400000|2025-06-19 12:00:00|85.77|85.27|85.7|85.2|85.79|85.29|85.66|85.16|142
1750334700000|2025-06-19 12:05:00|85.69|85.19|85.84|85.34|85.84|85.34|85.66|85.16|95
1750335000000|2025-06-19 12:10:00|85.85|85.35|86.03|85.53|86.04|85.54|85.78|85.28|109
1750335300000|2025-06-19 12:15:00|86.02|85.52|85.84|85.34|86.02|85.52|85.82|85.32|108
1750335600000|2025-06-19 12:20:00|85.83|85.33|85.95|85.45|85.95|85.45|85.81|85.31|110
1750335900000|2025-06-19 12:25:00|85.94|85.44|85.97|85.47|86|85.5|85.88|85.38|73
1750336200000|2025-06-19 12:30:00|85.98|85.48|85.86|85.36|86.01|85.51|85.85|85.35|82
1750336500000|2025-06-19 12:35:00|85.87|85.37|85.96|85.46|86|85.5|85.82|85.32|83
1750336800000|2025-06-19 12:40:00|85.95|85.45|85.8|85.3|85.97|85.47|85.8|85.3|68
1750337100000|2025-06-19 12:45:00|85.79|85.29|85.68|85.18|85.79|85.29|85.68|85.18|56
1750337400000|2025-06-19 12:50:00|85.69|85.19|85.68|85.18|85.74|85.24|85.64|85.14|107
1750337700000|2025-06-19 12:55:00|85.69|85.19|85.75|85.25|85.75|85.25|85.64|85.14|72
1750338000000|2025-06-19 13:00:00|85.76|85.26|85.68|85.18|85.82|85.32|85.68|85.18|63
1750338300000|2025-06-19 13:05:00|85.69|85.19|85.6|85.1|85.76|85.26|85.59|85.09|99
1750338600000|2025-06-19 13:10:00|85.61|85.11|85.6|85.1|85.64|85.14|85.58|85.08|62
1750338900000|2025-06-19 13:15:00|85.61|85.11|85.39|84.89|85.61|85.11|85.32|84.82|120
1750339200000|2025-06-19 13:20:00|85.38|84.88|85.6|85.1|85.61|85.11|85.38|84.88|115
1750339500000|2025-06-19 13:25:00|85.61|85.11|85.68|85.18|85.7|85.2|85.57|85.07|61
1750339800000|2025-06-19 13:30:00|85.67|85.17|85.41|84.91|85.68|85.18|85.34|84.84|123
1750340100000|2025-06-19 13:35:00|85.4|84.9|85.35|84.85|85.46|84.96|85.28|84.78|124
1750340400000|2025-06-19 13:40:00|85.34|84.84|85.37|84.87|85.39|84.89|85.3|84.8|103
1750340700000|2025-06-19 13:45:00|85.36|84.86|85.17|84.67|85.4|84.9|85.11|84.61|206
1750341000000|2025-06-19 13:50:00|85.16|84.66|85.18|84.68|85.21|84.71|85.1|84.6|215
1750341300000|2025-06-19 13:55:00|85.17|84.67|85.17|84.67|85.2|84.7|85.1|84.6|187
1750341600000|2025-06-19 14:00:00|85.16|84.66|85.24|84.74|85.28|84.78|85.16|84.66|208
1750341900000|2025-06-19 14:05:00|85.23|84.73|85.22|84.72|85.34|84.84|85.17|84.67|161
1750342200000|2025-06-19 14:10:00|85.2|84.7|85.24|84.74|85.3|84.8|85.17|84.67|172
1750342500000|2025-06-19 14:15:00|85.25|84.75|85.29|84.79|85.36|84.86|85.18|84.68|182
1750342800000|2025-06-19 14:20:00|85.28|84.78|85.41|84.91|85.41|84.91|85.2|84.7|140
1750343100000|2025-06-19 14:25:00|85.42|84.92|85.41|84.91|85.52|85.02|85.39|84.89|94
1750343400000|2025-06-19 14:30:00|85.42|84.92|85.12|84.62|85.46|84.96|85.12|84.62|139
1750343700000|2025-06-19 14:35:00|85.13|84.63|85.06|84.56|85.13|84.63|85.05|84.55|129
1750344000000|2025-06-19 14:40:00|85.05|84.55|85.07|84.57|85.14|84.64|85.03|84.53|120
1750344300000|2025-06-19 14:45:00|85.06|84.56|84.77|84.27|85.08|84.58|84.71|84.21|160
1750344600000|2025-06-19 14:50:00|84.78|84.28|84.83|84.33|84.83|84.33|84.64|84.14|162
1750344900000|2025-06-19 14:55:00|84.82|84.32|84.68|84.18|84.93|84.43|84.62|84.12|190
1750345200000|2025-06-19 15:00:00|84.67|84.17|84.84|84.34|84.84|84.34|84.62|84.12|202
1750345500000|2025-06-19 15:05:00|84.83|84.33|84.73|84.23|84.87|84.37|84.72|84.22|205
1750345800000|2025-06-19 15:10:00|84.71|84.21|84.98|84.48|85.01|84.51|84.71|84.21|208
1750346100000|2025-06-19 15:15:00|84.99|84.49|84.98|84.48|85.07|84.57|84.89|84.39|185
1750346400000|2025-06-19 15:20:00|84.97|84.47|84.99|84.49|85|84.5|84.84|84.34|157
1750346700000|2025-06-19 15:25:00|84.98|84.48|85.04|84.54|85.06|84.56|84.97|84.47|136
1750347000000|2025-06-19 15:30:00|85.03|84.53|85.02|84.52|85.07|84.57|84.94|84.44|136
1750347300000|2025-06-19 15:35:00|85.01|84.51|84.86|84.36|85.02|84.52|84.86|84.36|124
1750347600000|2025-06-19 15:40:00|84.87|84.37|84.99|84.49|85|84.5|84.86|84.36|88
1750347900000|2025-06-19 15:45:00|85|84.5|85.13|84.63|85.13|84.63|84.92|84.42|100
1750348200000|2025-06-19 15:50:00|85.14|84.64|85.28|84.78|85.3|84.8|85.03|84.53|219
1750348500000|2025-06-19 15:55:00|85.27|84.77|85.1|84.6|85.44|84.94|85.07|84.57|208
1750348800000|2025-06-19 16:00:00|85.09|84.59|85.13|84.63|85.24|84.74|85.06|84.56|195
1750349100000|2025-06-19 16:05:00|85.14|84.64|85.23|84.73|85.29|84.79|85.12|84.62|163
1750349400000|2025-06-19 16:10:00|85.24|84.74|85.28|84.78|85.36|84.86|85.23|84.73|97
1750349700000|2025-06-19 16:15:00|85.27|84.77|85.26|84.76|85.42|84.92|85.22|84.72|158
1750350000000|2025-06-19 16:20:00|85.25|84.75|85.54|85.04|85.55|85.05|85.22|84.72|164
1750350300000|2025-06-19 16:25:00|85.53|85.03|85.62|85.12|85.64|85.14|85.53|85.03|127
1750350600000|2025-06-19 16:30:00|85.63|85.13|85.52|85.02|85.65|85.15|85.37|84.87|142
1750350900000|2025-06-19 16:35:00|85.51|85.01|85.41|84.91|85.54|85.04|85.4|84.9|89
1750351200000|2025-06-19 16:40:00|85.4|84.9|85.63|85.13|85.64|85.14|85.37|84.87|114
1750351500000|2025-06-19 16:45:00|85.64|85.14|85.41|84.91|85.69|85.19|85.4|84.9|89
1750351800000|2025-06-19 16:50:00|85.4|84.9|85.02|84.52|85.43|84.93|85|84.5|166
1750352100000|2025-06-19 16:55:00|85.03|84.53|84.86|84.36|85.08|84.58|84.79|84.29|132
1750352400000|2025-06-19 17:00:00|84.87|84.37|84.54|84.04|84.93|84.43|84.52|84.02|137
1750352700000|2025-06-19 17:05:00|84.55|84.05|84.8|84.3|84.84|84.34|84.54|84.04|108
1750353000000|2025-06-19 17:10:00|84.79|84.29|84.96|84.46|85.03|84.53|84.78|84.28|87
1750353300000|2025-06-19 17:15:00|84.95|84.45|84.84|84.34|85.03|84.53|84.78|84.28|103
1750353600000|2025-06-19 17:20:00|84.85|84.35|84.8|84.3|84.86|84.36|84.77|84.27|62
1750353900000|2025-06-19 17:25:00|84.79|84.29|84.89|84.39|84.93|84.43|84.79|84.29|76
1750354200000|2025-06-19 17:30:00|84.88|84.38|85.11|84.61|85.11|84.61|84.75|84.25|156
1750354500000|2025-06-19 17:35:00|85.12|84.62|85.37|84.87|85.52|85.02|85.11|84.61|266
1750354800000|2025-06-19 17:40:00|85.38|84.88|85.38|84.88|85.46|84.96|85.28|84.78|139
1750355100000|2025-06-19 17:45:00|85.39|84.89|85.25|84.75|85.48|84.98|85.22|84.72|242
1750355400000|2025-06-19 17:50:00|85.26|84.76|85.34|84.84|85.38|84.88|85.21|84.71|154
1750355700000|2025-06-19 17:55:00|85.35|84.85|85.2|84.7|85.35|84.85|85.07|84.57|159
1750356000000|2025-06-19 18:00:00|85.18|84.68|85.33|84.83|85.35|84.85|85.12|84.62|154
1750356300000|2025-06-19 18:05:00|85.34|84.84|85.57|85.07|85.62|85.12|85.3|84.8|186
1750356600000|2025-06-19 18:10:00|85.56|85.06|85.54|85.04|85.56|85.06|85.48|84.98|125
1750356900000|2025-06-19 18:15:00|85.55|85.05|85.46|84.96|85.6|85.1|85.42|84.92|157
1750357200000|2025-06-19 18:20:00|85.47|84.97|85.46|84.96|85.52|85.02|85.36|84.86|82
1750357500000|2025-06-19 18:25:00|85.47|84.97|85.29|84.79|85.47|84.97|85.27|84.77|62
1750357800000|2025-06-19 18:30:00|85.3|84.8|85.29|84.79|85.39|84.89|85.25|84.75|69
1750358100000|2025-06-19 18:35:00|85.28|84.78|85.17|84.67|85.31|84.81|85.16|84.66|54
1750358400000|2025-06-19 18:40:00|85.16|84.66|85.18|84.68|85.19|84.69|85.14|84.64|41
1750358700000|2025-06-19 18:45:00|85.16|84.66|85.01|84.51|85.19|84.69|84.94|84.44|67
1750359000000|2025-06-19 18:50:00|85|84.5|85.1|84.6|85.11|84.61|85|84.5|61
1750359300000|2025-06-19 18:55:00|85.11|84.61|85.33|84.83|85.33|84.83|85.11|84.61|55
1750359600000|2025-06-19 19:00:00|85.34|84.84|85.45|84.95|85.45|84.95|85.3|84.8|50
1750359900000|2025-06-19 19:05:00|85.46|84.96|85.29|84.79|85.48|84.98|85.26|84.76|81
1750360200000|2025-06-19 19:10:00|85.3|84.8|85.45|84.95|85.45|84.95|85.23|84.73|55
1750360500000|2025-06-19 19:15:00|85.44|84.94|85.33|84.83|85.47|84.97|85.31|84.81|108
1750360800000|2025-06-19 19:20:00|85.34|84.84|85.41|84.91|85.43|84.93|85.34|84.84|46
1750361100000|2025-06-19 19:25:00|85.4|84.9|85.41|84.91|85.47|84.97|85.4|84.9|46
1750361400000|2025-06-19 19:30:00|85.42|84.92|85.34|84.84|85.46|84.96|85.19|84.69|99
1750361700000|2025-06-19 19:35:00|85.33|84.83|85.32|84.82|85.41|84.91|85.31|84.81|61
1750362000000|2025-06-19 19:40:00|85.31|84.81|85.36|84.86|85.36|84.86|85.24|84.74|62
1750362300000|2025-06-19 19:45:00|85.37|84.87|85.59|85.09|85.6|85.1|85.36|84.86|118
1750362600000|2025-06-19 19:50:00|85.6|85.1|85.52|85.02|85.62|85.12|85.51|85.01|59
1750362900000|2025-06-19 19:55:00|85.53|85.03|85.5|85|85.61|85.11|85.48|84.98|53
1750363200000|2025-06-19 20:00:00|85.51|85.01|85.41|84.91|85.62|85.12|85.4|84.9|100
1750363500000|2025-06-19 20:05:00|85.4|84.9|85.41|84.91|85.42|84.92|85.35|84.85|84
1750363800000|2025-06-19 20:10:00|85.4|84.9|85.52|85.02|85.64|85.14|85.4|84.9|111
1750364100000|2025-06-19 20:15:00|85.51|85.01|85.62|85.12|85.66|85.16|85.51|85.01|111
1750364400000|2025-06-19 20:20:00|85.63|85.13|85.58|85.08|85.69|85.19|85.57|85.07|113
1750364700000|2025-06-19 20:25:00|85.56|85.06|85.4|84.9|85.57|85.07|85.35|84.85|75
1750365000000|2025-06-19 20:30:00|85.41|84.91|85.46|84.96|85.46|84.96|85.39|84.89|37
1750365300000|2025-06-19 20:35:00|85.45|84.95|85.22|84.72|85.46|84.96|85.22|84.72|56
1750365600000|2025-06-19 20:40:00|85.21|84.71|85.07|84.57|85.21|84.71|85.05|84.55|52
1750365900000|2025-06-19 20:45:00|85.06|84.56|85.2|84.7|85.2|84.7|85.02|84.52|83
1750366200000|2025-06-19 20:50:00|85.19|84.69|85.24|84.74|85.26|84.76|85.11|84.61|100
1750366500000|2025-06-19 20:55:00|85.25|84.75|85.28|84.78|85.28|84.78|85.25|84.75|44
1750366800000|2025-06-19 21:00:00|85.29|84.79|85.13|84.63|85.29|84.79|85.13|84.63|48
1750367100000|2025-06-19 21:05:00|85.12|84.62|85.12|84.62|85.13|84.63|85.06|84.56|32
1750367400000|2025-06-19 21:10:00|85.13|84.63|85.18|84.68|85.31|84.81|85.13|84.63|50
1750367700000|2025-06-19 21:15:00|85.19|84.69|85.18|84.68|85.28|84.78|85.11|84.61|95
1750368000000|2025-06-19 21:20:00|85.17|84.67|85.35|84.85|85.35|84.85|85.17|84.67|72
1750368300000|2025-06-19 21:25:00|85.36|84.86|85.31|84.81|85.46|84.96|85.31|84.81|66
1750368600000|2025-06-19 21:30:00|85.3|84.8|85.27|84.77|85.3|84.8|85.13|84.63|62
1750368900000|2025-06-19 21:35:00|85.28|84.78|85.35|84.85|85.51|85.01|85.23|84.73|85
1750369200000|2025-06-19 21:40:00|85.36|84.86|85.36|84.86|85.42|84.92|85.26|84.76|90
1750369500000|2025-06-19 21:45:00|85.35|84.85|85.34|84.84|85.36|84.86|85.25|84.75|33
1750369800000|2025-06-19 21:50:00|85.35|84.85|85.26|84.76|85.35|84.85|85.26|84.76|28
1750370100000|2025-06-19 21:55:00|85.27|84.77|85.24|84.74|85.27|84.77|85.15|84.65|63
1750370400000|2025-06-19 22:00:00|85.25|84.75|85.35|84.85|85.45|84.95|85.24|84.74|160
1750370700000|2025-06-19 22:05:00|85.34|84.84|85.45|84.95|85.47|84.97|85.31|84.81|85
1750371000000|2025-06-19 22:10:00|85.44|84.94|85.52|85.02|85.53|85.03|85.43|84.93|109
1750371300000|2025-06-19 22:15:00|85.53|85.03|85.49|84.99|85.6|85.1|85.47|84.97|74
1750371600000|2025-06-19 22:20:00|85.5|85|85.5|85|85.54|85.04|85.42|84.92|93
1750371900000|2025-06-19 22:25:00|85.51|85.01|85.43|84.93|85.52|85.02|85.41|84.91|44
1750372200000|2025-06-19 22:30:00|85.42|84.92|85.54|85.04|85.55|85.05|85.38|84.88|86
1750372500000|2025-06-19 22:35:00|85.55|85.05|85.49|84.99|85.56|85.06|85.46|84.96|86
1750372800000|2025-06-19 22:40:00|85.5|85|85.5|85|85.55|85.05|85.46|84.96|87
1750373100000|2025-06-19 22:45:00|85.49|84.99|85.52|85.02|85.54|85.04|85.45|84.95|54
1750373400000|2025-06-19 22:50:00|85.53|85.03|85.47|84.97|85.54|85.04|85.45|84.95|67
1750373700000|2025-06-19 22:55:00|85.48|84.98|85.31|84.81|85.48|84.98|85.27|84.77|80
1750374000000|2025-06-19 23:00:00|85.32|84.82|85.25|84.75|85.32|84.82|85.19|84.69|63
1750374300000|2025-06-19 23:05:00|85.26|84.76|85.25|84.75|85.28|84.78|85.23|84.73|41
1750374600000|2025-06-19 23:10:00|85.24|84.74|85.44|84.94|85.47|84.97|85.22|84.72|97
1750374900000|2025-06-19 23:15:00|85.43|84.93|85.46|84.96|85.46|84.96|85.4|84.9|41
1750375200000|2025-06-19 23:20:00|85.45|84.95|85.39|84.89|85.5|85|85.32|84.82|55
1750375500000|2025-06-19 23:25:00|85.4|84.9|85.23|84.73|85.41|84.91|85.23|84.73|58
1750375800000|2025-06-19 23:30:00|85.24|84.74|85.24|84.74|85.27|84.77|85.17|84.67|119
1750376100000|2025-06-19 23:35:00|85.26|84.76|85.35|84.85|85.36|84.86|85.22|84.72|118
1750376400000|2025-06-19 23:40:00|85.36|84.86|85.44|84.94|85.45|84.95|85.35|84.85|65
1750376700000|2025-06-19 23:45:00|85.45|84.95|85.44|84.94|85.48|84.98|85.4|84.9|41
1750377000000|2025-06-19 23:50:00|85.45|84.95|85.4|84.9|85.46|84.96|85.34|84.84|53
1750377300000|2025-06-19 23:55:00|85.39|84.89|85.37|84.87|85.43|84.93|85.37|84.87|63
1750377600000|2025-06-20 00:00:00|85.38|84.88|85.34|84.84|85.4|84.9|85.34|84.84|68
1750377900000|2025-06-20 00:05:00|85.35|84.85|85.46|84.96|85.47|84.97|85.29|84.79|64
1750378200000|2025-06-20 00:10:00|85.47|84.97|85.32|84.82|85.47|84.97|85.27|84.77|58
1750378500000|2025-06-20 00:15:00|85.31|84.81|85.35|84.85|85.37|84.87|85.26|84.76|52
1750378800000|2025-06-20 00:20:00|85.34|84.84|85.23|84.73|85.37|84.87|85.23|84.73|77
1750379100000|2025-06-20 00:25:00|85.24|84.74|85.16|84.66|85.26|84.76|85.16|84.66|25
1750379400000|2025-06-20 00:30:00|85.15|84.65|85.1|84.6|85.18|84.68|85.06|84.56|70
1750379700000|2025-06-20 00:35:00|85.09|84.59|85.08|84.58|85.23|84.73|85.08|84.58|84
1750380000000|2025-06-20 00:40:00|85.09|84.59|85.26|84.76|85.27|84.77|85.09|84.59|99
1750380300000|2025-06-20 00:45:00|85.27|84.77|85.34|84.84|85.41|84.91|85.27|84.77|113
1750380600000|2025-06-20 00:50:00|85.33|84.83|85.26|84.76|85.36|84.86|85.26|84.76|69
1750380900000|2025-06-20 00:55:00|85.25|84.75|85.25|84.75|85.32|84.82|85.2|84.7|91
1750381200000|2025-06-20 01:00:00|85.26|84.76|85.28|84.78|85.35|84.85|85.26|84.76|62
1750381500000|2025-06-20 01:05:00|85.29|84.79|85.17|84.67|85.32|84.82|85.15|84.65|78
1750381800000|2025-06-20 01:10:00|85.16|84.66|85.14|84.64|85.16|84.66|85.07|84.57|65
1750382100000|2025-06-20 01:15:00|85.13|84.63|85.09|84.59|85.14|84.64|85.08|84.58|68
1750382400000|2025-06-20 01:20:00|85.08|84.58|85.09|84.59|85.1|84.6|85.04|84.54|57
1750382700000|2025-06-20 01:25:00|85.1|84.6|85.02|84.52|85.13|84.63|85.02|84.52|82
1750383000000|2025-06-20 01:30:00|85.03|84.53|85.11|84.61|85.12|84.62|85.03|84.53|50
1750383300000|2025-06-20 01:35:00|85.1|84.6|85.16|84.66|85.16|84.66|85.03|84.53|61
1750383600000|2025-06-20 01:40:00|85.17|84.67|85.23|84.73|85.25|84.75|85.14|84.64|57
1750383900000|2025-06-20 01:45:00|85.24|84.74|85.27|84.77|85.3|84.8|85.17|84.67|55
1750384200000|2025-06-20 01:50:00|85.26|84.76|85.28|84.78|85.32|84.82|85.24|84.74|67
1750384500000|2025-06-20 01:55:00|85.27|84.77|85.21|84.71|85.28|84.78|85.17|84.67|45
1750384800000|2025-06-20 02:00:00|85.22|84.72|85.22|84.72|85.24|84.74|85.17|84.67|49
1750385100000|2025-06-20 02:05:00|85.23|84.73|85.3|84.8|85.3|84.8|85.21|84.71|41
1750385400000|2025-06-20 02:10:00|85.31|84.81|85.21|84.71|85.32|84.82|85.2|84.7|33
1750385700000|2025-06-20 02:15:00|85.22|84.72|85.2|84.7|85.28|84.78|85.2|84.7|60
1750386000000|2025-06-20 02:20:00|85.21|84.71|85.25|84.75|85.28|84.78|85.2|84.7|42
1750386300000|2025-06-20 02:25:00|85.23|84.73|85.16|84.66|85.23|84.73|85.14|84.64|23
1750386600000|2025-06-20 02:30:00|85.17|84.67|85.01|84.51|85.18|84.68|85|84.5|66
1750386900000|2025-06-20 02:35:00|85.02|84.52|85.13|84.63|85.27|84.77|84.84|84.34|114
1750387200000|2025-06-20 02:40:00|85.12|84.62|85.01|84.51|85.14|84.64|85.01|84.51|60
1750387500000|2025-06-20 02:45:00|85.02|84.52|84.98|84.48|85.03|84.53|84.92|84.42|48
1750387800000|2025-06-20 02:50:00|84.99|84.49|85|84.5|85.02|84.52|84.98|84.48|36
1750388100000|2025-06-20 02:55:00|85.01|84.51|84.99|84.49|85.05|84.55|84.98|84.48|34
1750388400000|2025-06-20 03:00:00|84.98|84.48|84.93|84.43|85|84.5|84.93|84.43|38
1750388700000|2025-06-20 03:05:00|84.92|84.42|84.87|84.37|84.92|84.42|84.81|84.31|36
1750389000000|2025-06-20 03:10:00|84.88|84.38|84.91|84.41|84.93|84.43|84.86|84.36|45
1750389300000|2025-06-20 03:15:00|84.92|84.42|85.06|84.56|85.07|84.57|84.88|84.38|132
1750389600000|2025-06-20 03:20:00|85.07|84.57|85.13|84.63|85.18|84.68|85.06|84.56|71
1750389900000|2025-06-20 03:25:00|85.12|84.62|85.26|84.76|85.26|84.76|85.08|84.58|66
1750390200000|2025-06-20 03:30:00|85.25|84.75|85.26|84.76|85.26|84.76|85.19|84.69|53
1750390500000|2025-06-20 03:35:00|85.25|84.75|85.3|84.8|85.37|84.87|85.25|84.75|38
1750390800000|2025-06-20 03:40:00|85.27|84.77|85.27|84.77|85.32|84.82|85.27|84.77|37
1750391100000|2025-06-20 03:45:00|85.26|84.76|85.33|84.83|85.33|84.83|85.25|84.75|22
1750391400000|2025-06-20 03:50:00|85.34|84.84|85.31|84.81|85.37|84.87|85.26|84.76|55
1750391700000|2025-06-20 03:55:00|85.3|84.8|85.35|84.85|85.37|84.87|85.25|84.75|36
1750392000000|2025-06-20 04:00:00|85.36|84.86|85.3|84.8|85.41|84.91|85.29|84.79|68
1750392300000|2025-06-20 04:05:00|85.31|84.81|85.39|84.89|85.39|84.89|85.31|84.81|43
1750392600000|2025-06-20 04:10:00|85.4|84.9|85.32|84.82|85.43|84.93|85.29|84.79|28
1750392900000|2025-06-20 04:15:00|85.33|84.83|85.24|84.74|85.39|84.89|85.24|84.74|48
1750393200000|2025-06-20 04:20:00|85.23|84.73|84.95|84.45|85.23|84.73|84.94|84.44|42
1750393500000|2025-06-20 04:25:00|84.94|84.44|84.95|84.45|84.95|84.45|84.86|84.36|69
1750393800000|2025-06-20 04:30:00|84.96|84.46|84.87|84.37|84.97|84.47|84.81|84.31|57
1750394100000|2025-06-20 04:35:00|84.88|84.38|84.89|84.39|84.93|84.43|84.81|84.31|54
1750394400000|2025-06-20 04:40:00|84.9|84.4|84.71|84.21|84.9|84.4|84.71|84.21|53
1750394700000|2025-06-20 04:45:00|84.72|84.22|84.71|84.21|84.78|84.28|84.69|84.19|33
1750395000000|2025-06-20 04:50:00|84.7|84.2|84.59|84.09|84.7|84.2|84.54|84.04|63
1750395300000|2025-06-20 04:55:00|84.58|84.08|84.64|84.14|84.65|84.15|84.57|84.07|31
1750395600000|2025-06-20 05:00:00|84.63|84.13|84.67|84.17|84.7|84.2|84.61|84.11|61
1750395900000|2025-06-20 05:05:00|84.69|84.19|84.76|84.26|84.76|84.26|84.68|84.18|43
1750396200000|2025-06-20 05:10:00|84.75|84.25|84.77|84.27|84.77|84.27|84.7|84.2|43
1750396500000|2025-06-20 05:15:00|84.76|84.26|84.66|84.16|84.82|84.32|84.66|84.16|24
1750396800000|2025-06-20 05:20:00|84.67|84.17|84.59|84.09|84.7|84.2|84.57|84.07|55
1750397100000|2025-06-20 05:25:00|84.58|84.08|84.51|84.01|84.6|84.1|84.43|83.93|61
1750397400000|2025-06-20 05:30:00|84.52|84.02|84.78|84.28|84.78|84.28|84.52|84.02|84
1750397700000|2025-06-20 05:35:00|84.79|84.29|84.98|84.48|85|84.5|84.79|84.29|104
1750398000000|2025-06-20 05:40:00|84.97|84.47|84.96|84.46|84.98|84.48|84.93|84.43|27
1750398300000|2025-06-20 05:45:00|84.95|84.45|84.97|84.47|85.01|84.51|84.93|84.43|27
1750398600000|2025-06-20 05:50:00|84.98|84.48|84.98|84.48|85.02|84.52|84.97|84.47|35
1750398900000|2025-06-20 05:55:00|84.99|84.49|85.02|84.52|85.04|84.54|84.98|84.48|46
1750399200000|2025-06-20 06:00:00|85.03|84.53|85.14|84.64|85.18|84.68|85.01|84.51|51
1750399500000|2025-06-20 06:05:00|85.15|84.65|85.13|84.63|85.18|84.68|85.13|84.63|55
1750399800000|2025-06-20 06:10:00|85.14|84.64|84.85|84.35|85.15|84.65|84.81|84.31|60
1750400100000|2025-06-20 06:15:00|84.84|84.34|84.79|84.29|84.84|84.34|84.75|84.25|47
1750400400000|2025-06-20 06:20:00|84.78|84.28|84.78|84.28|84.8|84.3|84.74|84.24|31
1750400700000|2025-06-20 06:25:00|84.79|84.29|84.78|84.28|84.81|84.31|84.75|84.25|32
1750401000000|2025-06-20 06:30:00|84.77|84.27|84.83|84.33|84.83|84.33|84.74|84.24|51
1750401300000|2025-06-20 06:35:00|84.82|84.32|84.85|84.35|84.88|84.38|84.79|84.29|36
1750401600000|2025-06-20 06:40:00|84.86|84.36|84.86|84.36|84.87|84.37|84.79|84.29|36
1750401900000|2025-06-20 06:45:00|84.85|84.35|84.73|84.23|84.85|84.35|84.72|84.22|45
1750402200000|2025-06-20 06:50:00|84.72|84.22|84.77|84.27|84.78|84.28|84.67|84.17|39
1750402500000|2025-06-20 06:55:00|84.78|84.28|84.8|84.3|84.8|84.3|84.76|84.26|19
1750402800000|2025-06-20 07:00:00|84.81|84.31|84.76|84.26|84.82|84.32|84.76|84.26|44
1750403100000|2025-06-20 07:05:00|84.75|84.25|84.78|84.28|84.78|84.28|84.65|84.15|69
1750403400000|2025-06-20 07:10:00|84.77|84.27|84.89|84.39|84.9|84.4|84.76|84.26|43
1750403700000|2025-06-20 07:15:00|84.9|84.4|85.06|84.56|85.07|84.57|84.89|84.39|71
1750404000000|2025-06-20 07:20:00|85.07|84.57|85.31|84.81|85.44|84.94|85.07|84.57|167
1750404300000|2025-06-20 07:25:00|85.32|84.82|85.33|84.83|85.43|84.93|85.31|84.81|96
1750404600000|2025-06-20 07:30:00|85.34|84.84|85.52|85.02|85.56|85.06|85.34|84.84|88
1750404900000|2025-06-20 07:35:00|85.53|85.03|85.45|84.95|85.63|85.13|85.43|84.93|136
1750405200000|2025-06-20 07:40:00|85.46|84.96|85.52|85.02|85.57|85.07|85.46|84.96|119
1750405500000|2025-06-20 07:45:00|85.53|85.03|85.53|85.03|85.58|85.08|85.41|84.91|85
1750405800000|2025-06-20 07:50:00|85.54|85.04|85.67|85.17|85.77|85.27|85.54|85.04|98
1750406100000|2025-06-20 07:55:00|85.68|85.18|85.78|85.28|85.81|85.31|85.66|85.16|77
1750406400000|2025-06-20 08:00:00|85.79|85.29|85.86|85.36|85.87|85.37|85.71|85.21|104
1750406700000|2025-06-20 08:05:00|85.87|85.37|85.94|85.44|86.06|85.56|85.87|85.37|211
1750407000000|2025-06-20 08:10:00|85.95|85.45|86.05|85.55|86.07|85.57|85.95|85.45|187
1750407300000|2025-06-20 08:15:00|86.06|85.56|85.98|85.48|86.14|85.64|85.97|85.47|127
1750407600000|2025-06-20 08:20:00|85.99|85.49|86.1|85.6|86.15|85.65|85.95|85.45|84
1750407900000|2025-06-20 08:25:00|86.09|85.59|86.04|85.54|86.16|85.66|86.02|85.52|145
1750408200000|2025-06-20 08:30:00|86.03|85.53|85.98|85.48|86.07|85.57|85.88|85.38|142
1750408500000|2025-06-20 08:35:00|85.99|85.49|85.98|85.48|86.11|85.61|85.95|85.45|131
1750408800000|2025-06-20 08:40:00|85.99|85.49|85.54|85.04|85.99|85.49|85.54|85.04|89
1750409100000|2025-06-20 08:45:00|85.55|85.05|85.78|85.28|85.83|85.33|85.55|85.05|166
1750409400000|2025-06-20 08:50:00|85.79|85.29|85.8|85.3|85.85|85.35|85.64|85.14|94
1750409700000|2025-06-20 08:55:00|85.81|85.31|85.83|85.33|85.85|85.35|85.8|85.3|115
1750410000000|2025-06-20 09:00:00|85.84|85.34|85.87|85.37|85.92|85.42|85.83|85.33|81
1750410300000|2025-06-20 09:05:00|85.86|85.36|85.8|85.3|85.86|85.36|85.63|85.13|147
1750410600000|2025-06-20 09:10:00|85.82|85.32|85.95|85.45|85.95|85.45|85.78|85.28|125
1750410900000|2025-06-20 09:15:00|85.96|85.46|85.76|85.26|85.96|85.46|85.76|85.26|100
1750411200000|2025-06-20 09:20:00|85.74|85.24|85.74|85.24|85.8|85.3|85.73|85.23|64
1750411500000|2025-06-20 09:25:00|85.75|85.25|85.74|85.24|85.78|85.28|85.68|85.18|87
1750411800000|2025-06-20 09:30:00|85.75|85.25|85.7|85.2|85.8|85.3|85.65|85.15|63
1750412100000|2025-06-20 09:35:00|85.71|85.21|85.62|85.12|85.71|85.21|85.6|85.1|90
1750412400000|2025-06-20 09:40:00|85.63|85.13|85.77|85.27|85.77|85.27|85.62|85.12|111
1750412700000|2025-06-20 09:45:00|85.76|85.26|85.66|85.16|85.76|85.26|85.65|85.15|53
1750413000000|2025-06-20 09:50:00|85.67|85.17|85.8|85.3|85.8|85.3|85.66|85.16|105
1750413300000|2025-06-20 09:55:00|85.81|85.31|85.87|85.37|85.91|85.41|85.8|85.3|45
1750413600000|2025-06-20 10:00:00|85.86|85.36|85.87|85.37|85.88|85.38|85.83|85.33|35
1750413900000|2025-06-20 10:05:00|85.88|85.38|85.75|85.25|85.88|85.38|85.71|85.21|74
1750414200000|2025-06-20 10:10:00|85.74|85.24|85.84|85.34|85.86|85.36|85.73|85.23|35
1750414500000|2025-06-20 10:15:00|85.83|85.33|85.85|85.35|85.85|85.35|85.79|85.29|41
1750414800000|2025-06-20 10:20:00|85.86|85.36|85.97|85.47|85.98|85.48|85.81|85.31|66
1750415100000|2025-06-20 10:25:00|85.98|85.48|85.96|85.46|86.06|85.56|85.96|85.46|60
1750415400000|2025-06-20 10:30:00|85.95|85.45|85.95|85.45|85.99|85.49|85.9|85.4|56
1750415700000|2025-06-20 10:35:00|85.96|85.46|86.15|85.65|86.17|85.67|85.94|85.44|71
1750416000000|2025-06-20 10:40:00|86.13|85.63|86.13|85.63|86.14|85.64|86.09|85.59|51
1750416300000|2025-06-20 10:45:00|86.14|85.64|86.17|85.67|86.17|85.67|86.04|85.54|79
1750416600000|2025-06-20 10:50:00|86.18|85.68|86.11|85.61|86.21|85.71|86.07|85.57|94
1750416900000|2025-06-20 10:55:00|86.12|85.62|86.02|85.52|86.12|85.62|86.02|85.52|32
1750417200000|2025-06-20 11:00:00|86.01|85.51|86|85.5|86.04|85.54|85.94|85.44|93
1750417500000|2025-06-20 11:05:00|86.01|85.51|86.05|85.55|86.09|85.59|86.01|85.51|80
1750417800000|2025-06-20 11:10:00|86.04|85.54|85.91|85.41|86.04|85.54|85.89|85.39|47
1750418100000|2025-06-20 11:15:00|85.9|85.4|85.8|85.3|85.92|85.42|85.64|85.14|103
1750418400000|2025-06-20 11:20:00|85.79|85.29|85.87|85.37|85.92|85.42|85.79|85.29|106
1750418700000|2025-06-20 11:25:00|85.86|85.36|85.88|85.38|85.9|85.4|85.84|85.34|79
1750419000000|2025-06-20 11:30:00|85.87|85.37|85.79|85.29|85.87|85.37|85.77|85.27|100
1750419300000|2025-06-20 11:35:00|85.78|85.28|85.83|85.33|85.87|85.37|85.77|85.27|66
1750419600000|2025-06-20 11:40:00|85.84|85.34|86.04|85.54|86.05|85.55|85.84|85.34|75
1750419900000|2025-06-20 11:45:00|86.05|85.55|85.99|85.49|86.1|85.6|85.99|85.49|115
1750420200000|2025-06-20 11:50:00|86|85.5|86.02|85.52|86.02|85.52|85.93|85.43|92
1750420500000|2025-06-20 11:55:00|86.01|85.51|85.99|85.49|86.03|85.53|85.96|85.46|81
1750420800000|2025-06-20 12:00:00|86|85.5|86.11|85.61|86.12|85.62|85.99|85.49|146
1750421100000|2025-06-20 12:05:00|86.1|85.6|86.1|85.6|86.13|85.63|86|85.5|120
1750421400000|2025-06-20 12:10:00|86.09|85.59|86.16|85.66|86.16|85.66|86.01|85.51|126
1750421700000|2025-06-20 12:15:00|86.17|85.67|86.21|85.71|86.21|85.71|86.14|85.64|55
1750422000000|2025-06-20 12:20:00|86.2|85.7|86.06|85.56|86.2|85.7|86.01|85.51|54
1750422300000|2025-06-20 12:25:00|86.07|85.57|86.11|85.61|86.11|85.61|86.05|85.55|40
1750422600000|2025-06-20 12:30:00|86.12|85.62|86.14|85.64|86.14|85.64|86.05|85.55|83
1750422900000|2025-06-20 12:35:00|86.13|85.63|86.23|85.73|86.23|85.73|86.13|85.63|83
1750423200000|2025-06-20 12:40:00|86.24|85.74|86.14|85.64|86.25|85.75|86.14|85.64|75
1750423500000|2025-06-20 12:45:00|86.15|85.65|86.1|85.6|86.2|85.7|86.1|85.6|64
1750423800000|2025-06-20 12:50:00|86.09|85.59|86.07|85.57|86.18|85.68|86.03|85.53|61
1750424100000|2025-06-20 12:55:00|86.08|85.58|86.05|85.55|86.13|85.63|86.05|85.55|101
1750424400000|2025-06-20 13:00:00|86.06|85.56|86.15|85.65|86.15|85.65|86.05|85.55|72
1750424700000|2025-06-20 13:05:00|86.16|85.66|86.2|85.7|86.23|85.73|86.16|85.66|36
1750425000000|2025-06-20 13:10:00|86.19|85.69|86.14|85.64|86.19|85.69|86.1|85.6|85
1750425300000|2025-06-20 13:15:00|86.15|85.65|86.13|85.63|86.17|85.67|86.08|85.58|46
1750425600000|2025-06-20 13:20:00|86.12|85.62|86.16|85.66|86.25|85.75|86.11|85.61|108
1750425900000|2025-06-20 13:25:00|86.17|85.67|86.13|85.63|86.2|85.7|86.09|85.59|107
1750426200000|2025-06-20 13:30:00|86.14|85.64|86.1|85.6|86.21|85.71|86.02|85.52|157
1750426500000|2025-06-20 13:35:00|86.09|85.59|86.17|85.67|86.17|85.67|85.98|85.48|154
1750426800000|2025-06-20 13:40:00|86.18|85.68|86|85.5|86.23|85.73|85.97|85.47|225
1750427100000|2025-06-20 13:45:00|86.01|85.51|85.76|85.26|86.02|85.52|85.69|85.19|192
1750427400000|2025-06-20 13:50:00|85.75|85.25|85.9|85.4|85.91|85.41|85.58|85.08|248
1750427700000|2025-06-20 13:55:00|85.89|85.39|85.81|85.31|85.92|85.42|85.75|85.25|144
1750428000000|2025-06-20 14:00:00|85.8|85.3|85.91|85.41|85.93|85.43|85.72|85.22|240
1750428300000|2025-06-20 14:05:00|85.92|85.42|85.78|85.28|85.97|85.47|85.75|85.25|234
1750428600000|2025-06-20 14:10:00|85.77|85.27|85.69|85.19|85.77|85.27|85.6|85.1|230
1750428900000|2025-06-20 14:15:00|85.68|85.18|85.84|85.34|85.87|85.37|85.62|85.12|283
1750429200000|2025-06-20 14:20:00|85.83|85.33|85.4|84.9|85.88|85.38|85.4|84.9|193
1750429500000|2025-06-20 14:25:00|85.39|84.89|85.44|84.94|85.47|84.97|85.21|84.71|229
1750429800000|2025-06-20 14:30:00|85.43|84.93|85.24|84.74|85.45|84.95|85.22|84.72|266
1750430100000|2025-06-20 14:35:00|85.25|84.75|85.49|84.99|85.51|85.01|85.24|84.74|209
1750430400000|2025-06-20 14:40:00|85.48|84.98|85.15|84.65|85.51|85.01|85.05|84.55|257
1750430700000|2025-06-20 14:45:00|85.14|84.64|84.92|84.42|85.16|84.66|84.92|84.42|183
1750431000000|2025-06-20 14:50:00|84.91|84.41|84.56|84.06|84.91|84.41|84.52|84.02|258
1750431300000|2025-06-20 14:55:00|84.55|84.05|84.14|83.64|84.59|84.09|84.09|83.59|336
1750431600000|2025-06-20 15:00:00|84.15|83.65|84.2|83.7|84.33|83.83|84.06|83.56|259
1750431900000|2025-06-20 15:05:00|84.21|83.71|84.23|83.73|84.3|83.8|84.02|83.52|196
1750432200000|2025-06-20 15:10:00|84.24|83.74|84.3|83.8|84.32|83.82|84.24|83.74|116
1750432500000|2025-06-20 15:15:00|84.31|83.81|84.32|83.82|84.45|83.95|84.24|83.74|138
1750432800000|2025-06-20 15:20:00|84.34|83.84|84.19|83.69|84.36|83.86|84.12|83.62|136
1750433100000|2025-06-20 15:25:00|84.18|83.68|84.13|83.63|84.28|83.78|84.13|83.63|95
1750433400000|2025-06-20 15:30:00|84.12|83.62|84.11|83.61|84.26|83.76|84.1|83.6|166
1750433700000|2025-06-20 15:35:00|84.1|83.6|84.38|83.88|84.4|83.9|83.93|83.43|195
1750434000000|2025-06-20 15:40:00|84.37|83.87|84.39|83.89|84.44|83.94|84.2|83.7|142
1750434300000|2025-06-20 15:45:00|84.38|83.88|84.29|83.79|84.38|83.88|84.19|83.69|203
1750434600000|2025-06-20 15:50:00|84.28|83.78|84.01|83.51|84.29|83.79|83.95|83.45|187
1750434900000|2025-06-20 15:55:00|84.02|83.52|84.06|83.56|84.13|83.63|83.94|83.44|214
1750435200000|2025-06-20 16:00:00|84.05|83.55|84.06|83.56|84.14|83.64|84|83.5|228
1750435500000|2025-06-20 16:05:00|84.05|83.55|83.87|83.37|84.06|83.56|83.74|83.24|238
1750435800000|2025-06-20 16:10:00|83.86|83.36|83.87|83.37|84|83.5|83.77|83.27|270
1750436100000|2025-06-20 16:15:00|83.88|83.38|83.71|83.21|83.88|83.38|83.48|82.98|319
1750436400000|2025-06-20 16:20:00|83.69|83.19|83.34|82.84|83.69|83.19|83.15|82.65|306
1750436700000|2025-06-20 16:25:00|83.35|82.85|83.23|82.73|83.5|83|83.19|82.69|246
1750437000000|2025-06-20 16:30:00|83.22|82.72|83.33|82.83|83.4|82.9|83.21|82.71|235
1750437300000|2025-06-20 16:35:00|83.34|82.84|83.49|82.99|83.53|83.03|83.3|82.8|278
1750437600000|2025-06-20 16:40:00|83.48|82.98|83.3|82.8|83.51|83.01|83.27|82.77|202
1750437900000|2025-06-20 16:45:00|83.31|82.81|83.22|82.72|83.5|83|83.16|82.66|230
1750438200000|2025-06-20 16:50:00|83.23|82.73|83.39|82.89|83.4|82.9|83.15|82.65|284
1750438500000|2025-06-20 16:55:00|83.4|82.9|83.31|82.81|83.45|82.95|83.21|82.71|186
1750438800000|2025-06-20 17:00:00|83.3|82.8|83.24|82.74|83.51|83.01|83.24|82.74|166
1750439100000|2025-06-20 17:05:00|83.23|82.73|83.08|82.58|83.23|82.73|82.97|82.47|230
1750439400000|2025-06-20 17:10:00|83.06|82.56|83.17|82.67|83.24|82.74|83.04|82.54|179
1750439700000|2025-06-20 17:15:00|83.16|82.66|82.89|82.39|83.21|82.71|82.88|82.38|207
1750440000000|2025-06-20 17:20:00|82.88|82.38|82.04|81.54|82.88|82.38|81.64|81.14|480
1750440300000|2025-06-20 17:25:00|82.03|81.53|82.14|81.64|82.21|81.71|81.6|81.1|471
1750440600000|2025-06-20 17:30:00|82.13|81.63|81.69|81.19|82.13|81.63|81.62|81.12|436
1750440900000|2025-06-20 17:35:00|81.68|81.18|81.5|81|81.83|81.33|81.26|80.76|481
1750441200000|2025-06-20 17:40:00|81.51|81.01|82.21|81.71|82.22|81.72|81.29|80.79|479
1750441500000|2025-06-20 17:45:00|82.2|81.7|82.33|81.83|82.38|81.88|82.12|81.62|420
1750441800000|2025-06-20 17:50:00|82.34|81.84|82.29|81.79|82.39|81.89|82.08|81.58|369
1750442100000|2025-06-20 17:55:00|82.3|81.8|82.69|82.19|82.77|82.27|82.23|81.73|328
1750442400000|2025-06-20 18:00:00|82.7|82.2|82.75|82.25|82.77|82.27|82.61|82.11|247
1750442700000|2025-06-20 18:05:00|82.73|82.23|83.05|82.55|83.09|82.59|82.73|82.23|227
1750443000000|2025-06-20 18:10:00|83.06|82.56|83.09|82.59|83.16|82.66|82.94|82.44|163
1750443300000|2025-06-20 18:15:00|83.1|82.6|83.29|82.79|83.36|82.86|83.05|82.55|233
1750443600000|2025-06-20 18:20:00|83.3|82.8|83.03|82.53|83.32|82.82|82.9|82.4|217
1750443900000|2025-06-20 18:25:00|83.04|82.54|83.07|82.57|83.11|82.61|82.98|82.48|266
1750444200000|2025-06-20 18:30:00|83.08|82.58|83.25|82.75|83.29|82.79|83.05|82.55|228
1750444500000|2025-06-20 18:35:00|83.24|82.74|83.07|82.57|83.27|82.77|83.05|82.55|137
1750444800000|2025-06-20 18:40:00|83.06|82.56|83.05|82.55|83.17|82.67|83.04|82.54|116
1750445100000|2025-06-20 18:45:00|83.04|82.54|83.12|82.62|83.14|82.64|83.04|82.54|123
1750445400000|2025-06-20 18:50:00|83.1|82.6|83.24|82.74|83.29|82.79|83.05|82.55|149
1750445700000|2025-06-20 18:55:00|83.23|82.73|83.17|82.67|83.24|82.74|83.12|82.62|145
1750446000000|2025-06-20 19:00:00|83.16|82.66|82.82|82.32|83.17|82.67|82.82|82.32|186
1750446300000|2025-06-20 19:05:00|82.81|82.31|82.77|82.27|82.88|82.38|82.74|82.24|191
1750446600000|2025-06-20 19:10:00|82.78|82.28|82.57|82.07|82.8|82.3|82.53|82.03|191
1750446900000|2025-06-20 19:15:00|82.58|82.08|82.76|82.26|82.79|82.29|82.56|82.06|217
1750447200000|2025-06-20 19:20:00|82.75|82.25|82.82|82.32|82.89|82.39|82.75|82.25|182
1750447500000|2025-06-20 19:25:00|82.83|82.33|82.82|82.32|82.87|82.37|82.8|82.3|121
1750447800000|2025-06-20 19:30:00|82.83|82.33|82.95|82.45|83.09|82.59|82.83|82.33|209
1750448100000|2025-06-20 19:35:00|82.94|82.44|82.89|82.39|83.03|82.53|82.89|82.39|175
1750448400000|2025-06-20 19:40:00|82.9|82.4|83.01|82.51|83.03|82.53|82.87|82.37|123
1750448700000|2025-06-20 19:45:00|83.02|82.52|83.03|82.53|83.12|82.62|83|82.5|109
1750449000000|2025-06-20 19:50:00|83.02|82.52|83.1|82.6|83.1|82.6|82.98|82.48|174
1750449300000|2025-06-20 19:55:00|83.09|82.59|83.17|82.67|83.27|82.77|83.09|82.59|169
1750449600000|2025-06-20 20:00:00|83.18|82.68|83.42|82.92|83.42|82.92|83.13|82.63|120
1750449900000|2025-06-20 20:05:00|83.43|82.93|83.62|83.12|83.62|83.12|83.43|82.93|77
1750450200000|2025-06-20 20:10:00|83.61|83.11|83.76|83.26|83.78|83.28|83.58|83.08|82
1750450500000|2025-06-20 20:15:00|83.77|83.27|83.63|83.13|83.93|83.43|83.6|83.1|138
1750450800000|2025-06-20 20:20:00|83.62|83.12|83.63|83.13|83.7|83.2|83.54|83.04|120
1750451100000|2025-06-20 20:25:00|83.62|83.12|83.76|83.26|83.76|83.26|83.58|83.08|93
1750451400000|2025-06-20 20:30:00|83.75|83.25|83.63|83.13|83.77|83.27|83.63|83.13|82
1750451700000|2025-06-20 20:35:00|83.62|83.12|83.68|83.18|83.77|83.27|83.61|83.11|94
1750452000000|2025-06-20 20:40:00|83.67|83.17|83.55|83.05|83.67|83.17|83.52|83.02|93
1750452300000|2025-06-20 20:45:00|83.56|83.06|83.4|82.9|83.58|83.08|83.39|82.89|73
1750452600000|2025-06-20 20:50:00|83.39|82.89|83.56|83.06|83.57|83.07|83.39|82.89|96
1750452900000|2025-06-20 20:55:00|83.57|83.07|83.58|83.08|83.62|83.12|83.53|83.03|58
1750489200000|2025-06-21 07:00:00|84.33|83.83|84.29|83.79|84.34|83.84|84.29|83.79|15
1750489500000|2025-06-21 07:05:00|84.28|83.78|83.99|83.49|84.28|83.78|83.95|83.45|62
1750489800000|2025-06-21 07:10:00|83.98|83.48|83.69|83.19|84.02|83.52|83.69|83.19|60
1750490100000|2025-06-21 07:15:00|83.7|83.2|83.8|83.3|83.8|83.3|83.64|83.14|126
1750490400000|2025-06-21 07:20:00|83.81|83.31|83.89|83.39|83.9|83.4|83.8|83.3|84
1750490700000|2025-06-21 07:25:00|83.88|83.38|83.81|83.31|83.89|83.39|83.81|83.31|77
1750491000000|2025-06-21 07:30:00|83.79|83.29|83.71|83.21|83.82|83.32|83.69|83.19|68
1750491300000|2025-06-21 07:35:00|83.72|83.22|83.73|83.23|83.75|83.25|83.7|83.2|43
1750491600000|2025-06-21 07:40:00|83.74|83.24|83.74|83.24|83.76|83.26|83.71|83.21|58
1750491900000|2025-06-21 07:45:00|83.75|83.25|83.62|83.12|83.79|83.29|83.61|83.11|62
1750492200000|2025-06-21 07:50:00|83.61|83.11|83.57|83.07|83.68|83.18|83.55|83.05|60
1750492500000|2025-06-21 07:55:00|83.58|83.08|83.59|83.09|83.6|83.1|83.56|83.06|32
1750492800000|2025-06-21 08:00:00|83.6|83.1|83.63|83.13|83.67|83.17|83.58|83.08|47
1750493100000|2025-06-21 08:05:00|83.64|83.14|83.67|83.17|83.71|83.21|83.63|83.13|23
1750493400000|2025-06-21 08:10:00|83.66|83.16|83.68|83.18|83.68|83.18|83.62|83.12|45
1750493700000|2025-06-21 08:15:00|83.67|83.17|83.58|83.08|83.67|83.17|83.53|83.03|50
1750494000000|2025-06-21 08:20:00|83.57|83.07|83.57|83.07|83.61|83.11|83.53|83.03|42
1750494300000|2025-06-21 08:25:00|83.56|83.06|83.64|83.14|83.64|83.14|83.56|83.06|19
1750494600000|2025-06-21 08:30:00|83.63|83.13|83.63|83.13|83.67|83.17|83.58|83.08|39
1750494900000|2025-06-21 08:35:00|83.64|83.14|83.57|83.07|83.67|83.17|83.57|83.07|44
1750495200000|2025-06-21 08:40:00|83.56|83.06|83.65|83.15|83.68|83.18|83.56|83.06|24
1750495500000|2025-06-21 08:45:00|83.66|83.16|83.55|83.05|83.66|83.16|83.53|83.03|32
1750495800000|2025-06-21 08:50:00|83.54|83.04|83.61|83.11|83.61|83.11|83.53|83.03|43
1750496100000|2025-06-21 08:55:00|83.62|83.12|83.84|83.34|83.87|83.37|83.62|83.12|53
1750496400000|2025-06-21 09:00:00|83.85|83.35|83.69|83.19|83.86|83.36|83.69|83.19|52
1750496700000|2025-06-21 09:05:00|83.7|83.2|83.58|83.08|83.7|83.2|83.58|83.08|46
1750497000000|2025-06-21 09:10:00|83.57|83.07|83.48|82.98|83.58|83.08|83.45|82.95|34
1750497300000|2025-06-21 09:15:00|83.49|82.99|83.52|83.02|83.59|83.09|83.47|82.97|68
1750497600000|2025-06-21 09:20:00|83.53|83.03|83.51|83.01|83.56|83.06|83.5|83|47
1750497900000|2025-06-21 09:25:00|83.52|83.02|83.56|83.06|83.58|83.08|83.52|83.02|49
1750498200000|2025-06-21 09:30:00|83.57|83.07|83.49|82.99|83.57|83.07|83.49|82.99|19
1750498500000|2025-06-21 09:35:00|83.48|82.98|83.6|83.1|83.63|83.13|83.48|82.98|73
1750498800000|2025-06-21 09:40:00|83.61|83.11|83.67|83.17|83.69|83.19|83.61|83.11|36
1750499100000|2025-06-21 09:45:00|83.68|83.18|83.61|83.11|83.7|83.2|83.59|83.09|46
1750499400000|2025-06-21 09:50:00|83.62|83.12|83.7|83.2|83.76|83.26|83.59|83.09|39
1750499700000|2025-06-21 09:55:00|83.71|83.21|83.59|83.09|83.72|83.22|83.58|83.08|28
1750500000000|2025-06-21 10:00:00|83.6|83.1|83.59|83.09|83.64|83.14|83.55|83.05|45
1750500300000|2025-06-21 10:05:00|83.6|83.1|83.63|83.13|83.64|83.14|83.54|83.04|36
1750500600000|2025-06-21 10:10:00|83.64|83.14|83.66|83.16|83.76|83.26|83.62|83.12|58
1750500900000|2025-06-21 10:15:00|83.65|83.15|83.61|83.11|83.66|83.16|83.55|83.05|58
1750501200000|2025-06-21 10:20:00|83.6|83.1|83.63|83.13|83.66|83.16|83.55|83.05|41
1750501500000|2025-06-21 10:25:00|83.62|83.12|83.7|83.2|83.7|83.2|83.61|83.11|23
1750501800000|2025-06-21 10:30:00|83.69|83.19|83.76|83.26|83.77|83.27|83.67|83.17|69
1750502100000|2025-06-21 10:35:00|83.77|83.27|83.69|83.19|83.77|83.27|83.66|83.16|44
1750502400000|2025-06-21 10:40:00|83.7|83.2|83.55|83.05|83.71|83.21|83.51|83.01|102
1750502700000|2025-06-21 10:45:00|83.53|83.03|83.41|82.91|83.53|83.03|83.31|82.81|100
1750503000000|2025-06-21 10:50:00|83.42|82.92|83.49|82.99|83.49|82.99|83.37|82.87|62
1750503300000|2025-06-21 10:55:00|83.5|83|83.52|83.02|83.54|83.04|83.48|82.98|39
1750503600000|2025-06-21 11:00:00|83.53|83.03|83.42|82.92|83.54|83.04|83.4|82.9|77
1750503900000|2025-06-21 11:05:00|83.43|82.93|83.49|82.99|83.49|82.99|83.39|82.89|42
1750504200000|2025-06-21 11:10:00|83.5|83|83.45|82.95|83.55|83.05|83.39|82.89|52
1750504500000|2025-06-21 11:15:00|83.46|82.96|83.47|82.97|83.47|82.97|83.4|82.9|54
1750504800000|2025-06-21 11:20:00|83.48|82.98|83.52|83.02|83.52|83.02|83.44|82.94|33
1750505100000|2025-06-21 11:25:00|83.51|83.01|83.43|82.93|83.54|83.04|83.41|82.91|42
1750505400000|2025-06-21 11:30:00|83.44|82.94|83.53|83.03|83.54|83.04|83.43|82.93|30
1750505700000|2025-06-21 11:35:00|83.54|83.04|83.53|83.03|83.59|83.09|83.53|83.03|34
1750506000000|2025-06-21 11:40:00|83.51|83.01|83.48|82.98|83.54|83.04|83.45|82.95|62
1750506300000|2025-06-21 11:45:00|83.49|82.99|83.46|82.96|83.56|83.06|83.45|82.95|47
1750506600000|2025-06-21 11:50:00|83.47|82.97|83.57|83.07|83.58|83.08|83.45|82.95|41
1750506900000|2025-06-21 11:55:00|83.58|83.08|83.5|83|83.59|83.09|83.47|82.97|35
1750507200000|2025-06-21 12:00:00|83.49|82.99|83.56|83.06|83.58|83.08|83.47|82.97|48
1750507500000|2025-06-21 12:05:00|83.55|83.05|83.53|83.03|83.55|83.05|83.48|82.98|64
1750507800000|2025-06-21 12:10:00|83.54|83.04|83.49|82.99|83.55|83.05|83.49|82.99|34
1750508100000|2025-06-21 12:15:00|83.48|82.98|83.48|82.98|83.51|83.01|83.46|82.96|59
1750508400000|2025-06-21 12:20:00|83.49|82.99|83.58|83.08|83.63|83.13|83.41|82.91|96
1750508700000|2025-06-21 12:25:00|83.59|83.09|83.61|83.11|83.65|83.15|83.58|83.08|46
1750509000000|2025-06-21 12:30:00|83.62|83.12|83.54|83.04|83.63|83.13|83.51|83.01|43
1750509300000|2025-06-21 12:35:00|83.55|83.05|83.5|83|83.57|83.07|83.43|82.93|49
1750509600000|2025-06-21 12:40:00|83.49|82.99|83.43|82.93|83.5|83|83.4|82.9|95
1750509900000|2025-06-21 12:45:00|83.42|82.92|83.31|82.81|83.47|82.97|83.31|82.81|67
1750510200000|2025-06-21 12:50:00|83.32|82.82|83.27|82.77|83.34|82.84|83.27|82.77|69
1750510500000|2025-06-21 12:55:00|83.28|82.78|83.3|82.8|83.34|82.84|83.27|82.77|80
1750510800000|2025-06-21 13:00:00|83.31|82.81|83.39|82.89|83.39|82.89|83.27|82.77|65
1750511100000|2025-06-21 13:05:00|83.4|82.9|83.36|82.86|83.41|82.91|83.3|82.8|66
1750511400000|2025-06-21 13:10:00|83.35|82.85|83.35|82.85|83.37|82.87|83.29|82.79|85
1750511700000|2025-06-21 13:15:00|83.36|82.86|83.44|82.94|83.47|82.97|83.3|82.8|77
1750512000000|2025-06-21 13:20:00|83.43|82.93|83.35|82.85|83.43|82.93|83.33|82.83|83
1750512300000|2025-06-21 13:25:00|83.34|82.84|83.39|82.89|83.39|82.89|83.33|82.83|43
1750512600000|2025-06-21 13:30:00|83.4|82.9|83.32|82.82|83.4|82.9|83.28|82.78|51
1750512900000|2025-06-21 13:35:00|83.33|82.83|83.25|82.75|83.38|82.88|83.23|82.73|91
1750513200000|2025-06-21 13:40:00|83.24|82.74|83.08|82.58|83.24|82.74|83.07|82.57|119
1750513500000|2025-06-21 13:45:00|83.07|82.57|82.92|82.42|83.07|82.57|82.8|82.3|170
1750513800000|2025-06-21 13:50:00|82.93|82.43|82.98|82.48|83.02|82.52|82.91|82.41|153
1750514100000|2025-06-21 13:55:00|82.97|82.47|83|82.5|83.03|82.53|82.92|82.42|147
1750514400000|2025-06-21 14:00:00|82.99|82.49|83.24|82.74|83.24|82.74|82.9|82.4|156
1750514700000|2025-06-21 14:05:00|83.23|82.73|83.21|82.71|83.24|82.74|83.09|82.59|108
1750515000000|2025-06-21 14:10:00|83.2|82.7|83.11|82.61|83.2|82.7|83.09|82.59|127
1750515300000|2025-06-21 14:15:00|83.1|82.6|83.11|82.61|83.15|82.65|83|82.5|188
1750515600000|2025-06-21 14:20:00|83.1|82.6|83.1|82.6|83.28|82.78|83.02|82.52|159
1750515900000|2025-06-21 14:25:00|83.09|82.59|83.08|82.58|83.23|82.73|83.05|82.55|148
1750516200000|2025-06-21 14:30:00|83.06|82.56|83.29|82.79|83.3|82.8|82.86|82.36|163
1750516500000|2025-06-21 14:35:00|83.3|82.8|83.17|82.67|83.45|82.95|83.17|82.67|122
1750516800000|2025-06-21 14:40:00|83.16|82.66|83.06|82.56|83.16|82.66|83.04|82.54|82
1750517100000|2025-06-21 14:45:00|83.07|82.57|82.88|82.38|83.07|82.57|82.85|82.35|85
1750517400000|2025-06-21 14:50:00|82.89|82.39|82.93|82.43|82.97|82.47|82.87|82.37|62
1750517700000|2025-06-21 14:55:00|82.94|82.44|82.91|82.41|82.94|82.44|82.89|82.39|56
1750518000000|2025-06-21 15:00:00|82.9|82.4|83.08|82.58|83.09|82.59|82.89|82.39|103
1750518300000|2025-06-21 15:05:00|83.05|82.55|83.09|82.59|83.1|82.6|83.04|82.54|93
1750518600000|2025-06-21 15:10:00|83.08|82.58|83.05|82.55|83.09|82.59|82.98|82.48|79
1750518900000|2025-06-21 15:15:00|83.06|82.56|83.02|82.52|83.06|82.56|82.97|82.47|86
1750519200000|2025-06-21 15:20:00|83.01|82.51|82.9|82.4|83.05|82.55|82.89|82.39|75
1750519500000|2025-06-21 15:25:00|82.89|82.39|82.77|82.27|82.89|82.39|82.74|82.24|113
1750519800000|2025-06-21 15:30:00|82.76|82.26|82.85|82.35|82.9|82.4|82.76|82.26|81
1750520100000|2025-06-21 15:35:00|82.84|82.34|82.75|82.25|82.85|82.35|82.6|82.1|78
1750520400000|2025-06-21 15:40:00|82.76|82.26|82.77|82.27|82.8|82.3|82.69|82.19|82
1750520700000|2025-06-21 15:45:00|82.76|82.26|82.61|82.11|82.76|82.26|82.55|82.05|108
1750521000000|2025-06-21 15:50:00|82.6|82.1|82.92|82.42|82.94|82.44|82.59|82.09|73
1750521300000|2025-06-21 15:55:00|82.93|82.43|83.08|82.58|83.08|82.58|82.91|82.41|80
1750521600000|2025-06-21 16:00:00|83.07|82.57|83.12|82.62|83.22|82.72|83.04|82.54|106
1750521900000|2025-06-21 16:05:00|83.13|82.63|83.06|82.56|83.13|82.63|82.99|82.49|105
1750522200000|2025-06-21 16:10:00|83.07|82.57|83.14|82.64|83.16|82.66|83.07|82.57|44
1750522500000|2025-06-21 16:15:00|83.15|82.65|83.29|82.79|83.31|82.81|83.12|82.62|66
1750522800000|2025-06-21 16:20:00|83.3|82.8|83.38|82.88|83.41|82.91|83.29|82.79|49
1750523100000|2025-06-21 16:25:00|83.39|82.89|83.37|82.87|83.41|82.91|83.33|82.83|51
1750523400000|2025-06-21 16:30:00|83.36|82.86|83.12|82.62|83.36|82.86|83.11|82.61|96
1750523700000|2025-06-21 16:35:00|83.11|82.61|83.2|82.7|83.2|82.7|83.11|82.61|51
1750524000000|2025-06-21 16:40:00|83.19|82.69|82.99|82.49|83.19|82.69|82.96|82.46|58
1750524300000|2025-06-21 16:45:00|82.98|82.48|82.9|82.4|83.09|82.59|82.9|82.4|71
1750524600000|2025-06-21 16:50:00|82.91|82.41|83.07|82.57|83.08|82.58|82.88|82.38|41
1750524900000|2025-06-21 16:55:00|83.06|82.56|83.04|82.54|83.2|82.7|83.04|82.54|59
1750525200000|2025-06-21 17:00:00|83.03|82.53|83.08|82.58|83.12|82.62|82.99|82.49|152
1750525500000|2025-06-21 17:05:00|83.07|82.57|83.07|82.57|83.1|82.6|83.02|82.52|103
1750525800000|2025-06-21 17:10:00|83.08|82.58|83.02|82.52|83.1|82.6|82.97|82.47|112
1750526100000|2025-06-21 17:15:00|83.01|82.51|83.22|82.72|83.22|82.72|82.95|82.45|91
1750526400000|2025-06-21 17:20:00|83.21|82.71|82.92|82.42|83.21|82.71|82.92|82.42|122
1750526700000|2025-06-21 17:25:00|82.93|82.43|82.92|82.42|82.98|82.48|82.92|82.42|51
1750527000000|2025-06-21 17:30:00|82.91|82.41|82.75|82.25|82.92|82.42|82.73|82.23|135
1750527300000|2025-06-21 17:35:00|82.74|82.24|82.46|81.96|82.74|82.24|82.46|81.96|104
1750527600000|2025-06-21 17:40:00|82.45|81.95|82.59|82.09|82.7|82.2|82.37|81.87|212
1750527900000|2025-06-21 17:45:00|82.6|82.1|82.53|82.03|82.61|82.11|82.45|81.95|153
1750528200000|2025-06-21 17:50:00|82.54|82.04|82.38|81.88|82.55|82.05|82.37|81.87|152
1750528500000|2025-06-21 17:55:00|82.37|81.87|82.42|81.92|82.43|81.93|82.3|81.8|93
1750528800000|2025-06-21 18:00:00|82.4|81.9|82.51|82.01|82.52|82.02|82.37|81.87|107
1750529100000|2025-06-21 18:05:00|82.5|82|82.51|82.01|82.67|82.17|82.5|82|92
1750529400000|2025-06-21 18:10:00|82.5|82|82.49|81.99|82.6|82.1|82.4|81.9|116
1750529700000|2025-06-21 18:15:00|82.48|81.98|82.32|81.82|82.54|82.04|82.32|81.82|122
1750530000000|2025-06-21 18:20:00|82.31|81.81|82.35|81.85|82.45|81.95|82.29|81.79|94
1750530300000|2025-06-21 18:25:00|82.34|81.84|82.48|81.98|82.5|82|82.31|81.81|77
1750530600000|2025-06-21 18:30:00|82.47|81.97|82.55|82.05|82.55|82.05|82.38|81.88|114
1750530900000|2025-06-21 18:35:00|82.54|82.04|82.78|82.28|82.79|82.29|82.53|82.03|77
1750531200000|2025-06-21 18:40:00|82.79|82.29|82.63|82.13|82.86|82.36|82.62|82.12|113
1750531500000|2025-06-21 18:45:00|82.62|82.12|82.45|81.95|82.62|82.12|82.39|81.89|109
1750531800000|2025-06-21 18:50:00|82.44|81.94|82.38|81.88|82.49|81.99|82.34|81.84|110
1750532100000|2025-06-21 18:55:00|82.37|81.87|81.99|81.49|82.37|81.87|81.91|81.41|230
1750532400000|2025-06-21 19:00:00|81.98|81.48|81.96|81.46|82.06|81.56|81.91|81.41|181
1750532700000|2025-06-21 19:05:00|81.95|81.45|82.04|81.54|82.18|81.68|81.94|81.44|145
1750533000000|2025-06-21 19:10:00|82.03|81.53|81.9|81.4|82.03|81.53|81.71|81.21|224
1750533300000|2025-06-21 19:15:00|81.91|81.41|81.97|81.47|82.05|81.55|81.71|81.21|228
1750533600000|2025-06-21 19:20:00|81.98|81.48|81.73|81.23|81.99|81.49|81.72|81.22|212
1750533900000|2025-06-21 19:25:00|81.72|81.22|81.67|81.17|81.81|81.31|81.65|81.15|179
1750534200000|2025-06-21 19:30:00|81.66|81.16|81.65|81.15|81.79|81.29|81.65|81.15|259
1750534500000|2025-06-21 19:35:00|81.64|81.14|81.19|80.69|81.66|81.16|80.97|80.47|223
1750534800000|2025-06-21 19:40:00|81.2|80.7|81.37|80.87|81.53|81.03|81.16|80.66|166
1750535100000|2025-06-21 19:45:00|81.36|80.86|81.45|80.95|81.58|81.08|81.2|80.7|195
1750535400000|2025-06-21 19:50:00|81.44|80.94|81.31|80.81|81.48|80.98|81.26|80.76|159
1750535700000|2025-06-21 19:55:00|81.3|80.8|81.28|80.78|81.4|80.9|81.24|80.74|104
1750536000000|2025-06-21 20:00:00|81.29|80.79|81.36|80.86|81.45|80.95|81.24|80.74|201
1750536300000|2025-06-21 20:05:00|81.37|80.87|81.39|80.89|81.54|81.04|81.33|80.83|187
1750536600000|2025-06-21 20:10:00|81.4|80.9|81.6|81.1|81.63|81.13|81.4|80.9|148
1750536900000|2025-06-21 20:15:00|81.59|81.09|81.31|80.81|81.6|81.1|81.31|80.81|169
1750537200000|2025-06-21 20:20:00|81.3|80.8|81.49|80.99|81.49|80.99|81.23|80.73|165
1750537500000|2025-06-21 20:25:00|81.48|80.98|81.46|80.96|81.59|81.09|81.42|80.92|128
1750537800000|2025-06-21 20:30:00|81.45|80.95|81.62|81.12|81.82|81.32|81.44|80.94|168
1750538100000|2025-06-21 20:35:00|81.63|81.13|81.74|81.24|81.82|81.32|81.63|81.13|103
1750538400000|2025-06-21 20:40:00|81.75|81.25|81.74|81.24|81.81|81.31|81.66|81.16|98
1750538700000|2025-06-21 20:45:00|81.72|81.22|81.71|81.21|81.79|81.29|81.66|81.16|130
1750539000000|2025-06-21 20:50:00|81.72|81.22|81.98|81.48|82.02|81.52|81.71|81.21|104
1750539300000|2025-06-21 20:55:00|81.99|81.49|81.98|81.48|82.08|81.58|81.94|81.44|102
1750539600000|2025-06-21 21:00:00|81.97|81.47|81.93|81.43|82.02|81.52|81.8|81.3|99
1750539900000|2025-06-21 21:05:00|81.92|81.42|81.69|81.19|81.93|81.43|81.66|81.16|79
1750540200000|2025-06-21 21:10:00|81.68|81.18|81.67|81.17|81.71|81.21|81.56|81.06|90
1750540500000|2025-06-21 21:15:00|81.66|81.16|81.74|81.24|81.76|81.26|81.54|81.04|84
1750540800000|2025-06-21 21:20:00|81.75|81.25|80.42|79.92|81.75|81.25|80.42|79.92|121
1750541100000|2025-06-21 21:25:00|80.44|79.94|80.57|80.07|80.58|80.08|80.08|79.58|382
1750541400000|2025-06-21 21:30:00|80.56|80.06|79.45|78.95|80.57|80.07|78.98|78.48|539
1750541700000|2025-06-21 21:35:00|79.46|78.96|79.67|79.17|79.76|79.26|79.4|78.9|358
1750542000000|2025-06-21 21:40:00|79.66|79.16|80.17|79.67|80.17|79.67|79.61|79.11|157
1750542300000|2025-06-21 21:45:00|80.16|79.66|80.27|79.77|80.27|79.77|79.96|79.46|136
1750542600000|2025-06-21 21:50:00|80.28|79.78|80.34|79.84|80.4|79.9|80.21|79.71|71
1750542900000|2025-06-21 21:55:00|80.33|79.83|79.6|79.1|80.34|79.84|79.6|79.1|186
1750543200000|2025-06-21 22:00:00|79.59|79.09|79.6|79.1|79.77|79.27|79.46|78.96|236
1750543500000|2025-06-21 22:05:00|79.61|79.11|80.32|79.82|80.33|79.83|79.61|79.11|202
1750543800000|2025-06-21 22:10:00|80.33|79.83|80.25|79.75|80.36|79.86|80.06|79.56|264
1750544100000|2025-06-21 22:15:00|80.24|79.74|80.09|79.59|80.26|79.76|80.05|79.55|259
1750544400000|2025-06-21 22:20:00|80.08|79.58|80.3|79.8|80.36|79.86|80.06|79.56|194
1750544700000|2025-06-21 22:25:00|80.29|79.79|80.47|79.97|80.54|80.04|80.29|79.79|170
1750545000000|2025-06-21 22:30:00|80.46|79.96|80.35|79.85|80.49|79.99|80.3|79.8|189
1750545300000|2025-06-21 22:35:00|80.34|79.84|80.2|79.7|80.4|79.9|80.1|79.6|175
1750545600000|2025-06-21 22:40:00|80.21|79.71|80.12|79.62|80.21|79.71|80.02|79.52|185
1750545900000|2025-06-21 22:45:00|80.13|79.63|80.27|79.77|80.27|79.77|80.04|79.54|163
1750546200000|2025-06-21 22:50:00|80.28|79.78|80.48|79.98|80.55|80.05|80.28|79.78|185
1750546500000|2025-06-21 22:55:00|80.47|79.97|80.51|80.01|80.56|80.06|80.47|79.97|127
1750546800000|2025-06-21 23:00:00|80.52|80.02|80.48|79.98|80.59|80.09|80.35|79.85|174
1750547100000|2025-06-21 23:05:00|80.47|79.97|80.37|79.87|80.58|80.08|80.36|79.86|136
1750547400000|2025-06-21 23:10:00|80.36|79.86|80.23|79.73|80.42|79.92|80.2|79.7|160
1750547700000|2025-06-21 23:15:00|80.22|79.72|79.97|79.47|80.32|79.82|79.9|79.4|195
1750548000000|2025-06-21 23:20:00|79.96|79.46|79.97|79.47|80.12|79.62|79.86|79.36|210
1750548300000|2025-06-21 23:25:00|79.98|79.48|80|79.5|80.17|79.67|79.97|79.47|188
1750548600000|2025-06-21 23:30:00|80.01|79.51|79.47|78.97|80.01|79.51|79.44|78.94|203
1750548900000|2025-06-21 23:35:00|79.49|78.99|79.66|79.16|79.8|79.3|79.34|78.84|337
1750549200000|2025-06-21 23:40:00|79.65|79.15|79.66|79.16|79.77|79.27|79.48|78.98|358
1750549500000|2025-06-21 23:45:00|79.65|79.15|80.2|79.7|80.23|79.73|79.15|78.65|480
1750549800000|2025-06-21 23:50:00|80.21|79.71|80.05|79.55|80.29|79.79|79.79|79.29|437
1750550100000|2025-06-21 23:55:00|80.06|79.56|80.52|80.02|80.57|80.07|80.03|79.53|367
1750550400000|2025-06-22 00:00:00|80.53|80.03|80.69|80.19|80.71|80.21|80.46|79.96|326
1750550700000|2025-06-22 00:05:00|80.68|80.18|80.26|79.76|80.72|80.22|80.24|79.74|255
1750551000000|2025-06-22 00:10:00|80.25|79.75|80.23|79.73|80.33|79.83|79.99|79.49|389
1750551300000|2025-06-22 00:15:00|80.21|79.71|80.6|80.1|80.61|80.11|80.18|79.68|442
1750551600000|2025-06-22 00:20:00|80.61|80.11|80.81|80.31|81.01|80.51|80.61|80.11|300
1750551900000|2025-06-22 00:25:00|80.82|80.32|80.77|80.27|80.88|80.38|80.68|80.18|252
1750552200000|2025-06-22 00:30:00|80.78|80.28|81.35|80.85|81.39|80.89|80.72|80.22|259
1750552500000|2025-06-22 00:35:00|81.34|80.84|81.32|80.82|81.61|81.11|81.32|80.82|245
1750552800000|2025-06-22 00:40:00|81.33|80.83|81.38|80.88|81.52|81.02|81.29|80.79|237
1750553100000|2025-06-22 00:45:00|81.37|80.87|81.23|80.73|81.69|81.19|81.21|80.71|239
1750553400000|2025-06-22 00:50:00|81.22|80.72|81.43|80.93|81.5|81|81.16|80.66|180
1750553700000|2025-06-22 00:55:00|81.42|80.92|81.26|80.76|81.45|80.95|81.16|80.66|167
1750554000000|2025-06-22 01:00:00|81.25|80.75|81.44|80.94|81.44|80.94|81.14|80.64|171
1750554300000|2025-06-22 01:05:00|81.45|80.95|81.49|80.99|81.59|81.09|81.37|80.87|182
1750554600000|2025-06-22 01:10:00|81.48|80.98|81.39|80.89|81.54|81.04|81.38|80.88|173
1750554900000|2025-06-22 01:15:00|81.4|80.9|81.12|80.62|81.42|80.92|81.09|80.59|158
1750555200000|2025-06-22 01:20:00|81.11|80.61|81.06|80.56|81.14|80.64|80.98|80.48|133
1750555500000|2025-06-22 01:25:00|81.05|80.55|81.07|80.57|81.13|80.63|81.01|80.51|117
1750555800000|2025-06-22 01:30:00|81.09|80.59|80.73|80.23|81.11|80.61|80.68|80.18|179
1750556100000|2025-06-22 01:35:00|80.71|80.21|80.78|80.28|80.78|80.28|80.6|80.1|143
1750556400000|2025-06-22 01:40:00|80.79|80.29|80.9|80.4|80.92|80.42|80.65|80.15|124
1750556700000|2025-06-22 01:45:00|80.89|80.39|80.89|80.39|80.92|80.42|80.63|80.13|140
1750557000000|2025-06-22 01:50:00|80.88|80.38|80.58|80.08|80.96|80.46|80.58|80.08|162
1750557300000|2025-06-22 01:55:00|80.59|80.09|80.34|79.84|80.6|80.1|80.31|79.81|114
1750557600000|2025-06-22 02:00:00|80.35|79.85|80.79|80.29|80.79|80.29|80.35|79.85|129
1750557900000|2025-06-22 02:05:00|80.8|80.3|80.25|79.75|80.92|80.42|80.24|79.74|286
1750558200000|2025-06-22 02:10:00|80.24|79.74|80.59|80.09|80.59|80.09|80.09|79.59|290
1750558500000|2025-06-22 02:15:00|80.6|80.1|80.33|79.83|80.62|80.12|80.32|79.82|274
1750558800000|2025-06-22 02:20:00|80.32|79.82|80.4|79.9|80.41|79.91|80.14|79.64|270
1750559100000|2025-06-22 02:25:00|80.41|79.91|80.31|79.81|80.41|79.91|80.05|79.55|284
1750559400000|2025-06-22 02:30:00|80.3|79.8|80.15|79.65|80.34|79.84|80.01|79.51|336
1750559700000|2025-06-22 02:35:00|80.14|79.64|80.11|79.61|80.36|79.86|80.05|79.55|321
1750560000000|2025-06-22 02:40:00|80.1|79.6|80.38|79.88|80.48|79.98|79.97|79.47|346
1750560300000|2025-06-22 02:45:00|80.39|79.89|80.63|80.13|80.7|80.2|80.29|79.79|310
1750560600000|2025-06-22 02:50:00|80.64|80.14|80.64|80.14|80.8|80.3|80.57|80.07|244
1750560900000|2025-06-22 02:55:00|80.63|80.13|80.67|80.17|80.79|80.29|80.63|80.13|168
1750561200000|2025-06-22 03:00:00|80.68|80.18|80.88|80.38|80.94|80.44|80.67|80.17|255
1750561500000|2025-06-22 03:05:00|80.89|80.39|81.01|80.51|81.03|80.53|80.79|80.29|274
1750561800000|2025-06-22 03:10:00|81|80.5|80.84|80.34|81.02|80.52|80.84|80.34|294
1750562100000|2025-06-22 03:15:00|80.85|80.35|80.81|80.31|81.04|80.54|80.76|80.26|331
1750562400000|2025-06-22 03:20:00|80.8|80.3|80.45|79.95|80.81|80.31|80.44|79.94|245
1750562700000|2025-06-22 03:25:00|80.46|79.96|80.45|79.95|80.52|80.02|80.39|79.89|193
1750563000000|2025-06-22 03:30:00|80.46|79.96|80.53|80.03|80.62|80.12|80.45|79.95|176
1750563300000|2025-06-22 03:35:00|80.54|80.04|80.63|80.13|80.81|80.31|80.52|80.02|204
1750563600000|2025-06-22 03:40:00|80.64|80.14|80.64|80.14|80.65|80.15|80.45|79.95|141
1750563900000|2025-06-22 03:45:00|80.63|80.13|80.52|80.02|80.71|80.21|80.5|80|172
1750564200000|2025-06-22 03:50:00|80.51|80.01|80.53|80.03|80.59|80.09|80.44|79.94|207
1750564500000|2025-06-22 03:55:00|80.54|80.04|80.79|80.29|80.8|80.3|80.42|79.92|184
1750564800000|2025-06-22 04:00:00|80.8|80.3|80.84|80.34|80.86|80.36|80.65|80.15|182
1750565100000|2025-06-22 04:05:00|80.85|80.35|81.33|80.83|81.33|80.83|80.85|80.35|171
1750565400000|2025-06-22 04:10:00|81.34|80.84|81.27|80.77|81.4|80.9|81.13|80.63|229
1750565700000|2025-06-22 04:15:00|81.26|80.76|81.28|80.78|81.3|80.8|81.1|80.6|207
1750566000000|2025-06-22 04:20:00|81.29|80.79|81.12|80.62|81.31|80.81|81.1|80.6|181
1750566300000|2025-06-22 04:25:00|81.11|80.61|81.27|80.77|81.29|80.79|81.1|80.6|188
1750566600000|2025-06-22 04:30:00|81.28|80.78|81.42|80.92|81.49|80.99|81.26|80.76|166
1750566900000|2025-06-22 04:35:00|81.43|80.93|81.12|80.62|81.51|81.01|81.12|80.62|200
1750567200000|2025-06-22 04:40:00|81.11|80.61|81.17|80.67|81.18|80.68|81.06|80.56|116
1750567500000|2025-06-22 04:45:00|81.16|80.66|81.35|80.85|81.41|80.91|81.14|80.64|140
1750567800000|2025-06-22 04:50:00|81.36|80.86|81.27|80.77|81.4|80.9|81.25|80.75|155
1750568100000|2025-06-22 04:55:00|81.26|80.76|81.27|80.77|81.36|80.86|81.22|80.72|185
1750568400000|2025-06-22 05:00:00|81.28|80.78|81.52|81.02|81.55|81.05|81.28|80.78|164
1750568700000|2025-06-22 05:05:00|81.53|81.03|81.56|81.06|81.6|81.1|81.5|81|173
1750569000000|2025-06-22 05:10:00|81.55|81.05|81.6|81.1|81.61|81.11|81.48|80.98|130
1750569300000|2025-06-22 05:15:00|81.59|81.09|81.7|81.2|81.71|81.21|81.57|81.07|122
1750569600000|2025-06-22 05:20:00|81.71|81.21|81.6|81.1|81.71|81.21|81.58|81.08|118
1750569900000|2025-06-22 05:25:00|81.59|81.09|81.74|81.24|81.76|81.26|81.54|81.04|83
1750570200000|2025-06-22 05:30:00|81.73|81.23|81.58|81.08|81.73|81.23|81.58|81.08|127
1750570500000|2025-06-22 05:35:00|81.59|81.09|81.35|80.85|81.59|81.09|81.34|80.84|102
1750570800000|2025-06-22 05:40:00|81.36|80.86|81.44|80.94|81.47|80.97|81.34|80.84|97
1750571100000|2025-06-22 05:45:00|81.43|80.93|81.61|81.11|81.67|81.17|81.41|80.91|139
1750571400000|2025-06-22 05:50:00|81.6|81.1|81.5|81|81.6|81.1|81.5|81|125
1750571700000|2025-06-22 05:55:00|81.49|80.99|81.77|81.27|81.8|81.3|81.44|80.94|113
1750572000000|2025-06-22 06:00:00|81.76|81.26|82.08|81.58|82.18|81.68|81.76|81.26|110
1750572300000|2025-06-22 06:05:00|82.09|81.59|81.98|81.48|82.13|81.63|81.89|81.39|142
1750572600000|2025-06-22 06:10:00|81.99|81.49|82.18|81.68|82.21|81.71|81.96|81.46|137
1750572900000|2025-06-22 06:15:00|82.17|81.67|82.21|81.71|82.21|81.71|82.05|81.55|99
1750573200000|2025-06-22 06:20:00|82.2|81.7|82.13|81.63|82.29|81.79|82.13|81.63|173
1750573500000|2025-06-22 06:25:00|82.14|81.64|82.1|81.6|82.14|81.64|82.04|81.54|111
1750573800000|2025-06-22 06:30:00|82.11|81.61|82.22|81.72|82.31|81.81|82.11|81.61|112
1750574100000|2025-06-22 06:35:00|82.23|81.73|82.19|81.69|82.24|81.74|82.14|81.64|124
1750574400000|2025-06-22 06:40:00|82.18|81.68|82.08|81.58|82.18|81.68|82.03|81.53|124
1750574700000|2025-06-22 06:45:00|82.07|81.57|82.04|81.54|82.12|81.62|82.03|81.53|140
1750575000000|2025-06-22 06:50:00|82.05|81.55|82.09|81.59|82.12|81.62|82.04|81.54|101
1750575300000|2025-06-22 06:55:00|82.08|81.58|82.11|81.61|82.11|81.61|82.01|81.51|88
1750575600000|2025-06-22 07:00:00|82.12|81.62|82.11|81.61|82.14|81.64|82.03|81.53|77
1750575900000|2025-06-22 07:05:00|82.12|81.62|81.9|81.4|82.13|81.63|81.87|81.37|83
1750576200000|2025-06-22 07:10:00|81.91|81.41|81.78|81.28|81.95|81.45|81.78|81.28|76
1750576500000|2025-06-22 07:15:00|81.79|81.29|81.6|81.1|81.86|81.36|81.56|81.06|125
1750576800000|2025-06-22 07:20:00|81.59|81.09|81.61|81.11|81.69|81.19|81.54|81.04|98
1750577100000|2025-06-22 07:25:00|81.6|81.1|81.72|81.22|81.75|81.25|81.58|81.08|87
1750577400000|2025-06-22 07:30:00|81.71|81.21|81.55|81.05|81.71|81.21|81.52|81.02|98
1750577700000|2025-06-22 07:35:00|81.54|81.04|81.41|80.91|81.57|81.07|81.41|80.91|118
1750578000000|2025-06-22 07:40:00|81.42|80.92|81.5|81|81.5|81|81.41|80.91|83
1750578300000|2025-06-22 07:45:00|81.51|81.01|81.58|81.08|81.6|81.1|81.46|80.96|99
1750578600000|2025-06-22 07:50:00|81.57|81.07|81.44|80.94|81.66|81.16|81.42|80.92|98
1750578900000|2025-06-22 07:55:00|81.43|80.93|81.59|81.09|81.59|81.09|81.43|80.93|75
1750579200000|2025-06-22 08:00:00|81.6|81.1|81.71|81.21|81.74|81.24|81.6|81.1|99
1750579500000|2025-06-22 08:05:00|81.7|81.2|81.49|80.99|81.74|81.24|81.47|80.97|94
1750579800000|2025-06-22 08:10:00|81.48|80.98|81.66|81.16|81.68|81.18|81.47|80.97|101
1750580100000|2025-06-22 08:15:00|81.65|81.15|81.64|81.14|81.66|81.16|81.48|80.98|218
1750580400000|2025-06-22 08:20:00|81.63|81.13|81.51|81.01|81.75|81.25|81.51|81.01|152
1750580700000|2025-06-22 08:25:00|81.52|81.02|81.53|81.03|81.53|81.03|81.42|80.92|101
1750581000000|2025-06-22 08:30:00|81.54|81.04|81.47|80.97|81.59|81.09|81.41|80.91|132
1750581300000|2025-06-22 08:35:00|81.48|80.98|81.42|80.92|81.56|81.06|81.39|80.89|94
1750581600000|2025-06-22 08:40:00|81.43|80.93|81.65|81.15|81.69|81.19|81.42|80.92|83
1750581900000|2025-06-22 08:45:00|81.66|81.16|81.55|81.05|81.7|81.2|81.51|81.01|149
1750582200000|2025-06-22 08:50:00|81.56|81.06|81.6|81.1|81.63|81.13|81.53|81.03|117
1750582500000|2025-06-22 08:55:00|81.59|81.09|81.73|81.23|81.76|81.26|81.57|81.07|108
1750582800000|2025-06-22 09:00:00|81.74|81.24|81.86|81.36|81.93|81.43|81.74|81.24|193
1750583100000|2025-06-22 09:05:00|81.85|81.35|81.53|81.03|81.91|81.41|81.53|81.03|124
1750583400000|2025-06-22 09:10:00|81.54|81.04|81.64|81.14|81.65|81.15|81.52|81.02|78
1750583700000|2025-06-22 09:15:00|81.63|81.13|81.48|80.98|81.69|81.19|81.46|80.96|100
1750584000000|2025-06-22 09:20:00|81.47|80.97|81.11|80.61|81.48|80.98|81.1|80.6|80
1750584300000|2025-06-22 09:25:00|81.12|80.62|81.03|80.53|81.12|80.62|81|80.5|160
1750584600000|2025-06-22 09:30:00|81.04|80.54|81.1|80.6|81.1|80.6|80.9|80.4|162
1750584900000|2025-06-22 09:35:00|81.11|80.61|80.99|80.49|81.2|80.7|80.88|80.38|146
1750585200000|2025-06-22 09:40:00|81.01|80.51|81.06|80.56|81.18|80.68|81.01|80.51|113
1750585500000|2025-06-22 09:45:00|81.05|80.55|81.03|80.53|81.15|80.65|80.94|80.44|179
1750585800000|2025-06-22 09:50:00|81.02|80.52|80.69|80.19|81.02|80.52|80.54|80.04|162
1750586100000|2025-06-22 09:55:00|80.7|80.2|80.63|80.13|80.78|80.28|80.6|80.1|191
1750586400000|2025-06-22 10:00:00|80.64|80.14|80.73|80.23|80.85|80.35|80.59|80.09|202
1750586700000|2025-06-22 10:05:00|80.74|80.24|80.83|80.33|80.83|80.33|80.62|80.12|194
1750587000000|2025-06-22 10:10:00|80.84|80.34|80.96|80.46|80.96|80.46|80.69|80.19|193
1750587300000|2025-06-22 10:15:00|80.97|80.47|80.99|80.49|81.04|80.54|80.71|80.21|207
1750587600000|2025-06-22 10:20:00|81|80.5|81.17|80.67|81.26|80.76|80.99|80.49|157
1750587900000|2025-06-22 10:25:00|81.18|80.68|81.12|80.62|81.26|80.76|81.12|80.62|86
1750588200000|2025-06-22 10:30:00|81.13|80.63|81.2|80.7|81.21|80.71|81.13|80.63|111
1750588500000|2025-06-22 10:35:00|81.19|80.69|81.21|80.71|81.23|80.73|81.12|80.62|144
1750588800000|2025-06-22 10:40:00|81.22|80.72|81.4|80.9|81.4|80.9|81.19|80.69|116
1750589100000|2025-06-22 10:45:00|81.41|80.91|81.26|80.76|81.52|81.02|81.24|80.74|119
1750589400000|2025-06-22 10:50:00|81.27|80.77|81.35|80.85|81.35|80.85|81.19|80.69|98
1750589700000|2025-06-22 10:55:00|81.36|80.86|81.26|80.76|81.36|80.86|81.24|80.74|123
1750590000000|2025-06-22 11:00:00|81.27|80.77|81.39|80.89|81.39|80.89|81.22|80.72|154
1750590300000|2025-06-22 11:05:00|81.4|80.9|81.41|80.91|81.56|81.06|81.38|80.88|163
1750590600000|2025-06-22 11:10:00|81.4|80.9|81.5|81|81.6|81.1|81.4|80.9|167
1750590900000|2025-06-22 11:15:00|81.49|80.99|81.6|81.1|81.66|81.16|81.46|80.96|138
1750591200000|2025-06-22 11:20:00|81.61|81.11|81.27|80.77|81.65|81.15|81.27|80.77|115
1750591500000|2025-06-22 11:25:00|81.28|80.78|81.36|80.86|81.4|80.9|81.19|80.69|177
1750591800000|2025-06-22 11:30:00|81.35|80.85|81.3|80.8|81.39|80.89|81.29|80.79|168
1750592100000|2025-06-22 11:35:00|81.29|80.79|81.26|80.76|81.29|80.79|81.13|80.63|176
1750592400000|2025-06-22 11:40:00|81.27|80.77|81.19|80.69|81.3|80.8|81.14|80.64|110
1750592700000|2025-06-22 11:45:00|81.2|80.7|81.07|80.57|81.23|80.73|81.02|80.52|128
1750593000000|2025-06-22 11:50:00|81.08|80.58|81.28|80.78|81.32|80.82|81.07|80.57|127
1750593300000|2025-06-22 11:55:00|81.29|80.79|81.33|80.83|81.33|80.83|81.15|80.65|108
1750593600000|2025-06-22 12:00:00|81.32|80.82|81.37|80.87|81.37|80.87|81.23|80.73|171
1750593900000|2025-06-22 12:05:00|81.38|80.88|81.53|81.03|81.66|81.16|81.33|80.83|181
1750594200000|2025-06-22 12:10:00|81.52|81.02|81.4|80.9|81.6|81.1|81.28|80.78|154
1750594500000|2025-06-22 12:15:00|81.41|80.91|81.16|80.66|81.41|80.91|81.04|80.54|153
1750594800000|2025-06-22 12:20:00|81.15|80.65|81.21|80.71|81.25|80.75|81.11|80.61|167
1750595100000|2025-06-22 12:25:00|81.22|80.72|81.16|80.66|81.22|80.72|81.11|80.61|119
1750595400000|2025-06-22 12:30:00|81.15|80.65|81.02|80.52|81.16|80.66|81|80.5|101
1750595700000|2025-06-22 12:35:00|81.01|80.51|80.98|80.48|81.07|80.57|80.95|80.45|108
1750596000000|2025-06-22 12:40:00|80.97|80.47|81.05|80.55|81.07|80.57|80.89|80.39|123
1750596300000|2025-06-22 12:45:00|81.04|80.54|81.13|80.63|81.17|80.67|80.94|80.44|153
1750596600000|2025-06-22 12:50:00|81.14|80.64|81.32|80.82|81.37|80.87|81.05|80.55|129
1750596900000|2025-06-22 12:55:00|81.31|80.81|81.48|80.98|81.53|81.03|81.31|80.81|103
1750597200000|2025-06-22 13:00:00|81.49|80.99|81.67|81.17|81.74|81.24|81.48|80.98|164
1750597500000|2025-06-22 13:05:00|81.68|81.18|81.6|81.1|81.77|81.27|81.51|81.01|131
1750597800000|2025-06-22 13:10:00|81.59|81.09|81.17|80.67|81.6|81.1|81.08|80.58|224
1750598100000|2025-06-22 13:15:00|81.16|80.66|80.61|80.11|81.19|80.69|80.61|80.11|328
1750598400000|2025-06-22 13:20:00|80.62|80.12|80.4|79.9|80.62|80.12|80.23|79.73|375
1750598700000|2025-06-22 13:25:00|80.39|79.89|79.32|78.82|80.4|79.9|79.01|78.51|577
1750599000000|2025-06-22 13:30:00|79.31|78.81|79.35|78.85|79.79|79.29|78.99|78.49|627
1750599300000|2025-06-22 13:35:00|79.36|78.86|78.97|78.47|79.59|79.09|78.97|78.47|597
1750599600000|2025-06-22 13:40:00|78.98|78.48|78.77|78.27|79.2|78.7|78.64|78.14|600
1750599900000|2025-06-22 13:45:00|78.74|78.24|79.34|78.84|79.42|78.92|78.73|78.23|541
1750600200000|2025-06-22 13:50:00|79.35|78.85|79.27|78.77|79.49|78.99|79.23|78.73|387
1750600500000|2025-06-22 13:55:00|79.26|78.76|79.5|79|79.69|79.19|79.23|78.73|334
1750600800000|2025-06-22 14:00:00|79.51|79.01|79.65|79.15|79.89|79.39|79.44|78.94|386
1750601100000|2025-06-22 14:05:00|79.66|79.16|79.65|79.15|79.74|79.24|79.39|78.89|387
1750601400000|2025-06-22 14:10:00|79.64|79.14|79.23|78.73|79.75|79.25|79.22|78.72|311
1750601700000|2025-06-22 14:15:00|79.24|78.74|79.16|78.66|79.36|78.86|79.01|78.51|263
1750602000000|2025-06-22 14:20:00|79.15|78.65|78.17|77.67|79.16|78.66|78|77.5|532
1750602300000|2025-06-22 14:25:00|78.16|77.66|77.97|77.47|78.38|77.88|77.75|77.25|595
1750602600000|2025-06-22 14:30:00|77.96|77.46|78.39|77.89|78.66|78.16|77.89|77.39|517
1750602900000|2025-06-22 14:35:00|78.38|77.88|78.19|77.69|78.4|77.9|78.19|77.69|386
1750603200000|2025-06-22 14:40:00|78.18|77.68|77.92|77.42|78.36|77.86|77.76|77.26|408
1750603500000|2025-06-22 14:45:00|77.93|77.43|78.54|78.04|78.67|78.17|77.82|77.32|449
1750603800000|2025-06-22 14:50:00|78.55|78.05|78.94|78.44|78.95|78.45|78.54|78.04|384
1750604100000|2025-06-22 14:55:00|78.95|78.45|79|78.5|79.08|78.58|78.82|78.32|195
1750604400000|2025-06-22 15:00:00|78.99|78.49|78.95|78.45|79.16|78.66|78.91|78.41|279
1750604700000|2025-06-22 15:05:00|78.94|78.44|78.92|78.42|79.17|78.67|78.92|78.42|214
1750605000000|2025-06-22 15:10:00|78.93|78.43|78.57|78.07|78.93|78.43|78.37|77.87|252
1750605300000|2025-06-22 15:15:00|78.56|78.06|78.7|78.2|78.95|78.45|78.55|78.05|245
1750605600000|2025-06-22 15:20:00|78.69|78.19|78.74|78.24|78.85|78.35|78.67|78.17|183
1750605900000|2025-06-22 15:25:00|78.75|78.25|78.42|77.92|78.75|78.25|78.41|77.91|267
1750606200000|2025-06-22 15:30:00|78.43|77.93|78.7|78.2|78.8|78.3|78.42|77.92|156
1750606500000|2025-06-22 15:35:00|78.71|78.21|78.4|77.9|78.71|78.21|78.38|77.88|137
1750606800000|2025-06-22 15:40:00|78.39|77.89|78.17|77.67|78.42|77.92|78.14|77.64|174
1750607100000|2025-06-22 15:45:00|78.18|77.68|78.22|77.72|78.29|77.79|78.13|77.63|123
1750607400000|2025-06-22 15:50:00|78.21|77.71|78|77.5|78.28|77.78|77.93|77.43|139
1750607700000|2025-06-22 15:55:00|77.99|77.49|77.97|77.47|78.02|77.52|77.81|77.31|227
1750608000000|2025-06-22 16:00:00|77.96|77.46|78.04|77.54|78.17|77.67|77.86|77.36|370
1750608300000|2025-06-22 16:05:00|78.03|77.53|78.19|77.69|78.3|77.8|78.03|77.53|286
1750608600000|2025-06-22 16:10:00|78.2|77.7|77.84|77.34|78.23|77.73|77.67|77.17|249
1750608900000|2025-06-22 16:15:00|77.83|77.33|77.92|77.42|77.99|77.49|77.76|77.26|240
1750609200000|2025-06-22 16:20:00|77.93|77.43|77.9|77.4|78.25|77.75|77.85|77.35|257
1750609500000|2025-06-22 16:25:00|77.91|77.41|78.14|77.64|78.29|77.79|77.91|77.41|179
1750609800000|2025-06-22 16:30:00|78.15|77.65|78.39|77.89|78.41|77.91|78.15|77.65|213
1750610100000|2025-06-22 16:35:00|78.38|77.88|78.77|78.27|78.81|78.31|78.35|77.85|167
1750610400000|2025-06-22 16:40:00|78.78|78.28|78.38|77.88|78.85|78.35|78.27|77.77|130
1750610700000|2025-06-22 16:45:00|78.36|77.86|78.48|77.98|78.5|78|78.31|77.81|229
1750611000000|2025-06-22 16:50:00|78.49|77.99|78.47|77.97|78.68|78.18|78.37|77.87|177
1750611300000|2025-06-22 16:55:00|78.48|77.98|78.81|78.31|78.83|78.33|78.47|77.97|161
1750611600000|2025-06-22 17:00:00|78.8|78.3|78.64|78.14|78.87|78.37|78.63|78.13|221
1750611900000|2025-06-22 17:05:00|78.65|78.15|79.03|78.53|79.04|78.54|78.65|78.15|146
1750612200000|2025-06-22 17:10:00|79.04|78.54|79.36|78.86|79.63|79.13|78.98|78.48|208
1750612500000|2025-06-22 17:15:00|79.35|78.85|79.1|78.6|79.38|78.88|79.03|78.53|186
1750612800000|2025-06-22 17:20:00|79.09|78.59|78.87|78.37|79.1|78.6|78.84|78.34|134
1750613100000|2025-06-22 17:25:00|78.86|78.36|78.75|78.25|78.87|78.37|78.67|78.17|124
1750613400000|2025-06-22 17:30:00|78.74|78.24|78.77|78.27|78.83|78.33|78.69|78.19|112
1750613700000|2025-06-22 17:35:00|78.78|78.28|79.04|78.54|79.11|78.61|78.78|78.28|126
1750614000000|2025-06-22 17:40:00|79.05|78.55|78.91|78.41|79.07|78.57|78.67|78.17|99
1750614300000|2025-06-22 17:45:00|78.92|78.42|79.05|78.55|79.25|78.75|78.92|78.42|169
1750614600000|2025-06-22 17:50:00|79.06|78.56|79.35|78.85|79.36|78.86|79.04|78.54|111
1750614900000|2025-06-22 17:55:00|79.34|78.84|79.29|78.79|79.36|78.86|79.23|78.73|108
1750615200000|2025-06-22 18:00:00|79.3|78.8|79.53|79.03|79.53|79.03|79.3|78.8|105
1750615500000|2025-06-22 18:05:00|79.54|79.04|79.37|78.87|79.56|79.06|79.26|78.76|146
1750615800000|2025-06-22 18:10:00|79.36|78.86|79.05|78.55|79.39|78.89|79.05|78.55|145
1750616100000|2025-06-22 18:15:00|79.06|78.56|79.01|78.51|79.09|78.59|78.88|78.38|116
1750616400000|2025-06-22 18:20:00|79.02|78.52|79.03|78.53|79.16|78.66|78.96|78.46|129
1750616700000|2025-06-22 18:25:00|79.04|78.54|79.02|78.52|79.11|78.61|78.95|78.45|134
1750617000000|2025-06-22 18:30:00|79.01|78.51|78.73|78.23|79.01|78.51|78.7|78.2|89
1750617300000|2025-06-22 18:35:00|78.72|78.22|78.9|78.4|78.91|78.41|78.71|78.21|83
1750617600000|2025-06-22 18:40:00|78.89|78.39|79.09|78.59|79.13|78.63|78.89|78.39|142
1750617900000|2025-06-22 18:45:00|79.08|78.58|78.93|78.43|79.09|78.59|78.69|78.19|99
1750618200000|2025-06-22 18:50:00|78.92|78.42|78.7|78.2|78.96|78.46|78.7|78.2|97
1750618500000|2025-06-22 18:55:00|78.68|78.18|78.56|78.06|78.74|78.24|78.49|77.99|116
1750618800000|2025-06-22 19:00:00|78.57|78.07|78.57|78.07|78.72|78.22|78.56|78.06|100
1750619100000|2025-06-22 19:05:00|78.56|78.06|78.94|78.44|78.96|78.46|78.51|78.01|175
1750619400000|2025-06-22 19:10:00|78.95|78.45|78.69|78.19|78.96|78.46|78.65|78.15|127
1750619700000|2025-06-22 19:15:00|78.7|78.2|78.71|78.21|78.72|78.22|78.53|78.03|158
1750620000000|2025-06-22 19:20:00|78.7|78.2|78.55|78.05|78.78|78.28|78.53|78.03|87
1750620300000|2025-06-22 19:25:00|78.54|78.04|78.61|78.11|78.67|78.17|78.53|78.03|128
1750620600000|2025-06-22 19:30:00|78.62|78.12|79.23|77.53|79.23|78.29|78.58|77.5|143
1750620900000|2025-06-22 19:35:00|79.22|77.52|79.29|77.59|79.33|77.63|79.15|77.45|173
1750621200000|2025-06-22 19:40:00|79.28|77.58|79.18|77.48|79.32|77.62|79.08|77.38|163
1750621500000|2025-06-22 19:45:00|79.17|77.47|79.03|77.33|79.18|77.48|78.93|77.23|127
1750621800000|2025-06-22 19:50:00|79.02|77.32|79.08|77.38|79.17|77.47|78.95|77.25|150
1750622100000|2025-06-22 19:55:00|79.09|77.39|79.09|77.39|79.17|77.47|79|77.3|150
1750622400000|2025-06-22 20:00:00|79.08|77.38|78.97|77.27|79.11|77.41|78.93|77.23|137
1750622700000|2025-06-22 20:05:00|78.98|77.28|78.36|76.66|78.99|77.29|78.06|76.36|269
1750623000000|2025-06-22 20:10:00|78.34|76.64|77.7|76|78.37|76.67|77.63|75.93|438
1750623300000|2025-06-22 20:15:00|77.69|75.99|77.42|75.72|77.92|76.22|77.15|75.45|548
1750623600000|2025-06-22 20:20:00|77.41|75.71|77.55|75.85|77.73|76.03|77.4|75.7|390
1750623900000|2025-06-22 20:25:00|77.54|75.84|77.27|75.57|77.55|75.85|77.22|75.52|338
1750624200000|2025-06-22 20:30:00|77.26|75.56|77.8|76.1|77.8|76.1|77.23|75.53|375
1750624500000|2025-06-22 20:35:00|77.81|76.11|78.53|76.83|78.56|76.86|77.79|76.09|299
1750624800000|2025-06-22 20:40:00|78.5|76.8|78.79|77.09|78.79|77.09|78.2|76.5|316
1750625100000|2025-06-22 20:45:00|78.8|77.1|78.98|77.28|78.98|77.28|78.54|76.84|314
1750625400000|2025-06-22 20:50:00|78.97|77.27|79.46|77.76|79.48|77.78|78.96|77.26|301
1750625700000|2025-06-22 20:55:00|79.47|77.77|79.32|77.62|79.55|77.85|79.25|77.55|228
1750626000000|2025-06-22 21:00:00|79.34|77.64|79.37|77.67|79.53|77.83|79.2|77.5|241
1750626300000|2025-06-22 21:05:00|79.36|77.66|79.49|77.79|79.58|77.88|79.32|77.62|226
1750626600000|2025-06-22 21:10:00|79.5|77.8|79.06|78.56|79.57|78.62|78.96|77.63|291
1750626900000|2025-06-22 21:15:00|79.05|78.55|79|78.5|79.16|78.66|78.91|78.41|266
1750627200000|2025-06-22 21:20:00|78.98|78.48|78.76|78.26|78.98|78.48|78.76|78.26|158
1750627500000|2025-06-22 21:25:00|78.77|78.27|78.45|77.95|78.77|78.27|78.43|77.93|255
1750627800000|2025-06-22 21:30:00|78.44|77.94|78.31|77.81|78.48|77.98|78.28|77.78|222
1750628100000|2025-06-22 21:35:00|78.32|77.82|78.31|77.81|78.46|77.96|78.25|77.75|282
1750628400000|2025-06-22 21:40:00|78.32|77.82|78.72|78.22|78.73|78.23|78.32|77.82|207
1750628700000|2025-06-22 21:45:00|78.71|78.21|78.58|78.08|78.73|78.23|78.58|78.08|75
1750629000000|2025-06-22 21:50:00|78.59|78.09|78.51|78.01|78.59|78.09|78.48|77.98|76
1750629300000|2025-06-22 21:55:00|78.5|78|78.43|77.93|78.51|78.01|78.34|77.84|84
1750629600000|2025-06-22 22:00:00|78.45|77.95|78.74|78.24|78.94|78.44|78.4|77.9|367
1750629900000|2025-06-22 22:05:00|78.73|78.23|79.69|79.19|79.73|79.23|78.71|78.21|432
1750630200000|2025-06-22 22:10:00|79.7|79.2|79.44|78.94|79.74|79.24|79.43|78.93|417
1750630500000|2025-06-22 22:15:00|79.45|78.95|79.36|78.86|79.68|79.18|79.33|78.83|439
1750630800000|2025-06-22 22:20:00|79.34|78.84|79.25|78.75|79.39|78.89|79.13|78.63|381
1750631100000|2025-06-22 22:25:00|79.26|78.76|79.54|79.04|79.62|79.12|79.26|78.76|250
1750631400000|2025-06-22 22:30:00|79.53|79.03|80.21|79.71|80.22|79.72|79.52|79.02|309
1750631700000|2025-06-22 22:35:00|80.18|79.68|80.35|79.85|80.35|79.85|80.15|79.65|253
1750632000000|2025-06-22 22:40:00|80.36|79.86|80.42|79.92|80.45|79.95|80.24|79.74|259
1750632300000|2025-06-22 22:45:00|80.43|79.93|80.23|79.73|80.43|79.93|80.16|79.66|281
1750632600000|2025-06-22 22:50:00|80.22|79.72|80.44|79.94|80.46|79.96|80.17|79.67|242
1750632900000|2025-06-22 22:55:00|80.45|79.95|80.52|80.02|80.52|80.02|80.34|79.84|244
1750633200000|2025-06-22 23:00:00|80.51|80.01|80.22|79.72|80.63|80.13|80.21|79.71|277
1750633500000|2025-06-22 23:05:00|80.21|79.71|80.25|79.75|80.42|79.92|80.21|79.71|300
1750633800000|2025-06-22 23:10:00|80.26|79.76|80.34|79.84|80.34|79.84|80.16|79.66|232
1750634100000|2025-06-22 23:15:00|80.33|79.83|80.42|79.92|80.48|79.98|80.24|79.74|214
1750634400000|2025-06-22 23:20:00|80.43|79.93|80.5|80|80.51|80.01|80.4|79.9|245
1750634700000|2025-06-22 23:25:00|80.49|79.99|80.55|80.05|80.55|80.05|80.44|79.94|162
1750635000000|2025-06-22 23:30:00|80.54|80.04|80.26|79.76|80.55|80.05|80.26|79.76|220
1750635300000|2025-06-22 23:35:00|80.24|79.74|80.35|79.85|80.35|79.85|80.23|79.73|162
1750635600000|2025-06-22 23:40:00|80.34|79.84|80.35|79.85|80.36|79.86|80.27|79.77|128
1750635900000|2025-06-22 23:45:00|80.36|79.86|80.39|79.89|80.39|79.89|80.26|79.76|198
1750636200000|2025-06-22 23:50:00|80.4|79.9|80.39|79.89|80.54|80.04|80.34|79.84|199
1750636500000|2025-06-22 23:55:00|80.38|79.88|80.48|79.98|80.5|80|80.33|79.83|176
1750636800000|2025-06-23 00:00:00|80.49|79.99|80.57|80.07|80.6|80.1|80.46|79.96|244
1750637100000|2025-06-23 00:05:00|80.56|80.06|80.6|80.1|80.66|80.16|80.51|80.01|219
1750637400000|2025-06-23 00:10:00|80.61|80.11|80.68|80.18|80.69|80.19|80.51|80.01|168
1750637700000|2025-06-23 00:15:00|80.67|80.17|80.9|80.4|80.91|80.41|80.67|80.17|166
1750638000000|2025-06-23 00:20:00|80.91|80.41|80.76|80.26|81.04|80.54|80.76|80.26|259
1750638300000|2025-06-23 00:25:00|80.77|80.27|80.96|80.46|81.03|80.53|80.77|80.27|225
1750638600000|2025-06-23 00:30:00|80.97|80.47|80.69|80.19|80.98|80.48|80.6|80.1|356
1750638900000|2025-06-23 00:35:00|80.71|80.21|81.05|80.55|81.09|80.59|80.7|80.2|333
1750639200000|2025-06-23 00:40:00|81.04|80.54|81.13|80.63|81.17|80.67|81|80.5|331
1750639500000|2025-06-23 00:45:00|81.12|80.62|81.03|80.53|81.22|80.72|81.02|80.52|334
1750639800000|2025-06-23 00:50:00|81.02|80.52|80.77|80.27|81.02|80.52|80.77|80.27|376
1750640100000|2025-06-23 00:55:00|80.78|80.28|80.59|80.09|80.78|80.28|80.55|80.05|247
1750640400000|2025-06-23 01:00:00|80.6|80.1|80.68|80.18|80.68|80.18|80.55|80.05|224
1750640700000|2025-06-23 01:05:00|80.69|80.19|80.7|80.2|80.75|80.25|80.54|80.04|290
1750641000000|2025-06-23 01:10:00|80.71|80.21|80.69|80.19|80.76|80.26|80.61|80.11|268
1750641300000|2025-06-23 01:15:00|80.71|80.21|80.57|80.07|80.73|80.23|80.52|80.02|237
1750641600000|2025-06-23 01:20:00|80.56|80.06|80.49|79.99|80.61|80.11|80.49|79.99|196
1750641900000|2025-06-23 01:25:00|80.5|80|80.59|80.09|80.62|80.12|80.48|79.98|152
1750642200000|2025-06-23 01:30:00|80.58|80.08|80.78|80.28|80.79|80.29|80.48|79.98|153
1750642500000|2025-06-23 01:35:00|80.79|80.29|80.65|80.15|80.8|80.3|80.65|80.15|177
1750642800000|2025-06-23 01:40:00|80.64|80.14|80.87|80.37|80.88|80.38|80.61|80.11|95
1750643100000|2025-06-23 01:45:00|80.86|80.36|81.18|80.68|81.19|80.69|80.86|80.36|164
1750643400000|2025-06-23 01:50:00|81.17|80.67|81.13|80.63|81.2|80.7|81.1|80.6|70
1750643700000|2025-06-23 01:55:00|81.14|80.64|81.22|80.72|81.23|80.73|81.14|80.64|70
1750644000000|2025-06-23 02:00:00|81.23|80.73|81.17|80.67|81.31|80.81|81.16|80.66|92
1750644300000|2025-06-23 02:05:00|81.18|80.68|80.99|80.49|81.2|80.7|80.95|80.45|206
1750644600000|2025-06-23 02:10:00|80.98|80.48|80.73|80.23|81.01|80.51|80.71|80.21|201
1750644900000|2025-06-23 02:15:00|80.72|80.22|80.71|80.21|80.78|80.28|80.69|80.19|186
1750645200000|2025-06-23 02:20:00|80.7|80.2|80.58|80.08|80.7|80.2|80.58|80.08|206
1750645500000|2025-06-23 02:25:00|80.59|80.09|80.58|80.08|80.62|80.12|80.49|79.99|209
1750645800000|2025-06-23 02:30:00|80.57|80.07|80.53|80.03|80.65|80.15|80.51|80.01|177
1750646100000|2025-06-23 02:35:00|80.52|80.02|80.34|79.84|80.53|80.03|80.31|79.81|319
1750646400000|2025-06-23 02:40:00|80.33|79.83|80.28|79.78|80.37|79.87|80.26|79.76|258
1750646700000|2025-06-23 02:45:00|80.29|79.79|80.27|79.77|80.31|79.81|80.25|79.75|142
1750647000000|2025-06-23 02:50:00|80.26|79.76|80.27|79.77|80.38|79.88|80.23|79.73|250
1750647300000|2025-06-23 02:55:00|80.26|79.76|80.24|79.74|80.31|79.81|80.22|79.72|151
1750647600000|2025-06-23 03:00:00|80.25|79.75|80.23|79.73|80.25|79.75|80.06|79.56|136
1750647900000|2025-06-23 03:05:00|80.22|79.72|80.19|79.69|80.27|79.77|80.13|79.63|316
1750648200000|2025-06-23 03:10:00|80.21|79.71|80.18|79.68|80.24|79.74|80.04|79.54|241
1750648500000|2025-06-23 03:15:00|80.16|79.66|80.15|79.65|80.24|79.74|80.08|79.58|333
1750648800000|2025-06-23 03:20:00|80.17|79.67|80.14|79.64|80.24|79.74|80.11|79.61|331
1750649100000|2025-06-23 03:25:00|80.15|79.65|80.14|79.64|80.19|79.69|80.09|79.59|272
1750649400000|2025-06-23 03:30:00|80.13|79.63|80.24|79.74|80.32|79.82|80.12|79.62|213
1750649700000|2025-06-23 03:35:00|80.23|79.73|80.09|79.59|80.24|79.74|80.09|79.59|223
1750650000000|2025-06-23 03:40:00|80.11|79.61|80.09|79.59|80.11|79.61|80.08|79.58|151
1750650300000|2025-06-23 03:45:00|80.08|79.58|80.11|79.61|80.14|79.64|80.02|79.52|127
1750650600000|2025-06-23 03:50:00|80.12|79.62|80.17|79.67|80.19|79.69|80.09|79.59|207
1750650900000|2025-06-23 03:55:00|80.18|79.68|80.25|79.75|80.25|79.75|80.15|79.65|198
1750651200000|2025-06-23 04:00:00|80.24|79.74|80.23|79.73|80.34|79.84|80.21|79.71|191
1750651500000|2025-06-23 04:05:00|80.24|79.74|80.12|79.62|80.29|79.79|80.11|79.61|246
1750651800000|2025-06-23 04:10:00|80.13|79.63|80.31|79.81|80.31|79.81|80.12|79.62|160
1750652100000|2025-06-23 04:15:00|80.3|79.8|80.51|80.01|80.51|80.01|80.3|79.8|195
1750652400000|2025-06-23 04:20:00|80.5|80|80.54|80.04|80.55|80.05|80.49|79.99|131
1750652700000|2025-06-23 04:25:00|80.53|80.03|80.68|80.18|80.75|80.25|80.53|80.03|168
1750653000000|2025-06-23 04:30:00|80.67|80.17|80.61|80.11|80.67|80.17|80.58|80.08|261
1750653300000|2025-06-23 04:35:00|80.6|80.1|80.53|80.03|80.66|80.16|80.5|80|231
1750653600000|2025-06-23 04:40:00|80.55|80.05|80.53|80.03|80.62|80.12|80.51|80.01|123
1750653900000|2025-06-23 04:45:00|80.54|80.04|80.46|79.96|80.55|80.05|80.4|79.9|122
1750654200000|2025-06-23 04:50:00|80.44|79.94|80.49|79.99|80.54|80.04|80.43|79.93|174
1750654500000|2025-06-23 04:55:00|80.5|80|80.61|80.11|80.62|80.12|80.5|80|152
1750654800000|2025-06-23 05:00:00|80.62|80.12|80.65|80.15|80.69|80.19|80.59|80.09|117
1750655100000|2025-06-23 05:05:00|80.66|80.16|80.77|80.27|80.77|80.27|80.65|80.15|146
1750655400000|2025-06-23 05:10:00|80.76|80.26|80.83|80.33|80.92|80.42|80.76|80.26|102
1750655700000|2025-06-23 05:15:00|80.82|80.32|80.85|80.35|80.9|80.4|80.81|80.31|160
1750656000000|2025-06-23 05:20:00|80.87|80.37|80.93|80.43|80.95|80.45|80.87|80.37|160
1750656300000|2025-06-23 05:25:00|80.94|80.44|80.84|80.34|80.94|80.44|80.82|80.32|174
1750656600000|2025-06-23 05:30:00|80.85|80.35|80.8|80.3|80.89|80.39|80.76|80.26|223
1750656900000|2025-06-23 05:35:00|80.79|80.29|80.81|80.31|80.83|80.33|80.7|80.2|190
1750657200000|2025-06-23 05:40:00|80.82|80.32|80.86|80.36|80.89|80.39|80.81|80.31|149
1750657500000|2025-06-23 05:45:00|80.85|80.35|81.1|80.6|81.16|80.66|80.84|80.34|222
1750657800000|2025-06-23 05:50:00|81.11|80.61|81.06|80.56|81.12|80.62|80.97|80.47|205
1750658100000|2025-06-23 05:55:00|81.07|80.57|81.05|80.55|81.1|80.6|81|80.5|140
1750658400000|2025-06-23 06:00:00|81.04|80.54|81.11|80.61|81.16|80.66|80.97|80.47|194
1750658700000|2025-06-23 06:05:00|81.12|80.62|81.04|80.54|81.12|80.62|81.02|80.52|223
1750659000000|2025-06-23 06:10:00|81.05|80.55|81.03|80.53|81.05|80.55|80.95|80.45|136
1750659300000|2025-06-23 06:15:00|81.04|80.54|80.99|80.49|81.09|80.59|80.99|80.49|264
1750659600000|2025-06-23 06:20:00|81|80.5|80.87|80.37|81.02|80.52|80.87|80.37|97
1750659900000|2025-06-23 06:25:00|80.88|80.38|80.87|80.37|80.94|80.44|80.84|80.34|201
1750660200000|2025-06-23 06:30:00|80.85|80.35|80.81|80.31|80.93|80.43|80.81|80.31|138
1750660500000|2025-06-23 06:35:00|80.8|80.3|80.88|80.38|80.88|80.38|80.78|80.28|188
1750660800000|2025-06-23 06:40:00|80.89|80.39|80.82|80.32|80.92|80.42|80.8|80.3|152
1750661100000|2025-06-23 06:45:00|80.81|80.31|80.68|80.18|80.88|80.38|80.65|80.15|130
1750661400000|2025-06-23 06:50:00|80.67|80.17|80.89|80.39|80.9|80.4|80.65|80.15|188
1750661700000|2025-06-23 06:55:00|80.9|80.4|80.97|80.47|80.98|80.48|80.8|80.3|228
1750662000000|2025-06-23 07:00:00|80.98|80.48|81.11|80.61|81.11|80.61|80.97|80.47|269
1750662300000|2025-06-23 07:05:00|81.1|80.6|81.31|80.81|81.36|80.86|81.1|80.6|241
1750662600000|2025-06-23 07:10:00|81.32|80.82|81.13|80.63|81.35|80.85|81.05|80.55|186
1750662900000|2025-06-23 07:15:00|81.12|80.62|81.11|80.61|81.13|80.63|80.99|80.49|175
1750663200000|2025-06-23 07:20:00|81.1|80.6|81.09|80.59|81.13|80.63|81.05|80.55|197
1750663500000|2025-06-23 07:25:00|81.07|80.57|81.12|80.62|81.16|80.66|81.02|80.52|152
1750663800000|2025-06-23 07:30:00|81.13|80.63|81.36|80.86|81.42|80.92|81.13|80.63|250
1750664100000|2025-06-23 07:35:00|81.35|80.85|81.28|80.78|81.41|80.91|81.27|80.77|177
1750664400000|2025-06-23 07:40:00|81.27|80.77|81.32|80.82|81.33|80.83|81.21|80.71|175
1750664700000|2025-06-23 07:45:00|81.31|80.81|81.36|80.86|81.38|80.88|81.25|80.75|163
1750665000000|2025-06-23 07:50:00|81.37|80.87|81.29|80.79|81.39|80.89|81.27|80.77|133
1750665300000|2025-06-23 07:55:00|81.28|80.78|81.31|80.81|81.33|80.83|81.24|80.74|106
1750665600000|2025-06-23 08:00:00|81.32|80.82|81.29|80.79|81.33|80.83|81.24|80.74|155
1750665900000|2025-06-23 08:05:00|81.28|80.78|81.41|80.91|81.43|80.93|81.24|80.74|161
1750666200000|2025-06-23 08:10:00|81.42|80.92|81.43|80.93|81.49|80.99|81.37|80.87|127
1750666500000|2025-06-23 08:15:00|81.42|80.92|81.48|80.98|81.5|81|81.38|80.88|170
1750666800000|2025-06-23 08:20:00|81.47|80.97|81.44|80.94|81.48|80.98|81.39|80.89|149
1750667100000|2025-06-23 08:25:00|81.42|80.92|81.42|80.92|81.43|80.93|81.31|80.81|95
1750667400000|2025-06-23 08:30:00|81.41|80.91|81.17|80.67|81.42|80.92|81.13|80.63|143
1750667700000|2025-06-23 08:35:00|81.16|80.66|81.2|80.7|81.22|80.72|81.16|80.66|109
1750668000000|2025-06-23 08:40:00|81.19|80.69|81.19|80.69|81.21|80.71|81.17|80.67|118
1750668300000|2025-06-23 08:45:00|81.2|80.7|81.17|80.67|81.21|80.71|81.16|80.66|72
1750668600000|2025-06-23 08:50:00|81.16|80.66|81.17|80.67|81.18|80.68|81.12|80.62|107
1750668900000|2025-06-23 08:55:00|81.16|80.66|81.22|80.72|81.23|80.73|81.16|80.66|100
1750669200000|2025-06-23 09:00:00|81.21|80.71|81.12|80.62|81.21|80.71|81.04|80.54|138
1750669500000|2025-06-23 09:05:00|81.11|80.61|81.07|80.57|81.17|80.67|81.05|80.55|137
1750669800000|2025-06-23 09:10:00|81.04|80.54|81|80.5|81.11|80.61|81|80.5|107
1750670100000|2025-06-23 09:15:00|80.99|80.49|80.93|80.43|81|80.5|80.88|80.38|69
1750670400000|2025-06-23 09:20:00|80.92|80.42|80.88|80.38|80.99|80.49|80.88|80.38|137
1750670700000|2025-06-23 09:25:00|80.87|80.37|80.84|80.34|80.89|80.39|80.83|80.33|127
1750671000000|2025-06-23 09:30:00|80.83|80.33|80.97|80.47|80.97|80.47|80.83|80.33|131
1750671300000|2025-06-23 09:35:00|80.96|80.46|81.14|80.64|81.15|80.65|80.96|80.46|150
1750671600000|2025-06-23 09:40:00|81.13|80.63|81.09|80.59|81.14|80.64|81|80.5|115
1750671900000|2025-06-23 09:45:00|81.08|80.58|81.19|80.69|81.2|80.7|81.07|80.57|120
1750672200000|2025-06-23 09:50:00|81.18|80.68|81.28|80.78|81.3|80.8|81.18|80.68|92
1750672500000|2025-06-23 09:55:00|81.27|80.77|81.26|80.76|81.31|80.81|81.25|80.75|55
1750672800000|2025-06-23 10:00:00|81.25|80.75|81.19|80.69|81.25|80.75|81.14|80.64|132
1750673100000|2025-06-23 10:05:00|81.18|80.68|81.12|80.62|81.24|80.74|81.09|80.59|98
1750673400000|2025-06-23 10:10:00|81.13|80.63|81.18|80.68|81.22|80.72|81.07|80.57|93
1750673700000|2025-06-23 10:15:00|81.19|80.69|81.15|80.65|81.19|80.69|81.07|80.57|148
1750674000000|2025-06-23 10:20:00|81.14|80.64|81.09|80.59|81.16|80.66|81.08|80.58|51
1750674300000|2025-06-23 10:25:00|81.08|80.58|81.15|80.65|81.17|80.67|81.07|80.57|126
1750674600000|2025-06-23 10:30:00|81.14|80.64|81.23|80.73|81.24|80.74|81.14|80.64|52
1750674900000|2025-06-23 10:35:00|81.22|80.72|81.18|80.68|81.24|80.74|81.16|80.66|69
1750675200000|2025-06-23 10:40:00|81.16|80.66|80.98|80.48|81.19|80.69|80.96|80.46|119
1750675500000|2025-06-23 10:45:00|80.99|80.49|81.2|80.7|81.22|80.72|80.98|80.48|94
1750675800000|2025-06-23 10:50:00|81.19|80.69|81.17|80.67|81.2|80.7|81.14|80.64|108
1750676100000|2025-06-23 10:55:00|81.16|80.66|81.2|80.7|81.21|80.71|81.16|80.66|61
1750676400000|2025-06-23 11:00:00|81.19|80.69|81.3|80.8|81.31|80.81|81.19|80.69|66
1750676700000|2025-06-23 11:05:00|81.28|80.78|81.21|80.71|81.29|80.79|81.15|80.65|109
1750677000000|2025-06-23 11:10:00|81.22|80.72|81.16|80.66|81.23|80.73|81.15|80.65|55
1750677300000|2025-06-23 11:15:00|81.15|80.65|81.09|80.59|81.15|80.65|81.08|80.58|75
1750677600000|2025-06-23 11:20:00|81.1|80.6|80.88|80.38|81.1|80.6|80.87|80.37|105
1750677900000|2025-06-23 11:25:00|80.87|80.37|80.87|80.37|80.9|80.4|80.84|80.34|69
1750678200000|2025-06-23 11:30:00|80.86|80.36|80.89|80.39|80.89|80.39|80.84|80.34|115
1750678500000|2025-06-23 11:35:00|80.91|80.41|80.99|80.49|80.99|80.49|80.91|80.41|127
1750678800000|2025-06-23 11:40:00|80.98|80.48|80.92|80.42|80.99|80.49|80.89|80.39|110
1750679100000|2025-06-23 11:45:00|80.9|80.4|81.05|80.55|81.05|80.55|80.83|80.33|119
1750679400000|2025-06-23 11:50:00|81.04|80.54|81.19|80.69|81.2|80.7|81.03|80.53|60
1750679700000|2025-06-23 11:55:00|81.18|80.68|81.07|80.57|81.18|80.68|81.05|80.55|65
1750680000000|2025-06-23 12:00:00|81.08|80.58|80.93|80.43|81.12|80.62|80.86|80.36|151
1750680300000|2025-06-23 12:05:00|80.94|80.44|81.07|80.57|81.07|80.57|80.87|80.37|156
1750680600000|2025-06-23 12:10:00|81.06|80.56|81.1|80.6|81.11|80.61|81.01|80.51|160
1750680900000|2025-06-23 12:15:00|81.11|80.61|81.16|80.66|81.16|80.66|81.05|80.55|187
1750681200000|2025-06-23 12:20:00|81.15|80.65|81.24|80.74|81.24|80.74|81.14|80.64|86
1750681500000|2025-06-23 12:25:00|81.23|80.73|81.17|80.67|81.23|80.73|81.16|80.66|178
1750681800000|2025-06-23 12:30:00|81.18|80.68|81.29|80.79|81.29|80.79|81.14|80.64|156
1750682100000|2025-06-23 12:35:00|81.28|80.78|81.61|81.11|81.61|81.11|81.28|80.78|161
1750682400000|2025-06-23 12:40:00|81.62|81.12|81.67|81.17|81.76|81.26|81.61|81.11|155
1750682700000|2025-06-23 12:45:00|81.66|81.16|81.76|81.26|81.84|81.34|81.66|81.16|222
1750683000000|2025-06-23 12:50:00|81.77|81.27|81.83|81.33|81.85|81.35|81.76|81.26|163
1750683300000|2025-06-23 12:55:00|81.82|81.32|81.94|81.44|81.95|81.45|81.81|81.31|101
1750683600000|2025-06-23 13:00:00|81.95|81.45|81.67|81.17|81.95|81.45|81.65|81.15|100
1750683900000|2025-06-23 13:05:00|81.66|81.16|81.58|81.08|81.72|81.22|81.58|81.08|131
1750684200000|2025-06-23 13:10:00|81.56|81.06|81.47|80.97|81.56|81.06|81.42|80.92|183
1750684500000|2025-06-23 13:15:00|81.48|80.98|81.43|80.93|81.56|81.06|81.42|80.92|163
1750684800000|2025-06-23 13:20:00|81.42|80.92|81.39|80.89|81.47|80.97|81.38|80.88|192
1750685100000|2025-06-23 13:25:00|81.38|80.88|81.41|80.91|81.47|80.97|81.37|80.87|165
1750685400000|2025-06-23 13:30:00|81.43|80.93|81.06|80.56|81.43|80.93|80.94|80.44|481
1750685700000|2025-06-23 13:35:00|81.05|80.55|81.57|81.07|81.59|81.09|81.02|80.52|397
1750686000000|2025-06-23 13:40:00|81.59|81.09|82.12|81.62|82.41|81.91|81.53|81.03|383
1750686300000|2025-06-23 13:45:00|82.14|81.64|81.98|81.48|82.36|81.86|81.87|81.37|499
1750686600000|2025-06-23 13:50:00|81.97|81.47|81.78|81.28|82.03|81.53|81.62|81.12|414
1750686900000|2025-06-23 13:55:00|81.79|81.29|82.2|81.7|82.27|81.77|81.76|81.26|259
1750687200000|2025-06-23 14:00:00|82.19|81.69|82.41|81.91|82.55|82.05|82.12|81.62|469
1750687500000|2025-06-23 14:05:00|82.42|81.92|82.37|81.87|82.51|82.01|82.23|81.73|454
1750687800000|2025-06-23 14:10:00|82.35|81.85|82.28|81.78|82.51|82.01|82.11|81.61|452
1750688100000|2025-06-23 14:15:00|82.26|81.76|82.24|81.74|82.34|81.84|82.07|81.57|277
1750688400000|2025-06-23 14:20:00|82.22|81.72|81.89|81.39|82.26|81.76|81.78|81.28|209
1750688700000|2025-06-23 14:25:00|81.9|81.4|81.84|81.34|82|81.5|81.71|81.21|262
1750689000000|2025-06-23 14:30:00|81.85|81.35|81.97|81.47|82|81.5|81.7|81.2|286
1750689300000|2025-06-23 14:35:00|81.96|81.46|81.81|81.31|81.99|81.49|81.81|81.31|187
1750689600000|2025-06-23 14:40:00|81.8|81.3|81.85|81.35|81.88|81.38|81.78|81.28|230
1750689900000|2025-06-23 14:45:00|81.86|81.36|81.98|81.48|82.03|81.53|81.85|81.35|223
1750690200000|2025-06-23 14:50:00|81.99|81.49|82.11|81.61|82.11|81.61|81.97|81.47|120
1750690500000|2025-06-23 14:55:00|82.12|81.62|81.99|81.49|82.19|81.69|81.97|81.47|163
1750690800000|2025-06-23 15:00:00|81.98|81.48|82.26|81.76|82.29|81.79|81.92|81.42|164
1750691100000|2025-06-23 15:05:00|82.25|81.75|82.25|81.75|82.38|81.88|82.21|81.71|157
1750691400000|2025-06-23 15:10:00|82.26|81.76|82.22|81.72|82.29|81.79|82.1|81.6|158
1750691700000|2025-06-23 15:15:00|82.21|81.71|82.2|81.7|82.24|81.74|82.06|81.56|202
1750692000000|2025-06-23 15:20:00|82.19|81.69|82.08|81.58|82.2|81.7|82.03|81.53|165
1750692300000|2025-06-23 15:25:00|82.09|81.59|81.84|81.34|82.19|81.69|81.81|81.31|326
1750692600000|2025-06-23 15:30:00|81.82|81.32|81.92|81.42|81.99|81.49|81.73|81.23|314
1750692900000|2025-06-23 15:35:00|81.93|81.43|81.71|81.21|81.95|81.45|81.7|81.2|240
1750693200000|2025-06-23 15:40:00|81.7|81.2|81.49|80.99|81.72|81.22|81.43|80.93|168
1750693500000|2025-06-23 15:45:00|81.48|80.98|81.41|80.91|81.55|81.05|81.41|80.91|222
1750693800000|2025-06-23 15:50:00|81.42|80.92|81.36|80.86|81.52|81.02|81.32|80.82|161
1750694100000|2025-06-23 15:55:00|81.35|80.85|81.4|80.9|81.5|81|81.35|80.85|205
1750694400000|2025-06-23 16:00:00|81.41|80.91|81.39|80.89|81.55|81.05|81.33|80.83|289
1750694700000|2025-06-23 16:05:00|81.4|80.9|81.22|80.72|81.4|80.9|81.21|80.71|217
1750695000000|2025-06-23 16:10:00|81.23|80.73|81.01|80.51|81.23|80.73|81.01|80.51|137
1750695300000|2025-06-23 16:15:00|81|80.5|81.09|80.59|81.15|80.65|80.85|80.35|242
1750695600000|2025-06-23 16:20:00|81.08|80.58|80.56|80.06|81.14|80.64|80.54|80.04|300
1750695900000|2025-06-23 16:25:00|80.57|80.07|80.27|79.77|80.57|80.07|80.24|79.74|245
1750696200000|2025-06-23 16:30:00|80.26|79.76|79.94|79.44|80.39|79.89|79.91|79.41|360
1750696500000|2025-06-23 16:35:00|79.93|79.43|80.39|79.89|80.42|79.92|79.79|79.29|472
1750696800000|2025-06-23 16:40:00|80.38|79.88|80.53|80.03|80.7|80.2|80.3|79.8|457
1750697100000|2025-06-23 16:45:00|80.52|80.02|80.46|79.96|80.9|80.4|80.29|79.79|435
1750697400000|2025-06-23 16:50:00|80.45|79.95|80.23|79.73|80.48|79.98|80.19|79.69|370
1750697700000|2025-06-23 16:55:00|80.2|79.7|80.42|79.92|80.42|79.92|80.09|79.59|385
1750698000000|2025-06-23 17:00:00|80.41|79.91|80.59|80.09|80.66|80.16|80.23|79.73|494
1750698300000|2025-06-23 17:05:00|80.6|80.1|81|80.5|81.11|80.61|80.58|80.08|523
1750698600000|2025-06-23 17:10:00|81.01|80.51|80.86|80.36|81.31|80.81|80.82|80.32|412
1750698900000|2025-06-23 17:15:00|80.87|80.37|81.18|80.68|81.19|80.69|80.86|80.36|442
1750699200000|2025-06-23 17:20:00|81.17|80.67|81.38|80.88|81.46|80.96|81.17|80.67|333
1750699500000|2025-06-23 17:25:00|81.37|80.87|81.89|81.39|82.05|81.55|81.29|80.79|347
1750699800000|2025-06-23 17:30:00|81.86|81.36|82.06|81.56|82.33|81.83|81.86|81.36|396
1750700100000|2025-06-23 17:35:00|82.07|81.57|82.16|81.66|82.31|81.81|81.92|81.42|435
1750700400000|2025-06-23 17:40:00|82.18|81.68|82.22|81.72|82.22|81.72|81.99|81.49|253
1750700700000|2025-06-23 17:45:00|82.23|81.73|82.05|81.55|82.29|81.79|82|81.5|329
1750701000000|2025-06-23 17:50:00|82.06|81.56|82.09|81.59|82.17|81.67|81.9|81.4|332
1750701300000|2025-06-23 17:55:00|82.08|81.58|82.29|81.79|82.31|81.81|82.08|81.58|190
1750701600000|2025-06-23 18:00:00|82.3|81.8|82.59|82.09|82.73|82.23|82.27|81.77|347
1750701900000|2025-06-23 18:05:00|82.6|82.1|82.78|82.28|82.88|82.38|82.6|82.1|317
1750702200000|2025-06-23 18:10:00|82.79|82.29|82.7|82.2|82.89|82.39|82.55|82.05|318
1750702500000|2025-06-23 18:15:00|82.69|82.19|82.93|82.43|82.94|82.44|82.63|82.13|258
1750702800000|2025-06-23 18:20:00|82.94|82.44|82.87|82.37|83.03|82.53|82.78|82.28|386
1750703100000|2025-06-23 18:25:00|82.91|82.41|82.59|82.09|83|82.5|82.59|82.09|353
1750703400000|2025-06-23 18:30:00|82.6|82.1|83.04|82.54|83.04|82.54|82.6|82.1|340
1750703700000|2025-06-23 18:35:00|83.03|82.53|83.02|82.52|83.1|82.6|82.98|82.48|362
1750704000000|2025-06-23 18:40:00|83.03|82.53|83.09|82.59|83.13|82.63|82.98|82.48|308
1750704300000|2025-06-23 18:45:00|83.07|82.57|83.08|82.58|83.15|82.65|83.02|82.52|346
1750704600000|2025-06-23 18:50:00|83.09|82.59|83.06|82.56|83.14|82.64|82.89|82.39|252
1750704900000|2025-06-23 18:55:00|83.04|82.54|83.06|82.56|83.1|82.6|82.96|82.46|110
1750705200000|2025-06-23 19:00:00|83.05|82.55|83.19|82.69|83.2|82.7|83.02|82.52|255
1750705500000|2025-06-23 19:05:00|83.18|82.68|83.23|82.73|83.27|82.77|83.08|82.58|236
1750705800000|2025-06-23 19:10:00|83.22|82.72|83.25|82.75|83.32|82.82|83.19|82.69|212
1750706100000|2025-06-23 19:15:00|83.24|82.74|83.06|82.56|83.3|82.8|83.03|82.53|227
1750706400000|2025-06-23 19:20:00|83.05|82.55|83.25|82.75|83.28|82.78|83.04|82.54|231
1750706700000|2025-06-23 19:25:00|83.24|82.74|83.13|82.63|83.25|82.75|83.09|82.59|189
1750707000000|2025-06-23 19:30:00|83.11|82.61|82.95|82.45|83.19|82.69|82.94|82.44|187
1750707300000|2025-06-23 19:35:00|82.97|82.47|83.18|82.68|83.44|82.94|82.97|82.47|276
1750707600000|2025-06-23 19:40:00|83.19|82.69|83.06|82.56|83.22|82.72|82.99|82.49|210
1750707900000|2025-06-23 19:45:00|83.07|82.57|83.11|82.61|83.12|82.62|82.94|82.44|177
1750708200000|2025-06-23 19:50:00|83.12|82.62|83.33|82.83|83.36|82.86|83.08|82.58|236
1750708500000|2025-06-23 19:55:00|83.32|82.82|83.37|82.87|83.41|82.91|83.26|82.76|229
1750708800000|2025-06-23 20:00:00|83.34|82.84|83.29|82.79|83.49|82.99|83.19|82.69|219
1750709100000|2025-06-23 20:05:00|83.27|82.77|83.57|83.07|83.59|83.09|83.27|82.77|301
1750709400000|2025-06-23 20:10:00|83.59|83.09|83.83|83.33|83.88|83.38|83.57|83.07|274
1750709700000|2025-06-23 20:15:00|83.86|83.36|84.16|83.66|84.16|83.66|83.79|83.29|268
1750710000000|2025-06-23 20:20:00|84.15|83.65|84.33|83.83|84.36|83.86|84.08|83.58|274
1750710300000|2025-06-23 20:25:00|84.32|83.82|84.31|83.81|84.43|83.93|84.22|83.72|315
1750710600000|2025-06-23 20:30:00|84.28|83.78|84.12|83.62|84.33|83.83|84|83.5|275
1750710900000|2025-06-23 20:35:00|84.11|83.61|84.12|83.62|84.12|83.62|83.99|83.49|168
1750711200000|2025-06-23 20:40:00|84.13|83.63|84.2|83.7|84.21|83.71|84.06|83.56|195
1750711500000|2025-06-23 20:45:00|84.19|83.69|84|83.5|84.22|83.72|83.98|83.48|140
1750711800000|2025-06-23 20:50:00|84.02|83.52|83.94|83.44|84.02|83.52|83.89|83.39|101
1750712100000|2025-06-23 20:55:00|83.95|83.45|83.84|83.34|83.96|83.46|83.82|83.32|121
1750712400000|2025-06-23 21:00:00|83.85|83.35|84.06|83.56|84.11|83.61|83.85|83.35|135
1750712700000|2025-06-23 21:05:00|84.07|83.57|83.74|83.24|84.08|83.58|83.74|83.24|104
1750713000000|2025-06-23 21:10:00|83.73|83.23|83.9|83.4|83.92|83.42|83.73|83.23|104
1750713300000|2025-06-23 21:15:00|83.91|83.41|84.12|83.62|84.19|83.69|83.91|83.41|179
1750713600000|2025-06-23 21:20:00|84.13|83.63|84.09|83.59|84.14|83.64|84.06|83.56|102
1750713900000|2025-06-23 21:25:00|84.1|83.6|83.83|83.33|84.12|83.62|83.81|83.31|126
1750714200000|2025-06-23 21:30:00|83.82|83.32|83.72|83.22|83.85|83.35|83.72|83.22|61
1750714500000|2025-06-23 21:35:00|83.71|83.21|83.65|83.15|83.72|83.22|83.57|83.07|77
1750714800000|2025-06-23 21:40:00|83.66|83.16|83.62|83.12|83.66|83.16|83.56|83.06|48
1750715100000|2025-06-23 21:45:00|83.63|83.13|83.69|83.19|83.73|83.23|83.63|83.13|43
1750715400000|2025-06-23 21:50:00|83.68|83.18|83.67|83.17|83.74|83.24|83.65|83.15|50
1750715700000|2025-06-23 21:55:00|83.66|83.16|83.65|83.15|83.67|83.17|83.61|83.11|48
1750716000000|2025-06-23 22:00:00|83.64|83.14|84.28|83.78|84.28|83.78|83.63|83.13|307
1750716300000|2025-06-23 22:05:00|84.27|83.77|84.86|84.36|84.93|84.43|84.24|83.74|332
1750716600000|2025-06-23 22:10:00|84.87|84.37|85.3|84.8|85.32|84.82|84.85|84.35|338
1750716900000|2025-06-23 22:15:00|85.29|84.79|85.07|84.57|85.32|84.82|84.92|84.42|510
1750717200000|2025-06-23 22:20:00|85.06|84.56|85.53|85.03|85.65|85.15|85.02|84.52|310
1750717500000|2025-06-23 22:25:00|85.52|85.02|85.63|85.13|85.65|85.15|85.46|84.96|466
1750717800000|2025-06-23 22:30:00|85.64|85.14|85.39|84.89|85.7|85.2|85.24|84.74|538
1750718100000|2025-06-23 22:35:00|85.4|84.9|85.25|84.75|85.43|84.93|85.16|84.66|498
1750718400000|2025-06-23 22:40:00|85.23|84.73|84.98|84.48|85.29|84.79|84.86|84.36|410
1750718700000|2025-06-23 22:45:00|85|84.5|85.29|84.79|85.35|84.85|84.87|84.37|310
1750719000000|2025-06-23 22:50:00|85.27|84.77|85.2|84.7|85.32|84.82|85.15|84.65|327
1750719300000|2025-06-23 22:55:00|85.22|84.72|85.5|85|85.65|85.15|85.03|84.53|413
1750719600000|2025-06-23 23:00:00|85.47|84.97|85.3|84.8|85.59|85.09|85.29|84.79|366
1750719900000|2025-06-23 23:05:00|85.31|84.81|85.31|84.81|85.39|84.89|85.23|84.73|323
1750720200000|2025-06-23 23:10:00|85.32|84.82|85.41|84.91|85.47|84.97|85.27|84.77|361
1750720500000|2025-06-23 23:15:00|85.4|84.9|85.26|84.76|85.53|85.03|85.24|84.74|402
1750720800000|2025-06-23 23:20:00|85.25|84.75|85.3|84.8|85.4|84.9|85.2|84.7|356
1750721100000|2025-06-23 23:25:00|85.31|84.81|85.38|84.88|85.42|84.92|85.25|84.75|358
1750721400000|2025-06-23 23:30:00|85.37|84.87|85.26|84.76|85.43|84.93|85.26|84.76|377
1750721700000|2025-06-23 23:35:00|85.28|84.78|85.41|84.91|85.42|84.92|85.21|84.71|370
1750722000000|2025-06-23 23:40:00|85.4|84.9|85.52|85.02|85.54|85.04|85.36|84.86|297
1750722300000|2025-06-23 23:45:00|85.49|84.99|85.36|84.86|85.52|85.02|85.32|84.82|330
1750722600000|2025-06-23 23:50:00|85.37|84.87|85.34|84.84|85.47|84.97|85.33|84.83|279
1750722900000|2025-06-23 23:55:00|85.33|84.83|85.2|84.7|85.41|84.91|85.16|84.66|219
1750723200000|2025-06-24 00:00:00|85.19|84.69|85.43|84.93|85.46|84.96|85.17|84.67|372
1750723500000|2025-06-24 00:05:00|85.42|84.92|85.53|85.03|85.53|85.03|85.37|84.87|244
1750723800000|2025-06-24 00:10:00|85.54|85.04|85.34|84.84|85.54|85.04|85.34|84.84|181
1750724100000|2025-06-24 00:15:00|85.35|84.85|85.3|84.8|85.46|84.96|85.24|84.74|197
1750724400000|2025-06-24 00:20:00|85.32|84.82|85.22|84.72|85.47|84.97|85.22|84.72|223
1750724700000|2025-06-24 00:25:00|85.21|84.71|85.19|84.69|85.27|84.77|85.18|84.68|166
1750725000000|2025-06-24 00:30:00|85.23|84.73|85.23|84.73|85.24|84.74|85.06|84.56|246
1750725300000|2025-06-24 00:35:00|85.24|84.74|85.23|84.73|85.4|84.9|85.1|84.6|240
1750725600000|2025-06-24 00:40:00|85.24|84.74|85.26|84.76|85.28|84.78|85.14|84.64|173
1750725900000|2025-06-24 00:45:00|85.28|84.78|85.09|84.59|85.28|84.78|85.07|84.57|277
1750726200000|2025-06-24 00:50:00|85.08|84.58|85.14|84.64|85.2|84.7|84.95|84.45|420
1750726500000|2025-06-24 00:55:00|85.11|84.61|85.31|84.81|85.35|84.85|85.11|84.61|362
1750726800000|2025-06-24 01:00:00|85.3|84.8|85.26|84.76|85.36|84.86|85.16|84.66|321
1750727100000|2025-06-24 01:05:00|85.28|84.78|85.35|84.85|85.43|84.93|85.25|84.75|297
1750727400000|2025-06-24 01:10:00|85.36|84.86|85.34|84.84|85.37|84.87|85.25|84.75|218
1750727700000|2025-06-24 01:15:00|85.33|84.83|85.37|84.87|85.38|84.88|85.25|84.75|240
1750728000000|2025-06-24 01:20:00|85.36|84.86|85.55|85.05|85.56|85.06|85.28|84.78|222
1750728300000|2025-06-24 01:25:00|85.56|85.06|85.51|85.01|85.68|85.18|85.48|84.98|154
1750728600000|2025-06-24 01:30:00|85.5|85|85.35|84.85|85.52|85.02|85.28|84.78|210
1750728900000|2025-06-24 01:35:00|85.34|84.84|85.19|84.69|85.35|84.85|85.19|84.69|140
1750729200000|2025-06-24 01:40:00|85.2|84.7|85.19|84.69|85.26|84.76|85.14|84.64|118
1750729500000|2025-06-24 01:45:00|85.22|84.72|85.21|84.71|85.24|84.74|85.11|84.61|198
1750729800000|2025-06-24 01:50:00|85.22|84.72|85.21|84.71|85.27|84.77|85.16|84.66|271
1750730100000|2025-06-24 01:55:00|85.22|84.72|85.33|84.83|85.34|84.84|85.22|84.72|215
1750730400000|2025-06-24 02:00:00|85.3|84.8|85.15|84.65|85.3|84.8|85.13|84.63|161
1750730700000|2025-06-24 02:05:00|85.14|84.64|84.94|84.44|85.14|84.64|84.92|84.42|60
1750731000000|2025-06-24 02:10:00|84.93|84.43|84.93|84.43|84.97|84.47|84.82|84.32|214
1750731300000|2025-06-24 02:15:00|84.96|84.46|84.67|84.17|84.97|84.47|84.65|84.15|225
1750731600000|2025-06-24 02:20:00|84.69|84.19|84.88|84.38|84.91|84.41|84.61|84.11|302
1750731900000|2025-06-24 02:25:00|84.85|84.35|84.91|84.41|84.92|84.42|84.78|84.28|250
1750732200000|2025-06-24 02:30:00|84.92|84.42|85.02|84.52|85.04|84.54|84.89|84.39|280
1750732500000|2025-06-24 02:35:00|84.99|84.49|84.87|84.37|85.04|84.54|84.83|84.33|177
1750732800000|2025-06-24 02:40:00|84.88|84.38|84.87|84.37|84.89|84.39|84.78|84.28|230
1750733100000|2025-06-24 02:45:00|84.88|84.38|84.86|84.36|84.92|84.42|84.79|84.29|220
1750733400000|2025-06-24 02:50:00|84.87|84.37|84.89|84.39|84.9|84.4|84.78|84.28|265
1750733700000|2025-06-24 02:55:00|84.87|84.37|84.91|84.41|84.93|84.43|84.81|84.31|189
1750734000000|2025-06-24 03:00:00|84.87|84.37|84.79|84.29|84.88|84.38|84.78|84.28|218
1750734300000|2025-06-24 03:05:00|84.81|84.31|84.78|84.28|84.9|84.4|84.77|84.27|175
1750734600000|2025-06-24 03:10:00|84.79|84.29|84.79|84.29|84.85|84.35|84.71|84.21|117
1750734900000|2025-06-24 03:15:00|84.81|84.31|84.95|84.45|84.99|84.49|84.77|84.27|208
1750735200000|2025-06-24 03:20:00|84.99|84.49|84.97|84.47|85.05|84.55|84.88|84.38|224
1750735500000|2025-06-24 03:25:00|84.98|84.48|84.98|84.48|85.02|84.52|84.92|84.42|247
1750735800000|2025-06-24 03:30:00|84.96|84.46|84.92|84.42|85.05|84.55|84.85|84.35|206
1750736100000|2025-06-24 03:35:00|84.93|84.43|84.92|84.42|84.93|84.43|84.82|84.32|247
1750736400000|2025-06-24 03:40:00|84.94|84.44|84.75|84.25|84.94|84.44|84.73|84.23|68
1750736700000|2025-06-24 03:45:00|84.74|84.24|84.84|84.34|84.86|84.36|84.72|84.22|144
1750737000000|2025-06-24 03:50:00|84.86|84.36|84.82|84.32|84.87|84.37|84.74|84.24|125
1750737300000|2025-06-24 03:55:00|84.81|84.31|84.79|84.29|84.89|84.39|84.74|84.24|212
1750737600000|2025-06-24 04:00:00|84.81|84.31|84.88|84.38|84.92|84.42|84.77|84.27|212
1750737900000|2025-06-24 04:05:00|84.91|84.41|84.79|84.29|84.91|84.41|84.72|84.22|196
1750738200000|2025-06-24 04:10:00|84.81|84.31|84.61|84.11|84.81|84.31|84.61|84.11|121
1750738500000|2025-06-24 04:15:00|84.6|84.1|84.6|84.1|84.68|84.18|84.54|84.04|126
1750738800000|2025-06-24 04:20:00|84.59|84.09|84.66|84.16|84.68|84.18|84.51|84.01|219
1750739100000|2025-06-24 04:25:00|84.67|84.17|84.54|84.04|84.7|84.2|84.54|84.04|162
1750739400000|2025-06-24 04:30:00|84.52|84.02|84.53|84.03|84.62|84.12|84.51|84.01|131
1750739700000|2025-06-24 04:35:00|84.54|84.04|84.55|84.05|84.6|84.1|84.5|84|85
1750740000000|2025-06-24 04:40:00|84.54|84.04|84.54|84.04|84.6|84.1|84.5|84|77
1750740300000|2025-06-24 04:45:00|84.53|84.03|84.66|84.16|84.68|84.18|84.49|83.99|197
1750740600000|2025-06-24 04:50:00|84.68|84.18|84.54|84.04|84.7|84.2|84.53|84.03|195
1750740900000|2025-06-24 04:55:00|84.53|84.03|84.62|84.12|84.64|84.14|84.53|84.03|144
1750741200000|2025-06-24 05:00:00|84.64|84.14|84.58|84.08|84.68|84.18|84.51|84.01|90
1750741500000|2025-06-24 05:05:00|84.56|84.06|84.57|84.07|84.65|84.15|84.55|84.05|145
1750741800000|2025-06-24 05:10:00|84.6|84.1|84.79|84.29|84.8|84.3|84.58|84.08|242
1750742100000|2025-06-24 05:15:00|84.8|84.3|84.74|84.24|84.93|84.43|84.66|84.16|143
1750742400000|2025-06-24 05:20:00|84.73|84.23|84.9|84.4|84.92|84.42|84.73|84.23|218
1750742700000|2025-06-24 05:25:00|84.89|84.39|84.89|84.39|84.92|84.42|84.82|84.32|161
1750743000000|2025-06-24 05:30:00|84.87|84.37|84.93|84.43|84.94|84.44|84.82|84.32|222
1750743300000|2025-06-24 05:35:00|84.92|84.42|85.15|84.65|85.16|84.66|84.92|84.42|260
1750743600000|2025-06-24 05:40:00|85.16|84.66|85.24|84.74|85.24|84.74|85.12|84.62|195
1750743900000|2025-06-24 05:45:00|85.23|84.73|85.28|84.78|85.32|84.82|85.19|84.69|178
1750744200000|2025-06-24 05:50:00|85.29|84.79|85.38|84.88|85.38|84.88|85.18|84.68|233
1750744500000|2025-06-24 05:55:00|85.37|84.87|85.45|84.95|85.48|84.98|85.37|84.87|103
1750744800000|2025-06-24 06:00:00|85.44|84.94|85.32|84.82|85.51|85.01|85.28|84.78|312
1750745100000|2025-06-24 06:05:00|85.31|84.81|85.21|84.71|85.37|84.87|85.16|84.66|301
1750745400000|2025-06-24 06:10:00|85.22|84.72|85.22|84.72|85.31|84.81|85.18|84.68|196
1750745700000|2025-06-24 06:15:00|85.21|84.71|85.43|84.93|85.45|84.95|85.21|84.71|359
1750746000000|2025-06-24 06:20:00|85.42|84.92|85.37|84.87|85.47|84.97|85.31|84.81|277
1750746300000|2025-06-24 06:25:00|85.35|84.85|85.39|84.89|85.45|84.95|85.32|84.82|289
1750746600000|2025-06-24 06:30:00|85.38|84.88|85.38|84.88|85.49|84.99|85.34|84.84|334
1750746900000|2025-06-24 06:35:00|85.4|84.9|85.39|84.89|85.52|85.02|85.36|84.86|211
1750747200000|2025-06-24 06:40:00|85.4|84.9|85.58|85.08|85.6|85.1|85.39|84.89|155
1750747500000|2025-06-24 06:45:00|85.57|85.07|85.53|85.03|85.59|85.09|85.44|84.94|251
1750747800000|2025-06-24 06:50:00|85.52|85.02|85.43|84.93|85.55|85.05|85.36|84.86|310
1750748100000|2025-06-24 06:55:00|85.41|84.91|85.4|84.9|85.53|85.03|85.34|84.84|301
1750748400000|2025-06-24 07:00:00|85.38|84.88|85.37|84.87|85.44|84.94|85.25|84.75|300
1750748700000|2025-06-24 07:05:00|85.34|84.84|85.26|84.76|85.42|84.92|85.23|84.73|251
1750749000000|2025-06-24 07:10:00|85.24|84.74|85.16|84.66|85.28|84.78|85.15|84.65|194
1750749300000|2025-06-24 07:15:00|85.19|84.69|85.35|84.85|85.46|84.96|85.11|84.61|303
1750749600000|2025-06-24 07:20:00|85.36|84.86|85.32|84.82|85.42|84.92|85.31|84.81|185
1750749900000|2025-06-24 07:25:00|85.31|84.81|85.24|84.74|85.36|84.86|85.24|84.74|118
1750750200000|2025-06-24 07:30:00|85.23|84.73|84.93|84.43|85.28|84.78|84.85|84.35|374
1750750500000|2025-06-24 07:35:00|84.95|84.45|84.87|84.37|84.97|84.47|84.8|84.3|315
1750750800000|2025-06-24 07:40:00|84.88|84.38|84.95|84.45|85.02|84.52|84.84|84.34|226
1750751100000|2025-06-24 07:45:00|84.97|84.47|84.81|84.31|85.01|84.51|84.81|84.31|250
1750751400000|2025-06-24 07:50:00|84.83|84.33|84.84|84.34|84.95|84.45|84.68|84.18|232
1750751700000|2025-06-24 07:55:00|84.83|84.33|84.67|84.17|84.86|84.36|84.66|84.16|150
1750752000000|2025-06-24 08:00:00|84.68|84.18|84.64|84.14|84.76|84.26|84.5|84|252
1750752300000|2025-06-24 08:05:00|84.63|84.13|84.63|84.13|84.67|84.17|84.45|83.95|312
1750752600000|2025-06-24 08:10:00|84.65|84.15|84.63|84.13|84.69|84.19|84.52|84.02|284
1750752900000|2025-06-24 08:15:00|84.58|84.08|84.57|84.07|84.65|84.15|84.36|83.86|204
1750753200000|2025-06-24 08:20:00|84.55|84.05|84.76|84.26|84.87|84.37|84.51|84.01|276
1750753500000|2025-06-24 08:25:00|84.75|84.25|84.82|84.32|84.83|84.33|84.67|84.17|306
1750753800000|2025-06-24 08:30:00|84.81|84.31|84.7|84.2|84.96|84.46|84.62|84.12|267
1750754100000|2025-06-24 08:35:00|84.72|84.22|84.85|84.35|84.89|84.39|84.69|84.19|241
1750754400000|2025-06-24 08:40:00|84.84|84.34|84.78|84.28|84.85|84.35|84.74|84.24|220
1750754700000|2025-06-24 08:45:00|84.77|84.27|84.72|84.22|84.83|84.33|84.64|84.14|224
1750755000000|2025-06-24 08:50:00|84.71|84.21|84.69|84.19|84.75|84.25|84.64|84.14|175
1750755300000|2025-06-24 08:55:00|84.67|84.17|84.83|84.33|84.83|84.33|84.66|84.16|172
1750755600000|2025-06-24 09:00:00|84.81|84.31|84.77|84.27|84.84|84.34|84.72|84.22|207
1750755900000|2025-06-24 09:05:00|84.76|84.26|84.71|84.21|84.88|84.38|84.62|84.12|275
1750756200000|2025-06-24 09:10:00|84.7|84.2|84.66|84.16|84.73|84.23|84.63|84.13|192
1750756500000|2025-06-24 09:15:00|84.65|84.15|84.8|84.3|84.8|84.3|84.62|84.12|218
1750756800000|2025-06-24 09:20:00|84.79|84.29|85.01|84.51|85.02|84.52|84.79|84.29|199
1750757100000|2025-06-24 09:25:00|85|84.5|85.28|84.78|85.41|84.91|85|84.5|282
1750757400000|2025-06-24 09:30:00|85.3|84.8|85.18|84.68|85.36|84.86|85.11|84.61|243
1750757700000|2025-06-24 09:35:00|85.16|84.66|85.06|84.56|85.21|84.71|84.93|84.43|316
1750758000000|2025-06-24 09:40:00|85.05|84.55|84.98|84.48|85.06|84.56|84.92|84.42|346
1750758300000|2025-06-24 09:45:00|84.99|84.49|84.99|84.49|85.06|84.56|84.95|84.45|283
1750758600000|2025-06-24 09:50:00|85|84.5|84.96|84.46|85.02|84.52|84.92|84.42|145
1750758900000|2025-06-24 09:55:00|84.95|84.45|84.87|84.37|84.96|84.46|84.86|84.36|59
1750759200000|2025-06-24 10:00:00|84.86|84.36|84.82|84.32|84.95|84.45|84.76|84.26|146
1750759500000|2025-06-24 10:05:00|84.81|84.31|84.8|84.3|84.92|84.42|84.76|84.26|204
1750759800000|2025-06-24 10:10:00|84.81|84.31|84.76|84.26|84.89|84.39|84.75|84.25|101
1750760100000|2025-06-24 10:15:00|84.77|84.27|84.83|84.33|84.84|84.34|84.74|84.24|127
1750760400000|2025-06-24 10:20:00|84.84|84.34|84.84|84.34|84.95|84.45|84.77|84.27|169
1750760700000|2025-06-24 10:25:00|84.83|84.33|84.77|84.27|84.83|84.33|84.71|84.21|125
1750761000000|2025-06-24 10:30:00|84.76|84.26|84.65|84.15|84.76|84.26|84.54|84.04|207
1750761300000|2025-06-24 10:35:00|84.66|84.16|84.79|84.29|84.81|84.31|84.65|84.15|178
1750761600000|2025-06-24 10:40:00|84.8|84.3|84.64|84.14|84.84|84.34|84.62|84.12|71
1750761900000|2025-06-24 10:45:00|84.66|84.16|84.51|84.01|84.75|84.25|84.5|84|85
1750762200000|2025-06-24 10:50:00|84.5|84|84.66|84.16|84.68|84.18|84.5|84|132
1750762500000|2025-06-24 10:55:00|84.68|84.18|84.64|84.14|84.7|84.2|84.61|84.11|105
1750762800000|2025-06-24 11:00:00|84.63|84.13|84.61|84.11|84.67|84.17|84.57|84.07|97
1750763100000|2025-06-24 11:05:00|84.59|84.09|84.4|83.9|84.61|84.11|84.4|83.9|136
1750763400000|2025-06-24 11:10:00|84.39|83.89|84.35|83.85|84.48|83.98|84.3|83.8|149
1750763700000|2025-06-24 11:15:00|84.34|83.84|84.17|83.67|84.42|83.92|84.16|83.66|144
1750764000000|2025-06-24 11:20:00|84.18|83.68|84.23|83.73|84.23|83.73|84.11|83.61|175
1750764300000|2025-06-24 11:25:00|84.22|83.72|84.63|84.13|84.63|84.13|84.17|83.67|146
1750764600000|2025-06-24 11:30:00|84.62|84.12|84.71|84.21|84.77|84.27|84.59|84.09|299
1750764900000|2025-06-24 11:35:00|84.7|84.2|84.67|84.17|84.85|84.35|84.61|84.11|294
1750765200000|2025-06-24 11:40:00|84.66|84.16|84.71|84.21|84.74|84.24|84.63|84.13|266
1750765500000|2025-06-24 11:45:00|84.68|84.18|84.69|84.19|84.73|84.23|84.64|84.14|101
1750765800000|2025-06-24 11:50:00|84.7|84.2|84.63|84.13|84.75|84.25|84.62|84.12|190
1750766100000|2025-06-24 11:55:00|84.64|84.14|84.58|84.08|84.68|84.18|84.52|84.02|122
1750766400000|2025-06-24 12:00:00|84.59|84.09|84.61|84.11|84.65|84.15|84.55|84.05|227
1750766700000|2025-06-24 12:05:00|84.6|84.1|84.64|84.14|84.7|84.2|84.56|84.06|195
1750767000000|2025-06-24 12:10:00|84.63|84.13|84.63|84.13|84.72|84.22|84.59|84.09|190
1750767300000|2025-06-24 12:15:00|84.64|84.14|84.38|83.88|84.67|84.17|84.35|83.85|224
1750767600000|2025-06-24 12:20:00|84.39|83.89|84.35|83.85|84.42|83.92|84.3|83.8|156
1750767900000|2025-06-24 12:25:00|84.33|83.83|84.4|83.9|84.42|83.92|84.28|83.78|223
1750768200000|2025-06-24 12:30:00|84.39|83.89|84.27|83.77|84.41|83.91|84.25|83.75|193
1750768500000|2025-06-24 12:35:00|84.26|83.76|84.45|83.95|84.47|83.97|84.26|83.76|193
1750768800000|2025-06-24 12:40:00|84.44|83.94|84.61|84.11|84.61|84.11|84.39|83.89|281
1750769100000|2025-06-24 12:45:00|84.6|84.1|84.56|84.06|84.67|84.17|84.51|84.01|331
1750769400000|2025-06-24 12:50:00|84.55|84.05|84.53|84.03|84.61|84.11|84.46|83.96|266
1750769700000|2025-06-24 12:55:00|84.55|84.05|84.66|84.16|84.67|84.17|84.55|84.05|176
1750770000000|2025-06-24 13:00:00|84.65|84.15|84.65|84.15|84.66|84.16|84.57|84.07|207
1750770300000|2025-06-24 13:05:00|84.64|84.14|84.65|84.15|84.7|84.2|84.53|84.03|127
1750770600000|2025-06-24 13:10:00|84.66|84.16|84.59|84.09|84.67|84.17|84.43|83.93|188
1750770900000|2025-06-24 13:15:00|84.58|84.08|84.64|84.14|84.81|84.31|84.54|84.04|345
1750771200000|2025-06-24 13:20:00|84.65|84.15|84.39|83.89|84.7|84.2|84.39|83.89|291
1750771500000|2025-06-24 13:25:00|84.4|83.9|84.36|83.86|84.5|84|84.32|83.82|244
1750771800000|2025-06-24 13:30:00|84.33|83.83|84.16|83.66|84.35|83.85|84.1|83.6|323
1750772100000|2025-06-24 13:35:00|84.17|83.67|84.52|84.02|84.65|84.15|84.13|83.63|351
1750772400000|2025-06-24 13:40:00|84.53|84.03|84.4|83.9|84.56|84.06|84.3|83.8|252
1750772700000|2025-06-24 13:45:00|84.41|83.91|84.45|83.95|84.64|84.14|84.39|83.89|275
1750773000000|2025-06-24 13:50:00|84.44|83.94|84.27|83.77|84.46|83.96|84.24|83.74|327
1750773300000|2025-06-24 13:55:00|84.28|83.78|84.38|83.88|84.39|83.89|84.16|83.66|217
1750773600000|2025-06-24 14:00:00|84.39|83.89|84.5|84|84.55|84.05|84.33|83.83|359
1750773900000|2025-06-24 14:05:00|84.49|83.99|84.58|84.08|84.69|84.19|84.4|83.9|413
1750774200000|2025-06-24 14:10:00|84.57|84.07|84.66|84.16|84.67|84.17|84.47|83.97|303
1750774500000|2025-06-24 14:15:00|84.65|84.15|84.89|84.39|84.9|84.4|84.59|84.09|357
1750774800000|2025-06-24 14:20:00|84.9|84.4|84.79|84.29|85.01|84.51|84.67|84.17|278
1750775100000|2025-06-24 14:25:00|84.78|84.28|84.78|84.28|84.85|84.35|84.66|84.16|252
1750775400000|2025-06-24 14:30:00|84.77|84.27|84.89|84.39|84.9|84.4|84.7|84.2|197
1750775700000|2025-06-24 14:35:00|84.9|84.4|84.95|84.45|84.96|84.46|84.83|84.33|176
1750776000000|2025-06-24 14:40:00|84.96|84.46|84.95|84.45|84.97|84.47|84.87|84.37|208
1750776300000|2025-06-24 14:45:00|84.96|84.46|84.67|84.17|84.96|84.46|84.67|84.17|198
1750776600000|2025-06-24 14:50:00|84.68|84.18|84.71|84.21|84.76|84.26|84.59|84.09|199
1750776900000|2025-06-24 14:55:00|84.72|84.22|84.69|84.19|84.79|84.29|84.58|84.08|205
1750777200000|2025-06-24 15:00:00|84.7|84.2|84.89|84.39|84.9|84.4|84.7|84.2|186
1750777500000|2025-06-24 15:05:00|84.9|84.4|84.85|84.35|84.98|84.48|84.76|84.26|171
1750777800000|2025-06-24 15:10:00|84.84|84.34|84.55|84.05|84.86|84.36|84.52|84.02|179
1750778100000|2025-06-24 15:15:00|84.56|84.06|84.36|83.86|84.64|84.14|84.3|83.8|207
1750778400000|2025-06-24 15:20:00|84.35|83.85|84.62|84.12|84.66|84.16|84.34|83.84|197
1750778700000|2025-06-24 15:25:00|84.61|84.11|84.52|84.02|84.65|84.15|84.48|83.98|150
1750779000000|2025-06-24 15:30:00|84.51|84.01|84.49|83.99|84.56|84.06|84.35|83.85|262
1750779300000|2025-06-24 15:35:00|84.48|83.98|84.45|83.95|84.56|84.06|84.33|83.83|231
1750779600000|2025-06-24 15:40:00|84.46|83.96|84.36|83.86|84.5|84|84.27|83.77|214
1750779900000|2025-06-24 15:45:00|84.37|83.87|84.53|84.03|84.55|84.05|84.31|83.81|271
1750780200000|2025-06-24 15:50:00|84.54|84.04|84.67|84.17|84.8|84.3|84.53|84.03|320
1750780500000|2025-06-24 15:55:00|84.66|84.16|84.65|84.15|84.75|84.25|84.55|84.05|152
1750780800000|2025-06-24 16:00:00|84.64|84.14|84.75|84.25|84.77|84.27|84.64|84.14|199
1750781100000|2025-06-24 16:05:00|84.74|84.24|84.55|84.05|84.75|84.25|84.49|83.99|173
1750781400000|2025-06-24 16:10:00|84.54|84.04|84.6|84.1|84.62|84.12|84.5|84|177
1750781700000|2025-06-24 16:15:00|84.59|84.09|84.68|84.18|84.79|84.29|84.59|84.09|215
1750782000000|2025-06-24 16:20:00|84.67|84.17|84.84|84.34|84.85|84.35|84.66|84.16|264
1750782300000|2025-06-24 16:25:00|84.85|84.35|84.88|84.38|84.95|84.45|84.84|84.34|143
1750782600000|2025-06-24 16:30:00|84.87|84.37|84.68|84.18|84.9|84.4|84.67|84.17|94
1750782900000|2025-06-24 16:35:00|84.67|84.17|84.72|84.22|84.86|84.36|84.67|84.17|128
1750783200000|2025-06-24 16:40:00|84.71|84.21|85.05|84.55|85.14|84.64|84.61|84.11|302
1750783500000|2025-06-24 16:45:00|85.07|84.57|85.09|84.59|85.15|84.65|84.95|84.45|315
1750783800000|2025-06-24 16:50:00|85.08|84.58|85.2|84.7|85.23|84.73|84.99|84.49|274
1750784100000|2025-06-24 16:55:00|85.22|84.72|85.35|84.85|85.36|84.86|85.09|84.59|217
1750784400000|2025-06-24 17:00:00|85.36|84.86|85.34|84.84|85.37|84.87|85.21|84.71|246
1750784700000|2025-06-24 17:05:00|85.33|84.83|85.17|84.67|85.36|84.86|85.11|84.61|230
1750785000000|2025-06-24 17:10:00|85.16|84.66|85.03|84.53|85.23|84.73|85.02|84.52|167
1750785300000|2025-06-24 17:15:00|85.04|84.54|85.01|84.51|85.12|84.62|84.94|84.44|229
1750785600000|2025-06-24 17:20:00|85.04|84.54|84.68|84.18|85.07|84.57|84.58|84.08|258
1750785900000|2025-06-24 17:25:00|84.69|84.19|84.67|84.17|84.76|84.26|84.57|84.07|267
1750786200000|2025-06-24 17:30:00|84.65|84.15|84.67|84.17|84.75|84.25|84.58|84.08|362
1750786500000|2025-06-24 17:35:00|84.66|84.16|84.87|84.37|84.88|84.38|84.57|84.07|209
1750786800000|2025-06-24 17:40:00|84.88|84.38|85.01|84.51|85.08|84.58|84.84|84.34|146
1750787100000|2025-06-24 17:45:00|85.02|84.52|85.09|84.59|85.16|84.66|85.01|84.51|139
1750787400000|2025-06-24 17:50:00|85.08|84.58|84.96|84.46|85.12|84.62|84.93|84.43|161
1750787700000|2025-06-24 17:55:00|84.95|84.45|85|84.5|85.05|84.55|84.91|84.41|148
1750788000000|2025-06-24 18:00:00|84.98|84.48|84.77|84.27|85.07|84.57|84.76|84.26|148
1750788300000|2025-06-24 18:05:00|84.78|84.28|85|84.5|85|84.5|84.74|84.24|158
1750788600000|2025-06-24 18:10:00|85.03|84.53|84.81|84.31|85.03|84.53|84.8|84.3|123
1750788900000|2025-06-24 18:15:00|84.79|84.29|84.76|84.26|84.81|84.31|84.6|84.1|205
1750789200000|2025-06-24 18:20:00|84.77|84.27|84.83|84.33|84.86|84.36|84.74|84.24|167
1750789500000|2025-06-24 18:25:00|84.82|84.32|84.92|84.42|84.93|84.43|84.8|84.3|148
1750789800000|2025-06-24 18:30:00|84.93|84.43|84.88|84.38|84.95|84.45|84.77|84.27|200
1750790100000|2025-06-24 18:35:00|84.86|84.36|84.93|84.43|85|84.5|84.86|84.36|198
1750790400000|2025-06-24 18:40:00|84.94|84.44|84.98|84.48|84.99|84.49|84.89|84.39|102
1750790700000|2025-06-24 18:45:00|84.99|84.49|84.97|84.47|85.02|84.52|84.92|84.42|122
1750791000000|2025-06-24 18:50:00|84.96|84.46|84.82|84.32|84.99|84.49|84.82|84.32|151
1750791300000|2025-06-24 18:55:00|84.81|84.31|84.8|84.3|84.91|84.41|84.78|84.28|140
1750791600000|2025-06-24 19:00:00|84.81|84.31|84.88|84.38|84.9|84.4|84.78|84.28|104
1750791900000|2025-06-24 19:05:00|84.9|84.4|84.96|84.46|85|84.5|84.87|84.37|151
1750792200000|2025-06-24 19:10:00|84.94|84.44|85.05|84.55|85.08|84.58|84.92|84.42|125
1750792500000|2025-06-24 19:15:00|85.07|84.57|84.94|84.44|85.12|84.62|84.94|84.44|124
1750792800000|2025-06-24 19:20:00|84.92|84.42|84.86|84.36|84.99|84.49|84.86|84.36|85
1750793100000|2025-06-24 19:25:00|84.85|84.35|84.9|84.4|84.93|84.43|84.83|84.33|117
1750793400000|2025-06-24 19:30:00|84.89|84.39|84.93|84.43|85.03|84.53|84.87|84.37|106
1750793700000|2025-06-24 19:35:00|84.94|84.44|84.76|84.26|85.02|84.52|84.76|84.26|120
1750794000000|2025-06-24 19:40:00|84.77|84.27|84.78|84.28|84.89|84.39|84.75|84.25|133
1750794300000|2025-06-24 19:45:00|84.77|84.27|84.51|84.01|84.77|84.27|84.47|83.97|135
1750794600000|2025-06-24 19:50:00|84.5|84|84.66|84.16|84.71|84.21|84.5|84|166
1750794900000|2025-06-24 19:55:00|84.64|84.14|84.77|84.27|84.8|84.3|84.61|84.11|201
1750795200000|2025-06-24 20:00:00|84.78|84.28|84.81|84.31|84.85|84.35|84.66|84.16|224
1750795500000|2025-06-24 20:05:00|84.82|84.32|84.81|84.31|84.91|84.41|84.77|84.27|165
1750795800000|2025-06-24 20:10:00|84.83|84.33|84.85|84.35|84.86|84.36|84.76|84.26|197
1750796100000|2025-06-24 20:15:00|84.84|84.34|84.98|84.48|84.98|84.48|84.82|84.32|174
1750796400000|2025-06-24 20:20:00|84.97|84.47|85.1|84.6|85.12|84.62|84.97|84.47|121
1750796700000|2025-06-24 20:25:00|85.11|84.61|85.25|84.75|85.27|84.77|85.09|84.59|134
1750797000000|2025-06-24 20:30:00|85.24|84.74|85.22|84.72|85.3|84.8|85.2|84.7|181
1750797300000|2025-06-24 20:35:00|85.23|84.73|85.29|84.79|85.32|84.82|85.22|84.72|164
1750797600000|2025-06-24 20:40:00|85.3|84.8|85.32|84.82|85.34|84.84|85.28|84.78|121
1750797900000|2025-06-24 20:45:00|85.33|84.83|85.42|84.92|85.43|84.93|85.31|84.81|109
1750798200000|2025-06-24 20:50:00|85.43|84.93|85.39|84.89|85.44|84.94|85.3|84.8|167
1750798500000|2025-06-24 20:55:00|85.4|84.9|85.44|84.94|85.45|84.95|85.35|84.85|94
1750798800000|2025-06-24 21:00:00|85.43|84.93|85.23|84.73|85.43|84.93|85.23|84.73|116
1750799100000|2025-06-24 21:05:00|85.22|84.72|85.3|84.8|85.32|84.82|85.16|84.66|111
1750799400000|2025-06-24 21:10:00|85.29|84.79|85.32|84.82|85.37|84.87|85.29|84.79|57
1750799700000|2025-06-24 21:15:00|85.31|84.81|85.33|84.83|85.35|84.85|85.28|84.78|85
1750800000000|2025-06-24 21:20:00|85.35|84.85|85.41|84.91|85.44|84.94|85.35|84.85|48
1750800300000|2025-06-24 21:25:00|85.4|84.9|85.36|84.86|85.4|84.9|85.31|84.81|55
1750800600000|2025-06-24 21:30:00|85.37|84.87|85.34|84.84|85.45|84.95|85.34|84.84|34
1750800900000|2025-06-24 21:35:00|85.35|84.85|85.21|84.71|85.37|84.87|85.12|84.62|71
1750801200000|2025-06-24 21:40:00|85.22|84.72|85.22|84.72|85.25|84.75|85.16|84.66|36
1750801500000|2025-06-24 21:45:00|85.21|84.71|85.32|84.82|85.32|84.82|85.21|84.71|24
1750801800000|2025-06-24 21:50:00|85.33|84.83|85.31|84.81|85.34|84.84|85.3|84.8|10
1750802100000|2025-06-24 21:55:00|85.32|84.82|85.38|84.88|85.44|84.94|85.32|84.82|42
1750802400000|2025-06-24 22:00:00|85.37|84.87|85.27|84.77|85.38|84.88|85.24|84.74|82
1750802700000|2025-06-24 22:05:00|85.26|84.76|85.37|84.87|85.38|84.88|85.2|84.7|151
1750803000000|2025-06-24 22:10:00|85.36|84.86|85.3|84.8|85.38|84.88|85.29|84.79|100
1750803300000|2025-06-24 22:15:00|85.31|84.81|85.19|84.69|85.37|84.87|85.19|84.69|112
1750803600000|2025-06-24 22:20:00|85.17|84.67|85.14|84.64|85.2|84.7|85.13|84.63|70
1750803900000|2025-06-24 22:25:00|85.13|84.63|85.14|84.64|85.18|84.68|85.06|84.56|58
1750804200000|2025-06-24 22:30:00|85.15|84.65|85.08|84.58|85.18|84.68|85.08|84.58|125
1750804500000|2025-06-24 22:35:00|85.09|84.59|85.04|84.54|85.12|84.62|85.01|84.51|44
1750804800000|2025-06-24 22:40:00|85.03|84.53|85.15|84.65|85.18|84.68|85|84.5|68
1750805100000|2025-06-24 22:45:00|85.16|84.66|85.07|84.57|85.17|84.67|85.01|84.51|113
1750805400000|2025-06-24 22:50:00|85.09|84.59|85.14|84.64|85.14|84.64|85.06|84.56|64
1750805700000|2025-06-24 22:55:00|85.13|84.63|85.13|84.63|85.2|84.7|85.11|84.61|98
1750806000000|2025-06-24 23:00:00|85.12|84.62|84.98|84.48|85.16|84.66|84.98|84.48|81
1750806300000|2025-06-24 23:05:00|84.99|84.49|84.93|84.43|85.01|84.51|84.9|84.4|80
1750806600000|2025-06-24 23:10:00|84.92|84.42|84.9|84.4|84.95|84.45|84.89|84.39|56
1750806900000|2025-06-24 23:15:00|84.89|84.39|84.91|84.41|84.99|84.49|84.89|84.39|126
1750807200000|2025-06-24 23:20:00|84.92|84.42|84.87|84.37|84.95|84.45|84.84|84.34|97
1750807500000|2025-06-24 23:25:00|84.88|84.38|84.97|84.47|84.97|84.47|84.86|84.36|84
1750807800000|2025-06-24 23:30:00|84.96|84.46|85.01|84.51|85.02|84.52|84.88|84.38|112
1750808100000|2025-06-24 23:35:00|85.02|84.52|85.03|84.53|85.06|84.56|84.95|84.45|164
1750808400000|2025-06-24 23:40:00|85.02|84.52|85.07|84.57|85.09|84.59|84.97|84.47|139
1750808700000|2025-06-24 23:45:00|85.08|84.58|85.05|84.55|85.1|84.6|85.02|84.52|125
1750809000000|2025-06-24 23:50:00|85.04|84.54|85.01|84.51|85.09|84.59|84.99|84.49|92
1750809300000|2025-06-24 23:55:00|85|84.5|85.11|84.61|85.13|84.63|84.99|84.49|89
1750809600000|2025-06-25 00:00:00|85.1|84.6|84.97|84.47|85.12|84.62|84.97|84.47|126
1750809900000|2025-06-25 00:05:00|84.96|84.46|85.08|84.58|85.1|84.6|84.91|84.41|154
1750810200000|2025-06-25 00:10:00|85.07|84.57|85.15|84.65|85.17|84.67|84.97|84.47|206
1750810500000|2025-06-25 00:15:00|85.14|84.64|85.11|84.61|85.18|84.68|85.01|84.51|228
1750810800000|2025-06-25 00:20:00|85.12|84.62|85.02|84.52|85.12|84.62|84.95|84.45|129
1750811100000|2025-06-25 00:25:00|85|84.5|85.12|84.62|85.13|84.63|85|84.5|103
1750811400000|2025-06-25 00:30:00|85.11|84.61|84.87|84.37|85.17|84.67|84.87|84.37|212
1750811700000|2025-06-25 00:35:00|84.86|84.36|84.8|84.3|84.89|84.39|84.73|84.23|241
1750812000000|2025-06-25 00:40:00|84.81|84.31|84.85|84.35|84.86|84.36|84.8|84.3|113
1750812300000|2025-06-25 00:45:00|84.86|84.36|84.89|84.39|84.89|84.39|84.74|84.24|154
1750812600000|2025-06-25 00:50:00|84.9|84.4|85.17|84.67|85.18|84.68|84.89|84.39|152
1750812900000|2025-06-25 00:55:00|85.16|84.66|85.33|84.83|85.35|84.85|85.16|84.66|192
1750813200000|2025-06-25 01:00:00|85.32|84.82|85.4|84.9|85.41|84.91|85.23|84.73|169
1750813500000|2025-06-25 01:05:00|85.39|84.89|85.36|84.86|85.42|84.92|85.26|84.76|184
1750813800000|2025-06-25 01:10:00|85.35|84.85|85.53|85.03|85.53|85.03|85.3|84.8|171
1750814100000|2025-06-25 01:15:00|85.54|85.04|85.22|84.72|85.62|85.12|85.22|84.72|236
1750814400000|2025-06-25 01:20:00|85.21|84.71|85.3|84.8|85.41|84.91|85.12|84.62|259
1750814700000|2025-06-25 01:25:00|85.31|84.81|85.25|84.75|85.45|84.95|85.23|84.73|244
1750815000000|2025-06-25 01:30:00|85.26|84.76|85.35|84.85|85.35|84.85|85.13|84.63|193
1750815300000|2025-06-25 01:35:00|85.34|84.84|85.57|85.07|85.62|85.12|85.32|84.82|165
1750815600000|2025-06-25 01:40:00|85.56|85.06|85.57|85.07|85.63|85.13|85.53|85.03|168
1750815900000|2025-06-25 01:45:00|85.56|85.06|85.35|84.85|85.6|85.1|85.29|84.79|226
1750816200000|2025-06-25 01:50:00|85.34|84.84|85.31|84.81|85.42|84.92|85.27|84.77|174
1750816500000|2025-06-25 01:55:00|85.32|84.82|85.25|84.75|85.33|84.83|85.23|84.73|120
1750816800000|2025-06-25 02:00:00|85.26|84.76|85.29|84.79|85.31|84.81|85.21|84.71|200
1750817100000|2025-06-25 02:05:00|85.27|84.77|85.45|84.95|85.47|84.97|85.2|84.7|276
1750817400000|2025-06-25 02:10:00|85.44|84.94|85.47|84.97|85.52|85.02|85.34|84.84|278
1750817700000|2025-06-25 02:15:00|85.46|84.96|85.47|84.97|85.55|85.05|85.39|84.89|323
1750818000000|2025-06-25 02:20:00|85.46|84.96|85.51|85.01|85.51|85.01|85.36|84.86|184
1750818300000|2025-06-25 02:25:00|85.5|85|85.37|84.87|85.55|85.05|85.36|84.86|246
1750818600000|2025-06-25 02:30:00|85.36|84.86|85.27|84.77|85.37|84.87|85.25|84.75|260
1750818900000|2025-06-25 02:35:00|85.26|84.76|85.35|84.85|85.35|84.85|85.23|84.73|165
1750819200000|2025-06-25 02:40:00|85.34|84.84|85.28|84.78|85.35|84.85|85.26|84.76|189
1750819500000|2025-06-25 02:45:00|85.29|84.79|85.27|84.77|85.4|84.9|85.26|84.76|173
1750819800000|2025-06-25 02:50:00|85.26|84.76|85.07|84.57|85.27|84.77|85.05|84.55|121
1750820100000|2025-06-25 02:55:00|85.08|84.58|85.14|84.64|85.21|84.71|85.07|84.57|110
1750820400000|2025-06-25 03:00:00|85.15|84.65|85.24|84.74|85.24|84.74|85.03|84.53|187
1750820700000|2025-06-25 03:05:00|85.23|84.73|85.34|84.84|85.38|84.88|85.15|84.65|176
1750821000000|2025-06-25 03:10:00|85.35|84.85|85.4|84.9|85.43|84.93|85.33|84.83|129
1750821300000|2025-06-25 03:15:00|85.39|84.89|85.35|84.85|85.39|84.89|85.27|84.77|171
1750821600000|2025-06-25 03:20:00|85.34|84.84|85.34|84.84|85.4|84.9|85.28|84.78|233
1750821900000|2025-06-25 03:25:00|85.33|84.83|85.3|84.8|85.39|84.89|85.26|84.76|113
1750822200000|2025-06-25 03:30:00|85.31|84.81|85.36|84.86|85.39|84.89|85.29|84.79|125
1750822500000|2025-06-25 03:35:00|85.37|84.87|85.33|84.83|85.37|84.87|85.25|84.75|127
1750822800000|2025-06-25 03:40:00|85.32|84.82|85.25|84.75|85.33|84.83|85.25|84.75|108
1750823100000|2025-06-25 03:45:00|85.24|84.74|85.3|84.8|85.35|84.85|85.22|84.72|95
1750823400000|2025-06-25 03:50:00|85.31|84.81|85.24|84.74|85.33|84.83|85.22|84.72|152
1750823700000|2025-06-25 03:55:00|85.23|84.73|85.19|84.69|85.25|84.75|85.14|84.64|99
1750824000000|2025-06-25 04:00:00|85.18|84.68|85.15|84.65|85.26|84.76|85.14|84.64|143
1750824300000|2025-06-25 04:05:00|85.14|84.64|85.11|84.61|85.25|84.75|85.07|84.57|172
1750824600000|2025-06-25 04:10:00|85.09|84.59|85.03|84.53|85.11|84.61|84.99|84.49|151
1750824900000|2025-06-25 04:15:00|85.02|84.52|85.04|84.54|85.12|84.62|84.95|84.45|105
1750825200000|2025-06-25 04:20:00|85.05|84.55|85.14|84.64|85.14|84.64|85.03|84.53|88
1750825500000|2025-06-25 04:25:00|85.13|84.63|85.2|84.7|85.23|84.73|85.1|84.6|75
1750825800000|2025-06-25 04:30:00|85.21|84.71|85.11|84.61|85.22|84.72|85.03|84.53|68
1750826100000|2025-06-25 04:35:00|85.1|84.6|85.02|84.52|85.11|84.61|84.99|84.49|113
1750826400000|2025-06-25 04:40:00|85.03|84.53|85.08|84.58|85.08|84.58|84.99|84.49|102
1750826700000|2025-06-25 04:45:00|85.07|84.57|85.18|84.68|85.18|84.68|84.96|84.46|133
1750827000000|2025-06-25 04:50:00|85.19|84.69|85.29|84.79|85.3|84.8|85.14|84.64|87
1750827300000|2025-06-25 04:55:00|85.28|84.78|85.43|84.93|85.43|84.93|85.27|84.77|60
1750827600000|2025-06-25 05:00:00|85.44|84.94|85.52|85.02|85.54|85.04|85.39|84.89|105
1750827900000|2025-06-25 05:05:00|85.53|85.03|85.31|84.81|85.54|85.04|85.3|84.8|140
1750828200000|2025-06-25 05:10:00|85.3|84.8|85.26|84.76|85.34|84.84|85.26|84.76|107
1750828500000|2025-06-25 05:15:00|85.25|84.75|85.27|84.77|85.27|84.77|85.18|84.68|91
1750828800000|2025-06-25 05:20:00|85.26|84.76|85.09|84.59|85.29|84.79|85.09|84.59|156
1750829100000|2025-06-25 05:25:00|85.11|84.61|85.09|84.59|85.14|84.64|85.08|84.58|77
1750829400000|2025-06-25 05:30:00|85.08|84.58|84.92|84.42|85.08|84.58|84.85|84.35|152
1750829700000|2025-06-25 05:35:00|84.91|84.41|85.04|84.54|85.07|84.57|84.9|84.4|158
1750830000000|2025-06-25 05:40:00|85.05|84.55|85.17|84.67|85.27|84.77|85.05|84.55|162
1750830300000|2025-06-25 05:45:00|85.18|84.68|85.26|84.76|85.28|84.78|85.16|84.66|180
1750830600000|2025-06-25 05:50:00|85.25|84.75|85.15|84.65|85.31|84.81|85.13|84.63|152
1750830900000|2025-06-25 05:55:00|85.17|84.67|85.16|84.66|85.25|84.75|85.13|84.63|206
1750831200000|2025-06-25 06:00:00|85.17|84.67|85.05|84.55|85.25|84.75|85.03|84.53|170
1750831500000|2025-06-25 06:05:00|85.03|84.53|85.15|84.65|85.15|84.65|85.01|84.51|113
1750831800000|2025-06-25 06:10:00|85.14|84.64|85.33|84.83|85.33|84.83|85.14|84.64|189
1750832100000|2025-06-25 06:15:00|85.32|84.82|85.33|84.83|85.36|84.86|85.25|84.75|152
1750832400000|2025-06-25 06:20:00|85.34|84.84|85.28|84.78|85.38|84.88|85.28|84.78|118
1750832700000|2025-06-25 06:25:00|85.27|84.77|85.32|84.82|85.35|84.85|85.25|84.75|57
1750833000000|2025-06-25 06:30:00|85.31|84.81|85.25|84.75|85.33|84.83|85.17|84.67|122
1750833300000|2025-06-25 06:35:00|85.26|84.76|85.25|84.75|85.3|84.8|85.2|84.7|105
1750833600000|2025-06-25 06:40:00|85.24|84.74|85.26|84.76|85.3|84.8|85.24|84.74|99
1750833900000|2025-06-25 06:45:00|85.27|84.77|85.27|84.77|85.28|84.78|85.2|84.7|91
1750834200000|2025-06-25 06:50:00|85.25|84.75|85.27|84.77|85.28|84.78|85.19|84.69|82
1750834500000|2025-06-25 06:55:00|85.26|84.76|85.29|84.79|85.3|84.8|85.23|84.73|79
1750834800000|2025-06-25 07:00:00|85.28|84.78|85.26|84.76|85.33|84.83|85.23|84.73|106
1750835100000|2025-06-25 07:05:00|85.25|84.75|85.23|84.73|85.29|84.79|85.19|84.69|67
1750835400000|2025-06-25 07:10:00|85.22|84.72|85.21|84.71|85.25|84.75|85.2|84.7|118
1750835700000|2025-06-25 07:15:00|85.23|84.73|85.25|84.75|85.3|84.8|85.2|84.7|119
1750836000000|2025-06-25 07:20:00|85.24|84.74|85.33|84.83|85.33|84.83|85.24|84.74|141
1750836300000|2025-06-25 07:25:00|85.34|84.84|85.68|85.18|85.69|85.19|85.33|84.83|155
1750836600000|2025-06-25 07:30:00|85.67|85.17|85.58|85.08|85.74|85.24|85.55|85.05|109
1750836900000|2025-06-25 07:35:00|85.59|85.09|85.59|85.09|85.69|85.19|85.56|85.06|93
1750837200000|2025-06-25 07:40:00|85.58|85.08|85.57|85.07|85.64|85.14|85.55|85.05|87
1750837500000|2025-06-25 07:45:00|85.56|85.06|85.54|85.04|85.61|85.11|85.5|85|85
1750837800000|2025-06-25 07:50:00|85.53|85.03|85.39|84.89|85.53|85.03|85.32|84.82|81
1750838100000|2025-06-25 07:55:00|85.4|84.9|85.47|84.97|85.52|85.02|85.39|84.89|62
1750838400000|2025-06-25 08:00:00|85.46|84.96|85.47|84.97|85.56|85.06|85.45|84.95|114
1750838700000|2025-06-25 08:05:00|85.46|84.96|85.38|84.88|85.46|84.96|85.27|84.77|72
1750839000000|2025-06-25 08:10:00|85.36|84.86|85.43|84.93|85.43|84.93|85.34|84.84|65
1750839300000|2025-06-25 08:15:00|85.44|84.94|85.13|84.63|85.49|84.99|85.13|84.63|83
1750839600000|2025-06-25 08:20:00|85.14|84.64|85.21|84.71|85.26|84.76|85.14|84.64|100
1750839900000|2025-06-25 08:25:00|85.2|84.7|85.18|84.68|85.25|84.75|85.16|84.66|66
1750840200000|2025-06-25 08:30:00|85.17|84.67|84.96|84.46|85.17|84.67|84.95|84.45|130
1750840500000|2025-06-25 08:35:00|84.97|84.47|85.07|84.57|85.07|84.57|84.96|84.46|91
1750840800000|2025-06-25 08:40:00|85.06|84.56|85.05|84.55|85.14|84.64|85.05|84.55|59
1750841100000|2025-06-25 08:45:00|85.08|84.58|85.03|84.53|85.14|84.64|84.96|84.46|112
1750841400000|2025-06-25 08:50:00|85.02|84.52|85.11|84.61|85.12|84.62|84.99|84.49|82
1750841700000|2025-06-25 08:55:00|85.12|84.62|85.28|84.78|85.36|84.86|85.11|84.61|140
1750842000000|2025-06-25 09:00:00|85.29|84.79|85.24|84.74|85.29|84.79|85.06|84.56|115
1750842300000|2025-06-25 09:05:00|85.25|84.75|85.27|84.77|85.36|84.86|85.19|84.69|167
1750842600000|2025-06-25 09:10:00|85.28|84.78|85.21|84.71|85.33|84.83|85.19|84.69|144
1750842900000|2025-06-25 09:15:00|85.22|84.72|85.22|84.72|85.25|84.75|85.15|84.65|93
1750843200000|2025-06-25 09:20:00|85.21|84.71|85.29|84.79|85.35|84.85|85.21|84.71|88
1750843500000|2025-06-25 09:25:00|85.3|84.8|85.27|84.77|85.35|84.85|85.23|84.73|109
1750843800000|2025-06-25 09:30:00|85.28|84.78|85.19|84.69|85.3|84.8|85.19|84.69|61
1750844100000|2025-06-25 09:35:00|85.2|84.7|84.85|84.35|85.29|84.79|84.83|84.33|241
1750844400000|2025-06-25 09:40:00|84.8|84.3|84.65|84.15|84.87|84.37|84.57|84.07|248
1750844700000|2025-06-25 09:45:00|84.66|84.16|84.84|84.34|84.93|84.43|84.65|84.15|178
1750845000000|2025-06-25 09:50:00|84.85|84.35|84.86|84.36|84.88|84.38|84.8|84.3|94
1750845300000|2025-06-25 09:55:00|84.85|84.35|84.85|84.35|84.86|84.36|84.7|84.2|118
1750845600000|2025-06-25 10:00:00|84.84|84.34|84.77|84.27|84.91|84.41|84.75|84.25|95
1750845900000|2025-06-25 10:05:00|84.78|84.28|84.69|84.19|84.8|84.3|84.68|84.18|149
1750846200000|2025-06-25 10:10:00|84.7|84.2|84.79|84.29|84.84|84.34|84.62|84.12|122
1750846500000|2025-06-25 10:15:00|84.76|84.26|84.83|84.33|84.89|84.39|84.7|84.2|131
1750846800000|2025-06-25 10:20:00|84.82|84.32|84.95|84.45|84.97|84.47|84.82|84.32|127
1750847100000|2025-06-25 10:25:00|84.96|84.46|85.13|84.63|85.15|84.65|84.95|84.45|143
1750847400000|2025-06-25 10:30:00|85.12|84.62|85.07|84.57|85.16|84.66|85|84.5|94
1750847700000|2025-06-25 10:35:00|85.06|84.56|84.92|84.42|85.06|84.56|84.9|84.4|127
1750848000000|2025-06-25 10:40:00|84.91|84.41|84.81|84.31|84.94|84.44|84.81|84.31|63
1750848300000|2025-06-25 10:45:00|84.79|84.29|84.72|84.22|84.84|84.34|84.71|84.21|108
1750848600000|2025-06-25 10:50:00|84.73|84.23|84.74|84.24|84.85|84.35|84.72|84.22|98
1750848900000|2025-06-25 10:55:00|84.75|84.25|84.74|84.24|84.76|84.26|84.68|84.18|94
1750849200000|2025-06-25 11:00:00|84.73|84.23|84.63|84.13|84.78|84.28|84.53|84.03|120
1750849500000|2025-06-25 11:05:00|84.62|84.12|84.65|84.15|84.67|84.17|84.53|84.03|99
1750849800000|2025-06-25 11:10:00|84.63|84.13|84.52|84.02|84.63|84.13|84.52|84.02|101
1750850100000|2025-06-25 11:15:00|84.51|84.01|84.28|83.78|84.54|84.04|84.23|83.73|99
1750850400000|2025-06-25 11:20:00|84.26|83.76|84.4|83.9|84.43|83.93|84.23|83.73|148
1750850700000|2025-06-25 11:25:00|84.39|83.89|84.62|84.12|84.62|84.12|84.39|83.89|120
1750851000000|2025-06-25 11:30:00|84.63|84.13|84.66|84.16|84.69|84.19|84.57|84.07|107
1750851300000|2025-06-25 11:35:00|84.67|84.17|84.67|84.17|84.7|84.2|84.63|84.13|97
1750851600000|2025-06-25 11:40:00|84.68|84.18|84.68|84.18|84.7|84.2|84.62|84.12|59
1750851900000|2025-06-25 11:45:00|84.67|84.17|84.66|84.16|84.71|84.21|84.63|84.13|99
1750852200000|2025-06-25 11:50:00|84.67|84.17|84.7|84.2|84.71|84.21|84.61|84.11|142
1750852500000|2025-06-25 11:55:00|84.71|84.21|84.66|84.16|84.72|84.22|84.65|84.15|71
1750852800000|2025-06-25 12:00:00|84.67|84.17|84.45|83.95|84.67|84.17|84.44|83.94|60
1750853100000|2025-06-25 12:05:00|84.46|83.96|84.4|83.9|84.62|84.12|84.4|83.9|81
1750853400000|2025-06-25 12:10:00|84.41|83.91|84.48|83.98|84.57|84.07|84.39|83.89|70
1750853700000|2025-06-25 12:15:00|84.49|83.99|84.52|84.02|84.54|84.04|84.4|83.9|87
1750854000000|2025-06-25 12:20:00|84.51|84.01|84.75|84.25|84.77|84.27|84.49|83.99|89
1750854300000|2025-06-25 12:25:00|84.76|84.26|84.76|84.26|84.85|84.35|84.74|84.24|77
1750854600000|2025-06-25 12:30:00|84.75|84.25|84.73|84.23|84.76|84.26|84.68|84.18|72
1750854900000|2025-06-25 12:35:00|84.72|84.22|85.1|84.6|85.1|84.6|84.67|84.17|99
1750855200000|2025-06-25 12:40:00|85.11|84.61|84.98|84.48|85.2|84.7|84.95|84.45|135
1750855500000|2025-06-25 12:45:00|84.97|84.47|84.86|84.36|84.98|84.48|84.85|84.35|112
1750855800000|2025-06-25 12:50:00|84.87|84.37|84.92|84.42|85|84.5|84.86|84.36|104
1750856100000|2025-06-25 12:55:00|84.93|84.43|84.87|84.37|84.98|84.48|84.83|84.33|153
1750856400000|2025-06-25 13:00:00|84.88|84.38|85.03|84.53|85.05|84.55|84.82|84.32|97
1750856700000|2025-06-25 13:05:00|85.02|84.52|85.11|84.61|85.19|84.69|84.98|84.48|130
1750857000000|2025-06-25 13:10:00|85.12|84.62|85.22|84.72|85.27|84.77|85.11|84.61|154
1750857300000|2025-06-25 13:15:00|85.23|84.73|85.36|84.86|85.5|85|85.2|84.7|219
1750857600000|2025-06-25 13:20:00|85.35|84.85|85.5|85|85.5|85|85.31|84.81|258
1750857900000|2025-06-25 13:25:00|85.49|84.99|85.58|85.08|85.59|85.09|85.43|84.93|167
1750858200000|2025-06-25 13:30:00|85.59|85.09|85.27|84.77|85.59|85.09|85.22|84.72|233
1750858500000|2025-06-25 13:35:00|85.28|84.78|85.16|84.66|85.31|84.81|85.08|84.58|243
1750858800000|2025-06-25 13:40:00|85.17|84.67|85.25|84.75|85.34|84.84|85.08|84.58|280
1750859100000|2025-06-25 13:45:00|85.24|84.74|85.48|84.98|85.61|85.11|85.22|84.72|285
1750859400000|2025-06-25 13:50:00|85.47|84.97|85.27|84.77|85.47|84.97|85.23|84.73|295
1750859700000|2025-06-25 13:55:00|85.26|84.76|85.4|84.9|85.55|85.05|85.22|84.72|171
1750860000000|2025-06-25 14:00:00|85.41|84.91|85.4|84.9|85.47|84.97|85.27|84.77|204
1750860300000|2025-06-25 14:05:00|85.41|84.91|85.45|84.95|85.49|84.99|85.36|84.86|218
1750860600000|2025-06-25 14:10:00|85.44|84.94|85.2|84.7|85.54|85.04|85.17|84.67|235
1750860900000|2025-06-25 14:15:00|85.19|84.69|84.59|84.09|85.2|84.7|84.58|84.08|393
1750861200000|2025-06-25 14:20:00|84.58|84.08|84.98|84.48|84.98|84.48|84.36|83.86|426
1750861500000|2025-06-25 14:25:00|85|84.5|84.83|84.33|85|84.5|84.7|84.2|237
1750861800000|2025-06-25 14:30:00|84.84|84.34|84.79|84.29|84.94|84.44|84.69|84.19|238
1750862100000|2025-06-25 14:35:00|84.78|84.28|85.03|84.53|85.08|84.58|84.78|84.28|294
1750862400000|2025-06-25 14:40:00|85.02|84.52|84.99|84.49|85.09|84.59|84.88|84.38|199
1750862700000|2025-06-25 14:45:00|84.98|84.48|85.33|84.83|85.44|84.94|84.91|84.41|261
1750863000000|2025-06-25 14:50:00|85.34|84.84|85.06|84.56|85.37|84.87|85.06|84.56|227
1750863300000|2025-06-25 14:55:00|85.07|84.57|85.05|84.55|85.1|84.6|84.91|84.41|181
1750863600000|2025-06-25 15:00:00|85.04|84.54|84.87|84.37|85.06|84.56|84.78|84.28|194
1750863900000|2025-06-25 15:05:00|84.88|84.38|84.86|84.36|84.97|84.47|84.8|84.3|196
1750864200000|2025-06-25 15:10:00|84.85|84.35|84.82|84.32|84.98|84.48|84.75|84.25|156
1750864500000|2025-06-25 15:15:00|84.81|84.31|84.29|83.79|84.82|84.32|84.29|83.79|274
1750864800000|2025-06-25 15:20:00|84.3|83.8|84.52|84.02|84.6|84.1|84.24|83.74|249
1750865100000|2025-06-25 15:25:00|84.53|84.03|84.68|84.18|84.69|84.19|84.46|83.96|172
1750865400000|2025-06-25 15:30:00|84.69|84.19|84.48|83.98|84.73|84.23|84.45|83.95|236
1750865700000|2025-06-25 15:35:00|84.49|83.99|84.69|84.19|84.8|84.3|84.39|83.89|203
1750866000000|2025-06-25 15:40:00|84.7|84.2|84.57|84.07|84.7|84.2|84.48|83.98|210
1750866300000|2025-06-25 15:45:00|84.56|84.06|84.7|84.2|84.75|84.25|84.49|83.99|230
1750866600000|2025-06-25 15:50:00|84.71|84.21|84.53|84.03|84.71|84.21|84.47|83.97|155
1750866900000|2025-06-25 15:55:00|84.54|84.04|84.41|83.91|84.54|84.04|84.3|83.8|168
1750867200000|2025-06-25 16:00:00|84.4|83.9|84.67|84.17|84.73|84.23|84.4|83.9|208
1750867500000|2025-06-25 16:05:00|84.68|84.18|84.55|84.05|84.75|84.25|84.53|84.03|196
1750867800000|2025-06-25 16:10:00|84.54|84.04|84.48|83.98|84.57|84.07|84.4|83.9|188
1750868100000|2025-06-25 16:15:00|84.49|83.99|84.57|84.07|84.64|84.14|84.44|83.94|231
1750868400000|2025-06-25 16:20:00|84.56|84.06|84.68|84.18|84.71|84.21|84.46|83.96|149
1750868700000|2025-06-25 16:25:00|84.66|84.16|84.65|84.15|84.71|84.21|84.62|84.12|96
1750869000000|2025-06-25 16:30:00|84.66|84.16|84.43|83.93|84.72|84.22|84.41|83.91|171
1750869300000|2025-06-25 16:35:00|84.42|83.92|84.46|83.96|84.52|84.02|84.3|83.8|207
1750869600000|2025-06-25 16:40:00|84.47|83.97|84.52|84.02|84.59|84.09|84.43|83.93|147
1750869900000|2025-06-25 16:45:00|84.51|84.01|84.26|83.76|84.55|84.05|84.26|83.76|196
1750870200000|2025-06-25 16:50:00|84.27|83.77|84.39|83.89|84.48|83.98|84.25|83.75|184
1750870500000|2025-06-25 16:55:00|84.4|83.9|84.4|83.9|84.48|83.98|84.34|83.84|115
1750870800000|2025-06-25 17:00:00|84.39|83.89|84.42|83.92|84.54|84.04|84.38|83.88|127
1750871100000|2025-06-25 17:05:00|84.41|83.91|84.4|83.9|84.5|84|84.25|83.75|190
1750871400000|2025-06-25 17:10:00|84.39|83.89|84.62|84.12|84.68|84.18|84.38|83.88|186
1750871700000|2025-06-25 17:15:00|84.63|84.13|84.94|84.44|84.95|84.45|84.6|84.1|175
1750872000000|2025-06-25 17:20:00|84.95|84.45|85.1|84.6|85.11|84.61|84.94|84.44|225
1750872300000|2025-06-25 17:25:00|85.09|84.59|84.9|84.4|85.1|84.6|84.86|84.36|141
1750872600000|2025-06-25 17:30:00|84.89|84.39|84.74|84.24|84.93|84.43|84.67|84.17|147
1750872900000|2025-06-25 17:35:00|84.73|84.23|84.71|84.21|84.81|84.31|84.62|84.12|177
1750873200000|2025-06-25 17:40:00|84.72|84.22|84.54|84.04|84.72|84.22|84.48|83.98|228
1750873500000|2025-06-25 17:45:00|84.53|84.03|84.6|84.1|84.64|84.14|84.5|84|173
1750873800000|2025-06-25 17:50:00|84.61|84.11|84.72|84.22|84.78|84.28|84.61|84.11|191
1750874100000|2025-06-25 17:55:00|84.71|84.21|84.78|84.28|84.85|84.35|84.69|84.19|179
1750874400000|2025-06-25 18:00:00|84.79|84.29|84.74|84.24|84.84|84.34|84.73|84.23|127
1750874700000|2025-06-25 18:05:00|84.75|84.25|84.7|84.2|84.76|84.26|84.61|84.11|120
1750875000000|2025-06-25 18:10:00|84.71|84.21|84.78|84.28|84.85|84.35|84.65|84.15|146
1750875300000|2025-06-25 18:15:00|84.79|84.29|84.88|84.38|84.88|84.38|84.77|84.27|139
1750875600000|2025-06-25 18:20:00|84.87|84.37|84.76|84.26|84.88|84.38|84.69|84.19|137
1750875900000|2025-06-25 18:25:00|84.77|84.27|84.73|84.23|84.83|84.33|84.72|84.22|139
1750876200000|2025-06-25 18:30:00|84.74|84.24|84.74|84.24|84.85|84.35|84.59|84.09|98
1750876500000|2025-06-25 18:35:00|84.75|84.25|84.77|84.27|84.78|84.28|84.64|84.14|139
1750876800000|2025-06-25 18:40:00|84.78|84.28|84.77|84.27|84.89|84.39|84.74|84.24|142
1750877100000|2025-06-25 18:45:00|84.78|84.28|84.64|84.14|84.86|84.36|84.64|84.14|96
1750877400000|2025-06-25 18:50:00|84.65|84.15|84.75|84.25|84.75|84.25|84.57|84.07|73
1750877700000|2025-06-25 18:55:00|84.76|84.26|84.8|84.3|84.81|84.31|84.71|84.21|118
1750878000000|2025-06-25 19:00:00|84.79|84.29|84.89|84.39|84.9|84.4|84.75|84.25|91
1750878300000|2025-06-25 19:05:00|84.9|84.4|85.04|84.54|85.06|84.56|84.81|84.31|131
1750878600000|2025-06-25 19:10:00|85.05|84.55|85.11|84.61|85.15|84.65|84.98|84.48|149
1750878900000|2025-06-25 19:15:00|85.1|84.6|85.13|84.63|85.16|84.66|84.94|84.44|133
1750879200000|2025-06-25 19:20:00|85.14|84.64|85.16|84.66|85.22|84.72|85.01|84.51|197
1750879500000|2025-06-25 19:25:00|85.15|84.65|85.18|84.68|85.22|84.72|85.04|84.54|125
1750879800000|2025-06-25 19:30:00|85.19|84.69|84.97|84.47|85.19|84.69|84.91|84.41|144
1750880100000|2025-06-25 19:35:00|84.93|84.43|84.86|84.36|84.98|84.48|84.84|84.34|140
1750880400000|2025-06-25 19:40:00|84.87|84.37|84.93|84.43|84.98|84.48|84.82|84.32|120
1750880700000|2025-06-25 19:45:00|84.94|84.44|84.97|84.47|85.06|84.56|84.89|84.39|166
1750881000000|2025-06-25 19:50:00|84.98|84.48|84.85|84.35|85.01|84.51|84.84|84.34|142
1750881300000|2025-06-25 19:55:00|84.86|84.36|85.09|84.59|85.11|84.61|84.85|84.35|176
1750881600000|2025-06-25 20:00:00|85.1|84.6|85.02|84.52|85.1|84.6|84.95|84.45|165
1750881900000|2025-06-25 20:05:00|85.03|84.53|85.02|84.52|85.11|84.61|84.91|84.41|115
1750882200000|2025-06-25 20:10:00|85.03|84.53|85.06|84.56|85.09|84.59|85|84.5|83
1750882500000|2025-06-25 20:15:00|85.07|84.57|85.12|84.62|85.16|84.66|85.05|84.55|76
1750882800000|2025-06-25 20:20:00|85.13|84.63|85.06|84.56|85.15|84.65|85.02|84.52|91
1750883100000|2025-06-25 20:25:00|85.07|84.57|85.15|84.65|85.16|84.66|85.07|84.57|74
1750883400000|2025-06-25 20:30:00|85.14|84.64|85.05|84.55|85.17|84.67|85.05|84.55|77
1750883700000|2025-06-25 20:35:00|85.04|84.54|85.04|84.54|85.18|84.68|85.03|84.53|93
1750884000000|2025-06-25 20:40:00|85.03|84.53|85.03|84.53|85.09|84.59|85|84.5|98
1750884300000|2025-06-25 20:45:00|85.02|84.52|85.05|84.55|85.12|84.62|84.96|84.46|96
1750884600000|2025-06-25 20:50:00|85.06|84.56|85.1|84.6|85.14|84.64|85.03|84.53|76
1750884900000|2025-06-25 20:55:00|85.11|84.61|85.18|84.68|85.19|84.69|85.11|84.61|80
1750885200000|2025-06-25 21:00:00|85.17|84.67|85.34|84.84|85.43|84.93|85.15|84.65|100
1750885500000|2025-06-25 21:05:00|85.36|84.86|85.25|84.75|85.37|84.87|85.23|84.73|104
1750885800000|2025-06-25 21:10:00|85.24|84.74|85.08|84.58|85.25|84.75|85.07|84.57|99
1750886100000|2025-06-25 21:15:00|85.09|84.59|85.16|84.66|85.2|84.7|85.05|84.55|106
1750886400000|2025-06-25 21:20:00|85.17|84.67|84.89|84.39|85.2|84.7|84.89|84.39|93
1750886700000|2025-06-25 21:25:00|84.9|84.4|84.87|84.37|85.04|84.54|84.86|84.36|121
1750887000000|2025-06-25 21:30:00|84.86|84.36|84.93|84.43|84.93|84.43|84.76|84.26|140
1750887300000|2025-06-25 21:35:00|84.94|84.44|84.77|84.27|84.95|84.45|84.76|84.26|216
1750887600000|2025-06-25 21:40:00|84.76|84.26|84.68|84.18|84.76|84.26|84.66|84.16|116
1750887900000|2025-06-25 21:45:00|84.67|84.17|84.73|84.23|84.76|84.26|84.67|84.17|209
1750888200000|2025-06-25 21:50:00|84.74|84.24|84.67|84.17|84.75|84.25|84.65|84.15|172
1750888500000|2025-06-25 21:55:00|84.68|84.18|84.76|84.26|84.78|84.28|84.64|84.14|160
1750888800000|2025-06-25 22:00:00|84.75|84.25|84.63|84.13|84.76|84.26|84.59|84.09|160
1750889100000|2025-06-25 22:05:00|84.64|84.14|84.76|84.26|84.78|84.28|84.57|84.07|132
1750889400000|2025-06-25 22:10:00|84.75|84.25|84.78|84.28|84.79|84.29|84.66|84.16|88
1750889700000|2025-06-25 22:15:00|84.79|84.29|84.86|84.36|84.89|84.39|84.75|84.25|146
1750890000000|2025-06-25 22:20:00|84.87|84.37|84.86|84.36|84.93|84.43|84.8|84.3|151
1750890300000|2025-06-25 22:25:00|84.85|84.35|84.72|84.22|84.87|84.37|84.69|84.19|145
1750890600000|2025-06-25 22:30:00|84.73|84.23|84.58|84.08|84.73|84.23|84.58|84.08|92
1750890900000|2025-06-25 22:35:00|84.59|84.09|84.58|84.08|84.64|84.14|84.55|84.05|95
1750891200000|2025-06-25 22:40:00|84.57|84.07|84.56|84.06|84.57|84.07|84.48|83.98|57
1750891500000|2025-06-25 22:45:00|84.57|84.07|84.52|84.02|84.58|84.08|84.46|83.96|127
1750891800000|2025-06-25 22:50:00|84.53|84.03|84.59|84.09|84.67|84.17|84.5|84|144
1750892100000|2025-06-25 22:55:00|84.6|84.1|84.59|84.09|84.61|84.11|84.56|84.06|112
1750892400000|2025-06-25 23:00:00|84.58|84.08|84.46|83.96|84.6|84.1|84.46|83.96|120
1750892700000|2025-06-25 23:05:00|84.47|83.97|84.53|84.03|84.54|84.04|84.35|83.85|111
1750893000000|2025-06-25 23:10:00|84.52|84.02|84.7|84.2|84.73|84.23|84.46|83.96|107
1750893300000|2025-06-25 23:15:00|84.71|84.21|84.79|84.29|84.82|84.32|84.71|84.21|145
1750893600000|2025-06-25 23:20:00|84.8|84.3|84.71|84.21|84.8|84.3|84.71|84.21|83
1750893900000|2025-06-25 23:25:00|84.72|84.22|84.62|84.12|84.72|84.22|84.57|84.07|85
1750894200000|2025-06-25 23:30:00|84.61|84.11|84.71|84.21|84.71|84.21|84.58|84.08|91
1750894500000|2025-06-25 23:35:00|84.72|84.22|84.8|84.3|84.84|84.34|84.71|84.21|83
1750894800000|2025-06-25 23:40:00|84.81|84.31|84.94|84.44|84.97|84.47|84.78|84.28|103
1750895100000|2025-06-25 23:45:00|84.95|84.45|84.85|84.35|84.96|84.46|84.85|84.35|72
1750895400000|2025-06-25 23:50:00|84.84|84.34|84.88|84.38|84.91|84.41|84.8|84.3|61
1750895700000|2025-06-25 23:55:00|84.89|84.39|84.94|84.44|84.96|84.46|84.85|84.35|105
1750896000000|2025-06-26 00:00:00|84.96|84.46|84.84|84.34|85.04|84.54|84.83|84.33|114
1750896300000|2025-06-26 00:05:00|84.85|84.35|85|84.5|85|84.5|84.81|84.31|136
1750896600000|2025-06-26 00:10:00|85.01|84.51|85.15|84.65|85.15|84.65|85|84.5|138
1750896900000|2025-06-26 00:15:00|85.16|84.66|85.22|84.72|85.33|84.83|85.16|84.66|129
1750897200000|2025-06-26 00:20:00|85.23|84.73|85.15|84.65|85.3|84.8|85.13|84.63|90
1750897500000|2025-06-26 00:25:00|85.14|84.64|85.18|84.68|85.26|84.76|85.14|84.64|110
1750897800000|2025-06-26 00:30:00|85.19|84.69|85.18|84.68|85.24|84.74|85.09|84.59|130
1750898100000|2025-06-26 00:35:00|85.17|84.67|85.22|84.72|85.27|84.77|85.11|84.61|134
1750898400000|2025-06-26 00:40:00|85.23|84.73|85.22|84.72|85.26|84.76|85.16|84.66|125
1750898700000|2025-06-26 00:45:00|85.2|84.7|85.34|84.84|85.34|84.84|85.19|84.69|47
1750899000000|2025-06-26 00:50:00|85.35|84.85|85.31|84.81|85.38|84.88|85.16|84.66|105
1750899300000|2025-06-26 00:55:00|85.3|84.8|85.24|84.74|85.31|84.81|85.15|84.65|103
1750899600000|2025-06-26 01:00:00|85.23|84.73|85.18|84.68|85.24|84.74|85.15|84.65|79
1750899900000|2025-06-26 01:05:00|85.17|84.67|85.32|84.82|85.35|84.85|85.15|84.65|165
1750900200000|2025-06-26 01:10:00|85.31|84.81|85.3|84.8|85.32|84.82|85.24|84.74|162
1750900500000|2025-06-26 01:15:00|85.29|84.79|84.98|84.48|85.31|84.81|84.96|84.46|133
1750900800000|2025-06-26 01:20:00|84.99|84.49|84.98|84.48|85.1|84.6|84.95|84.45|106
1750901100000|2025-06-26 01:25:00|84.99|84.49|85.46|84.96|85.46|84.96|84.95|84.45|168
1750901400000|2025-06-26 01:30:00|85.47|84.97|85.66|85.16|85.72|85.22|85.27|84.77|342
1750901700000|2025-06-26 01:35:00|85.67|85.17|85.57|85.07|85.81|85.31|85.45|84.95|328
1750902000000|2025-06-26 01:40:00|85.56|85.06|85.38|84.88|85.57|85.07|85.33|84.83|258
1750902300000|2025-06-26 01:45:00|85.36|84.86|85.37|84.87|85.4|84.9|85.29|84.79|188
1750902600000|2025-06-26 01:50:00|85.38|84.88|85.2|84.7|85.38|84.88|85.18|84.68|142
1750902900000|2025-06-26 01:55:00|85.21|84.71|85.28|84.78|85.31|84.81|85.18|84.68|228
1750903200000|2025-06-26 02:00:00|85.29|84.79|85.4|84.9|85.47|84.97|85.29|84.79|237
1750903500000|2025-06-26 02:05:00|85.41|84.91|85.34|84.84|85.49|84.99|85.34|84.84|151
1750903800000|2025-06-26 02:10:00|85.33|84.83|85.33|84.83|85.47|84.97|85.28|84.78|139
1750904100000|2025-06-26 02:15:00|85.34|84.84|85.32|84.82|85.37|84.87|85.3|84.8|184
1750904400000|2025-06-26 02:20:00|85.31|84.81|85.35|84.85|85.4|84.9|85.27|84.77|139
1750904700000|2025-06-26 02:25:00|85.34|84.84|85.33|84.83|85.39|84.89|85.3|84.8|151
1750905000000|2025-06-26 02:30:00|85.32|84.82|85.26|84.76|85.34|84.84|85.21|84.71|146
1750905300000|2025-06-26 02:35:00|85.27|84.77|85.16|84.66|85.27|84.77|85.16|84.66|109
1750905600000|2025-06-26 02:40:00|85.13|84.63|85.15|84.65|85.15|84.65|85.09|84.59|93
1750905900000|2025-06-26 02:45:00|85.14|84.64|85.12|84.62|85.16|84.66|85.09|84.59|137
1750906200000|2025-06-26 02:50:00|85.13|84.63|85.56|85.06|85.56|85.06|85.09|84.59|262
1750906500000|2025-06-26 02:55:00|85.55|85.05|85.5|85|85.57|85.07|85.46|84.96|255
1750906800000|2025-06-26 03:00:00|85.51|85.01|85.92|85.42|85.96|85.46|85.49|84.99|296
1750907100000|2025-06-26 03:05:00|85.93|85.43|85.64|85.14|85.94|85.44|85.64|85.14|184
1750907400000|2025-06-26 03:10:00|85.63|85.13|85.44|84.94|85.63|85.13|85.43|84.93|169
1750907700000|2025-06-26 03:15:00|85.45|84.95|85.53|85.03|85.64|85.14|85.45|84.95|175
1750908000000|2025-06-26 03:20:00|85.52|85.02|85.38|84.88|85.54|85.04|85.34|84.84|162
1750908300000|2025-06-26 03:25:00|85.39|84.89|85.29|84.79|85.42|84.92|85.27|84.77|103
1750908600000|2025-06-26 03:30:00|85.3|84.8|85.24|84.74|85.39|84.89|85.24|84.74|130
1750908900000|2025-06-26 03:35:00|85.25|84.75|85.34|84.84|85.42|84.92|85.24|84.74|111
1750909200000|2025-06-26 03:40:00|85.35|84.85|85.28|84.78|85.36|84.86|85.26|84.76|115
1750909500000|2025-06-26 03:45:00|85.27|84.77|85.51|85.01|85.53|85.03|85.24|84.74|104
1750909800000|2025-06-26 03:50:00|85.5|85|85.39|84.89|85.51|85.01|85.37|84.87|142
1750910100000|2025-06-26 03:55:00|85.4|84.9|85.44|84.94|85.48|84.98|85.38|84.88|109
1750910400000|2025-06-26 04:00:00|85.45|84.95|85.41|84.91|85.54|85.04|85.33|84.83|142
1750910700000|2025-06-26 04:05:00|85.42|84.92|85.42|84.92|85.54|85.04|85.38|84.88|130
1750911000000|2025-06-26 04:10:00|85.43|84.93|85.39|84.89|85.47|84.97|85.35|84.85|95
1750911300000|2025-06-26 04:15:00|85.38|84.88|85.28|84.78|85.4|84.9|85.27|84.77|59
1750911600000|2025-06-26 04:20:00|85.29|84.79|85.26|84.76|85.31|84.81|85.16|84.66|91
1750911900000|2025-06-26 04:25:00|85.25|84.75|85.25|84.75|85.26|84.76|85.19|84.69|62
1750912200000|2025-06-26 04:30:00|85.26|84.76|85.32|84.82|85.39|84.89|85.22|84.72|99
1750912500000|2025-06-26 04:35:00|85.31|84.81|85.22|84.72|85.36|84.86|85.17|84.67|127
1750912800000|2025-06-26 04:40:00|85.23|84.73|85.17|84.67|85.23|84.73|85.1|84.6|76
1750913100000|2025-06-26 04:45:00|85.18|84.68|85.03|84.53|85.21|84.71|84.96|84.46|120
1750913400000|2025-06-26 04:50:00|85.02|84.52|85.05|84.55|85.05|84.55|84.96|84.46|104
1750913700000|2025-06-26 04:55:00|85.06|84.56|85.24|84.74|85.24|84.74|85.06|84.56|82
1750914000000|2025-06-26 05:00:00|85.23|84.73|85.11|84.61|85.23|84.73|85.04|84.54|82
1750914300000|2025-06-26 05:05:00|85.1|84.6|85.12|84.62|85.15|84.65|85.02|84.52|89
1750914600000|2025-06-26 05:10:00|85.13|84.63|85.18|84.68|85.27|84.77|85.13|84.63|81
1750914900000|2025-06-26 05:15:00|85.17|84.67|85.16|84.66|85.2|84.7|85.1|84.6|104
1750915200000|2025-06-26 05:20:00|85.15|84.65|85.03|84.53|85.16|84.66|85.03|84.53|122
1750915500000|2025-06-26 05:25:00|85.04|84.54|85.08|84.58|85.08|84.58|85.01|84.51|84
1750915800000|2025-06-26 05:30:00|85.07|84.57|85.16|84.66|85.17|84.67|85.04|84.54|96
1750916100000|2025-06-26 05:35:00|85.15|84.65|84.99|84.49|85.2|84.7|84.96|84.46|90
1750916400000|2025-06-26 05:40:00|84.98|84.48|85.12|84.62|85.13|84.63|84.98|84.48|70
1750916700000|2025-06-26 05:45:00|85.11|84.61|85.22|84.72|85.23|84.73|85.08|84.58|87
1750917000000|2025-06-26 05:50:00|85.23|84.73|85.28|84.78|85.34|84.84|85.22|84.72|84
1750917300000|2025-06-26 05:55:00|85.27|84.77|85.37|84.87|85.37|84.87|85.2|84.7|70
1750917600000|2025-06-26 06:00:00|85.36|84.86|85.43|84.93|85.48|84.98|85.27|84.77|91
1750917900000|2025-06-26 06:05:00|85.42|84.92|85.5|85|85.53|85.03|85.42|84.92|88
1750918200000|2025-06-26 06:10:00|85.49|84.99|85.72|85.22|85.76|85.26|85.49|84.99|129
1750918500000|2025-06-26 06:15:00|85.71|85.21|85.66|85.16|85.77|85.27|85.64|85.14|72
1750918800000|2025-06-26 06:20:00|85.65|85.15|85.63|85.13|85.66|85.16|85.53|85.03|67
1750919100000|2025-06-26 06:25:00|85.62|85.12|85.66|85.16|85.7|85.2|85.62|85.12|98
1750919400000|2025-06-26 06:30:00|85.67|85.17|85.67|85.17|85.7|85.2|85.63|85.13|63
1750919700000|2025-06-26 06:35:00|85.68|85.18|85.58|85.08|85.72|85.22|85.54|85.04|59
1750920000000|2025-06-26 06:40:00|85.57|85.07|85.56|85.06|85.58|85.08|85.46|84.96|65
1750920300000|2025-06-26 06:45:00|85.57|85.07|85.66|85.16|85.66|85.16|85.55|85.05|67
1750920600000|2025-06-26 06:50:00|85.65|85.15|85.45|84.95|85.66|85.16|85.43|84.93|101
1750920900000|2025-06-26 06:55:00|85.46|84.96|85.62|85.12|85.64|85.14|85.41|84.91|93
1750921200000|2025-06-26 07:00:00|85.63|85.13|85.71|85.21|85.75|85.25|85.62|85.12|101
1750921500000|2025-06-26 07:05:00|85.72|85.22|85.75|85.25|85.78|85.28|85.66|85.16|123
1750921800000|2025-06-26 07:10:00|85.74|85.24|85.77|85.27|85.78|85.28|85.68|85.18|81
1750922100000|2025-06-26 07:15:00|85.78|85.28|85.82|85.32|85.87|85.37|85.71|85.21|122
1750922400000|2025-06-26 07:20:00|85.81|85.31|85.93|85.43|85.93|85.43|85.74|85.24|113
1750922700000|2025-06-26 07:25:00|85.94|85.44|85.88|85.38|85.94|85.44|85.85|85.35|53
1750923000000|2025-06-26 07:30:00|85.89|85.39|85.88|85.38|85.95|85.45|85.81|85.31|76
1750923300000|2025-06-26 07:35:00|85.89|85.39|85.97|85.47|85.99|85.49|85.86|85.36|83
1750923600000|2025-06-26 07:40:00|85.96|85.46|85.97|85.47|85.98|85.48|85.92|85.42|113
1750923900000|2025-06-26 07:45:00|85.96|85.46|85.83|85.33|86.01|85.51|85.76|85.26|96
1750924200000|2025-06-26 07:50:00|85.84|85.34|85.84|85.34|85.89|85.39|85.8|85.3|67
1750924500000|2025-06-26 07:55:00|85.82|85.32|85.78|85.28|85.82|85.32|85.71|85.21|84
1750924800000|2025-06-26 08:00:00|85.77|85.27|85.78|85.28|85.81|85.31|85.74|85.24|73
1750925100000|2025-06-26 08:05:00|85.77|85.27|85.89|85.39|85.94|85.44|85.76|85.26|93
1750925400000|2025-06-26 08:10:00|85.9|85.4|85.89|85.39|85.92|85.42|85.84|85.34|58
1750925700000|2025-06-26 08:15:00|85.9|85.4|85.97|85.47|86.03|85.53|85.85|85.35|137
1750926000000|2025-06-26 08:20:00|85.98|85.48|85.98|85.48|85.98|85.48|85.86|85.36|111
1750926300000|2025-06-26 08:25:00|85.97|85.47|86.02|85.52|86.02|85.52|85.95|85.45|44
1750926600000|2025-06-26 08:30:00|86.01|85.51|86.07|85.57|86.08|85.58|85.84|85.34|92
1750926900000|2025-06-26 08:35:00|86.08|85.58|86.08|85.58|86.21|85.71|86.08|85.58|81
1750927200000|2025-06-26 08:40:00|86.07|85.57|85.88|85.38|86.07|85.57|85.82|85.32|81
1750927500000|2025-06-26 08:45:00|85.89|85.39|85.87|85.37|85.94|85.44|85.78|85.28|77
1750927800000|2025-06-26 08:50:00|85.88|85.38|85.86|85.36|85.91|85.41|85.8|85.3|96
1750928100000|2025-06-26 08:55:00|85.85|85.35|85.72|85.22|85.85|85.35|85.72|85.22|49
1750928400000|2025-06-26 09:00:00|85.73|85.23|85.78|85.28|85.79|85.29|85.68|85.18|58
1750928700000|2025-06-26 09:05:00|85.79|85.29|85.53|85.03|85.87|85.37|85.49|84.99|178
1750929000000|2025-06-26 09:10:00|85.52|85.02|85.5|85|85.63|85.13|85.44|84.94|168
1750929300000|2025-06-26 09:15:00|85.51|85.01|85.79|85.29|85.8|85.3|85.51|85.01|86
1750929600000|2025-06-26 09:20:00|85.78|85.28|85.86|85.36|85.88|85.38|85.72|85.22|113
1750929900000|2025-06-26 09:25:00|85.87|85.37|85.77|85.27|85.91|85.41|85.71|85.21|113
1750930200000|2025-06-26 09:30:00|85.76|85.26|85.8|85.3|85.84|85.34|85.68|85.18|164
1750930500000|2025-06-26 09:35:00|85.81|85.31|85.86|85.36|85.91|85.41|85.74|85.24|140
1750930800000|2025-06-26 09:40:00|85.85|85.35|85.48|84.98|85.88|85.38|85.48|84.98|120
1750931100000|2025-06-26 09:45:00|85.47|84.97|85.46|84.96|85.52|85.02|85.29|84.79|165
1750931400000|2025-06-26 09:50:00|85.45|84.95|85.45|84.95|85.5|85|85.4|84.9|131
1750931700000|2025-06-26 09:55:00|85.46|84.96|85.45|84.95|85.47|84.97|85.4|84.9|101
1750932000000|2025-06-26 10:00:00|85.46|84.96|85.5|85|85.52|85.02|85.4|84.9|150
1750932300000|2025-06-26 10:05:00|85.51|85.01|85.65|85.15|85.69|85.19|85.51|85.01|140
1750932600000|2025-06-26 10:10:00|85.64|85.14|85.51|85.01|85.68|85.18|85.5|85|103
1750932900000|2025-06-26 10:15:00|85.5|85|85.39|84.89|85.51|85.01|85.31|84.81|91
1750933200000|2025-06-26 10:20:00|85.4|84.9|85.44|84.94|85.55|85.05|85.37|84.87|123
1750933500000|2025-06-26 10:25:00|85.45|84.95|85.65|85.15|85.65|85.15|85.44|84.94|100
1750933800000|2025-06-26 10:30:00|85.64|85.14|85.64|85.14|85.7|85.2|85.59|85.09|91
1750934100000|2025-06-26 10:35:00|85.63|85.13|85.51|85.01|85.65|85.15|85.49|84.99|73
1750934400000|2025-06-26 10:40:00|85.5|85|85.5|85|85.56|85.06|85.45|84.95|80
1750934700000|2025-06-26 10:45:00|85.51|85.01|85.55|85.05|85.56|85.06|85.42|84.92|135
1750935000000|2025-06-26 10:50:00|85.56|85.06|85.52|85.02|85.75|85.25|85.45|84.95|150
1750935300000|2025-06-26 10:55:00|85.53|85.03|85.62|85.12|85.68|85.18|85.52|85.02|145
1750935600000|2025-06-26 11:00:00|85.63|85.13|85.59|85.09|85.68|85.18|85.54|85.04|89
1750935900000|2025-06-26 11:05:00|85.6|85.1|85.54|85.04|85.62|85.12|85.51|85.01|112
1750936200000|2025-06-26 11:10:00|85.55|85.05|85.63|85.13|85.67|85.17|85.52|85.02|82
1750936500000|2025-06-26 11:15:00|85.62|85.12|85.46|84.96|85.62|85.12|85.46|84.96|136
1750936800000|2025-06-26 11:20:00|85.45|84.95|85.38|84.88|85.49|84.99|85.35|84.85|102
1750937100000|2025-06-26 11:25:00|85.37|84.87|85.33|84.83|85.46|84.96|85.31|84.81|115
1750937400000|2025-06-26 11:30:00|85.32|84.82|85.35|84.85|85.4|84.9|85.3|84.8|117
1750937700000|2025-06-26 11:35:00|85.36|84.86|85.32|84.82|85.38|84.88|85.3|84.8|72
1750938000000|2025-06-26 11:40:00|85.31|84.81|85.17|84.67|85.31|84.81|85.17|84.67|59
1750938300000|2025-06-26 11:45:00|85.18|84.68|85.28|84.78|85.36|84.86|85.17|84.67|119
1750938600000|2025-06-26 11:50:00|85.27|84.77|85.3|84.8|85.35|84.85|85.17|84.67|112
1750938900000|2025-06-26 11:55:00|85.29|84.79|85.19|84.69|85.29|84.79|85.17|84.67|78
1750939200000|2025-06-26 12:00:00|85.18|84.68|85.15|84.65|85.21|84.71|85.07|84.57|91
1750939500000|2025-06-26 12:05:00|85.16|84.66|85.11|84.61|85.28|84.78|85.07|84.57|111
1750939800000|2025-06-26 12:10:00|85.1|84.6|85.17|84.67|85.25|84.75|85.07|84.57|136
1750940100000|2025-06-26 12:15:00|85.16|84.66|85.17|84.67|85.3|84.8|85.14|84.64|108
1750940400000|2025-06-26 12:20:00|85.16|84.66|85.05|84.55|85.2|84.7|85.05|84.55|96
1750940700000|2025-06-26 12:25:00|85.06|84.56|85.21|84.71|85.27|84.77|85.04|84.54|159
1750941000000|2025-06-26 12:30:00|85.22|84.72|85.22|84.72|85.29|84.79|85.12|84.62|251
1750941300000|2025-06-26 12:35:00|85.23|84.73|85.12|84.62|85.3|84.8|85.09|84.59|189
1750941600000|2025-06-26 12:40:00|85.13|84.63|85.06|84.56|85.23|84.73|85.06|84.56|153
1750941900000|2025-06-26 12:45:00|85.07|84.57|84.84|84.34|85.08|84.58|84.84|84.34|127
1750942200000|2025-06-26 12:50:00|84.83|84.33|84.69|84.19|84.83|84.33|84.64|84.14|110
1750942500000|2025-06-26 12:55:00|84.68|84.18|84.74|84.24|84.78|84.28|84.67|84.17|99
1750942800000|2025-06-26 13:00:00|84.75|84.25|84.85|84.35|84.89|84.39|84.68|84.18|148
1750943100000|2025-06-26 13:05:00|84.84|84.34|84.66|84.16|84.87|84.37|84.62|84.12|173
1750943400000|2025-06-26 13:10:00|84.65|84.15|84.51|84.01|84.68|84.18|84.51|84.01|181
1750943700000|2025-06-26 13:15:00|84.52|84.02|84.63|84.13|84.69|84.19|84.52|84.02|161
1750944000000|2025-06-26 13:20:00|84.64|84.14|84.66|84.16|84.7|84.2|84.52|84.02|184
1750944300000|2025-06-26 13:25:00|84.67|84.17|84.67|84.17|84.75|84.25|84.56|84.06|153
1750944600000|2025-06-26 13:30:00|84.68|84.18|84.59|84.09|84.74|84.24|84.55|84.05|285
1750944900000|2025-06-26 13:35:00|84.58|84.08|84.71|84.21|84.71|84.21|84.47|83.97|228
1750945200000|2025-06-26 13:40:00|84.73|84.23|84.81|84.31|84.89|84.39|84.63|84.13|230
1750945500000|2025-06-26 13:45:00|84.8|84.3|84.49|83.99|84.9|84.4|84.48|83.98|201
1750945800000|2025-06-26 13:50:00|84.48|83.98|84.43|83.93|84.5|84|84.32|83.82|187
1750946100000|2025-06-26 13:55:00|84.42|83.92|84.45|83.95|84.54|84.04|84.32|83.82|126
1750946400000|2025-06-26 14:00:00|84.44|83.94|84.55|84.05|84.59|84.09|84.43|83.93|213
1750946700000|2025-06-26 14:05:00|84.56|84.06|84.21|83.71|84.57|84.07|84.2|83.7|178
1750947000000|2025-06-26 14:10:00|84.2|83.7|84.3|83.8|84.32|83.82|84.03|83.53|140
1750947300000|2025-06-26 14:15:00|84.29|83.79|84.23|83.73|84.44|83.94|84.17|83.67|200
1750947600000|2025-06-26 14:20:00|84.21|83.71|84.42|83.92|84.47|83.97|84.2|83.7|195
1750947900000|2025-06-26 14:25:00|84.41|83.91|84.63|84.13|84.69|84.19|84.41|83.91|161
1750948200000|2025-06-26 14:30:00|84.62|84.12|85.04|84.54|85.1|84.6|84.6|84.1|228
1750948500000|2025-06-26 14:35:00|85.03|84.53|84.97|84.47|85.23|84.73|84.95|84.45|193
1750948800000|2025-06-26 14:40:00|84.96|84.46|85.05|84.55|85.15|84.65|84.94|84.44|189
1750949100000|2025-06-26 14:45:00|85.03|84.53|85.28|84.78|85.29|84.79|85.01|84.51|211
1750949400000|2025-06-26 14:50:00|85.29|84.79|85.29|84.79|85.3|84.8|85.09|84.59|176
1750949700000|2025-06-26 14:55:00|85.26|84.76|85.39|84.89|85.42|84.92|85.21|84.71|173
1750950000000|2025-06-26 15:00:00|85.4|84.9|85.26|84.76|85.65|85.15|85.21|84.71|257
1750950300000|2025-06-26 15:05:00|85.25|84.75|85.31|84.81|85.35|84.85|85.1|84.6|242
1750950600000|2025-06-26 15:10:00|85.32|84.82|85.07|84.57|85.35|84.85|85.06|84.56|184
1750950900000|2025-06-26 15:15:00|85.06|84.56|85.13|84.63|85.19|84.69|85.06|84.56|159
1750951200000|2025-06-26 15:20:00|85.14|84.64|85.3|84.8|85.31|84.81|85.04|84.54|187
1750951500000|2025-06-26 15:25:00|85.29|84.79|84.65|84.15|85.29|84.79|84.6|84.1|234
1750951800000|2025-06-26 15:30:00|84.64|84.14|84.53|84.03|84.69|84.19|84.26|83.76|439
1750952100000|2025-06-26 15:35:00|84.54|84.04|84.75|84.25|84.81|84.31|84.49|83.99|238
1750952400000|2025-06-26 15:40:00|84.76|84.26|84.76|84.26|84.86|84.36|84.73|84.23|158
1750952700000|2025-06-26 15:45:00|84.77|84.27|84.85|84.35|84.95|84.45|84.77|84.27|124
1750953000000|2025-06-26 15:50:00|84.84|84.34|84.96|84.46|84.99|84.49|84.78|84.28|153
1750953300000|2025-06-26 15:55:00|84.97|84.47|85.03|84.53|85.09|84.59|84.92|84.42|139
1750953600000|2025-06-26 16:00:00|85.04|84.54|85.01|84.51|85.11|84.61|84.97|84.47|136
1750953900000|2025-06-26 16:05:00|85|84.5|84.91|84.41|85|84.5|84.81|84.31|103
1750954200000|2025-06-26 16:10:00|84.9|84.4|84.77|84.27|84.9|84.4|84.69|84.19|77
1750954500000|2025-06-26 16:15:00|84.78|84.28|84.57|84.07|84.83|84.33|84.57|84.07|135
1750954800000|2025-06-26 16:20:00|84.56|84.06|84.76|84.26|84.82|84.32|84.54|84.04|117
1750955100000|2025-06-26 16:25:00|84.77|84.27|84.62|84.12|84.79|84.29|84.58|84.08|128
1750955400000|2025-06-26 16:30:00|84.63|84.13|84.66|84.16|84.72|84.22|84.56|84.06|132
1750955700000|2025-06-26 16:35:00|84.67|84.17|84.55|84.05|84.68|84.18|84.55|84.05|102
1750956000000|2025-06-26 16:40:00|84.54|84.04|84.47|83.97|84.76|84.26|84.47|83.97|103
1750956300000|2025-06-26 16:45:00|84.48|83.98|84.39|83.89|84.5|84|84.34|83.84|107
1750956600000|2025-06-26 16:50:00|84.4|83.9|84.45|83.95|84.53|84.03|84.38|83.88|89
1750956900000|2025-06-26 16:55:00|84.44|83.94|84.46|83.96|84.52|84.02|84.42|83.92|102
1750957200000|2025-06-26 17:00:00|84.47|83.97|84.87|84.37|84.88|84.38|84.43|83.93|138
1750957500000|2025-06-26 17:05:00|84.86|84.36|84.69|84.19|84.91|84.41|84.65|84.15|145
1750957800000|2025-06-26 17:10:00|84.68|84.18|84.61|84.11|84.77|84.27|84.59|84.09|149
1750958100000|2025-06-26 17:15:00|84.62|84.12|84.71|84.21|84.79|84.29|84.61|84.11|132
1750958400000|2025-06-26 17:20:00|84.7|84.2|84.73|84.23|84.76|84.26|84.66|84.16|108
1750958700000|2025-06-26 17:25:00|84.74|84.24|84.79|84.29|84.86|84.36|84.73|84.23|84
1750959000000|2025-06-26 17:30:00|84.78|84.28|84.71|84.21|84.83|84.33|84.69|84.19|119
1750959300000|2025-06-26 17:35:00|84.72|84.22|84.68|84.18|84.77|84.27|84.68|84.18|143
1750959600000|2025-06-26 17:40:00|84.69|84.19|84.81|84.31|84.83|84.33|84.68|84.18|121
1750959900000|2025-06-26 17:45:00|84.82|84.32|84.81|84.31|84.84|84.34|84.66|84.16|111
1750960200000|2025-06-26 17:50:00|84.82|84.32|84.65|84.15|84.82|84.32|84.64|84.14|99
1750960500000|2025-06-26 17:55:00|84.64|84.14|84.51|84.01|84.64|84.14|84.48|83.98|144
1750960800000|2025-06-26 18:00:00|84.52|84.02|84.67|84.17|84.69|84.19|84.43|83.93|125
1750961100000|2025-06-26 18:05:00|84.68|84.18|84.74|84.24|84.81|84.31|84.68|84.18|135
1750961400000|2025-06-26 18:10:00|84.73|84.23|84.89|84.39|84.92|84.42|84.72|84.22|92
1750961700000|2025-06-26 18:15:00|84.87|84.37|84.8|84.3|84.9|84.4|84.77|84.27|112
1750962000000|2025-06-26 18:20:00|84.79|84.29|84.65|84.15|84.87|84.37|84.6|84.1|181
1750962300000|2025-06-26 18:25:00|84.64|84.14|84.47|83.97|84.66|84.16|84.42|83.92|249
1750962600000|2025-06-26 18:30:00|84.48|83.98|84.45|83.95|84.48|83.98|84.3|83.8|182
1750962900000|2025-06-26 18:35:00|84.44|83.94|84.38|83.88|84.49|83.99|84.34|83.84|186
1750963200000|2025-06-26 18:40:00|84.37|83.87|84.55|84.05|84.55|84.05|84.36|83.86|173
1750963500000|2025-06-26 18:45:00|84.54|84.04|84.53|84.03|84.66|84.16|84.43|83.93|118
1750963800000|2025-06-26 18:50:00|84.54|84.04|84.65|84.15|84.71|84.21|84.49|83.99|187
1750964100000|2025-06-26 18:55:00|84.66|84.16|84.65|84.15|84.71|84.21|84.62|84.12|112
1750964400000|2025-06-26 19:00:00|84.64|84.14|84.66|84.16|84.79|84.29|84.64|84.14|107
1750964700000|2025-06-26 19:05:00|84.65|84.15|84.65|84.15|84.67|84.17|84.59|84.09|105
1750965000000|2025-06-26 19:10:00|84.66|84.16|84.78|84.28|84.78|84.28|84.63|84.13|89
1750965300000|2025-06-26 19:15:00|84.79|84.29|84.92|84.42|84.92|84.42|84.78|84.28|98
1750965600000|2025-06-26 19:20:00|84.91|84.41|84.98|84.48|84.98|84.48|84.91|84.41|53
1750965900000|2025-06-26 19:25:00|84.99|84.49|84.99|84.49|85.01|84.51|84.96|84.46|49
1750966200000|2025-06-26 19:30:00|85|84.5|85.1|84.6|85.1|84.6|85|84.5|82
1750966500000|2025-06-26 19:35:00|85.11|84.61|85.22|84.72|85.28|84.78|85.1|84.6|84
1750966800000|2025-06-26 19:40:00|85.23|84.73|85.29|84.79|85.3|84.8|85.23|84.73|69
1750967100000|2025-06-26 19:45:00|85.3|84.8|85.38|84.88|85.39|84.89|85.28|84.78|75
1750967400000|2025-06-26 19:50:00|85.37|84.87|85.38|84.88|85.42|84.92|85.33|84.83|118
1750967700000|2025-06-26 19:55:00|85.37|84.87|85.26|84.76|85.49|84.99|85.26|84.76|135
1750968000000|2025-06-26 20:00:00|85.25|84.75|85.25|84.75|85.32|84.82|85.15|84.65|127
1750968300000|2025-06-26 20:05:00|85.26|84.76|85.56|85.06|85.57|85.07|85.25|84.75|123
1750968600000|2025-06-26 20:10:00|85.55|85.05|85.47|84.97|85.56|85.06|85.42|84.92|65
1750968900000|2025-06-26 20:15:00|85.48|84.98|85.46|84.96|85.58|85.08|85.44|84.94|114
1750969200000|2025-06-26 20:20:00|85.47|84.97|85.48|84.98|85.55|85.05|85.37|84.87|82
1750969500000|2025-06-26 20:25:00|85.49|84.99|85.54|85.04|85.64|85.14|85.46|84.96|93
1750969800000|2025-06-26 20:30:00|85.55|85.05|85.62|85.12|85.72|85.22|85.54|85.04|122
1750970100000|2025-06-26 20:35:00|85.64|85.14|85.66|85.16|85.71|85.21|85.61|85.11|115
1750970400000|2025-06-26 20:40:00|85.65|85.15|85.78|85.28|85.78|85.28|85.64|85.14|116
1750970700000|2025-06-26 20:45:00|85.76|85.26|85.58|85.08|85.77|85.27|85.53|85.03|102
1750971000000|2025-06-26 20:50:00|85.59|85.09|85.6|85.1|85.68|85.18|85.48|84.98|127
1750971300000|2025-06-26 20:55:00|85.59|85.09|85.52|85.02|85.62|85.12|85.52|85.02|82
1750971600000|2025-06-26 21:00:00|85.51|85.01|85.52|85.02|85.6|85.1|85.48|84.98|99
1750971900000|2025-06-26 21:05:00|85.51|85.01|85.31|84.81|85.54|85.04|85.31|84.81|51
1750972200000|2025-06-26 21:10:00|85.3|84.8|85.14|84.64|85.3|84.8|85.04|84.54|122
1750972500000|2025-06-26 21:15:00|85.13|84.63|85.29|84.79|85.3|84.8|85.09|84.59|129
1750972800000|2025-06-26 21:20:00|85.28|84.78|85.02|84.52|85.28|84.78|84.91|84.41|97
1750973100000|2025-06-26 21:25:00|85.01|84.51|85.21|84.71|85.26|84.76|84.99|84.49|67
1750973400000|2025-06-26 21:30:00|85.2|84.7|84.9|84.4|85.27|84.77|84.71|84.21|148
1750973700000|2025-06-26 21:35:00|84.87|84.37|84.97|84.47|84.97|84.47|84.58|84.08|181
1750974000000|2025-06-26 21:40:00|84.98|84.48|84.78|84.28|84.98|84.48|84.7|84.2|81
1750974300000|2025-06-26 21:45:00|84.75|84.25|84.85|84.35|84.86|84.36|84.63|84.13|67
1750974600000|2025-06-26 21:50:00|84.86|84.36|84.86|84.36|84.95|84.45|84.74|84.24|92
1750974900000|2025-06-26 21:55:00|84.87|84.37|84.88|84.38|84.91|84.41|84.75|84.25|81
1750975200000|2025-06-26 22:00:00|84.87|84.37|84.96|84.46|85.09|84.59|84.81|84.31|170
1750975500000|2025-06-26 22:05:00|84.97|84.47|84.9|84.4|84.98|84.48|84.85|84.35|113
1750975800000|2025-06-26 22:10:00|84.91|84.41|84.8|84.3|84.92|84.42|84.78|84.28|107
1750976100000|2025-06-26 22:15:00|84.79|84.29|84.73|84.23|84.84|84.34|84.73|84.23|77
1750976400000|2025-06-26 22:20:00|84.72|84.22|84.93|84.43|84.93|84.43|84.71|84.21|91
1750976700000|2025-06-26 22:25:00|84.94|84.44|84.84|84.34|84.97|84.47|84.84|84.34|78
1750977000000|2025-06-26 22:30:00|84.85|84.35|84.7|84.2|84.9|84.4|84.7|84.2|76
1750977300000|2025-06-26 22:35:00|84.71|84.21|84.66|84.16|84.71|84.21|84.59|84.09|75
1750977600000|2025-06-26 22:40:00|84.67|84.17|84.63|84.13|84.78|84.28|84.63|84.13|75
1750977900000|2025-06-26 22:45:00|84.64|84.14|84.67|84.17|84.76|84.26|84.64|84.14|72
1750978200000|2025-06-26 22:50:00|84.66|84.16|84.57|84.07|84.78|84.28|84.57|84.07|69
1750978500000|2025-06-26 22:55:00|84.58|84.08|84.6|84.1|84.69|84.19|84.56|84.06|64
1750978800000|2025-06-26 23:00:00|84.61|84.11|84.58|84.08|84.64|84.14|84.56|84.06|97
1750979100000|2025-06-26 23:05:00|84.57|84.07|84.41|83.91|84.58|84.08|84.39|83.89|112
1750979400000|2025-06-26 23:10:00|84.4|83.9|84.35|83.85|84.49|83.99|84.35|83.85|78
1750979700000|2025-06-26 23:15:00|84.36|83.86|84.39|83.89|84.48|83.98|84.36|83.86|65
1750980000000|2025-06-26 23:20:00|84.38|83.88|84.57|84.07|84.61|84.11|84.37|83.87|95
1750980300000|2025-06-26 23:25:00|84.58|84.08|84.56|84.06|84.6|84.1|84.5|84|77
1750980600000|2025-06-26 23:30:00|84.55|84.05|84.53|84.03|84.6|84.1|84.5|84|90
1750980900000|2025-06-26 23:35:00|84.54|84.04|84.63|84.13|84.64|84.14|84.54|84.04|73
1750981200000|2025-06-26 23:40:00|84.62|84.12|84.56|84.06|84.69|84.19|84.52|84.02|99
1750981500000|2025-06-26 23:45:00|84.55|84.05|84.57|84.07|84.6|84.1|84.51|84.01|101
1750981800000|2025-06-26 23:50:00|84.58|84.08|84.59|84.09|84.62|84.12|84.51|84.01|109
1750982100000|2025-06-26 23:55:00|84.58|84.08|84.55|84.05|84.58|84.08|84.5|84|65
1750982400000|2025-06-27 00:00:00|84.54|84.04|84.6|84.1|84.62|84.12|84.5|84|130
1750982700000|2025-06-27 00:05:00|84.62|84.12|84.7|84.2|84.71|84.21|84.6|84.1|143
1750983000000|2025-06-27 00:10:00|84.69|84.19|84.57|84.07|84.75|84.25|84.56|84.06|90
1750983300000|2025-06-27 00:15:00|84.58|84.08|84.57|84.07|84.71|84.21|84.57|84.07|98
1750983600000|2025-06-27 00:20:00|84.56|84.06|84.81|84.31|84.82|84.32|84.56|84.06|86
1750983900000|2025-06-27 00:25:00|84.8|84.3|84.83|84.33|84.85|84.35|84.73|84.23|85
1750984200000|2025-06-27 00:30:00|84.84|84.34|84.8|84.3|84.84|84.34|84.68|84.18|85
1750984500000|2025-06-27 00:35:00|84.79|84.29|84.86|84.36|84.88|84.38|84.71|84.21|104
1750984800000|2025-06-27 00:40:00|84.87|84.37|84.29|83.79|84.87|84.37|84.25|83.75|169
1750985100000|2025-06-27 00:45:00|84.26|83.76|84.22|83.72|84.38|83.88|84.22|83.72|104
1750985400000|2025-06-27 00:50:00|84.21|83.71|84.18|83.68|84.29|83.79|84.1|83.6|106
1750985700000|2025-06-27 00:55:00|84.17|83.67|84.14|83.64|84.22|83.72|84.13|83.63|148
1750986000000|2025-06-27 01:00:00|84.15|83.65|84.26|83.76|84.3|83.8|84.13|83.63|165
1750986300000|2025-06-27 01:05:00|84.27|83.77|83.99|83.49|84.27|83.77|83.87|83.37|166
1750986600000|2025-06-27 01:10:00|84.01|83.51|84.75|84.25|84.81|84.31|83.96|83.46|253
1750986900000|2025-06-27 01:15:00|84.77|84.27|84.61|84.11|84.85|84.35|84.57|84.07|194
1750987200000|2025-06-27 01:20:00|84.62|84.12|84.78|84.28|84.82|84.32|84.6|84.1|152
1750987500000|2025-06-27 01:25:00|84.79|84.29|84.74|84.24|84.87|84.37|84.72|84.22|112
1750987800000|2025-06-27 01:30:00|84.75|84.25|84.9|84.4|84.91|84.41|84.7|84.2|105
1750988100000|2025-06-27 01:35:00|84.91|84.41|85.1|84.6|85.12|84.62|84.91|84.41|122
1750988400000|2025-06-27 01:40:00|85.09|84.59|85.17|84.67|85.21|84.71|85.08|84.58|182
1750988700000|2025-06-27 01:45:00|85.16|84.66|85.25|84.75|85.31|84.81|85.11|84.61|93
1750989000000|2025-06-27 01:50:00|85.26|84.76|85.31|84.81|85.4|84.9|85.25|84.75|85
1750989300000|2025-06-27 01:55:00|85.32|84.82|85.31|84.81|85.32|84.82|85.21|84.71|60
1750989600000|2025-06-27 02:00:00|85.3|84.8|85.4|84.9|85.4|84.9|85.25|84.75|103
1750989900000|2025-06-27 02:05:00|85.41|84.91|85.69|85.19|85.72|85.22|85.4|84.9|111
1750990200000|2025-06-27 02:10:00|85.7|85.2|85.73|85.23|85.74|85.24|85.62|85.12|67
1750990500000|2025-06-27 02:15:00|85.74|85.24|85.72|85.22|85.8|85.3|85.71|85.21|106
1750990800000|2025-06-27 02:20:00|85.73|85.23|85.9|85.4|85.92|85.42|85.73|85.23|123
1750991100000|2025-06-27 02:25:00|85.91|85.41|85.78|85.28|85.91|85.41|85.76|85.26|81
1750991400000|2025-06-27 02:30:00|85.81|85.31|85.58|85.08|85.84|85.34|85.56|85.06|118
1750991700000|2025-06-27 02:35:00|85.57|85.07|85.42|84.92|85.61|85.11|85.38|84.88|108
1750992000000|2025-06-27 02:40:00|85.41|84.91|85.47|84.97|85.56|85.06|85.36|84.86|132
1750992300000|2025-06-27 02:45:00|85.48|84.98|85.43|84.93|85.55|85.05|85.42|84.92|110
1750992600000|2025-06-27 02:50:00|85.42|84.92|85.28|84.78|85.43|84.93|85.28|84.78|76
1750992900000|2025-06-27 02:55:00|85.27|84.77|85.32|84.82|85.34|84.84|85.27|84.77|51
1750993200000|2025-06-27 03:00:00|85.33|84.83|85.48|84.98|85.53|85.03|85.3|84.8|154
1750993500000|2025-06-27 03:05:00|85.47|84.97|85.51|85.01|85.52|85.02|85.42|84.92|129
1750993800000|2025-06-27 03:10:00|85.52|85.02|85.16|84.66|85.52|85.02|85.16|84.66|114
1750994100000|2025-06-27 03:15:00|85.17|84.67|85.44|84.94|85.47|84.97|85.16|84.66|124
1750994400000|2025-06-27 03:20:00|85.43|84.93|85.78|85.28|85.79|85.29|85.42|84.92|112
1750994700000|2025-06-27 03:25:00|85.77|85.27|85.68|85.18|85.77|85.27|85.66|85.16|79
1750995000000|2025-06-27 03:30:00|85.67|85.17|85.74|85.24|85.83|85.33|85.66|85.16|101
1750995300000|2025-06-27 03:35:00|85.73|85.23|85.78|85.28|85.78|85.28|85.69|85.19|75
1750995600000|2025-06-27 03:40:00|85.77|85.27|85.69|85.19|85.78|85.28|85.67|85.17|84
1750995900000|2025-06-27 03:45:00|85.68|85.18|85.68|85.18|85.76|85.26|85.65|85.15|75
1750996200000|2025-06-27 03:50:00|85.69|85.19|85.67|85.17|85.76|85.26|85.66|85.16|93
1750996500000|2025-06-27 03:55:00|85.68|85.18|85.65|85.15|85.73|85.23|85.63|85.13|116
1750996800000|2025-06-27 04:00:00|85.66|85.16|85.62|85.12|85.66|85.16|85.58|85.08|49
1750997100000|2025-06-27 04:05:00|85.63|85.13|85.59|85.09|85.69|85.19|85.58|85.08|83
1750997400000|2025-06-27 04:10:00|85.6|85.1|85.51|85.01|85.6|85.1|85.49|84.99|55
1750997700000|2025-06-27 04:15:00|85.5|85|85.42|84.92|85.5|85|85.41|84.91|88
1750998000000|2025-06-27 04:20:00|85.43|84.93|85.52|85.02|85.58|85.08|85.43|84.93|144
1750998300000|2025-06-27 04:25:00|85.53|85.03|85.58|85.08|85.64|85.14|85.52|85.02|98
1750998600000|2025-06-27 04:30:00|85.59|85.09|85.57|85.07|85.62|85.12|85.55|85.05|66
1750998900000|2025-06-27 04:35:00|85.58|85.08|85.57|85.07|85.66|85.16|85.55|85.05|123
1750999200000|2025-06-27 04:40:00|85.58|85.08|85.63|85.13|85.67|85.17|85.54|85.04|90
1750999500000|2025-06-27 04:45:00|85.64|85.14|85.79|85.29|85.8|85.3|85.64|85.14|68
1750999800000|2025-06-27 04:50:00|85.8|85.3|85.74|85.24|85.85|85.35|85.68|85.18|98
1751000100000|2025-06-27 04:55:00|85.75|85.25|85.7|85.2|85.75|85.25|85.67|85.17|95
1751000400000|2025-06-27 05:00:00|85.71|85.21|85.64|85.14|85.74|85.24|85.63|85.13|124
1751000700000|2025-06-27 05:05:00|85.63|85.13|85.55|85.05|85.64|85.14|85.52|85.02|23
1751001000000|2025-06-27 05:10:00|85.54|85.04|85.6|85.1|85.73|85.23|85.53|85.03|108
1751001300000|2025-06-27 05:15:00|85.59|85.09|85.36|84.86|85.6|85.1|85.34|84.84|83
1751001600000|2025-06-27 05:20:00|85.37|84.87|85.31|84.81|85.38|84.88|85.25|84.75|166
1751001900000|2025-06-27 05:25:00|85.32|84.82|85.24|84.74|85.35|84.85|85.24|84.74|76
1751002200000|2025-06-27 05:30:00|85.25|84.75|85.11|84.61|85.25|84.75|85.11|84.61|43
1751002500000|2025-06-27 05:35:00|85.12|84.62|85.18|84.68|85.24|84.74|85.11|84.61|113
1751002800000|2025-06-27 05:40:00|85.17|84.67|85.13|84.63|85.2|84.7|85.11|84.61|76
1751003100000|2025-06-27 05:45:00|85.14|84.64|85.16|84.66|85.24|84.74|85.13|84.63|74
1751003400000|2025-06-27 05:50:00|85.17|84.67|85.13|84.63|85.26|84.76|85.12|84.62|91
1751003700000|2025-06-27 05:55:00|85.12|84.62|85.05|84.55|85.12|84.62|85|84.5|77
1751004000000|2025-06-27 06:00:00|85.04|84.54|85.03|84.53|85.07|84.57|84.96|84.46|100
1751004300000|2025-06-27 06:05:00|85.02|84.52|85|84.5|85.1|84.6|84.95|84.45|120
1751004600000|2025-06-27 06:10:00|84.98|84.48|85.17|84.67|85.17|84.67|84.98|84.48|164
1751004900000|2025-06-27 06:15:00|85.16|84.66|85.24|84.74|85.25|84.75|85.09|84.59|125
1751005200000|2025-06-27 06:20:00|85.23|84.73|85.2|84.7|85.27|84.77|85.17|84.67|110
1751005500000|2025-06-27 06:25:00|85.21|84.71|85.18|84.68|85.22|84.72|85.1|84.6|85
1751005800000|2025-06-27 06:30:00|85.17|84.67|85.34|84.84|85.34|84.84|85.12|84.62|99
1751006100000|2025-06-27 06:35:00|85.33|84.83|85.34|84.84|85.49|84.99|85.32|84.82|112
1751006400000|2025-06-27 06:40:00|85.35|84.85|85.38|84.88|85.39|84.89|85.31|84.81|100
1751006700000|2025-06-27 06:45:00|85.37|84.87|85.42|84.92|85.45|84.95|85.27|84.77|127
1751007000000|2025-06-27 06:50:00|85.41|84.91|85.44|84.94|85.49|84.99|85.3|84.8|130
1751007300000|2025-06-27 06:55:00|85.45|84.95|85.38|84.88|85.45|84.95|85.31|84.81|82
1751007600000|2025-06-27 07:00:00|85.37|84.87|85.27|84.77|85.43|84.93|85.27|84.77|125
1751007900000|2025-06-27 07:05:00|85.26|84.76|85.3|84.8|85.31|84.81|85.2|84.7|77
1751008200000|2025-06-27 07:10:00|85.29|84.79|85.4|84.9|85.42|84.92|85.26|84.76|120
1751008500000|2025-06-27 07:15:00|85.41|84.91|85.47|84.97|85.47|84.97|85.35|84.85|108
1751008800000|2025-06-27 07:20:00|85.48|84.98|85.35|84.85|85.56|85.06|85.35|84.85|112
1751009100000|2025-06-27 07:25:00|85.34|84.84|85.31|84.81|85.39|84.89|85.27|84.77|122
1751009400000|2025-06-27 07:30:00|85.3|84.8|85.21|84.71|85.31|84.81|85.19|84.69|65
1751009700000|2025-06-27 07:35:00|85.22|84.72|85.09|84.59|85.27|84.77|85.09|84.59|63
1751010000000|2025-06-27 07:40:00|85.08|84.58|85.03|84.53|85.1|84.6|84.98|84.48|90
1751010300000|2025-06-27 07:45:00|85.02|84.52|84.96|84.46|85.04|84.54|84.96|84.46|89
1751010600000|2025-06-27 07:50:00|84.97|84.47|84.85|84.35|85.06|84.56|84.85|84.35|67
1751010900000|2025-06-27 07:55:00|84.86|84.36|84.94|84.44|84.99|84.49|84.86|84.36|112
1751011200000|2025-06-27 08:00:00|84.95|84.45|84.95|84.45|85.06|84.56|84.95|84.45|137
1751011500000|2025-06-27 08:05:00|84.96|84.46|84.9|84.4|85.01|84.51|84.88|84.38|129
1751011800000|2025-06-27 08:10:00|84.91|84.41|84.98|84.48|85.02|84.52|84.82|84.32|124
1751012100000|2025-06-27 08:15:00|84.96|84.46|85|84.5|85.03|84.53|84.93|84.43|139
1751012400000|2025-06-27 08:20:00|85.01|84.51|84.99|84.49|85.02|84.52|84.9|84.4|132
1751012700000|2025-06-27 08:25:00|85|84.5|84.95|84.45|85.05|84.55|84.94|84.44|145
1751013000000|2025-06-27 08:30:00|84.94|84.44|84.93|84.43|85.05|84.55|84.92|84.42|125
1751013300000|2025-06-27 08:35:00|84.94|84.44|84.97|84.47|85.1|84.6|84.94|84.44|125
1751013600000|2025-06-27 08:40:00|84.96|84.46|84.99|84.49|85|84.5|84.93|84.43|89
1751013900000|2025-06-27 08:45:00|85|84.5|84.96|84.46|85.1|84.6|84.94|84.44|154
1751014200000|2025-06-27 08:50:00|84.97|84.47|84.76|84.26|85|84.5|84.76|84.26|109
1751014500000|2025-06-27 08:55:00|84.75|84.25|84.83|84.33|84.85|84.35|84.57|84.07|155
1751014800000|2025-06-27 09:00:00|84.82|84.32|84.67|84.17|84.89|84.39|84.59|84.09|144
1751015100000|2025-06-27 09:05:00|84.66|84.16|84.59|84.09|84.69|84.19|84.52|84.02|134
1751015400000|2025-06-27 09:10:00|84.58|84.08|84.55|84.05|84.58|84.08|84.48|83.98|79
1751015700000|2025-06-27 09:15:00|84.56|84.06|84.69|84.19|84.79|84.29|84.54|84.04|134
1751016000000|2025-06-27 09:20:00|84.68|84.18|84.63|84.13|84.69|84.19|84.6|84.1|72
1751016300000|2025-06-27 09:25:00|84.64|84.14|84.53|84.03|84.7|84.2|84.52|84.02|63
1751016600000|2025-06-27 09:30:00|84.54|84.04|84.8|84.3|84.83|84.33|84.54|84.04|153
1751016900000|2025-06-27 09:35:00|84.79|84.29|84.74|84.24|84.8|84.3|84.67|84.17|87
1751017200000|2025-06-27 09:40:00|84.72|84.22|84.77|84.27|84.79|84.29|84.67|84.17|67
1751017500000|2025-06-27 09:45:00|84.78|84.28|84.8|84.3|84.8|84.3|84.68|84.18|101
1751017800000|2025-06-27 09:50:00|84.79|84.29|84.73|84.23|84.85|84.35|84.68|84.18|103
1751018100000|2025-06-27 09:55:00|84.74|84.24|84.85|84.35|84.88|84.38|84.73|84.23|82
1751018400000|2025-06-27 10:00:00|84.84|84.34|84.7|84.2|84.84|84.34|84.69|84.19|86
1751018700000|2025-06-27 10:05:00|84.69|84.19|84.84|84.34|84.84|84.34|84.66|84.16|92
1751019000000|2025-06-27 10:10:00|84.85|84.35|84.73|84.23|84.86|84.36|84.66|84.16|122
1751019300000|2025-06-27 10:15:00|84.74|84.24|84.82|84.32|84.86|84.36|84.73|84.23|74
1751019600000|2025-06-27 10:20:00|84.83|84.33|84.9|84.4|84.9|84.4|84.83|84.33|54
1751019900000|2025-06-27 10:25:00|84.91|84.41|84.85|84.35|84.91|84.41|84.77|84.27|94
1751020200000|2025-06-27 10:30:00|84.86|84.36|84.85|84.35|84.96|84.46|84.82|84.32|120
1751020500000|2025-06-27 10:35:00|84.86|84.36|84.88|84.38|84.92|84.42|84.83|84.33|61
1751020800000|2025-06-27 10:40:00|84.87|84.37|84.85|84.35|84.87|84.37|84.81|84.31|71
1751021100000|2025-06-27 10:45:00|84.86|84.36|84.84|84.34|84.93|84.43|84.83|84.33|86
1751021400000|2025-06-27 10:50:00|84.85|84.35|84.87|84.37|84.89|84.39|84.77|84.27|87
1751021700000|2025-06-27 10:55:00|84.86|84.36|84.78|84.28|84.86|84.36|84.75|84.25|70
1751022000000|2025-06-27 11:00:00|84.79|84.29|84.87|84.37|84.88|84.38|84.78|84.28|68
1751022300000|2025-06-27 11:05:00|84.88|84.38|84.88|84.38|84.91|84.41|84.81|84.31|77
1751022600000|2025-06-27 11:10:00|84.89|84.39|84.85|84.35|84.93|84.43|84.85|84.35|67
1751022900000|2025-06-27 11:15:00|84.84|84.34|84.79|84.29|84.87|84.37|84.79|84.29|62
1751023200000|2025-06-27 11:20:00|84.81|84.31|84.64|84.14|84.84|84.34|84.6|84.1|69
1751023500000|2025-06-27 11:25:00|84.65|84.15|84.55|84.05|84.66|84.16|84.55|84.05|62
1751023800000|2025-06-27 11:30:00|84.54|84.04|84.67|84.17|84.67|84.17|84.54|84.04|41
1751024100000|2025-06-27 11:35:00|84.68|84.18|84.58|84.08|84.69|84.19|84.58|84.08|71
1751024400000|2025-06-27 11:40:00|84.57|84.07|84.61|84.11|84.61|84.11|84.55|84.05|47
1751024700000|2025-06-27 11:45:00|84.6|84.1|84.58|84.08|84.6|84.1|84.53|84.03|56
1751025000000|2025-06-27 11:50:00|84.59|84.09|84.61|84.11|84.62|84.12|84.56|84.06|60
1751025300000|2025-06-27 11:55:00|84.6|84.1|84.67|84.17|84.69|84.19|84.6|84.1|58
1751025600000|2025-06-27 12:00:00|84.66|84.16|84.64|84.14|84.71|84.21|84.62|84.12|73
1751025900000|2025-06-27 12:05:00|84.65|84.15|84.71|84.21|84.74|84.24|84.65|84.15|68
1751026200000|2025-06-27 12:10:00|84.7|84.2|84.68|84.18|84.72|84.22|84.63|84.13|69
1751026500000|2025-06-27 12:15:00|84.67|84.17|84.75|84.25|84.76|84.26|84.63|84.13|82
1751026800000|2025-06-27 12:20:00|84.76|84.26|84.92|84.42|84.93|84.43|84.76|84.26|77
1751027100000|2025-06-27 12:25:00|84.93|84.43|84.93|84.43|84.97|84.47|84.89|84.39|84
1751027400000|2025-06-27 12:30:00|84.92|84.42|84.66|84.16|84.92|84.42|84.51|84.01|275
1751027700000|2025-06-27 12:35:00|84.65|84.15|84.53|84.03|84.76|84.26|84.53|84.03|144
1751028000000|2025-06-27 12:40:00|84.54|84.04|84.48|83.98|84.59|84.09|84.43|83.93|106
1751028300000|2025-06-27 12:45:00|84.49|83.99|84.42|83.92|84.57|84.07|84.4|83.9|173
1751028600000|2025-06-27 12:50:00|84.43|83.93|84.35|83.85|84.49|83.99|84.34|83.84|123
1751028900000|2025-06-27 12:55:00|84.34|83.84|84.3|83.8|84.37|83.87|84.21|83.71|141
1751029200000|2025-06-27 13:00:00|84.29|83.79|84.34|83.84|84.37|83.87|84.26|83.76|125
1751029500000|2025-06-27 13:05:00|84.33|83.83|84.42|83.92|84.42|83.92|84.27|83.77|108
1751029800000|2025-06-27 13:10:00|84.43|83.93|84.43|83.93|84.46|83.96|84.42|83.92|48
1751030100000|2025-06-27 13:15:00|84.44|83.94|84.38|83.88|84.48|83.98|84.34|83.84|57
1751030400000|2025-06-27 13:20:00|84.39|83.89|84.24|83.74|84.4|83.9|84.23|83.73|66
1751030700000|2025-06-27 13:25:00|84.23|83.73|84.17|83.67|84.28|83.78|84.11|83.61|104
1751031000000|2025-06-27 13:30:00|84.16|83.66|84.22|83.72|84.29|83.79|84.07|83.57|184
1751031300000|2025-06-27 13:35:00|84.23|83.73|84.28|83.78|84.4|83.9|84.17|83.67|162
1751031600000|2025-06-27 13:40:00|84.31|83.81|84.2|83.7|84.31|83.81|84.17|83.67|166
1751031900000|2025-06-27 13:45:00|84.19|83.69|83.95|83.45|84.25|83.75|83.88|83.38|217
1751032200000|2025-06-27 13:50:00|83.96|83.46|83.89|83.39|84.12|83.62|83.75|83.25|223
1751032500000|2025-06-27 13:55:00|83.9|83.4|84.13|83.63|84.28|83.78|83.87|83.37|201
1751032800000|2025-06-27 14:00:00|84.14|83.64|84.33|83.83|84.33|83.83|84.02|83.52|256
1751033100000|2025-06-27 14:05:00|84.32|83.82|84.3|83.8|84.47|83.97|84.22|83.72|289
1751033400000|2025-06-27 14:10:00|84.29|83.79|84.02|83.52|84.37|83.87|84|83.5|217
1751033700000|2025-06-27 14:15:00|84.03|83.53|83.88|83.38|84.07|83.57|83.83|83.33|127
1751034000000|2025-06-27 14:20:00|83.89|83.39|83.84|83.34|84.03|83.53|83.84|83.34|200
1751034300000|2025-06-27 14:25:00|83.83|83.33|83.69|83.19|83.97|83.47|83.65|83.15|182
1751034600000|2025-06-27 14:30:00|83.71|83.21|83.64|83.14|83.79|83.29|83.63|83.13|240
1751034900000|2025-06-27 14:35:00|83.63|83.13|83.71|83.21|84|83.5|83.6|83.1|231
1751035200000|2025-06-27 14:40:00|83.7|83.2|83.84|83.34|83.84|83.34|83.63|83.13|171
1751035500000|2025-06-27 14:45:00|83.85|83.35|83.91|83.41|83.93|83.43|83.83|83.33|194
1751035800000|2025-06-27 14:50:00|83.92|83.42|83.83|83.33|83.94|83.44|83.69|83.19|189
1751036100000|2025-06-27 14:55:00|83.82|83.32|83.77|83.27|83.83|83.33|83.68|83.18|123
1751036400000|2025-06-27 15:00:00|83.76|83.26|83.68|83.18|83.81|83.31|83.67|83.17|146
1751036700000|2025-06-27 15:05:00|83.7|83.2|83.82|83.32|83.9|83.4|83.68|83.18|281
1751037000000|2025-06-27 15:10:00|83.83|83.33|83.89|83.39|83.96|83.46|83.76|83.26|148
1751037300000|2025-06-27 15:15:00|83.9|83.4|84.02|83.52|84.02|83.52|83.78|83.28|268
1751037600000|2025-06-27 15:20:00|84.01|83.51|84.01|83.51|84.09|83.59|83.94|83.44|213
1751037900000|2025-06-27 15:25:00|84.02|83.52|84.13|83.63|84.15|83.65|84.01|83.51|168
1751038200000|2025-06-27 15:30:00|84.14|83.64|84.06|83.56|84.19|83.69|84.05|83.55|196
1751038500000|2025-06-27 15:35:00|84.07|83.57|84.34|83.84|84.34|83.84|84.07|83.57|150
1751038800000|2025-06-27 15:40:00|84.35|83.85|84.6|84.1|84.66|84.16|84.33|83.83|243
1751039100000|2025-06-27 15:45:00|84.61|84.11|84.53|84.03|84.62|84.12|84.45|83.95|184
1751039400000|2025-06-27 15:50:00|84.51|84.01|84.7|84.2|84.7|84.2|84.5|84|242
1751039700000|2025-06-27 15:55:00|84.69|84.19|84.57|84.07|84.71|84.21|84.55|84.05|167
1751040000000|2025-06-27 16:00:00|84.58|84.08|84.52|84.02|84.6|84.1|84.42|83.92|171
1751040300000|2025-06-27 16:05:00|84.53|84.03|84.54|84.04|84.67|84.17|84.51|84.01|192
1751040600000|2025-06-27 16:10:00|84.55|84.05|84.44|83.94|84.55|84.05|84.42|83.92|100
1751040900000|2025-06-27 16:15:00|84.43|83.93|84.49|83.99|84.52|84.02|84.32|83.82|138
1751041200000|2025-06-27 16:20:00|84.48|83.98|84.44|83.94|84.52|84.02|84.39|83.89|157
1751041500000|2025-06-27 16:25:00|84.43|83.93|84.69|84.19|84.69|84.19|84.43|83.93|166
1751041800000|2025-06-27 16:30:00|84.68|84.18|85.21|84.71|85.23|84.73|84.67|84.17|176
1751042100000|2025-06-27 16:35:00|85.2|84.7|85.02|84.52|85.24|84.74|84.99|84.49|227
1751042400000|2025-06-27 16:40:00|85.01|84.51|84.82|84.32|85.01|84.51|84.81|84.31|132
1751042700000|2025-06-27 16:45:00|84.83|84.33|84.87|84.37|84.9|84.4|84.71|84.21|137
1751043000000|2025-06-27 16:50:00|84.88|84.38|84.79|84.29|84.88|84.38|84.75|84.25|143
1751043300000|2025-06-27 16:55:00|84.77|84.27|84.8|84.3|84.89|84.39|84.73|84.23|138
1751043600000|2025-06-27 17:00:00|84.81|84.31|84.59|84.09|84.86|84.36|84.59|84.09|155
1751043900000|2025-06-27 17:05:00|84.6|84.1|84.62|84.12|84.63|84.13|84.46|83.96|148
1751044200000|2025-06-27 17:10:00|84.63|84.13|84.51|84.01|84.65|84.15|84.5|84|114
1751044500000|2025-06-27 17:15:00|84.52|84.02|84.55|84.05|84.65|84.15|84.5|84|87
1751044800000|2025-06-27 17:20:00|84.54|84.04|84.55|84.05|84.62|84.12|84.49|83.99|140
1751045100000|2025-06-27 17:25:00|84.56|84.06|84.27|83.77|84.58|84.08|84.25|83.75|162
1751045400000|2025-06-27 17:30:00|84.26|83.76|84.31|83.81|84.31|83.81|84.12|83.62|175
1751045700000|2025-06-27 17:35:00|84.3|83.8|84.3|83.8|84.31|83.81|84.2|83.7|162
1751046000000|2025-06-27 17:40:00|84.29|83.79|84.04|83.54|84.29|83.79|84.03|83.53|201
1751046300000|2025-06-27 17:45:00|84.02|83.52|83.74|83.24|84.04|83.54|83.72|83.22|273
1751046600000|2025-06-27 17:50:00|83.75|83.25|83.84|83.34|83.91|83.41|83.69|83.19|177
1751046900000|2025-06-27 17:55:00|83.85|83.35|83.81|83.31|83.87|83.37|83.56|83.06|189
1751047200000|2025-06-27 18:00:00|83.8|83.3|83.77|83.27|83.97|83.47|83.68|83.18|182
1751047500000|2025-06-27 18:05:00|83.78|83.28|83.86|83.36|83.89|83.39|83.78|83.28|155
1751047800000|2025-06-27 18:10:00|83.87|83.37|83.84|83.34|83.97|83.47|83.82|83.32|173
1751048100000|2025-06-27 18:15:00|83.85|83.35|83.59|83.09|83.97|83.47|83.59|83.09|200
1751048400000|2025-06-27 18:20:00|83.6|83.1|83.81|83.31|83.87|83.37|83.55|83.05|188
1751048700000|2025-06-27 18:25:00|83.8|83.3|83.62|83.12|83.83|83.33|83.59|83.09|147
1751049000000|2025-06-27 18:30:00|83.63|83.13|83.68|83.18|83.75|83.25|83.48|82.98|229
1751049300000|2025-06-27 18:35:00|83.67|83.17|83.52|83.02|83.73|83.23|83.51|83.01|247
1751049600000|2025-06-27 18:40:00|83.51|83.01|83.54|83.04|83.62|83.12|83.48|82.98|233
1751049900000|2025-06-27 18:45:00|83.53|83.03|83.47|82.97|83.65|83.15|83.47|82.97|255
1751050200000|2025-06-27 18:50:00|83.48|82.98|83.59|83.09|83.68|83.18|83.46|82.96|250
1751050500000|2025-06-27 18:55:00|83.6|83.1|83.75|83.25|83.75|83.25|83.5|83|173
1751050800000|2025-06-27 19:00:00|83.74|83.24|83.85|83.35|83.85|83.35|83.66|83.16|191
1751051100000|2025-06-27 19:05:00|83.84|83.34|84.01|83.51|84.04|83.54|83.84|83.34|144
1751051400000|2025-06-27 19:10:00|84.02|83.52|84|83.5|84.08|83.58|83.88|83.38|160
1751051700000|2025-06-27 19:15:00|84.01|83.51|84.04|83.54|84.05|83.55|83.94|83.44|110
1751052000000|2025-06-27 19:20:00|84.03|83.53|84.19|83.69|84.25|83.75|84.03|83.53|141
1751052300000|2025-06-27 19:25:00|84.18|83.68|84.23|83.73|84.26|83.76|84.13|83.63|84
1751052600000|2025-06-27 19:30:00|84.22|83.72|84.19|83.69|84.25|83.75|84.16|83.66|118
1751052900000|2025-06-27 19:35:00|84.2|83.7|84.22|83.72|84.3|83.8|84.19|83.69|64
1751053200000|2025-06-27 19:40:00|84.21|83.71|84.3|83.8|84.3|83.8|84.19|83.69|105
1751053500000|2025-06-27 19:45:00|84.29|83.79|84.38|83.88|84.45|83.95|84.28|83.78|125
1751053800000|2025-06-27 19:50:00|84.37|83.87|84.44|83.94|84.44|83.94|84.37|83.87|76
1751054100000|2025-06-27 19:55:00|84.43|83.93|84.39|83.89|84.5|84|84.37|83.87|86
1751054400000|2025-06-27 20:00:00|84.38|83.88|84.46|83.96|84.47|83.97|84.3|83.8|136
1751054700000|2025-06-27 20:05:00|84.47|83.97|84.52|84.02|84.59|84.09|84.47|83.97|93
1751055000000|2025-06-27 20:10:00|84.51|84.01|84.53|84.03|84.62|84.12|84.48|83.98|58
1751055300000|2025-06-27 20:15:00|84.52|84.02|84.62|84.12|84.63|84.13|84.51|84.01|49
1751055600000|2025-06-27 20:20:00|84.61|84.11|84.69|84.19|84.69|84.19|84.59|84.09|44
1751055900000|2025-06-27 20:25:00|84.68|84.18|84.71|84.21|84.73|84.23|84.63|84.13|45
1751056200000|2025-06-27 20:30:00|84.72|84.22|84.83|84.33|84.84|84.34|84.71|84.21|64
1751056500000|2025-06-27 20:35:00|84.85|84.35|84.91|84.41|84.95|84.45|84.81|84.31|81
1751056800000|2025-06-27 20:40:00|84.9|84.4|84.93|84.43|84.94|84.44|84.85|84.35|37
1751057100000|2025-06-27 20:45:00|84.92|84.42|84.92|84.42|84.99|84.49|84.9|84.4|49
1751057400000|2025-06-27 20:50:00|84.93|84.43|84.87|84.37|84.96|84.46|84.84|84.34|53
1751057700000|2025-06-27 20:55:00|84.86|84.36|84.95|84.45|84.97|84.47|84.79|84.29|68
1751094000000|2025-06-28 07:00:00|85.81|85.31|85.83|85.33|85.83|85.33|85.78|85.28|94
1751094300000|2025-06-28 07:05:00|85.81|85.31|85.76|85.26|85.82|85.32|85.72|85.22|47
1751094600000|2025-06-28 07:10:00|85.75|85.25|85.68|85.18|85.75|85.25|85.68|85.18|111
1751094900000|2025-06-28 07:15:00|85.67|85.17|85.62|85.12|85.67|85.17|85.58|85.08|65
1751095200000|2025-06-28 07:20:00|85.61|85.11|85.73|85.23|85.73|85.23|85.6|85.1|116
1751095500000|2025-06-28 07:25:00|85.72|85.22|85.73|85.23|85.75|85.25|85.71|85.21|118
1751095800000|2025-06-28 07:30:00|85.72|85.22|85.73|85.23|85.75|85.25|85.66|85.16|91
1751096100000|2025-06-28 07:35:00|85.72|85.22|85.75|85.25|85.76|85.26|85.71|85.21|143
1751096400000|2025-06-28 07:40:00|85.74|85.24|85.73|85.23|85.74|85.24|85.72|85.22|63
1751096700000|2025-06-28 07:45:00|85.72|85.22|85.68|85.18|85.74|85.24|85.67|85.17|109
1751097000000|2025-06-28 07:50:00|85.67|85.17|85.64|85.14|85.68|85.18|85.62|85.12|55
1751097300000|2025-06-28 07:55:00|85.65|85.15|85.64|85.14|85.75|85.25|85.64|85.14|85
1751097600000|2025-06-28 08:00:00|85.65|85.15|85.64|85.14|85.71|85.21|85.64|85.14|42
1751097900000|2025-06-28 08:05:00|85.63|85.13|85.62|85.12|85.68|85.18|85.58|85.08|111
1751098200000|2025-06-28 08:10:00|85.63|85.13|85.57|85.07|85.66|85.16|85.56|85.06|60
1751098500000|2025-06-28 08:15:00|85.58|85.08|85.48|84.98|85.59|85.09|85.45|84.95|59
1751098800000|2025-06-28 08:20:00|85.49|84.99|85.55|85.05|85.56|85.06|85.48|84.98|59
1751099100000|2025-06-28 08:25:00|85.56|85.06|85.49|84.99|85.57|85.07|85.46|84.96|63
1751099400000|2025-06-28 08:30:00|85.5|85|85.45|84.95|85.5|85|85.43|84.93|30
1751099700000|2025-06-28 08:35:00|85.44|84.94|85.47|84.97|85.49|84.99|85.4|84.9|54
1751100000000|2025-06-28 08:40:00|85.48|84.98|85.47|84.97|85.48|84.98|85.43|84.93|40
1751100300000|2025-06-28 08:45:00|85.44|84.94|85.44|84.94|85.48|84.98|85.43|84.93|41
1751100600000|2025-06-28 08:50:00|85.43|84.93|85.48|84.98|85.48|84.98|85.42|84.92|71
1751100900000|2025-06-28 08:55:00|85.49|84.99|85.52|85.02|85.52|85.02|85.48|84.98|24
1751101200000|2025-06-28 09:00:00|85.53|85.03|85.56|85.06|85.57|85.07|85.52|85.02|30
1751101500000|2025-06-28 09:05:00|85.55|85.05|85.38|84.88|85.56|85.06|85.37|84.87|43
1751101800000|2025-06-28 09:10:00|85.37|84.87|85.34|84.84|85.4|84.9|85.34|84.84|18
1751102100000|2025-06-28 09:15:00|85.35|84.85|85.36|84.86|85.36|84.86|85.33|84.83|18
1751102400000|2025-06-28 09:20:00|85.37|84.87|85.46|84.96|85.48|84.98|85.35|84.85|46
1751102700000|2025-06-28 09:25:00|85.47|84.97|85.48|84.98|85.5|85|85.47|84.97|18
1751103000000|2025-06-28 09:30:00|85.49|84.99|85.64|85.14|85.65|85.15|85.48|84.98|52
1751103300000|2025-06-28 09:35:00|85.63|85.13|85.63|85.13|85.67|85.17|85.62|85.12|27
1751103600000|2025-06-28 09:40:00|85.64|85.14|85.7|85.2|85.73|85.23|85.61|85.11|42
1751103900000|2025-06-28 09:45:00|85.69|85.19|85.74|85.24|85.75|85.25|85.69|85.19|34
1751104200000|2025-06-28 09:50:00|85.75|85.25|85.77|85.27|85.83|85.33|85.72|85.22|73
1751104500000|2025-06-28 09:55:00|85.76|85.26|85.77|85.27|85.79|85.29|85.75|85.25|34
1751104800000|2025-06-28 10:00:00|85.78|85.28|85.84|85.34|85.87|85.37|85.78|85.28|43
1751105100000|2025-06-28 10:05:00|85.83|85.33|85.84|85.34|85.86|85.36|85.8|85.3|20
1751105400000|2025-06-28 10:10:00|85.82|85.32|85.89|85.39|85.89|85.39|85.81|85.31|18
1751105700000|2025-06-28 10:15:00|85.9|85.4|85.97|85.47|85.97|85.47|85.83|85.33|41
1751106000000|2025-06-28 10:20:00|85.96|85.46|86.04|85.54|86.04|85.54|85.93|85.43|45
1751106300000|2025-06-28 10:25:00|86.03|85.53|86.08|85.58|86.11|85.61|86.03|85.53|45
1751106600000|2025-06-28 10:30:00|86.09|85.59|86.03|85.53|86.1|85.6|86.01|85.51|51
1751106900000|2025-06-28 10:35:00|86.04|85.54|85.97|85.47|86.07|85.57|85.95|85.45|41
1751107200000|2025-06-28 10:40:00|85.98|85.48|85.94|85.44|85.99|85.49|85.94|85.44|31
1751107500000|2025-06-28 10:45:00|85.95|85.45|85.97|85.47|85.99|85.49|85.92|85.42|39
1751107800000|2025-06-28 10:50:00|85.96|85.46|85.97|85.47|85.97|85.47|85.91|85.41|35
1751108100000|2025-06-28 10:55:00|85.96|85.46|85.94|85.44|85.99|85.49|85.94|85.44|24
1751108400000|2025-06-28 11:00:00|85.95|85.45|85.92|85.42|86.04|85.54|85.92|85.42|69
1751108700000|2025-06-28 11:05:00|85.93|85.43|85.89|85.39|85.94|85.44|85.88|85.38|48
1751109000000|2025-06-28 11:10:00|85.9|85.4|85.91|85.41|85.91|85.41|85.84|85.34|40
1751109300000|2025-06-28 11:15:00|85.9|85.4|85.86|85.36|85.93|85.43|85.83|85.33|46
1751109600000|2025-06-28 11:20:00|85.87|85.37|85.78|85.28|85.89|85.39|85.78|85.28|45
1751109900000|2025-06-28 11:25:00|85.79|85.29|85.76|85.26|85.8|85.3|85.74|85.24|30
1751110200000|2025-06-28 11:30:00|85.75|85.25|85.7|85.2|85.77|85.27|85.67|85.17|22
1751110500000|2025-06-28 11:35:00|85.68|85.18|85.71|85.21|85.71|85.21|85.64|85.14|35
1751110800000|2025-06-28 11:40:00|85.7|85.2|85.67|85.17|85.7|85.2|85.63|85.13|32
1751111100000|2025-06-28 11:45:00|85.68|85.18|85.73|85.23|85.75|85.25|85.67|85.17|31
1751111400000|2025-06-28 11:50:00|85.72|85.22|85.69|85.19|85.72|85.22|85.62|85.12|30
1751111700000|2025-06-28 11:55:00|85.68|85.18|85.69|85.19|85.72|85.22|85.67|85.17|29
1751112000000|2025-06-28 12:00:00|85.7|85.2|85.74|85.24|85.75|85.25|85.66|85.16|37
1751112300000|2025-06-28 12:05:00|85.75|85.25|85.68|85.18|85.75|85.25|85.68|85.18|30
1751112600000|2025-06-28 12:10:00|85.69|85.19|85.68|85.18|85.77|85.27|85.67|85.17|46
1751112900000|2025-06-28 12:15:00|85.67|85.17|85.53|85.03|85.68|85.18|85.52|85.02|51
1751113200000|2025-06-28 12:20:00|85.55|85.05|85.54|85.04|85.56|85.06|85.52|85.02|12
1751113500000|2025-06-28 12:25:00|85.55|85.05|85.58|85.08|85.58|85.08|85.55|85.05|6
1751113800000|2025-06-28 12:30:00|85.59|85.09|85.76|85.26|85.79|85.29|85.59|85.09|41
1751114100000|2025-06-28 12:35:00|85.77|85.27|85.81|85.31|85.87|85.37|85.77|85.27|30
1751114400000|2025-06-28 12:40:00|85.8|85.3|85.68|85.18|85.8|85.3|85.64|85.14|51
1751114700000|2025-06-28 12:45:00|85.69|85.19|85.66|85.16|85.7|85.2|85.64|85.14|38
1751115000000|2025-06-28 12:50:00|85.65|85.15|85.73|85.23|85.79|85.29|85.65|85.15|52
1751115300000|2025-06-28 12:55:00|85.72|85.22|85.74|85.24|85.74|85.24|85.67|85.17|49
1751115600000|2025-06-28 13:00:00|85.75|85.25|85.89|85.39|85.92|85.42|85.74|85.24|57
1751115900000|2025-06-28 13:05:00|85.9|85.4|85.83|85.33|85.91|85.41|85.82|85.32|29
1751116200000|2025-06-28 13:10:00|85.84|85.34|85.86|85.36|85.88|85.38|85.83|85.33|27
1751116500000|2025-06-28 13:15:00|85.85|85.35|85.8|85.3|85.85|85.35|85.78|85.28|70
1751116800000|2025-06-28 13:20:00|85.81|85.31|85.77|85.27|85.82|85.32|85.75|85.25|38
1751117100000|2025-06-28 13:25:00|85.76|85.26|85.63|85.13|85.78|85.28|85.62|85.12|45
1751117400000|2025-06-28 13:30:00|85.64|85.14|85.56|85.06|85.64|85.14|85.54|85.04|67
1751117700000|2025-06-28 13:35:00|85.57|85.07|85.61|85.11|85.61|85.11|85.56|85.06|47
1751118000000|2025-06-28 13:40:00|85.62|85.12|85.74|85.24|85.75|85.25|85.62|85.12|47
1751118300000|2025-06-28 13:45:00|85.75|85.25|85.83|85.33|85.83|85.33|85.75|85.25|33
1751118600000|2025-06-28 13:50:00|85.84|85.34|85.82|85.32|85.89|85.39|85.82|85.32|37
1751118900000|2025-06-28 13:55:00|85.83|85.33|85.82|85.32|85.83|85.33|85.8|85.3|28
1751119200000|2025-06-28 14:00:00|85.83|85.33|85.94|85.44|85.94|85.44|85.83|85.33|46
1751119500000|2025-06-28 14:05:00|85.95|85.45|86.04|85.54|86.05|85.55|85.94|85.44|41
1751119800000|2025-06-28 14:10:00|86.03|85.53|86|85.5|86.03|85.53|85.92|85.42|55
1751120100000|2025-06-28 14:15:00|85.99|85.49|86.07|85.57|86.07|85.57|85.98|85.48|44
1751120400000|2025-06-28 14:20:00|86.08|85.58|86.06|85.56|86.1|85.6|86.02|85.52|33
1751120700000|2025-06-28 14:25:00|86.07|85.57|86.08|85.58|86.1|85.6|86.06|85.56|31
1751121000000|2025-06-28 14:30:00|86.06|85.56|85.95|85.45|86.07|85.57|85.94|85.44|47
1751121300000|2025-06-28 14:35:00|85.94|85.44|86.01|85.51|86.03|85.53|85.92|85.42|56
1751121600000|2025-06-28 14:40:00|86|85.5|86.02|85.52|86.05|85.55|86|85.5|17
1751121900000|2025-06-28 14:45:00|86.01|85.51|85.88|85.38|86.01|85.51|85.88|85.38|59
1751122200000|2025-06-28 14:50:00|85.89|85.39|85.96|85.46|85.98|85.48|85.89|85.39|47
1751122500000|2025-06-28 14:55:00|85.97|85.47|85.98|85.48|86.02|85.52|85.93|85.43|51
1751122800000|2025-06-28 15:00:00|85.99|85.49|86|85.5|86.04|85.54|85.98|85.48|38
1751123100000|2025-06-28 15:05:00|85.99|85.49|86.04|85.54|86.04|85.54|85.98|85.48|22
1751123400000|2025-06-28 15:10:00|86.05|85.55|86.1|85.6|86.1|85.6|86.05|85.55|33
1751123700000|2025-06-28 15:15:00|86.11|85.61|86.09|85.59|86.14|85.64|86.05|85.55|30
1751124000000|2025-06-28 15:20:00|86.1|85.6|86.02|85.52|86.11|85.61|86|85.5|55
1751124300000|2025-06-28 15:25:00|86.01|85.51|86.02|85.52|86.07|85.57|85.97|85.47|53
1751124600000|2025-06-28 15:30:00|86.03|85.53|86.18|85.68|86.19|85.69|86.02|85.52|84
1751124900000|2025-06-28 15:35:00|86.19|85.69|86.2|85.7|86.24|85.74|86.1|85.6|70
1751125200000|2025-06-28 15:40:00|86.21|85.71|86.47|85.97|86.48|85.98|86.21|85.71|83
1751125500000|2025-06-28 15:45:00|86.46|85.96|86.39|85.89|86.54|86.04|86.34|85.84|87
1751125800000|2025-06-28 15:50:00|86.4|85.9|86.51|86.01|86.54|86.04|86.4|85.9|85
1751126100000|2025-06-28 15:55:00|86.54|86.04|86.74|86.24|86.89|86.39|86.53|86.03|153
1751126400000|2025-06-28 16:00:00|86.72|86.22|86.89|86.39|87.03|86.53|86.7|86.2|166
1751126700000|2025-06-28 16:05:00|86.9|86.4|86.87|86.37|87.03|86.53|86.8|86.3|135
1751127000000|2025-06-28 16:10:00|86.86|86.36|86.91|86.41|86.93|86.43|86.73|86.23|90
1751127300000|2025-06-28 16:15:00|86.89|86.39|86.87|86.37|87.04|86.54|86.8|86.3|90
1751127600000|2025-06-28 16:20:00|86.85|86.35|87.01|86.51|87.04|86.54|86.84|86.34|87
1751127900000|2025-06-28 16:25:00|87.03|86.53|87.23|86.73|87.27|86.77|87.02|86.52|113
1751128200000|2025-06-28 16:30:00|87.24|86.74|87.45|86.95|87.45|86.95|87.24|86.74|102
1751128500000|2025-06-28 16:35:00|87.42|86.92|87.16|86.66|87.45|86.95|87.15|86.65|111
1751128800000|2025-06-28 16:40:00|87.15|86.65|87.19|86.69|87.24|86.74|87.07|86.57|98
1751129100000|2025-06-28 16:45:00|87.18|86.68|87.1|86.6|87.23|86.73|87.08|86.58|91
1751129400000|2025-06-28 16:50:00|87.11|86.61|86.96|86.46|87.15|86.65|86.96|86.46|79
1751129700000|2025-06-28 16:55:00|86.97|86.47|87.01|86.51|87.02|86.52|86.92|86.42|55
1751130000000|2025-06-28 17:00:00|87|86.5|87.24|86.74|87.25|86.75|87|86.5|88
1751130300000|2025-06-28 17:05:00|87.23|86.73|87.03|86.53|87.23|86.73|86.96|86.46|70
1751130600000|2025-06-28 17:10:00|87.02|86.52|87|86.5|87.12|86.62|86.98|86.48|66
1751130900000|2025-06-28 17:15:00|87.01|86.51|87.13|86.63|87.13|86.63|87|86.5|58
1751131200000|2025-06-28 17:20:00|87.14|86.64|87.19|86.69|87.2|86.7|87|86.5|82
1751131500000|2025-06-28 17:25:00|87.2|86.7|87.25|86.75|87.26|86.76|87.13|86.63|71
1751131800000|2025-06-28 17:30:00|87.26|86.76|87.37|86.87|87.41|86.91|87.17|86.67|102
1751132100000|2025-06-28 17:35:00|87.38|86.88|87.32|86.82|87.39|86.89|87.29|86.79|111
1751132400000|2025-06-28 17:40:00|87.33|86.83|87.24|86.74|87.36|86.86|87.23|86.73|111
1751132700000|2025-06-28 17:45:00|87.22|86.72|87.3|86.8|87.31|86.81|87.19|86.69|79
1751133000000|2025-06-28 17:50:00|87.31|86.81|87.43|86.93|87.44|86.94|87.22|86.72|143
1751133300000|2025-06-28 17:55:00|87.44|86.94|87.48|86.98|87.51|87.01|87.36|86.86|78
1751133600000|2025-06-28 18:00:00|87.49|86.99|87.37|86.87|87.49|86.99|87.36|86.86|66
1751133900000|2025-06-28 18:05:00|87.38|86.88|87.51|87.01|87.52|87.02|87.37|86.87|84
1751134200000|2025-06-28 18:10:00|87.52|87.02|87.58|87.08|87.6|87.1|87.51|87.01|57
1751134500000|2025-06-28 18:15:00|87.59|87.09|87.4|86.9|87.63|87.13|87.4|86.9|70
1751134800000|2025-06-28 18:20:00|87.38|86.88|87.26|86.76|87.39|86.89|87.2|86.7|90
1751135100000|2025-06-28 18:25:00|87.25|86.75|87.34|86.84|87.34|86.84|87.22|86.72|57
1751135400000|2025-06-28 18:30:00|87.35|86.85|87.25|86.75|87.38|86.88|87.23|86.73|107
1751135700000|2025-06-28 18:35:00|87.26|86.76|87.13|86.63|87.28|86.78|87.13|86.63|34
1751136000000|2025-06-28 18:40:00|87.14|86.64|87.08|86.58|87.16|86.66|87.06|86.56|42
1751136300000|2025-06-28 18:45:00|87.11|86.61|87.11|86.61|87.23|86.73|87.07|86.57|58
1751136600000|2025-06-28 18:50:00|87.12|86.62|87.21|86.71|87.21|86.71|87.11|86.61|46
1751136900000|2025-06-28 18:55:00|87.2|86.7|87.15|86.65|87.2|86.7|87.08|86.58|65
1751137200000|2025-06-28 19:00:00|87.16|86.66|87.03|86.53|87.17|86.67|86.97|86.47|53
1751137500000|2025-06-28 19:05:00|87|86.5|86.99|86.49|87|86.5|86.93|86.43|59
1751137800000|2025-06-28 19:10:00|86.97|86.47|86.95|86.45|86.98|86.48|86.93|86.43|43
1751138100000|2025-06-28 19:15:00|86.94|86.44|87|86.5|87.1|86.6|86.92|86.42|63
1751138400000|2025-06-28 19:20:00|87.01|86.51|86.97|86.47|87.07|86.57|86.93|86.43|75
1751138700000|2025-06-28 19:25:00|86.98|86.48|86.95|86.45|87|86.5|86.93|86.43|46
1751139000000|2025-06-28 19:30:00|86.96|86.46|86.83|86.33|86.96|86.46|86.82|86.32|46
1751139300000|2025-06-28 19:35:00|86.84|86.34|86.71|86.21|86.84|86.34|86.69|86.19|52
1751139600000|2025-06-28 19:40:00|86.72|86.22|86.63|86.13|86.72|86.22|86.63|86.13|28
1751139900000|2025-06-28 19:45:00|86.62|86.12|86.63|86.13|86.71|86.21|86.62|86.12|59
1751140200000|2025-06-28 19:50:00|86.64|86.14|86.62|86.12|86.66|86.16|86.62|86.12|35
1751140500000|2025-06-28 19:55:00|86.61|86.11|86.64|86.14|86.64|86.14|86.6|86.1|18
1751140800000|2025-06-28 20:00:00|86.63|86.13|86.55|86.05|86.66|86.16|86.52|86.02|55
1751141100000|2025-06-28 20:05:00|86.54|86.04|86.43|85.93|86.56|86.06|86.42|85.92|26
1751141400000|2025-06-28 20:10:00|86.44|85.94|86.45|85.95|86.51|86.01|86.43|85.93|58
1751141700000|2025-06-28 20:15:00|86.44|85.94|86.36|85.86|86.45|85.95|86.33|85.83|97
1751142000000|2025-06-28 20:20:00|86.35|85.85|86.42|85.92|86.43|85.93|86.35|85.85|41
1751142300000|2025-06-28 20:25:00|86.41|85.91|86.42|85.92|86.5|86|86.41|85.91|37
1751142600000|2025-06-28 20:30:00|86.41|85.91|86.4|85.9|86.5|86|86.38|85.88|41
1751142900000|2025-06-28 20:35:00|86.41|85.91|86.33|85.83|86.42|85.92|86.32|85.82|34
1751143200000|2025-06-28 20:40:00|86.31|85.81|86.27|85.77|86.42|85.92|86.27|85.77|62
1751143500000|2025-06-28 20:45:00|86.28|85.78|86.3|85.8|86.3|85.8|86.26|85.76|44
1751143800000|2025-06-28 20:50:00|86.31|85.81|86.25|85.75|86.31|85.81|86.2|85.7|47
1751144100000|2025-06-28 20:55:00|86.24|85.74|86.16|85.66|86.25|85.75|86.14|85.64|36
1751144400000|2025-06-28 21:00:00|86.17|85.67|86.17|85.67|86.19|85.69|86.12|85.62|32
1751144700000|2025-06-28 21:05:00|86.18|85.68|86.3|85.8|86.31|85.81|86.17|85.67|42
1751145000000|2025-06-28 21:10:00|86.31|85.81|86.3|85.8|86.34|85.84|86.27|85.77|33
1751145300000|2025-06-28 21:15:00|86.31|85.81|86.19|85.69|86.37|85.87|86.18|85.68|66
1751145600000|2025-06-28 21:20:00|86.18|85.68|86.22|85.72|86.22|85.72|86.18|85.68|36
1751145900000|2025-06-28 21:25:00|86.23|85.73|86.35|85.85|86.35|85.85|86.18|85.68|45
1751146200000|2025-06-28 21:30:00|86.36|85.86|86.39|85.89|86.51|86.01|86.36|85.86|53
1751146500000|2025-06-28 21:35:00|86.4|85.9|86.35|85.85|86.4|85.9|86.34|85.84|28
1751146800000|2025-06-28 21:40:00|86.34|85.84|86.4|85.9|86.4|85.9|86.29|85.79|44
1751147100000|2025-06-28 21:45:00|86.39|85.89|86.43|85.93|86.44|85.94|86.35|85.85|32
1751147400000|2025-06-28 21:50:00|86.44|85.94|86.55|86.05|86.56|86.06|86.43|85.93|37
1751147700000|2025-06-28 21:55:00|86.56|86.06|86.55|86.05|86.57|86.07|86.44|85.94|60
1751148000000|2025-06-28 22:00:00|86.56|86.06|86.54|86.04|86.57|86.07|86.5|86|92
1751148300000|2025-06-28 22:05:00|86.55|86.05|86.57|86.07|86.57|86.07|86.45|85.95|74
1751148600000|2025-06-28 22:10:00|86.56|86.06|86.5|86|86.58|86.08|86.48|85.98|76
1751148900000|2025-06-28 22:15:00|86.51|86.01|86.5|86|86.6|86.1|86.49|85.99|70
1751149200000|2025-06-28 22:20:00|86.52|86.02|86.66|86.16|86.68|86.18|86.52|86.02|71
1751149500000|2025-06-28 22:25:00|86.65|86.15|86.68|86.18|86.72|86.22|86.64|86.14|54
1751149800000|2025-06-28 22:30:00|86.67|86.17|86.67|86.17|86.7|86.2|86.62|86.12|34
1751150100000|2025-06-28 22:35:00|86.68|86.18|86.64|86.14|86.68|86.18|86.61|86.11|24
1751150400000|2025-06-28 22:40:00|86.61|86.11|86.6|86.1|86.68|86.18|86.59|86.09|58
1751150700000|2025-06-28 22:45:00|86.59|86.09|86.42|85.92|86.59|86.09|86.41|85.91|69
1751151000000|2025-06-28 22:50:00|86.43|85.93|86.59|86.09|86.62|86.12|86.43|85.93|83
1751151300000|2025-06-28 22:55:00|86.6|86.1|86.51|86.01|86.64|86.14|86.5|86|54
1751151600000|2025-06-28 23:00:00|86.5|86|86.47|85.97|86.57|86.07|86.46|85.96|51
1751151900000|2025-06-28 23:05:00|86.46|85.96|86.42|85.92|86.46|85.96|86.41|85.91|49
1751152200000|2025-06-28 23:10:00|86.43|85.93|86.57|86.07|86.57|86.07|86.42|85.92|49
1751152500000|2025-06-28 23:15:00|86.56|86.06|86.51|86.01|86.57|86.07|86.44|85.94|58
1751152800000|2025-06-28 23:20:00|86.52|86.02|86.54|86.04|86.54|86.04|86.43|85.93|45
1751153100000|2025-06-28 23:25:00|86.53|86.03|86.5|86|86.53|86.03|86.47|85.97|31
1751153400000|2025-06-28 23:30:00|86.51|86.01|86.51|86.01|86.55|86.05|86.5|86|52
1751153700000|2025-06-28 23:35:00|86.52|86.02|86.49|85.99|86.52|86.02|86.43|85.93|41
1751154000000|2025-06-28 23:40:00|86.5|86|86.5|86|86.54|86.04|86.49|85.99|26
1751154300000|2025-06-28 23:45:00|86.51|86.01|86.58|86.08|86.58|86.08|86.46|85.96|54
1751154600000|2025-06-28 23:50:00|86.57|86.07|86.58|86.08|86.6|86.1|86.54|86.04|34
1751154900000|2025-06-28 23:55:00|86.57|86.07|86.59|86.09|86.6|86.1|86.52|86.02|31
1751155200000|2025-06-29 00:00:00|86.6|86.1|86.6|86.1|86.64|86.14|86.57|86.07|42
1751155500000|2025-06-29 00:05:00|86.59|86.09|86.54|86.04|86.59|86.09|86.52|86.02|48
1751155800000|2025-06-29 00:10:00|86.53|86.03|86.61|86.11|86.61|86.11|86.51|86.01|37
1751156100000|2025-06-29 00:15:00|86.62|86.12|86.56|86.06|86.64|86.14|86.54|86.04|66
1751156400000|2025-06-29 00:20:00|86.57|86.07|86.69|86.19|86.7|86.2|86.57|86.07|55
1751156700000|2025-06-29 00:25:00|86.7|86.2|86.68|86.18|86.79|86.29|86.68|86.18|48
1751157000000|2025-06-29 00:30:00|86.69|86.19|86.67|86.17|86.7|86.2|86.63|86.13|62
1751157300000|2025-06-29 00:35:00|86.66|86.16|86.65|86.15|86.74|86.24|86.63|86.13|51
1751157600000|2025-06-29 00:40:00|86.66|86.16|86.62|86.12|86.67|86.17|86.59|86.09|32
1751157900000|2025-06-29 00:45:00|86.63|86.13|86.63|86.13|86.73|86.23|86.61|86.11|90
1751158200000|2025-06-29 00:50:00|86.62|86.12|86.71|86.21|86.8|86.3|86.61|86.11|54
1751158500000|2025-06-29 00:55:00|86.7|86.2|86.69|86.19|86.72|86.22|86.65|86.15|28
1751158800000|2025-06-29 01:00:00|86.68|86.18|86.57|86.07|86.68|86.18|86.57|86.07|31
1751159100000|2025-06-29 01:05:00|86.58|86.08|86.63|86.13|86.64|86.14|86.57|86.07|38
1751159400000|2025-06-29 01:10:00|86.62|86.12|86.55|86.05|86.62|86.12|86.54|86.04|26
1751159700000|2025-06-29 01:15:00|86.56|86.06|86.62|86.12|86.66|86.16|86.55|86.05|47
1751160000000|2025-06-29 01:20:00|86.63|86.13|86.55|86.05|86.66|86.16|86.55|86.05|41
1751160300000|2025-06-29 01:25:00|86.56|86.06|86.46|85.96|86.56|86.06|86.45|85.95|50
1751160600000|2025-06-29 01:30:00|86.47|85.97|86.43|85.93|86.49|85.99|86.39|85.89|45
1751160900000|2025-06-29 01:35:00|86.44|85.94|86.35|85.85|86.44|85.94|86.34|85.84|49
1751161200000|2025-06-29 01:40:00|86.36|85.86|86.27|85.77|86.36|85.86|86.25|85.75|33
1751161500000|2025-06-29 01:45:00|86.28|85.78|86.25|85.75|86.31|85.81|86.24|85.74|39
1751161800000|2025-06-29 01:50:00|86.24|85.74|86.28|85.78|86.3|85.8|86.23|85.73|27
1751162100000|2025-06-29 01:55:00|86.29|85.79|86.28|85.78|86.29|85.79|86.26|85.76|14
1751162400000|2025-06-29 02:00:00|86.29|85.79|86.16|85.66|86.29|85.79|86.16|85.66|46
1751162700000|2025-06-29 02:05:00|86.15|85.65|86.17|85.67|86.19|85.69|86.14|85.64|71
1751163000000|2025-06-29 02:10:00|86.18|85.68|86.2|85.7|86.21|85.71|86.14|85.64|38
1751163300000|2025-06-29 02:15:00|86.21|85.71|86.14|85.64|86.22|85.72|86.14|85.64|39
1751163600000|2025-06-29 02:20:00|86.15|85.65|86.14|85.64|86.19|85.69|86.14|85.64|53
1751163900000|2025-06-29 02:25:00|86.15|85.65|86.23|85.73|86.23|85.73|86.15|85.65|39
1751164200000|2025-06-29 02:30:00|86.22|85.72|86.24|85.74|86.26|85.76|86.2|85.7|61
1751164500000|2025-06-29 02:35:00|86.25|85.75|86.29|85.79|86.29|85.79|86.25|85.75|25
1751164800000|2025-06-29 02:40:00|86.3|85.8|86.36|85.86|86.38|85.88|86.26|85.76|29
1751165100000|2025-06-29 02:45:00|86.37|85.87|86.39|85.89|86.4|85.9|86.36|85.86|24
1751165400000|2025-06-29 02:50:00|86.38|85.88|86.57|86.07|86.58|86.08|86.38|85.88|33
1751165700000|2025-06-29 02:55:00|86.58|86.08|86.55|86.05|86.62|86.12|86.55|86.05|33
1751166000000|2025-06-29 03:00:00|86.53|86.03|86.66|86.16|86.66|86.16|86.52|86.02|44
1751166300000|2025-06-29 03:05:00|86.67|86.17|86.74|86.24|86.86|86.36|86.67|86.17|68
1751166600000|2025-06-29 03:10:00|86.76|86.26|86.72|86.22|86.77|86.27|86.72|86.22|27
1751166900000|2025-06-29 03:15:00|86.73|86.23|86.8|86.3|86.83|86.33|86.73|86.23|23
1751167200000|2025-06-29 03:20:00|86.79|86.29|87.03|86.53|87.03|86.53|86.76|86.26|47
1751167500000|2025-06-29 03:25:00|87.02|86.52|86.92|86.42|87.02|86.52|86.92|86.42|42
1751167800000|2025-06-29 03:30:00|86.91|86.41|86.85|86.35|86.91|86.41|86.77|86.27|44
1751168100000|2025-06-29 03:35:00|86.84|86.34|86.79|86.29|86.85|86.35|86.79|86.29|38
1751168400000|2025-06-29 03:40:00|86.78|86.28|86.68|86.18|86.79|86.29|86.67|86.17|28
1751168700000|2025-06-29 03:45:00|86.69|86.19|86.72|86.22|86.73|86.23|86.68|86.18|33
1751169000000|2025-06-29 03:50:00|86.73|86.23|86.72|86.22|86.74|86.24|86.7|86.2|21
1751169300000|2025-06-29 03:55:00|86.73|86.23|86.7|86.2|86.73|86.23|86.69|86.19|12
1751169600000|2025-06-29 04:00:00|86.67|86.17|86.67|86.17|86.68|86.18|86.55|86.05|37
1751169900000|2025-06-29 04:05:00|86.69|86.19|86.55|86.05|86.74|86.24|86.55|86.05|33
1751170200000|2025-06-29 04:10:00|86.53|86.03|86.56|86.06|86.57|86.07|86.49|85.99|42
1751170500000|2025-06-29 04:15:00|86.55|86.05|86.6|86.1|86.6|86.1|86.54|86.04|33
1751170800000|2025-06-29 04:20:00|86.59|86.09|86.6|86.1|86.63|86.13|86.57|86.07|22
1751171100000|2025-06-29 04:25:00|86.61|86.11|86.67|86.17|86.67|86.17|86.6|86.1|23
1751171400000|2025-06-29 04:30:00|86.68|86.18|86.68|86.18|86.69|86.19|86.63|86.13|40
1751171700000|2025-06-29 04:35:00|86.66|86.16|86.62|86.12|86.67|86.17|86.61|86.11|41
1751172000000|2025-06-29 04:40:00|86.61|86.11|86.62|86.12|86.64|86.14|86.6|86.1|24
1751172300000|2025-06-29 04:45:00|86.63|86.13|86.7|86.2|86.7|86.2|86.62|86.12|25
1751172600000|2025-06-29 04:50:00|86.69|86.19|86.66|86.16|86.7|86.2|86.65|86.15|21
1751172900000|2025-06-29 04:55:00|86.65|86.15|86.54|86.04|86.65|86.15|86.54|86.04|22
1751173200000|2025-06-29 05:00:00|86.53|86.03|86.52|86.02|86.57|86.07|86.52|86.02|26
1751173500000|2025-06-29 05:05:00|86.51|86.01|86.57|86.07|86.57|86.07|86.49|85.99|15
1751173800000|2025-06-29 05:10:00|86.58|86.08|86.58|86.08|86.59|86.09|86.55|86.05|10
1751174100000|2025-06-29 05:15:00|86.59|86.09|86.56|86.06|86.65|86.15|86.55|86.05|38
1751174400000|2025-06-29 05:20:00|86.55|86.05|86.5|86|86.56|86.06|86.49|85.99|44
1751174700000|2025-06-29 05:25:00|86.49|85.99|86.48|85.98|86.49|85.99|86.45|85.95|14
1751175000000|2025-06-29 05:30:00|86.47|85.97|86.48|85.98|86.49|85.99|86.44|85.94|28
1751175300000|2025-06-29 05:35:00|86.49|85.99|86.52|86.02|86.52|86.02|86.47|85.97|21
1751175600000|2025-06-29 05:40:00|86.53|86.03|86.6|86.1|86.6|86.1|86.53|86.03|18
1751175900000|2025-06-29 05:45:00|86.61|86.11|86.63|86.13|86.63|86.13|86.61|86.11|15
1751176200000|2025-06-29 05:50:00|86.62|86.12|86.75|86.25|86.79|86.29|86.62|86.12|32
1751176500000|2025-06-29 05:55:00|86.74|86.24|86.74|86.24|86.78|86.28|86.72|86.22|33
1751176800000|2025-06-29 06:00:00|86.75|86.25|86.74|86.24|86.78|86.28|86.73|86.23|19
1751177100000|2025-06-29 06:05:00|86.73|86.23|86.68|86.18|86.73|86.23|86.68|86.18|23
1751177400000|2025-06-29 06:10:00|86.67|86.17|86.72|86.22|86.73|86.23|86.67|86.17|26
1751177700000|2025-06-29 06:15:00|86.75|86.25|86.81|86.31|86.82|86.32|86.72|86.22|28
1751178000000|2025-06-29 06:20:00|86.82|86.32|86.89|86.39|86.89|86.39|86.8|86.3|34
1751178300000|2025-06-29 06:25:00|86.9|86.4|86.88|86.38|86.92|86.42|86.82|86.32|30
1751178600000|2025-06-29 06:30:00|86.89|86.39|86.86|86.36|86.9|86.4|86.81|86.31|32
1751178900000|2025-06-29 06:35:00|86.85|86.35|86.85|86.35|86.86|86.36|86.81|86.31|21
1751179200000|2025-06-29 06:40:00|86.86|86.36|86.94|86.44|86.94|86.44|86.86|86.36|25
1751179500000|2025-06-29 06:45:00|86.95|86.45|86.98|86.48|87.06|86.56|86.95|86.45|31
1751179800000|2025-06-29 06:50:00|86.99|86.49|87.03|86.53|87.03|86.53|86.92|86.42|37
1751180100000|2025-06-29 06:55:00|87.01|86.51|87.03|86.53|87.06|86.56|87.01|86.51|19
1751180400000|2025-06-29 07:00:00|87.04|86.54|86.98|86.48|87.05|86.55|86.97|86.47|23
1751180700000|2025-06-29 07:05:00|86.97|86.47|87.01|86.51|87.03|86.53|86.97|86.47|18
1751181000000|2025-06-29 07:10:00|87.02|86.52|86.91|86.41|87.02|86.52|86.86|86.36|53
1751181300000|2025-06-29 07:15:00|86.93|86.43|86.99|86.49|87.01|86.51|86.89|86.39|55
1751181600000|2025-06-29 07:20:00|87|86.5|87.02|86.52|87.03|86.53|86.98|86.48|13
1751181900000|2025-06-29 07:25:00|87.03|86.53|87.07|86.57|87.09|86.59|87.03|86.53|23
1751182200000|2025-06-29 07:30:00|87.08|86.58|87.03|86.53|87.08|86.58|87.01|86.51|39
1751182500000|2025-06-29 07:35:00|87.04|86.54|86.99|86.49|87.04|86.54|86.99|86.49|16
1751182800000|2025-06-29 07:40:00|86.98|86.48|86.89|86.39|86.98|86.48|86.88|86.38|12
1751183100000|2025-06-29 07:45:00|86.88|86.38|86.8|86.3|86.88|86.38|86.73|86.23|40
1751183400000|2025-06-29 07:50:00|86.81|86.31|86.85|86.35|86.88|86.38|86.8|86.3|24
1751183700000|2025-06-29 07:55:00|86.84|86.34|86.95|86.45|86.95|86.45|86.84|86.34|35
1751184000000|2025-06-29 08:00:00|86.96|86.46|87.09|86.59|87.09|86.59|86.96|86.46|39
1751184300000|2025-06-29 08:05:00|87.08|86.58|87.1|86.6|87.15|86.65|87.08|86.58|66
1751184600000|2025-06-29 08:10:00|87.12|86.62|87.04|86.54|87.14|86.64|87.04|86.54|44
1751184900000|2025-06-29 08:15:00|87.05|86.55|87.1|86.6|87.11|86.61|87.01|86.51|35
1751185200000|2025-06-29 08:20:00|87.11|86.61|87.08|86.58|87.13|86.63|87.07|86.57|34
1751185500000|2025-06-29 08:25:00|87.09|86.59|87.08|86.58|87.13|86.63|87.05|86.55|34
1751185800000|2025-06-29 08:30:00|87.07|86.57|87.11|86.61|87.15|86.65|87.06|86.56|31
1751186100000|2025-06-29 08:35:00|87.12|86.62|87.1|86.6|87.14|86.64|87.1|86.6|24
1751186400000|2025-06-29 08:40:00|87.11|86.61|87.14|86.64|87.14|86.64|87.06|86.56|35
1751186700000|2025-06-29 08:45:00|87.15|86.65|87.1|86.6|87.15|86.65|87.05|86.55|28
1751187000000|2025-06-29 08:50:00|87.11|86.61|87.14|86.64|87.2|86.7|87.11|86.61|35
1751187300000|2025-06-29 08:55:00|87.13|86.63|87.1|86.6|87.15|86.65|87.07|86.57|23
1751187600000|2025-06-29 09:00:00|87.09|86.59|86.97|86.47|87.14|86.64|86.97|86.47|73
1751187900000|2025-06-29 09:05:00|86.98|86.48|86.95|86.45|87|86.5|86.94|86.44|29
1751188200000|2025-06-29 09:10:00|86.94|86.44|86.98|86.48|86.98|86.48|86.9|86.4|43
1751188500000|2025-06-29 09:15:00|86.99|86.49|87.05|86.55|87.07|86.57|86.96|86.46|46
1751188800000|2025-06-29 09:20:00|87.04|86.54|87.03|86.53|87.05|86.55|86.99|86.49|39
1751189100000|2025-06-29 09:25:00|87.02|86.52|87.03|86.53|87.15|86.65|87.01|86.51|76
1751189400000|2025-06-29 09:30:00|87.04|86.54|87.06|86.56|87.07|86.57|86.99|86.49|82
1751189700000|2025-06-29 09:35:00|87.05|86.55|87.13|86.63|87.13|86.63|87.03|86.53|58
1751190000000|2025-06-29 09:40:00|87.11|86.61|87.06|86.56|87.12|86.62|87.06|86.56|19
1751190300000|2025-06-29 09:45:00|87.07|86.57|87.13|86.63|87.15|86.65|87.06|86.56|28
1751190600000|2025-06-29 09:50:00|87.14|86.64|87.15|86.65|87.15|86.65|87.05|86.55|25
1751190900000|2025-06-29 09:55:00|87.16|86.66|87.02|86.52|87.17|86.67|86.98|86.48|69
1751191200000|2025-06-29 10:00:00|87.03|86.53|86.96|86.46|87.05|86.55|86.94|86.44|55
1751191500000|2025-06-29 10:05:00|86.97|86.47|86.98|86.48|87|86.5|86.93|86.43|63
1751191800000|2025-06-29 10:10:00|86.99|86.49|87.04|86.54|87.04|86.54|86.98|86.48|24
1751192100000|2025-06-29 10:15:00|87.05|86.55|86.98|86.48|87.05|86.55|86.93|86.43|37
1751192400000|2025-06-29 10:20:00|86.97|86.47|87.08|86.58|87.08|86.58|86.96|86.46|39
1751192700000|2025-06-29 10:25:00|87.09|86.59|86.93|86.43|87.1|86.6|86.93|86.43|38
1751193000000|2025-06-29 10:30:00|86.94|86.44|86.92|86.42|86.96|86.46|86.86|86.36|38
1751193300000|2025-06-29 10:35:00|86.93|86.43|87|86.5|87|86.5|86.89|86.39|21
1751193600000|2025-06-29 10:40:00|86.99|86.49|86.94|86.44|86.99|86.49|86.92|86.42|53
1751193900000|2025-06-29 10:45:00|86.95|86.45|87.03|86.53|87.03|86.53|86.83|86.33|86
1751194200000|2025-06-29 10:50:00|87.04|86.54|87.09|86.59|87.14|86.64|87.03|86.53|61
1751194500000|2025-06-29 10:55:00|87.08|86.58|87.1|86.6|87.12|86.62|87.06|86.56|40
1751194800000|2025-06-29 11:00:00|87.08|86.58|87.16|86.66|87.16|86.66|87.07|86.57|34
1751195100000|2025-06-29 11:05:00|87.15|86.65|87.1|86.6|87.15|86.65|87.07|86.57|46
1751195400000|2025-06-29 11:10:00|87.11|86.61|87.04|86.54|87.11|86.61|87|86.5|105
1751195700000|2025-06-29 11:15:00|87.05|86.55|87.06|86.56|87.07|86.57|86.97|86.47|88
1751196000000|2025-06-29 11:20:00|87.05|86.55|86.92|86.42|87.06|86.56|86.92|86.42|69
1751196300000|2025-06-29 11:25:00|86.91|86.41|86.88|86.38|86.91|86.41|86.85|86.35|43
1751196600000|2025-06-29 11:30:00|86.87|86.37|86.97|86.47|86.97|86.47|86.87|86.37|23
1751196900000|2025-06-29 11:35:00|86.95|86.45|86.94|86.44|86.96|86.46|86.93|86.43|19
1751197200000|2025-06-29 11:40:00|86.93|86.43|87.01|86.51|87.03|86.53|86.91|86.41|31
1751197500000|2025-06-29 11:45:00|87.02|86.52|87.01|86.51|87.05|86.55|87.01|86.51|31
1751197800000|2025-06-29 11:50:00|87.02|86.52|86.99|86.49|87.02|86.52|86.95|86.45|85
1751198100000|2025-06-29 11:55:00|87|86.5|87.04|86.54|87.04|86.54|86.99|86.49|51
1751198400000|2025-06-29 12:00:00|87.05|86.55|86.91|86.41|87.05|86.55|86.9|86.4|97
1751198700000|2025-06-29 12:05:00|86.92|86.42|86.88|86.38|86.93|86.43|86.86|86.36|82
1751199000000|2025-06-29 12:10:00|86.87|86.37|86.85|86.35|86.88|86.38|86.79|86.29|54
1751199300000|2025-06-29 12:15:00|86.87|86.37|86.87|86.37|86.89|86.39|86.83|86.33|44
1751199600000|2025-06-29 12:20:00|86.88|86.38|86.86|86.36|86.89|86.39|86.84|86.34|53
1751199900000|2025-06-29 12:25:00|86.85|86.35|86.9|86.4|86.9|86.4|86.83|86.33|22
1751200200000|2025-06-29 12:30:00|86.89|86.39|86.9|86.4|86.93|86.43|86.88|86.38|32
1751200500000|2025-06-29 12:35:00|86.89|86.39|86.9|86.4|86.93|86.43|86.88|86.38|40
1751200800000|2025-06-29 12:40:00|86.89|86.39|86.81|86.31|86.89|86.39|86.81|86.31|39
1751201100000|2025-06-29 12:45:00|86.82|86.32|86.86|86.36|86.88|86.38|86.81|86.31|55
1751201400000|2025-06-29 12:50:00|86.85|86.35|86.88|86.38|86.89|86.39|86.85|86.35|20
1751201700000|2025-06-29 12:55:00|86.89|86.39|87|86.5|87|86.5|86.88|86.38|23
1751202000000|2025-06-29 13:00:00|86.99|86.49|87.04|86.54|87.05|86.55|86.99|86.49|64
1751202300000|2025-06-29 13:05:00|87.03|86.53|86.94|86.44|87.03|86.53|86.9|86.4|63
1751202600000|2025-06-29 13:10:00|86.95|86.45|87|86.5|87|86.5|86.92|86.42|35
1751202900000|2025-06-29 13:15:00|86.99|86.49|86.97|86.47|87|86.5|86.91|86.41|85
1751203200000|2025-06-29 13:20:00|86.96|86.46|86.97|86.47|87.01|86.51|86.93|86.43|62
1751203500000|2025-06-29 13:25:00|86.96|86.46|86.94|86.44|87|86.5|86.92|86.42|66
1751203800000|2025-06-29 13:30:00|86.93|86.43|86.8|86.3|86.94|86.44|86.79|86.29|88
1751204100000|2025-06-29 13:35:00|86.81|86.31|87.02|86.52|87.02|86.52|86.8|86.3|56
1751204400000|2025-06-29 13:40:00|87|86.5|87.05|86.55|87.09|86.59|87|86.5|20
1751204700000|2025-06-29 13:45:00|87.06|86.56|87.12|86.62|87.13|86.63|87.05|86.55|62
1751205000000|2025-06-29 13:50:00|87.11|86.61|87.2|86.7|87.23|86.73|87.11|86.61|47
1751205300000|2025-06-29 13:55:00|87.19|86.69|87.01|86.51|87.19|86.69|86.98|86.48|42
1751205600000|2025-06-29 14:00:00|87.02|86.52|86.99|86.49|87.02|86.52|86.92|86.42|54
1751205900000|2025-06-29 14:05:00|86.98|86.48|87.05|86.55|87.05|86.55|86.95|86.45|55
1751206200000|2025-06-29 14:10:00|87.06|86.56|87.03|86.53|87.06|86.56|86.97|86.47|24
1751206500000|2025-06-29 14:15:00|87.02|86.52|87.03|86.53|87.04|86.54|86.98|86.48|44
1751206800000|2025-06-29 14:20:00|87.02|86.52|86.91|86.41|87.03|86.53|86.91|86.41|68
1751207100000|2025-06-29 14:25:00|86.92|86.42|86.91|86.41|86.94|86.44|86.89|86.39|22
1751207400000|2025-06-29 14:30:00|86.9|86.4|86.82|86.32|86.94|86.44|86.81|86.31|73
1751207700000|2025-06-29 14:35:00|86.83|86.33|86.71|86.21|86.85|86.35|86.64|86.14|103
1751208000000|2025-06-29 14:40:00|86.7|86.2|86.65|86.15|86.72|86.22|86.64|86.14|71
1751208300000|2025-06-29 14:45:00|86.66|86.16|86.61|86.11|86.7|86.2|86.55|86.05|78
1751208600000|2025-06-29 14:50:00|86.62|86.12|86.72|86.22|86.73|86.23|86.59|86.09|43
1751208900000|2025-06-29 14:55:00|86.73|86.23|86.82|86.32|86.86|86.36|86.73|86.23|54
1751209200000|2025-06-29 15:00:00|86.81|86.31|86.76|86.26|86.83|86.33|86.7|86.2|91
1751209500000|2025-06-29 15:05:00|86.77|86.27|86.73|86.23|86.78|86.28|86.69|86.19|57
1751209800000|2025-06-29 15:10:00|86.74|86.24|86.78|86.28|86.8|86.3|86.71|86.21|35
1751210100000|2025-06-29 15:15:00|86.79|86.29|86.74|86.24|86.81|86.31|86.67|86.17|49
1751210400000|2025-06-29 15:20:00|86.75|86.25|86.88|86.38|86.91|86.41|86.69|86.19|75
1751210700000|2025-06-29 15:25:00|86.87|86.37|86.9|86.4|86.95|86.45|86.87|86.37|41
1751211000000|2025-06-29 15:30:00|86.91|86.41|87.13|86.63|87.17|86.67|86.88|86.38|72
1751211300000|2025-06-29 15:35:00|87.12|86.62|87.19|86.69|87.22|86.72|87.08|86.58|68
1751211600000|2025-06-29 15:40:00|87.2|86.7|87.13|86.63|87.25|86.75|87.12|86.62|46
1751211900000|2025-06-29 15:45:00|87.12|86.62|86.95|86.45|87.16|86.66|86.93|86.43|127
1751212200000|2025-06-29 15:50:00|86.96|86.46|86.81|86.31|86.97|86.47|86.81|86.31|80
1751212500000|2025-06-29 15:55:00|86.8|86.3|86.88|86.38|86.92|86.42|86.8|86.3|48
1751212800000|2025-06-29 16:00:00|86.89|86.39|86.92|86.42|86.93|86.43|86.87|86.37|68
1751213100000|2025-06-29 16:05:00|86.93|86.43|86.79|86.29|87|86.5|86.75|86.25|78
1751213400000|2025-06-29 16:10:00|86.8|86.3|86.93|86.43|86.93|86.43|86.8|86.3|27
1751213700000|2025-06-29 16:15:00|86.92|86.42|86.76|86.26|86.93|86.43|86.76|86.26|70
1751214000000|2025-06-29 16:20:00|86.74|86.24|86.72|86.22|86.76|86.26|86.7|86.2|51
1751214300000|2025-06-29 16:25:00|86.71|86.21|86.63|86.13|86.71|86.21|86.6|86.1|43
1751214600000|2025-06-29 16:30:00|86.64|86.14|86.71|86.21|86.73|86.23|86.62|86.12|31
1751214900000|2025-06-29 16:35:00|86.7|86.2|86.68|86.18|86.7|86.2|86.62|86.12|37
1751215200000|2025-06-29 16:40:00|86.69|86.19|86.68|86.18|86.7|86.2|86.64|86.14|30
1751215500000|2025-06-29 16:45:00|86.72|86.22|86.73|86.23|86.74|86.24|86.61|86.11|54
1751215800000|2025-06-29 16:50:00|86.74|86.24|86.94|86.44|86.99|86.49|86.73|86.23|66
1751216100000|2025-06-29 16:55:00|86.93|86.43|87|86.5|87.02|86.52|86.93|86.43|55
1751216400000|2025-06-29 17:00:00|87.01|86.51|87.06|86.56|87.07|86.57|86.96|86.46|37
1751216700000|2025-06-29 17:05:00|87.05|86.55|87.06|86.56|87.1|86.6|87.04|86.54|35
1751217000000|2025-06-29 17:10:00|87.07|86.57|87.03|86.53|87.1|86.6|87.02|86.52|31
1751217300000|2025-06-29 17:15:00|87.02|86.52|87.14|86.64|87.14|86.64|87.01|86.51|22
1751217600000|2025-06-29 17:20:00|87.13|86.63|87.01|86.51|87.14|86.64|87.01|86.51|23
1751217900000|2025-06-29 17:25:00|87|86.5|86.98|86.48|87.01|86.51|86.98|86.48|15
1751218200000|2025-06-29 17:30:00|86.97|86.47|86.89|86.39|86.97|86.47|86.85|86.35|31
1751218500000|2025-06-29 17:35:00|86.9|86.4|86.81|86.31|86.94|86.44|86.8|86.3|40
1751218800000|2025-06-29 17:40:00|86.82|86.32|86.8|86.3|86.83|86.33|86.8|86.3|17
1751219100000|2025-06-29 17:45:00|86.81|86.31|86.84|86.34|86.85|86.35|86.81|86.31|14
1751219400000|2025-06-29 17:50:00|86.85|86.35|86.92|86.42|86.95|86.45|86.85|86.35|20
1751219700000|2025-06-29 17:55:00|86.93|86.43|86.91|86.41|86.96|86.46|86.91|86.41|25
1751220000000|2025-06-29 18:00:00|86.9|86.4|86.89|86.39|86.91|86.41|86.86|86.36|30
1751220300000|2025-06-29 18:05:00|86.91|86.41|86.91|86.41|86.93|86.43|86.88|86.38|24
1751220600000|2025-06-29 18:10:00|86.89|86.39|86.88|86.38|86.91|86.41|86.87|86.37|12
1751220900000|2025-06-29 18:15:00|86.89|86.39|86.91|86.41|86.93|86.43|86.88|86.38|20
1751221200000|2025-06-29 18:20:00|86.9|86.4|86.94|86.44|86.94|86.44|86.9|86.4|23
1751221500000|2025-06-29 18:25:00|86.93|86.43|86.97|86.47|86.99|86.49|86.93|86.43|14
1751221800000|2025-06-29 18:30:00|86.96|86.46|86.97|86.47|86.97|86.47|86.92|86.42|18
1751222100000|2025-06-29 18:35:00|86.96|86.46|86.9|86.4|86.98|86.48|86.9|86.4|13
1751222400000|2025-06-29 18:40:00|86.91|86.41|86.96|86.46|86.97|86.47|86.91|86.41|8
1751222700000|2025-06-29 18:45:00|86.97|86.47|87.06|86.56|87.06|86.56|86.95|86.45|21
1751223000000|2025-06-29 18:50:00|87.04|86.54|87.06|86.56|87.08|86.58|87.01|86.51|29
1751223300000|2025-06-29 18:55:00|87.07|86.57|87.05|86.55|87.08|86.58|87.05|86.55|15
1751223600000|2025-06-29 19:00:00|87.06|86.56|87.05|86.55|87.16|86.66|87.04|86.54|43
1751223900000|2025-06-29 19:05:00|87.04|86.54|87.02|86.52|87.1|86.6|87.01|86.51|47
1751224200000|2025-06-29 19:10:00|87|86.5|87.1|86.6|87.1|86.6|87|86.5|23
1751224500000|2025-06-29 19:15:00|87.09|86.59|87.03|86.53|87.1|86.6|87.02|86.52|31
1751224800000|2025-06-29 19:20:00|87.05|86.55|87.14|86.64|87.14|86.64|87.05|86.55|23
1751225100000|2025-06-29 19:25:00|87.15|86.65|87.32|86.82|87.33|86.83|87.15|86.65|37
1751225400000|2025-06-29 19:30:00|87.31|86.81|87.82|86.12|87.9|86.82|87.28|86.12|35
1751225700000|2025-06-29 19:35:00|87.83|86.13|87.75|86.05|87.83|86.13|87.75|86.05|28
1751226000000|2025-06-29 19:40:00|87.76|86.06|87.76|86.06|87.79|86.09|87.74|86.04|27
1751226300000|2025-06-29 19:45:00|87.77|86.07|87.79|86.09|87.81|86.11|87.73|86.03|33
1751226600000|2025-06-29 19:50:00|87.78|86.08|87.76|86.06|87.78|86.08|87.75|86.05|18
1751226900000|2025-06-29 19:55:00|87.77|86.07|87.7|86|87.78|86.08|87.69|85.99|21
1751227200000|2025-06-29 20:00:00|87.69|85.99|87.59|85.89|87.69|85.99|87.59|85.89|25
1751227500000|2025-06-29 20:05:00|87.58|85.88|87.62|85.92|87.63|85.93|87.58|85.88|29
1751227800000|2025-06-29 20:10:00|87.61|85.91|87.6|85.9|87.64|85.94|87.6|85.9|29
1751228100000|2025-06-29 20:15:00|87.61|85.91|87.55|85.85|87.64|85.94|87.53|85.83|63
1751228400000|2025-06-29 20:20:00|87.54|85.84|87.55|85.85|87.56|85.86|87.52|85.82|25
1751228700000|2025-06-29 20:25:00|87.54|85.84|87.53|85.83|87.55|85.85|87.51|85.81|17
1751229000000|2025-06-29 20:30:00|87.52|85.82|87.5|85.8|87.54|85.84|87.5|85.8|27
1751229300000|2025-06-29 20:35:00|87.51|85.81|87.46|85.76|87.51|85.81|87.45|85.75|22
1751229600000|2025-06-29 20:40:00|87.47|85.77|87.47|85.77|87.49|85.79|87.46|85.76|14
1751229900000|2025-06-29 20:45:00|87.48|85.78|87.48|85.78|87.51|85.81|87.46|85.76|21
1751230200000|2025-06-29 20:50:00|87.49|85.79|87.49|85.79|87.51|85.81|87.48|85.78|11
1751230500000|2025-06-29 20:55:00|87.5|85.8|87.53|85.83|87.55|85.85|87.49|85.79|28
1751230800000|2025-06-29 21:00:00|87.52|85.82|86.69|86.19|87.55|86.39|86.6|85.79|68
1751231100000|2025-06-29 21:05:00|86.68|86.18|86.82|86.32|86.82|86.32|86.67|86.17|63
1751231400000|2025-06-29 21:10:00|86.81|86.31|86.7|86.2|86.82|86.32|86.67|86.17|54
1751231700000|2025-06-29 21:15:00|86.71|86.21|86.9|86.4|86.91|86.41|86.71|86.21|23
1751232000000|2025-06-29 21:20:00|86.91|86.41|86.94|86.44|86.96|86.46|86.89|86.39|17
1751232300000|2025-06-29 21:25:00|86.93|86.43|87.01|86.51|87.01|86.51|86.92|86.42|16
1751232600000|2025-06-29 21:30:00|87.02|86.52|87.01|86.51|87.06|86.56|87.01|86.51|11
1751232900000|2025-06-29 21:35:00|87|86.5|87.11|86.61|87.11|86.61|87|86.5|14
1751233200000|2025-06-29 21:40:00|87.12|86.62|87.05|86.55|87.12|86.62|87.03|86.53|48
1751233500000|2025-06-29 21:45:00|87.06|86.56|87.07|86.57|87.08|86.58|87.06|86.56|9
1751233800000|2025-06-29 21:50:00|87.08|86.58|86.96|86.46|87.08|86.58|86.96|86.46|21
1751234100000|2025-06-29 21:55:00|86.95|86.45|87.06|86.56|87.06|86.56|86.94|86.44|18
1751234400000|2025-06-29 22:00:00|87.08|86.58|87.35|86.85|87.35|86.85|87.08|86.58|120
1751234700000|2025-06-29 22:05:00|87.34|86.84|87.4|86.9|87.48|86.98|87.34|86.84|67
1751235000000|2025-06-29 22:10:00|87.41|86.91|87.46|86.96|87.46|86.96|87.34|86.84|83
1751235300000|2025-06-29 22:15:00|87.45|86.95|87.76|87.26|87.76|87.26|87.45|86.95|97
1751235600000|2025-06-29 22:20:00|87.77|87.27|88.35|87.85|88.35|87.85|87.74|87.24|221
1751235900000|2025-06-29 22:25:00|88.34|87.84|88.43|87.93|88.44|87.94|88.21|87.71|201
1751236200000|2025-06-29 22:30:00|88.45|87.95|88.13|87.63|88.53|88.03|88.12|87.62|291
1751236500000|2025-06-29 22:35:00|88.14|87.64|88.3|87.8|88.51|88.01|88.11|87.61|181
1751236800000|2025-06-29 22:40:00|88.31|87.81|88.33|87.83|88.43|87.93|88.28|87.78|178
1751237100000|2025-06-29 22:45:00|88.34|87.84|88.61|88.11|88.66|88.16|88.31|87.81|210
1751237400000|2025-06-29 22:50:00|88.62|88.12|88.53|88.03|88.64|88.14|88.43|87.93|122
1751237700000|2025-06-29 22:55:00|88.52|88.02|88.42|87.92|88.53|88.03|88.39|87.89|110
1751238000000|2025-06-29 23:00:00|88.43|87.93|88.66|88.16|88.75|88.25|88.43|87.93|230
1751238300000|2025-06-29 23:05:00|88.67|88.17|88.42|87.92|88.73|88.23|88.38|87.88|159
1751238600000|2025-06-29 23:10:00|88.41|87.91|88.3|87.8|88.5|88|88.26|87.76|154
1751238900000|2025-06-29 23:15:00|88.32|87.82|88.23|87.73|88.36|87.86|88.1|87.6|146
1751239200000|2025-06-29 23:20:00|88.24|87.74|88.33|87.83|88.34|87.84|88.21|87.71|52
1751239500000|2025-06-29 23:25:00|88.32|87.82|88.44|87.94|88.49|87.99|88.32|87.82|80
1751239800000|2025-06-29 23:30:00|88.43|87.93|88.25|87.75|88.43|87.93|88.17|87.67|84
1751240100000|2025-06-29 23:35:00|88.24|87.74|88.2|87.7|88.25|87.75|88.18|87.68|49
1751240400000|2025-06-29 23:40:00|88.21|87.71|88.15|87.65|88.33|87.83|88.11|87.61|70
1751240700000|2025-06-29 23:45:00|88.14|87.64|88.19|87.69|88.21|87.71|88.13|87.63|66
1751241000000|2025-06-29 23:50:00|88.18|87.68|88.25|87.75|88.32|87.82|88.16|87.66|103
1751241300000|2025-06-29 23:55:00|88.26|87.76|88.22|87.72|88.28|87.78|88.21|87.71|58
1751241600000|2025-06-30 00:00:00|88.23|87.73|88.29|87.79|88.32|87.82|88.19|87.69|124
1751241900000|2025-06-30 00:05:00|88.3|87.8|88.36|87.86|88.36|87.86|88.29|87.79|111
1751242200000|2025-06-30 00:10:00|88.37|87.87|88.24|87.74|88.38|87.88|88.23|87.73|102
1751242500000|2025-06-30 00:15:00|88.25|87.75|88.2|87.7|88.25|87.75|88.15|87.65|68
1751242800000|2025-06-30 00:20:00|88.21|87.71|88.56|88.06|88.57|88.07|88.15|87.65|99
1751243100000|2025-06-30 00:25:00|88.57|88.07|88.5|88|88.59|88.09|88.42|87.92|140
1751243400000|2025-06-30 00:30:00|88.49|87.99|88.32|87.82|88.51|88.01|88.25|87.75|160
1751243700000|2025-06-30 00:35:00|88.33|87.83|88.34|87.84|88.5|88|88.23|87.73|124
1751244000000|2025-06-30 00:40:00|88.35|87.85|88.32|87.82|88.44|87.94|88.27|87.77|82
1751244300000|2025-06-30 00:45:00|88.33|87.83|88.32|87.82|88.45|87.95|88.27|87.77|72
1751244600000|2025-06-30 00:50:00|88.3|87.8|88.21|87.71|88.32|87.82|88.2|87.7|64
1751244900000|2025-06-30 00:55:00|88.2|87.7|88.29|87.79|88.29|87.79|88.18|87.68|35
1751245200000|2025-06-30 01:00:00|88.3|87.8|88.3|87.8|88.31|87.81|88.24|87.74|51
1751245500000|2025-06-30 01:05:00|88.32|87.82|88.14|87.64|88.32|87.82|88.06|87.56|118
1751245800000|2025-06-30 01:10:00|88.13|87.63|88.13|87.63|88.14|87.64|88.04|87.54|51
1751246100000|2025-06-30 01:15:00|88.17|87.67|88.13|87.63|88.23|87.73|87.99|87.49|126
1751246400000|2025-06-30 01:20:00|88.12|87.62|88.08|87.58|88.17|87.67|88.01|87.51|76
1751246700000|2025-06-30 01:25:00|88.09|87.59|88.07|87.57|88.09|87.59|88.02|87.52|43
1751247000000|2025-06-30 01:30:00|88.06|87.56|88.14|87.64|88.15|87.65|87.97|87.47|66
1751247300000|2025-06-30 01:35:00|88.13|87.63|88.3|87.8|88.3|87.8|88.06|87.56|92
1751247600000|2025-06-30 01:40:00|88.31|87.81|88.37|87.87|88.37|87.87|88.31|87.81|44
1751247900000|2025-06-30 01:45:00|88.38|87.88|88.42|87.92|88.47|87.97|88.34|87.84|74
1751248200000|2025-06-30 01:50:00|88.43|87.93|88.31|87.81|88.44|87.94|88.3|87.8|76
1751248500000|2025-06-30 01:55:00|88.3|87.8|88.22|87.72|88.31|87.81|88.17|87.67|67
1751248800000|2025-06-30 02:00:00|88.23|87.73|88.22|87.72|88.24|87.74|88.18|87.68|79
1751249100000|2025-06-30 02:05:00|88.21|87.71|88.24|87.74|88.24|87.74|88.14|87.64|45
1751249400000|2025-06-30 02:10:00|88.25|87.75|88.21|87.71|88.27|87.77|88.19|87.69|38
1751249700000|2025-06-30 02:15:00|88.22|87.72|88.12|87.62|88.25|87.75|88.12|87.62|72
1751250000000|2025-06-30 02:20:00|88.14|87.64|88.01|87.51|88.18|87.68|88.01|87.51|49
1751250300000|2025-06-30 02:25:00|88.02|87.52|87.94|87.44|88.03|87.53|87.93|87.43|49
1751250600000|2025-06-30 02:30:00|87.93|87.43|87.98|87.48|87.98|87.48|87.86|87.36|65
1751250900000|2025-06-30 02:35:00|87.99|87.49|87.88|87.38|88|87.5|87.84|87.34|53
1751251200000|2025-06-30 02:40:00|87.89|87.39|87.92|87.42|87.93|87.43|87.87|87.37|33
1751251500000|2025-06-30 02:45:00|87.93|87.43|87.96|87.46|87.96|87.46|87.9|87.4|47
1751251800000|2025-06-30 02:50:00|87.97|87.47|87.87|87.37|87.98|87.48|87.87|87.37|43
1751252100000|2025-06-30 02:55:00|87.86|87.36|87.78|87.28|87.86|87.36|87.74|87.24|34
1751252400000|2025-06-30 03:00:00|87.79|87.29|87.92|87.42|87.93|87.43|87.78|87.28|27
1751252700000|2025-06-30 03:05:00|87.93|87.43|87.94|87.44|87.97|87.47|87.86|87.36|54
1751253000000|2025-06-30 03:10:00|87.95|87.45|87.73|87.23|87.95|87.45|87.71|87.21|68
1751253300000|2025-06-30 03:15:00|87.72|87.22|87.63|87.13|87.73|87.23|87.63|87.13|46
1751253600000|2025-06-30 03:20:00|87.62|87.12|87.61|87.11|87.66|87.16|87.6|87.1|49
1751253900000|2025-06-30 03:25:00|87.62|87.12|87.58|87.08|87.63|87.13|87.58|87.08|35
1751254200000|2025-06-30 03:30:00|87.59|87.09|87.67|87.17|87.67|87.17|87.58|87.08|20
1751254500000|2025-06-30 03:35:00|87.68|87.18|87.7|87.2|87.73|87.23|87.68|87.18|30
1751254800000|2025-06-30 03:40:00|87.71|87.21|87.79|87.29|87.79|87.29|87.69|87.19|36
1751255100000|2025-06-30 03:45:00|87.78|87.28|87.63|87.13|87.78|87.28|87.62|87.12|44
1751255400000|2025-06-30 03:50:00|87.64|87.14|87.66|87.16|87.66|87.16|87.63|87.13|33
1751255700000|2025-06-30 03:55:00|87.65|87.15|87.63|87.13|87.66|87.16|87.61|87.11|21
1751256000000|2025-06-30 04:00:00|87.64|87.14|87.85|87.35|87.87|87.37|87.62|87.12|59
1751256300000|2025-06-30 04:05:00|87.84|87.34|87.57|87.07|87.85|87.35|87.55|87.05|76
1751256600000|2025-06-30 04:10:00|87.58|87.08|87.58|87.08|87.6|87.1|87.54|87.04|38
1751256900000|2025-06-30 04:15:00|87.57|87.07|87.45|86.95|87.58|87.08|87.4|86.9|68
1751257200000|2025-06-30 04:20:00|87.46|86.96|87.4|86.9|87.46|86.96|87.38|86.88|37
1751257500000|2025-06-30 04:25:00|87.39|86.89|87.4|86.9|87.41|86.91|87.37|86.87|30
1751257800000|2025-06-30 04:30:00|87.39|86.89|87.47|86.97|87.47|86.97|87.38|86.88|33
1751258100000|2025-06-30 04:35:00|87.48|86.98|87.54|87.04|87.57|87.07|87.48|86.98|27
1751258400000|2025-06-30 04:40:00|87.55|87.05|87.38|86.88|87.55|87.05|87.38|86.88|53
1751258700000|2025-06-30 04:45:00|87.37|86.87|87.46|86.96|87.46|86.96|87.36|86.86|37
1751259000000|2025-06-30 04:50:00|87.47|86.97|87.5|87|87.5|87|87.46|86.96|22
1751259300000|2025-06-30 04:55:00|87.49|86.99|87.48|86.98|87.49|86.99|87.43|86.93|37
1751259600000|2025-06-30 05:00:00|87.47|86.97|87.53|87.03|87.54|87.04|87.4|86.9|51
1751259900000|2025-06-30 05:05:00|87.52|87.02|87.43|86.93|87.53|87.03|87.4|86.9|46
1751260200000|2025-06-30 05:10:00|87.44|86.94|87.44|86.94|87.46|86.96|87.41|86.91|29
1751260500000|2025-06-30 05:15:00|87.43|86.93|87.33|86.83|87.44|86.94|87.28|86.78|43
1751260800000|2025-06-30 05:20:00|87.34|86.84|87.26|86.76|87.35|86.85|87.22|86.72|46
1751261100000|2025-06-30 05:25:00|87.27|86.77|87.21|86.71|87.27|86.77|87.2|86.7|19
1751261400000|2025-06-30 05:30:00|87.22|86.72|87.19|86.69|87.23|86.73|87.18|86.68|36
1751261700000|2025-06-30 05:35:00|87.2|86.7|87.23|86.73|87.23|86.73|87.18|86.68|57
1751262000000|2025-06-30 05:40:00|87.22|86.72|87.26|86.76|87.32|86.82|87.22|86.72|33
1751262300000|2025-06-30 05:45:00|87.27|86.77|87.27|86.77|87.33|86.83|87.27|86.77|20
1751262600000|2025-06-30 05:50:00|87.28|86.78|87.26|86.76|87.28|86.78|87.23|86.73|19
1751262900000|2025-06-30 05:55:00|87.27|86.77|87.31|86.81|87.32|86.82|87.25|86.75|22
1751263200000|2025-06-30 06:00:00|87.3|86.8|87.32|86.82|87.34|86.84|87.27|86.77|28
1751263500000|2025-06-30 06:05:00|87.31|86.81|87.32|86.82|87.35|86.85|87.3|86.8|34
1751263800000|2025-06-30 06:10:00|87.31|86.81|87.26|86.76|87.32|86.82|87.25|86.75|35
1751264100000|2025-06-30 06:15:00|87.18|86.68|87|86.5|87.18|86.68|86.79|86.29|146
1751264400000|2025-06-30 06:20:00|86.99|86.49|87|86.5|87.02|86.52|86.98|86.48|19
1751264700000|2025-06-30 06:25:00|87.01|86.51|86.97|86.47|87.01|86.51|86.97|86.47|19
1751265000000|2025-06-30 06:30:00|86.96|86.46|87.03|86.53|87.04|86.54|86.94|86.44|24
1751265300000|2025-06-30 06:35:00|87.04|86.54|86.91|86.41|87.06|86.56|86.91|86.41|70
1751265600000|2025-06-30 06:40:00|86.92|86.42|86.74|86.24|86.92|86.42|86.69|86.19|121
1751265900000|2025-06-30 06:45:00|86.75|86.25|86.32|85.82|86.75|86.25|86.31|85.81|111
1751266200000|2025-06-30 06:50:00|86.31|85.81|86.46|85.96|86.52|86.02|86.13|85.63|168
1751266500000|2025-06-30 06:55:00|86.44|85.94|86.47|85.97|86.55|86.05|86.44|85.94|120
1751266800000|2025-06-30 07:00:00|86.48|85.98|86.44|85.94|86.56|86.06|86.43|85.93|91
1751267100000|2025-06-30 07:05:00|86.43|85.93|86.56|86.06|86.56|86.06|86.34|85.84|108
1751267400000|2025-06-30 07:10:00|86.57|86.07|86.59|86.09|86.62|86.12|86.53|86.03|100
1751267700000|2025-06-30 07:15:00|86.6|86.1|86.68|86.18|86.71|86.21|86.56|86.06|100
1751268000000|2025-06-30 07:20:00|86.69|86.19|86.67|86.17|86.72|86.22|86.64|86.14|68
1751268300000|2025-06-30 07:25:00|86.68|86.18|86.74|86.24|86.76|86.26|86.68|86.18|25
1751268600000|2025-06-30 07:30:00|86.73|86.23|86.71|86.21|86.73|86.23|86.66|86.16|52
1751268900000|2025-06-30 07:35:00|86.72|86.22|86.79|86.29|86.83|86.33|86.72|86.22|34
1751269200000|2025-06-30 07:40:00|86.8|86.3|86.71|86.21|86.8|86.3|86.69|86.19|31
1751269500000|2025-06-30 07:45:00|86.72|86.22|86.78|86.28|86.82|86.32|86.72|86.22|40
1751269800000|2025-06-30 07:50:00|86.79|86.29|86.77|86.27|86.82|86.32|86.75|86.25|50
1751270100000|2025-06-30 07:55:00|86.76|86.26|86.73|86.23|86.76|86.26|86.7|86.2|28
1751270400000|2025-06-30 08:00:00|86.72|86.22|86.77|86.27|86.79|86.29|86.71|86.21|60
1751270700000|2025-06-30 08:05:00|86.78|86.28|86.76|86.26|86.83|86.33|86.73|86.23|64
1751271000000|2025-06-30 08:10:00|86.75|86.25|86.62|86.12|86.75|86.25|86.58|86.08|52
1751271300000|2025-06-30 08:15:00|86.61|86.11|86.52|86.02|86.67|86.17|86.51|86.01|58
1751271600000|2025-06-30 08:20:00|86.51|86.01|86.33|85.83|86.55|86.05|86.29|85.79|54
1751271900000|2025-06-30 08:25:00|86.32|85.82|86.51|86.01|86.51|86.01|86.32|85.82|54
1751272200000|2025-06-30 08:30:00|86.5|86|86.41|85.91|86.5|86|86.41|85.91|35
1751272500000|2025-06-30 08:35:00|86.42|85.92|86.5|86|86.5|86|86.42|85.92|18
1751272800000|2025-06-30 08:40:00|86.49|85.99|86.05|85.55|86.49|85.99|86.05|85.55|109
1751273100000|2025-06-30 08:45:00|86.04|85.54|86.13|85.63|86.16|85.66|85.97|85.47|51
1751273400000|2025-06-30 08:50:00|86.14|85.64|86.1|85.6|86.16|85.66|86.09|85.59|35
1751273700000|2025-06-30 08:55:00|86.09|85.59|86.02|85.52|86.12|85.62|86|85.5|51
1751274000000|2025-06-30 09:00:00|86.04|85.54|86|85.5|86.12|85.62|85.99|85.49|50
1751274300000|2025-06-30 09:05:00|86.01|85.51|86.28|85.78|86.32|85.82|86.01|85.51|59
1751274600000|2025-06-30 09:10:00|86.27|85.77|86.24|85.74|86.27|85.77|86.22|85.72|22
1751274900000|2025-06-30 09:15:00|86.25|85.75|86.18|85.68|86.29|85.79|86.15|85.65|73
1751275200000|2025-06-30 09:20:00|86.17|85.67|86.24|85.74|86.25|85.75|86.14|85.64|46
1751275500000|2025-06-30 09:25:00|86.22|85.72|86.27|85.77|86.28|85.78|86.22|85.72|30
1751275800000|2025-06-30 09:30:00|86.26|85.76|86.28|85.78|86.29|85.79|86.22|85.72|44
1751276100000|2025-06-30 09:35:00|86.27|85.77|86.25|85.75|86.3|85.8|86.22|85.72|25
1751276400000|2025-06-30 09:40:00|86.24|85.74|86|85.5|86.24|85.74|86|85.5|63
1751276700000|2025-06-30 09:45:00|85.99|85.49|86.09|85.59|86.09|85.59|85.98|85.48|41
1751277000000|2025-06-30 09:50:00|86.1|85.6|86.09|85.59|86.14|85.64|86.07|85.57|52
1751277300000|2025-06-30 09:55:00|86.08|85.58|85.84|85.34|86.09|85.59|85.84|85.34|76
1751277600000|2025-06-30 10:00:00|85.86|85.36|85.92|85.42|85.95|85.45|85.82|85.32|64
1751277900000|2025-06-30 10:05:00|85.91|85.41|85.96|85.46|86.02|85.52|85.91|85.41|56
1751278200000|2025-06-30 10:10:00|85.95|85.45|85.94|85.44|85.98|85.48|85.94|85.44|46
1751278500000|2025-06-30 10:15:00|85.95|85.45|85.96|85.46|85.97|85.47|85.88|85.38|41
1751278800000|2025-06-30 10:20:00|85.97|85.47|85.99|85.49|86.02|85.52|85.95|85.45|39
1751279100000|2025-06-30 10:25:00|85.98|85.48|85.95|85.45|85.99|85.49|85.92|85.42|40
1751279400000|2025-06-30 10:30:00|85.94|85.44|85.72|85.22|85.95|85.45|85.66|85.16|65
1751279700000|2025-06-30 10:35:00|85.71|85.21|85.88|85.38|85.9|85.4|85.71|85.21|53
1751280000000|2025-06-30 10:40:00|85.86|85.36|85.84|85.34|85.91|85.41|85.84|85.34|30
1751280300000|2025-06-30 10:45:00|85.85|85.35|85.86|85.36|85.92|85.42|85.84|85.34|43
1751280600000|2025-06-30 10:50:00|85.85|85.35|85.8|85.3|85.88|85.38|85.78|85.28|43
1751280900000|2025-06-30 10:55:00|85.81|85.31|85.86|85.36|85.88|85.38|85.8|85.3|28
1751281200000|2025-06-30 11:00:00|85.85|85.35|85.85|85.35|85.87|85.37|85.8|85.3|61
1751281500000|2025-06-30 11:05:00|85.84|85.34|85.87|85.37|85.93|85.43|85.84|85.34|46
1751281800000|2025-06-30 11:10:00|85.88|85.38|85.87|85.37|85.89|85.39|85.85|85.35|43
1751282100000|2025-06-30 11:15:00|85.86|85.36|85.84|85.34|85.94|85.44|85.78|85.28|99
1751282400000|2025-06-30 11:20:00|85.85|85.35|85.89|85.39|85.97|85.47|85.8|85.3|90
1751282700000|2025-06-30 11:25:00|85.9|85.4|85.87|85.37|85.9|85.4|85.79|85.29|30
1751283000000|2025-06-30 11:30:00|85.86|85.36|85.99|85.49|85.99|85.49|85.83|85.33|82
1751283300000|2025-06-30 11:35:00|85.98|85.48|85.98|85.48|86.03|85.53|85.97|85.47|44
1751283600000|2025-06-30 11:40:00|85.97|85.47|86.01|85.51|86.05|85.55|85.97|85.47|41
1751283900000|2025-06-30 11:45:00|86.02|85.52|85.99|85.49|86.08|85.58|85.98|85.48|37
1751284200000|2025-06-30 11:50:00|86|85.5|85.81|85.31|86.03|85.53|85.81|85.31|34
1751284500000|2025-06-30 11:55:00|85.8|85.3|85.76|85.26|85.8|85.3|85.71|85.21|42
1751284800000|2025-06-30 12:00:00|85.75|85.25|85.8|85.3|85.81|85.31|85.74|85.24|32
1751285100000|2025-06-30 12:05:00|85.81|85.31|85.83|85.33|85.89|85.39|85.78|85.28|27
1751285400000|2025-06-30 12:10:00|85.84|85.34|85.79|85.29|85.84|85.34|85.79|85.29|42
1751285700000|2025-06-30 12:15:00|85.78|85.28|85.8|85.3|85.86|85.36|85.76|85.26|40
1751286000000|2025-06-30 12:20:00|85.81|85.31|85.81|85.31|85.86|85.36|85.74|85.24|40
1751286300000|2025-06-30 12:25:00|85.82|85.32|85.74|85.24|85.82|85.32|85.7|85.2|38
1751286600000|2025-06-30 12:30:00|85.73|85.23|85.72|85.22|85.81|85.31|85.65|85.15|64
1751286900000|2025-06-30 12:35:00|85.71|85.21|85.59|85.09|85.72|85.22|85.57|85.07|67
1751287200000|2025-06-30 12:40:00|85.6|85.1|85.6|85.1|85.64|85.14|85.57|85.07|44
1751287500000|2025-06-30 12:45:00|85.59|85.09|85.58|85.08|85.62|85.12|85.55|85.05|72
1751287800000|2025-06-30 12:50:00|85.57|85.07|85.6|85.1|85.6|85.1|85.55|85.05|43
1751288100000|2025-06-30 12:55:00|85.61|85.11|85.67|85.17|85.68|85.18|85.59|85.09|23
1751288400000|2025-06-30 13:00:00|85.66|85.16|85.68|85.18|85.74|85.24|85.66|85.16|42
1751288700000|2025-06-30 13:05:00|85.67|85.17|85.71|85.21|85.73|85.23|85.65|85.15|37
1751289000000|2025-06-30 13:10:00|85.7|85.2|85.71|85.21|85.74|85.24|85.66|85.16|46
1751289300000|2025-06-30 13:15:00|85.72|85.22|85.84|85.34|85.84|85.34|85.71|85.21|54
1751289600000|2025-06-30 13:20:00|85.87|85.37|86.27|85.77|86.29|85.79|85.85|85.35|137
1751289900000|2025-06-30 13:25:00|86.28|85.78|86.27|85.77|86.31|85.81|86.23|85.73|84
1751290200000|2025-06-30 13:30:00|86.26|85.76|85.96|85.46|86.28|85.78|85.94|85.44|154
1751290500000|2025-06-30 13:35:00|85.97|85.47|85.88|85.38|86.04|85.54|85.85|85.35|139
1751290800000|2025-06-30 13:40:00|85.87|85.37|85.89|85.39|85.93|85.43|85.79|85.29|73
1751291100000|2025-06-30 13:45:00|85.88|85.38|85.73|85.23|85.96|85.46|85.73|85.23|122
1751291400000|2025-06-30 13:50:00|85.72|85.22|85.68|85.18|85.81|85.31|85.65|85.15|159
1751291700000|2025-06-30 13:55:00|85.67|85.17|85.6|85.1|85.7|85.2|85.57|85.07|88
1751292000000|2025-06-30 14:00:00|85.61|85.11|85.58|85.08|85.66|85.16|85.51|85.01|141
1751292300000|2025-06-30 14:05:00|85.59|85.09|85.43|84.93|85.63|85.13|85.29|84.79|145
1751292600000|2025-06-30 14:10:00|85.42|84.92|85.68|85.18|85.72|85.22|85.39|84.89|139
1751292900000|2025-06-30 14:15:00|85.69|85.19|85.51|85.01|85.74|85.24|85.45|84.95|153
1751293200000|2025-06-30 14:20:00|85.52|85.02|85.57|85.07|85.57|85.07|85.45|84.95|115
1751293500000|2025-06-30 14:25:00|85.58|85.08|85.68|85.18|85.7|85.2|85.47|84.97|121
1751293800000|2025-06-30 14:30:00|85.7|85.2|85.53|85.03|85.76|85.26|85.46|84.96|174
1751294100000|2025-06-30 14:35:00|85.55|85.05|85.5|85|85.68|85.18|85.47|84.97|195
1751294400000|2025-06-30 14:40:00|85.49|84.99|85.57|85.07|85.64|85.14|85.49|84.99|100
1751294700000|2025-06-30 14:45:00|85.56|85.06|85.42|84.92|85.62|85.12|85.41|84.91|131
1751295000000|2025-06-30 14:50:00|85.43|84.93|85.21|84.71|85.47|84.97|85.13|84.63|184
1751295300000|2025-06-30 14:55:00|85.22|84.72|85.18|84.68|85.31|84.81|85.06|84.56|126
1751295600000|2025-06-30 15:00:00|85.19|84.69|85.35|84.85|85.39|84.89|85.18|84.68|146
1751295900000|2025-06-30 15:05:00|85.36|84.86|85.51|85.01|85.57|85.07|85.34|84.84|155
1751296200000|2025-06-30 15:10:00|85.5|85|85.44|84.94|85.55|85.05|85.44|84.94|49
1751296500000|2025-06-30 15:15:00|85.45|84.95|85.29|84.79|85.48|84.98|85.26|84.76|83
1751296800000|2025-06-30 15:20:00|85.28|84.78|85.29|84.79|85.3|84.8|85.05|84.55|135
1751297100000|2025-06-30 15:25:00|85.28|84.78|85.8|85.3|85.82|85.32|85.23|84.73|165
1751297400000|2025-06-30 15:30:00|85.81|85.31|85.57|85.07|85.88|85.38|85.48|84.98|294
1751297700000|2025-06-30 15:35:00|85.56|85.06|85.82|85.32|85.88|85.38|85.52|85.02|235
1751298000000|2025-06-30 15:40:00|85.81|85.31|85.91|85.41|85.99|85.49|85.81|85.31|169
1751298300000|2025-06-30 15:45:00|85.92|85.42|86.39|85.89|86.52|86.02|85.92|85.42|236
1751298600000|2025-06-30 15:50:00|86.4|85.9|86.27|85.77|86.53|86.03|86.15|85.65|177
1751298900000|2025-06-30 15:55:00|86.26|85.76|86.24|85.74|86.32|85.82|86.15|85.65|114
1751299200000|2025-06-30 16:00:00|86.25|85.75|86.1|85.6|86.27|85.77|86.1|85.6|75
1751299500000|2025-06-30 16:05:00|86.11|85.61|86.4|85.9|86.4|85.9|86.11|85.61|114
1751299800000|2025-06-30 16:10:00|86.41|85.91|86.35|85.85|86.58|86.08|86.35|85.85|104
1751300100000|2025-06-30 16:15:00|86.34|85.84|86.27|85.77|86.34|85.84|86.26|85.76|73
1751300400000|2025-06-30 16:20:00|86.28|85.78|86.16|85.66|86.28|85.78|86.08|85.58|108
1751300700000|2025-06-30 16:25:00|86.17|85.67|86.17|85.67|86.27|85.77|86.07|85.57|86
1751301000000|2025-06-30 16:30:00|86.16|85.66|86.03|85.53|86.19|85.69|86.02|85.52|85
1751301300000|2025-06-30 16:35:00|86.04|85.54|86.06|85.56|86.14|85.64|86.04|85.54|82
1751301600000|2025-06-30 16:40:00|86.07|85.57|86.21|85.71|86.22|85.72|86.07|85.57|59
1751301900000|2025-06-30 16:45:00|86.22|85.72|86.2|85.7|86.33|85.83|86.17|85.67|83
1751302200000|2025-06-30 16:50:00|86.19|85.69|86.2|85.7|86.21|85.71|86.12|85.62|71
1751302500000|2025-06-30 16:55:00|86.21|85.71|86.32|85.82|86.39|85.89|86.21|85.71|72
1751302800000|2025-06-30 17:00:00|86.33|85.83|86.32|85.82|86.36|85.86|86.31|85.81|47
1751303100000|2025-06-30 17:05:00|86.33|85.83|86.31|85.81|86.33|85.83|86.25|85.75|37
1751303400000|2025-06-30 17:10:00|86.32|85.82|86.44|85.94|86.44|85.94|86.28|85.78|85
1751303700000|2025-06-30 17:15:00|86.45|85.95|86.36|85.86|86.45|85.95|86.35|85.85|54
1751304000000|2025-06-30 17:20:00|86.35|85.85|86.43|85.93|86.43|85.93|86.26|85.76|68
1751304300000|2025-06-30 17:25:00|86.44|85.94|86.5|86|86.51|86.01|86.43|85.93|57
1751304600000|2025-06-30 17:30:00|86.51|86.01|86.48|85.98|86.52|86.02|86.45|85.95|39
1751304900000|2025-06-30 17:35:00|86.47|85.97|86.46|85.96|86.48|85.98|86.43|85.93|21
1751305200000|2025-06-30 17:40:00|86.47|85.97|86.56|86.06|86.59|86.09|86.46|85.96|50
1751305500000|2025-06-30 17:45:00|86.55|86.05|86.36|85.86|86.59|86.09|86.26|85.76|80
1751305800000|2025-06-30 17:50:00|86.35|85.85|86.24|85.74|86.36|85.86|86.24|85.74|37
1751306100000|2025-06-30 17:55:00|86.23|85.73|86.32|85.82|86.45|85.95|86.23|85.73|100
1751306400000|2025-06-30 18:00:00|86.31|85.81|86.51|86.01|86.51|86.01|86.3|85.8|62
1751306700000|2025-06-30 18:05:00|86.52|86.02|86.37|85.87|86.57|86.07|86.37|85.87|69
1751307000000|2025-06-30 18:10:00|86.36|85.86|86.23|85.73|86.36|85.86|86.2|85.7|72
1751307300000|2025-06-30 18:15:00|86.24|85.74|86.4|85.9|86.4|85.9|86.23|85.73|68
1751307600000|2025-06-30 18:20:00|86.41|85.91|86.49|85.99|86.54|86.04|86.4|85.9|63
1751307900000|2025-06-30 18:25:00|86.48|85.98|86.48|85.98|86.51|86.01|86.48|85.98|38
1751308200000|2025-06-30 18:30:00|86.49|85.99|86.28|85.78|86.49|85.99|86.23|85.73|86
1751308500000|2025-06-30 18:35:00|86.27|85.77|86.36|85.86|86.4|85.9|86.27|85.77|74
1751308800000|2025-06-30 18:40:00|86.35|85.85|86.32|85.82|86.35|85.85|86.21|85.71|79
1751309100000|2025-06-30 18:45:00|86.33|85.83|86.43|85.93|86.49|85.99|86.32|85.82|72
1751309400000|2025-06-30 18:50:00|86.45|85.95|86.42|85.92|86.55|86.05|86.42|85.92|68
1751309700000|2025-06-30 18:55:00|86.43|85.93|86.33|85.83|86.44|85.94|86.29|85.79|79
1751310000000|2025-06-30 19:00:00|86.32|85.82|86.57|86.07|86.57|86.07|86.31|85.81|109
1751310300000|2025-06-30 19:05:00|86.58|86.08|86.45|85.95|86.58|86.08|86.38|85.88|97
1751310600000|2025-06-30 19:10:00|86.46|85.96|86.55|86.05|86.55|86.05|86.43|85.93|31
1751310900000|2025-06-30 19:15:00|86.54|86.04|86.69|86.19|86.76|86.26|86.54|86.04|65
1751311200000|2025-06-30 19:20:00|86.7|86.2|86.97|86.47|86.97|86.47|86.69|86.19|70
1751311500000|2025-06-30 19:25:00|86.96|86.46|87.08|86.58|87.1|86.6|86.96|86.46|51
1751311800000|2025-06-30 19:30:00|87.09|86.59|87.06|86.56|87.11|86.61|87.04|86.54|95
1751312100000|2025-06-30 19:35:00|87.07|86.57|86.99|86.49|87.1|86.6|86.99|86.49|105
1751312400000|2025-06-30 19:40:00|87|86.5|87.13|86.63|87.16|86.66|86.99|86.49|74
1751312700000|2025-06-30 19:45:00|87.12|86.62|87.13|86.63|87.15|86.65|87.05|86.55|127
1751313000000|2025-06-30 19:50:00|87.12|86.62|87.03|86.53|87.12|86.62|86.91|86.41|100
1751313300000|2025-06-30 19:55:00|87.04|86.54|87.36|86.86|87.41|86.91|87|86.5|192
1751313600000|2025-06-30 20:00:00|87.37|86.87|86.91|86.41|87.37|86.87|86.91|86.41|142
1751313900000|2025-06-30 20:05:00|86.92|86.42|87.06|86.56|87.09|86.59|86.89|86.39|92
1751314200000|2025-06-30 20:10:00|87.05|86.55|86.97|86.47|87.11|86.61|86.96|86.46|97
1751314500000|2025-06-30 20:15:00|86.98|86.48|87.06|86.56|87.11|86.61|86.98|86.48|164
1751314800000|2025-06-30 20:20:00|87.05|86.55|87.1|86.6|87.16|86.66|87.05|86.55|106
1751315100000|2025-06-30 20:25:00|87.09|86.59|87|86.5|87.14|86.64|86.98|86.48|87
1751315400000|2025-06-30 20:30:00|87.01|86.51|86.94|86.44|87.08|86.58|86.87|86.37|98
1751315700000|2025-06-30 20:35:00|86.95|86.45|86.9|86.4|86.98|86.48|86.89|86.39|49
1751316000000|2025-06-30 20:40:00|86.89|86.39|86.78|86.28|86.91|86.41|86.74|86.24|63
1751316300000|2025-06-30 20:45:00|86.79|86.29|86.88|86.38|86.93|86.43|86.78|86.28|71
1751316600000|2025-06-30 20:50:00|86.87|86.37|86.83|86.33|86.92|86.42|86.83|86.33|78
1751316900000|2025-06-30 20:55:00|86.82|86.32|86.78|86.28|86.86|86.36|86.77|86.27|74
1751317200000|2025-06-30 21:00:00|86.79|86.29|87|86.5|87|86.5|86.71|86.21|113
1751317500000|2025-06-30 21:05:00|87.01|86.51|87.13|86.63|87.18|86.68|86.98|86.48|128
1751317800000|2025-06-30 21:10:00|87.12|86.62|87.27|86.77|87.35|86.85|87.12|86.62|93
1751318100000|2025-06-30 21:15:00|87.28|86.78|87.31|86.81|87.39|86.89|87.27|86.77|91
1751318400000|2025-06-30 21:20:00|87.3|86.8|87.26|86.76|87.3|86.8|87.09|86.59|106
1751318700000|2025-06-30 21:25:00|87.27|86.77|87.21|86.71|87.38|86.88|87.21|86.71|88
1751319000000|2025-06-30 21:30:00|87.2|86.7|87.14|86.64|87.23|86.73|87.08|86.58|63
1751319300000|2025-06-30 21:35:00|87.13|86.63|87.28|86.78|87.36|86.86|87.13|86.63|60
1751319600000|2025-06-30 21:40:00|87.29|86.79|87.32|86.82|87.32|86.82|87.25|86.75|90
1751319900000|2025-06-30 21:45:00|87.31|86.81|87.26|86.76|87.33|86.83|87.23|86.73|96
1751320200000|2025-06-30 21:50:00|87.27|86.77|86.98|86.48|87.28|86.78|86.97|86.47|98
1751320500000|2025-06-30 21:55:00|86.99|86.49|87.18|86.68|87.22|86.72|86.98|86.48|141
1751320800000|2025-06-30 22:00:00|87.17|86.67|87.32|86.82|87.32|86.82|87.12|86.62|205
1751321100000|2025-06-30 22:05:00|87.31|86.81|87.37|86.87|87.37|86.87|87.2|86.7|171
1751321400000|2025-06-30 22:10:00|87.36|86.86|87.28|86.78|87.37|86.87|87.26|86.76|69
1751321700000|2025-06-30 22:15:00|87.29|86.79|87.19|86.69|87.29|86.79|87.16|86.66|98
1751322000000|2025-06-30 22:20:00|87.18|86.68|87.06|86.56|87.19|86.69|87.02|86.52|82
1751322300000|2025-06-30 22:25:00|87.07|86.57|87.09|86.59|87.12|86.62|87.06|86.56|93
1751322600000|2025-06-30 22:30:00|87.1|86.6|87.08|86.58|87.17|86.67|87.06|86.56|84
1751322900000|2025-06-30 22:35:00|87.1|86.6|87.18|86.68|87.18|86.68|87.09|86.59|71
1751323200000|2025-06-30 22:40:00|87.19|86.69|87.2|86.7|87.24|86.74|87.18|86.68|55
1751323500000|2025-06-30 22:45:00|87.19|86.69|86.98|86.48|87.19|86.69|86.97|86.47|70
1751323800000|2025-06-30 22:50:00|86.99|86.49|87.01|86.51|87.05|86.55|86.98|86.48|65
1751324100000|2025-06-30 22:55:00|87|86.5|86.71|86.21|87.03|86.53|86.71|86.21|159
1751324400000|2025-06-30 23:00:00|86.72|86.22|86.57|86.07|86.72|86.22|86.55|86.05|56
1751324700000|2025-06-30 23:05:00|86.56|86.06|86.68|86.18|86.72|86.22|86.56|86.06|56
1751325000000|2025-06-30 23:10:00|86.66|86.16|86.74|86.24|86.74|86.24|86.66|86.16|56
1751325300000|2025-06-30 23:15:00|86.76|86.26|86.6|86.1|86.76|86.26|86.56|86.06|91
1751325600000|2025-06-30 23:20:00|86.62|86.12|86.51|86.01|86.65|86.15|86.51|86.01|79
1751325900000|2025-06-30 23:25:00|86.52|86.02|86.43|85.93|86.53|86.03|86.37|85.87|91
1751326200000|2025-06-30 23:30:00|86.42|85.92|86.41|85.91|86.47|85.97|86.36|85.86|81
1751326500000|2025-06-30 23:35:00|86.4|85.9|86.46|85.96|86.53|86.03|86.4|85.9|72
1751326800000|2025-06-30 23:40:00|86.47|85.97|86.52|86.02|86.52|86.02|86.45|85.95|71
1751327100000|2025-06-30 23:45:00|86.51|86.01|86.32|85.82|86.51|86.01|86.26|85.76|118
1751327400000|2025-06-30 23:50:00|86.33|85.83|86.26|85.76|86.37|85.87|86.24|85.74|106
1751327700000|2025-06-30 23:55:00|86.25|85.75|86.26|85.76|86.29|85.79|86.21|85.71|56
1751328000000|2025-07-01 00:00:00|86.27|85.77|86.38|85.88|86.44|85.94|86.25|85.75|168
1751328300000|2025-07-01 00:05:00|86.39|85.89|86.58|86.08|86.58|86.08|86.35|85.85|139
1751328600000|2025-07-01 00:10:00|86.59|86.09|86.52|86.02|86.59|86.09|86.5|86|120
1751328900000|2025-07-01 00:15:00|86.53|86.03|86.53|86.03|86.62|86.12|86.52|86.02|155
1751329200000|2025-07-01 00:20:00|86.54|86.04|86.19|85.69|86.56|86.06|86.19|85.69|176
1751329500000|2025-07-01 00:25:00|86.18|85.68|86.18|85.68|86.22|85.72|86.13|85.63|199
1751329800000|2025-07-01 00:30:00|86.19|85.69|86.29|85.79|86.3|85.8|86.01|85.51|206
1751330100000|2025-07-01 00:35:00|86.3|85.8|86.43|85.93|86.5|86|86.3|85.8|173
1751330400000|2025-07-01 00:40:00|86.44|85.94|86.41|85.91|86.44|85.94|86.35|85.85|150
1751330700000|2025-07-01 00:45:00|86.42|85.92|86.41|85.91|86.46|85.96|86.4|85.9|118
1751331000000|2025-07-01 00:50:00|86.42|85.92|86.46|85.96|86.49|85.99|86.39|85.89|151
1751331300000|2025-07-01 00:55:00|86.47|85.97|86.48|85.98|86.5|86|86.44|85.94|116
1751331600000|2025-07-01 01:00:00|86.49|85.99|86.54|86.04|86.55|86.05|86.45|85.95|87
1751331900000|2025-07-01 01:05:00|86.55|86.05|86.7|86.2|86.7|86.2|86.51|86.01|139
1751332200000|2025-07-01 01:10:00|86.71|86.21|86.88|86.38|86.88|86.38|86.69|86.19|112
1751332500000|2025-07-01 01:15:00|86.87|86.37|87.03|86.53|87.04|86.54|86.86|86.36|73
1751332800000|2025-07-01 01:20:00|87.04|86.54|87.03|86.53|87.06|86.56|86.89|86.39|90
1751333100000|2025-07-01 01:25:00|87.02|86.52|86.95|86.45|87.09|86.59|86.95|86.45|44
1751333400000|2025-07-01 01:30:00|86.96|86.46|87.04|86.54|87.04|86.54|86.9|86.4|53
1751333700000|2025-07-01 01:35:00|87.03|86.53|86.93|86.43|87.05|86.55|86.93|86.43|54
1751334000000|2025-07-01 01:40:00|86.92|86.42|86.86|86.36|86.93|86.43|86.84|86.34|28
1751334300000|2025-07-01 01:45:00|86.87|86.37|86.86|86.36|86.9|86.4|86.85|86.35|53
1751334600000|2025-07-01 01:50:00|86.85|86.35|86.64|86.14|86.85|86.35|86.59|86.09|79
1751334900000|2025-07-01 01:55:00|86.63|86.13|86.69|86.19|86.7|86.2|86.62|86.12|84
1751335200000|2025-07-01 02:00:00|86.68|86.18|86.64|86.14|86.69|86.19|86.6|86.1|39
1751335500000|2025-07-01 02:05:00|86.65|86.15|86.8|86.3|86.84|86.34|86.64|86.14|56
1751335800000|2025-07-01 02:10:00|86.81|86.31|86.84|86.34|86.88|86.38|86.8|86.3|59
1751336100000|2025-07-01 02:15:00|86.83|86.33|86.87|86.37|86.93|86.43|86.82|86.32|98
1751336400000|2025-07-01 02:20:00|86.86|86.36|86.83|86.33|86.86|86.36|86.81|86.31|45
1751336700000|2025-07-01 02:25:00|86.84|86.34|86.87|86.37|86.88|86.38|86.83|86.33|66
1751337000000|2025-07-01 02:30:00|86.88|86.38|86.77|86.27|86.94|86.44|86.73|86.23|85
1751337300000|2025-07-01 02:35:00|86.76|86.26|86.59|86.09|86.76|86.26|86.59|86.09|57
1751337600000|2025-07-01 02:40:00|86.58|86.08|86.43|85.93|86.59|86.09|86.38|85.88|82
1751337900000|2025-07-01 02:45:00|86.42|85.92|86.43|85.93|86.44|85.94|86.38|85.88|88
1751338200000|2025-07-01 02:50:00|86.42|85.92|86.36|85.86|86.42|85.92|86.35|85.85|71
1751338500000|2025-07-01 02:55:00|86.37|85.87|86.41|85.91|86.41|85.91|86.37|85.87|107
1751338800000|2025-07-01 03:00:00|86.4|85.9|86.45|85.95|86.46|85.96|86.39|85.89|76
1751339100000|2025-07-01 03:05:00|86.46|85.96|86.5|86|86.56|86.06|86.45|85.95|139
1751339400000|2025-07-01 03:10:00|86.49|85.99|86.64|86.14|86.67|86.17|86.45|85.95|123
1751339700000|2025-07-01 03:15:00|86.63|86.13|86.71|86.21|86.73|86.23|86.62|86.12|93
1751340000000|2025-07-01 03:20:00|86.72|86.22|86.75|86.25|86.75|86.25|86.66|86.16|69
1751340300000|2025-07-01 03:25:00|86.74|86.24|86.74|86.24|86.75|86.25|86.71|86.21|50
1751340600000|2025-07-01 03:30:00|86.75|86.25|86.76|86.26|86.81|86.31|86.73|86.23|57
1751340900000|2025-07-01 03:35:00|86.75|86.25|86.8|86.3|86.81|86.31|86.71|86.21|57
1751341200000|2025-07-01 03:40:00|86.81|86.31|86.8|86.3|86.82|86.32|86.77|86.27|92
1751341500000|2025-07-01 03:45:00|86.79|86.29|86.82|86.32|86.89|86.39|86.77|86.27|74
1751341800000|2025-07-01 03:50:00|86.81|86.31|86.85|86.35|86.88|86.38|86.8|86.3|53
1751342100000|2025-07-01 03:55:00|86.86|86.36|86.91|86.41|86.92|86.42|86.85|86.35|34
1751342400000|2025-07-01 04:00:00|86.92|86.42|86.75|86.25|86.93|86.43|86.73|86.23|64
1751342700000|2025-07-01 04:05:00|86.74|86.24|86.76|86.26|86.8|86.3|86.74|86.24|51
1751343000000|2025-07-01 04:10:00|86.77|86.27|86.88|86.38|86.89|86.39|86.74|86.24|51
1751343300000|2025-07-01 04:15:00|86.89|86.39|86.82|86.32|86.91|86.41|86.78|86.28|109
1751343600000|2025-07-01 04:20:00|86.81|86.31|86.94|86.44|86.98|86.48|86.81|86.31|119
1751343900000|2025-07-01 04:25:00|86.93|86.43|86.78|86.28|86.93|86.43|86.74|86.24|76
1751344200000|2025-07-01 04:30:00|86.77|86.27|86.7|86.2|86.78|86.28|86.65|86.15|47
1751344500000|2025-07-01 04:35:00|86.71|86.21|86.69|86.19|86.73|86.23|86.66|86.16|67
1751344800000|2025-07-01 04:40:00|86.67|86.17|86.42|85.92|86.67|86.17|86.42|85.92|101
1751345100000|2025-07-01 04:45:00|86.43|85.93|86.45|85.95|86.49|85.99|86.41|85.91|77
1751345400000|2025-07-01 04:50:00|86.44|85.94|86.31|85.81|86.47|85.97|86.31|85.81|60
1751345700000|2025-07-01 04:55:00|86.32|85.82|86.16|85.66|86.33|85.83|86.16|85.66|114
1751346000000|2025-07-01 05:00:00|86.17|85.67|86.3|85.8|86.33|85.83|86.16|85.66|91
1751346300000|2025-07-01 05:05:00|86.31|85.81|86.12|85.62|86.36|85.86|86.11|85.61|105
1751346600000|2025-07-01 05:10:00|86.11|85.61|86.09|85.59|86.15|85.65|86.06|85.56|53
1751346900000|2025-07-01 05:15:00|86.08|85.58|86.12|85.62|86.18|85.68|86.06|85.56|137
1751347200000|2025-07-01 05:20:00|86.11|85.61|86.07|85.57|86.13|85.63|86.07|85.57|106
1751347500000|2025-07-01 05:25:00|86.06|85.56|85.93|85.43|86.08|85.58|85.85|85.35|89
1751347800000|2025-07-01 05:30:00|85.94|85.44|86.08|85.58|86.14|85.64|85.89|85.39|118
1751348100000|2025-07-01 05:35:00|86.07|85.57|86.03|85.53|86.12|85.62|85.91|85.41|141
1751348400000|2025-07-01 05:40:00|86.02|85.52|86.14|85.64|86.17|85.67|86.02|85.52|80
1751348700000|2025-07-01 05:45:00|86.13|85.63|86.24|85.74|86.28|85.78|86.08|85.58|85
1751349000000|2025-07-01 05:50:00|86.25|85.75|86.23|85.73|86.25|85.75|86.19|85.69|78
1751349300000|2025-07-01 05:55:00|86.21|85.71|86.19|85.69|86.24|85.74|86.18|85.68|66
1751349600000|2025-07-01 06:00:00|86.17|85.67|86.14|85.64|86.19|85.69|86.13|85.63|73
1751349900000|2025-07-01 06:05:00|86.13|85.63|86.04|85.54|86.14|85.64|86|85.5|71
1751350200000|2025-07-01 06:10:00|86.05|85.55|86.04|85.54|86.07|85.57|86.01|85.51|42
1751350500000|2025-07-01 06:15:00|86.03|85.53|86.1|85.6|86.12|85.62|86.03|85.53|26
1751350800000|2025-07-01 06:20:00|86.09|85.59|86.07|85.57|86.15|85.65|86.07|85.57|86
1751351100000|2025-07-01 06:25:00|86.08|85.58|85.99|85.49|86.1|85.6|85.95|85.45|54
1751351400000|2025-07-01 06:30:00|85.97|85.47|86.08|85.58|86.12|85.62|85.97|85.47|44
1751351700000|2025-07-01 06:35:00|86.1|85.6|86.16|85.66|86.16|85.66|86.1|85.6|28
1751352000000|2025-07-01 06:40:00|86.17|85.67|86.3|85.8|86.31|85.81|86.16|85.66|67
1751352300000|2025-07-01 06:45:00|86.31|85.81|86.34|85.84|86.38|85.88|86.29|85.79|82
1751352600000|2025-07-01 06:50:00|86.33|85.83|86.34|85.84|86.38|85.88|86.32|85.82|92
1751352900000|2025-07-01 06:55:00|86.32|85.82|86.33|85.83|86.33|85.83|86.29|85.79|74
1751353200000|2025-07-01 07:00:00|86.32|85.82|86.45|85.95|86.45|85.95|86.32|85.82|81
1751353500000|2025-07-01 07:05:00|86.44|85.94|86.52|86.02|86.52|86.02|86.44|85.94|33
1751353800000|2025-07-01 07:10:00|86.51|86.01|86.48|85.98|86.52|86.02|86.48|85.98|18
1751354100000|2025-07-01 07:15:00|86.47|85.97|86.16|85.66|86.53|86.03|86.13|85.63|119
1751354400000|2025-07-01 07:20:00|86.15|85.65|86.03|85.53|86.17|85.67|85.89|85.39|187
1751354700000|2025-07-01 07:25:00|86.02|85.52|86.57|86.07|86.58|86.08|86.02|85.52|180
1751355000000|2025-07-01 07:30:00|86.56|86.06|86.66|86.16|86.69|86.19|86.54|86.04|140
1751355300000|2025-07-01 07:35:00|86.65|86.15|86.63|86.13|86.68|86.18|86.56|86.06|138
1751355600000|2025-07-01 07:40:00|86.64|86.14|86.65|86.15|86.69|86.19|86.62|86.12|89
1751355900000|2025-07-01 07:45:00|86.66|86.16|86.81|86.31|86.82|86.32|86.66|86.16|90
1751356200000|2025-07-01 07:50:00|86.82|86.32|86.88|86.38|86.9|86.4|86.81|86.31|79
1751356500000|2025-07-01 07:55:00|86.89|86.39|86.94|86.44|86.96|86.46|86.87|86.37|66
1751356800000|2025-07-01 08:00:00|86.93|86.43|86.81|86.31|86.94|86.44|86.81|86.31|115
1751357100000|2025-07-01 08:05:00|86.8|86.3|86.79|86.29|86.81|86.31|86.74|86.24|114
1751357400000|2025-07-01 08:10:00|86.78|86.28|86.76|86.26|86.79|86.29|86.75|86.25|104
1751357700000|2025-07-01 08:15:00|86.77|86.27|86.8|86.3|86.8|86.3|86.74|86.24|50
1751358000000|2025-07-01 08:20:00|86.81|86.31|86.77|86.27|86.83|86.33|86.74|86.24|72
1751358300000|2025-07-01 08:25:00|86.76|86.26|86.68|86.18|86.8|86.3|86.65|86.15|76
1751358600000|2025-07-01 08:30:00|86.69|86.19|86.59|86.09|86.69|86.19|86.56|86.06|122
1751358900000|2025-07-01 08:35:00|86.6|86.1|86.6|86.1|86.74|86.24|86.57|86.07|139
1751359200000|2025-07-01 08:40:00|86.61|86.11|86.59|86.09|86.62|86.12|86.58|86.08|36
1751359500000|2025-07-01 08:45:00|86.6|86.1|86.69|86.19|86.72|86.22|86.6|86.1|76
1751359800000|2025-07-01 08:50:00|86.68|86.18|86.57|86.07|86.69|86.19|86.57|86.07|112
1751360100000|2025-07-01 08:55:00|86.58|86.08|86.44|85.94|86.58|86.08|86.44|85.94|56
1751360400000|2025-07-01 09:00:00|86.45|85.95|86.52|86.02|86.58|86.08|86.44|85.94|132
1751360700000|2025-07-01 09:05:00|86.53|86.03|86.69|86.19|86.73|86.23|86.51|86.01|75
1751361000000|2025-07-01 09:10:00|86.67|86.17|86.59|86.09|86.71|86.21|86.58|86.08|99
1751361300000|2025-07-01 09:15:00|86.58|86.08|86.57|86.07|86.59|86.09|86.5|86|107
1751361600000|2025-07-01 09:20:00|86.58|86.08|86.59|86.09|86.61|86.11|86.52|86.02|163
1751361900000|2025-07-01 09:25:00|86.58|86.08|86.43|85.93|86.58|86.08|86.4|85.9|77
1751362200000|2025-07-01 09:30:00|86.42|85.92|86.23|85.73|86.43|85.93|86.23|85.73|56
1751362500000|2025-07-01 09:35:00|86.22|85.72|86.22|85.72|86.26|85.76|86.2|85.7|56
1751362800000|2025-07-01 09:40:00|86.23|85.73|86.18|85.68|86.23|85.73|86.17|85.67|39
1751363100000|2025-07-01 09:45:00|86.19|85.69|86.12|85.62|86.2|85.7|86.09|85.59|49
1751363400000|2025-07-01 09:50:00|86.13|85.63|86.22|85.72|86.25|85.75|86.13|85.63|54
1751363700000|2025-07-01 09:55:00|86.21|85.71|86.16|85.66|86.23|85.73|86.15|85.65|49
1751364000000|2025-07-01 10:00:00|86.15|85.65|86.23|85.73|86.25|85.75|86.07|85.57|68
1751364300000|2025-07-01 10:05:00|86.22|85.72|86.16|85.66|86.22|85.72|86.11|85.61|62
1751364600000|2025-07-01 10:10:00|86.15|85.65|86.09|85.59|86.15|85.65|86.06|85.56|33
1751364900000|2025-07-01 10:15:00|86.08|85.58|86.08|85.58|86.09|85.59|86.02|85.52|71
1751365200000|2025-07-01 10:20:00|86.07|85.57|86.07|85.57|86.11|85.61|86.05|85.55|73
1751365500000|2025-07-01 10:25:00|86.06|85.56|85.96|85.46|86.07|85.57|85.93|85.43|81
1751365800000|2025-07-01 10:30:00|85.97|85.47|85.88|85.38|85.98|85.48|85.86|85.36|63
1751366100000|2025-07-01 10:35:00|85.89|85.39|85.75|85.25|85.89|85.39|85.67|85.17|98
1751366400000|2025-07-01 10:40:00|85.76|85.26|85.76|85.26|85.76|85.26|85.69|85.19|128
1751366700000|2025-07-01 10:45:00|85.75|85.25|85.71|85.21|85.76|85.26|85.7|85.2|46
1751367000000|2025-07-01 10:50:00|85.72|85.22|85.86|85.36|85.91|85.41|85.72|85.22|78
1751367300000|2025-07-01 10:55:00|85.87|85.37|85.96|85.46|85.97|85.47|85.85|85.35|63
1751367600000|2025-07-01 11:00:00|85.97|85.47|85.95|85.45|86.02|85.52|85.94|85.44|87
1751367900000|2025-07-01 11:05:00|85.96|85.46|85.92|85.42|85.96|85.46|85.87|85.37|72
1751368200000|2025-07-01 11:10:00|85.91|85.41|85.63|85.13|85.91|85.41|85.63|85.13|103
1751368500000|2025-07-01 11:15:00|85.62|85.12|85.63|85.13|85.68|85.18|85.62|85.12|83
1751368800000|2025-07-01 11:20:00|85.64|85.14|85.77|85.27|85.77|85.27|85.63|85.13|58
1751369100000|2025-07-01 11:25:00|85.78|85.28|85.78|85.28|85.78|85.28|85.75|85.25|33
1751369400000|2025-07-01 11:30:00|85.79|85.29|85.86|85.36|85.88|85.38|85.78|85.28|54
1751369700000|2025-07-01 11:35:00|85.87|85.37|85.76|85.26|85.87|85.37|85.76|85.26|37
1751370000000|2025-07-01 11:40:00|85.77|85.27|85.77|85.27|85.78|85.28|85.75|85.25|69
1751370300000|2025-07-01 11:45:00|85.76|85.26|85.84|85.34|85.84|85.34|85.76|85.26|65
1751370600000|2025-07-01 11:50:00|85.85|85.35|85.9|85.4|85.9|85.4|85.78|85.28|37
1751370900000|2025-07-01 11:55:00|85.91|85.41|85.98|85.48|85.99|85.49|85.9|85.4|56
1751371200000|2025-07-01 12:00:00|85.97|85.47|85.95|85.45|85.98|85.48|85.95|85.45|74
1751371500000|2025-07-01 12:05:00|85.96|85.46|85.87|85.37|85.96|85.46|85.85|85.35|69
1751371800000|2025-07-01 12:10:00|85.86|85.36|85.79|85.29|85.87|85.37|85.79|85.29|36
1751372100000|2025-07-01 12:15:00|85.8|85.3|85.8|85.3|85.81|85.31|85.74|85.24|80
1751372400000|2025-07-01 12:20:00|85.81|85.31|85.66|85.16|85.81|85.31|85.65|85.15|50
1751372700000|2025-07-01 12:25:00|85.65|85.15|85.67|85.17|85.7|85.2|85.62|85.12|62
1751373000000|2025-07-01 12:30:00|85.68|85.18|85.68|85.18|85.7|85.2|85.63|85.13|62
1751373300000|2025-07-01 12:35:00|85.69|85.19|85.67|85.17|85.7|85.2|85.63|85.13|47
1751373600000|2025-07-01 12:40:00|85.66|85.16|85.5|85|85.69|85.19|85.5|85|84
1751373900000|2025-07-01 12:45:00|85.48|84.98|85.5|85|85.53|85.03|85.44|84.94|82
1751374200000|2025-07-01 12:50:00|85.49|84.99|85.49|84.99|85.51|85.01|85.43|84.93|91
1751374500000|2025-07-01 12:55:00|85.47|84.97|85.5|85|85.5|85|85.46|84.96|55
1751374800000|2025-07-01 13:00:00|85.49|84.99|85.45|84.95|85.51|85.01|85.43|84.93|130
1751375100000|2025-07-01 13:05:00|85.46|84.96|85.54|85.04|85.56|85.06|85.43|84.93|95
1751375400000|2025-07-01 13:10:00|85.53|85.03|85.34|84.84|85.53|85.03|85.32|84.82|116
1751375700000|2025-07-01 13:15:00|85.35|84.85|85.52|85.02|85.54|85.04|85.35|84.85|63
1751376000000|2025-07-01 13:20:00|85.53|85.03|85.51|85.01|85.57|85.07|85.48|84.98|73
1751376300000|2025-07-01 13:25:00|85.52|85.02|85.54|85.04|85.58|85.08|85.52|85.02|49
1751376600000|2025-07-01 13:30:00|85.55|85.05|85.63|85.13|85.7|85.2|85.54|85.04|135
1751376900000|2025-07-01 13:35:00|85.62|85.12|85.58|85.08|85.73|85.23|85.57|85.07|158
1751377200000|2025-07-01 13:40:00|85.57|85.07|85.3|84.8|85.61|85.11|85.19|84.69|201
1751377500000|2025-07-01 13:45:00|85.31|84.81|85.77|85.27|85.77|85.27|85.28|84.78|284
1751377800000|2025-07-01 13:50:00|85.78|85.28|85.87|85.37|85.89|85.39|85.78|85.28|281
1751378100000|2025-07-01 13:55:00|85.86|85.36|85.88|85.38|85.89|85.39|85.83|85.33|124
1751378400000|2025-07-01 14:00:00|85.86|85.36|85.84|85.34|85.95|85.45|85.84|85.34|215
1751378700000|2025-07-01 14:05:00|85.85|85.35|85.98|85.48|85.98|85.48|85.85|85.35|115
1751379000000|2025-07-01 14:10:00|85.99|85.49|86.07|85.57|86.08|85.58|85.93|85.43|126
1751379300000|2025-07-01 14:15:00|86.06|85.56|85.93|85.43|86.16|85.66|85.92|85.42|143
1751379600000|2025-07-01 14:20:00|85.94|85.44|85.68|85.18|85.94|85.44|85.66|85.16|156
1751379900000|2025-07-01 14:25:00|85.67|85.17|85.47|84.97|85.85|85.35|85.32|84.82|196
1751380200000|2025-07-01 14:30:00|85.48|84.98|85.39|84.89|85.59|85.09|85.39|84.89|172
1751380500000|2025-07-01 14:35:00|85.38|84.88|85.23|84.73|85.43|84.93|85.21|84.71|166
1751380800000|2025-07-01 14:40:00|85.24|84.74|84.96|84.46|85.25|84.75|84.96|84.46|334
1751381100000|2025-07-01 14:45:00|84.95|84.45|84.8|84.3|84.95|84.45|84.68|84.18|362
1751381400000|2025-07-01 14:50:00|84.79|84.29|84.85|84.35|84.92|84.42|84.7|84.2|256
1751381700000|2025-07-01 14:55:00|84.84|84.34|84.83|84.33|84.89|84.39|84.8|84.3|149
1751382000000|2025-07-01 15:00:00|84.82|84.32|84.78|84.28|84.82|84.32|84.64|84.14|236
1751382300000|2025-07-01 15:05:00|84.77|84.27|84.61|84.11|84.85|84.35|84.59|84.09|155
1751382600000|2025-07-01 15:10:00|84.62|84.12|84.57|84.07|84.62|84.12|84.54|84.04|119
1751382900000|2025-07-01 15:15:00|84.58|84.08|84.63|84.13|84.69|84.19|84.56|84.06|119
1751383200000|2025-07-01 15:20:00|84.64|84.14|84.65|84.15|84.71|84.21|84.61|84.11|170
1751383500000|2025-07-01 15:25:00|84.64|84.14|84.68|84.18|84.79|84.29|84.64|84.14|91
1751383800000|2025-07-01 15:30:00|84.69|84.19|84.84|84.34|84.88|84.38|84.67|84.17|117
1751384100000|2025-07-01 15:35:00|84.85|84.35|84.59|84.09|84.87|84.37|84.54|84.04|134
1751384400000|2025-07-01 15:40:00|84.6|84.1|84.53|84.03|84.62|84.12|84.51|84.01|64
1751384700000|2025-07-01 15:45:00|84.51|84.01|84.49|83.99|84.56|84.06|84.45|83.95|96
1751385000000|2025-07-01 15:50:00|84.48|83.98|84.64|84.14|84.65|84.15|84.46|83.96|81
1751385300000|2025-07-01 15:55:00|84.65|84.15|84.65|84.15|84.69|84.19|84.61|84.11|101
1751385600000|2025-07-01 16:00:00|84.64|84.14|84.56|84.06|84.65|84.15|84.56|84.06|55
1751385900000|2025-07-01 16:05:00|84.57|84.07|84.68|84.18|84.68|84.18|84.53|84.03|92
1751386200000|2025-07-01 16:10:00|84.69|84.19|84.92|84.42|84.94|84.44|84.68|84.18|188
1751386500000|2025-07-01 16:15:00|84.93|84.43|84.78|84.28|84.93|84.43|84.77|84.27|134
1751386800000|2025-07-01 16:20:00|84.79|84.29|84.77|84.27|84.79|84.29|84.69|84.19|126
1751387100000|2025-07-01 16:25:00|84.78|84.28|84.69|84.19|84.8|84.3|84.69|84.19|97
1751387400000|2025-07-01 16:30:00|84.7|84.2|84.71|84.21|84.71|84.21|84.6|84.1|155
1751387700000|2025-07-01 16:35:00|84.7|84.2|84.6|84.1|84.71|84.21|84.58|84.08|204
1751388000000|2025-07-01 16:40:00|84.59|84.09|84.69|84.19|84.71|84.21|84.58|84.08|118
1751388300000|2025-07-01 16:45:00|84.68|84.18|84.6|84.1|84.69|84.19|84.48|83.98|154
1751388600000|2025-07-01 16:50:00|84.61|84.11|84.71|84.21|84.72|84.22|84.54|84.04|112
1751388900000|2025-07-01 16:55:00|84.72|84.22|84.66|84.16|84.77|84.27|84.57|84.07|185
1751389200000|2025-07-01 17:00:00|84.67|84.17|84.49|83.99|84.67|84.17|84.48|83.98|169
1751389500000|2025-07-01 17:05:00|84.48|83.98|84.57|84.07|84.61|84.11|84.4|83.9|170
1751389800000|2025-07-01 17:10:00|84.56|84.06|84.66|84.16|84.71|84.21|84.54|84.04|179
1751390100000|2025-07-01 17:15:00|84.65|84.15|84.72|84.22|84.72|84.22|84.64|84.14|128
1751390400000|2025-07-01 17:20:00|84.73|84.23|84.85|84.35|84.86|84.36|84.71|84.21|86
1751390700000|2025-07-01 17:25:00|84.86|84.36|84.8|84.3|84.89|84.39|84.8|84.3|97
1751391000000|2025-07-01 17:30:00|84.81|84.31|84.66|84.16|84.81|84.31|84.62|84.12|114
1751391300000|2025-07-01 17:35:00|84.69|84.19|84.78|84.28|84.78|84.28|84.68|84.18|84
1751391600000|2025-07-01 17:40:00|84.79|84.29|84.8|84.3|84.89|84.39|84.79|84.29|70
1751391900000|2025-07-01 17:45:00|84.81|84.31|84.64|84.14|84.83|84.33|84.64|84.14|59
1751392200000|2025-07-01 17:50:00|84.63|84.13|84.7|84.2|84.75|84.25|84.63|84.13|80
1751392500000|2025-07-01 17:55:00|84.71|84.21|84.67|84.17|84.71|84.21|84.65|84.15|99
1751392800000|2025-07-01 18:00:00|84.66|84.16|84.57|84.07|84.66|84.16|84.55|84.05|45
1751393100000|2025-07-01 18:05:00|84.56|84.06|84.61|84.11|84.64|84.14|84.55|84.05|109
1751393400000|2025-07-01 18:10:00|84.62|84.12|84.72|84.22|84.73|84.23|84.61|84.11|84
1751393700000|2025-07-01 18:15:00|84.73|84.23|84.63|84.13|84.74|84.24|84.62|84.12|73
1751394000000|2025-07-01 18:20:00|84.62|84.12|84.47|83.97|84.63|84.13|84.45|83.95|83
1751394300000|2025-07-01 18:25:00|84.46|83.96|84.47|83.97|84.56|84.06|84.45|83.95|213
1751394600000|2025-07-01 18:30:00|84.48|83.98|84.54|84.04|84.56|84.06|84.46|83.96|158
1751394900000|2025-07-01 18:35:00|84.55|84.05|84.54|84.04|84.58|84.08|84.52|84.02|47
1751395200000|2025-07-01 18:40:00|84.55|84.05|84.51|84.01|84.55|84.05|84.46|83.96|56
1751395500000|2025-07-01 18:45:00|84.52|84.02|84.39|83.89|84.52|84.02|84.33|83.83|81
1751395800000|2025-07-01 18:50:00|84.4|83.9|84.22|83.72|84.43|83.93|84.19|83.69|64
1751396100000|2025-07-01 18:55:00|84.21|83.71|84.11|83.61|84.26|83.76|84.04|83.54|105
1751396400000|2025-07-01 19:00:00|84.1|83.6|84.13|83.63|84.15|83.65|84|83.5|157
1751396700000|2025-07-01 19:05:00|84.15|83.65|84.17|83.67|84.21|83.71|84.1|83.6|109
1751397000000|2025-07-01 19:10:00|84.18|83.68|84.3|83.8|84.35|83.85|84.18|83.68|108
1751397300000|2025-07-01 19:15:00|84.29|83.79|84.3|83.8|84.37|83.87|84.28|83.78|117
1751397600000|2025-07-01 19:20:00|84.29|83.79|84.45|83.95|84.46|83.96|84.29|83.79|140
1751397900000|2025-07-01 19:25:00|84.46|83.96|84.48|83.98|84.55|84.05|84.45|83.95|91
1751398200000|2025-07-01 19:30:00|84.49|83.99|84.41|83.91|84.49|83.99|84.41|83.91|107
1751398500000|2025-07-01 19:35:00|84.42|83.92|84.33|83.83|84.45|83.95|84.33|83.83|107
1751398800000|2025-07-01 19:40:00|84.34|83.84|84.2|83.7|84.34|83.84|84.18|83.68|152
1751399100000|2025-07-01 19:45:00|84.21|83.71|84.28|83.78|84.3|83.8|84.2|83.7|87
1751399400000|2025-07-01 19:50:00|84.27|83.77|84.27|83.77|84.3|83.8|84.23|83.73|57
1751399700000|2025-07-01 19:55:00|84.26|83.76|84.21|83.71|84.28|83.78|84.21|83.71|54
1751400000000|2025-07-01 20:00:00|84.22|83.72|83.81|83.31|84.24|83.74|83.76|83.26|135
1751400300000|2025-07-01 20:05:00|83.82|83.32|83.7|83.2|83.9|83.4|83.64|83.14|98
1751400600000|2025-07-01 20:10:00|83.71|83.21|83.62|83.12|83.75|83.25|83.56|83.06|73
1751400900000|2025-07-01 20:15:00|83.64|83.14|83.72|83.22|83.77|83.27|83.64|83.14|70
1751401200000|2025-07-01 20:20:00|83.73|83.23|83.7|83.2|83.75|83.25|83.69|83.19|24
1751401500000|2025-07-01 20:25:00|83.69|83.19|83.77|83.27|83.77|83.27|83.69|83.19|31
1751401800000|2025-07-01 20:30:00|83.79|83.29|83.83|83.33|83.85|83.35|83.78|83.28|52
1751402100000|2025-07-01 20:35:00|83.84|83.34|84.02|83.52|84.04|83.54|83.84|83.34|35
1751402400000|2025-07-01 20:40:00|84.01|83.51|83.88|83.38|84.01|83.51|83.87|83.37|43
1751402700000|2025-07-01 20:45:00|83.89|83.39|83.84|83.34|83.89|83.39|83.81|83.31|63
1751403000000|2025-07-01 20:50:00|83.83|83.33|83.81|83.31|83.84|83.34|83.81|83.31|37
1751403300000|2025-07-01 20:55:00|83.82|83.32|83.69|83.19|83.87|83.37|83.68|83.18|96
1751403600000|2025-07-01 21:00:00|83.68|83.18|83.62|83.12|83.69|83.19|83.61|83.11|43
1751403900000|2025-07-01 21:05:00|83.61|83.11|83.4|82.9|83.61|83.11|83.31|82.81|71
1751404200000|2025-07-01 21:10:00|83.41|82.91|83.39|82.89|83.41|82.91|83.38|82.88|25
1751404500000|2025-07-01 21:15:00|83.4|82.9|83.68|83.18|83.68|83.18|83.4|82.9|56
1751404800000|2025-07-01 21:20:00|83.69|83.19|83.91|83.41|83.93|83.43|83.68|83.18|54
1751405100000|2025-07-01 21:25:00|83.89|83.39|83.71|83.21|83.89|83.39|83.69|83.19|47
1751405400000|2025-07-01 21:30:00|83.7|83.2|83.5|83|83.71|83.21|83.46|82.96|70
1751405700000|2025-07-01 21:35:00|83.51|83.01|83.44|82.94|83.6|83.1|83.43|82.93|41
1751406000000|2025-07-01 21:40:00|83.45|82.95|83.17|82.67|83.45|82.95|83.1|82.6|75
1751406300000|2025-07-01 21:45:00|83.18|82.68|83.18|82.68|83.21|82.71|83.14|82.64|71
1751406600000|2025-07-01 21:50:00|83.17|82.67|83.12|82.62|83.2|82.7|83.12|82.62|85
1751406900000|2025-07-01 21:55:00|83.13|82.63|83.14|82.64|83.14|82.64|82.93|82.43|100
1751407200000|2025-07-01 22:00:00|83.13|82.63|83|82.5|83.13|82.63|82.78|82.28|121
1751407500000|2025-07-01 22:05:00|83.01|82.51|82.76|82.26|83.06|82.56|82.75|82.25|76
1751407800000|2025-07-01 22:10:00|82.77|82.27|82.77|82.27|82.88|82.38|82.74|82.24|75
1751408100000|2025-07-01 22:15:00|82.76|82.26|82.78|82.28|82.87|82.37|82.76|82.26|61
1751408400000|2025-07-01 22:20:00|82.79|82.29|82.94|82.44|82.94|82.44|82.79|82.29|30
1751408700000|2025-07-01 22:25:00|82.93|82.43|82.91|82.41|82.97|82.47|82.88|82.38|62
1751409000000|2025-07-01 22:30:00|82.9|82.4|83.18|82.68|83.18|82.68|82.85|82.35|51
1751409300000|2025-07-01 22:35:00|83.19|82.69|83.2|82.7|83.28|82.78|83.19|82.69|51
1751409600000|2025-07-01 22:40:00|83.19|82.69|83.22|82.72|83.22|82.72|83.17|82.67|28
1751409900000|2025-07-01 22:45:00|83.23|82.73|83.25|82.75|83.27|82.77|83.23|82.73|65
1751410200000|2025-07-01 22:50:00|83.27|82.77|83.25|82.75|83.29|82.79|83.18|82.68|38
1751410500000|2025-07-01 22:55:00|83.26|82.76|83.11|82.61|83.3|82.8|83.1|82.6|61
1751410800000|2025-07-01 23:00:00|83.12|82.62|83.01|82.51|83.17|82.67|83.01|82.51|116
1751411100000|2025-07-01 23:05:00|83|82.5|83.11|82.61|83.12|82.62|82.99|82.49|107
1751411400000|2025-07-01 23:10:00|83.12|82.62|83|82.5|83.13|82.63|82.92|82.42|138
1751411700000|2025-07-01 23:15:00|82.99|82.49|82.96|82.46|83.01|82.51|82.92|82.42|71
1751412000000|2025-07-01 23:20:00|82.95|82.45|83.15|82.65|83.17|82.67|82.95|82.45|75
1751412300000|2025-07-01 23:25:00|83.14|82.64|83.22|82.72|83.22|82.72|83.12|82.62|68
1751412600000|2025-07-01 23:30:00|83.21|82.71|83.41|82.91|83.41|82.91|83.21|82.71|99
1751412900000|2025-07-01 23:35:00|83.4|82.9|83.35|82.85|83.41|82.91|83.32|82.82|51
1751413200000|2025-07-01 23:40:00|83.36|82.86|83.43|82.93|83.43|82.93|83.36|82.86|65
1751413500000|2025-07-01 23:45:00|83.45|82.95|83.54|83.04|83.54|83.04|83.45|82.95|62
1751413800000|2025-07-01 23:50:00|83.53|83.03|83.49|82.99|83.56|83.06|83.45|82.95|48
1751414100000|2025-07-01 23:55:00|83.5|83|83.52|83.02|83.54|83.04|83.5|83|37
1751414400000|2025-07-02 00:00:00|83.51|83.01|83.48|82.98|83.52|83.02|83.45|82.95|61
1751414700000|2025-07-02 00:05:00|83.46|82.96|83.54|83.04|83.55|83.05|83.46|82.96|78
1751415000000|2025-07-02 00:10:00|83.53|83.03|83.54|83.04|83.58|83.08|83.52|83.02|40
1751415300000|2025-07-02 00:15:00|83.53|83.03|83.47|82.97|83.55|83.05|83.45|82.95|71
1751415600000|2025-07-02 00:20:00|83.48|82.98|83.53|83.03|83.55|83.05|83.47|82.97|57
1751415900000|2025-07-02 00:25:00|83.52|83.02|83.65|83.15|83.69|83.19|83.52|83.02|100
1751416200000|2025-07-02 00:30:00|83.64|83.14|83.71|83.21|83.74|83.24|83.61|83.11|72
1751416500000|2025-07-02 00:35:00|83.7|83.2|83.67|83.17|83.76|83.26|83.65|83.15|61
1751416800000|2025-07-02 00:40:00|83.65|83.15|83.66|83.16|83.69|83.19|83.62|83.12|57
1751417100000|2025-07-02 00:45:00|83.67|83.17|83.61|83.11|83.7|83.2|83.58|83.08|51
1751417400000|2025-07-02 00:50:00|83.6|83.1|83.62|83.12|83.66|83.16|83.57|83.07|50
1751417700000|2025-07-02 00:55:00|83.61|83.11|83.66|83.16|83.69|83.19|83.61|83.11|37
1751418000000|2025-07-02 01:00:00|83.65|83.15|83.73|83.23|83.74|83.24|83.62|83.12|57
1751418300000|2025-07-02 01:05:00|83.74|83.24|83.67|83.17|83.77|83.27|83.67|83.17|40
1751418600000|2025-07-02 01:10:00|83.66|83.16|83.65|83.15|83.67|83.17|83.62|83.12|76
1751418900000|2025-07-02 01:15:00|83.64|83.14|83.73|83.23|83.77|83.27|83.28|82.78|203
1751419200000|2025-07-02 01:20:00|83.74|83.24|83.99|83.49|84.09|83.59|83.74|83.24|143
1751419500000|2025-07-02 01:25:00|83.97|83.47|84.03|83.53|84.06|83.56|83.87|83.37|104
1751419800000|2025-07-02 01:30:00|84.02|83.52|84.06|83.56|84.08|83.58|84.02|83.52|87
1751420100000|2025-07-02 01:35:00|84.07|83.57|84.08|83.58|84.12|83.62|84.06|83.56|38
1751420400000|2025-07-02 01:40:00|84.06|83.56|84.13|83.63|84.13|83.63|84.02|83.52|28
1751420700000|2025-07-02 01:45:00|84.12|83.62|84.17|83.67|84.17|83.67|84.12|83.62|40
1751421000000|2025-07-02 01:50:00|84.16|83.66|84.18|83.68|84.19|83.69|84.13|83.63|43
1751421300000|2025-07-02 01:55:00|84.19|83.69|84.15|83.65|84.23|83.73|84.15|83.65|42
1751421600000|2025-07-02 02:00:00|84.16|83.66|84.11|83.61|84.16|83.66|84.07|83.57|43
1751421900000|2025-07-02 02:05:00|84.1|83.6|84.1|83.6|84.13|83.63|84.1|83.6|17
1751422200000|2025-07-02 02:10:00|84.09|83.59|83.97|83.47|84.09|83.59|83.97|83.47|25
1751422500000|2025-07-02 02:15:00|83.96|83.46|83.89|83.39|83.99|83.49|83.87|83.37|57
1751422800000|2025-07-02 02:20:00|83.88|83.38|83.98|83.48|83.98|83.48|83.88|83.38|53
1751423100000|2025-07-02 02:25:00|83.97|83.47|83.99|83.49|83.99|83.49|83.95|83.45|29
1751423400000|2025-07-02 02:30:00|83.98|83.48|83.78|83.28|83.99|83.49|83.78|83.28|35
1751423700000|2025-07-02 02:35:00|83.77|83.27|83.76|83.26|83.8|83.3|83.76|83.26|14
1751424000000|2025-07-02 02:40:00|83.75|83.25|83.81|83.31|83.81|83.31|83.67|83.17|47
1751424300000|2025-07-02 02:45:00|83.82|83.32|83.91|83.41|83.91|83.41|83.8|83.3|34
1751424600000|2025-07-02 02:50:00|83.92|83.42|83.81|83.31|83.92|83.42|83.78|83.28|30
1751424900000|2025-07-02 02:55:00|83.83|83.33|83.87|83.37|83.87|83.37|83.83|83.33|51
1751425200000|2025-07-02 03:00:00|83.88|83.38|83.89|83.39|83.9|83.4|83.83|83.33|82
1751425500000|2025-07-02 03:05:00|83.9|83.4|83.99|83.49|84|83.5|83.89|83.39|77
1751425800000|2025-07-02 03:10:00|84|83.5|84.02|83.52|84.09|83.59|83.98|83.48|55
1751426100000|2025-07-02 03:15:00|84.01|83.51|84|83.5|84.03|83.53|84|83.5|34
1751426400000|2025-07-02 03:20:00|83.99|83.49|84.13|83.63|84.15|83.65|83.98|83.48|61
1751426700000|2025-07-02 03:25:00|84.12|83.62|84.16|83.66|84.16|83.66|84.11|83.61|46
1751427000000|2025-07-02 03:30:00|84.15|83.65|84.04|83.54|84.16|83.66|84.04|83.54|15
1751427300000|2025-07-02 03:35:00|84.05|83.55|84.16|83.66|84.16|83.66|84.04|83.54|80
1751427600000|2025-07-02 03:40:00|84.17|83.67|84.12|83.62|84.18|83.68|84.11|83.61|58
1751427900000|2025-07-02 03:45:00|84.11|83.61|84.16|83.66|84.19|83.69|84.07|83.57|70
1751428200000|2025-07-02 03:50:00|84.17|83.67|84.16|83.66|84.19|83.69|84.11|83.61|67
1751428500000|2025-07-02 03:55:00|84.15|83.65|84.12|83.62|84.16|83.66|84.12|83.62|21
1751428800000|2025-07-02 04:00:00|84.13|83.63|84.02|83.52|84.15|83.65|84.02|83.52|45
1751429100000|2025-07-02 04:05:00|84.04|83.54|84.06|83.56|84.11|83.61|84.03|83.53|60
1751429400000|2025-07-02 04:10:00|84.07|83.57|84.2|83.7|84.22|83.72|84.07|83.57|34
1751429700000|2025-07-02 04:15:00|84.19|83.69|84.17|83.67|84.2|83.7|84.1|83.6|62
1751430000000|2025-07-02 04:20:00|84.18|83.68|84.22|83.72|84.25|83.75|84.16|83.66|70
1751430300000|2025-07-02 04:25:00|84.23|83.73|84.32|83.82|84.35|83.85|84.23|83.73|50
1751430600000|2025-07-02 04:30:00|84.31|83.81|84.13|83.63|84.32|83.82|84.11|83.61|44
1751430900000|2025-07-02 04:35:00|84.12|83.62|84.2|83.7|84.2|83.7|84.12|83.62|34
1751431200000|2025-07-02 04:40:00|84.21|83.71|84.21|83.71|84.22|83.72|84.19|83.69|56
1751431500000|2025-07-02 04:45:00|84.2|83.7|84.29|83.79|84.29|83.79|84.2|83.7|48
1751431800000|2025-07-02 04:50:00|84.3|83.8|84.37|83.87|84.37|83.87|84.3|83.8|36
1751432100000|2025-07-02 04:55:00|84.38|83.88|84.44|83.94|84.47|83.97|84.37|83.87|57
1751432400000|2025-07-02 05:00:00|84.45|83.95|84.42|83.92|84.45|83.95|84.39|83.89|32
1751432700000|2025-07-02 05:05:00|84.43|83.93|84.41|83.91|84.44|83.94|84.39|83.89|23
1751433000000|2025-07-02 05:10:00|84.4|83.9|84.37|83.87|84.41|83.91|84.37|83.87|23
1751433300000|2025-07-02 05:15:00|84.38|83.88|84.48|83.98|84.55|84.05|84.38|83.88|65
1751433600000|2025-07-02 05:20:00|84.47|83.97|84.5|84|84.54|84.04|84.47|83.97|48
1751433900000|2025-07-02 05:25:00|84.51|84.01|84.49|83.99|84.59|84.09|84.49|83.99|48
1751434200000|2025-07-02 05:30:00|84.48|83.98|84.5|84|84.5|84|84.44|83.94|21
1751434500000|2025-07-02 05:35:00|84.49|83.99|84.45|83.95|84.5|84|84.45|83.95|41
1751434800000|2025-07-02 05:40:00|84.46|83.96|84.49|83.99|84.5|84|84.46|83.96|30
1751435100000|2025-07-02 05:45:00|84.48|83.98|84.52|84.02|84.58|84.08|84.47|83.97|49
1751435400000|2025-07-02 05:50:00|84.53|84.03|84.52|84.02|84.56|84.06|84.51|84.01|56
1751435700000|2025-07-02 05:55:00|84.53|84.03|84.53|84.03|84.54|84.04|84.52|84.02|33
1751436000000|2025-07-02 06:00:00|84.52|84.02|84.54|84.04|84.54|84.04|84.47|83.97|50
1751436300000|2025-07-02 06:05:00|84.55|84.05|84.62|84.12|84.65|84.15|84.55|84.05|59
1751436600000|2025-07-02 06:10:00|84.63|84.13|84.52|84.02|84.63|84.13|84.51|84.01|65
1751436900000|2025-07-02 06:15:00|84.53|84.03|84.54|84.04|84.54|84.04|84.48|83.98|45
1751437200000|2025-07-02 06:20:00|84.53|84.03|84.43|83.93|84.54|84.04|84.42|83.92|25
1751437500000|2025-07-02 06:25:00|84.42|83.92|84.32|83.82|84.43|83.93|84.3|83.8|35
1751437800000|2025-07-02 06:30:00|84.33|83.83|84.39|83.89|84.4|83.9|84.32|83.82|73
1751438100000|2025-07-02 06:35:00|84.4|83.9|84.49|83.99|84.5|84|84.39|83.89|40
1751438400000|2025-07-02 06:40:00|84.5|84|84.5|84|84.5|84|84.48|83.98|17
1751438700000|2025-07-02 06:45:00|84.49|83.99|84.6|84.1|84.6|84.1|84.47|83.97|53
1751439000000|2025-07-02 06:50:00|84.61|84.11|84.55|84.05|84.61|84.11|84.55|84.05|16
1751439300000|2025-07-02 06:55:00|84.54|84.04|84.59|84.09|84.59|84.09|84.54|84.04|17
1751439600000|2025-07-02 07:00:00|84.58|84.08|84.54|84.04|84.59|84.09|84.51|84.01|36
1751439900000|2025-07-02 07:05:00|84.55|84.05|84.46|83.96|84.55|84.05|84.44|83.94|56
1751440200000|2025-07-02 07:10:00|84.45|83.95|84.39|83.89|84.46|83.96|84.39|83.89|35
1751440500000|2025-07-02 07:15:00|84.38|83.88|84.26|83.76|84.4|83.9|84.26|83.76|26
1751440800000|2025-07-02 07:20:00|84.27|83.77|84.28|83.78|84.29|83.79|84.26|83.76|58
1751441100000|2025-07-02 07:25:00|84.29|83.79|84.22|83.72|84.29|83.79|84.22|83.72|22
1751441400000|2025-07-02 07:30:00|84.21|83.71|84.26|83.76|84.26|83.76|84.2|83.7|48
1751441700000|2025-07-02 07:35:00|84.27|83.77|84.43|83.93|84.44|83.94|84.26|83.76|73
1751442000000|2025-07-02 07:40:00|84.44|83.94|84.37|83.87|84.47|83.97|84.34|83.84|33
1751442300000|2025-07-02 07:45:00|84.36|83.86|84.42|83.92|84.46|83.96|84.36|83.86|55
1751442600000|2025-07-02 07:50:00|84.41|83.91|84.4|83.9|84.42|83.92|84.37|83.87|52
1751442900000|2025-07-02 07:55:00|84.39|83.89|84.37|83.87|84.4|83.9|84.36|83.86|43
1751443200000|2025-07-02 08:00:00|84.38|83.88|84.5|84|84.52|84.02|84.38|83.88|95
1751443500000|2025-07-02 08:05:00|84.51|84.01|84.45|83.95|84.51|84.01|84.43|83.93|104
1751443800000|2025-07-02 08:10:00|84.44|83.94|84.44|83.94|84.46|83.96|84.39|83.89|37
1751444100000|2025-07-02 08:15:00|84.45|83.95|84.48|83.98|84.49|83.99|84.42|83.92|68
1751444400000|2025-07-02 08:20:00|84.49|83.99|84.6|84.1|84.64|84.14|84.49|83.99|88
1751444700000|2025-07-02 08:25:00|84.61|84.11|84.48|83.98|84.61|84.11|84.45|83.95|51
1751445000000|2025-07-02 08:30:00|84.49|83.99|84.4|83.9|84.5|84|84.36|83.86|52
1751445300000|2025-07-02 08:35:00|84.41|83.91|84.58|84.08|84.58|84.08|84.41|83.91|49
1751445600000|2025-07-02 08:40:00|84.59|84.09|84.58|84.08|84.59|84.09|84.56|84.06|17
1751445900000|2025-07-02 08:45:00|84.59|84.09|84.47|83.97|84.6|84.1|84.47|83.97|35
1751446200000|2025-07-02 08:50:00|84.48|83.98|84.55|84.05|84.58|84.08|84.48|83.98|73
1751446500000|2025-07-02 08:55:00|84.56|84.06|84.56|84.06|84.58|84.08|84.55|84.05|19
1751446800000|2025-07-02 09:00:00|84.57|84.07|84.56|84.06|84.58|84.08|84.55|84.05|92
1751447100000|2025-07-02 09:05:00|84.55|84.05|84.57|84.07|84.58|84.08|84.54|84.04|65
1751447400000|2025-07-02 09:10:00|84.56|84.06|84.56|84.06|84.57|84.07|84.54|84.04|40
1751447700000|2025-07-02 09:15:00|84.55|84.05|84.51|84.01|84.56|84.06|84.5|84|16
1751448000000|2025-07-02 09:20:00|84.5|84|84.52|84.02|84.53|84.03|84.47|83.97|21
1751448300000|2025-07-02 09:25:00|84.53|84.03|84.34|83.84|84.53|84.03|84.3|83.8|68
1751448600000|2025-07-02 09:30:00|84.33|83.83|84.33|83.83|84.4|83.9|84.33|83.83|48
1751448900000|2025-07-02 09:35:00|84.34|83.84|84.31|83.81|84.4|83.9|84.3|83.8|34
1751449200000|2025-07-02 09:40:00|84.32|83.82|84.39|83.89|84.39|83.89|84.32|83.82|36
1751449500000|2025-07-02 09:45:00|84.38|83.88|84.37|83.87|84.39|83.89|84.36|83.86|16
1751449800000|2025-07-02 09:50:00|84.38|83.88|84.37|83.87|84.38|83.88|84.36|83.86|8
1751450100000|2025-07-02 09:55:00|84.35|83.85|84.3|83.8|84.35|83.85|84.23|83.73|45
1751450400000|2025-07-02 10:00:00|84.29|83.79|84.28|83.78|84.31|83.81|84.25|83.75|39
1751450700000|2025-07-02 10:05:00|84.27|83.77|84.26|83.76|84.29|83.79|84.25|83.75|43
1751451000000|2025-07-02 10:10:00|84.27|83.77|84.29|83.79|84.29|83.79|84.27|83.77|9
1751451300000|2025-07-02 10:15:00|84.28|83.78|84.32|83.82|84.34|83.84|84.28|83.78|24
1751451600000|2025-07-02 10:20:00|84.33|83.83|84.35|83.85|84.38|83.88|84.32|83.82|21
1751451900000|2025-07-02 10:25:00|84.36|83.86|84.36|83.86|84.36|83.86|84.35|83.85|7
1751452200000|2025-07-02 10:30:00|84.37|83.87|84.5|84|84.5|84|84.37|83.87|61
1751452500000|2025-07-02 10:35:00|84.51|84.01|84.55|84.05|84.55|84.05|84.5|84|37
1751452800000|2025-07-02 10:40:00|84.54|84.04|84.55|84.05|84.55|84.05|84.54|84.04|4
1751453100000|2025-07-02 10:45:00|84.54|84.04|84.53|84.03|84.55|84.05|84.51|84.01|48
1751453400000|2025-07-02 10:50:00|84.52|84.02|84.53|84.03|84.53|84.03|84.51|84.01|14
1751453700000|2025-07-02 10:55:00|84.52|84.02|84.55|84.05|84.56|84.06|84.49|83.99|66
1751454000000|2025-07-02 11:00:00|84.54|84.04|84.56|84.06|84.56|84.06|84.52|84.02|30
1751454300000|2025-07-02 11:05:00|84.57|84.07|84.69|84.19|84.72|84.22|84.56|84.06|90
1751454600000|2025-07-02 11:10:00|84.7|84.2|84.77|84.27|84.78|84.28|84.7|84.2|60
1751454900000|2025-07-02 11:15:00|84.78|84.28|84.71|84.21|84.78|84.28|84.65|84.15|54
1751455200000|2025-07-02 11:20:00|84.7|84.2|84.59|84.09|84.71|84.21|84.57|84.07|42
1751455500000|2025-07-02 11:25:00|84.6|84.1|84.64|84.14|84.64|84.14|84.58|84.08|39
1751455800000|2025-07-02 11:30:00|84.63|84.13|84.61|84.11|84.65|84.15|84.61|84.11|75
1751456100000|2025-07-02 11:35:00|84.62|84.12|84.54|84.04|84.62|84.12|84.45|83.95|74
1751456400000|2025-07-02 11:40:00|84.53|84.03|84.58|84.08|84.58|84.08|84.52|84.02|69
1751456700000|2025-07-02 11:45:00|84.59|84.09|84.49|83.99|84.59|84.09|84.48|83.98|60
1751457000000|2025-07-02 11:50:00|84.48|83.98|84.43|83.93|84.49|83.99|84.42|83.92|59
1751457300000|2025-07-02 11:55:00|84.44|83.94|84.51|84.01|84.51|84.01|84.43|83.93|96
1751457600000|2025-07-02 12:00:00|84.5|84|84.5|84|84.52|84.02|84.48|83.98|43
1751457900000|2025-07-02 12:05:00|84.51|84.01|84.52|84.02|84.53|84.03|84.5|84|80
1751458200000|2025-07-02 12:10:00|84.51|84.01|84.55|84.05|84.56|84.06|84.5|84|48
1751458500000|2025-07-02 12:15:00|84.54|84.04|84.59|84.09|84.65|84.15|84.52|84.02|95
1751458800000|2025-07-02 12:20:00|84.6|84.1|84.43|83.93|84.64|84.14|84.4|83.9|89
1751459100000|2025-07-02 12:25:00|84.42|83.92|84.43|83.93|84.44|83.94|84.4|83.9|49
1751459400000|2025-07-02 12:30:00|84.44|83.94|84.3|83.8|84.48|83.98|84.23|83.73|78
1751459700000|2025-07-02 12:35:00|84.31|83.81|84.44|83.94|84.45|83.95|84.29|83.79|91
1751460000000|2025-07-02 12:40:00|84.43|83.93|84.36|83.86|84.44|83.94|84.31|83.81|51
1751460300000|2025-07-02 12:45:00|84.35|83.85|84.41|83.91|84.43|83.93|84.35|83.85|43
1751460600000|2025-07-02 12:50:00|84.42|83.92|84.49|83.99|84.52|84.02|84.41|83.91|94
1751460900000|2025-07-02 12:55:00|84.5|84|84.55|84.05|84.55|84.05|84.49|83.99|36
1751461200000|2025-07-02 13:00:00|84.54|84.04|84.61|84.11|84.61|84.11|84.47|83.97|74
1751461500000|2025-07-02 13:05:00|84.62|84.12|84.68|84.18|84.69|84.19|84.62|84.12|76
1751461800000|2025-07-02 13:10:00|84.69|84.19|84.82|84.32|84.83|84.33|84.69|84.19|87
1751462100000|2025-07-02 13:15:00|84.83|84.33|84.75|84.25|84.83|84.33|84.74|84.24|47
1751462400000|2025-07-02 13:20:00|84.74|84.24|84.73|84.23|84.76|84.26|84.72|84.22|47
1751462700000|2025-07-02 13:25:00|84.74|84.24|84.82|84.32|84.82|84.32|84.73|84.23|21
1751463000000|2025-07-02 13:30:00|84.81|84.31|84.87|84.37|84.9|84.4|84.78|84.28|114
1751463300000|2025-07-02 13:35:00|84.86|84.36|85.07|84.57|85.07|84.57|84.84|84.34|177
1751463600000|2025-07-02 13:40:00|85.08|84.58|85.1|84.6|85.12|84.62|85.06|84.56|86
1751463900000|2025-07-02 13:45:00|85.09|84.59|85.22|84.72|85.32|84.82|85.09|84.59|148
1751464200000|2025-07-02 13:50:00|85.2|84.7|85.1|84.6|85.21|84.71|85.09|84.59|135
1751464500000|2025-07-02 13:55:00|85.12|84.62|85.14|84.64|85.15|84.65|84.98|84.48|102
1751464800000|2025-07-02 14:00:00|85.15|84.65|85.41|84.91|85.41|84.91|85.14|84.64|148
1751465100000|2025-07-02 14:05:00|85.42|84.92|85.53|85.03|85.57|85.07|85.42|84.92|130
1751465400000|2025-07-02 14:10:00|85.54|85.04|85.69|85.19|85.79|85.29|85.53|85.03|164
1751465700000|2025-07-02 14:15:00|85.68|85.18|85.74|85.24|85.76|85.26|85.51|85.01|194
1751466000000|2025-07-02 14:20:00|85.81|85.31|85.7|85.2|85.88|85.38|85.61|85.11|133
1751466300000|2025-07-02 14:25:00|85.71|85.21|85.9|85.4|86.03|85.53|85.7|85.2|206
1751466600000|2025-07-02 14:30:00|85.91|85.41|85.82|85.32|85.98|85.48|85.75|85.25|130
1751466900000|2025-07-02 14:35:00|85.81|85.31|85.87|85.37|85.94|85.44|85.77|85.27|127
1751467200000|2025-07-02 14:40:00|85.86|85.36|85.75|85.25|85.92|85.42|85.75|85.25|109
1751467500000|2025-07-02 14:45:00|85.76|85.26|85.93|85.43|85.94|85.44|85.75|85.25|168
1751467800000|2025-07-02 14:50:00|85.94|85.44|85.87|85.37|86.06|85.56|85.86|85.36|170
1751468100000|2025-07-02 14:55:00|85.86|85.36|85.91|85.41|85.95|85.45|85.82|85.32|74
1751468400000|2025-07-02 15:00:00|85.9|85.4|86.08|85.58|86.08|85.58|85.86|85.36|162
1751468700000|2025-07-02 15:05:00|86.09|85.59|86.13|85.63|86.19|85.69|86.09|85.59|97
1751469000000|2025-07-02 15:10:00|86.14|85.64|86.19|85.69|86.31|85.81|86.13|85.63|108
1751469300000|2025-07-02 15:15:00|86.2|85.7|86.42|85.92|86.42|85.92|86.2|85.7|70
1751469600000|2025-07-02 15:20:00|86.44|85.94|86.42|85.92|86.47|85.97|86.38|85.88|149
1751469900000|2025-07-02 15:25:00|86.43|85.93|86.36|85.86|86.43|85.93|86.33|85.83|91
1751470200000|2025-07-02 15:30:00|86.35|85.85|86.31|85.81|86.41|85.91|86.18|85.68|137
1751470500000|2025-07-02 15:35:00|86.32|85.82|86.29|85.79|86.37|85.87|86.26|85.76|58
1751470800000|2025-07-02 15:40:00|86.28|85.78|86.35|85.85|86.36|85.86|86.28|85.78|40
1751471100000|2025-07-02 15:45:00|86.36|85.86|86.4|85.9|86.49|85.99|86.36|85.86|92
1751471400000|2025-07-02 15:50:00|86.41|85.91|86.41|85.91|86.44|85.94|86.38|85.88|99
1751471700000|2025-07-02 15:55:00|86.43|85.93|86.43|85.93|86.44|85.94|86.4|85.9|146
1751472000000|2025-07-02 16:00:00|86.44|85.94|86.5|86|86.51|86.01|86.43|85.93|127
1751472300000|2025-07-02 16:05:00|86.51|86.01|87.03|86.53|87.06|86.56|86.51|86.01|206
1751472600000|2025-07-02 16:10:00|87.04|86.54|87.28|86.78|87.28|86.78|86.89|86.39|207
1751472900000|2025-07-02 16:15:00|87.29|86.79|87.96|87.46|87.97|87.47|87.28|86.78|297
1751473200000|2025-07-02 16:20:00|87.97|87.47|87.84|87.34|88.02|87.52|87.63|87.13|302
1751473500000|2025-07-02 16:25:00|87.85|87.35|87.69|87.19|87.85|87.35|87.58|87.08|249
1751473800000|2025-07-02 16:30:00|87.7|87.2|87.76|87.26|87.95|87.45|87.59|87.09|230
1751474100000|2025-07-02 16:35:00|87.75|87.25|87.84|87.34|87.84|87.34|87.7|87.2|153
1751474400000|2025-07-02 16:40:00|87.85|87.35|87.99|87.49|88.12|87.62|87.85|87.35|211
1751474700000|2025-07-02 16:45:00|88|87.5|88.19|87.69|88.19|87.69|87.98|87.48|137
1751475000000|2025-07-02 16:50:00|88.2|87.7|88.04|87.54|88.25|87.75|88|87.5|166
1751475300000|2025-07-02 16:55:00|88.05|87.55|88|87.5|88.15|87.65|87.97|87.47|108
1751475600000|2025-07-02 17:00:00|88.01|87.51|88.19|87.69|88.26|87.76|88.01|87.51|121
1751475900000|2025-07-02 17:05:00|88.2|87.7|87.96|87.46|88.2|87.7|87.95|87.45|110
1751476200000|2025-07-02 17:10:00|87.95|87.45|87.75|87.25|87.97|87.47|87.75|87.25|139
1751476500000|2025-07-02 17:15:00|87.78|87.28|87.88|87.38|87.96|87.46|87.75|87.25|120
1751476800000|2025-07-02 17:20:00|87.87|87.37|88.09|87.59|88.12|87.62|87.86|87.36|122
1751477100000|2025-07-02 17:25:00|88.1|87.6|87.88|87.38|88.1|87.6|87.81|87.31|163
1751477400000|2025-07-02 17:30:00|87.87|87.37|87.72|87.22|87.88|87.38|87.67|87.17|88
1751477700000|2025-07-02 17:35:00|87.73|87.23|87.26|86.76|87.76|87.26|87.24|86.74|162
1751478000000|2025-07-02 17:40:00|87.24|86.74|87.39|86.89|87.42|86.92|87.1|86.6|176
1751478300000|2025-07-02 17:45:00|87.4|86.9|87.17|86.67|87.4|86.9|87.14|86.64|187
1751478600000|2025-07-02 17:50:00|87.18|86.68|87.6|87.1|87.6|87.1|87.18|86.68|121
1751478900000|2025-07-02 17:55:00|87.59|87.09|87.58|87.08|87.6|87.1|87.45|86.95|62
1751479200000|2025-07-02 18:00:00|87.59|87.09|87.83|87.33|87.85|87.35|87.59|87.09|149
1751479500000|2025-07-02 18:05:00|87.84|87.34|87.74|87.24|87.86|87.36|87.72|87.22|83
1751479800000|2025-07-02 18:10:00|87.73|87.23|87.81|87.31|87.81|87.31|87.69|87.19|57
1751480100000|2025-07-02 18:15:00|87.82|87.32|87.93|87.43|87.99|87.49|87.82|87.32|55
1751480400000|2025-07-02 18:20:00|87.94|87.44|87.83|87.33|87.94|87.44|87.79|87.29|92
1751480700000|2025-07-02 18:25:00|87.81|87.31|87.72|87.22|87.83|87.33|87.71|87.21|38
1751481000000|2025-07-02 18:30:00|87.73|87.23|87.75|87.25|87.76|87.26|87.67|87.17|146
1751481300000|2025-07-02 18:35:00|87.76|87.26|87.74|87.24|87.8|87.3|87.69|87.19|96
1751481600000|2025-07-02 18:40:00|87.75|87.25|87.8|87.3|87.8|87.3|87.68|87.18|88
1751481900000|2025-07-02 18:45:00|87.79|87.29|87.77|87.27|87.81|87.31|87.74|87.24|123
1751482200000|2025-07-02 18:50:00|87.76|87.26|87.81|87.31|87.85|87.35|87.75|87.25|81
1751482500000|2025-07-02 18:55:00|87.8|87.3|87.84|87.34|87.84|87.34|87.73|87.23|68
1751482800000|2025-07-02 19:00:00|87.85|87.35|87.79|87.29|87.85|87.35|87.74|87.24|81
1751483100000|2025-07-02 19:05:00|87.77|87.27|87.6|87.1|87.79|87.29|87.56|87.06|138
1751483400000|2025-07-02 19:10:00|87.59|87.09|87.65|87.15|87.66|87.16|87.56|87.06|58
1751483700000|2025-07-02 19:15:00|87.66|87.16|87.7|87.2|87.73|87.23|87.64|87.14|49
1751484000000|2025-07-02 19:20:00|87.71|87.21|87.83|87.33|87.86|87.36|87.7|87.2|80
1751484300000|2025-07-02 19:25:00|87.82|87.32|87.97|87.47|87.97|87.47|87.82|87.32|58
1751484600000|2025-07-02 19:30:00|87.98|87.48|87.94|87.44|87.98|87.48|87.92|87.42|63
1751484900000|2025-07-02 19:35:00|87.97|87.47|87.72|87.22|87.98|87.48|87.68|87.18|66
1751485200000|2025-07-02 19:40:00|87.73|87.23|87.74|87.24|87.78|87.28|87.73|87.23|26
1751485500000|2025-07-02 19:45:00|87.73|87.23|87.78|87.28|87.79|87.29|87.72|87.22|75
1751485800000|2025-07-02 19:50:00|87.79|87.29|88.08|87.58|88.1|87.6|87.79|87.29|53
1751486100000|2025-07-02 19:55:00|88.07|87.57|88.27|87.77|88.27|87.77|88.05|87.55|169
1751486400000|2025-07-02 20:00:00|88.26|87.76|88.31|87.81|88.32|87.82|88.19|87.69|135
1751486700000|2025-07-02 20:05:00|88.3|87.8|88.21|87.71|88.37|87.87|88.21|87.71|106
1751487000000|2025-07-02 20:10:00|88.22|87.72|88.35|87.85|88.35|87.85|88.21|87.71|111
1751487300000|2025-07-02 20:15:00|88.33|87.83|88.05|87.55|88.37|87.87|88.03|87.53|90
1751487600000|2025-07-02 20:20:00|88.04|87.54|88.13|87.63|88.14|87.64|88.03|87.53|90
1751487900000|2025-07-02 20:25:00|88.14|87.64|88.69|88.19|88.95|88.45|88.06|87.56|199
1751488200000|2025-07-02 20:30:00|88.7|88.2|88.56|88.06|88.71|88.21|88.47|87.97|152
1751488500000|2025-07-02 20:35:00|88.57|88.07|88.57|88.07|88.65|88.15|88.5|88|116
1751488800000|2025-07-02 20:40:00|88.58|88.08|88.53|88.03|88.58|88.08|88.51|88.01|73
1751489100000|2025-07-02 20:45:00|88.52|88.02|88.31|87.81|88.53|88.03|88.3|87.8|106
1751489400000|2025-07-02 20:50:00|88.3|87.8|88.26|87.76|88.31|87.81|88.24|87.74|23
1751489700000|2025-07-02 20:55:00|88.24|87.74|88.16|87.66|88.24|87.74|88.14|87.64|31
1751490000000|2025-07-02 21:00:00|88.15|87.65|88.21|87.71|88.23|87.73|88.12|87.62|53
1751490300000|2025-07-02 21:05:00|88.22|87.72|88.31|87.81|88.31|87.81|88.21|87.71|25
1751490600000|2025-07-02 21:10:00|88.3|87.8|88.39|87.89|88.5|88|88.3|87.8|65
1751490900000|2025-07-02 21:15:00|88.38|87.88|88.38|87.88|88.41|87.91|88.3|87.8|37
1751491200000|2025-07-02 21:20:00|88.37|87.87|88.13|87.63|88.37|87.87|88.12|87.62|24
1751491500000|2025-07-02 21:25:00|88.12|87.62|88.03|87.53|88.2|87.7|88|87.5|42
1751491800000|2025-07-02 21:30:00|88.04|87.54|88.35|87.85|88.36|87.86|88.02|87.52|80
1751492100000|2025-07-02 21:35:00|88.36|87.86|88.26|87.76|88.36|87.86|88.26|87.76|41
1751492400000|2025-07-02 21:40:00|88.23|87.73|88.12|87.62|88.23|87.73|88.07|87.57|82
1751492700000|2025-07-02 21:45:00|88.11|87.61|88.09|87.59|88.12|87.62|88.05|87.55|48
1751493000000|2025-07-02 21:50:00|88.1|87.6|88.35|87.85|88.37|87.87|88.1|87.6|45
1751493300000|2025-07-02 21:55:00|88.36|87.86|88.33|87.83|88.39|87.89|88.3|87.8|118
1751493600000|2025-07-02 22:00:00|88.34|87.84|88.32|87.82|88.46|87.96|88.27|87.77|123
1751493900000|2025-07-02 22:05:00|88.31|87.81|88.22|87.72|88.31|87.81|88.22|87.72|56
1751494200000|2025-07-02 22:10:00|88.21|87.71|88.21|87.71|88.22|87.72|88.19|87.69|29
1751494500000|2025-07-02 22:15:00|88.22|87.72|88.18|87.68|88.22|87.72|88.15|87.65|79
1751494800000|2025-07-02 22:20:00|88.19|87.69|88.27|87.77|88.27|87.77|88.18|87.68|35
1751495100000|2025-07-02 22:25:00|88.26|87.76|88.26|87.76|88.27|87.77|88.22|87.72|13
1751495400000|2025-07-02 22:30:00|88.27|87.77|88.43|87.93|88.44|87.94|88.27|87.77|39
1751495700000|2025-07-02 22:35:00|88.44|87.94|88.36|87.86|88.5|88|88.36|87.86|121
1751496000000|2025-07-02 22:40:00|88.35|87.85|88.16|87.66|88.35|87.85|88.14|87.64|56
1751496300000|2025-07-02 22:45:00|88.17|87.67|88.17|87.67|88.19|87.69|88.15|87.65|45
1751496600000|2025-07-02 22:50:00|88.18|87.68|88.18|87.68|88.2|87.7|88.17|87.67|29
1751496900000|2025-07-02 22:55:00|88.17|87.67|88.16|87.66|88.17|87.67|88.15|87.65|4
1751497200000|2025-07-02 23:00:00|88.17|87.67|88.13|87.63|88.18|87.68|88.13|87.63|23
1751497500000|2025-07-02 23:05:00|88.12|87.62|87.95|87.45|88.13|87.63|87.94|87.44|83
1751497800000|2025-07-02 23:10:00|87.94|87.44|87.97|87.47|87.98|87.48|87.94|87.44|67
1751498100000|2025-07-02 23:15:00|87.98|87.48|87.9|87.4|87.99|87.49|87.89|87.39|54
1751498400000|2025-07-02 23:20:00|87.89|87.39|87.83|87.33|87.89|87.39|87.82|87.32|10
1751498700000|2025-07-02 23:25:00|87.84|87.34|87.94|87.44|87.99|87.49|87.84|87.34|37
1751499000000|2025-07-02 23:30:00|87.93|87.43|87.89|87.39|87.95|87.45|87.87|87.37|63
1751499300000|2025-07-02 23:35:00|87.88|87.38|87.73|87.23|87.89|87.39|87.73|87.23|76
1751499600000|2025-07-02 23:40:00|87.71|87.21|87.55|87.05|87.71|87.21|87.53|87.03|116
1751499900000|2025-07-02 23:45:00|87.54|87.04|87.62|87.12|87.66|87.16|87.54|87.04|98
1751500200000|2025-07-02 23:50:00|87.61|87.11|87.62|87.12|87.63|87.13|87.57|87.07|67
1751500500000|2025-07-02 23:55:00|87.6|87.1|87.59|87.09|87.61|87.11|87.56|87.06|54
1751500800000|2025-07-03 00:00:00|87.6|87.1|87.77|87.27|87.77|87.27|87.6|87.1|97
1751501100000|2025-07-03 00:05:00|87.78|87.28|87.84|87.34|87.84|87.34|87.76|87.26|68
1751501400000|2025-07-03 00:10:00|87.85|87.35|87.8|87.3|87.87|87.37|87.76|87.26|66
1751501700000|2025-07-03 00:15:00|87.79|87.29|87.7|87.2|87.88|87.38|87.69|87.19|83
1751502000000|2025-07-03 00:20:00|87.69|87.19|87.53|87.03|87.72|87.22|87.39|86.89|201
1751502300000|2025-07-03 00:25:00|87.52|87.02|87.63|87.13|87.64|87.14|87.5|87|113
1751502600000|2025-07-03 00:30:00|87.64|87.14|87.5|87|87.64|87.14|87.45|86.95|106
1751502900000|2025-07-03 00:35:00|87.51|87.01|87.58|87.08|87.65|87.15|87.5|87|98
1751503200000|2025-07-03 00:40:00|87.59|87.09|87.83|87.33|87.83|87.33|87.59|87.09|48
1751503500000|2025-07-03 00:45:00|87.84|87.34|87.79|87.29|87.84|87.34|87.75|87.25|105
1751503800000|2025-07-03 00:50:00|87.78|87.28|87.7|87.2|87.79|87.29|87.68|87.18|54
1751504100000|2025-07-03 00:55:00|87.69|87.19|87.69|87.19|87.73|87.23|87.67|87.17|28
1751504400000|2025-07-03 01:00:00|87.68|87.18|87.54|87.04|87.68|87.18|87.4|86.9|77
1751504700000|2025-07-03 01:05:00|87.53|87.03|87.59|87.09|87.63|87.13|87.51|87.01|101
1751505000000|2025-07-03 01:10:00|87.58|87.08|87.65|87.15|87.67|87.17|87.55|87.05|104
1751505300000|2025-07-03 01:15:00|87.67|87.17|87.63|87.13|87.67|87.17|87.61|87.11|72
1751505600000|2025-07-03 01:20:00|87.62|87.12|87.79|87.29|87.84|87.34|87.61|87.11|104
1751505900000|2025-07-03 01:25:00|87.8|87.3|87.84|87.34|87.87|87.37|87.79|87.29|87
1751506200000|2025-07-03 01:30:00|87.83|87.33|87.71|87.21|87.84|87.34|87.7|87.2|84
1751506500000|2025-07-03 01:35:00|87.7|87.2|87.74|87.24|87.77|87.27|87.7|87.2|87
1751506800000|2025-07-03 01:40:00|87.73|87.23|87.7|87.2|87.75|87.25|87.69|87.19|69
1751507100000|2025-07-03 01:45:00|87.71|87.21|87.71|87.21|87.74|87.24|87.7|87.2|88
1751507400000|2025-07-03 01:50:00|87.72|87.22|87.67|87.17|87.78|87.28|87.63|87.13|103
1751507700000|2025-07-03 01:55:00|87.66|87.16|87.74|87.24|87.74|87.24|87.65|87.15|55
1751508000000|2025-07-03 02:00:00|87.75|87.25|87.54|87.04|87.76|87.26|87.54|87.04|101
1751508300000|2025-07-03 02:05:00|87.55|87.05|87.56|87.06|87.65|87.15|87.54|87.04|120
1751508600000|2025-07-03 02:10:00|87.55|87.05|87.56|87.06|87.59|87.09|87.53|87.03|68
1751508900000|2025-07-03 02:15:00|87.57|87.07|87.49|86.99|87.57|87.07|87.48|86.98|57
1751509200000|2025-07-03 02:20:00|87.48|86.98|87.41|86.91|87.52|87.02|87.39|86.89|144
1751509500000|2025-07-03 02:25:00|87.42|86.92|87.38|86.88|87.48|86.98|87.36|86.86|144
1751509800000|2025-07-03 02:30:00|87.39|86.89|87.26|86.76|87.4|86.9|87.2|86.7|103
1751510100000|2025-07-03 02:35:00|87.27|86.77|87.34|86.84|87.37|86.87|87.25|86.75|100
1751510400000|2025-07-03 02:40:00|87.35|86.85|87.56|87.06|87.57|87.07|87.31|86.81|102
1751510700000|2025-07-03 02:45:00|87.57|87.07|87.77|87.27|87.8|87.3|87.57|87.07|150
1751511000000|2025-07-03 02:50:00|87.78|87.28|87.68|87.18|87.83|87.33|87.67|87.17|86
1751511300000|2025-07-03 02:55:00|87.71|87.21|88.05|87.55|88.06|87.56|87.71|87.21|91
1751511600000|2025-07-03 03:00:00|88.06|87.56|88.25|87.75|88.26|87.76|88.05|87.55|135
1751511900000|2025-07-03 03:05:00|88.24|87.74|88.11|87.61|88.29|87.79|87.87|87.37|131
1751512200000|2025-07-03 03:10:00|88.12|87.62|88.18|87.68|88.18|87.68|88.08|87.58|37
1751512500000|2025-07-03 03:15:00|88.17|87.67|88.2|87.7|88.22|87.72|88.16|87.66|52
1751512800000|2025-07-03 03:20:00|88.21|87.71|88.48|87.98|88.48|87.98|88.18|87.68|103
1751513100000|2025-07-03 03:25:00|88.49|87.99|88.51|88.01|88.58|88.08|88.43|87.93|67
1751513400000|2025-07-03 03:30:00|88.52|88.02|88.48|87.98|88.58|88.08|88.47|87.97|63
1751513700000|2025-07-03 03:35:00|88.5|88|88.58|88.08|88.58|88.08|88.49|87.99|35
1751514000000|2025-07-03 03:40:00|88.6|88.1|88.62|88.12|88.63|88.13|88.57|88.07|31
1751514300000|2025-07-03 03:45:00|88.61|88.11|88.49|87.99|88.62|88.12|88.37|87.87|51
1751514600000|2025-07-03 03:50:00|88.5|88|88.76|88.26|88.81|88.31|88.46|87.96|112
1751514900000|2025-07-03 03:55:00|88.77|88.27|88.33|87.83|88.8|88.3|88.33|87.83|58
1751515200000|2025-07-03 04:00:00|88.32|87.82|88.62|88.12|88.62|88.12|88.3|87.8|106
1751515500000|2025-07-03 04:05:00|88.63|88.13|88.93|88.43|88.94|88.44|88.61|88.11|129
1751515800000|2025-07-03 04:10:00|88.95|88.45|88.93|88.43|88.96|88.46|88.88|88.38|42
1751516100000|2025-07-03 04:15:00|88.94|88.44|89.01|88.51|89.04|88.54|88.9|88.4|70
1751516400000|2025-07-03 04:20:00|89.03|88.53|88.86|88.36|89.03|88.53|88.86|88.36|27
1751516700000|2025-07-03 04:25:00|88.85|88.35|88.9|88.4|88.93|88.43|88.82|88.32|20
1751517000000|2025-07-03 04:30:00|88.91|88.41|88.83|88.33|88.92|88.42|88.82|88.32|26
1751517300000|2025-07-03 04:35:00|88.85|88.35|89.03|88.53|89.06|88.56|88.83|88.33|39
1751517600000|2025-07-03 04:40:00|89.02|88.52|88.72|88.22|89.02|88.52|88.7|88.2|25
1751517900000|2025-07-03 04:45:00|88.71|88.21|88.93|88.43|88.93|88.43|88.68|88.18|70
1751518200000|2025-07-03 04:50:00|88.94|88.44|88.86|88.36|88.95|88.45|88.83|88.33|48
1751518500000|2025-07-03 04:55:00|88.87|88.37|88.77|88.27|88.87|88.37|88.76|88.26|22
1751518800000|2025-07-03 05:00:00|88.78|88.28|88.83|88.33|88.84|88.34|88.73|88.23|48
1751519100000|2025-07-03 05:05:00|88.82|88.32|89.16|88.66|89.25|88.75|88.82|88.32|113
1751519400000|2025-07-03 05:10:00|89.17|88.67|89.25|88.75|89.26|88.76|89.1|88.6|87
1751519700000|2025-07-03 05:15:00|89.27|88.77|89.21|88.71|89.29|88.79|89.16|88.66|38
1751520000000|2025-07-03 05:20:00|89.2|88.7|89.29|88.79|89.3|88.8|89.17|88.67|96
1751520300000|2025-07-03 05:25:00|89.3|88.8|89.35|88.85|89.38|88.88|89.28|88.78|126
1751520600000|2025-07-03 05:30:00|89.36|88.86|89.64|89.14|89.65|89.15|89.36|88.86|264
1751520900000|2025-07-03 05:35:00|89.65|89.15|89.56|89.06|89.66|89.16|89.44|88.94|142
1751521200000|2025-07-03 05:40:00|89.57|89.07|89.62|89.12|89.65|89.15|89.52|89.02|127
1751521500000|2025-07-03 05:45:00|89.63|89.13|90.05|89.55|90.05|89.55|89.61|89.11|229
1751521800000|2025-07-03 05:50:00|90.06|89.56|90.07|89.57|90.1|89.6|89.91|89.41|235
1751522100000|2025-07-03 05:55:00|90.09|89.59|90.08|89.58|90.11|89.61|90.03|89.53|184
1751522400000|2025-07-03 06:00:00|90.09|89.59|89.93|89.43|90.17|89.67|89.9|89.4|193
1751522700000|2025-07-03 06:05:00|89.92|89.42|90.01|89.51|90.19|89.69|89.91|89.41|246
1751523000000|2025-07-03 06:10:00|90.02|89.52|89.98|89.48|90.04|89.54|89.96|89.46|88
1751523300000|2025-07-03 06:15:00|89.97|89.47|90.18|89.68|90.18|89.68|89.97|89.47|124
1751523600000|2025-07-03 06:20:00|90.17|89.67|90.27|89.77|90.28|89.78|90.17|89.67|94
1751523900000|2025-07-03 06:25:00|90.25|89.75|90.37|89.87|90.38|89.88|90.23|89.73|154
1751524200000|2025-07-03 06:30:00|90.38|89.88|90.56|90.06|90.59|90.09|90.3|89.8|154
1751524500000|2025-07-03 06:35:00|90.55|90.05|90.51|90.01|90.56|90.06|90.2|89.7|136
1751524800000|2025-07-03 06:40:00|90.52|90.02|90.59|90.09|90.62|90.12|90.49|89.99|77
1751525100000|2025-07-03 06:45:00|90.58|90.08|90.7|90.2|90.7|90.2|90.58|90.08|57
1751525400000|2025-07-03 06:50:00|90.69|90.19|90.56|90.06|90.7|90.2|90.47|89.97|49
1751525700000|2025-07-03 06:55:00|90.55|90.05|90.46|89.96|90.56|90.06|90.43|89.93|51
1751526000000|2025-07-03 07:00:00|90.45|89.95|90.57|90.07|90.57|90.07|90.24|89.74|85
1751526300000|2025-07-03 07:05:00|90.56|90.06|90.52|90.02|90.66|90.16|90.49|89.99|70
1751526600000|2025-07-03 07:10:00|90.53|90.03|90.42|89.92|90.54|90.04|90.42|89.92|76
1751526900000|2025-07-03 07:15:00|90.4|89.9|90.49|89.99|90.54|90.04|90.32|89.82|97
1751527200000|2025-07-03 07:20:00|90.47|89.97|90.28|89.78|90.49|89.99|90.27|89.77|176
1751527500000|2025-07-03 07:25:00|90.29|89.79|90.4|89.9|90.41|89.91|90.26|89.76|90
1751527800000|2025-07-03 07:30:00|90.41|89.91|90.56|90.06|90.56|90.06|90.28|89.78|137
1751528100000|2025-07-03 07:35:00|90.57|90.07|90.72|90.22|90.74|90.24|90.55|90.05|123
1751528400000|2025-07-03 07:40:00|90.71|90.21|90.95|90.45|90.97|90.47|90.66|90.16|147
1751528700000|2025-07-03 07:45:00|90.94|90.44|91.01|90.51|91.08|90.58|90.91|90.41|187
1751529000000|2025-07-03 07:50:00|91.02|90.52|91.25|90.75|91.29|90.79|91.01|90.51|158
1751529300000|2025-07-03 07:55:00|91.26|90.76|91.33|90.83|91.35|90.85|91.22|90.72|108
1751529600000|2025-07-03 08:00:00|91.34|90.84|91.62|91.12|91.65|91.15|91.32|90.82|196
1751529900000|2025-07-03 08:05:00|91.63|91.13|91.39|90.89|91.72|91.22|91.39|90.89|193
1751530200000|2025-07-03 08:10:00|91.4|90.9|91.67|91.17|91.69|91.19|91.4|90.9|122
1751530500000|2025-07-03 08:15:00|91.68|91.18|91.78|91.28|91.85|91.35|91.63|91.13|180
1751530800000|2025-07-03 08:20:00|91.8|91.3|92.26|91.76|92.28|91.78|91.73|91.23|182
1751531100000|2025-07-03 08:25:00|92.24|91.74|92.03|91.53|92.26|91.76|91.91|91.41|274
1751531400000|2025-07-03 08:30:00|92.04|91.54|92.19|91.69|92.3|91.8|91.96|91.46|257
1751531700000|2025-07-03 08:35:00|92.18|91.68|92.34|91.84|92.37|91.87|92.08|91.58|233
1751532000000|2025-07-03 08:40:00|92.35|91.85|91.59|91.09|92.35|91.85|91.53|91.03|196
1751532300000|2025-07-03 08:45:00|91.58|91.08|91.45|90.95|91.63|91.13|91.38|90.88|143
1751532600000|2025-07-03 08:50:00|91.47|90.97|91.36|90.86|91.63|91.13|91.32|90.82|117
1751532900000|2025-07-03 08:55:00|91.35|90.85|91.1|90.6|91.4|90.9|91.06|90.56|129
1751533200000|2025-07-03 09:00:00|91.11|90.61|91.07|90.57|91.32|90.82|91.03|90.53|128
1751533500000|2025-07-03 09:05:00|91.06|90.56|91.17|90.67|91.21|90.71|91.06|90.56|125
1751533800000|2025-07-03 09:10:00|91.18|90.68|91.13|90.63|91.19|90.69|91.11|90.61|67
1751534100000|2025-07-03 09:15:00|91.14|90.64|91.22|90.72|91.23|90.73|90.97|90.47|171
1751534400000|2025-07-03 09:20:00|91.21|90.71|91.98|91.48|92.25|91.75|91.1|90.6|341
1751534700000|2025-07-03 09:25:00|91.99|91.49|92.05|91.55|92.22|91.72|91.94|91.44|275
1751535000000|2025-07-03 09:30:00|92.06|91.56|92.11|91.61|92.14|91.64|91.98|91.48|197
1751535300000|2025-07-03 09:35:00|92.1|91.6|91.94|91.44|92.12|91.62|91.72|91.22|236
1751535600000|2025-07-03 09:40:00|91.93|91.43|92.12|91.62|92.14|91.64|91.77|91.27|272
1751535900000|2025-07-03 09:45:00|92.11|91.61|91.99|91.49|92.57|92.07|91.9|91.4|319
1751536200000|2025-07-03 09:50:00|92.01|91.51|92.34|91.84|92.46|91.96|91.95|91.45|353
1751536500000|2025-07-03 09:55:00|92.33|91.83|92.32|91.82|92.37|91.87|92.11|91.61|165
1751536800000|2025-07-03 10:00:00|92.31|91.81|91.98|91.48|92.58|92.08|91.98|91.48|211
1751537100000|2025-07-03 10:05:00|91.99|91.49|91.87|91.37|92.07|91.57|91.84|91.34|176
1751537400000|2025-07-03 10:10:00|91.88|91.38|92.1|91.6|92.19|91.69|91.87|91.37|131
1751537700000|2025-07-03 10:15:00|92.09|91.59|91.61|91.11|92.15|91.65|91.6|91.1|162
1751538000000|2025-07-03 10:20:00|91.58|91.08|91.73|91.23|91.81|91.31|91.55|91.05|194
1751538300000|2025-07-03 10:25:00|91.72|91.22|91.81|91.31|91.88|91.38|91.59|91.09|146
1751538600000|2025-07-03 10:30:00|91.8|91.3|91.56|91.06|91.81|91.31|91.55|91.05|77
1751538900000|2025-07-03 10:35:00|91.53|91.03|91.63|91.13|91.72|91.22|91.53|91.03|153
1751539200000|2025-07-03 10:40:00|91.62|91.12|91.54|91.04|91.64|91.14|91.46|90.96|117
1751539500000|2025-07-03 10:45:00|91.55|91.05|91.48|90.98|91.55|91.05|91.39|90.89|135
1751539800000|2025-07-03 10:50:00|91.47|90.97|91.75|91.25|91.82|91.32|91.47|90.97|238
1751540100000|2025-07-03 10:55:00|91.76|91.26|91.76|91.26|91.8|91.3|91.73|91.23|109
1751540400000|2025-07-03 11:00:00|91.75|91.25|91.69|91.19|91.76|91.26|91.48|90.98|176
1751540700000|2025-07-03 11:05:00|91.68|91.18|91.42|90.92|91.71|91.21|91.39|90.89|143
1751541000000|2025-07-03 11:10:00|91.41|90.91|91.62|91.12|91.68|91.18|91.41|90.91|161
1751541300000|2025-07-03 11:15:00|91.63|91.13|91.5|91|91.68|91.18|91.44|90.94|209
1751541600000|2025-07-03 11:20:00|91.49|90.99|91.33|90.83|91.52|91.02|91.32|90.82|98
1751541900000|2025-07-03 11:25:00|91.34|90.84|91.25|90.75|91.34|90.84|91.23|90.73|100
1751542200000|2025-07-03 11:30:00|91.24|90.74|91.34|90.84|91.4|90.9|91.22|90.72|193
1751542500000|2025-07-03 11:35:00|91.35|90.85|91.32|90.82|91.44|90.94|91.22|90.72|174
1751542800000|2025-07-03 11:40:00|91.3|90.8|91.4|90.9|91.47|90.97|91.3|90.8|156
1751543100000|2025-07-03 11:45:00|91.42|90.92|91.33|90.83|91.42|90.92|91.3|90.8|95
1751543400000|2025-07-03 11:50:00|91.34|90.84|91.45|90.95|91.45|90.95|91.33|90.83|74
1751543700000|2025-07-03 11:55:00|91.46|90.96|91.63|91.13|91.63|91.13|91.45|90.95|91
1751544000000|2025-07-03 12:00:00|91.62|91.12|91.58|91.08|91.63|91.13|91.52|91.02|106
1751544300000|2025-07-03 12:05:00|91.59|91.09|91.68|91.18|91.76|91.26|91.56|91.06|101
1751544600000|2025-07-03 12:10:00|91.69|91.19|91.62|91.12|91.71|91.21|91.59|91.09|97
1751544900000|2025-07-03 12:15:00|91.61|91.11|91.64|91.14|91.71|91.21|91.61|91.11|94
1751545200000|2025-07-03 12:20:00|91.65|91.15|91.7|91.2|91.76|91.26|91.52|91.02|115
1751545500000|2025-07-03 12:25:00|91.69|91.19|91.79|91.29|91.81|91.31|91.68|91.18|61
1751545800000|2025-07-03 12:30:00|91.81|91.31|91.19|90.69|92.13|91.63|91.19|90.69|473
1751546100000|2025-07-03 12:35:00|91.2|90.7|90.5|90|91.37|90.87|90.42|89.92|386
1751546400000|2025-07-03 12:40:00|90.52|90.02|90.96|90.46|91.05|90.55|90.51|90.01|332
1751546700000|2025-07-03 12:45:00|90.97|90.47|90.62|90.12|90.98|90.48|90.59|90.09|277
1751547000000|2025-07-03 12:50:00|90.61|90.11|91.19|90.69|91.22|90.72|90.59|90.09|231
1751547300000|2025-07-03 12:55:00|91.17|90.67|91.4|90.9|91.42|90.92|91.15|90.65|185
1751547600000|2025-07-03 13:00:00|91.39|90.89|91.51|91.01|91.7|91.2|91.39|90.89|168
1751547900000|2025-07-03 13:05:00|91.49|90.99|91.38|90.88|91.61|91.11|91.38|90.88|201
1751548200000|2025-07-03 13:10:00|91.39|90.89|91.34|90.84|91.47|90.97|91.34|90.84|192
1751548500000|2025-07-03 13:15:00|91.35|90.85|91.06|90.56|91.4|90.9|91.05|90.55|199
1751548800000|2025-07-03 13:20:00|91.05|90.55|91.1|90.6|91.16|90.66|91.03|90.53|212
1751549100000|2025-07-03 13:25:00|91.11|90.61|91.12|90.62|91.26|90.76|91.1|90.6|106
1751549400000|2025-07-03 13:30:00|91.13|90.63|91.57|91.07|91.59|91.09|91.13|90.63|287
1751549700000|2025-07-03 13:35:00|91.58|91.08|91.46|90.96|91.83|91.33|91.42|90.92|358
1751550000000|2025-07-03 13:40:00|91.47|90.97|91.41|90.91|91.57|91.07|91.3|90.8|266
1751550300000|2025-07-03 13:45:00|91.4|90.9|91.63|91.13|91.7|91.2|91.2|90.7|376
1751550600000|2025-07-03 13:50:00|91.64|91.14|91.71|91.21|91.92|91.42|91.45|90.95|347
1751550900000|2025-07-03 13:55:00|91.72|91.22|91.54|91.04|91.85|91.35|91.48|90.98|310
1751551200000|2025-07-03 14:00:00|91.53|91.03|91.61|91.11|91.67|91.17|91.51|91.01|345
1751551500000|2025-07-03 14:05:00|91.6|91.1|91.36|90.86|91.6|91.1|91.3|90.8|352
1751551800000|2025-07-03 14:10:00|91.37|90.87|90.93|90.43|91.41|90.91|90.9|90.4|317
1751552100000|2025-07-03 14:15:00|90.94|90.44|91.2|90.7|91.2|90.7|90.92|90.42|273
1751552400000|2025-07-03 14:20:00|91.21|90.71|91.12|90.62|91.24|90.74|91.03|90.53|240
1751552700000|2025-07-03 14:25:00|91.11|90.61|90.93|90.43|91.12|90.62|90.89|90.39|256
1751553000000|2025-07-03 14:30:00|90.92|90.42|90.92|90.42|91.04|90.54|90.65|90.15|335
1751553300000|2025-07-03 14:35:00|90.93|90.43|90.83|90.33|91.11|90.61|90.75|90.25|351
1751553600000|2025-07-03 14:40:00|90.84|90.34|90.97|90.47|91|90.5|90.81|90.31|216
1751553900000|2025-07-03 14:45:00|90.99|90.49|91.11|90.61|91.22|90.72|90.84|90.34|156
1751554200000|2025-07-03 14:50:00|91.1|90.6|90.91|90.41|91.11|90.61|90.91|90.41|165
1751554500000|2025-07-03 14:55:00|90.9|90.4|90.86|90.36|90.93|90.43|90.73|90.23|172
1751554800000|2025-07-03 15:00:00|90.87|90.37|90.47|89.97|90.99|90.49|90.47|89.97|206
1751555100000|2025-07-03 15:05:00|90.49|89.99|90.1|89.6|90.5|90|90.04|89.54|221
1751555400000|2025-07-03 15:10:00|90.09|89.59|90.27|89.77|90.3|89.8|89.99|89.49|193
1751555700000|2025-07-03 15:15:00|90.28|89.78|90.37|89.87|90.47|89.97|90.19|89.69|354
1751556000000|2025-07-03 15:20:00|90.35|89.85|90.33|89.83|90.4|89.9|90.24|89.74|366
1751556300000|2025-07-03 15:25:00|90.34|89.84|90.13|89.63|90.39|89.89|90.12|89.62|308
1751556600000|2025-07-03 15:30:00|90.14|89.64|89.83|89.33|90.22|89.72|89.83|89.33|286
1751556900000|2025-07-03 15:35:00|89.84|89.34|89.89|89.39|90.03|89.53|89.41|88.91|344
1751557200000|2025-07-03 15:40:00|89.9|89.4|89.77|89.27|89.94|89.44|89.76|89.26|223
1751557500000|2025-07-03 15:45:00|89.78|89.28|89.67|89.17|89.78|89.28|89.52|89.02|240
1751557800000|2025-07-03 15:50:00|89.66|89.16|89.54|89.04|89.67|89.17|89.52|89.02|113
1751558100000|2025-07-03 15:55:00|89.53|89.03|89.25|88.75|89.54|89.04|89.2|88.7|137
1751558400000|2025-07-03 16:00:00|89.24|88.74|89.39|88.89|89.52|89.02|89.24|88.74|225
1751558700000|2025-07-03 16:05:00|89.4|88.9|89.46|88.96|89.47|88.97|89.23|88.73|258
1751559000000|2025-07-03 16:10:00|89.47|88.97|89.64|89.14|89.68|89.18|89.47|88.97|136
1751559300000|2025-07-03 16:15:00|89.63|89.13|89.17|88.67|89.63|89.13|89.03|88.53|169
1751559600000|2025-07-03 16:20:00|89.16|88.66|89.07|88.57|89.18|88.68|89.05|88.55|128
1751559900000|2025-07-03 16:25:00|89.09|88.59|89.23|88.73|89.28|88.78|89.02|88.52|177
1751560200000|2025-07-03 16:30:00|89.22|88.72|89.4|88.9|89.4|88.9|89.19|88.69|175
1751560500000|2025-07-03 16:35:00|89.39|88.89|89.48|88.98|89.48|88.98|89.25|88.75|92
1751560800000|2025-07-03 16:40:00|89.47|88.97|89.5|89|89.57|89.07|89.44|88.94|110
1751561100000|2025-07-03 16:45:00|89.51|89.01|89.78|89.28|89.78|89.28|89.5|89|151
1751561400000|2025-07-03 16:50:00|89.8|89.3|89.62|89.12|89.8|89.3|89.48|88.98|150
1751561700000|2025-07-03 16:55:00|89.63|89.13|89.78|89.28|89.84|89.34|89.62|89.12|128
1751562000000|2025-07-03 17:00:00|89.79|89.29|89.74|89.24|89.82|89.32|89.7|89.2|101
1751562300000|2025-07-03 17:05:00|89.73|89.23|89.85|89.35|89.85|89.35|89.73|89.23|84
1751562600000|2025-07-03 17:10:00|89.84|89.34|89.83|89.33|89.92|89.42|89.71|89.21|110
1751562900000|2025-07-03 17:15:00|89.85|89.35|89.89|89.39|89.9|89.4|89.79|89.29|144
1751563200000|2025-07-03 17:20:00|89.88|89.38|89.69|89.19|89.89|89.39|89.69|89.19|76
1751563500000|2025-07-03 17:25:00|89.7|89.2|89.68|89.18|89.71|89.21|89.59|89.09|48
1751563800000|2025-07-03 17:30:00|89.69|89.19|89.83|89.33|89.84|89.34|89.69|89.19|87
1751564100000|2025-07-03 17:35:00|89.82|89.32|89.8|89.3|89.84|89.34|89.76|89.26|92
1751564400000|2025-07-03 17:40:00|89.78|89.28|89.99|89.49|90.01|89.51|89.77|89.27|89
1751564700000|2025-07-03 17:45:00|89.97|89.47|90.18|89.68|90.22|89.72|89.96|89.46|163
1751565000000|2025-07-03 17:50:00|90.17|89.67|90.15|89.65|90.24|89.74|90.14|89.64|102
1751565300000|2025-07-03 17:55:00|90.14|89.64|90.13|89.63|90.16|89.66|90.13|89.63|53
1751565600000|2025-07-03 18:00:00|90.14|89.64|90.2|89.7|90.24|89.74|90.1|89.6|93
1751565900000|2025-07-03 18:05:00|90.21|89.71|90.26|89.76|90.26|89.76|90.21|89.71|43
1751566200000|2025-07-03 18:10:00|90.27|89.77|90.18|89.68|90.27|89.77|90.15|89.65|103
1751566500000|2025-07-03 18:15:00|90.19|89.69|90.02|89.52|90.25|89.75|89.93|89.43|121
1751566800000|2025-07-03 18:20:00|90.03|89.53|90.14|89.64|90.16|89.66|89.96|89.46|114
1751567100000|2025-07-03 18:25:00|90.13|89.63|90.27|89.77|90.28|89.78|90.13|89.63|111
1751567400000|2025-07-03 18:30:00|90.28|89.78|90.37|89.87|90.44|89.94|90.26|89.76|124
1751567700000|2025-07-03 18:35:00|90.38|89.88|90.27|89.77|90.4|89.9|90.22|89.72|169
1751568000000|2025-07-03 18:40:00|90.28|89.78|90.25|89.75|90.28|89.78|90.22|89.72|132
1751568300000|2025-07-03 18:45:00|90.24|89.74|90.05|89.55|90.25|89.75|90.05|89.55|120
1751568600000|2025-07-03 18:50:00|90.06|89.56|90.06|89.56|90.08|89.58|90.05|89.55|105
1751568900000|2025-07-03 18:55:00|90.07|89.57|90.07|89.57|90.09|89.59|90|89.5|128
1751569200000|2025-07-03 19:00:00|90.08|89.58|90.22|89.72|90.24|89.74|90.04|89.54|170
1751569500000|2025-07-03 19:05:00|90.23|89.73|89.96|89.46|90.24|89.74|89.95|89.45|124
1751569800000|2025-07-03 19:10:00|89.95|89.45|90.06|89.56|90.09|89.59|89.95|89.45|98
1751570100000|2025-07-03 19:15:00|90.05|89.55|90.17|89.67|90.21|89.71|90.04|89.54|88
1751570400000|2025-07-03 19:20:00|90.18|89.68|90.21|89.71|90.24|89.74|90.18|89.68|101
1751570700000|2025-07-03 19:25:00|90.22|89.72|90.08|89.58|90.22|89.72|90.06|89.56|116
1751571000000|2025-07-03 19:30:00|90.07|89.57|89.87|89.37|90.08|89.58|89.84|89.34|99
1751571300000|2025-07-03 19:35:00|89.88|89.38|89.86|89.36|89.88|89.38|89.84|89.34|74
1751571600000|2025-07-03 19:40:00|89.85|89.35|89.88|89.38|89.89|89.39|89.85|89.35|32
1751571900000|2025-07-03 19:45:00|89.89|89.39|89.89|89.39|89.95|89.45|89.85|89.35|92
1751572200000|2025-07-03 19:50:00|89.88|89.38|89.87|89.37|89.88|89.38|89.83|89.33|26
1751572500000|2025-07-03 19:55:00|89.86|89.36|89.93|89.43|89.95|89.45|89.85|89.35|69
1751572800000|2025-07-03 20:00:00|89.94|89.44|89.93|89.43|89.98|89.48|89.92|89.42|48
1751573100000|2025-07-03 20:05:00|89.94|89.44|89.97|89.47|89.97|89.47|89.93|89.43|10
1751573400000|2025-07-03 20:10:00|89.98|89.48|89.96|89.46|90.01|89.51|89.96|89.46|49
1751573700000|2025-07-03 20:15:00|89.95|89.45|89.99|89.49|90|89.5|89.9|89.4|48
1751574000000|2025-07-03 20:20:00|90|89.5|90.04|89.54|90.08|89.58|89.99|89.49|39
1751574300000|2025-07-03 20:25:00|90.05|89.55|90.13|89.63|90.16|89.66|90.04|89.54|43
1751574600000|2025-07-03 20:30:00|90.14|89.64|89.98|89.48|90.14|89.64|89.98|89.48|48
1751574900000|2025-07-03 20:35:00|89.99|89.49|90.1|89.6|90.17|89.67|89.97|89.47|37
1751575200000|2025-07-03 20:40:00|90.09|89.59|90.01|89.51|90.1|89.6|89.98|89.48|65
1751575500000|2025-07-03 20:45:00|90|89.5|89.96|89.46|90|89.5|89.93|89.43|19
1751575800000|2025-07-03 20:50:00|89.97|89.47|89.9|89.4|89.97|89.47|89.9|89.4|19
1751576100000|2025-07-03 20:55:00|89.89|89.39|89.93|89.43|89.93|89.43|89.83|89.33|47
1751576400000|2025-07-03 21:00:00|89.92|89.42|89.94|89.44|90|89.5|89.92|89.42|34
1751576700000|2025-07-03 21:05:00|89.95|89.45|89.72|89.22|89.96|89.46|89.68|89.18|47
1751577000000|2025-07-03 21:10:00|89.71|89.21|89.65|89.15|89.72|89.22|89.65|89.15|30
1751577300000|2025-07-03 21:15:00|89.64|89.14|89.65|89.15|89.66|89.16|89.58|89.08|23
1751577600000|2025-07-03 21:20:00|89.64|89.14|89.81|89.31|89.85|89.35|89.63|89.13|36
1751577900000|2025-07-03 21:25:00|89.82|89.32|89.81|89.31|89.83|89.33|89.8|89.3|12
1751578200000|2025-07-03 21:30:00|89.8|89.3|89.81|89.31|89.81|89.31|89.75|89.25|16
1751578500000|2025-07-03 21:35:00|89.82|89.32|89.71|89.21|89.83|89.33|89.71|89.21|18
1751578800000|2025-07-03 21:40:00|89.72|89.22|89.68|89.18|89.73|89.23|89.67|89.17|47
1751579100000|2025-07-03 21:45:00|89.67|89.17|89.62|89.12|89.68|89.18|89.61|89.11|18
1751579400000|2025-07-03 21:50:00|89.63|89.13|89.73|89.23|89.74|89.24|89.63|89.13|19
1751579700000|2025-07-03 21:55:00|89.72|89.22|89.68|89.18|89.77|89.27|89.67|89.17|40
1751580000000|2025-07-03 22:00:00|89.69|89.19|89.66|89.16|89.7|89.2|89.63|89.13|88
1751580300000|2025-07-03 22:05:00|89.67|89.17|89.62|89.12|89.68|89.18|89.62|89.12|40
1751580600000|2025-07-03 22:10:00|89.61|89.11|89.46|88.96|89.61|89.11|89.44|88.94|54
1751580900000|2025-07-03 22:15:00|89.45|88.95|89.46|88.96|89.5|89|89.45|88.95|56
1751581200000|2025-07-03 22:20:00|89.47|88.97|89.48|88.98|89.49|88.99|89.46|88.96|14
1751581500000|2025-07-03 22:25:00|89.49|88.99|89.44|88.94|89.5|89|89.44|88.94|28
1751581800000|2025-07-03 22:30:00|89.43|88.93|89.43|88.93|89.44|88.94|89.4|88.9|45
1751582100000|2025-07-03 22:35:00|89.44|88.94|89.46|88.96|89.47|88.97|89.41|88.91|40
1751582400000|2025-07-03 22:40:00|89.47|88.97|89.46|88.96|89.49|88.99|89.45|88.95|60
1751582700000|2025-07-03 22:45:00|89.45|88.95|89.42|88.92|89.46|88.96|89.4|88.9|36
1751583000000|2025-07-03 22:50:00|89.41|88.91|89.37|88.87|89.41|88.91|89.37|88.87|6
1751583300000|2025-07-03 22:55:00|89.38|88.88|89.38|88.88|89.4|88.9|89.38|88.88|5
1751583600000|2025-07-03 23:00:00|89.39|88.89|89.43|88.93|89.44|88.94|89.38|88.88|26
1751583900000|2025-07-03 23:05:00|89.44|88.94|89.42|88.92|89.47|88.97|89.41|88.91|29
1751584200000|2025-07-03 23:10:00|89.41|88.91|89.21|88.71|89.41|88.91|89.16|88.66|60
1751584500000|2025-07-03 23:15:00|89.2|88.7|89.16|88.66|89.22|88.72|89.16|88.66|28
1751584800000|2025-07-03 23:20:00|89.17|88.67|89.14|88.64|89.17|88.67|89.1|88.6|61
1751585100000|2025-07-03 23:25:00|89.15|88.65|89.18|88.68|89.21|88.71|89.14|88.64|38
1751585400000|2025-07-03 23:30:00|89.19|88.69|89.33|88.83|89.33|88.83|89.18|88.68|44
1751585700000|2025-07-03 23:35:00|89.32|88.82|89.3|88.8|89.37|88.87|89.3|88.8|20
1751586000000|2025-07-03 23:40:00|89.29|88.79|89.23|88.73|89.3|88.8|89.2|88.7|44
1751586300000|2025-07-03 23:45:00|89.24|88.74|89.2|88.7|89.28|88.78|89.2|88.7|32
1751586600000|2025-07-03 23:50:00|89.21|88.71|89.26|88.76|89.26|88.76|89.21|88.71|25
1751586900000|2025-07-03 23:55:00|89.27|88.77|89.35|88.85|89.35|88.85|89.27|88.77|61
1751587200000|2025-07-04 00:00:00|89.34|88.84|89.51|89.01|89.6|89.1|89.34|88.84|85
1751587500000|2025-07-04 00:05:00|89.52|89.02|89.4|88.9|89.52|89.02|89.4|88.9|68
1751587800000|2025-07-04 00:10:00|89.39|88.89|89.24|88.74|89.4|88.9|89.16|88.66|47
1751588100000|2025-07-04 00:15:00|89.23|88.73|89.13|88.63|89.24|88.74|89.12|88.62|66
1751588400000|2025-07-04 00:20:00|89.14|88.64|89.14|88.64|89.18|88.68|89.1|88.6|91
1751588700000|2025-07-04 00:25:00|89.15|88.65|89.04|88.54|89.22|88.72|89.04|88.54|108
1751589000000|2025-07-04 00:30:00|89.05|88.55|89.02|88.52|89.07|88.57|89|88.5|54
1751589300000|2025-07-04 00:35:00|89.03|88.53|88.9|88.4|89.08|88.58|88.87|88.37|74
1751589600000|2025-07-04 00:40:00|88.91|88.41|88.71|88.21|88.95|88.45|88.7|88.2|105
1751589900000|2025-07-04 00:45:00|88.72|88.22|88.65|88.15|88.8|88.3|88.62|88.12|99
1751590200000|2025-07-04 00:50:00|88.66|88.16|88.54|88.04|88.75|88.25|88.53|88.03|100
1751590500000|2025-07-04 00:55:00|88.52|88.02|88.6|88.1|88.64|88.14|88.33|87.83|139
1751590800000|2025-07-04 01:00:00|88.59|88.09|88.55|88.05|88.62|88.12|88.51|88.01|102
1751591100000|2025-07-04 01:05:00|88.56|88.06|88.68|88.18|88.71|88.21|88.56|88.06|68
1751591400000|2025-07-04 01:10:00|88.69|88.19|88.76|88.26|88.85|88.35|88.67|88.17|91
1751591700000|2025-07-04 01:15:00|88.77|88.27|88.77|88.27|88.83|88.33|88.7|88.2|109
1751592000000|2025-07-04 01:20:00|88.78|88.28|88.81|88.31|88.86|88.36|88.74|88.24|144
1751592300000|2025-07-04 01:25:00|88.82|88.32|89.07|88.57|89.07|88.57|88.8|88.3|118
1751592600000|2025-07-04 01:30:00|89.08|88.58|89.19|88.69|89.27|88.77|89.08|88.58|57
1751592900000|2025-07-04 01:35:00|89.2|88.7|89|88.5|89.21|88.71|88.92|88.42|116
1751593200000|2025-07-04 01:40:00|89.01|88.51|89.01|88.51|89.01|88.51|88.98|88.48|39
1751593500000|2025-07-04 01:45:00|89.02|88.52|89.01|88.51|89.02|88.52|88.98|88.48|26
1751593800000|2025-07-04 01:50:00|89.02|88.52|89.04|88.54|89.11|88.61|89.02|88.52|48
1751594100000|2025-07-04 01:55:00|89.03|88.53|88.92|88.42|89.04|88.54|88.9|88.4|64
1751594400000|2025-07-04 02:00:00|88.91|88.41|88.82|88.32|88.92|88.42|88.81|88.31|55
1751594700000|2025-07-04 02:05:00|88.81|88.31|88.74|88.24|88.82|88.32|88.66|88.16|81
1751595000000|2025-07-04 02:10:00|88.75|88.25|88.7|88.2|88.76|88.26|88.65|88.15|104
1751595300000|2025-07-04 02:15:00|88.71|88.21|88.64|88.14|88.75|88.25|88.63|88.13|76
1751595600000|2025-07-04 02:20:00|88.65|88.15|88.75|88.25|88.78|88.28|88.63|88.13|82
1751595900000|2025-07-04 02:25:00|88.76|88.26|88.77|88.27|88.78|88.28|88.73|88.23|35
1751596200000|2025-07-04 02:30:00|88.78|88.28|88.49|87.99|88.85|88.35|88.49|87.99|107
1751596500000|2025-07-04 02:35:00|88.5|88|88.67|88.17|88.69|88.19|88.47|87.97|91
1751596800000|2025-07-04 02:40:00|88.66|88.16|88.47|87.97|88.69|88.19|88.46|87.96|89
1751597100000|2025-07-04 02:45:00|88.48|87.98|88.68|88.18|88.69|88.19|88.47|87.97|62
1751597400000|2025-07-04 02:50:00|88.69|88.19|88.56|88.06|88.73|88.23|88.56|88.06|114
1751597700000|2025-07-04 02:55:00|88.57|88.07|88.62|88.12|88.63|88.13|88.56|88.06|43
1751598000000|2025-07-04 03:00:00|88.61|88.11|88.66|88.16|88.69|88.19|88.61|88.11|83
1751598300000|2025-07-04 03:05:00|88.64|88.14|88.66|88.16|88.7|88.2|88.5|88|116
1751598600000|2025-07-04 03:10:00|88.67|88.17|88.77|88.27|88.77|88.27|88.67|88.17|97
1751598900000|2025-07-04 03:15:00|88.76|88.26|88.82|88.32|88.82|88.32|88.75|88.25|56
1751599200000|2025-07-04 03:20:00|88.83|88.33|88.83|88.33|88.91|88.41|88.82|88.32|47
1751599500000|2025-07-04 03:25:00|88.84|88.34|89|88.5|89|88.5|88.83|88.33|86
1751599800000|2025-07-04 03:30:00|89.01|88.51|89.04|88.54|89.05|88.55|88.99|88.49|74
1751600100000|2025-07-04 03:35:00|89.05|88.55|89|88.5|89.06|88.56|88.98|88.48|34
1751600400000|2025-07-04 03:40:00|88.99|88.49|89.07|88.57|89.13|88.63|88.99|88.49|47
1751600700000|2025-07-04 03:45:00|89.08|88.58|88.98|88.48|89.08|88.58|88.97|88.47|33
1751601000000|2025-07-04 03:50:00|88.97|88.47|88.98|88.48|89|88.5|88.97|88.47|52
1751601300000|2025-07-04 03:55:00|88.99|88.49|89.04|88.54|89.04|88.54|88.94|88.44|45
1751601600000|2025-07-04 04:00:00|89.05|88.55|89.06|88.56|89.06|88.56|89.01|88.51|49
1751601900000|2025-07-04 04:05:00|89.05|88.55|88.83|88.33|89.05|88.55|88.81|88.31|60
1751602200000|2025-07-04 04:10:00|88.82|88.32|88.86|88.36|88.87|88.37|88.8|88.3|102
1751602500000|2025-07-04 04:15:00|88.87|88.37|88.86|88.36|88.89|88.39|88.83|88.33|71
1751602800000|2025-07-04 04:20:00|88.85|88.35|88.76|88.26|88.86|88.36|88.75|88.25|56
1751603100000|2025-07-04 04:25:00|88.75|88.25|88.8|88.3|88.81|88.31|88.73|88.23|44
1751603400000|2025-07-04 04:30:00|88.81|88.31|88.67|88.17|88.83|88.33|88.63|88.13|59
1751603700000|2025-07-04 04:35:00|88.68|88.18|88.67|88.17|88.77|88.27|88.66|88.16|54
1751604000000|2025-07-04 04:40:00|88.66|88.16|88.64|88.14|88.67|88.17|88.62|88.12|51
1751604300000|2025-07-04 04:45:00|88.65|88.15|88.71|88.21|88.72|88.22|88.65|88.15|77
1751604600000|2025-07-04 04:50:00|88.72|88.22|88.58|88.08|88.75|88.25|88.56|88.06|122
1751604900000|2025-07-04 04:55:00|88.56|88.06|88.64|88.14|88.64|88.14|88.56|88.06|134
1751605200000|2025-07-04 05:00:00|88.65|88.15|88.88|88.38|88.93|88.43|88.64|88.14|103
1751605500000|2025-07-04 05:05:00|88.89|88.39|89.01|88.51|89.01|88.51|88.88|88.38|104
1751605800000|2025-07-04 05:10:00|89.02|88.52|88.96|88.46|89.13|88.63|88.96|88.46|110
1751606100000|2025-07-04 05:15:00|88.97|88.47|89.03|88.53|89.09|88.59|88.97|88.47|58
1751606400000|2025-07-04 05:20:00|89.04|88.54|89|88.5|89.1|88.6|88.99|88.49|132
1751606700000|2025-07-04 05:25:00|89.01|88.51|89.09|88.59|89.09|88.59|89|88.5|69
1751607000000|2025-07-04 05:30:00|89.1|88.6|89.24|88.74|89.25|88.75|89.1|88.6|129
1751607300000|2025-07-04 05:35:00|89.23|88.73|89.37|88.87|89.37|88.87|89.21|88.71|76
1751607600000|2025-07-04 05:40:00|89.36|88.86|89.45|88.95|89.47|88.97|89.36|88.86|74
1751607900000|2025-07-04 05:45:00|89.44|88.94|89.34|88.84|89.49|88.99|89.34|88.84|52
1751608200000|2025-07-04 05:50:00|89.35|88.85|89.3|88.8|89.36|88.86|89.29|88.79|36
1751608500000|2025-07-04 05:55:00|89.29|88.79|89.12|88.62|89.3|88.8|89.08|88.58|54
1751608800000|2025-07-04 06:00:00|89.11|88.61|89.04|88.54|89.16|88.66|89.01|88.51|66
1751609100000|2025-07-04 06:05:00|89.05|88.55|89.03|88.53|89.08|88.58|89|88.5|87
1751609400000|2025-07-04 06:10:00|89.01|88.51|89.01|88.51|89.03|88.53|88.76|88.26|121
1751609700000|2025-07-04 06:15:00|89|88.5|88.98|88.48|89|88.5|88.81|88.31|151
1751610000000|2025-07-04 06:20:00|88.99|88.49|88.8|88.3|89.02|88.52|88.8|88.3|98
1751610300000|2025-07-04 06:25:00|88.79|88.29|88.69|88.19|88.8|88.3|88.56|88.06|135
1751610600000|2025-07-04 06:30:00|88.7|88.2|88.72|88.22|88.88|88.38|88.69|88.19|110
1751610900000|2025-07-04 06:35:00|88.7|88.2|88.25|87.75|88.71|88.21|88.14|87.64|169
1751611200000|2025-07-04 06:40:00|88.24|87.74|87.84|87.34|88.27|87.77|87.82|87.32|165
1751611500000|2025-07-04 06:45:00|87.85|87.35|87.93|87.43|87.98|87.48|87.8|87.3|167
1751611800000|2025-07-04 06:50:00|87.94|87.44|87.85|87.35|87.97|87.47|87.84|87.34|89
1751612100000|2025-07-04 06:55:00|87.86|87.36|87.88|87.38|87.94|87.44|87.84|87.34|91
1751612400000|2025-07-04 07:00:00|87.89|87.39|88.14|87.64|88.18|87.68|87.88|87.38|109
1751612700000|2025-07-04 07:05:00|88.15|87.65|87.86|87.36|88.15|87.65|87.85|87.35|93
1751613000000|2025-07-04 07:10:00|87.84|87.34|87.66|87.16|87.84|87.34|87.65|87.15|115
1751613300000|2025-07-04 07:15:00|87.67|87.17|87.53|87.03|87.76|87.26|87.43|86.93|134
1751613600000|2025-07-04 07:20:00|87.52|87.02|87.86|87.36|87.87|87.37|87.49|86.99|132
1751613900000|2025-07-04 07:25:00|87.87|87.37|87.72|87.22|87.88|87.38|87.72|87.22|67
1751614200000|2025-07-04 07:30:00|87.73|87.23|87.64|87.14|87.78|87.28|87.55|87.05|129
1751614500000|2025-07-04 07:35:00|87.65|87.15|87.79|87.29|87.81|87.31|87.63|87.13|147
1751614800000|2025-07-04 07:40:00|87.8|87.3|87.86|87.36|87.91|87.41|87.77|87.27|65
1751615100000|2025-07-04 07:45:00|87.84|87.34|87.77|87.27|87.98|87.48|87.77|87.27|119
1751615400000|2025-07-04 07:50:00|87.78|87.28|87.57|87.07|87.78|87.28|87.47|86.97|139
1751615700000|2025-07-04 07:55:00|87.56|87.06|87.58|87.08|87.64|87.14|87.56|87.06|113
1751616000000|2025-07-04 08:00:00|87.57|87.07|87.59|87.09|87.62|87.12|87.54|87.04|105
1751616300000|2025-07-04 08:05:00|87.6|87.1|87.43|86.93|87.61|87.11|87.43|86.93|149
1751616600000|2025-07-04 08:10:00|87.44|86.94|87.42|86.92|87.46|86.96|87.4|86.9|100
1751616900000|2025-07-04 08:15:00|87.41|86.91|87.48|86.98|87.53|87.03|87.34|86.84|232
1751617200000|2025-07-04 08:20:00|87.5|87|87.8|87.3|87.84|87.34|87.49|86.99|229
1751617500000|2025-07-04 08:25:00|87.79|87.29|87.89|87.39|87.91|87.41|87.77|87.27|103
1751617800000|2025-07-04 08:30:00|87.9|87.4|88.04|87.54|88.06|87.56|87.87|87.37|178
1751618100000|2025-07-04 08:35:00|88.03|87.53|88.03|87.53|88.1|87.6|87.97|87.47|169
1751618400000|2025-07-04 08:40:00|88.02|87.52|88.04|87.54|88.06|87.56|88|87.5|108
1751618700000|2025-07-04 08:45:00|88.05|87.55|87.96|87.46|88.05|87.55|87.85|87.35|147
1751619000000|2025-07-04 08:50:00|87.95|87.45|87.89|87.39|87.96|87.46|87.88|87.38|63
1751619300000|2025-07-04 08:55:00|87.88|87.38|87.99|87.49|87.99|87.49|87.86|87.36|40
1751619600000|2025-07-04 09:00:00|87.98|87.48|88.02|87.52|88.03|87.53|87.93|87.43|100
1751619900000|2025-07-04 09:05:00|88.01|87.51|88|87.5|88.04|87.54|87.99|87.49|68
1751620200000|2025-07-04 09:10:00|87.99|87.49|88.09|87.59|88.14|87.64|87.96|87.46|56
1751620500000|2025-07-04 09:15:00|88.1|87.6|88.12|87.62|88.14|87.64|88.01|87.51|88
1751620800000|2025-07-04 09:20:00|88.13|87.63|88.29|87.79|88.31|87.81|88.1|87.6|60
1751621100000|2025-07-04 09:25:00|88.28|87.78|88.24|87.74|88.3|87.8|88.23|87.73|40
1751621400000|2025-07-04 09:30:00|88.23|87.73|88.19|87.69|88.23|87.73|88.19|87.69|27
1751621700000|2025-07-04 09:35:00|88.2|87.7|88.16|87.66|88.2|87.7|88.14|87.64|24
1751622000000|2025-07-04 09:40:00|88.17|87.67|88.16|87.66|88.18|87.68|88.12|87.62|22
1751622300000|2025-07-04 09:45:00|88.15|87.65|88.04|87.54|88.15|87.65|88.02|87.52|54
1751622600000|2025-07-04 09:50:00|88.03|87.53|87.96|87.46|88.04|87.54|87.96|87.46|33
1751622900000|2025-07-04 09:55:00|87.97|87.47|88.1|87.6|88.1|87.6|87.96|87.46|27
1751623200000|2025-07-04 10:00:00|88.08|87.58|88.31|87.81|88.31|87.81|88.08|87.58|44
1751623500000|2025-07-04 10:05:00|88.33|87.83|88.31|87.81|88.37|87.87|88.31|87.81|38
1751623800000|2025-07-04 10:10:00|88.3|87.8|88.25|87.75|88.31|87.81|88.24|87.74|56
1751624100000|2025-07-04 10:15:00|88.26|87.76|88.13|87.63|88.26|87.76|88.13|87.63|66
1751624400000|2025-07-04 10:20:00|88.12|87.62|88.12|87.62|88.13|87.63|88.08|87.58|36
1751624700000|2025-07-04 10:25:00|88.13|87.63|88.21|87.71|88.23|87.73|88.1|87.6|25
1751625000000|2025-07-04 10:30:00|88.2|87.7|88.19|87.69|88.23|87.73|88.18|87.68|42
1751625300000|2025-07-04 10:35:00|88.2|87.7|88.2|87.7|88.25|87.75|88.18|87.68|66
1751625600000|2025-07-04 10:40:00|88.19|87.69|88.15|87.65|88.2|87.7|88.12|87.62|69
1751625900000|2025-07-04 10:45:00|88.16|87.66|88.2|87.7|88.3|87.8|88.15|87.65|106
1751626200000|2025-07-04 10:50:00|88.21|87.71|88.33|87.83|88.33|87.83|88.2|87.7|69
1751626500000|2025-07-04 10:55:00|88.31|87.81|88.35|87.85|88.37|87.87|88.29|87.79|46
1751626800000|2025-07-04 11:00:00|88.36|87.86|88.54|88.04|88.58|88.08|88.36|87.86|113
1751627100000|2025-07-04 11:05:00|88.53|88.03|88.91|88.41|88.91|88.41|88.53|88.03|148
1751627400000|2025-07-04 11:10:00|88.92|88.42|88.64|88.14|88.92|88.42|88.6|88.1|100
1751627700000|2025-07-04 11:15:00|88.65|88.15|88.59|88.09|88.72|88.22|88.55|88.05|42
1751628000000|2025-07-04 11:20:00|88.6|88.1|88.56|88.06|88.61|88.11|88.54|88.04|42
1751628300000|2025-07-04 11:25:00|88.55|88.05|88.75|88.25|88.75|88.25|88.55|88.05|51
1751628600000|2025-07-04 11:30:00|88.76|88.26|88.71|88.21|88.77|88.27|88.71|88.21|45
1751628900000|2025-07-04 11:35:00|88.72|88.22|88.63|88.13|88.75|88.25|88.63|88.13|66
1751629200000|2025-07-04 11:40:00|88.61|88.11|88.56|88.06|88.61|88.11|88.54|88.04|52
1751629500000|2025-07-04 11:45:00|88.55|88.05|88.49|87.99|88.58|88.08|88.47|87.97|60
1751629800000|2025-07-04 11:50:00|88.48|87.98|88.36|87.86|88.51|88.01|88.29|87.79|74
1751630100000|2025-07-04 11:55:00|88.37|87.87|88.45|87.95|88.45|87.95|88.35|87.85|33
1751630400000|2025-07-04 12:00:00|88.46|87.96|88.36|87.86|88.6|88.1|88.33|87.83|77
1751630700000|2025-07-04 12:05:00|88.37|87.87|88.42|87.92|88.48|87.98|88.36|87.86|102
1751631000000|2025-07-04 12:10:00|88.43|87.93|88.44|87.94|88.49|87.99|88.43|87.93|55
1751631300000|2025-07-04 12:15:00|88.45|87.95|88.21|87.71|88.45|87.95|88.21|87.71|88
1751631600000|2025-07-04 12:20:00|88.22|87.72|88.21|87.71|88.28|87.78|88.2|87.7|80
1751631900000|2025-07-04 12:25:00|88.22|87.72|88.22|87.72|88.26|87.76|88.21|87.71|56
1751632200000|2025-07-04 12:30:00|88.21|87.71|88.39|87.89|88.4|87.9|88.21|87.71|84
1751632500000|2025-07-04 12:35:00|88.4|87.9|88.35|87.85|88.42|87.92|88.35|87.85|95
1751632800000|2025-07-04 12:40:00|88.34|87.84|88.27|87.77|88.35|87.85|88.26|87.76|98
1751633100000|2025-07-04 12:45:00|88.26|87.76|88.16|87.66|88.3|87.8|88.16|87.66|107
1751633400000|2025-07-04 12:50:00|88.17|87.67|88.23|87.73|88.23|87.73|88.1|87.6|73
1751633700000|2025-07-04 12:55:00|88.25|87.75|88.36|87.86|88.43|87.93|88.25|87.75|109
1751634000000|2025-07-04 13:00:00|88.35|87.85|88.57|88.07|88.6|88.1|88.33|87.83|141
1751634300000|2025-07-04 13:05:00|88.56|88.06|88.81|88.31|88.9|88.4|88.56|88.06|128
1751634600000|2025-07-04 13:10:00|88.8|88.3|88.49|87.99|88.8|88.3|88.49|87.99|128
1751634900000|2025-07-04 13:15:00|88.48|87.98|88.53|88.03|88.67|88.17|88.48|87.98|76
1751635200000|2025-07-04 13:20:00|88.52|88.02|88.23|87.73|88.53|88.03|88.23|87.73|93
1751635500000|2025-07-04 13:25:00|88.24|87.74|88.16|87.66|88.3|87.8|88.15|87.65|118
1751635800000|2025-07-04 13:30:00|88.15|87.65|88.12|87.62|88.19|87.69|87.95|87.45|154
1751636100000|2025-07-04 13:35:00|88.13|87.63|87.96|87.46|88.14|87.64|87.94|87.44|221
1751636400000|2025-07-04 13:40:00|87.95|87.45|88.09|87.59|88.14|87.64|87.9|87.4|228
1751636700000|2025-07-04 13:45:00|88.07|87.57|87.81|87.31|88.08|87.58|87.81|87.31|239
1751637000000|2025-07-04 13:50:00|87.82|87.32|87.76|87.26|87.9|87.4|87.73|87.23|222
1751637300000|2025-07-04 13:55:00|87.77|87.27|87.61|87.11|87.81|87.31|87.61|87.11|155
1751637600000|2025-07-04 14:00:00|87.62|87.12|87.66|87.16|87.87|87.37|87.61|87.11|274
1751637900000|2025-07-04 14:05:00|87.65|87.15|87.47|86.97|87.73|87.23|87.39|86.89|328
1751638200000|2025-07-04 14:10:00|87.46|86.96|87.59|87.09|87.65|87.15|87.37|86.87|287
1751638500000|2025-07-04 14:15:00|87.58|87.08|87.3|86.8|87.65|87.15|87.29|86.79|328
1751638800000|2025-07-04 14:20:00|87.28|86.78|87.6|87.1|87.6|87.1|87.11|86.61|362
1751639100000|2025-07-04 14:25:00|87.61|87.11|87.78|87.28|87.8|87.3|87.51|87.01|288
1751639400000|2025-07-04 14:30:00|87.77|87.27|87.42|86.92|87.77|87.27|87.39|86.89|246
1751639700000|2025-07-04 14:35:00|87.41|86.91|87.63|87.13|87.72|87.22|87.38|86.88|207
1751640000000|2025-07-04 14:40:00|87.62|87.12|87.7|87.2|87.79|87.29|87.49|86.99|240
1751640300000|2025-07-04 14:45:00|87.69|87.19|87.46|86.96|87.71|87.21|87.45|86.95|276
1751640600000|2025-07-04 14:50:00|87.45|86.95|87.39|86.89|87.49|86.99|87.37|86.87|232
1751640900000|2025-07-04 14:55:00|87.4|86.9|87.49|86.99|87.51|87.01|87.35|86.85|263
1751641200000|2025-07-04 15:00:00|87.47|86.97|87.45|86.95|87.58|87.08|87.43|86.93|285
1751641500000|2025-07-04 15:05:00|87.44|86.94|86.95|86.45|87.45|86.95|86.78|86.28|353
1751641800000|2025-07-04 15:10:00|86.94|86.44|86.98|86.48|87.11|86.61|86.88|86.38|382
1751642100000|2025-07-04 15:15:00|86.97|86.47|86.83|86.33|87.09|86.59|86.82|86.32|299
1751642400000|2025-07-04 15:20:00|86.82|86.32|87.06|86.56|87.17|86.67|86.7|86.2|340
1751642700000|2025-07-04 15:25:00|87.07|86.57|86.86|86.36|87.09|86.59|86.76|86.26|334
1751643000000|2025-07-04 15:30:00|86.85|86.35|86.68|86.18|86.9|86.4|86.6|86.1|350
1751643300000|2025-07-04 15:35:00|86.67|86.17|86.87|86.37|87.03|86.53|86.67|86.17|305
1751643600000|2025-07-04 15:40:00|86.86|86.36|87.02|86.52|87.09|86.59|86.86|86.36|292
1751643900000|2025-07-04 15:45:00|87.03|86.53|87|86.5|87.08|86.58|86.94|86.44|272
1751644200000|2025-07-04 15:50:00|86.99|86.49|86.84|86.34|87|86.5|86.71|86.21|330
1751644500000|2025-07-04 15:55:00|86.83|86.33|86.9|86.4|87|86.5|86.78|86.28|256
1751644800000|2025-07-04 16:00:00|86.89|86.39|86.65|86.15|86.94|86.44|86.62|86.12|342
1751645100000|2025-07-04 16:05:00|86.64|86.14|86.29|85.79|86.85|86.35|86.29|85.79|374
1751645400000|2025-07-04 16:10:00|86.3|85.8|86.37|85.87|86.46|85.96|86.25|85.75|264
1751645700000|2025-07-04 16:15:00|86.38|85.88|86.04|85.54|86.38|85.88|85.98|85.48|297
1751646000000|2025-07-04 16:20:00|86.03|85.53|86.28|85.78|86.3|85.8|86|85.5|306
1751646300000|2025-07-04 16:25:00|86.29|85.79|86.25|85.75|86.41|85.91|86.16|85.66|280
1751646600000|2025-07-04 16:30:00|86.26|85.76|86.17|85.67|86.29|85.79|86.11|85.61|240
1751646900000|2025-07-04 16:35:00|86.18|85.68|86.62|86.12|86.74|86.24|86.17|85.67|232
1751647200000|2025-07-04 16:40:00|86.61|86.11|86.44|85.94|86.62|86.12|86.34|85.84|173
1751647500000|2025-07-04 16:45:00|86.43|85.93|86.68|86.18|86.74|86.24|86.42|85.92|184
1751647800000|2025-07-04 16:50:00|86.67|86.17|86.66|86.16|86.78|86.28|86.64|86.14|131
1751648100000|2025-07-04 16:55:00|86.65|86.15|87.01|86.51|87.02|86.52|86.65|86.15|201
1751648400000|2025-07-04 17:00:00|87|86.5|87.27|86.77|87.28|86.78|86.95|86.45|258
1751648700000|2025-07-04 17:05:00|87.26|86.76|87.08|86.58|87.27|86.77|87.05|86.55|198
1751649000000|2025-07-04 17:10:00|87.07|86.57|87.03|86.53|87.19|86.69|86.96|86.46|191
1751649300000|2025-07-04 17:15:00|87.02|86.52|87.14|86.64|87.2|86.7|87.01|86.51|199
1751649600000|2025-07-04 17:20:00|87.15|86.65|87.01|86.51|87.16|86.66|86.98|86.48|125
1751649900000|2025-07-04 17:25:00|87|86.5|87.12|86.62|87.12|86.62|86.97|86.47|148
1751650200000|2025-07-04 17:30:00|87.14|86.64|87.15|86.65|87.19|86.69|87.07|86.57|110
1751650500000|2025-07-04 17:35:00|87.16|86.66|87.31|86.81|87.33|86.83|87.15|86.65|135
1751650800000|2025-07-04 17:40:00|87.32|86.82|87.26|86.76|87.34|86.84|87.26|86.76|159
1751651100000|2025-07-04 17:45:00|87.28|86.78|87.4|86.9|87.4|86.9|87.26|86.76|154
1751651400000|2025-07-04 17:50:00|87.41|86.91|87.58|87.08|87.61|87.11|87.4|86.9|109
1751651700000|2025-07-04 17:55:00|87.59|87.09|87.56|87.06|87.62|87.12|87.55|87.05|58
1751652000000|2025-07-04 18:00:00|87.55|87.05|87.35|86.85|87.55|87.05|87.28|86.78|166
1751652300000|2025-07-04 18:05:00|87.36|86.86|87.36|86.86|87.41|86.91|87.31|86.81|131
1751652600000|2025-07-04 18:10:00|87.35|86.85|87.31|86.81|87.36|86.86|87.29|86.79|88
1751652900000|2025-07-04 18:15:00|87.3|86.8|87.14|86.64|87.31|86.81|87.13|86.63|95
1751653200000|2025-07-04 18:20:00|87.15|86.65|87.21|86.71|87.25|86.75|87.15|86.65|93
1751653500000|2025-07-04 18:25:00|87.22|86.72|87.31|86.81|87.39|86.89|87.21|86.71|105
1751653800000|2025-07-04 18:30:00|87.3|86.8|87.34|86.84|87.4|86.9|87.3|86.8|100
1751654100000|2025-07-04 18:35:00|87.33|86.83|87.36|86.86|87.37|86.87|87.27|86.77|61
1751654400000|2025-07-04 18:40:00|87.37|86.87|87.3|86.8|87.42|86.92|87.28|86.78|97
1751654700000|2025-07-04 18:45:00|87.29|86.79|87.08|86.58|87.36|86.86|87.08|86.58|120
1751655000000|2025-07-04 18:50:00|87.07|86.57|87.06|86.56|87.11|86.61|86.97|86.47|122
1751655300000|2025-07-04 18:55:00|87.05|86.55|86.76|86.26|87.05|86.55|86.74|86.24|130
1751655600000|2025-07-04 19:00:00|86.77|86.27|86.91|86.41|86.92|86.42|86.72|86.22|149
1751655900000|2025-07-04 19:05:00|86.92|86.42|86.9|86.4|87.1|86.6|86.87|86.37|142
1751656200000|2025-07-04 19:10:00|86.88|86.38|86.96|86.46|86.96|86.46|86.79|86.29|171
1751656500000|2025-07-04 19:15:00|86.95|86.45|86.77|86.27|86.96|86.46|86.7|86.2|143
1751656800000|2025-07-04 19:20:00|86.76|86.26|86.39|85.89|86.77|86.27|86.39|85.89|209
1751657100000|2025-07-04 19:25:00|86.42|85.92|86.35|85.85|86.46|85.96|86.35|85.85|257
1751657400000|2025-07-04 19:30:00|86.38|85.88|86.55|86.05|86.63|86.13|86.36|85.86|138
1751657700000|2025-07-04 19:35:00|86.56|86.06|86.55|86.05|86.64|86.14|86.55|86.05|105
1751658000000|2025-07-04 19:40:00|86.54|86.04|86.42|85.92|86.64|86.14|86.36|85.86|160
1751658300000|2025-07-04 19:45:00|86.43|85.93|86.53|86.03|86.56|86.06|86.39|85.89|230
1751658600000|2025-07-04 19:50:00|86.54|86.04|86.57|86.07|86.6|86.1|86.5|86|127
1751658900000|2025-07-04 19:55:00|86.56|86.06|86.66|86.16|86.7|86.2|86.54|86.04|111
1751659200000|2025-07-04 20:00:00|86.65|86.15|86.64|86.14|86.68|86.18|86.59|86.09|161
1751659500000|2025-07-04 20:05:00|86.65|86.15|86.79|86.29|86.79|86.29|86.6|86.1|122
1751659800000|2025-07-04 20:10:00|86.8|86.3|86.87|86.37|86.91|86.41|86.73|86.23|99
1751660100000|2025-07-04 20:15:00|86.88|86.38|86.91|86.41|86.94|86.44|86.85|86.35|107
1751660400000|2025-07-04 20:20:00|86.92|86.42|86.86|86.36|87.03|86.53|86.82|86.32|118
1751660700000|2025-07-04 20:25:00|86.87|86.37|86.89|86.39|86.96|86.46|86.85|86.35|64
1751661000000|2025-07-04 20:30:00|86.9|86.4|86.87|86.37|86.9|86.4|86.86|86.36|21
1751661300000|2025-07-04 20:35:00|86.88|86.38|86.79|86.29|86.91|86.41|86.75|86.25|33
1751661600000|2025-07-04 20:40:00|86.78|86.28|86.86|86.36|86.9|86.4|86.78|86.28|37
1751661900000|2025-07-04 20:45:00|86.87|86.37|86.88|86.38|86.88|86.38|86.85|86.35|28
1751662200000|2025-07-04 20:50:00|86.87|86.37|86.86|86.36|86.92|86.42|86.86|86.36|35
1751662500000|2025-07-04 20:55:00|86.85|86.35|86.87|86.37|86.87|86.37|86.83|86.33|25
1751698800000|2025-07-05 07:00:00|87.21|86.71|87.19|86.69|87.22|86.72|87.17|86.67|25
1751699100000|2025-07-05 07:05:00|87.2|86.7|87.12|86.62|87.21|86.71|87.12|86.62|29
1751699400000|2025-07-05 07:10:00|87.11|86.61|87.05|86.55|87.11|86.61|87.05|86.55|15
1751699700000|2025-07-05 07:15:00|87.04|86.54|86.8|86.3|87.04|86.54|86.8|86.3|39
1751700000000|2025-07-05 07:20:00|86.79|86.29|86.75|86.25|86.79|86.29|86.51|86.01|123
1751700300000|2025-07-05 07:25:00|86.74|86.24|86.71|86.21|86.75|86.25|86.67|86.17|28
1751700600000|2025-07-05 07:30:00|86.72|86.22|86.6|86.1|86.72|86.22|86.6|86.1|51
1751700900000|2025-07-05 07:35:00|86.61|86.11|86.57|86.07|86.61|86.11|86.56|86.06|28
1751701200000|2025-07-05 07:40:00|86.58|86.08|86.58|86.08|86.6|86.1|86.57|86.07|53
1751701500000|2025-07-05 07:45:00|86.57|86.07|86.53|86.03|86.58|86.08|86.51|86.01|31
1751701800000|2025-07-05 07:50:00|86.52|86.02|86.48|85.98|86.53|86.03|86.48|85.98|14
1751702100000|2025-07-05 07:55:00|86.49|85.99|86.51|86.01|86.51|86.01|86.41|85.91|33
1751702400000|2025-07-05 08:00:00|86.52|86.02|86.49|85.99|86.6|86.1|86.49|85.99|33
1751702700000|2025-07-05 08:05:00|86.48|85.98|86.54|86.04|86.54|86.04|86.43|85.93|48
1751703000000|2025-07-05 08:10:00|86.53|86.03|86.58|86.08|86.59|86.09|86.53|86.03|19
1751703300000|2025-07-05 08:15:00|86.59|86.09|86.57|86.07|86.61|86.11|86.55|86.05|16
1751703600000|2025-07-05 08:20:00|86.56|86.06|86.57|86.07|86.6|86.1|86.54|86.04|56
1751703900000|2025-07-05 08:25:00|86.56|86.06|86.53|86.03|86.57|86.07|86.53|86.03|23
1751704200000|2025-07-05 08:30:00|86.52|86.02|86.51|86.01|86.55|86.05|86.51|86.01|28
1751704500000|2025-07-05 08:35:00|86.5|86|86.45|85.95|86.5|86|86.43|85.93|30
1751704800000|2025-07-05 08:40:00|86.44|85.94|86.4|85.9|86.48|85.98|86.38|85.88|25
1751705100000|2025-07-05 08:45:00|86.42|85.92|86.28|85.78|86.43|85.93|86.24|85.74|66
1751705400000|2025-07-05 08:50:00|86.29|85.79|86.48|85.98|86.48|85.98|86.28|85.78|44
1751705700000|2025-07-05 08:55:00|86.47|85.97|86.56|86.06|86.57|86.07|86.46|85.96|32
1751706000000|2025-07-05 09:00:00|86.55|86.05|86.48|85.98|86.55|86.05|86.48|85.98|18
1751706300000|2025-07-05 09:05:00|86.47|85.97|86.36|85.86|86.56|86.06|86.36|85.86|74
1751706600000|2025-07-05 09:10:00|86.37|85.87|86.38|85.88|86.45|85.95|86.36|85.86|67
1751706900000|2025-07-05 09:15:00|86.37|85.87|86.28|85.78|86.39|85.89|86.28|85.78|30
1751707200000|2025-07-05 09:20:00|86.29|85.79|86.25|85.75|86.31|85.81|86.24|85.74|33
1751707500000|2025-07-05 09:25:00|86.26|85.76|86.19|85.69|86.27|85.77|86.16|85.66|47
1751707800000|2025-07-05 09:30:00|86.18|85.68|86.25|85.75|86.28|85.78|86.17|85.67|75
1751708100000|2025-07-05 09:35:00|86.24|85.74|86.26|85.76|86.35|85.85|86.22|85.72|64
1751708400000|2025-07-05 09:40:00|86.25|85.75|86.31|85.81|86.34|85.84|86.23|85.73|45
1751708700000|2025-07-05 09:45:00|86.32|85.82|86.57|86.07|86.57|86.07|86.32|85.82|94
1751709000000|2025-07-05 09:50:00|86.54|86.04|86.6|86.1|86.63|86.13|86.5|86|50
1751709300000|2025-07-05 09:55:00|86.59|86.09|86.59|86.09|86.63|86.13|86.59|86.09|36
1751709600000|2025-07-05 10:00:00|86.58|86.08|86.57|86.07|86.62|86.12|86.57|86.07|57
1751709900000|2025-07-05 10:05:00|86.58|86.08|86.53|86.03|86.58|86.08|86.52|86.02|36
1751710200000|2025-07-05 10:10:00|86.54|86.04|86.53|86.03|86.55|86.05|86.5|86|26
1751710500000|2025-07-05 10:15:00|86.54|86.04|86.52|86.02|86.54|86.04|86.49|85.99|40
1751710800000|2025-07-05 10:20:00|86.53|86.03|86.73|86.23|86.73|86.23|86.52|86.02|37
1751711100000|2025-07-05 10:25:00|86.72|86.22|86.68|86.18|86.72|86.22|86.65|86.15|51
1751711400000|2025-07-05 10:30:00|86.69|86.19|86.65|86.15|86.71|86.21|86.63|86.13|38
1751711700000|2025-07-05 10:35:00|86.64|86.14|86.56|86.06|86.65|86.15|86.56|86.06|38
1751712000000|2025-07-05 10:40:00|86.57|86.07|86.6|86.1|86.63|86.13|86.56|86.06|28
1751712300000|2025-07-05 10:45:00|86.61|86.11|86.68|86.18|86.71|86.21|86.6|86.1|43
1751712600000|2025-07-05 10:50:00|86.67|86.17|86.7|86.2|86.74|86.24|86.67|86.17|54
1751712900000|2025-07-05 10:55:00|86.71|86.21|86.63|86.13|86.71|86.21|86.61|86.11|33
1751713200000|2025-07-05 11:00:00|86.64|86.14|86.67|86.17|86.71|86.21|86.62|86.12|28
1751713500000|2025-07-05 11:05:00|86.68|86.18|86.67|86.17|86.68|86.18|86.67|86.17|8
1751713800000|2025-07-05 11:10:00|86.66|86.16|86.6|86.1|86.67|86.17|86.6|86.1|14
1751714100000|2025-07-05 11:15:00|86.61|86.11|86.76|86.26|86.78|86.28|86.6|86.1|42
1751714400000|2025-07-05 11:20:00|86.77|86.27|86.86|86.36|86.86|86.36|86.77|86.27|31
1751714700000|2025-07-05 11:25:00|86.85|86.35|86.92|86.42|86.92|86.42|86.85|86.35|17
1751715000000|2025-07-05 11:30:00|86.93|86.43|87.01|86.51|87.01|86.51|86.93|86.43|60
1751715300000|2025-07-05 11:35:00|87.02|86.52|87.05|86.55|87.05|86.55|87.01|86.51|20
1751715600000|2025-07-05 11:40:00|87.06|86.56|87.03|86.53|87.06|86.56|87.03|86.53|40
1751715900000|2025-07-05 11:45:00|87.04|86.54|86.99|86.49|87.04|86.54|86.96|86.46|40
1751716200000|2025-07-05 11:50:00|86.98|86.48|86.93|86.43|86.99|86.49|86.9|86.4|49
1751716500000|2025-07-05 11:55:00|86.92|86.42|86.87|86.37|86.94|86.44|86.86|86.36|38
1751716800000|2025-07-05 12:00:00|86.86|86.36|86.75|86.25|86.88|86.38|86.73|86.23|60
1751717100000|2025-07-05 12:05:00|86.76|86.26|86.79|86.29|86.83|86.33|86.75|86.25|58
1751717400000|2025-07-05 12:10:00|86.8|86.3|86.77|86.27|86.8|86.3|86.77|86.27|20
1751717700000|2025-07-05 12:15:00|86.78|86.28|86.76|86.26|86.79|86.29|86.72|86.22|56
1751718000000|2025-07-05 12:20:00|86.77|86.27|86.68|86.18|86.77|86.27|86.67|86.17|46
1751718300000|2025-07-05 12:25:00|86.67|86.17|86.66|86.16|86.67|86.17|86.61|86.11|53
1751718600000|2025-07-05 12:30:00|86.67|86.17|86.63|86.13|86.73|86.23|86.63|86.13|33
1751718900000|2025-07-05 12:35:00|86.62|86.12|86.64|86.14|86.64|86.14|86.54|86.04|50
1751719200000|2025-07-05 12:40:00|86.63|86.13|86.73|86.23|86.74|86.24|86.62|86.12|62
1751719500000|2025-07-05 12:45:00|86.74|86.24|86.84|86.34|86.87|86.37|86.69|86.19|65
1751719800000|2025-07-05 12:50:00|86.85|86.35|86.86|86.36|86.88|86.38|86.84|86.34|29
1751720100000|2025-07-05 12:55:00|86.85|86.35|86.9|86.4|86.9|86.4|86.85|86.35|20
1751720400000|2025-07-05 13:00:00|86.89|86.39|86.9|86.4|86.94|86.44|86.89|86.39|33
1751720700000|2025-07-05 13:05:00|86.91|86.41|87|86.5|87|86.5|86.91|86.41|18
1751721000000|2025-07-05 13:10:00|87.01|86.51|86.97|86.47|87.01|86.51|86.92|86.42|38
1751721300000|2025-07-05 13:15:00|86.98|86.48|87.03|86.53|87.04|86.54|86.96|86.46|28
1751721600000|2025-07-05 13:20:00|87.04|86.54|87.11|86.61|87.11|86.61|87.04|86.54|28
1751721900000|2025-07-05 13:25:00|87.12|86.62|87.14|86.64|87.21|86.71|87.12|86.62|42
1751722200000|2025-07-05 13:30:00|87.13|86.63|86.92|86.42|87.14|86.64|86.88|86.38|63
1751722500000|2025-07-05 13:35:00|86.93|86.43|86.83|86.33|86.93|86.43|86.82|86.32|48
1751722800000|2025-07-05 13:40:00|86.82|86.32|86.87|86.37|86.87|86.37|86.81|86.31|52
1751723100000|2025-07-05 13:45:00|86.88|86.38|86.82|86.32|86.88|86.38|86.81|86.31|27
1751723400000|2025-07-05 13:50:00|86.81|86.31|86.75|86.25|86.83|86.33|86.74|86.24|49
1751723700000|2025-07-05 13:55:00|86.74|86.24|86.78|86.28|86.78|86.28|86.73|86.23|17
1751724000000|2025-07-05 14:00:00|86.79|86.29|86.81|86.31|86.81|86.31|86.76|86.26|33
1751724300000|2025-07-05 14:05:00|86.82|86.32|86.83|86.33|86.96|86.46|86.82|86.32|41
1751724600000|2025-07-05 14:10:00|86.82|86.32|86.85|86.35|86.87|86.37|86.79|86.29|82
1751724900000|2025-07-05 14:15:00|86.84|86.34|86.93|86.43|86.97|86.47|86.82|86.32|80
1751725200000|2025-07-05 14:20:00|86.91|86.41|86.98|86.48|87|86.5|86.86|86.36|36
1751725500000|2025-07-05 14:25:00|86.97|86.47|87|86.5|87.01|86.51|86.97|86.47|28
1751725800000|2025-07-05 14:30:00|86.99|86.49|87.02|86.52|87.05|86.55|86.88|86.38|53
1751726100000|2025-07-05 14:35:00|87.01|86.51|87.06|86.56|87.08|86.58|87.01|86.51|29
1751726400000|2025-07-05 14:40:00|87.05|86.55|86.97|86.47|87.07|86.57|86.96|86.46|49
1751726700000|2025-07-05 14:45:00|86.98|86.48|87.04|86.54|87.04|86.54|86.96|86.46|38
1751727000000|2025-07-05 14:50:00|87.05|86.55|87.18|86.68|87.18|86.68|87.05|86.55|32
1751727300000|2025-07-05 14:55:00|87.19|86.69|87.14|86.64|87.19|86.69|87.13|86.63|29
1751727600000|2025-07-05 15:00:00|87.13|86.63|87.12|86.62|87.17|86.67|87.09|86.59|46
1751727900000|2025-07-05 15:05:00|87.11|86.61|87.09|86.59|87.12|86.62|87.09|86.59|33
1751728200000|2025-07-05 15:10:00|87.1|86.6|87.07|86.57|87.1|86.6|87.05|86.55|54
1751728500000|2025-07-05 15:15:00|87.06|86.56|87.01|86.51|87.06|86.56|86.99|86.49|30
1751728800000|2025-07-05 15:20:00|87.02|86.52|86.97|86.47|87.02|86.52|86.95|86.45|62
1751729100000|2025-07-05 15:25:00|86.96|86.46|86.88|86.38|86.96|86.46|86.84|86.34|38
1751729400000|2025-07-05 15:30:00|86.87|86.37|86.86|86.36|86.95|86.45|86.86|86.36|23
1751729700000|2025-07-05 15:35:00|86.85|86.35|86.84|86.34|86.89|86.39|86.83|86.33|25
1751730000000|2025-07-05 15:40:00|86.83|86.33|86.81|86.31|86.83|86.33|86.79|86.29|17
1751730300000|2025-07-05 15:45:00|86.8|86.3|86.65|86.15|86.82|86.32|86.65|86.15|58
1751730600000|2025-07-05 15:50:00|86.66|86.16|86.72|86.22|86.72|86.22|86.64|86.14|49
1751730900000|2025-07-05 15:55:00|86.73|86.23|86.75|86.25|86.75|86.25|86.7|86.2|45
1751731200000|2025-07-05 16:00:00|86.76|86.26|86.76|86.26|86.79|86.29|86.72|86.22|44
1751731500000|2025-07-05 16:05:00|86.74|86.24|86.73|86.23|86.76|86.26|86.71|86.21|61
1751731800000|2025-07-05 16:10:00|86.74|86.24|86.79|86.29|86.8|86.3|86.72|86.22|39
1751732100000|2025-07-05 16:15:00|86.78|86.28|86.85|86.35|86.88|86.38|86.78|86.28|38
1751732400000|2025-07-05 16:20:00|86.84|86.34|86.72|86.22|86.84|86.34|86.72|86.22|39
1751732700000|2025-07-05 16:25:00|86.71|86.21|86.6|86.1|86.72|86.22|86.6|86.1|28
1751733000000|2025-07-05 16:30:00|86.61|86.11|86.45|85.95|86.61|86.11|86.44|85.94|68
1751733300000|2025-07-05 16:35:00|86.46|85.96|86.39|85.89|86.48|85.98|86.27|85.77|81
1751733600000|2025-07-05 16:40:00|86.38|85.88|86.44|85.94|86.47|85.97|86.32|85.82|56
1751733900000|2025-07-05 16:45:00|86.43|85.93|86.43|85.93|86.46|85.96|86.36|85.86|50
1751734200000|2025-07-05 16:50:00|86.44|85.94|86.49|85.99|86.51|86.01|86.44|85.94|38
1751734500000|2025-07-05 16:55:00|86.48|85.98|86.67|86.17|86.67|86.17|86.47|85.97|52
1751734800000|2025-07-05 17:00:00|86.68|86.18|86.67|86.17|86.8|86.3|86.62|86.12|105
1751735100000|2025-07-05 17:05:00|86.66|86.16|86.69|86.19|86.69|86.19|86.62|86.12|62
1751735400000|2025-07-05 17:10:00|86.68|86.18|86.56|86.06|86.69|86.19|86.5|86|86
1751735700000|2025-07-05 17:15:00|86.55|86.05|86.56|86.06|86.58|86.08|86.53|86.03|68
1751736000000|2025-07-05 17:20:00|86.55|86.05|86.55|86.05|86.56|86.06|86.45|85.95|81
1751736300000|2025-07-05 17:25:00|86.56|86.06|86.59|86.09|86.6|86.1|86.51|86.01|39
1751736600000|2025-07-05 17:30:00|86.6|86.1|86.64|86.14|86.65|86.15|86.58|86.08|25
1751736900000|2025-07-05 17:35:00|86.65|86.15|86.74|86.24|86.74|86.24|86.64|86.14|18
1751737200000|2025-07-05 17:40:00|86.75|86.25|86.9|86.4|86.92|86.42|86.74|86.24|47
1751737500000|2025-07-05 17:45:00|86.91|86.41|86.92|86.42|86.95|86.45|86.9|86.4|46
1751737800000|2025-07-05 17:50:00|86.91|86.41|86.95|86.45|86.95|86.45|86.91|86.41|17
1751738100000|2025-07-05 17:55:00|86.94|86.44|86.93|86.43|86.95|86.45|86.93|86.43|22
1751738400000|2025-07-05 18:00:00|86.94|86.44|86.99|86.49|87|86.5|86.93|86.43|24
1751738700000|2025-07-05 18:05:00|86.98|86.48|86.93|86.43|87.03|86.53|86.9|86.4|65
1751739000000|2025-07-05 18:10:00|86.92|86.42|86.83|86.33|86.93|86.43|86.81|86.31|61
1751739300000|2025-07-05 18:15:00|86.84|86.34|86.66|86.16|86.87|86.37|86.64|86.14|81
1751739600000|2025-07-05 18:20:00|86.65|86.15|86.69|86.19|86.76|86.26|86.63|86.13|121
1751739900000|2025-07-05 18:25:00|86.7|86.2|86.7|86.2|86.73|86.23|86.65|86.15|92
1751740200000|2025-07-05 18:30:00|86.69|86.19|86.71|86.21|86.79|86.29|86.68|86.18|81
1751740500000|2025-07-05 18:35:00|86.7|86.2|86.69|86.19|86.83|86.33|86.68|86.18|60
1751740800000|2025-07-05 18:40:00|86.68|86.18|86.78|86.28|86.78|86.28|86.68|86.18|31
1751741100000|2025-07-05 18:45:00|86.79|86.29|86.66|86.16|86.8|86.3|86.66|86.16|41
1751741400000|2025-07-05 18:50:00|86.67|86.17|86.68|86.18|86.73|86.23|86.66|86.16|48
1751741700000|2025-07-05 18:55:00|86.67|86.17|86.62|86.12|86.69|86.19|86.6|86.1|34
1751742000000|2025-07-05 19:00:00|86.63|86.13|86.61|86.11|86.63|86.13|86.58|86.08|65
1751742300000|2025-07-05 19:05:00|86.62|86.12|86.58|86.08|86.63|86.13|86.58|86.08|31
1751742600000|2025-07-05 19:10:00|86.59|86.09|86.56|86.06|86.6|86.1|86.54|86.04|47
1751742900000|2025-07-05 19:15:00|86.57|86.07|86.65|86.15|86.67|86.17|86.56|86.06|65
1751743200000|2025-07-05 19:20:00|86.64|86.14|86.72|86.22|86.72|86.22|86.64|86.14|35
1751743500000|2025-07-05 19:25:00|86.73|86.23|86.84|86.34|86.84|86.34|86.69|86.19|49
1751743800000|2025-07-05 19:30:00|86.85|86.35|86.89|86.39|86.89|86.39|86.84|86.34|21
1751744100000|2025-07-05 19:35:00|86.88|86.38|86.87|86.37|86.9|86.4|86.85|86.35|40
1751744400000|2025-07-05 19:40:00|86.88|86.38|86.96|86.46|86.98|86.48|86.88|86.38|37
1751744700000|2025-07-05 19:45:00|86.95|86.45|87|86.5|87|86.5|86.95|86.45|25
1751745000000|2025-07-05 19:50:00|87.01|86.51|87.05|86.55|87.07|86.57|87|86.5|39
1751745300000|2025-07-05 19:55:00|87.06|86.56|87.04|86.54|87.07|86.57|87.03|86.53|25
1751745600000|2025-07-05 20:00:00|87.03|86.53|87.1|86.6|87.1|86.6|87.02|86.52|22
1751745900000|2025-07-05 20:05:00|87.11|86.61|87.04|86.54|87.12|86.62|87.02|86.52|38
1751746200000|2025-07-05 20:10:00|87.05|86.55|87.1|86.6|87.12|86.62|87.05|86.55|28
1751746500000|2025-07-05 20:15:00|87.11|86.61|87.01|86.51|87.11|86.61|87.01|86.51|34
1751746800000|2025-07-05 20:20:00|87.02|86.52|87.01|86.51|87.03|86.53|87.01|86.51|70
1751747100000|2025-07-05 20:25:00|86.99|86.49|87.01|86.51|87.01|86.51|86.99|86.49|27
1751747400000|2025-07-05 20:30:00|87.02|86.52|87.11|86.61|87.13|86.63|87.02|86.52|22
1751747700000|2025-07-05 20:35:00|87.12|86.62|87.17|86.67|87.18|86.68|87.12|86.62|10
1751748000000|2025-07-05 20:40:00|87.18|86.68|87.26|86.76|87.26|86.76|87.17|86.67|33
1751748300000|2025-07-05 20:45:00|87.27|86.77|87.38|86.88|87.38|86.88|87.26|86.76|36
1751748600000|2025-07-05 20:50:00|87.39|86.89|87.5|87|87.5|87|87.39|86.89|31
1751748900000|2025-07-05 20:55:00|87.53|87.03|87.68|87.18|87.69|87.19|87.52|87.02|61
1751749200000|2025-07-05 21:00:00|87.66|87.16|87.69|87.19|87.83|87.33|87.66|87.16|58
1751749500000|2025-07-05 21:05:00|87.7|87.2|87.83|87.33|87.84|87.34|87.69|87.19|41
1751749800000|2025-07-05 21:10:00|87.82|87.32|87.62|87.12|87.82|87.32|87.59|87.09|26
1751750100000|2025-07-05 21:15:00|87.61|87.11|87.62|87.12|87.62|87.12|87.57|87.07|32
1751750400000|2025-07-05 21:20:00|87.63|87.13|87.66|87.16|87.66|87.16|87.6|87.1|34
1751750700000|2025-07-05 21:25:00|87.65|87.15|87.63|87.13|87.67|87.17|87.63|87.13|33
1751751000000|2025-07-05 21:30:00|87.64|87.14|87.69|87.19|87.72|87.22|87.64|87.14|26
1751751300000|2025-07-05 21:35:00|87.68|87.18|87.61|87.11|87.69|87.19|87.6|87.1|39
1751751600000|2025-07-05 21:40:00|87.62|87.12|87.65|87.15|87.67|87.17|87.62|87.12|16
1751751900000|2025-07-05 21:45:00|87.64|87.14|87.67|87.17|87.67|87.17|87.63|87.13|10
1751752200000|2025-07-05 21:50:00|87.68|87.18|87.69|87.19|87.73|87.23|87.68|87.18|12
1751752500000|2025-07-05 21:55:00|87.68|87.18|87.63|87.13|87.68|87.18|87.61|87.11|31
1751752800000|2025-07-05 22:00:00|87.62|87.12|87.57|87.07|87.65|87.15|87.53|87.03|73
1751753100000|2025-07-05 22:05:00|87.58|87.08|87.58|87.08|87.62|87.12|87.54|87.04|40
1751753400000|2025-07-05 22:10:00|87.57|87.07|87.59|87.09|87.59|87.09|87.56|87.06|15
1751753700000|2025-07-05 22:15:00|87.58|87.08|87.66|87.16|87.66|87.16|87.57|87.07|29
1751754000000|2025-07-05 22:20:00|87.67|87.17|87.86|87.36|87.87|87.37|87.67|87.17|53
1751754300000|2025-07-05 22:25:00|87.85|87.35|87.91|87.41|87.91|87.41|87.85|87.35|29
1751754600000|2025-07-05 22:30:00|87.9|87.4|87.79|87.29|87.92|87.42|87.77|87.27|56
1751754900000|2025-07-05 22:35:00|87.78|87.28|87.71|87.21|87.78|87.28|87.7|87.2|27
1751755200000|2025-07-05 22:40:00|87.7|87.2|87.74|87.24|87.77|87.27|87.68|87.18|46
1751755500000|2025-07-05 22:45:00|87.75|87.25|87.79|87.29|87.84|87.34|87.75|87.25|32
1751755800000|2025-07-05 22:50:00|87.78|87.28|87.82|87.32|87.82|87.32|87.74|87.24|17
1751756100000|2025-07-05 22:55:00|87.83|87.33|87.8|87.3|87.83|87.33|87.78|87.28|28
1751756400000|2025-07-05 23:00:00|87.79|87.29|87.98|87.48|87.98|87.48|87.79|87.29|30
1751756700000|2025-07-05 23:05:00|87.99|87.49|88.07|87.57|88.08|87.58|87.98|87.48|35
1751757000000|2025-07-05 23:10:00|88.08|87.58|87.97|87.47|88.09|87.59|87.97|87.47|17
1751757300000|2025-07-05 23:15:00|87.96|87.46|87.83|87.33|87.96|87.46|87.81|87.31|30
1751757600000|2025-07-05 23:20:00|87.84|87.34|87.83|87.33|87.87|87.37|87.82|87.32|15
1751757900000|2025-07-05 23:25:00|87.82|87.32|87.82|87.32|87.82|87.32|87.77|87.27|15
1751758200000|2025-07-05 23:30:00|87.83|87.33|87.78|87.28|87.83|87.33|87.78|87.28|22
1751758500000|2025-07-05 23:35:00|87.76|87.26|87.71|87.21|87.76|87.26|87.71|87.21|9
1751758800000|2025-07-05 23:40:00|87.72|87.22|87.72|87.22|87.72|87.22|87.71|87.21|15
1751759100000|2025-07-05 23:45:00|87.74|87.24|87.71|87.21|87.74|87.24|87.7|87.2|14
1751759400000|2025-07-05 23:50:00|87.68|87.18|87.73|87.23|87.73|87.23|87.68|87.18|21
1751759700000|2025-07-05 23:55:00|87.74|87.24|87.84|87.34|87.87|87.37|87.72|87.22|33
1751760000000|2025-07-06 00:00:00|87.85|87.35|87.76|87.26|87.86|87.36|87.76|87.26|26
1751760300000|2025-07-06 00:05:00|87.77|87.27|87.77|87.27|87.78|87.28|87.7|87.2|20
1751760600000|2025-07-06 00:10:00|87.78|87.28|87.8|87.3|87.82|87.32|87.77|87.27|27
1751760900000|2025-07-06 00:15:00|87.81|87.31|87.76|87.26|87.81|87.31|87.73|87.23|32
1751761200000|2025-07-06 00:20:00|87.77|87.27|87.76|87.26|87.79|87.29|87.74|87.24|24
1751761500000|2025-07-06 00:25:00|87.77|87.27|87.97|87.47|87.98|87.48|87.77|87.27|37
1751761800000|2025-07-06 00:30:00|87.96|87.46|87.83|87.33|87.96|87.46|87.81|87.31|48
1751762100000|2025-07-06 00:35:00|87.8|87.3|87.73|87.23|87.8|87.3|87.73|87.23|12
1751762400000|2025-07-06 00:40:00|87.74|87.24|87.77|87.27|87.77|87.27|87.72|87.22|32
1751762700000|2025-07-06 00:45:00|87.76|87.26|87.69|87.19|87.76|87.26|87.66|87.16|32
1751763000000|2025-07-06 00:50:00|87.7|87.2|87.82|87.32|87.82|87.32|87.7|87.2|25
1751763300000|2025-07-06 00:55:00|87.81|87.31|87.77|87.27|87.81|87.31|87.77|87.27|12
1751763600000|2025-07-06 01:00:00|87.76|87.26|87.59|87.09|87.76|87.26|87.59|87.09|35
1751763900000|2025-07-06 01:05:00|87.6|87.1|87.53|87.03|87.6|87.1|87.5|87|28
1751764200000|2025-07-06 01:10:00|87.52|87.02|87.52|87.02|87.55|87.05|87.52|87.02|19
1751764500000|2025-07-06 01:15:00|87.53|87.03|87.48|86.98|87.53|87.03|87.43|86.93|19
1751764800000|2025-07-06 01:20:00|87.47|86.97|87.48|86.98|87.51|87.01|87.47|86.97|22
1751765100000|2025-07-06 01:25:00|87.47|86.97|87.46|86.96|87.49|86.99|87.46|86.96|26
1751765400000|2025-07-06 01:30:00|87.45|86.95|87.46|86.96|87.5|87|87.45|86.95|18
1751765700000|2025-07-06 01:35:00|87.47|86.97|87.49|86.99|87.49|86.99|87.46|86.96|19
1751766000000|2025-07-06 01:40:00|87.48|86.98|87.5|87|87.5|87|87.47|86.97|9
1751766300000|2025-07-06 01:45:00|87.49|86.99|87.52|87.02|87.54|87.04|87.49|86.99|34
1751766600000|2025-07-06 01:50:00|87.51|87.01|87.5|87|87.52|87.02|87.49|86.99|16
1751766900000|2025-07-06 01:55:00|87.51|87.01|87.53|87.03|87.53|87.03|87.49|86.99|13
1751767200000|2025-07-06 02:00:00|87.52|87.02|87.68|87.18|87.68|87.18|87.51|87.01|46
1751767500000|2025-07-06 02:05:00|87.67|87.17|87.54|87.04|87.69|87.19|87.53|87.03|36
1751767800000|2025-07-06 02:10:00|87.51|87.01|87.46|86.96|87.51|87.01|87.42|86.92|28
1751768100000|2025-07-06 02:15:00|87.48|86.98|87.43|86.93|87.49|86.99|87.43|86.93|32
1751768400000|2025-07-06 02:20:00|87.41|86.91|87.32|86.82|87.41|86.91|87.3|86.8|29
1751768700000|2025-07-06 02:25:00|87.31|86.81|87.33|86.83|87.33|86.83|87.31|86.81|23
1751769000000|2025-07-06 02:30:00|87.32|86.82|87.33|86.83|87.33|86.83|87.31|86.81|14
1751769300000|2025-07-06 02:35:00|87.32|86.82|87.34|86.84|87.34|86.84|87.31|86.81|11
1751769600000|2025-07-06 02:40:00|87.33|86.83|87.35|86.85|87.35|86.85|87.31|86.81|17
1751769900000|2025-07-06 02:45:00|87.36|86.86|87.37|86.87|87.37|86.87|87.36|86.86|10
1751770200000|2025-07-06 02:50:00|87.36|86.86|87.27|86.77|87.36|86.86|87.27|86.77|27
1751770500000|2025-07-06 02:55:00|87.25|86.75|87.22|86.72|87.26|86.76|87.21|86.71|28
1751770800000|2025-07-06 03:00:00|87.21|86.71|87.21|86.71|87.24|86.74|87.2|86.7|25
1751771100000|2025-07-06 03:05:00|87.22|86.72|87.22|86.72|87.22|86.72|87.21|86.71|9
1751771400000|2025-07-06 03:10:00|87.21|86.71|87.27|86.77|87.27|86.77|87.21|86.71|13
1751771700000|2025-07-06 03:15:00|87.28|86.78|87.25|86.75|87.3|86.8|87.25|86.75|26
1751772000000|2025-07-06 03:20:00|87.23|86.73|87.19|86.69|87.24|86.74|87.18|86.68|26
1751772300000|2025-07-06 03:25:00|87.2|86.7|87.21|86.71|87.21|86.71|87.19|86.69|8
1751772600000|2025-07-06 03:30:00|87.2|86.7|87.21|86.71|87.21|86.71|87.18|86.68|14
1751772900000|2025-07-06 03:35:00|87.2|86.7|87.21|86.71|87.21|86.71|87.2|86.7|12
1751773200000|2025-07-06 03:40:00|87.22|86.72|87.2|86.7|87.22|86.72|87.19|86.69|21
1751773500000|2025-07-06 03:45:00|87.19|86.69|87.21|86.71|87.22|86.72|87.19|86.69|9
1751773800000|2025-07-06 03:50:00|87.22|86.72|87.31|86.81|87.32|86.82|87.22|86.72|29
1751774100000|2025-07-06 03:55:00|87.32|86.82|87.33|86.83|87.33|86.83|87.31|86.81|12
1751774400000|2025-07-06 04:00:00|87.32|86.82|87.43|86.93|87.44|86.94|87.32|86.82|35
1751774700000|2025-07-06 04:05:00|87.44|86.94|87.33|86.83|87.44|86.94|87.33|86.83|29
1751775000000|2025-07-06 04:10:00|87.34|86.84|87.35|86.85|87.36|86.86|87.34|86.84|8
1751775300000|2025-07-06 04:15:00|87.36|86.86|87.33|86.83|87.37|86.87|87.32|86.82|23
1751775600000|2025-07-06 04:20:00|87.32|86.82|87.26|86.76|87.32|86.82|87.25|86.75|44
1751775900000|2025-07-06 04:25:00|87.25|86.75|87.16|86.66|87.25|86.75|87.15|86.65|22
1751776200000|2025-07-06 04:30:00|87.15|86.65|87.08|86.58|87.15|86.65|87.07|86.57|26
1751776500000|2025-07-06 04:35:00|87.09|86.59|87.1|86.6|87.1|86.6|87.07|86.57|26
1751776800000|2025-07-06 04:40:00|87.11|86.61|87.16|86.66|87.16|86.66|87.11|86.61|10
1751777100000|2025-07-06 04:45:00|87.17|86.67|87.24|86.74|87.25|86.75|87.17|86.67|45
1751777400000|2025-07-06 04:50:00|87.25|86.75|87.17|86.67|87.26|86.76|87.17|86.67|23
1751777700000|2025-07-06 04:55:00|87.18|86.68|87.21|86.71|87.21|86.71|87.18|86.68|25
1751778000000|2025-07-06 05:00:00|87.22|86.72|87.22|86.72|87.25|86.75|87.2|86.7|13
1751778300000|2025-07-06 05:05:00|87.21|86.71|87.21|86.71|87.21|86.71|87.2|86.7|11
1751778600000|2025-07-06 05:10:00|87.2|86.7|87.2|86.7|87.2|86.7|87.19|86.69|11
1751778900000|2025-07-06 05:15:00|87.17|86.67|87.18|86.68|87.19|86.69|87.15|86.65|36
1751779200000|2025-07-06 05:20:00|87.17|86.67|87.17|86.67|87.21|86.71|87.17|86.67|49
1751779500000|2025-07-06 05:25:00|87.14|86.64|87.19|86.69|87.21|86.71|87.14|86.64|16
1751779800000|2025-07-06 05:30:00|87.18|86.68|87.14|86.64|87.19|86.69|87.13|86.63|43
1751780100000|2025-07-06 05:35:00|87.13|86.63|87.09|86.59|87.18|86.68|87.09|86.59|16
1751780400000|2025-07-06 05:40:00|87.1|86.6|87.11|86.61|87.12|86.62|87.09|86.59|8
1751780700000|2025-07-06 05:45:00|87.12|86.62|87.14|86.64|87.14|86.64|87.12|86.62|11
1751781000000|2025-07-06 05:50:00|87.15|86.65|87.19|86.69|87.19|86.69|87.15|86.65|5
1751781300000|2025-07-06 05:55:00|87.18|86.68|87.2|86.7|87.2|86.7|87.17|86.67|15
1751781600000|2025-07-06 06:00:00|87.21|86.71|87.14|86.64|87.21|86.71|87.14|86.64|14
1751781900000|2025-07-06 06:05:00|87.15|86.65|87.15|86.65|87.19|86.69|87.14|86.64|23
1751782200000|2025-07-06 06:10:00|87.14|86.64|87.32|86.82|87.33|86.83|87.14|86.64|36
1751782500000|2025-07-06 06:15:00|87.33|86.83|87.44|86.94|87.47|86.97|87.32|86.82|87
1751782800000|2025-07-06 06:20:00|87.45|86.95|87.45|86.95|87.49|86.99|87.44|86.94|42
1751783100000|2025-07-06 06:25:00|87.44|86.94|87.43|86.93|87.44|86.94|87.42|86.92|40
1751783400000|2025-07-06 06:30:00|87.42|86.92|87.35|86.85|87.43|86.93|87.33|86.83|28
1751783700000|2025-07-06 06:35:00|87.36|86.86|87.37|86.87|87.4|86.9|87.35|86.85|40
1751784000000|2025-07-06 06:40:00|87.38|86.88|87.38|86.88|87.39|86.89|87.36|86.86|25
1751784300000|2025-07-06 06:45:00|87.37|86.87|87.33|86.83|87.42|86.92|87.33|86.83|23
1751784600000|2025-07-06 06:50:00|87.34|86.84|87.34|86.84|87.35|86.85|87.33|86.83|7
1751784900000|2025-07-06 06:55:00|87.35|86.85|87.34|86.84|87.38|86.88|87.33|86.83|26
1751785200000|2025-07-06 07:00:00|87.35|86.85|87.26|86.76|87.35|86.85|87.25|86.75|66
1751785500000|2025-07-06 07:05:00|87.25|86.75|87.22|86.72|87.25|86.75|87.21|86.71|58
1751785800000|2025-07-06 07:10:00|87.23|86.73|87.24|86.74|87.26|86.76|87.21|86.71|42
1751786100000|2025-07-06 07:15:00|87.23|86.73|87.16|86.66|87.27|86.77|87.16|86.66|44
1751786400000|2025-07-06 07:20:00|87.14|86.64|87.14|86.64|87.15|86.65|87.09|86.59|24
1751786700000|2025-07-06 07:25:00|87.15|86.65|87.07|86.57|87.15|86.65|87.06|86.56|22
1751787000000|2025-07-06 07:30:00|87.08|86.58|86.91|86.41|87.08|86.58|86.9|86.4|50
1751787300000|2025-07-06 07:35:00|86.89|86.39|86.92|86.42|86.95|86.45|86.88|86.38|23
1751787600000|2025-07-06 07:40:00|86.94|86.44|86.96|86.46|86.99|86.49|86.93|86.43|22
1751787900000|2025-07-06 07:45:00|86.95|86.45|86.95|86.45|86.96|86.46|86.9|86.4|27
1751788200000|2025-07-06 07:50:00|86.96|86.46|86.98|86.48|86.98|86.48|86.95|86.45|13
1751788500000|2025-07-06 07:55:00|86.99|86.49|87.01|86.51|87.02|86.52|86.98|86.48|27
1751788800000|2025-07-06 08:00:00|87.02|86.52|86.92|86.42|87.02|86.52|86.92|86.42|28
1751789100000|2025-07-06 08:05:00|86.93|86.43|86.95|86.45|86.96|86.46|86.93|86.43|17
1751789400000|2025-07-06 08:10:00|86.96|86.46|86.95|86.45|87.01|86.51|86.93|86.43|44
1751789700000|2025-07-06 08:15:00|86.94|86.44|86.87|86.37|86.95|86.45|86.87|86.37|43
1751790000000|2025-07-06 08:20:00|86.88|86.38|86.89|86.39|86.9|86.4|86.84|86.34|27
1751790300000|2025-07-06 08:25:00|86.88|86.38|86.89|86.39|86.89|86.39|86.86|86.36|19
1751790600000|2025-07-06 08:30:00|86.88|86.38|87.08|86.58|87.08|86.58|86.88|86.38|51
1751790900000|2025-07-06 08:35:00|87.07|86.57|87.13|86.63|87.17|86.67|87.07|86.57|42
1751791200000|2025-07-06 08:40:00|87.14|86.64|87.09|86.59|87.14|86.64|87.07|86.57|15
1751791500000|2025-07-06 08:45:00|87.08|86.58|87.13|86.63|87.15|86.65|87.08|86.58|24
1751791800000|2025-07-06 08:50:00|87.12|86.62|87.05|86.55|87.13|86.63|87.05|86.55|22
1751792100000|2025-07-06 08:55:00|87.04|86.54|86.93|86.43|87.05|86.55|86.9|86.4|27
1751792400000|2025-07-06 09:00:00|86.92|86.42|86.95|86.45|86.96|86.46|86.92|86.42|21
1751792700000|2025-07-06 09:05:00|86.96|86.46|86.94|86.44|86.96|86.46|86.93|86.43|27
1751793000000|2025-07-06 09:10:00|86.93|86.43|87.01|86.51|87.02|86.52|86.93|86.43|25
1751793300000|2025-07-06 09:15:00|87|86.5|86.97|86.47|87.01|86.51|86.96|86.46|22
1751793600000|2025-07-06 09:20:00|86.98|86.48|86.98|86.48|87|86.5|86.96|86.46|29
1751793900000|2025-07-06 09:25:00|86.99|86.49|87|86.5|87|86.5|86.98|86.48|8
1751794200000|2025-07-06 09:30:00|87.01|86.51|87.08|86.58|87.09|86.59|86.98|86.48|37
1751794500000|2025-07-06 09:35:00|87.09|86.59|87.06|86.56|87.1|86.6|87.05|86.55|28
1751794800000|2025-07-06 09:40:00|87.07|86.57|87.07|86.57|87.08|86.58|87.06|86.56|17
1751795100000|2025-07-06 09:45:00|87.06|86.56|86.9|86.4|87.08|86.58|86.89|86.39|77
1751795400000|2025-07-06 09:50:00|86.89|86.39|86.86|86.36|86.92|86.42|86.84|86.34|51
1751795700000|2025-07-06 09:55:00|86.85|86.35|86.82|86.32|86.86|86.36|86.8|86.3|40
1751796000000|2025-07-06 10:00:00|86.81|86.31|86.88|86.38|86.9|86.4|86.81|86.31|36
1751796300000|2025-07-06 10:05:00|86.87|86.37|86.85|86.35|86.88|86.38|86.84|86.34|31
1751796600000|2025-07-06 10:10:00|86.86|86.36|86.99|86.49|86.99|86.49|86.86|86.36|38
1751796900000|2025-07-06 10:15:00|86.98|86.48|87.11|86.61|87.11|86.61|86.98|86.48|42
1751797200000|2025-07-06 10:20:00|87.1|86.6|87.14|86.64|87.14|86.64|87.04|86.54|43
1751797500000|2025-07-06 10:25:00|87.15|86.65|87.21|86.71|87.23|86.73|87.15|86.65|37
1751797800000|2025-07-06 10:30:00|87.2|86.7|87.39|86.89|87.4|86.9|87.19|86.69|96
1751798100000|2025-07-06 10:35:00|87.4|86.9|87.48|86.98|87.48|86.98|87.38|86.88|53
1751798400000|2025-07-06 10:40:00|87.47|86.97|87.53|87.03|87.57|87.07|87.46|86.96|49
1751798700000|2025-07-06 10:45:00|87.54|87.04|87.49|86.99|87.56|87.06|87.46|86.96|39
1751799000000|2025-07-06 10:50:00|87.5|87|87.59|87.09|87.59|87.09|87.49|86.99|40
1751799300000|2025-07-06 10:55:00|87.58|87.08|87.47|86.97|87.6|87.1|87.45|86.95|40
1751799600000|2025-07-06 11:00:00|87.46|86.96|87.4|86.9|87.47|86.97|87.38|86.88|62
1751799900000|2025-07-06 11:05:00|87.41|86.91|87.38|86.88|87.43|86.93|87.35|86.85|45
1751800200000|2025-07-06 11:10:00|87.39|86.89|87.37|86.87|87.4|86.9|87.35|86.85|46
1751800500000|2025-07-06 11:15:00|87.36|86.86|87.37|86.87|87.4|86.9|87.31|86.81|65
1751800800000|2025-07-06 11:20:00|87.38|86.88|87.39|86.89|87.41|86.91|87.35|86.85|62
1751801100000|2025-07-06 11:25:00|87.38|86.88|87.48|86.98|87.5|87|87.38|86.88|47
1751801400000|2025-07-06 11:30:00|87.49|86.99|87.71|87.21|87.76|87.26|87.47|86.97|93
1751801700000|2025-07-06 11:35:00|87.72|87.22|87.78|87.28|87.8|87.3|87.68|87.18|48
1751802000000|2025-07-06 11:40:00|87.77|87.27|87.78|87.28|87.79|87.29|87.75|87.25|21
1751802300000|2025-07-06 11:45:00|87.79|87.29|87.85|87.35|87.86|87.36|87.78|87.28|42
1751802600000|2025-07-06 11:50:00|87.86|87.36|87.79|87.29|87.87|87.37|87.77|87.27|34
1751802900000|2025-07-06 11:55:00|87.8|87.3|87.8|87.3|87.83|87.33|87.8|87.3|13
1751803200000|2025-07-06 12:00:00|87.79|87.29|87.72|87.22|87.8|87.3|87.72|87.22|39
1751803500000|2025-07-06 12:05:00|87.73|87.23|87.41|86.91|87.73|87.23|87.4|86.9|92
1751803800000|2025-07-06 12:10:00|87.42|86.92|87.36|86.86|87.44|86.94|87.35|86.85|34
1751804100000|2025-07-06 12:15:00|87.37|86.87|87.42|86.92|87.45|86.95|87.36|86.86|64
1751804400000|2025-07-06 12:20:00|87.43|86.93|87.44|86.94|87.49|86.99|87.43|86.93|41
1751804700000|2025-07-06 12:25:00|87.43|86.93|87.41|86.91|87.44|86.94|87.41|86.91|16
1751805000000|2025-07-06 12:30:00|87.4|86.9|87.52|87.02|87.53|87.03|87.4|86.9|41
1751805300000|2025-07-06 12:35:00|87.51|87.01|87.58|87.08|87.58|87.08|87.5|87|46
1751805600000|2025-07-06 12:40:00|87.59|87.09|87.62|87.12|87.64|87.14|87.56|87.06|46
1751805900000|2025-07-06 12:45:00|87.63|87.13|87.66|87.16|87.71|87.21|87.61|87.11|44
1751806200000|2025-07-06 12:50:00|87.67|87.17|87.65|87.15|87.67|87.17|87.62|87.12|68
1751806500000|2025-07-06 12:55:00|87.66|87.16|87.68|87.18|87.69|87.19|87.66|87.16|53
1751806800000|2025-07-06 13:00:00|87.67|87.17|87.67|87.17|87.69|87.19|87.64|87.14|77
1751807100000|2025-07-06 13:05:00|87.68|87.18|87.81|87.31|87.87|87.37|87.68|87.18|61
1751807400000|2025-07-06 13:10:00|87.82|87.32|87.77|87.27|87.82|87.32|87.75|87.25|40
1751807700000|2025-07-06 13:15:00|87.76|87.26|87.75|87.25|87.79|87.29|87.71|87.21|69
1751808000000|2025-07-06 13:20:00|87.74|87.24|87.86|87.36|87.9|87.4|87.73|87.23|77
1751808300000|2025-07-06 13:25:00|87.87|87.37|88.08|87.58|88.09|87.59|87.85|87.35|73
1751808600000|2025-07-06 13:30:00|88.09|87.59|88.24|87.74|88.24|87.74|88.06|87.56|119
1751808900000|2025-07-06 13:35:00|88.23|87.73|88.23|87.73|88.3|87.8|88.21|87.71|128
1751809200000|2025-07-06 13:40:00|88.24|87.74|88.37|87.87|88.41|87.91|88.23|87.73|85
1751809500000|2025-07-06 13:45:00|88.38|87.88|88.27|87.77|88.43|87.93|88.23|87.73|116
1751809800000|2025-07-06 13:50:00|88.28|87.78|88.62|88.12|88.63|88.13|88.27|87.77|199
1751810100000|2025-07-06 13:55:00|88.63|88.13|88.31|87.81|88.68|88.18|88.3|87.8|176
1751810400000|2025-07-06 14:00:00|88.32|87.82|88.34|87.84|88.47|87.97|88.31|87.81|138
1751810700000|2025-07-06 14:05:00|88.33|87.83|88.34|87.84|88.38|87.88|88.31|87.81|64
1751811000000|2025-07-06 14:10:00|88.35|87.85|88.18|87.68|88.35|87.85|88.16|87.66|112
1751811300000|2025-07-06 14:15:00|88.17|87.67|88.21|87.71|88.39|87.89|88.17|87.67|127
1751811600000|2025-07-06 14:20:00|88.22|87.72|88.2|87.7|88.25|87.75|88.09|87.59|91
1751811900000|2025-07-06 14:25:00|88.19|87.69|88.19|87.69|88.23|87.73|88.12|87.62|75
1751812200000|2025-07-06 14:30:00|88.18|87.68|88.27|87.77|88.36|87.86|88.18|87.68|81
1751812500000|2025-07-06 14:35:00|88.28|87.78|88.23|87.73|88.33|87.83|88.21|87.71|104
1751812800000|2025-07-06 14:40:00|88.22|87.72|88.02|87.52|88.22|87.72|87.87|87.37|156
1751813100000|2025-07-06 14:45:00|88.03|87.53|88.23|87.73|88.23|87.73|87.91|87.41|116
1751813400000|2025-07-06 14:50:00|88.22|87.72|88.2|87.7|88.22|87.72|88.12|87.62|84
1751813700000|2025-07-06 14:55:00|88.19|87.69|88.32|87.82|88.33|87.83|88.17|87.67|63
1751814000000|2025-07-06 15:00:00|88.33|87.83|88.26|87.76|88.37|87.87|88.24|87.74|53
1751814300000|2025-07-06 15:05:00|88.27|87.77|88.36|87.86|88.37|87.87|88.27|87.77|69
1751814600000|2025-07-06 15:10:00|88.37|87.87|88.27|87.77|88.37|87.87|88.26|87.76|55
1751814900000|2025-07-06 15:15:00|88.28|87.78|88.14|87.64|88.28|87.78|88.14|87.64|91
1751815200000|2025-07-06 15:20:00|88.15|87.65|88.29|87.79|88.29|87.79|88.14|87.64|80
1751815500000|2025-07-06 15:25:00|88.3|87.8|88.24|87.74|88.31|87.81|88.18|87.68|56
1751815800000|2025-07-06 15:30:00|88.23|87.73|88.23|87.73|88.3|87.8|88.21|87.71|88
1751816100000|2025-07-06 15:35:00|88.24|87.74|87.98|87.48|88.24|87.74|87.91|87.41|72
1751816400000|2025-07-06 15:40:00|87.97|87.47|88.04|87.54|88.06|87.56|87.94|87.44|78
1751816700000|2025-07-06 15:45:00|88.03|87.53|88.1|87.6|88.11|87.61|88.01|87.51|39
1751817000000|2025-07-06 15:50:00|88.11|87.61|88.11|87.61|88.12|87.62|88.05|87.55|46
1751817300000|2025-07-06 15:55:00|88.12|87.62|88.26|87.76|88.27|87.77|88.08|87.58|50
1751817600000|2025-07-06 16:00:00|88.27|87.77|88.27|87.77|88.36|87.86|88.24|87.74|76
1751817900000|2025-07-06 16:05:00|88.28|87.78|88.18|87.68|88.29|87.79|88.16|87.66|61
1751818200000|2025-07-06 16:10:00|88.17|87.67|88.15|87.65|88.18|87.68|88.1|87.6|69
1751818500000|2025-07-06 16:15:00|88.14|87.64|88.22|87.72|88.27|87.77|88.14|87.64|56
1751818800000|2025-07-06 16:20:00|88.23|87.73|88.27|87.77|88.27|87.77|88.22|87.72|46
1751819100000|2025-07-06 16:25:00|88.28|87.78|88.2|87.7|88.28|87.78|88.2|87.7|34
1751819400000|2025-07-06 16:30:00|88.19|87.69|88.03|87.53|88.21|87.71|88.03|87.53|54
1751819700000|2025-07-06 16:35:00|88.02|87.52|88.05|87.55|88.09|87.59|87.99|87.49|59
1751820000000|2025-07-06 16:40:00|88.06|87.56|88.1|87.6|88.14|87.64|88.06|87.56|48
1751820300000|2025-07-06 16:45:00|88.09|87.59|88.13|87.63|88.13|87.63|88.06|87.56|48
1751820600000|2025-07-06 16:50:00|88.12|87.62|88.24|87.74|88.26|87.76|88.12|87.62|39
1751820900000|2025-07-06 16:55:00|88.23|87.73|88.3|87.8|88.3|87.8|88.23|87.73|46
1751821200000|2025-07-06 17:00:00|88.31|87.81|88.21|87.71|88.31|87.81|88.19|87.69|33
1751821500000|2025-07-06 17:05:00|88.2|87.7|88.21|87.71|88.21|87.71|88.17|87.67|36
1751821800000|2025-07-06 17:10:00|88.2|87.7|88.17|87.67|88.25|87.75|88.17|87.67|36
1751822100000|2025-07-06 17:15:00|88.16|87.66|88.08|87.58|88.16|87.66|88.03|87.53|50
1751822400000|2025-07-06 17:20:00|88.09|87.59|88.16|87.66|88.18|87.68|88.02|87.52|42
1751822700000|2025-07-06 17:25:00|88.15|87.65|88.19|87.69|88.22|87.72|88.15|87.65|34
1751823000000|2025-07-06 17:30:00|88.18|87.68|88.11|87.61|88.2|87.7|88.08|87.58|38
1751823300000|2025-07-06 17:35:00|88.1|87.6|88.06|87.56|88.11|87.61|88.03|87.53|34
1751823600000|2025-07-06 17:40:00|88.05|87.55|88.13|87.63|88.14|87.64|88.05|87.55|19
1751823900000|2025-07-06 17:45:00|88.14|87.64|88.13|87.63|88.19|87.69|88.1|87.6|39
1751824200000|2025-07-06 17:50:00|88.12|87.62|88.08|87.58|88.12|87.62|88.06|87.56|21
1751824500000|2025-07-06 17:55:00|88.07|87.57|88.04|87.54|88.07|87.57|88.03|87.53|10
1751824800000|2025-07-06 18:00:00|88.05|87.55|88.01|87.51|88.05|87.55|87.99|87.49|21
1751825100000|2025-07-06 18:05:00|88.02|87.52|88.07|87.57|88.08|87.58|87.96|87.46|43
1751825400000|2025-07-06 18:10:00|88.08|87.58|88.06|87.56|88.12|87.62|88.05|87.55|28
1751825700000|2025-07-06 18:15:00|88.07|87.57|88.04|87.54|88.1|87.6|88.03|87.53|31
1751826000000|2025-07-06 18:20:00|88.05|87.55|88|87.5|88.08|87.58|87.99|87.49|33
1751826300000|2025-07-06 18:25:00|88.01|87.51|87.88|87.38|88.03|87.53|87.87|87.37|73
1751826600000|2025-07-06 18:30:00|87.87|87.37|87.79|87.29|87.93|87.43|87.77|87.27|52
1751826900000|2025-07-06 18:35:00|87.77|87.27|87.75|87.25|87.78|87.28|87.64|87.14|66
1751827200000|2025-07-06 18:40:00|87.76|87.26|87.54|87.04|87.76|87.26|87.52|87.02|55
1751827500000|2025-07-06 18:45:00|87.53|87.03|87.48|86.98|87.64|87.14|87.46|86.96|79
1751827800000|2025-07-06 18:50:00|87.49|86.99|87.59|87.09|87.67|87.17|87.49|86.99|67
1751828100000|2025-07-06 18:55:00|87.58|87.08|87.74|87.24|87.74|87.24|87.57|87.07|21
1751828400000|2025-07-06 19:00:00|87.75|87.25|87.84|87.34|87.88|87.38|87.72|87.22|44
1751828700000|2025-07-06 19:05:00|87.83|87.33|87.76|87.26|87.84|87.34|87.75|87.25|24
1751829000000|2025-07-06 19:10:00|87.75|87.25|87.77|87.27|87.79|87.29|87.75|87.25|23
1751829300000|2025-07-06 19:15:00|87.78|87.28|87.82|87.32|87.85|87.35|87.77|87.27|26
1751829600000|2025-07-06 19:20:00|87.8|87.3|87.73|87.23|87.8|87.3|87.72|87.22|17
1751829900000|2025-07-06 19:25:00|87.74|87.24|87.7|87.2|87.74|87.24|87.69|87.19|9
1751830200000|2025-07-06 19:30:00|87.69|87.19|88.24|86.54|88.26|87.21|87.63|86.53|41
1751830500000|2025-07-06 19:35:00|88.25|86.55|88.26|86.56|88.3|86.6|88.2|86.5|40
1751830800000|2025-07-06 19:40:00|88.27|86.57|88.29|86.59|88.33|86.63|88.27|86.57|29
1751831100000|2025-07-06 19:45:00|88.28|86.58|88.32|86.62|88.33|86.63|88.25|86.55|27
1751831400000|2025-07-06 19:50:00|88.31|86.61|88.34|86.64|88.34|86.64|88.28|86.58|25
1751831700000|2025-07-06 19:55:00|88.33|86.63|88.45|86.75|88.45|86.75|88.32|86.62|26
1751832000000|2025-07-06 20:00:00|88.46|86.76|88.46|86.76|88.47|86.77|88.43|86.73|36
1751832300000|2025-07-06 20:05:00|88.47|86.77|88.54|86.84|88.58|86.88|88.46|86.76|50
1751832600000|2025-07-06 20:10:00|88.55|86.85|88.52|86.82|88.56|86.86|88.5|86.8|38
1751832900000|2025-07-06 20:15:00|88.51|86.81|88.53|86.83|88.56|86.86|88.48|86.78|61
1751833200000|2025-07-06 20:20:00|88.52|86.82|88.48|86.78|88.52|86.82|88.46|86.76|32
1751833500000|2025-07-06 20:25:00|88.49|86.79|88.45|86.75|88.5|86.8|88.45|86.75|37
1751833800000|2025-07-06 20:30:00|88.46|86.76|88.48|86.78|88.49|86.79|88.46|86.76|28
1751834100000|2025-07-06 20:35:00|88.49|86.79|88.52|86.82|88.53|86.83|88.49|86.79|23
1751834400000|2025-07-06 20:40:00|88.51|86.81|88.54|86.84|88.56|86.86|88.51|86.81|26
1751834700000|2025-07-06 20:45:00|88.55|86.85|88.53|86.83|88.59|86.89|88.52|86.82|30
1751835000000|2025-07-06 20:50:00|88.51|86.81|88.55|86.85|88.57|86.87|88.48|86.78|25
1751835300000|2025-07-06 20:55:00|88.54|86.84|88.51|86.81|88.54|86.84|88.51|86.81|6
1751835600000|2025-07-06 21:00:00|88.5|86.8|87.92|87.42|88.52|87.45|87.9|86.78|35
1751835900000|2025-07-06 21:05:00|87.91|87.41|87.94|87.44|87.96|87.46|87.91|87.41|22
1751836200000|2025-07-06 21:10:00|87.95|87.45|88.2|87.7|88.22|87.72|87.95|87.45|81
1751836500000|2025-07-06 21:15:00|88.19|87.69|88.18|87.68|88.19|87.69|88.17|87.67|32
1751836800000|2025-07-06 21:20:00|88.19|87.69|88.36|87.86|88.37|87.87|88.18|87.68|39
1751837100000|2025-07-06 21:25:00|88.35|87.85|88.47|87.97|88.5|88|88.26|87.76|136
1751837400000|2025-07-06 21:30:00|88.48|87.98|88.47|87.97|88.83|88.33|88.47|87.97|206
1751837700000|2025-07-06 21:35:00|88.48|87.98|88.66|88.16|88.74|88.24|88.47|87.97|173
1751838000000|2025-07-06 21:40:00|88.65|88.15|88.62|88.12|88.66|88.16|88.58|88.08|94
1751838300000|2025-07-06 21:45:00|88.61|88.11|88.35|87.85|88.62|88.12|88.21|87.71|120
1751838600000|2025-07-06 21:50:00|88.36|87.86|88.22|87.72|88.36|87.86|88.03|87.53|106
1751838900000|2025-07-06 21:55:00|88.21|87.71|88.18|87.68|88.23|87.73|88.08|87.58|153
1751839200000|2025-07-06 22:00:00|88.17|87.67|88.38|87.88|88.62|88.12|88.17|87.67|448
1751839500000|2025-07-06 22:05:00|88.37|87.87|88.41|87.91|88.48|87.98|88.35|87.85|297
1751839800000|2025-07-06 22:10:00|88.4|87.9|88.3|87.8|88.43|87.93|88.21|87.71|251
1751840100000|2025-07-06 22:15:00|88.29|87.79|88.42|87.92|88.45|87.95|88.29|87.79|176
1751840400000|2025-07-06 22:20:00|88.41|87.91|88.32|87.82|88.41|87.91|88.28|87.78|214
1751840700000|2025-07-06 22:25:00|88.31|87.81|88.24|87.74|88.33|87.83|88.18|87.68|152
1751841000000|2025-07-06 22:30:00|88.25|87.75|88.04|87.54|88.25|87.75|87.98|87.48|205
1751841300000|2025-07-06 22:35:00|88.05|87.55|88.11|87.61|88.15|87.65|88.04|87.54|146
1751841600000|2025-07-06 22:40:00|88.12|87.62|88.15|87.65|88.17|87.67|88.11|87.61|77
1751841900000|2025-07-06 22:45:00|88.16|87.66|88.12|87.62|88.18|87.68|88.07|87.57|115
1751842200000|2025-07-06 22:50:00|88.11|87.61|88.01|87.51|88.14|87.64|87.95|87.45|158
1751842500000|2025-07-06 22:55:00|88|87.5|87.96|87.46|88.03|87.53|87.94|87.44|106
1751842800000|2025-07-06 23:00:00|87.97|87.47|87.76|87.26|87.98|87.48|87.7|87.2|133
1751843100000|2025-07-06 23:05:00|87.75|87.25|87.81|87.31|87.84|87.34|87.63|87.13|206
1751843400000|2025-07-06 23:10:00|87.8|87.3|87.79|87.29|87.81|87.31|87.7|87.2|186
1751843700000|2025-07-06 23:15:00|87.8|87.3|87.74|87.24|87.8|87.3|87.66|87.16|135
1751844000000|2025-07-06 23:20:00|87.75|87.25|87.67|87.17|87.77|87.27|87.64|87.14|120
1751844300000|2025-07-06 23:25:00|87.66|87.16|87.68|87.18|87.68|87.18|87.64|87.14|94
1751844600000|2025-07-06 23:30:00|87.67|87.17|87.74|87.24|87.79|87.29|87.67|87.17|144
1751844900000|2025-07-06 23:35:00|87.73|87.23|87.82|87.32|87.82|87.32|87.64|87.14|130
1751845200000|2025-07-06 23:40:00|87.81|87.31|87.8|87.3|87.81|87.31|87.72|87.22|69
1751845500000|2025-07-06 23:45:00|87.77|87.27|87.69|87.19|87.78|87.28|87.69|87.19|73
1751845800000|2025-07-06 23:50:00|87.7|87.2|87.7|87.2|87.75|87.25|87.69|87.19|86
1751846100000|2025-07-06 23:55:00|87.69|87.19|87.66|87.16|87.72|87.22|87.64|87.14|29
1751846400000|2025-07-07 00:00:00|87.65|87.15|87.69|87.19|87.69|87.19|87.64|87.14|118
1751846700000|2025-07-07 00:05:00|87.68|87.18|87.67|87.17|87.7|87.2|87.65|87.15|128
1751847000000|2025-07-07 00:10:00|87.66|87.16|87.79|87.29|87.81|87.31|87.55|87.05|149
1751847300000|2025-07-07 00:15:00|87.78|87.28|87.66|87.16|87.79|87.29|87.65|87.15|143
1751847600000|2025-07-07 00:20:00|87.65|87.15|87.54|87.04|87.67|87.17|87.54|87.04|87
1751847900000|2025-07-07 00:25:00|87.56|87.06|87.59|87.09|87.63|87.13|87.49|86.99|67
1751848200000|2025-07-07 00:30:00|87.6|87.1|87.58|87.08|87.62|87.12|87.56|87.06|57
1751848500000|2025-07-07 00:35:00|87.56|87.06|87.56|87.06|87.61|87.11|87.52|87.02|99
1751848800000|2025-07-07 00:40:00|87.57|87.07|87.58|87.08|87.63|87.13|87.56|87.06|116
1751849100000|2025-07-07 00:45:00|87.59|87.09|87.68|87.18|87.69|87.19|87.58|87.08|120
1751849400000|2025-07-07 00:50:00|87.69|87.19|87.69|87.19|87.71|87.21|87.67|87.17|58
1751849700000|2025-07-07 00:55:00|87.7|87.2|87.67|87.17|87.7|87.2|87.62|87.12|68
1751850000000|2025-07-07 01:00:00|87.65|87.15|87.58|87.08|87.67|87.17|87.57|87.07|81
1751850300000|2025-07-07 01:05:00|87.57|87.07|87.54|87.04|87.58|87.08|87.49|86.99|80
1751850600000|2025-07-07 01:10:00|87.53|87.03|87.55|87.05|87.56|87.06|87.48|86.98|134
1751850900000|2025-07-07 01:15:00|87.54|87.04|87.55|87.05|87.6|87.1|87.46|86.96|188
1751851200000|2025-07-07 01:20:00|87.56|87.06|87.4|86.9|87.58|87.08|87.38|86.88|91
1751851500000|2025-07-07 01:25:00|87.41|86.91|87.48|86.98|87.51|87.01|87.41|86.91|100
1751851800000|2025-07-07 01:30:00|87.49|86.99|87.62|87.12|87.63|87.13|87.48|86.98|140
1751852100000|2025-07-07 01:35:00|87.6|87.1|87.67|87.17|87.7|87.2|87.59|87.09|136
1751852400000|2025-07-07 01:40:00|87.66|87.16|87.61|87.11|87.69|87.19|87.57|87.07|82
1751852700000|2025-07-07 01:45:00|87.62|87.12|87.61|87.11|87.67|87.17|87.59|87.09|85
1751853000000|2025-07-07 01:50:00|87.6|87.1|87.65|87.15|87.67|87.17|87.6|87.1|84
1751853300000|2025-07-07 01:55:00|87.64|87.14|87.64|87.14|87.66|87.16|87.62|87.12|30
1751853600000|2025-07-07 02:00:00|87.65|87.15|87.88|87.38|87.88|87.38|87.64|87.14|163
1751853900000|2025-07-07 02:05:00|87.89|87.39|87.92|87.42|87.95|87.45|87.88|87.38|56
1751854200000|2025-07-07 02:10:00|87.94|87.44|87.89|87.39|88.01|87.51|87.87|87.37|127
1751854500000|2025-07-07 02:15:00|87.91|87.41|88.01|87.51|88.01|87.51|87.88|87.38|173
1751854800000|2025-07-07 02:20:00|88.02|87.52|88.12|87.62|88.12|87.62|88|87.5|80
1751855100000|2025-07-07 02:25:00|88.13|87.63|88.15|87.65|88.17|87.67|88.09|87.59|100
1751855400000|2025-07-07 02:30:00|88.14|87.64|88.07|87.57|88.14|87.64|88.01|87.51|87
1751855700000|2025-07-07 02:35:00|88.06|87.56|88.23|87.73|88.24|87.74|88.06|87.56|80
1751856000000|2025-07-07 02:40:00|88.24|87.74|88.37|87.87|88.47|87.97|88.23|87.73|177
1751856300000|2025-07-07 02:45:00|88.36|87.86|88.32|87.82|88.39|87.89|88.29|87.79|91
1751856600000|2025-07-07 02:50:00|88.33|87.83|88.22|87.72|88.36|87.86|88.22|87.72|39
1751856900000|2025-07-07 02:55:00|88.21|87.71|88.03|87.53|88.24|87.74|88.02|87.52|156
1751857200000|2025-07-07 03:00:00|88.04|87.54|88.05|87.55|88.11|87.61|88.03|87.53|62
1751857500000|2025-07-07 03:05:00|88.06|87.56|88.1|87.6|88.12|87.62|88.06|87.56|73
1751857800000|2025-07-07 03:10:00|88.09|87.59|88.01|87.51|88.09|87.59|88.01|87.51|87
1751858100000|2025-07-07 03:15:00|88.03|87.53|88.14|87.64|88.14|87.64|88.02|87.52|76
1751858400000|2025-07-07 03:20:00|88.13|87.63|88.15|87.65|88.15|87.65|88.07|87.57|36
1751858700000|2025-07-07 03:25:00|88.16|87.66|88.35|87.85|88.43|87.93|88.15|87.65|145
1751859000000|2025-07-07 03:30:00|88.36|87.86|88.19|87.69|88.36|87.86|88.17|87.67|69
1751859300000|2025-07-07 03:35:00|88.18|87.68|88.23|87.73|88.26|87.76|88.18|87.68|102
1751859600000|2025-07-07 03:40:00|88.24|87.74|88.12|87.62|88.25|87.75|88.11|87.61|46
1751859900000|2025-07-07 03:45:00|88.11|87.61|88.05|87.55|88.13|87.63|88.04|87.54|67
1751860200000|2025-07-07 03:50:00|88.04|87.54|87.99|87.49|88.04|87.54|87.98|87.48|25
1751860500000|2025-07-07 03:55:00|88|87.5|87.96|87.46|88|87.5|87.95|87.45|18
1751860800000|2025-07-07 04:00:00|87.98|87.48|88.02|87.52|88.02|87.52|87.96|87.46|41
1751861100000|2025-07-07 04:05:00|88.01|87.51|87.96|87.46|88.01|87.51|87.95|87.45|56
1751861400000|2025-07-07 04:10:00|87.95|87.45|87.95|87.45|87.97|87.47|87.89|87.39|57
1751861700000|2025-07-07 04:15:00|87.96|87.46|88.01|87.51|88.04|87.54|87.96|87.46|42
1751862000000|2025-07-07 04:20:00|88.02|87.52|87.84|87.34|88.02|87.52|87.84|87.34|75
1751862300000|2025-07-07 04:25:00|87.83|87.33|87.85|87.35|87.85|87.35|87.82|87.32|41
1751862600000|2025-07-07 04:30:00|87.86|87.36|87.88|87.38|87.89|87.39|87.85|87.35|46
1751862900000|2025-07-07 04:35:00|87.89|87.39|87.8|87.3|87.89|87.39|87.79|87.29|63
1751863200000|2025-07-07 04:40:00|87.79|87.29|87.76|87.26|87.8|87.3|87.73|87.23|38
1751863500000|2025-07-07 04:45:00|87.75|87.25|87.88|87.38|87.89|87.39|87.75|87.25|80
1751863800000|2025-07-07 04:50:00|87.89|87.39|88.01|87.51|88.04|87.54|87.88|87.38|85
1751864100000|2025-07-07 04:55:00|88|87.5|88.14|87.64|88.15|87.65|88|87.5|63
1751864400000|2025-07-07 05:00:00|88.15|87.65|88.34|87.84|88.52|88.02|88.13|87.63|92
1751864700000|2025-07-07 05:05:00|88.35|87.85|88.53|88.03|88.56|88.06|88.32|87.82|79
1751865000000|2025-07-07 05:10:00|88.52|88.02|88.45|87.95|88.53|88.03|88.43|87.93|19
1751865300000|2025-07-07 05:15:00|88.46|87.96|88.38|87.88|88.48|87.98|88.38|87.88|27
1751865600000|2025-07-07 05:20:00|88.37|87.87|88.32|87.82|88.37|87.87|88.29|87.79|22
1751865900000|2025-07-07 05:25:00|88.31|87.81|88.21|87.71|88.32|87.82|88.21|87.71|18
1751866200000|2025-07-07 05:30:00|88.22|87.72|88.05|87.55|88.22|87.72|88.04|87.54|30
1751866500000|2025-07-07 05:35:00|88.04|87.54|88|87.5|88.04|87.54|87.94|87.44|70
1751866800000|2025-07-07 05:40:00|88.01|87.51|88.09|87.59|88.14|87.64|88|87.5|65
1751867100000|2025-07-07 05:45:00|88.08|87.58|88.18|87.68|88.19|87.69|88.08|87.58|79
1751867400000|2025-07-07 05:50:00|88.19|87.69|87.98|87.48|88.2|87.7|87.98|87.48|56
1751867700000|2025-07-07 05:55:00|87.99|87.49|88.04|87.54|88.05|87.55|87.99|87.49|51
1751868000000|2025-07-07 06:00:00|88.05|87.55|87.97|87.47|88.08|87.58|87.9|87.4|54
1751868300000|2025-07-07 06:05:00|87.98|87.48|88.04|87.54|88.08|87.58|87.97|87.47|67
1751868600000|2025-07-07 06:10:00|88.05|87.55|88.04|87.54|88.08|87.58|88.02|87.52|28
1751868900000|2025-07-07 06:15:00|88.05|87.55|88.08|87.58|88.13|87.63|88.05|87.55|57
1751869200000|2025-07-07 06:20:00|88.07|87.57|88.15|87.65|88.18|87.68|88.07|87.57|49
1751869500000|2025-07-07 06:25:00|88.14|87.64|88.13|87.63|88.15|87.65|88.12|87.62|34
1751869800000|2025-07-07 06:30:00|88.11|87.61|88.04|87.54|88.11|87.61|88.04|87.54|37
1751870100000|2025-07-07 06:35:00|88.03|87.53|87.94|87.44|88.04|87.54|87.94|87.44|55
1751870400000|2025-07-07 06:40:00|87.93|87.43|87.8|87.3|87.93|87.43|87.8|87.3|36
1751870700000|2025-07-07 06:45:00|87.81|87.31|87.89|87.39|87.93|87.43|87.8|87.3|64
1751871000000|2025-07-07 06:50:00|87.88|87.38|87.86|87.36|87.91|87.41|87.84|87.34|60
1751871300000|2025-07-07 06:55:00|87.85|87.35|87.84|87.34|87.85|87.35|87.78|87.28|22
1751871600000|2025-07-07 07:00:00|87.85|87.35|87.86|87.36|87.87|87.37|87.82|87.32|23
1751871900000|2025-07-07 07:05:00|87.85|87.35|87.81|87.31|87.85|87.35|87.69|87.19|81
1751872200000|2025-07-07 07:10:00|87.82|87.32|87.98|87.48|87.98|87.48|87.81|87.31|67
1751872500000|2025-07-07 07:15:00|87.97|87.47|87.82|87.32|87.97|87.47|87.82|87.32|51
1751872800000|2025-07-07 07:20:00|87.83|87.33|87.87|87.37|87.89|87.39|87.83|87.33|57
1751873100000|2025-07-07 07:25:00|87.88|87.38|87.93|87.43|87.96|87.46|87.86|87.36|33
1751873400000|2025-07-07 07:30:00|87.92|87.42|87.92|87.42|87.92|87.42|87.87|87.37|49
1751873700000|2025-07-07 07:35:00|87.91|87.41|87.98|87.48|87.99|87.49|87.91|87.41|56
1751874000000|2025-07-07 07:40:00|87.99|87.49|88.01|87.51|88.02|87.52|87.98|87.48|66
1751874300000|2025-07-07 07:45:00|88.02|87.52|88.19|87.69|88.19|87.69|88.02|87.52|122
1751874600000|2025-07-07 07:50:00|88.18|87.68|88.18|87.68|88.21|87.71|88.17|87.67|61
1751874900000|2025-07-07 07:55:00|88.17|87.67|88.21|87.71|88.21|87.71|88.12|87.62|51
1751875200000|2025-07-07 08:00:00|88.2|87.7|88.2|87.7|88.24|87.74|88.16|87.66|21
1751875500000|2025-07-07 08:05:00|88.18|87.68|88.2|87.7|88.22|87.72|88.17|87.67|77
1751875800000|2025-07-07 08:10:00|88.19|87.69|88.17|87.67|88.19|87.69|88.15|87.65|69
1751876100000|2025-07-07 08:15:00|88.16|87.66|88.1|87.6|88.17|87.67|88.1|87.6|64
1751876400000|2025-07-07 08:20:00|88.11|87.61|88.07|87.57|88.12|87.62|88.07|87.57|63
1751876700000|2025-07-07 08:25:00|88.08|87.58|88.04|87.54|88.08|87.58|88.01|87.51|22
1751877000000|2025-07-07 08:30:00|88.03|87.53|88.06|87.56|88.08|87.58|88.02|87.52|79
1751877300000|2025-07-07 08:35:00|88.07|87.57|88.21|87.71|88.21|87.71|88.07|87.57|149
1751877600000|2025-07-07 08:40:00|88.22|87.72|88.3|87.8|88.32|87.82|88.21|87.71|72
1751877900000|2025-07-07 08:45:00|88.29|87.79|88.22|87.72|88.29|87.79|88.21|87.71|43
1751878200000|2025-07-07 08:50:00|88.23|87.73|88.22|87.72|88.23|87.73|88.18|87.68|18
1751878500000|2025-07-07 08:55:00|88.23|87.73|88.2|87.7|88.31|87.81|88.2|87.7|42
1751878800000|2025-07-07 09:00:00|88.19|87.69|88.05|87.55|88.19|87.69|88.02|87.52|51
1751879100000|2025-07-07 09:05:00|88.06|87.56|88.19|87.69|88.2|87.7|88.05|87.55|61
1751879400000|2025-07-07 09:10:00|88.2|87.7|88.16|87.66|88.34|87.84|88.14|87.64|58
1751879700000|2025-07-07 09:15:00|88.15|87.65|88.11|87.61|88.22|87.72|88.09|87.59|44
1751880000000|2025-07-07 09:20:00|88.12|87.62|88.15|87.65|88.18|87.68|88.1|87.6|74
1751880300000|2025-07-07 09:25:00|88.16|87.66|88.18|87.68|88.18|87.68|88.15|87.65|24
1751880600000|2025-07-07 09:30:00|88.19|87.69|88.16|87.66|88.19|87.69|88.15|87.65|12
1751880900000|2025-07-07 09:35:00|88.17|87.67|88.2|87.7|88.22|87.72|88.17|87.67|10
1751881200000|2025-07-07 09:40:00|88.19|87.69|88.13|87.63|88.2|87.7|88.13|87.63|13
1751881500000|2025-07-07 09:45:00|88.12|87.62|87.89|87.39|88.12|87.62|87.86|87.36|58
1751881800000|2025-07-07 09:50:00|87.9|87.4|87.84|87.34|87.91|87.41|87.83|87.33|13
1751882100000|2025-07-07 09:55:00|87.83|87.33|87.8|87.3|87.84|87.34|87.76|87.26|22
1751882400000|2025-07-07 10:00:00|87.81|87.31|87.67|87.17|87.81|87.31|87.66|87.16|43
1751882700000|2025-07-07 10:05:00|87.66|87.16|87.62|87.12|87.66|87.16|87.5|87|61
1751883000000|2025-07-07 10:10:00|87.61|87.11|87.68|87.18|87.69|87.19|87.59|87.09|50
1751883300000|2025-07-07 10:15:00|87.67|87.17|87.67|87.17|87.7|87.2|87.65|87.15|68
1751883600000|2025-07-07 10:20:00|87.66|87.16|87.53|87.03|87.66|87.16|87.5|87|68
1751883900000|2025-07-07 10:25:00|87.52|87.02|87.51|87.01|87.54|87.04|87.48|86.98|35
1751884200000|2025-07-07 10:30:00|87.5|87|87.58|87.08|87.58|87.08|87.48|86.98|49
1751884500000|2025-07-07 10:35:00|87.59|87.09|87.61|87.11|87.63|87.13|87.59|87.09|41
1751884800000|2025-07-07 10:40:00|87.6|87.1|87.57|87.07|87.6|87.1|87.53|87.03|16
1751885100000|2025-07-07 10:45:00|87.56|87.06|87.54|87.04|87.57|87.07|87.54|87.04|22
1751885400000|2025-07-07 10:50:00|87.55|87.05|87.48|86.98|87.55|87.05|87.48|86.98|28
1751885700000|2025-07-07 10:55:00|87.47|86.97|87.46|86.96|87.48|86.98|87.45|86.95|9
1751886000000|2025-07-07 11:00:00|87.47|86.97|87.47|86.97|87.47|86.97|87.4|86.9|48
1751886300000|2025-07-07 11:05:00|87.48|86.98|87.49|86.99|87.5|87|87.47|86.97|38
1751886600000|2025-07-07 11:10:00|87.48|86.98|87.47|86.97|87.51|87.01|87.47|86.97|11
1751886900000|2025-07-07 11:15:00|87.46|86.96|87.2|86.7|87.48|86.98|87.17|86.67|78
1751887200000|2025-07-07 11:20:00|87.19|86.69|87.31|86.81|87.31|86.81|87.12|86.62|94
1751887500000|2025-07-07 11:25:00|87.3|86.8|87.38|86.88|87.41|86.91|87.28|86.78|50
1751887800000|2025-07-07 11:30:00|87.39|86.89|87.33|86.83|87.42|86.92|87.32|86.82|46
1751888100000|2025-07-07 11:35:00|87.32|86.82|87.29|86.79|87.34|86.84|87.28|86.78|41
1751888400000|2025-07-07 11:40:00|87.28|86.78|87.36|86.86|87.39|86.89|87.28|86.78|38
1751888700000|2025-07-07 11:45:00|87.37|86.87|87.27|86.77|87.39|86.89|87.24|86.74|44
1751889000000|2025-07-07 11:50:00|87.26|86.76|87.21|86.71|87.27|86.77|87.19|86.69|25
1751889300000|2025-07-07 11:55:00|87.22|86.72|87.22|86.72|87.23|86.73|87.2|86.7|24
1751889600000|2025-07-07 12:00:00|87.23|86.73|87.09|86.59|87.23|86.73|87.03|86.53|122
1751889900000|2025-07-07 12:05:00|87.1|86.6|87.13|86.63|87.17|86.67|87.06|86.56|66
1751890200000|2025-07-07 12:10:00|87.12|86.62|86.99|86.49|87.12|86.62|86.95|86.45|52
1751890500000|2025-07-07 12:15:00|87|86.5|86.87|86.37|87|86.5|86.86|86.36|38
1751890800000|2025-07-07 12:20:00|86.86|86.36|86.99|86.49|86.99|86.49|86.83|86.33|100
1751891100000|2025-07-07 12:25:00|87|86.5|86.91|86.41|87.01|86.51|86.9|86.4|56
1751891400000|2025-07-07 12:30:00|86.9|86.4|86.91|86.41|86.93|86.43|86.87|86.37|99
1751891700000|2025-07-07 12:35:00|86.92|86.42|86.93|86.43|86.96|86.46|86.89|86.39|114
1751892000000|2025-07-07 12:40:00|86.94|86.44|86.91|86.41|86.95|86.45|86.9|86.4|95
1751892300000|2025-07-07 12:45:00|86.9|86.4|86.88|86.38|86.98|86.48|86.84|86.34|81
1751892600000|2025-07-07 12:50:00|86.87|86.37|86.91|86.41|86.96|86.46|86.84|86.34|78
1751892900000|2025-07-07 12:55:00|86.92|86.42|86.93|86.43|86.98|86.48|86.9|86.4|66
1751893200000|2025-07-07 13:00:00|86.92|86.42|86.98|86.48|87|86.5|86.9|86.4|81
1751893500000|2025-07-07 13:05:00|86.99|86.49|87.03|86.53|87.1|86.6|86.99|86.49|90
1751893800000|2025-07-07 13:10:00|87.02|86.52|87.01|86.51|87.04|86.54|87|86.5|82
1751894100000|2025-07-07 13:15:00|87|86.5|86.81|86.31|87|86.5|86.78|86.28|92
1751894400000|2025-07-07 13:20:00|86.82|86.32|87.04|86.54|87.07|86.57|86.77|86.27|170
1751894700000|2025-07-07 13:25:00|87.02|86.52|87.16|86.66|87.19|86.69|87.02|86.52|135
1751895000000|2025-07-07 13:30:00|87.15|86.65|87|86.5|87.24|86.74|86.99|86.49|156
1751895300000|2025-07-07 13:35:00|86.99|86.49|87.02|86.52|87.06|86.56|86.96|86.46|121
1751895600000|2025-07-07 13:40:00|87.01|86.51|86.98|86.48|87.09|86.59|86.95|86.45|104
1751895900000|2025-07-07 13:45:00|86.99|86.49|87.05|86.55|87.05|86.55|86.85|86.35|100
1751896200000|2025-07-07 13:50:00|87.06|86.56|87.17|86.67|87.18|86.68|87.05|86.55|66
1751896500000|2025-07-07 13:55:00|87.16|86.66|87.52|87.02|87.53|87.03|87.15|86.65|164
1751896800000|2025-07-07 14:00:00|87.51|87.01|87.43|86.93|87.58|87.08|87.29|86.79|196
1751897100000|2025-07-07 14:05:00|87.44|86.94|87.36|86.86|87.54|87.04|87.33|86.83|114
1751897400000|2025-07-07 14:10:00|87.35|86.85|86.97|86.47|87.37|86.87|86.95|86.45|91
1751897700000|2025-07-07 14:15:00|86.98|86.48|86.98|86.48|87.04|86.54|86.87|86.37|162
1751898000000|2025-07-07 14:20:00|86.99|86.49|87.06|86.56|87.07|86.57|86.96|86.46|113
1751898300000|2025-07-07 14:25:00|87.05|86.55|86.86|86.36|87.06|86.56|86.82|86.32|135
1751898600000|2025-07-07 14:30:00|86.85|86.35|86.63|86.13|86.89|86.39|86.61|86.11|117
1751898900000|2025-07-07 14:35:00|86.62|86.12|86.55|86.05|86.63|86.13|86.52|86.02|161
1751899200000|2025-07-07 14:40:00|86.54|86.04|86.68|86.18|86.73|86.23|86.45|85.95|155
1751899500000|2025-07-07 14:45:00|86.69|86.19|86.77|86.27|86.85|86.35|86.68|86.18|112
1751899800000|2025-07-07 14:50:00|86.78|86.28|86.75|86.25|86.78|86.28|86.69|86.19|156
1751900100000|2025-07-07 14:55:00|86.74|86.24|86.72|86.22|86.81|86.31|86.7|86.2|112
1751900400000|2025-07-07 15:00:00|86.73|86.23|86.66|86.16|86.79|86.29|86.64|86.14|137
1751900700000|2025-07-07 15:05:00|86.65|86.15|86.67|86.17|86.71|86.21|86.55|86.05|144
1751901000000|2025-07-07 15:10:00|86.68|86.18|86.84|86.34|86.95|86.45|86.68|86.18|130
1751901300000|2025-07-07 15:15:00|86.83|86.33|86.76|86.26|86.89|86.39|86.74|86.24|125
1751901600000|2025-07-07 15:20:00|86.74|86.24|86.84|86.34|86.89|86.39|86.7|86.2|108
1751901900000|2025-07-07 15:25:00|86.83|86.33|86.99|86.49|87.04|86.54|86.83|86.33|65
1751902200000|2025-07-07 15:30:00|87|86.5|86.98|86.48|87.06|86.56|86.95|86.45|86
1751902500000|2025-07-07 15:35:00|86.97|86.47|86.89|86.39|86.98|86.48|86.85|86.35|70
1751902800000|2025-07-07 15:40:00|86.88|86.38|86.8|86.3|86.88|86.38|86.78|86.28|49
1751903100000|2025-07-07 15:45:00|86.81|86.31|86.71|86.21|86.82|86.32|86.68|86.18|95
1751903400000|2025-07-07 15:50:00|86.7|86.2|86.47|85.97|86.73|86.23|86.43|85.93|104
1751903700000|2025-07-07 15:55:00|86.48|85.98|86.44|85.94|86.5|86|86.34|85.84|113
1751904000000|2025-07-07 16:00:00|86.45|85.95|86.39|85.89|86.46|85.96|86.32|85.82|89
1751904300000|2025-07-07 16:05:00|86.4|85.9|86.48|85.98|86.48|85.98|86.23|85.73|145
1751904600000|2025-07-07 16:10:00|86.49|85.99|86.47|85.97|86.53|86.03|86.42|85.92|93
1751904900000|2025-07-07 16:15:00|86.46|85.96|86.41|85.91|86.58|86.08|86.4|85.9|138
1751905200000|2025-07-07 16:20:00|86.42|85.92|86.18|85.68|86.44|85.94|85.98|85.48|294
1751905500000|2025-07-07 16:25:00|86.19|85.69|86.13|85.63|86.34|85.84|86.03|85.53|226
1751905800000|2025-07-07 16:30:00|86.12|85.62|86.22|85.72|86.25|85.75|86.11|85.61|179
1751906100000|2025-07-07 16:35:00|86.23|85.73|86.15|85.65|86.29|85.79|86.04|85.54|188
1751906400000|2025-07-07 16:40:00|86.16|85.66|86.15|85.65|86.22|85.72|86.13|85.63|118
1751906700000|2025-07-07 16:45:00|86.16|85.66|85.83|85.33|86.18|85.68|85.77|85.27|145
1751907000000|2025-07-07 16:50:00|85.82|85.32|85.84|85.34|85.9|85.4|85.71|85.21|98
1751907300000|2025-07-07 16:55:00|85.83|85.33|85.85|85.35|85.88|85.38|85.76|85.26|68
1751907600000|2025-07-07 17:00:00|85.84|85.34|85.82|85.32|85.87|85.37|85.72|85.22|121
1751907900000|2025-07-07 17:05:00|85.81|85.31|85.9|85.4|85.99|85.49|85.79|85.29|114
1751908200000|2025-07-07 17:10:00|85.89|85.39|86.08|85.58|86.12|85.62|85.87|85.37|87
1751908500000|2025-07-07 17:15:00|86.07|85.57|86.03|85.53|86.1|85.6|86.01|85.51|105
1751908800000|2025-07-07 17:20:00|86.04|85.54|85.93|85.43|86.1|85.6|85.92|85.42|70
1751909100000|2025-07-07 17:25:00|85.92|85.42|86.08|85.58|86.1|85.6|85.91|85.41|158
1751909400000|2025-07-07 17:30:00|86.07|85.57|86.17|85.67|86.42|85.92|86.07|85.57|222
1751909700000|2025-07-07 17:35:00|86.16|85.66|86|85.5|86.19|85.69|85.99|85.49|55
1751910000000|2025-07-07 17:40:00|86.02|85.52|85.93|85.43|86.02|85.52|85.9|85.4|53
1751910300000|2025-07-07 17:45:00|85.94|85.44|85.89|85.39|85.96|85.46|85.82|85.32|69
1751910600000|2025-07-07 17:50:00|85.88|85.38|85.82|85.32|85.89|85.39|85.8|85.3|49
1751910900000|2025-07-07 17:55:00|85.81|85.31|85.91|85.41|85.91|85.41|85.81|85.31|37
1751911200000|2025-07-07 18:00:00|85.92|85.42|85.89|85.39|85.93|85.43|85.88|85.38|57
1751911500000|2025-07-07 18:05:00|85.9|85.4|85.97|85.47|86|85.5|85.88|85.38|73
1751911800000|2025-07-07 18:10:00|85.96|85.46|85.95|85.45|85.99|85.49|85.9|85.4|28
1751912100000|2025-07-07 18:15:00|85.94|85.44|85.66|85.16|85.95|85.45|85.59|85.09|102
1751912400000|2025-07-07 18:20:00|85.65|85.15|85.58|85.08|85.65|85.15|85.57|85.07|77
1751912700000|2025-07-07 18:25:00|85.57|85.07|85.47|84.97|85.58|85.08|85.45|84.95|32
1751913000000|2025-07-07 18:30:00|85.48|84.98|85.47|84.97|85.55|85.05|85.44|84.94|109
1751913300000|2025-07-07 18:35:00|85.48|84.98|85.67|85.17|85.73|85.23|85.47|84.97|144
1751913600000|2025-07-07 18:40:00|85.68|85.18|85.71|85.21|85.76|85.26|85.67|85.17|63
1751913900000|2025-07-07 18:45:00|85.72|85.22|85.77|85.27|85.77|85.27|85.71|85.21|71
1751914200000|2025-07-07 18:50:00|85.76|85.26|85.79|85.29|85.81|85.31|85.76|85.26|49
1751914500000|2025-07-07 18:55:00|85.78|85.28|85.91|85.41|85.91|85.41|85.78|85.28|58
1751914800000|2025-07-07 19:00:00|85.9|85.4|85.96|85.46|86|85.5|85.9|85.4|80
1751915100000|2025-07-07 19:05:00|85.95|85.45|85.98|85.48|86|85.5|85.92|85.42|54
1751915400000|2025-07-07 19:10:00|85.99|85.49|86.14|85.64|86.16|85.66|85.98|85.48|55
1751915700000|2025-07-07 19:15:00|86.15|85.65|86.51|86.01|86.56|86.06|86.14|85.64|148
1751916000000|2025-07-07 19:20:00|86.52|86.02|86.53|86.03|86.68|86.18|86.49|85.99|113
1751916300000|2025-07-07 19:25:00|86.52|86.02|86.46|85.96|86.53|86.03|86.46|85.96|45
1751916600000|2025-07-07 19:30:00|86.47|85.97|86.45|85.95|86.56|86.06|86.41|85.91|50
1751916900000|2025-07-07 19:35:00|86.46|85.96|86.38|85.88|86.46|85.96|86.35|85.85|41
1751917200000|2025-07-07 19:40:00|86.39|85.89|86.25|85.75|86.4|85.9|86.25|85.75|38
1751917500000|2025-07-07 19:45:00|86.24|85.74|86.21|85.71|86.24|85.74|86.15|85.65|86
1751917800000|2025-07-07 19:50:00|86.23|85.73|86.28|85.78|86.39|85.89|86.23|85.73|97
1751918100000|2025-07-07 19:55:00|86.29|85.79|86.2|85.7|86.29|85.79|86.19|85.69|74
1751918400000|2025-07-07 20:00:00|86.21|85.71|85.96|85.46|86.21|85.71|85.96|85.46|46
1751918700000|2025-07-07 20:05:00|85.97|85.47|85.97|85.47|86.02|85.52|85.95|85.45|97
1751919000000|2025-07-07 20:10:00|85.96|85.46|85.89|85.39|85.98|85.48|85.74|85.24|113
1751919300000|2025-07-07 20:15:00|85.88|85.38|85.77|85.27|85.89|85.39|85.59|85.09|173
1751919600000|2025-07-07 20:20:00|85.78|85.28|86.02|85.52|86.02|85.52|85.71|85.21|147
1751919900000|2025-07-07 20:25:00|86.03|85.53|86.02|85.52|86.03|85.53|85.96|85.46|72
1751920200000|2025-07-07 20:30:00|86.01|85.51|86.21|85.71|86.21|85.71|85.99|85.49|126
1751920500000|2025-07-07 20:35:00|86.22|85.72|86.24|85.74|86.24|85.74|86.2|85.7|73
1751920800000|2025-07-07 20:40:00|86.22|85.72|86.23|85.73|86.29|85.79|86.2|85.7|45
1751921100000|2025-07-07 20:45:00|86.21|85.71|86.13|85.63|86.21|85.71|86.08|85.58|76
1751921400000|2025-07-07 20:50:00|86.14|85.64|86.17|85.67|86.2|85.7|86.13|85.63|58
1751921700000|2025-07-07 20:55:00|86.16|85.66|86.12|85.62|86.16|85.66|86.03|85.53|63
1751922000000|2025-07-07 21:00:00|86.13|85.63|86.17|85.67|86.17|85.67|86.04|85.54|53
1751922300000|2025-07-07 21:05:00|86.16|85.66|86.2|85.7|86.2|85.7|86.13|85.63|23
1751922600000|2025-07-07 21:10:00|86.19|85.69|86.16|85.66|86.31|85.81|86.15|85.65|39
1751922900000|2025-07-07 21:15:00|86.15|85.65|86.12|85.62|86.18|85.68|86.1|85.6|68
1751923200000|2025-07-07 21:20:00|86.11|85.61|85.91|85.41|86.12|85.62|85.85|85.35|63
1751923500000|2025-07-07 21:25:00|85.92|85.42|85.8|85.3|85.92|85.42|85.78|85.28|23
1751923800000|2025-07-07 21:30:00|85.81|85.31|86.06|85.56|86.17|85.67|85.81|85.31|67
1751924100000|2025-07-07 21:35:00|86.05|85.55|86.23|85.73|86.25|85.75|86.05|85.55|35
1751924400000|2025-07-07 21:40:00|86.22|85.72|86.29|85.79|86.29|85.79|86.22|85.72|22
1751924700000|2025-07-07 21:45:00|86.3|85.8|86.31|85.81|86.32|85.82|86.28|85.78|18
1751925000000|2025-07-07 21:50:00|86.32|85.82|86.4|85.9|86.41|85.91|86.32|85.82|22
1751925300000|2025-07-07 21:55:00|86.39|85.89|86.24|85.74|86.39|85.89|86.24|85.74|33
1751925600000|2025-07-07 22:00:00|86.25|85.75|86.1|85.6|86.31|85.81|86.08|85.58|83
1751925900000|2025-07-07 22:05:00|86.09|85.59|86.18|85.68|86.23|85.73|86.09|85.59|73
1751926200000|2025-07-07 22:10:00|86.19|85.69|86.17|85.67|86.2|85.7|86.12|85.62|93
1751926500000|2025-07-07 22:15:00|86.18|85.68|86.1|85.6|86.21|85.71|86.1|85.6|51
1751926800000|2025-07-07 22:20:00|86.11|85.61|86.1|85.6|86.12|85.62|86.09|85.59|81
1751927100000|2025-07-07 22:25:00|86.11|85.61|86.02|85.52|86.13|85.63|86.02|85.52|54
1751927400000|2025-07-07 22:30:00|86.03|85.53|86.11|85.61|86.11|85.61|85.99|85.49|52
1751927700000|2025-07-07 22:35:00|86.12|85.62|86.25|85.75|86.25|85.75|86.11|85.61|59
1751928000000|2025-07-07 22:40:00|86.24|85.74|86.22|85.72|86.25|85.75|86.2|85.7|47
1751928300000|2025-07-07 22:45:00|86.23|85.73|86.17|85.67|86.23|85.73|86.16|85.66|68
1751928600000|2025-07-07 22:50:00|86.16|85.66|86.18|85.68|86.19|85.69|86.15|85.65|45
1751928900000|2025-07-07 22:55:00|86.19|85.69|86.2|85.7|86.21|85.71|86.18|85.68|18
1751929200000|2025-07-07 23:00:00|86.21|85.71|86.21|85.71|86.22|85.72|86.18|85.68|31
1751929500000|2025-07-07 23:05:00|86.22|85.72|86.33|85.83|86.38|85.88|86.22|85.72|45
1751929800000|2025-07-07 23:10:00|86.34|85.84|86.39|85.89|86.41|85.91|86.31|85.81|44
1751930100000|2025-07-07 23:15:00|86.4|85.9|86.41|85.91|86.41|85.91|86.38|85.88|32
1751930400000|2025-07-07 23:20:00|86.4|85.9|86.43|85.93|86.43|85.93|86.39|85.89|52
1751930700000|2025-07-07 23:25:00|86.42|85.92|86.34|85.84|86.45|85.95|86.33|85.83|21
1751931000000|2025-07-07 23:30:00|86.35|85.85|86.46|85.96|86.46|85.96|86.35|85.85|32
1751931300000|2025-07-07 23:35:00|86.45|85.95|86.41|85.91|86.46|85.96|86.41|85.91|50
1751931600000|2025-07-07 23:40:00|86.42|85.92|86.4|85.9|86.43|85.93|86.4|85.9|13
1751931900000|2025-07-07 23:45:00|86.41|85.91|86.38|85.88|86.43|85.93|86.37|85.87|44
1751932200000|2025-07-07 23:50:00|86.37|85.87|86.38|85.88|86.39|85.89|86.35|85.85|21
1751932500000|2025-07-07 23:55:00|86.37|85.87|86.35|85.85|86.38|85.88|86.35|85.85|5
1751932800000|2025-07-08 00:00:00|86.36|85.86|86.32|85.82|86.37|85.87|86.31|85.81|62
1751933100000|2025-07-08 00:05:00|86.31|85.81|86.24|85.74|86.31|85.81|86.21|85.71|46
1751933400000|2025-07-08 00:10:00|86.25|85.75|86.28|85.78|86.29|85.79|86.2|85.7|52
1751933700000|2025-07-08 00:15:00|86.27|85.77|86.21|85.71|86.27|85.77|86.2|85.7|49
1751934000000|2025-07-08 00:20:00|86.2|85.7|86.21|85.71|86.27|85.77|86.2|85.7|35
1751934300000|2025-07-08 00:25:00|86.22|85.72|86.37|85.87|86.37|85.87|86.22|85.72|55
1751934600000|2025-07-08 00:30:00|86.38|85.88|86.29|85.79|86.47|85.97|86.28|85.78|70
1751934900000|2025-07-08 00:35:00|86.3|85.8|86.34|85.84|86.34|85.84|86.28|85.78|72
1751935200000|2025-07-08 00:40:00|86.35|85.85|86.4|85.9|86.42|85.92|86.35|85.85|65
1751935500000|2025-07-08 00:45:00|86.41|85.91|86.14|85.64|86.41|85.91|86.13|85.63|84
1751935800000|2025-07-08 00:50:00|86.15|85.65|86.32|85.82|86.35|85.85|86.09|85.59|89
1751936100000|2025-07-08 00:55:00|86.31|85.81|86.34|85.84|86.35|85.85|86.31|85.81|25
1751936400000|2025-07-08 01:00:00|86.32|85.82|86.16|85.66|86.32|85.82|86.15|85.65|43
1751936700000|2025-07-08 01:05:00|86.17|85.67|86.15|85.65|86.19|85.69|86.08|85.58|52
1751937000000|2025-07-08 01:10:00|86.16|85.66|86.16|85.66|86.17|85.67|86.1|85.6|32
1751937300000|2025-07-08 01:15:00|86.15|85.65|86.11|85.61|86.17|85.67|86.1|85.6|29
1751937600000|2025-07-08 01:20:00|86.12|85.62|86.12|85.62|86.22|85.72|86.12|85.62|35
1751937900000|2025-07-08 01:25:00|86.13|85.63|86.04|85.54|86.15|85.65|86.04|85.54|18
1751938200000|2025-07-08 01:30:00|86.03|85.53|86.11|85.61|86.11|85.61|85.91|85.41|41
1751938500000|2025-07-08 01:35:00|86.12|85.62|86.08|85.58|86.15|85.65|86.06|85.56|39
1751938800000|2025-07-08 01:40:00|86.09|85.59|86.06|85.56|86.1|85.6|86.05|85.55|19
1751939100000|2025-07-08 01:45:00|86.05|85.55|86.1|85.6|86.1|85.6|85.99|85.49|44
1751939400000|2025-07-08 01:50:00|86.09|85.59|86.01|85.51|86.09|85.59|85.98|85.48|31
1751939700000|2025-07-08 01:55:00|86.02|85.52|86.01|85.51|86.06|85.56|86.01|85.51|20
1751940000000|2025-07-08 02:00:00|86|85.5|85.93|85.43|86|85.5|85.87|85.37|40
1751940300000|2025-07-08 02:05:00|85.94|85.44|85.89|85.39|85.99|85.49|85.86|85.36|34
1751940600000|2025-07-08 02:10:00|85.9|85.4|85.93|85.43|85.94|85.44|85.87|85.37|39
1751940900000|2025-07-08 02:15:00|85.92|85.42|86.04|85.54|86.06|85.56|85.85|85.35|71
1751941200000|2025-07-08 02:20:00|86.05|85.55|86.21|85.71|86.21|85.71|86.05|85.55|53
1751941500000|2025-07-08 02:25:00|86.22|85.72|86.26|85.76|86.26|85.76|86.22|85.72|15
1751941800000|2025-07-08 02:30:00|86.27|85.77|86.09|85.59|86.28|85.78|86.05|85.55|30
1751942100000|2025-07-08 02:35:00|86.1|85.6|86.11|85.61|86.17|85.67|86.1|85.6|19
1751942400000|2025-07-08 02:40:00|86.1|85.6|86.1|85.6|86.13|85.63|86.09|85.59|38
1751942700000|2025-07-08 02:45:00|86.09|85.59|85.97|85.47|86.1|85.6|85.96|85.46|41
1751943000000|2025-07-08 02:50:00|85.96|85.46|86.1|85.6|86.1|85.6|85.96|85.46|27
1751943300000|2025-07-08 02:55:00|86.11|85.61|86.07|85.57|86.14|85.64|86.07|85.57|16
1751943600000|2025-07-08 03:00:00|86.06|85.56|86.08|85.58|86.1|85.6|86.06|85.56|17
1751943900000|2025-07-08 03:05:00|86.09|85.59|86.09|85.59|86.12|85.62|86.09|85.59|13
1751944200000|2025-07-08 03:10:00|86.1|85.6|86.11|85.61|86.13|85.63|86.1|85.6|12
1751944500000|2025-07-08 03:15:00|86.12|85.62|86.15|85.65|86.15|85.65|86.1|85.6|10
1751944800000|2025-07-08 03:20:00|86.16|85.66|86.21|85.71|86.21|85.71|86.16|85.66|10
1751945100000|2025-07-08 03:25:00|86.22|85.72|86.22|85.72|86.25|85.75|86.22|85.72|13
1751945400000|2025-07-08 03:30:00|86.23|85.73|86.24|85.74|86.25|85.75|86.23|85.73|4
1751945700000|2025-07-08 03:35:00|86.23|85.73|86.26|85.76|86.26|85.76|86.23|85.73|10
1751946000000|2025-07-08 03:40:00|86.27|85.77|86.32|85.82|86.35|85.85|86.27|85.77|22
1751946300000|2025-07-08 03:45:00|86.31|85.81|86.32|85.82|86.32|85.82|86.29|85.79|14
1751946600000|2025-07-08 03:50:00|86.31|85.81|86.37|85.87|86.38|85.88|86.31|85.81|11
1751946900000|2025-07-08 03:55:00|86.36|85.86|86.28|85.78|86.36|85.86|86.27|85.77|23
1751947200000|2025-07-08 04:00:00|86.27|85.77|86.2|85.7|86.27|85.77|86.19|85.69|26
1751947500000|2025-07-08 04:05:00|86.19|85.69|86.15|85.65|86.22|85.72|86.14|85.64|39
1751947800000|2025-07-08 04:10:00|86.16|85.66|86.17|85.67|86.18|85.68|86.14|85.64|27
1751948100000|2025-07-08 04:15:00|86.18|85.68|86.2|85.7|86.21|85.71|86.17|85.67|13
1751948400000|2025-07-08 04:20:00|86.19|85.69|86.3|85.8|86.3|85.8|86.19|85.69|20
1751948700000|2025-07-08 04:25:00|86.31|85.81|86.28|85.78|86.31|85.81|86.28|85.78|28
1751949000000|2025-07-08 04:30:00|86.29|85.79|86.34|85.84|86.35|85.85|86.29|85.79|42
1751949300000|2025-07-08 04:35:00|86.35|85.85|86.33|85.83|86.35|85.85|86.33|85.83|22
1751949600000|2025-07-08 04:40:00|86.34|85.84|86.34|85.84|86.35|85.85|86.32|85.82|11
1751949900000|2025-07-08 04:45:00|86.33|85.83|86.27|85.77|86.37|85.87|86.27|85.77|40
1751950200000|2025-07-08 04:50:00|86.26|85.76|86.3|85.8|86.3|85.8|86.25|85.75|21
1751950500000|2025-07-08 04:55:00|86.31|85.81|86.29|85.79|86.31|85.81|86.29|85.79|21
1751950800000|2025-07-08 05:00:00|86.3|85.8|86.21|85.71|86.3|85.8|86.18|85.68|26
1751951100000|2025-07-08 05:05:00|86.22|85.72|86.22|85.72|86.26|85.76|86.21|85.71|22
1751951400000|2025-07-08 05:10:00|86.21|85.71|86.2|85.7|86.21|85.71|86.19|85.69|12
1751951700000|2025-07-08 05:15:00|86.21|85.71|86.12|85.62|86.21|85.71|86.12|85.62|18
1751952000000|2025-07-08 05:20:00|86.13|85.63|86.28|85.78|86.28|85.78|86.13|85.63|32
1751952300000|2025-07-08 05:25:00|86.27|85.77|86.26|85.76|86.28|85.78|86.24|85.74|20
1751952600000|2025-07-08 05:30:00|86.27|85.77|86.21|85.71|86.27|85.77|86.19|85.69|17
1751952900000|2025-07-08 05:35:00|86.2|85.7|86.23|85.73|86.24|85.74|86.2|85.7|16
1751953200000|2025-07-08 05:40:00|86.24|85.74|86.39|85.89|86.39|85.89|86.23|85.73|46
1751953500000|2025-07-08 05:45:00|86.4|85.9|86.55|86.05|86.56|86.06|86.4|85.9|42
1751953800000|2025-07-08 05:50:00|86.54|86.04|86.52|86.02|86.54|86.04|86.5|86|10
1751954100000|2025-07-08 05:55:00|86.51|86.01|86.54|86.04|86.55|86.05|86.51|86.01|22
1751954400000|2025-07-08 06:00:00|86.55|86.05|86.6|86.1|86.6|86.1|86.53|86.03|26
1751954700000|2025-07-08 06:05:00|86.61|86.11|86.5|86|86.62|86.12|86.49|85.99|26
1751955000000|2025-07-08 06:10:00|86.51|86.01|86.56|86.06|86.56|86.06|86.51|86.01|9
1751955300000|2025-07-08 06:15:00|86.57|86.07|86.57|86.07|86.59|86.09|86.53|86.03|28
1751955600000|2025-07-08 06:20:00|86.56|86.06|86.51|86.01|86.56|86.06|86.51|86.01|31
1751955900000|2025-07-08 06:25:00|86.52|86.02|86.53|86.03|86.53|86.03|86.44|85.94|37
1751956200000|2025-07-08 06:30:00|86.54|86.04|86.62|86.12|86.63|86.13|86.54|86.04|52
1751956500000|2025-07-08 06:35:00|86.61|86.11|86.59|86.09|86.62|86.12|86.57|86.07|13
1751956800000|2025-07-08 06:40:00|86.6|86.1|86.69|86.19|86.69|86.19|86.59|86.09|28
1751957100000|2025-07-08 06:45:00|86.7|86.2|86.8|86.3|86.8|86.3|86.7|86.2|37
1751957400000|2025-07-08 06:50:00|86.81|86.31|86.84|86.34|86.85|86.35|86.77|86.27|34
1751957700000|2025-07-08 06:55:00|86.85|86.35|86.88|86.38|86.88|86.38|86.83|86.33|37
1751958000000|2025-07-08 07:00:00|86.87|86.37|86.84|86.34|86.9|86.4|86.84|86.34|34
1751958300000|2025-07-08 07:05:00|86.83|86.33|86.74|86.24|86.84|86.34|86.72|86.22|31
1751958600000|2025-07-08 07:10:00|86.75|86.25|86.8|86.3|86.8|86.3|86.75|86.25|33
1751958900000|2025-07-08 07:15:00|86.81|86.31|86.76|86.26|86.81|86.31|86.74|86.24|29
1751959200000|2025-07-08 07:20:00|86.77|86.27|86.75|86.25|86.78|86.28|86.75|86.25|13
1751959500000|2025-07-08 07:25:00|86.76|86.26|86.76|86.26|86.81|86.31|86.74|86.24|35
1751959800000|2025-07-08 07:30:00|86.75|86.25|86.79|86.29|86.84|86.34|86.74|86.24|60
1751960100000|2025-07-08 07:35:00|86.8|86.3|86.8|86.3|86.81|86.31|86.78|86.28|63
1751960400000|2025-07-08 07:40:00|86.81|86.31|86.81|86.31|86.84|86.34|86.79|86.29|34
1751960700000|2025-07-08 07:45:00|86.8|86.3|86.85|86.35|86.85|86.35|86.79|86.29|41
1751961000000|2025-07-08 07:50:00|86.86|86.36|86.87|86.37|86.9|86.4|86.85|86.35|85
1751961300000|2025-07-08 07:55:00|86.88|86.38|86.9|86.4|86.91|86.41|86.87|86.37|28
1751961600000|2025-07-08 08:00:00|86.89|86.39|86.95|86.45|86.97|86.47|86.87|86.37|61
1751961900000|2025-07-08 08:05:00|86.96|86.46|86.94|86.44|86.97|86.47|86.93|86.43|9
1751962200000|2025-07-08 08:10:00|86.93|86.43|86.96|86.46|86.98|86.48|86.87|86.37|52
1751962500000|2025-07-08 08:15:00|86.95|86.45|86.88|86.38|86.95|86.45|86.88|86.38|23
1751962800000|2025-07-08 08:20:00|86.89|86.39|86.84|86.34|86.89|86.39|86.8|86.3|17
1751963100000|2025-07-08 08:25:00|86.83|86.33|86.83|86.33|86.84|86.34|86.81|86.31|23
1751963400000|2025-07-08 08:30:00|86.82|86.32|86.81|86.31|86.84|86.34|86.8|86.3|12
1751963700000|2025-07-08 08:35:00|86.8|86.3|86.71|86.21|86.8|86.3|86.71|86.21|35
1751964000000|2025-07-08 08:40:00|86.73|86.23|86.7|86.2|86.73|86.23|86.69|86.19|13
1751964300000|2025-07-08 08:45:00|86.71|86.21|86.72|86.22|86.77|86.27|86.71|86.21|21
1751964600000|2025-07-08 08:50:00|86.73|86.23|86.72|86.22|86.73|86.23|86.7|86.2|32
1751964900000|2025-07-08 08:55:00|86.71|86.21|86.56|86.06|86.71|86.21|86.56|86.06|13
1751965200000|2025-07-08 09:00:00|86.57|86.07|86.57|86.07|86.57|86.07|86.48|85.98|34
1751965500000|2025-07-08 09:05:00|86.58|86.08|86.56|86.06|86.59|86.09|86.55|86.05|11
1751965800000|2025-07-08 09:10:00|86.55|86.05|86.56|86.06|86.57|86.07|86.54|86.04|12
1751966100000|2025-07-08 09:15:00|86.55|86.05|86.57|86.07|86.59|86.09|86.5|86|23
1751966400000|2025-07-08 09:20:00|86.56|86.06|86.53|86.03|86.57|86.07|86.53|86.03|33
1751966700000|2025-07-08 09:25:00|86.52|86.02|86.48|85.98|86.53|86.03|86.47|85.97|18
1751967000000|2025-07-08 09:30:00|86.49|85.99|86.45|85.95|86.54|86.04|86.44|85.94|66
1751967300000|2025-07-08 09:35:00|86.44|85.94|86.47|85.97|86.48|85.98|86.43|85.93|30
1751967600000|2025-07-08 09:40:00|86.48|85.98|86.5|86|86.5|86|86.47|85.97|13
1751967900000|2025-07-08 09:45:00|86.51|86.01|86.49|85.99|86.52|86.02|86.48|85.98|18
1751968200000|2025-07-08 09:50:00|86.5|86|86.48|85.98|86.5|86|86.48|85.98|8
1751968500000|2025-07-08 09:55:00|86.47|85.97|86.44|85.94|86.47|85.97|86.44|85.94|16
1751968800000|2025-07-08 10:00:00|86.43|85.93|86.38|85.88|86.43|85.93|86.37|85.87|8
1751969100000|2025-07-08 10:05:00|86.39|85.89|86.46|85.96|86.46|85.96|86.38|85.88|26
1751969400000|2025-07-08 10:10:00|86.45|85.95|86.49|85.99|86.5|86|86.45|85.95|23
1751969700000|2025-07-08 10:15:00|86.5|86|86.56|86.06|86.65|86.15|86.49|85.99|57
1751970000000|2025-07-08 10:20:00|86.57|86.07|86.61|86.11|86.64|86.14|86.56|86.06|39
1751970300000|2025-07-08 10:25:00|86.6|86.1|86.59|86.09|86.62|86.12|86.58|86.08|20
1751970600000|2025-07-08 10:30:00|86.58|86.08|86.62|86.12|86.62|86.12|86.58|86.08|39
1751970900000|2025-07-08 10:35:00|86.63|86.13|86.64|86.14|86.65|86.15|86.59|86.09|55
1751971200000|2025-07-08 10:40:00|86.65|86.15|86.68|86.18|86.69|86.19|86.63|86.13|48
1751971500000|2025-07-08 10:45:00|86.67|86.17|86.68|86.18|86.68|86.18|86.61|86.11|64
1751971800000|2025-07-08 10:50:00|86.67|86.17|86.77|86.27|86.78|86.28|86.67|86.17|51
1751972100000|2025-07-08 10:55:00|86.78|86.28|86.87|86.37|86.88|86.38|86.77|86.27|60
1751972400000|2025-07-08 11:00:00|86.88|86.38|86.89|86.39|86.89|86.39|86.84|86.34|49
1751972700000|2025-07-08 11:05:00|86.9|86.4|86.99|86.49|87.1|86.6|86.9|86.4|139
1751973000000|2025-07-08 11:10:00|86.98|86.48|87|86.5|87.03|86.53|86.9|86.4|36
1751973300000|2025-07-08 11:15:00|87.01|86.51|86.94|86.44|87.01|86.51|86.91|86.41|51
1751973600000|2025-07-08 11:20:00|86.95|86.45|87.06|86.56|87.08|86.58|86.94|86.44|83
1751973900000|2025-07-08 11:25:00|87.05|86.55|87.05|86.55|87.07|86.57|87.01|86.51|45
1751974200000|2025-07-08 11:30:00|87.06|86.56|87.04|86.54|87.1|86.6|87|86.5|62
1751974500000|2025-07-08 11:35:00|87.03|86.53|87.07|86.57|87.1|86.6|87.01|86.51|53
1751974800000|2025-07-08 11:40:00|87.08|86.58|87.1|86.6|87.17|86.67|87.08|86.58|83
1751975100000|2025-07-08 11:45:00|87.09|86.59|87|86.5|87.09|86.59|87|86.5|21
1751975400000|2025-07-08 11:50:00|86.99|86.49|86.87|86.37|86.99|86.49|86.86|86.36|29
1751975700000|2025-07-08 11:55:00|86.88|86.38|86.82|86.32|86.88|86.38|86.81|86.31|19
1751976000000|2025-07-08 12:00:00|86.83|86.33|86.87|86.37|86.87|86.37|86.83|86.33|33
1751976300000|2025-07-08 12:05:00|86.88|86.38|86.97|86.47|86.97|86.47|86.87|86.37|60
1751976600000|2025-07-08 12:10:00|86.98|86.48|87.07|86.57|87.07|86.57|86.96|86.46|65
1751976900000|2025-07-08 12:15:00|87.08|86.58|86.94|86.44|87.08|86.58|86.94|86.44|72
1751977200000|2025-07-08 12:20:00|86.93|86.43|86.93|86.43|86.95|86.45|86.9|86.4|39
1751977500000|2025-07-08 12:25:00|86.92|86.42|87.07|86.57|87.13|86.63|86.92|86.42|77
1751977800000|2025-07-08 12:30:00|87.06|86.56|87.16|86.66|87.17|86.67|87.05|86.55|93
1751978100000|2025-07-08 12:35:00|87.17|86.67|87.09|86.59|87.18|86.68|87.07|86.57|78
1751978400000|2025-07-08 12:40:00|87.1|86.6|87.17|86.67|87.17|86.67|87.1|86.6|87
1751978700000|2025-07-08 12:45:00|87.18|86.68|87.3|86.8|87.32|86.82|87.18|86.68|81
1751979000000|2025-07-08 12:50:00|87.31|86.81|87.32|86.82|87.32|86.82|87.28|86.78|38
1751979300000|2025-07-08 12:55:00|87.31|86.81|87.33|86.83|87.33|86.83|87.31|86.81|11
1751979600000|2025-07-08 13:00:00|87.34|86.84|87.3|86.8|87.36|86.86|87.29|86.79|43
1751979900000|2025-07-08 13:05:00|87.29|86.79|87.26|86.76|87.31|86.81|87.25|86.75|44
1751980200000|2025-07-08 13:10:00|87.27|86.77|87.22|86.72|87.28|86.78|87.19|86.69|32
1751980500000|2025-07-08 13:15:00|87.21|86.71|87.21|86.71|87.22|86.72|87.18|86.68|57
1751980800000|2025-07-08 13:20:00|87.2|86.7|87.19|86.69|87.21|86.71|87.17|86.67|19
1751981100000|2025-07-08 13:25:00|87.18|86.68|87.16|86.66|87.21|86.71|87.14|86.64|47
1751981400000|2025-07-08 13:30:00|87.15|86.65|87.02|86.52|87.15|86.65|87.02|86.52|63
1751981700000|2025-07-08 13:35:00|86.97|86.47|86.75|86.25|87.02|86.52|86.75|86.25|88
1751982000000|2025-07-08 13:40:00|86.76|86.26|86.9|86.4|86.93|86.43|86.69|86.19|224
1751982300000|2025-07-08 13:45:00|86.91|86.41|87.14|86.64|87.25|86.75|86.91|86.41|196
1751982600000|2025-07-08 13:50:00|87.13|86.63|86.99|86.49|87.13|86.63|86.95|86.45|158
1751982900000|2025-07-08 13:55:00|86.98|86.48|86.95|86.45|87.05|86.55|86.93|86.43|206
1751983200000|2025-07-08 14:00:00|86.94|86.44|86.86|86.36|86.96|86.46|86.85|86.35|230
1751983500000|2025-07-08 14:05:00|86.87|86.37|86.72|86.22|86.87|86.37|86.67|86.17|136
1751983800000|2025-07-08 14:10:00|86.73|86.23|86.67|86.17|86.74|86.24|86.55|86.05|140
1751984100000|2025-07-08 14:15:00|86.68|86.18|86.63|86.13|86.74|86.24|86.56|86.06|168
1751984400000|2025-07-08 14:20:00|86.64|86.14|86.57|86.07|86.68|86.18|86.57|86.07|155
1751984700000|2025-07-08 14:25:00|86.58|86.08|86.64|86.14|86.71|86.21|86.57|86.07|125
1751985000000|2025-07-08 14:30:00|86.65|86.15|86.8|86.3|86.81|86.31|86.62|86.12|108
1751985300000|2025-07-08 14:35:00|86.81|86.31|86.84|86.34|86.87|86.37|86.75|86.25|63
1751985600000|2025-07-08 14:40:00|86.85|86.35|86.92|86.42|86.93|86.43|86.84|86.34|96
1751985900000|2025-07-08 14:45:00|86.91|86.41|86.78|86.28|86.92|86.42|86.75|86.25|128
1751986200000|2025-07-08 14:50:00|86.79|86.29|86.61|86.11|86.81|86.31|86.59|86.09|125
1751986500000|2025-07-08 14:55:00|86.6|86.1|86.54|86.04|86.61|86.11|86.39|85.89|169
1751986800000|2025-07-08 15:00:00|86.55|86.05|86.65|86.15|86.66|86.16|86.52|86.02|78
1751987100000|2025-07-08 15:05:00|86.66|86.16|86.61|86.11|86.77|86.27|86.58|86.08|127
1751987400000|2025-07-08 15:10:00|86.6|86.1|86.7|86.2|86.72|86.22|86.6|86.1|117
1751987700000|2025-07-08 15:15:00|86.69|86.19|86.79|86.29|86.98|86.48|86.69|86.19|110
1751988000000|2025-07-08 15:20:00|86.8|86.3|86.65|86.15|86.82|86.32|86.63|86.13|66
1751988300000|2025-07-08 15:25:00|86.64|86.14|86.52|86.02|86.67|86.17|86.52|86.02|119
1751988600000|2025-07-08 15:30:00|86.53|86.03|86.59|86.09|86.64|86.14|86.5|86|87
1751988900000|2025-07-08 15:35:00|86.6|86.1|86.69|86.19|86.69|86.19|86.59|86.09|25
1751989200000|2025-07-08 15:40:00|86.68|86.18|86.7|86.2|86.75|86.25|86.68|86.18|65
1751989500000|2025-07-08 15:45:00|86.69|86.19|86.72|86.22|86.74|86.24|86.67|86.17|75
1751989800000|2025-07-08 15:50:00|86.71|86.21|86.71|86.21|86.72|86.22|86.68|86.18|62
1751990100000|2025-07-08 15:55:00|86.7|86.2|86.65|86.15|86.71|86.21|86.62|86.12|79
1751990400000|2025-07-08 16:00:00|86.64|86.14|86.8|86.3|86.8|86.3|86.64|86.14|87
1751990700000|2025-07-08 16:05:00|86.79|86.29|86.75|86.25|86.81|86.31|86.74|86.24|76
1751991000000|2025-07-08 16:10:00|86.74|86.24|86.59|86.09|86.75|86.25|86.55|86.05|87
1751991300000|2025-07-08 16:15:00|86.58|86.08|86.68|86.18|86.69|86.19|86.57|86.07|101
1751991600000|2025-07-08 16:20:00|86.69|86.19|86.87|86.37|86.87|86.37|86.68|86.18|121
1751991900000|2025-07-08 16:25:00|86.86|86.36|86.95|86.45|87|86.5|86.84|86.34|156
1751992200000|2025-07-08 16:30:00|86.96|86.46|86.85|86.35|87.02|86.52|86.84|86.34|84
1751992500000|2025-07-08 16:35:00|86.84|86.34|86.85|86.35|86.88|86.38|86.71|86.21|101
1751992800000|2025-07-08 16:40:00|86.86|86.36|86.91|86.41|86.98|86.48|86.86|86.36|96
1751993100000|2025-07-08 16:45:00|86.92|86.42|86.92|86.42|86.97|86.47|86.89|86.39|67
1751993400000|2025-07-08 16:50:00|86.93|86.43|86.92|86.42|86.95|86.45|86.9|86.4|51
1751993700000|2025-07-08 16:55:00|86.93|86.43|86.91|86.41|86.93|86.43|86.86|86.36|109
1751994000000|2025-07-08 17:00:00|86.92|86.42|87.01|86.51|87.02|86.52|86.88|86.38|99
1751994300000|2025-07-08 17:05:00|87.02|86.52|87.3|86.8|87.32|86.82|87.02|86.52|137
1751994600000|2025-07-08 17:10:00|87.29|86.79|87.45|86.95|87.48|86.98|87.28|86.78|122
1751994900000|2025-07-08 17:15:00|87.46|86.96|87.41|86.91|87.58|87.08|87.35|86.85|119
1751995200000|2025-07-08 17:20:00|87.42|86.92|87.65|87.15|87.68|87.18|87.42|86.92|144
1751995500000|2025-07-08 17:25:00|87.64|87.14|87.62|87.12|87.71|87.21|87.6|87.1|99
1751995800000|2025-07-08 17:30:00|87.61|87.11|87.56|87.06|87.73|87.23|87.55|87.05|111
1751996100000|2025-07-08 17:35:00|87.57|87.07|87.53|87.03|87.58|87.08|87.52|87.02|28
1751996400000|2025-07-08 17:40:00|87.52|87.02|87.68|87.18|87.72|87.22|87.52|87.02|75
1751996700000|2025-07-08 17:45:00|87.69|87.19|87.68|87.18|87.72|87.22|87.65|87.15|88
1751997000000|2025-07-08 17:50:00|87.67|87.17|87.76|87.26|87.79|87.29|87.66|87.16|46
1751997300000|2025-07-08 17:55:00|87.77|87.27|87.51|87.01|87.77|87.27|87.47|86.97|91
1751997600000|2025-07-08 18:00:00|87.5|87|87.58|87.08|87.58|87.08|87.5|87|78
1751997900000|2025-07-08 18:05:00|87.57|87.07|87.62|87.12|87.63|87.13|87.56|87.06|70
1751998200000|2025-07-08 18:10:00|87.61|87.11|87.69|87.19|87.69|87.19|87.6|87.1|39
1751998500000|2025-07-08 18:15:00|87.7|87.2|87.69|87.19|87.72|87.22|87.68|87.18|28
1751998800000|2025-07-08 18:20:00|87.68|87.18|87.72|87.22|87.8|87.3|87.66|87.16|76
1751999100000|2025-07-08 18:25:00|87.73|87.23|87.7|87.2|87.73|87.23|87.63|87.13|95
1751999400000|2025-07-08 18:30:00|87.71|87.21|87.68|87.18|87.71|87.21|87.6|87.1|115
1751999700000|2025-07-08 18:35:00|87.69|87.19|87.7|87.2|87.72|87.22|87.67|87.17|71
1752000000000|2025-07-08 18:40:00|87.71|87.21|87.74|87.24|87.76|87.26|87.68|87.18|42
1752000300000|2025-07-08 18:45:00|87.75|87.25|87.72|87.22|87.75|87.25|87.69|87.19|46
1752000600000|2025-07-08 18:50:00|87.71|87.21|87.8|87.3|87.8|87.3|87.71|87.21|43
1752000900000|2025-07-08 18:55:00|87.79|87.29|87.85|87.35|87.85|87.35|87.79|87.29|37
1752001200000|2025-07-08 19:00:00|87.83|87.33|87.75|87.25|87.84|87.34|87.75|87.25|43
1752001500000|2025-07-08 19:05:00|87.76|87.26|87.55|87.05|87.76|87.26|87.53|87.03|47
1752001800000|2025-07-08 19:10:00|87.54|87.04|87.66|87.16|87.67|87.17|87.54|87.04|47
1752002100000|2025-07-08 19:15:00|87.65|87.15|87.75|87.25|87.76|87.26|87.65|87.15|61
1752002400000|2025-07-08 19:20:00|87.76|87.26|87.75|87.25|87.76|87.26|87.73|87.23|31
1752002700000|2025-07-08 19:25:00|87.74|87.24|87.73|87.23|87.77|87.27|87.72|87.22|43
1752003000000|2025-07-08 19:30:00|87.72|87.22|87.56|87.06|87.74|87.24|87.55|87.05|41
1752003300000|2025-07-08 19:35:00|87.55|87.05|87.48|86.98|87.58|87.08|87.46|86.96|55
1752003600000|2025-07-08 19:40:00|87.49|86.99|87.49|86.99|87.53|87.03|87.48|86.98|43
1752003900000|2025-07-08 19:45:00|87.5|87|87.6|87.1|87.61|87.11|87.49|86.99|49
1752004200000|2025-07-08 19:50:00|87.61|87.11|87.51|87.01|87.61|87.11|87.51|87.01|43
1752004500000|2025-07-08 19:55:00|87.52|87.02|87.61|87.11|87.61|87.11|87.5|87|42
1752004800000|2025-07-08 20:00:00|87.6|87.1|87.68|87.18|87.68|87.18|87.6|87.1|64
1752005100000|2025-07-08 20:05:00|87.69|87.19|87.71|87.21|87.74|87.24|87.68|87.18|25
1752005400000|2025-07-08 20:10:00|87.72|87.22|87.63|87.13|87.72|87.22|87.58|87.08|78
1752005700000|2025-07-08 20:15:00|87.62|87.12|87.57|87.07|87.64|87.14|87.57|87.07|60
1752006000000|2025-07-08 20:20:00|87.58|87.08|87.67|87.17|87.67|87.17|87.58|87.08|61
1752006300000|2025-07-08 20:25:00|87.68|87.18|87.72|87.22|87.77|87.27|87.67|87.17|62
1752006600000|2025-07-08 20:30:00|87.7|87.2|87.59|87.09|87.71|87.21|87.59|87.09|43
1752006900000|2025-07-08 20:35:00|87.6|87.1|87.58|87.08|87.61|87.11|87.58|87.08|17
1752007200000|2025-07-08 20:40:00|87.57|87.07|87.56|87.06|87.6|87.1|87.55|87.05|47
1752007500000|2025-07-08 20:45:00|87.55|87.05|87.52|87.02|87.55|87.05|87.52|87.02|44
1752007800000|2025-07-08 20:50:00|87.51|87.01|87.41|86.91|87.51|87.01|87.41|86.91|41
1752008100000|2025-07-08 20:55:00|87.42|86.92|87.34|86.84|87.42|86.92|87.33|86.83|60
1752008400000|2025-07-08 21:00:00|87.35|86.85|87.56|87.06|87.56|87.06|87.35|86.85|39
1752008700000|2025-07-08 21:05:00|87.57|87.07|87.66|87.16|87.66|87.16|87.57|87.07|18
1752009000000|2025-07-08 21:10:00|87.65|87.15|87.55|87.05|87.67|87.17|87.54|87.04|26
1752009300000|2025-07-08 21:15:00|87.54|87.04|87.55|87.05|87.56|87.06|87.51|87.01|18
1752009600000|2025-07-08 21:20:00|87.54|87.04|87.41|86.91|87.54|87.04|87.41|86.91|18
1752009900000|2025-07-08 21:25:00|87.42|86.92|87.56|87.06|87.56|87.06|87.41|86.91|23
1752010200000|2025-07-08 21:30:00|87.57|87.07|87.68|87.18|87.72|87.22|87.54|87.04|62
1752010500000|2025-07-08 21:35:00|87.69|87.19|87.72|87.22|87.72|87.22|87.69|87.19|8
1752010800000|2025-07-08 21:40:00|87.73|87.23|87.76|87.26|87.77|87.27|87.69|87.19|55
1752011100000|2025-07-08 21:45:00|87.77|87.27|87.86|87.36|87.87|87.37|87.76|87.26|34
1752011400000|2025-07-08 21:50:00|87.87|87.37|87.96|87.46|87.99|87.49|87.86|87.36|58
1752011700000|2025-07-08 21:55:00|87.95|87.45|87.93|87.43|87.99|87.49|87.84|87.34|69
1752012000000|2025-07-08 22:00:00|87.94|87.44|87.92|87.42|88.03|87.53|87.87|87.37|161
1752012300000|2025-07-08 22:05:00|87.91|87.41|87.92|87.42|87.98|87.48|87.89|87.39|107
1752012600000|2025-07-08 22:10:00|87.91|87.41|87.84|87.34|87.92|87.42|87.76|87.26|131
1752012900000|2025-07-08 22:15:00|87.82|87.32|87.86|87.36|87.87|87.37|87.81|87.31|112
1752013200000|2025-07-08 22:20:00|87.87|87.37|87.88|87.38|87.88|87.38|87.84|87.34|47
1752013500000|2025-07-08 22:25:00|87.87|87.37|87.96|87.46|87.96|87.46|87.85|87.35|93
1752013800000|2025-07-08 22:30:00|87.95|87.45|87.91|87.41|87.98|87.48|87.89|87.39|65
1752014100000|2025-07-08 22:35:00|87.93|87.43|87.91|87.41|87.94|87.44|87.88|87.38|84
1752014400000|2025-07-08 22:40:00|87.92|87.42|87.99|87.49|88|87.5|87.91|87.41|84
1752014700000|2025-07-08 22:45:00|87.98|87.48|88.02|87.52|88.03|87.53|87.98|87.48|69
1752015000000|2025-07-08 22:50:00|88.03|87.53|87.97|87.47|88.03|87.53|87.97|87.47|45
1752015300000|2025-07-08 22:55:00|87.96|87.46|88.05|87.55|88.07|87.57|87.96|87.46|80
1752015600000|2025-07-08 23:00:00|88.06|87.56|88.03|87.53|88.09|87.59|88.03|87.53|72
1752015900000|2025-07-08 23:05:00|88.02|87.52|88.11|87.61|88.11|87.61|88|87.5|83
1752016200000|2025-07-08 23:10:00|88.12|87.62|88.16|87.66|88.17|87.67|88.11|87.61|51
1752016500000|2025-07-08 23:15:00|88.15|87.65|88.22|87.72|88.3|87.8|88.15|87.65|59
1752016800000|2025-07-08 23:20:00|88.21|87.71|88.08|87.58|88.22|87.72|88.06|87.56|70
1752017100000|2025-07-08 23:25:00|88.07|87.57|87.94|87.44|88.07|87.57|87.84|87.34|70
1752017400000|2025-07-08 23:30:00|87.93|87.43|87.85|87.35|87.94|87.44|87.85|87.35|66
1752017700000|2025-07-08 23:35:00|87.86|87.36|87.91|87.41|87.91|87.41|87.86|87.36|75
1752018000000|2025-07-08 23:40:00|87.9|87.4|87.99|87.49|88|87.5|87.88|87.38|120
1752018300000|2025-07-08 23:45:00|87.98|87.48|87.95|87.45|88|87.5|87.94|87.44|53
1752018600000|2025-07-08 23:50:00|87.97|87.47|87.98|87.48|87.99|87.49|87.96|87.46|76
1752018900000|2025-07-08 23:55:00|87.97|87.47|88.04|87.54|88.06|87.56|87.94|87.44|95
1752019200000|2025-07-09 00:00:00|88.03|87.53|87.96|87.46|88.12|87.62|87.95|87.45|51
1752019500000|2025-07-09 00:05:00|87.97|87.47|87.93|87.43|87.98|87.48|87.88|87.38|41
1752019800000|2025-07-09 00:10:00|87.92|87.42|87.81|87.31|87.92|87.42|87.75|87.25|79
1752020100000|2025-07-09 00:15:00|87.82|87.32|87.92|87.42|87.92|87.42|87.77|87.27|61
1752020400000|2025-07-09 00:20:00|87.93|87.43|87.74|87.24|87.95|87.45|87.74|87.24|62
1752020700000|2025-07-09 00:25:00|87.76|87.26|87.67|87.17|87.77|87.27|87.67|87.17|58
1752021000000|2025-07-09 00:30:00|87.68|87.18|87.65|87.15|87.68|87.18|87.61|87.11|55
1752021300000|2025-07-09 00:35:00|87.64|87.14|87.67|87.17|87.67|87.17|87.61|87.11|41
1752021600000|2025-07-09 00:40:00|87.68|87.18|87.74|87.24|87.76|87.26|87.68|87.18|67
1752021900000|2025-07-09 00:45:00|87.75|87.25|87.76|87.26|87.8|87.3|87.74|87.24|25
1752022200000|2025-07-09 00:50:00|87.75|87.25|87.84|87.34|87.84|87.34|87.71|87.21|72
1752022500000|2025-07-09 00:55:00|87.85|87.35|87.87|87.37|87.87|87.37|87.76|87.26|54
1752022800000|2025-07-09 01:00:00|87.88|87.38|87.92|87.42|87.93|87.43|87.87|87.37|37
1752023100000|2025-07-09 01:05:00|87.93|87.43|88.06|87.56|88.09|87.59|87.92|87.42|112
1752023400000|2025-07-09 01:10:00|88.05|87.55|87.88|87.38|88.06|87.56|87.81|87.31|44
1752023700000|2025-07-09 01:15:00|87.87|87.37|87.68|87.18|87.88|87.38|87.68|87.18|35
1752024000000|2025-07-09 01:20:00|87.69|87.19|87.66|87.16|87.69|87.19|87.6|87.1|58
1752024300000|2025-07-09 01:25:00|87.65|87.15|87.59|87.09|87.66|87.16|87.58|87.08|50
1752024600000|2025-07-09 01:30:00|87.58|87.08|87.52|87.02|87.58|87.08|87.44|86.94|66
1752024900000|2025-07-09 01:35:00|87.51|87.01|87.49|86.99|87.51|87.01|87.42|86.92|53
1752025200000|2025-07-09 01:40:00|87.48|86.98|87.55|87.05|87.71|87.21|87.47|86.97|60
1752025500000|2025-07-09 01:45:00|87.56|87.06|87.59|87.09|87.59|87.09|87.55|87.05|16
1752025800000|2025-07-09 01:50:00|87.6|87.1|87.63|87.13|87.63|87.13|87.59|87.09|28
1752026100000|2025-07-09 01:55:00|87.66|87.16|87.75|87.25|87.75|87.25|87.64|87.14|35
1752026400000|2025-07-09 02:00:00|87.76|87.26|87.75|87.25|87.77|87.27|87.73|87.23|77
1752026700000|2025-07-09 02:05:00|87.76|87.26|87.64|87.14|87.77|87.27|87.64|87.14|69
1752027000000|2025-07-09 02:10:00|87.65|87.15|87.81|87.31|87.85|87.35|87.64|87.14|54
1752027300000|2025-07-09 02:15:00|87.8|87.3|87.77|87.27|87.85|87.35|87.72|87.22|50
1752027600000|2025-07-09 02:20:00|87.75|87.25|87.69|87.19|87.76|87.26|87.67|87.17|28
1752027900000|2025-07-09 02:25:00|87.7|87.2|87.77|87.27|87.78|87.28|87.7|87.2|52
1752028200000|2025-07-09 02:30:00|87.76|87.26|87.92|87.42|87.98|87.48|87.75|87.25|109
1752028500000|2025-07-09 02:35:00|87.91|87.41|87.89|87.39|87.95|87.45|87.87|87.37|62
1752028800000|2025-07-09 02:40:00|87.88|87.38|88.03|87.53|88.04|87.54|87.88|87.38|81
1752029100000|2025-07-09 02:45:00|88.04|87.54|88.02|87.52|88.05|87.55|87.99|87.49|67
1752029400000|2025-07-09 02:50:00|88.01|87.51|87.96|87.46|88.03|87.53|87.94|87.44|39
1752029700000|2025-07-09 02:55:00|87.95|87.45|87.96|87.46|87.98|87.48|87.92|87.42|78
1752030000000|2025-07-09 03:00:00|87.97|87.47|87.99|87.49|88.03|87.53|87.96|87.46|54
1752030300000|2025-07-09 03:05:00|88|87.5|87.99|87.49|88.06|87.56|87.99|87.49|38
1752030600000|2025-07-09 03:10:00|87.98|87.48|87.97|87.47|88.01|87.51|87.94|87.44|54
1752030900000|2025-07-09 03:15:00|87.96|87.46|87.88|87.38|87.96|87.46|87.87|87.37|86
1752031200000|2025-07-09 03:20:00|87.87|87.37|87.85|87.35|87.89|87.39|87.85|87.35|34
1752031500000|2025-07-09 03:25:00|87.86|87.36|87.97|87.47|88.02|87.52|87.85|87.35|72
1752031800000|2025-07-09 03:30:00|87.98|87.48|87.88|87.38|87.99|87.49|87.88|87.38|24
1752032100000|2025-07-09 03:35:00|87.87|87.37|87.84|87.34|87.9|87.4|87.8|87.3|45
1752032400000|2025-07-09 03:40:00|87.83|87.33|87.76|87.26|87.83|87.33|87.74|87.24|21
1752032700000|2025-07-09 03:45:00|87.75|87.25|87.76|87.26|87.8|87.3|87.71|87.21|75
1752033000000|2025-07-09 03:50:00|87.77|87.27|87.86|87.36|87.89|87.39|87.75|87.25|49
1752033300000|2025-07-09 03:55:00|87.85|87.35|87.87|87.37|87.89|87.39|87.8|87.3|47
1752033600000|2025-07-09 04:00:00|87.86|87.36|87.86|87.36|87.87|87.37|87.85|87.35|29
1752033900000|2025-07-09 04:05:00|87.87|87.37|87.99|87.49|87.99|87.49|87.86|87.36|31
1752034200000|2025-07-09 04:10:00|87.97|87.47|87.96|87.46|87.99|87.49|87.91|87.41|70
1752034500000|2025-07-09 04:15:00|87.95|87.45|87.94|87.44|87.98|87.48|87.94|87.44|60
1752034800000|2025-07-09 04:20:00|87.95|87.45|87.86|87.36|87.96|87.46|87.86|87.36|37
1752035100000|2025-07-09 04:25:00|87.85|87.35|87.95|87.45|87.97|87.47|87.85|87.35|79
1752035400000|2025-07-09 04:30:00|87.96|87.46|87.97|87.47|87.98|87.48|87.95|87.45|35
1752035700000|2025-07-09 04:35:00|87.98|87.48|87.95|87.45|87.98|87.48|87.93|87.43|34
1752036000000|2025-07-09 04:40:00|87.96|87.46|87.88|87.38|87.96|87.46|87.88|87.38|30
1752036300000|2025-07-09 04:45:00|87.89|87.39|87.92|87.42|87.93|87.43|87.89|87.39|24
1752036600000|2025-07-09 04:50:00|87.93|87.43|88.01|87.51|88.01|87.51|87.92|87.42|23
1752036900000|2025-07-09 04:55:00|88.02|87.52|88.15|87.65|88.16|87.66|88.01|87.51|36
1752037200000|2025-07-09 05:00:00|88.16|87.66|88.18|87.68|88.27|87.77|88.16|87.66|90
1752037500000|2025-07-09 05:05:00|88.17|87.67|88.14|87.64|88.22|87.72|88.11|87.61|45
1752037800000|2025-07-09 05:10:00|88.13|87.63|88.13|87.63|88.13|87.63|88.06|87.56|71
1752038100000|2025-07-09 05:15:00|88.14|87.64|88.1|87.6|88.16|87.66|88.09|87.59|26
1752038400000|2025-07-09 05:20:00|88.09|87.59|88.08|87.58|88.09|87.59|88.05|87.55|10
1752038700000|2025-07-09 05:25:00|88.07|87.57|88.05|87.55|88.07|87.57|87.99|87.49|25
1752039000000|2025-07-09 05:30:00|88.01|87.51|88.02|87.52|88.03|87.53|87.96|87.46|25
1752039300000|2025-07-09 05:35:00|88.05|87.55|88.39|87.89|88.52|88.02|88.05|87.55|180
1752039600000|2025-07-09 05:40:00|88.38|87.88|88.54|88.04|88.57|88.07|88.38|87.88|111
1752039900000|2025-07-09 05:45:00|88.55|88.05|88.31|87.81|88.56|88.06|88.17|87.67|106
1752040200000|2025-07-09 05:50:00|88.3|87.8|88.29|87.79|88.36|87.86|88.29|87.79|67
1752040500000|2025-07-09 05:55:00|88.3|87.8|88.35|87.85|88.35|87.85|88.27|87.77|24
1752040800000|2025-07-09 06:00:00|88.36|87.86|88.21|87.71|88.4|87.9|88.2|87.7|63
1752041100000|2025-07-09 06:05:00|88.2|87.7|88.16|87.66|88.23|87.73|88.12|87.62|37
1752041400000|2025-07-09 06:10:00|88.17|87.67|88.27|87.77|88.27|87.77|88.14|87.64|70
1752041700000|2025-07-09 06:15:00|88.26|87.76|88.31|87.81|88.31|87.81|88.24|87.74|35
1752042000000|2025-07-09 06:20:00|88.32|87.82|88.22|87.72|88.32|87.82|88.22|87.72|37
1752042300000|2025-07-09 06:25:00|88.21|87.71|88.22|87.72|88.23|87.73|88.21|87.71|15
1752042600000|2025-07-09 06:30:00|88.23|87.73|88.18|87.68|88.23|87.73|88.14|87.64|31
1752042900000|2025-07-09 06:35:00|88.19|87.69|88.13|87.63|88.19|87.69|88.13|87.63|11
1752043200000|2025-07-09 06:40:00|88.12|87.62|88.09|87.59|88.12|87.62|88.05|87.55|13
1752043500000|2025-07-09 06:45:00|88.1|87.6|88.18|87.68|88.18|87.68|88.09|87.59|20
1752043800000|2025-07-09 06:50:00|88.19|87.69|88.33|87.83|88.34|87.84|88.18|87.68|46
1752044100000|2025-07-09 06:55:00|88.31|87.81|88.33|87.83|88.33|87.83|88.3|87.8|54
1752044400000|2025-07-09 07:00:00|88.34|87.84|88.39|87.89|88.41|87.91|88.33|87.83|27
1752044700000|2025-07-09 07:05:00|88.38|87.88|88.34|87.84|88.38|87.88|88.34|87.84|9
1752045000000|2025-07-09 07:10:00|88.32|87.82|88.23|87.73|88.32|87.82|88.23|87.73|22
1752045300000|2025-07-09 07:15:00|88.24|87.74|88.4|87.9|88.4|87.9|88.24|87.74|31
1752045600000|2025-07-09 07:20:00|88.41|87.91|88.4|87.9|88.42|87.92|88.36|87.86|23
1752045900000|2025-07-09 07:25:00|88.39|87.89|88.43|87.93|88.44|87.94|88.37|87.87|27
1752046200000|2025-07-09 07:30:00|88.44|87.94|88.39|87.89|88.44|87.94|88.37|87.87|22
1752046500000|2025-07-09 07:35:00|88.38|87.88|88.34|87.84|88.39|87.89|88.31|87.81|31
1752046800000|2025-07-09 07:40:00|88.35|87.85|88.33|87.83|88.37|87.87|88.33|87.83|15
1752047100000|2025-07-09 07:45:00|88.34|87.84|88.35|87.85|88.37|87.87|88.34|87.84|26
1752047400000|2025-07-09 07:50:00|88.36|87.86|88.44|87.94|88.45|87.95|88.36|87.86|43
1752047700000|2025-07-09 07:55:00|88.45|87.95|88.38|87.88|88.48|87.98|88.37|87.87|35
1752048000000|2025-07-09 08:00:00|88.39|87.89|88.38|87.88|88.4|87.9|88.32|87.82|59
1752048300000|2025-07-09 08:05:00|88.37|87.87|88.45|87.95|88.46|87.96|88.37|87.87|65
1752048600000|2025-07-09 08:10:00|88.44|87.94|88.49|87.99|88.5|88|88.43|87.93|48
1752048900000|2025-07-09 08:15:00|88.5|88|88.56|88.06|88.56|88.06|88.49|87.99|56
1752049200000|2025-07-09 08:20:00|88.57|88.07|88.43|87.93|88.6|88.1|88.43|87.93|39
1752049500000|2025-07-09 08:25:00|88.4|87.9|88.48|87.98|88.48|87.98|88.4|87.9|37
1752049800000|2025-07-09 08:30:00|88.49|87.99|88.42|87.92|88.5|88|88.42|87.92|50
1752050100000|2025-07-09 08:35:00|88.41|87.91|88.36|87.86|88.44|87.94|88.35|87.85|32
1752050400000|2025-07-09 08:40:00|88.37|87.87|88.48|87.98|88.48|87.98|88.36|87.86|26
1752050700000|2025-07-09 08:45:00|88.47|87.97|88.3|87.8|88.47|87.97|88.28|87.78|33
1752051000000|2025-07-09 08:50:00|88.31|87.81|88.09|87.59|88.31|87.81|88.09|87.59|91
1752051300000|2025-07-09 08:55:00|88.08|87.58|88.01|87.51|88.08|87.58|87.88|87.38|97
1752051600000|2025-07-09 09:00:00|88.02|87.52|88.09|87.59|88.14|87.64|88.01|87.51|112
1752051900000|2025-07-09 09:05:00|88.1|87.6|88.06|87.56|88.13|87.63|88.05|87.55|86
1752052200000|2025-07-09 09:10:00|88.07|87.57|88|87.5|88.08|87.58|87.97|87.47|113
1752052500000|2025-07-09 09:15:00|88.01|87.51|88.01|87.51|88.07|87.57|87.99|87.49|126
1752052800000|2025-07-09 09:20:00|88.02|87.52|88.02|87.52|88.05|87.55|87.98|87.48|108
1752053100000|2025-07-09 09:25:00|88.03|87.53|87.96|87.46|88.03|87.53|87.89|87.39|64
1752053400000|2025-07-09 09:30:00|87.95|87.45|87.89|87.39|87.96|87.46|87.89|87.39|33
1752053700000|2025-07-09 09:35:00|87.91|87.41|87.97|87.47|87.98|87.48|87.9|87.4|53
1752054000000|2025-07-09 09:40:00|87.98|87.48|87.98|87.48|88|87.5|87.97|87.47|33
1752054300000|2025-07-09 09:45:00|87.99|87.49|88.09|87.59|88.1|87.6|87.98|87.48|109
1752054600000|2025-07-09 09:50:00|88.1|87.6|88.16|87.66|88.17|87.67|88.09|87.59|41
1752054900000|2025-07-09 09:55:00|88.17|87.67|88.16|87.66|88.17|87.67|88.13|87.63|52
1752055200000|2025-07-09 10:00:00|88.17|87.67|88.11|87.61|88.17|87.67|88.09|87.59|83
1752055500000|2025-07-09 10:05:00|88.12|87.62|88.17|87.67|88.17|87.67|88.03|87.53|59
1752055800000|2025-07-09 10:10:00|88.18|87.68|88.17|87.67|88.21|87.71|88.15|87.65|73
1752056100000|2025-07-09 10:15:00|88.18|87.68|88.15|87.65|88.23|87.73|88.15|87.65|77
1752056400000|2025-07-09 10:20:00|88.16|87.66|88.18|87.68|88.18|87.68|88.15|87.65|53
1752056700000|2025-07-09 10:25:00|88.17|87.67|88.15|87.65|88.17|87.67|88.14|87.64|39
1752057000000|2025-07-09 10:30:00|88.16|87.66|88.18|87.68|88.2|87.7|88.16|87.66|42
1752057300000|2025-07-09 10:35:00|88.17|87.67|88.16|87.66|88.17|87.67|88.08|87.58|58
1752057600000|2025-07-09 10:40:00|88.17|87.67|88.24|87.74|88.24|87.74|88.16|87.66|42
1752057900000|2025-07-09 10:45:00|88.23|87.73|88.22|87.72|88.25|87.75|88.19|87.69|41
1752058200000|2025-07-09 10:50:00|88.23|87.73|88.21|87.71|88.32|87.82|88.19|87.69|64
1752058500000|2025-07-09 10:55:00|88.22|87.72|88.31|87.81|88.31|87.81|88.21|87.71|50
1752058800000|2025-07-09 11:00:00|88.3|87.8|88.33|87.83|88.38|87.88|88.3|87.8|103
1752059100000|2025-07-09 11:05:00|88.32|87.82|88.35|87.85|88.37|87.87|88.29|87.79|30
1752059400000|2025-07-09 11:10:00|88.36|87.86|88.3|87.8|88.38|87.88|88.29|87.79|41
1752059700000|2025-07-09 11:15:00|88.31|87.81|88.43|87.93|88.45|87.95|88.29|87.79|112
1752060000000|2025-07-09 11:20:00|88.42|87.92|88.45|87.95|88.45|87.95|88.39|87.89|108
1752060300000|2025-07-09 11:25:00|88.44|87.94|88.47|87.97|88.48|87.98|88.41|87.91|28
1752060600000|2025-07-09 11:30:00|88.48|87.98|88.4|87.9|88.51|88.01|88.4|87.9|59
1752060900000|2025-07-09 11:35:00|88.41|87.91|88.39|87.89|88.44|87.94|88.39|87.89|52
1752061200000|2025-07-09 11:40:00|88.38|87.88|88.51|88.01|88.52|88.02|88.33|87.83|76
1752061500000|2025-07-09 11:45:00|88.52|88.02|88.72|88.22|88.74|88.24|88.51|88.01|128
1752061800000|2025-07-09 11:50:00|88.73|88.23|88.69|88.19|88.73|88.23|88.68|88.18|29
1752062100000|2025-07-09 11:55:00|88.68|88.18|88.66|88.16|88.69|88.19|88.64|88.14|49
1752062400000|2025-07-09 12:00:00|88.67|88.17|88.8|88.3|88.8|88.3|88.67|88.17|84
1752062700000|2025-07-09 12:05:00|88.79|88.29|88.87|88.37|88.97|88.47|88.76|88.26|98
1752063000000|2025-07-09 12:10:00|88.86|88.36|88.97|88.47|89|88.5|88.85|88.35|129
1752063300000|2025-07-09 12:15:00|88.96|88.46|88.98|88.48|89.11|88.61|88.92|88.42|114
1752063600000|2025-07-09 12:20:00|88.97|88.47|89.05|88.55|89.05|88.55|88.93|88.43|132
1752063900000|2025-07-09 12:25:00|89.06|88.56|89.03|88.53|89.06|88.56|88.99|88.49|73
1752064200000|2025-07-09 12:30:00|89.04|88.54|89|88.5|89.04|88.54|88.93|88.43|85
1752064500000|2025-07-09 12:35:00|88.99|88.49|89|88.5|89.03|88.53|88.99|88.49|25
1752064800000|2025-07-09 12:40:00|88.99|88.49|89.1|88.6|89.1|88.6|88.98|88.48|55
1752065100000|2025-07-09 12:45:00|89.11|88.61|89.07|88.57|89.13|88.63|89.06|88.56|95
1752065400000|2025-07-09 12:50:00|89.06|88.56|89.08|88.58|89.12|88.62|89.05|88.55|50
1752065700000|2025-07-09 12:55:00|89.09|88.59|89.04|88.54|89.09|88.59|89.04|88.54|30
1752066000000|2025-07-09 13:00:00|89.05|88.55|89.23|88.73|89.23|88.73|89.05|88.55|38
1752066300000|2025-07-09 13:05:00|89.24|88.74|89.24|88.74|89.27|88.77|89.2|88.7|41
1752066600000|2025-07-09 13:10:00|89.25|88.75|89.26|88.76|89.27|88.77|89.21|88.71|62
1752066900000|2025-07-09 13:15:00|89.27|88.77|89.36|88.86|89.36|88.86|89.25|88.75|64
1752067200000|2025-07-09 13:20:00|89.33|88.83|89.2|88.7|89.34|88.84|89.2|88.7|94
1752067500000|2025-07-09 13:25:00|89.21|88.71|89.16|88.66|89.23|88.73|89.12|88.62|53
1752067800000|2025-07-09 13:30:00|89.18|88.68|89.09|88.59|89.22|88.72|89.09|88.59|109
1752068100000|2025-07-09 13:35:00|89.1|88.6|89.13|88.63|89.2|88.7|89.1|88.6|135
1752068400000|2025-07-09 13:40:00|89.14|88.64|89.06|88.56|89.2|88.7|88.96|88.46|77
1752068700000|2025-07-09 13:45:00|89.07|88.57|89.14|88.64|89.14|88.64|89.03|88.53|100
1752069000000|2025-07-09 13:50:00|89.13|88.63|89.09|88.59|89.15|88.65|88.99|88.49|133
1752069300000|2025-07-09 13:55:00|89.08|88.58|88.97|88.47|89.1|88.6|88.93|88.43|132
1752069600000|2025-07-09 14:00:00|88.98|88.48|88.87|88.37|88.98|88.48|88.86|88.36|98
1752069900000|2025-07-09 14:05:00|88.86|88.36|88.94|88.44|89.06|88.56|88.86|88.36|157
1752070200000|2025-07-09 14:10:00|88.93|88.43|88.93|88.43|89|88.5|88.88|88.38|143
1752070500000|2025-07-09 14:15:00|88.94|88.44|89.04|88.54|89.06|88.56|88.94|88.44|94
1752070800000|2025-07-09 14:20:00|89.05|88.55|89.07|88.57|89.08|88.58|89.03|88.53|76
1752071100000|2025-07-09 14:25:00|89.08|88.58|88.74|88.24|89.2|88.7|88.74|88.24|146
1752071400000|2025-07-09 14:30:00|88.73|88.23|88.47|87.97|88.73|88.23|88.45|87.95|232
1752071700000|2025-07-09 14:35:00|88.48|87.98|88.39|87.89|88.49|87.99|88.25|87.75|156
1752072000000|2025-07-09 14:40:00|88.4|87.9|88.39|87.89|88.41|87.91|88.35|87.85|107
1752072300000|2025-07-09 14:45:00|88.4|87.9|88.31|87.81|88.47|87.97|88.29|87.79|134
1752072600000|2025-07-09 14:50:00|88.32|87.82|88.46|87.96|88.49|87.99|88.27|87.77|109
1752072900000|2025-07-09 14:55:00|88.47|87.97|88.73|88.23|88.83|88.33|88.45|87.95|107
1752073200000|2025-07-09 15:00:00|88.72|88.22|88.84|88.34|88.92|88.42|88.71|88.21|102
1752073500000|2025-07-09 15:05:00|88.83|88.33|88.73|88.23|88.85|88.35|88.72|88.22|84
1752073800000|2025-07-09 15:10:00|88.72|88.22|88.57|88.07|88.74|88.24|88.56|88.06|40
1752074100000|2025-07-09 15:15:00|88.58|88.08|88.71|88.21|88.72|88.22|88.58|88.08|68
1752074400000|2025-07-09 15:20:00|88.72|88.22|88.79|88.29|88.83|88.33|88.72|88.22|70
1752074700000|2025-07-09 15:25:00|88.8|88.3|88.77|88.27|88.81|88.31|88.76|88.26|23
1752075000000|2025-07-09 15:30:00|88.76|88.26|88.68|88.18|88.76|88.26|88.67|88.17|39
1752075300000|2025-07-09 15:35:00|88.69|88.19|88.55|88.05|88.73|88.23|88.51|88.01|70
1752075600000|2025-07-09 15:40:00|88.54|88.04|88.56|88.06|88.58|88.08|88.54|88.04|31
1752075900000|2025-07-09 15:45:00|88.57|88.07|88.7|88.2|88.71|88.21|88.57|88.07|74
1752076200000|2025-07-09 15:50:00|88.71|88.21|88.74|88.24|88.8|88.3|88.71|88.21|48
1752076500000|2025-07-09 15:55:00|88.75|88.25|88.79|88.29|88.81|88.31|88.74|88.24|43
1752076800000|2025-07-09 16:00:00|88.8|88.3|88.82|88.32|88.87|88.37|88.8|88.3|51
1752077100000|2025-07-09 16:05:00|88.83|88.33|88.81|88.31|88.83|88.33|88.74|88.24|70
1752077400000|2025-07-09 16:10:00|88.8|88.3|88.92|88.42|88.98|88.48|88.8|88.3|90
1752077700000|2025-07-09 16:15:00|88.93|88.43|89.07|88.57|89.11|88.61|88.93|88.43|100
1752078000000|2025-07-09 16:20:00|89.06|88.56|88.93|88.43|89.07|88.57|88.86|88.36|62
1752078300000|2025-07-09 16:25:00|88.94|88.44|88.92|88.42|89|88.5|88.92|88.42|104
1752078600000|2025-07-09 16:30:00|88.93|88.43|88.93|88.43|88.94|88.44|88.91|88.41|39
1752078900000|2025-07-09 16:35:00|88.92|88.42|88.94|88.44|88.98|88.48|88.92|88.42|21
1752079200000|2025-07-09 16:40:00|88.95|88.45|88.9|88.4|88.95|88.45|88.88|88.38|40
1752079500000|2025-07-09 16:45:00|88.91|88.41|89.06|88.56|89.07|88.57|88.91|88.41|100
1752079800000|2025-07-09 16:50:00|89.05|88.55|89|88.5|89.07|88.57|88.98|88.48|50
1752080100000|2025-07-09 16:55:00|89.01|88.51|88.94|88.44|89.01|88.51|88.89|88.39|35
1752080400000|2025-07-09 17:00:00|88.95|88.45|88.87|88.37|88.95|88.45|88.85|88.35|73
1752080700000|2025-07-09 17:05:00|88.88|88.38|88.95|88.45|89|88.5|88.87|88.37|79
1752081000000|2025-07-09 17:10:00|88.96|88.46|89.03|88.53|89.11|88.61|88.95|88.45|89
1752081300000|2025-07-09 17:15:00|89.02|88.52|89.06|88.56|89.06|88.56|88.96|88.46|53
1752081600000|2025-07-09 17:20:00|89.07|88.57|88.9|88.4|89.07|88.57|88.71|88.21|112
1752081900000|2025-07-09 17:25:00|88.89|88.39|88.83|88.33|88.89|88.39|88.76|88.26|54
1752082200000|2025-07-09 17:30:00|88.82|88.32|88.79|88.29|88.86|88.36|88.78|88.28|96
1752082500000|2025-07-09 17:35:00|88.8|88.3|88.79|88.29|88.81|88.31|88.79|88.29|62
1752082800000|2025-07-09 17:40:00|88.78|88.28|88.71|88.21|88.8|88.3|88.7|88.2|46
1752083100000|2025-07-09 17:45:00|88.72|88.22|88.67|88.17|88.72|88.22|88.63|88.13|58
1752083400000|2025-07-09 17:50:00|88.68|88.18|88.61|88.11|88.7|88.2|88.61|88.11|97
1752083700000|2025-07-09 17:55:00|88.62|88.12|88.63|88.13|88.65|88.15|88.59|88.09|58
1752084000000|2025-07-09 18:00:00|88.62|88.12|88.74|88.24|88.77|88.27|88.61|88.11|89
1752084300000|2025-07-09 18:05:00|88.75|88.25|89.18|88.68|89.23|88.73|88.73|88.23|174
1752084600000|2025-07-09 18:10:00|89.19|88.69|89.28|88.78|89.28|88.78|89.13|88.63|158
1752084900000|2025-07-09 18:15:00|89.27|88.77|89.38|88.88|89.44|88.94|89.22|88.72|122
1752085200000|2025-07-09 18:20:00|89.37|88.87|89.37|88.87|89.44|88.94|89.34|88.84|88
1752085500000|2025-07-09 18:25:00|89.38|88.88|89.3|88.8|89.38|88.88|89.25|88.75|100
1752085800000|2025-07-09 18:30:00|89.29|88.79|89.06|88.56|89.29|88.79|89.05|88.55|71
1752086100000|2025-07-09 18:35:00|89.05|88.55|89.1|88.6|89.16|88.66|89.05|88.55|62
1752086400000|2025-07-09 18:40:00|89.09|88.59|88.85|88.35|89.1|88.6|88.85|88.35|31
1752086700000|2025-07-09 18:45:00|88.84|88.34|88.89|88.39|88.97|88.47|88.84|88.34|46
1752087000000|2025-07-09 18:50:00|88.86|88.36|88.75|88.25|88.86|88.36|88.75|88.25|32
1752087300000|2025-07-09 18:55:00|88.76|88.26|88.75|88.25|88.79|88.29|88.72|88.22|38
1752087600000|2025-07-09 19:00:00|88.76|88.26|88.81|88.31|88.82|88.32|88.74|88.24|42
1752087900000|2025-07-09 19:05:00|88.82|88.32|88.82|88.32|88.83|88.33|88.78|88.28|43
1752088200000|2025-07-09 19:10:00|88.83|88.33|88.93|88.43|88.93|88.43|88.82|88.32|40
1752088500000|2025-07-09 19:15:00|88.92|88.42|89.15|88.65|89.15|88.65|88.91|88.41|99
1752088800000|2025-07-09 19:20:00|89.14|88.64|89.5|89|89.53|89.03|89.11|88.61|135
1752089100000|2025-07-09 19:25:00|89.48|88.98|89.8|89.3|89.8|89.3|89.48|88.98|96
1752089400000|2025-07-09 19:30:00|89.81|89.31|89.95|89.45|89.95|89.45|89.77|89.27|145
1752089700000|2025-07-09 19:35:00|89.94|89.44|90.05|89.55|90.19|89.69|89.84|89.34|242
1752090000000|2025-07-09 19:40:00|90.04|89.54|90.21|89.71|90.29|89.79|90.04|89.54|198
1752090300000|2025-07-09 19:45:00|90.2|89.7|90.27|89.77|90.31|89.81|90.13|89.63|190
1752090600000|2025-07-09 19:50:00|90.26|89.76|90.7|90.2|90.7|90.2|90.26|89.76|205
1752090900000|2025-07-09 19:55:00|90.71|90.21|90.66|90.16|90.71|90.21|90.35|89.85|376
1752091200000|2025-07-09 20:00:00|90.65|90.15|90.55|90.05|90.78|90.28|90.45|89.95|432
1752091500000|2025-07-09 20:05:00|90.56|90.06|90.25|89.75|90.66|90.16|90.21|89.71|319
1752091800000|2025-07-09 20:10:00|90.26|89.76|90.3|89.8|90.39|89.89|90.16|89.66|247
1752092100000|2025-07-09 20:15:00|90.31|89.81|90.3|89.8|90.37|89.87|90.24|89.74|191
1752092400000|2025-07-09 20:20:00|90.31|89.81|90.16|89.66|90.34|89.84|90.14|89.64|140
1752092700000|2025-07-09 20:25:00|90.15|89.65|90.19|89.69|90.25|89.75|90.08|89.58|148
1752093000000|2025-07-09 20:30:00|90.18|89.68|90.31|89.81|90.31|89.81|90.1|89.6|201
1752093300000|2025-07-09 20:35:00|90.3|89.8|90.64|90.14|90.76|90.26|90.28|89.78|363
1752093600000|2025-07-09 20:40:00|90.63|90.13|90.65|90.15|90.73|90.23|90.59|90.09|235
1752093900000|2025-07-09 20:45:00|90.66|90.16|90.85|90.35|90.86|90.36|90.63|90.13|214
1752094200000|2025-07-09 20:50:00|90.86|90.36|90.76|90.26|91.02|90.52|90.74|90.24|245
1752094500000|2025-07-09 20:55:00|90.75|90.25|90.85|90.35|90.91|90.41|90.69|90.19|237
1752094800000|2025-07-09 21:00:00|90.84|90.34|91.17|90.67|91.22|90.72|90.78|90.28|156
1752095100000|2025-07-09 21:05:00|91.16|90.66|91.39|90.89|91.39|90.89|91.05|90.55|138
1752095400000|2025-07-09 21:10:00|91.38|90.88|91.15|90.65|91.46|90.96|91.11|90.61|152
1752095700000|2025-07-09 21:15:00|91.14|90.64|91.37|90.87|91.42|90.92|91.13|90.63|175
1752096000000|2025-07-09 21:20:00|91.38|90.88|91.25|90.75|91.49|90.99|91.25|90.75|81
1752096300000|2025-07-09 21:25:00|91.26|90.76|91.23|90.73|91.28|90.78|91.14|90.64|107
1752096600000|2025-07-09 21:30:00|91.22|90.72|91.17|90.67|91.22|90.72|91.16|90.66|50
1752096900000|2025-07-09 21:35:00|91.16|90.66|90.77|90.27|91.17|90.67|90.7|90.2|92
1752097200000|2025-07-09 21:40:00|90.79|90.29|91|90.5|91|90.5|90.78|90.28|89
1752097500000|2025-07-09 21:45:00|90.99|90.49|90.91|90.41|91.04|90.54|90.91|90.41|65
1752097800000|2025-07-09 21:50:00|90.9|90.4|90.94|90.44|91|90.5|90.89|90.39|31
1752098100000|2025-07-09 21:55:00|90.93|90.43|90.77|90.27|90.97|90.47|90.77|90.27|98
1752098400000|2025-07-09 22:00:00|90.78|90.28|90.84|90.34|90.9|90.4|90.76|90.26|257
1752098700000|2025-07-09 22:05:00|90.83|90.33|91.25|90.75|91.25|90.75|90.81|90.31|228
1752099000000|2025-07-09 22:10:00|91.26|90.76|91.36|90.86|91.41|90.91|91.26|90.76|152
1752099300000|2025-07-09 22:15:00|91.35|90.85|91.34|90.84|91.37|90.87|91.27|90.77|99
1752099600000|2025-07-09 22:20:00|91.33|90.83|91.18|90.68|91.38|90.88|91.17|90.67|133
1752099900000|2025-07-09 22:25:00|91.19|90.69|91.04|90.54|91.19|90.69|91.01|90.51|78
1752100200000|2025-07-09 22:30:00|91.03|90.53|91.06|90.56|91.1|90.6|91.02|90.52|81
1752100500000|2025-07-09 22:35:00|91.04|90.54|91.09|90.59|91.1|90.6|91.03|90.53|74
1752100800000|2025-07-09 22:40:00|91.1|90.6|91.26|90.76|91.27|90.77|91.1|90.6|110
1752101100000|2025-07-09 22:45:00|91.27|90.77|91.26|90.76|91.32|90.82|91.19|90.69|116
1752101400000|2025-07-09 22:50:00|91.25|90.75|91.21|90.71|91.26|90.76|91.17|90.67|132
1752101700000|2025-07-09 22:55:00|91.22|90.72|91.54|91.04|91.57|91.07|91.13|90.63|111
1752102000000|2025-07-09 23:00:00|91.53|91.03|91.53|91.03|91.63|91.13|91.48|90.98|126
1752102300000|2025-07-09 23:05:00|91.54|91.04|91.53|91.03|91.65|91.15|91.48|90.98|166
1752102600000|2025-07-09 23:10:00|91.52|91.02|91.34|90.84|91.52|91.02|91.34|90.84|82
1752102900000|2025-07-09 23:15:00|91.32|90.82|91.29|90.79|91.33|90.83|91.27|90.77|94
1752103200000|2025-07-09 23:20:00|91.28|90.78|91.34|90.84|91.34|90.84|91.21|90.71|106
1752103500000|2025-07-09 23:25:00|91.35|90.85|91.29|90.79|91.4|90.9|91.28|90.78|124
1752103800000|2025-07-09 23:30:00|91.3|90.8|91.2|90.7|91.31|90.81|91.19|90.69|182
1752104100000|2025-07-09 23:35:00|91.19|90.69|91.27|90.77|91.3|90.8|91.18|90.68|121
1752104400000|2025-07-09 23:40:00|91.26|90.76|91.14|90.64|91.27|90.77|91.14|90.64|84
1752104700000|2025-07-09 23:45:00|91.15|90.65|91.12|90.62|91.19|90.69|91.08|90.58|145
1752105000000|2025-07-09 23:50:00|91.1|90.6|90.9|90.4|91.11|90.61|90.87|90.37|110
1752105300000|2025-07-09 23:55:00|90.89|90.39|90.91|90.41|90.99|90.49|90.88|90.38|143
1752105600000|2025-07-10 00:00:00|90.92|90.42|91.1|90.6|91.11|90.61|90.91|90.41|209
1752105900000|2025-07-10 00:05:00|91.11|90.61|91.01|90.51|91.17|90.67|91.01|90.51|99
1752106200000|2025-07-10 00:10:00|91.02|90.52|91.05|90.55|91.14|90.64|90.99|90.49|127
1752106500000|2025-07-10 00:15:00|91.02|90.52|91.07|90.57|91.1|90.6|90.91|90.41|174
1752106800000|2025-07-10 00:20:00|91.08|90.58|90.92|90.42|91.08|90.58|90.88|90.38|128
1752107100000|2025-07-10 00:25:00|90.93|90.43|90.8|90.3|90.95|90.45|90.79|90.29|153
1752107400000|2025-07-10 00:30:00|90.81|90.31|90.86|90.36|90.98|90.48|90.8|90.3|179
1752107700000|2025-07-10 00:35:00|90.87|90.37|90.7|90.2|90.87|90.37|90.69|90.19|60
1752108000000|2025-07-10 00:40:00|90.69|90.19|90.66|90.16|90.72|90.22|90.63|90.13|72
1752108300000|2025-07-10 00:45:00|90.67|90.17|90.69|90.19|90.74|90.24|90.66|90.16|124
1752108600000|2025-07-10 00:50:00|90.68|90.18|90.49|89.99|90.69|90.19|90.49|89.99|65
1752108900000|2025-07-10 00:55:00|90.5|90|90.49|89.99|90.53|90.03|90.42|89.92|90
1752109200000|2025-07-10 01:00:00|90.5|90|90.66|90.16|90.66|90.16|90.49|89.99|121
1752109500000|2025-07-10 01:05:00|90.65|90.15|90.66|90.16|90.71|90.21|90.63|90.13|77
1752109800000|2025-07-10 01:10:00|90.65|90.15|90.82|90.32|90.83|90.33|90.63|90.13|102
1752110100000|2025-07-10 01:15:00|90.81|90.31|91.03|90.53|91.03|90.53|90.78|90.28|94
1752110400000|2025-07-10 01:20:00|91.02|90.52|90.9|90.4|91.06|90.56|90.87|90.37|126
1752110700000|2025-07-10 01:25:00|90.89|90.39|90.89|90.39|90.96|90.46|90.87|90.37|147
1752111000000|2025-07-10 01:30:00|90.88|90.38|90.87|90.37|90.9|90.4|90.84|90.34|146
1752111300000|2025-07-10 01:35:00|90.86|90.36|91.01|90.51|91.01|90.51|90.86|90.36|148
1752111600000|2025-07-10 01:40:00|91.02|90.52|91.01|90.51|91.03|90.53|90.96|90.46|122
1752111900000|2025-07-10 01:45:00|91|90.5|91.04|90.54|91.07|90.57|90.93|90.43|93
1752112200000|2025-07-10 01:50:00|91.05|90.55|91.15|90.65|91.17|90.67|91.04|90.54|152
1752112500000|2025-07-10 01:55:00|91.16|90.66|91.08|90.58|91.17|90.67|91.06|90.56|108
1752112800000|2025-07-10 02:00:00|91.09|90.59|91.26|90.76|91.28|90.78|91.05|90.55|151
1752113100000|2025-07-10 02:05:00|91.25|90.75|91.38|90.88|91.41|90.91|91.24|90.74|87
1752113400000|2025-07-10 02:10:00|91.4|90.9|91.65|91.15|91.73|91.23|91.4|90.9|185
1752113700000|2025-07-10 02:15:00|91.66|91.16|91.59|91.09|91.7|91.2|91.58|91.08|108
1752114000000|2025-07-10 02:20:00|91.6|91.1|91.54|91.04|91.67|91.17|91.48|90.98|120
1752114300000|2025-07-10 02:25:00|91.55|91.05|91.55|91.05|91.68|91.18|91.53|91.03|181
1752114600000|2025-07-10 02:30:00|91.56|91.06|91.56|91.06|91.72|91.22|91.55|91.05|129
1752114900000|2025-07-10 02:35:00|91.57|91.07|91.44|90.94|91.59|91.09|91.37|90.87|119
1752115200000|2025-07-10 02:40:00|91.45|90.95|91.47|90.97|91.55|91.05|91.44|90.94|51
1752115500000|2025-07-10 02:45:00|91.46|90.96|91.5|91|91.54|91.04|91.41|90.91|147
1752115800000|2025-07-10 02:50:00|91.51|91.01|91.52|91.02|91.57|91.07|91.5|91|110
1752116100000|2025-07-10 02:55:00|91.51|91.01|91.53|91.03|91.55|91.05|91.43|90.93|91
1752116400000|2025-07-10 03:00:00|91.52|91.02|91.51|91.01|91.53|91.03|91.48|90.98|106
1752116700000|2025-07-10 03:05:00|91.5|91|91.52|91.02|91.53|91.03|91.49|90.99|61
1752117000000|2025-07-10 03:10:00|91.51|91.01|91.39|90.89|91.51|91.01|91.39|90.89|93
1752117300000|2025-07-10 03:15:00|91.4|90.9|91.51|91.01|91.52|91.02|91.39|90.89|145
1752117600000|2025-07-10 03:20:00|91.49|90.99|91.23|90.73|91.51|91.01|91.23|90.73|178
1752117900000|2025-07-10 03:25:00|91.24|90.74|91.22|90.72|91.24|90.74|91.22|90.72|43
1752118200000|2025-07-10 03:30:00|91.23|90.73|91.14|90.64|91.25|90.75|91.08|90.58|130
1752118500000|2025-07-10 03:35:00|91.13|90.63|91.16|90.66|91.26|90.76|91.13|90.63|104
1752118800000|2025-07-10 03:40:00|91.15|90.65|91.14|90.64|91.17|90.67|91.13|90.63|43
1752119100000|2025-07-10 03:45:00|91.13|90.63|91.08|90.58|91.13|90.63|91.05|90.55|48
1752119400000|2025-07-10 03:50:00|91.09|90.59|91.1|90.6|91.14|90.64|91.08|90.58|74
1752119700000|2025-07-10 03:55:00|91.11|90.61|91.16|90.66|91.18|90.68|91.08|90.58|90
1752120000000|2025-07-10 04:00:00|91.15|90.65|90.85|90.35|91.15|90.65|90.84|90.34|114
1752120300000|2025-07-10 04:05:00|90.84|90.34|90.73|90.23|90.85|90.35|90.73|90.23|80
1752120600000|2025-07-10 04:10:00|90.74|90.24|90.61|90.11|90.76|90.26|90.58|90.08|108
1752120900000|2025-07-10 04:15:00|90.6|90.1|90.82|90.32|90.85|90.35|90.59|90.09|112
1752121200000|2025-07-10 04:20:00|90.83|90.33|90.89|90.39|90.9|90.4|90.79|90.29|118
1752121500000|2025-07-10 04:25:00|90.9|90.4|90.93|90.43|90.96|90.46|90.86|90.36|97
1752121800000|2025-07-10 04:30:00|90.94|90.44|91.02|90.52|91.02|90.52|90.9|90.4|98
1752122100000|2025-07-10 04:35:00|91.01|90.51|91|90.5|91.05|90.55|90.93|90.43|129
1752122400000|2025-07-10 04:40:00|91.01|90.51|91.07|90.57|91.08|90.58|90.97|90.47|62
1752122700000|2025-07-10 04:45:00|91.08|90.58|91.05|90.55|91.11|90.61|91.02|90.52|108
1752123000000|2025-07-10 04:50:00|91.06|90.56|91.01|90.51|91.06|90.56|91|90.5|104
1752123300000|2025-07-10 04:55:00|90.99|90.49|91.03|90.53|91.04|90.54|90.98|90.48|123
1752123600000|2025-07-10 05:00:00|91.04|90.54|90.88|90.38|91.04|90.54|90.88|90.38|115
1752123900000|2025-07-10 05:05:00|90.87|90.37|90.82|90.32|90.89|90.39|90.81|90.31|81
1752124200000|2025-07-10 05:10:00|90.81|90.31|90.77|90.27|90.86|90.36|90.76|90.26|68
1752124500000|2025-07-10 05:15:00|90.78|90.28|90.82|90.32|90.85|90.35|90.74|90.24|86
1752124800000|2025-07-10 05:20:00|90.81|90.31|90.83|90.33|90.87|90.37|90.8|90.3|97
1752125100000|2025-07-10 05:25:00|90.82|90.32|90.88|90.38|90.91|90.41|90.82|90.32|129
1752125400000|2025-07-10 05:30:00|90.87|90.37|90.89|90.39|90.89|90.39|90.85|90.35|56
1752125700000|2025-07-10 05:35:00|90.88|90.38|90.88|90.38|90.91|90.41|90.87|90.37|59
1752126000000|2025-07-10 05:40:00|90.9|90.4|90.88|90.38|90.95|90.45|90.88|90.38|75
1752126300000|2025-07-10 05:45:00|90.87|90.37|90.81|90.31|90.87|90.37|90.76|90.26|97
1752126600000|2025-07-10 05:50:00|90.82|90.32|90.94|90.44|90.95|90.45|90.81|90.31|108
1752126900000|2025-07-10 05:55:00|90.95|90.45|90.93|90.43|90.96|90.46|90.91|90.41|67
1752127200000|2025-07-10 06:00:00|90.92|90.42|90.96|90.46|90.97|90.47|90.92|90.42|84
1752127500000|2025-07-10 06:05:00|90.95|90.45|90.69|90.19|90.95|90.45|90.68|90.18|93
1752127800000|2025-07-10 06:10:00|90.71|90.21|90.84|90.34|90.88|90.38|90.71|90.21|122
1752128100000|2025-07-10 06:15:00|90.85|90.35|90.83|90.33|90.91|90.41|90.82|90.32|104
1752128400000|2025-07-10 06:20:00|90.82|90.32|90.84|90.34|90.88|90.38|90.77|90.27|81
1752128700000|2025-07-10 06:25:00|90.85|90.35|90.89|90.39|90.91|90.41|90.84|90.34|53
1752129000000|2025-07-10 06:30:00|90.88|90.38|90.92|90.42|90.93|90.43|90.87|90.37|79
1752129300000|2025-07-10 06:35:00|90.91|90.41|90.89|90.39|90.98|90.48|90.86|90.36|95
1752129600000|2025-07-10 06:40:00|90.9|90.4|91.05|90.55|91.05|90.55|90.89|90.39|78
1752129900000|2025-07-10 06:45:00|91.06|90.56|91.12|90.62|91.12|90.62|91.04|90.54|67
1752130200000|2025-07-10 06:50:00|91.13|90.63|91.15|90.65|91.24|90.74|91.13|90.63|71
1752130500000|2025-07-10 06:55:00|91.16|90.66|91.17|90.67|91.18|90.68|91.15|90.65|42
1752130800000|2025-07-10 07:00:00|91.18|90.68|91.23|90.73|91.23|90.73|91.13|90.63|34
1752131100000|2025-07-10 07:05:00|91.24|90.74|91.4|90.9|91.4|90.9|91.1|90.6|69
1752131400000|2025-07-10 07:10:00|91.38|90.88|91.44|90.94|91.44|90.94|91.35|90.85|111
1752131700000|2025-07-10 07:15:00|91.43|90.93|91.29|90.79|91.5|91|91.29|90.79|78
1752132000000|2025-07-10 07:20:00|91.28|90.78|91.26|90.76|91.3|90.8|91.24|90.74|55
1752132300000|2025-07-10 07:25:00|91.25|90.75|91.4|90.9|91.47|90.97|91.25|90.75|101
1752132600000|2025-07-10 07:30:00|91.39|90.89|91.49|90.99|91.52|91.02|91.39|90.89|81
1752132900000|2025-07-10 07:35:00|91.5|91|91.43|90.93|91.52|91.02|91.42|90.92|49
1752133200000|2025-07-10 07:40:00|91.42|90.92|91.38|90.88|91.45|90.95|91.24|90.74|117
1752133500000|2025-07-10 07:45:00|91.37|90.87|91.37|90.87|91.5|91|91.28|90.78|143
1752133800000|2025-07-10 07:50:00|91.36|90.86|91.21|90.71|91.36|90.86|91.2|90.7|76
1752134100000|2025-07-10 07:55:00|91.22|90.72|91.26|90.76|91.26|90.76|91.21|90.71|52
1752134400000|2025-07-10 08:00:00|91.24|90.74|91.27|90.77|91.27|90.77|91.21|90.71|99
1752134700000|2025-07-10 08:05:00|91.28|90.78|91.25|90.75|91.33|90.83|91.21|90.71|102
1752135000000|2025-07-10 08:10:00|91.24|90.74|91.28|90.78|91.3|90.8|91.24|90.74|96
1752135300000|2025-07-10 08:15:00|91.31|90.81|91.51|91.01|91.51|91.01|91.31|90.81|109
1752135600000|2025-07-10 08:20:00|91.5|91|91.48|90.98|91.59|91.09|91.46|90.96|83
1752135900000|2025-07-10 08:25:00|91.47|90.97|91.51|91.01|91.57|91.07|91.38|90.88|98
1752136200000|2025-07-10 08:30:00|91.53|91.03|91.61|91.11|91.64|91.14|91.52|91.02|78
1752136500000|2025-07-10 08:35:00|91.62|91.12|91.64|91.14|91.67|91.17|91.61|91.11|36
1752136800000|2025-07-10 08:40:00|91.65|91.15|91.58|91.08|91.65|91.15|91.58|91.08|45
1752137100000|2025-07-10 08:45:00|91.57|91.07|91.47|90.97|91.58|91.08|91.46|90.96|56
1752137400000|2025-07-10 08:50:00|91.46|90.96|91.42|90.92|91.49|90.99|91.4|90.9|70
1752137700000|2025-07-10 08:55:00|91.41|90.91|91.43|90.93|91.45|90.95|91.4|90.9|88
1752138000000|2025-07-10 09:00:00|91.44|90.94|91.25|90.75|91.5|91|91.25|90.75|85
1752138300000|2025-07-10 09:05:00|91.27|90.77|91.36|90.86|91.39|90.89|91.27|90.77|112
1752138600000|2025-07-10 09:10:00|91.35|90.85|91.29|90.79|91.36|90.86|91.23|90.73|108
1752138900000|2025-07-10 09:15:00|91.27|90.77|91.39|90.89|91.4|90.9|91.27|90.77|131
1752139200000|2025-07-10 09:20:00|91.38|90.88|91.22|90.72|91.39|90.89|91.21|90.71|66
1752139500000|2025-07-10 09:25:00|91.23|90.73|91.3|90.8|91.31|90.81|91.15|90.65|101
1752139800000|2025-07-10 09:30:00|91.29|90.79|91.22|90.72|91.37|90.87|91.22|90.72|109
1752140100000|2025-07-10 09:35:00|91.23|90.73|91.21|90.71|91.25|90.75|91.19|90.69|96
1752140400000|2025-07-10 09:40:00|91.22|90.72|91.13|90.63|91.23|90.73|91.12|90.62|62
1752140700000|2025-07-10 09:45:00|91.14|90.64|91.18|90.68|91.23|90.73|91.14|90.64|66
1752141000000|2025-07-10 09:50:00|91.17|90.67|91.23|90.73|91.24|90.74|91.17|90.67|68
1752141300000|2025-07-10 09:55:00|91.24|90.74|91.18|90.68|91.26|90.76|91.16|90.66|94
1752141600000|2025-07-10 10:00:00|91.19|90.69|91.01|90.51|91.21|90.71|91|90.5|40
1752141900000|2025-07-10 10:05:00|91|90.5|90.99|90.49|91.03|90.53|90.99|90.49|47
1752142200000|2025-07-10 10:10:00|90.98|90.48|90.93|90.43|91.01|90.51|90.91|90.41|48
1752142500000|2025-07-10 10:15:00|90.94|90.44|91.04|90.54|91.05|90.55|90.94|90.44|62
1752142800000|2025-07-10 10:20:00|91.03|90.53|91.02|90.52|91.08|90.58|91.01|90.51|14
1752143100000|2025-07-10 10:25:00|91.03|90.53|91.01|90.51|91.04|90.54|91|90.5|19
1752143400000|2025-07-10 10:30:00|91|90.5|91.07|90.57|91.07|90.57|91|90.5|36
1752143700000|2025-07-10 10:35:00|91.08|90.58|91.2|90.7|91.2|90.7|91.08|90.58|35
1752144000000|2025-07-10 10:40:00|91.19|90.69|91.16|90.66|91.19|90.69|91.12|90.62|26
1752144300000|2025-07-10 10:45:00|91.15|90.65|91.16|90.66|91.17|90.67|91.1|90.6|30
1752144600000|2025-07-10 10:50:00|91.17|90.67|91.36|90.86|91.38|90.88|91.17|90.67|86
1752144900000|2025-07-10 10:55:00|91.37|90.87|91.31|90.81|91.38|90.88|91.31|90.81|14
1752145200000|2025-07-10 11:00:00|91.29|90.79|91.08|90.58|91.29|90.79|91.05|90.55|45
1752145500000|2025-07-10 11:05:00|91.09|90.59|91.13|90.63|91.15|90.65|91.09|90.59|71
1752145800000|2025-07-10 11:10:00|91.12|90.62|91.24|90.74|91.24|90.74|91.12|90.62|60
1752146100000|2025-07-10 11:15:00|91.23|90.73|91.23|90.73|91.26|90.76|91.2|90.7|65
1752146400000|2025-07-10 11:20:00|91.24|90.74|91.27|90.77|91.36|90.86|91.24|90.74|59
1752146700000|2025-07-10 11:25:00|91.28|90.78|91.27|90.77|91.3|90.8|91.22|90.72|66
1752147000000|2025-07-10 11:30:00|91.28|90.78|91.12|90.62|91.28|90.78|91.11|90.61|91
1752147300000|2025-07-10 11:35:00|91.13|90.63|91.13|90.63|91.18|90.68|91.12|90.62|73
1752147600000|2025-07-10 11:40:00|91.14|90.64|91.23|90.73|91.25|90.75|91.13|90.63|60
1752147900000|2025-07-10 11:45:00|91.24|90.74|91.32|90.82|91.33|90.83|91.24|90.74|39
1752148200000|2025-07-10 11:50:00|91.33|90.83|91.21|90.71|91.33|90.83|91.2|90.7|51
1752148500000|2025-07-10 11:55:00|91.22|90.72|91.22|90.72|91.23|90.73|91.16|90.66|72
1752148800000|2025-07-10 12:00:00|91.21|90.71|91.16|90.66|91.21|90.71|91.12|90.62|51
1752149100000|2025-07-10 12:05:00|91.17|90.67|91.17|90.67|91.19|90.69|91.13|90.63|53
1752149400000|2025-07-10 12:10:00|91.16|90.66|91.08|90.58|91.18|90.68|91.07|90.57|47
1752149700000|2025-07-10 12:15:00|91.07|90.57|91.07|90.57|91.1|90.6|90.99|90.49|53
1752150000000|2025-07-10 12:20:00|91.06|90.56|90.94|90.44|91.07|90.57|90.92|90.42|52
1752150300000|2025-07-10 12:25:00|90.93|90.43|91.04|90.54|91.08|90.58|90.91|90.41|110
1752150600000|2025-07-10 12:30:00|91.05|90.55|90.94|90.44|91.05|90.55|90.93|90.43|80
1752150900000|2025-07-10 12:35:00|90.93|90.43|91.04|90.54|91.06|90.56|90.92|90.42|70
1752151200000|2025-07-10 12:40:00|91.05|90.55|91.03|90.53|91.09|90.59|91.02|90.52|77
1752151500000|2025-07-10 12:45:00|91.04|90.54|91|90.5|91.05|90.55|90.98|90.48|71
1752151800000|2025-07-10 12:50:00|90.99|90.49|91.04|90.54|91.05|90.55|90.96|90.46|62
1752152100000|2025-07-10 12:55:00|91.05|90.55|91.13|90.63|91.13|90.63|90.99|90.49|94
1752152400000|2025-07-10 13:00:00|91.14|90.64|91.36|90.86|91.37|90.87|91.13|90.63|121
1752152700000|2025-07-10 13:05:00|91.37|90.87|91.35|90.85|91.39|90.89|91.33|90.83|94
1752153000000|2025-07-10 13:10:00|91.36|90.86|91.37|90.87|91.37|90.87|91.24|90.74|119
1752153300000|2025-07-10 13:15:00|91.36|90.86|91.32|90.82|91.41|90.91|91.29|90.79|75
1752153600000|2025-07-10 13:20:00|91.31|90.81|91.33|90.83|91.35|90.85|91.29|90.79|84
1752153900000|2025-07-10 13:25:00|91.34|90.84|91.35|90.85|91.4|90.9|91.32|90.82|99
1752154200000|2025-07-10 13:30:00|91.36|90.86|91.07|90.57|91.36|90.86|91.04|90.54|153
1752154500000|2025-07-10 13:35:00|91.05|90.55|91.2|90.7|91.23|90.73|91.05|90.55|122
1752154800000|2025-07-10 13:40:00|91.22|90.72|91.3|90.8|91.31|90.81|91.16|90.66|155
1752155100000|2025-07-10 13:45:00|91.31|90.81|91.08|90.58|91.52|91.02|91.06|90.56|244
1752155400000|2025-07-10 13:50:00|91.09|90.59|91.17|90.67|91.29|90.79|91.08|90.58|211
1752155700000|2025-07-10 13:55:00|91.18|90.68|90.94|90.44|91.19|90.69|90.89|90.39|140
1752156000000|2025-07-10 14:00:00|90.95|90.45|90.8|90.3|90.97|90.47|90.68|90.18|207
1752156300000|2025-07-10 14:05:00|90.81|90.31|90.83|90.33|90.94|90.44|90.67|90.17|235
1752156600000|2025-07-10 14:10:00|90.85|90.35|91|90.5|91.09|90.59|90.83|90.33|230
1752156900000|2025-07-10 14:15:00|90.99|90.49|91.26|90.76|91.26|90.76|90.99|90.49|186
1752157200000|2025-07-10 14:20:00|91.27|90.77|90.9|90.4|91.27|90.77|90.9|90.4|266
1752157500000|2025-07-10 14:25:00|90.89|90.39|90.75|90.25|90.9|90.4|90.62|90.12|219
1752157800000|2025-07-10 14:30:00|90.76|90.26|90.89|90.39|90.98|90.48|90.72|90.22|302
1752158100000|2025-07-10 14:35:00|90.9|90.4|90.95|90.45|91.01|90.51|90.88|90.38|169
1752158400000|2025-07-10 14:40:00|90.96|90.46|90.94|90.44|90.98|90.48|90.91|90.41|63
1752158700000|2025-07-10 14:45:00|90.93|90.43|91.1|90.6|91.1|90.6|90.92|90.42|163
1752159000000|2025-07-10 14:50:00|91.09|90.59|91.15|90.65|91.18|90.68|91.08|90.58|60
1752159300000|2025-07-10 14:55:00|91.14|90.64|91.25|90.75|91.26|90.76|91.11|90.61|89
1752159600000|2025-07-10 15:00:00|91.24|90.74|91.18|90.68|91.27|90.77|91.12|90.62|130
1752159900000|2025-07-10 15:05:00|91.16|90.66|91.15|90.65|91.21|90.71|91.08|90.58|91
1752160200000|2025-07-10 15:10:00|91.14|90.64|90.97|90.47|91.16|90.66|90.97|90.47|91
1752160500000|2025-07-10 15:15:00|90.98|90.48|91.15|90.65|91.21|90.71|90.98|90.48|124
1752160800000|2025-07-10 15:20:00|91.16|90.66|91.01|90.51|91.16|90.66|90.93|90.43|128
1752161100000|2025-07-10 15:25:00|91.03|90.53|91.15|90.65|91.16|90.66|90.96|90.46|106
1752161400000|2025-07-10 15:30:00|91.17|90.67|91.05|90.55|91.24|90.74|91.04|90.54|87
1752161700000|2025-07-10 15:35:00|91.04|90.54|91.04|90.54|91.07|90.57|90.98|90.48|112
1752162000000|2025-07-10 15:40:00|91.03|90.53|91.09|90.59|91.12|90.62|90.85|90.35|123
1752162300000|2025-07-10 15:45:00|91.1|90.6|91.34|90.84|91.34|90.84|91.06|90.56|138
1752162600000|2025-07-10 15:50:00|91.33|90.83|91.34|90.84|91.36|90.86|91.27|90.77|61
1752162900000|2025-07-10 15:55:00|91.35|90.85|91.51|91.01|91.54|91.04|91.32|90.82|128
1752163200000|2025-07-10 16:00:00|91.5|91|91.6|91.1|91.65|91.15|91.5|91|152
1752163500000|2025-07-10 16:05:00|91.61|91.11|91.62|91.12|91.66|91.16|91.49|90.99|107
1752163800000|2025-07-10 16:10:00|91.6|91.1|91.96|91.46|91.98|91.48|91.6|91.1|188
1752164100000|2025-07-10 16:15:00|91.95|91.45|91.75|91.25|92|91.5|91.53|91.03|177
1752164400000|2025-07-10 16:20:00|91.74|91.24|92.04|91.54|92.1|91.6|91.7|91.2|232
1752164700000|2025-07-10 16:25:00|92.03|91.53|92.14|91.64|92.25|91.75|92.01|91.51|225
1752165000000|2025-07-10 16:30:00|92.13|91.63|92.4|91.9|92.42|91.92|92.13|91.63|260
1752165300000|2025-07-10 16:35:00|92.41|91.91|92.37|91.87|92.41|91.91|92.17|91.67|208
1752165600000|2025-07-10 16:40:00|92.36|91.86|92.23|91.73|92.37|91.87|92.21|91.71|172
1752165900000|2025-07-10 16:45:00|92.24|91.74|92.14|91.64|92.28|91.78|92.1|91.6|258
1752166200000|2025-07-10 16:50:00|92.13|91.63|92.09|91.59|92.24|91.74|91.94|91.44|173
1752166500000|2025-07-10 16:55:00|92.08|91.58|92.07|91.57|92.16|91.66|92.05|91.55|184
1752166800000|2025-07-10 17:00:00|92.08|91.58|91.91|91.41|92.08|91.58|91.78|91.28|186
1752167100000|2025-07-10 17:05:00|91.9|91.4|92.37|91.87|92.38|91.88|91.88|91.38|223
1752167400000|2025-07-10 17:10:00|92.38|91.88|92.53|92.03|92.55|92.05|92.33|91.83|217
1752167700000|2025-07-10 17:15:00|92.52|92.02|92.33|91.83|92.55|92.05|92.29|91.79|214
1752168000000|2025-07-10 17:20:00|92.36|91.86|92.34|91.84|92.42|91.92|92.28|91.78|146
1752168300000|2025-07-10 17:25:00|92.32|91.82|92.4|91.9|92.41|91.91|92.3|91.8|104
1752168600000|2025-07-10 17:30:00|92.42|91.92|92.44|91.94|92.51|92.01|92.35|91.85|173
1752168900000|2025-07-10 17:35:00|92.43|91.93|92.61|92.11|92.63|92.13|92.39|91.89|131
1752169200000|2025-07-10 17:40:00|92.62|92.12|92.66|92.16|92.68|92.18|92.6|92.1|76
1752169500000|2025-07-10 17:45:00|92.65|92.15|92.78|92.28|92.89|92.39|92.64|92.14|204
1752169800000|2025-07-10 17:50:00|92.79|92.29|93.07|92.57|93.07|92.57|92.76|92.26|119
1752170100000|2025-07-10 17:55:00|93.06|92.56|92.9|92.4|93.06|92.56|92.88|92.38|107
1752170400000|2025-07-10 18:00:00|92.91|92.41|92.81|92.31|92.91|92.41|92.75|92.25|130
1752170700000|2025-07-10 18:05:00|92.8|92.3|92.81|92.31|92.88|92.38|92.69|92.19|179
1752171000000|2025-07-10 18:10:00|92.8|92.3|92.76|92.26|92.88|92.38|92.67|92.17|204
1752171300000|2025-07-10 18:15:00|92.77|92.27|93.21|92.71|93.25|92.75|92.75|92.25|184
1752171600000|2025-07-10 18:20:00|93.2|92.7|93.01|92.51|93.38|92.88|93.01|92.51|219
1752171900000|2025-07-10 18:25:00|93|92.5|92.88|92.38|93.01|92.51|92.77|92.27|241
1752172200000|2025-07-10 18:30:00|92.87|92.37|92.84|92.34|92.9|92.4|92.75|92.25|184
1752172500000|2025-07-10 18:35:00|92.83|92.33|92.52|92.02|92.88|92.38|92.44|91.94|215
1752172800000|2025-07-10 18:40:00|92.51|92.01|92.54|92.04|92.61|92.11|92.45|91.95|190
1752173100000|2025-07-10 18:45:00|92.55|92.05|92.53|92.03|92.6|92.1|92.42|91.92|199
1752173400000|2025-07-10 18:50:00|92.54|92.04|92.82|92.32|92.82|92.32|92.5|92|179
1752173700000|2025-07-10 18:55:00|92.81|92.31|92.82|92.32|92.85|92.35|92.76|92.26|95
1752174000000|2025-07-10 19:00:00|92.83|92.33|93.05|92.55|93.05|92.55|92.8|92.3|137
1752174300000|2025-07-10 19:05:00|93.04|92.54|92.96|92.46|93.05|92.55|92.93|92.43|144
1752174600000|2025-07-10 19:10:00|92.97|92.47|93.03|92.53|93.06|92.56|92.93|92.43|164
1752174900000|2025-07-10 19:15:00|93.04|92.54|93.13|92.63|93.17|92.67|93.03|92.53|113
1752175200000|2025-07-10 19:20:00|93.12|92.62|93|92.5|93.15|92.65|92.95|92.45|120
1752175500000|2025-07-10 19:25:00|92.99|92.49|92.92|92.42|93.09|92.59|92.9|92.4|124
1752175800000|2025-07-10 19:30:00|92.9|92.4|92.85|92.35|92.91|92.41|92.79|92.29|107
1752176100000|2025-07-10 19:35:00|92.86|92.36|92.74|92.24|92.92|92.42|92.71|92.21|107
1752176400000|2025-07-10 19:40:00|92.73|92.23|92.76|92.26|92.8|92.3|92.62|92.12|127
1752176700000|2025-07-10 19:45:00|92.75|92.25|92.68|92.18|92.79|92.29|92.65|92.15|117
1752177000000|2025-07-10 19:50:00|92.67|92.17|92.69|92.19|92.71|92.21|92.56|92.06|103
1752177300000|2025-07-10 19:55:00|92.7|92.2|92.8|92.3|92.89|92.39|92.69|92.19|117
1752177600000|2025-07-10 20:00:00|92.81|92.31|93.28|92.78|93.29|92.79|92.72|92.22|159
1752177900000|2025-07-10 20:05:00|93.29|92.79|93.22|92.72|93.53|93.03|93.2|92.7|158
1752178200000|2025-07-10 20:10:00|93.21|92.71|93.34|92.84|93.34|92.84|93.18|92.68|74
1752178500000|2025-07-10 20:15:00|93.35|92.85|93.38|92.88|93.49|92.99|93.3|92.8|80
1752178800000|2025-07-10 20:20:00|93.37|92.87|93.23|92.73|93.37|92.87|93.15|92.65|79
1752179100000|2025-07-10 20:25:00|93.22|92.72|93.29|92.79|93.36|92.86|93.22|92.72|59
1752179400000|2025-07-10 20:30:00|93.3|92.8|93.32|92.82|93.32|92.82|93.28|92.78|57
1752179700000|2025-07-10 20:35:00|93.33|92.83|93.36|92.86|93.43|92.93|93.29|92.79|54
1752180000000|2025-07-10 20:40:00|93.37|92.87|93.22|92.72|93.37|92.87|93.18|92.68|70
1752180300000|2025-07-10 20:45:00|93.23|92.73|93.19|92.69|93.26|92.76|93.17|92.67|74
1752180600000|2025-07-10 20:50:00|93.17|92.67|93.37|92.87|93.38|92.88|93.04|92.54|93
1752180900000|2025-07-10 20:55:00|93.41|92.91|93.36|92.86|93.42|92.92|93.3|92.8|41
1752181200000|2025-07-10 21:00:00|93.35|92.85|93.36|92.86|93.39|92.89|93.25|92.75|56
1752181500000|2025-07-10 21:05:00|93.35|92.85|93.47|92.97|93.48|92.98|93.32|92.82|50
1752181800000|2025-07-10 21:10:00|93.48|92.98|93.45|92.95|93.48|92.98|93.42|92.92|32
1752182100000|2025-07-10 21:15:00|93.43|92.93|94.39|93.89|94.61|94.11|93.37|92.87|296
1752182400000|2025-07-10 21:20:00|94.4|93.9|94.55|94.05|94.78|94.28|94.07|93.57|482
1752182700000|2025-07-10 21:25:00|94.56|94.06|94.28|93.78|94.73|94.23|94.18|93.68|418
1752183000000|2025-07-10 21:30:00|94.3|93.8|94.45|93.95|94.55|94.05|94.25|93.75|329
1752183300000|2025-07-10 21:35:00|94.44|93.94|94.56|94.06|94.56|94.06|94.3|93.8|151
1752183600000|2025-07-10 21:40:00|94.55|94.05|94.88|94.38|95.11|94.61|94.5|94|417
1752183900000|2025-07-10 21:45:00|94.87|94.37|95.02|94.52|95.05|94.55|94.39|93.89|376
1752184200000|2025-07-10 21:50:00|95.03|94.53|94.93|94.43|95.1|94.6|94.55|94.05|374
1752184500000|2025-07-10 21:55:00|94.95|94.45|94.95|94.45|95.1|94.6|94.69|94.19|335
1752184800000|2025-07-10 22:00:00|94.93|94.43|94.85|94.35|94.98|94.48|94.69|94.19|301
1752185100000|2025-07-10 22:05:00|94.86|94.36|95.19|94.69|95.21|94.71|94.85|94.35|167
1752185400000|2025-07-10 22:10:00|95.2|94.7|95.14|94.64|95.25|94.75|94.92|94.42|222
1752185700000|2025-07-10 22:15:00|95.13|94.63|95.45|94.95|95.45|94.95|95.13|94.63|144
1752186000000|2025-07-10 22:20:00|95.46|94.96|95.1|94.6|95.53|95.03|95.09|94.59|124
1752186300000|2025-07-10 22:25:00|95.09|94.59|94.76|94.26|95.09|94.59|94.61|94.11|155
1752186600000|2025-07-10 22:30:00|94.75|94.25|94.85|94.35|94.91|94.41|94.63|94.13|180
1752186900000|2025-07-10 22:35:00|94.86|94.36|94.74|94.24|94.86|94.36|94.63|94.13|150
1752187200000|2025-07-10 22:40:00|94.75|94.25|94.93|94.43|94.93|94.43|94.74|94.24|111
1752187500000|2025-07-10 22:45:00|94.94|94.44|94.97|94.47|94.98|94.48|94.83|94.33|100
1752187800000|2025-07-10 22:50:00|94.96|94.46|95|94.5|95.05|94.55|94.94|94.44|73
1752188100000|2025-07-10 22:55:00|94.99|94.49|95.16|94.66|95.23|94.73|94.96|94.46|68
1752188400000|2025-07-10 23:00:00|95.15|94.65|95.03|94.53|95.18|94.68|94.91|94.41|133
1752188700000|2025-07-10 23:05:00|95.04|94.54|95.29|94.79|95.33|94.83|95.04|94.54|97
1752189000000|2025-07-10 23:10:00|95.28|94.78|95.19|94.69|95.31|94.81|95.16|94.66|90
1752189300000|2025-07-10 23:15:00|95.2|94.7|95.16|94.66|95.22|94.72|95.09|94.59|85
1752189600000|2025-07-10 23:20:00|95.14|94.64|94.94|94.44|95.14|94.64|94.89|94.39|98
1752189900000|2025-07-10 23:25:00|94.95|94.45|95|94.5|95|94.5|94.9|94.4|70
1752190200000|2025-07-10 23:30:00|94.99|94.49|94.77|94.27|95.01|94.51|94.74|94.24|146
1752190500000|2025-07-10 23:35:00|94.78|94.28|94.81|94.31|94.82|94.32|94.76|94.26|35
1752190800000|2025-07-10 23:40:00|94.82|94.32|94.65|94.15|94.88|94.38|94.58|94.08|88
1752191100000|2025-07-10 23:45:00|94.66|94.16|94.79|94.29|94.83|94.33|94.46|93.96|130
1752191400000|2025-07-10 23:50:00|94.78|94.28|95.11|94.61|95.15|94.65|94.78|94.28|103
1752191700000|2025-07-10 23:55:00|95.14|94.64|95.12|94.62|95.23|94.73|95.08|94.58|71
1752192000000|2025-07-11 00:00:00|95.11|94.61|95.09|94.59|95.11|94.61|94.87|94.37|123
1752192300000|2025-07-11 00:05:00|95.11|94.61|95.12|94.62|95.15|94.65|95.01|94.51|86
1752192600000|2025-07-11 00:10:00|95.11|94.61|94.87|94.37|95.13|94.63|94.87|94.37|84
1752192900000|2025-07-11 00:15:00|94.88|94.38|94.26|93.76|94.89|94.39|94.23|93.73|224
1752193200000|2025-07-11 00:20:00|94.25|93.75|94.16|93.66|94.43|93.93|94.13|93.63|148
1752193500000|2025-07-11 00:25:00|94.15|93.65|94.09|93.59|94.15|93.65|93.83|93.33|180
1752193800000|2025-07-11 00:30:00|94.07|93.57|94.35|93.85|94.4|93.9|93.9|93.4|243
1752194100000|2025-07-11 00:35:00|94.37|93.87|94.5|94|94.54|94.04|94.34|93.84|136
1752194400000|2025-07-11 00:40:00|94.49|93.99|94.26|93.76|94.49|93.99|94.24|93.74|135
1752194700000|2025-07-11 00:45:00|94.27|93.77|94.33|93.83|94.5|94|94.21|93.71|145
1752195000000|2025-07-11 00:50:00|94.34|93.84|94.25|93.75|94.39|93.89|94.09|93.59|112
1752195300000|2025-07-11 00:55:00|94.24|93.74|94.32|93.82|94.53|94.03|94.19|93.69|152
1752195600000|2025-07-11 01:00:00|94.33|93.83|94.46|93.96|94.49|93.99|94.21|93.71|124
1752195900000|2025-07-11 01:05:00|94.45|93.95|94.47|93.97|94.49|93.99|94.28|93.78|77
1752196200000|2025-07-11 01:10:00|94.46|93.96|94.6|94.1|94.61|94.11|94.45|93.95|88
1752196500000|2025-07-11 01:15:00|94.62|94.12|94.76|94.26|94.8|94.3|94.62|94.12|83
1752196800000|2025-07-11 01:20:00|94.77|94.27|95.19|94.69|95.25|94.75|94.77|94.27|117
1752197100000|2025-07-11 01:25:00|95.2|94.7|95.24|94.74|95.27|94.77|95.15|94.65|123
1752197400000|2025-07-11 01:30:00|95.25|94.75|95.45|94.95|95.5|95|95.14|94.64|97
1752197700000|2025-07-11 01:35:00|95.44|94.94|95.39|94.89|95.44|94.94|95.26|94.76|101
1752198000000|2025-07-11 01:40:00|95.38|94.88|95.35|94.85|95.41|94.91|95.21|94.71|72
1752198300000|2025-07-11 01:45:00|95.36|94.86|95.34|94.84|95.37|94.87|95.28|94.78|69
1752198600000|2025-07-11 01:50:00|95.33|94.83|94.87|94.37|95.33|94.83|94.87|94.37|73
1752198900000|2025-07-11 01:55:00|94.86|94.36|95.16|94.66|95.18|94.68|94.85|94.35|76
1752199200000|2025-07-11 02:00:00|95.15|94.65|95.23|94.73|95.27|94.77|95.08|94.58|92
1752199500000|2025-07-11 02:05:00|95.25|94.75|95.29|94.79|95.46|94.96|95.23|94.73|118
1752199800000|2025-07-11 02:10:00|95.28|94.78|95.85|95.35|95.85|95.35|95.28|94.78|119
1752200100000|2025-07-11 02:15:00|95.86|95.36|95.99|95.49|95.99|95.49|95.84|95.34|100
1752200400000|2025-07-11 02:20:00|95.98|95.48|95.65|95.15|95.99|95.49|95.65|95.15|119
1752200700000|2025-07-11 02:25:00|95.64|95.14|95.86|95.36|95.86|95.36|95.56|95.06|83
1752201000000|2025-07-11 02:30:00|95.85|95.35|95.81|95.31|95.85|95.35|95.71|95.21|85
1752201300000|2025-07-11 02:35:00|95.82|95.32|95.99|95.49|96|95.5|95.81|95.31|66
1752201600000|2025-07-11 02:40:00|96|95.5|95.86|95.36|96.05|95.55|95.86|95.36|84
1752201900000|2025-07-11 02:45:00|95.84|95.34|95.98|95.48|95.98|95.48|95.79|95.29|76
1752202200000|2025-07-11 02:50:00|95.93|95.43|95.94|95.44|95.98|95.48|95.91|95.41|65
1752202500000|2025-07-11 02:55:00|95.93|95.43|95.88|95.38|95.93|95.43|95.86|95.36|54
1752202800000|2025-07-11 03:00:00|95.87|95.37|95.76|95.26|95.87|95.37|95.7|95.2|73
1752203100000|2025-07-11 03:05:00|95.75|95.25|95.79|95.29|95.79|95.29|95.67|95.17|97
1752203400000|2025-07-11 03:10:00|95.78|95.28|95.67|95.17|95.78|95.28|95.64|95.14|87
1752203700000|2025-07-11 03:15:00|95.66|95.16|95.77|95.27|95.78|95.28|95.57|95.07|96
1752204000000|2025-07-11 03:20:00|95.78|95.28|95.78|95.28|95.86|95.36|95.76|95.26|71
1752204300000|2025-07-11 03:25:00|95.77|95.27|95.75|95.25|95.8|95.3|95.74|95.24|73
1752204600000|2025-07-11 03:30:00|95.76|95.26|95.47|94.97|95.77|95.27|95.47|94.97|86
1752204900000|2025-07-11 03:35:00|95.48|94.98|95.52|95.02|95.54|95.04|95.4|94.9|98
1752205200000|2025-07-11 03:40:00|95.53|95.03|95.65|95.15|95.65|95.15|95.46|94.96|77
1752205500000|2025-07-11 03:45:00|95.64|95.14|95.67|95.17|95.67|95.17|95.52|95.02|63
1752205800000|2025-07-11 03:50:00|95.68|95.18|95.64|95.14|95.74|95.24|95.63|95.13|103
1752206100000|2025-07-11 03:55:00|95.65|95.15|95.7|95.2|95.74|95.24|95.65|95.15|90
1752206400000|2025-07-11 04:00:00|95.69|95.19|95.6|95.1|95.7|95.2|95.48|94.98|64
1752206700000|2025-07-11 04:05:00|95.57|95.07|95.41|94.91|95.59|95.09|95.41|94.91|100
1752207000000|2025-07-11 04:10:00|95.42|94.92|95.3|94.8|95.42|94.92|95.26|94.76|66
1752207300000|2025-07-11 04:15:00|95.29|94.79|95.42|94.92|95.44|94.94|95.27|94.77|71
1752207600000|2025-07-11 04:20:00|95.39|94.89|95.54|95.04|95.54|95.04|95.31|94.81|72
1752207900000|2025-07-11 04:25:00|95.55|95.05|95.48|94.98|95.55|95.05|95.45|94.95|98
1752208200000|2025-07-11 04:30:00|95.47|94.97|95.32|94.82|95.47|94.97|95.13|94.63|133
1752208500000|2025-07-11 04:35:00|95.31|94.81|95.39|94.89|95.41|94.91|95.31|94.81|88
1752208800000|2025-07-11 04:40:00|95.4|94.9|95.6|95.1|95.68|95.18|95.39|94.89|104
1752209100000|2025-07-11 04:45:00|95.59|95.09|95.68|95.18|95.86|95.36|95.56|95.06|139
1752209400000|2025-07-11 04:50:00|95.67|95.17|95.82|95.32|95.84|95.34|95.66|95.16|74
1752209700000|2025-07-11 04:55:00|95.83|95.33|95.94|95.44|95.95|95.45|95.83|95.33|82
1752210000000|2025-07-11 05:00:00|95.93|95.43|96.11|95.61|96.12|95.62|95.86|95.36|88
1752210300000|2025-07-11 05:05:00|96.12|95.62|96.23|95.73|96.25|95.75|96.1|95.6|185
1752210600000|2025-07-11 05:10:00|96.22|95.72|96.42|95.92|96.51|96.01|96.07|95.57|148
1752210900000|2025-07-11 05:15:00|96.43|95.93|96.43|95.93|96.6|96.1|96.4|95.9|162
1752211200000|2025-07-11 05:20:00|96.44|95.94|96.38|95.88|96.47|95.97|96.27|95.77|145
1752211500000|2025-07-11 05:25:00|96.37|95.87|96.39|95.89|96.46|95.96|96.33|95.83|132
1752211800000|2025-07-11 05:30:00|96.4|95.9|96.53|96.03|96.54|96.04|96.24|95.74|202
1752212100000|2025-07-11 05:35:00|96.52|96.02|96.53|96.03|96.65|96.15|96.44|95.94|162
1752212400000|2025-07-11 05:40:00|96.52|96.02|96.47|95.97|96.61|96.11|96.37|95.87|165
1752212700000|2025-07-11 05:45:00|96.46|95.96|96.73|96.23|96.79|96.29|96.33|95.83|281
1752213000000|2025-07-11 05:50:00|96.74|96.24|96.65|96.15|96.79|96.29|96.61|96.11|186
1752213300000|2025-07-11 05:55:00|96.66|96.16|96.19|95.69|96.66|96.16|96.18|95.68|270
1752213600000|2025-07-11 06:00:00|96.2|95.7|96.25|95.75|96.26|95.76|96.07|95.57|182
1752213900000|2025-07-11 06:05:00|96.26|95.76|96.53|96.03|96.56|96.06|96.25|95.75|154
1752214200000|2025-07-11 06:10:00|96.52|96.02|96.3|95.8|96.52|96.02|96.24|95.74|175
1752214500000|2025-07-11 06:15:00|96.31|95.81|96.42|95.92|96.45|95.95|96.24|95.74|81
1752214800000|2025-07-11 06:20:00|96.41|95.91|96.41|95.91|96.51|96.01|96.35|95.85|67
1752215100000|2025-07-11 06:25:00|96.42|95.92|96.2|95.7|96.42|95.92|96.16|95.66|123
1752215400000|2025-07-11 06:30:00|96.21|95.71|96.04|95.54|96.23|95.73|96.01|95.51|125
1752215700000|2025-07-11 06:35:00|96.05|95.55|95.91|95.41|96.12|95.62|95.9|95.4|101
1752216000000|2025-07-11 06:40:00|95.92|95.42|95.71|95.21|95.93|95.43|95.61|95.11|111
1752216300000|2025-07-11 06:45:00|95.72|95.22|95.14|94.64|95.78|95.28|94.9|94.4|216
1752216600000|2025-07-11 06:50:00|95.12|94.62|95.12|94.62|95.3|94.8|95.02|94.52|271
1752216900000|2025-07-11 06:55:00|95.13|94.63|95.06|94.56|95.16|94.66|94.94|94.44|260
1752217200000|2025-07-11 07:00:00|95.05|94.55|94.86|94.36|95.05|94.55|94.8|94.3|218
1752217500000|2025-07-11 07:05:00|94.85|94.35|94.93|94.43|95.02|94.52|94.75|94.25|231
1752217800000|2025-07-11 07:10:00|94.94|94.44|94.8|94.3|95.02|94.52|94.78|94.28|246
1752218100000|2025-07-11 07:15:00|94.79|94.29|95.15|94.65|95.2|94.7|94.73|94.23|202
1752218400000|2025-07-11 07:20:00|95.17|94.67|95.34|94.84|95.39|94.89|95.15|94.65|156
1752218700000|2025-07-11 07:25:00|95.35|94.85|95.36|94.86|95.47|94.97|95.34|94.84|132
1752219000000|2025-07-11 07:30:00|95.37|94.87|95.35|94.85|95.41|94.91|95.29|94.79|136
1752219300000|2025-07-11 07:35:00|95.34|94.84|95.51|95.01|95.56|95.06|95.34|94.84|147
1752219600000|2025-07-11 07:40:00|95.52|95.02|95.53|95.03|95.57|95.07|95.41|94.91|121
1752219900000|2025-07-11 07:45:00|95.54|95.04|95.36|94.86|95.58|95.08|95.34|94.84|130
1752220200000|2025-07-11 07:50:00|95.35|94.85|95.26|94.76|95.36|94.86|95.16|94.66|138
1752220500000|2025-07-11 07:55:00|95.25|94.75|95.14|94.64|95.27|94.77|95.08|94.58|149
1752220800000|2025-07-11 08:00:00|95.15|94.65|95.13|94.63|95.35|94.85|95.09|94.59|142
1752221100000|2025-07-11 08:05:00|95.14|94.64|95.25|94.75|95.27|94.77|95.11|94.61|121
1752221400000|2025-07-11 08:10:00|95.26|94.76|95.27|94.77|95.35|94.85|95.24|94.74|93
1752221700000|2025-07-11 08:15:00|95.26|94.76|95.36|94.86|95.38|94.88|95.25|94.75|56
1752222000000|2025-07-11 08:20:00|95.35|94.85|95.32|94.82|95.36|94.86|95.27|94.77|43
1752222300000|2025-07-11 08:25:00|95.33|94.83|95.3|94.8|95.33|94.83|95.21|94.71|38
1752222600000|2025-07-11 08:30:00|95.31|94.81|95.26|94.76|95.34|94.84|95.16|94.66|76
1752222900000|2025-07-11 08:35:00|95.27|94.77|95.22|94.72|95.52|95.02|95.22|94.72|100
1752223200000|2025-07-11 08:40:00|95.23|94.73|95.76|95.26|95.77|95.27|95.15|94.65|97
1752223500000|2025-07-11 08:45:00|95.75|95.25|95.6|95.1|95.75|95.25|95.59|95.09|68
1752223800000|2025-07-11 08:50:00|95.59|95.09|95.51|95.01|95.65|95.15|95.51|95.01|68
1752224100000|2025-07-11 08:55:00|95.5|95|95.59|95.09|95.6|95.1|95.45|94.95|42
1752224400000|2025-07-11 09:00:00|95.58|95.08|95.41|94.91|95.58|95.08|95.39|94.89|69
1752224700000|2025-07-11 09:05:00|95.4|94.9|95.48|94.98|95.52|95.02|95.4|94.9|97
1752225000000|2025-07-11 09:10:00|95.47|94.97|95.54|95.04|95.56|95.06|95.46|94.96|72
1752225300000|2025-07-11 09:15:00|95.52|95.02|95.82|95.32|95.83|95.33|95.52|95.02|84
1752225600000|2025-07-11 09:20:00|95.81|95.31|95.98|95.48|96|95.5|95.81|95.31|60
1752225900000|2025-07-11 09:25:00|95.97|95.47|95.94|95.44|96.04|95.54|95.93|95.43|71
1752226200000|2025-07-11 09:30:00|95.93|95.43|95.96|95.46|95.97|95.47|95.73|95.23|109
1752226500000|2025-07-11 09:35:00|95.95|95.45|96.23|95.73|96.27|95.77|95.93|95.43|183
1752226800000|2025-07-11 09:40:00|96.24|95.74|96.1|95.6|96.24|95.74|95.96|95.46|167
1752227100000|2025-07-11 09:45:00|96.11|95.61|96.12|95.62|96.17|95.67|96.06|95.56|110
1752227400000|2025-07-11 09:50:00|96.11|95.61|95.94|95.44|96.11|95.61|95.93|95.43|100
1752227700000|2025-07-11 09:55:00|95.93|95.43|95.97|95.47|96.04|95.54|95.82|95.32|98
1752228000000|2025-07-11 10:00:00|95.96|95.46|95.88|95.38|96.01|95.51|95.8|95.3|161
1752228300000|2025-07-11 10:05:00|95.91|95.41|96.02|95.52|96.03|95.53|95.89|95.39|93
1752228600000|2025-07-11 10:10:00|96|95.5|95.75|95.25|96.01|95.51|95.72|95.22|148
1752228900000|2025-07-11 10:15:00|95.76|95.26|95.81|95.31|95.92|95.42|95.76|95.26|170
1752229200000|2025-07-11 10:20:00|95.82|95.32|96.07|95.57|96.07|95.57|95.81|95.31|114
1752229500000|2025-07-11 10:25:00|96.06|95.56|96.11|95.61|96.12|95.62|95.97|95.47|90
1752229800000|2025-07-11 10:30:00|96.1|95.6|96.04|95.54|96.25|95.75|95.99|95.49|125
1752230100000|2025-07-11 10:35:00|96.02|95.52|96.03|95.53|96.07|95.57|96.01|95.51|66
1752230400000|2025-07-11 10:40:00|96.04|95.54|96.23|95.73|96.24|95.74|96.02|95.52|85
1752230700000|2025-07-11 10:45:00|96.22|95.72|96.14|95.64|96.24|95.74|96.1|95.6|62
1752231000000|2025-07-11 10:50:00|96.13|95.63|96.05|95.55|96.14|95.64|95.99|95.49|93
1752231300000|2025-07-11 10:55:00|96.04|95.54|96.08|95.58|96.08|95.58|95.94|95.44|77
1752231600000|2025-07-11 11:00:00|96.09|95.59|96.06|95.56|96.22|95.72|96.02|95.52|110
1752231900000|2025-07-11 11:05:00|96.05|95.55|95.96|95.46|96.05|95.55|95.82|95.32|127
1752232200000|2025-07-11 11:10:00|95.97|95.47|95.7|95.2|95.98|95.48|95.65|95.15|168
1752232500000|2025-07-11 11:15:00|95.69|95.19|95.66|95.16|95.82|95.32|95.59|95.09|178
1752232800000|2025-07-11 11:20:00|95.67|95.17|95.55|95.05|95.68|95.18|95.48|94.98|162
1752233100000|2025-07-11 11:25:00|95.54|95.04|95.84|95.34|95.89|95.39|95.52|95.02|162
1752233400000|2025-07-11 11:30:00|95.85|95.35|95.96|95.46|96.02|95.52|95.79|95.29|123
1752233700000|2025-07-11 11:35:00|95.97|95.47|95.93|95.43|96.04|95.54|95.91|95.41|80
1752234000000|2025-07-11 11:40:00|95.94|95.44|95.78|95.28|95.95|95.45|95.77|95.27|87
1752234300000|2025-07-11 11:45:00|95.77|95.27|95.5|95|95.78|95.28|95.5|95|154
1752234600000|2025-07-11 11:50:00|95.51|95.01|95.76|95.26|95.78|95.28|95.51|95.01|95
1752234900000|2025-07-11 11:55:00|95.75|95.25|95.7|95.2|95.81|95.31|95.7|95.2|28
1752235200000|2025-07-11 12:00:00|95.71|95.21|95.81|95.31|95.81|95.31|95.67|95.17|71
1752235500000|2025-07-11 12:05:00|95.82|95.32|95.98|95.48|96.07|95.57|95.82|95.32|74
1752235800000|2025-07-11 12:10:00|95.96|95.46|96|95.5|96.01|95.51|95.91|95.41|57
1752236100000|2025-07-11 12:15:00|95.99|95.49|95.83|95.33|95.99|95.49|95.78|95.28|81
1752236400000|2025-07-11 12:20:00|95.82|95.32|95.57|95.07|95.82|95.32|95.54|95.04|75
1752236700000|2025-07-11 12:25:00|95.55|95.05|95.42|94.92|95.57|95.07|95.4|94.9|73
1752237000000|2025-07-11 12:30:00|95.43|94.93|95.57|95.07|95.62|95.12|95.35|94.85|74
1752237300000|2025-07-11 12:35:00|95.58|95.08|95.48|94.98|95.59|95.09|95.45|94.95|66
1752237600000|2025-07-11 12:40:00|95.47|94.97|95.44|94.94|95.5|95|95.38|94.88|74
1752237900000|2025-07-11 12:45:00|95.43|94.93|95.54|95.04|95.66|95.16|95.43|94.93|93
1752238200000|2025-07-11 12:50:00|95.55|95.05|95.76|95.26|95.84|95.34|95.5|95|108
1752238500000|2025-07-11 12:55:00|95.77|95.27|96.14|95.64|96.16|95.66|95.77|95.27|101
1752238800000|2025-07-11 13:00:00|96.13|95.63|96.65|96.15|96.65|96.15|95.98|95.48|209
1752239100000|2025-07-11 13:05:00|96.66|96.16|96.51|96.01|97.02|96.52|96.37|95.87|367
1752239400000|2025-07-11 13:10:00|96.52|96.02|96.67|96.17|96.72|96.22|96.43|95.93|236
1752239700000|2025-07-11 13:15:00|96.66|96.16|96.44|95.94|96.67|96.17|96.41|95.91|201
1752240000000|2025-07-11 13:20:00|96.43|95.93|96.58|96.08|96.59|96.09|96.28|95.78|202
1752240300000|2025-07-11 13:25:00|96.59|96.09|96.6|96.1|96.68|96.18|96.51|96.01|146
1752240600000|2025-07-11 13:30:00|96.59|96.09|96.24|95.74|96.69|96.19|95.98|95.48|305
1752240900000|2025-07-11 13:35:00|96.25|95.75|96.6|96.1|97.02|96.52|96.19|95.69|364
1752241200000|2025-07-11 13:40:00|96.59|96.09|96.26|95.76|96.74|96.24|96.26|95.76|291
1752241500000|2025-07-11 13:45:00|96.23|95.73|96.68|96.18|96.69|96.19|96.12|95.62|276
1752241800000|2025-07-11 13:50:00|96.67|96.17|97.08|96.58|97.21|96.71|96.66|96.16|227
1752242100000|2025-07-11 13:55:00|97.09|96.59|97.19|96.69|97.52|97.02|97.09|96.59|204
1752242400000|2025-07-11 14:00:00|97.2|96.7|96.73|96.23|97.31|96.81|96.56|96.06|368
1752242700000|2025-07-11 14:05:00|96.74|96.24|96.69|96.19|96.94|96.44|96.47|95.97|325
1752243000000|2025-07-11 14:10:00|96.7|96.2|97.01|96.51|97.07|96.57|96.64|96.14|224
1752243300000|2025-07-11 14:15:00|97.02|96.52|97.39|96.89|97.51|97.01|96.93|96.43|223
1752243600000|2025-07-11 14:20:00|97.38|96.88|97.44|96.94|97.58|97.08|97.29|96.79|291
1752243900000|2025-07-11 14:25:00|97.45|96.95|97.59|97.09|97.7|97.2|97.44|96.94|196
1752244200000|2025-07-11 14:30:00|97.62|97.12|97.44|96.94|97.66|97.16|97.36|96.86|270
1752244500000|2025-07-11 14:35:00|97.45|96.95|97.37|96.87|97.67|97.17|97.35|96.85|193
1752244800000|2025-07-11 14:40:00|97.36|96.86|97.52|97.02|97.58|97.08|97.18|96.68|203
1752245100000|2025-07-11 14:45:00|97.51|97.01|97.5|97|97.53|97.03|97.29|96.79|207
1752245400000|2025-07-11 14:50:00|97.49|96.99|96.93|96.43|97.54|97.04|96.63|96.13|293
1752245700000|2025-07-11 14:55:00|96.94|96.44|97.12|96.62|97.19|96.69|96.88|96.38|257
1752246000000|2025-07-11 15:00:00|97.11|96.61|96.89|96.39|97.11|96.61|96.85|96.35|229
1752246300000|2025-07-11 15:05:00|96.88|96.38|96.79|96.29|97.02|96.52|96.65|96.15|327
1752246600000|2025-07-11 15:10:00|96.78|96.28|96.84|96.34|97.07|96.57|96.63|96.13|345
1752246900000|2025-07-11 15:15:00|96.82|96.32|96.87|96.37|96.99|96.49|96.75|96.25|278
1752247200000|2025-07-11 15:20:00|96.88|96.38|97.15|96.65|97.24|96.74|96.8|96.3|292
1752247500000|2025-07-11 15:25:00|97.14|96.64|97.61|97.11|97.62|97.12|96.98|96.48|322
1752247800000|2025-07-11 15:30:00|97.58|97.08|97.61|97.11|97.63|97.13|97.25|96.75|443
1752248100000|2025-07-11 15:35:00|97.62|97.12|98.27|97.77|98.27|97.77|97.54|97.04|423
1752248400000|2025-07-11 15:40:00|98.28|97.78|98.42|97.92|98.55|98.05|97.96|97.46|325
1752248700000|2025-07-11 15:45:00|98.41|97.91|97.87|97.37|98.5|98|97.54|97.04|427
1752249000000|2025-07-11 15:50:00|97.88|97.38|97.49|96.99|98.36|97.86|97.28|96.78|320
1752249300000|2025-07-11 15:55:00|97.5|97|96.92|96.42|97.52|97.02|96.58|96.08|635
1752249600000|2025-07-11 16:00:00|96.93|96.43|97.25|96.75|97.74|97.24|96.72|96.22|485
1752249900000|2025-07-11 16:05:00|97.26|96.76|96.4|95.9|97.29|96.79|96.03|95.53|596
1752250200000|2025-07-11 16:10:00|96.41|95.91|96.71|96.21|96.71|96.21|96.07|95.57|459
1752250500000|2025-07-11 16:15:00|96.72|96.22|96.14|95.64|96.92|96.42|96.08|95.58|351
1752250800000|2025-07-11 16:20:00|96.16|95.66|96.81|96.31|96.88|96.38|96.16|95.66|344
1752251100000|2025-07-11 16:25:00|96.8|96.3|97.37|96.87|97.37|96.87|96.8|96.3|235
1752251400000|2025-07-11 16:30:00|97.38|96.88|97.12|96.62|97.52|97.02|97.12|96.62|227
1752251700000|2025-07-11 16:35:00|97.07|96.57|96.87|96.37|97.13|96.63|96.59|96.09|237
1752252000000|2025-07-11 16:40:00|96.88|96.38|96.46|95.96|96.96|96.46|96.43|95.93|184
1752252300000|2025-07-11 16:45:00|96.43|95.93|96.37|95.87|96.47|95.97|96.16|95.66|221
1752252600000|2025-07-11 16:50:00|96.38|95.88|96.9|96.4|97.04|96.54|96.38|95.88|200
1752252900000|2025-07-11 16:55:00|96.91|96.41|96.9|96.4|96.97|96.47|96.86|96.36|113
1752253200000|2025-07-11 17:00:00|96.91|96.41|97.05|96.55|97.11|96.61|96.9|96.4|198
1752253500000|2025-07-11 17:05:00|97.06|96.56|97.07|96.57|97.29|96.79|96.93|96.43|232
1752253800000|2025-07-11 17:10:00|97.06|96.56|96.72|96.22|97.06|96.56|96.69|96.19|271
1752254100000|2025-07-11 17:15:00|96.73|96.23|96.77|96.27|96.84|96.34|96.52|96.02|256
1752254400000|2025-07-11 17:20:00|96.79|96.29|96.64|96.14|96.93|96.43|96.64|96.14|288
1752254700000|2025-07-11 17:25:00|96.63|96.13|96.77|96.27|96.8|96.3|96.54|96.04|222
1752255000000|2025-07-11 17:30:00|96.76|96.26|96.69|96.19|96.97|96.47|96.63|96.13|268
1752255300000|2025-07-11 17:35:00|96.7|96.2|96.4|95.9|96.71|96.21|96.18|95.68|236
1752255600000|2025-07-11 17:40:00|96.39|95.89|96.55|96.05|96.57|96.07|96.37|95.87|174
1752255900000|2025-07-11 17:45:00|96.57|96.07|96.63|96.13|96.69|96.19|96.49|95.99|200
1752256200000|2025-07-11 17:50:00|96.64|96.14|96.78|96.28|96.81|96.31|96.53|96.03|171
1752256500000|2025-07-11 17:55:00|96.79|96.29|96.85|96.35|96.9|96.4|96.71|96.21|121
1752256800000|2025-07-11 18:00:00|96.84|96.34|97.06|96.56|97.08|96.58|96.82|96.32|74
1752257100000|2025-07-11 18:05:00|97.07|96.57|97.13|96.63|97.2|96.7|96.93|96.43|125
1752257400000|2025-07-11 18:10:00|97.12|96.62|97.54|97.04|97.59|97.09|97.05|96.55|136
1752257700000|2025-07-11 18:15:00|97.55|97.05|97.46|96.96|97.77|97.27|97.42|96.92|181
1752258000000|2025-07-11 18:20:00|97.43|96.93|97.73|97.23|97.91|97.41|97.4|96.9|154
1752258300000|2025-07-11 18:25:00|97.74|97.24|97.37|96.87|97.75|97.25|97.32|96.82|163
1752258600000|2025-07-11 18:30:00|97.38|96.88|97.71|97.21|97.77|97.27|97.35|96.85|183
1752258900000|2025-07-11 18:35:00|97.72|97.22|97.55|97.05|97.72|97.22|97.45|96.95|178
1752259200000|2025-07-11 18:40:00|97.56|97.06|97.55|97.05|97.57|97.07|97.37|96.87|138
1752259500000|2025-07-11 18:45:00|97.54|97.04|97.45|96.95|97.71|97.21|97.42|96.92|184
1752259800000|2025-07-11 18:50:00|97.46|96.96|97.82|97.32|97.83|97.33|97.3|96.8|149
1752260100000|2025-07-11 18:55:00|97.81|97.31|97.87|97.37|98|97.5|97.8|97.3|109
1752260400000|2025-07-11 19:00:00|97.88|97.38|97.47|96.97|97.89|97.39|97.43|96.93|213
1752260700000|2025-07-11 19:05:00|97.46|96.96|97.21|96.71|97.54|97.04|97.15|96.65|237
1752261000000|2025-07-11 19:10:00|97.22|96.72|97.34|96.84|97.35|96.85|97.09|96.59|178
1752261300000|2025-07-11 19:15:00|97.35|96.85|97.4|96.9|97.56|97.06|97.31|96.81|212
1752261600000|2025-07-11 19:20:00|97.39|96.89|97.33|96.83|97.39|96.89|97.24|96.74|111
1752261900000|2025-07-11 19:25:00|97.32|96.82|97.14|96.64|97.4|96.9|97.14|96.64|144
1752262200000|2025-07-11 19:30:00|97.15|96.65|97.28|96.78|97.37|96.87|96.97|96.47|171
1752262500000|2025-07-11 19:35:00|97.26|96.76|97.41|96.91|97.41|96.91|97.26|96.76|122
1752262800000|2025-07-11 19:40:00|97.42|96.92|97.29|96.79|97.48|96.98|97.22|96.72|153
1752263100000|2025-07-11 19:45:00|97.3|96.8|97.38|96.88|97.38|96.88|97.26|96.76|175
1752263400000|2025-07-11 19:50:00|97.37|96.87|97.23|96.73|97.37|96.87|97.18|96.68|190
1752263700000|2025-07-11 19:55:00|97.24|96.74|97.27|96.77|97.3|96.8|97.16|96.66|167
1752264000000|2025-07-11 20:00:00|97.26|96.76|97.05|96.55|97.26|96.76|97.04|96.54|195
1752264300000|2025-07-11 20:05:00|97.06|96.56|97.3|96.8|97.33|96.83|97.06|96.56|171
1752264600000|2025-07-11 20:10:00|97.28|96.78|97.32|96.82|97.38|96.88|97.13|96.63|201
1752264900000|2025-07-11 20:15:00|97.3|96.8|97.17|96.67|97.39|96.89|97.14|96.64|166
1752265200000|2025-07-11 20:20:00|97.16|96.66|97.04|96.54|97.19|96.69|97.04|96.54|145
1752265500000|2025-07-11 20:25:00|97.05|96.55|96.99|96.49|97.06|96.56|96.92|96.42|155
1752265800000|2025-07-11 20:30:00|97|96.5|96.45|95.95|97.03|96.53|96.41|95.91|187
1752266100000|2025-07-11 20:35:00|96.47|95.97|96.45|95.95|96.57|96.07|96.43|95.93|132
1752266400000|2025-07-11 20:40:00|96.46|95.96|96.38|95.88|96.57|96.07|96.33|95.83|126
1752266700000|2025-07-11 20:45:00|96.41|95.91|96.41|95.91|96.53|96.03|96.26|95.76|170
1752267000000|2025-07-11 20:50:00|96.42|95.92|96.44|95.94|96.57|96.07|96.4|95.9|100
1752267300000|2025-07-11 20:55:00|96.42|95.92|96.12|95.62|96.49|95.99|96.07|95.57|120
1752303600000|2025-07-12 07:00:00|93.37|92.87|93.39|92.89|93.55|93.05|93.37|92.87|53
1752303900000|2025-07-12 07:05:00|93.39|92.89|93.49|92.99|93.5|93|93.3|92.8|76
1752304200000|2025-07-12 07:10:00|93.48|92.98|93.62|93.12|93.65|93.15|93.39|92.89|99
1752304500000|2025-07-12 07:15:00|93.6|93.1|93.31|92.81|93.65|93.15|93.31|92.81|145
1752304800000|2025-07-12 07:20:00|93.32|92.82|93.25|92.75|93.36|92.86|93.11|92.61|90
1752305100000|2025-07-12 07:25:00|93.26|92.76|93.4|92.9|93.46|92.96|93.26|92.76|56
1752305400000|2025-07-12 07:30:00|93.41|92.91|93.35|92.85|93.41|92.91|93.32|92.82|13
1752305700000|2025-07-12 07:35:00|93.26|92.76|93.26|92.76|93.3|92.8|93.15|92.65|67
1752306000000|2025-07-12 07:40:00|93.25|92.75|93.32|92.82|93.33|92.83|93.18|92.68|46
1752306300000|2025-07-12 07:45:00|93.33|92.83|93.24|92.74|93.37|92.87|93.2|92.7|72
1752306600000|2025-07-12 07:50:00|93.23|92.73|93.4|92.9|93.41|92.91|93.18|92.68|57
1752306900000|2025-07-12 07:55:00|93.39|92.89|93.41|92.91|93.43|92.93|93.32|92.82|34
1752307200000|2025-07-12 08:00:00|93.39|92.89|93.62|93.12|93.64|93.14|93.39|92.89|49
1752307500000|2025-07-12 08:05:00|93.61|93.11|93.56|93.06|93.65|93.15|93.56|93.06|66
1752307800000|2025-07-12 08:10:00|93.55|93.05|93.59|93.09|93.63|93.13|93.48|92.98|53
1752308100000|2025-07-12 08:15:00|93.6|93.1|93.46|92.96|93.61|93.11|93.45|92.95|83
1752308400000|2025-07-12 08:20:00|93.45|92.95|93.54|93.04|93.54|93.04|93.43|92.93|75
1752308700000|2025-07-12 08:25:00|93.53|93.03|93.45|92.95|93.53|93.03|93.39|92.89|59
1752309000000|2025-07-12 08:30:00|93.44|92.94|93.41|92.91|93.48|92.98|93.38|92.88|63
1752309300000|2025-07-12 08:35:00|93.42|92.92|93.31|92.81|93.46|92.96|93.29|92.79|59
1752309600000|2025-07-12 08:40:00|93.32|92.82|93.21|92.71|93.34|92.84|93.18|92.68|70
1752309900000|2025-07-12 08:45:00|93.2|92.7|92.96|92.46|93.22|92.72|92.96|92.46|76
1752310200000|2025-07-12 08:50:00|92.97|92.47|93.2|92.7|93.2|92.7|92.76|92.26|145
1752310500000|2025-07-12 08:55:00|93.21|92.71|93.21|92.71|93.28|92.78|93.13|92.63|90
1752310800000|2025-07-12 09:00:00|93.21|92.71|93.06|92.56|93.22|92.72|92.99|92.49|137
1752311100000|2025-07-12 09:05:00|93.07|92.57|93.14|92.64|93.17|92.67|93.05|92.55|128
1752311400000|2025-07-12 09:10:00|93.15|92.65|93.35|92.85|93.39|92.89|93.15|92.65|85
1752311700000|2025-07-12 09:15:00|93.34|92.84|93.92|93.42|93.96|93.46|93.34|92.84|153
1752312000000|2025-07-12 09:20:00|93.93|93.43|93.81|93.31|93.93|93.43|93.71|93.21|87
1752312300000|2025-07-12 09:25:00|93.82|93.32|93.59|93.09|93.85|93.35|93.54|93.04|109
1752312600000|2025-07-12 09:30:00|93.58|93.08|93.71|93.21|93.71|93.21|93.54|93.04|57
1752312900000|2025-07-12 09:35:00|93.72|93.22|93.79|93.29|93.94|93.44|93.67|93.17|120
1752313200000|2025-07-12 09:40:00|93.8|93.3|93.93|93.43|93.95|93.45|93.8|93.3|106
1752313500000|2025-07-12 09:45:00|93.94|93.44|93.79|93.29|93.95|93.45|93.73|93.23|85
1752313800000|2025-07-12 09:50:00|93.8|93.3|93.77|93.27|93.82|93.32|93.73|93.23|87
1752314100000|2025-07-12 09:55:00|93.76|93.26|93.8|93.3|93.82|93.32|93.73|93.23|80
1752314400000|2025-07-12 10:00:00|93.79|93.29|93.59|93.09|93.79|93.29|93.59|93.09|116
1752314700000|2025-07-12 10:05:00|93.6|93.1|93.57|93.07|93.68|93.18|93.54|93.04|64
1752315000000|2025-07-12 10:10:00|93.56|93.06|93.63|93.13|93.63|93.13|93.53|93.03|65
1752315300000|2025-07-12 10:15:00|93.64|93.14|93.65|93.15|93.69|93.19|93.55|93.05|130
1752315600000|2025-07-12 10:20:00|93.64|93.14|93.63|93.13|93.76|93.26|93.6|93.1|81
1752315900000|2025-07-12 10:25:00|93.64|93.14|93.52|93.02|93.69|93.19|93.47|92.97|70
1752316200000|2025-07-12 10:30:00|93.51|93.01|93.59|93.09|93.62|93.12|93.47|92.97|88
1752316500000|2025-07-12 10:35:00|93.6|93.1|93.76|93.26|93.76|93.26|93.57|93.07|70
1752316800000|2025-07-12 10:40:00|93.77|93.27|94.02|93.52|94.04|93.54|93.76|93.26|73
1752317100000|2025-07-12 10:45:00|94.03|93.53|93.87|93.37|94.04|93.54|93.87|93.37|117
1752317400000|2025-07-12 10:50:00|93.85|93.35|93.89|93.39|93.91|93.41|93.82|93.32|118
1752317700000|2025-07-12 10:55:00|93.9|93.4|93.99|93.49|94.02|93.52|93.88|93.38|93
1752318000000|2025-07-12 11:00:00|94|93.5|93.98|93.48|94.29|93.79|93.98|93.48|163
1752318300000|2025-07-12 11:05:00|93.99|93.49|93.81|93.31|93.99|93.49|93.76|93.26|96
1752318600000|2025-07-12 11:10:00|93.82|93.32|93.85|93.35|93.87|93.37|93.72|93.22|57
1752318900000|2025-07-12 11:15:00|93.84|93.34|93.75|93.25|93.84|93.34|93.64|93.14|118
1752319200000|2025-07-12 11:20:00|93.76|93.26|93.92|93.42|93.94|93.44|93.75|93.25|77
1752319500000|2025-07-12 11:25:00|93.93|93.43|93.87|93.37|93.93|93.43|93.85|93.35|30
1752319800000|2025-07-12 11:30:00|93.93|93.43|93.63|93.13|93.93|93.43|93.59|93.09|95
1752320100000|2025-07-12 11:35:00|93.62|93.12|93.95|93.45|93.95|93.45|93.61|93.11|90
1752320400000|2025-07-12 11:40:00|93.94|93.44|93.69|93.19|94.01|93.51|93.64|93.14|194
1752320700000|2025-07-12 11:45:00|93.7|93.2|93.76|93.26|93.79|93.29|93.68|93.18|101
1752321000000|2025-07-12 11:50:00|93.77|93.27|93.72|93.22|93.82|93.32|93.69|93.19|76
1752321300000|2025-07-12 11:55:00|93.71|93.21|93.62|93.12|93.75|93.25|93.53|93.03|94
1752321600000|2025-07-12 12:00:00|93.63|93.13|93.72|93.22|93.82|93.32|93.6|93.1|91
1752321900000|2025-07-12 12:05:00|93.73|93.23|93.46|92.96|93.8|93.3|93.35|92.85|145
1752322200000|2025-07-12 12:10:00|93.45|92.95|93.45|92.95|93.51|93.01|93.37|92.87|111
1752322500000|2025-07-12 12:15:00|93.44|92.94|92.92|92.42|93.44|92.94|92.86|92.36|207
1752322800000|2025-07-12 12:20:00|92.91|92.41|92.79|92.29|92.92|92.42|92.78|92.28|141
1752323100000|2025-07-12 12:25:00|92.8|92.3|92.99|92.49|93.14|92.64|92.8|92.3|137
1752323400000|2025-07-12 12:30:00|93.01|92.51|92.98|92.48|93.18|92.68|92.93|92.43|260
1752323700000|2025-07-12 12:35:00|92.97|92.47|92.71|92.21|93.01|92.51|92.69|92.19|197
1752324000000|2025-07-12 12:40:00|92.72|92.22|92.45|91.95|92.78|92.28|92.41|91.91|304
1752324300000|2025-07-12 12:45:00|92.44|91.94|92.15|91.65|92.48|91.98|91.71|91.21|371
1752324600000|2025-07-12 12:50:00|92.16|91.66|92.41|91.91|92.42|91.92|92.01|91.51|321
1752324900000|2025-07-12 12:55:00|92.42|91.92|92.84|92.34|92.84|92.34|92.33|91.83|181
1752325200000|2025-07-12 13:00:00|92.83|92.33|92.73|92.23|92.88|92.38|92.64|92.14|285
1752325500000|2025-07-12 13:05:00|92.74|92.24|92.54|92.04|92.81|92.31|92.52|92.02|248
1752325800000|2025-07-12 13:10:00|92.53|92.03|92.51|92.01|92.57|92.07|92.38|91.88|226
1752326100000|2025-07-12 13:15:00|92.5|92|92.3|91.8|92.54|92.04|92.28|91.78|253
1752326400000|2025-07-12 13:20:00|92.29|91.79|92.42|91.92|92.55|92.05|92.17|91.67|290
1752326700000|2025-07-12 13:25:00|92.43|91.93|92.27|91.77|92.45|91.95|92.17|91.67|215
1752327000000|2025-07-12 13:30:00|92.28|91.78|92.6|92.1|92.73|92.23|92.26|91.76|182
1752327300000|2025-07-12 13:35:00|92.61|92.11|92.54|92.04|92.64|92.14|92.32|91.82|149
1752327600000|2025-07-12 13:40:00|92.56|92.06|92.25|91.75|92.57|92.07|91.93|91.43|237
1752327900000|2025-07-12 13:45:00|92.22|91.72|92.29|91.79|92.48|91.98|92.15|91.65|249
1752328200000|2025-07-12 13:50:00|92.3|91.8|92.53|92.03|92.53|92.03|92.26|91.76|142
1752328500000|2025-07-12 13:55:00|92.52|92.02|92.73|92.23|92.73|92.23|92.5|92|124
1752328800000|2025-07-12 14:00:00|92.74|92.24|92.62|92.12|92.83|92.33|92.59|92.09|165
1752329100000|2025-07-12 14:05:00|92.63|92.13|92.93|92.43|92.94|92.44|92.62|92.12|136
1752329400000|2025-07-12 14:10:00|92.95|92.45|93.17|92.67|93.21|92.71|92.94|92.44|201
1752329700000|2025-07-12 14:15:00|93.16|92.66|92.93|92.43|93.17|92.67|92.88|92.38|139
1752330000000|2025-07-12 14:20:00|92.92|92.42|92.88|92.38|93.05|92.55|92.86|92.36|170
1752330300000|2025-07-12 14:25:00|92.89|92.39|92.97|92.47|92.97|92.47|92.88|92.38|110
1752330600000|2025-07-12 14:30:00|92.96|92.46|92.8|92.3|92.96|92.46|92.79|92.29|106
1752330900000|2025-07-12 14:35:00|92.79|92.29|92.26|91.76|92.83|92.33|92.22|91.72|203
1752331200000|2025-07-12 14:40:00|92.25|91.75|92.32|91.82|92.37|91.87|92.19|91.69|114
1752331500000|2025-07-12 14:45:00|92.33|91.83|92.26|91.76|92.36|91.86|92.23|91.73|110
1752331800000|2025-07-12 14:50:00|92.25|91.75|91.98|91.48|92.28|91.78|91.96|91.46|103
1752332100000|2025-07-12 14:55:00|91.97|91.47|91.95|91.45|91.98|91.48|91.82|91.32|105
1752332400000|2025-07-12 15:00:00|91.94|91.44|91.97|91.47|92.1|91.6|91.9|91.4|130
1752332700000|2025-07-12 15:05:00|91.96|91.46|91.79|91.29|92.08|91.58|91.6|91.1|222
1752333000000|2025-07-12 15:10:00|91.78|91.28|91.62|91.12|91.96|91.46|91.56|91.06|231
1752333300000|2025-07-12 15:15:00|91.64|91.14|91.94|91.44|92|91.5|91.36|90.86|265
1752333600000|2025-07-12 15:20:00|91.95|91.45|91.72|91.22|91.96|91.46|91.66|91.16|228
1752333900000|2025-07-12 15:25:00|91.71|91.21|91.39|90.89|91.75|91.25|91.26|90.76|291
1752334200000|2025-07-12 15:30:00|91.4|90.9|91.44|90.94|91.6|91.1|91.19|90.69|338
1752334500000|2025-07-12 15:35:00|91.43|90.93|91.16|90.66|91.48|90.98|91.08|90.58|329
1752334800000|2025-07-12 15:40:00|91.15|90.65|91.01|90.51|91.27|90.77|90.94|90.44|332
1752335100000|2025-07-12 15:45:00|91|90.5|91.24|90.74|91.33|90.83|90.99|90.49|290
1752335400000|2025-07-12 15:50:00|91.25|90.75|91.04|90.54|91.44|90.94|91.03|90.53|225
1752335700000|2025-07-12 15:55:00|91.07|90.57|91.32|90.82|91.36|90.86|91.07|90.57|148
1752336000000|2025-07-12 16:00:00|91.33|90.83|91.54|91.04|91.62|91.12|91.18|90.68|224
1752336300000|2025-07-12 16:05:00|91.53|91.03|91.74|91.24|91.76|91.26|91.46|90.96|169
1752336600000|2025-07-12 16:10:00|91.73|91.23|91.81|91.31|91.83|91.33|91.68|91.18|133
1752336900000|2025-07-12 16:15:00|91.8|91.3|91.94|91.44|92.06|91.56|91.73|91.23|117
1752337200000|2025-07-12 16:20:00|91.95|91.45|91.99|91.49|92.08|91.58|91.9|91.4|136
1752337500000|2025-07-12 16:25:00|91.97|91.47|91.79|91.29|92.03|91.53|91.73|91.23|114
1752337800000|2025-07-12 16:30:00|91.78|91.28|91.9|91.4|92|91.5|91.78|91.28|85
1752338100000|2025-07-12 16:35:00|91.91|91.41|92.03|91.53|92.06|91.56|91.91|91.41|81
1752338400000|2025-07-12 16:40:00|92.02|91.52|92.04|91.54|92.17|91.67|92|91.5|97
1752338700000|2025-07-12 16:45:00|92.03|91.53|92.04|91.54|92.15|91.65|92.01|91.51|144
1752339000000|2025-07-12 16:50:00|92.03|91.53|91.74|91.24|92.04|91.54|91.67|91.17|121
1752339300000|2025-07-12 16:55:00|91.75|91.25|91.74|91.24|91.76|91.26|91.69|91.19|45
1752339600000|2025-07-12 17:00:00|91.75|91.25|91.92|91.42|91.93|91.43|91.69|91.19|113
1752339900000|2025-07-12 17:05:00|91.93|91.43|92.21|91.71|92.21|91.71|91.93|91.43|96
1752340200000|2025-07-12 17:10:00|92.22|91.72|92.24|91.74|92.3|91.8|92.21|91.71|62
1752340500000|2025-07-12 17:15:00|92.25|91.75|92.44|91.94|92.5|92|92.25|91.75|75
1752340800000|2025-07-12 17:20:00|92.45|91.95|92.54|92.04|92.54|92.04|92.43|91.93|78
1752341100000|2025-07-12 17:25:00|92.53|92.03|92.79|92.29|92.98|92.48|92.49|91.99|161
1752341400000|2025-07-12 17:30:00|92.78|92.28|92.62|92.12|92.79|92.29|92.58|92.08|99
1752341700000|2025-07-12 17:35:00|92.63|92.13|92.61|92.11|92.65|92.15|92.48|91.98|76
1752342000000|2025-07-12 17:40:00|92.6|92.1|92.6|92.1|92.68|92.18|92.52|92.02|68
1752342300000|2025-07-12 17:45:00|92.59|92.09|92.68|92.18|92.69|92.19|92.57|92.07|94
1752342600000|2025-07-12 17:50:00|92.69|92.19|92.63|92.13|92.73|92.23|92.6|92.1|57
1752342900000|2025-07-12 17:55:00|92.62|92.12|92.61|92.11|92.66|92.16|92.56|92.06|60
1752343200000|2025-07-12 18:00:00|92.62|92.12|92.62|92.12|92.75|92.25|92.56|92.06|83
1752343500000|2025-07-12 18:05:00|92.63|92.13|92.62|92.12|92.72|92.22|92.62|92.12|80
1752343800000|2025-07-12 18:10:00|92.63|92.13|92.69|92.19|92.71|92.21|92.63|92.13|43
1752344100000|2025-07-12 18:15:00|92.68|92.18|92.55|92.05|92.68|92.18|92.51|92.01|93
1752344400000|2025-07-12 18:20:00|92.54|92.04|92.47|91.97|92.57|92.07|92.42|91.92|69
1752344700000|2025-07-12 18:25:00|92.46|91.96|92.63|92.13|92.67|92.17|92.45|91.95|56
1752345000000|2025-07-12 18:30:00|92.62|92.12|92.71|92.21|92.74|92.24|92.6|92.1|78
1752345300000|2025-07-12 18:35:00|92.7|92.2|92.73|92.23|92.79|92.29|92.66|92.16|68
1752345600000|2025-07-12 18:40:00|92.72|92.22|92.72|92.22|92.78|92.28|92.72|92.22|43
1752345900000|2025-07-12 18:45:00|92.73|92.23|92.9|92.4|92.93|92.43|92.73|92.23|105
1752346200000|2025-07-12 18:50:00|92.89|92.39|92.78|92.28|92.91|92.41|92.72|92.22|84
1752346500000|2025-07-12 18:55:00|92.79|92.29|92.9|92.4|92.9|92.4|92.79|92.29|47
1752346800000|2025-07-12 19:00:00|92.91|92.41|92.72|92.22|93.05|92.55|92.71|92.21|110
1752347100000|2025-07-12 19:05:00|92.73|92.23|92.81|92.31|92.82|92.32|92.72|92.22|56
1752347400000|2025-07-12 19:10:00|92.8|92.3|92.87|92.37|92.88|92.38|92.78|92.28|34
1752347700000|2025-07-12 19:15:00|92.86|92.36|92.93|92.43|92.94|92.44|92.83|92.33|77
1752348000000|2025-07-12 19:20:00|92.92|92.42|92.77|92.27|93.06|92.56|92.77|92.27|64
1752348300000|2025-07-12 19:25:00|92.78|92.28|92.69|92.19|92.85|92.35|92.69|92.19|56
1752348600000|2025-07-12 19:30:00|92.7|92.2|92.95|92.45|92.96|92.46|92.7|92.2|40
1752348900000|2025-07-12 19:35:00|92.96|92.46|93.02|92.52|93.05|92.55|92.96|92.46|54
1752349200000|2025-07-12 19:40:00|93.01|92.51|92.97|92.47|93.08|92.58|92.96|92.46|50
1752349500000|2025-07-12 19:45:00|92.98|92.48|92.99|92.49|93|92.5|92.95|92.45|46
1752349800000|2025-07-12 19:50:00|93.01|92.51|92.99|92.49|93.01|92.51|92.95|92.45|35
1752350100000|2025-07-12 19:55:00|93.01|92.51|93.02|92.52|93.02|92.52|92.99|92.49|24
1752350400000|2025-07-12 20:00:00|93.03|92.53|92.98|92.48|93.03|92.53|92.97|92.47|43
1752350700000|2025-07-12 20:05:00|92.97|92.47|92.97|92.47|92.99|92.49|92.96|92.46|40
1752351000000|2025-07-12 20:10:00|92.96|92.46|92.8|92.3|92.96|92.46|92.77|92.27|70
1752351300000|2025-07-12 20:15:00|92.81|92.31|92.7|92.2|92.83|92.33|92.7|92.2|61
1752351600000|2025-07-12 20:20:00|92.71|92.21|92.89|92.39|92.9|92.4|92.61|92.11|64
1752351900000|2025-07-12 20:25:00|92.9|92.4|92.82|92.32|92.96|92.46|92.81|92.31|44
1752352200000|2025-07-12 20:30:00|92.81|92.31|92.68|92.18|92.82|92.32|92.67|92.17|70
1752352500000|2025-07-12 20:35:00|92.69|92.19|92.59|92.09|92.7|92.2|92.59|92.09|55
1752352800000|2025-07-12 20:40:00|92.6|92.1|92.51|92.01|92.62|92.12|92.46|91.96|97
1752353100000|2025-07-12 20:45:00|92.5|92|92.46|91.96|92.51|92.01|92.42|91.92|60
1752353400000|2025-07-12 20:50:00|92.45|91.95|92.31|91.81|92.49|91.99|92.3|91.8|89
1752353700000|2025-07-12 20:55:00|92.3|91.8|92.14|91.64|92.31|91.81|92.12|91.62|98
1752354000000|2025-07-12 21:00:00|92.12|91.62|92.44|91.94|92.48|91.98|92.09|91.59|121
1752354300000|2025-07-12 21:05:00|92.43|91.93|92.48|91.98|92.62|92.12|92.43|91.93|75
1752354600000|2025-07-12 21:10:00|92.47|91.97|92.32|91.82|92.47|91.97|92.27|91.77|59
1752354900000|2025-07-12 21:15:00|92.33|91.83|92.63|92.13|92.63|92.13|92.33|91.83|71
1752355200000|2025-07-12 21:20:00|92.64|92.14|92.7|92.2|92.75|92.25|92.64|92.14|45
1752355500000|2025-07-12 21:25:00|92.71|92.21|92.78|92.28|92.82|92.32|92.71|92.21|43
1752355800000|2025-07-12 21:30:00|92.79|92.29|92.76|92.26|92.8|92.3|92.65|92.15|59
1752356100000|2025-07-12 21:35:00|92.77|92.27|92.84|92.34|92.86|92.36|92.73|92.23|59
1752356400000|2025-07-12 21:40:00|92.82|92.32|92.83|92.33|92.85|92.35|92.81|92.31|20
1752356700000|2025-07-12 21:45:00|92.84|92.34|92.75|92.25|92.84|92.34|92.75|92.25|15
1752357000000|2025-07-12 21:50:00|92.74|92.24|92.87|92.37|92.88|92.38|92.74|92.24|39
1752357300000|2025-07-12 21:55:00|92.88|92.38|92.89|92.39|92.89|92.39|92.83|92.33|39
1752357600000|2025-07-12 22:00:00|92.91|92.41|92.88|92.38|92.98|92.48|92.86|92.36|82
1752357900000|2025-07-12 22:05:00|92.89|92.39|92.79|92.29|92.94|92.44|92.73|92.23|85
1752358200000|2025-07-12 22:10:00|92.78|92.28|92.74|92.24|92.8|92.3|92.69|92.19|64
1752358500000|2025-07-12 22:15:00|92.75|92.25|92.51|92.01|92.75|92.25|92.45|91.95|93
1752358800000|2025-07-12 22:20:00|92.5|92|92.62|92.12|92.62|92.12|92.49|91.99|53
1752359100000|2025-07-12 22:25:00|92.63|92.13|92.81|92.31|92.81|92.31|92.63|92.13|42
1752359400000|2025-07-12 22:30:00|92.8|92.3|92.92|92.42|92.99|92.49|92.8|92.3|52
1752359700000|2025-07-12 22:35:00|92.93|92.43|92.87|92.37|92.94|92.44|92.85|92.35|54
1752360000000|2025-07-12 22:40:00|92.86|92.36|92.85|92.35|92.86|92.36|92.82|92.32|50
1752360300000|2025-07-12 22:45:00|92.86|92.36|92.69|92.19|92.86|92.36|92.63|92.13|90
1752360600000|2025-07-12 22:50:00|92.68|92.18|92.77|92.27|92.82|92.32|92.68|92.18|51
1752360900000|2025-07-12 22:55:00|92.78|92.28|92.87|92.37|92.88|92.38|92.78|92.28|36
1752361200000|2025-07-12 23:00:00|92.88|92.38|92.8|92.3|93.07|92.57|92.8|92.3|93
1752361500000|2025-07-12 23:05:00|92.81|92.31|92.73|92.23|92.89|92.39|92.68|92.18|75
1752361800000|2025-07-12 23:10:00|92.74|92.24|92.74|92.24|92.74|92.24|92.67|92.17|68
1752362100000|2025-07-12 23:15:00|92.75|92.25|92.82|92.32|92.92|92.42|92.75|92.25|71
1752362400000|2025-07-12 23:20:00|92.81|92.31|92.84|92.34|92.91|92.41|92.79|92.29|54
1752362700000|2025-07-12 23:25:00|92.83|92.33|92.84|92.34|92.88|92.38|92.78|92.28|52
1752363000000|2025-07-12 23:30:00|92.83|92.33|92.89|92.39|92.9|92.4|92.83|92.33|61
1752363300000|2025-07-12 23:35:00|92.88|92.38|92.82|92.32|92.9|92.4|92.79|92.29|49
1752363600000|2025-07-12 23:40:00|92.83|92.33|92.74|92.24|92.86|92.36|92.71|92.21|58
1752363900000|2025-07-12 23:45:00|92.73|92.23|93.13|92.63|93.14|92.64|92.73|92.23|73
1752364200000|2025-07-12 23:50:00|93.12|92.62|93.02|92.52|93.16|92.66|92.99|92.49|76
1752364500000|2025-07-12 23:55:00|93.03|92.53|92.97|92.47|93.03|92.53|92.91|92.41|38
1752364800000|2025-07-13 00:00:00|92.98|92.48|92.87|92.37|93.04|92.54|92.87|92.37|84
1752365100000|2025-07-13 00:05:00|92.86|92.36|92.77|92.27|92.9|92.4|92.71|92.21|90
1752365400000|2025-07-13 00:10:00|92.76|92.26|92.94|92.44|92.97|92.47|92.75|92.25|89
1752365700000|2025-07-13 00:15:00|92.93|92.43|92.95|92.45|92.95|92.45|92.79|92.29|95
1752366000000|2025-07-13 00:20:00|92.94|92.44|93.1|92.6|93.19|92.69|92.91|92.41|116
1752366300000|2025-07-13 00:25:00|93.11|92.61|93.16|92.66|93.23|92.73|93.08|92.58|108
1752366600000|2025-07-13 00:30:00|93.15|92.65|93.1|92.6|93.17|92.67|93.06|92.56|143
1752366900000|2025-07-13 00:35:00|93.09|92.59|93.01|92.51|93.1|92.6|92.86|92.36|107
1752367200000|2025-07-13 00:40:00|93.02|92.52|93.24|92.74|93.24|92.74|93.01|92.51|71
1752367500000|2025-07-13 00:45:00|93.23|92.73|93.17|92.67|93.38|92.88|93.15|92.65|129
1752367800000|2025-07-13 00:50:00|93.19|92.69|93.1|92.6|93.22|92.72|93.09|92.59|124
1752368100000|2025-07-13 00:55:00|93.11|92.61|93.04|92.54|93.13|92.63|93|92.5|84
1752368400000|2025-07-13 01:00:00|93.05|92.55|93.15|92.65|93.2|92.7|93|92.5|106
1752368700000|2025-07-13 01:05:00|93.16|92.66|93.1|92.6|93.17|92.67|93.08|92.58|126
1752369000000|2025-07-13 01:10:00|93.09|92.59|93.1|92.6|93.2|92.7|93.06|92.56|94
1752369300000|2025-07-13 01:15:00|93.11|92.61|93.07|92.57|93.14|92.64|92.99|92.49|147
1752369600000|2025-07-13 01:20:00|93.08|92.58|93.18|92.68|93.23|92.73|93.07|92.57|105
1752369900000|2025-07-13 01:25:00|93.17|92.67|93.24|92.74|93.34|92.84|93.16|92.66|93
1752370200000|2025-07-13 01:30:00|93.25|92.75|93.24|92.74|93.26|92.76|93.14|92.64|95
1752370500000|2025-07-13 01:35:00|93.23|92.73|93.42|92.92|93.43|92.93|93.23|92.73|123
1752370800000|2025-07-13 01:40:00|93.43|92.93|93.37|92.87|93.43|92.93|93.34|92.84|92
1752371100000|2025-07-13 01:45:00|93.36|92.86|93.56|93.06|93.62|93.12|93.36|92.86|105
1752371400000|2025-07-13 01:50:00|93.55|93.05|93.67|93.17|93.69|93.19|93.51|93.01|81
1752371700000|2025-07-13 01:55:00|93.66|93.16|93.71|93.21|93.72|93.22|93.62|93.12|71
1752372000000|2025-07-13 02:00:00|93.7|93.2|93.6|93.1|93.71|93.21|93.54|93.04|121
1752372300000|2025-07-13 02:05:00|93.59|93.09|93.48|92.98|93.68|93.18|93.46|92.96|56
1752372600000|2025-07-13 02:10:00|93.47|92.97|93.49|92.99|93.51|93.01|93.46|92.96|55
1752372900000|2025-07-13 02:15:00|93.48|92.98|93.33|92.83|93.48|92.98|93.27|92.77|62
1752373200000|2025-07-13 02:20:00|93.34|92.84|93.21|92.71|93.36|92.86|93.18|92.68|73
1752373500000|2025-07-13 02:25:00|93.2|92.7|93.09|92.59|93.2|92.7|92.97|92.47|95
1752373800000|2025-07-13 02:30:00|93.08|92.58|93.15|92.65|93.21|92.71|93.01|92.51|84
1752374100000|2025-07-13 02:35:00|93.14|92.64|93.29|92.79|93.3|92.8|93.07|92.57|64
1752374400000|2025-07-13 02:40:00|93.3|92.8|93.46|92.96|93.46|92.96|93.27|92.77|67
1752374700000|2025-07-13 02:45:00|93.47|92.97|93.6|93.1|93.65|93.15|93.47|92.97|100
1752375000000|2025-07-13 02:50:00|93.59|93.09|93.71|93.21|93.72|93.22|93.58|93.08|70
1752375300000|2025-07-13 02:55:00|93.72|93.22|93.66|93.16|93.83|93.33|93.63|93.13|119
1752375600000|2025-07-13 03:00:00|93.67|93.17|93.56|93.06|93.7|93.2|93.53|93.03|79
1752375900000|2025-07-13 03:05:00|93.57|93.07|93.37|92.87|93.57|93.07|93.3|92.8|65
1752376200000|2025-07-13 03:10:00|93.36|92.86|93.37|92.87|93.38|92.88|93.35|92.85|9
1752376500000|2025-07-13 03:15:00|93.38|92.88|93.52|93.02|93.52|93.02|93.38|92.88|62
1752376800000|2025-07-13 03:20:00|93.51|93.01|93.44|92.94|93.61|93.11|93.42|92.92|60
1752377100000|2025-07-13 03:25:00|93.45|92.95|93.43|92.93|93.47|92.97|93.41|92.91|48
1752377400000|2025-07-13 03:30:00|93.44|92.94|93.46|92.96|93.5|93|93.41|92.91|92
1752377700000|2025-07-13 03:35:00|93.47|92.97|93.39|92.89|93.51|93.01|93.37|92.87|58
1752378000000|2025-07-13 03:40:00|93.4|92.9|93.37|92.87|93.52|93.02|93.37|92.87|74
1752378300000|2025-07-13 03:45:00|93.36|92.86|93.24|92.74|93.36|92.86|93.24|92.74|56
1752378600000|2025-07-13 03:50:00|93.25|92.75|93.32|92.82|93.36|92.86|93.21|92.71|67
1752378900000|2025-07-13 03:55:00|93.33|92.83|93.32|92.82|93.46|92.96|93.31|92.81|68
1752379200000|2025-07-13 04:00:00|93.33|92.83|93.26|92.76|93.37|92.87|93.21|92.71|57
1752379500000|2025-07-13 04:05:00|93.25|92.75|93.29|92.79|93.3|92.8|93.22|92.72|73
1752379800000|2025-07-13 04:10:00|93.3|92.8|93.4|92.9|93.42|92.92|93.3|92.8|58
1752380100000|2025-07-13 04:15:00|93.39|92.89|93.43|92.93|93.43|92.93|93.24|92.74|72
1752380400000|2025-07-13 04:20:00|93.44|92.94|93.26|92.76|93.47|92.97|93.26|92.76|94
1752380700000|2025-07-13 04:25:00|93.25|92.75|93.22|92.72|93.32|92.82|93.2|92.7|66
1752381000000|2025-07-13 04:30:00|93.23|92.73|93.3|92.8|93.31|92.81|93.18|92.68|67
1752381300000|2025-07-13 04:35:00|93.29|92.79|93.36|92.86|93.37|92.87|93.26|92.76|66
1752381600000|2025-07-13 04:40:00|93.37|92.87|93.35|92.85|93.4|92.9|93.33|92.83|38
1752381900000|2025-07-13 04:45:00|93.34|92.84|93.51|93.01|93.52|93.02|93.34|92.84|60
1752382200000|2025-07-13 04:50:00|93.52|93.02|93.64|93.14|93.65|93.15|93.52|93.02|38
1752382500000|2025-07-13 04:55:00|93.63|93.13|93.82|93.32|93.84|93.34|93.63|93.13|54
1752382800000|2025-07-13 05:00:00|93.83|93.33|94.2|93.7|94.23|93.73|93.82|93.32|118
1752383100000|2025-07-13 05:05:00|94.21|93.71|94.1|93.6|94.24|93.74|94.04|93.54|108
1752383400000|2025-07-13 05:10:00|94.09|93.59|93.99|93.49|94.1|93.6|93.99|93.49|61
1752383700000|2025-07-13 05:15:00|93.98|93.48|94.01|93.51|94.06|93.56|93.87|93.37|111
1752384000000|2025-07-13 05:20:00|94.02|93.52|94.04|93.54|94.05|93.55|93.92|93.42|69
1752384300000|2025-07-13 05:25:00|94.05|93.55|93.98|93.48|94.06|93.56|93.92|93.42|72
1752384600000|2025-07-13 05:30:00|93.99|93.49|94.33|93.83|94.33|93.83|93.93|93.43|104
1752384900000|2025-07-13 05:35:00|94.34|93.84|94.52|94.02|94.53|94.03|94.29|93.79|66
1752385200000|2025-07-13 05:40:00|94.53|94.03|94.44|93.94|94.54|94.04|94.44|93.94|71
1752385500000|2025-07-13 05:45:00|94.45|93.95|94.33|93.83|94.45|93.95|94.28|93.78|91
1752385800000|2025-07-13 05:50:00|94.32|93.82|94.28|93.78|94.37|93.87|94.23|93.73|79
1752386100000|2025-07-13 05:55:00|94.29|93.79|94.24|93.74|94.32|93.82|94.24|93.74|71
1752386400000|2025-07-13 06:00:00|94.23|93.73|94.65|94.15|94.76|94.26|94.21|93.71|111
1752386700000|2025-07-13 06:05:00|94.66|94.16|94.51|94.01|94.67|94.17|94.47|93.97|90
1752387000000|2025-07-13 06:10:00|94.5|94|94.41|93.91|94.5|94|94.38|93.88|42
1752387300000|2025-07-13 06:15:00|94.42|93.92|94.53|94.03|94.64|94.14|94.41|93.91|75
1752387600000|2025-07-13 06:20:00|94.57|94.07|94.44|93.94|94.6|94.1|94.35|93.85|64
1752387900000|2025-07-13 06:25:00|94.45|93.95|94.34|93.84|94.54|94.04|94.34|93.84|94
1752388200000|2025-07-13 06:30:00|94.35|93.85|94.6|94.1|94.65|94.15|94.34|93.84|55
1752388500000|2025-07-13 06:35:00|94.59|94.09|94.56|94.06|94.59|94.09|94.42|93.92|87
1752388800000|2025-07-13 06:40:00|94.55|94.05|94.5|94|94.62|94.12|94.46|93.96|78
1752389100000|2025-07-13 06:45:00|94.51|94.01|94.36|93.86|94.53|94.03|94.32|93.82|75
1752389400000|2025-07-13 06:50:00|94.35|93.85|94.33|93.83|94.42|93.92|94.33|93.83|77
1752389700000|2025-07-13 06:55:00|94.34|93.84|94.36|93.86|94.39|93.89|94.33|93.83|32
1752390000000|2025-07-13 07:00:00|94.37|93.87|94.45|93.95|94.45|93.95|94.34|93.84|70
1752390300000|2025-07-13 07:05:00|94.46|93.96|94.52|94.02|94.6|94.1|94.45|93.95|50
1752390600000|2025-07-13 07:10:00|94.53|94.03|94.48|93.98|94.53|94.03|94.47|93.97|37
1752390900000|2025-07-13 07:15:00|94.49|93.99|94.59|94.09|94.61|94.11|94.49|93.99|61
1752391200000|2025-07-13 07:20:00|94.58|94.08|94.71|94.21|94.73|94.23|94.58|94.08|38
1752391500000|2025-07-13 07:25:00|94.7|94.2|94.59|94.09|94.73|94.23|94.56|94.06|69
1752391800000|2025-07-13 07:30:00|94.58|94.08|94.47|93.97|94.62|94.12|94.43|93.93|78
1752392100000|2025-07-13 07:35:00|94.48|93.98|94.54|94.04|94.56|94.06|94.46|93.96|64
1752392400000|2025-07-13 07:40:00|94.53|94.03|94.53|94.03|94.56|94.06|94.52|94.02|41
1752392700000|2025-07-13 07:45:00|94.51|94.01|94.47|93.97|94.51|94.01|94.44|93.94|60
1752393000000|2025-07-13 07:50:00|94.48|93.98|94.53|94.03|94.56|94.06|94.46|93.96|60
1752393300000|2025-07-13 07:55:00|94.52|94.02|94.55|94.05|94.56|94.06|94.47|93.97|63
1752393600000|2025-07-13 08:00:00|94.54|94.04|94.48|93.98|94.6|94.1|94.45|93.95|62
1752393900000|2025-07-13 08:05:00|94.46|93.96|94.7|94.2|94.7|94.2|94.46|93.96|61
1752394200000|2025-07-13 08:10:00|94.72|94.22|94.65|94.15|94.72|94.22|94.57|94.07|72
1752394500000|2025-07-13 08:15:00|94.66|94.16|94.62|94.12|94.69|94.19|94.56|94.06|78
1752394800000|2025-07-13 08:20:00|94.61|94.11|94.62|94.12|94.62|94.12|94.5|94|78
1752395100000|2025-07-13 08:25:00|94.63|94.13|94.79|94.29|94.8|94.3|94.63|94.13|62
1752395400000|2025-07-13 08:30:00|94.78|94.28|94.88|94.38|94.88|94.38|94.76|94.26|35
1752395700000|2025-07-13 08:35:00|94.87|94.37|94.79|94.29|94.91|94.41|94.77|94.27|45
1752396000000|2025-07-13 08:40:00|94.8|94.3|94.65|94.15|94.8|94.3|94.63|94.13|56
1752396300000|2025-07-13 08:45:00|94.66|94.16|94.47|93.97|94.71|94.21|94.47|93.97|99
1752396600000|2025-07-13 08:50:00|94.48|93.98|94.5|94|94.61|94.11|94.48|93.98|76
1752396900000|2025-07-13 08:55:00|94.49|93.99|94.8|94.3|94.8|94.3|94.45|93.95|82
1752397200000|2025-07-13 09:00:00|94.81|94.31|94.96|94.46|94.96|94.46|94.78|94.28|54
1752397500000|2025-07-13 09:05:00|94.95|94.45|94.82|94.32|94.95|94.45|94.81|94.31|54
1752397800000|2025-07-13 09:10:00|94.81|94.31|94.81|94.31|94.83|94.33|94.7|94.2|45
1752398100000|2025-07-13 09:15:00|94.79|94.29|94.61|94.11|94.81|94.31|94.61|94.11|73
1752398400000|2025-07-13 09:20:00|94.6|94.1|94.53|94.03|94.63|94.13|94.51|94.01|61
1752398700000|2025-07-13 09:25:00|94.52|94.02|94.53|94.03|94.56|94.06|94.49|93.99|50
1752399000000|2025-07-13 09:30:00|94.52|94.02|94.33|93.83|94.52|94.02|94.29|93.79|120
1752399300000|2025-07-13 09:35:00|94.34|93.84|94.37|93.87|94.44|93.94|94.28|93.78|82
1752399600000|2025-07-13 09:40:00|94.36|93.86|94.47|93.97|94.54|94.04|94.36|93.86|49
1752399900000|2025-07-13 09:45:00|94.46|93.96|94.3|93.8|94.48|93.98|94.29|93.79|63
1752400200000|2025-07-13 09:50:00|94.31|93.81|94.25|93.75|94.31|93.81|94.25|93.75|34
1752400500000|2025-07-13 09:55:00|94.24|93.74|94.45|93.95|94.45|93.95|94.17|93.67|68
1752400800000|2025-07-13 10:00:00|94.46|93.96|94.64|94.14|94.71|94.21|94.45|93.95|54
1752401100000|2025-07-13 10:05:00|94.63|94.13|94.67|94.17|94.69|94.19|94.61|94.11|43
1752401400000|2025-07-13 10:10:00|94.66|94.16|94.71|94.21|94.72|94.22|94.66|94.16|19
1752401700000|2025-07-13 10:15:00|94.72|94.22|94.76|94.26|94.76|94.26|94.71|94.21|31
1752402000000|2025-07-13 10:20:00|94.78|94.28|94.68|94.18|94.8|94.3|94.65|94.15|35
1752402300000|2025-07-13 10:25:00|94.67|94.17|94.82|94.32|94.84|94.34|94.64|94.14|38
1752402600000|2025-07-13 10:30:00|94.81|94.31|94.71|94.21|94.81|94.31|94.64|94.14|72
1752402900000|2025-07-13 10:35:00|94.73|94.23|94.64|94.14|94.73|94.23|94.63|94.13|68
1752403200000|2025-07-13 10:40:00|94.65|94.15|94.69|94.19|94.7|94.2|94.64|94.14|57
1752403500000|2025-07-13 10:45:00|94.7|94.2|94.56|94.06|94.7|94.2|94.4|93.9|151
1752403800000|2025-07-13 10:50:00|94.55|94.05|94.22|93.72|94.55|94.05|94.21|93.71|156
1752404100000|2025-07-13 10:55:00|94.23|93.73|94.27|93.77|94.29|93.79|94.15|93.65|87
1752404400000|2025-07-13 11:00:00|94.28|93.78|94.54|94.04|94.56|94.06|94.26|93.76|107
1752404700000|2025-07-13 11:05:00|94.53|94.03|94.64|94.14|94.67|94.17|94.53|94.03|46
1752405000000|2025-07-13 11:10:00|94.65|94.15|94.75|94.25|94.76|94.26|94.65|94.15|41
1752405300000|2025-07-13 11:15:00|94.74|94.24|94.62|94.12|94.76|94.26|94.61|94.11|50
1752405600000|2025-07-13 11:20:00|94.6|94.1|94.76|94.26|94.78|94.28|94.59|94.09|75
1752405900000|2025-07-13 11:25:00|94.75|94.25|94.9|94.4|94.91|94.41|94.73|94.23|73
1752406200000|2025-07-13 11:30:00|94.91|94.41|94.91|94.41|94.91|94.41|94.82|94.32|94
1752406500000|2025-07-13 11:35:00|94.92|94.42|94.97|94.47|94.97|94.47|94.85|94.35|53
1752406800000|2025-07-13 11:40:00|94.98|94.48|95.01|94.51|95.02|94.52|94.98|94.48|42
1752407100000|2025-07-13 11:45:00|95|94.5|95.02|94.52|95.02|94.52|94.95|94.45|36
1752407400000|2025-07-13 11:50:00|95.01|94.51|95.12|94.62|95.12|94.62|95.01|94.51|41
1752407700000|2025-07-13 11:55:00|95.13|94.63|95.05|94.55|95.2|94.7|95.01|94.51|65
1752408000000|2025-07-13 12:00:00|95.04|94.54|95.05|94.55|95.08|94.58|95.03|94.53|36
1752408300000|2025-07-13 12:05:00|95.04|94.54|95.03|94.53|95.05|94.55|94.97|94.47|71
1752408600000|2025-07-13 12:10:00|95.04|94.54|95.1|94.6|95.1|94.6|94.96|94.46|46
1752408900000|2025-07-13 12:15:00|95.09|94.59|95.18|94.68|95.22|94.72|95.09|94.59|65
1752409200000|2025-07-13 12:20:00|95.17|94.67|95.01|94.51|95.17|94.67|94.98|94.48|88
1752409500000|2025-07-13 12:25:00|95.02|94.52|94.97|94.47|95.02|94.52|94.93|94.43|80
1752409800000|2025-07-13 12:30:00|94.98|94.48|95.01|94.51|95.07|94.57|94.94|94.44|88
1752410100000|2025-07-13 12:35:00|95.02|94.52|95.2|94.7|95.2|94.7|95.01|94.51|74
1752410400000|2025-07-13 12:40:00|95.21|94.71|95.33|94.83|95.33|94.83|95.2|94.7|56
1752410700000|2025-07-13 12:45:00|95.35|94.85|95.27|94.77|95.35|94.85|95.19|94.69|76
1752411000000|2025-07-13 12:50:00|95.28|94.78|95.4|94.9|95.46|94.96|95.27|94.77|136
1752411300000|2025-07-13 12:55:00|95.39|94.89|95.34|94.84|95.39|94.89|95.27|94.77|104
1752411600000|2025-07-13 13:00:00|95.33|94.83|95.27|94.77|95.4|94.9|95.25|94.75|136
1752411900000|2025-07-13 13:05:00|95.28|94.78|95.24|94.74|95.3|94.8|95.2|94.7|94
1752412200000|2025-07-13 13:10:00|95.25|94.75|94.96|94.46|95.29|94.79|94.93|94.43|124
1752412500000|2025-07-13 13:15:00|94.97|94.47|95.07|94.57|95.19|94.69|94.97|94.47|102
1752412800000|2025-07-13 13:20:00|95.08|94.58|95.24|94.74|95.25|94.75|95.07|94.57|67
1752413100000|2025-07-13 13:25:00|95.25|94.75|95.25|94.75|95.37|94.87|95.22|94.72|72
1752413400000|2025-07-13 13:30:00|95.24|94.74|95.5|95|95.5|95|95.24|94.74|66
1752413700000|2025-07-13 13:35:00|95.49|94.99|95.57|95.07|95.58|95.08|95.41|94.91|81
1752414000000|2025-07-13 13:40:00|95.58|95.08|95.52|95.02|95.58|95.08|95.47|94.97|61
1752414300000|2025-07-13 13:45:00|95.53|95.03|95.64|95.14|95.72|95.22|95.49|94.99|106
1752414600000|2025-07-13 13:50:00|95.63|95.13|95.54|95.04|95.66|95.16|95.51|95.01|98
1752414900000|2025-07-13 13:55:00|95.55|95.05|95.53|95.03|95.56|95.06|95.53|95.03|59
1752415200000|2025-07-13 14:00:00|95.54|95.04|95.37|94.87|95.55|95.05|95.37|94.87|87
1752415500000|2025-07-13 14:05:00|95.38|94.88|95.62|95.12|95.65|95.15|95.36|94.86|87
1752415800000|2025-07-13 14:10:00|95.61|95.11|95.82|95.32|95.88|95.38|95.55|95.05|97
1752416100000|2025-07-13 14:15:00|95.83|95.33|96.1|95.6|96.16|95.66|95.77|95.27|143
1752416400000|2025-07-13 14:20:00|96.14|95.64|96.44|95.94|96.48|95.98|96.02|95.52|199
1752416700000|2025-07-13 14:25:00|96.43|95.93|96.52|96.02|96.53|96.03|96.34|95.84|218
1752417000000|2025-07-13 14:30:00|96.53|96.03|96.36|95.86|96.53|96.03|96.27|95.77|180
1752417300000|2025-07-13 14:35:00|96.32|95.82|96.27|95.77|96.4|95.9|96.2|95.7|150
1752417600000|2025-07-13 14:40:00|96.26|95.76|96.16|95.66|96.55|96.05|96.16|95.66|196
1752417900000|2025-07-13 14:45:00|96.17|95.67|96.22|95.72|96.47|95.97|96.02|95.52|246
1752418200000|2025-07-13 14:50:00|96.21|95.71|95.98|95.48|96.21|95.71|95.81|95.31|263
1752418500000|2025-07-13 14:55:00|96.04|95.54|95.94|95.44|96.15|95.65|95.9|95.4|124
1752418800000|2025-07-13 15:00:00|95.95|95.45|96.12|95.62|96.24|95.74|95.95|95.45|138
1752419100000|2025-07-13 15:05:00|96.1|95.6|96.37|95.87|96.41|95.91|96.01|95.51|197
1752419400000|2025-07-13 15:10:00|96.38|95.88|96.56|96.06|96.62|96.12|96.35|95.85|149
1752419700000|2025-07-13 15:15:00|96.55|96.05|96.83|96.33|96.83|96.33|96.47|95.97|143
1752420000000|2025-07-13 15:20:00|96.82|96.32|96.53|96.03|96.82|96.32|96.47|95.97|209
1752420300000|2025-07-13 15:25:00|96.52|96.02|96.57|96.07|96.6|96.1|96.42|95.92|98
1752420600000|2025-07-13 15:30:00|96.56|96.06|96.01|95.51|96.56|96.06|95.99|95.49|182
1752420900000|2025-07-13 15:35:00|96|95.5|95.74|95.24|96.06|95.56|95.57|95.07|230
1752421200000|2025-07-13 15:40:00|95.72|95.22|95.87|95.37|95.91|95.41|95.67|95.17|152
1752421500000|2025-07-13 15:45:00|95.86|95.36|95.98|95.48|95.98|95.48|95.76|95.26|157
1752421800000|2025-07-13 15:50:00|95.99|95.49|96.2|95.7|96.25|95.75|95.99|95.49|108
1752422100000|2025-07-13 15:55:00|96.19|95.69|96.33|95.83|96.33|95.83|96.1|95.6|80
1752422400000|2025-07-13 16:00:00|96.35|95.85|96.28|95.78|96.35|95.85|96.07|95.57|110
1752422700000|2025-07-13 16:05:00|96.26|95.76|96.42|95.92|96.53|96.03|96.26|95.76|136
1752423000000|2025-07-13 16:10:00|96.41|95.91|96.35|95.85|96.45|95.95|96.22|95.72|103
1752423300000|2025-07-13 16:15:00|96.37|95.87|96.48|95.98|96.57|96.07|96.32|95.82|112
1752423600000|2025-07-13 16:20:00|96.47|95.97|96.64|96.14|96.76|96.26|96.47|95.97|127
1752423900000|2025-07-13 16:25:00|96.65|96.15|96.74|96.24|96.82|96.32|96.64|96.14|78
1752424200000|2025-07-13 16:30:00|96.73|96.23|96.46|95.96|96.73|96.23|96.35|95.85|148
1752424500000|2025-07-13 16:35:00|96.43|95.93|96.26|95.76|96.43|95.93|96.24|95.74|157
1752424800000|2025-07-13 16:40:00|96.25|95.75|96.19|95.69|96.29|95.79|96.13|95.63|116
1752425100000|2025-07-13 16:45:00|96.18|95.68|95.92|95.42|96.18|95.68|95.87|95.37|146
1752425400000|2025-07-13 16:50:00|95.91|95.41|95.84|95.34|95.94|95.44|95.68|95.18|163
1752425700000|2025-07-13 16:55:00|95.86|95.36|95.75|95.25|95.94|95.44|95.75|95.25|99
1752426000000|2025-07-13 17:00:00|95.74|95.24|95.74|95.24|95.87|95.37|95.5|95|140
1752426300000|2025-07-13 17:05:00|95.76|95.26|95.99|95.49|96|95.5|95.68|95.18|168
1752426600000|2025-07-13 17:10:00|95.98|95.48|95.93|95.43|96.01|95.51|95.9|95.4|67
1752426900000|2025-07-13 17:15:00|95.94|95.44|95.92|95.42|96.04|95.54|95.83|95.33|109
1752427200000|2025-07-13 17:20:00|95.93|95.43|96.02|95.52|96.25|95.75|95.92|95.42|99
1752427500000|2025-07-13 17:25:00|96.01|95.51|95.99|95.49|96.05|95.55|95.97|95.47|101
1752427800000|2025-07-13 17:30:00|96|95.5|96.19|95.69|96.23|95.73|96|95.5|97
1752428100000|2025-07-13 17:35:00|96.2|95.7|96.3|95.8|96.41|95.91|96.18|95.68|95
1752428400000|2025-07-13 17:40:00|96.31|95.81|96.25|95.75|96.37|95.87|96.25|95.75|58
1752428700000|2025-07-13 17:45:00|96.24|95.74|96.17|95.67|96.3|95.8|96.16|95.66|58
1752429000000|2025-07-13 17:50:00|96.16|95.66|96.13|95.63|96.38|95.88|96.06|95.56|115
1752429300000|2025-07-13 17:55:00|96.14|95.64|96.33|95.83|96.39|95.89|96.14|95.64|60
1752429600000|2025-07-13 18:00:00|96.34|95.84|96.29|95.79|96.51|96.01|96.27|95.77|127
1752429900000|2025-07-13 18:05:00|96.28|95.78|96.22|95.72|96.33|95.83|96.2|95.7|106
1752430200000|2025-07-13 18:10:00|96.21|95.71|96.18|95.68|96.25|95.75|96.13|95.63|109
1752430500000|2025-07-13 18:15:00|96.17|95.67|96.19|95.69|96.23|95.73|96.12|95.62|101
1752430800000|2025-07-13 18:20:00|96.2|95.7|96.28|95.78|96.36|95.86|96.18|95.68|90
1752431100000|2025-07-13 18:25:00|96.29|95.79|96.48|95.98|96.48|95.98|96.28|95.78|131
1752431400000|2025-07-13 18:30:00|96.49|95.99|96.59|96.09|96.63|96.13|96.44|95.94|128
1752431700000|2025-07-13 18:35:00|96.6|96.1|96.64|96.14|96.65|96.15|96.54|96.04|69
1752432000000|2025-07-13 18:40:00|96.63|96.13|96.6|96.1|96.7|96.2|96.56|96.06|82
1752432300000|2025-07-13 18:45:00|96.61|96.11|96.57|96.07|96.62|96.12|96.44|95.94|63
1752432600000|2025-07-13 18:50:00|96.54|96.04|96.69|96.19|96.85|96.35|96.54|96.04|148
1752432900000|2025-07-13 18:55:00|96.7|96.2|96.61|96.11|96.78|96.28|96.58|96.08|91
1752433200000|2025-07-13 19:00:00|96.6|96.1|96.45|95.95|96.61|96.11|96.34|95.84|71
1752433500000|2025-07-13 19:05:00|96.46|95.96|96.56|96.06|96.56|96.06|96.39|95.89|65
1752433800000|2025-07-13 19:10:00|96.55|96.05|96.55|96.05|96.59|96.09|96.51|96.01|54
1752434100000|2025-07-13 19:15:00|96.54|96.04|96.48|95.98|96.54|96.04|96.41|95.91|85
1752434400000|2025-07-13 19:20:00|96.49|95.99|96.79|96.29|96.82|96.32|96.48|95.98|110
1752434700000|2025-07-13 19:25:00|96.8|96.3|96.83|96.33|96.87|96.37|96.72|96.22|128
1752435000000|2025-07-13 19:30:00|96.84|96.34|96.75|96.25|97.07|96.57|96.75|96.25|174
1752435300000|2025-07-13 19:35:00|96.76|96.26|97.33|95.63|97.38|96.41|96.66|95.6|200
1752435600000|2025-07-13 19:40:00|97.3|95.6|97.23|95.53|97.36|95.66|97.17|95.47|144
1752435900000|2025-07-13 19:45:00|97.24|95.54|97.35|95.65|97.35|95.65|97.09|95.39|111
1752436200000|2025-07-13 19:50:00|97.34|95.64|97.25|95.55|97.4|95.7|97.23|95.53|85
1752436500000|2025-07-13 19:55:00|97.26|95.56|97.12|95.42|97.33|95.63|97.11|95.41|112
1752436800000|2025-07-13 20:00:00|97.13|95.43|96.92|95.22|97.2|95.5|96.88|95.18|187
1752437100000|2025-07-13 20:05:00|96.91|95.21|97.18|95.48|97.2|95.5|96.89|95.19|130
1752437400000|2025-07-13 20:10:00|97.19|95.49|97.1|95.4|97.21|95.51|97.08|95.38|96
1752437700000|2025-07-13 20:15:00|97.11|95.41|97.24|95.54|97.3|95.6|97.1|95.4|78
1752438000000|2025-07-13 20:20:00|97.23|95.53|97.22|95.52|97.27|95.57|97.18|95.48|61
1752438300000|2025-07-13 20:25:00|97.23|95.53|97.25|95.55|97.28|95.58|97.15|95.45|54
1752438600000|2025-07-13 20:30:00|97.26|95.56|97.26|95.56|97.29|95.59|97.18|95.48|87
1752438900000|2025-07-13 20:35:00|97.25|95.55|97.19|95.49|97.35|95.65|97.17|95.47|94
1752439200000|2025-07-13 20:40:00|97.18|95.48|97.06|95.36|97.21|95.51|97.06|95.36|74
1752439500000|2025-07-13 20:45:00|97.07|95.37|96.9|95.2|97.09|95.39|96.9|95.2|93
1752439800000|2025-07-13 20:50:00|96.89|95.19|96.97|95.27|96.97|95.27|96.87|95.17|59
1752440100000|2025-07-13 20:55:00|96.96|95.26|96.89|95.19|96.99|95.29|96.87|95.17|65
1752440400000|2025-07-13 21:00:00|96.88|95.18|96.85|95.15|96.93|95.23|96.8|95.1|83
1752440700000|2025-07-13 21:05:00|96.84|95.14|96.71|95.01|96.84|95.14|96.67|94.97|95
1752441000000|2025-07-13 21:10:00|96.72|95.02|96.68|94.98|96.75|95.05|96.6|94.9|68
1752441300000|2025-07-13 21:15:00|96.66|94.96|96.76|95.06|96.79|95.09|96.64|94.94|75
1752441600000|2025-07-13 21:20:00|96.75|95.05|96.72|95.02|96.77|95.07|96.67|94.97|63
1752441900000|2025-07-13 21:25:00|96.71|95.01|96.75|95.05|96.76|95.06|96.65|94.95|41
1752442200000|2025-07-13 21:30:00|96.74|95.04|96.36|94.66|96.74|95.04|96.29|94.59|99
1752442500000|2025-07-13 21:35:00|96.38|94.68|95.09|94.59|96.44|95.23|94.71|94.21|253
1752442800000|2025-07-13 21:40:00|95.08|94.58|95.03|94.53|95.19|94.69|94.95|94.45|187
1752443100000|2025-07-13 21:45:00|95.04|94.54|95.41|94.91|95.41|94.91|95.03|94.53|58
1752443400000|2025-07-13 21:50:00|95.4|94.9|95.18|94.68|95.4|94.9|95.14|94.64|86
1752443700000|2025-07-13 21:55:00|95.19|94.69|94.94|94.44|95.28|94.78|94.85|94.35|156
1752444000000|2025-07-13 22:00:00|94.93|94.43|94.53|94.03|94.96|94.46|94.49|93.99|322
1752444300000|2025-07-13 22:05:00|94.54|94.04|94.63|94.13|94.89|94.39|94.53|94.03|152
1752444600000|2025-07-13 22:10:00|94.62|94.12|94.53|94.03|94.68|94.18|94.47|93.97|128
1752444900000|2025-07-13 22:15:00|94.52|94.02|94.27|93.77|94.73|94.23|94.26|93.76|176
1752445200000|2025-07-13 22:20:00|94.25|93.75|94.48|93.98|94.55|94.05|94.06|93.56|176
1752445500000|2025-07-13 22:25:00|94.47|93.97|94.34|93.84|94.47|93.97|94.28|93.78|134
1752445800000|2025-07-13 22:30:00|94.33|93.83|94.66|94.16|94.68|94.18|94.33|93.83|114
1752446100000|2025-07-13 22:35:00|94.67|94.17|94.84|94.34|94.88|94.38|94.63|94.13|100
1752446400000|2025-07-13 22:40:00|94.85|94.35|94.9|94.4|94.92|94.42|94.84|94.34|35
1752446700000|2025-07-13 22:45:00|94.91|94.41|94.77|94.27|94.96|94.46|94.76|94.26|88
1752447000000|2025-07-13 22:50:00|94.76|94.26|94.66|94.16|94.76|94.26|94.62|94.12|76
1752447300000|2025-07-13 22:55:00|94.68|94.18|94.49|93.99|94.69|94.19|94.49|93.99|57
1752447600000|2025-07-13 23:00:00|94.46|93.96|94.64|94.14|94.67|94.17|94.46|93.96|91
1752447900000|2025-07-13 23:05:00|94.63|94.13|94.51|94.01|94.82|94.32|94.51|94.01|107
1752448200000|2025-07-13 23:10:00|94.5|94|94.55|94.05|94.59|94.09|94.3|93.8|119
1752448500000|2025-07-13 23:15:00|94.56|94.06|94.58|94.08|94.75|94.25|94.56|94.06|137
1752448800000|2025-07-13 23:20:00|94.56|94.06|94.58|94.08|94.69|94.19|94.41|93.91|103
1752449100000|2025-07-13 23:25:00|94.59|94.09|94.43|93.93|94.59|94.09|94.34|93.84|69
1752449400000|2025-07-13 23:30:00|94.42|93.92|94.41|93.91|94.6|94.1|94.36|93.86|125
1752449700000|2025-07-13 23:35:00|94.42|93.92|94.57|94.07|94.66|94.16|94.42|93.92|101
1752450000000|2025-07-13 23:40:00|94.56|94.06|94.45|93.95|94.56|94.06|94.33|93.83|109
1752450300000|2025-07-13 23:45:00|94.43|93.93|94.65|94.15|94.86|94.36|94.43|93.93|153
1752450600000|2025-07-13 23:50:00|94.64|94.14|94.85|94.35|94.86|94.36|94.63|94.13|66
1752450900000|2025-07-13 23:55:00|94.86|94.36|94.83|94.33|94.94|94.44|94.8|94.3|107
1752451200000|2025-07-14 00:00:00|94.84|94.34|94.93|94.43|94.93|94.43|94.7|94.2|138
1752451500000|2025-07-14 00:05:00|94.92|94.42|94.69|94.19|94.92|94.42|94.63|94.13|161
1752451800000|2025-07-14 00:10:00|94.68|94.18|94.89|94.39|94.89|94.39|94.63|94.13|87
1752452100000|2025-07-14 00:15:00|94.9|94.4|94.78|94.28|94.95|94.45|94.69|94.19|171
1752452400000|2025-07-14 00:20:00|94.79|94.29|95.05|94.55|95.06|94.56|94.7|94.2|168
1752452700000|2025-07-14 00:25:00|95.06|94.56|95.16|94.66|95.26|94.76|95.06|94.56|198
1752453000000|2025-07-14 00:30:00|95.15|94.65|94.95|94.45|95.15|94.65|94.93|94.43|196
1752453300000|2025-07-14 00:35:00|94.94|94.44|95.03|94.53|95.03|94.53|94.87|94.37|136
1752453600000|2025-07-14 00:40:00|95.04|94.54|95.43|94.93|95.43|94.93|95.04|94.54|132
1752453900000|2025-07-14 00:45:00|95.41|94.91|95.35|94.85|95.42|94.92|95.31|94.81|109
1752454200000|2025-07-14 00:50:00|95.34|94.84|95.12|94.62|95.37|94.87|95.11|94.61|113
1752454500000|2025-07-14 00:55:00|95.1|94.6|95.02|94.52|95.11|94.61|94.92|94.42|137
1752454800000|2025-07-14 01:00:00|95.01|94.51|95.02|94.52|95.07|94.57|94.8|94.3|161
1752455100000|2025-07-14 01:05:00|95.01|94.51|94.97|94.47|95.22|94.72|94.89|94.39|176
1752455400000|2025-07-14 01:10:00|94.96|94.46|94.95|94.45|95.02|94.52|94.89|94.39|126
1752455700000|2025-07-14 01:15:00|94.96|94.46|95.23|94.73|95.29|94.79|94.95|94.45|191
1752456000000|2025-07-14 01:20:00|95.24|94.74|95.31|94.81|95.44|94.94|95.17|94.67|134
1752456300000|2025-07-14 01:25:00|95.29|94.79|95.16|94.66|95.33|94.83|95.16|94.66|169
1752456600000|2025-07-14 01:30:00|95.17|94.67|95.18|94.68|95.21|94.71|95.08|94.58|192
1752456900000|2025-07-14 01:35:00|95.17|94.67|95.16|94.66|95.3|94.8|95.12|94.62|136
1752457200000|2025-07-14 01:40:00|95.17|94.67|95.31|94.81|95.41|94.91|95.14|94.64|100
1752457500000|2025-07-14 01:45:00|95.3|94.8|95.2|94.7|95.32|94.82|95.01|94.51|150
1752457800000|2025-07-14 01:50:00|95.19|94.69|95.3|94.8|95.32|94.82|95.12|94.62|140
1752458100000|2025-07-14 01:55:00|95.31|94.81|95.3|94.8|95.37|94.87|95.2|94.7|97
1752458400000|2025-07-14 02:00:00|95.29|94.79|95.26|94.76|95.43|94.93|95.25|94.75|135
1752458700000|2025-07-14 02:05:00|95.25|94.75|95.37|94.87|95.39|94.89|95.12|94.62|131
1752459000000|2025-07-14 02:10:00|95.38|94.88|95.51|95.01|95.58|95.08|95.34|94.84|108
1752459300000|2025-07-14 02:15:00|95.5|95|95.48|94.98|95.51|95.01|95.36|94.86|123
1752459600000|2025-07-14 02:20:00|95.47|94.97|95.85|95.35|95.85|95.35|95.36|94.86|173
1752459900000|2025-07-14 02:25:00|95.86|95.36|96.13|95.63|96.16|95.66|95.81|95.31|236
1752460200000|2025-07-14 02:30:00|96.14|95.64|95.98|95.48|96.29|95.79|95.89|95.39|283
1752460500000|2025-07-14 02:35:00|95.97|95.47|96.08|95.58|96.1|95.6|95.85|95.35|160
1752460800000|2025-07-14 02:40:00|96.06|95.56|96.03|95.53|96.15|95.65|95.99|95.49|146
1752461100000|2025-07-14 02:45:00|96.02|95.52|95.71|95.21|96.31|95.81|95.69|95.19|208
1752461400000|2025-07-14 02:50:00|95.72|95.22|95.94|95.44|95.99|95.49|95.72|95.22|103
1752461700000|2025-07-14 02:55:00|95.93|95.43|95.82|95.32|95.97|95.47|95.8|95.3|89
1752462000000|2025-07-14 03:00:00|95.81|95.31|95.93|95.43|95.94|95.44|95.71|95.21|85
1752462300000|2025-07-14 03:05:00|95.91|95.41|96.11|95.61|96.13|95.63|95.91|95.41|148
1752462600000|2025-07-14 03:10:00|96.1|95.6|96.18|95.68|96.2|95.7|96.01|95.51|112
1752462900000|2025-07-14 03:15:00|96.17|95.67|96.11|95.61|96.21|95.71|96.04|95.54|110
1752463200000|2025-07-14 03:20:00|96.12|95.62|96.16|95.66|96.34|95.84|96.03|95.53|137
1752463500000|2025-07-14 03:25:00|96.17|95.67|96.46|95.96|96.48|95.98|96.14|95.64|134
1752463800000|2025-07-14 03:30:00|96.45|95.95|96.27|95.77|96.48|95.98|96.24|95.74|204
1752464100000|2025-07-14 03:35:00|96.26|95.76|96.46|95.96|96.49|95.99|96.23|95.73|124
1752464400000|2025-07-14 03:40:00|96.45|95.95|97.23|96.73|97.28|96.78|96.44|95.94|356
1752464700000|2025-07-14 03:45:00|97.24|96.74|96.88|96.38|97.24|96.74|96.79|96.29|331
1752465000000|2025-07-14 03:50:00|96.86|96.36|97.11|96.61|97.12|96.62|96.79|96.29|190
1752465300000|2025-07-14 03:55:00|97.12|96.62|96.97|96.47|97.15|96.65|96.83|96.33|167
1752465600000|2025-07-14 04:00:00|96.98|96.48|96.98|96.48|97.04|96.54|96.88|96.38|179
1752465900000|2025-07-14 04:05:00|96.97|96.47|97|96.5|97.05|96.55|96.91|96.41|142
1752466200000|2025-07-14 04:10:00|96.99|96.49|96.89|96.39|96.99|96.49|96.77|96.27|138
1752466500000|2025-07-14 04:15:00|96.88|96.38|97.27|96.77|97.28|96.78|96.88|96.38|131
1752466800000|2025-07-14 04:20:00|97.28|96.78|97.35|96.85|97.42|96.92|97.23|96.73|128
1752467100000|2025-07-14 04:25:00|97.37|96.87|97.41|96.91|97.51|97.01|97.35|96.85|142
1752467400000|2025-07-14 04:30:00|97.4|96.9|97.49|96.99|97.57|97.07|97.2|96.7|126
1752467700000|2025-07-14 04:35:00|97.5|97|97.3|96.8|97.52|97.02|97.29|96.79|157
1752468000000|2025-07-14 04:40:00|97.29|96.79|97.45|96.95|97.46|96.96|97.18|96.68|107
1752468300000|2025-07-14 04:45:00|97.44|96.94|97.67|97.17|97.69|97.19|97.41|96.91|141
1752468600000|2025-07-14 04:50:00|97.68|97.18|97.5|97|97.68|97.18|97.48|96.98|124
1752468900000|2025-07-14 04:55:00|97.49|96.99|97.79|97.29|97.8|97.3|97.45|96.95|123
1752469200000|2025-07-14 05:00:00|97.8|97.3|97.64|97.14|97.8|97.3|97.41|96.91|144
1752469500000|2025-07-14 05:05:00|97.63|97.13|97.69|97.19|97.77|97.27|97.53|97.03|145
1752469800000|2025-07-14 05:10:00|97.68|97.18|97.81|97.31|97.82|97.32|97.67|97.17|125
1752470100000|2025-07-14 05:15:00|97.84|97.34|97.54|97.04|97.86|97.36|97.49|96.99|156
1752470400000|2025-07-14 05:20:00|97.53|97.03|97.7|97.2|97.76|97.26|97.33|96.83|246
1752470700000|2025-07-14 05:25:00|97.69|97.19|97.92|97.42|97.93|97.43|97.64|97.14|155
1752471000000|2025-07-14 05:30:00|97.93|97.43|97.91|97.41|98.08|97.58|97.76|97.26|176
1752471300000|2025-07-14 05:35:00|97.92|97.42|97.74|97.24|98.05|97.55|97.71|97.21|219
1752471600000|2025-07-14 05:40:00|97.73|97.23|97.24|96.74|97.76|97.26|97.12|96.62|236
1752471900000|2025-07-14 05:45:00|97.22|96.72|97.02|96.52|97.37|96.87|97.02|96.52|256
1752472200000|2025-07-14 05:50:00|97.01|96.51|97.02|96.52|97.17|96.67|96.33|95.83|293
1752472500000|2025-07-14 05:55:00|97.01|96.51|97.2|96.7|97.27|96.77|96.86|96.36|187
1752472800000|2025-07-14 06:00:00|97.19|96.69|96.92|96.42|97.21|96.71|96.75|96.25|265
1752473100000|2025-07-14 06:05:00|96.95|96.45|96.85|96.35|97.04|96.54|96.85|96.35|216
1752473400000|2025-07-14 06:10:00|96.86|96.36|96.76|96.26|96.86|96.36|96.57|96.07|238
1752473700000|2025-07-14 06:15:00|96.75|96.25|97.06|96.56|97.08|96.58|96.74|96.24|155
1752474000000|2025-07-14 06:20:00|97.05|96.55|97|96.5|97.11|96.61|96.98|96.48|122
1752474300000|2025-07-14 06:25:00|97.01|96.51|97.16|96.66|97.2|96.7|97|96.5|160
1752474600000|2025-07-14 06:30:00|97.15|96.65|96.87|96.37|97.15|96.65|96.78|96.28|170
1752474900000|2025-07-14 06:35:00|96.88|96.38|96.7|96.2|96.89|96.39|96.64|96.14|131
1752475200000|2025-07-14 06:40:00|96.69|96.19|96.67|96.17|96.77|96.27|96.59|96.09|120
1752475500000|2025-07-14 06:45:00|96.68|96.18|96.72|96.22|96.79|96.29|96.49|95.99|163
1752475800000|2025-07-14 06:50:00|96.73|96.23|96.4|95.9|96.74|96.24|96.4|95.9|187
1752476100000|2025-07-14 06:55:00|96.41|95.91|96.57|96.07|96.57|96.07|96.41|95.91|112
1752476400000|2025-07-14 07:00:00|96.55|96.05|96.66|96.16|96.7|96.2|96.55|96.05|135
1752476700000|2025-07-14 07:05:00|96.65|96.15|97.04|96.54|97.05|96.55|96.65|96.15|129
1752477000000|2025-07-14 07:10:00|97.05|96.55|97.11|96.61|97.18|96.68|96.98|96.48|99
1752477300000|2025-07-14 07:15:00|97.1|96.6|97.13|96.63|97.21|96.71|97.07|96.57|124
1752477600000|2025-07-14 07:20:00|97.12|96.62|97.18|96.68|97.27|96.77|97.09|96.59|109
1752477900000|2025-07-14 07:25:00|97.17|96.67|97.21|96.71|97.24|96.74|97.05|96.55|102
1752478200000|2025-07-14 07:30:00|97.22|96.72|97.4|96.9|97.53|97.03|97.22|96.72|145
1752478500000|2025-07-14 07:35:00|97.39|96.89|97.44|96.94|97.6|97.1|97.27|96.77|257
1752478800000|2025-07-14 07:40:00|97.45|96.95|97.38|96.88|97.63|97.13|97.37|96.87|206
1752479100000|2025-07-14 07:45:00|97.37|96.87|97.33|96.83|97.38|96.88|97.14|96.64|159
1752479400000|2025-07-14 07:50:00|97.34|96.84|97.64|97.14|97.64|97.14|97.33|96.83|90
1752479700000|2025-07-14 07:55:00|97.63|97.13|97.41|96.91|97.64|97.14|97.38|96.88|104
1752480000000|2025-07-14 08:00:00|97.42|96.92|97.04|96.54|97.43|96.93|97.04|96.54|131
1752480300000|2025-07-14 08:05:00|97.05|96.55|96.94|96.44|97.06|96.56|96.91|96.41|140
1752480600000|2025-07-14 08:10:00|96.93|96.43|96.81|96.31|96.95|96.45|96.72|96.22|175
1752480900000|2025-07-14 08:15:00|96.8|96.3|96.77|96.27|96.83|96.33|96.6|96.1|200
1752481200000|2025-07-14 08:20:00|96.76|96.26|96.36|95.86|96.77|96.27|96.26|95.76|159
1752481500000|2025-07-14 08:25:00|96.35|95.85|96.42|95.92|96.44|95.94|96.28|95.78|129
1752481800000|2025-07-14 08:30:00|96.43|95.93|96.29|95.79|96.48|95.98|96.29|95.79|143
1752482100000|2025-07-14 08:35:00|96.3|95.8|96.51|96.01|96.51|96.01|96.22|95.72|109
1752482400000|2025-07-14 08:40:00|96.52|96.02|96.64|96.14|96.67|96.17|96.44|95.94|135
1752482700000|2025-07-14 08:45:00|96.65|96.15|96.61|96.11|96.66|96.16|96.43|95.93|136
1752483000000|2025-07-14 08:50:00|96.62|96.12|96.58|96.08|96.81|96.31|96.54|96.04|171
1752483300000|2025-07-14 08:55:00|96.57|96.07|96.56|96.06|96.63|96.13|96.5|96|123
1752483600000|2025-07-14 09:00:00|96.57|96.07|96.45|95.95|96.59|96.09|96.33|95.83|91
1752483900000|2025-07-14 09:05:00|96.46|95.96|96.49|95.99|96.6|96.1|96.42|95.92|92
1752484200000|2025-07-14 09:10:00|96.5|96|96.43|95.93|96.5|96|96.33|95.83|94
1752484500000|2025-07-14 09:15:00|96.44|95.94|96.39|95.89|96.52|96.02|96.31|95.81|138
1752484800000|2025-07-14 09:20:00|96.4|95.9|96.81|96.31|96.9|96.4|96.4|95.9|153
1752485100000|2025-07-14 09:25:00|96.8|96.3|97|96.5|97.03|96.53|96.77|96.27|137
1752485400000|2025-07-14 09:30:00|96.99|96.49|97.39|96.89|97.39|96.89|96.9|96.4|157
1752485700000|2025-07-14 09:35:00|97.4|96.9|97.39|96.89|97.4|96.9|97.24|96.74|112
1752486000000|2025-07-14 09:40:00|97.4|96.9|97.85|97.35|97.98|97.48|97.4|96.9|179
1752486300000|2025-07-14 09:45:00|97.86|97.36|97.42|96.92|97.95|97.45|97.4|96.9|222
1752486600000|2025-07-14 09:50:00|97.41|96.91|97.44|96.94|97.61|97.11|97.27|96.77|146
1752486900000|2025-07-14 09:55:00|97.43|96.93|97.21|96.71|97.44|96.94|97.19|96.69|124
1752487200000|2025-07-14 10:00:00|97.23|96.73|96.65|96.15|97.24|96.74|96.57|96.07|205
1752487500000|2025-07-14 10:05:00|96.64|96.14|96.52|96.02|96.73|96.23|96.51|96.01|189
1752487800000|2025-07-14 10:10:00|96.53|96.03|96.9|96.4|96.91|96.41|96.52|96.02|112
1752488100000|2025-07-14 10:15:00|96.88|96.38|97.05|96.55|97.05|96.55|96.76|96.26|101
1752488400000|2025-07-14 10:20:00|97.06|96.56|97.26|96.76|97.36|96.86|97.02|96.52|83
1752488700000|2025-07-14 10:25:00|97.27|96.77|97.48|96.98|97.63|97.13|97.27|96.77|130
1752489000000|2025-07-14 10:30:00|97.47|96.97|97.38|96.88|97.52|97.02|97.21|96.71|181
1752489300000|2025-07-14 10:35:00|97.37|96.87|97.82|97.32|97.88|97.38|97.35|96.85|163
1752489600000|2025-07-14 10:40:00|97.81|97.31|98.07|97.57|98.19|97.69|97.78|97.28|172
1752489900000|2025-07-14 10:45:00|98.06|97.56|97.91|97.41|98.08|97.58|97.91|97.41|161
1752490200000|2025-07-14 10:50:00|97.92|97.42|97.88|97.38|97.96|97.46|97.83|97.33|142
1752490500000|2025-07-14 10:55:00|97.89|97.39|98.15|97.65|98.17|97.67|97.89|97.39|152
1752490800000|2025-07-14 11:00:00|98.14|97.64|98.07|97.57|98.15|97.65|97.86|97.36|198
1752491100000|2025-07-14 11:05:00|98.08|97.58|98.03|97.53|98.1|97.6|97.95|97.45|235
1752491400000|2025-07-14 11:10:00|98.04|97.54|97.94|97.44|98.17|97.67|97.94|97.44|159
1752491700000|2025-07-14 11:15:00|97.93|97.43|97.68|97.18|98.01|97.51|97.6|97.1|241
1752492000000|2025-07-14 11:20:00|97.66|97.16|97.29|96.79|97.68|97.18|97.29|96.79|156
1752492300000|2025-07-14 11:25:00|97.3|96.8|97.37|96.87|97.39|96.89|97.18|96.68|214
1752492600000|2025-07-14 11:30:00|97.38|96.88|97.26|96.76|97.41|96.91|96.99|96.49|175
1752492900000|2025-07-14 11:35:00|97.27|96.77|97.43|96.93|97.51|97.01|97.14|96.64|132
1752493200000|2025-07-14 11:40:00|97.44|96.94|97.64|97.14|97.68|97.18|97.35|96.85|96
1752493500000|2025-07-14 11:45:00|97.62|97.12|97.49|96.99|97.74|97.24|97.37|96.87|154
1752493800000|2025-07-14 11:50:00|97.48|96.98|97.29|96.79|97.49|96.99|97.29|96.79|125
1752494100000|2025-07-14 11:55:00|97.3|96.8|97.19|96.69|97.35|96.85|97.18|96.68|63
1752494400000|2025-07-14 12:00:00|97.2|96.7|97.23|96.73|97.43|96.93|97.14|96.64|159
1752494700000|2025-07-14 12:05:00|97.22|96.72|97.24|96.74|97.32|96.82|97.17|96.67|109
1752495000000|2025-07-14 12:10:00|97.23|96.73|97.32|96.82|97.34|96.84|97.12|96.62|82
1752495300000|2025-07-14 12:15:00|97.31|96.81|97.07|96.57|97.41|96.91|97.05|96.55|142
1752495600000|2025-07-14 12:20:00|97.06|96.56|96.89|96.39|97.08|96.58|96.75|96.25|125
1752495900000|2025-07-14 12:25:00|96.88|96.38|96.93|96.43|97.07|96.57|96.86|96.36|97
1752496200000|2025-07-14 12:30:00|96.92|96.42|96.82|96.32|96.92|96.42|96.71|96.21|108
1752496500000|2025-07-14 12:35:00|96.81|96.31|96.97|96.47|97.05|96.55|96.7|96.2|84
1752496800000|2025-07-14 12:40:00|96.96|96.46|96.91|96.41|96.96|96.46|96.79|96.29|110
1752497100000|2025-07-14 12:45:00|96.9|96.4|96.74|96.24|96.92|96.42|96.73|96.23|78
1752497400000|2025-07-14 12:50:00|96.73|96.23|96.91|96.41|96.94|96.44|96.67|96.17|78
1752497700000|2025-07-14 12:55:00|96.9|96.4|97.07|96.57|97.09|96.59|96.9|96.4|104
1752498000000|2025-07-14 13:00:00|97.08|96.58|97.39|96.89|97.42|96.92|97.07|96.57|104
1752498300000|2025-07-14 13:05:00|97.38|96.88|97.13|96.63|97.39|96.89|97.13|96.63|97
1752498600000|2025-07-14 13:10:00|97.12|96.62|97.08|96.58|97.12|96.62|96.96|96.46|97
1752498900000|2025-07-14 13:15:00|97.07|96.57|96.71|96.21|97.15|96.65|96.7|96.2|107
1752499200000|2025-07-14 13:20:00|96.7|96.2|96.72|96.22|96.74|96.24|96.6|96.1|78
1752499500000|2025-07-14 13:25:00|96.71|96.21|96.87|96.37|96.91|96.41|96.71|96.21|99
1752499800000|2025-07-14 13:30:00|96.86|96.36|96.87|96.37|96.95|96.45|96.81|96.31|227
1752500100000|2025-07-14 13:35:00|96.86|96.36|97.01|96.51|97.21|96.71|96.57|96.07|361
1752500400000|2025-07-14 13:40:00|97.02|96.52|96.98|96.48|97.09|96.59|96.83|96.33|285
1752500700000|2025-07-14 13:45:00|96.97|96.47|97.29|96.79|97.42|96.92|96.94|96.44|287
1752501000000|2025-07-14 13:50:00|97.28|96.78|97.49|96.99|97.52|97.02|97.28|96.78|183
1752501300000|2025-07-14 13:55:00|97.5|97|97.32|96.82|97.56|97.06|97.16|96.66|217
1752501600000|2025-07-14 14:00:00|97.33|96.83|97.49|96.99|97.68|97.18|97.21|96.71|200
1752501900000|2025-07-14 14:05:00|97.48|96.98|97.61|97.11|97.77|97.27|97.48|96.98|120
1752502200000|2025-07-14 14:10:00|97.59|97.09|97.32|96.82|97.59|97.09|97.08|96.58|172
1752502500000|2025-07-14 14:15:00|97.33|96.83|97.28|96.78|97.38|96.88|97.09|96.59|238
1752502800000|2025-07-14 14:20:00|97.29|96.79|96.84|96.34|97.35|96.85|96.83|96.33|271
1752503100000|2025-07-14 14:25:00|96.85|96.35|96.72|96.22|96.88|96.38|96.33|95.83|277
1752503400000|2025-07-14 14:30:00|96.73|96.23|96.2|95.7|96.73|96.23|96|95.5|275
1752503700000|2025-07-14 14:35:00|96.21|95.71|96.1|95.6|96.35|95.85|96.02|95.52|322
1752504000000|2025-07-14 14:40:00|96.11|95.61|96.28|95.78|96.46|95.96|96.04|95.54|210
1752504300000|2025-07-14 14:45:00|96.27|95.77|96.32|95.82|96.46|95.96|96.21|95.71|160
1752504600000|2025-07-14 14:50:00|96.33|95.83|96.71|96.21|96.71|96.21|96.15|95.65|189
1752504900000|2025-07-14 14:55:00|96.7|96.2|96.81|96.31|96.88|96.38|96.7|96.2|120
1752505200000|2025-07-14 15:00:00|96.8|96.3|96.45|95.95|96.8|96.3|96.45|95.95|169
1752505500000|2025-07-14 15:05:00|96.43|95.93|96.38|95.88|96.51|96.01|96.03|95.53|200
1752505800000|2025-07-14 15:10:00|96.34|95.84|96.37|95.87|96.41|95.91|96.2|95.7|195
1752506100000|2025-07-14 15:15:00|96.38|95.88|96.16|95.66|96.4|95.9|96.11|95.61|233
1752506400000|2025-07-14 15:20:00|96.17|95.67|96.37|95.87|96.38|95.88|96.15|95.65|220
1752506700000|2025-07-14 15:25:00|96.39|95.89|96.4|95.9|96.43|95.93|96.26|95.76|151
1752507000000|2025-07-14 15:30:00|96.41|95.91|96.31|95.81|96.42|95.92|96.22|95.72|137
1752507300000|2025-07-14 15:35:00|96.3|95.8|96.27|95.77|96.43|95.93|96.26|95.76|134
1752507600000|2025-07-14 15:40:00|96.26|95.76|96.35|95.85|96.48|95.98|96.26|95.76|118
1752507900000|2025-07-14 15:45:00|96.36|95.86|95.63|95.13|96.36|95.86|95.54|95.04|288
1752508200000|2025-07-14 15:50:00|95.62|95.12|95.3|94.8|95.71|95.21|95.14|94.64|347
1752508500000|2025-07-14 15:55:00|95.31|94.81|95.67|95.17|95.68|95.18|95.16|94.66|228
1752508800000|2025-07-14 16:00:00|95.66|95.16|95.46|94.96|95.7|95.2|95.45|94.95|253
1752509100000|2025-07-14 16:05:00|95.51|95.01|95.57|95.07|95.65|95.15|95.36|94.86|253
1752509400000|2025-07-14 16:10:00|95.58|95.08|95.3|94.8|95.6|95.1|95.27|94.77|189
1752509700000|2025-07-14 16:15:00|95.29|94.79|95.91|95.41|96.02|95.52|95.27|94.77|243
1752510000000|2025-07-14 16:20:00|95.9|95.4|96.18|95.68|96.3|95.8|95.69|95.19|181
1752510300000|2025-07-14 16:25:00|96.19|95.69|96.3|95.8|96.42|95.92|96.19|95.69|126
1752510600000|2025-07-14 16:30:00|96.29|95.79|96.16|95.66|96.29|95.79|96.05|95.55|121
1752510900000|2025-07-14 16:35:00|96.17|95.67|96.25|95.75|96.32|95.82|96.15|95.65|144
1752511200000|2025-07-14 16:40:00|96.24|95.74|96.27|95.77|96.57|96.07|96.24|95.74|100
1752511500000|2025-07-14 16:45:00|96.26|95.76|96.51|96.01|96.52|96.02|96|95.5|157
1752511800000|2025-07-14 16:50:00|96.52|96.02|96.54|96.04|96.66|96.16|96.45|95.95|159
1752512100000|2025-07-14 16:55:00|96.55|96.05|96.58|96.08|96.65|96.15|96.49|95.99|112
1752512400000|2025-07-14 17:00:00|96.57|96.07|96.31|95.81|96.57|96.07|96.24|95.74|141
1752512700000|2025-07-14 17:05:00|96.3|95.8|96.31|95.81|96.36|95.86|96.24|95.74|109
1752513000000|2025-07-14 17:10:00|96.32|95.82|96.31|95.81|96.35|95.85|96.18|95.68|88
1752513300000|2025-07-14 17:15:00|96.32|95.82|96.21|95.71|96.32|95.82|96.02|95.52|133
1752513600000|2025-07-14 17:20:00|96.2|95.7|96.14|95.64|96.23|95.73|96.03|95.53|114
1752513900000|2025-07-14 17:25:00|96.13|95.63|95.91|95.41|96.15|95.65|95.82|95.32|117
1752514200000|2025-07-14 17:30:00|95.9|95.4|96.18|95.68|96.26|95.76|95.88|95.38|107
1752514500000|2025-07-14 17:35:00|96.17|95.67|95.74|95.24|96.17|95.67|95.74|95.24|157
1752514800000|2025-07-14 17:40:00|95.75|95.25|95.83|95.33|95.94|95.44|95.75|95.25|132
1752515100000|2025-07-14 17:45:00|95.82|95.32|95.94|95.44|96.03|95.53|95.72|95.22|144
1752515400000|2025-07-14 17:50:00|95.95|95.45|95.84|95.34|95.99|95.49|95.75|95.25|108
1752515700000|2025-07-14 17:55:00|95.83|95.33|96.03|95.53|96.03|95.53|95.83|95.33|59
1752516000000|2025-07-14 18:00:00|96.02|95.52|95.8|95.3|96.12|95.62|95.79|95.29|116
1752516300000|2025-07-14 18:05:00|95.79|95.29|95.49|94.99|95.8|95.3|95.45|94.95|107
1752516600000|2025-07-14 18:10:00|95.48|94.98|95.63|95.13|95.71|95.21|95.46|94.96|101
1752516900000|2025-07-14 18:15:00|95.61|95.11|95.65|95.15|95.88|95.38|95.58|95.08|131
1752517200000|2025-07-14 18:20:00|95.64|95.14|95.73|95.23|95.76|95.26|95.52|95.02|115
1752517500000|2025-07-14 18:25:00|95.72|95.22|95.69|95.19|96.02|95.52|95.69|95.19|150
1752517800000|2025-07-14 18:30:00|95.68|95.18|95.71|95.21|95.85|95.35|95.67|95.17|124
1752518100000|2025-07-14 18:35:00|95.7|95.2|95.42|94.92|95.72|95.22|95.22|94.72|156
1752518400000|2025-07-14 18:40:00|95.41|94.91|95.61|95.11|95.64|95.14|95.39|94.89|77
1752518700000|2025-07-14 18:45:00|95.6|95.1|95.41|94.91|95.63|95.13|95.36|94.86|100
1752519000000|2025-07-14 18:50:00|95.4|94.9|95.1|94.6|95.42|94.92|94.97|94.47|145
1752519300000|2025-07-14 18:55:00|95.09|94.59|95.07|94.57|95.18|94.68|95.06|94.56|63
1752519600000|2025-07-14 19:00:00|95.06|94.56|95.4|94.9|95.41|94.91|94.98|94.48|121
1752519900000|2025-07-14 19:05:00|95.41|94.91|95.47|94.97|95.54|95.04|95.39|94.89|91
1752520200000|2025-07-14 19:10:00|95.46|94.96|95.17|94.67|95.47|94.97|95.05|94.55|101
1752520500000|2025-07-14 19:15:00|95.16|94.66|95.04|94.54|95.19|94.69|94.96|94.46|111
1752520800000|2025-07-14 19:20:00|95.03|94.53|95.09|94.59|95.17|94.67|95.02|94.52|105
1752521100000|2025-07-14 19:25:00|95.08|94.58|95.26|94.76|95.38|94.88|95.08|94.58|67
1752521400000|2025-07-14 19:30:00|95.25|94.75|95.25|94.75|95.29|94.79|95.17|94.67|104
1752521700000|2025-07-14 19:35:00|95.24|94.74|95.28|94.78|95.31|94.81|95.21|94.71|131
1752522000000|2025-07-14 19:40:00|95.26|94.76|95.4|94.9|95.4|94.9|95.21|94.71|131
1752522300000|2025-07-14 19:45:00|95.39|94.89|95.08|94.58|95.39|94.89|95.08|94.58|110
1752522600000|2025-07-14 19:50:00|95.07|94.57|95.35|94.85|95.36|94.86|95.06|94.56|123
1752522900000|2025-07-14 19:55:00|95.34|94.84|95.23|94.73|95.35|94.85|95.05|94.55|142
1752523200000|2025-07-14 20:00:00|95.24|94.74|94.97|94.47|95.24|94.74|94.9|94.4|148
1752523500000|2025-07-14 20:05:00|94.98|94.48|94.85|94.35|94.98|94.48|94.6|94.1|177
1752523800000|2025-07-14 20:10:00|94.86|94.36|94.74|94.24|94.86|94.36|94.71|94.21|142
1752524100000|2025-07-14 20:15:00|94.75|94.25|94.84|94.34|94.93|94.43|94.37|93.87|219
1752524400000|2025-07-14 20:20:00|94.85|94.35|94.8|94.3|94.85|94.35|94.58|94.08|159
1752524700000|2025-07-14 20:25:00|94.82|94.32|95.07|94.57|95.08|94.58|94.76|94.26|107
1752525000000|2025-07-14 20:30:00|95.05|94.55|95.23|94.73|95.26|94.76|94.95|94.45|151
1752525300000|2025-07-14 20:35:00|95.21|94.71|95.33|94.83|95.35|94.85|95.17|94.67|108
1752525600000|2025-07-14 20:40:00|95.32|94.82|95.42|94.92|95.46|94.96|95.3|94.8|75
1752525900000|2025-07-14 20:45:00|95.43|94.93|95.47|94.97|95.55|95.05|95.35|94.85|115
1752526200000|2025-07-14 20:50:00|95.48|94.98|95.6|95.1|95.64|95.14|95.33|94.83|106
1752526500000|2025-07-14 20:55:00|95.59|95.09|95.43|94.93|95.69|95.19|95.42|94.92|128
1752526800000|2025-07-14 21:00:00|95.42|94.92|95.44|94.94|95.46|94.96|95.28|94.78|75
1752527100000|2025-07-14 21:05:00|95.43|94.93|95.36|94.86|95.45|94.95|95.32|94.82|77
1752527400000|2025-07-14 21:10:00|95.35|94.85|95.26|94.76|95.35|94.85|95.23|94.73|63
1752527700000|2025-07-14 21:15:00|95.25|94.75|95.28|94.78|95.39|94.89|95.23|94.73|95
1752528000000|2025-07-14 21:20:00|95.29|94.79|95.41|94.91|95.49|94.99|95.29|94.79|76
1752528300000|2025-07-14 21:25:00|95.4|94.9|95.34|94.84|95.41|94.91|95.31|94.81|63
1752528600000|2025-07-14 21:30:00|95.33|94.83|95.5|95|95.51|95.01|95.31|94.81|65
1752528900000|2025-07-14 21:35:00|95.55|95.05|95.74|95.24|95.75|95.25|95.5|95|51
1752529200000|2025-07-14 21:40:00|95.73|95.23|95.55|95.05|95.73|95.23|95.51|95.01|67
1752529500000|2025-07-14 21:45:00|95.56|95.06|95.59|95.09|95.59|95.09|95.54|95.04|9
1752529800000|2025-07-14 21:50:00|95.57|95.07|95.84|95.34|95.84|95.34|95.56|95.06|35
1752530100000|2025-07-14 21:55:00|95.85|95.35|95.61|95.11|95.86|95.36|95.61|95.11|56
1752530400000|2025-07-14 22:00:00|95.6|95.1|95.38|94.88|95.6|95.1|95.38|94.88|115
1752530700000|2025-07-14 22:05:00|95.37|94.87|95.46|94.96|95.46|94.96|95.31|94.81|64
1752531000000|2025-07-14 22:10:00|95.45|94.95|95.42|94.92|95.46|94.96|95.34|94.84|105
1752531300000|2025-07-14 22:15:00|95.43|94.93|95.44|94.94|95.47|94.97|95.35|94.85|77
1752531600000|2025-07-14 22:20:00|95.43|94.93|95.63|95.13|95.65|95.15|95.41|94.91|56
1752531900000|2025-07-14 22:25:00|95.62|95.12|95.67|95.17|95.7|95.2|95.57|95.07|53
1752532200000|2025-07-14 22:30:00|95.68|95.18|95.65|95.15|95.72|95.22|95.57|95.07|55
1752532500000|2025-07-14 22:35:00|95.64|95.14|95.73|95.23|95.75|95.25|95.64|95.14|60
1752532800000|2025-07-14 22:40:00|95.74|95.24|95.82|95.32|95.82|95.32|95.71|95.21|46
1752533100000|2025-07-14 22:45:00|95.87|95.37|95.96|95.46|95.96|95.46|95.85|95.35|84
1752533400000|2025-07-14 22:50:00|95.97|95.47|95.98|95.48|96.01|95.51|95.89|95.39|71
1752533700000|2025-07-14 22:55:00|95.97|95.47|95.84|95.34|95.99|95.49|95.83|95.33|48
1752534000000|2025-07-14 23:00:00|95.85|95.35|95.85|95.35|95.93|95.43|95.84|95.34|63
1752534300000|2025-07-14 23:05:00|95.84|95.34|95.79|95.29|95.86|95.36|95.73|95.23|41
1752534600000|2025-07-14 23:10:00|95.78|95.28|95.72|95.22|95.79|95.29|95.69|95.19|40
1752534900000|2025-07-14 23:15:00|95.71|95.21|95.5|95|95.71|95.21|95.43|94.93|92
1752535200000|2025-07-14 23:20:00|95.51|95.01|95.46|94.96|95.54|95.04|95.44|94.94|89
1752535500000|2025-07-14 23:25:00|95.45|94.95|95.54|95.04|95.58|95.08|95.43|94.93|80
1752535800000|2025-07-14 23:30:00|95.52|95.02|95.71|95.21|95.73|95.23|95.52|95.02|79
1752536100000|2025-07-14 23:35:00|95.72|95.22|95.67|95.17|95.72|95.22|95.62|95.12|82
1752536400000|2025-07-14 23:40:00|95.66|95.16|95.67|95.17|95.74|95.24|95.62|95.12|81
1752536700000|2025-07-14 23:45:00|95.66|95.16|95.86|95.36|95.87|95.37|95.66|95.16|86
1752537000000|2025-07-14 23:50:00|95.85|95.35|95.79|95.29|95.85|95.35|95.71|95.21|85
1752537300000|2025-07-14 23:55:00|95.78|95.28|95.89|95.39|95.94|95.44|95.77|95.27|77
1752537600000|2025-07-15 00:00:00|95.88|95.38|95.85|95.35|95.89|95.39|95.75|95.25|101
1752537900000|2025-07-15 00:05:00|95.84|95.34|95.72|95.22|95.86|95.36|95.66|95.16|138
1752538200000|2025-07-15 00:10:00|95.71|95.21|95.55|95.05|95.75|95.25|95.55|95.05|92
1752538500000|2025-07-15 00:15:00|95.56|95.06|95.76|95.26|95.77|95.27|95.52|95.02|129
1752538800000|2025-07-15 00:20:00|95.75|95.25|96.04|95.54|96.11|95.61|95.75|95.25|98
1752539100000|2025-07-15 00:25:00|96.05|95.55|96.32|95.82|96.32|95.82|96.05|95.55|102
1752539400000|2025-07-15 00:30:00|96.31|95.81|95.94|95.44|96.31|95.81|95.91|95.41|118
1752539700000|2025-07-15 00:35:00|95.95|95.45|95.81|95.31|95.95|95.45|95.78|95.28|99
1752540000000|2025-07-15 00:40:00|95.82|95.32|94.98|94.48|95.82|95.32|94.98|94.48|244
1752540300000|2025-07-15 00:45:00|94.99|94.49|93.62|93.12|95.03|94.53|93.1|92.6|451
1752540600000|2025-07-15 00:50:00|93.58|93.08|94|93.5|94.06|93.56|93.55|93.05|165
1752540900000|2025-07-15 00:55:00|93.99|93.49|94.06|93.56|94.06|93.56|93.92|93.42|119
1752541200000|2025-07-15 01:00:00|94.05|93.55|93.9|93.4|94.06|93.56|93.75|93.25|201
1752541500000|2025-07-15 01:05:00|93.89|93.39|93.82|93.32|94.06|93.56|93.73|93.23|200
1752541800000|2025-07-15 01:10:00|93.81|93.31|93.91|93.41|93.92|93.42|93.74|93.24|187
1752542100000|2025-07-15 01:15:00|93.92|93.42|93.8|93.3|94.11|93.61|93.79|93.29|205
1752542400000|2025-07-15 01:20:00|93.82|93.32|93.37|92.87|93.87|93.37|93.36|92.86|317
1752542700000|2025-07-15 01:25:00|93.36|92.86|93.79|93.29|93.81|93.31|93.33|92.83|236
1752543000000|2025-07-15 01:30:00|93.78|93.28|94.04|93.54|94.06|93.56|93.67|93.17|190
1752543300000|2025-07-15 01:35:00|94.05|93.55|94.13|93.63|94.13|93.63|93.97|93.47|156
1752543600000|2025-07-15 01:40:00|94.12|93.62|94.37|93.87|94.42|93.92|94.11|93.61|164
1752543900000|2025-07-15 01:45:00|94.38|93.88|94.35|93.85|94.58|94.08|94.33|93.83|142
1752544200000|2025-07-15 01:50:00|94.34|93.84|94.51|94.01|94.68|94.18|94.32|93.82|166
1752544500000|2025-07-15 01:55:00|94.5|94|93.89|93.39|94.5|94|93.77|93.27|259
1752544800000|2025-07-15 02:00:00|93.88|93.38|94.13|93.63|94.16|93.66|93.66|93.16|341
1752545100000|2025-07-15 02:05:00|94.12|93.62|93.91|93.41|94.14|93.64|93.82|93.32|262
1752545400000|2025-07-15 02:10:00|93.92|93.42|93.85|93.35|94.12|93.62|93.71|93.21|262
1752545700000|2025-07-15 02:15:00|93.86|93.36|93.14|92.64|93.91|93.41|92.93|92.43|405
1752546000000|2025-07-15 02:20:00|93.15|92.65|93.19|92.69|93.32|92.82|92.99|92.49|491
1752546300000|2025-07-15 02:25:00|93.18|92.68|92.97|92.47|93.2|92.7|92.75|92.25|461
1752546600000|2025-07-15 02:30:00|92.99|92.49|93.04|92.54|93.35|92.85|92.97|92.47|464
1752546900000|2025-07-15 02:35:00|93.05|92.55|93.25|92.75|93.46|92.96|93.05|92.55|342
1752547200000|2025-07-15 02:40:00|93.26|92.76|93.42|92.92|93.44|92.94|93.14|92.64|256
1752547500000|2025-07-15 02:45:00|93.43|92.93|93.14|92.64|93.53|93.03|93.11|92.61|242
1752547800000|2025-07-15 02:50:00|93.16|92.66|93.03|92.53|93.17|92.67|92.94|92.44|291
1752548100000|2025-07-15 02:55:00|93.04|92.54|92.95|92.45|93.09|92.59|92.89|92.39|249
1752548400000|2025-07-15 03:00:00|92.94|92.44|92.46|91.96|92.98|92.48|92.38|91.88|377
1752548700000|2025-07-15 03:05:00|92.47|91.97|92.3|91.8|92.67|92.17|92.24|91.74|323
1752549000000|2025-07-15 03:10:00|92.29|91.79|92.16|91.66|92.33|91.83|91.69|91.19|410
1752549300000|2025-07-15 03:15:00|92.17|91.67|91.76|91.26|92.18|91.68|91.6|91.1|437
1752549600000|2025-07-15 03:20:00|91.74|91.24|92.07|91.57|92.07|91.57|91.56|91.06|313
1752549900000|2025-07-15 03:25:00|92.08|91.58|92.11|91.61|92.12|91.62|92.02|91.52|167
1752550200000|2025-07-15 03:30:00|92.1|91.6|91.85|91.35|92.1|91.6|91.72|91.22|264
1752550500000|2025-07-15 03:35:00|91.84|91.34|91.99|91.49|92.04|91.54|91.65|91.15|241
1752550800000|2025-07-15 03:40:00|91.98|91.48|92.06|91.56|92.13|91.63|91.79|91.29|227
1752551100000|2025-07-15 03:45:00|92.05|91.55|92.26|91.76|92.31|91.81|92.04|91.54|156
1752551400000|2025-07-15 03:50:00|92.27|91.77|91.85|91.35|92.28|91.78|91.85|91.35|206
1752551700000|2025-07-15 03:55:00|91.86|91.36|92.13|91.63|92.15|91.65|91.85|91.35|117
1752552000000|2025-07-15 04:00:00|92.12|91.62|91.89|91.39|92.14|91.64|91.89|91.39|127
1752552300000|2025-07-15 04:05:00|91.88|91.38|91.61|91.11|91.9|91.4|91.49|90.99|186
1752552600000|2025-07-15 04:10:00|91.6|91.1|92.21|91.71|92.21|91.71|91.52|91.02|192
1752552900000|2025-07-15 04:15:00|92.22|91.72|92.53|92.03|92.57|92.07|92.22|91.72|159
1752553200000|2025-07-15 04:20:00|92.54|92.04|92.77|92.27|92.78|92.28|92.54|92.04|136
1752553500000|2025-07-15 04:25:00|92.78|92.28|92.72|92.22|92.85|92.35|92.7|92.2|129
1752553800000|2025-07-15 04:30:00|92.73|92.23|92.52|92.02|92.73|92.23|92.39|91.89|105
1752554100000|2025-07-15 04:35:00|92.53|92.03|92.75|92.25|92.81|92.31|92.48|91.98|101
1752554400000|2025-07-15 04:40:00|92.74|92.24|92.78|92.28|92.82|92.32|92.72|92.22|83
1752554700000|2025-07-15 04:45:00|92.79|92.29|92.89|92.39|93|92.5|92.78|92.28|108
1752555000000|2025-07-15 04:50:00|92.91|92.41|92.98|92.48|93.01|92.51|92.75|92.25|123
1752555300000|2025-07-15 04:55:00|92.97|92.47|92.97|92.47|92.99|92.49|92.95|92.45|84
1752555600000|2025-07-15 05:00:00|92.98|92.48|93.04|92.54|93.05|92.55|92.98|92.48|69
1752555900000|2025-07-15 05:05:00|93.05|92.55|93.18|92.68|93.2|92.7|93.04|92.54|81
1752556200000|2025-07-15 05:10:00|93.19|92.69|93.16|92.66|93.23|92.73|93.14|92.64|59
1752556500000|2025-07-15 05:15:00|93.15|92.65|93.09|92.59|93.15|92.65|92.98|92.48|116
1752556800000|2025-07-15 05:20:00|93.08|92.58|93.02|92.52|93.1|92.6|92.91|92.41|104
1752557100000|2025-07-15 05:25:00|93.01|92.51|93.06|92.56|93.09|92.59|93|92.5|70
1752557400000|2025-07-15 05:30:00|93.05|92.55|92.86|92.36|93.05|92.55|92.85|92.35|138
1752557700000|2025-07-15 05:35:00|92.85|92.35|92.73|92.23|92.85|92.35|92.7|92.2|127
1752558000000|2025-07-15 05:40:00|92.74|92.24|92.77|92.27|92.89|92.39|92.74|92.24|117
1752558300000|2025-07-15 05:45:00|92.76|92.26|92.72|92.22|92.8|92.3|92.65|92.15|114
1752558600000|2025-07-15 05:50:00|92.71|92.21|92.84|92.34|92.84|92.34|92.66|92.16|105
1752558900000|2025-07-15 05:55:00|92.85|92.35|92.94|92.44|92.99|92.49|92.82|92.32|70
1752559200000|2025-07-15 06:00:00|92.93|92.43|92.95|92.45|93.01|92.51|92.8|92.3|156
1752559500000|2025-07-15 06:05:00|92.96|92.46|93.34|92.84|93.37|92.87|92.95|92.45|160
1752559800000|2025-07-15 06:10:00|93.33|92.83|93.25|92.75|93.34|92.84|93.23|92.73|78
1752560100000|2025-07-15 06:15:00|93.24|92.74|92.97|92.47|93.25|92.75|92.96|92.46|73
1752560400000|2025-07-15 06:20:00|92.96|92.46|93.12|92.62|93.18|92.68|92.96|92.46|66
1752560700000|2025-07-15 06:25:00|93.11|92.61|93.03|92.53|93.14|92.64|93|92.5|55
1752561000000|2025-07-15 06:30:00|93.04|92.54|93.01|92.51|93.11|92.61|92.96|92.46|88
1752561300000|2025-07-15 06:35:00|93.02|92.52|92.81|92.31|93.02|92.52|92.73|92.23|95
1752561600000|2025-07-15 06:40:00|92.8|92.3|92.89|92.39|93.02|92.52|92.79|92.29|99
1752561900000|2025-07-15 06:45:00|92.88|92.38|92.89|92.39|92.99|92.49|92.8|92.3|108
1752562200000|2025-07-15 06:50:00|92.9|92.4|92.94|92.44|93.03|92.53|92.85|92.35|122
1752562500000|2025-07-15 06:55:00|92.95|92.45|93.01|92.51|93.11|92.61|92.92|92.42|102
1752562800000|2025-07-15 07:00:00|93.02|92.52|93.25|92.75|93.28|92.78|93.01|92.51|117
1752563100000|2025-07-15 07:05:00|93.26|92.76|93.15|92.65|93.28|92.78|93.11|92.61|99
1752563400000|2025-07-15 07:10:00|93.14|92.64|93.03|92.53|93.23|92.73|93.02|92.52|72
1752563700000|2025-07-15 07:15:00|93.02|92.52|92.9|92.4|93.05|92.55|92.9|92.4|72
1752564000000|2025-07-15 07:20:00|92.91|92.41|93.06|92.56|93.07|92.57|92.91|92.41|93
1752564300000|2025-07-15 07:25:00|93.05|92.55|93.08|92.58|93.13|92.63|93.05|92.55|73
1752564600000|2025-07-15 07:30:00|93.07|92.57|93.03|92.53|93.11|92.61|93.01|92.51|83
1752564900000|2025-07-15 07:35:00|93.04|92.54|92.99|92.49|93.09|92.59|92.99|92.49|49
1752565200000|2025-07-15 07:40:00|92.98|92.48|93.08|92.58|93.25|92.75|92.97|92.47|79
1752565500000|2025-07-15 07:45:00|93.09|92.59|92.82|92.32|93.14|92.64|92.82|92.32|111
1752565800000|2025-07-15 07:50:00|92.84|92.34|93.04|92.54|93.07|92.57|92.8|92.3|87
1752566100000|2025-07-15 07:55:00|93.05|92.55|92.76|92.26|93.07|92.57|92.75|92.25|93
1752566400000|2025-07-15 08:00:00|92.78|92.28|92.45|91.95|92.8|92.3|92.43|91.93|97
1752566700000|2025-07-15 08:05:00|92.44|91.94|92.55|92.05|92.58|92.08|92.44|91.94|62
1752567000000|2025-07-15 08:10:00|92.54|92.04|92.49|91.99|92.59|92.09|92.49|91.99|100
1752567300000|2025-07-15 08:15:00|92.5|92|92.32|91.82|92.5|92|92.31|91.81|131
1752567600000|2025-07-15 08:20:00|92.31|91.81|92.82|92.32|92.82|92.32|92.25|91.75|146
1752567900000|2025-07-15 08:25:00|92.81|92.31|92.93|92.43|92.93|92.43|92.67|92.17|121
1752568200000|2025-07-15 08:30:00|92.94|92.44|92.93|92.43|93.05|92.55|92.83|92.33|133
1752568500000|2025-07-15 08:35:00|92.91|92.41|93.05|92.55|93.1|92.6|92.9|92.4|138
1752568800000|2025-07-15 08:40:00|93.06|92.56|93.01|92.51|93.12|92.62|93|92.5|85
1752569100000|2025-07-15 08:45:00|93|92.5|93.04|92.54|93.09|92.59|93|92.5|81
1752569400000|2025-07-15 08:50:00|93.03|92.53|92.92|92.42|93.04|92.54|92.89|92.39|103
1752569700000|2025-07-15 08:55:00|92.93|92.43|92.96|92.46|92.96|92.46|92.9|92.4|50
1752570000000|2025-07-15 09:00:00|92.95|92.45|93.13|92.63|93.13|92.63|92.93|92.43|86
1752570300000|2025-07-15 09:05:00|93.12|92.62|93.39|92.89|93.4|92.9|93.12|92.62|106
1752570600000|2025-07-15 09:10:00|93.38|92.88|93.52|93.02|93.53|93.03|93.38|92.88|52
1752570900000|2025-07-15 09:15:00|93.53|93.03|93.27|92.77|93.66|93.16|93.27|92.77|103
1752571200000|2025-07-15 09:20:00|93.26|92.76|93.42|92.92|93.43|92.93|93.26|92.76|66
1752571500000|2025-07-15 09:25:00|93.43|92.93|93.34|92.84|93.51|93.01|93.32|92.82|82
1752571800000|2025-07-15 09:30:00|93.33|92.83|93.46|92.96|93.47|92.97|93.32|92.82|68
1752572100000|2025-07-15 09:35:00|93.47|92.97|93.47|92.97|93.5|93|93.43|92.93|80
1752572400000|2025-07-15 09:40:00|93.46|92.96|93.37|92.87|93.49|92.99|93.37|92.87|69
1752572700000|2025-07-15 09:45:00|93.36|92.86|93.42|92.92|93.42|92.92|93.32|92.82|54
1752573000000|2025-07-15 09:50:00|93.43|92.93|93.39|92.89|93.44|92.94|93.33|92.83|56
1752573300000|2025-07-15 09:55:00|93.38|92.88|93.19|92.69|93.38|92.88|93.15|92.65|62
1752573600000|2025-07-15 10:00:00|93.18|92.68|93.34|92.84|93.35|92.85|93.16|92.66|103
1752573900000|2025-07-15 10:05:00|93.35|92.85|93.41|92.91|93.42|92.92|93.27|92.77|75
1752574200000|2025-07-15 10:10:00|93.42|92.92|93.26|92.76|93.42|92.92|93.25|92.75|62
1752574500000|2025-07-15 10:15:00|93.25|92.75|93.52|93.02|93.61|93.11|93.25|92.75|93
1752574800000|2025-07-15 10:20:00|93.51|93.01|93.48|92.98|93.53|93.03|93.45|92.95|105
1752575100000|2025-07-15 10:25:00|93.47|92.97|93.48|92.98|93.54|93.04|93.46|92.96|71
1752575400000|2025-07-15 10:30:00|93.49|92.99|93.41|92.91|93.5|93|93.33|92.83|73
1752575700000|2025-07-15 10:35:00|93.4|92.9|93.29|92.79|93.42|92.92|93.29|92.79|70
1752576000000|2025-07-15 10:40:00|93.3|92.8|93.28|92.78|93.33|92.83|93.27|92.77|55
1752576300000|2025-07-15 10:45:00|93.25|92.75|93.19|92.69|93.26|92.76|93.17|92.67|90
1752576600000|2025-07-15 10:50:00|93.18|92.68|93.27|92.77|93.32|92.82|93.16|92.66|79
1752576900000|2025-07-15 10:55:00|93.26|92.76|93.2|92.7|93.27|92.77|93.14|92.64|54
1752577200000|2025-07-15 11:00:00|93.21|92.71|93.3|92.8|93.34|92.84|93.2|92.7|60
1752577500000|2025-07-15 11:05:00|93.29|92.79|93.3|92.8|93.41|92.91|93.26|92.76|75
1752577800000|2025-07-15 11:10:00|93.29|92.79|93.12|92.62|93.31|92.81|93.1|92.6|60
1752578100000|2025-07-15 11:15:00|93.11|92.61|92.72|92.22|93.11|92.61|92.72|92.22|133
1752578400000|2025-07-15 11:20:00|92.69|92.19|92.82|92.32|92.87|92.37|92.66|92.16|87
1752578700000|2025-07-15 11:25:00|92.83|92.33|92.78|92.28|92.83|92.33|92.7|92.2|77
1752579000000|2025-07-15 11:30:00|92.79|92.29|92.68|92.18|92.85|92.35|92.67|92.17|105
1752579300000|2025-07-15 11:35:00|92.67|92.17|92.7|92.2|92.76|92.26|92.6|92.1|88
1752579600000|2025-07-15 11:40:00|92.69|92.19|92.66|92.16|92.71|92.21|92.63|92.13|52
1752579900000|2025-07-15 11:45:00|92.67|92.17|92.6|92.1|92.71|92.21|92.54|92.04|110
1752580200000|2025-07-15 11:50:00|92.59|92.09|92.8|92.3|92.82|92.32|92.59|92.09|134
1752580500000|2025-07-15 11:55:00|92.81|92.31|92.94|92.44|93|92.5|92.79|92.29|87
1752580800000|2025-07-15 12:00:00|92.95|92.45|92.86|92.36|93.08|92.58|92.84|92.34|125
1752581100000|2025-07-15 12:05:00|92.85|92.35|92.72|92.22|92.92|92.42|92.72|92.22|91
1752581400000|2025-07-15 12:10:00|92.71|92.21|92.7|92.2|92.75|92.25|92.69|92.19|50
1752581700000|2025-07-15 12:15:00|92.71|92.21|92.55|92.05|92.71|92.21|92.51|92.01|66
1752582000000|2025-07-15 12:20:00|92.56|92.06|92.52|92.02|92.57|92.07|92.47|91.97|65
1752582300000|2025-07-15 12:25:00|92.54|92.04|92.54|92.04|92.55|92.05|92.41|91.91|70
1752582600000|2025-07-15 12:30:00|92.56|92.06|93.3|92.8|93.54|93.04|92.56|92.06|406
1752582900000|2025-07-15 12:35:00|93.29|92.79|92.75|92.25|93.31|92.81|92.65|92.15|324
1752583200000|2025-07-15 12:40:00|92.76|92.26|92.28|91.78|92.77|92.27|92.09|91.59|324
1752583500000|2025-07-15 12:45:00|92.29|91.79|92.72|92.22|92.74|92.24|92.27|91.77|249
1752583800000|2025-07-15 12:50:00|92.73|92.23|93.14|92.64|93.14|92.64|92.72|92.22|187
1752584100000|2025-07-15 12:55:00|93.15|92.65|93.19|92.69|93.24|92.74|93.1|92.6|114
1752584400000|2025-07-15 13:00:00|93.18|92.68|93.49|92.99|93.49|92.99|93.17|92.67|119
1752584700000|2025-07-15 13:05:00|93.5|93|93.74|93.24|93.79|93.29|93.46|92.96|196
1752585000000|2025-07-15 13:10:00|93.73|93.23|93.86|93.36|93.91|93.41|93.73|93.23|116
1752585300000|2025-07-15 13:15:00|93.87|93.37|93.73|93.23|93.92|93.42|93.73|93.23|100
1752585600000|2025-07-15 13:20:00|93.74|93.24|93.7|93.2|93.76|93.26|93.64|93.14|136
1752585900000|2025-07-15 13:25:00|93.71|93.21|93.8|93.3|93.97|93.47|93.71|93.21|136
1752586200000|2025-07-15 13:30:00|93.81|93.31|93.62|93.12|93.84|93.34|93.55|93.05|158
1752586500000|2025-07-15 13:35:00|93.63|93.13|93.15|92.65|93.63|93.13|93.13|92.63|187
1752586800000|2025-07-15 13:40:00|93.14|92.64|93.54|93.04|93.63|93.13|93.14|92.64|203
1752587100000|2025-07-15 13:45:00|93.55|93.05|93.78|93.28|93.83|93.33|93.53|93.03|252
1752587400000|2025-07-15 13:50:00|93.77|93.27|93.91|93.41|94.01|93.51|93.71|93.21|252
1752587700000|2025-07-15 13:55:00|93.92|93.42|93.92|93.42|94.21|93.71|93.91|93.41|115
1752588000000|2025-07-15 14:00:00|93.93|93.43|93.77|93.27|93.99|93.49|93.76|93.26|188
1752588300000|2025-07-15 14:05:00|93.76|93.26|94.07|93.57|94.11|93.61|93.69|93.19|178
1752588600000|2025-07-15 14:10:00|94.08|93.58|94.19|93.69|94.19|93.69|93.96|93.46|117
1752588900000|2025-07-15 14:15:00|94.17|93.67|93.88|93.38|94.2|93.7|93.83|93.33|101
1752589200000|2025-07-15 14:20:00|93.89|93.39|93.68|93.18|93.91|93.41|93.68|93.18|99
1752589500000|2025-07-15 14:25:00|93.67|93.17|93.47|92.97|93.72|93.22|93.44|92.94|152
1752589800000|2025-07-15 14:30:00|93.46|92.96|93.21|92.71|93.47|92.97|93.1|92.6|174
1752590100000|2025-07-15 14:35:00|93.22|92.72|92.97|92.47|93.29|92.79|92.82|92.32|178
1752590400000|2025-07-15 14:40:00|92.96|92.46|92.61|92.11|93.02|92.52|92.36|91.86|222
1752590700000|2025-07-15 14:45:00|92.58|92.08|92.76|92.26|92.78|92.28|92.48|91.98|210
1752591000000|2025-07-15 14:50:00|92.77|92.27|92.21|91.71|92.78|92.28|92.09|91.59|300
1752591300000|2025-07-15 14:55:00|92.2|91.7|92.25|91.75|92.39|91.89|91.98|91.48|311
1752591600000|2025-07-15 15:00:00|92.27|91.77|92.4|91.9|92.47|91.97|92.17|91.67|272
1752591900000|2025-07-15 15:05:00|92.41|91.91|92.68|92.18|92.82|92.32|92.41|91.91|171
1752592200000|2025-07-15 15:10:00|92.67|92.17|92.68|92.18|92.78|92.28|92.65|92.15|121
1752592500000|2025-07-15 15:15:00|92.67|92.17|92.98|92.48|93.18|92.68|92.66|92.16|190
1752592800000|2025-07-15 15:20:00|92.97|92.47|92.63|92.13|92.98|92.48|92.56|92.06|167
1752593100000|2025-07-15 15:25:00|92.62|92.12|92.88|92.38|92.89|92.39|92.58|92.08|162
1752593400000|2025-07-15 15:30:00|92.9|92.4|93.05|92.55|93.18|92.68|92.85|92.35|234
1752593700000|2025-07-15 15:35:00|93.04|92.54|93.15|92.65|93.19|92.69|93.02|92.52|143
1752594000000|2025-07-15 15:40:00|93.13|92.63|93.33|92.83|93.46|92.96|93.1|92.6|173
1752594300000|2025-07-15 15:45:00|93.34|92.84|93.65|93.15|93.75|93.25|93.34|92.84|207
1752594600000|2025-07-15 15:50:00|93.64|93.14|93.8|93.3|93.8|93.3|93.57|93.07|220
1752594900000|2025-07-15 15:55:00|93.79|93.29|93.68|93.18|93.83|93.33|93.63|93.13|142
1752595200000|2025-07-15 16:00:00|93.67|93.17|93.96|93.46|93.96|93.46|93.61|93.11|145
1752595500000|2025-07-15 16:05:00|93.98|93.48|94.14|93.64|94.14|93.64|93.96|93.46|151
1752595800000|2025-07-15 16:10:00|94.13|93.63|94.1|93.6|94.31|93.81|94.1|93.6|175
1752596100000|2025-07-15 16:15:00|94.08|93.58|93.9|93.4|94.12|93.62|93.83|93.33|250
1752596400000|2025-07-15 16:20:00|93.91|93.41|94.06|93.56|94.19|93.69|93.88|93.38|190
1752596700000|2025-07-15 16:25:00|94.05|93.55|93.95|93.45|94.1|93.6|93.92|93.42|141
1752597000000|2025-07-15 16:30:00|93.96|93.46|94.12|93.62|94.27|93.77|93.95|93.45|153
1752597300000|2025-07-15 16:35:00|94.11|93.61|94.36|93.86|94.4|93.9|94.06|93.56|141
1752597600000|2025-07-15 16:40:00|94.37|93.87|94.52|94.02|94.59|94.09|94.36|93.86|208
1752597900000|2025-07-15 16:45:00|94.53|94.03|94.46|93.96|94.65|94.15|94.45|93.95|137
1752598200000|2025-07-15 16:50:00|94.47|93.97|94.73|94.23|94.79|94.29|94.42|93.92|148
1752598500000|2025-07-15 16:55:00|94.72|94.22|94.55|94.05|94.73|94.23|94.44|93.94|131
1752598800000|2025-07-15 17:00:00|94.56|94.06|94.96|94.46|95|94.5|94.56|94.06|136
1752599100000|2025-07-15 17:05:00|94.94|94.44|95.11|94.61|95.13|94.63|94.92|94.42|129
1752599400000|2025-07-15 17:10:00|95.12|94.62|94.63|94.13|95.12|94.62|94.59|94.09|196
1752599700000|2025-07-15 17:15:00|94.64|94.14|94.87|94.37|95.03|94.53|94.55|94.05|269
1752600000000|2025-07-15 17:20:00|94.88|94.38|94.85|94.35|94.92|94.42|94.78|94.28|202
1752600300000|2025-07-15 17:25:00|94.86|94.36|95.18|94.68|95.2|94.7|94.79|94.29|220
1752600600000|2025-07-15 17:30:00|95.17|94.67|95.1|94.6|95.22|94.72|95.07|94.57|142
1752600900000|2025-07-15 17:35:00|95.11|94.61|95.42|94.92|95.44|94.94|95.11|94.61|103
1752601200000|2025-07-15 17:40:00|95.41|94.91|95.52|95.02|95.56|95.06|95.37|94.87|102
1752601500000|2025-07-15 17:45:00|95.53|95.03|95.7|95.2|95.76|95.26|95.48|94.98|204
1752601800000|2025-07-15 17:50:00|95.69|95.19|95.69|95.19|95.83|95.33|95.62|95.12|131
1752602100000|2025-07-15 17:55:00|95.68|95.18|95.8|95.3|95.8|95.3|95.58|95.08|132
1752602400000|2025-07-15 18:00:00|95.79|95.29|95.98|95.48|95.99|95.49|95.74|95.24|149
1752602700000|2025-07-15 18:05:00|95.97|95.47|95.79|95.29|96.01|95.51|95.67|95.17|205
1752603000000|2025-07-15 18:10:00|95.78|95.28|96.05|95.55|96.12|95.62|95.77|95.27|131
1752603300000|2025-07-15 18:15:00|96.06|95.56|96.24|95.74|96.29|95.79|96.05|95.55|110
1752603600000|2025-07-15 18:20:00|96.25|95.75|96.54|96.04|96.58|96.08|96.2|95.7|183
1752603900000|2025-07-15 18:25:00|96.55|96.05|95.85|95.35|96.57|96.07|95.85|95.35|234
1752604200000|2025-07-15 18:30:00|95.86|95.36|94.84|94.34|95.86|95.36|94.48|93.98|342
1752604500000|2025-07-15 18:35:00|94.83|94.33|94.67|94.17|94.87|94.37|94.31|93.81|371
1752604800000|2025-07-15 18:40:00|94.68|94.18|94.68|94.18|95.01|94.51|94.47|93.97|299
1752605100000|2025-07-15 18:45:00|94.69|94.19|95.53|95.03|95.53|95.03|94.68|94.18|303
1752605400000|2025-07-15 18:50:00|95.52|95.02|95.91|95.41|96.08|95.58|95.51|95.01|208
1752605700000|2025-07-15 18:55:00|95.9|95.4|95.62|95.12|95.94|95.44|95.62|95.12|155
1752606000000|2025-07-15 19:00:00|95.61|95.11|95.72|95.22|95.83|95.33|95.51|95.01|236
1752606300000|2025-07-15 19:05:00|95.71|95.21|95.76|95.26|95.84|95.34|95.62|95.12|149
1752606600000|2025-07-15 19:10:00|95.77|95.27|95.9|95.4|95.93|95.43|95.73|95.23|128
1752606900000|2025-07-15 19:15:00|95.89|95.39|96.32|95.82|96.32|95.82|95.85|95.35|153
1752607200000|2025-07-15 19:20:00|96.33|95.83|96.02|95.52|96.33|95.83|95.94|95.44|161
1752607500000|2025-07-15 19:25:00|96.03|95.53|95.86|95.36|96.05|95.55|95.86|95.36|124
1752607800000|2025-07-15 19:30:00|95.85|95.35|95.63|95.13|95.93|95.43|95.63|95.13|141
1752608100000|2025-07-15 19:35:00|95.64|95.14|95.61|95.11|95.73|95.23|95.38|94.88|171
1752608400000|2025-07-15 19:40:00|95.62|95.12|95.36|94.86|95.74|95.24|95.35|94.85|147
1752608700000|2025-07-15 19:45:00|95.37|94.87|95.18|94.68|95.39|94.89|94.95|94.45|217
1752609000000|2025-07-15 19:50:00|95.19|94.69|95.32|94.82|95.37|94.87|94.96|94.46|226
1752609300000|2025-07-15 19:55:00|95.33|94.83|95.44|94.94|95.53|95.03|95.33|94.83|196
1752609600000|2025-07-15 20:00:00|95.43|94.93|95.21|94.71|95.58|95.08|95.18|94.68|217
1752609900000|2025-07-15 20:05:00|95.22|94.72|95.11|94.61|95.26|94.76|95.02|94.52|256
1752610200000|2025-07-15 20:10:00|95.12|94.62|95.59|95.09|95.61|95.11|95.12|94.62|203
1752610500000|2025-07-15 20:15:00|95.6|95.1|95.51|95.01|95.78|95.28|95.13|94.63|280
1752610800000|2025-07-15 20:20:00|95.5|95|95.5|95|95.61|95.11|95.33|94.83|182
1752611100000|2025-07-15 20:25:00|95.51|95.01|95.47|94.97|95.57|95.07|95.46|94.96|96
1752611400000|2025-07-15 20:30:00|95.46|94.96|95.67|95.17|95.74|95.24|95.32|94.82|131
1752611700000|2025-07-15 20:35:00|95.65|95.15|95.57|95.07|95.97|95.47|95.57|95.07|169
1752612000000|2025-07-15 20:40:00|95.56|95.06|95.82|95.32|95.83|95.33|95.56|95.06|172
1752612300000|2025-07-15 20:45:00|95.81|95.31|95.87|95.37|95.88|95.38|95.72|95.22|144
1752612600000|2025-07-15 20:50:00|95.86|95.36|95.74|95.24|95.86|95.36|95.72|95.22|163
1752612900000|2025-07-15 20:55:00|95.75|95.25|95.48|94.98|95.79|95.29|95.48|94.98|117
1752613200000|2025-07-15 21:00:00|95.47|94.97|95.93|95.43|95.93|95.43|95.44|94.94|163
1752613500000|2025-07-15 21:05:00|95.94|95.44|95.98|95.48|96.06|95.56|95.92|95.42|97
1752613800000|2025-07-15 21:10:00|95.99|95.49|96.15|95.65|96.18|95.68|95.9|95.4|105
1752614100000|2025-07-15 21:15:00|96.13|95.63|96.1|95.6|96.13|95.63|95.97|95.47|107
1752614400000|2025-07-15 21:20:00|96.11|95.61|96.23|95.73|96.23|95.73|96.09|95.59|82
1752614700000|2025-07-15 21:25:00|96.22|95.72|96.19|95.69|96.22|95.72|96.16|95.66|63
1752615000000|2025-07-15 21:30:00|96.2|95.7|96.4|95.9|96.44|95.94|96.17|95.67|108
1752615300000|2025-07-15 21:35:00|96.41|95.91|96.77|96.27|96.84|96.34|96.4|95.9|89
1752615600000|2025-07-15 21:40:00|96.76|96.26|96.82|96.32|96.84|96.34|96.62|96.12|110
1752615900000|2025-07-15 21:45:00|96.83|96.33|96.66|96.16|96.85|96.35|96.63|96.13|37
1752616200000|2025-07-15 21:50:00|96.65|96.15|96.55|96.05|96.74|96.24|96.55|96.05|50
1752616500000|2025-07-15 21:55:00|96.56|96.06|96.52|96.02|96.56|96.06|96.44|95.94|84
1752616800000|2025-07-15 22:00:00|96.53|96.03|96.37|95.87|96.56|96.06|96.29|95.79|203
1752617100000|2025-07-15 22:05:00|96.38|95.88|96.4|95.9|96.49|95.99|96.35|95.85|83
1752617400000|2025-07-15 22:10:00|96.38|95.88|96.27|95.77|96.39|95.89|96.26|95.76|77
1752617700000|2025-07-15 22:15:00|96.26|95.76|96.23|95.73|96.31|95.81|96.23|95.73|48
1752618000000|2025-07-15 22:20:00|96.24|95.74|96.29|95.79|96.37|95.87|96.22|95.72|33
1752618300000|2025-07-15 22:25:00|96.28|95.78|96.22|95.72|96.33|95.83|96.22|95.72|43
1752618600000|2025-07-15 22:30:00|96.2|95.7|95.99|95.49|96.2|95.7|95.89|95.39|63
1752618900000|2025-07-15 22:35:00|96|95.5|96.04|95.54|96.07|95.57|95.95|95.45|70
1752619200000|2025-07-15 22:40:00|96.05|95.55|96.21|95.71|96.24|95.74|96.05|95.55|52
1752619500000|2025-07-15 22:45:00|96.2|95.7|96.13|95.63|96.2|95.7|96.07|95.57|52
1752619800000|2025-07-15 22:50:00|96.14|95.64|96.12|95.62|96.23|95.73|96.1|95.6|53
1752620100000|2025-07-15 22:55:00|96.13|95.63|96.29|95.79|96.3|95.8|96.13|95.63|28
1752620400000|2025-07-15 23:00:00|96.28|95.78|96.79|96.29|96.94|96.44|96.28|95.78|193
1752620700000|2025-07-15 23:05:00|96.8|96.3|96.92|96.42|96.95|96.45|96.78|96.28|176
1752621000000|2025-07-15 23:10:00|96.91|96.41|96.74|96.24|96.98|96.48|96.72|96.22|163
1752621300000|2025-07-15 23:15:00|96.75|96.25|96.81|96.31|96.83|96.33|96.72|96.22|154
1752621600000|2025-07-15 23:20:00|96.79|96.29|96.55|96.05|96.79|96.29|96.54|96.04|128
1752621900000|2025-07-15 23:25:00|96.57|96.07|96.59|96.09|96.69|96.19|96.56|96.06|67
1752622200000|2025-07-15 23:30:00|96.6|96.1|96.54|96.04|96.7|96.2|96.54|96.04|81
1752622500000|2025-07-15 23:35:00|96.55|96.05|96.58|96.08|96.72|96.22|96.55|96.05|115
1752622800000|2025-07-15 23:40:00|96.57|96.07|96.57|96.07|96.58|96.08|96.44|95.94|94
1752623100000|2025-07-15 23:45:00|96.58|96.08|96.58|96.08|96.61|96.11|96.52|96.02|79
1752623400000|2025-07-15 23:50:00|96.57|96.07|96.53|96.03|96.59|96.09|96.49|95.99|71
1752623700000|2025-07-15 23:55:00|96.52|96.02|96.62|96.12|96.68|96.18|96.52|96.02|112
1752537600000|2025-07-15 00:00:00|95.88|95.38|95.85|95.35|95.89|95.39|95.75|95.25|101
1752537900000|2025-07-15 00:05:00|95.84|95.34|95.72|95.22|95.86|95.36|95.66|95.16|138
1752538200000|2025-07-15 00:10:00|95.71|95.21|95.55|95.05|95.75|95.25|95.55|95.05|92
1752538500000|2025-07-15 00:15:00|95.56|95.06|95.76|95.26|95.77|95.27|95.52|95.02|129
1752538800000|2025-07-15 00:20:00|95.75|95.25|96.04|95.54|96.11|95.61|95.75|95.25|98
1752539100000|2025-07-15 00:25:00|96.05|95.55|96.32|95.82|96.32|95.82|96.05|95.55|102
1752539400000|2025-07-15 00:30:00|96.31|95.81|95.94|95.44|96.31|95.81|95.91|95.41|118
1752539700000|2025-07-15 00:35:00|95.95|95.45|95.81|95.31|95.95|95.45|95.78|95.28|99
1752540000000|2025-07-15 00:40:00|95.82|95.32|94.98|94.48|95.82|95.32|94.98|94.48|244
1752540300000|2025-07-15 00:45:00|94.99|94.49|93.62|93.12|95.03|94.53|93.1|92.6|451
1752540600000|2025-07-15 00:50:00|93.58|93.08|94|93.5|94.06|93.56|93.55|93.05|165
1752540900000|2025-07-15 00:55:00|93.99|93.49|94.06|93.56|94.06|93.56|93.92|93.42|119
1752541200000|2025-07-15 01:00:00|94.05|93.55|93.9|93.4|94.06|93.56|93.75|93.25|201
1752541500000|2025-07-15 01:05:00|93.89|93.39|93.82|93.32|94.06|93.56|93.73|93.23|200
1752541800000|2025-07-15 01:10:00|93.81|93.31|93.91|93.41|93.92|93.42|93.74|93.24|187
1752542100000|2025-07-15 01:15:00|93.92|93.42|93.8|93.3|94.11|93.61|93.79|93.29|205
1752542400000|2025-07-15 01:20:00|93.82|93.32|93.37|92.87|93.87|93.37|93.36|92.86|317
1752542700000|2025-07-15 01:25:00|93.36|92.86|93.79|93.29|93.81|93.31|93.33|92.83|236
1752543000000|2025-07-15 01:30:00|93.78|93.28|94.04|93.54|94.06|93.56|93.67|93.17|190
1752543300000|2025-07-15 01:35:00|94.05|93.55|94.13|93.63|94.13|93.63|93.97|93.47|156
1752543600000|2025-07-15 01:40:00|94.12|93.62|94.37|93.87|94.42|93.92|94.11|93.61|164
1752543900000|2025-07-15 01:45:00|94.38|93.88|94.35|93.85|94.58|94.08|94.33|93.83|142
1752544200000|2025-07-15 01:50:00|94.34|93.84|94.51|94.01|94.68|94.18|94.32|93.82|166
1752544500000|2025-07-15 01:55:00|94.5|94|93.89|93.39|94.5|94|93.77|93.27|259
1752544800000|2025-07-15 02:00:00|93.88|93.38|94.13|93.63|94.16|93.66|93.66|93.16|341
1752545100000|2025-07-15 02:05:00|94.12|93.62|93.91|93.41|94.14|93.64|93.82|93.32|262
1752545400000|2025-07-15 02:10:00|93.92|93.42|93.85|93.35|94.12|93.62|93.71|93.21|262
1752545700000|2025-07-15 02:15:00|93.86|93.36|93.14|92.64|93.91|93.41|92.93|92.43|405
1752546000000|2025-07-15 02:20:00|93.15|92.65|93.19|92.69|93.32|92.82|92.99|92.49|491
1752546300000|2025-07-15 02:25:00|93.18|92.68|92.97|92.47|93.2|92.7|92.75|92.25|461
1752546600000|2025-07-15 02:30:00|92.99|92.49|93.04|92.54|93.35|92.85|92.97|92.47|464
1752546900000|2025-07-15 02:35:00|93.05|92.55|93.25|92.75|93.46|92.96|93.05|92.55|342
1752547200000|2025-07-15 02:40:00|93.26|92.76|93.42|92.92|93.44|92.94|93.14|92.64|256
1752547500000|2025-07-15 02:45:00|93.43|92.93|93.14|92.64|93.53|93.03|93.11|92.61|242
1752547800000|2025-07-15 02:50:00|93.16|92.66|93.03|92.53|93.17|92.67|92.94|92.44|291
1752548100000|2025-07-15 02:55:00|93.04|92.54|92.95|92.45|93.09|92.59|92.89|92.39|249
1752548400000|2025-07-15 03:00:00|92.94|92.44|92.46|91.96|92.98|92.48|92.38|91.88|377
1752548700000|2025-07-15 03:05:00|92.47|91.97|92.3|91.8|92.67|92.17|92.24|91.74|323
1752549000000|2025-07-15 03:10:00|92.29|91.79|92.16|91.66|92.33|91.83|91.69|91.19|410
1752549300000|2025-07-15 03:15:00|92.17|91.67|91.76|91.26|92.18|91.68|91.6|91.1|437
1752549600000|2025-07-15 03:20:00|91.74|91.24|92.07|91.57|92.07|91.57|91.56|91.06|313
1752549900000|2025-07-15 03:25:00|92.08|91.58|92.11|91.61|92.12|91.62|92.02|91.52|167
1752550200000|2025-07-15 03:30:00|92.1|91.6|91.85|91.35|92.1|91.6|91.72|91.22|264
1752550500000|2025-07-15 03:35:00|91.84|91.34|91.99|91.49|92.04|91.54|91.65|91.15|241
1752550800000|2025-07-15 03:40:00|91.98|91.48|92.06|91.56|92.13|91.63|91.79|91.29|227
1752551100000|2025-07-15 03:45:00|92.05|91.55|92.26|91.76|92.31|91.81|92.04|91.54|156
1752551400000|2025-07-15 03:50:00|92.27|91.77|91.85|91.35|92.28|91.78|91.85|91.35|206
1752551700000|2025-07-15 03:55:00|91.86|91.36|92.13|91.63|92.15|91.65|91.85|91.35|117
1752552000000|2025-07-15 04:00:00|92.12|91.62|91.89|91.39|92.14|91.64|91.89|91.39|127
1752552300000|2025-07-15 04:05:00|91.88|91.38|91.61|91.11|91.9|91.4|91.49|90.99|186
1752552600000|2025-07-15 04:10:00|91.6|91.1|92.21|91.71|92.21|91.71|91.52|91.02|192
1752552900000|2025-07-15 04:15:00|92.22|91.72|92.53|92.03|92.57|92.07|92.22|91.72|159
1752553200000|2025-07-15 04:20:00|92.54|92.04|92.77|92.27|92.78|92.28|92.54|92.04|136
1752553500000|2025-07-15 04:25:00|92.78|92.28|92.72|92.22|92.85|92.35|92.7|92.2|129
1752553800000|2025-07-15 04:30:00|92.73|92.23|92.52|92.02|92.73|92.23|92.39|91.89|105
1752554100000|2025-07-15 04:35:00|92.53|92.03|92.75|92.25|92.81|92.31|92.48|91.98|101
1752554400000|2025-07-15 04:40:00|92.74|92.24|92.78|92.28|92.82|92.32|92.72|92.22|83
1752554700000|2025-07-15 04:45:00|92.79|92.29|92.89|92.39|93|92.5|92.78|92.28|108
1752555000000|2025-07-15 04:50:00|92.91|92.41|92.98|92.48|93.01|92.51|92.75|92.25|123
1752555300000|2025-07-15 04:55:00|92.97|92.47|92.97|92.47|92.99|92.49|92.95|92.45|84
1752555600000|2025-07-15 05:00:00|92.98|92.48|93.04|92.54|93.05|92.55|92.98|92.48|69
1752555900000|2025-07-15 05:05:00|93.05|92.55|93.18|92.68|93.2|92.7|93.04|92.54|81
1752556200000|2025-07-15 05:10:00|93.19|92.69|93.16|92.66|93.23|92.73|93.14|92.64|59
1752556500000|2025-07-15 05:15:00|93.15|92.65|93.09|92.59|93.15|92.65|92.98|92.48|116
1752556800000|2025-07-15 05:20:00|93.08|92.58|93.02|92.52|93.1|92.6|92.91|92.41|104
1752557100000|2025-07-15 05:25:00|93.01|92.51|93.06|92.56|93.09|92.59|93|92.5|70
1752557400000|2025-07-15 05:30:00|93.05|92.55|92.86|92.36|93.05|92.55|92.85|92.35|138
1752557700000|2025-07-15 05:35:00|92.85|92.35|92.73|92.23|92.85|92.35|92.7|92.2|127
1752558000000|2025-07-15 05:40:00|92.74|92.24|92.77|92.27|92.89|92.39|92.74|92.24|117
1752558300000|2025-07-15 05:45:00|92.76|92.26|92.72|92.22|92.8|92.3|92.65|92.15|114
1752558600000|2025-07-15 05:50:00|92.71|92.21|92.84|92.34|92.84|92.34|92.66|92.16|105
1752558900000|2025-07-15 05:55:00|92.85|92.35|92.94|92.44|92.99|92.49|92.82|92.32|70
1752559200000|2025-07-15 06:00:00|92.93|92.43|92.95|92.45|93.01|92.51|92.8|92.3|156
1752559500000|2025-07-15 06:05:00|92.96|92.46|93.34|92.84|93.37|92.87|92.95|92.45|160
1752559800000|2025-07-15 06:10:00|93.33|92.83|93.25|92.75|93.34|92.84|93.23|92.73|78
1752560100000|2025-07-15 06:15:00|93.24|92.74|92.97|92.47|93.25|92.75|92.96|92.46|73
1752560400000|2025-07-15 06:20:00|92.96|92.46|93.12|92.62|93.18|92.68|92.96|92.46|66
1752560700000|2025-07-15 06:25:00|93.11|92.61|93.03|92.53|93.14|92.64|93|92.5|55
1752561000000|2025-07-15 06:30:00|93.04|92.54|93.01|92.51|93.11|92.61|92.96|92.46|88
1752561300000|2025-07-15 06:35:00|93.02|92.52|92.81|92.31|93.02|92.52|92.73|92.23|95
1752561600000|2025-07-15 06:40:00|92.8|92.3|92.89|92.39|93.02|92.52|92.79|92.29|99
1752561900000|2025-07-15 06:45:00|92.88|92.38|92.89|92.39|92.99|92.49|92.8|92.3|108
1752562200000|2025-07-15 06:50:00|92.9|92.4|92.94|92.44|93.03|92.53|92.85|92.35|122
1752562500000|2025-07-15 06:55:00|92.95|92.45|93.01|92.51|93.11|92.61|92.92|92.42|102
1752562800000|2025-07-15 07:00:00|93.02|92.52|93.25|92.75|93.28|92.78|93.01|92.51|117
1752563100000|2025-07-15 07:05:00|93.26|92.76|93.15|92.65|93.28|92.78|93.11|92.61|99
1752563400000|2025-07-15 07:10:00|93.14|92.64|93.03|92.53|93.23|92.73|93.02|92.52|72
1752563700000|2025-07-15 07:15:00|93.02|92.52|92.9|92.4|93.05|92.55|92.9|92.4|72
1752564000000|2025-07-15 07:20:00|92.91|92.41|93.06|92.56|93.07|92.57|92.91|92.41|93
1752564300000|2025-07-15 07:25:00|93.05|92.55|93.08|92.58|93.13|92.63|93.05|92.55|73
1752564600000|2025-07-15 07:30:00|93.07|92.57|93.03|92.53|93.11|92.61|93.01|92.51|83
1752564900000|2025-07-15 07:35:00|93.04|92.54|92.99|92.49|93.09|92.59|92.99|92.49|49
1752565200000|2025-07-15 07:40:00|92.98|92.48|93.08|92.58|93.25|92.75|92.97|92.47|79
1752565500000|2025-07-15 07:45:00|93.09|92.59|92.82|92.32|93.14|92.64|92.82|92.32|111
1752565800000|2025-07-15 07:50:00|92.84|92.34|93.04|92.54|93.07|92.57|92.8|92.3|87
1752566100000|2025-07-15 07:55:00|93.05|92.55|92.76|92.26|93.07|92.57|92.75|92.25|93
1752566400000|2025-07-15 08:00:00|92.78|92.28|92.45|91.95|92.8|92.3|92.43|91.93|97
1752566700000|2025-07-15 08:05:00|92.44|91.94|92.55|92.05|92.58|92.08|92.44|91.94|62
1752567000000|2025-07-15 08:10:00|92.54|92.04|92.49|91.99|92.59|92.09|92.49|91.99|100
1752567300000|2025-07-15 08:15:00|92.5|92|92.32|91.82|92.5|92|92.31|91.81|131
1752567600000|2025-07-15 08:20:00|92.31|91.81|92.82|92.32|92.82|92.32|92.25|91.75|146
1752567900000|2025-07-15 08:25:00|92.81|92.31|92.93|92.43|92.93|92.43|92.67|92.17|121
1752568200000|2025-07-15 08:30:00|92.94|92.44|92.93|92.43|93.05|92.55|92.83|92.33|133
1752568500000|2025-07-15 08:35:00|92.91|92.41|93.05|92.55|93.1|92.6|92.9|92.4|138
1752568800000|2025-07-15 08:40:00|93.06|92.56|93.01|92.51|93.12|92.62|93|92.5|85
1752569100000|2025-07-15 08:45:00|93|92.5|93.04|92.54|93.09|92.59|93|92.5|81
1752569400000|2025-07-15 08:50:00|93.03|92.53|92.92|92.42|93.04|92.54|92.89|92.39|103
1752569700000|2025-07-15 08:55:00|92.93|92.43|92.96|92.46|92.96|92.46|92.9|92.4|50
1752570000000|2025-07-15 09:00:00|92.95|92.45|93.13|92.63|93.13|92.63|92.93|92.43|86
1752570300000|2025-07-15 09:05:00|93.12|92.62|93.39|92.89|93.4|92.9|93.12|92.62|106
1752570600000|2025-07-15 09:10:00|93.38|92.88|93.52|93.02|93.53|93.03|93.38|92.88|52
1752570900000|2025-07-15 09:15:00|93.53|93.03|93.27|92.77|93.66|93.16|93.27|92.77|103
1752571200000|2025-07-15 09:20:00|93.26|92.76|93.42|92.92|93.43|92.93|93.26|92.76|66
1752571500000|2025-07-15 09:25:00|93.43|92.93|93.34|92.84|93.51|93.01|93.32|92.82|82
1752571800000|2025-07-15 09:30:00|93.33|92.83|93.46|92.96|93.47|92.97|93.32|92.82|68
1752572100000|2025-07-15 09:35:00|93.47|92.97|93.47|92.97|93.5|93|93.43|92.93|80
1752572400000|2025-07-15 09:40:00|93.46|92.96|93.37|92.87|93.49|92.99|93.37|92.87|69
1752572700000|2025-07-15 09:45:00|93.36|92.86|93.42|92.92|93.42|92.92|93.32|92.82|54
1752573000000|2025-07-15 09:50:00|93.43|92.93|93.39|92.89|93.44|92.94|93.33|92.83|56
1752573300000|2025-07-15 09:55:00|93.38|92.88|93.19|92.69|93.38|92.88|93.15|92.65|62
1752573600000|2025-07-15 10:00:00|93.18|92.68|93.34|92.84|93.35|92.85|93.16|92.66|103
1752573900000|2025-07-15 10:05:00|93.35|92.85|93.41|92.91|93.42|92.92|93.27|92.77|75
1752574200000|2025-07-15 10:10:00|93.42|92.92|93.26|92.76|93.42|92.92|93.25|92.75|62
1752574500000|2025-07-15 10:15:00|93.25|92.75|93.52|93.02|93.61|93.11|93.25|92.75|93
1752574800000|2025-07-15 10:20:00|93.51|93.01|93.48|92.98|93.53|93.03|93.45|92.95|105
1752575100000|2025-07-15 10:25:00|93.47|92.97|93.48|92.98|93.54|93.04|93.46|92.96|71
1752575400000|2025-07-15 10:30:00|93.49|92.99|93.41|92.91|93.5|93|93.33|92.83|73
1752575700000|2025-07-15 10:35:00|93.4|92.9|93.29|92.79|93.42|92.92|93.29|92.79|70
1752576000000|2025-07-15 10:40:00|93.3|92.8|93.28|92.78|93.33|92.83|93.27|92.77|55
1752576300000|2025-07-15 10:45:00|93.25|92.75|93.19|92.69|93.26|92.76|93.17|92.67|90
1752576600000|2025-07-15 10:50:00|93.18|92.68|93.27|92.77|93.32|92.82|93.16|92.66|79
1752576900000|2025-07-15 10:55:00|93.26|92.76|93.2|92.7|93.27|92.77|93.14|92.64|54
1752577200000|2025-07-15 11:00:00|93.21|92.71|93.3|92.8|93.34|92.84|93.2|92.7|60
1752577500000|2025-07-15 11:05:00|93.29|92.79|93.3|92.8|93.41|92.91|93.26|92.76|75
1752577800000|2025-07-15 11:10:00|93.29|92.79|93.12|92.62|93.31|92.81|93.1|92.6|60
1752578100000|2025-07-15 11:15:00|93.11|92.61|92.72|92.22|93.11|92.61|92.72|92.22|133
1752578400000|2025-07-15 11:20:00|92.69|92.19|92.82|92.32|92.87|92.37|92.66|92.16|87
1752578700000|2025-07-15 11:25:00|92.83|92.33|92.78|92.28|92.83|92.33|92.7|92.2|77
1752579000000|2025-07-15 11:30:00|92.79|92.29|92.68|92.18|92.85|92.35|92.67|92.17|105
1752579300000|2025-07-15 11:35:00|92.67|92.17|92.7|92.2|92.76|92.26|92.6|92.1|88
1752579600000|2025-07-15 11:40:00|92.69|92.19|92.66|92.16|92.71|92.21|92.63|92.13|52
1752579900000|2025-07-15 11:45:00|92.67|92.17|92.6|92.1|92.71|92.21|92.54|92.04|110
1752580200000|2025-07-15 11:50:00|92.59|92.09|92.8|92.3|92.82|92.32|92.59|92.09|134
1752580500000|2025-07-15 11:55:00|92.81|92.31|92.94|92.44|93|92.5|92.79|92.29|87
1752580800000|2025-07-15 12:00:00|92.95|92.45|92.86|92.36|93.08|92.58|92.84|92.34|125
1752581100000|2025-07-15 12:05:00|92.85|92.35|92.72|92.22|92.92|92.42|92.72|92.22|91
1752581400000|2025-07-15 12:10:00|92.71|92.21|92.7|92.2|92.75|92.25|92.69|92.19|50
1752581700000|2025-07-15 12:15:00|92.71|92.21|92.55|92.05|92.71|92.21|92.51|92.01|66
1752582000000|2025-07-15 12:20:00|92.56|92.06|92.52|92.02|92.57|92.07|92.47|91.97|65
1752582300000|2025-07-15 12:25:00|92.54|92.04|92.54|92.04|92.55|92.05|92.41|91.91|70
1752582600000|2025-07-15 12:30:00|92.56|92.06|93.3|92.8|93.54|93.04|92.56|92.06|406
1752582900000|2025-07-15 12:35:00|93.29|92.79|92.75|92.25|93.31|92.81|92.65|92.15|324
1752583200000|2025-07-15 12:40:00|92.76|92.26|92.28|91.78|92.77|92.27|92.09|91.59|324
1752583500000|2025-07-15 12:45:00|92.29|91.79|92.72|92.22|92.74|92.24|92.27|91.77|249
1752583800000|2025-07-15 12:50:00|92.73|92.23|93.14|92.64|93.14|92.64|92.72|92.22|187
1752584100000|2025-07-15 12:55:00|93.15|92.65|93.19|92.69|93.24|92.74|93.1|92.6|114
1752584400000|2025-07-15 13:00:00|93.18|92.68|93.49|92.99|93.49|92.99|93.17|92.67|119
1752584700000|2025-07-15 13:05:00|93.5|93|93.74|93.24|93.79|93.29|93.46|92.96|196
1752585000000|2025-07-15 13:10:00|93.73|93.23|93.86|93.36|93.91|93.41|93.73|93.23|116
1752585300000|2025-07-15 13:15:00|93.87|93.37|93.73|93.23|93.92|93.42|93.73|93.23|100
1752585600000|2025-07-15 13:20:00|93.74|93.24|93.7|93.2|93.76|93.26|93.64|93.14|136
1752585900000|2025-07-15 13:25:00|93.71|93.21|93.8|93.3|93.97|93.47|93.71|93.21|136
1752586200000|2025-07-15 13:30:00|93.81|93.31|93.62|93.12|93.84|93.34|93.55|93.05|158
1752586500000|2025-07-15 13:35:00|93.63|93.13|93.15|92.65|93.63|93.13|93.13|92.63|187
1752586800000|2025-07-15 13:40:00|93.14|92.64|93.54|93.04|93.63|93.13|93.14|92.64|203
1752587100000|2025-07-15 13:45:00|93.55|93.05|93.78|93.28|93.83|93.33|93.53|93.03|252
1752587400000|2025-07-15 13:50:00|93.77|93.27|93.91|93.41|94.01|93.51|93.71|93.21|252
1752587700000|2025-07-15 13:55:00|93.92|93.42|93.92|93.42|94.21|93.71|93.91|93.41|115
1752588000000|2025-07-15 14:00:00|93.93|93.43|93.77|93.27|93.99|93.49|93.76|93.26|188
1752588300000|2025-07-15 14:05:00|93.76|93.26|94.07|93.57|94.11|93.61|93.69|93.19|178
1752588600000|2025-07-15 14:10:00|94.08|93.58|94.19|93.69|94.19|93.69|93.96|93.46|117
1752588900000|2025-07-15 14:15:00|94.17|93.67|93.88|93.38|94.2|93.7|93.83|93.33|101
1752589200000|2025-07-15 14:20:00|93.89|93.39|93.68|93.18|93.91|93.41|93.68|93.18|99
1752589500000|2025-07-15 14:25:00|93.67|93.17|93.47|92.97|93.72|93.22|93.44|92.94|152
1752589800000|2025-07-15 14:30:00|93.46|92.96|93.21|92.71|93.47|92.97|93.1|92.6|174
1752590100000|2025-07-15 14:35:00|93.22|92.72|92.97|92.47|93.29|92.79|92.82|92.32|178
1752590400000|2025-07-15 14:40:00|92.96|92.46|92.61|92.11|93.02|92.52|92.36|91.86|222
1752590700000|2025-07-15 14:45:00|92.58|92.08|92.76|92.26|92.78|92.28|92.48|91.98|210
1752591000000|2025-07-15 14:50:00|92.77|92.27|92.21|91.71|92.78|92.28|92.09|91.59|300
1752591300000|2025-07-15 14:55:00|92.2|91.7|92.25|91.75|92.39|91.89|91.98|91.48|311
1752591600000|2025-07-15 15:00:00|92.27|91.77|92.4|91.9|92.47|91.97|92.17|91.67|272
1752591900000|2025-07-15 15:05:00|92.41|91.91|92.68|92.18|92.82|92.32|92.41|91.91|171
1752592200000|2025-07-15 15:10:00|92.67|92.17|92.68|92.18|92.78|92.28|92.65|92.15|121
1752592500000|2025-07-15 15:15:00|92.67|92.17|92.98|92.48|93.18|92.68|92.66|92.16|190
1752592800000|2025-07-15 15:20:00|92.97|92.47|92.63|92.13|92.98|92.48|92.56|92.06|167
1752593100000|2025-07-15 15:25:00|92.62|92.12|92.88|92.38|92.89|92.39|92.58|92.08|162
1752593400000|2025-07-15 15:30:00|92.9|92.4|93.05|92.55|93.18|92.68|92.85|92.35|234
1752593700000|2025-07-15 15:35:00|93.04|92.54|93.15|92.65|93.19|92.69|93.02|92.52|143
1752594000000|2025-07-15 15:40:00|93.13|92.63|93.33|92.83|93.46|92.96|93.1|92.6|173
1752594300000|2025-07-15 15:45:00|93.34|92.84|93.65|93.15|93.75|93.25|93.34|92.84|207
1752594600000|2025-07-15 15:50:00|93.64|93.14|93.8|93.3|93.8|93.3|93.57|93.07|220
1752594900000|2025-07-15 15:55:00|93.79|93.29|93.68|93.18|93.83|93.33|93.63|93.13|142
1752595200000|2025-07-15 16:00:00|93.67|93.17|93.96|93.46|93.96|93.46|93.61|93.11|145
1752595500000|2025-07-15 16:05:00|93.98|93.48|94.14|93.64|94.14|93.64|93.96|93.46|151
1752595800000|2025-07-15 16:10:00|94.13|93.63|94.1|93.6|94.31|93.81|94.1|93.6|175
1752596100000|2025-07-15 16:15:00|94.08|93.58|93.9|93.4|94.12|93.62|93.83|93.33|250
1752596400000|2025-07-15 16:20:00|93.91|93.41|94.06|93.56|94.19|93.69|93.88|93.38|190
1752596700000|2025-07-15 16:25:00|94.05|93.55|93.95|93.45|94.1|93.6|93.92|93.42|141
1752597000000|2025-07-15 16:30:00|93.96|93.46|94.12|93.62|94.27|93.77|93.95|93.45|153
1752597300000|2025-07-15 16:35:00|94.11|93.61|94.36|93.86|94.4|93.9|94.06|93.56|141
1752597600000|2025-07-15 16:40:00|94.37|93.87|94.52|94.02|94.59|94.09|94.36|93.86|208
1752597900000|2025-07-15 16:45:00|94.53|94.03|94.46|93.96|94.65|94.15|94.45|93.95|137
1752598200000|2025-07-15 16:50:00|94.47|93.97|94.73|94.23|94.79|94.29|94.42|93.92|148
1752598500000|2025-07-15 16:55:00|94.72|94.22|94.55|94.05|94.73|94.23|94.44|93.94|131
1752598800000|2025-07-15 17:00:00|94.56|94.06|94.96|94.46|95|94.5|94.56|94.06|136
1752599100000|2025-07-15 17:05:00|94.94|94.44|95.11|94.61|95.13|94.63|94.92|94.42|129
1752599400000|2025-07-15 17:10:00|95.12|94.62|94.63|94.13|95.12|94.62|94.59|94.09|196
1752599700000|2025-07-15 17:15:00|94.64|94.14|94.87|94.37|95.03|94.53|94.55|94.05|269
1752600000000|2025-07-15 17:20:00|94.88|94.38|94.85|94.35|94.92|94.42|94.78|94.28|202
1752600300000|2025-07-15 17:25:00|94.86|94.36|95.18|94.68|95.2|94.7|94.79|94.29|220
1752600600000|2025-07-15 17:30:00|95.17|94.67|95.1|94.6|95.22|94.72|95.07|94.57|142
1752600900000|2025-07-15 17:35:00|95.11|94.61|95.42|94.92|95.44|94.94|95.11|94.61|103
1752601200000|2025-07-15 17:40:00|95.41|94.91|95.52|95.02|95.56|95.06|95.37|94.87|102
1752601500000|2025-07-15 17:45:00|95.53|95.03|95.7|95.2|95.76|95.26|95.48|94.98|204
1752601800000|2025-07-15 17:50:00|95.69|95.19|95.69|95.19|95.83|95.33|95.62|95.12|131
1752602100000|2025-07-15 17:55:00|95.68|95.18|95.8|95.3|95.8|95.3|95.58|95.08|132
1752602400000|2025-07-15 18:00:00|95.79|95.29|95.98|95.48|95.99|95.49|95.74|95.24|149
1752602700000|2025-07-15 18:05:00|95.97|95.47|95.79|95.29|96.01|95.51|95.67|95.17|205
1752603000000|2025-07-15 18:10:00|95.78|95.28|96.05|95.55|96.12|95.62|95.77|95.27|131
1752603300000|2025-07-15 18:15:00|96.06|95.56|96.24|95.74|96.29|95.79|96.05|95.55|110
1752603600000|2025-07-15 18:20:00|96.25|95.75|96.54|96.04|96.58|96.08|96.2|95.7|183
1752603900000|2025-07-15 18:25:00|96.55|96.05|95.85|95.35|96.57|96.07|95.85|95.35|234
1752604200000|2025-07-15 18:30:00|95.86|95.36|94.84|94.34|95.86|95.36|94.48|93.98|342
1752604500000|2025-07-15 18:35:00|94.83|94.33|94.67|94.17|94.87|94.37|94.31|93.81|371
1752604800000|2025-07-15 18:40:00|94.68|94.18|94.68|94.18|95.01|94.51|94.47|93.97|299
1752605100000|2025-07-15 18:45:00|94.69|94.19|95.53|95.03|95.53|95.03|94.68|94.18|303
1752605400000|2025-07-15 18:50:00|95.52|95.02|95.91|95.41|96.08|95.58|95.51|95.01|208
1752605700000|2025-07-15 18:55:00|95.9|95.4|95.62|95.12|95.94|95.44|95.62|95.12|155
1752606000000|2025-07-15 19:00:00|95.61|95.11|95.72|95.22|95.83|95.33|95.51|95.01|236
1752606300000|2025-07-15 19:05:00|95.71|95.21|95.76|95.26|95.84|95.34|95.62|95.12|149
1752606600000|2025-07-15 19:10:00|95.77|95.27|95.9|95.4|95.93|95.43|95.73|95.23|128
1752606900000|2025-07-15 19:15:00|95.89|95.39|96.32|95.82|96.32|95.82|95.85|95.35|153
1752607200000|2025-07-15 19:20:00|96.33|95.83|96.02|95.52|96.33|95.83|95.94|95.44|161
1752607500000|2025-07-15 19:25:00|96.03|95.53|95.86|95.36|96.05|95.55|95.86|95.36|124
1752607800000|2025-07-15 19:30:00|95.85|95.35|95.63|95.13|95.93|95.43|95.63|95.13|141
1752608100000|2025-07-15 19:35:00|95.64|95.14|95.61|95.11|95.73|95.23|95.38|94.88|171
1752608400000|2025-07-15 19:40:00|95.62|95.12|95.36|94.86|95.74|95.24|95.35|94.85|147
1752608700000|2025-07-15 19:45:00|95.37|94.87|95.18|94.68|95.39|94.89|94.95|94.45|217
1752609000000|2025-07-15 19:50:00|95.19|94.69|95.32|94.82|95.37|94.87|94.96|94.46|226
1752609300000|2025-07-15 19:55:00|95.33|94.83|95.44|94.94|95.53|95.03|95.33|94.83|196
1752609600000|2025-07-15 20:00:00|95.43|94.93|95.21|94.71|95.58|95.08|95.18|94.68|217
1752609900000|2025-07-15 20:05:00|95.22|94.72|95.11|94.61|95.26|94.76|95.02|94.52|256
1752610200000|2025-07-15 20:10:00|95.12|94.62|95.59|95.09|95.61|95.11|95.12|94.62|203
1752610500000|2025-07-15 20:15:00|95.6|95.1|95.51|95.01|95.78|95.28|95.13|94.63|280
1752610800000|2025-07-15 20:20:00|95.5|95|95.5|95|95.61|95.11|95.33|94.83|182
1752611100000|2025-07-15 20:25:00|95.51|95.01|95.47|94.97|95.57|95.07|95.46|94.96|96
1752611400000|2025-07-15 20:30:00|95.46|94.96|95.67|95.17|95.74|95.24|95.32|94.82|131
1752611700000|2025-07-15 20:35:00|95.65|95.15|95.57|95.07|95.97|95.47|95.57|95.07|169
1752612000000|2025-07-15 20:40:00|95.56|95.06|95.82|95.32|95.83|95.33|95.56|95.06|172
1752612300000|2025-07-15 20:45:00|95.81|95.31|95.87|95.37|95.88|95.38|95.72|95.22|144
1752612600000|2025-07-15 20:50:00|95.86|95.36|95.74|95.24|95.86|95.36|95.72|95.22|163
1752612900000|2025-07-15 20:55:00|95.75|95.25|95.48|94.98|95.79|95.29|95.48|94.98|117
1752613200000|2025-07-15 21:00:00|95.47|94.97|95.93|95.43|95.93|95.43|95.44|94.94|163
1752613500000|2025-07-15 21:05:00|95.94|95.44|95.98|95.48|96.06|95.56|95.92|95.42|97
1752613800000|2025-07-15 21:10:00|95.99|95.49|96.15|95.65|96.18|95.68|95.9|95.4|105
1752614100000|2025-07-15 21:15:00|96.13|95.63|96.1|95.6|96.13|95.63|95.97|95.47|107
1752614400000|2025-07-15 21:20:00|96.11|95.61|96.23|95.73|96.23|95.73|96.09|95.59|82
1752614700000|2025-07-15 21:25:00|96.22|95.72|96.19|95.69|96.22|95.72|96.16|95.66|63
1752615000000|2025-07-15 21:30:00|96.2|95.7|96.4|95.9|96.44|95.94|96.17|95.67|108
1752615300000|2025-07-15 21:35:00|96.41|95.91|96.77|96.27|96.84|96.34|96.4|95.9|89
1752615600000|2025-07-15 21:40:00|96.76|96.26|96.82|96.32|96.84|96.34|96.62|96.12|110
1752615900000|2025-07-15 21:45:00|96.83|96.33|96.66|96.16|96.85|96.35|96.63|96.13|37
1752616200000|2025-07-15 21:50:00|96.65|96.15|96.55|96.05|96.74|96.24|96.55|96.05|50
1752616500000|2025-07-15 21:55:00|96.56|96.06|96.52|96.02|96.56|96.06|96.44|95.94|84
1752616800000|2025-07-15 22:00:00|96.53|96.03|96.37|95.87|96.56|96.06|96.29|95.79|203
1752617100000|2025-07-15 22:05:00|96.38|95.88|96.4|95.9|96.49|95.99|96.35|95.85|83
1752617400000|2025-07-15 22:10:00|96.38|95.88|96.27|95.77|96.39|95.89|96.26|95.76|77
1752617700000|2025-07-15 22:15:00|96.26|95.76|96.23|95.73|96.31|95.81|96.23|95.73|48
1752618000000|2025-07-15 22:20:00|96.24|95.74|96.29|95.79|96.37|95.87|96.22|95.72|33
1752618300000|2025-07-15 22:25:00|96.28|95.78|96.22|95.72|96.33|95.83|96.22|95.72|43
1752618600000|2025-07-15 22:30:00|96.2|95.7|95.99|95.49|96.2|95.7|95.89|95.39|63
1752618900000|2025-07-15 22:35:00|96|95.5|96.04|95.54|96.07|95.57|95.95|95.45|70
1752619200000|2025-07-15 22:40:00|96.05|95.55|96.21|95.71|96.24|95.74|96.05|95.55|52
1752619500000|2025-07-15 22:45:00|96.2|95.7|96.13|95.63|96.2|95.7|96.07|95.57|52
1752619800000|2025-07-15 22:50:00|96.14|95.64|96.12|95.62|96.23|95.73|96.1|95.6|53
1752620100000|2025-07-15 22:55:00|96.13|95.63|96.29|95.79|96.3|95.8|96.13|95.63|28
1752620400000|2025-07-15 23:00:00|96.28|95.78|96.79|96.29|96.94|96.44|96.28|95.78|193
1752620700000|2025-07-15 23:05:00|96.8|96.3|96.92|96.42|96.95|96.45|96.78|96.28|176
1752621000000|2025-07-15 23:10:00|96.91|96.41|96.74|96.24|96.98|96.48|96.72|96.22|163
1752621300000|2025-07-15 23:15:00|96.75|96.25|96.81|96.31|96.83|96.33|96.72|96.22|154
1752621600000|2025-07-15 23:20:00|96.79|96.29|96.55|96.05|96.79|96.29|96.54|96.04|128
1752621900000|2025-07-15 23:25:00|96.57|96.07|96.59|96.09|96.69|96.19|96.56|96.06|67
1752622200000|2025-07-15 23:30:00|96.6|96.1|96.54|96.04|96.7|96.2|96.54|96.04|81
1752622500000|2025-07-15 23:35:00|96.55|96.05|96.58|96.08|96.72|96.22|96.55|96.05|115
1752622800000|2025-07-15 23:40:00|96.57|96.07|96.57|96.07|96.58|96.08|96.44|95.94|94
1752623100000|2025-07-15 23:45:00|96.58|96.08|96.58|96.08|96.61|96.11|96.52|96.02|79
1752623400000|2025-07-15 23:50:00|96.57|96.07|96.53|96.03|96.59|96.09|96.49|95.99|71
1752623700000|2025-07-15 23:55:00|96.52|96.02|96.62|96.12|96.68|96.18|96.52|96.02|112
1752624000000|2025-07-16 00:00:00|96.61|96.11|96.35|95.85|96.61|96.11|96.22|95.72|78
1752624300000|2025-07-16 00:05:00|96.34|95.84|96.26|95.76|96.43|95.93|96.24|95.74|96
1752624600000|2025-07-16 00:10:00|96.25|95.75|96.07|95.57|96.26|95.76|96.06|95.56|79
1752624900000|2025-07-16 00:15:00|96.08|95.58|96.37|95.87|96.43|95.93|96.07|95.57|73
1752625200000|2025-07-16 00:20:00|96.36|95.86|96.33|95.83|96.36|95.86|96.28|95.78|84
1752625500000|2025-07-16 00:25:00|96.34|95.84|96.43|95.93|96.44|95.94|96.33|95.83|94
1752625800000|2025-07-16 00:30:00|96.44|95.94|96.62|96.12|96.66|96.16|96.44|95.94|79
1752626100000|2025-07-16 00:35:00|96.63|96.13|97.32|96.82|97.32|96.82|96.63|96.13|244
1752626400000|2025-07-16 00:40:00|97.31|96.81|97.25|96.75|97.36|96.86|97.05|96.55|197
1752626700000|2025-07-16 00:45:00|97.23|96.73|97.47|96.97|97.5|97|97.03|96.53|202
1752627000000|2025-07-16 00:50:00|97.48|96.98|97.31|96.81|97.48|96.98|97.25|96.75|175
1752627300000|2025-07-16 00:55:00|97.3|96.8|97.26|96.76|97.31|96.81|97.13|96.63|137
1752627600000|2025-07-16 01:00:00|97.27|96.77|96.94|96.44|97.32|96.82|96.94|96.44|143
1752627900000|2025-07-16 01:05:00|96.95|96.45|96.84|96.34|96.95|96.45|96.8|96.3|129
1752628200000|2025-07-16 01:10:00|96.85|96.35|96.81|96.31|96.89|96.39|96.78|96.28|63
1752628500000|2025-07-16 01:15:00|96.82|96.32|97.03|96.53|97.03|96.53|96.81|96.31|146
1752628800000|2025-07-16 01:20:00|97.04|96.54|96.97|96.47|97.11|96.61|96.96|96.46|93
1752629100000|2025-07-16 01:25:00|96.96|96.46|96.93|96.43|97.06|96.56|96.91|96.41|72
1752629400000|2025-07-16 01:30:00|96.92|96.42|96.85|96.35|96.95|96.45|96.8|96.3|64
1752629700000|2025-07-16 01:35:00|96.86|96.36|96.88|96.38|96.91|96.41|96.79|96.29|54
1752630000000|2025-07-16 01:40:00|96.87|96.37|96.82|96.32|96.89|96.39|96.78|96.28|46
1752630300000|2025-07-16 01:45:00|96.81|96.31|96.88|96.38|96.91|96.41|96.78|96.28|56
1752630600000|2025-07-16 01:50:00|96.87|96.37|96.76|96.26|96.88|96.38|96.76|96.26|48
1752630900000|2025-07-16 01:55:00|96.77|96.27|96.72|96.22|96.77|96.27|96.53|96.03|90
1752631200000|2025-07-16 02:00:00|96.73|96.23|96.3|95.8|96.73|96.23|96.24|95.74|104
1752631500000|2025-07-16 02:05:00|96.29|95.79|96.25|95.75|96.33|95.83|96.22|95.72|92
1752631800000|2025-07-16 02:10:00|96.26|95.76|96.3|95.8|96.35|95.85|96.25|95.75|63
1752632100000|2025-07-16 02:15:00|96.29|95.79|95.71|95.21|96.29|95.79|95.7|95.2|96
1752632400000|2025-07-16 02:20:00|95.7|95.2|95.69|95.19|95.87|95.37|95.66|95.16|89
1752632700000|2025-07-16 02:25:00|95.68|95.18|95.77|95.27|95.8|95.3|95.61|95.11|41
1752633000000|2025-07-16 02:30:00|95.78|95.28|95.71|95.21|95.83|95.33|95.62|95.12|142
1752633300000|2025-07-16 02:35:00|95.69|95.19|95.72|95.22|95.78|95.28|95.67|95.17|96
1752633600000|2025-07-16 02:40:00|95.73|95.23|95.6|95.1|95.74|95.24|95.47|94.97|116
1752633900000|2025-07-16 02:45:00|95.59|95.09|95.86|95.36|95.86|95.36|95.59|95.09|118
1752634200000|2025-07-16 02:50:00|95.87|95.37|95.87|95.37|95.97|95.47|95.85|95.35|127
1752634500000|2025-07-16 02:55:00|95.86|95.36|95.82|95.32|95.87|95.37|95.8|95.3|52
1752634800000|2025-07-16 03:00:00|95.83|95.33|95.86|95.36|95.98|95.48|95.82|95.32|80
1752635100000|2025-07-16 03:05:00|95.87|95.37|95.8|95.3|96.08|95.58|95.79|95.29|74
1752635400000|2025-07-16 03:10:00|95.79|95.29|95.84|95.34|95.91|95.41|95.75|95.25|67
1752635700000|2025-07-16 03:15:00|95.85|95.35|96.05|95.55|96.08|95.58|95.85|95.35|78
1752636000000|2025-07-16 03:20:00|96.06|95.56|96.12|95.62|96.16|95.66|96.06|95.56|102
1752636300000|2025-07-16 03:25:00|96.13|95.63|95.93|95.43|96.13|95.63|95.91|95.41|47
1752636600000|2025-07-16 03:30:00|95.92|95.42|96.01|95.51|96.06|95.56|95.92|95.42|84
1752636900000|2025-07-16 03:35:00|96.02|95.52|96|95.5|96.06|95.56|96|95.5|45
1752637200000|2025-07-16 03:40:00|96.01|95.51|96.09|95.59|96.13|95.63|95.97|95.47|48
1752637500000|2025-07-16 03:45:00|96.1|95.6|95.92|95.42|96.1|95.6|95.9|95.4|43
1752637800000|2025-07-16 03:50:00|95.93|95.43|95.83|95.33|95.93|95.43|95.73|95.23|81
1752638100000|2025-07-16 03:55:00|95.82|95.32|95.78|95.28|95.82|95.32|95.74|95.24|43
1752638400000|2025-07-16 04:00:00|95.79|95.29|95.83|95.33|95.88|95.38|95.79|95.29|68
1752638700000|2025-07-16 04:05:00|95.84|95.34|95.61|95.11|95.9|95.4|95.61|95.11|72
1752639000000|2025-07-16 04:10:00|95.62|95.12|95.47|94.97|95.62|95.12|95.45|94.95|88
1752639300000|2025-07-16 04:15:00|95.48|94.98|95.72|95.22|95.79|95.29|95.48|94.98|96
1752639600000|2025-07-16 04:20:00|95.71|95.21|95.83|95.33|95.87|95.37|95.69|95.19|114
1752639900000|2025-07-16 04:25:00|95.84|95.34|95.92|95.42|95.93|95.43|95.82|95.32|41
1752640200000|2025-07-16 04:30:00|95.91|95.41|96|95.5|96.02|95.52|95.87|95.37|75
1752640500000|2025-07-16 04:35:00|95.99|95.49|96.03|95.53|96.07|95.57|95.99|95.49|55
1752640800000|2025-07-16 04:40:00|96.04|95.54|96.06|95.56|96.12|95.62|96.04|95.54|45
1752641100000|2025-07-16 04:45:00|96.05|95.55|96.06|95.56|96.11|95.61|96.05|95.55|40
1752641400000|2025-07-16 04:50:00|96.05|95.55|96.08|95.58|96.08|95.58|95.93|95.43|82
1752641700000|2025-07-16 04:55:00|96.07|95.57|96.07|95.57|96.09|95.59|96.01|95.51|65
1752642000000|2025-07-16 05:00:00|96.08|95.58|96.14|95.64|96.16|95.66|96.05|95.55|90
1752642300000|2025-07-16 05:05:00|96.13|95.63|96.25|95.75|96.33|95.83|96.1|95.6|99
1752642600000|2025-07-16 05:10:00|96.24|95.74|96.28|95.78|96.3|95.8|96.19|95.69|135
1752642900000|2025-07-16 05:15:00|96.29|95.79|96.25|95.75|96.33|95.83|96.23|95.73|73
1752643200000|2025-07-16 05:20:00|96.26|95.76|96.08|95.58|96.29|95.79|96.07|95.57|77
1752643500000|2025-07-16 05:25:00|96.07|95.57|96.1|95.6|96.12|95.62|96.05|95.55|86
1752643800000|2025-07-16 05:30:00|96.13|95.63|96.24|95.74|96.25|95.75|96.13|95.63|100
1752644100000|2025-07-16 05:35:00|96.25|95.75|96.28|95.78|96.34|95.84|96.24|95.74|45
1752644400000|2025-07-16 05:40:00|96.27|95.77|96.33|95.83|96.37|95.87|96.24|95.74|64
1752644700000|2025-07-16 05:45:00|96.35|95.85|96.18|95.68|96.38|95.88|96.18|95.68|51
1752645000000|2025-07-16 05:50:00|96.19|95.69|96.18|95.68|96.23|95.73|96.16|95.66|32
1752645300000|2025-07-16 05:55:00|96.17|95.67|96.18|95.68|96.22|95.72|96.17|95.67|16
1752645600000|2025-07-16 06:00:00|96.17|95.67|96.07|95.57|96.19|95.69|95.91|95.41|59
1752645900000|2025-07-16 06:05:00|96.08|95.58|95.98|95.48|96.11|95.61|95.9|95.4|59
1752646200000|2025-07-16 06:10:00|95.99|95.49|95.95|95.45|96.05|95.55|95.95|95.45|25
1752646500000|2025-07-16 06:15:00|95.96|95.46|96.12|95.62|96.12|95.62|95.96|95.46|51
1752646800000|2025-07-16 06:20:00|96.14|95.64|96.38|95.88|96.38|95.88|96.13|95.63|80
1752647100000|2025-07-16 06:25:00|96.37|95.87|96.26|95.76|96.39|95.89|96.22|95.72|46
1752647400000|2025-07-16 06:30:00|96.25|95.75|96.23|95.73|96.27|95.77|96.2|95.7|60
1752647700000|2025-07-16 06:35:00|96.24|95.74|96.27|95.77|96.35|95.85|96.24|95.74|94
1752648000000|2025-07-16 06:40:00|96.26|95.76|96.44|95.94|96.45|95.95|96.26|95.76|107
1752648300000|2025-07-16 06:45:00|96.45|95.95|96.38|95.88|96.45|95.95|96.37|95.87|96
1752648600000|2025-07-16 06:50:00|96.39|95.89|96.45|95.95|96.47|95.97|96.32|95.82|113
1752648900000|2025-07-16 06:55:00|96.44|95.94|96.53|96.03|96.56|96.06|96.44|95.94|77
1752649200000|2025-07-16 07:00:00|96.52|96.02|96.51|96.01|96.55|96.05|96.47|95.97|78
1752649500000|2025-07-16 07:05:00|96.5|96|96.41|95.91|96.51|96.01|96.38|95.88|58
1752649800000|2025-07-16 07:10:00|96.39|95.89|96.37|95.87|96.4|95.9|96.35|95.85|26
1752650100000|2025-07-16 07:15:00|96.36|95.86|96.46|95.96|96.49|95.99|96.36|95.86|73
1752650400000|2025-07-16 07:20:00|96.47|95.97|96.6|96.1|96.63|96.13|96.47|95.97|86
1752650700000|2025-07-16 07:25:00|96.59|96.09|96.73|96.23|96.73|96.23|96.58|96.08|116
1752651000000|2025-07-16 07:30:00|96.72|96.22|96.65|96.15|96.73|96.23|96.65|96.15|123
1752651300000|2025-07-16 07:35:00|96.67|96.17|96.69|96.19|96.72|96.22|96.66|96.16|65
1752651600000|2025-07-16 07:40:00|96.7|96.2|96.71|96.21|96.74|96.24|96.69|96.19|66
1752651900000|2025-07-16 07:45:00|96.73|96.23|96.84|96.34|96.84|96.34|96.72|96.22|142
1752652200000|2025-07-16 07:50:00|96.83|96.33|96.85|96.35|96.9|96.4|96.82|96.32|100
1752652500000|2025-07-16 07:55:00|96.84|96.34|96.73|96.23|96.85|96.35|96.73|96.23|28
1752652800000|2025-07-16 08:00:00|96.72|96.22|96.56|96.06|96.73|96.23|96.54|96.04|44
1752653100000|2025-07-16 08:05:00|96.57|96.07|96.69|96.19|96.73|96.23|96.53|96.03|69
1752653400000|2025-07-16 08:10:00|96.68|96.18|96.41|95.91|96.69|96.19|96.39|95.89|69
1752653700000|2025-07-16 08:15:00|96.4|95.9|96.55|96.05|96.59|96.09|96.4|95.9|100
1752654000000|2025-07-16 08:20:00|96.56|96.06|96.44|95.94|96.56|96.06|96.42|95.92|73
1752654300000|2025-07-16 08:25:00|96.43|95.93|96.43|95.93|96.49|95.99|96.42|95.92|76
1752654600000|2025-07-16 08:30:00|96.42|95.92|96.44|95.94|96.48|95.98|96.41|95.91|76
1752654900000|2025-07-16 08:35:00|96.46|95.96|96.61|96.11|96.65|96.15|96.46|95.96|166
1752655200000|2025-07-16 08:40:00|96.6|96.1|96.71|96.21|96.72|96.22|96.57|96.07|98
1752655500000|2025-07-16 08:45:00|96.72|96.22|96.74|96.24|96.74|96.24|96.67|96.17|110
1752655800000|2025-07-16 08:50:00|96.73|96.23|96.82|96.32|96.83|96.33|96.72|96.22|99
1752656100000|2025-07-16 08:55:00|96.83|96.33|96.77|96.27|96.84|96.34|96.74|96.24|75
1752656400000|2025-07-16 09:00:00|96.78|96.28|96.91|96.41|96.92|96.42|96.78|96.28|155
1752656700000|2025-07-16 09:05:00|96.9|96.4|96.89|96.39|96.93|96.43|96.87|96.37|93
1752657000000|2025-07-16 09:10:00|96.9|96.4|97.23|96.73|97.25|96.75|96.89|96.39|179
1752657300000|2025-07-16 09:15:00|97.24|96.74|97.19|96.69|97.3|96.8|97.15|96.65|174
1752657600000|2025-07-16 09:20:00|97.2|96.7|97.19|96.69|97.27|96.77|97.19|96.69|221
1752657900000|2025-07-16 09:25:00|97.2|96.7|97.53|97.03|97.56|97.06|97.18|96.68|107
1752658200000|2025-07-16 09:30:00|97.54|97.04|97.64|97.14|97.69|97.19|97.53|97.03|139
1752658500000|2025-07-16 09:35:00|97.63|97.13|97.47|96.97|97.73|97.23|97.45|96.95|160
1752658800000|2025-07-16 09:40:00|97.46|96.96|97.43|96.93|97.48|96.98|97.29|96.79|135
1752659100000|2025-07-16 09:45:00|97.42|96.92|97.85|97.35|97.85|97.35|97.38|96.88|264
1752659400000|2025-07-16 09:50:00|97.86|97.36|97.66|97.16|97.97|97.47|97.63|97.13|124
1752659700000|2025-07-16 09:55:00|97.67|97.17|97.84|97.34|97.87|97.37|97.66|97.16|141
1752660000000|2025-07-16 10:00:00|97.83|97.33|97.74|97.24|97.9|97.4|97.62|97.12|78
1752660300000|2025-07-16 10:05:00|97.75|97.25|97.46|96.96|97.76|97.26|97.38|96.88|70
1752660600000|2025-07-16 10:10:00|97.45|96.95|97.4|96.9|97.45|96.95|97.38|96.88|64
1752660900000|2025-07-16 10:15:00|97.39|96.89|97.4|96.9|97.44|96.94|97.31|96.81|51
1752661200000|2025-07-16 10:20:00|97.39|96.89|97.4|96.9|97.43|96.93|97.36|96.86|64
1752661500000|2025-07-16 10:25:00|97.39|96.89|97.27|96.77|97.4|96.9|97.27|96.77|40
1752661800000|2025-07-16 10:30:00|97.28|96.78|97.33|96.83|97.35|96.85|97.26|96.76|74
1752662100000|2025-07-16 10:35:00|97.32|96.82|97.43|96.93|97.43|96.93|97.28|96.78|66
1752662400000|2025-07-16 10:40:00|97.44|96.94|97.3|96.8|97.47|96.97|97.3|96.8|70
1752662700000|2025-07-16 10:45:00|97.31|96.81|97.33|96.83|97.34|96.84|97.28|96.78|44
1752663000000|2025-07-16 10:50:00|97.34|96.84|97.29|96.79|97.4|96.9|97.28|96.78|74
1752663300000|2025-07-16 10:55:00|97.28|96.78|97.16|96.66|97.28|96.78|97.12|96.62|61
1752663600000|2025-07-16 11:00:00|97.17|96.67|97.58|97.08|97.59|97.09|97.17|96.67|111
1752663900000|2025-07-16 11:05:00|97.59|97.09|97.63|97.13|97.68|97.18|97.4|96.9|162
1752664200000|2025-07-16 11:10:00|97.64|97.14|97.62|97.12|97.69|97.19|97.6|97.1|102
1752664500000|2025-07-16 11:15:00|97.6|97.1|97.4|96.9|97.63|97.13|97.38|96.88|117
1752664800000|2025-07-16 11:20:00|97.41|96.91|97.31|96.81|97.42|96.92|97.29|96.79|82
1752665100000|2025-07-16 11:25:00|97.3|96.8|97.53|97.03|97.54|97.04|97.29|96.79|92
1752665400000|2025-07-16 11:30:00|97.54|97.04|97.41|96.91|97.56|97.06|97.36|96.86|79
1752665700000|2025-07-16 11:35:00|97.4|96.9|97.34|96.84|97.53|97.03|97.34|96.84|156
1752666000000|2025-07-16 11:40:00|97.35|96.85|97.35|96.85|97.36|96.86|97.21|96.71|77
1752666300000|2025-07-16 11:45:00|97.36|96.86|97.51|97.01|97.53|97.03|97.36|96.86|109
1752666600000|2025-07-16 11:50:00|97.52|97.02|97.37|96.87|97.52|97.02|97.37|96.87|77
1752666900000|2025-07-16 11:55:00|97.36|96.86|97.22|96.72|97.36|96.86|97.18|96.68|62
1752667200000|2025-07-16 12:00:00|97.23|96.73|97.31|96.81|97.31|96.81|97.17|96.67|77
1752667500000|2025-07-16 12:05:00|97.32|96.82|97.59|97.09|97.65|97.15|97.31|96.81|109
1752667800000|2025-07-16 12:10:00|97.58|97.08|97.29|96.79|97.58|97.08|97.28|96.78|124
1752668100000|2025-07-16 12:15:00|97.28|96.78|97.3|96.8|97.36|96.86|97.27|96.77|77
1752668400000|2025-07-16 12:20:00|97.29|96.79|97.37|96.87|97.4|96.9|97.29|96.79|83
1752668700000|2025-07-16 12:25:00|97.35|96.85|97.46|96.96|97.47|96.97|97.34|96.84|58
1752669000000|2025-07-16 12:30:00|97.45|96.95|97.89|97.39|97.91|97.41|97.33|96.83|277
1752669300000|2025-07-16 12:35:00|97.9|97.4|97.95|97.45|98.04|97.54|97.88|97.38|205
1752669600000|2025-07-16 12:40:00|97.94|97.44|97.97|97.47|98.06|97.56|97.85|97.35|147
1752669900000|2025-07-16 12:45:00|97.96|97.46|97.81|97.31|97.99|97.49|97.79|97.29|128
1752670200000|2025-07-16 12:50:00|97.8|97.3|97.66|97.16|97.93|97.43|97.66|97.16|118
1752670500000|2025-07-16 12:55:00|97.67|97.17|97.61|97.11|97.72|97.22|97.56|97.06|155
1752670800000|2025-07-16 13:00:00|97.6|97.1|97.49|96.99|97.65|97.15|97.41|96.91|203
1752671100000|2025-07-16 13:05:00|97.5|97|97.6|97.1|97.63|97.13|97.32|96.82|181
1752671400000|2025-07-16 13:10:00|97.59|97.09|97.5|97|97.75|97.25|97.49|96.99|197
1752671700000|2025-07-16 13:15:00|97.51|97.01|97.58|97.08|97.59|97.09|97.4|96.9|170
1752672000000|2025-07-16 13:20:00|97.57|97.07|97.56|97.06|97.63|97.13|97.51|97.01|132
1752672300000|2025-07-16 13:25:00|97.55|97.05|97.59|97.09|97.67|97.17|97.48|96.98|93
1752672600000|2025-07-16 13:30:00|97.58|97.08|97.48|96.98|97.58|97.08|97.4|96.9|221
1752672900000|2025-07-16 13:35:00|97.47|96.97|97.36|96.86|97.49|96.99|97.28|96.78|263
1752673200000|2025-07-16 13:40:00|97.37|96.87|97.05|96.55|97.37|96.87|96.93|96.43|248
1752673500000|2025-07-16 13:45:00|97.04|96.54|97.17|96.67|97.46|96.96|97.01|96.51|278
1752673800000|2025-07-16 13:50:00|97.18|96.68|97.21|96.71|97.28|96.78|97.06|96.56|241
1752674100000|2025-07-16 13:55:00|97.2|96.7|97.31|96.81|97.4|96.9|97.2|96.7|208
1752674400000|2025-07-16 14:00:00|97.3|96.8|97.36|96.86|97.39|96.89|97.29|96.79|244
1752674700000|2025-07-16 14:05:00|97.35|96.85|97.16|96.66|97.35|96.85|97.05|96.55|279
1752675000000|2025-07-16 14:10:00|97.15|96.65|96.76|96.26|97.2|96.7|96.76|96.26|219
1752675300000|2025-07-16 14:15:00|96.77|96.27|96.81|96.31|96.87|96.37|96.64|96.14|237
1752675600000|2025-07-16 14:20:00|96.82|96.32|96.88|96.38|96.95|96.45|96.79|96.29|256
1752675900000|2025-07-16 14:25:00|96.89|96.39|97.13|96.63|97.13|96.63|96.88|96.38|203
1752676200000|2025-07-16 14:30:00|97.12|96.62|97.7|97.2|97.78|97.28|97.08|96.58|334
1752676500000|2025-07-16 14:35:00|97.69|97.19|97.4|96.9|97.7|97.2|97.24|96.74|192
1752676800000|2025-07-16 14:40:00|97.41|96.91|97.55|97.05|97.55|97.05|97.33|96.83|202
1752677100000|2025-07-16 14:45:00|97.57|97.07|98.21|97.71|98.21|97.71|97.52|97.02|238
1752677400000|2025-07-16 14:50:00|98.2|97.7|97.8|97.3|98.27|97.77|97.73|97.23|280
1752677700000|2025-07-16 14:55:00|97.81|97.31|97.96|97.46|98.17|97.67|97.79|97.29|336
1752678000000|2025-07-16 15:00:00|97.95|97.45|98.03|97.53|98.08|97.58|97.85|97.35|304
1752678300000|2025-07-16 15:05:00|98.04|97.54|98.01|97.51|98.16|97.66|97.95|97.45|228
1752678600000|2025-07-16 15:10:00|98.02|97.52|97.43|96.93|98.05|97.55|97.28|96.78|367
1752678900000|2025-07-16 15:15:00|97.42|96.92|97.29|96.79|97.44|96.94|97.18|96.68|444
1752679200000|2025-07-16 15:20:00|97.28|96.78|97.03|96.53|97.28|96.78|96.9|96.4|438
1752679500000|2025-07-16 15:25:00|97.02|96.52|97.39|96.89|97.42|96.92|96.94|96.44|330
1752679800000|2025-07-16 15:30:00|97.38|96.88|97.04|96.54|97.38|96.88|97.03|96.53|335
1752680100000|2025-07-16 15:35:00|97.03|96.53|96.39|95.89|97.03|96.53|96.1|95.6|470
1752680400000|2025-07-16 15:40:00|96.4|95.9|96.73|96.23|96.78|96.28|96.37|95.87|354
1752680700000|2025-07-16 15:45:00|96.74|96.24|96.97|96.47|96.98|96.48|96.72|96.22|268
1752681000000|2025-07-16 15:50:00|96.98|96.48|96.93|96.43|97.07|96.57|96.72|96.22|249
1752681300000|2025-07-16 15:55:00|96.92|96.42|97.1|96.6|97.17|96.67|96.86|96.36|372
1752681600000|2025-07-16 16:00:00|97.11|96.61|97.2|96.7|97.36|96.86|97.07|96.57|334
1752681900000|2025-07-16 16:05:00|97.21|96.71|97.03|96.53|97.24|96.74|96.82|96.32|341
1752682200000|2025-07-16 16:10:00|97.04|96.54|97.34|96.84|97.4|96.9|97|96.5|328
1752682500000|2025-07-16 16:15:00|97.35|96.85|97.6|97.1|97.6|97.1|97.3|96.8|244
1752682800000|2025-07-16 16:20:00|97.61|97.11|97.83|97.33|97.83|97.33|97.6|97.1|176
1752683100000|2025-07-16 16:25:00|97.82|97.32|98.07|97.57|98.17|97.67|97.71|97.21|247
1752683400000|2025-07-16 16:30:00|98.08|97.58|98.09|97.59|98.26|97.76|98.05|97.55|256
1752683700000|2025-07-16 16:35:00|98.08|97.58|98.19|97.69|98.2|97.7|97.72|97.22|242
1752684000000|2025-07-16 16:40:00|98.2|97.7|97.89|97.39|98.2|97.7|97.89|97.39|188
1752684300000|2025-07-16 16:45:00|97.88|97.38|97.84|97.34|97.98|97.48|97.83|97.33|197
1752684600000|2025-07-16 16:50:00|97.83|97.33|97.96|97.46|98.02|97.52|97.8|97.3|213
1752684900000|2025-07-16 16:55:00|97.97|97.47|98.23|97.73|98.27|97.77|97.97|97.47|139
1752685200000|2025-07-16 17:00:00|98.22|97.72|98.43|97.93|98.5|98|98.15|97.65|229
1752685500000|2025-07-16 17:05:00|98.42|97.92|98.67|98.17|98.76|98.26|98.42|97.92|191
1752685800000|2025-07-16 17:10:00|98.66|98.16|98.76|98.26|98.76|98.26|98.54|98.04|138
1752686100000|2025-07-16 17:15:00|98.77|98.27|98.94|98.44|98.95|98.45|98.58|98.08|191
1752686400000|2025-07-16 17:20:00|98.95|98.45|99.03|98.53|99.04|98.54|98.63|98.13|304
1752686700000|2025-07-16 17:25:00|99.02|98.52|98.97|98.47|99.24|98.74|98.82|98.32|260
1752687000000|2025-07-16 17:30:00|98.98|98.48|98.94|98.44|99.03|98.53|98.77|98.27|212
1752687300000|2025-07-16 17:35:00|98.93|98.43|98.94|98.44|99.01|98.51|98.77|98.27|185
1752687600000|2025-07-16 17:40:00|98.93|98.43|98.65|98.15|98.95|98.45|98.59|98.09|177
1752687900000|2025-07-16 17:45:00|98.66|98.16|99.22|98.72|99.25|98.75|98.62|98.12|225
1752688200000|2025-07-16 17:50:00|99.23|98.73|99.28|98.78|99.53|99.03|99.1|98.6|318
1752688500000|2025-07-16 17:55:00|99.29|98.79|99.53|99.03|99.59|99.09|99.19|98.69|185
1752688800000|2025-07-16 18:00:00|99.54|99.04|99.5|99|99.58|99.08|99.32|98.82|183
1752689100000|2025-07-16 18:05:00|99.51|99.01|99.81|99.31|99.87|99.37|99.48|98.98|204
1752689400000|2025-07-16 18:10:00|99.8|99.3|99.66|99.16|99.85|99.35|99.48|98.98|201
1752689700000|2025-07-16 18:15:00|99.67|99.17|99.62|99.12|99.94|99.44|99.54|99.04|352
1752690000000|2025-07-16 18:20:00|99.61|99.11|99.93|99.43|99.93|99.43|99.53|99.03|233
1752690300000|2025-07-16 18:25:00|99.94|99.44|99.8|99.3|100.06|99.56|99.79|99.29|203
1752690600000|2025-07-16 18:30:00|99.81|99.31|99.91|99.41|100.05|99.55|99.78|99.28|192
1752690900000|2025-07-16 18:35:00|99.9|99.4|99.91|99.41|99.95|99.45|99.79|99.29|247
1752691200000|2025-07-16 18:40:00|99.9|99.4|99.7|99.2|99.97|99.47|99.69|99.19|133
1752691500000|2025-07-16 18:45:00|99.69|99.19|99.44|98.94|99.73|99.23|99.36|98.86|227
1752691800000|2025-07-16 18:50:00|99.43|98.93|99.22|98.72|99.43|98.93|99.05|98.55|256
1752692100000|2025-07-16 18:55:00|99.23|98.73|99.07|98.57|99.24|98.74|99.01|98.51|195
1752692400000|2025-07-16 19:00:00|99.08|98.58|98.97|98.47|99.17|98.67|98.91|98.41|198
1752692700000|2025-07-16 19:05:00|98.98|98.48|99.07|98.57|99.16|98.66|98.88|98.38|209
1752693000000|2025-07-16 19:10:00|99.08|98.58|98.75|98.25|99.08|98.58|98.66|98.16|216
1752693300000|2025-07-16 19:15:00|98.76|98.26|98.86|98.36|98.99|98.49|98.74|98.24|172
1752693600000|2025-07-16 19:20:00|98.85|98.35|99.01|98.51|99.02|98.52|98.82|98.32|176
1752693900000|2025-07-16 19:25:00|99|98.5|98.98|98.48|99.15|98.65|98.93|98.43|194
1752694200000|2025-07-16 19:30:00|98.96|98.46|98.54|98.04|98.96|98.46|98.46|97.96|229
1752694500000|2025-07-16 19:35:00|98.53|98.03|98.91|98.41|98.93|98.43|98.49|97.99|232
1752694800000|2025-07-16 19:40:00|98.9|98.4|98.89|98.39|98.92|98.42|98.79|98.29|137
1752695100000|2025-07-16 19:45:00|98.88|98.38|98.88|98.38|98.96|98.46|98.82|98.32|139
1752695400000|2025-07-16 19:50:00|98.87|98.37|98.74|98.24|98.87|98.37|98.51|98.01|148
1752695700000|2025-07-16 19:55:00|98.73|98.23|98.82|98.32|98.86|98.36|98.58|98.08|179
1752696000000|2025-07-16 20:00:00|98.83|98.33|99.05|98.55|99.05|98.55|98.8|98.3|196
1752696300000|2025-07-16 20:05:00|99.06|98.56|99.13|98.63|99.3|98.8|99|98.5|239
1752696600000|2025-07-16 20:10:00|99.12|98.62|99.25|98.75|99.25|98.75|98.89|98.39|192
1752696900000|2025-07-16 20:15:00|99.26|98.76|99.41|98.91|99.51|99.01|99.19|98.69|248
1752697200000|2025-07-16 20:20:00|99.43|98.93|99.61|99.11|99.71|99.21|99.38|98.88|244
1752697500000|2025-07-16 20:25:00|99.6|99.1|99.63|99.13|99.66|99.16|99.49|98.99|144
1752697800000|2025-07-16 20:30:00|99.62|99.12|99.57|99.07|99.63|99.13|99.3|98.8|155
1752698100000|2025-07-16 20:35:00|99.58|99.08|99.67|99.17|99.73|99.23|99.57|99.07|119
1752698400000|2025-07-16 20:40:00|99.65|99.15|99.5|99|99.69|99.19|99.49|98.99|165
1752698700000|2025-07-16 20:45:00|99.51|99.01|99.19|98.69|99.52|99.02|99.11|98.61|205
1752699000000|2025-07-16 20:50:00|99.21|98.71|98.98|98.48|99.22|98.72|98.93|98.43|217
1752699300000|2025-07-16 20:55:00|98.97|98.47|98.98|98.48|99.09|98.59|98.84|98.34|199
1752699600000|2025-07-16 21:00:00|98.97|98.47|98.91|98.41|99.14|98.64|98.85|98.35|197
1752699900000|2025-07-16 21:05:00|98.92|98.42|99|98.5|99.06|98.56|98.88|98.38|160
1752700200000|2025-07-16 21:10:00|98.99|98.49|99.15|98.65|99.3|98.8|98.98|98.48|161
1752700500000|2025-07-16 21:15:00|99.14|98.64|99.52|99.02|99.53|99.03|99.1|98.6|175
1752700800000|2025-07-16 21:20:00|99.53|99.03|99.87|99.37|99.9|99.4|99.52|99.02|114
1752701100000|2025-07-16 21:25:00|99.88|99.38|100.18|99.68|100.2|99.7|99.88|99.38|142
1752701400000|2025-07-16 21:30:00|100.17|99.67|99.75|99.25|100.17|99.67|99.74|99.24|151
1752701700000|2025-07-16 21:35:00|99.76|99.26|99.61|99.11|99.79|99.29|99.21|98.71|175
1752702000000|2025-07-16 21:40:00|99.6|99.1|99.51|99.01|99.68|99.18|99.51|99.01|88
1752702300000|2025-07-16 21:45:00|99.5|99|99.57|99.07|99.59|99.09|99.5|99|46
1752702600000|2025-07-16 21:50:00|99.56|99.06|99.62|99.12|99.63|99.13|99.53|99.03|47
1752702900000|2025-07-16 21:55:00|99.63|99.13|99.36|98.86|99.63|99.13|99.23|98.73|130
1752703200000|2025-07-16 22:00:00|99.35|98.85|99.42|98.92|99.63|99.13|99.35|98.85|294
1752703500000|2025-07-16 22:05:00|99.44|98.94|99.51|99.01|99.51|99.01|99.35|98.85|318
1752703800000|2025-07-16 22:10:00|99.52|99.02|99.46|98.96|99.59|99.09|99.39|98.89|277
1752704100000|2025-07-16 22:15:00|99.45|98.95|99.43|98.93|99.48|98.98|99.32|98.82|206
1752704400000|2025-07-16 22:20:00|99.44|98.94|99.42|98.92|99.56|99.06|99.34|98.84|252
1752704700000|2025-07-16 22:25:00|99.39|98.89|99.19|98.69|99.39|98.89|99.16|98.66|136
1752705000000|2025-07-16 22:30:00|99.2|98.7|99.07|98.57|99.24|98.74|98.98|98.48|198
1752705300000|2025-07-16 22:35:00|99.08|98.58|99.02|98.52|99.16|98.66|98.93|98.43|214
1752705600000|2025-07-16 22:40:00|99.01|98.51|98.9|98.4|99.03|98.53|98.79|98.29|252
1752705900000|2025-07-16 22:45:00|98.91|98.41|98.02|97.52|98.92|98.42|97.94|97.44|341
1752706200000|2025-07-16 22:50:00|98.03|97.53|97.96|97.46|98.23|97.73|97.84|97.34|296
1752706500000|2025-07-16 22:55:00|97.95|97.45|98.14|97.64|98.14|97.64|97.86|97.36|168
1752706800000|2025-07-16 23:00:00|98.16|97.66|97.64|97.14|98.23|97.73|97.6|97.1|271
1752707100000|2025-07-16 23:05:00|97.57|97.07|97.46|96.96|97.71|97.21|97.46|96.96|197
1752707400000|2025-07-16 23:10:00|97.48|96.98|97.64|97.14|97.64|97.14|97.47|96.97|127
1752707700000|2025-07-16 23:15:00|97.63|97.13|97.38|96.88|97.63|97.13|97.38|96.88|207
1752708000000|2025-07-16 23:20:00|97.37|96.87|97.86|97.36|97.91|97.41|97.37|96.87|192
1752708300000|2025-07-16 23:25:00|97.85|97.35|97.84|97.34|97.88|97.38|97.71|97.21|129
1752708600000|2025-07-16 23:30:00|97.85|97.35|97.57|97.07|97.85|97.35|97.57|97.07|191
1752708900000|2025-07-16 23:35:00|97.54|97.04|97.74|97.24|97.78|97.28|97.45|96.95|202
1752709200000|2025-07-16 23:40:00|97.75|97.25|98.02|97.52|98.02|97.52|97.69|97.19|129
1752709500000|2025-07-16 23:45:00|98|97.5|97.85|97.35|98.01|97.51|97.81|97.31|203
1752709800000|2025-07-16 23:50:00|97.84|97.34|97.76|97.26|97.84|97.34|97.6|97.1|217
1752710100000|2025-07-16 23:55:00|97.75|97.25|97.73|97.23|97.79|97.29|97.69|97.19|88
1752710400000|2025-07-17 00:00:00|97.74|97.24|97.87|97.37|97.88|97.38|97.71|97.21|133
1752710700000|2025-07-17 00:05:00|97.88|97.38|97.7|97.2|98.03|97.53|97.66|97.16|262
1752711000000|2025-07-17 00:10:00|97.71|97.21|97.81|97.31|97.92|97.42|97.7|97.2|287
1752711300000|2025-07-17 00:15:00|97.8|97.3|98.39|97.89|98.4|97.9|97.8|97.3|203
1752711600000|2025-07-17 00:20:00|98.4|97.9|98.62|98.12|98.68|98.18|98.34|97.84|179
1752711900000|2025-07-17 00:25:00|98.61|98.11|98.66|98.16|98.83|98.33|98.58|98.08|219
1752712200000|2025-07-17 00:30:00|98.65|98.15|98.82|98.32|98.84|98.34|98.57|98.07|286
1752712500000|2025-07-17 00:35:00|98.81|98.31|98.84|98.34|98.9|98.4|98.68|98.18|255
1752712800000|2025-07-17 00:40:00|98.83|98.33|98.95|98.45|99.08|98.58|98.81|98.31|186
1752713100000|2025-07-17 00:45:00|98.92|98.42|98.74|98.24|98.92|98.42|98.73|98.23|206
1752713400000|2025-07-17 00:50:00|98.75|98.25|98.66|98.16|98.8|98.3|98.56|98.06|278
1752713700000|2025-07-17 00:55:00|98.65|98.15|98.06|97.56|98.66|98.16|98.04|97.54|238
1752714000000|2025-07-17 01:00:00|98.05|97.55|98.02|97.52|98.3|97.8|97.98|97.48|183
1752714300000|2025-07-17 01:05:00|98.01|97.51|98.21|97.71|98.46|97.96|98.01|97.51|157
1752714600000|2025-07-17 01:10:00|98.2|97.7|98.21|97.71|98.31|97.81|98.05|97.55|141
1752714900000|2025-07-17 01:15:00|98.2|97.7|97.69|97.19|98.2|97.7|97.69|97.19|185
1752715200000|2025-07-17 01:20:00|97.68|97.18|97.22|96.72|97.68|97.18|97.15|96.65|274
1752715500000|2025-07-17 01:25:00|97.21|96.71|97.51|97.01|97.63|97.13|97.15|96.65|223
1752715800000|2025-07-17 01:30:00|97.47|96.97|96.81|96.31|97.48|96.98|96.77|96.27|222
1752716100000|2025-07-17 01:35:00|96.8|96.3|97.12|96.62|97.12|96.62|96.73|96.23|230
1752716400000|2025-07-17 01:40:00|97.11|96.61|97.05|96.55|97.13|96.63|96.93|96.43|224
1752716700000|2025-07-17 01:45:00|97.06|96.56|96.03|95.53|97.06|96.56|95.92|95.42|340
1752717000000|2025-07-17 01:50:00|96.01|95.51|96.43|95.93|96.45|95.95|95.83|95.33|258
1752717300000|2025-07-17 01:55:00|96.44|95.94|96.75|96.25|96.78|96.28|96.35|95.85|131
1752717600000|2025-07-17 02:00:00|96.74|96.24|96.7|96.2|96.78|96.28|96.57|96.07|142
1752717900000|2025-07-17 02:05:00|96.71|96.21|97.03|96.53|97.07|96.57|96.71|96.21|189
1752718200000|2025-07-17 02:10:00|97.04|96.54|96.92|96.42|97.12|96.62|96.85|96.35|120
1752718500000|2025-07-17 02:15:00|96.91|96.41|97.08|96.58|97.08|96.58|96.85|96.35|114
1752718800000|2025-07-17 02:20:00|97.12|96.62|97.09|96.59|97.18|96.68|97.09|96.59|148
1752719100000|2025-07-17 02:25:00|97.08|96.58|96.98|96.48|97.13|96.63|96.94|96.44|114
1752719400000|2025-07-17 02:30:00|96.95|96.45|96.96|96.46|97.03|96.53|96.94|96.44|118
1752719700000|2025-07-17 02:35:00|96.95|96.45|96.86|96.36|96.96|96.46|96.82|96.32|156
1752720000000|2025-07-17 02:40:00|96.87|96.37|96.91|96.41|96.94|96.44|96.8|96.3|126
1752720300000|2025-07-17 02:45:00|96.89|96.39|96.7|96.2|96.91|96.41|96.5|96|266
1752720600000|2025-07-17 02:50:00|96.71|96.21|97.05|96.55|97.07|96.57|96.71|96.21|136
1752720900000|2025-07-17 02:55:00|97.06|96.56|97|96.5|97.13|96.63|96.93|96.43|90
1752721200000|2025-07-17 03:00:00|97.01|96.51|96.76|96.26|97.01|96.51|96.65|96.15|254
1752721500000|2025-07-17 03:05:00|96.75|96.25|96.74|96.24|96.81|96.31|96.54|96.04|263
1752721800000|2025-07-17 03:10:00|96.73|96.23|96.5|96|96.78|96.28|96.47|95.97|314
1752722100000|2025-07-17 03:15:00|96.51|96.01|96.28|95.78|96.54|96.04|96.25|95.75|254
1752722400000|2025-07-17 03:20:00|96.27|95.77|96.26|95.76|96.63|96.13|96.26|95.76|250
1752722700000|2025-07-17 03:25:00|96.27|95.77|95.87|95.37|96.31|95.81|95.84|95.34|208
1752723000000|2025-07-17 03:30:00|95.86|95.36|96.13|95.63|96.13|95.63|95.69|95.19|249
1752723300000|2025-07-17 03:35:00|96.12|95.62|95.8|95.3|96.15|95.65|95.6|95.1|227
1752723600000|2025-07-17 03:40:00|95.81|95.31|96|95.5|96.01|95.51|95.63|95.13|243
1752723900000|2025-07-17 03:45:00|95.99|95.49|96.16|95.66|96.29|95.79|95.95|95.45|219
1752724200000|2025-07-17 03:50:00|96.17|95.67|96.21|95.71|96.28|95.78|95.97|95.47|215
1752724500000|2025-07-17 03:55:00|96.22|95.72|96.4|95.9|96.44|95.94|96.17|95.67|101
1752724800000|2025-07-17 04:00:00|96.39|95.89|96.26|95.76|96.49|95.99|96.26|95.76|141
1752725100000|2025-07-17 04:05:00|96.25|95.75|96.46|95.96|96.46|95.96|96.18|95.68|120
1752725400000|2025-07-17 04:10:00|96.45|95.95|96.64|96.14|96.7|96.2|96.43|95.93|124
1752725700000|2025-07-17 04:15:00|96.63|96.13|96.68|96.18|96.73|96.23|96.54|96.04|121
1752726000000|2025-07-17 04:20:00|96.67|96.17|96.61|96.11|96.8|96.3|96.59|96.09|153
1752726300000|2025-07-17 04:25:00|96.6|96.1|96.68|96.18|96.69|96.19|96.47|95.97|98
1752726600000|2025-07-17 04:30:00|96.69|96.19|96.82|96.32|96.89|96.39|96.69|96.19|105
1752726900000|2025-07-17 04:35:00|96.83|96.33|96.77|96.27|96.87|96.37|96.65|96.15|145
1752727200000|2025-07-17 04:40:00|96.76|96.26|96.81|96.31|96.91|96.41|96.75|96.25|95
1752727500000|2025-07-17 04:45:00|96.8|96.3|96.73|96.23|96.81|96.31|96.69|96.19|119
1752727800000|2025-07-17 04:50:00|96.74|96.24|96.77|96.27|96.78|96.28|96.66|96.16|96
1752728100000|2025-07-17 04:55:00|96.78|96.28|96.83|96.33|96.84|96.34|96.75|96.25|86
1752728400000|2025-07-17 05:00:00|96.82|96.32|96.57|96.07|96.82|96.32|96.56|96.06|148
1752728700000|2025-07-17 05:05:00|96.56|96.06|96.71|96.21|96.73|96.23|96.49|95.99|110
1752729000000|2025-07-17 05:10:00|96.72|96.22|96.95|96.45|97.03|96.53|96.71|96.21|98
1752729300000|2025-07-17 05:15:00|96.94|96.44|97.03|96.53|97.1|96.6|96.94|96.44|95
1752729600000|2025-07-17 05:20:00|97.04|96.54|97.13|96.63|97.14|96.64|97.02|96.52|107
1752729900000|2025-07-17 05:25:00|97.12|96.62|97.43|96.93|97.43|96.93|97.12|96.62|105
1752730200000|2025-07-17 05:30:00|97.44|96.94|97.75|97.25|97.75|97.25|97.37|96.87|251
1752730500000|2025-07-17 05:35:00|97.74|97.24|97.61|97.11|97.9|97.4|97.57|97.07|232
1752730800000|2025-07-17 05:40:00|97.6|97.1|97.85|97.35|97.93|97.43|97.5|97|187
1752731100000|2025-07-17 05:45:00|97.84|97.34|97.96|97.46|97.97|97.47|97.67|97.17|190
1752731400000|2025-07-17 05:50:00|97.97|97.47|97.92|97.42|97.99|97.49|97.88|97.38|160
1752731700000|2025-07-17 05:55:00|97.93|97.43|98.06|97.56|98.06|97.56|97.93|97.43|91
1752732000000|2025-07-17 06:00:00|98.05|97.55|98.35|97.85|98.37|97.87|97.93|97.43|175
1752732300000|2025-07-17 06:05:00|98.32|97.82|98.52|98.02|98.62|98.12|98.28|97.78|196
1752732600000|2025-07-17 06:10:00|98.51|98.01|98.15|97.65|98.52|98.02|98.1|97.6|164
1752732900000|2025-07-17 06:15:00|98.14|97.64|97.97|97.47|98.18|97.68|97.76|97.26|219
1752733200000|2025-07-17 06:20:00|97.96|97.46|98.68|98.18|98.71|98.21|97.93|97.43|306
1752733500000|2025-07-17 06:25:00|98.67|98.17|98.6|98.1|98.75|98.25|98.57|98.07|223
1752733800000|2025-07-17 06:30:00|98.61|98.11|98.56|98.06|98.83|98.33|98.52|98.02|312
1752734100000|2025-07-17 06:35:00|98.57|98.07|98.6|98.1|98.7|98.2|98.34|97.84|224
1752734400000|2025-07-17 06:40:00|98.59|98.09|98.79|98.29|98.79|98.29|98.35|97.85|204
1752734700000|2025-07-17 06:45:00|98.78|98.28|98.78|98.28|98.92|98.42|98.62|98.12|187
1752735000000|2025-07-17 06:50:00|98.77|98.27|98.56|98.06|98.82|98.32|98.52|98.02|183
1752735300000|2025-07-17 06:55:00|98.57|98.07|98.63|98.13|98.7|98.2|98.49|97.99|181
1752735600000|2025-07-17 07:00:00|98.67|98.17|98.39|97.89|98.7|98.2|98.11|97.61|241
1752735900000|2025-07-17 07:05:00|98.38|97.88|97.99|97.49|98.38|97.88|97.96|97.46|297
1752736200000|2025-07-17 07:10:00|98|97.5|97.95|97.45|98.29|97.79|97.94|97.44|225
1752736500000|2025-07-17 07:15:00|97.96|97.46|97.93|97.43|98.08|97.58|97.88|97.38|180
1752736800000|2025-07-17 07:20:00|97.92|97.42|97.94|97.44|97.96|97.46|97.74|97.24|168
1752737100000|2025-07-17 07:25:00|97.95|97.45|97.9|97.4|97.99|97.49|97.84|97.34|168
1752737400000|2025-07-17 07:30:00|97.92|97.42|98.35|97.85|98.39|97.89|97.89|97.39|182
1752737700000|2025-07-17 07:35:00|98.33|97.83|98.34|97.84|98.36|97.86|98.25|97.75|157
1752738000000|2025-07-17 07:40:00|98.35|97.85|98.66|98.16|98.66|98.16|98.33|97.83|203
1752738300000|2025-07-17 07:45:00|98.65|98.15|98.62|98.12|98.71|98.21|98.58|98.08|103
1752738600000|2025-07-17 07:50:00|98.61|98.11|98.53|98.03|98.64|98.14|98.51|98.01|128
1752738900000|2025-07-17 07:55:00|98.54|98.04|98.49|97.99|98.55|98.05|98.39|97.89|126
1752739200000|2025-07-17 08:00:00|98.48|97.98|98.44|97.94|98.54|98.04|98.31|97.81|143
1752739500000|2025-07-17 08:05:00|98.43|97.93|98.42|97.92|98.6|98.1|98.41|97.91|162
1752739800000|2025-07-17 08:10:00|98.43|97.93|98.6|98.1|98.62|98.12|98.39|97.89|184
1752740100000|2025-07-17 08:15:00|98.59|98.09|98.82|98.32|98.83|98.33|98.56|98.06|190
1752740400000|2025-07-17 08:20:00|98.81|98.31|98.85|98.35|99.14|98.64|98.74|98.24|212
1752740700000|2025-07-17 08:25:00|98.86|98.36|98.92|98.42|98.96|98.46|98.65|98.15|231
1752741000000|2025-07-17 08:30:00|98.91|98.41|98.97|98.47|99|98.5|98.82|98.32|211
1752741300000|2025-07-17 08:35:00|98.98|98.48|98.88|98.38|98.98|98.48|98.65|98.15|198
1752741600000|2025-07-17 08:40:00|98.89|98.39|98.78|98.28|98.93|98.43|98.7|98.2|151
1752741900000|2025-07-17 08:45:00|98.77|98.27|98.62|98.12|98.82|98.32|98.62|98.12|155
1752742200000|2025-07-17 08:50:00|98.63|98.13|98.9|98.4|98.91|98.41|98.6|98.1|153
1752742500000|2025-07-17 08:55:00|98.89|98.39|99.11|98.61|99.15|98.65|98.75|98.25|224
1752742800000|2025-07-17 09:00:00|99.14|98.64|99.42|98.92|99.43|98.93|98.95|98.45|268
1752743100000|2025-07-17 09:05:00|99.43|98.93|99.76|99.26|99.81|99.31|99.37|98.87|185
1752743400000|2025-07-17 09:10:00|99.77|99.27|99.78|99.28|99.85|99.35|99.42|98.92|178
1752743700000|2025-07-17 09:15:00|99.77|99.27|99.85|99.35|99.86|99.36|99.52|99.02|238
1752744000000|2025-07-17 09:20:00|99.86|99.36|100.15|99.65|100.18|99.68|99.86|99.36|202
1752744300000|2025-07-17 09:25:00|100.14|99.64|100.76|100.26|100.84|100.34|100.13|99.63|334
1752744600000|2025-07-17 09:30:00|100.75|100.25|100.67|100.17|100.82|100.32|100.47|99.97|458
1752744900000|2025-07-17 09:35:00|100.66|100.16|100.62|100.12|101.01|100.51|100.47|99.97|261
1752745200000|2025-07-17 09:40:00|100.64|100.14|101.14|100.64|101.16|100.66|100.64|100.14|212
1752745500000|2025-07-17 09:45:00|101.13|100.63|101.11|100.61|101.22|100.72|100.98|100.48|234
1752745800000|2025-07-17 09:50:00|101.12|100.62|101.41|100.91|101.62|101.12|101.05|100.55|209
1752746100000|2025-07-17 09:55:00|101.4|100.9|101.02|100.52|101.58|101.08|101.01|100.51|242
1752746400000|2025-07-17 10:00:00|101.01|100.51|100.6|100.1|101.15|100.65|100.6|100.1|357
1752746700000|2025-07-17 10:05:00|100.58|100.08|100.55|100.05|100.62|100.12|100.14|99.64|378
1752747000000|2025-07-17 10:10:00|100.56|100.06|100.63|100.13|100.73|100.23|100.44|99.94|245
1752747300000|2025-07-17 10:15:00|100.61|100.11|100.83|100.33|100.86|100.36|100.53|100.03|226
1752747600000|2025-07-17 10:20:00|100.82|100.32|100.51|100.01|100.87|100.37|100.35|99.85|275
1752747900000|2025-07-17 10:25:00|100.5|100|100.24|99.74|100.5|100|100.12|99.62|183
1752748200000|2025-07-17 10:30:00|100.25|99.75|100.36|99.86|100.41|99.91|100.17|99.67|117
1752748500000|2025-07-17 10:35:00|100.35|99.85|100.27|99.77|100.41|99.91|100.11|99.61|200
1752748800000|2025-07-17 10:40:00|100.23|99.73|99.81|99.31|100.24|99.74|99.78|99.28|208
1752749100000|2025-07-17 10:45:00|99.82|99.32|100.02|99.52|100.18|99.68|99.82|99.32|245
1752749400000|2025-07-17 10:50:00|100.01|99.51|100.11|99.61|100.11|99.61|99.85|99.35|209
1752749700000|2025-07-17 10:55:00|100.1|99.6|100.35|99.85|100.57|100.07|100.1|99.6|170
1752750000000|2025-07-17 11:00:00|100.36|99.86|99.97|99.47|100.36|99.86|99.84|99.34|217
1752750300000|2025-07-17 11:05:00|99.95|99.45|99.91|99.41|100.09|99.59|99.86|99.36|205
1752750600000|2025-07-17 11:10:00|99.92|99.42|100.23|99.73|100.25|99.75|99.86|99.36|191
1752750900000|2025-07-17 11:15:00|100.24|99.74|100.36|99.86|100.42|99.92|100.13|99.63|207
1752751200000|2025-07-17 11:20:00|100.34|99.84|100.03|99.53|100.35|99.85|99.92|99.42|256
1752751500000|2025-07-17 11:25:00|100.04|99.54|99.98|99.48|100.05|99.55|99.74|99.24|206
1752751800000|2025-07-17 11:30:00|99.96|99.46|99.55|99.05|99.96|99.46|99.48|98.98|204
1752752100000|2025-07-17 11:35:00|99.54|99.04|99.77|99.27|99.88|99.38|99.51|99.01|202
1752752400000|2025-07-17 11:40:00|99.76|99.26|99.78|99.28|99.89|99.39|99.65|99.15|151
1752752700000|2025-07-17 11:45:00|99.79|99.29|99.92|99.42|99.93|99.43|99.72|99.22|159
1752753000000|2025-07-17 11:50:00|99.93|99.43|100.04|99.54|100.18|99.68|99.93|99.43|179
1752753300000|2025-07-17 11:55:00|100.03|99.53|99.91|99.41|100.08|99.58|99.83|99.33|155
1752753600000|2025-07-17 12:00:00|99.9|99.4|100.05|99.55|100.31|99.81|99.9|99.4|175
1752753900000|2025-07-17 12:05:00|100.07|99.57|99.25|98.75|100.09|99.59|99.2|98.7|298
1752754200000|2025-07-17 12:10:00|99.23|98.73|99.59|99.09|99.7|99.2|99.23|98.73|212
1752754500000|2025-07-17 12:15:00|99.58|99.08|99.79|99.29|99.88|99.38|99.57|99.07|153
1752754800000|2025-07-17 12:20:00|99.77|99.27|99.78|99.28|99.96|99.46|99.66|99.16|287
1752755100000|2025-07-17 12:25:00|99.8|99.3|99.67|99.17|99.97|99.47|99.67|99.17|265
1752755400000|2025-07-17 12:30:00|99.66|99.16|99.93|99.43|100.15|99.65|99.61|99.11|369
1752755700000|2025-07-17 12:35:00|99.94|99.44|100.32|99.82|100.57|100.07|99.89|99.39|331
1752756000000|2025-07-17 12:40:00|100.3|99.8|100.57|100.07|100.59|100.09|100.2|99.7|208
1752756300000|2025-07-17 12:45:00|100.58|100.08|100.85|100.35|100.85|100.35|100.39|99.89|178
1752756600000|2025-07-17 12:50:00|100.84|100.34|100.92|100.42|100.94|100.44|100.64|100.14|268
1752756900000|2025-07-17 12:55:00|100.91|100.41|100.96|100.46|101.2|100.7|100.91|100.41|243
1752757200000|2025-07-17 13:00:00|100.97|100.47|100.99|100.49|101.17|100.67|100.79|100.29|302
1752757500000|2025-07-17 13:05:00|101|100.5|100.7|100.2|101.09|100.59|100.6|100.1|259
1752757800000|2025-07-17 13:10:00|100.69|100.19|100.54|100.04|100.78|100.28|100.54|100.04|258
1752758100000|2025-07-17 13:15:00|100.55|100.05|100.27|99.77|100.55|100.05|99.9|99.4|330
1752758400000|2025-07-17 13:20:00|100.28|99.78|100.21|99.71|100.49|99.99|100.09|99.59|248
1752758700000|2025-07-17 13:25:00|100.22|99.72|100.41|99.91|100.68|100.18|100.2|99.7|174
1752759000000|2025-07-17 13:30:00|100.4|99.9|99.65|99.15|100.4|99.9|99.56|99.06|410
1752759300000|2025-07-17 13:35:00|99.66|99.16|99.81|99.31|100.11|99.61|99.59|99.09|386
1752759600000|2025-07-17 13:40:00|99.83|99.33|99.01|98.51|99.85|99.35|99.01|98.51|417
1752759900000|2025-07-17 13:45:00|99|98.5|99.62|99.12|99.65|99.15|98.48|97.98|498
1752760200000|2025-07-17 13:50:00|99.63|99.13|100.06|99.56|100.1|99.6|99.63|99.13|316
1752760500000|2025-07-17 13:55:00|100.07|99.57|100.07|99.57|100.31|99.81|99.84|99.34|247
1752760800000|2025-07-17 14:00:00|100.06|99.56|100.25|99.75|100.52|100.02|100.05|99.55|317
1752761100000|2025-07-17 14:05:00|100.27|99.77|100.57|100.07|100.57|100.07|100.21|99.71|329
1752761400000|2025-07-17 14:10:00|100.58|100.08|100.49|99.99|100.81|100.31|100.27|99.77|284
1752761700000|2025-07-17 14:15:00|100.51|100.01|100.28|99.78|100.6|100.1|100.23|99.73|295
1752762000000|2025-07-17 14:20:00|100.27|99.77|100.48|99.98|100.76|100.26|100.24|99.74|247
1752762300000|2025-07-17 14:25:00|100.5|100|100.91|100.41|100.91|100.41|100.5|100|131
1752762600000|2025-07-17 14:30:00|100.94|100.44|101.52|101.02|101.55|101.05|100.94|100.44|254
1752762900000|2025-07-17 14:35:00|101.5|101|101.52|101.02|101.54|101.04|101.15|100.65|167
1752763200000|2025-07-17 14:40:00|101.51|101.01|101.25|100.75|101.69|101.19|101.14|100.64|234
1752763500000|2025-07-17 14:45:00|101.24|100.74|101.24|100.74|101.48|100.98|101.16|100.66|212
1752763800000|2025-07-17 14:50:00|101.23|100.73|101.14|100.64|101.3|100.8|101.14|100.64|156
1752764100000|2025-07-17 14:55:00|101.13|100.63|101.01|100.51|101.14|100.64|100.87|100.37|167
1752764400000|2025-07-17 15:00:00|101.02|100.52|100.78|100.28|101.12|100.62|100.78|100.28|254
1752764700000|2025-07-17 15:05:00|100.8|100.3|100.63|100.13|101.03|100.53|100.54|100.04|344
1752765000000|2025-07-17 15:10:00|100.64|100.14|100.34|99.84|100.68|100.18|100.32|99.82|376
1752765300000|2025-07-17 15:15:00|100.35|99.85|100.93|100.43|101.09|100.59|100.2|99.7|372
1752765600000|2025-07-17 15:20:00|100.91|100.41|101.25|100.75|101.31|100.81|100.5|100|343
1752765900000|2025-07-17 15:25:00|101.24|100.74|100.99|100.49|101.27|100.77|100.91|100.41|269
1752766200000|2025-07-17 15:30:00|101.02|100.52|101.53|101.03|101.59|101.09|101.02|100.52|266
1752766500000|2025-07-17 15:35:00|101.51|101.01|101.78|101.28|101.95|101.45|101.49|100.99|296
1752766800000|2025-07-17 15:40:00|101.79|101.29|101.84|101.34|101.94|101.44|101.72|101.22|195
1752767100000|2025-07-17 15:45:00|101.85|101.35|101.64|101.14|101.89|101.39|101.61|101.11|214
1752767400000|2025-07-17 15:50:00|101.63|101.13|101.67|101.17|101.96|101.46|101.57|101.07|291
1752767700000|2025-07-17 15:55:00|101.68|101.18|101.56|101.06|101.74|101.24|101.52|101.02|150
1752768000000|2025-07-17 16:00:00|101.55|101.05|101.71|101.21|101.83|101.33|101.55|101.05|237
1752768300000|2025-07-17 16:05:00|101.69|101.19|101.27|100.77|101.7|101.2|101.06|100.56|300
1752768600000|2025-07-17 16:10:00|101.28|100.78|101.72|101.22|101.79|101.29|101.25|100.75|337
1752768900000|2025-07-17 16:15:00|101.73|101.23|101.54|101.04|101.73|101.23|101.01|100.51|382
1752769200000|2025-07-17 16:20:00|101.52|101.02|101.81|101.31|101.86|101.36|101.23|100.73|345
1752769500000|2025-07-17 16:25:00|101.79|101.29|101.08|100.58|101.81|101.31|100.9|100.4|438
1752769800000|2025-07-17 16:30:00|101.09|100.59|100.65|100.15|101.09|100.59|100.57|100.07|462
1752770100000|2025-07-17 16:35:00|100.64|100.14|100.87|100.37|100.87|100.37|100.49|99.99|401
1752770400000|2025-07-17 16:40:00|100.88|100.38|101.43|100.93|101.7|101.2|100.79|100.29|427
1752770700000|2025-07-17 16:45:00|101.41|100.91|101.27|100.77|101.51|101.01|100.97|100.47|298
1752771000000|2025-07-17 16:50:00|101.28|100.78|101.53|101.03|101.63|101.13|101.27|100.77|247
1752771300000|2025-07-17 16:55:00|101.54|101.04|101.81|101.31|101.82|101.32|101.14|100.64|289
1752771600000|2025-07-17 17:00:00|101.82|101.32|101.66|101.16|102.11|101.61|101.5|101|344
1752771900000|2025-07-17 17:05:00|101.65|101.15|102.2|101.7|102.21|101.71|101.5|101|309
1752772200000|2025-07-17 17:10:00|102.21|101.71|101.62|101.12|102.21|101.71|101.54|101.04|298
1752772500000|2025-07-17 17:15:00|101.63|101.13|101.32|100.82|101.7|101.2|101.29|100.79|350
1752772800000|2025-07-17 17:20:00|101.33|100.83|101.03|100.53|101.43|100.93|100.97|100.47|277
1752773100000|2025-07-17 17:25:00|101.04|100.54|100.98|100.48|101.15|100.65|100.8|100.3|260
1752773400000|2025-07-17 17:30:00|101|100.5|100.75|100.25|101.06|100.56|100.67|100.17|240
1752773700000|2025-07-17 17:35:00|100.76|100.26|100.43|99.93|100.82|100.32|100.42|99.92|211
1752774000000|2025-07-17 17:40:00|100.41|99.91|100.67|100.17|100.74|100.24|100.31|99.81|205
1752774300000|2025-07-17 17:45:00|100.65|100.15|101.13|100.63|101.25|100.75|100.52|100.02|284
1752774600000|2025-07-17 17:50:00|101.14|100.64|101.35|100.85|101.36|100.86|101.11|100.61|177
1752774900000|2025-07-17 17:55:00|101.36|100.86|101.73|101.23|101.84|101.34|101.36|100.86|214
1752775200000|2025-07-17 18:00:00|101.74|101.24|101.44|100.94|101.94|101.44|101.16|100.66|313
1752775500000|2025-07-17 18:05:00|101.43|100.93|101.93|101.43|101.99|101.49|101.4|100.9|263
1752775800000|2025-07-17 18:10:00|101.94|101.44|101.55|101.05|101.95|101.45|101.5|101|192
1752776100000|2025-07-17 18:15:00|101.59|101.09|101.52|101.02|101.67|101.17|101.41|100.91|196
1752776400000|2025-07-17 18:20:00|101.51|101.01|101.94|101.44|101.96|101.46|101.47|100.97|225
1752776700000|2025-07-17 18:25:00|101.93|101.43|101.86|101.36|101.93|101.43|101.59|101.09|200
1752777000000|2025-07-17 18:30:00|101.85|101.35|101.69|101.19|101.93|101.43|101.69|101.19|171
1752777300000|2025-07-17 18:35:00|101.7|101.2|101.54|101.04|101.72|101.22|101.54|101.04|174
1752777600000|2025-07-17 18:40:00|101.55|101.05|101.55|101.05|101.71|101.21|101.49|100.99|229
1752777900000|2025-07-17 18:45:00|101.53|101.03|101.54|101.04|101.58|101.08|101.3|100.8|195
1752778200000|2025-07-17 18:50:00|101.55|101.05|101.76|101.26|101.79|101.29|101.52|101.02|126
1752778500000|2025-07-17 18:55:00|101.77|101.27|101.86|101.36|101.91|101.41|101.74|101.24|134
1752778800000|2025-07-17 19:00:00|101.88|101.38|102.57|102.07|102.58|102.08|101.88|101.38|214
1752779100000|2025-07-17 19:05:00|102.55|102.05|102.26|101.76|102.65|102.15|102.21|101.71|229
1752779400000|2025-07-17 19:10:00|102.24|101.74|102.31|101.81|102.51|102.01|102.07|101.57|198
1752779700000|2025-07-17 19:15:00|102.3|101.8|102.28|101.78|102.45|101.95|102.13|101.63|212
1752780000000|2025-07-17 19:20:00|102.27|101.77|102.35|101.85|102.39|101.89|102.14|101.64|219
1752780300000|2025-07-17 19:25:00|102.34|101.84|102.28|101.78|102.34|101.84|102.05|101.55|188
1752780600000|2025-07-17 19:30:00|102.27|101.77|102.2|101.7|102.28|101.78|102.09|101.59|215
1752780900000|2025-07-17 19:35:00|102.19|101.69|101.91|101.41|102.35|101.85|101.88|101.38|274
1752781200000|2025-07-17 19:40:00|101.9|101.4|102.13|101.63|102.27|101.77|101.87|101.37|256
1752781500000|2025-07-17 19:45:00|102.12|101.62|101.95|101.45|102.13|101.63|101.78|101.28|335
1752781800000|2025-07-17 19:50:00|101.94|101.44|101.61|101.11|101.96|101.46|101.6|101.1|224
1752782100000|2025-07-17 19:55:00|101.6|101.1|101.25|100.75|101.6|101.1|101.16|100.66|341
1752782400000|2025-07-17 20:00:00|101.24|100.74|100.69|100.19|101.33|100.83|100.69|100.19|450
1752782700000|2025-07-17 20:05:00|100.68|100.18|100.24|99.74|100.68|100.18|100.2|99.7|453
1752783000000|2025-07-17 20:10:00|100.25|99.75|100.7|100.2|100.85|100.35|100.16|99.66|258
1752783300000|2025-07-17 20:15:00|100.66|100.16|100.77|100.27|100.92|100.42|100.63|100.13|267
1752783600000|2025-07-17 20:20:00|100.79|100.29|100.81|100.31|100.81|100.31|100.11|99.61|382
1752783900000|2025-07-17 20:25:00|100.79|100.29|100.97|100.47|101.15|100.65|100.79|100.29|314
1752784200000|2025-07-17 20:30:00|100.96|100.46|101.15|100.65|101.35|100.85|100.93|100.43|271
1752784500000|2025-07-17 20:35:00|101.17|100.67|101.78|101.28|101.79|101.29|101.17|100.67|213
1752784800000|2025-07-17 20:40:00|101.79|101.29|101.49|100.99|101.87|101.37|101.49|100.99|224
1752785100000|2025-07-17 20:45:00|101.47|100.97|101.55|101.05|101.83|101.33|101.44|100.94|191
1752785400000|2025-07-17 20:50:00|101.52|101.02|101.39|100.89|101.52|101.02|101.27|100.77|271
1752785700000|2025-07-17 20:55:00|101.4|100.9|101.39|100.89|101.4|100.9|101.01|100.51|265
1752786000000|2025-07-17 21:00:00|101.4|100.9|102.11|101.61|102.11|101.61|101.37|100.87|333
1752786300000|2025-07-17 21:05:00|102.12|101.62|102.46|101.96|102.57|102.07|102.08|101.58|372
1752786600000|2025-07-17 21:10:00|102.49|101.99|102.38|101.88|102.71|102.21|101.96|101.46|415
1752786900000|2025-07-17 21:15:00|102.39|101.89|102.69|102.19|102.84|102.34|102.39|101.89|424
1752787200000|2025-07-17 21:20:00|102.7|102.2|102.55|102.05|102.84|102.34|102.55|102.05|319
1752787500000|2025-07-17 21:25:00|102.56|102.06|102.24|101.74|102.57|102.07|101.94|101.44|343
1752787800000|2025-07-17 21:30:00|102.25|101.75|101.85|101.35|102.28|101.78|101.83|101.33|301
1752788100000|2025-07-17 21:35:00|101.84|101.34|100.98|100.48|101.84|101.34|100.34|99.84|397
1752788400000|2025-07-17 21:40:00|100.97|100.47|101.48|100.98|101.48|100.98|100.87|100.37|183
1752788700000|2025-07-17 21:45:00|101.49|100.99|101.77|101.27|101.93|101.43|101.49|100.99|243
1752789000000|2025-07-17 21:50:00|101.8|101.3|102.01|101.51|102.24|101.74|101.59|101.09|185
1752789300000|2025-07-17 21:55:00|102.02|101.52|101.91|101.41|102.22|101.72|101.61|101.11|280
1752789600000|2025-07-17 22:00:00|101.9|101.4|101.85|101.35|102.09|101.59|101.72|101.22|395
1752789900000|2025-07-17 22:05:00|101.86|101.36|102.16|101.66|102.18|101.68|101.56|101.06|410
1752790200000|2025-07-17 22:10:00|102.17|101.67|102.47|101.97|102.55|102.05|102.1|101.6|283
1752790500000|2025-07-17 22:15:00|102.46|101.96|102.41|101.91|102.54|102.04|102.4|101.9|293
1752790800000|2025-07-17 22:20:00|102.42|101.92|102.29|101.79|102.42|101.92|102.02|101.52|383
1752791100000|2025-07-17 22:25:00|102.28|101.78|102.99|102.49|103.02|102.52|102.28|101.78|291
1752791400000|2025-07-17 22:30:00|103|102.5|103.38|102.88|103.41|102.91|102.94|102.44|306
1752791700000|2025-07-17 22:35:00|103.37|102.87|103.57|103.07|103.74|103.24|103.35|102.85|346
1752792000000|2025-07-17 22:40:00|103.56|103.06|103.26|102.76|103.67|103.17|103.24|102.74|448
1752792300000|2025-07-17 22:45:00|103.27|102.77|103.56|103.06|103.86|103.36|103.27|102.77|465
1752792600000|2025-07-17 22:50:00|103.57|103.07|102.83|102.33|103.59|103.09|102.49|101.99|533
1752792900000|2025-07-17 22:55:00|102.81|102.31|102.49|101.99|102.82|102.32|102.39|101.89|335
1752793200000|2025-07-17 23:00:00|102.51|102.01|102.79|102.29|102.85|102.35|102.4|101.9|265
1752793500000|2025-07-17 23:05:00|102.8|102.3|102.97|102.47|103.16|102.66|102.32|101.82|390
1752793800000|2025-07-17 23:10:00|102.96|102.46|102.68|102.18|103.07|102.57|102.45|101.95|514
1752794100000|2025-07-17 23:15:00|102.71|102.21|102.84|102.34|103.25|102.75|102.69|102.19|575
1752794400000|2025-07-17 23:20:00|102.87|102.37|103.15|102.65|103.38|102.88|102.83|102.33|443
1752794700000|2025-07-17 23:25:00|103.13|102.63|102.88|102.38|103.14|102.64|102.76|102.26|326
1752795000000|2025-07-17 23:30:00|102.87|102.37|102.16|101.66|102.87|102.37|102.15|101.65|286
1752795300000|2025-07-17 23:35:00|102.18|101.68|102.2|101.7|102.31|101.81|102.08|101.58|281
1752795600000|2025-07-17 23:40:00|102.21|101.71|102.29|101.79|102.42|101.92|102.2|101.7|300
1752795900000|2025-07-17 23:45:00|102.28|101.78|102.17|101.67|102.48|101.98|102.08|101.58|307
1752796200000|2025-07-17 23:50:00|102.18|101.68|101.98|101.48|102.2|101.7|101.87|101.37|332
1752796500000|2025-07-17 23:55:00|101.96|101.46|101.88|101.38|101.98|101.48|101.67|101.17|189
1752796800000|2025-07-18 00:00:00|101.89|101.39|102.32|101.82|102.36|101.86|101.68|101.18|377
1752797100000|2025-07-18 00:05:00|102.31|101.81|102.05|101.55|102.36|101.86|102|101.5|462
1752797400000|2025-07-18 00:10:00|102.03|101.53|101.61|101.11|102.07|101.57|101.36|100.86|380
1752797700000|2025-07-18 00:15:00|101.62|101.12|101.95|101.45|102.35|101.85|101.6|101.1|375
1752798000000|2025-07-18 00:20:00|101.96|101.46|102.23|101.73|102.42|101.92|101.92|101.42|285
1752798300000|2025-07-18 00:25:00|102.22|101.72|102.79|102.29|102.91|102.41|102.15|101.65|389
1752798600000|2025-07-18 00:30:00|102.8|102.3|102.99|102.49|103.12|102.62|102.76|102.26|379
1752798900000|2025-07-18 00:35:00|103|102.5|103.26|102.76|103.34|102.84|102.99|102.49|317
1752799200000|2025-07-18 00:40:00|103.28|102.78|103.37|102.87|103.41|102.91|103.14|102.64|454
1752799500000|2025-07-18 00:45:00|103.36|102.86|103.68|103.18|103.71|103.21|103.27|102.77|489
1752799800000|2025-07-18 00:50:00|103.67|103.17|103.59|103.09|103.67|103.17|103.29|102.79|519
1752800100000|2025-07-18 00:55:00|103.63|103.13|103.58|103.08|103.71|103.21|103.4|102.9|395
1752800400000|2025-07-18 01:00:00|103.59|103.09|103.51|103.01|103.62|103.12|103.29|102.79|403
1752800700000|2025-07-18 01:05:00|103.54|103.04|103.44|102.94|103.59|103.09|103.39|102.89|434
1752801000000|2025-07-18 01:10:00|103.46|102.96|103.76|103.26|103.99|103.49|103.39|102.89|400
1752801300000|2025-07-18 01:15:00|103.75|103.25|104.02|103.52|104.03|103.53|103.38|102.88|400
1752801600000|2025-07-18 01:20:00|104.03|103.53|104.18|103.68|104.21|103.71|103.93|103.43|401
1752801900000|2025-07-18 01:25:00|104.17|103.67|104.3|103.8|104.34|103.84|103.73|103.23|424
1752802200000|2025-07-18 01:30:00|104.28|103.78|104.52|104.02|104.62|104.12|103.9|103.4|481
1752802500000|2025-07-18 01:35:00|104.51|104.01|104.67|104.17|104.97|104.47|104.41|103.91|464
1752802800000|2025-07-18 01:40:00|104.68|104.18|104.32|103.82|104.88|104.38|104.25|103.75|383
1752803100000|2025-07-18 01:45:00|104.31|103.81|104.55|104.05|104.7|104.2|104.08|103.58|449
1752803400000|2025-07-18 01:50:00|104.56|104.06|104.43|103.93|104.57|104.07|104.3|103.8|299
1752803700000|2025-07-18 01:55:00|104.44|103.94|104.56|104.06|104.7|104.2|104.35|103.85|325
1752804000000|2025-07-18 02:00:00|104.57|104.07|103.9|103.4|104.58|104.08|103.75|103.25|306
1752804300000|2025-07-18 02:05:00|103.89|103.39|104.21|103.71|104.35|103.85|103.62|103.12|421
1752804600000|2025-07-18 02:10:00|104.22|103.72|104.63|104.13|104.71|104.21|104.14|103.64|326
1752804900000|2025-07-18 02:15:00|104.62|104.12|104.69|104.19|104.73|104.23|104.02|103.52|408
1752805200000|2025-07-18 02:20:00|104.7|104.2|104.77|104.27|104.79|104.29|104.55|104.05|258
1752805500000|2025-07-18 02:25:00|104.78|104.28|104.98|104.48|105.13|104.63|104.7|104.2|357
1752805800000|2025-07-18 02:30:00|104.97|104.47|104.82|104.32|105|104.5|104.68|104.18|365
1752806100000|2025-07-18 02:35:00|104.81|104.31|104.93|104.43|104.93|104.43|104.61|104.11|299
1752806400000|2025-07-18 02:40:00|104.94|104.44|104.71|104.21|105.07|104.57|104.71|104.21|369
1752806700000|2025-07-18 02:45:00|104.69|104.19|104.93|104.43|104.93|104.43|104.41|103.91|355
1752807000000|2025-07-18 02:50:00|104.91|104.41|104.59|104.09|105|104.5|104.59|104.09|288
1752807300000|2025-07-18 02:55:00|104.6|104.1|104.76|104.26|104.77|104.27|104.45|103.95|188
1752807600000|2025-07-18 03:00:00|104.75|104.25|104.29|103.79|104.79|104.29|104.18|103.68|476
1752807900000|2025-07-18 03:05:00|104.28|103.78|104.6|104.1|104.94|104.44|104.27|103.77|395
1752808200000|2025-07-18 03:10:00|104.61|104.11|104.63|104.13|104.69|104.19|104.49|103.99|368
1752808500000|2025-07-18 03:15:00|104.64|104.14|106.59|106.09|106.59|106.09|104.6|104.1|656
1752808800000|2025-07-18 03:20:00|106.6|106.1|106.59|106.09|106.95|106.45|106.16|105.66|674
1752809100000|2025-07-18 03:25:00|106.57|106.07|105.8|105.3|106.6|106.1|105.72|105.22|576
1752809400000|2025-07-18 03:30:00|105.83|105.33|105.51|105.01|106.03|105.53|105.34|104.84|459
1752809700000|2025-07-18 03:35:00|105.52|105.02|106.51|106.01|106.61|106.11|105.49|104.99|503
1752810000000|2025-07-18 03:40:00|106.5|106|107.01|106.51|107.13|106.63|106.28|105.78|512
1752810300000|2025-07-18 03:45:00|107|106.5|107.24|106.74|107.72|107.22|106.91|106.41|538
1752810600000|2025-07-18 03:50:00|107.23|106.73|107.39|106.89|107.75|107.25|107.19|106.69|615
1752810900000|2025-07-18 03:55:00|107.36|106.86|107.98|107.48|108.02|107.52|107.35|106.85|474
1752811200000|2025-07-18 04:00:00|107.99|107.49|106.77|106.27|108.09|107.59|106.76|106.26|479
1752811500000|2025-07-18 04:05:00|106.8|106.3|107.04|106.54|107.31|106.81|106.49|105.99|478
1752811800000|2025-07-18 04:10:00|107.02|106.52|106.76|106.26|107.3|106.8|106.67|106.17|415
1752812100000|2025-07-18 04:15:00|106.78|106.28|107.31|106.81|107.31|106.81|106.69|106.19|382
1752812400000|2025-07-18 04:20:00|107.29|106.79|107.63|107.13|107.83|107.33|107.13|106.63|478
1752812700000|2025-07-18 04:25:00|107.59|107.09|107.64|107.14|107.96|107.46|107.42|106.92|472
1752813000000|2025-07-18 04:30:00|107.67|107.17|107.43|106.93|107.97|107.47|107.3|106.8|428
1752813300000|2025-07-18 04:35:00|107.46|106.96|107.38|106.88|107.58|107.08|107.18|106.68|338
1752813600000|2025-07-18 04:40:00|107.34|106.84|107.48|106.98|107.8|107.3|107.3|106.8|304
1752813900000|2025-07-18 04:45:00|107.49|106.99|107.44|106.94|107.85|107.35|107.4|106.9|362
1752814200000|2025-07-18 04:50:00|107.45|106.95|107.7|107.2|107.7|107.2|107.26|106.76|294
1752814500000|2025-07-18 04:55:00|107.69|107.19|107.61|107.11|107.83|107.33|107.41|106.91|345
1752814800000|2025-07-18 05:00:00|107.59|107.09|107.49|106.99|107.67|107.17|107.28|106.78|344
1752815100000|2025-07-18 05:05:00|107.47|106.97|109.12|108.62|109.14|108.64|107.43|106.93|566
1752815400000|2025-07-18 05:10:00|109.1|108.6|108.56|108.06|109.15|108.65|108.34|107.84|678
1752815700000|2025-07-18 05:15:00|108.59|108.09|108.31|107.81|108.74|108.24|108.11|107.61|581
1752816000000|2025-07-18 05:20:00|108.32|107.82|109.03|108.53|109.05|108.55|108.11|107.61|595
1752816300000|2025-07-18 05:25:00|108.99|108.49|109.13|108.63|109.13|108.63|108.72|108.22|580
1752816600000|2025-07-18 05:30:00|109.12|108.62|108.97|108.47|109.14|108.64|108.9|108.4|436
1752816900000|2025-07-18 05:35:00|108.98|108.48|109.23|108.73|109.25|108.75|108.86|108.36|472
1752817200000|2025-07-18 05:40:00|109.24|108.74|109.44|108.94|109.53|109.03|108.77|108.27|576
1752817500000|2025-07-18 05:45:00|109.45|108.95|109.66|109.16|109.75|109.25|109.29|108.79|557
1752817800000|2025-07-18 05:50:00|109.61|109.11|109.31|108.81|109.72|109.22|109.3|108.8|557
1752818100000|2025-07-18 05:55:00|109.32|108.82|109.22|108.72|109.53|109.03|109.17|108.67|498
1752818400000|2025-07-18 06:00:00|109.19|108.69|109.02|108.52|109.4|108.9|108.85|108.35|521
1752818700000|2025-07-18 06:05:00|109.03|108.53|108.78|108.28|109.25|108.75|108.65|108.15|477
1752819000000|2025-07-18 06:10:00|108.77|108.27|109.13|108.63|109.16|108.66|108.36|107.86|512
1752819300000|2025-07-18 06:15:00|109.14|108.64|108.64|108.14|109.2|108.7|108.6|108.1|538
1752819600000|2025-07-18 06:20:00|108.67|108.17|108.57|108.07|108.73|108.23|108.51|108.01|453
1752819900000|2025-07-18 06:25:00|108.58|108.08|108.29|107.79|108.74|108.24|108.2|107.7|426
1752820200000|2025-07-18 06:30:00|108.27|107.77|108.84|108.34|109.02|108.52|108.2|107.7|473
1752820500000|2025-07-18 06:35:00|108.86|108.36|109.11|108.61|109.18|108.68|108.78|108.28|523
1752820800000|2025-07-18 06:40:00|109.12|108.62|109.26|108.76|109.33|108.83|108.18|107.68|483
1752821100000|2025-07-18 06:45:00|109.27|108.77|110.23|109.73|110.23|109.73|109.16|108.66|519
1752821400000|2025-07-18 06:50:00|110.22|109.72|109.57|109.07|110.44|109.94|109.53|109.03|583
1752821700000|2025-07-18 06:55:00|109.56|109.06|109.09|108.59|109.94|109.44|109.04|108.54|544
1752822000000|2025-07-18 07:00:00|109.11|108.61|109.5|109|109.53|109.03|108.89|108.39|586
1752822300000|2025-07-18 07:05:00|109.47|108.97|109.64|109.14|109.67|109.17|109.18|108.68|545
1752822600000|2025-07-18 07:10:00|109.63|109.13|108.84|108.34|109.63|109.13|108.83|108.33|642
1752822900000|2025-07-18 07:15:00|108.83|108.33|108.71|108.21|109.01|108.51|108.44|107.94|627
1752823200000|2025-07-18 07:20:00|108.72|108.22|109.34|108.84|109.42|108.92|108.63|108.13|565
1752823500000|2025-07-18 07:25:00|109.32|108.82|109.57|109.07|109.63|109.13|109.02|108.52|512
1752823800000|2025-07-18 07:30:00|109.58|109.08|109.69|109.19|109.95|109.45|109.52|109.02|597
1752824100000|2025-07-18 07:35:00|109.67|109.17|108.66|108.16|109.8|109.3|108.66|108.16|678
1752824400000|2025-07-18 07:40:00|108.62|108.12|109.12|108.62|109.34|108.84|108.44|107.94|602
1752824700000|2025-07-18 07:45:00|109.13|108.63|108.92|108.42|109.42|108.92|108.87|108.37|522
1752825000000|2025-07-18 07:50:00|108.93|108.43|108.08|107.58|109.03|108.53|107.92|107.42|564
1752825300000|2025-07-18 07:55:00|108.06|107.56|107.96|107.46|108.34|107.84|107.88|107.38|565
1752825600000|2025-07-18 08:00:00|107.94|107.44|108.63|108.13|108.75|108.25|107.92|107.42|566
1752825900000|2025-07-18 08:05:00|108.61|108.11|108.94|108.44|109.54|109.04|108.61|108.11|519
1752826200000|2025-07-18 08:10:00|108.91|108.41|108.9|108.4|109.1|108.6|108.59|108.09|543
1752826500000|2025-07-18 08:15:00|108.87|108.37|109.64|109.14|109.64|109.14|108.73|108.23|532
1752826800000|2025-07-18 08:20:00|109.65|109.15|109.72|109.22|109.87|109.37|109.36|108.86|479
1752827100000|2025-07-18 08:25:00|109.75|109.25|109.98|109.48|110.03|109.53|109.58|109.08|408
1752827400000|2025-07-18 08:30:00|109.97|109.47|109.41|108.91|109.97|109.47|109.12|108.62|632
1752827700000|2025-07-18 08:35:00|109.39|108.89|108.92|108.42|109.53|109.03|108.81|108.31|716
1752828000000|2025-07-18 08:40:00|108.96|108.46|108.33|107.83|108.96|108.46|108.21|107.71|614
1752828300000|2025-07-18 08:45:00|108.34|107.84|108.59|108.09|108.79|108.29|108.15|107.65|655
1752828600000|2025-07-18 08:50:00|108.62|108.12|109.25|108.75|109.29|108.79|108.45|107.95|541
1752828900000|2025-07-18 08:55:00|109.24|108.74|108.92|108.42|109.34|108.84|108.91|108.41|500
1752829200000|2025-07-18 09:00:00|108.94|108.44|108.54|108.04|109.14|108.64|108.33|107.83|581
1752829500000|2025-07-18 09:05:00|108.52|108.02|108.51|108.01|108.84|108.34|108.12|107.62|658
1752829800000|2025-07-18 09:10:00|108.55|108.05|109.4|108.9|109.44|108.94|108.55|108.05|555
1752830100000|2025-07-18 09:15:00|109.39|108.89|109.59|109.09|109.65|109.15|109.17|108.67|599
1752830400000|2025-07-18 09:20:00|109.6|109.1|108.86|108.36|109.6|109.1|108.67|108.17|501
1752830700000|2025-07-18 09:25:00|108.85|108.35|109.15|108.65|109.34|108.84|108.73|108.23|535
1752831000000|2025-07-18 09:30:00|109.16|108.66|109.16|108.66|109.61|109.11|108.9|108.4|521
1752831300000|2025-07-18 09:35:00|109.15|108.65|109.33|108.83|109.42|108.92|108.97|108.47|411
1752831600000|2025-07-18 09:40:00|109.32|108.82|109.5|109|109.94|109.44|109.32|108.82|444
1752831900000|2025-07-18 09:45:00|109.51|109.01|110.85|110.35|111.09|110.59|109.5|109|519
1752832200000|2025-07-18 09:50:00|110.86|110.36|112.09|111.59|112.25|111.75|110.85|110.35|559
1752832500000|2025-07-18 09:55:00|112.1|111.6|111.63|111.13|112.46|111.96|111.48|110.98|518
1752832800000|2025-07-18 10:00:00|111.61|111.11|110.28|109.78|111.62|111.12|110.14|109.64|505
1752833100000|2025-07-18 10:05:00|110.3|109.8|110.39|109.89|110.49|109.99|109.98|109.48|562
1752833400000|2025-07-18 10:10:00|110.38|109.88|110.16|109.66|110.61|110.11|109.96|109.46|472
1752833700000|2025-07-18 10:15:00|110.15|109.65|109.69|109.19|110.4|109.9|109.56|109.06|525
1752834000000|2025-07-18 10:20:00|109.7|109.2|109.43|108.93|109.7|109.2|109.01|108.51|439
1752834300000|2025-07-18 10:25:00|109.46|108.96|109.08|108.58|109.52|109.02|108.98|108.48|325
1752834600000|2025-07-18 10:30:00|109.1|108.6|109.49|108.99|109.76|109.26|109.1|108.6|364
1752834900000|2025-07-18 10:35:00|109.5|109|109.43|108.93|109.64|109.14|109.31|108.81|395
1752835200000|2025-07-18 10:40:00|109.42|108.92|109.96|109.46|109.98|109.48|109.4|108.9|496
1752835500000|2025-07-18 10:45:00|109.94|109.44|109.97|109.47|110|109.5|109.52|109.02|464
1752835800000|2025-07-18 10:50:00|109.98|109.48|110.25|109.75|110.38|109.88|109.97|109.47|452
1752836100000|2025-07-18 10:55:00|110.27|109.77|110.15|109.65|110.27|109.77|109.97|109.47|342
1752836400000|2025-07-18 11:00:00|110.17|109.67|110.34|109.84|110.34|109.84|110.07|109.57|460
1752836700000|2025-07-18 11:05:00|110.32|109.82|109.95|109.45|110.33|109.83|109.83|109.33|536
1752837000000|2025-07-18 11:10:00|109.98|109.48|109.53|109.03|110.07|109.57|109.4|108.9|408
1752837300000|2025-07-18 11:15:00|109.54|109.04|109.14|108.64|109.87|109.37|109.01|108.51|395
1752837600000|2025-07-18 11:20:00|109.12|108.62|108.55|108.05|109.2|108.7|108.41|107.91|424
1752837900000|2025-07-18 11:25:00|108.56|108.06|108.92|108.42|108.98|108.48|108.55|108.05|382
1752838200000|2025-07-18 11:30:00|108.91|108.41|108.89|108.39|109.14|108.64|108.83|108.33|387
1752838500000|2025-07-18 11:35:00|108.88|108.38|109.25|108.75|109.3|108.8|108.77|108.27|277
1752838800000|2025-07-18 11:40:00|109.22|108.72|109.35|108.85|109.48|108.98|109.22|108.72|233
1752839100000|2025-07-18 11:45:00|109.36|108.86|109.28|108.78|109.47|108.97|109.18|108.68|244
1752839400000|2025-07-18 11:50:00|109.29|108.79|108.85|108.35|109.32|108.82|108.74|108.24|337
1752839700000|2025-07-18 11:55:00|108.86|108.36|108.76|108.26|108.98|108.48|108.75|108.25|211
1752840000000|2025-07-18 12:00:00|108.77|108.27|108.77|108.27|109.08|108.58|108.71|108.21|296
1752840300000|2025-07-18 12:05:00|108.78|108.28|108.6|108.1|109|108.5|108.45|107.95|396
1752840600000|2025-07-18 12:10:00|108.61|108.11|108.55|108.05|108.69|108.19|108.43|107.93|423
1752840900000|2025-07-18 12:15:00|108.53|108.03|108.66|108.16|108.69|108.19|108.34|107.84|446
1752841200000|2025-07-18 12:20:00|108.64|108.14|108.39|107.89|108.71|108.21|108.38|107.88|378
1752841500000|2025-07-18 12:25:00|108.41|107.91|108.42|107.92|108.62|108.12|108.29|107.79|421
1752841800000|2025-07-18 12:30:00|108.43|107.93|109.52|109.02|110.31|109.81|108.43|107.93|332
1752842100000|2025-07-18 12:35:00|109.53|109.03|109.35|108.85|109.7|109.2|109.13|108.63|254
1752842400000|2025-07-18 12:40:00|109.36|108.86|109.45|108.95|109.73|109.23|109.35|108.85|254
1752842700000|2025-07-18 12:45:00|109.44|108.94|109.79|109.29|109.87|109.37|109.23|108.73|251
1752843000000|2025-07-18 12:50:00|109.78|109.28|110.14|109.64|110.22|109.72|109.73|109.23|317
1752843300000|2025-07-18 12:55:00|110.15|109.65|110.64|110.14|110.66|110.16|110.11|109.61|305
1752843600000|2025-07-18 13:00:00|110.63|110.13|109.82|109.32|110.64|110.14|109.76|109.26|345
1752843900000|2025-07-18 13:05:00|109.79|109.29|108.07|107.57|109.79|109.29|107.98|107.48|436
1752844200000|2025-07-18 13:10:00|108.08|107.58|107.13|106.63|108.23|107.73|107.12|106.62|529
1752844500000|2025-07-18 13:15:00|107.15|106.65|105.97|105.47|107.22|106.72|105.69|105.19|522
1752844800000|2025-07-18 13:20:00|105.98|105.48|106.19|105.69|106.53|106.03|105.69|105.19|376
1752845100000|2025-07-18 13:25:00|106.2|105.7|106.52|106.02|106.62|106.12|106.14|105.64|349
1752845400000|2025-07-18 13:30:00|106.53|106.03|105.91|105.41|106.82|106.32|105.85|105.35|476
1752845700000|2025-07-18 13:35:00|105.93|105.43|106.81|106.31|106.82|106.32|105.89|105.39|561
1752846000000|2025-07-18 13:40:00|106.82|106.32|106.63|106.13|106.97|106.47|106.39|105.89|526
1752846300000|2025-07-18 13:45:00|106.66|106.16|107.24|106.74|107.33|106.83|106.59|106.09|494
1752846600000|2025-07-18 13:50:00|107.23|106.73|106.71|106.21|107.24|106.74|106.65|106.15|484
1752846900000|2025-07-18 13:55:00|106.72|106.22|106.73|106.23|106.91|106.41|106.65|106.15|584
1752847200000|2025-07-18 14:00:00|106.75|106.25|106.36|105.86|106.91|106.41|106.26|105.76|601
1752847500000|2025-07-18 14:05:00|106.34|105.84|106.88|106.38|106.88|106.38|106.1|105.6|607
1752847800000|2025-07-18 14:10:00|106.87|106.37|106.47|105.97|107.01|106.51|106.38|105.88|642
1752848100000|2025-07-18 14:15:00|106.48|105.98|105.81|105.31|106.57|106.07|105.49|104.99|638
1752848400000|2025-07-18 14:20:00|105.78|105.28|105.04|104.54|105.81|105.31|104.97|104.47|654
1752848700000|2025-07-18 14:25:00|105.03|104.53|105.29|104.79|105.47|104.97|104.72|104.22|641
1752849000000|2025-07-18 14:30:00|105.28|104.78|105.06|104.56|105.54|105.04|104.64|104.14|610
1752849300000|2025-07-18 14:35:00|105.04|104.54|104.89|104.39|105.34|104.84|104.75|104.25|597
1752849600000|2025-07-18 14:40:00|104.9|104.4|105.13|104.63|105.13|104.63|104.42|103.92|542
1752849900000|2025-07-18 14:45:00|105.11|104.61|105.18|104.68|105.46|104.96|105.03|104.53|590
1752850200000|2025-07-18 14:50:00|105.19|104.69|105.49|104.99|105.63|105.13|105.19|104.69|405
1752850500000|2025-07-18 14:55:00|105.52|105.02|105.34|104.84|105.71|105.21|105.34|104.84|372
1752850800000|2025-07-18 15:00:00|105.33|104.83|105.13|104.63|105.35|104.85|104.96|104.46|559
1752851100000|2025-07-18 15:05:00|105.12|104.62|104.87|104.37|105.42|104.92|104.81|104.31|469
1752851400000|2025-07-18 15:10:00|104.86|104.36|104.33|103.83|105.22|104.72|104.32|103.82|518
1752851700000|2025-07-18 15:15:00|104.34|103.84|104.1|103.6|104.73|104.23|103.77|103.27|527
1752852000000|2025-07-18 15:20:00|104.12|103.62|103.76|103.26|104.3|103.8|103.75|103.25|564
1752852300000|2025-07-18 15:25:00|103.77|103.27|104.13|103.63|104.3|103.8|103.64|103.14|540
1752852600000|2025-07-18 15:30:00|104.14|103.64|104.36|103.86|104.41|103.91|104.13|103.63|410
1752852900000|2025-07-18 15:35:00|104.35|103.85|104.08|103.58|104.43|103.93|103.88|103.38|593
1752853200000|2025-07-18 15:40:00|104.07|103.57|103.69|103.19|104.12|103.62|103.39|102.89|566
1752853500000|2025-07-18 15:45:00|103.7|103.2|104.32|103.82|104.34|103.84|103.47|102.97|431
1752853800000|2025-07-18 15:50:00|104.33|103.83|104.33|103.83|104.64|104.14|104.29|103.79|380
1752854100000|2025-07-18 15:55:00|104.34|103.84|104.15|103.65|104.34|103.84|104.15|103.65|259
1752854400000|2025-07-18 16:00:00|104.16|103.66|104.63|104.13|104.82|104.32|104.16|103.66|478
1752854700000|2025-07-18 16:05:00|104.64|104.14|104.38|103.88|104.78|104.28|104.2|103.7|402
1752855000000|2025-07-18 16:10:00|104.37|103.87|104.92|104.42|104.99|104.49|104.32|103.82|419
1752855300000|2025-07-18 16:15:00|104.9|104.4|105.1|104.6|105.14|104.64|104.55|104.05|439
1752855600000|2025-07-18 16:20:00|105.08|104.58|105.12|104.62|105.17|104.67|104.8|104.3|429
1752855900000|2025-07-18 16:25:00|105.11|104.61|104.82|104.32|105.17|104.67|104.8|104.3|395
1752856200000|2025-07-18 16:30:00|104.81|104.31|105.34|104.84|105.38|104.88|104.75|104.25|383
1752856500000|2025-07-18 16:35:00|105.35|104.85|105.53|105.03|105.6|105.1|105.23|104.73|442
1752856800000|2025-07-18 16:40:00|105.54|105.04|105.75|105.25|105.87|105.37|105.53|105.03|326
1752857100000|2025-07-18 16:45:00|105.76|105.26|105.88|105.38|105.9|105.4|105.56|105.06|310
1752857400000|2025-07-18 16:50:00|105.84|105.34|105.79|105.29|105.92|105.42|105.61|105.11|290
1752857700000|2025-07-18 16:55:00|105.8|105.3|105.57|105.07|106.02|105.52|105.38|104.88|330
1752858000000|2025-07-18 17:00:00|105.58|105.08|104.85|104.35|105.62|105.12|104.84|104.34|353
1752858300000|2025-07-18 17:05:00|104.86|104.36|104.92|104.42|105.28|104.78|104.83|104.33|327
1752858600000|2025-07-18 17:10:00|104.93|104.43|104.51|104.01|104.93|104.43|104.5|104|317
1752858900000|2025-07-18 17:15:00|104.52|104.02|104.79|104.29|104.95|104.45|104.52|104.02|334
1752859200000|2025-07-18 17:20:00|104.8|104.3|105.07|104.57|105.13|104.63|104.79|104.29|357
1752859500000|2025-07-18 17:25:00|105.06|104.56|105.14|104.64|105.3|104.8|104.94|104.44|254
1752859800000|2025-07-18 17:30:00|105.13|104.63|105.34|104.84|105.37|104.87|105.04|104.54|247
1752860100000|2025-07-18 17:35:00|105.35|104.85|105.36|104.86|105.49|104.99|105.31|104.81|206
1752860400000|2025-07-18 17:40:00|105.35|104.85|104.83|104.33|105.38|104.88|104.6|104.1|303
1752860700000|2025-07-18 17:45:00|104.82|104.32|104.69|104.19|104.91|104.41|104.68|104.18|269
1752861000000|2025-07-18 17:50:00|104.7|104.2|104.75|104.25|104.83|104.33|104.46|103.96|264
1752861300000|2025-07-18 17:55:00|104.76|104.26|104.74|104.24|104.83|104.33|104.67|104.17|156
1752861600000|2025-07-18 18:00:00|104.75|104.25|104.65|104.15|104.82|104.32|104.64|104.14|195
1752861900000|2025-07-18 18:05:00|104.64|104.14|104.24|103.74|104.64|104.14|104.23|103.73|254
1752862200000|2025-07-18 18:10:00|104.25|103.75|103.82|103.32|104.25|103.75|103.75|103.25|304
1752862500000|2025-07-18 18:15:00|103.83|103.33|104.02|103.52|104.12|103.62|103.67|103.17|374
1752862800000|2025-07-18 18:20:00|104.03|103.53|104.15|103.65|104.16|103.66|103.86|103.36|331
1752863100000|2025-07-18 18:25:00|104.16|103.66|104.25|103.75|104.25|103.75|104.01|103.51|211
1752863400000|2025-07-18 18:30:00|104.24|103.74|103.92|103.42|104.37|103.87|103.83|103.33|287
1752863700000|2025-07-18 18:35:00|103.91|103.41|103.73|103.23|104|103.5|103.71|103.21|285
1752864000000|2025-07-18 18:40:00|103.75|103.25|103.69|103.19|103.86|103.36|103.62|103.12|248
1752864300000|2025-07-18 18:45:00|103.7|103.2|103.72|103.22|103.72|103.22|103.39|102.89|257
1752864600000|2025-07-18 18:50:00|103.73|103.23|103.53|103.03|103.79|103.29|103.5|103|270
1752864900000|2025-07-18 18:55:00|103.54|103.04|103.21|102.71|103.57|103.07|103.14|102.64|202
1752865200000|2025-07-18 19:00:00|103.22|102.72|102.93|102.43|103.35|102.85|102.7|102.2|411
1752865500000|2025-07-18 19:05:00|102.91|102.41|102.59|102.09|102.91|102.41|102.38|101.88|407
1752865800000|2025-07-18 19:10:00|102.58|102.08|102.64|102.14|102.66|102.16|102.37|101.87|371
1752866100000|2025-07-18 19:15:00|102.66|102.16|103.14|102.64|103.17|102.67|102.66|102.16|326
1752866400000|2025-07-18 19:20:00|103.15|102.65|103.56|103.06|103.64|103.14|103.08|102.58|331
1752866700000|2025-07-18 19:25:00|103.55|103.05|103.49|102.99|103.59|103.09|103.47|102.97|244
1752867000000|2025-07-18 19:30:00|103.46|102.96|103.33|102.83|103.47|102.97|103.14|102.64|374
1752867300000|2025-07-18 19:35:00|103.34|102.84|103.28|102.78|103.4|102.9|103.17|102.67|350
1752867600000|2025-07-18 19:40:00|103.25|102.75|102.93|102.43|103.26|102.76|102.86|102.36|418
1752867900000|2025-07-18 19:45:00|102.9|102.4|102.49|101.99|102.98|102.48|102.36|101.86|325
1752868200000|2025-07-18 19:50:00|102.51|102.01|102.7|102.2|102.85|102.35|102.34|101.84|331
1752868500000|2025-07-18 19:55:00|102.69|102.19|102.57|102.07|102.69|102.19|102.37|101.87|374
1752868800000|2025-07-18 20:00:00|102.58|102.08|102.23|101.73|102.73|102.23|102.14|101.64|342
1752869100000|2025-07-18 20:05:00|102.21|101.71|101.92|101.42|102.45|101.95|101.49|100.99|416
1752869400000|2025-07-18 20:10:00|101.93|101.43|101.96|101.46|102.06|101.56|101.76|101.26|375
1752869700000|2025-07-18 20:15:00|101.97|101.47|101.72|101.22|102.13|101.63|101.67|101.17|346
1752870000000|2025-07-18 20:20:00|101.73|101.23|101.3|100.8|101.99|101.49|101.21|100.71|489
1752870300000|2025-07-18 20:25:00|101.29|100.79|100.81|100.31|101.51|101.01|100.68|100.18|451
1752870600000|2025-07-18 20:30:00|100.82|100.32|100.5|100|101.21|100.71|100.44|99.94|574
1752870900000|2025-07-18 20:35:00|100.49|99.99|100.68|100.18|101.09|100.59|100.47|99.97|564
1752871200000|2025-07-18 20:40:00|100.69|100.19|101.27|100.77|101.38|100.88|100.5|100|491
1752871500000|2025-07-18 20:45:00|101.25|100.75|101.77|101.27|101.77|101.27|101.19|100.69|307
1752871800000|2025-07-18 20:50:00|101.78|101.28|101.93|101.43|102.11|101.61|101.54|101.04|317
1752872100000|2025-07-18 20:55:00|101.94|101.44|102.11|101.61|102.19|101.69|101.94|101.44|173
1752908400000|2025-07-19 07:00:00|102.75|102.25|102.88|102.38|102.88|102.38|102.66|102.16|116
1752908700000|2025-07-19 07:05:00|102.85|102.35|103.03|102.53|103.06|102.56|102.85|102.35|109
1752909000000|2025-07-19 07:10:00|103.02|102.52|102.98|102.48|103.03|102.53|102.85|102.35|85
1752909300000|2025-07-19 07:15:00|102.97|102.47|103.17|102.67|103.17|102.67|102.93|102.43|118
1752909600000|2025-07-19 07:20:00|103.18|102.68|103.47|102.97|103.48|102.98|103.18|102.68|116
1752909900000|2025-07-19 07:25:00|103.48|102.98|103.33|102.83|103.48|102.98|103.11|102.61|114
1752910200000|2025-07-19 07:30:00|103.32|102.82|103.16|102.66|103.32|102.82|102.97|102.47|145
1752910500000|2025-07-19 07:35:00|103.15|102.65|103.19|102.69|103.22|102.72|103.02|102.52|116
1752910800000|2025-07-19 07:40:00|103.2|102.7|102.92|102.42|103.21|102.71|102.92|102.42|133
1752911100000|2025-07-19 07:45:00|102.95|102.45|102.77|102.27|103.07|102.57|102.7|102.2|165
1752911400000|2025-07-19 07:50:00|102.78|102.28|102.94|102.44|102.94|102.44|102.76|102.26|86
1752911700000|2025-07-19 07:55:00|102.95|102.45|103.02|102.52|103.02|102.52|102.88|102.38|108
1752912000000|2025-07-19 08:00:00|103.03|102.53|102.82|102.32|103.29|102.79|102.78|102.28|135
1752912300000|2025-07-19 08:05:00|102.83|102.33|102.71|102.21|103.1|102.6|102.71|102.21|175
1752912600000|2025-07-19 08:10:00|102.7|102.2|102.33|101.83|102.74|102.24|102.22|101.72|262
1752912900000|2025-07-19 08:15:00|102.34|101.84|102.15|101.65|102.43|101.93|102.1|101.6|237
1752913200000|2025-07-19 08:20:00|102.16|101.66|102.12|101.62|102.34|101.84|102.1|101.6|222
1752913500000|2025-07-19 08:25:00|102.13|101.63|102.34|101.84|102.41|101.91|102.13|101.63|164
1752913800000|2025-07-19 08:30:00|102.35|101.85|102.01|101.51|102.36|101.86|101.99|101.49|293
1752914100000|2025-07-19 08:35:00|102|101.5|102.1|101.6|102.14|101.64|101.99|101.49|199
1752914400000|2025-07-19 08:40:00|102.11|101.61|102.11|101.61|102.15|101.65|101.95|101.45|184
1752914700000|2025-07-19 08:45:00|102.1|101.6|102.33|101.83|102.33|101.83|101.91|101.41|216
1752915000000|2025-07-19 08:50:00|102.34|101.84|102.19|101.69|102.36|101.86|102.04|101.54|207
1752915300000|2025-07-19 08:55:00|102.2|101.7|102.32|101.82|102.39|101.89|102.09|101.59|131
1752915600000|2025-07-19 09:00:00|102.33|101.83|102.17|101.67|102.38|101.88|102.11|101.61|196
1752915900000|2025-07-19 09:05:00|102.16|101.66|102.21|101.71|102.35|101.85|102.08|101.58|175
1752916200000|2025-07-19 09:10:00|102.22|101.72|101.8|101.3|102.22|101.72|101.8|101.3|176
1752916500000|2025-07-19 09:15:00|101.79|101.29|102.21|101.71|102.25|101.75|101.79|101.29|134
1752916800000|2025-07-19 09:20:00|102.19|101.69|102.23|101.73|102.37|101.87|102.05|101.55|143
1752917100000|2025-07-19 09:25:00|102.24|101.74|102.22|101.72|102.32|101.82|102.15|101.65|106
1752917400000|2025-07-19 09:30:00|102.21|101.71|102.23|101.73|102.33|101.83|102.08|101.58|177
1752917700000|2025-07-19 09:35:00|102.24|101.74|102.46|101.96|102.52|102.02|102.24|101.74|135
1752918000000|2025-07-19 09:40:00|102.45|101.95|102.38|101.88|102.55|102.05|102.29|101.79|170
1752918300000|2025-07-19 09:45:00|102.36|101.86|102.52|102.02|102.58|102.08|102.29|101.79|162
1752918600000|2025-07-19 09:50:00|102.51|102.01|102.08|101.58|102.52|102.02|102.03|101.53|172
1752918900000|2025-07-19 09:55:00|102.1|101.6|102.25|101.75|102.28|101.78|102.06|101.56|99
1752919200000|2025-07-19 10:00:00|102.26|101.76|102.04|101.54|102.26|101.76|102.04|101.54|172
1752919500000|2025-07-19 10:05:00|102.03|101.53|101.83|101.33|102.08|101.58|101.83|101.33|162
1752919800000|2025-07-19 10:10:00|101.81|101.31|101.8|101.3|101.89|101.39|101.8|101.3|74
1752920100000|2025-07-19 10:15:00|101.81|101.31|101.76|101.26|101.82|101.32|101.66|101.16|123
1752920400000|2025-07-19 10:20:00|101.77|101.27|101.81|101.31|101.89|101.39|101.74|101.24|132
1752920700000|2025-07-19 10:25:00|101.82|101.32|102.01|101.51|102.04|101.54|101.82|101.32|121
1752921000000|2025-07-19 10:30:00|102.02|101.52|102.07|101.57|102.11|101.61|101.97|101.47|95
1752921300000|2025-07-19 10:35:00|102.08|101.58|102.33|101.83|102.33|101.83|102.07|101.57|125
1752921600000|2025-07-19 10:40:00|102.34|101.84|102.26|101.76|102.53|102.03|102.23|101.73|160
1752921900000|2025-07-19 10:45:00|102.27|101.77|101.95|101.45|102.34|101.84|101.88|101.38|157
1752922200000|2025-07-19 10:50:00|101.94|101.44|101.95|101.45|102.07|101.57|101.89|101.39|175
1752922500000|2025-07-19 10:55:00|101.94|101.44|101.84|101.34|101.95|101.45|101.69|101.19|144
1752922800000|2025-07-19 11:00:00|101.85|101.35|101.83|101.33|101.88|101.38|101.8|101.3|125
1752923100000|2025-07-19 11:05:00|101.86|101.36|101.99|101.49|102.09|101.59|101.86|101.36|123
1752923400000|2025-07-19 11:10:00|101.98|101.48|101.39|100.89|101.98|101.48|101.39|100.89|229
1752923700000|2025-07-19 11:15:00|101.38|100.88|101.7|101.2|101.73|101.23|101.2|100.7|277
1752924000000|2025-07-19 11:20:00|101.69|101.19|102.05|101.55|102.13|101.63|101.69|101.19|225
1752924300000|2025-07-19 11:25:00|102.06|101.56|102.22|101.72|102.22|101.72|102.03|101.53|141
1752924600000|2025-07-19 11:30:00|102.23|101.73|102.15|101.65|102.24|101.74|102.09|101.59|132
1752924900000|2025-07-19 11:35:00|102.13|101.63|102.05|101.55|102.18|101.68|101.85|101.35|129
1752925200000|2025-07-19 11:40:00|102.04|101.54|102.04|101.54|102.13|101.63|101.98|101.48|96
1752925500000|2025-07-19 11:45:00|102.03|101.53|101.81|101.31|102.1|101.6|101.81|101.31|174
1752925800000|2025-07-19 11:50:00|101.8|101.3|101.7|101.2|101.81|101.31|101.58|101.08|151
1752926100000|2025-07-19 11:55:00|101.69|101.19|101.54|101.04|101.69|101.19|101.47|100.97|208
1752926400000|2025-07-19 12:00:00|101.55|101.05|101.49|100.99|101.63|101.13|101.48|100.98|171
1752926700000|2025-07-19 12:05:00|101.51|101.01|101.33|100.83|101.53|101.03|101.01|100.51|263
1752927000000|2025-07-19 12:10:00|101.34|100.84|101.08|100.58|101.34|100.84|100.95|100.45|288
1752927300000|2025-07-19 12:15:00|101.07|100.57|101.3|100.8|101.45|100.95|101.05|100.55|232
1752927600000|2025-07-19 12:20:00|101.29|100.79|101.47|100.97|101.49|100.99|101.22|100.72|125
1752927900000|2025-07-19 12:25:00|101.48|100.98|101.54|101.04|101.78|101.28|101.47|100.97|139
1752928200000|2025-07-19 12:30:00|101.55|101.05|101.56|101.06|101.68|101.18|101.29|100.79|205
1752928500000|2025-07-19 12:35:00|101.57|101.07|101.55|101.05|101.77|101.27|101.51|101.01|214
1752928800000|2025-07-19 12:40:00|101.56|101.06|101.57|101.07|101.59|101.09|101.45|100.95|175
1752929100000|2025-07-19 12:45:00|101.56|101.06|101.73|101.23|101.73|101.23|101.4|100.9|144
1752929400000|2025-07-19 12:50:00|101.72|101.22|101.68|101.18|101.77|101.27|101.55|101.05|194
1752929700000|2025-07-19 12:55:00|101.69|101.19|101.69|101.19|101.73|101.23|101.55|101.05|133
1752930000000|2025-07-19 13:00:00|101.7|101.2|101.48|100.98|101.7|101.2|101.47|100.97|148
1752930300000|2025-07-19 13:05:00|101.47|100.97|101.08|100.58|101.49|100.99|101.02|100.52|198
1752930600000|2025-07-19 13:10:00|101.07|100.57|101.25|100.75|101.26|100.76|101.07|100.57|129
1752930900000|2025-07-19 13:15:00|101.26|100.76|101.27|100.77|101.36|100.86|101.15|100.65|222
1752931200000|2025-07-19 13:20:00|101.26|100.76|101.08|100.58|101.26|100.76|100.99|100.49|144
1752931500000|2025-07-19 13:25:00|101.09|100.59|101.16|100.66|101.29|100.79|101.08|100.58|157
1752931800000|2025-07-19 13:30:00|101.17|100.67|101.14|100.64|101.27|100.77|101.04|100.54|165
1752932100000|2025-07-19 13:35:00|101.13|100.63|101.25|100.75|101.38|100.88|101.1|100.6|187
1752932400000|2025-07-19 13:40:00|101.24|100.74|101.21|100.71|101.32|100.82|101.04|100.54|132
1752932700000|2025-07-19 13:45:00|101.19|100.69|100.85|100.35|101.27|100.77|100.83|100.33|164
1752933000000|2025-07-19 13:50:00|100.84|100.34|101.07|100.57|101.22|100.72|100.78|100.28|194
1752933300000|2025-07-19 13:55:00|101.06|100.56|101.13|100.63|101.14|100.64|100.87|100.37|176
1752933600000|2025-07-19 14:00:00|101.14|100.64|101.15|100.65|101.22|100.72|100.93|100.43|250
1752933900000|2025-07-19 14:05:00|101.14|100.64|100.84|100.34|101.15|100.65|100.82|100.32|225
1752934200000|2025-07-19 14:10:00|100.85|100.35|100.63|100.13|100.87|100.37|100.58|100.08|248
1752934500000|2025-07-19 14:15:00|100.62|100.12|100.81|100.31|100.89|100.39|100.59|100.09|242
1752934800000|2025-07-19 14:20:00|100.82|100.32|100.69|100.19|100.87|100.37|100.48|99.98|304
1752935100000|2025-07-19 14:25:00|100.7|100.2|100.46|99.96|100.75|100.25|100.34|99.84|260
1752935400000|2025-07-19 14:30:00|100.47|99.97|100.46|99.96|100.52|100.02|100.11|99.61|258
1752935700000|2025-07-19 14:35:00|100.47|99.97|100.12|99.62|100.57|100.07|100.12|99.62|275
1752936000000|2025-07-19 14:40:00|100.11|99.61|100.36|99.86|100.37|99.87|100.01|99.51|213
1752936300000|2025-07-19 14:45:00|100.37|99.87|100.4|99.9|100.56|100.06|100.21|99.71|264
1752936600000|2025-07-19 14:50:00|100.39|99.89|100.26|99.76|100.48|99.98|100.18|99.68|255
1752936900000|2025-07-19 14:55:00|100.25|99.75|100.12|99.62|100.26|99.76|99.95|99.45|277
1752937200000|2025-07-19 15:00:00|100.09|99.59|100.42|99.92|100.5|100|100.05|99.55|254
1752937500000|2025-07-19 15:05:00|100.43|99.93|100.65|100.15|100.65|100.15|100.38|99.88|158
1752937800000|2025-07-19 15:10:00|100.66|100.16|100.78|100.28|100.93|100.43|100.66|100.16|118
1752938100000|2025-07-19 15:15:00|100.79|100.29|101.18|100.68|101.21|100.71|100.79|100.29|191
1752938400000|2025-07-19 15:20:00|101.19|100.69|101.28|100.78|101.42|100.92|101.15|100.65|136
1752938700000|2025-07-19 15:25:00|101.27|100.77|101.37|100.87|101.37|100.87|101.18|100.68|116
1752939000000|2025-07-19 15:30:00|101.41|100.91|101.3|100.8|101.44|100.94|101.13|100.63|188
1752939300000|2025-07-19 15:35:00|101.28|100.78|101.39|100.89|101.48|100.98|101.23|100.73|130
1752939600000|2025-07-19 15:40:00|101.4|100.9|101.7|101.2|101.7|101.2|101.4|100.9|142
1752939900000|2025-07-19 15:45:00|101.68|101.18|101.56|101.06|101.69|101.19|101.5|101|125
1752940200000|2025-07-19 15:50:00|101.58|101.08|101.45|100.95|101.64|101.14|101.34|100.84|126
1752940500000|2025-07-19 15:55:00|101.46|100.96|101.44|100.94|101.46|100.96|101.38|100.88|97
1752940800000|2025-07-19 16:00:00|101.45|100.95|101.46|100.96|101.54|101.04|101.36|100.86|175
1752941100000|2025-07-19 16:05:00|101.47|100.97|101.43|100.93|101.55|101.05|101.38|100.88|214
1752941400000|2025-07-19 16:10:00|101.44|100.94|101.43|100.93|101.55|101.05|101.34|100.84|196
1752941700000|2025-07-19 16:15:00|101.42|100.92|101.83|101.33|101.83|101.33|101.37|100.87|186
1752942000000|2025-07-19 16:20:00|101.82|101.32|101.91|101.41|101.92|101.42|101.63|101.13|111
1752942300000|2025-07-19 16:25:00|101.9|101.4|102.25|101.75|102.27|101.77|101.86|101.36|200
1752942600000|2025-07-19 16:30:00|102.26|101.76|101.92|101.42|102.35|101.85|101.92|101.42|160
1752942900000|2025-07-19 16:35:00|101.95|101.45|102.04|101.54|102.08|101.58|101.95|101.45|90
1752943200000|2025-07-19 16:40:00|102.02|101.52|102.05|101.55|102.13|101.63|101.96|101.46|113
1752943500000|2025-07-19 16:45:00|102.04|101.54|102.23|101.73|102.26|101.76|101.99|101.49|152
1752943800000|2025-07-19 16:50:00|102.21|101.71|101.96|101.46|102.25|101.75|101.89|101.39|120
1752944100000|2025-07-19 16:55:00|101.97|101.47|102.14|101.64|102.14|101.64|101.97|101.47|78
1752944400000|2025-07-19 17:00:00|102.16|101.66|102.05|101.55|102.17|101.67|102.04|101.54|114
1752944700000|2025-07-19 17:05:00|102.02|101.52|101.99|101.49|102.07|101.57|101.93|101.43|125
1752945000000|2025-07-19 17:10:00|101.98|101.48|101.97|101.47|101.99|101.49|101.89|101.39|89
1752945300000|2025-07-19 17:15:00|101.98|101.48|101.95|101.45|102.12|101.62|101.95|101.45|92
1752945600000|2025-07-19 17:20:00|101.96|101.46|101.87|101.37|102.02|101.52|101.86|101.36|97
1752945900000|2025-07-19 17:25:00|101.86|101.36|101.9|101.4|101.9|101.4|101.76|101.26|94
1752946200000|2025-07-19 17:30:00|101.91|101.41|101.78|101.28|101.94|101.44|101.75|101.25|141
1752946500000|2025-07-19 17:35:00|101.77|101.27|101.66|101.16|101.81|101.31|101.56|101.06|83
1752946800000|2025-07-19 17:40:00|101.68|101.18|101.57|101.07|101.68|101.18|101.49|100.99|121
1752947100000|2025-07-19 17:45:00|101.58|101.08|101.65|101.15|101.72|101.22|101.58|101.08|80
1752947400000|2025-07-19 17:50:00|101.66|101.16|101.76|101.26|101.82|101.32|101.64|101.14|100
1752947700000|2025-07-19 17:55:00|101.75|101.25|102.06|101.56|102.06|101.56|101.6|101.1|105
1752948000000|2025-07-19 18:00:00|102.05|101.55|102.47|101.97|102.47|101.97|101.96|101.46|148
1752948300000|2025-07-19 18:05:00|102.48|101.98|102.75|102.25|102.77|102.27|102.48|101.98|82
1752948600000|2025-07-19 18:10:00|102.74|102.24|103.07|102.57|103.1|102.6|102.74|102.24|174
1752948900000|2025-07-19 18:15:00|103.08|102.58|103.24|102.74|103.31|102.81|103.06|102.56|114
1752949200000|2025-07-19 18:20:00|103.25|102.75|104.17|103.67|104.17|103.67|103.24|102.74|217
1752949500000|2025-07-19 18:25:00|104.18|103.68|104.35|103.85|104.41|103.91|103.77|103.27|287
1752949800000|2025-07-19 18:30:00|104.34|103.84|103.96|103.46|104.36|103.86|103.71|103.21|199
1752950100000|2025-07-19 18:35:00|103.95|103.45|104.07|103.57|104.31|103.81|103.95|103.45|201
1752950400000|2025-07-19 18:40:00|104.08|103.58|104.15|103.65|104.26|103.76|103.87|103.37|162
1752950700000|2025-07-19 18:45:00|104.13|103.63|104.17|103.67|104.29|103.79|104.08|103.58|159
1752951000000|2025-07-19 18:50:00|104.16|103.66|104.11|103.61|104.16|103.66|103.93|103.43|176
1752951300000|2025-07-19 18:55:00|104.13|103.63|104|103.5|104.16|103.66|103.88|103.38|126
1752951600000|2025-07-19 19:00:00|104.01|103.51|105.23|104.73|105.35|104.85|103.83|103.33|299
1752951900000|2025-07-19 19:05:00|105.2|104.7|105.64|105.14|105.85|105.35|104.89|104.39|362
1752952200000|2025-07-19 19:10:00|105.66|105.16|105.69|105.19|105.84|105.34|105.23|104.73|245
1752952500000|2025-07-19 19:15:00|105.68|105.18|105.79|105.29|106.29|105.79|105.47|104.97|307
1752952800000|2025-07-19 19:20:00|105.78|105.28|108.18|107.68|108.68|108.18|105.77|105.27|554
1752953100000|2025-07-19 19:25:00|108.19|107.69|110.67|110.17|111.43|110.93|108.17|107.67|609
1752953400000|2025-07-19 19:30:00|110.63|110.13|111.45|110.95|113.17|112.67|110.32|109.82|674
1752953700000|2025-07-19 19:35:00|111.46|110.96|112.83|112.33|113.71|113.21|111.12|110.62|659
1752954000000|2025-07-19 19:40:00|112.82|112.32|113.06|112.56|113.49|112.99|112.18|111.68|531
1752954300000|2025-07-19 19:45:00|113.05|112.55|112.89|112.39|113.21|112.71|112.12|111.62|548
1752954600000|2025-07-19 19:50:00|112.9|112.4|111.92|111.42|113.15|112.65|111.82|111.32|480
1752954900000|2025-07-19 19:55:00|111.89|111.39|112.9|112.4|113.06|112.56|111.89|111.39|424
1752955200000|2025-07-19 20:00:00|112.88|112.38|112.29|111.79|113.13|112.63|112.05|111.55|481
1752955500000|2025-07-19 20:05:00|112.27|111.77|113.94|113.44|113.94|113.44|112.12|111.62|519
1752955800000|2025-07-19 20:10:00|114|113.5|113.03|112.53|114.07|113.57|112.71|112.21|460
1752956100000|2025-07-19 20:15:00|113.04|112.54|112.77|112.27|113.26|112.76|112.35|111.85|455
1752956400000|2025-07-19 20:20:00|112.76|112.26|112.51|112.01|112.83|112.33|112.32|111.82|411
1752956700000|2025-07-19 20:25:00|112.52|112.02|113.32|112.82|113.35|112.85|112.43|111.93|334
1752957000000|2025-07-19 20:30:00|113.33|112.83|113.08|112.58|113.41|112.91|112.58|112.08|376
1752957300000|2025-07-19 20:35:00|113.09|112.59|112.64|112.14|113.32|112.82|112.57|112.07|335
1752957600000|2025-07-19 20:40:00|112.63|112.13|112.97|112.47|113.03|112.53|112.44|111.94|320
1752957900000|2025-07-19 20:45:00|112.98|112.48|112.57|112.07|113.17|112.67|112.21|111.71|332
1752958200000|2025-07-19 20:50:00|112.58|112.08|112.52|112.02|112.85|112.35|112.3|111.8|302
1752958500000|2025-07-19 20:55:00|112.54|112.04|111.64|111.14|112.74|112.24|111.53|111.03|396
1752958800000|2025-07-19 21:00:00|111.63|111.13|110.83|110.33|112.09|111.59|110.82|110.32|345
1752959100000|2025-07-19 21:05:00|110.84|110.34|110.54|110.04|111.24|110.74|110.51|110.01|354
1752959400000|2025-07-19 21:10:00|110.55|110.05|109.88|109.38|110.59|110.09|109.79|109.29|381
1752959700000|2025-07-19 21:15:00|109.93|109.43|109.87|109.37|110.48|109.98|109.7|109.2|458
1752960000000|2025-07-19 21:20:00|109.88|109.38|109.3|108.8|110.07|109.57|109.29|108.79|440
1752960300000|2025-07-19 21:25:00|109.31|108.81|110.68|110.18|110.71|110.21|109.26|108.76|381
1752960600000|2025-07-19 21:30:00|110.69|110.19|110.76|110.26|110.77|110.27|110.3|109.8|296
1752960900000|2025-07-19 21:35:00|110.77|110.27|111.61|111.11|111.78|111.28|110.73|110.23|382
1752961200000|2025-07-19 21:40:00|111.62|111.12|111.25|110.75|111.68|111.18|110.98|110.48|260
1752961500000|2025-07-19 21:45:00|111.26|110.76|111.47|110.97|111.57|111.07|111.11|110.61|195
1752961800000|2025-07-19 21:50:00|111.48|110.98|112.69|112.19|112.83|112.33|111.48|110.98|324
1752962100000|2025-07-19 21:55:00|112.7|112.2|112.79|112.29|112.79|112.29|112.5|112|259
1752962400000|2025-07-19 22:00:00|112.81|112.31|112.49|111.99|112.91|112.41|112.42|111.92|390
1752962700000|2025-07-19 22:05:00|112.48|111.98|111.9|111.4|112.48|111.98|111.71|111.21|384
1752963000000|2025-07-19 22:10:00|111.87|111.37|112.19|111.69|112.35|111.85|111.79|111.29|366
1752963300000|2025-07-19 22:15:00|112.2|111.7|112.82|112.32|112.83|112.33|112.19|111.69|289
1752963600000|2025-07-19 22:20:00|112.83|112.33|112.75|112.25|113.06|112.56|112.55|112.05|223
1752963900000|2025-07-19 22:25:00|112.76|112.26|112.27|111.77|112.76|112.26|112.27|111.77|164
1752964200000|2025-07-19 22:30:00|112.25|111.75|112.16|111.66|112.33|111.83|112.06|111.56|181
1752964500000|2025-07-19 22:35:00|112.14|111.64|112.56|112.06|112.56|112.06|112.02|111.52|178
1752964800000|2025-07-19 22:40:00|112.57|112.07|113.8|113.3|114.41|113.91|112.54|112.04|502
1752965100000|2025-07-19 22:45:00|113.81|113.31|113.14|112.64|114|113.5|113.05|112.55|318
1752965400000|2025-07-19 22:50:00|113.17|112.67|113.35|112.85|113.37|112.87|113.09|112.59|223
1752965700000|2025-07-19 22:55:00|113.34|112.84|113.77|113.27|113.77|113.27|113.24|112.74|309
1752966000000|2025-07-19 23:00:00|113.76|113.26|113.64|113.14|113.97|113.47|113.3|112.8|334
1752966300000|2025-07-19 23:05:00|113.65|113.15|113.23|112.73|114.03|113.53|113.21|112.71|253
1752966600000|2025-07-19 23:10:00|113.24|112.74|113.77|113.27|113.8|113.3|113.22|112.72|216
1752966900000|2025-07-19 23:15:00|113.76|113.26|113.22|112.72|113.77|113.27|113.22|112.72|161
1752967200000|2025-07-19 23:20:00|113.23|112.73|113.1|112.6|113.38|112.88|113.09|112.59|171
1752967500000|2025-07-19 23:25:00|113.11|112.61|113.28|112.78|113.32|112.82|112.86|112.36|166
1752967800000|2025-07-19 23:30:00|113.27|112.77|113.25|112.75|113.38|112.88|112.97|112.47|247
1752968100000|2025-07-19 23:35:00|113.26|112.76|113.26|112.76|113.66|113.16|113.21|112.71|282
1752968400000|2025-07-19 23:40:00|113.28|112.78|113.28|112.78|113.44|112.94|113.18|112.68|206
1752968700000|2025-07-19 23:45:00|113.27|112.77|113.27|112.77|113.37|112.87|112.95|112.45|256
1752969000000|2025-07-19 23:50:00|113.29|112.79|113.54|113.04|113.6|113.1|113.29|112.79|214
1752969300000|2025-07-19 23:55:00|113.55|113.05|113.45|112.95|113.93|113.43|113.45|112.95|269
1752969600000|2025-07-20 00:00:00|113.46|112.96|113.52|113.02|113.67|113.17|113.38|112.88|273
1752969900000|2025-07-20 00:05:00|113.5|113|112.83|112.33|113.52|113.02|112.83|112.33|295
1752970200000|2025-07-20 00:10:00|112.82|112.32|112.59|112.09|112.83|112.33|112.53|112.03|219
1752970500000|2025-07-20 00:15:00|112.58|112.08|112.57|112.07|112.91|112.41|112.53|112.03|223
1752970800000|2025-07-20 00:20:00|112.53|112.03|112.69|112.19|113.01|112.51|112.38|111.88|339
1752971100000|2025-07-20 00:25:00|112.65|112.15|112.34|111.84|112.7|112.2|112.15|111.65|268
1752971400000|2025-07-20 00:30:00|112.32|111.82|113.19|112.69|113.27|112.77|112.31|111.81|232
1752971700000|2025-07-20 00:35:00|113.21|112.71|112.83|112.33|113.23|112.73|112.83|112.33|262
1752972000000|2025-07-20 00:40:00|112.84|112.34|112.91|112.41|113.09|112.59|112.73|112.23|142
1752972300000|2025-07-20 00:45:00|112.93|112.43|113.13|112.63|113.23|112.73|112.8|112.3|243
1752972600000|2025-07-20 00:50:00|113.12|112.62|113.03|112.53|113.2|112.7|113.03|112.53|157
1752972900000|2025-07-20 00:55:00|113.02|112.52|112.92|112.42|113.14|112.64|112.88|112.38|225
1752973200000|2025-07-20 01:00:00|113|112.5|112.92|112.42|113.21|112.71|112.86|112.36|201
1752973500000|2025-07-20 01:05:00|112.93|112.43|112.93|112.43|113.18|112.68|112.86|112.36|416
1752973800000|2025-07-20 01:10:00|112.94|112.44|112.85|112.35|113.03|112.53|112.85|112.35|296
1752974100000|2025-07-20 01:15:00|112.86|112.36|112.97|112.47|113.01|112.51|112.84|112.34|182
1752974400000|2025-07-20 01:20:00|112.96|112.46|112.96|112.46|113.46|112.96|112.72|112.22|464
1752974700000|2025-07-20 01:25:00|112.98|112.48|112.16|111.66|113.03|112.53|112.13|111.63|357
1752975000000|2025-07-20 01:30:00|112.13|111.63|112.24|111.74|112.56|112.06|112.01|111.51|285
1752975300000|2025-07-20 01:35:00|112.25|111.75|111.7|111.2|112.34|111.84|111.66|111.16|249
1752975600000|2025-07-20 01:40:00|111.71|111.21|111.92|111.42|112.1|111.6|111.66|111.16|196
1752975900000|2025-07-20 01:45:00|111.93|111.43|111.89|111.39|111.99|111.49|111.83|111.33|111
1752976200000|2025-07-20 01:50:00|111.9|111.4|111.84|111.34|112.12|111.62|111.78|111.28|186
1752976500000|2025-07-20 01:55:00|111.85|111.35|111.51|111.01|111.87|111.37|111.49|110.99|188
1752976800000|2025-07-20 02:00:00|111.5|111|111.22|110.72|111.53|111.03|111.22|110.72|219
1752977100000|2025-07-20 02:05:00|111.23|110.73|110.98|110.48|111.29|110.79|110.88|110.38|215
1752977400000|2025-07-20 02:10:00|110.97|110.47|111.09|110.59|111.14|110.64|110.82|110.32|166
1752977700000|2025-07-20 02:15:00|111.08|110.58|111.06|110.56|111.31|110.81|111.04|110.54|233
1752978000000|2025-07-20 02:20:00|111.07|110.57|111.33|110.83|111.33|110.83|111.03|110.53|203
1752978300000|2025-07-20 02:25:00|111.32|110.82|111.45|110.95|111.59|111.09|111.09|110.59|205
1752978600000|2025-07-20 02:30:00|111.46|110.96|111.84|111.34|111.86|111.36|111.36|110.86|193
1752978900000|2025-07-20 02:35:00|111.85|111.35|111.44|110.94|111.85|111.35|111.23|110.73|209
1752979200000|2025-07-20 02:40:00|111.43|110.93|111.69|111.19|111.75|111.25|111.34|110.84|119
1752979500000|2025-07-20 02:45:00|111.7|111.2|112.02|111.52|112.05|111.55|111.7|111.2|132
1752979800000|2025-07-20 02:50:00|112.03|111.53|112.09|111.59|112.2|111.7|111.94|111.44|180
1752980100000|2025-07-20 02:55:00|112.08|111.58|112.1|111.6|112.24|111.74|112.04|111.54|269
1752980400000|2025-07-20 03:00:00|112.08|111.58|112.08|111.58|112.21|111.71|111.86|111.36|313
1752980700000|2025-07-20 03:05:00|112.09|111.59|112.42|111.92|112.48|111.98|112.01|111.51|335
1752981000000|2025-07-20 03:10:00|112.41|111.91|112.05|111.55|112.47|111.97|112.05|111.55|255
1752981300000|2025-07-20 03:15:00|112.07|111.57|112|111.5|112.14|111.64|111.9|111.4|225
1752981600000|2025-07-20 03:20:00|112.05|111.55|111.92|111.42|112.07|111.57|111.86|111.36|141
1752981900000|2025-07-20 03:25:00|111.91|111.41|112.23|111.73|112.46|111.96|111.91|111.41|306
1752982200000|2025-07-20 03:30:00|112.22|111.72|112.4|111.9|112.5|112|112.21|111.71|405
1752982500000|2025-07-20 03:35:00|112.41|111.91|112.57|112.07|112.64|112.14|112.4|111.9|386
1752982800000|2025-07-20 03:40:00|112.58|112.08|112.58|112.08|112.68|112.18|112.42|111.92|334
1752983100000|2025-07-20 03:45:00|112.57|112.07|112.83|112.33|112.84|112.34|112.45|111.95|236
1752983400000|2025-07-20 03:50:00|112.86|112.36|112.68|112.18|113|112.5|112.62|112.12|240
1752983700000|2025-07-20 03:55:00|112.69|112.19|112.79|112.29|113.17|112.67|112.67|112.17|225
1752984000000|2025-07-20 04:00:00|112.8|112.3|112.79|112.29|112.94|112.44|112.64|112.14|244
1752984300000|2025-07-20 04:05:00|112.8|112.3|113.31|112.81|113.39|112.89|112.78|112.28|259
1752984600000|2025-07-20 04:10:00|113.3|112.8|113.23|112.73|113.37|112.87|112.93|112.43|311
1752984900000|2025-07-20 04:15:00|113.21|112.71|113.14|112.64|113.26|112.76|113.07|112.57|280
1752985200000|2025-07-20 04:20:00|113.2|112.7|113.65|113.15|113.79|113.29|113.15|112.65|301
1752985500000|2025-07-20 04:25:00|113.64|113.14|113.3|112.8|113.77|113.27|113.2|112.7|205
1752985800000|2025-07-20 04:30:00|113.31|112.81|113.81|113.31|113.82|113.32|113.21|112.71|219
1752986100000|2025-07-20 04:35:00|113.82|113.32|113.62|113.12|113.99|113.49|113.62|113.12|293
1752986400000|2025-07-20 04:40:00|113.61|113.11|113.72|113.22|113.84|113.34|113.61|113.11|159
1752986700000|2025-07-20 04:45:00|113.73|113.23|115.22|114.72|115.36|114.86|113.56|113.06|404
1752987000000|2025-07-20 04:50:00|115.24|114.74|115.06|114.56|115.52|115.02|114.56|114.06|494
1752987300000|2025-07-20 04:55:00|115.05|114.55|114.06|113.56|115.08|114.58|113.95|113.45|390
1752987600000|2025-07-20 05:00:00|114.07|113.57|113.17|112.67|114.12|113.62|113.05|112.55|441
1752987900000|2025-07-20 05:05:00|113.19|112.69|113.19|112.69|113.54|113.04|113.09|112.59|271
1752988200000|2025-07-20 05:10:00|113.18|112.68|113.41|112.91|113.59|113.09|113.05|112.55|264
1752988500000|2025-07-20 05:15:00|113.43|112.93|114.08|113.58|114.17|113.67|113.43|112.93|312
1752988800000|2025-07-20 05:20:00|114.04|113.54|114.09|113.59|114.19|113.69|113.96|113.46|286
1752989100000|2025-07-20 05:25:00|114.08|113.58|114.07|113.57|114.23|113.73|113.94|113.44|261
1752989400000|2025-07-20 05:30:00|114.08|113.58|114.72|114.22|114.72|114.22|113.96|113.46|318
1752989700000|2025-07-20 05:35:00|114.76|114.26|115.22|114.72|115.26|114.76|114.65|114.15|400
1752990000000|2025-07-20 05:40:00|115.23|114.73|116.1|115.6|116.42|115.92|115.22|114.72|534
1752990300000|2025-07-20 05:45:00|116.08|115.58|116.93|116.43|117.66|117.16|116.08|115.58|514
1752990600000|2025-07-20 05:50:00|116.95|116.45|116.21|115.71|116.97|116.47|115.79|115.29|473
1752990900000|2025-07-20 05:55:00|116.22|115.72|116.73|116.23|116.93|116.43|116.15|115.65|405
1752991200000|2025-07-20 06:00:00|116.74|116.24|116.41|115.91|117.13|116.63|116.31|115.81|305
1752991500000|2025-07-20 06:05:00|116.42|115.92|116.71|116.21|117.17|116.67|116.37|115.87|388
1752991800000|2025-07-20 06:10:00|116.75|116.25|117.03|116.53|117.03|116.53|116.34|115.84|320
1752992100000|2025-07-20 06:15:00|117.02|116.52|116.47|115.97|117.03|116.53|116.38|115.88|337
1752992400000|2025-07-20 06:20:00|116.48|115.98|116.08|115.58|116.62|116.12|115.88|115.38|401
1752992700000|2025-07-20 06:25:00|116.07|115.57|116.34|115.84|116.66|116.16|115.47|114.97|414
1752993000000|2025-07-20 06:30:00|116.36|115.86|116.28|115.78|116.39|115.89|115.96|115.46|277
1752993300000|2025-07-20 06:35:00|116.27|115.77|115.78|115.28|116.3|115.8|115.75|115.25|288
1752993600000|2025-07-20 06:40:00|115.77|115.27|115.59|115.09|116.16|115.66|115.45|114.95|253
1752993900000|2025-07-20 06:45:00|115.54|115.04|116.29|115.79|116.48|115.98|115.46|114.96|207
1752994200000|2025-07-20 06:50:00|116.3|115.8|115.94|115.44|116.32|115.82|115.6|115.1|256
1752994500000|2025-07-20 06:55:00|115.95|115.45|116.61|116.11|116.61|116.11|115.93|115.43|303
1752994800000|2025-07-20 07:00:00|116.6|116.1|116.17|115.67|117.08|116.58|116.13|115.63|388
1752995100000|2025-07-20 07:05:00|116.19|115.69|116.27|115.77|116.47|115.97|116.03|115.53|270
1752995400000|2025-07-20 07:10:00|116.28|115.78|116.52|116.02|116.59|116.09|116.11|115.61|318
1752995700000|2025-07-20 07:15:00|116.53|116.03|117.24|116.74|117.29|116.79|116.53|116.03|409
1752996000000|2025-07-20 07:20:00|117.28|116.78|117.3|116.8|117.59|117.09|117.05|116.55|381
1752996300000|2025-07-20 07:25:00|117.35|116.85|117.28|116.78|117.7|117.2|116.56|116.06|446
1752996600000|2025-07-20 07:30:00|117.22|116.72|117.42|116.92|117.73|117.23|117.16|116.66|368
1752996900000|2025-07-20 07:35:00|117.41|116.91|117.78|117.28|117.86|117.36|117.11|116.61|372
1752997200000|2025-07-20 07:40:00|117.79|117.29|117.56|117.06|118.1|117.6|117.43|116.93|406
1752997500000|2025-07-20 07:45:00|117.55|117.05|118.11|117.61|118.12|117.62|117.35|116.85|353
1752997800000|2025-07-20 07:50:00|118.12|117.62|118.07|117.57|118.9|118.4|118|117.5|314
1752998100000|2025-07-20 07:55:00|118.04|117.54|117.87|117.37|118.23|117.73|117.67|117.17|276
1752998400000|2025-07-20 08:00:00|117.86|117.36|118.79|118.29|118.8|118.3|117.46|116.96|344
1752998700000|2025-07-20 08:05:00|118.76|118.26|119.06|118.56|119.06|118.56|118.24|117.74|277
1752999000000|2025-07-20 08:10:00|119.05|118.55|119.33|118.83|119.36|118.86|119|118.5|172
1752999300000|2025-07-20 08:15:00|119.35|118.85|119.24|118.74|119.92|119.42|118.72|118.22|460
1752999600000|2025-07-20 08:20:00|119.23|118.73|118.71|118.21|119.27|118.77|118.61|118.11|274
1752999900000|2025-07-20 08:25:00|118.72|118.22|118.63|118.13|119.12|118.62|118.33|117.83|363
1753000200000|2025-07-20 08:30:00|118.64|118.14|118.7|118.2|118.72|118.22|118.14|117.64|257
1753000500000|2025-07-20 08:35:00|118.69|118.19|119.03|118.53|119.04|118.54|118.34|117.84|281
1753000800000|2025-07-20 08:40:00|119.02|118.52|119.07|118.57|119.09|118.59|118.81|118.31|221
1753001100000|2025-07-20 08:45:00|119.05|118.55|119.21|118.71|119.21|118.71|118.9|118.4|227
1753001400000|2025-07-20 08:50:00|119.2|118.7|119.85|119.35|119.98|119.48|119.2|118.7|343
1753001700000|2025-07-20 08:55:00|119.88|119.38|119.42|118.92|120.12|119.62|119.29|118.79|399
1753002000000|2025-07-20 09:00:00|119.44|118.94|120.21|119.71|120.25|119.75|119.06|118.56|461
1753002300000|2025-07-20 09:05:00|120.2|119.7|119.38|118.88|120.36|119.86|119.38|118.88|428
1753002600000|2025-07-20 09:10:00|119.37|118.87|118.35|117.85|119.4|118.9|118.27|117.77|355
1753002900000|2025-07-20 09:15:00|118.36|117.86|119.08|118.58|119.15|118.65|118.25|117.75|426
1753003200000|2025-07-20 09:20:00|119.07|118.57|118.59|118.09|119.1|118.6|118.5|118|455
1753003500000|2025-07-20 09:25:00|118.58|118.08|119.1|118.6|119.32|118.82|118.58|118.08|348
1753003800000|2025-07-20 09:30:00|119.08|118.58|119.16|118.66|119.46|118.96|118.94|118.44|363
1753004100000|2025-07-20 09:35:00|119.15|118.65|119.18|118.68|119.41|118.91|118.97|118.47|413
1753004400000|2025-07-20 09:40:00|119.2|118.7|118.93|118.43|119.21|118.71|118.82|118.32|391
1753004700000|2025-07-20 09:45:00|118.92|118.42|118.87|118.37|119.34|118.84|118.47|117.97|388
1753005000000|2025-07-20 09:50:00|118.86|118.36|118.72|118.22|119.29|118.79|118.65|118.15|394
1753005300000|2025-07-20 09:55:00|118.74|118.24|118.25|117.75|118.79|118.29|118.22|117.72|334
1753005600000|2025-07-20 10:00:00|118.23|117.73|118.21|117.71|118.38|117.88|118.11|117.61|247
1753005900000|2025-07-20 10:05:00|118.22|117.72|117.99|117.49|118.45|117.95|117.94|117.44|184
1753006200000|2025-07-20 10:10:00|118.01|117.51|117.95|117.45|118.29|117.79|117.93|117.43|207
1753006500000|2025-07-20 10:15:00|117.97|117.47|118.28|117.78|118.53|118.03|117.88|117.38|221
1753006800000|2025-07-20 10:20:00|118.27|117.77|118.33|117.83|118.47|117.97|118.23|117.73|265
1753007100000|2025-07-20 10:25:00|118.35|117.85|118.42|117.92|118.42|117.92|118.13|117.63|251
1753007400000|2025-07-20 10:30:00|118.4|117.9|118.16|117.66|118.4|117.9|117.99|117.49|221
1753007700000|2025-07-20 10:35:00|118.17|117.67|117.66|117.16|118.18|117.68|117.57|117.07|204
1753008000000|2025-07-20 10:40:00|117.67|117.17|118.19|117.69|118.22|117.72|117.66|117.16|201
1753008300000|2025-07-20 10:45:00|118.18|117.68|118.02|117.52|118.33|117.83|117.93|117.43|161
1753008600000|2025-07-20 10:50:00|118.03|117.53|118.2|117.7|118.24|117.74|118|117.5|161
1753008900000|2025-07-20 10:55:00|118.21|117.71|118.27|117.77|118.27|117.77|117.9|117.4|193
1753009200000|2025-07-20 11:00:00|118.28|117.78|118.09|117.59|118.34|117.84|118.05|117.55|211
1753009500000|2025-07-20 11:05:00|118.08|117.58|118.2|117.7|118.44|117.94|118.05|117.55|252
1753009800000|2025-07-20 11:10:00|118.21|117.71|117.86|117.36|118.21|117.71|117.76|117.26|285
1753010100000|2025-07-20 11:15:00|117.87|117.37|117.71|117.21|117.89|117.39|117.57|117.07|236
1753010400000|2025-07-20 11:20:00|117.72|117.22|117.66|117.16|117.84|117.34|117.48|116.98|259
1753010700000|2025-07-20 11:25:00|117.67|117.17|117.49|116.99|117.74|117.24|117.4|116.9|152
1753011000000|2025-07-20 11:30:00|117.5|117|117.23|116.73|117.62|117.12|117.19|116.69|133
1753011300000|2025-07-20 11:35:00|117.24|116.74|116.63|116.13|117.3|116.8|116.59|116.09|266
1753011600000|2025-07-20 11:40:00|116.64|116.14|117.2|116.7|117.22|116.72|116.55|116.05|237
1753011900000|2025-07-20 11:45:00|117.21|116.71|117.14|116.64|117.54|117.04|116.91|116.41|265
1753012200000|2025-07-20 11:50:00|117.15|116.65|116.25|115.75|117.2|116.7|116.21|115.71|291
1753012500000|2025-07-20 11:55:00|116.28|115.78|116.36|115.86|116.38|115.88|115.97|115.47|164
1753012800000|2025-07-20 12:00:00|116.38|115.88|116.36|115.86|116.75|116.25|116.27|115.77|320
1753013100000|2025-07-20 12:05:00|116.37|115.87|116.63|116.13|116.87|116.37|116.27|115.77|319
1753013400000|2025-07-20 12:10:00|116.64|116.14|116.7|116.2|116.81|116.31|116.35|115.85|265
1753013700000|2025-07-20 12:15:00|116.68|116.18|116.62|116.12|116.7|116.2|116.53|116.03|228
1753014000000|2025-07-20 12:20:00|116.61|116.11|116.53|116.03|116.67|116.17|116.5|116|198
1753014300000|2025-07-20 12:25:00|116.54|116.04|116.55|116.05|116.76|116.26|116.49|115.99|202
1753014600000|2025-07-20 12:30:00|116.57|116.07|116.09|115.59|116.57|116.07|116.04|115.54|246
1753014900000|2025-07-20 12:35:00|116.1|115.6|116.22|115.72|116.4|115.9|116.01|115.51|184
1753015200000|2025-07-20 12:40:00|116.23|115.73|116.56|116.06|116.6|116.1|116.16|115.66|176
1753015500000|2025-07-20 12:45:00|116.57|116.07|116.51|116.01|116.58|116.08|116.42|115.92|211
1753015800000|2025-07-20 12:50:00|116.5|116|117.12|116.62|117.15|116.65|116.5|116|216
1753016100000|2025-07-20 12:55:00|117.13|116.63|117.01|116.51|117.14|116.64|116.93|116.43|88
1753016400000|2025-07-20 13:00:00|117|116.5|117.53|117.03|117.53|117.03|116.77|116.27|206
1753016700000|2025-07-20 13:05:00|117.52|117.02|117.24|116.74|117.55|117.05|117.22|116.72|115
1753017000000|2025-07-20 13:10:00|117.23|116.73|117.29|116.79|117.34|116.84|116.97|116.47|145
1753017300000|2025-07-20 13:15:00|117.28|116.78|117.16|116.66|117.32|116.82|117.14|116.64|103
1753017600000|2025-07-20 13:20:00|117.15|116.65|116.93|116.43|117.15|116.65|116.85|116.35|166
1753017900000|2025-07-20 13:25:00|116.92|116.42|116.53|116.03|116.92|116.42|116.4|115.9|134
1753018200000|2025-07-20 13:30:00|116.52|116.02|116.77|116.27|116.96|116.46|116.52|116.02|141
1753018500000|2025-07-20 13:35:00|116.78|116.28|116.61|116.11|116.87|116.37|116.6|116.1|180
1753018800000|2025-07-20 13:40:00|116.6|116.1|116.83|116.33|116.84|116.34|116.53|116.03|139
1753019100000|2025-07-20 13:45:00|116.84|116.34|117.06|116.56|117.06|116.56|116.78|116.28|182
1753019400000|2025-07-20 13:50:00|117.05|116.55|117.11|116.61|117.2|116.7|116.95|116.45|138
1753019700000|2025-07-20 13:55:00|117.12|116.62|117.67|117.17|117.91|117.41|117.12|116.62|131
1753020000000|2025-07-20 14:00:00|117.65|117.15|117.26|116.76|117.81|117.31|117.15|116.65|175
1753020300000|2025-07-20 14:05:00|117.27|116.77|117.11|116.61|117.27|116.77|116.98|116.48|180
1753020600000|2025-07-20 14:10:00|117.12|116.62|117.21|116.71|117.21|116.71|116.78|116.28|223
1753020900000|2025-07-20 14:15:00|117.19|116.69|117.45|116.95|117.58|117.08|117.06|116.56|180
1753021200000|2025-07-20 14:20:00|117.46|116.96|117.36|116.86|117.63|117.13|117.26|116.76|169
1753021500000|2025-07-20 14:25:00|117.35|116.85|118.05|117.55|118.06|117.56|117.28|116.78|162
1753021800000|2025-07-20 14:30:00|118.07|117.57|118.24|117.74|118.58|118.08|118.05|117.55|231
1753022100000|2025-07-20 14:35:00|118.3|117.8|118.01|117.51|118.62|118.12|118|117.5|239
1753022400000|2025-07-20 14:40:00|118.03|117.53|117.81|117.31|118.07|117.57|117.8|117.3|198
1753022700000|2025-07-20 14:45:00|117.88|117.38|117.35|116.85|117.89|117.39|117.32|116.82|300
1753023000000|2025-07-20 14:50:00|117.36|116.86|117.73|117.23|117.79|117.29|117.14|116.64|254
1753023300000|2025-07-20 14:55:00|117.72|117.22|118.18|117.68|118.19|117.69|117.7|117.2|133
1753023600000|2025-07-20 15:00:00|118.19|117.69|118.34|117.84|118.58|118.08|118.03|117.53|245
1753023900000|2025-07-20 15:05:00|118.35|117.85|118.06|117.56|118.43|117.93|118.04|117.54|166
1753024200000|2025-07-20 15:10:00|118.07|117.57|118.05|117.55|118.21|117.71|117.9|117.4|203
1753024500000|2025-07-20 15:15:00|118.04|117.54|117.44|116.94|118.05|117.55|117.4|116.9|211
1753024800000|2025-07-20 15:20:00|117.45|116.95|117.4|116.9|117.51|117.01|117.33|116.83|168
1753025100000|2025-07-20 15:25:00|117.41|116.91|117.49|116.99|117.69|117.19|117.34|116.84|182
1753025400000|2025-07-20 15:30:00|117.48|116.98|117.37|116.87|117.55|117.05|117.29|116.79|171
1753025700000|2025-07-20 15:35:00|117.38|116.88|117|116.5|117.39|116.89|116.93|116.43|172
1753026000000|2025-07-20 15:40:00|117.01|116.51|116.91|116.41|117.21|116.71|116.86|116.36|146
1753026300000|2025-07-20 15:45:00|116.92|116.42|117.71|117.21|117.71|117.21|116.88|116.38|187
1753026600000|2025-07-20 15:50:00|117.7|117.2|117.84|117.34|117.84|117.34|117.62|117.12|129
1753026900000|2025-07-20 15:55:00|117.8|117.3|117.44|116.94|117.85|117.35|117.37|116.87|175
1753027200000|2025-07-20 16:00:00|117.43|116.93|117.65|117.15|117.74|117.24|117.42|116.92|224
1753027500000|2025-07-20 16:05:00|117.66|117.16|117.44|116.94|117.81|117.31|117.31|116.81|214
1753027800000|2025-07-20 16:10:00|117.43|116.93|117.51|117.01|117.55|117.05|117.26|116.76|226
1753028100000|2025-07-20 16:15:00|117.49|116.99|117.65|117.15|117.68|117.18|117.33|116.83|287
1753028400000|2025-07-20 16:20:00|117.63|117.13|117.37|116.87|117.63|117.13|117.11|116.61|252
1753028700000|2025-07-20 16:25:00|117.38|116.88|117.65|117.15|117.93|117.43|117.35|116.85|204
1753029000000|2025-07-20 16:30:00|117.64|117.14|117.69|117.19|117.69|117.19|117.44|116.94|153
1753029300000|2025-07-20 16:35:00|117.68|117.18|117.75|117.25|118|117.5|117.66|117.16|183
1753029600000|2025-07-20 16:40:00|117.74|117.24|118.25|117.75|118.3|117.8|117.72|117.22|155
1753029900000|2025-07-20 16:45:00|118.18|117.68|117.9|117.4|118.22|117.72|117.76|117.26|188
1753030200000|2025-07-20 16:50:00|117.89|117.39|118.22|117.72|118.24|117.74|117.63|117.13|225
1753030500000|2025-07-20 16:55:00|118.23|117.73|117.85|117.35|118.23|117.73|117.82|117.32|187
1753030800000|2025-07-20 17:00:00|117.83|117.33|117.35|116.85|117.84|117.34|116.98|116.48|276
1753031100000|2025-07-20 17:05:00|117.33|116.83|118.81|118.31|118.83|118.33|117.28|116.78|284
1753031400000|2025-07-20 17:10:00|118.82|118.32|119.73|119.23|119.77|119.27|118.78|118.28|328
1753031700000|2025-07-20 17:15:00|119.72|119.22|120.04|119.54|120.44|119.94|119.63|119.13|409
1753032000000|2025-07-20 17:20:00|120.05|119.55|121.13|120.63|121.13|120.63|119.89|119.39|360
1753032300000|2025-07-20 17:25:00|121.12|120.62|121.6|121.1|121.62|121.12|120.9|120.4|314
1753032600000|2025-07-20 17:30:00|121.61|121.11|121.37|120.87|121.67|121.17|121.26|120.76|316
1753032900000|2025-07-20 17:35:00|121.38|120.88|119.68|119.18|121.38|120.88|119.65|119.15|428
1753033200000|2025-07-20 17:40:00|119.67|119.17|118.22|117.72|119.71|119.21|117.49|116.99|630
1753033500000|2025-07-20 17:45:00|118.23|117.73|117.73|117.23|118.37|117.87|117.38|116.88|450
1753033800000|2025-07-20 17:50:00|117.74|117.24|117.84|117.34|118.09|117.59|117.6|117.1|356
1753034100000|2025-07-20 17:55:00|117.85|117.35|118.55|118.05|118.56|118.06|117.85|117.35|322
1753034400000|2025-07-20 18:00:00|118.56|118.06|118.41|117.91|118.74|118.24|117.99|117.49|288
1753034700000|2025-07-20 18:05:00|118.42|117.92|118.52|118.02|119.02|118.52|118.41|117.91|295
1753035000000|2025-07-20 18:10:00|118.51|118.01|117.97|117.47|118.56|118.06|117.81|117.31|241
1753035300000|2025-07-20 18:15:00|117.96|117.46|117.91|117.41|118.09|117.59|117.77|117.27|292
1753035600000|2025-07-20 18:20:00|117.9|117.4|118.14|117.64|118.29|117.79|117.84|117.34|241
1753035900000|2025-07-20 18:25:00|118.15|117.65|118.15|117.65|118.31|117.81|117.89|117.39|223
1753036200000|2025-07-20 18:30:00|118.13|117.63|117.32|116.82|118.23|117.73|117.06|116.56|332
1753036500000|2025-07-20 18:35:00|117.31|116.81|116.97|116.47|117.51|117.01|116.83|116.33|279
1753036800000|2025-07-20 18:40:00|116.98|116.48|117.15|116.65|117.28|116.78|116.93|116.43|283
1753037100000|2025-07-20 18:45:00|117.17|116.67|117.78|117.28|117.97|117.47|117.16|116.66|284
1753037400000|2025-07-20 18:50:00|117.76|117.26|118.11|117.61|118.56|118.06|117.67|117.17|381
1753037700000|2025-07-20 18:55:00|118.12|117.62|118.3|117.8|118.36|117.86|117.97|117.47|213
1753038000000|2025-07-20 19:00:00|118.28|117.78|117.95|117.45|118.28|117.78|117.88|117.38|309
1753038300000|2025-07-20 19:05:00|117.96|117.46|117.98|117.48|118.06|117.56|117.76|117.26|189
1753038600000|2025-07-20 19:10:00|117.97|117.47|118.02|117.52|118.11|117.61|117.86|117.36|202
1753038900000|2025-07-20 19:15:00|118.03|117.53|117.67|117.17|118.07|117.57|117.61|117.11|179
1753039200000|2025-07-20 19:20:00|117.66|117.16|117.88|117.38|117.96|117.46|117.61|117.11|161
1753039500000|2025-07-20 19:25:00|117.89|117.39|118.33|117.83|118.34|117.84|117.81|117.31|187
1753039800000|2025-07-20 19:30:00|118.32|117.82|118.08|117.58|118.32|117.82|117.84|117.34|233
1753040100000|2025-07-20 19:35:00|118.07|117.57|117.86|117.36|118.07|117.57|117.77|117.27|150
1753040400000|2025-07-20 19:40:00|117.87|117.37|117.43|116.93|117.91|117.41|117.39|116.89|182
1753040700000|2025-07-20 19:45:00|117.44|116.94|117.83|117.33|117.94|117.44|117.44|116.94|186
1753041000000|2025-07-20 19:50:00|117.82|117.32|118.53|116.83|118.53|117.33|117.57|116.67|159
1753041300000|2025-07-20 19:55:00|118.54|116.84|118.32|116.62|118.65|116.95|118.32|116.62|172
1753041600000|2025-07-20 20:00:00|118.33|116.63|117.78|116.08|118.43|116.73|117.7|116|324
1753041900000|2025-07-20 20:05:00|117.79|116.09|117.96|116.26|118.07|116.37|117.56|115.86|276
1753042200000|2025-07-20 20:10:00|117.95|116.25|118.19|116.49|118.19|116.49|117.75|116.05|217
1753042500000|2025-07-20 20:15:00|118.21|116.51|117.97|116.27|118.47|116.77|117.97|116.27|171
1753042800000|2025-07-20 20:20:00|117.98|116.28|117.82|116.12|118.08|116.38|117.62|115.92|187
1753043100000|2025-07-20 20:25:00|117.81|116.11|117.66|115.96|117.85|116.15|117.64|115.94|90
1753043400000|2025-07-20 20:30:00|117.65|115.95|118.04|116.34|118.09|116.39|117.64|115.94|121
1753043700000|2025-07-20 20:35:00|118.05|116.35|117.91|116.21|118.19|116.49|117.84|116.14|142
1753044000000|2025-07-20 20:40:00|117.9|116.2|118.15|116.45|118.15|116.45|117.86|116.16|85
1753044300000|2025-07-20 20:45:00|118.14|116.44|117.96|116.26|118.16|116.46|117.95|116.25|85
1753044600000|2025-07-20 20:50:00|117.97|116.27|118.23|116.53|118.36|116.66|117.94|116.24|113
1753044900000|2025-07-20 20:55:00|118.22|116.52|117.89|116.19|118.4|116.7|117.82|116.12|191
1753045200000|2025-07-20 21:00:00|117.9|116.2|116.93|116.43|117.91|116.49|116.85|115.71|241
1753045500000|2025-07-20 21:05:00|116.92|116.42|116.52|116.02|116.92|116.42|116.49|115.99|235
1753045800000|2025-07-20 21:10:00|116.53|116.03|116.52|116.02|116.54|116.04|115.98|115.48|215
1753046100000|2025-07-20 21:15:00|116.51|116.01|116.48|115.98|116.54|116.04|116.37|115.87|219
1753046400000|2025-07-20 21:20:00|116.47|115.97|116.7|116.2|116.7|116.2|116.25|115.75|145
1753046700000|2025-07-20 21:25:00|116.69|116.19|117.26|116.76|117.26|116.76|116.67|116.17|200
1753047000000|2025-07-20 21:30:00|117.25|116.75|117.18|116.68|117.52|117.02|117|116.5|214
1753047300000|2025-07-20 21:35:00|117.17|116.67|117.19|116.69|117.42|116.92|117.12|116.62|110
1753047600000|2025-07-20 21:40:00|117.18|116.68|117.02|116.52|117.21|116.71|116.87|116.37|114
1753047900000|2025-07-20 21:45:00|117.01|116.51|116.88|116.38|117.01|116.51|116.74|116.24|82
1753048200000|2025-07-20 21:50:00|116.87|116.37|117.04|116.54|117.23|116.73|116.87|116.37|54
1753048500000|2025-07-20 21:55:00|117.05|116.55|117.2|116.7|117.29|116.79|117.05|116.55|102
1753048800000|2025-07-20 22:00:00|117.21|116.71|116.7|116.2|117.21|116.71|116.61|116.11|328
1753049100000|2025-07-20 22:05:00|116.71|116.21|116.47|115.97|116.85|116.35|116.15|115.65|364
1753049400000|2025-07-20 22:10:00|116.46|115.96|115.89|115.39|116.71|116.21|115.58|115.08|425
1753049700000|2025-07-20 22:15:00|115.85|115.35|115.22|114.72|116.19|115.69|114.29|113.79|644
1753050000000|2025-07-20 22:20:00|115.21|114.71|115.88|115.38|116.04|115.54|115.18|114.68|420
1753050300000|2025-07-20 22:25:00|115.87|115.37|116.36|115.86|116.36|115.86|115.84|115.34|306
1753050600000|2025-07-20 22:30:00|116.39|115.89|116.31|115.81|116.39|115.89|115.85|115.35|388
1753050900000|2025-07-20 22:35:00|116.32|115.82|116.4|115.9|116.75|116.25|116.2|115.7|386
1753051200000|2025-07-20 22:40:00|116.41|115.91|117.05|116.55|117.05|116.55|116.3|115.8|320
1753051500000|2025-07-20 22:45:00|117.04|116.54|117.44|116.94|117.44|116.94|116.76|116.26|385
1753051800000|2025-07-20 22:50:00|117.45|116.95|117.41|116.91|117.57|117.07|117.27|116.77|256
1753052100000|2025-07-20 22:55:00|117.39|116.89|117.27|116.77|117.47|116.97|117.23|116.73|256
1753052400000|2025-07-20 23:00:00|117.29|116.79|117.12|116.62|117.29|116.79|116.92|116.42|366
1753052700000|2025-07-20 23:05:00|117.13|116.63|117.04|116.54|117.21|116.71|116.92|116.42|461
1753053000000|2025-07-20 23:10:00|117.06|116.56|116.85|116.35|117.2|116.7|116.81|116.31|381
1753053300000|2025-07-20 23:15:00|116.84|116.34|117.15|116.65|117.3|116.8|116.77|116.27|332
1753053600000|2025-07-20 23:20:00|117.16|116.66|117.55|117.05|117.55|117.05|116.99|116.49|264
1753053900000|2025-07-20 23:25:00|117.56|117.06|117.48|116.98|117.65|117.15|117.36|116.86|237
1753054200000|2025-07-20 23:30:00|117.49|116.99|117.36|116.86|117.67|117.17|117.35|116.85|282
1753054500000|2025-07-20 23:35:00|117.31|116.81|117.27|116.77|117.57|117.07|117.1|116.6|354
1753054800000|2025-07-20 23:40:00|117.26|116.76|117.21|116.71|117.41|116.91|117.15|116.65|236
1753055100000|2025-07-20 23:45:00|117.19|116.69|117.18|116.68|117.37|116.87|117.1|116.6|212
1753055400000|2025-07-20 23:50:00|117.19|116.69|116.97|116.47|117.19|116.69|116.84|116.34|211
1753055700000|2025-07-20 23:55:00|116.98|116.48|116.87|116.37|117.21|116.71|116.84|116.34|188
1753056000000|2025-07-21 00:00:00|116.88|116.38|117.13|116.63|117.64|117.14|116.43|115.93|440
1753056300000|2025-07-21 00:05:00|117.12|116.62|116.52|116.02|117.12|116.62|116.47|115.97|435
1753056600000|2025-07-21 00:10:00|116.51|116.01|116.32|115.82|116.85|116.35|116.31|115.81|377
1753056900000|2025-07-21 00:15:00|116.33|115.83|116.34|115.84|116.53|116.03|116.2|115.7|307
1753057200000|2025-07-21 00:20:00|116.33|115.83|116.32|115.82|116.34|115.84|115.75|115.25|307
1753057500000|2025-07-21 00:25:00|116.33|115.83|117.33|116.83|117.46|116.96|116.17|115.67|384
1753057800000|2025-07-21 00:30:00|117.31|116.81|116.84|116.34|117.55|117.05|116.82|116.32|492
1753058100000|2025-07-21 00:35:00|116.83|116.33|117.01|116.51|117.34|116.84|116.75|116.25|487
1753058400000|2025-07-21 00:40:00|117.03|116.53|116.92|116.42|117.35|116.85|116.73|116.23|426
1753058700000|2025-07-21 00:45:00|116.91|116.41|117.32|116.82|117.32|116.82|116.56|116.06|389
1753059000000|2025-07-21 00:50:00|117.33|116.83|117.49|116.99|117.53|117.03|116.95|116.45|261
1753059300000|2025-07-21 00:55:00|117.5|117|118.44|117.94|118.44|117.94|117.5|117|325
1753059600000|2025-07-21 01:00:00|118.42|117.92|117.32|116.82|118.46|117.96|117.32|116.82|430
1753059900000|2025-07-21 01:05:00|117.33|116.83|117.68|117.18|117.74|117.24|117.3|116.8|288
1753060200000|2025-07-21 01:10:00|117.69|117.19|117.3|116.8|117.69|117.19|117.01|116.51|267
1753060500000|2025-07-21 01:15:00|117.31|116.81|116.92|116.42|117.74|117.24|116.88|116.38|261
1753060800000|2025-07-21 01:20:00|116.9|116.4|116.38|115.88|117|116.5|116.16|115.66|308
1753061100000|2025-07-21 01:25:00|116.4|115.9|116.8|116.3|116.87|116.37|116.32|115.82|268
1753061400000|2025-07-21 01:30:00|116.82|116.32|116.31|115.81|116.98|116.48|116.3|115.8|333
1753061700000|2025-07-21 01:35:00|116.34|115.84|116.16|115.66|116.44|115.94|116.09|115.59|339
1753062000000|2025-07-21 01:40:00|116.15|115.65|117.09|116.59|117.11|116.61|116.11|115.61|318
1753062300000|2025-07-21 01:45:00|117.1|116.6|117.52|117.02|117.56|117.06|116.77|116.27|369
1753062600000|2025-07-21 01:50:00|117.5|117|117.84|117.34|117.89|117.39|117.33|116.83|342
1753062900000|2025-07-21 01:55:00|117.85|117.35|117.51|117.01|117.92|117.42|117.45|116.95|257
1753063200000|2025-07-21 02:00:00|117.53|117.03|117.89|117.39|117.91|117.41|117.4|116.9|253
1753063500000|2025-07-21 02:05:00|117.95|117.45|118.09|117.59|118.13|117.63|117.89|117.39|242
1753063800000|2025-07-21 02:10:00|118.1|117.6|117.5|117|118.17|117.67|117.43|116.93|199
1753064100000|2025-07-21 02:15:00|117.51|117.01|116.65|116.15|117.54|117.04|116.65|116.15|277
1753064400000|2025-07-21 02:20:00|116.67|116.17|117.09|116.59|117.13|116.63|116.63|116.13|224
1753064700000|2025-07-21 02:25:00|117.08|116.58|117.45|116.95|117.53|117.03|116.98|116.48|192
1753065000000|2025-07-21 02:30:00|117.42|116.92|117.19|116.69|117.44|116.94|116.97|116.47|236
1753065300000|2025-07-21 02:35:00|117.23|116.73|117.34|116.84|117.36|116.86|117.14|116.64|166
1753065600000|2025-07-21 02:40:00|117.35|116.85|117.16|116.66|117.35|116.85|117.14|116.64|152
1753065900000|2025-07-21 02:45:00|117.15|116.65|116.99|116.49|117.32|116.82|116.76|116.26|185
1753066200000|2025-07-21 02:50:00|116.98|116.48|116.87|116.37|117.18|116.68|116.87|116.37|196
1753066500000|2025-07-21 02:55:00|116.88|116.38|117.45|116.95|117.45|116.95|116.8|116.3|182
1753066800000|2025-07-21 03:00:00|117.44|116.94|117.08|116.58|117.5|117|117.03|116.53|233
1753067100000|2025-07-21 03:05:00|117.09|116.59|117.16|116.66|117.44|116.94|117.09|116.59|200
1753067400000|2025-07-21 03:10:00|117.17|116.67|117.37|116.87|117.47|116.97|117.13|116.63|198
1753067700000|2025-07-21 03:15:00|117.38|116.88|117.81|117.31|117.87|117.37|117.38|116.88|161
1753068000000|2025-07-21 03:20:00|117.79|117.29|117.4|116.9|117.79|117.29|117.39|116.89|140
1753068300000|2025-07-21 03:25:00|117.41|116.91|117.4|116.9|117.66|117.16|117.38|116.88|180
1753068600000|2025-07-21 03:30:00|117.41|116.91|117.63|117.13|117.69|117.19|117.38|116.88|174
1753068900000|2025-07-21 03:35:00|117.62|117.12|117.77|117.27|117.78|117.28|117.54|117.04|173
1753069200000|2025-07-21 03:40:00|117.78|117.28|117.57|117.07|117.96|117.46|117.57|117.07|93
1753069500000|2025-07-21 03:45:00|117.54|117.04|117.96|117.46|117.96|117.46|117.28|116.78|169
1753069800000|2025-07-21 03:50:00|117.94|117.44|117.67|117.17|117.99|117.49|117.46|116.96|227
1753070100000|2025-07-21 03:55:00|117.64|117.14|117.61|117.11|117.75|117.25|117.47|116.97|157
1753070400000|2025-07-21 04:00:00|117.59|117.09|117.97|117.47|117.97|117.47|117.46|116.96|184
1753070700000|2025-07-21 04:05:00|117.92|117.42|117.9|117.4|117.99|117.49|117.67|117.17|179
1753071000000|2025-07-21 04:10:00|117.89|117.39|117.84|117.34|117.93|117.43|117.64|117.14|164
1753071300000|2025-07-21 04:15:00|117.85|117.35|118.11|117.61|118.13|117.63|117.79|117.29|148
1753071600000|2025-07-21 04:20:00|118.1|117.6|118.1|117.6|118.22|117.72|118.02|117.52|173
1753071900000|2025-07-21 04:25:00|118.11|117.61|118.78|118.28|119|118.5|117.95|117.45|282
1753072200000|2025-07-21 04:30:00|118.77|118.27|118.56|118.06|119.01|118.51|118.35|117.85|193
1753072500000|2025-07-21 04:35:00|118.55|118.05|118.4|117.9|118.55|118.05|118.12|117.62|115
1753072800000|2025-07-21 04:40:00|118.38|117.88|118.31|117.81|118.65|118.15|118.28|117.78|163
1753073100000|2025-07-21 04:45:00|118.3|117.8|118.04|117.54|118.31|117.81|117.99|117.49|182
1753073400000|2025-07-21 04:50:00|118.03|117.53|117.97|117.47|118.29|117.79|117.97|117.47|139
1753073700000|2025-07-21 04:55:00|117.98|117.48|117.92|117.42|118.13|117.63|117.87|117.37|92
1753074000000|2025-07-21 05:00:00|117.91|117.41|117.81|117.31|118.06|117.56|117.81|117.31|113
1753074300000|2025-07-21 05:05:00|117.8|117.3|118.24|117.74|118.4|117.9|117.78|117.28|152
1753074600000|2025-07-21 05:10:00|118.22|117.72|118.24|117.74|118.33|117.83|118.12|117.62|155
1753074900000|2025-07-21 05:15:00|118.23|117.73|118.19|117.69|118.29|117.79|118.12|117.62|92
1753075200000|2025-07-21 05:20:00|118.18|117.68|118.37|117.87|118.46|117.96|118.17|117.67|146
1753075500000|2025-07-21 05:25:00|118.36|117.86|118.97|118.47|118.98|118.48|118.31|117.81|108
1753075800000|2025-07-21 05:30:00|118.98|118.48|119.44|118.94|119.51|119.01|118.96|118.46|248
1753076100000|2025-07-21 05:35:00|119.43|118.93|119.34|118.84|119.65|119.15|119.31|118.81|201
1753076400000|2025-07-21 05:40:00|119.35|118.85|119.29|118.79|119.63|119.13|119.28|118.78|160
1753076700000|2025-07-21 05:45:00|119.3|118.8|118.85|118.35|119.37|118.87|118.83|118.33|205
1753077000000|2025-07-21 05:50:00|118.86|118.36|119.08|118.58|119.25|118.75|118.86|118.36|203
1753077300000|2025-07-21 05:55:00|119.07|118.57|119.34|118.84|119.41|118.91|119.07|118.57|251
1753077600000|2025-07-21 06:00:00|119.35|118.85|119.69|119.19|119.77|119.27|119.27|118.77|226
1753077900000|2025-07-21 06:05:00|119.7|119.2|119.96|119.46|119.98|119.48|119.63|119.13|251
1753078200000|2025-07-21 06:10:00|119.95|119.45|119.85|119.35|120.01|119.51|119.84|119.34|161
1753078500000|2025-07-21 06:15:00|119.86|119.36|120.42|119.92|120.49|119.99|119.69|119.19|251
1753078800000|2025-07-21 06:20:00|120.43|119.93|120.08|119.58|120.52|120.02|119.97|119.47|304
1753079100000|2025-07-21 06:25:00|120.09|119.59|120.35|119.85|120.35|119.85|119.99|119.49|143
1753079400000|2025-07-21 06:30:00|120.36|119.86|120.23|119.73|120.58|120.08|120.1|119.6|273
1753079700000|2025-07-21 06:35:00|120.22|119.72|119.87|119.37|120.23|119.73|119.83|119.33|176
1753080000000|2025-07-21 06:40:00|119.86|119.36|119.8|119.3|119.97|119.47|119.59|119.09|176
1753080300000|2025-07-21 06:45:00|119.81|119.31|120.36|119.86|120.38|119.88|119.6|119.1|248
1753080600000|2025-07-21 06:50:00|120.35|119.85|121.08|120.58|121.16|120.66|120.27|119.77|255
1753080900000|2025-07-21 06:55:00|121.1|120.6|120.92|120.42|121.43|120.93|120.84|120.34|289
1753081200000|2025-07-21 07:00:00|120.91|120.41|121.87|121.37|122.15|121.65|120.82|120.32|344
1753081500000|2025-07-21 07:05:00|121.88|121.38|121.14|120.64|122.22|121.72|120.99|120.49|333
1753081800000|2025-07-21 07:10:00|121.13|120.63|120.8|120.3|121.26|120.76|120.73|120.23|221
1753082100000|2025-07-21 07:15:00|120.83|120.33|120.98|120.48|121.17|120.67|120.74|120.24|215
1753082400000|2025-07-21 07:20:00|120.96|120.46|120.9|120.4|121.05|120.55|120.75|120.25|149
1753082700000|2025-07-21 07:25:00|120.91|120.41|121.27|120.77|121.4|120.9|120.91|120.41|210
1753083000000|2025-07-21 07:30:00|121.26|120.76|120.82|120.12|121.5|120.99|120.75|120.05|186
1753083300000|2025-07-21 07:35:00|120.8|120.1|120.41|119.71|120.85|120.15|120.27|119.57|171
1753083600000|2025-07-21 07:40:00|120.4|119.7|120.47|119.77|120.59|119.89|120.26|119.56|167
1753083900000|2025-07-21 07:45:00|120.45|119.75|120.63|119.93|120.64|119.94|120.21|119.51|149
1753084200000|2025-07-21 07:50:00|120.57|119.87|120.67|119.97|120.86|120.16|120.26|119.56|172
1753084500000|2025-07-21 07:55:00|120.66|119.96|121.04|120.34|121.04|120.34|120.66|119.96|151
1753084800000|2025-07-21 08:00:00|121.03|120.33|120.74|120.04|121.52|120.82|120.65|119.95|227
1753085100000|2025-07-21 08:05:00|120.75|120.05|120.73|120.03|120.98|120.28|120.46|119.76|150
1753085400000|2025-07-21 08:10:00|120.74|120.04|120.51|119.81|120.91|120.21|120.45|119.75|153
1753085700000|2025-07-21 08:15:00|120.5|119.8|120.32|119.62|120.58|119.88|120.3|119.6|146
1753086000000|2025-07-21 08:20:00|120.31|119.61|120.29|119.59|120.44|119.74|120.13|119.43|118
1753086300000|2025-07-21 08:25:00|120.3|119.6|120.76|120.06|120.8|120.1|120.3|119.6|105
1753086600000|2025-07-21 08:30:00|120.77|120.07|120.98|120.28|121.04|120.34|120.77|120.07|159
1753086900000|2025-07-21 08:35:00|120.99|120.29|120.78|120.08|121.01|120.31|120.67|119.97|119
1753087200000|2025-07-21 08:40:00|120.79|120.09|120.79|120.09|120.89|120.19|120.76|120.06|121
1753087500000|2025-07-21 08:45:00|120.8|120.1|120.59|119.89|120.89|120.19|120.58|119.88|169
1753087800000|2025-07-21 08:50:00|120.6|119.9|120.47|119.77|120.85|120.15|120.46|119.76|168
1753088100000|2025-07-21 08:55:00|120.46|119.76|120.63|119.93|120.81|120.11|120.46|119.76|147
1753088400000|2025-07-21 09:00:00|120.64|119.94|120.6|119.9|120.92|120.22|120.44|119.74|134
1753088700000|2025-07-21 09:05:00|120.61|119.91|120.85|120.15|120.85|120.15|120.55|119.85|115
1753089000000|2025-07-21 09:10:00|120.83|120.13|120.26|119.56|120.85|120.15|120.22|119.52|129
1753089300000|2025-07-21 09:15:00|120.27|119.57|119.99|119.29|120.42|119.72|119.81|119.11|159
1753089600000|2025-07-21 09:20:00|119.98|119.28|119.91|119.21|120.01|119.31|119.77|119.07|114
1753089900000|2025-07-21 09:25:00|119.9|119.2|119.55|118.85|119.9|119.2|119.55|118.85|90
1753090200000|2025-07-21 09:30:00|119.57|118.87|119.72|119.02|119.73|119.03|119.5|118.8|149
1753090500000|2025-07-21 09:35:00|119.73|119.03|119.5|118.8|119.78|119.08|119.45|118.75|134
1753090800000|2025-07-21 09:40:00|119.47|118.77|119.36|118.66|119.47|118.77|119.12|118.42|165
1753091100000|2025-07-21 09:45:00|119.31|118.61|119.54|118.84|119.66|118.96|119|118.3|157
1753091400000|2025-07-21 09:50:00|119.55|118.85|119.54|118.84|119.74|119.04|119.51|118.81|131
1753091700000|2025-07-21 09:55:00|119.55|118.85|119.5|118.8|119.76|119.06|119.45|118.75|126
1753092000000|2025-07-21 10:00:00|119.51|118.81|119.12|118.42|119.54|118.84|119.11|118.41|146
1753092300000|2025-07-21 10:05:00|119.15|118.45|118.89|118.19|119.29|118.59|118.88|118.18|141
1753092600000|2025-07-21 10:10:00|118.9|118.2|119.27|118.57|119.29|118.59|118.9|118.2|94
1753092900000|2025-07-21 10:15:00|119.28|118.58|119.58|118.88|119.62|118.92|119.25|118.55|83
1753093200000|2025-07-21 10:20:00|119.57|118.87|119.39|118.69|119.61|118.91|119.36|118.66|88
1753093500000|2025-07-21 10:25:00|119.38|118.68|118.79|118.09|119.38|118.68|118.67|117.97|123
1753093800000|2025-07-21 10:30:00|118.8|118.1|118.52|117.82|118.86|118.16|118.52|117.82|95
1753094100000|2025-07-21 10:35:00|118.5|117.8|118.6|117.9|118.64|117.94|118.07|117.37|161
1753094400000|2025-07-21 10:40:00|118.61|117.91|118.53|117.83|118.69|117.99|118.47|117.77|137
1753094700000|2025-07-21 10:45:00|118.54|117.84|118.71|118.01|118.74|118.04|118.49|117.79|136
1753095000000|2025-07-21 10:50:00|118.72|118.02|118.48|117.78|118.96|118.26|118.21|117.51|193
1753095300000|2025-07-21 10:55:00|118.46|117.76|118.73|118.03|118.87|118.17|118.45|117.75|115
1753095600000|2025-07-21 11:00:00|118.74|118.04|118.61|117.91|118.75|118.05|118.56|117.86|121
1753095900000|2025-07-21 11:05:00|118.6|117.9|118.47|117.77|118.6|117.9|118.28|117.58|143
1753096200000|2025-07-21 11:10:00|118.48|117.78|118.66|117.96|118.82|118.12|118.43|117.73|123
1753096500000|2025-07-21 11:15:00|118.65|117.95|118.77|118.07|118.79|118.09|118.49|117.79|150
1753096800000|2025-07-21 11:20:00|118.78|118.08|119.27|118.57|119.44|118.74|118.78|118.08|147
1753097100000|2025-07-21 11:25:00|119.29|118.59|119.2|118.5|119.29|118.59|118.95|118.25|246
1753097400000|2025-07-21 11:30:00|119.19|118.49|119.13|118.43|119.26|118.56|118.92|118.22|224
1753097700000|2025-07-21 11:35:00|119.11|118.41|118.79|118.09|119.11|118.41|118.63|117.93|187
1753098000000|2025-07-21 11:40:00|118.78|118.08|118.52|117.82|118.97|118.27|118.49|117.79|198
1753098300000|2025-07-21 11:45:00|118.53|117.83|118.49|117.79|118.65|117.95|118.42|117.72|204
1753098600000|2025-07-21 11:50:00|118.48|117.78|118.32|117.62|118.55|117.85|118.3|117.6|212
1753098900000|2025-07-21 11:55:00|118.33|117.63|118.17|117.47|118.38|117.68|118.12|117.42|243
1753099200000|2025-07-21 12:00:00|118.18|117.48|117.67|116.97|118.27|117.57|117.4|116.7|411
1753099500000|2025-07-21 12:05:00|117.68|116.98|117.42|116.72|117.73|117.03|117.3|116.6|360
1753099800000|2025-07-21 12:10:00|117.4|116.7|117.47|116.77|117.67|116.97|117.39|116.69|329
1753100100000|2025-07-21 12:15:00|117.48|116.78|117.75|117.05|117.81|117.11|117.42|116.72|223
1753100400000|2025-07-21 12:20:00|117.76|117.06|117.8|117.1|117.95|117.25|117.67|116.97|274
1753100700000|2025-07-21 12:25:00|117.79|117.09|117.89|117.19|117.98|117.28|117.71|117.01|246
1753101000000|2025-07-21 12:30:00|117.91|117.21|117.45|116.75|117.91|117.21|117.32|116.62|280
1753101300000|2025-07-21 12:35:00|117.46|116.76|117.65|116.95|117.68|116.98|117.42|116.72|261
1753101600000|2025-07-21 12:40:00|117.64|116.94|117.77|117.07|117.8|117.1|117.63|116.93|188
1753101900000|2025-07-21 12:45:00|117.76|117.06|117.47|116.77|117.76|117.06|117.21|116.51|205
1753102200000|2025-07-21 12:50:00|117.48|116.78|117.12|116.42|117.49|116.79|117.1|116.4|155
1753102500000|2025-07-21 12:55:00|117.11|116.41|117.07|116.37|117.17|116.47|117|116.3|132
1753102800000|2025-07-21 13:00:00|117.05|116.35|116.9|116.2|117.22|116.52|116.88|116.18|145
1753103100000|2025-07-21 13:05:00|116.89|116.19|116.93|116.23|117.02|116.32|116.7|116|233
1753103400000|2025-07-21 13:10:00|116.95|116.25|116.71|116.01|116.97|116.27|116.71|116.01|198
1753103700000|2025-07-21 13:15:00|116.7|116|117.17|116.47|117.27|116.57|116.7|116|172
1753104000000|2025-07-21 13:20:00|117.15|116.45|117.22|116.52|117.4|116.7|117.07|116.37|136
1753104300000|2025-07-21 13:25:00|117.23|116.53|117.3|116.6|117.3|116.6|117.13|116.43|113
1753104600000|2025-07-21 13:30:00|117.31|116.61|117.87|117.17|117.94|117.24|117.21|116.51|249
1753104900000|2025-07-21 13:35:00|117.86|117.16|118.21|117.51|118.24|117.54|117.73|117.03|231
1753105200000|2025-07-21 13:40:00|118.2|117.5|118.09|117.39|118.26|117.56|118|117.3|244
1753105500000|2025-07-21 13:45:00|118.1|117.4|118.18|117.48|118.28|117.58|118.09|117.39|209
1753105800000|2025-07-21 13:50:00|118.2|117.5|118.44|117.74|118.44|117.74|118.07|117.37|197
1753106100000|2025-07-21 13:55:00|118.43|117.73|118.29|117.59|118.46|117.76|118.18|117.48|215
1753106400000|2025-07-21 14:00:00|118.3|117.6|118.69|117.99|118.71|118.01|118.3|117.6|302
1753106700000|2025-07-21 14:05:00|118.68|117.98|117.97|117.27|118.76|118.06|117.97|117.27|287
1753107000000|2025-07-21 14:10:00|117.98|117.28|118.1|117.4|118.1|117.4|117.46|116.76|321
1753107300000|2025-07-21 14:15:00|118.11|117.41|119.12|118.42|119.23|118.53|118.1|117.4|404
1753107600000|2025-07-21 14:20:00|119.14|118.44|119.02|118.32|119.17|118.47|118.89|118.19|307
1753107900000|2025-07-21 14:25:00|119.01|118.31|119|118.3|119.09|118.39|118.51|117.81|322
1753108200000|2025-07-21 14:30:00|118.99|118.29|119.36|118.66|119.36|118.66|118.69|117.99|359
1753108500000|2025-07-21 14:35:00|119.34|118.64|118.91|118.21|119.39|118.69|118.91|118.21|263
1753108800000|2025-07-21 14:40:00|118.93|118.23|119.18|118.48|119.26|118.56|118.7|118|246
1753109100000|2025-07-21 14:45:00|119.13|118.43|119.48|118.78|119.48|118.78|119.04|118.34|279
1753109400000|2025-07-21 14:50:00|119.49|118.79|118.89|118.19|119.72|119.02|118.89|118.19|403
1753109700000|2025-07-21 14:55:00|118.88|118.18|118.65|117.95|119.08|118.38|118.52|117.82|311
1753110000000|2025-07-21 15:00:00|118.64|117.94|118.83|118.13|118.92|118.22|118.6|117.9|338
1753110300000|2025-07-21 15:05:00|118.82|118.12|119.01|118.31|119.1|118.4|118.53|117.83|368
1753110600000|2025-07-21 15:10:00|119.02|118.32|118.79|118.09|119.08|118.38|118.64|117.94|323
1753110900000|2025-07-21 15:15:00|118.78|118.08|119|118.3|119.19|118.49|118.73|118.03|313
1753111200000|2025-07-21 15:20:00|119.01|118.31|119.61|118.91|119.7|119|119.01|118.31|245
1753111500000|2025-07-21 15:25:00|119.57|118.87|118.83|118.13|119.57|118.87|118.79|118.09|272
1753111800000|2025-07-21 15:30:00|118.84|118.14|118.8|118.1|119.02|118.32|118.68|117.98|283
1753112100000|2025-07-21 15:35:00|118.81|118.11|118.4|117.7|118.88|118.18|118.28|117.58|398
1753112400000|2025-07-21 15:40:00|118.41|117.71|118.68|117.98|118.7|118|118.25|117.55|365
1753112700000|2025-07-21 15:45:00|118.66|117.96|119.28|118.58|119.36|118.66|118.48|117.78|385
1753113000000|2025-07-21 15:50:00|119.29|118.59|119.04|118.34|119.29|118.59|118.74|118.04|378
1753113300000|2025-07-21 15:55:00|119|118.3|118.65|117.95|119.28|118.58|118.64|117.94|334
1753113600000|2025-07-21 16:00:00|118.64|117.94|118.65|117.95|118.75|118.05|118.57|117.87|332
1753113900000|2025-07-21 16:05:00|118.64|117.94|117.7|117|118.64|117.94|117.48|116.78|442
1753114200000|2025-07-21 16:10:00|117.71|117.01|117.51|116.81|117.89|117.19|116.98|116.28|482
1753114500000|2025-07-21 16:15:00|117.55|116.85|116.7|116|117.68|116.98|116.49|115.79|538
1753114800000|2025-07-21 16:20:00|116.68|115.98|116.44|115.74|116.72|116.02|115.91|115.21|578
1753115100000|2025-07-21 16:25:00|116.45|115.75|117.1|116.4|117.29|116.59|116.45|115.75|378
1753115400000|2025-07-21 16:30:00|117.11|116.41|117.17|116.47|117.28|116.58|116.8|116.1|344
1753115700000|2025-07-21 16:35:00|117.16|116.46|116.84|116.14|117.47|116.77|116.84|116.14|261
1753116000000|2025-07-21 16:40:00|116.83|116.13|116.9|116.2|117.13|116.43|116.48|115.78|340
1753116300000|2025-07-21 16:45:00|116.91|116.21|116.53|115.83|117.05|116.35|116.29|115.59|390
1753116600000|2025-07-21 16:50:00|116.52|115.82|117.08|116.38|117.31|116.61|116.41|115.71|328
1753116900000|2025-07-21 16:55:00|117.09|116.39|117.04|116.34|117.27|116.57|116.97|116.27|217
1753117200000|2025-07-21 17:00:00|117.03|116.33|117.11|116.41|117.16|116.46|116.73|116.03|356
1753117500000|2025-07-21 17:05:00|117.12|116.42|117.37|116.67|117.39|116.69|116.86|116.16|279
1753117800000|2025-07-21 17:10:00|117.38|116.68|117.28|116.58|117.4|116.7|117.03|116.33|229
1753118100000|2025-07-21 17:15:00|117.27|116.57|117.13|116.43|117.38|116.68|117.06|116.36|228
1753118400000|2025-07-21 17:20:00|117.12|116.42|116.92|116.22|117.34|116.64|116.91|116.21|260
1753118700000|2025-07-21 17:25:00|116.91|116.21|116.78|116.08|117.22|116.52|116.75|116.05|245
1753119000000|2025-07-21 17:30:00|116.77|116.07|117.29|116.59|117.33|116.63|116.63|115.93|278
1753119300000|2025-07-21 17:35:00|117.3|116.6|117.28|116.58|117.32|116.62|116.95|116.25|185
1753119600000|2025-07-21 17:40:00|117.27|116.57|117.26|116.56|117.39|116.69|117.09|116.39|273
1753119900000|2025-07-21 17:45:00|117.27|116.57|117.09|116.39|117.54|116.84|117.03|116.33|310
1753120200000|2025-07-21 17:50:00|117.1|116.4|117.21|116.51|117.22|116.52|116.74|116.04|283
1753120500000|2025-07-21 17:55:00|117.2|116.5|117.22|116.52|117.38|116.68|117.02|116.32|191
1753120800000|2025-07-21 18:00:00|117.23|116.53|117.28|116.58|117.39|116.69|117.18|116.48|146
1753121100000|2025-07-21 18:05:00|117.27|116.57|117.61|116.91|117.63|116.93|117.27|116.57|184
1753121400000|2025-07-21 18:10:00|117.62|116.92|117.8|117.1|117.81|117.11|117.58|116.88|165
1753121700000|2025-07-21 18:15:00|117.79|117.09|117.64|116.94|117.79|117.09|117.54|116.84|163
1753122000000|2025-07-21 18:20:00|117.65|116.95|117.89|117.19|118.08|117.38|117.63|116.93|157
1753122300000|2025-07-21 18:25:00|117.87|117.17|117.53|116.83|117.91|117.21|117.45|116.75|184
1753122600000|2025-07-21 18:30:00|117.52|116.82|116.93|116.23|117.53|116.83|116.83|116.13|249
1753122900000|2025-07-21 18:35:00|116.92|116.22|117.15|116.45|117.19|116.49|116.81|116.11|193
1753123200000|2025-07-21 18:40:00|117.13|116.43|116.84|116.14|117.17|116.47|116.76|116.06|212
1753123500000|2025-07-21 18:45:00|116.83|116.13|116.12|115.42|116.86|116.16|116.01|115.31|337
1753123800000|2025-07-21 18:50:00|116.13|115.43|116.08|115.38|116.27|115.57|115.78|115.08|313
1753124100000|2025-07-21 18:55:00|116.07|115.37|115.69|114.99|116.07|115.37|115.58|114.88|288
1753124400000|2025-07-21 19:00:00|115.68|114.98|116|115.3|116.13|115.43|115.57|114.87|293
1753124700000|2025-07-21 19:05:00|116.02|115.32|116.08|115.38|116.48|115.78|115.87|115.17|315
1753125000000|2025-07-21 19:10:00|116.12|115.42|116.21|115.51|116.27|115.57|116.03|115.33|303
1753125300000|2025-07-21 19:15:00|116.2|115.5|115.91|115.21|116.35|115.65|115.9|115.2|276
1753125600000|2025-07-21 19:20:00|115.92|115.22|116.03|115.33|116.1|115.4|115.88|115.18|234
1753125900000|2025-07-21 19:25:00|116.02|115.32|115.28|114.58|116.04|115.34|115.17|114.47|325
1753126200000|2025-07-21 19:30:00|115.3|114.6|115.12|114.42|115.32|114.62|114.95|114.25|339
1753126500000|2025-07-21 19:35:00|115.11|114.41|115.68|114.98|115.72|115.02|115.08|114.38|276
1753126800000|2025-07-21 19:40:00|115.69|114.99|115.4|114.7|115.83|115.13|115.36|114.66|214
1753127100000|2025-07-21 19:45:00|115.41|114.71|115.36|114.66|115.54|114.84|115.15|114.45|334
1753127400000|2025-07-21 19:50:00|115.37|114.67|115.3|114.6|115.62|114.92|115.28|114.58|300
1753127700000|2025-07-21 19:55:00|115.34|114.64|115.53|114.83|115.61|114.91|115.23|114.53|291
1753128000000|2025-07-21 20:00:00|115.52|114.82|115.72|115.02|115.88|115.18|115.47|114.77|308
1753128300000|2025-07-21 20:05:00|115.71|115.01|116.45|115.75|116.51|115.81|115.67|114.97|356
1753128600000|2025-07-21 20:10:00|116.48|115.78|116.65|115.95|116.81|116.11|116.37|115.67|295
1753128900000|2025-07-21 20:15:00|116.67|115.97|116.54|115.84|116.8|116.1|116.42|115.72|297
1753129200000|2025-07-21 20:20:00|116.56|115.86|116.58|115.88|116.63|115.93|116.36|115.66|246
1753129500000|2025-07-21 20:25:00|116.59|115.89|116.53|115.83|116.72|116.02|116.38|115.68|232
1753129800000|2025-07-21 20:30:00|116.54|115.84|116.47|115.77|116.63|115.93|116.4|115.7|203
1753130100000|2025-07-21 20:35:00|116.48|115.78|116.11|115.41|116.51|115.81|116.09|115.39|184
1753130400000|2025-07-21 20:40:00|116.12|115.42|116.62|115.92|116.77|116.07|116.11|115.41|153
1753130700000|2025-07-21 20:45:00|116.63|115.93|116.57|115.87|116.73|116.03|116.55|115.85|145
1753131000000|2025-07-21 20:50:00|116.58|115.88|115.89|115.19|116.6|115.9|115.87|115.17|210
1753131300000|2025-07-21 20:55:00|115.9|115.2|115.64|114.94|116.01|115.31|115.63|114.93|154
1753131600000|2025-07-21 21:00:00|115.62|114.92|115.59|114.89|115.63|114.93|115.28|114.58|217
1753131900000|2025-07-21 21:05:00|115.58|114.88|115.76|115.06|115.81|115.11|115.57|114.87|130
1753132200000|2025-07-21 21:10:00|115.77|115.07|115.29|114.59|115.77|115.07|115.18|114.48|169
1753132500000|2025-07-21 21:15:00|115.3|114.6|115.67|114.97|115.72|115.02|115.29|114.59|138
1753132800000|2025-07-21 21:20:00|115.66|114.96|115.87|115.17|116.09|115.39|115.5|114.8|142
1753133100000|2025-07-21 21:25:00|115.88|115.18|115.68|114.98|115.89|115.19|115.63|114.93|99
1753133400000|2025-07-21 21:30:00|115.66|114.96|115.25|114.55|115.66|114.96|115.18|114.48|160
1753133700000|2025-07-21 21:35:00|115.24|114.54|115.35|114.65|115.41|114.71|115.2|114.5|88
1753134000000|2025-07-21 21:40:00|115.36|114.66|115.55|114.85|115.55|114.85|115.34|114.64|76
1753134300000|2025-07-21 21:45:00|115.56|114.86|115.65|114.95|115.67|114.97|115.56|114.86|48
1753134600000|2025-07-21 21:50:00|115.66|114.96|115.38|114.68|115.73|115.03|115.33|114.63|101
1753134900000|2025-07-21 21:55:00|115.37|114.67|115.54|114.84|115.68|114.98|115.37|114.67|62
1753135200000|2025-07-21 22:00:00|115.53|114.83|115.6|114.9|115.83|115.13|115.4|114.7|186
1753135500000|2025-07-21 22:05:00|115.59|114.89|115.95|115.25|115.96|115.26|115.58|114.88|109
1753135800000|2025-07-21 22:10:00|115.94|115.24|116.1|115.4|116.16|115.46|115.91|115.21|104
1753136100000|2025-07-21 22:15:00|116.11|115.41|115.94|115.24|116.16|115.46|115.94|115.24|70
1753136400000|2025-07-21 22:20:00|115.96|115.26|115.97|115.27|116.06|115.36|115.94|115.24|56
1753136700000|2025-07-21 22:25:00|115.96|115.26|116|115.3|116.03|115.33|115.92|115.22|82
1753137000000|2025-07-21 22:30:00|116.01|115.31|116.19|115.49|116.29|115.59|116.01|115.31|76
1753137300000|2025-07-21 22:35:00|116.18|115.48|116.34|115.64|116.35|115.65|116.11|115.41|91
1753137600000|2025-07-21 22:40:00|116.33|115.63|116.4|115.7|116.45|115.75|116.33|115.63|88
1753137900000|2025-07-21 22:45:00|116.39|115.69|116.12|115.42|116.39|115.69|116.08|115.38|58
1753138200000|2025-07-21 22:50:00|116.11|115.41|116.31|115.61|116.39|115.69|116.11|115.41|86
1753138500000|2025-07-21 22:55:00|116.3|115.6|116.37|115.67|116.43|115.73|116.27|115.57|57
1753138800000|2025-07-21 23:00:00|116.38|115.68|116.05|115.35|116.38|115.68|116.05|115.35|110
1753139100000|2025-07-21 23:05:00|116.04|115.34|116.31|115.61|116.4|115.7|115.97|115.27|123
1753139400000|2025-07-21 23:10:00|116.3|115.6|116.11|115.41|116.3|115.6|116.06|115.36|108
1753139700000|2025-07-21 23:15:00|116.12|115.42|116.09|115.39|116.17|115.47|115.92|115.22|146
1753140000000|2025-07-21 23:20:00|116.1|115.4|116.22|115.52|116.26|115.56|116.1|115.4|110
1753140300000|2025-07-21 23:25:00|116.23|115.53|116.3|115.6|116.43|115.73|116.23|115.53|119
1753140600000|2025-07-21 23:30:00|116.31|115.61|116.35|115.65|116.4|115.7|116.25|115.55|140
1753140900000|2025-07-21 23:35:00|116.36|115.66|116.32|115.62|116.43|115.73|116.32|115.62|131
1753141200000|2025-07-21 23:40:00|116.33|115.63|116.15|115.45|116.37|115.67|116.14|115.44|99
1753141500000|2025-07-21 23:45:00|116.14|115.44|116.42|115.72|116.43|115.73|116.13|115.43|76
1753141800000|2025-07-21 23:50:00|116.41|115.71|116.16|115.46|116.43|115.73|116.16|115.46|87
1753142100000|2025-07-21 23:55:00|116.17|115.47|115.81|115.11|116.19|115.49|115.71|115.01|95
1753142400000|2025-07-22 00:00:00|115.82|115.12|115.89|115.19|116.04|115.34|115.8|115.1|162
1753142700000|2025-07-22 00:05:00|115.9|115.2|115.82|115.12|116.02|115.32|115.8|115.1|180
1753143000000|2025-07-22 00:10:00|115.79|115.09|116.23|115.53|116.24|115.54|115.78|115.08|128
1753143300000|2025-07-22 00:15:00|116.24|115.54|116.52|115.82|116.67|115.97|116.23|115.53|138
1753143600000|2025-07-22 00:20:00|116.53|115.83|116.7|116|116.72|116.02|116.48|115.78|115
1753143900000|2025-07-22 00:25:00|116.69|115.99|116.83|116.13|116.86|116.16|116.65|115.95|114
1753144200000|2025-07-22 00:30:00|116.84|116.14|116.35|115.65|116.87|116.17|116.33|115.63|189
1753144500000|2025-07-22 00:35:00|116.34|115.64|115.93|115.23|116.34|115.64|115.76|115.06|193
1753144800000|2025-07-22 00:40:00|115.92|115.22|115.6|114.9|116.15|115.45|115.59|114.89|225
1753145100000|2025-07-22 00:45:00|115.61|114.91|115.52|114.82|115.99|115.29|115.48|114.78|273
1753145400000|2025-07-22 00:50:00|115.53|114.83|115.08|114.38|115.56|114.86|115.07|114.37|153
1753145700000|2025-07-22 00:55:00|115.09|114.39|114.97|114.27|115.12|114.42|114.75|114.05|182
1753146000000|2025-07-22 01:00:00|114.96|114.26|114.47|113.77|115.08|114.38|114.47|113.77|249
1753146300000|2025-07-22 01:05:00|114.46|113.76|114.45|113.75|114.61|113.91|113.86|113.16|345
1753146600000|2025-07-22 01:10:00|114.43|113.73|113.8|113.1|114.7|114|113.8|113.1|301
1753146900000|2025-07-22 01:15:00|113.82|113.12|114.39|113.69|114.39|113.69|113.13|112.43|483
1753147200000|2025-07-22 01:20:00|114.37|113.67|114.75|114.05|114.98|114.28|114.24|113.54|392
1753147500000|2025-07-22 01:25:00|114.73|114.03|115.05|114.35|115.13|114.43|114.73|114.03|368
1753147800000|2025-07-22 01:30:00|115.06|114.36|115.25|114.55|115.43|114.73|114.99|114.29|394
1753148100000|2025-07-22 01:35:00|115.26|114.56|115.86|115.16|115.9|115.2|115.22|114.52|340
1753148400000|2025-07-22 01:40:00|115.88|115.18|116.36|115.66|116.57|115.87|115.88|115.18|248
1753148700000|2025-07-22 01:45:00|116.35|115.65|116.79|116.09|116.82|116.12|116.3|115.6|293
1753149000000|2025-07-22 01:50:00|116.8|116.1|117.03|116.33|117.39|116.69|116.66|115.96|389
1753149300000|2025-07-22 01:55:00|117.04|116.34|117.21|116.51|117.21|116.51|116.88|116.18|265
1753149600000|2025-07-22 02:00:00|117.22|116.52|117.21|116.51|117.41|116.71|117.18|116.48|315
1753149900000|2025-07-22 02:05:00|117.18|116.48|117.17|116.47|117.34|116.64|117.08|116.38|383
1753150200000|2025-07-22 02:10:00|117.16|116.46|117.04|116.34|117.24|116.54|116.63|115.93|446
1753150500000|2025-07-22 02:15:00|117.03|116.33|116.81|116.11|117.06|116.36|116.71|116.01|267
1753150800000|2025-07-22 02:20:00|116.82|116.12|117.22|116.52|117.47|116.77|116.81|116.11|330
1753151100000|2025-07-22 02:25:00|117.23|116.53|117.29|116.59|117.44|116.74|117.23|116.53|225
1753151400000|2025-07-22 02:30:00|117.31|116.61|117.4|116.7|117.4|116.7|117.05|116.35|234
1753151700000|2025-07-22 02:35:00|117.41|116.71|117.26|116.56|117.42|116.72|117.14|116.44|219
1753152000000|2025-07-22 02:40:00|117.25|116.55|116.63|115.93|117.26|116.56|116.54|115.84|276
1753152300000|2025-07-22 02:45:00|116.6|115.9|116.13|115.43|116.71|116.01|116.12|115.42|363
1753152600000|2025-07-22 02:50:00|116.14|115.44|116.37|115.67|116.37|115.67|115.73|115.03|369
1753152900000|2025-07-22 02:55:00|116.36|115.66|116.02|115.32|116.36|115.66|115.67|114.97|487
1753153200000|2025-07-22 03:00:00|116|115.3|115.84|115.14|116.08|115.38|115.54|114.84|432
1753153500000|2025-07-22 03:05:00|115.85|115.15|115.81|115.11|115.91|115.21|115.54|114.84|392
1753153800000|2025-07-22 03:10:00|115.79|115.09|115.89|115.19|115.92|115.22|115.63|114.93|324
1753154100000|2025-07-22 03:15:00|115.9|115.2|115.63|114.93|116.08|115.38|115.59|114.89|363
1753154400000|2025-07-22 03:20:00|115.62|114.92|115.22|114.52|115.64|114.94|115.06|114.36|375
1753154700000|2025-07-22 03:25:00|115.23|114.53|115.83|115.13|115.99|115.29|114.98|114.28|276
1753155000000|2025-07-22 03:30:00|115.85|115.15|116.04|115.34|116.24|115.54|115.44|114.74|357
1753155300000|2025-07-22 03:35:00|116.05|115.35|115.63|114.93|116.1|115.4|115.33|114.63|409
1753155600000|2025-07-22 03:40:00|115.64|114.94|115.83|115.13|115.92|115.22|115.48|114.78|339
1753155900000|2025-07-22 03:45:00|115.85|115.15|115.75|115.05|116.04|115.34|115.04|114.34|356
1753156200000|2025-07-22 03:50:00|115.73|115.03|116.27|115.57|116.27|115.57|115.57|114.87|243
1753156500000|2025-07-22 03:55:00|116.28|115.58|116.15|115.45|116.52|115.82|115.67|114.97|288
1753156800000|2025-07-22 04:00:00|116.12|115.42|116.01|115.31|116.35|115.65|115.8|115.1|376
1753157100000|2025-07-22 04:05:00|116.02|115.32|116.72|116.02|116.72|116.02|115.96|115.26|341
1753157400000|2025-07-22 04:10:00|116.71|116.01|116.35|115.65|116.72|116.02|116.07|115.37|406
1753157700000|2025-07-22 04:15:00|116.34|115.64|116.29|115.59|116.54|115.84|115.87|115.17|439
1753158000000|2025-07-22 04:20:00|116.23|115.53|115.6|114.9|116.42|115.72|115.57|114.87|491
1753158300000|2025-07-22 04:25:00|115.57|114.87|115.58|114.88|115.63|114.93|115.06|114.36|486
1753158600000|2025-07-22 04:30:00|115.59|114.89|116.26|115.56|116.34|115.64|115.59|114.89|356
1753158900000|2025-07-22 04:35:00|116.25|115.55|116.41|115.71|116.83|116.13|116.18|115.48|431
1753159200000|2025-07-22 04:40:00|116.4|115.7|116.43|115.73|116.48|115.78|115.83|115.13|481
1753159500000|2025-07-22 04:45:00|116.48|115.78|115.62|114.92|116.74|116.04|115.53|114.83|549
1753159800000|2025-07-22 04:50:00|115.61|114.91|114.62|113.92|115.76|115.06|114.55|113.85|563
1753160100000|2025-07-22 04:55:00|114.64|113.94|114.55|113.85|115.19|114.49|114.46|113.76|491
1753160400000|2025-07-22 05:00:00|114.58|113.88|115.75|115.05|115.83|115.13|114.48|113.78|460
1753160700000|2025-07-22 05:05:00|115.76|115.06|115.51|114.81|115.78|115.08|115.03|114.33|410
1753161000000|2025-07-22 05:10:00|115.52|114.82|116.14|115.44|116.2|115.5|115.13|114.43|428
1753161300000|2025-07-22 05:15:00|116.15|115.45|116.75|116.05|116.97|116.27|116.15|115.45|334
1753161600000|2025-07-22 05:20:00|116.76|116.06|116.67|115.97|117.01|116.31|116.52|115.82|368
1753161900000|2025-07-22 05:25:00|116.68|115.98|116.51|115.81|116.74|116.04|116.16|115.46|230
1753162200000|2025-07-22 05:30:00|116.52|115.82|116.36|115.66|116.79|116.09|116.17|115.47|416
1753162500000|2025-07-22 05:35:00|116.31|115.61|116.06|115.36|116.45|115.75|116.06|115.36|325
1753162800000|2025-07-22 05:40:00|116.05|115.35|115.82|115.12|116.27|115.57|115.77|115.07|343
1753163100000|2025-07-22 05:45:00|115.81|115.11|115.43|114.73|115.91|115.21|115.43|114.73|324
1753163400000|2025-07-22 05:50:00|115.45|114.75|115.82|115.12|116.16|115.46|115.34|114.64|369
1753163700000|2025-07-22 05:55:00|115.84|115.14|115.72|115.02|116.06|115.36|115.52|114.82|286
1753164000000|2025-07-22 06:00:00|115.73|115.03|116.6|115.9|116.64|115.94|115.56|114.86|345
1753164300000|2025-07-22 06:05:00|116.59|115.89|116.63|115.93|116.73|116.03|116.41|115.71|335
1753164600000|2025-07-22 06:10:00|116.64|115.94|116.54|115.84|116.66|115.96|116.4|115.7|147
1753164900000|2025-07-22 06:15:00|116.53|115.83|116.16|115.46|116.57|115.87|115.94|115.24|226
1753165200000|2025-07-22 06:20:00|116.17|115.47|116.04|115.34|116.48|115.78|116.03|115.33|251
1753165500000|2025-07-22 06:25:00|116.05|115.35|115.7|115|116.05|115.35|115.6|114.9|278
1753165800000|2025-07-22 06:30:00|115.72|115.02|115.96|115.26|115.96|115.26|115.61|114.91|257
1753166100000|2025-07-22 06:35:00|115.95|115.25|115.59|114.89|115.98|115.28|115.41|114.71|251
1753166400000|2025-07-22 06:40:00|115.63|114.93|115.33|114.63|115.66|114.96|115.32|114.62|167
1753166700000|2025-07-22 06:45:00|115.34|114.64|115.52|114.82|115.73|115.03|115.26|114.56|214
1753167000000|2025-07-22 06:50:00|115.53|114.83|115.33|114.63|115.54|114.84|115.25|114.55|208
1753167300000|2025-07-22 06:55:00|115.32|114.62|115.73|115.03|115.74|115.04|115.19|114.49|221
1753167600000|2025-07-22 07:00:00|115.72|115.02|116.45|115.75|116.45|115.75|115.67|114.97|240
1753167900000|2025-07-22 07:05:00|116.43|115.73|116.43|115.73|116.49|115.79|116.33|115.63|222
1753168200000|2025-07-22 07:10:00|116.42|115.72|116.49|115.79|116.63|115.93|116.36|115.66|219
1753168500000|2025-07-22 07:15:00|116.5|115.8|116.46|115.76|116.53|115.83|116.21|115.51|235
1753168800000|2025-07-22 07:20:00|116.45|115.75|116.75|116.05|116.75|116.05|116.41|115.71|206
1753169100000|2025-07-22 07:25:00|116.74|116.04|116.72|116.02|116.79|116.09|116.6|115.9|150
1753169400000|2025-07-22 07:30:00|116.73|116.03|116.54|115.84|116.74|116.04|116.47|115.77|206
1753169700000|2025-07-22 07:35:00|116.55|115.85|116.26|115.56|116.77|116.07|116.21|115.51|151
1753170000000|2025-07-22 07:40:00|116.25|115.55|116.3|115.6|116.35|115.65|116.17|115.47|109
1753170300000|2025-07-22 07:45:00|116.31|115.61|116.13|115.43|116.35|115.65|116.08|115.38|183
1753170600000|2025-07-22 07:50:00|116.14|115.44|115.98|115.28|116.28|115.58|115.84|115.14|234
1753170900000|2025-07-22 07:55:00|115.97|115.27|115.6|114.9|115.98|115.28|115.39|114.69|183
1753171200000|2025-07-22 08:00:00|115.58|114.88|114.97|114.27|115.62|114.92|114.85|114.15|336
1753171500000|2025-07-22 08:05:00|114.96|114.26|114.74|114.04|114.97|114.27|114.49|113.79|284
1753171800000|2025-07-22 08:10:00|114.75|114.05|114.21|113.51|114.8|114.1|114.14|113.44|422
1753172100000|2025-07-22 08:15:00|114.2|113.5|114.36|113.66|114.57|113.87|113.64|112.94|428
1753172400000|2025-07-22 08:20:00|114.37|113.67|113.39|112.69|114.5|113.8|113.36|112.66|374
1753172700000|2025-07-22 08:25:00|113.4|112.7|113.59|112.89|113.63|112.93|113|112.3|400
1753173000000|2025-07-22 08:30:00|113.58|112.88|114.09|113.39|114.33|113.63|113.33|112.63|254
1753173300000|2025-07-22 08:35:00|114.11|113.41|114.3|113.6|114.3|113.6|113.91|113.21|178
1753173600000|2025-07-22 08:40:00|114.31|113.61|114.12|113.42|114.47|113.77|114.12|113.42|179
1753173900000|2025-07-22 08:45:00|114.11|113.41|114.19|113.49|114.19|113.49|113.83|113.13|167
1753174200000|2025-07-22 08:50:00|114.18|113.48|114.39|113.69|114.43|113.73|114.12|113.42|128
1753174500000|2025-07-22 08:55:00|114.4|113.7|114.34|113.64|114.48|113.78|114.23|113.53|97
1753174800000|2025-07-22 09:00:00|114.35|113.65|114.23|113.53|114.39|113.69|113.83|113.13|160
1753175100000|2025-07-22 09:05:00|114.21|113.51|113.89|113.19|114.25|113.55|113.87|113.17|195
1753175400000|2025-07-22 09:10:00|113.87|113.17|113.84|113.14|114.07|113.37|113.8|113.1|216
1753175700000|2025-07-22 09:15:00|113.85|113.15|113.4|112.7|113.87|113.17|113.25|112.55|366
1753176000000|2025-07-22 09:20:00|113.38|112.68|113.74|113.04|113.83|113.13|113.37|112.67|247
1753176300000|2025-07-22 09:25:00|113.73|113.03|114.27|113.57|114.35|113.65|113.69|112.99|277
1753176600000|2025-07-22 09:30:00|114.26|113.56|114.4|113.7|114.46|113.76|114.17|113.47|340
1753176900000|2025-07-22 09:35:00|114.39|113.69|114.66|113.96|114.66|113.96|114.36|113.66|389
1753177200000|2025-07-22 09:40:00|114.65|113.95|114.56|113.86|114.66|113.96|114.48|113.78|347
1753177500000|2025-07-22 09:45:00|114.55|113.85|114.31|113.61|114.72|114.02|114.21|113.51|394
1753177800000|2025-07-22 09:50:00|114.29|113.59|114.15|113.45|114.34|113.64|114.09|113.39|406
1753178100000|2025-07-22 09:55:00|114.13|113.43|114.2|113.5|114.34|113.64|114.13|113.43|269
1753178400000|2025-07-22 10:00:00|114.19|113.49|114.59|113.89|114.6|113.9|114.13|113.43|161
1753178700000|2025-07-22 10:05:00|114.6|113.9|114.27|113.57|114.61|113.91|114.23|113.53|302
1753179000000|2025-07-22 10:10:00|114.28|113.58|114.58|113.88|114.59|113.89|114.27|113.57|169
1753179300000|2025-07-22 10:15:00|114.57|113.87|114.68|113.98|114.69|113.99|114.42|113.72|183
1753179600000|2025-07-22 10:20:00|114.69|113.99|114.32|113.62|114.69|113.99|114.08|113.38|309
1753179900000|2025-07-22 10:25:00|114.33|113.63|114.27|113.57|114.41|113.71|114.18|113.48|244
1753180200000|2025-07-22 10:30:00|114.28|113.58|114.46|113.76|114.69|113.99|114.28|113.58|400
1753180500000|2025-07-22 10:35:00|114.45|113.75|114.67|113.97|114.76|114.06|114.32|113.62|436
1753180800000|2025-07-22 10:40:00|114.68|113.98|114.53|113.83|114.69|113.99|114.49|113.79|270
1753181100000|2025-07-22 10:45:00|114.5|113.8|114.41|113.71|114.59|113.89|114.28|113.58|240
1753181400000|2025-07-22 10:50:00|114.4|113.7|114.63|113.93|114.66|113.96|114.37|113.67|159
1753181700000|2025-07-22 10:55:00|114.64|113.94|114.91|114.21|114.91|114.21|114.43|113.73|199
1753182000000|2025-07-22 11:00:00|114.9|114.2|114.8|114.1|114.91|114.21|114.66|113.96|197
1753182300000|2025-07-22 11:05:00|114.79|114.09|115.02|114.32|115.27|114.57|114.78|114.08|188
1753182600000|2025-07-22 11:10:00|115.01|114.31|114.94|114.24|115.18|114.48|114.89|114.19|301
1753182900000|2025-07-22 11:15:00|114.93|114.23|115.23|114.53|115.25|114.55|114.93|114.23|274
1753183200000|2025-07-22 11:20:00|115.24|114.54|115.06|114.36|115.24|114.54|114.9|114.2|269
1753183500000|2025-07-22 11:25:00|115.04|114.34|115.15|114.45|115.23|114.53|114.85|114.15|160
1753183800000|2025-07-22 11:30:00|115.13|114.43|115.16|114.46|115.2|114.5|114.89|114.19|206
1753184100000|2025-07-22 11:35:00|115.15|114.45|114.9|114.2|115.2|114.5|114.77|114.07|228
1753184400000|2025-07-22 11:40:00|114.91|114.21|115.32|114.62|115.33|114.63|114.83|114.13|201
1753184700000|2025-07-22 11:45:00|115.31|114.61|116.02|115.32|116.03|115.33|115.18|114.48|302
1753185000000|2025-07-22 11:50:00|116.01|115.31|115.73|115.03|116.02|115.32|115.51|114.81|362
1753185300000|2025-07-22 11:55:00|115.74|115.04|116|115.3|116.08|115.38|115.67|114.97|271
1753185600000|2025-07-22 12:00:00|115.98|115.28|115.75|115.05|116.05|115.35|115.55|114.85|223
1753185900000|2025-07-22 12:05:00|115.76|115.06|115.82|115.12|115.96|115.26|115.73|115.03|286
1753186200000|2025-07-22 12:10:00|115.81|115.11|115.94|115.24|115.99|115.29|115.78|115.08|212
1753186500000|2025-07-22 12:15:00|115.93|115.23|115.75|115.05|115.94|115.24|115.5|114.8|322
1753186800000|2025-07-22 12:20:00|115.76|115.06|115.75|115.05|115.87|115.17|115.67|114.97|271
1753187100000|2025-07-22 12:25:00|115.74|115.04|115.89|115.19|115.95|115.25|115.74|115.04|177
1753187400000|2025-07-22 12:30:00|115.87|115.17|115.84|115.14|115.96|115.26|115.67|114.97|344
1753187700000|2025-07-22 12:35:00|115.83|115.13|116.14|115.44|116.25|115.55|115.76|115.06|286
1753188000000|2025-07-22 12:40:00|116.13|115.43|116.54|115.84|116.54|115.84|116.13|115.43|211
1753188300000|2025-07-22 12:45:00|116.53|115.83|116.41|115.71|116.57|115.87|116.19|115.49|306
1753188600000|2025-07-22 12:50:00|116.42|115.72|116.57|115.87|116.58|115.88|116.3|115.6|292
1753188900000|2025-07-22 12:55:00|116.58|115.88|116.07|115.37|116.6|115.9|115.92|115.22|379
1753189200000|2025-07-22 13:00:00|116.08|115.38|115.88|115.18|116.49|115.79|115.86|115.16|282
1753189500000|2025-07-22 13:05:00|115.87|115.17|116|115.3|116.28|115.58|115.85|115.15|261
1753189800000|2025-07-22 13:10:00|116.01|115.31|116.11|115.41|116.11|115.41|115.83|115.13|178
1753190100000|2025-07-22 13:15:00|116.1|115.4|115.81|115.11|116.16|115.46|115.81|115.11|205
1753190400000|2025-07-22 13:20:00|115.79|115.09|115.62|114.92|115.87|115.17|115.33|114.63|200
1753190700000|2025-07-22 13:25:00|115.61|114.91|115.58|114.88|115.66|114.96|115.43|114.73|188
1753191000000|2025-07-22 13:30:00|115.59|114.89|114.88|114.18|115.59|114.89|114.56|113.86|446
1753191300000|2025-07-22 13:35:00|114.89|114.19|115.23|114.53|115.28|114.58|114.7|114|423
1753191600000|2025-07-22 13:40:00|115.22|114.52|115.15|114.45|115.52|114.82|115|114.3|277
1753191900000|2025-07-22 13:45:00|115.1|114.4|114.32|113.62|115.12|114.42|114.32|113.62|462
1753192200000|2025-07-22 13:50:00|114.31|113.61|113.79|113.09|114.37|113.67|113.62|112.92|479
1753192500000|2025-07-22 13:55:00|113.78|113.08|113.57|112.87|113.83|113.13|113.46|112.76|432
1753192800000|2025-07-22 14:00:00|113.58|112.88|113.28|112.58|113.61|112.91|113.16|112.46|370
1753193100000|2025-07-22 14:05:00|113.3|112.6|114.48|113.78|114.69|113.99|113.3|112.6|448
1753193400000|2025-07-22 14:10:00|114.47|113.77|114.27|113.57|114.69|113.99|114.01|113.31|317
1753193700000|2025-07-22 14:15:00|114.25|113.55|114.05|113.35|114.45|113.75|113.98|113.28|329
1753194000000|2025-07-22 14:20:00|114.09|113.39|113.97|113.27|114.33|113.63|113.89|113.19|298
1753194300000|2025-07-22 14:25:00|113.96|113.26|114.36|113.66|114.41|113.71|113.81|113.11|257
1753194600000|2025-07-22 14:30:00|114.31|113.61|115.19|114.49|115.25|114.55|114.3|113.6|265
1753194900000|2025-07-22 14:35:00|115.16|114.46|115.41|114.71|115.51|114.81|115.1|114.4|340
1753195200000|2025-07-22 14:40:00|115.4|114.7|115.38|114.68|115.59|114.89|115.19|114.49|268
1753195500000|2025-07-22 14:45:00|115.39|114.69|115.5|114.8|115.55|114.85|115.13|114.43|316
1753195800000|2025-07-22 14:50:00|115.49|114.79|115.86|115.16|115.96|115.26|115.48|114.78|258
1753196100000|2025-07-22 14:55:00|115.87|115.17|116.05|115.35|116.1|115.4|115.79|115.09|238
1753196400000|2025-07-22 15:00:00|116.06|115.36|116.21|115.51|116.42|115.72|115.89|115.19|268
1753196700000|2025-07-22 15:05:00|116.23|115.53|115.94|115.24|116.27|115.57|115.76|115.06|302
1753197000000|2025-07-22 15:10:00|115.95|115.25|116.02|115.32|116.02|115.32|115.6|114.9|217
1753197300000|2025-07-22 15:15:00|115.95|115.25|116.48|115.78|116.48|115.78|115.82|115.12|216
1753197600000|2025-07-22 15:20:00|116.5|115.8|116.19|115.49|116.73|116.03|116.18|115.48|289
1753197900000|2025-07-22 15:25:00|116.2|115.5|116.27|115.57|116.49|115.79|116.2|115.5|175
1753198200000|2025-07-22 15:30:00|116.26|115.56|116.68|115.98|116.68|115.98|115.98|115.28|232
1753198500000|2025-07-22 15:35:00|116.67|115.97|115.98|115.28|116.67|115.97|115.95|115.25|293
1753198800000|2025-07-22 15:40:00|115.97|115.27|115.72|115.02|115.98|115.28|115.68|114.98|156
1753199100000|2025-07-22 15:45:00|115.74|115.04|116.27|115.57|116.3|115.6|115.74|115.04|173
1753199400000|2025-07-22 15:50:00|116.28|115.58|116.18|115.48|116.41|115.71|116.15|115.45|227
1753199700000|2025-07-22 15:55:00|116.2|115.5|116.16|115.46|116.28|115.58|116.05|115.35|125
1753200000000|2025-07-22 16:00:00|116.17|115.47|116.85|116.15|116.85|116.15|116.12|115.42|254
1753200300000|2025-07-22 16:05:00|116.84|116.14|117.28|116.58|117.28|116.58|116.74|116.04|215
1753200600000|2025-07-22 16:10:00|117.3|116.6|117.4|116.7|117.46|116.76|117.06|116.36|283
1753200900000|2025-07-22 16:15:00|117.41|116.71|117.08|116.38|117.46|116.76|117.08|116.38|276
1753201200000|2025-07-22 16:20:00|117.09|116.39|116.56|115.86|117.09|116.39|116.55|115.85|224
1753201500000|2025-07-22 16:25:00|116.55|115.85|116.28|115.58|116.55|115.85|115.98|115.28|216
1753201800000|2025-07-22 16:30:00|116.26|115.56|116.44|115.74|116.63|115.93|116.26|115.56|240
1753202100000|2025-07-22 16:35:00|116.43|115.73|116.37|115.67|116.64|115.94|116.35|115.65|201
1753202400000|2025-07-22 16:40:00|116.38|115.68|116.39|115.69|116.49|115.79|116.27|115.57|228
1753202700000|2025-07-22 16:45:00|116.4|115.7|116.35|115.65|116.44|115.74|116.2|115.5|210
1753203000000|2025-07-22 16:50:00|116.34|115.64|116.49|115.79|116.5|115.8|116.21|115.51|144
1753203300000|2025-07-22 16:55:00|116.48|115.78|116.39|115.69|116.55|115.85|116.33|115.63|151
1753203600000|2025-07-22 17:00:00|116.38|115.68|116.8|116.1|116.8|116.1|116.38|115.68|156
1753203900000|2025-07-22 17:05:00|116.79|116.09|116.66|115.96|116.95|116.25|116.65|115.95|192
1753204200000|2025-07-22 17:10:00|116.65|115.95|116.63|115.93|116.8|116.1|116.4|115.7|290
1753204500000|2025-07-22 17:15:00|116.62|115.92|116.95|116.25|116.97|116.27|116.56|115.86|245
1753204800000|2025-07-22 17:20:00|116.94|116.24|117.39|116.69|117.39|116.69|116.92|116.22|248
1753205100000|2025-07-22 17:25:00|117.4|116.7|117.67|116.97|117.72|117.02|117.17|116.47|247
1753205400000|2025-07-22 17:30:00|117.66|116.96|118.52|117.82|118.53|117.83|117.61|116.91|359
1753205700000|2025-07-22 17:35:00|118.53|117.83|119.1|118.4|119.11|118.41|118.42|117.72|393
1753206000000|2025-07-22 17:40:00|119.09|118.39|119.2|118.5|119.2|118.5|118.6|117.9|373
1753206300000|2025-07-22 17:45:00|119.21|118.51|118.44|117.74|119.27|118.57|118.44|117.74|369
1753206600000|2025-07-22 17:50:00|118.45|117.75|118.42|117.72|118.66|117.96|117.98|117.28|395
1753206900000|2025-07-22 17:55:00|118.41|117.71|119.29|118.59|119.29|118.59|118.37|117.67|268
1753207200000|2025-07-22 18:00:00|119.28|118.58|119.65|118.95|119.97|119.27|119.24|118.54|354
1753207500000|2025-07-22 18:05:00|119.66|118.96|119.79|119.09|120.18|119.48|119.61|118.91|313
1753207800000|2025-07-22 18:10:00|119.78|119.08|119.64|118.94|119.86|119.16|119.25|118.55|263
1753208100000|2025-07-22 18:15:00|119.66|118.96|119.33|118.63|119.68|118.98|118.84|118.14|357
1753208400000|2025-07-22 18:20:00|119.34|118.64|120.09|119.39|120.24|119.54|119.24|118.54|323
1753208700000|2025-07-22 18:25:00|120.1|119.4|119.58|118.88|120.13|119.43|119.54|118.84|239
1753209000000|2025-07-22 18:30:00|119.57|118.87|119.43|118.73|119.8|119.1|119.41|118.71|213
1753209300000|2025-07-22 18:35:00|119.44|118.74|119.56|118.86|119.81|119.11|119.43|118.73|232
1753209600000|2025-07-22 18:40:00|119.57|118.87|119.46|118.76|119.71|119.01|119.41|118.71|227
1753209900000|2025-07-22 18:45:00|119.45|118.75|118.95|118.25|119.61|118.91|118.92|118.22|236
1753210200000|2025-07-22 18:50:00|118.96|118.26|119.25|118.55|119.25|118.55|118.91|118.21|254
1753210500000|2025-07-22 18:55:00|119.24|118.54|119.02|118.32|119.43|118.73|118.83|118.13|227
1753210800000|2025-07-22 19:00:00|118.97|118.27|119.17|118.47|119.37|118.67|118.9|118.2|243
1753211100000|2025-07-22 19:05:00|119.16|118.46|118.88|118.18|119.29|118.59|118.87|118.17|225
1753211400000|2025-07-22 19:10:00|118.89|118.19|118.79|118.09|118.93|118.23|118.59|117.89|164
1753211700000|2025-07-22 19:15:00|118.8|118.1|119.62|118.92|119.66|118.96|118.8|118.1|256
1753212000000|2025-07-22 19:20:00|119.63|118.93|118.81|118.11|119.71|119.01|118.81|118.11|254
1753212300000|2025-07-22 19:25:00|118.82|118.12|118.74|118.04|119.02|118.32|118.56|117.86|196
1753212600000|2025-07-22 19:30:00|118.73|118.03|118.46|117.76|118.73|118.03|118.39|117.69|275
1753212900000|2025-07-22 19:35:00|118.45|117.75|118.51|117.81|118.67|117.97|118.41|117.71|222
1753213200000|2025-07-22 19:40:00|118.52|117.82|118.07|117.37|118.52|117.82|118.07|117.37|217
1753213500000|2025-07-22 19:45:00|118.08|117.38|117.64|116.94|118.08|117.38|117.51|116.81|286
1753213800000|2025-07-22 19:50:00|117.63|116.93|117.51|116.81|117.81|117.11|117.4|116.7|232
1753214100000|2025-07-22 19:55:00|117.5|116.8|117.31|116.61|117.73|117.03|117.28|116.58|277
1753214400000|2025-07-22 20:00:00|117.32|116.62|117.34|116.64|117.37|116.67|117.01|116.31|282
1753214700000|2025-07-22 20:05:00|117.36|116.66|117.13|116.43|117.46|116.76|116.97|116.27|318
1753215000000|2025-07-22 20:10:00|117.12|116.42|117.4|116.7|117.4|116.7|116.99|116.29|220
1753215300000|2025-07-22 20:15:00|117.36|116.66|116.96|116.26|117.49|116.79|116.96|116.26|230
1753215600000|2025-07-22 20:20:00|116.95|116.25|116.62|115.92|117.01|116.31|116.56|115.86|230
1753215900000|2025-07-22 20:25:00|116.61|115.91|116.59|115.89|116.74|116.04|116.43|115.73|162
1753216200000|2025-07-22 20:30:00|116.58|115.88|116.74|116.04|116.81|116.11|116.55|115.85|129
1753216500000|2025-07-22 20:35:00|116.75|116.05|116.56|115.86|116.83|116.13|116.54|115.84|163
1753216800000|2025-07-22 20:40:00|116.58|115.88|116.79|116.09|116.93|116.23|116.57|115.87|92
1753217100000|2025-07-22 20:45:00|116.78|116.08|117.21|116.51|117.22|116.52|116.78|116.08|184
1753217400000|2025-07-22 20:50:00|117.2|116.5|117.2|116.5|117.28|116.58|117.14|116.44|110
1753217700000|2025-07-22 20:55:00|117.17|116.47|117.35|116.65|117.35|116.65|117.09|116.39|125
1753218000000|2025-07-22 21:00:00|117.36|116.66|117.28|116.58|117.77|117.07|117.17|116.47|227
1753218300000|2025-07-22 21:05:00|117.29|116.59|117.32|116.62|117.66|116.96|117.2|116.5|236
1753218600000|2025-07-22 21:10:00|117.33|116.63|117.38|116.68|117.52|116.82|117.09|116.39|166
1753218900000|2025-07-22 21:15:00|117.37|116.67|117.59|116.89|117.71|117.01|117.36|116.66|244
1753219200000|2025-07-22 21:20:00|117.61|116.91|118.7|118|118.74|118.04|117.39|116.69|287
1753219500000|2025-07-22 21:25:00|118.69|117.99|118.68|117.98|118.77|118.07|118.17|117.47|243
1753219800000|2025-07-22 21:30:00|118.69|117.99|117.97|117.27|118.77|118.07|117.88|117.18|245
1753220100000|2025-07-22 21:35:00|117.98|117.28|117.8|117.1|118.09|117.39|117.8|117.1|163
1753220400000|2025-07-22 21:40:00|117.81|117.11|117.82|117.12|117.91|117.21|117.78|117.08|116
1753220700000|2025-07-22 21:45:00|117.83|117.13|118.14|117.44|118.19|117.49|117.83|117.13|67
1753221000000|2025-07-22 21:50:00|118.13|117.43|118.29|117.59|118.38|117.68|117.97|117.27|96
1753221300000|2025-07-22 21:55:00|118.3|117.6|118.87|118.17|118.9|118.2|118.23|117.53|155
1753221600000|2025-07-22 22:00:00|118.86|118.16|118.66|117.96|118.86|118.16|118.44|117.74|205
1753221900000|2025-07-22 22:05:00|118.65|117.95|118.55|117.85|118.66|117.96|118.52|117.82|157
1753222200000|2025-07-22 22:10:00|118.56|117.86|118.65|117.95|118.71|118.01|118.51|117.81|136
1753222500000|2025-07-22 22:15:00|118.66|117.96|118.39|117.69|118.68|117.98|118.3|117.6|144
1753222800000|2025-07-22 22:20:00|118.38|117.68|118.7|118|118.7|118|118.38|117.68|95
1753223100000|2025-07-22 22:25:00|118.69|117.99|118.54|117.84|118.7|118|118.32|117.62|136
1753223400000|2025-07-22 22:30:00|118.55|117.85|118.4|117.7|118.61|117.91|118.36|117.66|127
1753223700000|2025-07-22 22:35:00|118.41|117.71|118.58|117.88|118.65|117.95|118.35|117.65|172
1753224000000|2025-07-22 22:40:00|118.6|117.9|118.76|118.06|118.84|118.14|118.6|117.9|120
1753224300000|2025-07-22 22:45:00|118.79|118.09|118.81|118.11|118.91|118.21|118.74|118.04|114
1753224600000|2025-07-22 22:50:00|118.8|118.1|118.73|118.03|118.83|118.13|118.53|117.83|150
1753224900000|2025-07-22 22:55:00|118.69|117.99|118.43|117.73|118.7|118|118.37|117.67|131
1753225200000|2025-07-22 23:00:00|118.42|117.72|118.58|117.88|118.59|117.89|118.28|117.58|135
1753225500000|2025-07-22 23:05:00|118.57|117.87|119.27|118.57|119.31|118.61|118.56|117.86|153
1753225800000|2025-07-22 23:10:00|119.26|118.56|119.36|118.66|119.36|118.66|119.21|118.51|103
1753226100000|2025-07-22 23:15:00|119.37|118.67|119.43|118.73|119.5|118.8|119.16|118.46|174
1753226400000|2025-07-22 23:20:00|119.44|118.74|119.3|118.6|119.73|119.03|119.3|118.6|208
1753226700000|2025-07-22 23:25:00|119.31|118.61|119.24|118.54|119.39|118.69|119.23|118.53|137
1753227000000|2025-07-22 23:30:00|119.25|118.55|119.22|118.52|119.28|118.58|118.9|118.2|194
1753227300000|2025-07-22 23:35:00|119.2|118.5|119.55|118.85|119.56|118.86|119.15|118.45|141
1753227600000|2025-07-22 23:40:00|119.56|118.86|119.38|118.68|119.56|118.86|119.33|118.63|159
1753227900000|2025-07-22 23:45:00|119.4|118.7|119.67|118.97|119.68|118.98|119.37|118.67|170
1753228200000|2025-07-22 23:50:00|119.64|118.94|119.97|119.27|120.15|119.45|119.63|118.93|270
1753228500000|2025-07-22 23:55:00|120.06|119.36|120.03|119.33|120.17|119.47|119.97|119.27|187
1753228800000|2025-07-23 00:00:00|120.02|119.32|119.6|118.9|120.11|119.41|119.58|118.88|293
1753229100000|2025-07-23 00:05:00|119.61|118.91|119.91|119.21|120.16|119.46|119.57|118.87|284
1753229400000|2025-07-23 00:10:00|119.9|119.2|119.92|119.22|119.98|119.28|119.69|118.99|295
1753229700000|2025-07-23 00:15:00|119.94|119.24|120.12|119.42|120.63|119.93|119.85|119.15|374
1753230000000|2025-07-23 00:20:00|120.11|119.41|120|119.3|120.22|119.52|119.79|119.09|292
1753230300000|2025-07-23 00:25:00|119.98|119.28|119.09|118.39|120.13|119.43|118.93|118.23|369
1753230600000|2025-07-23 00:30:00|119.1|118.4|119.43|118.73|119.64|118.94|119.1|118.4|311
1753230900000|2025-07-23 00:35:00|119.42|118.72|119.61|118.91|119.62|118.92|119.23|118.53|261
1753231200000|2025-07-23 00:40:00|119.6|118.9|119.19|118.49|119.66|118.96|119.16|118.46|255
1753231500000|2025-07-23 00:45:00|119.2|118.5|119.28|118.58|119.34|118.64|119.17|118.47|184
1753231800000|2025-07-23 00:50:00|119.27|118.57|118.73|118.03|119.27|118.57|118.73|118.03|195
1753232100000|2025-07-23 00:55:00|118.74|118.04|118.39|117.69|118.81|118.11|118.36|117.66|164
1753232400000|2025-07-23 01:00:00|118.37|117.67|117.98|117.28|118.41|117.71|117.85|117.15|309
1753232700000|2025-07-23 01:05:00|117.97|117.27|118.26|117.56|118.34|117.64|117.83|117.13|252
1753233000000|2025-07-23 01:10:00|118.27|117.57|118.38|117.68|118.38|117.68|118.22|117.52|238
1753233300000|2025-07-23 01:15:00|118.39|117.69|119.25|118.55|119.27|118.57|118.38|117.68|253
1753233600000|2025-07-23 01:20:00|119.26|118.56|120.31|119.61|120.37|119.67|119.26|118.56|321
1753233900000|2025-07-23 01:25:00|120.32|119.62|120.34|119.64|120.69|119.99|120|119.3|483
1753234200000|2025-07-23 01:30:00|120.36|119.66|121.16|120.46|121.22|120.52|120.21|119.51|456
1753234500000|2025-07-23 01:35:00|121.17|120.47|121.38|120.68|121.58|120.88|121.04|120.34|415
1753234800000|2025-07-23 01:40:00|121.37|120.67|121.83|121.13|121.9|121.2|120.95|120.25|390
1753235100000|2025-07-23 01:45:00|121.84|121.14|121.28|120.58|122.21|121.51|121.23|120.53|433
1753235400000|2025-07-23 01:50:00|121.29|120.59|121.54|120.84|121.57|120.87|121.06|120.36|352
1753235700000|2025-07-23 01:55:00|121.57|120.87|121.44|120.74|121.65|120.95|121.08|120.38|345
1753236000000|2025-07-23 02:00:00|121.42|120.72|120.57|119.87|121.6|120.9|120.55|119.85|358
1753236300000|2025-07-23 02:05:00|120.58|119.88|120.69|119.99|121.15|120.45|120.47|119.77|339
1753236600000|2025-07-23 02:10:00|120.7|120|120.6|119.9|120.7|120|120.27|119.57|255
1753236900000|2025-07-23 02:15:00|120.59|119.89|120.05|119.35|120.59|119.89|120|119.3|266
1753237200000|2025-07-23 02:20:00|120.06|119.36|120.59|119.89|120.72|120.02|119.97|119.27|324
1753237500000|2025-07-23 02:25:00|120.6|119.9|121.17|120.47|121.32|120.62|120.57|119.87|302
1753237800000|2025-07-23 02:30:00|121.16|120.46|121.71|121.01|121.94|121.24|120.87|120.17|297
1753238100000|2025-07-23 02:35:00|121.72|121.02|122.24|121.54|122.29|121.59|121.66|120.96|390
1753238400000|2025-07-23 02:40:00|122.25|121.55|121.86|121.16|122.62|121.92|121.86|121.16|420
1753238700000|2025-07-23 02:45:00|121.88|121.18|121.99|121.29|122.49|121.79|121.64|120.94|419
1753239000000|2025-07-23 02:50:00|121.98|121.28|121.24|120.54|121.98|121.28|121.2|120.5|424
1753239300000|2025-07-23 02:55:00|121.23|120.53|121.11|120.41|121.48|120.78|120.88|120.18|285
1753239600000|2025-07-23 03:00:00|121.1|120.4|120.87|120.17|121.21|120.51|120.59|119.89|316
1753239900000|2025-07-23 03:05:00|120.86|120.16|120.73|120.03|120.87|120.17|120.64|119.94|195
1753240200000|2025-07-23 03:10:00|120.72|120.02|120.54|119.84|120.73|120.03|120.23|119.53|288
1753240500000|2025-07-23 03:15:00|120.53|119.83|120.36|119.66|120.64|119.94|120.18|119.48|220
1753240800000|2025-07-23 03:20:00|120.35|119.65|120.49|119.79|120.64|119.94|120.16|119.46|301
1753241100000|2025-07-23 03:25:00|120.47|119.77|121.58|120.88|121.58|120.88|120.44|119.74|349
1753241400000|2025-07-23 03:30:00|121.56|120.86|120.67|119.97|121.87|121.17|120.66|119.96|386
1753241700000|2025-07-23 03:35:00|120.66|119.96|120.75|120.05|120.81|120.11|120.57|119.87|173
1753242000000|2025-07-23 03:40:00|120.76|120.06|120.86|120.16|121.02|120.32|120.66|119.96|352
1753242300000|2025-07-23 03:45:00|120.85|120.15|120.25|119.55|120.85|120.15|120.21|119.51|317
1753242600000|2025-07-23 03:50:00|120.26|119.56|120.2|119.5|120.44|119.74|120.2|119.5|225
1753242900000|2025-07-23 03:55:00|120.16|119.46|120.35|119.65|120.46|119.76|120.12|119.42|149
1753243200000|2025-07-23 04:00:00|120.36|119.66|119.96|119.26|120.36|119.66|119.85|119.15|241
1753243500000|2025-07-23 04:05:00|119.97|119.27|120.08|119.38|120.33|119.63|119.86|119.16|292
1753243800000|2025-07-23 04:10:00|120.07|119.37|120.01|119.31|120.29|119.59|119.99|119.29|189
1753244100000|2025-07-23 04:15:00|119.96|119.26|119.97|119.27|120.02|119.32|119.73|119.03|172
1753244400000|2025-07-23 04:20:00|119.98|119.28|119.84|119.14|120.15|119.45|119.75|119.05|211
1753244700000|2025-07-23 04:25:00|119.85|119.15|119.86|119.16|119.92|119.22|119.81|119.11|89
1753245000000|2025-07-23 04:30:00|119.85|119.15|120.03|119.33|120.03|119.33|119.76|119.06|117
1753245300000|2025-07-23 04:35:00|120.02|119.32|120.51|119.81|120.55|119.85|119.99|119.29|155
1753245600000|2025-07-23 04:40:00|120.5|119.8|120.33|119.63|120.52|119.82|120.33|119.63|129
1753245900000|2025-07-23 04:45:00|120.34|119.64|120.09|119.39|120.63|119.93|120.08|119.38|251
1753246200000|2025-07-23 04:50:00|120.1|119.4|120.01|119.31|120.26|119.56|119.9|119.2|184
1753246500000|2025-07-23 04:55:00|120.02|119.32|120.4|119.7|120.49|119.79|120.02|119.32|156
1753246800000|2025-07-23 05:00:00|120.39|119.69|119.98|119.28|120.48|119.78|119.94|119.24|208
1753247100000|2025-07-23 05:05:00|119.97|119.27|120.07|119.37|120.2|119.5|119.97|119.27|173
1753247400000|2025-07-23 05:10:00|120.08|119.38|120.08|119.38|120.15|119.45|119.98|119.28|172
1753247700000|2025-07-23 05:15:00|120.09|119.39|119.72|119.02|120.12|119.42|119.72|119.02|138
1753248000000|2025-07-23 05:20:00|119.7|119|119.45|118.75|119.7|119|119.45|118.75|191
1753248300000|2025-07-23 05:25:00|119.46|118.76|119.44|118.74|119.47|118.77|119.36|118.66|116
1753248600000|2025-07-23 05:30:00|119.45|118.75|119.57|118.87|119.59|118.89|119.26|118.56|88
1753248900000|2025-07-23 05:35:00|119.58|118.88|119.49|118.79|119.58|118.88|119.4|118.7|80
1753249200000|2025-07-23 05:40:00|119.5|118.8|119.32|118.62|119.5|118.8|119.26|118.56|97
1753249500000|2025-07-23 05:45:00|119.33|118.63|119.7|119|119.7|119|119.31|118.61|124
1753249800000|2025-07-23 05:50:00|119.72|119.02|119.49|118.79|119.73|119.03|119.46|118.76|104
1753250100000|2025-07-23 05:55:00|119.5|118.8|119.33|118.63|119.6|118.9|119.17|118.47|116
1753250400000|2025-07-23 06:00:00|119.34|118.64|119.33|118.63|119.34|118.64|119.16|118.46|91
1753250700000|2025-07-23 06:05:00|119.31|118.61|119.31|118.61|119.47|118.77|119.24|118.54|112
1753251000000|2025-07-23 06:10:00|119.32|118.62|119.09|118.39|119.37|118.67|119.08|118.38|129
1753251300000|2025-07-23 06:15:00|119.08|118.38|118.96|118.26|119.15|118.45|118.92|118.22|126
1753251600000|2025-07-23 06:20:00|118.97|118.27|118.52|117.82|118.97|118.27|118.45|117.75|145
1753251900000|2025-07-23 06:25:00|118.51|117.81|118.53|117.83|118.81|118.11|118.41|117.71|200
1753252200000|2025-07-23 06:30:00|118.51|117.81|118.33|117.63|118.58|117.88|118.31|117.61|187
1753252500000|2025-07-23 06:35:00|118.34|117.64|118.05|117.35|118.39|117.69|118.02|117.32|205
1753252800000|2025-07-23 06:40:00|118.06|117.36|117.91|117.21|118.31|117.61|117.88|117.18|230
1753253100000|2025-07-23 06:45:00|117.93|117.23|118.22|117.52|118.3|117.6|117.92|117.22|232
1753253400000|2025-07-23 06:50:00|118.23|117.53|118.09|117.39|118.27|117.57|118.02|117.32|150
1753253700000|2025-07-23 06:55:00|118.1|117.4|118.37|117.67|118.37|117.67|118.1|117.4|69
1753254000000|2025-07-23 07:00:00|118.35|117.65|118.86|118.16|118.87|118.17|118.27|117.57|125
1753254300000|2025-07-23 07:05:00|118.87|118.17|118.94|118.24|119.11|118.41|118.8|118.1|258
1753254600000|2025-07-23 07:10:00|118.96|118.26|119.06|118.36|119.44|118.74|118.79|118.09|316
1753254900000|2025-07-23 07:15:00|119.05|118.35|119.44|118.74|119.44|118.74|118.97|118.27|181
1753255200000|2025-07-23 07:20:00|119.45|118.75|119.18|118.48|119.45|118.75|119.15|118.45|194
1753255500000|2025-07-23 07:25:00|119.17|118.47|119.26|118.56|119.36|118.66|119.16|118.46|106
1753255800000|2025-07-23 07:30:00|119.27|118.57|119.18|118.48|119.42|118.72|119.09|118.39|99
1753256100000|2025-07-23 07:35:00|119.17|118.47|118.13|117.43|119.22|118.52|118.1|117.4|336
1753256400000|2025-07-23 07:40:00|118.12|117.42|117.58|116.88|118.13|117.43|117.5|116.8|303
1753256700000|2025-07-23 07:45:00|117.57|116.87|117.46|116.76|117.75|117.05|117.27|116.57|269
1753257000000|2025-07-23 07:50:00|117.47|116.77|117.85|117.15|117.88|117.18|117.46|116.76|173
1753257300000|2025-07-23 07:55:00|117.83|117.13|117.99|117.29|118.14|117.44|117.76|117.06|156
1753257600000|2025-07-23 08:00:00|118|117.3|117.86|117.16|118.06|117.36|117.68|116.98|208
1753257900000|2025-07-23 08:05:00|117.85|117.15|118.19|117.49|118.31|117.61|117.57|116.87|221
1753258200000|2025-07-23 08:10:00|118.18|117.48|118.25|117.55|118.25|117.55|118.1|117.4|119
1753258500000|2025-07-23 08:15:00|118.26|117.56|118.16|117.46|118.27|117.57|118.06|117.36|161
1753258800000|2025-07-23 08:20:00|118.17|117.47|117.68|116.98|118.22|117.52|117.62|116.92|295
1753259100000|2025-07-23 08:25:00|117.69|116.99|117.67|116.97|117.74|117.04|117.58|116.88|183
1753259400000|2025-07-23 08:30:00|117.68|116.98|117.76|117.06|117.93|117.23|117.58|116.88|246
1753259700000|2025-07-23 08:35:00|117.77|117.07|117.63|116.93|117.79|117.09|117.58|116.88|253
1753260000000|2025-07-23 08:40:00|117.64|116.94|117.78|117.08|117.79|117.09|117.5|116.8|133
1753260300000|2025-07-23 08:45:00|117.79|117.09|118.2|117.5|118.32|117.62|117.72|117.02|136
1753260600000|2025-07-23 08:50:00|118.19|117.49|118.05|117.35|118.2|117.5|117.95|117.25|178
1753260900000|2025-07-23 08:55:00|118.06|117.36|118.25|117.55|118.37|117.67|118.06|117.36|154
1753261200000|2025-07-23 09:00:00|118.26|117.56|118.37|117.67|118.5|117.8|118.26|117.56|221
1753261500000|2025-07-23 09:05:00|118.38|117.68|117.88|117.18|118.4|117.7|117.85|117.15|227
1753261800000|2025-07-23 09:10:00|117.89|117.19|118.08|117.38|118.23|117.53|117.85|117.15|208
1753262100000|2025-07-23 09:15:00|118.09|117.39|117.86|117.16|118.09|117.39|117.82|117.12|258
1753262400000|2025-07-23 09:20:00|117.84|117.14|117.99|117.29|118.02|117.32|117.75|117.05|192
1753262700000|2025-07-23 09:25:00|118|117.3|117.29|116.59|118|117.3|117.21|116.51|327
1753263000000|2025-07-23 09:30:00|117.27|116.57|117.62|116.92|117.77|117.07|117.1|116.4|307
1753263300000|2025-07-23 09:35:00|117.63|116.93|117.74|117.04|117.95|117.25|117.59|116.89|212
1753263600000|2025-07-23 09:40:00|117.73|117.03|117.5|116.8|117.79|117.09|117.36|116.66|178
1753263900000|2025-07-23 09:45:00|117.48|116.78|117.53|116.83|118.01|117.31|117.41|116.71|215
1753264200000|2025-07-23 09:50:00|117.56|116.86|117.71|117.01|117.75|117.05|117.53|116.83|188
1753264500000|2025-07-23 09:55:00|117.72|117.02|117.46|116.76|117.79|117.09|117.46|116.76|134
1753264800000|2025-07-23 10:00:00|117.48|116.78|117.09|116.39|117.48|116.78|116.96|116.26|203
1753265100000|2025-07-23 10:05:00|117.05|116.35|117.14|116.44|117.51|116.81|116.97|116.27|306
1753265400000|2025-07-23 10:10:00|117.13|116.43|116.74|116.04|117.16|116.46|116.67|115.97|165
1753265700000|2025-07-23 10:15:00|116.75|116.05|117.03|116.33|117.19|116.49|116.75|116.05|221
1753266000000|2025-07-23 10:20:00|117.04|116.34|117.76|117.06|117.85|117.15|117|116.3|324
1753266300000|2025-07-23 10:25:00|117.79|117.09|117.8|117.1|118.07|117.37|117.78|117.08|208
1753266600000|2025-07-23 10:30:00|117.81|117.11|117.99|117.29|118.01|117.31|117.67|116.97|196
1753266900000|2025-07-23 10:35:00|117.98|117.28|118.14|117.44|118.19|117.49|117.84|117.14|197
1753267200000|2025-07-23 10:40:00|118.13|117.43|118.18|117.48|118.28|117.58|118.13|117.43|234
1753267500000|2025-07-23 10:45:00|118.2|117.5|118.18|117.48|118.31|117.61|118.13|117.43|236
1753267800000|2025-07-23 10:50:00|118.2|117.5|118.07|117.37|118.23|117.53|118.07|117.37|149
1753268100000|2025-07-23 10:55:00|118.08|117.38|118.08|117.38|118.26|117.56|118.06|117.36|160
1753268400000|2025-07-23 11:00:00|118.06|117.36|117.96|117.26|118.1|117.4|117.93|117.23|191
1753268700000|2025-07-23 11:05:00|117.94|117.24|117.51|116.81|118.08|117.38|117.48|116.78|246
1753269000000|2025-07-23 11:10:00|117.5|116.8|117.26|116.56|117.83|117.13|117.23|116.53|253
1753269300000|2025-07-23 11:15:00|117.27|116.57|117.74|117.04|117.83|117.13|117.26|116.56|244
1753269600000|2025-07-23 11:20:00|117.76|117.06|117.46|116.76|117.76|117.06|117.46|116.76|180
1753269900000|2025-07-23 11:25:00|117.48|116.78|117.42|116.72|117.55|116.85|117.38|116.68|196
1753270200000|2025-07-23 11:30:00|117.43|116.73|117.29|116.59|117.43|116.73|117.17|116.47|195
1753270500000|2025-07-23 11:35:00|117.27|116.57|117.27|116.57|117.3|116.6|117.19|116.49|269
1753270800000|2025-07-23 11:40:00|117.25|116.55|117.32|116.62|117.43|116.73|117.24|116.54|343
1753271100000|2025-07-23 11:45:00|117.31|116.61|117.23|116.53|117.36|116.66|117.14|116.44|373
1753271400000|2025-07-23 11:50:00|117.24|116.54|117.01|116.31|117.24|116.54|117|116.3|242
1753271700000|2025-07-23 11:55:00|117|116.3|117.31|116.61|117.39|116.69|117|116.3|169
1753272000000|2025-07-23 12:00:00|117.34|116.64|117.15|116.45|117.34|116.64|117.1|116.4|197
1753272300000|2025-07-23 12:05:00|117.12|116.42|116.68|115.98|117.26|116.56|116.67|115.97|227
1753272600000|2025-07-23 12:10:00|116.69|115.99|117.61|116.91|117.65|116.95|116.69|115.99|306
1753272900000|2025-07-23 12:15:00|117.62|116.92|117.45|116.75|117.65|116.95|117.21|116.51|286
1753273200000|2025-07-23 12:20:00|117.46|116.76|116.95|116.25|117.47|116.77|116.79|116.09|271
1753273500000|2025-07-23 12:25:00|116.96|116.26|117.02|116.32|117.13|116.43|116.9|116.2|170
1753273800000|2025-07-23 12:30:00|117.01|116.31|116.96|116.26|117.22|116.52|116.88|116.18|268
1753274100000|2025-07-23 12:35:00|116.97|116.27|116.65|115.95|117.02|116.32|116.43|115.73|251
1753274400000|2025-07-23 12:40:00|116.64|115.94|116.11|115.41|116.65|115.95|115.94|115.24|285
1753274700000|2025-07-23 12:45:00|116.14|115.44|116.43|115.73|116.55|115.85|116.09|115.39|365
1753275000000|2025-07-23 12:50:00|116.44|115.74|116.02|115.32|116.54|115.84|115.97|115.27|447
1753275300000|2025-07-23 12:55:00|116.06|115.36|115.64|114.94|116.11|115.41|115.18|114.48|628
1753275600000|2025-07-23 13:00:00|115.65|114.95|115.92|115.22|115.97|115.27|115.37|114.67|564
1753275900000|2025-07-23 13:05:00|115.94|115.24|115.46|114.76|116.11|115.41|115.36|114.66|430
1753276200000|2025-07-23 13:10:00|115.45|114.75|115.21|114.51|115.5|114.8|115.08|114.38|415
1753276500000|2025-07-23 13:15:00|115.2|114.5|114.47|113.77|115.23|114.53|114.28|113.58|443
1753276800000|2025-07-23 13:20:00|114.45|113.75|114.73|114.03|114.96|114.26|114.44|113.74|456
1753277100000|2025-07-23 13:25:00|114.77|114.07|115.5|114.8|115.51|114.81|114.54|113.84|498
1753277400000|2025-07-23 13:30:00|115.48|114.78|115.24|114.54|115.5|114.8|115.07|114.37|496
1753277700000|2025-07-23 13:35:00|115.23|114.53|114.71|114.01|115.35|114.65|114.58|113.88|507
1753278000000|2025-07-23 13:40:00|114.68|113.98|112.81|112.11|114.81|114.11|111.96|111.26|774
1753278300000|2025-07-23 13:45:00|112.77|112.07|111.96|111.26|113.12|112.42|111.92|111.22|776
1753278600000|2025-07-23 13:50:00|111.94|111.24|112.89|112.19|112.91|112.21|111.38|110.68|796
1753278900000|2025-07-23 13:55:00|112.9|112.2|112.77|112.07|113.28|112.58|112.75|112.05|638
1753279200000|2025-07-23 14:00:00|112.75|112.05|113.72|113.02|113.88|113.18|112.14|111.44|715
1753279500000|2025-07-23 14:05:00|113.73|113.03|112.99|112.29|113.74|113.04|112.75|112.05|553
1753279800000|2025-07-23 14:10:00|112.96|112.26|112.89|112.19|113.24|112.54|112.46|111.76|430
1753280100000|2025-07-23 14:15:00|112.88|112.18|113.83|113.13|113.87|113.17|112.88|112.18|454
1753280400000|2025-07-23 14:20:00|113.82|113.12|113.96|113.26|113.96|113.26|113.71|113.01|327
1753280700000|2025-07-23 14:25:00|113.95|113.25|114.1|113.4|114.17|113.47|113.86|113.16|367
1753281000000|2025-07-23 14:30:00|114.09|113.39|113.8|113.1|114.11|113.41|113.78|113.08|422
1753281300000|2025-07-23 14:35:00|113.83|113.13|113.96|113.26|114.06|113.36|113.72|113.02|576
1753281600000|2025-07-23 14:40:00|113.95|113.25|114.08|113.38|114.39|113.69|113.93|113.23|594
1753281900000|2025-07-23 14:45:00|114.07|113.37|113.8|113.1|114.33|113.63|113.8|113.1|516
1753282200000|2025-07-23 14:50:00|113.79|113.09|114.24|113.54|114.26|113.56|113.59|112.89|564
1753282500000|2025-07-23 14:55:00|114.25|113.55|114.61|113.91|114.61|113.91|114.18|113.48|444
1753282800000|2025-07-23 15:00:00|114.62|113.92|114.37|113.67|114.63|113.93|114.2|113.5|551
1753283100000|2025-07-23 15:05:00|114.35|113.65|113.97|113.27|114.47|113.77|113.77|113.07|445
1753283400000|2025-07-23 15:10:00|113.96|113.26|113.31|112.61|113.99|113.29|113.15|112.45|359
1753283700000|2025-07-23 15:15:00|113.32|112.62|113.82|113.12|113.83|113.13|113.3|112.6|315
1753284000000|2025-07-23 15:20:00|113.79|113.09|114|113.3|114.25|113.55|113.76|113.06|300
1753284300000|2025-07-23 15:25:00|114.01|113.31|113.98|113.28|114.05|113.35|113.7|113|335
1753284600000|2025-07-23 15:30:00|113.97|113.27|114.08|113.38|114.14|113.44|113.91|113.21|328
1753284900000|2025-07-23 15:35:00|114.05|113.35|114.19|113.49|114.37|113.67|114.01|113.31|213
1753285200000|2025-07-23 15:40:00|114.18|113.48|114.59|113.89|114.62|113.92|114.15|113.45|226
1753285500000|2025-07-23 15:45:00|114.57|113.87|114.85|114.15|114.97|114.27|114.38|113.68|294
1753285800000|2025-07-23 15:50:00|114.86|114.16|115.03|114.33|115.1|114.4|114.53|113.83|305
1753286100000|2025-07-23 15:55:00|115.04|114.34|115.09|114.39|115.19|114.49|114.74|114.04|559
1753286400000|2025-07-23 16:00:00|115.02|114.32|115.03|114.33|115.15|114.45|114.81|114.11|472
1753286700000|2025-07-23 16:05:00|115.02|114.32|115.13|114.43|115.31|114.61|114.86|114.16|347
1753287000000|2025-07-23 16:10:00|115.1|114.4|114.64|113.94|115.26|114.56|114.62|113.92|448
1753287300000|2025-07-23 16:15:00|114.66|113.96|114.42|113.72|114.82|114.12|114.07|113.37|476
1753287600000|2025-07-23 16:20:00|114.44|113.74|114.73|114.03|114.82|114.12|113.98|113.28|528
1753287900000|2025-07-23 16:25:00|114.74|114.04|115|114.3|115.01|114.31|114.57|113.87|407
1753288200000|2025-07-23 16:30:00|114.99|114.29|113.99|113.29|115|114.3|113.96|113.26|493
1753288500000|2025-07-23 16:35:00|113.98|113.28|113.85|113.15|114.33|113.63|113.59|112.89|553
1753288800000|2025-07-23 16:40:00|113.81|113.11|114.17|113.47|114.27|113.57|113.55|112.85|494
1753289100000|2025-07-23 16:45:00|114.16|113.46|113.73|113.03|114.16|113.46|112.9|112.2|504
1753289400000|2025-07-23 16:50:00|113.72|113.02|113.59|112.89|114.1|113.4|113.51|112.81|480
1753289700000|2025-07-23 16:55:00|113.6|112.9|112.77|112.07|113.66|112.96|112.71|112.01|555
1753290000000|2025-07-23 17:00:00|112.75|112.05|113.39|112.69|113.47|112.77|112.73|112.03|565
1753290300000|2025-07-23 17:05:00|113.37|112.67|112.48|111.78|113.4|112.7|112.16|111.46|712
1753290600000|2025-07-23 17:10:00|112.47|111.77|112.33|111.63|112.74|112.04|112.27|111.57|591
1753290900000|2025-07-23 17:15:00|112.32|111.62|111.56|110.86|112.59|111.89|111.36|110.66|663
1753291200000|2025-07-23 17:20:00|111.57|110.87|112.88|112.18|112.91|112.21|111.32|110.62|676
1753291500000|2025-07-23 17:25:00|112.89|112.19|111.92|111.22|113.05|112.35|111.77|111.07|582
1753291800000|2025-07-23 17:30:00|111.9|111.2|112.81|112.11|112.9|112.2|111.37|110.67|651
1753292100000|2025-07-23 17:35:00|112.83|112.13|112.76|112.06|113.14|112.44|112.54|111.84|559
1753292400000|2025-07-23 17:40:00|112.75|112.05|113.09|112.39|113.26|112.56|112.69|111.99|337
1753292700000|2025-07-23 17:45:00|113.1|112.4|113.43|112.73|113.81|113.11|112.86|112.16|588
1753293000000|2025-07-23 17:50:00|113.44|112.74|113.28|112.58|113.68|112.98|112.97|112.27|585
1753293300000|2025-07-23 17:55:00|113.29|112.59|113.32|112.62|113.46|112.76|113.29|112.59|369
1753293600000|2025-07-23 18:00:00|113.34|112.64|113.7|113|113.8|113.1|113.27|112.57|427
1753293900000|2025-07-23 18:05:00|113.69|112.99|113.68|112.98|113.69|112.99|113.37|112.67|362
1753294200000|2025-07-23 18:10:00|113.66|112.96|113.17|112.47|113.71|113.01|113.07|112.37|374
1753294500000|2025-07-23 18:15:00|113.16|112.46|113.04|112.34|113.37|112.67|112.86|112.16|451
1753294800000|2025-07-23 18:20:00|113.03|112.33|113.45|112.75|113.47|112.77|113|112.3|505
1753295100000|2025-07-23 18:25:00|113.47|112.77|113.25|112.55|113.68|112.98|113.23|112.53|425
1753295400000|2025-07-23 18:30:00|113.27|112.57|113.85|113.15|113.96|113.26|113.09|112.39|532
1753295700000|2025-07-23 18:35:00|113.84|113.14|113.86|113.16|113.86|113.16|113.54|112.84|335
1753296000000|2025-07-23 18:40:00|113.89|113.19|113.45|112.75|113.92|113.22|113.43|112.73|302
1753296300000|2025-07-23 18:45:00|113.44|112.74|113.83|113.13|113.86|113.16|113.43|112.73|399
1753296600000|2025-07-23 18:50:00|113.84|113.14|113.7|113|113.88|113.18|113.46|112.76|352
1753296900000|2025-07-23 18:55:00|113.71|113.01|114.03|113.33|114.07|113.37|113.67|112.97|268
1753297200000|2025-07-23 19:00:00|114.04|113.34|113.89|113.19|114.05|113.35|113.76|113.06|326
1753297500000|2025-07-23 19:05:00|113.9|113.2|113.77|113.07|114.11|113.41|113.76|113.06|342
1753297800000|2025-07-23 19:10:00|113.76|113.06|113.42|112.72|113.9|113.2|113.35|112.65|312
1753298100000|2025-07-23 19:15:00|113.41|112.71|113.65|112.95|113.73|113.03|112.96|112.26|418
1753298400000|2025-07-23 19:20:00|113.63|112.93|113.37|112.67|113.8|113.1|113.23|112.53|372
1753298700000|2025-07-23 19:25:00|113.35|112.65|113.29|112.59|113.44|112.74|113.22|112.52|406
1753299000000|2025-07-23 19:30:00|113.31|112.61|113.17|112.47|113.31|112.61|112.89|112.19|414
1753299300000|2025-07-23 19:35:00|113.14|112.44|113.17|112.47|113.25|112.55|112.93|112.23|369
1753299600000|2025-07-23 19:40:00|113.16|112.46|113.01|112.31|113.16|112.46|112.85|112.15|416
1753299900000|2025-07-23 19:45:00|112.99|112.29|113.34|112.64|113.38|112.68|112.98|112.28|365
1753300200000|2025-07-23 19:50:00|113.3|112.6|113.03|112.33|113.31|112.61|113.01|112.31|407
1753300500000|2025-07-23 19:55:00|113.02|112.32|112.54|111.84|113.32|112.62|112.48|111.78|397
1753300800000|2025-07-23 20:00:00|112.53|111.83|112.77|112.07|113.06|112.36|112.49|111.79|628
1753301100000|2025-07-23 20:05:00|112.76|112.06|112.47|111.77|112.86|112.16|112.41|111.71|470
1753301400000|2025-07-23 20:10:00|112.46|111.76|112.35|111.65|112.75|112.05|111.99|111.29|519
1753301700000|2025-07-23 20:15:00|112.33|111.63|112.5|111.8|112.8|112.1|112.31|111.61|476
1753302000000|2025-07-23 20:20:00|112.49|111.79|112.51|111.81|112.7|112|112.18|111.48|534
1753302300000|2025-07-23 20:25:00|112.49|111.79|111.55|110.85|112.53|111.83|111.37|110.67|556
1753302600000|2025-07-23 20:30:00|111.56|110.86|110.15|109.45|111.56|110.86|110.06|109.36|703
1753302900000|2025-07-23 20:35:00|110.17|109.47|109.88|109.18|110.62|109.92|109.59|108.89|639
1753303200000|2025-07-23 20:40:00|109.89|109.19|111.06|110.36|111.09|110.39|109.67|108.97|614
1753303500000|2025-07-23 20:45:00|111.04|110.34|110.5|109.8|111.16|110.46|110.48|109.78|519
1753303800000|2025-07-23 20:50:00|110.49|109.79|111.46|110.76|111.46|110.76|110.27|109.57|570
1753304100000|2025-07-23 20:55:00|111.45|110.75|111.29|110.59|111.47|110.77|111.17|110.47|535
1753304400000|2025-07-23 21:00:00|111.28|110.58|111.82|111.12|111.86|111.16|111.28|110.58|341
1753304700000|2025-07-23 21:05:00|111.83|111.13|111.61|110.91|111.84|111.14|111.42|110.72|314
1753305000000|2025-07-23 21:10:00|111.6|110.9|111.53|110.83|111.74|111.04|111.07|110.37|313
1753305300000|2025-07-23 21:15:00|111.54|110.84|110.43|109.73|111.58|110.88|110.33|109.63|331
1753305600000|2025-07-23 21:20:00|110.42|109.72|109.9|109.2|110.8|110.1|109.85|109.15|421
1753305900000|2025-07-23 21:25:00|109.89|109.19|110.25|109.55|110.25|109.55|109.38|108.68|504
1753306200000|2025-07-23 21:30:00|110.24|109.54|111.03|110.33|111.08|110.38|110.24|109.54|364
1753306500000|2025-07-23 21:35:00|111.05|110.35|111.06|110.36|111.09|110.39|109.56|108.86|427
1753306800000|2025-07-23 21:40:00|111.05|110.35|111.52|110.82|111.65|110.95|111.02|110.32|215
1753307100000|2025-07-23 21:45:00|111.53|110.83|111.87|111.17|111.96|111.26|111.51|110.81|104
1753307400000|2025-07-23 21:50:00|111.86|111.16|112.13|111.43|112.13|111.43|111.86|111.16|96
1753307700000|2025-07-23 21:55:00|112.12|111.42|111.89|111.19|112.13|111.43|111.62|110.92|160
1753308000000|2025-07-23 22:00:00|111.87|111.17|111.59|110.89|111.93|111.23|111.34|110.64|399
1753308300000|2025-07-23 22:05:00|111.58|110.88|112.1|111.4|112.1|111.4|111.38|110.68|312
1753308600000|2025-07-23 22:10:00|112.08|111.38|112.44|111.74|112.52|111.82|111.98|111.28|399
1753308900000|2025-07-23 22:15:00|112.45|111.75|112.52|111.82|112.52|111.82|112.08|111.38|376
1753309200000|2025-07-23 22:20:00|112.51|111.81|112.66|111.96|112.66|111.96|112.44|111.74|311
1753309500000|2025-07-23 22:25:00|112.65|111.95|112.66|111.96|112.68|111.98|112.5|111.8|263
1753309800000|2025-07-23 22:30:00|112.65|111.95|112.69|111.99|112.7|112|112.42|111.72|416
1753310100000|2025-07-23 22:35:00|112.7|112|112.48|111.78|112.7|112|112.41|111.71|300
1753310400000|2025-07-23 22:40:00|112.47|111.77|112.58|111.88|112.59|111.89|112.41|111.71|280
1753310700000|2025-07-23 22:45:00|112.6|111.9|112.78|112.08|112.83|112.13|112.57|111.87|230
1753311000000|2025-07-23 22:50:00|112.79|112.09|112.5|111.8|113.16|112.46|112.5|111.8|348
1753311300000|2025-07-23 22:55:00|112.52|111.82|112.44|111.74|112.63|111.93|112.33|111.63|284
1753311600000|2025-07-23 23:00:00|112.42|111.72|112.69|111.99|112.69|111.99|112.35|111.65|462
1753311900000|2025-07-23 23:05:00|112.68|111.98|112.88|112.18|112.92|112.22|112.6|111.9|367
1753312200000|2025-07-23 23:10:00|112.87|112.17|113.01|112.31|113.05|112.35|112.86|112.16|189
1753312500000|2025-07-23 23:15:00|113|112.3|112.9|112.2|113|112.3|112.8|112.1|327
1753312800000|2025-07-23 23:20:00|112.89|112.19|112.89|112.19|113.05|112.35|112.82|112.12|257
1753313100000|2025-07-23 23:25:00|112.88|112.18|113.02|112.32|113.13|112.43|112.8|112.1|424
1753313400000|2025-07-23 23:30:00|113.03|112.33|112.97|112.27|113.04|112.34|112.82|112.12|303
1753313700000|2025-07-23 23:35:00|112.98|112.28|112.78|112.08|113.06|112.36|112.77|112.07|403
1753314000000|2025-07-23 23:40:00|112.79|112.09|112.82|112.12|112.91|112.21|112.77|112.07|272
1753314300000|2025-07-23 23:45:00|112.83|112.13|112.66|111.96|112.84|112.14|112.59|111.89|289
1753314600000|2025-07-23 23:50:00|112.67|111.97|112.53|111.83|112.7|112|112.49|111.79|163
1753314900000|2025-07-23 23:55:00|112.5|111.8|112.45|111.75|112.57|111.87|112.35|111.65|175
1753315200000|2025-07-24 00:00:00|112.44|111.74|112.22|111.52|112.57|111.87|112.22|111.52|288
1753315500000|2025-07-24 00:05:00|112.25|111.55|112.36|111.66|112.46|111.76|111.83|111.13|388
1753315800000|2025-07-24 00:10:00|112.37|111.67|112.42|111.72|112.53|111.83|112.34|111.64|328
1753316100000|2025-07-24 00:15:00|112.41|111.71|113.24|112.54|113.29|112.59|112.31|111.61|480
1753316400000|2025-07-24 00:20:00|113.26|112.56|113.43|112.73|113.63|112.93|113.24|112.54|299
1753316700000|2025-07-24 00:25:00|113.38|112.68|113.35|112.65|113.51|112.81|113.19|112.49|412
1753317000000|2025-07-24 00:30:00|113.37|112.67|113.69|112.99|113.79|113.09|113.11|112.41|361
1753317300000|2025-07-24 00:35:00|113.67|112.97|113.76|113.06|113.82|113.12|113.67|112.97|379
1753317600000|2025-07-24 00:40:00|113.75|113.05|113.79|113.09|113.85|113.15|113.68|112.98|320
1753317900000|2025-07-24 00:45:00|113.78|113.08|113.86|113.16|113.89|113.19|113.61|112.91|292
1753318200000|2025-07-24 00:50:00|113.87|113.17|114.05|113.35|114.08|113.38|113.82|113.12|239
1753318500000|2025-07-24 00:55:00|114.06|113.36|114.41|113.71|114.44|113.74|114.04|113.34|233
1753318800000|2025-07-24 01:00:00|114.42|113.72|114.22|113.52|114.42|113.72|114.07|113.37|365
1753319100000|2025-07-24 01:05:00|114.21|113.51|114.15|113.45|114.45|113.75|114.05|113.35|377
1753319400000|2025-07-24 01:10:00|114.12|113.42|114.29|113.59|114.31|113.61|114.03|113.33|427
1753319700000|2025-07-24 01:15:00|114.27|113.57|114.6|113.9|114.68|113.98|114.1|113.4|426
1753320000000|2025-07-24 01:20:00|114.59|113.89|114.31|113.61|114.6|113.9|114.22|113.52|449
1753320300000|2025-07-24 01:25:00|114.3|113.6|114.1|113.4|114.31|113.61|114.1|113.4|284
1753320600000|2025-07-24 01:30:00|114.12|113.42|113.86|113.16|114.16|113.46|113.84|113.14|420
1753320900000|2025-07-24 01:35:00|113.84|113.14|114.1|113.4|114.22|113.52|113.58|112.88|380
1753321200000|2025-07-24 01:40:00|114.07|113.37|114|113.3|114.14|113.44|113.89|113.19|370
1753321500000|2025-07-24 01:45:00|113.98|113.28|114.19|113.49|114.26|113.56|113.97|113.27|405
1753321800000|2025-07-24 01:50:00|114.17|113.47|114.57|113.87|114.57|113.87|114.17|113.47|259
1753322100000|2025-07-24 01:55:00|114.56|113.86|114.73|114.03|114.77|114.07|114.54|113.84|209
1753322400000|2025-07-24 02:00:00|114.76|114.06|114.61|113.91|114.76|114.06|114.6|113.9|167
1753322700000|2025-07-24 02:05:00|114.6|113.9|114.24|113.54|114.6|113.9|114.22|113.52|283
1753323000000|2025-07-24 02:10:00|114.23|113.53|114.26|113.56|114.34|113.64|114.21|113.51|152
1753323300000|2025-07-24 02:15:00|114.25|113.55|113.71|113.01|114.27|113.57|113.68|112.98|184
1753323600000|2025-07-24 02:20:00|113.72|113.02|113.69|112.99|113.77|113.07|113.62|112.92|147
1753323900000|2025-07-24 02:25:00|113.7|113|113.65|112.95|113.79|113.09|113.61|112.91|148
1753324200000|2025-07-24 02:30:00|113.66|112.96|113.77|113.07|113.85|113.15|113.61|112.91|179
1753324500000|2025-07-24 02:35:00|113.76|113.06|113.85|113.15|114.08|113.38|113.71|113.01|248
1753324800000|2025-07-24 02:40:00|113.86|113.16|113.98|113.28|114.02|113.32|113.83|113.13|258
1753325100000|2025-07-24 02:45:00|113.97|113.27|114.21|113.51|114.4|113.7|113.96|113.26|298
1753325400000|2025-07-24 02:50:00|114.23|113.53|114.24|113.54|114.3|113.6|114.06|113.36|354
1753325700000|2025-07-24 02:55:00|114.23|113.53|114.12|113.42|114.31|113.61|114.01|113.31|234
1753326000000|2025-07-24 03:00:00|114.13|113.43|114.11|113.41|114.15|113.45|113.98|113.28|292
1753326300000|2025-07-24 03:05:00|114.12|113.42|113.95|113.25|114.13|113.43|113.73|113.03|318
1753326600000|2025-07-24 03:10:00|113.94|113.24|114.04|113.34|114.13|113.43|113.94|113.24|390
1753326900000|2025-07-24 03:15:00|114.05|113.35|114.26|113.56|114.33|113.63|113.93|113.23|418
1753327200000|2025-07-24 03:20:00|114.27|113.57|114.52|113.82|114.58|113.88|114.23|113.53|392
1753327500000|2025-07-24 03:25:00|114.5|113.8|114.38|113.68|114.63|113.93|114.33|113.63|272
1753327800000|2025-07-24 03:30:00|114.37|113.67|114.31|113.61|114.4|113.7|114.18|113.48|362
1753328100000|2025-07-24 03:35:00|114.3|113.6|114.32|113.62|114.34|113.64|113.92|113.22|319
1753328400000|2025-07-24 03:40:00|114.31|113.61|114.26|113.56|114.5|113.8|114.22|113.52|301
1753328700000|2025-07-24 03:45:00|114.25|113.55|113.85|113.15|114.31|113.61|113.83|113.13|368
1753329000000|2025-07-24 03:50:00|113.82|113.12|113.61|112.91|113.92|113.22|113.55|112.85|297
1753329300000|2025-07-24 03:55:00|113.58|112.88|113.41|112.71|113.6|112.9|113.34|112.64|276
1753329600000|2025-07-24 04:00:00|113.42|112.72|113.56|112.86|113.56|112.86|112.97|112.27|333
1753329900000|2025-07-24 04:05:00|113.55|112.85|113.28|112.58|113.6|112.9|113.27|112.57|326
1753330200000|2025-07-24 04:10:00|113.29|112.59|113.57|112.87|113.66|112.96|112.96|112.26|374
1753330500000|2025-07-24 04:15:00|113.58|112.88|113.29|112.59|113.58|112.88|113.19|112.49|414
1753330800000|2025-07-24 04:20:00|113.3|112.6|112.84|112.14|113.38|112.68|112.84|112.14|371
1753331100000|2025-07-24 04:25:00|112.85|112.15|112.67|111.97|113.04|112.34|112.66|111.96|326
1753331400000|2025-07-24 04:30:00|112.66|111.96|112.5|111.8|112.75|112.05|112.42|111.72|235
1753331700000|2025-07-24 04:35:00|112.52|111.82|112.41|111.71|112.54|111.84|112.12|111.42|230
1753332000000|2025-07-24 04:40:00|112.39|111.69|111.67|110.97|112.41|111.71|111.63|110.93|360
1753332300000|2025-07-24 04:45:00|111.63|110.93|111.86|111.16|112.1|111.4|111.63|110.93|439
1753332600000|2025-07-24 04:50:00|111.85|111.15|111.49|110.79|111.91|111.21|111.43|110.73|367
1753332900000|2025-07-24 04:55:00|111.46|110.76|111.71|111.01|112.13|111.43|111.42|110.72|376
1753333200000|2025-07-24 05:00:00|111.73|111.03|111.65|110.95|111.83|111.13|111.34|110.64|539
1753333500000|2025-07-24 05:05:00|111.64|110.94|111.01|110.31|111.68|110.98|110.7|110|536
1753333800000|2025-07-24 05:10:00|111.02|110.32|110.58|109.88|111.14|110.44|110.57|109.87|440
1753334100000|2025-07-24 05:15:00|110.57|109.87|110.93|110.23|111.48|110.78|110.46|109.76|645
1753334400000|2025-07-24 05:20:00|110.92|110.22|110.63|109.93|111.19|110.49|110.54|109.84|510
1753334700000|2025-07-24 05:25:00|110.62|109.92|110.72|110.02|111.16|110.46|110.49|109.79|574
1753335000000|2025-07-24 05:30:00|110.71|110.01|110.72|110.02|110.92|110.22|110.47|109.77|573
1753335300000|2025-07-24 05:35:00|110.76|110.06|111.01|110.31|111.17|110.47|110.7|110|569
1753335600000|2025-07-24 05:40:00|110.98|110.28|111.52|110.82|111.62|110.92|110.95|110.25|553
1753335900000|2025-07-24 05:45:00|111.51|110.81|110.71|110.01|111.52|110.82|110.41|109.71|579
1753336200000|2025-07-24 05:50:00|110.74|110.04|109.89|109.19|110.76|110.06|109.86|109.16|549
1753336500000|2025-07-24 05:55:00|109.88|109.18|109.03|108.33|109.88|109.18|108.78|108.08|741
1753336800000|2025-07-24 06:00:00|109.02|108.32|109.32|108.62|109.61|108.91|108.9|108.2|702
1753337100000|2025-07-24 06:05:00|109.33|108.63|109.65|108.95|109.92|109.22|109.31|108.61|596
1753337400000|2025-07-24 06:10:00|109.64|108.94|110.12|109.42|110.28|109.58|109.63|108.93|551
1753337700000|2025-07-24 06:15:00|110.13|109.43|109.86|109.16|110.27|109.57|109.08|108.38|686
1753338000000|2025-07-24 06:20:00|109.85|109.15|110.19|109.49|110.53|109.83|109.66|108.96|641
1753338300000|2025-07-24 06:25:00|110.18|109.48|110.27|109.57|110.46|109.76|110.14|109.44|610
1753338600000|2025-07-24 06:30:00|110.26|109.56|109.94|109.24|110.36|109.66|109.91|109.21|638
1753338900000|2025-07-24 06:35:00|109.95|109.25|109.12|108.42|109.95|109.25|108.85|108.15|643
1753339200000|2025-07-24 06:40:00|109.1|108.4|107.86|107.16|109.12|108.42|107.68|106.98|677
1753339500000|2025-07-24 06:45:00|107.88|107.18|108.09|107.39|108.3|107.6|107.67|106.97|670
1753339800000|2025-07-24 06:50:00|108.1|107.4|107.58|106.88|108.35|107.65|107.13|106.43|610
1753340100000|2025-07-24 06:55:00|107.59|106.89|108.35|107.65|108.6|107.9|107.59|106.89|603
1753340400000|2025-07-24 07:00:00|108.33|107.63|107.43|106.73|108.54|107.84|107.43|106.73|389
1753340700000|2025-07-24 07:05:00|107.41|106.71|108.37|107.67|108.49|107.79|107.06|106.36|411
1753341000000|2025-07-24 07:10:00|108.38|107.68|109.16|108.46|109.18|108.48|108.27|107.57|403
1753341300000|2025-07-24 07:15:00|109.15|108.45|109.59|108.89|109.62|108.92|109.09|108.39|487
1753341600000|2025-07-24 07:20:00|109.57|108.87|109.87|109.17|110.11|109.41|109.44|108.74|520
1753341900000|2025-07-24 07:25:00|109.86|109.16|110.06|109.36|110.14|109.44|109.58|108.88|401
1753342200000|2025-07-24 07:30:00|110.05|109.35|109.66|108.96|110.08|109.38|109.59|108.89|439
1753342500000|2025-07-24 07:35:00|109.67|108.97|109.85|109.15|109.98|109.28|109.39|108.69|332
1753342800000|2025-07-24 07:40:00|109.88|109.18|110.37|109.67|110.44|109.74|109.8|109.1|416
1753343100000|2025-07-24 07:45:00|110.39|109.69|110.14|109.44|110.5|109.8|110.12|109.42|457
1753343400000|2025-07-24 07:50:00|110.15|109.45|110.5|109.8|110.59|109.89|110.14|109.44|267
1753343700000|2025-07-24 07:55:00|110.51|109.81|111.38|110.68|111.38|110.68|110.5|109.8|298
1753344000000|2025-07-24 08:00:00|111.37|110.67|111.12|110.42|111.39|110.69|110.89|110.19|490
1753344300000|2025-07-24 08:05:00|111.11|110.41|112.93|112.23|112.94|112.24|111.11|110.41|540
1753344600000|2025-07-24 08:10:00|112.92|112.22|113.39|112.69|113.46|112.76|112.89|112.19|379
1753344900000|2025-07-24 08:15:00|113.37|112.67|114.04|113.34|114.17|113.47|113.01|112.31|531
1753345200000|2025-07-24 08:20:00|114.05|113.35|113.43|112.73|114.07|113.37|113.27|112.57|562
1753345500000|2025-07-24 08:25:00|113.46|112.76|113.36|112.66|113.71|113.01|113.16|112.46|439
1753345800000|2025-07-24 08:30:00|113.37|112.67|114.04|113.34|114.12|113.42|113.37|112.67|487
1753346100000|2025-07-24 08:35:00|114.05|113.35|114.11|113.41|114.4|113.7|113.91|113.21|454
1753346400000|2025-07-24 08:40:00|114.08|113.38|114.04|113.34|114.34|113.64|113.73|113.03|408
1753346700000|2025-07-24 08:45:00|114.05|113.35|114.16|113.46|114.44|113.74|114.01|113.31|371
1753347000000|2025-07-24 08:50:00|114.14|113.44|113.71|113.01|114.15|113.45|113.71|113.01|278
1753347300000|2025-07-24 08:55:00|113.7|113|113.86|113.16|113.91|113.21|113.66|112.96|185
1753347600000|2025-07-24 09:00:00|113.87|113.17|114.12|113.42|114.15|113.45|113.76|113.06|333
1753347900000|2025-07-24 09:05:00|114.11|113.41|113.92|113.22|114.35|113.65|113.88|113.18|455
1753348200000|2025-07-24 09:10:00|113.91|113.21|113.69|112.99|114.06|113.36|113.6|112.9|412
1753348500000|2025-07-24 09:15:00|113.7|113|113.7|113|113.96|113.26|113.48|112.78|533
1753348800000|2025-07-24 09:20:00|113.69|112.99|113.69|112.99|114.19|113.49|113.65|112.95|411
1753349100000|2025-07-24 09:25:00|113.68|112.98|113.89|113.19|113.89|113.19|113.61|112.91|341
1753349400000|2025-07-24 09:30:00|113.9|113.2|113.72|113.02|113.93|113.23|113.69|112.99|347
1753349700000|2025-07-24 09:35:00|113.69|112.99|113.59|112.89|113.75|113.05|113.52|112.82|317
1753350000000|2025-07-24 09:40:00|113.62|112.92|113.91|113.21|113.92|113.22|113.59|112.89|314
1753350300000|2025-07-24 09:45:00|113.92|113.22|113.28|112.58|114.08|113.38|113.25|112.55|415
1753350600000|2025-07-24 09:50:00|113.29|112.59|114.12|113.42|114.27|113.57|113.29|112.59|420
1753350900000|2025-07-24 09:55:00|114.16|113.46|114.25|113.55|114.39|113.69|113.74|113.04|372
1753351200000|2025-07-24 10:00:00|114.28|113.58|114.69|113.99|114.7|114|113.99|113.29|377
1753351500000|2025-07-24 10:05:00|114.68|113.98|113.76|113.06|114.71|114.01|113.73|113.03|344
1753351800000|2025-07-24 10:10:00|113.78|113.08|113.88|113.18|114|113.3|113.68|112.98|310
1753352100000|2025-07-24 10:15:00|113.89|113.19|113.41|112.71|114.06|113.36|113.38|112.68|363
1753352400000|2025-07-24 10:20:00|113.39|112.69|112.93|112.23|113.48|112.78|112.91|112.21|178
1753352700000|2025-07-24 10:25:00|112.92|112.22|112.66|111.96|113.2|112.5|112.63|111.93|458
1753353000000|2025-07-24 10:30:00|112.68|111.98|112.44|111.74|112.87|112.17|112.42|111.72|355
1753353300000|2025-07-24 10:35:00|112.45|111.75|112.6|111.9|112.85|112.15|112.31|111.61|516
1753353600000|2025-07-24 10:40:00|112.61|111.91|113.05|112.35|113.23|112.53|112.61|111.91|460
1753353900000|2025-07-24 10:45:00|113.04|112.34|113.23|112.53|113.59|112.89|112.65|111.95|522
1753354200000|2025-07-24 10:50:00|113.22|112.52|113.32|112.62|113.37|112.67|113.15|112.45|418
1753354500000|2025-07-24 10:55:00|113.33|112.63|113.56|112.86|113.59|112.89|113.25|112.55|414
1753354800000|2025-07-24 11:00:00|113.55|112.85|113.49|112.79|113.81|113.11|113.45|112.75|463
1753355100000|2025-07-24 11:05:00|113.5|112.8|113.35|112.65|113.6|112.9|113.33|112.63|437
1753355400000|2025-07-24 11:10:00|113.36|112.66|113.85|113.15|113.86|113.16|113.35|112.65|319
1753355700000|2025-07-24 11:15:00|113.86|113.16|114.17|113.47|114.42|113.72|113.83|113.13|394
1753356000000|2025-07-24 11:20:00|114.16|113.46|114.08|113.38|114.42|113.72|114|113.3|398
1753356300000|2025-07-24 11:25:00|114.07|113.37|113.77|113.07|114.07|113.37|113.7|113|292
1753356600000|2025-07-24 11:30:00|113.78|113.08|114.11|113.41|114.14|113.44|113.66|112.96|320
1753356900000|2025-07-24 11:35:00|114.09|113.39|114.19|113.49|114.25|113.55|114.01|113.31|256
1753357200000|2025-07-24 11:40:00|114.22|113.52|114.31|113.61|114.38|113.68|114.12|113.42|237
1753357500000|2025-07-24 11:45:00|114.35|113.65|114.25|113.55|114.4|113.7|114.14|113.44|196
1753357800000|2025-07-24 11:50:00|114.24|113.54|114.35|113.65|114.48|113.78|114.19|113.49|302
1753358100000|2025-07-24 11:55:00|114.34|113.64|114.17|113.47|114.44|113.74|114.16|113.46|211
1753358400000|2025-07-24 12:00:00|114.19|113.49|114.05|113.35|114.3|113.6|113.95|113.25|312
1753358700000|2025-07-24 12:05:00|114.04|113.34|113.73|113.03|114.07|113.37|113.68|112.98|352
1753359000000|2025-07-24 12:10:00|113.75|113.05|113.94|113.24|113.94|113.24|113.35|112.65|293
1753359300000|2025-07-24 12:15:00|113.92|113.22|113.26|112.56|113.94|113.24|113.01|112.31|377
1753359600000|2025-07-24 12:20:00|113.25|112.55|113.33|112.63|113.71|113.01|113.25|112.55|398
1753359900000|2025-07-24 12:25:00|113.31|112.61|113.44|112.74|113.52|112.82|113.26|112.56|325
1753360200000|2025-07-24 12:30:00|113.45|112.75|113.14|112.44|113.45|112.75|112.96|112.26|412
1753360500000|2025-07-24 12:35:00|113.15|112.45|112.65|111.95|113.28|112.58|112.63|111.93|338
1753360800000|2025-07-24 12:40:00|112.64|111.94|112.69|111.99|112.91|112.21|112.54|111.84|345
1753361100000|2025-07-24 12:45:00|112.7|112|112.91|112.21|113.04|112.34|112.59|111.89|346
1753361400000|2025-07-24 12:50:00|112.92|112.22|112.71|112.01|112.97|112.27|112.67|111.97|325
1753361700000|2025-07-24 12:55:00|112.72|112.02|112.81|112.11|112.95|112.25|112.7|112|297
1753362000000|2025-07-24 13:00:00|112.83|112.13|112.92|112.22|113.02|112.32|112.5|111.8|327
1753362300000|2025-07-24 13:05:00|112.93|112.23|112.87|112.17|113.03|112.33|112.64|111.94|372
1753362600000|2025-07-24 13:10:00|112.85|112.15|113.02|112.32|113.24|112.54|112.74|112.04|369
1753362900000|2025-07-24 13:15:00|113.01|112.31|113.12|112.42|113.18|112.48|112.9|112.2|330
1753363200000|2025-07-24 13:20:00|113.1|112.4|113.15|112.45|113.26|112.56|113.01|112.31|439
1753363500000|2025-07-24 13:25:00|113.13|112.43|113.31|112.61|113.37|112.67|112.99|112.29|433
1753363800000|2025-07-24 13:30:00|113.32|112.62|113.55|112.85|113.56|112.86|112.75|112.05|535
1753364100000|2025-07-24 13:35:00|113.45|112.75|113.32|112.62|113.81|113.11|113.25|112.55|524
1753364400000|2025-07-24 13:40:00|113.31|112.61|113.22|112.52|113.59|112.89|113.05|112.35|462
1753364700000|2025-07-24 13:45:00|113.23|112.53|113.16|112.46|113.54|112.84|113.12|112.42|461
1753365000000|2025-07-24 13:50:00|113.15|112.45|112.5|111.8|113.26|112.56|112.46|111.76|393
1753365300000|2025-07-24 13:55:00|112.51|111.81|112.05|111.35|112.52|111.82|112.01|111.31|338
1753365600000|2025-07-24 14:00:00|112.06|111.36|112.53|111.83|112.63|111.93|111.92|111.22|456
1753365900000|2025-07-24 14:05:00|112.54|111.84|111.78|111.08|112.74|112.04|111.78|111.08|328
1753366200000|2025-07-24 14:10:00|111.77|111.07|111.65|110.95|112.02|111.32|111.33|110.63|384
1753366500000|2025-07-24 14:15:00|111.59|110.89|111.95|111.25|112|111.3|111.45|110.75|394
1753366800000|2025-07-24 14:20:00|111.96|111.26|112.01|111.31|112.21|111.51|111.74|111.04|408
1753367100000|2025-07-24 14:25:00|111.99|111.29|112.68|111.98|112.69|111.99|111.97|111.27|523
1753367400000|2025-07-24 14:30:00|112.69|111.99|113.5|112.8|113.52|112.82|112.69|111.99|541
1753367700000|2025-07-24 14:35:00|113.51|112.81|114.42|113.72|114.44|113.74|113.51|112.81|531
1753368000000|2025-07-24 14:40:00|114.43|113.73|114.22|113.52|114.47|113.77|113.93|113.23|531
1753368300000|2025-07-24 14:45:00|114.25|113.55|114.63|113.93|114.66|113.96|114.21|113.51|520
1753368600000|2025-07-24 14:50:00|114.65|113.95|115.15|114.45|115.16|114.46|114.6|113.9|497
1753368900000|2025-07-24 14:55:00|115.16|114.46|115.27|114.57|115.32|114.62|114.93|114.23|458
1753369200000|2025-07-24 15:00:00|115.26|114.56|115.43|114.73|115.59|114.89|114.97|114.27|564
1753369500000|2025-07-24 15:05:00|115.42|114.72|115.82|115.12|115.82|115.12|115.21|114.51|433
1753369800000|2025-07-24 15:10:00|115.81|115.11|115.53|114.83|115.82|115.12|115.09|114.39|570
1753370100000|2025-07-24 15:15:00|115.52|114.82|115.14|114.44|115.53|114.83|115.01|114.31|492
1753370400000|2025-07-24 15:20:00|115.11|114.41|114.62|113.92|115.21|114.51|114.53|113.83|560
1753370700000|2025-07-24 15:25:00|114.63|113.93|114.82|114.12|114.96|114.26|114.63|113.93|421
1753371000000|2025-07-24 15:30:00|114.8|114.1|114.08|113.38|114.82|114.12|113.96|113.26|411
1753371300000|2025-07-24 15:35:00|114.07|113.37|114.03|113.33|114.36|113.66|113.69|112.99|430
1753371600000|2025-07-24 15:40:00|114.04|113.34|114.23|113.53|114.79|114.09|114.04|113.34|412
1753371900000|2025-07-24 15:45:00|114.22|113.52|114.52|113.82|114.55|113.85|114.19|113.49|451
1753372200000|2025-07-24 15:50:00|114.51|113.81|113.96|113.26|114.59|113.89|113.93|113.23|388
1753372500000|2025-07-24 15:55:00|114|113.3|113.87|113.17|114|113.3|113.61|112.91|309
1753372800000|2025-07-24 16:00:00|113.88|113.18|113.63|112.93|113.95|113.25|113.59|112.89|331
1753373100000|2025-07-24 16:05:00|113.65|112.95|113.55|112.85|113.76|113.06|113.43|112.73|349
1753373400000|2025-07-24 16:10:00|113.57|112.87|113.16|112.46|113.58|112.88|113.14|112.44|366
1753373700000|2025-07-24 16:15:00|113.15|112.45|113.19|112.49|113.35|112.65|112.71|112.01|501
1753374000000|2025-07-24 16:20:00|113.18|112.48|112.69|111.99|113.38|112.68|112.62|111.92|446
1753374300000|2025-07-24 16:25:00|112.7|112|112.12|111.42|112.76|112.06|112.07|111.37|399
1753374600000|2025-07-24 16:30:00|112.13|111.43|112.3|111.6|112.47|111.77|112|111.3|479
1753374900000|2025-07-24 16:35:00|112.28|111.58|112.08|111.38|112.32|111.62|111.78|111.08|398
1753375200000|2025-07-24 16:40:00|112.07|111.37|111.84|111.14|112.21|111.51|111.79|111.09|408
1753375500000|2025-07-24 16:45:00|111.8|111.1|112.38|111.68|112.42|111.72|111.54|110.84|479
1753375800000|2025-07-24 16:50:00|112.39|111.69|112.63|111.93|112.77|112.07|112.38|111.68|308
1753376100000|2025-07-24 16:55:00|112.62|111.92|112.54|111.84|112.63|111.93|112.23|111.53|304
1753376400000|2025-07-24 17:00:00|112.53|111.83|112.95|112.25|112.96|112.26|112.32|111.62|347
1753376700000|2025-07-24 17:05:00|112.94|112.24|113.25|112.55|113.33|112.63|112.83|112.13|325
1753377000000|2025-07-24 17:10:00|113.24|112.54|113.61|112.91|113.67|112.97|113.18|112.48|287
1753377300000|2025-07-24 17:15:00|113.6|112.9|113.38|112.68|113.7|113|113.25|112.55|317
1753377600000|2025-07-24 17:20:00|113.35|112.65|113.75|113.05|113.76|113.06|113.33|112.63|315
1753377900000|2025-07-24 17:25:00|113.76|113.06|113.73|113.03|114|113.3|113.6|112.9|370
1753378200000|2025-07-24 17:30:00|113.74|113.04|114.02|113.32|114.03|113.33|113.74|113.04|352
1753378500000|2025-07-24 17:35:00|114.01|113.31|114.05|113.35|114.07|113.37|113.87|113.17|207
1753378800000|2025-07-24 17:40:00|114.04|113.34|113.96|113.26|114.08|113.38|113.84|113.14|209
1753379100000|2025-07-24 17:45:00|113.97|113.27|114.09|113.39|114.13|113.43|113.97|113.27|148
1753379400000|2025-07-24 17:50:00|114.06|113.36|114.24|113.54|114.25|113.55|114.01|113.31|150
1753379700000|2025-07-24 17:55:00|114.25|113.55|113.9|113.2|114.25|113.55|113.87|113.17|204
1753380000000|2025-07-24 18:00:00|113.92|113.22|113.39|112.69|113.94|113.24|113.28|112.58|299
1753380300000|2025-07-24 18:05:00|113.4|112.7|113.85|113.15|113.96|113.26|113.39|112.69|293
1753380600000|2025-07-24 18:10:00|113.87|113.17|114.03|113.33|114.2|113.5|113.85|113.15|270
1753380900000|2025-07-24 18:15:00|114.02|113.32|113.89|113.19|114.17|113.47|113.78|113.08|336
1753381200000|2025-07-24 18:20:00|113.9|113.2|113.87|113.17|114.21|113.51|113.78|113.08|246
1753381500000|2025-07-24 18:25:00|113.88|113.18|114.05|113.35|114.07|113.37|113.85|113.15|212
1753381800000|2025-07-24 18:30:00|114.06|113.36|113.89|113.19|114.14|113.44|113.66|112.96|313
1753382100000|2025-07-24 18:35:00|113.92|113.22|113.79|113.09|113.92|113.22|113.48|112.78|263
1753382400000|2025-07-24 18:40:00|113.8|113.1|113.68|112.98|113.93|113.23|113.62|112.92|214
1753382700000|2025-07-24 18:45:00|113.69|112.99|113.88|113.18|113.94|113.24|113.62|112.92|241
1753383000000|2025-07-24 18:50:00|113.89|113.19|113.89|113.19|113.91|113.21|113.74|113.04|262
1753383300000|2025-07-24 18:55:00|113.9|113.2|113.86|113.16|113.99|113.29|113.76|113.06|197
1753383600000|2025-07-24 19:00:00|113.83|113.13|114.29|113.59|114.29|113.59|113.78|113.08|263
1753383900000|2025-07-24 19:05:00|114.28|113.58|113.95|113.25|114.32|113.62|113.95|113.25|234
1753384200000|2025-07-24 19:10:00|113.96|113.26|113.94|113.24|114.03|113.33|113.84|113.14|185
1753384500000|2025-07-24 19:15:00|113.95|113.25|114.32|113.62|114.33|113.63|113.95|113.25|195
1753384800000|2025-07-24 19:20:00|114.33|113.63|114.05|113.35|114.47|113.77|114.05|113.35|213
1753385100000|2025-07-24 19:25:00|114.06|113.36|114.02|113.32|114.13|113.43|113.83|113.13|284
1753385400000|2025-07-24 19:30:00|114.01|113.31|113.9|113.2|114.04|113.34|113.68|112.98|192
1753385700000|2025-07-24 19:35:00|113.92|113.22|113.6|112.9|113.93|113.23|113.46|112.76|170
1753386000000|2025-07-24 19:40:00|113.61|112.91|113.77|113.07|113.77|113.07|113.51|112.81|217
1753386300000|2025-07-24 19:45:00|113.78|113.08|113.82|113.12|113.93|113.23|113.55|112.85|207
1753386600000|2025-07-24 19:50:00|113.81|113.11|113.94|113.24|114.13|113.43|113.8|113.1|222
1753386900000|2025-07-24 19:55:00|113.93|113.23|113.57|112.87|113.96|113.26|113.54|112.84|251
1753387200000|2025-07-24 20:00:00|113.6|112.9|113.49|112.79|113.67|112.97|113.43|112.73|232
1753387500000|2025-07-24 20:05:00|113.52|112.82|113.64|112.94|113.95|113.25|113.48|112.78|185
1753387800000|2025-07-24 20:10:00|113.65|112.95|113.84|113.14|113.9|113.2|113.65|112.95|183
1753388100000|2025-07-24 20:15:00|113.85|113.15|113.72|113.02|113.87|113.17|113.71|113.01|165
1753388400000|2025-07-24 20:20:00|113.74|113.04|113.65|112.95|113.77|113.07|113.56|112.86|161
1753388700000|2025-07-24 20:25:00|113.64|112.94|114.19|113.49|114.22|113.52|113.63|112.93|202
1753389000000|2025-07-24 20:30:00|114.2|113.5|114.19|113.49|114.22|113.52|113.99|113.29|239
1753389300000|2025-07-24 20:35:00|114.18|113.48|114.43|113.73|114.46|113.76|114.18|113.48|147
1753389600000|2025-07-24 20:40:00|114.42|113.72|114.64|113.94|114.73|114.03|114.38|113.68|221
1753389900000|2025-07-24 20:45:00|114.63|113.93|114.63|113.93|114.86|114.16|114.61|113.91|178
1753390200000|2025-07-24 20:50:00|114.62|113.92|114.95|114.25|114.97|114.27|114.6|113.9|146
1753390500000|2025-07-24 20:55:00|114.96|114.26|114.91|114.21|115.13|114.43|114.87|114.17|197
1753390800000|2025-07-24 21:00:00|114.92|114.22|114.75|114.05|114.98|114.28|114.69|113.99|188
1753391100000|2025-07-24 21:05:00|114.73|114.03|114.61|113.91|114.81|114.11|114.56|113.86|113
1753391400000|2025-07-24 21:10:00|114.6|113.9|114.07|113.37|114.61|113.91|114.03|113.33|129
1753391700000|2025-07-24 21:15:00|114.06|113.36|113.68|112.98|114.1|113.4|113.66|112.96|151
1753392000000|2025-07-24 21:20:00|113.67|112.97|113.96|113.26|114.04|113.34|113.65|112.95|155
1753392300000|2025-07-24 21:25:00|113.95|113.25|113.73|113.03|114.2|113.5|113.66|112.96|218
1753392600000|2025-07-24 21:30:00|113.75|113.05|113.09|112.39|113.79|113.09|113.05|112.35|264
1753392900000|2025-07-24 21:35:00|113.1|112.4|113.46|112.76|113.53|112.83|113.09|112.39|239
1753393200000|2025-07-24 21:40:00|113.45|112.75|113.74|113.04|113.75|113.05|113.4|112.7|114
1753393500000|2025-07-24 21:45:00|113.73|113.03|113.57|112.87|113.79|113.09|113.57|112.87|84
1753393800000|2025-07-24 21:50:00|113.56|112.86|113.54|112.84|113.59|112.89|113.49|112.79|69
1753394100000|2025-07-24 21:55:00|113.53|112.83|113.42|112.72|113.6|112.9|113.41|112.71|65
1753394400000|2025-07-24 22:00:00|113.43|112.73|113.35|112.65|113.54|112.84|113.19|112.49|297
1753394700000|2025-07-24 22:05:00|113.34|112.64|112.91|112.21|113.36|112.66|112.89|112.19|195
1753395000000|2025-07-24 22:10:00|112.89|112.19|112.79|112.09|113.07|112.37|112.74|112.04|216
1753395300000|2025-07-24 22:15:00|112.8|112.1|113.35|112.65|113.35|112.65|112.8|112.1|242
1753395600000|2025-07-24 22:20:00|113.37|112.67|113.59|112.89|113.6|112.9|113.37|112.67|241
1753395900000|2025-07-24 22:25:00|113.58|112.88|113.8|113.1|113.82|113.12|113.5|112.8|209
1753396200000|2025-07-24 22:30:00|113.79|113.09|113.58|112.88|113.79|113.09|113.5|112.8|178
1753396500000|2025-07-24 22:35:00|113.59|112.89|113.8|113.1|113.81|113.11|113.53|112.83|192
1753396800000|2025-07-24 22:40:00|113.79|113.09|114.02|113.32|114.05|113.35|113.7|113|175
1753397100000|2025-07-24 22:45:00|114.01|113.31|113.7|113|114.01|113.31|113.66|112.96|125
1753397400000|2025-07-24 22:50:00|113.69|112.99|113.81|113.11|113.92|113.22|113.52|112.82|162
1753397700000|2025-07-24 22:55:00|113.8|113.1|113.51|112.81|113.84|113.14|113.51|112.81|144
1753398000000|2025-07-24 23:00:00|113.46|112.76|112.85|112.15|113.48|112.78|112.74|112.04|279
1753398300000|2025-07-24 23:05:00|112.84|112.14|112.92|112.22|113.27|112.57|112.76|112.06|291
1753398600000|2025-07-24 23:10:00|112.93|112.23|112.66|111.96|113.16|112.46|112.64|111.94|252
1753398900000|2025-07-24 23:15:00|112.71|112.01|112.96|112.26|113.16|112.46|112.66|111.96|378
1753399200000|2025-07-24 23:20:00|112.94|112.24|112.66|111.96|112.94|112.24|112.58|111.88|265
1753399500000|2025-07-24 23:25:00|112.65|111.95|112.59|111.89|112.72|112.02|112.28|111.58|290
1753399800000|2025-07-24 23:30:00|112.58|111.88|112.44|111.74|112.62|111.92|112.33|111.63|289
1753400100000|2025-07-24 23:35:00|112.46|111.76|112.79|112.09|112.96|112.26|112.33|111.63|323
1753400400000|2025-07-24 23:40:00|112.77|112.07|112.57|111.87|112.89|112.19|112.49|111.79|365
1753400700000|2025-07-24 23:45:00|112.58|111.88|112.54|111.84|112.87|112.17|112.45|111.75|339
1753401000000|2025-07-24 23:50:00|112.53|111.83|112.78|112.08|112.85|112.15|112.47|111.77|261
1753401300000|2025-07-24 23:55:00|112.77|112.07|112.63|111.93|112.8|112.1|112.46|111.76|263
1753401600000|2025-07-25 00:00:00|112.64|111.94|112.12|111.42|112.69|111.99|112.1|111.4|370
1753401900000|2025-07-25 00:05:00|112.13|111.43|111.86|111.16|112.34|111.64|111.53|110.83|428
1753402200000|2025-07-25 00:10:00|111.8|111.1|112.02|111.32|112.24|111.54|111.68|110.98|487
1753402500000|2025-07-25 00:15:00|112.03|111.33|111.47|110.77|112.03|111.33|111.13|110.43|497
1753402800000|2025-07-25 00:20:00|111.46|110.76|111.96|111.26|112.01|111.31|111.31|110.61|443
1753403100000|2025-07-25 00:25:00|111.95|111.25|111.89|111.19|112|111.3|111.65|110.95|424
1753403400000|2025-07-25 00:30:00|111.9|111.2|111.33|110.63|111.93|111.23|111.32|110.62|530
1753403700000|2025-07-25 00:35:00|111.34|110.64|111.2|110.5|111.34|110.64|110.85|110.15|366
1753404000000|2025-07-25 00:40:00|111.18|110.48|111.88|111.18|111.88|111.18|110.82|110.12|409
1753404300000|2025-07-25 00:45:00|111.87|111.17|111.63|110.93|112.19|111.49|111.53|110.83|407
1753404600000|2025-07-25 00:50:00|111.61|110.91|111.63|110.93|111.87|111.17|111.55|110.85|295
1753404900000|2025-07-25 00:55:00|111.64|110.94|111.29|110.59|111.65|110.95|111.26|110.56|285
1753405200000|2025-07-25 01:00:00|111.28|110.58|110.98|110.28|111.36|110.66|110.93|110.23|383
1753405500000|2025-07-25 01:05:00|110.97|110.27|111.11|110.41|111.53|110.83|110.95|110.25|498
1753405800000|2025-07-25 01:10:00|111.12|110.42|110.71|110.01|111.18|110.48|110.61|109.91|393
1753406100000|2025-07-25 01:15:00|110.7|110|110.76|110.06|110.98|110.28|110.67|109.97|333
1753406400000|2025-07-25 01:20:00|110.74|110.04|110.3|109.6|110.94|110.24|110.25|109.55|297
1753406700000|2025-07-25 01:25:00|110.29|109.59|110.87|110.17|110.92|110.22|110.21|109.51|321
1753407000000|2025-07-25 01:30:00|110.86|110.16|111.33|110.63|111.33|110.63|110.38|109.68|383
1753407300000|2025-07-25 01:35:00|111.34|110.64|111.23|110.53|111.68|110.98|111.23|110.53|445
1753407600000|2025-07-25 01:40:00|111.2|110.5|111.47|110.77|111.56|110.86|111.03|110.33|336
1753407900000|2025-07-25 01:45:00|111.46|110.76|111.11|110.41|111.6|110.9|111.07|110.37|452
1753408200000|2025-07-25 01:50:00|111.1|110.4|111.34|110.64|111.48|110.78|111.07|110.37|431
1753408500000|2025-07-25 01:55:00|111.35|110.65|111.87|111.17|112.15|111.45|111.35|110.65|344
1753408800000|2025-07-25 02:00:00|111.88|111.18|111.77|111.07|112|111.3|111.6|110.9|429
1753409100000|2025-07-25 02:05:00|111.78|111.08|112.11|111.41|112.19|111.49|111.68|110.98|363
1753409400000|2025-07-25 02:10:00|112.12|111.42|111.69|110.99|112.12|111.42|111.67|110.97|285
1753409700000|2025-07-25 02:15:00|111.7|111|111.36|110.66|111.73|111.03|111.21|110.51|402
1753410000000|2025-07-25 02:20:00|111.38|110.68|111.3|110.6|111.66|110.96|111.08|110.38|396
1753410300000|2025-07-25 02:25:00|111.29|110.59|111.47|110.77|111.54|110.84|111.23|110.53|345
1753410600000|2025-07-25 02:30:00|111.49|110.79|110.97|110.27|111.77|111.07|110.93|110.23|410
1753410900000|2025-07-25 02:35:00|110.94|110.24|110.15|109.45|110.94|110.24|110.07|109.37|501
1753411200000|2025-07-25 02:40:00|110.13|109.43|110.12|109.42|110.26|109.56|109.71|109.01|406
1753411500000|2025-07-25 02:45:00|110.14|109.44|110.16|109.46|110.36|109.66|109.47|108.77|515
1753411800000|2025-07-25 02:50:00|110.15|109.45|110.42|109.72|110.44|109.74|110.04|109.34|373
1753412100000|2025-07-25 02:55:00|110.41|109.71|109.91|109.21|110.42|109.72|109.86|109.16|362
1753412400000|2025-07-25 03:00:00|109.9|109.2|109.58|108.88|110.12|109.42|109.58|108.88|403
1753412700000|2025-07-25 03:05:00|109.59|108.89|110.53|109.83|110.58|109.88|109.48|108.78|491
1753413000000|2025-07-25 03:10:00|110.5|109.8|110.34|109.64|110.6|109.9|110.17|109.47|400
1753413300000|2025-07-25 03:15:00|110.33|109.63|110.09|109.39|110.37|109.67|109.92|109.22|373
1753413600000|2025-07-25 03:20:00|110.08|109.38|110.28|109.58|110.62|109.92|110.03|109.33|288
1753413900000|2025-07-25 03:25:00|110.29|109.59|110.31|109.61|110.49|109.79|110.26|109.56|309
1753414200000|2025-07-25 03:30:00|110.29|109.59|108.81|108.11|110.29|109.59|108.65|107.95|561
1753414500000|2025-07-25 03:35:00|108.79|108.09|109.07|108.37|109.28|108.58|108.7|108|483
1753414800000|2025-07-25 03:40:00|109.06|108.36|109.31|108.61|109.31|108.61|109.01|108.31|440
1753415100000|2025-07-25 03:45:00|109.32|108.62|109.79|109.09|109.8|109.1|109.03|108.33|430
1753415400000|2025-07-25 03:50:00|109.8|109.1|109.72|109.02|109.83|109.13|109.51|108.81|369
1753415700000|2025-07-25 03:55:00|109.73|109.03|109.72|109.02|109.91|109.21|109.54|108.84|286
1753416000000|2025-07-25 04:00:00|109.71|109.01|109.87|109.17|110.04|109.34|109.52|108.82|345
1753416300000|2025-07-25 04:05:00|109.89|109.19|109.55|108.85|109.96|109.26|109.55|108.85|324
1753416600000|2025-07-25 04:10:00|109.56|108.86|109.12|108.42|110.05|109.35|109.06|108.36|389
1753416900000|2025-07-25 04:15:00|109.11|108.41|109.15|108.45|109.49|108.79|108.8|108.1|386
1753417200000|2025-07-25 04:20:00|109.14|108.44|109.25|108.55|109.3|108.6|108.86|108.16|330
1753417500000|2025-07-25 04:25:00|109.26|108.56|109.57|108.87|109.61|108.91|108.84|108.14|299
1753417800000|2025-07-25 04:30:00|109.56|108.86|110.66|109.96|110.73|110.03|109.52|108.82|402
1753418100000|2025-07-25 04:35:00|110.67|109.97|110.55|109.85|110.68|109.98|110.27|109.57|303
1753418400000|2025-07-25 04:40:00|110.56|109.86|110.41|109.71|110.63|109.93|110.38|109.68|196
1753418700000|2025-07-25 04:45:00|110.42|109.72|111.11|110.41|111.11|110.41|110.42|109.72|270
1753419000000|2025-07-25 04:50:00|111.12|110.42|111.14|110.44|111.29|110.59|110.87|110.17|321
1753419300000|2025-07-25 04:55:00|111.13|110.43|111.29|110.59|111.33|110.63|111.04|110.34|199
1753419600000|2025-07-25 05:00:00|111.3|110.6|111.13|110.43|111.31|110.61|110.98|110.28|257
1753419900000|2025-07-25 05:05:00|111.14|110.44|110.45|109.75|111.14|110.44|110.41|109.71|305
1753420200000|2025-07-25 05:10:00|110.46|109.76|110.47|109.77|110.91|110.21|110.31|109.61|430
1753420500000|2025-07-25 05:15:00|110.45|109.75|111.15|110.45|111.16|110.46|110.42|109.72|297
1753420800000|2025-07-25 05:20:00|111.13|110.43|110.83|110.13|111.21|110.51|110.83|110.13|259
1753421100000|2025-07-25 05:25:00|110.84|110.14|110.87|110.17|110.95|110.25|110.76|110.06|184
1753421400000|2025-07-25 05:30:00|110.86|110.16|110.61|109.91|110.86|110.16|110.59|109.89|179
1753421700000|2025-07-25 05:35:00|110.62|109.92|110.6|109.9|110.72|110.02|110.55|109.85|118
1753422000000|2025-07-25 05:40:00|110.59|109.89|110.62|109.92|110.64|109.94|110.4|109.7|255
1753422300000|2025-07-25 05:45:00|110.63|109.93|110.59|109.89|110.78|110.08|110.52|109.82|252
1753422600000|2025-07-25 05:50:00|110.6|109.9|110.33|109.63|110.71|110.01|110.31|109.61|166
1753422900000|2025-07-25 05:55:00|110.35|109.65|110.54|109.84|110.7|110|110.35|109.65|299
1753423200000|2025-07-25 06:00:00|110.55|109.85|110.17|109.47|110.63|109.93|110.16|109.46|279
1753423500000|2025-07-25 06:05:00|110.18|109.48|109.95|109.25|110.2|109.5|109.86|109.16|298
1753423800000|2025-07-25 06:10:00|109.94|109.24|110.52|109.82|110.61|109.91|109.94|109.24|250
1753424100000|2025-07-25 06:15:00|110.51|109.81|110.65|109.95|110.65|109.95|110.2|109.5|289
1753424400000|2025-07-25 06:20:00|110.64|109.94|110.79|110.09|110.95|110.25|110.57|109.87|310
1753424700000|2025-07-25 06:25:00|110.82|110.12|110.87|110.17|110.99|110.29|110.5|109.8|303
1753425000000|2025-07-25 06:30:00|110.86|110.16|111.14|110.44|111.14|110.44|110.62|109.92|292
1753425300000|2025-07-25 06:35:00|111.13|110.43|111.19|110.49|111.3|110.6|111.03|110.33|334
1753425600000|2025-07-25 06:40:00|111.2|110.5|111.96|111.26|111.97|111.27|111.19|110.49|302
1753425900000|2025-07-25 06:45:00|111.95|111.25|112.48|111.78|112.64|111.94|111.92|111.22|355
1753426200000|2025-07-25 06:50:00|112.5|111.8|112.43|111.73|112.81|112.11|112.4|111.7|309
1753426500000|2025-07-25 06:55:00|112.41|111.71|111.96|111.26|112.43|111.73|111.96|111.26|251
1753426800000|2025-07-25 07:00:00|111.95|111.25|111.84|111.14|111.99|111.29|111.61|110.91|325
1753427100000|2025-07-25 07:05:00|111.85|111.15|112.04|111.34|112.04|111.34|111.72|111.02|246
1753427400000|2025-07-25 07:10:00|112.03|111.33|112.33|111.63|112.54|111.84|111.67|110.97|442
1753427700000|2025-07-25 07:15:00|112.32|111.62|112.78|112.08|113.1|112.4|112.32|111.62|449
1753428000000|2025-07-25 07:20:00|112.8|112.1|112.6|111.9|112.85|112.15|112.14|111.44|329
1753428300000|2025-07-25 07:25:00|112.58|111.88|111.98|111.28|112.58|111.88|111.97|111.27|336
1753428600000|2025-07-25 07:30:00|111.97|111.27|111.69|110.99|112.32|111.62|111.69|110.99|408
1753428900000|2025-07-25 07:35:00|111.7|111|111.86|111.16|111.89|111.19|111.63|110.93|341
1753429200000|2025-07-25 07:40:00|111.85|111.15|111.64|110.94|111.85|111.15|111.55|110.85|241
1753429500000|2025-07-25 07:45:00|111.65|110.95|111.59|110.89|111.74|111.04|111.5|110.8|264
1753429800000|2025-07-25 07:50:00|111.6|110.9|110.72|110.02|111.6|110.9|110.72|110.02|368
1753430100000|2025-07-25 07:55:00|110.73|110.03|111.52|110.82|111.61|110.91|110.54|109.84|347
1753430400000|2025-07-25 08:00:00|111.51|110.81|111.84|111.14|112.12|111.42|111.46|110.76|393
1753430700000|2025-07-25 08:05:00|111.85|111.15|111.79|111.09|112.2|111.5|111.79|111.09|222
1753431000000|2025-07-25 08:10:00|111.8|111.1|111.7|111|111.8|111.1|111.4|110.7|263
1753431300000|2025-07-25 08:15:00|111.72|111.02|112.09|111.39|112.14|111.44|111.57|110.87|275
1753431600000|2025-07-25 08:20:00|112.1|111.4|112.05|111.35|112.4|111.7|112.04|111.34|312
1753431900000|2025-07-25 08:25:00|112.06|111.36|112.11|111.41|112.28|111.58|112.06|111.36|216
1753432200000|2025-07-25 08:30:00|112.1|111.4|111.91|111.21|112.1|111.4|111.89|111.19|201
1753432500000|2025-07-25 08:35:00|111.9|111.2|111.8|111.1|111.94|111.24|111.51|110.81|221
1753432800000|2025-07-25 08:40:00|111.79|111.09|111.44|110.74|111.79|111.09|111.38|110.68|171
1753433100000|2025-07-25 08:45:00|111.43|110.73|112.03|111.33|112.17|111.47|111.25|110.55|320
1753433400000|2025-07-25 08:50:00|112.02|111.32|112.41|111.71|112.52|111.82|111.99|111.29|295
1753433700000|2025-07-25 08:55:00|112.45|111.75|112.56|111.86|112.66|111.96|112.17|111.47|248
1753434000000|2025-07-25 09:00:00|112.55|111.85|112.75|112.05|112.92|112.22|112.38|111.68|216
1753434300000|2025-07-25 09:05:00|112.74|112.04|113|112.3|113|112.3|112.63|111.93|314
1753434600000|2025-07-25 09:10:00|112.99|112.29|113.73|113.03|113.73|113.03|112.89|112.19|315
1753434900000|2025-07-25 09:15:00|113.7|113|113.43|112.73|113.78|113.08|113.12|112.42|320
1753435200000|2025-07-25 09:20:00|113.44|112.74|113.81|113.11|113.87|113.17|113.35|112.65|335
1753435500000|2025-07-25 09:25:00|113.79|113.09|114.63|113.93|114.64|113.94|113.39|112.69|353
1753435800000|2025-07-25 09:30:00|114.61|113.91|114.9|114.2|115.03|114.33|114.44|113.74|392
1753436100000|2025-07-25 09:35:00|114.89|114.19|114.76|114.06|115.15|114.45|114.68|113.98|257
1753436400000|2025-07-25 09:40:00|114.77|114.07|114.51|113.81|114.91|114.21|114.51|113.81|278
1753436700000|2025-07-25 09:45:00|114.5|113.8|114.31|113.61|114.72|114.02|114.22|113.52|237
1753437000000|2025-07-25 09:50:00|114.32|113.62|114.85|114.15|114.88|114.18|114.3|113.6|283
1753437300000|2025-07-25 09:55:00|114.84|114.14|114.89|114.19|115.18|114.48|114.72|114.02|203
1753437600000|2025-07-25 10:00:00|114.9|114.2|115.27|114.57|115.42|114.72|114.9|114.2|234
1753437900000|2025-07-25 10:05:00|115.23|114.53|115.1|114.4|115.38|114.68|115.02|114.32|284
1753438200000|2025-07-25 10:10:00|115.08|114.38|115.3|114.6|115.3|114.6|114.82|114.12|267
1753438500000|2025-07-25 10:15:00|115.28|114.58|115.17|114.47|115.31|114.61|114.92|114.22|202
1753438800000|2025-07-25 10:20:00|115.18|114.48|115.65|114.95|115.68|114.98|115.17|114.47|240
1753439100000|2025-07-25 10:25:00|115.66|114.96|115.55|114.85|115.76|115.06|115.33|114.63|185
1753439400000|2025-07-25 10:30:00|115.57|114.87|115.54|114.84|115.72|115.02|115.39|114.69|199
1753439700000|2025-07-25 10:35:00|115.53|114.83|115.68|114.98|115.83|115.13|115.53|114.83|198
1753440000000|2025-07-25 10:40:00|115.67|114.97|115.83|115.13|115.83|115.13|115.55|114.85|177
1753440300000|2025-07-25 10:45:00|115.82|115.12|115.25|114.55|115.92|115.22|115.13|114.43|265
1753440600000|2025-07-25 10:50:00|115.24|114.54|115.36|114.66|115.56|114.86|115.12|114.42|221
1753440900000|2025-07-25 10:55:00|115.39|114.69|115.25|114.55|115.48|114.78|115.25|114.55|199
1753441200000|2025-07-25 11:00:00|115.26|114.56|115.56|114.86|115.6|114.9|115.2|114.5|185
1753441500000|2025-07-25 11:05:00|115.57|114.87|115.43|114.73|115.57|114.87|115.21|114.51|195
1753441800000|2025-07-25 11:10:00|115.42|114.72|115.63|114.93|115.65|114.95|115.26|114.56|163
1753442100000|2025-07-25 11:15:00|115.62|114.92|115.66|114.96|115.75|115.05|115.62|114.92|143
1753442400000|2025-07-25 11:20:00|115.63|114.93|115.96|115.26|115.97|115.27|115.51|114.81|138
1753442700000|2025-07-25 11:25:00|115.97|115.27|116.12|115.42|116.35|115.65|115.94|115.24|173
1753443000000|2025-07-25 11:30:00|116.11|115.41|116.3|115.6|116.3|115.6|115.91|115.21|218
1753443300000|2025-07-25 11:35:00|116.32|115.62|116.01|115.31|116.46|115.76|116|115.3|190
1753443600000|2025-07-25 11:40:00|116.02|115.32|115.6|114.9|116.02|115.32|115.6|114.9|185
1753443900000|2025-07-25 11:45:00|115.59|114.89|115.85|115.15|115.9|115.2|115.53|114.83|128
1753444200000|2025-07-25 11:50:00|115.86|115.16|115.67|114.97|115.94|115.24|115.6|114.9|170
1753444500000|2025-07-25 11:55:00|115.69|114.99|116.06|115.36|116.16|115.46|115.68|114.98|226
1753444800000|2025-07-25 12:00:00|116.07|115.37|116.27|115.57|116.61|115.91|116.07|115.37|335
1753445100000|2025-07-25 12:05:00|116.26|115.56|116.55|115.85|116.55|115.85|116.03|115.33|389
1753445400000|2025-07-25 12:10:00|116.53|115.83|116.65|115.95|116.73|116.03|116.44|115.74|328
1753445700000|2025-07-25 12:15:00|116.66|115.96|116.01|115.31|116.66|115.96|116.01|115.31|272
1753446000000|2025-07-25 12:20:00|116|115.3|115.73|115.03|116.01|115.31|115.7|115|185
1753446300000|2025-07-25 12:25:00|115.75|115.05|115.57|114.87|115.78|115.08|115.54|114.84|112
1753446600000|2025-07-25 12:30:00|115.58|114.88|115.3|114.6|115.84|115.14|115.19|114.49|253
1753446900000|2025-07-25 12:35:00|115.29|114.59|115.32|114.62|115.46|114.76|115.22|114.52|200
1753447200000|2025-07-25 12:40:00|115.31|114.61|115.54|114.84|115.74|115.04|115.23|114.53|230
1753447500000|2025-07-25 12:45:00|115.55|114.85|115.68|114.98|115.7|115|115.4|114.7|212
1753447800000|2025-07-25 12:50:00|115.66|114.96|115.25|114.55|115.68|114.98|115.25|114.55|155
1753448100000|2025-07-25 12:55:00|115.26|114.56|115.19|114.49|115.27|114.57|114.99|114.29|161
1753448400000|2025-07-25 13:00:00|115.2|114.5|114.89|114.19|115.21|114.51|114.88|114.18|284
1753448700000|2025-07-25 13:05:00|114.9|114.2|115.12|114.42|115.22|114.52|114.88|114.18|184
1753449000000|2025-07-25 13:10:00|115.13|114.43|115.17|114.47|115.36|114.66|115.13|114.43|136
1753449300000|2025-07-25 13:15:00|115.16|114.46|115.12|114.42|115.27|114.57|115.12|114.42|187
1753449600000|2025-07-25 13:20:00|115.11|114.41|115.14|114.44|115.22|114.52|115.04|114.34|174
1753449900000|2025-07-25 13:25:00|115.15|114.45|115.44|114.74|115.52|114.82|115.15|114.45|184
1753450200000|2025-07-25 13:30:00|115.43|114.73|115.59|114.89|116.04|115.34|115.06|114.36|393
1753450500000|2025-07-25 13:35:00|115.61|114.91|114.93|114.23|115.61|114.91|114.73|114.03|317
1753450800000|2025-07-25 13:40:00|114.94|114.24|114.5|113.8|114.94|114.24|114.24|113.54|320
1753451100000|2025-07-25 13:45:00|114.47|113.77|115.1|114.4|115.14|114.44|114.47|113.77|341
1753451400000|2025-07-25 13:50:00|115.11|114.41|115.31|114.61|115.33|114.63|114.89|114.19|283
1753451700000|2025-07-25 13:55:00|115.32|114.62|115.62|114.92|115.65|114.95|115.19|114.49|271
1753452000000|2025-07-25 14:00:00|115.63|114.93|115.16|114.46|115.66|114.96|115.06|114.36|306
1753452300000|2025-07-25 14:05:00|115.14|114.44|115.01|114.31|115.16|114.46|114.78|114.08|300
1753452600000|2025-07-25 14:10:00|115|114.3|114.53|113.83|115.02|114.32|114.53|113.83|289
1753452900000|2025-07-25 14:15:00|114.55|113.85|114.33|113.63|114.62|113.92|114.03|113.33|349
1753453200000|2025-07-25 14:20:00|114.34|113.64|114.06|113.36|114.34|113.64|113.88|113.18|316
1753453500000|2025-07-25 14:25:00|114.04|113.34|114.02|113.32|114.13|113.43|113.85|113.15|274
1753453800000|2025-07-25 14:30:00|114.01|113.31|113.24|112.54|114.17|113.47|113.12|112.42|427
1753454100000|2025-07-25 14:35:00|113.23|112.53|112.6|111.9|113.46|112.76|112.6|111.9|366
1753454400000|2025-07-25 14:40:00|112.61|111.91|112.59|111.89|112.69|111.99|112.23|111.53|379
1753454700000|2025-07-25 14:45:00|112.62|111.92|113.05|112.35|113.17|112.47|112.61|111.91|381
1753455000000|2025-07-25 14:50:00|113.04|112.34|113.03|112.33|113.05|112.35|112.68|111.98|273
1753455300000|2025-07-25 14:55:00|113.02|112.32|111.78|111.08|113.02|112.32|111.77|111.07|409
1753455600000|2025-07-25 15:00:00|111.79|111.09|111.99|111.29|112.49|111.79|111.73|111.03|356
1753455900000|2025-07-25 15:05:00|112|111.3|111.73|111.03|112.14|111.44|111.36|110.66|403
1753456200000|2025-07-25 15:10:00|111.72|111.02|111.78|111.08|112.01|111.31|111.42|110.72|400
1753456500000|2025-07-25 15:15:00|111.79|111.09|111.56|110.86|112.09|111.39|111.56|110.86|347
1753456800000|2025-07-25 15:20:00|111.57|110.87|111.92|111.22|111.98|111.28|111.43|110.73|289
1753457100000|2025-07-25 15:25:00|111.93|111.23|111.56|110.86|112.08|111.38|111.51|110.81|233
1753457400000|2025-07-25 15:30:00|111.55|110.85|111.72|111.02|111.74|111.04|111.29|110.59|261
1753457700000|2025-07-25 15:35:00|111.71|111.01|110.56|109.86|111.71|111.01|110.54|109.84|416
1753458000000|2025-07-25 15:40:00|110.55|109.85|110.17|109.47|110.56|109.86|109.87|109.17|310
1753458300000|2025-07-25 15:45:00|110.18|109.48|110.19|109.49|110.59|109.89|110.1|109.4|344
1753458600000|2025-07-25 15:50:00|110.2|109.5|110.91|110.21|110.91|110.21|110.2|109.5|290
1753458900000|2025-07-25 15:55:00|110.92|110.22|110.86|110.16|111.15|110.45|110.79|110.09|258
1753459200000|2025-07-25 16:00:00|110.89|110.19|111.02|110.32|111.4|110.7|110.7|110|314
1753459500000|2025-07-25 16:05:00|111.04|110.34|110.93|110.23|111.11|110.41|110.72|110.02|336
1753459800000|2025-07-25 16:10:00|110.92|110.22|110.54|109.84|111.08|110.38|110.5|109.8|363
1753460100000|2025-07-25 16:15:00|110.55|109.85|110.31|109.61|110.76|110.06|110.13|109.43|361
1753460400000|2025-07-25 16:20:00|110.32|109.62|109.84|109.14|110.32|109.62|109.7|109|307
1753460700000|2025-07-25 16:25:00|109.83|109.13|110.46|109.76|110.48|109.78|109.79|109.09|365
1753461000000|2025-07-25 16:30:00|110.45|109.75|110.51|109.81|110.89|110.19|110.41|109.71|378
1753461300000|2025-07-25 16:35:00|110.52|109.82|110.37|109.67|110.55|109.85|110.14|109.44|336
1753461600000|2025-07-25 16:40:00|110.38|109.68|111.06|110.36|111.09|110.39|110.38|109.68|273
1753461900000|2025-07-25 16:45:00|111.05|110.35|111.45|110.75|111.45|110.75|111.02|110.32|289
1753462200000|2025-07-25 16:50:00|111.46|110.76|111.64|110.94|111.64|110.94|111.36|110.66|286
1753462500000|2025-07-25 16:55:00|111.65|110.95|111.91|111.21|112.09|111.39|111.65|110.95|290
1753462800000|2025-07-25 17:00:00|111.9|111.2|111.66|110.96|112.07|111.37|111.66|110.96|347
1753463100000|2025-07-25 17:05:00|111.68|110.98|112.07|111.37|112.13|111.43|111.62|110.92|324
1753463400000|2025-07-25 17:10:00|112.09|111.39|112.34|111.64|112.51|111.81|112.09|111.39|210
1753463700000|2025-07-25 17:15:00|112.35|111.65|111.83|111.13|112.47|111.77|111.67|110.97|333
1753464000000|2025-07-25 17:20:00|111.82|111.12|112.03|111.33|112.1|111.4|111.51|110.81|397
1753464300000|2025-07-25 17:25:00|111.99|111.29|111.87|111.17|112.08|111.38|111.87|111.17|274
1753464600000|2025-07-25 17:30:00|111.88|111.18|111.61|110.91|112.03|111.33|111.55|110.85|356
1753464900000|2025-07-25 17:35:00|111.6|110.9|111.52|110.82|111.68|110.98|111.29|110.59|325
1753465200000|2025-07-25 17:40:00|111.51|110.81|111.96|111.26|112|111.3|111.51|110.81|215
1753465500000|2025-07-25 17:45:00|111.95|111.25|111.99|111.29|112.09|111.39|111.67|110.97|299
1753465800000|2025-07-25 17:50:00|111.98|111.28|112.04|111.34|112.09|111.39|111.78|111.08|266
1753466100000|2025-07-25 17:55:00|112.03|111.33|111.69|110.99|112.06|111.36|111.69|110.99|168
1753466400000|2025-07-25 18:00:00|111.66|110.96|111.58|110.88|111.73|111.03|111.4|110.7|266
1753466700000|2025-07-25 18:05:00|111.59|110.89|111.61|110.91|111.66|110.96|111.53|110.83|180
1753467000000|2025-07-25 18:10:00|111.62|110.92|111.67|110.97|111.74|111.04|111.35|110.65|206
1753467300000|2025-07-25 18:15:00|111.66|110.96|111.49|110.79|111.67|110.97|111.35|110.65|251
1753467600000|2025-07-25 18:20:00|111.5|110.8|111.55|110.85|111.75|111.05|111.49|110.79|203
1753467900000|2025-07-25 18:25:00|111.56|110.86|111.65|110.95|111.65|110.95|111.38|110.68|139
1753468200000|2025-07-25 18:30:00|111.66|110.96|111.5|110.8|111.84|111.14|111.5|110.8|142
1753468500000|2025-07-25 18:35:00|111.51|110.81|111.7|111|111.77|111.07|111.47|110.77|129
1753468800000|2025-07-25 18:40:00|111.69|110.99|111.94|111.24|111.94|111.24|111.69|110.99|128
1753469100000|2025-07-25 18:45:00|111.93|111.23|111.81|111.11|111.96|111.26|111.75|111.05|190
1753469400000|2025-07-25 18:50:00|111.8|111.1|111.63|110.93|111.89|111.19|111.6|110.9|161
1753469700000|2025-07-25 18:55:00|111.64|110.94|111.68|110.98|111.87|111.17|111.63|110.93|152
1753470000000|2025-07-25 19:00:00|111.67|110.97|111.75|111.05|111.81|111.11|111.41|110.71|238
1753470300000|2025-07-25 19:05:00|111.74|111.04|111.72|111.02|111.89|111.19|111.71|111.01|196
1753470600000|2025-07-25 19:10:00|111.73|111.03|111.83|111.13|111.83|111.13|111.55|110.85|154
1753470900000|2025-07-25 19:15:00|111.81|111.11|111.76|111.06|111.9|111.2|111.66|110.96|170
1753471200000|2025-07-25 19:20:00|111.75|111.05|111.62|110.92|111.75|111.05|111.53|110.83|168
1753471500000|2025-07-25 19:25:00|111.61|110.91|111.38|110.68|111.69|110.99|111.37|110.67|158
1753471800000|2025-07-25 19:30:00|111.37|110.67|111.79|111.09|111.84|111.14|111.37|110.67|187
1753472100000|2025-07-25 19:35:00|111.78|111.08|111.95|111.25|112.17|111.47|111.73|111.03|199
1753472400000|2025-07-25 19:40:00|111.96|111.26|112.13|111.43|112.22|111.52|111.96|111.26|228
1753472700000|2025-07-25 19:45:00|112.14|111.44|112.16|111.46|112.36|111.66|112.12|111.42|249
1753473000000|2025-07-25 19:50:00|112.14|111.44|111.8|111.1|112.15|111.45|111.76|111.06|233
1753473300000|2025-07-25 19:55:00|111.81|111.11|111.57|110.87|111.82|111.12|111.57|110.87|244
1753473600000|2025-07-25 20:00:00|111.58|110.88|111.6|110.9|111.66|110.96|111.52|110.82|256
1753473900000|2025-07-25 20:05:00|111.59|110.89|111.35|110.65|111.6|110.9|111.32|110.62|255
1753474200000|2025-07-25 20:10:00|111.34|110.64|111.55|110.85|111.65|110.95|111.33|110.63|174
1753474500000|2025-07-25 20:15:00|111.56|110.86|112.11|111.41|112.11|111.41|111.56|110.86|174
1753474800000|2025-07-25 20:20:00|112.1|111.4|112.08|111.38|112.21|111.51|111.95|111.25|158
1753475100000|2025-07-25 20:25:00|112.09|111.39|112.66|111.96|112.69|111.99|112.09|111.39|177
1753475400000|2025-07-25 20:30:00|112.64|111.94|112.73|112.03|112.96|112.26|112.62|111.92|189
1753475700000|2025-07-25 20:35:00|112.74|112.04|113.23|112.53|113.24|112.54|112.74|112.04|204
1753476000000|2025-07-25 20:40:00|113.24|112.54|113.31|112.61|113.39|112.69|113.19|112.49|200
1753476300000|2025-07-25 20:45:00|113.32|112.62|113.54|112.84|113.54|112.84|113.27|112.57|158
1753476600000|2025-07-25 20:50:00|113.53|112.83|113.49|112.79|113.61|112.91|113.28|112.58|163
1753476900000|2025-07-25 20:55:00|113.48|112.78|113.15|112.45|113.57|112.87|113.1|112.4|128
1753513200000|2025-07-26 07:00:00|113.51|112.81|113.54|112.84|113.54|112.84|113.47|112.77|76
1753513500000|2025-07-26 07:05:00|113.56|112.86|113.59|112.89|113.59|112.89|113.49|112.79|49
1753513800000|2025-07-26 07:10:00|113.57|112.87|113.78|113.08|113.78|113.08|113.55|112.85|107
1753514100000|2025-07-26 07:15:00|113.77|113.07|113.75|113.05|113.89|113.19|113.71|113.01|73
1753514400000|2025-07-26 07:20:00|113.73|113.03|113.7|113|113.76|113.06|113.67|112.97|63
1753514700000|2025-07-26 07:25:00|113.69|112.99|113.72|113.02|113.85|113.15|113.69|112.99|88
1753515000000|2025-07-26 07:30:00|113.73|113.03|113.63|112.93|113.73|113.03|113.61|112.91|79
1753515300000|2025-07-26 07:35:00|113.62|112.92|113.41|112.71|113.62|112.92|113.39|112.69|55
1753515600000|2025-07-26 07:40:00|113.42|112.72|113.59|112.89|113.7|113|113.41|112.71|93
1753515900000|2025-07-26 07:45:00|113.58|112.88|113.65|112.95|113.74|113.04|113.58|112.88|75
1753516200000|2025-07-26 07:50:00|113.66|112.96|113.6|112.9|113.74|113.04|113.6|112.9|81
1753516500000|2025-07-26 07:55:00|113.61|112.91|113.56|112.86|113.61|112.91|113.53|112.83|58
1753516800000|2025-07-26 08:00:00|113.57|112.87|113.61|112.91|113.71|113.01|113.57|112.87|73
1753517100000|2025-07-26 08:05:00|113.62|112.92|113.74|113.04|113.78|113.08|113.61|112.91|60
1753517400000|2025-07-26 08:10:00|113.73|113.03|113.75|113.05|113.75|113.05|113.65|112.95|73
1753517700000|2025-07-26 08:15:00|113.74|113.04|113.99|113.29|114.09|113.39|113.71|113.01|144
1753518000000|2025-07-26 08:20:00|113.98|113.28|113.94|113.24|114.03|113.33|113.92|113.22|125
1753518300000|2025-07-26 08:25:00|113.93|113.23|114.12|113.42|114.17|113.47|113.93|113.23|116
1753518600000|2025-07-26 08:30:00|114.13|113.43|113.94|113.24|114.19|113.49|113.91|113.21|77
1753518900000|2025-07-26 08:35:00|113.93|113.23|114.02|113.32|114.06|113.36|113.93|113.23|102
1753519200000|2025-07-26 08:40:00|114.01|113.31|114.11|113.41|114.17|113.47|114.01|113.31|65
1753519500000|2025-07-26 08:45:00|114.1|113.4|114.3|113.6|114.31|113.61|114.04|113.34|105
1753519800000|2025-07-26 08:50:00|114.31|113.61|114.29|113.59|114.4|113.7|114.27|113.57|71
1753520100000|2025-07-26 08:55:00|114.28|113.58|114.29|113.59|114.38|113.68|114.26|113.56|59
1753520400000|2025-07-26 09:00:00|114.3|113.6|114.25|113.55|114.38|113.68|114.24|113.54|100
1753520700000|2025-07-26 09:05:00|114.26|113.56|114.48|113.78|114.51|113.81|114.19|113.49|102
1753521000000|2025-07-26 09:10:00|114.49|113.79|114.38|113.68|114.51|113.81|114.38|113.68|51
1753521300000|2025-07-26 09:15:00|114.39|113.69|114.43|113.73|114.52|113.82|114.36|113.66|110
1753521600000|2025-07-26 09:20:00|114.42|113.72|114.35|113.65|114.45|113.75|114.33|113.63|77
1753521900000|2025-07-26 09:25:00|114.36|113.66|114.25|113.55|114.41|113.71|114.25|113.55|70
1753522200000|2025-07-26 09:30:00|114.24|113.54|114.22|113.52|114.25|113.55|114.21|113.51|39
1753522500000|2025-07-26 09:35:00|114.23|113.53|114.22|113.52|114.24|113.54|114.07|113.37|65
1753522800000|2025-07-26 09:40:00|114.23|113.53|114.2|113.5|114.25|113.55|114.1|113.4|72
1753523100000|2025-07-26 09:45:00|114.19|113.49|114.12|113.42|114.2|113.5|114.12|113.42|15
1753523400000|2025-07-26 09:50:00|114.11|113.41|114.35|113.65|114.35|113.65|114.07|113.37|60
1753523700000|2025-07-26 09:55:00|114.34|113.64|114.42|113.72|114.44|113.74|114.34|113.64|46
1753524000000|2025-07-26 10:00:00|114.41|113.71|114.47|113.77|114.53|113.83|114.41|113.71|78
1753524300000|2025-07-26 10:05:00|114.48|113.78|114.36|113.66|114.49|113.79|114.3|113.6|49
1753524600000|2025-07-26 10:10:00|114.35|113.65|114.44|113.74|114.45|113.75|114.33|113.63|56
1753524900000|2025-07-26 10:15:00|114.42|113.72|114.35|113.65|114.49|113.79|114.35|113.65|50
1753525200000|2025-07-26 10:20:00|114.34|113.64|114.36|113.66|114.44|113.74|114.34|113.64|41
1753525500000|2025-07-26 10:25:00|114.37|113.67|114.3|113.6|114.4|113.7|114.28|113.58|90
1753525800000|2025-07-26 10:30:00|114.31|113.61|114.36|113.66|114.42|113.72|114.31|113.61|121
1753526100000|2025-07-26 10:35:00|114.35|113.65|114.52|113.82|114.52|113.82|114.34|113.64|81
1753526400000|2025-07-26 10:40:00|114.51|113.81|114.73|114.03|114.77|114.07|114.49|113.79|138
1753526700000|2025-07-26 10:45:00|114.72|114.02|114.37|113.67|114.72|114.02|114.36|113.66|107
1753527000000|2025-07-26 10:50:00|114.36|113.66|114.3|113.6|114.43|113.73|114.28|113.58|92
1753527300000|2025-07-26 10:55:00|114.31|113.61|114.23|113.53|114.55|113.85|114.22|113.52|69
1753527600000|2025-07-26 11:00:00|114.24|113.54|114.32|113.62|114.36|113.66|114.1|113.4|89
1753527900000|2025-07-26 11:05:00|114.33|113.63|114.47|113.77|114.47|113.77|114.32|113.62|132
1753528200000|2025-07-26 11:10:00|114.48|113.78|114.59|113.89|114.59|113.89|114.41|113.71|59
1753528500000|2025-07-26 11:15:00|114.6|113.9|114.49|113.79|114.65|113.95|114.48|113.78|53
1753528800000|2025-07-26 11:20:00|114.48|113.78|114.3|113.6|114.51|113.81|114.28|113.58|113
1753529100000|2025-07-26 11:25:00|114.31|113.61|114.4|113.7|114.44|113.74|114.31|113.61|124
1753529400000|2025-07-26 11:30:00|114.39|113.69|114.25|113.55|114.39|113.69|114.08|113.38|148
1753529700000|2025-07-26 11:35:00|114.26|113.56|114.1|113.4|114.27|113.57|114.06|113.36|102
1753530000000|2025-07-26 11:40:00|114.09|113.39|113.93|113.23|114.09|113.39|113.9|113.2|119
1753530300000|2025-07-26 11:45:00|113.94|113.24|113.95|113.25|114.02|113.32|113.89|113.19|93
1753530600000|2025-07-26 11:50:00|113.94|113.24|114.11|113.41|114.11|113.41|113.93|113.23|76
1753530900000|2025-07-26 11:55:00|114.1|113.4|114.08|113.38|114.11|113.41|114.07|113.37|51
1753531200000|2025-07-26 12:00:00|114.07|113.37|113.93|113.23|114.08|113.38|113.91|113.21|84
1753531500000|2025-07-26 12:05:00|113.92|113.22|113.75|113.05|113.96|113.26|113.67|112.97|125
1753531800000|2025-07-26 12:10:00|113.76|113.06|113.93|113.23|113.93|113.23|113.74|113.04|144
1753532100000|2025-07-26 12:15:00|113.94|113.24|114.22|113.52|114.22|113.52|113.94|113.24|61
1753532400000|2025-07-26 12:20:00|114.21|113.51|114.36|113.66|114.39|113.69|114.21|113.51|97
1753532700000|2025-07-26 12:25:00|114.37|113.67|114.33|113.63|114.39|113.69|114.29|113.59|66
1753533000000|2025-07-26 12:30:00|114.32|113.62|114.35|113.65|114.35|113.65|114.25|113.55|52
1753533300000|2025-07-26 12:35:00|114.34|113.64|114.39|113.69|114.41|113.71|114.33|113.63|54
1753533600000|2025-07-26 12:40:00|114.4|113.7|114.41|113.71|114.41|113.71|114.38|113.68|30
1753533900000|2025-07-26 12:45:00|114.42|113.72|114.55|113.85|114.56|113.86|114.41|113.71|47
1753534200000|2025-07-26 12:50:00|114.56|113.86|114.42|113.72|114.61|113.91|114.4|113.7|84
1753534500000|2025-07-26 12:55:00|114.41|113.71|114.26|113.56|114.42|113.72|114.21|113.51|73
1753534800000|2025-07-26 13:00:00|114.25|113.55|114.4|113.7|114.4|113.7|114.08|113.38|103
1753535100000|2025-07-26 13:05:00|114.39|113.69|114.31|113.61|114.43|113.73|114.3|113.6|78
1753535400000|2025-07-26 13:10:00|114.3|113.6|114.5|113.8|114.5|113.8|114.26|113.56|77
1753535700000|2025-07-26 13:15:00|114.48|113.78|114.43|113.73|114.48|113.78|114.39|113.69|64
1753536000000|2025-07-26 13:20:00|114.44|113.74|114.37|113.67|114.49|113.79|114.36|113.66|90
1753536300000|2025-07-26 13:25:00|114.38|113.68|114.3|113.6|114.39|113.69|114.27|113.57|45
1753536600000|2025-07-26 13:30:00|114.31|113.61|114.33|113.63|114.44|113.74|114.31|113.61|97
1753536900000|2025-07-26 13:35:00|114.32|113.62|114.55|113.85|114.55|113.85|114.32|113.62|75
1753537200000|2025-07-26 13:40:00|114.54|113.84|114.84|114.14|114.89|114.19|114.5|113.8|85
1753537500000|2025-07-26 13:45:00|114.85|114.15|114.66|113.96|114.99|114.29|114.64|113.94|113
1753537800000|2025-07-26 13:50:00|114.67|113.97|114.61|113.91|114.77|114.07|114.61|113.91|99
1753538100000|2025-07-26 13:55:00|114.6|113.9|114.67|113.97|114.69|113.99|114.59|113.89|68
1753538400000|2025-07-26 14:00:00|114.68|113.98|114.67|113.97|114.76|114.06|114.5|113.8|140
1753538700000|2025-07-26 14:05:00|114.68|113.98|114.72|114.02|114.77|114.07|114.62|113.92|161
1753539000000|2025-07-26 14:10:00|114.73|114.03|114.54|113.84|114.77|114.07|114.5|113.8|112
1753539300000|2025-07-26 14:15:00|114.53|113.83|114.62|113.92|114.62|113.92|114.48|113.78|91
1753539600000|2025-07-26 14:20:00|114.6|113.9|114.63|113.93|114.72|114.02|114.58|113.88|137
1753539900000|2025-07-26 14:25:00|114.62|113.92|114.39|113.69|114.62|113.92|114.36|113.66|134
1753540200000|2025-07-26 14:30:00|114.4|113.7|114.29|113.59|114.48|113.78|114.27|113.57|135
1753540500000|2025-07-26 14:35:00|114.27|113.57|114.11|113.41|114.28|113.58|114.07|113.37|172
1753540800000|2025-07-26 14:40:00|114.12|113.42|114.23|113.53|114.23|113.53|114.08|113.38|77
1753541100000|2025-07-26 14:45:00|114.24|113.54|114.26|113.56|114.36|113.66|114.24|113.54|113
1753541400000|2025-07-26 14:50:00|114.27|113.57|114.12|113.42|114.51|113.81|114.09|113.39|135
1753541700000|2025-07-26 14:55:00|114.11|113.41|113.96|113.26|114.2|113.5|113.96|113.26|131
1753542000000|2025-07-26 15:00:00|113.95|113.25|114.1|113.4|114.13|113.43|113.91|113.21|129
1753542300000|2025-07-26 15:05:00|114.11|113.41|114.22|113.52|114.45|113.75|114.11|113.41|96
1753542600000|2025-07-26 15:10:00|114.21|113.51|113.85|113.15|114.21|113.51|113.83|113.13|108
1753542900000|2025-07-26 15:15:00|113.84|113.14|113.75|113.05|113.89|113.19|113.66|112.96|157
1753543200000|2025-07-26 15:20:00|113.76|113.06|113.68|112.98|113.78|113.08|113.67|112.97|96
1753543500000|2025-07-26 15:25:00|113.69|112.99|113.58|112.88|113.83|113.13|113.58|112.88|114
1753543800000|2025-07-26 15:30:00|113.57|112.87|113.68|112.98|113.69|112.99|113.46|112.76|195
1753544100000|2025-07-26 15:35:00|113.67|112.97|113.68|112.98|113.72|113.02|113.54|112.84|114
1753544400000|2025-07-26 15:40:00|113.67|112.97|113.68|112.98|113.86|113.16|113.67|112.97|98
1753544700000|2025-07-26 15:45:00|113.67|112.97|113.78|113.08|113.83|113.13|113.63|112.93|139
1753545000000|2025-07-26 15:50:00|113.79|113.09|114.09|113.39|114.1|113.4|113.79|113.09|203
1753545300000|2025-07-26 15:55:00|114.1|113.4|114.2|113.5|114.21|113.51|114.04|113.34|99
1753545600000|2025-07-26 16:00:00|114.21|113.51|114.39|113.69|114.54|113.84|114.19|113.49|171
1753545900000|2025-07-26 16:05:00|114.4|113.7|114.03|113.33|114.43|113.73|114|113.3|158
1753546200000|2025-07-26 16:10:00|114.04|113.34|113.97|113.27|114.06|113.36|113.86|113.16|135
1753546500000|2025-07-26 16:15:00|113.96|113.26|114.27|113.57|114.38|113.68|113.96|113.26|179
1753546800000|2025-07-26 16:20:00|114.26|113.56|114.44|113.74|114.45|113.75|114.21|113.51|167
1753547100000|2025-07-26 16:25:00|114.43|113.73|114.15|113.45|114.44|113.74|114.11|113.41|110
1753547400000|2025-07-26 16:30:00|114.14|113.44|113.93|113.23|114.26|113.56|113.89|113.19|181
1753547700000|2025-07-26 16:35:00|113.92|113.22|114.02|113.32|114.09|113.39|113.91|113.21|112
1753548000000|2025-07-26 16:40:00|114.03|113.33|114|113.3|114.11|113.41|113.98|113.28|83
1753548300000|2025-07-26 16:45:00|114.01|113.31|113.91|113.21|114.01|113.31|113.78|113.08|153
1753548600000|2025-07-26 16:50:00|113.92|113.22|114.05|113.35|114.17|113.47|113.92|113.22|176
1753548900000|2025-07-26 16:55:00|114.04|113.34|114.19|113.49|114.19|113.49|114.02|113.32|100
1753549200000|2025-07-26 17:00:00|114.2|113.5|113.97|113.27|114.23|113.53|113.88|113.18|123
1753549500000|2025-07-26 17:05:00|113.96|113.26|113.76|113.06|114.02|113.32|113.74|113.04|137
1753549800000|2025-07-26 17:10:00|113.77|113.07|113.82|113.12|113.86|113.16|113.71|113.01|65
1753550100000|2025-07-26 17:15:00|113.83|113.13|113.96|113.26|114|113.3|113.76|113.06|105
1753550400000|2025-07-26 17:20:00|113.95|113.25|114.1|113.4|114.17|113.47|113.93|113.23|120
1753550700000|2025-07-26 17:25:00|114.11|113.41|114.17|113.47|114.24|113.54|114.08|113.38|117
1753551000000|2025-07-26 17:30:00|114.15|113.45|113.98|113.28|114.17|113.47|113.97|113.27|89
1753551300000|2025-07-26 17:35:00|113.97|113.27|114.05|113.35|114.1|113.4|113.96|113.26|104
1753551600000|2025-07-26 17:40:00|114.04|113.34|113.97|113.27|114.12|113.42|113.95|113.25|75
1753551900000|2025-07-26 17:45:00|113.96|113.26|114.08|113.38|114.08|113.38|113.94|113.24|70
1753552200000|2025-07-26 17:50:00|114.09|113.39|114.34|113.64|114.34|113.64|114.08|113.38|96
1753552500000|2025-07-26 17:55:00|114.35|113.65|114.6|113.9|114.69|113.99|114.35|113.65|130
1753552800000|2025-07-26 18:00:00|114.61|113.91|114.78|114.08|114.78|114.08|114.6|113.9|145
1753553100000|2025-07-26 18:05:00|114.77|114.07|114.6|113.9|114.98|114.28|114.6|113.9|109
1753553400000|2025-07-26 18:10:00|114.59|113.89|114.86|114.16|114.88|114.18|114.57|113.87|88
1753553700000|2025-07-26 18:15:00|114.87|114.17|114.65|113.95|114.87|114.17|114.33|113.63|240
1753554000000|2025-07-26 18:20:00|114.66|113.96|114.7|114|114.83|114.13|114.66|113.96|128
1753554300000|2025-07-26 18:25:00|114.71|114.01|114.82|114.12|114.86|114.16|114.66|113.96|74
1753554600000|2025-07-26 18:30:00|114.83|114.13|115.15|114.45|115.15|114.45|114.83|114.13|129
1753554900000|2025-07-26 18:35:00|115.14|114.44|115.57|114.87|115.57|114.87|115.1|114.4|163
1753555200000|2025-07-26 18:40:00|115.56|114.86|115.46|114.76|115.56|114.86|115.37|114.67|79
1753555500000|2025-07-26 18:45:00|115.45|114.75|115.81|115.11|115.84|115.14|115.28|114.58|161
1753555800000|2025-07-26 18:50:00|115.82|115.12|115.63|114.93|115.82|115.12|115.63|114.93|110
1753556100000|2025-07-26 18:55:00|115.61|114.91|115.48|114.78|115.81|115.11|115.47|114.77|91
1753556400000|2025-07-26 19:00:00|115.47|114.77|115.47|114.77|115.55|114.85|115.21|114.51|127
1753556700000|2025-07-26 19:05:00|115.46|114.76|115.27|114.57|115.46|114.76|115.24|114.54|108
1753557000000|2025-07-26 19:10:00|115.26|114.56|115.19|114.49|115.33|114.63|115.18|114.48|80
1753557300000|2025-07-26 19:15:00|115.2|114.5|115.11|114.41|115.2|114.5|115.03|114.33|68
1753557600000|2025-07-26 19:20:00|115.12|114.42|115.16|114.46|115.2|114.5|115.01|114.31|113
1753557900000|2025-07-26 19:25:00|115.17|114.47|115.23|114.53|115.25|114.55|115.1|114.4|53
1753558200000|2025-07-26 19:30:00|115.25|114.55|115.17|114.47|115.33|114.63|115.1|114.4|100
1753558500000|2025-07-26 19:35:00|115.18|114.48|115.25|114.55|115.26|114.56|115.13|114.43|77
1753558800000|2025-07-26 19:40:00|115.26|114.56|115.32|114.62|115.32|114.62|115.16|114.46|67
1753559100000|2025-07-26 19:45:00|115.33|114.63|115.31|114.61|115.4|114.7|115.28|114.58|101
1753559400000|2025-07-26 19:50:00|115.3|114.6|115.3|114.6|115.36|114.66|115.29|114.59|85
1753559700000|2025-07-26 19:55:00|115.33|114.63|115.3|114.6|115.38|114.68|115.29|114.59|95
1753560000000|2025-07-26 20:00:00|115.31|114.61|115.02|114.32|115.32|114.62|115|114.3|77
1753560300000|2025-07-26 20:05:00|115.03|114.33|114.88|114.18|115.04|114.34|114.87|114.17|40
1753560600000|2025-07-26 20:10:00|114.87|114.17|114.84|114.14|114.89|114.19|114.84|114.14|21
1753560900000|2025-07-26 20:15:00|114.83|114.13|114.81|114.11|114.85|114.15|114.8|114.1|46
1753561200000|2025-07-26 20:20:00|114.82|114.12|114.9|114.2|114.93|114.23|114.82|114.12|57
1753561500000|2025-07-26 20:25:00|114.91|114.21|114.77|114.07|114.92|114.22|114.76|114.06|69
1753561800000|2025-07-26 20:30:00|114.78|114.08|114.89|114.19|114.91|114.21|114.77|114.07|90
1753562100000|2025-07-26 20:35:00|114.9|114.2|114.86|114.16|114.91|114.21|114.86|114.16|59
1753562400000|2025-07-26 20:40:00|114.87|114.17|114.89|114.19|114.9|114.2|114.84|114.14|20
1753562700000|2025-07-26 20:45:00|114.9|114.2|114.81|114.11|114.94|114.24|114.77|114.07|85
1753563000000|2025-07-26 20:50:00|114.8|114.1|114.86|114.16|114.86|114.16|114.78|114.08|89
1753563300000|2025-07-26 20:55:00|114.85|114.15|114.93|114.23|115|114.3|114.81|114.11|68
1753563600000|2025-07-26 21:00:00|114.92|114.22|114.8|114.1|114.93|114.23|114.78|114.08|126
1753563900000|2025-07-26 21:05:00|114.79|114.09|114.79|114.09|114.82|114.12|114.77|114.07|34
1753564200000|2025-07-26 21:10:00|114.78|114.08|114.43|113.73|114.78|114.08|114.42|113.72|56
1753564500000|2025-07-26 21:15:00|114.42|113.72|114.59|113.89|114.61|113.91|114.42|113.72|80
1753564800000|2025-07-26 21:20:00|114.58|113.88|114.58|113.88|114.59|113.89|114.47|113.77|68
1753565100000|2025-07-26 21:25:00|114.57|113.87|114.7|114|114.73|114.03|114.56|113.86|43
1753565400000|2025-07-26 21:30:00|114.71|114.01|114.8|114.1|114.81|114.11|114.7|114|38
1753565700000|2025-07-26 21:35:00|114.81|114.11|114.86|114.16|114.86|114.16|114.77|114.07|86
1753566000000|2025-07-26 21:40:00|114.87|114.17|114.82|114.12|114.87|114.17|114.81|114.11|65
1753566300000|2025-07-26 21:45:00|114.83|114.13|114.85|114.15|114.85|114.15|114.83|114.13|3
1753566600000|2025-07-26 21:50:00|114.86|114.16|114.93|114.23|114.97|114.27|114.86|114.16|26
1753566900000|2025-07-26 21:55:00|114.94|114.24|115.04|114.34|115.07|114.37|114.94|114.24|42
1753567200000|2025-07-26 22:00:00|115.03|114.33|115.2|114.5|115.23|114.53|115.03|114.33|171
1753567500000|2025-07-26 22:05:00|115.19|114.49|115.38|114.68|115.38|114.68|115.17|114.47|77
1753567800000|2025-07-26 22:10:00|115.37|114.67|115.37|114.67|115.5|114.8|115.32|114.62|127
1753568100000|2025-07-26 22:15:00|115.38|114.68|115.55|114.85|115.56|114.86|115.32|114.62|76
1753568400000|2025-07-26 22:20:00|115.56|114.86|115.58|114.88|115.65|114.95|115.41|114.71|140
1753568700000|2025-07-26 22:25:00|115.55|114.85|114.98|114.28|115.62|114.92|114.98|114.28|137
1753569000000|2025-07-26 22:30:00|114.97|114.27|114.93|114.23|115.16|114.46|114.89|114.19|163
1753569300000|2025-07-26 22:35:00|114.94|114.24|114.84|114.14|114.94|114.24|114.75|114.05|98
1753569600000|2025-07-26 22:40:00|114.83|114.13|114.83|114.13|114.89|114.19|114.68|113.98|114
1753569900000|2025-07-26 22:45:00|114.84|114.14|115.01|114.31|115.01|114.31|114.83|114.13|143
1753570200000|2025-07-26 22:50:00|115.02|114.32|114.89|114.19|115.02|114.32|114.89|114.19|66
1753570500000|2025-07-26 22:55:00|114.88|114.18|114.92|114.22|114.93|114.23|114.85|114.15|40
1753570800000|2025-07-26 23:00:00|114.93|114.23|114.88|114.18|115.01|114.31|114.88|114.18|68
1753571100000|2025-07-26 23:05:00|114.87|114.17|114.77|114.07|114.87|114.17|114.75|114.05|53
1753571400000|2025-07-26 23:10:00|114.78|114.08|114.81|114.11|114.84|114.14|114.77|114.07|36
1753571700000|2025-07-26 23:15:00|114.8|114.1|114.6|113.9|114.8|114.1|114.57|113.87|84
1753572000000|2025-07-26 23:20:00|114.61|113.91|114.71|114.01|114.75|114.05|114.59|113.89|102
1753572300000|2025-07-26 23:25:00|114.7|114|114.62|113.92|114.7|114|114.57|113.87|53
1753572600000|2025-07-26 23:30:00|114.61|113.91|114.5|113.8|114.64|113.94|114.46|113.76|133
1753572900000|2025-07-26 23:35:00|114.51|113.81|114.54|113.84|114.54|113.84|114.48|113.78|40
1753573200000|2025-07-26 23:40:00|114.53|113.83|114.53|113.83|114.61|113.91|114.49|113.79|64
1753573500000|2025-07-26 23:45:00|114.52|113.82|114.41|113.71|114.52|113.82|114.39|113.69|88
1753573800000|2025-07-26 23:50:00|114.42|113.72|114.37|113.67|114.42|113.72|114.36|113.66|108
1753574100000|2025-07-26 23:55:00|114.36|113.66|114.3|113.6|114.38|113.68|114.23|113.53|80
1753574400000|2025-07-27 00:00:00|114.29|113.59|114.08|113.38|114.33|113.63|114.07|113.37|112
1753574700000|2025-07-27 00:05:00|114.05|113.35|114.15|113.45|114.19|113.49|114.02|113.32|96
1753575000000|2025-07-27 00:10:00|114.16|113.46|114.3|113.6|114.3|113.6|114.15|113.45|53
1753575300000|2025-07-27 00:15:00|114.29|113.59|114.43|113.73|114.5|113.8|114.25|113.55|77
1753575600000|2025-07-27 00:20:00|114.42|113.72|114.4|113.7|114.49|113.79|114.39|113.69|96
1753575900000|2025-07-27 00:25:00|114.41|113.71|114.35|113.65|114.43|113.73|114.21|113.51|101
1753576200000|2025-07-27 00:30:00|114.34|113.64|114.5|113.8|114.57|113.87|114.26|113.56|90
1753576500000|2025-07-27 00:35:00|114.51|113.81|114.4|113.7|114.51|113.81|114.37|113.67|105
1753576800000|2025-07-27 00:40:00|114.41|113.71|114.32|113.62|114.46|113.76|114.29|113.59|68
1753577100000|2025-07-27 00:45:00|114.34|113.64|114.17|113.47|114.34|113.64|114.15|113.45|76
1753577400000|2025-07-27 00:50:00|114.16|113.46|114.2|113.5|114.27|113.57|114.14|113.44|93
1753577700000|2025-07-27 00:55:00|114.19|113.49|114.33|113.63|114.36|113.66|114.19|113.49|56
1753578000000|2025-07-27 01:00:00|114.34|113.64|114.17|113.47|114.38|113.68|114.15|113.45|89
1753578300000|2025-07-27 01:05:00|114.18|113.48|114.57|113.87|114.57|113.87|114.18|113.48|73
1753578600000|2025-07-27 01:10:00|114.58|113.88|114.77|114.07|114.83|114.13|114.57|113.87|122
1753578900000|2025-07-27 01:15:00|114.78|114.08|114.87|114.17|114.88|114.18|114.76|114.06|73
1753579200000|2025-07-27 01:20:00|114.88|114.18|114.92|114.22|114.96|114.26|114.87|114.17|129
1753579500000|2025-07-27 01:25:00|114.93|114.23|114.87|114.17|114.94|114.24|114.79|114.09|187
1753579800000|2025-07-27 01:30:00|114.86|114.16|114.92|114.22|114.93|114.23|114.8|114.1|128
1753580100000|2025-07-27 01:35:00|114.93|114.23|115.01|114.31|115.16|114.46|114.92|114.22|83
1753580400000|2025-07-27 01:40:00|115|114.3|115.09|114.39|115.12|114.42|114.95|114.25|87
1753580700000|2025-07-27 01:45:00|115.08|114.38|115.29|114.59|115.35|114.65|114.92|114.22|126
1753581000000|2025-07-27 01:50:00|115.28|114.58|115.15|114.45|115.35|114.65|115.12|114.42|211
1753581300000|2025-07-27 01:55:00|115.14|114.44|115.04|114.34|115.16|114.46|114.99|114.29|117
1753581600000|2025-07-27 02:00:00|115.05|114.35|115.06|114.36|115.15|114.45|114.99|114.29|153
1753581900000|2025-07-27 02:05:00|115.07|114.37|115.02|114.32|115.07|114.37|114.77|114.07|104
1753582200000|2025-07-27 02:10:00|115.01|114.31|115.12|114.42|115.12|114.42|114.99|114.29|88
1753582500000|2025-07-27 02:15:00|115.13|114.43|115.31|114.61|115.34|114.64|115.13|114.43|105
1753582800000|2025-07-27 02:20:00|115.32|114.62|115.23|114.53|115.33|114.63|115.19|114.49|95
1753583100000|2025-07-27 02:25:00|115.22|114.52|115.11|114.41|115.23|114.53|115.07|114.37|84
1753583400000|2025-07-27 02:30:00|115.12|114.42|115.06|114.36|115.17|114.47|115.06|114.36|124
1753583700000|2025-07-27 02:35:00|115.07|114.37|115.1|114.4|115.17|114.47|115.06|114.36|117
1753584000000|2025-07-27 02:40:00|115.11|114.41|115.06|114.36|115.12|114.42|115.06|114.36|142
1753584300000|2025-07-27 02:45:00|115.04|114.34|115.03|114.33|115.1|114.4|114.9|114.2|103
1753584600000|2025-07-27 02:50:00|115.02|114.32|115.6|114.9|115.61|114.91|115.01|114.31|106
1753584900000|2025-07-27 02:55:00|115.59|114.89|115.59|114.89|115.6|114.9|115.49|114.79|92
1753585200000|2025-07-27 03:00:00|115.58|114.88|115.58|114.88|115.63|114.93|115.56|114.86|91
1753585500000|2025-07-27 03:05:00|115.57|114.87|114.99|114.29|115.57|114.87|114.98|114.28|169
1753585800000|2025-07-27 03:10:00|114.98|114.28|115.09|114.39|115.11|114.41|114.98|114.28|91
1753586100000|2025-07-27 03:15:00|115.1|114.4|115.07|114.37|115.28|114.58|115.07|114.37|113
1753586400000|2025-07-27 03:20:00|115.06|114.36|115.03|114.33|115.06|114.36|114.85|114.15|147
1753586700000|2025-07-27 03:25:00|115.04|114.34|115.01|114.31|115.08|114.38|114.97|114.27|94
1753587000000|2025-07-27 03:30:00|115|114.3|114.98|114.28|115.04|114.34|114.86|114.16|137
1753587300000|2025-07-27 03:35:00|114.99|114.29|115.07|114.37|115.07|114.37|114.97|114.27|70
1753587600000|2025-07-27 03:40:00|115.08|114.38|115.04|114.34|115.1|114.4|115.03|114.33|91
1753587900000|2025-07-27 03:45:00|115.03|114.33|115.07|114.37|115.09|114.39|115.01|114.31|122
1753588200000|2025-07-27 03:50:00|115.06|114.36|114.98|114.28|115.09|114.39|114.98|114.28|161
1753588500000|2025-07-27 03:55:00|114.97|114.27|114.98|114.28|115|114.3|114.95|114.25|103
1753588800000|2025-07-27 04:00:00|114.97|114.27|114.89|114.19|114.98|114.28|114.83|114.13|181
1753589100000|2025-07-27 04:05:00|114.88|114.18|114.95|114.25|115|114.3|114.88|114.18|137
1753589400000|2025-07-27 04:10:00|114.94|114.24|115.03|114.33|115.05|114.35|114.92|114.22|141
1753589700000|2025-07-27 04:15:00|115.02|114.32|115.09|114.39|115.13|114.43|115.02|114.32|126
1753590000000|2025-07-27 04:20:00|115.1|114.4|115.27|114.57|115.28|114.58|115.07|114.37|88
1753590300000|2025-07-27 04:25:00|115.26|114.56|115.11|114.41|115.29|114.59|115.1|114.4|145
1753590600000|2025-07-27 04:30:00|115.1|114.4|115.2|114.5|115.21|114.51|115.05|114.35|99
1753590900000|2025-07-27 04:35:00|115.21|114.51|115.17|114.47|115.33|114.63|115.13|114.43|105
1753591200000|2025-07-27 04:40:00|115.16|114.46|115.23|114.53|115.29|114.59|115.16|114.46|86
1753591500000|2025-07-27 04:45:00|115.24|114.54|115.19|114.49|115.25|114.55|115.18|114.48|91
1753591800000|2025-07-27 04:50:00|115.18|114.48|115.2|114.5|115.23|114.53|115.15|114.45|102
1753592100000|2025-07-27 04:55:00|115.21|114.51|115.23|114.53|115.23|114.53|115.18|114.48|69
1753592400000|2025-07-27 05:00:00|115.22|114.52|115.22|114.52|115.35|114.65|115.21|114.51|116
1753592700000|2025-07-27 05:05:00|115.23|114.53|115.25|114.55|115.3|114.6|115.22|114.52|81
1753593000000|2025-07-27 05:10:00|115.24|114.54|115.27|114.57|115.29|114.59|115.2|114.5|150
1753593300000|2025-07-27 05:15:00|115.28|114.58|115.36|114.66|115.36|114.66|115.25|114.55|57
1753593600000|2025-07-27 05:20:00|115.4|114.7|115.61|114.91|115.72|115.02|115.36|114.66|147
1753593900000|2025-07-27 05:25:00|115.62|114.92|115.71|115.01|115.83|115.13|115.61|114.91|178
1753594200000|2025-07-27 05:30:00|115.72|115.02|115.54|114.84|115.72|115.02|115.52|114.82|153
1753594500000|2025-07-27 05:35:00|115.53|114.83|115.71|115.01|115.72|115.02|115.49|114.79|157
1753594800000|2025-07-27 05:40:00|115.72|115.02|115.49|114.79|115.72|115.02|115.48|114.78|184
1753595100000|2025-07-27 05:45:00|115.5|114.8|115.29|114.59|115.5|114.8|115.28|114.58|183
1753595400000|2025-07-27 05:50:00|115.28|114.58|115.26|114.56|115.34|114.64|115.14|114.44|156
1753595700000|2025-07-27 05:55:00|115.27|114.57|115.29|114.59|115.32|114.62|115.23|114.53|82
1753596000000|2025-07-27 06:00:00|115.3|114.6|115.26|114.56|115.3|114.6|115.19|114.49|87
1753596300000|2025-07-27 06:05:00|115.25|114.55|115.02|114.32|115.25|114.55|115.02|114.32|85
1753596600000|2025-07-27 06:10:00|115.01|114.31|115.09|114.39|115.11|114.41|115.01|114.31|130
1753596900000|2025-07-27 06:15:00|115.1|114.4|115.43|114.73|115.43|114.73|115.1|114.4|84
1753597200000|2025-07-27 06:20:00|115.44|114.74|115.33|114.63|115.55|114.85|115.33|114.63|118
1753597500000|2025-07-27 06:25:00|115.34|114.64|115.22|114.52|115.34|114.64|115.14|114.44|101
1753597800000|2025-07-27 06:30:00|115.21|114.51|115.24|114.54|115.3|114.6|115.16|114.46|127
1753598100000|2025-07-27 06:35:00|115.23|114.53|115.48|114.78|115.48|114.78|115.2|114.5|90
1753598400000|2025-07-27 06:40:00|115.49|114.79|115.91|115.21|115.91|115.21|115.49|114.79|128
1753598700000|2025-07-27 06:45:00|115.92|115.22|115.52|114.82|115.96|115.26|115.5|114.8|127
1753599000000|2025-07-27 06:50:00|115.53|114.83|115.54|114.84|115.6|114.9|115.4|114.7|117
1753599300000|2025-07-27 06:55:00|115.52|114.82|115.81|115.11|115.89|115.19|115.41|114.71|123
1753599600000|2025-07-27 07:00:00|115.8|115.1|115.41|114.71|115.8|115.1|115.21|114.51|133
1753599900000|2025-07-27 07:05:00|115.4|114.7|115.4|114.7|115.49|114.79|115.33|114.63|145
1753600200000|2025-07-27 07:10:00|115.41|114.71|115.53|114.83|115.66|114.96|115.41|114.71|162
1753600500000|2025-07-27 07:15:00|115.54|114.84|115.53|114.83|115.58|114.88|115.48|114.78|121
1753600800000|2025-07-27 07:20:00|115.54|114.84|115.34|114.64|115.6|114.9|115.31|114.61|144
1753601100000|2025-07-27 07:25:00|115.33|114.63|115.19|114.49|115.36|114.66|115.19|114.49|141
1753601400000|2025-07-27 07:30:00|115.2|114.5|114.95|114.25|115.2|114.5|114.87|114.17|245
1753601700000|2025-07-27 07:35:00|114.94|114.24|114.7|114|114.95|114.25|114.68|113.98|103
1753602000000|2025-07-27 07:40:00|114.71|114.01|114.69|113.99|114.73|114.03|114.68|113.98|102
1753602300000|2025-07-27 07:45:00|114.7|114|114.68|113.98|114.8|114.1|114.66|113.96|124
1753602600000|2025-07-27 07:50:00|114.69|113.99|114.5|113.8|114.69|113.99|114.49|113.79|102
1753602900000|2025-07-27 07:55:00|114.51|113.81|114.64|113.94|114.64|113.94|114.46|113.76|145
1753603200000|2025-07-27 08:00:00|114.63|113.93|114.67|113.97|114.7|114|114.59|113.89|76
1753603500000|2025-07-27 08:05:00|114.66|113.96|114.69|113.99|114.71|114.01|114.63|113.93|72
1753603800000|2025-07-27 08:10:00|114.7|114|114.71|114.01|114.79|114.09|114.69|113.99|130
1753604100000|2025-07-27 08:15:00|114.72|114.02|114.64|113.94|114.73|114.03|114.52|113.82|89
1753604400000|2025-07-27 08:20:00|114.63|113.93|114.47|113.77|114.64|113.94|114.47|113.77|52
1753604700000|2025-07-27 08:25:00|114.46|113.76|114.06|113.36|114.46|113.76|113.94|113.24|184
1753605000000|2025-07-27 08:30:00|114.05|113.35|113.8|113.1|114.06|113.36|113.75|113.05|189
1753605300000|2025-07-27 08:35:00|113.81|113.11|113.82|113.12|113.87|113.17|113.76|113.06|171
1753605600000|2025-07-27 08:40:00|113.83|113.13|113.91|113.21|113.92|113.22|113.83|113.13|97
1753605900000|2025-07-27 08:45:00|113.92|113.22|113.91|113.21|114.03|113.33|113.9|113.2|99
1753606200000|2025-07-27 08:50:00|113.9|113.2|113.7|113|113.9|113.2|113.64|112.94|175
1753606500000|2025-07-27 08:55:00|113.69|112.99|113.4|112.7|113.71|113.01|113.37|112.67|130
1753606800000|2025-07-27 09:00:00|113.39|112.69|113.19|112.49|113.42|112.72|112.81|112.11|246
1753607100000|2025-07-27 09:05:00|113.2|112.5|113.34|112.64|113.48|112.78|113.07|112.37|208
1753607400000|2025-07-27 09:10:00|113.33|112.63|113.32|112.62|113.52|112.82|113.25|112.55|166
1753607700000|2025-07-27 09:15:00|113.31|112.61|113.39|112.69|113.4|112.7|113.26|112.56|149
1753608000000|2025-07-27 09:20:00|113.38|112.68|113.37|112.67|113.4|112.7|113.29|112.59|108
1753608300000|2025-07-27 09:25:00|113.38|112.68|113.34|112.64|113.4|112.7|113.32|112.62|112
1753608600000|2025-07-27 09:30:00|113.35|112.65|113.36|112.66|113.39|112.69|113.32|112.62|76
1753608900000|2025-07-27 09:35:00|113.37|112.67|113.37|112.67|113.45|112.75|113.33|112.63|154
1753609200000|2025-07-27 09:40:00|113.36|112.66|113.15|112.45|113.41|112.71|113.06|112.36|105
1753609500000|2025-07-27 09:45:00|113.16|112.46|112.94|112.24|113.16|112.46|112.91|112.21|132
1753609800000|2025-07-27 09:50:00|112.93|112.23|113.02|112.32|113.09|112.39|112.92|112.22|113
1753610100000|2025-07-27 09:55:00|113.01|112.31|113.09|112.39|113.15|112.45|112.96|112.26|120
1753610400000|2025-07-27 10:00:00|113.08|112.38|113.46|112.76|113.46|112.76|113.07|112.37|126
1753610700000|2025-07-27 10:05:00|113.47|112.77|113.72|113.02|113.73|113.03|113.38|112.68|169
1753611000000|2025-07-27 10:10:00|113.71|113.01|113.8|113.1|113.81|113.11|113.7|113|107
1753611300000|2025-07-27 10:15:00|113.79|113.09|113.91|113.21|113.92|113.22|113.77|113.07|135
1753611600000|2025-07-27 10:20:00|113.92|113.22|113.9|113.2|113.96|113.26|113.84|113.14|102
1753611900000|2025-07-27 10:25:00|113.89|113.19|113.72|113.02|113.89|113.19|113.72|113.02|100
1753612200000|2025-07-27 10:30:00|113.71|113.01|113.68|112.98|113.72|113.02|113.45|112.75|154
1753612500000|2025-07-27 10:35:00|113.69|112.99|113.88|113.18|113.89|113.19|113.68|112.98|111
1753612800000|2025-07-27 10:40:00|113.87|113.17|114.06|113.36|114.12|113.42|113.85|113.15|154
1753613100000|2025-07-27 10:45:00|114.05|113.35|114.34|113.64|114.35|113.65|114.02|113.32|144
1753613400000|2025-07-27 10:50:00|114.33|113.63|114.05|113.35|114.35|113.65|114.04|113.34|169
1753613700000|2025-07-27 10:55:00|114.07|113.37|113.84|113.14|114.13|113.43|113.8|113.1|133
1753614000000|2025-07-27 11:00:00|113.85|113.15|113.97|113.27|114.02|113.32|113.82|113.12|195
1753614300000|2025-07-27 11:05:00|113.96|113.26|113.81|113.11|113.99|113.29|113.81|113.11|115
1753614600000|2025-07-27 11:10:00|113.8|113.1|113.86|113.16|113.98|113.28|113.6|112.9|192
1753614900000|2025-07-27 11:15:00|113.87|113.17|113.99|113.29|114.28|113.58|113.87|113.17|164
1753615200000|2025-07-27 11:20:00|113.98|113.28|113.9|113.2|114.04|113.34|113.86|113.16|148
1753615500000|2025-07-27 11:25:00|113.89|113.19|114.01|113.31|114.14|113.44|113.88|113.18|183
1753615800000|2025-07-27 11:30:00|114|113.3|113.81|113.11|114.07|113.37|113.81|113.11|169
1753616100000|2025-07-27 11:35:00|113.75|113.05|113.5|112.8|113.81|113.11|113.5|112.8|181
1753616400000|2025-07-27 11:40:00|113.51|112.81|113.63|112.93|113.65|112.95|113.5|112.8|173
1753616700000|2025-07-27 11:45:00|113.62|112.92|113.37|112.67|113.62|112.92|113.36|112.66|194
1753617000000|2025-07-27 11:50:00|113.38|112.68|113.55|112.85|113.59|112.89|113.33|112.63|111
1753617300000|2025-07-27 11:55:00|113.56|112.86|113.57|112.87|113.6|112.9|113.39|112.69|89
1753617600000|2025-07-27 12:00:00|113.56|112.86|113.45|112.75|113.59|112.89|113.41|112.71|183
1753617900000|2025-07-27 12:05:00|113.46|112.76|113.55|112.85|113.58|112.88|113.33|112.63|120
1753618200000|2025-07-27 12:10:00|113.56|112.86|113.72|113.02|113.75|113.05|113.47|112.77|155
1753618500000|2025-07-27 12:15:00|113.73|113.03|113.65|112.95|113.82|113.12|113.61|112.91|121
1753618800000|2025-07-27 12:20:00|113.66|112.96|113.82|113.12|113.82|113.12|113.64|112.94|131
1753619100000|2025-07-27 12:25:00|113.83|113.13|113.47|112.77|113.92|113.22|113.45|112.75|119
1753619400000|2025-07-27 12:30:00|113.48|112.78|113.41|112.71|113.65|112.95|113.39|112.69|169
1753619700000|2025-07-27 12:35:00|113.4|112.7|113.39|112.69|113.49|112.79|113.2|112.5|209
1753620000000|2025-07-27 12:40:00|113.38|112.68|113.45|112.75|113.52|112.82|113.35|112.65|161
1753620300000|2025-07-27 12:45:00|113.47|112.77|113.74|113.04|113.74|113.04|113.44|112.74|143
1753620600000|2025-07-27 12:50:00|113.73|113.03|114.06|113.36|114.07|113.37|113.67|112.97|142
1753620900000|2025-07-27 12:55:00|114.05|113.35|114.15|113.45|114.19|113.49|114|113.3|123
1753621200000|2025-07-27 13:00:00|114.14|113.44|114.42|113.72|114.49|113.79|114.02|113.32|164
1753621500000|2025-07-27 13:05:00|114.43|113.73|114.28|113.58|114.43|113.73|114.15|113.45|217
1753621800000|2025-07-27 13:10:00|114.29|113.59|114.17|113.47|114.39|113.69|114.14|113.44|126
1753622100000|2025-07-27 13:15:00|114.18|113.48|114.08|113.38|114.28|113.58|113.98|113.28|137
1753622400000|2025-07-27 13:20:00|114.09|113.39|113.93|113.23|114.13|113.43|113.87|113.17|167
1753622700000|2025-07-27 13:25:00|113.94|113.24|114.24|113.54|114.24|113.54|113.94|113.24|132
1753623000000|2025-07-27 13:30:00|114.25|113.55|113.86|113.16|114.27|113.57|113.79|113.09|173
1753623300000|2025-07-27 13:35:00|113.87|113.17|114.04|113.34|114.07|113.37|113.87|113.17|166
1753623600000|2025-07-27 13:40:00|114.05|113.35|113.93|113.23|114.06|113.36|113.86|113.16|189
1753623900000|2025-07-27 13:45:00|113.92|113.22|113.87|113.17|113.97|113.27|113.79|113.09|197
1753624200000|2025-07-27 13:50:00|113.86|113.16|113.79|113.09|113.91|113.21|113.78|113.08|110
1753624500000|2025-07-27 13:55:00|113.78|113.08|113.79|113.09|113.95|113.25|113.75|113.05|98
1753624800000|2025-07-27 14:00:00|113.78|113.08|114.08|113.38|114.25|113.55|113.7|113|176
1753625100000|2025-07-27 14:05:00|114.09|113.39|114.2|113.5|114.2|113.5|113.92|113.22|181
1753625400000|2025-07-27 14:10:00|114.21|113.51|114.09|113.39|114.24|113.54|113.98|113.28|274
1753625700000|2025-07-27 14:15:00|114.1|113.4|114.16|113.46|114.26|113.56|114.06|113.36|188
1753626000000|2025-07-27 14:20:00|114.15|113.45|113.97|113.27|114.16|113.46|113.97|113.27|209
1753626300000|2025-07-27 14:25:00|113.98|113.28|114.13|113.43|114.13|113.43|113.93|113.23|132
1753626600000|2025-07-27 14:30:00|114.14|113.44|114.03|113.33|114.22|113.52|114.03|113.33|155
1753626900000|2025-07-27 14:35:00|114.04|113.34|113.69|112.99|114.04|113.34|113.58|112.88|213
1753627200000|2025-07-27 14:40:00|113.68|112.98|113.58|112.88|113.76|113.06|113.57|112.87|203
1753627500000|2025-07-27 14:45:00|113.57|112.87|113.29|112.59|113.57|112.87|113.19|112.49|266
1753627800000|2025-07-27 14:50:00|113.3|112.6|113.52|112.82|113.56|112.86|113.19|112.49|211
1753628100000|2025-07-27 14:55:00|113.51|112.81|113.51|112.81|113.68|112.98|113.49|112.79|165
1753628400000|2025-07-27 15:00:00|113.52|112.82|113.55|112.85|113.57|112.87|113.43|112.73|231
1753628700000|2025-07-27 15:05:00|113.54|112.84|113.34|112.64|113.61|112.91|113.3|112.6|268
1753629000000|2025-07-27 15:10:00|113.33|112.63|113.22|112.52|113.33|112.63|113.14|112.44|214
1753629300000|2025-07-27 15:15:00|113.21|112.51|113.55|112.85|113.55|112.85|113.09|112.39|241
1753629600000|2025-07-27 15:20:00|113.54|112.84|113.65|112.95|113.66|112.96|113.48|112.78|155
1753629900000|2025-07-27 15:25:00|113.64|112.94|113.51|112.81|113.68|112.98|113.47|112.77|136
1753630200000|2025-07-27 15:30:00|113.5|112.8|113.68|112.98|113.69|112.99|113.45|112.75|168
1753630500000|2025-07-27 15:35:00|113.67|112.97|113.47|112.77|113.68|112.98|113.35|112.65|148
1753630800000|2025-07-27 15:40:00|113.48|112.78|113.58|112.88|113.63|112.93|113.48|112.78|230
1753631100000|2025-07-27 15:45:00|113.59|112.89|113.7|113|113.73|113.03|113.48|112.78|160
1753631400000|2025-07-27 15:50:00|113.69|112.99|113.87|113.17|113.87|113.17|113.69|112.99|124
1753631700000|2025-07-27 15:55:00|113.86|113.16|113.89|113.19|113.91|113.21|113.65|112.95|131
1753632000000|2025-07-27 16:00:00|113.9|113.2|114.35|113.65|114.36|113.66|113.89|113.19|183
1753632300000|2025-07-27 16:05:00|114.34|113.64|114.35|113.65|114.49|113.79|114.32|113.62|159
1753632600000|2025-07-27 16:10:00|114.34|113.64|114.62|113.92|114.67|113.97|114.28|113.58|218
1753632900000|2025-07-27 16:15:00|114.61|113.91|115.15|114.45|115.21|114.51|114.58|113.88|234
1753633200000|2025-07-27 16:20:00|115.21|114.51|115.24|114.54|115.34|114.64|115.16|114.46|176
1753633500000|2025-07-27 16:25:00|115.23|114.53|115.32|114.62|115.35|114.65|115.04|114.34|208
1753633800000|2025-07-27 16:30:00|115.33|114.63|115.41|114.71|115.44|114.74|115.21|114.51|165
1753634100000|2025-07-27 16:35:00|115.42|114.72|115.58|114.88|115.66|114.96|115.34|114.64|157
1753634400000|2025-07-27 16:40:00|115.57|114.87|115.04|114.34|115.57|114.87|115.03|114.33|239
1753634700000|2025-07-27 16:45:00|115.03|114.33|115.23|114.53|115.36|114.66|115.02|114.32|245
1753635000000|2025-07-27 16:50:00|115.22|114.52|114.88|114.18|115.23|114.53|114.86|114.16|163
1753635300000|2025-07-27 16:55:00|114.89|114.19|114.57|113.87|114.91|114.21|114.37|113.67|294
1753635600000|2025-07-27 17:00:00|114.59|113.89|114.08|113.38|114.59|113.89|113.85|113.15|263
1753635900000|2025-07-27 17:05:00|114.07|113.37|114.22|113.52|114.48|113.78|114.07|113.37|294
1753636200000|2025-07-27 17:10:00|114.23|113.53|114.21|113.51|114.32|113.62|114.06|113.36|340
1753636500000|2025-07-27 17:15:00|114.2|113.5|113.88|113.18|114.24|113.54|113.88|113.18|360
1753636800000|2025-07-27 17:20:00|113.89|113.19|113.76|113.06|114.03|113.33|113.73|113.03|301
1753637100000|2025-07-27 17:25:00|113.77|113.07|114.49|113.79|114.57|113.87|113.75|113.05|262
1753637400000|2025-07-27 17:30:00|114.5|113.8|114.33|113.63|114.59|113.89|114.31|113.61|287
1753637700000|2025-07-27 17:35:00|114.34|113.64|114.23|113.53|114.36|113.66|114.08|113.38|215
1753638000000|2025-07-27 17:40:00|114.24|113.54|114.38|113.68|114.45|113.75|114.23|113.53|166
1753638300000|2025-07-27 17:45:00|114.4|113.7|114.52|113.82|114.52|113.82|114.37|113.67|89
1753638600000|2025-07-27 17:50:00|114.51|113.81|114.63|113.93|114.64|113.94|114.49|113.79|120
1753638900000|2025-07-27 17:55:00|114.62|113.92|114.88|114.18|114.9|114.2|114.62|113.92|144
1753639200000|2025-07-27 18:00:00|114.84|114.14|115.02|114.32|115.02|114.32|114.75|114.05|199
1753639500000|2025-07-27 18:05:00|115.04|114.34|114.98|114.28|115.2|114.5|114.97|114.27|168
1753639800000|2025-07-27 18:10:00|114.99|114.29|115.1|114.4|115.27|114.57|114.96|114.26|136
1753640100000|2025-07-27 18:15:00|115.09|114.39|115.16|114.46|115.19|114.49|114.8|114.1|201
1753640400000|2025-07-27 18:20:00|115.13|114.43|115|114.3|115.13|114.43|114.88|114.18|212
1753640700000|2025-07-27 18:25:00|115.01|114.31|114.96|114.26|115.02|114.32|114.9|114.2|121
1753641000000|2025-07-27 18:30:00|114.97|114.27|114.99|114.29|115.02|114.32|114.67|113.97|167
1753641300000|2025-07-27 18:35:00|114.98|114.28|114.77|114.07|115.05|114.35|114.76|114.06|157
1753641600000|2025-07-27 18:40:00|114.78|114.08|115.02|114.32|115.05|114.35|114.76|114.06|75
1753641900000|2025-07-27 18:45:00|115.01|114.31|114.83|114.13|115.02|114.32|114.72|114.02|167
1753642200000|2025-07-27 18:50:00|114.84|114.14|114.59|113.89|114.84|114.14|114.58|113.88|143
1753642500000|2025-07-27 18:55:00|114.6|113.9|114.76|114.06|114.83|114.13|114.59|113.89|133
1753642800000|2025-07-27 19:00:00|114.74|114.04|114.72|114.02|114.84|114.14|114.68|113.98|116
1753643100000|2025-07-27 19:05:00|114.71|114.01|114.85|114.15|114.85|114.15|114.54|113.84|152
1753643400000|2025-07-27 19:10:00|114.84|114.14|114.74|114.04|114.92|114.22|114.65|113.95|146
1753643700000|2025-07-27 19:15:00|114.73|114.03|114.51|113.81|114.73|114.03|114.47|113.77|133
1753644000000|2025-07-27 19:20:00|114.5|113.8|114.41|113.71|114.5|113.8|114.18|113.48|181
1753644300000|2025-07-27 19:25:00|114.4|113.7|114.49|113.79|114.49|113.79|114.29|113.59|131
1753644600000|2025-07-27 19:30:00|114.48|113.78|114.71|114.01|114.71|114.01|114.48|113.78|128
1753644900000|2025-07-27 19:35:00|114.7|114|114.57|113.87|114.81|114.11|114.55|113.85|120
1753645200000|2025-07-27 19:40:00|114.56|113.86|114.95|113.05|115.08|113.86|114.46|112.98|169
1753645500000|2025-07-27 19:45:00|114.94|113.04|114.96|113.06|115.03|113.13|114.93|113.03|109
1753645800000|2025-07-27 19:50:00|114.95|113.05|114.93|113.03|114.96|113.06|114.83|112.93|126
1753646100000|2025-07-27 19:55:00|114.94|113.04|114.85|112.95|114.98|113.08|114.82|112.92|108
1753646400000|2025-07-27 20:00:00|114.84|112.94|115.19|113.29|115.2|113.3|114.84|112.94|125
1753646700000|2025-07-27 20:05:00|115.2|113.3|115.13|113.23|115.29|113.39|115.13|113.23|101
1753647000000|2025-07-27 20:10:00|115.14|113.24|115.13|113.23|115.26|113.36|115.12|113.22|101
1753647300000|2025-07-27 20:15:00|115.12|113.22|114.92|113.02|115.26|113.36|114.91|113.01|143
1753647600000|2025-07-27 20:20:00|114.93|113.03|114.94|113.04|114.97|113.07|114.86|112.96|115
1753647900000|2025-07-27 20:25:00|114.95|113.05|115.02|113.12|115.03|113.13|114.94|113.04|99
1753648200000|2025-07-27 20:30:00|115.03|113.13|114.87|112.97|115.03|113.13|114.79|112.89|153
1753648500000|2025-07-27 20:35:00|114.88|112.98|114.83|112.93|114.99|113.09|114.79|112.89|151
1753648800000|2025-07-27 20:40:00|114.82|112.92|114.88|112.98|114.98|113.08|114.8|112.9|101
1753649100000|2025-07-27 20:45:00|114.87|112.97|114.79|112.89|114.96|113.06|114.78|112.88|135
1753649400000|2025-07-27 20:50:00|114.78|112.88|114.52|112.62|114.78|112.88|114.51|112.61|119
1753649700000|2025-07-27 20:55:00|114.51|112.61|114.6|112.7|114.66|112.76|114.51|112.61|132
1753650000000|2025-07-27 21:00:00|114.61|112.71|113.99|113.29|114.63|113.43|113.99|112.7|129
1753650300000|2025-07-27 21:05:00|114|113.3|113.7|113|114|113.3|113.7|113|80
1753650600000|2025-07-27 21:10:00|113.71|113.01|113.68|112.98|113.77|113.07|113.65|112.95|72
1753650900000|2025-07-27 21:15:00|113.67|112.97|113.94|113.24|113.95|113.25|113.65|112.95|75
1753651200000|2025-07-27 21:20:00|113.95|113.25|113.83|113.13|113.95|113.25|113.73|113.03|84
1753651500000|2025-07-27 21:25:00|113.84|113.14|114.09|113.39|114.09|113.39|113.84|113.14|91
1753651800000|2025-07-27 21:30:00|114.08|113.38|114.2|113.5|114.34|113.64|114.08|113.38|138
1753652100000|2025-07-27 21:35:00|114.21|113.51|113.89|113.19|114.29|113.59|113.89|113.19|70
1753652400000|2025-07-27 21:40:00|113.9|113.2|113.98|113.28|113.98|113.28|113.9|113.2|36
1753652700000|2025-07-27 21:45:00|113.97|113.27|114.23|113.53|114.23|113.53|113.97|113.27|36
1753653000000|2025-07-27 21:50:00|114.24|113.54|114.35|113.65|114.38|113.68|114.24|113.54|38
1753653300000|2025-07-27 21:55:00|114.36|113.66|114.4|113.7|114.41|113.71|114.33|113.63|49
1753653600000|2025-07-27 22:00:00|114.41|113.71|114.88|114.18|114.95|114.25|114.4|113.7|236
1753653900000|2025-07-27 22:05:00|114.89|114.19|115.17|114.47|115.25|114.55|114.88|114.18|197
1753654200000|2025-07-27 22:10:00|115.18|114.48|115.33|114.63|115.34|114.64|115.11|114.41|233
1753654500000|2025-07-27 22:15:00|115.34|114.64|115.18|114.48|115.47|114.77|115.02|114.32|258
1753654800000|2025-07-27 22:20:00|115.16|114.46|115.36|114.66|115.37|114.67|115.13|114.43|255
1753655100000|2025-07-27 22:25:00|115.37|114.67|115.21|114.51|115.37|114.67|115.19|114.49|261
1753655400000|2025-07-27 22:30:00|115.2|114.5|115.13|114.43|115.25|114.55|115.11|114.41|288
1753655700000|2025-07-27 22:35:00|115.12|114.42|115.29|114.59|115.3|114.6|115.06|114.36|245
1753656000000|2025-07-27 22:40:00|115.28|114.58|115.54|114.84|115.54|114.84|115.25|114.55|203
1753656300000|2025-07-27 22:45:00|115.53|114.83|115.61|114.91|115.67|114.97|115.45|114.75|236
1753656600000|2025-07-27 22:50:00|115.6|114.9|115.37|114.67|115.76|115.06|115.33|114.63|270
1753656900000|2025-07-27 22:55:00|115.36|114.66|115.33|114.63|115.42|114.72|115.28|114.58|185
1753657200000|2025-07-27 23:00:00|115.31|114.61|115|114.3|115.33|114.63|114.91|114.21|235
1753657500000|2025-07-27 23:05:00|114.99|114.29|114.82|114.12|115.06|114.36|114.81|114.11|254
1753657800000|2025-07-27 23:10:00|114.81|114.11|114.65|113.95|114.87|114.17|114.45|113.75|292
1753658100000|2025-07-27 23:15:00|114.66|113.96|114.82|114.12|114.94|114.24|114.64|113.94|345
1753658400000|2025-07-27 23:20:00|114.83|114.13|115.01|114.31|115.03|114.33|114.81|114.11|326
1753658700000|2025-07-27 23:25:00|115.03|114.33|115.01|114.31|115.09|114.39|114.97|114.27|276
1753659000000|2025-07-27 23:30:00|115|114.3|114.75|114.05|115.01|114.31|114.7|114|328
1753659300000|2025-07-27 23:35:00|114.76|114.06|114.86|114.16|114.87|114.17|114.65|113.95|227
1753659600000|2025-07-27 23:40:00|114.85|114.15|114.76|114.06|114.85|114.15|114.67|113.97|285
1753659900000|2025-07-27 23:45:00|114.79|114.09|114.79|114.09|114.82|114.12|114.74|114.04|226
1753660200000|2025-07-27 23:50:00|114.82|114.12|115.18|114.48|115.18|114.48|114.8|114.1|283
1753660500000|2025-07-27 23:55:00|115.17|114.47|115.18|114.48|115.31|114.61|115.12|114.42|193
1753660800000|2025-07-28 00:00:00|115.19|114.49|114.91|114.21|115.22|114.52|114.88|114.18|266
1753661100000|2025-07-28 00:05:00|114.9|114.2|114.88|114.18|114.95|114.25|114.84|114.14|335
1753661400000|2025-07-28 00:10:00|114.87|114.17|115.27|114.57|115.27|114.57|114.8|114.1|317
1753661700000|2025-07-28 00:15:00|115.26|114.56|115.8|115.1|115.82|115.12|115.14|114.44|426
1753662000000|2025-07-28 00:20:00|115.78|115.08|115.68|114.98|115.82|115.12|115.35|114.65|512
1753662300000|2025-07-28 00:25:00|115.67|114.97|115.89|115.19|115.9|115.2|115.63|114.93|424
1753662600000|2025-07-28 00:30:00|115.88|115.18|115.89|115.19|115.93|115.23|115.65|114.95|442
1753662900000|2025-07-28 00:35:00|115.88|115.18|116.36|115.66|116.5|115.8|115.82|115.12|448
1753663200000|2025-07-28 00:40:00|116.33|115.63|115.92|115.22|116.33|115.63|115.81|115.11|503
1753663500000|2025-07-28 00:45:00|115.91|115.21|115.71|115.01|116.02|115.32|115.67|114.97|457
1753663800000|2025-07-28 00:50:00|115.72|115.02|115.98|115.28|116.15|115.45|115.58|114.88|386
1753664100000|2025-07-28 00:55:00|115.99|115.29|115.5|114.8|115.99|115.29|115.5|114.8|318
1753664400000|2025-07-28 01:00:00|115.51|114.81|115.32|114.62|115.53|114.83|115.1|114.4|334
1753664700000|2025-07-28 01:05:00|115.34|114.64|115.52|114.82|115.55|114.85|115.05|114.35|308
1753665000000|2025-07-28 01:10:00|115.5|114.8|115.1|114.4|115.55|114.85|115.06|114.36|282
1753665300000|2025-07-28 01:15:00|115.11|114.41|115.51|114.81|115.55|114.85|115.04|114.34|392
1753665600000|2025-07-28 01:20:00|115.52|114.82|115.12|114.42|115.67|114.97|115.12|114.42|375
1753665900000|2025-07-28 01:25:00|115.13|114.43|115.03|114.33|115.13|114.43|114.79|114.09|236
1753666200000|2025-07-28 01:30:00|115.02|114.32|114.58|113.88|115.04|114.34|114.54|113.84|225
1753666500000|2025-07-28 01:35:00|114.6|113.9|114.71|114.01|114.73|114.03|114.56|113.86|167
1753666800000|2025-07-28 01:40:00|114.7|114|114.44|113.74|114.83|114.13|114.38|113.68|227
1753667100000|2025-07-28 01:45:00|114.45|113.75|114.54|113.84|114.58|113.88|114.23|113.53|229
1753667400000|2025-07-28 01:50:00|114.53|113.83|114.32|113.62|114.55|113.85|114.31|113.61|153
1753667700000|2025-07-28 01:55:00|114.33|113.63|114.51|113.81|114.54|113.84|114.3|113.6|152
1753668000000|2025-07-28 02:00:00|114.5|113.8|114.53|113.83|114.54|113.84|114.3|113.6|191
1753668300000|2025-07-28 02:05:00|114.52|113.82|114.5|113.8|114.54|113.84|114.37|113.67|231
1753668600000|2025-07-28 02:10:00|114.51|113.81|114.77|114.07|114.83|114.13|114.51|113.81|187
1753668900000|2025-07-28 02:15:00|114.76|114.06|115.12|114.42|115.15|114.45|114.76|114.06|272
1753669200000|2025-07-28 02:20:00|115.13|114.43|115.08|114.38|115.18|114.48|115.02|114.32|199
1753669500000|2025-07-28 02:25:00|115.09|114.39|115.42|114.72|115.5|114.8|115.08|114.38|238
1753669800000|2025-07-28 02:30:00|115.41|114.71|116.21|115.51|116.22|115.52|115.35|114.65|411
1753670100000|2025-07-28 02:35:00|116.22|115.52|116.22|115.52|116.61|115.91|116.14|115.44|468
1753670400000|2025-07-28 02:40:00|116.23|115.53|116.08|115.38|116.26|115.56|116.08|115.38|250
1753670700000|2025-07-28 02:45:00|116.09|115.39|115.96|115.26|116.14|115.44|115.9|115.2|249
1753671000000|2025-07-28 02:50:00|115.97|115.27|115.59|114.89|115.98|115.28|115.58|114.88|279
1753671300000|2025-07-28 02:55:00|115.58|114.88|115.7|115|115.7|115|115.45|114.75|190
1753671600000|2025-07-28 03:00:00|115.68|114.98|115.82|115.12|115.9|115.2|115.64|114.94|257
1753671900000|2025-07-28 03:05:00|115.83|115.13|115.58|114.88|115.86|115.16|115.55|114.85|203
1753672200000|2025-07-28 03:10:00|115.59|114.89|115.55|114.85|115.64|114.94|115.51|114.81|206
1753672500000|2025-07-28 03:15:00|115.57|114.87|115.57|114.87|115.7|115|115.46|114.76|166
1753672800000|2025-07-28 03:20:00|115.58|114.88|115.54|114.84|115.6|114.9|115.49|114.79|99
1753673100000|2025-07-28 03:25:00|115.55|114.85|115.29|114.59|115.55|114.85|115.19|114.49|103
1753673400000|2025-07-28 03:30:00|115.3|114.6|115.51|114.81|115.58|114.88|115.25|114.55|166
1753673700000|2025-07-28 03:35:00|115.5|114.8|115.65|114.95|115.72|115.02|115.49|114.79|200
1753674000000|2025-07-28 03:40:00|115.64|114.94|115.51|114.81|115.65|114.95|115.46|114.76|176
1753674300000|2025-07-28 03:45:00|115.5|114.8|115.72|115.02|115.72|115.02|115.5|114.8|114
1753674600000|2025-07-28 03:50:00|115.69|114.99|115.56|114.86|115.69|114.99|115.5|114.8|112
1753674900000|2025-07-28 03:55:00|115.55|114.85|115.68|114.98|115.71|115.01|115.51|114.81|153
1753675200000|2025-07-28 04:00:00|115.67|114.97|115.72|115.02|115.84|115.14|115.56|114.86|256
1753675500000|2025-07-28 04:05:00|115.71|115.01|115.34|114.64|115.72|115.02|115.28|114.58|237
1753675800000|2025-07-28 04:10:00|115.33|114.63|115.31|114.61|115.4|114.7|115.31|114.61|164
1753676100000|2025-07-28 04:15:00|115.29|114.59|115.04|114.34|115.3|114.6|115|114.3|186
1753676400000|2025-07-28 04:20:00|115.05|114.35|115.53|114.83|115.54|114.84|115.05|114.35|271
1753676700000|2025-07-28 04:25:00|115.54|114.84|115.56|114.86|115.61|114.91|115.44|114.74|229
1753677000000|2025-07-28 04:30:00|115.57|114.87|115.58|114.88|115.64|114.94|115.39|114.69|178
1753677300000|2025-07-28 04:35:00|115.57|114.87|115.56|114.86|115.58|114.88|115.46|114.76|246
1753677600000|2025-07-28 04:40:00|115.57|114.87|115.8|115.1|115.87|115.17|115.56|114.86|218
1753677900000|2025-07-28 04:45:00|115.81|115.11|115.61|114.91|115.82|115.12|115.57|114.87|146
1753678200000|2025-07-28 04:50:00|115.62|114.92|115.65|114.95|115.73|115.03|115.55|114.85|165
1753678500000|2025-07-28 04:55:00|115.64|114.94|115.67|114.97|115.68|114.98|115.61|114.91|156
1753678800000|2025-07-28 05:00:00|115.68|114.98|115.73|115.03|115.8|115.1|115.65|114.95|175
1753679100000|2025-07-28 05:05:00|115.74|115.04|115.8|115.1|115.84|115.14|115.68|114.98|181
1753679400000|2025-07-28 05:10:00|115.81|115.11|115.86|115.16|115.88|115.18|115.81|115.11|147
1753679700000|2025-07-28 05:15:00|115.87|115.17|116.31|115.61|116.32|115.62|115.86|115.16|235
1753680000000|2025-07-28 05:20:00|116.32|115.62|116.6|115.9|116.77|116.07|116.28|115.58|363
1753680300000|2025-07-28 05:25:00|116.59|115.89|116.66|115.96|116.69|115.99|116.41|115.71|336
1753680600000|2025-07-28 05:30:00|116.67|115.97|116.46|115.76|116.67|115.97|116.3|115.6|267
1753680900000|2025-07-28 05:35:00|116.47|115.77|116.25|115.55|116.58|115.88|116.25|115.55|239
1753681200000|2025-07-28 05:40:00|116.24|115.54|116.41|115.71|116.56|115.86|116.1|115.4|225
1753681500000|2025-07-28 05:45:00|116.42|115.72|116.53|115.83|116.54|115.84|116.26|115.56|222
1753681800000|2025-07-28 05:50:00|116.52|115.82|116.68|115.98|116.72|116.02|116.51|115.81|260
1753682100000|2025-07-28 05:55:00|116.67|115.97|116.5|115.8|116.67|115.97|116.48|115.78|298
1753682400000|2025-07-28 06:00:00|116.49|115.79|116.49|115.79|116.68|115.98|116.44|115.74|258
1753682700000|2025-07-28 06:05:00|116.5|115.8|116.43|115.73|116.5|115.8|116.32|115.62|150
1753683000000|2025-07-28 06:10:00|116.41|115.71|116.41|115.71|116.46|115.76|116.24|115.54|119
1753683300000|2025-07-28 06:15:00|116.42|115.72|116.26|115.56|116.44|115.74|116.26|115.56|201
1753683600000|2025-07-28 06:20:00|116.25|115.55|116.2|115.5|116.26|115.56|116.13|115.43|121
1753683900000|2025-07-28 06:25:00|116.19|115.49|116.04|115.34|116.25|115.55|116.04|115.34|137
1753684200000|2025-07-28 06:30:00|116.03|115.33|115.91|115.21|116.03|115.33|115.87|115.17|109
1753684500000|2025-07-28 06:35:00|115.92|115.22|116.04|115.34|116.04|115.34|115.91|115.21|128
1753684800000|2025-07-28 06:40:00|116.03|115.33|115.9|115.2|116.04|115.34|115.9|115.2|107
1753685100000|2025-07-28 06:45:00|115.91|115.21|116.03|115.33|116.13|115.43|115.88|115.18|150
1753685400000|2025-07-28 06:50:00|116.04|115.34|116.13|115.43|116.16|115.46|116.04|115.34|126
1753685700000|2025-07-28 06:55:00|116.12|115.42|116.23|115.53|116.3|115.6|116.12|115.42|81
1753686000000|2025-07-28 07:00:00|116.24|115.54|115.81|115.11|116.24|115.54|115.79|115.09|107
1753686300000|2025-07-28 07:05:00|115.82|115.12|115.11|114.41|115.82|115.12|115.08|114.38|190
1753686600000|2025-07-28 07:10:00|115.13|114.43|115.1|114.4|115.25|114.55|115|114.3|233
1753686900000|2025-07-28 07:15:00|115.11|114.41|115.01|114.31|115.21|114.51|114.9|114.2|255
1753687200000|2025-07-28 07:20:00|115|114.3|115.35|114.65|115.42|114.72|114.99|114.29|215
1753687500000|2025-07-28 07:25:00|115.34|114.64|115.57|114.87|115.65|114.95|115.32|114.62|232
1753687800000|2025-07-28 07:30:00|115.58|114.88|115.4|114.7|115.6|114.9|115.25|114.55|261
1753688100000|2025-07-28 07:35:00|115.41|114.71|115.38|114.68|115.59|114.89|115.34|114.64|218
1753688400000|2025-07-28 07:40:00|115.37|114.67|115.26|114.56|115.48|114.78|115.25|114.55|170
1753688700000|2025-07-28 07:45:00|115.27|114.57|115.34|114.64|115.36|114.66|115.24|114.54|168
1753689000000|2025-07-28 07:50:00|115.35|114.65|115.26|114.56|115.36|114.66|115.18|114.48|105
1753689300000|2025-07-28 07:55:00|115.25|114.55|115.26|114.56|115.3|114.6|115.19|114.49|59
1753689600000|2025-07-28 08:00:00|115.25|114.55|114.88|114.18|115.25|114.55|114.82|114.12|148
1753689900000|2025-07-28 08:05:00|114.84|114.14|114.85|114.15|115.06|114.36|114.84|114.14|157
1753690200000|2025-07-28 08:10:00|114.86|114.16|114.91|114.21|114.94|114.24|114.73|114.03|150
1753690500000|2025-07-28 08:15:00|114.92|114.22|114.86|114.16|115|114.3|114.86|114.16|202
1753690800000|2025-07-28 08:20:00|114.85|114.15|115.16|114.46|115.2|114.5|114.71|114.01|215
1753691100000|2025-07-28 08:25:00|115.17|114.47|115.06|114.36|115.2|114.5|114.99|114.29|153
1753691400000|2025-07-28 08:30:00|115.07|114.37|114.66|113.96|115.08|114.38|114.65|113.95|168
1753691700000|2025-07-28 08:35:00|114.67|113.97|114.79|114.09|114.82|114.12|114.66|113.96|155
1753692000000|2025-07-28 08:40:00|114.78|114.08|114.76|114.06|114.79|114.09|114.72|114.02|145
1753692300000|2025-07-28 08:45:00|114.77|114.07|114.69|113.99|114.88|114.18|114.67|113.97|100
1753692600000|2025-07-28 08:50:00|114.68|113.98|114.6|113.9|114.68|113.98|114.46|113.76|164
1753692900000|2025-07-28 08:55:00|114.61|113.91|114.81|114.11|114.89|114.19|114.6|113.9|124
1753693200000|2025-07-28 09:00:00|114.8|114.1|114.56|113.86|114.81|114.11|114.5|113.8|114
1753693500000|2025-07-28 09:05:00|114.55|113.85|114.57|113.87|114.64|113.94|114.53|113.83|132
1753693800000|2025-07-28 09:10:00|114.56|113.86|114.63|113.93|114.77|114.07|114.55|113.85|127
1753694100000|2025-07-28 09:15:00|114.62|113.92|114.81|114.11|114.81|114.11|114.53|113.83|180
1753694400000|2025-07-28 09:20:00|114.8|114.1|114.58|113.88|114.88|114.18|114.55|113.85|183
1753694700000|2025-07-28 09:25:00|114.59|113.89|114.58|113.88|114.73|114.03|114.53|113.83|140
1753695000000|2025-07-28 09:30:00|114.59|113.89|114.62|113.92|114.72|114.02|114.57|113.87|203
1753695300000|2025-07-28 09:35:00|114.63|113.93|114.56|113.86|114.75|114.05|114.56|113.86|113
1753695600000|2025-07-28 09:40:00|114.55|113.85|114.61|113.91|114.67|113.97|114.32|113.62|141
1753695900000|2025-07-28 09:45:00|114.6|113.9|115.08|114.38|115.09|114.39|114.6|113.9|130
1753696200000|2025-07-28 09:50:00|115.07|114.37|115.34|114.64|115.53|114.83|115.07|114.37|214
1753696500000|2025-07-28 09:55:00|115.33|114.63|115.11|114.41|115.39|114.69|115.1|114.4|140
1753696800000|2025-07-28 10:00:00|115.12|114.42|115.07|114.37|115.13|114.43|114.98|114.28|143
1753697100000|2025-07-28 10:05:00|115.08|114.38|115|114.3|115.12|114.42|114.99|114.29|136
1753697400000|2025-07-28 10:10:00|115.01|114.31|114.76|114.06|115.01|114.31|114.72|114.02|133
1753697700000|2025-07-28 10:15:00|114.77|114.07|114.93|114.23|114.99|114.29|114.75|114.05|189
1753698000000|2025-07-28 10:20:00|114.94|114.24|115.05|114.35|115.18|114.48|114.91|114.21|123
1753698300000|2025-07-28 10:25:00|115.06|114.36|114.99|114.29|115.08|114.38|114.93|114.23|106
1753698600000|2025-07-28 10:30:00|114.98|114.28|114.73|114.03|114.98|114.28|114.62|113.92|151
1753698900000|2025-07-28 10:35:00|114.72|114.02|114.47|113.77|114.76|114.06|114.4|113.7|151
1753699200000|2025-07-28 10:40:00|114.46|113.76|114.35|113.65|114.47|113.77|114.2|113.5|148
1753699500000|2025-07-28 10:45:00|114.36|113.66|114.3|113.6|114.37|113.67|114.26|113.56|133
1753699800000|2025-07-28 10:50:00|114.29|113.59|114.16|113.46|114.31|113.61|114.15|113.45|73
1753700100000|2025-07-28 10:55:00|114.15|113.45|114.17|113.47|114.21|113.51|114.06|113.36|119
1753700400000|2025-07-28 11:00:00|114.16|113.46|114.13|113.43|114.23|113.53|114.13|113.43|128
1753700700000|2025-07-28 11:05:00|114.12|113.42|113.87|113.17|114.12|113.42|113.85|113.15|68
1753701000000|2025-07-28 11:10:00|113.88|113.18|113.82|113.12|113.91|113.21|113.81|113.11|70
1753701300000|2025-07-28 11:15:00|113.81|113.11|113.77|113.07|113.85|113.15|113.77|113.07|69
1753701600000|2025-07-28 11:20:00|113.78|113.08|113.69|112.99|113.8|113.1|113.64|112.94|97
1753701900000|2025-07-28 11:25:00|113.68|112.98|113.43|112.73|113.73|113.03|113.42|112.72|75
1753702200000|2025-07-28 11:30:00|113.44|112.74|113.46|112.76|113.6|112.9|113.4|112.7|129
1753702500000|2025-07-28 11:35:00|113.47|112.77|113.81|113.11|113.81|113.11|113.39|112.69|117
1753702800000|2025-07-28 11:40:00|113.83|113.13|113.8|113.1|113.86|113.16|113.74|113.04|113
1753703100000|2025-07-28 11:45:00|113.81|113.11|113.82|113.12|113.88|113.18|113.78|113.08|111
1753703400000|2025-07-28 11:50:00|113.83|113.13|113.82|113.12|113.86|113.16|113.77|113.07|54
1753703700000|2025-07-28 11:55:00|113.83|113.13|113.85|113.15|113.85|113.15|113.79|113.09|61
1753704000000|2025-07-28 12:00:00|113.86|113.16|113.69|112.99|113.86|113.16|113.67|112.97|119
1753704300000|2025-07-28 12:05:00|113.71|113.01|113.84|113.14|113.86|113.16|113.7|113|141
1753704600000|2025-07-28 12:10:00|113.83|113.13|113.95|113.25|114.1|113.4|113.83|113.13|148
1753704900000|2025-07-28 12:15:00|113.94|113.24|114.09|113.39|114.09|113.39|113.88|113.18|137
1753705200000|2025-07-28 12:20:00|114.1|113.4|114.2|113.5|114.2|113.5|113.99|113.29|122
1753705500000|2025-07-28 12:25:00|114.19|113.49|113.77|113.07|114.19|113.49|113.7|113|167
1753705800000|2025-07-28 12:30:00|113.76|113.06|113.87|113.17|113.99|113.29|113.73|113.03|198
1753706100000|2025-07-28 12:35:00|113.88|113.18|113.84|113.14|113.91|113.21|113.75|113.05|210
1753706400000|2025-07-28 12:40:00|113.85|113.15|113.88|113.18|113.89|113.19|113.76|113.06|141
1753706700000|2025-07-28 12:45:00|113.87|113.17|113.85|113.15|113.87|113.17|113.67|112.97|171
1753707000000|2025-07-28 12:50:00|113.84|113.14|113.88|113.18|113.97|113.27|113.79|113.09|138
1753707300000|2025-07-28 12:55:00|113.87|113.17|113.62|112.92|113.92|113.22|113.59|112.89|150
1753707600000|2025-07-28 13:00:00|113.61|112.91|113.13|112.43|113.63|112.93|113.13|112.43|158
1753707900000|2025-07-28 13:05:00|113.14|112.44|113.39|112.69|113.53|112.83|113.14|112.44|195
1753708200000|2025-07-28 13:10:00|113.4|112.7|112.9|112.2|113.4|112.7|112.85|112.15|215
1753708500000|2025-07-28 13:15:00|112.91|112.21|112.84|112.14|113.18|112.48|112.81|112.11|249
1753708800000|2025-07-28 13:20:00|112.83|112.13|112.42|111.72|112.84|112.14|112.29|111.59|337
1753709100000|2025-07-28 13:25:00|112.43|111.73|112.6|111.9|112.62|111.92|112.17|111.47|388
1753709400000|2025-07-28 13:30:00|112.61|111.91|112.38|111.68|112.75|112.05|112.15|111.45|450
1753709700000|2025-07-28 13:35:00|112.39|111.69|112.82|112.12|112.82|112.12|112.39|111.69|459
1753710000000|2025-07-28 13:40:00|112.81|112.11|112.6|111.9|113.06|112.36|112.6|111.9|356
1753710300000|2025-07-28 13:45:00|112.61|111.91|112.17|111.47|112.79|112.09|112.1|111.4|315
1753710600000|2025-07-28 13:50:00|112.18|111.48|111.78|111.08|112.33|111.63|111.78|111.08|252
1753710900000|2025-07-28 13:55:00|111.79|111.09|111.87|111.17|111.98|111.28|111.76|111.06|237
1753711200000|2025-07-28 14:00:00|111.86|111.16|111.57|110.87|111.87|111.17|111.55|110.85|199
1753711500000|2025-07-28 14:05:00|111.58|110.88|112|111.3|112.06|111.36|111.55|110.85|272
1753711800000|2025-07-28 14:10:00|111.99|111.29|111.55|110.85|112|111.3|111.55|110.85|261
1753712100000|2025-07-28 14:15:00|111.56|110.86|110.88|110.18|111.62|110.92|110.8|110.1|342
1753712400000|2025-07-28 14:20:00|110.89|110.19|110.62|109.92|110.9|110.2|110.47|109.77|357
1753712700000|2025-07-28 14:25:00|110.61|109.91|110.53|109.83|110.66|109.96|110.18|109.48|407
1753713000000|2025-07-28 14:30:00|110.54|109.84|110.77|110.07|110.89|110.19|110.29|109.59|309
1753713300000|2025-07-28 14:35:00|110.76|110.06|110.97|110.27|111|110.3|110.57|109.87|278
1753713600000|2025-07-28 14:40:00|110.98|110.28|111.05|110.35|111.14|110.44|110.84|110.14|233
1753713900000|2025-07-28 14:45:00|111.06|110.36|110.96|110.26|111.09|110.39|110.74|110.04|220
1753714200000|2025-07-28 14:50:00|110.95|110.25|110.82|110.12|110.95|110.25|110.64|109.94|255
1753714500000|2025-07-28 14:55:00|110.83|110.13|110.57|109.87|110.88|110.18|110.41|109.71|199
1753714800000|2025-07-28 15:00:00|110.56|109.86|110.67|109.97|110.79|110.09|110.55|109.85|284
1753715100000|2025-07-28 15:05:00|110.68|109.98|110.62|109.92|110.69|109.99|110.5|109.8|269
1753715400000|2025-07-28 15:10:00|110.61|109.91|110.89|110.19|110.89|110.19|110.57|109.87|177
1753715700000|2025-07-28 15:15:00|110.88|110.18|111.02|110.32|111.2|110.5|110.86|110.16|165
1753716000000|2025-07-28 15:20:00|111.03|110.33|111.07|110.37|111.22|110.52|111|110.3|156
1753716300000|2025-07-28 15:25:00|111.1|110.4|111.17|110.47|111.17|110.47|110.9|110.2|162
1753716600000|2025-07-28 15:30:00|111.16|110.46|111.28|110.58|111.47|110.77|111.15|110.45|208
1753716900000|2025-07-28 15:35:00|111.3|110.6|110.99|110.29|111.45|110.75|110.96|110.26|185
1753717200000|2025-07-28 15:40:00|110.98|110.28|111|110.3|111.17|110.47|110.92|110.22|143
1753717500000|2025-07-28 15:45:00|111.01|110.31|110.78|110.08|111.22|110.52|110.78|110.08|177
1753717800000|2025-07-28 15:50:00|110.77|110.07|110.73|110.03|110.83|110.13|110.34|109.64|242
1753718100000|2025-07-28 15:55:00|110.72|110.02|110.79|110.09|110.98|110.28|110.72|110.02|224
1753718400000|2025-07-28 16:00:00|110.78|110.08|110.46|109.76|110.79|110.09|110.45|109.75|292
1753718700000|2025-07-28 16:05:00|110.47|109.77|110.43|109.73|110.73|110.03|110.42|109.72|298
1753719000000|2025-07-28 16:10:00|110.44|109.74|110.44|109.74|110.5|109.8|110.2|109.5|177
1753719300000|2025-07-28 16:15:00|110.43|109.73|110.63|109.93|110.75|110.05|110.42|109.72|205
1753719600000|2025-07-28 16:20:00|110.62|109.92|110.58|109.88|110.64|109.94|110.33|109.63|318
1753719900000|2025-07-28 16:25:00|110.56|109.86|110.98|110.28|111.03|110.33|110.56|109.86|240
1753720200000|2025-07-28 16:30:00|110.97|110.27|110.94|110.24|111.11|110.41|110.76|110.06|265
1753720500000|2025-07-28 16:35:00|110.95|110.25|111.12|110.42|111.21|110.51|110.93|110.23|318
1753720800000|2025-07-28 16:40:00|111.13|110.43|111.34|110.64|111.35|110.65|111.12|110.42|234
1753721100000|2025-07-28 16:45:00|111.33|110.63|111.41|110.71|111.41|110.71|111.25|110.55|178
1753721400000|2025-07-28 16:50:00|111.4|110.7|111.02|110.32|111.41|110.71|111.01|110.31|225
1753721700000|2025-07-28 16:55:00|111.01|110.31|110.95|110.25|111.01|110.31|110.9|110.2|87
1753722000000|2025-07-28 17:00:00|110.94|110.24|110.99|110.29|111.05|110.35|110.92|110.22|190
1753722300000|2025-07-28 17:05:00|110.98|110.28|111|110.3|111.03|110.33|110.83|110.13|173
1753722600000|2025-07-28 17:10:00|111.01|110.31|110.84|110.14|111.15|110.45|110.84|110.14|249
1753722900000|2025-07-28 17:15:00|110.85|110.15|110.41|109.71|110.86|110.16|110.35|109.65|301
1753723200000|2025-07-28 17:20:00|110.4|109.7|110.67|109.97|110.72|110.02|110.3|109.6|282
1753723500000|2025-07-28 17:25:00|110.68|109.98|111.03|110.33|111.04|110.34|110.62|109.92|257
1753723800000|2025-07-28 17:30:00|111.05|110.35|110.66|109.96|111.17|110.47|110.66|109.96|148
1753724100000|2025-07-28 17:35:00|110.65|109.95|110.69|109.99|110.89|110.19|110.6|109.9|210
1753724400000|2025-07-28 17:40:00|110.7|110|110.54|109.84|110.75|110.05|110.47|109.77|167
1753724700000|2025-07-28 17:45:00|110.53|109.83|110.48|109.78|110.61|109.91|110.28|109.58|187
1753725000000|2025-07-28 17:50:00|110.49|109.79|110.55|109.85|110.56|109.86|110.44|109.74|118
1753725300000|2025-07-28 17:55:00|110.54|109.84|110.39|109.69|110.58|109.88|110.36|109.66|112
1753725600000|2025-07-28 18:00:00|110.4|109.7|109.81|109.11|110.46|109.76|109.63|108.93|258
1753725900000|2025-07-28 18:05:00|109.8|109.1|109.46|108.76|109.83|109.13|109.31|108.61|410
1753726200000|2025-07-28 18:10:00|109.47|108.77|110.09|109.39|110.11|109.41|109.47|108.77|267
1753726500000|2025-07-28 18:15:00|110.08|109.38|109.19|108.49|110.1|109.4|109.19|108.49|255
1753726800000|2025-07-28 18:20:00|109.18|108.48|109.66|108.96|109.67|108.97|109.11|108.41|225
1753727100000|2025-07-28 18:25:00|109.67|108.97|109.53|108.83|109.68|108.98|109.45|108.75|155
1753727400000|2025-07-28 18:30:00|109.54|108.84|109.14|108.44|109.6|108.9|109.08|108.38|258
1753727700000|2025-07-28 18:35:00|109.15|108.45|109.59|108.89|109.61|108.91|109.15|108.45|242
1753728000000|2025-07-28 18:40:00|109.6|108.9|109.78|109.08|109.83|109.13|109.58|108.88|185
1753728300000|2025-07-28 18:45:00|109.79|109.09|109.55|108.85|109.82|109.12|109.51|108.81|208
1753728600000|2025-07-28 18:50:00|109.56|108.86|109.39|108.69|109.79|109.09|109.39|108.69|154
1753728900000|2025-07-28 18:55:00|109.41|108.71|109.54|108.84|109.54|108.84|109.31|108.61|135
1753729200000|2025-07-28 19:00:00|109.53|108.83|109.98|109.28|110.03|109.33|109.49|108.79|179
1753729500000|2025-07-28 19:05:00|109.97|109.27|110.1|109.4|110.21|109.51|109.97|109.27|181
1753729800000|2025-07-28 19:10:00|110.09|109.39|110.17|109.47|110.3|109.6|110.09|109.39|125
1753730100000|2025-07-28 19:15:00|110.18|109.48|110.11|109.41|110.31|109.61|110.02|109.32|155
1753730400000|2025-07-28 19:20:00|110.1|109.4|110.14|109.44|110.25|109.55|110.05|109.35|123
1753730700000|2025-07-28 19:25:00|110.13|109.43|110.11|109.41|110.27|109.57|110.08|109.38|94
1753731000000|2025-07-28 19:30:00|110.1|109.4|109.59|108.89|110.1|109.4|109.58|108.88|201
1753731300000|2025-07-28 19:35:00|109.58|108.88|109.53|108.83|109.64|108.94|109.53|108.83|128
1753731600000|2025-07-28 19:40:00|109.54|108.84|109.34|108.64|109.66|108.96|109.31|108.61|170
1753731900000|2025-07-28 19:45:00|109.35|108.65|109.28|108.58|109.37|108.67|109.14|108.44|233
1753732200000|2025-07-28 19:50:00|109.29|108.59|109.76|109.06|109.77|109.07|109.28|108.58|238
1753732500000|2025-07-28 19:55:00|109.75|109.05|109.9|109.2|109.9|109.2|109.74|109.04|122
1753732800000|2025-07-28 20:00:00|109.91|109.21|110.07|109.37|110.24|109.54|109.91|109.21|225
1753733100000|2025-07-28 20:05:00|110.08|109.38|109.85|109.15|110.15|109.45|109.78|109.08|199
1753733400000|2025-07-28 20:10:00|109.86|109.16|109.66|108.96|109.86|109.16|109.61|108.91|205
1753733700000|2025-07-28 20:15:00|109.67|108.97|109.67|108.97|109.78|109.08|109.47|108.77|163
1753734000000|2025-07-28 20:20:00|109.68|108.98|109.62|108.92|109.71|109.01|109.53|108.83|132
1753734300000|2025-07-28 20:25:00|109.61|108.91|109.08|108.38|109.62|108.92|108.91|108.21|264
1753734600000|2025-07-28 20:30:00|109.07|108.37|109.55|108.85|109.63|108.93|109.07|108.37|299
1753734900000|2025-07-28 20:35:00|109.54|108.84|109.77|109.07|109.9|109.2|109.54|108.84|284
1753735200000|2025-07-28 20:40:00|109.78|109.08|109.68|108.98|109.82|109.12|109.65|108.95|207
1753735500000|2025-07-28 20:45:00|109.67|108.97|109.51|108.81|109.87|109.17|109.5|108.8|256
1753735800000|2025-07-28 20:50:00|109.5|108.8|109.94|109.24|109.96|109.26|109.47|108.77|216
1753736100000|2025-07-28 20:55:00|109.95|109.25|109.87|109.17|110.05|109.35|109.86|109.16|172
1753736400000|2025-07-28 21:00:00|109.86|109.16|110.07|109.37|110.08|109.38|109.69|108.99|194
1753736700000|2025-07-28 21:05:00|110.06|109.36|109.79|109.09|110.1|109.4|109.77|109.07|144
1753737000000|2025-07-28 21:10:00|109.78|109.08|109.93|109.23|109.98|109.28|109.77|109.07|103
1753737300000|2025-07-28 21:15:00|109.94|109.24|109.79|109.09|109.99|109.29|109.78|109.08|127
1753737600000|2025-07-28 21:20:00|109.8|109.1|109.59|108.89|109.84|109.14|109.59|108.89|123
1753737900000|2025-07-28 21:25:00|109.58|108.88|109.79|109.09|109.81|109.11|109.39|108.69|109
1753738200000|2025-07-28 21:30:00|109.78|109.08|110.23|109.53|110.28|109.58|109.72|109.02|141
1753738500000|2025-07-28 21:35:00|110.24|109.54|110.48|109.78|110.48|109.78|110.24|109.54|113
1753738800000|2025-07-28 21:40:00|110.49|109.79|110.41|109.71|110.49|109.79|110.41|109.71|77
1753739100000|2025-07-28 21:45:00|110.4|109.7|110.29|109.59|110.41|109.71|110.29|109.59|36
1753739400000|2025-07-28 21:50:00|110.28|109.58|109.9|109.2|110.29|109.59|109.89|109.19|68
1753739700000|2025-07-28 21:55:00|109.91|109.21|110.02|109.32|110.07|109.37|109.66|108.96|125
1753740000000|2025-07-28 22:00:00|109.99|109.29|109.95|109.25|110.15|109.45|109.95|109.25|291
1753740300000|2025-07-28 22:05:00|109.96|109.26|109.88|109.18|110.08|109.38|109.88|109.18|221
1753740600000|2025-07-28 22:10:00|109.87|109.17|109.86|109.16|109.9|109.2|109.66|108.96|227
1753740900000|2025-07-28 22:15:00|109.87|109.17|109.79|109.09|109.98|109.28|109.72|109.02|163
1753741200000|2025-07-28 22:20:00|109.8|109.1|109.72|109.02|109.83|109.13|109.55|108.85|155
1753741500000|2025-07-28 22:25:00|109.71|109.01|109.61|108.91|109.72|109.02|109.59|108.89|123
1753741800000|2025-07-28 22:30:00|109.62|108.92|109.51|108.81|109.66|108.96|109.48|108.78|132
1753742100000|2025-07-28 22:35:00|109.52|108.82|109.56|108.86|109.68|108.98|109.41|108.71|164
1753742400000|2025-07-28 22:40:00|109.54|108.84|109.3|108.6|109.54|108.84|108.9|108.2|310
1753742700000|2025-07-28 22:45:00|109.29|108.59|109.42|108.72|109.55|108.85|109.13|108.43|283
1753743000000|2025-07-28 22:50:00|109.43|108.73|109.49|108.79|109.55|108.85|109.38|108.68|138
1753743300000|2025-07-28 22:55:00|109.48|108.78|109.35|108.65|109.51|108.81|109.2|108.5|217
1753743600000|2025-07-28 23:00:00|109.36|108.66|109.24|108.54|109.49|108.79|109.09|108.39|227
1753743900000|2025-07-28 23:05:00|109.23|108.53|109.36|108.66|109.65|108.95|109.22|108.52|202
1753744200000|2025-07-28 23:10:00|109.37|108.67|109.27|108.57|109.44|108.74|109.21|108.51|256
1753744500000|2025-07-28 23:15:00|109.26|108.56|109.39|108.69|109.49|108.79|109.25|108.55|247
1753744800000|2025-07-28 23:20:00|109.38|108.68|109.58|108.88|109.72|109.02|109.36|108.66|272
1753745100000|2025-07-28 23:25:00|109.59|108.89|109.15|108.45|109.59|108.89|109.14|108.44|175
1753745400000|2025-07-28 23:30:00|109.14|108.44|109.36|108.66|109.39|108.69|109.02|108.32|227
1753745700000|2025-07-28 23:35:00|109.35|108.65|109.44|108.74|109.45|108.75|109.25|108.55|231
1753746000000|2025-07-28 23:40:00|109.43|108.73|109.2|108.5|109.48|108.78|109.19|108.49|126
1753746300000|2025-07-28 23:45:00|109.18|108.48|109.25|108.55|109.32|108.62|109.02|108.32|230
1753746600000|2025-07-28 23:50:00|109.26|108.56|108.77|108.07|109.26|108.56|108.75|108.05|204
1753746900000|2025-07-28 23:55:00|108.76|108.06|109.4|108.7|109.43|108.73|108.74|108.04|238
1753747200000|2025-07-29 00:00:00|109.41|108.71|109.54|108.84|109.63|108.93|109.26|108.56|242
1753747500000|2025-07-29 00:05:00|109.55|108.85|109.93|109.23|110.03|109.33|109.52|108.82|265
1753747800000|2025-07-29 00:10:00|109.92|109.22|110.01|109.31|110.08|109.38|109.91|109.21|175
1753748100000|2025-07-29 00:15:00|110.02|109.32|110.31|109.61|110.54|109.84|110.02|109.32|225
1753748400000|2025-07-29 00:20:00|110.29|109.59|110.28|109.58|110.36|109.66|110.18|109.48|106
1753748700000|2025-07-29 00:25:00|110.29|109.59|109.98|109.28|110.36|109.66|109.97|109.27|157
1753749000000|2025-07-29 00:30:00|110|109.3|109.13|108.43|110.04|109.34|109.13|108.43|238
1753749300000|2025-07-29 00:35:00|109.1|108.4|108.99|108.29|109.23|108.53|108.96|108.26|308
1753749600000|2025-07-29 00:40:00|109|108.3|108.47|107.77|109.01|108.31|108.09|107.39|426
1753749900000|2025-07-29 00:45:00|108.46|107.76|109.16|108.46|109.25|108.55|108.38|107.68|438
1753750200000|2025-07-29 00:50:00|109.17|108.47|109.43|108.73|109.51|108.81|109.12|108.42|268
1753750500000|2025-07-29 00:55:00|109.44|108.74|109.43|108.73|109.56|108.86|109.4|108.7|123
1753750800000|2025-07-29 01:00:00|109.44|108.74|109.31|108.61|109.44|108.74|108.98|108.28|208
1753751100000|2025-07-29 01:05:00|109.3|108.6|109.35|108.65|109.35|108.65|109.04|108.34|198
1753751400000|2025-07-29 01:10:00|109.36|108.66|109.38|108.68|109.43|108.73|109.33|108.63|151
1753751700000|2025-07-29 01:15:00|109.37|108.67|109.58|108.88|109.73|109.03|109.36|108.66|145
1753752000000|2025-07-29 01:20:00|109.59|108.89|109.73|109.03|109.74|109.04|109.57|108.87|131
1753752300000|2025-07-29 01:25:00|109.74|109.04|109.79|109.09|109.87|109.17|109.71|109.01|88
1753752600000|2025-07-29 01:30:00|109.78|109.08|109.81|109.11|109.95|109.25|109.77|109.07|112
1753752900000|2025-07-29 01:35:00|109.8|109.1|109.68|108.98|109.8|109.1|109.64|108.94|120
1753753200000|2025-07-29 01:40:00|109.69|108.99|109.68|108.98|109.78|109.08|109.67|108.97|90
1753753500000|2025-07-29 01:45:00|109.67|108.97|109.19|108.49|109.68|108.98|109.12|108.42|185
1753753800000|2025-07-29 01:50:00|109.2|108.5|109.08|108.38|109.29|108.59|109.02|108.32|148
1753754100000|2025-07-29 01:55:00|109.07|108.37|108.81|108.11|109.07|108.37|108.8|108.1|100
1753754400000|2025-07-29 02:00:00|108.82|108.12|108.77|108.07|109.02|108.32|108.74|108.04|164
1753754700000|2025-07-29 02:05:00|108.78|108.08|109.05|108.35|109.17|108.47|108.78|108.08|211
1753755000000|2025-07-29 02:10:00|109.06|108.36|109.16|108.46|109.19|108.49|108.96|108.26|245
1753755300000|2025-07-29 02:15:00|109.15|108.45|108.29|107.59|109.15|108.45|108.05|107.35|301
1753755600000|2025-07-29 02:20:00|108.3|107.6|108.57|107.87|108.71|108.01|108.3|107.6|306
1753755900000|2025-07-29 02:25:00|108.58|107.88|108.95|108.25|108.97|108.27|108.5|107.8|204
1753756200000|2025-07-29 02:30:00|108.96|108.26|108.92|108.22|109.07|108.37|108.8|108.1|175
1753756500000|2025-07-29 02:35:00|108.91|108.21|108.42|107.72|108.91|108.21|108.3|107.6|226
1753756800000|2025-07-29 02:40:00|108.43|107.73|108.49|107.79|108.5|107.8|108.26|107.56|212
1753757100000|2025-07-29 02:45:00|108.5|107.8|108.57|107.87|108.76|108.06|108.4|107.7|228
1753757400000|2025-07-29 02:50:00|108.58|107.88|108.24|107.54|108.62|107.92|108.12|107.42|320
1753757700000|2025-07-29 02:55:00|108.23|107.53|108.46|107.76|108.52|107.82|108.19|107.49|272
1753758000000|2025-07-29 03:00:00|108.45|107.75|108.65|107.95|108.86|108.16|108.44|107.74|336
1753758300000|2025-07-29 03:05:00|108.66|107.96|109.2|108.5|109.3|108.6|108.66|107.96|319
1753758600000|2025-07-29 03:10:00|109.21|108.51|109.36|108.66|109.37|108.67|109.19|108.49|171
1753758900000|2025-07-29 03:15:00|109.35|108.65|109.15|108.45|109.36|108.66|109.13|108.43|201
1753759200000|2025-07-29 03:20:00|109.16|108.46|109.26|108.56|109.28|108.58|109.15|108.45|167
1753759500000|2025-07-29 03:25:00|109.27|108.57|109.13|108.43|109.34|108.64|109.1|108.4|119
1753759800000|2025-07-29 03:30:00|109.12|108.42|108.96|108.26|109.18|108.48|108.94|108.24|180
1753760100000|2025-07-29 03:35:00|108.97|108.27|108.98|108.28|109.01|108.31|108.76|108.06|161
1753760400000|2025-07-29 03:40:00|108.97|108.27|109.35|108.65|109.35|108.65|108.97|108.27|120
1753760700000|2025-07-29 03:45:00|109.36|108.66|109.45|108.75|109.68|108.98|109.33|108.63|230
1753761000000|2025-07-29 03:50:00|109.46|108.76|109.56|108.86|109.62|108.92|109.44|108.74|141
1753761300000|2025-07-29 03:55:00|109.57|108.87|109.7|109|109.9|109.2|109.56|108.86|145
1753761600000|2025-07-29 04:00:00|109.71|109.01|109.85|109.15|109.85|109.15|109.68|108.98|195
1753761900000|2025-07-29 04:05:00|109.84|109.14|109.98|109.28|110|109.3|109.82|109.12|213
1753762200000|2025-07-29 04:10:00|109.99|109.29|110.14|109.44|110.19|109.49|109.98|109.28|210
1753762500000|2025-07-29 04:15:00|110.13|109.43|110.02|109.32|110.13|109.43|109.87|109.17|148
1753762800000|2025-07-29 04:20:00|110.01|109.31|110.1|109.4|110.1|109.4|110.01|109.31|131
1753763100000|2025-07-29 04:25:00|110.12|109.42|110.13|109.43|110.21|109.51|110.11|109.41|101
1753763400000|2025-07-29 04:30:00|110.12|109.42|109.84|109.14|110.16|109.46|109.79|109.09|145
1753763700000|2025-07-29 04:35:00|109.85|109.15|109.76|109.06|109.85|109.15|109.56|108.86|161
1753764000000|2025-07-29 04:40:00|109.77|109.07|109.52|108.82|109.82|109.12|109.47|108.77|156
1753764300000|2025-07-29 04:45:00|109.53|108.83|109.39|108.69|109.59|108.89|109.39|108.69|159
1753764600000|2025-07-29 04:50:00|109.4|108.7|109.44|108.74|109.51|108.81|109.3|108.6|155
1753764900000|2025-07-29 04:55:00|109.43|108.73|109.35|108.65|109.44|108.74|109.27|108.57|143
1753765200000|2025-07-29 05:00:00|109.34|108.64|109.53|108.83|109.6|108.9|109.33|108.63|209
1753765500000|2025-07-29 05:05:00|109.54|108.84|109.7|109|109.76|109.06|109.5|108.8|203
1753765800000|2025-07-29 05:10:00|109.69|108.99|109.45|108.75|109.7|109|109.45|108.75|116
1753766100000|2025-07-29 05:15:00|109.44|108.74|109.46|108.76|109.46|108.76|109.11|108.41|160
1753766400000|2025-07-29 05:20:00|109.47|108.77|109.44|108.74|109.65|108.95|109.42|108.72|167
1753766700000|2025-07-29 05:25:00|109.45|108.75|109.61|108.91|109.61|108.91|109.44|108.74|143
1753767000000|2025-07-29 05:30:00|109.6|108.9|109.76|109.06|109.77|109.07|109.53|108.83|113
1753767300000|2025-07-29 05:35:00|109.77|109.07|109.95|109.25|109.95|109.25|109.76|109.06|136
1753767600000|2025-07-29 05:40:00|109.94|109.24|110|109.3|110.07|109.37|109.93|109.23|81
1753767900000|2025-07-29 05:45:00|110.01|109.31|109.98|109.28|110.01|109.31|109.98|109.28|43
1753768200000|2025-07-29 05:50:00|109.99|109.29|110.07|109.37|110.09|109.39|109.95|109.25|67
1753768500000|2025-07-29 05:55:00|110.06|109.36|110.13|109.43|110.13|109.43|110.02|109.32|77
1753768800000|2025-07-29 06:00:00|110.14|109.44|110.16|109.46|110.17|109.47|110.03|109.33|103
1753769100000|2025-07-29 06:05:00|110.15|109.45|110.19|109.49|110.23|109.53|110.12|109.42|162
1753769400000|2025-07-29 06:10:00|110.18|109.48|110.24|109.54|110.26|109.56|110.16|109.46|111
1753769700000|2025-07-29 06:15:00|110.23|109.53|110.47|109.77|110.47|109.77|110.2|109.5|114
1753770000000|2025-07-29 06:20:00|110.44|109.74|110.67|109.97|110.67|109.97|110.44|109.74|131
1753770300000|2025-07-29 06:25:00|110.66|109.96|110.37|109.67|110.67|109.97|110.34|109.64|144
1753770600000|2025-07-29 06:30:00|110.36|109.66|110.4|109.7|110.65|109.95|110.35|109.65|161
1753770900000|2025-07-29 06:35:00|110.41|109.71|110.51|109.81|110.51|109.81|110.38|109.68|96
1753771200000|2025-07-29 06:40:00|110.52|109.82|110.56|109.86|110.56|109.86|110.43|109.73|111
1753771500000|2025-07-29 06:45:00|110.57|109.87|110.48|109.78|110.69|109.99|110.45|109.75|103
1753771800000|2025-07-29 06:50:00|110.47|109.77|110.71|110.01|110.73|110.03|110.44|109.74|75
1753772100000|2025-07-29 06:55:00|110.7|110|110.62|109.92|110.79|110.09|110.62|109.92|82
1753772400000|2025-07-29 07:00:00|110.63|109.93|110.78|110.08|110.78|110.08|110.62|109.92|132
1753772700000|2025-07-29 07:05:00|110.77|110.07|110.8|110.1|110.81|110.11|110.72|110.02|90
1753773000000|2025-07-29 07:10:00|110.79|110.09|110.64|109.94|110.8|110.1|110.54|109.84|92
1753773300000|2025-07-29 07:15:00|110.65|109.95|110.76|110.06|110.8|110.1|110.65|109.95|94
1753773600000|2025-07-29 07:20:00|110.77|110.07|110.44|109.74|110.78|110.08|110.44|109.74|146
1753773900000|2025-07-29 07:25:00|110.45|109.75|110.37|109.67|110.46|109.76|110.35|109.65|127
1753774200000|2025-07-29 07:30:00|110.38|109.68|110.65|109.95|110.66|109.96|110.26|109.56|161
1753774500000|2025-07-29 07:35:00|110.66|109.96|110.59|109.89|110.67|109.97|110.47|109.77|129
1753774800000|2025-07-29 07:40:00|110.6|109.9|110.8|110.1|110.8|110.1|110.57|109.87|151
1753775100000|2025-07-29 07:45:00|110.81|110.11|111.06|110.36|111.08|110.38|110.81|110.11|244
1753775400000|2025-07-29 07:50:00|111.07|110.37|111.03|110.33|111.18|110.48|110.94|110.24|152
1753775700000|2025-07-29 07:55:00|111.04|110.34|111.07|110.37|111.09|110.39|110.93|110.23|119
1753776000000|2025-07-29 08:00:00|111.03|110.33|110.74|110.04|111.03|110.33|110.71|110.01|98
1753776300000|2025-07-29 08:05:00|110.75|110.05|110.43|109.73|110.75|110.05|110.41|109.71|145
1753776600000|2025-07-29 08:10:00|110.44|109.74|110.43|109.73|110.47|109.77|110.36|109.66|99
1753776900000|2025-07-29 08:15:00|110.44|109.74|110.57|109.87|110.57|109.87|110.44|109.74|83
1753777200000|2025-07-29 08:20:00|110.56|109.86|110.67|109.97|110.74|110.04|110.56|109.86|105
1753777500000|2025-07-29 08:25:00|110.66|109.96|110.25|109.55|110.66|109.96|110.16|109.46|88
1753777800000|2025-07-29 08:30:00|110.26|109.56|110.44|109.74|110.45|109.75|110.26|109.56|118
1753778100000|2025-07-29 08:35:00|110.45|109.75|110.5|109.8|110.56|109.86|110.41|109.71|115
1753778400000|2025-07-29 08:40:00|110.51|109.81|110.63|109.93|110.67|109.97|110.51|109.81|91
1753778700000|2025-07-29 08:45:00|110.62|109.92|110.53|109.83|110.8|110.1|110.53|109.83|99
1753779000000|2025-07-29 08:50:00|110.52|109.82|110.38|109.68|110.52|109.82|110.33|109.63|136
1753779300000|2025-07-29 08:55:00|110.39|109.69|110.37|109.67|110.44|109.74|110.32|109.62|95
1753779600000|2025-07-29 09:00:00|110.38|109.68|110.34|109.64|110.41|109.71|110.14|109.44|148
1753779900000|2025-07-29 09:05:00|110.33|109.63|110.53|109.83|110.53|109.83|110.32|109.62|109
1753780200000|2025-07-29 09:10:00|110.54|109.84|110.34|109.64|110.58|109.88|110.33|109.63|104
1753780500000|2025-07-29 09:15:00|110.35|109.65|110.55|109.85|110.55|109.85|110.21|109.51|119
1753780800000|2025-07-29 09:20:00|110.54|109.84|110.92|110.22|110.92|110.22|110.54|109.84|129
1753781100000|2025-07-29 09:25:00|110.91|110.21|110.76|110.06|110.92|110.22|110.72|110.02|129
1753781400000|2025-07-29 09:30:00|110.75|110.05|110.73|110.03|110.79|110.09|110.69|109.99|102
1753781700000|2025-07-29 09:35:00|110.72|110.02|110.48|109.78|110.72|110.02|110.47|109.77|105
1753782000000|2025-07-29 09:40:00|110.47|109.77|110.63|109.93|110.67|109.97|110.45|109.75|92
1753782300000|2025-07-29 09:45:00|110.64|109.94|110.39|109.69|110.67|109.97|110.39|109.69|120
1753782600000|2025-07-29 09:50:00|110.38|109.68|110.44|109.74|110.51|109.81|110.38|109.68|73
1753782900000|2025-07-29 09:55:00|110.43|109.73|110.55|109.85|110.55|109.85|110.41|109.71|82
1753783200000|2025-07-29 10:00:00|110.54|109.84|110.18|109.48|110.63|109.93|110.1|109.4|165
1753783500000|2025-07-29 10:05:00|110.17|109.47|109.83|109.13|110.17|109.47|109.83|109.13|105
1753783800000|2025-07-29 10:10:00|109.8|109.1|109.65|108.95|109.9|109.2|109.59|108.89|160
1753784100000|2025-07-29 10:15:00|109.64|108.94|109.8|109.1|109.9|109.2|109.6|108.9|248
1753784400000|2025-07-29 10:20:00|109.79|109.09|109.6|108.9|109.81|109.11|109.49|108.79|175
1753784700000|2025-07-29 10:25:00|109.59|108.89|109.63|108.93|109.64|108.94|109.49|108.79|108
1753785000000|2025-07-29 10:30:00|109.64|108.94|109.73|109.03|109.85|109.15|109.63|108.93|158
1753785300000|2025-07-29 10:35:00|109.72|109.02|109.36|108.66|109.72|109.02|109.36|108.66|115
1753785600000|2025-07-29 10:40:00|109.34|108.64|109.25|108.55|109.38|108.68|109.21|108.51|115
1753785900000|2025-07-29 10:45:00|109.26|108.56|108.93|108.23|109.27|108.57|108.8|108.1|121
1753786200000|2025-07-29 10:50:00|108.92|108.22|109.03|108.33|109.07|108.37|108.77|108.07|145
1753786500000|2025-07-29 10:55:00|109.02|108.32|108.83|108.13|109.03|108.33|108.66|107.96|108
1753786800000|2025-07-29 11:00:00|108.84|108.14|108.95|108.25|109.02|108.32|108.77|108.07|148
1753787100000|2025-07-29 11:05:00|108.96|108.26|108.89|108.19|109.01|108.31|108.79|108.09|95
1753787400000|2025-07-29 11:10:00|108.88|108.18|109.25|108.55|109.25|108.55|108.88|108.18|113
1753787700000|2025-07-29 11:15:00|109.24|108.54|109.3|108.6|109.37|108.67|109.11|108.41|121
1753788000000|2025-07-29 11:20:00|109.31|108.61|109.39|108.69|109.42|108.72|109.16|108.46|147
1753788300000|2025-07-29 11:25:00|109.38|108.68|109.41|108.71|109.49|108.79|109.27|108.57|112
1753788600000|2025-07-29 11:30:00|109.39|108.69|109.18|108.48|109.56|108.86|109.18|108.48|152
1753788900000|2025-07-29 11:35:00|109.19|108.49|109.22|108.52|109.29|108.59|109.07|108.37|180
1753789200000|2025-07-29 11:40:00|109.21|108.51|109.26|108.56|109.31|108.61|109.1|108.4|133
1753789500000|2025-07-29 11:45:00|109.27|108.57|109.36|108.66|109.38|108.68|109.17|108.47|115
1753789800000|2025-07-29 11:50:00|109.35|108.65|109.41|108.71|109.48|108.78|109.32|108.62|83
1753790100000|2025-07-29 11:55:00|109.4|108.7|109.57|108.87|109.58|108.88|109.36|108.66|57
1753790400000|2025-07-29 12:00:00|109.55|108.85|109.88|109.18|109.99|109.29|109.45|108.75|136
1753790700000|2025-07-29 12:05:00|109.87|109.17|109.73|109.03|110|109.3|109.71|109.01|122
1753791000000|2025-07-29 12:10:00|109.72|109.02|109.7|109|109.77|109.07|109.65|108.95|92
1753791300000|2025-07-29 12:15:00|109.72|109.02|110.13|109.43|110.14|109.44|109.72|109.02|158
1753791600000|2025-07-29 12:20:00|110.12|109.42|110.15|109.45|110.2|109.5|110.04|109.34|120
1753791900000|2025-07-29 12:25:00|110.14|109.44|110.26|109.56|110.42|109.72|110.09|109.39|90
1753792200000|2025-07-29 12:30:00|110.27|109.57|110.27|109.57|110.31|109.61|109.98|109.28|106
1753792500000|2025-07-29 12:35:00|110.26|109.56|110.45|109.75|110.45|109.75|110.25|109.55|77
1753792800000|2025-07-29 12:40:00|110.47|109.77|110.54|109.84|110.56|109.86|110.33|109.63|121
1753793100000|2025-07-29 12:45:00|110.52|109.82|110.38|109.68|110.58|109.88|110.34|109.64|109
1753793400000|2025-07-29 12:50:00|110.37|109.67|110.42|109.72|110.46|109.76|110.36|109.66|89
1753793700000|2025-07-29 12:55:00|110.41|109.71|110.39|109.69|110.55|109.85|110.39|109.69|79
1753794000000|2025-07-29 13:00:00|110.38|109.68|110.45|109.75|110.58|109.88|110.35|109.65|100
1753794300000|2025-07-29 13:05:00|110.46|109.76|110.33|109.63|110.49|109.79|110.16|109.46|123
1753794600000|2025-07-29 13:10:00|110.32|109.62|110.34|109.64|110.36|109.66|110.2|109.5|98
1753794900000|2025-07-29 13:15:00|110.33|109.63|110.27|109.57|110.51|109.81|110.26|109.56|143
1753795200000|2025-07-29 13:20:00|110.26|109.56|110.4|109.7|110.49|109.79|110.24|109.54|134
1753795500000|2025-07-29 13:25:00|110.39|109.69|110.59|109.89|110.63|109.93|110.35|109.65|115
1753795800000|2025-07-29 13:30:00|110.6|109.9|110.74|110.04|110.75|110.05|110.45|109.75|179
1753796100000|2025-07-29 13:35:00|110.73|110.03|110.75|110.05|110.89|110.19|110.68|109.98|182
1753796400000|2025-07-29 13:40:00|110.76|110.06|110.39|109.69|110.79|110.09|110.28|109.58|139
1753796700000|2025-07-29 13:45:00|110.38|109.68|109.95|109.25|110.5|109.8|109.95|109.25|227
1753797000000|2025-07-29 13:50:00|109.96|109.26|109.77|109.07|109.98|109.28|109.69|108.99|300
1753797300000|2025-07-29 13:55:00|109.76|109.06|109.61|108.91|109.76|109.06|109.35|108.65|330
1753797600000|2025-07-29 14:00:00|109.62|108.92|108.9|108.2|109.63|108.93|108.85|108.15|345
1753797900000|2025-07-29 14:05:00|108.91|108.21|108.54|107.84|108.91|108.21|108.36|107.66|432
1753798200000|2025-07-29 14:10:00|108.55|107.85|108.86|108.16|109.01|108.31|108.46|107.76|305
1753798500000|2025-07-29 14:15:00|108.85|108.15|108.91|108.21|109.31|108.61|108.82|108.12|288
1753798800000|2025-07-29 14:20:00|108.95|108.25|109.61|108.91|109.62|108.92|108.89|108.19|309
1753799100000|2025-07-29 14:25:00|109.62|108.92|109.56|108.86|109.71|109.01|109.38|108.68|305
1753799400000|2025-07-29 14:30:00|109.57|108.87|109.23|108.53|109.57|108.87|109.16|108.46|311
1753799700000|2025-07-29 14:35:00|109.24|108.54|109.13|108.43|109.46|108.76|109.01|108.31|234
1753800000000|2025-07-29 14:40:00|109.12|108.42|109.43|108.73|109.5|108.8|109.02|108.32|190
1753800300000|2025-07-29 14:45:00|109.44|108.74|109.1|108.4|109.63|108.93|109.01|108.31|333
1753800600000|2025-07-29 14:50:00|109.09|108.39|107.82|107.12|109.13|108.43|107.5|106.8|442
1753800900000|2025-07-29 14:55:00|107.81|107.11|108.46|107.76|108.48|107.78|107.68|106.98|410
1753801200000|2025-07-29 15:00:00|108.43|107.73|108.12|107.42|108.44|107.74|107.97|107.27|336
1753801500000|2025-07-29 15:05:00|108.13|107.43|108.09|107.39|108.21|107.51|107.83|107.13|427
1753801800000|2025-07-29 15:10:00|108.1|107.4|108.36|107.66|108.73|108.03|108.09|107.39|326
1753802100000|2025-07-29 15:15:00|108.35|107.65|108.39|107.69|108.51|107.81|108.16|107.46|273
1753802400000|2025-07-29 15:20:00|108.4|107.7|108.28|107.58|108.4|107.7|108.05|107.35|270
1753802700000|2025-07-29 15:25:00|108.27|107.57|107.92|107.22|108.28|107.58|107.91|107.21|199
1753803000000|2025-07-29 15:30:00|107.93|107.23|107.83|107.13|108.05|107.35|107.65|106.95|257
1753803300000|2025-07-29 15:35:00|107.84|107.14|107.99|107.29|108.12|107.42|107.73|107.03|215
1753803600000|2025-07-29 15:40:00|108|107.3|108.16|107.46|108.22|107.52|107.6|106.9|359
1753803900000|2025-07-29 15:45:00|108.17|107.47|108.62|107.92|108.7|108|108.09|107.39|327
1753804200000|2025-07-29 15:50:00|108.61|107.91|108.79|108.09|108.84|108.14|108.53|107.83|244
1753804500000|2025-07-29 15:55:00|108.78|108.08|108.49|107.79|108.85|108.15|108.48|107.78|172
1753804800000|2025-07-29 16:00:00|108.48|107.78|108.54|107.84|108.59|107.89|108.35|107.65|178
1753805100000|2025-07-29 16:05:00|108.55|107.85|108.45|107.75|108.55|107.85|108.28|107.58|199
1753805400000|2025-07-29 16:10:00|108.44|107.74|108.34|107.64|108.44|107.74|107.96|107.26|321
1753805700000|2025-07-29 16:15:00|108.33|107.63|107.7|107|108.38|107.68|107.55|106.85|318
1753806000000|2025-07-29 16:20:00|107.69|106.99|107.95|107.25|108.23|107.53|107.64|106.94|356
1753806300000|2025-07-29 16:25:00|107.94|107.24|107.99|107.29|108.14|107.44|107.71|107.01|298
1753806600000|2025-07-29 16:30:00|108|107.3|107.63|106.93|108.01|107.31|107.58|106.88|237
1753806900000|2025-07-29 16:35:00|107.62|106.92|107.42|106.72|107.65|106.95|107.18|106.48|353
1753807200000|2025-07-29 16:40:00|107.43|106.73|108.34|107.64|108.35|107.65|107.42|106.72|275
1753807500000|2025-07-29 16:45:00|108.35|107.65|108.91|108.21|108.96|108.26|108.08|107.38|365
1753807800000|2025-07-29 16:50:00|108.92|108.22|109.02|108.32|109.3|108.6|108.86|108.16|192
1753808100000|2025-07-29 16:55:00|109.01|108.31|109.17|108.47|109.35|108.65|109|108.3|143
1753808400000|2025-07-29 17:00:00|109.16|108.46|109.48|108.78|109.52|108.82|109.05|108.35|221
1753808700000|2025-07-29 17:05:00|109.47|108.77|109.56|108.86|109.66|108.96|109.44|108.74|208
1753809000000|2025-07-29 17:10:00|109.55|108.85|109.8|109.1|109.81|109.11|109.54|108.84|166
1753809300000|2025-07-29 17:15:00|109.79|109.09|109.76|109.06|109.92|109.22|109.71|109.01|132
1753809600000|2025-07-29 17:20:00|109.75|109.05|109.99|109.29|109.99|109.29|109.64|108.94|163
1753809900000|2025-07-29 17:25:00|110|109.3|110.13|109.43|110.18|109.48|110|109.3|121
1753810200000|2025-07-29 17:30:00|110.15|109.45|110.1|109.4|110.29|109.59|110.1|109.4|176
1753810500000|2025-07-29 17:35:00|110.09|109.39|110|109.3|110.18|109.48|109.9|109.2|202
1753810800000|2025-07-29 17:40:00|109.99|109.29|109.83|109.13|110.12|109.42|109.83|109.13|120
1753811100000|2025-07-29 17:45:00|109.84|109.14|109.83|109.13|109.91|109.21|109.74|109.04|124
1753811400000|2025-07-29 17:50:00|109.82|109.12|109.61|108.91|109.95|109.25|109.61|108.91|125
1753811700000|2025-07-29 17:55:00|109.6|108.9|109.61|108.91|109.82|109.12|109.53|108.83|146
1753812000000|2025-07-29 18:00:00|109.6|108.9|109.26|108.56|109.63|108.93|109.2|108.5|132
1753812300000|2025-07-29 18:05:00|109.27|108.57|109.46|108.76|109.57|108.87|109.12|108.42|203
1753812600000|2025-07-29 18:10:00|109.47|108.77|109.85|109.15|109.9|109.2|109.46|108.76|174
1753812900000|2025-07-29 18:15:00|109.84|109.14|109.86|109.16|110.03|109.33|109.78|109.08|127
1753813200000|2025-07-29 18:20:00|109.87|109.17|109.57|108.87|109.87|109.17|109.46|108.76|109
1753813500000|2025-07-29 18:25:00|109.58|108.88|109.69|108.99|109.69|108.99|109.47|108.77|63
1753813800000|2025-07-29 18:30:00|109.68|108.98|109.61|108.91|109.87|109.17|109.61|108.91|98
1753814100000|2025-07-29 18:35:00|109.59|108.89|109.66|108.96|109.75|109.05|109.59|108.89|97
1753814400000|2025-07-29 18:40:00|109.67|108.97|109.35|108.65|109.69|108.99|109.28|108.58|119
1753814700000|2025-07-29 18:45:00|109.37|108.67|109.72|109.02|109.72|109.02|109.37|108.67|120
1753815000000|2025-07-29 18:50:00|109.76|109.06|109.51|108.81|109.77|109.07|109.5|108.8|90
1753815300000|2025-07-29 18:55:00|109.52|108.82|109.32|108.62|109.52|108.82|109.17|108.47|187
1753815600000|2025-07-29 19:00:00|109.33|108.63|109.2|108.5|109.33|108.63|109.16|108.46|124
1753815900000|2025-07-29 19:05:00|109.21|108.51|109.08|108.38|109.38|108.68|109.03|108.33|144
1753816200000|2025-07-29 19:10:00|109.07|108.37|109.29|108.59|109.29|108.59|109.04|108.34|133
1753816500000|2025-07-29 19:15:00|109.3|108.6|109.54|108.84|109.96|109.26|109.25|108.55|201
1753816800000|2025-07-29 19:20:00|109.52|108.82|108.8|108.1|109.59|108.89|108.79|108.09|179
1753817100000|2025-07-29 19:25:00|108.81|108.11|108.59|107.89|108.81|108.11|108.4|107.7|131
1753817400000|2025-07-29 19:30:00|108.6|107.9|108.63|107.93|108.8|108.1|108.55|107.85|90
1753817700000|2025-07-29 19:35:00|108.64|107.94|108.58|107.88|108.67|107.97|108.42|107.72|107
1753818000000|2025-07-29 19:40:00|108.59|107.89|108.68|107.98|108.87|108.17|108.59|107.89|82
1753818300000|2025-07-29 19:45:00|108.69|107.99|108.66|107.96|108.86|108.16|108.57|107.87|131
1753818600000|2025-07-29 19:50:00|108.65|107.95|108.5|107.8|108.65|107.95|108.39|107.69|152
1753818900000|2025-07-29 19:55:00|108.49|107.79|108.51|107.81|108.58|107.88|108.49|107.79|103
1753819200000|2025-07-29 20:00:00|108.52|107.82|108.32|107.62|108.52|107.82|108.3|107.6|109
1753819500000|2025-07-29 20:05:00|108.31|107.61|107.88|107.18|108.32|107.62|107.85|107.15|234
1753819800000|2025-07-29 20:10:00|107.87|107.17|108.04|107.34|108.08|107.38|107.67|106.97|212
1753820100000|2025-07-29 20:15:00|108.03|107.33|108.95|108.25|108.95|108.25|107.84|107.14|225
1753820400000|2025-07-29 20:20:00|108.96|108.26|109.07|108.37|109.24|108.54|108.85|108.15|268
1753820700000|2025-07-29 20:25:00|109.08|108.38|108.39|107.69|109.1|108.4|108.37|107.67|181
1753821000000|2025-07-29 20:30:00|108.38|107.68|108.05|107.35|108.47|107.77|107.95|107.25|314
1753821300000|2025-07-29 20:35:00|108.04|107.34|107.85|107.15|108.08|107.38|107.77|107.07|286
1753821600000|2025-07-29 20:40:00|107.84|107.14|108.14|107.44|108.18|107.48|107.84|107.14|198
1753821900000|2025-07-29 20:45:00|108.13|107.43|108.35|107.65|108.35|107.65|107.99|107.29|191
1753822200000|2025-07-29 20:50:00|108.34|107.64|108.22|107.52|108.39|107.69|108.13|107.43|142
1753822500000|2025-07-29 20:55:00|108.21|107.51|108.61|107.91|108.61|107.91|108.16|107.46|126
1753822800000|2025-07-29 21:00:00|108.62|107.92|108.23|107.53|108.7|108|108.21|107.51|184
1753823100000|2025-07-29 21:05:00|108.24|107.54|108.17|107.47|108.41|107.71|108.1|107.4|144
1753823400000|2025-07-29 21:10:00|108.16|107.46|108.19|107.49|108.31|107.61|108.14|107.44|166
1753823700000|2025-07-29 21:15:00|108.18|107.48|108.15|107.45|108.28|107.58|108.11|107.41|136
1753824000000|2025-07-29 21:20:00|108.14|107.44|108.02|107.32|108.17|107.47|107.97|107.27|142
1753824300000|2025-07-29 21:25:00|108.01|107.31|108.23|107.53|108.32|107.62|107.79|107.09|134
1753824600000|2025-07-29 21:30:00|108.21|107.51|108.44|107.74|108.45|107.75|108.18|107.48|122
1753824900000|2025-07-29 21:35:00|108.43|107.73|108.34|107.64|108.43|107.73|108.16|107.46|58
1753825200000|2025-07-29 21:40:00|108.35|107.65|108.2|107.5|108.42|107.72|108.2|107.5|70
1753825500000|2025-07-29 21:45:00|108.21|107.51|108.44|107.74|108.45|107.75|108.21|107.51|26
1753825800000|2025-07-29 21:50:00|108.45|107.75|108.77|108.07|108.77|108.07|108.45|107.75|83
1753826100000|2025-07-29 21:55:00|108.76|108.06|108.93|108.23|109.21|108.51|108.76|108.06|73
1753826400000|2025-07-29 22:00:00|108.92|108.22|108.66|107.96|109.2|108.5|108.64|107.94|206
1753826700000|2025-07-29 22:05:00|108.65|107.95|108.75|108.05|108.83|108.13|108.64|107.94|96
1753827000000|2025-07-29 22:10:00|108.74|108.04|108.3|107.6|108.78|108.08|108.26|107.56|129
1753827300000|2025-07-29 22:15:00|108.32|107.62|108.49|107.79|108.62|107.92|108.32|107.62|169
1753827600000|2025-07-29 22:20:00|108.5|107.8|108.59|107.89|108.64|107.94|108.49|107.79|147
1753827900000|2025-07-29 22:25:00|108.6|107.9|108.7|108|108.7|108|108.55|107.85|97
1753828200000|2025-07-29 22:30:00|108.67|107.97|108.6|107.9|108.77|108.07|108.57|107.87|74
1753828500000|2025-07-29 22:35:00|108.61|107.91|108.68|107.98|108.75|108.05|108.6|107.9|82
1753828800000|2025-07-29 22:40:00|108.69|107.99|108.74|108.04|108.83|108.13|108.68|107.98|85
1753829100000|2025-07-29 22:45:00|108.76|108.06|108.94|108.24|108.98|108.28|108.72|108.02|70
1753829400000|2025-07-29 22:50:00|108.95|108.25|109.06|108.36|109.13|108.43|108.94|108.24|57
1753829700000|2025-07-29 22:55:00|109.07|108.37|109.13|108.43|109.18|108.48|109.07|108.37|38
1753830000000|2025-07-29 23:00:00|109.12|108.42|109.07|108.37|109.15|108.45|109.01|108.31|83
1753830300000|2025-07-29 23:05:00|109.06|108.36|109.13|108.43|109.15|108.45|109.01|108.31|86
1753830600000|2025-07-29 23:10:00|109.14|108.44|109.15|108.45|109.26|108.56|109.14|108.44|81
1753830900000|2025-07-29 23:15:00|109.14|108.44|109.17|108.47|109.26|108.56|108.99|108.29|155
1753831200000|2025-07-29 23:20:00|109.18|108.48|109.05|108.35|109.27|108.57|109.05|108.35|92
1753831500000|2025-07-29 23:25:00|109.04|108.34|109.02|108.32|109.07|108.37|108.96|108.26|56
1753831800000|2025-07-29 23:30:00|109.01|108.31|108.96|108.26|109.2|108.5|108.95|108.25|96
1753832100000|2025-07-29 23:35:00|108.99|108.29|109.16|108.46|109.25|108.55|108.99|108.29|93
1753832400000|2025-07-29 23:40:00|109.17|108.47|108.78|108.08|109.18|108.48|108.78|108.08|65
1753832700000|2025-07-29 23:45:00|108.77|108.07|108.99|108.29|108.99|108.29|108.56|107.86|108
1753833000000|2025-07-29 23:50:00|108.98|108.28|109.01|108.31|109.01|108.31|108.85|108.15|86
1753833300000|2025-07-29 23:55:00|109.02|108.32|108.95|108.25|109.04|108.34|108.93|108.23|54
1753833600000|2025-07-30 00:00:00|108.94|108.24|108.67|107.97|108.95|108.25|108.62|107.92|128
1753833900000|2025-07-30 00:05:00|108.68|107.98|108.51|107.81|108.71|108.01|108.51|107.81|91
1753834200000|2025-07-30 00:10:00|108.53|107.83|108.74|108.04|108.87|108.17|108.52|107.82|105
1753834500000|2025-07-30 00:15:00|108.76|108.06|108.64|107.94|108.86|108.16|108.64|107.94|106
1753834800000|2025-07-30 00:20:00|108.65|107.95|108.33|107.63|108.67|107.97|108.27|107.57|131
1753835100000|2025-07-30 00:25:00|108.32|107.62|108.32|107.62|108.39|107.69|108.29|107.59|99
1753835400000|2025-07-30 00:30:00|108.31|107.61|108.13|107.43|108.46|107.76|108.13|107.43|135
1753835700000|2025-07-30 00:35:00|108.16|107.46|108.22|107.52|108.31|107.61|108.13|107.43|126
1753836000000|2025-07-30 00:40:00|108.23|107.53|108.05|107.35|108.25|107.55|107.97|107.27|90
1753836300000|2025-07-30 00:45:00|108.06|107.36|107.67|106.97|108.14|107.44|107.67|106.97|148
1753836600000|2025-07-30 00:50:00|107.68|106.98|108.07|107.37|108.17|107.47|107.67|106.97|108
1753836900000|2025-07-30 00:55:00|108.06|107.36|108.32|107.62|108.33|107.63|108.06|107.36|96
1753837200000|2025-07-30 01:00:00|108.31|107.61|108.53|107.83|108.53|107.83|108.29|107.59|105
1753837500000|2025-07-30 01:05:00|108.52|107.82|108.63|107.93|108.67|107.97|108.52|107.82|88
1753837800000|2025-07-30 01:10:00|108.61|107.91|108.52|107.82|108.64|107.94|108.39|107.69|151
1753838100000|2025-07-30 01:15:00|108.53|107.83|107.8|107.1|108.53|107.83|107.66|106.96|233
1753838400000|2025-07-30 01:20:00|107.81|107.11|108.12|107.42|108.27|107.57|107.78|107.08|293
1753838700000|2025-07-30 01:25:00|108.11|107.41|108.23|107.53|108.23|107.53|108.03|107.33|145
1753839000000|2025-07-30 01:30:00|108.25|107.55|108.78|108.08|108.78|108.08|108.19|107.49|202
1753839300000|2025-07-30 01:35:00|108.81|108.11|109.09|108.39|109.17|108.47|108.8|108.1|148
1753839600000|2025-07-30 01:40:00|109.1|108.4|109.36|108.66|109.48|108.78|109.1|108.4|116
1753839900000|2025-07-30 01:45:00|109.38|108.68|109.58|108.88|109.66|108.96|109.37|108.67|141
1753840200000|2025-07-30 01:50:00|109.57|108.87|109.59|108.89|109.61|108.91|109.47|108.77|137
1753840500000|2025-07-30 01:55:00|109.6|108.9|109.38|108.68|109.6|108.9|109.28|108.58|83
1753840800000|2025-07-30 02:00:00|109.37|108.67|109.2|108.5|109.53|108.83|109.19|108.49|168
1753841100000|2025-07-30 02:05:00|109.21|108.51|109.4|108.7|109.46|108.76|109.21|108.51|159
1753841400000|2025-07-30 02:10:00|109.39|108.69|109.89|109.19|109.89|109.19|109.27|108.57|114
1753841700000|2025-07-30 02:15:00|109.9|109.2|109.59|108.89|110.02|109.32|109.58|108.88|139
1753842000000|2025-07-30 02:20:00|109.6|108.9|109.66|108.96|109.83|109.13|109.58|108.88|140
1753842300000|2025-07-30 02:25:00|109.65|108.95|109.6|108.9|109.68|108.98|109.5|108.8|141
1753842600000|2025-07-30 02:30:00|109.59|108.89|109.59|108.89|109.63|108.93|109.35|108.65|175
1753842900000|2025-07-30 02:35:00|109.6|108.9|109.39|108.69|109.6|108.9|109.35|108.65|133
1753843200000|2025-07-30 02:40:00|109.41|108.71|109.64|108.94|109.78|109.08|109.4|108.7|178
1753843500000|2025-07-30 02:45:00|109.63|108.93|109.73|109.03|109.79|109.09|109.55|108.85|141
1753843800000|2025-07-30 02:50:00|109.74|109.04|109.68|108.98|109.79|109.09|109.68|108.98|141
1753844100000|2025-07-30 02:55:00|109.69|108.99|109.54|108.84|109.7|109|109.49|108.79|115
1753844400000|2025-07-30 03:00:00|109.53|108.83|109.4|108.7|109.53|108.83|109.39|108.69|68
1753844700000|2025-07-30 03:05:00|109.39|108.69|109.39|108.69|109.4|108.7|109.25|108.55|115
1753845000000|2025-07-30 03:10:00|109.4|108.7|109.53|108.83|109.53|108.83|109.37|108.67|72
1753845300000|2025-07-30 03:15:00|109.54|108.84|109.45|108.75|109.56|108.86|109.32|108.62|117
1753845600000|2025-07-30 03:20:00|109.44|108.74|109.49|108.79|109.69|108.99|109.4|108.7|133
1753845900000|2025-07-30 03:25:00|109.48|108.78|109.65|108.95|109.65|108.95|109.42|108.72|123
1753846200000|2025-07-30 03:30:00|109.64|108.94|109.48|108.78|109.65|108.95|109.45|108.75|72
1753846500000|2025-07-30 03:35:00|109.49|108.79|109.44|108.74|109.53|108.83|109.37|108.67|61
1753846800000|2025-07-30 03:40:00|109.43|108.73|109.47|108.77|109.56|108.86|109.42|108.72|101
1753847100000|2025-07-30 03:45:00|109.46|108.76|109.39|108.69|109.48|108.78|109.3|108.6|66
1753847400000|2025-07-30 03:50:00|109.38|108.68|109.46|108.76|109.55|108.85|109.38|108.68|100
1753847700000|2025-07-30 03:55:00|109.45|108.75|109.34|108.64|109.47|108.77|109.32|108.62|44
1753848000000|2025-07-30 04:00:00|109.33|108.63|109.36|108.66|109.36|108.66|109.19|108.49|58
1753848300000|2025-07-30 04:05:00|109.37|108.67|109.42|108.72|109.54|108.84|109.37|108.67|86
1753848600000|2025-07-30 04:10:00|109.41|108.71|109.33|108.63|109.42|108.72|109.33|108.63|52
1753848900000|2025-07-30 04:15:00|109.34|108.64|109.1|108.4|109.34|108.64|109.1|108.4|74
1753849200000|2025-07-30 04:20:00|109.11|108.41|108.93|108.23|109.13|108.43|108.9|108.2|46
1753849500000|2025-07-30 04:25:00|108.94|108.24|108.83|108.13|108.99|108.29|108.83|108.13|58
1753849800000|2025-07-30 04:30:00|108.81|108.11|108.49|107.79|108.81|108.11|108.49|107.79|90
1753850100000|2025-07-30 04:35:00|108.5|107.8|108.28|107.58|108.52|107.82|108.25|107.55|92
1753850400000|2025-07-30 04:40:00|108.27|107.57|108.45|107.75|108.48|107.78|108.22|107.52|66
1753850700000|2025-07-30 04:45:00|108.44|107.74|108.29|107.59|108.44|107.74|108.19|107.49|63
1753851000000|2025-07-30 04:50:00|108.28|107.58|108.39|107.69|108.41|107.71|108.27|107.57|41
1753851300000|2025-07-30 04:55:00|108.38|107.68|108.46|107.76|108.49|107.79|108.36|107.66|52
1753851600000|2025-07-30 05:00:00|108.47|107.77|108.47|107.77|108.49|107.79|108.19|107.49|123
1753851900000|2025-07-30 05:05:00|108.46|107.76|108.07|107.37|108.55|107.85|108.07|107.37|116
1753852200000|2025-07-30 05:10:00|108.06|107.36|107.94|107.24|108.08|107.38|107.93|107.23|48
1753852500000|2025-07-30 05:15:00|107.95|107.25|108.25|107.55|108.25|107.55|107.9|107.2|107
1753852800000|2025-07-30 05:20:00|108.24|107.54|108.37|107.67|108.37|107.67|108.1|107.4|98
1753853100000|2025-07-30 05:25:00|108.36|107.66|108.67|107.97|108.67|107.97|108.34|107.64|99
1753853400000|2025-07-30 05:30:00|108.68|107.98|108.59|107.89|108.71|108.01|108.46|107.76|156
1753853700000|2025-07-30 05:35:00|108.6|107.9|108.71|108.01|108.81|108.11|108.57|107.87|124
1753854000000|2025-07-30 05:40:00|108.72|108.02|108.68|107.98|108.79|108.09|108.56|107.86|83
1753854300000|2025-07-30 05:45:00|108.69|107.99|109.03|108.33|109.04|108.34|108.62|107.92|182
1753854600000|2025-07-30 05:50:00|109.02|108.32|109.18|108.48|109.26|108.56|109|108.3|178
1753854900000|2025-07-30 05:55:00|109.17|108.47|109.18|108.48|109.21|108.51|109.15|108.45|131
1753855200000|2025-07-30 06:00:00|109.17|108.47|109.45|108.75|109.49|108.79|109.16|108.46|144
1753855500000|2025-07-30 06:05:00|109.44|108.74|109.22|108.52|109.45|108.75|109.19|108.49|251
1753855800000|2025-07-30 06:10:00|109.23|108.53|109.24|108.54|109.3|108.6|109.19|108.49|154
1753856100000|2025-07-30 06:15:00|109.25|108.55|109.5|108.8|109.53|108.83|109.2|108.5|194
1753856400000|2025-07-30 06:20:00|109.48|108.78|109.43|108.73|109.48|108.78|109.31|108.61|144
1753856700000|2025-07-30 06:25:00|109.42|108.72|109.66|108.96|109.67|108.97|109.41|108.71|134
1753857000000|2025-07-30 06:30:00|109.65|108.95|109.45|108.75|109.71|109.01|109.42|108.72|168
1753857300000|2025-07-30 06:35:00|109.46|108.76|109.52|108.82|109.54|108.84|109.39|108.69|113
1753857600000|2025-07-30 06:40:00|109.51|108.81|109.71|109.01|109.76|109.06|109.51|108.81|120
1753857900000|2025-07-30 06:45:00|109.7|109|109.51|108.81|109.71|109.01|109.47|108.77|184
1753858200000|2025-07-30 06:50:00|109.5|108.8|109.52|108.82|109.6|108.9|109.43|108.73|143
1753858500000|2025-07-30 06:55:00|109.51|108.81|109.56|108.86|109.58|108.88|109.5|108.8|92
1753858800000|2025-07-30 07:00:00|109.57|108.87|109.68|108.98|109.7|109|109.56|108.86|102
1753859100000|2025-07-30 07:05:00|109.67|108.97|109.56|108.86|109.79|109.09|109.56|108.86|109
1753859400000|2025-07-30 07:10:00|109.55|108.85|109.46|108.76|109.57|108.87|109.23|108.53|230
1753859700000|2025-07-30 07:15:00|109.47|108.77|109.35|108.65|109.48|108.78|109.29|108.59|233
1753860000000|2025-07-30 07:20:00|109.36|108.66|109.53|108.83|109.56|108.86|109.36|108.66|154
1753860300000|2025-07-30 07:25:00|109.52|108.82|109.86|109.16|109.87|109.17|109.47|108.77|136
1753860600000|2025-07-30 07:30:00|109.88|109.18|109.77|109.07|109.97|109.27|109.64|108.94|203
1753860900000|2025-07-30 07:35:00|109.76|109.06|109.74|109.04|109.94|109.24|109.73|109.03|185
1753861200000|2025-07-30 07:40:00|109.75|109.05|109.84|109.14|109.9|109.2|109.65|108.95|205
1753861500000|2025-07-30 07:45:00|109.83|109.13|109.68|108.98|109.83|109.13|109.55|108.85|231
1753861800000|2025-07-30 07:50:00|109.67|108.97|109.45|108.75|109.76|109.06|109.42|108.72|143
1753862100000|2025-07-30 07:55:00|109.44|108.74|109.69|108.99|109.7|109|109.37|108.67|101
1753862400000|2025-07-30 08:00:00|109.7|109|109.88|109.18|109.93|109.23|109.6|108.9|172
1753862700000|2025-07-30 08:05:00|109.89|109.19|109.99|109.29|110.24|109.54|109.84|109.14|225
1753863000000|2025-07-30 08:10:00|109.98|109.28|109.58|108.88|110.01|109.31|109.55|108.85|192
1753863300000|2025-07-30 08:15:00|109.57|108.87|109.73|109.03|109.82|109.12|109.4|108.7|311
1753863600000|2025-07-30 08:20:00|109.74|109.04|109.58|108.88|109.76|109.06|109.51|108.81|294
1753863900000|2025-07-30 08:25:00|109.57|108.87|109.75|109.05|109.75|109.05|109.57|108.87|159
1753864200000|2025-07-30 08:30:00|109.76|109.06|109.91|109.21|109.91|109.21|109.69|108.99|222
1753864500000|2025-07-30 08:35:00|109.88|109.18|110.18|109.48|110.24|109.54|109.85|109.15|272
1753864800000|2025-07-30 08:40:00|110.17|109.47|110.32|109.62|110.33|109.63|110.13|109.43|123
1753865100000|2025-07-30 08:45:00|110.31|109.61|110.56|109.86|110.58|109.88|110.29|109.59|164
1753865400000|2025-07-30 08:50:00|110.57|109.87|110.66|109.96|110.79|110.09|110.53|109.83|222
1753865700000|2025-07-30 08:55:00|110.67|109.97|110.31|109.61|110.67|109.97|110.31|109.61|208
1753866000000|2025-07-30 09:00:00|110.32|109.62|110.22|109.52|110.36|109.66|110.04|109.34|293
1753866300000|2025-07-30 09:05:00|110.23|109.53|110.26|109.56|110.45|109.75|110.19|109.49|277
1753866600000|2025-07-30 09:10:00|110.25|109.55|109.88|109.18|110.26|109.56|109.74|109.04|268
1753866900000|2025-07-30 09:15:00|109.87|109.17|110.03|109.33|110.15|109.45|109.86|109.16|338
1753867200000|2025-07-30 09:20:00|110.02|109.32|109.43|108.73|110.05|109.35|109.42|108.72|229
1753867500000|2025-07-30 09:25:00|109.44|108.74|109.11|108.41|109.44|108.74|108.75|108.05|338
1753867800000|2025-07-30 09:30:00|109.1|108.4|108.93|108.23|109.14|108.44|108.76|108.06|378
1753868100000|2025-07-30 09:35:00|108.94|108.24|109.02|108.32|109.19|108.49|108.84|108.14|242
1753868400000|2025-07-30 09:40:00|109.03|108.33|108.86|108.16|109.07|108.37|108.86|108.16|158
1753868700000|2025-07-30 09:45:00|108.87|108.17|108.93|108.23|109.06|108.36|108.81|108.11|216
1753869000000|2025-07-30 09:50:00|108.92|108.22|108.93|108.23|109.02|108.32|108.9|108.2|163
1753869300000|2025-07-30 09:55:00|108.92|108.22|108.9|108.2|109.02|108.32|108.88|108.18|130
1753869600000|2025-07-30 10:00:00|108.91|108.21|109.17|108.47|109.21|108.51|108.88|108.18|181
1753869900000|2025-07-30 10:05:00|109.16|108.46|109|108.3|109.18|108.48|108.78|108.08|254
1753870200000|2025-07-30 10:10:00|108.99|108.29|109.08|108.38|109.45|108.75|108.93|108.23|283
1753870500000|2025-07-30 10:15:00|109.09|108.39|109.08|108.38|109.14|108.44|108.88|108.18|188
1753870800000|2025-07-30 10:20:00|109.03|108.33|109.32|108.62|109.53|108.83|109.03|108.33|304
1753871100000|2025-07-30 10:25:00|109.33|108.63|109.13|108.43|109.41|108.71|109.08|108.38|218
1753871400000|2025-07-30 10:30:00|109.12|108.42|109.11|108.41|109.25|108.55|108.8|108.1|274
1753871700000|2025-07-30 10:35:00|109.1|108.4|109.13|108.43|109.24|108.54|109|108.3|234
1753872000000|2025-07-30 10:40:00|109.14|108.44|108.62|107.92|109.18|108.48|108.59|107.89|229
1753872300000|2025-07-30 10:45:00|108.61|107.91|108.57|107.87|108.82|108.12|108.53|107.83|184
1753872600000|2025-07-30 10:50:00|108.56|107.86|108.46|107.76|108.57|107.87|108.27|107.57|202
1753872900000|2025-07-30 10:55:00|108.45|107.75|108.51|107.81|108.57|107.87|108.38|107.68|227
1753873200000|2025-07-30 11:00:00|108.52|107.82|108.82|108.12|108.87|108.17|108.47|107.77|249
1753873500000|2025-07-30 11:05:00|108.83|108.13|108.8|108.1|108.84|108.14|108.71|108.01|138
1753873800000|2025-07-30 11:10:00|108.81|108.11|108.79|108.09|108.98|108.28|108.79|108.09|152
1753874100000|2025-07-30 11:15:00|108.8|108.1|108|107.3|108.81|108.11|107.9|107.2|321
1753874400000|2025-07-30 11:20:00|108.01|107.31|107.95|107.25|108.25|107.55|107.94|107.24|293
1753874700000|2025-07-30 11:25:00|107.94|107.24|107.75|107.05|108.03|107.33|107.73|107.03|292
1753875000000|2025-07-30 11:30:00|107.77|107.07|107.98|107.28|108.07|107.37|107.74|107.04|211
1753875300000|2025-07-30 11:35:00|107.97|107.27|107.86|107.16|108|107.3|107.76|107.06|180
1753875600000|2025-07-30 11:40:00|107.87|107.17|107.63|106.93|107.96|107.26|107.44|106.74|234
1753875900000|2025-07-30 11:45:00|107.62|106.92|107.42|106.72|108.11|107.41|107.3|106.6|265
1753876200000|2025-07-30 11:50:00|107.41|106.71|107.52|106.82|107.67|106.97|107.22|106.52|321
1753876500000|2025-07-30 11:55:00|107.53|106.83|107.81|107.11|107.93|107.23|107.45|106.75|223
1753876800000|2025-07-30 12:00:00|107.82|107.12|107.63|106.93|107.93|107.23|107.56|106.86|206
1753877100000|2025-07-30 12:05:00|107.61|106.91|107.41|106.71|107.68|106.98|107.31|106.61|273
1753877400000|2025-07-30 12:10:00|107.4|106.7|107.6|106.9|107.72|107.02|107.38|106.68|253
1753877700000|2025-07-30 12:15:00|107.61|106.91|107.61|106.91|107.77|107.07|107.23|106.53|350
1753878000000|2025-07-30 12:20:00|107.6|106.9|108.52|107.82|108.53|107.83|107.58|106.88|321
1753878300000|2025-07-30 12:25:00|108.54|107.84|108.89|108.19|108.94|108.24|108.54|107.84|342
1753878600000|2025-07-30 12:30:00|108.9|108.2|108.48|107.78|109.06|108.36|108.15|107.45|400
1753878900000|2025-07-30 12:35:00|108.49|107.79|108.71|108.01|108.72|108.02|108.29|107.59|265
1753879200000|2025-07-30 12:40:00|108.72|108.02|108.54|107.84|109.01|108.31|108.49|107.79|311
1753879500000|2025-07-30 12:45:00|108.53|107.83|108.79|108.09|108.79|108.09|108.49|107.79|311
1753879800000|2025-07-30 12:50:00|108.78|108.08|108.97|108.27|109.06|108.36|108.68|107.98|274
1753880100000|2025-07-30 12:55:00|108.98|108.28|108.76|108.06|109.19|108.49|108.76|108.06|186
1753880400000|2025-07-30 13:00:00|108.75|108.05|108.71|108.01|108.99|108.29|108.71|108.01|167
1753880700000|2025-07-30 13:05:00|108.7|108|108.68|107.98|109.02|108.32|108.52|107.82|406
1753881000000|2025-07-30 13:10:00|108.69|107.99|108.16|107.46|108.72|108.02|108.02|107.32|289
1753881300000|2025-07-30 13:15:00|108.18|107.48|108.12|107.42|108.6|107.9|108.11|107.41|395
1753881600000|2025-07-30 13:20:00|108.11|107.41|107.78|107.08|108.16|107.46|107.55|106.85|218
1753881900000|2025-07-30 13:25:00|107.79|107.09|107.9|107.2|107.92|107.22|107.67|106.97|250
1753882200000|2025-07-30 13:30:00|107.91|107.21|108.32|107.62|108.33|107.63|107.88|107.18|432
1753882500000|2025-07-30 13:35:00|108.33|107.63|108.42|107.72|108.53|107.83|108.12|107.42|369
1753882800000|2025-07-30 13:40:00|108.39|107.69|108.51|107.81|108.63|107.93|108.39|107.69|254
1753883100000|2025-07-30 13:45:00|108.5|107.8|108.21|107.51|108.86|108.16|108.21|107.51|238
1753883400000|2025-07-30 13:50:00|108.2|107.5|108.36|107.66|108.43|107.73|108.05|107.35|331
1753883700000|2025-07-30 13:55:00|108.35|107.65|108.54|107.84|108.77|108.07|108.28|107.58|294
1753884000000|2025-07-30 14:00:00|108.53|107.83|108.38|107.68|108.56|107.86|108.3|107.6|196
1753884300000|2025-07-30 14:05:00|108.39|107.69|108.28|107.58|108.45|107.75|108.26|107.56|174
1753884600000|2025-07-30 14:10:00|108.27|107.57|108.26|107.56|108.27|107.57|108.03|107.33|206
1753884900000|2025-07-30 14:15:00|108.25|107.55|108.4|107.7|108.4|107.7|108.23|107.53|222
1753885200000|2025-07-30 14:20:00|108.39|107.69|108.73|108.03|108.99|108.29|108.36|107.66|273
1753885500000|2025-07-30 14:25:00|108.75|108.05|108.52|107.82|108.92|108.22|108.46|107.76|285
1753885800000|2025-07-30 14:30:00|108.53|107.83|108.69|107.99|108.9|108.2|108.53|107.83|282
1753886100000|2025-07-30 14:35:00|108.71|108.01|108.88|108.18|108.88|108.18|108.65|107.95|205
1753886400000|2025-07-30 14:40:00|108.89|108.19|109.12|108.42|109.16|108.46|108.88|108.18|306
1753886700000|2025-07-30 14:45:00|109.11|108.41|109.23|108.53|109.29|108.59|109|108.3|205
1753887000000|2025-07-30 14:50:00|109.24|108.54|109.75|109.05|109.83|109.13|109.23|108.53|308
1753887300000|2025-07-30 14:55:00|109.74|109.04|109.86|109.16|109.88|109.18|109.67|108.97|310
1753887600000|2025-07-30 15:00:00|109.83|109.13|109.75|109.05|109.94|109.24|109.72|109.02|239
1753887900000|2025-07-30 15:05:00|109.76|109.06|109.52|108.82|109.78|109.08|109.5|108.8|230
1753888200000|2025-07-30 15:10:00|109.51|108.81|109.71|109.01|109.82|109.12|109.48|108.78|275
1753888500000|2025-07-30 15:15:00|109.72|109.02|110.15|109.45|110.19|109.49|109.7|109|277
1753888800000|2025-07-30 15:20:00|110.16|109.46|110.13|109.43|110.24|109.54|109.94|109.24|204
1753889100000|2025-07-30 15:25:00|110.14|109.44|109.9|109.2|110.27|109.57|109.88|109.18|218
1753889400000|2025-07-30 15:30:00|109.91|109.21|109.81|109.11|109.99|109.29|109.57|108.87|260
1753889700000|2025-07-30 15:35:00|109.82|109.12|109.7|109|110.07|109.37|109.67|108.97|179
1753890000000|2025-07-30 15:40:00|109.71|109.01|109.51|108.81|109.8|109.1|109.5|108.8|114
1753890300000|2025-07-30 15:45:00|109.48|108.78|109.52|108.82|109.63|108.93|109.47|108.77|135
1753890600000|2025-07-30 15:50:00|109.53|108.83|109.62|108.92|109.62|108.92|109.27|108.57|237
1753890900000|2025-07-30 15:55:00|109.63|108.93|109.79|109.09|109.79|109.09|109.52|108.82|222
1753891200000|2025-07-30 16:00:00|109.8|109.1|109.53|108.83|109.93|109.23|109.47|108.77|267
1753891500000|2025-07-30 16:05:00|109.54|108.84|109.75|109.05|109.75|109.05|109.42|108.72|169
1753891800000|2025-07-30 16:10:00|109.74|109.04|109.86|109.16|109.89|109.19|109.49|108.79|197
1753892100000|2025-07-30 16:15:00|109.87|109.17|110.08|109.38|110.37|109.67|109.86|109.16|267
1753892400000|2025-07-30 16:20:00|110.09|109.39|110.19|109.49|110.3|109.6|110.06|109.36|149
1753892700000|2025-07-30 16:25:00|110.18|109.48|109.8|109.1|110.28|109.58|109.79|109.09|144
1753893000000|2025-07-30 16:30:00|109.79|109.09|109.84|109.14|109.84|109.14|109.44|108.74|147
1753893300000|2025-07-30 16:35:00|109.85|109.15|109.55|108.85|109.88|109.18|109.33|108.63|180
1753893600000|2025-07-30 16:40:00|109.58|108.88|109.66|108.96|109.69|108.99|109.47|108.77|138
1753893900000|2025-07-30 16:45:00|109.68|108.98|109.58|108.88|109.68|108.98|109.48|108.78|95
1753894200000|2025-07-30 16:50:00|109.57|108.87|109.64|108.94|109.7|109|109.54|108.84|120
1753894500000|2025-07-30 16:55:00|109.63|108.93|110.06|109.36|110.09|109.39|109.6|108.9|178
1753894800000|2025-07-30 17:00:00|110.07|109.37|110.18|109.48|110.3|109.6|110.07|109.37|148
1753895100000|2025-07-30 17:05:00|110.19|109.49|110.08|109.38|110.25|109.55|109.99|109.29|174
1753895400000|2025-07-30 17:10:00|110.09|109.39|110|109.3|110.24|109.54|110|109.3|117
1753895700000|2025-07-30 17:15:00|110.01|109.31|110.01|109.31|110.11|109.41|109.68|108.98|159
1753896000000|2025-07-30 17:20:00|110.02|109.32|110.08|109.38|110.16|109.46|109.97|109.27|189
1753896300000|2025-07-30 17:25:00|110.09|109.39|110.17|109.47|110.23|109.53|110.08|109.38|151
1753896600000|2025-07-30 17:30:00|110.16|109.46|110.38|109.68|110.41|109.71|110.16|109.46|181
1753896900000|2025-07-30 17:35:00|110.37|109.67|110.42|109.72|110.45|109.75|110.33|109.63|140
1753897200000|2025-07-30 17:40:00|110.43|109.73|110.45|109.75|110.45|109.75|110.32|109.62|92
1753897500000|2025-07-30 17:45:00|110.44|109.74|110.27|109.57|110.45|109.75|110.15|109.45|192
1753897800000|2025-07-30 17:50:00|110.26|109.56|110.38|109.68|110.42|109.72|110.26|109.56|105
1753898100000|2025-07-30 17:55:00|110.39|109.69|110.56|109.86|110.58|109.88|110.38|109.68|190
1753898400000|2025-07-30 18:00:00|110.55|109.85|110.3|109.6|110.93|110.23|109.8|109.1|503
1753898700000|2025-07-30 18:05:00|110.29|109.59|110.73|110.03|110.73|110.03|110.24|109.54|347
1753899000000|2025-07-30 18:10:00|110.75|110.05|110.38|109.68|110.81|110.11|110.38|109.68|259
1753899300000|2025-07-30 18:15:00|110.37|109.67|110.65|109.95|110.71|110.01|110.19|109.49|325
1753899600000|2025-07-30 18:20:00|110.64|109.94|110.52|109.82|110.65|109.95|110.38|109.68|242
1753899900000|2025-07-30 18:25:00|110.53|109.83|110.4|109.7|110.53|109.83|110.05|109.35|295
1753900200000|2025-07-30 18:30:00|110.39|109.69|110.42|109.72|110.54|109.84|110.17|109.47|240
1753900500000|2025-07-30 18:35:00|110.41|109.71|110.29|109.59|110.6|109.9|110.13|109.43|375
1753900800000|2025-07-30 18:40:00|110.28|109.58|110.19|109.49|110.29|109.59|109.86|109.16|366
1753901100000|2025-07-30 18:45:00|110.2|109.5|109.14|108.44|110.28|109.58|109.07|108.37|370
1753901400000|2025-07-30 18:50:00|109.13|108.43|108.93|108.23|109.36|108.66|108.81|108.11|430
1753901700000|2025-07-30 18:55:00|108.92|108.22|108.45|107.75|108.92|108.22|108.31|107.61|458
1753902000000|2025-07-30 19:00:00|108.44|107.74|107.53|106.83|108.44|107.74|107.44|106.74|641
1753902300000|2025-07-30 19:05:00|107.5|106.8|106.58|105.88|107.5|106.8|105.71|105.01|893
1753902600000|2025-07-30 19:10:00|106.61|105.91|107.29|106.59|107.31|106.61|106.26|105.56|763
1753902900000|2025-07-30 19:15:00|107.31|106.61|107.9|107.2|107.9|107.2|107.27|106.57|660
1753903200000|2025-07-30 19:20:00|107.88|107.18|107.69|106.99|108.34|107.64|107.54|106.84|545
1753903500000|2025-07-30 19:25:00|107.68|106.98|108.15|107.45|108.19|107.49|107.64|106.94|416
1753903800000|2025-07-30 19:30:00|108.14|107.44|108.19|107.49|108.36|107.66|107.62|106.92|494
1753904100000|2025-07-30 19:35:00|108.18|107.48|108.49|107.79|108.5|107.8|107.96|107.26|410
1753904400000|2025-07-30 19:40:00|108.48|107.78|108.9|108.2|108.96|108.26|108.39|107.69|385
1753904700000|2025-07-30 19:45:00|108.91|108.21|109.24|108.54|109.32|108.62|108.74|108.04|387
1753905000000|2025-07-30 19:50:00|109.25|108.55|109.23|108.53|109.34|108.64|108.87|108.17|344
1753905300000|2025-07-30 19:55:00|109.22|108.52|109.33|108.63|109.49|108.79|109.17|108.47|251
1753905600000|2025-07-30 20:00:00|109.32|108.62|109.8|109.1|109.82|109.12|109.29|108.59|352
1753905900000|2025-07-30 20:05:00|109.79|109.09|109.97|109.27|110|109.3|109.72|109.02|312
1753906200000|2025-07-30 20:10:00|109.96|109.26|110.28|109.58|110.29|109.59|109.94|109.24|278
1753906500000|2025-07-30 20:15:00|110.29|109.59|110.08|109.38|110.29|109.59|109.93|109.23|200
1753906800000|2025-07-30 20:20:00|110.09|109.39|109.91|109.21|110.16|109.46|109.91|109.21|180
1753907100000|2025-07-30 20:25:00|109.92|109.22|109.75|109.05|109.93|109.23|109.67|108.97|177
1753907400000|2025-07-30 20:30:00|109.76|109.06|109.9|109.2|110.11|109.41|109.75|109.05|237
1753907700000|2025-07-30 20:35:00|109.89|109.19|109.96|109.26|110.08|109.38|109.75|109.05|278
1753908000000|2025-07-30 20:40:00|109.97|109.27|110.14|109.44|110.27|109.57|109.95|109.25|207
1753908300000|2025-07-30 20:45:00|110.15|109.45|110.15|109.45|110.25|109.55|110.06|109.36|180
1753908600000|2025-07-30 20:50:00|110.14|109.44|110.21|109.51|110.24|109.54|109.99|109.29|131
1753908900000|2025-07-30 20:55:00|110.2|109.5|110.29|109.59|110.32|109.62|110.11|109.41|135
1753909200000|2025-07-30 21:00:00|110.28|109.58|110.58|109.88|110.84|110.14|110.28|109.58|175
1753909500000|2025-07-30 21:05:00|110.57|109.87|110.38|109.68|110.63|109.93|110.37|109.67|96
1753909800000|2025-07-30 21:10:00|110.37|109.67|110.04|109.34|110.52|109.82|110.03|109.33|140
1753910100000|2025-07-30 21:15:00|110.05|109.35|110.09|109.39|110.24|109.54|110.01|109.31|183
1753910400000|2025-07-30 21:20:00|110.08|109.38|109.8|109.1|110.08|109.38|109.8|109.1|150
1753910700000|2025-07-30 21:25:00|109.81|109.11|109.49|108.79|109.83|109.13|109.49|108.79|106
1753911000000|2025-07-30 21:30:00|109.48|108.78|109.31|108.61|109.7|109|109.31|108.61|170
1753911300000|2025-07-30 21:35:00|109.3|108.6|109.18|108.48|109.3|108.6|109.02|108.32|157
1753911600000|2025-07-30 21:40:00|109.17|108.47|108.89|108.19|109.17|108.47|108.85|108.15|79
1753911900000|2025-07-30 21:45:00|108.9|108.2|109.3|108.6|109.33|108.63|108.89|108.19|117
1753912200000|2025-07-30 21:50:00|109.31|108.61|109.81|109.11|109.87|109.17|109.3|108.6|108
1753912500000|2025-07-30 21:55:00|109.8|109.1|109.93|109.23|109.94|109.24|109.8|109.1|89
1753912800000|2025-07-30 22:00:00|109.92|109.22|109.9|109.2|110.03|109.33|109.63|108.93|301
1753913100000|2025-07-30 22:05:00|109.89|109.19|110.27|109.57|110.32|109.62|109.85|109.15|236
1753913400000|2025-07-30 22:10:00|110.26|109.56|110.14|109.44|110.32|109.62|110.12|109.42|161
1753913700000|2025-07-30 22:15:00|110.15|109.45|110.14|109.44|110.39|109.69|110.11|109.41|252
1753914000000|2025-07-30 22:20:00|110.11|109.41|109.91|109.21|110.11|109.41|109.83|109.13|197
1753914300000|2025-07-30 22:25:00|109.9|109.2|110.06|109.36|110.11|109.41|109.81|109.11|192
1753914600000|2025-07-30 22:30:00|110.05|109.35|109.98|109.28|110.29|109.59|109.95|109.25|149
1753914900000|2025-07-30 22:35:00|109.99|109.29|109.98|109.28|110.05|109.35|109.85|109.15|147
1753915200000|2025-07-30 22:40:00|109.99|109.29|110.23|109.53|110.24|109.54|109.96|109.26|148
1753915500000|2025-07-30 22:45:00|110.22|109.52|110.4|109.7|110.4|109.7|110.16|109.46|115
1753915800000|2025-07-30 22:50:00|110.39|109.69|110.25|109.55|110.47|109.77|110.18|109.48|189
1753916100000|2025-07-30 22:55:00|110.26|109.56|110.47|109.77|110.54|109.84|110.26|109.56|133
1753916400000|2025-07-30 23:00:00|110.46|109.76|110.73|110.03|110.74|110.04|110.44|109.74|176
1753916700000|2025-07-30 23:05:00|110.74|110.04|110.77|110.07|110.94|110.24|110.7|110|181
1753917000000|2025-07-30 23:10:00|110.78|110.08|110.79|110.09|110.88|110.18|110.52|109.82|238
1753917300000|2025-07-30 23:15:00|110.8|110.1|111.3|110.6|111.34|110.64|110.79|110.09|281
1753917600000|2025-07-30 23:20:00|111.31|110.61|110.93|110.23|111.34|110.64|110.93|110.23|209
1753917900000|2025-07-30 23:25:00|110.94|110.24|111.33|110.63|111.33|110.63|110.93|110.23|150
1753918200000|2025-07-30 23:30:00|111.32|110.62|111.49|110.79|111.72|111.02|111.32|110.62|239
1753918500000|2025-07-30 23:35:00|111.48|110.78|111.27|110.57|111.48|110.78|111.26|110.56|211
1753918800000|2025-07-30 23:40:00|111.28|110.58|110.96|110.26|111.28|110.58|110.95|110.25|178
1753919100000|2025-07-30 23:45:00|110.97|110.27|111.1|110.4|111.13|110.43|110.96|110.26|137
1753919400000|2025-07-30 23:50:00|111.09|110.39|110.86|110.16|111.17|110.47|110.85|110.15|150
1753919700000|2025-07-30 23:55:00|110.85|110.15|110.92|110.22|110.94|110.24|110.84|110.14|101
1753920000000|2025-07-31 00:00:00|110.91|110.21|110.84|110.14|110.94|110.24|110.68|109.98|124
1753920300000|2025-07-31 00:05:00|110.85|110.15|110.92|110.22|111.1|110.4|110.85|110.15|128
1753920600000|2025-07-31 00:10:00|110.91|110.21|111.28|110.58|111.28|110.58|110.89|110.19|149
1753920900000|2025-07-31 00:15:00|111.27|110.57|111.79|111.09|111.8|111.1|111.24|110.54|246
1753921200000|2025-07-31 00:20:00|111.78|111.08|111.91|111.21|111.95|111.25|111.66|110.96|229
1753921500000|2025-07-31 00:25:00|111.92|111.22|112.11|111.41|112.12|111.42|111.9|111.2|180
1753921800000|2025-07-31 00:30:00|112.12|111.42|112.08|111.38|112.15|111.45|111.93|111.23|218
1753922100000|2025-07-31 00:35:00|112.07|111.37|112.08|111.38|112.26|111.56|112.05|111.35|231
1753922400000|2025-07-31 00:40:00|112.1|111.4|112.05|111.35|112.18|111.48|112.04|111.34|157
1753922700000|2025-07-31 00:45:00|112.06|111.36|112.09|111.39|112.14|111.44|112.02|111.32|147
1753923000000|2025-07-31 00:50:00|112.08|111.38|111.66|110.96|112.08|111.38|111.63|110.93|108
1753923300000|2025-07-31 00:55:00|111.65|110.95|111.64|110.94|111.71|111.01|111.57|110.87|106
1753923600000|2025-07-31 01:00:00|111.65|110.95|111.46|110.76|111.69|110.99|111.46|110.76|120
1753923900000|2025-07-31 01:05:00|111.47|110.77|111.43|110.73|111.52|110.82|111.38|110.68|99
1753924200000|2025-07-31 01:10:00|111.42|110.72|111.44|110.74|111.46|110.76|111.18|110.48|134
1753924500000|2025-07-31 01:15:00|111.43|110.73|111.29|110.59|111.48|110.78|111.21|110.51|105
1753924800000|2025-07-31 01:20:00|111.28|110.58|111.03|110.33|111.28|110.58|110.91|110.21|88
1753925100000|2025-07-31 01:25:00|111.02|110.32|111.32|110.62|111.33|110.63|111.02|110.32|119
1753925400000|2025-07-31 01:30:00|111.33|110.63|111.35|110.65|111.67|110.97|111.33|110.63|118
1753925700000|2025-07-31 01:35:00|111.34|110.64|111.38|110.68|111.44|110.74|111.2|110.5|149
1753926000000|2025-07-31 01:40:00|111.37|110.67|111.07|110.37|111.41|110.71|111.04|110.34|152
1753926300000|2025-07-31 01:45:00|111.06|110.36|110.92|110.22|111.09|110.39|110.89|110.19|169
1753926600000|2025-07-31 01:50:00|110.93|110.23|110.68|109.98|111.09|110.39|110.65|109.95|142
1753926900000|2025-07-31 01:55:00|110.69|109.99|110.78|110.08|110.89|110.19|110.69|109.99|113
1753927200000|2025-07-31 02:00:00|110.79|110.09|110.62|109.92|110.85|110.15|110.62|109.92|93
1753927500000|2025-07-31 02:05:00|110.63|109.93|110.76|110.06|110.83|110.13|110.6|109.9|70
1753927800000|2025-07-31 02:10:00|110.77|110.07|110.87|110.17|110.94|110.24|110.77|110.07|100
1753928100000|2025-07-31 02:15:00|110.83|110.13|110.93|110.23|110.96|110.26|110.75|110.05|72
1753928400000|2025-07-31 02:20:00|110.94|110.24|111.08|110.38|111.13|110.43|110.89|110.19|60
1753928700000|2025-07-31 02:25:00|111.09|110.39|111.3|110.6|111.33|110.63|111.09|110.39|47
1753929000000|2025-07-31 02:30:00|111.31|110.61|111.15|110.45|111.43|110.73|111.14|110.44|93
1753929300000|2025-07-31 02:35:00|111.14|110.44|111.07|110.37|111.14|110.44|111.02|110.32|52
1753929600000|2025-07-31 02:40:00|111.06|110.36|111.13|110.43|111.18|110.48|111|110.3|46
1753929900000|2025-07-31 02:45:00|111.12|110.42|110.9|110.2|111.13|110.43|110.9|110.2|57
1753930200000|2025-07-31 02:50:00|110.91|110.21|110.88|110.18|110.91|110.21|110.75|110.05|63
1753930500000|2025-07-31 02:55:00|110.89|110.19|110.88|110.18|110.95|110.25|110.85|110.15|69
1753930800000|2025-07-31 03:00:00|110.87|110.17|110.99|110.29|111|110.3|110.86|110.16|85
1753931100000|2025-07-31 03:05:00|110.97|110.27|111.14|110.44|111.15|110.45|110.96|110.26|75
1753931400000|2025-07-31 03:10:00|111.15|110.45|111.21|110.51|111.28|110.58|111.11|110.41|108
1753931700000|2025-07-31 03:15:00|111.22|110.52|111.23|110.53|111.37|110.67|111.22|110.52|80
1753932000000|2025-07-31 03:20:00|111.24|110.54|111.31|110.61|111.34|110.64|111.24|110.54|59
1753932300000|2025-07-31 03:25:00|111.32|110.62|111.24|110.54|111.32|110.62|111.19|110.49|53
1753932600000|2025-07-31 03:30:00|111.27|110.57|111.01|110.31|111.27|110.57|110.98|110.28|95
1753932900000|2025-07-31 03:35:00|111.02|110.32|111|110.3|111.04|110.34|110.99|110.29|54
1753933200000|2025-07-31 03:40:00|110.99|110.29|110.99|110.29|111.05|110.35|110.93|110.23|36
1753933500000|2025-07-31 03:45:00|110.98|110.28|110.97|110.27|111.14|110.44|110.93|110.23|93
1753933800000|2025-07-31 03:50:00|110.98|110.28|111.06|110.36|111.18|110.48|110.98|110.28|88
1753934100000|2025-07-31 03:55:00|111.07|110.37|111.01|110.31|111.12|110.42|110.96|110.26|63
1753934400000|2025-07-31 04:00:00|111.02|110.32|110.98|110.28|111.08|110.38|110.97|110.27|47
1753934700000|2025-07-31 04:05:00|110.99|110.29|111.02|110.32|111.04|110.34|110.96|110.26|36
1753935000000|2025-07-31 04:10:00|111.01|110.31|110.85|110.15|111.01|110.31|110.83|110.13|50
1753935300000|2025-07-31 04:15:00|110.84|110.14|110.84|110.14|110.86|110.16|110.71|110.01|108
1753935600000|2025-07-31 04:20:00|110.85|110.15|110.85|110.15|110.9|110.2|110.83|110.13|70
1753935900000|2025-07-31 04:25:00|110.86|110.16|110.85|110.15|110.92|110.22|110.85|110.15|67
1753936200000|2025-07-31 04:30:00|110.86|110.16|111.14|110.44|111.14|110.44|110.85|110.15|74
1753936500000|2025-07-31 04:35:00|111.15|110.45|110.94|110.24|111.2|110.5|110.93|110.23|143
1753936800000|2025-07-31 04:40:00|110.93|110.23|110.96|110.26|110.96|110.26|110.81|110.11|91
1753937100000|2025-07-31 04:45:00|110.97|110.27|111.04|110.34|111.15|110.45|110.97|110.27|114
1753937400000|2025-07-31 04:50:00|111.03|110.33|110.92|110.22|111.04|110.34|110.86|110.16|118
1753937700000|2025-07-31 04:55:00|110.91|110.21|111.02|110.32|111.06|110.36|110.91|110.21|88
1753938000000|2025-07-31 05:00:00|111.01|110.31|111.04|110.34|111.04|110.34|110.94|110.24|94
1753938300000|2025-07-31 05:05:00|111.03|110.33|111.07|110.37|111.07|110.37|110.89|110.19|130
1753938600000|2025-07-31 05:10:00|111.08|110.38|110.98|110.28|111.08|110.38|110.95|110.25|50
1753938900000|2025-07-31 05:15:00|110.99|110.29|111.07|110.37|111.09|110.39|110.99|110.29|52
1753939200000|2025-07-31 05:20:00|111.08|110.38|110.97|110.27|111.11|110.41|110.92|110.22|79
1753939500000|2025-07-31 05:25:00|110.98|110.28|110.84|110.14|110.98|110.28|110.77|110.07|81
1753939800000|2025-07-31 05:30:00|110.85|110.15|110.92|110.22|110.94|110.24|110.84|110.14|58
1753940100000|2025-07-31 05:35:00|110.96|110.26|111.09|110.39|111.1|110.4|110.96|110.26|59
1753940400000|2025-07-31 05:40:00|111.08|110.38|111.14|110.44|111.14|110.44|111.06|110.36|59
1753940700000|2025-07-31 05:45:00|111.15|110.45|111.3|110.6|111.33|110.63|111.14|110.44|160
1753941000000|2025-07-31 05:50:00|111.29|110.59|111.1|110.4|111.29|110.59|111.09|110.39|131
1753941300000|2025-07-31 05:55:00|111.11|110.41|111.1|110.4|111.14|110.44|111.05|110.35|52
1753941600000|2025-07-31 06:00:00|111.09|110.39|111.03|110.33|111.11|110.41|111.02|110.32|72
1753941900000|2025-07-31 06:05:00|111.02|110.32|111.01|110.31|111.09|110.39|111.01|110.31|91
1753942200000|2025-07-31 06:10:00|111.02|110.32|110.9|110.2|111.02|110.32|110.88|110.18|72
1753942500000|2025-07-31 06:15:00|110.91|110.21|111.15|110.45|111.15|110.45|110.9|110.2|135
1753942800000|2025-07-31 06:20:00|111.16|110.46|111.34|110.64|111.37|110.67|111.16|110.46|68
1753943100000|2025-07-31 06:25:00|111.35|110.65|111.27|110.57|111.37|110.67|111.26|110.56|61
1753943400000|2025-07-31 06:30:00|111.26|110.56|111.35|110.65|111.36|110.66|111.23|110.53|40
1753943700000|2025-07-31 06:35:00|111.34|110.64|111.38|110.68|111.46|110.76|111.31|110.61|48
1753944000000|2025-07-31 06:40:00|111.39|110.69|111.38|110.68|111.42|110.72|111.36|110.66|67
1753944300000|2025-07-31 06:45:00|111.37|110.67|111.52|110.82|111.56|110.86|111.37|110.67|109
1753944600000|2025-07-31 06:50:00|111.53|110.83|111.65|110.95|111.65|110.95|111.52|110.82|121
1753944900000|2025-07-31 06:55:00|111.64|110.94|111.47|110.77|111.69|110.99|111.46|110.76|147
1753945200000|2025-07-31 07:00:00|111.48|110.78|111.29|110.59|111.49|110.79|111.29|110.59|176
1753945500000|2025-07-31 07:05:00|111.24|110.54|111.08|110.38|111.27|110.57|111.04|110.34|167
1753945800000|2025-07-31 07:10:00|111.09|110.39|111.08|110.38|111.09|110.39|111.02|110.32|119
1753946100000|2025-07-31 07:15:00|111.07|110.37|111.22|110.52|111.33|110.63|111.06|110.36|263
1753946400000|2025-07-31 07:20:00|111.21|110.51|111.16|110.46|111.25|110.55|111.05|110.35|127
1753946700000|2025-07-31 07:25:00|111.15|110.45|111.12|110.42|111.16|110.46|111.11|110.41|91
1753947000000|2025-07-31 07:30:00|111.11|110.41|111.01|110.31|111.12|110.42|110.97|110.27|85
1753947300000|2025-07-31 07:35:00|111.02|110.32|111.04|110.34|111.14|110.44|110.96|110.26|112
1753947600000|2025-07-31 07:40:00|111.05|110.35|110.99|110.29|111.05|110.35|110.98|110.28|37
1753947900000|2025-07-31 07:45:00|111|110.3|111.11|110.41|111.17|110.47|111|110.3|151
1753948200000|2025-07-31 07:50:00|111.1|110.4|111.03|110.33|111.11|110.41|111|110.3|88
1753948500000|2025-07-31 07:55:00|111.04|110.34|111.07|110.37|111.07|110.37|111.03|110.33|38
1753948800000|2025-07-31 08:00:00|111.08|110.38|111.13|110.43|111.25|110.55|111.07|110.37|108
1753949100000|2025-07-31 08:05:00|111.12|110.42|111.19|110.49|111.21|110.51|111.07|110.37|81
1753949400000|2025-07-31 08:10:00|111.2|110.5|111.08|110.38|111.23|110.53|111.08|110.38|107
1753949700000|2025-07-31 08:15:00|111.09|110.39|111.16|110.46|111.19|110.49|111.07|110.37|75
1753950000000|2025-07-31 08:20:00|111.17|110.47|111.08|110.38|111.19|110.49|111.07|110.37|72
1753950300000|2025-07-31 08:25:00|111.09|110.39|111.17|110.47|111.17|110.47|111.05|110.35|100
1753950600000|2025-07-31 08:30:00|111.16|110.46|111.08|110.38|111.19|110.49|111.04|110.34|43
1753950900000|2025-07-31 08:35:00|111.07|110.37|111.2|110.5|111.22|110.52|111.03|110.33|74
1753951200000|2025-07-31 08:40:00|111.19|110.49|111.39|110.69|111.43|110.73|111.18|110.48|67
1753951500000|2025-07-31 08:45:00|111.4|110.7|111.45|110.75|111.52|110.82|111.34|110.64|56
1753951800000|2025-07-31 08:50:00|111.44|110.74|111.5|110.8|111.56|110.86|111.35|110.65|76
1753952100000|2025-07-31 08:55:00|111.49|110.79|111.53|110.83|111.61|110.91|111.47|110.77|64
1753952400000|2025-07-31 09:00:00|111.52|110.82|111.41|110.71|111.53|110.83|111.33|110.63|97
1753952700000|2025-07-31 09:05:00|111.42|110.72|111.44|110.74|111.5|110.8|111.4|110.7|60
1753953000000|2025-07-31 09:10:00|111.43|110.73|111.43|110.73|111.45|110.75|111.41|110.71|34
1753953300000|2025-07-31 09:15:00|111.44|110.74|111.5|110.8|111.53|110.83|111.44|110.74|59
1753953600000|2025-07-31 09:20:00|111.49|110.79|111.38|110.68|111.52|110.82|111.34|110.64|54
1753953900000|2025-07-31 09:25:00|111.39|110.69|111.43|110.73|111.48|110.78|111.39|110.69|39
1753954200000|2025-07-31 09:30:00|111.44|110.74|111.53|110.83|111.54|110.84|111.41|110.71|26
1753954500000|2025-07-31 09:35:00|111.52|110.82|111.61|110.91|111.65|110.95|111.47|110.77|51
1753954800000|2025-07-31 09:40:00|111.6|110.9|111.58|110.88|111.6|110.9|111.54|110.84|18
1753955100000|2025-07-31 09:45:00|111.59|110.89|111.7|111|111.75|111.05|111.59|110.89|48
1753955400000|2025-07-31 09:50:00|111.72|111.02|111.73|111.03|111.8|111.1|111.71|111.01|30
1753955700000|2025-07-31 09:55:00|111.72|111.02|111.46|110.76|111.72|111.02|111.46|110.76|56
1753956000000|2025-07-31 10:00:00|111.45|110.75|111.37|110.67|111.54|110.84|111.29|110.59|80
1753956300000|2025-07-31 10:05:00|111.36|110.66|111.35|110.65|111.38|110.68|111.31|110.61|48
1753956600000|2025-07-31 10:10:00|111.36|110.66|111.36|110.66|111.37|110.67|111.16|110.46|65
1753956900000|2025-07-31 10:15:00|111.37|110.67|111.34|110.64|111.41|110.71|111.34|110.64|43
1753957200000|2025-07-31 10:20:00|111.35|110.65|111.25|110.55|111.35|110.65|111.23|110.53|118
1753957500000|2025-07-31 10:25:00|111.26|110.56|111.1|110.4|111.26|110.56|111.09|110.39|72
1753957800000|2025-07-31 10:30:00|111.12|110.42|111.05|110.35|111.13|110.43|111.01|110.31|92
1753958100000|2025-07-31 10:35:00|111.06|110.36|111.19|110.49|111.21|110.51|111.05|110.35|136
1753958400000|2025-07-31 10:40:00|111.2|110.5|111.33|110.63|111.33|110.63|111.19|110.49|110
1753958700000|2025-07-31 10:45:00|111.31|110.61|111.39|110.69|111.43|110.73|111.31|110.61|87
1753959000000|2025-07-31 10:50:00|111.38|110.68|111.3|110.6|111.39|110.69|111.29|110.59|94
1753959300000|2025-07-31 10:55:00|111.29|110.59|111.04|110.34|111.3|110.6|111.01|110.31|88
1753959600000|2025-07-31 11:00:00|111.03|110.33|111.19|110.49|111.19|110.49|111.03|110.33|98
1753959900000|2025-07-31 11:05:00|111.18|110.48|110.93|110.23|111.18|110.48|110.93|110.23|172
1753960200000|2025-07-31 11:10:00|110.92|110.22|111.05|110.35|111.1|110.4|110.92|110.22|93
1753960500000|2025-07-31 11:15:00|111.04|110.34|110.77|110.07|111.04|110.34|110.76|110.06|104
1753960800000|2025-07-31 11:20:00|110.78|110.08|110.67|109.97|110.84|110.14|110.65|109.95|88
1753961100000|2025-07-31 11:25:00|110.66|109.96|110.68|109.98|110.68|109.98|110.58|109.88|90
1753961400000|2025-07-31 11:30:00|110.69|109.99|110.59|109.89|110.74|110.04|110.54|109.84|100
1753961700000|2025-07-31 11:35:00|110.62|109.92|110.42|109.72|110.7|110|110.37|109.67|123
1753962000000|2025-07-31 11:40:00|110.41|109.71|110.25|109.55|110.44|109.74|110.23|109.53|143
1753962300000|2025-07-31 11:45:00|110.24|109.54|110.09|109.39|110.3|109.6|110.06|109.36|167
1753962600000|2025-07-31 11:50:00|110.08|109.38|110.13|109.43|110.15|109.45|109.92|109.22|121
1753962900000|2025-07-31 11:55:00|110.14|109.44|110.39|109.69|110.39|109.69|110.07|109.37|117
1753963200000|2025-07-31 12:00:00|110.38|109.68|110.42|109.72|110.47|109.77|110.34|109.64|71
1753963500000|2025-07-31 12:05:00|110.41|109.71|110.09|109.39|110.41|109.71|110.07|109.37|72
1753963800000|2025-07-31 12:10:00|110.08|109.38|110.18|109.48|110.26|109.56|110.08|109.38|93
1753964100000|2025-07-31 12:15:00|110.17|109.47|110.01|109.31|110.22|109.52|109.82|109.12|119
1753964400000|2025-07-31 12:20:00|110.02|109.32|110.09|109.39|110.09|109.39|109.85|109.15|76
1753964700000|2025-07-31 12:25:00|110.1|109.4|110.35|109.65|110.37|109.67|109.97|109.27|139
1753965000000|2025-07-31 12:30:00|110.36|109.66|110.32|109.62|110.36|109.66|110.14|109.44|226
1753965300000|2025-07-31 12:35:00|110.31|109.61|110.28|109.58|110.35|109.65|110.15|109.45|172
1753965600000|2025-07-31 12:40:00|110.27|109.57|110.18|109.48|110.29|109.59|110.09|109.39|206
1753965900000|2025-07-31 12:45:00|110.17|109.47|110.34|109.64|110.34|109.64|110.01|109.31|254
1753966200000|2025-07-31 12:50:00|110.33|109.63|110.2|109.5|110.4|109.7|110.14|109.44|241
1753966500000|2025-07-31 12:55:00|110.21|109.51|110.36|109.66|110.43|109.73|110.21|109.51|124
1753966800000|2025-07-31 13:00:00|110.37|109.67|110.17|109.47|110.37|109.67|110.17|109.47|161
1753967100000|2025-07-31 13:05:00|110.18|109.48|110.07|109.37|110.26|109.56|110.03|109.33|186
1753967400000|2025-07-31 13:10:00|110.08|109.38|109.81|109.11|110.19|109.49|109.77|109.07|197
1753967700000|2025-07-31 13:15:00|109.82|109.12|110.08|109.38|110.08|109.38|109.19|108.49|358
1753968000000|2025-07-31 13:20:00|110.07|109.37|109.66|108.96|110.16|109.46|109.6|108.9|318
1753968300000|2025-07-31 13:25:00|109.65|108.95|109.81|109.11|109.83|109.13|109.65|108.95|255
1753968600000|2025-07-31 13:30:00|109.82|109.12|109.61|108.91|109.82|109.12|109.61|108.91|315
1753968900000|2025-07-31 13:35:00|109.6|108.9|110.22|109.52|110.26|109.56|109.4|108.7|304
1753969200000|2025-07-31 13:40:00|110.21|109.51|109.92|109.22|110.35|109.65|109.82|109.12|285
1753969500000|2025-07-31 13:45:00|109.91|109.21|110.02|109.32|110.18|109.48|109.91|109.21|257
1753969800000|2025-07-31 13:50:00|110.03|109.33|110.27|109.57|110.3|109.6|110.01|109.31|266
1753970100000|2025-07-31 13:55:00|110.26|109.56|110.03|109.33|110.29|109.59|110.03|109.33|168
1753970400000|2025-07-31 14:00:00|110.04|109.34|109.83|109.13|110.13|109.43|109.81|109.11|189
1753970700000|2025-07-31 14:05:00|109.84|109.14|109.78|109.08|109.89|109.19|109.72|109.02|240
1753971000000|2025-07-31 14:10:00|109.79|109.09|109.59|108.89|109.8|109.1|109.44|108.74|262
1753971300000|2025-07-31 14:15:00|109.57|108.87|109.59|108.89|109.76|109.06|109.26|108.56|380
1753971600000|2025-07-31 14:20:00|109.62|108.92|109.49|108.79|109.7|109|109.32|108.62|322
1753971900000|2025-07-31 14:25:00|109.51|108.81|109.34|108.64|109.52|108.82|109.11|108.41|310
1753972200000|2025-07-31 14:30:00|109.33|108.63|109.47|108.77|109.6|108.9|109.22|108.52|337
1753972500000|2025-07-31 14:35:00|109.48|108.78|109.58|108.88|109.85|109.15|109.42|108.72|298
1753972800000|2025-07-31 14:40:00|109.57|108.87|109.42|108.72|109.6|108.9|109.31|108.61|252
1753973100000|2025-07-31 14:45:00|109.41|108.71|109.71|109.01|109.77|109.07|109.29|108.59|255
1753973400000|2025-07-31 14:50:00|109.7|109|109.57|108.87|109.71|109.01|109.4|108.7|241
1753973700000|2025-07-31 14:55:00|109.56|108.86|109.2|108.5|109.56|108.86|109.19|108.49|176
1753974000000|2025-07-31 15:00:00|109.18|108.48|109.39|108.69|109.54|108.84|109.18|108.48|254
1753974300000|2025-07-31 15:05:00|109.4|108.7|109.31|108.61|109.48|108.78|109.28|108.58|210
1753974600000|2025-07-31 15:10:00|109.33|108.63|109.22|108.52|109.42|108.72|108.93|108.23|326
1753974900000|2025-07-31 15:15:00|109.21|108.51|109.68|108.98|109.79|109.09|109.19|108.49|313
1753975200000|2025-07-31 15:20:00|109.69|108.99|109.62|108.92|109.76|109.06|109.61|108.91|172
1753975500000|2025-07-31 15:25:00|109.61|108.91|109.69|108.99|109.73|109.03|109.59|108.89|216
1753975800000|2025-07-31 15:30:00|109.68|108.98|109.7|109|109.89|109.19|109.66|108.96|253
1753976100000|2025-07-31 15:35:00|109.71|109.01|109.67|108.97|109.75|109.05|109.59|108.89|234
1753976400000|2025-07-31 15:40:00|109.68|108.98|109.6|108.9|109.7|109|109.44|108.74|295
1753976700000|2025-07-31 15:45:00|109.59|108.89|109.48|108.78|109.84|109.14|109.48|108.78|223
1753977000000|2025-07-31 15:50:00|109.49|108.79|109.46|108.76|109.73|109.03|109.39|108.69|261
1753977300000|2025-07-31 15:55:00|109.45|108.75|109.64|108.94|109.64|108.94|109.39|108.69|174
1753977600000|2025-07-31 16:00:00|109.63|108.93|109.65|108.95|109.72|109.02|109.52|108.82|213
1753977900000|2025-07-31 16:05:00|109.66|108.96|109.47|108.77|109.84|109.14|109.46|108.76|217
1753978200000|2025-07-31 16:10:00|109.48|108.78|109.77|109.07|109.83|109.13|109.43|108.73|237
1753978500000|2025-07-31 16:15:00|109.78|109.08|110|109.3|110.08|109.38|109.76|109.06|187
1753978800000|2025-07-31 16:20:00|109.99|109.29|109.99|109.29|110.13|109.43|109.97|109.27|141
1753979100000|2025-07-31 16:25:00|110|109.3|110.22|109.52|110.28|109.58|109.85|109.15|125
1753979400000|2025-07-31 16:30:00|110.23|109.53|110.55|109.85|110.56|109.86|110.21|109.51|200
1753979700000|2025-07-31 16:35:00|110.54|109.84|110.77|110.07|110.81|110.11|110.54|109.84|247
1753980000000|2025-07-31 16:40:00|110.76|110.06|110.53|109.83|110.8|110.1|110.51|109.81|190
1753980300000|2025-07-31 16:45:00|110.54|109.84|110.16|109.46|110.58|109.88|109.97|109.27|209
1753980600000|2025-07-31 16:50:00|110.15|109.45|110.49|109.79|110.49|109.79|110.14|109.44|198
1753980900000|2025-07-31 16:55:00|110.47|109.77|110.51|109.81|110.51|109.81|110.35|109.65|155
1753981200000|2025-07-31 17:00:00|110.52|109.82|110.03|109.33|110.53|109.83|109.92|109.22|239
1753981500000|2025-07-31 17:05:00|110.02|109.32|110.18|109.48|110.24|109.54|110.01|109.31|216
1753981800000|2025-07-31 17:10:00|110.19|109.49|110.15|109.45|110.34|109.64|110.13|109.43|147
1753982100000|2025-07-31 17:15:00|110.16|109.46|109.82|109.12|110.34|109.64|109.76|109.06|228
1753982400000|2025-07-31 17:20:00|109.81|109.11|109.7|109|109.9|109.2|109.47|108.77|240
1753982700000|2025-07-31 17:25:00|109.69|108.99|109.45|108.75|109.7|109|109.32|108.62|326
1753983000000|2025-07-31 17:30:00|109.46|108.76|109.56|108.86|109.57|108.87|109.35|108.65|252
1753983300000|2025-07-31 17:35:00|109.57|108.87|109.58|108.88|109.75|109.05|109.54|108.84|220
1753983600000|2025-07-31 17:40:00|109.59|108.89|109.39|108.69|109.62|108.92|109.31|108.61|175
1753983900000|2025-07-31 17:45:00|109.4|108.7|108.85|108.15|109.54|108.84|108.84|108.14|232
1753984200000|2025-07-31 17:50:00|108.84|108.14|108.74|108.04|109.03|108.33|108.65|107.95|271
1753984500000|2025-07-31 17:55:00|108.73|108.03|109.12|108.42|109.18|108.48|108.73|108.03|274
1753984800000|2025-07-31 18:00:00|109.13|108.43|108.92|108.22|109.24|108.54|108.91|108.21|326
1753985100000|2025-07-31 18:05:00|108.93|108.23|108.73|108.03|108.96|108.26|108.61|107.91|318
1753985400000|2025-07-31 18:10:00|108.74|108.04|108.85|108.15|109.01|108.31|108.56|107.86|336
1753985700000|2025-07-31 18:15:00|108.84|108.14|108.95|108.25|108.99|108.29|108.66|107.96|306
1753986000000|2025-07-31 18:20:00|108.96|108.26|109.09|108.39|109.25|108.55|108.89|108.19|270
1753986300000|2025-07-31 18:25:00|109.1|108.4|109.37|108.67|109.38|108.68|109.09|108.39|141
1753986600000|2025-07-31 18:30:00|109.35|108.65|109.48|108.78|109.52|108.82|109.35|108.65|225
1753986900000|2025-07-31 18:35:00|109.46|108.76|109.67|108.97|109.71|109.01|109.46|108.76|141
1753987200000|2025-07-31 18:40:00|109.68|108.98|109.74|109.04|109.75|109.05|109.66|108.96|74
1753987500000|2025-07-31 18:45:00|109.75|109.05|109.71|109.01|109.9|109.2|109.7|109|120
1753987800000|2025-07-31 18:50:00|109.72|109.02|109.53|108.83|109.79|109.09|109.53|108.83|138
1753988100000|2025-07-31 18:55:00|109.54|108.84|109.46|108.76|109.58|108.88|109.27|108.57|162
1753988400000|2025-07-31 19:00:00|109.47|108.77|109.37|108.67|109.58|108.88|109.36|108.66|162
1753988700000|2025-07-31 19:05:00|109.38|108.68|109.12|108.42|109.44|108.74|109.08|108.38|136
1753989000000|2025-07-31 19:10:00|109.13|108.43|108.77|108.07|109.14|108.44|108.74|108.04|125
1753989300000|2025-07-31 19:15:00|108.78|108.08|108.86|108.16|108.89|108.19|108.75|108.05|156
1753989600000|2025-07-31 19:20:00|108.87|108.17|108.87|108.17|109.07|108.37|108.86|108.16|178
1753989900000|2025-07-31 19:25:00|108.88|108.18|108.94|108.24|109.05|108.35|108.88|108.18|154
1753990200000|2025-07-31 19:30:00|108.95|108.25|108.79|108.09|109.02|108.32|108.78|108.08|110
1753990500000|2025-07-31 19:35:00|108.8|108.1|108.7|108|108.81|108.11|108.48|107.78|167
1753990800000|2025-07-31 19:40:00|108.69|107.99|108.8|108.1|108.9|108.2|108.68|107.98|129
1753991100000|2025-07-31 19:45:00|108.81|108.11|108.43|107.73|108.94|108.24|108.32|107.62|219
1753991400000|2025-07-31 19:50:00|108.44|107.74|108.58|107.88|108.73|108.03|108.34|107.64|242
1753991700000|2025-07-31 19:55:00|108.57|107.87|108.64|107.94|108.69|107.99|108.49|107.79|155
1753992000000|2025-07-31 20:00:00|108.62|107.92|108.48|107.78|108.74|108.04|108.42|107.72|249
1753992300000|2025-07-31 20:05:00|108.5|107.8|108.34|107.64|108.65|107.95|108.14|107.44|300
1753992600000|2025-07-31 20:10:00|108.35|107.65|108.55|107.85|108.86|108.16|108.32|107.62|226
1753992900000|2025-07-31 20:15:00|108.56|107.86|109.04|108.34|109.05|108.35|108.44|107.74|251
1753993200000|2025-07-31 20:20:00|109.05|108.35|108.62|107.92|109.07|108.37|108.61|107.91|159
1753993500000|2025-07-31 20:25:00|108.63|107.93|108.61|107.91|108.65|107.95|108.42|107.72|167
1753993800000|2025-07-31 20:30:00|108.63|107.93|108.36|107.66|108.86|108.16|108.27|107.57|230
1753994100000|2025-07-31 20:35:00|108.37|107.67|108.26|107.56|108.37|107.67|108.13|107.43|178
1753994400000|2025-07-31 20:40:00|108.27|107.57|108.35|107.65|108.38|107.68|108.22|107.52|130
1753994700000|2025-07-31 20:45:00|108.36|107.66|108.39|107.69|108.46|107.76|108.33|107.63|98
1753995000000|2025-07-31 20:50:00|108.4|107.7|108.17|107.47|108.45|107.75|108.11|107.41|113
1753995300000|2025-07-31 20:55:00|108.18|107.48|108.53|107.83|108.53|107.83|108.16|107.46|133
1753995600000|2025-07-31 21:00:00|108.52|107.82|108.73|108.03|108.74|108.04|108.45|107.75|92
1753995900000|2025-07-31 21:05:00|108.74|108.04|108.57|107.87|108.92|108.22|108.56|107.86|138
1753996200000|2025-07-31 21:10:00|108.58|107.88|108.6|107.9|108.76|108.06|108.57|107.87|84
1753996500000|2025-07-31 21:15:00|108.61|107.91|108.87|108.17|108.92|108.22|108.61|107.91|91
1753996800000|2025-07-31 21:20:00|108.88|108.18|108.58|107.88|108.91|108.21|108.55|107.85|148
1753997100000|2025-07-31 21:25:00|108.59|107.89|108.88|108.18|108.89|108.19|108.57|107.87|125
1753997400000|2025-07-31 21:30:00|108.86|108.16|108.91|108.21|109|108.3|108.77|108.07|102
1753997700000|2025-07-31 21:35:00|108.9|108.2|108.83|108.13|108.9|108.2|108.69|107.99|57
1753998000000|2025-07-31 21:40:00|108.84|108.14|108.72|108.02|108.84|108.14|108.71|108.01|40
1753998300000|2025-07-31 21:45:00|108.71|108.01|108.62|107.92|108.73|108.03|108.6|107.9|35
1753998600000|2025-07-31 21:50:00|108.61|107.91|108.17|107.47|108.61|107.91|107.69|106.99|179
1753998900000|2025-07-31 21:55:00|108.18|107.48|108.28|107.58|108.29|107.59|107.73|107.03|270
1753999200000|2025-07-31 22:00:00|108.24|107.54|108.01|107.31|108.28|107.58|107.79|107.09|364
1753999500000|2025-07-31 22:05:00|108.02|107.32|107.88|107.18|108.15|107.45|107.6|106.9|338
1753999800000|2025-07-31 22:10:00|107.87|107.17|107.99|107.29|108.01|107.31|107.83|107.13|225
1754000100000|2025-07-31 22:15:00|107.98|107.28|108.06|107.36|108.41|107.71|107.95|107.25|271
1754000400000|2025-07-31 22:20:00|108.07|107.37|107.88|107.18|108.25|107.55|107.88|107.18|266
1754000700000|2025-07-31 22:25:00|107.87|107.17|107.88|107.18|107.88|107.18|107.71|107.01|196
1754001000000|2025-07-31 22:30:00|107.89|107.19|107.53|106.83|107.91|107.21|107.5|106.8|249
1754001300000|2025-07-31 22:35:00|107.52|106.82|107.24|106.54|107.52|106.82|107.19|106.49|249
1754001600000|2025-07-31 22:40:00|107.22|106.52|107.39|106.69|107.56|106.86|107.19|106.49|217
1754001900000|2025-07-31 22:45:00|107.4|106.7|107.2|106.5|107.44|106.74|107.18|106.48|151
1754002200000|2025-07-31 22:50:00|107.22|106.52|107.29|106.59|107.46|106.76|107.16|106.46|204
1754002500000|2025-07-31 22:55:00|107.3|106.6|107.22|106.52|107.3|106.6|107.19|106.49|166
1754002800000|2025-07-31 23:00:00|107.21|106.51|107.67|106.97|107.82|107.12|107.17|106.47|261
1754003100000|2025-07-31 23:05:00|107.68|106.98|107.52|106.82|107.84|107.14|107.52|106.82|211
1754003400000|2025-07-31 23:10:00|107.53|106.83|107.8|107.1|107.89|107.19|107.53|106.83|197
1754003700000|2025-07-31 23:15:00|107.79|107.09|107.29|106.59|107.79|107.09|107.2|106.5|257
1754004000000|2025-07-31 23:20:00|107.28|106.58|107.22|106.52|107.58|106.88|107.22|106.52|207
1754004300000|2025-07-31 23:25:00|107.23|106.53|107.13|106.43|107.34|106.64|107.13|106.43|169
1754004600000|2025-07-31 23:30:00|107.11|106.41|106.79|106.09|107.11|106.41|106.6|105.9|341
1754004900000|2025-07-31 23:35:00|106.8|106.1|106.48|105.78|106.87|106.17|106.39|105.69|273
1754005200000|2025-07-31 23:40:00|106.5|105.8|106.51|105.81|106.64|105.94|106.19|105.49|445
1754005500000|2025-07-31 23:45:00|106.53|105.83|106.63|105.93|106.7|106|106.27|105.57|380
1754005800000|2025-07-31 23:50:00|106.62|105.92|106.54|105.84|106.63|105.93|106.21|105.51|327
1754006100000|2025-07-31 23:55:00|106.55|105.85|106.43|105.73|106.75|106.05|106.41|105.71|264
1754006400000|2025-08-01 00:00:00|106.42|105.72|106.46|105.76|106.56|105.86|106.41|105.71|199
1754006700000|2025-08-01 00:05:00|106.47|105.77|106.5|105.8|106.73|106.03|106.47|105.77|174
1754007000000|2025-08-01 00:10:00|106.51|105.81|105.86|105.16|106.51|105.81|105.6|104.9|370
1754007300000|2025-08-01 00:15:00|105.87|105.17|106.69|105.99|106.74|106.04|105.77|105.07|412
1754007600000|2025-08-01 00:20:00|106.7|106|106.82|106.12|107.02|106.32|106.67|105.97|332
1754007900000|2025-08-01 00:25:00|106.81|106.11|106.39|105.69|106.82|106.12|106.14|105.44|424
1754008200000|2025-08-01 00:30:00|106.38|105.68|106.01|105.31|106.43|105.73|105.97|105.27|406
1754008500000|2025-08-01 00:35:00|106|105.3|106.47|105.77|106.47|105.77|105.94|105.24|391
1754008800000|2025-08-01 00:40:00|106.48|105.78|105.84|105.14|106.52|105.82|105.77|105.07|405
1754009100000|2025-08-01 00:45:00|105.85|105.15|105.4|104.7|105.91|105.21|105.32|104.62|593
1754009400000|2025-08-01 00:50:00|105.41|104.71|105.65|104.95|105.68|104.98|104.28|103.58|807
1754009700000|2025-08-01 00:55:00|105.64|104.94|106.4|105.7|106.52|105.82|105.6|104.9|648
1754010000000|2025-08-01 01:00:00|106.39|105.69|106.3|105.6|106.9|106.2|106.13|105.43|681
1754010300000|2025-08-01 01:05:00|106.32|105.62|105.83|105.13|106.43|105.73|105.58|104.88|647
1754010600000|2025-08-01 01:10:00|105.82|105.12|105.4|104.7|105.97|105.27|105.29|104.59|503
1754010900000|2025-08-01 01:15:00|105.39|104.69|105.45|104.75|105.92|105.22|105.27|104.57|587
1754011200000|2025-08-01 01:20:00|105.46|104.76|105.88|105.18|106.07|105.37|105.46|104.76|578
1754011500000|2025-08-01 01:25:00|105.89|105.19|105.93|105.23|106.25|105.55|105.86|105.16|576
1754011800000|2025-08-01 01:30:00|105.94|105.24|105.86|105.16|106.02|105.32|105.52|104.82|500
1754012100000|2025-08-01 01:35:00|105.88|105.18|106.07|105.37|106.59|105.89|105.8|105.1|495
1754012400000|2025-08-01 01:40:00|106.08|105.38|106.2|105.5|106.33|105.63|106.02|105.32|334
1754012700000|2025-08-01 01:45:00|106.21|105.51|106.26|105.56|106.49|105.79|106.1|105.4|283
1754013000000|2025-08-01 01:50:00|106.27|105.57|106.43|105.73|106.69|105.99|106.07|105.37|314
1754013300000|2025-08-01 01:55:00|106.42|105.72|106.44|105.74|106.51|105.81|106.09|105.39|312
1754013600000|2025-08-01 02:00:00|106.42|105.72|106.28|105.58|106.71|106.01|106.27|105.57|373
1754013900000|2025-08-01 02:05:00|106.3|105.6|106.64|105.94|106.89|106.19|106.28|105.58|372
1754014200000|2025-08-01 02:10:00|106.65|105.95|107.01|106.31|107.1|106.4|106.65|105.95|317
1754014500000|2025-08-01 02:15:00|107|106.3|107.12|106.42|107.12|106.42|106.86|106.16|234
1754014800000|2025-08-01 02:20:00|107.1|106.4|107.15|106.45|107.21|106.51|106.92|106.22|226
1754015100000|2025-08-01 02:25:00|107.14|106.44|106.69|105.99|107.15|106.45|106.68|105.98|175
1754015400000|2025-08-01 02:30:00|106.71|106.01|106.72|106.02|106.76|106.06|106.61|105.91|218
1754015700000|2025-08-01 02:35:00|106.73|106.03|107.12|106.42|107.26|106.56|106.71|106.01|218
1754016000000|2025-08-01 02:40:00|107.13|106.43|107.07|106.37|107.26|106.56|107|106.3|188
1754016300000|2025-08-01 02:45:00|107.08|106.38|107.18|106.48|107.34|106.64|107.03|106.33|177
1754016600000|2025-08-01 02:50:00|107.19|106.49|107.25|106.55|107.31|106.61|107.05|106.35|152
1754016900000|2025-08-01 02:55:00|107.24|106.54|107.27|106.57|107.36|106.66|107.22|106.52|132
1754017200000|2025-08-01 03:00:00|107.28|106.58|106.77|106.07|107.28|106.58|106.67|105.97|180
1754017500000|2025-08-01 03:05:00|106.78|106.08|106.89|106.19|106.99|106.29|106.77|106.07|205
1754017800000|2025-08-01 03:10:00|106.9|106.2|106.76|106.06|106.92|106.22|106.75|106.05|206
1754018100000|2025-08-01 03:15:00|106.77|106.07|106.89|106.19|106.91|106.21|106.67|105.97|202
1754018400000|2025-08-01 03:20:00|106.9|106.2|107.17|106.47|107.28|106.58|106.9|106.2|190
1754018700000|2025-08-01 03:25:00|107.14|106.44|107.38|106.68|107.4|106.7|107.13|106.43|229
1754019000000|2025-08-01 03:30:00|107.36|106.66|107.19|106.49|107.39|106.69|107.18|106.48|176
1754019300000|2025-08-01 03:35:00|107.18|106.48|107.16|106.46|107.24|106.54|107.09|106.39|201
1754019600000|2025-08-01 03:40:00|107.17|106.47|107.07|106.37|107.25|106.55|107.05|106.35|111
1754019900000|2025-08-01 03:45:00|107.08|106.38|106.99|106.29|107.19|106.49|106.95|106.25|132
1754020200000|2025-08-01 03:50:00|106.98|106.28|106.83|106.13|106.98|106.28|106.73|106.03|143
1754020500000|2025-08-01 03:55:00|106.82|106.12|106.89|106.19|106.92|106.22|106.79|106.09|113
1754020800000|2025-08-01 04:00:00|106.88|106.18|106.58|105.88|106.89|106.19|106.52|105.82|195
1754021100000|2025-08-01 04:05:00|106.57|105.87|106.38|105.68|106.6|105.9|106.31|105.61|153
1754021400000|2025-08-01 04:10:00|106.39|105.69|106.5|105.8|106.6|105.9|106.15|105.45|196
1754021700000|2025-08-01 04:15:00|106.49|105.79|106.27|105.57|106.54|105.84|106.11|105.41|240
1754022000000|2025-08-01 04:20:00|106.28|105.58|106.29|105.59|106.37|105.67|106.25|105.55|250
1754022300000|2025-08-01 04:25:00|106.3|105.6|106.48|105.78|106.54|105.84|106.24|105.54|209
1754022600000|2025-08-01 04:30:00|106.47|105.77|106.64|105.94|106.64|105.94|106.26|105.56|253
1754022900000|2025-08-01 04:35:00|106.65|105.95|106.4|105.7|106.7|106|106.37|105.67|223
1754023200000|2025-08-01 04:40:00|106.41|105.71|106.5|105.8|106.51|105.81|106.36|105.66|229
1754023500000|2025-08-01 04:45:00|106.49|105.79|106.4|105.7|106.56|105.86|106.29|105.59|183
1754023800000|2025-08-01 04:50:00|106.41|105.71|106.51|105.81|106.61|105.91|106.35|105.65|208
1754024100000|2025-08-01 04:55:00|106.52|105.82|106.41|105.71|106.57|105.87|106.39|105.69|177
1754024400000|2025-08-01 05:00:00|106.42|105.72|106.63|105.93|106.66|105.96|106.28|105.58|225
1754024700000|2025-08-01 05:05:00|106.64|105.94|106.78|106.08|106.79|106.09|106.61|105.91|144
1754025000000|2025-08-01 05:10:00|106.79|106.09|106.85|106.15|106.86|106.16|106.69|105.99|164
1754025300000|2025-08-01 05:15:00|106.86|106.16|106.17|105.47|106.87|106.17|106.08|105.38|276
1754025600000|2025-08-01 05:20:00|106.16|105.46|106.17|105.47|106.58|105.88|106.16|105.46|285
1754025900000|2025-08-01 05:25:00|106.19|105.49|106.16|105.46|106.29|105.59|106.13|105.43|235
1754026200000|2025-08-01 05:30:00|106.17|105.47|105.95|105.25|106.29|105.59|105.91|105.21|251
1754026500000|2025-08-01 05:35:00|105.96|105.26|106.28|105.58|106.28|105.58|105.64|104.94|309
1754026800000|2025-08-01 05:40:00|106.29|105.59|105.83|105.13|106.51|105.81|105.83|105.13|226
1754027100000|2025-08-01 05:45:00|105.82|105.12|105.63|104.93|105.82|105.12|105.41|104.71|287
1754027400000|2025-08-01 05:50:00|105.65|104.95|105.82|105.12|106.02|105.32|105.61|104.91|301
1754027700000|2025-08-01 05:55:00|105.81|105.11|105.73|105.03|105.82|105.12|105.63|104.93|205
1754028000000|2025-08-01 06:00:00|105.72|105.02|105.46|104.76|105.72|105.02|105.45|104.75|185
1754028300000|2025-08-01 06:05:00|105.47|104.77|105.83|105.13|106.02|105.32|105.17|104.47|361
1754028600000|2025-08-01 06:10:00|105.84|105.14|105.63|104.93|105.93|105.23|105.56|104.86|385
1754028900000|2025-08-01 06:15:00|105.64|104.94|105.29|104.59|105.73|105.03|105.27|104.57|324
1754029200000|2025-08-01 06:20:00|105.3|104.6|105.3|104.6|105.52|104.82|105.06|104.36|392
1754029500000|2025-08-01 06:25:00|105.31|104.61|104.98|104.28|105.42|104.72|104.94|104.24|289
1754029800000|2025-08-01 06:30:00|104.99|104.29|105.29|104.59|105.37|104.67|104.99|104.29|359
1754030100000|2025-08-01 06:35:00|105.3|104.6|105.21|104.51|105.35|104.65|105.2|104.5|262
1754030400000|2025-08-01 06:40:00|105.22|104.52|104.95|104.25|105.29|104.59|104.81|104.11|274
1754030700000|2025-08-01 06:45:00|104.94|104.24|105.16|104.46|105.28|104.58|104.91|104.21|290
1754031000000|2025-08-01 06:50:00|105.17|104.47|105.54|104.84|105.72|105.02|105.17|104.47|282
1754031300000|2025-08-01 06:55:00|105.53|104.83|105.67|104.97|105.72|105.02|105.34|104.64|226
1754031600000|2025-08-01 07:00:00|105.68|104.98|105.55|104.85|106.03|105.33|105.4|104.7|278
1754031900000|2025-08-01 07:05:00|105.56|104.86|105.61|104.91|105.87|105.17|105.56|104.86|256
1754032200000|2025-08-01 07:10:00|105.6|104.9|105.51|104.81|105.61|104.91|105.27|104.57|258
1754032500000|2025-08-01 07:15:00|105.52|104.82|105.7|105|105.71|105.01|105.48|104.78|269
1754032800000|2025-08-01 07:20:00|105.66|104.96|105.77|105.07|105.93|105.23|105.54|104.84|304
1754033100000|2025-08-01 07:25:00|105.76|105.06|105.31|104.61|105.83|105.13|105.3|104.6|241
1754033400000|2025-08-01 07:30:00|105.32|104.62|105.21|104.51|105.44|104.74|105.11|104.41|241
1754033700000|2025-08-01 07:35:00|105.22|104.52|105.17|104.47|105.3|104.6|105.14|104.44|263
1754034000000|2025-08-01 07:40:00|105.18|104.48|105.42|104.72|105.44|104.74|105.17|104.47|328
1754034300000|2025-08-01 07:45:00|105.43|104.73|105.39|104.69|105.5|104.8|105.21|104.51|307
1754034600000|2025-08-01 07:50:00|105.4|104.7|105.09|104.39|105.48|104.78|105.06|104.36|257
1754034900000|2025-08-01 07:55:00|105.08|104.38|105.46|104.76|105.48|104.78|105.07|104.37|120
1754035200000|2025-08-01 08:00:00|105.45|104.75|104.62|103.92|105.45|104.75|104.49|103.79|238
1754035500000|2025-08-01 08:05:00|104.63|103.93|104.53|103.83|104.68|103.98|103.6|102.9|516
1754035800000|2025-08-01 08:10:00|104.54|103.84|104.34|103.64|104.58|103.88|104.13|103.43|336
1754036100000|2025-08-01 08:15:00|104.33|103.63|104.64|103.94|104.68|103.98|103.93|103.23|403
1754036400000|2025-08-01 08:20:00|104.63|103.93|104.24|103.54|104.64|103.94|104.09|103.39|378
1754036700000|2025-08-01 08:25:00|104.23|103.53|104.06|103.36|104.42|103.72|103.93|103.23|308
1754037000000|2025-08-01 08:30:00|104.07|103.37|104.39|103.69|104.6|103.9|104.07|103.37|295
1754037300000|2025-08-01 08:35:00|104.38|103.68|104.74|104.04|104.93|104.23|103.91|103.21|505
1754037600000|2025-08-01 08:40:00|104.73|104.03|104.91|104.21|105.01|104.31|104.66|103.96|324
1754037900000|2025-08-01 08:45:00|104.9|104.2|104.77|104.07|105.02|104.32|104.73|104.03|234
1754038200000|2025-08-01 08:50:00|104.76|104.06|104.71|104.01|104.98|104.28|104.69|103.99|257
1754038500000|2025-08-01 08:55:00|104.72|104.02|104.27|103.57|104.73|104.03|104.27|103.57|284
1754038800000|2025-08-01 09:00:00|104.23|103.53|105.05|104.35|105.26|104.56|104.21|103.51|418
1754039100000|2025-08-01 09:05:00|105.04|104.34|104.93|104.23|105.04|104.34|104.85|104.15|337
1754039400000|2025-08-01 09:10:00|104.92|104.22|104.8|104.1|104.96|104.26|104.79|104.09|250
1754039700000|2025-08-01 09:15:00|104.81|104.11|105.03|104.33|105.15|104.45|104.58|103.88|405
1754040000000|2025-08-01 09:20:00|105.04|104.34|104.99|104.29|105.06|104.36|104.89|104.19|289
1754040300000|2025-08-01 09:25:00|105|104.3|104.96|104.26|105.09|104.39|104.89|104.19|224
1754040600000|2025-08-01 09:30:00|104.97|104.27|104.63|103.93|105.08|104.38|104.56|103.86|298
1754040900000|2025-08-01 09:35:00|104.64|103.94|104.97|104.27|105|104.3|104.6|103.9|302
1754041200000|2025-08-01 09:40:00|104.94|104.24|104.82|104.12|104.94|104.24|104.64|103.94|307
1754041500000|2025-08-01 09:45:00|104.84|104.14|104.56|103.86|104.84|104.14|104.56|103.86|306
1754041800000|2025-08-01 09:50:00|104.55|103.85|104.35|103.65|104.59|103.89|104.29|103.59|381
1754042100000|2025-08-01 09:55:00|104.34|103.64|104.33|103.63|104.51|103.81|104.23|103.53|304
1754042400000|2025-08-01 10:00:00|104.32|103.62|104.51|103.81|104.62|103.92|104.25|103.55|349
1754042700000|2025-08-01 10:05:00|104.5|103.8|104.76|104.06|104.78|104.08|104.5|103.8|296
1754043000000|2025-08-01 10:10:00|104.77|104.07|104.92|104.22|104.94|104.24|104.73|104.03|164
1754043300000|2025-08-01 10:15:00|104.91|104.21|105.21|104.51|105.21|104.51|104.91|104.21|204
1754043600000|2025-08-01 10:20:00|105.2|104.5|105.11|104.41|105.21|104.51|104.96|104.26|200
1754043900000|2025-08-01 10:25:00|105.12|104.42|105.15|104.45|105.24|104.54|104.99|104.29|212
1754044200000|2025-08-01 10:30:00|105.16|104.46|105.23|104.53|105.32|104.62|104.96|104.26|330
1754044500000|2025-08-01 10:35:00|105.24|104.54|105.21|104.51|105.25|104.55|105|104.3|284
1754044800000|2025-08-01 10:40:00|105.2|104.5|105.31|104.61|105.34|104.64|105.16|104.46|223
1754045100000|2025-08-01 10:45:00|105.32|104.62|105|104.3|105.37|104.67|104.94|104.24|297
1754045400000|2025-08-01 10:50:00|104.99|104.29|105.08|104.38|105.26|104.56|104.99|104.29|269
1754045700000|2025-08-01 10:55:00|105.07|104.37|105.25|104.55|105.28|104.58|105.04|104.34|198
1754046000000|2025-08-01 11:00:00|105.24|104.54|104.91|104.21|105.29|104.59|104.83|104.13|246
1754046300000|2025-08-01 11:05:00|104.9|104.2|105.04|104.34|105.11|104.41|104.9|104.2|193
1754046600000|2025-08-01 11:10:00|105.03|104.33|105.23|104.53|105.23|104.53|104.9|104.2|255
1754046900000|2025-08-01 11:15:00|105.24|104.54|105.28|104.58|105.45|104.75|105.14|104.44|231
1754047200000|2025-08-01 11:20:00|105.29|104.59|105.09|104.39|105.37|104.67|104.96|104.26|242
1754047500000|2025-08-01 11:25:00|105.08|104.38|105.11|104.41|105.21|104.51|105.04|104.34|207
1754047800000|2025-08-01 11:30:00|105.1|104.4|105.26|104.56|105.39|104.69|105.04|104.34|210
1754048100000|2025-08-01 11:35:00|105.25|104.55|105.45|104.75|105.47|104.77|105.15|104.45|231
1754048400000|2025-08-01 11:40:00|105.44|104.74|105.51|104.81|105.61|104.91|105.39|104.69|192
1754048700000|2025-08-01 11:45:00|105.5|104.8|105.83|105.13|105.85|105.15|105.5|104.8|113
1754049000000|2025-08-01 11:50:00|105.84|105.14|105.91|105.21|105.91|105.21|105.71|105.01|197
1754049300000|2025-08-01 11:55:00|105.92|105.22|105.91|105.21|105.99|105.29|105.87|105.17|178
1754049600000|2025-08-01 12:00:00|105.9|105.2|106.02|105.32|106.2|105.5|105.79|105.09|216
1754049900000|2025-08-01 12:05:00|106.01|105.31|106.2|105.5|106.25|105.55|106.01|105.31|133
1754050200000|2025-08-01 12:10:00|106.21|105.51|106.06|105.36|106.21|105.51|106.05|105.35|97
1754050500000|2025-08-01 12:15:00|106.05|105.35|105.79|105.09|106.05|105.35|105.79|105.09|143
1754050800000|2025-08-01 12:20:00|105.8|105.1|105.72|105.02|105.9|105.2|105.71|105.01|117
1754051100000|2025-08-01 12:25:00|105.71|105.01|105.67|104.97|105.71|105.01|105.5|104.8|190
1754051400000|2025-08-01 12:30:00|105.59|104.89|106.22|105.52|106.4|105.7|105.44|104.74|437
1754051700000|2025-08-01 12:35:00|106.21|105.51|106.01|105.31|106.46|105.76|105.91|105.21|300
1754052000000|2025-08-01 12:40:00|106|105.3|106.3|105.6|106.31|105.61|106|105.3|193
1754052300000|2025-08-01 12:45:00|106.29|105.59|106.06|105.36|106.3|105.6|106.03|105.33|213
1754052600000|2025-08-01 12:50:00|106.05|105.35|106.33|105.63|106.33|105.63|105.72|105.02|254
1754052900000|2025-08-01 12:55:00|106.32|105.62|106.04|105.34|106.42|105.72|106.04|105.34|212
1754053200000|2025-08-01 13:00:00|106.05|105.35|106.21|105.51|106.32|105.62|106|105.3|198
1754053500000|2025-08-01 13:05:00|106.22|105.52|106.25|105.55|106.28|105.58|106.08|105.38|191
1754053800000|2025-08-01 13:10:00|106.26|105.56|106.28|105.58|106.42|105.72|106.26|105.56|155
1754054100000|2025-08-01 13:15:00|106.3|105.6|106.35|105.65|106.52|105.82|106.29|105.59|191
1754054400000|2025-08-01 13:20:00|106.36|105.66|106.11|105.41|106.37|105.67|105.89|105.19|301
1754054700000|2025-08-01 13:25:00|106.08|105.38|105.89|105.19|106.16|105.46|105.78|105.08|280
1754055000000|2025-08-01 13:30:00|105.9|105.2|105.69|104.99|105.99|105.29|105.6|104.9|406
1754055300000|2025-08-01 13:35:00|105.7|105|105.56|104.86|106.01|105.31|105.56|104.86|400
1754055600000|2025-08-01 13:40:00|105.52|104.82|104.99|104.29|105.55|104.85|104.99|104.29|442
1754055900000|2025-08-01 13:45:00|104.98|104.28|104.53|103.83|105.17|104.47|104.42|103.72|551
1754056200000|2025-08-01 13:50:00|104.54|103.84|104.8|104.1|104.89|104.19|104.32|103.62|416
1754056500000|2025-08-01 13:55:00|104.79|104.09|105.05|104.35|105.12|104.42|104.71|104.01|402
1754056800000|2025-08-01 14:00:00|105.04|104.34|104.96|104.26|105.04|104.34|104.45|103.75|453
1754057100000|2025-08-01 14:05:00|104.97|104.27|105.93|105.23|105.99|105.29|104.97|104.27|506
1754057400000|2025-08-01 14:10:00|105.91|105.21|106.15|105.45|106.31|105.61|105.91|105.21|485
1754057700000|2025-08-01 14:15:00|106.16|105.46|106.48|105.78|106.65|105.95|106.07|105.37|366
1754058000000|2025-08-01 14:20:00|106.49|105.79|106.89|106.19|107.06|106.36|106.48|105.78|401
1754058300000|2025-08-01 14:25:00|106.9|106.2|107.21|106.51|107.29|106.59|106.77|106.07|312
1754058600000|2025-08-01 14:30:00|107.22|106.52|107.22|106.52|107.27|106.57|106.81|106.11|348
1754058900000|2025-08-01 14:35:00|107.2|106.5|106.8|106.1|107.2|106.5|106.8|106.1|259
1754059200000|2025-08-01 14:40:00|106.81|106.11|106.44|105.74|106.85|106.15|106.35|105.65|263
1754059500000|2025-08-01 14:45:00|106.45|105.75|106.64|105.94|106.94|106.24|106.45|105.75|250
1754059800000|2025-08-01 14:50:00|106.63|105.93|106.9|106.2|106.94|106.24|106.58|105.88|225
1754060100000|2025-08-01 14:55:00|106.89|106.19|106.73|106.03|107.01|106.31|106.63|105.93|202
1754060400000|2025-08-01 15:00:00|106.74|106.04|106.63|105.93|106.82|106.12|106.49|105.79|235
1754060700000|2025-08-01 15:05:00|106.6|105.9|106.39|105.69|106.69|105.99|106.38|105.68|240
1754061000000|2025-08-01 15:10:00|106.38|105.68|106.45|105.75|106.56|105.86|106.24|105.54|217
1754061300000|2025-08-01 15:15:00|106.43|105.73|105.94|105.24|106.47|105.77|105.67|104.97|357
1754061600000|2025-08-01 15:20:00|105.89|105.19|105.62|104.92|106.01|105.31|105.55|104.85|334
1754061900000|2025-08-01 15:25:00|105.61|104.91|106.08|105.38|106.32|105.62|105.61|104.91|331
1754062200000|2025-08-01 15:30:00|106.1|105.4|105.9|105.2|106.21|105.51|105.79|105.09|265
1754062500000|2025-08-01 15:35:00|105.91|105.21|106.42|105.72|106.42|105.72|105.67|104.97|301
1754062800000|2025-08-01 15:40:00|106.43|105.73|106.67|105.97|106.73|106.03|106.33|105.63|247
1754063100000|2025-08-01 15:45:00|106.66|105.96|106.53|105.83|106.79|106.09|106.4|105.7|203
1754063400000|2025-08-01 15:50:00|106.52|105.82|106.75|106.05|106.76|106.06|106.34|105.64|208
1754063700000|2025-08-01 15:55:00|106.74|106.04|106.74|106.04|106.78|106.08|106.63|105.93|119
1754064000000|2025-08-01 16:00:00|106.73|106.03|106.78|106.08|106.83|106.13|106.48|105.78|214
1754064300000|2025-08-01 16:05:00|106.79|106.09|107.13|106.43|107.19|106.49|106.69|105.99|183
1754064600000|2025-08-01 16:10:00|107.12|106.42|107.1|106.4|107.19|106.49|106.86|106.16|125
1754064900000|2025-08-01 16:15:00|107.11|106.41|107.13|106.43|107.19|106.49|106.93|106.23|171
1754065200000|2025-08-01 16:20:00|107.14|106.44|107.19|106.49|107.19|106.49|107.05|106.35|155
1754065500000|2025-08-01 16:25:00|107.18|106.48|107.06|106.36|107.29|106.59|107.06|106.36|140
1754065800000|2025-08-01 16:30:00|107.05|106.35|106.66|105.96|107.05|106.35|106.45|105.75|214
1754066100000|2025-08-01 16:35:00|106.65|105.95|106.39|105.69|106.7|106|106.31|105.61|146
1754066400000|2025-08-01 16:40:00|106.38|105.68|106.52|105.82|106.53|105.83|106.08|105.38|252
1754066700000|2025-08-01 16:45:00|106.53|105.83|106.2|105.5|106.66|105.96|106.05|105.35|213
1754067000000|2025-08-01 16:50:00|106.21|105.51|106.06|105.36|106.37|105.67|105.96|105.26|176
1754067300000|2025-08-01 16:55:00|106.07|105.37|105.9|105.2|106.17|105.47|105.53|104.83|272
1754067600000|2025-08-01 17:00:00|105.85|105.15|105.27|104.57|105.9|105.2|105.24|104.54|258
1754067900000|2025-08-01 17:05:00|105.25|104.55|105.55|104.85|105.75|105.05|105.07|104.37|355
1754068200000|2025-08-01 17:10:00|105.56|104.86|105.29|104.59|105.68|104.98|105.19|104.49|304
1754068500000|2025-08-01 17:15:00|105.28|104.58|105.37|104.67|105.58|104.88|105.26|104.56|279
1754068800000|2025-08-01 17:20:00|105.34|104.64|105.64|104.94|105.81|105.11|105.3|104.6|260
1754069100000|2025-08-01 17:25:00|105.6|104.9|105.75|105.05|105.78|105.08|105.47|104.77|258
1754069400000|2025-08-01 17:30:00|105.76|105.06|105.83|105.13|106.31|105.61|105.74|105.04|262
1754069700000|2025-08-01 17:35:00|105.82|105.12|105.64|104.94|106.05|105.35|105.16|104.46|352
1754070000000|2025-08-01 17:40:00|105.63|104.93|105.51|104.81|105.9|105.2|105.48|104.78|288
1754070300000|2025-08-01 17:45:00|105.5|104.8|105.4|104.7|105.6|104.9|105.35|104.65|201
1754070600000|2025-08-01 17:50:00|105.41|104.71|105.34|104.64|105.56|104.86|105.26|104.56|185
1754070900000|2025-08-01 17:55:00|105.33|104.63|105.46|104.76|105.47|104.77|105.25|104.55|166
1754071200000|2025-08-01 18:00:00|105.45|104.75|104.94|104.24|105.58|104.88|104.85|104.15|304
1754071500000|2025-08-01 18:05:00|104.95|104.25|105.21|104.51|105.44|104.74|104.95|104.25|336
1754071800000|2025-08-01 18:10:00|105.2|104.5|105.09|104.39|105.28|104.58|104.87|104.17|310
1754072100000|2025-08-01 18:15:00|105.1|104.4|104.66|103.96|105.14|104.44|104.35|103.65|438
1754072400000|2025-08-01 18:20:00|104.65|103.95|104.99|104.29|105.06|104.36|104.63|103.93|414
1754072700000|2025-08-01 18:25:00|105|104.3|105.56|104.86|105.84|105.14|104.98|104.28|263
1754073000000|2025-08-01 18:30:00|105.55|104.85|105.89|105.19|106.05|105.35|105.47|104.77|302
1754073300000|2025-08-01 18:35:00|105.88|105.18|105.85|105.15|105.89|105.19|105.66|104.96|309
1754073600000|2025-08-01 18:40:00|105.86|105.16|105.75|105.05|105.95|105.25|105.67|104.97|251
1754073900000|2025-08-01 18:45:00|105.74|105.04|105.97|105.27|105.98|105.28|105.6|104.9|272
1754074200000|2025-08-01 18:50:00|105.96|105.26|105.5|104.8|105.97|105.27|105.16|104.46|391
1754074500000|2025-08-01 18:55:00|105.51|104.81|105.46|104.76|105.64|104.94|105.09|104.39|364
1754074800000|2025-08-01 19:00:00|105.45|104.75|105.4|104.7|105.73|105.03|105.28|104.58|348
1754075100000|2025-08-01 19:05:00|105.41|104.71|105.65|104.95|105.79|105.09|105.23|104.53|315
1754075400000|2025-08-01 19:10:00|105.66|104.96|105.61|104.91|105.74|105.04|105.37|104.67|291
1754075700000|2025-08-01 19:15:00|105.6|104.9|105.85|105.15|105.85|105.15|105.48|104.78|259
1754076000000|2025-08-01 19:20:00|105.81|105.11|105.54|104.84|105.84|105.14|105.31|104.61|382
1754076300000|2025-08-01 19:25:00|105.53|104.83|105.73|105.03|105.91|105.21|105.51|104.81|330
1754076600000|2025-08-01 19:30:00|105.72|105.02|106.49|105.79|106.49|105.79|105.58|104.88|327
1754076900000|2025-08-01 19:35:00|106.47|105.77|106.24|105.54|106.58|105.88|106.04|105.34|310
1754077200000|2025-08-01 19:40:00|106.21|105.51|106.26|105.56|106.5|105.8|106.17|105.47|282
1754077500000|2025-08-01 19:45:00|106.28|105.58|106.45|105.75|106.62|105.92|106.24|105.54|312
1754077800000|2025-08-01 19:50:00|106.49|105.79|106.68|105.98|106.7|106|106.45|105.75|257
1754078100000|2025-08-01 19:55:00|106.67|105.97|106.66|105.96|106.76|106.06|106.56|105.86|274
1754078400000|2025-08-01 20:00:00|106.65|105.95|106.52|105.82|106.81|106.11|106.36|105.66|283
1754078700000|2025-08-01 20:05:00|106.51|105.81|106.62|105.92|106.72|106.02|105.79|105.09|481
1754079000000|2025-08-01 20:10:00|106.61|105.91|106.27|105.57|106.8|106.1|106.14|105.44|428
1754079300000|2025-08-01 20:15:00|106.26|105.56|106.42|105.72|106.53|105.83|105.78|105.08|472
1754079600000|2025-08-01 20:20:00|106.41|105.71|106.08|105.38|106.44|105.74|105.96|105.26|393
1754079900000|2025-08-01 20:25:00|106.07|105.37|106.16|105.46|106.17|105.47|105.98|105.28|348
1754080200000|2025-08-01 20:30:00|106.15|105.45|105.92|105.22|106.22|105.52|105.74|105.04|395
1754080500000|2025-08-01 20:35:00|105.91|105.21|105.52|104.82|106.05|105.35|105.52|104.82|264
1754080800000|2025-08-01 20:40:00|105.53|104.83|105.85|105.15|105.85|105.15|104.96|104.26|429
1754081100000|2025-08-01 20:45:00|105.83|105.13|106.32|105.62|106.32|105.62|105.61|104.91|378
1754081400000|2025-08-01 20:50:00|106.33|105.63|106.36|105.66|106.36|105.66|105.95|105.25|329
1754081700000|2025-08-01 20:55:00|106.37|105.67|106.96|106.26|107.08|106.38|106.29|105.59|283
1754118000000|2025-08-02 07:00:00|107.69|106.99|107.79|107.09|107.8|107.1|107.48|106.78|213
1754118300000|2025-08-02 07:05:00|107.77|107.07|107.1|106.4|107.8|107.1|107.1|106.4|177
1754118600000|2025-08-02 07:10:00|107.09|106.39|107.24|106.54|107.38|106.68|106.92|106.22|270
1754118900000|2025-08-02 07:15:00|107.25|106.55|107.48|106.78|107.48|106.78|107.19|106.49|206
1754119200000|2025-08-02 07:20:00|107.47|106.77|108.02|107.32|108.1|107.4|107.45|106.75|206
1754119500000|2025-08-02 07:25:00|108.01|107.31|108.19|107.49|108.23|107.53|107.94|107.24|151
1754119800000|2025-08-02 07:30:00|108.21|107.51|108.03|107.33|108.27|107.57|107.92|107.22|143
1754120100000|2025-08-02 07:35:00|108.02|107.32|108.28|107.58|108.28|107.58|107.98|107.28|154
1754120400000|2025-08-02 07:40:00|108.27|107.57|108.49|107.79|108.51|107.81|108.21|107.51|113
1754120700000|2025-08-02 07:45:00|108.5|107.8|108.59|107.89|108.67|107.97|108.41|107.71|220
1754121000000|2025-08-02 07:50:00|108.58|107.88|108.75|108.05|108.89|108.19|108.58|107.88|133
1754121300000|2025-08-02 07:55:00|108.76|108.06|108.75|108.05|108.84|108.14|108.69|107.99|84
1754121600000|2025-08-02 08:00:00|108.76|108.06|108.58|107.88|108.86|108.16|108.58|107.88|106
1754121900000|2025-08-02 08:05:00|108.57|107.87|108.44|107.74|108.66|107.96|108.42|107.72|156
1754122200000|2025-08-02 08:10:00|108.43|107.73|108.36|107.66|108.49|107.79|108.35|107.65|132
1754122500000|2025-08-02 08:15:00|108.38|107.68|108.38|107.68|108.53|107.83|108.37|107.67|100
1754122800000|2025-08-02 08:20:00|108.39|107.69|108.14|107.44|108.5|107.8|108.09|107.39|136
1754123100000|2025-08-02 08:25:00|108.13|107.43|107.94|107.24|108.13|107.43|107.91|107.21|142
1754123400000|2025-08-02 08:30:00|107.93|107.23|107.82|107.12|108|107.3|107.73|107.03|197
1754123700000|2025-08-02 08:35:00|107.81|107.11|107.69|106.99|107.97|107.27|107.67|106.97|221
1754124000000|2025-08-02 08:40:00|107.68|106.98|107.62|106.92|107.71|107.01|107.52|106.82|154
1754124300000|2025-08-02 08:45:00|107.63|106.93|107.61|106.91|107.75|107.05|107.49|106.79|175
1754124600000|2025-08-02 08:50:00|107.6|106.9|107.29|106.59|107.63|106.93|107.27|106.57|151
1754124900000|2025-08-02 08:55:00|107.28|106.58|107.28|106.58|107.46|106.76|107.27|106.57|124
1754125200000|2025-08-02 09:00:00|107.29|106.59|107.3|106.6|107.44|106.74|107.27|106.57|133
1754125500000|2025-08-02 09:05:00|107.29|106.59|107.12|106.42|107.3|106.6|107.11|106.41|136
1754125800000|2025-08-02 09:10:00|107.13|106.43|107.34|106.64|107.52|106.82|107.12|106.42|164
1754126100000|2025-08-02 09:15:00|107.3|106.6|107.25|106.55|107.35|106.65|107.14|106.44|125
1754126400000|2025-08-02 09:20:00|107.26|106.56|107.45|106.75|107.54|106.84|107.14|106.44|144
1754126700000|2025-08-02 09:25:00|107.44|106.74|107.32|106.62|107.5|106.8|107.24|106.54|167
1754127000000|2025-08-02 09:30:00|107.31|106.61|107.29|106.59|107.41|106.71|107.06|106.36|214
1754127300000|2025-08-02 09:35:00|107.28|106.58|107.34|106.64|107.49|106.79|107.07|106.37|182
1754127600000|2025-08-02 09:40:00|107.33|106.63|107.34|106.64|107.53|106.83|107.25|106.55|124
1754127900000|2025-08-02 09:45:00|107.33|106.63|107.74|107.04|107.76|107.06|107.33|106.63|157
1754128200000|2025-08-02 09:50:00|107.75|107.05|108|107.3|108.02|107.32|107.74|107.04|145
1754128500000|2025-08-02 09:55:00|108.01|107.31|108|107.3|108.06|107.36|107.9|107.2|103
1754128800000|2025-08-02 10:00:00|108.01|107.31|107.86|107.16|108.05|107.35|107.72|107.02|147
1754129100000|2025-08-02 10:05:00|107.85|107.15|107.86|107.16|108.11|107.41|107.76|107.06|172
1754129400000|2025-08-02 10:10:00|107.87|107.17|107.82|107.12|107.89|107.19|107.75|107.05|142
1754129700000|2025-08-02 10:15:00|107.81|107.11|107.31|106.61|107.83|107.13|107.19|106.49|197
1754130000000|2025-08-02 10:20:00|107.32|106.62|107.43|106.73|107.53|106.83|107.15|106.45|200
1754130300000|2025-08-02 10:25:00|107.41|106.71|107.5|106.8|107.61|106.91|107.38|106.68|162
1754130600000|2025-08-02 10:30:00|107.49|106.79|107.41|106.71|107.51|106.81|107.28|106.58|192
1754130900000|2025-08-02 10:35:00|107.42|106.72|106.56|105.86|107.43|106.73|106.54|105.84|195
1754131200000|2025-08-02 10:40:00|106.55|105.85|106.61|105.91|106.81|106.11|106.55|105.85|154
1754131500000|2025-08-02 10:45:00|106.6|105.9|106.64|105.94|106.7|106|106.52|105.82|127
1754131800000|2025-08-02 10:50:00|106.63|105.93|107.2|106.5|107.27|106.57|106.63|105.93|203
1754132100000|2025-08-02 10:55:00|107.21|106.51|107.15|106.45|107.31|106.61|107.13|106.43|176
1754132400000|2025-08-02 11:00:00|107.14|106.44|107.27|106.57|107.3|106.6|107.1|106.4|152
1754132700000|2025-08-02 11:05:00|107.28|106.58|107|106.3|107.3|106.6|106.95|106.25|127
1754133000000|2025-08-02 11:10:00|107.01|106.31|106.81|106.11|107.03|106.33|106.79|106.09|113
1754133300000|2025-08-02 11:15:00|106.8|106.1|107.21|106.51|107.22|106.52|106.8|106.1|127
1754133600000|2025-08-02 11:20:00|107.2|106.5|107.46|106.76|107.56|106.86|107.2|106.5|140
1754133900000|2025-08-02 11:25:00|107.45|106.75|107.96|107.26|108.02|107.32|107.38|106.68|209
1754134200000|2025-08-02 11:30:00|107.95|107.25|107.78|107.08|108.02|107.32|107.78|107.08|136
1754134500000|2025-08-02 11:35:00|107.79|107.09|107.6|106.9|107.81|107.11|107.59|106.89|124
1754134800000|2025-08-02 11:40:00|107.61|106.91|107.35|106.65|107.61|106.91|107.18|106.48|128
1754135100000|2025-08-02 11:45:00|107.36|106.66|107.47|106.77|107.56|106.86|107.36|106.66|99
1754135400000|2025-08-02 11:50:00|107.49|106.79|107.43|106.73|107.54|106.84|107.38|106.68|82
1754135700000|2025-08-02 11:55:00|107.42|106.72|107.51|106.81|107.55|106.85|107.41|106.71|90
1754136000000|2025-08-02 12:00:00|107.5|106.8|107.25|106.55|107.56|106.86|107.25|106.55|112
1754136300000|2025-08-02 12:05:00|107.24|106.54|107.44|106.74|107.47|106.77|107.24|106.54|141
1754136600000|2025-08-02 12:10:00|107.43|106.73|107.37|106.67|107.45|106.75|107.34|106.64|84
1754136900000|2025-08-02 12:15:00|107.38|106.68|107.37|106.67|107.41|106.71|107.23|106.53|101
1754137200000|2025-08-02 12:20:00|107.38|106.68|107.23|106.53|107.45|106.75|107.23|106.53|105
1754137500000|2025-08-02 12:25:00|107.22|106.52|107.41|106.71|107.45|106.75|107.15|106.45|156
1754137800000|2025-08-02 12:30:00|107.4|106.7|107.16|106.46|107.41|106.71|107.14|106.44|125
1754138100000|2025-08-02 12:35:00|107.18|106.48|107.24|106.54|107.31|106.61|107.18|106.48|122
1754138400000|2025-08-02 12:40:00|107.23|106.53|107.06|106.36|107.3|106.6|107.05|106.35|101
1754138700000|2025-08-02 12:45:00|107.05|106.35|107.27|106.57|107.31|106.61|106.92|106.22|131
1754139000000|2025-08-02 12:50:00|107.28|106.58|107.96|107.26|107.96|107.26|107.19|106.49|128
1754139300000|2025-08-02 12:55:00|107.95|107.25|108.06|107.36|108.13|107.43|107.9|107.2|118
1754139600000|2025-08-02 13:00:00|108.07|107.37|108.08|107.38|108.23|107.53|108.06|107.36|119
1754139900000|2025-08-02 13:05:00|108.11|107.41|108.19|107.49|108.22|107.52|107.99|107.29|168
1754140200000|2025-08-02 13:10:00|108.18|107.48|108.37|107.67|108.41|107.71|108.14|107.44|101
1754140500000|2025-08-02 13:15:00|108.36|107.66|108.47|107.77|108.51|107.81|108.35|107.65|170
1754140800000|2025-08-02 13:20:00|108.48|107.78|108.56|107.86|108.65|107.95|108.35|107.65|144
1754141100000|2025-08-02 13:25:00|108.57|107.87|108.54|107.84|108.69|107.99|108.54|107.84|129
1754141400000|2025-08-02 13:30:00|108.55|107.85|108.89|108.19|108.93|108.23|108.28|107.58|250
1754141700000|2025-08-02 13:35:00|108.9|108.2|108.73|108.03|109.01|108.31|108.73|108.03|181
1754142000000|2025-08-02 13:40:00|108.74|108.04|108.98|108.28|109.09|108.39|108.73|108.03|234
1754142300000|2025-08-02 13:45:00|108.96|108.26|109.22|108.52|109.25|108.55|108.86|108.16|168
1754142600000|2025-08-02 13:50:00|109.21|108.51|109.23|108.53|109.58|108.88|109.2|108.5|241
1754142900000|2025-08-02 13:55:00|109.19|108.49|109.35|108.65|109.51|108.81|109.18|108.48|282
1754143200000|2025-08-02 14:00:00|109.34|108.64|109.42|108.72|109.43|108.73|109.22|108.52|238
1754143500000|2025-08-02 14:05:00|109.43|108.73|109.53|108.83|109.81|109.11|109.42|108.72|247
1754143800000|2025-08-02 14:10:00|109.54|108.84|109.24|108.54|109.6|108.9|109.24|108.54|217
1754144100000|2025-08-02 14:15:00|109.23|108.53|109.06|108.36|109.23|108.53|108.93|108.23|266
1754144400000|2025-08-02 14:20:00|109.07|108.37|109.28|108.58|109.38|108.68|108.79|108.09|339
1754144700000|2025-08-02 14:25:00|109.3|108.6|109.3|108.6|109.38|108.68|109.21|108.51|245
1754145000000|2025-08-02 14:30:00|109.29|108.59|108.79|108.09|109.29|108.59|108.79|108.09|333
1754145300000|2025-08-02 14:35:00|108.8|108.1|108.71|108.01|108.82|108.12|108.43|107.73|420
1754145600000|2025-08-02 14:40:00|108.7|108|108.69|107.99|108.9|108.2|108.4|107.7|415
1754145900000|2025-08-02 14:45:00|108.7|108|108.82|108.12|109.12|108.42|108.5|107.8|332
1754146200000|2025-08-02 14:50:00|108.81|108.11|108.71|108.01|108.93|108.23|108.41|107.71|314
1754146500000|2025-08-02 14:55:00|108.7|108|108.8|108.1|108.88|108.18|108.42|107.72|275
1754146800000|2025-08-02 15:00:00|108.79|108.09|109.07|108.37|109.31|108.61|108.75|108.05|331
1754147100000|2025-08-02 15:05:00|109.08|108.38|109.45|108.75|109.49|108.79|108.94|108.24|312
1754147400000|2025-08-02 15:10:00|109.44|108.74|109.07|108.37|109.47|108.77|109.06|108.36|226
1754147700000|2025-08-02 15:15:00|109.06|108.36|109.36|108.66|109.56|108.86|109.04|108.34|209
1754148000000|2025-08-02 15:20:00|109.37|108.67|110.24|109.54|110.31|109.61|109.35|108.65|326
1754148300000|2025-08-02 15:25:00|110.23|109.53|109.83|109.13|110.43|109.73|109.83|109.13|240
1754148600000|2025-08-02 15:30:00|109.85|109.15|109.22|108.52|109.85|109.15|109.04|108.34|318
1754148900000|2025-08-02 15:35:00|109.23|108.53|109.47|108.77|109.59|108.89|108.91|108.21|323
1754149200000|2025-08-02 15:40:00|109.48|108.78|109.42|108.72|109.65|108.95|109.24|108.54|209
1754149500000|2025-08-02 15:45:00|109.43|108.73|109|108.3|109.5|108.8|109|108.3|245
1754149800000|2025-08-02 15:50:00|109.01|108.31|108.88|108.18|109.3|108.6|108.88|108.18|296
1754150100000|2025-08-02 15:55:00|108.89|108.19|108.57|107.87|108.96|108.26|108.42|107.72|387
1754150400000|2025-08-02 16:00:00|108.56|107.86|108.06|107.36|108.56|107.86|108.05|107.35|383
1754150700000|2025-08-02 16:05:00|108.07|107.37|107.81|107.11|108.25|107.55|107.74|107.04|316
1754151000000|2025-08-02 16:10:00|107.8|107.1|107.7|107|108.05|107.35|107.65|106.95|318
1754151300000|2025-08-02 16:15:00|107.71|107.01|108.07|107.37|108.1|107.4|107.64|106.94|359
1754151600000|2025-08-02 16:20:00|108.06|107.36|108.1|107.4|108.35|107.65|107.98|107.28|260
1754151900000|2025-08-02 16:25:00|108.09|107.39|107.74|107.04|108.16|107.46|107.72|107.02|223
1754152200000|2025-08-02 16:30:00|107.75|107.05|107.11|106.41|107.78|107.08|106.95|106.25|354
1754152500000|2025-08-02 16:35:00|107.09|106.39|107.01|106.31|107.22|106.52|106.73|106.03|306
1754152800000|2025-08-02 16:40:00|107.02|106.32|107.89|107.19|108.1|107.4|107.02|106.32|356
1754153100000|2025-08-02 16:45:00|107.88|107.18|107.81|107.11|108.18|107.48|107.64|106.94|276
1754153400000|2025-08-02 16:50:00|107.8|107.1|107.2|106.5|107.8|107.1|107.15|106.45|298
1754153700000|2025-08-02 16:55:00|107.19|106.49|107.15|106.45|107.31|106.61|106.86|106.16|269
1754154000000|2025-08-02 17:00:00|107.14|106.44|107.46|106.76|107.48|106.78|106.85|106.15|259
1754154300000|2025-08-02 17:05:00|107.45|106.75|107.49|106.79|107.64|106.94|107.18|106.48|295
1754154600000|2025-08-02 17:10:00|107.48|106.78|107.29|106.59|107.61|106.91|107.23|106.53|217
1754154900000|2025-08-02 17:15:00|107.3|106.6|107.47|106.77|107.5|106.8|106.95|106.25|230
1754155200000|2025-08-02 17:20:00|107.48|106.78|106.98|106.28|107.62|106.92|106.98|106.28|213
1754155500000|2025-08-02 17:25:00|107|106.3|106.96|106.26|107.2|106.5|106.88|106.18|178
1754155800000|2025-08-02 17:30:00|106.97|106.27|107.09|106.39|107.11|106.41|106.71|106.01|205
1754156100000|2025-08-02 17:35:00|107.08|106.38|106.16|105.46|107.09|106.39|106.16|105.46|220
1754156400000|2025-08-02 17:40:00|106.13|105.43|105.63|104.93|106.16|105.46|105.48|104.78|269
1754156700000|2025-08-02 17:45:00|105.61|104.91|105.12|104.42|105.7|105|105.11|104.41|281
1754157000000|2025-08-02 17:50:00|105.07|104.37|104.88|104.18|105.09|104.39|104.56|103.86|457
1754157300000|2025-08-02 17:55:00|104.87|104.17|105.13|104.43|105.17|104.47|104.85|104.15|364
1754157600000|2025-08-02 18:00:00|105.12|104.42|105.71|105.01|105.83|105.13|105.11|104.41|366
1754157900000|2025-08-02 18:05:00|105.7|105|105.43|104.73|105.93|105.23|105.16|104.46|470
1754158200000|2025-08-02 18:10:00|105.42|104.72|105.06|104.36|105.68|104.98|105.06|104.36|359
1754158500000|2025-08-02 18:15:00|105.05|104.35|105.34|104.64|105.46|104.76|104.89|104.19|414
1754158800000|2025-08-02 18:20:00|105.35|104.65|105.33|104.63|105.68|104.98|105.31|104.61|376
1754159100000|2025-08-02 18:25:00|105.35|104.65|105.02|104.32|105.47|104.77|104.73|104.03|447
1754159400000|2025-08-02 18:30:00|105.01|104.31|105.4|104.7|105.52|104.82|104.82|104.12|509
1754159700000|2025-08-02 18:35:00|105.41|104.71|105.74|105.04|106.21|105.51|105.29|104.59|387
1754160000000|2025-08-02 18:40:00|105.75|105.05|105.71|105.01|105.81|105.11|105.44|104.74|342
1754160300000|2025-08-02 18:45:00|105.7|105|105.73|105.03|105.81|105.11|105.29|104.59|357
1754160600000|2025-08-02 18:50:00|105.74|105.04|105.47|104.77|106.09|105.39|105.32|104.62|378
1754160900000|2025-08-02 18:55:00|105.45|104.75|105.56|104.86|105.62|104.92|105.23|104.53|293
1754161200000|2025-08-02 19:00:00|105.57|104.87|105.6|104.9|105.7|105|105.33|104.63|277
1754161500000|2025-08-02 19:05:00|105.59|104.89|105.56|104.86|105.8|105.1|105.45|104.75|220
1754161800000|2025-08-02 19:10:00|105.55|104.85|105.71|105.01|105.83|105.13|105.4|104.7|257
1754162100000|2025-08-02 19:15:00|105.74|105.04|105.87|105.17|105.93|105.23|105.56|104.86|274
1754162400000|2025-08-02 19:20:00|105.9|105.2|106.37|105.67|106.37|105.67|105.8|105.1|244
1754162700000|2025-08-02 19:25:00|106.38|105.68|106.83|106.13|106.83|106.13|106.25|105.55|221
1754163000000|2025-08-02 19:30:00|106.84|106.14|106.84|106.14|106.91|106.21|106.55|105.85|206
1754163300000|2025-08-02 19:35:00|106.85|106.15|106.13|105.43|106.91|106.21|106.11|105.41|216
1754163600000|2025-08-02 19:40:00|106.14|105.44|106.24|105.54|106.38|105.68|106|105.3|213
1754163900000|2025-08-02 19:45:00|106.23|105.53|105.38|104.68|106.23|105.53|105.33|104.63|230
1754164200000|2025-08-02 19:50:00|105.39|104.69|105.55|104.85|105.66|104.96|105.37|104.67|243
1754164500000|2025-08-02 19:55:00|105.56|104.86|105.21|104.51|105.6|104.9|105.19|104.49|187
1754164800000|2025-08-02 20:00:00|105.2|104.5|105.29|104.59|105.29|104.59|105.03|104.33|260
1754165100000|2025-08-02 20:05:00|105.28|104.58|105.66|104.96|105.66|104.96|104.96|104.26|292
1754165400000|2025-08-02 20:10:00|105.65|104.95|105.87|105.17|105.89|105.19|105.51|104.81|262
1754165700000|2025-08-02 20:15:00|105.92|105.22|105.91|105.21|106.2|105.5|105.88|105.18|200
1754166000000|2025-08-02 20:20:00|105.92|105.22|105.85|105.15|106.01|105.31|105.61|104.91|260
1754166300000|2025-08-02 20:25:00|105.84|105.14|106.14|105.44|106.29|105.59|105.84|105.14|243
1754166600000|2025-08-02 20:30:00|106.13|105.43|105.84|105.14|106.15|105.45|105.68|104.98|259
1754166900000|2025-08-02 20:35:00|105.83|105.13|105.97|105.27|106.08|105.38|105.71|105.01|261
1754167200000|2025-08-02 20:40:00|105.96|105.26|106.13|105.43|106.13|105.43|105.93|105.23|179
1754167500000|2025-08-02 20:45:00|106.12|105.42|106.25|105.55|106.35|105.65|106.05|105.35|202
1754167800000|2025-08-02 20:50:00|106.24|105.54|106.61|105.91|106.63|105.93|106.21|105.51|222
1754168100000|2025-08-02 20:55:00|106.6|105.9|107.19|106.49|107.19|106.49|106.55|105.85|228
1754168400000|2025-08-02 21:00:00|107.18|106.48|107.21|106.51|107.52|106.82|107.13|106.43|292
1754168700000|2025-08-02 21:05:00|107.2|106.5|106.87|106.17|107.2|106.5|106.41|105.71|267
1754169000000|2025-08-02 21:10:00|106.88|106.18|106.74|106.04|106.9|106.2|106.64|105.94|199
1754169300000|2025-08-02 21:15:00|106.75|106.05|107|106.3|107.15|106.45|106.56|105.86|241
1754169600000|2025-08-02 21:20:00|106.99|106.29|106.97|106.27|107.1|106.4|106.78|106.08|239
1754169900000|2025-08-02 21:25:00|106.98|106.28|106.93|106.23|107.03|106.33|106.79|106.09|231
1754170200000|2025-08-02 21:30:00|106.94|106.24|107.18|106.48|107.41|106.71|106.94|106.24|235
1754170500000|2025-08-02 21:35:00|107.19|106.49|107.54|106.84|107.58|106.88|107.19|106.49|150
1754170800000|2025-08-02 21:40:00|107.51|106.81|107.09|106.39|107.53|106.83|107.08|106.38|147
1754171100000|2025-08-02 21:45:00|107.06|106.36|107.37|106.67|107.51|106.81|107|106.3|132
1754171400000|2025-08-02 21:50:00|107.38|106.68|107.03|106.33|107.4|106.7|106.92|106.22|135
1754171700000|2025-08-02 21:55:00|107.04|106.34|106.03|105.33|107.07|106.37|105.92|105.22|137
1754172000000|2025-08-02 22:00:00|106.04|105.34|106.55|105.85|106.55|105.85|106.04|105.34|174
1754172300000|2025-08-02 22:05:00|106.54|105.84|106.49|105.79|106.62|105.92|106.4|105.7|133
1754172600000|2025-08-02 22:10:00|106.5|105.8|106.34|105.64|106.53|105.83|106.33|105.63|118
1754172900000|2025-08-02 22:15:00|106.36|105.66|106.02|105.32|106.36|105.66|105.97|105.27|200
1754173200000|2025-08-02 22:20:00|106.03|105.33|105.84|105.14|106.04|105.34|105.65|104.95|164
1754173500000|2025-08-02 22:25:00|105.83|105.13|105.86|105.16|106.03|105.33|105.76|105.06|149
1754173800000|2025-08-02 22:30:00|105.85|105.15|105.9|105.2|105.92|105.22|105.71|105.01|113
1754174100000|2025-08-02 22:35:00|105.91|105.21|106.8|106.1|106.82|106.12|105.91|105.21|195
1754174400000|2025-08-02 22:40:00|106.81|106.11|107.19|106.49|107.2|106.5|106.78|106.08|159
1754174700000|2025-08-02 22:45:00|107.2|106.5|107.16|106.46|107.44|106.74|107.14|106.44|142
1754175000000|2025-08-02 22:50:00|107.17|106.47|107.4|106.7|107.47|106.77|107.17|106.47|136
1754175300000|2025-08-02 22:55:00|107.39|106.69|107.24|106.54|107.39|106.69|107.14|106.44|111
1754175600000|2025-08-02 23:00:00|107.25|106.55|106.86|106.16|107.26|106.56|106.84|106.14|181
1754175900000|2025-08-02 23:05:00|106.87|106.17|106.98|106.28|106.98|106.28|106.85|106.15|121
1754176200000|2025-08-02 23:10:00|106.97|106.27|106.84|106.14|106.97|106.27|106.77|106.07|195
1754176500000|2025-08-02 23:15:00|106.83|106.13|106.71|106.01|107.02|106.32|106.64|105.94|219
1754176800000|2025-08-02 23:20:00|106.7|106|106.59|105.89|106.76|106.06|106.45|105.75|262
1754177100000|2025-08-02 23:25:00|106.6|105.9|106.37|105.67|106.6|105.9|106.24|105.54|189
1754177400000|2025-08-02 23:30:00|106.38|105.68|106.53|105.83|106.67|105.97|106.33|105.63|249
1754177700000|2025-08-02 23:35:00|106.54|105.84|106.96|106.26|106.98|106.28|106.42|105.72|182
1754178000000|2025-08-02 23:40:00|106.97|106.27|106.9|106.2|107.49|106.79|106.86|106.16|304
1754178300000|2025-08-02 23:45:00|106.92|106.22|106.93|106.23|107.21|106.51|106.92|106.22|241
1754178600000|2025-08-02 23:50:00|106.94|106.24|106.57|105.87|106.97|106.27|106.57|105.87|174
1754178900000|2025-08-02 23:55:00|106.56|105.86|106.49|105.79|106.7|106|106.32|105.62|230
1754179200000|2025-08-03 00:00:00|106.5|105.8|106.24|105.54|106.95|106.25|106.23|105.53|278
1754179500000|2025-08-03 00:05:00|106.25|105.55|106.16|105.46|106.34|105.64|106.04|105.34|247
1754179800000|2025-08-03 00:10:00|106.17|105.47|106.21|105.51|106.35|105.65|106.05|105.35|246
1754180100000|2025-08-03 00:15:00|106.2|105.5|106.4|105.7|106.45|105.75|106.16|105.46|214
1754180400000|2025-08-03 00:20:00|106.39|105.69|105.34|104.64|106.39|105.69|105.31|104.61|291
1754180700000|2025-08-03 00:25:00|105.35|104.65|105.31|104.61|105.55|104.85|105.2|104.5|283
1754181000000|2025-08-03 00:30:00|105.28|104.58|105.09|104.39|105.3|104.6|104.93|104.23|232
1754181300000|2025-08-03 00:35:00|105.13|104.43|105.38|104.68|105.44|104.74|104.63|103.93|414
1754181600000|2025-08-03 00:40:00|105.39|104.69|106.08|105.38|106.31|105.61|105.01|104.31|399
1754181900000|2025-08-03 00:45:00|106.09|105.39|106.23|105.53|106.43|105.73|106.08|105.38|319
1754182200000|2025-08-03 00:50:00|106.22|105.52|106.54|105.84|106.57|105.87|106.07|105.37|201
1754182500000|2025-08-03 00:55:00|106.53|105.83|106.42|105.72|106.62|105.92|106.39|105.69|138
1754182800000|2025-08-03 01:00:00|106.41|105.71|106.24|105.54|106.68|105.98|106.22|105.52|204
1754183100000|2025-08-03 01:05:00|106.25|105.55|106.58|105.88|106.78|106.08|106.24|105.54|218
1754183400000|2025-08-03 01:10:00|106.59|105.89|107.03|106.33|107.14|106.44|106.59|105.89|159
1754183700000|2025-08-03 01:15:00|107.02|106.32|106.92|106.22|107.19|106.49|106.87|106.17|157
1754184000000|2025-08-03 01:20:00|107|106.3|107.25|106.55|107.36|106.66|106.97|106.27|226
1754184300000|2025-08-03 01:25:00|107.24|106.54|108.09|107.39|108.19|107.49|107.24|106.54|236
1754184600000|2025-08-03 01:30:00|108.1|107.4|108.35|107.65|108.45|107.75|107.99|107.29|235
1754184900000|2025-08-03 01:35:00|108.37|107.67|108.36|107.66|108.43|107.73|108.25|107.55|141
1754185200000|2025-08-03 01:40:00|108.35|107.65|108.62|107.92|108.73|108.03|108.35|107.65|185
1754185500000|2025-08-03 01:45:00|108.61|107.91|107.86|107.16|108.61|107.91|107.84|107.14|193
1754185800000|2025-08-03 01:50:00|107.85|107.15|107.8|107.1|108.02|107.32|107.8|107.1|141
1754186100000|2025-08-03 01:55:00|107.81|107.11|107.95|107.25|108.12|107.42|107.72|107.02|121
1754186400000|2025-08-03 02:00:00|107.94|107.24|108.22|107.52|108.3|107.6|107.85|107.15|164
1754186700000|2025-08-03 02:05:00|108.16|107.46|108.35|107.65|108.41|107.71|108.11|107.41|136
1754187000000|2025-08-03 02:10:00|108.36|107.66|108.74|108.04|108.82|108.12|108.36|107.66|173
1754187300000|2025-08-03 02:15:00|108.75|108.05|108.91|108.21|109.06|108.36|108.75|108.05|146
1754187600000|2025-08-03 02:20:00|108.92|108.22|109.09|108.39|109.1|108.4|108.88|108.18|141
1754187900000|2025-08-03 02:25:00|109.1|108.4|109.07|108.37|109.13|108.43|108.98|108.28|120
1754188200000|2025-08-03 02:30:00|109.08|108.38|109.34|108.64|109.43|108.73|109.03|108.33|162
1754188500000|2025-08-03 02:35:00|109.33|108.63|109.26|108.56|109.51|108.81|109.26|108.56|99
1754188800000|2025-08-03 02:40:00|109.25|108.55|109.11|108.41|109.25|108.55|109.06|108.36|108
1754189100000|2025-08-03 02:45:00|109.1|108.4|109.29|108.59|109.29|108.59|109.03|108.33|83
1754189400000|2025-08-03 02:50:00|109.28|108.58|109.19|108.49|109.3|108.6|109.03|108.33|83
1754189700000|2025-08-03 02:55:00|109.2|108.5|109.17|108.47|109.25|108.55|109.07|108.37|79
1754190000000|2025-08-03 03:00:00|109.16|108.46|108.88|108.18|109.16|108.46|108.8|108.1|107
1754190300000|2025-08-03 03:05:00|108.87|108.17|109.02|108.32|109.02|108.32|108.57|107.87|129
1754190600000|2025-08-03 03:10:00|109.01|108.31|108.83|108.13|109.01|108.31|108.67|107.97|145
1754190900000|2025-08-03 03:15:00|108.84|108.14|108.66|107.96|108.9|108.2|108.62|107.92|92
1754191200000|2025-08-03 03:20:00|108.65|107.95|108.64|107.94|108.83|108.13|108.62|107.92|99
1754191500000|2025-08-03 03:25:00|108.63|107.93|108.42|107.72|108.63|107.93|108.37|107.67|75
1754191800000|2025-08-03 03:30:00|108.41|107.71|107.94|107.24|108.41|107.71|107.94|107.24|151
1754192100000|2025-08-03 03:35:00|107.93|107.23|107.89|107.19|108.09|107.39|107.66|106.96|142
1754192400000|2025-08-03 03:40:00|107.9|107.2|108.14|107.44|108.22|107.52|107.9|107.2|150
1754192700000|2025-08-03 03:45:00|108.13|107.43|108.33|107.63|108.34|107.64|107.89|107.19|118
1754193000000|2025-08-03 03:50:00|108.34|107.64|108.25|107.55|108.48|107.78|108.17|107.47|118
1754193300000|2025-08-03 03:55:00|108.27|107.57|108.04|107.34|108.27|107.57|108.04|107.34|61
1754193600000|2025-08-03 04:00:00|108.05|107.35|107.72|107.02|108.09|107.39|107.71|107.01|136
1754193900000|2025-08-03 04:05:00|107.73|107.03|107.98|107.28|107.99|107.29|107.53|106.83|144
1754194200000|2025-08-03 04:10:00|107.97|107.27|107.73|107.03|107.97|107.27|107.69|106.99|91
1754194500000|2025-08-03 04:15:00|107.74|107.04|107.97|107.27|107.98|107.28|107.74|107.04|92
1754194800000|2025-08-03 04:20:00|107.98|107.28|108.12|107.42|108.13|107.43|107.92|107.22|66
1754195100000|2025-08-03 04:25:00|108.11|107.41|108.2|107.5|108.22|107.52|108.08|107.38|66
1754195400000|2025-08-03 04:30:00|108.19|107.49|107.5|106.8|108.2|107.5|107.31|106.61|159
1754195700000|2025-08-03 04:35:00|107.51|106.81|107.61|106.91|107.64|106.94|107.43|106.73|89
1754196000000|2025-08-03 04:40:00|107.62|106.92|107.74|107.04|107.77|107.07|107.59|106.89|66
1754196300000|2025-08-03 04:45:00|107.75|107.05|107.85|107.15|107.86|107.16|107.75|107.05|48
1754196600000|2025-08-03 04:50:00|107.86|107.16|107.81|107.11|107.86|107.16|107.78|107.08|51
1754196900000|2025-08-03 04:55:00|107.82|107.12|107.81|107.11|107.91|107.21|107.72|107.02|72
1754197200000|2025-08-03 05:00:00|107.8|107.1|107.9|107.2|107.9|107.2|107.58|106.88|63
1754197500000|2025-08-03 05:05:00|107.91|107.21|107.98|107.28|108.12|107.42|107.9|107.2|103
1754197800000|2025-08-03 05:10:00|107.99|107.29|107.97|107.27|108.01|107.31|107.97|107.27|57
1754198100000|2025-08-03 05:15:00|107.98|107.28|108.04|107.34|108.04|107.34|107.94|107.24|61
1754198400000|2025-08-03 05:20:00|108.05|107.35|108.07|107.37|108.08|107.38|108.03|107.33|33
1754198700000|2025-08-03 05:25:00|108.06|107.36|108.02|107.32|108.09|107.39|108.01|107.31|46
1754199000000|2025-08-03 05:30:00|108.01|107.31|108.08|107.38|108.08|107.38|108|107.3|46
1754199300000|2025-08-03 05:35:00|108.09|107.39|107.83|107.13|108.09|107.39|107.82|107.12|83
1754199600000|2025-08-03 05:40:00|107.82|107.12|107.72|107.02|107.84|107.14|107.71|107.01|57
1754199900000|2025-08-03 05:45:00|107.73|107.03|107.71|107.01|107.75|107.05|107.66|106.96|67
1754200200000|2025-08-03 05:50:00|107.72|107.02|107.77|107.07|107.83|107.13|107.7|107|56
1754200500000|2025-08-03 05:55:00|107.76|107.06|107.92|107.22|107.93|107.23|107.76|107.06|32
1754200800000|2025-08-03 06:00:00|107.91|107.21|107.99|107.29|108.02|107.32|107.91|107.21|49
1754201100000|2025-08-03 06:05:00|108|107.3|108.06|107.36|108.1|107.4|107.97|107.27|52
1754201400000|2025-08-03 06:10:00|108.05|107.35|107.83|107.13|108.06|107.36|107.8|107.1|98
1754201700000|2025-08-03 06:15:00|107.82|107.12|108.07|107.37|108.07|107.37|107.81|107.11|61
1754202000000|2025-08-03 06:20:00|108.06|107.36|108.4|107.7|108.5|107.8|108.05|107.35|125
1754202300000|2025-08-03 06:25:00|108.41|107.71|108.33|107.63|108.53|107.83|108.3|107.6|102
1754202600000|2025-08-03 06:30:00|108.32|107.62|108.31|107.61|108.48|107.78|108.31|107.61|81
1754202900000|2025-08-03 06:35:00|108.32|107.62|108.3|107.6|108.38|107.68|108.28|107.58|102
1754203200000|2025-08-03 06:40:00|108.29|107.59|108.24|107.54|108.3|107.6|108.11|107.41|76
1754203500000|2025-08-03 06:45:00|108.25|107.55|108.31|107.61|108.57|107.87|108.25|107.55|88
1754203800000|2025-08-03 06:50:00|108.32|107.62|108.34|107.64|108.36|107.66|108.31|107.61|37
1754204100000|2025-08-03 06:55:00|108.33|107.63|108.37|107.67|108.39|107.69|108.33|107.63|38
1754204400000|2025-08-03 07:00:00|108.38|107.68|108.48|107.78|108.5|107.8|108.38|107.68|41
1754204700000|2025-08-03 07:05:00|108.47|107.77|108.27|107.57|108.47|107.77|108.22|107.52|60
1754205000000|2025-08-03 07:10:00|108.28|107.58|108.34|107.64|108.36|107.66|108.28|107.58|44
1754205300000|2025-08-03 07:15:00|108.35|107.65|108.28|107.58|108.41|107.71|108.28|107.58|32
1754205600000|2025-08-03 07:20:00|108.29|107.59|108.17|107.47|108.3|107.6|108.15|107.45|80
1754205900000|2025-08-03 07:25:00|108.18|107.48|108.63|107.93|108.63|107.93|108.18|107.48|58
1754206200000|2025-08-03 07:30:00|108.62|107.92|108.81|108.11|108.83|108.13|108.61|107.91|51
1754206500000|2025-08-03 07:35:00|108.8|108.1|108.85|108.15|108.89|108.19|108.78|108.08|76
1754206800000|2025-08-03 07:40:00|108.84|108.14|108.85|108.15|108.85|108.15|108.76|108.06|38
1754207100000|2025-08-03 07:45:00|108.86|108.16|108.91|108.21|108.91|108.21|108.84|108.14|40
1754207400000|2025-08-03 07:50:00|108.92|108.22|108.81|108.11|108.98|108.28|108.8|108.1|68
1754207700000|2025-08-03 07:55:00|108.8|108.1|108.61|107.91|108.81|108.11|108.58|107.88|50
1754208000000|2025-08-03 08:00:00|108.6|107.9|108.64|107.94|108.72|108.02|108.59|107.89|87
1754208300000|2025-08-03 08:05:00|108.65|107.95|108.68|107.98|108.68|107.98|108.42|107.72|128
1754208600000|2025-08-03 08:10:00|108.69|107.99|108.92|108.22|108.93|108.23|108.69|107.99|78
1754208900000|2025-08-03 08:15:00|108.93|108.23|108.76|108.06|108.93|108.23|108.76|108.06|62
1754209200000|2025-08-03 08:20:00|108.75|108.05|108.73|108.03|108.9|108.2|108.72|108.02|93
1754209500000|2025-08-03 08:25:00|108.72|108.02|108.61|107.91|108.72|108.02|108.55|107.85|61
1754209800000|2025-08-03 08:30:00|108.6|107.9|108.34|107.64|108.61|107.91|108.3|107.6|72
1754210100000|2025-08-03 08:35:00|108.33|107.63|108.38|107.68|108.39|107.69|108.2|107.5|90
1754210400000|2025-08-03 08:40:00|108.37|107.67|108.56|107.86|108.56|107.86|108.35|107.65|99
1754210700000|2025-08-03 08:45:00|108.55|107.85|108.46|107.76|108.65|107.95|108.41|107.71|78
1754211000000|2025-08-03 08:50:00|108.47|107.77|108.82|108.12|108.83|108.13|108.41|107.71|72
1754211300000|2025-08-03 08:55:00|108.83|108.13|108.97|108.27|109.07|108.37|108.83|108.13|86
1754211600000|2025-08-03 09:00:00|108.98|108.28|108.92|108.22|109|108.3|108.89|108.19|60
1754211900000|2025-08-03 09:05:00|108.93|108.23|108.87|108.17|109.06|108.36|108.85|108.15|58
1754212200000|2025-08-03 09:10:00|108.88|108.18|108.95|108.25|109.03|108.33|108.88|108.18|91
1754212500000|2025-08-03 09:15:00|108.96|108.26|109.04|108.34|109.05|108.35|108.89|108.19|71
1754212800000|2025-08-03 09:20:00|109.02|108.32|109.3|108.6|109.33|108.63|108.97|108.27|99
1754213100000|2025-08-03 09:25:00|109.31|108.61|109.44|108.74|109.5|108.8|109.31|108.61|59
1754213400000|2025-08-03 09:30:00|109.45|108.75|109.54|108.84|109.58|108.88|109.41|108.71|89
1754213700000|2025-08-03 09:35:00|109.53|108.83|109.98|109.28|109.98|109.28|109.53|108.83|97
1754214000000|2025-08-03 09:40:00|109.97|109.27|110.14|109.44|110.14|109.44|109.89|109.19|124
1754214300000|2025-08-03 09:45:00|110.15|109.45|110.3|109.6|110.32|109.62|110.15|109.45|95
1754214600000|2025-08-03 09:50:00|110.29|109.59|110.14|109.44|110.35|109.65|110.13|109.43|108
1754214900000|2025-08-03 09:55:00|110.13|109.43|110.12|109.42|110.27|109.57|110.11|109.41|109
1754215200000|2025-08-03 10:00:00|110.11|109.41|110.15|109.45|110.25|109.55|109.88|109.18|166
1754215500000|2025-08-03 10:05:00|110.14|109.44|110.31|109.61|110.37|109.67|110.13|109.43|135
1754215800000|2025-08-03 10:10:00|110.32|109.62|110.34|109.64|110.39|109.69|110.3|109.6|68
1754216100000|2025-08-03 10:15:00|110.33|109.63|110.35|109.65|110.54|109.84|110.29|109.59|118
1754216400000|2025-08-03 10:20:00|110.36|109.66|110.06|109.36|110.36|109.66|110.02|109.32|152
1754216700000|2025-08-03 10:25:00|110.05|109.35|109.94|109.24|110.07|109.37|109.74|109.04|97
1754217000000|2025-08-03 10:30:00|109.93|109.23|109.96|109.26|109.98|109.28|109.81|109.11|99
1754217300000|2025-08-03 10:35:00|109.94|109.24|109.88|109.18|109.96|109.26|109.76|109.06|108
1754217600000|2025-08-03 10:40:00|109.87|109.17|109.69|108.99|109.87|109.17|109.69|108.99|76
1754217900000|2025-08-03 10:45:00|109.68|108.98|109.75|109.05|109.83|109.13|109.58|108.88|111
1754218200000|2025-08-03 10:50:00|109.77|109.07|109.73|109.03|109.77|109.07|109.42|108.72|142
1754218500000|2025-08-03 10:55:00|109.74|109.04|109.67|108.97|109.77|109.07|109.57|108.87|107
1754218800000|2025-08-03 11:00:00|109.68|108.98|109.55|108.85|109.93|109.23|109.55|108.85|135
1754219100000|2025-08-03 11:05:00|109.56|108.86|109.68|108.98|109.71|109.01|109.46|108.76|146
1754219400000|2025-08-03 11:10:00|109.67|108.97|109.79|109.09|109.84|109.14|109.64|108.94|179
1754219700000|2025-08-03 11:15:00|109.78|109.08|109.83|109.13|109.83|109.13|109.56|108.86|184
1754220000000|2025-08-03 11:20:00|109.84|109.14|110.09|109.39|110.26|109.56|109.82|109.12|155
1754220300000|2025-08-03 11:25:00|110.08|109.38|109.6|108.9|110.09|109.39|109.59|108.89|129
1754220600000|2025-08-03 11:30:00|109.59|108.89|109.43|108.73|109.59|108.89|109.26|108.56|142
1754220900000|2025-08-03 11:35:00|109.42|108.72|109.36|108.66|109.45|108.75|109.34|108.64|100
1754221200000|2025-08-03 11:40:00|109.35|108.65|109.45|108.75|109.48|108.78|109.34|108.64|97
1754221500000|2025-08-03 11:45:00|109.44|108.74|109.65|108.95|109.66|108.96|109.41|108.71|82
1754221800000|2025-08-03 11:50:00|109.64|108.94|109.68|108.98|109.74|109.04|109.57|108.87|63
1754222100000|2025-08-03 11:55:00|109.67|108.97|109.61|108.91|109.68|108.98|109.52|108.82|82
1754222400000|2025-08-03 12:00:00|109.62|108.92|109.82|109.12|109.83|109.13|109.62|108.92|93
1754222700000|2025-08-03 12:05:00|109.81|109.11|109.78|109.08|109.93|109.23|109.78|109.08|84
1754223000000|2025-08-03 12:10:00|109.77|109.07|109.79|109.09|109.84|109.14|109.66|108.96|108
1754223300000|2025-08-03 12:15:00|109.8|109.1|109.71|109.01|109.84|109.14|109.55|108.85|121
1754223600000|2025-08-03 12:20:00|109.7|109|109.75|109.05|109.79|109.09|109.62|108.92|97
1754223900000|2025-08-03 12:25:00|109.74|109.04|109.96|109.26|110.08|109.38|109.72|109.02|101
1754224200000|2025-08-03 12:30:00|109.95|109.25|110.23|109.53|110.3|109.6|109.94|109.24|115
1754224500000|2025-08-03 12:35:00|110.24|109.54|110.38|109.68|110.46|109.76|110.23|109.53|111
1754224800000|2025-08-03 12:40:00|110.37|109.67|110.43|109.73|110.43|109.73|110.31|109.61|59
1754225100000|2025-08-03 12:45:00|110.44|109.74|110.46|109.76|110.49|109.79|110.41|109.71|86
1754225400000|2025-08-03 12:50:00|110.45|109.75|110.68|109.98|110.71|110.01|110.44|109.74|91
1754225700000|2025-08-03 12:55:00|110.67|109.97|110.29|109.59|110.67|109.97|110.29|109.59|97
1754226000000|2025-08-03 13:00:00|110.3|109.6|110.6|109.9|110.6|109.9|110.22|109.52|155
1754226300000|2025-08-03 13:05:00|110.61|109.91|110.36|109.66|110.61|109.91|110.36|109.66|85
1754226600000|2025-08-03 13:10:00|110.35|109.65|110.36|109.66|110.45|109.75|110.31|109.61|118
1754226900000|2025-08-03 13:15:00|110.37|109.67|110.22|109.52|110.37|109.67|110|109.3|120
1754227200000|2025-08-03 13:20:00|110.23|109.53|109.86|109.16|110.28|109.58|109.85|109.15|118
1754227500000|2025-08-03 13:25:00|109.87|109.17|109.86|109.16|109.89|109.19|109.83|109.13|76
1754227800000|2025-08-03 13:30:00|109.87|109.17|110.02|109.32|110.02|109.32|109.87|109.17|90
1754228100000|2025-08-03 13:35:00|110.01|109.31|110.09|109.39|110.1|109.4|109.76|109.06|105
1754228400000|2025-08-03 13:40:00|110.1|109.4|109.89|109.19|110.1|109.4|109.81|109.11|67
1754228700000|2025-08-03 13:45:00|109.9|109.2|109.82|109.12|110.02|109.32|109.82|109.12|80
1754229000000|2025-08-03 13:50:00|109.81|109.11|109.69|108.99|109.85|109.15|109.6|108.9|135
1754229300000|2025-08-03 13:55:00|109.7|109|109.67|108.97|109.75|109.05|109.64|108.94|55
1754229600000|2025-08-03 14:00:00|109.68|108.98|109.53|108.83|109.75|109.05|109.51|108.81|102
1754229900000|2025-08-03 14:05:00|109.52|108.82|109.55|108.85|109.6|108.9|109.48|108.78|57
1754230200000|2025-08-03 14:10:00|109.54|108.84|109.19|108.49|109.56|108.86|109.06|108.36|126
1754230500000|2025-08-03 14:15:00|109.2|108.5|109.15|108.45|109.24|108.54|108.91|108.21|248
1754230800000|2025-08-03 14:20:00|109.14|108.44|109.24|108.54|109.27|108.57|108.98|108.28|187
1754231100000|2025-08-03 14:25:00|109.25|108.55|109.4|108.7|109.41|108.71|109.07|108.37|133
1754231400000|2025-08-03 14:30:00|109.41|108.71|109.24|108.54|109.43|108.73|109.09|108.39|139
1754231700000|2025-08-03 14:35:00|109.23|108.53|109.23|108.53|109.29|108.59|109.08|108.38|141
1754232000000|2025-08-03 14:40:00|109.24|108.54|109.6|108.9|109.63|108.93|109.21|108.51|101
1754232300000|2025-08-03 14:45:00|109.59|108.89|109.58|108.88|109.62|108.92|109.4|108.7|176
1754232600000|2025-08-03 14:50:00|109.59|108.89|109.57|108.87|109.65|108.95|109.49|108.79|115
1754232900000|2025-08-03 14:55:00|109.58|108.88|109.59|108.89|109.59|108.89|109.53|108.83|76
1754233200000|2025-08-03 15:00:00|109.6|108.9|109.51|108.81|109.63|108.93|109.45|108.75|138
1754233500000|2025-08-03 15:05:00|109.5|108.8|109.4|108.7|109.5|108.8|109.35|108.65|156
1754233800000|2025-08-03 15:10:00|109.39|108.69|109.42|108.72|109.5|108.8|109.37|108.67|112
1754234100000|2025-08-03 15:15:00|109.43|108.73|109.47|108.77|109.63|108.93|109.43|108.73|111
1754234400000|2025-08-03 15:20:00|109.48|108.78|109.61|108.91|109.74|109.04|109.48|108.78|142
1754234700000|2025-08-03 15:25:00|109.62|108.92|109.92|109.22|109.95|109.25|109.62|108.92|76
1754235000000|2025-08-03 15:30:00|109.93|109.23|109.62|108.92|110.07|109.37|109.58|108.88|142
1754235300000|2025-08-03 15:35:00|109.61|108.91|109.8|109.1|109.8|109.1|109.61|108.91|121
1754235600000|2025-08-03 15:40:00|109.79|109.09|109.95|109.25|110.03|109.33|109.75|109.05|104
1754235900000|2025-08-03 15:45:00|109.96|109.26|110.04|109.34|110.04|109.34|109.89|109.19|60
1754236200000|2025-08-03 15:50:00|110.05|109.35|110.04|109.34|110.05|109.35|109.98|109.28|34
1754236500000|2025-08-03 15:55:00|110.03|109.33|110.37|109.67|110.37|109.67|110.03|109.33|57
1754236800000|2025-08-03 16:00:00|110.36|109.66|110.19|109.49|110.38|109.68|110.1|109.4|106
1754237100000|2025-08-03 16:05:00|110.2|109.5|109.88|109.18|110.2|109.5|109.88|109.18|71
1754237400000|2025-08-03 16:10:00|109.89|109.19|110.03|109.33|110.09|109.39|109.87|109.17|84
1754237700000|2025-08-03 16:15:00|110.02|109.32|110.06|109.36|110.08|109.38|109.94|109.24|102
1754238000000|2025-08-03 16:20:00|110.07|109.37|110.09|109.39|110.15|109.45|110.02|109.32|91
1754238300000|2025-08-03 16:25:00|110.1|109.4|110.05|109.35|110.1|109.4|109.9|109.2|69
1754238600000|2025-08-03 16:30:00|110.06|109.36|110.3|109.6|110.35|109.65|110.06|109.36|115
1754238900000|2025-08-03 16:35:00|110.31|109.61|110.22|109.52|110.35|109.65|110.22|109.52|61
1754239200000|2025-08-03 16:40:00|110.23|109.53|110.23|109.53|110.25|109.55|110.17|109.47|37
1754239500000|2025-08-03 16:45:00|110.24|109.54|110.29|109.59|110.3|109.6|110.16|109.46|84
1754239800000|2025-08-03 16:50:00|110.3|109.6|110.26|109.56|110.51|109.81|110.24|109.54|104
1754240100000|2025-08-03 16:55:00|110.25|109.55|110.26|109.56|110.34|109.64|110.18|109.48|103
1754240400000|2025-08-03 17:00:00|110.25|109.55|110.07|109.37|110.35|109.65|110.06|109.36|101
1754240700000|2025-08-03 17:05:00|110.08|109.38|110.15|109.45|110.19|109.49|110.08|109.38|90
1754241000000|2025-08-03 17:10:00|110.14|109.44|110.14|109.44|110.34|109.64|110.08|109.38|130
1754241300000|2025-08-03 17:15:00|110.13|109.43|109.9|109.2|110.13|109.43|109.74|109.04|150
1754241600000|2025-08-03 17:20:00|109.91|109.21|109.94|109.24|109.94|109.24|109.88|109.18|86
1754241900000|2025-08-03 17:25:00|109.95|109.25|109.82|109.12|110.08|109.38|109.82|109.12|81
1754242200000|2025-08-03 17:30:00|109.83|109.13|109.91|109.21|110.01|109.31|109.78|109.08|111
1754242500000|2025-08-03 17:35:00|109.92|109.22|109.9|109.2|110.06|109.36|109.83|109.13|110
1754242800000|2025-08-03 17:40:00|109.89|109.19|109.76|109.06|109.91|109.21|109.76|109.06|100
1754243100000|2025-08-03 17:45:00|109.77|109.07|109.58|108.88|109.77|109.07|109.57|108.87|72
1754243400000|2025-08-03 17:50:00|109.59|108.89|109.53|108.83|109.71|109.01|109.53|108.83|66
1754243700000|2025-08-03 17:55:00|109.54|108.84|109.51|108.81|109.54|108.84|109.5|108.8|47
1754244000000|2025-08-03 18:00:00|109.52|108.82|109.27|108.57|109.52|108.82|109.23|108.53|90
1754244300000|2025-08-03 18:05:00|109.26|108.56|109.31|108.61|109.32|108.62|109.2|108.5|46
1754244600000|2025-08-03 18:10:00|109.3|108.6|109.26|108.56|109.3|108.6|109.22|108.52|44
1754244900000|2025-08-03 18:15:00|109.27|108.57|109.15|108.45|109.27|108.57|109.1|108.4|64
1754245200000|2025-08-03 18:20:00|109.14|108.44|109.19|108.49|109.19|108.49|109.12|108.42|49
1754245500000|2025-08-03 18:25:00|109.2|108.5|109.29|108.59|109.39|108.69|109.19|108.49|115
1754245800000|2025-08-03 18:30:00|109.3|108.6|109.19|108.49|109.35|108.65|109.19|108.49|89
1754246100000|2025-08-03 18:35:00|109.18|108.48|109.06|108.36|109.2|108.5|109.01|108.31|97
1754246400000|2025-08-03 18:40:00|109.05|108.35|109.4|108.7|109.5|108.8|109.05|108.35|130
1754246700000|2025-08-03 18:45:00|109.41|108.71|109.54|108.84|109.59|108.89|109.39|108.69|90
1754247000000|2025-08-03 18:50:00|109.55|108.85|109.46|108.76|109.56|108.86|109.44|108.74|35
1754247300000|2025-08-03 18:55:00|109.45|108.75|109.41|108.71|109.45|108.75|109.21|108.51|87
1754247600000|2025-08-03 19:00:00|109.42|108.72|109.33|108.63|109.48|108.78|109.28|108.58|70
1754247900000|2025-08-03 19:05:00|109.34|108.64|109.41|108.71|109.41|108.71|109.32|108.62|56
1754248200000|2025-08-03 19:10:00|109.42|108.72|109.55|108.85|109.58|108.88|109.41|108.71|48
1754248500000|2025-08-03 19:15:00|109.56|108.86|109.44|108.74|109.6|108.9|109.44|108.74|55
1754248800000|2025-08-03 19:20:00|109.45|108.75|109.62|108.92|109.66|108.96|109.45|108.75|94
1754249100000|2025-08-03 19:25:00|109.61|108.91|109.5|108.8|109.62|108.92|109.5|108.8|52
1754249400000|2025-08-03 19:30:00|109.51|108.81|109.56|108.86|109.63|108.93|109.48|108.78|91
1754249700000|2025-08-03 19:35:00|109.57|108.87|109.54|108.84|109.62|108.92|109.53|108.83|82
1754250000000|2025-08-03 19:40:00|109.55|108.85|109.3|108.6|109.55|108.85|109.28|108.58|71
1754250300000|2025-08-03 19:45:00|109.31|108.61|109.4|108.7|109.48|108.78|109.3|108.6|86
1754250600000|2025-08-03 19:50:00|109.39|108.69|109.75|107.85|109.93|108.72|109.3|107.84|70
1754250900000|2025-08-03 19:55:00|109.76|107.86|109.96|108.06|109.96|108.06|109.75|107.85|52
1754251200000|2025-08-03 20:00:00|109.95|108.05|110.08|108.18|110.11|108.21|109.88|107.98|98
1754251500000|2025-08-03 20:05:00|110.09|108.19|110.25|108.35|110.25|108.35|110|108.1|73
1754251800000|2025-08-03 20:10:00|110.24|108.34|110.2|108.3|110.25|108.35|110.14|108.24|41
1754252100000|2025-08-03 20:15:00|110.21|108.31|109.9|108|110.21|108.31|109.9|108|93
1754252400000|2025-08-03 20:20:00|109.91|108.01|110.13|108.23|110.13|108.23|109.89|107.99|60
1754252700000|2025-08-03 20:25:00|110.1|108.2|110.25|108.35|110.25|108.35|110.1|108.2|36
1754253000000|2025-08-03 20:30:00|110.24|108.34|110.09|108.19|110.24|108.34|110.08|108.18|63
1754253300000|2025-08-03 20:35:00|110.1|108.2|110.1|108.2|110.16|108.26|110.03|108.13|40
1754253600000|2025-08-03 20:40:00|110.11|108.21|110.23|108.33|110.23|108.33|110.11|108.21|39
1754253900000|2025-08-03 20:45:00|110.21|108.31|110.21|108.31|110.22|108.32|110.19|108.29|47
1754254200000|2025-08-03 20:50:00|110.22|108.32|110.24|108.34|110.28|108.38|110.13|108.23|31
1754254500000|2025-08-03 20:55:00|110.23|108.33|110.46|108.56|110.55|108.65|110.23|108.33|83
1754254800000|2025-08-03 21:00:00|110.47|108.57|110.26|108.36|110.47|108.57|110.25|108.35|41
1754255100000|2025-08-03 21:05:00|110.27|108.37|110.46|108.56|110.47|108.57|110.27|108.37|64
1754255400000|2025-08-03 21:10:00|110.47|108.57|110.47|108.57|110.47|108.57|110.32|108.42|55
1754255700000|2025-08-03 21:15:00|110.48|108.58|110.45|108.55|110.5|108.6|110.4|108.5|126
1754256000000|2025-08-03 21:20:00|110.46|108.56|109.97|109.27|110.53|109.28|109.91|108.56|72
1754256300000|2025-08-03 21:25:00|109.98|109.28|109.88|109.18|110.02|109.32|109.86|109.16|43
1754256600000|2025-08-03 21:30:00|109.89|109.19|109.75|109.05|109.92|109.22|109.64|108.94|75
1754256900000|2025-08-03 21:35:00|109.76|109.06|109.81|109.11|110.04|109.34|109.76|109.06|70
1754257200000|2025-08-03 21:40:00|109.82|109.12|109.77|109.07|109.83|109.13|109.77|109.07|50
1754257500000|2025-08-03 21:45:00|109.76|109.06|109.69|108.99|109.77|109.07|109.67|108.97|20
1754257800000|2025-08-03 21:50:00|109.7|109|109.59|108.89|109.7|109|109.58|108.88|47
1754258100000|2025-08-03 21:55:00|109.6|108.9|109.69|108.99|109.73|109.03|109.59|108.89|40
1754258400000|2025-08-03 22:00:00|109.68|108.98|109.73|109.03|110.03|109.33|109.67|108.97|211
1754258700000|2025-08-03 22:05:00|109.75|109.05|109.56|108.86|109.75|109.05|109.5|108.8|196
1754259000000|2025-08-03 22:10:00|109.55|108.85|109.56|108.86|109.65|108.95|109.55|108.85|78
1754259300000|2025-08-03 22:15:00|109.57|108.87|109.37|108.67|109.57|108.87|109.37|108.67|175
1754259600000|2025-08-03 22:20:00|109.38|108.68|109.41|108.71|109.43|108.73|109.34|108.64|185
1754259900000|2025-08-03 22:25:00|109.4|108.7|109.56|108.86|109.59|108.89|109.4|108.7|90
1754260200000|2025-08-03 22:30:00|109.57|108.87|109.65|108.95|109.65|108.95|109.52|108.82|73
1754260500000|2025-08-03 22:35:00|109.64|108.94|109.8|109.1|109.81|109.11|109.64|108.94|62
1754260800000|2025-08-03 22:40:00|109.79|109.09|110.02|109.32|110.06|109.36|109.78|109.08|104
1754261100000|2025-08-03 22:45:00|110.01|109.31|110.12|109.42|110.14|109.44|109.95|109.25|80
1754261400000|2025-08-03 22:50:00|110.1|109.4|110.42|109.72|110.43|109.73|110.1|109.4|112
1754261700000|2025-08-03 22:55:00|110.41|109.71|110.18|109.48|110.41|109.71|110.18|109.48|88
1754262000000|2025-08-03 23:00:00|110.17|109.47|110.42|109.72|110.42|109.72|110.15|109.45|201
1754262300000|2025-08-03 23:05:00|110.41|109.71|111.74|111.04|111.74|111.04|110.38|109.68|444
1754262600000|2025-08-03 23:10:00|111.75|111.05|111.25|110.55|111.85|111.15|111.17|110.47|359
1754262900000|2025-08-03 23:15:00|111.24|110.54|111.09|110.39|111.3|110.6|110.82|110.12|244
1754263200000|2025-08-03 23:20:00|111.05|110.35|111.1|110.4|111.11|110.41|110.71|110.01|222
1754263500000|2025-08-03 23:25:00|111.08|110.38|110.84|110.14|111.08|110.38|110.84|110.14|140
1754263800000|2025-08-03 23:30:00|110.85|110.15|110.89|110.19|111|110.3|110.81|110.11|154
1754264100000|2025-08-03 23:35:00|110.9|110.2|111.02|110.32|111.03|110.33|110.9|110.2|187
1754264400000|2025-08-03 23:40:00|111.03|110.33|111.09|110.39|111.14|110.44|110.91|110.21|132
1754264700000|2025-08-03 23:45:00|111.08|110.38|110.86|110.16|111.08|110.38|110.83|110.13|128
1754265000000|2025-08-03 23:50:00|110.87|110.17|110.8|110.1|110.89|110.19|110.78|110.08|85
1754265300000|2025-08-03 23:55:00|110.79|110.09|110.82|110.12|110.92|110.22|110.78|110.08|121
1754265600000|2025-08-04 00:00:00|110.83|110.13|110.79|110.09|110.9|110.2|110.77|110.07|149
1754265900000|2025-08-04 00:05:00|110.78|110.08|110.69|109.99|110.79|110.09|110.66|109.96|136
1754266200000|2025-08-04 00:10:00|110.7|110|110.85|110.15|110.86|110.16|110.57|109.87|191
1754266500000|2025-08-04 00:15:00|110.84|110.14|111.28|110.58|111.28|110.58|110.79|110.09|271
1754266800000|2025-08-04 00:20:00|111.26|110.56|111.56|110.86|111.61|110.91|111.07|110.37|234
1754267100000|2025-08-04 00:25:00|111.55|110.85|111.64|110.94|111.8|111.1|111.51|110.81|238
1754267400000|2025-08-04 00:30:00|111.65|110.95|111.7|111|111.7|111|111.37|110.67|338
1754267700000|2025-08-04 00:35:00|111.67|110.97|111.9|111.2|111.99|111.29|111.67|110.97|268
1754268000000|2025-08-04 00:40:00|111.91|111.21|112|111.3|112.03|111.33|111.9|111.2|196
1754268300000|2025-08-04 00:45:00|111.99|111.29|112.14|111.44|112.26|111.56|111.89|111.19|280
1754268600000|2025-08-04 00:50:00|112.13|111.43|112.1|111.4|112.31|111.61|111.98|111.28|226
1754268900000|2025-08-04 00:55:00|112.11|111.41|111.98|111.28|112.31|111.61|111.97|111.27|210
1754269200000|2025-08-04 01:00:00|111.97|111.27|111.62|110.92|112.05|111.35|111.54|110.84|321
1754269500000|2025-08-04 01:05:00|111.63|110.93|111.31|110.61|111.77|111.07|111.29|110.59|227
1754269800000|2025-08-04 01:10:00|111.3|110.6|111.33|110.63|111.45|110.75|111.26|110.56|255
1754270100000|2025-08-04 01:15:00|111.34|110.64|111.37|110.67|111.54|110.84|111.32|110.62|229
1754270400000|2025-08-04 01:20:00|111.38|110.68|111.5|110.8|111.57|110.87|111.35|110.65|175
1754270700000|2025-08-04 01:25:00|111.51|110.81|111.44|110.74|111.6|110.9|111.39|110.69|182
1754271000000|2025-08-04 01:30:00|111.43|110.73|111.6|110.9|111.81|111.11|111.4|110.7|286
1754271300000|2025-08-04 01:35:00|111.61|110.91|111.34|110.64|111.64|110.94|111.31|110.61|192
1754271600000|2025-08-04 01:40:00|111.33|110.63|111.18|110.48|111.33|110.63|111.1|110.4|146
1754271900000|2025-08-04 01:45:00|111.17|110.47|111.22|110.52|111.23|110.53|111.09|110.39|170
1754272200000|2025-08-04 01:50:00|111.23|110.53|111.27|110.57|111.34|110.64|111.19|110.49|148
1754272500000|2025-08-04 01:55:00|111.26|110.56|111.3|110.6|111.34|110.64|111.23|110.53|118
1754272800000|2025-08-04 02:00:00|111.28|110.58|111.17|110.47|111.3|110.6|111.15|110.45|149
1754273100000|2025-08-04 02:05:00|111.18|110.48|111.33|110.63|111.4|110.7|111.17|110.47|197
1754273400000|2025-08-04 02:10:00|111.34|110.64|111.34|110.64|111.38|110.68|111.32|110.62|123
1754273700000|2025-08-04 02:15:00|111.35|110.65|111.34|110.64|111.38|110.68|111.24|110.54|112
1754274000000|2025-08-04 02:20:00|111.33|110.63|111.78|111.08|111.78|111.08|111.31|110.61|199
1754274300000|2025-08-04 02:25:00|111.77|111.07|111.79|111.09|111.79|111.09|111.66|110.96|118
1754274600000|2025-08-04 02:30:00|111.78|111.08|111.92|111.22|111.96|111.26|111.76|111.06|170
1754274900000|2025-08-04 02:35:00|111.91|111.21|111.57|110.87|111.92|111.22|111.52|110.82|128
1754275200000|2025-08-04 02:40:00|111.58|110.88|111.42|110.72|111.63|110.93|111.39|110.69|117
1754275500000|2025-08-04 02:45:00|111.43|110.73|111.74|111.04|111.74|111.04|111.41|110.71|136
1754275800000|2025-08-04 02:50:00|111.73|111.03|111.89|111.19|111.9|111.2|111.58|110.88|148
1754276100000|2025-08-04 02:55:00|111.9|111.2|111.83|111.13|111.9|111.2|111.7|111|80
1754276400000|2025-08-04 03:00:00|111.84|111.14|111.73|111.03|111.99|111.29|111.71|111.01|161
1754276700000|2025-08-04 03:05:00|111.72|111.02|111.61|110.91|111.79|111.09|111.6|110.9|117
1754277000000|2025-08-04 03:10:00|111.6|110.9|111.58|110.88|111.68|110.98|111.56|110.86|83
1754277300000|2025-08-04 03:15:00|111.59|110.89|111.75|111.05|111.77|111.07|111.56|110.86|118
1754277600000|2025-08-04 03:20:00|111.76|111.06|111.46|110.76|111.76|111.06|111.45|110.75|66
1754277900000|2025-08-04 03:25:00|111.45|110.75|111.35|110.65|111.46|110.76|111.32|110.62|100
1754278200000|2025-08-04 03:30:00|111.36|110.66|111.31|110.61|111.36|110.66|111.29|110.59|107
1754278500000|2025-08-04 03:35:00|111.3|110.6|111.32|110.62|111.35|110.65|111.28|110.58|28
1754278800000|2025-08-04 03:40:00|111.33|110.63|111.45|110.75|111.45|110.75|111.32|110.62|29
1754279100000|2025-08-04 03:45:00|111.46|110.76|111.68|110.98|111.75|111.05|111.46|110.76|130
1754279400000|2025-08-04 03:50:00|111.67|110.97|111.8|111.1|111.81|111.11|111.67|110.97|80
1754279700000|2025-08-04 03:55:00|111.83|111.13|111.91|111.21|111.96|111.26|111.83|111.13|79
1754280000000|2025-08-04 04:00:00|111.92|111.22|112.06|111.36|112.23|111.53|111.91|111.21|131
1754280300000|2025-08-04 04:05:00|112.05|111.35|112.03|111.33|112.05|111.35|111.95|111.25|48
1754280600000|2025-08-04 04:10:00|112.05|111.35|111.73|111.03|112.12|111.42|111.64|110.94|108
1754280900000|2025-08-04 04:15:00|111.71|111.01|111.54|110.84|111.78|111.08|111.53|110.83|131
1754281200000|2025-08-04 04:20:00|111.53|110.83|111.54|110.84|111.65|110.95|111.51|110.81|93
1754281500000|2025-08-04 04:25:00|111.55|110.85|111.57|110.87|111.63|110.93|111.54|110.84|41
1754281800000|2025-08-04 04:30:00|111.56|110.86|111.2|110.5|111.56|110.86|111.18|110.48|95
1754282100000|2025-08-04 04:35:00|111.19|110.49|111.03|110.33|111.2|110.5|111.03|110.33|50
1754282400000|2025-08-04 04:40:00|111.01|110.31|111.05|110.35|111.07|110.37|110.99|110.29|66
1754282700000|2025-08-04 04:45:00|111.04|110.34|111.28|110.58|111.3|110.6|111.04|110.34|159
1754283000000|2025-08-04 04:50:00|111.27|110.57|111.17|110.47|111.42|110.72|111.16|110.46|93
1754283300000|2025-08-04 04:55:00|111.18|110.48|111.15|110.45|111.18|110.48|111.12|110.42|23
1754283600000|2025-08-04 05:00:00|111.16|110.46|111.35|110.65|111.38|110.68|111.15|110.45|48
1754283900000|2025-08-04 05:05:00|111.37|110.67|111.37|110.67|111.38|110.68|111.34|110.64|26
1754284200000|2025-08-04 05:10:00|111.36|110.66|111.35|110.65|111.44|110.74|111.28|110.58|61
1754284500000|2025-08-04 05:15:00|111.34|110.64|111.19|110.49|111.34|110.64|111.19|110.49|57
1754284800000|2025-08-04 05:20:00|111.2|110.5|111.32|110.62|111.36|110.66|111.18|110.48|73
1754285100000|2025-08-04 05:25:00|111.31|110.61|111.17|110.47|111.34|110.64|111.16|110.46|63
1754285400000|2025-08-04 05:30:00|111.16|110.46|110.92|110.22|111.16|110.46|110.92|110.22|84
1754285700000|2025-08-04 05:35:00|110.91|110.21|110.97|110.27|111.04|110.34|110.86|110.16|89
1754286000000|2025-08-04 05:40:00|110.96|110.26|111.02|110.32|111.03|110.33|110.89|110.19|58
1754286300000|2025-08-04 05:45:00|110.98|110.28|111.15|110.45|111.19|110.49|110.81|110.11|107
1754286600000|2025-08-04 05:50:00|111.16|110.46|111.34|110.64|111.36|110.66|111.16|110.46|93
1754286900000|2025-08-04 05:55:00|111.33|110.63|111.56|110.86|111.59|110.89|111.33|110.63|79
1754287200000|2025-08-04 06:00:00|111.55|110.85|111.34|110.64|111.55|110.85|111.32|110.62|100
1754287500000|2025-08-04 06:05:00|111.35|110.65|111.4|110.7|111.45|110.75|111.35|110.65|45
1754287800000|2025-08-04 06:10:00|111.39|110.69|111.22|110.52|111.4|110.7|111.22|110.52|41
1754288100000|2025-08-04 06:15:00|111.21|110.51|111.49|110.79|111.49|110.79|111.14|110.44|106
1754288400000|2025-08-04 06:20:00|111.5|110.8|111.66|110.96|111.84|111.14|111.5|110.8|180
1754288700000|2025-08-04 06:25:00|111.67|110.97|111.63|110.93|111.68|110.98|111.57|110.87|96
1754289000000|2025-08-04 06:30:00|111.64|110.94|111.54|110.84|111.72|111.02|111.5|110.8|112
1754289300000|2025-08-04 06:35:00|111.55|110.85|111.73|111.03|111.76|111.06|111.55|110.85|120
1754289600000|2025-08-04 06:40:00|111.74|111.04|112.12|111.42|112.22|111.52|111.73|111.03|215
1754289900000|2025-08-04 06:45:00|112.13|111.43|112.07|111.37|112.16|111.46|111.91|111.21|170
1754290200000|2025-08-04 06:50:00|112.08|111.38|112.15|111.45|112.24|111.54|112.07|111.37|108
1754290500000|2025-08-04 06:55:00|112.14|111.44|112.33|111.63|112.36|111.66|112.14|111.44|80
1754290800000|2025-08-04 07:00:00|112.32|111.62|112.28|111.58|112.54|111.84|112.26|111.56|190
1754291100000|2025-08-04 07:05:00|112.29|111.59|112|111.3|112.29|111.59|111.94|111.24|138
1754291400000|2025-08-04 07:10:00|111.99|111.29|112.3|111.6|112.32|111.62|111.99|111.29|115
1754291700000|2025-08-04 07:15:00|112.31|111.61|112|111.3|112.47|111.77|112|111.3|180
1754292000000|2025-08-04 07:20:00|112.01|111.31|112.15|111.45|112.15|111.45|112|111.3|119
1754292300000|2025-08-04 07:25:00|112.17|111.47|112.3|111.6|112.33|111.63|112.17|111.47|113
1754292600000|2025-08-04 07:30:00|112.31|111.61|112.33|111.73|112.35|111.75|112.21|111.54|93
1754292900000|2025-08-04 07:35:00|112.34|111.74|112.35|111.75|112.38|111.78|112.08|111.48|145
1754293200000|2025-08-04 07:40:00|112.34|111.74|112.51|111.91|112.54|111.94|112.25|111.65|136
1754293500000|2025-08-04 07:45:00|112.5|111.9|112.78|112.18|112.88|112.28|112.47|111.87|186
1754293800000|2025-08-04 07:50:00|112.8|112.2|112.33|111.73|112.82|112.22|112.32|111.72|124
1754294100000|2025-08-04 07:55:00|112.3|111.7|111.82|111.22|112.3|111.7|111.82|111.22|139
1754294400000|2025-08-04 08:00:00|111.83|111.23|112.07|111.47|112.09|111.49|111.82|111.22|146
1754294700000|2025-08-04 08:05:00|112.06|111.46|111.98|111.38|112.06|111.46|111.85|111.25|136
1754295000000|2025-08-04 08:10:00|111.99|111.39|111.95|111.35|112.03|111.43|111.94|111.34|122
1754295300000|2025-08-04 08:15:00|111.94|111.34|112.1|111.5|112.11|111.51|111.94|111.34|89
1754295600000|2025-08-04 08:20:00|112.11|111.51|112.08|111.48|112.28|111.68|112.08|111.48|161
1754295900000|2025-08-04 08:25:00|112.09|111.49|111.91|111.31|112.18|111.58|111.91|111.31|129
1754296200000|2025-08-04 08:30:00|111.92|111.32|111.68|111.08|112.01|111.41|111.64|111.04|208
1754296500000|2025-08-04 08:35:00|111.69|111.09|111.75|111.15|111.76|111.16|111.61|111.01|162
1754296800000|2025-08-04 08:40:00|111.76|111.16|111.55|110.95|111.81|111.21|111.54|110.94|152
1754297100000|2025-08-04 08:45:00|111.56|110.96|111.57|110.97|111.57|110.97|111.5|110.9|95
1754297400000|2025-08-04 08:50:00|111.56|110.96|111.71|111.11|111.71|111.11|111.56|110.96|184
1754297700000|2025-08-04 08:55:00|111.7|111.1|111.65|111.05|111.71|111.11|111.54|110.94|160
1754298000000|2025-08-04 09:00:00|111.66|111.06|111.64|111.04|111.72|111.12|111.61|111.01|177
1754298300000|2025-08-04 09:05:00|111.65|111.05|111.56|110.96|111.72|111.12|111.52|110.92|108
1754298600000|2025-08-04 09:10:00|111.55|110.95|111.54|110.94|111.61|111.01|111.53|110.93|75
1754298900000|2025-08-04 09:15:00|111.53|110.93|111.75|111.15|111.77|111.17|111.47|110.87|162
1754299200000|2025-08-04 09:20:00|111.74|111.14|113.28|112.68|113.44|112.84|111.72|111.12|425
1754299500000|2025-08-04 09:25:00|113.26|112.66|113.05|112.45|113.55|112.95|112.87|112.27|339
1754299800000|2025-08-04 09:30:00|113.06|112.46|112.77|112.17|113.39|112.79|112.72|112.12|266
1754300100000|2025-08-04 09:35:00|112.78|112.18|113.1|112.5|113.12|112.52|112.61|112.01|186
1754300400000|2025-08-04 09:40:00|113.08|112.48|112.89|112.29|113.14|112.54|112.74|112.14|305
1754300700000|2025-08-04 09:45:00|112.88|112.28|113.22|112.62|113.34|112.74|112.87|112.27|296
1754301000000|2025-08-04 09:50:00|113.23|112.63|113.41|112.81|113.51|112.91|113.14|112.54|267
1754301300000|2025-08-04 09:55:00|113.43|112.83|113.29|112.69|113.65|113.05|113.24|112.64|195
1754301600000|2025-08-04 10:00:00|113.31|112.71|113.09|112.49|113.39|112.79|112.99|112.39|164
1754301900000|2025-08-04 10:05:00|113.08|112.48|113.01|112.41|113.22|112.62|112.96|112.36|159
1754302200000|2025-08-04 10:10:00|113.02|112.42|112.8|112.2|113.17|112.57|112.8|112.2|139
1754302500000|2025-08-04 10:15:00|112.79|112.19|112.7|112.1|112.92|112.32|112.67|112.07|115
1754302800000|2025-08-04 10:20:00|112.71|112.11|112.78|112.18|112.86|112.26|112.69|112.09|159
1754303100000|2025-08-04 10:25:00|112.79|112.19|112.56|111.96|112.82|112.22|112.5|111.9|142
1754303400000|2025-08-04 10:30:00|112.57|111.97|112.34|111.74|112.61|112.01|112.33|111.73|163
1754303700000|2025-08-04 10:35:00|112.33|111.73|112.65|112.05|112.76|112.16|112.32|111.72|202
1754304000000|2025-08-04 10:40:00|112.64|112.04|112.38|111.78|112.65|112.05|112.38|111.78|133
1754304300000|2025-08-04 10:45:00|112.39|111.79|112.45|111.85|112.53|111.93|112.39|111.79|145
1754304600000|2025-08-04 10:50:00|112.47|111.87|112.53|111.93|112.61|112.01|112.46|111.86|129
1754304900000|2025-08-04 10:55:00|112.52|111.92|112.46|111.86|112.6|112|112.46|111.86|137
1754305200000|2025-08-04 11:00:00|112.45|111.85|112.27|111.67|112.47|111.87|112.27|111.67|129
1754305500000|2025-08-04 11:05:00|112.28|111.68|112.26|111.66|112.29|111.69|112.12|111.52|103
1754305800000|2025-08-04 11:10:00|112.27|111.67|112.26|111.66|112.28|111.68|112.18|111.58|106
1754306100000|2025-08-04 11:15:00|112.25|111.65|112.28|111.68|112.35|111.75|112.15|111.55|127
1754306400000|2025-08-04 11:20:00|112.27|111.67|112.34|111.74|112.34|111.74|112.14|111.54|135
1754306700000|2025-08-04 11:25:00|112.33|111.73|112.77|112.17|112.81|112.21|112.13|111.53|195
1754307000000|2025-08-04 11:30:00|112.79|112.19|113.07|112.47|113.45|112.85|112.5|111.9|433
1754307300000|2025-08-04 11:35:00|113.06|112.46|113.47|112.87|113.55|112.95|113.06|112.46|298
1754307600000|2025-08-04 11:40:00|113.46|112.86|113.84|113.24|114.23|113.63|113.42|112.82|338
1754307900000|2025-08-04 11:45:00|113.83|113.23|114.14|113.54|114.21|113.61|113.81|113.21|344
1754308200000|2025-08-04 11:50:00|114.15|113.55|114.07|113.47|114.3|113.7|113.99|113.39|312
1754308500000|2025-08-04 11:55:00|114.09|113.49|114.5|113.9|114.63|114.03|113.89|113.29|374
1754308800000|2025-08-04 12:00:00|114.51|113.91|114.41|113.81|114.74|114.14|114.12|113.52|365
1754309100000|2025-08-04 12:05:00|114.42|113.82|115.03|114.43|115.12|114.52|114.24|113.64|446
1754309400000|2025-08-04 12:10:00|115.04|114.44|115.5|114.9|115.77|115.17|115.04|114.44|565
1754309700000|2025-08-04 12:15:00|115.49|114.89|116.02|115.42|116.1|115.5|115.44|114.84|470
1754310000000|2025-08-04 12:20:00|116.03|115.43|116.66|116.06|116.71|116.11|115.97|115.37|390
1754310300000|2025-08-04 12:25:00|116.68|116.08|116.25|115.65|116.85|116.25|115.86|115.26|435
1754310600000|2025-08-04 12:30:00|116.26|115.66|116.32|115.72|116.77|116.17|116.05|115.45|368
1754310900000|2025-08-04 12:35:00|116.34|115.74|117.72|117.12|117.83|117.23|116.33|115.73|421
1754311200000|2025-08-04 12:40:00|117.73|117.13|117.03|116.43|117.73|117.13|117|116.4|439
1754311500000|2025-08-04 12:45:00|117.05|116.45|117.17|116.57|117.51|116.91|117.01|116.41|403
1754311800000|2025-08-04 12:50:00|117.18|116.58|117.18|116.58|117.43|116.83|117.11|116.51|317
1754312100000|2025-08-04 12:55:00|117.17|116.57|117.25|116.65|117.28|116.68|116.98|116.38|241
1754312400000|2025-08-04 13:00:00|117.32|116.72|117.25|116.65|117.52|116.92|116.37|115.77|395
1754312700000|2025-08-04 13:05:00|117.26|116.66|116.97|116.37|117.32|116.72|116.85|116.25|333
1754313000000|2025-08-04 13:10:00|116.96|116.36|116.89|116.29|117.32|116.72|116.85|116.25|243
1754313300000|2025-08-04 13:15:00|116.9|116.3|117.17|116.57|117.44|116.84|116.88|116.28|248
1754313600000|2025-08-04 13:20:00|117.19|116.59|116.92|116.32|117.28|116.68|116.89|116.29|221
1754313900000|2025-08-04 13:25:00|116.91|116.31|116.97|116.37|117.22|116.62|116.86|116.26|225
1754314200000|2025-08-04 13:30:00|116.98|116.38|117.21|116.61|117.56|116.96|116.94|116.34|284
1754314500000|2025-08-04 13:35:00|117.2|116.6|118.38|117.78|118.54|117.94|117.16|116.56|545
1754314800000|2025-08-04 13:40:00|118.37|117.77|118.72|118.12|118.76|118.16|118.24|117.64|381
1754315100000|2025-08-04 13:45:00|118.71|118.11|118.62|118.02|119.02|118.42|118.27|117.67|342
1754315400000|2025-08-04 13:50:00|118.63|118.03|118.43|117.83|118.69|118.09|117.98|117.38|320
1754315700000|2025-08-04 13:55:00|118.44|117.84|118.81|118.21|118.94|118.34|118.26|117.66|305
1754316000000|2025-08-04 14:00:00|118.83|118.23|119.11|118.51|119.26|118.66|118.38|117.78|392
1754316300000|2025-08-04 14:05:00|119.1|118.5|119.13|118.53|119.24|118.64|118.99|118.39|252
1754316600000|2025-08-04 14:10:00|119.12|118.52|119.5|118.9|119.65|119.05|118.96|118.36|411
1754316900000|2025-08-04 14:15:00|119.49|118.89|119.91|119.31|120.02|119.42|119.34|118.74|362
1754317200000|2025-08-04 14:20:00|119.92|119.32|119.75|119.15|120|119.4|119.28|118.68|425
1754317500000|2025-08-04 14:25:00|119.71|119.11|119.77|119.17|120.01|119.41|119.63|119.03|339
1754317800000|2025-08-04 14:30:00|119.76|119.16|119.86|119.26|119.92|119.32|119.43|118.83|291
1754318100000|2025-08-04 14:35:00|119.87|119.27|119.52|118.92|119.87|119.27|119.48|118.88|198
1754318400000|2025-08-04 14:40:00|119.58|118.98|119.39|118.79|119.71|119.11|119.39|118.79|260
1754318700000|2025-08-04 14:45:00|119.38|118.78|119.63|119.03|119.7|119.1|119.1|118.5|327
1754319000000|2025-08-04 14:50:00|119.62|119.02|118.97|118.37|119.7|119.1|118.82|118.22|369
1754319300000|2025-08-04 14:55:00|118.98|118.38|118.75|118.15|119.03|118.43|118.73|118.13|243
1754319600000|2025-08-04 15:00:00|118.76|118.16|119.28|118.68|119.36|118.76|118.76|118.16|264
1754319900000|2025-08-04 15:05:00|119.27|118.67|119.13|118.53|119.39|118.79|118.89|118.29|278
1754320200000|2025-08-04 15:10:00|119.12|118.52|119.45|118.85|119.5|118.9|119.06|118.46|334
1754320500000|2025-08-04 15:15:00|119.46|118.86|119.68|119.08|119.82|119.22|119.46|118.86|263
1754320800000|2025-08-04 15:20:00|119.67|119.07|119.72|119.12|119.78|119.18|119.56|118.96|214
1754321100000|2025-08-04 15:25:00|119.73|119.13|119.62|119.02|119.85|119.25|119.5|118.9|189
1754321400000|2025-08-04 15:30:00|119.61|119.01|119.3|118.7|119.67|119.07|119.25|118.65|183
1754321700000|2025-08-04 15:35:00|119.31|118.71|119.07|118.47|119.4|118.8|119.05|118.45|160
1754322000000|2025-08-04 15:40:00|119.08|118.48|118.82|118.22|119.11|118.51|118.62|118.02|202
1754322300000|2025-08-04 15:45:00|118.8|118.2|118.66|118.06|118.83|118.23|118.64|118.04|177
1754322600000|2025-08-04 15:50:00|118.67|118.07|118.51|117.91|118.96|118.36|118.5|117.9|161
1754322900000|2025-08-04 15:55:00|118.5|117.9|118.14|117.54|118.51|117.91|118.07|117.47|230
1754323200000|2025-08-04 16:00:00|118.16|117.56|118.62|118.02|118.66|118.06|118.11|117.51|349
1754323500000|2025-08-04 16:05:00|118.61|118.01|118.88|118.28|118.88|118.28|118.32|117.72|282
1754323800000|2025-08-04 16:10:00|118.87|118.27|119.03|118.43|119.42|118.82|118.86|118.26|261
1754324100000|2025-08-04 16:15:00|119.04|118.44|119.03|118.43|119.14|118.54|118.82|118.22|206
1754324400000|2025-08-04 16:20:00|119.02|118.42|119.31|118.71|119.37|118.77|119|118.4|285
1754324700000|2025-08-04 16:25:00|119.32|118.72|119.16|118.56|119.47|118.87|119.07|118.47|214
1754325000000|2025-08-04 16:30:00|119.15|118.55|119.36|118.76|119.36|118.76|119.15|118.55|194
1754325300000|2025-08-04 16:35:00|119.35|118.75|119.34|118.74|119.56|118.96|119.32|118.72|158
1754325600000|2025-08-04 16:40:00|119.35|118.75|119.34|118.74|119.53|118.93|119.1|118.5|193
1754325900000|2025-08-04 16:45:00|119.35|118.75|119.63|119.03|119.64|119.04|119.35|118.75|136
1754326200000|2025-08-04 16:50:00|119.62|119.02|119.66|119.06|119.72|119.12|119.53|118.93|156
1754326500000|2025-08-04 16:55:00|119.67|119.07|119.54|118.94|119.67|119.07|119.54|118.94|82
1754326800000|2025-08-04 17:00:00|119.55|118.95|119.38|118.78|119.69|119.09|119.28|118.68|192
1754327100000|2025-08-04 17:05:00|119.36|118.76|119.54|118.94|119.65|119.05|119.36|118.76|304
1754327400000|2025-08-04 17:10:00|119.53|118.93|119.47|118.87|119.72|119.12|119.4|118.8|183
1754327700000|2025-08-04 17:15:00|119.48|118.88|119.2|118.6|119.56|118.96|119.2|118.6|209
1754328000000|2025-08-04 17:20:00|119.19|118.59|119.41|118.81|119.42|118.82|119.07|118.47|274
1754328300000|2025-08-04 17:25:00|119.4|118.8|119.59|118.99|119.8|119.2|119.4|118.8|244
1754328600000|2025-08-04 17:30:00|119.6|119|119.24|118.64|119.61|119.01|119.18|118.58|172
1754328900000|2025-08-04 17:35:00|119.25|118.65|119.25|118.65|119.34|118.74|119.11|118.51|176
1754329200000|2025-08-04 17:40:00|119.24|118.64|119.36|118.76|119.46|118.86|119.2|118.6|152
1754329500000|2025-08-04 17:45:00|119.38|118.78|119.95|119.35|119.97|119.37|119.38|118.78|188
1754329800000|2025-08-04 17:50:00|119.93|119.33|119.75|119.15|119.96|119.36|119.65|119.05|161
1754330100000|2025-08-04 17:55:00|119.74|119.14|119.49|118.89|119.74|119.14|119.4|118.8|101
1754330400000|2025-08-04 18:00:00|119.5|118.9|119.85|119.25|119.86|119.26|119.43|118.83|242
1754330700000|2025-08-04 18:05:00|119.84|119.24|119.8|119.2|120.16|119.56|119.76|119.16|178
1754331000000|2025-08-04 18:10:00|119.83|119.23|119.61|119.01|119.93|119.33|119.54|118.94|132
1754331300000|2025-08-04 18:15:00|119.62|119.02|119.57|118.97|119.75|119.15|119.44|118.84|143
1754331600000|2025-08-04 18:20:00|119.58|118.98|119.53|118.93|119.74|119.14|119.52|118.92|117
1754331900000|2025-08-04 18:25:00|119.54|118.94|119.41|118.81|119.55|118.95|119.38|118.78|120
1754332200000|2025-08-04 18:30:00|119.4|118.8|119.41|118.81|119.45|118.85|119.22|118.62|101
1754332500000|2025-08-04 18:35:00|119.4|118.8|119.52|118.92|119.6|119|119.29|118.69|122
1754332800000|2025-08-04 18:40:00|119.54|118.94|119.48|118.88|119.65|119.05|119.42|118.82|104
1754333100000|2025-08-04 18:45:00|119.49|118.89|119.43|118.83|119.52|118.92|119.37|118.77|100
1754333400000|2025-08-04 18:50:00|119.42|118.82|119.56|118.96|119.68|119.08|119.41|118.81|186
1754333700000|2025-08-04 18:55:00|119.55|118.95|119.64|119.04|119.65|119.05|119.51|118.91|148
1754334000000|2025-08-04 19:00:00|119.63|119.03|119.81|119.21|119.83|119.23|119.53|118.93|129
1754334300000|2025-08-04 19:05:00|119.8|119.2|119.72|119.12|119.8|119.2|119.51|118.91|235
1754334600000|2025-08-04 19:10:00|119.73|119.13|119.42|118.82|119.82|119.22|119.36|118.76|213
1754334900000|2025-08-04 19:15:00|119.41|118.81|119.6|119|119.61|119.01|119.4|118.8|214
1754335200000|2025-08-04 19:20:00|119.59|118.99|119.76|119.16|119.95|119.35|119.59|118.99|254
1754335500000|2025-08-04 19:25:00|119.77|119.17|119.7|119.1|119.79|119.19|119.7|119.1|80
1754335800000|2025-08-04 19:30:00|119.71|119.11|119.6|119|119.8|119.2|119.46|118.86|215
1754336100000|2025-08-04 19:35:00|119.62|119.02|119.79|119.19|119.81|119.21|119.48|118.88|205
1754336400000|2025-08-04 19:40:00|119.8|119.2|119.78|119.18|119.91|119.31|119.69|119.09|181
1754336700000|2025-08-04 19:45:00|119.76|119.16|119.87|119.27|119.94|119.34|119.73|119.13|132
1754337000000|2025-08-04 19:50:00|119.86|119.26|120.14|119.54|120.15|119.55|119.8|119.2|171
1754337300000|2025-08-04 19:55:00|120.15|119.55|120.13|119.53|120.2|119.6|119.96|119.36|233
1754337600000|2025-08-04 20:00:00|120.14|119.54|120.07|119.47|120.14|119.54|120.01|119.41|214
1754337900000|2025-08-04 20:05:00|120.1|119.5|120.22|119.62|120.24|119.64|120.08|119.48|165
1754338200000|2025-08-04 20:10:00|120.21|119.61|119.86|119.26|120.22|119.62|119.77|119.17|209
1754338500000|2025-08-04 20:15:00|119.87|119.27|120.14|119.54|120.21|119.61|119.85|119.25|190
1754338800000|2025-08-04 20:20:00|120.15|119.55|119.77|119.17|120.37|119.77|119.7|119.1|198
1754339100000|2025-08-04 20:25:00|119.76|119.16|119.69|119.09|119.84|119.24|119.62|119.02|212
1754339400000|2025-08-04 20:30:00|119.7|119.1|119.8|119.2|119.84|119.24|119.67|119.07|221
1754339700000|2025-08-04 20:35:00|119.81|119.21|119.59|118.99|119.83|119.23|119.41|118.81|209
1754340000000|2025-08-04 20:40:00|119.61|119.01|119.55|118.95|119.72|119.12|119.53|118.93|136
1754340300000|2025-08-04 20:45:00|119.54|118.94|119.28|118.68|119.54|118.94|119.26|118.66|169
1754340600000|2025-08-04 20:50:00|119.27|118.67|119.49|118.89|119.53|118.93|119.27|118.67|146
1754340900000|2025-08-04 20:55:00|119.5|118.9|119.64|119.04|119.67|119.07|119.32|118.72|141
1754341200000|2025-08-04 21:00:00|119.65|119.05|119.77|119.17|120.18|119.58|119.64|119.04|173
1754341500000|2025-08-04 21:05:00|119.82|119.22|120.8|120.2|121.02|120.42|119.82|119.22|258
1754341800000|2025-08-04 21:10:00|120.81|120.21|120.82|120.22|121.06|120.46|120.64|120.04|227
1754342100000|2025-08-04 21:15:00|120.81|120.21|120.51|119.91|120.95|120.35|120.35|119.75|277
1754342400000|2025-08-04 21:20:00|120.5|119.9|120.13|119.53|120.58|119.98|120.04|119.44|179
1754342700000|2025-08-04 21:25:00|120.15|119.55|120.98|120.38|121.01|120.41|120.15|119.55|227
1754343000000|2025-08-04 21:30:00|120.97|120.37|120.97|120.37|121.28|120.68|120.67|120.07|282
1754343300000|2025-08-04 21:35:00|120.96|120.36|120.64|120.04|120.96|120.36|120.52|119.92|154
1754343600000|2025-08-04 21:40:00|120.63|120.03|120.46|119.86|120.63|120.03|120.39|119.79|113
1754343900000|2025-08-04 21:45:00|120.47|119.87|120.61|120.01|120.81|120.21|120.46|119.86|110
1754344200000|2025-08-04 21:50:00|120.62|120.02|120.5|119.9|120.62|120.02|120.41|119.81|66
1754344500000|2025-08-04 21:55:00|120.49|119.89|120.1|119.5|120.53|119.93|120.07|119.47|135
1754344800000|2025-08-04 22:00:00|120.11|119.51|120.63|120.03|120.8|120.2|120.11|119.51|275
1754345100000|2025-08-04 22:05:00|120.64|120.04|120.67|120.07|120.84|120.24|120.44|119.84|262
1754345400000|2025-08-04 22:10:00|120.66|120.06|120.55|119.95|120.76|120.16|120.39|119.79|238
1754345700000|2025-08-04 22:15:00|120.56|119.96|120.7|120.1|120.79|120.19|120.42|119.82|216
1754346000000|2025-08-04 22:20:00|120.71|120.11|120.9|120.3|121.03|120.43|120.71|120.11|216
1754346300000|2025-08-04 22:25:00|120.91|120.31|120.99|120.39|121.1|120.5|120.7|120.1|200
1754346600000|2025-08-04 22:30:00|121|120.4|120.71|120.11|121.03|120.43|120.7|120.1|225
1754346900000|2025-08-04 22:35:00|120.7|120.1|120.77|120.17|120.88|120.28|120.63|120.03|140
1754347200000|2025-08-04 22:40:00|120.76|120.16|120.85|120.25|120.86|120.26|120.55|119.95|149
1754347500000|2025-08-04 22:45:00|120.84|120.24|120.71|120.11|120.86|120.26|120.64|120.04|210
1754347800000|2025-08-04 22:50:00|120.72|120.12|120.84|120.24|120.99|120.39|120.72|120.12|190
1754348100000|2025-08-04 22:55:00|120.85|120.25|121.03|120.43|121.03|120.43|120.81|120.21|125
1754348400000|2025-08-04 23:00:00|121.02|120.42|121.08|120.48|121.08|120.48|120.94|120.34|57
1754348700000|2025-08-04 23:05:00|121.07|120.47|121.04|120.44|121.21|120.61|121|120.4|130
1754349000000|2025-08-04 23:10:00|121.03|120.43|120.95|120.35|121.05|120.45|120.85|120.25|141
1754349300000|2025-08-04 23:15:00|120.96|120.36|121.1|120.5|121.15|120.55|120.96|120.36|109
1754349600000|2025-08-04 23:20:00|121.09|120.49|121.16|120.56|121.22|120.62|121.02|120.42|119
1754349900000|2025-08-04 23:25:00|121.17|120.57|121.28|120.68|121.48|120.88|121.12|120.52|138
1754350200000|2025-08-04 23:30:00|121.27|120.67|120.91|120.31|121.28|120.68|120.87|120.27|126
1754350500000|2025-08-04 23:35:00|120.93|120.33|121.3|120.7|121.42|120.82|120.93|120.33|248
1754350800000|2025-08-04 23:40:00|121.29|120.69|121.52|120.92|121.56|120.96|121.29|120.69|344
1754351100000|2025-08-04 23:45:00|121.5|120.9|121.42|120.82|121.76|121.16|121.31|120.71|305
1754351400000|2025-08-04 23:50:00|121.43|120.83|121.48|120.88|121.61|121.01|121.31|120.71|263
1754351700000|2025-08-04 23:55:00|121.49|120.89|121.46|120.86|121.61|121.01|121.4|120.8|122
1754352000000|2025-08-05 00:00:00|121.51|120.91|121.23|120.63|121.61|121.01|121.2|120.6|288
1754352300000|2025-08-05 00:05:00|121.24|120.64|120.86|120.26|121.25|120.65|120.85|120.25|229
1754352600000|2025-08-05 00:10:00|120.88|120.28|120.54|119.94|120.92|120.32|120.51|119.91|202
1754352900000|2025-08-05 00:15:00|120.57|119.97|120.89|120.29|121.16|120.56|120.57|119.97|210
1754353200000|2025-08-05 00:20:00|120.9|120.3|121.1|120.5|121.21|120.61|120.78|120.18|191
1754353500000|2025-08-05 00:25:00|121.12|120.52|121.23|120.63|121.37|120.77|121.1|120.5|132
1754353800000|2025-08-05 00:30:00|121.21|120.61|121.4|120.8|121.4|120.8|120.94|120.34|169
1754354100000|2025-08-05 00:35:00|121.39|120.79|121.3|120.7|121.73|121.13|121.21|120.61|192
1754354400000|2025-08-05 00:40:00|121.31|120.71|121.21|120.61|121.38|120.78|121.05|120.45|179
1754354700000|2025-08-05 00:45:00|121.2|120.6|121.05|120.45|121.25|120.65|120.93|120.33|137
1754355000000|2025-08-05 00:50:00|121.06|120.46|120.71|120.11|121.11|120.51|120.67|120.07|144
1754355300000|2025-08-05 00:55:00|120.73|120.13|120.68|120.08|120.98|120.38|120.53|119.93|309
1754355600000|2025-08-05 01:00:00|120.67|120.07|120.74|120.14|120.75|120.15|120.44|119.84|193
1754355900000|2025-08-05 01:05:00|120.75|120.15|121.35|120.75|121.4|120.8|120.7|120.1|253
1754356200000|2025-08-05 01:10:00|121.34|120.74|121.16|120.56|121.42|120.82|121.08|120.48|248
1754356500000|2025-08-05 01:15:00|121.17|120.57|121.31|120.71|121.39|120.79|121.16|120.56|263
1754356800000|2025-08-05 01:20:00|121.32|120.72|121.75|121.15|121.78|121.18|121.22|120.62|253
1754357100000|2025-08-05 01:25:00|121.74|121.14|121.66|121.06|121.82|121.22|121.46|120.86|180
1754357400000|2025-08-05 01:30:00|121.65|121.05|121.53|120.93|121.72|121.12|121.47|120.87|247
1754357700000|2025-08-05 01:35:00|121.54|120.94|121.43|120.83|121.61|121.01|121.39|120.79|173
1754358000000|2025-08-05 01:40:00|121.45|120.85|121.67|121.07|121.8|121.2|121.45|120.85|188
1754358300000|2025-08-05 01:45:00|121.66|121.06|121.74|121.14|121.8|121.2|121.52|120.92|200
1754358600000|2025-08-05 01:50:00|121.75|121.15|121.51|120.91|121.99|121.39|121.51|120.91|250
1754358900000|2025-08-05 01:55:00|121.52|120.92|121.7|121.1|121.71|121.11|121.52|120.92|119
1754359200000|2025-08-05 02:00:00|121.69|121.09|123.45|122.85|123.96|123.36|121.68|121.08|355
1754359500000|2025-08-05 02:05:00|123.44|122.84|123.05|122.45|123.96|123.36|123.05|122.45|440
1754359800000|2025-08-05 02:10:00|123.04|122.44|122.71|122.11|123.11|122.51|122.7|122.1|312
1754360100000|2025-08-05 02:15:00|122.7|122.1|122.05|121.45|122.7|122.1|122.05|121.45|249
1754360400000|2025-08-05 02:20:00|122.04|121.44|121.95|121.35|122.32|121.72|121.47|120.87|270
1754360700000|2025-08-05 02:25:00|121.94|121.34|121.31|120.71|121.94|121.34|121.21|120.61|236
1754361000000|2025-08-05 02:30:00|121.3|120.7|121.35|120.75|121.64|121.04|121.29|120.69|203
1754361300000|2025-08-05 02:35:00|121.33|120.73|121.4|120.8|121.44|120.84|121.22|120.62|143
1754361600000|2025-08-05 02:40:00|121.39|120.79|121.98|121.38|122|121.4|121.39|120.79|217
1754361900000|2025-08-05 02:45:00|121.97|121.37|122.13|121.53|122.13|121.53|121.92|121.32|157
1754362200000|2025-08-05 02:50:00|122.14|121.54|122.51|121.91|122.51|121.91|122.09|121.49|253
1754362500000|2025-08-05 02:55:00|122.5|121.9|122.38|121.78|122.77|122.17|122.18|121.58|199
1754362800000|2025-08-05 03:00:00|122.39|121.79|122.4|121.8|122.43|121.83|122|121.4|200
1754363100000|2025-08-05 03:05:00|122.41|121.81|122.07|121.47|122.5|121.9|121.9|121.3|260
1754363400000|2025-08-05 03:10:00|122.06|121.46|122.23|121.63|122.43|121.83|121.65|121.05|339
1754363700000|2025-08-05 03:15:00|122.24|121.64|122.34|121.74|122.5|121.9|122.06|121.46|272
1754364000000|2025-08-05 03:20:00|122.33|121.73|121.99|121.39|122.46|121.86|121.96|121.36|228
1754364300000|2025-08-05 03:25:00|122|121.4|122.29|121.69|122.52|121.92|122|121.4|265
1754364600000|2025-08-05 03:30:00|122.28|121.68|122.19|121.59|122.32|121.72|122.14|121.54|201
1754364900000|2025-08-05 03:35:00|122.17|121.57|122.29|121.69|122.33|121.73|122.09|121.49|190
1754365200000|2025-08-05 03:40:00|122.28|121.68|122.58|121.98|122.72|122.12|122.26|121.66|179
1754365500000|2025-08-05 03:45:00|122.57|121.97|122.29|121.69|122.66|122.06|122.17|121.57|143
1754365800000|2025-08-05 03:50:00|122.3|121.7|122.25|121.65|122.59|121.99|122.25|121.65|158
1754366100000|2025-08-05 03:55:00|122.24|121.64|122.13|121.53|122.56|121.96|122.11|121.51|143
1754366400000|2025-08-05 04:00:00|122.12|121.52|121.43|120.83|122.14|121.54|121.38|120.78|159
1754366700000|2025-08-05 04:05:00|121.42|120.82|122.26|121.66|122.32|121.72|121.42|120.82|231
1754367000000|2025-08-05 04:10:00|122.24|121.64|122.58|121.98|122.63|122.03|122.22|121.62|208
1754367300000|2025-08-05 04:15:00|122.57|121.97|121.87|121.27|122.68|122.08|121.79|121.19|206
1754367600000|2025-08-05 04:20:00|121.86|121.26|122.12|121.52|122.31|121.71|121.86|121.26|198
1754367900000|2025-08-05 04:25:00|122.11|121.51|122.12|121.52|122.26|121.66|122.06|121.46|93
1754368200000|2025-08-05 04:30:00|122.11|121.51|121.88|121.28|122.11|121.51|121.62|121.02|220
1754368500000|2025-08-05 04:35:00|121.86|121.26|121.89|121.29|121.89|121.29|121.59|120.99|149
1754368800000|2025-08-05 04:40:00|121.9|121.3|121.6|121|121.94|121.34|121.57|120.97|102
1754369100000|2025-08-05 04:45:00|121.59|120.99|121.69|121.09|121.69|121.09|121.58|120.98|85
1754369400000|2025-08-05 04:50:00|121.68|121.08|121.76|121.16|121.81|121.21|121.59|120.99|59
1754369700000|2025-08-05 04:55:00|121.74|121.14|121.98|121.38|122.07|121.47|121.73|121.13|86
1754370000000|2025-08-05 05:00:00|121.95|121.35|122.69|122.09|122.69|122.09|121.92|121.32|205
1754370300000|2025-08-05 05:05:00|122.7|122.1|122.69|122.09|122.75|122.15|122.52|121.92|113
1754370600000|2025-08-05 05:10:00|122.71|122.11|123.05|122.45|123.15|122.55|122.69|122.09|202
1754370900000|2025-08-05 05:15:00|123.06|122.46|123.06|122.46|123.29|122.69|123.03|122.43|158
1754371200000|2025-08-05 05:20:00|123.03|122.43|122.99|122.39|123.19|122.59|122.88|122.28|183
1754371500000|2025-08-05 05:25:00|123|122.4|122.93|122.33|123.12|122.52|122.93|122.33|150
1754371800000|2025-08-05 05:30:00|122.94|122.34|122.68|122.08|123.02|122.42|122.62|122.02|200
1754372100000|2025-08-05 05:35:00|122.67|122.07|123.36|122.76|123.49|122.89|122.67|122.07|242
1754372400000|2025-08-05 05:40:00|123.34|122.74|123.76|123.16|123.82|123.22|123.21|122.61|271
1754372700000|2025-08-05 05:45:00|123.75|123.15|123.64|123.04|124.07|123.47|123.64|123.04|292
1754373000000|2025-08-05 05:50:00|123.65|123.05|123.7|123.1|123.73|123.13|123.48|122.88|165
1754373300000|2025-08-05 05:55:00|123.71|123.11|124.32|123.72|124.39|123.79|123.61|123.01|186
1754373600000|2025-08-05 06:00:00|124.33|123.73|125.18|124.58|125.19|124.59|124.19|123.59|331
1754373900000|2025-08-05 06:05:00|125.19|124.59|124.95|124.35|125.31|124.71|124.74|124.14|341
1754374200000|2025-08-05 06:10:00|124.94|124.34|124.63|124.03|124.94|124.34|124.54|123.94|252
1754374500000|2025-08-05 06:15:00|124.62|124.02|124.48|123.88|124.92|124.32|124.33|123.73|217
1754374800000|2025-08-05 06:20:00|124.49|123.89|124.31|123.71|124.51|123.91|124.28|123.68|148
1754375100000|2025-08-05 06:25:00|124.3|123.7|124.24|123.64|124.42|123.82|124.08|123.48|207
1754375400000|2025-08-05 06:30:00|124.23|123.63|123.43|122.83|124.25|123.65|123.39|122.79|298
1754375700000|2025-08-05 06:35:00|123.42|122.82|123.31|122.71|123.76|123.16|123.29|122.69|183
1754376000000|2025-08-05 06:40:00|123.3|122.7|123.53|122.93|123.66|123.06|123.22|122.62|217
1754376300000|2025-08-05 06:45:00|123.52|122.92|123.17|122.57|123.54|122.94|123.13|122.53|212
1754376600000|2025-08-05 06:50:00|123.18|122.58|122.98|122.38|123.23|122.63|122.77|122.17|313
1754376900000|2025-08-05 06:55:00|122.99|122.39|123.02|122.42|123.09|122.49|122.95|122.35|168
1754377200000|2025-08-05 07:00:00|123.01|122.41|123.71|123.11|123.71|123.11|122.9|122.3|205
1754377500000|2025-08-05 07:05:00|123.7|123.1|123.21|122.61|123.7|123.1|123.21|122.61|224
1754377800000|2025-08-05 07:10:00|123.2|122.6|122.72|122.12|123.22|122.62|122.66|122.06|176
1754378100000|2025-08-05 07:15:00|122.71|122.11|123.01|122.41|123.04|122.44|122.7|122.1|160
1754378400000|2025-08-05 07:20:00|123.02|122.42|123.29|122.69|123.56|122.96|123|122.4|198
1754378700000|2025-08-05 07:25:00|123.28|122.68|122.77|122.17|123.29|122.69|122.67|122.07|187
1754379000000|2025-08-05 07:30:00|122.76|122.16|121.23|120.63|122.76|122.16|121.09|120.49|373
1754379300000|2025-08-05 07:35:00|121.25|120.65|121.22|120.62|121.5|120.9|121.05|120.45|378
1754379600000|2025-08-05 07:40:00|121.2|120.6|121.33|120.73|121.42|120.82|121.02|120.42|293
1754379900000|2025-08-05 07:45:00|121.35|120.75|121.44|120.84|121.96|121.36|121.11|120.51|421
1754380200000|2025-08-05 07:50:00|121.42|120.82|121.42|120.82|121.87|121.27|121.14|120.54|420
1754380500000|2025-08-05 07:55:00|121.43|120.83|121.19|120.59|121.59|120.99|121.18|120.58|201
1754380800000|2025-08-05 08:00:00|121.18|120.58|121.53|120.93|121.53|120.93|121.07|120.47|296
1754381100000|2025-08-05 08:05:00|121.52|120.92|121.37|120.77|122.1|121.5|121.37|120.77|385
1754381400000|2025-08-05 08:10:00|121.36|120.76|121.42|120.82|121.6|121|121.32|120.72|266
1754381700000|2025-08-05 08:15:00|121.43|120.83|121.59|120.99|121.79|121.19|121.41|120.81|220
1754382000000|2025-08-05 08:20:00|121.61|121.01|122.21|121.61|122.22|121.62|121.6|121|228
1754382300000|2025-08-05 08:25:00|122.2|121.6|122.27|121.67|122.84|122.24|122.2|121.6|411
1754382600000|2025-08-05 08:30:00|122.28|121.68|122.45|121.85|122.53|121.93|122.05|121.45|314
1754382900000|2025-08-05 08:35:00|122.46|121.86|121.86|121.26|122.55|121.95|121.77|121.17|264
1754383200000|2025-08-05 08:40:00|121.87|121.27|122.3|121.7|122.37|121.77|121.82|121.22|223
1754383500000|2025-08-05 08:45:00|122.31|121.71|122.67|122.07|122.72|122.12|122.27|121.67|221
1754383800000|2025-08-05 08:50:00|122.66|122.06|122.99|122.39|123.1|122.5|122.62|122.02|254
1754384100000|2025-08-05 08:55:00|123|122.4|123.12|122.52|123.12|122.52|122.86|122.26|147
1754384400000|2025-08-05 09:00:00|123.13|122.53|123.37|122.77|123.38|122.78|123.11|122.51|252
1754384700000|2025-08-05 09:05:00|123.39|122.79|124.26|123.66|124.26|123.66|123.34|122.74|209
1754385000000|2025-08-05 09:10:00|124.27|123.67|125.15|124.55|125.15|124.55|124.2|123.6|375
1754385300000|2025-08-05 09:15:00|125.13|124.53|125.52|124.92|126.15|125.55|124.98|124.38|467
1754385600000|2025-08-05 09:20:00|125.55|124.95|126.26|125.66|126.31|125.71|125.21|124.61|434
1754385900000|2025-08-05 09:25:00|126.27|125.67|126.3|125.7|126.81|126.21|126.23|125.63|434
1754386200000|2025-08-05 09:30:00|126.29|125.69|127.15|126.55|127.16|126.56|126.24|125.64|430
1754386500000|2025-08-05 09:35:00|127.17|126.57|127.63|127.03|127.68|127.08|126.98|126.38|447
1754386800000|2025-08-05 09:40:00|127.62|127.02|127.79|127.19|127.81|127.21|127.51|126.91|361
1754387100000|2025-08-05 09:45:00|127.78|127.18|127.14|126.54|127.94|127.34|126.94|126.34|432
1754387400000|2025-08-05 09:50:00|127.13|126.53|127.48|126.88|127.66|127.06|126.95|126.35|445
1754387700000|2025-08-05 09:55:00|127.49|126.89|127.57|126.97|127.78|127.18|127.3|126.7|474
1754388000000|2025-08-05 10:00:00|127.54|126.94|127.3|126.7|127.6|127|127.21|126.61|332
1754388300000|2025-08-05 10:05:00|127.31|126.71|127.3|126.7|127.43|126.83|127.19|126.59|345
1754388600000|2025-08-05 10:10:00|127.29|126.69|127.38|126.78|127.41|126.81|127.22|126.62|253
1754388900000|2025-08-05 10:15:00|127.39|126.79|127.28|126.68|127.61|127.01|127.23|126.63|266
1754389200000|2025-08-05 10:20:00|127.3|126.7|127.65|127.05|127.84|127.24|127.24|126.64|249
1754389500000|2025-08-05 10:25:00|127.64|127.04|127.44|126.84|127.72|127.12|127.41|126.81|314
1754389800000|2025-08-05 10:30:00|127.45|126.85|128.65|128.05|128.74|128.14|127.44|126.84|320
1754390100000|2025-08-05 10:35:00|128.64|128.04|129.1|128.5|129.18|128.58|128.41|127.81|416
1754390400000|2025-08-05 10:40:00|129.09|128.49|128.27|127.67|129.18|128.58|128.21|127.61|345
1754390700000|2025-08-05 10:45:00|128.28|127.68|128.46|127.86|128.56|127.96|128.17|127.57|244
1754391000000|2025-08-05 10:50:00|128.42|127.82|128.53|127.93|128.72|128.12|128.35|127.75|173
1754391300000|2025-08-05 10:55:00|128.49|127.89|128.61|128.01|128.77|128.17|128.28|127.68|208
1754391600000|2025-08-05 11:00:00|128.62|128.02|128.29|127.69|128.62|128.02|128.13|127.53|185
1754391900000|2025-08-05 11:05:00|128.27|127.67|128.26|127.66|128.49|127.89|128.01|127.41|171
1754392200000|2025-08-05 11:10:00|128.25|127.65|128.44|127.84|128.45|127.85|128.19|127.59|135
1754392500000|2025-08-05 11:15:00|128.43|127.83|128.33|127.73|128.47|127.87|128.28|127.68|169
1754392800000|2025-08-05 11:20:00|128.34|127.74|129.23|128.63|129.33|128.73|128.33|127.73|258
1754393100000|2025-08-05 11:25:00|129.22|128.62|127.93|127.33|129.24|128.64|127.84|127.24|352
1754393400000|2025-08-05 11:30:00|127.92|127.32|127.93|127.33|128.02|127.42|127.6|127|314
1754393700000|2025-08-05 11:35:00|127.94|127.34|127.94|127.34|128.19|127.59|127.82|127.22|206
1754394000000|2025-08-05 11:40:00|127.95|127.35|128.05|127.45|128.17|127.57|127.85|127.25|203
1754394300000|2025-08-05 11:45:00|128.04|127.44|128.26|127.66|128.29|127.69|127.96|127.36|176
1754394600000|2025-08-05 11:50:00|128.25|127.65|128.33|127.73|128.63|128.03|128.13|127.53|279
1754394900000|2025-08-05 11:55:00|128.32|127.72|127.91|127.31|128.35|127.75|127.78|127.18|234
1754395200000|2025-08-05 12:00:00|127.92|127.32|126.07|125.47|128.6|128|125.68|125.08|728
1754395500000|2025-08-05 12:05:00|126.06|125.46|126.18|125.58|126.8|126.2|126.01|125.41|470
1754395800000|2025-08-05 12:10:00|126.17|125.57|124.83|124.23|126.28|125.68|124.55|123.95|487
1754396100000|2025-08-05 12:15:00|124.8|124.2|124.55|123.95|124.88|124.28|123.97|123.37|529
1754396400000|2025-08-05 12:20:00|124.58|123.98|125.24|124.64|125.25|124.65|124.51|123.91|558
1754396700000|2025-08-05 12:25:00|125.23|124.63|123.96|123.36|125.26|124.66|123.87|123.27|531
1754397000000|2025-08-05 12:30:00|123.97|123.37|124.14|123.54|124.54|123.94|123.82|123.22|487
1754397300000|2025-08-05 12:35:00|124.13|123.53|123.66|123.06|124.17|123.57|123.42|122.82|396
1754397600000|2025-08-05 12:40:00|123.68|123.08|124.39|123.79|124.68|124.08|123.66|123.06|485
1754397900000|2025-08-05 12:45:00|124.38|123.78|124.35|123.75|124.53|123.93|123.99|123.39|489
1754398200000|2025-08-05 12:50:00|124.32|123.72|124.21|123.61|124.5|123.9|124.15|123.55|396
1754398500000|2025-08-05 12:55:00|124.23|123.63|124.12|123.52|124.53|123.93|124|123.4|357
1754398800000|2025-08-05 13:00:00|124.11|123.51|123.77|123.17|124.44|123.84|123.52|122.92|388
1754399100000|2025-08-05 13:05:00|123.78|123.18|123.9|123.3|123.97|123.37|123.56|122.96|341
1754399400000|2025-08-05 13:10:00|123.91|123.31|123.89|123.29|124.09|123.49|123.87|123.27|210
1754399700000|2025-08-05 13:15:00|123.9|123.3|124.19|123.59|124.26|123.66|123.89|123.29|164
1754400000000|2025-08-05 13:20:00|124.2|123.6|123.98|123.38|124.32|123.72|123.98|123.38|289
1754400300000|2025-08-05 13:25:00|123.99|123.39|123.82|123.22|124.03|123.43|123.73|123.13|159
1754400600000|2025-08-05 13:30:00|123.81|123.21|123.67|123.07|124.01|123.41|123.28|122.68|401
1754400900000|2025-08-05 13:35:00|123.69|123.09|123.44|122.84|123.84|123.24|123.42|122.82|370
1754401200000|2025-08-05 13:40:00|123.43|122.83|123.61|123.01|123.67|123.07|123.21|122.61|341
1754401500000|2025-08-05 13:45:00|123.62|123.02|123.88|123.28|124.05|123.45|123.56|122.96|319
1754401800000|2025-08-05 13:50:00|123.87|123.27|124.07|123.47|124.09|123.49|123.58|122.98|286
1754402100000|2025-08-05 13:55:00|124.06|123.46|123.85|123.25|124.07|123.47|123.79|123.19|256
1754402400000|2025-08-05 14:00:00|123.84|123.24|123.38|122.78|124.09|123.49|123.07|122.47|493
1754402700000|2025-08-05 14:05:00|123.39|122.79|122.88|122.28|123.41|122.81|122.68|122.08|474
1754403000000|2025-08-05 14:10:00|122.87|122.27|123.21|122.61|123.32|122.72|122.77|122.17|466
1754403300000|2025-08-05 14:15:00|123.2|122.6|122.87|122.27|123.22|122.62|122.7|122.1|501
1754403600000|2025-08-05 14:20:00|122.86|122.26|121.53|120.93|123.05|122.45|121.53|120.93|613
1754403900000|2025-08-05 14:25:00|121.54|120.94|122.48|121.88|122.76|122.16|121.32|120.72|549
1754404200000|2025-08-05 14:30:00|122.47|121.87|122.32|121.72|122.68|122.08|122.08|121.48|534
1754404500000|2025-08-05 14:35:00|122.33|121.73|122.76|122.16|122.79|122.19|122.29|121.69|382
1754404800000|2025-08-05 14:40:00|122.77|122.17|122.75|122.15|123.08|122.48|122.28|121.68|413
1754405100000|2025-08-05 14:45:00|122.77|122.17|122.22|121.62|122.79|122.19|122.22|121.62|473
1754405400000|2025-08-05 14:50:00|122.23|121.63|122.28|121.68|122.54|121.94|122.17|121.57|427
1754405700000|2025-08-05 14:55:00|122.29|121.69|123.43|122.83|123.58|122.98|122.24|121.64|382
1754406000000|2025-08-05 15:00:00|123.42|122.82|122.54|121.94|123.42|122.82|122.5|121.9|458
1754406300000|2025-08-05 15:05:00|122.57|121.97|122.94|122.34|123.06|122.46|122.57|121.97|306
1754406600000|2025-08-05 15:10:00|122.93|122.33|123.08|122.48|123.25|122.65|122.73|122.13|228
1754406900000|2025-08-05 15:15:00|123.07|122.47|122.96|122.36|123.27|122.67|122.95|122.35|355
1754407200000|2025-08-05 15:20:00|123.02|122.42|122.36|121.76|123.19|122.59|122.35|121.75|298
1754407500000|2025-08-05 15:25:00|122.39|121.79|122.64|122.04|122.7|122.1|122.05|121.45|279
1754407800000|2025-08-05 15:30:00|122.65|122.05|122.43|121.83|122.75|122.15|122.18|121.58|354
1754408100000|2025-08-05 15:35:00|122.45|121.85|122.42|121.82|122.57|121.97|121.91|121.31|379
1754408400000|2025-08-05 15:40:00|122.41|121.81|122.49|121.89|122.64|122.04|122.38|121.78|197
1754408700000|2025-08-05 15:45:00|122.52|121.92|122.05|121.45|122.58|121.98|121.94|121.34|232
1754409000000|2025-08-05 15:50:00|122.06|121.46|122.25|121.65|122.31|121.71|122.06|121.46|203
1754409300000|2025-08-05 15:55:00|122.26|121.66|122.35|121.75|122.38|121.78|121.8|121.2|231
1754409600000|2025-08-05 16:00:00|122.33|121.73|122.89|122.29|122.89|122.29|122.3|121.7|227
1754409900000|2025-08-05 16:05:00|122.88|122.28|122.63|122.03|123.05|122.45|122.42|121.82|225
1754410200000|2025-08-05 16:10:00|122.61|122.01|123.69|123.09|123.69|123.09|122.59|121.99|264
1754410500000|2025-08-05 16:15:00|123.71|123.11|123.45|122.85|124.22|123.62|123.45|122.85|375
1754410800000|2025-08-05 16:20:00|123.46|122.86|123.37|122.77|123.67|123.07|123.22|122.62|246
1754411100000|2025-08-05 16:25:00|123.36|122.76|123.22|122.62|123.48|122.88|123.12|122.52|223
1754411400000|2025-08-05 16:30:00|123.2|122.6|123.31|122.71|123.56|122.96|123.1|122.5|296
1754411700000|2025-08-05 16:35:00|123.3|122.7|122.95|122.35|123.54|122.94|122.93|122.33|247
1754412000000|2025-08-05 16:40:00|122.96|122.36|122.32|121.72|122.97|122.37|122.17|121.57|380
1754412300000|2025-08-05 16:45:00|122.31|121.71|122.32|121.72|122.39|121.79|121.98|121.38|329
1754412600000|2025-08-05 16:50:00|122.33|121.73|122.27|121.67|122.38|121.78|122.13|121.53|205
1754412900000|2025-08-05 16:55:00|122.26|121.66|121.72|121.12|122.26|121.66|121.71|121.11|188
1754413200000|2025-08-05 17:00:00|121.74|121.14|121.9|121.3|122.03|121.43|121.6|121|292
1754413500000|2025-08-05 17:05:00|121.89|121.29|121.73|121.13|122.02|121.42|121.64|121.04|225
1754413800000|2025-08-05 17:10:00|121.72|121.12|121.57|120.97|121.74|121.14|121.45|120.85|184
1754414100000|2025-08-05 17:15:00|121.58|120.98|121.82|121.22|121.93|121.33|121.57|120.97|186
1754414400000|2025-08-05 17:20:00|121.84|121.24|121.49|120.89|121.87|121.27|121.47|120.87|173
1754414700000|2025-08-05 17:25:00|121.48|120.88|121.66|121.06|121.71|121.11|121.48|120.88|122
1754415000000|2025-08-05 17:30:00|121.65|121.05|121.68|121.08|122.01|121.41|121.64|121.04|198
1754415300000|2025-08-05 17:35:00|121.67|121.07|121.79|121.19|121.95|121.35|121.65|121.05|129
1754415600000|2025-08-05 17:40:00|121.8|121.2|121.65|121.05|121.82|121.22|121.6|121|141
1754415900000|2025-08-05 17:45:00|121.64|121.04|121.07|120.47|121.67|121.07|121.01|120.41|221
1754416200000|2025-08-05 17:50:00|121.06|120.46|121.14|120.54|121.22|120.62|120.79|120.19|249
1754416500000|2025-08-05 17:55:00|121.15|120.55|121.19|120.59|121.28|120.68|121.08|120.48|160
1754416800000|2025-08-05 18:00:00|121.18|120.58|121.27|120.67|121.55|120.95|121.15|120.55|222
1754417100000|2025-08-05 18:05:00|121.28|120.68|121.43|120.83|121.54|120.94|121.18|120.58|208
1754417400000|2025-08-05 18:10:00|121.41|120.81|120.82|120.22|121.46|120.86|120.82|120.22|214
1754417700000|2025-08-05 18:15:00|120.81|120.21|121.07|120.47|121.13|120.53|120.8|120.2|214
1754418000000|2025-08-05 18:20:00|121.08|120.48|120.83|120.23|121.1|120.5|120.66|120.06|177
1754418300000|2025-08-05 18:25:00|120.84|120.24|120.67|120.07|120.88|120.28|120.47|119.87|174
1754418600000|2025-08-05 18:30:00|120.64|120.04|120.85|120.25|120.87|120.27|120.56|119.96|147
1754418900000|2025-08-05 18:35:00|120.84|120.24|120.39|119.79|120.85|120.25|120.15|119.55|195
1754419200000|2025-08-05 18:40:00|120.36|119.76|119.97|119.37|120.36|119.76|119.91|119.31|159
1754419500000|2025-08-05 18:45:00|119.98|119.38|120.29|119.69|120.29|119.69|119.97|119.37|224
1754419800000|2025-08-05 18:50:00|120.3|119.7|120.31|119.71|120.5|119.9|120.13|119.53|230
1754420100000|2025-08-05 18:55:00|120.3|119.7|120.28|119.68|120.4|119.8|120.16|119.56|156
1754420400000|2025-08-05 19:00:00|120.29|119.69|120.5|119.9|120.52|119.92|120.29|119.69|171
1754420700000|2025-08-05 19:05:00|120.52|119.92|120.4|119.8|120.71|120.11|120.4|119.8|194
1754421000000|2025-08-05 19:10:00|120.39|119.79|120.51|119.91|120.56|119.96|120.26|119.66|173
1754421300000|2025-08-05 19:15:00|120.53|119.93|120.43|119.83|120.61|120.01|120.41|119.81|220
1754421600000|2025-08-05 19:20:00|120.41|119.81|120.25|119.65|120.46|119.86|120.14|119.54|140
1754421900000|2025-08-05 19:25:00|120.26|119.66|120.35|119.75|120.36|119.76|120.07|119.47|172
1754422200000|2025-08-05 19:30:00|120.36|119.76|120.3|119.7|120.37|119.77|120.07|119.47|181
1754422500000|2025-08-05 19:35:00|120.28|119.68|120.49|119.89|120.52|119.92|120.21|119.61|173
1754422800000|2025-08-05 19:40:00|120.48|119.88|120.43|119.83|120.55|119.95|120.37|119.77|137
1754423100000|2025-08-05 19:45:00|120.42|119.82|120.23|119.63|120.49|119.89|120.22|119.62|213
1754423400000|2025-08-05 19:50:00|120.24|119.64|120.07|119.47|120.24|119.64|119.91|119.31|286
1754423700000|2025-08-05 19:55:00|120.05|119.45|120.35|119.75|120.36|119.76|120.01|119.41|261
1754424000000|2025-08-05 20:00:00|120.36|119.76|120.8|120.2|120.8|120.2|120.35|119.75|259
1754424300000|2025-08-05 20:05:00|120.78|120.18|121.18|120.58|121.19|120.59|120.77|120.17|164
1754424600000|2025-08-05 20:10:00|121.19|120.59|120.53|119.93|121.19|120.59|120.3|119.7|256
1754424900000|2025-08-05 20:15:00|120.51|119.91|120.64|120.04|120.65|120.05|120.49|119.89|111
1754425200000|2025-08-05 20:20:00|120.63|120.03|120.56|119.96|120.75|120.15|120.55|119.95|156
1754425500000|2025-08-05 20:25:00|120.55|119.95|120.76|120.16|120.84|120.24|120.52|119.92|117
1754425800000|2025-08-05 20:30:00|120.77|120.17|120.35|119.75|120.77|120.17|120.34|119.74|137
1754426100000|2025-08-05 20:35:00|120.34|119.74|120.42|119.82|120.86|120.26|120.34|119.74|187
1754426400000|2025-08-05 20:40:00|120.43|119.83|120.14|119.54|120.49|119.89|120.14|119.54|126
1754426700000|2025-08-05 20:45:00|120.13|119.53|120.07|119.47|120.34|119.74|120.02|119.42|189
1754427000000|2025-08-05 20:50:00|120.06|119.46|120.23|119.63|120.3|119.7|120.05|119.45|180
1754427300000|2025-08-05 20:55:00|120.25|119.65|120.07|119.47|120.27|119.67|119.95|119.35|164
1754427600000|2025-08-05 21:00:00|120.06|119.46|120.39|119.79|120.46|119.86|120|119.4|118
1754427900000|2025-08-05 21:05:00|120.38|119.78|120.53|119.93|120.72|120.12|120.38|119.78|102
1754428200000|2025-08-05 21:10:00|120.54|119.94|120.21|119.61|120.56|119.96|120.18|119.58|115
1754428500000|2025-08-05 21:15:00|120.22|119.62|120.37|119.77|120.37|119.77|120.22|119.62|134
1754428800000|2025-08-05 21:20:00|120.38|119.78|120.32|119.72|120.45|119.85|120.3|119.7|85
1754429100000|2025-08-05 21:25:00|120.34|119.74|120.91|120.31|120.93|120.33|120.34|119.74|149
1754429400000|2025-08-05 21:30:00|120.9|120.3|121.37|120.77|121.43|120.83|120.86|120.26|180
1754429700000|2025-08-05 21:35:00|121.38|120.78|121.1|120.5|121.61|121.01|121.09|120.49|164
1754430000000|2025-08-05 21:40:00|121.11|120.51|121.13|120.53|121.21|120.61|121.03|120.43|74
1754430300000|2025-08-05 21:45:00|121.14|120.54|120.96|120.36|121.14|120.54|120.95|120.35|42
1754430600000|2025-08-05 21:50:00|120.97|120.37|120.83|120.23|120.97|120.37|120.55|119.95|96
1754430900000|2025-08-05 21:55:00|120.84|120.24|120.8|120.2|120.97|120.37|120.7|120.1|69
1754431200000|2025-08-05 22:00:00|120.75|120.15|120.49|119.89|120.75|120.15|120.41|119.81|395
1754431500000|2025-08-05 22:05:00|120.47|119.87|120.47|119.87|120.54|119.94|120.16|119.56|288
1754431800000|2025-08-05 22:10:00|120.48|119.88|120.7|120.1|120.86|120.26|120.47|119.87|121
1754432100000|2025-08-05 22:15:00|120.67|120.07|120.48|119.88|120.99|120.39|120.47|119.87|214
1754432400000|2025-08-05 22:20:00|120.49|119.89|120.6|120|120.62|120.02|120.45|119.85|118
1754432700000|2025-08-05 22:25:00|120.59|119.99|120.34|119.74|120.6|120|120.22|119.62|140
1754433000000|2025-08-05 22:30:00|120.36|119.76|120.59|119.99|120.59|119.99|120.25|119.65|132
1754433300000|2025-08-05 22:35:00|120.58|119.98|120.63|120.03|120.63|120.03|120.42|119.82|143
1754433600000|2025-08-05 22:40:00|120.62|120.02|120.87|120.27|120.88|120.28|120.56|119.96|147
1754433900000|2025-08-05 22:45:00|120.86|120.26|121.23|120.63|121.25|120.65|120.83|120.23|148
1754434200000|2025-08-05 22:50:00|121.24|120.64|121.35|120.75|121.68|121.08|121.24|120.64|196
1754434500000|2025-08-05 22:55:00|121.36|120.76|121.4|120.8|121.52|120.92|121.33|120.73|166
1754434800000|2025-08-05 23:00:00|121.39|120.79|121.31|120.71|121.68|121.08|121.25|120.65|181
1754435100000|2025-08-05 23:05:00|121.3|120.7|121.11|120.51|121.39|120.79|121.06|120.46|136
1754435400000|2025-08-05 23:10:00|121.12|120.52|121.29|120.69|121.4|120.8|121.1|120.5|162
1754435700000|2025-08-05 23:15:00|121.28|120.68|121.58|120.98|121.62|121.02|121.2|120.6|196
1754436000000|2025-08-05 23:20:00|121.59|120.99|121.41|120.81|121.66|121.06|121.35|120.75|173
1754436300000|2025-08-05 23:25:00|121.4|120.8|121.11|120.51|121.4|120.8|121.04|120.44|125
1754436600000|2025-08-05 23:30:00|121.12|120.52|121.32|120.72|121.32|120.72|120.98|120.38|155
1754436900000|2025-08-05 23:35:00|121.33|120.73|121.1|120.5|121.53|120.93|121.02|120.42|175
1754437200000|2025-08-05 23:40:00|121.11|120.51|121.28|120.68|121.31|120.71|121.05|120.45|128
1754437500000|2025-08-05 23:45:00|121.27|120.67|120.8|120.2|121.39|120.79|120.77|120.17|157
1754437800000|2025-08-05 23:50:00|120.81|120.21|120.58|119.98|120.81|120.21|120.46|119.86|148
1754438100000|2025-08-05 23:55:00|120.57|119.97|120.6|120|120.66|120.06|120.41|119.81|87
1754438400000|2025-08-06 00:00:00|120.61|120.01|120.51|119.91|120.79|120.19|120.44|119.84|115
1754438700000|2025-08-06 00:05:00|120.5|119.9|119.47|118.87|120.5|119.9|119.47|118.87|182
1754439000000|2025-08-06 00:10:00|119.46|118.86|119.28|118.68|119.65|119.05|119.1|118.5|282
1754439300000|2025-08-06 00:15:00|119.29|118.69|119.3|118.7|119.36|118.76|118.82|118.22|243
1754439600000|2025-08-06 00:20:00|119.28|118.68|119|118.4|119.47|118.87|118.95|118.35|216
1754439900000|2025-08-06 00:25:00|119.01|118.41|118.68|118.08|119.08|118.48|118.46|117.86|200
1754440200000|2025-08-06 00:30:00|118.7|118.1|118.95|118.35|119.04|118.44|118.64|118.04|300
1754440500000|2025-08-06 00:35:00|118.94|118.34|119.41|118.81|119.46|118.86|118.94|118.34|191
1754440800000|2025-08-06 00:40:00|119.4|118.8|119.29|118.69|119.42|118.82|119.27|118.67|109
1754441100000|2025-08-06 00:45:00|119.28|118.68|118.96|118.36|119.28|118.68|118.96|118.36|162
1754441400000|2025-08-06 00:50:00|118.95|118.35|119.36|118.76|119.5|118.9|118.94|118.34|149
1754441700000|2025-08-06 00:55:00|119.35|118.75|119.24|118.64|119.35|118.75|118.98|118.38|106
1754442000000|2025-08-06 01:00:00|119.25|118.65|119.23|118.63|119.28|118.68|118.88|118.28|166
1754442300000|2025-08-06 01:05:00|119.24|118.64|119.32|118.72|119.52|118.92|119.21|118.61|136
1754442600000|2025-08-06 01:10:00|119.33|118.73|119.24|118.64|119.39|118.79|119.09|118.49|123
1754442900000|2025-08-06 01:15:00|119.25|118.65|118.9|118.3|119.27|118.67|118.87|118.27|150
1754443200000|2025-08-06 01:20:00|118.89|118.29|118.76|118.16|118.89|118.29|118.68|118.08|179
1754443500000|2025-08-06 01:25:00|118.79|118.19|118.61|118.01|118.86|118.26|118.52|117.92|142
1754443800000|2025-08-06 01:30:00|118.62|118.02|118.62|118.02|118.66|118.06|118.54|117.94|132
1754444100000|2025-08-06 01:35:00|118.63|118.03|118.51|117.91|118.63|118.03|118.44|117.84|123
1754444400000|2025-08-06 01:40:00|118.5|117.9|118.56|117.96|118.79|118.19|118.47|117.87|116
1754444700000|2025-08-06 01:45:00|118.57|117.97|118.24|117.64|118.87|118.27|118.22|117.62|191
1754445000000|2025-08-06 01:50:00|118.25|117.65|118.6|118|118.7|118.1|118.25|117.65|199
1754445300000|2025-08-06 01:55:00|118.61|118.01|118.64|118.04|118.66|118.06|118.54|117.94|128
1754445600000|2025-08-06 02:00:00|118.63|118.03|118.54|117.94|118.69|118.09|118.51|117.91|111
1754445900000|2025-08-06 02:05:00|118.55|117.95|118.58|117.98|118.84|118.24|118.55|117.95|105
1754446200000|2025-08-06 02:10:00|118.59|117.99|118.86|118.26|118.92|118.32|118.55|117.95|151
1754446500000|2025-08-06 02:15:00|118.85|118.25|119.27|118.67|119.43|118.83|118.8|118.2|145
1754446800000|2025-08-06 02:20:00|119.26|118.66|119|118.4|119.26|118.66|118.97|118.37|143
1754447100000|2025-08-06 02:25:00|118.99|118.39|119.03|118.43|119.03|118.43|118.85|118.25|91
1754447400000|2025-08-06 02:30:00|119.04|118.44|119.12|118.52|119.31|118.71|119.03|118.43|183
1754447700000|2025-08-06 02:35:00|119.15|118.55|118.96|118.36|119.16|118.56|118.84|118.24|136
1754448000000|2025-08-06 02:40:00|118.95|118.35|118.89|118.29|119.02|118.42|118.87|118.27|133
1754448300000|2025-08-06 02:45:00|118.88|118.28|118.79|118.19|118.93|118.33|118.73|118.13|121
1754448600000|2025-08-06 02:50:00|118.8|118.2|118.72|118.12|118.8|118.2|118.62|118.02|103
1754448900000|2025-08-06 02:55:00|118.71|118.11|118.64|118.04|118.76|118.16|118.6|118|106
1754449200000|2025-08-06 03:00:00|118.7|118.1|118.52|117.92|118.76|118.16|118.52|117.92|74
1754449500000|2025-08-06 03:05:00|118.54|117.94|118.62|118.02|118.76|118.16|118.53|117.93|111
1754449800000|2025-08-06 03:10:00|118.61|118.01|118.43|117.83|118.64|118.04|118.43|117.83|85
1754450100000|2025-08-06 03:15:00|118.44|117.84|118.48|117.88|118.48|117.88|118.15|117.55|159
1754450400000|2025-08-06 03:20:00|118.47|117.87|118.31|117.71|118.49|117.89|118.19|117.59|122
1754450700000|2025-08-06 03:25:00|118.32|117.72|118.16|117.56|118.36|117.76|118.15|117.55|112
1754451000000|2025-08-06 03:30:00|118.17|117.57|118.32|117.72|118.4|117.8|118.16|117.56|145
1754451300000|2025-08-06 03:35:00|118.33|117.73|118.4|117.8|118.4|117.8|118.23|117.63|95
1754451600000|2025-08-06 03:40:00|118.39|117.79|118.34|117.74|118.5|117.9|118.31|117.71|87
1754451900000|2025-08-06 03:45:00|118.36|117.76|118.62|118.02|118.66|118.06|118.34|117.74|87
1754452200000|2025-08-06 03:50:00|118.63|118.03|118.47|117.87|118.64|118.04|118.41|117.81|104
1754452500000|2025-08-06 03:55:00|118.48|117.88|118.51|117.91|118.62|118.02|118.45|117.85|93
1754452800000|2025-08-06 04:00:00|118.53|117.93|118.13|117.53|118.58|117.98|118.12|117.52|140
1754453100000|2025-08-06 04:05:00|118.12|117.52|118.1|117.5|118.18|117.58|118.09|117.49|104
1754453400000|2025-08-06 04:10:00|118.11|117.51|118.39|117.79|118.49|117.89|118.11|117.51|181
1754453700000|2025-08-06 04:15:00|118.38|117.78|118.39|117.79|118.47|117.87|118.32|117.72|152
1754454000000|2025-08-06 04:20:00|118.4|117.8|118.52|117.92|118.57|117.97|118.39|117.79|100
1754454300000|2025-08-06 04:25:00|118.51|117.91|118.78|118.18|118.82|118.22|118.51|117.91|102
1754454600000|2025-08-06 04:30:00|118.79|118.19|118.33|117.73|118.99|118.39|118.32|117.72|166
1754454900000|2025-08-06 04:35:00|118.34|117.74|118.11|117.51|118.34|117.74|117.9|117.3|145
1754455200000|2025-08-06 04:40:00|118.14|117.54|118.12|117.52|118.2|117.6|118.08|117.48|84
1754455500000|2025-08-06 04:45:00|118.11|117.51|118.44|117.84|118.44|117.84|118.04|117.44|69
1754455800000|2025-08-06 04:50:00|118.46|117.86|118.36|117.76|118.66|118.06|118.36|117.76|140
1754456100000|2025-08-06 04:55:00|118.38|117.78|118.25|117.65|118.39|117.79|118.23|117.63|64
1754456400000|2025-08-06 05:00:00|118.26|117.66|118.42|117.82|118.47|117.87|118.08|117.48|131
1754456700000|2025-08-06 05:05:00|118.41|117.81|119.01|118.41|119.02|118.42|118.4|117.8|194
1754457000000|2025-08-06 05:10:00|119|118.4|119.05|118.45|119.3|118.7|118.97|118.37|247
1754457300000|2025-08-06 05:15:00|119.04|118.44|118.93|118.33|119.18|118.58|118.85|118.25|230
1754457600000|2025-08-06 05:20:00|118.92|118.32|118.37|117.77|118.97|118.37|118.37|117.77|272
1754457900000|2025-08-06 05:25:00|118.38|117.78|118.33|117.73|118.52|117.92|118.31|117.71|141
1754458200000|2025-08-06 05:30:00|118.32|117.72|118.33|117.73|118.52|117.92|118.23|117.63|152
1754458500000|2025-08-06 05:35:00|118.34|117.74|118.9|118.3|118.9|118.3|118.3|117.7|237
1754458800000|2025-08-06 05:40:00|118.91|118.31|118.81|118.21|119.03|118.43|118.8|118.2|215
1754459100000|2025-08-06 05:45:00|118.8|118.2|118.98|118.38|119.25|118.65|118.79|118.19|285
1754459400000|2025-08-06 05:50:00|118.97|118.37|118.54|117.94|119|118.4|118.48|117.88|218
1754459700000|2025-08-06 05:55:00|118.53|117.93|118.82|118.22|118.87|118.27|118.52|117.92|113
1754460000000|2025-08-06 06:00:00|118.86|118.26|118.4|117.8|118.91|118.31|118.4|117.8|170
1754460300000|2025-08-06 06:05:00|118.41|117.81|118.38|117.78|118.56|117.96|118.37|117.77|131
1754460600000|2025-08-06 06:10:00|118.39|117.79|118.25|117.65|118.49|117.89|118.25|117.65|105
1754460900000|2025-08-06 06:15:00|118.26|117.66|117.7|117.1|118.26|117.66|117.66|117.06|171
1754461200000|2025-08-06 06:20:00|117.69|117.09|118.1|117.5|118.11|117.51|117.67|117.07|207
1754461500000|2025-08-06 06:25:00|118.08|117.48|118.18|117.58|118.3|117.7|118.04|117.44|165
1754461800000|2025-08-06 06:30:00|118.17|117.57|118.21|117.61|118.42|117.82|118.03|117.43|185
1754462100000|2025-08-06 06:35:00|118.2|117.6|118.33|117.73|118.41|117.81|118.18|117.58|139
1754462400000|2025-08-06 06:40:00|118.34|117.74|118.03|117.43|118.52|117.92|118.03|117.43|120
1754462700000|2025-08-06 06:45:00|118.06|117.46|118.35|117.75|118.37|117.77|118.04|117.44|176
1754463000000|2025-08-06 06:50:00|118.36|117.76|118.12|117.52|118.4|117.8|118.12|117.52|96
1754463300000|2025-08-06 06:55:00|118.13|117.53|117.99|117.39|118.14|117.54|117.81|117.21|78
1754463600000|2025-08-06 07:00:00|118|117.4|117.93|117.33|118.02|117.42|117.81|117.21|89
1754463900000|2025-08-06 07:05:00|117.91|117.31|118.3|117.7|118.3|117.7|117.9|117.3|127
1754464200000|2025-08-06 07:10:00|118.29|117.69|118.41|117.81|118.52|117.92|118.27|117.67|158
1754464500000|2025-08-06 07:15:00|118.4|117.8|118.29|117.69|118.42|117.82|118.15|117.55|117
1754464800000|2025-08-06 07:20:00|118.3|117.7|118.14|117.54|118.31|117.71|118.13|117.53|60
1754465100000|2025-08-06 07:25:00|118.13|117.53|118.28|117.68|118.4|117.8|118.11|117.51|91
1754465400000|2025-08-06 07:30:00|118.27|117.67|118.32|117.72|118.4|117.8|118.24|117.64|98
1754465700000|2025-08-06 07:35:00|118.31|117.71|118.26|117.66|118.35|117.75|118.25|117.65|85
1754466000000|2025-08-06 07:40:00|118.27|117.67|118.41|117.81|118.42|117.82|118.18|117.58|90
1754466300000|2025-08-06 07:45:00|118.4|117.8|118.58|117.98|118.58|117.98|118.4|117.8|73
1754466600000|2025-08-06 07:50:00|118.59|117.99|118.5|117.9|118.63|118.03|118.42|117.82|109
1754466900000|2025-08-06 07:55:00|118.51|117.91|118.7|118.1|118.73|118.13|118.51|117.91|90
1754467200000|2025-08-06 08:00:00|118.69|118.09|118.7|118.1|118.96|118.36|118.59|117.99|122
1754467500000|2025-08-06 08:05:00|118.69|118.09|118.34|117.74|118.77|118.17|118.26|117.66|168
1754467800000|2025-08-06 08:10:00|118.35|117.75|118.3|117.7|118.35|117.75|118.23|117.63|100
1754468100000|2025-08-06 08:15:00|118.31|117.71|118.38|117.78|118.39|117.79|118.12|117.52|124
1754468400000|2025-08-06 08:20:00|118.39|117.79|118.47|117.87|118.5|117.9|118.28|117.68|103
1754468700000|2025-08-06 08:25:00|118.48|117.88|118.17|117.57|118.53|117.93|118.17|117.57|71
1754469000000|2025-08-06 08:30:00|118.16|117.56|118.08|117.48|118.18|117.58|117.98|117.38|133
1754469300000|2025-08-06 08:35:00|118.07|117.47|118.07|117.47|118.09|117.49|117.98|117.38|48
1754469600000|2025-08-06 08:40:00|118.06|117.46|117.36|116.76|118.06|117.46|117.36|116.76|94
1754469900000|2025-08-06 08:45:00|117.39|116.79|117.22|116.62|117.59|116.99|116.96|116.36|190
1754470200000|2025-08-06 08:50:00|117.21|116.61|117.37|116.77|117.54|116.94|117.21|116.61|153
1754470500000|2025-08-06 08:55:00|117.35|116.75|117.57|116.97|117.59|116.99|117.35|116.75|98
1754470800000|2025-08-06 09:00:00|117.56|116.96|117.64|117.04|117.71|117.11|117.44|116.84|117
1754471100000|2025-08-06 09:05:00|117.65|117.05|117.79|117.19|117.88|117.28|117.64|117.04|112
1754471400000|2025-08-06 09:10:00|117.78|117.18|117.95|117.35|117.95|117.35|117.62|117.02|90
1754471700000|2025-08-06 09:15:00|117.96|117.36|117.79|117.19|118.27|117.67|117.79|117.19|205
1754472000000|2025-08-06 09:20:00|117.78|117.18|117.6|117|117.83|117.23|117.58|116.98|113
1754472300000|2025-08-06 09:25:00|117.61|117.01|117.7|117.1|117.75|117.15|117.46|116.86|191
1754472600000|2025-08-06 09:30:00|117.69|117.09|117.58|116.98|117.72|117.12|117.5|116.9|204
1754472900000|2025-08-06 09:35:00|117.59|116.99|117.57|116.97|117.61|117.01|117.54|116.94|76
1754473200000|2025-08-06 09:40:00|117.56|116.96|117.51|116.91|117.58|116.98|117.48|116.88|54
1754473500000|2025-08-06 09:45:00|117.5|116.9|117.48|116.88|117.5|116.9|117.42|116.82|54
1754473800000|2025-08-06 09:50:00|117.49|116.89|117.63|117.03|117.68|117.08|117.45|116.85|87
1754474100000|2025-08-06 09:55:00|117.64|117.04|117.71|117.11|117.71|117.11|117.57|116.97|59
1754474400000|2025-08-06 10:00:00|117.7|117.1|117.27|116.67|117.77|117.17|117.24|116.64|80
1754474700000|2025-08-06 10:05:00|117.28|116.68|116.97|116.37|117.28|116.68|116.93|116.33|84
1754475000000|2025-08-06 10:10:00|116.98|116.38|117.11|116.51|117.17|116.57|116.96|116.36|92
1754475300000|2025-08-06 10:15:00|117.12|116.52|116.82|116.22|117.24|116.64|116.82|116.22|83
1754475600000|2025-08-06 10:20:00|116.83|116.23|116.83|116.23|116.87|116.27|116.7|116.1|86
1754475900000|2025-08-06 10:25:00|116.82|116.22|116.88|116.28|116.88|116.28|116.66|116.06|79
1754476200000|2025-08-06 10:30:00|116.87|116.27|117.08|116.48|117.1|116.5|116.79|116.19|78
1754476500000|2025-08-06 10:35:00|117.09|116.49|117.15|116.55|117.23|116.63|117.09|116.49|80
1754476800000|2025-08-06 10:40:00|117.16|116.56|116.99|116.39|117.17|116.57|116.97|116.37|59
1754477100000|2025-08-06 10:45:00|116.98|116.38|116.9|116.3|117.07|116.47|116.88|116.28|64
1754477400000|2025-08-06 10:50:00|116.89|116.29|116.91|116.31|116.97|116.37|116.89|116.29|67
1754477700000|2025-08-06 10:55:00|116.92|116.32|116.9|116.3|116.94|116.34|116.76|116.16|99
1754478000000|2025-08-06 11:00:00|116.91|116.31|117.09|116.49|117.17|116.57|116.9|116.3|105
1754478300000|2025-08-06 11:05:00|117.1|116.5|117.06|116.46|117.21|116.61|117.04|116.44|76
1754478600000|2025-08-06 11:10:00|117.05|116.45|117.18|116.58|117.18|116.58|117.04|116.44|60
1754478900000|2025-08-06 11:15:00|117.19|116.59|117.18|116.58|117.24|116.64|117.16|116.56|59
1754479200000|2025-08-06 11:20:00|117.19|116.59|117.16|116.56|117.2|116.6|117.13|116.53|48
1754479500000|2025-08-06 11:25:00|117.15|116.55|117.14|116.54|117.19|116.59|117.1|116.5|57
1754479800000|2025-08-06 11:30:00|117.15|116.55|116.94|116.34|117.21|116.61|116.9|116.3|94
1754480100000|2025-08-06 11:35:00|116.93|116.33|116.92|116.32|116.98|116.38|116.85|116.25|125
1754480400000|2025-08-06 11:40:00|116.91|116.31|116.92|116.32|116.94|116.34|116.88|116.28|63
1754480700000|2025-08-06 11:45:00|116.91|116.31|117.07|116.47|117.08|116.48|116.81|116.21|68
1754481000000|2025-08-06 11:50:00|117.06|116.46|116.75|116.15|117.06|116.46|116.75|116.15|63
1754481300000|2025-08-06 11:55:00|116.74|116.14|116.79|116.19|116.81|116.21|116.7|116.1|44
1754481600000|2025-08-06 12:00:00|116.8|116.2|116.8|116.2|116.88|116.28|116.74|116.14|93
1754481900000|2025-08-06 12:05:00|116.81|116.21|116.55|115.95|116.82|116.22|116.52|115.92|70
1754482200000|2025-08-06 12:10:00|116.54|115.94|116.21|115.61|116.55|115.95|116.2|115.6|182
1754482500000|2025-08-06 12:15:00|116.22|115.62|116.61|116.01|116.61|116.01|116.11|115.51|183
1754482800000|2025-08-06 12:20:00|116.62|116.02|116.58|115.98|116.63|116.03|116.52|115.92|139
1754483100000|2025-08-06 12:25:00|116.59|115.99|116.51|115.91|116.59|115.99|116.48|115.88|70
1754483400000|2025-08-06 12:30:00|116.49|115.89|116.61|116.01|116.67|116.07|116.49|115.89|92
1754483700000|2025-08-06 12:35:00|116.6|116|116.37|115.77|116.6|116|116.37|115.77|65
1754484000000|2025-08-06 12:40:00|116.36|115.76|116.04|115.44|116.36|115.76|116.04|115.44|66
1754484300000|2025-08-06 12:45:00|116.05|115.45|116.09|115.49|116.22|115.62|116.05|115.45|90
1754484600000|2025-08-06 12:50:00|116.07|115.47|116.09|115.49|116.13|115.53|116.04|115.44|107
1754484900000|2025-08-06 12:55:00|116.08|115.48|115.86|115.26|116.12|115.52|115.85|115.25|109
1754485200000|2025-08-06 13:00:00|115.88|115.28|115.72|115.12|116|115.4|115.69|115.09|128
1754485500000|2025-08-06 13:05:00|115.73|115.13|115.65|115.05|115.73|115.13|115.6|115|91
1754485800000|2025-08-06 13:10:00|115.66|115.06|115.73|115.13|115.78|115.18|115.66|115.06|98
1754486100000|2025-08-06 13:15:00|115.74|115.14|115.69|115.09|115.76|115.16|115.61|115.01|123
1754486400000|2025-08-06 13:20:00|115.7|115.1|116.08|115.48|116.17|115.57|115.67|115.07|125
1754486700000|2025-08-06 13:25:00|116.07|115.47|116.02|115.42|116.12|115.52|115.97|115.37|86
1754487000000|2025-08-06 13:30:00|116.03|115.43|116.15|115.55|116.25|115.65|115.93|115.33|245
1754487300000|2025-08-06 13:35:00|116.14|115.54|115.94|115.34|116.14|115.54|115.61|115.01|331
1754487600000|2025-08-06 13:40:00|115.92|115.32|116.05|115.45|116.18|115.58|115.84|115.24|260
1754487900000|2025-08-06 13:45:00|116.06|115.46|116.04|115.44|116.21|115.61|115.83|115.23|258
1754488200000|2025-08-06 13:50:00|116.03|115.43|115.95|115.35|116.03|115.43|115.64|115.04|240
1754488500000|2025-08-06 13:55:00|115.94|115.34|115.92|115.32|116.05|115.45|115.81|115.21|187
1754488800000|2025-08-06 14:00:00|115.91|115.31|116.47|115.87|116.48|115.88|115.91|115.31|271
1754489100000|2025-08-06 14:05:00|116.48|115.88|116.86|116.26|116.99|116.39|116.48|115.88|379
1754489400000|2025-08-06 14:10:00|116.87|116.27|116.4|115.8|116.89|116.29|116.39|115.79|255
1754489700000|2025-08-06 14:15:00|116.41|115.81|116.49|115.89|116.65|116.05|116.2|115.6|357
1754490000000|2025-08-06 14:20:00|116.5|115.9|116.1|115.5|116.66|116.06|116.08|115.48|295
1754490300000|2025-08-06 14:25:00|116.08|115.48|116.55|115.95|116.55|115.95|116.04|115.44|250
1754490600000|2025-08-06 14:30:00|116.54|115.94|116.58|115.98|116.59|115.99|116.37|115.77|234
1754490900000|2025-08-06 14:35:00|116.61|116.01|116.52|115.92|116.84|116.24|116.49|115.89|211
1754491200000|2025-08-06 14:40:00|116.51|115.91|116.78|116.18|116.85|116.25|116.46|115.86|293
1754491500000|2025-08-06 14:45:00|116.77|116.17|116.69|116.09|116.83|116.23|116.6|116|250
1754491800000|2025-08-06 14:50:00|116.68|116.08|116.96|116.36|116.96|116.36|116.52|115.92|230
1754492100000|2025-08-06 14:55:00|116.97|116.37|117.7|117.1|117.71|117.11|116.94|116.34|415
1754492400000|2025-08-06 15:00:00|117.69|117.09|117.2|116.6|117.77|117.17|117.15|116.55|328
1754492700000|2025-08-06 15:05:00|117.19|116.59|117.29|116.69|117.36|116.76|117.17|116.57|314
1754493000000|2025-08-06 15:10:00|117.3|116.7|117.35|116.75|117.37|116.77|117.27|116.67|308
1754493300000|2025-08-06 15:15:00|117.34|116.74|117.53|116.93|117.61|117.01|117.24|116.64|201
1754493600000|2025-08-06 15:20:00|117.52|116.92|117.63|117.03|117.67|117.07|117.49|116.89|232
1754493900000|2025-08-06 15:25:00|117.64|117.04|118.04|117.44|118.04|117.44|117.63|117.03|193
1754494200000|2025-08-06 15:30:00|118.03|117.43|118.07|117.47|118.35|117.75|117.93|117.33|246
1754494500000|2025-08-06 15:35:00|118.06|117.46|117.99|117.39|118.1|117.5|117.95|117.35|207
1754494800000|2025-08-06 15:40:00|118|117.4|118.15|117.55|118.23|117.63|117.83|117.23|206
1754495100000|2025-08-06 15:45:00|118.14|117.54|118.06|117.46|118.27|117.67|118.03|117.43|227
1754495400000|2025-08-06 15:50:00|118.05|117.45|118.42|117.82|118.44|117.84|118.02|117.42|164
1754495700000|2025-08-06 15:55:00|118.4|117.8|118.66|118.06|118.86|118.26|118.37|117.77|319
1754496000000|2025-08-06 16:00:00|118.67|118.07|118.85|118.25|118.86|118.26|118.55|117.95|274
1754496300000|2025-08-06 16:05:00|118.84|118.24|118.48|117.88|118.91|118.31|118.33|117.73|279
1754496600000|2025-08-06 16:10:00|118.47|117.87|117.94|117.34|118.55|117.95|117.94|117.34|233
1754496900000|2025-08-06 16:15:00|117.95|117.35|117.95|117.35|118.05|117.45|117.83|117.23|283
1754497200000|2025-08-06 16:20:00|117.99|117.39|117.56|116.96|118.06|117.46|117.38|116.78|246
1754497500000|2025-08-06 16:25:00|117.57|116.97|118.02|117.42|118.03|117.43|117.56|116.96|195
1754497800000|2025-08-06 16:30:00|118.03|117.43|118.05|117.45|118.17|117.57|117.85|117.25|289
1754498100000|2025-08-06 16:35:00|118.04|117.44|118.34|117.74|118.41|117.81|118.03|117.43|268
1754498400000|2025-08-06 16:40:00|118.32|117.72|117.94|117.34|118.38|117.78|117.82|117.22|225
1754498700000|2025-08-06 16:45:00|117.93|117.33|117.94|117.34|117.96|117.36|117.68|117.08|236
1754499000000|2025-08-06 16:50:00|117.95|117.35|117.72|117.12|118.02|117.42|117.71|117.11|182
1754499300000|2025-08-06 16:55:00|117.73|117.13|117.99|117.39|118|117.4|117.71|117.11|141
1754499600000|2025-08-06 17:00:00|118|117.4|118.21|117.61|118.34|117.74|117.99|117.39|219
1754499900000|2025-08-06 17:05:00|118.2|117.6|118.29|117.69|118.4|117.8|118.17|117.57|245
1754500200000|2025-08-06 17:10:00|118.3|117.7|118.36|117.76|118.39|117.79|118.08|117.48|217
1754500500000|2025-08-06 17:15:00|118.35|117.75|118.22|117.62|118.43|117.83|118.21|117.61|170
1754500800000|2025-08-06 17:20:00|118.23|117.63|117.95|117.35|118.24|117.64|117.79|117.19|218
1754501100000|2025-08-06 17:25:00|117.94|117.34|117.86|117.26|117.95|117.35|117.77|117.17|230
1754501400000|2025-08-06 17:30:00|117.85|117.25|118.09|117.49|118.18|117.58|117.75|117.15|268
1754501700000|2025-08-06 17:35:00|118.08|117.48|118.29|117.69|118.42|117.82|118.06|117.46|268
1754502000000|2025-08-06 17:40:00|118.3|117.7|118.83|118.23|118.86|118.26|118.3|117.7|282
1754502300000|2025-08-06 17:45:00|118.82|118.22|119.11|118.51|119.16|118.56|118.82|118.22|284
1754502600000|2025-08-06 17:50:00|119.12|118.52|118.72|118.12|119.2|118.6|118.57|117.97|255
1754502900000|2025-08-06 17:55:00|118.71|118.11|118.87|118.27|119.02|118.42|118.7|118.1|200
1754503200000|2025-08-06 18:00:00|118.86|118.26|119.15|118.55|119.15|118.55|118.85|118.25|191
1754503500000|2025-08-06 18:05:00|119.14|118.54|119.03|118.43|119.21|118.61|118.94|118.34|206
1754503800000|2025-08-06 18:10:00|119.02|118.42|119.25|118.65|119.33|118.73|118.97|118.37|210
1754504100000|2025-08-06 18:15:00|119.26|118.66|118.94|118.34|119.3|118.7|118.94|118.34|195
1754504400000|2025-08-06 18:20:00|118.95|118.35|118.96|118.36|118.99|118.39|118.92|118.32|164
1754504700000|2025-08-06 18:25:00|118.97|118.37|119.06|118.46|119.07|118.47|118.91|118.31|211
1754505000000|2025-08-06 18:30:00|119.07|118.47|119.36|118.76|119.37|118.77|119|118.4|249
1754505300000|2025-08-06 18:35:00|119.37|118.77|119.26|118.66|119.52|118.92|119.19|118.59|149
1754505600000|2025-08-06 18:40:00|119.25|118.65|119.08|118.48|119.32|118.72|119.04|118.44|192
1754505900000|2025-08-06 18:45:00|119.09|118.49|119.26|118.66|119.32|118.72|119.05|118.45|120
1754506200000|2025-08-06 18:50:00|119.25|118.65|119.43|118.83|119.58|118.98|119.24|118.64|127
1754506500000|2025-08-06 18:55:00|119.42|118.82|119.72|119.12|119.72|119.12|119.32|118.72|151
1754506800000|2025-08-06 19:00:00|119.71|119.11|119.81|119.21|119.81|119.21|119.63|119.03|138
1754507100000|2025-08-06 19:05:00|119.82|119.22|119.99|119.39|119.99|119.39|119.81|119.21|154
1754507400000|2025-08-06 19:10:00|119.98|119.38|120.14|119.54|120.25|119.65|119.84|119.24|235
1754507700000|2025-08-06 19:15:00|120.15|119.55|120.84|120.24|121.16|120.56|120.15|119.55|370
1754508000000|2025-08-06 19:20:00|120.85|120.25|121.24|120.64|121.38|120.78|120.69|120.09|344
1754508300000|2025-08-06 19:25:00|121.25|120.65|120.5|119.9|121.48|120.88|120.44|119.84|338
1754508600000|2025-08-06 19:30:00|120.51|119.91|120.11|119.51|120.51|119.91|120.04|119.44|417
1754508900000|2025-08-06 19:35:00|120.13|119.53|120.92|120.32|121.08|120.48|120.11|119.51|450
1754509200000|2025-08-06 19:40:00|120.91|120.31|121.01|120.41|121.11|120.51|120.89|120.29|286
1754509500000|2025-08-06 19:45:00|121.02|120.42|120.56|119.96|121.02|120.42|120.46|119.86|248
1754509800000|2025-08-06 19:50:00|120.54|119.94|120.21|119.61|120.54|119.94|119.95|119.35|290
1754510100000|2025-08-06 19:55:00|120.22|119.62|120.42|119.82|120.56|119.96|120.1|119.5|333
1754510400000|2025-08-06 20:00:00|120.41|119.81|120.44|119.84|120.62|120.02|120.36|119.76|297
1754510700000|2025-08-06 20:05:00|120.45|119.85|120.43|119.83|120.66|120.06|120.08|119.48|268
1754511000000|2025-08-06 20:10:00|120.42|119.82|120.22|119.62|120.43|119.83|120.19|119.59|295
1754511300000|2025-08-06 20:15:00|120.23|119.63|119.79|119.19|120.23|119.63|119.76|119.16|202
1754511600000|2025-08-06 20:20:00|119.8|119.2|119.8|119.2|119.88|119.28|119.69|119.09|230
1754511900000|2025-08-06 20:25:00|119.79|119.19|119.58|118.98|119.9|119.3|119.57|118.97|176
1754512200000|2025-08-06 20:30:00|119.59|118.99|119.61|119.01|119.83|119.23|119.51|118.91|187
1754512500000|2025-08-06 20:35:00|119.6|119|119.28|118.68|119.6|119|119.27|118.67|232
1754512800000|2025-08-06 20:40:00|119.29|118.69|119.37|118.77|119.5|118.9|119.28|118.68|162
1754513100000|2025-08-06 20:45:00|119.36|118.76|119.76|119.16|119.8|119.2|119.36|118.76|176
1754513400000|2025-08-06 20:50:00|119.77|119.17|119.7|119.1|119.85|119.25|119.66|119.06|124
1754513700000|2025-08-06 20:55:00|119.69|119.09|119.69|119.09|119.79|119.19|119.65|119.05|189
1754514000000|2025-08-06 21:00:00|119.68|119.08|119.66|119.06|119.84|119.24|119.6|119|130
1754514300000|2025-08-06 21:05:00|119.65|119.05|119.56|118.96|119.71|119.11|119.56|118.96|87
1754514600000|2025-08-06 21:10:00|119.57|118.97|119.15|118.55|119.58|118.98|119.09|118.49|111
1754514900000|2025-08-06 21:15:00|119.17|118.57|119.14|118.54|119.2|118.6|119.13|118.53|72
1754515200000|2025-08-06 21:20:00|119.15|118.55|119.03|118.43|119.15|118.55|119.03|118.43|30
1754515500000|2025-08-06 21:25:00|119.04|118.44|119.02|118.42|119.05|118.45|118.99|118.39|41
1754515800000|2025-08-06 21:30:00|119.03|118.43|119.08|118.48|119.1|118.5|119.02|118.42|56
1754516100000|2025-08-06 21:35:00|119.09|118.49|118.96|118.36|119.1|118.5|118.94|118.34|51
1754516400000|2025-08-06 21:40:00|118.97|118.37|119.38|118.78|119.38|118.78|118.83|118.23|98
1754516700000|2025-08-06 21:45:00|119.39|118.79|119.26|118.66|119.55|118.95|119.23|118.63|191
1754517000000|2025-08-06 21:50:00|119.25|118.65|119.55|118.95|119.55|118.95|119.19|118.59|72
1754517300000|2025-08-06 21:55:00|119.54|118.94|119.48|118.88|119.69|119.09|119.42|118.82|103
1754517600000|2025-08-06 22:00:00|119.49|118.89|119.37|118.77|119.58|118.98|119.31|118.71|252
1754517900000|2025-08-06 22:05:00|119.38|118.78|119.38|118.78|119.48|118.88|119.35|118.75|212
1754518200000|2025-08-06 22:10:00|119.37|118.77|119.44|118.84|119.47|118.87|119.25|118.65|182
1754518500000|2025-08-06 22:15:00|119.46|118.86|119.25|118.65|119.72|119.12|119.25|118.65|192
1754518800000|2025-08-06 22:20:00|119.24|118.64|119.26|118.66|119.28|118.68|119.1|118.5|208
1754519100000|2025-08-06 22:25:00|119.25|118.65|119.24|118.64|119.43|118.83|119.21|118.61|216
1754519400000|2025-08-06 22:30:00|119.25|118.65|119.42|118.82|119.45|118.85|119.21|118.61|189
1754519700000|2025-08-06 22:35:00|119.41|118.81|119.21|118.61|119.41|118.81|119.21|118.61|188
1754520000000|2025-08-06 22:40:00|119.22|118.62|119.13|118.53|119.23|118.63|119.05|118.45|162
1754520300000|2025-08-06 22:45:00|119.14|118.54|119.15|118.55|119.25|118.65|119.08|118.48|268
1754520600000|2025-08-06 22:50:00|119.16|118.56|119.26|118.66|119.33|118.73|119.14|118.54|163
1754520900000|2025-08-06 22:55:00|119.25|118.65|119.58|118.98|119.58|118.98|119.24|118.64|196
1754521200000|2025-08-06 23:00:00|119.57|118.97|119.91|119.31|120.11|119.51|119.57|118.97|263
1754521500000|2025-08-06 23:05:00|119.93|119.33|120.29|119.69|120.31|119.71|119.85|119.25|196
1754521800000|2025-08-06 23:10:00|120.28|119.68|120.42|119.82|120.5|119.9|120.28|119.68|245
1754522100000|2025-08-06 23:15:00|120.4|119.8|120.26|119.66|120.45|119.85|120.19|119.59|261
1754522400000|2025-08-06 23:20:00|120.25|119.65|120.18|119.58|120.36|119.76|120.15|119.55|258
1754522700000|2025-08-06 23:25:00|120.19|119.59|120.35|119.75|120.41|119.81|120.18|119.58|198
1754523000000|2025-08-06 23:30:00|120.34|119.74|120.12|119.52|120.36|119.76|120.07|119.47|169
1754523300000|2025-08-06 23:35:00|120.11|119.51|120.17|119.57|120.25|119.65|120.1|119.5|166
1754523600000|2025-08-06 23:40:00|120.18|119.58|120.19|119.59|120.21|119.61|120.03|119.43|142
1754523900000|2025-08-06 23:45:00|120.18|119.58|119.87|119.27|120.19|119.59|119.84|119.24|182
1754524200000|2025-08-06 23:50:00|119.88|119.28|119.55|118.95|119.88|119.28|119.52|118.92|124
1754524500000|2025-08-06 23:55:00|119.56|118.96|119.58|118.98|119.64|119.04|119.51|118.91|183
1754524800000|2025-08-07 00:00:00|119.57|118.97|119.29|118.69|119.61|119.01|119.29|118.69|167
1754525100000|2025-08-07 00:05:00|119.3|118.7|118.57|117.97|119.33|118.73|118.52|117.92|194
1754525400000|2025-08-07 00:10:00|118.58|117.98|118.4|117.8|118.61|118.01|118.34|117.74|216
1754525700000|2025-08-07 00:15:00|118.42|117.82|118.53|117.93|118.71|118.11|118.41|117.81|238
1754526000000|2025-08-07 00:20:00|118.51|117.91|118.55|117.95|118.56|117.96|118.26|117.66|219
1754526300000|2025-08-07 00:25:00|118.56|117.96|118.54|117.94|118.66|118.06|118.5|117.9|254
1754526600000|2025-08-07 00:30:00|118.53|117.93|118.66|118.06|118.78|118.18|118.51|117.91|249
1754526900000|2025-08-07 00:35:00|118.67|118.07|118.67|118.07|118.71|118.11|118.56|117.96|236
1754527200000|2025-08-07 00:40:00|118.68|118.08|118.73|118.13|118.78|118.18|118.58|117.98|161
1754527500000|2025-08-07 00:45:00|118.72|118.12|118.64|118.04|118.83|118.23|118.61|118.01|198
1754527800000|2025-08-07 00:50:00|118.66|118.06|118.65|118.05|118.81|118.21|118.65|118.05|176
1754528100000|2025-08-07 00:55:00|118.64|118.04|118.5|117.9|118.64|118.04|118.49|117.89|130
1754528400000|2025-08-07 01:00:00|118.51|117.91|118.7|118.1|118.7|118.1|118.47|117.87|111
1754528700000|2025-08-07 01:05:00|118.72|118.12|118.79|118.19|118.8|118.2|118.63|118.03|184
1754529000000|2025-08-07 01:10:00|118.8|118.2|119.08|118.48|119.26|118.66|118.79|118.19|226
1754529300000|2025-08-07 01:15:00|119.09|118.49|119.29|118.69|119.3|118.7|119.03|118.43|160
1754529600000|2025-08-07 01:20:00|119.3|118.7|120.72|120.12|120.96|120.36|119.3|118.7|385
1754529900000|2025-08-07 01:25:00|120.7|120.1|119.95|119.35|120.72|120.12|119.92|119.32|362
1754530200000|2025-08-07 01:30:00|119.94|119.34|119.51|118.91|119.95|119.35|119.5|118.9|256
1754530500000|2025-08-07 01:35:00|119.5|118.9|119.52|118.92|119.81|119.21|119.48|118.88|194
1754530800000|2025-08-07 01:40:00|119.51|118.91|119.61|119.01|119.61|119.01|119.34|118.74|142
1754531100000|2025-08-07 01:45:00|119.6|119|119.35|118.75|119.6|119|119.35|118.75|146
1754531400000|2025-08-07 01:50:00|119.34|118.74|119.46|118.86|119.55|118.95|119.26|118.66|240
1754531700000|2025-08-07 01:55:00|119.45|118.85|119.32|118.72|119.45|118.85|119.25|118.65|199
1754532000000|2025-08-07 02:00:00|119.31|118.71|119.85|119.25|120.03|119.43|119.21|118.61|371
1754532300000|2025-08-07 02:05:00|119.84|119.24|119.83|119.23|119.87|119.27|119.58|118.98|226
1754532600000|2025-08-07 02:10:00|119.84|119.24|120.36|119.76|120.38|119.78|119.75|119.15|303
1754532900000|2025-08-07 02:15:00|120.35|119.75|121.35|120.75|121.36|120.76|120.33|119.73|412
1754533200000|2025-08-07 02:20:00|121.39|120.79|121.24|120.64|121.43|120.83|120.75|120.15|493
1754533500000|2025-08-07 02:25:00|121.23|120.63|120.85|120.25|121.29|120.69|120.82|120.22|285
1754533800000|2025-08-07 02:30:00|120.86|120.26|121.01|120.41|121.07|120.47|120.78|120.18|257
1754534100000|2025-08-07 02:35:00|121.02|120.42|121.23|120.63|121.31|120.71|120.95|120.35|285
1754534400000|2025-08-07 02:40:00|121.24|120.64|121.06|120.46|121.28|120.68|120.98|120.38|211
1754534700000|2025-08-07 02:45:00|121.07|120.47|121.13|120.53|121.23|120.63|121.04|120.44|215
1754535000000|2025-08-07 02:50:00|121.12|120.52|120.7|120.1|121.12|120.52|120.49|119.89|238
1754535300000|2025-08-07 02:55:00|120.71|120.11|120.67|120.07|120.88|120.28|120.62|120.02|172
1754535600000|2025-08-07 03:00:00|120.64|120.04|120.93|120.33|121.15|120.55|120.61|120.01|269
1754535900000|2025-08-07 03:05:00|120.92|120.32|120.45|119.85|120.93|120.33|120.43|119.83|137
1754536200000|2025-08-07 03:10:00|120.44|119.84|119.85|119.25|120.45|119.85|119.82|119.22|207
1754536500000|2025-08-07 03:15:00|119.84|119.24|119.96|119.36|120.09|119.49|119.81|119.21|185
1754536800000|2025-08-07 03:20:00|119.97|119.37|120.05|119.45|120.11|119.51|119.95|119.35|111
1754537100000|2025-08-07 03:25:00|120.02|119.42|119.85|119.25|120.02|119.42|119.72|119.12|90
1754537400000|2025-08-07 03:30:00|119.86|119.26|119.79|119.19|119.88|119.28|119.72|119.12|109
1754537700000|2025-08-07 03:35:00|119.8|119.2|119.85|119.25|119.91|119.31|119.77|119.17|111
1754538000000|2025-08-07 03:40:00|119.86|119.26|119.97|119.37|119.98|119.38|119.8|119.2|94
1754538300000|2025-08-07 03:45:00|119.98|119.38|119.97|119.37|120|119.4|119.78|119.18|116
1754538600000|2025-08-07 03:50:00|119.98|119.38|120|119.4|120.22|119.62|119.97|119.37|149
1754538900000|2025-08-07 03:55:00|119.99|119.39|119.83|119.23|120.01|119.41|119.83|119.23|74
1754539200000|2025-08-07 04:00:00|119.82|119.22|120.29|119.69|120.31|119.71|119.79|119.19|148
1754539500000|2025-08-07 04:05:00|120.3|119.7|120.12|119.52|120.3|119.7|120.06|119.46|112
1754539800000|2025-08-07 04:10:00|120.13|119.53|120.6|120|120.71|120.11|120.13|119.53|329
1754540100000|2025-08-07 04:15:00|120.59|119.99|120.91|120.31|120.91|120.31|120.59|119.99|267
1754540400000|2025-08-07 04:20:00|120.9|120.3|121.45|120.85|121.46|120.86|120.87|120.27|398
1754540700000|2025-08-07 04:25:00|121.47|120.87|122.22|121.62|122.24|121.64|121.44|120.84|582
1754541000000|2025-08-07 04:30:00|122.23|121.63|121.67|121.07|122.25|121.65|121.6|121|550
1754541300000|2025-08-07 04:35:00|121.66|121.06|121.51|120.91|121.72|121.12|121.25|120.65|363
1754541600000|2025-08-07 04:40:00|121.53|120.93|121.64|121.04|121.77|121.17|121.41|120.81|368
1754541900000|2025-08-07 04:45:00|121.63|121.03|121.12|120.52|121.63|121.03|121.03|120.43|373
1754542200000|2025-08-07 04:50:00|121.11|120.51|121.19|120.59|121.31|120.71|121.05|120.45|419
1754542500000|2025-08-07 04:55:00|121.21|120.61|121.55|120.95|121.59|120.99|121.19|120.59|299
1754542800000|2025-08-07 05:00:00|121.56|120.96|121.42|120.82|121.58|120.98|121.18|120.58|279
1754543100000|2025-08-07 05:05:00|121.41|120.81|121.27|120.67|121.61|121.01|121.18|120.58|287
1754543400000|2025-08-07 05:10:00|121.26|120.66|121.17|120.57|121.27|120.67|120.84|120.24|271
1754543700000|2025-08-07 05:15:00|121.16|120.56|121.27|120.67|121.39|120.79|121.05|120.45|269
1754544000000|2025-08-07 05:20:00|121.28|120.68|121.24|120.64|121.43|120.83|121.23|120.63|308
1754544300000|2025-08-07 05:25:00|121.25|120.65|121.03|120.43|121.41|120.81|121.02|120.42|204
1754544600000|2025-08-07 05:30:00|121.02|120.42|120.67|120.07|121.06|120.46|120.65|120.05|180
1754544900000|2025-08-07 05:35:00|120.69|120.09|120.79|120.19|120.92|120.32|120.64|120.04|297
1754545200000|2025-08-07 05:40:00|120.8|120.2|120.73|120.13|120.84|120.24|120.64|120.04|178
1754545500000|2025-08-07 05:45:00|120.74|120.14|121.25|120.65|121.38|120.78|120.74|120.14|352
1754545800000|2025-08-07 05:50:00|121.24|120.64|121.7|121.1|121.76|121.16|121.24|120.64|296
1754546100000|2025-08-07 05:55:00|121.69|121.09|122.04|121.44|122.26|121.66|121.68|121.08|342
1754546400000|2025-08-07 06:00:00|122.05|121.45|122.41|121.81|122.58|121.98|121.81|121.21|412
1754546700000|2025-08-07 06:05:00|122.39|121.79|122.6|122|122.69|122.09|122.26|121.66|301
1754547000000|2025-08-07 06:10:00|122.59|121.99|121.76|121.16|122.59|121.99|121.72|121.12|251
1754547300000|2025-08-07 06:15:00|121.77|121.17|121.3|120.7|121.77|121.17|121.19|120.59|385
1754547600000|2025-08-07 06:20:00|121.29|120.69|121.22|120.62|121.38|120.78|121.07|120.47|336
1754547900000|2025-08-07 06:25:00|121.23|120.63|121.04|120.44|121.24|120.64|120.96|120.36|200
1754548200000|2025-08-07 06:30:00|121.03|120.43|121.18|120.58|121.18|120.58|120.85|120.25|230
1754548500000|2025-08-07 06:35:00|121.17|120.57|121.27|120.67|121.37|120.77|121.12|120.52|257
1754548800000|2025-08-07 06:40:00|121.28|120.68|121.32|120.72|121.36|120.76|121.27|120.67|165
1754549100000|2025-08-07 06:45:00|121.31|120.71|121.35|120.75|121.46|120.86|121.26|120.66|261
1754549400000|2025-08-07 06:50:00|121.34|120.74|121.18|120.58|121.45|120.85|121.16|120.56|202
1754549700000|2025-08-07 06:55:00|121.17|120.57|120.94|120.34|121.18|120.58|120.79|120.19|196
1754550000000|2025-08-07 07:00:00|120.93|120.33|120.57|119.97|120.94|120.34|120.41|119.81|106
1754550300000|2025-08-07 07:05:00|120.58|119.98|120.67|120.07|120.67|120.07|120.41|119.81|92
1754550600000|2025-08-07 07:10:00|120.66|120.06|120.56|119.96|120.84|120.24|120.53|119.93|102
1754550900000|2025-08-07 07:15:00|120.54|119.94|120.7|120.1|120.78|120.18|120.53|119.93|255
1754551200000|2025-08-07 07:20:00|120.69|120.09|120.51|119.91|120.74|120.14|120.5|119.9|226
1754551500000|2025-08-07 07:25:00|120.5|119.9|120.19|119.59|120.5|119.9|120.11|119.51|272
1754551800000|2025-08-07 07:30:00|120.18|119.58|120.29|119.69|120.34|119.74|120.17|119.57|154
1754552100000|2025-08-07 07:35:00|120.28|119.68|120.11|119.51|120.29|119.69|120.1|119.5|166
1754552400000|2025-08-07 07:40:00|120.12|119.52|120.28|119.68|120.33|119.73|120.11|119.51|163
1754552700000|2025-08-07 07:45:00|120.23|119.63|120.18|119.58|120.23|119.63|120.04|119.44|232
1754553000000|2025-08-07 07:50:00|120.17|119.57|120.12|119.52|120.28|119.68|120.12|119.52|196
1754553300000|2025-08-07 07:55:00|120.11|119.51|119.91|119.31|120.12|119.52|119.76|119.16|203
1754553600000|2025-08-07 08:00:00|119.9|119.3|120.13|119.53|120.14|119.54|119.82|119.22|245
1754553900000|2025-08-07 08:05:00|120.09|119.49|119.82|119.22|120.09|119.49|119.82|119.22|337
1754554200000|2025-08-07 08:10:00|119.83|119.23|119.62|119.02|119.96|119.36|119.62|119.02|240
1754554500000|2025-08-07 08:15:00|119.61|119.01|119.51|118.91|119.64|119.04|119.42|118.82|202
1754554800000|2025-08-07 08:20:00|119.52|118.92|119.49|118.89|119.55|118.95|119.45|118.85|171
1754555100000|2025-08-07 08:25:00|119.48|118.88|119.5|118.9|119.57|118.97|119.48|118.88|159
1754555400000|2025-08-07 08:30:00|119.49|118.89|118.96|118.36|119.49|118.89|118.82|118.22|323
1754555700000|2025-08-07 08:35:00|118.95|118.35|118.74|118.14|118.97|118.37|118.68|118.08|242
1754556000000|2025-08-07 08:40:00|118.73|118.13|118.65|118.05|118.87|118.27|118.55|117.95|245
1754556300000|2025-08-07 08:45:00|118.66|118.06|118.41|117.81|118.82|118.22|118.4|117.8|236
1754556600000|2025-08-07 08:50:00|118.42|117.82|118.29|117.69|118.44|117.84|118.28|117.68|182
1754556900000|2025-08-07 08:55:00|118.3|117.7|117.85|117.25|118.3|117.7|117.81|117.21|233
1754557200000|2025-08-07 09:00:00|117.84|117.24|118.53|117.93|118.56|117.96|117.81|117.21|294
1754557500000|2025-08-07 09:05:00|118.52|117.92|118.16|117.56|118.59|117.99|118.15|117.55|220
1754557800000|2025-08-07 09:10:00|118.17|117.57|118.15|117.55|118.26|117.66|118.11|117.51|279
1754558100000|2025-08-07 09:15:00|118.14|117.54|118.36|117.76|118.39|117.79|118.11|117.51|196
1754558400000|2025-08-07 09:20:00|118.35|117.75|118.23|117.63|118.37|117.77|118.21|117.61|211
1754558700000|2025-08-07 09:25:00|118.22|117.62|118.51|117.91|118.53|117.93|118.21|117.61|225
1754559000000|2025-08-07 09:30:00|118.52|117.92|118.59|117.99|118.71|118.11|118.51|117.91|189
1754559300000|2025-08-07 09:35:00|118.58|117.98|118.35|117.75|118.58|117.98|118.34|117.74|162
1754559600000|2025-08-07 09:40:00|118.34|117.74|118.47|117.87|118.57|117.97|118.34|117.74|184
1754559900000|2025-08-07 09:45:00|118.46|117.86|118.14|117.54|118.47|117.87|118.14|117.54|117
1754560200000|2025-08-07 09:50:00|118.18|117.58|118.23|117.63|118.3|117.7|118.18|117.58|197
1754560500000|2025-08-07 09:55:00|118.24|117.64|118.43|117.83|118.44|117.84|118.22|117.62|205
1754560800000|2025-08-07 10:00:00|118.42|117.82|118.99|118.39|119.01|118.41|118.35|117.75|283
1754561100000|2025-08-07 10:05:00|119|118.4|118.79|118.19|119|118.4|118.57|117.97|385
1754561400000|2025-08-07 10:10:00|118.78|118.18|119.36|118.76|119.36|118.76|118.77|118.17|381
1754561700000|2025-08-07 10:15:00|119.34|118.74|119.37|118.77|119.51|118.91|119.21|118.61|356
1754562000000|2025-08-07 10:20:00|119.38|118.78|119.29|118.69|119.38|118.78|119|118.4|329
1754562300000|2025-08-07 10:25:00|119.28|118.68|119.53|118.93|119.55|118.95|119.06|118.46|324
1754562600000|2025-08-07 10:30:00|119.54|118.94|120.02|119.42|120.06|119.46|119.5|118.9|405
1754562900000|2025-08-07 10:35:00|120.01|119.41|120.11|119.51|120.21|119.61|119.68|119.08|367
1754563200000|2025-08-07 10:40:00|120.12|119.52|119.97|119.37|120.15|119.55|119.83|119.23|296
1754563500000|2025-08-07 10:45:00|119.98|119.38|119.92|119.32|119.98|119.38|119.75|119.15|282
1754563800000|2025-08-07 10:50:00|119.91|119.31|120.13|119.53|120.14|119.54|119.78|119.18|213
1754564100000|2025-08-07 10:55:00|120.12|119.52|120.19|119.59|120.3|119.7|120.02|119.42|333
1754564400000|2025-08-07 11:00:00|120.18|119.58|121.07|120.47|121.13|120.53|120.14|119.54|308
1754564700000|2025-08-07 11:05:00|121.05|120.45|121.2|120.6|121.28|120.68|121.04|120.44|364
1754565000000|2025-08-07 11:10:00|121.19|120.59|121.27|120.67|121.29|120.69|121.15|120.55|261
1754565300000|2025-08-07 11:15:00|121.25|120.65|120.94|120.34|121.54|120.94|120.84|120.24|395
1754565600000|2025-08-07 11:20:00|120.93|120.33|121.03|120.43|121.23|120.63|120.75|120.15|373
1754565900000|2025-08-07 11:25:00|121.02|120.42|120.94|120.34|121.1|120.5|120.86|120.26|194
1754566200000|2025-08-07 11:30:00|120.91|120.31|121.24|120.64|121.28|120.68|120.86|120.26|191
1754566500000|2025-08-07 11:35:00|121.23|120.63|120.9|120.3|121.28|120.68|120.86|120.26|274
1754566800000|2025-08-07 11:40:00|120.89|120.29|120.87|120.27|121.07|120.47|120.76|120.16|200
1754567100000|2025-08-07 11:45:00|120.88|120.28|121.23|120.63|121.26|120.66|120.88|120.28|281
1754567400000|2025-08-07 11:50:00|121.22|120.62|120.89|120.29|121.23|120.63|120.82|120.22|237
1754567700000|2025-08-07 11:55:00|120.92|120.32|121.52|120.92|121.6|121|120.91|120.31|188
1754568000000|2025-08-07 12:00:00|121.5|120.9|121.28|120.68|121.65|121.05|121.23|120.63|241
1754568300000|2025-08-07 12:05:00|121.27|120.67|121.14|120.54|121.34|120.74|121.05|120.45|201
1754568600000|2025-08-07 12:10:00|121.13|120.53|121.07|120.47|121.13|120.53|120.89|120.29|169
1754568900000|2025-08-07 12:15:00|121.05|120.45|120.92|120.32|121.1|120.5|120.78|120.18|155
1754569200000|2025-08-07 12:20:00|120.91|120.31|120.09|119.49|120.91|120.31|120.06|119.46|180
1754569500000|2025-08-07 12:25:00|120.1|119.5|120.22|119.62|120.23|119.63|119.87|119.27|300
1754569800000|2025-08-07 12:30:00|120.21|119.61|120.14|119.54|120.21|119.61|119.88|119.28|260
1754570100000|2025-08-07 12:35:00|120.13|119.53|120.5|119.9|120.53|119.93|120.05|119.45|231
1754570400000|2025-08-07 12:40:00|120.51|119.91|120.78|120.18|120.88|120.28|120.5|119.9|183
1754570700000|2025-08-07 12:45:00|120.77|120.17|120.73|120.13|120.87|120.27|120.63|120.03|216
1754571000000|2025-08-07 12:50:00|120.72|120.12|120.81|120.21|121.01|120.41|120.65|120.05|178
1754571300000|2025-08-07 12:55:00|120.8|120.2|120.78|120.18|120.91|120.31|120.67|120.07|247
1754571600000|2025-08-07 13:00:00|120.77|120.17|120.62|120.02|120.86|120.26|120.61|120.01|309
1754571900000|2025-08-07 13:05:00|120.61|120.01|120.58|119.98|120.71|120.11|120.47|119.87|181
1754572200000|2025-08-07 13:10:00|120.57|119.97|120.46|119.86|120.57|119.97|120.37|119.77|200
1754572500000|2025-08-07 13:15:00|120.45|119.85|120.16|119.56|120.45|119.85|120.11|119.51|216
1754572800000|2025-08-07 13:20:00|120.17|119.57|120.44|119.84|120.45|119.85|120.13|119.53|224
1754573100000|2025-08-07 13:25:00|120.43|119.83|120.39|119.79|120.57|119.97|120.36|119.76|143
1754573400000|2025-08-07 13:30:00|120.38|119.78|120.65|120.05|120.71|120.11|120.3|119.7|240
1754573700000|2025-08-07 13:35:00|120.64|120.04|120.58|119.98|120.64|120.04|120.35|119.75|214
1754574000000|2025-08-07 13:40:00|120.57|119.97|120.73|120.13|120.95|120.35|120.45|119.85|437
1754574300000|2025-08-07 13:45:00|120.72|120.12|120.53|119.93|120.85|120.25|120.32|119.72|243
1754574600000|2025-08-07 13:50:00|120.52|119.92|120.66|120.06|120.72|120.12|120.52|119.92|240
1754574900000|2025-08-07 13:55:00|120.65|120.05|120.57|119.97|120.65|120.05|120.31|119.71|228
1754575200000|2025-08-07 14:00:00|120.58|119.98|120.57|119.97|120.62|120.02|120.49|119.89|192
1754575500000|2025-08-07 14:05:00|120.58|119.98|120.69|120.09|120.72|120.12|120.56|119.96|164
1754575800000|2025-08-07 14:10:00|120.7|120.1|120.88|120.28|121.2|120.6|120.7|120.1|279
1754576100000|2025-08-07 14:15:00|120.87|120.27|121.2|120.6|121.28|120.68|120.71|120.11|185
1754576400000|2025-08-07 14:20:00|121.21|120.61|120.99|120.39|121.36|120.76|120.93|120.33|235
1754576700000|2025-08-07 14:25:00|120.98|120.38|121.03|120.43|121.11|120.51|120.91|120.31|172
1754577000000|2025-08-07 14:30:00|121.02|120.42|120.85|120.25|121.07|120.47|120.72|120.12|275
1754577300000|2025-08-07 14:35:00|120.86|120.26|121.33|120.73|121.33|120.73|120.67|120.07|241
1754577600000|2025-08-07 14:40:00|121.34|120.74|121.24|120.64|121.34|120.74|121.1|120.5|253
1754577900000|2025-08-07 14:45:00|121.23|120.63|120.93|120.33|121.29|120.69|120.85|120.25|200
1754578200000|2025-08-07 14:50:00|120.92|120.32|120.83|120.23|120.94|120.34|120.77|120.17|117
1754578500000|2025-08-07 14:55:00|120.81|120.21|120.89|120.29|120.92|120.32|120.76|120.16|197
1754578800000|2025-08-07 15:00:00|120.9|120.3|120.53|119.93|120.93|120.33|120.51|119.91|308
1754579100000|2025-08-07 15:05:00|120.55|119.95|120.87|120.27|120.87|120.27|120.54|119.94|190
1754579400000|2025-08-07 15:10:00|120.88|120.28|120.85|120.25|120.95|120.35|120.79|120.19|173
1754579700000|2025-08-07 15:15:00|120.84|120.24|121.04|120.44|121.07|120.47|120.77|120.17|192
1754580000000|2025-08-07 15:20:00|121.05|120.45|121.23|120.63|121.23|120.63|120.9|120.3|139
1754580300000|2025-08-07 15:25:00|121.22|120.62|121.37|120.77|121.53|120.93|121.17|120.57|251
1754580600000|2025-08-07 15:30:00|121.38|120.78|121.17|120.57|121.49|120.89|121.09|120.49|217
1754580900000|2025-08-07 15:35:00|121.24|120.64|121.11|120.51|121.52|120.92|121.1|120.5|246
1754581200000|2025-08-07 15:40:00|121.12|120.52|121.74|121.14|121.75|121.15|120.98|120.38|267
1754581500000|2025-08-07 15:45:00|121.75|121.15|121.63|121.03|121.97|121.37|121.44|120.84|310
1754581800000|2025-08-07 15:50:00|121.64|121.04|121.73|121.13|121.84|121.24|121.58|120.98|277
1754582100000|2025-08-07 15:55:00|121.72|121.12|121.55|120.95|121.75|121.15|121.54|120.94|231
1754582400000|2025-08-07 16:00:00|121.56|120.96|121.27|120.67|121.59|120.99|121.17|120.57|187
1754582700000|2025-08-07 16:05:00|121.26|120.66|121.37|120.77|121.7|121.1|121.25|120.65|212
1754583000000|2025-08-07 16:10:00|121.36|120.76|121.66|121.06|121.72|121.12|121.14|120.54|342
1754583300000|2025-08-07 16:15:00|121.67|121.07|121.92|121.32|121.96|121.36|121.6|121|302
1754583600000|2025-08-07 16:20:00|121.93|121.33|121.8|121.2|122.13|121.53|121.75|121.15|268
1754583900000|2025-08-07 16:25:00|121.79|121.19|122.49|121.89|122.76|122.16|121.77|121.17|308
1754584200000|2025-08-07 16:30:00|122.45|121.85|121.99|121.39|122.62|122.02|121.99|121.39|424
1754584500000|2025-08-07 16:35:00|121.98|121.38|121.5|120.9|122.06|121.46|121.4|120.8|358
1754584800000|2025-08-07 16:40:00|121.49|120.89|120.93|120.33|121.49|120.89|120.79|120.19|344
1754585100000|2025-08-07 16:45:00|120.92|120.32|121.45|120.85|121.46|120.86|120.27|119.67|605
1754585400000|2025-08-07 16:50:00|121.43|120.83|121.56|120.96|121.94|121.34|121.27|120.67|500
1754585700000|2025-08-07 16:55:00|121.55|120.95|121.8|121.2|121.97|121.37|121.55|120.95|367
1754586000000|2025-08-07 17:00:00|121.79|121.19|122.01|121.41|122.19|121.59|121.74|121.14|393
1754586300000|2025-08-07 17:05:00|122.02|121.42|122.01|121.41|122.14|121.54|121.79|121.19|273
1754586600000|2025-08-07 17:10:00|122.02|121.42|121.96|121.36|122.08|121.48|121.82|121.22|231
1754586900000|2025-08-07 17:15:00|121.97|121.37|121.64|121.04|121.97|121.37|121.37|120.77|234
1754587200000|2025-08-07 17:20:00|121.63|121.03|121.6|121|121.81|121.21|121.46|120.86|223
1754587500000|2025-08-07 17:25:00|121.59|120.99|121.71|121.11|121.83|121.23|121.53|120.93|204
1754587800000|2025-08-07 17:30:00|121.7|121.1|121.19|120.59|121.71|121.11|121.13|120.53|233
1754588100000|2025-08-07 17:35:00|121.2|120.6|121.43|120.83|121.43|120.83|121.19|120.59|283
1754588400000|2025-08-07 17:40:00|121.44|120.84|121.77|121.17|121.77|121.17|121.44|120.84|230
1754588700000|2025-08-07 17:45:00|121.79|121.19|121.72|121.12|121.84|121.24|121.67|121.07|227
1754589000000|2025-08-07 17:50:00|121.7|121.1|121.94|121.34|122.03|121.43|121.64|121.04|233
1754589300000|2025-08-07 17:55:00|121.95|121.35|121.77|121.17|122.01|121.41|121.77|121.17|147
1754589600000|2025-08-07 18:00:00|121.76|121.16|121.65|121.05|121.81|121.21|121.55|120.95|160
1754589900000|2025-08-07 18:05:00|121.66|121.06|121.68|121.08|121.81|121.21|121.59|120.99|174
1754590200000|2025-08-07 18:10:00|121.69|121.09|121.52|120.92|121.74|121.14|121.47|120.87|283
1754590500000|2025-08-07 18:15:00|121.51|120.91|121.37|120.77|121.54|120.94|121.26|120.66|257
1754590800000|2025-08-07 18:20:00|121.38|120.78|121.33|120.73|121.5|120.9|121.33|120.73|155
1754591100000|2025-08-07 18:25:00|121.32|120.72|121.23|120.63|121.38|120.78|121.22|120.62|171
1754591400000|2025-08-07 18:30:00|121.24|120.64|120.95|120.35|121.26|120.66|120.94|120.34|91
1754591700000|2025-08-07 18:35:00|120.96|120.36|120.9|120.3|121.03|120.43|120.8|120.2|156
1754592000000|2025-08-07 18:40:00|120.91|120.31|120.86|120.26|121.12|120.52|120.86|120.26|145
1754592300000|2025-08-07 18:45:00|120.87|120.27|121.15|120.55|121.16|120.56|120.84|120.24|114
1754592600000|2025-08-07 18:50:00|121.16|120.56|121.39|120.79|121.4|120.8|121.11|120.51|132
1754592900000|2025-08-07 18:55:00|121.4|120.8|121.44|120.84|121.59|120.99|121.4|120.8|162
1754593200000|2025-08-07 19:00:00|121.45|120.85|121.52|120.92|121.61|121.01|121.4|120.8|144
1754593500000|2025-08-07 19:05:00|121.51|120.91|121.59|120.99|121.68|121.08|121.5|120.9|126
1754593800000|2025-08-07 19:10:00|121.58|120.98|121.39|120.79|121.58|120.98|121.24|120.64|132
1754594100000|2025-08-07 19:15:00|121.38|120.78|121.47|120.87|121.61|121.01|121.37|120.77|162
1754594400000|2025-08-07 19:20:00|121.48|120.88|121.42|120.82|121.5|120.9|121.42|120.82|50
1754594700000|2025-08-07 19:25:00|121.41|120.81|121.37|120.77|121.48|120.88|121.35|120.75|134
1754595000000|2025-08-07 19:30:00|121.38|120.78|121.17|120.57|121.38|120.78|121.04|120.44|140
1754595300000|2025-08-07 19:35:00|121.18|120.58|121.41|120.81|121.67|121.07|121.17|120.57|191
1754595600000|2025-08-07 19:40:00|121.4|120.8|121.66|121.06|121.73|121.13|121.39|120.79|209
1754595900000|2025-08-07 19:45:00|121.65|121.05|122.1|121.5|122.1|121.5|121.65|121.05|333
1754596200000|2025-08-07 19:50:00|122.09|121.49|121.83|121.23|122.21|121.61|121.76|121.16|322
1754596500000|2025-08-07 19:55:00|121.84|121.24|122.58|121.98|122.64|122.04|121.84|121.24|374
1754596800000|2025-08-07 20:00:00|122.59|121.99|122.4|121.8|122.76|122.16|122.38|121.78|359
1754597100000|2025-08-07 20:05:00|122.38|121.78|122.62|122.02|122.62|122.02|122.31|121.71|314
1754597400000|2025-08-07 20:10:00|122.61|122.01|122.57|121.97|122.66|122.06|122.29|121.69|222
1754597700000|2025-08-07 20:15:00|122.56|121.96|122.57|121.97|122.71|122.11|122.5|121.9|261
1754598000000|2025-08-07 20:20:00|122.55|121.95|122.41|121.81|122.67|122.07|122.37|121.77|236
1754598300000|2025-08-07 20:25:00|122.4|121.8|122.28|121.68|122.48|121.88|122.24|121.64|215
1754598600000|2025-08-07 20:30:00|122.29|121.69|122.2|121.6|122.42|121.82|122.16|121.56|254
1754598900000|2025-08-07 20:35:00|122.22|121.62|122|121.4|122.25|121.65|121.99|121.39|158
1754599200000|2025-08-07 20:40:00|122.01|121.41|122.21|121.61|122.21|121.61|122|121.4|173
1754599500000|2025-08-07 20:45:00|122.2|121.6|122.32|121.72|122.37|121.77|122.09|121.49|177
1754599800000|2025-08-07 20:50:00|122.33|121.73|122.42|121.82|122.44|121.84|122.3|121.7|221
1754600100000|2025-08-07 20:55:00|122.43|121.83|122.34|121.74|122.48|121.88|122.19|121.59|225
1754600400000|2025-08-07 21:00:00|122.35|121.75|122.4|121.8|122.51|121.91|122.35|121.75|104
1754600700000|2025-08-07 21:05:00|122.39|121.79|122.58|121.98|122.66|122.06|122.38|121.78|68
1754601000000|2025-08-07 21:10:00|122.57|121.97|122.88|122.28|122.99|122.39|122.56|121.96|100
1754601300000|2025-08-07 21:15:00|122.87|122.27|122.85|122.25|122.95|122.35|122.76|122.16|167
1754601600000|2025-08-07 21:20:00|122.84|122.24|122.57|121.97|123.27|122.67|122.55|121.95|146
1754601900000|2025-08-07 21:25:00|122.58|121.98|122.66|122.06|122.82|122.22|122.33|121.73|134
1754602200000|2025-08-07 21:30:00|122.65|122.05|122.27|121.67|122.65|122.05|122.27|121.67|188
1754602500000|2025-08-07 21:35:00|122.26|121.66|122.09|121.49|122.39|121.79|122.08|121.48|137
1754602800000|2025-08-07 21:40:00|122.1|121.5|122|121.4|122.18|121.58|121.85|121.25|136
1754603100000|2025-08-07 21:45:00|122.01|121.41|121.94|121.34|122.1|121.5|121.7|121.1|135
1754603400000|2025-08-07 21:50:00|121.95|121.35|121.99|121.39|122.24|121.64|121.58|120.98|187
1754603700000|2025-08-07 21:55:00|122|121.4|122.29|121.69|122.29|121.69|121.78|121.18|178
1754604000000|2025-08-07 22:00:00|122.28|121.68|122.64|122.04|122.86|122.26|122.28|121.68|340
1754604300000|2025-08-07 22:05:00|122.65|122.05|122.58|121.98|122.68|122.08|122.47|121.87|309
1754604600000|2025-08-07 22:10:00|122.6|122|122.62|122.02|122.78|122.18|122.53|121.93|266
1754604900000|2025-08-07 22:15:00|122.63|122.03|122.7|122.1|122.74|122.14|122.49|121.89|339
1754605200000|2025-08-07 22:20:00|122.71|122.11|122.79|122.19|122.92|122.32|122.63|122.03|206
1754605500000|2025-08-07 22:25:00|122.78|122.18|122.71|122.11|122.78|122.18|122.58|121.98|401
1754605800000|2025-08-07 22:30:00|122.73|122.13|122.41|121.81|122.73|122.13|122.28|121.68|352
1754606100000|2025-08-07 22:35:00|122.4|121.8|121.93|121.33|122.41|121.81|121.88|121.28|271
1754606400000|2025-08-07 22:40:00|121.94|121.34|121.97|121.37|122.14|121.54|121.92|121.32|298
1754606700000|2025-08-07 22:45:00|121.98|121.38|122.34|121.74|122.4|121.8|121.92|121.32|400
1754607000000|2025-08-07 22:50:00|122.35|121.75|122.39|121.79|122.45|121.85|122.23|121.63|411
1754607300000|2025-08-07 22:55:00|122.38|121.78|122.52|121.92|122.64|122.04|122.37|121.77|371
1754607600000|2025-08-07 23:00:00|122.54|121.94|122.62|122.02|122.72|122.12|122.48|121.88|375
1754607900000|2025-08-07 23:05:00|122.63|122.03|122.78|122.18|122.78|122.18|122.6|122|355
1754608200000|2025-08-07 23:10:00|122.77|122.17|122.06|121.46|122.79|122.19|122.06|121.46|300
1754608500000|2025-08-07 23:15:00|122.07|121.47|122.35|121.75|122.39|121.79|121.98|121.38|324
1754608800000|2025-08-07 23:20:00|122.34|121.74|122.28|121.68|122.57|121.97|122.1|121.5|249
1754609100000|2025-08-07 23:25:00|122.29|121.69|121.96|121.36|122.33|121.73|121.94|121.34|308
1754609400000|2025-08-07 23:30:00|121.97|121.37|122.24|121.64|122.32|121.72|121.96|121.36|246
1754609700000|2025-08-07 23:35:00|122.25|121.65|122.69|122.09|122.76|122.16|122.25|121.65|291
1754610000000|2025-08-07 23:40:00|122.7|122.1|122.63|122.03|122.7|122.1|122.4|121.8|280
1754610300000|2025-08-07 23:45:00|122.64|122.04|122.57|121.97|122.76|122.16|122.47|121.87|301
1754610600000|2025-08-07 23:50:00|122.58|121.98|123.1|122.5|123.11|122.51|122.5|121.9|255
1754610900000|2025-08-07 23:55:00|123.09|122.49|123.29|122.69|123.46|122.86|123.09|122.49|263
1754611200000|2025-08-08 00:00:00|123.3|122.7|122.73|122.13|123.34|122.74|122.44|121.84|449
1754611500000|2025-08-08 00:05:00|122.72|122.12|122.78|122.18|123.03|122.43|122.35|121.75|502
1754611800000|2025-08-08 00:10:00|122.81|122.21|122.93|122.33|123.18|122.58|122.63|122.03|404
1754612100000|2025-08-08 00:15:00|122.92|122.32|121.57|120.97|123.43|122.83|121.52|120.92|592
1754612400000|2025-08-08 00:20:00|121.56|120.96|122.35|121.75|123.02|122.42|121.47|120.87|824
1754612700000|2025-08-08 00:25:00|122.36|121.76|122.21|121.61|123.13|122.53|121.88|121.28|727
1754613000000|2025-08-08 00:30:00|122.22|121.62|122.57|121.97|122.74|122.14|122.17|121.57|441
1754613300000|2025-08-08 00:35:00|122.58|121.98|124.14|123.54|124.78|124.18|122.56|121.96|648
1754613600000|2025-08-08 00:40:00|124.13|123.53|123.68|123.08|124.29|123.69|123.36|122.76|823
1754613900000|2025-08-08 00:45:00|123.67|123.07|123.9|123.3|124.01|123.41|123.22|122.62|680
1754614200000|2025-08-08 00:50:00|123.93|123.33|123.66|123.06|124.13|123.53|123.5|122.9|491
1754614500000|2025-08-08 00:55:00|123.67|123.07|122.76|122.16|123.71|123.11|122.75|122.15|408
1754614800000|2025-08-08 01:00:00|122.75|122.15|122.13|121.53|123.02|122.42|122.07|121.47|672
1754615100000|2025-08-08 01:05:00|122.12|121.52|122.08|121.48|122.85|122.25|121.36|120.76|784
1754615400000|2025-08-08 01:10:00|122.11|121.51|123.26|122.66|123.56|122.96|121.93|121.33|840
1754615700000|2025-08-08 01:15:00|123.29|122.69|121.92|121.32|123.29|122.69|121.84|121.24|860
1754616000000|2025-08-08 01:20:00|121.9|121.3|122.49|121.89|122.89|122.29|121.89|121.29|758
1754616300000|2025-08-08 01:25:00|122.48|121.88|122.28|121.68|122.61|122.01|122.25|121.65|591
1754616600000|2025-08-08 01:30:00|122.29|121.69|122.09|121.49|122.35|121.75|121.93|121.33|430
1754616900000|2025-08-08 01:35:00|122.08|121.48|121.73|121.13|122.1|121.5|121.69|121.09|334
1754617200000|2025-08-08 01:40:00|121.72|121.12|122.18|121.58|122.21|121.61|121.65|121.05|313
1754617500000|2025-08-08 01:45:00|122.22|121.62|122.15|121.55|122.45|121.85|122.13|121.53|254
1754617800000|2025-08-08 01:50:00|122.14|121.54|122.28|121.68|122.3|121.7|121.96|121.36|235
1754618100000|2025-08-08 01:55:00|122.27|121.67|122.61|122.01|122.67|122.07|122.15|121.55|198
1754618400000|2025-08-08 02:00:00|122.6|122|122.55|121.95|122.7|122.1|122.33|121.73|225
1754618700000|2025-08-08 02:05:00|122.54|121.94|121.99|121.39|122.6|122|121.97|121.37|273
1754619000000|2025-08-08 02:10:00|122|121.4|122.01|121.41|122.32|121.72|121.94|121.34|237
1754619300000|2025-08-08 02:15:00|122.02|121.42|121.71|121.11|122.04|121.44|121.62|121.02|250
1754619600000|2025-08-08 02:20:00|121.7|121.1|121.95|121.35|122.06|121.46|121.7|121.1|155
1754619900000|2025-08-08 02:25:00|121.96|121.36|121.92|121.32|121.96|121.36|121.7|121.1|147
1754620200000|2025-08-08 02:30:00|121.93|121.33|121.92|121.32|122.28|121.68|121.85|121.25|176
1754620500000|2025-08-08 02:35:00|121.91|121.31|121.7|121.1|122.1|121.5|121.68|121.08|189
1754620800000|2025-08-08 02:40:00|121.72|121.12|121.47|120.87|121.82|121.22|121.47|120.87|151
1754621100000|2025-08-08 02:45:00|121.49|120.89|122.04|121.44|122.08|121.48|121.46|120.86|222
1754621400000|2025-08-08 02:50:00|122.05|121.45|122.23|121.63|122.5|121.9|122|121.4|189
1754621700000|2025-08-08 02:55:00|122.24|121.64|121.96|121.36|122.36|121.76|121.87|121.27|225
1754622000000|2025-08-08 03:00:00|121.95|121.35|122.17|121.57|122.32|121.72|121.95|121.35|165
1754622300000|2025-08-08 03:05:00|122.18|121.58|122.35|121.75|122.36|121.76|122.15|121.55|171
1754622600000|2025-08-08 03:10:00|122.36|121.76|122.46|121.86|122.69|122.09|122.36|121.76|183
1754622900000|2025-08-08 03:15:00|122.45|121.85|122.43|121.83|122.51|121.91|122.37|121.77|147
1754623200000|2025-08-08 03:20:00|122.41|121.81|122.67|122.07|122.91|122.31|122.3|121.7|328
1754623500000|2025-08-08 03:25:00|122.68|122.08|122.71|122.11|122.86|122.26|122.59|121.99|202
1754623800000|2025-08-08 03:30:00|122.7|122.1|122.29|121.69|122.77|122.17|122.25|121.65|242
1754624100000|2025-08-08 03:35:00|122.28|121.68|122.27|121.67|122.37|121.77|122.21|121.61|152
1754624400000|2025-08-08 03:40:00|122.28|121.68|122.14|121.54|122.35|121.75|122.11|121.51|131
1754624700000|2025-08-08 03:45:00|122.15|121.55|121.7|121.1|122.15|121.55|121.62|121.02|174
1754625000000|2025-08-08 03:50:00|121.73|121.13|121.67|121.07|121.78|121.18|121.66|121.06|107
1754625300000|2025-08-08 03:55:00|121.66|121.06|121.79|121.19|121.85|121.25|121.61|121.01|121
1754625600000|2025-08-08 04:00:00|121.78|121.18|121.73|121.13|122.06|121.46|121.66|121.06|156
1754625900000|2025-08-08 04:05:00|121.72|121.12|121.34|120.74|121.73|121.13|121.24|120.64|172
1754626200000|2025-08-08 04:10:00|121.35|120.75|121.51|120.91|121.84|121.24|121.35|120.75|218
1754626500000|2025-08-08 04:15:00|121.52|120.92|121.54|120.94|121.57|120.97|121.36|120.76|199
1754626800000|2025-08-08 04:20:00|121.53|120.93|121.66|121.06|121.7|121.1|121.44|120.84|167
1754627100000|2025-08-08 04:25:00|121.67|121.07|121.73|121.13|121.76|121.16|121.58|120.98|122
1754627400000|2025-08-08 04:30:00|121.72|121.12|121.51|120.91|121.73|121.13|121.48|120.88|178
1754627700000|2025-08-08 04:35:00|121.5|120.9|121.57|120.97|121.65|121.05|121.4|120.8|112
1754628000000|2025-08-08 04:40:00|121.56|120.96|121.41|120.81|121.58|120.98|121.4|120.8|107
1754628300000|2025-08-08 04:45:00|121.42|120.82|121.27|120.67|121.42|120.82|121.23|120.63|130
1754628600000|2025-08-08 04:50:00|121.28|120.68|121.16|120.56|121.29|120.69|121.02|120.42|101
1754628900000|2025-08-08 04:55:00|121.17|120.57|121.22|120.62|121.26|120.66|121.16|120.56|54
1754629200000|2025-08-08 05:00:00|121.23|120.63|121.02|120.42|121.27|120.67|121.02|120.42|99
1754629500000|2025-08-08 05:05:00|121.03|120.43|120.75|120.15|121.1|120.5|120.72|120.12|141
1754629800000|2025-08-08 05:10:00|120.76|120.16|120.92|120.32|120.93|120.33|120.76|120.16|95
1754630100000|2025-08-08 05:15:00|120.93|120.33|120.81|120.21|121.03|120.43|120.78|120.18|109
1754630400000|2025-08-08 05:20:00|120.8|120.2|120.48|119.88|120.89|120.29|120.47|119.87|133
1754630700000|2025-08-08 05:25:00|120.49|119.89|120.44|119.84|120.58|119.98|120.43|119.83|108
1754631000000|2025-08-08 05:30:00|120.43|119.83|120.3|119.7|120.46|119.86|120.29|119.69|135
1754631300000|2025-08-08 05:35:00|120.28|119.68|120.37|119.77|120.42|119.82|120.25|119.65|82
1754631600000|2025-08-08 05:40:00|120.38|119.78|120.61|120.01|120.61|120.01|120.38|119.78|74
1754631900000|2025-08-08 05:45:00|120.62|120.02|120.26|119.66|120.62|120.02|120.22|119.62|144
1754632200000|2025-08-08 05:50:00|120.28|119.68|119.97|119.37|120.29|119.69|119.97|119.37|78
1754632500000|2025-08-08 05:55:00|119.98|119.38|119.98|119.38|120.05|119.45|119.95|119.35|89
1754632800000|2025-08-08 06:00:00|119.96|119.36|120.13|119.53|120.18|119.58|119.96|119.36|104
1754633100000|2025-08-08 06:05:00|120.14|119.54|119.96|119.36|120.14|119.54|119.92|119.32|61
1754633400000|2025-08-08 06:10:00|119.97|119.37|120.28|119.68|120.28|119.68|119.65|119.05|160
1754633700000|2025-08-08 06:15:00|120.27|119.67|120.17|119.57|120.27|119.67|120.15|119.55|82
1754634000000|2025-08-08 06:20:00|120.18|119.58|120.26|119.66|120.27|119.67|120.18|119.58|61
1754634300000|2025-08-08 06:25:00|120.24|119.64|120.4|119.8|120.44|119.84|120.24|119.64|84
1754634600000|2025-08-08 06:30:00|120.41|119.81|120.35|119.75|120.46|119.86|120.32|119.72|76
1754634900000|2025-08-08 06:35:00|120.34|119.74|120.42|119.82|120.66|120.06|120.32|119.72|84
1754635200000|2025-08-08 06:40:00|120.41|119.81|120.58|119.98|120.58|119.98|120.39|119.79|46
1754635500000|2025-08-08 06:45:00|120.57|119.97|120.53|119.93|120.58|119.98|120.42|119.82|90
1754635800000|2025-08-08 06:50:00|120.54|119.94|120.72|120.12|120.72|120.12|120.41|119.81|93
1754636100000|2025-08-08 06:55:00|120.73|120.13|120.98|120.38|121|120.4|120.72|120.12|110
1754636400000|2025-08-08 07:00:00|120.99|120.39|120.74|120.14|121.05|120.45|120.73|120.13|140
1754636700000|2025-08-08 07:05:00|120.73|120.13|120.54|119.94|120.82|120.22|120.45|119.85|148
1754637000000|2025-08-08 07:10:00|120.53|119.93|121.07|120.47|121.08|120.48|120.53|119.93|244
1754637300000|2025-08-08 07:15:00|121.08|120.48|121.96|121.36|122.31|121.71|121.07|120.47|488
1754637600000|2025-08-08 07:20:00|121.97|121.37|121.83|121.23|122.17|121.57|121.76|121.16|382
1754637900000|2025-08-08 07:25:00|121.82|121.22|122.21|121.61|122.35|121.75|121.79|121.19|326
1754638200000|2025-08-08 07:30:00|122.18|121.58|122.66|122.06|122.69|122.09|122.12|121.52|345
1754638500000|2025-08-08 07:35:00|122.65|122.05|122.77|122.17|122.9|122.3|122.62|122.02|269
1754638800000|2025-08-08 07:40:00|122.78|122.18|122.93|122.33|122.95|122.35|122.77|122.17|167
1754639100000|2025-08-08 07:45:00|122.94|122.34|122.89|122.29|122.97|122.37|122.71|122.11|204
1754639400000|2025-08-08 07:50:00|122.88|122.28|122.72|122.12|122.94|122.34|122.72|122.12|143
1754639700000|2025-08-08 07:55:00|122.71|122.11|122.74|122.14|123|122.4|122.69|122.09|162
1754640000000|2025-08-08 08:00:00|122.73|122.13|122.85|122.25|122.95|122.35|122.73|122.13|170
1754640300000|2025-08-08 08:05:00|122.86|122.26|123.55|122.95|123.56|122.96|122.86|122.26|336
1754640600000|2025-08-08 08:10:00|123.57|122.97|123.95|123.35|124|123.4|123.55|122.95|326
1754640900000|2025-08-08 08:15:00|123.96|123.36|124|123.4|124.32|123.72|123.87|123.27|326
1754641200000|2025-08-08 08:20:00|123.99|123.39|124.12|123.52|124.24|123.64|123.97|123.37|331
1754641500000|2025-08-08 08:25:00|124.11|123.51|124.14|123.54|124.19|123.59|123.79|123.19|371
1754641800000|2025-08-08 08:30:00|124.12|123.52|123.8|123.2|124.16|123.56|123.77|123.17|383
1754642100000|2025-08-08 08:35:00|123.79|123.19|123.89|123.29|124.05|123.45|123.6|123|443
1754642400000|2025-08-08 08:40:00|123.88|123.28|123.68|123.08|123.94|123.34|123.68|123.08|365
1754642700000|2025-08-08 08:45:00|123.69|123.09|122.91|122.31|123.77|123.17|122.74|122.14|422
1754643000000|2025-08-08 08:50:00|122.92|122.32|122.68|122.08|122.92|122.32|122.52|121.92|279
1754643300000|2025-08-08 08:55:00|122.69|122.09|122.77|122.17|122.89|122.29|122.49|121.89|185
1754643600000|2025-08-08 09:00:00|122.76|122.16|122.67|122.07|122.83|122.23|122.48|121.88|195
1754643900000|2025-08-08 09:05:00|122.68|122.08|122.94|122.34|123.01|122.41|122.51|121.91|210
1754644200000|2025-08-08 09:10:00|122.96|122.36|122.56|121.96|122.97|122.37|122.54|121.94|177
1754644500000|2025-08-08 09:15:00|122.55|121.95|122.56|121.96|122.68|122.08|122.52|121.92|186
1754644800000|2025-08-08 09:20:00|122.55|121.95|122.32|121.72|122.57|121.97|122.27|121.67|158
1754645100000|2025-08-08 09:25:00|122.31|121.71|122.11|121.51|122.32|121.72|122.01|121.41|118
1754645400000|2025-08-08 09:30:00|122.1|121.5|122.11|121.51|122.25|121.65|122.01|121.41|218
1754645700000|2025-08-08 09:35:00|122.14|121.54|122.21|121.61|122.41|121.81|122.1|121.5|320
1754646000000|2025-08-08 09:40:00|122.2|121.6|122.45|121.85|122.45|121.85|122.19|121.59|296
1754646300000|2025-08-08 09:45:00|122.46|121.86|122.86|122.26|122.9|122.3|122.42|121.82|205
1754646600000|2025-08-08 09:50:00|122.85|122.25|122.89|122.29|122.96|122.36|122.84|122.24|135
1754646900000|2025-08-08 09:55:00|122.88|122.28|122.6|122|122.88|122.28|122.6|122|128
1754647200000|2025-08-08 10:00:00|122.57|121.97|122.01|121.41|122.57|121.97|121.99|121.39|241
1754647500000|2025-08-08 10:05:00|122.03|121.43|121.72|121.12|122.18|121.58|121.71|121.11|296
1754647800000|2025-08-08 10:10:00|121.73|121.13|121.65|121.05|121.84|121.24|121.64|121.04|204
1754648100000|2025-08-08 10:15:00|121.66|121.06|121.77|121.17|121.83|121.23|121.66|121.06|188
1754648400000|2025-08-08 10:20:00|121.76|121.16|121.7|121.1|121.83|121.23|121.68|121.08|124
1754648700000|2025-08-08 10:25:00|121.69|121.09|121.58|120.98|121.69|121.09|121.52|120.92|33
1754649000000|2025-08-08 10:30:00|121.59|120.99|121.68|121.08|121.68|121.08|121.59|120.99|42
1754649300000|2025-08-08 10:35:00|121.67|121.07|121.58|120.98|121.78|121.18|121.57|120.97|58
1754649600000|2025-08-08 10:40:00|121.59|120.99|121.05|120.45|121.6|121|121.05|120.45|88
1754649900000|2025-08-08 10:45:00|121.04|120.44|120.99|120.39|121.11|120.51|120.97|120.37|167
1754650200000|2025-08-08 10:50:00|121|120.4|121.1|120.5|121.12|120.52|120.86|120.26|205
1754650500000|2025-08-08 10:55:00|121.11|120.51|121.04|120.44|121.12|120.52|121.03|120.43|135
1754650800000|2025-08-08 11:00:00|121.05|120.45|121.4|120.8|121.4|120.8|121.04|120.44|116
1754651100000|2025-08-08 11:05:00|121.39|120.79|121.78|121.18|121.78|121.18|121.38|120.78|102
1754651400000|2025-08-08 11:10:00|121.79|121.19|121.89|121.29|122.03|121.43|121.75|121.15|182
1754651700000|2025-08-08 11:15:00|121.9|121.3|121.96|121.36|122.12|121.52|121.89|121.29|221
1754652000000|2025-08-08 11:20:00|121.97|121.37|122.08|121.48|122.09|121.49|121.94|121.34|157
1754652300000|2025-08-08 11:25:00|122.07|121.47|121.98|121.38|122.16|121.56|121.98|121.38|108
1754652600000|2025-08-08 11:30:00|121.99|121.39|122.3|121.7|122.3|121.7|121.96|121.36|191
1754652900000|2025-08-08 11:35:00|122.29|121.69|122.17|121.57|122.3|121.7|122.07|121.47|113
1754653200000|2025-08-08 11:40:00|122.16|121.56|122.15|121.55|122.17|121.57|122.08|121.48|137
1754653500000|2025-08-08 11:45:00|122.16|121.56|122.14|121.54|122.24|121.64|122.14|121.54|93
1754653800000|2025-08-08 11:50:00|122.13|121.53|122.07|121.47|122.13|121.53|121.99|121.39|170
1754654100000|2025-08-08 11:55:00|122.06|121.46|122.23|121.63|122.24|121.64|122.06|121.46|98
1754654400000|2025-08-08 12:00:00|122.22|121.62|122.27|121.67|122.35|121.75|122.19|121.59|138
1754654700000|2025-08-08 12:05:00|122.26|121.66|122.03|121.43|122.26|121.66|121.92|121.32|174
1754655000000|2025-08-08 12:10:00|122.02|121.42|122.48|121.88|122.49|121.89|121.92|121.32|225
1754655300000|2025-08-08 12:15:00|122.49|121.89|122.66|122.06|122.94|122.34|122.48|121.88|217
1754655600000|2025-08-08 12:20:00|122.65|122.05|122.54|121.94|122.68|122.08|122.44|121.84|344
1754655900000|2025-08-08 12:25:00|122.56|121.96|122.4|121.8|122.56|121.96|122.22|121.62|202
1754656200000|2025-08-08 12:30:00|122.42|121.82|122.28|121.68|122.46|121.86|122.27|121.67|278
1754656500000|2025-08-08 12:35:00|122.27|121.67|122.05|121.45|122.3|121.7|122.01|121.41|318
1754656800000|2025-08-08 12:40:00|122.06|121.46|122|121.4|122.08|121.48|121.98|121.38|111
1754657100000|2025-08-08 12:45:00|121.99|121.39|121.99|121.39|122.04|121.44|121.94|121.34|189
1754657400000|2025-08-08 12:50:00|122|121.4|122.08|121.48|122.1|121.5|121.94|121.34|248
1754657700000|2025-08-08 12:55:00|122.06|121.46|122.13|121.53|122.21|121.61|122.06|121.46|111
1754658000000|2025-08-08 13:00:00|122.12|121.52|122.33|121.73|122.43|121.83|122.12|121.52|131
1754658300000|2025-08-08 13:05:00|122.34|121.74|122.4|121.8|122.52|121.92|122.31|121.71|133
1754658600000|2025-08-08 13:10:00|122.41|121.81|122.83|122.23|122.89|122.29|122.4|121.8|228
1754658900000|2025-08-08 13:15:00|122.84|122.24|122.82|122.22|122.91|122.31|122.78|122.18|264
1754659200000|2025-08-08 13:20:00|122.81|122.21|122.93|122.33|123.11|122.51|122.81|122.21|267
1754659500000|2025-08-08 13:25:00|122.94|122.34|123.09|122.49|123.2|122.6|122.78|122.18|314
1754659800000|2025-08-08 13:30:00|123.1|122.5|122.94|122.34|123.2|122.6|122.9|122.3|292
1754660100000|2025-08-08 13:35:00|122.95|122.35|123|122.4|123.09|122.49|122.92|122.32|380
1754660400000|2025-08-08 13:40:00|123.01|122.41|123.07|122.47|123.35|122.75|122.98|122.38|285
1754660700000|2025-08-08 13:45:00|123.09|122.49|123.27|122.67|123.37|122.77|123.08|122.48|284
1754661000000|2025-08-08 13:50:00|123.25|122.65|123.16|122.56|123.27|122.67|123.03|122.43|430
1754661300000|2025-08-08 13:55:00|123.17|122.57|123.96|123.36|123.96|123.36|123.12|122.52|351
1754661600000|2025-08-08 14:00:00|123.95|123.35|124.31|123.71|124.33|123.73|123.9|123.3|381
1754661900000|2025-08-08 14:05:00|124.3|123.7|123.52|122.92|124.53|123.93|123.17|122.57|572
1754662200000|2025-08-08 14:10:00|123.54|122.94|123.39|122.79|123.65|123.05|122.9|122.3|572
1754662500000|2025-08-08 14:15:00|123.38|122.78|123.25|122.65|123.47|122.87|122.96|122.36|487
1754662800000|2025-08-08 14:20:00|123.26|122.66|123.07|122.47|123.49|122.89|123.07|122.47|351
1754663100000|2025-08-08 14:25:00|123.09|122.49|123.09|122.49|123.39|122.79|122.89|122.29|265
1754663400000|2025-08-08 14:30:00|123.08|122.48|122.73|122.13|123.12|122.52|122.71|122.11|322
1754663700000|2025-08-08 14:35:00|122.74|122.14|122.24|121.64|122.89|122.29|122.21|121.61|340
1754664000000|2025-08-08 14:40:00|122.23|121.63|122.71|122.11|122.73|122.13|122.21|121.61|364
1754664300000|2025-08-08 14:45:00|122.7|122.1|122.68|122.08|123.12|122.52|122.48|121.88|332
1754664600000|2025-08-08 14:50:00|122.67|122.07|122.66|122.06|122.72|122.12|122.47|121.87|273
1754664900000|2025-08-08 14:55:00|122.65|122.05|122.67|122.07|122.71|122.11|122.54|121.94|232
1754665200000|2025-08-08 15:00:00|122.68|122.08|122.05|121.45|122.71|122.11|121.96|121.36|275
1754665500000|2025-08-08 15:05:00|122.06|121.46|121.61|121.01|122.14|121.54|121.61|121.01|303
1754665800000|2025-08-08 15:10:00|121.62|121.02|121.81|121.21|121.89|121.29|121.4|120.8|263
1754666100000|2025-08-08 15:15:00|121.82|121.22|121.73|121.13|121.88|121.28|121.49|120.89|255
1754666400000|2025-08-08 15:20:00|121.72|121.12|122|121.4|122.02|121.42|121.72|121.12|231
1754666700000|2025-08-08 15:25:00|122.01|121.41|121.93|121.33|122.11|121.51|121.83|121.23|186
1754667000000|2025-08-08 15:30:00|121.92|121.32|121.82|121.22|121.99|121.39|121.65|121.05|274
1754667300000|2025-08-08 15:35:00|121.83|121.23|121.71|121.11|121.87|121.27|121.67|121.07|206
1754667600000|2025-08-08 15:40:00|121.7|121.1|121.04|120.44|121.71|121.11|121.04|120.44|255
1754667900000|2025-08-08 15:45:00|121.05|120.45|121.43|120.83|121.45|120.85|121.05|120.45|206
1754668200000|2025-08-08 15:50:00|121.44|120.84|121.64|121.04|121.82|121.22|121.42|120.82|200
1754668500000|2025-08-08 15:55:00|121.66|121.06|121.71|121.11|121.75|121.15|121.65|121.05|82
1754668800000|2025-08-08 16:00:00|121.69|121.09|121.87|121.27|122.34|121.74|121.67|121.07|175
1754669100000|2025-08-08 16:05:00|121.88|121.28|121.86|121.26|121.93|121.33|121.84|121.24|105
1754669400000|2025-08-08 16:10:00|121.87|121.27|121.94|121.34|121.97|121.37|121.84|121.24|64
1754669700000|2025-08-08 16:15:00|121.95|121.35|122.17|121.57|122.17|121.57|121.81|121.21|144
1754670000000|2025-08-08 16:20:00|122.16|121.56|122.09|121.49|122.16|121.56|121.96|121.36|104
1754670300000|2025-08-08 16:25:00|122.08|121.48|121.92|121.32|122.1|121.5|121.84|121.24|89
1754670600000|2025-08-08 16:30:00|121.91|121.31|121.96|121.36|122.02|121.42|121.85|121.25|145
1754670900000|2025-08-08 16:35:00|121.97|121.37|122.12|121.52|122.31|121.71|121.96|121.36|115
1754671200000|2025-08-08 16:40:00|122.13|121.53|122.57|121.97|122.57|121.97|122.13|121.53|213
1754671500000|2025-08-08 16:45:00|122.58|121.98|122.66|122.06|122.84|122.24|122.52|121.92|166
1754671800000|2025-08-08 16:50:00|122.65|122.05|122.79|122.19|122.83|122.23|122.64|122.04|118
1754672100000|2025-08-08 16:55:00|122.8|122.2|122.97|122.37|122.97|122.37|122.8|122.2|119
1754672400000|2025-08-08 17:00:00|122.96|122.36|122.76|122.16|122.98|122.38|122.75|122.15|170
1754672700000|2025-08-08 17:05:00|122.77|122.17|123.25|122.65|123.25|122.65|122.77|122.17|212
1754673000000|2025-08-08 17:10:00|123.23|122.63|123.6|123|123.68|123.08|123.22|122.62|283
1754673300000|2025-08-08 17:15:00|123.61|123.01|123.47|122.87|123.8|123.2|123.43|122.83|207
1754673600000|2025-08-08 17:20:00|123.48|122.88|123.37|122.77|123.51|122.91|123.33|122.73|121
1754673900000|2025-08-08 17:25:00|123.36|122.76|123.37|122.77|123.39|122.79|123.13|122.53|174
1754674200000|2025-08-08 17:30:00|123.36|122.76|123.67|123.07|123.68|123.08|123.36|122.76|236
1754674500000|2025-08-08 17:35:00|123.68|123.08|123.75|123.15|123.78|123.18|123.47|122.87|291
1754674800000|2025-08-08 17:40:00|123.77|123.17|123.65|123.05|123.93|123.33|123.62|123.02|182
1754675100000|2025-08-08 17:45:00|123.66|123.06|123.42|122.82|123.68|123.08|123.13|122.53|217
1754675400000|2025-08-08 17:50:00|123.41|122.81|123.43|122.83|123.51|122.91|123.32|122.72|226
1754675700000|2025-08-08 17:55:00|123.44|122.84|123.58|122.98|123.67|123.07|123.4|122.8|159
1754676000000|2025-08-08 18:00:00|123.59|122.99|123.87|123.27|123.95|123.35|123.58|122.98|285
1754676300000|2025-08-08 18:05:00|123.86|123.26|123.93|123.33|124.17|123.57|123.83|123.23|263
1754676600000|2025-08-08 18:10:00|123.94|123.34|124.18|123.58|124.24|123.64|123.92|123.32|231
1754676900000|2025-08-08 18:15:00|124.19|123.59|124.18|123.58|124.25|123.65|124|123.4|255
1754677200000|2025-08-08 18:20:00|124.17|123.57|124.27|123.67|124.36|123.76|124.1|123.5|204
1754677500000|2025-08-08 18:25:00|124.28|123.68|124.28|123.68|124.4|123.8|124.18|123.58|222
1754677800000|2025-08-08 18:30:00|124.27|123.67|124.76|124.16|124.89|124.29|124.25|123.65|283
1754678100000|2025-08-08 18:35:00|124.75|124.15|124.96|124.36|125|124.4|124.59|123.99|289
1754678400000|2025-08-08 18:40:00|124.94|124.34|124.93|124.33|125.22|124.62|124.71|124.11|254
1754678700000|2025-08-08 18:45:00|124.92|124.32|124.92|124.32|124.99|124.39|124.65|124.05|282
1754679000000|2025-08-08 18:50:00|124.93|124.33|124.96|124.36|125.07|124.47|124.79|124.19|196
1754679300000|2025-08-08 18:55:00|124.97|124.37|125.16|124.56|125.23|124.63|124.97|124.37|149
1754679600000|2025-08-08 19:00:00|125.17|124.57|125.05|124.45|125.22|124.62|124.84|124.24|286
1754679900000|2025-08-08 19:05:00|125.04|124.44|124.73|124.13|125.07|124.47|124.67|124.07|278
1754680200000|2025-08-08 19:10:00|124.74|124.14|124.78|124.18|124.83|124.23|124.6|124|159
1754680500000|2025-08-08 19:15:00|124.79|124.19|125.24|124.64|125.25|124.65|124.75|124.15|212
1754680800000|2025-08-08 19:20:00|125.21|124.61|125.78|125.18|125.8|125.2|125.15|124.55|233
1754681100000|2025-08-08 19:25:00|125.79|125.19|126.27|125.67|126.73|126.13|125.72|125.12|369
1754681400000|2025-08-08 19:30:00|126.28|125.68|125.87|125.27|126.68|126.08|125.8|125.2|363
1754681700000|2025-08-08 19:35:00|125.86|125.26|125.91|125.31|126.2|125.6|125.82|125.22|252
1754682000000|2025-08-08 19:40:00|125.92|125.32|126.17|125.57|126.45|125.85|125.92|125.32|206
1754682300000|2025-08-08 19:45:00|126.19|125.59|126.09|125.49|126.32|125.72|125.99|125.39|283
1754682600000|2025-08-08 19:50:00|126.08|125.48|125.89|125.29|126.15|125.55|125.82|125.22|185
1754682900000|2025-08-08 19:55:00|125.88|125.28|125.89|125.29|125.89|125.29|125.75|125.15|177
1754683200000|2025-08-08 20:00:00|125.94|125.34|125.54|124.94|126.14|125.54|125.49|124.89|233
1754683500000|2025-08-08 20:05:00|125.53|124.93|125.63|125.03|126.06|125.46|125.53|124.93|211
1754683800000|2025-08-08 20:10:00|125.64|125.04|125.41|124.81|125.67|125.07|125.39|124.79|212
1754684100000|2025-08-08 20:15:00|125.4|124.8|124.96|124.36|125.42|124.82|124.92|124.32|166
1754684400000|2025-08-08 20:20:00|124.97|124.37|124.92|124.32|125.05|124.45|124.85|124.25|106
1754684700000|2025-08-08 20:25:00|124.91|124.31|124.83|124.23|124.92|124.32|124.83|124.23|67
1754685000000|2025-08-08 20:30:00|124.84|124.24|124.82|124.22|125.05|124.45|124.8|124.2|143
1754685300000|2025-08-08 20:35:00|124.81|124.21|124.85|124.25|125.01|124.41|124.81|124.21|70
1754685600000|2025-08-08 20:40:00|124.86|124.26|125.23|124.63|125.23|124.63|124.86|124.26|106
1754685900000|2025-08-08 20:45:00|125.24|124.64|125.05|124.45|125.24|124.64|125.04|124.44|105
1754686200000|2025-08-08 20:50:00|125.04|124.44|124.99|124.39|125.07|124.47|124.94|124.34|97
1754686500000|2025-08-08 20:55:00|124.98|124.38|125|124.4|125.02|124.42|124.94|124.34|68
1754722800000|2025-08-09 07:00:00|124.72|124.12|124.81|124.21|124.84|124.24|124.67|124.07|141
1754723100000|2025-08-09 07:05:00|124.82|124.22|125.34|124.74|125.37|124.77|124.82|124.22|205
1754723400000|2025-08-09 07:10:00|125.33|124.73|125.47|124.87|125.51|124.91|125.18|124.58|163
1754723700000|2025-08-09 07:15:00|125.46|124.86|125.48|124.88|125.48|124.88|125.32|124.72|101
1754724000000|2025-08-09 07:20:00|125.47|124.87|125.46|124.86|125.73|125.13|125.43|124.83|117
1754724300000|2025-08-09 07:25:00|125.45|124.85|125.54|124.94|125.67|125.07|125.41|124.81|107
1754724600000|2025-08-09 07:30:00|125.53|124.93|125.46|124.86|125.58|124.98|125.46|124.86|128
1754724900000|2025-08-09 07:35:00|125.45|124.85|125.8|125.2|125.8|125.2|125.39|124.79|68
1754725200000|2025-08-09 07:40:00|125.79|125.19|125.68|125.08|125.88|125.28|125.65|125.05|86
1754725500000|2025-08-09 07:45:00|125.67|125.07|125.64|125.04|125.68|125.08|125.5|124.9|101
1754725800000|2025-08-09 07:50:00|125.65|125.05|125.53|124.93|125.68|125.08|125.52|124.92|105
1754726100000|2025-08-09 07:55:00|125.51|124.91|125.55|124.95|125.56|124.96|125.44|124.84|54
1754726400000|2025-08-09 08:00:00|125.53|124.93|125.39|124.79|125.54|124.94|125.32|124.72|80
1754726700000|2025-08-09 08:05:00|125.4|124.8|125.5|124.9|125.61|125.01|125.38|124.78|100
1754727000000|2025-08-09 08:10:00|125.51|124.91|125.37|124.77|125.51|124.91|125.35|124.75|52
1754727300000|2025-08-09 08:15:00|125.36|124.76|125.18|124.58|125.37|124.77|125.02|124.42|107
1754727600000|2025-08-09 08:20:00|125.19|124.59|124.99|124.39|125.21|124.61|124.77|124.17|168
1754727900000|2025-08-09 08:25:00|125|124.4|125|124.4|125.06|124.46|124.85|124.25|130
1754728200000|2025-08-09 08:30:00|125.01|124.41|124.89|124.29|125.25|124.65|124.88|124.28|116
1754728500000|2025-08-09 08:35:00|124.92|124.32|125.32|124.72|125.32|124.72|124.92|124.32|138
1754728800000|2025-08-09 08:40:00|125.33|124.73|125.45|124.85|125.45|124.85|125.33|124.73|120
1754729100000|2025-08-09 08:45:00|125.44|124.84|125.12|124.52|125.44|124.84|125.08|124.48|122
1754729400000|2025-08-09 08:50:00|125.11|124.51|125.21|124.61|125.22|124.62|124.8|124.2|196
1754729700000|2025-08-09 08:55:00|125.22|124.62|125.15|124.55|125.44|124.84|125.13|124.53|125
1754730000000|2025-08-09 09:00:00|125.14|124.54|125.03|124.43|125.24|124.64|125.03|124.43|85
1754730300000|2025-08-09 09:05:00|125.01|124.41|125.26|124.66|125.3|124.7|124.84|124.24|153
1754730600000|2025-08-09 09:10:00|125.25|124.65|125.53|124.93|125.53|124.93|125.23|124.63|128
1754730900000|2025-08-09 09:15:00|125.54|124.94|125.35|124.75|125.54|124.94|125.35|124.75|134
1754731200000|2025-08-09 09:20:00|125.34|124.74|125.27|124.67|125.36|124.76|125.09|124.49|113
1754731500000|2025-08-09 09:25:00|125.26|124.66|125.25|124.65|125.31|124.71|125.25|124.65|68
1754731800000|2025-08-09 09:30:00|125.24|124.64|125.41|124.81|125.41|124.81|125.19|124.59|67
1754732100000|2025-08-09 09:35:00|125.4|124.8|125.46|124.86|125.46|124.86|125.27|124.67|105
1754732400000|2025-08-09 09:40:00|125.42|124.82|125.36|124.76|125.59|124.99|125.36|124.76|96
1754732700000|2025-08-09 09:45:00|125.35|124.75|125.38|124.78|125.59|124.99|125.2|124.6|202
1754733000000|2025-08-09 09:50:00|125.39|124.79|125.6|125|125.6|125|125.39|124.79|132
1754733300000|2025-08-09 09:55:00|125.61|125.01|125.48|124.88|125.62|125.02|125.44|124.84|91
1754733600000|2025-08-09 10:00:00|125.49|124.89|125.72|125.12|125.74|125.14|125.42|124.82|108
1754733900000|2025-08-09 10:05:00|125.73|125.13|125.78|125.18|125.79|125.19|125.69|125.09|102
1754734200000|2025-08-09 10:10:00|125.77|125.17|125.82|125.22|125.96|125.36|125.71|125.11|133
1754734500000|2025-08-09 10:15:00|125.83|125.23|125.49|124.89|125.84|125.24|125.47|124.87|146
1754734800000|2025-08-09 10:20:00|125.48|124.88|125.38|124.78|125.59|124.99|125.37|124.77|104
1754735100000|2025-08-09 10:25:00|125.39|124.79|125.26|124.66|125.45|124.85|125.19|124.59|153
1754735400000|2025-08-09 10:30:00|125.27|124.67|125.45|124.85|125.45|124.85|125.21|124.61|104
1754735700000|2025-08-09 10:35:00|125.46|124.86|125.37|124.77|125.52|124.92|125.3|124.7|93
1754736000000|2025-08-09 10:40:00|125.38|124.78|125.33|124.73|125.47|124.87|125.27|124.67|117
1754736300000|2025-08-09 10:45:00|125.34|124.74|125.54|124.94|125.65|125.05|125.34|124.74|129
1754736600000|2025-08-09 10:50:00|125.53|124.93|125.54|124.94|125.62|125.02|125.48|124.88|122
1754736900000|2025-08-09 10:55:00|125.55|124.95|125.3|124.7|125.62|125.02|125.22|124.62|132
1754737200000|2025-08-09 11:00:00|125.31|124.71|125.06|124.46|125.34|124.74|125.04|124.44|155
1754737500000|2025-08-09 11:05:00|125.05|124.45|125|124.4|125.15|124.55|124.99|124.39|107
1754737800000|2025-08-09 11:10:00|124.99|124.39|124.84|124.24|124.99|124.39|124.84|124.24|96
1754738100000|2025-08-09 11:15:00|124.83|124.23|125.04|124.44|125.15|124.55|124.77|124.17|106
1754738400000|2025-08-09 11:20:00|125.06|124.46|124.98|124.38|125.14|124.54|124.95|124.35|76
1754738700000|2025-08-09 11:25:00|124.99|124.39|125.25|124.65|125.25|124.65|124.99|124.39|47
1754739000000|2025-08-09 11:30:00|125.24|124.64|125.12|124.52|125.24|124.64|125.1|124.5|54
1754739300000|2025-08-09 11:35:00|125.11|124.51|125.05|124.45|125.22|124.62|125.05|124.45|63
1754739600000|2025-08-09 11:40:00|125.06|124.46|125.07|124.47|125.18|124.58|124.91|124.31|133
1754739900000|2025-08-09 11:45:00|125.08|124.48|125.13|124.53|125.14|124.54|124.99|124.39|71
1754740200000|2025-08-09 11:50:00|125.14|124.54|125.42|124.82|125.53|124.93|125.13|124.53|137
1754740500000|2025-08-09 11:55:00|125.43|124.83|125.45|124.85|125.5|124.9|125.38|124.78|128
1754740800000|2025-08-09 12:00:00|125.44|124.84|125.25|124.65|125.47|124.87|125.24|124.64|108
1754741100000|2025-08-09 12:05:00|125.26|124.66|125.28|124.68|125.31|124.71|125.16|124.56|75
1754741400000|2025-08-09 12:10:00|125.29|124.69|125.35|124.75|125.44|124.84|125.22|124.62|87
1754741700000|2025-08-09 12:15:00|125.34|124.74|125.64|125.04|125.64|125.04|125.34|124.74|121
1754742000000|2025-08-09 12:20:00|125.65|125.05|125.81|125.21|125.84|125.24|125.63|125.03|173
1754742300000|2025-08-09 12:25:00|125.8|125.2|126.26|125.66|126.29|125.69|125.78|125.18|144
1754742600000|2025-08-09 12:30:00|126.27|125.67|126.4|125.8|126.4|125.8|126.12|125.52|191
1754742900000|2025-08-09 12:35:00|126.42|125.82|125.99|125.39|126.63|126.03|125.99|125.39|192
1754743200000|2025-08-09 12:40:00|125.98|125.38|125.48|124.88|125.98|125.38|125.48|124.88|200
1754743500000|2025-08-09 12:45:00|125.46|124.86|125.86|125.26|125.94|125.34|125.46|124.86|188
1754743800000|2025-08-09 12:50:00|125.87|125.27|125.75|125.15|125.92|125.32|125.72|125.12|89
1754744100000|2025-08-09 12:55:00|125.76|125.16|125.25|124.65|125.83|125.23|125.21|124.61|168
1754744400000|2025-08-09 13:00:00|125.24|124.64|125.26|124.66|125.37|124.77|125.22|124.62|131
1754744700000|2025-08-09 13:05:00|125.24|124.64|124.67|124.07|125.27|124.67|124.65|124.05|177
1754745000000|2025-08-09 13:10:00|124.66|124.06|123.46|122.86|124.66|124.06|123.17|122.57|377
1754745300000|2025-08-09 13:15:00|123.47|122.87|123.39|122.79|123.78|123.18|122.89|122.29|338
1754745600000|2025-08-09 13:20:00|123.4|122.8|123.82|123.22|123.82|123.22|123.34|122.74|222
1754745900000|2025-08-09 13:25:00|123.81|123.21|123.71|123.11|123.82|123.22|123.66|123.06|109
1754746200000|2025-08-09 13:30:00|123.7|123.1|123.3|122.7|123.7|123.1|123.26|122.66|211
1754746500000|2025-08-09 13:35:00|123.31|122.71|123.32|122.72|123.48|122.88|123.28|122.68|129
1754746800000|2025-08-09 13:40:00|123.31|122.71|123.46|122.86|123.49|122.89|123.26|122.66|109
1754747100000|2025-08-09 13:45:00|123.44|122.84|122.84|122.24|123.45|122.85|122.83|122.23|153
1754747400000|2025-08-09 13:50:00|122.83|122.23|122.75|122.15|122.95|122.35|122.53|121.93|246
1754747700000|2025-08-09 13:55:00|122.76|122.16|122.69|122.09|122.93|122.33|122.68|122.08|157
1754748000000|2025-08-09 14:00:00|122.7|122.1|122.26|121.66|122.7|122.1|121.62|121.02|367
1754748300000|2025-08-09 14:05:00|122.28|121.68|122.36|121.76|122.39|121.79|122.14|121.54|221
1754748600000|2025-08-09 14:10:00|122.37|121.77|122.74|122.14|122.76|122.16|122.36|121.76|164
1754748900000|2025-08-09 14:15:00|122.75|122.15|122.52|121.92|122.93|122.33|122.42|121.82|156
1754749200000|2025-08-09 14:20:00|122.53|121.93|122.72|122.12|122.77|122.17|122.52|121.92|107
1754749500000|2025-08-09 14:25:00|122.71|122.11|122.8|122.2|122.87|122.27|122.7|122.1|111
1754749800000|2025-08-09 14:30:00|122.79|122.19|122.54|121.94|122.79|122.19|122.53|121.93|143
1754750100000|2025-08-09 14:35:00|122.55|121.95|122.48|121.88|122.58|121.98|122.47|121.87|93
1754750400000|2025-08-09 14:40:00|122.47|121.87|122.32|121.72|122.5|121.9|122.24|121.64|75
1754750700000|2025-08-09 14:45:00|122.33|121.73|122.43|121.83|122.47|121.87|122.2|121.6|89
1754751000000|2025-08-09 14:50:00|122.42|121.82|122.34|121.74|122.6|122|122.21|121.61|136
1754751300000|2025-08-09 14:55:00|122.35|121.75|122.56|121.96|122.58|121.98|122.32|121.72|97
1754751600000|2025-08-09 15:00:00|122.55|121.95|122.4|121.8|122.58|121.98|122.32|121.72|173
1754751900000|2025-08-09 15:05:00|122.43|121.83|122.11|121.51|122.47|121.87|122.06|121.46|159
1754752200000|2025-08-09 15:10:00|122.1|121.5|122.07|121.47|122.14|121.54|121.81|121.21|195
1754752500000|2025-08-09 15:15:00|122.06|121.46|122.48|121.88|122.53|121.93|122.06|121.46|188
1754752800000|2025-08-09 15:20:00|122.49|121.89|121.75|121.15|122.5|121.9|121.36|120.76|288
1754753100000|2025-08-09 15:25:00|121.74|121.14|121.51|120.91|121.79|121.19|121.24|120.64|256
1754753400000|2025-08-09 15:30:00|121.5|120.9|121.75|121.15|121.8|121.2|121.42|120.82|281
1754753700000|2025-08-09 15:35:00|121.74|121.14|121.65|121.05|121.79|121.19|121.61|121.01|175
1754754000000|2025-08-09 15:40:00|121.66|121.06|121.84|121.24|121.88|121.28|121.63|121.03|115
1754754300000|2025-08-09 15:45:00|121.83|121.23|121.67|121.07|121.83|121.23|121.56|120.96|192
1754754600000|2025-08-09 15:50:00|121.68|121.08|121.41|120.81|121.74|121.14|121.35|120.75|162
1754754900000|2025-08-09 15:55:00|121.42|120.82|121.45|120.85|121.56|120.96|121.42|120.82|150
1754755200000|2025-08-09 16:00:00|121.47|120.87|121.82|121.22|121.84|121.24|121.46|120.86|160
1754755500000|2025-08-09 16:05:00|121.84|121.24|122.1|121.5|122.17|121.57|121.8|121.2|199
1754755800000|2025-08-09 16:10:00|122.11|121.51|122.32|121.72|122.34|121.74|122.04|121.44|130
1754756100000|2025-08-09 16:15:00|122.31|121.71|122.33|121.73|122.34|121.74|122.16|121.56|177
1754756400000|2025-08-09 16:20:00|122.32|121.72|122.31|121.71|122.57|121.97|122.24|121.64|138
1754756700000|2025-08-09 16:25:00|122.3|121.7|122.1|121.5|122.31|121.71|122.1|121.5|145
1754757000000|2025-08-09 16:30:00|122.09|121.49|122.09|121.49|122.17|121.57|121.73|121.13|221
1754757300000|2025-08-09 16:35:00|122.1|121.5|122.2|121.6|122.25|121.65|122.07|121.47|172
1754757600000|2025-08-09 16:40:00|122.21|121.61|122.52|121.92|122.62|122.02|122.21|121.61|133
1754757900000|2025-08-09 16:45:00|122.5|121.9|121.99|121.39|122.53|121.93|121.97|121.37|170
1754758200000|2025-08-09 16:50:00|122|121.4|121.94|121.34|122.03|121.43|121.9|121.3|156
1754758500000|2025-08-09 16:55:00|121.95|121.35|121.79|121.19|121.97|121.37|121.7|121.1|114
1754758800000|2025-08-09 17:00:00|121.8|121.2|121.47|120.87|121.81|121.21|121.47|120.87|166
1754759100000|2025-08-09 17:05:00|121.48|120.88|121.95|121.35|121.97|121.37|121.48|120.88|141
1754759400000|2025-08-09 17:10:00|121.93|121.33|121.98|121.38|122|121.4|121.79|121.19|122
1754759700000|2025-08-09 17:15:00|121.99|121.39|122.16|121.56|122.24|121.64|121.95|121.35|76
1754760000000|2025-08-09 17:20:00|122.18|121.58|122.34|121.74|122.44|121.84|122.18|121.58|123
1754760300000|2025-08-09 17:25:00|122.33|121.73|122.33|121.73|122.38|121.78|122.22|121.62|91
1754760600000|2025-08-09 17:30:00|122.34|121.74|122.33|121.73|122.45|121.85|122.28|121.68|95
1754760900000|2025-08-09 17:35:00|122.34|121.74|122.5|121.9|122.76|122.16|122.33|121.73|202
1754761200000|2025-08-09 17:40:00|122.49|121.89|122.65|122.05|122.66|122.06|122.46|121.86|73
1754761500000|2025-08-09 17:45:00|122.64|122.04|122.34|121.74|122.64|122.04|122.33|121.73|163
1754761800000|2025-08-09 17:50:00|122.35|121.75|122.35|121.75|122.39|121.79|122.18|121.58|121
1754762100000|2025-08-09 17:55:00|122.33|121.73|122.48|121.88|122.56|121.96|122.3|121.7|89
1754762400000|2025-08-09 18:00:00|122.47|121.87|122.34|121.74|122.47|121.87|122.12|121.52|125
1754762700000|2025-08-09 18:05:00|122.36|121.76|122.51|121.91|122.52|121.92|122.26|121.66|87
1754763000000|2025-08-09 18:10:00|122.52|121.92|122.43|121.83|122.61|122.01|122.4|121.8|148
1754763300000|2025-08-09 18:15:00|122.42|121.82|122.41|121.81|122.42|121.82|122.32|121.72|115
1754763600000|2025-08-09 18:20:00|122.4|121.8|122.4|121.8|122.54|121.94|122.29|121.69|128
1754763900000|2025-08-09 18:25:00|122.39|121.79|122.43|121.83|122.52|121.92|122.33|121.73|168
1754764200000|2025-08-09 18:30:00|122.42|121.82|122.4|121.8|122.43|121.83|122.29|121.69|91
1754764500000|2025-08-09 18:35:00|122.41|121.81|122.41|121.81|122.48|121.88|122.36|121.76|89
1754764800000|2025-08-09 18:40:00|122.42|121.82|122.33|121.73|122.45|121.85|122.32|121.72|90
1754765100000|2025-08-09 18:45:00|122.32|121.72|122.25|121.65|122.35|121.75|122.21|121.61|104
1754765400000|2025-08-09 18:50:00|122.24|121.64|122.36|121.76|122.46|121.86|122.12|121.52|177
1754765700000|2025-08-09 18:55:00|122.35|121.75|122.43|121.83|122.54|121.94|122.27|121.67|95
1754766000000|2025-08-09 19:00:00|122.42|121.82|122.44|121.84|122.48|121.88|122.33|121.73|101
1754766300000|2025-08-09 19:05:00|122.45|121.85|122.75|122.15|122.81|122.21|122.45|121.85|132
1754766600000|2025-08-09 19:10:00|122.76|122.16|122.87|122.27|123.07|122.47|122.75|122.15|168
1754766900000|2025-08-09 19:15:00|122.88|122.28|122.77|122.17|122.88|122.28|122.69|122.09|172
1754767200000|2025-08-09 19:20:00|122.78|122.18|122.63|122.03|122.78|122.18|122.63|122.03|98
1754767500000|2025-08-09 19:25:00|122.62|122.02|122.84|122.24|122.86|122.26|122.5|121.9|167
1754767800000|2025-08-09 19:30:00|122.83|122.23|122.6|122|122.83|122.23|122.59|121.99|112
1754768100000|2025-08-09 19:35:00|122.59|121.99|122.01|121.41|122.63|122.03|122.01|121.41|164
1754768400000|2025-08-09 19:40:00|122|121.4|121.96|121.36|122.33|121.73|121.91|121.31|232
1754768700000|2025-08-09 19:45:00|121.97|121.37|122.13|121.53|122.13|121.53|121.92|121.32|141
1754769000000|2025-08-09 19:50:00|122.12|121.52|122.06|121.46|122.23|121.63|122.05|121.45|79
1754769300000|2025-08-09 19:55:00|122.05|121.45|122.1|121.5|122.12|121.52|122|121.4|55
1754769600000|2025-08-09 20:00:00|122.09|121.49|122.13|121.53|122.13|121.53|121.96|121.36|69
1754769900000|2025-08-09 20:05:00|122.12|121.52|122.06|121.46|122.23|121.63|122.02|121.42|133
1754770200000|2025-08-09 20:10:00|122.04|121.44|122.05|121.45|122.39|121.79|122.03|121.43|252
1754770500000|2025-08-09 20:15:00|122.04|121.44|121.86|121.26|122.04|121.44|121.78|121.18|150
1754770800000|2025-08-09 20:20:00|121.87|121.27|121.99|121.39|122|121.4|121.83|121.23|120
1754771100000|2025-08-09 20:25:00|121.98|121.38|122.35|121.75|122.41|121.81|121.98|121.38|173
1754771400000|2025-08-09 20:30:00|122.34|121.74|122.21|121.61|122.36|121.76|122.15|121.55|178
1754771700000|2025-08-09 20:35:00|122.22|121.62|122.46|121.86|122.46|121.86|122.21|121.61|103
1754772000000|2025-08-09 20:40:00|122.45|121.85|122.68|122.08|122.94|122.34|122.44|121.84|174
1754772300000|2025-08-09 20:45:00|122.7|122.1|122.52|121.92|122.76|122.16|122.52|121.92|86
1754772600000|2025-08-09 20:50:00|122.53|121.93|122.21|121.61|122.53|121.93|122.15|121.55|109
1754772900000|2025-08-09 20:55:00|122.22|121.62|122.64|122.04|122.64|122.04|122.21|121.61|88
1754773200000|2025-08-09 21:00:00|122.63|122.03|122.3|121.7|122.63|122.03|122.25|121.65|113
1754773500000|2025-08-09 21:05:00|122.32|121.72|122.79|122.19|122.79|122.19|122.32|121.72|52
1754773800000|2025-08-09 21:10:00|122.78|122.18|122.57|121.97|122.91|122.31|122.57|121.97|88
1754774100000|2025-08-09 21:15:00|122.56|121.96|122.25|121.65|122.56|121.96|121.87|121.27|175
1754774400000|2025-08-09 21:20:00|122.26|121.66|122.32|121.72|122.41|121.81|122.17|121.57|120
1754774700000|2025-08-09 21:25:00|122.31|121.71|122.15|121.55|122.33|121.73|122.06|121.46|91
1754775000000|2025-08-09 21:30:00|122.14|121.54|122.18|121.58|122.18|121.58|121.86|121.26|113
1754775300000|2025-08-09 21:35:00|122.17|121.57|122.05|121.45|122.31|121.71|121.96|121.36|103
1754775600000|2025-08-09 21:40:00|122.08|121.48|121.97|121.37|122.13|121.53|121.9|121.3|53
1754775900000|2025-08-09 21:45:00|121.98|121.38|122.35|121.75|122.35|121.75|121.98|121.38|57
1754776200000|2025-08-09 21:50:00|122.37|121.77|122.39|121.79|122.53|121.93|122.34|121.74|63
1754776500000|2025-08-09 21:55:00|122.4|121.8|122.13|121.53|122.42|121.82|122.04|121.44|78
1754776800000|2025-08-09 22:00:00|122.12|121.52|122.03|121.43|122.15|121.55|121.89|121.29|170
1754777100000|2025-08-09 22:05:00|122.04|121.44|121.85|121.25|122.06|121.46|121.85|121.25|103
1754777400000|2025-08-09 22:10:00|121.84|121.24|121.42|120.82|121.85|121.25|121.32|120.72|221
1754777700000|2025-08-09 22:15:00|121.43|120.83|121.33|120.73|121.45|120.85|120.91|120.31|188
1754778000000|2025-08-09 22:20:00|121.34|120.74|121.58|120.98|121.58|120.98|121.08|120.48|165
1754778300000|2025-08-09 22:25:00|121.59|120.99|121.72|121.12|121.88|121.28|121.4|120.8|203
1754778600000|2025-08-09 22:30:00|121.71|121.11|121.48|120.88|121.75|121.15|121.36|120.76|289
1754778900000|2025-08-09 22:35:00|121.49|120.89|121.28|120.68|121.61|121.01|121.08|120.48|237
1754779200000|2025-08-09 22:40:00|121.3|120.7|121.19|120.59|121.32|120.72|121.15|120.55|185
1754779500000|2025-08-09 22:45:00|121.2|120.6|120.98|120.38|121.21|120.61|120.78|120.18|262
1754779800000|2025-08-09 22:50:00|120.99|120.39|121.24|120.64|121.24|120.64|120.93|120.33|158
1754780100000|2025-08-09 22:55:00|121.23|120.63|121.13|120.53|121.38|120.78|121.09|120.49|109
1754780400000|2025-08-09 23:00:00|121.11|120.51|121.25|120.65|121.25|120.65|120.96|120.36|130
1754780700000|2025-08-09 23:05:00|121.24|120.64|121.01|120.41|121.24|120.64|120.97|120.37|110
1754781000000|2025-08-09 23:10:00|121.02|120.42|121.11|120.51|121.12|120.52|121.02|120.42|56
1754781300000|2025-08-09 23:15:00|121.12|120.52|121.06|120.46|121.16|120.56|121.06|120.46|55
1754781600000|2025-08-09 23:20:00|121.03|120.43|121.12|120.52|121.2|120.6|120.99|120.39|82
1754781900000|2025-08-09 23:25:00|121.11|120.51|120.62|120.02|121.11|120.51|120.55|119.95|158
1754782200000|2025-08-09 23:30:00|120.63|120.03|121.04|120.44|121.04|120.44|120.5|119.9|143
1754782500000|2025-08-09 23:35:00|121.03|120.43|120.95|120.35|121.05|120.45|120.92|120.32|100
1754782800000|2025-08-09 23:40:00|120.96|120.36|121.1|120.5|121.1|120.5|120.95|120.35|51
1754783100000|2025-08-09 23:45:00|121.11|120.51|120.82|120.22|121.11|120.51|120.82|120.22|92
1754783400000|2025-08-09 23:50:00|120.81|120.21|120.86|120.26|120.92|120.32|120.66|120.06|96
1754783700000|2025-08-09 23:55:00|120.87|120.27|120.53|119.93|120.9|120.3|120.53|119.93|116
1754784000000|2025-08-10 00:00:00|120.54|119.94|120.77|120.17|120.77|120.17|120.52|119.92|117
1754784300000|2025-08-10 00:05:00|120.76|120.16|120.75|120.15|120.78|120.18|120.54|119.94|144
1754784600000|2025-08-10 00:10:00|120.76|120.16|121.1|120.5|121.1|120.5|120.72|120.12|105
1754784900000|2025-08-10 00:15:00|121.11|120.51|121.19|120.59|121.21|120.61|121.09|120.49|57
1754785200000|2025-08-10 00:20:00|121.2|120.6|121.3|120.7|121.3|120.7|121.19|120.59|57
1754785500000|2025-08-10 00:25:00|121.31|120.71|121.14|120.54|121.31|120.71|121.12|120.52|73
1754785800000|2025-08-10 00:30:00|121.12|120.52|121.21|120.61|121.21|120.61|121.03|120.43|74
1754786100000|2025-08-10 00:35:00|121.22|120.62|121.18|120.58|121.25|120.65|121.02|120.42|94
1754786400000|2025-08-10 00:40:00|121.19|120.59|121.09|120.49|121.22|120.62|121.07|120.47|43
1754786700000|2025-08-10 00:45:00|121.1|120.5|121.4|120.8|121.4|120.8|121|120.4|96
1754787000000|2025-08-10 00:50:00|121.41|120.81|121.77|121.17|121.78|121.18|121.31|120.71|167
1754787300000|2025-08-10 00:55:00|121.75|121.15|121.63|121.03|121.75|121.15|121.44|120.84|110
1754787600000|2025-08-10 01:00:00|121.62|121.02|121.72|121.12|121.85|121.25|121.61|121.01|106
1754787900000|2025-08-10 01:05:00|121.71|121.11|121.37|120.77|121.71|121.11|121.24|120.64|182
1754788200000|2025-08-10 01:10:00|121.38|120.78|121.33|120.73|121.55|120.95|121.31|120.71|122
1754788500000|2025-08-10 01:15:00|121.32|120.72|121.52|120.92|121.67|121.07|121.3|120.7|195
1754788800000|2025-08-10 01:20:00|121.5|120.9|121.08|120.48|121.53|120.93|121.07|120.47|125
1754789100000|2025-08-10 01:25:00|121.09|120.49|121.33|120.73|121.35|120.75|121.09|120.49|153
1754789400000|2025-08-10 01:30:00|121.34|120.74|121.66|121.06|121.84|121.24|121.34|120.74|161
1754789700000|2025-08-10 01:35:00|121.67|121.07|121.75|121.15|121.84|121.24|121.63|121.03|183
1754790000000|2025-08-10 01:40:00|121.76|121.16|121.6|121|121.81|121.21|121.52|120.92|130
1754790300000|2025-08-10 01:45:00|121.61|121.01|121.46|120.86|121.62|121.02|121.42|120.82|101
1754790600000|2025-08-10 01:50:00|121.47|120.87|121.74|121.14|121.74|121.14|121.47|120.87|73
1754790900000|2025-08-10 01:55:00|121.73|121.13|121.8|121.2|121.81|121.21|121.53|120.93|142
1754791200000|2025-08-10 02:00:00|121.81|121.21|121.7|121.1|121.84|121.24|121.64|121.04|126
1754791500000|2025-08-10 02:05:00|121.69|121.09|121.74|121.14|121.86|121.26|121.68|121.08|112
1754791800000|2025-08-10 02:10:00|121.72|121.12|121.71|121.11|121.75|121.15|121.49|120.89|125
1754792100000|2025-08-10 02:15:00|121.74|121.14|121.92|121.32|121.92|121.32|121.71|121.11|87
1754792400000|2025-08-10 02:20:00|121.93|121.33|121.92|121.32|122.15|121.55|121.79|121.19|124
1754792700000|2025-08-10 02:25:00|121.93|121.33|122.08|121.48|122.1|121.5|121.85|121.25|142
1754793000000|2025-08-10 02:30:00|122.07|121.47|121.78|121.18|122.08|121.48|121.69|121.09|177
1754793300000|2025-08-10 02:35:00|121.79|121.19|121.74|121.14|121.9|121.3|121.63|121.03|199
1754793600000|2025-08-10 02:40:00|121.73|121.13|121.59|120.99|121.78|121.18|121.55|120.95|149
1754793900000|2025-08-10 02:45:00|121.61|121.01|121.79|121.19|121.98|121.38|121.59|120.99|174
1754794200000|2025-08-10 02:50:00|121.8|121.2|121.73|121.13|121.89|121.29|121.72|121.12|85
1754794500000|2025-08-10 02:55:00|121.72|121.12|121.92|121.32|121.98|121.38|121.69|121.09|110
1754794800000|2025-08-10 03:00:00|121.91|121.31|122.15|121.55|122.15|121.55|121.78|121.18|157
1754795100000|2025-08-10 03:05:00|122.16|121.56|122.54|121.94|122.76|122.16|122.07|121.47|254
1754795400000|2025-08-10 03:10:00|122.53|121.93|122.47|121.87|122.58|121.98|122.26|121.66|302
1754795700000|2025-08-10 03:15:00|122.48|121.88|122.59|121.99|122.73|122.13|122.08|121.48|318
1754796000000|2025-08-10 03:20:00|122.6|122|122.8|122.2|122.87|122.27|122.45|121.85|244
1754796300000|2025-08-10 03:25:00|122.81|122.21|122.81|122.21|123.21|122.61|122.57|121.97|425
1754796600000|2025-08-10 03:30:00|122.8|122.2|123.17|122.57|123.3|122.7|122.72|122.12|336
1754796900000|2025-08-10 03:35:00|123.18|122.58|123.51|122.91|123.77|123.17|123.05|122.45|322
1754797200000|2025-08-10 03:40:00|123.53|122.93|123.48|122.88|123.78|123.18|123.43|122.83|181
1754797500000|2025-08-10 03:45:00|123.47|122.87|123.16|122.56|123.54|122.94|123.08|122.48|223
1754797800000|2025-08-10 03:50:00|123.15|122.55|123.06|122.46|123.23|122.63|123.05|122.45|133
1754798100000|2025-08-10 03:55:00|123.05|122.45|123.11|122.51|123.11|122.51|122.75|122.15|170
1754798400000|2025-08-10 04:00:00|123.12|122.52|123.11|122.51|123.18|122.58|122.92|122.32|205
1754798700000|2025-08-10 04:05:00|123.1|122.5|122.73|122.13|123.1|122.5|122.62|122.02|168
1754799000000|2025-08-10 04:10:00|122.72|122.12|122.76|122.16|122.94|122.34|122.71|122.11|115
1754799300000|2025-08-10 04:15:00|122.77|122.17|122.9|122.3|123.02|122.42|122.7|122.1|151
1754799600000|2025-08-10 04:20:00|122.94|122.34|123.26|122.66|123.34|122.74|122.94|122.34|146
1754799900000|2025-08-10 04:25:00|123.25|122.65|123.41|122.81|123.47|122.87|123.07|122.47|131
1754800200000|2025-08-10 04:30:00|123.42|122.82|123.69|123.09|123.69|123.09|123.41|122.81|105
1754800500000|2025-08-10 04:35:00|123.68|123.08|123.49|122.89|123.71|123.11|123.18|122.58|130
1754800800000|2025-08-10 04:40:00|123.5|122.9|123.94|123.34|123.99|123.39|123.48|122.88|127
1754801100000|2025-08-10 04:45:00|123.95|123.35|123.98|123.38|124.18|123.58|123.94|123.34|130
1754801400000|2025-08-10 04:50:00|123.97|123.37|123.87|123.27|124.03|123.43|123.87|123.27|84
1754801700000|2025-08-10 04:55:00|123.86|123.26|123.99|123.39|124.06|123.46|123.84|123.24|108
1754802000000|2025-08-10 05:00:00|124.01|123.41|123.87|123.27|124.06|123.46|123.87|123.27|129
1754802300000|2025-08-10 05:05:00|123.88|123.28|123.58|122.98|123.97|123.37|123.57|122.97|142
1754802600000|2025-08-10 05:10:00|123.59|122.99|123.46|122.86|123.75|123.15|123.46|122.86|139
1754802900000|2025-08-10 05:15:00|123.45|122.85|123.08|122.48|123.49|122.89|123.06|122.46|255
1754803200000|2025-08-10 05:20:00|123.06|122.46|122.88|122.28|123.06|122.46|122.84|122.24|195
1754803500000|2025-08-10 05:25:00|122.89|122.29|122.34|121.74|122.97|122.37|122.34|121.74|157
1754803800000|2025-08-10 05:30:00|122.33|121.73|122.67|122.07|122.68|122.08|122.23|121.63|235
1754804100000|2025-08-10 05:35:00|122.66|122.06|122.66|122.06|122.79|122.19|122.57|121.97|135
1754804400000|2025-08-10 05:40:00|122.68|122.08|122.83|122.23|122.87|122.27|122.63|122.03|79
1754804700000|2025-08-10 05:45:00|122.82|122.22|122.53|121.93|122.88|122.28|122.49|121.89|88
1754805000000|2025-08-10 05:50:00|122.52|121.92|122.52|121.92|122.59|121.99|122.27|121.67|134
1754805300000|2025-08-10 05:55:00|122.51|121.91|122.19|121.59|122.52|121.92|122.11|121.51|123
1754805600000|2025-08-10 06:00:00|122.2|121.6|122.17|121.57|122.25|121.65|122.05|121.45|168
1754805900000|2025-08-10 06:05:00|122.18|121.58|122.18|121.58|122.26|121.66|122.12|121.52|113
1754806200000|2025-08-10 06:10:00|122.17|121.57|121.96|121.36|122.17|121.57|121.96|121.36|109
1754806500000|2025-08-10 06:15:00|121.95|121.35|121.22|120.62|121.97|121.37|121.2|120.6|276
1754806800000|2025-08-10 06:20:00|121.23|120.63|121|120.4|121.42|120.82|120.91|120.31|238
1754807100000|2025-08-10 06:25:00|121.01|120.41|121.08|120.48|121.15|120.55|120.89|120.29|151
1754807400000|2025-08-10 06:30:00|121.07|120.47|121.24|120.64|121.27|120.67|121.01|120.41|171
1754807700000|2025-08-10 06:35:00|121.25|120.65|121.52|120.92|121.52|120.92|121.25|120.65|134
1754808000000|2025-08-10 06:40:00|121.53|120.93|121.49|120.89|121.56|120.96|121.44|120.84|70
1754808300000|2025-08-10 06:45:00|121.48|120.88|121.4|120.8|121.59|120.99|121.37|120.77|90
1754808600000|2025-08-10 06:50:00|121.39|120.79|121.42|120.82|121.59|120.99|121.39|120.79|109
1754808900000|2025-08-10 06:55:00|121.41|120.81|121.36|120.76|121.49|120.89|121.36|120.76|130
1754809200000|2025-08-10 07:00:00|121.35|120.75|121.33|120.73|121.37|120.77|121.22|120.62|139
1754809500000|2025-08-10 07:05:00|121.32|120.72|121.31|120.71|121.54|120.94|121.29|120.69|94
1754809800000|2025-08-10 07:10:00|121.32|120.72|121.21|120.61|121.35|120.75|121.19|120.59|62
1754810100000|2025-08-10 07:15:00|121.2|120.6|121.14|120.54|121.2|120.6|120.91|120.31|118
1754810400000|2025-08-10 07:20:00|121.15|120.55|121.2|120.6|121.22|120.62|121.1|120.5|136
1754810700000|2025-08-10 07:25:00|121.21|120.61|120.91|120.31|121.21|120.61|120.83|120.23|141
1754811000000|2025-08-10 07:30:00|120.9|120.3|120.76|120.16|121.01|120.41|120.74|120.14|154
1754811300000|2025-08-10 07:35:00|120.75|120.15|119.73|119.13|120.87|120.27|119.73|119.13|341
1754811600000|2025-08-10 07:40:00|119.72|119.12|118.91|118.31|119.76|119.16|118.85|118.25|464
1754811900000|2025-08-10 07:45:00|118.9|118.3|119.73|119.13|119.76|119.16|118.59|117.99|332
1754812200000|2025-08-10 07:50:00|119.72|119.12|119.33|118.73|119.77|119.17|119.2|118.6|223
1754812500000|2025-08-10 07:55:00|119.32|118.72|119.52|118.92|119.61|119.01|119.25|118.65|177
1754812800000|2025-08-10 08:00:00|119.5|118.9|118.74|118.14|119.54|118.94|118.64|118.04|317
1754813100000|2025-08-10 08:05:00|118.75|118.15|118.94|118.34|119.24|118.64|118.75|118.15|389
1754813400000|2025-08-10 08:10:00|118.93|118.33|119.55|118.95|119.61|119.01|118.93|118.33|221
1754813700000|2025-08-10 08:15:00|119.56|118.96|119.89|119.29|119.93|119.33|119.49|118.89|187
1754814000000|2025-08-10 08:20:00|119.9|119.3|119.96|119.36|120.05|119.45|119.86|119.26|128
1754814300000|2025-08-10 08:25:00|119.97|119.37|120.05|119.45|120.05|119.45|119.93|119.33|114
1754814600000|2025-08-10 08:30:00|120.06|119.46|120.32|119.72|120.32|119.72|120.04|119.44|113
1754814900000|2025-08-10 08:35:00|120.33|119.73|120.08|119.48|120.38|119.78|120.04|119.44|169
1754815200000|2025-08-10 08:40:00|120.09|119.49|120.27|119.67|120.28|119.68|120.09|119.49|91
1754815500000|2025-08-10 08:45:00|120.26|119.66|120.66|120.06|120.67|120.07|120.23|119.63|123
1754815800000|2025-08-10 08:50:00|120.67|120.07|120.82|120.22|120.83|120.23|120.54|119.94|130
1754816100000|2025-08-10 08:55:00|120.81|120.21|120.89|120.29|120.89|120.29|120.78|120.18|69
1754816400000|2025-08-10 09:00:00|120.9|120.3|120.74|120.14|121|120.4|120.74|120.14|128
1754816700000|2025-08-10 09:05:00|120.75|120.15|120.79|120.19|120.82|120.22|120.75|120.15|112
1754817000000|2025-08-10 09:10:00|120.8|120.2|120.56|119.96|120.82|120.22|120.53|119.93|112
1754817300000|2025-08-10 09:15:00|120.55|119.95|120.94|120.34|121.08|120.48|120.54|119.94|119
1754817600000|2025-08-10 09:20:00|120.95|120.35|120.96|120.36|121.03|120.43|120.84|120.24|86
1754817900000|2025-08-10 09:25:00|120.95|120.35|120.99|120.39|121.04|120.44|120.95|120.35|85
1754818200000|2025-08-10 09:30:00|120.98|120.38|121.12|120.52|121.13|120.53|120.94|120.34|109
1754818500000|2025-08-10 09:35:00|121.09|120.49|121.15|120.55|121.17|120.57|120.98|120.38|151
1754818800000|2025-08-10 09:40:00|121.16|120.56|121.05|120.45|121.16|120.56|121.05|120.45|101
1754819100000|2025-08-10 09:45:00|121.03|120.43|121.37|120.77|121.38|120.78|120.99|120.39|117
1754819400000|2025-08-10 09:50:00|121.36|120.76|121.16|120.56|121.36|120.76|121.12|120.52|76
1754819700000|2025-08-10 09:55:00|121.18|120.58|121.02|120.42|121.18|120.58|120.96|120.36|87
1754820000000|2025-08-10 10:00:00|121.01|120.41|121.15|120.55|121.17|120.57|120.89|120.29|108
1754820300000|2025-08-10 10:05:00|121.16|120.56|120.83|120.23|121.28|120.68|120.83|120.23|132
1754820600000|2025-08-10 10:10:00|120.82|120.22|120.85|120.25|120.97|120.37|120.82|120.22|134
1754820900000|2025-08-10 10:15:00|120.84|120.24|120.63|120.03|120.85|120.25|120.6|120|124
1754821200000|2025-08-10 10:20:00|120.64|120.04|120.48|119.88|120.75|120.15|120.46|119.86|164
1754821500000|2025-08-10 10:25:00|120.49|119.89|120.45|119.85|120.61|120.01|120.42|119.82|113
1754821800000|2025-08-10 10:30:00|120.44|119.84|120.29|119.69|120.54|119.94|120.24|119.64|184
1754822100000|2025-08-10 10:35:00|120.3|119.7|120.67|120.07|120.67|120.07|120.06|119.46|200
1754822400000|2025-08-10 10:40:00|120.66|120.06|121.03|120.43|121.05|120.45|120.53|119.93|135
1754822700000|2025-08-10 10:45:00|121.02|120.42|121.14|120.54|121.29|120.69|121.02|120.42|136
1754823000000|2025-08-10 10:50:00|121.13|120.53|121.02|120.42|121.17|120.57|120.86|120.26|169
1754823300000|2025-08-10 10:55:00|121.01|120.41|121.4|120.8|121.41|120.81|121.01|120.41|119
1754823600000|2025-08-10 11:00:00|121.41|120.81|121.48|120.88|121.65|121.05|121.4|120.8|183
1754823900000|2025-08-10 11:05:00|121.49|120.89|121.78|121.18|121.8|121.2|121.37|120.77|213
1754824200000|2025-08-10 11:10:00|121.77|121.17|122.22|121.62|122.23|121.63|121.77|121.17|205
1754824500000|2025-08-10 11:15:00|122.21|121.61|122.27|121.67|122.27|121.67|122.1|121.5|165
1754824800000|2025-08-10 11:20:00|122.26|121.66|122.43|121.83|122.44|121.84|122.09|121.49|170
1754825100000|2025-08-10 11:25:00|122.42|121.82|122.49|121.89|122.54|121.94|122.37|121.77|77
1754825400000|2025-08-10 11:30:00|122.48|121.88|122.33|121.73|122.59|121.99|122.24|121.64|132
1754825700000|2025-08-10 11:35:00|122.34|121.74|122.19|121.59|122.34|121.74|121.98|121.38|161
1754826000000|2025-08-10 11:40:00|122.18|121.58|122.79|122.19|122.83|122.23|122.11|121.51|171
1754826300000|2025-08-10 11:45:00|122.78|122.18|122.34|121.74|122.79|122.19|122.29|121.69|151
1754826600000|2025-08-10 11:50:00|122.35|121.75|122.41|121.81|122.44|121.84|122.32|121.72|146
1754826900000|2025-08-10 11:55:00|122.42|121.82|122.41|121.81|122.52|121.92|122.36|121.76|127
1754827200000|2025-08-10 12:00:00|122.4|121.8|121.84|121.24|122.46|121.86|121.84|121.24|192
1754827500000|2025-08-10 12:05:00|121.83|121.23|121.81|121.21|122.03|121.43|121.8|121.2|134
1754827800000|2025-08-10 12:10:00|121.83|121.23|121.74|121.14|122.02|121.42|121.55|120.95|197
1754828100000|2025-08-10 12:15:00|121.75|121.15|121.61|121.01|121.78|121.18|121.61|121.01|149
1754828400000|2025-08-10 12:20:00|121.62|121.02|122|121.4|122.03|121.43|121.62|121.02|122
1754828700000|2025-08-10 12:25:00|121.99|121.39|121.68|121.08|121.99|121.39|121.64|121.04|81
1754829000000|2025-08-10 12:30:00|121.69|121.09|121.86|121.26|121.86|121.26|121.68|121.08|96
1754829300000|2025-08-10 12:35:00|121.85|121.25|122.2|121.6|122.28|121.68|121.85|121.25|79
1754829600000|2025-08-10 12:40:00|122.19|121.59|122.08|121.48|122.21|121.61|122.08|121.48|42
1754829900000|2025-08-10 12:45:00|122.07|121.47|122|121.4|122.09|121.49|121.91|121.31|84
1754830200000|2025-08-10 12:50:00|121.99|121.39|121.97|121.37|122.1|121.5|121.92|121.32|84
1754830500000|2025-08-10 12:55:00|121.98|121.38|122.2|121.6|122.21|121.61|121.98|121.38|51
1754830800000|2025-08-10 13:00:00|122.19|121.59|122.53|121.93|122.53|121.93|122.19|121.59|93
1754831100000|2025-08-10 13:05:00|122.55|121.95|122.62|122.02|122.66|122.06|122.4|121.8|90
1754831400000|2025-08-10 13:10:00|122.63|122.03|122.44|121.84|122.72|122.12|122.37|121.77|106
1754831700000|2025-08-10 13:15:00|122.45|121.85|122.24|121.64|122.46|121.86|122.13|121.53|146
1754832000000|2025-08-10 13:20:00|122.22|121.62|122.36|121.76|122.43|121.83|122.18|121.58|110
1754832300000|2025-08-10 13:25:00|122.37|121.77|122.34|121.74|122.42|121.82|122.32|121.72|55
1754832600000|2025-08-10 13:30:00|122.33|121.73|121.9|121.3|122.51|121.91|121.9|121.3|154
1754832900000|2025-08-10 13:35:00|121.91|121.31|121.66|121.06|121.93|121.33|121.66|121.06|113
1754833200000|2025-08-10 13:40:00|121.67|121.07|121.5|120.9|121.79|121.19|121.3|120.7|140
1754833500000|2025-08-10 13:45:00|121.51|120.91|121.15|120.55|121.58|120.98|120.98|120.38|164
1754833800000|2025-08-10 13:50:00|121.16|120.56|121.18|120.58|121.29|120.69|121.08|120.48|130
1754834100000|2025-08-10 13:55:00|121.17|120.57|120.97|120.37|121.21|120.61|120.88|120.28|148
1754834400000|2025-08-10 14:00:00|120.98|120.38|120.87|120.27|121.03|120.43|120.79|120.19|235
1754834700000|2025-08-10 14:05:00|120.88|120.28|121.29|120.69|121.32|120.72|120.88|120.28|199
1754835000000|2025-08-10 14:10:00|121.3|120.7|121.47|120.87|121.53|120.93|121.3|120.7|113
1754835300000|2025-08-10 14:15:00|121.45|120.85|121.44|120.84|121.76|121.16|121.43|120.83|121
1754835600000|2025-08-10 14:20:00|121.43|120.83|121.82|121.22|121.91|121.31|121.42|120.82|156
1754835900000|2025-08-10 14:25:00|121.83|121.23|122.33|121.73|122.37|121.77|121.8|121.2|188
1754836200000|2025-08-10 14:30:00|122.4|121.8|124.2|123.6|124.25|123.65|122.26|121.66|463
1754836500000|2025-08-10 14:35:00|124.19|123.59|124.57|123.97|124.76|124.16|123.94|123.34|566
1754836800000|2025-08-10 14:40:00|124.56|123.96|124.65|124.05|124.97|124.37|124.34|123.74|346
1754837100000|2025-08-10 14:45:00|124.64|124.04|124.58|123.98|124.67|124.07|124.18|123.58|400
1754837400000|2025-08-10 14:50:00|124.57|123.97|125.07|124.47|125.19|124.59|124.56|123.96|321
1754837700000|2025-08-10 14:55:00|125.08|124.48|124.76|124.16|125.27|124.67|124.76|124.16|259
1754838000000|2025-08-10 15:00:00|124.77|124.17|124.51|123.91|124.8|124.2|124.28|123.68|262
1754838300000|2025-08-10 15:05:00|124.52|123.92|124.76|124.16|124.85|124.25|124.31|123.71|329
1754838600000|2025-08-10 15:10:00|124.75|124.15|125.1|124.5|125.1|124.5|124.5|123.9|325
1754838900000|2025-08-10 15:15:00|125.09|124.49|125.43|124.83|125.44|124.84|124.98|124.38|264
1754839200000|2025-08-10 15:20:00|125.42|124.82|125.61|125.01|125.63|125.03|125.24|124.64|258
1754839500000|2025-08-10 15:25:00|125.6|125|126.16|125.56|126.22|125.62|125.56|124.96|305
1754839800000|2025-08-10 15:30:00|126.17|125.57|125.86|125.26|126.27|125.67|125.7|125.1|369
1754840100000|2025-08-10 15:35:00|125.87|125.27|125.86|125.26|126.04|125.44|125.59|124.99|295
1754840400000|2025-08-10 15:40:00|125.85|125.25|125.41|124.81|125.88|125.28|125.41|124.81|224
1754840700000|2025-08-10 15:45:00|125.4|124.8|125.04|124.44|126.13|125.53|125.04|124.44|431
1754841000000|2025-08-10 15:50:00|125.03|124.43|124.66|124.06|125.03|124.43|124.55|123.95|383
1754841300000|2025-08-10 15:55:00|124.67|124.07|124.56|123.96|124.71|124.11|124.37|123.77|241
1754841600000|2025-08-10 16:00:00|124.55|123.95|124.88|124.28|124.88|124.28|124.37|123.77|252
1754841900000|2025-08-10 16:05:00|124.91|124.31|125.44|124.84|125.52|124.92|124.82|124.22|265
1754842200000|2025-08-10 16:10:00|125.45|124.85|124.99|124.39|125.45|124.85|124.91|124.31|243
1754842500000|2025-08-10 16:15:00|124.98|124.38|124.82|124.22|124.98|124.38|124.62|124.02|218
1754842800000|2025-08-10 16:20:00|124.83|124.23|125.07|124.47|125.26|124.66|124.64|124.04|204
1754843100000|2025-08-10 16:25:00|125.06|124.46|125.09|124.49|125.14|124.54|124.91|124.31|159
1754843400000|2025-08-10 16:30:00|125.08|124.48|125.04|124.44|125.31|124.71|124.89|124.29|256
1754843700000|2025-08-10 16:35:00|125.03|124.43|124.73|124.13|125.16|124.56|124.73|124.13|197
1754844000000|2025-08-10 16:40:00|124.72|124.12|124.14|123.54|124.74|124.14|124.07|123.47|210
1754844300000|2025-08-10 16:45:00|124.15|123.55|123.81|123.21|124.31|123.71|123.8|123.2|211
1754844600000|2025-08-10 16:50:00|123.8|123.2|123.59|122.99|123.9|123.3|123.53|122.93|170
1754844900000|2025-08-10 16:55:00|123.6|123|123.92|123.32|124.02|123.42|123.56|122.96|187
1754845200000|2025-08-10 17:00:00|123.91|123.31|123.92|123.32|123.99|123.39|123.79|123.19|147
1754845500000|2025-08-10 17:05:00|123.93|123.33|124.14|123.54|124.17|123.57|123.87|123.27|138
1754845800000|2025-08-10 17:10:00|124.12|123.52|123.52|122.92|124.13|123.53|123.51|122.91|147
1754846100000|2025-08-10 17:15:00|123.51|122.91|123.4|122.8|123.6|123|123.27|122.67|173
1754846400000|2025-08-10 17:20:00|123.39|122.79|123.35|122.75|123.47|122.87|123.24|122.64|127
1754846700000|2025-08-10 17:25:00|123.36|122.76|123.39|122.79|123.47|122.87|123.36|122.76|63
1754847000000|2025-08-10 17:30:00|123.4|122.8|123.66|123.06|123.72|123.12|123.4|122.8|115
1754847300000|2025-08-10 17:35:00|123.65|123.05|123.71|123.11|123.72|123.12|123.63|123.03|96
1754847600000|2025-08-10 17:40:00|123.72|123.12|123.84|123.24|124|123.4|123.68|123.08|140
1754847900000|2025-08-10 17:45:00|123.83|123.23|123.87|123.27|124.03|123.43|123.75|123.15|99
1754848200000|2025-08-10 17:50:00|123.86|123.26|123.89|123.29|123.97|123.37|123.84|123.24|67
1754848500000|2025-08-10 17:55:00|123.9|123.3|123.9|123.3|123.92|123.32|123.73|123.13|138
1754848800000|2025-08-10 18:00:00|123.87|123.27|123.95|123.35|123.95|123.35|123.74|123.14|106
1754849100000|2025-08-10 18:05:00|123.96|123.36|124.06|123.46|124.07|123.47|123.91|123.31|82
1754849400000|2025-08-10 18:10:00|124.05|123.45|124.08|123.48|124.25|123.65|124.03|123.43|79
1754849700000|2025-08-10 18:15:00|124.07|123.47|124.1|123.5|124.22|123.62|124.05|123.45|107
1754850000000|2025-08-10 18:20:00|124.09|123.49|124|123.4|124.11|123.51|123.94|123.34|62
1754850300000|2025-08-10 18:25:00|123.99|123.39|123.93|123.33|123.99|123.39|123.89|123.29|73
1754850600000|2025-08-10 18:30:00|123.92|123.32|123.77|123.17|123.92|123.32|123.72|123.12|69
1754850900000|2025-08-10 18:35:00|123.76|123.16|123.74|123.14|123.78|123.18|123.7|123.1|77
1754851200000|2025-08-10 18:40:00|123.73|123.13|123.79|123.19|123.84|123.24|123.62|123.02|48
1754851500000|2025-08-10 18:45:00|123.78|123.18|123.81|123.21|123.82|123.22|123.67|123.07|80
1754851800000|2025-08-10 18:50:00|123.8|123.2|123.97|123.37|123.98|123.38|123.78|123.18|47
1754852100000|2025-08-10 18:55:00|123.98|123.38|124.3|123.7|124.36|123.76|123.96|123.36|105
1754852400000|2025-08-10 19:00:00|124.29|123.69|124.45|123.85|124.51|123.91|124.13|123.53|115
1754852700000|2025-08-10 19:05:00|124.42|123.82|124.78|124.18|124.85|124.25|124.41|123.81|187
1754853000000|2025-08-10 19:10:00|124.76|124.16|124.91|124.31|124.93|124.33|124.67|124.07|134
1754853300000|2025-08-10 19:15:00|124.9|124.3|125.01|124.41|125.03|124.43|124.82|124.22|135
1754853600000|2025-08-10 19:20:00|125.02|124.42|124.86|124.26|125.02|124.42|124.78|124.18|92
1754853900000|2025-08-10 19:25:00|124.85|124.25|124.96|124.36|124.97|124.37|124.78|124.18|136
1754854200000|2025-08-10 19:30:00|124.97|124.37|125.51|123.71|125.53|124.42|124.86|123.71|114
1754854500000|2025-08-10 19:35:00|125.5|123.7|125.75|123.95|125.75|123.95|125.47|123.67|88
1754854800000|2025-08-10 19:40:00|125.74|123.94|125.64|123.84|125.77|123.97|125.58|123.78|65
1754855100000|2025-08-10 19:45:00|125.67|123.87|125.78|123.98|125.79|123.99|125.59|123.79|69
1754855400000|2025-08-10 19:50:00|125.77|123.97|125.51|123.71|125.77|123.97|125.51|123.71|46
1754855700000|2025-08-10 19:55:00|125.5|123.7|125.48|123.68|125.54|123.74|125.43|123.63|70
1754856000000|2025-08-10 20:00:00|125.47|123.67|125.58|123.78|125.96|124.58|125.14|123.67|157
1754856300000|2025-08-10 20:05:00|125.57|123.77|125.84|124.04|125.96|124.16|125.56|123.76|144
1754856600000|2025-08-10 20:10:00|125.85|124.05|125.81|124.01|125.92|124.12|125.71|123.91|156
1754856900000|2025-08-10 20:15:00|125.82|124.02|125.79|123.99|125.89|124.09|125.77|123.97|165
1754857200000|2025-08-10 20:20:00|125.8|124|125.76|123.96|126|124.2|125.76|123.96|133
1754857500000|2025-08-10 20:25:00|125.75|123.95|125.74|123.94|125.93|124.13|125.45|123.65|217
1754857800000|2025-08-10 20:30:00|125.73|123.93|125.18|123.38|125.75|123.95|125.16|123.36|157
1754858100000|2025-08-10 20:35:00|125.19|123.39|125.39|123.59|125.39|123.59|125.19|123.39|121
1754858400000|2025-08-10 20:40:00|125.4|123.6|125.42|123.62|125.71|123.91|125.39|123.59|173
1754858700000|2025-08-10 20:45:00|125.41|123.61|125.48|123.68|125.53|123.73|125.41|123.61|94
1754859000000|2025-08-10 20:50:00|125.47|123.67|125.41|123.61|125.64|123.84|125.41|123.61|82
1754859300000|2025-08-10 20:55:00|125.4|123.6|125.14|123.34|125.42|123.62|125.07|123.27|137
1754859600000|2025-08-10 21:00:00|125.15|123.35|124.23|123.63|125.18|123.72|124.13|123.08|208
1754859900000|2025-08-10 21:05:00|124.22|123.62|125.3|124.7|125.3|124.7|124.17|123.57|157
1754860200000|2025-08-10 21:10:00|125.31|124.71|124.93|124.33|125.31|124.71|124.88|124.28|149
1754860500000|2025-08-10 21:15:00|124.94|124.34|124.83|124.23|124.99|124.39|124.57|123.97|176
1754860800000|2025-08-10 21:20:00|124.82|124.22|124.79|124.19|124.9|124.3|124.74|124.14|75
1754861100000|2025-08-10 21:25:00|124.8|124.2|124.31|123.71|124.8|124.2|124.29|123.69|149
1754861400000|2025-08-10 21:30:00|124.3|123.7|124.22|123.62|124.32|123.72|124.17|123.57|102
1754861700000|2025-08-10 21:35:00|124.23|123.63|124.18|123.58|124.23|123.63|124|123.4|91
1754862000000|2025-08-10 21:40:00|124.19|123.59|124.78|124.18|124.82|124.22|124.11|123.51|127
1754862300000|2025-08-10 21:45:00|124.77|124.17|124.44|123.84|124.77|124.17|124.27|123.67|187
1754862600000|2025-08-10 21:50:00|124.45|123.85|124.41|123.81|124.54|123.94|124.35|123.75|43
1754862900000|2025-08-10 21:55:00|124.4|123.8|124.47|123.87|124.48|123.88|124.36|123.76|38
1754863200000|2025-08-10 22:00:00|124.48|123.88|124.54|123.94|124.57|123.97|124.31|123.71|209
1754863500000|2025-08-10 22:05:00|124.53|123.93|124.19|123.59|124.55|123.95|124.18|123.58|231
1754863800000|2025-08-10 22:10:00|124.2|123.6|124.22|123.62|124.33|123.73|123.88|123.28|260
1754864100000|2025-08-10 22:15:00|124.23|123.63|124.18|123.58|124.37|123.77|124.14|123.54|241
1754864400000|2025-08-10 22:20:00|124.19|123.59|123.98|123.38|124.38|123.78|123.98|123.38|237
1754864700000|2025-08-10 22:25:00|123.99|123.39|123.89|123.29|123.99|123.39|123.89|123.29|164
1754865000000|2025-08-10 22:30:00|123.9|123.3|124.05|123.45|124.05|123.45|123.89|123.29|228
1754865300000|2025-08-10 22:35:00|124.04|123.44|123.99|123.39|124.11|123.51|123.98|123.38|117
1754865600000|2025-08-10 22:40:00|123.98|123.38|123.98|123.38|124.05|123.45|123.95|123.35|203
1754865900000|2025-08-10 22:45:00|123.99|123.39|123.68|123.08|123.99|123.39|123.68|123.08|159
1754866200000|2025-08-10 22:50:00|123.67|123.07|123.96|123.36|123.96|123.36|123.67|123.07|173
1754866500000|2025-08-10 22:55:00|123.97|123.37|124.33|123.73|124.33|123.73|123.97|123.37|210
1754866800000|2025-08-10 23:00:00|124.37|123.77|124.62|124.02|124.73|124.13|124.34|123.74|230
1754867100000|2025-08-10 23:05:00|124.63|124.03|124.56|123.96|124.63|124.03|124.52|123.92|131
1754867400000|2025-08-10 23:10:00|124.57|123.97|124.41|123.81|124.58|123.98|124.4|123.8|143
1754867700000|2025-08-10 23:15:00|124.42|123.82|123.99|123.39|124.46|123.86|123.96|123.36|260
1754868000000|2025-08-10 23:20:00|124|123.4|123.85|123.25|124|123.4|123.81|123.21|241
1754868300000|2025-08-10 23:25:00|123.84|123.24|123.95|123.35|123.98|123.38|123.8|123.2|130
1754868600000|2025-08-10 23:30:00|123.96|123.36|123.91|123.31|124.03|123.43|123.88|123.28|160
1754868900000|2025-08-10 23:35:00|123.92|123.32|123.97|123.37|123.98|123.38|123.86|123.26|128
1754869200000|2025-08-10 23:40:00|123.98|123.38|124.01|123.41|124.16|123.56|123.96|123.36|112
1754869500000|2025-08-10 23:45:00|124|123.4|124.13|123.53|124.2|123.6|124|123.4|122
1754869800000|2025-08-10 23:50:00|124.14|123.54|124.2|123.6|124.22|123.62|124.13|123.53|123
1754870100000|2025-08-10 23:55:00|124.19|123.59|124.1|123.5|124.2|123.6|124.09|123.49|85
1754870400000|2025-08-11 00:00:00|124.09|123.49|123.78|123.18|124.1|123.5|123.64|123.04|191
1754870700000|2025-08-11 00:05:00|123.79|123.19|123.32|122.72|123.79|123.19|123.32|122.72|225
1754871000000|2025-08-11 00:10:00|123.31|122.71|123.37|122.77|123.47|122.87|123.14|122.54|283
1754871300000|2025-08-11 00:15:00|123.35|122.75|123.43|122.83|123.76|123.16|123.34|122.74|247
1754871600000|2025-08-11 00:20:00|123.44|122.84|123.52|122.92|123.68|123.08|123.43|122.83|242
1754871900000|2025-08-11 00:25:00|123.53|122.93|123.41|122.81|123.6|123|123.41|122.81|243
1754872200000|2025-08-11 00:30:00|123.4|122.8|123.42|122.82|123.51|122.91|123.19|122.59|301
1754872500000|2025-08-11 00:35:00|123.43|122.83|123.07|122.47|123.44|122.84|123.01|122.41|240
1754872800000|2025-08-11 00:40:00|123.08|122.48|122.85|122.25|123.16|122.56|122.85|122.25|190
1754873100000|2025-08-11 00:45:00|122.87|122.27|122.81|122.21|122.95|122.35|122.8|122.2|266
1754873400000|2025-08-11 00:50:00|122.8|122.2|122.83|122.23|122.96|122.36|122.77|122.17|218
1754873700000|2025-08-11 00:55:00|122.84|122.24|122.66|122.06|122.93|122.33|122.66|122.06|182
1754874000000|2025-08-11 01:00:00|122.65|122.05|122.64|122.04|122.71|122.11|122.39|121.79|179
1754874300000|2025-08-11 01:05:00|122.65|122.05|122.8|122.2|123.06|122.46|122.64|122.04|291
1754874600000|2025-08-11 01:10:00|122.79|122.19|122.92|122.32|123.02|122.42|122.78|122.18|266
1754874900000|2025-08-11 01:15:00|122.93|122.33|122.84|122.24|122.97|122.37|122.7|122.1|190
1754875200000|2025-08-11 01:20:00|122.83|122.23|122.99|122.39|123.01|122.41|122.59|121.99|301
1754875500000|2025-08-11 01:25:00|123|122.4|123.43|122.83|123.46|122.86|123|122.4|312
1754875800000|2025-08-11 01:30:00|123.44|122.84|123.91|123.31|123.96|123.36|123.44|122.84|358
1754876100000|2025-08-11 01:35:00|123.94|123.34|123.75|123.15|124|123.4|123.5|122.9|330
1754876400000|2025-08-11 01:40:00|123.74|123.14|123.77|123.17|123.91|123.31|123.67|123.07|199
1754876700000|2025-08-11 01:45:00|123.76|123.16|123.6|123|123.78|123.18|123.32|122.72|204
1754877000000|2025-08-11 01:50:00|123.59|122.99|123.67|123.07|123.83|123.23|123.59|122.99|211
1754877300000|2025-08-11 01:55:00|123.68|123.08|123.99|123.39|124|123.4|123.65|123.05|196
1754877600000|2025-08-11 02:00:00|124|123.4|124.66|124.06|124.71|124.11|123.94|123.34|382
1754877900000|2025-08-11 02:05:00|124.65|124.05|124.44|123.84|124.93|124.33|124.43|123.83|329
1754878200000|2025-08-11 02:10:00|124.45|123.85|124.62|124.02|124.71|124.11|124.38|123.78|212
1754878500000|2025-08-11 02:15:00|124.61|124.01|125.26|124.66|125.3|124.7|124.51|123.91|296
1754878800000|2025-08-11 02:20:00|125.25|124.65|125.3|124.7|125.55|124.95|125.17|124.57|368
1754879100000|2025-08-11 02:25:00|125.29|124.69|125.34|124.74|125.47|124.87|125.1|124.5|317
1754879400000|2025-08-11 02:30:00|125.35|124.75|125.8|125.2|125.8|125.2|125.13|124.53|316
1754879700000|2025-08-11 02:35:00|125.78|125.18|125.8|125.2|126.05|125.45|125.74|125.14|373
1754880000000|2025-08-11 02:40:00|125.79|125.19|125.87|125.27|126.16|125.56|125.77|125.17|290
1754880300000|2025-08-11 02:45:00|125.86|125.26|125.8|125.2|125.9|125.3|125.57|124.97|291
1754880600000|2025-08-11 02:50:00|125.81|125.21|125.65|125.05|125.88|125.28|125.6|125|168
1754880900000|2025-08-11 02:55:00|125.64|125.04|125.1|124.5|125.65|125.05|124.92|124.32|318
1754881200000|2025-08-11 03:00:00|125.11|124.51|125.28|124.68|125.34|124.74|124.76|124.16|316
1754881500000|2025-08-11 03:05:00|125.29|124.69|126.17|125.57|126.26|125.66|125.22|124.62|349
1754881800000|2025-08-11 03:10:00|126.18|125.58|126.94|126.34|127.04|126.44|126.11|125.51|412
1754882100000|2025-08-11 03:15:00|126.96|126.36|127.07|126.47|127.64|127.04|126.89|126.29|528
1754882400000|2025-08-11 03:20:00|127.08|126.48|127.1|126.5|127.38|126.78|126.89|126.29|412
1754882700000|2025-08-11 03:25:00|127.09|126.49|126.37|125.77|127.11|126.51|126.27|125.67|311
1754883000000|2025-08-11 03:30:00|126.36|125.76|125.92|125.32|126.36|125.76|125.9|125.3|257
1754883300000|2025-08-11 03:35:00|125.95|125.35|125.69|125.09|125.97|125.37|125.43|124.83|314
1754883600000|2025-08-11 03:40:00|125.68|125.08|126.04|125.44|126.04|125.44|125.57|124.97|179
1754883900000|2025-08-11 03:45:00|126.02|125.42|126.63|126.03|126.64|126.04|125.97|125.37|196
1754884200000|2025-08-11 03:50:00|126.64|126.04|126.46|125.86|126.76|126.16|126.4|125.8|172
1754884500000|2025-08-11 03:55:00|126.45|125.85|126.21|125.61|126.46|125.86|126.19|125.59|110
1754884800000|2025-08-11 04:00:00|126.22|125.62|126.26|125.66|126.4|125.8|126.21|125.61|146
1754885100000|2025-08-11 04:05:00|126.25|125.65|126.22|125.62|126.35|125.75|126.17|125.57|112
1754885400000|2025-08-11 04:10:00|126.23|125.63|126.59|125.99|126.72|126.12|126.21|125.61|209
1754885700000|2025-08-11 04:15:00|126.6|126|126.55|125.95|126.79|126.19|126.49|125.89|203
1754886000000|2025-08-11 04:20:00|126.56|125.96|126.38|125.78|126.73|126.13|126.38|125.78|152
1754886300000|2025-08-11 04:25:00|126.37|125.77|125.56|124.96|126.37|125.77|125.56|124.96|169
1754886600000|2025-08-11 04:30:00|125.54|124.94|126.05|125.45|126.06|125.46|125.53|124.93|227
1754886900000|2025-08-11 04:35:00|126.04|125.44|126.12|125.52|126.21|125.61|126.04|125.44|91
1754887200000|2025-08-11 04:40:00|126.13|125.53|126.26|125.66|126.4|125.8|126.12|125.52|116
1754887500000|2025-08-11 04:45:00|126.25|125.65|126.05|125.45|126.27|125.67|126.05|125.45|62
1754887800000|2025-08-11 04:50:00|126.04|125.44|125.55|124.95|126.08|125.48|125.54|124.94|233
1754888100000|2025-08-11 04:55:00|125.53|124.93|125.28|124.68|125.7|125.1|125.28|124.68|173
1754888400000|2025-08-11 05:00:00|125.29|124.69|126.05|125.45|126.05|125.45|125.16|124.56|226
1754888700000|2025-08-11 05:05:00|126.04|125.44|125.62|125.02|126.11|125.51|125.39|124.79|277
1754889000000|2025-08-11 05:10:00|125.63|125.03|125.69|125.09|125.87|125.27|125.59|124.99|207
1754889300000|2025-08-11 05:15:00|125.67|125.07|125.53|124.93|125.68|125.08|125.44|124.84|148
1754889600000|2025-08-11 05:20:00|125.52|124.92|124.84|124.24|125.53|124.93|124.8|124.2|203
1754889900000|2025-08-11 05:25:00|124.83|124.23|124.73|124.13|124.87|124.27|124.65|124.05|117
1754890200000|2025-08-11 05:30:00|124.74|124.14|124.76|124.16|124.76|124.16|124.52|123.92|116
1754890500000|2025-08-11 05:35:00|124.77|124.17|124.45|123.85|124.88|124.28|124.38|123.78|99
1754890800000|2025-08-11 05:40:00|124.44|123.84|123.99|123.39|124.47|123.87|123.8|123.2|189
1754891100000|2025-08-11 05:45:00|123.97|123.37|123.89|123.29|124|123.4|123.73|123.13|136
1754891400000|2025-08-11 05:50:00|123.88|123.28|124.42|123.82|124.43|123.83|123.87|123.27|155
1754891700000|2025-08-11 05:55:00|124.43|123.83|124.44|123.84|124.44|123.84|124.1|123.5|135
1754892000000|2025-08-11 06:00:00|124.43|123.83|124.45|123.85|124.7|124.1|124.42|123.82|130
1754892300000|2025-08-11 06:05:00|124.46|123.86|124.32|123.72|124.48|123.88|124.19|123.59|76
1754892600000|2025-08-11 06:10:00|124.33|123.73|124.16|123.56|124.33|123.73|123.95|123.35|108
1754892900000|2025-08-11 06:15:00|124.18|123.58|124.18|123.58|124.21|123.61|123.93|123.33|95
1754893200000|2025-08-11 06:20:00|124.19|123.59|124.55|123.95|124.62|124.02|124.19|123.59|201
1754893500000|2025-08-11 06:25:00|124.54|123.94|124.38|123.78|124.54|123.94|124.36|123.76|86
1754893800000|2025-08-11 06:30:00|124.39|123.79|124.57|123.97|124.72|124.12|124.36|123.76|89
1754894100000|2025-08-11 06:35:00|124.59|123.99|124.42|123.82|124.69|124.09|124.42|123.82|144
1754894400000|2025-08-11 06:40:00|124.39|123.79|124.46|123.86|124.46|123.86|124.34|123.74|153
1754894700000|2025-08-11 06:45:00|124.45|123.85|124.41|123.81|124.64|124.04|124.41|123.81|134
1754895000000|2025-08-11 06:50:00|124.4|123.8|124.88|124.28|124.94|124.34|124.4|123.8|183
1754895300000|2025-08-11 06:55:00|124.87|124.27|124.97|124.37|125.38|124.78|124.83|124.23|234
1754895600000|2025-08-11 07:00:00|124.95|124.35|125.42|124.82|125.43|124.83|124.85|124.25|165
1754895900000|2025-08-11 07:05:00|125.41|124.81|125.1|124.5|125.53|124.93|125.1|124.5|182
1754896200000|2025-08-11 07:10:00|125.09|124.49|124.76|124.16|125.09|124.49|124.72|124.12|126
1754896500000|2025-08-11 07:15:00|124.74|124.14|124.62|124.02|124.74|124.14|124.48|123.88|150
1754896800000|2025-08-11 07:20:00|124.61|124.01|124.36|123.76|124.62|124.02|124.28|123.68|202
1754897100000|2025-08-11 07:25:00|124.37|123.77|124.28|123.68|124.37|123.77|124.25|123.65|88
1754897400000|2025-08-11 07:30:00|124.29|123.69|124.29|123.69|124.38|123.78|123.98|123.38|196
1754897700000|2025-08-11 07:35:00|124.28|123.68|124.17|123.57|124.48|123.88|124.09|123.49|152
1754898000000|2025-08-11 07:40:00|124.16|123.56|124.67|124.07|124.67|124.07|124.07|123.47|177
1754898300000|2025-08-11 07:45:00|124.66|124.06|124.17|123.57|124.66|124.06|124.11|123.51|183
1754898600000|2025-08-11 07:50:00|124.16|123.56|123.98|123.38|124.18|123.58|123.95|123.35|146
1754898900000|2025-08-11 07:55:00|123.95|123.35|123.68|123.08|123.96|123.36|123.53|122.93|210
1754899200000|2025-08-11 08:00:00|123.69|123.09|123.42|122.82|123.69|123.09|123.29|122.69|163
1754899500000|2025-08-11 08:05:00|123.43|122.83|123.78|123.18|123.78|123.18|123.24|122.64|269
1754899800000|2025-08-11 08:10:00|123.79|123.19|124.39|123.79|124.41|123.81|123.79|123.19|277
1754900100000|2025-08-11 08:15:00|124.37|123.77|124.58|123.98|124.73|124.13|124.33|123.73|326
1754900400000|2025-08-11 08:20:00|124.59|123.99|124.84|124.24|125.08|124.48|124.58|123.98|289
1754900700000|2025-08-11 08:25:00|124.83|124.23|124.91|124.31|125|124.4|124.72|124.12|260
1754901000000|2025-08-11 08:30:00|124.89|124.29|125.37|124.77|125.37|124.77|124.81|124.21|308
1754901300000|2025-08-11 08:35:00|125.35|124.75|125.45|124.85|125.54|124.94|125.34|124.74|302
1754901600000|2025-08-11 08:40:00|125.46|124.86|125.37|124.77|125.7|125.1|125.27|124.67|259
1754901900000|2025-08-11 08:45:00|125.36|124.76|125.32|124.72|125.4|124.8|125.27|124.67|192
1754902200000|2025-08-11 08:50:00|125.33|124.73|125.32|124.72|125.51|124.91|125.18|124.58|173
1754902500000|2025-08-11 08:55:00|125.31|124.71|125.45|124.85|125.58|124.98|125.31|124.71|104
1754902800000|2025-08-11 09:00:00|125.46|124.86|125.52|124.92|125.61|125.01|125.43|124.83|156
1754903100000|2025-08-11 09:05:00|125.51|124.91|125.46|124.86|125.73|125.13|125.45|124.85|173
1754903400000|2025-08-11 09:10:00|125.47|124.87|125.34|124.74|125.53|124.93|125.34|124.74|119
1754903700000|2025-08-11 09:15:00|125.33|124.73|125.29|124.69|125.43|124.83|125.2|124.6|128
1754904000000|2025-08-11 09:20:00|125.3|124.7|125.55|124.95|125.55|124.95|125.25|124.65|87
1754904300000|2025-08-11 09:25:00|125.57|124.97|125.99|125.39|126.09|125.49|125.57|124.97|204
1754904600000|2025-08-11 09:30:00|125.98|125.38|125.71|125.11|126.13|125.53|125.68|125.08|158
1754904900000|2025-08-11 09:35:00|125.7|125.1|125.8|125.2|125.81|125.21|125.66|125.06|196
1754905200000|2025-08-11 09:40:00|125.79|125.19|125.91|125.31|125.91|125.31|125.45|124.85|260
1754905500000|2025-08-11 09:45:00|125.9|125.3|125.8|125.2|126|125.4|125.77|125.17|189
1754905800000|2025-08-11 09:50:00|125.81|125.21|125.76|125.16|126|125.4|125.38|124.78|218
1754906100000|2025-08-11 09:55:00|125.75|125.15|125.89|125.29|125.91|125.31|125.74|125.14|127
1754906400000|2025-08-11 10:00:00|125.9|125.3|125.76|125.16|126.06|125.46|125.69|125.09|213
1754906700000|2025-08-11 10:05:00|125.78|125.18|125.31|124.71|125.87|125.27|125.19|124.59|197
1754907000000|2025-08-11 10:10:00|125.34|124.74|125.5|124.9|125.6|125|125.34|124.74|119
1754907300000|2025-08-11 10:15:00|125.49|124.89|125.46|124.86|125.74|125.14|124.83|124.23|342
1754907600000|2025-08-11 10:20:00|125.47|124.87|125.82|125.22|125.96|125.36|125.42|124.82|235
1754907900000|2025-08-11 10:25:00|125.81|125.21|125.91|125.31|126.17|125.57|125.8|125.2|222
1754908200000|2025-08-11 10:30:00|125.89|125.29|125.49|124.89|125.94|125.34|125.49|124.89|248
1754908500000|2025-08-11 10:35:00|125.5|124.9|125.44|124.84|125.65|125.05|125.33|124.73|240
1754908800000|2025-08-11 10:40:00|125.45|124.85|125.42|124.82|125.5|124.9|125.25|124.65|131
1754909100000|2025-08-11 10:45:00|125.41|124.81|125.7|125.1|125.83|125.23|125.35|124.75|163
1754909400000|2025-08-11 10:50:00|125.69|125.09|125.82|125.22|125.95|125.35|125.63|125.03|146
1754909700000|2025-08-11 10:55:00|125.84|125.24|125.85|125.25|126.04|125.44|125.69|125.09|189
1754910000000|2025-08-11 11:00:00|125.84|125.24|126.44|125.84|126.54|125.94|125.84|125.24|365
1754910300000|2025-08-11 11:05:00|126.43|125.83|126.31|125.71|126.62|126.02|126.13|125.53|389
1754910600000|2025-08-11 11:10:00|126.32|125.72|126.83|126.23|126.93|126.33|126.32|125.72|333
1754910900000|2025-08-11 11:15:00|126.82|126.22|126.86|126.26|126.96|126.36|126.49|125.89|413
1754911200000|2025-08-11 11:20:00|126.85|126.25|126.51|125.91|126.96|126.36|126.51|125.91|266
1754911500000|2025-08-11 11:25:00|126.5|125.9|126.11|125.51|126.63|126.03|125.92|125.32|340
1754911800000|2025-08-11 11:30:00|126.13|125.53|127.08|126.48|127.52|126.92|126.13|125.53|596
1754912100000|2025-08-11 11:35:00|127.09|126.49|127.94|127.34|128.03|127.43|126.97|126.37|507
1754912400000|2025-08-11 11:40:00|127.92|127.32|128.09|127.49|128.42|127.82|127.66|127.06|458
1754912700000|2025-08-11 11:45:00|128.06|127.46|127.26|126.66|128.13|127.53|127.04|126.44|522
1754913000000|2025-08-11 11:50:00|127.28|126.68|127.34|126.74|127.34|126.74|126.51|125.91|546
1754913300000|2025-08-11 11:55:00|127.37|126.77|126.89|126.29|127.73|127.13|126.84|126.24|421
1754913600000|2025-08-11 12:00:00|126.88|126.28|127.46|126.86|127.49|126.89|126.27|125.67|440
1754913900000|2025-08-11 12:05:00|127.43|126.83|126.77|126.17|127.5|126.9|126.45|125.85|428
1754914200000|2025-08-11 12:10:00|126.75|126.15|126.87|126.27|126.92|126.32|126.56|125.96|314
1754914500000|2025-08-11 12:15:00|126.86|126.26|127.9|127.3|127.93|127.33|126.83|126.23|468
1754914800000|2025-08-11 12:20:00|127.89|127.29|126.32|125.72|127.98|127.38|126.3|125.7|407
1754915100000|2025-08-11 12:25:00|126.34|125.74|126.13|125.53|126.76|126.16|125.98|125.38|372
1754915400000|2025-08-11 12:30:00|126.12|125.52|125.98|125.38|126.14|125.54|125.15|124.55|534
1754915700000|2025-08-11 12:35:00|125.97|125.37|125.36|124.76|126.23|125.63|125.28|124.68|535
1754916000000|2025-08-11 12:40:00|125.35|124.75|125.35|124.75|125.99|125.39|124.94|124.34|432
1754916300000|2025-08-11 12:45:00|125.36|124.76|125.49|124.89|125.6|125|125.1|124.5|405
1754916600000|2025-08-11 12:50:00|125.5|124.9|126.68|126.08|126.69|126.09|125.5|124.9|414
1754916900000|2025-08-11 12:55:00|126.67|126.07|126.73|126.13|126.74|126.14|126.06|125.46|339
1754917200000|2025-08-11 13:00:00|126.77|126.17|125.96|125.36|126.78|126.18|125.65|125.05|371
1754917500000|2025-08-11 13:05:00|125.95|125.35|125.67|125.07|126.27|125.67|125.33|124.73|443
1754917800000|2025-08-11 13:10:00|125.66|125.06|125.58|124.98|125.66|125.06|125.27|124.67|309
1754918100000|2025-08-11 13:15:00|125.59|124.99|126.18|125.58|126.3|125.7|125.41|124.81|383
1754918400000|2025-08-11 13:20:00|126.17|125.57|125.81|125.21|126.21|125.61|125.62|125.02|352
1754918700000|2025-08-11 13:25:00|125.8|125.2|125.58|124.98|125.81|125.21|125.46|124.86|269
1754919000000|2025-08-11 13:30:00|125.59|124.99|126.54|125.94|126.64|126.04|125.56|124.96|506
1754919300000|2025-08-11 13:35:00|126.55|125.95|126.73|126.13|127.12|126.52|126.45|125.85|492
1754919600000|2025-08-11 13:40:00|126.72|126.12|126.72|126.12|126.76|126.16|126.01|125.41|505
1754919900000|2025-08-11 13:45:00|126.71|126.11|127.16|126.56|127.26|126.66|126.41|125.81|429
1754920200000|2025-08-11 13:50:00|127.17|126.57|126.71|126.11|127.41|126.81|126.58|125.98|461
1754920500000|2025-08-11 13:55:00|126.7|126.1|126.47|125.87|126.99|126.39|126.28|125.68|282
1754920800000|2025-08-11 14:00:00|126.48|125.88|126.62|126.02|126.85|126.25|126.3|125.7|300
1754921100000|2025-08-11 14:05:00|126.63|126.03|126.6|126|126.98|126.38|126.08|125.48|311
1754921400000|2025-08-11 14:10:00|126.59|125.99|126.05|125.45|126.75|126.15|125.81|125.21|300
1754921700000|2025-08-11 14:15:00|126.04|125.44|125.79|125.19|126.1|125.5|125.42|124.82|308
1754922000000|2025-08-11 14:20:00|125.78|125.18|125.38|124.78|125.85|125.25|125.37|124.77|293
1754922300000|2025-08-11 14:25:00|125.39|124.79|125.74|125.14|125.82|125.22|125.19|124.59|222
1754922600000|2025-08-11 14:30:00|125.75|125.15|125.66|125.06|125.93|125.33|125.6|125|221
1754922900000|2025-08-11 14:35:00|125.67|125.07|125.19|124.59|126.03|125.43|125.18|124.58|342
1754923200000|2025-08-11 14:40:00|125.18|124.58|124.74|124.14|125.31|124.71|124.48|123.88|398
1754923500000|2025-08-11 14:45:00|124.73|124.13|123.91|123.31|124.74|124.14|123.9|123.3|280
1754923800000|2025-08-11 14:50:00|123.9|123.3|124.2|123.6|124.28|123.68|123.9|123.3|261
1754924100000|2025-08-11 14:55:00|124.18|123.58|123.98|123.38|124.3|123.7|123.95|123.35|243
1754924400000|2025-08-11 15:00:00|123.99|123.39|124.05|123.45|124.34|123.74|123.89|123.29|270
1754924700000|2025-08-11 15:05:00|124.04|123.44|124.02|123.42|124.31|123.71|123.98|123.38|331
1754925000000|2025-08-11 15:10:00|124.01|123.41|124.31|123.71|124.32|123.72|123.99|123.39|248
1754925300000|2025-08-11 15:15:00|124.3|123.7|124.62|124.02|124.63|124.03|124.16|123.56|214
1754925600000|2025-08-11 15:20:00|124.61|124.01|124.55|123.95|124.98|124.38|124.53|123.93|268
1754925900000|2025-08-11 15:25:00|124.54|123.94|124.15|123.55|124.54|123.94|124.06|123.46|170
1754926200000|2025-08-11 15:30:00|124.14|123.54|124.35|123.75|124.35|123.75|123.59|122.99|246
1754926500000|2025-08-11 15:35:00|124.37|123.77|124.69|124.09|124.85|124.25|124.37|123.77|267
1754926800000|2025-08-11 15:40:00|124.68|124.08|124.62|124.02|124.8|124.2|124.5|123.9|254
1754927100000|2025-08-11 15:45:00|124.61|124.01|125.36|124.76|125.36|124.76|124.59|123.99|331
1754927400000|2025-08-11 15:50:00|125.37|124.77|125.23|124.63|125.59|124.99|125.18|124.58|250
1754927700000|2025-08-11 15:55:00|125.21|124.61|125.53|124.93|125.54|124.94|125.21|124.61|168
1754928000000|2025-08-11 16:00:00|125.52|124.92|125.68|125.08|125.9|125.3|125.3|124.7|340
1754928300000|2025-08-11 16:05:00|125.69|125.09|125.98|125.38|126.09|125.49|125.69|125.09|320
1754928600000|2025-08-11 16:10:00|125.97|125.37|125.79|125.19|126.09|125.49|125.45|124.85|335
1754928900000|2025-08-11 16:15:00|125.8|125.2|125.65|125.05|126.2|125.6|125.56|124.96|331
1754929200000|2025-08-11 16:20:00|125.63|125.03|125.75|125.15|125.92|125.32|125.19|124.59|417
1754929500000|2025-08-11 16:25:00|125.76|125.16|125.74|125.14|125.84|125.24|125.51|124.91|277
1754929800000|2025-08-11 16:30:00|125.73|125.13|125.59|124.99|125.83|125.23|125.57|124.97|213
1754930100000|2025-08-11 16:35:00|125.58|124.98|125.14|124.54|125.71|125.11|125.14|124.54|314
1754930400000|2025-08-11 16:40:00|125.13|124.53|124.61|124.01|125.13|124.53|124.44|123.84|406
1754930700000|2025-08-11 16:45:00|124.63|124.03|125.43|124.83|125.61|125.01|124.62|124.02|350
1754931000000|2025-08-11 16:50:00|125.44|124.84|125.74|125.14|126|125.4|125.42|124.82|313
1754931300000|2025-08-11 16:55:00|125.73|125.13|125.92|125.32|126.19|125.59|125.69|125.09|278
1754931600000|2025-08-11 17:00:00|125.93|125.33|126.6|126|126.65|126.05|125.86|125.26|351
1754931900000|2025-08-11 17:05:00|126.58|125.98|127.24|126.64|127.32|126.72|126.52|125.92|381
1754932200000|2025-08-11 17:10:00|127.23|126.63|127.19|126.59|127.46|126.86|126.73|126.13|470
1754932500000|2025-08-11 17:15:00|127.18|126.58|126.53|125.93|127.2|126.6|126.29|125.69|509
1754932800000|2025-08-11 17:20:00|126.52|125.92|126.42|125.82|126.75|126.15|126.3|125.7|304
1754933100000|2025-08-11 17:25:00|126.43|125.83|126.61|126.01|126.88|126.28|126.2|125.6|297
1754933400000|2025-08-11 17:30:00|126.62|126.02|126.48|125.88|126.77|126.17|126.11|125.51|375
1754933700000|2025-08-11 17:35:00|126.49|125.89|126.7|126.1|127|126.4|126.43|125.83|264
1754934000000|2025-08-11 17:40:00|126.69|126.09|126.71|126.11|127.17|126.57|126.55|125.95|296
1754934300000|2025-08-11 17:45:00|126.7|126.1|126.61|126.01|126.86|126.26|126.31|125.71|268
1754934600000|2025-08-11 17:50:00|126.62|126.02|126.62|126.02|126.74|126.14|126.31|125.71|162
1754934900000|2025-08-11 17:55:00|126.61|126.01|126.58|125.98|126.83|126.23|126.47|125.87|180
1754935200000|2025-08-11 18:00:00|126.59|125.99|125.59|124.99|126.61|126.01|125.56|124.96|322
1754935500000|2025-08-11 18:05:00|125.57|124.97|126.38|125.78|126.45|125.85|125.5|124.9|352
1754935800000|2025-08-11 18:10:00|126.39|125.79|126.21|125.61|126.44|125.84|125.86|125.26|243
1754936100000|2025-08-11 18:15:00|126.2|125.6|125.99|125.39|126.41|125.81|125.98|125.38|217
1754936400000|2025-08-11 18:20:00|125.98|125.38|125.93|125.33|126.07|125.47|125.8|125.2|210
1754936700000|2025-08-11 18:25:00|125.94|125.34|125.62|125.02|126.12|125.52|125.62|125.02|179
1754937000000|2025-08-11 18:30:00|125.63|125.03|125.44|124.84|125.77|125.17|125.34|124.74|287
1754937300000|2025-08-11 18:35:00|125.43|124.83|125.5|124.9|125.6|125|125.38|124.78|228
1754937600000|2025-08-11 18:40:00|125.51|124.91|124.98|124.38|125.55|124.95|124.98|124.38|248
1754937900000|2025-08-11 18:45:00|124.97|124.37|124.63|124.03|125|124.4|124.53|123.93|291
1754938200000|2025-08-11 18:50:00|124.64|124.04|124.61|124.01|124.81|124.21|124.61|124.01|203
1754938500000|2025-08-11 18:55:00|124.6|124|124.79|124.19|124.8|124.2|124.58|123.98|136
1754938800000|2025-08-11 19:00:00|124.78|124.18|124.89|124.29|125.12|124.52|124.77|124.17|238
1754939100000|2025-08-11 19:05:00|124.88|124.28|124.44|123.84|124.89|124.29|124.42|123.82|244
1754939400000|2025-08-11 19:10:00|124.46|123.86|124.03|123.43|124.52|123.92|123.82|123.22|224
1754939700000|2025-08-11 19:15:00|124.05|123.45|123.89|123.29|124.1|123.5|123.66|123.06|230
1754940000000|2025-08-11 19:20:00|123.88|123.28|124.16|123.56|124.22|123.62|123.75|123.15|270
1754940300000|2025-08-11 19:25:00|124.15|123.55|124.15|123.55|124.35|123.75|124.15|123.55|220
1754940600000|2025-08-11 19:30:00|124.14|123.54|123.57|122.97|124.2|123.6|123.47|122.87|277
1754940900000|2025-08-11 19:35:00|123.58|122.98|123.26|122.66|123.63|123.03|123.26|122.66|266
1754941200000|2025-08-11 19:40:00|123.24|122.64|122.16|121.56|123.25|122.65|121.87|121.27|381
1754941500000|2025-08-11 19:45:00|122.15|121.55|121.99|121.39|122.28|121.68|121.71|121.11|326
1754941800000|2025-08-11 19:50:00|122.02|121.42|121.31|120.71|122.09|121.49|121.21|120.61|465
1754942100000|2025-08-11 19:55:00|121.29|120.69|121.85|121.25|121.98|121.38|121.27|120.67|336
1754942400000|2025-08-11 20:00:00|121.84|121.24|121.74|121.14|121.95|121.35|121.64|121.04|320
1754942700000|2025-08-11 20:05:00|121.75|121.15|121.74|121.14|121.83|121.23|121.5|120.9|337
1754943000000|2025-08-11 20:10:00|121.75|121.15|121.3|120.7|121.78|121.18|121.25|120.65|420
1754943300000|2025-08-11 20:15:00|121.31|120.71|121.52|120.92|121.52|120.92|121.05|120.45|309
1754943600000|2025-08-11 20:20:00|121.53|120.93|121.47|120.87|121.82|121.22|121.43|120.83|279
1754943900000|2025-08-11 20:25:00|121.48|120.88|121.7|121.1|121.71|121.11|121.43|120.83|221
1754944200000|2025-08-11 20:30:00|121.71|121.11|121.81|121.21|122.04|121.44|121.71|121.11|268
1754944500000|2025-08-11 20:35:00|121.82|121.22|121.67|121.07|121.83|121.23|121.58|120.98|240
1754944800000|2025-08-11 20:40:00|121.68|121.08|121.43|120.83|121.76|121.16|121.42|120.82|205
1754945100000|2025-08-11 20:45:00|121.44|120.84|121.88|121.28|121.9|121.3|121.34|120.74|284
1754945400000|2025-08-11 20:50:00|121.87|121.27|121.77|121.17|122.02|121.42|121.71|121.11|198
1754945700000|2025-08-11 20:55:00|121.78|121.18|121.46|120.86|121.78|121.18|121.36|120.76|334
1754946000000|2025-08-11 21:00:00|121.45|120.85|121.59|120.99|121.67|121.07|121.32|120.72|145
1754946300000|2025-08-11 21:05:00|121.62|121.02|121.97|121.37|121.98|121.38|121.58|120.98|104
1754946600000|2025-08-11 21:10:00|121.96|121.36|121.85|121.25|121.97|121.37|121.77|121.17|120
1754946900000|2025-08-11 21:15:00|121.86|121.26|121.06|120.46|121.86|121.26|121.06|120.46|213
1754947200000|2025-08-11 21:20:00|121.07|120.47|121.32|120.72|121.36|120.76|120.92|120.32|191
1754947500000|2025-08-11 21:25:00|121.33|120.73|121|120.4|121.34|120.74|120.96|120.36|149
1754947800000|2025-08-11 21:30:00|121.01|120.41|120.74|120.14|121.01|120.41|120.16|119.56|349
1754948100000|2025-08-11 21:35:00|120.72|120.12|120.76|120.16|120.85|120.25|120.41|119.81|188
1754948400000|2025-08-11 21:40:00|120.74|120.14|120.82|120.22|121|120.4|120.73|120.13|136
1754948700000|2025-08-11 21:45:00|120.81|120.21|120.33|119.73|120.84|120.24|120.28|119.68|191
1754949000000|2025-08-11 21:50:00|120.3|119.7|120.82|120.22|120.82|120.22|120.29|119.69|192
1754949300000|2025-08-11 21:55:00|120.81|120.21|120.89|120.29|121.09|120.49|120.72|120.12|127
1754949600000|2025-08-11 22:00:00|120.88|120.28|120.32|119.72|120.93|120.33|120.3|119.7|286
1754949900000|2025-08-11 22:05:00|120.33|119.73|120.21|119.61|120.36|119.76|120.06|119.46|284
1754950200000|2025-08-11 22:10:00|120.22|119.62|120.18|119.58|120.4|119.8|120.18|119.58|182
1754950500000|2025-08-11 22:15:00|120.19|119.59|120.17|119.57|120.4|119.8|120.16|119.56|226
1754950800000|2025-08-11 22:20:00|120.18|119.58|120.1|119.5|120.24|119.64|119.95|119.35|300
1754951100000|2025-08-11 22:25:00|120.11|119.51|120.27|119.67|120.32|119.72|119.98|119.38|236
1754951400000|2025-08-11 22:30:00|120.26|119.66|120.61|120.01|120.61|120.01|120.17|119.57|244
1754951700000|2025-08-11 22:35:00|120.6|120|120.62|120.02|120.87|120.27|120.56|119.96|245
1754952000000|2025-08-11 22:40:00|120.61|120.01|120.79|120.19|120.79|120.19|120.42|119.82|179
1754952300000|2025-08-11 22:45:00|120.78|120.18|120.66|120.06|120.79|120.19|120.52|119.92|133
1754952600000|2025-08-11 22:50:00|120.65|120.05|121.1|120.5|121.19|120.59|120.65|120.05|198
1754952900000|2025-08-11 22:55:00|121.09|120.49|120.96|120.36|121.09|120.49|120.92|120.32|169
1754953200000|2025-08-11 23:00:00|120.95|120.35|121.25|120.65|121.25|120.65|120.88|120.28|229
1754953500000|2025-08-11 23:05:00|121.28|120.68|120.96|120.36|121.28|120.68|120.9|120.3|177
1754953800000|2025-08-11 23:10:00|120.97|120.37|120.94|120.34|121|120.4|120.87|120.27|127
1754954100000|2025-08-11 23:15:00|120.92|120.32|120.7|120.1|120.94|120.34|120.58|119.98|135
1754954400000|2025-08-11 23:20:00|120.69|120.09|120.35|119.75|120.72|120.12|120.3|119.7|182
1754954700000|2025-08-11 23:25:00|120.38|119.78|120.54|119.94|120.55|119.95|120.29|119.69|163
1754955000000|2025-08-11 23:30:00|120.55|119.95|120.7|120.1|120.72|120.12|120.54|119.94|146
1754955300000|2025-08-11 23:35:00|120.71|120.11|120.63|120.03|120.8|120.2|120.59|119.99|167
1754955600000|2025-08-11 23:40:00|120.62|120.02|121.09|120.49|121.16|120.56|120.58|119.98|172
1754955900000|2025-08-11 23:45:00|121.08|120.48|120.7|120.1|121.17|120.57|120.67|120.07|149
1754956200000|2025-08-11 23:50:00|120.68|120.08|120.7|120.1|120.74|120.14|120.55|119.95|79
1754956500000|2025-08-11 23:55:00|120.69|120.09|120.38|119.78|120.71|120.11|120.36|119.76|80
1754956800000|2025-08-12 00:00:00|120.39|119.79|120.44|119.84|120.62|120.02|120.36|119.76|180
1754957100000|2025-08-12 00:05:00|120.45|119.85|120.14|119.54|120.46|119.86|120.14|119.54|148
1754957400000|2025-08-12 00:10:00|120.13|119.53|120.47|119.87|120.47|119.87|120.13|119.53|225
1754957700000|2025-08-12 00:15:00|120.48|119.88|120.68|120.08|120.96|120.36|120.43|119.83|346
1754958000000|2025-08-12 00:20:00|120.67|120.07|120.51|119.91|120.67|120.07|120.4|119.8|209
1754958300000|2025-08-12 00:25:00|120.5|119.9|120.71|120.11|120.71|120.11|120.45|119.85|187
1754958600000|2025-08-12 00:30:00|120.72|120.12|120.52|119.92|120.84|120.24|120.47|119.87|257
1754958900000|2025-08-12 00:35:00|120.51|119.91|120.32|119.72|120.55|119.95|120.21|119.61|187
1754959200000|2025-08-12 00:40:00|120.31|119.71|120.18|119.58|120.39|119.79|120.17|119.57|116
1754959500000|2025-08-12 00:45:00|120.17|119.57|120.37|119.77|120.39|119.79|120.17|119.57|156
1754959800000|2025-08-12 00:50:00|120.38|119.78|120.48|119.88|120.5|119.9|120.33|119.73|143
1754960100000|2025-08-12 00:55:00|120.49|119.89|120.63|120.03|120.88|120.28|120.47|119.87|176
1754960400000|2025-08-12 01:00:00|120.62|120.02|120.4|119.8|120.63|120.03|120.39|119.79|168
1754960700000|2025-08-12 01:05:00|120.42|119.82|120.67|120.07|120.76|120.16|120.41|119.81|174
1754961000000|2025-08-12 01:10:00|120.68|120.08|120.64|120.04|120.78|120.18|120.61|120.01|194
1754961300000|2025-08-12 01:15:00|120.65|120.05|121.01|120.41|121.01|120.41|120.49|119.89|263
1754961600000|2025-08-12 01:20:00|121.02|120.42|121.27|120.67|121.37|120.77|121.02|120.42|248
1754961900000|2025-08-12 01:25:00|121.28|120.68|121.46|120.86|121.46|120.86|121.12|120.52|291
1754962200000|2025-08-12 01:30:00|121.45|120.85|121.17|120.57|121.46|120.86|121|120.4|192
1754962500000|2025-08-12 01:35:00|121.18|120.58|121.5|120.9|121.57|120.97|121.18|120.58|195
1754962800000|2025-08-12 01:40:00|121.51|120.91|121.46|120.86|121.54|120.94|121.32|120.72|205
1754963100000|2025-08-12 01:45:00|121.45|120.85|121.32|120.72|121.51|120.91|121.29|120.69|160
1754963400000|2025-08-12 01:50:00|121.33|120.73|121.12|120.52|121.37|120.77|121.1|120.5|129
1754963700000|2025-08-12 01:55:00|121.13|120.53|121.54|120.94|121.55|120.95|121.13|120.53|106
1754964000000|2025-08-12 02:00:00|121.53|120.93|121.14|120.54|121.53|120.93|121.13|120.53|134
1754964300000|2025-08-12 02:05:00|121.15|120.55|121.19|120.59|121.23|120.63|121.09|120.49|127
1754964600000|2025-08-12 02:10:00|121.2|120.6|121.17|120.57|121.28|120.68|121.11|120.51|114
1754964900000|2025-08-12 02:15:00|121.18|120.58|121.13|120.53|121.2|120.6|121.07|120.47|97
1754965200000|2025-08-12 02:20:00|121.12|120.52|121.26|120.66|121.27|120.67|121.04|120.44|165
1754965500000|2025-08-12 02:25:00|121.3|120.7|121.15|120.55|121.38|120.78|121.13|120.53|185
1754965800000|2025-08-12 02:30:00|121.14|120.54|121.78|121.18|121.81|121.21|121.13|120.53|190
1754966100000|2025-08-12 02:35:00|121.79|121.19|121.77|121.17|121.83|121.23|121.63|121.03|152
1754966400000|2025-08-12 02:40:00|121.76|121.16|121.46|120.86|121.76|121.16|121.38|120.78|195
1754966700000|2025-08-12 02:45:00|121.44|120.84|121.17|120.57|121.44|120.84|121.17|120.57|137
1754967000000|2025-08-12 02:50:00|121.16|120.56|120.73|120.13|121.16|120.56|120.7|120.1|189
1754967300000|2025-08-12 02:55:00|120.72|120.12|120.63|120.03|120.76|120.16|120.58|119.98|116
1754967600000|2025-08-12 03:00:00|120.64|120.04|120.51|119.91|120.74|120.14|120.51|119.91|142
1754967900000|2025-08-12 03:05:00|120.52|119.92|120.36|119.76|120.53|119.93|120.28|119.68|134
1754968200000|2025-08-12 03:10:00|120.35|119.75|120.36|119.76|120.4|119.8|120.26|119.66|80
1754968500000|2025-08-12 03:15:00|120.35|119.75|120.2|119.6|120.55|119.95|120.15|119.55|138
1754968800000|2025-08-12 03:20:00|120.21|119.61|120.07|119.47|120.31|119.71|120.05|119.45|170
1754969100000|2025-08-12 03:25:00|120.06|119.46|120.15|119.55|120.31|119.71|120.03|119.43|111
1754969400000|2025-08-12 03:30:00|120.16|119.56|120.31|119.71|120.41|119.81|120.15|119.55|183
1754969700000|2025-08-12 03:35:00|120.32|119.72|120.44|119.84|120.55|119.95|120.32|119.72|180
1754970000000|2025-08-12 03:40:00|120.43|119.83|120.07|119.47|120.44|119.84|120.01|119.41|183
1754970300000|2025-08-12 03:45:00|120.08|119.48|119.85|119.25|120.08|119.48|119.64|119.04|153
1754970600000|2025-08-12 03:50:00|119.84|119.24|119.79|119.19|119.91|119.31|119.79|119.19|67
1754970900000|2025-08-12 03:55:00|119.8|119.2|119.78|119.18|119.82|119.22|119.74|119.14|31
1754971200000|2025-08-12 04:00:00|119.79|119.19|120.01|119.41|120.03|119.43|119.73|119.13|96
1754971500000|2025-08-12 04:05:00|120|119.4|120.28|119.68|120.3|119.7|120|119.4|74
1754971800000|2025-08-12 04:10:00|120.29|119.69|120.21|119.61|120.3|119.7|120.12|119.52|72
1754972100000|2025-08-12 04:15:00|120.2|119.6|120.27|119.67|120.32|119.72|120.19|119.59|78
1754972400000|2025-08-12 04:20:00|120.25|119.65|120.27|119.67|120.47|119.87|120.22|119.62|118
1754972700000|2025-08-12 04:25:00|120.26|119.66|120.35|119.75|120.36|119.76|120.21|119.61|62
1754973000000|2025-08-12 04:30:00|120.34|119.74|120.31|119.71|120.61|120.01|120.28|119.68|163
1754973300000|2025-08-12 04:35:00|120.33|119.73|120.23|119.63|120.39|119.79|120.2|119.6|98
1754973600000|2025-08-12 04:40:00|120.24|119.64|120.35|119.75|120.38|119.78|120.24|119.64|61
1754973900000|2025-08-12 04:45:00|120.36|119.76|120.27|119.67|120.37|119.77|120.26|119.66|52
1754974200000|2025-08-12 04:50:00|120.26|119.66|120.51|119.91|120.56|119.96|120.2|119.6|149
1754974500000|2025-08-12 04:55:00|120.52|119.92|120.24|119.64|120.59|119.99|120.23|119.63|91
1754974800000|2025-08-12 05:00:00|120.23|119.63|120.22|119.62|120.28|119.68|119.89|119.29|210
1754975100000|2025-08-12 05:05:00|120.21|119.61|120.48|119.88|120.48|119.88|120.21|119.61|119
1754975400000|2025-08-12 05:10:00|120.47|119.87|120.34|119.74|120.47|119.87|120.33|119.73|91
1754975700000|2025-08-12 05:15:00|120.35|119.75|120.23|119.63|120.43|119.83|120.23|119.63|108
1754976000000|2025-08-12 05:20:00|120.24|119.64|120.2|119.6|120.33|119.73|120.01|119.41|149
1754976300000|2025-08-12 05:25:00|120.21|119.61|120.12|119.52|120.23|119.63|120.08|119.48|82
1754976600000|2025-08-12 05:30:00|120.14|119.54|119.83|119.23|120.14|119.54|119.73|119.13|166
1754976900000|2025-08-12 05:35:00|119.84|119.24|119.32|118.72|120.08|119.48|119.25|118.65|256
1754977200000|2025-08-12 05:40:00|119.33|118.73|119.16|118.56|119.33|118.73|118.96|118.36|218
1754977500000|2025-08-12 05:45:00|119.17|118.57|119.29|118.69|119.29|118.69|119.11|118.51|145
1754977800000|2025-08-12 05:50:00|119.3|118.7|119.48|118.88|119.48|118.88|119.28|118.68|150
1754978100000|2025-08-12 05:55:00|119.47|118.87|119.5|118.9|119.56|118.96|119.45|118.85|109
1754978400000|2025-08-12 06:00:00|119.51|118.91|119.64|119.04|119.71|119.11|119.51|118.91|109
1754978700000|2025-08-12 06:05:00|119.65|119.05|119.6|119|119.79|119.19|119.5|118.9|130
1754979000000|2025-08-12 06:10:00|119.59|118.99|119.24|118.64|119.59|118.99|119.23|118.63|155
1754979300000|2025-08-12 06:15:00|119.25|118.65|119.63|119.03|119.65|119.05|119.03|118.43|171
1754979600000|2025-08-12 06:20:00|119.62|119.02|120.23|119.63|120.23|119.63|119.51|118.91|168
1754979900000|2025-08-12 06:25:00|120.24|119.64|120.4|119.8|120.4|119.8|120.19|119.59|138
1754980200000|2025-08-12 06:30:00|120.39|119.79|120.01|119.41|120.39|119.79|120.01|119.41|120
1754980500000|2025-08-12 06:35:00|120|119.4|120.05|119.45|120.14|119.54|119.98|119.38|120
1754980800000|2025-08-12 06:40:00|120.06|119.46|119.8|119.2|120.08|119.48|119.67|119.07|160
1754981100000|2025-08-12 06:45:00|119.81|119.21|119.55|118.95|119.83|119.23|119.47|118.87|103
1754981400000|2025-08-12 06:50:00|119.56|118.96|119.47|118.87|119.62|119.02|119.46|118.86|62
1754981700000|2025-08-12 06:55:00|119.48|118.88|119.27|118.67|119.5|118.9|119.18|118.58|64
1754982000000|2025-08-12 07:00:00|119.28|118.68|119.48|118.88|119.49|118.89|119.27|118.67|100
1754982300000|2025-08-12 07:05:00|119.49|118.89|119.64|119.04|119.65|119.05|119.45|118.85|101
1754982600000|2025-08-12 07:10:00|119.63|119.03|119.57|118.97|119.73|119.13|119.55|118.95|86
1754982900000|2025-08-12 07:15:00|119.58|118.98|119.76|119.16|119.76|119.16|119.51|118.91|137
1754983200000|2025-08-12 07:20:00|119.75|119.15|119.65|119.05|119.77|119.17|119.56|118.96|74
1754983500000|2025-08-12 07:25:00|119.69|119.09|119.76|119.16|119.81|119.21|119.68|119.08|78
1754983800000|2025-08-12 07:30:00|119.75|119.15|119.71|119.11|119.75|119.15|119.63|119.03|73
1754984100000|2025-08-12 07:35:00|119.72|119.12|120.06|119.46|120.07|119.47|119.72|119.12|111
1754984400000|2025-08-12 07:40:00|120.07|119.47|119.5|118.9|120.07|119.47|119.46|118.86|115
1754984700000|2025-08-12 07:45:00|119.49|118.89|119.41|118.81|119.5|118.9|119.25|118.65|95
1754985000000|2025-08-12 07:50:00|119.4|118.8|119.5|118.9|119.55|118.95|119.4|118.8|87
1754985300000|2025-08-12 07:55:00|119.51|118.91|119.68|119.08|119.74|119.14|119.49|118.89|108
1754985600000|2025-08-12 08:00:00|119.69|119.09|119.54|118.94|119.71|119.11|119.51|118.91|90
1754985900000|2025-08-12 08:05:00|119.53|118.93|119.63|119.03|119.64|119.04|119.3|118.7|158
1754986200000|2025-08-12 08:10:00|119.61|119.01|119.58|118.98|119.63|119.03|119.55|118.95|103
1754986500000|2025-08-12 08:15:00|119.57|118.97|119.63|119.03|119.76|119.16|119.57|118.97|114
1754986800000|2025-08-12 08:20:00|119.61|119.01|119.56|118.96|119.68|119.08|119.44|118.84|142
1754987100000|2025-08-12 08:25:00|119.55|118.95|119.26|118.66|119.55|118.95|119.21|118.61|105
1754987400000|2025-08-12 08:30:00|119.25|118.65|119.36|118.76|119.4|118.8|119.12|118.52|132
1754987700000|2025-08-12 08:35:00|119.37|118.77|119.45|118.85|119.46|118.86|119.31|118.71|102
1754988000000|2025-08-12 08:40:00|119.46|118.86|120.26|119.66|120.26|119.66|119.45|118.85|232
1754988300000|2025-08-12 08:45:00|120.27|119.67|120.43|119.83|120.52|119.92|120.26|119.66|216
1754988600000|2025-08-12 08:50:00|120.42|119.82|120.26|119.66|120.44|119.84|120.22|119.62|185
1754988900000|2025-08-12 08:55:00|120.25|119.65|120.01|119.41|120.28|119.68|119.94|119.34|147
1754989200000|2025-08-12 09:00:00|120|119.4|120.12|119.52|120.23|119.63|119.78|119.18|204
1754989500000|2025-08-12 09:05:00|120.13|119.53|119.8|119.2|120.14|119.54|119.78|119.18|185
1754989800000|2025-08-12 09:10:00|119.81|119.21|119.69|119.09|119.81|119.21|119.45|118.85|186
1754990100000|2025-08-12 09:15:00|119.7|119.1|119.88|119.28|120.07|119.47|119.63|119.03|177
1754990400000|2025-08-12 09:20:00|119.89|119.29|119.85|119.25|119.92|119.32|119.79|119.19|131
1754990700000|2025-08-12 09:25:00|119.84|119.24|119.92|119.32|119.95|119.35|119.69|119.09|141
1754991000000|2025-08-12 09:30:00|119.93|119.33|119.76|119.16|119.95|119.35|119.72|119.12|119
1754991300000|2025-08-12 09:35:00|119.75|119.15|119.75|119.15|119.93|119.33|119.68|119.08|143
1754991600000|2025-08-12 09:40:00|119.74|119.14|119.63|119.03|119.75|119.15|119.62|119.02|137
1754991900000|2025-08-12 09:45:00|119.62|119.02|119.74|119.14|119.77|119.17|119.54|118.94|157
1754992200000|2025-08-12 09:50:00|119.73|119.13|119.77|119.17|119.84|119.24|119.64|119.04|144
1754992500000|2025-08-12 09:55:00|119.76|119.16|119.43|118.83|119.77|119.17|119.43|118.83|154
1754992800000|2025-08-12 10:00:00|119.44|118.84|119.25|118.65|119.45|118.85|119.25|118.65|137
1754993100000|2025-08-12 10:05:00|119.24|118.64|119.54|118.94|119.62|119.02|119.17|118.57|185
1754993400000|2025-08-12 10:10:00|119.53|118.93|119.34|118.74|119.63|119.03|119.34|118.74|159
1754993700000|2025-08-12 10:15:00|119.35|118.75|119.42|118.82|119.47|118.87|119.27|118.67|168
1754994000000|2025-08-12 10:20:00|119.46|118.86|119.81|119.21|119.87|119.27|119.46|118.86|165
1754994300000|2025-08-12 10:25:00|119.79|119.19|119.86|119.26|119.94|119.34|119.79|119.19|123
1754994600000|2025-08-12 10:30:00|119.87|119.27|119.89|119.29|119.9|119.3|119.73|119.13|111
1754994900000|2025-08-12 10:35:00|119.88|119.28|119.6|119|119.88|119.28|119.6|119|72
1754995200000|2025-08-12 10:40:00|119.59|118.99|119.35|118.75|119.59|118.99|119.33|118.73|99
1754995500000|2025-08-12 10:45:00|119.36|118.76|119.35|118.75|119.41|118.81|119.32|118.72|75
1754995800000|2025-08-12 10:50:00|119.34|118.74|119.36|118.76|119.46|118.86|119.34|118.74|95
1754996100000|2025-08-12 10:55:00|119.35|118.75|119.23|118.63|119.38|118.78|119.16|118.56|99
1754996400000|2025-08-12 11:00:00|119.24|118.64|119.42|118.82|119.45|118.85|119.21|118.61|141
1754996700000|2025-08-12 11:05:00|119.41|118.81|119.24|118.64|119.42|118.82|119.24|118.64|115
1754997000000|2025-08-12 11:10:00|119.23|118.63|118.84|118.24|119.23|118.63|118.73|118.13|250
1754997300000|2025-08-12 11:15:00|118.85|118.25|119.46|118.86|119.46|118.86|118.85|118.25|144
1754997600000|2025-08-12 11:20:00|119.47|118.87|119.87|119.27|119.97|119.37|119.47|118.87|155
1754997900000|2025-08-12 11:25:00|119.86|119.26|119.74|119.14|119.86|119.26|119.58|118.98|147
1754998200000|2025-08-12 11:30:00|119.75|119.15|119.94|119.34|119.94|119.34|119.73|119.13|135
1754998500000|2025-08-12 11:35:00|119.93|119.33|119.96|119.36|120.03|119.43|119.88|119.28|89
1754998800000|2025-08-12 11:40:00|119.95|119.35|119.82|119.22|119.99|119.39|119.79|119.19|85
1754999100000|2025-08-12 11:45:00|119.81|119.21|120|119.4|120.04|119.44|119.81|119.21|79
1754999400000|2025-08-12 11:50:00|120.01|119.41|119.86|119.26|120.1|119.5|119.85|119.25|90
1754999700000|2025-08-12 11:55:00|119.85|119.25|119.91|119.31|119.95|119.35|119.85|119.25|66
1755000000000|2025-08-12 12:00:00|119.9|119.3|120.12|119.52|120.12|119.52|119.89|119.29|94
1755000300000|2025-08-12 12:05:00|120.13|119.53|120.23|119.63|120.25|119.65|120.12|119.52|160
1755000600000|2025-08-12 12:10:00|120.24|119.64|119.77|119.17|120.24|119.64|119.73|119.13|114
1755000900000|2025-08-12 12:15:00|119.79|119.19|119.47|118.87|119.79|119.19|119.42|118.82|129
1755001200000|2025-08-12 12:20:00|119.48|118.88|119.9|119.3|119.95|119.35|119.41|118.81|107
1755001500000|2025-08-12 12:25:00|119.89|119.29|120.4|119.8|120.51|119.91|119.87|119.27|275
1755001800000|2025-08-12 12:30:00|120.42|119.82|121.54|120.94|121.85|121.25|120.42|119.82|589
1755002100000|2025-08-12 12:35:00|121.53|120.93|121.17|120.57|121.53|120.93|120.81|120.21|421
1755002400000|2025-08-12 12:40:00|121.18|120.58|121.61|121.01|121.65|121.05|121.18|120.58|403
1755002700000|2025-08-12 12:45:00|121.62|121.02|121.29|120.69|121.67|121.07|120.99|120.39|363
1755003000000|2025-08-12 12:50:00|121.3|120.7|121.45|120.85|121.6|121|121.3|120.7|281
1755003300000|2025-08-12 12:55:00|121.46|120.86|121.65|121.05|121.69|121.09|121.38|120.78|285
1755003600000|2025-08-12 13:00:00|121.66|121.06|120.95|120.35|121.68|121.08|120.95|120.35|332
1755003900000|2025-08-12 13:05:00|120.96|120.36|121.3|120.7|121.37|120.77|120.74|120.14|394
1755004200000|2025-08-12 13:10:00|121.29|120.69|121.46|120.86|121.58|120.98|121.27|120.67|247
1755004500000|2025-08-12 13:15:00|121.43|120.83|121.75|121.15|121.82|121.22|121.24|120.64|291
1755004800000|2025-08-12 13:20:00|121.74|121.14|122.51|121.91|122.51|121.91|121.73|121.13|352
1755005100000|2025-08-12 13:25:00|122.5|121.9|122.63|122.03|122.84|122.24|122.44|121.84|255
1755005400000|2025-08-12 13:30:00|122.64|122.04|122.55|121.95|122.82|122.22|122.06|121.46|368
1755005700000|2025-08-12 13:35:00|122.56|121.96|122.23|121.63|122.58|121.98|122.14|121.54|234
1755006000000|2025-08-12 13:40:00|122.24|121.64|121.9|121.3|122.46|121.86|121.8|121.2|252
1755006300000|2025-08-12 13:45:00|121.92|121.32|121.41|120.81|121.95|121.35|121.17|120.57|461
1755006600000|2025-08-12 13:50:00|121.4|120.8|121.73|121.13|121.73|121.13|121.17|120.57|350
1755006900000|2025-08-12 13:55:00|121.72|121.12|121.34|120.74|121.8|121.2|121.12|120.52|337
1755007200000|2025-08-12 14:00:00|121.33|120.73|121.48|120.88|121.48|120.88|121.1|120.5|273
1755007500000|2025-08-12 14:05:00|121.47|120.87|121.61|121.01|121.72|121.12|121.35|120.75|275
1755007800000|2025-08-12 14:10:00|121.62|121.02|121.59|120.99|121.63|121.03|121.31|120.71|231
1755008100000|2025-08-12 14:15:00|121.6|121|121.37|120.77|121.76|121.16|121.29|120.69|264
1755008400000|2025-08-12 14:20:00|121.4|120.8|121.45|120.85|121.64|121.04|121.37|120.77|177
1755008700000|2025-08-12 14:25:00|121.44|120.84|121.63|121.03|121.7|121.1|121.42|120.82|189
1755009000000|2025-08-12 14:30:00|121.64|121.04|121.81|121.21|121.97|121.37|121.6|121|353
1755009300000|2025-08-12 14:35:00|121.8|121.2|121.77|121.17|121.89|121.29|121.59|120.99|218
1755009600000|2025-08-12 14:40:00|121.76|121.16|122.27|121.67|122.28|121.68|121.74|121.14|245
1755009900000|2025-08-12 14:45:00|122.26|121.66|122.7|122.1|122.7|122.1|121.99|121.39|385
1755010200000|2025-08-12 14:50:00|122.69|122.09|122.74|122.14|123.03|122.43|122.59|121.99|328
1755010500000|2025-08-12 14:55:00|122.73|122.13|122.81|122.21|122.88|122.28|122.69|122.09|229
1755010800000|2025-08-12 15:00:00|122.8|122.2|123.01|122.41|123.11|122.51|122.77|122.17|280
1755011100000|2025-08-12 15:05:00|123|122.4|122.74|122.14|123.06|122.46|122.69|122.09|304
1755011400000|2025-08-12 15:10:00|122.73|122.13|122.82|122.22|122.96|122.36|122.71|122.11|239
1755011700000|2025-08-12 15:15:00|122.83|122.23|123.27|122.67|123.32|122.72|122.81|122.21|182
1755012000000|2025-08-12 15:20:00|123.28|122.68|123.24|122.64|123.29|122.69|123.17|122.57|188
1755012300000|2025-08-12 15:25:00|123.23|122.63|123.77|123.17|123.8|123.2|123.22|122.62|356
1755012600000|2025-08-12 15:30:00|123.76|123.16|124.04|123.44|124.04|123.44|123.6|123|318
1755012900000|2025-08-12 15:35:00|124.03|123.43|123.88|123.28|124.12|123.52|123.71|123.11|347
1755013200000|2025-08-12 15:40:00|123.87|123.27|124.22|123.62|124.29|123.69|123.77|123.17|228
1755013500000|2025-08-12 15:45:00|124.2|123.6|124.83|124.23|124.93|124.33|124.18|123.58|403
1755013800000|2025-08-12 15:50:00|124.86|124.26|124.92|124.32|125.18|124.58|124.63|124.03|249
1755014100000|2025-08-12 15:55:00|124.93|124.33|124.77|124.17|125.04|124.44|124.7|124.1|263
1755014400000|2025-08-12 16:00:00|124.76|124.16|124.46|123.86|124.82|124.22|124.15|123.55|404
1755014700000|2025-08-12 16:05:00|124.47|123.87|124.55|123.95|124.79|124.19|124.33|123.73|334
1755015000000|2025-08-12 16:10:00|124.56|123.96|124.67|124.07|124.68|124.08|124.41|123.81|272
1755015300000|2025-08-12 16:15:00|124.66|124.06|125.19|124.59|125.2|124.6|124.6|124|227
1755015600000|2025-08-12 16:20:00|125.2|124.6|125.05|124.45|125.29|124.69|124.93|124.33|225
1755015900000|2025-08-12 16:25:00|125.03|124.43|124.85|124.25|125.04|124.44|124.69|124.09|200
1755016200000|2025-08-12 16:30:00|124.86|124.26|124.78|124.18|124.99|124.39|124.7|124.1|225
1755016500000|2025-08-12 16:35:00|124.77|124.17|124.79|124.19|124.9|124.3|124.71|124.11|187
1755016800000|2025-08-12 16:40:00|124.8|124.2|125.01|124.41|125.05|124.45|124.79|124.19|178
1755017100000|2025-08-12 16:45:00|125|124.4|124.85|124.25|125.11|124.51|124.78|124.18|168
1755017400000|2025-08-12 16:50:00|124.84|124.24|125.22|124.62|125.23|124.63|124.74|124.14|178
1755017700000|2025-08-12 16:55:00|125.23|124.63|125.36|124.76|125.4|124.8|125.19|124.59|158
1755018000000|2025-08-12 17:00:00|125.37|124.77|125.43|124.83|125.43|124.83|125.21|124.61|189
1755018300000|2025-08-12 17:05:00|125.42|124.82|125.41|124.81|125.52|124.92|125.25|124.65|143
1755018600000|2025-08-12 17:10:00|125.42|124.82|125.15|124.55|125.56|124.96|125.15|124.55|172
1755018900000|2025-08-12 17:15:00|125.16|124.56|125.46|124.86|125.56|124.96|125.16|124.56|214
1755019200000|2025-08-12 17:20:00|125.48|124.88|125.6|125|125.71|125.11|125.38|124.78|240
1755019500000|2025-08-12 17:25:00|125.59|124.99|125.41|124.81|125.76|125.16|125.3|124.7|281
1755019800000|2025-08-12 17:30:00|125.42|124.82|125.39|124.79|125.46|124.86|124.93|124.33|320
1755020100000|2025-08-12 17:35:00|125.38|124.78|125.28|124.68|125.48|124.88|125.28|124.68|171
1755020400000|2025-08-12 17:40:00|125.27|124.67|125.3|124.7|125.55|124.95|125.27|124.67|182
1755020700000|2025-08-12 17:45:00|125.29|124.69|125.68|125.08|125.71|125.11|125.28|124.68|188
1755021000000|2025-08-12 17:50:00|125.67|125.07|125.24|124.64|125.67|125.07|125.2|124.6|169
1755021300000|2025-08-12 17:55:00|125.25|124.65|125.47|124.87|125.52|124.92|125.22|124.62|164
1755021600000|2025-08-12 18:00:00|125.46|124.86|125.24|124.64|125.56|124.96|125.19|124.59|170
1755021900000|2025-08-12 18:05:00|125.25|124.65|125.2|124.6|125.36|124.76|125.11|124.51|201
1755022200000|2025-08-12 18:10:00|125.19|124.59|125.56|124.96|125.6|125|125.13|124.53|224
1755022500000|2025-08-12 18:15:00|125.58|124.98|125.84|125.24|125.99|125.39|125.53|124.93|197
1755022800000|2025-08-12 18:20:00|125.85|125.25|125.95|125.35|126.03|125.43|125.85|125.25|225
1755023100000|2025-08-12 18:25:00|125.94|125.34|126.1|125.5|126.14|125.54|125.9|125.3|197
1755023400000|2025-08-12 18:30:00|126.11|125.51|126.1|125.5|126.32|125.72|126.08|125.48|195
1755023700000|2025-08-12 18:35:00|126.11|125.51|126.31|125.71|126.32|125.72|125.85|125.25|146
1755024000000|2025-08-12 18:40:00|126.3|125.7|126.65|126.05|126.68|126.08|126.25|125.65|174
1755024300000|2025-08-12 18:45:00|126.66|126.06|126.68|126.08|126.88|126.28|126.65|126.05|202
1755024600000|2025-08-12 18:50:00|126.69|126.09|126.62|126.02|126.7|126.1|126.44|125.84|202
1755024900000|2025-08-12 18:55:00|126.61|126.01|126.88|126.28|127.03|126.43|126.55|125.95|186
1755025200000|2025-08-12 19:00:00|126.93|126.33|127.41|126.81|127.45|126.85|126.77|126.17|233
1755025500000|2025-08-12 19:05:00|127.4|126.8|126.95|126.35|127.41|126.81|126.9|126.3|262
1755025800000|2025-08-12 19:10:00|126.94|126.34|127.5|126.9|127.51|126.91|126.71|126.11|251
1755026100000|2025-08-12 19:15:00|127.51|126.91|128.14|127.54|128.18|127.58|127.5|126.9|261
1755026400000|2025-08-12 19:20:00|128.13|127.53|128.13|127.53|128.41|127.81|127.94|127.34|290
1755026700000|2025-08-12 19:25:00|128.11|127.51|128.36|127.76|128.41|127.81|128.03|127.43|236
1755027000000|2025-08-12 19:30:00|128.37|127.77|128.47|127.87|128.9|128.3|128.24|127.64|249
1755027300000|2025-08-12 19:35:00|128.45|127.85|128.2|127.6|128.74|128.14|128.14|127.54|289
1755027600000|2025-08-12 19:40:00|128.18|127.58|128.43|127.83|128.49|127.89|128.16|127.56|272
1755027900000|2025-08-12 19:45:00|128.42|127.82|128.52|127.92|128.6|128|128.34|127.74|213
1755028200000|2025-08-12 19:50:00|128.51|127.91|128.83|128.23|128.85|128.25|128.33|127.73|206
1755028500000|2025-08-12 19:55:00|128.84|128.24|129.15|128.55|129.19|128.59|128.8|128.2|181
1755028800000|2025-08-12 20:00:00|129.16|128.56|129.28|128.68|129.32|128.72|129|128.4|275
1755029100000|2025-08-12 20:05:00|129.27|128.67|129.64|129.04|129.72|129.12|129.15|128.55|223
1755029400000|2025-08-12 20:10:00|129.63|129.03|130.19|129.59|130.25|129.65|129.6|129|220
1755029700000|2025-08-12 20:15:00|130.18|129.58|131.03|130.43|131.22|130.62|130.14|129.54|359
1755030000000|2025-08-12 20:20:00|131.04|130.44|130.23|129.63|131.29|130.69|129.92|129.32|428
1755030300000|2025-08-12 20:25:00|130.24|129.64|129.77|129.17|130.37|129.77|129.59|128.99|306
1755030600000|2025-08-12 20:30:00|129.76|129.16|129.89|129.29|130.2|129.6|129.67|129.07|327
1755030900000|2025-08-12 20:35:00|129.84|129.24|129.36|128.76|130.04|129.44|129.36|128.76|326
1755031200000|2025-08-12 20:40:00|129.37|128.77|129.29|128.69|129.71|129.11|129.23|128.63|289
1755031500000|2025-08-12 20:45:00|129.28|128.68|128.98|128.38|129.31|128.71|128.67|128.07|340
1755031800000|2025-08-12 20:50:00|128.99|128.39|129.77|129.17|129.84|129.24|128.97|128.37|283
1755032100000|2025-08-12 20:55:00|129.79|129.19|130.1|129.5|130.29|129.69|129.77|129.17|274
1755032400000|2025-08-12 21:00:00|130.11|129.51|129.72|129.12|130.19|129.59|129.59|128.99|245
1755032700000|2025-08-12 21:05:00|129.73|129.13|129.75|129.15|130.06|129.46|129.38|128.78|278
1755033000000|2025-08-12 21:10:00|129.74|129.14|130.32|129.72|130.38|129.78|129.65|129.05|338
1755033300000|2025-08-12 21:15:00|130.33|129.73|131.29|130.69|131.31|130.71|130.27|129.67|394
1755033600000|2025-08-12 21:20:00|131.3|130.7|131.33|130.73|131.93|131.33|131.29|130.69|446
1755033900000|2025-08-12 21:25:00|131.32|130.72|131.21|130.61|131.36|130.76|131.1|130.5|256
1755034200000|2025-08-12 21:30:00|131.2|130.6|130.48|129.88|131.22|130.62|130.41|129.81|388
1755034500000|2025-08-12 21:35:00|130.49|129.89|130.65|130.05|130.79|130.19|130.49|129.89|177
1755034800000|2025-08-12 21:40:00|130.64|130.04|130.5|129.9|130.76|130.16|130.28|129.68|151
1755035100000|2025-08-12 21:45:00|130.51|129.91|130.38|129.78|130.79|130.19|130.11|129.51|163
1755035400000|2025-08-12 21:50:00|130.39|129.79|130.19|129.59|130.45|129.85|130.19|129.59|114
1755035700000|2025-08-12 21:55:00|130.18|129.58|130.19|129.59|130.29|129.69|130.14|129.54|129
1755036000000|2025-08-12 22:00:00|130.2|129.6|130.4|129.8|130.67|130.07|130.08|129.48|459
1755036300000|2025-08-12 22:05:00|130.39|129.79|130.59|129.99|130.89|130.29|130.38|129.78|404
1755036600000|2025-08-12 22:10:00|130.58|129.98|131.29|130.69|131.3|130.7|130.47|129.87|408
1755036900000|2025-08-12 22:15:00|131.3|130.7|130.62|130.02|131.45|130.85|130.62|130.02|310
1755037200000|2025-08-12 22:20:00|130.61|130.01|131.12|130.52|131.36|130.76|130.57|129.97|337
1755037500000|2025-08-12 22:25:00|131.13|130.53|131.17|130.57|131.24|130.64|130.9|130.3|272
1755037800000|2025-08-12 22:30:00|131.16|130.56|131|130.4|131.42|130.82|130.94|130.34|327
1755038100000|2025-08-12 22:35:00|130.99|130.39|131.03|130.43|131.13|130.53|130.88|130.28|222
1755038400000|2025-08-12 22:40:00|131.04|130.44|132.02|131.42|132.02|131.42|131.04|130.44|246
1755038700000|2025-08-12 22:45:00|132|131.4|132.07|131.47|132.13|131.53|131.91|131.31|242
1755039000000|2025-08-12 22:50:00|132.06|131.46|131.39|130.79|132.19|131.59|131.36|130.76|308
1755039300000|2025-08-12 22:55:00|131.38|130.78|131.13|130.53|131.44|130.84|131.09|130.49|268
1755039600000|2025-08-12 23:00:00|131.12|130.52|131.32|130.72|131.36|130.76|130.88|130.28|303
1755039900000|2025-08-12 23:05:00|131.33|130.73|131.13|130.53|131.56|130.96|131.08|130.48|394
1755040200000|2025-08-12 23:10:00|131.14|130.54|130.83|130.23|131.17|130.57|130.77|130.17|307
1755040500000|2025-08-12 23:15:00|130.82|130.22|130.57|129.97|130.9|130.3|130.55|129.95|299
1755040800000|2025-08-12 23:20:00|130.54|129.94|130.73|130.13|130.76|130.16|130.37|129.77|251
1755041100000|2025-08-12 23:25:00|130.74|130.14|130.93|130.33|131.03|130.43|130.72|130.12|254
1755041400000|2025-08-12 23:30:00|130.95|130.35|130.8|130.2|131|130.4|130.73|130.13|219
1755041700000|2025-08-12 23:35:00|130.81|130.21|131.35|130.75|131.48|130.88|130.81|130.21|193
1755042000000|2025-08-12 23:40:00|131.36|130.76|131.18|130.58|131.36|130.76|131.05|130.45|216
1755042300000|2025-08-12 23:45:00|131.17|130.57|131.21|130.61|131.27|130.67|131.11|130.51|171
1755042600000|2025-08-12 23:50:00|131.19|130.59|130.86|130.26|131.24|130.64|130.74|130.14|261
1755042900000|2025-08-12 23:55:00|130.85|130.25|130.69|130.09|130.89|130.29|130.58|129.98|244
1755043200000|2025-08-13 00:00:00|130.68|130.08|131.32|130.72|131.41|130.81|130.68|130.08|338
1755043500000|2025-08-13 00:05:00|131.31|130.71|131.1|130.5|131.31|130.71|131.01|130.41|229
1755043800000|2025-08-13 00:10:00|131.11|130.51|131.41|130.81|131.41|130.81|131.09|130.49|193
1755044100000|2025-08-13 00:15:00|131.42|130.82|131.42|130.82|131.72|131.12|131.29|130.69|253
1755044400000|2025-08-13 00:20:00|131.41|130.81|130.67|130.07|131.42|130.82|130.66|130.06|326
1755044700000|2025-08-13 00:25:00|130.66|130.06|130.54|129.94|130.84|130.24|130.54|129.94|171
1755045000000|2025-08-13 00:30:00|130.53|129.93|131.09|130.49|131.2|130.6|130.52|129.92|208
1755045300000|2025-08-13 00:35:00|131.1|130.5|131.41|130.81|131.42|130.82|130.85|130.25|233
1755045600000|2025-08-13 00:40:00|131.42|130.82|131.35|130.75|131.63|131.03|131.35|130.75|204
1755045900000|2025-08-13 00:45:00|131.33|130.73|130.98|130.38|131.58|130.98|130.98|130.38|200
1755046200000|2025-08-13 00:50:00|130.99|130.39|131.36|130.76|131.37|130.77|130.92|130.32|166
1755046500000|2025-08-13 00:55:00|131.38|130.78|131.14|130.54|131.45|130.85|131.11|130.51|239
1755046800000|2025-08-13 01:00:00|131.15|130.55|131.04|130.44|131.19|130.59|130.93|130.33|181
1755047100000|2025-08-13 01:05:00|131.05|130.45|130.88|130.28|131.07|130.47|130.66|130.06|249
1755047400000|2025-08-13 01:10:00|130.9|130.3|130.76|130.16|131.07|130.47|130.64|130.04|304
1755047700000|2025-08-13 01:15:00|130.77|130.17|130.41|129.81|131.11|130.51|130.34|129.74|341
1755048000000|2025-08-13 01:20:00|130.44|129.84|129.88|129.28|130.6|130|129.83|129.23|352
1755048300000|2025-08-13 01:25:00|129.87|129.27|130.02|129.42|130.03|129.43|129.85|129.25|212
1755048600000|2025-08-13 01:30:00|130.03|129.43|129.74|129.14|130.28|129.68|129.72|129.12|272
1755048900000|2025-08-13 01:35:00|129.73|129.13|129.22|128.62|129.78|129.18|129.15|128.55|275
1755049200000|2025-08-13 01:40:00|129.23|128.63|129.08|128.48|129.29|128.69|129|128.4|254
1755049500000|2025-08-13 01:45:00|129.07|128.47|129.12|128.52|129.21|128.61|129.07|128.47|129
1755049800000|2025-08-13 01:50:00|129.11|128.51|129.18|128.58|129.33|128.73|129.11|128.51|156
1755050100000|2025-08-13 01:55:00|129.16|128.56|129.03|128.43|129.26|128.66|129.03|128.43|157
1755050400000|2025-08-13 02:00:00|129.04|128.44|129.23|128.63|129.27|128.67|128.85|128.25|217
1755050700000|2025-08-13 02:05:00|129.22|128.62|129.19|128.59|129.34|128.74|129.15|128.55|203
1755051000000|2025-08-13 02:10:00|129.18|128.58|129.31|128.71|129.33|128.73|129.14|128.54|94
1755051300000|2025-08-13 02:15:00|129.32|128.72|130.13|129.53|130.13|129.53|129.32|128.72|263
1755051600000|2025-08-13 02:20:00|130.12|129.52|129.96|129.36|130.12|129.52|129.82|129.22|188
1755051900000|2025-08-13 02:25:00|129.95|129.35|129.94|129.34|129.95|129.35|129.66|129.06|177
1755052200000|2025-08-13 02:30:00|129.95|129.35|129.45|128.85|129.96|129.36|129.42|128.82|166
1755052500000|2025-08-13 02:35:00|129.46|128.86|129.85|129.25|129.85|129.25|129.35|128.75|201
1755052800000|2025-08-13 02:40:00|129.86|129.26|130.05|129.45|130.27|129.67|129.85|129.25|281
1755053100000|2025-08-13 02:45:00|130.06|129.46|130.93|130.33|131.01|130.41|130.05|129.45|302
1755053400000|2025-08-13 02:50:00|130.92|130.32|131.47|130.87|131.5|130.9|130.89|130.29|243
1755053700000|2025-08-13 02:55:00|131.46|130.86|131.33|130.73|131.53|130.93|131.26|130.66|215
1755054000000|2025-08-13 03:00:00|131.32|130.72|131.33|130.73|131.65|131.05|131.24|130.64|258
1755054300000|2025-08-13 03:05:00|131.34|130.74|130.85|130.25|131.56|130.96|130.81|130.21|286
1755054600000|2025-08-13 03:10:00|130.86|130.26|130.9|130.3|131.09|130.49|130.62|130.02|218
1755054900000|2025-08-13 03:15:00|130.91|130.31|131.35|130.75|131.51|130.91|130.91|130.31|227
1755055200000|2025-08-13 03:20:00|131.34|130.74|131.12|130.52|131.39|130.79|131.09|130.49|225
1755055500000|2025-08-13 03:25:00|131.13|130.53|130.95|130.35|131.14|130.54|130.88|130.28|185
1755055800000|2025-08-13 03:30:00|130.94|130.34|130.78|130.18|131|130.4|130.74|130.14|200
1755056100000|2025-08-13 03:35:00|130.79|130.19|130.75|130.15|130.99|130.39|130.74|130.14|223
1755056400000|2025-08-13 03:40:00|130.77|130.17|131.27|130.67|131.33|130.73|130.65|130.05|287
1755056700000|2025-08-13 03:45:00|131.29|130.69|131.26|130.66|131.4|130.8|131.08|130.48|346
1755057000000|2025-08-13 03:50:00|131.25|130.65|131.16|130.56|131.37|130.77|131.04|130.44|294
1755057300000|2025-08-13 03:55:00|131.15|130.55|131.53|130.93|131.54|130.94|131.14|130.54|159
1755057600000|2025-08-13 04:00:00|131.51|130.91|132.13|131.53|132.13|131.53|131.44|130.84|400
1755057900000|2025-08-13 04:05:00|132.12|131.52|132.54|131.94|132.58|131.98|132.08|131.48|372
1755058200000|2025-08-13 04:10:00|132.53|131.93|132.63|132.03|132.71|132.11|132.42|131.82|379
1755058500000|2025-08-13 04:15:00|132.64|132.04|132.68|132.08|132.71|132.11|132.41|131.81|407
1755058800000|2025-08-13 04:20:00|132.67|132.07|132.91|132.31|132.91|132.31|132.46|131.86|295
1755059100000|2025-08-13 04:25:00|132.9|132.3|132.77|132.17|132.96|132.36|132.68|132.08|330
1755059400000|2025-08-13 04:30:00|132.78|132.18|133.62|133.02|133.77|133.17|132.71|132.11|348
1755059700000|2025-08-13 04:35:00|133.63|133.03|133.33|132.73|133.68|133.08|133.21|132.61|457
1755060000000|2025-08-13 04:40:00|133.32|132.72|133.03|132.43|133.33|132.73|132.91|132.31|417
1755060300000|2025-08-13 04:45:00|133.01|132.41|133.38|132.78|133.45|132.85|132.93|132.33|366
1755060600000|2025-08-13 04:50:00|133.39|132.79|133.66|133.06|133.75|133.15|133.2|132.6|382
1755060900000|2025-08-13 04:55:00|133.67|133.07|133.85|133.25|133.88|133.28|133.53|132.93|327
1755061200000|2025-08-13 05:00:00|133.84|133.24|133.4|132.8|133.87|133.27|133.39|132.79|431
1755061500000|2025-08-13 05:05:00|133.39|132.79|133.3|132.7|133.56|132.96|133.13|132.53|352
1755061800000|2025-08-13 05:10:00|133.29|132.69|133.24|132.64|133.73|133.13|133.17|132.57|421
1755062100000|2025-08-13 05:15:00|133.23|132.63|133.83|133.23|133.91|133.31|133.21|132.61|301
1755062400000|2025-08-13 05:20:00|133.84|133.24|133.76|133.16|134.06|133.46|133.53|132.93|358
1755062700000|2025-08-13 05:25:00|133.77|133.17|134.01|133.41|134.33|133.73|133.77|133.17|291
1755063000000|2025-08-13 05:30:00|133.99|133.39|132.85|132.25|134|133.4|132.71|132.11|512
1755063300000|2025-08-13 05:35:00|132.86|132.26|132.87|132.27|133.17|132.57|132.76|132.16|404
1755063600000|2025-08-13 05:40:00|132.85|132.25|132.3|131.7|132.9|132.3|132.13|131.53|427
1755063900000|2025-08-13 05:45:00|132.29|131.69|131.88|131.28|132.33|131.73|131.64|131.04|362
1755064200000|2025-08-13 05:50:00|131.89|131.29|131.61|131.01|131.97|131.37|131.44|130.84|438
1755064500000|2025-08-13 05:55:00|131.62|131.02|131.56|130.96|131.74|131.14|131.45|130.85|260
1755064800000|2025-08-13 06:00:00|131.57|130.97|130.89|130.29|131.75|131.15|130.88|130.28|342
1755065100000|2025-08-13 06:05:00|130.88|130.28|131.54|130.94|131.64|131.04|130.88|130.28|218
1755065400000|2025-08-13 06:10:00|131.53|130.93|131.17|130.57|131.54|130.94|131.14|130.54|251
1755065700000|2025-08-13 06:15:00|131.16|130.56|130.94|130.34|131.16|130.56|130.79|130.19|318
1755066000000|2025-08-13 06:20:00|130.96|130.36|130.93|130.33|131.42|130.82|130.82|130.22|296
1755066300000|2025-08-13 06:25:00|130.94|130.34|130.84|130.24|131.15|130.55|130.75|130.15|265
1755066600000|2025-08-13 06:30:00|130.83|130.23|130.93|130.33|131.04|130.44|130.83|130.23|165
1755066900000|2025-08-13 06:35:00|130.91|130.31|131.14|130.54|131.15|130.55|130.73|130.13|109
1755067200000|2025-08-13 06:40:00|131.12|130.52|130.94|130.34|131.23|130.63|130.94|130.34|109
1755067500000|2025-08-13 06:45:00|130.95|130.35|131|130.4|131.01|130.41|130.89|130.29|98
1755067800000|2025-08-13 06:50:00|131.01|130.41|131.39|130.79|131.54|130.94|131.01|130.41|182
1755068100000|2025-08-13 06:55:00|131.38|130.78|130.92|130.32|131.38|130.78|130.86|130.26|156
1755068400000|2025-08-13 07:00:00|130.93|130.33|131.09|130.49|131.17|130.57|130.91|130.31|124
1755068700000|2025-08-13 07:05:00|131.1|130.5|131.01|130.41|131.18|130.58|130.87|130.27|240
1755069000000|2025-08-13 07:10:00|131|130.4|130.89|130.29|131.12|130.52|130.88|130.28|173
1755069300000|2025-08-13 07:15:00|130.88|130.28|130.97|130.37|131.03|130.43|130.87|130.27|148
1755069600000|2025-08-13 07:20:00|130.98|130.38|131.03|130.43|131.12|130.52|130.95|130.35|135
1755069900000|2025-08-13 07:25:00|131.02|130.42|131.15|130.55|131.15|130.55|131.02|130.42|103
1755070200000|2025-08-13 07:30:00|131.14|130.54|131.23|130.63|131.27|130.67|131.05|130.45|109
1755070500000|2025-08-13 07:35:00|131.22|130.62|131.07|130.47|131.23|130.63|131|130.4|131
1755070800000|2025-08-13 07:40:00|131.08|130.48|131.38|130.78|131.49|130.89|131.07|130.47|124
1755071100000|2025-08-13 07:45:00|131.36|130.76|131.11|130.51|131.36|130.76|131.04|130.44|160
1755071400000|2025-08-13 07:50:00|131.1|130.5|131.24|130.64|131.29|130.69|131.04|130.44|95
1755071700000|2025-08-13 07:55:00|131.25|130.65|131.89|131.29|131.91|131.31|131.21|130.61|168
1755072000000|2025-08-13 08:00:00|131.88|131.28|131.9|131.3|132.05|131.45|131.72|131.12|250
1755072300000|2025-08-13 08:05:00|131.89|131.29|132.16|131.56|132.16|131.56|131.78|131.18|175
1755072600000|2025-08-13 08:10:00|132.17|131.57|132.25|131.65|132.41|131.81|132.16|131.56|212
1755072900000|2025-08-13 08:15:00|132.26|131.66|132.44|131.84|132.48|131.88|132.21|131.61|128
1755073200000|2025-08-13 08:20:00|132.43|131.83|132.6|132|132.63|132.03|132.43|131.83|182
1755073500000|2025-08-13 08:25:00|132.59|131.99|132.63|132.03|132.7|132.1|132.47|131.87|142
1755073800000|2025-08-13 08:30:00|132.64|132.04|133.04|132.44|133.14|132.54|132.56|131.96|167
1755074100000|2025-08-13 08:35:00|133.03|132.43|132.96|132.36|133.04|132.44|132.87|132.27|161
1755074400000|2025-08-13 08:40:00|132.98|132.38|133.02|132.42|133.11|132.51|132.83|132.23|157
1755074700000|2025-08-13 08:45:00|133.01|132.41|131.34|130.74|133.03|132.43|131.34|130.74|407
1755075000000|2025-08-13 08:50:00|131.32|130.72|131.7|131.1|131.79|131.19|131.28|130.68|216
1755075300000|2025-08-13 08:55:00|131.69|131.09|131.53|130.93|131.69|131.09|131.42|130.82|172
1755075600000|2025-08-13 09:00:00|131.51|130.91|131.64|131.04|131.69|131.09|131.46|130.86|198
1755075900000|2025-08-13 09:05:00|131.63|131.03|131.58|130.98|131.83|131.23|131.53|130.93|197
1755076200000|2025-08-13 09:10:00|131.57|130.97|131.73|131.13|131.76|131.16|131.57|130.97|197
1755076500000|2025-08-13 09:15:00|131.72|131.12|131.55|130.95|131.72|131.12|131.52|130.92|231
1755076800000|2025-08-13 09:20:00|131.56|130.96|132.41|131.81|132.41|131.81|131.55|130.95|223
1755077100000|2025-08-13 09:25:00|132.4|131.8|132.79|132.19|132.79|132.19|132.1|131.5|285
1755077400000|2025-08-13 09:30:00|132.8|132.2|132.65|132.05|132.8|132.2|132.2|131.6|328
1755077700000|2025-08-13 09:35:00|132.66|132.06|132.56|131.96|132.8|132.2|132.56|131.96|284
1755078000000|2025-08-13 09:40:00|132.57|131.97|131.93|131.33|132.57|131.97|131.93|131.33|259
1755078300000|2025-08-13 09:45:00|131.96|131.36|132.06|131.46|132.06|131.46|131.76|131.16|168
1755078600000|2025-08-13 09:50:00|132.05|131.45|132.19|131.59|132.28|131.68|131.97|131.37|233
1755078900000|2025-08-13 09:55:00|132.21|131.61|132.76|132.16|132.77|132.17|132.21|131.61|248
1755079200000|2025-08-13 10:00:00|132.75|132.15|133.01|132.41|133.14|132.54|132.71|132.11|280
1755079500000|2025-08-13 10:05:00|133|132.4|133.62|133.02|133.69|133.09|132.97|132.37|258
1755079800000|2025-08-13 10:10:00|133.61|133.01|133.99|133.39|134.06|133.46|133.57|132.97|322
1755080100000|2025-08-13 10:15:00|134|133.4|134.25|133.65|134.25|133.65|133.82|133.22|237
1755080400000|2025-08-13 10:20:00|134.24|133.64|133.57|132.97|134.28|133.68|133.57|132.97|238
1755080700000|2025-08-13 10:25:00|133.56|132.96|133.19|132.59|133.56|132.96|133.14|132.54|192
1755081000000|2025-08-13 10:30:00|133.18|132.58|133.13|132.53|133.29|132.69|132.86|132.26|344
1755081300000|2025-08-13 10:35:00|133.12|132.52|133.28|132.68|133.35|132.75|133.06|132.46|254
1755081600000|2025-08-13 10:40:00|133.27|132.67|133.39|132.79|133.51|132.91|133.23|132.63|172
1755081900000|2025-08-13 10:45:00|133.38|132.78|133.14|132.54|133.38|132.78|132.98|132.38|205
1755082200000|2025-08-13 10:50:00|133.13|132.53|133.16|132.56|133.43|132.83|133.1|132.5|183
1755082500000|2025-08-13 10:55:00|133.15|132.55|132.87|132.27|133.21|132.61|132.83|132.23|129
1755082800000|2025-08-13 11:00:00|132.86|132.26|132.98|132.38|133.08|132.48|132.82|132.22|122
1755083100000|2025-08-13 11:05:00|132.97|132.37|133.12|132.52|133.17|132.57|132.87|132.27|206
1755083400000|2025-08-13 11:10:00|133.13|132.53|132.94|132.34|133.39|132.79|132.94|132.34|197
1755083700000|2025-08-13 11:15:00|132.93|132.33|132.45|131.85|132.93|132.33|132.33|131.73|335
1755084000000|2025-08-13 11:20:00|132.44|131.84|132.66|132.06|132.7|132.1|132.42|131.82|201
1755084300000|2025-08-13 11:25:00|132.67|132.07|132.85|132.25|132.93|132.33|132.67|132.07|143
1755084600000|2025-08-13 11:30:00|132.86|132.26|132.51|131.91|132.92|132.32|132.51|131.91|173
1755084900000|2025-08-13 11:35:00|132.5|131.9|132.39|131.79|132.6|132|132.33|131.73|202
1755085200000|2025-08-13 11:40:00|132.4|131.8|132.48|131.88|132.6|132|132.39|131.79|187
1755085500000|2025-08-13 11:45:00|132.47|131.87|132.23|131.63|132.47|131.87|132.16|131.56|154
1755085800000|2025-08-13 11:50:00|132.24|131.64|131.99|131.39|132.24|131.64|131.99|131.39|108
1755086100000|2025-08-13 11:55:00|131.98|131.38|132.15|131.55|132.15|131.55|131.93|131.33|88
1755086400000|2025-08-13 12:00:00|132.17|131.57|132.2|131.6|132.21|131.61|132.1|131.5|81
1755086700000|2025-08-13 12:05:00|132.19|131.59|131.61|131.01|132.21|131.61|131.61|131.01|141
1755087000000|2025-08-13 12:10:00|131.63|131.03|131.57|130.97|131.67|131.07|131.38|130.78|222
1755087300000|2025-08-13 12:15:00|131.55|130.95|131.52|130.92|131.69|131.09|131.47|130.87|149
1755087600000|2025-08-13 12:20:00|131.51|130.91|131.58|130.98|131.65|131.05|131.47|130.87|121
1755087900000|2025-08-13 12:25:00|131.55|130.95|131.49|130.89|131.55|130.95|131.39|130.79|144
1755088200000|2025-08-13 12:30:00|131.48|130.88|131.48|130.88|131.5|130.9|131.24|130.64|201
1755088500000|2025-08-13 12:35:00|131.46|130.86|131.52|130.92|131.52|130.92|131.3|130.7|194
1755088800000|2025-08-13 12:40:00|131.53|130.93|132.01|131.41|132.08|131.48|131.52|130.92|197
1755089100000|2025-08-13 12:45:00|132|131.4|131.87|131.27|132.05|131.45|131.86|131.26|188
1755089400000|2025-08-13 12:50:00|131.88|131.28|131.31|130.71|131.94|131.34|131.13|130.53|325
1755089700000|2025-08-13 12:55:00|131.32|130.72|131.32|130.72|131.53|130.93|131.3|130.7|129
1755090000000|2025-08-13 13:00:00|131.31|130.71|131.54|130.94|131.55|130.95|131.29|130.69|81
1755090300000|2025-08-13 13:05:00|131.53|130.93|131.53|130.93|131.54|130.94|131.29|130.69|132
1755090600000|2025-08-13 13:10:00|131.52|130.92|131.7|131.1|131.8|131.2|131.52|130.92|107
1755090900000|2025-08-13 13:15:00|131.69|131.09|132.04|131.44|132.14|131.54|131.65|131.05|120
1755091200000|2025-08-13 13:20:00|132.03|131.43|132.27|131.67|132.37|131.77|131.92|131.32|202
1755091500000|2025-08-13 13:25:00|132.26|131.66|132.34|131.74|132.35|131.75|132.16|131.56|107
1755091800000|2025-08-13 13:30:00|132.32|131.72|132.53|131.93|132.57|131.97|132.19|131.59|254
1755092100000|2025-08-13 13:35:00|132.51|131.91|131.91|131.31|132.55|131.95|131.86|131.26|380
1755092400000|2025-08-13 13:40:00|131.9|131.3|131.72|131.12|132|131.4|131.01|130.41|538
1755092700000|2025-08-13 13:45:00|131.73|131.13|132.31|131.71|132.44|131.84|131.66|131.06|450
1755093000000|2025-08-13 13:50:00|132.32|131.72|132.18|131.58|132.6|132|132.03|131.43|453
1755093300000|2025-08-13 13:55:00|132.17|131.57|132.17|131.57|132.31|131.71|131.44|130.84|493
1755093600000|2025-08-13 14:00:00|132.18|131.58|131.94|131.34|132.38|131.78|131.72|131.12|432
1755093900000|2025-08-13 14:05:00|131.93|131.33|132.19|131.59|132.44|131.84|131.93|131.33|317
1755094200000|2025-08-13 14:10:00|132.18|131.58|131.84|131.24|132.2|131.6|131.68|131.08|356
1755094500000|2025-08-13 14:15:00|131.83|131.23|131.27|130.67|131.85|131.25|130.52|129.92|679
1755094800000|2025-08-13 14:20:00|131.25|130.65|131.74|131.14|131.88|131.28|131.2|130.6|445
1755095100000|2025-08-13 14:25:00|131.73|131.13|131.99|131.39|132.25|131.65|131.73|131.13|346
1755095400000|2025-08-13 14:30:00|132|131.4|131.64|131.04|132.12|131.52|131.63|131.03|235
1755095700000|2025-08-13 14:35:00|131.63|131.03|131.55|130.95|131.71|131.11|131.28|130.68|278
1755096000000|2025-08-13 14:40:00|131.56|130.96|131.8|131.2|131.87|131.27|131.43|130.83|214
1755096300000|2025-08-13 14:45:00|131.76|131.16|131.16|130.56|131.87|131.27|131.14|130.54|339
1755096600000|2025-08-13 14:50:00|131.15|130.55|130.88|130.28|131.23|130.63|130.5|129.9|339
1755096900000|2025-08-13 14:55:00|130.89|130.29|130.65|130.05|131.03|130.43|130.57|129.97|286
1755097200000|2025-08-13 15:00:00|130.66|130.06|130.34|129.74|130.94|130.34|130.11|129.51|380
1755097500000|2025-08-13 15:05:00|130.35|129.75|130.02|129.42|130.53|129.93|129.87|129.27|418
1755097800000|2025-08-13 15:10:00|130.01|129.41|130.46|129.86|130.5|129.9|130.01|129.41|337
1755098100000|2025-08-13 15:15:00|130.48|129.88|130.04|129.44|130.48|129.88|129.63|129.03|473
1755098400000|2025-08-13 15:20:00|130.06|129.46|130.68|130.08|130.74|130.14|130.06|129.46|267
1755098700000|2025-08-13 15:25:00|130.69|130.09|130.6|130|131.02|130.42|130.6|130|244
1755099000000|2025-08-13 15:30:00|130.61|130.01|130.52|129.92|130.75|130.15|130.21|129.61|286
1755099300000|2025-08-13 15:35:00|130.51|129.91|130.66|130.06|130.87|130.27|130.41|129.81|279
1755099600000|2025-08-13 15:40:00|130.64|130.04|130.89|130.29|130.96|130.36|130.48|129.88|173
1755099900000|2025-08-13 15:45:00|130.88|130.28|130.45|129.85|130.92|130.32|130.44|129.84|182
1755100200000|2025-08-13 15:50:00|130.44|129.84|130.12|129.52|130.55|129.95|130.08|129.48|238
1755100500000|2025-08-13 15:55:00|130.13|129.53|130.3|129.7|130.39|129.79|130.12|129.52|141
1755100800000|2025-08-13 16:00:00|130.31|129.71|130.47|129.87|130.5|129.9|130.11|129.51|214
1755101100000|2025-08-13 16:05:00|130.46|129.86|130.6|130|130.62|130.02|130.32|129.72|210
1755101400000|2025-08-13 16:10:00|130.61|130.01|130.67|130.07|130.7|130.1|130.51|129.91|167
1755101700000|2025-08-13 16:15:00|130.68|130.08|130.77|130.17|130.89|130.29|130.63|130.03|216
1755102000000|2025-08-13 16:20:00|130.78|130.18|131.22|130.62|131.27|130.67|130.77|130.17|264
1755102300000|2025-08-13 16:25:00|131.19|130.59|131.11|130.51|131.38|130.78|131.11|130.51|182
1755102600000|2025-08-13 16:30:00|131.1|130.5|130.71|130.11|131.1|130.5|130.5|129.9|305
1755102900000|2025-08-13 16:35:00|130.72|130.12|130.62|130.02|130.76|130.16|130.42|129.82|145
1755103200000|2025-08-13 16:40:00|130.61|130.01|130.13|129.53|130.62|130.02|129.99|129.39|247
1755103500000|2025-08-13 16:45:00|130.12|129.52|130.1|129.5|130.21|129.61|129.94|129.34|217
1755103800000|2025-08-13 16:50:00|130.09|129.49|130.41|129.81|130.41|129.81|129.96|129.36|160
1755104100000|2025-08-13 16:55:00|130.46|129.86|130.44|129.84|130.56|129.96|130.4|129.8|130
1755104400000|2025-08-13 17:00:00|130.45|129.85|130.29|129.69|130.48|129.88|130.12|129.52|200
1755104700000|2025-08-13 17:05:00|130.3|129.7|130|129.4|130.34|129.74|129.6|129|217
1755105000000|2025-08-13 17:10:00|130.03|129.43|130.01|129.41|130.14|129.54|129.95|129.35|166
1755105300000|2025-08-13 17:15:00|130|129.4|130.32|129.72|130.34|129.74|129.93|129.33|176
1755105600000|2025-08-13 17:20:00|130.33|129.73|130.4|129.8|130.41|129.81|130.29|129.69|186
1755105900000|2025-08-13 17:25:00|130.41|129.81|130.45|129.85|130.49|129.89|130.33|129.73|118
1755106200000|2025-08-13 17:30:00|130.46|129.86|130.22|129.62|130.49|129.89|130.16|129.56|156
1755106500000|2025-08-13 17:35:00|130.21|129.61|130.29|129.69|130.32|129.72|130.15|129.55|119
1755106800000|2025-08-13 17:40:00|130.28|129.68|130.07|129.47|130.3|129.7|130.04|129.44|96
1755107100000|2025-08-13 17:45:00|130.08|129.48|129.91|129.31|130.14|129.54|129.87|129.27|118
1755107400000|2025-08-13 17:50:00|129.92|129.32|129.92|129.32|129.95|129.35|129.85|129.25|99
1755107700000|2025-08-13 17:55:00|129.93|129.33|129.94|129.34|130.05|129.45|129.93|129.33|91
1755108000000|2025-08-13 18:00:00|129.93|129.33|130.16|129.56|130.2|129.6|129.92|129.32|188
1755108300000|2025-08-13 18:05:00|130.15|129.55|130.31|129.71|130.36|129.76|129.93|129.33|156
1755108600000|2025-08-13 18:10:00|130.33|129.73|130.46|129.86|130.47|129.87|130.33|129.73|145
1755108900000|2025-08-13 18:15:00|130.45|129.85|130.26|129.66|130.45|129.85|130.16|129.56|192
1755109200000|2025-08-13 18:20:00|130.25|129.65|129.95|129.35|130.31|129.71|129.9|129.3|161
1755109500000|2025-08-13 18:25:00|129.94|129.34|129.88|129.28|129.94|129.34|129.8|129.2|100
1755109800000|2025-08-13 18:30:00|129.89|129.29|130|129.4|130.06|129.46|129.88|129.28|125
1755110100000|2025-08-13 18:35:00|130.01|129.41|129.6|129|130.03|129.43|129.16|128.56|270
1755110400000|2025-08-13 18:40:00|129.61|129.01|129.55|128.95|129.65|129.05|129.52|128.92|176
1755110700000|2025-08-13 18:45:00|129.54|128.94|129.22|128.62|129.64|129.04|129.17|128.57|151
1755111000000|2025-08-13 18:50:00|129.21|128.61|129.37|128.77|129.38|128.78|129.14|128.54|121
1755111300000|2025-08-13 18:55:00|129.38|128.78|129.34|128.74|129.47|128.87|129.33|128.73|95
1755111600000|2025-08-13 19:00:00|129.33|128.73|129.59|128.99|129.77|129.17|129.26|128.66|152
1755111900000|2025-08-13 19:05:00|129.58|128.98|129.42|128.82|129.59|128.99|129.32|128.72|109
1755112200000|2025-08-13 19:10:00|129.43|128.83|129.32|128.72|129.51|128.91|129.22|128.62|113
1755112500000|2025-08-13 19:15:00|129.31|128.71|129.75|129.15|129.77|129.17|129.31|128.71|119
1755112800000|2025-08-13 19:20:00|129.76|129.16|130.04|129.44|130.1|129.5|129.75|129.15|201
1755113100000|2025-08-13 19:25:00|130.02|129.42|130.14|129.54|130.2|129.6|129.96|129.36|104
1755113400000|2025-08-13 19:30:00|130.15|129.55|130.16|129.56|130.19|129.59|130.03|129.43|164
1755113700000|2025-08-13 19:35:00|130.15|129.55|130.27|129.67|130.34|129.74|130.11|129.51|125
1755114000000|2025-08-13 19:40:00|130.28|129.68|130.24|129.64|130.3|129.7|130.2|129.6|96
1755114300000|2025-08-13 19:45:00|130.26|129.66|130.38|129.78|130.51|129.91|130.26|129.66|127
1755114600000|2025-08-13 19:50:00|130.39|129.79|130.54|129.94|130.55|129.95|130.2|129.6|132
1755114900000|2025-08-13 19:55:00|130.53|129.93|130.49|129.89|130.57|129.97|130.35|129.75|132
1755115200000|2025-08-13 20:00:00|130.5|129.9|130.07|129.47|130.51|129.91|130.07|129.47|125
1755115500000|2025-08-13 20:05:00|130.05|129.45|130.17|129.57|130.22|129.62|129.98|129.38|124
1755115800000|2025-08-13 20:10:00|130.18|129.58|130.23|129.63|130.3|129.7|130.15|129.55|107
1755116100000|2025-08-13 20:15:00|130.21|129.61|130.14|129.54|130.32|129.72|130.04|129.44|113
1755116400000|2025-08-13 20:20:00|130.13|129.53|129.77|129.17|130.16|129.56|129.77|129.17|100
1755116700000|2025-08-13 20:25:00|129.78|129.18|130|129.4|130.01|129.41|129.77|129.17|107
1755117000000|2025-08-13 20:30:00|130.01|129.41|130.19|129.59|130.28|129.68|130.01|129.41|75
1755117300000|2025-08-13 20:35:00|130.17|129.57|130.34|129.74|130.5|129.9|130.17|129.57|127
1755117600000|2025-08-13 20:40:00|130.35|129.75|130.23|129.63|130.49|129.89|130.22|129.62|75
1755117900000|2025-08-13 20:45:00|130.25|129.65|129.82|129.22|130.27|129.67|129.66|129.06|138
1755118200000|2025-08-13 20:50:00|129.83|129.23|129.76|129.16|129.95|129.35|129.76|129.16|73
1755118500000|2025-08-13 20:55:00|129.78|129.18|129.78|129.18|129.85|129.25|129.73|129.13|58
1755118800000|2025-08-13 21:00:00|129.77|129.17|129.66|129.06|129.85|129.25|129.65|129.05|58
1755119100000|2025-08-13 21:05:00|129.68|129.08|130.19|129.59|130.29|129.69|129.68|129.08|182
1755119400000|2025-08-13 21:10:00|130.18|129.58|130.37|129.77|130.37|129.77|130.1|129.5|138
1755119700000|2025-08-13 21:15:00|130.38|129.78|130.38|129.78|130.41|129.81|130.09|129.49|103
1755120000000|2025-08-13 21:20:00|130.39|129.79|130.42|129.82|130.44|129.84|130.24|129.64|135
1755120300000|2025-08-13 21:25:00|130.43|129.83|130.27|129.67|130.45|129.85|130.26|129.66|68
1755120600000|2025-08-13 21:30:00|130.28|129.68|130.27|129.67|130.44|129.84|130.22|129.62|140
1755120900000|2025-08-13 21:35:00|130.26|129.66|129.93|129.33|130.27|129.67|129.89|129.29|117
1755121200000|2025-08-13 21:40:00|129.92|129.32|129.69|129.09|129.94|129.34|129.69|129.09|62
1755121500000|2025-08-13 21:45:00|129.68|129.08|129.45|128.85|129.74|129.14|129.42|128.82|123
1755121800000|2025-08-13 21:50:00|129.46|128.86|129.47|128.87|129.47|128.87|129.29|128.69|134
1755122100000|2025-08-13 21:55:00|129.48|128.88|129.62|129.02|129.77|129.17|129.48|128.88|90
1755122400000|2025-08-13 22:00:00|129.61|129.01|129.83|129.23|129.98|129.38|129.46|128.86|198
1755122700000|2025-08-13 22:05:00|129.84|129.24|130.19|129.59|130.19|129.59|129.84|129.24|88
1755123000000|2025-08-13 22:10:00|130.18|129.58|130.21|129.61|130.22|129.62|130.1|129.5|54
1755123300000|2025-08-13 22:15:00|130.22|129.62|130.15|129.55|130.22|129.62|130.06|129.46|91
1755123600000|2025-08-13 22:20:00|130.14|129.54|130.11|129.51|130.23|129.63|129.95|129.35|141
1755123900000|2025-08-13 22:25:00|130.1|129.5|130.29|129.69|130.34|129.74|130.06|129.46|87
1755124200000|2025-08-13 22:30:00|130.28|129.68|130.72|130.12|130.73|130.13|130.24|129.64|149
1755124500000|2025-08-13 22:35:00|130.71|130.11|130.99|130.39|131.24|130.64|130.71|130.11|291
1755124800000|2025-08-13 22:40:00|131|130.4|130.98|130.38|131.27|130.67|130.88|130.28|241
1755125100000|2025-08-13 22:45:00|130.97|130.37|131.41|130.81|131.44|130.84|130.93|130.33|264
1755125400000|2025-08-13 22:50:00|131.4|130.8|131.26|130.66|131.4|130.8|131.23|130.63|170
1755125700000|2025-08-13 22:55:00|131.27|130.67|130.88|130.28|131.28|130.68|130.74|130.14|277
1755126000000|2025-08-13 23:00:00|130.87|130.27|131|130.4|131.08|130.48|130.78|130.18|240
1755126300000|2025-08-13 23:05:00|130.99|130.39|131.25|130.65|131.32|130.72|130.91|130.31|226
1755126600000|2025-08-13 23:10:00|131.26|130.66|131.32|130.72|131.34|130.74|131.16|130.56|142
1755126900000|2025-08-13 23:15:00|131.33|130.73|131.09|130.49|131.38|130.78|131|130.4|344
1755127200000|2025-08-13 23:20:00|131.07|130.47|131.25|130.65|131.28|130.68|131.07|130.47|402
1755127500000|2025-08-13 23:25:00|131.23|130.63|131.13|130.53|131.26|130.66|130.98|130.38|347
1755127800000|2025-08-13 23:30:00|131.12|130.52|131.28|130.68|131.31|130.71|131.06|130.46|317
1755128100000|2025-08-13 23:35:00|131.27|130.67|131.28|130.68|131.39|130.79|131.18|130.58|365
1755128400000|2025-08-13 23:40:00|131.3|130.7|131.07|130.47|131.32|130.72|131.05|130.45|279
1755128700000|2025-08-13 23:45:00|131.08|130.48|131.36|130.76|131.37|130.77|130.93|130.33|382
1755129000000|2025-08-13 23:50:00|131.35|130.75|131.37|130.77|131.38|130.78|131.21|130.61|258
1755129300000|2025-08-13 23:55:00|131.36|130.76|131.24|130.64|131.37|130.77|131.14|130.54|166
1755129600000|2025-08-14 00:00:00|131.25|130.65|131.35|130.75|131.37|130.77|131.13|130.53|335
1755129900000|2025-08-14 00:05:00|131.34|130.74|131.3|130.7|131.38|130.78|131.19|130.59|260
1755130200000|2025-08-14 00:10:00|131.28|130.68|131.9|131.3|131.91|131.31|131.15|130.55|338
1755130500000|2025-08-14 00:15:00|131.89|131.29|131.66|131.06|131.93|131.33|131.65|131.05|551
1755130800000|2025-08-14 00:20:00|131.67|131.07|131.75|131.15|132.01|131.41|131.65|131.05|365
1755131100000|2025-08-14 00:25:00|131.74|131.14|131.86|131.26|131.88|131.28|131.53|130.93|416
1755131400000|2025-08-14 00:30:00|131.84|131.24|132.25|131.65|132.25|131.65|131.78|131.18|340
1755131700000|2025-08-14 00:35:00|132.24|131.64|132.45|131.85|132.72|132.12|132.15|131.55|515
1755132000000|2025-08-14 00:40:00|132.43|131.83|132.02|131.42|132.47|131.87|131.69|131.09|487
1755132300000|2025-08-14 00:45:00|132|131.4|131.94|131.34|132.12|131.52|131.77|131.17|457
1755132600000|2025-08-14 00:50:00|131.92|131.32|132.19|131.59|132.19|131.59|131.77|131.17|549
1755132900000|2025-08-14 00:55:00|132.17|131.57|132|131.4|132.53|131.93|131.98|131.38|487
1755133200000|2025-08-14 01:00:00|131.96|131.36|131.22|130.62|132.14|131.54|130.91|130.31|547
1755133500000|2025-08-14 01:05:00|131.23|130.63|131.12|130.52|131.63|131.03|131.02|130.42|484
1755133800000|2025-08-14 01:10:00|131.13|130.53|131.44|130.84|131.52|130.92|131.12|130.52|397
1755134100000|2025-08-14 01:15:00|131.45|130.85|131.47|130.87|131.57|130.97|131.23|130.63|445
1755134400000|2025-08-14 01:20:00|131.48|130.88|131.78|131.18|131.82|131.22|131.43|130.83|410
1755134700000|2025-08-14 01:25:00|131.79|131.19|132.05|131.45|132.24|131.64|131.78|131.18|363
1755135000000|2025-08-14 01:30:00|132.06|131.46|132.75|132.15|132.86|132.26|131.94|131.34|354
1755135300000|2025-08-14 01:35:00|132.76|132.16|132.35|131.75|132.76|132.16|132.21|131.61|495
1755135600000|2025-08-14 01:40:00|132.36|131.76|132.71|132.11|132.75|132.15|132.25|131.65|448
1755135900000|2025-08-14 01:45:00|132.7|132.1|132.71|132.11|132.92|132.32|132.63|132.03|389
1755136200000|2025-08-14 01:50:00|132.72|132.12|132.58|131.98|132.73|132.13|132.31|131.71|429
1755136500000|2025-08-14 01:55:00|132.57|131.97|132.44|131.84|132.58|131.98|132.25|131.65|263
1755136800000|2025-08-14 02:00:00|132.45|131.85|132.6|132|132.6|132|132.28|131.68|301
1755137100000|2025-08-14 02:05:00|132.58|131.98|132.84|132.24|132.9|132.3|132.53|131.93|292
1755137400000|2025-08-14 02:10:00|132.86|132.26|132.47|131.87|132.88|132.28|132.29|131.69|217
1755137700000|2025-08-14 02:15:00|132.46|131.86|132.99|132.39|132.99|132.39|132.39|131.79|343
1755138000000|2025-08-14 02:20:00|133|132.4|133.28|132.68|133.29|132.69|132.63|132.03|356
1755138300000|2025-08-14 02:25:00|133.29|132.69|133.27|132.67|133.41|132.81|133.09|132.49|248
1755138600000|2025-08-14 02:30:00|133.26|132.66|133.4|132.8|133.52|132.92|133.23|132.63|222
1755138900000|2025-08-14 02:35:00|133.43|132.83|133.12|132.52|133.51|132.91|132.98|132.38|391
1755139200000|2025-08-14 02:40:00|133.11|132.51|132.67|132.07|133.27|132.67|132.32|131.72|479
1755139500000|2025-08-14 02:45:00|132.68|132.08|132.82|132.22|132.92|132.32|132.49|131.89|405
1755139800000|2025-08-14 02:50:00|132.81|132.21|133.14|132.54|133.26|132.66|132.71|132.11|332
1755140100000|2025-08-14 02:55:00|133.13|132.53|133.33|132.73|133.43|132.83|133.02|132.42|268
1755140400000|2025-08-14 03:00:00|133.31|132.71|133.1|132.5|133.35|132.75|132.88|132.28|472
1755140700000|2025-08-14 03:05:00|133.08|132.48|132.82|132.22|133.53|132.93|132.81|132.21|416
1755141000000|2025-08-14 03:10:00|132.83|132.23|132.89|132.29|132.92|132.32|132.59|131.99|342
1755141300000|2025-08-14 03:15:00|132.91|132.31|132.93|132.33|133.19|132.59|132.88|132.28|328
1755141600000|2025-08-14 03:20:00|132.92|132.32|132.95|132.35|133.27|132.67|132.85|132.25|324
1755141900000|2025-08-14 03:25:00|132.97|132.37|132.98|132.38|133.27|132.67|132.94|132.34|238
1755142200000|2025-08-14 03:30:00|132.99|132.39|133.11|132.51|133.25|132.65|132.81|132.21|247
1755142500000|2025-08-14 03:35:00|133.12|132.52|132.95|132.35|133.27|132.67|132.78|132.18|253
1755142800000|2025-08-14 03:40:00|132.96|132.36|133.09|132.49|133.16|132.56|132.82|132.22|275
1755143100000|2025-08-14 03:45:00|133.08|132.48|133.3|132.7|133.4|132.8|132.99|132.39|304
1755143400000|2025-08-14 03:50:00|133.29|132.69|133.24|132.64|133.32|132.72|132.95|132.35|262
1755143700000|2025-08-14 03:55:00|133.25|132.65|133.33|132.73|133.49|132.89|133.15|132.55|316
1755144000000|2025-08-14 04:00:00|133.32|132.72|133.69|133.09|133.7|133.1|132.97|132.37|326
1755144300000|2025-08-14 04:05:00|133.7|133.1|133.04|132.44|133.77|133.17|133.03|132.43|267
1755144600000|2025-08-14 04:10:00|133.05|132.45|132.88|132.28|133.07|132.47|132.81|132.21|239
1755144900000|2025-08-14 04:15:00|132.87|132.27|133.72|133.12|133.85|133.25|132.86|132.26|276
1755145200000|2025-08-14 04:20:00|133.71|133.11|133.87|133.27|133.87|133.27|133.52|132.92|240
1755145500000|2025-08-14 04:25:00|133.86|133.26|133.72|133.12|134.06|133.46|133.7|133.1|273
1755145800000|2025-08-14 04:30:00|133.74|133.14|133.69|133.09|133.92|133.32|133.53|132.93|259
1755146100000|2025-08-14 04:35:00|133.7|133.1|133.95|133.35|133.98|133.38|133.61|133.01|180
1755146400000|2025-08-14 04:40:00|133.93|133.33|133.57|132.97|133.97|133.37|133.31|132.71|246
1755146700000|2025-08-14 04:45:00|133.58|132.98|133.04|132.44|133.63|133.03|133.04|132.44|213
1755147000000|2025-08-14 04:50:00|133.05|132.45|133.09|132.49|133.16|132.56|132.91|132.31|146
1755147300000|2025-08-14 04:55:00|133.1|132.5|132.87|132.27|133.11|132.51|132.79|132.19|142
1755147600000|2025-08-14 05:00:00|132.86|132.26|133.3|132.7|133.46|132.86|132.78|132.18|181
1755147900000|2025-08-14 05:05:00|133.29|132.69|133.56|132.96|133.61|133.01|133.2|132.6|212
1755148200000|2025-08-14 05:10:00|133.57|132.97|133.11|132.51|133.61|133.01|132.98|132.38|254
1755148500000|2025-08-14 05:15:00|133.1|132.5|133.17|132.57|133.36|132.76|132.93|132.33|217
1755148800000|2025-08-14 05:20:00|133.16|132.56|133.26|132.66|133.32|132.72|132.98|132.38|169
1755149100000|2025-08-14 05:25:00|133.24|132.64|133.3|132.7|133.37|132.77|133.08|132.48|145
1755149400000|2025-08-14 05:30:00|133.29|132.69|133.48|132.88|133.48|132.88|132.84|132.24|223
1755149700000|2025-08-14 05:35:00|133.47|132.87|133.28|132.68|133.55|132.95|133.13|132.53|176
1755150000000|2025-08-14 05:40:00|133.29|132.69|132.83|132.23|133.29|132.69|132.52|131.92|199
1755150300000|2025-08-14 05:45:00|132.82|132.22|132.88|132.28|133|132.4|132.66|132.06|276
1755150600000|2025-08-14 05:50:00|132.87|132.27|131.89|131.29|132.93|132.33|131.55|130.95|383
1755150900000|2025-08-14 05:55:00|131.9|131.3|131.47|130.87|131.94|131.34|131.44|130.84|237
1755151200000|2025-08-14 06:00:00|131.46|130.86|130.67|130.07|131.48|130.88|130.48|129.88|362
1755151500000|2025-08-14 06:05:00|130.66|130.06|130.81|130.21|131.18|130.58|130.66|130.06|285
1755151800000|2025-08-14 06:10:00|130.83|130.23|130.25|129.65|130.94|130.34|130.22|129.62|262
1755152100000|2025-08-14 06:15:00|130.27|129.67|129.92|129.32|130.36|129.76|129.8|129.2|375
1755152400000|2025-08-14 06:20:00|129.91|129.31|129.87|129.27|130.13|129.53|129.73|129.13|287
1755152700000|2025-08-14 06:25:00|129.88|129.28|130.48|129.88|130.5|129.9|129.88|129.28|193
1755153000000|2025-08-14 06:30:00|130.47|129.87|130.56|129.96|130.9|130.3|130.47|129.87|259
1755153300000|2025-08-14 06:35:00|130.55|129.95|131.24|130.64|131.26|130.66|130.45|129.85|232
1755153600000|2025-08-14 06:40:00|131.22|130.62|131.24|130.64|131.33|130.73|131.09|130.49|174
1755153900000|2025-08-14 06:45:00|131.23|130.63|132.13|131.53|132.16|131.56|131.19|130.59|197
1755154200000|2025-08-14 06:50:00|132.11|131.51|131.92|131.32|132.21|131.61|131.87|131.27|207
1755154500000|2025-08-14 06:55:00|131.93|131.33|131.57|130.97|131.96|131.36|131.52|130.92|179
1755154800000|2025-08-14 07:00:00|131.58|130.98|130.91|130.31|131.7|131.1|130.9|130.3|256
1755155100000|2025-08-14 07:05:00|130.9|130.3|130.16|129.56|131.07|130.47|130.11|129.51|310
1755155400000|2025-08-14 07:10:00|130.18|129.58|130.42|129.82|130.49|129.89|130.06|129.46|304
1755155700000|2025-08-14 07:15:00|130.41|129.81|130.48|129.88|130.54|129.94|130.34|129.74|227
1755156000000|2025-08-14 07:20:00|130.46|129.86|130.7|130.1|130.74|130.14|130.26|129.66|266
1755156300000|2025-08-14 07:25:00|130.69|130.09|130.66|130.06|130.78|130.18|130.52|129.92|150
1755156600000|2025-08-14 07:30:00|130.65|130.05|130.37|129.77|130.8|130.2|130.33|129.73|247
1755156900000|2025-08-14 07:35:00|130.36|129.76|130.46|129.86|130.7|130.1|130.36|129.76|248
1755157200000|2025-08-14 07:40:00|130.47|129.87|130.39|129.79|130.59|129.99|130.22|129.62|174
1755157500000|2025-08-14 07:45:00|130.37|129.77|129.75|129.15|130.38|129.78|129.71|129.11|251
1755157800000|2025-08-14 07:50:00|129.74|129.14|129.88|129.28|129.93|129.33|129.63|129.03|250
1755158100000|2025-08-14 07:55:00|129.89|129.29|129.85|129.25|130|129.4|129.8|129.2|196
1755158400000|2025-08-14 08:00:00|129.86|129.26|129.17|128.57|129.89|129.29|128.97|128.37|310
1755158700000|2025-08-14 08:05:00|129.18|128.58|128.87|128.27|129.23|128.63|128.66|128.06|358
1755159000000|2025-08-14 08:10:00|128.85|128.25|128.92|128.32|129.14|128.54|128.84|128.24|273
1755159300000|2025-08-14 08:15:00|128.93|128.33|129.05|128.45|129.1|128.5|128.8|128.2|336
1755159600000|2025-08-14 08:20:00|129.04|128.44|128.73|128.13|129.09|128.49|128.73|128.13|300
1755159900000|2025-08-14 08:25:00|128.74|128.14|128.9|128.3|129.21|128.61|128.74|128.14|275
1755160200000|2025-08-14 08:30:00|128.89|128.29|129.06|128.46|129.24|128.64|128.78|128.18|266
1755160500000|2025-08-14 08:35:00|129.05|128.45|128.19|127.59|129.05|128.45|128.19|127.59|369
1755160800000|2025-08-14 08:40:00|128.2|127.6|128.21|127.61|128.36|127.76|128.13|127.53|279
1755161100000|2025-08-14 08:45:00|128.22|127.62|128.48|127.88|128.55|127.95|128.22|127.62|334
1755161400000|2025-08-14 08:50:00|128.44|127.84|128.39|127.79|128.56|127.96|128.34|127.74|229
1755161700000|2025-08-14 08:55:00|128.38|127.78|128.33|127.73|128.42|127.82|128.24|127.64|219
1755162000000|2025-08-14 09:00:00|128.34|127.74|128.28|127.68|128.51|127.91|128.12|127.52|253
1755162300000|2025-08-14 09:05:00|128.29|127.69|128.67|128.07|128.85|128.25|128.29|127.69|281
1755162600000|2025-08-14 09:10:00|128.68|128.08|128.87|128.27|128.89|128.29|128.54|127.94|225
1755162900000|2025-08-14 09:15:00|128.88|128.28|128.81|128.21|129.1|128.5|128.49|127.89|317
1755163200000|2025-08-14 09:20:00|128.8|128.2|128.56|127.96|128.82|128.22|128.47|127.87|270
1755163500000|2025-08-14 09:25:00|128.53|127.93|128.65|128.05|128.93|128.33|128.52|127.92|238
1755163800000|2025-08-14 09:30:00|128.64|128.04|128.24|127.64|128.68|128.08|128.23|127.63|328
1755164100000|2025-08-14 09:35:00|128.25|127.65|127.98|127.38|128.59|127.99|127.94|127.34|473
1755164400000|2025-08-14 09:40:00|127.97|127.37|128.27|127.67|128.38|127.78|127.88|127.28|350
1755164700000|2025-08-14 09:45:00|128.28|127.68|128.48|127.88|128.5|127.9|128.28|127.68|158
1755165000000|2025-08-14 09:50:00|128.47|127.87|129.03|128.43|129.07|128.47|128.45|127.85|154
1755165300000|2025-08-14 09:55:00|129.04|128.44|129.28|128.68|129.39|128.79|129.03|128.43|196
1755165600000|2025-08-14 10:00:00|129.27|128.67|129.06|128.46|129.37|128.77|129.05|128.45|301
1755165900000|2025-08-14 10:05:00|129.05|128.45|128.93|128.33|129.2|128.6|128.71|128.11|350
1755166200000|2025-08-14 10:10:00|128.94|128.34|128.88|128.28|128.95|128.35|128.72|128.12|181
1755166500000|2025-08-14 10:15:00|128.89|128.29|129.1|128.5|129.17|128.57|128.83|128.23|264
1755166800000|2025-08-14 10:20:00|129.09|128.49|129|128.4|129.12|128.52|128.83|128.23|185
1755167100000|2025-08-14 10:25:00|128.99|128.39|128.59|127.99|128.99|128.39|128.41|127.81|173
1755167400000|2025-08-14 10:30:00|128.6|128|128.81|128.21|128.88|128.28|128.59|127.99|122
1755167700000|2025-08-14 10:35:00|128.82|128.22|128.18|127.58|128.84|128.24|128.17|127.57|189
1755168000000|2025-08-14 10:40:00|128.19|127.59|127.81|127.21|128.2|127.6|127.16|126.56|448
1755168300000|2025-08-14 10:45:00|127.8|127.2|128.05|127.45|128.31|127.71|127.78|127.18|373
1755168600000|2025-08-14 10:50:00|128.04|127.44|128.28|127.68|128.49|127.89|127.87|127.27|386
1755168900000|2025-08-14 10:55:00|128.27|127.67|128.07|127.47|128.33|127.73|127.93|127.33|234
1755169200000|2025-08-14 11:00:00|128.06|127.46|127.92|127.32|128.25|127.65|127.79|127.19|269
1755169500000|2025-08-14 11:05:00|127.91|127.31|127.74|127.14|127.98|127.38|127.59|126.99|263
1755169800000|2025-08-14 11:10:00|127.73|127.13|128.3|127.7|128.33|127.73|127.71|127.11|264
1755170100000|2025-08-14 11:15:00|128.32|127.72|128.34|127.74|128.43|127.83|128.23|127.63|190
1755170400000|2025-08-14 11:20:00|128.35|127.75|128.09|127.49|128.39|127.79|127.82|127.22|302
1755170700000|2025-08-14 11:25:00|128.1|127.5|128.02|127.42|128.14|127.54|127.84|127.24|150
1755171000000|2025-08-14 11:30:00|128.03|127.43|127.98|127.38|128.06|127.46|127.82|127.22|198
1755171300000|2025-08-14 11:35:00|127.99|127.39|128.09|127.49|128.11|127.51|127.97|127.37|163
1755171600000|2025-08-14 11:40:00|128.1|127.5|128.22|127.62|128.36|127.76|128.1|127.5|131
1755171900000|2025-08-14 11:45:00|128.21|127.61|127.87|127.27|128.37|127.77|127.87|127.27|205
1755172200000|2025-08-14 11:50:00|127.86|127.26|127.81|127.21|127.96|127.36|127.72|127.12|165
1755172500000|2025-08-14 11:55:00|127.8|127.2|127.93|127.33|127.95|127.35|127.7|127.1|111
1755172800000|2025-08-14 12:00:00|127.92|127.32|128.12|127.52|128.13|127.53|127.89|127.29|113
1755173100000|2025-08-14 12:05:00|128.1|127.5|128.11|127.51|128.35|127.75|128.01|127.41|182
1755173400000|2025-08-14 12:10:00|128.1|127.5|128.11|127.51|128.11|127.51|127.96|127.36|116
1755173700000|2025-08-14 12:15:00|128.1|127.5|127.81|127.21|128.14|127.54|127.58|126.98|323
1755174000000|2025-08-14 12:20:00|127.82|127.22|128.3|127.7|128.41|127.81|127.65|127.05|277
1755174300000|2025-08-14 12:25:00|128.32|127.72|128.2|127.6|128.32|127.72|128.06|127.46|226
1755174600000|2025-08-14 12:30:00|128.17|127.57|122.9|122.3|128.17|127.57|122.18|121.58|925
1755174900000|2025-08-14 12:35:00|122.92|122.32|123.31|122.71|124.4|123.8|121.29|120.69|869
1755175200000|2025-08-14 12:40:00|123.3|122.7|125.02|124.42|125.32|124.72|123.17|122.57|592
1755175500000|2025-08-14 12:45:00|125.03|124.43|124.19|123.59|125.03|124.43|123.83|123.23|669
1755175800000|2025-08-14 12:50:00|124.2|123.6|123.5|122.9|124.52|123.92|123.49|122.89|512
1755176100000|2025-08-14 12:55:00|123.49|122.89|122.95|122.35|123.57|122.97|122.51|121.91|543
1755176400000|2025-08-14 13:00:00|122.94|122.34|121.31|120.71|122.98|122.38|121.31|120.71|815
1755176700000|2025-08-14 13:05:00|121.29|120.69|123.18|122.58|123.22|122.62|120.88|120.28|606
1755177000000|2025-08-14 13:10:00|123.19|122.59|124.02|123.42|124.02|123.42|123.11|122.51|332
1755177300000|2025-08-14 13:15:00|124.01|123.41|123.1|122.5|124.01|123.41|122.88|122.28|672
1755177600000|2025-08-14 13:20:00|123.11|122.51|122.73|122.13|123.49|122.89|122.44|121.84|527
1755177900000|2025-08-14 13:25:00|122.78|122.18|122.99|122.39|123.24|122.64|122.67|122.07|449
1755178200000|2025-08-14 13:30:00|122.98|122.38|123.08|122.48|123.44|122.84|122.4|121.8|585
1755178500000|2025-08-14 13:35:00|123.07|122.47|123.05|122.45|123.51|122.91|122.9|122.3|489
1755178800000|2025-08-14 13:40:00|123.06|122.46|123.11|122.51|123.11|122.51|122.42|121.82|467
1755179100000|2025-08-14 13:45:00|123.1|122.5|123.63|123.03|123.71|123.11|122.99|122.39|419
1755179400000|2025-08-14 13:50:00|123.62|123.02|124.04|123.44|124.08|123.48|123.39|122.79|345
1755179700000|2025-08-14 13:55:00|124.05|123.45|123.33|122.73|124.06|123.46|123.29|122.69|547
1755180000000|2025-08-14 14:00:00|123.32|122.72|123.1|122.5|123.43|122.83|123.08|122.48|436
1755180300000|2025-08-14 14:05:00|123.12|122.52|123.11|122.51|123.29|122.69|122.88|122.28|441
1755180600000|2025-08-14 14:10:00|123.1|122.5|122.78|122.18|123.17|122.57|122.59|121.99|400
1755180900000|2025-08-14 14:15:00|122.79|122.19|123.59|122.99|123.59|122.99|122.78|122.18|324
1755181200000|2025-08-14 14:20:00|123.58|122.98|123.28|122.68|123.58|122.98|123.16|122.56|368
1755181500000|2025-08-14 14:25:00|123.26|122.66|123.98|123.38|124.06|123.46|123.19|122.59|282
1755181800000|2025-08-14 14:30:00|123.97|123.37|124.38|123.78|124.6|124|123.85|123.25|438
1755182100000|2025-08-14 14:35:00|124.37|123.77|124.34|123.74|124.37|123.77|123.86|123.26|445
1755182400000|2025-08-14 14:40:00|124.33|123.73|123.76|123.16|124.33|123.73|123.72|123.12|411
1755182700000|2025-08-14 14:45:00|123.77|123.17|124.19|123.59|124.31|123.71|123.74|123.14|280
1755183000000|2025-08-14 14:50:00|124.18|123.58|124.13|123.53|124.21|123.61|123.81|123.21|302
1755183300000|2025-08-14 14:55:00|124.11|123.51|124.29|123.69|124.3|123.7|123.87|123.27|291
1755183600000|2025-08-14 15:00:00|124.3|123.7|124.05|123.45|124.3|123.7|124.05|123.45|294
1755183900000|2025-08-14 15:05:00|124.04|123.44|124.17|123.57|124.4|123.8|123.89|123.29|378
1755184200000|2025-08-14 15:10:00|124.16|123.56|123.98|123.38|124.22|123.62|123.86|123.26|341
1755184500000|2025-08-14 15:15:00|123.96|123.36|123.59|122.99|124|123.4|123.52|122.92|361
1755184800000|2025-08-14 15:20:00|123.58|122.98|123.19|122.59|123.67|123.07|123.19|122.59|371
1755185100000|2025-08-14 15:25:00|123.2|122.6|123.2|122.6|123.21|122.61|122.93|122.33|280
1755185400000|2025-08-14 15:30:00|123.21|122.61|123.01|122.41|123.28|122.68|122.99|122.39|195
1755185700000|2025-08-14 15:35:00|123.02|122.42|123.07|122.47|123.07|122.47|122.75|122.15|245
1755186000000|2025-08-14 15:40:00|123.08|122.48|123.13|122.53|123.41|122.81|123.08|122.48|236
1755186300000|2025-08-14 15:45:00|123.12|122.52|123.15|122.55|123.23|122.63|122.88|122.28|235
1755186600000|2025-08-14 15:50:00|123.14|122.54|123.26|122.66|123.27|122.67|123.04|122.44|136
1755186900000|2025-08-14 15:55:00|123.27|122.67|123.11|122.51|123.47|122.87|123.11|122.51|191
1755187200000|2025-08-14 16:00:00|123.1|122.5|122.85|122.25|123.12|122.52|122.78|122.18|304
1755187500000|2025-08-14 16:05:00|122.83|122.23|122.19|121.59|122.86|122.26|122.15|121.55|468
1755187800000|2025-08-14 16:10:00|122.2|121.6|121.62|121.02|122.28|121.68|121.62|121.02|437
1755188100000|2025-08-14 16:15:00|121.63|121.03|122.09|121.49|122.27|121.67|121.29|120.69|491
1755188400000|2025-08-14 16:20:00|122.1|121.5|121.95|121.35|122.31|121.71|121.82|121.22|368
1755188700000|2025-08-14 16:25:00|121.94|121.34|121.28|120.68|121.94|121.34|121.06|120.46|473
1755189000000|2025-08-14 16:30:00|121.27|120.67|121.62|121.02|121.64|121.04|120.91|120.31|361
1755189300000|2025-08-14 16:35:00|121.61|121.01|121.74|121.14|121.74|121.14|121.28|120.68|438
1755189600000|2025-08-14 16:40:00|121.73|121.13|121.53|120.93|121.75|121.15|121.38|120.78|440
1755189900000|2025-08-14 16:45:00|121.52|120.92|121.07|120.47|121.52|120.92|120.87|120.27|529
1755190200000|2025-08-14 16:50:00|121.06|120.46|121.48|120.88|121.49|120.89|121.06|120.46|278
1755190500000|2025-08-14 16:55:00|121.49|120.89|121.32|120.72|121.49|120.89|121.17|120.57|348
1755190800000|2025-08-14 17:00:00|121.31|120.71|121.53|120.93|121.53|120.93|120.99|120.39|351
1755191100000|2025-08-14 17:05:00|121.52|120.92|120.95|120.35|121.55|120.95|120.84|120.24|448
1755191400000|2025-08-14 17:10:00|120.94|120.34|121.15|120.55|121.15|120.55|120.53|119.93|455
1755191700000|2025-08-14 17:15:00|121.16|120.56|120.78|120.18|121.21|120.61|120.59|119.99|448
1755192000000|2025-08-14 17:20:00|120.79|120.19|121.63|121.03|121.7|121.1|120.79|120.19|343
1755192300000|2025-08-14 17:25:00|121.62|121.02|121.69|121.09|121.82|121.22|121.62|121.02|225
1755192600000|2025-08-14 17:30:00|121.68|121.08|121.51|120.91|121.79|121.19|121.49|120.89|154
1755192900000|2025-08-14 17:35:00|121.5|120.9|121.11|120.51|121.59|120.99|121.11|120.51|285
1755193200000|2025-08-14 17:40:00|121.09|120.49|120.92|120.32|121.13|120.53|120.88|120.28|239
1755193500000|2025-08-14 17:45:00|120.93|120.33|121.07|120.47|121.11|120.51|120.82|120.22|262
1755193800000|2025-08-14 17:50:00|121.08|120.48|121.06|120.46|121.15|120.55|121|120.4|216
1755194100000|2025-08-14 17:55:00|121.09|120.49|121.32|120.72|121.36|120.76|121.06|120.46|193
1755194400000|2025-08-14 18:00:00|121.31|120.71|121.26|120.66|121.36|120.76|121.16|120.56|183
1755194700000|2025-08-14 18:05:00|121.27|120.67|121.16|120.56|121.43|120.83|121.02|120.42|250
1755195000000|2025-08-14 18:10:00|121.18|120.58|120.96|120.36|121.19|120.59|120.83|120.23|249
1755195300000|2025-08-14 18:15:00|120.97|120.37|120.58|119.98|121.02|120.42|120.56|119.96|335
1755195600000|2025-08-14 18:20:00|120.61|120.01|120.74|120.14|120.77|120.17|119.86|119.26|398
1755195900000|2025-08-14 18:25:00|120.75|120.15|121.15|120.55|121.39|120.79|120.75|120.15|375
1755196200000|2025-08-14 18:30:00|121.12|120.52|121.32|120.72|121.48|120.88|121.1|120.5|353
1755196500000|2025-08-14 18:35:00|121.33|120.73|121.58|120.98|121.6|121|121.16|120.56|259
1755196800000|2025-08-14 18:40:00|121.59|120.99|121.72|121.12|121.76|121.16|121.55|120.95|184
1755197100000|2025-08-14 18:45:00|121.71|121.11|121.79|121.19|121.8|121.2|121.67|121.07|206
1755197400000|2025-08-14 18:50:00|121.77|121.17|121.74|121.14|121.93|121.33|121.72|121.12|220
1755197700000|2025-08-14 18:55:00|121.73|121.13|121.65|121.05|121.88|121.28|121.56|120.96|110
1755198000000|2025-08-14 19:00:00|121.66|121.06|121.79|121.19|121.88|121.28|121.66|121.06|80
1755198300000|2025-08-14 19:05:00|121.8|121.2|122.11|121.51|122.14|121.54|121.8|121.2|149
1755198600000|2025-08-14 19:10:00|122.1|121.5|121.9|121.3|122.12|121.52|121.83|121.23|168
1755198900000|2025-08-14 19:15:00|121.92|121.32|121.95|121.35|121.99|121.39|121.86|121.26|271
1755199200000|2025-08-14 19:20:00|121.94|121.34|121.88|121.28|121.95|121.35|121.8|121.2|143
1755199500000|2025-08-14 19:25:00|121.86|121.26|121.99|121.39|122.04|121.44|121.84|121.24|87
1755199800000|2025-08-14 19:30:00|122|121.4|121.92|121.32|122.01|121.41|121.85|121.25|281
1755200100000|2025-08-14 19:35:00|121.91|121.31|121.93|121.33|122.01|121.41|121.69|121.09|154
1755200400000|2025-08-14 19:40:00|121.94|121.34|121.82|121.22|122.21|121.61|121.81|121.21|139
1755200700000|2025-08-14 19:45:00|121.81|121.21|122.1|121.5|122.24|121.64|121.81|121.21|244
1755201000000|2025-08-14 19:50:00|122.14|121.54|122.11|121.51|122.14|121.54|121.96|121.36|213
1755201300000|2025-08-14 19:55:00|122.09|121.49|122.08|121.48|122.27|121.67|122|121.4|254
1755201600000|2025-08-14 20:00:00|122.07|121.47|121.81|121.21|122.08|121.48|121.8|121.2|316
1755201900000|2025-08-14 20:05:00|121.8|121.2|121.55|120.95|121.92|121.32|121.27|120.67|400
1755202200000|2025-08-14 20:10:00|121.54|120.94|121.52|120.92|121.62|121.02|121.3|120.7|331
1755202500000|2025-08-14 20:15:00|121.53|120.93|121.85|121.25|121.85|121.25|121.52|120.92|214
1755202800000|2025-08-14 20:20:00|121.86|121.26|122.08|121.48|122.08|121.48|121.67|121.07|310
1755203100000|2025-08-14 20:25:00|122.07|121.47|122.01|121.41|122.24|121.64|121.93|121.33|251
1755203400000|2025-08-14 20:30:00|122|121.4|122.31|121.71|122.32|121.72|122|121.4|226
1755203700000|2025-08-14 20:35:00|122.32|121.72|122.23|121.63|122.33|121.73|122.14|121.54|265
1755204000000|2025-08-14 20:40:00|122.2|121.6|122.01|121.41|122.24|121.64|121.97|121.37|215
1755204300000|2025-08-14 20:45:00|122.05|121.45|121.81|121.21|122.06|121.46|121.64|121.04|488
1755204600000|2025-08-14 20:50:00|121.8|121.2|121.99|121.39|122.07|121.47|121.74|121.14|395
1755204900000|2025-08-14 20:55:00|121.98|121.38|122.03|121.43|122.09|121.49|121.77|121.17|402
1755205200000|2025-08-14 21:00:00|122.02|121.42|121.61|121.01|122.03|121.43|121.58|120.98|236
1755205500000|2025-08-14 21:05:00|121.62|121.02|122.01|121.41|122.1|121.5|121.5|120.9|210
1755205800000|2025-08-14 21:10:00|122.02|121.42|122.09|121.49|122.35|121.75|122.02|121.42|146
1755206100000|2025-08-14 21:15:00|122.1|121.5|121.76|121.16|122.1|121.5|121.65|121.05|205
1755206400000|2025-08-14 21:20:00|121.77|121.17|121.18|120.58|121.77|121.17|121.16|120.56|251
1755206700000|2025-08-14 21:25:00|121.17|120.57|120.73|120.13|121.27|120.67|120.63|120.03|387
1755207000000|2025-08-14 21:30:00|120.72|120.12|120.21|119.61|121.04|120.44|120.13|119.53|399
1755207300000|2025-08-14 21:35:00|120.2|119.6|120.76|120.16|120.87|120.27|119.98|119.38|408
1755207600000|2025-08-14 21:40:00|120.74|120.14|120.44|119.84|120.74|120.14|120.26|119.66|204
1755207900000|2025-08-14 21:45:00|120.43|119.83|121.21|120.61|121.21|120.61|120.39|119.79|153
1755208200000|2025-08-14 21:50:00|121.22|120.62|121.03|120.43|121.43|120.83|120.93|120.33|171
1755208500000|2025-08-14 21:55:00|121.02|120.42|121.22|120.62|121.41|120.81|121|120.4|212
1755208800000|2025-08-14 22:00:00|121.25|120.65|120.69|120.09|121.25|120.65|120.56|119.96|283
1755209100000|2025-08-14 22:05:00|120.67|120.07|120.7|120.1|120.82|120.22|120.55|119.95|221
1755209400000|2025-08-14 22:10:00|120.71|120.11|120.83|120.23|120.95|120.35|120.71|120.11|320
1755209700000|2025-08-14 22:15:00|120.84|120.24|121.21|120.61|121.23|120.63|120.81|120.21|400
1755210000000|2025-08-14 22:20:00|121.22|120.62|121.47|120.87|121.48|120.88|121.21|120.61|311
1755210300000|2025-08-14 22:25:00|121.48|120.88|121.47|120.87|121.5|120.9|121.2|120.6|364
1755210600000|2025-08-14 22:30:00|121.46|120.86|121.68|121.08|121.72|121.12|121.45|120.85|273
1755210900000|2025-08-14 22:35:00|121.67|121.07|121.68|121.08|121.72|121.12|121.59|120.99|384
1755211200000|2025-08-14 22:40:00|121.69|121.09|121.66|121.06|121.87|121.27|121.59|120.99|413
1755211500000|2025-08-14 22:45:00|121.68|121.08|121.9|121.3|121.94|121.34|121.6|121|279
1755211800000|2025-08-14 22:50:00|121.91|121.31|121.96|121.36|121.96|121.36|121.74|121.14|277
1755212100000|2025-08-14 22:55:00|121.95|121.35|121.87|121.27|121.96|121.36|121.86|121.26|166
1755212400000|2025-08-14 23:00:00|121.85|121.25|122.22|121.62|122.22|121.62|121.83|121.23|184
1755212700000|2025-08-14 23:05:00|122.21|121.61|122.15|121.55|122.25|121.65|122.12|121.52|282
1755213000000|2025-08-14 23:10:00|122.14|121.54|122.24|121.64|122.24|121.64|122.11|121.51|187
1755213300000|2025-08-14 23:15:00|122.23|121.63|122.16|121.56|122.24|121.64|122.07|121.47|264
1755213600000|2025-08-14 23:20:00|122.18|121.58|122.2|121.6|122.24|121.64|122.09|121.49|225
1755213900000|2025-08-14 23:25:00|122.19|121.59|122.14|121.54|122.2|121.6|122.02|121.42|204
1755214200000|2025-08-14 23:30:00|122.13|121.53|122|121.4|122.15|121.55|121.95|121.35|267
1755214500000|2025-08-14 23:35:00|121.99|121.39|121.98|121.38|122.08|121.48|121.89|121.29|403
1755214800000|2025-08-14 23:40:00|122|121.4|121.63|121.03|122|121.4|121.55|120.95|336
1755215100000|2025-08-14 23:45:00|121.62|121.02|121.79|121.19|121.82|121.22|121.43|120.83|285
1755215400000|2025-08-14 23:50:00|121.77|121.17|121.63|121.03|121.82|121.22|121.63|121.03|280
1755215700000|2025-08-14 23:55:00|121.66|121.06|121.68|121.08|121.71|121.11|121.45|120.85|246
1755129600000|2025-08-14 00:00:00|131.25|130.65|131.35|130.75|131.37|130.77|131.13|130.53|335
1755129900000|2025-08-14 00:05:00|131.34|130.74|131.3|130.7|131.38|130.78|131.19|130.59|260
1755130200000|2025-08-14 00:10:00|131.28|130.68|131.9|131.3|131.91|131.31|131.15|130.55|338
1755130500000|2025-08-14 00:15:00|131.89|131.29|131.66|131.06|131.93|131.33|131.65|131.05|551
1755130800000|2025-08-14 00:20:00|131.67|131.07|131.75|131.15|132.01|131.41|131.65|131.05|365
1755131100000|2025-08-14 00:25:00|131.74|131.14|131.86|131.26|131.88|131.28|131.53|130.93|416
1755131400000|2025-08-14 00:30:00|131.84|131.24|132.25|131.65|132.25|131.65|131.78|131.18|340
1755131700000|2025-08-14 00:35:00|132.24|131.64|132.45|131.85|132.72|132.12|132.15|131.55|515
1755132000000|2025-08-14 00:40:00|132.43|131.83|132.02|131.42|132.47|131.87|131.69|131.09|487
1755132300000|2025-08-14 00:45:00|132|131.4|131.94|131.34|132.12|131.52|131.77|131.17|457
1755132600000|2025-08-14 00:50:00|131.92|131.32|132.19|131.59|132.19|131.59|131.77|131.17|549
1755132900000|2025-08-14 00:55:00|132.17|131.57|132|131.4|132.53|131.93|131.98|131.38|487
1755133200000|2025-08-14 01:00:00|131.96|131.36|131.22|130.62|132.14|131.54|130.91|130.31|547
1755133500000|2025-08-14 01:05:00|131.23|130.63|131.12|130.52|131.63|131.03|131.02|130.42|484
1755133800000|2025-08-14 01:10:00|131.13|130.53|131.44|130.84|131.52|130.92|131.12|130.52|397
1755134100000|2025-08-14 01:15:00|131.45|130.85|131.47|130.87|131.57|130.97|131.23|130.63|445
1755134400000|2025-08-14 01:20:00|131.48|130.88|131.78|131.18|131.82|131.22|131.43|130.83|410
1755134700000|2025-08-14 01:25:00|131.79|131.19|132.05|131.45|132.24|131.64|131.78|131.18|363
1755135000000|2025-08-14 01:30:00|132.06|131.46|132.75|132.15|132.86|132.26|131.94|131.34|354
1755135300000|2025-08-14 01:35:00|132.76|132.16|132.35|131.75|132.76|132.16|132.21|131.61|495
1755135600000|2025-08-14 01:40:00|132.36|131.76|132.71|132.11|132.75|132.15|132.25|131.65|448
1755135900000|2025-08-14 01:45:00|132.7|132.1|132.71|132.11|132.92|132.32|132.63|132.03|389
1755136200000|2025-08-14 01:50:00|132.72|132.12|132.58|131.98|132.73|132.13|132.31|131.71|429
1755136500000|2025-08-14 01:55:00|132.57|131.97|132.44|131.84|132.58|131.98|132.25|131.65|263
1755136800000|2025-08-14 02:00:00|132.45|131.85|132.6|132|132.6|132|132.28|131.68|301
1755137100000|2025-08-14 02:05:00|132.58|131.98|132.84|132.24|132.9|132.3|132.53|131.93|292
1755137400000|2025-08-14 02:10:00|132.86|132.26|132.47|131.87|132.88|132.28|132.29|131.69|217
1755137700000|2025-08-14 02:15:00|132.46|131.86|132.99|132.39|132.99|132.39|132.39|131.79|343
1755138000000|2025-08-14 02:20:00|133|132.4|133.28|132.68|133.29|132.69|132.63|132.03|356
1755138300000|2025-08-14 02:25:00|133.29|132.69|133.27|132.67|133.41|132.81|133.09|132.49|248
1755138600000|2025-08-14 02:30:00|133.26|132.66|133.4|132.8|133.52|132.92|133.23|132.63|222
1755138900000|2025-08-14 02:35:00|133.43|132.83|133.12|132.52|133.51|132.91|132.98|132.38|391
1755139200000|2025-08-14 02:40:00|133.11|132.51|132.67|132.07|133.27|132.67|132.32|131.72|479
1755139500000|2025-08-14 02:45:00|132.68|132.08|132.82|132.22|132.92|132.32|132.49|131.89|405
1755139800000|2025-08-14 02:50:00|132.81|132.21|133.14|132.54|133.26|132.66|132.71|132.11|332
1755140100000|2025-08-14 02:55:00|133.13|132.53|133.33|132.73|133.43|132.83|133.02|132.42|268
1755140400000|2025-08-14 03:00:00|133.31|132.71|133.1|132.5|133.35|132.75|132.88|132.28|472
1755140700000|2025-08-14 03:05:00|133.08|132.48|132.82|132.22|133.53|132.93|132.81|132.21|416
1755141000000|2025-08-14 03:10:00|132.83|132.23|132.89|132.29|132.92|132.32|132.59|131.99|342
1755141300000|2025-08-14 03:15:00|132.91|132.31|132.93|132.33|133.19|132.59|132.88|132.28|328
1755141600000|2025-08-14 03:20:00|132.92|132.32|132.95|132.35|133.27|132.67|132.85|132.25|324
1755141900000|2025-08-14 03:25:00|132.97|132.37|132.98|132.38|133.27|132.67|132.94|132.34|238
1755142200000|2025-08-14 03:30:00|132.99|132.39|133.11|132.51|133.25|132.65|132.81|132.21|247
1755142500000|2025-08-14 03:35:00|133.12|132.52|132.95|132.35|133.27|132.67|132.78|132.18|253
1755142800000|2025-08-14 03:40:00|132.96|132.36|133.09|132.49|133.16|132.56|132.82|132.22|275
1755143100000|2025-08-14 03:45:00|133.08|132.48|133.3|132.7|133.4|132.8|132.99|132.39|304
1755143400000|2025-08-14 03:50:00|133.29|132.69|133.24|132.64|133.32|132.72|132.95|132.35|262
1755143700000|2025-08-14 03:55:00|133.25|132.65|133.33|132.73|133.49|132.89|133.15|132.55|316
1755144000000|2025-08-14 04:00:00|133.32|132.72|133.69|133.09|133.7|133.1|132.97|132.37|326
1755144300000|2025-08-14 04:05:00|133.7|133.1|133.04|132.44|133.77|133.17|133.03|132.43|267
1755144600000|2025-08-14 04:10:00|133.05|132.45|132.88|132.28|133.07|132.47|132.81|132.21|239
1755144900000|2025-08-14 04:15:00|132.87|132.27|133.72|133.12|133.85|133.25|132.86|132.26|276
1755145200000|2025-08-14 04:20:00|133.71|133.11|133.87|133.27|133.87|133.27|133.52|132.92|240
1755145500000|2025-08-14 04:25:00|133.86|133.26|133.72|133.12|134.06|133.46|133.7|133.1|273
1755145800000|2025-08-14 04:30:00|133.74|133.14|133.69|133.09|133.92|133.32|133.53|132.93|259
1755146100000|2025-08-14 04:35:00|133.7|133.1|133.95|133.35|133.98|133.38|133.61|133.01|180
1755146400000|2025-08-14 04:40:00|133.93|133.33|133.57|132.97|133.97|133.37|133.31|132.71|246
1755146700000|2025-08-14 04:45:00|133.58|132.98|133.04|132.44|133.63|133.03|133.04|132.44|213
1755147000000|2025-08-14 04:50:00|133.05|132.45|133.09|132.49|133.16|132.56|132.91|132.31|146
1755147300000|2025-08-14 04:55:00|133.1|132.5|132.87|132.27|133.11|132.51|132.79|132.19|142
1755147600000|2025-08-14 05:00:00|132.86|132.26|133.3|132.7|133.46|132.86|132.78|132.18|181
1755147900000|2025-08-14 05:05:00|133.29|132.69|133.56|132.96|133.61|133.01|133.2|132.6|212
1755148200000|2025-08-14 05:10:00|133.57|132.97|133.11|132.51|133.61|133.01|132.98|132.38|254
1755148500000|2025-08-14 05:15:00|133.1|132.5|133.17|132.57|133.36|132.76|132.93|132.33|217
1755148800000|2025-08-14 05:20:00|133.16|132.56|133.26|132.66|133.32|132.72|132.98|132.38|169
1755149100000|2025-08-14 05:25:00|133.24|132.64|133.3|132.7|133.37|132.77|133.08|132.48|145
1755149400000|2025-08-14 05:30:00|133.29|132.69|133.48|132.88|133.48|132.88|132.84|132.24|223
1755149700000|2025-08-14 05:35:00|133.47|132.87|133.28|132.68|133.55|132.95|133.13|132.53|176
1755150000000|2025-08-14 05:40:00|133.29|132.69|132.83|132.23|133.29|132.69|132.52|131.92|199
1755150300000|2025-08-14 05:45:00|132.82|132.22|132.88|132.28|133|132.4|132.66|132.06|276
1755150600000|2025-08-14 05:50:00|132.87|132.27|131.89|131.29|132.93|132.33|131.55|130.95|383
1755150900000|2025-08-14 05:55:00|131.9|131.3|131.47|130.87|131.94|131.34|131.44|130.84|237
1755151200000|2025-08-14 06:00:00|131.46|130.86|130.67|130.07|131.48|130.88|130.48|129.88|362
1755151500000|2025-08-14 06:05:00|130.66|130.06|130.81|130.21|131.18|130.58|130.66|130.06|285
1755151800000|2025-08-14 06:10:00|130.83|130.23|130.25|129.65|130.94|130.34|130.22|129.62|262
1755152100000|2025-08-14 06:15:00|130.27|129.67|129.92|129.32|130.36|129.76|129.8|129.2|375
1755152400000|2025-08-14 06:20:00|129.91|129.31|129.87|129.27|130.13|129.53|129.73|129.13|287
1755152700000|2025-08-14 06:25:00|129.88|129.28|130.48|129.88|130.5|129.9|129.88|129.28|193
1755153000000|2025-08-14 06:30:00|130.47|129.87|130.56|129.96|130.9|130.3|130.47|129.87|259
1755153300000|2025-08-14 06:35:00|130.55|129.95|131.24|130.64|131.26|130.66|130.45|129.85|232
1755153600000|2025-08-14 06:40:00|131.22|130.62|131.24|130.64|131.33|130.73|131.09|130.49|174
1755153900000|2025-08-14 06:45:00|131.23|130.63|132.13|131.53|132.16|131.56|131.19|130.59|197
1755154200000|2025-08-14 06:50:00|132.11|131.51|131.92|131.32|132.21|131.61|131.87|131.27|207
1755154500000|2025-08-14 06:55:00|131.93|131.33|131.57|130.97|131.96|131.36|131.52|130.92|179
1755154800000|2025-08-14 07:00:00|131.58|130.98|130.91|130.31|131.7|131.1|130.9|130.3|256
1755155100000|2025-08-14 07:05:00|130.9|130.3|130.16|129.56|131.07|130.47|130.11|129.51|310
1755155400000|2025-08-14 07:10:00|130.18|129.58|130.42|129.82|130.49|129.89|130.06|129.46|304
1755155700000|2025-08-14 07:15:00|130.41|129.81|130.48|129.88|130.54|129.94|130.34|129.74|227
1755156000000|2025-08-14 07:20:00|130.46|129.86|130.7|130.1|130.74|130.14|130.26|129.66|266
1755156300000|2025-08-14 07:25:00|130.69|130.09|130.66|130.06|130.78|130.18|130.52|129.92|150
1755156600000|2025-08-14 07:30:00|130.65|130.05|130.37|129.77|130.8|130.2|130.33|129.73|247
1755156900000|2025-08-14 07:35:00|130.36|129.76|130.46|129.86|130.7|130.1|130.36|129.76|248
1755157200000|2025-08-14 07:40:00|130.47|129.87|130.39|129.79|130.59|129.99|130.22|129.62|174
1755157500000|2025-08-14 07:45:00|130.37|129.77|129.75|129.15|130.38|129.78|129.71|129.11|251
1755157800000|2025-08-14 07:50:00|129.74|129.14|129.88|129.28|129.93|129.33|129.63|129.03|250
1755158100000|2025-08-14 07:55:00|129.89|129.29|129.85|129.25|130|129.4|129.8|129.2|196
1755158400000|2025-08-14 08:00:00|129.86|129.26|129.17|128.57|129.89|129.29|128.97|128.37|310
1755158700000|2025-08-14 08:05:00|129.18|128.58|128.87|128.27|129.23|128.63|128.66|128.06|358
1755159000000|2025-08-14 08:10:00|128.85|128.25|128.92|128.32|129.14|128.54|128.84|128.24|273
1755159300000|2025-08-14 08:15:00|128.93|128.33|129.05|128.45|129.1|128.5|128.8|128.2|336
1755159600000|2025-08-14 08:20:00|129.04|128.44|128.73|128.13|129.09|128.49|128.73|128.13|300
1755159900000|2025-08-14 08:25:00|128.74|128.14|128.9|128.3|129.21|128.61|128.74|128.14|275
1755160200000|2025-08-14 08:30:00|128.89|128.29|129.06|128.46|129.24|128.64|128.78|128.18|266
1755160500000|2025-08-14 08:35:00|129.05|128.45|128.19|127.59|129.05|128.45|128.19|127.59|369
1755160800000|2025-08-14 08:40:00|128.2|127.6|128.21|127.61|128.36|127.76|128.13|127.53|279
1755161100000|2025-08-14 08:45:00|128.22|127.62|128.48|127.88|128.55|127.95|128.22|127.62|334
1755161400000|2025-08-14 08:50:00|128.44|127.84|128.39|127.79|128.56|127.96|128.34|127.74|229
1755161700000|2025-08-14 08:55:00|128.38|127.78|128.33|127.73|128.42|127.82|128.24|127.64|219
1755162000000|2025-08-14 09:00:00|128.34|127.74|128.28|127.68|128.51|127.91|128.12|127.52|253
1755162300000|2025-08-14 09:05:00|128.29|127.69|128.67|128.07|128.85|128.25|128.29|127.69|281
1755162600000|2025-08-14 09:10:00|128.68|128.08|128.87|128.27|128.89|128.29|128.54|127.94|225
1755162900000|2025-08-14 09:15:00|128.88|128.28|128.81|128.21|129.1|128.5|128.49|127.89|317
1755163200000|2025-08-14 09:20:00|128.8|128.2|128.56|127.96|128.82|128.22|128.47|127.87|270
1755163500000|2025-08-14 09:25:00|128.53|127.93|128.65|128.05|128.93|128.33|128.52|127.92|238
1755163800000|2025-08-14 09:30:00|128.64|128.04|128.24|127.64|128.68|128.08|128.23|127.63|328
1755164100000|2025-08-14 09:35:00|128.25|127.65|127.98|127.38|128.59|127.99|127.94|127.34|473
1755164400000|2025-08-14 09:40:00|127.97|127.37|128.27|127.67|128.38|127.78|127.88|127.28|350
1755164700000|2025-08-14 09:45:00|128.28|127.68|128.48|127.88|128.5|127.9|128.28|127.68|158
1755165000000|2025-08-14 09:50:00|128.47|127.87|129.03|128.43|129.07|128.47|128.45|127.85|154
1755165300000|2025-08-14 09:55:00|129.04|128.44|129.28|128.68|129.39|128.79|129.03|128.43|196
1755165600000|2025-08-14 10:00:00|129.27|128.67|129.06|128.46|129.37|128.77|129.05|128.45|301
1755165900000|2025-08-14 10:05:00|129.05|128.45|128.93|128.33|129.2|128.6|128.71|128.11|350
1755166200000|2025-08-14 10:10:00|128.94|128.34|128.88|128.28|128.95|128.35|128.72|128.12|181
1755166500000|2025-08-14 10:15:00|128.89|128.29|129.1|128.5|129.17|128.57|128.83|128.23|264
1755166800000|2025-08-14 10:20:00|129.09|128.49|129|128.4|129.12|128.52|128.83|128.23|185
1755167100000|2025-08-14 10:25:00|128.99|128.39|128.59|127.99|128.99|128.39|128.41|127.81|173
1755167400000|2025-08-14 10:30:00|128.6|128|128.81|128.21|128.88|128.28|128.59|127.99|122
1755167700000|2025-08-14 10:35:00|128.82|128.22|128.18|127.58|128.84|128.24|128.17|127.57|189
1755168000000|2025-08-14 10:40:00|128.19|127.59|127.81|127.21|128.2|127.6|127.16|126.56|448
1755168300000|2025-08-14 10:45:00|127.8|127.2|128.05|127.45|128.31|127.71|127.78|127.18|373
1755168600000|2025-08-14 10:50:00|128.04|127.44|128.28|127.68|128.49|127.89|127.87|127.27|386
1755168900000|2025-08-14 10:55:00|128.27|127.67|128.07|127.47|128.33|127.73|127.93|127.33|234
1755169200000|2025-08-14 11:00:00|128.06|127.46|127.92|127.32|128.25|127.65|127.79|127.19|269
1755169500000|2025-08-14 11:05:00|127.91|127.31|127.74|127.14|127.98|127.38|127.59|126.99|263
1755169800000|2025-08-14 11:10:00|127.73|127.13|128.3|127.7|128.33|127.73|127.71|127.11|264
1755170100000|2025-08-14 11:15:00|128.32|127.72|128.34|127.74|128.43|127.83|128.23|127.63|190
1755170400000|2025-08-14 11:20:00|128.35|127.75|128.09|127.49|128.39|127.79|127.82|127.22|302
1755170700000|2025-08-14 11:25:00|128.1|127.5|128.02|127.42|128.14|127.54|127.84|127.24|150
1755171000000|2025-08-14 11:30:00|128.03|127.43|127.98|127.38|128.06|127.46|127.82|127.22|198
1755171300000|2025-08-14 11:35:00|127.99|127.39|128.09|127.49|128.11|127.51|127.97|127.37|163
1755171600000|2025-08-14 11:40:00|128.1|127.5|128.22|127.62|128.36|127.76|128.1|127.5|131
1755171900000|2025-08-14 11:45:00|128.21|127.61|127.87|127.27|128.37|127.77|127.87|127.27|205
1755172200000|2025-08-14 11:50:00|127.86|127.26|127.81|127.21|127.96|127.36|127.72|127.12|165
1755172500000|2025-08-14 11:55:00|127.8|127.2|127.93|127.33|127.95|127.35|127.7|127.1|111
1755172800000|2025-08-14 12:00:00|127.92|127.32|128.12|127.52|128.13|127.53|127.89|127.29|113
1755173100000|2025-08-14 12:05:00|128.1|127.5|128.11|127.51|128.35|127.75|128.01|127.41|182
1755173400000|2025-08-14 12:10:00|128.1|127.5|128.11|127.51|128.11|127.51|127.96|127.36|116
1755173700000|2025-08-14 12:15:00|128.1|127.5|127.81|127.21|128.14|127.54|127.58|126.98|323
1755174000000|2025-08-14 12:20:00|127.82|127.22|128.3|127.7|128.41|127.81|127.65|127.05|277
1755174300000|2025-08-14 12:25:00|128.32|127.72|128.2|127.6|128.32|127.72|128.06|127.46|226
1755174600000|2025-08-14 12:30:00|128.17|127.57|122.9|122.3|128.17|127.57|122.18|121.58|925
1755174900000|2025-08-14 12:35:00|122.92|122.32|123.31|122.71|124.4|123.8|121.29|120.69|869
1755175200000|2025-08-14 12:40:00|123.3|122.7|125.02|124.42|125.32|124.72|123.17|122.57|592
1755175500000|2025-08-14 12:45:00|125.03|124.43|124.19|123.59|125.03|124.43|123.83|123.23|669
1755175800000|2025-08-14 12:50:00|124.2|123.6|123.5|122.9|124.52|123.92|123.49|122.89|512
1755176100000|2025-08-14 12:55:00|123.49|122.89|122.95|122.35|123.57|122.97|122.51|121.91|543
1755176400000|2025-08-14 13:00:00|122.94|122.34|121.31|120.71|122.98|122.38|121.31|120.71|815
1755176700000|2025-08-14 13:05:00|121.29|120.69|123.18|122.58|123.22|122.62|120.88|120.28|606
1755177000000|2025-08-14 13:10:00|123.19|122.59|124.02|123.42|124.02|123.42|123.11|122.51|332
1755177300000|2025-08-14 13:15:00|124.01|123.41|123.1|122.5|124.01|123.41|122.88|122.28|672
1755177600000|2025-08-14 13:20:00|123.11|122.51|122.73|122.13|123.49|122.89|122.44|121.84|527
1755177900000|2025-08-14 13:25:00|122.78|122.18|122.99|122.39|123.24|122.64|122.67|122.07|449
1755178200000|2025-08-14 13:30:00|122.98|122.38|123.08|122.48|123.44|122.84|122.4|121.8|585
1755178500000|2025-08-14 13:35:00|123.07|122.47|123.05|122.45|123.51|122.91|122.9|122.3|489
1755178800000|2025-08-14 13:40:00|123.06|122.46|123.11|122.51|123.11|122.51|122.42|121.82|467
1755179100000|2025-08-14 13:45:00|123.1|122.5|123.63|123.03|123.71|123.11|122.99|122.39|419
1755179400000|2025-08-14 13:50:00|123.62|123.02|124.04|123.44|124.08|123.48|123.39|122.79|345
1755179700000|2025-08-14 13:55:00|124.05|123.45|123.33|122.73|124.06|123.46|123.29|122.69|547
1755180000000|2025-08-14 14:00:00|123.32|122.72|123.1|122.5|123.43|122.83|123.08|122.48|436
1755180300000|2025-08-14 14:05:00|123.12|122.52|123.11|122.51|123.29|122.69|122.88|122.28|441
1755180600000|2025-08-14 14:10:00|123.1|122.5|122.78|122.18|123.17|122.57|122.59|121.99|400
1755180900000|2025-08-14 14:15:00|122.79|122.19|123.59|122.99|123.59|122.99|122.78|122.18|324
1755181200000|2025-08-14 14:20:00|123.58|122.98|123.28|122.68|123.58|122.98|123.16|122.56|368
1755181500000|2025-08-14 14:25:00|123.26|122.66|123.98|123.38|124.06|123.46|123.19|122.59|282
1755181800000|2025-08-14 14:30:00|123.97|123.37|124.38|123.78|124.6|124|123.85|123.25|438
1755182100000|2025-08-14 14:35:00|124.37|123.77|124.34|123.74|124.37|123.77|123.86|123.26|445
1755182400000|2025-08-14 14:40:00|124.33|123.73|123.76|123.16|124.33|123.73|123.72|123.12|411
1755182700000|2025-08-14 14:45:00|123.77|123.17|124.19|123.59|124.31|123.71|123.74|123.14|280
1755183000000|2025-08-14 14:50:00|124.18|123.58|124.13|123.53|124.21|123.61|123.81|123.21|302
1755183300000|2025-08-14 14:55:00|124.11|123.51|124.29|123.69|124.3|123.7|123.87|123.27|291
1755183600000|2025-08-14 15:00:00|124.3|123.7|124.05|123.45|124.3|123.7|124.05|123.45|294
1755183900000|2025-08-14 15:05:00|124.04|123.44|124.17|123.57|124.4|123.8|123.89|123.29|378
1755184200000|2025-08-14 15:10:00|124.16|123.56|123.98|123.38|124.22|123.62|123.86|123.26|341
1755184500000|2025-08-14 15:15:00|123.96|123.36|123.59|122.99|124|123.4|123.52|122.92|361
1755184800000|2025-08-14 15:20:00|123.58|122.98|123.19|122.59|123.67|123.07|123.19|122.59|371
1755185100000|2025-08-14 15:25:00|123.2|122.6|123.2|122.6|123.21|122.61|122.93|122.33|280
1755185400000|2025-08-14 15:30:00|123.21|122.61|123.01|122.41|123.28|122.68|122.99|122.39|195
1755185700000|2025-08-14 15:35:00|123.02|122.42|123.07|122.47|123.07|122.47|122.75|122.15|245
1755186000000|2025-08-14 15:40:00|123.08|122.48|123.13|122.53|123.41|122.81|123.08|122.48|236
1755186300000|2025-08-14 15:45:00|123.12|122.52|123.15|122.55|123.23|122.63|122.88|122.28|235
1755186600000|2025-08-14 15:50:00|123.14|122.54|123.26|122.66|123.27|122.67|123.04|122.44|136
1755186900000|2025-08-14 15:55:00|123.27|122.67|123.11|122.51|123.47|122.87|123.11|122.51|191
1755187200000|2025-08-14 16:00:00|123.1|122.5|122.85|122.25|123.12|122.52|122.78|122.18|304
1755187500000|2025-08-14 16:05:00|122.83|122.23|122.19|121.59|122.86|122.26|122.15|121.55|468
1755187800000|2025-08-14 16:10:00|122.2|121.6|121.62|121.02|122.28|121.68|121.62|121.02|437
1755188100000|2025-08-14 16:15:00|121.63|121.03|122.09|121.49|122.27|121.67|121.29|120.69|491
1755188400000|2025-08-14 16:20:00|122.1|121.5|121.95|121.35|122.31|121.71|121.82|121.22|368
1755188700000|2025-08-14 16:25:00|121.94|121.34|121.28|120.68|121.94|121.34|121.06|120.46|473
1755189000000|2025-08-14 16:30:00|121.27|120.67|121.62|121.02|121.64|121.04|120.91|120.31|361
1755189300000|2025-08-14 16:35:00|121.61|121.01|121.74|121.14|121.74|121.14|121.28|120.68|438
1755189600000|2025-08-14 16:40:00|121.73|121.13|121.53|120.93|121.75|121.15|121.38|120.78|440
1755189900000|2025-08-14 16:45:00|121.52|120.92|121.07|120.47|121.52|120.92|120.87|120.27|529
1755190200000|2025-08-14 16:50:00|121.06|120.46|121.48|120.88|121.49|120.89|121.06|120.46|278
1755190500000|2025-08-14 16:55:00|121.49|120.89|121.32|120.72|121.49|120.89|121.17|120.57|348
1755190800000|2025-08-14 17:00:00|121.31|120.71|121.53|120.93|121.53|120.93|120.99|120.39|351
1755191100000|2025-08-14 17:05:00|121.52|120.92|120.95|120.35|121.55|120.95|120.84|120.24|448
1755191400000|2025-08-14 17:10:00|120.94|120.34|121.15|120.55|121.15|120.55|120.53|119.93|455
1755191700000|2025-08-14 17:15:00|121.16|120.56|120.78|120.18|121.21|120.61|120.59|119.99|448
1755192000000|2025-08-14 17:20:00|120.79|120.19|121.63|121.03|121.7|121.1|120.79|120.19|343
1755192300000|2025-08-14 17:25:00|121.62|121.02|121.69|121.09|121.82|121.22|121.62|121.02|225
1755192600000|2025-08-14 17:30:00|121.68|121.08|121.51|120.91|121.79|121.19|121.49|120.89|154
1755192900000|2025-08-14 17:35:00|121.5|120.9|121.11|120.51|121.59|120.99|121.11|120.51|285
1755193200000|2025-08-14 17:40:00|121.09|120.49|120.92|120.32|121.13|120.53|120.88|120.28|239
1755193500000|2025-08-14 17:45:00|120.93|120.33|121.07|120.47|121.11|120.51|120.82|120.22|262
1755193800000|2025-08-14 17:50:00|121.08|120.48|121.06|120.46|121.15|120.55|121|120.4|216
1755194100000|2025-08-14 17:55:00|121.09|120.49|121.32|120.72|121.36|120.76|121.06|120.46|193
1755194400000|2025-08-14 18:00:00|121.31|120.71|121.26|120.66|121.36|120.76|121.16|120.56|183
1755194700000|2025-08-14 18:05:00|121.27|120.67|121.16|120.56|121.43|120.83|121.02|120.42|250
1755195000000|2025-08-14 18:10:00|121.18|120.58|120.96|120.36|121.19|120.59|120.83|120.23|249
1755195300000|2025-08-14 18:15:00|120.97|120.37|120.58|119.98|121.02|120.42|120.56|119.96|335
1755195600000|2025-08-14 18:20:00|120.61|120.01|120.74|120.14|120.77|120.17|119.86|119.26|398
1755195900000|2025-08-14 18:25:00|120.75|120.15|121.15|120.55|121.39|120.79|120.75|120.15|375
1755196200000|2025-08-14 18:30:00|121.12|120.52|121.32|120.72|121.48|120.88|121.1|120.5|353
1755196500000|2025-08-14 18:35:00|121.33|120.73|121.58|120.98|121.6|121|121.16|120.56|259
1755196800000|2025-08-14 18:40:00|121.59|120.99|121.72|121.12|121.76|121.16|121.55|120.95|184
1755197100000|2025-08-14 18:45:00|121.71|121.11|121.79|121.19|121.8|121.2|121.67|121.07|206
1755197400000|2025-08-14 18:50:00|121.77|121.17|121.74|121.14|121.93|121.33|121.72|121.12|220
1755197700000|2025-08-14 18:55:00|121.73|121.13|121.65|121.05|121.88|121.28|121.56|120.96|110
1755198000000|2025-08-14 19:00:00|121.66|121.06|121.79|121.19|121.88|121.28|121.66|121.06|80
1755198300000|2025-08-14 19:05:00|121.8|121.2|122.11|121.51|122.14|121.54|121.8|121.2|149
1755198600000|2025-08-14 19:10:00|122.1|121.5|121.9|121.3|122.12|121.52|121.83|121.23|168
1755198900000|2025-08-14 19:15:00|121.92|121.32|121.95|121.35|121.99|121.39|121.86|121.26|271
1755199200000|2025-08-14 19:20:00|121.94|121.34|121.88|121.28|121.95|121.35|121.8|121.2|143
1755199500000|2025-08-14 19:25:00|121.86|121.26|121.99|121.39|122.04|121.44|121.84|121.24|87
1755199800000|2025-08-14 19:30:00|122|121.4|121.92|121.32|122.01|121.41|121.85|121.25|281
1755200100000|2025-08-14 19:35:00|121.91|121.31|121.93|121.33|122.01|121.41|121.69|121.09|154
1755200400000|2025-08-14 19:40:00|121.94|121.34|121.82|121.22|122.21|121.61|121.81|121.21|139
1755200700000|2025-08-14 19:45:00|121.81|121.21|122.1|121.5|122.24|121.64|121.81|121.21|244
1755201000000|2025-08-14 19:50:00|122.14|121.54|122.11|121.51|122.14|121.54|121.96|121.36|213
1755201300000|2025-08-14 19:55:00|122.09|121.49|122.08|121.48|122.27|121.67|122|121.4|254
1755201600000|2025-08-14 20:00:00|122.07|121.47|121.81|121.21|122.08|121.48|121.8|121.2|316
1755201900000|2025-08-14 20:05:00|121.8|121.2|121.55|120.95|121.92|121.32|121.27|120.67|400
1755202200000|2025-08-14 20:10:00|121.54|120.94|121.52|120.92|121.62|121.02|121.3|120.7|331
1755202500000|2025-08-14 20:15:00|121.53|120.93|121.85|121.25|121.85|121.25|121.52|120.92|214
1755202800000|2025-08-14 20:20:00|121.86|121.26|122.08|121.48|122.08|121.48|121.67|121.07|310
1755203100000|2025-08-14 20:25:00|122.07|121.47|122.01|121.41|122.24|121.64|121.93|121.33|251
1755203400000|2025-08-14 20:30:00|122|121.4|122.31|121.71|122.32|121.72|122|121.4|226
1755203700000|2025-08-14 20:35:00|122.32|121.72|122.23|121.63|122.33|121.73|122.14|121.54|265
1755204000000|2025-08-14 20:40:00|122.2|121.6|122.01|121.41|122.24|121.64|121.97|121.37|215
1755204300000|2025-08-14 20:45:00|122.05|121.45|121.81|121.21|122.06|121.46|121.64|121.04|488
1755204600000|2025-08-14 20:50:00|121.8|121.2|121.99|121.39|122.07|121.47|121.74|121.14|395
1755204900000|2025-08-14 20:55:00|121.98|121.38|122.03|121.43|122.09|121.49|121.77|121.17|402
1755205200000|2025-08-14 21:00:00|122.02|121.42|121.61|121.01|122.03|121.43|121.58|120.98|236
1755205500000|2025-08-14 21:05:00|121.62|121.02|122.01|121.41|122.1|121.5|121.5|120.9|210
1755205800000|2025-08-14 21:10:00|122.02|121.42|122.09|121.49|122.35|121.75|122.02|121.42|146
1755206100000|2025-08-14 21:15:00|122.1|121.5|121.76|121.16|122.1|121.5|121.65|121.05|205
1755206400000|2025-08-14 21:20:00|121.77|121.17|121.18|120.58|121.77|121.17|121.16|120.56|251
1755206700000|2025-08-14 21:25:00|121.17|120.57|120.73|120.13|121.27|120.67|120.63|120.03|387
1755207000000|2025-08-14 21:30:00|120.72|120.12|120.21|119.61|121.04|120.44|120.13|119.53|399
1755207300000|2025-08-14 21:35:00|120.2|119.6|120.76|120.16|120.87|120.27|119.98|119.38|408
1755207600000|2025-08-14 21:40:00|120.74|120.14|120.44|119.84|120.74|120.14|120.26|119.66|204
1755207900000|2025-08-14 21:45:00|120.43|119.83|121.21|120.61|121.21|120.61|120.39|119.79|153
1755208200000|2025-08-14 21:50:00|121.22|120.62|121.03|120.43|121.43|120.83|120.93|120.33|171
1755208500000|2025-08-14 21:55:00|121.02|120.42|121.22|120.62|121.41|120.81|121|120.4|212
1755208800000|2025-08-14 22:00:00|121.25|120.65|120.69|120.09|121.25|120.65|120.56|119.96|283
1755209100000|2025-08-14 22:05:00|120.67|120.07|120.7|120.1|120.82|120.22|120.55|119.95|221
1755209400000|2025-08-14 22:10:00|120.71|120.11|120.83|120.23|120.95|120.35|120.71|120.11|320
1755209700000|2025-08-14 22:15:00|120.84|120.24|121.21|120.61|121.23|120.63|120.81|120.21|400
1755210000000|2025-08-14 22:20:00|121.22|120.62|121.47|120.87|121.48|120.88|121.21|120.61|311
1755210300000|2025-08-14 22:25:00|121.48|120.88|121.47|120.87|121.5|120.9|121.2|120.6|364
1755210600000|2025-08-14 22:30:00|121.46|120.86|121.68|121.08|121.72|121.12|121.45|120.85|273
1755210900000|2025-08-14 22:35:00|121.67|121.07|121.68|121.08|121.72|121.12|121.59|120.99|384
1755211200000|2025-08-14 22:40:00|121.69|121.09|121.66|121.06|121.87|121.27|121.59|120.99|413
1755211500000|2025-08-14 22:45:00|121.68|121.08|121.9|121.3|121.94|121.34|121.6|121|279
1755211800000|2025-08-14 22:50:00|121.91|121.31|121.96|121.36|121.96|121.36|121.74|121.14|277
1755212100000|2025-08-14 22:55:00|121.95|121.35|121.87|121.27|121.96|121.36|121.86|121.26|166
1755212400000|2025-08-14 23:00:00|121.85|121.25|122.22|121.62|122.22|121.62|121.83|121.23|184
1755212700000|2025-08-14 23:05:00|122.21|121.61|122.15|121.55|122.25|121.65|122.12|121.52|282
1755213000000|2025-08-14 23:10:00|122.14|121.54|122.24|121.64|122.24|121.64|122.11|121.51|187
1755213300000|2025-08-14 23:15:00|122.23|121.63|122.16|121.56|122.24|121.64|122.07|121.47|264
1755213600000|2025-08-14 23:20:00|122.18|121.58|122.2|121.6|122.24|121.64|122.09|121.49|225
1755213900000|2025-08-14 23:25:00|122.19|121.59|122.14|121.54|122.2|121.6|122.02|121.42|204
1755214200000|2025-08-14 23:30:00|122.13|121.53|122|121.4|122.15|121.55|121.95|121.35|267
1755214500000|2025-08-14 23:35:00|121.99|121.39|121.98|121.38|122.08|121.48|121.89|121.29|403
1755214800000|2025-08-14 23:40:00|122|121.4|121.63|121.03|122|121.4|121.55|120.95|336
1755215100000|2025-08-14 23:45:00|121.62|121.02|121.79|121.19|121.82|121.22|121.43|120.83|285
1755215400000|2025-08-14 23:50:00|121.77|121.17|121.63|121.03|121.82|121.22|121.63|121.03|280
1755215700000|2025-08-14 23:55:00|121.66|121.06|121.68|121.08|121.71|121.11|121.45|120.85|246
1755216000000|2025-08-15 00:00:00|121.66|121.06|121.81|121.21|121.83|121.23|121.53|120.93|367
1755216300000|2025-08-15 00:05:00|121.8|121.2|122.18|121.58|122.22|121.62|121.8|121.2|310
1755216600000|2025-08-15 00:10:00|122.16|121.56|122.29|121.69|122.29|121.69|122.15|121.55|226
1755216900000|2025-08-15 00:15:00|122.3|121.7|121.97|121.37|122.34|121.74|121.93|121.33|379
1755217200000|2025-08-15 00:20:00|121.98|121.38|121.7|121.1|121.99|121.39|121.58|120.98|505
1755217500000|2025-08-15 00:25:00|121.68|121.08|121.52|120.92|121.7|121.1|121.47|120.87|376
1755217800000|2025-08-15 00:30:00|121.53|120.93|121.25|120.65|121.59|120.99|121.13|120.53|555
1755218100000|2025-08-15 00:35:00|121.27|120.67|121.65|121.05|121.82|121.22|121.21|120.61|440
1755218400000|2025-08-15 00:40:00|121.64|121.04|122.03|121.43|122.07|121.47|121.64|121.04|449
1755218700000|2025-08-15 00:45:00|122.05|121.45|122.09|121.49|122.4|121.8|122.02|121.42|462
1755219000000|2025-08-15 00:50:00|122.07|121.47|122|121.4|122.1|121.5|121.93|121.33|311
1755219300000|2025-08-15 00:55:00|121.99|121.39|121.83|121.23|122.02|121.42|121.75|121.15|315
1755219600000|2025-08-15 01:00:00|121.84|121.24|121.58|120.98|121.86|121.26|121.54|120.94|372
1755219900000|2025-08-15 01:05:00|121.59|120.99|121.67|121.07|121.74|121.14|121.56|120.96|296
1755220200000|2025-08-15 01:10:00|121.68|121.08|121.58|120.98|121.75|121.15|121.56|120.96|267
1755220500000|2025-08-15 01:15:00|121.59|120.99|122.02|121.42|122.07|121.47|121.37|120.77|397
1755220800000|2025-08-15 01:20:00|122.03|121.43|122.29|121.69|122.29|121.69|121.82|121.22|293
1755221100000|2025-08-15 01:25:00|122.26|121.66|122.19|121.59|122.38|121.78|122.09|121.49|324
1755221400000|2025-08-15 01:30:00|122.2|121.6|122.12|121.52|122.38|121.78|122.06|121.46|442
1755221700000|2025-08-15 01:35:00|122.13|121.53|122.51|121.91|122.51|121.91|122.09|121.49|384
1755222000000|2025-08-15 01:40:00|122.49|121.89|122.27|121.67|122.52|121.92|122.2|121.6|416
1755222300000|2025-08-15 01:45:00|122.26|121.66|122.38|121.78|122.42|121.82|122.21|121.61|433
1755222600000|2025-08-15 01:50:00|122.37|121.77|122.48|121.88|122.49|121.89|122.32|121.72|362
1755222900000|2025-08-15 01:55:00|122.47|121.87|122.42|121.82|122.49|121.89|122.38|121.78|337
1755223200000|2025-08-15 02:00:00|122.43|121.83|122.33|121.73|122.51|121.91|122.23|121.63|400
1755223500000|2025-08-15 02:05:00|122.35|121.75|122.73|122.13|122.75|122.15|122.29|121.69|247
1755223800000|2025-08-15 02:10:00|122.74|122.14|122.44|121.84|122.74|122.14|122.38|121.78|412
1755224100000|2025-08-15 02:15:00|122.46|121.86|122.46|121.86|122.55|121.95|122.39|121.79|327
1755224400000|2025-08-15 02:20:00|122.44|121.84|122.47|121.87|122.49|121.89|122.35|121.75|299
1755224700000|2025-08-15 02:25:00|122.48|121.88|122.59|121.99|122.6|122|122.4|121.8|301
1755225000000|2025-08-15 02:30:00|122.58|121.98|122.41|121.81|122.63|122.03|122.41|121.81|381
1755225300000|2025-08-15 02:35:00|122.42|121.82|122.42|121.82|122.53|121.93|122.4|121.8|363
1755225600000|2025-08-15 02:40:00|122.45|121.85|122.23|121.63|122.46|121.86|122.22|121.62|306
1755225900000|2025-08-15 02:45:00|122.26|121.66|122.36|121.76|122.47|121.87|122.23|121.63|331
1755226200000|2025-08-15 02:50:00|122.39|121.79|122.3|121.7|122.43|121.83|122.23|121.63|261
1755226500000|2025-08-15 02:55:00|122.29|121.69|122.4|121.8|122.48|121.88|122.28|121.68|298
1755226800000|2025-08-15 03:00:00|122.39|121.79|122.31|121.71|122.47|121.87|122.01|121.41|405
1755227100000|2025-08-15 03:05:00|122.3|121.7|122.66|122.06|122.7|122.1|122.22|121.62|276
1755227400000|2025-08-15 03:10:00|122.64|122.04|122.58|121.98|122.68|122.08|122.44|121.84|333
1755227700000|2025-08-15 03:15:00|122.55|121.95|122.5|121.9|122.74|122.14|122.48|121.88|374
1755228000000|2025-08-15 03:20:00|122.53|121.93|122.58|121.98|122.58|121.98|122.41|121.81|297
1755228300000|2025-08-15 03:25:00|122.57|121.97|122.76|122.16|122.76|122.16|122.53|121.93|248
1755228600000|2025-08-15 03:30:00|122.75|122.15|122.89|122.29|122.9|122.3|122.7|122.1|201
1755228900000|2025-08-15 03:35:00|122.96|122.36|123.19|122.59|123.27|122.67|122.96|122.36|318
1755229200000|2025-08-15 03:40:00|123.17|122.57|123|122.4|123.33|122.73|123|122.4|421
1755229500000|2025-08-15 03:45:00|123.02|122.42|123.1|122.5|123.17|122.57|122.88|122.28|368
1755229800000|2025-08-15 03:50:00|123.13|122.53|123.08|122.48|123.13|122.53|122.98|122.38|297
1755230100000|2025-08-15 03:55:00|123.05|122.45|123.15|122.55|123.18|122.58|123|122.4|267
1755230400000|2025-08-15 04:00:00|123.17|122.57|122.92|122.32|123.17|122.57|122.92|122.32|338
1755230700000|2025-08-15 04:05:00|122.91|122.31|123.03|122.43|123.05|122.45|122.77|122.17|359
1755231000000|2025-08-15 04:10:00|123.04|122.44|123.21|122.61|123.32|122.72|123.02|122.42|331
1755231300000|2025-08-15 04:15:00|123.18|122.58|123.13|122.53|123.25|122.65|123.04|122.44|447
1755231600000|2025-08-15 04:20:00|123.12|122.52|122.99|122.39|123.18|122.58|122.97|122.37|213
1755231900000|2025-08-15 04:25:00|123|122.4|122.89|122.29|123.08|122.48|122.85|122.25|273
1755232200000|2025-08-15 04:30:00|122.9|122.3|122.91|122.31|122.95|122.35|122.66|122.06|265
1755232500000|2025-08-15 04:35:00|122.9|122.3|122.94|122.34|123.05|122.45|122.87|122.27|249
1755232800000|2025-08-15 04:40:00|122.96|122.36|122.71|122.11|122.96|122.36|122.68|122.08|169
1755233100000|2025-08-15 04:45:00|122.7|122.1|122.24|121.64|122.72|122.12|122.24|121.64|240
1755233400000|2025-08-15 04:50:00|122.25|121.65|122.21|121.61|122.34|121.74|122.16|121.56|306
1755233700000|2025-08-15 04:55:00|122.22|121.62|122.19|121.59|122.28|121.68|122.18|121.58|148
1755234000000|2025-08-15 05:00:00|122.2|121.6|122.42|121.82|122.42|121.82|122.09|121.49|285
1755234300000|2025-08-15 05:05:00|122.41|121.81|122.27|121.67|122.42|121.82|122.24|121.64|357
1755234600000|2025-08-15 05:10:00|122.26|121.66|121.97|121.37|122.27|121.67|121.95|121.35|223
1755234900000|2025-08-15 05:15:00|121.98|121.38|122.22|121.62|122.26|121.66|121.97|121.37|302
1755235200000|2025-08-15 05:20:00|122.21|121.61|122.07|121.47|122.25|121.65|122.03|121.43|286
1755235500000|2025-08-15 05:25:00|122.06|121.46|122.22|121.62|122.26|121.66|122.05|121.45|199
1755235800000|2025-08-15 05:30:00|122.21|121.61|122.19|121.59|122.26|121.66|122.02|121.42|333
1755236100000|2025-08-15 05:35:00|122.17|121.57|121.9|121.3|122.2|121.6|121.88|121.28|283
1755236400000|2025-08-15 05:40:00|121.88|121.28|121.95|121.35|121.99|121.39|121.88|121.28|215
1755236700000|2025-08-15 05:45:00|121.98|121.38|122.03|121.43|122.11|121.51|121.95|121.35|147
1755237000000|2025-08-15 05:50:00|122.09|121.49|122.14|121.54|122.15|121.55|122.01|121.41|39
1755237300000|2025-08-15 05:55:00|122.15|121.55|122.64|122.04|122.69|122.09|122.13|121.53|322
1755237600000|2025-08-15 06:00:00|122.66|122.06|123.07|122.47|123.09|122.49|122.57|121.97|441
1755237900000|2025-08-15 06:05:00|123.08|122.48|123.04|122.44|123.22|122.62|123|122.4|514
1755238200000|2025-08-15 06:10:00|123.03|122.43|122.65|122.05|123.06|122.46|122.63|122.03|469
1755238500000|2025-08-15 06:15:00|122.66|122.06|123.01|122.41|123.03|122.43|122.44|121.84|501
1755238800000|2025-08-15 06:20:00|123|122.4|123.11|122.51|123.23|122.63|122.96|122.36|464
1755239100000|2025-08-15 06:25:00|123.1|122.5|123.32|122.72|123.34|122.74|123.01|122.41|390
1755239400000|2025-08-15 06:30:00|123.31|122.71|123.52|122.92|123.65|123.05|123.31|122.71|389
1755239700000|2025-08-15 06:35:00|123.5|122.9|123.29|122.69|123.53|122.93|123.28|122.68|344
1755240000000|2025-08-15 06:40:00|123.28|122.68|123.35|122.75|123.48|122.88|123.16|122.56|423
1755240300000|2025-08-15 06:45:00|123.34|122.74|122.91|122.31|123.38|122.78|122.89|122.29|419
1755240600000|2025-08-15 06:50:00|122.92|122.32|122.82|122.22|122.94|122.34|122.82|122.22|199
1755240900000|2025-08-15 06:55:00|122.87|122.27|122.81|122.21|122.87|122.27|122.8|122.2|133
1755241200000|2025-08-15 07:00:00|122.8|122.2|122.41|121.81|122.8|122.2|122.36|121.76|242
1755241500000|2025-08-15 07:05:00|122.4|121.8|122.51|121.91|122.66|122.06|122.36|121.76|316
1755241800000|2025-08-15 07:10:00|122.53|121.93|122.15|121.55|122.55|121.95|122.11|121.51|258
1755242100000|2025-08-15 07:15:00|122.12|121.52|122.27|121.67|122.3|121.7|122.02|121.42|266
1755242400000|2025-08-15 07:20:00|122.25|121.65|122|121.4|122.3|121.7|121.99|121.39|218
1755242700000|2025-08-15 07:25:00|122.01|121.41|122.17|121.57|122.22|121.62|121.92|121.32|198
1755243000000|2025-08-15 07:30:00|122.13|121.53|122.1|121.5|122.21|121.61|121.95|121.35|398
1755243300000|2025-08-15 07:35:00|122.09|121.49|121.74|121.14|122.19|121.59|121.72|121.12|198
1755243600000|2025-08-15 07:40:00|121.75|121.15|121.74|121.14|121.9|121.3|121.74|121.14|175
1755243900000|2025-08-15 07:45:00|121.73|121.13|121.6|121|121.84|121.24|121.6|121|131
1755244200000|2025-08-15 07:50:00|121.62|121.02|121.63|121.03|121.65|121.05|121.32|120.72|237
1755244500000|2025-08-15 07:55:00|121.64|121.04|121.88|121.28|121.93|121.33|121.62|121.02|281
1755244800000|2025-08-15 08:00:00|121.86|121.26|121.92|121.32|122.11|121.51|121.84|121.24|323
1755245100000|2025-08-15 08:05:00|121.9|121.3|121.75|121.15|121.92|121.32|121.65|121.05|418
1755245400000|2025-08-15 08:10:00|121.79|121.19|121.54|120.94|121.84|121.24|121.49|120.89|299
1755245700000|2025-08-15 08:15:00|121.5|120.9|121.61|121.01|121.61|121.01|121.39|120.79|270
1755246000000|2025-08-15 08:20:00|121.62|121.02|121.82|121.22|121.88|121.28|121.57|120.97|313
1755246300000|2025-08-15 08:25:00|121.83|121.23|121.86|121.26|121.95|121.35|121.79|121.19|233
1755246600000|2025-08-15 08:30:00|121.87|121.27|121.99|121.39|122.11|121.51|121.73|121.13|343
1755246900000|2025-08-15 08:35:00|121.98|121.38|121.93|121.33|122.1|121.5|121.9|121.3|327
1755247200000|2025-08-15 08:40:00|121.94|121.34|122.13|121.53|122.18|121.58|121.91|121.31|271
1755247500000|2025-08-15 08:45:00|122.12|121.52|121.77|121.17|122.12|121.52|121.72|121.12|272
1755247800000|2025-08-15 08:50:00|121.76|121.16|121.77|121.17|121.91|121.31|121.48|120.88|439
1755248100000|2025-08-15 08:55:00|121.78|121.18|121.62|121.02|121.89|121.29|121.6|121|267
1755248400000|2025-08-15 09:00:00|121.6|121|121.78|121.18|121.8|121.2|121.58|120.98|218
1755248700000|2025-08-15 09:05:00|121.8|121.2|121.78|121.18|121.85|121.25|121.61|121.01|327
1755249000000|2025-08-15 09:10:00|121.8|121.2|121.73|121.13|121.8|121.2|121.64|121.04|249
1755249300000|2025-08-15 09:15:00|121.72|121.12|121.4|120.8|121.74|121.14|121.39|120.79|180
1755249600000|2025-08-15 09:20:00|121.41|120.81|121.34|120.74|121.58|120.98|121.29|120.69|263
1755249900000|2025-08-15 09:25:00|121.36|120.76|121.05|120.45|121.36|120.76|120.92|120.32|366
1755250200000|2025-08-15 09:30:00|121.03|120.43|121.59|120.99|121.64|121.04|121.03|120.43|510
1755250500000|2025-08-15 09:35:00|121.6|121|121.55|120.95|121.63|121.03|121.47|120.87|433
1755250800000|2025-08-15 09:40:00|121.56|120.96|121.33|120.73|121.56|120.96|121.14|120.54|330
1755251100000|2025-08-15 09:45:00|121.32|120.72|121.31|120.71|121.33|120.73|121.25|120.65|269
1755251400000|2025-08-15 09:50:00|121.3|120.7|121.25|120.65|121.39|120.79|121.07|120.47|324
1755251700000|2025-08-15 09:55:00|121.24|120.64|121.38|120.78|121.42|120.82|120.92|120.32|465
1755252000000|2025-08-15 10:00:00|121.37|120.77|121.3|120.7|121.44|120.84|121.28|120.68|302
1755252300000|2025-08-15 10:05:00|121.29|120.69|121.6|121|121.72|121.12|121.19|120.59|363
1755252600000|2025-08-15 10:10:00|121.58|120.98|121.33|120.73|121.58|120.98|121.3|120.7|415
1755252900000|2025-08-15 10:15:00|121.32|120.72|121.54|120.94|121.62|121.02|121.32|120.72|321
1755253200000|2025-08-15 10:20:00|121.55|120.95|121.47|120.87|121.8|121.2|121.47|120.87|439
1755253500000|2025-08-15 10:25:00|121.48|120.88|121.47|120.87|121.53|120.93|121.46|120.86|301
1755253800000|2025-08-15 10:30:00|121.48|120.88|121.4|120.8|121.48|120.88|121.29|120.69|427
1755254100000|2025-08-15 10:35:00|121.39|120.79|121.28|120.68|121.4|120.8|121.15|120.55|324
1755254400000|2025-08-15 10:40:00|121.29|120.69|121.51|120.91|121.56|120.96|121.26|120.66|275
1755254700000|2025-08-15 10:45:00|121.53|120.93|121.3|120.7|121.57|120.97|121.21|120.61|287
1755255000000|2025-08-15 10:50:00|121.28|120.68|121.15|120.55|121.3|120.7|121.05|120.45|344
1755255300000|2025-08-15 10:55:00|121.13|120.53|121.2|120.6|121.28|120.68|121.09|120.49|306
1755255600000|2025-08-15 11:00:00|121.21|120.61|121.21|120.61|121.33|120.73|121.18|120.58|306
1755255900000|2025-08-15 11:05:00|121.23|120.63|121.16|120.56|121.38|120.78|121.11|120.51|262
1755256200000|2025-08-15 11:10:00|121.17|120.57|121.06|120.46|121.18|120.58|120.95|120.35|243
1755256500000|2025-08-15 11:15:00|121.09|120.49|120.95|120.35|121.1|120.5|120.62|120.02|412
1755256800000|2025-08-15 11:20:00|120.96|120.36|120.89|120.29|121|120.4|120.78|120.18|421
1755257100000|2025-08-15 11:25:00|120.88|120.28|120.76|120.16|120.91|120.31|120.73|120.13|231
1755257400000|2025-08-15 11:30:00|120.74|120.14|120.8|120.2|120.91|120.31|120.7|120.1|282
1755257700000|2025-08-15 11:35:00|120.81|120.21|121.05|120.45|121.05|120.45|120.72|120.12|285
1755258000000|2025-08-15 11:40:00|121.06|120.46|121.27|120.67|121.42|120.82|121.05|120.45|384
1755258300000|2025-08-15 11:45:00|121.29|120.69|121.84|121.24|121.87|121.27|121.26|120.66|347
1755258600000|2025-08-15 11:50:00|121.83|121.23|121.58|120.98|121.85|121.25|121.53|120.93|268
1755258900000|2025-08-15 11:55:00|121.57|120.97|121.44|120.84|121.59|120.99|121.43|120.83|252
1755259200000|2025-08-15 12:00:00|121.45|120.85|121.38|120.78|121.47|120.87|121.18|120.58|347
1755259500000|2025-08-15 12:05:00|121.36|120.76|121.49|120.89|121.5|120.9|121.27|120.67|274
1755259800000|2025-08-15 12:10:00|121.48|120.88|121.7|121.1|121.76|121.16|121.48|120.88|316
1755260100000|2025-08-15 12:15:00|121.69|121.09|121.45|120.85|121.77|121.17|121.45|120.85|340
1755260400000|2025-08-15 12:20:00|121.43|120.83|120.9|120.3|121.44|120.84|120.71|120.11|624
1755260700000|2025-08-15 12:25:00|120.88|120.28|120.91|120.31|121.31|120.71|120.88|120.28|458
1755261000000|2025-08-15 12:30:00|120.93|120.33|121.73|121.13|122.1|121.5|120.55|119.95|746
1755261300000|2025-08-15 12:35:00|121.76|121.16|121.34|120.74|121.83|121.23|121.25|120.65|691
1755261600000|2025-08-15 12:40:00|121.35|120.75|121.52|120.92|121.61|121.01|121.28|120.68|555
1755261900000|2025-08-15 12:45:00|121.51|120.91|121.84|121.24|122.14|121.54|121.5|120.9|446
1755262200000|2025-08-15 12:50:00|121.8|121.2|121.39|120.79|121.82|121.22|121.22|120.62|438
1755262500000|2025-08-15 12:55:00|121.38|120.78|121.34|120.74|121.44|120.84|121.3|120.7|314
1755262800000|2025-08-15 13:00:00|121.37|120.77|121.02|120.42|121.43|120.83|120.96|120.36|360
1755263100000|2025-08-15 13:05:00|121.01|120.41|121.1|120.5|121.34|120.74|120.95|120.35|406
1755263400000|2025-08-15 13:10:00|121.09|120.49|120.74|120.14|121.12|120.52|120.62|120.02|489
1755263700000|2025-08-15 13:15:00|120.73|120.13|120.94|120.34|120.98|120.38|120.64|120.04|500
1755264000000|2025-08-15 13:20:00|120.95|120.35|120.97|120.37|121.16|120.56|120.95|120.35|472
1755264300000|2025-08-15 13:25:00|120.98|120.38|121.12|120.52|121.28|120.68|120.86|120.26|442
1755264600000|2025-08-15 13:30:00|121.13|120.53|120.88|120.28|121.32|120.72|120.88|120.28|584
1755264900000|2025-08-15 13:35:00|120.89|120.29|120.49|119.89|120.92|120.32|120.34|119.74|586
1755265200000|2025-08-15 13:40:00|120.47|119.87|120.06|119.46|120.68|120.08|120.05|119.45|587
1755265500000|2025-08-15 13:45:00|120.07|119.47|119.81|119.21|120.28|119.68|119.69|119.09|601
1755265800000|2025-08-15 13:50:00|119.82|119.22|119.61|119.01|120.23|119.63|119.6|119|521
1755266100000|2025-08-15 13:55:00|119.59|118.99|119.73|119.13|119.89|119.29|119.53|118.93|568
1755266400000|2025-08-15 14:00:00|119.72|119.12|120.19|119.59|120.21|119.61|119.14|118.54|629
1755266700000|2025-08-15 14:05:00|120.2|119.6|120.31|119.71|120.43|119.83|119.99|119.39|507
1755267000000|2025-08-15 14:10:00|120.3|119.7|119.99|119.39|120.32|119.72|119.87|119.27|481
1755267300000|2025-08-15 14:15:00|120.01|119.41|120.19|119.59|120.44|119.84|120.01|119.41|469
1755267600000|2025-08-15 14:20:00|120.18|119.58|119.56|118.96|120.19|119.59|119.55|118.95|484
1755267900000|2025-08-15 14:25:00|119.55|118.95|119.65|119.05|119.89|119.29|119.42|118.82|431
1755268200000|2025-08-15 14:30:00|119.66|119.06|119.56|118.96|119.74|119.14|119.25|118.65|511
1755268500000|2025-08-15 14:35:00|119.54|118.94|119.77|119.17|119.83|119.23|119.43|118.83|384
1755268800000|2025-08-15 14:40:00|119.78|119.18|119.46|118.86|119.81|119.21|119.28|118.68|412
1755269100000|2025-08-15 14:45:00|119.47|118.87|119.39|118.79|119.63|119.03|119.03|118.43|599
1755269400000|2025-08-15 14:50:00|119.37|118.77|118.99|118.39|119.42|118.82|118.84|118.24|617
1755269700000|2025-08-15 14:55:00|119|118.4|119.08|118.48|119.21|118.61|118.82|118.22|520
1755270000000|2025-08-15 15:00:00|119.06|118.46|118.85|118.25|119.21|118.61|118.75|118.15|494
1755270300000|2025-08-15 15:05:00|118.86|118.26|118.57|117.97|119.05|118.45|118.49|117.89|554
1755270600000|2025-08-15 15:10:00|118.59|117.99|118.85|118.25|119.03|118.43|118.59|117.99|528
1755270900000|2025-08-15 15:15:00|118.86|118.26|119.02|118.42|119.31|118.71|118.71|118.11|536
1755271200000|2025-08-15 15:20:00|119.01|118.41|118.49|117.89|119.07|118.47|118.01|117.41|599
1755271500000|2025-08-15 15:25:00|118.5|117.9|117.9|117.3|118.51|117.91|117.67|117.07|670
1755271800000|2025-08-15 15:30:00|117.87|117.27|118.17|117.57|118.34|117.74|117.87|117.27|638
1755272100000|2025-08-15 15:35:00|118.18|117.58|117.73|117.13|118.37|117.77|117.72|117.12|537
1755272400000|2025-08-15 15:40:00|117.74|117.14|117.23|116.63|117.9|117.3|117.16|116.56|561
1755272700000|2025-08-15 15:45:00|117.25|116.65|117.19|116.59|117.57|116.97|116.95|116.35|633
1755273000000|2025-08-15 15:50:00|117.18|116.58|118.04|117.44|118.12|117.52|117.18|116.58|653
1755273300000|2025-08-15 15:55:00|118.05|117.45|117.99|117.39|118.09|117.49|117.77|117.17|430
1755273600000|2025-08-15 16:00:00|118|117.4|117.47|116.87|118.03|117.43|117.42|116.82|528
1755273900000|2025-08-15 16:05:00|117.46|116.86|117.27|116.67|117.61|117.01|117.14|116.54|632
1755274200000|2025-08-15 16:10:00|117.32|116.72|117.59|116.99|117.71|117.11|117.24|116.64|488
1755274500000|2025-08-15 16:15:00|117.58|116.98|117.21|116.61|117.6|117|116.99|116.39|538
1755274800000|2025-08-15 16:20:00|117.22|116.62|117.7|117.1|117.81|117.21|117.13|116.53|487
1755275100000|2025-08-15 16:25:00|117.71|117.11|117.68|117.08|117.88|117.28|117.5|116.9|480
1755275400000|2025-08-15 16:30:00|117.67|117.07|118.15|117.55|118.26|117.66|117.6|117|481
1755275700000|2025-08-15 16:35:00|118.14|117.54|118.4|117.8|118.4|117.8|118.01|117.41|435
1755276000000|2025-08-15 16:40:00|118.41|117.81|118.19|117.59|118.46|117.86|118.11|117.51|385
1755276300000|2025-08-15 16:45:00|118.18|117.58|118.6|118|118.63|118.03|118.16|117.56|282
1755276600000|2025-08-15 16:50:00|118.61|118.01|118.45|117.85|118.63|118.03|118.45|117.85|247
1755276900000|2025-08-15 16:55:00|118.46|117.86|118.4|117.8|118.46|117.86|118.32|117.72|203
1755277200000|2025-08-15 17:00:00|118.39|117.79|118.18|117.58|118.5|117.9|118.17|117.57|234
1755277500000|2025-08-15 17:05:00|118.17|117.57|118.13|117.53|118.48|117.88|118.02|117.42|303
1755277800000|2025-08-15 17:10:00|118.14|117.54|118.04|117.44|118.21|117.61|117.96|117.36|317
1755278100000|2025-08-15 17:15:00|118.05|117.45|117.98|117.38|118.17|117.57|117.97|117.37|323
1755278400000|2025-08-15 17:20:00|117.97|117.37|118.04|117.44|118.24|117.64|117.58|116.98|452
1755278700000|2025-08-15 17:25:00|118.05|117.45|119.06|118.46|119.34|118.74|118.03|117.43|550
1755279000000|2025-08-15 17:30:00|119.07|118.47|118.78|118.18|119.19|118.59|118.67|118.07|401
1755279300000|2025-08-15 17:35:00|118.77|118.17|119.19|118.59|119.24|118.64|118.77|118.17|336
1755279600000|2025-08-15 17:40:00|119.18|118.58|119.44|118.84|119.49|118.89|119.15|118.55|324
1755279900000|2025-08-15 17:45:00|119.43|118.83|119.12|118.52|119.44|118.84|119.1|118.5|266
1755280200000|2025-08-15 17:50:00|119.11|118.51|118.93|118.33|119.12|118.52|118.93|118.33|194
1755280500000|2025-08-15 17:55:00|118.94|118.34|119.03|118.43|119.06|118.46|118.93|118.33|160
1755280800000|2025-08-15 18:00:00|119.04|118.44|119.12|118.52|119.18|118.58|118.91|118.31|330
1755281100000|2025-08-15 18:05:00|119.13|118.53|118.78|118.18|119.16|118.56|118.75|118.15|389
1755281400000|2025-08-15 18:10:00|118.77|118.17|118.91|118.31|118.99|118.39|118.72|118.12|300
1755281700000|2025-08-15 18:15:00|118.92|118.32|118.95|118.35|119.05|118.45|118.9|118.3|325
1755282000000|2025-08-15 18:20:00|118.96|118.36|118.68|118.08|118.96|118.36|118.67|118.07|247
1755282300000|2025-08-15 18:25:00|118.69|118.09|118.63|118.03|118.69|118.09|118.55|117.95|285
1755282600000|2025-08-15 18:30:00|118.62|118.02|118.84|118.24|118.9|118.3|118.5|117.9|308
1755282900000|2025-08-15 18:35:00|118.83|118.23|118.55|117.95|118.84|118.24|118.54|117.94|263
1755283200000|2025-08-15 18:40:00|118.56|117.96|118.36|117.76|118.56|117.96|118.32|117.72|259
1755283500000|2025-08-15 18:45:00|118.37|117.77|118.13|117.53|118.38|117.78|118.11|117.51|350
1755283800000|2025-08-15 18:50:00|118.14|117.54|118.15|117.55|118.25|117.65|117.99|117.39|318
1755284100000|2025-08-15 18:55:00|118.16|117.56|117.87|117.27|118.21|117.61|117.51|116.91|331
1755284400000|2025-08-15 19:00:00|117.88|117.28|117.82|117.22|118.01|117.41|117.75|117.15|457
1755284700000|2025-08-15 19:05:00|117.83|117.23|118.01|117.41|118.02|117.42|117.83|117.23|339
1755285000000|2025-08-15 19:10:00|118.02|117.42|118.46|117.86|118.51|117.91|118.01|117.41|277
1755285300000|2025-08-15 19:15:00|118.44|117.84|118.37|117.77|118.72|118.12|118.34|117.74|364
1755285600000|2025-08-15 19:20:00|118.38|117.78|118.01|117.41|118.38|117.78|118|117.4|274
1755285900000|2025-08-15 19:25:00|118.02|117.42|118.05|117.45|118.15|117.55|118|117.4|265
1755286200000|2025-08-15 19:30:00|118.06|117.46|118.11|117.51|118.12|117.52|117.83|117.23|293
1755286500000|2025-08-15 19:35:00|118.12|117.52|118.01|117.41|118.18|117.58|118.01|117.41|245
1755286800000|2025-08-15 19:40:00|118.03|117.43|117.97|117.37|118.16|117.56|117.93|117.33|249
1755287100000|2025-08-15 19:45:00|117.98|117.38|118.1|117.5|118.15|117.55|117.97|117.37|271
1755287400000|2025-08-15 19:50:00|118.09|117.49|118.04|117.44|118.13|117.53|117.99|117.39|290
1755287700000|2025-08-15 19:55:00|118.03|117.43|117.92|117.32|118.08|117.48|117.84|117.24|378
1755288000000|2025-08-15 20:00:00|117.93|117.33|117.93|117.33|118.04|117.44|117.61|117.01|435
1755288300000|2025-08-15 20:05:00|117.94|117.34|118.2|117.6|118.2|117.6|117.92|117.32|352
1755288600000|2025-08-15 20:10:00|118.18|117.58|118.38|117.78|118.44|117.84|118.14|117.54|115
1755288900000|2025-08-15 20:15:00|118.37|117.77|118.45|117.85|118.46|117.86|118.22|117.62|152
1755289200000|2025-08-15 20:20:00|118.43|117.83|118.44|117.84|118.51|117.91|118.31|117.71|135
1755289500000|2025-08-15 20:25:00|118.45|117.85|118.72|118.12|118.77|118.17|118.45|117.85|55
1755289800000|2025-08-15 20:30:00|118.71|118.11|118.68|118.08|118.96|118.36|118.66|118.06|168
1755290100000|2025-08-15 20:35:00|118.69|118.09|118.72|118.12|118.74|118.14|118.65|118.05|136
1755290400000|2025-08-15 20:40:00|118.73|118.13|118.66|118.06|118.84|118.24|118.65|118.05|119
1755290700000|2025-08-15 20:45:00|118.65|118.05|118.68|118.08|118.77|118.17|118.5|117.9|148
1755291000000|2025-08-15 20:50:00|118.67|118.07|118.9|118.3|118.9|118.3|118.67|118.07|116
1755291300000|2025-08-15 20:55:00|118.89|118.29|118.83|118.23|118.95|118.35|118.82|118.22|94
1755327600000|2025-08-16 07:00:00|118.55|117.95|118.56|117.96|118.64|118.04|118.42|117.82|184
1755327900000|2025-08-16 07:05:00|118.55|117.95|118.59|117.99|118.61|118.01|118.48|117.88|111
1755328200000|2025-08-16 07:10:00|118.6|118|118.6|118|118.62|118.02|118.45|117.85|142
1755328500000|2025-08-16 07:15:00|118.59|117.99|118.77|118.17|118.81|118.21|118.55|117.95|114
1755328800000|2025-08-16 07:20:00|118.78|118.18|118.86|118.26|118.89|118.29|118.7|118.1|98
1755329100000|2025-08-16 07:25:00|118.85|118.25|118.97|118.37|118.98|118.38|118.85|118.25|47
1755329400000|2025-08-16 07:30:00|118.96|118.36|119.26|118.66|119.26|118.66|118.91|118.31|102
1755329700000|2025-08-16 07:35:00|119.23|118.63|119.24|118.64|119.31|118.71|119.2|118.6|158
1755330000000|2025-08-16 07:40:00|119.23|118.63|119.14|118.54|119.24|118.64|119.05|118.45|136
1755330300000|2025-08-16 07:45:00|119.15|118.55|119.25|118.65|119.26|118.66|119.08|118.48|115
1755330600000|2025-08-16 07:50:00|119.24|118.64|119.32|118.72|119.34|118.74|119.2|118.6|102
1755330900000|2025-08-16 07:55:00|119.31|118.71|119.21|118.61|119.33|118.73|119.2|118.6|77
1755331200000|2025-08-16 08:00:00|119.22|118.62|119.05|118.45|119.25|118.65|119.04|118.44|163
1755331500000|2025-08-16 08:05:00|119.06|118.46|118.92|118.32|119.09|118.49|118.92|118.32|159
1755331800000|2025-08-16 08:10:00|118.93|118.33|118.96|118.36|118.97|118.37|118.8|118.2|95
1755332100000|2025-08-16 08:15:00|118.97|118.37|119.08|118.48|119.11|118.51|118.86|118.26|145
1755332400000|2025-08-16 08:20:00|119.07|118.47|119.09|118.49|119.18|118.58|119.02|118.42|150
1755332700000|2025-08-16 08:25:00|119.1|118.5|119.01|118.41|119.12|118.52|119.01|118.41|78
1755333000000|2025-08-16 08:30:00|119.03|118.43|119.07|118.47|119.11|118.51|118.99|118.39|87
1755333300000|2025-08-16 08:35:00|119.08|118.48|119.12|118.52|119.12|118.52|119.03|118.43|80
1755333600000|2025-08-16 08:40:00|119.11|118.51|119.22|118.62|119.24|118.64|119.11|118.51|74
1755333900000|2025-08-16 08:45:00|119.23|118.63|119.2|118.6|119.26|118.66|119.17|118.57|50
1755334200000|2025-08-16 08:50:00|119.21|118.61|118.82|118.22|119.21|118.61|118.75|118.15|118
1755334500000|2025-08-16 08:55:00|118.81|118.21|118.81|118.21|118.91|118.31|118.79|118.19|139
1755334800000|2025-08-16 09:00:00|118.83|118.23|118.86|118.26|118.86|118.26|118.73|118.13|126
1755335100000|2025-08-16 09:05:00|118.87|118.27|118.94|118.34|118.95|118.35|118.7|118.1|109
1755335400000|2025-08-16 09:10:00|118.93|118.33|118.9|118.3|119.02|118.42|118.89|118.29|71
1755335700000|2025-08-16 09:15:00|118.91|118.31|118.95|118.35|118.95|118.35|118.73|118.13|108
1755336000000|2025-08-16 09:20:00|118.96|118.36|119.08|118.48|119.09|118.49|118.94|118.34|72
1755336300000|2025-08-16 09:25:00|119.06|118.46|119.03|118.43|119.1|118.5|119.02|118.42|68
1755336600000|2025-08-16 09:30:00|119.02|118.42|119.12|118.52|119.14|118.54|119.02|118.42|122
1755336900000|2025-08-16 09:35:00|119.13|118.53|119.22|118.62|119.22|118.62|119.12|118.52|50
1755337200000|2025-08-16 09:40:00|119.23|118.63|119.32|118.72|119.32|118.72|119.22|118.62|74
1755337500000|2025-08-16 09:45:00|119.31|118.71|119.12|118.52|119.45|118.85|119.12|118.52|144
1755337800000|2025-08-16 09:50:00|119.13|118.53|119.18|118.58|119.18|118.58|118.91|118.31|233
1755338100000|2025-08-16 09:55:00|119.17|118.57|118.69|118.09|119.19|118.59|118.67|118.07|196
1755338400000|2025-08-16 10:00:00|118.68|118.08|119.15|118.55|119.21|118.61|118.55|117.95|337
1755338700000|2025-08-16 10:05:00|119.16|118.56|118.98|118.38|119.27|118.67|118.98|118.38|191
1755339000000|2025-08-16 10:10:00|118.99|118.39|118.94|118.34|119.04|118.44|118.87|118.27|235
1755339300000|2025-08-16 10:15:00|118.95|118.35|119.08|118.48|119.1|118.5|118.94|118.34|196
1755339600000|2025-08-16 10:20:00|119.07|118.47|118.95|118.35|119.14|118.54|118.91|118.31|287
1755339900000|2025-08-16 10:25:00|118.94|118.34|118.95|118.35|119.02|118.42|118.76|118.16|216
1755340200000|2025-08-16 10:30:00|118.94|118.34|118.58|117.98|118.94|118.34|118.54|117.94|194
1755340500000|2025-08-16 10:35:00|118.59|117.99|118.58|117.98|118.67|118.07|118.55|117.95|150
1755340800000|2025-08-16 10:40:00|118.57|117.97|118.55|117.95|118.6|118|118.44|117.84|194
1755341100000|2025-08-16 10:45:00|118.54|117.94|118.55|117.95|118.55|117.95|118.46|117.86|150
1755341400000|2025-08-16 10:50:00|118.56|117.96|118.52|117.92|118.63|118.03|118.52|117.92|125
1755341700000|2025-08-16 10:55:00|118.53|117.93|118.53|117.93|118.54|117.94|118.37|117.77|75
1755342000000|2025-08-16 11:00:00|118.52|117.92|118.7|118.1|118.71|118.11|118.51|117.91|85
1755342300000|2025-08-16 11:05:00|118.71|118.11|118.74|118.14|118.79|118.19|118.71|118.11|55
1755342600000|2025-08-16 11:10:00|118.75|118.15|118.97|118.37|118.97|118.37|118.75|118.15|64
1755342900000|2025-08-16 11:15:00|118.96|118.36|118.92|118.32|119.11|118.51|118.88|118.28|116
1755343200000|2025-08-16 11:20:00|118.93|118.33|118.71|118.11|118.93|118.33|118.69|118.09|75
1755343500000|2025-08-16 11:25:00|118.72|118.12|118.14|117.54|118.74|118.14|118.1|117.5|241
1755343800000|2025-08-16 11:30:00|118.13|117.53|118.25|117.65|118.26|117.66|118.05|117.45|197
1755344100000|2025-08-16 11:35:00|118.26|117.66|118.3|117.7|118.37|117.77|118.21|117.61|139
1755344400000|2025-08-16 11:40:00|118.31|117.71|117.82|117.22|118.32|117.72|117.81|117.21|240
1755344700000|2025-08-16 11:45:00|117.84|117.24|117.94|117.34|118.01|117.41|117.83|117.23|165
1755345000000|2025-08-16 11:50:00|117.95|117.35|117.72|117.12|117.97|117.37|117.71|117.11|211
1755345300000|2025-08-16 11:55:00|117.69|117.09|117.66|117.06|117.83|117.23|117.6|117|215
1755345600000|2025-08-16 12:00:00|117.67|117.07|117.79|117.19|117.8|117.2|117.61|117.01|217
1755345900000|2025-08-16 12:05:00|117.77|117.17|117.8|117.2|117.83|117.23|117.73|117.13|130
1755346200000|2025-08-16 12:10:00|117.79|117.19|117.86|117.26|117.96|117.36|117.75|117.15|124
1755346500000|2025-08-16 12:15:00|117.87|117.27|118.05|117.45|118.05|117.45|117.86|117.26|192
1755346800000|2025-08-16 12:20:00|118.06|117.46|117.83|117.23|118.13|117.53|117.82|117.22|222
1755347100000|2025-08-16 12:25:00|117.84|117.24|118.09|117.49|118.13|117.53|117.75|117.15|199
1755347400000|2025-08-16 12:30:00|118.1|117.5|118.55|117.95|118.58|117.98|118.1|117.5|266
1755347700000|2025-08-16 12:35:00|118.54|117.94|118.67|118.07|118.67|118.07|118.53|117.93|177
1755348000000|2025-08-16 12:40:00|118.66|118.06|118.55|117.95|118.68|118.08|118.52|117.92|173
1755348300000|2025-08-16 12:45:00|118.56|117.96|118.67|118.07|118.68|118.08|118.53|117.93|93
1755348600000|2025-08-16 12:50:00|118.66|118.06|118.66|118.06|118.72|118.12|118.64|118.04|91
1755348900000|2025-08-16 12:55:00|118.65|118.05|118.81|118.21|118.84|118.24|118.64|118.04|56
1755349200000|2025-08-16 13:00:00|118.8|118.2|118.92|118.32|118.98|118.38|118.78|118.18|133
1755349500000|2025-08-16 13:05:00|118.91|118.31|118.9|118.3|118.92|118.32|118.81|118.21|131
1755349800000|2025-08-16 13:10:00|118.89|118.29|118.99|118.39|118.99|118.39|118.85|118.25|125
1755350100000|2025-08-16 13:15:00|118.98|118.38|119.25|118.65|119.26|118.66|118.91|118.31|168
1755350400000|2025-08-16 13:20:00|119.26|118.66|119.16|118.56|119.26|118.66|119.14|118.54|109
1755350700000|2025-08-16 13:25:00|119.17|118.57|119.21|118.61|119.22|118.62|119.14|118.54|89
1755351000000|2025-08-16 13:30:00|119.2|118.6|119.12|118.52|119.25|118.65|119.12|118.52|115
1755351300000|2025-08-16 13:35:00|119.13|118.53|118.95|118.35|119.17|118.57|118.93|118.33|195
1755351600000|2025-08-16 13:40:00|118.94|118.34|118.49|117.89|118.98|118.38|118.48|117.88|202
1755351900000|2025-08-16 13:45:00|118.48|117.88|118.22|117.62|118.49|117.89|118.09|117.49|296
1755352200000|2025-08-16 13:50:00|118.21|117.61|118.31|117.71|118.35|117.75|118.19|117.59|235
1755352500000|2025-08-16 13:55:00|118.3|117.7|118.34|117.74|118.4|117.8|118.26|117.66|188
1755352800000|2025-08-16 14:00:00|118.35|117.75|118.67|118.07|118.69|118.09|118.32|117.72|207
1755353100000|2025-08-16 14:05:00|118.68|118.08|118.63|118.03|118.79|118.19|118.53|117.93|216
1755353400000|2025-08-16 14:10:00|118.64|118.04|118.71|118.11|118.82|118.22|118.63|118.03|169
1755353700000|2025-08-16 14:15:00|118.7|118.1|118.68|118.08|118.74|118.14|118.65|118.05|109
1755354000000|2025-08-16 14:20:00|118.69|118.09|118.8|118.2|118.84|118.24|118.68|118.08|110
1755354300000|2025-08-16 14:25:00|118.79|118.19|119.18|118.58|119.27|118.67|118.74|118.14|131
1755354600000|2025-08-16 14:30:00|119.17|118.57|119.14|118.54|119.18|118.58|118.99|118.39|142
1755354900000|2025-08-16 14:35:00|119.12|118.52|119.09|118.49|119.19|118.59|119|118.4|143
1755355200000|2025-08-16 14:40:00|119.1|118.5|119.18|118.58|119.2|118.6|118.98|118.38|93
1755355500000|2025-08-16 14:45:00|119.19|118.59|119.32|118.72|119.43|118.83|119.18|118.58|143
1755355800000|2025-08-16 14:50:00|119.31|118.71|119.32|118.72|119.35|118.75|119.27|118.67|95
1755356100000|2025-08-16 14:55:00|119.33|118.73|119.26|118.66|119.36|118.76|119.26|118.66|103
1755356400000|2025-08-16 15:00:00|119.25|118.65|119.21|118.61|119.39|118.79|119.21|118.61|161
1755356700000|2025-08-16 15:05:00|119.2|118.6|118.85|118.25|119.22|118.62|118.84|118.24|210
1755357000000|2025-08-16 15:10:00|118.84|118.24|119.06|118.46|119.07|118.47|118.71|118.11|181
1755357300000|2025-08-16 15:15:00|119.05|118.45|119.22|118.62|119.22|118.62|119.02|118.42|155
1755357600000|2025-08-16 15:20:00|119.23|118.63|119.54|118.94|119.54|118.94|119.17|118.57|168
1755357900000|2025-08-16 15:25:00|119.53|118.93|119.53|118.93|119.64|119.04|119.51|118.91|83
1755358200000|2025-08-16 15:30:00|119.52|118.92|119.56|118.96|119.6|119|119.42|118.82|152
1755358500000|2025-08-16 15:35:00|119.57|118.97|119.55|118.95|119.74|119.14|119.54|118.94|171
1755358800000|2025-08-16 15:40:00|119.56|118.96|119.47|118.87|119.56|118.96|119.27|118.67|203
1755359100000|2025-08-16 15:45:00|119.48|118.88|119.42|118.82|119.51|118.91|119.4|118.8|123
1755359400000|2025-08-16 15:50:00|119.41|118.81|119.35|118.75|119.47|118.87|119.35|118.75|187
1755359700000|2025-08-16 15:55:00|119.37|118.77|119.25|118.65|119.4|118.8|119.21|118.61|102
1755360000000|2025-08-16 16:00:00|119.26|118.66|119.38|118.78|119.4|118.8|119.22|118.62|129
1755360300000|2025-08-16 16:05:00|119.39|118.79|119.26|118.66|119.46|118.86|119.17|118.57|143
1755360600000|2025-08-16 16:10:00|119.27|118.67|119.42|118.82|119.42|118.82|119.24|118.64|65
1755360900000|2025-08-16 16:15:00|119.38|118.78|119.59|118.99|119.64|119.04|119.38|118.78|128
1755361200000|2025-08-16 16:20:00|119.58|118.98|119.42|118.82|119.69|119.09|119.34|118.74|240
1755361500000|2025-08-16 16:25:00|119.43|118.83|119.61|119.01|119.61|119.01|119.24|118.64|217
1755361800000|2025-08-16 16:30:00|119.64|119.04|119.45|118.85|119.64|119.04|119.3|118.7|162
1755362100000|2025-08-16 16:35:00|119.46|118.86|119.31|118.71|119.49|118.89|119.28|118.68|103
1755362400000|2025-08-16 16:40:00|119.32|118.72|119.37|118.77|119.38|118.78|119.26|118.66|69
1755362700000|2025-08-16 16:45:00|119.38|118.78|119.37|118.77|119.43|118.83|119.28|118.68|77
1755363000000|2025-08-16 16:50:00|119.36|118.76|119.37|118.77|119.47|118.87|119.36|118.76|60
1755363300000|2025-08-16 16:55:00|119.36|118.76|119.4|118.8|119.44|118.84|119.3|118.7|54
1755363600000|2025-08-16 17:00:00|119.39|118.79|119.31|118.71|119.44|118.84|119.27|118.67|122
1755363900000|2025-08-16 17:05:00|119.3|118.7|119.58|118.98|119.61|119.01|119.3|118.7|211
1755364200000|2025-08-16 17:10:00|119.59|118.99|119.42|118.82|119.6|119|119.4|118.8|139
1755364500000|2025-08-16 17:15:00|119.44|118.84|119.49|118.89|119.52|118.92|119.34|118.74|107
1755364800000|2025-08-16 17:20:00|119.48|118.88|119.55|118.95|119.56|118.96|119.44|118.84|116
1755365100000|2025-08-16 17:25:00|119.56|118.96|119.52|118.92|119.56|118.96|119.48|118.88|47
1755365400000|2025-08-16 17:30:00|119.53|118.93|119.66|119.06|119.69|119.09|119.52|118.92|54
1755365700000|2025-08-16 17:35:00|119.67|119.07|119.53|118.93|119.67|119.07|119.52|118.92|35
1755366000000|2025-08-16 17:40:00|119.52|118.92|119.54|118.94|119.54|118.94|119.46|118.86|47
1755366300000|2025-08-16 17:45:00|119.55|118.95|119.71|119.11|119.71|119.11|119.53|118.93|40
1755366600000|2025-08-16 17:50:00|119.72|119.12|119.85|119.25|119.88|119.28|119.72|119.12|42
1755366900000|2025-08-16 17:55:00|119.86|119.26|119.74|119.14|119.86|119.26|119.7|119.1|38
1755367200000|2025-08-16 18:00:00|119.73|119.13|119.63|119.03|119.75|119.15|119.63|119.03|37
1755367500000|2025-08-16 18:05:00|119.64|119.04|119.74|119.14|119.81|119.21|119.62|119.02|70
1755367800000|2025-08-16 18:10:00|119.75|119.15|119.95|119.35|119.95|119.35|119.68|119.08|77
1755368100000|2025-08-16 18:15:00|119.94|119.34|120.11|119.51|120.14|119.54|119.91|119.31|62
1755368400000|2025-08-16 18:20:00|120.1|119.5|120.08|119.48|120.11|119.51|120|119.4|69
1755368700000|2025-08-16 18:25:00|120.07|119.47|120.09|119.49|120.2|119.6|120.04|119.44|70
1755369000000|2025-08-16 18:30:00|120.08|119.48|120.18|119.58|120.19|119.59|120.01|119.41|54
1755369300000|2025-08-16 18:35:00|120.19|119.59|120.18|119.58|120.26|119.66|120.18|119.58|15
1755369600000|2025-08-16 18:40:00|120.17|119.57|120.42|119.82|120.45|119.85|120.16|119.56|66
1755369900000|2025-08-16 18:45:00|120.41|119.81|120.44|119.84|120.45|119.85|120.33|119.73|59
1755370200000|2025-08-16 18:50:00|120.45|119.85|120.58|119.98|120.62|120.02|120.45|119.85|49
1755370500000|2025-08-16 18:55:00|120.57|119.97|120.88|120.28|120.93|120.33|120.57|119.97|92
1755370800000|2025-08-16 19:00:00|120.87|120.27|120.71|120.11|120.87|120.27|120.6|120|91
1755371100000|2025-08-16 19:05:00|120.7|120.1|120.69|120.09|120.89|120.29|120.65|120.05|130
1755371400000|2025-08-16 19:10:00|120.72|120.12|120.56|119.96|120.73|120.13|120.49|119.89|115
1755371700000|2025-08-16 19:15:00|120.55|119.95|120.48|119.88|120.55|119.95|120.46|119.86|72
1755372000000|2025-08-16 19:20:00|120.49|119.89|120.45|119.85|120.51|119.91|120.37|119.77|66
1755372300000|2025-08-16 19:25:00|120.44|119.84|120.39|119.79|120.44|119.84|120.2|119.6|56
1755372600000|2025-08-16 19:30:00|120.38|119.78|120.41|119.81|120.56|119.96|120.37|119.77|107
1755372900000|2025-08-16 19:35:00|120.42|119.82|120.5|119.9|120.53|119.93|120.41|119.81|43
1755373200000|2025-08-16 19:40:00|120.49|119.89|120.46|119.86|120.49|119.89|120.39|119.79|65
1755373500000|2025-08-16 19:45:00|120.5|119.9|120.55|119.95|120.65|120.05|120.5|119.9|73
1755373800000|2025-08-16 19:50:00|120.53|119.93|120.44|119.84|120.53|119.93|120.35|119.75|66
1755374100000|2025-08-16 19:55:00|120.43|119.83|120.37|119.77|120.52|119.92|120.37|119.77|54
1755374400000|2025-08-16 20:00:00|120.35|119.75|120.5|119.9|120.54|119.94|120.34|119.74|60
1755374700000|2025-08-16 20:05:00|120.49|119.89|120.32|119.72|120.49|119.89|120.26|119.66|107
1755375000000|2025-08-16 20:10:00|120.31|119.71|120.36|119.76|120.38|119.78|120.27|119.67|108
1755375300000|2025-08-16 20:15:00|120.35|119.75|120.57|119.97|120.63|120.03|120.34|119.74|70
1755375600000|2025-08-16 20:20:00|120.56|119.96|120.52|119.92|120.65|120.05|120.52|119.92|96
1755375900000|2025-08-16 20:25:00|120.51|119.91|120.37|119.77|120.51|119.91|120.35|119.75|43
1755376200000|2025-08-16 20:30:00|120.39|119.79|120.34|119.74|120.42|119.82|120.33|119.73|47
1755376500000|2025-08-16 20:35:00|120.35|119.75|120.44|119.84|120.49|119.89|120.35|119.75|63
1755376800000|2025-08-16 20:40:00|120.45|119.85|120.52|119.92|120.53|119.93|120.43|119.83|76
1755377100000|2025-08-16 20:45:00|120.53|119.93|120.54|119.94|120.56|119.96|120.49|119.89|47
1755377400000|2025-08-16 20:50:00|120.53|119.93|120.43|119.83|120.54|119.94|120.39|119.79|78
1755377700000|2025-08-16 20:55:00|120.42|119.82|120.55|119.95|120.55|119.95|120.39|119.79|51
1755378000000|2025-08-16 21:00:00|120.54|119.94|120.3|119.7|120.54|119.94|120.3|119.7|44
1755378300000|2025-08-16 21:05:00|120.29|119.69|120.19|119.59|120.34|119.74|120.18|119.58|41
1755378600000|2025-08-16 21:10:00|120.18|119.58|120|119.4|120.18|119.58|119.98|119.38|51
1755378900000|2025-08-16 21:15:00|119.99|119.39|120.03|119.43|120.09|119.49|119.99|119.39|61
1755379200000|2025-08-16 21:20:00|120.04|119.44|120.02|119.42|120.04|119.44|120.02|119.42|15
1755379500000|2025-08-16 21:25:00|120.03|119.43|120.04|119.44|120.05|119.45|120.02|119.42|30
1755379800000|2025-08-16 21:30:00|120.05|119.45|119.91|119.31|120.05|119.45|119.86|119.26|35
1755380100000|2025-08-16 21:35:00|119.92|119.32|120.02|119.42|120.04|119.44|119.92|119.32|37
1755380400000|2025-08-16 21:40:00|120.01|119.41|120.01|119.41|120.01|119.41|119.99|119.39|29
1755380700000|2025-08-16 21:45:00|120.02|119.42|120.16|119.56|120.16|119.56|120.01|119.41|53
1755381000000|2025-08-16 21:50:00|120.17|119.57|120.31|119.71|120.35|119.75|120.16|119.56|83
1755381300000|2025-08-16 21:55:00|120.3|119.7|120.25|119.65|120.31|119.71|120.24|119.64|22
1755381600000|2025-08-16 22:00:00|120.26|119.66|120.2|119.6|120.3|119.7|120.09|119.49|139
1755381900000|2025-08-16 22:05:00|120.21|119.61|120.43|119.83|120.51|119.91|120.21|119.61|128
1755382200000|2025-08-16 22:10:00|120.44|119.84|120.51|119.91|120.6|120|120.43|119.83|91
1755382500000|2025-08-16 22:15:00|120.5|119.9|120.57|119.97|120.57|119.97|120.47|119.87|44
1755382800000|2025-08-16 22:20:00|120.56|119.96|120.64|120.04|120.66|120.06|120.53|119.93|42
1755383100000|2025-08-16 22:25:00|120.65|120.05|120.68|120.08|120.69|120.09|120.65|120.05|39
1755383400000|2025-08-16 22:30:00|120.67|120.07|120.75|120.15|120.77|120.17|120.66|120.06|23
1755383700000|2025-08-16 22:35:00|120.76|120.16|120.91|120.31|120.92|120.32|120.73|120.13|34
1755384000000|2025-08-16 22:40:00|120.9|120.3|120.92|120.32|120.94|120.34|120.9|120.3|34
1755384300000|2025-08-16 22:45:00|120.94|120.34|121.04|120.44|121.04|120.44|120.94|120.34|14
1755384600000|2025-08-16 22:50:00|121.03|120.43|121.05|120.45|121.07|120.47|120.99|120.39|30
1755384900000|2025-08-16 22:55:00|121.06|120.46|121.03|120.43|121.13|120.53|121.01|120.41|56
1755385200000|2025-08-16 23:00:00|121.04|120.44|121.12|120.52|121.12|120.52|121.02|120.42|44
1755385500000|2025-08-16 23:05:00|121.14|120.54|121.12|120.52|121.21|120.61|121.12|120.52|32
1755385800000|2025-08-16 23:10:00|121.11|120.51|121.1|120.5|121.13|120.53|121|120.4|72
1755386100000|2025-08-16 23:15:00|121.09|120.49|120.86|120.26|121.1|120.5|120.8|120.2|76
1755386400000|2025-08-16 23:20:00|120.85|120.25|120.96|120.36|121|120.4|120.77|120.17|124
1755386700000|2025-08-16 23:25:00|120.97|120.37|120.82|120.22|120.97|120.37|120.81|120.21|60
1755387000000|2025-08-16 23:30:00|120.81|120.21|120.85|120.25|120.87|120.27|120.7|120.1|84
1755387300000|2025-08-16 23:35:00|120.84|120.24|120.96|120.36|121.05|120.45|120.83|120.23|74
1755387600000|2025-08-16 23:40:00|120.97|120.37|121|120.4|121|120.4|120.95|120.35|42
1755387900000|2025-08-16 23:45:00|120.99|120.39|121.21|120.61|121.21|120.61|120.99|120.39|77
1755388200000|2025-08-16 23:50:00|121.2|120.6|121.25|120.65|121.26|120.66|121.13|120.53|65
1755388500000|2025-08-16 23:55:00|121.26|120.66|121.41|120.81|121.43|120.83|121.22|120.62|45
1755388800000|2025-08-17 00:00:00|121.4|120.8|121.08|120.48|121.41|120.81|121.05|120.45|78
1755389100000|2025-08-17 00:05:00|121.07|120.47|120.95|120.35|121.1|120.5|120.93|120.33|77
1755389400000|2025-08-17 00:10:00|120.94|120.34|120.74|120.14|120.94|120.34|120.73|120.13|59
1755389700000|2025-08-17 00:15:00|120.75|120.15|120.71|120.11|120.76|120.16|120.7|120.1|39
1755390000000|2025-08-17 00:20:00|120.7|120.1|120.56|119.96|120.7|120.1|120.54|119.94|51
1755390300000|2025-08-17 00:25:00|120.55|119.95|120.47|119.87|120.56|119.96|120.46|119.86|70
1755390600000|2025-08-17 00:30:00|120.48|119.88|120.4|119.8|120.48|119.88|120.35|119.75|85
1755390900000|2025-08-17 00:35:00|120.42|119.82|120.48|119.88|120.67|120.07|120.42|119.82|153
1755391200000|2025-08-17 00:40:00|120.49|119.89|120.51|119.91|120.55|119.95|120.47|119.87|69
1755391500000|2025-08-17 00:45:00|120.5|119.9|120.46|119.86|120.52|119.92|120.46|119.86|56
1755391800000|2025-08-17 00:50:00|120.45|119.85|120.47|119.87|120.51|119.91|120.43|119.83|105
1755392100000|2025-08-17 00:55:00|120.46|119.86|120.66|120.06|120.7|120.1|120.46|119.86|88
1755392400000|2025-08-17 01:00:00|120.65|120.05|120.34|119.74|120.66|120.06|120.34|119.74|105
1755392700000|2025-08-17 01:05:00|120.33|119.73|120.31|119.71|120.34|119.74|120.24|119.64|178
1755393000000|2025-08-17 01:10:00|120.32|119.72|120.43|119.83|120.48|119.88|120.32|119.72|74
1755393300000|2025-08-17 01:15:00|120.44|119.84|120.27|119.67|120.44|119.84|120.25|119.65|135
1755393600000|2025-08-17 01:20:00|120.28|119.68|120.32|119.72|120.32|119.72|120.26|119.66|78
1755393900000|2025-08-17 01:25:00|120.31|119.71|120.34|119.74|120.48|119.88|120.31|119.71|86
1755394200000|2025-08-17 01:30:00|120.33|119.73|120.53|119.93|120.53|119.93|120.27|119.67|125
1755394500000|2025-08-17 01:35:00|120.52|119.92|120.69|120.09|120.8|120.2|120.52|119.92|83
1755394800000|2025-08-17 01:40:00|120.68|120.08|120.38|119.78|120.74|120.14|120.32|119.72|150
1755395100000|2025-08-17 01:45:00|120.4|119.8|120.46|119.86|120.48|119.88|120.29|119.69|158
1755395400000|2025-08-17 01:50:00|120.47|119.87|120.41|119.81|120.48|119.88|120.39|119.79|65
1755395700000|2025-08-17 01:55:00|120.42|119.82|120.47|119.87|120.5|119.9|120.41|119.81|70
1755396000000|2025-08-17 02:00:00|120.46|119.86|120.62|120.02|120.7|120.1|120.46|119.86|111
1755396300000|2025-08-17 02:05:00|120.63|120.03|120.63|120.03|120.71|120.11|120.62|120.02|56
1755396600000|2025-08-17 02:10:00|120.64|120.04|120.33|119.73|120.64|120.04|120.32|119.72|128
1755396900000|2025-08-17 02:15:00|120.32|119.72|120.38|119.78|120.45|119.85|120.18|119.58|154
1755397200000|2025-08-17 02:20:00|120.39|119.79|120.7|120.1|120.71|120.11|120.39|119.79|98
1755397500000|2025-08-17 02:25:00|120.69|120.09|120.93|120.33|120.93|120.33|120.69|120.09|94
1755397800000|2025-08-17 02:30:00|120.92|120.32|120.89|120.29|121.02|120.42|120.84|120.24|131
1755398100000|2025-08-17 02:35:00|120.88|120.28|120.82|120.22|120.89|120.29|120.75|120.15|108
1755398400000|2025-08-17 02:40:00|120.83|120.23|121.14|120.54|121.17|120.57|120.83|120.23|116
1755398700000|2025-08-17 02:45:00|121.13|120.53|121.11|120.51|121.14|120.54|121.06|120.46|76
1755399000000|2025-08-17 02:50:00|121.1|120.5|121.03|120.43|121.11|120.51|121.03|120.43|89
1755399300000|2025-08-17 02:55:00|121.02|120.42|120.99|120.39|121.02|120.42|120.91|120.31|86
1755399600000|2025-08-17 03:00:00|121.01|120.41|120.97|120.37|121.02|120.42|120.94|120.34|107
1755399900000|2025-08-17 03:05:00|120.96|120.36|120.88|120.28|120.97|120.37|120.8|120.2|66
1755400200000|2025-08-17 03:10:00|120.9|120.3|120.86|120.26|120.91|120.31|120.85|120.25|19
1755400500000|2025-08-17 03:15:00|120.87|120.27|120.87|120.27|120.92|120.32|120.87|120.27|20
1755400800000|2025-08-17 03:20:00|120.86|120.26|120.74|120.14|120.87|120.27|120.66|120.06|52
1755401100000|2025-08-17 03:25:00|120.76|120.16|120.78|120.18|120.85|120.25|120.7|120.1|79
1755401400000|2025-08-17 03:30:00|120.77|120.17|120.78|120.18|120.79|120.19|120.72|120.12|51
1755401700000|2025-08-17 03:35:00|120.79|120.19|121.09|120.49|121.09|120.49|120.79|120.19|88
1755402000000|2025-08-17 03:40:00|121.08|120.48|121.2|120.6|121.22|120.62|121.07|120.47|46
1755402300000|2025-08-17 03:45:00|121.19|120.59|121.13|120.53|121.2|120.6|121.13|120.53|47
1755402600000|2025-08-17 03:50:00|121.14|120.54|121.13|120.53|121.16|120.56|121.12|120.52|28
1755402900000|2025-08-17 03:55:00|121.12|120.52|121.09|120.49|121.13|120.53|121.08|120.48|43
1755403200000|2025-08-17 04:00:00|121.1|120.5|121.27|120.67|121.27|120.67|121.08|120.48|85
1755403500000|2025-08-17 04:05:00|121.26|120.66|121.64|121.04|121.65|121.05|121.26|120.66|79
1755403800000|2025-08-17 04:10:00|121.63|121.03|121.35|120.75|121.64|121.04|121.34|120.74|96
1755404100000|2025-08-17 04:15:00|121.34|120.74|121.53|120.93|121.53|120.93|121.3|120.7|85
1755404400000|2025-08-17 04:20:00|121.54|120.94|121.74|121.14|121.75|121.15|121.53|120.93|60
1755404700000|2025-08-17 04:25:00|121.73|121.13|121.63|121.03|121.73|121.13|121.63|121.03|36
1755405000000|2025-08-17 04:30:00|121.64|121.04|121.77|121.17|121.83|121.23|121.64|121.04|56
1755405300000|2025-08-17 04:35:00|121.76|121.16|121.7|121.1|121.76|121.16|121.68|121.08|103
1755405600000|2025-08-17 04:40:00|121.69|121.09|121.81|121.21|121.82|121.22|121.69|121.09|29
1755405900000|2025-08-17 04:45:00|121.8|121.2|122.01|121.41|122.05|121.45|121.78|121.18|61
1755406200000|2025-08-17 04:50:00|122|121.4|122.06|121.46|122.09|121.49|121.98|121.38|94
1755406500000|2025-08-17 04:55:00|122.05|121.45|122.17|121.57|122.2|121.6|122.03|121.43|74
1755406800000|2025-08-17 05:00:00|122.18|121.58|122.11|121.51|122.19|121.59|122.02|121.42|107
1755407100000|2025-08-17 05:05:00|122.1|121.5|122.05|121.45|122.11|121.51|122|121.4|92
1755407400000|2025-08-17 05:10:00|122.06|121.46|122.18|121.58|122.29|121.69|122.05|121.45|110
1755407700000|2025-08-17 05:15:00|122.19|121.59|121.9|121.3|122.19|121.59|121.89|121.29|74
1755408000000|2025-08-17 05:20:00|121.91|121.31|121.9|121.3|121.92|121.32|121.88|121.28|51
1755408300000|2025-08-17 05:25:00|121.89|121.29|121.77|121.17|121.89|121.29|121.71|121.11|73
1755408600000|2025-08-17 05:30:00|121.78|121.18|121.7|121.1|121.8|121.2|121.62|121.02|68
1755408900000|2025-08-17 05:35:00|121.69|121.09|122|121.4|122|121.4|121.68|121.08|71
1755409200000|2025-08-17 05:40:00|121.99|121.39|121.97|121.37|121.99|121.39|121.94|121.34|13
1755409500000|2025-08-17 05:45:00|121.98|121.38|122.08|121.48|122.09|121.49|121.97|121.37|24
1755409800000|2025-08-17 05:50:00|122.09|121.49|121.98|121.38|122.11|121.51|121.98|121.38|59
1755410100000|2025-08-17 05:55:00|121.99|121.39|122.06|121.46|122.08|121.48|121.94|121.34|31
1755410400000|2025-08-17 06:00:00|122.07|121.47|122.1|121.5|122.11|121.51|122.07|121.47|22
1755410700000|2025-08-17 06:05:00|122.11|121.51|122.12|121.52|122.14|121.54|122.07|121.47|35
1755411000000|2025-08-17 06:10:00|122.11|121.51|122.25|121.65|122.25|121.65|122.04|121.44|42
1755411300000|2025-08-17 06:15:00|122.27|121.67|122.3|121.7|122.35|121.75|122.26|121.66|65
1755411600000|2025-08-17 06:20:00|122.31|121.71|122.33|121.73|122.35|121.75|122.28|121.68|37
1755411900000|2025-08-17 06:25:00|122.34|121.74|122.37|121.77|122.39|121.79|122.34|121.74|15
1755412200000|2025-08-17 06:30:00|122.38|121.78|121.98|121.38|122.38|121.78|121.98|121.38|55
1755412500000|2025-08-17 06:35:00|121.97|121.37|121.88|121.28|122|121.4|121.86|121.26|42
1755412800000|2025-08-17 06:40:00|121.89|121.29|121.9|121.3|121.91|121.31|121.87|121.27|35
1755413100000|2025-08-17 06:45:00|121.91|121.31|121.85|121.25|121.91|121.31|121.85|121.25|47
1755413400000|2025-08-17 06:50:00|121.86|121.26|121.84|121.24|121.88|121.28|121.82|121.22|51
1755413700000|2025-08-17 06:55:00|121.83|121.23|121.77|121.17|121.83|121.23|121.76|121.16|20
1755414000000|2025-08-17 07:00:00|121.78|121.18|121.8|121.2|121.83|121.23|121.78|121.18|21
1755414300000|2025-08-17 07:05:00|121.79|121.19|122.24|121.64|122.29|121.69|121.64|121.04|142
1755414600000|2025-08-17 07:10:00|122.25|121.65|122.5|121.9|122.53|121.93|122.25|121.65|65
1755414900000|2025-08-17 07:15:00|122.49|121.89|122.61|122.01|122.72|122.12|122.48|121.88|100
1755415200000|2025-08-17 07:20:00|122.6|122|122.59|121.99|122.6|122|122.53|121.93|50
1755415500000|2025-08-17 07:25:00|122.61|122.01|122.45|121.85|122.61|122.01|122.39|121.79|64
1755415800000|2025-08-17 07:30:00|122.46|121.86|122.67|122.07|122.67|122.07|122.38|121.78|70
1755416100000|2025-08-17 07:35:00|122.69|122.09|122.96|122.36|123|122.4|122.69|122.09|84
1755416400000|2025-08-17 07:40:00|122.97|122.37|123.52|122.92|123.52|122.92|122.96|122.36|73
1755416700000|2025-08-17 07:45:00|123.51|122.91|123.5|122.9|123.53|122.93|123.4|122.8|92
1755417000000|2025-08-17 07:50:00|123.51|122.91|123.51|122.91|123.55|122.95|123.41|122.81|82
1755417300000|2025-08-17 07:55:00|123.5|122.9|123.36|122.76|123.5|122.9|123.3|122.7|60
1755417600000|2025-08-17 08:00:00|123.37|122.77|123.31|122.71|123.39|122.79|123.05|122.45|143
1755417900000|2025-08-17 08:05:00|123.3|122.7|122.82|122.22|123.33|122.73|122.82|122.22|118
1755418200000|2025-08-17 08:10:00|122.83|122.23|122.69|122.09|122.98|122.38|122.64|122.04|120
1755418500000|2025-08-17 08:15:00|122.68|122.08|122.5|121.9|122.77|122.17|122.44|121.84|152
1755418800000|2025-08-17 08:20:00|122.51|121.91|122.37|121.77|122.52|121.92|122.34|121.74|133
1755419100000|2025-08-17 08:25:00|122.36|121.76|122.36|121.76|122.4|121.8|122.31|121.71|107
1755419400000|2025-08-17 08:30:00|122.35|121.75|122.42|121.82|122.45|121.85|122.32|121.72|100
1755419700000|2025-08-17 08:35:00|122.41|121.81|122.45|121.85|122.54|121.94|122.37|121.77|91
1755420000000|2025-08-17 08:40:00|122.44|121.84|122.35|121.75|122.47|121.87|122.35|121.75|76
1755420300000|2025-08-17 08:45:00|122.36|121.76|122.33|121.73|122.47|121.87|122.33|121.73|99
1755420600000|2025-08-17 08:50:00|122.34|121.74|122.73|122.13|122.75|122.15|122.32|121.72|330
1755420900000|2025-08-17 08:55:00|122.72|122.12|122.67|122.07|122.8|122.2|122.61|122.01|245
1755421200000|2025-08-17 09:00:00|122.66|122.06|122.67|122.07|122.71|122.11|122.54|121.94|298
1755421500000|2025-08-17 09:05:00|122.66|122.06|122.53|121.93|122.66|122.06|122.51|121.91|150
1755421800000|2025-08-17 09:10:00|122.52|121.92|122.55|121.95|122.58|121.98|122.41|121.81|168
1755422100000|2025-08-17 09:15:00|122.54|121.94|122.43|121.83|122.54|121.94|122.41|121.81|119
1755422400000|2025-08-17 09:20:00|122.44|121.84|122.48|121.88|122.49|121.89|122.31|121.71|150
1755422700000|2025-08-17 09:25:00|122.47|121.87|122.46|121.86|122.48|121.88|122.36|121.76|154
1755423000000|2025-08-17 09:30:00|122.47|121.87|122.39|121.79|122.52|121.92|122.36|121.76|64
1755423300000|2025-08-17 09:35:00|122.38|121.78|122.3|121.7|122.39|121.79|122.05|121.45|135
1755423600000|2025-08-17 09:40:00|122.29|121.69|122.33|121.73|122.33|121.73|122.22|121.62|98
1755423900000|2025-08-17 09:45:00|122.34|121.74|122.42|121.82|122.42|121.82|122.27|121.67|80
1755424200000|2025-08-17 09:50:00|122.43|121.83|122.62|122.02|122.62|122.02|122.43|121.83|87
1755424500000|2025-08-17 09:55:00|122.65|122.05|122.6|122|122.68|122.08|122.54|121.94|58
1755424800000|2025-08-17 10:00:00|122.61|122.01|122.79|122.19|122.82|122.22|122.6|122|64
1755425100000|2025-08-17 10:05:00|122.8|122.2|122.3|121.7|122.8|122.2|122.3|121.7|88
1755425400000|2025-08-17 10:10:00|122.29|121.69|122.18|121.58|122.3|121.7|122.16|121.56|104
1755425700000|2025-08-17 10:15:00|122.19|121.59|122.36|121.76|122.37|121.77|122.19|121.59|76
1755426000000|2025-08-17 10:20:00|122.35|121.75|122.4|121.8|122.4|121.8|122.29|121.69|104
1755426300000|2025-08-17 10:25:00|122.39|121.79|122.17|121.57|122.39|121.79|122.17|121.57|66
1755426600000|2025-08-17 10:30:00|122.16|121.56|122.31|121.71|122.32|121.72|122.04|121.44|86
1755426900000|2025-08-17 10:35:00|122.32|121.72|122.2|121.6|122.32|121.72|122.15|121.55|66
1755427200000|2025-08-17 10:40:00|122.21|121.61|122.25|121.65|122.26|121.66|122.18|121.58|47
1755427500000|2025-08-17 10:45:00|122.26|121.66|122.23|121.63|122.26|121.66|122.19|121.59|48
1755427800000|2025-08-17 10:50:00|122.24|121.64|122.31|121.71|122.33|121.73|122.2|121.6|33
1755428100000|2025-08-17 10:55:00|122.32|121.72|122.38|121.78|122.39|121.79|122.31|121.71|69
1755428400000|2025-08-17 11:00:00|122.37|121.77|122.32|121.72|122.41|121.81|122.32|121.72|46
1755428700000|2025-08-17 11:05:00|122.31|121.71|122.26|121.66|122.32|121.72|122.23|121.63|47
1755429000000|2025-08-17 11:10:00|122.25|121.65|122.28|121.68|122.3|121.7|122.25|121.65|65
1755429300000|2025-08-17 11:15:00|122.29|121.69|122.22|121.62|122.3|121.7|122.13|121.53|114
1755429600000|2025-08-17 11:20:00|122.23|121.63|122.5|121.9|122.5|121.9|122.23|121.63|98
1755429900000|2025-08-17 11:25:00|122.49|121.89|122.43|121.83|122.49|121.89|122.43|121.83|57
1755430200000|2025-08-17 11:30:00|122.44|121.84|122.42|121.82|122.55|121.95|122.42|121.82|47
1755430500000|2025-08-17 11:35:00|122.41|121.81|122.48|121.88|122.5|121.9|122.33|121.73|87
1755430800000|2025-08-17 11:40:00|122.49|121.89|122.51|121.91|122.52|121.92|122.48|121.88|71
1755431100000|2025-08-17 11:45:00|122.5|121.9|122.81|122.21|122.83|122.23|122.46|121.86|81
1755431400000|2025-08-17 11:50:00|122.82|122.22|122.83|122.23|122.89|122.29|122.78|122.18|40
1755431700000|2025-08-17 11:55:00|122.82|122.22|122.81|122.21|122.83|122.23|122.76|122.16|32
1755432000000|2025-08-17 12:00:00|122.82|122.22|122.62|122.02|122.82|122.22|122.56|121.96|43
1755432300000|2025-08-17 12:05:00|122.63|122.03|122.56|121.96|122.65|122.05|122.55|121.95|52
1755432600000|2025-08-17 12:10:00|122.57|121.97|122.55|121.95|122.68|122.08|122.55|121.95|58
1755432900000|2025-08-17 12:15:00|122.54|121.94|122.52|121.92|122.55|121.95|122.47|121.87|62
1755433200000|2025-08-17 12:20:00|122.5|121.9|122.8|122.2|122.81|122.21|122.49|121.89|88
1755433500000|2025-08-17 12:25:00|122.82|122.22|122.74|122.14|122.92|122.32|122.68|122.08|82
1755433800000|2025-08-17 12:30:00|122.73|122.13|122.74|122.14|122.81|122.21|122.68|122.08|85
1755434100000|2025-08-17 12:35:00|122.75|122.15|122.73|122.13|122.81|122.21|122.72|122.12|72
1755434400000|2025-08-17 12:40:00|122.72|122.12|122.56|121.96|122.72|122.12|122.56|121.96|68
1755434700000|2025-08-17 12:45:00|122.55|121.95|122.34|121.74|122.56|121.96|122.33|121.73|48
1755435000000|2025-08-17 12:50:00|122.35|121.75|122.3|121.7|122.38|121.78|122.28|121.68|67
1755435300000|2025-08-17 12:55:00|122.31|121.71|122.24|121.64|122.31|121.71|122.19|121.59|66
1755435600000|2025-08-17 13:00:00|122.25|121.65|122.19|121.59|122.35|121.75|122.17|121.57|134
1755435900000|2025-08-17 13:05:00|122.2|121.6|122.18|121.58|122.27|121.67|122.08|121.48|117
1755436200000|2025-08-17 13:10:00|122.17|121.57|122.16|121.56|122.2|121.6|122.15|121.55|101
1755436500000|2025-08-17 13:15:00|122.17|121.57|122.21|121.61|122.35|121.75|122.17|121.57|133
1755436800000|2025-08-17 13:20:00|122.22|121.62|122.3|121.7|122.33|121.73|122.18|121.58|101
1755437100000|2025-08-17 13:25:00|122.29|121.69|122.28|121.68|122.38|121.78|122.25|121.65|50
1755437400000|2025-08-17 13:30:00|122.29|121.69|122.29|121.69|122.29|121.69|122.13|121.53|102
1755437700000|2025-08-17 13:35:00|122.3|121.7|122.35|121.75|122.43|121.83|122.29|121.69|67
1755438000000|2025-08-17 13:40:00|122.36|121.76|122.34|121.74|122.48|121.88|122.29|121.69|56
1755438300000|2025-08-17 13:45:00|122.35|121.75|122.41|121.81|122.44|121.84|122.35|121.75|68
1755438600000|2025-08-17 13:50:00|122.4|121.8|122.37|121.77|122.41|121.81|122.28|121.68|108
1755438900000|2025-08-17 13:55:00|122.36|121.76|122.27|121.67|122.38|121.78|122.27|121.67|53
1755439200000|2025-08-17 14:00:00|122.28|121.68|122.06|121.46|122.28|121.68|121.94|121.34|119
1755439500000|2025-08-17 14:05:00|122.05|121.45|122.02|121.42|122.05|121.45|122.01|121.41|38
1755439800000|2025-08-17 14:10:00|122.03|121.43|121.8|121.2|122.03|121.43|121.72|121.12|113
1755440100000|2025-08-17 14:15:00|121.81|121.21|121.33|120.73|121.81|121.21|121.25|120.65|59
1755440400000|2025-08-17 14:20:00|121.34|120.74|121.23|120.63|121.36|120.76|121.14|120.54|123
1755440700000|2025-08-17 14:25:00|121.22|120.62|121.52|120.92|121.58|120.98|121.19|120.59|125
1755441000000|2025-08-17 14:30:00|121.53|120.93|121.51|120.91|121.54|120.94|121.48|120.88|59
1755441300000|2025-08-17 14:35:00|121.5|120.9|121.7|121.1|121.76|121.16|121.4|120.8|93
1755441600000|2025-08-17 14:40:00|121.71|121.11|121.9|121.3|121.9|121.3|121.71|121.11|41
1755441900000|2025-08-17 14:45:00|121.89|121.29|122.01|121.41|122.08|121.48|121.88|121.28|77
1755442200000|2025-08-17 14:50:00|122|121.4|121.94|121.34|122.02|121.42|121.9|121.3|42
1755442500000|2025-08-17 14:55:00|121.95|121.35|122.04|121.44|122.04|121.44|121.86|121.26|51
1755442800000|2025-08-17 15:00:00|122.03|121.43|122.06|121.46|122.07|121.47|121.99|121.39|37
1755443100000|2025-08-17 15:05:00|122.07|121.47|122.29|121.69|122.29|121.69|122|121.4|63
1755443400000|2025-08-17 15:10:00|122.3|121.7|122.29|121.69|122.37|121.77|122.27|121.67|46
1755443700000|2025-08-17 15:15:00|122.3|121.7|122|121.4|122.35|121.75|122|121.4|117
1755444000000|2025-08-17 15:20:00|121.99|121.39|122.11|121.51|122.16|121.56|121.99|121.39|61
1755444300000|2025-08-17 15:25:00|122.12|121.52|122.38|121.78|122.38|121.78|122.12|121.52|60
1755444600000|2025-08-17 15:30:00|122.37|121.77|122.26|121.66|122.37|121.77|122.2|121.6|109
1755444900000|2025-08-17 15:35:00|122.27|121.67|122.54|121.94|122.54|121.94|122.26|121.66|84
1755445200000|2025-08-17 15:40:00|122.56|121.96|122.63|122.03|122.74|122.14|122.56|121.96|93
1755445500000|2025-08-17 15:45:00|122.64|122.04|122.45|121.85|122.64|122.04|122.45|121.85|130
1755445800000|2025-08-17 15:50:00|122.44|121.84|122.49|121.89|122.54|121.94|122.3|121.7|100
1755446100000|2025-08-17 15:55:00|122.5|121.9|122.7|122.1|122.7|122.1|122.48|121.88|76
1755446400000|2025-08-17 16:00:00|122.72|122.12|122.81|122.21|122.83|122.23|122.54|121.94|225
1755446700000|2025-08-17 16:05:00|122.8|122.2|123.27|122.67|123.37|122.77|122.77|122.17|266
1755447000000|2025-08-17 16:10:00|123.26|122.66|122.8|122.2|123.3|122.7|122.73|122.13|251
1755447300000|2025-08-17 16:15:00|122.81|122.21|122.34|121.74|122.83|122.23|122.21|121.61|338
1755447600000|2025-08-17 16:20:00|122.35|121.75|122.34|121.74|122.39|121.79|122.21|121.61|208
1755447900000|2025-08-17 16:25:00|122.35|121.75|122.17|121.57|122.38|121.78|122.07|121.47|199
1755448200000|2025-08-17 16:30:00|122.16|121.56|122.01|121.41|122.16|121.56|121.83|121.23|318
1755448500000|2025-08-17 16:35:00|122|121.4|121.64|121.04|122.06|121.46|121.41|120.81|169
1755448800000|2025-08-17 16:40:00|121.63|121.03|121.73|121.13|121.75|121.15|121.62|121.02|142
1755449100000|2025-08-17 16:45:00|121.74|121.14|121.73|121.13|121.76|121.16|121.69|121.09|116
1755449400000|2025-08-17 16:50:00|121.72|121.12|121.53|120.93|121.8|121.2|121.35|120.75|255
1755449700000|2025-08-17 16:55:00|121.54|120.94|121.45|120.85|121.59|120.99|121.43|120.83|108
1755450000000|2025-08-17 17:00:00|121.46|120.86|121.69|121.09|121.7|121.1|121.38|120.78|164
1755450300000|2025-08-17 17:05:00|121.7|121.1|121.67|121.07|121.76|121.16|121.67|121.07|95
1755450600000|2025-08-17 17:10:00|121.68|121.08|121.58|120.98|121.69|121.09|121.57|120.97|95
1755450900000|2025-08-17 17:15:00|121.57|120.97|121.55|120.95|121.6|121|121.39|120.79|203
1755451200000|2025-08-17 17:20:00|121.54|120.94|121.9|121.3|121.9|121.3|121.54|120.94|91
1755451500000|2025-08-17 17:25:00|121.91|121.31|122.01|121.41|122.02|121.42|121.91|121.31|38
1755451800000|2025-08-17 17:30:00|122.02|121.42|122.1|121.5|122.18|121.58|122.01|121.41|81
1755452100000|2025-08-17 17:35:00|122.09|121.49|121.99|121.39|122.1|121.5|121.96|121.36|99
1755452400000|2025-08-17 17:40:00|122|121.4|122.06|121.46|122.1|121.5|121.91|121.31|77
1755452700000|2025-08-17 17:45:00|122.07|121.47|122.09|121.49|122.1|121.5|122.05|121.45|42
1755453000000|2025-08-17 17:50:00|122.08|121.48|122.19|121.59|122.19|121.59|121.94|121.34|50
1755453300000|2025-08-17 17:55:00|122.2|121.6|122.24|121.64|122.38|121.78|122.2|121.6|87
1755453600000|2025-08-17 18:00:00|122.23|121.63|122.27|121.67|122.44|121.84|122.23|121.63|95
1755453900000|2025-08-17 18:05:00|122.28|121.68|122.31|121.71|122.44|121.84|122.28|121.68|126
1755454200000|2025-08-17 18:10:00|122.32|121.72|122.41|121.81|122.47|121.87|122.28|121.68|110
1755454500000|2025-08-17 18:15:00|122.4|121.8|122.59|121.99|122.59|121.99|122.38|121.78|69
1755454800000|2025-08-17 18:20:00|122.58|121.98|122.36|121.76|122.62|122.02|122.35|121.75|152
1755455100000|2025-08-17 18:25:00|122.38|121.78|122.04|121.44|122.39|121.79|121.95|121.35|155
1755455400000|2025-08-17 18:30:00|122.05|121.45|122.04|121.44|122.11|121.51|122|121.4|103
1755455700000|2025-08-17 18:35:00|122.05|121.45|122.06|121.46|122.13|121.53|122.04|121.44|95
1755456000000|2025-08-17 18:40:00|122.05|121.45|122.04|121.44|122.07|121.47|122.03|121.43|58
1755456300000|2025-08-17 18:45:00|122.05|121.45|121.92|121.32|122.06|121.46|121.91|121.31|98
1755456600000|2025-08-17 18:50:00|121.93|121.33|121.52|120.92|121.96|121.36|121.45|120.85|127
1755456900000|2025-08-17 18:55:00|121.49|120.89|121.8|121.2|121.84|121.24|120.88|120.28|473
1755457200000|2025-08-17 19:00:00|121.81|121.21|121.77|121.17|122.09|121.49|121.6|121|298
1755457500000|2025-08-17 19:05:00|121.78|121.18|121.88|121.28|121.88|121.28|121.76|121.16|173
1755457800000|2025-08-17 19:10:00|121.87|121.27|121.71|121.11|121.88|121.28|121.69|121.09|120
1755458100000|2025-08-17 19:15:00|121.72|121.12|121.6|121|121.84|121.24|121.56|120.96|106
1755458400000|2025-08-17 19:20:00|121.61|121.01|121.64|121.04|121.66|121.06|121.6|121|76
1755458700000|2025-08-17 19:25:00|121.65|121.05|121.63|121.03|121.66|121.06|121.59|120.99|90
1755459000000|2025-08-17 19:30:00|121.62|121.02|121.23|120.63|121.68|121.08|121.21|120.61|190
1755459300000|2025-08-17 19:35:00|121.22|120.62|121.26|120.66|121.3|120.7|121.21|120.61|154
1755459600000|2025-08-17 19:40:00|121.25|120.65|121.68|119.88|121.9|120.66|121.25|119.84|139
1755459900000|2025-08-17 19:45:00|121.67|119.87|121.84|120.04|121.87|120.07|121.66|119.86|132
1755460200000|2025-08-17 19:50:00|121.83|120.03|121.8|120|121.84|120.04|121.74|119.94|121
1755460500000|2025-08-17 19:55:00|121.81|120.01|121.63|119.83|121.82|120.02|121.53|119.73|144
1755460800000|2025-08-17 20:00:00|121.64|119.84|121.66|119.86|121.8|120|121.63|119.83|131
1755461100000|2025-08-17 20:05:00|121.68|119.88|121.81|120.01|121.83|120.03|121.66|119.86|113
1755461400000|2025-08-17 20:10:00|121.82|120.02|122.13|120.33|122.14|120.34|121.82|120.02|98
1755461700000|2025-08-17 20:15:00|122.12|120.32|122.08|120.28|122.18|120.38|122.04|120.24|145
1755462000000|2025-08-17 20:20:00|122.09|120.29|122.13|120.33|122.19|120.39|122.06|120.26|84
1755462300000|2025-08-17 20:25:00|122.14|120.34|122.12|120.32|122.16|120.36|122.1|120.3|59
1755462600000|2025-08-17 20:30:00|122.11|120.31|122.25|120.45|122.25|120.45|122.1|120.3|67
1755462900000|2025-08-17 20:35:00|122.23|120.43|122.22|120.42|122.23|120.43|122.18|120.38|29
1755463200000|2025-08-17 20:40:00|122.23|120.43|122.27|120.47|122.28|120.48|122.23|120.43|29
1755463500000|2025-08-17 20:45:00|122.26|120.46|122.1|120.3|122.26|120.46|122.1|120.3|38
1755463800000|2025-08-17 20:50:00|122.11|120.31|122.13|120.33|122.22|120.42|122.11|120.31|39
1755464100000|2025-08-17 20:55:00|122.12|120.32|121.87|120.07|122.12|120.32|121.86|120.06|79
1755464400000|2025-08-17 21:00:00|121.88|120.08|121.86|120.06|121.92|120.12|121.84|120.04|86
1755464700000|2025-08-17 21:05:00|121.87|120.07|121.89|120.09|121.91|120.11|121.85|120.05|40
1755465000000|2025-08-17 21:10:00|121.88|120.08|121.86|120.06|121.89|120.09|121.8|120|36
1755465300000|2025-08-17 21:15:00|121.87|120.07|121.68|119.88|121.92|120.12|121.66|119.86|92
1755465600000|2025-08-17 21:20:00|121.69|119.89|121.79|119.99|121.8|120|121.66|119.86|81
1755465900000|2025-08-17 21:25:00|121.78|119.98|121.75|119.95|121.78|119.98|121.73|119.93|41
1755466200000|2025-08-17 21:30:00|121.74|119.94|121.63|119.83|121.75|119.95|121.61|119.81|68
1755466500000|2025-08-17 21:35:00|121.64|119.84|121.7|119.9|121.75|119.95|121.64|119.84|53
1755466800000|2025-08-17 21:40:00|121.71|119.91|121.82|120.02|121.82|120.02|121.7|119.9|57
1755467100000|2025-08-17 21:45:00|121.83|120.03|121.88|120.08|121.94|120.14|121.83|120.03|27
1755467400000|2025-08-17 21:50:00|121.87|120.07|121.84|120.04|121.88|120.08|121.82|120.02|28
1755467700000|2025-08-17 21:55:00|121.83|120.03|121.62|119.82|121.85|120.05|121.57|119.77|78
1755468000000|2025-08-17 22:00:00|121.63|119.83|121.15|120.55|121.68|120.7|121|119.81|280
1755468300000|2025-08-17 22:05:00|121.17|120.57|121.34|120.74|121.64|121.04|121.14|120.54|361
1755468600000|2025-08-17 22:10:00|121.33|120.73|121.33|120.73|121.46|120.86|121.33|120.73|160
1755468900000|2025-08-17 22:15:00|121.34|120.74|121.3|120.7|121.37|120.77|121.25|120.65|218
1755469200000|2025-08-17 22:20:00|121.31|120.71|121.53|120.93|121.63|121.03|121.31|120.71|231
1755469500000|2025-08-17 22:25:00|121.52|120.92|121.63|121.03|121.66|121.06|121.52|120.92|90
1755469800000|2025-08-17 22:30:00|121.62|121.02|121.91|121.31|121.94|121.34|121.6|121|169
1755470100000|2025-08-17 22:35:00|121.9|121.3|121.87|121.27|121.95|121.35|121.79|121.19|133
1755470400000|2025-08-17 22:40:00|121.88|121.28|121.96|121.36|121.99|121.39|121.82|121.22|155
1755470700000|2025-08-17 22:45:00|121.95|121.35|121.95|121.35|121.98|121.38|121.91|121.31|70
1755471000000|2025-08-17 22:50:00|121.94|121.34|121.98|121.38|122.08|121.48|121.92|121.32|94
1755471300000|2025-08-17 22:55:00|121.97|121.37|121.99|121.39|122|121.4|121.94|121.34|64
1755471600000|2025-08-17 23:00:00|122.02|121.42|121.91|121.31|122.06|121.46|121.91|121.31|99
1755471900000|2025-08-17 23:05:00|121.9|121.3|121.8|121.2|121.95|121.35|121.79|121.19|74
1755472200000|2025-08-17 23:10:00|121.83|121.23|121.72|121.12|121.83|121.23|121.66|121.06|86
1755472500000|2025-08-17 23:15:00|121.71|121.11|121.59|120.99|121.75|121.15|121.58|120.98|142
1755472800000|2025-08-17 23:20:00|121.6|121|121.65|121.05|121.74|121.14|121.47|120.87|160
1755473100000|2025-08-17 23:25:00|121.66|121.06|121.53|120.93|121.67|121.07|121.52|120.92|82
1755473400000|2025-08-17 23:30:00|121.55|120.95|121.48|120.88|121.56|120.96|121.3|120.7|205
1755473700000|2025-08-17 23:35:00|121.49|120.89|121.32|120.72|121.51|120.91|121.28|120.68|94
1755474000000|2025-08-17 23:40:00|121.34|120.74|121.48|120.88|121.51|120.91|121.31|120.71|126
1755474300000|2025-08-17 23:45:00|121.5|120.9|121.36|120.76|121.5|120.9|121.33|120.73|133
1755474600000|2025-08-17 23:50:00|121.39|120.79|121.16|120.56|121.39|120.79|121.02|120.42|195
1755474900000|2025-08-17 23:55:00|121.18|120.58|121.13|120.53|121.19|120.59|121.1|120.5|167
1755475200000|2025-08-18 00:00:00|121.12|120.52|121.16|120.56|121.28|120.68|121.1|120.5|155
1755475500000|2025-08-18 00:05:00|121.17|120.57|121.24|120.64|121.24|120.64|120.96|120.36|197
1755475800000|2025-08-18 00:10:00|121.23|120.63|121.01|120.41|121.28|120.68|120.94|120.34|135
1755476100000|2025-08-18 00:15:00|121|120.4|120.66|120.06|121.02|120.42|120.65|120.05|281
1755476400000|2025-08-18 00:20:00|120.65|120.05|120.8|120.2|120.91|120.31|120.49|119.89|383
1755476700000|2025-08-18 00:25:00|120.81|120.21|120.51|119.91|120.89|120.29|120.43|119.83|254
1755477000000|2025-08-18 00:30:00|120.52|119.92|120.49|119.89|120.62|120.02|120.16|119.56|357
1755477300000|2025-08-18 00:35:00|120.52|119.92|120.54|119.94|120.64|120.04|120.49|119.89|216
1755477600000|2025-08-18 00:40:00|120.53|119.93|120.72|120.12|120.87|120.27|120.53|119.93|242
1755477900000|2025-08-18 00:45:00|120.74|120.14|120.92|120.32|121|120.4|120.69|120.09|287
1755478200000|2025-08-18 00:50:00|120.91|120.31|120.8|120.2|120.91|120.31|120.77|120.17|303
1755478500000|2025-08-18 00:55:00|120.79|120.19|120.79|120.19|120.86|120.26|120.73|120.13|163
1755478800000|2025-08-18 01:00:00|120.82|120.22|120.69|120.09|120.95|120.35|120.69|120.09|301
1755479100000|2025-08-18 01:05:00|120.68|120.08|120.49|119.89|120.69|120.09|120.48|119.88|258
1755479400000|2025-08-18 01:10:00|120.5|119.9|120.43|119.83|120.55|119.95|120.41|119.81|254
1755479700000|2025-08-18 01:15:00|120.44|119.84|120.4|119.8|120.79|120.19|120.25|119.65|351
1755480000000|2025-08-18 01:20:00|120.41|119.81|120.21|119.61|120.43|119.83|120.05|119.45|349
1755480300000|2025-08-18 01:25:00|120.22|119.62|119.71|119.11|120.39|119.79|119.71|119.11|322
1755480600000|2025-08-18 01:30:00|119.72|119.12|120.01|119.41|120.15|119.55|119.49|118.89|479
1755480900000|2025-08-18 01:35:00|120|119.4|119.75|119.15|120|119.4|119.37|118.77|458
1755481200000|2025-08-18 01:40:00|119.76|119.16|119.4|118.8|119.78|119.18|119.23|118.63|359
1755481500000|2025-08-18 01:45:00|119.44|118.84|119.37|118.77|119.57|118.97|119.33|118.73|357
1755481800000|2025-08-18 01:50:00|119.38|118.78|119.32|118.72|119.54|118.94|119.3|118.7|401
1755482100000|2025-08-18 01:55:00|119.33|118.73|119.3|118.7|119.58|118.98|119.07|118.47|412
1755482400000|2025-08-18 02:00:00|119.31|118.71|119.2|118.6|119.44|118.84|119.06|118.46|379
1755482700000|2025-08-18 02:05:00|119.18|118.58|118.54|117.94|119.35|118.75|118.37|117.77|450
1755483000000|2025-08-18 02:10:00|118.49|117.89|118.55|117.95|118.66|118.06|118.13|117.53|445
1755483300000|2025-08-18 02:15:00|118.56|117.96|118.12|117.52|118.68|118.08|117.91|117.31|489
1755483600000|2025-08-18 02:20:00|118.13|117.53|117.87|117.27|118.16|117.56|117.74|117.14|477
1755483900000|2025-08-18 02:25:00|117.9|117.3|117.49|116.89|117.99|117.39|117.49|116.89|280
1755484200000|2025-08-18 02:30:00|117.5|116.9|116.95|116.35|117.7|117.1|116.83|116.23|386
1755484500000|2025-08-18 02:35:00|116.94|116.34|117.83|117.23|117.88|117.28|116.9|116.3|456
1755484800000|2025-08-18 02:40:00|117.85|117.25|117.54|116.94|117.85|117.25|117.22|116.62|344
1755485100000|2025-08-18 02:45:00|117.55|116.95|117.16|116.56|117.62|117.02|116.88|116.28|509
1755485400000|2025-08-18 02:50:00|117.17|116.57|116.29|115.69|117.19|116.59|116.29|115.69|582
1755485700000|2025-08-18 02:55:00|116.28|115.68|116.34|115.74|116.55|115.95|116.28|115.68|397
1755486000000|2025-08-18 03:00:00|116.33|115.73|116.65|116.05|116.65|116.05|116.12|115.52|556
1755486300000|2025-08-18 03:05:00|116.64|116.04|116.84|116.24|116.84|116.24|116.6|116|478
1755486600000|2025-08-18 03:10:00|116.83|116.23|116.44|115.84|116.84|116.24|116.39|115.79|439
1755486900000|2025-08-18 03:15:00|116.45|115.85|116.25|115.65|116.72|116.12|116.05|115.45|371
1755487200000|2025-08-18 03:20:00|116.24|115.64|116.42|115.82|116.47|115.87|116.19|115.59|301
1755487500000|2025-08-18 03:25:00|116.45|115.85|116.07|115.47|116.45|115.85|116.05|115.45|357
1755487800000|2025-08-18 03:30:00|116.06|115.46|116.11|115.51|116.36|115.76|115.73|115.13|535
1755488100000|2025-08-18 03:35:00|116.13|115.53|116.16|115.56|116.29|115.69|116.12|115.52|526
1755488400000|2025-08-18 03:40:00|116.17|115.57|116.43|115.83|116.44|115.84|116.13|115.53|382
1755488700000|2025-08-18 03:45:00|116.44|115.84|116.55|115.95|116.59|115.99|116.23|115.63|478
1755489000000|2025-08-18 03:50:00|116.58|115.98|116.8|116.2|116.98|116.38|116.53|115.93|380
1755489300000|2025-08-18 03:55:00|116.81|116.21|116.96|116.36|117.12|116.52|116.81|116.21|310
1755489600000|2025-08-18 04:00:00|116.99|116.39|116.36|115.76|116.99|116.39|116.36|115.76|368
1755489900000|2025-08-18 04:05:00|116.39|115.79|116.54|115.94|116.59|115.99|116.34|115.74|403
1755490200000|2025-08-18 04:10:00|116.55|115.95|116.58|115.98|116.66|116.06|116.43|115.83|321
1755490500000|2025-08-18 04:15:00|116.61|116.01|116.29|115.69|116.61|116.01|116.28|115.68|300
1755490800000|2025-08-18 04:20:00|116.32|115.72|116.34|115.74|116.34|115.74|115.89|115.29|291
1755491100000|2025-08-18 04:25:00|116.31|115.71|116.48|115.88|116.69|116.09|116.31|115.71|313
1755491400000|2025-08-18 04:30:00|116.49|115.89|116.87|116.27|116.87|116.27|116.41|115.81|362
1755491700000|2025-08-18 04:35:00|116.83|116.23|117.08|116.48|117.1|116.5|116.83|116.23|298
1755492000000|2025-08-18 04:40:00|117.07|116.47|116.89|116.29|117.09|116.49|116.88|116.28|257
1755492300000|2025-08-18 04:45:00|116.9|116.3|117.19|116.59|117.19|116.59|116.9|116.3|233
1755492600000|2025-08-18 04:50:00|117.18|116.58|117.32|116.72|117.39|116.79|117.17|116.57|342
1755492900000|2025-08-18 04:55:00|117.31|116.71|117.32|116.72|117.37|116.77|117.27|116.67|194
1755493200000|2025-08-18 05:00:00|117.31|116.71|117.55|116.95|117.55|116.95|117.3|116.7|241
1755493500000|2025-08-18 05:05:00|117.54|116.94|117.66|117.06|117.71|117.11|117.52|116.92|314
1755493800000|2025-08-18 05:10:00|117.67|117.07|117.66|117.06|117.73|117.13|117.61|117.01|133
1755494100000|2025-08-18 05:15:00|117.68|117.08|117.65|117.05|117.7|117.1|117.56|116.96|218
1755494400000|2025-08-18 05:20:00|117.6|117|117.26|116.66|117.61|117.01|117.26|116.66|269
1755494700000|2025-08-18 05:25:00|117.25|116.65|117.2|116.6|117.32|116.72|117.11|116.51|225
1755495000000|2025-08-18 05:30:00|117.21|116.61|117.07|116.47|117.26|116.66|116.99|116.39|275
1755495300000|2025-08-18 05:35:00|117.04|116.44|116.84|116.24|117.19|116.59|116.82|116.22|345
1755495600000|2025-08-18 05:40:00|116.83|116.23|116.99|116.39|117|116.4|116.64|116.04|351
1755495900000|2025-08-18 05:45:00|116.95|116.35|116.91|116.31|116.99|116.39|116.44|115.84|448
1755496200000|2025-08-18 05:50:00|116.89|116.29|117.32|116.72|117.32|116.72|116.86|116.26|436
1755496500000|2025-08-18 05:55:00|117.33|116.73|117.62|117.02|117.67|117.07|117.29|116.69|362
1755496800000|2025-08-18 06:00:00|117.63|117.03|117.25|116.65|117.67|117.07|117.25|116.65|373
1755497100000|2025-08-18 06:05:00|117.26|116.66|117.36|116.76|117.36|116.76|117.12|116.52|451
1755497400000|2025-08-18 06:10:00|117.33|116.73|116.98|116.38|117.36|116.76|116.94|116.34|296
1755497700000|2025-08-18 06:15:00|116.97|116.37|116.83|116.23|117.17|116.57|116.8|116.2|398
1755498000000|2025-08-18 06:20:00|116.87|116.27|116.49|115.89|116.97|116.37|116.34|115.74|451
1755498300000|2025-08-18 06:25:00|116.5|115.9|116.43|115.83|116.64|116.04|116.36|115.76|379
1755498600000|2025-08-18 06:30:00|116.46|115.86|116.7|116.1|116.72|116.12|116.18|115.58|315
1755498900000|2025-08-18 06:35:00|116.71|116.11|116.48|115.88|116.75|116.15|116.48|115.88|420
1755499200000|2025-08-18 06:40:00|116.5|115.9|116.1|115.5|116.5|115.9|115.91|115.31|518
1755499500000|2025-08-18 06:45:00|116.09|115.49|116.23|115.63|116.27|115.67|115.75|115.15|529
1755499800000|2025-08-18 06:50:00|116.25|115.65|116.29|115.69|116.44|115.84|116.16|115.56|536
1755500100000|2025-08-18 06:55:00|116.3|115.7|116.38|115.78|116.43|115.83|116.27|115.67|328
1755500400000|2025-08-18 07:00:00|116.42|115.82|116.58|115.98|116.7|116.1|116.38|115.78|356
1755500700000|2025-08-18 07:05:00|116.61|116.01|116.55|115.95|116.79|116.19|116.48|115.88|240
1755501000000|2025-08-18 07:10:00|116.56|115.96|116.24|115.64|116.58|115.98|116.17|115.57|270
1755501300000|2025-08-18 07:15:00|116.28|115.68|116.26|115.66|116.44|115.84|116.22|115.62|311
1755501600000|2025-08-18 07:20:00|116.25|115.65|116.4|115.8|116.41|115.81|115.98|115.38|368
1755501900000|2025-08-18 07:25:00|116.38|115.78|116.24|115.64|116.43|115.83|115.88|115.28|448
1755502200000|2025-08-18 07:30:00|116.25|115.65|116.16|115.56|116.27|115.67|115.93|115.33|413
1755502500000|2025-08-18 07:35:00|116.2|115.6|116.65|116.05|116.73|116.13|116.17|115.57|301
1755502800000|2025-08-18 07:40:00|116.64|116.04|116.46|115.86|116.72|116.12|116.44|115.84|218
1755503100000|2025-08-18 07:45:00|116.47|115.87|116.58|115.98|116.58|115.98|116.37|115.77|251
1755503400000|2025-08-18 07:50:00|116.59|115.99|116.58|115.98|116.71|116.11|116.54|115.94|269
1755503700000|2025-08-18 07:55:00|116.57|115.97|116.49|115.89|116.6|116|116.46|115.86|305
1755504000000|2025-08-18 08:00:00|116.5|115.9|116.46|115.86|116.75|116.15|116.46|115.86|223
1755504300000|2025-08-18 08:05:00|116.44|115.84|116.61|116.01|116.66|116.06|116.43|115.83|337
1755504600000|2025-08-18 08:10:00|116.6|116|116.34|115.74|116.79|116.19|116.33|115.73|222
1755504900000|2025-08-18 08:15:00|116.33|115.73|116.57|115.97|116.6|116|116.19|115.59|344
1755505200000|2025-08-18 08:20:00|116.6|116|116.47|115.87|116.62|116.02|116.47|115.87|230
1755505500000|2025-08-18 08:25:00|116.46|115.86|116.54|115.94|116.63|116.03|116.45|115.85|206
1755505800000|2025-08-18 08:30:00|116.55|115.95|116.55|115.95|116.66|116.06|116.52|115.92|233
1755506100000|2025-08-18 08:35:00|116.57|115.97|116.49|115.89|116.57|115.97|116.43|115.83|217
1755506400000|2025-08-18 08:40:00|116.5|115.9|116.27|115.67|116.54|115.94|116.24|115.64|306
1755506700000|2025-08-18 08:45:00|116.28|115.68|116.23|115.63|116.32|115.72|116.1|115.5|322
1755507000000|2025-08-18 08:50:00|116.22|115.62|116.14|115.54|116.26|115.66|116.12|115.52|196
1755507300000|2025-08-18 08:55:00|116.13|115.53|116.06|115.46|116.19|115.59|116.06|115.46|277
1755507600000|2025-08-18 09:00:00|116.05|115.45|115.91|115.31|116.09|115.49|115.91|115.31|269
1755507900000|2025-08-18 09:05:00|115.9|115.3|115.94|115.34|116.01|115.41|115.89|115.29|239
1755508200000|2025-08-18 09:10:00|115.97|115.37|115.94|115.34|116|115.4|115.8|115.2|247
1755508500000|2025-08-18 09:15:00|115.95|115.35|115.88|115.28|115.96|115.36|115.72|115.12|358
1755508800000|2025-08-18 09:20:00|115.85|115.25|116.04|115.44|116.08|115.48|115.85|115.25|440
1755509100000|2025-08-18 09:25:00|116.03|115.43|115.97|115.37|116.08|115.48|115.88|115.28|411
1755509400000|2025-08-18 09:30:00|115.96|115.36|115.81|115.21|116.06|115.46|115.71|115.11|302
1755509700000|2025-08-18 09:35:00|115.79|115.19|116.52|115.92|116.6|116|115.78|115.18|474
1755510000000|2025-08-18 09:40:00|116.51|115.91|116.92|116.32|117.07|116.47|116.49|115.89|531
1755510300000|2025-08-18 09:45:00|116.91|116.31|117.27|116.67|117.28|116.68|116.8|116.2|486
1755510600000|2025-08-18 09:50:00|117.26|116.66|117.1|116.5|117.29|116.69|117.08|116.48|430
1755510900000|2025-08-18 09:55:00|117.11|116.51|117.19|116.59|117.3|116.7|117.05|116.45|311
1755511200000|2025-08-18 10:00:00|117.16|116.56|117.06|116.46|117.29|116.69|117.03|116.43|324
1755511500000|2025-08-18 10:05:00|117.09|116.49|116.79|116.19|117.14|116.54|116.76|116.16|251
1755511800000|2025-08-18 10:10:00|116.8|116.2|116.9|116.3|116.92|116.32|116.78|116.18|146
1755512100000|2025-08-18 10:15:00|116.91|116.31|116.88|116.28|117.11|116.51|116.81|116.21|216
1755512400000|2025-08-18 10:20:00|116.83|116.23|116.98|116.38|117.05|116.45|116.82|116.22|236
1755512700000|2025-08-18 10:25:00|116.97|116.37|116.8|116.2|117.16|116.56|116.75|116.15|179
1755513000000|2025-08-18 10:30:00|116.82|116.22|117.09|116.49|117.12|116.52|116.78|116.18|229
1755513300000|2025-08-18 10:35:00|117.1|116.5|117.25|116.65|117.32|116.72|117.1|116.5|168
1755513600000|2025-08-18 10:40:00|117.22|116.62|117.39|116.79|117.41|116.81|117.19|116.59|180
1755513900000|2025-08-18 10:45:00|117.38|116.78|117.17|116.57|117.43|116.83|117.16|116.56|215
1755514200000|2025-08-18 10:50:00|117.16|116.56|116.94|116.34|117.21|116.61|116.92|116.32|217
1755514500000|2025-08-18 10:55:00|116.95|116.35|116.88|116.28|116.97|116.37|116.83|116.23|195
1755514800000|2025-08-18 11:00:00|116.89|116.29|117.01|116.41|117.02|116.42|116.83|116.23|188
1755515100000|2025-08-18 11:05:00|117.02|116.42|116.9|116.3|117.06|116.46|116.88|116.28|212
1755515400000|2025-08-18 11:10:00|116.91|116.31|116.93|116.33|117.03|116.43|116.88|116.28|128
1755515700000|2025-08-18 11:15:00|116.92|116.32|116.95|116.35|116.99|116.39|116.86|116.26|100
1755516000000|2025-08-18 11:20:00|116.96|116.36|116.95|116.35|117.02|116.42|116.88|116.28|155
1755516300000|2025-08-18 11:25:00|116.94|116.34|117.01|116.41|117.03|116.43|116.89|116.29|170
1755516600000|2025-08-18 11:30:00|117|116.4|116.88|116.28|117.01|116.41|116.85|116.25|184
1755516900000|2025-08-18 11:35:00|116.87|116.27|117.15|116.55|117.16|116.56|116.87|116.27|237
1755517200000|2025-08-18 11:40:00|117.14|116.54|117.07|116.47|117.16|116.56|117|116.4|284
1755517500000|2025-08-18 11:45:00|117.04|116.44|116.98|116.38|117.08|116.48|116.94|116.34|252
1755517800000|2025-08-18 11:50:00|116.99|116.39|116.74|116.14|117|116.4|116.61|116.01|221
1755518100000|2025-08-18 11:55:00|116.75|116.15|116.78|116.18|116.96|116.36|116.65|116.05|178
1755518400000|2025-08-18 12:00:00|116.77|116.17|116.9|116.3|117.01|116.41|116.67|116.07|244
1755518700000|2025-08-18 12:05:00|116.89|116.29|117.23|116.63|117.25|116.65|116.85|116.25|223
1755519000000|2025-08-18 12:10:00|117.24|116.64|117.23|116.63|117.38|116.78|117.22|116.62|294
1755519300000|2025-08-18 12:15:00|117.24|116.64|117.36|116.76|117.4|116.8|117.22|116.62|176
1755519600000|2025-08-18 12:20:00|117.35|116.75|117.26|116.66|117.49|116.89|117.25|116.65|207
1755519900000|2025-08-18 12:25:00|117.27|116.67|117.25|116.65|117.43|116.83|117.24|116.64|190
1755520200000|2025-08-18 12:30:00|117.29|116.69|117.37|116.77|117.43|116.83|117.18|116.58|185
1755520500000|2025-08-18 12:35:00|117.36|116.76|117.44|116.84|117.68|117.08|117.27|116.67|393
1755520800000|2025-08-18 12:40:00|117.45|116.85|117.63|117.03|117.64|117.04|117.44|116.84|271
1755521100000|2025-08-18 12:45:00|117.61|117.01|117.56|116.96|117.64|117.04|117.41|116.81|211
1755521400000|2025-08-18 12:50:00|117.57|116.97|117.88|117.28|117.89|117.29|117.57|116.97|238
1755521700000|2025-08-18 12:55:00|117.89|117.29|117.97|117.37|117.97|117.37|117.76|117.16|234
1755522000000|2025-08-18 13:00:00|117.96|117.36|118.11|117.51|118.11|117.51|117.89|117.29|266
1755522300000|2025-08-18 13:05:00|118.1|117.5|117.98|117.38|118.11|117.51|117.92|117.32|240
1755522600000|2025-08-18 13:10:00|117.99|117.39|117.99|117.39|118.07|117.47|117.94|117.34|174
1755522900000|2025-08-18 13:15:00|117.98|117.38|118.1|117.5|118.11|117.51|117.92|117.32|237
1755523200000|2025-08-18 13:20:00|118.09|117.49|118.21|117.61|118.45|117.85|118.06|117.46|351
1755523500000|2025-08-18 13:25:00|118.25|117.65|118.3|117.7|118.37|117.77|118.1|117.5|339
1755523800000|2025-08-18 13:30:00|118.33|117.73|118.59|117.99|118.59|117.99|118.25|117.65|400
1755524100000|2025-08-18 13:35:00|118.58|117.98|118.85|118.25|118.87|118.27|118.57|117.97|429
1755524400000|2025-08-18 13:40:00|118.86|118.26|118.19|117.59|118.88|118.28|117.95|117.35|603
1755524700000|2025-08-18 13:45:00|118.21|117.61|118.21|117.61|118.41|117.81|118.13|117.53|614
1755525000000|2025-08-18 13:50:00|118.22|117.62|118.07|117.47|118.22|117.62|117.82|117.22|545
1755525300000|2025-08-18 13:55:00|118.05|117.45|117.53|116.93|118.29|117.69|117.49|116.89|559
1755525600000|2025-08-18 14:00:00|117.5|116.9|118.03|117.43|118.08|117.48|117.5|116.9|454
1755525900000|2025-08-18 14:05:00|118.06|117.46|118.14|117.54|118.4|117.8|118.03|117.43|356
1755526200000|2025-08-18 14:10:00|118.13|117.53|118.4|117.8|118.41|117.81|117.75|117.15|462
1755526500000|2025-08-18 14:15:00|118.39|117.79|118.15|117.55|118.41|117.81|118.11|117.51|465
1755526800000|2025-08-18 14:20:00|118.13|117.53|118.43|117.83|118.47|117.87|118.08|117.48|376
1755527100000|2025-08-18 14:25:00|118.44|117.84|118.58|117.98|118.8|118.2|118.44|117.84|294
1755527400000|2025-08-18 14:30:00|118.57|117.97|118.44|117.84|118.68|118.08|118.16|117.56|495
1755527700000|2025-08-18 14:35:00|118.43|117.83|118.01|117.41|118.44|117.84|118.01|117.41|235
1755528000000|2025-08-18 14:40:00|118.04|117.44|117.91|117.31|118.04|117.44|117.81|117.21|221
1755528300000|2025-08-18 14:45:00|117.9|117.3|117.73|117.13|117.92|117.32|117.34|116.74|415
1755528600000|2025-08-18 14:50:00|117.7|117.1|117.98|117.38|118.03|117.43|117.54|116.94|292
1755528900000|2025-08-18 14:55:00|117.96|117.36|118.5|117.9|118.53|117.93|117.94|117.34|386
1755529200000|2025-08-18 15:00:00|118.49|117.89|118.35|117.75|118.74|118.14|118.34|117.74|420
1755529500000|2025-08-18 15:05:00|118.36|117.76|118.18|117.58|118.46|117.86|118.17|117.57|210
1755529800000|2025-08-18 15:10:00|118.19|117.59|118|117.4|118.19|117.59|118|117.4|161
1755530100000|2025-08-18 15:15:00|118.02|117.42|117.83|117.23|118.12|117.52|117.79|117.19|192
1755530400000|2025-08-18 15:20:00|117.82|117.22|118.15|117.55|118.28|117.68|117.82|117.22|256
1755530700000|2025-08-18 15:25:00|118.16|117.56|118.09|117.49|118.24|117.64|117.84|117.24|242
1755531000000|2025-08-18 15:30:00|118.08|117.48|117.85|117.25|118.12|117.52|117.73|117.13|208
1755531300000|2025-08-18 15:35:00|117.84|117.24|118.41|117.81|118.52|117.92|117.79|117.19|269
1755531600000|2025-08-18 15:40:00|118.44|117.84|118.18|117.58|118.75|118.15|118.15|117.55|434
1755531900000|2025-08-18 15:45:00|118.16|117.56|118.19|117.59|118.34|117.74|118.06|117.46|316
1755532200000|2025-08-18 15:50:00|118.18|117.58|118.26|117.66|118.45|117.85|118.18|117.58|321
1755532500000|2025-08-18 15:55:00|118.22|117.62|118.46|117.86|118.46|117.86|118.2|117.6|235
1755532800000|2025-08-18 16:00:00|118.43|117.83|118.59|117.99|118.67|118.07|118.42|117.82|260
1755533100000|2025-08-18 16:05:00|118.61|118.01|118.54|117.94|118.8|118.2|118.52|117.92|399
1755533400000|2025-08-18 16:10:00|118.56|117.96|118.26|117.66|118.74|118.14|118.24|117.64|381
1755533700000|2025-08-18 16:15:00|118.29|117.69|118.22|117.62|118.34|117.74|118.01|117.41|387
1755534000000|2025-08-18 16:20:00|118.18|117.58|117.77|117.17|118.22|117.62|117.75|117.15|369
1755534300000|2025-08-18 16:25:00|117.78|117.18|117.58|116.98|117.9|117.3|117.47|116.87|298
1755534600000|2025-08-18 16:30:00|117.59|116.99|117.4|116.8|117.72|117.12|117.39|116.79|227
1755534900000|2025-08-18 16:35:00|117.41|116.81|117.25|116.65|117.45|116.85|117.06|116.46|336
1755535200000|2025-08-18 16:40:00|117.28|116.68|117.32|116.72|117.39|116.79|117.18|116.58|331
1755535500000|2025-08-18 16:45:00|117.31|116.71|117.25|116.65|117.7|117.1|117.21|116.61|281
1755535800000|2025-08-18 16:50:00|117.26|116.66|117.43|116.83|117.54|116.94|117.15|116.55|336
1755536100000|2025-08-18 16:55:00|117.46|116.86|117.53|116.93|117.63|117.03|117.42|116.82|248
1755536400000|2025-08-18 17:00:00|117.57|116.97|117.82|117.22|117.85|117.25|117.52|116.92|307
1755536700000|2025-08-18 17:05:00|117.79|117.19|117.74|117.14|117.88|117.28|117.64|117.04|344
1755537000000|2025-08-18 17:10:00|117.73|117.13|117.99|117.39|118.01|117.41|117.71|117.11|224
1755537300000|2025-08-18 17:15:00|117.98|117.38|118.33|117.73|118.34|117.74|117.97|117.37|251
1755537600000|2025-08-18 17:20:00|118.34|117.74|118.14|117.54|118.35|117.75|118.07|117.47|300
1755537900000|2025-08-18 17:25:00|118.13|117.53|118.42|117.82|118.62|118.02|118.1|117.5|325
1755538200000|2025-08-18 17:30:00|118.41|117.81|118.72|118.12|118.82|118.22|118.41|117.81|289
1755538500000|2025-08-18 17:35:00|118.74|118.14|118.68|118.08|118.8|118.2|118.61|118.01|392
1755538800000|2025-08-18 17:40:00|118.69|118.09|118.58|117.98|118.8|118.2|118.51|117.91|332
1755539100000|2025-08-18 17:45:00|118.57|117.97|118.57|117.97|118.8|118.2|118.52|117.92|340
1755539400000|2025-08-18 17:50:00|118.54|117.94|118.29|117.69|118.57|117.97|118.26|117.66|346
1755539700000|2025-08-18 17:55:00|118.28|117.68|118.32|117.72|118.46|117.86|118.19|117.59|328
1755540000000|2025-08-18 18:00:00|118.33|117.73|118.15|117.55|118.33|117.73|118.06|117.46|371
1755540300000|2025-08-18 18:05:00|118.14|117.54|118.09|117.49|118.15|117.55|117.94|117.34|319
1755540600000|2025-08-18 18:10:00|118.11|117.51|117.99|117.39|118.12|117.52|117.96|117.36|291
1755540900000|2025-08-18 18:15:00|117.98|117.38|117.98|117.38|118.04|117.44|117.83|117.23|390
1755541200000|2025-08-18 18:20:00|118.01|117.41|118.15|117.55|118.2|117.6|117.9|117.3|192
1755541500000|2025-08-18 18:25:00|118.16|117.56|118.38|117.78|118.41|117.81|118.15|117.55|237
1755541800000|2025-08-18 18:30:00|118.39|117.79|118.66|118.06|118.72|118.12|118.38|117.78|198
1755542100000|2025-08-18 18:35:00|118.65|118.05|118.52|117.92|118.7|118.1|118.5|117.9|230
1755542400000|2025-08-18 18:40:00|118.51|117.91|118.54|117.94|118.56|117.96|118.41|117.81|252
1755542700000|2025-08-18 18:45:00|118.55|117.95|118.6|118|118.65|118.05|118.55|117.95|191
1755543000000|2025-08-18 18:50:00|118.61|118.01|118.65|118.05|118.66|118.06|118.53|117.93|140
1755543300000|2025-08-18 18:55:00|118.66|118.06|118.73|118.13|118.76|118.16|118.65|118.05|132
1755543600000|2025-08-18 19:00:00|118.76|118.16|118.88|118.28|118.94|118.34|118.72|118.12|274
1755543900000|2025-08-18 19:05:00|118.87|118.27|118.84|118.24|118.92|118.32|118.78|118.18|261
1755544200000|2025-08-18 19:10:00|118.86|118.26|118.77|118.17|118.86|118.26|118.54|117.94|253
1755544500000|2025-08-18 19:15:00|118.78|118.18|119.11|118.51|119.11|118.51|118.71|118.11|320
1755544800000|2025-08-18 19:20:00|119.1|118.5|119.1|118.5|119.19|118.59|119.01|118.41|261
1755545100000|2025-08-18 19:25:00|119.07|118.47|119.01|118.41|119.1|118.5|118.96|118.36|189
1755545400000|2025-08-18 19:30:00|119|118.4|118.92|118.32|119.05|118.45|118.92|118.32|131
1755545700000|2025-08-18 19:35:00|118.91|118.31|118.64|118.04|118.91|118.31|118.62|118.02|143
1755546000000|2025-08-18 19:40:00|118.65|118.05|118.65|118.05|118.78|118.18|118.61|118.01|159
1755546300000|2025-08-18 19:45:00|118.62|118.02|118.36|117.76|118.65|118.05|118.35|117.75|209
1755546600000|2025-08-18 19:50:00|118.37|117.77|118.36|117.76|118.41|117.81|118.23|117.63|248
1755546900000|2025-08-18 19:55:00|118.37|117.77|118.25|117.65|118.44|117.84|118.24|117.64|217
1755547200000|2025-08-18 20:00:00|118.29|117.69|118.25|117.65|118.32|117.72|118.21|117.61|161
1755547500000|2025-08-18 20:05:00|118.24|117.64|118.14|117.54|118.33|117.73|118.06|117.46|297
1755547800000|2025-08-18 20:10:00|118.15|117.55|118.39|117.79|118.45|117.85|118.15|117.55|170
1755548100000|2025-08-18 20:15:00|118.43|117.83|118.38|117.78|118.46|117.86|118.37|117.77|212
1755548400000|2025-08-18 20:20:00|118.37|117.77|118.22|117.62|118.47|117.87|118.18|117.58|208
1755548700000|2025-08-18 20:25:00|118.21|117.61|118.25|117.65|118.27|117.67|118.19|117.59|108
1755549000000|2025-08-18 20:30:00|118.24|117.64|118.09|117.49|118.3|117.7|118.08|117.48|187
1755549300000|2025-08-18 20:35:00|118.08|117.48|117.79|117.19|118.13|117.53|117.67|117.07|301
1755549600000|2025-08-18 20:40:00|117.78|117.18|117.76|117.16|117.87|117.27|117.53|116.93|356
1755549900000|2025-08-18 20:45:00|117.78|117.18|117.98|117.38|118.01|117.41|117.75|117.15|276
1755550200000|2025-08-18 20:50:00|118|117.4|118.01|117.41|118.01|117.41|117.91|117.31|187
1755550500000|2025-08-18 20:55:00|118|117.4|118.06|117.46|118.17|117.57|118|117.4|201
1755550800000|2025-08-18 21:00:00|118.04|117.44|118.18|117.58|118.19|117.59|118.03|117.43|109
1755551100000|2025-08-18 21:05:00|118.17|117.57|117.98|117.38|118.19|117.59|117.97|117.37|91
1755551400000|2025-08-18 21:10:00|117.99|117.39|118.49|117.89|118.49|117.89|117.98|117.38|94
1755551700000|2025-08-18 21:15:00|118.48|117.88|118.47|117.87|118.49|117.89|118.3|117.7|98
1755552000000|2025-08-18 21:20:00|118.46|117.86|118.56|117.96|118.57|117.97|118.41|117.81|62
1755552300000|2025-08-18 21:25:00|118.55|117.95|118.58|117.98|118.61|118.01|118.55|117.95|73
1755552600000|2025-08-18 21:30:00|118.59|117.99|118.5|117.9|118.61|118.01|118.45|117.85|74
1755552900000|2025-08-18 21:35:00|118.49|117.89|118.41|117.81|118.49|117.89|118.27|117.67|99
1755553200000|2025-08-18 21:40:00|118.42|117.82|118.21|117.61|118.43|117.83|118.2|117.6|100
1755553500000|2025-08-18 21:45:00|118.2|117.6|118.28|117.68|118.28|117.68|118.12|117.52|27
1755553800000|2025-08-18 21:50:00|118.29|117.69|118.5|117.9|118.5|117.9|118.29|117.69|34
1755554100000|2025-08-18 21:55:00|118.51|117.91|118.66|118.06|118.75|118.15|118.51|117.91|96
1755554400000|2025-08-18 22:00:00|118.67|118.07|119.15|118.55|119.15|118.55|118.63|118.03|446
1755554700000|2025-08-18 22:05:00|119.16|118.56|119.2|118.6|119.27|118.67|119.1|118.5|394
1755555000000|2025-08-18 22:10:00|119.19|118.59|119.27|118.67|119.28|118.68|119.18|118.58|142
1755555300000|2025-08-18 22:15:00|119.28|118.68|119.21|118.61|119.33|118.73|119.17|118.57|169
1755555600000|2025-08-18 22:20:00|119.2|118.6|119.45|118.85|119.46|118.86|119.2|118.6|211
1755555900000|2025-08-18 22:25:00|119.43|118.83|119.46|118.86|119.51|118.91|119.39|118.79|126
1755556200000|2025-08-18 22:30:00|119.45|118.85|119.31|118.71|119.45|118.85|119.27|118.67|131
1755556500000|2025-08-18 22:35:00|119.32|118.72|119.17|118.57|119.34|118.74|119.13|118.53|200
1755556800000|2025-08-18 22:40:00|119.19|118.59|119.15|118.55|119.23|118.63|119.13|118.53|229
1755557100000|2025-08-18 22:45:00|119.14|118.54|119.09|118.49|119.17|118.57|119|118.4|220
1755557400000|2025-08-18 22:50:00|119.1|118.5|118.89|118.29|119.1|118.5|118.87|118.27|253
1755557700000|2025-08-18 22:55:00|118.88|118.28|118.68|118.08|118.88|118.28|118.64|118.04|150
1755558000000|2025-08-18 23:00:00|118.65|118.05|118.71|118.11|118.74|118.14|118.61|118.01|217
1755558300000|2025-08-18 23:05:00|118.7|118.1|118.62|118.02|118.77|118.17|118.58|117.98|151
1755558600000|2025-08-18 23:10:00|118.64|118.04|118.53|117.93|118.67|118.07|118.53|117.93|200
1755558900000|2025-08-18 23:15:00|118.54|117.94|118.36|117.76|118.58|117.98|118.36|117.76|168
1755559200000|2025-08-18 23:20:00|118.35|117.75|118.33|117.73|118.39|117.79|118.27|117.67|200
1755559500000|2025-08-18 23:25:00|118.32|117.72|118.33|117.73|118.37|117.77|118.26|117.66|102
1755559800000|2025-08-18 23:30:00|118.32|117.72|118.24|117.64|118.35|117.75|118.24|117.64|125
1755560100000|2025-08-18 23:35:00|118.25|117.65|117.91|117.31|118.25|117.65|117.86|117.26|177
1755560400000|2025-08-18 23:40:00|117.89|117.29|117.83|117.23|117.94|117.34|117.78|117.18|221
1755560700000|2025-08-18 23:45:00|117.85|117.25|117.8|117.2|117.87|117.27|117.77|117.17|181
1755561000000|2025-08-18 23:50:00|117.82|117.22|118.06|117.46|118.07|117.47|117.78|117.18|199
1755561300000|2025-08-18 23:55:00|118.05|117.45|118.1|117.5|118.11|117.51|118.02|117.42|156
1755561600000|2025-08-19 00:00:00|118.11|117.51|118.29|117.69|118.35|117.75|118.11|117.51|253
1755561900000|2025-08-19 00:05:00|118.27|117.67|118.34|117.74|118.34|117.74|118.24|117.64|167
1755562200000|2025-08-19 00:10:00|118.36|117.76|118.4|117.8|118.44|117.84|118.33|117.73|214
1755562500000|2025-08-19 00:15:00|118.39|117.79|118.45|117.85|118.5|117.9|118.29|117.69|207
1755562800000|2025-08-19 00:20:00|118.46|117.86|118.22|117.62|118.46|117.86|117.86|117.26|345
1755563100000|2025-08-19 00:25:00|118.23|117.63|117.88|117.28|118.23|117.63|117.85|117.25|451
1755563400000|2025-08-19 00:30:00|117.85|117.25|117.89|117.29|117.93|117.33|117.23|116.63|612
1755563700000|2025-08-19 00:35:00|117.9|117.3|117.98|117.38|118.11|117.51|117.87|117.27|493
1755564000000|2025-08-19 00:40:00|118|117.4|118.16|117.56|118.25|117.65|117.91|117.31|401
1755564300000|2025-08-19 00:45:00|118.15|117.55|118.89|118.29|118.99|118.39|118.15|117.55|437
1755564600000|2025-08-19 00:50:00|118.91|118.31|119.17|118.57|119.22|118.62|118.91|118.31|210
1755564900000|2025-08-19 00:55:00|119.16|118.56|119.22|118.62|119.22|118.62|119.08|118.48|223
1755565200000|2025-08-19 01:00:00|119.21|118.61|119.35|118.75|119.35|118.75|119.14|118.54|284
1755565500000|2025-08-19 01:05:00|119.34|118.74|119.11|118.51|119.43|118.83|119.11|118.51|299
1755565800000|2025-08-19 01:10:00|119.1|118.5|118.84|118.24|119.22|118.62|118.84|118.24|333
1755566100000|2025-08-19 01:15:00|118.87|118.27|118.77|118.17|119.09|118.49|118.76|118.16|231
1755566400000|2025-08-19 01:20:00|118.76|118.16|118.63|118.03|118.82|118.22|118.6|118|169
1755566700000|2025-08-19 01:25:00|118.61|118.01|118.25|117.65|118.65|118.05|118.25|117.65|196
1755567000000|2025-08-19 01:30:00|118.24|117.64|118.04|117.44|118.26|117.66|117.95|117.35|263
1755567300000|2025-08-19 01:35:00|118.02|117.42|117.9|117.3|118.04|117.44|117.78|117.18|242
1755567600000|2025-08-19 01:40:00|117.89|117.29|117.74|117.14|117.91|117.31|117.64|117.04|216
1755567900000|2025-08-19 01:45:00|117.73|117.13|117.46|116.86|117.77|117.17|117.38|116.78|205
1755568200000|2025-08-19 01:50:00|117.47|116.87|117.53|116.93|117.54|116.94|117.2|116.6|235
1755568500000|2025-08-19 01:55:00|117.51|116.91|117.3|116.7|117.66|117.06|117.24|116.64|278
1755568800000|2025-08-19 02:00:00|117.31|116.71|117.08|116.48|117.34|116.74|117.02|116.42|389
1755569100000|2025-08-19 02:05:00|117.09|116.49|117.05|116.45|117.09|116.49|116.92|116.32|337
1755569400000|2025-08-19 02:10:00|117.06|116.46|117.27|116.67|117.32|116.72|117|116.4|343
1755569700000|2025-08-19 02:15:00|117.29|116.69|117.06|116.46|117.44|116.84|116.87|116.27|373
1755570000000|2025-08-19 02:20:00|117.05|116.45|117.17|116.57|117.2|116.6|116.94|116.34|347
1755570300000|2025-08-19 02:25:00|117.18|116.58|117.27|116.67|117.4|116.8|117.16|116.56|286
1755570600000|2025-08-19 02:30:00|117.26|116.66|117.03|116.43|117.49|116.89|117.03|116.43|401
1755570900000|2025-08-19 02:35:00|116.99|116.39|117.23|116.63|117.24|116.64|116.95|116.35|366
1755571200000|2025-08-19 02:40:00|117.24|116.64|117.04|116.44|117.26|116.66|117.03|116.43|293
1755571500000|2025-08-19 02:45:00|117.05|116.45|117.06|116.46|117.19|116.59|116.93|116.33|320
1755571800000|2025-08-19 02:50:00|117.05|116.45|117.22|116.62|117.38|116.78|117.03|116.43|250
1755572100000|2025-08-19 02:55:00|117.23|116.63|116.67|116.07|117.24|116.64|116.63|116.03|233
1755572400000|2025-08-19 03:00:00|116.69|116.09|116.51|115.91|116.75|116.15|116.49|115.89|264
1755572700000|2025-08-19 03:05:00|116.53|115.93|116.57|115.97|116.6|116|116.22|115.62|447
1755573000000|2025-08-19 03:10:00|116.54|115.94|116.87|116.27|116.89|116.29|116.51|115.91|348
1755573300000|2025-08-19 03:15:00|116.88|116.28|117.04|116.44|117.05|116.45|116.79|116.19|430
1755573600000|2025-08-19 03:20:00|117.06|116.46|116.76|116.16|117.09|116.49|116.59|115.99|373
1755573900000|2025-08-19 03:25:00|116.78|116.18|116.93|116.33|116.93|116.33|116.71|116.11|274
1755574200000|2025-08-19 03:30:00|116.92|116.32|116.84|116.24|116.93|116.33|116.69|116.09|393
1755574500000|2025-08-19 03:35:00|116.85|116.25|116.44|115.84|116.9|116.3|116.44|115.84|373
1755574800000|2025-08-19 03:40:00|116.4|115.8|116.09|115.49|116.51|115.91|115.76|115.16|447
1755575100000|2025-08-19 03:45:00|116.08|115.48|115.9|115.3|116.11|115.51|115.81|115.21|507
1755575400000|2025-08-19 03:50:00|115.89|115.29|115.74|115.14|116.12|115.52|115.53|114.93|397
1755575700000|2025-08-19 03:55:00|115.76|115.16|115.89|115.29|115.95|115.35|115.74|115.14|305
1755576000000|2025-08-19 04:00:00|115.9|115.3|115.69|115.09|115.9|115.3|115.47|114.87|426
1755576300000|2025-08-19 04:05:00|115.7|115.1|115.49|114.89|115.85|115.25|115.1|114.5|517
1755576600000|2025-08-19 04:10:00|115.47|114.87|115.57|114.97|115.94|115.34|115.37|114.77|560
1755576900000|2025-08-19 04:15:00|115.56|114.96|116.04|115.44|116.05|115.45|115.4|114.8|555
1755577200000|2025-08-19 04:20:00|116.03|115.43|115.73|115.13|116.05|115.45|115.61|115.01|415
1755577500000|2025-08-19 04:25:00|115.74|115.14|115.77|115.17|115.81|115.21|115.58|114.98|331
1755577800000|2025-08-19 04:30:00|115.76|115.16|116.21|115.61|116.23|115.63|115.75|115.15|388
1755578100000|2025-08-19 04:35:00|116.2|115.6|116.26|115.66|116.34|115.74|116.1|115.5|308
1755578400000|2025-08-19 04:40:00|116.25|115.65|116.54|115.94|116.57|115.97|116.21|115.61|324
1755578700000|2025-08-19 04:45:00|116.53|115.93|116.59|115.99|116.63|116.03|116.36|115.76|206
1755579000000|2025-08-19 04:50:00|116.58|115.98|117.12|116.52|117.14|116.54|116.58|115.98|217
1755579300000|2025-08-19 04:55:00|117.11|116.51|117.5|116.9|117.58|116.98|117.03|116.43|170
1755579600000|2025-08-19 05:00:00|117.49|116.89|117.47|116.87|117.8|117.2|117.31|116.71|347
1755579900000|2025-08-19 05:05:00|117.48|116.88|117.15|116.55|117.65|117.05|117.15|116.55|392
1755580200000|2025-08-19 05:10:00|117.16|116.56|116.76|116.16|117.16|116.56|116.57|115.97|377
1755580500000|2025-08-19 05:15:00|116.75|116.15|116.82|116.22|116.91|116.31|116.71|116.11|276
1755580800000|2025-08-19 05:20:00|116.83|116.23|116.86|116.26|116.97|116.37|116.73|116.13|225
1755581100000|2025-08-19 05:25:00|116.85|116.25|117.17|116.57|117.23|116.63|116.85|116.25|228
1755581400000|2025-08-19 05:30:00|117.19|116.59|116.86|116.26|117.2|116.6|116.86|116.26|285
1755581700000|2025-08-19 05:35:00|116.88|116.28|117.12|116.52|117.13|116.53|116.84|116.24|182
1755582000000|2025-08-19 05:40:00|117.11|116.51|117.24|116.64|117.4|116.8|117.11|116.51|240
1755582300000|2025-08-19 05:45:00|117.26|116.66|117.39|116.79|117.41|116.81|117.11|116.51|323
1755582600000|2025-08-19 05:50:00|117.38|116.78|117.28|116.68|117.55|116.95|117.23|116.63|342
1755582900000|2025-08-19 05:55:00|117.26|116.66|117.11|116.51|117.28|116.68|116.96|116.36|210
1755583200000|2025-08-19 06:00:00|117.1|116.5|117.05|116.45|117.2|116.6|117.01|116.41|227
1755583500000|2025-08-19 06:05:00|117.06|116.46|116.99|116.39|117.1|116.5|116.93|116.33|170
1755583800000|2025-08-19 06:10:00|117|116.4|117|116.4|117.21|116.61|116.97|116.37|307
1755584100000|2025-08-19 06:15:00|117.01|116.41|116.94|116.34|117.02|116.42|116.74|116.14|365
1755584400000|2025-08-19 06:20:00|116.93|116.33|116.85|116.25|116.96|116.36|116.69|116.09|218
1755584700000|2025-08-19 06:25:00|116.86|116.26|116.63|116.03|116.93|116.33|116.61|116.01|250
1755585000000|2025-08-19 06:30:00|116.64|116.04|116.61|116.01|116.72|116.12|116.57|115.97|146
1755585300000|2025-08-19 06:35:00|116.6|116|116.69|116.09|116.81|116.21|116.6|116|298
1755585600000|2025-08-19 06:40:00|116.7|116.1|116.41|115.81|116.73|116.13|116.4|115.8|202
1755585900000|2025-08-19 06:45:00|116.4|115.8|116.17|115.57|116.48|115.88|116.14|115.54|277
1755586200000|2025-08-19 06:50:00|116.18|115.58|116.14|115.54|116.22|115.62|116.13|115.53|128
1755586500000|2025-08-19 06:55:00|116.15|115.55|116.11|115.51|116.25|115.65|116.06|115.46|147
1755586800000|2025-08-19 07:00:00|116.12|115.52|115.93|115.33|116.13|115.53|115.83|115.23|182
1755587100000|2025-08-19 07:05:00|115.92|115.32|115.74|115.14|115.94|115.34|115.72|115.12|117
1755587400000|2025-08-19 07:10:00|115.73|115.13|115.5|114.9|115.73|115.13|115.4|114.8|176
1755587700000|2025-08-19 07:15:00|115.53|114.93|115.23|114.63|115.58|114.98|115.12|114.52|166
1755588000000|2025-08-19 07:20:00|115.25|114.65|114.9|114.3|115.26|114.66|114.89|114.29|327
1755588300000|2025-08-19 07:25:00|114.89|114.29|114.8|114.2|114.93|114.33|114.62|114.02|234
1755588600000|2025-08-19 07:30:00|114.81|114.21|114.62|114.02|114.97|114.37|114.55|113.95|240
1755588900000|2025-08-19 07:35:00|114.64|114.04|114.7|114.1|114.87|114.27|114.56|113.96|202
1755589200000|2025-08-19 07:40:00|114.69|114.09|114.53|113.93|114.71|114.11|113.83|113.23|353
1755589500000|2025-08-19 07:45:00|114.52|113.92|115.12|114.52|115.23|114.63|114.48|113.88|330
1755589800000|2025-08-19 07:50:00|115.13|114.53|115.28|114.68|115.28|114.68|114.89|114.29|288
1755590100000|2025-08-19 07:55:00|115.27|114.67|115.4|114.8|115.4|114.8|115.12|114.52|185
1755590400000|2025-08-19 08:00:00|115.39|114.79|115.3|114.7|115.64|115.04|115.28|114.68|216
1755590700000|2025-08-19 08:05:00|115.29|114.69|114.82|114.22|115.29|114.69|114.69|114.09|325
1755591000000|2025-08-19 08:10:00|114.81|114.21|115.26|114.66|115.26|114.66|114.76|114.16|356
1755591300000|2025-08-19 08:15:00|115.25|114.65|115.24|114.64|115.49|114.89|115.13|114.53|406
1755591600000|2025-08-19 08:20:00|115.23|114.63|115.16|114.56|115.24|114.64|115.09|114.49|245
1755591900000|2025-08-19 08:25:00|115.21|114.61|115.1|114.5|115.26|114.66|115.1|114.5|193
1755592200000|2025-08-19 08:30:00|115.09|114.49|114.76|114.16|115.1|114.5|114.71|114.11|173
1755592500000|2025-08-19 08:35:00|114.77|114.17|114.75|114.15|114.88|114.28|114.74|114.14|155
1755592800000|2025-08-19 08:40:00|114.76|114.16|114.88|114.28|115.1|114.5|114.75|114.15|245
1755593100000|2025-08-19 08:45:00|114.87|114.27|115.26|114.66|115.35|114.75|114.82|114.22|245
1755593400000|2025-08-19 08:50:00|115.27|114.67|115.59|114.99|115.65|115.05|115.25|114.65|397
1755593700000|2025-08-19 08:55:00|115.58|114.98|115.51|114.91|115.62|115.02|115.48|114.88|287
1755594000000|2025-08-19 09:00:00|115.52|114.92|115.45|114.85|115.52|114.92|115.18|114.58|248
1755594300000|2025-08-19 09:05:00|115.44|114.84|115.89|115.29|115.94|115.34|115.44|114.84|310
1755594600000|2025-08-19 09:10:00|115.9|115.3|115.89|115.29|116.13|115.53|115.89|115.29|295
1755594900000|2025-08-19 09:15:00|115.88|115.28|115.69|115.09|115.88|115.28|115.61|115.01|349
1755595200000|2025-08-19 09:20:00|115.68|115.08|115.84|115.24|115.98|115.38|115.68|115.08|244
1755595500000|2025-08-19 09:25:00|115.83|115.23|115.8|115.2|115.89|115.29|115.71|115.11|293
1755595800000|2025-08-19 09:30:00|115.81|115.21|116.09|115.49|116.22|115.62|115.78|115.18|337
1755596100000|2025-08-19 09:35:00|116.1|115.5|116.03|115.43|116.17|115.57|116|115.4|304
1755596400000|2025-08-19 09:40:00|116.02|115.42|115.91|115.31|116.02|115.42|115.77|115.17|299
1755596700000|2025-08-19 09:45:00|115.9|115.3|115.93|115.33|116.11|115.51|115.9|115.3|197
1755597000000|2025-08-19 09:50:00|115.94|115.34|116.09|115.49|116.09|115.49|115.93|115.33|266
1755597300000|2025-08-19 09:55:00|116.08|115.48|116.13|115.53|116.15|115.55|116|115.4|178
1755597600000|2025-08-19 10:00:00|116.11|115.51|116.09|115.49|116.15|115.55|115.94|115.34|296
1755597900000|2025-08-19 10:05:00|116.1|115.5|116.42|115.82|116.43|115.83|116.1|115.5|328
1755598200000|2025-08-19 10:10:00|116.41|115.81|116.19|115.59|116.46|115.86|116.11|115.51|285
1755598500000|2025-08-19 10:15:00|116.17|115.57|116.2|115.6|116.26|115.66|116.13|115.53|396
1755598800000|2025-08-19 10:20:00|116.19|115.59|116.27|115.67|116.3|115.7|116.16|115.56|262
1755599100000|2025-08-19 10:25:00|116.26|115.66|116.45|115.85|116.47|115.87|116.26|115.66|228
1755599400000|2025-08-19 10:30:00|116.46|115.86|116.44|115.84|116.47|115.87|116.33|115.73|273
1755599700000|2025-08-19 10:35:00|116.45|115.85|116.71|116.11|116.73|116.13|116.4|115.8|275
1755600000000|2025-08-19 10:40:00|116.7|116.1|116.38|115.78|116.74|116.14|116.36|115.76|287
1755600300000|2025-08-19 10:45:00|116.37|115.77|116.26|115.66|116.39|115.79|116.13|115.53|262
1755600600000|2025-08-19 10:50:00|116.25|115.65|116.2|115.6|116.29|115.69|116.14|115.54|242
1755600900000|2025-08-19 10:55:00|116.19|115.59|116.2|115.6|116.22|115.62|116.17|115.57|133
1755601200000|2025-08-19 11:00:00|116.19|115.59|116.31|115.71|116.35|115.75|116.19|115.59|117
1755601500000|2025-08-19 11:05:00|116.3|115.7|116.27|115.67|116.31|115.71|116.16|115.56|234
1755601800000|2025-08-19 11:10:00|116.28|115.68|116.36|115.76|116.37|115.77|116.24|115.64|112
1755602100000|2025-08-19 11:15:00|116.35|115.75|116.31|115.71|116.41|115.81|116.23|115.63|163
1755602400000|2025-08-19 11:20:00|116.3|115.7|116.58|115.98|116.69|116.09|116.3|115.7|206
1755602700000|2025-08-19 11:25:00|116.61|116.01|116.58|115.98|116.71|116.11|116.55|115.95|226
1755603000000|2025-08-19 11:30:00|116.56|115.96|116.48|115.88|116.61|116.01|116.46|115.86|169
1755603300000|2025-08-19 11:35:00|116.47|115.87|116.33|115.73|116.58|115.98|116.32|115.72|236
1755603600000|2025-08-19 11:40:00|116.34|115.74|116.15|115.55|116.44|115.84|116.15|115.55|175
1755603900000|2025-08-19 11:45:00|116.16|115.56|116.39|115.79|116.45|115.85|116.1|115.5|331
1755604200000|2025-08-19 11:50:00|116.41|115.81|116.42|115.82|116.47|115.87|116.35|115.75|219
1755604500000|2025-08-19 11:55:00|116.43|115.83|116.59|115.99|116.65|116.05|116.4|115.8|246
1755604800000|2025-08-19 12:00:00|116.6|116|116.39|115.79|116.64|116.04|116.39|115.79|286
1755605100000|2025-08-19 12:05:00|116.4|115.8|116.45|115.85|116.46|115.86|116.35|115.75|220
1755605400000|2025-08-19 12:10:00|116.44|115.84|116.49|115.89|116.58|115.98|116.41|115.81|322
1755605700000|2025-08-19 12:15:00|116.5|115.9|116.25|115.65|116.52|115.92|116.21|115.61|253
1755606000000|2025-08-19 12:20:00|116.24|115.64|116.34|115.74|116.36|115.76|116.22|115.62|253
1755606300000|2025-08-19 12:25:00|116.33|115.73|116.3|115.7|116.4|115.8|116.3|115.7|199
1755606600000|2025-08-19 12:30:00|116.31|115.71|115.96|115.36|116.33|115.73|115.95|115.35|262
1755606900000|2025-08-19 12:35:00|115.95|115.35|116.2|115.6|116.21|115.61|115.95|115.35|257
1755607200000|2025-08-19 12:40:00|116.19|115.59|116.36|115.76|116.37|115.77|116.19|115.59|189
1755607500000|2025-08-19 12:45:00|116.37|115.77|116.08|115.48|116.39|115.79|115.99|115.39|254
1755607800000|2025-08-19 12:50:00|116.09|115.49|116.2|115.6|116.25|115.65|116.07|115.47|228
1755608100000|2025-08-19 12:55:00|116.19|115.59|116.31|115.71|116.32|115.72|116.19|115.59|171
1755608400000|2025-08-19 13:00:00|116.3|115.7|116.28|115.68|116.35|115.75|116.25|115.65|259
1755608700000|2025-08-19 13:05:00|116.26|115.66|116.24|115.64|116.28|115.68|116.17|115.57|132
1755609000000|2025-08-19 13:10:00|116.23|115.63|116.17|115.57|116.32|115.72|116.17|115.57|110
1755609300000|2025-08-19 13:15:00|116.18|115.58|116.13|115.53|116.2|115.6|116.1|115.5|211
1755609600000|2025-08-19 13:20:00|116.14|115.54|116.49|115.89|116.53|115.93|116.14|115.54|251
1755609900000|2025-08-19 13:25:00|116.45|115.85|116.83|116.23|116.92|116.32|116.45|115.85|269
1755610200000|2025-08-19 13:30:00|116.84|116.24|116.16|115.56|117.14|116.54|115.9|115.3|654
1755610500000|2025-08-19 13:35:00|116.15|115.55|116.11|115.51|116.45|115.85|115.96|115.36|584
1755610800000|2025-08-19 13:40:00|116.12|115.52|115.64|115.04|116.26|115.66|115.51|114.91|537
1755611100000|2025-08-19 13:45:00|115.65|115.05|115.72|115.12|115.88|115.28|115.46|114.86|559
1755611400000|2025-08-19 13:50:00|115.71|115.11|116.29|115.69|116.38|115.78|115.58|114.98|531
1755611700000|2025-08-19 13:55:00|116.3|115.7|116.26|115.66|116.42|115.82|116.21|115.61|397
1755612000000|2025-08-19 14:00:00|116.25|115.65|116.62|116.02|116.62|116.02|116.25|115.65|472
1755612300000|2025-08-19 14:05:00|116.61|116.01|116.21|115.61|116.61|116.01|116.04|115.44|420
1755612600000|2025-08-19 14:10:00|116.22|115.62|115.79|115.19|116.24|115.64|115.73|115.13|391
1755612900000|2025-08-19 14:15:00|115.78|115.18|115.31|114.71|115.82|115.22|115.22|114.62|386
1755613200000|2025-08-19 14:20:00|115.32|114.72|115.19|114.59|115.45|114.85|115.16|114.56|222
1755613500000|2025-08-19 14:25:00|115.2|114.6|114.36|113.76|115.27|114.67|114.36|113.76|427
1755613800000|2025-08-19 14:30:00|114.3|113.7|114.62|114.02|114.68|114.08|113.96|113.36|509
1755614100000|2025-08-19 14:35:00|114.63|114.03|114.41|113.81|114.63|114.03|114.32|113.72|265
1755614400000|2025-08-19 14:40:00|114.4|113.8|114.05|113.45|114.43|113.83|113.65|113.05|460
1755614700000|2025-08-19 14:45:00|114.06|113.46|114.27|113.67|114.31|113.71|113.95|113.35|450
1755615000000|2025-08-19 14:50:00|114.26|113.66|114.46|113.86|114.56|113.96|114.24|113.64|404
1755615300000|2025-08-19 14:55:00|114.44|113.84|114.25|113.65|114.49|113.89|114.23|113.63|322
1755615600000|2025-08-19 15:00:00|114.24|113.64|114.39|113.79|114.49|113.89|114.21|113.61|377
1755615900000|2025-08-19 15:05:00|114.4|113.8|114.22|113.62|114.41|113.81|113.77|113.17|411
1755616200000|2025-08-19 15:10:00|114.21|113.61|114.23|113.63|114.26|113.66|114.03|113.43|232
1755616500000|2025-08-19 15:15:00|114.24|113.64|114.55|113.95|114.63|114.03|114.22|113.62|332
1755616800000|2025-08-19 15:20:00|114.54|113.94|115.13|114.53|115.19|114.59|114.5|113.9|345
1755617100000|2025-08-19 15:25:00|115.14|114.54|115.36|114.76|115.5|114.9|115.07|114.47|198
1755617400000|2025-08-19 15:30:00|115.35|114.75|115.28|114.68|115.45|114.85|115.13|114.53|190
1755617700000|2025-08-19 15:35:00|115.27|114.67|115.05|114.45|115.3|114.7|115.05|114.45|180
1755618000000|2025-08-19 15:40:00|115.04|114.44|115.08|114.48|115.18|114.58|114.9|114.3|194
1755618300000|2025-08-19 15:45:00|115.07|114.47|114.63|114.03|115.07|114.47|114.56|113.96|291
1755618600000|2025-08-19 15:50:00|114.62|114.02|114.64|114.04|114.72|114.12|114.32|113.72|334
1755618900000|2025-08-19 15:55:00|114.63|114.03|114.52|113.92|114.73|114.13|114.5|113.9|225
1755619200000|2025-08-19 16:00:00|114.51|113.91|114.51|113.91|114.6|114|114.37|113.77|257
1755619500000|2025-08-19 16:05:00|114.52|113.92|114.4|113.8|114.52|113.92|114.33|113.73|237
1755619800000|2025-08-19 16:10:00|114.41|113.81|114.51|113.91|114.6|114|114.41|113.81|252
1755620100000|2025-08-19 16:15:00|114.52|113.92|114.71|114.11|114.91|114.31|114.47|113.87|271
1755620400000|2025-08-19 16:20:00|114.7|114.1|114.74|114.14|114.84|114.24|114.61|114.01|238
1755620700000|2025-08-19 16:25:00|114.75|114.15|114.29|113.69|114.82|114.22|114.29|113.69|206
1755621000000|2025-08-19 16:30:00|114.3|113.7|114.38|113.78|114.49|113.89|114.24|113.64|224
1755621300000|2025-08-19 16:35:00|114.39|113.79|114.03|113.43|114.53|113.93|113.89|113.29|392
1755621600000|2025-08-19 16:40:00|114.04|113.44|114.23|113.63|114.38|113.78|113.81|113.21|334
1755621900000|2025-08-19 16:45:00|114.22|113.62|114.01|113.41|114.3|113.7|114.01|113.41|285
1755622200000|2025-08-19 16:50:00|114|113.4|114.28|113.68|114.4|113.8|113.77|113.17|356
1755622500000|2025-08-19 16:55:00|114.29|113.69|114.27|113.67|114.41|113.81|114.16|113.56|235
1755622800000|2025-08-19 17:00:00|114.28|113.68|113.97|113.37|114.35|113.75|113.96|113.36|291
1755623100000|2025-08-19 17:05:00|113.98|113.38|113.61|113.01|113.99|113.39|113.34|112.74|410
1755623400000|2025-08-19 17:10:00|113.63|113.03|114.07|113.47|114.07|113.47|113.61|113.01|244
1755623700000|2025-08-19 17:15:00|114.1|113.5|114.15|113.55|114.26|113.66|113.96|113.36|255
1755624000000|2025-08-19 17:20:00|114.14|113.54|114.38|113.78|114.42|113.82|114.08|113.48|195
1755624300000|2025-08-19 17:25:00|114.37|113.77|114.39|113.79|114.5|113.9|114.31|113.71|192
1755624600000|2025-08-19 17:30:00|114.38|113.78|114.51|113.91|114.59|113.99|114.33|113.73|190
1755624900000|2025-08-19 17:35:00|114.52|113.92|114.34|113.74|114.52|113.92|114.33|113.73|174
1755625200000|2025-08-19 17:40:00|114.33|113.73|114.36|113.76|114.47|113.87|114.33|113.73|149
1755625500000|2025-08-19 17:45:00|114.37|113.77|114.14|113.54|114.37|113.77|114.03|113.43|162
1755625800000|2025-08-19 17:50:00|114.15|113.55|114.23|113.63|114.36|113.76|114.15|113.55|137
1755626100000|2025-08-19 17:55:00|114.24|113.64|114.45|113.85|114.5|113.9|114.23|113.63|162
1755626400000|2025-08-19 18:00:00|114.44|113.84|114.35|113.75|114.46|113.86|114.27|113.67|155
1755626700000|2025-08-19 18:05:00|114.34|113.74|114.54|113.94|114.55|113.95|114.3|113.7|154
1755627000000|2025-08-19 18:10:00|114.53|113.93|114.4|113.8|114.55|113.95|114.4|113.8|146
1755627300000|2025-08-19 18:15:00|114.38|113.78|114.31|113.71|114.51|113.91|114.31|113.71|108
1755627600000|2025-08-19 18:20:00|114.32|113.72|114.23|113.63|114.34|113.74|114.16|113.56|158
1755627900000|2025-08-19 18:25:00|114.22|113.62|113.98|113.38|114.38|113.78|113.94|113.34|206
1755628200000|2025-08-19 18:30:00|113.97|113.37|114.33|113.73|114.34|113.74|113.97|113.37|140
1755628500000|2025-08-19 18:35:00|114.32|113.72|114.16|113.56|114.4|113.8|114.16|113.56|128
1755628800000|2025-08-19 18:40:00|114.15|113.55|113.58|112.98|114.18|113.58|113.48|112.88|190
1755629100000|2025-08-19 18:45:00|113.59|112.99|113.29|112.69|113.72|113.12|113.29|112.69|194
1755629400000|2025-08-19 18:50:00|113.25|112.65|113.42|112.82|113.42|112.82|112.9|112.3|395
1755629700000|2025-08-19 18:55:00|113.43|112.83|113.33|112.73|113.55|112.95|113.32|112.72|152
1755630000000|2025-08-19 19:00:00|113.32|112.72|112.64|112.04|113.35|112.75|112.64|112.04|340
1755630300000|2025-08-19 19:05:00|112.71|112.11|112.88|112.28|113.01|112.41|112.61|112.01|313
1755630600000|2025-08-19 19:10:00|112.87|112.27|112.95|112.35|112.98|112.38|112.72|112.12|182
1755630900000|2025-08-19 19:15:00|112.94|112.34|113.36|112.76|113.36|112.76|112.83|112.23|221
1755631200000|2025-08-19 19:20:00|113.37|112.77|113.88|113.28|113.92|113.32|113.36|112.76|347
1755631500000|2025-08-19 19:25:00|113.89|113.29|114.11|113.51|114.19|113.59|113.89|113.29|175
1755631800000|2025-08-19 19:30:00|114.1|113.5|114.22|113.62|114.25|113.65|114.03|113.43|146
1755632100000|2025-08-19 19:35:00|114.23|113.63|114.16|113.56|114.35|113.75|114.15|113.55|134
1755632400000|2025-08-19 19:40:00|114.15|113.55|114.12|113.52|114.2|113.6|114.09|113.49|98
1755632700000|2025-08-19 19:45:00|114.11|113.51|113.82|113.22|114.14|113.54|113.76|113.16|146
1755633000000|2025-08-19 19:50:00|113.81|113.21|113.57|112.97|113.81|113.21|113.46|112.86|142
1755633300000|2025-08-19 19:55:00|113.59|112.99|113.46|112.86|113.85|113.25|113.4|112.8|187
1755633600000|2025-08-19 20:00:00|113.45|112.85|113.63|113.03|113.67|113.07|113.42|112.82|127
1755633900000|2025-08-19 20:05:00|113.62|113.02|113.41|112.81|113.68|113.08|113.41|112.81|92
1755634200000|2025-08-19 20:10:00|113.42|112.82|113.26|112.66|113.44|112.84|113.15|112.55|145
1755634500000|2025-08-19 20:15:00|113.27|112.67|113.59|112.99|113.63|113.03|113.23|112.63|167
1755634800000|2025-08-19 20:20:00|113.61|113.01|113.74|113.14|113.84|113.24|113.61|113.01|109
1755635100000|2025-08-19 20:25:00|113.75|113.15|113.87|113.27|114.06|113.46|113.74|113.14|121
1755635400000|2025-08-19 20:30:00|113.88|113.28|114.21|113.61|114.25|113.65|113.88|113.28|118
1755635700000|2025-08-19 20:35:00|114.2|113.6|114.33|113.73|114.34|113.74|114.19|113.59|154
1755636000000|2025-08-19 20:40:00|114.32|113.72|114.42|113.82|114.44|113.84|114.31|113.71|93
1755636300000|2025-08-19 20:45:00|114.44|113.84|114.69|114.09|114.69|114.09|114.43|113.83|57
1755636600000|2025-08-19 20:50:00|114.68|114.08|114.85|114.25|114.85|114.25|114.65|114.05|63
1755636900000|2025-08-19 20:55:00|114.84|114.24|114.91|114.31|114.91|114.31|114.74|114.14|90
1755637200000|2025-08-19 21:00:00|114.9|114.3|114.95|114.35|114.95|114.35|114.84|114.24|80
1755637500000|2025-08-19 21:05:00|114.96|114.36|114.85|114.25|114.98|114.38|114.85|114.25|64
1755637800000|2025-08-19 21:10:00|114.86|114.26|115.1|114.5|115.15|114.55|114.86|114.26|75
1755638100000|2025-08-19 21:15:00|115.09|114.49|115|114.4|115.25|114.65|114.99|114.39|124
1755638400000|2025-08-19 21:20:00|115.01|114.41|114.85|114.25|115.06|114.46|114.81|114.21|73
1755638700000|2025-08-19 21:25:00|114.84|114.24|115.12|114.52|115.13|114.53|114.8|114.2|65
1755639000000|2025-08-19 21:30:00|115.13|114.53|115.39|114.79|115.39|114.79|115.03|114.43|88
1755639300000|2025-08-19 21:35:00|115.4|114.8|115.81|115.21|115.91|115.31|115.4|114.8|131
1755639600000|2025-08-19 21:40:00|115.8|115.2|115.67|115.07|115.8|115.2|115.67|115.07|27
1755639900000|2025-08-19 21:45:00|115.66|115.06|115.35|114.75|115.66|115.06|115.34|114.74|26
1755640200000|2025-08-19 21:50:00|115.34|114.74|115.3|114.7|115.34|114.74|115.27|114.67|19
1755640500000|2025-08-19 21:55:00|115.29|114.69|115.13|114.53|115.29|114.69|115.02|114.42|66
1755640800000|2025-08-19 22:00:00|115.12|114.52|114.85|114.25|115.18|114.58|114.67|114.07|172
1755641100000|2025-08-19 22:05:00|114.86|114.26|114.73|114.13|114.88|114.28|114.61|114.01|144
1755641400000|2025-08-19 22:10:00|114.72|114.12|114.54|113.94|114.78|114.18|114.54|113.94|72
1755641700000|2025-08-19 22:15:00|114.55|113.95|114.36|113.76|114.63|114.03|114.36|113.76|79
1755642000000|2025-08-19 22:20:00|114.37|113.77|114.66|114.06|114.66|114.06|114.28|113.68|120
1755642300000|2025-08-19 22:25:00|114.65|114.05|114.47|113.87|114.66|114.06|114.47|113.87|44
1755642600000|2025-08-19 22:30:00|114.46|113.86|114.63|114.03|114.63|114.03|114.44|113.84|60
1755642900000|2025-08-19 22:35:00|114.62|114.02|114.47|113.87|114.62|114.02|114.45|113.85|55
1755643200000|2025-08-19 22:40:00|114.46|113.86|114.59|113.99|114.6|114|114.44|113.84|42
1755643500000|2025-08-19 22:45:00|114.58|113.98|114.35|113.75|114.59|113.99|114.31|113.71|93
1755643800000|2025-08-19 22:50:00|114.34|113.74|114.43|113.83|114.47|113.87|114.33|113.73|119
1755644100000|2025-08-19 22:55:00|114.44|113.84|114.4|113.8|114.5|113.9|114.36|113.76|54
1755644400000|2025-08-19 23:00:00|114.39|113.79|114.19|113.59|114.47|113.87|114.19|113.59|72
1755644700000|2025-08-19 23:05:00|114.2|113.6|114.16|113.56|114.28|113.68|114.14|113.54|54
1755645000000|2025-08-19 23:10:00|114.15|113.55|114.18|113.58|114.19|113.59|114.1|113.5|42
1755645300000|2025-08-19 23:15:00|114.19|113.59|113.84|113.24|114.21|113.61|113.81|113.21|161
1755645600000|2025-08-19 23:20:00|113.85|113.25|113.51|112.91|114.1|113.5|113.46|112.86|153
1755645900000|2025-08-19 23:25:00|113.52|112.92|113.45|112.85|113.61|113.01|113.4|112.8|199
1755646200000|2025-08-19 23:30:00|113.46|112.86|113.64|113.04|113.64|113.04|113.41|112.81|136
1755646500000|2025-08-19 23:35:00|113.63|113.03|113.15|112.55|113.77|113.17|113.11|112.51|271
1755646800000|2025-08-19 23:40:00|113.14|112.54|113.2|112.6|113.24|112.64|112.92|112.32|217
1755647100000|2025-08-19 23:45:00|113.19|112.59|113.01|112.41|113.2|112.6|112.91|112.31|153
1755647400000|2025-08-19 23:50:00|113|112.4|112.93|112.33|113.03|112.43|112.79|112.19|179
1755647700000|2025-08-19 23:55:00|112.94|112.34|113.03|112.43|113.06|112.46|112.81|112.21|140
1755648000000|2025-08-20 00:00:00|113.04|112.44|113.62|113.02|113.62|113.02|113.04|112.44|196
1755648300000|2025-08-20 00:05:00|113.61|113.01|114.02|113.42|114.07|113.47|113.6|113|231
1755648600000|2025-08-20 00:10:00|114.01|113.41|113.99|113.39|114.1|113.5|113.97|113.37|172
1755648900000|2025-08-20 00:15:00|113.98|113.38|114.07|113.47|114.27|113.67|113.98|113.38|161
1755649200000|2025-08-20 00:20:00|114.08|113.48|113.85|113.25|114.4|113.8|113.84|113.24|153
1755649500000|2025-08-20 00:25:00|113.86|113.26|113.87|113.27|113.88|113.28|113.57|112.97|191
1755649800000|2025-08-20 00:30:00|113.88|113.28|113.91|113.31|114.01|113.41|113.77|113.17|154
1755650100000|2025-08-20 00:35:00|113.9|113.3|114.37|113.77|114.39|113.79|113.9|113.3|146
1755650400000|2025-08-20 00:40:00|114.36|113.76|114.34|113.74|114.43|113.83|114.33|113.73|122
1755650700000|2025-08-20 00:45:00|114.33|113.73|114.27|113.67|114.46|113.86|114.26|113.66|99
1755651000000|2025-08-20 00:50:00|114.28|113.68|114.26|113.66|114.37|113.77|114.16|113.56|112
1755651300000|2025-08-20 00:55:00|114.27|113.67|114.03|113.43|114.34|113.74|114.02|113.42|98
1755651600000|2025-08-20 01:00:00|114.05|113.45|114.26|113.66|114.36|113.76|114.03|113.43|119
1755651900000|2025-08-20 01:05:00|114.25|113.65|113.92|113.32|114.27|113.67|113.89|113.29|93
1755652200000|2025-08-20 01:10:00|113.91|113.31|113.79|113.19|113.91|113.31|113.73|113.13|144
1755652500000|2025-08-20 01:15:00|113.8|113.2|113.74|113.14|113.8|113.2|113.62|113.02|99
1755652800000|2025-08-20 01:20:00|113.73|113.13|113.85|113.25|114.19|113.59|113.68|113.08|166
1755653100000|2025-08-20 01:25:00|113.84|113.24|113.56|112.96|113.86|113.26|113.55|112.95|176
1755653400000|2025-08-20 01:30:00|113.57|112.97|113.39|112.79|113.64|113.04|113.14|112.54|261
1755653700000|2025-08-20 01:35:00|113.4|112.8|113.04|112.44|113.5|112.9|112.86|112.26|304
1755654000000|2025-08-20 01:40:00|113.03|112.43|113.08|112.48|113.21|112.61|112.9|112.3|215
1755654300000|2025-08-20 01:45:00|113.09|112.49|113.72|113.12|113.75|113.15|113.09|112.49|265
1755654600000|2025-08-20 01:50:00|113.7|113.1|114.23|113.63|114.32|113.72|113.7|113.1|381
1755654900000|2025-08-20 01:55:00|114.22|113.62|114.21|113.61|114.36|113.76|114.12|113.52|148
1755655200000|2025-08-20 02:00:00|114.22|113.62|114.11|113.51|114.32|113.72|114.09|113.49|199
1755655500000|2025-08-20 02:05:00|114.12|113.52|114.4|113.8|114.53|113.93|114.11|113.51|231
1755655800000|2025-08-20 02:10:00|114.41|113.81|114.66|114.06|114.67|114.07|114.4|113.8|158
1755656100000|2025-08-20 02:15:00|114.65|114.05|114.69|114.09|114.76|114.16|114.6|114|172
1755656400000|2025-08-20 02:20:00|114.7|114.1|114.74|114.14|114.78|114.18|114.65|114.05|122
1755656700000|2025-08-20 02:25:00|114.73|114.13|114.81|114.21|114.91|114.31|114.73|114.13|97
1755657000000|2025-08-20 02:30:00|114.82|114.22|114.48|113.88|114.83|114.23|114.47|113.87|111
1755657300000|2025-08-20 02:35:00|114.49|113.89|114.49|113.89|114.56|113.96|114.4|113.8|110
1755657600000|2025-08-20 02:40:00|114.48|113.88|114.42|113.82|114.48|113.88|114.39|113.79|78
1755657900000|2025-08-20 02:45:00|114.41|113.81|114.12|113.52|114.42|113.82|114.08|113.48|93
1755658200000|2025-08-20 02:50:00|114.11|113.51|114.16|113.56|114.21|113.61|114.07|113.47|79
1755658500000|2025-08-20 02:55:00|114.15|113.55|114.23|113.63|114.35|113.75|114.03|113.43|99
1755658800000|2025-08-20 03:00:00|114.24|113.64|114.37|113.77|114.46|113.86|114.23|113.63|90
1755659100000|2025-08-20 03:05:00|114.36|113.76|114.28|113.68|114.36|113.76|114.12|113.52|88
1755659400000|2025-08-20 03:10:00|114.27|113.67|114.01|113.41|114.27|113.67|114.01|113.41|84
1755659700000|2025-08-20 03:15:00|114.02|113.42|114.18|113.58|114.18|113.58|113.92|113.32|97
1755660000000|2025-08-20 03:20:00|114.19|113.59|114.32|113.72|114.32|113.72|114.15|113.55|93
1755660300000|2025-08-20 03:25:00|114.33|113.73|114.48|113.88|114.52|113.92|114.23|113.63|98
1755660600000|2025-08-20 03:30:00|114.49|113.89|114.7|114.1|114.75|114.15|114.42|113.82|137
1755660900000|2025-08-20 03:35:00|114.71|114.11|114.27|113.67|114.71|114.11|114.2|113.6|147
1755661200000|2025-08-20 03:40:00|114.28|113.68|114.09|113.49|114.31|113.71|114.02|113.42|96
1755661500000|2025-08-20 03:45:00|114.08|113.48|114.05|113.45|114.08|113.48|113.94|113.34|79
1755661800000|2025-08-20 03:50:00|114.06|113.46|114.1|113.5|114.11|113.51|114.01|113.41|59
1755662100000|2025-08-20 03:55:00|114.11|113.51|114.1|113.5|114.19|113.59|114.1|113.5|68
1755662400000|2025-08-20 04:00:00|114.11|113.51|114.33|113.73|114.42|113.82|114.1|113.5|98
1755662700000|2025-08-20 04:05:00|114.32|113.72|114.56|113.96|114.59|113.99|114.3|113.7|103
1755663000000|2025-08-20 04:10:00|114.54|113.94|114.54|113.94|114.55|113.95|114.46|113.86|100
1755663300000|2025-08-20 04:15:00|114.53|113.93|114.63|114.03|114.69|114.09|114.5|113.9|85
1755663600000|2025-08-20 04:20:00|114.62|114.02|114.64|114.04|114.74|114.14|114.6|114|54
1755663900000|2025-08-20 04:25:00|114.63|114.03|114.72|114.12|114.74|114.14|114.61|114.01|45
1755664200000|2025-08-20 04:30:00|114.71|114.11|114.96|114.36|114.97|114.37|114.7|114.1|66
1755664500000|2025-08-20 04:35:00|114.95|114.35|114.6|114|114.95|114.35|114.55|113.95|130
1755664800000|2025-08-20 04:40:00|114.59|113.99|114.59|113.99|114.62|114.02|114.51|113.91|74
1755665100000|2025-08-20 04:45:00|114.61|114.01|114.56|113.96|114.62|114.02|114.41|113.81|57
1755665400000|2025-08-20 04:50:00|114.57|113.97|114.57|113.97|114.7|114.1|114.57|113.97|49
1755665700000|2025-08-20 04:55:00|114.56|113.96|114.55|113.95|114.58|113.98|114.54|113.94|24
1755666000000|2025-08-20 05:00:00|114.54|113.94|114.47|113.87|114.58|113.98|114.44|113.84|43
1755666300000|2025-08-20 05:05:00|114.48|113.88|114.3|113.7|114.49|113.89|114.3|113.7|75
1755666600000|2025-08-20 05:10:00|114.29|113.69|114.18|113.58|114.29|113.69|114.15|113.55|52
1755666900000|2025-08-20 05:15:00|114.17|113.57|114.08|113.48|114.21|113.61|114.07|113.47|45
1755667200000|2025-08-20 05:20:00|114.09|113.49|114.2|113.6|114.21|113.61|114.07|113.47|57
1755667500000|2025-08-20 05:25:00|114.21|113.61|114.2|113.6|114.25|113.65|114.19|113.59|34
1755667800000|2025-08-20 05:30:00|114.21|113.61|114.43|113.83|114.43|113.83|114.16|113.56|50
1755668100000|2025-08-20 05:35:00|114.44|113.84|114.5|113.9|114.52|113.92|114.39|113.79|53
1755668400000|2025-08-20 05:40:00|114.49|113.89|114.49|113.89|114.51|113.91|114.47|113.87|51
1755668700000|2025-08-20 05:45:00|114.48|113.88|114.5|113.9|114.5|113.9|114.44|113.84|51
1755669000000|2025-08-20 05:50:00|114.49|113.89|114.58|113.98|114.58|113.98|114.49|113.89|45
1755669300000|2025-08-20 05:55:00|114.59|113.99|114.64|114.04|114.7|114.1|114.59|113.99|75
1755669600000|2025-08-20 06:00:00|114.65|114.05|114.58|113.98|114.67|114.07|114.57|113.97|86
1755669900000|2025-08-20 06:05:00|114.57|113.97|114.46|113.86|114.58|113.98|114.45|113.85|73
1755670200000|2025-08-20 06:10:00|114.45|113.85|114.2|113.6|114.45|113.85|114.19|113.59|39
1755670500000|2025-08-20 06:15:00|114.21|113.61|114.31|113.71|114.32|113.72|114.03|113.43|103
1755670800000|2025-08-20 06:20:00|114.32|113.72|114.34|113.74|114.46|113.86|114.3|113.7|108
1755671100000|2025-08-20 06:25:00|114.33|113.73|114.34|113.74|114.34|113.74|114.28|113.68|48
1755671400000|2025-08-20 06:30:00|114.33|113.73|114.39|113.79|114.5|113.9|114.3|113.7|53
1755671700000|2025-08-20 06:35:00|114.38|113.78|114.71|114.11|114.71|114.11|114.38|113.78|96
1755672000000|2025-08-20 06:40:00|114.7|114.1|114.72|114.12|114.78|114.18|114.7|114.1|128
1755672300000|2025-08-20 06:45:00|114.71|114.11|114.53|113.93|114.71|114.11|114.51|113.91|107
1755672600000|2025-08-20 06:50:00|114.52|113.92|114.57|113.97|114.58|113.98|114.52|113.92|107
1755672900000|2025-08-20 06:55:00|114.56|113.96|114.54|113.94|114.6|114|114.54|113.94|83
1755673200000|2025-08-20 07:00:00|114.55|113.95|114.6|114|114.78|114.18|114.54|113.94|114
1755673500000|2025-08-20 07:05:00|114.59|113.99|114.72|114.12|114.73|114.13|114.4|113.8|149
1755673800000|2025-08-20 07:10:00|114.71|114.11|114.73|114.13|114.76|114.16|114.7|114.1|113
1755674100000|2025-08-20 07:15:00|114.74|114.14|114.74|114.14|114.88|114.28|114.69|114.09|161
1755674400000|2025-08-20 07:20:00|114.75|114.15|114.8|114.2|114.8|114.2|114.72|114.12|74
1755674700000|2025-08-20 07:25:00|114.79|114.19|114.87|114.27|114.87|114.27|114.78|114.18|54
1755675000000|2025-08-20 07:30:00|114.88|114.28|114.98|114.38|115.06|114.46|114.81|114.21|106
1755675300000|2025-08-20 07:35:00|114.97|114.37|114.74|114.14|114.97|114.37|114.74|114.14|142
1755675600000|2025-08-20 07:40:00|114.73|114.13|114.5|113.9|114.75|114.15|114.5|113.9|93
1755675900000|2025-08-20 07:45:00|114.48|113.88|114.54|113.94|114.62|114.02|114.4|113.8|136
1755676200000|2025-08-20 07:50:00|114.53|113.93|114.46|113.86|114.58|113.98|114.37|113.77|165
1755676500000|2025-08-20 07:55:00|114.47|113.87|114.31|113.71|114.49|113.89|114.27|113.67|153
1755676800000|2025-08-20 08:00:00|114.32|113.72|114.49|113.89|114.49|113.89|114.26|113.66|129
1755677100000|2025-08-20 08:05:00|114.48|113.88|114.51|113.91|114.58|113.98|114.43|113.83|144
1755677400000|2025-08-20 08:10:00|114.52|113.92|114.68|114.08|114.76|114.16|114.5|113.9|93
1755677700000|2025-08-20 08:15:00|114.69|114.09|114.84|114.24|114.84|114.24|114.69|114.09|99
1755678000000|2025-08-20 08:20:00|114.85|114.25|114.85|114.25|114.97|114.37|114.83|114.23|119
1755678300000|2025-08-20 08:25:00|114.86|114.26|115.14|114.54|115.22|114.62|114.78|114.18|144
1755678600000|2025-08-20 08:30:00|115.15|114.55|115.51|114.91|115.54|114.94|115.12|114.52|173
1755678900000|2025-08-20 08:35:00|115.5|114.9|115.64|115.04|115.66|115.06|115.47|114.87|276
1755679200000|2025-08-20 08:40:00|115.63|115.03|115.62|115.02|115.73|115.13|115.58|114.98|143
1755679500000|2025-08-20 08:45:00|115.63|115.03|115.68|115.08|115.71|115.11|115.59|114.99|42
1755679800000|2025-08-20 08:50:00|115.67|115.07|115.54|114.94|115.67|115.07|115.52|114.92|112
1755680100000|2025-08-20 08:55:00|115.55|114.95|115.7|115.1|115.75|115.15|115.53|114.93|94
1755680400000|2025-08-20 09:00:00|115.71|115.11|115.5|114.9|115.71|115.11|115.49|114.89|60
1755680700000|2025-08-20 09:05:00|115.51|114.91|115.72|115.12|115.73|115.13|115.39|114.79|138
1755681000000|2025-08-20 09:10:00|115.71|115.11|115.8|115.2|115.83|115.23|115.63|115.03|150
1755681300000|2025-08-20 09:15:00|115.81|115.21|115.49|114.89|115.81|115.21|115.49|114.89|52
1755681600000|2025-08-20 09:20:00|115.48|114.88|115.5|114.9|115.66|115.06|115.44|114.84|79
1755681900000|2025-08-20 09:25:00|115.49|114.89|115.37|114.77|115.49|114.89|115.33|114.73|54
1755682200000|2025-08-20 09:30:00|115.36|114.76|115.53|114.93|115.53|114.93|115.35|114.75|59
1755682500000|2025-08-20 09:35:00|115.61|115.01|115.52|114.92|115.67|115.07|115.43|114.83|94
1755682800000|2025-08-20 09:40:00|115.51|114.91|115.31|114.71|115.55|114.95|115.3|114.7|59
1755683100000|2025-08-20 09:45:00|115.32|114.72|115.28|114.68|115.53|114.93|115.28|114.68|68
1755683400000|2025-08-20 09:50:00|115.29|114.69|114.98|114.38|115.29|114.69|114.88|114.28|96
1755683700000|2025-08-20 09:55:00|115.02|114.42|114.99|114.39|115.09|114.49|114.98|114.38|62
1755684000000|2025-08-20 10:00:00|114.98|114.38|115.01|114.41|115.01|114.41|114.92|114.32|44
1755684300000|2025-08-20 10:05:00|115|114.4|114.91|114.31|115.04|114.44|114.9|114.3|67
1755684600000|2025-08-20 10:10:00|114.9|114.3|114.85|114.25|114.93|114.33|114.8|114.2|85
1755684900000|2025-08-20 10:15:00|114.88|114.28|115.13|114.53|115.19|114.59|114.88|114.28|67
1755685200000|2025-08-20 10:20:00|115.14|114.54|115.16|114.56|115.25|114.65|115.05|114.45|74
1755685500000|2025-08-20 10:25:00|115.17|114.57|115.24|114.64|115.28|114.68|115.14|114.54|53
1755685800000|2025-08-20 10:30:00|115.25|114.65|115.22|114.62|115.26|114.66|115.21|114.61|44
1755686100000|2025-08-20 10:35:00|115.23|114.63|115.3|114.7|115.32|114.72|115.21|114.61|52
1755686400000|2025-08-20 10:40:00|115.32|114.72|115.49|114.89|115.53|114.93|115.31|114.71|74
1755686700000|2025-08-20 10:45:00|115.48|114.88|115.62|115.02|115.64|115.04|115.47|114.87|38
1755687000000|2025-08-20 10:50:00|115.6|115|115.55|114.95|115.6|115|115.51|114.91|34
1755687300000|2025-08-20 10:55:00|115.54|114.94|115.58|114.98|115.61|115.01|115.53|114.93|43
1755687600000|2025-08-20 11:00:00|115.57|114.97|115.61|115.01|115.61|115.01|115.56|114.96|33
1755687900000|2025-08-20 11:05:00|115.6|115|115.31|114.71|115.6|115|115.31|114.71|90
1755688200000|2025-08-20 11:10:00|115.3|114.7|115.26|114.66|115.3|114.7|115.19|114.59|64
1755688500000|2025-08-20 11:15:00|115.23|114.63|115.09|114.49|115.23|114.63|115.04|114.44|63
1755688800000|2025-08-20 11:20:00|115.1|114.5|115.16|114.56|115.19|114.59|115.09|114.49|51
1755689100000|2025-08-20 11:25:00|115.15|114.55|114.9|114.3|115.2|114.6|114.87|114.27|84
1755689400000|2025-08-20 11:30:00|114.91|114.31|114.5|113.9|114.92|114.32|114.41|113.81|207
1755689700000|2025-08-20 11:35:00|114.49|113.89|114.21|113.61|114.52|113.92|114.21|113.61|77
1755690000000|2025-08-20 11:40:00|114.22|113.62|114.01|113.41|114.23|113.63|113.82|113.22|272
1755690300000|2025-08-20 11:45:00|114|113.4|114.25|113.65|114.26|113.66|113.88|113.28|274
1755690600000|2025-08-20 11:50:00|114.26|113.66|114.81|114.21|114.91|114.31|114.26|113.66|193
1755690900000|2025-08-20 11:55:00|114.8|114.2|115.12|114.52|115.12|114.52|114.8|114.2|109
1755691200000|2025-08-20 12:00:00|115.13|114.53|115.56|114.96|115.9|115.3|115.13|114.53|321
1755691500000|2025-08-20 12:05:00|115.57|114.97|115.43|114.83|115.62|115.02|115.25|114.65|207
1755691800000|2025-08-20 12:10:00|115.44|114.84|115.29|114.69|115.47|114.87|115.22|114.62|109
1755692100000|2025-08-20 12:15:00|115.28|114.68|115.09|114.49|115.33|114.73|115.07|114.47|121
1755692400000|2025-08-20 12:20:00|115.1|114.5|114.81|114.21|115.11|114.51|114.75|114.15|163
1755692700000|2025-08-20 12:25:00|114.83|114.23|114.92|114.32|114.99|114.39|114.83|114.23|122
1755693000000|2025-08-20 12:30:00|114.93|114.33|115.07|114.47|115.22|114.62|114.87|114.27|173
1755693300000|2025-08-20 12:35:00|115.08|114.48|115.16|114.56|115.26|114.66|115.07|114.47|151
1755693600000|2025-08-20 12:40:00|115.17|114.57|115.32|114.72|115.42|114.82|115.15|114.55|104
1755693900000|2025-08-20 12:45:00|115.31|114.71|115.36|114.76|115.39|114.79|115.23|114.63|126
1755694200000|2025-08-20 12:50:00|115.37|114.77|115.33|114.73|115.38|114.78|115.22|114.62|84
1755694500000|2025-08-20 12:55:00|115.34|114.74|115.5|114.9|115.53|114.93|115.32|114.72|183
1755694800000|2025-08-20 13:00:00|115.51|114.91|115.1|114.5|115.51|114.91|115.04|114.44|200
1755695100000|2025-08-20 13:05:00|115.09|114.49|115.02|114.42|115.13|114.53|114.97|114.37|166
1755695400000|2025-08-20 13:10:00|115.04|114.44|114.65|114.05|115.04|114.44|114.65|114.05|195
1755695700000|2025-08-20 13:15:00|114.62|114.02|114.81|114.21|114.93|114.33|114.53|113.93|320
1755696000000|2025-08-20 13:20:00|114.8|114.2|114.83|114.23|114.91|114.31|114.77|114.17|198
1755696300000|2025-08-20 13:25:00|114.82|114.22|115.01|114.41|115.02|114.42|114.79|114.19|197
1755696600000|2025-08-20 13:30:00|115|114.4|114.58|113.98|115.02|114.42|114.4|113.8|423
1755696900000|2025-08-20 13:35:00|114.57|113.97|114.76|114.16|115.31|114.71|114.57|113.97|492
1755697200000|2025-08-20 13:40:00|114.77|114.17|114.19|113.59|114.89|114.29|114.19|113.59|444
1755697500000|2025-08-20 13:45:00|114.2|113.6|113.77|113.17|114.23|113.63|113.55|112.95|433
1755697800000|2025-08-20 13:50:00|113.76|113.16|113.52|112.92|113.76|113.16|113.24|112.64|457
1755698100000|2025-08-20 13:55:00|113.54|112.94|113.54|112.94|113.89|113.29|113.5|112.9|382
1755698400000|2025-08-20 14:00:00|113.53|112.93|113.86|113.26|113.99|113.39|113.53|112.93|381
1755698700000|2025-08-20 14:05:00|113.83|113.23|113.01|112.41|113.84|113.24|113.01|112.41|476
1755699000000|2025-08-20 14:10:00|113.02|112.42|113.06|112.46|113.13|112.53|112.81|112.21|400
1755699300000|2025-08-20 14:15:00|113.05|112.45|113.01|112.41|113.21|112.61|112.51|111.91|518
1755699600000|2025-08-20 14:20:00|113.02|112.42|113.04|112.44|113.26|112.66|112.81|112.21|462
1755699900000|2025-08-20 14:25:00|113.05|112.45|113.68|113.08|113.8|113.2|113.02|112.42|462
1755700200000|2025-08-20 14:30:00|113.69|113.09|114.38|113.78|114.46|113.86|113.66|113.06|647
1755700500000|2025-08-20 14:35:00|114.39|113.79|114.68|114.08|114.85|114.25|114.23|113.63|524
1755700800000|2025-08-20 14:40:00|114.67|114.07|114.68|114.08|114.77|114.17|114.44|113.84|436
1755701100000|2025-08-20 14:45:00|114.67|114.07|115.06|114.46|115.14|114.54|114.46|113.86|461
1755701400000|2025-08-20 14:50:00|115.07|114.47|114.79|114.19|115.28|114.68|114.71|114.11|405
1755701700000|2025-08-20 14:55:00|114.78|114.18|114.52|113.92|114.82|114.22|114.5|113.9|342
1755702000000|2025-08-20 15:00:00|114.51|113.91|115.13|114.53|115.13|114.53|114.32|113.72|374
1755702300000|2025-08-20 15:05:00|115.12|114.52|115.8|115.2|116.01|115.41|115.12|114.52|509
1755702600000|2025-08-20 15:10:00|115.79|115.19|115.79|115.19|115.82|115.22|115.6|115|353
1755702900000|2025-08-20 15:15:00|115.78|115.18|116.07|115.47|116.22|115.62|115.76|115.16|409
1755703200000|2025-08-20 15:20:00|116.08|115.48|116.35|115.75|116.35|115.75|116.05|115.45|275
1755703500000|2025-08-20 15:25:00|116.33|115.73|116.28|115.68|116.37|115.77|116.07|115.47|288
1755703800000|2025-08-20 15:30:00|116.27|115.67|116.2|115.6|116.45|115.85|116.16|115.56|345
1755704100000|2025-08-20 15:35:00|116.21|115.61|116.22|115.62|116.3|115.7|116.02|115.42|267
1755704400000|2025-08-20 15:40:00|116.21|115.61|116.16|115.56|116.43|115.83|116.15|115.55|210
1755704700000|2025-08-20 15:45:00|116.15|115.55|115.56|114.96|116.22|115.62|115.55|114.95|307
1755705000000|2025-08-20 15:50:00|115.57|114.97|115.44|114.84|115.67|115.07|115.29|114.69|345
1755705300000|2025-08-20 15:55:00|115.45|114.85|115.37|114.77|115.63|115.03|115.3|114.7|255
1755705600000|2025-08-20 16:00:00|115.39|114.79|115.9|115.3|116.04|115.44|115.37|114.77|286
1755705900000|2025-08-20 16:05:00|115.89|115.29|115.87|115.27|115.97|115.37|115.69|115.09|292
1755706200000|2025-08-20 16:10:00|115.88|115.28|116.32|115.72|116.32|115.72|115.87|115.27|229
1755706500000|2025-08-20 16:15:00|116.31|115.71|116.68|116.08|116.71|116.11|116.31|115.71|246
1755706800000|2025-08-20 16:20:00|116.67|116.07|116.84|116.24|116.91|116.31|116.62|116.02|259
1755707100000|2025-08-20 16:25:00|116.83|116.23|116.95|116.35|116.95|116.35|116.76|116.16|167
1755707400000|2025-08-20 16:30:00|116.94|116.34|116.67|116.07|116.95|116.35|116.65|116.05|153
1755707700000|2025-08-20 16:35:00|116.66|116.06|116.49|115.89|116.66|116.06|116.22|115.62|156
1755708000000|2025-08-20 16:40:00|116.48|115.88|116.32|115.72|116.48|115.88|116.26|115.66|98
1755708300000|2025-08-20 16:45:00|116.33|115.73|116.32|115.72|116.48|115.88|116.28|115.68|134
1755708600000|2025-08-20 16:50:00|116.33|115.73|116.31|115.71|116.43|115.83|116.28|115.68|70
1755708900000|2025-08-20 16:55:00|116.3|115.7|116.06|115.46|116.31|115.71|115.98|115.38|124
1755709200000|2025-08-20 17:00:00|116.05|115.45|116.48|115.88|116.55|115.95|116.04|115.44|119
1755709500000|2025-08-20 17:05:00|116.49|115.89|116.55|115.95|116.63|116.03|116.4|115.8|134
1755709800000|2025-08-20 17:10:00|116.56|115.96|116.35|115.75|116.72|116.12|116.33|115.73|186
1755710100000|2025-08-20 17:15:00|116.36|115.76|116.26|115.66|116.4|115.8|116.19|115.59|199
1755710400000|2025-08-20 17:20:00|116.25|115.65|116.12|115.52|116.43|115.83|116.08|115.48|120
1755710700000|2025-08-20 17:25:00|116.13|115.53|115.94|115.34|116.13|115.53|115.93|115.33|100
1755711000000|2025-08-20 17:30:00|115.95|115.35|116.16|115.56|116.16|115.56|115.94|115.34|198
1755711300000|2025-08-20 17:35:00|116.15|115.55|116.24|115.64|116.33|115.73|116.13|115.53|142
1755711600000|2025-08-20 17:40:00|116.23|115.63|116.8|116.2|116.8|116.2|116.2|115.6|151
1755711900000|2025-08-20 17:45:00|116.81|116.21|116.64|116.04|117.01|116.41|116.49|115.89|220
1755712200000|2025-08-20 17:50:00|116.63|116.03|116.77|116.17|116.83|116.23|116.52|115.92|102
1755712500000|2025-08-20 17:55:00|116.76|116.16|116.68|116.08|116.77|116.17|116.64|116.04|138
1755712800000|2025-08-20 18:00:00|116.69|116.09|116.03|115.43|116.77|116.17|115.99|115.39|237
1755713100000|2025-08-20 18:05:00|116.04|115.44|115.8|115.2|116.11|115.51|115.79|115.19|197
1755713400000|2025-08-20 18:10:00|115.79|115.19|115.53|114.93|115.9|115.3|115.52|114.92|161
1755713700000|2025-08-20 18:15:00|115.54|114.94|115.18|114.58|115.54|114.94|115.18|114.58|210
1755714000000|2025-08-20 18:20:00|115.19|114.59|115.18|114.58|115.32|114.72|115.1|114.5|179
1755714300000|2025-08-20 18:25:00|115.19|114.59|115.03|114.43|115.2|114.6|114.98|114.38|179
1755714600000|2025-08-20 18:30:00|115.02|114.42|115.14|114.54|115.14|114.54|114.84|114.24|225
1755714900000|2025-08-20 18:35:00|115.13|114.53|115.46|114.86|115.46|114.86|115.03|114.43|159
1755715200000|2025-08-20 18:40:00|115.47|114.87|115.71|115.11|115.8|115.2|115.47|114.87|221
1755715500000|2025-08-20 18:45:00|115.72|115.12|115.81|115.21|115.82|115.22|115.6|115|205
1755715800000|2025-08-20 18:50:00|115.8|115.2|115.96|115.36|115.97|115.37|115.75|115.15|107
1755716100000|2025-08-20 18:55:00|115.97|115.37|115.8|115.2|116.01|115.41|115.79|115.19|124
1755716400000|2025-08-20 19:00:00|115.81|115.21|116|115.4|116.03|115.43|115.76|115.16|131
1755716700000|2025-08-20 19:05:00|115.99|115.39|116.14|115.54|116.15|115.55|115.99|115.39|136
1755717000000|2025-08-20 19:10:00|116.13|115.53|116.38|115.78|116.47|115.87|116.13|115.53|128
1755717300000|2025-08-20 19:15:00|116.39|115.79|116.52|115.92|116.55|115.95|116.36|115.76|113
1755717600000|2025-08-20 19:20:00|116.51|115.91|116.93|116.33|116.97|116.37|116.49|115.89|174
1755717900000|2025-08-20 19:25:00|116.92|116.32|116.94|116.34|116.95|116.35|116.78|116.18|159
1755718200000|2025-08-20 19:30:00|116.93|116.33|116.98|116.38|117.1|116.5|116.93|116.33|116
1755718500000|2025-08-20 19:35:00|117|116.4|116.97|116.37|117.08|116.48|116.96|116.36|88
1755718800000|2025-08-20 19:40:00|116.98|116.38|116.98|116.38|117|116.4|116.9|116.3|62
1755719100000|2025-08-20 19:45:00|116.97|116.37|117.22|116.62|117.22|116.62|116.97|116.37|80
1755719400000|2025-08-20 19:50:00|117.2|116.6|117.32|116.72|117.34|116.74|117.15|116.55|78
1755719700000|2025-08-20 19:55:00|117.31|116.71|117.46|116.86|117.48|116.88|117.3|116.7|104
1755720000000|2025-08-20 20:00:00|117.45|116.85|117.3|116.7|117.46|116.86|117.19|116.59|144
1755720300000|2025-08-20 20:05:00|117.31|116.71|117.5|116.9|117.5|116.9|117.31|116.71|78
1755720600000|2025-08-20 20:10:00|117.51|116.91|117.37|116.77|117.51|116.91|117.37|116.77|60
1755720900000|2025-08-20 20:15:00|117.36|116.76|117.17|116.57|117.36|116.76|117.17|116.57|95
1755721200000|2025-08-20 20:20:00|117.16|116.56|117.22|116.62|117.25|116.65|117.15|116.55|107
1755721500000|2025-08-20 20:25:00|117.23|116.63|117.3|116.7|117.3|116.7|117.22|116.62|61
1755721800000|2025-08-20 20:30:00|117.29|116.69|117.19|116.59|117.46|116.86|117.16|116.56|137
1755722100000|2025-08-20 20:35:00|117.18|116.58|117.09|116.49|117.19|116.59|117.06|116.46|85
1755722400000|2025-08-20 20:40:00|117.1|116.5|117.28|116.68|117.33|116.73|117.1|116.5|52
1755722700000|2025-08-20 20:45:00|117.29|116.69|117.22|116.62|117.3|116.7|117.21|116.61|37
1755723000000|2025-08-20 20:50:00|117.23|116.63|117.32|116.72|117.52|116.92|117.23|116.63|81
1755723300000|2025-08-20 20:55:00|117.31|116.71|117.19|116.59|117.31|116.71|117.18|116.58|40
1755723600000|2025-08-20 21:00:00|117.2|116.6|117.14|116.54|117.25|116.65|117.14|116.54|36
1755723900000|2025-08-20 21:05:00|117.15|116.55|117.25|116.65|117.25|116.65|117.15|116.55|41
1755724200000|2025-08-20 21:10:00|117.24|116.64|117.16|116.56|117.25|116.65|117.11|116.51|45
1755724500000|2025-08-20 21:15:00|117.17|116.57|116.68|116.08|117.23|116.63|116.67|116.07|148
1755724800000|2025-08-20 21:20:00|116.69|116.09|116.88|116.28|116.89|116.29|116.69|116.09|108
1755725100000|2025-08-20 21:25:00|116.89|116.29|116.66|116.06|116.9|116.3|116.64|116.04|52
1755725400000|2025-08-20 21:30:00|116.67|116.07|116.57|115.97|116.73|116.13|116.55|115.95|45
1755725700000|2025-08-20 21:35:00|116.58|115.98|116.86|116.26|116.86|116.26|116.55|115.95|54
1755726000000|2025-08-20 21:40:00|116.85|116.25|117.17|116.57|117.22|116.62|116.81|116.21|100
1755726300000|2025-08-20 21:45:00|117.16|116.56|117.05|116.45|117.16|116.56|117.01|116.41|34
1755726600000|2025-08-20 21:50:00|117.06|116.46|117.24|116.64|117.33|116.73|117.05|116.45|75
1755726900000|2025-08-20 21:55:00|117.25|116.65|117.05|116.45|117.25|116.65|117.03|116.43|38
1755727200000|2025-08-20 22:00:00|117.06|116.46|116.88|116.28|117.31|116.71|116.79|116.19|218
1755727500000|2025-08-20 22:05:00|116.89|116.29|116.6|116|116.91|116.31|116.59|115.99|113
1755727800000|2025-08-20 22:10:00|116.61|116.01|116.67|116.07|116.68|116.08|116.61|116.01|114
1755728100000|2025-08-20 22:15:00|116.69|116.09|116.65|116.05|116.76|116.16|116.57|115.97|110
1755728400000|2025-08-20 22:20:00|116.64|116.04|116.75|116.15|116.77|116.17|116.64|116.04|74
1755728700000|2025-08-20 22:25:00|116.76|116.16|116.96|116.36|116.97|116.37|116.76|116.16|104
1755729000000|2025-08-20 22:30:00|116.94|116.34|116.93|116.33|116.96|116.36|116.9|116.3|87
1755729300000|2025-08-20 22:35:00|116.92|116.32|116.88|116.28|116.93|116.33|116.84|116.24|112
1755729600000|2025-08-20 22:40:00|116.89|116.29|116.95|116.35|117.03|116.43|116.86|116.26|127
1755729900000|2025-08-20 22:45:00|116.96|116.36|117.07|116.47|117.11|116.51|116.95|116.35|150
1755730200000|2025-08-20 22:50:00|117.06|116.46|117.12|116.52|117.13|116.53|117.02|116.42|87
1755730500000|2025-08-20 22:55:00|117.13|116.53|117.1|116.5|117.17|116.57|117.1|116.5|125
1755730800000|2025-08-20 23:00:00|117.08|116.48|116.89|116.29|117.08|116.48|116.87|116.27|101
1755731100000|2025-08-20 23:05:00|116.88|116.28|116.94|116.34|116.94|116.34|116.78|116.18|119
1755731400000|2025-08-20 23:10:00|116.95|116.35|116.72|116.12|116.95|116.35|116.7|116.1|67
1755731700000|2025-08-20 23:15:00|116.73|116.13|116.7|116.1|116.74|116.14|116.62|116.02|89
1755732000000|2025-08-20 23:20:00|116.71|116.11|116.58|115.98|116.71|116.11|116.57|115.97|73
1755732300000|2025-08-20 23:25:00|116.59|115.99|116.56|115.96|116.6|116|116.56|115.96|40
1755732600000|2025-08-20 23:30:00|116.57|115.97|116.53|115.93|116.58|115.98|116.48|115.88|128
1755732900000|2025-08-20 23:35:00|116.52|115.92|116.61|116.01|116.61|116.01|116.5|115.9|65
1755733200000|2025-08-20 23:40:00|116.62|116.02|116.73|116.13|116.73|116.13|116.6|116|125
1755733500000|2025-08-20 23:45:00|116.72|116.12|116.52|115.92|116.73|116.13|116.52|115.92|63
1755733800000|2025-08-20 23:50:00|116.51|115.91|116.38|115.78|116.52|115.92|116.34|115.74|59
1755734100000|2025-08-20 23:55:00|116.39|115.79|116.44|115.84|116.48|115.88|116.39|115.79|83
1755734400000|2025-08-21 00:00:00|116.45|115.85|116.33|115.73|116.45|115.85|116.32|115.72|63
1755734700000|2025-08-21 00:05:00|116.34|115.74|116.19|115.59|116.36|115.76|116.19|115.59|70
1755735000000|2025-08-21 00:10:00|116.2|115.6|116.19|115.59|116.26|115.66|116.19|115.59|121
1755735300000|2025-08-21 00:15:00|116.18|115.58|116|115.4|116.22|115.62|116|115.4|69
1755735600000|2025-08-21 00:20:00|115.98|115.38|116.08|115.48|116.08|115.48|115.96|115.36|87
1755735900000|2025-08-21 00:25:00|116.07|115.47|116.09|115.49|116.09|115.49|116.04|115.44|30
1755736200000|2025-08-21 00:30:00|116.08|115.48|116.38|115.78|116.38|115.78|116.08|115.48|124
1755736500000|2025-08-21 00:35:00|116.37|115.77|116.7|116.1|116.74|116.14|116.37|115.77|141
1755736800000|2025-08-21 00:40:00|116.69|116.09|116.73|116.13|116.74|116.14|116.68|116.08|78
1755737100000|2025-08-21 00:45:00|116.76|116.16|116.56|115.96|116.9|116.3|116.53|115.93|118
1755737400000|2025-08-21 00:50:00|116.57|115.97|116.58|115.98|116.69|116.09|116.54|115.94|130
1755737700000|2025-08-21 00:55:00|116.59|115.99|116.78|116.18|116.79|116.19|116.59|115.99|151
1755738000000|2025-08-21 01:00:00|116.77|116.17|116.79|116.19|116.86|116.26|116.76|116.16|141
1755738300000|2025-08-21 01:05:00|116.81|116.21|116.77|116.17|116.82|116.22|116.74|116.14|127
1755738600000|2025-08-21 01:10:00|116.78|116.18|116.74|116.14|116.84|116.24|116.71|116.11|90
1755738900000|2025-08-21 01:15:00|116.75|116.15|116.35|115.75|116.78|116.18|116.34|115.74|146
1755739200000|2025-08-21 01:20:00|116.36|115.76|116.62|116.02|116.63|116.03|116.33|115.73|181
1755739500000|2025-08-21 01:25:00|116.63|116.03|116.65|116.05|116.7|116.1|116.61|116.01|102
1755739800000|2025-08-21 01:30:00|116.66|116.06|116.79|116.19|116.79|116.19|116.65|116.05|124
1755740100000|2025-08-21 01:35:00|116.78|116.18|116.91|116.31|116.92|116.32|116.78|116.18|162
1755740400000|2025-08-21 01:40:00|116.9|116.3|116.94|116.34|117.01|116.41|116.89|116.29|119
1755740700000|2025-08-21 01:45:00|116.93|116.33|117.14|116.54|117.14|116.54|116.81|116.21|139
1755741000000|2025-08-21 01:50:00|117.13|116.53|117.27|116.67|117.33|116.73|117.13|116.53|81
1755741300000|2025-08-21 01:55:00|117.28|116.68|117.38|116.78|117.38|116.78|117.2|116.6|93
1755741600000|2025-08-21 02:00:00|117.37|116.77|117.2|116.6|117.57|116.97|117.14|116.54|217
1755741900000|2025-08-21 02:05:00|117.19|116.59|116.85|116.25|117.19|116.59|116.81|116.21|198
1755742200000|2025-08-21 02:10:00|116.84|116.24|116.55|115.95|116.84|116.24|116.55|115.95|92
1755742500000|2025-08-21 02:15:00|116.56|115.96|116.12|115.52|116.56|115.96|116.06|115.46|264
1755742800000|2025-08-21 02:20:00|116.11|115.51|116.1|115.5|116.16|115.56|116.05|115.45|221
1755743100000|2025-08-21 02:25:00|116.11|115.51|116.35|115.75|116.37|115.77|116.1|115.5|224
1755743400000|2025-08-21 02:30:00|116.34|115.74|116.13|115.53|116.36|115.76|116.11|115.51|151
1755743700000|2025-08-21 02:35:00|116.12|115.52|116.02|115.42|116.17|115.57|116.01|115.41|104
1755744000000|2025-08-21 02:40:00|116.01|115.41|116.09|115.49|116.12|115.52|115.99|115.39|58
1755744300000|2025-08-21 02:45:00|116.1|115.5|116.26|115.66|116.32|115.72|116.09|115.49|144
1755744600000|2025-08-21 02:50:00|116.27|115.67|116.51|115.91|116.54|115.94|116.27|115.67|149
1755744900000|2025-08-21 02:55:00|116.52|115.92|116.62|116.02|116.63|116.03|116.51|115.91|59
1755745200000|2025-08-21 03:00:00|116.61|116.01|117.06|116.46|117.06|116.46|116.61|116.01|121
1755745500000|2025-08-21 03:05:00|117.07|116.47|117.45|116.85|117.45|116.85|117.04|116.44|97
1755745800000|2025-08-21 03:10:00|117.46|116.86|117.39|116.79|117.7|117.1|117.29|116.69|238
1755746100000|2025-08-21 03:15:00|117.38|116.78|117.01|116.41|117.41|116.81|117.01|116.41|225
1755746400000|2025-08-21 03:20:00|117|116.4|117.02|116.42|117.11|116.51|116.93|116.33|224
1755746700000|2025-08-21 03:25:00|117.03|116.43|116.89|116.29|117.11|116.51|116.84|116.24|114
1755747000000|2025-08-21 03:30:00|116.88|116.28|116.81|116.21|116.9|116.3|116.74|116.14|147
1755747300000|2025-08-21 03:35:00|116.82|116.22|116.77|116.17|116.83|116.23|116.66|116.06|93
1755747600000|2025-08-21 03:40:00|116.76|116.16|116.83|116.23|116.9|116.3|116.76|116.16|125
1755747900000|2025-08-21 03:45:00|116.82|116.22|116.69|116.09|116.84|116.24|116.69|116.09|60
1755748200000|2025-08-21 03:50:00|116.68|116.08|116.61|116.01|116.7|116.1|116.56|115.96|159
1755748500000|2025-08-21 03:55:00|116.62|116.02|116.47|115.87|116.64|116.04|116.46|115.86|76
1755748800000|2025-08-21 04:00:00|116.46|115.86|116.66|116.06|116.66|116.06|116.44|115.84|107
1755749100000|2025-08-21 04:05:00|116.65|116.05|116.49|115.89|116.71|116.11|116.49|115.89|52
1755749400000|2025-08-21 04:10:00|116.5|115.9|116.45|115.85|116.54|115.94|116.45|115.85|95
1755749700000|2025-08-21 04:15:00|116.46|115.86|116.42|115.82|116.52|115.92|116.4|115.8|54
1755750000000|2025-08-21 04:20:00|116.43|115.83|116.31|115.71|116.44|115.84|116.25|115.65|70
1755750300000|2025-08-21 04:25:00|116.3|115.7|116.38|115.78|116.38|115.78|116.26|115.66|34
1755750600000|2025-08-21 04:30:00|116.37|115.77|116.69|116.09|116.73|116.13|116.36|115.76|115
1755750900000|2025-08-21 04:35:00|116.68|116.08|116.47|115.87|116.74|116.14|116.45|115.85|126
1755751200000|2025-08-21 04:40:00|116.48|115.88|116.62|116.02|116.62|116.02|116.48|115.88|119
1755751500000|2025-08-21 04:45:00|116.63|116.03|116.73|116.13|116.82|116.22|116.63|116.03|75
1755751800000|2025-08-21 04:50:00|116.72|116.12|116.63|116.03|116.75|116.15|116.54|115.94|77
1755752100000|2025-08-21 04:55:00|116.62|116.02|116.46|115.86|116.63|116.03|116.46|115.86|49
1755752400000|2025-08-21 05:00:00|116.47|115.87|116.19|115.59|116.48|115.88|116.19|115.59|71
1755752700000|2025-08-21 05:05:00|116.18|115.58|116.11|115.51|116.22|115.62|116.05|115.45|99
1755753000000|2025-08-21 05:10:00|116.12|115.52|116.25|115.65|116.25|115.65|116.11|115.51|51
1755753300000|2025-08-21 05:15:00|116.26|115.66|116.21|115.61|116.36|115.76|116.2|115.6|74
1755753600000|2025-08-21 05:20:00|116.2|115.6|116.23|115.63|116.23|115.63|115.99|115.39|72
1755753900000|2025-08-21 05:25:00|116.22|115.62|116.24|115.64|116.28|115.68|116.19|115.59|65
1755754200000|2025-08-21 05:30:00|116.23|115.63|116.4|115.8|116.51|115.91|116.23|115.63|112
1755754500000|2025-08-21 05:35:00|116.39|115.79|116.36|115.76|116.42|115.82|116.32|115.72|56
1755754800000|2025-08-21 05:40:00|116.35|115.75|116.48|115.88|116.48|115.88|116.33|115.73|45
1755755100000|2025-08-21 05:45:00|116.49|115.89|116.61|116.01|116.62|116.02|116.44|115.84|103
1755755400000|2025-08-21 05:50:00|116.62|116.02|116.67|116.07|116.68|116.08|116.59|115.99|65
1755755700000|2025-08-21 05:55:00|116.66|116.06|116.73|116.13|116.74|116.14|116.64|116.04|39
1755756000000|2025-08-21 06:00:00|116.74|116.14|116.24|115.64|116.76|116.16|116.24|115.64|72
1755756300000|2025-08-21 06:05:00|116.26|115.66|116.11|115.51|116.26|115.66|116.04|115.44|102
1755756600000|2025-08-21 06:10:00|116.1|115.5|116.17|115.57|116.2|115.6|116.1|115.5|66
1755756900000|2025-08-21 06:15:00|116.19|115.59|116.15|115.55|116.22|115.62|116.12|115.52|95
1755757200000|2025-08-21 06:20:00|116.16|115.56|116.01|115.41|116.16|115.56|115.99|115.39|63
1755757500000|2025-08-21 06:25:00|116.02|115.42|116.07|115.47|116.13|115.53|116.02|115.42|33
1755757800000|2025-08-21 06:30:00|116.08|115.48|116.38|115.78|116.38|115.78|116.08|115.48|78
1755758100000|2025-08-21 06:35:00|116.37|115.77|116.18|115.58|116.4|115.8|116.16|115.56|68
1755758400000|2025-08-21 06:40:00|116.19|115.59|116.29|115.69|116.3|115.7|116.19|115.59|28
1755758700000|2025-08-21 06:45:00|116.3|115.7|116.13|115.53|116.31|115.71|116.06|115.46|56
1755759000000|2025-08-21 06:50:00|116.12|115.52|116.15|115.55|116.15|115.55|116.04|115.44|47
1755759300000|2025-08-21 06:55:00|116.16|115.56|116.18|115.58|116.18|115.58|116.12|115.52|27
1755759600000|2025-08-21 07:00:00|116.17|115.57|116.17|115.57|116.18|115.58|116.03|115.43|78
1755759900000|2025-08-21 07:05:00|116.18|115.58|116.35|115.75|116.46|115.86|116.16|115.56|75
1755760200000|2025-08-21 07:10:00|116.34|115.74|116.08|115.48|116.34|115.74|116.08|115.48|63
1755760500000|2025-08-21 07:15:00|116.09|115.49|115.73|115.13|116.13|115.53|115.73|115.13|113
1755760800000|2025-08-21 07:20:00|115.74|115.14|115.81|115.21|115.83|115.23|115.54|114.94|179
1755761100000|2025-08-21 07:25:00|115.8|115.2|115.78|115.18|115.91|115.31|115.74|115.14|62
1755761400000|2025-08-21 07:30:00|115.77|115.17|116|115.4|116|115.4|115.66|115.06|94
1755761700000|2025-08-21 07:35:00|115.99|115.39|116.26|115.66|116.27|115.67|115.98|115.38|87
1755762000000|2025-08-21 07:40:00|116.27|115.67|116.3|115.7|116.41|115.81|116.23|115.63|88
1755762300000|2025-08-21 07:45:00|116.29|115.69|116.39|115.79|116.44|115.84|116.27|115.67|102
1755762600000|2025-08-21 07:50:00|116.4|115.8|116.45|115.85|116.5|115.9|116.38|115.78|109
1755762900000|2025-08-21 07:55:00|116.44|115.84|116.51|115.91|116.53|115.93|116.44|115.84|46
1755763200000|2025-08-21 08:00:00|116.52|115.92|116.53|115.93|116.65|116.05|116.5|115.9|103
1755763500000|2025-08-21 08:05:00|116.52|115.92|116.64|116.04|116.75|116.15|116.49|115.89|133
1755763800000|2025-08-21 08:10:00|116.65|116.05|116.54|115.94|116.65|116.05|116.5|115.9|35
1755764100000|2025-08-21 08:15:00|116.53|115.93|116.2|115.6|116.54|115.94|116.11|115.51|105
1755764400000|2025-08-21 08:20:00|116.19|115.59|116.09|115.49|116.22|115.62|116.06|115.46|120
1755764700000|2025-08-21 08:25:00|116.1|115.5|116.04|115.44|116.18|115.58|115.91|115.31|122
1755765000000|2025-08-21 08:30:00|116.05|115.45|115.95|115.35|116.07|115.47|115.87|115.27|106
1755765300000|2025-08-21 08:35:00|115.94|115.34|116.02|115.42|116.03|115.43|115.91|115.31|58
1755765600000|2025-08-21 08:40:00|116.01|115.41|116.06|115.46|116.1|115.5|115.95|115.35|55
1755765900000|2025-08-21 08:45:00|116.07|115.47|116.08|115.48|116.19|115.59|116.06|115.46|106
1755766200000|2025-08-21 08:50:00|116.07|115.47|115.91|115.31|116.07|115.47|115.89|115.29|84
1755766500000|2025-08-21 08:55:00|115.9|115.3|115.7|115.1|115.9|115.3|115.69|115.09|79
1755766800000|2025-08-21 09:00:00|115.69|115.09|115.42|114.82|115.69|115.09|115.4|114.8|116
1755767100000|2025-08-21 09:05:00|115.44|114.84|115.44|114.84|115.54|114.94|115.41|114.81|95
1755767400000|2025-08-21 09:10:00|115.43|114.83|115.45|114.85|115.49|114.89|115.42|114.82|41
1755767700000|2025-08-21 09:15:00|115.44|114.84|115.34|114.74|115.44|114.84|115.27|114.67|94
1755768000000|2025-08-21 09:20:00|115.36|114.76|115.36|114.76|115.37|114.77|115.31|114.71|79
1755768300000|2025-08-21 09:25:00|115.37|114.77|115.61|115.01|115.62|115.02|115.37|114.77|101
1755768600000|2025-08-21 09:30:00|115.6|115|115.9|115.3|115.96|115.36|115.58|114.98|120
1755768900000|2025-08-21 09:35:00|115.89|115.29|115.93|115.33|115.93|115.33|115.77|115.17|57
1755769200000|2025-08-21 09:40:00|115.92|115.32|115.98|115.38|116.02|115.42|115.89|115.29|61
1755769500000|2025-08-21 09:45:00|115.99|115.39|115.87|115.27|116.02|115.42|115.84|115.24|60
1755769800000|2025-08-21 09:50:00|115.88|115.28|115.8|115.2|115.9|115.3|115.74|115.14|86
1755770100000|2025-08-21 09:55:00|115.81|115.21|115.72|115.12|115.81|115.21|115.71|115.11|41
1755770400000|2025-08-21 10:00:00|115.71|115.11|115.47|114.87|115.71|115.11|115.44|114.84|128
1755770700000|2025-08-21 10:05:00|115.46|114.86|115.7|115.1|115.76|115.16|115.46|114.86|123
1755771000000|2025-08-21 10:10:00|115.71|115.11|115.64|115.04|115.71|115.11|115.64|115.04|42
1755771300000|2025-08-21 10:15:00|115.65|115.05|115.56|114.96|115.78|115.18|115.51|114.91|115
1755771600000|2025-08-21 10:20:00|115.55|114.95|115.65|115.05|115.73|115.13|115.5|114.9|127
1755771900000|2025-08-21 10:25:00|115.66|115.06|115.77|115.17|115.79|115.19|115.57|114.97|94
1755772200000|2025-08-21 10:30:00|115.78|115.18|115.61|115.01|115.78|115.18|115.61|115.01|61
1755772500000|2025-08-21 10:35:00|115.62|115.02|115.54|114.94|115.62|115.02|115.51|114.91|49
1755772800000|2025-08-21 10:40:00|115.53|114.93|115.68|115.08|115.72|115.12|115.53|114.93|82
1755773100000|2025-08-21 10:45:00|115.67|115.07|115.63|115.03|115.77|115.17|115.62|115.02|66
1755773400000|2025-08-21 10:50:00|115.62|115.02|115.66|115.06|115.67|115.07|115.59|114.99|49
1755773700000|2025-08-21 10:55:00|115.65|115.05|115.51|114.91|115.67|115.07|115.4|114.8|74
1755774000000|2025-08-21 11:00:00|115.52|114.92|115.52|114.92|115.65|115.05|115.48|114.88|103
1755774300000|2025-08-21 11:05:00|115.53|114.93|115.63|115.03|115.69|115.09|115.53|114.93|69
1755774600000|2025-08-21 11:10:00|115.62|115.02|115.49|114.89|115.62|115.02|115.49|114.89|27
1755774900000|2025-08-21 11:15:00|115.5|114.9|115.46|114.86|115.5|114.9|115.46|114.86|38
1755775200000|2025-08-21 11:20:00|115.45|114.85|115.43|114.83|115.45|114.85|115.31|114.71|55
1755775500000|2025-08-21 11:25:00|115.44|114.84|115.46|114.86|115.46|114.86|115.4|114.8|29
1755775800000|2025-08-21 11:30:00|115.45|114.85|115.48|114.88|115.68|115.08|115.43|114.83|70
1755776100000|2025-08-21 11:35:00|115.49|114.89|115.06|114.46|115.49|114.89|115.01|114.41|144
1755776400000|2025-08-21 11:40:00|115.07|114.47|115.23|114.63|115.28|114.68|115.05|114.45|78
1755776700000|2025-08-21 11:45:00|115.22|114.62|114.98|114.38|115.23|114.63|114.97|114.37|144
1755777000000|2025-08-21 11:50:00|114.97|114.37|115.03|114.43|115.06|114.46|114.97|114.37|75
1755777300000|2025-08-21 11:55:00|115.02|114.42|115.1|114.5|115.11|114.51|115.01|114.41|83
1755777600000|2025-08-21 12:00:00|115.09|114.49|115.09|114.49|115.17|114.57|114.97|114.37|64
1755777900000|2025-08-21 12:05:00|115.08|114.48|115.17|114.57|115.2|114.6|115.07|114.47|64
1755778200000|2025-08-21 12:10:00|115.16|114.56|115.07|114.47|115.16|114.56|115.07|114.47|52
1755778500000|2025-08-21 12:15:00|115.06|114.46|114.84|114.24|115.06|114.46|114.69|114.09|163
1755778800000|2025-08-21 12:20:00|114.85|114.25|115.11|114.51|115.11|114.51|114.83|114.23|131
1755779100000|2025-08-21 12:25:00|115.12|114.52|115.03|114.43|115.25|114.65|114.98|114.38|76
1755779400000|2025-08-21 12:30:00|115.04|114.44|115.5|114.9|115.61|115.01|115.01|114.41|164
1755779700000|2025-08-21 12:35:00|115.52|114.92|115.34|114.74|115.54|114.94|115.33|114.73|75
1755780000000|2025-08-21 12:40:00|115.33|114.73|115.44|114.84|115.59|114.99|115.32|114.72|77
1755780300000|2025-08-21 12:45:00|115.45|114.85|115.26|114.66|115.45|114.85|115.23|114.63|107
1755780600000|2025-08-21 12:50:00|115.25|114.65|114.96|114.36|115.25|114.65|114.81|114.21|250
1755780900000|2025-08-21 12:55:00|114.97|114.37|115|114.4|115.1|114.5|114.96|114.36|135
1755781200000|2025-08-21 13:00:00|114.99|114.39|115.01|114.41|115.01|114.41|114.69|114.09|171
1755781500000|2025-08-21 13:05:00|115|114.4|115.02|114.42|115.05|114.45|114.89|114.29|117
1755781800000|2025-08-21 13:10:00|115.01|114.41|115.01|114.41|115.05|114.45|114.97|114.37|71
1755782100000|2025-08-21 13:15:00|115|114.4|115.11|114.51|115.2|114.6|114.93|114.33|88
1755782400000|2025-08-21 13:20:00|115.13|114.53|115.35|114.75|115.43|114.83|115.09|114.49|154
1755782700000|2025-08-21 13:25:00|115.34|114.74|115.57|114.97|115.57|114.97|115.32|114.72|190
1755783000000|2025-08-21 13:30:00|115.56|114.96|115.53|114.93|115.86|115.26|115.03|114.43|327
1755783300000|2025-08-21 13:35:00|115.52|114.92|115.79|115.19|116.08|115.48|115.44|114.84|330
1755783600000|2025-08-21 13:40:00|115.8|115.2|115.92|115.32|115.96|115.36|115.55|114.95|236
1755783900000|2025-08-21 13:45:00|115.94|115.34|115.68|115.08|115.95|115.35|115.27|114.67|373
1755784200000|2025-08-21 13:50:00|115.69|115.09|115.65|115.05|115.96|115.36|115.56|114.96|290
1755784500000|2025-08-21 13:55:00|115.64|115.04|115.14|114.54|115.65|115.05|115.14|114.54|158
1755784800000|2025-08-21 14:00:00|115.15|114.55|115.43|114.83|115.57|114.97|114.91|114.31|275
1755785100000|2025-08-21 14:05:00|115.42|114.82|115.75|115.15|115.75|115.15|115.39|114.79|154
1755785400000|2025-08-21 14:10:00|115.78|115.18|116.03|115.43|116.08|115.48|115.75|115.15|217
1755785700000|2025-08-21 14:15:00|116.02|115.42|116.36|115.76|116.43|115.83|115.93|115.33|215
1755786000000|2025-08-21 14:20:00|116.32|115.72|116.24|115.64|116.41|115.81|116.22|115.62|169
1755786300000|2025-08-21 14:25:00|116.25|115.65|116.53|115.93|116.53|115.93|116.14|115.54|240
1755786600000|2025-08-21 14:30:00|116.54|115.94|115.96|115.36|116.56|115.96|115.94|115.34|194
1755786900000|2025-08-21 14:35:00|115.95|115.35|115.55|114.95|116.09|115.49|115.55|114.95|201
1755787200000|2025-08-21 14:40:00|115.54|114.94|115.43|114.83|115.54|114.94|115.03|114.43|256
1755787500000|2025-08-21 14:45:00|115.42|114.82|115.24|114.64|115.56|114.96|115.19|114.59|139
1755787800000|2025-08-21 14:50:00|115.25|114.65|115.71|115.11|115.74|115.14|115.16|114.56|137
1755788100000|2025-08-21 14:55:00|115.7|115.1|115.52|114.92|115.7|115.1|115.48|114.88|122
1755788400000|2025-08-21 15:00:00|115.55|114.95|115.22|114.62|115.76|115.16|115.21|114.61|173
1755788700000|2025-08-21 15:05:00|115.23|114.63|115.57|114.97|115.57|114.97|115.08|114.48|183
1755789000000|2025-08-21 15:10:00|115.58|114.98|114.8|114.2|115.59|114.99|114.8|114.2|257
1755789300000|2025-08-21 15:15:00|114.79|114.19|115.17|114.57|115.17|114.57|114.51|113.91|281
1755789600000|2025-08-21 15:20:00|115.18|114.58|115.37|114.77|115.46|114.86|115.09|114.49|203
1755789900000|2025-08-21 15:25:00|115.38|114.78|115.18|114.58|115.43|114.83|115.03|114.43|182
1755790200000|2025-08-21 15:30:00|115.19|114.59|114.92|114.32|115.2|114.6|114.85|114.25|191
1755790500000|2025-08-21 15:35:00|114.93|114.33|115.1|114.5|115.12|114.52|114.81|114.21|169
1755790800000|2025-08-21 15:40:00|115.11|114.51|115.12|114.52|115.33|114.73|115.09|114.49|91
1755791100000|2025-08-21 15:45:00|115.13|114.53|114.79|114.19|115.14|114.54|114.79|114.19|117
1755791400000|2025-08-21 15:50:00|114.8|114.2|114.47|113.87|114.92|114.32|114.43|113.83|215
1755791700000|2025-08-21 15:55:00|114.46|113.86|114.52|113.92|114.63|114.03|114.44|113.84|201
1755792000000|2025-08-21 16:00:00|114.53|113.93|114.49|113.89|114.68|114.08|114.49|113.89|138
1755792300000|2025-08-21 16:05:00|114.5|113.9|114.79|114.19|114.93|114.33|114.29|113.69|207
1755792600000|2025-08-21 16:10:00|114.78|114.18|115.01|114.41|115.03|114.43|114.77|114.17|126
1755792900000|2025-08-21 16:15:00|115.02|114.42|115.12|114.52|115.24|114.64|115|114.4|156
1755793200000|2025-08-21 16:20:00|115.11|114.51|114.85|114.25|115.11|114.51|114.83|114.23|189
1755793500000|2025-08-21 16:25:00|114.84|114.24|114.54|113.94|114.84|114.24|114.47|113.87|153
1755793800000|2025-08-21 16:30:00|114.53|113.93|114.32|113.72|114.76|114.16|114.29|113.69|179
1755794100000|2025-08-21 16:35:00|114.31|113.71|114.38|113.78|114.38|113.78|114.08|113.48|176
1755794400000|2025-08-21 16:40:00|114.37|113.77|114.3|113.7|114.42|113.82|114.2|113.6|79
1755794700000|2025-08-21 16:45:00|114.33|113.73|114.16|113.56|114.38|113.78|114.15|113.55|121
1755795000000|2025-08-21 16:50:00|114.15|113.55|114.23|113.63|114.31|113.71|114.14|113.54|130
1755795300000|2025-08-21 16:55:00|114.24|113.64|114.08|113.48|114.26|113.66|114.05|113.45|116
1755795600000|2025-08-21 17:00:00|114.09|113.49|114.07|113.47|114.14|113.54|113.97|113.37|93
1755795900000|2025-08-21 17:05:00|114.08|113.48|113.96|113.36|114.19|113.59|113.96|113.36|132
1755796200000|2025-08-21 17:10:00|113.97|113.37|114.03|113.43|114.07|113.47|113.85|113.25|130
1755796500000|2025-08-21 17:15:00|114.02|113.42|114.26|113.66|114.29|113.69|114.02|113.42|156
1755796800000|2025-08-21 17:20:00|114.28|113.68|114.2|113.6|114.35|113.75|114.16|113.56|140
1755797100000|2025-08-21 17:25:00|114.21|113.61|114.3|113.7|114.42|113.82|114.19|113.59|124
1755797400000|2025-08-21 17:30:00|114.32|113.72|114.59|113.99|114.59|113.99|114.29|113.69|131
1755797700000|2025-08-21 17:35:00|114.63|114.03|114.9|114.3|114.91|114.31|114.62|114.02|132
1755798000000|2025-08-21 17:40:00|114.91|114.31|114.87|114.27|114.97|114.37|114.84|114.24|76
1755798300000|2025-08-21 17:45:00|114.9|114.3|115.07|114.47|115.14|114.54|114.9|114.3|60
1755798600000|2025-08-21 17:50:00|115.08|114.48|114.95|114.35|115.1|114.5|114.92|114.32|62
1755798900000|2025-08-21 17:55:00|114.96|114.36|115.13|114.53|115.13|114.53|114.94|114.34|41
1755799200000|2025-08-21 18:00:00|115.12|114.52|115.11|114.51|115.14|114.54|115.1|114.5|50
1755799500000|2025-08-21 18:05:00|115.12|114.52|115.17|114.57|115.25|114.65|115.12|114.52|63
1755799800000|2025-08-21 18:10:00|115.16|114.56|115.16|114.56|115.19|114.59|115.07|114.47|84
1755800100000|2025-08-21 18:15:00|115.17|114.57|115.45|114.85|115.46|114.86|115.14|114.54|79
1755800400000|2025-08-21 18:20:00|115.46|114.86|115.56|114.96|115.62|115.02|115.46|114.86|76
1755800700000|2025-08-21 18:25:00|115.55|114.95|115.5|114.9|115.63|115.03|115.5|114.9|91
1755801000000|2025-08-21 18:30:00|115.52|114.92|115.21|114.61|115.52|114.92|115.2|114.6|76
1755801300000|2025-08-21 18:35:00|115.2|114.6|115.29|114.69|115.33|114.73|115.17|114.57|70
1755801600000|2025-08-21 18:40:00|115.28|114.68|115.18|114.58|115.36|114.76|115.18|114.58|70
1755801900000|2025-08-21 18:45:00|115.19|114.59|114.86|114.26|115.19|114.59|114.81|114.21|76
1755802200000|2025-08-21 18:50:00|114.87|114.27|115.45|114.85|115.45|114.85|114.83|114.23|144
1755802500000|2025-08-21 18:55:00|115.46|114.86|115.53|114.93|115.6|115|115.44|114.84|96
1755802800000|2025-08-21 19:00:00|115.52|114.92|115.69|115.09|115.75|115.15|115.52|114.92|101
1755803100000|2025-08-21 19:05:00|115.7|115.1|115.77|115.17|115.81|115.21|115.7|115.1|72
1755803400000|2025-08-21 19:10:00|115.78|115.18|115.46|114.86|115.78|115.18|115.45|114.85|56
1755803700000|2025-08-21 19:15:00|115.47|114.87|115.59|114.99|115.65|115.05|115.46|114.86|95
1755804000000|2025-08-21 19:20:00|115.6|115|115.23|114.63|115.6|115|115.22|114.62|136
1755804300000|2025-08-21 19:25:00|115.24|114.64|115.22|114.62|115.27|114.67|115.14|114.54|80
1755804600000|2025-08-21 19:30:00|115.21|114.61|115|114.4|115.22|114.62|115|114.4|77
1755804900000|2025-08-21 19:35:00|115.01|114.41|115.01|114.41|115.06|114.46|114.84|114.24|134
1755805200000|2025-08-21 19:40:00|115|114.4|114.94|114.34|115.08|114.48|114.94|114.34|73
1755805500000|2025-08-21 19:45:00|114.93|114.33|114.92|114.32|114.95|114.35|114.8|114.2|57
1755805800000|2025-08-21 19:50:00|114.93|114.33|114.76|114.16|115.08|114.48|114.74|114.14|103
1755806100000|2025-08-21 19:55:00|114.79|114.19|115.03|114.43|115.03|114.43|114.79|114.19|61
1755806400000|2025-08-21 20:00:00|115.04|114.44|115.1|114.5|115.28|114.68|115.03|114.43|97
1755806700000|2025-08-21 20:05:00|115.11|114.51|115.27|114.67|115.34|114.74|115.11|114.51|83
1755807000000|2025-08-21 20:10:00|115.26|114.66|115.29|114.69|115.36|114.76|115.26|114.66|37
1755807300000|2025-08-21 20:15:00|115.28|114.68|115.37|114.77|115.46|114.86|115.27|114.67|60
1755807600000|2025-08-21 20:20:00|115.38|114.78|115.53|114.93|115.56|114.96|115.38|114.78|56
1755807900000|2025-08-21 20:25:00|115.52|114.92|115.52|114.92|115.56|114.96|115.5|114.9|17
1755808200000|2025-08-21 20:30:00|115.51|114.91|115.05|114.45|115.54|114.94|115.03|114.43|89
1755808500000|2025-08-21 20:35:00|115.06|114.46|115.06|114.46|115.11|114.51|114.78|114.18|128
1755808800000|2025-08-21 20:40:00|115.07|114.47|115.2|114.6|115.23|114.63|115.03|114.43|54
1755809100000|2025-08-21 20:45:00|115.21|114.61|115.4|114.8|115.49|114.89|115.2|114.6|91
1755809400000|2025-08-21 20:50:00|115.41|114.81|115.64|115.04|115.64|115.04|115.35|114.75|144
1755809700000|2025-08-21 20:55:00|115.63|115.03|115.48|114.88|115.86|115.26|115.44|114.84|186
1755810000000|2025-08-21 21:00:00|115.49|114.89|114.87|114.27|115.51|114.91|114.86|114.26|149
1755810300000|2025-08-21 21:05:00|114.88|114.28|115.27|114.67|115.28|114.68|114.88|114.28|108
1755810600000|2025-08-21 21:10:00|115.26|114.66|115.73|115.13|115.84|115.24|115.23|114.63|121
1755810900000|2025-08-21 21:15:00|115.72|115.12|115.48|114.88|115.77|115.17|115.36|114.76|131
1755811200000|2025-08-21 21:20:00|115.49|114.89|115.71|115.11|115.71|115.11|115.48|114.88|102
1755811500000|2025-08-21 21:25:00|115.72|115.12|115.78|115.18|115.82|115.22|115.61|115.01|80
1755811800000|2025-08-21 21:30:00|115.79|115.19|115.99|115.39|115.99|115.39|115.72|115.12|72
1755812100000|2025-08-21 21:35:00|115.98|115.38|115.85|115.25|116|115.4|115.69|115.09|94
1755812400000|2025-08-21 21:40:00|115.84|115.24|115.8|115.2|115.89|115.29|115.8|115.2|59
1755812700000|2025-08-21 21:45:00|115.79|115.19|115.77|115.17|115.79|115.19|115.72|115.12|31
1755813000000|2025-08-21 21:50:00|115.78|115.18|115.74|115.14|115.81|115.21|115.74|115.14|30
1755813300000|2025-08-21 21:55:00|115.73|115.13|115.68|115.08|115.75|115.15|115.68|115.08|16
1755813600000|2025-08-21 22:00:00|115.7|115.1|115.5|114.9|115.7|115.1|115.5|114.9|25
1755813900000|2025-08-21 22:05:00|115.49|114.89|115.59|114.99|115.59|114.99|115.48|114.88|16
1755814200000|2025-08-21 22:10:00|115.6|115|115.69|115.09|115.72|115.12|115.6|115|54
1755814500000|2025-08-21 22:15:00|115.68|115.08|115.59|114.99|115.73|115.13|115.56|114.96|85
1755814800000|2025-08-21 22:20:00|115.58|114.98|115.68|115.08|115.76|115.16|115.58|114.98|37
1755815100000|2025-08-21 22:25:00|115.67|115.07|115.65|115.05|115.69|115.09|115.65|115.05|13
1755815400000|2025-08-21 22:30:00|115.66|115.06|115.44|114.84|115.66|115.06|115.44|114.84|33
1755815700000|2025-08-21 22:35:00|115.43|114.83|115.42|114.82|115.45|114.85|115.42|114.82|17
1755816000000|2025-08-21 22:40:00|115.43|114.83|115.27|114.67|115.45|114.85|115.26|114.66|40
1755816300000|2025-08-21 22:45:00|115.26|114.66|115.59|114.99|115.59|114.99|115.25|114.65|58
1755816600000|2025-08-21 22:50:00|115.61|115.01|115.52|114.92|115.64|115.04|115.52|114.92|43
1755816900000|2025-08-21 22:55:00|115.53|114.93|115.61|115.01|115.63|115.03|115.53|114.93|18
1755817200000|2025-08-21 23:00:00|115.6|115|115.34|114.74|115.6|115|115.33|114.73|38
1755817500000|2025-08-21 23:05:00|115.35|114.75|115.23|114.63|115.36|114.76|115.23|114.63|30
1755817800000|2025-08-21 23:10:00|115.24|114.64|115.26|114.66|115.28|114.68|115.22|114.62|33
1755818100000|2025-08-21 23:15:00|115.25|114.65|115.17|114.57|115.28|114.68|115.14|114.54|55
1755818400000|2025-08-21 23:20:00|115.18|114.58|115.13|114.53|115.19|114.59|115.13|114.53|36
1755818700000|2025-08-21 23:25:00|115.12|114.52|115.33|114.73|115.33|114.73|114.99|114.39|57
1755819000000|2025-08-21 23:30:00|115.32|114.72|115|114.4|115.33|114.73|115|114.4|72
1755819300000|2025-08-21 23:35:00|114.99|114.39|114.72|114.12|115.01|114.41|114.71|114.11|79
1755819600000|2025-08-21 23:40:00|114.73|114.13|114.72|114.12|114.76|114.16|114.69|114.09|41
1755819900000|2025-08-21 23:45:00|114.73|114.13|114.86|114.26|114.89|114.29|114.73|114.13|56
1755820200000|2025-08-21 23:50:00|114.87|114.27|115.03|114.43|115.07|114.47|114.84|114.24|43
1755820500000|2025-08-21 23:55:00|115.02|114.42|115.12|114.52|115.13|114.53|115.02|114.42|32
1755820800000|2025-08-22 00:00:00|115.13|114.53|115.42|114.82|115.53|114.93|115.13|114.53|125
1755821100000|2025-08-22 00:05:00|115.41|114.81|115.55|114.95|115.55|114.95|115.4|114.8|62
1755821400000|2025-08-22 00:10:00|115.56|114.96|115.42|114.82|115.71|115.11|115.4|114.8|104
1755821700000|2025-08-22 00:15:00|115.41|114.81|115.47|114.87|115.47|114.87|115.26|114.66|124
1755822000000|2025-08-22 00:20:00|115.48|114.88|115.67|115.07|115.73|115.13|115.48|114.88|70
1755822300000|2025-08-22 00:25:00|115.68|115.08|115.62|115.02|115.69|115.09|115.61|115.01|47
1755822600000|2025-08-22 00:30:00|115.63|115.03|115.77|115.17|115.78|115.18|115.63|115.03|68
1755822900000|2025-08-22 00:35:00|115.76|115.16|115.73|115.13|115.81|115.21|115.7|115.1|54
1755823200000|2025-08-22 00:40:00|115.72|115.12|115.72|115.12|115.77|115.17|115.69|115.09|39
1755823500000|2025-08-22 00:45:00|115.73|115.13|115.26|114.66|115.73|115.13|115.25|114.65|72
1755823800000|2025-08-22 00:50:00|115.25|114.65|115.04|114.44|115.28|114.68|115.04|114.44|97
1755824100000|2025-08-22 00:55:00|115.05|114.45|115.18|114.58|115.2|114.6|115.03|114.43|61
1755824400000|2025-08-22 01:00:00|115.19|114.59|115.33|114.73|115.43|114.83|115.16|114.56|69
1755824700000|2025-08-22 01:05:00|115.3|114.7|114.68|114.08|115.3|114.7|114.66|114.06|161
1755825000000|2025-08-22 01:10:00|114.67|114.07|114.95|114.35|115.01|114.41|114.67|114.07|140
1755825300000|2025-08-22 01:15:00|114.96|114.36|115.42|114.82|115.42|114.82|114.96|114.36|107
1755825600000|2025-08-22 01:20:00|115.41|114.81|115.49|114.89|115.54|114.94|115.4|114.8|98
1755825900000|2025-08-22 01:25:00|115.48|114.88|115.38|114.78|115.49|114.89|115.32|114.72|83
1755826200000|2025-08-22 01:30:00|115.39|114.79|115.36|114.76|115.4|114.8|115.21|114.61|71
1755826500000|2025-08-22 01:35:00|115.35|114.75|115.53|114.93|115.54|114.94|115.35|114.75|87
1755826800000|2025-08-22 01:40:00|115.54|114.94|115.68|115.08|115.69|115.09|115.46|114.86|58
1755827100000|2025-08-22 01:45:00|115.67|115.07|115.68|115.08|115.73|115.13|115.64|115.04|72
1755827400000|2025-08-22 01:50:00|115.69|115.09|115.7|115.1|115.72|115.12|115.64|115.04|59
1755827700000|2025-08-22 01:55:00|115.71|115.11|115.65|115.05|115.73|115.13|115.64|115.04|36
1755828000000|2025-08-22 02:00:00|115.66|115.06|115.72|115.12|115.72|115.12|115.5|114.9|47
1755828300000|2025-08-22 02:05:00|115.73|115.13|115.8|115.2|115.81|115.21|115.72|115.12|55
1755828600000|2025-08-22 02:10:00|115.81|115.21|115.93|115.33|115.93|115.33|115.81|115.21|30
1755828900000|2025-08-22 02:15:00|115.94|115.34|116.14|115.54|116.18|115.58|115.86|115.26|128
1755829200000|2025-08-22 02:20:00|116.12|115.52|116.52|115.92|116.52|115.92|116.12|115.52|80
1755829500000|2025-08-22 02:25:00|116.56|115.96|116.64|116.04|116.67|116.07|116.5|115.9|194
1755829800000|2025-08-22 02:30:00|116.63|116.03|116.5|115.9|116.64|116.04|116.5|115.9|157
1755830100000|2025-08-22 02:35:00|116.52|115.92|116.43|115.83|116.6|116|116.4|115.8|119
1755830400000|2025-08-22 02:40:00|116.42|115.82|116.29|115.69|116.49|115.89|116.25|115.65|93
1755830700000|2025-08-22 02:45:00|116.28|115.68|116.5|115.9|116.5|115.9|116.23|115.63|57
1755831000000|2025-08-22 02:50:00|116.51|115.91|116.55|115.95|116.79|116.19|116.51|115.91|147
1755831300000|2025-08-22 02:55:00|116.56|115.96|116.54|115.94|116.56|115.96|116.5|115.9|42
1755831600000|2025-08-22 03:00:00|116.55|115.95|116.73|116.13|116.73|116.13|116.49|115.89|113
1755831900000|2025-08-22 03:05:00|116.72|116.12|116.87|116.27|116.91|116.31|116.68|116.08|67
1755832200000|2025-08-22 03:10:00|116.88|116.28|116.62|116.02|116.89|116.29|116.62|116.02|87
1755832500000|2025-08-22 03:15:00|116.63|116.03|116.56|115.96|116.65|116.05|116.46|115.86|121
1755832800000|2025-08-22 03:20:00|116.57|115.97|116.32|115.72|116.63|116.03|116.32|115.72|81
1755833100000|2025-08-22 03:25:00|116.33|115.73|116.35|115.75|116.39|115.79|116.31|115.71|52
1755833400000|2025-08-22 03:30:00|116.36|115.76|116.33|115.73|116.36|115.76|116.13|115.53|71
1755833700000|2025-08-22 03:35:00|116.34|115.74|116.15|115.55|116.36|115.76|116.15|115.55|59
1755834000000|2025-08-22 03:40:00|116.14|115.54|115.89|115.29|116.14|115.54|115.88|115.28|88
1755834300000|2025-08-22 03:45:00|115.9|115.3|115.95|115.35|116.04|115.44|115.84|115.24|61
1755834600000|2025-08-22 03:50:00|115.94|115.34|115.88|115.28|115.94|115.34|115.76|115.16|98
1755834900000|2025-08-22 03:55:00|115.89|115.29|115.96|115.36|115.99|115.39|115.87|115.27|83
1755835200000|2025-08-22 04:00:00|115.97|115.37|116.2|115.6|116.23|115.63|115.96|115.36|84
1755835500000|2025-08-22 04:05:00|116.19|115.59|116.28|115.68|116.43|115.83|116.19|115.59|114
1755835800000|2025-08-22 04:10:00|116.29|115.69|116.31|115.71|116.42|115.82|116.29|115.69|31
1755836100000|2025-08-22 04:15:00|116.3|115.7|116.56|115.96|116.57|115.97|116.3|115.7|55
1755836400000|2025-08-22 04:20:00|116.57|115.97|116.51|115.91|116.6|116|116.49|115.89|51
1755836700000|2025-08-22 04:25:00|116.5|115.9|116.3|115.7|116.5|115.9|116.2|115.6|76
1755837000000|2025-08-22 04:30:00|116.29|115.69|116.65|116.05|116.71|116.11|116.14|115.54|124
1755837300000|2025-08-22 04:35:00|116.64|116.04|116.69|116.09|116.86|116.26|116.55|115.95|69
1755837600000|2025-08-22 04:40:00|116.7|116.1|116.59|115.99|116.7|116.1|116.59|115.99|60
1755837900000|2025-08-22 04:45:00|116.6|116|116.41|115.81|116.62|116.02|116.41|115.81|53
1755838200000|2025-08-22 04:50:00|116.42|115.82|116.24|115.64|116.42|115.82|116.15|115.55|97
1755838500000|2025-08-22 04:55:00|116.23|115.63|116.41|115.81|116.42|115.82|116.21|115.61|87
1755838800000|2025-08-22 05:00:00|116.42|115.82|116.22|115.62|116.43|115.83|116.19|115.59|79
1755839100000|2025-08-22 05:05:00|116.23|115.63|116.46|115.86|116.64|116.04|116.23|115.63|124
1755839400000|2025-08-22 05:10:00|116.47|115.87|116.67|116.07|116.69|116.09|116.47|115.87|89
1755839700000|2025-08-22 05:15:00|116.69|116.09|116.45|115.85|116.71|116.11|116.45|115.85|64
1755840000000|2025-08-22 05:20:00|116.46|115.86|116.55|115.95|116.63|116.03|116.4|115.8|59
1755840300000|2025-08-22 05:25:00|116.56|115.96|116.52|115.92|116.57|115.97|116.48|115.88|43
1755840600000|2025-08-22 05:30:00|116.53|115.93|116.7|116.1|116.72|116.12|116.47|115.87|62
1755840900000|2025-08-22 05:35:00|116.71|116.11|116.54|115.94|116.79|116.19|116.54|115.94|92
1755841200000|2025-08-22 05:40:00|116.55|115.95|116.43|115.83|116.55|115.95|116.33|115.73|82
1755841500000|2025-08-22 05:45:00|116.4|115.8|116.54|115.94|116.62|116.02|116.4|115.8|85
1755841800000|2025-08-22 05:50:00|116.55|115.95|116.59|115.99|116.6|116|116.52|115.92|62
1755842100000|2025-08-22 05:55:00|116.6|116|116.5|115.9|116.6|116|116.5|115.9|51
1755842400000|2025-08-22 06:00:00|116.51|115.91|116.25|115.65|116.62|116.02|116.25|115.65|102
1755842700000|2025-08-22 06:05:00|116.24|115.64|116.2|115.6|116.29|115.69|116.13|115.53|74
1755843000000|2025-08-22 06:10:00|116.21|115.61|116.88|116.28|116.91|116.31|116.2|115.6|132
1755843300000|2025-08-22 06:15:00|116.87|116.27|116.72|116.12|116.9|116.3|116.66|116.06|177
1755843600000|2025-08-22 06:20:00|116.74|116.14|116.81|116.21|116.88|116.28|116.72|116.12|60
1755843900000|2025-08-22 06:25:00|116.8|116.2|116.68|116.08|116.86|116.26|116.55|115.95|87
1755844200000|2025-08-22 06:30:00|116.7|116.1|116.21|115.61|116.73|116.13|116.19|115.59|88
1755844500000|2025-08-22 06:35:00|116.22|115.62|116.26|115.66|116.27|115.67|116.07|115.47|112
1755844800000|2025-08-22 06:40:00|116.27|115.67|116.13|115.53|116.27|115.67|116|115.4|97
1755845100000|2025-08-22 06:45:00|116.12|115.52|116.17|115.57|116.36|115.76|116.02|115.42|93
1755845400000|2025-08-22 06:50:00|116.18|115.58|116.24|115.64|116.24|115.64|116.06|115.46|49
1755845700000|2025-08-22 06:55:00|116.25|115.65|116.21|115.61|116.34|115.74|116.19|115.59|51
1755846000000|2025-08-22 07:00:00|116.22|115.62|116.64|116.04|116.69|116.09|116.18|115.58|106
1755846300000|2025-08-22 07:05:00|116.65|116.05|116.87|116.27|116.93|116.33|116.65|116.05|86
1755846600000|2025-08-22 07:10:00|116.88|116.28|116.91|116.31|117.03|116.43|116.84|116.24|118
1755846900000|2025-08-22 07:15:00|116.92|116.32|116.8|116.2|116.95|116.35|116.78|116.18|140
1755847200000|2025-08-22 07:20:00|116.81|116.21|116.98|116.38|117.1|116.5|116.79|116.19|152
1755847500000|2025-08-22 07:25:00|116.96|116.36|116.96|116.36|117.05|116.45|116.88|116.28|103
1755847800000|2025-08-22 07:30:00|116.95|116.35|116.65|116.05|116.95|116.35|116.6|116|82
1755848100000|2025-08-22 07:35:00|116.66|116.06|116.72|116.12|116.73|116.13|116.66|116.06|37
1755848400000|2025-08-22 07:40:00|116.73|116.13|116.8|116.2|116.9|116.3|116.73|116.13|70
1755848700000|2025-08-22 07:45:00|116.79|116.19|116.88|116.28|116.9|116.3|116.6|116|76
1755849000000|2025-08-22 07:50:00|116.89|116.29|116.9|116.3|116.97|116.37|116.81|116.21|126
1755849300000|2025-08-22 07:55:00|116.89|116.29|116.7|116.1|116.9|116.3|116.7|116.1|51
1755849600000|2025-08-22 08:00:00|116.71|116.11|116.89|116.29|116.89|116.29|116.7|116.1|69
1755849900000|2025-08-22 08:05:00|116.9|116.3|117.05|116.45|117.06|116.46|116.9|116.3|55
1755850200000|2025-08-22 08:10:00|117.04|116.44|117.08|116.48|117.08|116.48|116.98|116.38|36
1755850500000|2025-08-22 08:15:00|117.07|116.47|117|116.4|117.22|116.62|116.97|116.37|55
1755850800000|2025-08-22 08:20:00|117.01|116.41|116.95|116.35|117.16|116.56|116.95|116.35|78
1755851100000|2025-08-22 08:25:00|116.94|116.34|117.05|116.45|117.05|116.45|116.78|116.18|99
1755851400000|2025-08-22 08:30:00|117.03|116.43|117.09|116.49|117.13|116.53|117.02|116.42|92
1755851700000|2025-08-22 08:35:00|117.08|116.48|116.96|116.36|117.08|116.48|116.93|116.33|76
1755852000000|2025-08-22 08:40:00|116.95|116.35|116.85|116.25|116.97|116.37|116.77|116.17|63
1755852300000|2025-08-22 08:45:00|116.84|116.24|116.6|116|116.84|116.24|116.49|115.89|95
1755852600000|2025-08-22 08:50:00|116.63|116.03|116.73|116.13|116.74|116.14|116.63|116.03|70
1755852900000|2025-08-22 08:55:00|116.72|116.12|116.64|116.04|116.73|116.13|116.63|116.03|60
1755853200000|2025-08-22 09:00:00|116.65|116.05|116.46|115.86|116.7|116.1|116.46|115.86|74
1755853500000|2025-08-22 09:05:00|116.43|115.83|116.53|115.93|116.58|115.98|116.42|115.82|94
1755853800000|2025-08-22 09:10:00|116.52|115.92|116.49|115.89|116.6|116|116.46|115.86|62
1755854100000|2025-08-22 09:15:00|116.5|115.9|116.55|115.95|116.62|116.02|116.44|115.84|55
1755854400000|2025-08-22 09:20:00|116.54|115.94|116.41|115.81|116.54|115.94|116.4|115.8|101
1755854700000|2025-08-22 09:25:00|116.42|115.82|116.4|115.8|116.43|115.83|116.31|115.71|62
1755855000000|2025-08-22 09:30:00|116.39|115.79|116.23|115.63|116.53|115.93|116.22|115.62|72
1755855300000|2025-08-22 09:35:00|116.22|115.62|116.31|115.71|116.37|115.77|116.16|115.56|94
1755855600000|2025-08-22 09:40:00|116.3|115.7|116.48|115.88|116.5|115.9|116.3|115.7|52
1755855900000|2025-08-22 09:45:00|116.47|115.87|116.66|116.06|116.67|116.07|116.46|115.86|93
1755856200000|2025-08-22 09:50:00|116.65|116.05|116.64|116.04|116.71|116.11|116.61|116.01|36
1755856500000|2025-08-22 09:55:00|116.63|116.03|116.62|116.02|116.68|116.08|116.6|116|32
1755856800000|2025-08-22 10:00:00|116.61|116.01|116.38|115.78|116.62|116.02|116.38|115.78|38
1755857100000|2025-08-22 10:05:00|116.37|115.77|116.17|115.57|116.37|115.77|116.16|115.56|58
1755857400000|2025-08-22 10:10:00|116.16|115.56|116.12|115.52|116.27|115.67|116.12|115.52|43
1755857700000|2025-08-22 10:15:00|116.13|115.53|115.92|115.32|116.14|115.54|115.86|115.26|74
1755858000000|2025-08-22 10:20:00|115.91|115.31|115.93|115.33|116.01|115.41|115.88|115.28|48
1755858300000|2025-08-22 10:25:00|115.94|115.34|115.96|115.36|115.97|115.37|115.93|115.33|51
1755858600000|2025-08-22 10:30:00|115.95|115.35|115.69|115.09|115.96|115.36|115.63|115.03|73
1755858900000|2025-08-22 10:35:00|115.7|115.1|115.54|114.94|115.7|115.1|115.54|114.94|31
1755859200000|2025-08-22 10:40:00|115.56|114.96|115.6|115|115.62|115.02|115.53|114.93|29
1755859500000|2025-08-22 10:45:00|115.62|115.02|115.49|114.89|115.62|115.02|115.44|114.84|57
1755859800000|2025-08-22 10:50:00|115.5|114.9|115.48|114.88|115.63|115.03|115.48|114.88|46
1755860100000|2025-08-22 10:55:00|115.47|114.87|115.52|114.92|115.55|114.95|115.46|114.86|24
1755860400000|2025-08-22 11:00:00|115.53|114.93|115.56|114.96|115.59|114.99|115.47|114.87|37
1755860700000|2025-08-22 11:05:00|115.57|114.97|115.17|114.57|115.57|114.97|115.17|114.57|141
1755861000000|2025-08-22 11:10:00|115.18|114.58|115.07|114.47|115.21|114.61|115.01|114.41|119
1755861300000|2025-08-22 11:15:00|115.06|114.46|115.09|114.49|115.13|114.53|114.93|114.33|85
1755861600000|2025-08-22 11:20:00|115.1|114.5|115.06|114.46|115.16|114.56|115.03|114.43|67
1755861900000|2025-08-22 11:25:00|115.07|114.47|115.07|114.47|115.1|114.5|115.03|114.43|32
1755862200000|2025-08-22 11:30:00|115.06|114.46|115.05|114.45|115.19|114.59|115.01|114.41|62
1755862500000|2025-08-22 11:35:00|115.04|114.44|114.95|114.35|115.18|114.58|114.93|114.33|76
1755862800000|2025-08-22 11:40:00|114.94|114.34|114.9|114.3|115.01|114.41|114.85|114.25|63
1755863100000|2025-08-22 11:45:00|114.91|114.31|115.13|114.53|115.13|114.53|114.91|114.31|65
1755863400000|2025-08-22 11:50:00|115.12|114.52|115.07|114.47|115.21|114.61|115.02|114.42|72
1755863700000|2025-08-22 11:55:00|115.06|114.46|114.75|114.15|115.06|114.46|114.75|114.15|71
1755864000000|2025-08-22 12:00:00|114.76|114.16|114.45|113.85|114.81|114.21|114.36|113.76|235
1755864300000|2025-08-22 12:05:00|114.46|113.86|113.73|113.13|114.47|113.87|113.59|112.99|342
1755864600000|2025-08-22 12:10:00|113.76|113.16|113.95|113.35|114.11|113.51|113.76|113.16|260
1755864900000|2025-08-22 12:15:00|113.94|113.34|113.94|113.34|114.09|113.49|113.72|113.12|276
1755865200000|2025-08-22 12:20:00|113.93|113.33|113.74|113.14|113.97|113.37|113.74|113.14|204
1755865500000|2025-08-22 12:25:00|113.75|113.15|113.7|113.1|113.81|113.21|113.66|113.06|99
1755865800000|2025-08-22 12:30:00|113.69|113.09|113.2|112.6|113.7|113.1|112.97|112.37|349
1755866100000|2025-08-22 12:35:00|113.21|112.61|113.13|112.53|113.27|112.67|112.98|112.38|213
1755866400000|2025-08-22 12:40:00|113.14|112.54|113.81|113.21|113.89|113.29|113.14|112.54|145
1755866700000|2025-08-22 12:45:00|113.8|113.2|114.79|114.19|114.82|114.22|113.77|113.17|387
1755867000000|2025-08-22 12:50:00|114.78|114.18|114.51|113.91|114.79|114.19|114.5|113.9|185
1755867300000|2025-08-22 12:55:00|114.52|113.92|114.16|113.56|114.55|113.95|114.03|113.43|161
1755867600000|2025-08-22 13:00:00|114.15|113.55|114.51|113.91|114.51|113.91|114.11|113.51|150
1755867900000|2025-08-22 13:05:00|114.5|113.9|114.1|113.5|114.58|113.98|114.1|113.5|188
1755868200000|2025-08-22 13:10:00|114.08|113.48|114.15|113.55|114.3|113.7|114.06|113.46|161
1755868500000|2025-08-22 13:15:00|114.16|113.56|114.05|113.45|114.16|113.56|113.71|113.11|316
1755868800000|2025-08-22 13:20:00|114.06|113.46|113.99|113.39|114.17|113.57|113.96|113.36|241
1755869100000|2025-08-22 13:25:00|113.97|113.37|114.24|113.64|114.24|113.64|113.97|113.37|135
1755869400000|2025-08-22 13:30:00|114.25|113.65|114.06|113.46|114.35|113.75|113.77|113.17|500
1755869700000|2025-08-22 13:35:00|114.07|113.47|114.03|113.43|114.1|113.5|113.84|113.24|457
1755870000000|2025-08-22 13:40:00|114.02|113.42|115.1|114.5|115.59|114.99|113.96|113.36|511
1755870300000|2025-08-22 13:45:00|115.11|114.51|115.25|114.65|115.47|114.87|115.11|114.51|374
1755870600000|2025-08-22 13:50:00|115.26|114.66|115.11|114.51|115.42|114.82|115.07|114.47|377
1755870900000|2025-08-22 13:55:00|115.1|114.5|114.63|114.03|115.1|114.5|114.57|113.97|305
1755871200000|2025-08-22 14:00:00|114.66|114.06|116.88|116.28|117.11|116.51|114.66|114.06|790
1755871500000|2025-08-22 14:05:00|116.89|116.29|117.81|117.21|118.6|118|116.84|116.24|807
1755871800000|2025-08-22 14:10:00|117.79|117.19|118.57|117.97|118.8|118.2|117.51|116.91|794
1755872100000|2025-08-22 14:15:00|118.58|117.98|118.53|117.93|119.58|118.98|117.59|116.99|910
1755872400000|2025-08-22 14:20:00|118.5|117.9|119.02|118.42|119.08|118.48|118.12|117.52|782
1755872700000|2025-08-22 14:25:00|119.03|118.43|119.29|118.69|119.56|118.96|118.76|118.16|682
1755873000000|2025-08-22 14:30:00|119.27|118.67|119.48|118.88|119.64|119.04|119.16|118.56|614
1755873300000|2025-08-22 14:35:00|119.49|118.89|119.6|119|119.67|119.07|119.22|118.62|637
1755873600000|2025-08-22 14:40:00|119.58|118.98|119.52|118.92|119.76|119.16|119.45|118.85|487
1755873900000|2025-08-22 14:45:00|119.53|118.93|119.87|119.27|119.87|119.27|119.52|118.92|397
1755874200000|2025-08-22 14:50:00|119.85|119.25|119.82|119.22|120.21|119.61|119.74|119.14|473
1755874500000|2025-08-22 14:55:00|119.83|119.23|119.5|118.9|119.92|119.32|119.41|118.81|376
1755874800000|2025-08-22 15:00:00|119.49|118.89|120.13|119.53|120.16|119.56|119.49|118.89|365
1755875100000|2025-08-22 15:05:00|120.12|119.52|120.17|119.57|120.46|119.86|120.09|119.49|439
1755875400000|2025-08-22 15:10:00|120.19|119.59|120.05|119.45|120.38|119.78|120.05|119.45|340
1755875700000|2025-08-22 15:15:00|120.06|119.46|120.35|119.75|120.52|119.92|120.05|119.45|342
1755876000000|2025-08-22 15:20:00|120.34|119.74|120.3|119.7|120.52|119.92|120.2|119.6|322
1755876300000|2025-08-22 15:25:00|120.31|119.71|119.98|119.38|120.32|119.72|119.94|119.34|230
1755876600000|2025-08-22 15:30:00|119.99|119.39|120.17|119.57|120.32|119.72|119.97|119.37|278
1755876900000|2025-08-22 15:35:00|120.18|119.58|120.37|119.77|120.43|119.83|119.9|119.3|245
1755877200000|2025-08-22 15:40:00|120.36|119.76|120.78|120.18|120.79|120.19|120.36|119.76|205
1755877500000|2025-08-22 15:45:00|120.77|120.17|120.67|120.07|120.87|120.27|120.62|120.02|335
1755877800000|2025-08-22 15:50:00|120.66|120.06|120.33|119.73|120.77|120.17|120.33|119.73|311
1755878100000|2025-08-22 15:55:00|120.34|119.74|119.81|119.21|120.48|119.88|119.8|119.2|237
1755878400000|2025-08-22 16:00:00|119.8|119.2|120.94|120.34|120.96|120.36|119.8|119.2|439
1755878700000|2025-08-22 16:05:00|120.95|120.35|121.62|121.02|121.9|121.3|120.81|120.21|535
1755879000000|2025-08-22 16:10:00|121.58|120.98|121.56|120.96|121.58|120.98|121.04|120.44|528
1755879300000|2025-08-22 16:15:00|121.54|120.94|121.51|120.91|121.55|120.95|121.15|120.55|392
1755879600000|2025-08-22 16:20:00|121.52|120.92|121.44|120.84|121.52|120.92|121.26|120.66|375
1755879900000|2025-08-22 16:25:00|121.45|120.85|121.78|121.18|122.04|121.44|121.41|120.81|242
1755880200000|2025-08-22 16:30:00|121.79|121.19|121.86|121.26|122.08|121.48|121.68|121.08|280
1755880500000|2025-08-22 16:35:00|121.83|121.23|121.53|120.93|121.83|121.23|121.41|120.81|329
1755880800000|2025-08-22 16:40:00|121.54|120.94|121.76|121.16|121.8|121.2|121.54|120.94|205
1755881100000|2025-08-22 16:45:00|121.75|121.15|121.51|120.91|121.85|121.25|121.49|120.89|179
1755881400000|2025-08-22 16:50:00|121.52|120.92|121.36|120.76|121.6|121|121.36|120.76|181
1755881700000|2025-08-22 16:55:00|121.35|120.75|121.39|120.79|121.39|120.79|121.29|120.69|173
1755882000000|2025-08-22 17:00:00|121.42|120.82|121.99|121.39|122|121.4|121.42|120.82|253
1755882300000|2025-08-22 17:05:00|121.98|121.38|121.91|121.31|122.09|121.49|121.78|121.18|258
1755882600000|2025-08-22 17:10:00|121.9|121.3|122.58|121.98|122.59|121.99|121.9|121.3|336
1755882900000|2025-08-22 17:15:00|122.59|121.99|122.63|122.03|122.86|122.26|122.43|121.83|388
1755883200000|2025-08-22 17:20:00|122.61|122.01|122.75|122.15|122.85|122.25|122.39|121.79|281
1755883500000|2025-08-22 17:25:00|122.74|122.14|123.03|122.43|123.09|122.49|122.73|122.13|193
1755883800000|2025-08-22 17:30:00|123.04|122.44|122.7|122.1|123.12|122.52|122.57|121.97|276
1755884100000|2025-08-22 17:35:00|122.71|122.11|122.62|122.02|122.94|122.34|122.59|121.99|112
1755884400000|2025-08-22 17:40:00|122.63|122.03|122.46|121.86|122.71|122.11|122.06|121.46|352
1755884700000|2025-08-22 17:45:00|122.47|121.87|122.46|121.86|122.64|122.04|122.3|121.7|180
1755885000000|2025-08-22 17:50:00|122.45|121.85|122.34|121.74|122.47|121.87|122.29|121.69|169
1755885300000|2025-08-22 17:55:00|122.35|121.75|122.42|121.82|122.61|122.01|122.35|121.75|101
1755885600000|2025-08-22 18:00:00|122.43|121.83|122.82|122.22|122.82|122.22|122.43|121.83|223
1755885900000|2025-08-22 18:05:00|122.83|122.23|122.81|122.21|122.87|122.27|122.75|122.15|165
1755886200000|2025-08-22 18:10:00|122.82|122.22|122.97|122.37|123.02|122.42|122.81|122.21|82
1755886500000|2025-08-22 18:15:00|122.96|122.36|122.7|122.1|122.98|122.38|122.67|122.07|97
1755886800000|2025-08-22 18:20:00|122.69|122.09|122.35|121.75|122.69|122.09|122.32|121.72|196
1755887100000|2025-08-22 18:25:00|122.34|121.74|122.53|121.93|122.6|122|122.33|121.73|169
1755887400000|2025-08-22 18:30:00|122.54|121.94|122.94|122.34|122.95|122.35|122.52|121.92|107
1755887700000|2025-08-22 18:35:00|122.93|122.33|122.67|122.07|123.03|122.43|122.67|122.07|68
1755888000000|2025-08-22 18:40:00|122.68|122.08|123.13|122.53|123.14|122.54|122.68|122.08|97
1755888300000|2025-08-22 18:45:00|123.12|122.52|122.92|122.32|123.12|122.52|122.92|122.32|71
1755888600000|2025-08-22 18:50:00|122.94|122.34|122.76|122.16|122.97|122.37|122.7|122.1|96
1755888900000|2025-08-22 18:55:00|122.77|122.17|122.87|122.27|122.91|122.31|122.65|122.05|67
1755889200000|2025-08-22 19:00:00|122.86|122.26|122.71|122.11|122.87|122.27|122.61|122.01|130
1755889500000|2025-08-22 19:05:00|122.72|122.12|122.73|122.13|122.78|122.18|122.64|122.04|64
1755889800000|2025-08-22 19:10:00|122.72|122.12|123.03|122.43|123.06|122.46|122.72|122.12|116
1755890100000|2025-08-22 19:15:00|123.04|122.44|123|122.4|123.04|122.44|122.87|122.27|98
1755890400000|2025-08-22 19:20:00|122.99|122.39|122.9|122.3|123.15|122.55|122.88|122.28|92
1755890700000|2025-08-22 19:25:00|122.91|122.31|122.97|122.37|122.98|122.38|122.82|122.22|90
1755891000000|2025-08-22 19:30:00|122.96|122.36|122.84|122.24|122.96|122.36|122.73|122.13|88
1755891300000|2025-08-22 19:35:00|122.85|122.25|122.79|122.19|122.86|122.26|122.77|122.17|67
1755891600000|2025-08-22 19:40:00|122.8|122.2|122.99|122.39|123.09|122.49|122.74|122.14|143
1755891900000|2025-08-22 19:45:00|123|122.4|122.89|122.29|123.05|122.45|122.89|122.29|91
1755892200000|2025-08-22 19:50:00|122.9|122.3|122.97|122.37|123|122.4|122.9|122.3|107
1755892500000|2025-08-22 19:55:00|122.96|122.36|122.87|122.27|123.18|122.58|122.78|122.18|170
1755892800000|2025-08-22 20:00:00|122.88|122.28|123.07|122.47|123.09|122.49|122.83|122.23|223
1755893100000|2025-08-22 20:05:00|123.08|122.48|123.09|122.49|123.13|122.53|122.96|122.36|130
1755893400000|2025-08-22 20:10:00|123.1|122.5|123.02|122.42|123.11|122.51|122.99|122.39|106
1755893700000|2025-08-22 20:15:00|123.03|122.43|123.31|122.71|123.32|122.72|123.02|122.42|128
1755894000000|2025-08-22 20:20:00|123.29|122.69|123.32|122.72|123.34|122.74|123.21|122.61|128
1755894300000|2025-08-22 20:25:00|123.33|122.73|123.37|122.77|123.38|122.78|123.28|122.68|130
1755894600000|2025-08-22 20:30:00|123.36|122.76|123.15|122.55|123.4|122.8|123.09|122.49|172
1755894900000|2025-08-22 20:35:00|123.16|122.56|123.44|122.84|123.46|122.86|123.15|122.55|94
1755895200000|2025-08-22 20:40:00|123.42|122.82|123.37|122.77|123.45|122.85|123.34|122.74|47
1755895500000|2025-08-22 20:45:00|123.38|122.78|123.37|122.77|123.58|122.98|123.26|122.66|159
1755895800000|2025-08-22 20:50:00|123.34|122.74|123.38|122.78|123.4|122.8|123.31|122.71|83
1755896100000|2025-08-22 20:55:00|123.37|122.77|123.57|122.97|123.58|122.98|123.37|122.77|77
1755932400000|2025-08-23 07:00:00|122.78|122.18|122.55|121.95|122.79|122.19|122.55|121.95|67
1755932700000|2025-08-23 07:05:00|122.57|121.97|122.73|122.13|122.73|122.13|122.53|121.93|64
1755933000000|2025-08-23 07:10:00|122.75|122.15|122.96|122.36|123.04|122.44|122.74|122.14|109
1755933300000|2025-08-23 07:15:00|122.97|122.37|122.82|122.22|123.06|122.46|122.78|122.18|91
1755933600000|2025-08-23 07:20:00|122.81|122.21|122.43|121.83|122.81|122.21|122.42|121.82|128
1755933900000|2025-08-23 07:25:00|122.44|121.84|122.52|121.92|122.66|122.06|122.43|121.83|76
1755934200000|2025-08-23 07:30:00|122.53|121.93|122.22|121.62|122.56|121.96|122.08|121.48|146
1755934500000|2025-08-23 07:35:00|122.21|121.61|122.49|121.89|122.59|121.99|122.19|121.59|109
1755934800000|2025-08-23 07:40:00|122.5|121.9|122.56|121.96|122.66|122.06|122.5|121.9|68
1755935100000|2025-08-23 07:45:00|122.55|121.95|122.15|121.55|122.55|121.95|122.04|121.44|124
1755935400000|2025-08-23 07:50:00|122.16|121.56|122.08|121.48|122.24|121.64|122.07|121.47|67
1755935700000|2025-08-23 07:55:00|122.1|121.5|122.09|121.49|122.13|121.53|122.05|121.45|43
1755936000000|2025-08-23 08:00:00|122.1|121.5|122.35|121.75|122.4|121.8|122.08|121.48|111
1755936300000|2025-08-23 08:05:00|122.34|121.74|122.19|121.59|122.45|121.85|122.19|121.59|86
1755936600000|2025-08-23 08:10:00|122.2|121.6|122.2|121.6|122.3|121.7|122.19|121.59|44
1755936900000|2025-08-23 08:15:00|122.19|121.59|122.27|121.67|122.37|121.77|122.19|121.59|72
1755937200000|2025-08-23 08:20:00|122.26|121.66|121.9|121.3|122.3|121.7|121.9|121.3|85
1755937500000|2025-08-23 08:25:00|121.88|121.28|122.01|121.41|122.11|121.51|121.78|121.18|172
1755937800000|2025-08-23 08:30:00|122|121.4|122.36|121.76|122.39|121.79|121.93|121.33|130
1755938100000|2025-08-23 08:35:00|122.35|121.75|122.39|121.79|122.39|121.79|122.26|121.66|78
1755938400000|2025-08-23 08:40:00|122.38|121.78|122.31|121.71|122.41|121.81|122.21|121.61|81
1755938700000|2025-08-23 08:45:00|122.3|121.7|122.25|121.65|122.4|121.8|122.22|121.62|47
1755939000000|2025-08-23 08:50:00|122.24|121.64|122.31|121.71|122.34|121.74|122.21|121.61|42
1755939300000|2025-08-23 08:55:00|122.32|121.72|122.24|121.64|122.33|121.73|122.19|121.59|29
1755939600000|2025-08-23 09:00:00|122.23|121.63|122.08|121.48|122.27|121.67|122.03|121.43|91
1755939900000|2025-08-23 09:05:00|122.07|121.47|121.93|121.33|122.07|121.47|121.79|121.19|94
1755940200000|2025-08-23 09:10:00|121.94|121.34|121.93|121.33|121.96|121.36|121.86|121.26|70
1755940500000|2025-08-23 09:15:00|121.94|121.34|121.84|121.24|121.94|121.34|121.82|121.22|59
1755940800000|2025-08-23 09:20:00|121.85|121.25|121.84|121.24|121.85|121.25|121.79|121.19|51
1755941100000|2025-08-23 09:25:00|121.86|121.26|121.89|121.29|121.93|121.33|121.83|121.23|73
1755941400000|2025-08-23 09:30:00|121.88|121.28|121.99|121.39|122|121.4|121.86|121.26|44
1755941700000|2025-08-23 09:35:00|122|121.4|122.3|121.7|122.3|121.7|122|121.4|106
1755942000000|2025-08-23 09:40:00|122.29|121.69|122.23|121.63|122.29|121.69|122.22|121.62|23
1755942300000|2025-08-23 09:45:00|122.22|121.62|122.09|121.49|122.22|121.62|121.97|121.37|62
1755942600000|2025-08-23 09:50:00|122.08|121.48|122.17|121.57|122.25|121.65|122.08|121.48|63
1755942900000|2025-08-23 09:55:00|122.16|121.56|122.1|121.5|122.16|121.56|122.03|121.43|35
1755943200000|2025-08-23 10:00:00|122.09|121.49|122.17|121.57|122.23|121.63|122.06|121.46|61
1755943500000|2025-08-23 10:05:00|122.15|121.55|121.94|121.34|122.17|121.57|121.88|121.28|47
1755943800000|2025-08-23 10:10:00|121.96|121.36|121.97|121.37|122.06|121.46|121.86|121.26|50
1755944100000|2025-08-23 10:15:00|121.96|121.36|121.76|121.16|122.02|121.42|121.75|121.15|67
1755944400000|2025-08-23 10:20:00|121.78|121.18|121.89|121.29|121.9|121.3|121.75|121.15|64
1755944700000|2025-08-23 10:25:00|121.87|121.27|121.83|121.23|121.88|121.28|121.82|121.22|37
1755945000000|2025-08-23 10:30:00|121.82|121.22|121.75|121.15|121.85|121.25|121.75|121.15|40
1755945300000|2025-08-23 10:35:00|121.77|121.17|121.81|121.21|121.85|121.25|121.7|121.1|61
1755945600000|2025-08-23 10:40:00|121.82|121.22|121.77|121.17|121.91|121.31|121.77|121.17|58
1755945900000|2025-08-23 10:45:00|121.76|121.16|121.88|121.28|121.92|121.32|121.76|121.16|47
1755946200000|2025-08-23 10:50:00|121.87|121.27|121.79|121.19|121.91|121.31|121.74|121.14|63
1755946500000|2025-08-23 10:55:00|121.8|121.2|121.75|121.15|121.85|121.25|121.73|121.13|32
1755946800000|2025-08-23 11:00:00|121.74|121.14|121.99|121.39|121.99|121.39|121.6|121|78
1755947100000|2025-08-23 11:05:00|121.97|121.37|121.92|121.32|121.98|121.38|121.86|121.26|56
1755947400000|2025-08-23 11:10:00|121.91|121.31|121.93|121.33|121.94|121.34|121.88|121.28|27
1755947700000|2025-08-23 11:15:00|121.94|121.34|121.93|121.33|121.99|121.39|121.93|121.33|26
1755948000000|2025-08-23 11:20:00|121.94|121.34|121.91|121.31|122|121.4|121.88|121.28|38
1755948300000|2025-08-23 11:25:00|121.92|121.32|121.78|121.18|121.92|121.32|121.78|121.18|66
1755948600000|2025-08-23 11:30:00|121.79|121.19|121.76|121.16|121.82|121.22|121.75|121.15|37
1755948900000|2025-08-23 11:35:00|121.77|121.17|121.78|121.18|121.82|121.22|121.76|121.16|42
1755949200000|2025-08-23 11:40:00|121.77|121.17|121.79|121.19|121.84|121.24|121.77|121.17|23
1755949500000|2025-08-23 11:45:00|121.8|121.2|121.83|121.23|121.86|121.26|121.77|121.17|28
1755949800000|2025-08-23 11:50:00|121.84|121.24|121.69|121.09|121.84|121.24|121.69|121.09|47
1755950100000|2025-08-23 11:55:00|121.68|121.08|121.59|120.99|121.68|121.08|121.44|120.84|70
1755950400000|2025-08-23 12:00:00|121.6|121|121.27|120.67|121.66|121.06|121.26|120.66|80
1755950700000|2025-08-23 12:05:00|121.26|120.66|121.49|120.89|121.52|120.92|121.26|120.66|77
1755951000000|2025-08-23 12:10:00|121.5|120.9|121.72|121.12|121.72|121.12|121.5|120.9|43
1755951300000|2025-08-23 12:15:00|121.73|121.13|122.05|121.45|122.11|121.51|121.69|121.09|116
1755951600000|2025-08-23 12:20:00|122.04|121.44|121.92|121.32|122.05|121.45|121.87|121.27|77
1755951900000|2025-08-23 12:25:00|121.94|121.34|121.81|121.21|122|121.4|121.8|121.2|45
1755952200000|2025-08-23 12:30:00|121.8|121.2|121.83|121.23|121.89|121.29|121.63|121.03|73
1755952500000|2025-08-23 12:35:00|121.84|121.24|122.07|121.47|122.09|121.49|121.84|121.24|66
1755952800000|2025-08-23 12:40:00|122.09|121.49|122.06|121.46|122.13|121.53|122.01|121.41|57
1755953100000|2025-08-23 12:45:00|122.05|121.45|121.92|121.32|122.08|121.48|121.85|121.25|46
1755953400000|2025-08-23 12:50:00|121.93|121.33|121.55|120.95|121.94|121.34|121.49|120.89|75
1755953700000|2025-08-23 12:55:00|121.58|120.98|121.51|120.91|121.67|121.07|121.48|120.88|43
1755954000000|2025-08-23 13:00:00|121.52|120.92|121.59|120.99|121.6|121|121.42|120.82|54
1755954300000|2025-08-23 13:05:00|121.6|121|121.63|121.03|121.63|121.03|121.47|120.87|41
1755954600000|2025-08-23 13:10:00|121.64|121.04|121.52|120.92|121.67|121.07|121.47|120.87|40
1755954900000|2025-08-23 13:15:00|121.53|120.93|121.6|121|121.67|121.07|121.53|120.93|43
1755955200000|2025-08-23 13:20:00|121.61|121.01|121.51|120.91|121.65|121.05|121.51|120.91|40
1755955500000|2025-08-23 13:25:00|121.49|120.89|121.56|120.96|121.67|121.07|121.49|120.89|41
1755955800000|2025-08-23 13:30:00|121.55|120.95|121.89|121.29|121.97|121.37|121.42|120.82|156
1755956100000|2025-08-23 13:35:00|121.9|121.3|121.44|120.84|121.92|121.32|121.38|120.78|152
1755956400000|2025-08-23 13:40:00|121.43|120.83|121.11|120.51|121.44|120.84|121.09|120.49|119
1755956700000|2025-08-23 13:45:00|121.12|120.52|121.58|120.98|121.61|121.01|121.11|120.51|100
1755957000000|2025-08-23 13:50:00|121.57|120.97|121.41|120.81|121.61|121.01|121.4|120.8|48
1755957300000|2025-08-23 13:55:00|121.4|120.8|121.24|120.64|121.4|120.8|121.11|120.51|57
1755957600000|2025-08-23 14:00:00|121.26|120.66|121.08|120.48|121.26|120.66|121.08|120.48|39
1755957900000|2025-08-23 14:05:00|121.06|120.46|121.04|120.44|121.06|120.46|120.9|120.3|55
1755958200000|2025-08-23 14:10:00|121.05|120.45|121.12|120.52|121.16|120.56|121.03|120.43|54
1755958500000|2025-08-23 14:15:00|121.11|120.51|121.42|120.82|121.43|120.83|120.92|120.32|164
1755958800000|2025-08-23 14:20:00|121.43|120.83|121.6|121|121.63|121.03|121.29|120.69|127
1755959100000|2025-08-23 14:25:00|121.59|120.99|121.58|120.98|121.6|121|121.42|120.82|80
1755959400000|2025-08-23 14:30:00|121.57|120.97|121.6|121|121.75|121.15|121.54|120.94|88
1755959700000|2025-08-23 14:35:00|121.59|120.99|121.05|120.45|121.59|120.99|121.01|120.41|137
1755960000000|2025-08-23 14:40:00|121.04|120.44|121.14|120.54|121.18|120.58|120.86|120.26|131
1755960300000|2025-08-23 14:45:00|121.13|120.53|121.18|120.58|121.24|120.64|121.01|120.41|118
1755960600000|2025-08-23 14:50:00|121.17|120.57|121.09|120.49|121.4|120.8|121.09|120.49|126
1755960900000|2025-08-23 14:55:00|121.07|120.47|120.9|120.3|121.07|120.47|120.87|120.27|67
1755961200000|2025-08-23 15:00:00|120.91|120.31|121.06|120.46|121.2|120.6|120.91|120.31|105
1755961500000|2025-08-23 15:05:00|121.05|120.45|121.02|120.42|121.09|120.49|121|120.4|49
1755961800000|2025-08-23 15:10:00|121.03|120.43|121.03|120.43|121.07|120.47|120.93|120.33|87
1755962100000|2025-08-23 15:15:00|121.02|120.42|121.18|120.58|121.19|120.59|121.02|120.42|105
1755962400000|2025-08-23 15:20:00|121.17|120.57|121.27|120.67|121.35|120.75|121.16|120.56|108
1755962700000|2025-08-23 15:25:00|121.28|120.68|121.28|120.68|121.3|120.7|121.08|120.48|114
1755963000000|2025-08-23 15:30:00|121.27|120.67|121.2|120.6|121.32|120.72|121.19|120.59|72
1755963300000|2025-08-23 15:35:00|121.21|120.61|121.34|120.74|121.36|120.76|121.18|120.58|84
1755963600000|2025-08-23 15:40:00|121.35|120.75|121.4|120.8|121.5|120.9|121.33|120.73|68
1755963900000|2025-08-23 15:45:00|121.41|120.81|121.37|120.77|121.51|120.91|121.34|120.74|83
1755964200000|2025-08-23 15:50:00|121.38|120.78|121.3|120.7|121.46|120.86|121.24|120.64|92
1755964500000|2025-08-23 15:55:00|121.31|120.71|121.24|120.64|121.47|120.87|121.14|120.54|105
1755964800000|2025-08-23 16:00:00|121.26|120.66|120.99|120.39|121.32|120.72|120.99|120.39|84
1755965100000|2025-08-23 16:05:00|120.98|120.38|120.98|120.38|121.06|120.46|120.92|120.32|113
1755965400000|2025-08-23 16:10:00|120.97|120.37|120.82|120.22|120.97|120.37|120.81|120.21|53
1755965700000|2025-08-23 16:15:00|120.81|120.21|121|120.4|121.03|120.43|120.81|120.21|72
1755966000000|2025-08-23 16:20:00|120.99|120.39|121.2|120.6|121.23|120.63|120.99|120.39|86
1755966300000|2025-08-23 16:25:00|121.21|120.61|121.1|120.5|121.27|120.67|121.07|120.47|45
1755966600000|2025-08-23 16:30:00|121.09|120.49|121.05|120.45|121.11|120.51|121.05|120.45|45
1755966900000|2025-08-23 16:35:00|121.06|120.46|121.01|120.41|121.12|120.52|121.01|120.41|34
1755967200000|2025-08-23 16:40:00|121|120.4|120.99|120.39|121.03|120.43|120.98|120.38|32
1755967500000|2025-08-23 16:45:00|121|120.4|121.04|120.44|121.1|120.5|121|120.4|30
1755967800000|2025-08-23 16:50:00|121.03|120.43|121.32|120.72|121.33|120.73|121.03|120.43|48
1755968100000|2025-08-23 16:55:00|121.31|120.71|121.28|120.68|121.36|120.76|121.25|120.65|56
1755968400000|2025-08-23 17:00:00|121.27|120.67|121.54|120.94|121.54|120.94|121.26|120.66|69
1755968700000|2025-08-23 17:05:00|121.53|120.93|121.56|120.96|121.57|120.97|121.46|120.86|39
1755969000000|2025-08-23 17:10:00|121.57|120.97|121.65|121.05|121.7|121.1|121.57|120.97|51
1755969300000|2025-08-23 17:15:00|121.64|121.04|121.57|120.97|121.66|121.06|121.55|120.95|43
1755969600000|2025-08-23 17:20:00|121.56|120.96|121.5|120.9|121.7|121.1|121.5|120.9|56
1755969900000|2025-08-23 17:25:00|121.52|120.92|121.47|120.87|121.58|120.98|121.46|120.86|46
1755970200000|2025-08-23 17:30:00|121.48|120.88|121.5|120.9|121.55|120.95|121.47|120.87|77
1755970500000|2025-08-23 17:35:00|121.49|120.89|121.64|121.04|121.66|121.06|121.49|120.89|42
1755970800000|2025-08-23 17:40:00|121.65|121.05|121.63|121.03|121.69|121.09|121.63|121.03|35
1755971100000|2025-08-23 17:45:00|121.62|121.02|121.62|121.02|121.69|121.09|121.6|121|37
1755971400000|2025-08-23 17:50:00|121.63|121.03|121.54|120.94|121.65|121.05|121.54|120.94|24
1755971700000|2025-08-23 17:55:00|121.55|120.95|121.58|120.98|121.61|121.01|121.54|120.94|25
1755972000000|2025-08-23 18:00:00|121.59|120.99|121.43|120.83|121.62|121.02|121.37|120.77|60
1755972300000|2025-08-23 18:05:00|121.44|120.84|121.35|120.75|121.44|120.84|121.35|120.75|17
1755972600000|2025-08-23 18:10:00|121.36|120.76|121.33|120.73|121.39|120.79|121.33|120.73|14
1755972900000|2025-08-23 18:15:00|121.32|120.72|121.14|120.54|121.37|120.77|121.14|120.54|50
1755973200000|2025-08-23 18:20:00|121.15|120.55|121.16|120.56|121.2|120.6|121.1|120.5|36
1755973500000|2025-08-23 18:25:00|121.15|120.55|121.08|120.48|121.16|120.56|121.08|120.48|24
1755973800000|2025-08-23 18:30:00|121.07|120.47|121.1|120.5|121.13|120.53|121|120.4|36
1755974100000|2025-08-23 18:35:00|121.09|120.49|121.07|120.47|121.1|120.5|121.07|120.47|15
1755974400000|2025-08-23 18:40:00|121.06|120.46|121.15|120.55|121.16|120.56|121.06|120.46|15
1755974700000|2025-08-23 18:45:00|121.16|120.56|121.16|120.56|121.16|120.56|121.12|120.52|13
1755975000000|2025-08-23 18:50:00|121.15|120.55|121.07|120.47|121.16|120.56|121.07|120.47|20
1755975300000|2025-08-23 18:55:00|121.08|120.48|121.14|120.54|121.16|120.56|121.08|120.48|27
1755975600000|2025-08-23 19:00:00|121.15|120.55|121.14|120.54|121.17|120.57|121.11|120.51|23
1755975900000|2025-08-23 19:05:00|121.15|120.55|121.29|120.69|121.31|120.71|121.15|120.55|24
1755976200000|2025-08-23 19:10:00|121.28|120.68|121.22|120.62|121.28|120.68|121.22|120.62|24
1755976500000|2025-08-23 19:15:00|121.21|120.61|121.28|120.68|121.28|120.68|121.2|120.6|14
1755976800000|2025-08-23 19:20:00|121.27|120.67|121.23|120.63|121.28|120.68|121.23|120.63|28
1755977100000|2025-08-23 19:25:00|121.24|120.64|121.22|120.62|121.25|120.65|121.19|120.59|14
1755977400000|2025-08-23 19:30:00|121.23|120.63|121.28|120.68|121.29|120.69|121.23|120.63|17
1755977700000|2025-08-23 19:35:00|121.27|120.67|121.28|120.68|121.28|120.68|121.19|120.59|20
1755978000000|2025-08-23 19:40:00|121.29|120.69|121.23|120.63|121.33|120.73|121.23|120.63|24
1755978300000|2025-08-23 19:45:00|121.24|120.64|121.37|120.77|121.37|120.77|121.24|120.64|20
1755978600000|2025-08-23 19:50:00|121.36|120.76|121.37|120.77|121.39|120.79|121.36|120.76|10
1755978900000|2025-08-23 19:55:00|121.38|120.78|121.49|120.89|121.53|120.93|121.38|120.78|19
1755979200000|2025-08-23 20:00:00|121.5|120.9|121.45|120.85|121.56|120.96|121.44|120.84|30
1755979500000|2025-08-23 20:05:00|121.46|120.86|121.43|120.83|121.46|120.86|121.38|120.78|22
1755979800000|2025-08-23 20:10:00|121.44|120.84|121.39|120.79|121.45|120.85|121.38|120.78|14
1755980100000|2025-08-23 20:15:00|121.4|120.8|121.41|120.81|121.41|120.81|121.34|120.74|20
1755980400000|2025-08-23 20:20:00|121.42|120.82|121.45|120.85|121.45|120.85|121.4|120.8|18
1755980700000|2025-08-23 20:25:00|121.46|120.86|121.49|120.89|121.52|120.92|121.46|120.86|30
1755981000000|2025-08-23 20:30:00|121.48|120.88|121.45|120.85|121.5|120.9|121.43|120.83|22
1755981300000|2025-08-23 20:35:00|121.44|120.84|121.15|120.55|121.44|120.84|121.15|120.55|42
1755981600000|2025-08-23 20:40:00|121.16|120.56|121.17|120.57|121.17|120.57|121.12|120.52|18
1755981900000|2025-08-23 20:45:00|121.16|120.56|121.27|120.67|121.28|120.68|121.16|120.56|20
1755982200000|2025-08-23 20:50:00|121.28|120.68|121.3|120.7|121.33|120.73|121.28|120.68|12
1755982500000|2025-08-23 20:55:00|121.31|120.71|121.39|120.79|121.42|120.82|121.3|120.7|30
1755982800000|2025-08-23 21:00:00|121.38|120.78|121.29|120.69|121.38|120.78|121.2|120.6|33
1755983100000|2025-08-23 21:05:00|121.3|120.7|121.2|120.6|121.36|120.76|121.2|120.6|32
1755983400000|2025-08-23 21:10:00|121.19|120.59|121.11|120.51|121.19|120.59|121.1|120.5|13
1755983700000|2025-08-23 21:15:00|121.12|120.52|121.12|120.52|121.16|120.56|121.12|120.52|21
1755984000000|2025-08-23 21:20:00|121.11|120.51|121.05|120.45|121.13|120.53|121.02|120.42|14
1755984300000|2025-08-23 21:25:00|121.04|120.44|121.03|120.43|121.05|120.45|121.03|120.43|4
1755984600000|2025-08-23 21:30:00|121.04|120.44|121.07|120.47|121.09|120.49|121.04|120.44|10
1755984900000|2025-08-23 21:35:00|121.08|120.48|121.1|120.5|121.12|120.52|121.07|120.47|14
1755985200000|2025-08-23 21:40:00|121.09|120.49|121.1|120.5|121.1|120.5|121.07|120.47|6
1755985500000|2025-08-23 21:45:00|121.11|120.51|121.12|120.52|121.12|120.52|121.11|120.51|2
1755985800000|2025-08-23 21:50:00|121.15|120.55|121.17|120.57|121.17|120.57|121.13|120.53|10
1755986100000|2025-08-23 21:55:00|121.18|120.58|121.17|120.57|121.19|120.59|121.13|120.53|16
1755986400000|2025-08-23 22:00:00|121.18|120.58|121.24|120.64|121.25|120.65|121.14|120.54|50
1755986700000|2025-08-23 22:05:00|121.23|120.63|121.35|120.75|121.35|120.75|121.22|120.62|42
1755987000000|2025-08-23 22:10:00|121.34|120.74|121.31|120.71|121.34|120.74|121.28|120.68|22
1755987300000|2025-08-23 22:15:00|121.32|120.72|121.24|120.64|121.32|120.72|121.24|120.64|21
1755987600000|2025-08-23 22:20:00|121.25|120.65|121.26|120.66|121.29|120.69|121.25|120.65|22
1755987900000|2025-08-23 22:25:00|121.25|120.65|121.29|120.69|121.29|120.69|121.23|120.63|57
1755988200000|2025-08-23 22:30:00|121.3|120.7|121.4|120.8|121.4|120.8|121.25|120.65|37
1755988500000|2025-08-23 22:35:00|121.41|120.81|121.5|120.9|121.53|120.93|121.41|120.81|41
1755988800000|2025-08-23 22:40:00|121.49|120.89|121.48|120.88|121.5|120.9|121.42|120.82|38
1755989100000|2025-08-23 22:45:00|121.47|120.87|121.69|121.09|121.69|121.09|121.46|120.86|43
1755989400000|2025-08-23 22:50:00|121.7|121.1|121.8|121.2|121.83|121.23|121.62|121.02|68
1755989700000|2025-08-23 22:55:00|121.79|121.19|121.9|121.3|121.99|121.39|121.79|121.19|65
1755990000000|2025-08-23 23:00:00|121.92|121.32|121.94|121.34|121.99|121.39|121.87|121.27|43
1755990300000|2025-08-23 23:05:00|121.92|121.32|121.77|121.17|121.93|121.33|121.77|121.17|42
1755990600000|2025-08-23 23:10:00|121.79|121.19|121.77|121.17|121.85|121.25|121.77|121.17|27
1755990900000|2025-08-23 23:15:00|121.76|121.16|121.93|121.33|121.93|121.33|121.72|121.12|44
1755991200000|2025-08-23 23:20:00|121.92|121.32|121.92|121.32|121.94|121.34|121.89|121.29|24
1755991500000|2025-08-23 23:25:00|121.91|121.31|121.89|121.29|121.92|121.32|121.87|121.27|15
1755991800000|2025-08-23 23:30:00|121.88|121.28|121.91|121.31|121.91|121.31|121.75|121.15|34
1755992100000|2025-08-23 23:35:00|121.9|121.3|121.82|121.22|121.91|121.31|121.82|121.22|22
1755992400000|2025-08-23 23:40:00|121.81|121.21|121.75|121.15|121.81|121.21|121.74|121.14|13
1755992700000|2025-08-23 23:45:00|121.74|121.14|121.68|121.08|121.75|121.15|121.66|121.06|15
1755993000000|2025-08-23 23:50:00|121.69|121.09|121.73|121.13|121.73|121.13|121.67|121.07|28
1755993300000|2025-08-23 23:55:00|121.72|121.12|121.79|121.19|121.79|121.19|121.72|121.12|12
1755993600000|2025-08-24 00:00:00|121.8|121.2|121.96|121.36|121.96|121.36|121.8|121.2|28
1755993900000|2025-08-24 00:05:00|121.94|121.34|121.94|121.34|121.98|121.38|121.92|121.32|25
1755994200000|2025-08-24 00:10:00|121.93|121.33|121.93|121.33|121.96|121.36|121.91|121.31|15
1755994500000|2025-08-24 00:15:00|121.94|121.34|121.87|121.27|122.01|121.41|121.81|121.21|58
1755994800000|2025-08-24 00:20:00|121.86|121.26|122.03|121.43|122.03|121.43|121.84|121.24|44
1755995100000|2025-08-24 00:25:00|122.04|121.44|122.12|121.52|122.18|121.58|122.04|121.44|59
1755995400000|2025-08-24 00:30:00|122.11|121.51|122.29|121.69|122.29|121.69|122.11|121.51|72
1755995700000|2025-08-24 00:35:00|122.28|121.68|122.28|121.68|122.29|121.69|122.21|121.61|26
1755996000000|2025-08-24 00:40:00|122.29|121.69|122.42|121.82|122.47|121.87|122.29|121.69|36
1755996300000|2025-08-24 00:45:00|122.41|121.81|122.4|121.8|122.42|121.82|122.32|121.72|34
1755996600000|2025-08-24 00:50:00|122.39|121.79|122.38|121.78|122.39|121.79|122.28|121.68|84
1755996900000|2025-08-24 00:55:00|122.37|121.77|122.23|121.63|122.37|121.77|122.23|121.63|31
1755997200000|2025-08-24 01:00:00|122.22|121.62|122.04|121.44|122.22|121.62|121.93|121.33|79
1755997500000|2025-08-24 01:05:00|122.05|121.45|121.96|121.36|122.08|121.48|121.96|121.36|32
1755997800000|2025-08-24 01:10:00|121.95|121.35|121.94|121.34|121.95|121.35|121.77|121.17|49
1755998100000|2025-08-24 01:15:00|121.97|121.37|121.83|121.23|122.14|121.54|121.82|121.22|83
1755998400000|2025-08-24 01:20:00|121.84|121.24|121.85|121.25|121.9|121.3|121.83|121.23|47
1755998700000|2025-08-24 01:25:00|121.84|121.24|121.74|121.14|121.84|121.24|121.63|121.03|83
1755999000000|2025-08-24 01:30:00|121.73|121.13|121.76|121.16|121.79|121.19|121.72|121.12|60
1755999300000|2025-08-24 01:35:00|121.77|121.17|122|121.4|122|121.4|121.77|121.17|31
1755999600000|2025-08-24 01:40:00|121.99|121.39|122.2|121.6|122.21|121.61|121.97|121.37|46
1755999900000|2025-08-24 01:45:00|122.21|121.61|122.1|121.5|122.21|121.61|122.08|121.48|45
1756000200000|2025-08-24 01:50:00|122.11|121.51|122.22|121.62|122.23|121.63|122.05|121.45|58
1756000500000|2025-08-24 01:55:00|122.23|121.63|121.87|121.27|122.24|121.64|121.86|121.26|79
1756000800000|2025-08-24 02:00:00|121.86|121.26|121.81|121.21|121.86|121.26|121.65|121.05|124
1756001100000|2025-08-24 02:05:00|121.82|121.22|121.92|121.32|122|121.4|121.77|121.17|72
1756001400000|2025-08-24 02:10:00|121.91|121.31|121.74|121.14|121.91|121.31|121.69|121.09|77
1756001700000|2025-08-24 02:15:00|121.73|121.13|121.79|121.19|121.83|121.23|121.7|121.1|66
1756002000000|2025-08-24 02:20:00|121.8|121.2|121.71|121.11|121.81|121.21|121.62|121.02|76
1756002300000|2025-08-24 02:25:00|121.7|121.1|122.01|121.41|122.08|121.48|121.7|121.1|141
1756002600000|2025-08-24 02:30:00|122.02|121.42|121.95|121.35|122.03|121.43|121.85|121.25|128
1756002900000|2025-08-24 02:35:00|121.96|121.36|121.98|121.38|122.02|121.42|121.93|121.33|74
1756003200000|2025-08-24 02:40:00|121.99|121.39|121.8|121.2|122.01|121.41|121.8|121.2|58
1756003500000|2025-08-24 02:45:00|121.79|121.19|121.59|120.99|121.79|121.19|121.55|120.95|119
1756003800000|2025-08-24 02:50:00|121.6|121|121.39|120.79|121.6|121|121.37|120.77|60
1756004100000|2025-08-24 02:55:00|121.38|120.78|121.41|120.81|121.42|120.82|121.36|120.76|69
1756004400000|2025-08-24 03:00:00|121.42|120.82|121.37|120.77|121.44|120.84|121.04|120.44|154
1756004700000|2025-08-24 03:05:00|121.38|120.78|121.23|120.63|121.4|120.8|121.17|120.57|63
1756005000000|2025-08-24 03:10:00|121.22|120.62|121.12|120.52|121.23|120.63|121.07|120.47|53
1756005300000|2025-08-24 03:15:00|121.11|120.51|121.12|120.52|121.18|120.58|121.03|120.43|93
1756005600000|2025-08-24 03:20:00|121.11|120.51|121.16|120.56|121.16|120.56|121.06|120.46|51
1756005900000|2025-08-24 03:25:00|121.15|120.55|120.99|120.39|121.17|120.57|120.98|120.38|31
1756006200000|2025-08-24 03:30:00|121|120.4|121.04|120.44|121.09|120.49|120.99|120.39|38
1756006500000|2025-08-24 03:35:00|121.03|120.43|121.12|120.52|121.16|120.56|121.03|120.43|31
1756006800000|2025-08-24 03:40:00|121.14|120.54|121.11|120.51|121.15|120.55|121.11|120.51|30
1756007100000|2025-08-24 03:45:00|121.1|120.5|121.29|120.69|121.29|120.69|121.1|120.5|55
1756007400000|2025-08-24 03:50:00|121.3|120.7|121.57|120.97|121.57|120.97|121.3|120.7|45
1756007700000|2025-08-24 03:55:00|121.56|120.96|121.6|121|121.66|121.06|121.53|120.93|48
1756008000000|2025-08-24 04:00:00|121.61|121.01|121.56|120.96|121.72|121.12|121.56|120.96|54
1756008300000|2025-08-24 04:05:00|121.57|120.97|121.44|120.84|121.58|120.98|121.27|120.67|85
1756008600000|2025-08-24 04:10:00|121.46|120.86|121.55|120.95|121.61|121.01|121.4|120.8|79
1756008900000|2025-08-24 04:15:00|121.56|120.96|121.64|121.04|121.68|121.08|121.55|120.95|37
1756009200000|2025-08-24 04:20:00|121.65|121.05|121.75|121.15|121.75|121.15|121.63|121.03|55
1756009500000|2025-08-24 04:25:00|121.74|121.14|121.73|121.13|121.77|121.17|121.73|121.13|37
1756009800000|2025-08-24 04:30:00|121.72|121.12|121.86|121.26|121.9|121.3|121.67|121.07|76
1756010100000|2025-08-24 04:35:00|121.87|121.27|121.91|121.31|121.99|121.39|121.87|121.27|41
1756010400000|2025-08-24 04:40:00|121.92|121.32|121.88|121.28|121.93|121.33|121.88|121.28|19
1756010700000|2025-08-24 04:45:00|121.89|121.29|121.81|121.21|121.89|121.29|121.79|121.19|35
1756011000000|2025-08-24 04:50:00|121.83|121.23|122.01|121.41|122.03|121.43|121.83|121.23|52
1756011300000|2025-08-24 04:55:00|122.02|121.42|122.16|121.56|122.16|121.56|122.02|121.42|30
1756011600000|2025-08-24 05:00:00|122.15|121.55|122.1|121.5|122.15|121.55|122.02|121.42|76
1756011900000|2025-08-24 05:05:00|122.09|121.49|121.88|121.28|122.09|121.49|121.8|121.2|74
1756012200000|2025-08-24 05:10:00|121.9|121.3|121.85|121.25|121.93|121.33|121.83|121.23|42
1756012500000|2025-08-24 05:15:00|121.84|121.24|121.88|121.28|121.93|121.33|121.83|121.23|44
1756012800000|2025-08-24 05:20:00|121.89|121.29|121.82|121.22|121.9|121.3|121.82|121.22|30
1756013100000|2025-08-24 05:25:00|121.81|121.21|121.74|121.14|121.84|121.24|121.71|121.11|39
1756013400000|2025-08-24 05:30:00|121.73|121.13|121.69|121.09|121.75|121.15|121.68|121.08|63
1756013700000|2025-08-24 05:35:00|121.68|121.08|121.75|121.15|121.75|121.15|121.67|121.07|47
1756014000000|2025-08-24 05:40:00|121.76|121.16|121.77|121.17|121.84|121.24|121.75|121.15|43
1756014300000|2025-08-24 05:45:00|121.79|121.19|121.77|121.17|121.79|121.19|121.76|121.16|29
1756014600000|2025-08-24 05:50:00|121.76|121.16|121.67|121.07|121.78|121.18|121.61|121.01|66
1756014900000|2025-08-24 05:55:00|121.68|121.08|121.69|121.09|121.69|121.09|121.66|121.06|27
1756015200000|2025-08-24 06:00:00|121.7|121.1|121.55|120.95|121.7|121.1|121.54|120.94|22
1756015500000|2025-08-24 06:05:00|121.56|120.96|121.58|120.98|121.64|121.04|121.53|120.93|37
1756015800000|2025-08-24 06:10:00|121.57|120.97|121.55|120.95|121.6|121|121.55|120.95|28
1756016100000|2025-08-24 06:15:00|121.56|120.96|121.32|120.72|121.56|120.96|121.32|120.72|53
1756016400000|2025-08-24 06:20:00|121.33|120.73|121.2|120.6|121.47|120.87|121.12|120.52|144
1756016700000|2025-08-24 06:25:00|121.21|120.61|121.2|120.6|121.35|120.75|121.19|120.59|69
1756017000000|2025-08-24 06:30:00|121.21|120.61|120.97|120.37|121.21|120.61|120.97|120.37|60
1756017300000|2025-08-24 06:35:00|120.96|120.36|120.97|120.37|121.03|120.43|120.92|120.32|47
1756017600000|2025-08-24 06:40:00|120.98|120.38|121.22|120.62|121.28|120.68|120.97|120.37|62
1756017900000|2025-08-24 06:45:00|121.21|120.61|120.98|120.38|121.21|120.61|120.98|120.38|30
1756018200000|2025-08-24 06:50:00|120.99|120.39|120.84|120.24|121|120.4|120.83|120.23|40
1756018500000|2025-08-24 06:55:00|120.83|120.23|120.54|119.94|120.85|120.25|120.48|119.88|67
1756018800000|2025-08-24 07:00:00|120.53|119.93|120.64|120.04|120.64|120.04|120.47|119.87|87
1756019100000|2025-08-24 07:05:00|120.61|120.01|120.69|120.09|120.7|120.1|120.6|120|54
1756019400000|2025-08-24 07:10:00|120.71|120.11|120.81|120.21|120.81|120.21|120.66|120.06|47
1756019700000|2025-08-24 07:15:00|120.82|120.22|120.5|119.9|120.82|120.22|120.5|119.9|57
1756020000000|2025-08-24 07:20:00|120.51|119.91|120.7|120.1|120.7|120.1|120.51|119.91|59
1756020300000|2025-08-24 07:25:00|120.69|120.09|120.81|120.21|120.81|120.21|120.68|120.08|69
1756020600000|2025-08-24 07:30:00|120.82|120.22|120.58|119.98|120.85|120.25|120.57|119.97|79
1756020900000|2025-08-24 07:35:00|120.59|119.99|120.63|120.03|120.63|120.03|120.58|119.98|29
1756021200000|2025-08-24 07:40:00|120.62|120.02|120.35|119.75|120.63|120.03|120.24|119.64|81
1756021500000|2025-08-24 07:45:00|120.36|119.76|120.43|119.83|120.46|119.86|120.33|119.73|52
1756021800000|2025-08-24 07:50:00|120.42|119.82|120.04|119.44|120.42|119.82|120.01|119.41|100
1756022100000|2025-08-24 07:55:00|120.05|119.45|119.89|119.29|120.14|119.54|119.89|119.29|88
1756022400000|2025-08-24 08:00:00|119.9|119.3|119.93|119.33|119.94|119.34|119.75|119.15|98
1756022700000|2025-08-24 08:05:00|119.92|119.32|120.27|119.67|120.27|119.67|119.92|119.32|62
1756023000000|2025-08-24 08:10:00|120.26|119.66|120.36|119.76|120.38|119.78|120.23|119.63|54
1756023300000|2025-08-24 08:15:00|120.35|119.75|120.24|119.64|120.42|119.82|120.21|119.61|105
1756023600000|2025-08-24 08:20:00|120.23|119.63|120.2|119.6|120.23|119.63|120.07|119.47|191
1756023900000|2025-08-24 08:25:00|120.21|119.61|120.18|119.58|120.27|119.67|120.14|119.54|45
1756024200000|2025-08-24 08:30:00|120.17|119.57|120.13|119.53|120.17|119.57|120.11|119.51|42
1756024500000|2025-08-24 08:35:00|120.12|119.52|120.25|119.65|120.27|119.67|120.01|119.41|86
1756024800000|2025-08-24 08:40:00|120.24|119.64|120.13|119.53|120.25|119.65|120.13|119.53|21
1756025100000|2025-08-24 08:45:00|120.12|119.52|120.12|119.52|120.12|119.52|120.03|119.43|40
1756025400000|2025-08-24 08:50:00|120.11|119.51|120.24|119.64|120.25|119.65|120.09|119.49|96
1756025700000|2025-08-24 08:55:00|120.23|119.63|120.23|119.63|120.24|119.64|120.15|119.55|46
1756026000000|2025-08-24 09:00:00|120.24|119.64|120.46|119.86|120.46|119.86|120.18|119.58|75
1756026300000|2025-08-24 09:05:00|120.45|119.85|120.22|119.62|120.46|119.86|120.21|119.61|73
1756026600000|2025-08-24 09:10:00|120.23|119.63|120.06|119.46|120.29|119.69|119.99|119.39|132
1756026900000|2025-08-24 09:15:00|120.05|119.45|120.07|119.47|120.11|119.51|119.99|119.39|69
1756027200000|2025-08-24 09:20:00|120.04|119.44|119.99|119.39|120.08|119.48|119.87|119.27|73
1756027500000|2025-08-24 09:25:00|120|119.4|120.01|119.41|120.05|119.45|119.91|119.31|47
1756027800000|2025-08-24 09:30:00|120|119.4|120.16|119.56|120.16|119.56|119.94|119.34|40
1756028100000|2025-08-24 09:35:00|120.17|119.57|120.3|119.7|120.36|119.76|120.17|119.57|111
1756028400000|2025-08-24 09:40:00|120.31|119.71|120.42|119.82|120.42|119.82|120.31|119.71|57
1756028700000|2025-08-24 09:45:00|120.41|119.81|120.43|119.83|120.48|119.88|120.4|119.8|63
1756029000000|2025-08-24 09:50:00|120.42|119.82|120.33|119.73|120.42|119.82|120.29|119.69|50
1756029300000|2025-08-24 09:55:00|120.35|119.75|120.32|119.72|120.35|119.75|120.31|119.71|17
1756029600000|2025-08-24 10:00:00|120.31|119.71|120.45|119.85|120.47|119.87|120.27|119.67|90
1756029900000|2025-08-24 10:05:00|120.46|119.86|120.25|119.65|120.46|119.86|120.25|119.65|41
1756030200000|2025-08-24 10:10:00|120.26|119.66|120.17|119.57|120.3|119.7|120.17|119.57|76
1756030500000|2025-08-24 10:15:00|120.16|119.56|119.86|119.26|120.2|119.6|119.86|119.26|62
1756030800000|2025-08-24 10:20:00|119.87|119.27|119.69|119.09|119.87|119.27|119.62|119.02|83
1756031100000|2025-08-24 10:25:00|119.67|119.07|119.68|119.08|119.84|119.24|119.66|119.06|68
1756031400000|2025-08-24 10:30:00|119.67|119.07|119.38|118.78|119.67|119.07|119.33|118.73|162
1756031700000|2025-08-24 10:35:00|119.39|118.79|119.14|118.54|119.44|118.84|119.13|118.53|93
1756032000000|2025-08-24 10:40:00|119.15|118.55|119.4|118.8|119.42|118.82|119.15|118.55|107
1756032300000|2025-08-24 10:45:00|119.41|118.81|119.3|118.7|119.66|119.06|119.3|118.7|94
1756032600000|2025-08-24 10:50:00|119.29|118.69|119.44|118.84|119.45|118.85|119.28|118.68|64
1756032900000|2025-08-24 10:55:00|119.45|118.85|119.28|118.68|119.45|118.85|119.25|118.65|81
1756033200000|2025-08-24 11:00:00|119.27|118.67|119.53|118.93|119.54|118.94|119.12|118.52|148
1756033500000|2025-08-24 11:05:00|119.52|118.92|119.33|118.73|119.62|119.02|119.31|118.71|122
1756033800000|2025-08-24 11:10:00|119.34|118.74|119.26|118.66|119.35|118.75|119.13|118.53|102
1756034100000|2025-08-24 11:15:00|119.25|118.65|119.03|118.43|119.33|118.73|119|118.4|142
1756034400000|2025-08-24 11:20:00|119.04|118.44|119.01|118.41|119.05|118.45|118.96|118.36|91
1756034700000|2025-08-24 11:25:00|119|118.4|119|118.4|119.06|118.46|118.98|118.38|61
1756035000000|2025-08-24 11:30:00|119.01|118.41|119.22|118.62|119.26|118.66|119.01|118.41|104
1756035300000|2025-08-24 11:35:00|119.23|118.63|119.07|118.47|119.24|118.64|119.07|118.47|93
1756035600000|2025-08-24 11:40:00|119.06|118.46|118.73|118.13|119.06|118.46|118.73|118.13|101
1756035900000|2025-08-24 11:45:00|118.72|118.12|118.82|118.22|118.85|118.25|118.69|118.09|77
1756036200000|2025-08-24 11:50:00|118.81|118.21|118.92|118.32|118.96|118.36|118.77|118.17|91
1756036500000|2025-08-24 11:55:00|118.91|118.31|118.89|118.29|118.95|118.35|118.85|118.25|59
1756036800000|2025-08-24 12:00:00|118.88|118.28|118.83|118.23|119|118.4|118.82|118.22|91
1756037100000|2025-08-24 12:05:00|118.82|118.22|118.81|118.21|118.86|118.26|118.79|118.19|62
1756037400000|2025-08-24 12:10:00|118.8|118.2|119.15|118.55|119.2|118.6|118.8|118.2|104
1756037700000|2025-08-24 12:15:00|119.14|118.54|119.26|118.66|119.27|118.67|119.14|118.54|38
1756038000000|2025-08-24 12:20:00|119.25|118.65|119.22|118.62|119.27|118.67|119.19|118.59|51
1756038300000|2025-08-24 12:25:00|119.23|118.63|119.14|118.54|119.23|118.63|119.07|118.47|66
1756038600000|2025-08-24 12:30:00|119.15|118.55|119.08|118.48|119.16|118.56|119.07|118.47|52
1756038900000|2025-08-24 12:35:00|119.07|118.47|119.04|118.44|119.07|118.47|118.94|118.34|102
1756039200000|2025-08-24 12:40:00|119.05|118.45|119.14|118.54|119.15|118.55|119.02|118.42|90
1756039500000|2025-08-24 12:45:00|119.15|118.55|119.01|118.41|119.15|118.55|119|118.4|89
1756039800000|2025-08-24 12:50:00|119.02|118.42|119.1|118.5|119.14|118.54|119.02|118.42|43
1756040100000|2025-08-24 12:55:00|119.11|118.51|119.32|118.72|119.33|118.73|119.11|118.51|79
1756040400000|2025-08-24 13:00:00|119.31|118.71|119.37|118.77|119.45|118.85|119.3|118.7|114
1756040700000|2025-08-24 13:05:00|119.36|118.76|119.45|118.85|119.51|118.91|119.35|118.75|70
1756041000000|2025-08-24 13:10:00|119.46|118.86|119.45|118.85|119.48|118.88|119.38|118.78|76
1756041300000|2025-08-24 13:15:00|119.44|118.84|119.66|119.06|119.7|119.1|119.42|118.82|123
1756041600000|2025-08-24 13:20:00|119.65|119.05|119.73|119.13|119.75|119.15|119.65|119.05|114
1756041900000|2025-08-24 13:25:00|119.72|119.12|119.71|119.11|119.75|119.15|119.69|119.09|92
1756042200000|2025-08-24 13:30:00|119.7|119.1|119.78|119.18|119.78|119.18|119.67|119.07|107
1756042500000|2025-08-24 13:35:00|119.79|119.19|119.71|119.11|119.8|119.2|119.7|119.1|72
1756042800000|2025-08-24 13:40:00|119.7|119.1|119.46|118.86|119.7|119.1|119.42|118.82|68
1756043100000|2025-08-24 13:45:00|119.45|118.85|119.45|118.85|119.53|118.93|119.36|118.76|97
1756043400000|2025-08-24 13:50:00|119.46|118.86|119.41|118.81|119.52|118.92|119.41|118.81|85
1756043700000|2025-08-24 13:55:00|119.42|118.82|119.36|118.76|119.45|118.85|119.3|118.7|76
1756044000000|2025-08-24 14:00:00|119.37|118.77|119.12|118.52|119.42|118.82|119.11|118.51|90
1756044300000|2025-08-24 14:05:00|119.13|118.53|119.11|118.51|119.24|118.64|119.06|118.46|77
1756044600000|2025-08-24 14:10:00|119.12|118.52|119.1|118.5|119.22|118.62|119.08|118.48|84
1756044900000|2025-08-24 14:15:00|119.09|118.49|119.64|119.04|119.77|119.17|119.08|118.48|172
1756045200000|2025-08-24 14:20:00|119.63|119.03|119.57|118.97|119.63|119.03|119.54|118.94|93
1756045500000|2025-08-24 14:25:00|119.56|118.96|119.49|118.89|119.56|118.96|119.48|118.88|42
1756045800000|2025-08-24 14:30:00|119.48|118.88|119.48|118.88|119.49|118.89|119.34|118.74|56
1756046100000|2025-08-24 14:35:00|119.49|118.89|119.45|118.85|119.57|118.97|119.37|118.77|129
1756046400000|2025-08-24 14:40:00|119.44|118.84|119.51|118.91|119.65|119.05|119.44|118.84|68
1756046700000|2025-08-24 14:45:00|119.5|118.9|119.59|118.99|119.59|118.99|119.48|118.88|68
1756047000000|2025-08-24 14:50:00|119.58|118.98|119.98|119.38|119.98|119.38|119.57|118.97|108
1756047300000|2025-08-24 14:55:00|119.97|119.37|119.94|119.34|120.04|119.44|119.93|119.33|116
1756047600000|2025-08-24 15:00:00|119.93|119.33|120.12|119.52|120.13|119.53|119.74|119.14|143
1756047900000|2025-08-24 15:05:00|120.11|119.51|120.28|119.68|120.38|119.78|120.1|119.5|171
1756048200000|2025-08-24 15:10:00|120.29|119.69|120.34|119.74|120.54|119.94|120.26|119.66|185
1756048500000|2025-08-24 15:15:00|120.35|119.75|120.4|119.8|120.44|119.84|120.27|119.67|121
1756048800000|2025-08-24 15:20:00|120.41|119.81|120.59|119.99|120.7|120.1|120.41|119.81|135
1756049100000|2025-08-24 15:25:00|120.58|119.98|120.46|119.86|120.63|120.03|120.46|119.86|57
1756049400000|2025-08-24 15:30:00|120.47|119.87|120.39|119.79|120.5|119.9|120.32|119.72|91
1756049700000|2025-08-24 15:35:00|120.38|119.78|120.21|119.61|120.41|119.81|120.21|119.61|63
1756050000000|2025-08-24 15:40:00|120.2|119.6|120.14|119.54|120.21|119.61|120.01|119.41|108
1756050300000|2025-08-24 15:45:00|120.15|119.55|119.87|119.27|120.15|119.55|119.8|119.2|82
1756050600000|2025-08-24 15:50:00|119.86|119.26|119.64|119.04|119.86|119.26|119.64|119.04|55
1756050900000|2025-08-24 15:55:00|119.63|119.03|119.68|119.08|119.69|119.09|119.63|119.03|51
1756051200000|2025-08-24 16:00:00|119.7|119.1|119.96|119.36|119.96|119.36|119.66|119.06|120
1756051500000|2025-08-24 16:05:00|119.95|119.35|119.89|119.29|119.99|119.39|119.87|119.27|122
1756051800000|2025-08-24 16:10:00|119.88|119.28|120.04|119.44|120.04|119.44|119.74|119.14|91
1756052100000|2025-08-24 16:15:00|120.03|119.43|119.84|119.24|120.14|119.54|119.81|119.21|111
1756052400000|2025-08-24 16:20:00|119.85|119.25|119.88|119.28|119.99|119.39|119.85|119.25|84
1756052700000|2025-08-24 16:25:00|119.87|119.27|119.75|119.15|119.92|119.32|119.67|119.07|103
1756053000000|2025-08-24 16:30:00|119.76|119.16|119.71|119.11|119.91|119.31|119.71|119.11|97
1756053300000|2025-08-24 16:35:00|119.72|119.12|120.02|119.42|120.02|119.42|119.68|119.08|94
1756053600000|2025-08-24 16:40:00|120.03|119.43|120.11|119.51|120.28|119.68|120|119.4|125
1756053900000|2025-08-24 16:45:00|120.1|119.5|120.21|119.61|120.23|119.63|119.99|119.39|84
1756054200000|2025-08-24 16:50:00|120.22|119.62|120.35|119.75|120.37|119.77|120.21|119.61|96
1756054500000|2025-08-24 16:55:00|120.34|119.74|120.32|119.72|120.41|119.81|120.31|119.71|87
1756054800000|2025-08-24 17:00:00|120.31|119.71|120.61|120.01|120.63|120.03|120.31|119.71|85
1756055100000|2025-08-24 17:05:00|120.62|120.02|120.61|120.01|120.75|120.15|120.6|120|58
1756055400000|2025-08-24 17:10:00|120.62|120.02|120.92|120.32|120.93|120.33|120.59|119.99|137
1756055700000|2025-08-24 17:15:00|120.93|120.33|120.68|120.08|121.06|120.46|120.66|120.06|137
1756056000000|2025-08-24 17:20:00|120.69|120.09|120.8|120.2|120.8|120.2|120.68|120.08|113
1756056300000|2025-08-24 17:25:00|120.79|120.19|120.78|120.18|120.89|120.29|120.77|120.17|72
1756056600000|2025-08-24 17:30:00|120.77|120.17|120.75|120.15|120.8|120.2|120.72|120.12|98
1756056900000|2025-08-24 17:35:00|120.74|120.14|120.85|120.25|120.85|120.25|120.73|120.13|86
1756057200000|2025-08-24 17:40:00|120.86|120.26|121.76|121.16|121.76|121.16|120.86|120.26|290
1756057500000|2025-08-24 17:45:00|121.77|121.17|122.11|121.51|122.16|121.56|121.71|121.11|238
1756057800000|2025-08-24 17:50:00|122.12|121.52|121.87|121.27|122.16|121.56|121.79|121.19|141
1756058100000|2025-08-24 17:55:00|121.86|121.26|121.92|121.32|122.05|121.45|121.84|121.24|108
1756058400000|2025-08-24 18:00:00|121.94|121.34|121.87|121.27|121.97|121.37|121.81|121.21|110
1756058700000|2025-08-24 18:05:00|121.86|121.26|122.28|121.68|122.28|121.68|121.85|121.25|143
1756059000000|2025-08-24 18:10:00|122.29|121.69|122.56|121.96|122.64|122.04|122.28|121.68|125
1756059300000|2025-08-24 18:15:00|122.55|121.95|122.93|122.33|122.93|122.33|122.54|121.94|196
1756059600000|2025-08-24 18:20:00|122.92|122.32|123.05|122.45|123.09|122.49|122.8|122.2|193
1756059900000|2025-08-24 18:25:00|123.04|122.44|123.14|122.54|123.21|122.61|123|122.4|172
1756060200000|2025-08-24 18:30:00|123.15|122.55|123.37|122.77|123.52|122.92|123.06|122.46|231
1756060500000|2025-08-24 18:35:00|123.39|122.79|123.76|123.16|123.77|123.17|123.36|122.76|240
1756060800000|2025-08-24 18:40:00|123.75|123.15|123.7|123.1|123.76|123.16|123.46|122.86|208
1756061100000|2025-08-24 18:45:00|123.69|123.09|124.05|123.45|124.08|123.48|123.68|123.08|253
1756061400000|2025-08-24 18:50:00|124.04|123.44|124.14|123.54|124.15|123.55|123.93|123.33|176
1756061700000|2025-08-24 18:55:00|124.12|123.52|124.04|123.44|124.12|123.52|123.85|123.25|184
1756062000000|2025-08-24 19:00:00|124.03|123.43|124.39|123.79|124.42|123.82|123.91|123.31|192
1756062300000|2025-08-24 19:05:00|124.41|123.81|124.73|124.13|124.76|124.16|124.23|123.63|212
1756062600000|2025-08-24 19:10:00|124.72|124.12|124.72|124.12|125.03|124.43|124.56|123.96|146
1756062900000|2025-08-24 19:15:00|124.73|124.13|124.9|124.3|125.07|124.47|124.72|124.12|186
1756063200000|2025-08-24 19:20:00|124.91|124.31|124.58|123.98|125.05|124.45|124.58|123.98|198
1756063500000|2025-08-24 19:25:00|124.59|123.99|124.24|123.64|124.59|123.99|124.09|123.49|234
1756063800000|2025-08-24 19:30:00|124.25|123.65|122.11|121.51|124.3|123.7|121.53|120.93|572
1756064100000|2025-08-24 19:35:00|122.08|121.48|121.53|119.73|122.08|121.48|119.18|118.25|885
1756064400000|2025-08-24 19:40:00|121.56|119.76|122.42|120.62|122.44|120.64|120.94|119.14|709
1756064700000|2025-08-24 19:45:00|122.43|120.63|122.07|120.27|122.55|120.75|121.41|119.61|648
1756065000000|2025-08-24 19:50:00|122.06|120.26|121.12|119.32|122.06|120.26|120.62|118.82|595
1756065300000|2025-08-24 19:55:00|121.11|119.31|121.65|119.85|121.65|119.85|120.72|118.92|500
1756065600000|2025-08-24 20:00:00|121.64|119.84|121.14|119.34|121.72|119.92|120.81|119.01|472
1756065900000|2025-08-24 20:05:00|121.13|119.33|120.25|118.45|121.32|119.52|119.52|117.72|696
1756066200000|2025-08-24 20:10:00|120.28|118.48|120.1|118.3|120.79|118.99|120.09|118.29|472
1756066500000|2025-08-24 20:15:00|120.11|118.31|120.94|119.14|121.11|119.31|119.9|118.1|489
1756066800000|2025-08-24 20:20:00|120.95|119.15|121.47|119.67|121.61|119.81|120.68|118.88|401
1756067100000|2025-08-24 20:25:00|121.46|119.66|121.06|119.26|121.48|119.68|120.95|119.15|319
1756067400000|2025-08-24 20:30:00|121.05|119.25|120.57|118.77|121.19|119.39|120.52|118.72|351
1756067700000|2025-08-24 20:35:00|120.58|118.78|120.3|118.5|120.72|118.92|120.3|118.5|318
1756068000000|2025-08-24 20:40:00|120.31|118.51|121.08|119.28|121.1|119.3|120.21|118.41|290
1756068300000|2025-08-24 20:45:00|121.05|119.25|120.32|118.52|121.06|119.26|120.29|118.49|225
1756068600000|2025-08-24 20:50:00|120.33|118.53|120.39|118.59|120.46|118.66|120.16|118.36|199
1756068900000|2025-08-24 20:55:00|120.38|118.58|119.78|117.98|120.38|118.58|119.64|117.84|216
1756069200000|2025-08-24 21:00:00|119.79|117.99|118.58|117.98|120|118.54|118.55|117.84|456
1756069500000|2025-08-24 21:05:00|118.59|117.99|119.02|118.42|119.02|118.42|118.48|117.88|412
1756069800000|2025-08-24 21:10:00|119.01|118.41|119.31|118.71|119.62|119.02|119.01|118.41|441
1756070100000|2025-08-24 21:15:00|119.32|118.72|119.06|118.46|119.54|118.94|119.01|118.41|333
1756070400000|2025-08-24 21:20:00|119.07|118.47|119.11|118.51|119.42|118.82|119.01|118.41|238
1756070700000|2025-08-24 21:25:00|119.1|118.5|118.99|118.39|119.12|118.52|118.74|118.14|219
1756071000000|2025-08-24 21:30:00|118.98|118.38|119.75|119.15|119.76|119.16|118.88|118.28|282
1756071300000|2025-08-24 21:35:00|119.74|119.14|119.52|118.92|119.93|119.33|119.32|118.72|420
1756071600000|2025-08-24 21:40:00|119.51|118.91|119.18|118.58|119.52|118.92|119.17|118.57|138
1756071900000|2025-08-24 21:45:00|119.17|118.57|119.63|119.03|119.66|119.06|119.17|118.57|200
1756072200000|2025-08-24 21:50:00|119.62|119.02|119.31|118.71|119.64|119.04|119.3|118.7|187
1756072500000|2025-08-24 21:55:00|119.32|118.72|118.91|118.31|119.33|118.73|118.86|118.26|285
1756072800000|2025-08-24 22:00:00|118.92|118.32|118.55|117.95|119.06|118.46|118.55|117.95|357
1756073100000|2025-08-24 22:05:00|118.56|117.96|118.75|118.15|118.76|118.16|118.38|117.78|344
1756073400000|2025-08-24 22:10:00|118.76|118.16|118.86|118.26|118.87|118.27|118.59|117.99|217
1756073700000|2025-08-24 22:15:00|118.85|118.25|118.38|117.78|118.85|118.25|118.38|117.78|260
1756074000000|2025-08-24 22:20:00|118.39|117.79|117.79|117.19|118.42|117.82|117.79|117.19|245
1756074300000|2025-08-24 22:25:00|117.8|117.2|117.58|116.98|117.92|117.32|117.56|116.96|384
1756074600000|2025-08-24 22:30:00|117.56|116.96|118.02|117.42|118.03|117.43|117.5|116.9|430
1756074900000|2025-08-24 22:35:00|118.01|117.41|118.3|117.7|118.45|117.85|118.01|117.41|265
1756075200000|2025-08-24 22:40:00|118.29|117.69|118.63|118.03|118.69|118.09|118.26|117.66|276
1756075500000|2025-08-24 22:45:00|118.64|118.04|118.68|118.08|118.75|118.15|118.39|117.79|294
1756075800000|2025-08-24 22:50:00|118.7|118.1|118.86|118.26|118.92|118.32|118.68|118.08|275
1756076100000|2025-08-24 22:55:00|118.85|118.25|118.98|118.38|119.04|118.44|118.79|118.19|256
1756076400000|2025-08-24 23:00:00|118.99|118.39|118.95|118.35|119.09|118.49|118.9|118.3|315
1756076700000|2025-08-24 23:05:00|118.97|118.37|119.09|118.49|119.15|118.55|118.96|118.36|249
1756077000000|2025-08-24 23:10:00|119.08|118.48|119.26|118.66|119.53|118.93|119.07|118.47|371
1756077300000|2025-08-24 23:15:00|119.24|118.64|119.38|118.78|119.39|118.79|119.23|118.63|236
1756077600000|2025-08-24 23:20:00|119.36|118.76|119.35|118.75|119.41|118.81|119.31|118.71|142
1756077900000|2025-08-24 23:25:00|119.34|118.74|119.29|118.69|119.36|118.76|119.08|118.48|174
1756078200000|2025-08-24 23:30:00|119.3|118.7|119.18|118.58|119.31|118.71|119.03|118.43|185
1756078500000|2025-08-24 23:35:00|119.19|118.59|119.02|118.42|119.24|118.64|118.99|118.39|146
1756078800000|2025-08-24 23:40:00|119.01|118.41|119.2|118.6|119.24|118.64|118.96|118.36|126
1756079100000|2025-08-24 23:45:00|119.21|118.61|118.71|118.11|119.3|118.7|118.68|118.08|158
1756079400000|2025-08-24 23:50:00|118.72|118.12|118.6|118|118.75|118.15|118.52|117.92|192
1756079700000|2025-08-24 23:55:00|118.59|117.99|118.58|117.98|118.65|118.05|118.53|117.93|87
1756080000000|2025-08-25 00:00:00|118.59|117.99|118.62|118.02|118.74|118.14|118.4|117.8|179
1756080300000|2025-08-25 00:05:00|118.63|118.03|118.63|118.03|118.91|118.31|118.62|118.02|222
1756080600000|2025-08-25 00:10:00|118.64|118.04|118.69|118.09|118.74|118.14|118.6|118|197
1756080900000|2025-08-25 00:15:00|118.7|118.1|118.27|117.67|118.78|118.18|118.27|117.67|172
1756081200000|2025-08-25 00:20:00|118.26|117.66|118.13|117.53|118.39|117.79|118.13|117.53|208
1756081500000|2025-08-25 00:25:00|118.12|117.52|118.04|117.44|118.21|117.61|118.02|117.42|200
1756081800000|2025-08-25 00:30:00|118.03|117.43|117.69|117.09|118.03|117.43|117.6|117|299
1756082100000|2025-08-25 00:35:00|117.68|117.08|117.06|116.46|117.71|117.11|117.06|116.46|352
1756082400000|2025-08-25 00:40:00|117.07|116.47|116.3|115.7|117.12|116.52|115.96|115.36|530
1756082700000|2025-08-25 00:45:00|116.33|115.73|116.31|115.71|116.7|116.1|116.15|115.55|410
1756083000000|2025-08-25 00:50:00|116.32|115.72|116.42|115.82|116.56|115.96|116.3|115.7|316
1756083300000|2025-08-25 00:55:00|116.43|115.83|116.64|116.04|116.72|116.12|116.43|115.83|241
1756083600000|2025-08-25 01:00:00|116.63|116.03|117.01|116.41|117.01|116.41|116.61|116.01|258
1756083900000|2025-08-25 01:05:00|117.02|116.42|116.93|116.33|117.02|116.42|116.77|116.17|275
1756084200000|2025-08-25 01:10:00|116.94|116.34|117.17|116.57|117.23|116.63|116.88|116.28|184
1756084500000|2025-08-25 01:15:00|117.18|116.58|117.05|116.45|117.21|116.61|116.66|116.06|314
1756084800000|2025-08-25 01:20:00|117.04|116.44|117.86|117.26|117.96|117.36|117.01|116.41|391
1756085100000|2025-08-25 01:25:00|117.85|117.25|117.82|117.22|118.06|117.46|117.76|117.16|366
1756085400000|2025-08-25 01:30:00|117.83|117.23|117.75|117.15|117.91|117.31|117.67|117.07|314
1756085700000|2025-08-25 01:35:00|117.76|117.16|117.73|117.13|117.77|117.17|117.58|116.98|278
1756086000000|2025-08-25 01:40:00|117.72|117.12|117.36|116.76|117.73|117.13|117.35|116.75|252
1756086300000|2025-08-25 01:45:00|117.35|116.75|117.91|117.31|118.01|117.41|117.35|116.75|260
1756086600000|2025-08-25 01:50:00|117.9|117.3|117.73|117.13|117.9|117.3|117.62|117.02|223
1756086900000|2025-08-25 01:55:00|117.72|117.12|117.65|117.05|117.75|117.15|117.61|117.01|103
1756087200000|2025-08-25 02:00:00|117.64|117.04|118.08|117.48|118.13|117.53|117.63|117.03|181
1756087500000|2025-08-25 02:05:00|118.07|117.47|117.79|117.19|118.13|117.53|117.76|117.16|204
1756087800000|2025-08-25 02:10:00|117.8|117.2|118.13|117.53|118.14|117.54|117.79|117.19|135
1756088100000|2025-08-25 02:15:00|118.12|117.52|118.45|117.85|118.45|117.85|117.99|117.39|213
1756088400000|2025-08-25 02:20:00|118.47|117.87|118.57|117.97|118.75|118.15|118.47|117.87|213
1756088700000|2025-08-25 02:25:00|118.58|117.98|118.42|117.82|118.61|118.01|118.36|117.76|231
1756089000000|2025-08-25 02:30:00|118.43|117.83|118.43|117.83|118.72|118.12|118.41|117.81|207
1756089300000|2025-08-25 02:35:00|118.41|117.81|118.52|117.92|118.71|118.11|118.39|117.79|215
1756089600000|2025-08-25 02:40:00|118.53|117.93|118.45|117.85|118.66|118.06|118.41|117.81|128
1756089900000|2025-08-25 02:45:00|118.46|117.86|118.59|117.99|118.62|118.02|118.41|117.81|114
1756090200000|2025-08-25 02:50:00|118.6|118|118.86|118.26|118.86|118.26|118.6|118|114
1756090500000|2025-08-25 02:55:00|118.84|118.24|118.8|118.2|118.87|118.27|118.76|118.16|82
1756090800000|2025-08-25 03:00:00|118.79|118.19|118.56|117.96|118.88|118.28|118.39|117.79|136
1756091100000|2025-08-25 03:05:00|118.57|117.97|118.95|118.35|118.95|118.35|118.57|117.97|119
1756091400000|2025-08-25 03:10:00|118.96|118.36|118.46|117.86|119.02|118.42|118.43|117.83|155
1756091700000|2025-08-25 03:15:00|118.47|117.87|118.2|117.6|118.66|118.06|118.2|117.6|195
1756092000000|2025-08-25 03:20:00|118.19|117.59|118.25|117.65|118.39|117.79|118.09|117.49|147
1756092300000|2025-08-25 03:25:00|118.26|117.66|118.4|117.8|118.43|117.83|118.19|117.59|193
1756092600000|2025-08-25 03:30:00|118.41|117.81|118.13|117.53|118.41|117.81|118.05|117.45|148
1756092900000|2025-08-25 03:35:00|118.14|117.54|118.36|117.76|118.43|117.83|118.13|117.53|163
1756093200000|2025-08-25 03:40:00|118.35|117.75|118.31|117.71|118.44|117.84|118|117.4|188
1756093500000|2025-08-25 03:45:00|118.32|117.72|118.19|117.59|118.33|117.73|118.08|117.48|125
1756093800000|2025-08-25 03:50:00|118.21|117.61|118.09|117.49|118.31|117.71|118.09|117.49|81
1756094100000|2025-08-25 03:55:00|118.08|117.48|117.73|117.13|118.08|117.48|117.59|116.99|263
1756094400000|2025-08-25 04:00:00|117.74|117.14|117.59|116.99|117.92|117.32|117.57|116.97|280
1756094700000|2025-08-25 04:05:00|117.6|117|117.34|116.74|117.66|117.06|117.31|116.71|181
1756095000000|2025-08-25 04:10:00|117.35|116.75|117.06|116.46|117.36|116.76|117.06|116.46|254
1756095300000|2025-08-25 04:15:00|117.05|116.45|117.25|116.65|117.39|116.79|117|116.4|200
1756095600000|2025-08-25 04:20:00|117.26|116.66|117.1|116.5|117.26|116.66|117.07|116.47|174
1756095900000|2025-08-25 04:25:00|117.11|116.51|116.91|116.31|117.11|116.51|116.78|116.18|213
1756096200000|2025-08-25 04:30:00|116.9|116.3|116.73|116.13|117|116.4|116.71|116.11|201
1756096500000|2025-08-25 04:35:00|116.72|116.12|116.61|116.01|116.73|116.13|116.5|115.9|230
1756096800000|2025-08-25 04:40:00|116.64|116.04|116.75|116.15|116.85|116.25|116.61|116.01|153
1756097100000|2025-08-25 04:45:00|116.74|116.14|116.92|116.32|116.97|116.37|116.71|116.11|171
1756097400000|2025-08-25 04:50:00|116.93|116.33|116.75|116.15|116.97|116.37|116.73|116.13|100
1756097700000|2025-08-25 04:55:00|116.76|116.16|116.62|116.02|116.84|116.24|116.61|116.01|137
1756098000000|2025-08-25 05:00:00|116.63|116.03|116.61|116.01|116.83|116.23|116.51|115.91|179
1756098300000|2025-08-25 05:05:00|116.6|116|116.37|115.77|116.68|116.08|116.37|115.77|165
1756098600000|2025-08-25 05:10:00|116.38|115.78|116.28|115.68|116.45|115.85|116.12|115.52|161
1756098900000|2025-08-25 05:15:00|116.29|115.69|116.45|115.85|116.47|115.87|116.23|115.63|145
1756099200000|2025-08-25 05:20:00|116.47|115.87|116.2|115.6|116.49|115.89|116.18|115.58|113
1756099500000|2025-08-25 05:25:00|116.21|115.61|116.42|115.82|116.43|115.83|116.18|115.58|93
1756099800000|2025-08-25 05:30:00|116.41|115.81|116.32|115.72|116.55|115.95|116.32|115.72|125
1756100100000|2025-08-25 05:35:00|116.29|115.69|116.29|115.69|116.41|115.81|116.22|115.62|127
1756100400000|2025-08-25 05:40:00|116.3|115.7|116.21|115.61|116.3|115.7|116.11|115.51|113
1756100700000|2025-08-25 05:45:00|116.23|115.63|116.1|115.5|116.29|115.69|116.1|115.5|109
1756101000000|2025-08-25 05:50:00|116.09|115.49|115.93|115.33|116.18|115.58|115.9|115.3|158
1756101300000|2025-08-25 05:55:00|115.92|115.32|115.42|114.82|115.92|115.32|115.22|114.62|204
1756101600000|2025-08-25 06:00:00|115.41|114.81|115.27|114.67|115.51|114.91|115.22|114.62|218
1756101900000|2025-08-25 06:05:00|115.26|114.66|115.09|114.49|115.46|114.86|115.07|114.47|194
1756102200000|2025-08-25 06:10:00|115.08|114.48|115.11|114.51|115.34|114.74|114.88|114.28|221
1756102500000|2025-08-25 06:15:00|115.1|114.5|115.18|114.58|115.24|114.64|114.7|114.1|405
1756102800000|2025-08-25 06:20:00|115.19|114.59|115.46|114.86|115.49|114.89|114.97|114.37|310
1756103100000|2025-08-25 06:25:00|115.45|114.85|115.02|114.42|115.46|114.86|115|114.4|329
1756103400000|2025-08-25 06:30:00|115.03|114.43|114.55|113.95|115.04|114.44|114.45|113.85|369
1756103700000|2025-08-25 06:35:00|114.54|113.94|114.61|114.01|114.65|114.05|114.36|113.76|229
1756104000000|2025-08-25 06:40:00|114.6|114|114.46|113.86|114.72|114.12|114.46|113.86|127
1756104300000|2025-08-25 06:45:00|114.47|113.87|114.1|113.5|114.47|113.87|114.06|113.46|407
1756104600000|2025-08-25 06:50:00|114.09|113.49|114.37|113.77|114.37|113.77|114.04|113.44|293
1756104900000|2025-08-25 06:55:00|114.38|113.78|114.13|113.53|114.46|113.86|114.1|113.5|231
1756105200000|2025-08-25 07:00:00|114.14|113.54|114.28|113.68|114.53|113.93|114.1|113.5|318
1756105500000|2025-08-25 07:05:00|114.27|113.67|114.03|113.43|114.29|113.69|113.93|113.33|242
1756105800000|2025-08-25 07:10:00|114.02|113.42|114.46|113.86|114.52|113.92|113.82|113.22|209
1756106100000|2025-08-25 07:15:00|114.47|113.87|114.27|113.67|114.56|113.96|114.24|113.64|253
1756106400000|2025-08-25 07:20:00|114.26|113.66|114.03|113.43|114.26|113.66|113.9|113.3|240
1756106700000|2025-08-25 07:25:00|114.04|113.44|113.73|113.13|114.04|113.44|113.72|113.12|142
1756107000000|2025-08-25 07:30:00|113.74|113.14|113.43|112.83|113.81|113.21|113.38|112.78|227
1756107300000|2025-08-25 07:35:00|113.44|112.84|113.4|112.8|113.55|112.95|113.21|112.61|323
1756107600000|2025-08-25 07:40:00|113.41|112.81|113.33|112.73|113.54|112.94|113.31|112.71|114
1756107900000|2025-08-25 07:45:00|113.34|112.74|113.02|112.42|113.37|112.77|112.61|112.01|245
1756108200000|2025-08-25 07:50:00|113.01|112.41|112.66|112.06|113.06|112.46|112.5|111.9|460
1756108500000|2025-08-25 07:55:00|112.65|112.05|112.91|112.31|112.95|112.35|112.64|112.04|367
1756108800000|2025-08-25 08:00:00|112.92|112.32|112.22|111.62|112.95|112.35|112.21|111.61|305
1756109100000|2025-08-25 08:05:00|112.23|111.63|112.59|111.99|112.6|112|112.19|111.59|416
1756109400000|2025-08-25 08:10:00|112.6|112|112.7|112.1|112.82|112.22|112.58|111.98|277
1756109700000|2025-08-25 08:15:00|112.71|112.11|113.3|112.7|113.3|112.7|112.7|112.1|298
1756110000000|2025-08-25 08:20:00|113.29|112.69|113|112.4|113.29|112.69|112.96|112.36|283
1756110300000|2025-08-25 08:25:00|113.01|112.41|113.03|112.43|113.09|112.49|112.97|112.37|233
1756110600000|2025-08-25 08:30:00|113.04|112.44|112.64|112.04|113.04|112.44|112.62|112.02|232
1756110900000|2025-08-25 08:35:00|112.65|112.05|113.22|112.62|113.33|112.73|112.61|112.01|296
1756111200000|2025-08-25 08:40:00|113.21|112.61|112.9|112.3|113.22|112.62|112.88|112.28|224
1756111500000|2025-08-25 08:45:00|112.89|112.29|113.04|112.44|113.2|112.6|112.85|112.25|283
1756111800000|2025-08-25 08:50:00|113.05|112.45|113.24|112.64|113.28|112.68|113.03|112.43|205
1756112100000|2025-08-25 08:55:00|113.25|112.65|113.09|112.49|113.26|112.66|113.08|112.48|123
1756112400000|2025-08-25 09:00:00|113.1|112.5|112.98|112.38|113.19|112.59|112.96|112.36|201
1756112700000|2025-08-25 09:05:00|112.99|112.39|112.62|112.02|112.99|112.39|112.61|112.01|221
1756113000000|2025-08-25 09:10:00|112.63|112.03|112.72|112.12|112.8|112.2|112.62|112.02|233
1756113300000|2025-08-25 09:15:00|112.73|112.13|112.76|112.16|112.96|112.36|112.73|112.13|257
1756113600000|2025-08-25 09:20:00|112.77|112.17|112.8|112.2|112.8|112.2|112.53|111.93|129
1756113900000|2025-08-25 09:25:00|112.79|112.19|112.58|111.98|112.8|112.2|112.58|111.98|202
1756114200000|2025-08-25 09:30:00|112.57|111.97|112.71|112.11|112.76|112.16|112.48|111.88|198
1756114500000|2025-08-25 09:35:00|112.72|112.12|112.93|112.33|112.93|112.33|112.7|112.1|140
1756114800000|2025-08-25 09:40:00|112.92|112.32|113.13|112.53|113.18|112.58|112.92|112.32|173
1756115100000|2025-08-25 09:45:00|113.12|112.52|113.02|112.42|113.17|112.57|112.91|112.31|175
1756115400000|2025-08-25 09:50:00|113.01|112.41|112.96|112.36|113.01|112.41|112.94|112.34|122
1756115700000|2025-08-25 09:55:00|112.95|112.35|113.09|112.49|113.1|112.5|112.95|112.35|60
1756116000000|2025-08-25 10:00:00|113.08|112.48|112.33|111.73|113.08|112.48|112.33|111.73|249
1756116300000|2025-08-25 10:05:00|112.34|111.74|112.38|111.78|112.4|111.8|111.91|111.31|267
1756116600000|2025-08-25 10:10:00|112.37|111.77|112.28|111.68|112.43|111.83|112.26|111.66|111
1756116900000|2025-08-25 10:15:00|112.27|111.67|111.65|111.05|112.43|111.83|111.6|111|243
1756117200000|2025-08-25 10:20:00|111.66|111.06|111.66|111.06|111.73|111.13|111.52|110.92|344
1756117500000|2025-08-25 10:25:00|111.67|111.07|111.5|110.9|111.72|111.12|111.15|110.55|436
1756117800000|2025-08-25 10:30:00|111.48|110.88|111.33|110.73|111.55|110.95|111.2|110.6|363
1756118100000|2025-08-25 10:35:00|111.34|110.74|111.39|110.79|111.43|110.83|110.93|110.33|313
1756118400000|2025-08-25 10:40:00|111.4|110.8|111.32|110.72|111.4|110.8|111.27|110.67|223
1756118700000|2025-08-25 10:45:00|111.33|110.73|111.47|110.87|111.64|111.04|111.13|110.53|278
1756119000000|2025-08-25 10:50:00|111.48|110.88|111.28|110.68|111.52|110.92|111.27|110.67|206
1756119300000|2025-08-25 10:55:00|111.29|110.69|111.27|110.67|111.47|110.87|111.25|110.65|170
1756119600000|2025-08-25 11:00:00|111.28|110.68|111.26|110.66|111.29|110.69|111.19|110.59|205
1756119900000|2025-08-25 11:05:00|111.27|110.67|111.24|110.64|111.29|110.69|111.21|110.61|173
1756120200000|2025-08-25 11:10:00|111.25|110.65|111.27|110.67|111.27|110.67|111.21|110.61|135
1756120500000|2025-08-25 11:15:00|111.26|110.66|111.29|110.69|111.31|110.71|111.06|110.46|244
1756120800000|2025-08-25 11:20:00|111.31|110.71|111.17|110.57|111.35|110.75|111.08|110.48|270
1756121100000|2025-08-25 11:25:00|111.16|110.56|111.22|110.62|111.34|110.74|111.08|110.48|143
1756121400000|2025-08-25 11:30:00|111.23|110.63|111.38|110.78|111.48|110.88|111.23|110.63|211
1756121700000|2025-08-25 11:35:00|111.37|110.77|111.58|110.98|111.71|111.11|111.37|110.77|348
1756122000000|2025-08-25 11:40:00|111.59|110.99|111.43|110.83|111.7|111.1|111.41|110.81|199
1756122300000|2025-08-25 11:45:00|111.45|110.85|111.58|110.98|111.71|111.11|111.43|110.83|237
1756122600000|2025-08-25 11:50:00|111.6|111|111.83|111.23|111.84|111.24|111.59|110.99|207
1756122900000|2025-08-25 11:55:00|111.84|111.24|111.85|111.25|111.89|111.29|111.77|111.17|103
1756123200000|2025-08-25 12:00:00|111.84|111.24|111.71|111.11|111.9|111.3|111.7|111.1|269
1756123500000|2025-08-25 12:05:00|111.7|111.1|111.61|111.01|111.71|111.11|111.43|110.83|152
1756123800000|2025-08-25 12:10:00|111.6|111|111.84|111.24|111.89|111.29|111.53|110.93|167
1756124100000|2025-08-25 12:15:00|111.83|111.23|111.85|111.25|111.87|111.27|111.7|111.1|166
1756124400000|2025-08-25 12:20:00|111.84|111.24|112.07|111.47|112.13|111.53|111.83|111.23|199
1756124700000|2025-08-25 12:25:00|112.08|111.48|112.11|111.51|112.13|111.53|112.01|111.41|164
1756125000000|2025-08-25 12:30:00|112.12|111.52|111.95|111.35|112.12|111.52|111.91|111.31|166
1756125300000|2025-08-25 12:35:00|111.94|111.34|111.98|111.38|111.98|111.38|111.72|111.12|149
1756125600000|2025-08-25 12:40:00|111.99|111.39|112.47|111.87|112.5|111.9|111.99|111.39|207
1756125900000|2025-08-25 12:45:00|112.46|111.86|112.27|111.67|112.46|111.86|112.16|111.56|156
1756126200000|2025-08-25 12:50:00|112.29|111.69|112.43|111.83|112.49|111.89|112.12|111.52|213
1756126500000|2025-08-25 12:55:00|112.44|111.84|112.62|112.02|112.63|112.03|112.39|111.79|228
1756126800000|2025-08-25 13:00:00|112.63|112.03|112.41|111.81|112.63|112.03|112.33|111.73|194
1756127100000|2025-08-25 13:05:00|112.42|111.82|112.05|111.45|112.48|111.88|112.05|111.45|103
1756127400000|2025-08-25 13:10:00|112.04|111.44|112.22|111.62|112.28|111.68|112.02|111.42|88
1756127700000|2025-08-25 13:15:00|112.21|111.61|111.99|111.39|112.23|111.63|111.78|111.18|338
1756128000000|2025-08-25 13:20:00|111.98|111.38|112.26|111.66|112.27|111.67|111.88|111.28|161
1756128300000|2025-08-25 13:25:00|112.25|111.65|112.31|111.71|112.59|111.99|112.25|111.65|179
1756128600000|2025-08-25 13:30:00|112.32|111.72|111.67|111.07|112.4|111.8|111.37|110.77|528
1756128900000|2025-08-25 13:35:00|111.68|111.08|111.87|111.27|112.06|111.46|111.68|111.08|393
1756129200000|2025-08-25 13:40:00|111.86|111.26|111.67|111.07|111.86|111.26|111.58|110.98|347
1756129500000|2025-08-25 13:45:00|111.66|111.06|112.2|111.6|112.25|111.65|111.16|110.56|475
1756129800000|2025-08-25 13:50:00|112.19|111.59|111.99|111.39|112.22|111.62|111.97|111.37|321
1756130100000|2025-08-25 13:55:00|112|111.4|111.99|111.39|112.05|111.45|111.76|111.16|246
1756130400000|2025-08-25 14:00:00|111.98|111.38|112.16|111.56|112.16|111.56|111.79|111.19|349
1756130700000|2025-08-25 14:05:00|112.15|111.55|112.88|112.28|112.89|112.29|112.01|111.41|360
1756131000000|2025-08-25 14:10:00|112.89|112.29|112.64|112.04|112.9|112.3|112.5|111.9|346
1756131300000|2025-08-25 14:15:00|112.63|112.03|112.94|112.34|113.04|112.44|112.52|111.92|391
1756131600000|2025-08-25 14:20:00|112.93|112.33|112.89|112.29|112.96|112.36|112.64|112.04|284
1756131900000|2025-08-25 14:25:00|112.88|112.28|112.57|111.97|112.88|112.28|112.49|111.89|292
1756132200000|2025-08-25 14:30:00|112.56|111.96|112.51|111.91|112.7|112.1|112.38|111.78|364
1756132500000|2025-08-25 14:35:00|112.52|111.92|112.7|112.1|112.91|112.31|112.5|111.9|284
1756132800000|2025-08-25 14:40:00|112.71|112.11|112.31|111.71|112.72|112.12|112.23|111.63|313
1756133100000|2025-08-25 14:45:00|112.3|111.7|112.79|112.19|112.8|112.2|112.28|111.68|302
1756133400000|2025-08-25 14:50:00|112.78|112.18|112.73|112.13|112.81|112.21|112.55|111.95|235
1756133700000|2025-08-25 14:55:00|112.72|112.12|112.66|112.06|112.72|112.12|112.54|111.94|266
1756134000000|2025-08-25 15:00:00|112.65|112.05|112.48|111.88|112.85|112.25|112.38|111.78|297
1756134300000|2025-08-25 15:05:00|112.49|111.89|112.58|111.98|112.74|112.14|112.49|111.89|178
1756134600000|2025-08-25 15:10:00|112.57|111.97|112.38|111.78|112.58|111.98|112.24|111.64|331
1756134900000|2025-08-25 15:15:00|112.39|111.79|112.57|111.97|112.68|112.08|112.35|111.75|229
1756135200000|2025-08-25 15:20:00|112.56|111.96|112.63|112.03|112.68|112.08|112.4|111.8|180
1756135500000|2025-08-25 15:25:00|112.64|112.04|112.61|112.01|112.96|112.36|112.55|111.95|187
1756135800000|2025-08-25 15:30:00|112.62|112.02|112.63|112.03|112.8|112.2|112.53|111.93|230
1756136100000|2025-08-25 15:35:00|112.62|112.02|112.45|111.85|112.7|112.1|112.3|111.7|329
1756136400000|2025-08-25 15:40:00|112.46|111.86|112.42|111.82|112.49|111.89|112.18|111.58|228
1756136700000|2025-08-25 15:45:00|112.41|111.81|112.2|111.6|112.42|111.82|112.07|111.47|276
1756137000000|2025-08-25 15:50:00|112.21|111.61|112.22|111.62|112.3|111.7|112.14|111.54|183
1756137300000|2025-08-25 15:55:00|112.21|111.61|112.1|111.5|112.28|111.68|111.99|111.39|165
1756137600000|2025-08-25 16:00:00|112.11|111.51|111.71|111.11|112.15|111.55|111.58|110.98|313
1756137900000|2025-08-25 16:05:00|111.72|111.12|112.37|111.77|112.42|111.82|111.71|111.11|301
1756138200000|2025-08-25 16:10:00|112.36|111.76|112.54|111.94|112.55|111.95|112.36|111.76|142
1756138500000|2025-08-25 16:15:00|112.55|111.95|112.61|112.01|112.81|112.21|112.51|111.91|272
1756138800000|2025-08-25 16:20:00|112.62|112.02|112.89|112.29|112.96|112.36|112.6|112|196
1756139100000|2025-08-25 16:25:00|112.88|112.28|112.64|112.04|112.91|112.31|112.61|112.01|229
1756139400000|2025-08-25 16:30:00|112.63|112.03|112.62|112.02|112.72|112.12|112.38|111.78|221
1756139700000|2025-08-25 16:35:00|112.63|112.03|112.96|112.36|112.97|112.37|112.63|112.03|130
1756140000000|2025-08-25 16:40:00|112.97|112.37|112.9|112.3|113.06|112.46|112.79|112.19|118
1756140300000|2025-08-25 16:45:00|112.91|112.31|112.66|112.06|113.02|112.42|112.63|112.03|133
1756140600000|2025-08-25 16:50:00|112.67|112.07|112.67|112.07|112.71|112.11|112.51|111.91|212
1756140900000|2025-08-25 16:55:00|112.68|112.08|112.45|111.85|112.68|112.08|112.45|111.85|141
1756141200000|2025-08-25 17:00:00|112.46|111.86|111.95|111.35|112.48|111.88|111.94|111.34|275
1756141500000|2025-08-25 17:05:00|111.94|111.34|112.45|111.85|112.46|111.86|111.89|111.29|340
1756141800000|2025-08-25 17:10:00|112.44|111.84|112.33|111.73|112.57|111.97|112.27|111.67|200
1756142100000|2025-08-25 17:15:00|112.35|111.75|112.29|111.69|112.4|111.8|112.13|111.53|215
1756142400000|2025-08-25 17:20:00|112.3|111.7|112.54|111.94|112.55|111.95|112.27|111.67|199
1756142700000|2025-08-25 17:25:00|112.55|111.95|112.49|111.89|112.58|111.98|112.45|111.85|131
1756143000000|2025-08-25 17:30:00|112.5|111.9|112.24|111.64|112.6|112|112.23|111.63|175
1756143300000|2025-08-25 17:35:00|112.25|111.65|112.53|111.93|112.53|111.93|112.16|111.56|205
1756143600000|2025-08-25 17:40:00|112.52|111.92|112.15|111.55|112.52|111.92|112.1|111.5|208
1756143900000|2025-08-25 17:45:00|112.14|111.54|112.16|111.56|112.31|111.71|112.01|111.41|232
1756144200000|2025-08-25 17:50:00|112.15|111.55|112.31|111.71|112.4|111.8|112.13|111.53|125
1756144500000|2025-08-25 17:55:00|112.3|111.7|112.15|111.55|112.46|111.86|112.09|111.49|139
1756144800000|2025-08-25 18:00:00|112.16|111.56|111.89|111.29|112.18|111.58|111.71|111.11|230
1756145100000|2025-08-25 18:05:00|111.9|111.3|112.07|111.47|112.07|111.47|111.84|111.24|163
1756145400000|2025-08-25 18:10:00|112.08|111.48|112.03|111.43|112.27|111.67|112.01|111.41|124
1756145700000|2025-08-25 18:15:00|112.04|111.44|111.98|111.38|112.1|111.5|111.92|111.32|148
1756146000000|2025-08-25 18:20:00|111.97|111.37|112.02|111.42|112.1|111.5|111.96|111.36|145
1756146300000|2025-08-25 18:25:00|112.01|111.41|111.98|111.38|112.06|111.46|111.96|111.36|101
1756146600000|2025-08-25 18:30:00|111.99|111.39|112.09|111.49|112.1|111.5|111.8|111.2|155
1756146900000|2025-08-25 18:35:00|112.08|111.48|111.9|111.3|112.09|111.49|111.86|111.26|103
1756147200000|2025-08-25 18:40:00|111.89|111.29|111.64|111.04|111.89|111.29|111.56|110.96|125
1756147500000|2025-08-25 18:45:00|111.63|111.03|111.73|111.13|111.79|111.19|111.58|110.98|144
1756147800000|2025-08-25 18:50:00|111.74|111.14|111.79|111.19|111.81|111.21|111.69|111.09|120
1756148100000|2025-08-25 18:55:00|111.78|111.18|111.69|111.09|111.86|111.26|111.65|111.05|123
1756148400000|2025-08-25 19:00:00|111.7|111.1|111.54|110.94|111.76|111.16|111.4|110.8|280
1756148700000|2025-08-25 19:05:00|111.56|110.96|111.83|111.23|111.9|111.3|111.54|110.94|205
1756149000000|2025-08-25 19:10:00|111.84|111.24|111.64|111.04|111.95|111.35|111.63|111.03|94
1756149300000|2025-08-25 19:15:00|111.63|111.03|110.93|110.33|111.66|111.06|110.61|110.01|494
1756149600000|2025-08-25 19:20:00|110.94|110.34|111.16|110.56|111.38|110.78|110.93|110.33|240
1756149900000|2025-08-25 19:25:00|111.17|110.57|111.38|110.78|111.45|110.85|111.17|110.57|216
1756150200000|2025-08-25 19:30:00|111.37|110.77|110.95|110.35|111.43|110.83|110.68|110.08|468
1756150500000|2025-08-25 19:35:00|110.96|110.36|110.52|109.92|110.97|110.37|110.42|109.82|348
1756150800000|2025-08-25 19:40:00|110.53|109.93|110.42|109.82|110.67|110.07|110.26|109.66|316
1756151100000|2025-08-25 19:45:00|110.41|109.81|110.45|109.85|110.65|110.05|110.38|109.78|236
1756151400000|2025-08-25 19:50:00|110.47|109.87|110.19|109.59|110.54|109.94|110.13|109.53|189
1756151700000|2025-08-25 19:55:00|110.18|109.58|109.7|109.1|110.18|109.58|109.52|108.92|494
1756152000000|2025-08-25 20:00:00|109.69|109.09|110.1|109.5|110.19|109.59|109.52|108.92|449
1756152300000|2025-08-25 20:05:00|110.11|109.51|109.59|108.99|110.14|109.54|109.59|108.99|340
1756152600000|2025-08-25 20:10:00|109.54|108.94|109.22|108.62|109.65|109.05|108.68|108.08|724
1756152900000|2025-08-25 20:15:00|109.23|108.63|109.51|108.91|109.82|109.22|109.23|108.63|425
1756153200000|2025-08-25 20:20:00|109.5|108.9|109.2|108.6|109.5|108.9|108.8|108.2|445
1756153500000|2025-08-25 20:25:00|109.21|108.61|109.43|108.83|109.76|109.16|109.21|108.61|307
1756153800000|2025-08-25 20:30:00|109.42|108.82|108.34|107.74|109.45|108.85|108.05|107.45|602
1756154100000|2025-08-25 20:35:00|108.33|107.73|107.79|107.19|108.81|108.21|107.79|107.19|623
1756154400000|2025-08-25 20:40:00|107.78|107.18|108.54|107.94|108.75|108.15|107.69|107.09|655
1756154700000|2025-08-25 20:45:00|108.53|107.93|107.94|107.34|108.78|108.18|107.93|107.33|540
1756155000000|2025-08-25 20:50:00|107.95|107.35|108.15|107.55|108.47|107.87|107.79|107.19|563
1756155300000|2025-08-25 20:55:00|108.16|107.56|107.76|107.16|108.54|107.94|107.76|107.16|480
1756155600000|2025-08-25 21:00:00|107.77|107.17|108.01|107.41|108.42|107.82|107.66|107.06|597
1756155900000|2025-08-25 21:05:00|108.02|107.42|108.24|107.64|108.44|107.84|107.91|107.31|475
1756156200000|2025-08-25 21:10:00|108.23|107.63|107.68|107.08|108.29|107.69|107.49|106.89|358
1756156500000|2025-08-25 21:15:00|107.69|107.09|108.07|107.47|108.22|107.62|107.69|107.09|394
1756156800000|2025-08-25 21:20:00|108.06|107.46|107.81|107.21|108.11|107.51|107.7|107.1|287
1756157100000|2025-08-25 21:25:00|107.82|107.22|107.47|106.87|107.94|107.34|107.39|106.79|314
1756157400000|2025-08-25 21:30:00|107.52|106.92|107.7|107.1|107.77|107.17|107.17|106.57|329
1756157700000|2025-08-25 21:35:00|107.69|107.09|107.96|107.36|108.33|107.73|107.64|107.04|325
1756158000000|2025-08-25 21:40:00|107.95|107.35|107.79|107.19|108.14|107.54|107.78|107.18|157
1756158300000|2025-08-25 21:45:00|107.78|107.18|108.47|107.87|108.51|107.91|107.78|107.18|150
1756158600000|2025-08-25 21:50:00|108.46|107.86|108.41|107.81|108.47|107.87|108.33|107.73|108
1756158900000|2025-08-25 21:55:00|108.4|107.8|107.83|107.23|108.44|107.84|107.82|107.22|128
1756159200000|2025-08-25 22:00:00|107.84|107.24|108.25|107.65|108.41|107.81|107.81|107.21|272
1756159500000|2025-08-25 22:05:00|108.24|107.64|108.06|107.46|108.34|107.74|107.82|107.22|279
1756159800000|2025-08-25 22:10:00|108.07|107.47|107.92|107.32|108.22|107.62|107.87|107.27|268
1756160100000|2025-08-25 22:15:00|107.93|107.33|107.94|107.34|108.05|107.45|107.77|107.17|239
1756160400000|2025-08-25 22:20:00|107.95|107.35|108.31|107.71|108.34|107.74|107.9|107.3|208
1756160700000|2025-08-25 22:25:00|108.32|107.72|108.67|108.07|108.7|108.1|108.32|107.72|275
1756161000000|2025-08-25 22:30:00|108.68|108.08|108.76|108.16|108.92|108.32|108.65|108.05|222
1756161300000|2025-08-25 22:35:00|108.77|108.17|109.11|108.51|109.13|108.53|108.75|108.15|191
1756161600000|2025-08-25 22:40:00|109.12|108.52|109.19|108.59|109.24|108.64|109.05|108.45|193
1756161900000|2025-08-25 22:45:00|109.2|108.6|108.88|108.28|109.23|108.63|108.85|108.25|251
1756162200000|2025-08-25 22:50:00|108.89|108.29|108.9|108.3|109.13|108.53|108.89|108.29|227
1756162500000|2025-08-25 22:55:00|108.89|108.29|108.9|108.3|108.92|108.32|108.72|108.12|178
1756162800000|2025-08-25 23:00:00|108.88|108.28|109.03|108.43|109.06|108.46|108.66|108.06|226
1756163100000|2025-08-25 23:05:00|109.02|108.42|109.12|108.52|109.13|108.53|108.91|108.31|210
1756163400000|2025-08-25 23:10:00|109.13|108.53|109.27|108.67|109.27|108.67|109.1|108.5|66
1756163700000|2025-08-25 23:15:00|109.26|108.66|109.53|108.93|109.54|108.94|109.26|108.66|93
1756164000000|2025-08-25 23:20:00|109.55|108.95|109.14|108.54|109.57|108.97|109.06|108.46|215
1756164300000|2025-08-25 23:25:00|109.15|108.55|109.24|108.64|109.26|108.66|109.06|108.46|222
1756164600000|2025-08-25 23:30:00|109.25|108.65|109.49|108.89|109.51|108.91|109.23|108.63|48
1756164900000|2025-08-25 23:35:00|109.48|108.88|109.57|108.97|109.6|109|109.47|108.87|45
1756165200000|2025-08-25 23:40:00|109.58|108.98|109.77|109.17|109.77|109.17|109.56|108.96|65
1756165500000|2025-08-25 23:45:00|109.75|109.15|109.69|109.09|109.79|109.19|109.67|109.07|27
1756165800000|2025-08-25 23:50:00|109.71|109.11|109.81|109.21|109.85|109.25|109.7|109.1|40
1756166100000|2025-08-25 23:55:00|109.82|109.22|109.58|108.98|109.98|109.38|109.58|108.98|99
1756166400000|2025-08-26 00:00:00|109.59|108.99|109.55|108.95|109.69|109.09|109.2|108.6|422
1756166700000|2025-08-26 00:05:00|109.52|108.92|109.39|108.79|109.74|109.14|109.32|108.72|514
1756167000000|2025-08-26 00:10:00|109.4|108.8|109.8|109.2|109.83|109.23|109.4|108.8|447
1756167300000|2025-08-26 00:15:00|109.82|109.22|110.52|109.92|110.61|110.01|109.78|109.18|314
1756167600000|2025-08-26 00:20:00|110.53|109.93|110.2|109.6|110.66|110.06|109.94|109.34|448
1756167900000|2025-08-26 00:25:00|110.21|109.61|110.42|109.82|110.68|110.08|110.07|109.47|440
1756168200000|2025-08-26 00:30:00|110.43|109.83|110.61|110.01|110.67|110.07|110.31|109.71|497
1756168500000|2025-08-26 00:35:00|110.6|110|110.17|109.57|110.62|110.02|110.1|109.5|384
1756168800000|2025-08-26 00:40:00|110.21|109.61|109.75|109.15|110.32|109.72|109.72|109.12|350
1756169100000|2025-08-26 00:45:00|109.74|109.14|110.21|109.61|110.24|109.64|109.29|108.69|539
1756169400000|2025-08-26 00:50:00|110.22|109.62|109.78|109.18|110.4|109.8|109.62|109.02|404
1756169700000|2025-08-26 00:55:00|109.79|109.19|109.96|109.36|110.15|109.55|109.79|109.19|339
1756170000000|2025-08-26 01:00:00|109.95|109.35|110.32|109.72|110.34|109.74|109.63|109.03|526
1756170300000|2025-08-26 01:05:00|110.31|109.71|110.31|109.71|110.49|109.89|110.21|109.61|310
1756170600000|2025-08-26 01:10:00|110.32|109.72|109.95|109.35|110.36|109.76|109.87|109.27|184
1756170900000|2025-08-26 01:15:00|109.96|109.36|110.24|109.64|110.24|109.64|109.95|109.35|284
1756171200000|2025-08-26 01:20:00|110.23|109.63|110.36|109.76|110.38|109.78|110.21|109.61|175
1756171500000|2025-08-26 01:25:00|110.35|109.75|110.37|109.77|110.42|109.82|110.29|109.69|187
1756171800000|2025-08-26 01:30:00|110.36|109.76|110.04|109.44|110.46|109.86|109.96|109.36|283
1756172100000|2025-08-26 01:35:00|110.05|109.45|110.3|109.7|110.3|109.7|109.96|109.36|368
1756172400000|2025-08-26 01:40:00|110.29|109.69|110.19|109.59|110.36|109.76|110.18|109.58|197
1756172700000|2025-08-26 01:45:00|110.2|109.6|110.44|109.84|110.46|109.86|110.19|109.59|244
1756173000000|2025-08-26 01:50:00|110.43|109.83|110.23|109.63|110.45|109.85|110.2|109.6|227
1756173300000|2025-08-26 01:55:00|110.24|109.64|110.4|109.8|110.41|109.81|110.24|109.64|166
1756173600000|2025-08-26 02:00:00|110.39|109.79|110.4|109.8|110.46|109.86|110.39|109.79|146
1756173900000|2025-08-26 02:05:00|110.41|109.81|110.48|109.88|110.5|109.9|110.4|109.8|149
1756174200000|2025-08-26 02:10:00|110.47|109.87|110.64|110.04|110.65|110.05|110.45|109.85|128
1756174500000|2025-08-26 02:15:00|110.63|110.03|110.45|109.85|110.65|110.05|110.34|109.74|146
1756174800000|2025-08-26 02:20:00|110.44|109.84|110.19|109.59|110.45|109.85|110.19|109.59|138
1756175100000|2025-08-26 02:25:00|110.18|109.58|110.29|109.69|110.3|109.7|110.04|109.44|150
1756175400000|2025-08-26 02:30:00|110.3|109.7|109.98|109.38|110.34|109.74|109.96|109.36|151
1756175700000|2025-08-26 02:35:00|109.97|109.37|110.04|109.44|110.13|109.53|109.84|109.24|131
1756176000000|2025-08-26 02:40:00|110.05|109.45|110.04|109.44|110.06|109.46|109.87|109.27|103
1756176300000|2025-08-26 02:45:00|110.03|109.43|110.32|109.72|110.45|109.85|109.98|109.38|120
1756176600000|2025-08-26 02:50:00|110.31|109.71|109.85|109.25|110.4|109.8|109.85|109.25|222
1756176900000|2025-08-26 02:55:00|109.86|109.26|110.03|109.43|110.04|109.44|109.85|109.25|145
1756177200000|2025-08-26 03:00:00|110.04|109.44|110.03|109.43|110.16|109.56|110.02|109.42|153
1756177500000|2025-08-26 03:05:00|110.04|109.44|110.06|109.46|110.16|109.56|109.97|109.37|166
1756177800000|2025-08-26 03:10:00|110.05|109.45|110.03|109.43|110.17|109.57|110.02|109.42|116
1756178100000|2025-08-26 03:15:00|110.02|109.42|110.21|109.61|110.34|109.74|109.74|109.14|261
1756178400000|2025-08-26 03:20:00|110.22|109.62|110.33|109.73|110.4|109.8|110.21|109.61|187
1756178700000|2025-08-26 03:25:00|110.34|109.74|110.19|109.59|110.34|109.74|110.19|109.59|84
1756179000000|2025-08-26 03:30:00|110.18|109.58|110.56|109.96|110.61|110.01|110.15|109.55|146
1756179300000|2025-08-26 03:35:00|110.55|109.95|110.64|110.04|110.65|110.05|110.54|109.94|140
1756179600000|2025-08-26 03:40:00|110.63|110.03|110.63|110.03|110.73|110.13|110.62|110.02|98
1756179900000|2025-08-26 03:45:00|110.62|110.02|110.4|109.8|110.62|110.02|110.36|109.76|109
1756180200000|2025-08-26 03:50:00|110.41|109.81|110.5|109.9|110.52|109.92|110.4|109.8|48
1756180500000|2025-08-26 03:55:00|110.51|109.91|110.47|109.87|110.54|109.94|110.43|109.83|52
1756180800000|2025-08-26 04:00:00|110.46|109.86|110.56|109.96|110.59|109.99|110.46|109.86|83
1756181100000|2025-08-26 04:05:00|110.55|109.95|110.69|110.09|110.76|110.16|110.54|109.94|141
1756181400000|2025-08-26 04:10:00|110.68|110.08|110.81|110.21|110.82|110.22|110.64|110.04|131
1756181700000|2025-08-26 04:15:00|110.82|110.22|110.7|110.1|110.89|110.29|110.7|110.1|127
1756182000000|2025-08-26 04:20:00|110.69|110.09|110.5|109.9|110.72|110.12|110.49|109.89|119
1756182300000|2025-08-26 04:25:00|110.51|109.91|110.52|109.92|110.52|109.92|110.36|109.76|129
1756182600000|2025-08-26 04:30:00|110.54|109.94|110.68|110.08|110.71|110.11|110.51|109.91|145
1756182900000|2025-08-26 04:35:00|110.69|110.09|110.67|110.07|110.71|110.11|110.64|110.04|117
1756183200000|2025-08-26 04:40:00|110.68|110.08|110.69|110.09|110.73|110.13|110.67|110.07|59
1756183500000|2025-08-26 04:45:00|110.68|110.08|110.7|110.1|110.73|110.13|110.52|109.92|113
1756183800000|2025-08-26 04:50:00|110.69|110.09|110.79|110.19|110.94|110.34|110.69|110.09|119
1756184100000|2025-08-26 04:55:00|110.78|110.18|110.7|110.1|110.8|110.2|110.69|110.09|76
1756184400000|2025-08-26 05:00:00|110.71|110.11|110.77|110.17|110.85|110.25|110.7|110.1|73
1756184700000|2025-08-26 05:05:00|110.78|110.18|110.92|110.32|110.92|110.32|110.7|110.1|77
1756185000000|2025-08-26 05:10:00|110.91|110.31|110.91|110.31|110.97|110.37|110.89|110.29|89
1756185300000|2025-08-26 05:15:00|110.9|110.3|110.93|110.33|110.94|110.34|110.88|110.28|107
1756185600000|2025-08-26 05:20:00|110.92|110.32|110.96|110.36|110.96|110.36|110.86|110.26|108
1756185900000|2025-08-26 05:25:00|110.95|110.35|110.82|110.22|110.96|110.36|110.79|110.19|121
1756186200000|2025-08-26 05:30:00|110.8|110.2|111.03|110.43|111.06|110.46|110.74|110.14|139
1756186500000|2025-08-26 05:35:00|111.04|110.44|111.07|110.47|111.09|110.49|110.96|110.36|163
1756186800000|2025-08-26 05:40:00|111.08|110.48|111.29|110.69|111.3|110.7|111.07|110.47|159
1756187100000|2025-08-26 05:45:00|111.3|110.7|111.28|110.68|111.32|110.72|111.26|110.66|118
1756187400000|2025-08-26 05:50:00|111.29|110.69|111.2|110.6|111.29|110.69|111.18|110.58|71
1756187700000|2025-08-26 05:55:00|111.21|110.61|111.2|110.6|111.24|110.64|111.2|110.6|60
1756188000000|2025-08-26 06:00:00|111.19|110.59|111.2|110.6|111.31|110.71|111.17|110.57|119
1756188300000|2025-08-26 06:05:00|111.19|110.59|111.54|110.94|111.6|111|111.19|110.59|151
1756188600000|2025-08-26 06:10:00|111.55|110.95|111.6|111|111.68|111.08|111.55|110.95|158
1756188900000|2025-08-26 06:15:00|111.59|110.99|111.16|110.56|111.75|111.15|111.12|110.52|205
1756189200000|2025-08-26 06:20:00|111.17|110.57|110.85|110.25|111.17|110.57|110.78|110.18|267
1756189500000|2025-08-26 06:25:00|110.86|110.26|110.93|110.33|110.95|110.35|110.77|110.17|155
1756189800000|2025-08-26 06:30:00|110.91|110.31|110.98|110.38|111.02|110.42|110.89|110.29|183
1756190100000|2025-08-26 06:35:00|110.97|110.37|111.16|110.56|111.19|110.59|110.94|110.34|82
1756190400000|2025-08-26 06:40:00|111.15|110.55|110.91|110.31|111.16|110.56|110.9|110.3|77
1756190700000|2025-08-26 06:45:00|110.92|110.32|110.76|110.16|110.95|110.35|110.69|110.09|134
1756191000000|2025-08-26 06:50:00|110.75|110.15|110.41|109.81|110.78|110.18|110.4|109.8|113
1756191300000|2025-08-26 06:55:00|110.42|109.82|110.56|109.96|110.56|109.96|110.42|109.82|120
1756191600000|2025-08-26 07:00:00|110.55|109.95|110.44|109.84|110.58|109.98|110.42|109.82|117
1756191900000|2025-08-26 07:05:00|110.43|109.83|110.6|110|110.69|110.09|110.28|109.68|226
1756192200000|2025-08-26 07:10:00|110.59|109.99|110.5|109.9|110.67|110.07|110.37|109.77|186
1756192500000|2025-08-26 07:15:00|110.51|109.91|110.7|110.1|110.78|110.18|110.48|109.88|223
1756192800000|2025-08-26 07:20:00|110.71|110.11|110.43|109.83|110.74|110.14|110.43|109.83|179
1756193100000|2025-08-26 07:25:00|110.44|109.84|110.64|110.04|110.67|110.07|110.44|109.84|184
1756193400000|2025-08-26 07:30:00|110.63|110.03|111.44|110.84|111.47|110.87|110.62|110.02|231
1756193700000|2025-08-26 07:35:00|111.43|110.83|111.41|110.81|111.67|111.07|111.32|110.72|347
1756194000000|2025-08-26 07:40:00|111.4|110.8|111.02|110.42|111.43|110.83|110.97|110.37|270
1756194300000|2025-08-26 07:45:00|111.03|110.43|111.06|110.46|111.11|110.51|110.82|110.22|215
1756194600000|2025-08-26 07:50:00|111.07|110.47|111.02|110.42|111.21|110.61|111|110.4|118
1756194900000|2025-08-26 07:55:00|111.01|110.41|110.99|110.39|111.02|110.42|110.88|110.28|157
1756195200000|2025-08-26 08:00:00|111|110.4|110.97|110.37|111.18|110.58|110.96|110.36|180
1756195500000|2025-08-26 08:05:00|110.96|110.36|110.9|110.3|111|110.4|110.9|110.3|155
1756195800000|2025-08-26 08:10:00|110.89|110.29|110.92|110.32|110.93|110.33|110.8|110.2|96
1756196100000|2025-08-26 08:15:00|110.91|110.31|110.93|110.33|111.18|110.58|110.86|110.26|163
1756196400000|2025-08-26 08:20:00|110.92|110.32|110.77|110.17|110.95|110.35|110.71|110.11|129
1756196700000|2025-08-26 08:25:00|110.76|110.16|110.63|110.03|110.78|110.18|110.57|109.97|172
1756197000000|2025-08-26 08:30:00|110.61|110.01|110.5|109.9|110.61|110.01|110.47|109.87|142
1756197300000|2025-08-26 08:35:00|110.49|109.89|110.67|110.07|110.71|110.11|110.49|109.89|166
1756197600000|2025-08-26 08:40:00|110.66|110.06|110.74|110.14|110.81|110.21|110.66|110.06|142
1756197900000|2025-08-26 08:45:00|110.75|110.15|110.98|110.38|111.07|110.47|110.74|110.14|94
1756198200000|2025-08-26 08:50:00|110.99|110.39|110.73|110.13|111.03|110.43|110.73|110.13|117
1756198500000|2025-08-26 08:55:00|110.74|110.14|110.81|110.21|110.87|110.27|110.74|110.14|89
1756198800000|2025-08-26 09:00:00|110.82|110.22|110.81|110.21|110.85|110.25|110.75|110.15|83
1756199100000|2025-08-26 09:05:00|110.8|110.2|110.8|110.2|110.81|110.21|110.58|109.98|119
1756199400000|2025-08-26 09:10:00|110.81|110.21|110.82|110.22|110.96|110.36|110.81|110.21|87
1756199700000|2025-08-26 09:15:00|110.81|110.21|110.9|110.3|110.9|110.3|110.81|110.21|59
1756200000000|2025-08-26 09:20:00|110.91|110.31|111.05|110.45|111.08|110.48|110.88|110.28|82
1756200300000|2025-08-26 09:25:00|111.04|110.44|110.92|110.32|111.05|110.45|110.87|110.27|88
1756200600000|2025-08-26 09:30:00|110.93|110.33|110.8|110.2|110.98|110.38|110.8|110.2|63
1756200900000|2025-08-26 09:35:00|110.81|110.21|110.67|110.07|110.83|110.23|110.67|110.07|53
1756201200000|2025-08-26 09:40:00|110.66|110.06|110.52|109.92|110.67|110.07|110.51|109.91|100
1756201500000|2025-08-26 09:45:00|110.53|109.93|110.68|110.08|110.68|110.08|110.53|109.93|47
1756201800000|2025-08-26 09:50:00|110.67|110.07|110.7|110.1|110.73|110.13|110.67|110.07|23
1756202100000|2025-08-26 09:55:00|110.69|110.09|110.7|110.1|110.7|110.1|110.57|109.97|43
1756202400000|2025-08-26 10:00:00|110.71|110.11|110.73|110.13|110.8|110.2|110.71|110.11|34
1756202700000|2025-08-26 10:05:00|110.74|110.14|110.78|110.18|110.81|110.21|110.72|110.12|41
1756203000000|2025-08-26 10:10:00|110.77|110.17|110.76|110.16|110.82|110.22|110.76|110.16|27
1756203300000|2025-08-26 10:15:00|110.75|110.15|110.87|110.27|110.87|110.27|110.7|110.1|48
1756203600000|2025-08-26 10:20:00|110.86|110.26|110.85|110.25|110.93|110.33|110.85|110.25|38
1756203900000|2025-08-26 10:25:00|110.84|110.24|110.9|110.3|110.91|110.31|110.76|110.16|65
1756204200000|2025-08-26 10:30:00|110.91|110.31|111.04|110.44|111.06|110.46|110.9|110.3|36
1756204500000|2025-08-26 10:35:00|111.03|110.43|111.14|110.54|111.14|110.54|111.02|110.42|36
1756204800000|2025-08-26 10:40:00|111.15|110.55|111.25|110.65|111.26|110.66|111.1|110.5|83
1756205100000|2025-08-26 10:45:00|111.26|110.66|111.12|110.52|111.3|110.7|111.11|110.51|110
1756205400000|2025-08-26 10:50:00|111.11|110.51|111.02|110.42|111.12|110.52|110.96|110.36|109
1756205700000|2025-08-26 10:55:00|111.03|110.43|111.09|110.49|111.09|110.49|110.96|110.36|103
1756206000000|2025-08-26 11:00:00|111.08|110.48|110.98|110.38|111.12|110.52|110.97|110.37|67
1756206300000|2025-08-26 11:05:00|110.97|110.37|111.01|110.41|111.16|110.56|110.74|110.14|209
1756206600000|2025-08-26 11:10:00|111|110.4|110.95|110.35|111.02|110.42|110.9|110.3|166
1756206900000|2025-08-26 11:15:00|110.94|110.34|110.67|110.07|110.94|110.34|110.67|110.07|91
1756207200000|2025-08-26 11:20:00|110.66|110.06|110.63|110.03|110.71|110.11|110.6|110|96
1756207500000|2025-08-26 11:25:00|110.64|110.04|110.6|110|110.65|110.05|110.58|109.98|39
1756207800000|2025-08-26 11:30:00|110.59|109.99|110.48|109.88|110.6|110|110.48|109.88|60
1756208100000|2025-08-26 11:35:00|110.47|109.87|110.5|109.9|110.53|109.93|110.43|109.83|55
1756208400000|2025-08-26 11:40:00|110.49|109.89|110.61|110.01|110.65|110.05|110.49|109.89|45
1756208700000|2025-08-26 11:45:00|110.62|110.02|110.68|110.08|110.69|110.09|110.52|109.92|94
1756209000000|2025-08-26 11:50:00|110.69|110.09|110.77|110.17|110.85|110.25|110.68|110.08|62
1756209300000|2025-08-26 11:55:00|110.76|110.16|110.95|110.35|110.96|110.36|110.74|110.14|86
1756209600000|2025-08-26 12:00:00|110.96|110.36|110.61|110.01|110.96|110.36|110.58|109.98|92
1756209900000|2025-08-26 12:05:00|110.6|110|110.52|109.92|110.75|110.15|110.52|109.92|148
1756210200000|2025-08-26 12:10:00|110.51|109.91|110.51|109.91|110.59|109.99|110.5|109.9|79
1756210500000|2025-08-26 12:15:00|110.52|109.92|110.59|109.99|110.59|109.99|110.48|109.88|103
1756210800000|2025-08-26 12:20:00|110.58|109.98|110.7|110.1|110.75|110.15|110.58|109.98|63
1756211100000|2025-08-26 12:25:00|110.69|110.09|110.75|110.15|110.75|110.15|110.69|110.09|31
1756211400000|2025-08-26 12:30:00|110.78|110.18|111.56|110.96|111.59|110.99|110.78|110.18|192
1756211700000|2025-08-26 12:35:00|111.55|110.95|112.46|111.86|112.48|111.88|111.54|110.94|560
1756212000000|2025-08-26 12:40:00|112.45|111.85|112.39|111.79|112.64|112.04|112.25|111.65|487
1756212300000|2025-08-26 12:45:00|112.38|111.78|112.72|112.12|112.87|112.27|112.36|111.76|278
1756212600000|2025-08-26 12:50:00|112.71|112.11|111.59|110.99|112.82|112.22|111.58|110.98|495
1756212900000|2025-08-26 12:55:00|111.58|110.98|112.29|111.69|112.45|111.85|111.4|110.8|511
1756213200000|2025-08-26 13:00:00|112.3|111.7|111.88|111.28|112.3|111.7|111.77|111.17|449
1756213500000|2025-08-26 13:05:00|111.89|111.29|112.09|111.49|112.24|111.64|111.83|111.23|334
1756213800000|2025-08-26 13:10:00|112.08|111.48|111.66|111.06|112.09|111.49|111.65|111.05|200
1756214100000|2025-08-26 13:15:00|111.65|111.05|111.63|111.03|111.8|111.2|111.49|110.89|223
1756214400000|2025-08-26 13:20:00|111.64|111.04|111.57|110.97|111.68|111.08|111.49|110.89|260
1756214700000|2025-08-26 13:25:00|111.59|110.99|111.7|111.1|111.71|111.11|111.38|110.78|313
1756215000000|2025-08-26 13:30:00|111.69|111.09|112.13|111.53|112.48|111.88|111.53|110.93|554
1756215300000|2025-08-26 13:35:00|112.14|111.54|112.08|111.48|112.26|111.66|111.87|111.27|614
1756215600000|2025-08-26 13:40:00|112.07|111.47|111.94|111.34|112.3|111.7|111.65|111.05|462
1756215900000|2025-08-26 13:45:00|111.95|111.35|110.99|110.39|112.02|111.42|110.97|110.37|548
1756216200000|2025-08-26 13:50:00|110.95|110.35|112.14|111.54|112.16|111.56|110.89|110.29|558
1756216500000|2025-08-26 13:55:00|112.15|111.55|112.25|111.65|112.36|111.76|111.82|111.22|324
1756216800000|2025-08-26 14:00:00|112.26|111.66|112.03|111.43|112.48|111.88|111.99|111.39|404
1756217100000|2025-08-26 14:05:00|112.04|111.44|112.02|111.42|112.09|111.49|111.68|111.08|439
1756217400000|2025-08-26 14:10:00|112.01|111.41|111.91|111.31|112.33|111.73|111.75|111.15|367
1756217700000|2025-08-26 14:15:00|111.9|111.3|112.07|111.47|112.22|111.62|111.83|111.23|221
1756218000000|2025-08-26 14:20:00|112.08|111.48|112.54|111.94|112.7|112.1|112.08|111.48|323
1756218300000|2025-08-26 14:25:00|112.55|111.95|112.43|111.83|112.73|112.13|112.4|111.8|254
1756218600000|2025-08-26 14:30:00|112.42|111.82|112.51|111.91|112.71|112.11|112.4|111.8|325
1756218900000|2025-08-26 14:35:00|112.5|111.9|112.48|111.88|112.65|112.05|112.48|111.88|274
1756219200000|2025-08-26 14:40:00|112.47|111.87|112.53|111.93|112.65|112.05|112.34|111.74|245
1756219500000|2025-08-26 14:45:00|112.56|111.96|112.41|111.81|112.58|111.98|112.25|111.65|195
1756219800000|2025-08-26 14:50:00|112.4|111.8|112.73|112.13|112.79|112.19|112.34|111.74|257
1756220100000|2025-08-26 14:55:00|112.74|112.14|112.81|112.21|112.98|112.38|112.74|112.14|216
1756220400000|2025-08-26 15:00:00|112.8|112.2|113.04|112.44|113.08|112.48|112.65|112.05|281
1756220700000|2025-08-26 15:05:00|113.03|112.43|112.62|112.02|113.04|112.44|112.61|112.01|224
1756221000000|2025-08-26 15:10:00|112.63|112.03|112.44|111.84|112.7|112.1|112.42|111.82|221
1756221300000|2025-08-26 15:15:00|112.45|111.85|112.51|111.91|112.55|111.95|112.22|111.62|273
1756221600000|2025-08-26 15:20:00|112.5|111.9|112.59|111.99|112.72|112.12|112.5|111.9|179
1756221900000|2025-08-26 15:25:00|112.58|111.98|112.56|111.96|112.7|112.1|112.49|111.89|231
1756222200000|2025-08-26 15:30:00|112.55|111.95|112.27|111.67|112.55|111.95|112.26|111.66|167
1756222500000|2025-08-26 15:35:00|112.28|111.68|112.26|111.66|112.41|111.81|112.24|111.64|249
1756222800000|2025-08-26 15:40:00|112.27|111.67|112.31|111.71|112.41|111.81|112.16|111.56|211
1756223100000|2025-08-26 15:45:00|112.3|111.7|112.48|111.88|112.54|111.94|112.3|111.7|122
1756223400000|2025-08-26 15:50:00|112.47|111.87|112.54|111.94|112.69|112.09|112.47|111.87|107
1756223700000|2025-08-26 15:55:00|112.53|111.93|112.4|111.8|112.54|111.94|112.39|111.79|116
1756224000000|2025-08-26 16:00:00|112.41|111.81|112.44|111.84|112.49|111.89|112.29|111.69|232
1756224300000|2025-08-26 16:05:00|112.45|111.85|112.37|111.77|112.54|111.94|112.31|111.71|223
1756224600000|2025-08-26 16:10:00|112.36|111.76|112.34|111.74|112.45|111.85|112.25|111.65|215
1756224900000|2025-08-26 16:15:00|112.35|111.75|112.65|112.05|112.68|112.08|112.35|111.75|250
1756225200000|2025-08-26 16:20:00|112.64|112.04|112.75|112.15|112.8|112.2|112.53|111.93|157
1756225500000|2025-08-26 16:25:00|112.76|112.16|112.99|112.39|113.1|112.5|112.75|112.15|205
1756225800000|2025-08-26 16:30:00|113|112.4|113.15|112.55|113.21|112.61|112.9|112.3|220
1756226100000|2025-08-26 16:35:00|113.16|112.56|113.33|112.73|113.44|112.84|113.14|112.54|260
1756226400000|2025-08-26 16:40:00|113.34|112.74|113.35|112.75|113.44|112.84|113.31|112.71|100
1756226700000|2025-08-26 16:45:00|113.36|112.76|113.5|112.9|113.65|113.05|113.36|112.76|178
1756227000000|2025-08-26 16:50:00|113.49|112.89|113.41|112.81|113.6|113|113.37|112.77|178
1756227300000|2025-08-26 16:55:00|113.42|112.82|113.71|113.11|113.73|113.13|113.41|112.81|203
1756227600000|2025-08-26 17:00:00|113.72|113.12|113.72|113.12|113.76|113.16|113.59|112.99|267
1756227900000|2025-08-26 17:05:00|113.71|113.11|113.79|113.19|113.88|113.28|113.66|113.06|170
1756228200000|2025-08-26 17:10:00|113.78|113.18|113.86|113.26|113.89|113.29|113.64|113.04|146
1756228500000|2025-08-26 17:15:00|113.85|113.25|114.13|113.53|114.24|113.64|113.84|113.24|255
1756228800000|2025-08-26 17:20:00|114.1|113.5|113.96|113.36|114.15|113.55|113.83|113.23|162
1756229100000|2025-08-26 17:25:00|113.95|113.35|113.91|113.31|114.02|113.42|113.91|113.31|115
1756229400000|2025-08-26 17:30:00|113.92|113.32|113.44|112.84|113.93|113.33|113.44|112.84|175
1756229700000|2025-08-26 17:35:00|113.43|112.83|113.2|112.6|113.43|112.83|113.04|112.44|210
1756230000000|2025-08-26 17:40:00|113.19|112.59|113|112.4|113.19|112.59|112.95|112.35|209
1756230300000|2025-08-26 17:45:00|113.02|112.42|112.96|112.36|113.05|112.45|112.83|112.23|290
1756230600000|2025-08-26 17:50:00|112.95|112.35|113.03|112.43|113.07|112.47|112.89|112.29|152
1756230900000|2025-08-26 17:55:00|113.05|112.45|113.31|112.71|113.31|112.71|113.03|112.43|242
1756231200000|2025-08-26 18:00:00|113.3|112.7|113.42|112.82|113.55|112.95|113.3|112.7|251
1756231500000|2025-08-26 18:05:00|113.41|112.81|113.38|112.78|113.42|112.82|113.26|112.66|197
1756231800000|2025-08-26 18:10:00|113.39|112.79|113.28|112.68|113.47|112.87|113.28|112.68|144
1756232100000|2025-08-26 18:15:00|113.29|112.69|113.19|112.59|113.29|112.69|113.11|112.51|125
1756232400000|2025-08-26 18:20:00|113.18|112.58|113.34|112.74|113.34|112.74|113.08|112.48|164
1756232700000|2025-08-26 18:25:00|113.33|112.73|113.53|112.93|113.57|112.97|113.33|112.73|162
1756233000000|2025-08-26 18:30:00|113.52|112.92|113.54|112.94|113.58|112.98|113.47|112.87|152
1756233300000|2025-08-26 18:35:00|113.53|112.93|113.75|113.15|113.78|113.18|113.52|112.92|168
1756233600000|2025-08-26 18:40:00|113.74|113.14|114|113.4|114.15|113.55|113.73|113.13|243
1756233900000|2025-08-26 18:45:00|113.99|113.39|114.02|113.42|114.07|113.47|113.99|113.39|216
1756234200000|2025-08-26 18:50:00|114.01|113.41|114.11|113.51|114.11|113.51|114|113.4|211
1756234500000|2025-08-26 18:55:00|114.1|113.5|114.14|113.54|114.2|113.6|114.02|113.42|195
1756234800000|2025-08-26 19:00:00|114.13|113.53|114|113.4|114.19|113.59|114|113.4|107
1756235100000|2025-08-26 19:05:00|113.99|113.39|113.94|113.34|113.99|113.39|113.75|113.15|183
1756235400000|2025-08-26 19:10:00|113.93|113.33|114.16|113.56|114.17|113.57|113.93|113.33|180
1756235700000|2025-08-26 19:15:00|114.17|113.57|114.29|113.69|114.32|113.72|114.14|113.54|129
1756236000000|2025-08-26 19:20:00|114.3|113.7|114.36|113.76|114.52|113.92|114.29|113.69|197
1756236300000|2025-08-26 19:25:00|114.35|113.75|114.43|113.83|114.45|113.85|114.18|113.58|173
1756236600000|2025-08-26 19:30:00|114.44|113.84|114.32|113.72|114.49|113.89|114.3|113.7|207
1756236900000|2025-08-26 19:35:00|114.33|113.73|114.54|113.94|114.54|113.94|114.32|113.72|168
1756237200000|2025-08-26 19:40:00|114.53|113.93|114.25|113.65|114.64|114.04|114.25|113.65|145
1756237500000|2025-08-26 19:45:00|114.24|113.64|114.64|114.04|114.69|114.09|114.24|113.64|148
1756237800000|2025-08-26 19:50:00|114.63|114.03|114.72|114.12|114.73|114.13|114.62|114.02|128
1756238100000|2025-08-26 19:55:00|114.73|114.13|114.96|114.36|115.07|114.47|114.71|114.11|217
1756238400000|2025-08-26 20:00:00|114.95|114.35|114.75|114.15|114.99|114.39|114.63|114.03|250
1756238700000|2025-08-26 20:05:00|114.74|114.14|114.88|114.28|114.92|114.32|114.65|114.05|170
1756239000000|2025-08-26 20:10:00|114.89|114.29|115.07|114.47|115.07|114.47|114.85|114.25|176
1756239300000|2025-08-26 20:15:00|115.05|114.45|115.02|114.42|115.07|114.47|114.99|114.39|115
1756239600000|2025-08-26 20:20:00|115.01|114.41|115.09|114.49|115.1|114.5|114.96|114.36|85
1756239900000|2025-08-26 20:25:00|115.08|114.48|115.13|114.53|115.19|114.59|115.03|114.43|64
1756240200000|2025-08-26 20:30:00|115.12|114.52|114.71|114.11|115.12|114.52|114.71|114.11|115
1756240500000|2025-08-26 20:35:00|114.7|114.1|114.43|113.83|114.81|114.21|114.43|113.83|121
1756240800000|2025-08-26 20:40:00|114.44|113.84|114.17|113.57|114.54|113.94|114.16|113.56|115
1756241100000|2025-08-26 20:45:00|114.18|113.58|114.16|113.56|114.19|113.59|113.92|113.32|134
1756241400000|2025-08-26 20:50:00|114.15|113.55|114.31|113.71|114.34|113.74|114.15|113.55|182
1756241700000|2025-08-26 20:55:00|114.32|113.72|114|113.4|114.32|113.72|113.97|113.37|122
1756242000000|2025-08-26 21:00:00|113.99|113.39|113.76|113.16|113.99|113.39|113.73|113.13|97
1756242300000|2025-08-26 21:05:00|113.75|113.15|113.73|113.13|113.75|113.15|113.69|113.09|46
1756242600000|2025-08-26 21:10:00|113.72|113.12|113.57|112.97|113.77|113.17|113.45|112.85|87
1756242900000|2025-08-26 21:15:00|113.58|112.98|113.54|112.94|113.72|113.12|113.51|112.91|103
1756243200000|2025-08-26 21:20:00|113.53|112.93|113.46|112.86|113.65|113.05|113.44|112.84|78
1756243500000|2025-08-26 21:25:00|113.47|112.87|113.48|112.88|113.6|113|113.46|112.86|89
1756243800000|2025-08-26 21:30:00|113.49|112.89|113.64|113.04|113.65|113.05|113.49|112.89|73
1756244100000|2025-08-26 21:35:00|113.65|113.05|113.57|112.97|113.81|113.21|113.52|112.92|97
1756244400000|2025-08-26 21:40:00|113.58|112.98|113.67|113.07|113.74|113.14|113.57|112.97|67
1756244700000|2025-08-26 21:45:00|113.66|113.06|113.65|113.05|113.67|113.07|113.62|113.02|40
1756245000000|2025-08-26 21:50:00|113.64|113.04|113.82|113.22|113.85|113.25|113.64|113.04|60
1756245300000|2025-08-26 21:55:00|113.83|113.23|114.12|113.52|114.15|113.55|113.83|113.23|60
1756245600000|2025-08-26 22:00:00|114.13|113.53|113.8|113.2|114.26|113.66|113.79|113.19|367
1756245900000|2025-08-26 22:05:00|113.79|113.19|113.75|113.15|113.89|113.29|113.74|113.14|163
1756246200000|2025-08-26 22:10:00|113.77|113.17|114.05|113.45|114.07|113.47|113.76|113.16|176
1756246500000|2025-08-26 22:15:00|114.04|113.44|113.96|113.36|114.16|113.56|113.96|113.36|144
1756246800000|2025-08-26 22:20:00|113.95|113.35|113.81|113.21|113.95|113.35|113.71|113.11|95
1756247100000|2025-08-26 22:25:00|113.82|113.22|113.72|113.12|113.84|113.24|113.61|113.01|58
1756247400000|2025-08-26 22:30:00|113.71|113.11|113.92|113.32|113.98|113.38|113.7|113.1|90
1756247700000|2025-08-26 22:35:00|113.93|113.33|113.84|113.24|113.93|113.33|113.79|113.19|59
1756248000000|2025-08-26 22:40:00|113.83|113.23|113.78|113.18|113.86|113.26|113.7|113.1|66
1756248300000|2025-08-26 22:45:00|113.77|113.17|113.9|113.3|113.92|113.32|113.74|113.14|125
1756248600000|2025-08-26 22:50:00|113.91|113.31|113.97|113.37|114.02|113.42|113.88|113.28|105
1756248900000|2025-08-26 22:55:00|113.98|113.38|113.98|113.38|113.98|113.38|113.92|113.32|24
1756249200000|2025-08-26 23:00:00|113.97|113.37|114|113.4|114.11|113.51|113.87|113.27|99
1756249500000|2025-08-26 23:05:00|114.01|113.41|114.41|113.81|114.45|113.85|113.99|113.39|218
1756249800000|2025-08-26 23:10:00|114.4|113.8|114.36|113.76|114.48|113.88|114.29|113.69|146
1756250100000|2025-08-26 23:15:00|114.35|113.75|114.19|113.59|114.35|113.75|114.17|113.57|193
1756250400000|2025-08-26 23:20:00|114.2|113.6|114.13|113.53|114.2|113.6|114.03|113.43|94
1756250700000|2025-08-26 23:25:00|114.12|113.52|114.03|113.43|114.13|113.53|114.02|113.42|40
1756251000000|2025-08-26 23:30:00|114.02|113.42|113.85|113.25|114.05|113.45|113.78|113.18|191
1756251300000|2025-08-26 23:35:00|113.86|113.26|113.93|113.33|113.93|113.33|113.81|113.21|129
1756251600000|2025-08-26 23:40:00|113.94|113.34|114.1|113.5|114.12|113.52|113.91|113.31|116
1756251900000|2025-08-26 23:45:00|114.09|113.49|113.9|113.3|114.1|113.5|113.89|113.29|142
1756252200000|2025-08-26 23:50:00|113.91|113.31|113.92|113.32|113.92|113.32|113.81|113.21|124
1756252500000|2025-08-26 23:55:00|113.93|113.33|113.88|113.28|113.93|113.33|113.86|113.26|129
1756252800000|2025-08-27 00:00:00|113.89|113.29|113.59|112.99|113.89|113.29|113.58|112.98|124
1756253100000|2025-08-27 00:05:00|113.6|113|113.54|112.94|113.65|113.05|113.48|112.88|153
1756253400000|2025-08-27 00:10:00|113.56|112.96|113.63|113.03|113.67|113.07|113.55|112.95|85
1756253700000|2025-08-27 00:15:00|113.62|113.02|113.57|112.97|113.62|113.02|113.52|112.92|106
1756254000000|2025-08-27 00:20:00|113.59|112.99|113.69|113.09|113.75|113.15|113.58|112.98|142
1756254300000|2025-08-27 00:25:00|113.7|113.1|113.59|112.99|113.74|113.14|113.54|112.94|163
1756254600000|2025-08-27 00:30:00|113.61|113.01|113.59|112.99|113.67|113.07|113.57|112.97|114
1756254900000|2025-08-27 00:35:00|113.6|113|113.79|113.19|113.88|113.28|113.59|112.99|127
1756255200000|2025-08-27 00:40:00|113.8|113.2|113.63|113.03|113.83|113.23|113.63|113.03|68
1756255500000|2025-08-27 00:45:00|113.64|113.04|113.43|112.83|113.65|113.05|113.31|112.71|178
1756255800000|2025-08-27 00:50:00|113.44|112.84|113.58|112.98|113.61|113.01|113.43|112.83|132
1756256100000|2025-08-27 00:55:00|113.57|112.97|113.61|113.01|113.61|113.01|113.48|112.88|126
1756256400000|2025-08-27 01:00:00|113.62|113.02|113.27|112.67|113.66|113.06|113.27|112.67|72
1756256700000|2025-08-27 01:05:00|113.26|112.66|113.35|112.75|113.35|112.75|113.26|112.66|138
1756257000000|2025-08-27 01:10:00|113.34|112.74|113.58|112.98|113.69|113.09|113.34|112.74|95
1756257300000|2025-08-27 01:15:00|113.59|112.99|113.41|112.81|113.6|113|113.38|112.78|71
1756257600000|2025-08-27 01:20:00|113.4|112.8|113.41|112.81|113.44|112.84|113.35|112.75|88
1756257900000|2025-08-27 01:25:00|113.4|112.8|113.4|112.8|113.47|112.87|113.37|112.77|82
1756258200000|2025-08-27 01:30:00|113.41|112.81|113.42|112.82|113.5|112.9|113.39|112.79|78
1756258500000|2025-08-27 01:35:00|113.43|112.83|113.34|112.74|113.59|112.99|113.34|112.74|93
1756258800000|2025-08-27 01:40:00|113.35|112.75|113.19|112.59|113.35|112.75|113.17|112.57|73
1756259100000|2025-08-27 01:45:00|113.2|112.6|113.48|112.88|113.69|113.09|113.2|112.6|154
1756259400000|2025-08-27 01:50:00|113.46|112.86|113.68|113.08|113.77|113.17|113.43|112.83|120
1756259700000|2025-08-27 01:55:00|113.69|113.09|113.81|113.21|113.83|113.23|113.68|113.08|77
1756260000000|2025-08-27 02:00:00|113.82|113.22|113.56|112.96|113.83|113.23|113.54|112.94|81
1756260300000|2025-08-27 02:05:00|113.55|112.95|113.48|112.88|113.62|113.02|113.37|112.77|139
1756260600000|2025-08-27 02:10:00|113.47|112.87|113.59|112.99|113.64|113.04|113.47|112.87|94
1756260900000|2025-08-27 02:15:00|113.6|113|113.64|113.04|113.81|113.21|113.59|112.99|126
1756261200000|2025-08-27 02:20:00|113.65|113.05|114.02|113.42|114.02|113.42|113.63|113.03|149
1756261500000|2025-08-27 02:25:00|114.03|113.43|113.89|113.29|114.11|113.51|113.84|113.24|179
1756261800000|2025-08-27 02:30:00|113.9|113.3|113.91|113.31|113.99|113.39|113.86|113.26|218
1756262100000|2025-08-27 02:35:00|113.9|113.3|113.93|113.33|113.97|113.37|113.88|113.28|134
1756262400000|2025-08-27 02:40:00|113.92|113.32|114.08|113.48|114.09|113.49|113.9|113.3|156
1756262700000|2025-08-27 02:45:00|114.07|113.47|114.14|113.54|114.15|113.55|113.93|113.33|159
1756263000000|2025-08-27 02:50:00|114.15|113.55|114.19|113.59|114.19|113.59|114.06|113.46|81
1756263300000|2025-08-27 02:55:00|114.2|113.6|114.11|113.51|114.23|113.63|114.11|113.51|79
1756263600000|2025-08-27 03:00:00|114.1|113.5|114.14|113.54|114.16|113.56|114.02|113.42|161
1756263900000|2025-08-27 03:05:00|114.15|113.55|113.95|113.35|114.15|113.55|113.95|113.35|91
1756264200000|2025-08-27 03:10:00|113.96|113.36|113.87|113.27|113.97|113.37|113.86|113.26|88
1756264500000|2025-08-27 03:15:00|113.88|113.28|113.76|113.16|113.88|113.28|113.74|113.14|97
1756264800000|2025-08-27 03:20:00|113.77|113.17|113.64|113.04|113.8|113.2|113.63|113.03|80
1756265100000|2025-08-27 03:25:00|113.65|113.05|113.8|113.2|113.82|113.22|113.65|113.05|86
1756265400000|2025-08-27 03:30:00|113.81|113.21|113.98|113.38|113.99|113.39|113.81|113.21|77
1756265700000|2025-08-27 03:35:00|113.97|113.37|114.1|113.5|114.22|113.62|113.96|113.36|117
1756266000000|2025-08-27 03:40:00|114.09|113.49|114.08|113.48|114.16|113.56|114.05|113.45|66
1756266300000|2025-08-27 03:45:00|114.09|113.49|114.67|114.07|114.67|114.07|114.08|113.48|199
1756266600000|2025-08-27 03:50:00|114.66|114.06|114.82|114.22|114.99|114.39|114.66|114.06|251
1756266900000|2025-08-27 03:55:00|114.81|114.21|114.71|114.11|114.86|114.26|114.69|114.09|152
1756267200000|2025-08-27 04:00:00|114.72|114.12|114.89|114.29|114.89|114.29|114.48|113.88|173
1756267500000|2025-08-27 04:05:00|114.88|114.28|115.25|114.65|115.31|114.71|114.88|114.28|182
1756267800000|2025-08-27 04:10:00|115.26|114.66|115.24|114.64|115.26|114.66|115.19|114.59|83
1756268100000|2025-08-27 04:15:00|115.23|114.63|115.27|114.67|115.35|114.75|115.23|114.63|85
1756268400000|2025-08-27 04:20:00|115.25|114.65|115.12|114.52|115.25|114.65|115.09|114.49|88
1756268700000|2025-08-27 04:25:00|115.11|114.51|114.95|114.35|115.14|114.54|114.95|114.35|52
1756269000000|2025-08-27 04:30:00|114.96|114.36|115.28|114.68|115.29|114.69|114.93|114.33|121
1756269300000|2025-08-27 04:35:00|115.29|114.69|115.41|114.81|115.44|114.84|115.28|114.68|74
1756269600000|2025-08-27 04:40:00|115.44|114.84|115.38|114.78|115.44|114.84|115.34|114.74|80
1756269900000|2025-08-27 04:45:00|115.44|114.84|115.61|115.01|115.61|115.01|115.38|114.78|133
1756270200000|2025-08-27 04:50:00|115.6|115|115.69|115.09|115.7|115.1|115.54|114.94|65
1756270500000|2025-08-27 04:55:00|115.68|115.08|115.68|115.08|115.74|115.14|115.61|115.01|70
1756270800000|2025-08-27 05:00:00|115.67|115.07|115.85|115.25|115.86|115.26|115.58|114.98|121
1756271100000|2025-08-27 05:05:00|115.84|115.24|116.07|115.47|116.09|115.49|115.83|115.23|101
1756271400000|2025-08-27 05:10:00|116.08|115.48|116.17|115.57|116.2|115.6|116.08|115.48|55
1756271700000|2025-08-27 05:15:00|116.18|115.58|116.19|115.59|116.21|115.61|116.1|115.5|40
1756272000000|2025-08-27 05:20:00|116.2|115.6|116.45|115.85|116.46|115.86|116.2|115.6|38
1756272300000|2025-08-27 05:25:00|116.46|115.86|115.5|114.9|116.62|116.02|115.49|114.89|171
1756272600000|2025-08-27 05:30:00|115.52|114.92|114.4|113.8|115.52|114.92|114.26|113.66|363
1756272900000|2025-08-27 05:35:00|114.41|113.81|114.21|113.61|114.82|114.22|114.1|113.5|353
1756273200000|2025-08-27 05:40:00|114.22|113.62|114.26|113.66|114.29|113.69|113.85|113.25|238
1756273500000|2025-08-27 05:45:00|114.25|113.65|114.25|113.65|114.36|113.76|114.11|113.51|153
1756273800000|2025-08-27 05:50:00|114.27|113.67|114.36|113.76|114.42|113.82|114.22|113.62|119
1756274100000|2025-08-27 05:55:00|114.35|113.75|114.38|113.78|114.38|113.78|114.29|113.69|59
1756274400000|2025-08-27 06:00:00|114.37|113.77|114.08|113.48|114.39|113.79|114.08|113.48|80
1756274700000|2025-08-27 06:05:00|114.09|113.49|114.14|113.54|114.15|113.55|113.97|113.37|123
1756275000000|2025-08-27 06:10:00|114.15|113.55|113.98|113.38|114.15|113.55|113.84|113.24|97
1756275300000|2025-08-27 06:15:00|113.99|113.39|113.82|113.22|114.06|113.46|113.73|113.13|118
1756275600000|2025-08-27 06:20:00|113.83|113.23|113.93|113.33|113.95|113.35|113.79|113.19|94
1756275900000|2025-08-27 06:25:00|113.94|113.34|113.9|113.3|114.24|113.64|113.9|113.3|80
1756276200000|2025-08-27 06:30:00|113.89|113.29|113.91|113.31|114.1|113.5|113.89|113.29|85
1756276500000|2025-08-27 06:35:00|113.9|113.3|113.79|113.19|113.94|113.34|113.74|113.14|124
1756276800000|2025-08-27 06:40:00|113.78|113.18|113.9|113.3|113.94|113.34|113.76|113.16|61
1756277100000|2025-08-27 06:45:00|113.91|113.31|113.79|113.19|113.91|113.31|113.77|113.17|34
1756277400000|2025-08-27 06:50:00|113.78|113.18|113.68|113.08|113.78|113.18|113.59|112.99|113
1756277700000|2025-08-27 06:55:00|113.69|113.09|113.57|112.97|113.73|113.13|113.56|112.96|37
1756278000000|2025-08-27 07:00:00|113.56|112.96|113.55|112.95|113.69|113.09|113.52|112.92|84
1756278300000|2025-08-27 07:05:00|113.54|112.94|113.6|113|113.68|113.08|113.54|112.94|66
1756278600000|2025-08-27 07:10:00|113.61|113.01|113.64|113.04|113.67|113.07|113.57|112.97|71
1756278900000|2025-08-27 07:15:00|113.62|113.02|113.34|112.74|113.64|113.04|113.32|112.72|75
1756279200000|2025-08-27 07:20:00|113.33|112.73|113.28|112.68|113.36|112.76|113.26|112.66|59
1756279500000|2025-08-27 07:25:00|113.29|112.69|113.28|112.68|113.29|112.69|113.18|112.58|71
1756279800000|2025-08-27 07:30:00|113.29|112.69|113.3|112.7|113.31|112.71|113.18|112.58|68
1756280100000|2025-08-27 07:35:00|113.29|112.69|113.28|112.68|113.37|112.77|113.26|112.66|85
1756280400000|2025-08-27 07:40:00|113.27|112.67|113.26|112.66|113.33|112.73|113.16|112.56|64
1756280700000|2025-08-27 07:45:00|113.22|112.62|113.42|112.82|113.5|112.9|113.05|112.45|152
1756281000000|2025-08-27 07:50:00|113.43|112.83|113.35|112.75|113.49|112.89|113.33|112.73|56
1756281300000|2025-08-27 07:55:00|113.36|112.76|113.37|112.77|113.41|112.81|113.29|112.69|66
1756281600000|2025-08-27 08:00:00|113.38|112.78|113.38|112.78|113.6|113|113.37|112.77|106
1756281900000|2025-08-27 08:05:00|113.37|112.77|113.44|112.84|113.45|112.85|113.27|112.67|68
1756282200000|2025-08-27 08:10:00|113.43|112.83|113.28|112.68|113.46|112.86|113.27|112.67|47
1756282500000|2025-08-27 08:15:00|113.29|112.69|113.06|112.46|113.3|112.7|112.92|112.32|150
1756282800000|2025-08-27 08:20:00|113.07|112.47|113.03|112.43|113.08|112.48|113|112.4|71
1756283100000|2025-08-27 08:25:00|113.04|112.44|112.93|112.33|113.06|112.46|112.88|112.28|81
1756283400000|2025-08-27 08:30:00|112.94|112.34|112.59|111.99|113.04|112.44|112.54|111.94|147
1756283700000|2025-08-27 08:35:00|112.6|112|112.8|112.2|112.81|112.21|112.59|111.99|101
1756284000000|2025-08-27 08:40:00|112.79|112.19|112.82|112.22|112.86|112.26|112.77|112.17|94
1756284300000|2025-08-27 08:45:00|112.84|112.24|112.72|112.12|112.86|112.26|112.63|112.03|69
1756284600000|2025-08-27 08:50:00|112.73|112.13|112.93|112.33|112.96|112.36|112.68|112.08|137
1756284900000|2025-08-27 08:55:00|112.94|112.34|113.22|112.62|113.24|112.64|112.94|112.34|180
1756285200000|2025-08-27 09:00:00|113.24|112.64|113.29|112.69|113.31|112.71|113.14|112.54|197
1756285500000|2025-08-27 09:05:00|113.28|112.68|113.51|112.91|113.58|112.98|113.27|112.67|164
1756285800000|2025-08-27 09:10:00|113.5|112.9|113.29|112.69|113.51|112.91|113.29|112.69|108
1756286100000|2025-08-27 09:15:00|113.3|112.7|113.46|112.86|113.48|112.88|113.29|112.69|165
1756286400000|2025-08-27 09:20:00|113.45|112.85|113.62|113.02|113.63|113.03|113.42|112.82|133
1756286700000|2025-08-27 09:25:00|113.61|113.01|113.53|112.93|113.63|113.03|113.51|112.91|119
1756287000000|2025-08-27 09:30:00|113.54|112.94|113.58|112.98|113.75|113.15|113.54|112.94|140
1756287300000|2025-08-27 09:35:00|113.57|112.97|113.44|112.84|113.57|112.97|113.41|112.81|104
1756287600000|2025-08-27 09:40:00|113.45|112.85|113.23|112.63|113.46|112.86|113.21|112.61|101
1756287900000|2025-08-27 09:45:00|113.22|112.62|113.2|112.6|113.25|112.65|113.11|112.51|127
1756288200000|2025-08-27 09:50:00|113.19|112.59|113.06|112.46|113.27|112.67|113.05|112.45|88
1756288500000|2025-08-27 09:55:00|113.07|112.47|113.03|112.43|113.07|112.47|113.02|112.42|51
1756288800000|2025-08-27 10:00:00|113.04|112.44|113|112.4|113.14|112.54|112.94|112.34|146
1756289100000|2025-08-27 10:05:00|113.01|112.41|113.27|112.67|113.29|112.69|113|112.4|183
1756289400000|2025-08-27 10:10:00|113.26|112.66|113.44|112.84|113.47|112.87|113.19|112.59|148
1756289700000|2025-08-27 10:15:00|113.43|112.83|113.44|112.84|113.58|112.98|113.42|112.82|169
1756290000000|2025-08-27 10:20:00|113.45|112.85|113.13|112.53|113.45|112.85|113.13|112.53|153
1756290300000|2025-08-27 10:25:00|113.11|112.51|113.27|112.67|113.28|112.68|112.99|112.39|165
1756290600000|2025-08-27 10:30:00|113.28|112.68|113.11|112.51|113.45|112.85|113.09|112.49|139
1756290900000|2025-08-27 10:35:00|113.12|112.52|113|112.4|113.22|112.62|112.91|112.31|221
1756291200000|2025-08-27 10:40:00|113.01|112.41|113.18|112.58|113.22|112.62|113|112.4|121
1756291500000|2025-08-27 10:45:00|113.2|112.6|113.29|112.69|113.3|112.7|113.14|112.54|86
1756291800000|2025-08-27 10:50:00|113.3|112.7|113.39|112.79|113.42|112.82|113.27|112.67|67
1756292100000|2025-08-27 10:55:00|113.38|112.78|113.37|112.77|113.47|112.87|113.35|112.75|40
1756292400000|2025-08-27 11:00:00|113.38|112.78|113.62|113.02|113.63|113.03|113.37|112.77|134
1756292700000|2025-08-27 11:05:00|113.61|113.01|113.44|112.84|113.64|113.04|113.44|112.84|102
1756293000000|2025-08-27 11:10:00|113.45|112.85|113.75|113.15|113.76|113.16|113.45|112.85|91
1756293300000|2025-08-27 11:15:00|113.74|113.14|113.67|113.07|113.74|113.14|113.61|113.01|100
1756293600000|2025-08-27 11:20:00|113.68|113.08|113.69|113.09|113.75|113.15|113.67|113.07|107
1756293900000|2025-08-27 11:25:00|113.68|113.08|113.67|113.07|113.7|113.1|113.61|113.01|88
1756294200000|2025-08-27 11:30:00|113.68|113.08|113.64|113.04|113.73|113.13|113.64|113.04|71
1756294500000|2025-08-27 11:35:00|113.63|113.03|113.58|112.98|113.69|113.09|113.58|112.98|82
1756294800000|2025-08-27 11:40:00|113.57|112.97|113.55|112.95|113.58|112.98|113.39|112.79|112
1756295100000|2025-08-27 11:45:00|113.54|112.94|113.62|113.02|113.77|113.17|113.54|112.94|148
1756295400000|2025-08-27 11:50:00|113.63|113.03|113.56|112.96|113.7|113.1|113.55|112.95|108
1756295700000|2025-08-27 11:55:00|113.55|112.95|113.45|112.85|113.55|112.95|113.45|112.85|56
1756296000000|2025-08-27 12:00:00|113.44|112.84|113.57|112.97|113.6|113|113.41|112.81|122
1756296300000|2025-08-27 12:05:00|113.58|112.98|113.64|113.04|113.92|113.32|113.58|112.98|281
1756296600000|2025-08-27 12:10:00|113.63|113.03|113.74|113.14|113.76|113.16|113.46|112.86|245
1756296900000|2025-08-27 12:15:00|113.75|113.15|113.74|113.14|113.83|113.23|113.66|113.06|207
1756297200000|2025-08-27 12:20:00|113.75|113.15|113.58|112.98|113.81|113.21|113.54|112.94|201
1756297500000|2025-08-27 12:25:00|113.57|112.97|113.43|112.83|113.65|113.05|113.42|112.82|139
1756297800000|2025-08-27 12:30:00|113.42|112.82|113.39|112.79|113.59|112.99|113.32|112.72|189
1756298100000|2025-08-27 12:35:00|113.4|112.8|113.47|112.87|113.59|112.99|113.37|112.77|192
1756298400000|2025-08-27 12:40:00|113.48|112.88|113.36|112.76|113.49|112.89|113.22|112.62|196
1756298700000|2025-08-27 12:45:00|113.37|112.77|113.62|113.02|113.7|113.1|113.35|112.75|181
1756299000000|2025-08-27 12:50:00|113.61|113.01|113.69|113.09|113.69|113.09|113.53|112.93|85
1756299300000|2025-08-27 12:55:00|113.67|113.07|113.91|113.31|113.92|113.32|113.62|113.02|96
1756299600000|2025-08-27 13:00:00|113.9|113.3|113.7|113.1|113.91|113.31|113.66|113.06|100
1756299900000|2025-08-27 13:05:00|113.69|113.09|113.32|112.72|113.69|113.09|113.28|112.68|162
1756300200000|2025-08-27 13:10:00|113.31|112.71|113.34|112.74|113.37|112.77|113.28|112.68|120
1756300500000|2025-08-27 13:15:00|113.35|112.75|113.4|112.8|113.41|112.81|113.27|112.67|91
1756300800000|2025-08-27 13:20:00|113.41|112.81|113.41|112.81|113.52|112.92|113.39|112.79|96
1756301100000|2025-08-27 13:25:00|113.4|112.8|113.39|112.79|113.48|112.88|113.39|112.79|67
1756301400000|2025-08-27 13:30:00|113.38|112.78|113.22|112.62|113.43|112.83|113.09|112.49|306
1756301700000|2025-08-27 13:35:00|113.23|112.63|113.32|112.72|113.44|112.84|113.21|112.61|236
1756302000000|2025-08-27 13:40:00|113.33|112.73|113.92|113.32|114.36|113.76|113.33|112.73|372
1756302300000|2025-08-27 13:45:00|113.91|113.31|114.09|113.49|114.27|113.67|113.81|113.21|315
1756302600000|2025-08-27 13:50:00|114.08|113.48|113.92|113.32|114.23|113.63|113.82|113.22|169
1756302900000|2025-08-27 13:55:00|113.91|113.31|113.4|112.8|113.93|113.33|113.39|112.79|82
1756303200000|2025-08-27 14:00:00|113.42|112.82|113.26|112.66|113.62|113.02|113.22|112.62|168
1756303500000|2025-08-27 14:05:00|113.27|112.67|113.56|112.96|113.63|113.03|113.27|112.67|176
1756303800000|2025-08-27 14:10:00|113.57|112.97|113.69|113.09|113.76|113.16|113.56|112.96|130
1756304100000|2025-08-27 14:15:00|113.68|113.08|114.29|113.69|114.29|113.69|113.59|112.99|239
1756304400000|2025-08-27 14:20:00|114.28|113.68|114.05|113.45|114.28|113.68|113.93|113.33|152
1756304700000|2025-08-27 14:25:00|114.04|113.44|114.37|113.77|114.41|113.81|114.04|113.44|210
1756305000000|2025-08-27 14:30:00|114.36|113.76|114.89|114.29|114.98|114.38|114.36|113.76|494
1756305300000|2025-08-27 14:35:00|114.88|114.28|114.71|114.11|114.92|114.32|114.59|113.99|354
1756305600000|2025-08-27 14:40:00|114.72|114.12|114.61|114.01|114.84|114.24|114.61|114.01|276
1756305900000|2025-08-27 14:45:00|114.59|113.99|114.53|113.93|114.67|114.07|114.06|113.46|384
1756306200000|2025-08-27 14:50:00|114.54|113.94|114.13|113.53|114.66|114.06|114.05|113.45|263
1756306500000|2025-08-27 14:55:00|114.14|113.54|114|113.4|114.17|113.57|113.93|113.33|131
1756306800000|2025-08-27 15:00:00|114.01|113.41|113.9|113.3|114.1|113.5|113.85|113.25|187
1756307100000|2025-08-27 15:05:00|113.91|113.31|114.06|113.46|114.09|113.49|113.83|113.23|173
1756307400000|2025-08-27 15:10:00|114.07|113.47|114.44|113.84|114.46|113.86|114.07|113.47|201
1756307700000|2025-08-27 15:15:00|114.45|113.85|114.37|113.77|114.59|113.99|114.36|113.76|195
1756308000000|2025-08-27 15:20:00|114.36|113.76|113.99|113.39|114.37|113.77|113.94|113.34|236
1756308300000|2025-08-27 15:25:00|113.98|113.38|113.96|113.36|113.99|113.39|113.74|113.14|154
1756308600000|2025-08-27 15:30:00|113.95|113.35|113.94|113.34|114|113.4|113.73|113.13|161
1756308900000|2025-08-27 15:35:00|113.93|113.33|113.95|113.35|113.97|113.37|113.77|113.17|110
1756309200000|2025-08-27 15:40:00|113.93|113.33|114.11|113.51|114.13|113.53|113.7|113.1|206
1756309500000|2025-08-27 15:45:00|114.1|113.5|114.13|113.53|114.3|113.7|114|113.4|146
1756309800000|2025-08-27 15:50:00|114.15|113.55|114.02|113.42|114.15|113.55|114.02|113.42|68
1756310100000|2025-08-27 15:55:00|114.03|113.43|114.14|113.54|114.21|113.61|114.03|113.43|115
1756310400000|2025-08-27 16:00:00|114.13|113.53|113.88|113.28|114.14|113.54|113.88|113.28|113
1756310700000|2025-08-27 16:05:00|113.81|113.21|113.91|113.31|113.92|113.32|113.8|113.2|79
1756311000000|2025-08-27 16:10:00|113.9|113.3|113.7|113.1|113.9|113.3|113.62|113.02|92
1756311300000|2025-08-27 16:15:00|113.68|113.08|114.14|113.54|114.19|113.59|113.68|113.08|165
1756311600000|2025-08-27 16:20:00|114.15|113.55|113.94|113.34|114.19|113.59|113.93|113.33|154
1756311900000|2025-08-27 16:25:00|113.96|113.36|113.75|113.15|114.05|113.45|113.6|113|233
1756312200000|2025-08-27 16:30:00|113.73|113.13|113.69|113.09|113.77|113.17|113.63|113.03|177
1756312500000|2025-08-27 16:35:00|113.7|113.1|113.66|113.06|113.83|113.23|113.54|112.94|170
1756312800000|2025-08-27 16:40:00|113.67|113.07|113.61|113.01|113.7|113.1|113.57|112.97|121
1756313100000|2025-08-27 16:45:00|113.59|112.99|113.91|113.31|113.91|113.31|113.56|112.96|134
1756313400000|2025-08-27 16:50:00|113.92|113.32|114|113.4|114.15|113.55|113.91|113.31|158
1756313700000|2025-08-27 16:55:00|113.99|113.39|114.1|113.5|114.12|113.52|113.94|113.34|132
1756314000000|2025-08-27 17:00:00|114.09|113.49|113.86|113.26|114.12|113.52|113.8|113.2|186
1756314300000|2025-08-27 17:05:00|113.85|113.25|113.77|113.17|113.92|113.32|113.75|113.15|100
1756314600000|2025-08-27 17:10:00|113.78|113.18|113.84|113.24|113.89|113.29|113.77|113.17|127
1756314900000|2025-08-27 17:15:00|113.83|113.23|113.88|113.28|113.9|113.3|113.74|113.14|74
1756315200000|2025-08-27 17:20:00|113.87|113.27|114.14|113.54|114.14|113.54|113.86|113.26|106
1756315500000|2025-08-27 17:25:00|114.13|113.53|114.24|113.64|114.33|113.73|114.13|113.53|115
1756315800000|2025-08-27 17:30:00|114.25|113.65|114.19|113.59|114.29|113.69|114.13|113.53|94
1756316100000|2025-08-27 17:35:00|114.2|113.6|114.26|113.66|114.37|113.77|114.17|113.57|100
1756316400000|2025-08-27 17:40:00|114.25|113.65|114.33|113.73|114.36|113.76|114.25|113.65|97
1756316700000|2025-08-27 17:45:00|114.34|113.74|114.5|113.9|114.63|114.03|114.33|113.73|74
1756317000000|2025-08-27 17:50:00|114.51|113.91|114.52|113.92|114.55|113.95|114.46|113.86|59
1756317300000|2025-08-27 17:55:00|114.51|113.91|114.49|113.89|114.53|113.93|114.46|113.86|75
1756317600000|2025-08-27 18:00:00|114.48|113.88|114.52|113.92|114.54|113.94|114.45|113.85|71
1756317900000|2025-08-27 18:05:00|114.53|113.93|114.37|113.77|114.54|113.94|114.37|113.77|61
1756318200000|2025-08-27 18:10:00|114.38|113.78|114.58|113.98|114.59|113.99|114.38|113.78|89
1756318500000|2025-08-27 18:15:00|114.57|113.97|114.59|113.99|114.62|114.02|114.5|113.9|108
1756318800000|2025-08-27 18:20:00|114.58|113.98|114.73|114.13|114.76|114.16|114.57|113.97|71
1756319100000|2025-08-27 18:25:00|114.72|114.12|114.56|113.96|114.72|114.12|114.53|113.93|76
1756319400000|2025-08-27 18:30:00|114.57|113.97|114.3|113.7|114.58|113.98|114.24|113.64|170
1756319700000|2025-08-27 18:35:00|114.31|113.71|114.3|113.7|114.39|113.79|114.16|113.56|83
1756320000000|2025-08-27 18:40:00|114.31|113.71|114.1|113.5|114.34|113.74|114.07|113.47|103
1756320300000|2025-08-27 18:45:00|114.09|113.49|114.1|113.5|114.24|113.64|114.09|113.49|71
1756320600000|2025-08-27 18:50:00|114.12|113.52|113.97|113.37|114.21|113.61|113.97|113.37|68
1756320900000|2025-08-27 18:55:00|113.98|113.38|113.83|113.23|114.06|113.46|113.81|113.21|117
1756321200000|2025-08-27 19:00:00|113.84|113.24|113.94|113.34|113.95|113.35|113.82|113.22|96
1756321500000|2025-08-27 19:05:00|113.95|113.35|113.58|112.98|113.95|113.35|113.32|112.72|248
1756321800000|2025-08-27 19:10:00|113.59|112.99|113.27|112.67|113.71|113.11|113|112.4|301
1756322100000|2025-08-27 19:15:00|113.28|112.68|113.6|113|113.63|113.03|113.24|112.64|212
1756322400000|2025-08-27 19:20:00|113.63|113.03|113.71|113.11|113.73|113.13|113.54|112.94|119
1756322700000|2025-08-27 19:25:00|113.7|113.1|113.66|113.06|113.81|113.21|113.64|113.04|101
1756323000000|2025-08-27 19:30:00|113.67|113.07|113.87|113.27|113.88|113.28|113.66|113.06|107
1756323300000|2025-08-27 19:35:00|113.86|113.26|113.81|113.21|113.91|113.31|113.79|113.19|48
1756323600000|2025-08-27 19:40:00|113.82|113.22|113.84|113.24|113.9|113.3|113.81|113.21|55
1756323900000|2025-08-27 19:45:00|113.83|113.23|113.71|113.11|113.83|113.23|113.65|113.05|84
1756324200000|2025-08-27 19:50:00|113.74|113.14|113.63|113.03|113.78|113.18|113.57|112.97|101
1756324500000|2025-08-27 19:55:00|113.64|113.04|113.57|112.97|113.67|113.07|113.54|112.94|50
1756324800000|2025-08-27 20:00:00|113.58|112.98|113.27|112.67|113.6|113|113.18|112.58|167
1756325100000|2025-08-27 20:05:00|113.28|112.68|113.28|112.68|113.34|112.74|112.73|112.13|315
1756325400000|2025-08-27 20:10:00|113.27|112.67|113.37|112.77|113.37|112.77|113.17|112.57|102
1756325700000|2025-08-27 20:15:00|113.38|112.78|113.9|113.3|113.93|113.33|113.36|112.76|140
1756326000000|2025-08-27 20:20:00|113.89|113.29|113.7|113.1|114.44|113.84|112.72|112.12|791
1756326300000|2025-08-27 20:25:00|113.71|113.11|114.07|113.47|114.15|113.55|113.63|113.03|583
1756326600000|2025-08-27 20:30:00|114.06|113.46|113.95|113.35|114.4|113.8|113.81|113.21|449
1756326900000|2025-08-27 20:35:00|113.96|113.36|114.04|113.44|114.28|113.68|113.96|113.36|313
1756327200000|2025-08-27 20:40:00|114.02|113.42|114.29|113.69|114.36|113.76|114.01|113.41|210
1756327500000|2025-08-27 20:45:00|114.28|113.68|114.28|113.68|114.34|113.74|113.99|113.39|153
1756327800000|2025-08-27 20:50:00|114.27|113.67|113.97|113.37|114.28|113.68|113.85|113.25|162
1756328100000|2025-08-27 20:55:00|113.98|113.38|114.22|113.62|114.24|113.64|113.97|113.37|118
1756328400000|2025-08-27 21:00:00|114.23|113.63|114.15|113.55|114.24|113.64|114.03|113.43|90
1756328700000|2025-08-27 21:05:00|114.13|113.53|114.4|113.8|114.65|114.05|114.11|113.51|98
1756329000000|2025-08-27 21:10:00|114.39|113.79|114.25|113.65|114.43|113.83|114.17|113.57|108
1756329300000|2025-08-27 21:15:00|114.24|113.64|113.96|113.36|114.31|113.71|113.94|113.34|99
1756329600000|2025-08-27 21:20:00|113.95|113.35|113.86|113.26|114.1|113.5|113.83|113.23|124
1756329900000|2025-08-27 21:25:00|113.85|113.25|114.05|113.45|114.16|113.56|113.78|113.18|135
1756330200000|2025-08-27 21:30:00|114.04|113.44|113.76|113.16|114.21|113.61|113.74|113.14|123
1756330500000|2025-08-27 21:35:00|113.75|113.15|113.72|113.12|113.94|113.34|113.57|112.97|133
1756330800000|2025-08-27 21:40:00|113.73|113.13|113.68|113.08|113.91|113.31|113.64|113.04|72
1756331100000|2025-08-27 21:45:00|113.69|113.09|113.67|113.07|113.73|113.13|113.67|113.07|30
1756331400000|2025-08-27 21:50:00|113.66|113.06|113.33|112.73|113.66|113.06|113.27|112.67|72
1756331700000|2025-08-27 21:55:00|113.34|112.74|113.38|112.78|113.45|112.85|113.29|112.69|53
1756332000000|2025-08-27 22:00:00|113.4|112.8|112.96|112.36|113.41|112.81|112.89|112.29|212
1756332300000|2025-08-27 22:05:00|113|112.4|112.82|112.22|113|112.4|112.72|112.12|153
1756332600000|2025-08-27 22:10:00|112.81|112.21|112.83|112.23|112.98|112.38|112.8|112.2|79
1756332900000|2025-08-27 22:15:00|112.82|112.22|112.98|112.38|113.06|112.46|112.79|112.19|109
1756333200000|2025-08-27 22:20:00|113|112.4|113.2|112.6|113.21|112.61|112.97|112.37|91
1756333500000|2025-08-27 22:25:00|113.21|112.61|113.08|112.48|113.24|112.64|113.01|112.41|54
1756333800000|2025-08-27 22:30:00|113.07|112.47|113.38|112.78|113.41|112.81|113.07|112.47|86
1756334100000|2025-08-27 22:35:00|113.37|112.77|113.29|112.69|113.37|112.77|113.19|112.59|94
1756334400000|2025-08-27 22:40:00|113.28|112.68|113.56|112.96|113.57|112.97|113.28|112.68|99
1756334700000|2025-08-27 22:45:00|113.55|112.95|113.52|112.92|113.55|112.95|113.5|112.9|73
1756335000000|2025-08-27 22:50:00|113.51|112.91|113.12|112.52|113.52|112.92|113.09|112.49|80
1756335300000|2025-08-27 22:55:00|113.11|112.51|113.13|112.53|113.2|112.6|113.11|112.51|77
1756335600000|2025-08-27 23:00:00|113.15|112.55|113.14|112.54|113.27|112.67|112.99|112.39|98
1756335900000|2025-08-27 23:05:00|113.15|112.55|113.19|112.59|113.29|112.69|113.15|112.55|52
1756336200000|2025-08-27 23:10:00|113.18|112.58|113.06|112.46|113.18|112.58|113.06|112.46|41
1756336500000|2025-08-27 23:15:00|113.05|112.45|112.95|112.35|113.1|112.5|112.9|112.3|131
1756336800000|2025-08-27 23:20:00|112.92|112.32|112.95|112.35|112.96|112.36|112.79|112.19|96
1756337100000|2025-08-27 23:25:00|112.96|112.36|112.99|112.39|113.03|112.43|112.95|112.35|39
1756337400000|2025-08-27 23:30:00|113|112.4|112.87|112.27|113.12|112.52|112.84|112.24|94
1756337700000|2025-08-27 23:35:00|112.86|112.26|112.63|112.03|112.86|112.26|112.59|111.99|77
1756338000000|2025-08-27 23:40:00|112.64|112.04|112.52|111.92|112.67|112.07|112.52|111.92|62
1756338300000|2025-08-27 23:45:00|112.53|111.93|112.53|111.93|112.56|111.96|112.39|111.79|89
1756338600000|2025-08-27 23:50:00|112.54|111.94|112.55|111.95|112.67|112.07|112.52|111.92|72
1756338900000|2025-08-27 23:55:00|112.54|111.94|112.57|111.97|112.58|111.98|112.44|111.84|58
1756339200000|2025-08-28 00:00:00|112.56|111.96|112.71|112.11|112.75|112.15|112.46|111.86|107
1756339500000|2025-08-28 00:05:00|112.7|112.1|112.76|112.16|112.85|112.25|112.67|112.07|67
1756339800000|2025-08-28 00:10:00|112.74|112.14|112.85|112.25|112.88|112.28|112.72|112.12|60
1756340100000|2025-08-28 00:15:00|112.84|112.24|112.62|112.02|112.98|112.38|112.52|111.92|103
1756340400000|2025-08-28 00:20:00|112.61|112.01|112.11|111.51|112.63|112.03|112.09|111.49|164
1756340700000|2025-08-28 00:25:00|112.12|111.52|112.36|111.76|112.36|111.76|112.12|111.52|131
1756341000000|2025-08-28 00:30:00|112.35|111.75|111.75|111.15|112.36|111.76|111.74|111.14|137
1756341300000|2025-08-28 00:35:00|111.77|111.17|112.1|111.5|112.17|111.57|111.75|111.15|182
1756341600000|2025-08-28 00:40:00|112.09|111.49|112.54|111.94|112.54|111.94|112.04|111.44|105
1756341900000|2025-08-28 00:45:00|112.55|111.95|112.81|112.21|112.89|112.29|112.54|111.94|136
1756342200000|2025-08-28 00:50:00|112.8|112.2|112.55|111.95|112.81|112.21|112.54|111.94|118
1756342500000|2025-08-28 00:55:00|112.54|111.94|112.58|111.98|112.58|111.98|112.25|111.65|87
1756342800000|2025-08-28 01:00:00|112.59|111.99|112.94|112.34|112.99|112.39|112.59|111.99|117
1756343100000|2025-08-28 01:05:00|112.93|112.33|113.02|112.42|113.03|112.43|112.79|112.19|110
1756343400000|2025-08-28 01:10:00|113.03|112.43|113.26|112.66|113.34|112.74|113.03|112.43|86
1756343700000|2025-08-28 01:15:00|113.27|112.67|113.29|112.69|113.3|112.7|113.18|112.58|79
1756344000000|2025-08-28 01:20:00|113.28|112.68|113.06|112.46|113.28|112.68|113.02|112.42|86
1756344300000|2025-08-28 01:25:00|113.07|112.47|112.84|112.24|113.07|112.47|112.83|112.23|40
1756344600000|2025-08-28 01:30:00|112.86|112.26|113.32|112.72|113.4|112.8|112.84|112.24|121
1756344900000|2025-08-28 01:35:00|113.31|112.71|113.18|112.58|113.31|112.71|113.1|112.5|86
1756345200000|2025-08-28 01:40:00|113.19|112.59|113.16|112.56|113.25|112.65|113.13|112.53|59
1756345500000|2025-08-28 01:45:00|113.15|112.55|112.98|112.38|113.18|112.58|112.98|112.38|72
1756345800000|2025-08-28 01:50:00|112.97|112.37|113.11|112.51|113.19|112.59|112.86|112.26|81
1756346100000|2025-08-28 01:55:00|113.1|112.5|113.06|112.46|113.1|112.5|113.03|112.43|42
1756346400000|2025-08-28 02:00:00|113.05|112.45|112.96|112.36|113.07|112.47|112.93|112.33|60
1756346700000|2025-08-28 02:05:00|112.95|112.35|112.95|112.35|113.18|112.58|112.89|112.29|109
1756347000000|2025-08-28 02:10:00|112.94|112.34|112.81|112.21|112.97|112.37|112.8|112.2|54
1756347300000|2025-08-28 02:15:00|112.8|112.2|112.87|112.27|112.87|112.27|112.72|112.12|61
1756347600000|2025-08-28 02:20:00|112.86|112.26|112.95|112.35|112.99|112.39|112.85|112.25|55
1756347900000|2025-08-28 02:25:00|112.97|112.37|113.09|112.49|113.15|112.55|112.95|112.35|46
1756348200000|2025-08-28 02:30:00|113.08|112.48|112.86|112.26|113.23|112.63|112.85|112.25|66
1756348500000|2025-08-28 02:35:00|112.87|112.27|112.96|112.36|112.97|112.37|112.85|112.25|55
1756348800000|2025-08-28 02:40:00|112.97|112.37|112.87|112.27|113.03|112.43|112.86|112.26|39
1756349100000|2025-08-28 02:45:00|112.86|112.26|112.92|112.32|112.92|112.32|112.75|112.15|61
1756349400000|2025-08-28 02:50:00|112.93|112.33|112.82|112.22|112.99|112.39|112.8|112.2|36
1756349700000|2025-08-28 02:55:00|112.83|112.23|112.75|112.15|112.83|112.23|112.65|112.05|27
1756350000000|2025-08-28 03:00:00|112.74|112.14|112.77|112.17|112.77|112.17|112.67|112.07|50
1756350300000|2025-08-28 03:05:00|112.78|112.18|113.17|112.57|113.26|112.66|112.78|112.18|126
1756350600000|2025-08-28 03:10:00|113.19|112.59|113.28|112.68|113.4|112.8|113.18|112.58|72
1756350900000|2025-08-28 03:15:00|113.27|112.67|113.32|112.72|113.44|112.84|113.26|112.66|69
1756351200000|2025-08-28 03:20:00|113.33|112.73|113.3|112.7|113.37|112.77|113.27|112.67|36
1756351500000|2025-08-28 03:25:00|113.31|112.71|113.41|112.81|113.44|112.84|113.31|112.71|41
1756351800000|2025-08-28 03:30:00|113.4|112.8|113.37|112.77|113.47|112.87|113.36|112.76|39
1756352100000|2025-08-28 03:35:00|113.38|112.78|113.4|112.8|113.53|112.93|113.38|112.78|42
1756352400000|2025-08-28 03:40:00|113.39|112.79|113.41|112.81|113.45|112.85|113.35|112.75|22
1756352700000|2025-08-28 03:45:00|113.4|112.8|113.29|112.69|113.4|112.8|113.19|112.59|77
1756353000000|2025-08-28 03:50:00|113.3|112.7|113.36|112.76|113.37|112.77|113.21|112.61|38
1756353300000|2025-08-28 03:55:00|113.35|112.75|113.36|112.76|113.43|112.83|113.29|112.69|37
1756353600000|2025-08-28 04:00:00|113.35|112.75|113.21|112.61|113.37|112.77|113.17|112.57|49
1756353900000|2025-08-28 04:05:00|113.2|112.6|113.43|112.83|113.47|112.87|113.2|112.6|61
1756354200000|2025-08-28 04:10:00|113.44|112.84|113.5|112.9|113.54|112.94|113.41|112.81|44
1756354500000|2025-08-28 04:15:00|113.51|112.91|113.5|112.9|113.57|112.97|113.42|112.82|41
1756354800000|2025-08-28 04:20:00|113.49|112.89|113.47|112.87|113.51|112.91|113.39|112.79|62
1756355100000|2025-08-28 04:25:00|113.48|112.88|113.57|112.97|113.6|113|113.46|112.86|57
1756355400000|2025-08-28 04:30:00|113.55|112.95|113.6|113|113.62|113.02|113.51|112.91|28
1756355700000|2025-08-28 04:35:00|113.61|113.01|113.65|113.05|113.8|113.2|113.59|112.99|118
1756356000000|2025-08-28 04:40:00|113.66|113.06|113.89|113.29|114|113.4|113.66|113.06|98
1756356300000|2025-08-28 04:45:00|113.88|113.28|114.35|113.75|114.36|113.76|113.88|113.28|161
1756356600000|2025-08-28 04:50:00|114.34|113.74|114.43|113.83|114.51|113.91|114.31|113.71|178
1756356900000|2025-08-28 04:55:00|114.42|113.82|114.37|113.77|114.44|113.84|114.32|113.72|127
1756357200000|2025-08-28 05:00:00|114.36|113.76|114.6|114|114.62|114.02|114.24|113.64|88
1756357500000|2025-08-28 05:05:00|114.61|114.01|114.53|113.93|114.61|114.01|114.4|113.8|98
1756357800000|2025-08-28 05:10:00|114.54|113.94|114.2|113.6|114.55|113.95|114.19|113.59|71
1756358100000|2025-08-28 05:15:00|114.21|113.61|114.25|113.65|114.35|113.75|114.17|113.57|86
1756358400000|2025-08-28 05:20:00|114.24|113.64|114.05|113.45|114.24|113.64|113.97|113.37|105
1756358700000|2025-08-28 05:25:00|114.06|113.46|113.96|113.36|114.07|113.47|113.93|113.33|79
1756359000000|2025-08-28 05:30:00|113.95|113.35|113.92|113.32|113.98|113.38|113.86|113.26|104
1756359300000|2025-08-28 05:35:00|113.94|113.34|113.93|113.33|113.99|113.39|113.89|113.29|32
1756359600000|2025-08-28 05:40:00|113.94|113.34|113.77|113.17|113.94|113.34|113.76|113.16|27
1756359900000|2025-08-28 05:45:00|113.78|113.18|113.8|113.2|113.82|113.22|113.76|113.16|41
1756360200000|2025-08-28 05:50:00|113.79|113.19|113.76|113.16|113.86|113.26|113.75|113.15|43
1756360500000|2025-08-28 05:55:00|113.77|113.17|113.9|113.3|113.94|113.34|113.77|113.17|53
1756360800000|2025-08-28 06:00:00|113.89|113.29|113.83|113.23|113.91|113.31|113.81|113.21|47
1756361100000|2025-08-28 06:05:00|113.82|113.22|113.73|113.13|113.82|113.22|113.65|113.05|33
1756361400000|2025-08-28 06:10:00|113.74|113.14|113.66|113.06|113.75|113.15|113.57|112.97|45
1756361700000|2025-08-28 06:15:00|113.65|113.05|113.77|113.17|113.77|113.17|113.6|113|31
1756362000000|2025-08-28 06:20:00|113.78|113.18|113.77|113.17|113.82|113.22|113.74|113.14|50
1756362300000|2025-08-28 06:25:00|113.76|113.16|113.91|113.31|113.91|113.31|113.74|113.14|34
1756362600000|2025-08-28 06:30:00|113.93|113.33|113.81|113.21|114|113.4|113.79|113.19|63
1756362900000|2025-08-28 06:35:00|113.83|113.23|113.95|113.35|114.01|113.41|113.83|113.23|51
1756363200000|2025-08-28 06:40:00|113.94|113.34|114|113.4|114.02|113.42|113.91|113.31|27
1756363500000|2025-08-28 06:45:00|113.99|113.39|113.81|113.21|113.99|113.39|113.81|113.21|30
1756363800000|2025-08-28 06:50:00|113.82|113.22|113.92|113.32|113.93|113.33|113.82|113.22|19
1756364100000|2025-08-28 06:55:00|113.93|113.33|114.07|113.47|114.07|113.47|113.93|113.33|50
1756364400000|2025-08-28 07:00:00|114.08|113.48|114.09|113.49|114.11|113.51|114.05|113.45|23
1756364700000|2025-08-28 07:05:00|114.11|113.51|114.05|113.45|114.15|113.55|113.98|113.38|45
1756365000000|2025-08-28 07:10:00|114.06|113.46|114.09|113.49|114.11|113.51|114.06|113.46|45
1756365300000|2025-08-28 07:15:00|114.1|113.5|114.08|113.48|114.13|113.53|114.08|113.48|25
1756365600000|2025-08-28 07:20:00|114.07|113.47|113.91|113.31|114.12|113.52|113.84|113.24|75
1756365900000|2025-08-28 07:25:00|113.92|113.32|113.82|113.22|113.92|113.32|113.71|113.11|57
1756366200000|2025-08-28 07:30:00|113.83|113.23|113.73|113.13|113.83|113.23|113.69|113.09|34
1756366500000|2025-08-28 07:35:00|113.72|113.12|113.71|113.11|113.74|113.14|113.67|113.07|24
1756366800000|2025-08-28 07:40:00|113.69|113.09|113.68|113.08|113.7|113.1|113.68|113.08|13
1756367100000|2025-08-28 07:45:00|113.69|113.09|113.68|113.08|113.7|113.1|113.67|113.07|8
1756367400000|2025-08-28 07:50:00|113.72|113.12|113.69|113.09|113.74|113.14|113.68|113.08|10
1756367700000|2025-08-28 07:55:00|113.7|113.1|113.85|113.25|113.91|113.31|113.7|113.1|52
1756368000000|2025-08-28 08:00:00|113.86|113.26|114.21|113.61|114.26|113.66|113.86|113.26|171
1756368300000|2025-08-28 08:05:00|114.22|113.62|114.4|113.8|114.47|113.87|114.22|113.62|147
1756368600000|2025-08-28 08:10:00|114.39|113.79|114.41|113.81|114.46|113.86|114.33|113.73|86
1756368900000|2025-08-28 08:15:00|114.4|113.8|114.26|113.66|114.43|113.83|114.26|113.66|43
1756369200000|2025-08-28 08:20:00|114.25|113.65|113.94|113.34|114.25|113.65|113.94|113.34|100
1756369500000|2025-08-28 08:25:00|113.92|113.32|113.83|113.23|113.95|113.35|113.83|113.23|36
1756369800000|2025-08-28 08:30:00|113.82|113.22|113.91|113.31|113.94|113.34|113.73|113.13|42
1756370100000|2025-08-28 08:35:00|113.89|113.29|113.78|113.18|113.96|113.36|113.77|113.17|31
1756370400000|2025-08-28 08:40:00|113.81|113.21|113.76|113.16|113.83|113.23|113.76|113.16|19
1756370700000|2025-08-28 08:45:00|113.75|113.15|113.78|113.18|113.79|113.19|113.63|113.03|50
1756371000000|2025-08-28 08:50:00|113.8|113.2|113.72|113.12|113.82|113.22|113.72|113.12|22
1756371300000|2025-08-28 08:55:00|113.73|113.13|113.84|113.24|113.84|113.24|113.71|113.11|23
1756371600000|2025-08-28 09:00:00|113.83|113.23|113.77|113.17|113.85|113.25|113.74|113.14|31
1756371900000|2025-08-28 09:05:00|113.76|113.16|113.69|113.09|113.76|113.16|113.62|113.02|23
1756372200000|2025-08-28 09:10:00|113.71|113.11|113.52|112.92|113.73|113.13|113.52|112.92|29
1756372500000|2025-08-28 09:15:00|113.53|112.93|113.65|113.05|113.65|113.05|113.5|112.9|44
1756372800000|2025-08-28 09:20:00|113.64|113.04|113.76|113.16|113.77|113.17|113.62|113.02|46
1756373100000|2025-08-28 09:25:00|113.75|113.15|113.84|113.24|113.84|113.24|113.72|113.12|17
1756373400000|2025-08-28 09:30:00|113.83|113.23|113.75|113.15|113.83|113.23|113.75|113.15|13
1756373700000|2025-08-28 09:35:00|113.74|113.14|113.81|113.21|113.81|113.21|113.72|113.12|19
1756374000000|2025-08-28 09:40:00|113.82|113.22|113.81|113.21|113.89|113.29|113.79|113.19|32
1756374300000|2025-08-28 09:45:00|113.83|113.23|113.71|113.11|113.86|113.26|113.71|113.11|24
1756374600000|2025-08-28 09:50:00|113.74|113.14|113.8|113.2|113.81|113.21|113.74|113.14|23
1756374900000|2025-08-28 09:55:00|113.81|113.21|113.71|113.11|113.81|113.21|113.71|113.11|14
1756375200000|2025-08-28 10:00:00|113.72|113.12|113.45|112.85|113.73|113.13|113.43|112.83|39
1756375500000|2025-08-28 10:05:00|113.46|112.86|113.57|112.97|113.59|112.99|113.46|112.86|45
1756375800000|2025-08-28 10:10:00|113.59|112.99|113.66|113.06|113.67|113.07|113.57|112.97|53
1756376100000|2025-08-28 10:15:00|113.65|113.05|113.43|112.83|113.67|113.07|113.43|112.83|34
1756376400000|2025-08-28 10:20:00|113.42|112.82|113.58|112.98|113.62|113.02|113.42|112.82|37
1756376700000|2025-08-28 10:25:00|113.57|112.97|113.65|113.05|113.65|113.05|113.54|112.94|42
1756377000000|2025-08-28 10:30:00|113.64|113.04|113.85|113.25|113.88|113.28|113.61|113.01|82
1756377300000|2025-08-28 10:35:00|113.86|113.26|113.93|113.33|114.01|113.41|113.86|113.26|88
1756377600000|2025-08-28 10:40:00|113.92|113.32|113.9|113.3|113.92|113.32|113.88|113.28|22
1756377900000|2025-08-28 10:45:00|113.89|113.29|113.89|113.29|113.89|113.29|113.86|113.26|11
1756378200000|2025-08-28 10:50:00|113.88|113.28|113.95|113.35|113.97|113.37|113.85|113.25|22
1756378500000|2025-08-28 10:55:00|113.94|113.34|113.86|113.26|113.94|113.34|113.82|113.22|14
1756378800000|2025-08-28 11:00:00|113.87|113.27|113.61|113.01|113.87|113.27|113.58|112.98|42
1756379100000|2025-08-28 11:05:00|113.62|113.02|113.52|112.92|113.64|113.04|113.47|112.87|41
1756379400000|2025-08-28 11:10:00|113.53|112.93|113.52|112.92|113.59|112.99|113.51|112.91|27
1756379700000|2025-08-28 11:15:00|113.54|112.94|113.6|113|113.61|113.01|113.52|112.92|30
1756380000000|2025-08-28 11:20:00|113.61|113.01|113.58|112.98|113.61|113.01|113.58|112.98|21
1756380300000|2025-08-28 11:25:00|113.59|112.99|113.69|113.09|113.71|113.11|113.59|112.99|26
1756380600000|2025-08-28 11:30:00|113.68|113.08|113.8|113.2|113.82|113.22|113.68|113.08|47
1756380900000|2025-08-28 11:35:00|113.81|113.21|113.66|113.06|113.82|113.22|113.65|113.05|60
1756381200000|2025-08-28 11:40:00|113.67|113.07|113.61|113.01|113.67|113.07|113.6|113|30
1756381500000|2025-08-28 11:45:00|113.6|113|113.7|113.1|113.7|113.1|113.57|112.97|57
1756381800000|2025-08-28 11:50:00|113.69|113.09|113.83|113.23|113.83|113.23|113.68|113.08|19
1756382100000|2025-08-28 11:55:00|113.84|113.24|113.84|113.24|113.84|113.24|113.81|113.21|9
1756382400000|2025-08-28 12:00:00|113.85|113.25|113.76|113.16|113.91|113.31|113.74|113.14|28
1756382700000|2025-08-28 12:05:00|113.77|113.17|113.95|113.35|114|113.4|113.77|113.17|50
1756383000000|2025-08-28 12:10:00|113.96|113.36|113.98|113.38|114.02|113.42|113.96|113.36|37
1756383300000|2025-08-28 12:15:00|113.99|113.39|114.05|113.45|114.05|113.45|113.95|113.35|35
1756383600000|2025-08-28 12:20:00|114.06|113.46|113.89|113.29|114.07|113.47|113.89|113.29|40
1756383900000|2025-08-28 12:25:00|113.9|113.3|113.7|113.1|113.9|113.3|113.63|113.03|88
1756384200000|2025-08-28 12:30:00|113.71|113.11|114.1|113.5|114.17|113.57|113.66|113.06|369
1756384500000|2025-08-28 12:35:00|114.09|113.49|113.97|113.37|114.09|113.49|113.83|113.23|130
1756384800000|2025-08-28 12:40:00|113.98|113.38|114.19|113.59|114.21|113.61|113.98|113.38|108
1756385100000|2025-08-28 12:45:00|114.18|113.58|114.09|113.49|114.2|113.6|114.07|113.47|52
1756385400000|2025-08-28 12:50:00|114.1|113.5|114.32|113.72|114.33|113.73|114.1|113.5|106
1756385700000|2025-08-28 12:55:00|114.31|113.71|114.26|113.66|114.38|113.78|114.24|113.64|84
1756386000000|2025-08-28 13:00:00|114.25|113.65|114.31|113.71|114.32|113.72|114.12|113.52|121
1756386300000|2025-08-28 13:05:00|114.32|113.72|114.18|113.58|114.32|113.72|114.15|113.55|63
1756386600000|2025-08-28 13:10:00|114.17|113.57|114.18|113.58|114.22|113.62|114.17|113.57|39
1756386900000|2025-08-28 13:15:00|114.19|113.59|114.34|113.74|114.35|113.75|114.1|113.5|133
1756387200000|2025-08-28 13:20:00|114.35|113.75|114.38|113.78|114.54|113.94|114.33|113.73|131
1756387500000|2025-08-28 13:25:00|114.39|113.79|114.16|113.56|114.39|113.79|114.04|113.44|114
1756387800000|2025-08-28 13:30:00|114.15|113.55|114.18|113.58|114.42|113.82|114.11|113.51|303
1756388100000|2025-08-28 13:35:00|114.17|113.57|114.19|113.59|114.25|113.65|113.97|113.37|343
1756388400000|2025-08-28 13:40:00|114.18|113.58|114.09|113.49|114.22|113.62|113.87|113.27|253
1756388700000|2025-08-28 13:45:00|114.1|113.5|113.85|113.25|114.14|113.54|113.75|113.15|417
1756389000000|2025-08-28 13:50:00|113.84|113.24|113.8|113.2|113.97|113.37|113.55|112.95|429
1756389300000|2025-08-28 13:55:00|113.82|113.22|113.86|113.26|114|113.4|113.74|113.14|193
1756389600000|2025-08-28 14:00:00|113.87|113.27|114.08|113.48|114.19|113.59|113.77|113.17|336
1756389900000|2025-08-28 14:05:00|114.09|113.49|114.18|113.58|114.5|113.9|114.09|113.49|225
1756390200000|2025-08-28 14:10:00|114.17|113.57|114.23|113.63|114.48|113.88|114.17|113.57|174
1756390500000|2025-08-28 14:15:00|114.24|113.64|114.46|113.86|114.55|113.95|114.2|113.6|230
1756390800000|2025-08-28 14:20:00|114.47|113.87|114.24|113.64|114.54|113.94|114.23|113.63|196
1756391100000|2025-08-28 14:25:00|114.23|113.63|114|113.4|114.23|113.63|113.85|113.25|206
1756391400000|2025-08-28 14:30:00|114.01|113.41|113.97|113.37|114.06|113.46|113.73|113.13|224
1756391700000|2025-08-28 14:35:00|113.98|113.38|114.29|113.69|114.29|113.69|113.94|113.34|174
1756392000000|2025-08-28 14:40:00|114.31|113.71|114.36|113.76|114.47|113.87|114.31|113.71|138
1756392300000|2025-08-28 14:45:00|114.37|113.77|114.51|113.91|114.53|113.93|114.34|113.74|104
1756392600000|2025-08-28 14:50:00|114.52|113.92|114.68|114.08|114.78|114.18|114.5|113.9|143
1756392900000|2025-08-28 14:55:00|114.69|114.09|114.77|114.17|114.87|114.27|114.69|114.09|91
1756393200000|2025-08-28 15:00:00|114.78|114.18|114.93|114.33|114.94|114.34|114.66|114.06|126
1756393500000|2025-08-28 15:05:00|114.92|114.32|114.82|114.22|114.93|114.33|114.76|114.16|129
1756393800000|2025-08-28 15:10:00|114.81|114.21|114.66|114.06|114.83|114.23|114.66|114.06|42
1756394100000|2025-08-28 15:15:00|114.67|114.07|114.65|114.05|115|114.4|114.55|113.95|170
1756394400000|2025-08-28 15:20:00|114.64|114.04|114.17|113.57|114.65|114.05|114.04|113.44|293
1756394700000|2025-08-28 15:25:00|114.18|113.58|113.84|113.24|114.24|113.64|113.82|113.22|218
1756395000000|2025-08-28 15:30:00|113.85|113.25|113.99|113.39|114.05|113.45|113.81|113.21|131
1756395300000|2025-08-28 15:35:00|113.98|113.38|113.05|112.45|113.98|113.38|113.05|112.45|164
1756395600000|2025-08-28 15:40:00|113.06|112.46|113.01|112.41|113.13|112.53|112.83|112.23|223
1756395900000|2025-08-28 15:45:00|113.02|112.42|112.72|112.12|113.03|112.43|112.63|112.03|245
1756396200000|2025-08-28 15:50:00|112.73|112.13|112.83|112.23|112.85|112.25|112.68|112.08|138
1756396500000|2025-08-28 15:55:00|112.84|112.24|112.98|112.38|112.98|112.38|112.84|112.24|81
1756396800000|2025-08-28 16:00:00|112.99|112.39|113.33|112.73|113.33|112.73|112.99|112.39|131
1756397100000|2025-08-28 16:05:00|113.34|112.74|113.33|112.73|113.48|112.88|113.32|112.72|89
1756397400000|2025-08-28 16:10:00|113.34|112.74|113.57|112.97|113.58|112.98|113.28|112.68|89
1756397700000|2025-08-28 16:15:00|113.56|112.96|113.78|113.18|113.8|113.2|113.56|112.96|88
1756398000000|2025-08-28 16:20:00|113.79|113.19|113.28|112.68|113.8|113.2|113.28|112.68|130
1756398300000|2025-08-28 16:25:00|113.27|112.67|113.38|112.78|113.49|112.89|113.25|112.65|146
1756398600000|2025-08-28 16:30:00|113.37|112.77|113.09|112.49|113.38|112.78|113.08|112.48|145
1756398900000|2025-08-28 16:35:00|113.1|112.5|113.24|112.64|113.24|112.64|113.08|112.48|76
1756399200000|2025-08-28 16:40:00|113.25|112.65|113.18|112.58|113.26|112.66|113.16|112.56|73
1756399500000|2025-08-28 16:45:00|113.19|112.59|113.08|112.48|113.19|112.59|112.97|112.37|111
1756399800000|2025-08-28 16:50:00|113.09|112.49|112.82|112.22|113.14|112.54|112.82|112.22|89
1756400100000|2025-08-28 16:55:00|112.83|112.23|111.97|111.37|112.83|112.23|111.97|111.37|221
1756400400000|2025-08-28 17:00:00|111.96|111.36|112.45|111.85|112.51|111.91|111.82|111.22|258
1756400700000|2025-08-28 17:05:00|112.46|111.86|112.48|111.88|112.54|111.94|112.32|111.72|157
1756401000000|2025-08-28 17:10:00|112.49|111.89|112.61|112.01|112.63|112.03|112.41|111.81|105
1756401300000|2025-08-28 17:15:00|112.62|112.02|112.57|111.97|112.7|112.1|112.55|111.95|141
1756401600000|2025-08-28 17:20:00|112.56|111.96|112.67|112.07|112.75|112.15|112.54|111.94|128
1756401900000|2025-08-28 17:25:00|112.66|112.06|112.97|112.37|113.01|112.41|112.66|112.06|91
1756402200000|2025-08-28 17:30:00|112.96|112.36|112.82|112.22|112.96|112.36|112.74|112.14|118
1756402500000|2025-08-28 17:35:00|112.83|112.23|112.88|112.28|112.9|112.3|112.82|112.22|53
1756402800000|2025-08-28 17:40:00|112.89|112.29|112.88|112.28|112.94|112.34|112.87|112.27|34
1756403100000|2025-08-28 17:45:00|112.87|112.27|112.87|112.27|112.92|112.32|112.86|112.26|36
1756403400000|2025-08-28 17:50:00|112.88|112.28|112.89|112.29|112.93|112.33|112.88|112.28|12
1756403700000|2025-08-28 17:55:00|112.9|112.3|112.98|112.38|113.01|112.41|112.9|112.3|34
1756404000000|2025-08-28 18:00:00|112.97|112.37|112.9|112.3|112.97|112.37|112.87|112.27|44
1756404300000|2025-08-28 18:05:00|112.92|112.32|112.75|112.15|112.92|112.32|112.72|112.12|29
1756404600000|2025-08-28 18:10:00|112.76|112.16|112.73|112.13|112.79|112.19|112.7|112.1|38
1756404900000|2025-08-28 18:15:00|112.74|112.14|112.79|112.19|112.8|112.2|112.67|112.07|53
1756405200000|2025-08-28 18:20:00|112.8|112.2|112.88|112.28|112.91|112.31|112.8|112.2|45
1756405500000|2025-08-28 18:25:00|112.87|112.27|113.16|112.56|113.16|112.56|112.87|112.27|72
1756405800000|2025-08-28 18:30:00|113.15|112.55|113.17|112.57|113.24|112.64|113.11|112.51|88
1756406100000|2025-08-28 18:35:00|113.18|112.58|113.24|112.64|113.25|112.65|113.14|112.54|42
1756406400000|2025-08-28 18:40:00|113.25|112.65|113.09|112.49|113.31|112.71|113.09|112.49|35
1756406700000|2025-08-28 18:45:00|113.06|112.46|112.92|112.32|113.11|112.51|112.9|112.3|124
1756407000000|2025-08-28 18:50:00|112.93|112.33|112.98|112.38|113.02|112.42|112.92|112.32|78
1756407300000|2025-08-28 18:55:00|112.99|112.39|112.86|112.26|112.99|112.39|112.83|112.23|36
1756407600000|2025-08-28 19:00:00|112.87|112.27|112.96|112.36|113.01|112.41|112.87|112.27|82
1756407900000|2025-08-28 19:05:00|112.95|112.35|113.05|112.45|113.06|112.46|112.84|112.24|57
1756408200000|2025-08-28 19:10:00|113.04|112.44|112.93|112.33|113.14|112.54|112.93|112.33|48
1756408500000|2025-08-28 19:15:00|112.94|112.34|112.85|112.25|112.95|112.35|112.77|112.17|84
1756408800000|2025-08-28 19:20:00|112.86|112.26|112.79|112.19|112.89|112.29|112.78|112.18|33
1756409100000|2025-08-28 19:25:00|112.8|112.2|112.85|112.25|112.9|112.3|112.75|112.15|34
1756409400000|2025-08-28 19:30:00|112.86|112.26|112.72|112.12|112.95|112.35|112.72|112.12|53
1756409700000|2025-08-28 19:35:00|112.73|112.13|112.65|112.05|112.83|112.23|112.6|112|68
1756410000000|2025-08-28 19:40:00|112.64|112.04|112.43|111.83|112.64|112.04|112.4|111.8|67
1756410300000|2025-08-28 19:45:00|112.44|111.84|112.43|111.83|112.57|111.97|112.42|111.82|138
1756410600000|2025-08-28 19:50:00|112.44|111.84|112.4|111.8|112.44|111.84|112.31|111.71|68
1756410900000|2025-08-28 19:55:00|112.39|111.79|112.12|111.52|112.39|111.79|112.12|111.52|58
1756411200000|2025-08-28 20:00:00|112.11|111.51|112.41|111.81|112.41|111.81|112.02|111.42|179
1756411500000|2025-08-28 20:05:00|112.42|111.82|112.37|111.77|112.42|111.82|112.31|111.71|72
1756411800000|2025-08-28 20:10:00|112.36|111.76|112.5|111.9|112.5|111.9|112.34|111.74|32
1756412100000|2025-08-28 20:15:00|112.49|111.89|112.67|112.07|112.71|112.11|112.49|111.89|91
1756412400000|2025-08-28 20:20:00|112.68|112.08|112.77|112.17|112.83|112.23|112.68|112.08|33
1756412700000|2025-08-28 20:25:00|112.76|112.16|112.73|112.13|112.76|112.16|112.67|112.07|73
1756413000000|2025-08-28 20:30:00|112.74|112.14|112.65|112.05|112.78|112.18|112.58|111.98|72
1756413300000|2025-08-28 20:35:00|112.64|112.04|112.52|111.92|112.64|112.04|112.44|111.84|51
1756413600000|2025-08-28 20:40:00|112.53|111.93|112.54|111.94|112.56|111.96|112.52|111.92|32
1756413900000|2025-08-28 20:45:00|112.55|111.95|112.46|111.86|112.59|111.99|112.45|111.85|28
1756414200000|2025-08-28 20:50:00|112.47|111.87|112.65|112.05|112.74|112.14|112.47|111.87|51
1756414500000|2025-08-28 20:55:00|112.66|112.06|112.63|112.03|112.66|112.06|112.56|111.96|57
1756414800000|2025-08-28 21:00:00|112.64|112.04|112.69|112.09|112.75|112.15|112.62|112.02|32
1756415100000|2025-08-28 21:05:00|112.7|112.1|112.79|112.19|112.8|112.2|112.7|112.1|29
1756415400000|2025-08-28 21:10:00|112.8|112.2|112.97|112.37|112.99|112.39|112.8|112.2|30
1756415700000|2025-08-28 21:15:00|112.96|112.36|113.07|112.47|113.08|112.48|112.94|112.34|53
1756416000000|2025-08-28 21:20:00|113.08|112.48|113.19|112.59|113.19|112.59|113.08|112.48|26
1756416300000|2025-08-28 21:25:00|113.2|112.6|113.19|112.59|113.22|112.62|113.15|112.55|54
1756416600000|2025-08-28 21:30:00|113.18|112.58|113.3|112.7|113.3|112.7|113.18|112.58|37
1756416900000|2025-08-28 21:35:00|113.31|112.71|113.39|112.79|113.4|112.8|113.31|112.71|23
1756417200000|2025-08-28 21:40:00|113.38|112.78|113.36|112.76|113.38|112.78|113.36|112.76|3
1756417500000|2025-08-28 21:45:00|113.34|112.74|113.33|112.73|113.34|112.74|113.32|112.72|69
1756417800000|2025-08-28 21:50:00|113.32|112.72|113.39|112.79|113.39|112.79|113.32|112.72|8
1756418100000|2025-08-28 21:55:00|113.41|112.81|113.44|112.84|113.45|112.85|113.4|112.8|15
1756418400000|2025-08-28 22:00:00|113.45|112.85|113.48|112.88|113.48|112.88|113.44|112.84|6
1756418700000|2025-08-28 22:05:00|113.47|112.87|113.56|112.96|113.57|112.97|113.47|112.87|41
1756419000000|2025-08-28 22:10:00|113.57|112.97|113.64|113.04|113.65|113.05|113.57|112.97|22
1756419300000|2025-08-28 22:15:00|113.65|113.05|113.76|113.16|113.78|113.18|113.64|113.04|30
1756419600000|2025-08-28 22:20:00|113.77|113.17|113.97|113.37|113.98|113.38|113.77|113.17|49
1756419900000|2025-08-28 22:25:00|113.96|113.36|114.03|113.43|114.04|113.44|113.96|113.36|26
1756420200000|2025-08-28 22:30:00|114.04|113.44|114.27|113.67|114.3|113.7|114.04|113.44|52
1756420500000|2025-08-28 22:35:00|114.26|113.66|114.22|113.62|114.26|113.66|114.11|113.51|38
1756420800000|2025-08-28 22:40:00|114.23|113.63|114.12|113.52|114.23|113.63|114.09|113.49|67
1756421100000|2025-08-28 22:45:00|114.11|113.51|114.14|113.54|114.18|113.58|114.05|113.45|43
1756421400000|2025-08-28 22:50:00|114.13|113.53|114.16|113.56|114.19|113.59|114.12|113.52|36
1756421700000|2025-08-28 22:55:00|114.17|113.57|114.16|113.56|114.24|113.64|114.14|113.54|28
1756422000000|2025-08-28 23:00:00|114.17|113.57|114.26|113.66|114.3|113.7|114.17|113.57|77
1756422300000|2025-08-28 23:05:00|114.29|113.69|114.31|113.71|114.31|113.71|114.26|113.66|25
1756422600000|2025-08-28 23:10:00|114.32|113.72|114.11|113.51|114.33|113.73|114.06|113.46|40
1756422900000|2025-08-28 23:15:00|114.14|113.54|114.16|113.56|114.33|113.73|114.14|113.54|80
1756423200000|2025-08-28 23:20:00|114.15|113.55|114.02|113.42|114.16|113.56|114.02|113.42|60
1756423500000|2025-08-28 23:25:00|114.03|113.43|114.06|113.46|114.12|113.52|114.03|113.43|72
1756423800000|2025-08-28 23:30:00|114.07|113.47|113.99|113.39|114.07|113.47|113.9|113.3|115
1756424100000|2025-08-28 23:35:00|114|113.4|114.13|113.53|114.16|113.56|114|113.4|101
1756424400000|2025-08-28 23:40:00|114.12|113.52|114.06|113.46|114.12|113.52|114.01|113.41|45
1756424700000|2025-08-28 23:45:00|114.07|113.47|114.1|113.5|114.17|113.57|114.04|113.44|64
1756425000000|2025-08-28 23:50:00|114.09|113.49|114.15|113.55|114.15|113.55|114.01|113.41|82
1756425300000|2025-08-28 23:55:00|114.16|113.56|114.05|113.45|114.23|113.63|114.05|113.45|82
1756425600000|2025-08-29 00:00:00|114.06|113.46|113.93|113.33|114.07|113.47|113.87|113.27|133
1756425900000|2025-08-29 00:05:00|113.94|113.34|113.67|113.07|113.96|113.36|113.66|113.06|116
1756426200000|2025-08-29 00:10:00|113.68|113.08|113.71|113.11|113.89|113.29|113.67|113.07|149
1756426500000|2025-08-29 00:15:00|113.72|113.12|113.83|113.23|113.87|113.27|113.67|113.07|136
1756426800000|2025-08-29 00:20:00|113.8|113.2|113.67|113.07|113.87|113.27|113.66|113.06|106
1756427100000|2025-08-29 00:25:00|113.68|113.08|114.15|113.55|114.22|113.62|113.68|113.08|131
1756427400000|2025-08-29 00:30:00|114.14|113.54|113.76|113.16|114.14|113.54|113.75|113.15|190
1756427700000|2025-08-29 00:35:00|113.77|113.17|113.76|113.16|113.82|113.22|113.66|113.06|121
1756428000000|2025-08-29 00:40:00|113.75|113.15|113.58|112.98|113.76|113.16|113.58|112.98|88
1756428300000|2025-08-29 00:45:00|113.57|112.97|113.72|113.12|113.72|113.12|113.41|112.81|179
1756428600000|2025-08-29 00:50:00|113.73|113.13|113.6|113|113.79|113.19|113.52|112.92|131
1756428900000|2025-08-29 00:55:00|113.61|113.01|113.72|113.12|113.72|113.12|113.6|113|60
1756429200000|2025-08-29 01:00:00|113.73|113.13|113.65|113.05|113.88|113.28|113.63|113.03|77
1756429500000|2025-08-29 01:05:00|113.66|113.06|113.59|112.99|113.71|113.11|113.38|112.78|148
1756429800000|2025-08-29 01:10:00|113.58|112.98|113.44|112.84|113.59|112.99|113.34|112.74|75
1756430100000|2025-08-29 01:15:00|113.43|112.83|113.13|112.53|113.44|112.84|113.13|112.53|74
1756430400000|2025-08-29 01:20:00|113.12|112.52|112.87|112.27|113.15|112.55|112.77|112.17|235
1756430700000|2025-08-29 01:25:00|112.88|112.28|113.03|112.43|113.08|112.48|112.87|112.27|82
1756431000000|2025-08-29 01:30:00|113.04|112.44|113.24|112.64|113.32|112.72|113.04|112.44|137
1756431300000|2025-08-29 01:35:00|113.25|112.65|113.21|112.61|113.32|112.72|113.18|112.58|83
1756431600000|2025-08-29 01:40:00|113.2|112.6|113.29|112.69|113.4|112.8|113.2|112.6|55
1756431900000|2025-08-29 01:45:00|113.3|112.7|113.14|112.54|113.34|112.74|113.08|112.48|62
1756432200000|2025-08-29 01:50:00|113.15|112.55|113.08|112.48|113.23|112.63|113.08|112.48|79
1756432500000|2025-08-29 01:55:00|113.07|112.47|112.99|112.39|113.07|112.47|112.97|112.37|32
1756432800000|2025-08-29 02:00:00|113|112.4|113.07|112.47|113.07|112.47|112.84|112.24|145
1756433100000|2025-08-29 02:05:00|113.08|112.48|113.08|112.48|113.23|112.63|113.03|112.43|84
1756433400000|2025-08-29 02:10:00|113.09|112.49|113.39|112.79|113.46|112.86|113.08|112.48|163
1756433700000|2025-08-29 02:15:00|113.38|112.78|113.29|112.69|113.38|112.78|113.12|112.52|94
1756434000000|2025-08-29 02:20:00|113.3|112.7|113.68|113.08|113.73|113.13|113.3|112.7|161
1756434300000|2025-08-29 02:25:00|113.67|113.07|113.52|112.92|113.67|113.07|113.49|112.89|78
1756434600000|2025-08-29 02:30:00|113.53|112.93|113.45|112.85|113.56|112.96|113.34|112.74|131
1756434900000|2025-08-29 02:35:00|113.43|112.83|113.35|112.75|113.46|112.86|113.3|112.7|83
1756435200000|2025-08-29 02:40:00|113.34|112.74|113.37|112.77|113.43|112.83|113.27|112.67|102
1756435500000|2025-08-29 02:45:00|113.35|112.75|113.41|112.81|113.41|112.81|113.27|112.67|70
1756435800000|2025-08-29 02:50:00|113.42|112.82|113.34|112.74|113.5|112.9|113.34|112.74|103
1756436100000|2025-08-29 02:55:00|113.33|112.73|113.4|112.8|113.47|112.87|113.33|112.73|73
1756436400000|2025-08-29 03:00:00|113.39|112.79|113.3|112.7|113.5|112.9|113.28|112.68|105
1756436700000|2025-08-29 03:05:00|113.29|112.69|113.45|112.85|113.45|112.85|113.1|112.5|172
1756437000000|2025-08-29 03:10:00|113.44|112.84|113.33|112.73|113.45|112.85|113.29|112.69|49
1756437300000|2025-08-29 03:15:00|113.34|112.74|113.43|112.83|113.43|112.83|113.23|112.63|57
1756437600000|2025-08-29 03:20:00|113.42|112.82|113.51|112.91|113.51|112.91|113.42|112.82|55
1756437900000|2025-08-29 03:25:00|113.5|112.9|113.5|112.9|113.5|112.9|113.37|112.77|50
1756438200000|2025-08-29 03:30:00|113.51|112.91|113.39|112.79|113.55|112.95|113.38|112.78|43
1756438500000|2025-08-29 03:35:00|113.4|112.8|113.71|113.11|113.72|113.12|113.36|112.76|104
1756438800000|2025-08-29 03:40:00|113.72|113.12|113.73|113.13|113.79|113.19|113.68|113.08|42
1756439100000|2025-08-29 03:45:00|113.72|113.12|113.75|113.15|113.77|113.17|113.7|113.1|48
1756439400000|2025-08-29 03:50:00|113.76|113.16|113.88|113.28|113.89|113.29|113.75|113.15|64
1756439700000|2025-08-29 03:55:00|113.87|113.27|113.66|113.06|113.88|113.28|113.66|113.06|41
1756440000000|2025-08-29 04:00:00|113.67|113.07|113.67|113.07|113.75|113.15|113.64|113.04|49
1756440300000|2025-08-29 04:05:00|113.66|113.06|113.5|112.9|113.72|113.12|113.49|112.89|80
1756440600000|2025-08-29 04:10:00|113.51|112.91|113.43|112.83|113.51|112.91|113.35|112.75|64
1756440900000|2025-08-29 04:15:00|113.44|112.84|113.6|113|113.6|113|113.43|112.83|69
1756441200000|2025-08-29 04:20:00|113.59|112.99|113.73|113.13|113.74|113.14|113.56|112.96|57
1756441500000|2025-08-29 04:25:00|113.74|113.14|113.82|113.22|113.83|113.23|113.7|113.1|49
1756441800000|2025-08-29 04:30:00|113.81|113.21|113.65|113.05|113.81|113.21|113.64|113.04|47
1756442100000|2025-08-29 04:35:00|113.64|113.04|113.6|113|113.65|113.05|113.58|112.98|64
1756442400000|2025-08-29 04:40:00|113.61|113.01|113.7|113.1|113.73|113.13|113.61|113.01|51
1756442700000|2025-08-29 04:45:00|113.69|113.09|113.72|113.12|113.74|113.14|113.69|113.09|35
1756443000000|2025-08-29 04:50:00|113.71|113.11|113.5|112.9|113.72|113.12|113.49|112.89|30
1756443300000|2025-08-29 04:55:00|113.49|112.89|113.27|112.67|113.49|112.89|113.12|112.52|111
1756443600000|2025-08-29 05:00:00|113.26|112.66|113.16|112.56|113.3|112.7|113.16|112.56|54
1756443900000|2025-08-29 05:05:00|113.15|112.55|113.22|112.62|113.26|112.66|113.04|112.44|80
1756444200000|2025-08-29 05:10:00|113.21|112.61|113.15|112.55|113.21|112.61|113.11|112.51|49
1756444500000|2025-08-29 05:15:00|113.14|112.54|113.03|112.43|113.15|112.55|112.89|112.29|76
1756444800000|2025-08-29 05:20:00|113.04|112.44|113|112.4|113.09|112.49|113|112.4|48
1756445100000|2025-08-29 05:25:00|112.99|112.39|113.01|112.41|113.01|112.41|112.93|112.33|30
1756445400000|2025-08-29 05:30:00|113|112.4|113.09|112.49|113.09|112.49|112.94|112.34|39
1756445700000|2025-08-29 05:35:00|113.08|112.48|113.19|112.59|113.19|112.59|113.04|112.44|35
1756446000000|2025-08-29 05:40:00|113.17|112.57|113.21|112.61|113.23|112.63|113.17|112.57|26
1756446300000|2025-08-29 05:45:00|113.22|112.62|113.37|112.77|113.38|112.78|113.21|112.61|16
1756446600000|2025-08-29 05:50:00|113.38|112.78|113.13|112.53|113.38|112.78|113.1|112.5|49
1756446900000|2025-08-29 05:55:00|113.12|112.52|113.22|112.62|113.22|112.62|113.12|112.52|12
1756447200000|2025-08-29 06:00:00|113.23|112.63|113|112.4|113.3|112.7|112.94|112.34|58
1756447500000|2025-08-29 06:05:00|113.01|112.41|112.84|112.24|113.05|112.45|112.84|112.24|74
1756447800000|2025-08-29 06:10:00|112.85|112.25|112.63|112.03|112.9|112.3|112.62|112.02|64
1756448100000|2025-08-29 06:15:00|112.64|112.04|112.26|111.66|112.64|112.04|112.26|111.66|119
1756448400000|2025-08-29 06:20:00|112.25|111.65|112.26|111.66|112.26|111.66|112.25|111.65|2
1756448700000|2025-08-29 06:25:00|112.27|111.67|112.26|111.66|112.27|111.67|112.26|111.66|6
1756449000000|2025-08-29 06:30:00|112.25|111.65|112.21|111.61|112.25|111.65|112.21|111.61|7
1756449300000|2025-08-29 06:35:00|112.12|111.52|111.61|111.01|112.22|111.62|111.6|111|176
1756449600000|2025-08-29 06:40:00|111.6|111|112.22|111.62|112.23|111.63|111.37|110.77|388
1756449900000|2025-08-29 06:45:00|112.21|111.61|112.05|111.45|112.22|111.62|112.01|111.41|111
1756450200000|2025-08-29 06:50:00|112.06|111.46|112.06|111.46|112.1|111.5|111.59|110.99|193
1756450500000|2025-08-29 06:55:00|112.05|111.45|112.15|111.55|112.17|111.57|111.91|111.31|74
1756450800000|2025-08-29 07:00:00|112.13|111.53|111.76|111.16|112.14|111.54|111.33|110.73|210
1756451100000|2025-08-29 07:05:00|111.74|111.14|111.35|110.75|111.74|111.14|111.23|110.63|210
1756451400000|2025-08-29 07:10:00|111.32|110.72|110.87|110.27|111.49|110.89|110.87|110.27|233
1756451700000|2025-08-29 07:15:00|110.88|110.28|110.9|110.3|111.03|110.43|110.75|110.15|304
1756452000000|2025-08-29 07:20:00|110.89|110.29|110.79|110.19|110.98|110.38|110.73|110.13|181
1756452300000|2025-08-29 07:25:00|110.8|110.2|110.81|110.21|110.86|110.26|110.51|109.91|249
1756452600000|2025-08-29 07:30:00|110.82|110.22|111.07|110.47|111.24|110.64|110.81|110.21|164
1756452900000|2025-08-29 07:35:00|111.08|110.48|110.99|110.39|111.09|110.49|110.86|110.26|130
1756453200000|2025-08-29 07:40:00|111|110.4|111|110.4|111.17|110.57|110.94|110.34|87
1756453500000|2025-08-29 07:45:00|110.99|110.39|111.13|110.53|111.19|110.59|110.96|110.36|113
1756453800000|2025-08-29 07:50:00|111.14|110.54|111.06|110.46|111.17|110.57|111.06|110.46|54
1756454100000|2025-08-29 07:55:00|111.07|110.47|110.81|110.21|111.07|110.47|110.61|110.01|129
1756454400000|2025-08-29 08:00:00|110.8|110.2|110.87|110.27|111.2|110.6|110.77|110.17|144
1756454700000|2025-08-29 08:05:00|110.88|110.28|110.62|110.02|110.9|110.3|110.61|110.01|93
1756455000000|2025-08-29 08:10:00|110.63|110.03|110.47|109.87|110.65|110.05|110.31|109.71|125
1756455300000|2025-08-29 08:15:00|110.48|109.88|110.46|109.86|110.58|109.98|110.31|109.71|149
1756455600000|2025-08-29 08:20:00|110.45|109.85|110.14|109.54|110.45|109.85|110.09|109.49|234
1756455900000|2025-08-29 08:25:00|110.07|109.47|110.12|109.52|110.35|109.75|110.01|109.41|169
1756456200000|2025-08-29 08:30:00|110.13|109.53|110.27|109.67|110.3|109.7|110.02|109.42|135
1756456500000|2025-08-29 08:35:00|110.26|109.66|110.17|109.57|110.33|109.73|110.07|109.47|135
1756456800000|2025-08-29 08:40:00|110.16|109.56|110.22|109.62|110.25|109.65|110.12|109.52|150
1756457100000|2025-08-29 08:45:00|110.23|109.63|110.09|109.49|110.3|109.7|109.98|109.38|107
1756457400000|2025-08-29 08:50:00|110.1|109.5|109.91|109.31|110.11|109.51|109.91|109.31|76
1756457700000|2025-08-29 08:55:00|109.92|109.32|109.8|109.2|109.92|109.32|109.73|109.13|133
1756458000000|2025-08-29 09:00:00|109.79|109.19|109.46|108.86|109.83|109.23|109.24|108.64|221
1756458300000|2025-08-29 09:05:00|109.47|108.87|109.69|109.09|109.7|109.1|109.43|108.83|137
1756458600000|2025-08-29 09:10:00|109.68|109.08|109.88|109.28|109.92|109.32|109.58|108.98|105
1756458900000|2025-08-29 09:15:00|109.87|109.27|110.31|109.71|110.31|109.71|109.85|109.25|117
1756459200000|2025-08-29 09:20:00|110.3|109.7|110.2|109.6|110.38|109.78|110.12|109.52|105
1756459500000|2025-08-29 09:25:00|110.21|109.61|110.43|109.83|110.43|109.83|110.18|109.58|108
1756459800000|2025-08-29 09:30:00|110.45|109.85|110.35|109.75|110.53|109.93|110.33|109.73|99
1756460100000|2025-08-29 09:35:00|110.37|109.77|110.29|109.69|110.41|109.81|110.25|109.65|82
1756460400000|2025-08-29 09:40:00|110.28|109.68|110.42|109.82|110.42|109.82|110.28|109.68|61
1756460700000|2025-08-29 09:45:00|110.44|109.84|110.74|110.14|110.75|110.15|110.4|109.8|187
1756461000000|2025-08-29 09:50:00|110.73|110.13|110.67|110.07|110.73|110.13|110.63|110.03|66
1756461300000|2025-08-29 09:55:00|110.66|110.06|110.66|110.06|110.67|110.07|110.64|110.04|23
1756461600000|2025-08-29 10:00:00|110.65|110.05|110.67|110.07|110.73|110.13|110.62|110.02|80
1756461900000|2025-08-29 10:05:00|110.68|110.08|110.85|110.25|110.86|110.26|110.66|110.06|50
1756462200000|2025-08-29 10:10:00|110.84|110.24|110.77|110.17|110.96|110.36|110.76|110.16|50
1756462500000|2025-08-29 10:15:00|110.78|110.18|110.88|110.28|110.9|110.3|110.67|110.07|60
1756462800000|2025-08-29 10:20:00|110.86|110.26|110.84|110.24|110.93|110.33|110.72|110.12|109
1756463100000|2025-08-29 10:25:00|110.85|110.25|110.89|110.29|110.97|110.37|110.84|110.24|37
1756463400000|2025-08-29 10:30:00|110.87|110.27|110.8|110.2|110.87|110.27|110.69|110.09|94
1756463700000|2025-08-29 10:35:00|110.79|110.19|110.75|110.15|110.79|110.19|110.65|110.05|58
1756464000000|2025-08-29 10:40:00|110.74|110.14|110.57|109.97|110.75|110.15|110.53|109.93|75
1756464300000|2025-08-29 10:45:00|110.58|109.98|110.48|109.88|110.66|110.06|110.47|109.87|78
1756464600000|2025-08-29 10:50:00|110.49|109.89|110.44|109.84|110.49|109.89|110.31|109.71|174
1756464900000|2025-08-29 10:55:00|110.45|109.85|110.54|109.94|110.59|109.99|110.45|109.85|95
1756465200000|2025-08-29 11:00:00|110.55|109.95|110.5|109.9|110.72|110.12|110.41|109.81|126
1756465500000|2025-08-29 11:05:00|110.49|109.89|110.39|109.79|110.49|109.89|110.25|109.65|71
1756465800000|2025-08-29 11:10:00|110.4|109.8|110.65|110.05|110.73|110.13|110.4|109.8|65
1756466100000|2025-08-29 11:15:00|110.64|110.04|110.49|109.89|110.65|110.05|110.48|109.88|57
1756466400000|2025-08-29 11:20:00|110.48|109.88|110.36|109.76|110.51|109.91|110.35|109.75|37
1756466700000|2025-08-29 11:25:00|110.37|109.77|110.39|109.79|110.44|109.84|110.36|109.76|29
1756467000000|2025-08-29 11:30:00|110.4|109.8|110.46|109.86|110.49|109.89|110.36|109.76|33
1756467300000|2025-08-29 11:35:00|110.47|109.87|110.28|109.68|110.47|109.87|110.27|109.67|43
1756467600000|2025-08-29 11:40:00|110.27|109.67|110.22|109.62|110.33|109.73|110.22|109.62|57
1756467900000|2025-08-29 11:45:00|110.23|109.63|110.3|109.7|110.34|109.74|110.23|109.63|34
1756468200000|2025-08-29 11:50:00|110.29|109.69|110.26|109.66|110.29|109.69|110.23|109.63|19
1756468500000|2025-08-29 11:55:00|110.28|109.68|110.39|109.79|110.4|109.8|110.27|109.67|39
1756468800000|2025-08-29 12:00:00|110.4|109.8|110.4|109.8|110.47|109.87|110.38|109.78|32
1756469100000|2025-08-29 12:05:00|110.39|109.79|110.41|109.81|110.47|109.87|110.36|109.76|29
1756469400000|2025-08-29 12:10:00|110.42|109.82|110.74|110.14|110.74|110.14|110.42|109.82|44
1756469700000|2025-08-29 12:15:00|110.73|110.13|110.52|109.92|110.75|110.15|110.52|109.92|52
1756470000000|2025-08-29 12:20:00|110.51|109.91|110.69|110.09|110.7|110.1|110.48|109.88|46
1756470300000|2025-08-29 12:25:00|110.68|110.08|110.66|110.06|110.69|110.09|110.55|109.95|48
1756470600000|2025-08-29 12:30:00|110.67|110.07|111.49|110.89|112.36|111.76|110.67|110.07|648
1756470900000|2025-08-29 12:35:00|111.43|110.83|111.53|110.93|111.54|110.94|110.93|110.33|327
1756471200000|2025-08-29 12:40:00|111.54|110.94|111.16|110.56|111.56|110.96|111.01|110.41|162
1756471500000|2025-08-29 12:45:00|111.15|110.55|111.48|110.88|111.56|110.96|111.12|110.52|205
1756471800000|2025-08-29 12:50:00|111.47|110.87|111.41|110.81|111.47|110.87|111.27|110.67|139
1756472100000|2025-08-29 12:55:00|111.39|110.79|111.34|110.74|111.41|110.81|111.19|110.59|89
1756472400000|2025-08-29 13:00:00|111.35|110.75|111.21|110.61|111.38|110.78|111.14|110.54|95
1756472700000|2025-08-29 13:05:00|111.22|110.62|111.41|110.81|111.41|110.81|111.12|110.52|140
1756473000000|2025-08-29 13:10:00|111.4|110.8|111.42|110.82|111.48|110.88|111.32|110.72|89
1756473300000|2025-08-29 13:15:00|111.41|110.81|111.09|110.49|111.48|110.88|111.09|110.49|73
1756473600000|2025-08-29 13:20:00|111.08|110.48|111.09|110.49|111.23|110.63|111.07|110.47|91
1756473900000|2025-08-29 13:25:00|111.1|110.5|111.22|110.62|111.29|110.69|111.1|110.5|145
1756474200000|2025-08-29 13:30:00|111.23|110.63|111.04|110.44|111.27|110.67|110.76|110.16|432
1756474500000|2025-08-29 13:35:00|111.03|110.43|110.53|109.93|111.14|110.54|110.51|109.91|356
1756474800000|2025-08-29 13:40:00|110.52|109.92|110.51|109.91|110.68|110.08|110.08|109.48|360
1756475100000|2025-08-29 13:45:00|110.52|109.92|110.21|109.61|110.53|109.93|109.61|109.01|594
1756475400000|2025-08-29 13:50:00|110.22|109.62|110.35|109.75|110.67|110.07|110.19|109.59|266
1756475700000|2025-08-29 13:55:00|110.36|109.76|110.31|109.71|110.45|109.85|110|109.4|290
1756476000000|2025-08-29 14:00:00|110.3|109.7|110|109.4|110.85|110.25|110|109.4|415
1756476300000|2025-08-29 14:05:00|109.99|109.39|109.9|109.3|110.17|109.57|109.2|108.6|707
1756476600000|2025-08-29 14:10:00|109.89|109.29|110.19|109.59|110.27|109.67|109.83|109.23|324
1756476900000|2025-08-29 14:15:00|110.16|109.56|110.34|109.74|110.45|109.85|109.75|109.15|359
1756477200000|2025-08-29 14:20:00|110.33|109.73|110.38|109.78|110.56|109.96|110.33|109.73|290
1756477500000|2025-08-29 14:25:00|110.37|109.77|110.27|109.67|110.39|109.79|109.97|109.37|286
1756477800000|2025-08-29 14:30:00|110.26|109.66|110.48|109.88|110.48|109.88|110.1|109.5|273
1756478100000|2025-08-29 14:35:00|110.49|109.89|110.48|109.88|110.56|109.96|110.32|109.72|218
1756478400000|2025-08-29 14:40:00|110.47|109.87|110.48|109.88|110.78|110.18|110.43|109.83|315
1756478700000|2025-08-29 14:45:00|110.47|109.87|110.74|110.14|110.89|110.29|110.3|109.7|340
1756479000000|2025-08-29 14:50:00|110.75|110.15|110.54|109.94|110.8|110.2|110.52|109.92|244
1756479300000|2025-08-29 14:55:00|110.53|109.93|110.21|109.61|110.53|109.93|110.13|109.53|232
1756479600000|2025-08-29 15:00:00|110.22|109.62|110.28|109.68|110.44|109.84|110.18|109.58|175
1756479900000|2025-08-29 15:05:00|110.29|109.69|110.55|109.95|110.67|110.07|110.29|109.69|264
1756480200000|2025-08-29 15:10:00|110.54|109.94|110.55|109.95|110.65|110.05|110.52|109.92|170
1756480500000|2025-08-29 15:15:00|110.56|109.96|110.83|110.23|110.96|110.36|110.52|109.92|296
1756480800000|2025-08-29 15:20:00|110.82|110.22|110.9|110.3|111.01|110.41|110.82|110.22|215
1756481100000|2025-08-29 15:25:00|110.91|110.31|110.79|110.19|110.94|110.34|110.71|110.11|166
1756481400000|2025-08-29 15:30:00|110.8|110.2|110.8|110.2|110.98|110.38|110.72|110.12|200
1756481700000|2025-08-29 15:35:00|110.82|110.22|110.68|110.08|111|110.4|110.64|110.04|208
1756482000000|2025-08-29 15:40:00|110.67|110.07|110.89|110.29|110.9|110.3|110.66|110.06|228
1756482300000|2025-08-29 15:45:00|110.88|110.28|110.95|110.35|111.04|110.44|110.86|110.26|146
1756482600000|2025-08-29 15:50:00|110.94|110.34|110.86|110.26|111|110.4|110.64|110.04|256
1756482900000|2025-08-29 15:55:00|110.87|110.27|110.33|109.73|110.9|110.3|110.21|109.61|279
1756483200000|2025-08-29 16:00:00|110.34|109.74|109.95|109.35|110.44|109.84|109.95|109.35|366
1756483500000|2025-08-29 16:05:00|109.94|109.34|110.14|109.54|110.16|109.56|109.84|109.24|345
1756483800000|2025-08-29 16:10:00|110.13|109.53|110.68|110.08|110.69|110.09|110.1|109.5|260
1756484100000|2025-08-29 16:15:00|110.67|110.07|110.21|109.61|110.71|110.11|110.19|109.59|181
1756484400000|2025-08-29 16:20:00|110.2|109.6|110.4|109.8|110.63|110.03|110.2|109.6|228
1756484700000|2025-08-29 16:25:00|110.39|109.79|110.27|109.67|110.39|109.79|110.25|109.65|87
1756485000000|2025-08-29 16:30:00|110.28|109.68|110.26|109.66|110.41|109.81|110.26|109.66|77
1756485300000|2025-08-29 16:35:00|110.24|109.64|110.31|109.71|110.37|109.77|110.12|109.52|174
1756485600000|2025-08-29 16:40:00|110.3|109.7|110.33|109.73|110.39|109.79|110.3|109.7|126
1756485900000|2025-08-29 16:45:00|110.32|109.72|110.08|109.48|110.36|109.76|110.04|109.44|123
1756486200000|2025-08-29 16:50:00|110.1|109.5|110.41|109.81|110.45|109.85|110.1|109.5|213
1756486500000|2025-08-29 16:55:00|110.4|109.8|110.41|109.81|110.41|109.81|110.38|109.78|42
1756486800000|2025-08-29 17:00:00|110.4|109.8|110.03|109.43|110.41|109.81|110.03|109.43|160
1756487100000|2025-08-29 17:05:00|110.05|109.45|109.97|109.37|110.12|109.52|109.85|109.25|190
1756487400000|2025-08-29 17:10:00|109.96|109.36|109.77|109.17|109.97|109.37|109.71|109.11|178
1756487700000|2025-08-29 17:15:00|109.78|109.18|109.98|109.38|109.98|109.38|109.67|109.07|318
1756488000000|2025-08-29 17:20:00|109.99|109.39|110.15|109.55|110.2|109.6|109.97|109.37|215
1756488300000|2025-08-29 17:25:00|110.16|109.56|110.03|109.43|110.34|109.74|110.02|109.42|195
1756488600000|2025-08-29 17:30:00|110.04|109.44|110|109.4|110.27|109.67|109.97|109.37|161
1756488900000|2025-08-29 17:35:00|110.01|109.41|110.08|109.48|110.17|109.57|109.97|109.37|157
1756489200000|2025-08-29 17:40:00|110.09|109.49|110.26|109.66|110.26|109.66|110.09|109.49|87
1756489500000|2025-08-29 17:45:00|110.27|109.67|110.07|109.47|110.37|109.77|110.07|109.47|101
1756489800000|2025-08-29 17:50:00|110.08|109.48|109.98|109.38|110.19|109.59|109.96|109.36|116
1756490100000|2025-08-29 17:55:00|109.97|109.37|109.91|109.31|110.07|109.47|109.9|109.3|84
1756490400000|2025-08-29 18:00:00|109.92|109.32|109.75|109.15|109.92|109.32|109.73|109.13|179
1756490700000|2025-08-29 18:05:00|109.76|109.16|109.97|109.37|110|109.4|109.75|109.15|123
1756491000000|2025-08-29 18:10:00|109.98|109.38|109.83|109.23|110.06|109.46|109.8|109.2|55
1756491300000|2025-08-29 18:15:00|109.84|109.24|109.76|109.16|109.88|109.28|109.63|109.03|134
1756491600000|2025-08-29 18:20:00|109.78|109.18|109.65|109.05|109.78|109.18|109.46|108.86|219
1756491900000|2025-08-29 18:25:00|109.64|109.04|109.49|108.89|109.64|109.04|109.46|108.86|54
1756492200000|2025-08-29 18:30:00|109.48|108.88|109.46|108.86|109.53|108.93|109.45|108.85|30
1756492500000|2025-08-29 18:35:00|109.45|108.85|109.48|108.88|109.57|108.97|109.45|108.85|44
1756492800000|2025-08-29 18:40:00|109.49|108.89|109.5|108.9|109.51|108.91|109.48|108.88|10
1756493100000|2025-08-29 18:45:00|109.49|108.89|109.59|108.99|109.67|109.07|109.49|108.89|45
1756493400000|2025-08-29 18:50:00|109.58|108.98|109.52|108.92|109.59|108.99|109.52|108.92|28
1756493700000|2025-08-29 18:55:00|109.53|108.93|109.52|108.92|109.54|108.94|109.42|108.82|45
1756494000000|2025-08-29 19:00:00|109.51|108.91|109.28|108.68|109.67|109.07|109.28|108.68|131
1756494300000|2025-08-29 19:05:00|109.27|108.67|109.66|109.06|109.67|109.07|109.01|108.41|188
1756494600000|2025-08-29 19:10:00|109.67|109.07|109.68|109.08|109.84|109.24|109.61|109.01|175
1756494900000|2025-08-29 19:15:00|109.67|109.07|109.97|109.37|109.97|109.37|109.67|109.07|162
1756495200000|2025-08-29 19:20:00|109.95|109.35|110.16|109.56|110.25|109.65|109.91|109.31|176
1756495500000|2025-08-29 19:25:00|110.15|109.55|110.17|109.57|110.19|109.59|110.01|109.41|199
1756495800000|2025-08-29 19:30:00|110.18|109.58|110.03|109.43|110.31|109.71|110.03|109.43|177
1756496100000|2025-08-29 19:35:00|110.04|109.44|110.18|109.58|110.22|109.62|109.93|109.33|117
1756496400000|2025-08-29 19:40:00|110.17|109.57|110.22|109.62|110.27|109.67|110.15|109.55|52
1756496700000|2025-08-29 19:45:00|110.23|109.63|110.23|109.63|110.39|109.79|110.22|109.62|133
1756497000000|2025-08-29 19:50:00|110.25|109.65|109.95|109.35|110.25|109.65|109.95|109.35|140
1756497300000|2025-08-29 19:55:00|109.96|109.36|110|109.4|110.08|109.48|109.93|109.33|164
1756497600000|2025-08-29 20:00:00|109.99|109.39|109.95|109.35|110.09|109.49|109.95|109.35|148
1756497900000|2025-08-29 20:05:00|109.94|109.34|109.63|109.03|109.95|109.35|109.58|108.98|173
1756498200000|2025-08-29 20:10:00|109.64|109.04|109.69|109.09|109.69|109.09|109.61|109.01|59
1756498500000|2025-08-29 20:15:00|109.68|109.08|109.74|109.14|109.79|109.19|109.67|109.07|60
1756498800000|2025-08-29 20:20:00|109.73|109.13|109.88|109.28|109.88|109.28|109.67|109.07|113
1756499100000|2025-08-29 20:25:00|109.87|109.27|109.82|109.22|109.89|109.29|109.81|109.21|63
1756499400000|2025-08-29 20:30:00|109.81|109.21|109.8|109.2|109.82|109.22|109.49|108.89|163
1756499700000|2025-08-29 20:35:00|109.81|109.21|109.71|109.11|109.81|109.21|109.69|109.09|87
1756500000000|2025-08-29 20:40:00|109.7|109.1|109.64|109.04|109.78|109.18|109.61|109.01|77
1756500300000|2025-08-29 20:45:00|109.63|109.03|109.69|109.09|109.78|109.18|109.53|108.93|168
1756500600000|2025-08-29 20:50:00|109.68|109.08|109.65|109.05|109.69|109.09|109.52|108.92|140
1756500900000|2025-08-29 20:55:00|109.66|109.06|109.73|109.13|109.74|109.14|109.63|109.03|68
1756537200000|2025-08-30 07:00:00|110.91|110.31|110.92|110.32|110.94|110.34|110.81|110.21|73
1756537500000|2025-08-30 07:05:00|110.91|110.31|110.88|110.28|110.94|110.34|110.86|110.26|67
1756537800000|2025-08-30 07:10:00|110.89|110.29|111.03|110.43|111.03|110.43|110.89|110.29|27
1756538100000|2025-08-30 07:15:00|111.04|110.44|111.01|110.41|111.07|110.47|111|110.4|40
1756538400000|2025-08-30 07:20:00|111|110.4|110.88|110.28|111.01|110.41|110.81|110.21|37
1756538700000|2025-08-30 07:25:00|110.89|110.29|110.97|110.37|111.02|110.42|110.89|110.29|46
1756539000000|2025-08-30 07:30:00|110.98|110.38|110.89|110.29|111|110.4|110.89|110.29|20
1756539300000|2025-08-30 07:35:00|110.88|110.28|110.9|110.3|110.9|110.3|110.83|110.23|25
1756539600000|2025-08-30 07:40:00|110.91|110.31|111.06|110.46|111.06|110.46|110.91|110.31|88
1756539900000|2025-08-30 07:45:00|111.05|110.45|111.07|110.47|111.09|110.49|111|110.4|84
1756540200000|2025-08-30 07:50:00|111.06|110.46|111.09|110.49|111.12|110.52|111.04|110.44|38
1756540500000|2025-08-30 07:55:00|111.08|110.48|111.08|110.48|111.12|110.52|111.05|110.45|44
1756540800000|2025-08-30 08:00:00|111.09|110.49|111.02|110.42|111.1|110.5|111|110.4|55
1756541100000|2025-08-30 08:05:00|111.04|110.44|111.06|110.46|111.08|110.48|110.97|110.37|63
1756541400000|2025-08-30 08:10:00|111.05|110.45|111.05|110.45|111.07|110.47|110.99|110.39|86
1756541700000|2025-08-30 08:15:00|111.06|110.46|110.93|110.33|111.1|110.5|110.93|110.33|57
1756542000000|2025-08-30 08:20:00|110.94|110.34|110.94|110.34|110.95|110.35|110.93|110.33|27
1756542300000|2025-08-30 08:25:00|110.95|110.35|111.04|110.44|111.04|110.44|110.95|110.35|40
1756542600000|2025-08-30 08:30:00|111.05|110.45|111.12|110.52|111.29|110.69|111.02|110.42|249
1756542900000|2025-08-30 08:35:00|111.11|110.51|111.46|110.86|111.47|110.87|111.1|110.5|116
1756543200000|2025-08-30 08:40:00|111.44|110.84|111.44|110.84|111.64|111.04|111.39|110.79|113
1756543500000|2025-08-30 08:45:00|111.43|110.83|111.35|110.75|111.43|110.83|111.26|110.66|87
1756543800000|2025-08-30 08:50:00|111.36|110.76|111.37|110.77|111.39|110.79|111.32|110.72|46
1756544100000|2025-08-30 08:55:00|111.38|110.78|111.25|110.65|111.39|110.79|111.23|110.63|119
1756544400000|2025-08-30 09:00:00|111.24|110.64|111.24|110.64|111.27|110.67|111.11|110.51|124
1756544700000|2025-08-30 09:05:00|111.25|110.65|111.14|110.54|111.3|110.7|111.14|110.54|56
1756545000000|2025-08-30 09:10:00|111.15|110.55|111.09|110.49|111.16|110.56|111.02|110.42|50
1756545300000|2025-08-30 09:15:00|111.1|110.5|111.24|110.64|111.25|110.65|111.09|110.49|61
1756545600000|2025-08-30 09:20:00|111.25|110.65|111.17|110.57|111.28|110.68|111.13|110.53|25
1756545900000|2025-08-30 09:25:00|111.18|110.58|111.19|110.59|111.23|110.63|111.16|110.56|30
1756546200000|2025-08-30 09:30:00|111.2|110.6|111.01|110.41|111.2|110.6|111|110.4|64
1756546500000|2025-08-30 09:35:00|111.02|110.42|111.04|110.44|111.07|110.47|111.01|110.41|44
1756546800000|2025-08-30 09:40:00|111.03|110.43|110.95|110.35|111.04|110.44|110.91|110.31|49
1756547100000|2025-08-30 09:45:00|110.94|110.34|111.06|110.46|111.06|110.46|110.87|110.27|71
1756547400000|2025-08-30 09:50:00|111.05|110.45|111.04|110.44|111.12|110.52|111.01|110.41|52
1756547700000|2025-08-30 09:55:00|111.03|110.43|111.11|110.51|111.12|110.52|111|110.4|36
1756548000000|2025-08-30 10:00:00|111.12|110.52|111.05|110.45|111.16|110.56|111.05|110.45|65
1756548300000|2025-08-30 10:05:00|111.04|110.44|111.25|110.65|111.25|110.65|111.02|110.42|70
1756548600000|2025-08-30 10:10:00|111.24|110.64|111.29|110.69|111.3|110.7|111.21|110.61|93
1756548900000|2025-08-30 10:15:00|111.3|110.7|111.58|110.98|111.6|111|111.3|110.7|332
1756549200000|2025-08-30 10:20:00|111.57|110.97|111.42|110.82|111.58|110.98|111.39|110.79|55
1756549500000|2025-08-30 10:25:00|111.41|110.81|111.27|110.67|111.42|110.82|111.26|110.66|40
1756549800000|2025-08-30 10:30:00|111.28|110.68|111.01|110.41|111.28|110.68|111|110.4|43
1756550100000|2025-08-30 10:35:00|111|110.4|110.99|110.39|111|110.4|110.92|110.32|75
1756550400000|2025-08-30 10:40:00|110.98|110.38|110.96|110.36|110.98|110.38|110.93|110.33|77
1756550700000|2025-08-30 10:45:00|110.97|110.37|110.97|110.37|110.99|110.39|110.94|110.34|67
1756551000000|2025-08-30 10:50:00|110.96|110.36|110.93|110.33|110.98|110.38|110.91|110.31|49
1756551300000|2025-08-30 10:55:00|110.94|110.34|111.03|110.43|111.04|110.44|110.93|110.33|16
1756551600000|2025-08-30 11:00:00|111.02|110.42|110.88|110.28|111.03|110.43|110.84|110.24|70
1756551900000|2025-08-30 11:05:00|110.89|110.29|110.96|110.36|110.97|110.37|110.85|110.25|76
1756552200000|2025-08-30 11:10:00|110.95|110.35|110.94|110.34|111.02|110.42|110.93|110.33|44
1756552500000|2025-08-30 11:15:00|110.93|110.33|110.85|110.25|110.93|110.33|110.84|110.24|35
1756552800000|2025-08-30 11:20:00|110.86|110.26|110.83|110.23|110.87|110.27|110.77|110.17|15
1756553100000|2025-08-30 11:25:00|110.84|110.24|110.86|110.26|110.87|110.27|110.81|110.21|21
1756553400000|2025-08-30 11:30:00|110.85|110.25|110.77|110.17|110.85|110.25|110.72|110.12|133
1756553700000|2025-08-30 11:35:00|110.76|110.16|110.67|110.07|110.76|110.16|110.63|110.03|57
1756554000000|2025-08-30 11:40:00|110.69|110.09|110.75|110.15|110.78|110.18|110.67|110.07|31
1756554300000|2025-08-30 11:45:00|110.76|110.16|110.88|110.28|110.91|110.31|110.75|110.15|39
1756554600000|2025-08-30 11:50:00|110.87|110.27|110.86|110.26|110.87|110.27|110.82|110.22|72
1756554900000|2025-08-30 11:55:00|110.85|110.25|110.94|110.34|110.95|110.35|110.85|110.25|38
1756555200000|2025-08-30 12:00:00|110.93|110.33|110.81|110.21|110.96|110.36|110.8|110.2|74
1756555500000|2025-08-30 12:05:00|110.82|110.22|110.85|110.25|110.91|110.31|110.79|110.19|50
1756555800000|2025-08-30 12:10:00|110.84|110.24|110.83|110.23|110.85|110.25|110.8|110.2|28
1756556100000|2025-08-30 12:15:00|110.84|110.24|110.76|110.16|110.85|110.25|110.74|110.14|43
1756556400000|2025-08-30 12:20:00|110.77|110.17|110.81|110.21|110.85|110.25|110.77|110.17|84
1756556700000|2025-08-30 12:25:00|110.8|110.2|110.69|110.09|110.8|110.2|110.59|109.99|156
1756557000000|2025-08-30 12:30:00|110.68|110.08|110.45|109.85|110.69|110.09|110.43|109.83|126
1756557300000|2025-08-30 12:35:00|110.44|109.84|110.22|109.62|110.47|109.87|110.09|109.49|185
1756557600000|2025-08-30 12:40:00|110.21|109.61|110.14|109.54|110.21|109.61|110.08|109.48|131
1756557900000|2025-08-30 12:45:00|110.13|109.53|110.35|109.75|110.36|109.76|110.11|109.51|84
1756558200000|2025-08-30 12:50:00|110.34|109.74|110.36|109.76|110.41|109.81|110.27|109.67|70
1756558500000|2025-08-30 12:55:00|110.37|109.77|110.39|109.79|110.44|109.84|110.36|109.76|53
1756558800000|2025-08-30 13:00:00|110.38|109.78|110.23|109.63|110.4|109.8|110.23|109.63|68
1756559100000|2025-08-30 13:05:00|110.24|109.64|109.94|109.34|110.25|109.65|109.74|109.14|255
1756559400000|2025-08-30 13:10:00|109.93|109.33|109.78|109.18|109.95|109.35|109.74|109.14|118
1756559700000|2025-08-30 13:15:00|109.79|109.19|109.85|109.25|109.88|109.28|109.68|109.08|151
1756560000000|2025-08-30 13:20:00|109.84|109.24|109.89|109.29|109.97|109.37|109.8|109.2|95
1756560300000|2025-08-30 13:25:00|109.88|109.28|110.08|109.48|110.08|109.48|109.88|109.28|60
1756560600000|2025-08-30 13:30:00|110.07|109.47|110.24|109.64|110.32|109.72|110.07|109.47|124
1756560900000|2025-08-30 13:35:00|110.23|109.63|110.27|109.67|110.32|109.72|110.21|109.61|69
1756561200000|2025-08-30 13:40:00|110.28|109.68|110.22|109.62|110.39|109.79|110.2|109.6|75
1756561500000|2025-08-30 13:45:00|110.21|109.61|110.23|109.63|110.28|109.68|110.06|109.46|117
1756561800000|2025-08-30 13:50:00|110.24|109.64|110.31|109.71|110.37|109.77|110.24|109.64|60
1756562100000|2025-08-30 13:55:00|110.3|109.7|110.32|109.72|110.33|109.73|110.24|109.64|57
1756562400000|2025-08-30 14:00:00|110.31|109.71|110.2|109.6|110.36|109.76|110.16|109.56|68
1756562700000|2025-08-30 14:05:00|110.19|109.59|110.09|109.49|110.24|109.64|110.09|109.49|91
1756563000000|2025-08-30 14:10:00|110.08|109.48|109.98|109.38|110.08|109.48|109.98|109.38|59
1756563300000|2025-08-30 14:15:00|109.93|109.33|109.9|109.3|109.94|109.34|109.81|109.21|94
1756563600000|2025-08-30 14:20:00|109.91|109.31|110|109.4|110|109.4|109.89|109.29|57
1756563900000|2025-08-30 14:25:00|109.99|109.39|110.06|109.46|110.06|109.46|109.97|109.37|38
1756564200000|2025-08-30 14:30:00|110.05|109.45|110.11|109.51|110.24|109.64|110.02|109.42|87
1756564500000|2025-08-30 14:35:00|110.12|109.52|110.2|109.6|110.2|109.6|110.07|109.47|66
1756564800000|2025-08-30 14:40:00|110.19|109.59|110.1|109.5|110.2|109.6|110.08|109.48|56
1756565100000|2025-08-30 14:45:00|110.11|109.51|110.46|109.86|110.47|109.87|110.11|109.51|333
1756565400000|2025-08-30 14:50:00|110.45|109.85|110.49|109.89|110.49|109.89|110.39|109.79|56
1756565700000|2025-08-30 14:55:00|110.48|109.88|110.45|109.85|110.48|109.88|110.4|109.8|35
1756566000000|2025-08-30 15:00:00|110.44|109.84|110.28|109.68|110.44|109.84|110.28|109.68|54
1756566300000|2025-08-30 15:05:00|110.29|109.69|110.31|109.71|110.31|109.71|110.2|109.6|69
1756566600000|2025-08-30 15:10:00|110.32|109.72|110.35|109.75|110.35|109.75|110.27|109.67|58
1756566900000|2025-08-30 15:15:00|110.36|109.76|110.55|109.95|110.56|109.96|110.36|109.76|193
1756567200000|2025-08-30 15:20:00|110.56|109.96|110.68|110.08|110.71|110.11|110.56|109.96|47
1756567500000|2025-08-30 15:25:00|110.67|110.07|110.7|110.1|110.75|110.15|110.64|110.04|133
1756567800000|2025-08-30 15:30:00|110.71|110.11|110.65|110.05|110.72|110.12|110.6|110|66
1756568100000|2025-08-30 15:35:00|110.66|110.06|110.78|110.18|110.79|110.19|110.65|110.05|46
1756568400000|2025-08-30 15:40:00|110.77|110.17|110.84|110.24|110.87|110.27|110.75|110.15|283
1756568700000|2025-08-30 15:45:00|110.85|110.25|110.96|110.36|111.01|110.41|110.85|110.25|155
1756569000000|2025-08-30 15:50:00|110.95|110.35|110.91|110.31|110.95|110.35|110.9|110.3|33
1756569300000|2025-08-30 15:55:00|110.92|110.32|111|110.4|111.01|110.41|110.9|110.3|35
1756569600000|2025-08-30 16:00:00|110.99|110.39|111.15|110.55|111.16|110.56|110.91|110.31|118
1756569900000|2025-08-30 16:05:00|111.16|110.56|111.1|110.5|111.16|110.56|111|110.4|162
1756570200000|2025-08-30 16:10:00|111.11|110.51|111.01|110.41|111.12|110.52|111.01|110.41|31
1756570500000|2025-08-30 16:15:00|110.99|110.39|111.04|110.44|111.06|110.46|110.9|110.3|79
1756570800000|2025-08-30 16:20:00|111.03|110.43|110.86|110.26|111.03|110.43|110.85|110.25|60
1756571100000|2025-08-30 16:25:00|110.85|110.25|110.73|110.13|110.87|110.27|110.71|110.11|49
1756571400000|2025-08-30 16:30:00|110.72|110.12|110.6|110|110.82|110.22|110.59|109.99|90
1756571700000|2025-08-30 16:35:00|110.61|110.01|110.86|110.26|110.86|110.26|110.61|110.01|79
1756572000000|2025-08-30 16:40:00|110.85|110.25|110.9|110.3|110.94|110.34|110.84|110.24|62
1756572300000|2025-08-30 16:45:00|110.89|110.29|110.9|110.3|110.94|110.34|110.87|110.27|63
1756572600000|2025-08-30 16:50:00|110.89|110.29|110.73|110.13|110.9|110.3|110.72|110.12|91
1756572900000|2025-08-30 16:55:00|110.72|110.12|110.75|110.15|110.75|110.15|110.7|110.1|60
1756573200000|2025-08-30 17:00:00|110.76|110.16|110.76|110.16|110.88|110.28|110.71|110.11|53
1756573500000|2025-08-30 17:05:00|110.75|110.15|110.86|110.26|110.91|110.31|110.75|110.15|59
1756573800000|2025-08-30 17:10:00|110.87|110.27|110.89|110.29|110.91|110.31|110.86|110.26|33
1756574100000|2025-08-30 17:15:00|110.88|110.28|110.76|110.16|110.88|110.28|110.75|110.15|45
1756574400000|2025-08-30 17:20:00|110.75|110.15|110.73|110.13|110.75|110.15|110.7|110.1|27
1756574700000|2025-08-30 17:25:00|110.74|110.14|110.71|110.11|110.82|110.22|110.7|110.1|76
1756575000000|2025-08-30 17:30:00|110.7|110.1|110.5|109.9|110.72|110.12|110.5|109.9|45
1756575300000|2025-08-30 17:35:00|110.49|109.89|110.43|109.83|110.49|109.89|110.38|109.78|201
1756575600000|2025-08-30 17:40:00|110.42|109.82|110.34|109.74|110.42|109.82|110.31|109.71|21
1756575900000|2025-08-30 17:45:00|110.35|109.75|110.37|109.77|110.39|109.79|110.21|109.61|68
1756576200000|2025-08-30 17:50:00|110.38|109.78|110.42|109.82|110.48|109.88|110.35|109.75|59
1756576500000|2025-08-30 17:55:00|110.41|109.81|110.41|109.81|110.43|109.83|110.4|109.8|125
1756576800000|2025-08-30 18:00:00|110.42|109.82|110.52|109.92|110.54|109.94|110.41|109.81|61
1756577100000|2025-08-30 18:05:00|110.53|109.93|110.5|109.9|110.61|110.01|110.49|109.89|153
1756577400000|2025-08-30 18:10:00|110.49|109.89|110.38|109.78|110.5|109.9|110.37|109.77|92
1756577700000|2025-08-30 18:15:00|110.39|109.79|110.25|109.65|110.39|109.79|110.22|109.62|39
1756578000000|2025-08-30 18:20:00|110.24|109.64|110.1|109.5|110.24|109.64|110.1|109.5|43
1756578300000|2025-08-30 18:25:00|110.11|109.51|110.2|109.6|110.21|109.61|110.09|109.49|33
1756578600000|2025-08-30 18:30:00|110.21|109.61|110.19|109.59|110.22|109.62|110.17|109.57|83
1756578900000|2025-08-30 18:35:00|110.2|109.6|110.34|109.74|110.38|109.78|110.19|109.59|32
1756579200000|2025-08-30 18:40:00|110.33|109.73|110.21|109.61|110.37|109.77|110.16|109.56|39
1756579500000|2025-08-30 18:45:00|110.22|109.62|110.47|109.87|110.48|109.88|110.22|109.62|51
1756579800000|2025-08-30 18:50:00|110.46|109.86|110.49|109.89|110.49|109.89|110.44|109.84|32
1756580100000|2025-08-30 18:55:00|110.48|109.88|110.42|109.82|110.49|109.89|110.41|109.81|63
1756580400000|2025-08-30 19:00:00|110.41|109.81|110.39|109.79|110.45|109.85|110.37|109.77|41
1756580700000|2025-08-30 19:05:00|110.4|109.8|110.34|109.74|110.41|109.81|110.34|109.74|29
1756581000000|2025-08-30 19:10:00|110.33|109.73|110.34|109.74|110.36|109.76|110.3|109.7|36
1756581300000|2025-08-30 19:15:00|110.35|109.75|110.51|109.91|110.51|109.91|110.34|109.74|53
1756581600000|2025-08-30 19:20:00|110.5|109.9|110.34|109.74|110.51|109.91|110.31|109.71|55
1756581900000|2025-08-30 19:25:00|110.33|109.73|110.5|109.9|110.5|109.9|110.33|109.73|27
1756582200000|2025-08-30 19:30:00|110.51|109.91|110.51|109.91|110.55|109.95|110.46|109.86|74
1756582500000|2025-08-30 19:35:00|110.52|109.92|110.55|109.95|110.56|109.96|110.52|109.92|34
1756582800000|2025-08-30 19:40:00|110.56|109.96|110.64|110.04|110.64|110.04|110.56|109.96|19
1756583100000|2025-08-30 19:45:00|110.63|110.03|110.55|109.95|110.69|110.09|110.51|109.91|39
1756583400000|2025-08-30 19:50:00|110.56|109.96|110.57|109.97|110.61|110.01|110.56|109.96|49
1756583700000|2025-08-30 19:55:00|110.56|109.96|110.64|110.04|110.64|110.04|110.56|109.96|36
1756584000000|2025-08-30 20:00:00|110.63|110.03|110.49|109.89|110.64|110.04|110.49|109.89|45
1756584300000|2025-08-30 20:05:00|110.5|109.9|110.49|109.89|110.55|109.95|110.49|109.89|34
1756584600000|2025-08-30 20:10:00|110.48|109.88|110.33|109.73|110.48|109.88|110.3|109.7|36
1756584900000|2025-08-30 20:15:00|110.32|109.72|110.24|109.64|110.35|109.75|110.24|109.64|41
1756585200000|2025-08-30 20:20:00|110.23|109.63|110.33|109.73|110.35|109.75|110.23|109.63|43
1756585500000|2025-08-30 20:25:00|110.32|109.72|110.42|109.82|110.42|109.82|110.32|109.72|19
1756585800000|2025-08-30 20:30:00|110.41|109.81|110.24|109.64|110.41|109.81|110.23|109.63|37
1756586100000|2025-08-30 20:35:00|110.25|109.65|110.21|109.61|110.25|109.65|110.08|109.48|66
1756586400000|2025-08-30 20:40:00|110.22|109.62|110.17|109.57|110.22|109.62|110.17|109.57|38
1756586700000|2025-08-30 20:45:00|110.16|109.56|110.18|109.58|110.21|109.61|110.16|109.56|25
1756587000000|2025-08-30 20:50:00|110.17|109.57|110.28|109.68|110.28|109.68|110.15|109.55|38
1756587300000|2025-08-30 20:55:00|110.27|109.67|110.36|109.76|110.36|109.76|110.25|109.65|34
1756587600000|2025-08-30 21:00:00|110.35|109.75|110.39|109.79|110.41|109.81|110.31|109.71|36
1756587900000|2025-08-30 21:05:00|110.4|109.8|110.35|109.75|110.4|109.8|110.28|109.68|47
1756588200000|2025-08-30 21:10:00|110.36|109.76|110.51|109.91|110.56|109.96|110.34|109.74|34
1756588500000|2025-08-30 21:15:00|110.5|109.9|110.35|109.75|110.5|109.9|110.34|109.74|56
1756588800000|2025-08-30 21:20:00|110.34|109.74|110.35|109.75|110.4|109.8|110.32|109.72|31
1756589100000|2025-08-30 21:25:00|110.34|109.74|110.34|109.74|110.38|109.78|110.32|109.72|69
1756589400000|2025-08-30 21:30:00|110.33|109.73|110.28|109.68|110.34|109.74|110.28|109.68|37
1756589700000|2025-08-30 21:35:00|110.29|109.69|110.31|109.71|110.32|109.72|110.28|109.68|28
1756590000000|2025-08-30 21:40:00|110.3|109.7|110.34|109.74|110.35|109.75|110.3|109.7|10
1756590300000|2025-08-30 21:45:00|110.35|109.75|110.34|109.74|110.35|109.75|110.34|109.74|2
1756590600000|2025-08-30 21:50:00|110.36|109.76|110.42|109.82|110.42|109.82|110.34|109.74|114
1756590900000|2025-08-30 21:55:00|110.43|109.83|110.44|109.84|110.5|109.9|110.43|109.83|254
1756591200000|2025-08-30 22:00:00|110.43|109.83|110.34|109.74|110.44|109.84|110.32|109.72|78
1756591500000|2025-08-30 22:05:00|110.33|109.73|110.27|109.67|110.35|109.75|110.26|109.66|31
1756591800000|2025-08-30 22:10:00|110.28|109.68|110.25|109.65|110.29|109.69|110.25|109.65|17
1756592100000|2025-08-30 22:15:00|110.26|109.66|110.41|109.81|110.41|109.81|110.25|109.65|94
1756592400000|2025-08-30 22:20:00|110.42|109.82|110.47|109.87|110.47|109.87|110.41|109.81|52
1756592700000|2025-08-30 22:25:00|110.48|109.88|110.56|109.96|110.56|109.96|110.48|109.88|26
1756593000000|2025-08-30 22:30:00|110.55|109.95|110.56|109.96|110.56|109.96|110.54|109.94|32
1756593300000|2025-08-30 22:35:00|110.55|109.95|110.69|110.09|110.69|110.09|110.55|109.95|74
1756593600000|2025-08-30 22:40:00|110.7|110.1|110.82|110.22|110.83|110.23|110.7|110.1|27
1756593900000|2025-08-30 22:45:00|110.81|110.21|110.84|110.24|110.87|110.27|110.78|110.18|124
1756594200000|2025-08-30 22:50:00|110.83|110.23|110.88|110.28|110.88|110.28|110.83|110.23|132
1756594500000|2025-08-30 22:55:00|110.89|110.29|110.91|110.31|110.91|110.31|110.86|110.26|23
1756594800000|2025-08-30 23:00:00|110.92|110.32|111.1|110.5|111.11|110.51|110.92|110.32|67
1756595100000|2025-08-30 23:05:00|111.09|110.49|111.08|110.48|111.1|110.5|111.06|110.46|17
1756595400000|2025-08-30 23:10:00|111.09|110.49|111.12|110.52|111.22|110.62|111.09|110.49|21
1756595700000|2025-08-30 23:15:00|111.11|110.51|111.1|110.5|111.18|110.58|111.1|110.5|81
1756596000000|2025-08-30 23:20:00|111.11|110.51|111.09|110.49|111.14|110.54|111.07|110.47|53
1756596300000|2025-08-30 23:25:00|111.08|110.48|111.19|110.59|111.2|110.6|111.07|110.47|47
1756596600000|2025-08-30 23:30:00|111.18|110.58|111.15|110.55|111.2|110.6|111.12|110.52|20
1756596900000|2025-08-30 23:35:00|111.16|110.56|111.15|110.55|111.16|110.56|111.14|110.54|20
1756597200000|2025-08-30 23:40:00|111.16|110.56|111.16|110.56|111.17|110.57|111.14|110.54|27
1756597500000|2025-08-30 23:45:00|111.15|110.55|111.2|110.6|111.31|110.71|111.11|110.51|71
1756597800000|2025-08-30 23:50:00|111.19|110.59|111.12|110.52|111.19|110.59|111.11|110.51|29
1756598100000|2025-08-30 23:55:00|111.13|110.53|111.19|110.59|111.2|110.6|111.13|110.53|15
1756598400000|2025-08-31 00:00:00|111.2|110.6|111.32|110.72|111.39|110.79|111.2|110.6|30
1756598700000|2025-08-31 00:05:00|111.31|110.71|111.32|110.72|111.37|110.77|111.31|110.71|21
1756599000000|2025-08-31 00:10:00|111.33|110.73|111.35|110.75|111.43|110.83|111.32|110.72|44
1756599300000|2025-08-31 00:15:00|111.36|110.76|111.25|110.65|111.36|110.76|111.24|110.64|41
1756599600000|2025-08-31 00:20:00|111.24|110.64|111.28|110.68|111.3|110.7|111.24|110.64|77
1756599900000|2025-08-31 00:25:00|111.29|110.69|111.38|110.78|111.38|110.78|111.28|110.68|16
1756600200000|2025-08-31 00:30:00|111.39|110.79|111.42|110.82|111.43|110.83|111.35|110.75|58
1756600500000|2025-08-31 00:35:00|111.41|110.81|111.43|110.83|111.45|110.85|111.37|110.77|49
1756600800000|2025-08-31 00:40:00|111.44|110.84|111.61|111.01|111.63|111.03|111.4|110.8|100
1756601100000|2025-08-31 00:45:00|111.6|111|111.83|111.23|111.87|111.27|111.6|111|144
1756601400000|2025-08-31 00:50:00|111.84|111.24|111.92|111.32|111.93|111.33|111.79|111.19|104
1756601700000|2025-08-31 00:55:00|111.91|111.31|112.07|111.47|112.14|111.54|111.9|111.3|229
1756602000000|2025-08-31 01:00:00|112.08|111.48|111.95|111.35|112.12|111.52|111.88|111.28|131
1756602300000|2025-08-31 01:05:00|111.96|111.36|111.83|111.23|111.99|111.39|111.8|111.2|129
1756602600000|2025-08-31 01:10:00|111.82|111.22|111.8|111.2|111.87|111.27|111.79|111.19|83
1756602900000|2025-08-31 01:15:00|111.81|111.21|111.79|111.19|111.87|111.27|111.71|111.11|158
1756603200000|2025-08-31 01:20:00|111.8|111.2|111.95|111.35|111.95|111.35|111.79|111.19|60
1756603500000|2025-08-31 01:25:00|111.96|111.36|111.86|111.26|111.97|111.37|111.79|111.19|70
1756603800000|2025-08-31 01:30:00|111.85|111.25|111.96|111.36|112.02|111.42|111.83|111.23|87
1756604100000|2025-08-31 01:35:00|111.95|111.35|111.84|111.24|111.98|111.38|111.84|111.24|128
1756604400000|2025-08-31 01:40:00|111.85|111.25|111.88|111.28|111.88|111.28|111.84|111.24|28
1756604700000|2025-08-31 01:45:00|111.87|111.27|111.87|111.27|111.88|111.28|111.79|111.19|52
1756605000000|2025-08-31 01:50:00|111.86|111.26|111.95|111.35|111.95|111.35|111.85|111.25|30
1756605300000|2025-08-31 01:55:00|111.94|111.34|112.01|111.41|112.04|111.44|111.93|111.33|45
1756605600000|2025-08-31 02:00:00|112|111.4|112|111.4|112.09|111.49|111.99|111.39|53
1756605900000|2025-08-31 02:05:00|111.98|111.38|111.94|111.34|111.99|111.39|111.87|111.27|95
1756606200000|2025-08-31 02:10:00|111.93|111.33|111.97|111.37|111.99|111.39|111.91|111.31|35
1756606500000|2025-08-31 02:15:00|111.96|111.36|112.01|111.41|112.05|111.45|111.96|111.36|48
1756606800000|2025-08-31 02:20:00|112.02|111.42|112.01|111.41|112.03|111.43|112.01|111.41|10
1756607100000|2025-08-31 02:25:00|112|111.4|111.95|111.35|112|111.4|111.92|111.32|52
1756607400000|2025-08-31 02:30:00|111.94|111.34|111.79|111.19|111.94|111.34|111.78|111.18|39
1756607700000|2025-08-31 02:35:00|111.78|111.18|111.91|111.31|111.91|111.31|111.78|111.18|45
1756608000000|2025-08-31 02:40:00|111.92|111.32|111.86|111.26|111.92|111.32|111.86|111.26|73
1756608300000|2025-08-31 02:45:00|111.85|111.25|111.93|111.33|111.93|111.33|111.85|111.25|135
1756608600000|2025-08-31 02:50:00|111.94|111.34|111.91|111.31|111.94|111.34|111.91|111.31|68
1756608900000|2025-08-31 02:55:00|111.9|111.3|111.9|111.3|111.9|111.3|111.88|111.28|29
1756609200000|2025-08-31 03:00:00|111.89|111.29|111.91|111.31|111.91|111.31|111.85|111.25|23
1756609500000|2025-08-31 03:05:00|111.92|111.32|111.84|111.24|111.92|111.32|111.84|111.24|42
1756609800000|2025-08-31 03:10:00|111.85|111.25|111.87|111.27|111.9|111.3|111.85|111.25|17
1756610100000|2025-08-31 03:15:00|111.86|111.26|111.94|111.34|111.94|111.34|111.83|111.23|105
1756610400000|2025-08-31 03:20:00|111.95|111.35|111.99|111.39|112|111.4|111.94|111.34|35
1756610700000|2025-08-31 03:25:00|112|111.4|111.94|111.34|112|111.4|111.93|111.33|53
1756611000000|2025-08-31 03:30:00|111.93|111.33|111.88|111.28|111.93|111.33|111.85|111.25|36
1756611300000|2025-08-31 03:35:00|111.89|111.29|111.98|111.38|112|111.4|111.85|111.25|58
1756611600000|2025-08-31 03:40:00|111.99|111.39|112.08|111.48|112.09|111.49|111.97|111.37|91
1756611900000|2025-08-31 03:45:00|112.09|111.49|112.12|111.52|112.15|111.55|112.08|111.48|39
1756612200000|2025-08-31 03:50:00|112.13|111.53|112.18|111.58|112.24|111.64|112.1|111.5|54
1756612500000|2025-08-31 03:55:00|112.19|111.59|112.22|111.62|112.23|111.63|112.16|111.56|49
1756612800000|2025-08-31 04:00:00|112.23|111.63|112.2|111.6|112.3|111.7|112.18|111.58|58
1756613100000|2025-08-31 04:05:00|112.19|111.59|112.1|111.5|112.19|111.59|112.1|111.5|80
1756613400000|2025-08-31 04:10:00|112.09|111.49|112.04|111.44|112.09|111.49|112.02|111.42|132
1756613700000|2025-08-31 04:15:00|112.03|111.43|111.86|111.26|112.03|111.43|111.84|111.24|105
1756614000000|2025-08-31 04:20:00|111.87|111.27|111.84|111.24|111.87|111.27|111.84|111.24|26
1756614300000|2025-08-31 04:25:00|111.85|111.25|111.75|111.15|111.85|111.25|111.75|111.15|16
1756614600000|2025-08-31 04:30:00|111.73|111.13|111.74|111.14|111.77|111.17|111.64|111.04|53
1756614900000|2025-08-31 04:35:00|111.73|111.13|111.7|111.1|111.73|111.13|111.69|111.09|78
1756615200000|2025-08-31 04:40:00|111.69|111.09|111.57|110.97|111.71|111.11|111.55|110.95|45
1756615500000|2025-08-31 04:45:00|111.56|110.96|111.62|111.02|111.66|111.06|111.56|110.96|27
1756615800000|2025-08-31 04:50:00|111.61|111.01|111.44|110.84|111.61|111.01|111.42|110.82|29
1756616100000|2025-08-31 04:55:00|111.45|110.85|111.54|110.94|111.54|110.94|111.45|110.85|22
1756616400000|2025-08-31 05:00:00|111.53|110.93|111.36|110.76|111.54|110.94|111.36|110.76|51
1756616700000|2025-08-31 05:05:00|111.37|110.77|111.47|110.87|111.47|110.87|111.37|110.77|29
1756617000000|2025-08-31 05:10:00|111.46|110.86|111.39|110.79|111.46|110.86|111.38|110.78|82
1756617300000|2025-08-31 05:15:00|111.38|110.78|111.38|110.78|111.39|110.79|111.37|110.77|11
1756617600000|2025-08-31 05:20:00|111.37|110.77|111.32|110.72|111.38|110.78|111.31|110.71|15
1756617900000|2025-08-31 05:25:00|111.31|110.71|111.29|110.69|111.31|110.71|111.28|110.68|21
1756618200000|2025-08-31 05:30:00|111.3|110.7|111.35|110.75|111.37|110.77|111.29|110.69|25
1756618500000|2025-08-31 05:35:00|111.34|110.74|111.38|110.78|111.38|110.78|111.34|110.74|39
1756618800000|2025-08-31 05:40:00|111.39|110.79|111.46|110.86|111.47|110.87|111.39|110.79|32
1756619100000|2025-08-31 05:45:00|111.45|110.85|111.41|110.81|111.45|110.85|111.38|110.78|29
1756619400000|2025-08-31 05:50:00|111.42|110.82|111.47|110.87|111.47|110.87|111.41|110.81|22
1756619700000|2025-08-31 05:55:00|111.46|110.86|111.45|110.85|111.46|110.86|111.43|110.83|12
1756620000000|2025-08-31 06:00:00|111.44|110.84|111.43|110.83|111.46|110.86|111.43|110.83|18
1756620300000|2025-08-31 06:05:00|111.42|110.82|111.38|110.78|111.43|110.83|111.37|110.77|103
1756620600000|2025-08-31 06:10:00|111.37|110.77|111.4|110.8|111.43|110.83|111.37|110.77|36
1756620900000|2025-08-31 06:15:00|111.39|110.79|111.39|110.79|111.4|110.8|111.39|110.79|7
1756621200000|2025-08-31 06:20:00|111.38|110.78|111.23|110.63|111.38|110.78|111.23|110.63|34
1756621500000|2025-08-31 06:25:00|111.22|110.62|111.23|110.63|111.24|110.64|111.22|110.62|6
1756621800000|2025-08-31 06:30:00|111.24|110.64|111.22|110.62|111.29|110.69|111.22|110.62|27
1756622100000|2025-08-31 06:35:00|111.23|110.63|111.31|110.71|111.31|110.71|111.23|110.63|27
1756622400000|2025-08-31 06:40:00|111.3|110.7|111.3|110.7|111.33|110.73|111.29|110.69|71
1756622700000|2025-08-31 06:45:00|111.29|110.69|111.23|110.63|111.3|110.7|111.23|110.63|39
1756623000000|2025-08-31 06:50:00|111.24|110.64|111.23|110.63|111.25|110.65|111.22|110.62|134
1756623300000|2025-08-31 06:55:00|111.24|110.64|111.2|110.6|111.24|110.64|111.19|110.59|55
1756623600000|2025-08-31 07:00:00|111.21|110.61|111.31|110.71|111.31|110.71|111.2|110.6|73
1756623900000|2025-08-31 07:05:00|111.3|110.7|111.44|110.84|111.44|110.84|111.3|110.7|42
1756624200000|2025-08-31 07:10:00|111.45|110.85|111.47|110.87|111.47|110.87|111.43|110.83|35
1756624500000|2025-08-31 07:15:00|111.48|110.88|111.42|110.82|111.51|110.91|111.42|110.82|27
1756624800000|2025-08-31 07:20:00|111.41|110.81|111.43|110.83|111.44|110.84|111.39|110.79|23
1756625100000|2025-08-31 07:25:00|111.44|110.84|111.51|110.91|111.51|110.91|111.43|110.83|11
1756625400000|2025-08-31 07:30:00|111.52|110.92|111.49|110.89|111.57|110.97|111.47|110.87|31
1756625700000|2025-08-31 07:35:00|111.48|110.88|111.47|110.87|111.5|110.9|111.46|110.86|14
1756626000000|2025-08-31 07:40:00|111.48|110.88|111.52|110.92|111.52|110.92|111.41|110.81|31
1756626300000|2025-08-31 07:45:00|111.51|110.91|111.54|110.94|111.59|110.99|111.51|110.91|22
1756626600000|2025-08-31 07:50:00|111.55|110.95|111.53|110.93|111.55|110.95|111.53|110.93|7
1756626900000|2025-08-31 07:55:00|111.54|110.94|111.44|110.84|111.54|110.94|111.44|110.84|22
1756627200000|2025-08-31 08:00:00|111.45|110.85|111.56|110.96|111.56|110.96|111.44|110.84|65
1756627500000|2025-08-31 08:05:00|111.55|110.95|111.56|110.96|111.62|111.02|111.55|110.95|105
1756627800000|2025-08-31 08:10:00|111.57|110.97|111.65|111.05|111.68|111.08|111.56|110.96|39
1756628100000|2025-08-31 08:15:00|111.66|111.06|111.68|111.08|111.71|111.11|111.64|111.04|87
1756628400000|2025-08-31 08:20:00|111.67|111.07|111.7|111.1|111.75|111.15|111.67|111.07|101
1756628700000|2025-08-31 08:25:00|111.69|111.09|111.69|111.09|111.71|111.11|111.67|111.07|16
1756629000000|2025-08-31 08:30:00|111.68|111.08|111.64|111.04|111.7|111.1|111.6|111|24
1756629300000|2025-08-31 08:35:00|111.63|111.03|111.82|111.22|111.82|111.22|111.63|111.03|24
1756629600000|2025-08-31 08:40:00|111.81|111.21|111.93|111.33|111.93|111.33|111.81|111.21|105
1756629900000|2025-08-31 08:45:00|111.92|111.32|111.88|111.28|111.93|111.33|111.87|111.27|21
1756630200000|2025-08-31 08:50:00|111.87|111.27|111.96|111.36|111.96|111.36|111.87|111.27|47
1756630500000|2025-08-31 08:55:00|111.97|111.37|111.98|111.38|111.99|111.39|111.96|111.36|16
1756630800000|2025-08-31 09:00:00|111.97|111.37|111.92|111.32|111.97|111.37|111.92|111.32|70
1756631100000|2025-08-31 09:05:00|111.91|111.31|111.87|111.27|111.91|111.31|111.85|111.25|24
1756631400000|2025-08-31 09:10:00|111.88|111.28|111.85|111.25|111.88|111.28|111.84|111.24|82
1756631700000|2025-08-31 09:15:00|111.86|111.26|112.09|111.49|112.11|111.51|111.86|111.26|55
1756632000000|2025-08-31 09:20:00|112.1|111.5|112.15|111.55|112.24|111.64|112.09|111.49|99
1756632300000|2025-08-31 09:25:00|112.14|111.54|112.08|111.48|112.14|111.54|112.03|111.43|68
1756632600000|2025-08-31 09:30:00|112.09|111.49|112.13|111.53|112.14|111.54|112.09|111.49|30
1756632900000|2025-08-31 09:35:00|112.14|111.54|112.12|111.52|112.26|111.66|112.08|111.48|121
1756633200000|2025-08-31 09:40:00|112.13|111.53|112.09|111.49|112.22|111.62|112.09|111.49|53
1756633500000|2025-08-31 09:45:00|112.08|111.48|111.98|111.38|112.08|111.48|111.94|111.34|61
1756633800000|2025-08-31 09:50:00|111.99|111.39|111.83|111.23|112.02|111.42|111.83|111.23|59
1756634100000|2025-08-31 09:55:00|111.84|111.24|111.69|111.09|111.84|111.24|111.67|111.07|47
1756634400000|2025-08-31 10:00:00|111.7|111.1|111.68|111.08|111.73|111.13|111.64|111.04|32
1756634700000|2025-08-31 10:05:00|111.67|111.07|111.52|110.92|111.68|111.08|111.51|110.91|91
1756635000000|2025-08-31 10:10:00|111.51|110.91|111.52|110.92|111.54|110.94|111.5|110.9|46
1756635300000|2025-08-31 10:15:00|111.53|110.93|111.47|110.87|111.56|110.96|111.47|110.87|23
1756635600000|2025-08-31 10:20:00|111.48|110.88|111.46|110.86|111.5|110.9|111.45|110.85|24
1756635900000|2025-08-31 10:25:00|111.45|110.85|111.46|110.86|111.53|110.93|111.44|110.84|38
1756636200000|2025-08-31 10:30:00|111.45|110.85|111.33|110.73|111.5|110.9|111.32|110.72|79
1756636500000|2025-08-31 10:35:00|111.32|110.72|111.31|110.71|111.33|110.73|111.26|110.66|53
1756636800000|2025-08-31 10:40:00|111.32|110.72|111.3|110.7|111.33|110.73|111.28|110.68|27
1756637100000|2025-08-31 10:45:00|111.31|110.71|111.54|110.94|111.54|110.94|111.29|110.69|66
1756637400000|2025-08-31 10:50:00|111.53|110.93|111.57|110.97|111.58|110.98|111.5|110.9|27
1756637700000|2025-08-31 10:55:00|111.58|110.98|111.58|110.98|111.67|111.07|111.57|110.97|45
1756638000000|2025-08-31 11:00:00|111.59|110.99|111.5|110.9|111.6|111|111.49|110.89|50
1756638300000|2025-08-31 11:05:00|111.51|110.91|111.51|110.91|111.55|110.95|111.51|110.91|19
1756638600000|2025-08-31 11:10:00|111.52|110.92|111.57|110.97|111.57|110.97|111.5|110.9|35
1756638900000|2025-08-31 11:15:00|111.56|110.96|111.56|110.96|111.56|110.96|111.42|110.82|48
1756639200000|2025-08-31 11:20:00|111.55|110.95|111.58|110.98|111.58|110.98|111.5|110.9|46
1756639500000|2025-08-31 11:25:00|111.59|110.99|111.64|111.04|111.69|111.09|111.59|110.99|83
1756639800000|2025-08-31 11:30:00|111.63|111.03|111.69|111.09|111.83|111.23|111.61|111.01|72
1756640100000|2025-08-31 11:35:00|111.71|111.11|111.67|111.07|111.72|111.12|111.62|111.02|72
1756640400000|2025-08-31 11:40:00|111.68|111.08|111.59|110.99|111.68|111.08|111.58|110.98|67
1756640700000|2025-08-31 11:45:00|111.58|110.98|111.44|110.84|111.58|110.98|111.31|110.71|116
1756641000000|2025-08-31 11:50:00|111.45|110.85|111.65|111.05|111.68|111.08|111.45|110.85|68
1756641300000|2025-08-31 11:55:00|111.66|111.06|111.74|111.14|111.75|111.15|111.64|111.04|105
1756641600000|2025-08-31 12:00:00|111.73|111.13|111.68|111.08|111.79|111.19|111.67|111.07|32
1756641900000|2025-08-31 12:05:00|111.69|111.09|111.65|111.05|111.71|111.11|111.62|111.02|29
1756642200000|2025-08-31 12:10:00|111.64|111.04|111.5|110.9|111.64|111.04|111.48|110.88|51
1756642500000|2025-08-31 12:15:00|111.51|110.91|111.52|110.92|111.54|110.94|111.49|110.89|68
1756642800000|2025-08-31 12:20:00|111.51|110.91|111.4|110.8|111.51|110.91|111.39|110.79|33
1756643100000|2025-08-31 12:25:00|111.41|110.81|111.47|110.87|111.5|110.9|111.4|110.8|48
1756643400000|2025-08-31 12:30:00|111.48|110.88|111.54|110.94|111.55|110.95|111.46|110.86|45
1756643700000|2025-08-31 12:35:00|111.55|110.95|111.52|110.92|111.55|110.95|111.51|110.91|30
1756644000000|2025-08-31 12:40:00|111.51|110.91|111.42|110.82|111.51|110.91|111.42|110.82|75
1756644300000|2025-08-31 12:45:00|111.41|110.81|111.46|110.86|111.5|110.9|111.28|110.68|73
1756644600000|2025-08-31 12:50:00|111.47|110.87|111.56|110.96|111.6|111|111.46|110.86|32
1756644900000|2025-08-31 12:55:00|111.57|110.97|111.64|111.04|111.7|111.1|111.56|110.96|43
1756645200000|2025-08-31 13:00:00|111.63|111.03|111.54|110.94|111.75|111.15|111.54|110.94|74
1756645500000|2025-08-31 13:05:00|111.53|110.93|111.4|110.8|111.53|110.93|111.37|110.77|83
1756645800000|2025-08-31 13:10:00|111.41|110.81|111.35|110.75|111.45|110.85|111.35|110.75|27
1756646100000|2025-08-31 13:15:00|111.34|110.74|111.45|110.85|111.47|110.87|111.34|110.74|56
1756646400000|2025-08-31 13:20:00|111.46|110.86|111.52|110.92|111.57|110.97|111.46|110.86|85
1756646700000|2025-08-31 13:25:00|111.53|110.93|111.5|110.9|111.53|110.93|111.5|110.9|24
1756647000000|2025-08-31 13:30:00|111.51|110.91|111.32|110.72|111.51|110.91|111.31|110.71|75
1756647300000|2025-08-31 13:35:00|111.31|110.71|111.22|110.62|111.31|110.71|111.2|110.6|59
1756647600000|2025-08-31 13:40:00|111.21|110.61|111.31|110.71|111.31|110.71|111.21|110.61|33
1756647900000|2025-08-31 13:45:00|111.3|110.7|111.29|110.69|111.41|110.81|111.29|110.69|66
1756648200000|2025-08-31 13:50:00|111.33|110.73|111.26|110.66|111.37|110.77|111.24|110.64|30
1756648500000|2025-08-31 13:55:00|111.25|110.65|111.36|110.76|111.38|110.78|111.25|110.65|50
1756648800000|2025-08-31 14:00:00|111.37|110.77|111.16|110.56|111.4|110.8|111.16|110.56|83
1756649100000|2025-08-31 14:05:00|111.15|110.55|110.9|110.3|111.15|110.55|110.88|110.28|70
1756649400000|2025-08-31 14:10:00|110.91|110.31|110.84|110.24|110.91|110.31|110.71|110.11|79
1756649700000|2025-08-31 14:15:00|110.8|110.2|110.9|110.3|110.93|110.33|110.77|110.17|78
1756650000000|2025-08-31 14:20:00|110.89|110.29|110.83|110.23|110.89|110.29|110.78|110.18|74
1756650300000|2025-08-31 14:25:00|110.84|110.24|110.88|110.28|110.91|110.31|110.83|110.23|81
1756650600000|2025-08-31 14:30:00|110.87|110.27|110.89|110.29|110.97|110.37|110.87|110.27|60
1756650900000|2025-08-31 14:35:00|110.9|110.3|110.87|110.27|110.95|110.35|110.86|110.26|28
1756651200000|2025-08-31 14:40:00|110.88|110.28|110.87|110.27|110.88|110.28|110.84|110.24|30
1756651500000|2025-08-31 14:45:00|110.88|110.28|110.78|110.18|110.9|110.3|110.78|110.18|65
1756651800000|2025-08-31 14:50:00|110.79|110.19|110.67|110.07|110.8|110.2|110.66|110.06|41
1756652100000|2025-08-31 14:55:00|110.68|110.08|110.63|110.03|110.68|110.08|110.58|109.98|49
1756652400000|2025-08-31 15:00:00|110.64|110.04|110.99|110.39|110.99|110.39|110.63|110.03|69
1756652700000|2025-08-31 15:05:00|111.01|110.41|110.98|110.38|111.15|110.55|110.97|110.37|91
1756653000000|2025-08-31 15:10:00|110.97|110.37|110.88|110.28|110.99|110.39|110.87|110.27|66
1756653300000|2025-08-31 15:15:00|110.89|110.29|110.91|110.31|110.96|110.36|110.88|110.28|51
1756653600000|2025-08-31 15:20:00|110.92|110.32|110.93|110.33|110.99|110.39|110.88|110.28|71
1756653900000|2025-08-31 15:25:00|110.92|110.32|111.01|110.41|111.01|110.41|110.91|110.31|28
1756654200000|2025-08-31 15:30:00|111|110.4|110.91|110.31|111|110.4|110.91|110.31|36
1756654500000|2025-08-31 15:35:00|110.9|110.3|110.87|110.27|110.9|110.3|110.8|110.2|37
1756654800000|2025-08-31 15:40:00|110.86|110.26|111.03|110.43|111.03|110.43|110.85|110.25|42
1756655100000|2025-08-31 15:45:00|111.02|110.42|111.12|110.52|111.15|110.55|111.01|110.41|76
1756655400000|2025-08-31 15:50:00|111.13|110.53|111.1|110.5|111.15|110.55|111.1|110.5|28
1756655700000|2025-08-31 15:55:00|111.11|110.51|111.12|110.52|111.16|110.56|111.11|110.51|26
1756656000000|2025-08-31 16:00:00|111.1|110.5|110.9|110.3|111.14|110.54|110.87|110.27|71
1756656300000|2025-08-31 16:05:00|110.91|110.31|110.77|110.17|110.91|110.31|110.76|110.16|70
1756656600000|2025-08-31 16:10:00|110.78|110.18|110.74|110.14|110.84|110.24|110.7|110.1|94
1756656900000|2025-08-31 16:15:00|110.75|110.15|110.6|110|110.77|110.17|110.58|109.98|65
1756657200000|2025-08-31 16:20:00|110.61|110.01|110.65|110.05|110.65|110.05|110.54|109.94|71
1756657500000|2025-08-31 16:25:00|110.64|110.04|110.68|110.08|110.73|110.13|110.63|110.03|41
1756657800000|2025-08-31 16:30:00|110.67|110.07|110.58|109.98|110.67|110.07|110.53|109.93|35
1756658100000|2025-08-31 16:35:00|110.57|109.97|110.59|109.99|110.68|110.08|110.56|109.96|57
1756658400000|2025-08-31 16:40:00|110.6|110|110.78|110.18|110.78|110.18|110.59|109.99|44
1756658700000|2025-08-31 16:45:00|110.79|110.19|110.76|110.16|110.87|110.27|110.74|110.14|56
1756659000000|2025-08-31 16:50:00|110.75|110.15|110.87|110.27|110.87|110.27|110.75|110.15|84
1756659300000|2025-08-31 16:55:00|110.86|110.26|110.78|110.18|110.86|110.26|110.78|110.18|33
1756659600000|2025-08-31 17:00:00|110.79|110.19|110.64|110.04|110.79|110.19|110.62|110.02|32
1756659900000|2025-08-31 17:05:00|110.65|110.05|110.62|110.02|110.66|110.06|110.62|110.02|30
1756660200000|2025-08-31 17:10:00|110.63|110.03|110.68|110.08|110.68|110.08|110.56|109.96|42
1756660500000|2025-08-31 17:15:00|110.69|110.09|110.55|109.95|110.7|110.1|110.48|109.88|89
1756660800000|2025-08-31 17:20:00|110.56|109.96|110.53|109.93|110.6|110|110.52|109.92|41
1756661100000|2025-08-31 17:25:00|110.54|109.94|110.67|110.07|110.71|110.11|110.54|109.94|48
1756661400000|2025-08-31 17:30:00|110.66|110.06|110.78|110.18|110.84|110.24|110.59|109.99|60
1756661700000|2025-08-31 17:35:00|110.77|110.17|110.73|110.13|110.78|110.18|110.64|110.04|83
1756662000000|2025-08-31 17:40:00|110.74|110.14|110.8|110.2|110.81|110.21|110.71|110.11|44
1756662300000|2025-08-31 17:45:00|110.81|110.21|110.76|110.16|110.83|110.23|110.74|110.14|151
1756662600000|2025-08-31 17:50:00|110.75|110.15|110.74|110.14|110.75|110.15|110.68|110.08|69
1756662900000|2025-08-31 17:55:00|110.75|110.15|110.73|110.13|110.79|110.19|110.73|110.13|41
1756663200000|2025-08-31 18:00:00|110.74|110.14|110.72|110.12|110.79|110.19|110.72|110.12|21
1756663500000|2025-08-31 18:05:00|110.73|110.13|110.81|110.21|110.81|110.21|110.68|110.08|47
1756663800000|2025-08-31 18:10:00|110.8|110.2|110.82|110.22|110.84|110.24|110.79|110.19|75
1756664100000|2025-08-31 18:15:00|110.83|110.23|110.83|110.23|110.86|110.26|110.81|110.21|61
1756664400000|2025-08-31 18:20:00|110.82|110.22|110.99|110.39|111.04|110.44|110.81|110.21|92
1756664700000|2025-08-31 18:25:00|110.98|110.38|111.02|110.42|111.05|110.45|110.95|110.35|108
1756665000000|2025-08-31 18:30:00|111.03|110.43|111.1|110.5|111.1|110.5|110.99|110.39|66
1756665300000|2025-08-31 18:35:00|111.11|110.51|111.14|110.54|111.15|110.55|111.1|110.5|39
1756665600000|2025-08-31 18:40:00|111.15|110.55|111.09|110.49|111.21|110.61|111.09|110.49|35
1756665900000|2025-08-31 18:45:00|111.1|110.5|111.11|110.51|111.12|110.52|111.05|110.45|25
1756666200000|2025-08-31 18:50:00|111.12|110.52|111.11|110.51|111.16|110.56|111.11|110.51|120
1756666500000|2025-08-31 18:55:00|111.12|110.52|111.11|110.51|111.12|110.52|111.08|110.48|38
1756666800000|2025-08-31 19:00:00|111.12|110.52|111.17|110.57|111.19|110.59|111.04|110.44|64
1756667100000|2025-08-31 19:05:00|111.16|110.56|110.94|110.34|111.16|110.56|110.94|110.34|129
1756667400000|2025-08-31 19:10:00|110.93|110.33|110.77|110.17|110.96|110.36|110.75|110.15|140
1756667700000|2025-08-31 19:15:00|110.76|110.16|110.73|110.13|110.76|110.16|110.65|110.05|82
1756668000000|2025-08-31 19:20:00|110.74|110.14|110.68|110.08|110.81|110.21|110.68|110.08|41
1756668300000|2025-08-31 19:25:00|110.69|110.09|110.67|110.07|110.71|110.11|110.67|110.07|23
1756668600000|2025-08-31 19:30:00|110.66|110.06|110.72|110.12|110.72|110.12|110.57|109.97|57
1756668900000|2025-08-31 19:35:00|110.71|110.11|110.74|110.14|110.75|110.15|110.69|110.09|38
1756669200000|2025-08-31 19:40:00|110.75|110.15|110.78|110.18|110.81|110.21|110.75|110.15|22
1756669500000|2025-08-31 19:45:00|110.77|110.17|110.71|110.11|110.78|110.18|110.69|110.09|31
1756669800000|2025-08-31 19:50:00|110.72|110.12|110.71|110.11|110.74|110.14|110.69|110.09|32
1756670100000|2025-08-31 19:55:00|110.7|110.1|110.6|110|110.7|110.1|110.56|109.96|88
1756670400000|2025-08-31 20:00:00|110.61|110.01|111.19|109.39|111.23|110.01|110.59|109.25|66
1756670700000|2025-08-31 20:05:00|111.2|109.4|111.36|109.56|111.37|109.57|111.2|109.4|41
1756671000000|2025-08-31 20:10:00|111.37|109.57|111.4|109.6|111.43|109.63|111.35|109.55|62
1756671300000|2025-08-31 20:15:00|111.39|109.59|111.31|109.51|111.43|109.63|111.31|109.51|31
1756671600000|2025-08-31 20:20:00|111.32|109.52|111.26|109.46|111.32|109.52|111.22|109.42|45
1756671900000|2025-08-31 20:25:00|111.27|109.47|111.28|109.48|111.31|109.51|111.26|109.46|42
1756672200000|2025-08-31 20:30:00|111.27|109.47|111.35|109.55|111.41|109.61|111.24|109.44|35
1756672500000|2025-08-31 20:35:00|111.34|109.54|111.23|109.43|111.35|109.55|111.23|109.43|42
1756672800000|2025-08-31 20:40:00|111.22|109.42|111.19|109.39|111.22|109.42|111.18|109.38|30
1756673100000|2025-08-31 20:45:00|111.18|109.38|111.24|109.44|111.25|109.45|111.14|109.34|16
1756673400000|2025-08-31 20:50:00|111.25|109.45|111.25|109.45|111.29|109.49|111.23|109.43|123
1756673700000|2025-08-31 20:55:00|111.26|109.46|111.38|109.58|111.39|109.59|111.26|109.46|20
1756674000000|2025-08-31 21:00:00|111.37|109.57|111.34|109.54|111.37|109.57|111.32|109.52|50
1756674300000|2025-08-31 21:05:00|111.33|109.53|111.25|109.45|111.34|109.54|111.24|109.44|40
1756674600000|2025-08-31 21:10:00|111.24|109.44|111.42|109.62|111.42|109.62|111.24|109.44|25
1756674900000|2025-08-31 21:15:00|111.43|109.63|111.45|109.65|111.47|109.67|111.34|109.54|40
1756675200000|2025-08-31 21:20:00|111.44|109.64|110.87|110.27|111.5|110.3|110.87|109.63|26
1756675500000|2025-08-31 21:25:00|110.86|110.26|110.83|110.23|110.87|110.27|110.83|110.23|12
1756675800000|2025-08-31 21:30:00|110.82|110.22|110.86|110.26|110.89|110.29|110.78|110.18|51
1756676100000|2025-08-31 21:35:00|110.85|110.25|110.91|110.31|110.91|110.31|110.84|110.24|34
1756676400000|2025-08-31 21:40:00|110.92|110.32|110.98|110.38|110.99|110.39|110.91|110.31|47
1756676700000|2025-08-31 21:45:00|110.99|110.39|110.95|110.35|110.99|110.39|110.95|110.35|43
1756677000000|2025-08-31 21:50:00|110.94|110.34|110.9|110.3|110.94|110.34|110.9|110.3|7
1756677300000|2025-08-31 21:55:00|110.89|110.29|110.83|110.23|110.9|110.3|110.83|110.23|18
1756677600000|2025-08-31 22:00:00|110.84|110.24|110.56|109.96|110.85|110.25|110.5|109.9|130
1756677900000|2025-08-31 22:05:00|110.57|109.97|110.65|110.05|110.66|110.06|110.53|109.93|90
1756678200000|2025-08-31 22:10:00|110.66|110.06|110.7|110.1|110.71|110.11|110.58|109.98|111
1756678500000|2025-08-31 22:15:00|110.71|110.11|110.74|110.14|110.76|110.16|110.68|110.08|46
1756678800000|2025-08-31 22:20:00|110.73|110.13|110.68|110.08|110.75|110.15|110.66|110.06|35
1756679100000|2025-08-31 22:25:00|110.69|110.09|110.73|110.13|110.8|110.2|110.69|110.09|53
1756679400000|2025-08-31 22:30:00|110.72|110.12|110.53|109.93|110.72|110.12|110.53|109.93|46
1756679700000|2025-08-31 22:35:00|110.52|109.92|110.32|109.72|110.52|109.92|110.32|109.72|76
1756680000000|2025-08-31 22:40:00|110.31|109.71|110.21|109.61|110.38|109.78|110.2|109.6|146
1756680300000|2025-08-31 22:45:00|110.22|109.62|110.15|109.55|110.22|109.62|110.11|109.51|151
1756680600000|2025-08-31 22:50:00|110.16|109.56|110.2|109.6|110.28|109.68|110.16|109.56|61
1756680900000|2025-08-31 22:55:00|110.21|109.61|110.24|109.64|110.25|109.65|110.19|109.59|68
1756681200000|2025-08-31 23:00:00|110.23|109.63|110.08|109.48|110.25|109.65|110.03|109.43|93
1756681500000|2025-08-31 23:05:00|110.09|109.49|110.04|109.44|110.12|109.52|110.02|109.42|91
1756681800000|2025-08-31 23:10:00|110.03|109.43|110.06|109.46|110.08|109.48|110.02|109.42|57
1756682100000|2025-08-31 23:15:00|110.05|109.45|109.81|109.21|110.05|109.45|109.79|109.19|157
1756682400000|2025-08-31 23:20:00|109.82|109.22|109.8|109.2|109.88|109.28|109.67|109.07|134
1756682700000|2025-08-31 23:25:00|109.79|109.19|109.67|109.07|109.79|109.19|109.64|109.04|65
1756683000000|2025-08-31 23:30:00|109.68|109.08|109.5|108.9|109.68|109.08|109.49|108.89|169
1756683300000|2025-08-31 23:35:00|109.51|108.91|109.29|108.69|109.61|109.01|109.23|108.63|133
1756683600000|2025-08-31 23:40:00|109.28|108.68|109.22|108.62|109.31|108.71|109.22|108.62|141
1756683900000|2025-08-31 23:45:00|109.23|108.63|109.36|108.76|109.41|108.81|109.15|108.55|132
1756684200000|2025-08-31 23:50:00|109.35|108.75|109.27|108.67|109.39|108.79|109.24|108.64|127
1756684500000|2025-08-31 23:55:00|109.26|108.66|109.28|108.68|109.28|108.68|109.25|108.65|55
1756684800000|2025-09-01 00:00:00|109.27|108.67|109.06|108.46|109.34|108.74|109.06|108.46|93
1756685100000|2025-09-01 00:05:00|109.05|108.45|109.19|108.59|109.28|108.68|108.98|108.38|168
1756685400000|2025-09-01 00:10:00|109.18|108.58|109.07|108.47|109.18|108.58|109.07|108.47|74
1756685700000|2025-09-01 00:15:00|109.05|108.45|109.15|108.55|109.25|108.65|109.05|108.45|109
1756686000000|2025-09-01 00:20:00|109.16|108.56|108.91|108.31|109.17|108.57|108.89|108.29|190
1756686300000|2025-09-01 00:25:00|108.9|108.3|108.7|108.1|108.92|108.32|108.55|107.95|283
1756686600000|2025-09-01 00:30:00|108.69|108.09|108.51|107.91|108.79|108.19|108.46|107.86|200
1756686900000|2025-09-01 00:35:00|108.5|107.9|108.48|107.88|108.59|107.99|108.35|107.75|207
1756687200000|2025-09-01 00:40:00|108.49|107.89|109.15|108.55|109.2|108.6|108.48|107.88|221
1756687500000|2025-09-01 00:45:00|109.16|108.56|109.17|108.57|109.52|108.92|109.07|108.47|369
1756687800000|2025-09-01 00:50:00|109.18|108.58|109.31|108.71|109.33|108.73|109.02|108.42|146
1756688100000|2025-09-01 00:55:00|109.32|108.72|109.18|108.58|109.43|108.83|109.17|108.57|134
1756688400000|2025-09-01 01:00:00|109.19|108.59|109.23|108.63|109.38|108.78|109.09|108.49|179
1756688700000|2025-09-01 01:05:00|109.24|108.64|108.87|108.27|109.26|108.66|108.86|108.26|120
1756689000000|2025-09-01 01:10:00|108.88|108.28|108.93|108.33|108.94|108.34|108.72|108.12|187
1756689300000|2025-09-01 01:15:00|108.94|108.34|109.06|108.46|109.16|108.56|108.71|108.11|170
1756689600000|2025-09-01 01:20:00|109.05|108.45|109.04|108.44|109.13|108.53|108.93|108.33|171
1756689900000|2025-09-01 01:25:00|109.03|108.43|109.26|108.66|109.27|108.67|109.02|108.42|198
1756690200000|2025-09-01 01:30:00|109.25|108.65|109.28|108.68|109.4|108.8|109.2|108.6|204
1756690500000|2025-09-01 01:35:00|109.29|108.69|109.39|108.79|109.52|108.92|109.27|108.67|160
1756690800000|2025-09-01 01:40:00|109.38|108.78|109.52|108.92|109.53|108.93|109.35|108.75|152
1756691100000|2025-09-01 01:45:00|109.53|108.93|109.42|108.82|109.69|109.09|109.41|108.81|152
1756691400000|2025-09-01 01:50:00|109.41|108.81|108.94|108.34|109.41|108.81|108.9|108.3|196
1756691700000|2025-09-01 01:55:00|108.95|108.35|109.17|108.57|109.19|108.59|108.95|108.35|141
1756692000000|2025-09-01 02:00:00|109.16|108.56|109.04|108.44|109.22|108.62|109.04|108.44|142
1756692300000|2025-09-01 02:05:00|109.03|108.43|109.05|108.45|109.14|108.54|109.02|108.42|107
1756692600000|2025-09-01 02:10:00|109.04|108.44|108.81|108.21|109.04|108.44|108.77|108.17|108
1756692900000|2025-09-01 02:15:00|108.82|108.22|108.78|108.18|108.88|108.28|108.7|108.1|101
1756693200000|2025-09-01 02:20:00|108.77|108.17|108.29|107.69|108.78|108.18|108.28|107.68|144
1756693500000|2025-09-01 02:25:00|108.28|107.68|108.35|107.75|108.42|107.82|107.97|107.37|237
1756693800000|2025-09-01 02:30:00|108.36|107.76|108.14|107.54|108.38|107.78|108.09|107.49|208
1756694100000|2025-09-01 02:35:00|108.13|107.53|108.32|107.72|108.49|107.89|108.01|107.41|181
1756694400000|2025-09-01 02:40:00|108.31|107.71|108.24|107.64|108.31|107.71|108.21|107.61|33
1756694700000|2025-09-01 02:45:00|108.23|107.63|107.83|107.23|108.29|107.69|107.72|107.12|146
1756695000000|2025-09-01 02:50:00|107.82|107.22|108|107.4|108.08|107.48|107.82|107.22|220
1756695300000|2025-09-01 02:55:00|108.01|107.41|108.03|107.43|108.13|107.53|107.99|107.39|135
1756695600000|2025-09-01 03:00:00|108.05|107.45|108.17|107.57|108.21|107.61|107.82|107.22|233
1756695900000|2025-09-01 03:05:00|108.18|107.58|108.28|107.68|108.32|107.72|108.16|107.56|155
1756696200000|2025-09-01 03:10:00|108.27|107.67|108.02|107.42|108.28|107.68|108.02|107.42|144
1756696500000|2025-09-01 03:15:00|108.01|107.41|108.15|107.55|108.25|107.65|107.96|107.36|176
1756696800000|2025-09-01 03:20:00|108.16|107.56|108.12|107.52|108.17|107.57|108.07|107.47|139
1756697100000|2025-09-01 03:25:00|108.11|107.51|108.14|107.54|108.15|107.55|108.1|107.5|109
1756697400000|2025-09-01 03:30:00|108.13|107.53|108.01|107.41|108.26|107.66|107.99|107.39|121
1756697700000|2025-09-01 03:35:00|108|107.4|108.24|107.64|108.28|107.68|108|107.4|112
1756698000000|2025-09-01 03:40:00|108.25|107.65|108.25|107.65|108.33|107.73|108.24|107.64|69
1756698300000|2025-09-01 03:45:00|108.26|107.66|108.23|107.63|108.35|107.75|108.23|107.63|92
1756698600000|2025-09-01 03:50:00|108.24|107.64|108.34|107.74|108.34|107.74|108.23|107.63|49
1756698900000|2025-09-01 03:55:00|108.33|107.73|108.47|107.87|108.55|107.95|108.32|107.72|100
1756699200000|2025-09-01 04:00:00|108.46|107.86|108.37|107.77|108.48|107.88|108.35|107.75|65
1756699500000|2025-09-01 04:05:00|108.36|107.76|108.39|107.79|108.39|107.79|108.12|107.52|121
1756699800000|2025-09-01 04:10:00|108.4|107.8|108.47|107.87|108.63|108.03|108.4|107.8|144
1756700100000|2025-09-01 04:15:00|108.46|107.86|108.11|107.51|108.46|107.86|108.08|107.48|86
1756700400000|2025-09-01 04:20:00|108.12|107.52|108.18|107.58|108.2|107.6|108.08|107.48|93
1756700700000|2025-09-01 04:25:00|108.17|107.57|108.19|107.59|108.28|107.68|108|107.4|138
1756701000000|2025-09-01 04:30:00|108.2|107.6|107.93|107.33|108.2|107.6|107.89|107.29|98
1756701300000|2025-09-01 04:35:00|107.94|107.34|107.98|107.38|108.03|107.43|107.9|107.3|108
1756701600000|2025-09-01 04:40:00|107.99|107.39|107.92|107.32|108.02|107.42|107.91|107.31|70
1756701900000|2025-09-01 04:45:00|107.91|107.31|107.83|107.23|107.91|107.31|107.68|107.08|140
1756702200000|2025-09-01 04:50:00|107.84|107.24|107.97|107.37|107.97|107.37|107.77|107.17|126
1756702500000|2025-09-01 04:55:00|107.96|107.36|107.91|107.31|107.99|107.39|107.86|107.26|90
1756702800000|2025-09-01 05:00:00|107.9|107.3|107.97|107.37|107.97|107.37|107.69|107.09|166
1756703100000|2025-09-01 05:05:00|107.98|107.38|107.69|107.09|108.11|107.51|107.66|107.06|142
1756703400000|2025-09-01 05:10:00|107.7|107.1|107.87|107.27|107.89|107.29|107.66|107.06|217
1756703700000|2025-09-01 05:15:00|107.88|107.28|107.67|107.07|107.89|107.29|107.6|107|120
1756704000000|2025-09-01 05:20:00|107.68|107.08|108.18|107.58|108.22|107.62|107.68|107.08|214
1756704300000|2025-09-01 05:25:00|108.17|107.57|108.22|107.62|108.23|107.63|108.16|107.56|118
1756704600000|2025-09-01 05:30:00|108.23|107.63|108.21|107.61|108.24|107.64|108.19|107.59|60
1756704900000|2025-09-01 05:35:00|108.22|107.62|108.52|107.92|108.53|107.93|108.2|107.6|127
1756705200000|2025-09-01 05:40:00|108.51|107.91|108.56|107.96|108.6|108|108.46|107.86|109
1756705500000|2025-09-01 05:45:00|108.55|107.95|108.38|107.78|108.56|107.96|108.35|107.75|77
1756705800000|2025-09-01 05:50:00|108.37|107.77|108.51|107.91|108.56|107.96|108.36|107.76|44
1756706100000|2025-09-01 05:55:00|108.49|107.89|108.49|107.89|108.52|107.92|108.49|107.89|61
1756706400000|2025-09-01 06:00:00|108.5|107.9|108.16|107.56|108.5|107.9|108.16|107.56|73
1756706700000|2025-09-01 06:05:00|108.15|107.55|108.08|107.48|108.17|107.57|107.97|107.37|93
1756707000000|2025-09-01 06:10:00|108.07|107.47|108.14|107.54|108.2|107.6|108.06|107.46|69
1756707300000|2025-09-01 06:15:00|108.15|107.55|108.17|107.57|108.18|107.58|108.05|107.45|50
1756707600000|2025-09-01 06:20:00|108.18|107.58|108.49|107.89|108.51|107.91|108.18|107.58|99
1756707900000|2025-09-01 06:25:00|108.5|107.9|108.63|108.03|108.72|108.12|108.5|107.9|81
1756708200000|2025-09-01 06:30:00|108.64|108.04|108.73|108.13|108.79|108.19|108.64|108.04|69
1756708500000|2025-09-01 06:35:00|108.72|108.12|108.83|108.23|108.88|108.28|108.72|108.12|61
1756708800000|2025-09-01 06:40:00|108.82|108.22|108.94|108.34|108.96|108.36|108.82|108.22|85
1756709100000|2025-09-01 06:45:00|108.93|108.33|108.8|108.2|108.96|108.36|108.8|108.2|96
1756709400000|2025-09-01 06:50:00|108.81|108.21|108.82|108.22|108.86|108.26|108.8|108.2|120
1756709700000|2025-09-01 06:55:00|108.81|108.21|108.83|108.23|108.84|108.24|108.79|108.19|62
1756710000000|2025-09-01 07:00:00|108.84|108.24|109|108.4|109.03|108.43|108.81|108.21|77
1756710300000|2025-09-01 07:05:00|108.99|108.39|108.72|108.12|108.99|108.39|108.69|108.09|45
1756710600000|2025-09-01 07:10:00|108.73|108.13|108.48|107.88|108.73|108.13|108.48|107.88|56
1756710900000|2025-09-01 07:15:00|108.49|107.89|108.94|108.34|108.97|108.37|108.44|107.84|171
1756711200000|2025-09-01 07:20:00|108.91|108.31|109.34|108.74|109.39|108.79|108.91|108.31|283
1756711500000|2025-09-01 07:25:00|109.33|108.73|109.44|108.84|109.46|108.86|109.24|108.64|165
1756711800000|2025-09-01 07:30:00|109.43|108.83|109.89|109.29|110.01|109.41|109.35|108.75|270
1756712100000|2025-09-01 07:35:00|109.88|109.28|109.8|109.2|109.98|109.38|109.77|109.17|191
1756712400000|2025-09-01 07:40:00|109.81|109.21|109.8|109.2|109.86|109.26|109.63|109.03|113
1756712700000|2025-09-01 07:45:00|109.81|109.21|110.27|109.67|110.28|109.68|109.81|109.21|260
1756713000000|2025-09-01 07:50:00|110.28|109.68|110.75|110.15|110.8|110.2|110.28|109.68|430
1756713300000|2025-09-01 07:55:00|110.74|110.14|110.84|110.24|110.85|110.25|110.71|110.11|223
1756713600000|2025-09-01 08:00:00|110.86|110.26|111.34|110.74|111.53|110.93|110.85|110.25|452
1756713900000|2025-09-01 08:05:00|111.35|110.75|110.92|110.32|111.53|110.93|110.88|110.28|362
1756714200000|2025-09-01 08:10:00|110.91|110.31|111.02|110.42|111.26|110.66|110.9|110.3|204
1756714500000|2025-09-01 08:15:00|111.03|110.43|110.97|110.37|111.1|110.5|110.9|110.3|241
1756714800000|2025-09-01 08:20:00|110.96|110.36|111|110.4|111.1|110.5|110.95|110.35|107
1756715100000|2025-09-01 08:25:00|110.99|110.39|110.75|110.15|111.03|110.43|110.75|110.15|78
1756715400000|2025-09-01 08:30:00|110.76|110.16|110.92|110.32|110.94|110.34|110.76|110.16|174
1756715700000|2025-09-01 08:35:00|110.91|110.31|110.98|110.38|111.02|110.42|110.91|110.31|162
1756716000000|2025-09-01 08:40:00|110.97|110.37|111.1|110.5|111.1|110.5|110.96|110.36|100
1756716300000|2025-09-01 08:45:00|111.11|110.51|111.27|110.67|111.29|110.69|111.06|110.46|173
1756716600000|2025-09-01 08:50:00|111.26|110.66|111.31|110.71|111.34|110.74|111.2|110.6|137
1756716900000|2025-09-01 08:55:00|111.3|110.7|111.6|111|111.6|111|111.28|110.68|126
1756717200000|2025-09-01 09:00:00|111.59|110.99|111.6|111|111.7|111.1|111.5|110.9|199
1756717500000|2025-09-01 09:05:00|111.61|111.01|111.5|110.9|111.63|111.03|111.49|110.89|137
1756717800000|2025-09-01 09:10:00|111.52|110.92|111.54|110.94|111.56|110.96|111.49|110.89|60
1756718100000|2025-09-01 09:15:00|111.55|110.95|111.39|110.79|111.55|110.95|111.39|110.79|103
1756718400000|2025-09-01 09:20:00|111.38|110.78|111.36|110.76|111.38|110.78|111.26|110.66|111
1756718700000|2025-09-01 09:25:00|111.35|110.75|111.31|110.71|111.44|110.84|111.29|110.69|67
1756719000000|2025-09-01 09:30:00|111.32|110.72|111.35|110.75|111.47|110.87|111.32|110.72|133
1756719300000|2025-09-01 09:35:00|111.36|110.76|111.09|110.49|111.36|110.76|110.92|110.32|136
1756719600000|2025-09-01 09:40:00|111.11|110.51|111.04|110.44|111.12|110.52|110.99|110.39|104
1756719900000|2025-09-01 09:45:00|111.05|110.45|110.83|110.23|111.05|110.45|110.8|110.2|113
1756720200000|2025-09-01 09:50:00|110.82|110.22|110.77|110.17|110.89|110.29|110.74|110.14|108
1756720500000|2025-09-01 09:55:00|110.78|110.18|110.73|110.13|110.8|110.2|110.67|110.07|112
1756720800000|2025-09-01 10:00:00|110.74|110.14|110.58|109.98|110.75|110.15|110.46|109.86|217
1756721100000|2025-09-01 10:05:00|110.59|109.99|110.67|110.07|110.69|110.09|110.58|109.98|173
1756721400000|2025-09-01 10:10:00|110.68|110.08|110.8|110.2|110.82|110.22|110.64|110.04|81
1756721700000|2025-09-01 10:15:00|110.81|110.21|110.49|109.89|110.83|110.23|110.45|109.85|83
1756722000000|2025-09-01 10:20:00|110.5|109.9|110.39|109.79|110.51|109.91|110.39|109.79|42
1756722300000|2025-09-01 10:25:00|110.4|109.8|110.25|109.65|110.41|109.81|110.23|109.63|78
1756722600000|2025-09-01 10:30:00|110.24|109.64|109.94|109.34|110.25|109.65|109.72|109.12|226
1756722900000|2025-09-01 10:35:00|109.95|109.35|109.74|109.14|110.06|109.46|109.74|109.14|230
1756723200000|2025-09-01 10:40:00|109.73|109.13|109.91|109.31|110|109.4|109.73|109.13|200
1756723500000|2025-09-01 10:45:00|109.92|109.32|109.75|109.15|109.92|109.32|109.72|109.12|150
1756723800000|2025-09-01 10:50:00|109.77|109.17|109.95|109.35|109.95|109.35|109.75|109.15|242
1756724100000|2025-09-01 10:55:00|109.96|109.36|110.16|109.56|110.17|109.57|109.96|109.36|144
1756724400000|2025-09-01 11:00:00|110.17|109.57|110.36|109.76|110.36|109.76|110.15|109.55|166
1756724700000|2025-09-01 11:05:00|110.35|109.75|110.27|109.67|110.42|109.82|110.26|109.66|133
1756725000000|2025-09-01 11:10:00|110.26|109.66|110.24|109.64|110.3|109.7|110.24|109.64|58
1756725300000|2025-09-01 11:15:00|110.25|109.65|110.23|109.63|110.36|109.76|110.17|109.57|80
1756725600000|2025-09-01 11:20:00|110.24|109.64|110.22|109.62|110.33|109.73|110.22|109.62|81
1756725900000|2025-09-01 11:25:00|110.21|109.61|110.12|109.52|110.22|109.62|110.06|109.46|55
1756726200000|2025-09-01 11:30:00|110.11|109.51|109.92|109.32|110.11|109.51|109.74|109.14|160
1756726500000|2025-09-01 11:35:00|109.93|109.33|109.75|109.15|109.96|109.36|109.73|109.13|126
1756726800000|2025-09-01 11:40:00|109.77|109.17|109.6|109|109.79|109.19|109.55|108.95|94
1756727100000|2025-09-01 11:45:00|109.63|109.03|109.84|109.24|109.85|109.25|109.61|109.01|106
1756727400000|2025-09-01 11:50:00|109.85|109.25|109.96|109.36|109.96|109.36|109.81|109.21|69
1756727700000|2025-09-01 11:55:00|109.95|109.35|109.86|109.26|110.01|109.41|109.86|109.26|52
1756728000000|2025-09-01 12:00:00|109.87|109.27|109.85|109.25|109.88|109.28|109.77|109.17|46
1756728300000|2025-09-01 12:05:00|109.86|109.26|110.25|109.65|110.25|109.65|109.86|109.26|122
1756728600000|2025-09-01 12:10:00|110.26|109.66|110.27|109.67|110.31|109.71|110.21|109.61|83
1756728900000|2025-09-01 12:15:00|110.26|109.66|110.27|109.67|110.33|109.73|110.23|109.63|67
1756729200000|2025-09-01 12:20:00|110.26|109.66|110.37|109.77|110.37|109.77|110.16|109.56|67
1756729500000|2025-09-01 12:25:00|110.38|109.78|110.36|109.76|110.42|109.82|110.33|109.73|116
1756729800000|2025-09-01 12:30:00|110.35|109.75|110.35|109.75|110.37|109.77|110.23|109.63|66
1756730100000|2025-09-01 12:35:00|110.34|109.74|110.44|109.84|110.47|109.87|110.34|109.74|90
1756730400000|2025-09-01 12:40:00|110.43|109.83|110.22|109.62|110.43|109.83|110.22|109.62|64
1756730700000|2025-09-01 12:45:00|110.21|109.61|110.3|109.7|110.33|109.73|110.12|109.52|130
1756731000000|2025-09-01 12:50:00|110.31|109.71|110.27|109.67|110.46|109.86|110.2|109.6|160
1756731300000|2025-09-01 12:55:00|110.28|109.68|110.32|109.72|110.36|109.76|110.21|109.61|140
1756731600000|2025-09-01 13:00:00|110.33|109.73|110.23|109.63|110.33|109.73|110.05|109.45|204
1756731900000|2025-09-01 13:05:00|110.22|109.62|110.41|109.81|110.48|109.88|110.21|109.61|214
1756732200000|2025-09-01 13:10:00|110.4|109.8|110.32|109.72|110.4|109.8|110.21|109.61|170
1756732500000|2025-09-01 13:15:00|110.31|109.71|110.47|109.87|110.47|109.87|110.15|109.55|185
1756732800000|2025-09-01 13:20:00|110.48|109.88|110.76|110.16|110.84|110.24|110.47|109.87|226
1756733100000|2025-09-01 13:25:00|110.77|110.17|110.81|110.21|110.91|110.31|110.7|110.1|190
1756733400000|2025-09-01 13:30:00|110.8|110.2|110.82|110.22|110.85|110.25|110.7|110.1|198
1756733700000|2025-09-01 13:35:00|110.84|110.24|110.75|110.15|110.86|110.26|110.7|110.1|150
1756734000000|2025-09-01 13:40:00|110.74|110.14|110.66|110.06|110.75|110.15|110.61|110.01|143
1756734300000|2025-09-01 13:45:00|110.65|110.05|110.53|109.93|110.65|110.05|110.25|109.65|332
1756734600000|2025-09-01 13:50:00|110.54|109.94|110.3|109.7|110.54|109.94|110.3|109.7|104
1756734900000|2025-09-01 13:55:00|110.29|109.69|110.38|109.78|110.38|109.78|110.13|109.53|110
1756735200000|2025-09-01 14:00:00|110.39|109.79|110.48|109.88|110.67|110.07|110.34|109.74|211
1756735500000|2025-09-01 14:05:00|110.47|109.87|110.38|109.78|110.69|110.09|110.34|109.74|149
1756735800000|2025-09-01 14:10:00|110.37|109.77|110.39|109.79|110.5|109.9|110.25|109.65|136
1756736100000|2025-09-01 14:15:00|110.4|109.8|110.33|109.73|110.5|109.9|110.22|109.62|162
1756736400000|2025-09-01 14:20:00|110.32|109.72|110.3|109.7|110.36|109.76|110.23|109.63|136
1756736700000|2025-09-01 14:25:00|110.31|109.71|110.23|109.63|110.36|109.76|110.14|109.54|98
1756737000000|2025-09-01 14:30:00|110.24|109.64|109.86|109.26|110.29|109.69|109.86|109.26|238
1756737300000|2025-09-01 14:35:00|109.85|109.25|110|109.4|110.03|109.43|109.78|109.18|256
1756737600000|2025-09-01 14:40:00|109.99|109.39|110.22|109.62|110.24|109.64|109.97|109.37|101
1756737900000|2025-09-01 14:45:00|110.23|109.63|110.08|109.48|110.25|109.65|109.97|109.37|125
1756738200000|2025-09-01 14:50:00|110.07|109.47|110.31|109.71|110.35|109.75|110.04|109.44|205
1756738500000|2025-09-01 14:55:00|110.32|109.72|110.36|109.76|110.45|109.85|110.3|109.7|142
1756738800000|2025-09-01 15:00:00|110.35|109.75|110.42|109.82|110.46|109.86|110.25|109.65|215
1756739100000|2025-09-01 15:05:00|110.41|109.81|110.33|109.73|110.55|109.95|110.31|109.71|246
1756739400000|2025-09-01 15:10:00|110.35|109.75|110.3|109.7|110.36|109.76|110.08|109.48|231
1756739700000|2025-09-01 15:15:00|110.31|109.71|110.37|109.77|110.42|109.82|110.21|109.61|176
1756740000000|2025-09-01 15:20:00|110.36|109.76|109.94|109.34|110.39|109.79|109.9|109.3|172
1756740300000|2025-09-01 15:25:00|109.95|109.35|110.14|109.54|110.15|109.55|109.9|109.3|182
1756740600000|2025-09-01 15:30:00|110.15|109.55|110.14|109.54|110.22|109.62|110.01|109.41|220
1756740900000|2025-09-01 15:35:00|110.15|109.55|110.11|109.51|110.2|109.6|110.08|109.48|127
1756741200000|2025-09-01 15:40:00|110.1|109.5|110.02|109.42|110.13|109.53|110.01|109.41|151
1756741500000|2025-09-01 15:45:00|110.03|109.43|109.82|109.22|110.08|109.48|109.74|109.14|200
1756741800000|2025-09-01 15:50:00|109.81|109.21|109.8|109.2|109.88|109.28|109.63|109.03|257
1756742100000|2025-09-01 15:55:00|109.79|109.19|109.92|109.32|109.92|109.32|109.76|109.16|185
1756742400000|2025-09-01 16:00:00|109.91|109.31|109.55|108.95|109.99|109.39|109.37|108.77|313
1756742700000|2025-09-01 16:05:00|109.56|108.96|109.55|108.95|109.77|109.17|109.53|108.93|242
1756743000000|2025-09-01 16:10:00|109.54|108.94|109.63|109.03|109.66|109.06|109.48|108.88|92
1756743300000|2025-09-01 16:15:00|109.62|109.02|109.73|109.13|109.73|109.13|109.46|108.86|205
1756743600000|2025-09-01 16:20:00|109.72|109.12|109.79|109.19|109.9|109.3|109.71|109.11|218
1756743900000|2025-09-01 16:25:00|109.8|109.2|109.8|109.2|109.89|109.29|109.76|109.16|178
1756744200000|2025-09-01 16:30:00|109.81|109.21|109.8|109.2|109.83|109.23|109.63|109.03|276
1756744500000|2025-09-01 16:35:00|109.79|109.19|109.49|108.89|109.88|109.28|109.48|108.88|208
1756744800000|2025-09-01 16:40:00|109.5|108.9|109.5|108.9|109.57|108.97|109.37|108.77|238
1756745100000|2025-09-01 16:45:00|109.51|108.91|109.52|108.92|109.69|109.09|109.49|108.89|236
1756745400000|2025-09-01 16:50:00|109.51|108.91|109.29|108.69|109.53|108.93|109.27|108.67|134
1756745700000|2025-09-01 16:55:00|109.3|108.7|109.3|108.7|109.38|108.78|109.25|108.65|110
1756746000000|2025-09-01 17:00:00|109.29|108.69|109.19|108.59|109.3|108.7|109.14|108.54|163
1756746300000|2025-09-01 17:05:00|109.2|108.6|109.11|108.51|109.24|108.64|108.97|108.37|157
1756746600000|2025-09-01 17:10:00|109.1|108.5|109.01|108.41|109.1|108.5|108.72|108.12|381
1756746900000|2025-09-01 17:15:00|109|108.4|109.07|108.47|109.15|108.55|108.95|108.35|255
1756747200000|2025-09-01 17:20:00|109.08|108.48|108.94|108.34|109.14|108.54|108.82|108.22|187
1756747500000|2025-09-01 17:25:00|108.95|108.35|108.86|108.26|108.95|108.35|108.73|108.13|205
1756747800000|2025-09-01 17:30:00|108.85|108.25|108.78|108.18|108.87|108.27|108.73|108.13|230
1756748100000|2025-09-01 17:35:00|108.79|108.19|108.76|108.16|108.99|108.39|108.74|108.14|160
1756748400000|2025-09-01 17:40:00|108.77|108.17|108.96|108.36|108.96|108.36|108.75|108.15|100
1756748700000|2025-09-01 17:45:00|108.97|108.37|108.89|108.29|109|108.4|108.89|108.29|84
1756749000000|2025-09-01 17:50:00|108.87|108.27|108.89|108.29|109.08|108.48|108.87|108.27|146
1756749300000|2025-09-01 17:55:00|108.9|108.3|108.89|108.29|108.93|108.33|108.87|108.27|96
1756749600000|2025-09-01 18:00:00|108.88|108.28|109.07|108.47|109.07|108.47|108.88|108.28|158
1756749900000|2025-09-01 18:05:00|109.06|108.46|109.04|108.44|109.24|108.64|109.02|108.42|158
1756750200000|2025-09-01 18:10:00|109.05|108.45|109.2|108.6|109.2|108.6|109.02|108.42|57
1756750500000|2025-09-01 18:15:00|109.21|108.61|109.24|108.64|109.24|108.64|109.16|108.56|96
1756750800000|2025-09-01 18:20:00|109.23|108.63|109.12|108.52|109.28|108.68|109.11|108.51|147
1756751100000|2025-09-01 18:25:00|109.11|108.51|109.15|108.55|109.22|108.62|109.1|108.5|72
1756751400000|2025-09-01 18:30:00|109.16|108.56|109.17|108.57|109.27|108.67|109.15|108.55|85
1756751700000|2025-09-01 18:35:00|109.18|108.58|109.21|108.61|109.28|108.68|109.14|108.54|77
1756752000000|2025-09-01 18:40:00|109.22|108.62|109.34|108.74|109.43|108.83|109.21|108.61|99
1756752300000|2025-09-01 18:45:00|109.35|108.75|109.3|108.7|109.46|108.86|109.29|108.69|55
1756752600000|2025-09-01 18:50:00|109.29|108.69|109.29|108.69|109.3|108.7|109.18|108.58|96
1756752900000|2025-09-01 18:55:00|109.3|108.7|109.14|108.54|109.33|108.73|109.14|108.54|81
1756753200000|2025-09-01 19:00:00|109.13|108.53|109.21|108.61|109.22|108.62|108.96|108.36|88
1756753500000|2025-09-01 19:05:00|109.2|108.6|109.45|108.85|109.45|108.85|109.17|108.57|104
1756753800000|2025-09-01 19:10:00|109.46|108.86|109.41|108.81|109.48|108.88|109.33|108.73|65
1756754100000|2025-09-01 19:15:00|109.42|108.82|109.38|108.78|109.45|108.85|109.32|108.72|88
1756754400000|2025-09-01 19:20:00|109.39|108.79|109.51|108.91|109.56|108.96|109.38|108.78|105
1756754700000|2025-09-01 19:25:00|109.52|108.92|109.45|108.85|109.57|108.97|109.45|108.85|88
1756755000000|2025-09-01 19:30:00|109.44|108.84|109.73|109.13|109.73|109.13|109.44|108.84|98
1756755300000|2025-09-01 19:35:00|109.72|109.12|109.78|109.18|109.83|109.23|109.71|109.11|82
1756755600000|2025-09-01 19:40:00|109.77|109.17|109.83|109.23|109.94|109.34|109.75|109.15|59
1756755900000|2025-09-01 19:45:00|109.84|109.24|109.77|109.17|109.86|109.26|109.76|109.16|55
1756756200000|2025-09-01 19:50:00|109.76|109.16|109.71|109.11|109.77|109.17|109.69|109.09|60
1756756500000|2025-09-01 19:55:00|109.72|109.12|109.71|109.11|109.74|109.14|109.68|109.08|48
1756756800000|2025-09-01 20:00:00|109.72|109.12|109.84|109.24|109.86|109.26|109.7|109.1|130
1756757100000|2025-09-01 20:05:00|109.83|109.23|109.84|109.24|109.86|109.26|109.77|109.17|94
1756757400000|2025-09-01 20:10:00|109.85|109.25|109.92|109.32|109.99|109.39|109.85|109.25|72
1756757700000|2025-09-01 20:15:00|109.91|109.31|109.69|109.09|109.92|109.32|109.67|109.07|86
1756758000000|2025-09-01 20:20:00|109.7|109.1|109.48|108.88|109.71|109.11|109.47|108.87|84
1756758300000|2025-09-01 20:25:00|109.49|108.89|109.64|109.04|109.65|109.05|109.48|108.88|53
1756758600000|2025-09-01 20:30:00|109.65|109.05|109.62|109.02|109.65|109.05|109.51|108.91|81
1756758900000|2025-09-01 20:35:00|109.6|109|108.87|108.27|109.6|109|108.54|107.94|351
1756759200000|2025-09-01 20:40:00|108.88|108.28|108.03|107.43|108.99|108.39|108.02|107.42|375
1756759500000|2025-09-01 20:45:00|108.02|107.42|108.63|108.03|108.87|108.27|107.87|107.27|686
1756759800000|2025-09-01 20:50:00|108.62|108.02|108.84|108.24|108.84|108.24|108.62|108.02|250
1756760100000|2025-09-01 20:55:00|108.85|108.25|108.91|108.31|108.92|108.32|108.78|108.18|170
1756760400000|2025-09-01 21:00:00|108.9|108.3|108.44|107.84|108.93|108.33|108.24|107.64|281
1756760700000|2025-09-01 21:05:00|108.45|107.85|108.34|107.74|108.64|108.04|108.22|107.62|180
1756761000000|2025-09-01 21:10:00|108.33|107.73|108.14|107.54|108.34|107.74|108.05|107.45|131
1756761300000|2025-09-01 21:15:00|108.15|107.55|108.19|107.59|108.45|107.85|108.1|107.5|189
1756761600000|2025-09-01 21:20:00|108.18|107.58|108.05|107.45|108.24|107.64|108.02|107.42|169
1756761900000|2025-09-01 21:25:00|108.04|107.44|108.01|107.41|108.14|107.54|107.94|107.34|168
1756762200000|2025-09-01 21:30:00|108.02|107.42|107.68|107.08|108.03|107.43|107.6|107|140
1756762500000|2025-09-01 21:35:00|107.67|107.07|107.64|107.04|107.76|107.16|107.58|106.98|111
1756762800000|2025-09-01 21:40:00|107.63|107.03|107.21|106.61|107.63|107.03|106.77|106.17|325
1756763100000|2025-09-01 21:45:00|107.22|106.62|107.5|106.9|107.56|106.96|107.04|106.44|223
1756763400000|2025-09-01 21:50:00|107.47|106.87|107.2|106.6|107.51|106.91|107.14|106.54|107
1756763700000|2025-09-01 21:55:00|107.21|106.61|107.5|106.9|107.51|106.91|107.13|106.53|112
1756764000000|2025-09-01 22:00:00|107.49|106.89|107.32|106.72|107.51|106.91|107.23|106.63|250
1756764300000|2025-09-01 22:05:00|107.33|106.73|107.33|106.73|107.38|106.78|107.22|106.62|116
1756764600000|2025-09-01 22:10:00|107.34|106.74|107.44|106.84|107.57|106.97|107.3|106.7|130
1756764900000|2025-09-01 22:15:00|107.45|106.85|107.83|107.23|107.83|107.23|107.42|106.82|205
1756765200000|2025-09-01 22:20:00|107.84|107.24|107.55|106.95|107.95|107.35|107.52|106.92|158
1756765500000|2025-09-01 22:25:00|107.54|106.94|107.52|106.92|107.63|107.03|107.49|106.89|115
1756765800000|2025-09-01 22:30:00|107.53|106.93|107.4|106.8|107.57|106.97|107.27|106.67|155
1756766100000|2025-09-01 22:35:00|107.42|106.82|107.3|106.7|107.54|106.94|107.28|106.68|175
1756766400000|2025-09-01 22:40:00|107.29|106.69|107.09|106.49|107.3|106.7|107.07|106.47|233
1756766700000|2025-09-01 22:45:00|107.08|106.48|107.42|106.82|107.48|106.88|107.02|106.42|243
1756767000000|2025-09-01 22:50:00|107.41|106.81|107.72|107.12|107.75|107.15|107.41|106.81|211
1756767300000|2025-09-01 22:55:00|107.73|107.13|107.77|107.17|107.89|107.29|107.72|107.12|114
1756767600000|2025-09-01 23:00:00|107.76|107.16|108.2|107.6|108.24|107.64|107.72|107.12|281
1756767900000|2025-09-01 23:05:00|108.19|107.59|108.04|107.44|108.21|107.61|108.03|107.43|195
1756768200000|2025-09-01 23:10:00|108.03|107.43|108.3|107.7|108.36|107.76|108|107.4|244
1756768500000|2025-09-01 23:15:00|108.29|107.69|108.38|107.78|108.4|107.8|108.19|107.59|162
1756768800000|2025-09-01 23:20:00|108.37|107.77|108.26|107.66|108.45|107.85|108.23|107.63|99
1756769100000|2025-09-01 23:25:00|108.25|107.65|108.36|107.76|108.38|107.78|108.24|107.64|91
1756769400000|2025-09-01 23:30:00|108.35|107.75|108.23|107.63|108.36|107.76|108.1|107.5|160
1756769700000|2025-09-01 23:35:00|108.22|107.62|108.38|107.78|108.38|107.78|108.2|107.6|123
1756770000000|2025-09-01 23:40:00|108.42|107.82|108.75|108.15|108.76|108.16|108.42|107.82|156
1756770300000|2025-09-01 23:45:00|108.74|108.14|108.83|108.23|109.11|108.51|108.72|108.12|251
1756770600000|2025-09-01 23:50:00|108.82|108.22|108.84|108.24|108.85|108.25|108.72|108.12|115
1756770900000|2025-09-01 23:55:00|108.83|108.23|109.04|108.44|109.07|108.47|108.81|108.21|133
1756771200000|2025-09-02 00:00:00|109.05|108.45|109.06|108.46|109.1|108.5|108.99|108.39|125
1756771500000|2025-09-02 00:05:00|109.07|108.47|109.01|108.41|109.16|108.56|109|108.4|123
1756771800000|2025-09-02 00:10:00|109.02|108.42|109.1|108.5|109.15|108.55|109|108.4|74
1756772100000|2025-09-02 00:15:00|109.11|108.51|109.32|108.72|109.33|108.73|109.1|108.5|138
1756772400000|2025-09-02 00:20:00|109.33|108.73|109.34|108.74|109.52|108.92|109.27|108.67|180
1756772700000|2025-09-02 00:25:00|109.33|108.73|109.18|108.58|109.37|108.77|109.18|108.58|112
1756773000000|2025-09-02 00:30:00|109.17|108.57|109.45|108.85|109.53|108.93|109.14|108.54|172
1756773300000|2025-09-02 00:35:00|109.44|108.84|109.44|108.84|109.44|108.84|109.28|108.68|104
1756773600000|2025-09-02 00:40:00|109.45|108.85|109.25|108.65|109.45|108.85|109.25|108.65|89
1756773900000|2025-09-02 00:45:00|109.26|108.66|109.44|108.84|109.49|108.89|109.18|108.58|130
1756774200000|2025-09-02 00:50:00|109.45|108.85|109.48|108.88|109.63|109.03|109.45|108.85|141
1756774500000|2025-09-02 00:55:00|109.47|108.87|109.55|108.95|109.55|108.95|109.33|108.73|88
1756774800000|2025-09-02 01:00:00|109.54|108.94|109.77|109.17|109.84|109.24|109.54|108.94|154
1756775100000|2025-09-02 01:05:00|109.76|109.16|109.59|108.99|109.86|109.26|109.58|108.98|92
1756775400000|2025-09-02 01:10:00|109.6|109|109.44|108.84|109.62|109.02|109.44|108.84|106
1756775700000|2025-09-02 01:15:00|109.43|108.83|109.14|108.54|109.43|108.83|109.03|108.43|202
1756776000000|2025-09-02 01:20:00|109.15|108.55|109.37|108.77|109.62|109.02|109.14|108.54|232
1756776300000|2025-09-02 01:25:00|109.36|108.76|109.36|108.76|109.41|108.81|109.19|108.59|84
1756776600000|2025-09-02 01:30:00|109.35|108.75|109.31|108.71|109.42|108.82|109.25|108.65|55
1756776900000|2025-09-02 01:35:00|109.32|108.72|109.4|108.8|109.4|108.8|109.24|108.64|43
1756777200000|2025-09-02 01:40:00|109.39|108.79|109.99|109.39|110.04|109.44|109.39|108.79|158
1756777500000|2025-09-02 01:45:00|109.98|109.38|110.11|109.51|110.12|109.52|109.84|109.24|238
1756777800000|2025-09-02 01:50:00|110.12|109.52|109.91|109.31|110.15|109.55|109.91|109.31|127
1756778100000|2025-09-02 01:55:00|109.92|109.32|109.74|109.14|109.94|109.34|109.73|109.13|76
1756778400000|2025-09-02 02:00:00|109.75|109.15|109.82|109.22|109.83|109.23|109.63|109.03|129
1756778700000|2025-09-02 02:05:00|109.83|109.23|109.83|109.23|109.99|109.39|109.83|109.23|110
1756779000000|2025-09-02 02:10:00|109.82|109.22|109.67|109.07|109.85|109.25|109.65|109.05|86
1756779300000|2025-09-02 02:15:00|109.65|109.05|109.48|108.88|109.66|109.06|109.39|108.79|80
1756779600000|2025-09-02 02:20:00|109.49|108.89|109.85|109.25|109.85|109.25|109.49|108.89|128
1756779900000|2025-09-02 02:25:00|109.84|109.24|109.81|109.21|109.93|109.33|109.8|109.2|94
1756780200000|2025-09-02 02:30:00|109.82|109.22|109.64|109.04|109.82|109.22|109.58|108.98|103
1756780500000|2025-09-02 02:35:00|109.63|109.03|109.6|109|109.86|109.26|109.6|109|99
1756780800000|2025-09-02 02:40:00|109.59|108.99|109.63|109.03|109.63|109.03|109.42|108.82|99
1756781100000|2025-09-02 02:45:00|109.62|109.02|109.74|109.14|109.74|109.14|109.6|109|74
1756781400000|2025-09-02 02:50:00|109.73|109.13|109.88|109.28|109.93|109.33|109.73|109.13|158
1756781700000|2025-09-02 02:55:00|109.87|109.27|110.07|109.47|110.1|109.5|109.82|109.22|131
1756782000000|2025-09-02 03:00:00|110.08|109.48|109.86|109.26|110.17|109.57|109.86|109.26|142
1756782300000|2025-09-02 03:05:00|109.87|109.27|110.06|109.46|110.11|109.51|109.84|109.24|188
1756782600000|2025-09-02 03:10:00|110.07|109.47|110.05|109.45|110.12|109.52|110.03|109.43|87
1756782900000|2025-09-02 03:15:00|110.04|109.44|110.46|109.86|110.46|109.86|109.45|108.85|249
1756783200000|2025-09-02 03:20:00|110.48|109.88|110.55|109.95|110.62|110.02|110.37|109.77|199
1756783500000|2025-09-02 03:25:00|110.56|109.96|110.45|109.85|110.65|110.05|110.43|109.83|113
1756783800000|2025-09-02 03:30:00|110.46|109.86|110.53|109.93|110.53|109.93|110.37|109.77|102
1756784100000|2025-09-02 03:35:00|110.54|109.94|110.62|110.02|110.74|110.14|110.54|109.94|109
1756784400000|2025-09-02 03:40:00|110.61|110.01|110.67|110.07|110.74|110.14|110.61|110.01|101
1756784700000|2025-09-02 03:45:00|110.68|110.08|110.66|110.06|110.72|110.12|110.63|110.03|57
1756785000000|2025-09-02 03:50:00|110.65|110.05|110.7|110.1|110.71|110.11|110.64|110.04|76
1756785300000|2025-09-02 03:55:00|110.71|110.11|110.7|110.1|110.75|110.15|110.67|110.07|68
1756785600000|2025-09-02 04:00:00|110.71|110.11|110.73|110.13|110.76|110.16|110.63|110.03|103
1756785900000|2025-09-02 04:05:00|110.72|110.12|110.73|110.13|110.78|110.18|110.72|110.12|67
1756786200000|2025-09-02 04:10:00|110.75|110.15|110.9|110.3|110.9|110.3|110.75|110.15|49
1756786500000|2025-09-02 04:15:00|110.91|110.31|110.87|110.27|110.92|110.32|110.86|110.26|52
1756786800000|2025-09-02 04:20:00|110.86|110.26|111.09|110.49|111.11|110.51|110.86|110.26|85
1756787100000|2025-09-02 04:25:00|111.08|110.48|110.87|110.27|111.12|110.52|110.85|110.25|58
1756787400000|2025-09-02 04:30:00|110.86|110.26|110.87|110.27|110.99|110.39|110.86|110.26|96
1756787700000|2025-09-02 04:35:00|110.88|110.28|110.85|110.25|110.94|110.34|110.83|110.23|45
1756788000000|2025-09-02 04:40:00|110.86|110.26|110.97|110.37|110.99|110.39|110.86|110.26|40
1756788300000|2025-09-02 04:45:00|110.96|110.36|110.83|110.23|110.99|110.39|110.83|110.23|83
1756788600000|2025-09-02 04:50:00|110.82|110.22|110.76|110.16|110.82|110.22|110.68|110.08|35
1756788900000|2025-09-02 04:55:00|110.77|110.17|110.89|110.29|110.9|110.3|110.72|110.12|53
1756789200000|2025-09-02 05:00:00|110.9|110.3|110.85|110.25|111.1|110.5|110.85|110.25|75
1756789500000|2025-09-02 05:05:00|110.84|110.24|110.53|109.93|110.84|110.24|110.52|109.92|142
1756789800000|2025-09-02 05:10:00|110.54|109.94|110.7|110.1|110.71|110.11|110.51|109.91|80
1756790100000|2025-09-02 05:15:00|110.71|110.11|110.67|110.07|110.75|110.15|110.56|109.96|68
1756790400000|2025-09-02 05:20:00|110.68|110.08|110.64|110.04|110.84|110.24|110.55|109.95|122
1756790700000|2025-09-02 05:25:00|110.65|110.05|110.75|110.15|110.76|110.16|110.64|110.04|53
1756791000000|2025-09-02 05:30:00|110.76|110.16|110.82|110.22|110.83|110.23|110.72|110.12|60
1756791300000|2025-09-02 05:35:00|110.83|110.23|110.91|110.31|110.94|110.34|110.82|110.22|68
1756791600000|2025-09-02 05:40:00|110.9|110.3|110.88|110.28|110.98|110.38|110.85|110.25|50
1756791900000|2025-09-02 05:45:00|110.89|110.29|110.87|110.27|111.06|110.46|110.85|110.25|62
1756792200000|2025-09-02 05:50:00|110.86|110.26|110.92|110.32|111.01|110.41|110.86|110.26|96
1756792500000|2025-09-02 05:55:00|110.93|110.33|110.98|110.38|110.99|110.39|110.9|110.3|34
1756792800000|2025-09-02 06:00:00|110.99|110.39|110.97|110.37|111.14|110.54|110.94|110.34|86
1756793100000|2025-09-02 06:05:00|110.96|110.36|111.23|110.63|111.26|110.66|110.96|110.36|152
1756793400000|2025-09-02 06:10:00|111.22|110.62|111.26|110.66|111.27|110.67|111.18|110.58|70
1756793700000|2025-09-02 06:15:00|111.27|110.67|111.26|110.66|111.29|110.69|111.1|110.5|83
1756794000000|2025-09-02 06:20:00|111.24|110.64|111.19|110.59|111.29|110.69|111.17|110.57|49
1756794300000|2025-09-02 06:25:00|111.18|110.58|111.42|110.82|111.61|111.01|111.09|110.49|100
1756794600000|2025-09-02 06:30:00|111.41|110.81|111.59|110.99|111.6|111|111.39|110.79|54
1756794900000|2025-09-02 06:35:00|111.58|110.98|111.52|110.92|111.58|110.98|111.45|110.85|39
1756795200000|2025-09-02 06:40:00|111.53|110.93|111.5|110.9|111.57|110.97|111.48|110.88|41
1756795500000|2025-09-02 06:45:00|111.52|110.92|111.49|110.89|111.54|110.94|111.41|110.81|58
1756795800000|2025-09-02 06:50:00|111.5|110.9|111.49|110.89|111.5|110.9|111.42|110.82|28
1756796100000|2025-09-02 06:55:00|111.5|110.9|111.57|110.97|111.62|111.02|111.5|110.9|48
1756796400000|2025-09-02 07:00:00|111.56|110.96|111.57|110.97|111.63|111.03|111.55|110.95|84
1756796700000|2025-09-02 07:05:00|111.58|110.98|111.51|110.91|111.6|111|111.45|110.85|67
1756797000000|2025-09-02 07:10:00|111.49|110.89|111.1|110.5|111.49|110.89|111.08|110.48|58
1756797300000|2025-09-02 07:15:00|111.11|110.51|111.22|110.62|111.27|110.67|111.1|110.5|54
1756797600000|2025-09-02 07:20:00|111.21|110.61|111.08|110.48|111.21|110.61|111|110.4|96
1756797900000|2025-09-02 07:25:00|111.09|110.49|111.24|110.64|111.27|110.67|111.09|110.49|43
1756798200000|2025-09-02 07:30:00|111.25|110.65|111.29|110.69|111.52|110.92|111.24|110.64|89
1756798500000|2025-09-02 07:35:00|111.28|110.68|111.31|110.71|111.37|110.77|111.28|110.68|68
1756798800000|2025-09-02 07:40:00|111.32|110.72|111.29|110.69|111.33|110.73|111.26|110.66|79
1756799100000|2025-09-02 07:45:00|111.3|110.7|111.08|110.48|111.33|110.73|111.08|110.48|101
1756799400000|2025-09-02 07:50:00|111.07|110.47|110.85|110.25|111.11|110.51|110.8|110.2|100
1756799700000|2025-09-02 07:55:00|110.86|110.26|110.94|110.34|110.95|110.35|110.86|110.26|86
1756800000000|2025-09-02 08:00:00|110.93|110.33|110.91|110.31|111.05|110.45|110.91|110.31|54
1756800300000|2025-09-02 08:05:00|110.9|110.3|110.76|110.16|110.9|110.3|110.75|110.15|67
1756800600000|2025-09-02 08:10:00|110.77|110.17|110.62|110.02|110.77|110.17|110.61|110.01|54
1756800900000|2025-09-02 08:15:00|110.63|110.03|110.82|110.22|110.82|110.22|110.63|110.03|85
1756801200000|2025-09-02 08:20:00|110.81|110.21|110.9|110.3|111.02|110.42|110.81|110.21|148
1756801500000|2025-09-02 08:25:00|110.89|110.29|110.91|110.31|110.91|110.31|110.87|110.27|29
1756801800000|2025-09-02 08:30:00|110.9|110.3|110.76|110.16|110.92|110.32|110.75|110.15|68
1756802100000|2025-09-02 08:35:00|110.77|110.17|110.85|110.25|110.86|110.26|110.74|110.14|39
1756802400000|2025-09-02 08:40:00|110.86|110.26|110.98|110.38|111|110.4|110.85|110.25|98
1756802700000|2025-09-02 08:45:00|110.99|110.39|111.05|110.45|111.06|110.46|110.98|110.38|64
1756803000000|2025-09-02 08:50:00|111.06|110.46|110.99|110.39|111.13|110.53|110.96|110.36|65
1756803300000|2025-09-02 08:55:00|111|110.4|110.9|110.3|111|110.4|110.89|110.29|52
1756803600000|2025-09-02 09:00:00|110.89|110.29|111.12|110.52|111.12|110.52|110.83|110.23|61
1756803900000|2025-09-02 09:05:00|111.13|110.53|111.2|110.6|111.22|110.62|111.13|110.53|69
1756804200000|2025-09-02 09:10:00|111.21|110.61|111.24|110.64|111.32|110.72|111.18|110.58|66
1756804500000|2025-09-02 09:15:00|111.23|110.63|111.4|110.8|111.41|110.81|111.22|110.62|92
1756804800000|2025-09-02 09:20:00|111.39|110.79|111.15|110.55|111.4|110.8|111.14|110.54|70
1756805100000|2025-09-02 09:25:00|111.16|110.56|111.11|110.51|111.16|110.56|111.09|110.49|24
1756805400000|2025-09-02 09:30:00|111.1|110.5|111.02|110.42|111.1|110.5|111|110.4|64
1756805700000|2025-09-02 09:35:00|111.01|110.41|111.12|110.52|111.12|110.52|110.96|110.36|60
1756806000000|2025-09-02 09:40:00|111.11|110.51|111.04|110.44|111.11|110.51|111|110.4|27
1756806300000|2025-09-02 09:45:00|111.03|110.43|110.85|110.25|111.04|110.44|110.84|110.24|41
1756806600000|2025-09-02 09:50:00|110.84|110.24|110.79|110.19|110.88|110.28|110.76|110.16|51
1756806900000|2025-09-02 09:55:00|110.8|110.2|110.86|110.26|110.88|110.28|110.8|110.2|17
1756807200000|2025-09-02 10:00:00|110.87|110.27|110.85|110.25|110.89|110.29|110.81|110.21|88
1756807500000|2025-09-02 10:05:00|110.84|110.24|110.79|110.19|110.84|110.24|110.78|110.18|19
1756807800000|2025-09-02 10:10:00|110.78|110.18|110.83|110.23|110.83|110.23|110.74|110.14|21
1756808100000|2025-09-02 10:15:00|110.84|110.24|110.8|110.2|110.86|110.26|110.79|110.19|57
1756808400000|2025-09-02 10:20:00|110.79|110.19|110.78|110.18|110.83|110.23|110.76|110.16|44
1756808700000|2025-09-02 10:25:00|110.79|110.19|110.86|110.26|110.91|110.31|110.79|110.19|42
1756809000000|2025-09-02 10:30:00|110.87|110.27|110.63|110.03|110.88|110.28|110.62|110.02|75
1756809300000|2025-09-02 10:35:00|110.64|110.04|110.81|110.21|110.81|110.21|110.61|110.01|58
1756809600000|2025-09-02 10:40:00|110.8|110.2|110.88|110.28|110.91|110.31|110.76|110.16|129
1756809900000|2025-09-02 10:45:00|110.89|110.29|110.96|110.36|110.96|110.36|110.87|110.27|40
1756810200000|2025-09-02 10:50:00|110.95|110.35|111.08|110.48|111.08|110.48|110.95|110.35|117
1756810500000|2025-09-02 10:55:00|111.09|110.49|111.23|110.63|111.23|110.63|111.06|110.46|84
1756810800000|2025-09-02 11:00:00|111.24|110.64|111.32|110.72|111.34|110.74|111.24|110.64|93
1756811100000|2025-09-02 11:05:00|111.33|110.73|111.33|110.73|111.34|110.74|111.25|110.65|77
1756811400000|2025-09-02 11:10:00|111.34|110.74|111.3|110.7|111.34|110.74|111.29|110.69|59
1756811700000|2025-09-02 11:15:00|111.26|110.66|111.08|110.48|111.26|110.66|111.08|110.48|52
1756812000000|2025-09-02 11:20:00|111.09|110.49|111.01|110.41|111.09|110.49|110.93|110.33|62
1756812300000|2025-09-02 11:25:00|111.02|110.42|110.98|110.38|111.04|110.44|110.98|110.38|47
1756812600000|2025-09-02 11:30:00|110.99|110.39|111.01|110.41|111.01|110.41|110.99|110.39|9
1756812900000|2025-09-02 11:35:00|111|110.4|111.02|110.42|111.16|110.56|111|110.4|32
1756813200000|2025-09-02 11:40:00|111.01|110.41|111.1|110.5|111.17|110.57|111.01|110.41|58
1756813500000|2025-09-02 11:45:00|111.11|110.51|110.92|110.32|111.12|110.52|110.92|110.32|30
1756813800000|2025-09-02 11:50:00|110.93|110.33|110.71|110.11|110.93|110.33|110.64|110.04|102
1756814100000|2025-09-02 11:55:00|110.72|110.12|110.77|110.17|110.78|110.18|110.65|110.05|122
1756814400000|2025-09-02 12:00:00|110.76|110.16|110.58|109.98|110.91|110.31|110.55|109.95|173
1756814700000|2025-09-02 12:05:00|110.57|109.97|110.36|109.76|110.6|110|110.29|109.69|140
1756815000000|2025-09-02 12:10:00|110.35|109.75|110.11|109.51|110.43|109.83|110.1|109.5|124
1756815300000|2025-09-02 12:15:00|110.12|109.52|110.11|109.51|110.2|109.6|110.02|109.42|150
1756815600000|2025-09-02 12:20:00|110.1|109.5|110.18|109.58|110.33|109.73|110.1|109.5|96
1756815900000|2025-09-02 12:25:00|110.17|109.57|110.36|109.76|110.36|109.76|110.17|109.57|62
1756816200000|2025-09-02 12:30:00|110.35|109.75|110.33|109.73|110.44|109.84|110.3|109.7|85
1756816500000|2025-09-02 12:35:00|110.32|109.72|110.13|109.53|110.33|109.73|110.05|109.45|117
1756816800000|2025-09-02 12:40:00|110.14|109.54|109.83|109.23|110.21|109.61|109.71|109.11|320
1756817100000|2025-09-02 12:45:00|109.84|109.24|109.41|108.81|109.85|109.25|109.36|108.76|315
1756817400000|2025-09-02 12:50:00|109.4|108.8|109.22|108.62|109.66|109.06|109.17|108.57|287
1756817700000|2025-09-02 12:55:00|109.2|108.6|109.26|108.66|109.43|108.83|109.1|108.5|328
1756818000000|2025-09-02 13:00:00|109.27|108.67|109.48|108.88|109.56|108.96|109.24|108.64|268
1756818300000|2025-09-02 13:05:00|109.49|108.89|109.81|109.21|109.82|109.22|109.42|108.82|239
1756818600000|2025-09-02 13:10:00|109.8|109.2|109.59|108.99|109.82|109.22|109.57|108.97|107
1756818900000|2025-09-02 13:15:00|109.6|109|109.69|109.09|109.78|109.18|109.58|108.98|154
1756819200000|2025-09-02 13:20:00|109.7|109.1|109.84|109.24|109.88|109.28|109.67|109.07|88
1756819500000|2025-09-02 13:25:00|109.85|109.25|110.1|109.5|110.27|109.67|109.85|109.25|303
1756819800000|2025-09-02 13:30:00|110.11|109.51|110.04|109.44|110.17|109.57|109.71|109.11|492
1756820100000|2025-09-02 13:35:00|110.03|109.43|110.94|110.34|111.28|110.68|109.99|109.39|622
1756820400000|2025-09-02 13:40:00|110.92|110.32|111.34|110.74|111.35|110.75|110.84|110.24|380
1756820700000|2025-09-02 13:45:00|111.33|110.73|111.86|111.26|111.95|111.35|111.27|110.67|507
1756821000000|2025-09-02 13:50:00|111.87|111.27|111.96|111.36|112.09|111.49|111.84|111.24|322
1756821300000|2025-09-02 13:55:00|111.97|111.37|112|111.4|112.03|111.43|111.87|111.27|232
1756821600000|2025-09-02 14:00:00|112.01|111.41|111.63|111.03|112.34|111.74|111.62|111.02|433
1756821900000|2025-09-02 14:05:00|111.64|111.04|111.54|110.94|111.66|111.06|111.32|110.72|407
1756822200000|2025-09-02 14:10:00|111.53|110.93|111.32|110.72|111.65|111.05|111.25|110.65|343
1756822500000|2025-09-02 14:15:00|111.31|110.71|111.59|110.99|111.68|111.08|111.08|110.48|357
1756822800000|2025-09-02 14:20:00|111.6|111|111.73|111.13|111.96|111.36|111.58|110.98|264
1756823100000|2025-09-02 14:25:00|111.72|111.12|112.2|111.6|112.2|111.6|111.72|111.12|315
1756823400000|2025-09-02 14:30:00|112.19|111.59|112.25|111.65|112.38|111.78|112.15|111.55|350
1756823700000|2025-09-02 14:35:00|112.24|111.64|112.03|111.43|112.38|111.78|112.02|111.42|225
1756824000000|2025-09-02 14:40:00|112.04|111.44|111.92|111.32|112.06|111.46|111.82|111.22|215
1756824300000|2025-09-02 14:45:00|111.91|111.31|111.72|111.12|111.96|111.36|111.57|110.97|261
1756824600000|2025-09-02 14:50:00|111.73|111.13|111.46|110.86|111.75|111.15|111.42|110.82|211
1756824900000|2025-09-02 14:55:00|111.47|110.87|111.55|110.95|111.56|110.96|111.25|110.65|271
1756825200000|2025-09-02 15:00:00|111.53|110.93|111.44|110.84|111.63|111.03|111.44|110.84|157
1756825500000|2025-09-02 15:05:00|111.43|110.83|111.29|110.69|111.47|110.87|111.1|110.5|314
1756825800000|2025-09-02 15:10:00|111.3|110.7|111.45|110.85|111.45|110.85|111.24|110.64|134
1756826100000|2025-09-02 15:15:00|111.46|110.86|111.27|110.67|111.64|111.04|111.26|110.66|200
1756826400000|2025-09-02 15:20:00|111.28|110.68|111.23|110.63|111.4|110.8|111.18|110.58|195
1756826700000|2025-09-02 15:25:00|111.22|110.62|111.32|110.72|111.33|110.73|111.16|110.56|190
1756827000000|2025-09-02 15:30:00|111.31|110.71|110.87|110.27|111.32|110.72|110.81|110.21|212
1756827300000|2025-09-02 15:35:00|110.86|110.26|110.73|110.13|110.87|110.27|110.62|110.02|241
1756827600000|2025-09-02 15:40:00|110.72|110.12|110.7|110.1|110.88|110.28|110.62|110.02|180
1756827900000|2025-09-02 15:45:00|110.71|110.11|110.55|109.95|110.78|110.18|110.49|109.89|214
1756828200000|2025-09-02 15:50:00|110.56|109.96|110.12|109.52|110.57|109.97|110.01|109.41|317
1756828500000|2025-09-02 15:55:00|110.11|109.51|109.95|109.35|110.17|109.57|109.9|109.3|174
1756828800000|2025-09-02 16:00:00|109.94|109.34|110.27|109.67|110.37|109.77|109.94|109.34|236
1756829100000|2025-09-02 16:05:00|110.28|109.68|110.29|109.69|110.56|109.96|110.27|109.67|206
1756829400000|2025-09-02 16:10:00|110.3|109.7|110.49|109.89|110.66|110.06|110.3|109.7|218
1756829700000|2025-09-02 16:15:00|110.5|109.9|110.61|110.01|110.67|110.07|110.49|109.89|185
1756830000000|2025-09-02 16:20:00|110.6|110|110.38|109.78|110.64|110.04|110.33|109.73|204
1756830300000|2025-09-02 16:25:00|110.4|109.8|110.15|109.55|110.4|109.8|110.05|109.45|320
1756830600000|2025-09-02 16:30:00|110.16|109.56|110.42|109.82|110.45|109.85|110.12|109.52|208
1756830900000|2025-09-02 16:35:00|110.41|109.81|110.49|109.89|110.65|110.05|110.41|109.81|134
1756831200000|2025-09-02 16:40:00|110.5|109.9|110.64|110.04|110.72|110.12|110.48|109.88|90
1756831500000|2025-09-02 16:45:00|110.65|110.05|110.75|110.15|110.82|110.22|110.57|109.97|138
1756831800000|2025-09-02 16:50:00|110.76|110.16|110.92|110.32|111.02|110.42|110.75|110.15|158
1756832100000|2025-09-02 16:55:00|110.91|110.31|110.8|110.2|110.95|110.35|110.79|110.19|106
1756832400000|2025-09-02 17:00:00|110.81|110.21|111.13|110.53|111.14|110.54|110.8|110.2|183
1756832700000|2025-09-02 17:05:00|111.12|110.52|110.87|110.27|111.12|110.52|110.87|110.27|145
1756833000000|2025-09-02 17:10:00|110.88|110.28|110.77|110.17|110.91|110.31|110.76|110.16|112
1756833300000|2025-09-02 17:15:00|110.78|110.18|110.9|110.3|110.95|110.35|110.78|110.18|135
1756833600000|2025-09-02 17:20:00|110.91|110.31|110.79|110.19|110.91|110.31|110.74|110.14|81
1756833900000|2025-09-02 17:25:00|110.78|110.18|111.14|110.54|111.15|110.55|110.78|110.18|111
1756834200000|2025-09-02 17:30:00|111.13|110.53|111.29|110.69|111.34|110.74|111.13|110.53|149
1756834500000|2025-09-02 17:35:00|111.28|110.68|111.03|110.43|111.28|110.68|111.02|110.42|91
1756834800000|2025-09-02 17:40:00|111.04|110.44|110.86|110.26|111.05|110.45|110.85|110.25|96
1756835100000|2025-09-02 17:45:00|110.87|110.27|110.8|110.2|110.93|110.33|110.8|110.2|104
1756835400000|2025-09-02 17:50:00|110.81|110.21|110.78|110.18|110.95|110.35|110.78|110.18|153
1756835700000|2025-09-02 17:55:00|110.79|110.19|110.75|110.15|110.85|110.25|110.72|110.12|76
1756836000000|2025-09-02 18:00:00|110.74|110.14|110.47|109.87|110.78|110.18|110.41|109.81|132
1756836300000|2025-09-02 18:05:00|110.48|109.88|110.35|109.75|110.51|109.91|110.31|109.71|151
1756836600000|2025-09-02 18:10:00|110.36|109.76|110.41|109.81|110.43|109.83|110.25|109.65|135
1756836900000|2025-09-02 18:15:00|110.42|109.82|110.25|109.65|110.46|109.86|110.24|109.64|123
1756837200000|2025-09-02 18:20:00|110.26|109.66|110.37|109.77|110.41|109.81|110.25|109.65|66
1756837500000|2025-09-02 18:25:00|110.36|109.76|110.28|109.68|110.37|109.77|110.26|109.66|71
1756837800000|2025-09-02 18:30:00|110.27|109.67|110.22|109.62|110.31|109.71|110.14|109.54|54
1756838100000|2025-09-02 18:35:00|110.21|109.61|110.12|109.52|110.26|109.66|110.11|109.51|100
1756838400000|2025-09-02 18:40:00|110.11|109.51|110.02|109.42|110.12|109.52|109.98|109.38|124
1756838700000|2025-09-02 18:45:00|110.03|109.43|110.06|109.46|110.12|109.52|109.7|109.1|171
1756839000000|2025-09-02 18:50:00|110.08|109.48|110.64|110.04|110.64|110.04|110.08|109.48|213
1756839300000|2025-09-02 18:55:00|110.63|110.03|110.43|109.83|110.73|110.13|110.42|109.82|104
1756839600000|2025-09-02 19:00:00|110.44|109.84|110.6|110|110.6|110|110.3|109.7|155
1756839900000|2025-09-02 19:05:00|110.59|109.99|110.74|110.14|110.82|110.22|110.59|109.99|114
1756840200000|2025-09-02 19:10:00|110.73|110.13|110.37|109.77|110.74|110.14|110.37|109.77|75
1756840500000|2025-09-02 19:15:00|110.36|109.76|110.49|109.89|110.54|109.94|110.32|109.72|127
1756840800000|2025-09-02 19:20:00|110.48|109.88|110.14|109.54|110.5|109.9|110.11|109.51|99
1756841100000|2025-09-02 19:25:00|110.13|109.53|110.2|109.6|110.21|109.61|110.13|109.53|45
1756841400000|2025-09-02 19:30:00|110.21|109.61|110.15|109.55|110.22|109.62|110.13|109.53|51
1756841700000|2025-09-02 19:35:00|110.16|109.56|110.21|109.61|110.32|109.72|110.16|109.56|47
1756842000000|2025-09-02 19:40:00|110.22|109.62|110.29|109.69|110.32|109.72|110.22|109.62|69
1756842300000|2025-09-02 19:45:00|110.3|109.7|110.48|109.88|110.49|109.89|110.26|109.66|50
1756842600000|2025-09-02 19:50:00|110.47|109.87|110.03|109.43|110.5|109.9|109.97|109.37|79
1756842900000|2025-09-02 19:55:00|110.02|109.42|109.84|109.24|110.04|109.44|109.7|109.1|69
1756843200000|2025-09-02 20:00:00|109.83|109.23|109.98|109.38|109.98|109.38|109.83|109.23|83
1756843500000|2025-09-02 20:05:00|109.99|109.39|110.28|109.68|110.28|109.68|109.92|109.32|97
1756843800000|2025-09-02 20:10:00|110.29|109.69|110.51|109.91|110.51|109.91|110.26|109.66|72
1756844100000|2025-09-02 20:15:00|110.52|109.92|110.8|110.2|110.82|110.22|110.52|109.92|97
1756844400000|2025-09-02 20:20:00|110.82|110.22|111.01|110.41|111.16|110.56|110.82|110.22|127
1756844700000|2025-09-02 20:25:00|111|110.4|111.04|110.44|111.07|110.47|110.96|110.36|48
1756845000000|2025-09-02 20:30:00|111.05|110.45|110.95|110.35|111.06|110.46|110.79|110.19|76
1756845300000|2025-09-02 20:35:00|110.94|110.34|111.39|110.79|111.39|110.79|110.94|110.34|76
1756845600000|2025-09-02 20:40:00|111.38|110.78|111.28|110.68|111.42|110.82|111.26|110.66|78
1756845900000|2025-09-02 20:45:00|111.27|110.67|111.16|110.56|111.28|110.68|110.89|110.29|157
1756846200000|2025-09-02 20:50:00|111.17|110.57|111.44|110.84|111.44|110.84|111.17|110.57|132
1756846500000|2025-09-02 20:55:00|111.46|110.86|111.47|110.87|111.47|110.87|111.39|110.79|66
1756846800000|2025-09-02 21:00:00|111.48|110.88|111.54|110.94|111.57|110.97|111.47|110.87|61
1756847100000|2025-09-02 21:05:00|111.55|110.95|111.73|111.13|111.73|111.13|111.55|110.95|69
1756847400000|2025-09-02 21:10:00|111.74|111.14|111.88|111.28|111.89|111.29|111.68|111.08|50
1756847700000|2025-09-02 21:15:00|111.89|111.29|111.87|111.27|111.94|111.34|111.81|111.21|84
1756848000000|2025-09-02 21:20:00|111.85|111.25|111.98|111.38|112.09|111.49|111.79|111.19|143
1756848300000|2025-09-02 21:25:00|111.97|111.37|112.15|111.55|112.17|111.57|111.97|111.37|137
1756848600000|2025-09-02 21:30:00|112.16|111.56|112.33|111.73|112.33|111.73|112.13|111.53|41
1756848900000|2025-09-02 21:35:00|112.32|111.72|112.42|111.82|112.46|111.86|112.31|111.71|34
1756849200000|2025-09-02 21:40:00|112.41|111.81|112.41|111.81|112.44|111.84|112.4|111.8|14
1756849800000|2025-09-02 21:50:00|112.32|111.72|112.45|111.85|112.45|111.85|112.32|111.72|9
1756850100000|2025-09-02 21:55:00|112.46|111.86|112.45|111.85|112.47|111.87|112.42|111.82|18
1756850400000|2025-09-02 22:00:00|112.44|111.84|112.05|111.45|112.44|111.84|111.97|111.37|207
1756850700000|2025-09-02 22:05:00|112.08|111.48|111.9|111.3|112.17|111.57|111.72|111.12|149
1756851000000|2025-09-02 22:10:00|111.91|111.31|112.06|111.46|112.11|111.51|111.89|111.29|76
1756851300000|2025-09-02 22:15:00|112.07|111.47|111.94|111.34|112.11|111.51|111.86|111.26|63
1756851600000|2025-09-02 22:20:00|111.95|111.35|111.87|111.27|111.97|111.37|111.87|111.27|59
1756851900000|2025-09-02 22:25:00|111.86|111.26|111.88|111.28|111.98|111.38|111.86|111.26|41
1756852200000|2025-09-02 22:30:00|111.87|111.27|111.87|111.27|111.93|111.33|111.78|111.18|60
1756852500000|2025-09-02 22:35:00|111.88|111.28|112.13|111.53|112.18|111.58|111.88|111.28|58
1756852800000|2025-09-02 22:40:00|112.14|111.54|112.2|111.6|112.24|111.64|112.13|111.53|62
1756853100000|2025-09-02 22:45:00|112.21|111.61|112.14|111.54|112.25|111.65|112.06|111.46|59
1756853400000|2025-09-02 22:50:00|112.15|111.55|111.96|111.36|112.16|111.56|111.88|111.28|95
1756853700000|2025-09-02 22:55:00|111.95|111.35|112.15|111.55|112.16|111.56|111.94|111.34|62
1756854000000|2025-09-02 23:00:00|112.14|111.54|112.01|111.41|112.16|111.56|112.01|111.41|54
1756854300000|2025-09-02 23:05:00|112.02|111.42|111.96|111.36|112.02|111.42|111.92|111.32|43
1756854600000|2025-09-02 23:10:00|111.95|111.35|112.07|111.47|112.15|111.55|111.95|111.35|71
1756854900000|2025-09-02 23:15:00|112.08|111.48|112.01|111.41|112.16|111.56|112|111.4|80
1756855200000|2025-09-02 23:20:00|112|111.4|111.97|111.37|112|111.4|111.92|111.32|32
1756855500000|2025-09-02 23:25:00|111.96|111.36|111.96|111.36|111.97|111.37|111.93|111.33|31
1756855800000|2025-09-02 23:30:00|111.97|111.37|111.8|111.2|112|111.4|111.79|111.19|65
1756856100000|2025-09-02 23:35:00|111.81|111.21|111.9|111.3|111.96|111.36|111.81|111.21|71
1756856400000|2025-09-02 23:40:00|111.89|111.29|111.91|111.31|111.93|111.33|111.88|111.28|47
1756856700000|2025-09-02 23:45:00|111.92|111.32|111.89|111.29|111.97|111.37|111.88|111.28|36
1756857000000|2025-09-02 23:50:00|111.9|111.3|112.07|111.47|112.07|111.47|111.9|111.3|127
1756857300000|2025-09-02 23:55:00|112.06|111.46|112.12|111.52|112.13|111.53|112.05|111.45|57
1756857600000|2025-09-03 00:00:00|112.11|111.51|112.09|111.49|112.21|111.61|112.09|111.49|115
1756857900000|2025-09-03 00:05:00|112.1|111.5|112.08|111.48|112.13|111.53|112.05|111.45|73
1756858200000|2025-09-03 00:10:00|112.09|111.49|112.13|111.53|112.16|111.56|112.07|111.47|106
1756858500000|2025-09-03 00:15:00|112.14|111.54|112.14|111.54|112.14|111.54|112|111.4|85
1756858800000|2025-09-03 00:20:00|112.13|111.53|112.32|111.72|112.34|111.74|112.05|111.45|64
1756859100000|2025-09-03 00:25:00|112.33|111.73|112.52|111.92|112.6|112|112.32|111.72|88
1756859400000|2025-09-03 00:30:00|112.51|111.91|112.05|111.45|112.52|111.92|112.05|111.45|97
1756859700000|2025-09-03 00:35:00|112.06|111.46|112.14|111.54|112.15|111.55|112.04|111.44|68
1756860000000|2025-09-03 00:40:00|112.15|111.55|111.83|111.23|112.16|111.56|111.8|111.2|74
1756860300000|2025-09-03 00:45:00|111.84|111.24|111.83|111.23|111.9|111.3|111.81|111.21|65
1756860600000|2025-09-03 00:50:00|111.84|111.24|111.63|111.03|111.84|111.24|111.63|111.03|45
1756860900000|2025-09-03 00:55:00|111.64|111.04|111.66|111.06|111.67|111.07|111.62|111.02|19
1756861200000|2025-09-03 01:00:00|111.65|111.05|111.68|111.08|111.69|111.09|111.56|110.96|75
1756861500000|2025-09-03 01:05:00|111.67|111.07|111.59|110.99|111.68|111.08|111.55|110.95|38
1756861800000|2025-09-03 01:10:00|111.6|111|111.52|110.92|111.6|111|111.5|110.9|154
1756862100000|2025-09-03 01:15:00|111.51|110.91|111.63|111.03|111.68|111.08|111.5|110.9|112
1756862400000|2025-09-03 01:20:00|111.62|111.02|111.3|110.7|111.62|111.02|111.29|110.69|54
1756862700000|2025-09-03 01:25:00|111.31|110.71|111.34|110.74|111.36|110.76|111.3|110.7|30
1756863000000|2025-09-03 01:30:00|111.35|110.75|111.39|110.79|111.43|110.83|111.32|110.72|57
1756863300000|2025-09-03 01:35:00|111.38|110.78|111.24|110.64|111.42|110.82|111.23|110.63|48
1756863600000|2025-09-03 01:40:00|111.25|110.65|111.32|110.72|111.33|110.73|111.21|110.61|26
1756863900000|2025-09-03 01:45:00|111.33|110.73|111.23|110.63|111.41|110.81|111.2|110.6|64
1756864200000|2025-09-03 01:50:00|111.24|110.64|111.47|110.87|111.47|110.87|111.23|110.63|113
1756864500000|2025-09-03 01:55:00|111.48|110.88|111.83|111.23|111.85|111.25|111.48|110.88|99
1756864800000|2025-09-03 02:00:00|111.82|111.22|111.81|111.21|112.04|111.44|111.8|111.2|159
1756865100000|2025-09-03 02:05:00|111.8|111.2|111.52|110.92|111.8|111.2|111.52|110.92|80
1756865400000|2025-09-03 02:10:00|111.51|110.91|111.53|110.93|111.6|111|111.44|110.84|111
1756865700000|2025-09-03 02:15:00|111.54|110.94|111.91|111.31|111.95|111.35|111.54|110.94|152
1756866000000|2025-09-03 02:20:00|111.92|111.32|112.08|111.48|112.1|111.5|111.91|111.31|107
1756866300000|2025-09-03 02:25:00|112.07|111.47|112.01|111.41|112.08|111.48|111.98|111.38|135
1756866600000|2025-09-03 02:30:00|112|111.4|111.78|111.18|112.01|111.41|111.77|111.17|61
1756866900000|2025-09-03 02:35:00|111.77|111.17|111.8|111.2|111.87|111.27|111.76|111.16|126
1756867200000|2025-09-03 02:40:00|111.81|111.21|111.78|111.18|111.83|111.23|111.74|111.14|85
1756867500000|2025-09-03 02:45:00|111.79|111.19|111.92|111.32|111.96|111.36|111.79|111.19|119
1756867800000|2025-09-03 02:50:00|111.91|111.31|112.01|111.41|112.05|111.45|111.91|111.31|135
1756868100000|2025-09-03 02:55:00|112|111.4|111.95|111.35|112|111.4|111.94|111.34|47
1756868400000|2025-09-03 03:00:00|111.94|111.34|111.96|111.36|111.97|111.37|111.83|111.23|102
1756868700000|2025-09-03 03:05:00|111.97|111.37|112|111.4|112.02|111.42|111.95|111.35|106
1756869000000|2025-09-03 03:10:00|111.99|111.39|111.74|111.14|112.03|111.43|111.71|111.11|111
1756869300000|2025-09-03 03:15:00|111.75|111.15|111.76|111.16|111.79|111.19|111.7|111.1|102
1756869600000|2025-09-03 03:20:00|111.77|111.17|111.85|111.25|111.93|111.33|111.76|111.16|125
1756869900000|2025-09-03 03:25:00|111.84|111.24|111.81|111.21|111.85|111.25|111.77|111.17|58
1756870200000|2025-09-03 03:30:00|111.8|111.2|111.68|111.08|111.83|111.23|111.68|111.08|76
1756870500000|2025-09-03 03:35:00|111.67|111.07|111.56|110.96|111.69|111.09|111.56|110.96|45
1756870800000|2025-09-03 03:40:00|111.53|110.93|111.68|111.08|111.72|111.12|111.51|110.91|99
1756871100000|2025-09-03 03:45:00|111.69|111.09|111.64|111.04|111.69|111.09|111.59|110.99|42
1756871400000|2025-09-03 03:50:00|111.65|111.05|111.83|111.23|111.84|111.24|111.63|111.03|54
1756871700000|2025-09-03 03:55:00|111.82|111.22|111.82|111.22|111.84|111.24|111.79|111.19|71
1756872000000|2025-09-03 04:00:00|111.83|111.23|111.9|111.3|111.9|111.3|111.82|111.22|42
1756872300000|2025-09-03 04:05:00|111.91|111.31|111.77|111.17|111.96|111.36|111.77|111.17|43
1756872600000|2025-09-03 04:10:00|111.76|111.16|111.6|111|111.76|111.16|111.6|111|32
1756872900000|2025-09-03 04:15:00|111.61|111.01|111.53|110.93|111.61|111.01|111.51|110.91|59
1756873200000|2025-09-03 04:20:00|111.54|110.94|111.74|111.14|111.74|111.14|111.54|110.94|52
1756873500000|2025-09-03 04:25:00|111.73|111.13|111.73|111.13|111.82|111.22|111.73|111.13|27
1756873800000|2025-09-03 04:30:00|111.74|111.14|111.87|111.27|111.9|111.3|111.73|111.13|55
1756874100000|2025-09-03 04:35:00|111.88|111.28|111.82|111.22|111.9|111.3|111.82|111.22|29
1756874400000|2025-09-03 04:40:00|111.83|111.23|111.83|111.23|111.87|111.27|111.81|111.21|61
1756874700000|2025-09-03 04:45:00|111.84|111.24|111.74|111.14|111.84|111.24|111.73|111.13|30
1756875000000|2025-09-03 04:50:00|111.73|111.13|111.81|111.21|111.85|111.25|111.73|111.13|30
1756875300000|2025-09-03 04:55:00|111.8|111.2|111.85|111.25|111.85|111.25|111.8|111.2|46
1756875600000|2025-09-03 05:00:00|111.87|111.27|111.82|111.22|111.95|111.35|111.81|111.21|64
1756875900000|2025-09-03 05:05:00|111.81|111.21|111.62|111.02|111.81|111.21|111.6|111|71
1756876200000|2025-09-03 05:10:00|111.63|111.03|111.65|111.05|111.67|111.07|111.62|111.02|55
1756876500000|2025-09-03 05:15:00|111.64|111.04|111.59|110.99|111.65|111.05|111.56|110.96|30
1756876800000|2025-09-03 05:20:00|111.6|111|111.48|110.88|111.61|111.01|111.44|110.84|91
1756877100000|2025-09-03 05:25:00|111.47|110.87|111.61|111.01|111.61|111.01|111.46|110.86|29
1756877400000|2025-09-03 05:30:00|111.62|111.02|111.55|110.95|111.74|111.14|111.52|110.92|77
1756877700000|2025-09-03 05:35:00|111.56|110.96|111.62|111.02|111.62|111.02|111.56|110.96|88
1756878000000|2025-09-03 05:40:00|111.63|111.03|111.77|111.17|111.96|111.36|111.63|111.03|109
1756878300000|2025-09-03 05:45:00|111.76|111.16|111.93|111.33|111.97|111.37|111.75|111.15|86
1756878600000|2025-09-03 05:50:00|111.92|111.32|111.88|111.28|111.99|111.39|111.83|111.23|58
1756878900000|2025-09-03 05:55:00|111.87|111.27|111.76|111.16|111.87|111.27|111.73|111.13|83
1756879200000|2025-09-03 06:00:00|111.77|111.17|111.39|110.79|111.78|111.18|111.39|110.79|176
1756879500000|2025-09-03 06:05:00|111.38|110.78|111.54|110.94|111.58|110.98|111.37|110.77|149
1756879800000|2025-09-03 06:10:00|111.55|110.95|111.54|110.94|111.57|110.97|111.5|110.9|68
1756880100000|2025-09-03 06:15:00|111.53|110.93|111.66|111.06|111.67|111.07|111.49|110.89|64
1756880400000|2025-09-03 06:20:00|111.67|111.07|111.71|111.11|111.71|111.11|111.62|111.02|65
1756880700000|2025-09-03 06:25:00|111.72|111.12|111.85|111.25|111.87|111.27|111.72|111.12|39
1756881000000|2025-09-03 06:30:00|111.86|111.26|111.91|111.31|111.99|111.39|111.86|111.26|60
1756881300000|2025-09-03 06:35:00|111.92|111.32|111.86|111.26|111.95|111.35|111.85|111.25|34
1756881600000|2025-09-03 06:40:00|111.85|111.25|111.91|111.31|111.95|111.35|111.8|111.2|56
1756881900000|2025-09-03 06:45:00|111.93|111.33|111.98|111.38|112.04|111.44|111.92|111.32|45
1756882200000|2025-09-03 06:50:00|111.99|111.39|111.93|111.33|112.06|111.46|111.93|111.33|66
1756882500000|2025-09-03 06:55:00|111.94|111.34|111.94|111.34|112.01|111.41|111.93|111.33|74
1756882800000|2025-09-03 07:00:00|111.93|111.33|111.8|111.2|111.94|111.34|111.68|111.08|145
1756883100000|2025-09-03 07:05:00|111.79|111.19|111.57|110.97|111.84|111.24|111.56|110.96|145
1756883400000|2025-09-03 07:10:00|111.56|110.96|111.54|110.94|111.59|110.99|111.48|110.88|98
1756883700000|2025-09-03 07:15:00|111.53|110.93|111.35|110.75|111.54|110.94|111.34|110.74|87
1756884000000|2025-09-03 07:20:00|111.36|110.76|111.47|110.87|111.53|110.93|111.27|110.67|155
1756884300000|2025-09-03 07:25:00|111.46|110.86|111.55|110.95|111.56|110.96|111.35|110.75|131
1756884600000|2025-09-03 07:30:00|111.57|110.97|111.58|110.98|111.76|111.16|111.56|110.96|127
1756884900000|2025-09-03 07:35:00|111.57|110.97|111.76|111.16|111.84|111.24|111.56|110.96|161
1756885200000|2025-09-03 07:40:00|111.75|111.15|111.73|111.13|111.77|111.17|111.69|111.09|136
1756885500000|2025-09-03 07:45:00|111.72|111.12|111.8|111.2|111.87|111.27|111.71|111.11|83
1756885800000|2025-09-03 07:50:00|111.79|111.19|111.84|111.24|111.85|111.25|111.72|111.12|98
1756886100000|2025-09-03 07:55:00|111.86|111.26|112.15|111.55|112.18|111.58|111.86|111.26|119
1756886400000|2025-09-03 08:00:00|112.14|111.54|112.3|111.7|112.32|111.72|112.12|111.52|117
1756886700000|2025-09-03 08:05:00|112.27|111.67|112.35|111.75|112.4|111.8|112.22|111.62|80
1756887000000|2025-09-03 08:10:00|112.34|111.74|112.48|111.88|112.5|111.9|112.33|111.73|69
1756887300000|2025-09-03 08:15:00|112.47|111.87|112.56|111.96|112.62|112.02|112.46|111.86|155
1756887600000|2025-09-03 08:20:00|112.55|111.95|112.54|111.94|112.56|111.96|112.46|111.86|105
1756887900000|2025-09-03 08:25:00|112.53|111.93|112.42|111.82|112.53|111.93|112.39|111.79|89
1756888200000|2025-09-03 08:30:00|112.43|111.83|112.49|111.89|112.52|111.92|112.35|111.75|122
1756888500000|2025-09-03 08:35:00|112.48|111.88|112.51|111.91|112.52|111.92|112.39|111.79|108
1756888800000|2025-09-03 08:40:00|112.5|111.9|112.29|111.69|112.5|111.9|112.21|111.61|103
1756889100000|2025-09-03 08:45:00|112.28|111.68|112.15|111.55|112.31|111.71|112.14|111.54|77
1756889400000|2025-09-03 08:50:00|112.16|111.56|112.14|111.54|112.21|111.61|112.08|111.48|94
1756889700000|2025-09-03 08:55:00|112.15|111.55|112.19|111.59|112.2|111.6|112.13|111.53|41
1756890000000|2025-09-03 09:00:00|112.2|111.6|112.11|111.51|112.29|111.69|112.11|111.51|88
1756890300000|2025-09-03 09:05:00|112.1|111.5|111.96|111.36|112.1|111.5|111.91|111.31|64
1756890600000|2025-09-03 09:10:00|111.95|111.35|111.95|111.35|111.98|111.38|111.88|111.28|71
1756890900000|2025-09-03 09:15:00|111.96|111.36|112.17|111.57|112.21|111.61|111.95|111.35|96
1756891200000|2025-09-03 09:20:00|112.16|111.56|112.36|111.76|112.36|111.76|112.16|111.56|51
1756891500000|2025-09-03 09:25:00|112.35|111.75|112.39|111.79|112.39|111.79|112.35|111.75|17
1756891800000|2025-09-03 09:30:00|112.4|111.8|112.46|111.86|112.49|111.89|112.38|111.78|61
1756892100000|2025-09-03 09:35:00|112.45|111.85|112.35|111.75|112.45|111.85|112.35|111.75|38
1756892400000|2025-09-03 09:40:00|112.33|111.73|112.31|111.71|112.37|111.77|112.26|111.66|69
1756892700000|2025-09-03 09:45:00|112.3|111.7|112.43|111.83|112.45|111.85|112.27|111.67|69
1756893000000|2025-09-03 09:50:00|112.42|111.82|112.46|111.86|112.46|111.86|112.35|111.75|46
1756893300000|2025-09-03 09:55:00|112.47|111.87|112.68|112.08|112.69|112.09|112.47|111.87|108
1756893600000|2025-09-03 10:00:00|112.69|112.09|112.46|111.86|112.71|112.11|112.46|111.86|93
1756893900000|2025-09-03 10:05:00|112.47|111.87|112.41|111.81|112.49|111.89|112.36|111.76|127
1756894200000|2025-09-03 10:10:00|112.42|111.82|112.49|111.89|112.49|111.89|112.35|111.75|69
1756894500000|2025-09-03 10:15:00|112.5|111.9|112.67|112.07|112.67|112.07|112.48|111.88|111
1756894800000|2025-09-03 10:20:00|112.68|112.08|112.81|112.21|112.83|112.23|112.68|112.08|86
1756895100000|2025-09-03 10:25:00|112.8|112.2|112.87|112.27|112.87|112.27|112.77|112.17|55
1756895400000|2025-09-03 10:30:00|112.88|112.28|112.78|112.18|112.9|112.3|112.78|112.18|66
1756895700000|2025-09-03 10:35:00|112.77|112.17|112.79|112.19|112.8|112.2|112.72|112.12|19
1756896000000|2025-09-03 10:40:00|112.8|112.2|112.59|111.99|112.8|112.2|112.57|111.97|44
1756896300000|2025-09-03 10:45:00|112.6|112|112.48|111.88|112.6|112|112.46|111.86|32
1756896600000|2025-09-03 10:50:00|112.49|111.89|112.46|111.86|112.54|111.94|112.46|111.86|67
1756896900000|2025-09-03 10:55:00|112.45|111.85|112.46|111.86|112.52|111.92|112.45|111.85|42
1756897200000|2025-09-03 11:00:00|112.47|111.87|112.53|111.93|112.54|111.94|112.36|111.76|64
1756897500000|2025-09-03 11:05:00|112.55|111.95|112.54|111.94|112.56|111.96|112.49|111.89|122
1756897800000|2025-09-03 11:10:00|112.53|111.93|112.65|112.05|112.74|112.14|112.53|111.93|91
1756898100000|2025-09-03 11:15:00|112.66|112.06|112.7|112.1|112.7|112.1|112.64|112.04|88
1756898400000|2025-09-03 11:20:00|112.71|112.11|112.65|112.05|112.73|112.13|112.64|112.04|84
1756898700000|2025-09-03 11:25:00|112.66|112.06|112.57|111.97|112.67|112.07|112.54|111.94|58
1756899000000|2025-09-03 11:30:00|112.58|111.98|112.54|111.94|112.59|111.99|112.43|111.83|122
1756899300000|2025-09-03 11:35:00|112.55|111.95|112.57|111.97|112.66|112.06|112.55|111.95|152
1756899600000|2025-09-03 11:40:00|112.56|111.96|112.61|112.01|112.61|112.01|112.48|111.88|80
1756899900000|2025-09-03 11:45:00|112.6|112|112.46|111.86|112.6|112|112.45|111.85|69
1756900200000|2025-09-03 11:50:00|112.47|111.87|112.33|111.73|112.48|111.88|112.31|111.71|81
1756900500000|2025-09-03 11:55:00|112.34|111.74|112.33|111.73|112.37|111.77|112.3|111.7|95
1756900800000|2025-09-03 12:00:00|112.34|111.74|112.42|111.82|112.42|111.82|112.3|111.7|100
1756901100000|2025-09-03 12:05:00|112.41|111.81|112.32|111.72|112.41|111.81|112.3|111.7|125
1756901400000|2025-09-03 12:10:00|112.31|111.71|112.39|111.79|112.42|111.82|112.31|111.71|40
1756901700000|2025-09-03 12:15:00|112.4|111.8|112.48|111.88|112.48|111.88|112.39|111.79|67
1756902000000|2025-09-03 12:20:00|112.51|111.91|112.47|111.87|112.58|111.98|112.47|111.87|58
1756902300000|2025-09-03 12:25:00|112.48|111.88|112.3|111.7|112.48|111.88|112.3|111.7|90
1756902600000|2025-09-03 12:30:00|112.32|111.72|112.16|111.56|112.32|111.72|112.14|111.54|106
1756902900000|2025-09-03 12:35:00|112.15|111.55|112.36|111.76|112.43|111.83|112.14|111.54|125
1756903200000|2025-09-03 12:40:00|112.35|111.75|112.12|111.52|112.35|111.75|112.1|111.5|112
1756903500000|2025-09-03 12:45:00|112.1|111.5|111.92|111.32|112.1|111.5|111.91|111.31|175
1756903800000|2025-09-03 12:50:00|111.93|111.33|111.95|111.35|111.98|111.38|111.91|111.31|88
1756904100000|2025-09-03 12:55:00|111.96|111.36|112|111.4|112.02|111.42|111.93|111.33|49
1756904400000|2025-09-03 13:00:00|112.01|111.41|112.13|111.53|112.16|111.56|111.95|111.35|149
1756904700000|2025-09-03 13:05:00|112.14|111.54|112.27|111.67|112.35|111.75|112.13|111.53|161
1756905000000|2025-09-03 13:10:00|112.28|111.68|112.4|111.8|112.41|111.81|112.27|111.67|67
1756905300000|2025-09-03 13:15:00|112.39|111.79|112.59|111.99|112.63|112.03|112.39|111.79|149
1756905600000|2025-09-03 13:20:00|112.6|112|112.5|111.9|112.6|112|112.49|111.89|33
1756905900000|2025-09-03 13:25:00|112.52|111.92|112.39|111.79|112.52|111.92|112.38|111.78|53
1756906200000|2025-09-03 13:30:00|112.41|111.81|112.61|112.01|112.69|112.09|112.38|111.78|222
1756906500000|2025-09-03 13:35:00|112.6|112|112.68|112.08|112.79|112.19|112.43|111.83|285
1756906800000|2025-09-03 13:40:00|112.69|112.09|112.97|112.37|113.08|112.48|112.69|112.09|215
1756907100000|2025-09-03 13:45:00|112.96|112.36|113.26|112.66|113.26|112.66|112.88|112.28|261
1756907400000|2025-09-03 13:50:00|113.25|112.65|112.96|112.36|113.27|112.67|112.9|112.3|214
1756907700000|2025-09-03 13:55:00|112.97|112.37|112.84|112.24|112.97|112.37|112.75|112.15|163
1756908000000|2025-09-03 14:00:00|112.85|112.25|113.09|112.49|113.23|112.63|112.85|112.25|291
1756908300000|2025-09-03 14:05:00|113.08|112.48|113.17|112.57|113.25|112.65|113.03|112.43|230
1756908600000|2025-09-03 14:10:00|113.18|112.58|112.97|112.37|113.25|112.65|112.97|112.37|253
1756908900000|2025-09-03 14:15:00|112.98|112.38|112.93|112.33|112.99|112.39|112.58|111.98|304
1756909200000|2025-09-03 14:20:00|112.94|112.34|112.84|112.24|112.97|112.37|112.74|112.14|144
1756909500000|2025-09-03 14:25:00|112.85|112.25|112.82|112.22|113.06|112.46|112.82|112.22|205
1756909800000|2025-09-03 14:30:00|112.83|112.23|113.08|112.48|113.08|112.48|112.82|112.22|327
1756910100000|2025-09-03 14:35:00|113.07|112.47|113.03|112.43|113.08|112.48|112.92|112.32|167
1756910400000|2025-09-03 14:40:00|113.04|112.44|113.42|112.82|113.47|112.87|113.03|112.43|195
1756910700000|2025-09-03 14:45:00|113.43|112.83|113.48|112.88|113.52|112.92|113.32|112.72|204
1756911000000|2025-09-03 14:50:00|113.49|112.89|113.4|112.8|113.52|112.92|113.36|112.76|111
1756911300000|2025-09-03 14:55:00|113.41|112.81|113.56|112.96|113.69|113.09|113.41|112.81|142
1756911600000|2025-09-03 15:00:00|113.55|112.95|113.43|112.83|113.57|112.97|113.36|112.76|171
1756911900000|2025-09-03 15:05:00|113.44|112.84|113.58|112.98|113.59|112.99|113.41|112.81|116
1756912200000|2025-09-03 15:10:00|113.59|112.99|113.44|112.84|113.6|113|113.43|112.83|75
1756912500000|2025-09-03 15:15:00|113.45|112.85|113.34|112.74|113.45|112.85|113.32|112.72|87
1756912800000|2025-09-03 15:20:00|113.35|112.75|113.14|112.54|113.37|112.77|113.06|112.46|218
1756913100000|2025-09-03 15:25:00|113.12|112.52|113.14|112.54|113.15|112.55|113.06|112.46|178
1756913400000|2025-09-03 15:30:00|113.15|112.55|113.32|112.72|113.32|112.72|113.13|112.53|198
1756913700000|2025-09-03 15:35:00|113.3|112.7|113.41|112.81|113.42|112.82|113.3|112.7|122
1756914000000|2025-09-03 15:40:00|113.42|112.82|113.43|112.83|113.53|112.93|113.39|112.79|146
1756914300000|2025-09-03 15:45:00|113.42|112.82|113.19|112.59|113.48|112.88|113.06|112.46|146
1756914600000|2025-09-03 15:50:00|113.2|112.6|113.15|112.55|113.23|112.63|113.11|112.51|172
1756914900000|2025-09-03 15:55:00|113.14|112.54|113.28|112.68|113.29|112.69|113.13|112.53|165
1756915200000|2025-09-03 16:00:00|113.27|112.67|113.29|112.69|113.42|112.82|113.24|112.64|87
1756915500000|2025-09-03 16:05:00|113.3|112.7|113.51|112.91|113.57|112.97|113.29|112.69|108
1756915800000|2025-09-03 16:10:00|113.5|112.9|113.6|113|113.6|113|113.4|112.8|157
1756916100000|2025-09-03 16:15:00|113.58|112.98|113.43|112.83|113.58|112.98|113.39|112.79|115
1756916400000|2025-09-03 16:20:00|113.4|112.8|113.35|112.75|113.45|112.85|113.35|112.75|67
1756916700000|2025-09-03 16:25:00|113.37|112.77|113.06|112.46|113.37|112.77|113.05|112.45|118
1756917000000|2025-09-03 16:30:00|113.07|112.47|112.87|112.27|113.15|112.55|112.81|112.21|266
1756917300000|2025-09-03 16:35:00|112.86|112.26|112.79|112.19|112.9|112.3|112.7|112.1|99
1756917600000|2025-09-03 16:40:00|112.8|112.2|112.8|112.2|112.88|112.28|112.76|112.16|155
1756917900000|2025-09-03 16:45:00|112.81|112.21|112.7|112.1|112.81|112.21|112.6|112|223
1756918200000|2025-09-03 16:50:00|112.71|112.11|112.77|112.17|112.79|112.19|112.67|112.07|92
1756918500000|2025-09-03 16:55:00|112.78|112.18|112.87|112.27|112.87|112.27|112.78|112.18|85
1756918800000|2025-09-03 17:00:00|112.86|112.26|113.08|112.48|113.08|112.48|112.86|112.26|108
1756919100000|2025-09-03 17:05:00|113.07|112.47|113.04|112.44|113.08|112.48|113.03|112.43|92
1756919400000|2025-09-03 17:10:00|113.05|112.45|113.25|112.65|113.26|112.66|113.05|112.45|47
1756919700000|2025-09-03 17:15:00|113.26|112.66|113.26|112.66|113.31|112.71|113.23|112.63|43
1756920000000|2025-09-03 17:20:00|113.24|112.64|113.18|112.58|113.3|112.7|113.18|112.58|61
1756920300000|2025-09-03 17:25:00|113.2|112.6|113.3|112.7|113.3|112.7|113.14|112.54|117
1756920600000|2025-09-03 17:30:00|113.29|112.69|113.24|112.64|113.38|112.78|113.24|112.64|119
1756920900000|2025-09-03 17:35:00|113.23|112.63|113.18|112.58|113.25|112.65|113.15|112.55|76
1756921200000|2025-09-03 17:40:00|113.16|112.56|113.09|112.49|113.19|112.59|113.08|112.48|79
1756921500000|2025-09-03 17:45:00|113.12|112.52|113.21|112.61|113.24|112.64|113.03|112.43|220
1756921800000|2025-09-03 17:50:00|113.2|112.6|113.22|112.62|113.26|112.66|113.18|112.58|104
1756922100000|2025-09-03 17:55:00|113.21|112.61|113.07|112.47|113.21|112.61|113.03|112.43|66
1756922400000|2025-09-03 18:00:00|113.08|112.48|113.09|112.49|113.11|112.51|113.04|112.44|98
1756922700000|2025-09-03 18:05:00|113.08|112.48|113.11|112.51|113.13|112.53|113.02|112.42|158
1756923000000|2025-09-03 18:10:00|113.1|112.5|113.09|112.49|113.13|112.53|113.06|112.46|56
1756923300000|2025-09-03 18:15:00|113.07|112.47|112.99|112.39|113.09|112.49|112.96|112.36|50
1756923600000|2025-09-03 18:20:00|112.97|112.37|113.03|112.43|113.06|112.46|112.96|112.36|59
1756923900000|2025-09-03 18:25:00|113.04|112.44|113.07|112.47|113.1|112.5|113.04|112.44|106
1756924200000|2025-09-03 18:30:00|113.05|112.45|112.97|112.37|113.08|112.48|112.89|112.29|128
1756924500000|2025-09-03 18:35:00|112.98|112.38|112.72|112.12|112.99|112.39|112.71|112.11|71
1756924800000|2025-09-03 18:40:00|112.71|112.11|112.78|112.18|112.78|112.18|112.71|112.11|85
1756925100000|2025-09-03 18:45:00|112.77|112.17|112.67|112.07|112.78|112.18|112.67|112.07|21
1756925400000|2025-09-03 18:50:00|112.68|112.08|112.61|112.01|112.69|112.09|112.58|111.98|49
1756925700000|2025-09-03 18:55:00|112.59|111.99|112.67|112.07|112.68|112.08|112.59|111.99|122
1756926000000|2025-09-03 19:00:00|112.68|112.08|112.79|112.19|112.8|112.2|112.58|111.98|91
1756926300000|2025-09-03 19:05:00|112.8|112.2|112.7|112.1|112.85|112.25|112.7|112.1|90
1756926600000|2025-09-03 19:10:00|112.69|112.09|112.62|112.02|112.69|112.09|112.62|112.02|48
1756926900000|2025-09-03 19:15:00|112.64|112.04|112.74|112.14|112.75|112.15|112.61|112.01|109
1756927200000|2025-09-03 19:20:00|112.73|112.13|112.68|112.08|112.76|112.16|112.66|112.06|52
1756927500000|2025-09-03 19:25:00|112.67|112.07|112.7|112.1|112.73|112.13|112.67|112.07|101
1756927800000|2025-09-03 19:30:00|112.69|112.09|112.81|112.21|112.81|112.21|112.67|112.07|70
1756928100000|2025-09-03 19:35:00|112.82|112.22|112.87|112.27|112.88|112.28|112.8|112.2|75
1756928400000|2025-09-03 19:40:00|112.86|112.26|112.9|112.3|112.93|112.33|112.83|112.23|78
1756928700000|2025-09-03 19:45:00|112.88|112.28|112.93|112.33|113.02|112.42|112.88|112.28|95
1756929000000|2025-09-03 19:50:00|112.95|112.35|113.12|112.52|113.14|112.54|112.94|112.34|102
1756929300000|2025-09-03 19:55:00|113.11|112.51|113.15|112.55|113.17|112.57|113.09|112.49|98
1756929600000|2025-09-03 20:00:00|113.14|112.54|113.14|112.54|113.22|112.62|113.09|112.49|51
1756929900000|2025-09-03 20:05:00|113.13|112.53|113.11|112.51|113.16|112.56|113.1|112.5|106
1756930200000|2025-09-03 20:10:00|113.12|112.52|113.03|112.43|113.14|112.54|113.01|112.41|141
1756930500000|2025-09-03 20:15:00|113.02|112.42|113.02|112.42|113.05|112.45|113.01|112.41|55
1756930800000|2025-09-03 20:20:00|113.01|112.41|113.05|112.45|113.08|112.48|112.98|112.38|65
1756931100000|2025-09-03 20:25:00|113.04|112.44|112.86|112.26|113.06|112.46|112.86|112.26|93
1756931400000|2025-09-03 20:30:00|112.87|112.27|113.01|112.41|113.03|112.43|112.87|112.27|169
1756931700000|2025-09-03 20:35:00|113|112.4|113.06|112.46|113.09|112.49|113|112.4|187
1756932000000|2025-09-03 20:40:00|113.05|112.45|113|112.4|113.05|112.45|112.97|112.37|90
1756932300000|2025-09-03 20:45:00|112.99|112.39|112.94|112.34|113.01|112.41|112.94|112.34|110
1756932600000|2025-09-03 20:50:00|112.92|112.32|112.81|112.21|112.93|112.33|112.81|112.21|56
1756932900000|2025-09-03 20:55:00|112.82|112.22|112.84|112.24|112.86|112.26|112.8|112.2|72
1756933200000|2025-09-03 21:00:00|112.85|112.25|112.8|112.2|112.87|112.27|112.75|112.15|33
1756933500000|2025-09-03 21:05:00|112.81|112.21|112.9|112.3|112.9|112.3|112.79|112.19|22
1756933800000|2025-09-03 21:10:00|112.89|112.29|112.96|112.36|112.96|112.36|112.88|112.28|22
1756934100000|2025-09-03 21:15:00|112.97|112.37|112.97|112.37|113.01|112.41|112.91|112.31|73
1756934400000|2025-09-03 21:20:00|112.96|112.36|113|112.4|113.01|112.41|112.95|112.35|51
1756934700000|2025-09-03 21:25:00|112.99|112.39|113.05|112.45|113.05|112.45|112.99|112.39|15
1756935000000|2025-09-03 21:30:00|113.06|112.46|112.97|112.37|113.12|112.52|112.97|112.37|58
1756935300000|2025-09-03 21:35:00|112.98|112.38|112.96|112.36|112.99|112.39|112.94|112.34|133
1756935600000|2025-09-03 21:40:00|112.97|112.37|112.98|112.38|112.98|112.38|112.96|112.36|70
1756935900000|2025-09-03 21:45:00|112.97|112.37|113.09|112.49|113.09|112.49|112.88|112.28|58
1756936200000|2025-09-03 21:50:00|113.1|112.5|113.24|112.64|113.24|112.64|113.09|112.49|52
1756936500000|2025-09-03 21:55:00|113.26|112.66|113.36|112.76|113.38|112.78|113.26|112.66|40
1756936800000|2025-09-03 22:00:00|113.37|112.77|113.35|112.75|113.44|112.84|113.3|112.7|143
1756937100000|2025-09-03 22:05:00|113.34|112.74|113.46|112.86|113.47|112.87|113.33|112.73|52
1756937400000|2025-09-03 22:10:00|113.45|112.85|113.42|112.82|113.45|112.85|113.41|112.81|53
1756937700000|2025-09-03 22:15:00|113.43|112.83|113.52|112.92|113.55|112.95|113.39|112.79|113
1756938000000|2025-09-03 22:20:00|113.53|112.93|113.57|112.97|113.62|113.02|113.47|112.87|99
1756938300000|2025-09-03 22:25:00|113.56|112.96|113.63|113.03|113.67|113.07|113.55|112.95|76
1756938600000|2025-09-03 22:30:00|113.62|113.02|113.58|112.98|113.62|113.02|113.52|112.92|111
1756938900000|2025-09-03 22:35:00|113.57|112.97|113.49|112.89|113.57|112.97|113.43|112.83|63
1756939200000|2025-09-03 22:40:00|113.48|112.88|113.52|112.92|113.52|112.92|113.44|112.84|35
1756939500000|2025-09-03 22:45:00|113.53|112.93|113.45|112.85|113.6|113|113.44|112.84|127
1756939800000|2025-09-03 22:50:00|113.41|112.81|113.42|112.82|113.51|112.91|113.41|112.81|84
1756940100000|2025-09-03 22:55:00|113.43|112.83|113.42|112.82|113.43|112.83|113.39|112.79|28
1756940400000|2025-09-03 23:00:00|113.43|112.83|113.43|112.83|113.46|112.86|113.4|112.8|97
1756940700000|2025-09-03 23:05:00|113.42|112.82|113.4|112.8|113.43|112.83|113.38|112.78|27
1756941000000|2025-09-03 23:10:00|113.41|112.81|113.29|112.69|113.41|112.81|113.27|112.67|42
1756941300000|2025-09-03 23:15:00|113.26|112.66|113.35|112.75|113.37|112.77|113.26|112.66|123
1756941600000|2025-09-03 23:20:00|113.36|112.76|113.29|112.69|113.36|112.76|113.29|112.69|49
1756941900000|2025-09-03 23:25:00|113.3|112.7|113.28|112.68|113.31|112.71|113.25|112.65|48
1756942200000|2025-09-03 23:30:00|113.29|112.69|113.26|112.66|113.33|112.73|113.26|112.66|42
1756942500000|2025-09-03 23:35:00|113.25|112.65|113.31|112.71|113.32|112.72|113.25|112.65|92
1756942800000|2025-09-03 23:40:00|113.32|112.72|113.31|112.71|113.35|112.75|113.3|112.7|50
1756943100000|2025-09-03 23:45:00|113.3|112.7|113.28|112.68|113.32|112.72|113.25|112.65|59
1756943400000|2025-09-03 23:50:00|113.29|112.69|113.31|112.71|113.33|112.73|113.28|112.68|37
1756943700000|2025-09-03 23:55:00|113.3|112.7|113.35|112.75|113.36|112.76|113.27|112.67|77
1756944000000|2025-09-04 00:00:00|113.36|112.76|113.6|113|113.6|113|113.36|112.76|132
1756944300000|2025-09-04 00:05:00|113.58|112.98|113.53|112.93|113.58|112.98|113.53|112.93|42
1756944600000|2025-09-04 00:10:00|113.56|112.96|113.56|112.96|113.58|112.98|113.52|112.92|30
1756944900000|2025-09-04 00:15:00|113.55|112.95|113.57|112.97|113.57|112.97|113.46|112.86|96
1756945200000|2025-09-04 00:20:00|113.58|112.98|113.84|113.24|113.86|113.26|113.58|112.98|74
1756945500000|2025-09-04 00:25:00|113.83|113.23|113.64|113.04|113.83|113.23|113.64|113.04|87
1756945800000|2025-09-04 00:30:00|113.65|113.05|113.62|113.02|113.65|113.05|113.54|112.94|76
1756946100000|2025-09-04 00:35:00|113.61|113.01|113.52|112.92|113.64|113.04|113.52|112.92|97
1756946400000|2025-09-04 00:40:00|113.49|112.89|113.49|112.89|113.53|112.93|113.45|112.85|69
1756946700000|2025-09-04 00:45:00|113.48|112.88|113.4|112.8|113.48|112.88|113.38|112.78|56
1756947000000|2025-09-04 00:50:00|113.41|112.81|113.46|112.86|113.46|112.86|113.39|112.79|24
1756947300000|2025-09-04 00:55:00|113.44|112.84|113.43|112.83|113.48|112.88|113.42|112.82|65
1756947600000|2025-09-04 01:00:00|113.42|112.82|113.31|112.71|113.43|112.83|113.3|112.7|75
1756947900000|2025-09-04 01:05:00|113.3|112.7|113.19|112.59|113.33|112.73|113.18|112.58|110
1756948200000|2025-09-04 01:10:00|113.2|112.6|112.99|112.39|113.2|112.6|112.93|112.33|120
1756948500000|2025-09-04 01:15:00|113|112.4|113.03|112.43|113.09|112.49|112.96|112.36|112
1756948800000|2025-09-04 01:20:00|113.05|112.45|113.05|112.45|113.09|112.49|113.03|112.43|59
1756949100000|2025-09-04 01:25:00|113.06|112.46|113.04|112.44|113.08|112.48|113.01|112.41|88
1756949400000|2025-09-04 01:30:00|113.03|112.43|113.1|112.5|113.22|112.62|113.01|112.41|139
1756949700000|2025-09-04 01:35:00|113.12|112.52|113.05|112.45|113.16|112.56|113.02|112.42|112
1756950000000|2025-09-04 01:40:00|113.07|112.47|113.05|112.45|113.11|112.51|113.04|112.44|105
1756950300000|2025-09-04 01:45:00|113.07|112.47|113.06|112.46|113.07|112.47|112.95|112.35|74
1756950600000|2025-09-04 01:50:00|113.05|112.45|113.11|112.51|113.11|112.51|113.05|112.45|68
1756950900000|2025-09-04 01:55:00|113.1|112.5|113.31|112.71|113.31|112.71|113.1|112.5|84
1756951200000|2025-09-04 02:00:00|113.32|112.72|113.27|112.67|113.38|112.78|113.25|112.65|90
1756951500000|2025-09-04 02:05:00|113.26|112.66|113.3|112.7|113.32|112.72|113.21|112.61|114
1756951800000|2025-09-04 02:10:00|113.29|112.69|113.21|112.61|113.29|112.69|113.19|112.59|90
1756952100000|2025-09-04 02:15:00|113.2|112.6|113.16|112.56|113.22|112.62|113.08|112.48|107
1756952400000|2025-09-04 02:20:00|113.15|112.55|113.07|112.47|113.16|112.56|113.05|112.45|49
1756952700000|2025-09-04 02:25:00|113.06|112.46|112.83|112.23|113.07|112.47|112.8|112.2|94
1756953000000|2025-09-04 02:30:00|112.82|112.22|112.92|112.32|112.92|112.32|112.72|112.12|179
1756953300000|2025-09-04 02:35:00|112.93|112.33|112.92|112.32|113.02|112.42|112.89|112.29|96
1756953600000|2025-09-04 02:40:00|112.93|112.33|112.78|112.18|112.97|112.37|112.78|112.18|50
1756953900000|2025-09-04 02:45:00|112.8|112.2|112.63|112.03|112.82|112.22|112.62|112.02|86
1756954200000|2025-09-04 02:50:00|112.61|112.01|112.58|111.98|112.64|112.04|112.57|111.97|68
1756954500000|2025-09-04 02:55:00|112.6|112|112.48|111.88|112.6|112|112.46|111.86|73
1756954800000|2025-09-04 03:00:00|112.51|111.91|112.41|111.81|112.53|111.93|112.36|111.76|149
1756955100000|2025-09-04 03:05:00|112.39|111.79|112.33|111.73|112.42|111.82|112.27|111.67|131
1756955400000|2025-09-04 03:10:00|112.31|111.71|112.38|111.78|112.43|111.83|112.31|111.71|134
1756955700000|2025-09-04 03:15:00|112.39|111.79|112.51|111.91|112.51|111.91|112.31|111.71|141
1756956000000|2025-09-04 03:20:00|112.52|111.92|112.6|112|112.64|112.04|112.5|111.9|120
1756956300000|2025-09-04 03:25:00|112.62|112.02|112.36|111.76|112.63|112.03|112.35|111.75|91
1756956600000|2025-09-04 03:30:00|112.37|111.77|112.18|111.58|112.38|111.78|112.15|111.55|157
1756956900000|2025-09-04 03:35:00|112.19|111.59|112.08|111.48|112.21|111.61|112.08|111.48|102
1756957200000|2025-09-04 03:40:00|112.09|111.49|112.13|111.53|112.19|111.59|112.09|111.49|89
1756957500000|2025-09-04 03:45:00|112.15|111.55|112.02|111.42|112.15|111.55|112.02|111.42|110
1756957800000|2025-09-04 03:50:00|112.03|111.43|112.04|111.44|112.1|111.5|112.02|111.42|49
1756958100000|2025-09-04 03:55:00|112.06|111.46|112.05|111.45|112.06|111.46|112|111.4|27
1756958400000|2025-09-04 04:00:00|112.06|111.46|112.05|111.45|112.16|111.56|112.05|111.45|47
1756958700000|2025-09-04 04:05:00|112.04|111.44|112.18|111.58|112.18|111.58|111.85|111.25|156
1756959000000|2025-09-04 04:10:00|112.17|111.57|112.13|111.53|112.18|111.58|112.11|111.51|44
1756959300000|2025-09-04 04:15:00|112.14|111.54|112.2|111.6|112.26|111.66|112.08|111.48|84
1756959600000|2025-09-04 04:20:00|112.17|111.57|112.05|111.45|112.21|111.61|112.02|111.42|115
1756959900000|2025-09-04 04:25:00|112.04|111.44|112|111.4|112.09|111.49|111.98|111.38|105
1756960200000|2025-09-04 04:30:00|111.99|111.39|112.09|111.49|112.11|111.51|111.96|111.36|83
1756960500000|2025-09-04 04:35:00|112.1|111.5|112.07|111.47|112.1|111.5|112.05|111.45|85
1756960800000|2025-09-04 04:40:00|112.1|111.5|112.14|111.54|112.19|111.59|112.08|111.48|96
1756961100000|2025-09-04 04:45:00|112.15|111.55|112.12|111.52|112.25|111.65|112.1|111.5|121
1756961400000|2025-09-04 04:50:00|112.1|111.5|112.03|111.43|112.11|111.51|112|111.4|91
1756961700000|2025-09-04 04:55:00|112.01|111.41|111.91|111.31|112.03|111.43|111.86|111.26|103
1756962000000|2025-09-04 05:00:00|111.9|111.3|111.64|111.04|111.9|111.3|111.55|110.95|111
1756962300000|2025-09-04 05:05:00|111.65|111.05|111.73|111.13|111.75|111.15|111.63|111.03|161
1756962600000|2025-09-04 05:10:00|111.71|111.11|111.59|110.99|111.73|111.13|111.58|110.98|123
1756962900000|2025-09-04 05:15:00|111.58|110.98|111.57|110.97|111.71|111.11|111.55|110.95|153
1756963200000|2025-09-04 05:20:00|111.56|110.96|111.33|110.73|111.59|110.99|111.29|110.69|145
1756963500000|2025-09-04 05:25:00|111.34|110.74|111.41|110.81|111.43|110.83|111.31|110.71|121
1756963800000|2025-09-04 05:30:00|111.42|110.82|111.38|110.78|111.52|110.92|111.34|110.74|144
1756964100000|2025-09-04 05:35:00|111.39|110.79|111.43|110.83|111.52|110.92|111.35|110.75|178
1756964400000|2025-09-04 05:40:00|111.42|110.82|111.38|110.78|111.48|110.88|111.37|110.77|100
1756964700000|2025-09-04 05:45:00|111.36|110.76|111.46|110.86|111.47|110.87|111.34|110.74|124
1756965000000|2025-09-04 05:50:00|111.47|110.87|111.48|110.88|111.48|110.88|111.42|110.82|56
1756965300000|2025-09-04 05:55:00|111.49|110.89|111.56|110.96|111.56|110.96|111.44|110.84|58
1756965600000|2025-09-04 06:00:00|111.57|110.97|111.49|110.89|111.59|110.99|111.47|110.87|129
1756965900000|2025-09-04 06:05:00|111.5|110.9|111.59|110.99|111.66|111.06|111.48|110.88|118
1756966200000|2025-09-04 06:10:00|111.58|110.98|111.63|111.03|111.71|111.11|111.56|110.96|88
1756966500000|2025-09-04 06:15:00|111.64|111.04|111.55|110.95|111.64|111.04|111.53|110.93|83
1756966800000|2025-09-04 06:20:00|111.57|110.97|111.35|110.75|111.57|110.97|111.35|110.75|166
1756967100000|2025-09-04 06:25:00|111.37|110.77|111.46|110.86|111.46|110.86|111.25|110.65|182
1756967400000|2025-09-04 06:30:00|111.45|110.85|111.55|110.95|111.56|110.96|111.42|110.82|118
1756967700000|2025-09-04 06:35:00|111.56|110.96|111.59|110.99|111.6|111|111.51|110.91|131
1756968000000|2025-09-04 06:40:00|111.58|110.98|111.54|110.94|111.61|111.01|111.48|110.88|49
1756968300000|2025-09-04 06:45:00|111.53|110.93|111.23|110.63|111.53|110.93|111.23|110.63|94
1756968600000|2025-09-04 06:50:00|111.25|110.65|111.46|110.86|111.46|110.86|111.23|110.63|85
1756968900000|2025-09-04 06:55:00|111.47|110.87|111.34|110.74|111.48|110.88|111.33|110.73|136
1756969200000|2025-09-04 07:00:00|111.35|110.75|111.55|110.95|111.57|110.97|111.3|110.7|99
1756969500000|2025-09-04 07:05:00|111.54|110.94|111.64|111.04|111.64|111.04|111.51|110.91|69
1756969800000|2025-09-04 07:10:00|111.63|111.03|111.82|111.22|111.82|111.22|111.62|111.02|94
1756970100000|2025-09-04 07:15:00|111.81|111.21|111.75|111.15|111.88|111.28|111.72|111.12|107
1756970400000|2025-09-04 07:20:00|111.76|111.16|111.65|111.05|111.76|111.16|111.65|111.05|69
1756970700000|2025-09-04 07:25:00|111.66|111.06|111.64|111.04|111.71|111.11|111.62|111.02|138
1756971000000|2025-09-04 07:30:00|111.65|111.05|111.68|111.08|111.69|111.09|111.62|111.02|51
1756971300000|2025-09-04 07:35:00|111.69|111.09|111.72|111.12|111.77|111.17|111.68|111.08|49
1756971600000|2025-09-04 07:40:00|111.73|111.13|111.69|111.09|111.74|111.14|111.67|111.07|67
1756971900000|2025-09-04 07:45:00|111.68|111.08|111.67|111.07|111.72|111.12|111.66|111.06|45
1756972200000|2025-09-04 07:50:00|111.66|111.06|111.74|111.14|111.76|111.16|111.64|111.04|93
1756972500000|2025-09-04 07:55:00|111.75|111.15|111.79|111.19|111.81|111.21|111.75|111.15|57
1756972800000|2025-09-04 08:00:00|111.78|111.18|111.79|111.19|111.8|111.2|111.72|111.12|55
1756973100000|2025-09-04 08:05:00|111.8|111.2|111.93|111.33|111.97|111.37|111.79|111.19|89
1756973400000|2025-09-04 08:10:00|111.95|111.35|111.7|111.1|111.96|111.36|111.68|111.08|138
1756973700000|2025-09-04 08:15:00|111.71|111.11|111.76|111.16|111.83|111.23|111.71|111.11|134
1756974000000|2025-09-04 08:20:00|111.75|111.15|111.75|111.15|111.81|111.21|111.74|111.14|124
1756974300000|2025-09-04 08:25:00|111.76|111.16|111.91|111.31|111.91|111.31|111.74|111.14|85
1756974600000|2025-09-04 08:30:00|111.92|111.32|111.85|111.25|111.96|111.36|111.82|111.22|162
1756974900000|2025-09-04 08:35:00|111.86|111.26|111.83|111.23|111.86|111.26|111.82|111.22|103
1756975200000|2025-09-04 08:40:00|111.85|111.25|111.87|111.27|111.87|111.27|111.83|111.23|61
1756975500000|2025-09-04 08:45:00|111.86|111.26|111.75|111.15|111.87|111.27|111.75|111.15|66
1756975800000|2025-09-04 08:50:00|111.74|111.14|111.5|110.9|111.75|111.15|111.46|110.86|180
1756976100000|2025-09-04 08:55:00|111.51|110.91|111.37|110.77|111.52|110.92|111.36|110.76|147
1756976400000|2025-09-04 09:00:00|111.38|110.78|111.58|110.98|111.58|110.98|111.37|110.77|126
1756976700000|2025-09-04 09:05:00|111.57|110.97|111.67|111.07|111.68|111.08|111.56|110.96|133
1756977000000|2025-09-04 09:10:00|111.66|111.06|111.62|111.02|111.68|111.08|111.56|110.96|93
1756977300000|2025-09-04 09:15:00|111.61|111.01|111.63|111.03|111.66|111.06|111.6|111|164
1756977600000|2025-09-04 09:20:00|111.62|111.02|111.46|110.86|111.64|111.04|111.44|110.84|107
1756977900000|2025-09-04 09:25:00|111.47|110.87|111.31|110.71|111.47|110.87|111.31|110.71|92
1756978200000|2025-09-04 09:30:00|111.32|110.72|111.36|110.76|111.36|110.76|111.3|110.7|80
1756978500000|2025-09-04 09:35:00|111.35|110.75|111.41|110.81|111.44|110.84|111.32|110.72|93
1756978800000|2025-09-04 09:40:00|111.4|110.8|111.36|110.76|111.41|110.81|111.34|110.74|53
1756979100000|2025-09-04 09:45:00|111.35|110.75|111.37|110.77|111.4|110.8|111.34|110.74|85
1756979400000|2025-09-04 09:50:00|111.38|110.78|111.36|110.76|111.38|110.78|111.31|110.71|36
1756979700000|2025-09-04 09:55:00|111.37|110.77|111.55|110.95|111.55|110.95|111.37|110.77|49
1756980000000|2025-09-04 10:00:00|111.54|110.94|111.49|110.89|111.56|110.96|111.48|110.88|101
1756980300000|2025-09-04 10:05:00|111.5|110.9|111.63|111.03|111.63|111.03|111.47|110.87|72
1756980600000|2025-09-04 10:10:00|111.64|111.04|111.73|111.13|111.79|111.19|111.63|111.03|157
1756980900000|2025-09-04 10:15:00|111.74|111.14|111.61|111.01|111.75|111.15|111.61|111.01|136
1756981200000|2025-09-04 10:20:00|111.62|111.02|111.68|111.08|111.72|111.12|111.61|111.01|133
1756981500000|2025-09-04 10:25:00|111.69|111.09|111.62|111.02|111.69|111.09|111.62|111.02|20
1756981800000|2025-09-04 10:30:00|111.63|111.03|111.63|111.03|111.64|111.04|111.57|110.97|128
1756982100000|2025-09-04 10:35:00|111.64|111.04|111.68|111.08|111.72|111.12|111.64|111.04|89
1756982400000|2025-09-04 10:40:00|111.69|111.09|111.58|110.98|111.74|111.14|111.58|110.98|109
1756982700000|2025-09-04 10:45:00|111.59|110.99|111.66|111.06|111.67|111.07|111.58|110.98|62
1756983000000|2025-09-04 10:50:00|111.65|111.05|111.42|110.82|111.72|111.12|111.42|110.82|69
1756983300000|2025-09-04 10:55:00|111.43|110.83|111.3|110.7|111.45|110.85|111.29|110.69|80
1756983600000|2025-09-04 11:00:00|111.31|110.71|111.51|110.91|111.52|110.92|111.2|110.6|121
1756983900000|2025-09-04 11:05:00|111.5|110.9|111.61|111.01|111.61|111.01|111.47|110.87|162
1756984200000|2025-09-04 11:10:00|111.59|110.99|111.82|111.22|111.83|111.23|111.56|110.96|201
1756984500000|2025-09-04 11:15:00|111.83|111.23|111.83|111.23|111.95|111.35|111.8|111.2|142
1756984800000|2025-09-04 11:20:00|111.82|111.22|111.69|111.09|111.83|111.23|111.66|111.06|133
1756985100000|2025-09-04 11:25:00|111.68|111.08|111.59|110.99|111.7|111.1|111.58|110.98|90
1756985400000|2025-09-04 11:30:00|111.6|111|111.57|110.97|111.63|111.03|111.56|110.96|119
1756985700000|2025-09-04 11:35:00|111.58|110.98|111.57|110.97|111.64|111.04|111.56|110.96|163
1756986000000|2025-09-04 11:40:00|111.58|110.98|111.66|111.06|111.67|111.07|111.57|110.97|57
1756986300000|2025-09-04 11:45:00|111.67|111.07|111.59|110.99|111.7|111.1|111.58|110.98|48
1756986600000|2025-09-04 11:50:00|111.58|110.98|111.48|110.88|111.59|110.99|111.47|110.87|53
1756986900000|2025-09-04 11:55:00|111.46|110.86|111.43|110.83|111.5|110.9|111.43|110.83|48
1756987200000|2025-09-04 12:00:00|111.44|110.84|111.46|110.86|111.46|110.86|111.35|110.75|76
1756987500000|2025-09-04 12:05:00|111.45|110.85|111.6|111|111.66|111.06|111.45|110.85|93
1756987800000|2025-09-04 12:10:00|111.59|110.99|111.73|111.13|111.74|111.14|111.59|110.99|125
1756988100000|2025-09-04 12:15:00|111.74|111.14|111.62|111.02|111.83|111.23|111.62|111.02|206
1756988400000|2025-09-04 12:20:00|111.63|111.03|111.75|111.15|111.76|111.16|111.53|110.93|122
1756988700000|2025-09-04 12:25:00|111.74|111.14|111.67|111.07|111.75|111.15|111.65|111.05|81
1756989000000|2025-09-04 12:30:00|111.66|111.06|111.42|110.82|111.79|111.19|111.35|110.75|273
1756989300000|2025-09-04 12:35:00|111.41|110.81|111.36|110.76|111.44|110.84|111.26|110.66|231
1756989600000|2025-09-04 12:40:00|111.35|110.75|111.3|110.7|111.36|110.76|111.14|110.54|169
1756989900000|2025-09-04 12:45:00|111.31|110.71|111.46|110.86|111.48|110.88|111.29|110.69|177
1756990200000|2025-09-04 12:50:00|111.47|110.87|111.47|110.87|111.49|110.89|111.44|110.84|65
1756990500000|2025-09-04 12:55:00|111.48|110.88|111.65|111.05|111.66|111.06|111.48|110.88|82
1756990800000|2025-09-04 13:00:00|111.66|111.06|111.58|110.98|111.66|111.06|111.55|110.95|119
1756991100000|2025-09-04 13:05:00|111.59|110.99|111.62|111.02|111.7|111.1|111.58|110.98|115
1756991400000|2025-09-04 13:10:00|111.61|111.01|111.46|110.86|111.64|111.04|111.46|110.86|114
1756991700000|2025-09-04 13:15:00|111.47|110.87|111.54|110.94|111.58|110.98|111.42|110.82|127
1756992000000|2025-09-04 13:20:00|111.53|110.93|111.42|110.82|111.54|110.94|111.4|110.8|112
1756992300000|2025-09-04 13:25:00|111.41|110.81|111.46|110.86|111.47|110.87|111.39|110.79|75
1756992600000|2025-09-04 13:30:00|111.45|110.85|111.51|110.91|111.54|110.94|111.29|110.69|228
1756992900000|2025-09-04 13:35:00|111.5|110.9|111.14|110.54|111.58|110.98|111.14|110.54|230
1756993200000|2025-09-04 13:40:00|111.15|110.55|111.07|110.47|111.15|110.55|111.01|110.41|175
1756993500000|2025-09-04 13:45:00|111.06|110.46|110.92|110.32|111.11|110.51|110.77|110.17|152
1756993800000|2025-09-04 13:50:00|110.93|110.33|110.99|110.39|111.16|110.56|110.92|110.32|187
1756994100000|2025-09-04 13:55:00|110.98|110.38|111.16|110.56|111.19|110.59|110.98|110.38|141
1756994400000|2025-09-04 14:00:00|111.13|110.53|110.8|110.2|111.16|110.56|110.74|110.14|235
1756994700000|2025-09-04 14:05:00|110.79|110.19|110.38|109.78|110.84|110.24|110.29|109.69|349
1756995000000|2025-09-04 14:10:00|110.37|109.77|110.48|109.88|110.71|110.11|110.34|109.74|322
1756995300000|2025-09-04 14:15:00|110.49|109.89|110.57|109.97|110.61|110.01|110.32|109.72|205
1756995600000|2025-09-04 14:20:00|110.56|109.96|110.92|110.32|110.97|110.37|110.56|109.96|246
1756995900000|2025-09-04 14:25:00|110.9|110.3|110.86|110.26|111|110.4|110.78|110.18|138
1756996200000|2025-09-04 14:30:00|110.85|110.25|110.86|110.26|111|110.4|110.84|110.24|153
1756996500000|2025-09-04 14:35:00|110.87|110.27|111.06|110.46|111.12|110.52|110.87|110.27|107
1756996800000|2025-09-04 14:40:00|111.05|110.45|110.99|110.39|111.12|110.52|110.99|110.39|49
1756997100000|2025-09-04 14:45:00|110.98|110.38|110.99|110.39|111.02|110.42|110.85|110.25|122
1756997400000|2025-09-04 14:50:00|110.98|110.38|110.93|110.33|111.04|110.44|110.92|110.32|60
1756997700000|2025-09-04 14:55:00|110.92|110.32|110.79|110.19|110.93|110.33|110.75|110.15|72
1756998000000|2025-09-04 15:00:00|110.8|110.2|110.69|110.09|110.81|110.21|110.67|110.07|112
1756998300000|2025-09-04 15:05:00|110.7|110.1|110.67|110.07|110.76|110.16|110.62|110.02|103
1756998600000|2025-09-04 15:10:00|110.66|110.06|110.42|109.82|110.66|110.06|110.3|109.7|241
1756998900000|2025-09-04 15:15:00|110.41|109.81|110.22|109.62|110.51|109.91|110.22|109.62|105
1756999200000|2025-09-04 15:20:00|110.21|109.61|110.21|109.61|110.25|109.65|110.12|109.52|232
1756999500000|2025-09-04 15:25:00|110.22|109.62|110.27|109.67|110.34|109.74|110.21|109.61|61
1756999800000|2025-09-04 15:30:00|110.26|109.66|110.28|109.68|110.36|109.76|110.25|109.65|89
1757000100000|2025-09-04 15:35:00|110.29|109.69|110.21|109.61|110.29|109.69|110.15|109.55|90
1757000400000|2025-09-04 15:40:00|110.22|109.62|110.36|109.76|110.37|109.77|110.22|109.62|72
1757000700000|2025-09-04 15:45:00|110.35|109.75|110.44|109.84|110.44|109.84|110.29|109.69|100
1757001000000|2025-09-04 15:50:00|110.43|109.83|110.59|109.99|110.6|110|110.42|109.82|66
1757001300000|2025-09-04 15:55:00|110.57|109.97|110.45|109.85|110.57|109.97|110.44|109.84|33
1757001600000|2025-09-04 16:00:00|110.44|109.84|110.69|110.09|110.69|110.09|110.42|109.82|97
1757001900000|2025-09-04 16:05:00|110.7|110.1|110.58|109.98|110.7|110.1|110.49|109.89|71
1757002200000|2025-09-04 16:10:00|110.59|109.99|110.47|109.87|110.6|110|110.45|109.85|35
1757002500000|2025-09-04 16:15:00|110.48|109.88|110.33|109.73|110.48|109.88|110.31|109.71|61
1757002800000|2025-09-04 16:20:00|110.34|109.74|110.34|109.74|110.46|109.86|110.34|109.74|67
1757003100000|2025-09-04 16:25:00|110.32|109.72|110.04|109.44|110.32|109.72|110.01|109.41|125
1757003400000|2025-09-04 16:30:00|110.03|109.43|110.19|109.59|110.23|109.63|110.03|109.43|116
1757003700000|2025-09-04 16:35:00|110.2|109.6|110.19|109.59|110.22|109.62|110.11|109.51|60
1757004000000|2025-09-04 16:40:00|110.18|109.58|110.2|109.6|110.23|109.63|110.07|109.47|55
1757004300000|2025-09-04 16:45:00|110.21|109.61|110.3|109.7|110.34|109.74|110.21|109.61|85
1757004600000|2025-09-04 16:50:00|110.29|109.69|110.35|109.75|110.37|109.77|110.27|109.67|69
1757004900000|2025-09-04 16:55:00|110.34|109.74|110.32|109.72|110.35|109.75|110.27|109.67|43
1757005200000|2025-09-04 17:00:00|110.31|109.71|110.49|109.89|110.49|109.89|110.31|109.71|105
1757005500000|2025-09-04 17:05:00|110.5|109.9|110.57|109.97|110.57|109.97|110.49|109.89|41
1757005800000|2025-09-04 17:10:00|110.56|109.96|110.5|109.9|110.57|109.97|110.5|109.9|61
1757006100000|2025-09-04 17:15:00|110.51|109.91|110.59|109.99|110.59|109.99|110.51|109.91|65
1757006400000|2025-09-04 17:20:00|110.58|109.98|110.65|110.05|110.67|110.07|110.58|109.98|78
1757006700000|2025-09-04 17:25:00|110.64|110.04|110.64|110.04|110.66|110.06|110.63|110.03|46
1757007000000|2025-09-04 17:30:00|110.63|110.03|110.49|109.89|110.63|110.03|110.46|109.86|66
1757007300000|2025-09-04 17:35:00|110.47|109.87|110.45|109.85|110.54|109.94|110.45|109.85|65
1757007600000|2025-09-04 17:40:00|110.46|109.86|110.26|109.66|110.46|109.86|110.26|109.66|164
1757007900000|2025-09-04 17:45:00|110.27|109.67|110.31|109.71|110.37|109.77|110.26|109.66|112
1757008200000|2025-09-04 17:50:00|110.32|109.72|110.41|109.81|110.44|109.84|110.32|109.72|74
1757008500000|2025-09-04 17:55:00|110.42|109.82|110.42|109.82|110.43|109.83|110.41|109.81|25
1757008800000|2025-09-04 18:00:00|110.41|109.81|110.52|109.92|110.55|109.95|110.41|109.81|132
1757009100000|2025-09-04 18:05:00|110.51|109.91|110.46|109.86|110.63|110.03|110.41|109.81|141
1757009400000|2025-09-04 18:10:00|110.47|109.87|110.45|109.85|110.52|109.92|110.44|109.84|104
1757009700000|2025-09-04 18:15:00|110.44|109.84|110.41|109.81|110.51|109.91|110.4|109.8|91
1757010000000|2025-09-04 18:20:00|110.4|109.8|110.25|109.65|110.42|109.82|110.24|109.64|64
1757010300000|2025-09-04 18:25:00|110.26|109.66|110.14|109.54|110.26|109.66|110.14|109.54|120
1757010600000|2025-09-04 18:30:00|110.15|109.55|110.11|109.51|110.15|109.55|109.95|109.35|171
1757010900000|2025-09-04 18:35:00|110.12|109.52|110.48|109.88|110.49|109.89|110.1|109.5|140
1757011200000|2025-09-04 18:40:00|110.47|109.87|110.46|109.86|110.53|109.93|110.44|109.84|124
1757011500000|2025-09-04 18:45:00|110.45|109.85|110.33|109.73|110.46|109.86|110.25|109.65|114
1757011800000|2025-09-04 18:50:00|110.34|109.74|110.3|109.7|110.42|109.82|110.3|109.7|93
1757012100000|2025-09-04 18:55:00|110.29|109.69|110.33|109.73|110.36|109.76|110.27|109.67|88
1757012400000|2025-09-04 19:00:00|110.32|109.72|110.32|109.72|110.33|109.73|110.23|109.63|60
1757012700000|2025-09-04 19:05:00|110.31|109.71|110.38|109.78|110.41|109.81|110.3|109.7|75
1757013000000|2025-09-04 19:10:00|110.39|109.79|110.47|109.87|110.48|109.88|110.38|109.78|90
1757013300000|2025-09-04 19:15:00|110.48|109.88|110.42|109.82|110.5|109.9|110.39|109.79|63
1757013600000|2025-09-04 19:20:00|110.43|109.83|110.39|109.79|110.5|109.9|110.39|109.79|63
1757013900000|2025-09-04 19:25:00|110.4|109.8|110.41|109.81|110.43|109.83|110.34|109.74|58
1757014200000|2025-09-04 19:30:00|110.42|109.82|110.34|109.74|110.48|109.88|110.34|109.74|70
1757014500000|2025-09-04 19:35:00|110.33|109.73|110.19|109.59|110.33|109.73|110.16|109.56|106
1757014800000|2025-09-04 19:40:00|110.18|109.58|110.26|109.66|110.28|109.68|110.17|109.57|114
1757015100000|2025-09-04 19:45:00|110.25|109.65|110.21|109.61|110.25|109.65|110.1|109.5|87
1757015400000|2025-09-04 19:50:00|110.22|109.62|110.27|109.67|110.28|109.68|110.2|109.6|91
1757015700000|2025-09-04 19:55:00|110.28|109.68|110.26|109.66|110.32|109.72|110.26|109.66|87
1757016000000|2025-09-04 20:00:00|110.25|109.65|110.5|109.9|110.58|109.98|110.18|109.58|138
1757016300000|2025-09-04 20:05:00|110.51|109.91|110.57|109.97|110.57|109.97|110.51|109.91|60
1757016600000|2025-09-04 20:10:00|110.59|109.99|110.67|110.07|110.68|110.08|110.59|109.99|16
1757016900000|2025-09-04 20:15:00|110.64|110.04|110.66|110.06|110.7|110.1|110.6|110|59
1757017200000|2025-09-04 20:20:00|110.67|110.07|110.78|110.18|110.78|110.18|110.67|110.07|26
1757017500000|2025-09-04 20:25:00|110.79|110.19|110.88|110.28|110.88|110.28|110.79|110.19|47
1757017800000|2025-09-04 20:30:00|110.87|110.27|110.89|110.29|110.89|110.29|110.83|110.23|37
1757018100000|2025-09-04 20:35:00|110.9|110.3|111.03|110.43|111.05|110.45|110.89|110.29|42
1757018400000|2025-09-04 20:40:00|111.04|110.44|111.01|110.41|111.04|110.44|110.99|110.39|50
1757018700000|2025-09-04 20:45:00|111|110.4|111.04|110.44|111.04|110.44|110.98|110.38|14
1757019000000|2025-09-04 20:50:00|111.05|110.45|111.04|110.44|111.07|110.47|111.03|110.43|43
1757019300000|2025-09-04 20:55:00|111.03|110.43|111.06|110.46|111.1|110.5|111.03|110.43|51
1757019600000|2025-09-04 21:00:00|111.05|110.45|111.14|110.54|111.14|110.54|111.05|110.45|42
1757019900000|2025-09-04 21:05:00|111.13|110.53|111.16|110.56|111.18|110.58|111.13|110.53|8
1757020200000|2025-09-04 21:10:00|111.17|110.57|111.15|110.55|111.18|110.58|111.15|110.55|9
1757020500000|2025-09-04 21:15:00|111.16|110.56|111.24|110.64|111.24|110.64|111.07|110.47|26
1757020800000|2025-09-04 21:20:00|111.25|110.65|111.28|110.68|111.28|110.68|111.24|110.64|46
1757021100000|2025-09-04 21:25:00|111.27|110.67|111.28|110.68|111.29|110.69|111.23|110.63|40
1757021400000|2025-09-04 21:30:00|111.29|110.69|111.33|110.73|111.33|110.73|111.26|110.66|41
1757021700000|2025-09-04 21:35:00|111.34|110.74|111.37|110.77|111.39|110.79|111.34|110.74|22
1757022000000|2025-09-04 21:40:00|111.38|110.78|111.46|110.86|111.47|110.87|111.37|110.77|39
1757022300000|2025-09-04 21:45:00|111.47|110.87|111.44|110.84|111.47|110.87|111.44|110.84|14
1757022600000|2025-09-04 21:50:00|111.43|110.83|111.42|110.82|111.43|110.83|111.42|110.82|6
1757022900000|2025-09-04 21:55:00|111.43|110.83|111.42|110.82|111.46|110.86|111.4|110.8|17
1757023200000|2025-09-04 22:00:00|111.43|110.83|111.54|110.94|111.54|110.94|111.41|110.81|86
1757023500000|2025-09-04 22:05:00|111.53|110.93|111.52|110.92|111.58|110.98|111.51|110.91|55
1757023800000|2025-09-04 22:10:00|111.51|110.91|111.48|110.88|111.51|110.91|111.47|110.87|42
1757024100000|2025-09-04 22:15:00|111.49|110.89|111.53|110.93|111.56|110.96|111.48|110.88|40
1757024400000|2025-09-04 22:20:00|111.54|110.94|111.65|111.05|111.65|111.05|111.48|110.88|82
1757024700000|2025-09-04 22:25:00|111.66|111.06|111.78|111.18|111.79|111.19|111.66|111.06|64
1757025000000|2025-09-04 22:30:00|111.79|111.19|111.79|111.19|111.79|111.19|111.75|111.15|41
1757025300000|2025-09-04 22:35:00|111.81|111.21|111.81|111.21|111.82|111.22|111.77|111.17|43
1757025600000|2025-09-04 22:40:00|111.82|111.22|111.72|111.12|111.86|111.26|111.71|111.11|33
1757025900000|2025-09-04 22:45:00|111.73|111.13|111.71|111.11|111.74|111.14|111.71|111.11|27
1757026200000|2025-09-04 22:50:00|111.7|111.1|111.73|111.13|111.76|111.16|111.67|111.07|49
1757026500000|2025-09-04 22:55:00|111.74|111.14|112.03|111.43|112.16|111.56|111.73|111.13|124
1757026800000|2025-09-04 23:00:00|112.05|111.45|112.1|111.5|112.17|111.57|112|111.4|127
1757027100000|2025-09-04 23:05:00|112.11|111.51|112.08|111.48|112.18|111.58|112.08|111.48|63
1757027400000|2025-09-04 23:10:00|112.07|111.47|111.99|111.39|112.08|111.48|111.96|111.36|52
1757027700000|2025-09-04 23:15:00|112|111.4|111.83|111.23|112|111.4|111.81|111.21|64
1757028000000|2025-09-04 23:20:00|111.82|111.22|111.88|111.28|111.88|111.28|111.79|111.19|44
1757028300000|2025-09-04 23:25:00|111.87|111.27|111.88|111.28|111.92|111.32|111.85|111.25|34
1757028600000|2025-09-04 23:30:00|111.89|111.29|111.72|111.12|111.89|111.29|111.7|111.1|57
1757028900000|2025-09-04 23:35:00|111.71|111.11|111.68|111.08|111.71|111.11|111.58|110.98|146
1757029200000|2025-09-04 23:40:00|111.67|111.07|111.59|110.99|111.67|111.07|111.51|110.91|71
1757029500000|2025-09-04 23:45:00|111.6|111|111.55|110.95|111.67|111.07|111.54|110.94|102
1757029800000|2025-09-04 23:50:00|111.56|110.96|111.48|110.88|111.57|110.97|111.44|110.84|76
1757030100000|2025-09-04 23:55:00|111.49|110.89|111.45|110.85|111.51|110.91|111.43|110.83|63
1757030400000|2025-09-05 00:00:00|111.44|110.84|111.74|111.14|111.74|111.14|111.44|110.84|183
1757030700000|2025-09-05 00:05:00|111.73|111.13|111.67|111.07|111.74|111.14|111.56|110.96|118
1757031000000|2025-09-05 00:10:00|111.68|111.08|111.77|111.17|111.77|111.17|111.62|111.02|120
1757031300000|2025-09-05 00:15:00|111.76|111.16|111.89|111.29|111.94|111.34|111.76|111.16|106
1757031600000|2025-09-05 00:20:00|111.88|111.28|111.93|111.33|111.93|111.33|111.75|111.15|95
1757031900000|2025-09-05 00:25:00|111.94|111.34|111.91|111.31|111.95|111.35|111.88|111.28|70
1757032200000|2025-09-05 00:30:00|111.9|111.3|111.92|111.32|111.93|111.33|111.79|111.19|98
1757032500000|2025-09-05 00:35:00|111.93|111.33|112.01|111.41|112.06|111.46|111.92|111.32|115
1757032800000|2025-09-05 00:40:00|112.02|111.42|111.94|111.34|112.03|111.43|111.91|111.31|62
1757033100000|2025-09-05 00:45:00|111.93|111.33|111.83|111.23|111.94|111.34|111.77|111.17|69
1757033400000|2025-09-05 00:50:00|111.82|111.22|111.61|111.01|111.84|111.24|111.59|110.99|115
1757033700000|2025-09-05 00:55:00|111.6|111|111.59|110.99|111.66|111.06|111.55|110.95|131
1757034000000|2025-09-05 01:00:00|111.58|110.98|111.64|111.04|111.64|111.04|111.49|110.89|64
1757034300000|2025-09-05 01:05:00|111.62|111.02|111.71|111.11|111.74|111.14|111.62|111.02|108
1757034600000|2025-09-05 01:10:00|111.7|111.1|111.72|111.12|111.75|111.15|111.69|111.09|62
1757034900000|2025-09-05 01:15:00|111.71|111.11|111.9|111.3|111.93|111.33|111.62|111.02|104
1757035200000|2025-09-05 01:20:00|111.91|111.31|112.01|111.41|112.03|111.43|111.87|111.27|69
1757035500000|2025-09-05 01:25:00|112.02|111.42|112.18|111.58|112.19|111.59|112.02|111.42|57
1757035800000|2025-09-05 01:30:00|112.19|111.59|112.28|111.68|112.29|111.69|112.18|111.58|45
1757036100000|2025-09-05 01:35:00|112.27|111.67|112.53|111.93|112.55|111.95|112.27|111.67|57
1757036400000|2025-09-05 01:40:00|112.54|111.94|112.91|112.31|112.92|112.32|112.53|111.93|169
1757036700000|2025-09-05 01:45:00|112.92|112.32|112.77|112.17|112.92|112.32|112.77|112.17|45
1757037000000|2025-09-05 01:50:00|112.78|112.18|112.79|112.19|112.85|112.25|112.77|112.17|64
1757037300000|2025-09-05 01:55:00|112.78|112.18|112.73|112.13|112.78|112.18|112.71|112.11|57
1757037600000|2025-09-05 02:00:00|112.74|112.14|112.9|112.3|112.9|112.3|112.74|112.14|70
1757037900000|2025-09-05 02:05:00|112.91|112.31|112.72|112.12|112.93|112.33|112.72|112.12|66
1757038200000|2025-09-05 02:10:00|112.71|112.11|112.61|112.01|112.71|112.11|112.48|111.88|119
1757038500000|2025-09-05 02:15:00|112.62|112.02|112.49|111.89|112.79|112.19|112.45|111.85|155
1757038800000|2025-09-05 02:20:00|112.5|111.9|112.64|112.04|112.65|112.05|112.5|111.9|97
1757039100000|2025-09-05 02:25:00|112.65|112.05|112.74|112.14|112.81|112.21|112.61|112.01|74
1757039400000|2025-09-05 02:30:00|112.73|112.13|112.64|112.04|112.73|112.13|112.58|111.98|89
1757039700000|2025-09-05 02:35:00|112.65|112.05|112.45|111.85|112.67|112.07|112.42|111.82|53
1757040000000|2025-09-05 02:40:00|112.46|111.86|112.45|111.85|112.56|111.96|112.45|111.85|72
1757040300000|2025-09-05 02:45:00|112.44|111.84|112.33|111.73|112.44|111.84|112.31|111.71|49
1757040600000|2025-09-05 02:50:00|112.34|111.74|112.44|111.84|112.46|111.86|112.32|111.72|33
1757040900000|2025-09-05 02:55:00|112.43|111.83|112.39|111.79|112.43|111.83|112.39|111.79|13
1757041200000|2025-09-05 03:00:00|112.4|111.8|112.21|111.61|112.4|111.8|112.2|111.6|53
1757041500000|2025-09-05 03:05:00|112.2|111.6|112.22|111.62|112.26|111.66|112.17|111.57|96
1757041800000|2025-09-05 03:10:00|112.21|111.61|112.01|111.41|112.22|111.62|112.01|111.41|33
1757042100000|2025-09-05 03:15:00|112.02|111.42|112.15|111.55|112.15|111.55|112.02|111.42|102
1757042400000|2025-09-05 03:20:00|112.14|111.54|111.58|110.98|112.15|111.55|111.58|110.98|51
1757042700000|2025-09-05 03:25:00|111.57|110.97|111.45|110.85|111.57|110.97|111.4|110.8|58
1757043000000|2025-09-05 03:30:00|111.44|110.84|111.54|110.94|111.61|111.01|111.44|110.84|76
1757043300000|2025-09-05 03:35:00|111.55|110.95|111.55|110.95|111.57|110.97|111.44|110.84|115
1757043600000|2025-09-05 03:40:00|111.57|110.97|111.51|110.91|111.58|110.98|111.48|110.88|41
1757043900000|2025-09-05 03:45:00|111.52|110.92|111.56|110.96|111.57|110.97|111.43|110.83|94
1757044200000|2025-09-05 03:50:00|111.55|110.95|111.68|111.08|111.75|111.15|111.55|110.95|79
1757044500000|2025-09-05 03:55:00|111.7|111.1|111.69|111.09|111.72|111.12|111.68|111.08|77
1757044800000|2025-09-05 04:00:00|111.7|111.1|111.66|111.06|111.73|111.13|111.65|111.05|72
1757045100000|2025-09-05 04:05:00|111.67|111.07|111.62|111.02|111.67|111.07|111.6|111|82
1757045400000|2025-09-05 04:10:00|111.63|111.03|111.66|111.06|111.72|111.12|111.62|111.02|83
1757045700000|2025-09-05 04:15:00|111.67|111.07|111.54|110.94|111.67|111.07|111.53|110.93|69
1757046000000|2025-09-05 04:20:00|111.55|110.95|111.66|111.06|111.68|111.08|111.53|110.93|110
1757046300000|2025-09-05 04:25:00|111.67|111.07|111.72|111.12|111.72|111.12|111.67|111.07|131
1757046600000|2025-09-05 04:30:00|111.71|111.11|111.86|111.26|111.88|111.28|111.71|111.11|109
1757046900000|2025-09-05 04:35:00|111.85|111.25|112.01|111.41|112.02|111.42|111.82|111.22|102
1757047200000|2025-09-05 04:40:00|112.02|111.42|111.87|111.27|112.04|111.44|111.82|111.22|87
1757047500000|2025-09-05 04:45:00|111.85|111.25|111.94|111.34|111.95|111.35|111.83|111.23|43
1757047800000|2025-09-05 04:50:00|111.95|111.35|111.99|111.39|112.01|111.41|111.94|111.34|103
1757048100000|2025-09-05 04:55:00|112|111.4|112.01|111.41|112.04|111.44|111.99|111.39|52
1757048400000|2025-09-05 05:00:00|112|111.4|111.97|111.37|112|111.4|111.93|111.33|51
1757048700000|2025-09-05 05:05:00|111.98|111.38|112.1|111.5|112.1|111.5|111.95|111.35|56
1757049000000|2025-09-05 05:10:00|112.11|111.51|112.11|111.51|112.12|111.52|112.07|111.47|61
1757049300000|2025-09-05 05:15:00|112.1|111.5|112|111.4|112.16|111.56|112|111.4|46
1757049600000|2025-09-05 05:20:00|112.01|111.41|112.02|111.42|112.06|111.46|111.99|111.39|52
1757049900000|2025-09-05 05:25:00|112.01|111.41|111.94|111.34|112.02|111.42|111.94|111.34|34
1757050200000|2025-09-05 05:30:00|111.93|111.33|111.81|111.21|111.95|111.35|111.81|111.21|63
1757050500000|2025-09-05 05:35:00|111.82|111.22|111.86|111.26|111.87|111.27|111.82|111.22|63
1757050800000|2025-09-05 05:40:00|111.87|111.27|111.93|111.33|111.95|111.35|111.87|111.27|59
1757051100000|2025-09-05 05:45:00|111.94|111.34|112.01|111.41|112.01|111.41|111.91|111.31|58
1757051400000|2025-09-05 05:50:00|112.03|111.43|112.14|111.54|112.25|111.65|112.03|111.43|90
1757051700000|2025-09-05 05:55:00|112.13|111.53|112.22|111.62|112.23|111.63|112.13|111.53|47
1757052000000|2025-09-05 06:00:00|112.24|111.64|112.22|111.62|112.24|111.64|112.18|111.58|39
1757052300000|2025-09-05 06:05:00|112.23|111.63|112.42|111.82|112.42|111.82|112.22|111.62|99
1757052600000|2025-09-05 06:10:00|112.43|111.83|112.24|111.64|112.46|111.86|112.24|111.64|52
1757052900000|2025-09-05 06:15:00|112.23|111.63|112.05|111.45|112.26|111.66|112.05|111.45|71
1757053200000|2025-09-05 06:20:00|112.06|111.46|112.13|111.53|112.17|111.57|111.99|111.39|100
1757053500000|2025-09-05 06:25:00|112.14|111.54|112.07|111.47|112.15|111.55|112.06|111.46|32
1757053800000|2025-09-05 06:30:00|112.06|111.46|112.09|111.49|112.1|111.5|112.05|111.45|45
1757054100000|2025-09-05 06:35:00|112.1|111.5|112.14|111.54|112.14|111.54|112.09|111.49|27
1757054400000|2025-09-05 06:40:00|112.15|111.55|112.28|111.68|112.28|111.68|112.15|111.55|29
1757054700000|2025-09-05 06:45:00|112.29|111.69|112.27|111.67|112.29|111.69|112.27|111.67|7
1757055000000|2025-09-05 06:50:00|112.29|111.69|112.26|111.66|112.35|111.75|112.22|111.62|47
1757055300000|2025-09-05 06:55:00|112.27|111.67|112.27|111.67|112.29|111.69|112.18|111.58|51
1757055600000|2025-09-05 07:00:00|112.28|111.68|112.51|111.91|112.55|111.95|112.28|111.68|133
1757055900000|2025-09-05 07:05:00|112.5|111.9|112.53|111.93|112.59|111.99|112.49|111.89|108
1757056200000|2025-09-05 07:10:00|112.54|111.94|112.53|111.93|112.73|112.13|112.53|111.93|111
1757056500000|2025-09-05 07:15:00|112.54|111.94|112.63|112.03|112.64|112.04|112.53|111.93|67
1757056800000|2025-09-05 07:20:00|112.64|112.04|112.84|112.24|112.87|112.27|112.64|112.04|107
1757057100000|2025-09-05 07:25:00|112.85|112.25|112.92|112.32|112.92|112.32|112.85|112.25|63
1757057400000|2025-09-05 07:30:00|112.93|112.33|113.04|112.44|113.07|112.47|112.91|112.31|112
1757057700000|2025-09-05 07:35:00|113.05|112.45|113.09|112.49|113.17|112.57|113.04|112.44|99
1757058000000|2025-09-05 07:40:00|113.1|112.5|113.18|112.58|113.18|112.58|113.1|112.5|35
1757058300000|2025-09-05 07:45:00|113.17|112.57|113.25|112.65|113.25|112.65|113.15|112.55|62
1757058600000|2025-09-05 07:50:00|113.26|112.66|113.38|112.78|113.38|112.78|113.26|112.66|65
1757058900000|2025-09-05 07:55:00|113.39|112.79|113.56|112.96|113.57|112.97|113.39|112.79|66
1757059200000|2025-09-05 08:00:00|113.55|112.95|113.44|112.84|113.59|112.99|113.44|112.84|85
1757059500000|2025-09-05 08:05:00|113.43|112.83|113.3|112.7|113.44|112.84|113.3|112.7|79
1757059800000|2025-09-05 08:10:00|113.25|112.65|113.37|112.77|113.37|112.77|113.24|112.64|81
1757060100000|2025-09-05 08:15:00|113.38|112.78|113.22|112.62|113.44|112.84|113.14|112.54|132
1757060400000|2025-09-05 08:20:00|113.23|112.63|113.3|112.7|113.31|112.71|113.22|112.62|64
1757060700000|2025-09-05 08:25:00|113.31|112.71|113.38|112.78|113.42|112.82|113.3|112.7|79
1757061000000|2025-09-05 08:30:00|113.37|112.77|113.34|112.74|113.39|112.79|113.31|112.71|49
1757061300000|2025-09-05 08:35:00|113.33|112.73|113.37|112.77|113.39|112.79|113.27|112.67|69
1757061600000|2025-09-05 08:40:00|113.38|112.78|113.46|112.86|113.46|112.86|113.33|112.73|52
1757061900000|2025-09-05 08:45:00|113.47|112.87|113.36|112.76|113.48|112.88|113.35|112.75|50
1757062200000|2025-09-05 08:50:00|113.35|112.75|113.41|112.81|113.41|112.81|113.32|112.72|24
1757062500000|2025-09-05 08:55:00|113.4|112.8|113.48|112.88|113.51|112.91|113.39|112.79|39
1757062800000|2025-09-05 09:00:00|113.49|112.89|113.43|112.83|113.5|112.9|113.42|112.82|56
1757063100000|2025-09-05 09:05:00|113.44|112.84|113.43|112.83|113.52|112.92|113.41|112.81|50
1757063400000|2025-09-05 09:10:00|113.42|112.82|113.24|112.64|113.45|112.85|113.24|112.64|43
1757063700000|2025-09-05 09:15:00|113.25|112.65|113.04|112.44|113.26|112.66|113.03|112.43|61
1757064000000|2025-09-05 09:20:00|113.03|112.43|113.25|112.65|113.26|112.66|113|112.4|71
1757064300000|2025-09-05 09:25:00|113.26|112.66|113.17|112.57|113.31|112.71|113.16|112.56|39
1757064600000|2025-09-05 09:30:00|113.16|112.56|113.17|112.57|113.19|112.59|113.15|112.55|42
1757064900000|2025-09-05 09:35:00|113.18|112.58|113.25|112.65|113.25|112.65|113.16|112.56|27
1757065200000|2025-09-05 09:40:00|113.26|112.66|113.39|112.79|113.42|112.82|113.26|112.66|62
1757065500000|2025-09-05 09:45:00|113.38|112.78|113.48|112.88|113.54|112.94|113.37|112.77|52
1757065800000|2025-09-05 09:50:00|113.47|112.87|113.53|112.93|113.54|112.94|113.46|112.86|17
1757066100000|2025-09-05 09:55:00|113.54|112.94|113.69|113.09|113.69|113.09|113.52|112.92|79
1757066400000|2025-09-05 10:00:00|113.68|113.08|113.58|112.98|113.74|113.14|113.57|112.97|55
1757066700000|2025-09-05 10:05:00|113.57|112.97|113.51|112.91|113.61|113.01|113.5|112.9|76
1757067000000|2025-09-05 10:10:00|113.49|112.89|113.39|112.79|113.52|112.92|113.39|112.79|32
1757067300000|2025-09-05 10:15:00|113.4|112.8|113.42|112.82|113.5|112.9|113.38|112.78|75
1757067600000|2025-09-05 10:20:00|113.43|112.83|113.49|112.89|113.49|112.89|113.43|112.83|19
1757067900000|2025-09-05 10:25:00|113.5|112.9|113.51|112.91|113.53|112.93|113.49|112.89|26
1757068200000|2025-09-05 10:30:00|113.5|112.9|113.46|112.86|113.51|112.91|113.46|112.86|15
1757068500000|2025-09-05 10:35:00|113.47|112.87|113.36|112.76|113.48|112.88|113.36|112.76|22
1757068800000|2025-09-05 10:40:00|113.35|112.75|113.27|112.67|113.35|112.75|113.25|112.65|28
1757069100000|2025-09-05 10:45:00|113.28|112.68|113.29|112.69|113.29|112.69|113.25|112.65|33
1757069400000|2025-09-05 10:50:00|113.3|112.7|113.22|112.62|113.33|112.73|113.2|112.6|45
1757069700000|2025-09-05 10:55:00|113.23|112.63|113.23|112.63|113.23|112.63|113.22|112.62|17
1757070000000|2025-09-05 11:00:00|113.24|112.64|113.21|112.61|113.28|112.68|113.17|112.57|66
1757070300000|2025-09-05 11:05:00|113.22|112.62|113.36|112.76|113.41|112.81|113.21|112.61|84
1757070600000|2025-09-05 11:10:00|113.37|112.77|113.35|112.75|113.37|112.77|113.28|112.68|49
1757070900000|2025-09-05 11:15:00|113.36|112.76|113.33|112.73|113.39|112.79|113.32|112.72|43
1757071200000|2025-09-05 11:20:00|113.34|112.74|113.39|112.79|113.42|112.82|113.33|112.73|28
1757071500000|2025-09-05 11:25:00|113.38|112.78|113.36|112.76|113.43|112.83|113.35|112.75|19
1757071800000|2025-09-05 11:30:00|113.37|112.77|113.44|112.84|113.44|112.84|113.34|112.74|26
1757072100000|2025-09-05 11:35:00|113.43|112.83|113.43|112.83|113.45|112.85|113.41|112.81|27
1757072400000|2025-09-05 11:40:00|113.42|112.82|113.43|112.83|113.43|112.83|113.41|112.81|84
1757072700000|2025-09-05 11:45:00|113.42|112.82|113.34|112.74|113.43|112.83|113.32|112.72|43
1757073000000|2025-09-05 11:50:00|113.35|112.75|113.29|112.69|113.35|112.75|113.28|112.68|53
1757073300000|2025-09-05 11:55:00|113.3|112.7|113.28|112.68|113.3|112.7|113.28|112.68|15
1757073600000|2025-09-05 12:00:00|113.29|112.69|113.23|112.63|113.29|112.69|113.19|112.59|71
1757073900000|2025-09-05 12:05:00|113.24|112.64|113.25|112.65|113.25|112.65|113.23|112.63|36
1757074200000|2025-09-05 12:10:00|113.23|112.63|113.23|112.63|113.26|112.66|113.2|112.6|42
1757074500000|2025-09-05 12:15:00|113.24|112.64|113.4|112.8|113.42|112.82|113.24|112.64|33
1757074800000|2025-09-05 12:20:00|113.39|112.79|113.35|112.75|113.46|112.86|113.28|112.68|90
1757075100000|2025-09-05 12:25:00|113.36|112.76|113.65|113.05|113.66|113.06|113.35|112.75|80
1757075400000|2025-09-05 12:30:00|113.66|113.06|114.27|113.67|114.29|113.69|112.86|112.26|744
1757075700000|2025-09-05 12:35:00|114.28|113.68|113.82|113.22|114.35|113.75|113.57|112.97|522
1757076000000|2025-09-05 12:40:00|113.81|113.21|114.06|113.46|114.07|113.47|113.63|113.03|299
1757076300000|2025-09-05 12:45:00|114.05|113.45|113.92|113.32|114.15|113.55|113.77|113.17|261
1757076600000|2025-09-05 12:50:00|113.93|113.33|114.26|113.66|114.26|113.66|113.92|113.32|233
1757076900000|2025-09-05 12:55:00|114.27|113.67|114.48|113.88|114.53|113.93|114.26|113.66|293
1757077200000|2025-09-05 13:00:00|114.49|113.89|114.52|113.92|114.56|113.96|114.48|113.88|243
1757077500000|2025-09-05 13:05:00|114.55|113.95|114.58|113.98|114.67|114.07|114.47|113.87|221
1757077800000|2025-09-05 13:10:00|114.59|113.99|114.48|113.88|114.73|114.13|114.48|113.88|164
1757078100000|2025-09-05 13:15:00|114.5|113.9|114.41|113.81|114.57|113.97|114.31|113.71|201
1757078400000|2025-09-05 13:20:00|114.42|113.82|114.5|113.9|114.54|113.94|114.38|113.78|171
1757078700000|2025-09-05 13:25:00|114.49|113.89|114.37|113.77|114.56|113.96|114.37|113.77|109
1757079000000|2025-09-05 13:30:00|114.39|113.79|114.94|114.34|115.07|114.47|114.32|113.72|291
1757079300000|2025-09-05 13:35:00|114.95|114.35|114.91|114.31|115.1|114.5|114.78|114.18|302
1757079600000|2025-09-05 13:40:00|114.9|114.3|115.24|114.64|115.25|114.65|114.89|114.29|325
1757079900000|2025-09-05 13:45:00|115.23|114.63|115.37|114.77|115.46|114.86|115.09|114.49|317
1757080200000|2025-09-05 13:50:00|115.36|114.76|115.19|114.59|115.43|114.83|115.15|114.55|224
1757080500000|2025-09-05 13:55:00|115.15|114.55|115.16|114.56|115.18|114.58|115.03|114.43|194
1757080800000|2025-09-05 14:00:00|115.15|114.55|114.74|114.14|115.17|114.57|114.56|113.96|302
1757081100000|2025-09-05 14:05:00|114.72|114.12|114.47|113.87|114.8|114.2|114.41|113.81|273
1757081400000|2025-09-05 14:10:00|114.46|113.86|114.2|113.6|114.49|113.89|114.05|113.45|341
1757081700000|2025-09-05 14:15:00|114.19|113.59|113.14|112.54|114.25|113.65|112.98|112.38|544
1757082000000|2025-09-05 14:20:00|113.15|112.55|113|112.4|113.6|113|112.97|112.37|569
1757082300000|2025-09-05 14:25:00|113.02|112.42|113.07|112.47|113.23|112.63|112.79|112.19|473
1757082600000|2025-09-05 14:30:00|113.06|112.46|112.68|112.08|113.18|112.58|112.47|111.87|401
1757082900000|2025-09-05 14:35:00|112.69|112.09|112.36|111.76|112.72|112.12|111.97|111.37|409
1757083200000|2025-09-05 14:40:00|112.37|111.77|112.49|111.89|112.71|112.11|112.28|111.68|256
1757083500000|2025-09-05 14:45:00|112.47|111.87|112.23|111.63|112.47|111.87|111.98|111.38|361
1757083800000|2025-09-05 14:50:00|112.22|111.62|112.45|111.85|112.46|111.86|111.85|111.25|253
1757084100000|2025-09-05 14:55:00|112.46|111.86|112.3|111.7|112.73|112.13|112.26|111.66|237
1757084400000|2025-09-05 15:00:00|112.29|111.69|112.55|111.95|112.58|111.98|112.26|111.66|306
1757084700000|2025-09-05 15:05:00|112.54|111.94|112.7|112.1|112.8|112.2|112.53|111.93|184
1757085000000|2025-09-05 15:10:00|112.69|112.09|112.9|112.3|112.99|112.39|112.41|111.81|229
1757085300000|2025-09-05 15:15:00|112.91|112.31|112.89|112.29|113.09|112.49|112.87|112.27|149
1757085600000|2025-09-05 15:20:00|112.9|112.3|113.22|112.62|113.22|112.62|112.9|112.3|83
1757085900000|2025-09-05 15:25:00|113.21|112.61|113.24|112.64|113.27|112.67|113.09|112.49|132
1757086200000|2025-09-05 15:30:00|113.25|112.65|112.87|112.27|113.25|112.65|112.77|112.17|112
1757086500000|2025-09-05 15:35:00|112.88|112.28|113.1|112.5|113.22|112.62|112.88|112.28|64
1757086800000|2025-09-05 15:40:00|113.11|112.51|113.18|112.58|113.21|112.61|113.09|112.49|38
1757087100000|2025-09-05 15:45:00|113.17|112.57|113.03|112.43|113.17|112.57|112.88|112.28|100
1757087400000|2025-09-05 15:50:00|113.02|112.42|112.76|112.16|113.07|112.47|112.76|112.16|69
1757087700000|2025-09-05 15:55:00|112.77|112.17|112.7|112.1|112.88|112.28|112.66|112.06|60
1757088000000|2025-09-05 16:00:00|112.71|112.11|112.48|111.88|112.71|112.11|112.48|111.88|67
1757088300000|2025-09-05 16:05:00|112.49|111.89|112.72|112.12|112.72|112.12|112.49|111.89|89
1757088600000|2025-09-05 16:10:00|112.71|112.11|112.89|112.29|112.89|112.29|112.61|112.01|99
1757088900000|2025-09-05 16:15:00|112.88|112.28|112.89|112.29|113.08|112.48|112.85|112.25|103
1757089200000|2025-09-05 16:20:00|112.9|112.3|112.9|112.3|112.95|112.35|112.71|112.11|77
1757089500000|2025-09-05 16:25:00|112.91|112.31|112.83|112.23|112.98|112.38|112.81|112.21|49
1757089800000|2025-09-05 16:30:00|112.84|112.24|112.73|112.13|112.9|112.3|112.73|112.13|86
1757090100000|2025-09-05 16:35:00|112.74|112.14|112.87|112.27|112.88|112.28|112.73|112.13|55
1757090400000|2025-09-05 16:40:00|112.86|112.26|112.98|112.38|112.98|112.38|112.86|112.26|31
1757090700000|2025-09-05 16:45:00|112.97|112.37|113.07|112.47|113.14|112.54|112.96|112.36|62
1757091000000|2025-09-05 16:50:00|113.06|112.46|113.12|112.52|113.15|112.55|113.06|112.46|39
1757091300000|2025-09-05 16:55:00|113.11|112.51|113.13|112.53|113.14|112.54|113.04|112.44|37
1757091600000|2025-09-05 17:00:00|113.14|112.54|112.94|112.34|113.14|112.54|112.91|112.31|60
1757091900000|2025-09-05 17:05:00|112.93|112.33|112.91|112.31|112.97|112.37|112.88|112.28|38
1757092200000|2025-09-05 17:10:00|112.9|112.3|112.84|112.24|112.91|112.31|112.83|112.23|44
1757092500000|2025-09-05 17:15:00|112.83|112.23|112.79|112.19|112.93|112.33|112.78|112.18|57
1757092800000|2025-09-05 17:20:00|112.8|112.2|112.87|112.27|112.9|112.3|112.79|112.19|48
1757093100000|2025-09-05 17:25:00|112.88|112.28|112.8|112.2|112.88|112.28|112.79|112.19|47
1757093400000|2025-09-05 17:30:00|112.79|112.19|112.66|112.06|112.79|112.19|112.51|111.91|98
1757093700000|2025-09-05 17:35:00|112.67|112.07|112.52|111.92|112.68|112.08|112.39|111.79|58
1757094000000|2025-09-05 17:40:00|112.53|111.93|112.43|111.83|112.56|111.96|112.29|111.69|66
1757094300000|2025-09-05 17:45:00|112.44|111.84|112.65|112.05|112.65|112.05|112.41|111.81|47
1757094600000|2025-09-05 17:50:00|112.66|112.06|112.83|112.23|112.83|112.23|112.65|112.05|57
1757094900000|2025-09-05 17:55:00|112.82|112.22|112.8|112.2|112.85|112.25|112.73|112.13|34
1757095200000|2025-09-05 18:00:00|112.81|112.21|112.73|112.13|112.85|112.25|112.72|112.12|25
1757095500000|2025-09-05 18:05:00|112.75|112.15|112.78|112.18|112.93|112.33|112.75|112.15|62
1757095800000|2025-09-05 18:10:00|112.77|112.17|112.67|112.07|112.77|112.17|112.65|112.05|62
1757096100000|2025-09-05 18:15:00|112.68|112.08|112.92|112.32|112.93|112.33|112.68|112.08|49
1757096400000|2025-09-05 18:20:00|112.93|112.33|112.97|112.37|113.04|112.44|112.93|112.33|49
1757096700000|2025-09-05 18:25:00|112.98|112.38|113.21|112.61|113.22|112.62|112.97|112.37|74
1757097000000|2025-09-05 18:30:00|113.2|112.6|113.34|112.74|113.38|112.78|113.18|112.58|131
1757097300000|2025-09-05 18:35:00|113.33|112.73|113.39|112.79|113.47|112.87|113.33|112.73|90
1757097600000|2025-09-05 18:40:00|113.4|112.8|113.37|112.77|113.4|112.8|113.29|112.69|47
1757097900000|2025-09-05 18:45:00|113.38|112.78|113.48|112.88|113.48|112.88|113.38|112.78|70
1757098200000|2025-09-05 18:50:00|113.49|112.89|113.44|112.84|113.55|112.95|113.42|112.82|54
1757098500000|2025-09-05 18:55:00|113.45|112.85|113.45|112.85|113.47|112.87|113.41|112.81|30
1757098800000|2025-09-05 19:00:00|113.46|112.86|113.41|112.81|113.47|112.87|113.39|112.79|18
1757099100000|2025-09-05 19:05:00|113.42|112.82|113.43|112.83|113.52|112.92|113.41|112.81|22
1757099400000|2025-09-05 19:10:00|113.44|112.84|113.32|112.72|113.44|112.84|113.32|112.72|23
1757099700000|2025-09-05 19:15:00|113.31|112.71|113.38|112.78|113.41|112.81|113.3|112.7|33
1757100000000|2025-09-05 19:20:00|113.39|112.79|113.42|112.82|113.48|112.88|113.23|112.63|66
1757100300000|2025-09-05 19:25:00|113.43|112.83|113.48|112.88|113.51|112.91|113.43|112.83|11
1757100600000|2025-09-05 19:30:00|113.49|112.89|113.54|112.94|113.55|112.95|113.44|112.84|36
1757100900000|2025-09-05 19:35:00|113.55|112.95|113.52|112.92|113.62|113.02|113.51|112.91|67
1757101200000|2025-09-05 19:40:00|113.51|112.91|113.47|112.87|113.55|112.95|113.47|112.87|22
1757101500000|2025-09-05 19:45:00|113.48|112.88|113.6|113|113.62|113.02|113.48|112.88|33
1757101800000|2025-09-05 19:50:00|113.59|112.99|113.56|112.96|113.6|113|113.53|112.93|21
1757102100000|2025-09-05 19:55:00|113.55|112.95|113.6|113|113.6|113|113.47|112.87|29
1757102400000|2025-09-05 20:00:00|113.61|113.01|113.7|113.1|113.72|113.12|113.59|112.99|53
1757102700000|2025-09-05 20:05:00|113.69|113.09|113.56|112.96|113.7|113.1|113.51|112.91|34
1757103000000|2025-09-05 20:10:00|113.57|112.97|113.56|112.96|113.59|112.99|113.55|112.95|13
1757103300000|2025-09-05 20:15:00|113.55|112.95|113.45|112.85|113.55|112.95|113.43|112.83|19
1757103600000|2025-09-05 20:20:00|113.46|112.86|113.44|112.84|113.48|112.88|113.44|112.84|17
1757103900000|2025-09-05 20:25:00|113.45|112.85|113.47|112.87|113.5|112.9|113.45|112.85|11
1757104200000|2025-09-05 20:30:00|113.48|112.88|113.52|112.92|113.62|113.02|113.48|112.88|43
1757104500000|2025-09-05 20:35:00|113.51|112.91|113.65|113.05|113.67|113.07|113.46|112.86|49
1757104800000|2025-09-05 20:40:00|113.64|113.04|113.6|113|113.65|113.05|113.6|113|21
1757105100000|2025-09-05 20:45:00|113.59|112.99|113.56|112.96|113.6|113|113.53|112.93|26
1757105400000|2025-09-05 20:50:00|113.57|112.97|113.64|113.04|113.65|113.05|113.57|112.97|26
1757105700000|2025-09-05 20:55:00|113.65|113.05|113.65|113.05|113.67|113.07|113.65|113.05|7
1757142900000|2025-09-06 07:15:00|111.76|111.16|111.75|111.15|111.76|111.16|111.74|111.14|10
1757143200000|2025-09-06 07:20:00|111.76|111.16|111.8|111.2|111.81|111.21|111.76|111.16|9
1757143500000|2025-09-06 07:25:00|111.81|111.21|111.89|111.29|111.89|111.29|111.8|111.2|13
1757143800000|2025-09-06 07:30:00|111.88|111.28|111.94|111.34|111.94|111.34|111.86|111.26|13
1757144100000|2025-09-06 07:35:00|111.95|111.35|111.95|111.35|111.95|111.35|111.91|111.31|14
1757144400000|2025-09-06 07:40:00|111.94|111.34|111.93|111.33|111.98|111.38|111.91|111.31|12
1757144700000|2025-09-06 07:45:00|111.91|111.31|111.92|111.32|111.92|111.32|111.9|111.3|4
1757145000000|2025-09-06 07:50:00|111.93|111.33|111.92|111.32|111.93|111.33|111.9|111.3|14
1757145300000|2025-09-06 07:55:00|111.91|111.31|111.95|111.35|111.95|111.35|111.9|111.3|11
1757145600000|2025-09-06 08:00:00|111.96|111.36|111.97|111.37|111.97|111.37|111.94|111.34|10
1757145900000|2025-09-06 08:05:00|111.95|111.35|111.93|111.33|111.95|111.35|111.93|111.33|3
1757146200000|2025-09-06 08:10:00|111.92|111.32|111.89|111.29|111.92|111.32|111.87|111.27|12
1757146500000|2025-09-06 08:15:00|111.9|111.3|111.91|111.31|111.92|111.32|111.88|111.28|11
1757146800000|2025-09-06 08:20:00|111.92|111.32|111.94|111.34|111.94|111.34|111.9|111.3|9
1757147100000|2025-09-06 08:25:00|111.93|111.33|111.91|111.31|111.93|111.33|111.91|111.31|3
1757147400000|2025-09-06 08:30:00|111.92|111.32|111.97|111.37|111.97|111.37|111.92|111.32|12
1757147700000|2025-09-06 08:35:00|111.98|111.38|111.96|111.36|111.99|111.39|111.96|111.36|5
1757148000000|2025-09-06 08:40:00|111.94|111.34|111.97|111.37|111.97|111.37|111.94|111.34|12
1757148300000|2025-09-06 08:45:00|111.98|111.38|111.97|111.37|111.99|111.39|111.97|111.37|20
1757148600000|2025-09-06 08:50:00|111.96|111.36|112.01|111.41|112.02|111.42|111.95|111.35|27
1757148900000|2025-09-06 08:55:00|112.02|111.42|112.02|111.42|112.03|111.43|112.02|111.42|73
1757149200000|2025-09-06 09:00:00|112.01|111.41|111.91|111.31|112.01|111.41|111.91|111.31|15
1757149500000|2025-09-06 09:05:00|111.9|111.3|111.9|111.3|111.93|111.33|111.9|111.3|7
1757149800000|2025-09-06 09:10:00|111.89|111.29|111.84|111.24|111.89|111.29|111.83|111.23|18
1757150100000|2025-09-06 09:15:00|111.85|111.25|111.85|111.25|111.87|111.27|111.84|111.24|41
1757150400000|2025-09-06 09:20:00|111.86|111.26|111.86|111.26|111.87|111.27|111.86|111.26|3
1757150700000|2025-09-06 09:25:00|111.87|111.27|111.85|111.25|111.87|111.27|111.85|111.25|5
1757151000000|2025-09-06 09:30:00|111.84|111.24|111.91|111.31|111.92|111.32|111.84|111.24|72
1757151300000|2025-09-06 09:35:00|111.92|111.32|111.92|111.32|111.96|111.36|111.91|111.31|48
1757151600000|2025-09-06 09:40:00|111.93|111.33|111.93|111.33|111.95|111.35|111.93|111.33|4
1757151900000|2025-09-06 09:45:00|111.94|111.34|111.9|111.3|111.99|111.39|111.9|111.3|25
1757152200000|2025-09-06 09:50:00|111.89|111.29|111.88|111.28|111.89|111.29|111.86|111.26|9
1757152500000|2025-09-06 09:55:00|111.89|111.29|111.81|111.21|111.89|111.29|111.79|111.19|18
1757152800000|2025-09-06 10:00:00|111.8|111.2|111.59|110.99|111.8|111.2|111.52|110.92|53
1757153100000|2025-09-06 10:05:00|111.6|111|111.76|111.16|111.79|111.19|111.6|111|27
1757153400000|2025-09-06 10:10:00|111.77|111.17|111.65|111.05|111.77|111.17|111.63|111.03|22
1757153700000|2025-09-06 10:15:00|111.66|111.06|111.65|111.05|111.68|111.08|111.64|111.04|22
1757154000000|2025-09-06 10:20:00|111.64|111.04|111.6|111|111.65|111.05|111.6|111|15
1757154300000|2025-09-06 10:25:00|111.61|111.01|111.55|110.95|111.62|111.02|111.52|110.92|20
1757154600000|2025-09-06 10:30:00|111.54|110.94|111.6|111|111.61|111.01|111.53|110.93|16
1757154900000|2025-09-06 10:35:00|111.61|111.01|111.68|111.08|111.68|111.08|111.6|111|10
1757155200000|2025-09-06 10:40:00|111.69|111.09|111.87|111.27|111.87|111.27|111.69|111.09|19
1757155500000|2025-09-06 10:45:00|111.86|111.26|111.79|111.19|111.86|111.26|111.79|111.19|11
1757155800000|2025-09-06 10:50:00|111.8|111.2|111.82|111.22|111.82|111.22|111.77|111.17|8
1757156100000|2025-09-06 10:55:00|111.83|111.23|111.86|111.26|111.86|111.26|111.83|111.23|4
1757156400000|2025-09-06 11:00:00|111.84|111.24|111.78|111.18|111.84|111.24|111.78|111.18|5
1757156700000|2025-09-06 11:05:00|111.77|111.17|111.72|111.12|111.79|111.19|111.72|111.12|16
1757157000000|2025-09-06 11:10:00|111.73|111.13|111.76|111.16|111.76|111.16|111.72|111.12|6
1757157300000|2025-09-06 11:15:00|111.74|111.14|111.71|111.11|111.75|111.15|111.7|111.1|9
1757157600000|2025-09-06 11:20:00|111.69|111.09|111.68|111.08|111.69|111.09|111.67|111.07|10
1757157900000|2025-09-06 11:25:00|111.69|111.09|111.7|111.1|111.7|111.1|111.66|111.06|10
1757158200000|2025-09-06 11:30:00|111.68|111.08|111.68|111.08|111.72|111.12|111.67|111.07|9
1757158500000|2025-09-06 11:35:00|111.66|111.06|111.68|111.08|111.68|111.08|111.66|111.06|5
1757158800000|2025-09-06 11:40:00|111.69|111.09|111.72|111.12|111.72|111.12|111.69|111.09|4
1757159100000|2025-09-06 11:45:00|111.73|111.13|111.81|111.21|111.87|111.27|111.72|111.12|27
1757159400000|2025-09-06 11:50:00|111.82|111.22|111.83|111.23|111.84|111.24|111.82|111.22|9
1757159700000|2025-09-06 11:55:00|111.84|111.24|111.96|111.36|111.96|111.36|111.84|111.24|19
1757160000000|2025-09-06 12:00:00|111.94|111.34|111.95|111.35|111.95|111.35|111.9|111.3|18
1757160300000|2025-09-06 12:05:00|111.96|111.36|112.04|111.44|112.09|111.49|111.96|111.36|47
1757160600000|2025-09-06 12:10:00|112.03|111.43|112.03|111.43|112.07|111.47|112.03|111.43|73
1757160900000|2025-09-06 12:15:00|112.02|111.42|111.98|111.38|112.04|111.44|111.98|111.38|13
1757161200000|2025-09-06 12:20:00|111.97|111.37|111.92|111.32|111.98|111.38|111.91|111.31|20
1757161500000|2025-09-06 12:25:00|111.93|111.33|111.89|111.29|112.04|111.44|111.81|111.21|43
1757161800000|2025-09-06 12:30:00|111.9|111.3|111.82|111.22|111.95|111.35|111.81|111.21|38
1757162100000|2025-09-06 12:35:00|111.83|111.23|111.79|111.19|111.85|111.25|111.79|111.19|15
1757162400000|2025-09-06 12:40:00|111.78|111.18|111.84|111.24|111.84|111.24|111.78|111.18|7
1757162700000|2025-09-06 12:45:00|111.85|111.25|111.89|111.29|111.94|111.34|111.81|111.21|24
1757163000000|2025-09-06 12:50:00|111.88|111.28|111.82|111.22|111.88|111.28|111.82|111.22|20
1757163300000|2025-09-06 12:55:00|111.83|111.23|111.77|111.17|111.84|111.24|111.77|111.17|56
1757163600000|2025-09-06 13:00:00|111.76|111.16|111.77|111.17|111.84|111.24|111.72|111.12|50
1757163900000|2025-09-06 13:05:00|111.78|111.18|111.84|111.24|111.84|111.24|111.78|111.18|63
1757164200000|2025-09-06 13:10:00|111.85|111.25|111.83|111.23|111.86|111.26|111.79|111.19|66
1757164500000|2025-09-06 13:15:00|111.84|111.24|111.86|111.26|111.87|111.27|111.84|111.24|23
1757164800000|2025-09-06 13:20:00|111.85|111.25|111.85|111.25|111.85|111.25|111.82|111.22|48
1757165100000|2025-09-06 13:25:00|111.86|111.26|111.81|111.21|111.92|111.32|111.8|111.2|163
1757165400000|2025-09-06 13:30:00|111.8|111.2|111.72|111.12|111.81|111.21|111.67|111.07|162
1757165700000|2025-09-06 13:35:00|111.73|111.13|111.75|111.15|111.76|111.16|111.72|111.12|57
1757166000000|2025-09-06 13:40:00|111.74|111.14|111.73|111.13|111.75|111.15|111.7|111.1|15
1757166300000|2025-09-06 13:45:00|111.74|111.14|111.62|111.02|111.77|111.17|111.61|111.01|138
1757166600000|2025-09-06 13:50:00|111.63|111.03|111.65|111.05|111.65|111.05|111.62|111.02|39
1757166900000|2025-09-06 13:55:00|111.66|111.06|111.78|111.18|111.78|111.18|111.62|111.02|44
1757167200000|2025-09-06 14:00:00|111.76|111.16|111.92|111.32|111.93|111.33|111.74|111.14|30
1757167500000|2025-09-06 14:05:00|111.93|111.33|111.95|111.35|111.99|111.39|111.93|111.33|14
1757167800000|2025-09-06 14:10:00|111.94|111.34|111.93|111.33|111.94|111.34|111.92|111.32|10
1757168100000|2025-09-06 14:15:00|111.94|111.34|111.97|111.37|111.97|111.37|111.9|111.3|13
1757168400000|2025-09-06 14:20:00|111.98|111.38|111.95|111.35|112|111.4|111.93|111.33|22
1757168700000|2025-09-06 14:25:00|111.96|111.36|111.96|111.36|111.96|111.36|111.93|111.33|11
1757169000000|2025-09-06 14:30:00|111.97|111.37|111.98|111.38|112.01|111.41|111.96|111.36|22
1757169300000|2025-09-06 14:35:00|111.99|111.39|112.04|111.44|112.04|111.44|111.93|111.33|40
1757169600000|2025-09-06 14:40:00|112.03|111.43|112.04|111.44|112.05|111.45|112.02|111.42|12
1757169900000|2025-09-06 14:45:00|112.03|111.43|111.93|111.33|112.03|111.43|111.92|111.32|40
1757170200000|2025-09-06 14:50:00|111.92|111.32|111.9|111.3|111.93|111.33|111.89|111.29|15
1757170500000|2025-09-06 14:55:00|111.89|111.29|111.9|111.3|111.91|111.31|111.89|111.29|12
1757170800000|2025-09-06 15:00:00|111.91|111.31|111.88|111.28|111.92|111.32|111.88|111.28|27
1757171100000|2025-09-06 15:05:00|111.87|111.27|111.85|111.25|111.88|111.28|111.82|111.22|26
1757171400000|2025-09-06 15:10:00|111.86|111.26|111.77|111.17|111.86|111.26|111.69|111.09|139
1757171700000|2025-09-06 15:15:00|111.78|111.18|112.04|111.44|112.04|111.44|111.77|111.17|41
1757172000000|2025-09-06 15:20:00|112.07|111.47|112.34|111.74|112.35|111.75|112.07|111.47|70
1757172300000|2025-09-06 15:25:00|112.35|111.75|112.23|111.63|112.36|111.76|112.22|111.62|52
1757172600000|2025-09-06 15:30:00|112.24|111.64|112.41|111.81|112.55|111.95|112.24|111.64|61
1757172900000|2025-09-06 15:35:00|112.42|111.82|112.31|111.71|112.42|111.82|112.3|111.7|24
1757173200000|2025-09-06 15:40:00|112.3|111.7|112.1|111.5|112.3|111.7|112.08|111.48|31
1757173500000|2025-09-06 15:45:00|112.09|111.49|111.97|111.37|112.09|111.49|111.87|111.27|124
1757173800000|2025-09-06 15:50:00|111.98|111.38|111.79|111.19|112.01|111.41|111.77|111.17|92
1757174100000|2025-09-06 15:55:00|111.8|111.2|111.81|111.21|111.88|111.28|111.79|111.19|53
1757174400000|2025-09-06 16:00:00|111.8|111.2|111.89|111.29|111.95|111.35|111.79|111.19|84
1757174700000|2025-09-06 16:05:00|111.91|111.31|112.19|111.59|112.22|111.62|111.87|111.27|175
1757175000000|2025-09-06 16:10:00|112.18|111.58|112.08|111.48|112.19|111.59|112.07|111.47|59
1757175300000|2025-09-06 16:15:00|112.07|111.47|111.97|111.37|112.07|111.47|111.96|111.36|49
1757175600000|2025-09-06 16:20:00|111.98|111.38|112.19|111.59|112.29|111.69|111.71|111.11|175
1757175900000|2025-09-06 16:25:00|112.2|111.6|112.41|111.81|112.45|111.85|112.19|111.59|70
1757176200000|2025-09-06 16:30:00|112.42|111.82|112.47|111.87|112.49|111.89|112.41|111.81|43
1757176500000|2025-09-06 16:35:00|112.48|111.88|112.62|112.02|112.62|112.02|112.47|111.87|59
1757176800000|2025-09-06 16:40:00|112.61|112.01|112.68|112.08|112.68|112.08|112.58|111.98|38
1757177100000|2025-09-06 16:45:00|112.71|112.11|112.65|112.05|112.77|112.17|112.65|112.05|70
1757177400000|2025-09-06 16:50:00|112.64|112.04|112.61|112.01|112.64|112.04|112.48|111.88|112
1757177700000|2025-09-06 16:55:00|112.62|112.02|112.38|111.78|112.79|112.19|112.38|111.78|87
1757178000000|2025-09-06 17:00:00|112.39|111.79|112.43|111.83|112.46|111.86|112.22|111.62|91
1757178300000|2025-09-06 17:05:00|112.44|111.84|112.54|111.94|112.54|111.94|112.41|111.81|33
1757178600000|2025-09-06 17:10:00|112.53|111.93|112.59|111.99|112.59|111.99|112.53|111.93|21
1757178900000|2025-09-06 17:15:00|112.61|112.01|112.58|111.98|112.63|112.03|112.56|111.96|26
1757179200000|2025-09-06 17:20:00|112.57|111.97|112.52|111.92|112.57|111.97|112.5|111.9|20
1757179500000|2025-09-06 17:25:00|112.53|111.93|112.51|111.91|112.54|111.94|112.51|111.91|9
1757179800000|2025-09-06 17:30:00|112.5|111.9|112.39|111.79|112.5|111.9|112.37|111.77|24
1757180100000|2025-09-06 17:35:00|112.38|111.78|112.39|111.79|112.44|111.84|112.38|111.78|50
1757180400000|2025-09-06 17:40:00|112.38|111.78|112.19|111.59|112.38|111.78|112.18|111.58|91
1757180700000|2025-09-06 17:45:00|112.18|111.58|112.29|111.69|112.3|111.7|112.18|111.58|53
1757181000000|2025-09-06 17:50:00|112.27|111.67|112.36|111.76|112.36|111.76|112.24|111.64|49
1757181300000|2025-09-06 17:55:00|112.35|111.75|112.37|111.77|112.41|111.81|112.32|111.72|27
1757181600000|2025-09-06 18:00:00|112.38|111.78|112.41|111.81|112.42|111.82|112.37|111.77|23
1757181900000|2025-09-06 18:05:00|112.42|111.82|112.45|111.85|112.45|111.85|112.38|111.78|15
1757182200000|2025-09-06 18:10:00|112.44|111.84|112.63|112.03|112.63|112.03|112.44|111.84|37
1757182500000|2025-09-06 18:15:00|112.62|112.02|112.6|112|112.62|112.02|112.58|111.98|18
1757182800000|2025-09-06 18:20:00|112.59|111.99|112.55|111.95|112.59|111.99|112.54|111.94|16
1757183100000|2025-09-06 18:25:00|112.54|111.94|112.57|111.97|112.57|111.97|112.54|111.94|8
1757183400000|2025-09-06 18:30:00|112.56|111.96|112.49|111.89|112.56|111.96|112.49|111.89|18
1757183700000|2025-09-06 18:35:00|112.5|111.9|112.49|111.89|112.51|111.91|112.47|111.87|19
1757184000000|2025-09-06 18:40:00|112.5|111.9|112.4|111.8|112.51|111.91|112.4|111.8|29
1757184300000|2025-09-06 18:45:00|112.37|111.77|112.49|111.89|112.49|111.89|112.36|111.76|26
1757184600000|2025-09-06 18:50:00|112.5|111.9|112.53|111.93|112.53|111.93|112.5|111.9|12
1757184900000|2025-09-06 18:55:00|112.56|111.96|112.69|112.09|112.7|112.1|112.56|111.96|34
1757185200000|2025-09-06 19:00:00|112.7|112.1|112.74|112.14|112.75|112.15|112.7|112.1|57
1757185500000|2025-09-06 19:05:00|112.73|112.13|112.75|112.15|112.75|112.15|112.7|112.1|17
1757185800000|2025-09-06 19:10:00|112.76|112.16|112.76|112.16|112.76|112.16|112.74|112.14|11
1757186100000|2025-09-06 19:15:00|112.77|112.17|112.72|112.12|112.78|112.18|112.72|112.12|36
1757186400000|2025-09-06 19:20:00|112.73|112.13|112.77|112.17|112.77|112.17|112.73|112.13|15
1757186700000|2025-09-06 19:25:00|112.76|112.16|112.62|112.02|112.76|112.16|112.62|112.02|23
1757187000000|2025-09-06 19:30:00|112.61|112.01|112.61|112.01|112.62|112.02|112.58|111.98|21
1757187300000|2025-09-06 19:35:00|112.6|112|112.57|111.97|112.6|112|112.55|111.95|12
1757187600000|2025-09-06 19:40:00|112.56|111.96|112.45|111.85|112.56|111.96|112.44|111.84|17
1757187900000|2025-09-06 19:45:00|112.44|111.84|112.62|112.02|112.62|112.02|112.42|111.82|38
1757188200000|2025-09-06 19:50:00|112.61|112.01|112.6|112|112.62|112.02|112.55|111.95|50
1757188500000|2025-09-06 19:55:00|112.59|111.99|112.68|112.08|112.68|112.08|112.59|111.99|30
1757188800000|2025-09-06 20:00:00|112.69|112.09|112.8|112.2|112.8|112.2|112.68|112.08|25
1757189100000|2025-09-06 20:05:00|112.79|112.19|112.72|112.12|112.8|112.2|112.72|112.12|27
1757189400000|2025-09-06 20:10:00|112.73|112.13|112.62|112.02|112.74|112.14|112.62|112.02|18
1757189700000|2025-09-06 20:15:00|112.63|112.03|112.48|111.88|112.63|112.03|112.4|111.8|45
1757190000000|2025-09-06 20:20:00|112.49|111.89|112.47|111.87|112.52|111.92|112.36|111.76|53
1757190300000|2025-09-06 20:25:00|112.46|111.86|112.33|111.73|112.46|111.86|112.33|111.73|20
1757190600000|2025-09-06 20:30:00|112.32|111.72|112.45|111.85|112.45|111.85|112.32|111.72|15
1757190900000|2025-09-06 20:35:00|112.44|111.84|112.39|111.79|112.49|111.89|112.38|111.78|18
1757191200000|2025-09-06 20:40:00|112.38|111.78|112.53|111.93|112.53|111.93|112.38|111.78|34
1757191500000|2025-09-06 20:45:00|112.54|111.94|112.6|112|112.6|112|112.54|111.94|13
1757191800000|2025-09-06 20:50:00|112.59|111.99|112.65|112.05|112.66|112.06|112.58|111.98|20
1757192100000|2025-09-06 20:55:00|112.64|112.04|112.78|112.18|112.78|112.18|112.64|112.04|45
1757192400000|2025-09-06 21:00:00|112.77|112.17|112.57|111.97|112.8|112.2|112.57|111.97|25
1757192700000|2025-09-06 21:05:00|112.58|111.98|112.56|111.96|112.58|111.98|112.55|111.95|9
1757193000000|2025-09-06 21:10:00|112.55|111.95|112.44|111.84|112.55|111.95|112.39|111.79|34
1757193300000|2025-09-06 21:15:00|112.45|111.85|112.43|111.83|112.45|111.85|112.43|111.83|11
1757193600000|2025-09-06 21:20:00|112.44|111.84|112.39|111.79|112.44|111.84|112.33|111.73|25
1757193900000|2025-09-06 21:25:00|112.32|111.72|112.36|111.76|112.4|111.8|112.31|111.71|24
1757194200000|2025-09-06 21:30:00|112.37|111.77|112.34|111.74|112.37|111.77|112.32|111.72|32
1757194500000|2025-09-06 21:35:00|112.33|111.73|112.23|111.63|112.34|111.74|112.05|111.45|51
1757194800000|2025-09-06 21:40:00|112.22|111.62|112.23|111.63|112.23|111.63|112.19|111.59|60
1757195100000|2025-09-06 21:45:00|112.24|111.64|112.23|111.63|112.24|111.64|112.23|111.63|4
1757195400000|2025-09-06 21:50:00|112.22|111.62|112.2|111.6|112.22|111.62|112.15|111.55|13
1757195700000|2025-09-06 21:55:00|112.24|111.64|112.21|111.61|112.27|111.67|112.14|111.54|107
1757196000000|2025-09-06 22:00:00|112.22|111.62|112.19|111.59|112.28|111.68|112.18|111.58|64
1757196300000|2025-09-06 22:05:00|112.2|111.6|112.2|111.6|112.23|111.63|112.17|111.57|19
1757196600000|2025-09-06 22:10:00|112.19|111.59|112.21|111.61|112.22|111.62|112.15|111.55|25
1757196900000|2025-09-06 22:15:00|112.22|111.62|112.2|111.6|112.22|111.62|112.11|111.51|29
1757197200000|2025-09-06 22:20:00|112.21|111.61|112.14|111.54|112.26|111.66|112.14|111.54|23
1757197500000|2025-09-06 22:25:00|112.15|111.55|112.12|111.52|112.15|111.55|112.12|111.52|6
1757197800000|2025-09-06 22:30:00|112.11|111.51|112.03|111.43|112.13|111.53|112.02|111.42|32
1757198100000|2025-09-06 22:35:00|112.04|111.44|111.97|111.37|112.06|111.46|111.97|111.37|18
1757198400000|2025-09-06 22:40:00|111.96|111.36|111.99|111.39|111.99|111.39|111.92|111.32|28
1757198700000|2025-09-06 22:45:00|112|111.4|112.04|111.44|112.05|111.45|112|111.4|19
1757199000000|2025-09-06 22:50:00|112.05|111.45|112.1|111.5|112.12|111.52|112.04|111.44|30
1757199300000|2025-09-06 22:55:00|112.11|111.51|112.17|111.57|112.17|111.57|112.11|111.51|7
1757199600000|2025-09-06 23:00:00|112.15|111.55|111.94|111.34|112.16|111.56|111.92|111.32|31
1757199900000|2025-09-06 23:05:00|111.93|111.33|111.93|111.33|111.93|111.33|111.86|111.26|37
1757200200000|2025-09-06 23:10:00|111.94|111.34|111.98|111.38|111.99|111.39|111.94|111.34|14
1757200500000|2025-09-06 23:15:00|111.99|111.39|112.12|111.52|112.13|111.53|111.97|111.37|24
1757200800000|2025-09-06 23:20:00|112.13|111.53|112.32|111.72|112.36|111.76|112.13|111.53|32
1757201100000|2025-09-06 23:25:00|112.31|111.71|112.39|111.79|112.5|111.9|112.31|111.71|47
1757201400000|2025-09-06 23:30:00|112.4|111.8|112.43|111.83|112.47|111.87|112.4|111.8|50
1757201700000|2025-09-06 23:35:00|112.42|111.82|112.52|111.92|112.52|111.92|112.42|111.82|15
1757202000000|2025-09-06 23:40:00|112.51|111.91|112.46|111.86|112.51|111.91|112.45|111.85|70
1757202300000|2025-09-06 23:45:00|112.47|111.87|112.51|111.91|112.51|111.91|112.46|111.86|75
1757202600000|2025-09-06 23:50:00|112.5|111.9|112.42|111.82|112.5|111.9|112.39|111.79|16
1757202900000|2025-09-06 23:55:00|112.43|111.83|112.44|111.84|112.47|111.87|112.43|111.83|41
1757203200000|2025-09-07 00:00:00|112.45|111.85|112.63|112.03|112.63|112.03|112.45|111.85|56
1757203500000|2025-09-07 00:05:00|112.64|112.04|112.63|112.03|112.7|112.1|112.63|112.03|30
1757203800000|2025-09-07 00:10:00|112.64|112.04|112.61|112.01|112.66|112.06|112.59|111.99|27
1757204100000|2025-09-07 00:15:00|112.6|112|112.59|111.99|112.63|112.03|112.57|111.97|67
1757204400000|2025-09-07 00:20:00|112.6|112|112.67|112.07|112.67|112.07|112.6|112|50
1757204700000|2025-09-07 00:25:00|112.68|112.08|112.64|112.04|112.68|112.08|112.6|112|21
1757205000000|2025-09-07 00:30:00|112.63|112.03|112.58|111.98|112.63|112.03|112.58|111.98|34
1757205300000|2025-09-07 00:35:00|112.57|111.97|112.67|112.07|112.67|112.07|112.57|111.97|27
1757205600000|2025-09-07 00:40:00|112.68|112.08|112.73|112.13|112.73|112.13|112.68|112.08|10
1757205900000|2025-09-07 00:45:00|112.74|112.14|112.81|112.21|112.81|112.21|112.74|112.14|13
1757206200000|2025-09-07 00:50:00|112.82|112.22|112.82|112.22|112.84|112.24|112.81|112.21|17
1757206500000|2025-09-07 00:55:00|112.81|112.21|112.79|112.19|112.82|112.22|112.79|112.19|11
1757206800000|2025-09-07 01:00:00|112.8|112.2|112.83|112.23|112.84|112.24|112.79|112.19|12
1757207100000|2025-09-07 01:05:00|112.82|112.22|112.86|112.26|112.86|112.26|112.77|112.17|36
1757207400000|2025-09-07 01:10:00|112.85|112.25|112.86|112.26|112.87|112.27|112.85|112.25|10
1757207700000|2025-09-07 01:15:00|112.85|112.25|112.85|112.25|112.86|112.26|112.83|112.23|15
1757208000000|2025-09-07 01:20:00|112.84|112.24|112.88|112.28|112.89|112.29|112.83|112.23|89
1757208300000|2025-09-07 01:25:00|112.89|112.29|112.89|112.29|112.9|112.3|112.89|112.29|15
1757208600000|2025-09-07 01:30:00|112.9|112.3|112.88|112.28|112.9|112.3|112.85|112.25|43
1757208900000|2025-09-07 01:35:00|112.87|112.27|112.87|112.27|112.89|112.29|112.87|112.27|11
1757209200000|2025-09-07 01:40:00|112.86|112.26|112.99|112.39|113.02|112.42|112.86|112.26|26
1757209500000|2025-09-07 01:45:00|113|112.4|113.11|112.51|113.11|112.51|113|112.4|16
1757209800000|2025-09-07 01:50:00|113.1|112.5|113.16|112.56|113.19|112.59|113.09|112.49|26
1757210100000|2025-09-07 01:55:00|113.15|112.55|113.07|112.47|113.15|112.55|113.07|112.47|43
1757210400000|2025-09-07 02:00:00|113.08|112.48|112.94|112.34|113.08|112.48|112.9|112.3|58
1757210700000|2025-09-07 02:05:00|112.93|112.33|112.93|112.33|112.97|112.37|112.93|112.33|18
1757211000000|2025-09-07 02:10:00|112.92|112.32|112.99|112.39|112.99|112.39|112.88|112.28|21
1757211300000|2025-09-07 02:15:00|112.97|112.37|112.9|112.3|112.97|112.37|112.9|112.3|28
1757211600000|2025-09-07 02:20:00|112.91|112.31|112.97|112.37|112.98|112.38|112.91|112.31|11
1757211900000|2025-09-07 02:25:00|112.96|112.36|112.95|112.35|112.96|112.36|112.94|112.34|206
1757212200000|2025-09-07 02:30:00|112.96|112.36|113|112.4|113|112.4|112.94|112.34|31
1757212500000|2025-09-07 02:35:00|113.01|112.41|113.04|112.44|113.04|112.44|113|112.4|11
1757212800000|2025-09-07 02:40:00|113.03|112.43|113.07|112.47|113.07|112.47|113.02|112.42|7
1757213100000|2025-09-07 02:45:00|113.08|112.48|113.14|112.54|113.14|112.54|113.07|112.47|13
1757213400000|2025-09-07 02:50:00|113.12|112.52|113.21|112.61|113.21|112.61|113.12|112.52|12
1757213700000|2025-09-07 02:55:00|113.22|112.62|113.36|112.76|113.39|112.79|113.19|112.59|61
1757214000000|2025-09-07 03:00:00|113.35|112.75|113.32|112.72|113.39|112.79|113.32|112.72|25
1757214300000|2025-09-07 03:05:00|113.31|112.71|113.34|112.74|113.35|112.75|113.29|112.69|43
1757214600000|2025-09-07 03:10:00|113.35|112.75|113.23|112.63|113.35|112.75|113.23|112.63|28
1757214900000|2025-09-07 03:15:00|113.22|112.62|113.4|112.8|113.4|112.8|113.22|112.62|32
1757215200000|2025-09-07 03:20:00|113.39|112.79|113.38|112.78|113.4|112.8|113.38|112.78|50
1757215500000|2025-09-07 03:25:00|113.37|112.77|113.35|112.75|113.37|112.77|113.33|112.73|16
1757215800000|2025-09-07 03:30:00|113.34|112.74|113.28|112.68|113.36|112.76|113.25|112.65|28
1757216100000|2025-09-07 03:35:00|113.27|112.67|113.22|112.62|113.27|112.67|113.18|112.58|23
1757216400000|2025-09-07 03:40:00|113.21|112.61|113.16|112.56|113.21|112.61|113.16|112.56|11
1757216700000|2025-09-07 03:45:00|113.17|112.57|113.16|112.56|113.18|112.58|113.16|112.56|54
1757217000000|2025-09-07 03:50:00|113.17|112.57|113.13|112.53|113.17|112.57|113.05|112.45|38
1757217300000|2025-09-07 03:55:00|113.14|112.54|113.17|112.57|113.17|112.57|113.13|112.53|38
1757217600000|2025-09-07 04:00:00|113.18|112.58|113.2|112.6|113.2|112.6|113.18|112.58|5
1757217900000|2025-09-07 04:05:00|113.19|112.59|113.16|112.56|113.19|112.59|113.15|112.55|8
1757218200000|2025-09-07 04:10:00|113.18|112.58|113.03|112.43|113.19|112.59|113.01|112.41|33
1757218500000|2025-09-07 04:15:00|113.04|112.44|113.07|112.47|113.09|112.49|113.03|112.43|86
1757218800000|2025-09-07 04:20:00|113.06|112.46|113.06|112.46|113.09|112.49|113.05|112.45|157
1757219100000|2025-09-07 04:25:00|113.05|112.45|113.06|112.46|113.07|112.47|113.04|112.44|24
1757219400000|2025-09-07 04:30:00|113.07|112.47|113.13|112.53|113.13|112.53|113.06|112.46|18
1757219700000|2025-09-07 04:35:00|113.14|112.54|113.15|112.55|113.15|112.55|113.12|112.52|12
1757220000000|2025-09-07 04:40:00|113.14|112.54|113.15|112.55|113.15|112.55|113.14|112.54|6
1757220300000|2025-09-07 04:45:00|113.16|112.56|113.17|112.57|113.19|112.59|113.15|112.55|60
1757220600000|2025-09-07 04:50:00|113.16|112.56|113.24|112.64|113.25|112.65|113.16|112.56|123
1757220900000|2025-09-07 04:55:00|113.23|112.63|113.24|112.64|113.24|112.64|113.21|112.61|10
1757221200000|2025-09-07 05:00:00|113.23|112.63|113.26|112.66|113.27|112.67|113.23|112.63|7
1757221500000|2025-09-07 05:05:00|113.27|112.67|113.27|112.67|113.31|112.71|113.25|112.65|24
1757221800000|2025-09-07 05:10:00|113.28|112.68|113.31|112.71|113.31|112.71|113.26|112.66|9
1757222100000|2025-09-07 05:15:00|113.3|112.7|113.2|112.6|113.31|112.71|113.2|112.6|49
1757222400000|2025-09-07 05:20:00|113.21|112.61|113.3|112.7|113.3|112.7|113.21|112.61|80
1757222700000|2025-09-07 05:25:00|113.31|112.71|113.41|112.81|113.42|112.82|113.31|112.71|37
1757223000000|2025-09-07 05:30:00|113.42|112.82|113.43|112.83|113.46|112.86|113.42|112.82|46
1757223300000|2025-09-07 05:35:00|113.42|112.82|113.38|112.78|113.42|112.82|113.38|112.78|10
1757223600000|2025-09-07 05:40:00|113.4|112.8|113.42|112.82|113.43|112.83|113.4|112.8|15
1757223900000|2025-09-07 05:45:00|113.41|112.81|113.4|112.8|113.41|112.81|113.37|112.77|36
1757224200000|2025-09-07 05:50:00|113.42|112.82|113.67|113.07|113.68|113.08|113.42|112.82|40
1757224500000|2025-09-07 05:55:00|113.68|113.08|113.93|113.33|114.04|113.44|113.68|113.08|72
1757224800000|2025-09-07 06:00:00|113.92|113.32|113.95|113.35|114.07|113.47|113.92|113.32|97
1757225100000|2025-09-07 06:05:00|113.97|113.37|113.99|113.39|114.02|113.42|113.97|113.37|47
1757225400000|2025-09-07 06:10:00|113.98|113.38|113.91|113.31|113.99|113.39|113.88|113.28|26
1757225700000|2025-09-07 06:15:00|113.9|113.3|114.02|113.42|114.06|113.46|113.85|113.25|123
1757226000000|2025-09-07 06:20:00|114.01|113.41|113.96|113.36|114.07|113.47|113.96|113.36|94
1757226300000|2025-09-07 06:25:00|113.95|113.35|113.96|113.36|113.96|113.36|113.9|113.3|14
1757226600000|2025-09-07 06:30:00|113.97|113.37|113.96|113.36|114.08|113.48|113.95|113.35|34
1757226900000|2025-09-07 06:35:00|113.95|113.35|113.71|113.11|113.95|113.35|113.7|113.1|61
1757227200000|2025-09-07 06:40:00|113.72|113.12|113.79|113.19|113.8|113.2|113.72|113.12|22
1757227500000|2025-09-07 06:45:00|113.8|113.2|113.93|113.33|113.99|113.39|113.8|113.2|40
1757227800000|2025-09-07 06:50:00|113.92|113.32|113.93|113.33|113.95|113.35|113.92|113.32|45
1757228100000|2025-09-07 06:55:00|113.92|113.32|113.74|113.14|113.93|113.33|113.72|113.12|38
1757228400000|2025-09-07 07:00:00|113.75|113.15|113.71|113.11|113.77|113.17|113.7|113.1|31
1757228700000|2025-09-07 07:05:00|113.72|113.12|113.73|113.13|113.77|113.17|113.71|113.11|32
1757229000000|2025-09-07 07:10:00|113.72|113.12|113.84|113.24|113.86|113.26|113.72|113.12|15
1757229300000|2025-09-07 07:15:00|113.85|113.25|113.75|113.15|113.91|113.31|113.75|113.15|31
1757229600000|2025-09-07 07:20:00|113.74|113.14|113.81|113.21|113.81|113.21|113.74|113.14|11
1757229900000|2025-09-07 07:25:00|113.82|113.22|114.03|113.43|114.05|113.45|113.82|113.22|27
1757230200000|2025-09-07 07:30:00|114.04|113.44|114.23|113.63|114.23|113.63|114.03|113.43|64
1757230500000|2025-09-07 07:35:00|114.24|113.64|114.35|113.75|114.37|113.77|114.23|113.63|47
1757230800000|2025-09-07 07:40:00|114.36|113.76|114.37|113.77|114.42|113.82|114.36|113.76|23
1757231100000|2025-09-07 07:45:00|114.36|113.76|114.17|113.57|114.41|113.81|114.17|113.57|113
1757231400000|2025-09-07 07:50:00|114.18|113.58|114.07|113.47|114.2|113.6|114.06|113.46|135
1757231700000|2025-09-07 07:55:00|114.08|113.48|114.11|113.51|114.11|113.51|114.05|113.45|90
1757232000000|2025-09-07 08:00:00|114.12|113.52|114.25|113.65|114.27|113.67|114.12|113.52|39
1757232300000|2025-09-07 08:05:00|114.21|113.61|114.22|113.62|114.25|113.65|114.21|113.61|60
1757232600000|2025-09-07 08:10:00|114.21|113.61|114.14|113.54|114.21|113.61|114.09|113.49|56
1757232900000|2025-09-07 08:15:00|114.15|113.55|114.18|113.58|114.18|113.58|114.15|113.55|24
1757233200000|2025-09-07 08:20:00|114.17|113.57|114.17|113.57|114.18|113.58|114.14|113.54|53
1757233500000|2025-09-07 08:25:00|114.18|113.58|114.14|113.54|114.18|113.58|114.13|113.53|31
1757233800000|2025-09-07 08:30:00|114.15|113.55|114.33|113.73|114.34|113.74|114.15|113.55|69
1757234100000|2025-09-07 08:35:00|114.32|113.72|114.29|113.69|114.34|113.74|114.27|113.67|28
1757234400000|2025-09-07 08:40:00|114.28|113.68|114.18|113.58|114.29|113.69|114.17|113.57|27
1757234700000|2025-09-07 08:45:00|114.19|113.59|114.18|113.58|114.22|113.62|114.18|113.58|18
1757235000000|2025-09-07 08:50:00|114.17|113.57|114.16|113.56|114.18|113.58|114.15|113.55|24
1757235300000|2025-09-07 08:55:00|114.17|113.57|114.27|113.67|114.28|113.68|114.15|113.55|33
1757235600000|2025-09-07 09:00:00|114.26|113.66|114.19|113.59|114.36|113.76|114.14|113.54|72
1757235900000|2025-09-07 09:05:00|114.2|113.6|114.23|113.63|114.25|113.65|114.13|113.53|145
1757236200000|2025-09-07 09:10:00|114.22|113.62|114.3|113.7|114.31|113.71|114.22|113.62|66
1757236500000|2025-09-07 09:15:00|114.29|113.69|114.35|113.75|114.36|113.76|114.29|113.69|53
1757236800000|2025-09-07 09:20:00|114.36|113.76|114.39|113.79|114.49|113.89|114.36|113.76|70
1757237100000|2025-09-07 09:25:00|114.4|113.8|114.28|113.68|114.4|113.8|114.27|113.67|67
1757237400000|2025-09-07 09:30:00|114.27|113.67|114.18|113.58|114.27|113.67|114.14|113.54|35
1757237700000|2025-09-07 09:35:00|114.19|113.59|114.19|113.59|114.23|113.63|114.18|113.58|177
1757238000000|2025-09-07 09:40:00|114.2|113.6|114.07|113.47|114.2|113.6|114.07|113.47|34
1757238300000|2025-09-07 09:45:00|114.06|113.46|114.14|113.54|114.14|113.54|114.03|113.43|47
1757238600000|2025-09-07 09:50:00|114.15|113.55|114.28|113.68|114.3|113.7|114.15|113.55|20
1757238900000|2025-09-07 09:55:00|114.29|113.69|114.49|113.89|114.49|113.89|114.29|113.69|65
1757239200000|2025-09-07 10:00:00|114.5|113.9|114.57|113.97|114.67|114.07|114.5|113.9|70
1757239500000|2025-09-07 10:05:00|114.56|113.96|114.43|113.83|114.56|113.96|114.42|113.82|85
1757239800000|2025-09-07 10:10:00|114.42|113.82|114.44|113.84|114.48|113.88|114.41|113.81|29
1757240100000|2025-09-07 10:15:00|114.43|113.83|114.31|113.71|114.43|113.83|114.26|113.66|176
1757240400000|2025-09-07 10:20:00|114.32|113.72|114.08|113.48|114.34|113.74|114.04|113.44|66
1757240700000|2025-09-07 10:25:00|114.09|113.49|114.12|113.52|114.15|113.55|114.08|113.48|19
1757241000000|2025-09-07 10:30:00|114.13|113.53|114.19|113.59|114.19|113.59|114.13|113.53|25
1757241300000|2025-09-07 10:35:00|114.2|113.6|114.35|113.75|114.36|113.76|114.2|113.6|34
1757241600000|2025-09-07 10:40:00|114.34|113.74|114.51|113.91|114.52|113.92|114.34|113.74|22
1757241900000|2025-09-07 10:45:00|114.5|113.9|114.51|113.91|114.53|113.93|114.45|113.85|53
1757242200000|2025-09-07 10:50:00|114.5|113.9|114.49|113.89|114.53|113.93|114.48|113.88|38
1757242500000|2025-09-07 10:55:00|114.48|113.88|114.54|113.94|114.54|113.94|114.48|113.88|98
1757242800000|2025-09-07 11:00:00|114.56|113.96|114.44|113.84|114.58|113.98|114.37|113.77|35
1757243100000|2025-09-07 11:05:00|114.45|113.85|114.43|113.83|114.47|113.87|114.37|113.77|94
1757243400000|2025-09-07 11:10:00|114.42|113.82|114.44|113.84|114.46|113.86|114.42|113.82|42
1757243700000|2025-09-07 11:15:00|114.43|113.83|114.48|113.88|114.51|113.91|114.43|113.83|20
1757244000000|2025-09-07 11:20:00|114.49|113.89|114.4|113.8|114.5|113.9|114.4|113.8|10
1757244300000|2025-09-07 11:25:00|114.39|113.79|114.28|113.68|114.4|113.8|114.28|113.68|16
1757244600000|2025-09-07 11:30:00|114.27|113.67|114.34|113.74|114.34|113.74|114.24|113.64|18
1757244900000|2025-09-07 11:35:00|114.35|113.75|114.31|113.71|114.35|113.75|114.26|113.66|35
1757245200000|2025-09-07 11:40:00|114.32|113.72|114.35|113.75|114.4|113.8|114.32|113.72|14
1757245500000|2025-09-07 11:45:00|114.34|113.74|114.34|113.74|114.34|113.74|114.31|113.71|15
1757245800000|2025-09-07 11:50:00|114.35|113.75|114.39|113.79|114.39|113.79|114.33|113.73|15
1757246100000|2025-09-07 11:55:00|114.4|113.8|114.45|113.85|114.47|113.87|114.39|113.79|18
1757246400000|2025-09-07 12:00:00|114.46|113.86|114.48|113.88|114.53|113.93|114.46|113.86|26
1757246700000|2025-09-07 12:05:00|114.47|113.87|114.55|113.95|114.57|113.97|114.47|113.87|13
1757247000000|2025-09-07 12:10:00|114.56|113.96|114.54|113.94|114.56|113.96|114.46|113.86|59
1757247300000|2025-09-07 12:15:00|114.55|113.95|114.54|113.94|114.56|113.96|114.51|113.91|17
1757247600000|2025-09-07 12:20:00|114.55|113.95|114.71|114.11|114.75|114.15|114.55|113.95|26
1757247900000|2025-09-07 12:25:00|114.72|114.12|114.74|114.14|114.76|114.16|114.71|114.11|46
1757248200000|2025-09-07 12:30:00|114.75|114.15|114.81|114.21|114.82|114.22|114.73|114.13|30
1757248500000|2025-09-07 12:35:00|114.82|114.22|114.93|114.33|114.93|114.33|114.82|114.22|79
1757248800000|2025-09-07 12:40:00|114.91|114.31|114.91|114.31|114.92|114.32|114.91|114.31|3
1757249100000|2025-09-07 12:45:00|114.9|114.3|115.07|114.47|115.09|114.49|114.88|114.28|88
1757249400000|2025-09-07 12:50:00|115.05|114.45|115.18|114.58|115.18|114.58|115.05|114.45|141
1757249700000|2025-09-07 12:55:00|115.17|114.57|115.18|114.58|115.18|114.58|115.12|114.52|85
1757250000000|2025-09-07 13:00:00|115.19|114.59|115.14|114.54|115.26|114.66|115.13|114.53|74
1757250300000|2025-09-07 13:05:00|115.13|114.53|115.2|114.6|115.23|114.63|114.99|114.39|81
1757250600000|2025-09-07 13:10:00|115.19|114.59|115.07|114.47|115.19|114.59|115.05|114.45|54
1757250900000|2025-09-07 13:15:00|115.06|114.46|114.83|114.23|115.08|114.48|114.81|114.21|60
1757251200000|2025-09-07 13:20:00|114.82|114.22|114.72|114.12|114.83|114.23|114.72|114.12|36
1757251500000|2025-09-07 13:25:00|114.7|114.1|114.79|114.19|114.79|114.19|114.61|114.01|49
1757251800000|2025-09-07 13:30:00|114.8|114.2|114.99|114.39|115.02|114.42|114.8|114.2|59
1757252100000|2025-09-07 13:35:00|114.98|114.38|115.05|114.45|115.09|114.49|114.98|114.38|62
1757252400000|2025-09-07 13:40:00|115.06|114.46|115.04|114.44|115.08|114.48|115.02|114.42|32
1757252700000|2025-09-07 13:45:00|115.05|114.45|115.21|114.61|115.21|114.61|115.05|114.45|22
1757253000000|2025-09-07 13:50:00|115.2|114.6|115.29|114.69|115.33|114.73|115.17|114.57|44
1757253300000|2025-09-07 13:55:00|115.3|114.7|115.57|114.97|115.61|115.01|115.29|114.69|68
1757253600000|2025-09-07 14:00:00|115.58|114.98|115.33|114.73|115.68|115.08|115.24|114.64|131
1757253900000|2025-09-07 14:05:00|115.34|114.74|115.64|115.04|115.7|115.1|115.29|114.69|150
1757254200000|2025-09-07 14:10:00|115.63|115.03|115.35|114.75|115.7|115.1|115.28|114.68|180
1757254500000|2025-09-07 14:15:00|115.37|114.77|115.04|114.44|115.42|114.82|115.01|114.41|84
1757254800000|2025-09-07 14:20:00|115.03|114.43|115.12|114.52|115.12|114.52|114.91|114.31|99
1757255100000|2025-09-07 14:25:00|115.11|114.51|115.12|114.52|115.12|114.52|115.07|114.47|32
1757255400000|2025-09-07 14:30:00|115.13|114.53|115.31|114.71|115.39|114.79|115.13|114.53|87
1757255700000|2025-09-07 14:35:00|115.3|114.7|115.51|114.91|115.51|114.91|115.24|114.64|94
1757256000000|2025-09-07 14:40:00|115.5|114.9|115.32|114.72|115.63|115.03|115.24|114.64|109
1757256300000|2025-09-07 14:45:00|115.31|114.71|115.37|114.77|115.41|114.81|115.31|114.71|108
1757256600000|2025-09-07 14:50:00|115.36|114.76|115.07|114.47|115.36|114.76|115.04|114.44|64
1757256900000|2025-09-07 14:55:00|115.06|114.46|115.05|114.45|115.11|114.51|115.01|114.41|136
1757257200000|2025-09-07 15:00:00|115.07|114.47|114.94|114.34|115.09|114.49|114.94|114.34|42
1757257500000|2025-09-07 15:05:00|114.95|114.35|114.94|114.34|114.99|114.39|114.89|114.29|57
1757257800000|2025-09-07 15:10:00|114.93|114.33|114.96|114.36|114.96|114.36|114.9|114.3|59
1757258100000|2025-09-07 15:15:00|114.97|114.37|115.17|114.57|115.19|114.59|114.97|114.37|86
1757258400000|2025-09-07 15:20:00|115.16|114.56|114.98|114.38|115.17|114.57|114.94|114.34|99
1757258700000|2025-09-07 15:25:00|114.99|114.39|115.04|114.44|115.05|114.45|114.99|114.39|32
1757259000000|2025-09-07 15:30:00|115.03|114.43|115.09|114.49|115.09|114.49|115.03|114.43|27
1757259300000|2025-09-07 15:35:00|115.1|114.5|114.97|114.37|115.12|114.52|114.97|114.37|31
1757259600000|2025-09-07 15:40:00|114.98|114.38|115.04|114.44|115.04|114.44|114.98|114.38|30
1757259900000|2025-09-07 15:45:00|115.03|114.43|114.99|114.39|115.06|114.46|114.97|114.37|40
1757260200000|2025-09-07 15:50:00|115|114.4|115.02|114.42|115.1|114.5|115|114.4|26
1757260500000|2025-09-07 15:55:00|115.01|114.41|115.02|114.42|115.02|114.42|114.97|114.37|24
1757260800000|2025-09-07 16:00:00|115.01|114.41|115.06|114.46|115.08|114.48|114.99|114.39|75
1757261100000|2025-09-07 16:05:00|115.05|114.45|114.97|114.37|115.06|114.46|114.96|114.36|34
1757261400000|2025-09-07 16:10:00|114.96|114.36|114.84|114.24|115.03|114.43|114.82|114.22|39
1757261700000|2025-09-07 16:15:00|114.83|114.23|114.78|114.18|114.87|114.27|114.77|114.17|77
1757262000000|2025-09-07 16:20:00|114.77|114.17|114.72|114.12|114.77|114.17|114.66|114.06|66
1757262300000|2025-09-07 16:25:00|114.71|114.11|114.74|114.14|114.78|114.18|114.71|114.11|32
1757262600000|2025-09-07 16:30:00|114.75|114.15|114.71|114.11|114.75|114.15|114.71|114.11|13
1757262900000|2025-09-07 16:35:00|114.72|114.12|114.79|114.19|114.82|114.22|114.72|114.12|14
1757263200000|2025-09-07 16:40:00|114.78|114.18|114.8|114.2|114.8|114.2|114.71|114.11|28
1757263500000|2025-09-07 16:45:00|114.81|114.21|114.87|114.27|114.94|114.34|114.81|114.21|42
1757263800000|2025-09-07 16:50:00|114.89|114.29|114.89|114.29|114.91|114.31|114.85|114.25|49
1757264100000|2025-09-07 16:55:00|114.88|114.28|114.87|114.27|114.9|114.3|114.87|114.27|18
1757264400000|2025-09-07 17:00:00|114.88|114.28|115.03|114.43|115.05|114.45|114.88|114.28|47
1757264700000|2025-09-07 17:05:00|115.04|114.44|115.18|114.58|115.2|114.6|115.04|114.44|57
1757265000000|2025-09-07 17:10:00|115.19|114.59|115.19|114.59|115.44|114.84|115.15|114.55|75
1757265300000|2025-09-07 17:15:00|115.2|114.6|114.8|114.2|115.2|114.6|114.8|114.2|92
1757265600000|2025-09-07 17:20:00|114.81|114.21|114.93|114.33|114.93|114.33|114.69|114.09|59
1757265900000|2025-09-07 17:25:00|114.92|114.32|114.69|114.09|114.92|114.32|114.69|114.09|36
1757266200000|2025-09-07 17:30:00|114.7|114.1|114.78|114.18|114.78|114.18|114.69|114.09|31
1757266500000|2025-09-07 17:35:00|114.77|114.17|114.84|114.24|114.87|114.27|114.77|114.17|21
1757266800000|2025-09-07 17:40:00|114.85|114.25|115.08|114.48|115.16|114.56|114.84|114.24|41
1757267100000|2025-09-07 17:45:00|115.07|114.47|114.87|114.27|115.08|114.48|114.87|114.27|28
1757267400000|2025-09-07 17:50:00|114.86|114.26|114.73|114.13|114.86|114.26|114.64|114.04|42
1757267700000|2025-09-07 17:55:00|114.74|114.14|114.63|114.03|114.74|114.14|114.62|114.02|35
1757268000000|2025-09-07 18:00:00|114.64|114.04|114.62|114.02|114.66|114.06|114.53|113.93|40
1757268300000|2025-09-07 18:05:00|114.63|114.03|114.84|114.24|114.86|114.26|114.63|114.03|52
1757268600000|2025-09-07 18:10:00|114.83|114.23|114.69|114.09|114.83|114.23|114.68|114.08|13
1757268900000|2025-09-07 18:15:00|114.68|114.08|114.67|114.07|114.77|114.17|114.66|114.06|37
1757269200000|2025-09-07 18:20:00|114.66|114.06|114.66|114.06|114.67|114.07|114.6|114|47
1757269500000|2025-09-07 18:25:00|114.65|114.05|114.62|114.02|114.66|114.06|114.62|114.02|20
1757269800000|2025-09-07 18:30:00|114.63|114.03|114.55|113.95|114.69|114.09|114.54|113.94|74
1757270100000|2025-09-07 18:35:00|114.54|113.94|114.41|113.81|114.54|113.94|114.41|113.81|20
1757270400000|2025-09-07 18:40:00|114.42|113.82|114.51|113.91|114.52|113.92|114.33|113.73|44
1757270700000|2025-09-07 18:45:00|114.52|113.92|114.51|113.91|114.52|113.92|114.48|113.88|50
1757271000000|2025-09-07 18:50:00|114.5|113.9|114.54|113.94|114.54|113.94|114.5|113.9|17
1757271300000|2025-09-07 18:55:00|114.53|113.93|114.55|113.95|114.58|113.98|114.53|113.93|24
1757271600000|2025-09-07 19:00:00|114.54|113.94|114.63|114.03|114.66|114.06|114.54|113.94|45
1757271900000|2025-09-07 19:05:00|114.62|114.02|114.43|113.83|114.67|114.07|114.43|113.83|42
1757272200000|2025-09-07 19:10:00|114.42|113.82|114.37|113.77|114.44|113.84|114.27|113.67|79
1757272500000|2025-09-07 19:15:00|114.36|113.76|114.44|113.84|114.48|113.88|114.32|113.72|31
1757272800000|2025-09-07 19:20:00|114.45|113.85|114.36|113.76|114.45|113.85|114.36|113.76|12
1757273100000|2025-09-07 19:25:00|114.37|113.77|114.47|113.87|114.51|113.91|114.37|113.77|26
1757273400000|2025-09-07 19:30:00|114.46|113.86|114.52|113.92|114.53|113.93|114.44|113.84|12
1757273700000|2025-09-07 19:35:00|114.53|113.93|115.22|113.42|115.22|114.01|114.53|113.41|16
1757274000000|2025-09-07 19:40:00|115.21|113.41|115.35|113.55|115.39|113.59|115.21|113.41|32
1757274300000|2025-09-07 19:45:00|115.36|113.56|115.39|113.59|115.41|113.61|115.35|113.55|19
1757274600000|2025-09-07 19:50:00|115.4|113.6|115.35|113.55|115.43|113.63|115.35|113.55|15
1757274900000|2025-09-07 19:55:00|115.36|113.56|115.33|113.53|115.37|113.57|115.33|113.53|31
1757275200000|2025-09-07 20:00:00|115.32|113.52|115.33|113.53|115.33|113.53|115.28|113.48|38
1757275500000|2025-09-07 20:05:00|115.34|113.54|115.33|113.53|115.44|113.64|115.33|113.53|112
1757275800000|2025-09-07 20:10:00|115.32|113.52|115.17|113.37|115.32|113.52|115.17|113.37|31
1757276100000|2025-09-07 20:15:00|115.18|113.38|115.26|113.46|115.26|113.46|115.18|113.38|19
1757276400000|2025-09-07 20:20:00|115.25|113.45|115.13|113.33|115.25|113.45|115.12|113.32|23
1757276700000|2025-09-07 20:25:00|115.11|113.31|115.22|113.42|115.22|113.42|115.11|113.31|28
1757277000000|2025-09-07 20:30:00|115.23|113.43|115.15|113.35|115.25|113.45|115.14|113.34|23
1757277300000|2025-09-07 20:35:00|115.16|113.36|115.14|113.34|115.16|113.36|115.14|113.34|11
1757277600000|2025-09-07 20:40:00|115.13|113.33|115.15|113.35|115.15|113.35|115.13|113.33|19
1757277900000|2025-09-07 20:45:00|115.16|113.36|115.05|113.25|115.16|113.36|115.05|113.25|49
1757278200000|2025-09-07 20:50:00|115.04|113.24|115.07|113.27|115.07|113.27|115.04|113.24|26
1757278500000|2025-09-07 20:55:00|115.08|113.28|115.29|113.49|115.3|113.5|115.08|113.28|29
1757278800000|2025-09-07 21:00:00|115.3|113.5|115.27|113.47|115.31|113.51|115.26|113.46|16
1757279100000|2025-09-07 21:05:00|115.25|113.45|114.58|113.98|115.25|113.98|114.58|113.35|11
1757279400000|2025-09-07 21:10:00|114.57|113.97|114.73|114.13|114.73|114.13|114.56|113.96|18
1757279700000|2025-09-07 21:15:00|114.72|114.12|114.76|114.16|114.79|114.19|114.65|114.05|31
1757280000000|2025-09-07 21:20:00|114.75|114.15|114.6|114|114.75|114.15|114.6|114|19
1757280300000|2025-09-07 21:25:00|114.61|114.01|114.57|113.97|114.61|114.01|114.53|113.93|11
1757280600000|2025-09-07 21:30:00|114.56|113.96|114.54|113.94|114.61|114.01|114.54|113.94|11
1757280900000|2025-09-07 21:35:00|114.55|113.95|114.56|113.96|114.57|113.97|114.55|113.95|6
1757281200000|2025-09-07 21:40:00|114.55|113.95|114.5|113.9|114.56|113.96|114.49|113.89|12
1757281500000|2025-09-07 21:45:00|114.51|113.91|114.52|113.92|114.52|113.92|114.49|113.89|16
1757281800000|2025-09-07 21:50:00|114.51|113.91|114.4|113.8|114.52|113.92|114.39|113.79|60
1757282100000|2025-09-07 21:55:00|114.39|113.79|114.39|113.79|114.41|113.81|114.37|113.77|23
1757282400000|2025-09-07 22:00:00|114.38|113.78|114.49|113.89|114.53|113.93|114.38|113.78|103
1757282700000|2025-09-07 22:05:00|114.48|113.88|114.66|114.06|114.68|114.08|114.43|113.83|90
1757283000000|2025-09-07 22:10:00|114.67|114.07|114.83|114.23|114.83|114.23|114.66|114.06|84
1757283300000|2025-09-07 22:15:00|114.85|114.25|115.1|114.5|115.14|114.54|114.85|114.25|121
1757283600000|2025-09-07 22:20:00|115.11|114.51|115.02|114.42|115.11|114.51|115.01|114.41|31
1757283900000|2025-09-07 22:25:00|115.03|114.43|115.12|114.52|115.12|114.52|115.03|114.43|13
1757284200000|2025-09-07 22:30:00|115.13|114.53|115.08|114.48|115.13|114.53|114.95|114.35|55
1757284500000|2025-09-07 22:35:00|115.06|114.46|115.08|114.48|115.18|114.58|115.04|114.44|51
1757284800000|2025-09-07 22:40:00|115.07|114.47|115.1|114.5|115.12|114.52|114.99|114.39|29
1757285100000|2025-09-07 22:45:00|115.11|114.51|115.29|114.69|115.35|114.75|115.1|114.5|62
1757285400000|2025-09-07 22:50:00|115.3|114.7|115.28|114.68|115.33|114.73|115.27|114.67|29
1757285700000|2025-09-07 22:55:00|115.27|114.67|115.18|114.58|115.3|114.7|115.18|114.58|37
1757286000000|2025-09-07 23:00:00|115.19|114.59|115.05|114.45|115.2|114.6|115.05|114.45|61
1757286300000|2025-09-07 23:05:00|115.06|114.46|115|114.4|115.07|114.47|114.93|114.33|113
1757286600000|2025-09-07 23:10:00|114.99|114.39|114.94|114.34|115|114.4|114.91|114.31|31
1757286900000|2025-09-07 23:15:00|114.93|114.33|115.19|114.59|115.19|114.59|114.92|114.32|43
1757287200000|2025-09-07 23:20:00|115.21|114.61|115.29|114.69|115.3|114.7|115.16|114.56|113
1757287500000|2025-09-07 23:25:00|115.3|114.7|115.38|114.78|115.51|114.91|115.3|114.7|70
1757287800000|2025-09-07 23:30:00|115.39|114.79|115.38|114.78|115.42|114.82|115.33|114.73|81
1757288100000|2025-09-07 23:35:00|115.37|114.77|115.37|114.77|115.38|114.78|115.33|114.73|16
1757288400000|2025-09-07 23:40:00|115.38|114.78|115.45|114.85|115.46|114.86|115.37|114.77|37
1757288700000|2025-09-07 23:45:00|115.44|114.84|115.24|114.64|115.47|114.87|115.23|114.63|89
1757289000000|2025-09-07 23:50:00|115.25|114.65|115.35|114.75|115.4|114.8|115.03|114.43|89
1757289300000|2025-09-07 23:55:00|115.36|114.76|115.22|114.62|115.43|114.83|115.22|114.62|39
1757289600000|2025-09-08 00:00:00|115.23|114.63|115.19|114.59|115.32|114.72|115.18|114.58|75
1757289900000|2025-09-08 00:05:00|115.2|114.6|115.26|114.66|115.37|114.77|115.2|114.6|75
1757290200000|2025-09-08 00:10:00|115.27|114.67|115.29|114.69|115.31|114.71|115.24|114.64|18
1757290500000|2025-09-08 00:15:00|115.28|114.68|115.02|114.42|115.3|114.7|115.02|114.42|34
1757290800000|2025-09-08 00:20:00|115.01|114.41|114.94|114.34|115.01|114.41|114.85|114.25|56
1757291100000|2025-09-08 00:25:00|114.93|114.33|115.14|114.54|115.14|114.54|114.71|114.11|83
1757291400000|2025-09-08 00:30:00|115.16|114.56|114.99|114.39|115.16|114.56|114.97|114.37|79
1757291700000|2025-09-08 00:35:00|114.98|114.38|115.08|114.48|115.11|114.51|114.97|114.37|51
1757292000000|2025-09-08 00:40:00|115.09|114.49|115.19|114.59|115.22|114.62|115.09|114.49|31
1757292300000|2025-09-08 00:45:00|115.18|114.58|114.98|114.38|115.19|114.59|114.98|114.38|61
1757292600000|2025-09-08 00:50:00|114.99|114.39|114.84|114.24|115.02|114.42|114.84|114.24|64
1757292900000|2025-09-08 00:55:00|114.79|114.19|114.78|114.18|114.86|114.26|114.71|114.11|99
1757293200000|2025-09-08 01:00:00|114.77|114.17|114.72|114.12|114.83|114.23|114.61|114.01|78
1757293500000|2025-09-08 01:05:00|114.71|114.11|114.7|114.1|114.74|114.14|114.66|114.06|40
1757293800000|2025-09-08 01:10:00|114.71|114.11|114.73|114.13|114.74|114.14|114.68|114.08|24
1757294100000|2025-09-08 01:15:00|114.72|114.12|114.81|114.21|114.87|114.27|114.56|113.96|59
1757294400000|2025-09-08 01:20:00|114.8|114.2|114.64|114.04|114.8|114.2|114.55|113.95|60
1757294700000|2025-09-08 01:25:00|114.65|114.05|114.42|113.82|114.68|114.08|114.41|113.81|36
1757295000000|2025-09-08 01:30:00|114.39|113.79|114.44|113.84|114.44|113.84|114.26|113.66|46
1757295300000|2025-09-08 01:35:00|114.45|113.85|114.39|113.79|114.49|113.89|114.38|113.78|28
1757295600000|2025-09-08 01:40:00|114.4|113.8|114.4|113.8|114.51|113.91|114.39|113.79|33
1757295900000|2025-09-08 01:45:00|114.39|113.79|114.26|113.66|114.39|113.79|114.2|113.6|43
1757296200000|2025-09-08 01:50:00|114.27|113.67|114.23|113.63|114.35|113.75|114.18|113.58|43
1757296500000|2025-09-08 01:55:00|114.22|113.62|114.28|113.68|114.28|113.68|114.17|113.57|20
1757296800000|2025-09-08 02:00:00|114.27|113.67|114.23|113.63|114.37|113.77|114.2|113.6|49
1757297100000|2025-09-08 02:05:00|114.24|113.64|114.26|113.66|114.28|113.68|114.11|113.51|48
1757297400000|2025-09-08 02:10:00|114.27|113.67|114.4|113.8|114.4|113.8|114.26|113.66|18
1757297700000|2025-09-08 02:15:00|114.41|113.81|114.32|113.72|114.54|113.94|114.32|113.72|38
1757298000000|2025-09-08 02:20:00|114.31|113.71|114.27|113.67|114.32|113.72|114.12|113.52|89
1757298300000|2025-09-08 02:25:00|114.26|113.66|114.33|113.73|114.33|113.73|114.24|113.64|28
1757298600000|2025-09-08 02:30:00|114.32|113.72|114.63|114.03|114.66|114.06|114.31|113.71|61
1757298900000|2025-09-08 02:35:00|114.62|114.02|114.86|114.26|114.98|114.38|114.59|113.99|124
1757299200000|2025-09-08 02:40:00|114.85|114.25|114.88|114.28|114.9|114.3|114.85|114.25|50
1757299500000|2025-09-08 02:45:00|114.87|114.27|115.04|114.44|115.05|114.45|114.87|114.27|79
1757299800000|2025-09-08 02:50:00|115.03|114.43|115.09|114.49|115.1|114.5|115.02|114.42|31
1757300100000|2025-09-08 02:55:00|115.08|114.48|115.29|114.69|115.32|114.72|115.08|114.48|72
1757300400000|2025-09-08 03:00:00|115.3|114.7|115.34|114.74|115.48|114.88|115.28|114.68|148
1757300700000|2025-09-08 03:05:00|115.35|114.75|115.52|114.92|115.57|114.97|115.35|114.75|72
1757301000000|2025-09-08 03:10:00|115.51|114.91|115.38|114.78|115.77|115.17|115.38|114.78|106
1757301300000|2025-09-08 03:15:00|115.37|114.77|115.34|114.74|115.45|114.85|115.28|114.68|64
1757301600000|2025-09-08 03:20:00|115.33|114.73|115.25|114.65|115.33|114.73|115.24|114.64|57
1757301900000|2025-09-08 03:25:00|115.26|114.66|115.41|114.81|115.43|114.83|115.26|114.66|41
1757302200000|2025-09-08 03:30:00|115.42|114.82|115.6|115|115.6|115|115.41|114.81|39
1757302500000|2025-09-08 03:35:00|115.61|115.01|115.65|115.05|115.73|115.13|115.58|114.98|81
1757302800000|2025-09-08 03:40:00|115.64|115.04|115.48|114.88|115.66|115.06|115.46|114.86|54
1757303100000|2025-09-08 03:45:00|115.47|114.87|115.61|115.01|115.62|115.02|115.47|114.87|127
1757303400000|2025-09-08 03:50:00|115.62|115.02|115.59|114.99|115.62|115.02|115.59|114.99|36
1757303700000|2025-09-08 03:55:00|115.58|114.98|115.04|114.44|115.58|114.98|114.78|114.18|162
1757304000000|2025-09-08 04:00:00|115.03|114.43|114.18|113.58|115.03|114.43|113.31|112.71|376
1757304300000|2025-09-08 04:05:00|114.17|113.57|113.67|113.07|114.19|113.59|113.34|112.74|244
1757304600000|2025-09-08 04:10:00|113.66|113.06|113.94|113.34|113.96|113.36|113.65|113.05|63
1757304900000|2025-09-08 04:15:00|113.95|113.35|114.13|113.53|114.13|113.53|113.87|113.27|86
1757305200000|2025-09-08 04:20:00|114.12|113.52|114|113.4|114.13|113.53|113.9|113.3|57
1757305500000|2025-09-08 04:25:00|114.02|113.42|114.09|113.49|114.12|113.52|114.01|113.41|36
1757305800000|2025-09-08 04:30:00|114.1|113.5|114.27|113.67|114.28|113.68|114.1|113.5|29
1757306100000|2025-09-08 04:35:00|114.26|113.66|114.11|113.51|114.32|113.72|114.11|113.51|66
1757306400000|2025-09-08 04:40:00|114.12|113.52|113.87|113.27|114.12|113.52|113.85|113.25|42
1757306700000|2025-09-08 04:45:00|113.86|113.26|113.92|113.32|113.96|113.36|113.77|113.17|68
1757307000000|2025-09-08 04:50:00|113.91|113.31|113.51|112.91|113.91|113.31|113.38|112.78|88
1757307300000|2025-09-08 04:55:00|113.52|112.92|113.49|112.89|113.57|112.97|113.12|112.52|159
1757307600000|2025-09-08 05:00:00|113.5|112.9|113.54|112.94|113.56|112.96|113.49|112.89|45
1757307900000|2025-09-08 05:05:00|113.55|112.95|113.75|113.15|113.75|113.15|113.54|112.94|48
1757308200000|2025-09-08 05:10:00|113.76|113.16|113.8|113.2|113.89|113.29|113.76|113.16|39
1757308500000|2025-09-08 05:15:00|113.81|113.21|113.67|113.07|113.81|113.21|113.33|112.73|64
1757308800000|2025-09-08 05:20:00|113.66|113.06|113.55|112.95|113.67|113.07|113.44|112.84|43
1757309100000|2025-09-08 05:25:00|113.56|112.96|113.6|113|113.62|113.02|113.56|112.96|16
1757309400000|2025-09-08 05:30:00|113.61|113.01|113.59|112.99|113.61|113.01|113.55|112.95|20
1757309700000|2025-09-08 05:35:00|113.6|113|113.5|112.9|113.6|113|113.48|112.88|27
1757310000000|2025-09-08 05:40:00|113.49|112.89|113.41|112.81|113.51|112.91|113.36|112.76|22
1757310300000|2025-09-08 05:45:00|113.42|112.82|113.36|112.76|113.59|112.99|113.31|112.71|37
1757310600000|2025-09-08 05:50:00|113.37|112.77|113.57|112.97|113.61|113.01|113.37|112.77|41
1757310900000|2025-09-08 05:55:00|113.56|112.96|113.37|112.77|113.56|112.96|113.37|112.77|35
1757311200000|2025-09-08 06:00:00|113.38|112.78|112.86|112.26|113.42|112.82|112.46|111.86|208
1757311500000|2025-09-08 06:05:00|112.84|112.24|112.52|111.92|113.06|112.46|112.36|111.76|164
1757311800000|2025-09-08 06:10:00|112.53|111.93|112.64|112.04|112.72|112.12|112.53|111.93|83
1757312100000|2025-09-08 06:15:00|112.65|112.05|112.69|112.09|112.72|112.12|112.61|112.01|69
1757312400000|2025-09-08 06:20:00|112.7|112.1|112.93|112.33|113|112.4|112.7|112.1|84
1757312700000|2025-09-08 06:25:00|112.94|112.34|112.94|112.34|112.97|112.37|112.9|112.3|31
1757313000000|2025-09-08 06:30:00|112.95|112.35|112.93|112.33|112.95|112.35|112.84|112.24|34
1757313300000|2025-09-08 06:35:00|112.92|112.32|112.84|112.24|112.93|112.33|112.83|112.23|60
1757313600000|2025-09-08 06:40:00|112.83|112.23|112.94|112.34|112.94|112.34|112.83|112.23|55
1757313900000|2025-09-08 06:45:00|112.93|112.33|112.9|112.3|112.94|112.34|112.89|112.29|28
1757314200000|2025-09-08 06:50:00|112.89|112.29|112.92|112.32|112.93|112.33|112.77|112.17|86
1757314500000|2025-09-08 06:55:00|112.93|112.33|112.92|112.32|112.94|112.34|112.91|112.31|5
1757314800000|2025-09-08 07:00:00|112.93|112.33|112.95|112.35|112.95|112.35|112.89|112.29|15
1757315100000|2025-09-08 07:05:00|112.96|112.36|113.02|112.42|113.11|112.51|112.96|112.36|36
1757315400000|2025-09-08 07:10:00|113.01|112.41|113.18|112.58|113.18|112.58|113.01|112.41|34
1757315700000|2025-09-08 07:15:00|113.17|112.57|113.2|112.6|113.21|112.61|113.13|112.53|34
1757316000000|2025-09-08 07:20:00|113.19|112.59|113.19|112.59|113.19|112.59|113.16|112.56|48
1757316300000|2025-09-08 07:25:00|113.21|112.61|113.31|112.71|113.33|112.73|113.2|112.6|34
1757316600000|2025-09-08 07:30:00|113.3|112.7|113.34|112.74|113.41|112.81|113.29|112.69|34
1757316900000|2025-09-08 07:35:00|113.33|112.73|113.14|112.54|113.36|112.76|113.11|112.51|36
1757317200000|2025-09-08 07:40:00|113.13|112.53|113.19|112.59|113.21|112.61|113.12|112.52|18
1757317500000|2025-09-08 07:45:00|113.2|112.6|113.08|112.48|113.27|112.67|113.08|112.48|49
1757317800000|2025-09-08 07:50:00|113.07|112.47|113.07|112.47|113.12|112.52|112.98|112.38|34
1757318100000|2025-09-08 07:55:00|113.08|112.48|113.21|112.61|113.22|112.62|113.08|112.48|28
1757318400000|2025-09-08 08:00:00|113.22|112.62|113.4|112.8|113.42|112.82|113.18|112.58|67
1757318700000|2025-09-08 08:05:00|113.41|112.81|113.2|112.6|113.45|112.85|113.2|112.6|78
1757319000000|2025-09-08 08:10:00|113.21|112.61|113.18|112.58|113.23|112.63|113.15|112.55|21
1757319300000|2025-09-08 08:15:00|113.17|112.57|113.22|112.62|113.25|112.65|113.12|112.52|33
1757319600000|2025-09-08 08:20:00|113.23|112.63|113.29|112.69|113.3|112.7|113.21|112.61|39
1757319900000|2025-09-08 08:25:00|113.28|112.68|113.4|112.8|113.4|112.8|113.27|112.67|30
1757320200000|2025-09-08 08:30:00|113.39|112.79|113.58|112.98|113.59|112.99|113.37|112.77|58
1757320500000|2025-09-08 08:35:00|113.57|112.97|113.48|112.88|113.57|112.97|113.42|112.82|61
1757320800000|2025-09-08 08:40:00|113.49|112.89|113.5|112.9|113.59|112.99|113.48|112.88|68
1757321100000|2025-09-08 08:45:00|113.51|112.91|113.41|112.81|113.57|112.97|113.41|112.81|66
1757321400000|2025-09-08 08:50:00|113.4|112.8|113.37|112.77|113.49|112.89|113.33|112.73|82
1757321700000|2025-09-08 08:55:00|113.38|112.78|113.43|112.83|113.43|112.83|113.36|112.76|26
1757322000000|2025-09-08 09:00:00|113.42|112.82|113.32|112.72|113.42|112.82|113.22|112.62|68
1757322300000|2025-09-08 09:05:00|113.31|112.71|113.41|112.81|113.42|112.82|113.29|112.69|57
1757322600000|2025-09-08 09:10:00|113.42|112.82|113.62|113.02|113.81|113.21|113.42|112.82|70
1757322900000|2025-09-08 09:15:00|113.63|113.03|113.61|113.01|113.72|113.12|113.54|112.94|92
1757323200000|2025-09-08 09:20:00|113.62|113.02|113.78|113.18|113.8|113.2|113.62|113.02|55
1757323500000|2025-09-08 09:25:00|113.77|113.17|113.69|113.09|113.77|113.17|113.67|113.07|31
1757323800000|2025-09-08 09:30:00|113.68|113.08|113.78|113.18|113.78|113.18|113.58|112.98|41
1757324100000|2025-09-08 09:35:00|113.77|113.17|113.6|113|113.77|113.17|113.59|112.99|52
1757324400000|2025-09-08 09:40:00|113.59|112.99|113.74|113.14|113.75|113.15|113.58|112.98|85
1757324700000|2025-09-08 09:45:00|113.75|113.15|113.73|113.13|113.77|113.17|113.73|113.13|25
1757325000000|2025-09-08 09:50:00|113.74|113.14|113.79|113.19|113.81|113.21|113.72|113.12|24
1757325300000|2025-09-08 09:55:00|113.78|113.18|113.83|113.23|113.87|113.27|113.76|113.16|48
1757325600000|2025-09-08 10:00:00|113.84|113.24|113.72|113.12|113.84|113.24|113.64|113.04|52
1757325900000|2025-09-08 10:05:00|113.74|113.14|113.85|113.25|113.98|113.38|113.74|113.14|84
1757326200000|2025-09-08 10:10:00|113.84|113.24|113.88|113.28|113.88|113.28|113.83|113.23|41
1757326500000|2025-09-08 10:15:00|113.87|113.27|113.94|113.34|114|113.4|113.87|113.27|57
1757326800000|2025-09-08 10:20:00|113.95|113.35|113.96|113.36|114.09|113.49|113.93|113.33|109
1757327100000|2025-09-08 10:25:00|113.95|113.35|113.9|113.3|113.98|113.38|113.88|113.28|44
1757327400000|2025-09-08 10:30:00|113.91|113.31|114.05|113.45|114.07|113.47|113.9|113.3|71
1757327700000|2025-09-08 10:35:00|114.06|113.46|114.01|113.41|114.13|113.53|113.98|113.38|54
1757328000000|2025-09-08 10:40:00|114|113.4|114.12|113.52|114.13|113.53|113.99|113.39|31
1757328300000|2025-09-08 10:45:00|114.13|113.53|114.01|113.41|114.13|113.53|114|113.4|72
1757328600000|2025-09-08 10:50:00|114.03|113.43|113.81|113.21|114.03|113.43|113.79|113.19|56
1757328900000|2025-09-08 10:55:00|113.82|113.22|113.87|113.27|113.87|113.27|113.82|113.22|28
1757329200000|2025-09-08 11:00:00|113.88|113.28|113.49|112.89|113.88|113.28|113.47|112.87|72
1757329500000|2025-09-08 11:05:00|113.5|112.9|113.61|113.01|113.66|113.06|113.5|112.9|77
1757329800000|2025-09-08 11:10:00|113.6|113|113.64|113.04|113.64|113.04|113.59|112.99|29
1757330100000|2025-09-08 11:15:00|113.63|113.03|113.75|113.15|113.75|113.15|113.54|112.94|56
1757330400000|2025-09-08 11:20:00|113.74|113.14|113.76|113.16|113.8|113.2|113.74|113.14|39
1757330700000|2025-09-08 11:25:00|113.75|113.15|113.64|113.04|113.75|113.15|113.63|113.03|50
1757331000000|2025-09-08 11:30:00|113.63|113.03|113.51|112.91|113.68|113.08|113.51|112.91|105
1757331300000|2025-09-08 11:35:00|113.52|112.92|113.46|112.86|113.56|112.96|113.45|112.85|75
1757331600000|2025-09-08 11:40:00|113.47|112.87|113.6|113|113.6|113|113.47|112.87|51
1757331900000|2025-09-08 11:45:00|113.61|113.01|113.54|112.94|113.65|113.05|113.54|112.94|22
1757332200000|2025-09-08 11:50:00|113.53|112.93|113.72|113.12|113.75|113.15|113.53|112.93|33
1757332500000|2025-09-08 11:55:00|113.71|113.11|113.67|113.07|113.71|113.11|113.62|113.02|13
1757332800000|2025-09-08 12:00:00|113.68|113.08|113.73|113.13|113.79|113.19|113.68|113.08|57
1757333100000|2025-09-08 12:05:00|113.72|113.12|113.55|112.95|113.72|113.12|113.51|112.91|46
1757333400000|2025-09-08 12:10:00|113.54|112.94|113.55|112.95|113.59|112.99|113.51|112.91|64
1757333700000|2025-09-08 12:15:00|113.57|112.97|113.56|112.96|113.63|113.03|113.54|112.94|49
1757334000000|2025-09-08 12:20:00|113.57|112.97|113.52|112.92|113.62|113.02|113.52|112.92|25
1757334300000|2025-09-08 12:25:00|113.53|112.93|113.57|112.97|113.57|112.97|113.53|112.93|50
1757334600000|2025-09-08 12:30:00|113.58|112.98|113.7|113.1|113.73|113.13|113.54|112.94|53
1757334900000|2025-09-08 12:35:00|113.71|113.11|113.73|113.13|113.77|113.17|113.71|113.11|79
1757335200000|2025-09-08 12:40:00|113.74|113.14|113.71|113.11|113.74|113.14|113.5|112.9|75
1757335500000|2025-09-08 12:45:00|113.7|113.1|113.69|113.09|113.72|113.12|113.65|113.05|93
1757335800000|2025-09-08 12:50:00|113.7|113.1|113.5|112.9|113.7|113.1|113.5|112.9|118
1757336100000|2025-09-08 12:55:00|113.51|112.91|113.43|112.83|113.52|112.92|113.43|112.83|45
1757336400000|2025-09-08 13:00:00|113.42|112.82|113.51|112.91|113.53|112.93|113.41|112.81|30
1757336700000|2025-09-08 13:05:00|113.52|112.92|113.8|113.2|113.85|113.25|113.52|112.92|104
1757337000000|2025-09-08 13:10:00|113.81|113.21|113.87|113.27|113.92|113.32|113.79|113.19|103
1757337300000|2025-09-08 13:15:00|113.88|113.28|113.89|113.29|113.89|113.29|113.8|113.2|64
1757337600000|2025-09-08 13:20:00|113.9|113.3|113.91|113.31|113.93|113.33|113.83|113.23|51
1757337900000|2025-09-08 13:25:00|113.92|113.32|113.87|113.27|113.96|113.36|113.87|113.27|29
1757338200000|2025-09-08 13:30:00|113.89|113.29|113.91|113.31|114.05|113.45|113.8|113.2|119
1757338500000|2025-09-08 13:35:00|113.92|113.32|113.35|112.75|113.94|113.34|113.35|112.75|201
1757338800000|2025-09-08 13:40:00|113.36|112.76|113.54|112.94|113.6|113|113.34|112.74|183
1757339100000|2025-09-08 13:45:00|113.53|112.93|113.63|113.03|113.66|113.06|113.5|112.9|132
1757339400000|2025-09-08 13:50:00|113.62|113.02|113.38|112.78|113.64|113.04|113.36|112.76|234
1757339700000|2025-09-08 13:55:00|113.37|112.77|113.26|112.66|113.46|112.86|113.23|112.63|138
1757340000000|2025-09-08 14:00:00|113.25|112.65|113.55|112.95|113.56|112.96|113.23|112.63|148
1757340300000|2025-09-08 14:05:00|113.54|112.94|113.66|113.06|113.7|113.1|113.45|112.85|182
1757340600000|2025-09-08 14:10:00|113.67|113.07|113.71|113.11|113.76|113.16|113.66|113.06|114
1757340900000|2025-09-08 14:15:00|113.68|113.08|113.41|112.81|113.69|113.09|113.39|112.79|148
1757341200000|2025-09-08 14:20:00|113.42|112.82|113.51|112.91|113.54|112.94|113.4|112.8|97
1757341500000|2025-09-08 14:25:00|113.52|112.92|113.7|113.1|113.7|113.1|113.52|112.92|55
1757341800000|2025-09-08 14:30:00|113.71|113.11|113.91|113.31|113.94|113.34|113.7|113.1|61
1757342100000|2025-09-08 14:35:00|113.92|113.32|113.74|113.14|113.95|113.35|113.59|112.99|138
1757342400000|2025-09-08 14:40:00|113.73|113.13|113.54|112.94|113.87|113.27|113.44|112.84|99
1757342700000|2025-09-08 14:45:00|113.55|112.95|113.44|112.84|113.6|113|113.4|112.8|54
1757343000000|2025-09-08 14:50:00|113.45|112.85|113.55|112.95|113.63|113.03|113.45|112.85|81
1757343300000|2025-09-08 14:55:00|113.54|112.94|113.66|113.06|113.68|113.08|113.52|112.92|35
1757343600000|2025-09-08 15:00:00|113.67|113.07|113.82|113.22|113.83|113.23|113.66|113.06|64
1757343900000|2025-09-08 15:05:00|113.83|113.23|113.78|113.18|113.87|113.27|113.71|113.11|60
1757344200000|2025-09-08 15:10:00|113.79|113.19|113.91|113.31|113.91|113.31|113.79|113.19|31
1757344500000|2025-09-08 15:15:00|113.92|113.32|113.9|113.3|113.93|113.33|113.76|113.16|141
1757344800000|2025-09-08 15:20:00|113.91|113.31|114.16|113.56|114.19|113.59|113.89|113.29|65
1757345100000|2025-09-08 15:25:00|114.17|113.57|113.92|113.32|114.19|113.59|113.89|113.29|86
1757345400000|2025-09-08 15:30:00|113.9|113.3|113.79|113.19|113.9|113.3|113.72|113.12|50
1757345700000|2025-09-08 15:35:00|113.78|113.18|113.66|113.06|113.79|113.19|113.53|112.93|93
1757346000000|2025-09-08 15:40:00|113.67|113.07|113.65|113.05|113.67|113.07|113.53|112.93|86
1757346300000|2025-09-08 15:45:00|113.66|113.06|113.56|112.96|113.68|113.08|113.52|112.92|60
1757346600000|2025-09-08 15:50:00|113.57|112.97|113.66|113.06|113.66|113.06|113.55|112.95|19
1757346900000|2025-09-08 15:55:00|113.65|113.05|113.74|113.14|113.74|113.14|113.6|113|36
1757347200000|2025-09-08 16:00:00|113.72|113.12|113.61|113.01|113.73|113.13|113.55|112.95|93
1757347500000|2025-09-08 16:05:00|113.62|113.02|113.47|112.87|113.62|113.02|113.47|112.87|44
1757347800000|2025-09-08 16:10:00|113.48|112.88|113.48|112.88|113.5|112.9|113.39|112.79|58
1757348100000|2025-09-08 16:15:00|113.47|112.87|113.53|112.93|113.53|112.93|113.28|112.68|80
1757348400000|2025-09-08 16:20:00|113.52|112.92|113.56|112.96|113.56|112.96|113.41|112.81|36
1757348700000|2025-09-08 16:25:00|113.57|112.97|113.76|113.16|113.78|113.18|113.57|112.97|68
1757349000000|2025-09-08 16:30:00|113.77|113.17|113.61|113.01|113.77|113.17|113.61|113.01|44
1757349300000|2025-09-08 16:35:00|113.6|113|113.43|112.83|113.63|113.03|113.39|112.79|78
1757349600000|2025-09-08 16:40:00|113.42|112.82|113.58|112.98|113.6|113|113.39|112.79|62
1757349900000|2025-09-08 16:45:00|113.57|112.97|113.37|112.77|113.57|112.97|113.35|112.75|47
1757350200000|2025-09-08 16:50:00|113.38|112.78|113.42|112.82|113.42|112.82|113.36|112.76|21
1757350500000|2025-09-08 16:55:00|113.43|112.83|113.38|112.78|113.48|112.88|113.35|112.75|37
1757350800000|2025-09-08 17:00:00|113.37|112.77|112.92|112.32|113.38|112.78|112.84|112.24|79
1757351100000|2025-09-08 17:05:00|112.91|112.31|112.84|112.24|113.02|112.42|112.84|112.24|77
1757351400000|2025-09-08 17:10:00|112.83|112.23|112.93|112.33|112.99|112.39|112.81|112.21|85
1757351700000|2025-09-08 17:15:00|112.94|112.34|113.16|112.56|113.16|112.56|112.94|112.34|90
1757352000000|2025-09-08 17:20:00|113.17|112.57|113.51|112.91|113.53|112.93|113.14|112.54|75
1757352300000|2025-09-08 17:25:00|113.52|112.92|113.55|112.95|113.56|112.96|113.47|112.87|61
1757352600000|2025-09-08 17:30:00|113.54|112.94|113.41|112.81|113.55|112.95|113.41|112.81|153
1757352900000|2025-09-08 17:35:00|113.4|112.8|113.43|112.83|113.43|112.83|113.37|112.77|54
1757353200000|2025-09-08 17:40:00|113.42|112.82|113.19|112.59|113.43|112.83|113.19|112.59|92
1757353500000|2025-09-08 17:45:00|113.2|112.6|113.3|112.7|113.33|112.73|113.17|112.57|38
1757353800000|2025-09-08 17:50:00|113.29|112.69|113.16|112.56|113.29|112.69|113.03|112.43|205
1757354100000|2025-09-08 17:55:00|113.15|112.55|113.1|112.5|113.29|112.69|113.09|112.49|129
1757354400000|2025-09-08 18:00:00|113.09|112.49|113.12|112.52|113.23|112.63|113.08|112.48|90
1757354700000|2025-09-08 18:05:00|113.13|112.53|112.93|112.33|113.17|112.57|112.93|112.33|78
1757355000000|2025-09-08 18:10:00|112.94|112.34|113.03|112.43|113.04|112.44|112.84|112.24|91
1757355300000|2025-09-08 18:15:00|113.04|112.44|113.04|112.44|113.13|112.53|113.03|112.43|37
1757355600000|2025-09-08 18:20:00|113.03|112.43|113.06|112.46|113.09|112.49|113.01|112.41|61
1757355900000|2025-09-08 18:25:00|113.07|112.47|113.14|112.54|113.14|112.54|113.03|112.43|40
1757356200000|2025-09-08 18:30:00|113.13|112.53|113.26|112.66|113.26|112.66|113.09|112.49|57
1757356500000|2025-09-08 18:35:00|113.27|112.67|113.24|112.64|113.28|112.68|113.22|112.62|35
1757356800000|2025-09-08 18:40:00|113.25|112.65|113.32|112.72|113.34|112.74|113.23|112.63|27
1757357100000|2025-09-08 18:45:00|113.33|112.73|113.49|112.89|113.52|112.92|113.33|112.73|62
1757357400000|2025-09-08 18:50:00|113.5|112.9|113.42|112.82|113.51|112.91|113.38|112.78|127
1757357700000|2025-09-08 18:55:00|113.43|112.83|113.49|112.89|113.53|112.93|113.42|112.82|31
1757358000000|2025-09-08 19:00:00|113.5|112.9|113.21|112.61|113.52|112.92|113.2|112.6|146
1757358300000|2025-09-08 19:05:00|113.22|112.62|113.14|112.54|113.22|112.62|113.14|112.54|18
1757358600000|2025-09-08 19:10:00|113.13|112.53|113.12|112.52|113.17|112.57|113.08|112.48|47
1757358900000|2025-09-08 19:15:00|113.13|112.53|113.11|112.51|113.15|112.55|113.03|112.43|197
1757359200000|2025-09-08 19:20:00|113.1|112.5|113|112.4|113.14|112.54|113|112.4|43
1757359500000|2025-09-08 19:25:00|113.01|112.41|112.98|112.38|113.03|112.43|112.96|112.36|39
1757359800000|2025-09-08 19:30:00|112.99|112.39|112.64|112.04|113.03|112.43|112.62|112.02|90
1757360100000|2025-09-08 19:35:00|112.63|112.03|112.79|112.19|112.8|112.2|112.5|111.9|103
1757360400000|2025-09-08 19:40:00|112.78|112.18|112.76|112.16|112.83|112.23|112.74|112.14|134
1757360700000|2025-09-08 19:45:00|112.74|112.14|112.78|112.18|112.79|112.19|112.71|112.11|46
1757361000000|2025-09-08 19:50:00|112.77|112.17|112.69|112.09|112.77|112.17|112.67|112.07|43
1757361300000|2025-09-08 19:55:00|112.68|112.08|112.69|112.09|112.7|112.1|112.67|112.07|44
1757361600000|2025-09-08 20:00:00|112.7|112.1|112.59|111.99|112.74|112.14|112.58|111.98|47
1757361900000|2025-09-08 20:05:00|112.58|111.98|112.6|112|112.61|112.01|112.58|111.98|17
1757362200000|2025-09-08 20:10:00|112.59|111.99|112.51|111.91|112.59|111.99|112.48|111.88|91
1757362500000|2025-09-08 20:15:00|112.5|111.9|112.48|111.88|112.54|111.94|112.47|111.87|129
1757362800000|2025-09-08 20:20:00|112.49|111.89|112.45|111.85|112.55|111.95|112.42|111.82|39
1757363100000|2025-09-08 20:25:00|112.44|111.84|112.61|112.01|112.62|112.02|112.4|111.8|66
1757363400000|2025-09-08 20:30:00|112.6|112|112.71|112.11|112.72|112.12|112.59|111.99|60
1757363700000|2025-09-08 20:35:00|112.7|112.1|112.49|111.89|112.7|112.1|112.49|111.89|63
1757364000000|2025-09-08 20:40:00|112.48|111.88|112.34|111.74|112.48|111.88|112.29|111.69|123
1757364300000|2025-09-08 20:45:00|112.35|111.75|112.36|111.76|112.38|111.78|112.33|111.73|35
1757364600000|2025-09-08 20:50:00|112.37|111.77|112.42|111.82|112.42|111.82|112.37|111.77|42
1757364900000|2025-09-08 20:55:00|112.41|111.81|112.39|111.79|112.42|111.82|112.38|111.78|75
1757365200000|2025-09-08 21:00:00|112.4|111.8|112.38|111.78|112.4|111.8|112.35|111.75|15
1757365500000|2025-09-08 21:05:00|112.37|111.77|112.36|111.76|112.37|111.77|112.33|111.73|9
1757365800000|2025-09-08 21:10:00|112.35|111.75|112.49|111.89|112.49|111.89|112.35|111.75|15
1757366100000|2025-09-08 21:15:00|112.5|111.9|112.52|111.92|112.54|111.94|112.49|111.89|16
1757366400000|2025-09-08 21:20:00|112.53|111.93|112.69|112.09|112.69|112.09|112.52|111.92|92
1757366700000|2025-09-08 21:25:00|112.7|112.1|112.66|112.06|112.82|112.22|112.66|112.06|50
1757367000000|2025-09-08 21:30:00|112.67|112.07|112.67|112.07|112.73|112.13|112.65|112.05|39
1757367300000|2025-09-08 21:35:00|112.68|112.08|112.82|112.22|112.82|112.22|112.67|112.07|18
1757367600000|2025-09-08 21:40:00|112.83|112.23|112.89|112.29|112.9|112.3|112.83|112.23|28
1757367900000|2025-09-08 21:45:00|112.88|112.28|112.83|112.23|112.88|112.28|112.81|112.21|31
1757368200000|2025-09-08 21:50:00|112.84|112.24|112.94|112.34|112.95|112.35|112.82|112.22|44
1757368500000|2025-09-08 21:55:00|112.93|112.33|112.93|112.33|112.95|112.35|112.9|112.3|108
1757368800000|2025-09-08 22:00:00|112.94|112.34|112.81|112.21|113.11|112.51|112.81|112.21|202
1757369100000|2025-09-08 22:05:00|112.82|112.22|112.86|112.26|112.86|112.26|112.79|112.19|39
1757369400000|2025-09-08 22:10:00|112.87|112.27|113|112.4|113.07|112.47|112.87|112.27|66
1757369700000|2025-09-08 22:15:00|113.01|112.41|113.12|112.52|113.15|112.55|112.96|112.36|193
1757370000000|2025-09-08 22:20:00|113.13|112.53|113.11|112.51|113.17|112.57|113.05|112.45|73
1757370300000|2025-09-08 22:25:00|113.12|112.52|113.05|112.45|113.13|112.53|113.04|112.44|51
1757370600000|2025-09-08 22:30:00|113.06|112.46|113.03|112.43|113.06|112.46|112.96|112.36|41
1757370900000|2025-09-08 22:35:00|113.01|112.41|112.94|112.34|113.03|112.43|112.91|112.31|28
1757371200000|2025-09-08 22:40:00|112.92|112.32|112.83|112.23|112.93|112.33|112.83|112.23|40
1757371500000|2025-09-08 22:45:00|112.84|112.24|112.68|112.08|112.84|112.24|112.66|112.06|95
1757371800000|2025-09-08 22:50:00|112.67|112.07|112.71|112.11|112.73|112.13|112.63|112.03|65
1757372100000|2025-09-08 22:55:00|112.7|112.1|112.71|112.11|112.72|112.12|112.69|112.09|85
1757372400000|2025-09-08 23:00:00|112.72|112.12|112.8|112.2|112.8|112.2|112.66|112.06|35
1757372700000|2025-09-08 23:05:00|112.81|112.21|112.84|112.24|112.96|112.36|112.81|112.21|51
1757373000000|2025-09-08 23:10:00|112.83|112.23|112.78|112.18|112.83|112.23|112.77|112.17|14
1757373300000|2025-09-08 23:15:00|112.79|112.19|112.88|112.28|112.88|112.28|112.79|112.19|24
1757373600000|2025-09-08 23:20:00|112.89|112.29|112.81|112.21|112.89|112.29|112.81|112.21|8
1757373900000|2025-09-08 23:25:00|112.82|112.22|112.78|112.18|112.83|112.23|112.73|112.13|124
1757374200000|2025-09-08 23:30:00|112.79|112.19|112.68|112.08|112.79|112.19|112.68|112.08|150
1757374500000|2025-09-08 23:35:00|112.69|112.09|112.8|112.2|112.83|112.23|112.69|112.09|47
1757374800000|2025-09-08 23:40:00|112.81|112.21|112.73|112.13|112.81|112.21|112.67|112.07|63
1757375100000|2025-09-08 23:45:00|112.71|112.11|112.89|112.29|112.89|112.29|112.71|112.11|22
1757375400000|2025-09-08 23:50:00|112.88|112.28|112.96|112.36|112.96|112.36|112.86|112.26|30
1757375700000|2025-09-08 23:55:00|112.95|112.35|113.06|112.46|113.08|112.48|112.93|112.33|27
1757376000000|2025-09-09 00:00:00|113.07|112.47|113.24|112.64|113.26|112.66|113.05|112.45|62
1757376300000|2025-09-09 00:05:00|113.25|112.65|113.51|112.91|113.52|112.92|113.25|112.65|177
1757376600000|2025-09-09 00:10:00|113.5|112.9|113.53|112.93|113.53|112.93|113.42|112.82|255
1757376900000|2025-09-09 00:15:00|113.52|112.92|113.38|112.78|113.55|112.95|113.31|112.71|106
1757377200000|2025-09-09 00:20:00|113.37|112.77|113.24|112.64|113.38|112.78|113.2|112.6|81
1757377500000|2025-09-09 00:25:00|113.23|112.63|113.31|112.71|113.32|112.72|113.11|112.51|144
1757377800000|2025-09-09 00:30:00|113.3|112.7|113.23|112.63|113.3|112.7|112.91|112.31|167
1757378100000|2025-09-09 00:35:00|113.22|112.62|112.92|112.32|113.22|112.62|112.88|112.28|155
1757378400000|2025-09-09 00:40:00|112.91|112.31|113.06|112.46|113.06|112.46|112.78|112.18|99
1757378700000|2025-09-09 00:45:00|113.05|112.45|113.47|112.87|113.48|112.88|112.97|112.37|129
1757379000000|2025-09-09 00:50:00|113.46|112.86|113.45|112.85|113.5|112.9|113.4|112.8|104
1757379300000|2025-09-09 00:55:00|113.46|112.86|113.57|112.97|113.58|112.98|113.43|112.83|46
1757379600000|2025-09-09 01:00:00|113.58|112.98|113.68|113.08|113.69|113.09|113.58|112.98|75
1757379900000|2025-09-09 01:05:00|113.67|113.07|113.76|113.16|113.79|113.19|113.66|113.06|49
1757380200000|2025-09-09 01:10:00|113.75|113.15|113.8|113.2|113.8|113.2|113.62|113.02|102
1757380500000|2025-09-09 01:15:00|113.79|113.19|113.22|112.62|114.24|113.64|113.03|112.43|282
1757380800000|2025-09-09 01:20:00|113.23|112.63|113.12|112.52|113.35|112.75|113.11|112.51|148
1757381100000|2025-09-09 01:25:00|113.13|112.53|113.21|112.61|113.22|112.62|113.05|112.45|135
1757381400000|2025-09-09 01:30:00|113.2|112.6|112.83|112.23|113.21|112.61|112.82|112.22|138
1757381700000|2025-09-09 01:35:00|112.84|112.24|112.83|112.23|112.86|112.26|112.72|112.12|78
1757382000000|2025-09-09 01:40:00|112.84|112.24|113.35|112.75|113.38|112.78|112.84|112.24|78
1757382300000|2025-09-09 01:45:00|113.34|112.74|113.12|112.52|113.36|112.76|113.12|112.52|62
1757382600000|2025-09-09 01:50:00|113.13|112.53|113.27|112.67|113.35|112.75|113.13|112.53|72
1757382900000|2025-09-09 01:55:00|113.26|112.66|113.03|112.43|113.26|112.66|113.02|112.42|58
1757383200000|2025-09-09 02:00:00|113.02|112.42|112.95|112.35|113.09|112.49|112.95|112.35|45
1757383500000|2025-09-09 02:05:00|112.94|112.34|112.82|112.22|112.95|112.35|112.8|112.2|55
1757383800000|2025-09-09 02:10:00|112.83|112.23|112.71|112.11|112.83|112.23|112.71|112.11|43
1757384100000|2025-09-09 02:15:00|112.72|112.12|112.92|112.32|112.93|112.33|112.71|112.11|64
1757384400000|2025-09-09 02:20:00|112.93|112.33|112.59|111.99|112.94|112.34|112.47|111.87|116
1757384700000|2025-09-09 02:25:00|112.58|111.98|112.55|111.95|112.6|112|112.42|111.82|100
1757385000000|2025-09-09 02:30:00|112.56|111.96|112.63|112.03|112.72|112.12|112.46|111.86|151
1757385300000|2025-09-09 02:35:00|112.64|112.04|112.79|112.19|112.89|112.29|112.64|112.04|94
1757385600000|2025-09-09 02:40:00|112.78|112.18|112.61|112.01|112.84|112.24|112.61|112.01|61
1757385900000|2025-09-09 02:45:00|112.62|112.02|112.13|111.53|112.62|112.02|111.93|111.33|223
1757386200000|2025-09-09 02:50:00|112.12|111.52|112.16|111.56|112.16|111.56|111.95|111.35|146
1757386500000|2025-09-09 02:55:00|112.17|111.57|112.18|111.58|112.27|111.67|112.11|111.51|135
1757386800000|2025-09-09 03:00:00|112.17|111.57|112.3|111.7|112.33|111.73|112.03|111.43|141
1757387100000|2025-09-09 03:05:00|112.29|111.69|112.26|111.66|112.32|111.72|112.14|111.54|167
1757387400000|2025-09-09 03:10:00|112.27|111.67|112.37|111.77|112.46|111.86|112.25|111.65|121
1757387700000|2025-09-09 03:15:00|112.36|111.76|112.23|111.63|112.38|111.78|112.22|111.62|82
1757388000000|2025-09-09 03:20:00|112.22|111.62|112.13|111.53|112.22|111.62|112.09|111.49|34
1757388300000|2025-09-09 03:25:00|112.12|111.52|112.34|111.74|112.35|111.75|112.06|111.46|72
1757388600000|2025-09-09 03:30:00|112.35|111.75|112.35|111.75|112.49|111.89|112.35|111.75|136
1757388900000|2025-09-09 03:35:00|112.34|111.74|112.24|111.64|112.34|111.74|112.22|111.62|174
1757389200000|2025-09-09 03:40:00|112.23|111.63|112.41|111.81|112.43|111.83|112.21|111.61|70
1757389500000|2025-09-09 03:45:00|112.4|111.8|112.33|111.73|112.42|111.82|112.25|111.65|107
1757389800000|2025-09-09 03:50:00|112.32|111.72|112.51|111.91|112.57|111.97|112.29|111.69|69
1757390100000|2025-09-09 03:55:00|112.5|111.9|112.62|112.02|112.64|112.04|112.49|111.89|82
1757390400000|2025-09-09 04:00:00|112.61|112.01|112.55|111.95|112.62|112.02|112.43|111.83|133
1757390700000|2025-09-09 04:05:00|112.54|111.94|112.38|111.78|112.54|111.94|112.38|111.78|80
1757391000000|2025-09-09 04:10:00|112.37|111.77|112.43|111.83|112.47|111.87|112.33|111.73|78
1757391300000|2025-09-09 04:15:00|112.44|111.84|112.61|112.01|112.62|112.02|112.44|111.84|65
1757391600000|2025-09-09 04:20:00|112.6|112|113.36|112.76|113.41|112.81|112.56|111.96|203
1757391900000|2025-09-09 04:25:00|113.37|112.77|113.28|112.68|113.37|112.77|113.24|112.64|88
1757392200000|2025-09-09 04:30:00|113.27|112.67|113.24|112.64|113.32|112.72|113.23|112.63|51
1757392500000|2025-09-09 04:35:00|113.25|112.65|113.15|112.55|113.27|112.67|113.15|112.55|34
1757392800000|2025-09-09 04:40:00|113.16|112.56|113.12|112.52|113.24|112.64|113.08|112.48|53
1757393100000|2025-09-09 04:45:00|113.13|112.53|113.04|112.44|113.13|112.53|112.96|112.36|70
1757393400000|2025-09-09 04:50:00|113.05|112.45|113.17|112.57|113.2|112.6|112.93|112.33|62
1757393700000|2025-09-09 04:55:00|113.15|112.55|113.18|112.58|113.21|112.61|113.08|112.48|56
1757394000000|2025-09-09 05:00:00|113.17|112.57|113.03|112.43|113.18|112.58|113.02|112.42|51
1757394300000|2025-09-09 05:05:00|113.04|112.44|112.97|112.37|113.17|112.57|112.96|112.36|77
1757394600000|2025-09-09 05:10:00|112.96|112.36|112.84|112.24|112.97|112.37|112.79|112.19|52
1757394900000|2025-09-09 05:15:00|112.83|112.23|112.77|112.17|112.85|112.25|112.67|112.07|63
1757395200000|2025-09-09 05:20:00|112.78|112.18|112.69|112.09|112.81|112.21|112.68|112.08|32
1757395500000|2025-09-09 05:25:00|112.68|112.08|112.77|112.17|112.77|112.17|112.66|112.06|22
1757395800000|2025-09-09 05:30:00|112.78|112.18|112.83|112.23|112.88|112.28|112.77|112.17|43
1757396100000|2025-09-09 05:35:00|112.82|112.22|112.76|112.16|112.83|112.23|112.73|112.13|65
1757396400000|2025-09-09 05:40:00|112.77|112.17|112.97|112.37|112.99|112.39|112.75|112.15|140
1757396700000|2025-09-09 05:45:00|112.96|112.36|113.12|112.52|113.14|112.54|112.94|112.34|87
1757397000000|2025-09-09 05:50:00|113.11|112.51|113.19|112.59|113.19|112.59|113.09|112.49|107
1757397300000|2025-09-09 05:55:00|113.2|112.6|113.32|112.72|113.33|112.73|113.2|112.6|88
1757397600000|2025-09-09 06:00:00|113.33|112.73|113.5|112.9|113.55|112.95|113.28|112.68|68
1757397900000|2025-09-09 06:05:00|113.51|112.91|113.54|112.94|113.62|113.02|113.48|112.88|110
1757398200000|2025-09-09 06:10:00|113.55|112.95|113.76|113.16|113.79|113.19|113.54|112.94|60
1757398500000|2025-09-09 06:15:00|113.77|113.17|113.77|113.17|113.97|113.37|113.66|113.06|188
1757398800000|2025-09-09 06:20:00|113.76|113.16|113.68|113.08|113.76|113.16|113.67|113.07|89
1757399100000|2025-09-09 06:25:00|113.69|113.09|113.8|113.2|113.82|113.22|113.65|113.05|70
1757399400000|2025-09-09 06:30:00|113.81|113.21|113.9|113.3|113.91|113.31|113.79|113.19|103
1757399700000|2025-09-09 06:35:00|113.91|113.31|113.98|113.38|114.06|113.46|113.89|113.29|74
1757400000000|2025-09-09 06:40:00|113.97|113.37|113.94|113.34|114.05|113.45|113.94|113.34|252
1757400300000|2025-09-09 06:45:00|113.93|113.33|113.95|113.35|114.07|113.47|113.92|113.32|89
1757400600000|2025-09-09 06:50:00|113.97|113.37|113.96|113.36|114.13|113.53|113.93|113.33|85
1757400900000|2025-09-09 06:55:00|113.97|113.37|113.95|113.35|114|113.4|113.9|113.3|84
1757401200000|2025-09-09 07:00:00|113.96|113.36|114.17|113.57|114.29|113.69|113.95|113.35|146
1757401500000|2025-09-09 07:05:00|114.18|113.58|114.15|113.55|114.27|113.67|114.11|113.51|121
1757401800000|2025-09-09 07:10:00|114.16|113.56|114.25|113.65|114.26|113.66|114.16|113.56|41
1757402100000|2025-09-09 07:15:00|114.26|113.66|114.43|113.83|114.44|113.84|114.26|113.66|90
1757402400000|2025-09-09 07:20:00|114.42|113.82|114.12|113.52|114.43|113.83|114.07|113.47|100
1757402700000|2025-09-09 07:25:00|114.13|113.53|114.56|113.96|114.56|113.96|114.13|113.53|62
1757403000000|2025-09-09 07:30:00|114.58|113.98|114.39|113.79|114.58|113.98|114.37|113.77|133
1757403300000|2025-09-09 07:35:00|114.37|113.77|114.28|113.68|114.45|113.85|114.25|113.65|76
1757403600000|2025-09-09 07:40:00|114.29|113.69|114.19|113.59|114.29|113.69|114.17|113.57|91
1757403900000|2025-09-09 07:45:00|114.18|113.58|114.13|113.53|114.27|113.67|113.95|113.35|164
1757404200000|2025-09-09 07:50:00|114.12|113.52|114.18|113.58|114.18|113.58|114.1|113.5|57
1757404500000|2025-09-09 07:55:00|114.17|113.57|114.28|113.68|114.28|113.68|114.15|113.55|20
1757404800000|2025-09-09 08:00:00|114.29|113.69|114.35|113.75|114.41|113.81|114.28|113.68|94
1757405100000|2025-09-09 08:05:00|114.36|113.76|114.5|113.9|114.54|113.94|114.36|113.76|42
1757405400000|2025-09-09 08:10:00|114.46|113.86|114.61|114.01|114.64|114.04|114.45|113.85|52
1757405700000|2025-09-09 08:15:00|114.62|114.02|114.32|113.72|114.62|114.02|114.31|113.71|116
1757406000000|2025-09-09 08:20:00|114.33|113.73|114.34|113.74|114.36|113.76|114.25|113.65|92
1757406300000|2025-09-09 08:25:00|114.35|113.75|114.43|113.83|114.44|113.84|114.32|113.72|36
1757406600000|2025-09-09 08:30:00|114.44|113.84|114.66|114.06|114.67|114.07|114.44|113.84|67
1757406900000|2025-09-09 08:35:00|114.67|114.07|114.55|113.95|114.68|114.08|114.52|113.92|48
1757407200000|2025-09-09 08:40:00|114.54|113.94|114.66|114.06|114.68|114.08|114.53|113.93|58
1757407500000|2025-09-09 08:45:00|114.65|114.05|114.41|113.81|114.66|114.06|114.35|113.75|111
1757407800000|2025-09-09 08:50:00|114.4|113.8|114.41|113.81|114.43|113.83|114.35|113.75|80
1757408100000|2025-09-09 08:55:00|114.39|113.79|114.6|114|114.6|114|114.39|113.79|38
1757408400000|2025-09-09 09:00:00|114.61|114.01|114.61|114.01|114.7|114.1|114.55|113.95|111
1757408700000|2025-09-09 09:05:00|114.62|114.02|114.65|114.05|114.67|114.07|114.62|114.02|26
1757409000000|2025-09-09 09:10:00|114.66|114.06|114.77|114.17|114.77|114.17|114.66|114.06|30
1757409300000|2025-09-09 09:15:00|114.78|114.18|114.91|114.31|114.94|114.34|114.77|114.17|114
1757409600000|2025-09-09 09:20:00|114.9|114.3|114.72|114.12|114.93|114.33|114.67|114.07|81
1757409900000|2025-09-09 09:25:00|114.73|114.13|114.75|114.15|114.77|114.17|114.71|114.11|37
1757410200000|2025-09-09 09:30:00|114.74|114.14|114.57|113.97|114.74|114.14|114.57|113.97|38
1757410500000|2025-09-09 09:35:00|114.56|113.96|114.45|113.85|114.56|113.96|114.41|113.81|156
1757410800000|2025-09-09 09:40:00|114.44|113.84|114.53|113.93|114.58|113.98|114.41|113.81|29
1757411100000|2025-09-09 09:45:00|114.54|113.94|114.44|113.84|114.55|113.95|114.44|113.84|58
1757411400000|2025-09-09 09:50:00|114.43|113.83|114.38|113.78|114.43|113.83|114.36|113.76|127
1757411700000|2025-09-09 09:55:00|114.39|113.79|114.41|113.81|114.45|113.85|114.38|113.78|22
1757412000000|2025-09-09 10:00:00|114.42|113.82|114.45|113.85|114.51|113.91|114.42|113.82|46
1757412300000|2025-09-09 10:05:00|114.46|113.86|114.5|113.9|114.54|113.94|114.46|113.86|27
1757412600000|2025-09-09 10:10:00|114.51|113.91|114.53|113.93|114.58|113.98|114.51|113.91|30
1757412900000|2025-09-09 10:15:00|114.54|113.94|114.51|113.91|114.56|113.96|114.44|113.84|61
1757413200000|2025-09-09 10:20:00|114.49|113.89|114.19|113.59|114.49|113.89|114.15|113.55|235
1757413500000|2025-09-09 10:25:00|114.2|113.6|113.98|113.38|114.22|113.62|113.98|113.38|258
1757413800000|2025-09-09 10:30:00|113.99|113.39|113.94|113.34|114.05|113.45|113.89|113.29|146
1757414100000|2025-09-09 10:35:00|113.95|113.35|113.9|113.3|113.97|113.37|113.64|113.04|146
1757414400000|2025-09-09 10:40:00|113.91|113.31|114.18|113.58|114.22|113.62|113.91|113.31|53
1757414700000|2025-09-09 10:45:00|114.17|113.57|114.11|113.51|114.17|113.57|114.02|113.42|51
1757415000000|2025-09-09 10:50:00|114.1|113.5|113.86|113.26|114.11|113.51|113.77|113.17|125
1757415300000|2025-09-09 10:55:00|113.85|113.25|113.89|113.29|113.91|113.31|113.8|113.2|46
1757415600000|2025-09-09 11:00:00|113.9|113.3|114.03|113.43|114.03|113.43|113.85|113.25|62
1757415900000|2025-09-09 11:05:00|114.01|113.41|114.03|113.43|114.06|113.46|114|113.4|36
1757416200000|2025-09-09 11:10:00|114.04|113.44|114|113.4|114.08|113.48|113.99|113.39|66
1757416500000|2025-09-09 11:15:00|113.99|113.39|114|113.4|114.02|113.42|113.97|113.37|33
1757416800000|2025-09-09 11:20:00|114.01|113.41|114.2|113.6|114.26|113.66|114.01|113.41|40
1757417100000|2025-09-09 11:25:00|114.19|113.59|114.08|113.48|114.19|113.59|114.07|113.47|56
1757417400000|2025-09-09 11:30:00|114.09|113.49|113.94|113.34|114.09|113.49|113.91|113.31|73
1757417700000|2025-09-09 11:35:00|113.92|113.32|113.98|113.38|114.01|113.41|113.92|113.32|59
1757418000000|2025-09-09 11:40:00|113.99|113.39|114.12|113.52|114.18|113.58|113.99|113.39|57
1757418300000|2025-09-09 11:45:00|114.13|113.53|114|113.4|114.2|113.6|113.98|113.38|44
1757418600000|2025-09-09 11:50:00|113.99|113.39|113.81|113.21|113.99|113.39|113.81|113.21|62
1757418900000|2025-09-09 11:55:00|113.8|113.2|113.75|113.15|113.8|113.2|113.7|113.1|31
1757419200000|2025-09-09 12:00:00|113.76|113.16|113.81|113.21|113.85|113.25|113.6|113|123
1757419500000|2025-09-09 12:05:00|113.82|113.22|113.91|113.31|113.94|113.34|113.79|113.19|55
1757419800000|2025-09-09 12:10:00|113.92|113.32|113.96|113.36|113.97|113.37|113.92|113.32|36
1757420100000|2025-09-09 12:15:00|113.95|113.35|113.94|113.34|114.02|113.42|113.9|113.3|41
1757420400000|2025-09-09 12:20:00|113.95|113.35|113.97|113.37|114.01|113.41|113.94|113.34|59
1757420700000|2025-09-09 12:25:00|113.96|113.36|113.93|113.33|113.96|113.36|113.9|113.3|32
1757421000000|2025-09-09 12:30:00|113.92|113.32|113.66|113.06|113.92|113.32|113.62|113.02|91
1757421300000|2025-09-09 12:35:00|113.65|113.05|113.79|113.19|113.87|113.27|113.65|113.05|121
1757421600000|2025-09-09 12:40:00|113.78|113.18|113.57|112.97|113.78|113.18|113.51|112.91|93
1757421900000|2025-09-09 12:45:00|113.56|112.96|113.74|113.14|113.78|113.18|113.56|112.96|92
1757422200000|2025-09-09 12:50:00|113.72|113.12|113.9|113.3|113.9|113.3|113.69|113.09|67
1757422500000|2025-09-09 12:55:00|113.91|113.31|113.84|113.24|113.94|113.34|113.84|113.24|34
1757422800000|2025-09-09 13:00:00|113.85|113.25|113.58|112.98|113.9|113.3|113.53|112.93|114
1757423100000|2025-09-09 13:05:00|113.57|112.97|113.68|113.08|113.7|113.1|113.52|112.92|149
1757423400000|2025-09-09 13:10:00|113.69|113.09|113.78|113.18|113.78|113.18|113.55|112.95|56
1757423700000|2025-09-09 13:15:00|113.77|113.17|113.51|112.91|113.79|113.19|113.5|112.9|95
1757424000000|2025-09-09 13:20:00|113.52|112.92|113.5|112.9|113.58|112.98|113.43|112.83|68
1757424300000|2025-09-09 13:25:00|113.51|112.91|113.76|113.16|113.76|113.16|113.51|112.91|72
1757424600000|2025-09-09 13:30:00|113.75|113.15|113.87|113.27|114.1|113.5|113.74|113.14|244
1757424900000|2025-09-09 13:35:00|113.86|113.26|113.99|113.39|114.09|113.49|113.81|113.21|277
1757425200000|2025-09-09 13:40:00|114|113.4|113.95|113.35|114.18|113.58|113.9|113.3|117
1757425500000|2025-09-09 13:45:00|113.96|113.36|113.96|113.36|114.08|113.48|113.95|113.35|167
1757425800000|2025-09-09 13:50:00|113.97|113.37|113.97|113.37|114.07|113.47|113.81|113.21|140
1757426100000|2025-09-09 13:55:00|113.96|113.36|114.05|113.45|114.05|113.45|113.89|113.29|82
1757426400000|2025-09-09 14:00:00|114.06|113.46|113.27|112.67|114.27|113.67|113.05|112.45|637
1757426700000|2025-09-09 14:05:00|113.28|112.68|113.22|112.62|113.54|112.94|112.97|112.37|389
1757427000000|2025-09-09 14:10:00|113.21|112.61|113.85|113.25|113.89|113.29|113.21|112.61|256
1757427300000|2025-09-09 14:15:00|113.84|113.24|113.6|113|113.85|113.25|113.51|112.91|195
1757427600000|2025-09-09 14:20:00|113.61|113.01|113.3|112.7|113.62|113.02|113.27|112.67|229
1757427900000|2025-09-09 14:25:00|113.31|112.71|113.33|112.73|113.37|112.77|113.1|112.5|227
1757428200000|2025-09-09 14:30:00|113.32|112.72|112.47|111.87|113.34|112.74|112.39|111.79|334
1757428500000|2025-09-09 14:35:00|112.48|111.88|112.7|112.1|112.71|112.11|112.17|111.57|445
1757428800000|2025-09-09 14:40:00|112.69|112.09|112.41|111.81|112.7|112.1|112.32|111.72|287
1757429100000|2025-09-09 14:45:00|112.4|111.8|112.47|111.87|112.65|112.05|112.35|111.75|191
1757429400000|2025-09-09 14:50:00|112.46|111.86|112.6|112|112.6|112|112.19|111.59|226
1757429700000|2025-09-09 14:55:00|112.61|112.01|112.59|111.99|112.62|112.02|112.51|111.91|59
1757430000000|2025-09-09 15:00:00|112.6|112|112.48|111.88|112.71|112.11|112.41|111.81|232
1757430300000|2025-09-09 15:05:00|112.47|111.87|112.38|111.78|112.51|111.91|112.29|111.69|186
1757430600000|2025-09-09 15:10:00|112.37|111.77|112.3|111.7|112.38|111.78|112.21|111.61|178
1757430900000|2025-09-09 15:15:00|112.31|111.71|112.11|111.51|112.53|111.93|112.04|111.44|212
1757431200000|2025-09-09 15:20:00|112.1|111.5|112.16|111.56|112.2|111.6|111.93|111.33|241
1757431500000|2025-09-09 15:25:00|112.17|111.57|112.12|111.52|112.17|111.57|112.03|111.43|152
1757431800000|2025-09-09 15:30:00|112.11|111.51|112.17|111.57|112.17|111.57|111.83|111.23|257
1757432100000|2025-09-09 15:35:00|112.16|111.56|111.7|111.1|112.16|111.56|111.65|111.05|226
1757432400000|2025-09-09 15:40:00|111.69|111.09|111.45|110.85|111.69|111.09|111.42|110.82|215
1757432700000|2025-09-09 15:45:00|111.44|110.84|111.26|110.66|111.53|110.93|111.14|110.54|306
1757433000000|2025-09-09 15:50:00|111.27|110.67|111.85|111.25|111.85|111.25|111.25|110.65|139
1757433300000|2025-09-09 15:55:00|111.84|111.24|111.67|111.07|111.9|111.3|111.64|111.04|95
1757433600000|2025-09-09 16:00:00|111.66|111.06|111.62|111.02|111.73|111.13|111.47|110.87|165
1757433900000|2025-09-09 16:05:00|111.61|111.01|111.35|110.75|111.61|111.01|111.32|110.72|172
1757434200000|2025-09-09 16:10:00|111.33|110.73|111.62|111.02|111.62|111.02|111.26|110.66|97
1757434500000|2025-09-09 16:15:00|111.61|111.01|111.47|110.87|111.7|111.1|111.43|110.83|201
1757434800000|2025-09-09 16:20:00|111.46|110.86|111.54|110.94|111.54|110.94|111.35|110.75|241
1757435100000|2025-09-09 16:25:00|111.56|110.96|111.46|110.86|111.62|111.02|111.45|110.85|61
1757435400000|2025-09-09 16:30:00|111.45|110.85|111.63|111.03|111.63|111.03|111.45|110.85|126
1757435700000|2025-09-09 16:35:00|111.62|111.02|111.59|110.99|111.7|111.1|111.58|110.98|66
1757436000000|2025-09-09 16:40:00|111.6|111|111.7|111.1|111.72|111.12|111.58|110.98|50
1757436300000|2025-09-09 16:45:00|111.69|111.09|111.81|111.21|111.84|111.24|111.69|111.09|68
1757436600000|2025-09-09 16:50:00|111.82|111.22|111.89|111.29|111.89|111.29|111.8|111.2|29
1757436900000|2025-09-09 16:55:00|111.9|111.3|112.01|111.41|112.02|111.42|111.9|111.3|119
1757437200000|2025-09-09 17:00:00|112|111.4|112.35|111.75|112.36|111.76|111.99|111.39|198
1757437500000|2025-09-09 17:05:00|112.34|111.74|112.31|111.71|112.34|111.74|112.19|111.59|168
1757437800000|2025-09-09 17:10:00|112.32|111.72|112.42|111.82|112.42|111.82|112.31|111.71|80
1757438100000|2025-09-09 17:15:00|112.4|111.8|112.12|111.52|112.44|111.84|112.11|111.51|58
1757438400000|2025-09-09 17:20:00|112.13|111.53|112.11|111.51|112.14|111.54|112.04|111.44|85
1757438700000|2025-09-09 17:25:00|112.1|111.5|111.95|111.35|112.13|111.53|111.94|111.34|136
1757439000000|2025-09-09 17:30:00|111.96|111.36|112.03|111.43|112.13|111.53|111.91|111.31|112
1757439300000|2025-09-09 17:35:00|112.02|111.42|111.93|111.33|112.02|111.42|111.86|111.26|139
1757439600000|2025-09-09 17:40:00|111.94|111.34|112.09|111.49|112.1|111.5|111.93|111.33|54
1757439900000|2025-09-09 17:45:00|112.1|111.5|112.14|111.54|112.17|111.57|112.05|111.45|75
1757440200000|2025-09-09 17:50:00|112.13|111.53|112|111.4|112.13|111.53|112|111.4|72
1757440500000|2025-09-09 17:55:00|111.99|111.39|111.95|111.35|111.99|111.39|111.91|111.31|33
1757440800000|2025-09-09 18:00:00|111.96|111.36|112.04|111.44|112.07|111.47|111.92|111.32|81
1757441100000|2025-09-09 18:05:00|112.05|111.45|112.01|111.41|112.07|111.47|112|111.4|29
1757441400000|2025-09-09 18:10:00|112|111.4|111.98|111.38|112.01|111.41|111.9|111.3|62
1757441700000|2025-09-09 18:15:00|111.99|111.39|111.98|111.38|112.07|111.47|111.92|111.32|56
1757442000000|2025-09-09 18:20:00|111.99|111.39|112.21|111.61|112.23|111.63|111.99|111.39|46
1757442300000|2025-09-09 18:25:00|112.22|111.62|112.3|111.7|112.37|111.77|112.21|111.61|115
1757442600000|2025-09-09 18:30:00|112.29|111.69|112.27|111.67|112.29|111.69|112.17|111.57|59
1757442900000|2025-09-09 18:35:00|112.26|111.66|112.16|111.56|112.28|111.68|112.15|111.55|47
1757443200000|2025-09-09 18:40:00|112.15|111.55|112.2|111.6|112.27|111.67|112.15|111.55|37
1757443500000|2025-09-09 18:45:00|112.21|111.61|112.19|111.59|112.26|111.66|112.18|111.58|36
1757443800000|2025-09-09 18:50:00|112.2|111.6|112.29|111.69|112.32|111.72|112.18|111.58|34
1757444100000|2025-09-09 18:55:00|112.3|111.7|112.26|111.66|112.3|111.7|112.25|111.65|20
1757444400000|2025-09-09 19:00:00|112.25|111.65|112.27|111.67|112.29|111.69|112.21|111.61|28
1757444700000|2025-09-09 19:05:00|112.28|111.68|112.31|111.71|112.33|111.73|112.28|111.68|22
1757445000000|2025-09-09 19:10:00|112.3|111.7|112.28|111.68|112.35|111.75|112.28|111.68|37
1757445300000|2025-09-09 19:15:00|112.27|111.67|112.17|111.57|112.27|111.67|112.13|111.53|35
1757445600000|2025-09-09 19:20:00|112.19|111.59|112.21|111.61|112.24|111.64|112.19|111.59|12
1757445900000|2025-09-09 19:25:00|112.2|111.6|112.29|111.69|112.3|111.7|112.19|111.59|38
1757446200000|2025-09-09 19:30:00|112.28|111.68|112.37|111.77|112.37|111.77|112.27|111.67|26
1757446500000|2025-09-09 19:35:00|112.36|111.76|112.34|111.74|112.48|111.88|112.34|111.74|55
1757446800000|2025-09-09 19:40:00|112.33|111.73|112.24|111.64|112.33|111.73|112.22|111.62|33
1757447100000|2025-09-09 19:45:00|112.23|111.63|112.23|111.63|112.25|111.65|112.22|111.62|28
1757447400000|2025-09-09 19:50:00|112.24|111.64|112.24|111.64|112.29|111.69|112.23|111.63|23
1757447700000|2025-09-09 19:55:00|112.25|111.65|112.18|111.58|112.25|111.65|112.18|111.58|43
1757448000000|2025-09-09 20:00:00|112.19|111.59|112.13|111.53|112.2|111.6|112.08|111.48|65
1757448300000|2025-09-09 20:05:00|112.12|111.52|112.27|111.67|112.3|111.7|112.11|111.51|51
1757448600000|2025-09-09 20:10:00|112.26|111.66|112.25|111.65|112.27|111.67|112.14|111.54|49
1757448900000|2025-09-09 20:15:00|112.26|111.66|112.32|111.72|112.32|111.72|112.23|111.63|59
1757449200000|2025-09-09 20:20:00|112.31|111.71|112.33|111.73|112.38|111.78|112.3|111.7|375
1757449500000|2025-09-09 20:25:00|112.32|111.72|112.22|111.62|112.33|111.73|112.19|111.59|73
1757449800000|2025-09-09 20:30:00|112.23|111.63|112.34|111.74|112.37|111.77|112.22|111.62|32
1757450100000|2025-09-09 20:35:00|112.35|111.75|112.3|111.7|112.37|111.77|112.3|111.7|20
1757450400000|2025-09-09 20:40:00|112.29|111.69|112.22|111.62|112.29|111.69|112.17|111.57|21
1757450700000|2025-09-09 20:45:00|112.23|111.63|112.5|111.9|112.5|111.9|112.23|111.63|33
1757451000000|2025-09-09 20:50:00|112.49|111.89|112.45|111.85|112.49|111.89|112.38|111.78|45
1757451300000|2025-09-09 20:55:00|112.44|111.84|112.52|111.92|112.58|111.98|112.43|111.83|58
1757451600000|2025-09-09 21:00:00|112.53|111.93|112.29|111.69|112.53|111.93|112.27|111.67|47
1757451900000|2025-09-09 21:05:00|112.28|111.68|112.34|111.74|112.36|111.76|112.28|111.68|19
1757452200000|2025-09-09 21:10:00|112.33|111.73|112.47|111.87|112.47|111.87|112.33|111.73|45
1757452500000|2025-09-09 21:15:00|112.46|111.86|112.42|111.82|112.52|111.92|112.39|111.79|58
1757452800000|2025-09-09 21:20:00|112.41|111.81|112.28|111.68|112.41|111.81|112.26|111.66|40
1757453100000|2025-09-09 21:25:00|112.27|111.67|112.1|111.5|112.28|111.68|112.05|111.45|55
1757453400000|2025-09-09 21:30:00|112.09|111.49|112.24|111.64|112.24|111.64|112.02|111.42|57
1757453700000|2025-09-09 21:35:00|112.25|111.65|112.26|111.66|112.26|111.66|112.25|111.65|4
1757454000000|2025-09-09 21:40:00|112.25|111.65|112.25|111.65|112.25|111.65|112.23|111.63|13
1757454300000|2025-09-09 21:45:00|112.24|111.64|112.24|111.64|112.24|111.64|112.24|111.64|1
1757454600000|2025-09-09 21:50:00|112.23|111.63|112.09|111.49|112.23|111.63|112.09|111.49|18
1757454900000|2025-09-09 21:55:00|112.08|111.48|111.84|111.24|112.09|111.49|111.8|111.2|28
1757455200000|2025-09-09 22:00:00|111.85|111.25|111.93|111.33|111.94|111.34|111.85|111.25|58
1757455500000|2025-09-09 22:05:00|111.92|111.32|112.06|111.46|112.06|111.46|111.82|111.22|53
1757455800000|2025-09-09 22:10:00|112.07|111.47|112.11|111.51|112.12|111.52|112.06|111.46|14
1757456100000|2025-09-09 22:15:00|112.12|111.52|112.12|111.52|112.14|111.54|112.09|111.49|19
1757456400000|2025-09-09 22:20:00|112.11|111.51|112.08|111.48|112.12|111.52|112.05|111.45|57
1757456700000|2025-09-09 22:25:00|112.07|111.47|111.98|111.38|112.07|111.47|111.98|111.38|51
1757457000000|2025-09-09 22:30:00|111.99|111.39|112.09|111.49|112.09|111.49|111.97|111.37|41
1757457300000|2025-09-09 22:35:00|112.1|111.5|112.09|111.49|112.12|111.52|112.09|111.49|6
1757457600000|2025-09-09 22:40:00|112.1|111.5|112.22|111.62|112.22|111.62|112.1|111.5|17
1757457900000|2025-09-09 22:45:00|112.23|111.63|112.13|111.53|112.25|111.65|112.08|111.48|41
1757458200000|2025-09-09 22:50:00|112.14|111.54|112.18|111.58|112.2|111.6|112.14|111.54|17
1757458500000|2025-09-09 22:55:00|112.17|111.57|112.18|111.58|112.18|111.58|112.14|111.54|48
1757458800000|2025-09-09 23:00:00|112.17|111.57|112.14|111.54|112.17|111.57|112.13|111.53|34
1757459100000|2025-09-09 23:05:00|112.13|111.53|112.16|111.56|112.17|111.57|112.12|111.52|22
1757459400000|2025-09-09 23:10:00|112.15|111.55|112.24|111.64|112.28|111.68|112.14|111.54|42
1757459700000|2025-09-09 23:15:00|112.25|111.65|112.11|111.51|112.25|111.65|112.1|111.5|20
1757460000000|2025-09-09 23:20:00|112.12|111.52|112.15|111.55|112.15|111.55|112.1|111.5|18
1757460300000|2025-09-09 23:25:00|112.16|111.56|112.12|111.52|112.18|111.58|112.1|111.5|48
1757460600000|2025-09-09 23:30:00|112.13|111.53|112.12|111.52|112.17|111.57|112.12|111.52|20
1757460900000|2025-09-09 23:35:00|112.13|111.53|112.24|111.64|112.26|111.66|112.12|111.52|26
1757461200000|2025-09-09 23:40:00|112.25|111.65|112.36|111.76|112.37|111.77|112.25|111.65|54
1757461500000|2025-09-09 23:45:00|112.35|111.75|112.31|111.71|112.37|111.77|112.3|111.7|95
1757461800000|2025-09-09 23:50:00|112.32|111.72|112.31|111.71|112.33|111.73|112.3|111.7|18
1757462100000|2025-09-09 23:55:00|112.28|111.68|112.25|111.65|112.28|111.68|112.23|111.63|8
1757462400000|2025-09-10 00:00:00|112.24|111.64|112.27|111.67|112.27|111.67|112.24|111.64|8
1757462700000|2025-09-10 00:05:00|112.28|111.68|112.1|111.5|112.29|111.69|112.08|111.48|44
1757463000000|2025-09-10 00:10:00|112.09|111.49|112.14|111.54|112.16|111.56|112.08|111.48|39
1757463300000|2025-09-10 00:15:00|112.13|111.53|111.96|111.36|112.13|111.53|111.93|111.33|62
1757463600000|2025-09-10 00:20:00|111.95|111.35|112|111.4|112.01|111.41|111.93|111.33|76
1757463900000|2025-09-10 00:25:00|111.99|111.39|112|111.4|112.02|111.42|111.9|111.3|81
1757464200000|2025-09-10 00:30:00|111.99|111.39|111.99|111.39|112.04|111.44|111.9|111.3|133
1757464500000|2025-09-10 00:35:00|112|111.4|112.14|111.54|112.21|111.61|111.99|111.39|134
1757464800000|2025-09-10 00:40:00|112.13|111.53|112.36|111.76|112.36|111.76|112.1|111.5|46
1757465100000|2025-09-10 00:45:00|112.35|111.75|112.35|111.75|112.48|111.88|112.35|111.75|67
1757465400000|2025-09-10 00:50:00|112.34|111.74|112.19|111.59|112.34|111.74|112.18|111.58|77
1757465700000|2025-09-10 00:55:00|112.18|111.58|112.09|111.49|112.21|111.61|112.09|111.49|138
1757466000000|2025-09-10 01:00:00|112.1|111.5|112.27|111.67|112.29|111.69|112.09|111.49|131
1757466300000|2025-09-10 01:05:00|112.26|111.66|112.45|111.85|112.46|111.86|112.26|111.66|113
1757466600000|2025-09-10 01:10:00|112.44|111.84|112.44|111.84|112.44|111.84|112.32|111.72|84
1757466900000|2025-09-10 01:15:00|112.45|111.85|112.69|112.09|112.73|112.13|112.44|111.84|118
1757467200000|2025-09-10 01:20:00|112.7|112.1|112.69|112.09|112.73|112.13|112.65|112.05|85
1757467500000|2025-09-10 01:25:00|112.7|112.1|112.7|112.1|112.79|112.19|112.68|112.08|99
1757467800000|2025-09-10 01:30:00|112.71|112.11|112.79|112.19|112.81|112.21|112.68|112.08|95
1757468100000|2025-09-10 01:35:00|112.8|112.2|112.68|112.08|112.84|112.24|112.68|112.08|71
1757468400000|2025-09-10 01:40:00|112.67|112.07|112.61|112.01|112.67|112.07|112.54|111.94|84
1757468700000|2025-09-10 01:45:00|112.62|112.02|112.51|111.91|112.62|112.02|112.48|111.88|39
1757469000000|2025-09-10 01:50:00|112.52|111.92|112.51|111.91|112.54|111.94|112.48|111.88|58
1757469300000|2025-09-10 01:55:00|112.5|111.9|112.54|111.94|112.56|111.96|112.49|111.89|36
1757469600000|2025-09-10 02:00:00|112.55|111.95|112.83|112.23|112.87|112.27|112.55|111.95|167
1757469900000|2025-09-10 02:05:00|112.82|112.22|112.89|112.29|112.93|112.33|112.76|112.16|72
1757470200000|2025-09-10 02:10:00|112.88|112.28|112.95|112.35|112.98|112.38|112.88|112.28|49
1757470500000|2025-09-10 02:15:00|112.96|112.36|112.89|112.29|112.96|112.36|112.8|112.2|144
1757470800000|2025-09-10 02:20:00|112.9|112.3|113.15|112.55|113.15|112.55|112.88|112.28|77
1757471100000|2025-09-10 02:25:00|113.16|112.56|113.35|112.75|113.38|112.78|113.13|112.53|138
1757471400000|2025-09-10 02:30:00|113.36|112.76|113.49|112.89|113.54|112.94|113.31|112.71|77
1757471700000|2025-09-10 02:35:00|113.5|112.9|113.41|112.81|113.6|113|113.4|112.8|88
1757472000000|2025-09-10 02:40:00|113.42|112.82|113.43|112.83|113.52|112.92|113.41|112.81|85
1757472300000|2025-09-10 02:45:00|113.44|112.84|113.41|112.81|113.51|112.91|113.37|112.77|82
1757472600000|2025-09-10 02:50:00|113.42|112.82|113.44|112.84|113.48|112.88|113.38|112.78|41
1757472900000|2025-09-10 02:55:00|113.43|112.83|113.5|112.9|113.5|112.9|113.36|112.76|41
1757473200000|2025-09-10 03:00:00|113.51|112.91|113.36|112.76|113.51|112.91|113.23|112.63|64
1757473500000|2025-09-10 03:05:00|113.35|112.75|113.26|112.66|113.4|112.8|113.26|112.66|48
1757473800000|2025-09-10 03:10:00|113.28|112.68|113.45|112.85|113.46|112.86|113.28|112.68|69
1757474100000|2025-09-10 03:15:00|113.46|112.86|113.43|112.83|113.52|112.92|113.39|112.79|74
1757474400000|2025-09-10 03:20:00|113.42|112.82|113.47|112.87|113.57|112.97|113.42|112.82|50
1757474700000|2025-09-10 03:25:00|113.48|112.88|113.26|112.66|113.48|112.88|113.25|112.65|103
1757475000000|2025-09-10 03:30:00|113.27|112.67|113.44|112.84|113.49|112.89|113.27|112.67|95
1757475300000|2025-09-10 03:35:00|113.43|112.83|113.31|112.71|113.43|112.83|113.3|112.7|72
1757475600000|2025-09-10 03:40:00|113.3|112.7|113.26|112.66|113.3|112.7|113.22|112.62|84
1757475900000|2025-09-10 03:45:00|113.28|112.68|113.34|112.74|113.36|112.76|113.28|112.68|65
1757476200000|2025-09-10 03:50:00|113.33|112.73|113.29|112.69|113.33|112.73|113.25|112.65|25
1757476500000|2025-09-10 03:55:00|113.28|112.68|113.3|112.7|113.32|112.72|113.27|112.67|23
1757476800000|2025-09-10 04:00:00|113.31|112.71|113.22|112.62|113.31|112.71|113.2|112.6|75
1757477100000|2025-09-10 04:05:00|113.21|112.61|113.1|112.5|113.22|112.62|113.01|112.41|69
1757477400000|2025-09-10 04:10:00|113.11|112.51|113.22|112.62|113.22|112.62|113.09|112.49|34
1757477700000|2025-09-10 04:15:00|113.23|112.63|113.22|112.62|113.32|112.72|113.21|112.61|36
1757478000000|2025-09-10 04:20:00|113.21|112.61|113.16|112.56|113.23|112.63|113.15|112.55|32
1757478300000|2025-09-10 04:25:00|113.17|112.57|113.25|112.65|113.26|112.66|113.17|112.57|27
1757478600000|2025-09-10 04:30:00|113.24|112.64|113.14|112.54|113.27|112.67|113.12|112.52|30
1757478900000|2025-09-10 04:35:00|113.13|112.53|112.99|112.39|113.2|112.6|112.98|112.38|52
1757479200000|2025-09-10 04:40:00|113|112.4|112.97|112.37|113|112.4|112.95|112.35|14
1757479500000|2025-09-10 04:45:00|112.96|112.36|112.99|112.39|113.01|112.41|112.95|112.35|55
1757479800000|2025-09-10 04:50:00|113|112.4|113.1|112.5|113.12|112.52|112.99|112.39|62
1757480100000|2025-09-10 04:55:00|113.11|112.51|113.11|112.51|113.16|112.56|113.09|112.49|31
1757480400000|2025-09-10 05:00:00|113.12|112.52|112.9|112.3|113.12|112.52|112.86|112.26|54
1757480700000|2025-09-10 05:05:00|112.89|112.29|112.73|112.13|113.01|112.41|112.7|112.1|83
1757481000000|2025-09-10 05:10:00|112.74|112.14|112.87|112.27|112.87|112.27|112.71|112.11|80
1757481300000|2025-09-10 05:15:00|112.86|112.26|112.64|112.04|112.86|112.26|112.58|111.98|74
1757481600000|2025-09-10 05:20:00|112.63|112.03|112.72|112.12|112.76|112.16|112.63|112.03|108
1757481900000|2025-09-10 05:25:00|112.73|112.13|112.83|112.23|112.83|112.23|112.68|112.08|50
1757482200000|2025-09-10 05:30:00|112.82|112.22|112.86|112.26|112.86|112.26|112.79|112.19|93
1757482500000|2025-09-10 05:35:00|112.85|112.25|113.06|112.46|113.06|112.46|112.85|112.25|41
1757482800000|2025-09-10 05:40:00|113.08|112.48|113.14|112.54|113.17|112.57|113.07|112.47|42
1757483100000|2025-09-10 05:45:00|113.15|112.55|113.16|112.56|113.21|112.61|113.13|112.53|62
1757483400000|2025-09-10 05:50:00|113.17|112.57|113.03|112.43|113.26|112.66|113|112.4|96
1757483700000|2025-09-10 05:55:00|113.04|112.44|113.2|112.6|113.2|112.6|112.98|112.38|124
1757484000000|2025-09-10 06:00:00|113.18|112.58|113.23|112.63|113.24|112.64|113.14|112.54|74
1757484300000|2025-09-10 06:05:00|113.24|112.64|113.05|112.45|113.24|112.64|113.03|112.43|90
1757484600000|2025-09-10 06:10:00|113.04|112.44|112.95|112.35|113.04|112.44|112.91|112.31|61
1757484900000|2025-09-10 06:15:00|112.94|112.34|113.04|112.44|113.09|112.49|112.93|112.33|64
1757485200000|2025-09-10 06:20:00|113.03|112.43|113.02|112.42|113.11|112.51|113.01|112.41|45
1757485500000|2025-09-10 06:25:00|113.03|112.43|113.15|112.55|113.17|112.57|113.01|112.41|69
1757485800000|2025-09-10 06:30:00|113.16|112.56|113.17|112.57|113.24|112.64|113.16|112.56|71
1757486100000|2025-09-10 06:35:00|113.16|112.56|113.29|112.69|113.31|112.71|113.01|112.41|76
1757486400000|2025-09-10 06:40:00|113.3|112.7|113.58|112.98|113.64|113.04|113.29|112.69|81
1757486700000|2025-09-10 06:45:00|113.59|112.99|113.42|112.82|113.67|113.07|113.42|112.82|66
1757487000000|2025-09-10 06:50:00|113.41|112.81|113.38|112.78|113.46|112.86|113.37|112.77|70
1757487300000|2025-09-10 06:55:00|113.39|112.79|113.17|112.57|113.4|112.8|113.14|112.54|48
1757487600000|2025-09-10 07:00:00|113.18|112.58|113.17|112.57|113.18|112.58|113.1|112.5|50
1757487900000|2025-09-10 07:05:00|113.18|112.58|113.18|112.58|113.2|112.6|113.09|112.49|34
1757488200000|2025-09-10 07:10:00|113.19|112.59|113.32|112.72|113.32|112.72|113.19|112.59|36
1757488500000|2025-09-10 07:15:00|113.34|112.74|113.33|112.73|113.39|112.79|113.22|112.62|63
1757488800000|2025-09-10 07:20:00|113.34|112.74|113.45|112.85|113.46|112.86|113.33|112.73|71
1757489100000|2025-09-10 07:25:00|113.46|112.86|113.59|112.99|113.65|113.05|113.43|112.83|85
1757489400000|2025-09-10 07:30:00|113.58|112.98|113.46|112.86|113.64|113.04|113.45|112.85|123
1757489700000|2025-09-10 07:35:00|113.45|112.85|113.41|112.81|113.45|112.85|113.39|112.79|47
1757490000000|2025-09-10 07:40:00|113.42|112.82|113.47|112.87|113.49|112.89|113.42|112.82|90
1757490300000|2025-09-10 07:45:00|113.48|112.88|113.37|112.77|113.49|112.89|113.36|112.76|67
1757490600000|2025-09-10 07:50:00|113.39|112.79|113.47|112.87|113.47|112.87|113.38|112.78|81
1757490900000|2025-09-10 07:55:00|113.49|112.89|113.5|112.9|113.53|112.93|113.41|112.81|43
1757491200000|2025-09-10 08:00:00|113.49|112.89|113.39|112.79|113.52|112.92|113.36|112.76|74
1757491500000|2025-09-10 08:05:00|113.4|112.8|113.47|112.87|113.5|112.9|113.4|112.8|35
1757491800000|2025-09-10 08:10:00|113.46|112.86|113.56|112.96|113.58|112.98|113.44|112.84|65
1757492100000|2025-09-10 08:15:00|113.57|112.97|113.54|112.94|113.57|112.97|113.5|112.9|55
1757492400000|2025-09-10 08:20:00|113.56|112.96|113.54|112.94|113.58|112.98|113.48|112.88|32
1757492700000|2025-09-10 08:25:00|113.53|112.93|113.58|112.98|113.58|112.98|113.53|112.93|22
1757493000000|2025-09-10 08:30:00|113.57|112.97|113.46|112.86|113.57|112.97|113.46|112.86|17
1757493300000|2025-09-10 08:35:00|113.45|112.85|113.42|112.82|113.45|112.85|113.36|112.76|55
1757493600000|2025-09-10 08:40:00|113.43|112.83|113.41|112.81|113.43|112.83|113.36|112.76|37
1757493900000|2025-09-10 08:45:00|113.4|112.8|113.54|112.94|113.55|112.95|113.4|112.8|48
1757494200000|2025-09-10 08:50:00|113.55|112.95|113.42|112.82|113.57|112.97|113.42|112.82|44
1757494500000|2025-09-10 08:55:00|113.43|112.83|113.35|112.75|113.44|112.84|113.35|112.75|43
1757494800000|2025-09-10 09:00:00|113.36|112.76|113.34|112.74|113.38|112.78|113.32|112.72|39
1757495100000|2025-09-10 09:05:00|113.33|112.73|113.13|112.53|113.33|112.73|112.97|112.37|136
1757495400000|2025-09-10 09:10:00|113.14|112.54|113.13|112.53|113.19|112.59|113.11|112.51|70
1757495700000|2025-09-10 09:15:00|113.14|112.54|113.16|112.56|113.17|112.57|113.04|112.44|70
1757496000000|2025-09-10 09:20:00|113.15|112.55|113.43|112.83|113.45|112.85|113.15|112.55|103
1757496300000|2025-09-10 09:25:00|113.44|112.84|113.44|112.84|113.57|112.97|113.44|112.84|103
1757496600000|2025-09-10 09:30:00|113.45|112.85|113.49|112.89|113.51|112.91|113.42|112.82|109
1757496900000|2025-09-10 09:35:00|113.48|112.88|113.46|112.86|113.52|112.92|113.43|112.83|74
1757497200000|2025-09-10 09:40:00|113.45|112.85|113.44|112.84|113.52|112.92|113.42|112.82|64
1757497500000|2025-09-10 09:45:00|113.43|112.83|113.49|112.89|113.5|112.9|113.42|112.82|35
1757497800000|2025-09-10 09:50:00|113.5|112.9|113.44|112.84|113.51|112.91|113.44|112.84|63
1757498100000|2025-09-10 09:55:00|113.45|112.85|113.45|112.85|113.47|112.87|113.44|112.84|41
1757498400000|2025-09-10 10:00:00|113.46|112.86|113.34|112.74|113.47|112.87|113.29|112.69|50
1757498700000|2025-09-10 10:05:00|113.35|112.75|113.32|112.72|113.36|112.76|113.31|112.71|36
1757499000000|2025-09-10 10:10:00|113.31|112.71|113.33|112.73|113.37|112.77|113.26|112.66|95
1757499300000|2025-09-10 10:15:00|113.32|112.72|113.3|112.7|113.32|112.72|113.26|112.66|80
1757499600000|2025-09-10 10:20:00|113.29|112.69|113.37|112.77|113.37|112.77|113.17|112.57|59
1757499900000|2025-09-10 10:25:00|113.38|112.78|113.33|112.73|113.4|112.8|113.32|112.72|51
1757500200000|2025-09-10 10:30:00|113.34|112.74|113.36|112.76|113.37|112.77|113.3|112.7|51
1757500500000|2025-09-10 10:35:00|113.37|112.77|113.41|112.81|113.45|112.85|113.37|112.77|24
1757500800000|2025-09-10 10:40:00|113.42|112.82|113.38|112.78|113.46|112.86|113.38|112.78|28
1757501100000|2025-09-10 10:45:00|113.39|112.79|113.38|112.78|113.45|112.85|113.38|112.78|34
1757501400000|2025-09-10 10:50:00|113.35|112.75|113.3|112.7|113.38|112.78|113.3|112.7|29
1757501700000|2025-09-10 10:55:00|113.31|112.71|113.26|112.66|113.32|112.72|113.23|112.63|48
1757502000000|2025-09-10 11:00:00|113.25|112.65|113.22|112.62|113.29|112.69|113.2|112.6|80
1757502300000|2025-09-10 11:05:00|113.21|112.61|113.26|112.66|113.26|112.66|113.21|112.61|22
1757502600000|2025-09-10 11:10:00|113.27|112.67|113.38|112.78|113.38|112.78|113.25|112.65|25
1757502900000|2025-09-10 11:15:00|113.37|112.77|113.41|112.81|113.42|112.82|113.37|112.77|69
1757503200000|2025-09-10 11:20:00|113.42|112.82|113.41|112.81|113.49|112.89|113.4|112.8|44
1757503500000|2025-09-10 11:25:00|113.4|112.8|113.36|112.76|113.4|112.8|113.34|112.74|48
1757503800000|2025-09-10 11:30:00|113.37|112.77|113.23|112.63|113.37|112.77|113.23|112.63|55
1757504100000|2025-09-10 11:35:00|113.24|112.64|113.15|112.55|113.24|112.64|113.12|112.52|58
1757504400000|2025-09-10 11:40:00|113.14|112.54|113.11|112.51|113.19|112.59|113.1|112.5|65
1757504700000|2025-09-10 11:45:00|113.12|112.52|113.24|112.64|113.26|112.66|113.12|112.52|54
1757505000000|2025-09-10 11:50:00|113.25|112.65|113.25|112.65|113.29|112.69|113.2|112.6|63
1757505300000|2025-09-10 11:55:00|113.26|112.66|113.3|112.7|113.3|112.7|113.25|112.65|28
1757505600000|2025-09-10 12:00:00|113.31|112.71|113.36|112.76|113.36|112.76|113.3|112.7|28
1757505900000|2025-09-10 12:05:00|113.37|112.77|113.38|112.78|113.39|112.79|113.35|112.75|20
1757506200000|2025-09-10 12:10:00|113.39|112.79|113.4|112.8|113.42|112.82|113.32|112.72|41
1757506500000|2025-09-10 12:15:00|113.41|112.81|113.47|112.87|113.5|112.9|113.34|112.74|65
1757506800000|2025-09-10 12:20:00|113.46|112.86|113.53|112.93|113.58|112.98|113.46|112.86|52
1757507100000|2025-09-10 12:25:00|113.54|112.94|113.61|113.01|113.62|113.02|113.53|112.93|56
1757507400000|2025-09-10 12:30:00|113.65|113.05|114.1|113.5|114.22|113.62|113.63|113.03|483
1757507700000|2025-09-10 12:35:00|114.09|113.49|114.05|113.45|114.23|113.63|114|113.4|353
1757508000000|2025-09-10 12:40:00|114.06|113.46|114.16|113.56|114.16|113.56|113.97|113.37|198
1757508300000|2025-09-10 12:45:00|114.17|113.57|113.91|113.31|114.18|113.58|113.91|113.31|182
1757508600000|2025-09-10 12:50:00|113.92|113.32|114.08|113.48|114.09|113.49|113.89|113.29|138
1757508900000|2025-09-10 12:55:00|114.09|113.49|114.18|113.58|114.18|113.58|114.05|113.45|49
1757509200000|2025-09-10 13:00:00|114.17|113.57|114.23|113.63|114.27|113.67|114.11|113.51|93
1757509500000|2025-09-10 13:05:00|114.24|113.64|114.38|113.78|114.39|113.79|114.24|113.64|98
1757509800000|2025-09-10 13:10:00|114.39|113.79|114.67|114.07|114.67|114.07|114.35|113.75|58
1757510100000|2025-09-10 13:15:00|114.68|114.08|115.05|114.45|115.2|114.6|114.68|114.08|208
1757510400000|2025-09-10 13:20:00|115.04|114.44|114.7|114.1|115.11|114.51|114.56|113.96|181
1757510700000|2025-09-10 13:25:00|114.69|114.09|114.85|114.25|114.91|114.31|114.69|114.09|95
1757511000000|2025-09-10 13:30:00|114.86|114.26|114.62|114.02|114.88|114.28|114.43|113.83|214
1757511300000|2025-09-10 13:35:00|114.63|114.03|114.9|114.3|114.96|114.36|114.63|114.03|192
1757511600000|2025-09-10 13:40:00|114.91|114.31|115.22|114.62|115.3|114.7|114.91|114.31|163
1757511900000|2025-09-10 13:45:00|115.23|114.63|115.4|114.8|115.51|114.91|115.16|114.56|308
1757512200000|2025-09-10 13:50:00|115.39|114.79|115.2|114.6|115.42|114.82|115.15|114.55|304
1757512500000|2025-09-10 13:55:00|115.21|114.61|115.18|114.58|115.28|114.68|115.17|114.57|92
1757512800000|2025-09-10 14:00:00|115.19|114.59|115.28|114.68|115.36|114.76|115.19|114.59|158
1757513100000|2025-09-10 14:05:00|115.29|114.69|115.23|114.63|115.48|114.88|115.21|114.61|106
1757513400000|2025-09-10 14:10:00|115.24|114.64|115|114.4|115.26|114.66|114.89|114.29|159
1757513700000|2025-09-10 14:15:00|115.01|114.41|115.09|114.49|115.21|114.61|115|114.4|227
1757514000000|2025-09-10 14:20:00|115.1|114.5|115.2|114.6|115.22|114.62|115.1|114.5|138
1757514300000|2025-09-10 14:25:00|115.21|114.61|115.03|114.43|115.23|114.63|115.02|114.42|137
1757514600000|2025-09-10 14:30:00|115.02|114.42|114.76|114.16|115.09|114.49|114.72|114.12|182
1757514900000|2025-09-10 14:35:00|114.75|114.15|114.6|114|115.01|114.41|114.59|113.99|225
1757515200000|2025-09-10 14:40:00|114.59|113.99|114.69|114.09|114.78|114.18|114.59|113.99|179
1757515500000|2025-09-10 14:45:00|114.7|114.1|114.54|113.94|114.73|114.13|114.4|113.8|214
1757515800000|2025-09-10 14:50:00|114.55|113.95|114.42|113.82|114.62|114.02|114.42|113.82|82
1757516100000|2025-09-10 14:55:00|114.43|113.83|114.36|113.76|114.56|113.96|114.34|113.74|167
1757516400000|2025-09-10 15:00:00|114.37|113.77|114.49|113.89|114.5|113.9|114.37|113.77|111
1757516700000|2025-09-10 15:05:00|114.5|113.9|114.7|114.1|114.7|114.1|114.5|113.9|65
1757517000000|2025-09-10 15:10:00|114.69|114.09|114.82|114.22|114.82|114.22|114.68|114.08|102
1757517300000|2025-09-10 15:15:00|114.83|114.23|114.55|113.95|114.84|114.24|114.5|113.9|187
1757517600000|2025-09-10 15:20:00|114.54|113.94|114.62|114.02|114.62|114.02|114.4|113.8|190
1757517900000|2025-09-10 15:25:00|114.61|114.01|114.79|114.19|114.86|114.26|114.59|113.99|106
1757518200000|2025-09-10 15:30:00|114.78|114.18|114.66|114.06|114.8|114.2|114.56|113.96|127
1757518500000|2025-09-10 15:35:00|114.67|114.07|114.8|114.2|114.8|114.2|114.67|114.07|86
1757518800000|2025-09-10 15:40:00|114.78|114.18|114.8|114.2|114.91|114.31|114.76|114.16|98
1757519100000|2025-09-10 15:45:00|114.81|114.21|114.71|114.11|114.82|114.22|114.64|114.04|180
1757519400000|2025-09-10 15:50:00|114.7|114.1|114.77|114.17|114.77|114.17|114.69|114.09|58
1757519700000|2025-09-10 15:55:00|114.75|114.15|114.65|114.05|114.76|114.16|114.64|114.04|34
1757520000000|2025-09-10 16:00:00|114.66|114.06|114.78|114.18|114.82|114.22|114.66|114.06|69
1757520300000|2025-09-10 16:05:00|114.77|114.17|114.86|114.26|114.86|114.26|114.72|114.12|89
1757520600000|2025-09-10 16:10:00|114.9|114.3|114.91|114.31|114.95|114.35|114.8|114.2|121
1757520900000|2025-09-10 16:15:00|114.9|114.3|114.97|114.37|114.98|114.38|114.84|114.24|84
1757521200000|2025-09-10 16:20:00|114.96|114.36|117.05|116.45|117.25|116.65|114.95|114.35|496
1757521500000|2025-09-10 16:25:00|117.06|116.46|118.09|117.49|118.41|117.81|117.05|116.45|592
1757521800000|2025-09-10 16:30:00|118.11|117.51|116.56|115.96|118.97|118.37|116.14|115.54|599
1757522100000|2025-09-10 16:35:00|116.57|115.97|116.87|116.27|117.02|116.42|116.32|115.72|388
1757522400000|2025-09-10 16:40:00|116.86|116.26|117.08|116.48|117.08|116.48|116.58|115.98|312
1757522700000|2025-09-10 16:45:00|117.09|116.49|116.31|115.71|117.27|116.67|116.2|115.6|348
1757523000000|2025-09-10 16:50:00|116.3|115.7|116.66|116.06|116.7|116.1|116.29|115.69|242
1757523300000|2025-09-10 16:55:00|116.65|116.05|116.69|116.09|116.77|116.17|116.56|115.96|162
1757523600000|2025-09-10 17:00:00|116.7|116.1|117.42|116.82|117.63|117.03|116.7|116.1|303
1757523900000|2025-09-10 17:05:00|117.43|116.83|116.97|116.37|117.43|116.83|116.94|116.34|130
1757524200000|2025-09-10 17:10:00|116.98|116.38|117.12|116.52|117.24|116.64|116.9|116.3|146
1757524500000|2025-09-10 17:15:00|117.11|116.51|117.01|116.41|117.32|116.72|116.91|116.31|168
1757524800000|2025-09-10 17:20:00|117|116.4|116.78|116.18|117.01|116.41|116.75|116.15|138
1757525100000|2025-09-10 17:25:00|116.77|116.17|116.57|115.97|116.92|116.32|116.56|115.96|180
1757525400000|2025-09-10 17:30:00|116.56|115.96|116.77|116.17|116.78|116.18|116.49|115.89|199
1757525700000|2025-09-10 17:35:00|116.76|116.16|116.52|115.92|116.89|116.29|116.52|115.92|139
1757526000000|2025-09-10 17:40:00|116.53|115.93|116.24|115.64|116.71|116.11|116.22|115.62|130
1757526300000|2025-09-10 17:45:00|116.25|115.65|116.5|115.9|116.5|115.9|116.15|115.55|138
1757526600000|2025-09-10 17:50:00|116.49|115.89|116.63|116.03|116.75|116.15|116.48|115.88|106
1757526900000|2025-09-10 17:55:00|116.64|116.04|116.77|116.17|116.77|116.17|116.57|115.97|35
1757527200000|2025-09-10 18:00:00|116.76|116.16|116.89|116.29|117.05|116.45|116.75|116.15|122
1757527500000|2025-09-10 18:05:00|116.88|116.28|116.56|115.96|116.9|116.3|116.46|115.86|122
1757527800000|2025-09-10 18:10:00|116.57|115.97|116.74|116.14|116.77|116.17|116.54|115.94|70
1757528100000|2025-09-10 18:15:00|116.73|116.13|116.41|115.81|116.73|116.13|116.4|115.8|199
1757528400000|2025-09-10 18:20:00|116.42|115.82|116.58|115.98|116.73|116.13|116.42|115.82|112
1757528700000|2025-09-10 18:25:00|116.57|115.97|116.52|115.92|116.68|116.08|116.42|115.82|102
1757529000000|2025-09-10 18:30:00|116.51|115.91|116.54|115.94|116.61|116.01|116.28|115.68|121
1757529300000|2025-09-10 18:35:00|116.55|115.95|116.42|115.82|116.6|116|116.42|115.82|56
1757529600000|2025-09-10 18:40:00|116.41|115.81|116.57|115.97|116.58|115.98|116.3|115.7|73
1757529900000|2025-09-10 18:45:00|116.56|115.96|116.06|115.46|116.56|115.96|115.99|115.39|130
1757530200000|2025-09-10 18:50:00|116.04|115.44|116.09|115.49|116.1|115.5|115.98|115.38|80
1757530500000|2025-09-10 18:55:00|116.1|115.5|116.26|115.66|116.3|115.7|116.1|115.5|70
1757530800000|2025-09-10 19:00:00|116.27|115.67|116.11|115.51|116.32|115.72|116.11|115.51|65
1757531100000|2025-09-10 19:05:00|116.1|115.5|115.97|115.37|116.11|115.51|115.96|115.36|87
1757531400000|2025-09-10 19:10:00|115.96|115.36|115.72|115.12|115.97|115.37|115.7|115.1|77
1757531700000|2025-09-10 19:15:00|115.73|115.13|115.71|115.11|115.78|115.18|115.68|115.08|140
1757532000000|2025-09-10 19:20:00|115.7|115.1|115.47|114.87|115.71|115.11|115.44|114.84|81
1757532300000|2025-09-10 19:25:00|115.45|114.85|115.36|114.76|115.46|114.86|115.21|114.61|164
1757532600000|2025-09-10 19:30:00|115.35|114.75|115.53|114.93|115.71|115.11|115.34|114.74|71
1757532900000|2025-09-10 19:35:00|115.52|114.92|115.3|114.7|115.53|114.93|115.28|114.68|141
1757533200000|2025-09-10 19:40:00|115.29|114.69|115.45|114.85|115.45|114.85|115.28|114.68|92
1757533500000|2025-09-10 19:45:00|115.46|114.86|115.51|114.91|115.52|114.92|115.25|114.65|106
1757533800000|2025-09-10 19:50:00|115.5|114.9|115.5|114.9|115.57|114.97|115.47|114.87|129
1757534100000|2025-09-10 19:55:00|115.51|114.91|115.79|115.19|115.85|115.25|115.5|114.9|142
1757534400000|2025-09-10 20:00:00|115.78|115.18|115.89|115.29|115.96|115.36|115.75|115.15|127
1757534700000|2025-09-10 20:05:00|115.9|115.3|115.9|115.3|116.07|115.47|115.87|115.27|147
1757535000000|2025-09-10 20:10:00|115.89|115.29|115.88|115.28|115.95|115.35|115.82|115.22|59
1757535300000|2025-09-10 20:15:00|115.89|115.29|115.83|115.23|115.9|115.3|115.8|115.2|40
1757535600000|2025-09-10 20:20:00|115.82|115.22|115.88|115.28|115.88|115.28|115.75|115.15|80
1757535900000|2025-09-10 20:25:00|115.87|115.27|115.79|115.19|115.87|115.27|115.79|115.19|49
1757536200000|2025-09-10 20:30:00|115.8|115.2|115.71|115.11|115.85|115.25|115.71|115.11|46
1757536500000|2025-09-10 20:35:00|115.7|115.1|115.7|115.1|115.71|115.11|115.67|115.07|83
1757536800000|2025-09-10 20:40:00|115.69|115.09|115.64|115.04|115.7|115.1|115.63|115.03|65
1757537100000|2025-09-10 20:45:00|115.62|115.02|115.48|114.88|115.63|115.03|115.47|114.87|72
1757537400000|2025-09-10 20:50:00|115.47|114.87|115.49|114.89|115.61|115.01|115.47|114.87|75
1757537700000|2025-09-10 20:55:00|115.5|114.9|115.61|115.01|115.63|115.03|115.5|114.9|16
1757538000000|2025-09-10 21:00:00|115.6|115|115.78|115.18|115.82|115.22|115.52|114.92|59
1757538300000|2025-09-10 21:05:00|115.79|115.19|115.91|115.31|115.91|115.31|115.78|115.18|30
1757538600000|2025-09-10 21:10:00|115.9|115.3|116.07|115.47|116.17|115.57|115.9|115.3|128
1757538900000|2025-09-10 21:15:00|116.06|115.46|116.12|115.52|116.26|115.66|116.04|115.44|99
1757539200000|2025-09-10 21:20:00|116.11|115.51|116.04|115.44|116.11|115.51|116.04|115.44|54
1757539500000|2025-09-10 21:25:00|116.03|115.43|115.93|115.33|116.05|115.45|115.92|115.32|53
1757539800000|2025-09-10 21:30:00|115.94|115.34|116.07|115.47|116.1|115.5|115.93|115.33|71
1757540100000|2025-09-10 21:35:00|116.08|115.48|115.96|115.36|116.16|115.56|115.96|115.36|73
1757540400000|2025-09-10 21:40:00|115.97|115.37|116.02|115.42|116.07|115.47|115.97|115.37|41
1757540700000|2025-09-10 21:45:00|116.01|115.41|115.96|115.36|116.03|115.43|115.93|115.33|45
1757541000000|2025-09-10 21:50:00|115.97|115.37|116.09|115.49|116.12|115.52|115.97|115.37|64
1757541300000|2025-09-10 21:55:00|116.08|115.48|116.14|115.54|116.14|115.54|116.04|115.44|19
1757541600000|2025-09-10 22:00:00|116.15|115.55|116.52|115.92|116.61|116.01|116.15|115.55|167
1757541900000|2025-09-10 22:05:00|116.53|115.93|116.47|115.87|116.54|115.94|116.47|115.87|23
1757542200000|2025-09-10 22:10:00|116.46|115.86|116.49|115.89|116.54|115.94|116.4|115.8|78
1757542500000|2025-09-10 22:15:00|116.5|115.9|116.65|116.05|116.76|116.16|116.49|115.89|135
1757542800000|2025-09-10 22:20:00|116.64|116.04|116.58|115.98|116.64|116.04|116.42|115.82|63
1757543100000|2025-09-10 22:25:00|116.59|115.99|116.62|116.02|116.62|116.02|116.57|115.97|17
1757543400000|2025-09-10 22:30:00|116.63|116.03|116.7|116.1|116.7|116.1|116.58|115.98|54
1757543700000|2025-09-10 22:35:00|116.74|116.14|116.58|115.98|116.78|116.18|116.58|115.98|254
1757544000000|2025-09-10 22:40:00|116.57|115.97|116.53|115.93|116.57|115.97|116.48|115.88|334
1757544300000|2025-09-10 22:45:00|116.52|115.92|116.52|115.92|116.52|115.92|116.44|115.84|27
1757544600000|2025-09-10 22:50:00|116.51|115.91|116.39|115.79|116.51|115.91|116.38|115.78|23
1757544900000|2025-09-10 22:55:00|116.4|115.8|116.48|115.88|116.48|115.88|116.4|115.8|10
1757545200000|2025-09-10 23:00:00|116.49|115.89|116.64|116.04|116.64|116.04|116.49|115.89|48
1757545500000|2025-09-10 23:05:00|116.65|116.05|116.77|116.17|116.79|116.19|116.65|116.05|73
1757545800000|2025-09-10 23:10:00|116.76|116.16|116.86|116.26|116.87|116.27|116.74|116.14|31
1757546100000|2025-09-10 23:15:00|116.87|116.27|116.96|116.36|116.99|116.39|116.87|116.27|46
1757546400000|2025-09-10 23:20:00|116.95|116.35|117.03|116.43|117.03|116.43|116.94|116.34|27
1757546700000|2025-09-10 23:25:00|117.02|116.42|117.12|116.52|117.12|116.52|116.98|116.38|39
1757547000000|2025-09-10 23:30:00|117.11|116.51|117.26|116.66|117.26|116.66|117.11|116.51|99
1757547300000|2025-09-10 23:35:00|117.25|116.65|117.7|117.1|117.71|117.11|117.25|116.65|200
1757547600000|2025-09-10 23:40:00|117.69|117.09|117.44|116.84|117.7|117.1|117.39|116.79|120
1757547900000|2025-09-10 23:45:00|117.47|116.87|117.6|117|117.72|117.12|117.47|116.87|100
1757548200000|2025-09-10 23:50:00|117.61|117.01|117.75|117.15|117.78|117.18|117.56|116.96|165
1757548500000|2025-09-10 23:55:00|117.74|117.14|117.91|117.31|117.97|117.37|117.66|117.06|140
1757548800000|2025-09-11 00:00:00|117.89|117.29|117.9|117.3|118.06|117.46|117.83|117.23|190
1757549100000|2025-09-11 00:05:00|117.89|117.29|117.78|117.18|117.9|117.3|117.76|117.16|102
1757549400000|2025-09-11 00:10:00|117.79|117.19|117.43|116.83|117.8|117.2|117.4|116.8|153
1757549700000|2025-09-11 00:15:00|117.42|116.82|117.11|116.51|117.42|116.82|117.08|116.48|162
1757550000000|2025-09-11 00:20:00|117.1|116.5|117.14|116.54|117.2|116.6|117.1|116.5|46
1757550300000|2025-09-11 00:25:00|117.13|116.53|117.23|116.63|117.25|116.65|117.02|116.42|94
1757550600000|2025-09-11 00:30:00|117.22|116.62|116.92|116.32|117.22|116.62|116.89|116.29|48
1757550900000|2025-09-11 00:35:00|116.91|116.31|117|116.4|117.07|116.47|116.91|116.31|62
1757551200000|2025-09-11 00:40:00|116.99|116.39|116.99|116.39|116.99|116.39|116.89|116.29|74
1757551500000|2025-09-11 00:45:00|117|116.4|117.24|116.64|117.33|116.73|116.99|116.39|68
1757551800000|2025-09-11 00:50:00|117.25|116.65|117.26|116.66|117.33|116.73|117.25|116.65|27
1757552100000|2025-09-11 00:55:00|117.25|116.65|117.06|116.46|117.27|116.67|116.93|116.33|40
1757552400000|2025-09-11 01:00:00|117.04|116.44|117.12|116.52|117.12|116.52|116.89|116.29|74
1757552700000|2025-09-11 01:05:00|117.13|116.53|117.06|116.46|117.15|116.55|117.06|116.46|56
1757553000000|2025-09-11 01:10:00|117.07|116.47|117.16|116.56|117.16|116.56|117.04|116.44|80
1757553300000|2025-09-11 01:15:00|117.17|116.57|116.89|116.29|117.23|116.63|116.83|116.23|119
1757553600000|2025-09-11 01:20:00|116.88|116.28|116.92|116.32|116.92|116.32|116.79|116.19|98
1757553900000|2025-09-11 01:25:00|116.93|116.33|117.06|116.46|117.09|116.49|116.93|116.33|61
1757554200000|2025-09-11 01:30:00|117.07|116.47|117.01|116.41|117.11|116.51|116.95|116.35|240
1757554500000|2025-09-11 01:35:00|117.02|116.42|116.9|116.3|117.02|116.42|116.9|116.3|201
1757554800000|2025-09-11 01:40:00|116.91|116.31|116.85|116.25|116.92|116.32|116.84|116.24|74
1757555100000|2025-09-11 01:45:00|116.86|116.26|117.04|116.44|117.07|116.47|116.86|116.26|50
1757555400000|2025-09-11 01:50:00|117.03|116.43|117.11|116.51|117.11|116.51|117.03|116.43|24
1757555700000|2025-09-11 01:55:00|117.1|116.5|117.05|116.45|117.1|116.5|117.03|116.43|99
1757556000000|2025-09-11 02:00:00|117.06|116.46|117.03|116.43|117.22|116.62|117.03|116.43|113
1757556300000|2025-09-11 02:05:00|117.01|116.41|117.03|116.43|117.07|116.47|116.94|116.34|31
1757556600000|2025-09-11 02:10:00|117.04|116.44|117|116.4|117.08|116.48|116.97|116.37|26
1757556900000|2025-09-11 02:15:00|117.01|116.41|116.69|116.09|117.01|116.41|116.69|116.09|105
1757557200000|2025-09-11 02:20:00|116.68|116.08|116.42|115.82|116.71|116.11|116.42|115.82|151
1757557500000|2025-09-11 02:25:00|116.43|115.83|116.58|115.98|116.58|115.98|116.43|115.83|16
1757557800000|2025-09-11 02:30:00|116.56|115.96|116.4|115.8|116.56|115.96|116.33|115.73|174
1757558100000|2025-09-11 02:35:00|116.41|115.81|116.47|115.87|116.5|115.9|116.41|115.81|26
1757558400000|2025-09-11 02:40:00|116.48|115.88|116.58|115.98|116.58|115.98|116.48|115.88|41
1757558700000|2025-09-11 02:45:00|116.57|115.97|116.51|115.91|116.6|116|116.46|115.86|55
1757559000000|2025-09-11 02:50:00|116.5|115.9|116.42|115.82|116.5|115.9|116.41|115.81|28
1757559300000|2025-09-11 02:55:00|116.41|115.81|116.36|115.76|116.41|115.81|116.36|115.76|74
1757559600000|2025-09-11 03:00:00|116.35|115.75|116.34|115.74|116.39|115.79|116.34|115.74|17
1757559900000|2025-09-11 03:05:00|116.35|115.75|116.38|115.78|116.38|115.78|116.34|115.74|10
1757560200000|2025-09-11 03:10:00|116.35|115.75|116.43|115.83|116.44|115.84|116.35|115.75|20
1757560500000|2025-09-11 03:15:00|116.42|115.82|116.44|115.84|116.45|115.85|116.39|115.79|31
1757560800000|2025-09-11 03:20:00|116.45|115.85|116.58|115.98|116.58|115.98|116.45|115.85|30
1757561100000|2025-09-11 03:25:00|116.59|115.99|116.57|115.97|116.68|116.08|116.57|115.97|55
1757561400000|2025-09-11 03:30:00|116.58|115.98|116.42|115.82|116.58|115.98|116.42|115.82|37
1757561700000|2025-09-11 03:35:00|116.43|115.83|116.47|115.87|116.47|115.87|116.38|115.78|51
1757562000000|2025-09-11 03:40:00|116.48|115.88|116.5|115.9|116.53|115.93|116.48|115.88|24
1757562300000|2025-09-11 03:45:00|116.49|115.89|116.74|116.14|116.75|116.15|116.49|115.89|178
1757562600000|2025-09-11 03:50:00|116.75|116.15|116.83|116.23|116.86|116.26|116.73|116.13|42
1757562900000|2025-09-11 03:55:00|116.84|116.24|116.91|116.31|117.02|116.42|116.84|116.24|180
1757563200000|2025-09-11 04:00:00|116.9|116.3|116.92|116.32|116.94|116.34|116.85|116.25|118
1757563500000|2025-09-11 04:05:00|116.93|116.33|116.81|116.21|116.94|116.34|116.8|116.2|49
1757563800000|2025-09-11 04:10:00|116.8|116.2|116.57|115.97|116.84|116.24|116.56|115.96|46
1757564100000|2025-09-11 04:15:00|116.58|115.98|116.64|116.04|116.66|116.06|116.57|115.97|57
1757564400000|2025-09-11 04:20:00|116.63|116.03|116.7|116.1|116.71|116.11|116.52|115.92|52
1757564700000|2025-09-11 04:25:00|116.69|116.09|116.89|116.29|116.91|116.31|116.67|116.07|92
1757565000000|2025-09-11 04:30:00|116.9|116.3|116.85|116.25|117.11|116.51|116.83|116.23|109
1757565300000|2025-09-11 04:35:00|116.86|116.26|116.91|116.31|116.91|116.31|116.84|116.24|11
1757565600000|2025-09-11 04:40:00|116.92|116.32|116.92|116.32|116.99|116.39|116.82|116.22|49
1757565900000|2025-09-11 04:45:00|116.91|116.31|116.74|116.14|116.91|116.31|116.74|116.14|143
1757566200000|2025-09-11 04:50:00|116.73|116.13|116.83|116.23|116.87|116.27|116.73|116.13|35
1757566500000|2025-09-11 04:55:00|116.84|116.24|116.81|116.21|116.88|116.28|116.8|116.2|39
1757566800000|2025-09-11 05:00:00|116.82|116.22|116.64|116.04|116.84|116.24|116.64|116.04|254
1757567100000|2025-09-11 05:05:00|116.66|116.06|116.6|116|116.68|116.08|116.56|115.96|230
1757567400000|2025-09-11 05:10:00|116.61|116.01|116.5|115.9|116.64|116.04|116.46|115.86|80
1757567700000|2025-09-11 05:15:00|116.49|115.89|116.56|115.96|116.57|115.97|116.47|115.87|41
1757568000000|2025-09-11 05:20:00|116.57|115.97|116.47|115.87|116.59|115.99|116.47|115.87|27
1757568300000|2025-09-11 05:25:00|116.48|115.88|116.53|115.93|116.53|115.93|116.45|115.85|53
1757568600000|2025-09-11 05:30:00|116.54|115.94|116.48|115.88|116.57|115.97|116.46|115.86|52
1757568900000|2025-09-11 05:35:00|116.47|115.87|116.51|115.91|116.51|115.91|116.38|115.78|84
1757569200000|2025-09-11 05:40:00|116.52|115.92|116.55|115.95|116.59|115.99|116.5|115.9|50
1757569500000|2025-09-11 05:45:00|116.54|115.94|116.38|115.78|116.6|116|116.37|115.77|116
1757569800000|2025-09-11 05:50:00|116.37|115.77|116.6|116|116.6|116|116.37|115.77|125
1757570100000|2025-09-11 05:55:00|116.59|115.99|116.6|116|116.65|116.05|116.58|115.98|54
1757570400000|2025-09-11 06:00:00|116.59|115.99|116.63|116.03|116.65|116.05|116.55|115.95|52
1757570700000|2025-09-11 06:05:00|116.64|116.04|116.86|116.26|116.88|116.28|116.63|116.03|47
1757571000000|2025-09-11 06:10:00|116.87|116.27|117.03|116.43|117.09|116.49|116.86|116.26|73
1757571300000|2025-09-11 06:15:00|117.02|116.42|117.07|116.47|117.07|116.47|116.81|116.21|143
1757571600000|2025-09-11 06:20:00|117.08|116.48|117.11|116.51|117.2|116.6|117.05|116.45|136
1757571900000|2025-09-11 06:25:00|117.1|116.5|117.05|116.45|117.22|116.62|117.04|116.44|118
1757572200000|2025-09-11 06:30:00|117.06|116.46|117.17|116.57|117.19|116.59|117.02|116.42|46
1757572500000|2025-09-11 06:35:00|117.16|116.56|117.15|116.55|117.19|116.59|117.12|116.52|48
1757572800000|2025-09-11 06:40:00|117.16|116.56|117.17|116.57|117.19|116.59|117.13|116.53|69
1757573100000|2025-09-11 06:45:00|117.19|116.59|117.19|116.59|117.29|116.69|117.17|116.57|168
1757573400000|2025-09-11 06:50:00|117.17|116.57|117.19|116.59|117.26|116.66|117.17|116.57|40
1757573700000|2025-09-11 06:55:00|117.2|116.6|117.13|116.53|117.26|116.66|117.08|116.48|75
1757574000000|2025-09-11 07:00:00|117.12|116.52|116.94|116.34|117.14|116.54|116.82|116.22|61
1757574300000|2025-09-11 07:05:00|116.93|116.33|117.04|116.44|117.08|116.48|116.86|116.26|168
1757574600000|2025-09-11 07:10:00|117.05|116.45|117.13|116.53|117.3|116.7|117.03|116.43|112
1757574900000|2025-09-11 07:15:00|117.16|116.56|116.9|116.3|117.16|116.56|116.85|116.25|135
1757575200000|2025-09-11 07:20:00|116.91|116.31|117.05|116.45|117.07|116.47|116.91|116.31|80
1757575500000|2025-09-11 07:25:00|117.04|116.44|117.09|116.49|117.1|116.5|117|116.4|66
1757575800000|2025-09-11 07:30:00|117.08|116.48|117.25|116.65|117.27|116.67|117.08|116.48|36
1757576100000|2025-09-11 07:35:00|117.23|116.63|117.4|116.8|117.44|116.84|117.23|116.63|85
1757576400000|2025-09-11 07:40:00|117.39|116.79|117.73|117.13|117.74|117.14|117.38|116.78|94
1757576700000|2025-09-11 07:45:00|117.72|117.12|117.12|116.52|117.99|117.39|117.12|116.52|178
1757577000000|2025-09-11 07:50:00|117.13|116.53|117.38|116.78|117.38|116.78|116.98|116.38|159
1757577300000|2025-09-11 07:55:00|117.39|116.79|117.57|116.97|117.58|116.98|117.38|116.78|106
1757577600000|2025-09-11 08:00:00|117.56|116.96|117.34|116.74|117.59|116.99|117.34|116.74|130
1757577900000|2025-09-11 08:05:00|117.33|116.73|117.23|116.63|117.33|116.73|117.21|116.61|296
1757578200000|2025-09-11 08:10:00|117.24|116.64|117.27|116.67|117.31|116.71|117.2|116.6|37
1757578500000|2025-09-11 08:15:00|117.26|116.66|117.23|116.63|117.31|116.71|117.21|116.61|39
1757578800000|2025-09-11 08:20:00|117.24|116.64|117.25|116.65|117.26|116.66|117.18|116.58|153
1757579100000|2025-09-11 08:25:00|117.26|116.66|117.29|116.69|117.3|116.7|117.25|116.65|30
1757579400000|2025-09-11 08:30:00|117.3|116.7|117.3|116.7|117.31|116.71|117.27|116.67|135
1757579700000|2025-09-11 08:35:00|117.29|116.69|117.39|116.79|117.4|116.8|117.29|116.69|55
1757580000000|2025-09-11 08:40:00|117.4|116.8|117.47|116.87|117.52|116.92|117.4|116.8|29
1757580300000|2025-09-11 08:45:00|117.48|116.88|117.45|116.85|117.48|116.88|117.39|116.79|45
1757580600000|2025-09-11 08:50:00|117.43|116.83|117.3|116.7|117.43|116.83|117.3|116.7|43
1757580900000|2025-09-11 08:55:00|117.29|116.69|117.24|116.64|117.32|116.72|117.24|116.64|29
1757581200000|2025-09-11 09:00:00|117.25|116.65|117.24|116.64|117.3|116.7|117.22|116.62|52
1757581500000|2025-09-11 09:05:00|117.23|116.63|117.43|116.83|117.43|116.83|117.09|116.49|131
1757581800000|2025-09-11 09:10:00|117.42|116.82|117.19|116.59|117.42|116.82|117.15|116.55|133
1757582100000|2025-09-11 09:15:00|117.2|116.6|117.24|116.64|117.24|116.64|117.08|116.48|80
1757582400000|2025-09-11 09:20:00|117.25|116.65|117.16|116.56|117.3|116.7|117.15|116.55|40
1757582700000|2025-09-11 09:25:00|117.17|116.57|117.15|116.55|117.22|116.62|117.14|116.54|50
1757583000000|2025-09-11 09:30:00|117.14|116.54|117.02|116.42|117.14|116.54|116.95|116.35|189
1757583300000|2025-09-11 09:35:00|117.01|116.41|116.99|116.39|117.04|116.44|116.94|116.34|65
1757583600000|2025-09-11 09:40:00|116.98|116.38|117.04|116.44|117.04|116.44|116.93|116.33|52
1757583900000|2025-09-11 09:45:00|117.03|116.43|117.08|116.48|117.08|116.48|116.92|116.32|43
1757584200000|2025-09-11 09:50:00|117.09|116.49|117.13|116.53|117.14|116.54|117.03|116.43|41
1757584500000|2025-09-11 09:55:00|117.14|116.54|117.08|116.48|117.14|116.54|117.05|116.45|30
1757584800000|2025-09-11 10:00:00|117.09|116.49|117.21|116.61|117.21|116.61|117.04|116.44|41
1757585100000|2025-09-11 10:05:00|117.19|116.59|117.16|116.56|117.33|116.73|117.16|116.56|83
1757585400000|2025-09-11 10:10:00|117.17|116.57|117.17|116.57|117.35|116.75|117.14|116.54|98
1757585700000|2025-09-11 10:15:00|117.18|116.58|117.13|116.53|117.2|116.6|117.1|116.5|67
1757586000000|2025-09-11 10:20:00|117.14|116.54|117.1|116.5|117.18|116.58|117.09|116.49|41
1757586300000|2025-09-11 10:25:00|117.08|116.48|117.01|116.41|117.1|116.5|116.94|116.34|364
1757586600000|2025-09-11 10:30:00|117|116.4|117.06|116.46|117.06|116.46|116.98|116.38|502
1757586900000|2025-09-11 10:35:00|117.05|116.45|117.01|116.41|117.09|116.49|116.83|116.23|93
1757587200000|2025-09-11 10:40:00|117.02|116.42|117.33|116.73|117.37|116.77|117.02|116.42|143
1757587500000|2025-09-11 10:45:00|117.34|116.74|117.57|116.97|117.58|116.98|117.34|116.74|245
1757587800000|2025-09-11 10:50:00|117.58|116.98|117.74|117.14|117.78|117.18|117.58|116.98|115
1757588100000|2025-09-11 10:55:00|117.73|117.13|117.69|117.09|117.75|117.15|117.67|117.07|62
1757588400000|2025-09-11 11:00:00|117.7|117.1|117.68|117.08|117.75|117.15|117.65|117.05|63
1757588700000|2025-09-11 11:05:00|117.67|117.07|117.57|116.97|117.72|117.12|117.57|116.97|145
1757589000000|2025-09-11 11:10:00|117.58|116.98|117.62|117.02|117.63|117.03|117.53|116.93|91
1757589300000|2025-09-11 11:15:00|117.61|117.01|117.61|117.01|117.62|117.02|117.56|116.96|47
1757589600000|2025-09-11 11:20:00|117.6|117|117.59|116.99|117.67|117.07|117.58|116.98|104
1757589900000|2025-09-11 11:25:00|117.58|116.98|117.52|116.92|117.59|116.99|117.51|116.91|104
1757590200000|2025-09-11 11:30:00|117.51|116.91|117.59|116.99|117.6|117|117.46|116.86|121
1757590500000|2025-09-11 11:35:00|117.6|117|117.57|116.97|117.6|117|117.49|116.89|58
1757590800000|2025-09-11 11:40:00|117.58|116.98|117.49|116.89|117.59|116.99|117.47|116.87|72
1757591100000|2025-09-11 11:45:00|117.48|116.88|117.23|116.63|117.5|116.9|117.21|116.61|158
1757591400000|2025-09-11 11:50:00|117.21|116.61|117.23|116.63|117.26|116.66|117.18|116.58|111
1757591700000|2025-09-11 11:55:00|117.22|116.62|117.23|116.63|117.23|116.63|117.15|116.55|30
1757592000000|2025-09-11 12:00:00|117.24|116.64|117.23|116.63|117.41|116.81|117.22|116.62|190
1757592300000|2025-09-11 12:05:00|117.22|116.62|117.38|116.78|117.38|116.78|117.12|116.52|122
1757592600000|2025-09-11 12:10:00|117.39|116.79|117.62|117.02|117.68|117.08|117.38|116.78|225
1757592900000|2025-09-11 12:15:00|117.63|117.03|117.55|116.95|117.65|117.05|117.45|116.85|160
1757593200000|2025-09-11 12:20:00|117.56|116.96|117.57|116.97|117.62|117.02|117.5|116.9|180
1757593500000|2025-09-11 12:25:00|117.56|116.96|117.77|117.17|117.77|117.17|117.53|116.93|117
1757593800000|2025-09-11 12:30:00|117.78|117.18|116.49|115.89|117.8|117.2|115.66|115.06|813
1757594100000|2025-09-11 12:35:00|116.5|115.9|116.85|116.25|117.07|116.47|116.47|115.87|415
1757594400000|2025-09-11 12:40:00|116.86|116.26|116.81|116.21|117.18|116.58|116.73|116.13|232
1757594700000|2025-09-11 12:45:00|116.82|116.22|116.79|116.19|117.18|116.58|116.69|116.09|292
1757595000000|2025-09-11 12:50:00|116.8|116.2|116.73|116.13|116.89|116.29|116.63|116.03|222
1757595300000|2025-09-11 12:55:00|116.75|116.15|116.67|116.07|116.92|116.32|116.53|115.93|160
1757595600000|2025-09-11 13:00:00|116.68|116.08|116.29|115.69|116.77|116.17|116.14|115.54|211
1757595900000|2025-09-11 13:05:00|116.3|115.7|116.23|115.63|116.55|115.95|116.2|115.6|193
1757596200000|2025-09-11 13:10:00|116.2|115.6|116.07|115.47|116.23|115.63|115.91|115.31|218
1757596500000|2025-09-11 13:15:00|116.08|115.48|116.3|115.7|116.33|115.73|116.05|115.45|236
1757596800000|2025-09-11 13:20:00|116.29|115.69|116.47|115.87|116.47|115.87|116.21|115.61|201
1757597100000|2025-09-11 13:25:00|116.52|115.92|116.35|115.75|116.55|115.95|116.34|115.74|188
1757597400000|2025-09-11 13:30:00|116.36|115.76|116.59|115.99|116.65|116.05|116.34|115.74|178
1757597700000|2025-09-11 13:35:00|116.6|116|116.7|116.1|116.7|116.1|116.38|115.78|138
1757598000000|2025-09-11 13:40:00|116.75|116.15|116.1|115.5|116.87|116.27|116.09|115.49|160
1757598300000|2025-09-11 13:45:00|116.09|115.49|116.22|115.62|116.37|115.77|116.04|115.44|188
1757598600000|2025-09-11 13:50:00|116.23|115.63|116.38|115.78|116.41|115.81|116.11|115.51|89
1757598900000|2025-09-11 13:55:00|116.39|115.79|116.55|115.95|116.65|116.05|116.11|115.51|203
1757599200000|2025-09-11 14:00:00|116.56|115.96|116.41|115.81|116.57|115.97|116.3|115.7|236
1757599500000|2025-09-11 14:05:00|116.4|115.8|116.11|115.51|116.43|115.83|116.11|115.51|186
1757599800000|2025-09-11 14:10:00|116.12|115.52|115.53|114.93|116.2|115.6|115.03|114.43|316
1757600100000|2025-09-11 14:15:00|115.54|114.94|115.34|114.74|115.54|114.94|115.24|114.64|121
1757600400000|2025-09-11 14:20:00|115.33|114.73|113.64|113.04|115.33|114.73|113.27|112.67|453
1757600700000|2025-09-11 14:25:00|113.45|112.85|113.71|113.11|114.17|113.57|113.26|112.66|359
1757601000000|2025-09-11 14:30:00|113.72|113.12|114.21|113.61|114.21|113.61|113.72|113.12|234
1757601300000|2025-09-11 14:35:00|114.22|113.62|114.38|113.78|114.38|113.78|114.14|113.54|214
1757601600000|2025-09-11 14:40:00|114.39|113.79|114.45|113.85|114.54|113.94|114.38|113.78|110
1757601900000|2025-09-11 14:45:00|114.44|113.84|114.29|113.69|114.44|113.84|114.26|113.66|175
1757602200000|2025-09-11 14:50:00|114.28|113.68|114.14|113.54|114.32|113.72|114.06|113.46|187
1757602500000|2025-09-11 14:55:00|114.13|113.53|114.22|113.62|114.24|113.64|114.06|113.46|87
1757602800000|2025-09-11 15:00:00|114.21|113.61|114.25|113.65|114.32|113.72|114.21|113.61|91
1757603100000|2025-09-11 15:05:00|114.26|113.66|114.08|113.48|114.29|113.69|114.01|113.41|154
1757603400000|2025-09-11 15:10:00|114.15|113.55|114.21|113.61|114.25|113.65|114.15|113.55|56
1757603700000|2025-09-11 15:15:00|114.22|113.62|114.51|113.91|114.51|113.91|114.2|113.6|127
1757604000000|2025-09-11 15:20:00|114.5|113.9|114.17|113.57|114.5|113.9|114.17|113.57|103
1757604300000|2025-09-11 15:25:00|114.19|113.59|114.04|113.44|114.22|113.62|113.98|113.38|82
1757604600000|2025-09-11 15:30:00|114.05|113.45|114.49|113.89|114.49|113.89|114.04|113.44|100
1757604900000|2025-09-11 15:35:00|114.48|113.88|114.33|113.73|114.49|113.89|114.32|113.72|112
1757605200000|2025-09-11 15:40:00|114.32|113.72|114.25|113.65|114.33|113.73|114.18|113.58|117
1757605500000|2025-09-11 15:45:00|114.24|113.64|114.1|113.5|114.27|113.67|114.09|113.49|106
1757605800000|2025-09-11 15:50:00|114.09|113.49|114.26|113.66|114.33|113.73|114.08|113.48|115
1757606100000|2025-09-11 15:55:00|114.27|113.67|114.25|113.65|114.33|113.73|114.25|113.65|88
1757606400000|2025-09-11 16:00:00|114.24|113.64|114.51|113.91|114.56|113.96|114.2|113.6|154
1757606700000|2025-09-11 16:05:00|114.52|113.92|114.5|113.9|114.55|113.95|114.39|113.79|141
1757607000000|2025-09-11 16:10:00|114.51|113.91|114.48|113.88|114.53|113.93|114.46|113.86|62
1757607300000|2025-09-11 16:15:00|114.49|113.89|114.52|113.92|114.52|113.92|114.46|113.86|99
1757607600000|2025-09-11 16:20:00|114.51|113.91|114.19|113.59|114.57|113.97|114.18|113.58|112
1757607900000|2025-09-11 16:25:00|114.18|113.58|114.16|113.56|114.22|113.62|114.12|113.52|82
1757608200000|2025-09-11 16:30:00|114.17|113.57|114.39|113.79|114.39|113.79|114.17|113.57|59
1757608500000|2025-09-11 16:35:00|114.36|113.76|114.48|113.88|114.51|113.91|114.35|113.75|29
1757608800000|2025-09-11 16:40:00|114.49|113.89|114.52|113.92|114.52|113.92|114.47|113.87|48
1757609100000|2025-09-11 16:45:00|114.51|113.91|114.53|113.93|114.53|113.93|114.42|113.82|55
1757609400000|2025-09-11 16:50:00|114.52|113.92|114.56|113.96|114.57|113.97|114.51|113.91|36
1757609700000|2025-09-11 16:55:00|114.57|113.97|114.59|113.99|114.7|114.1|114.56|113.96|45
1757610000000|2025-09-11 17:00:00|114.57|113.97|114.49|113.89|114.58|113.98|114.45|113.85|81
1757610300000|2025-09-11 17:05:00|114.48|113.88|114.67|114.07|114.67|114.07|114.47|113.87|70
1757610600000|2025-09-11 17:10:00|114.65|114.05|114.83|114.23|114.86|114.26|114.65|114.05|68
1757610900000|2025-09-11 17:15:00|114.82|114.22|114.76|114.16|115.04|114.44|114.75|114.15|96
1757611200000|2025-09-11 17:20:00|114.75|114.15|114.82|114.22|114.83|114.23|114.73|114.13|84
1757611500000|2025-09-11 17:25:00|114.83|114.23|114.76|114.16|114.85|114.25|114.76|114.16|30
1757611800000|2025-09-11 17:30:00|114.75|114.15|114.9|114.3|114.9|114.3|114.69|114.09|77
1757612100000|2025-09-11 17:35:00|114.91|114.31|115.04|114.44|115.04|114.44|114.91|114.31|69
1757612400000|2025-09-11 17:40:00|115.05|114.45|115.05|114.45|115.15|114.55|115.02|114.42|100
1757612700000|2025-09-11 17:45:00|115.04|114.44|115|114.4|115.08|114.48|114.99|114.39|104
1757613000000|2025-09-11 17:50:00|114.99|114.39|114.96|114.36|115|114.4|114.93|114.33|33
1757613300000|2025-09-11 17:55:00|114.97|114.37|115.07|114.47|115.07|114.47|114.95|114.35|78
1757613600000|2025-09-11 18:00:00|115.06|114.46|115.02|114.42|115.06|114.46|115|114.4|117
1757613900000|2025-09-11 18:05:00|115.03|114.43|114.88|114.28|115.03|114.43|114.84|114.24|56
1757614200000|2025-09-11 18:10:00|114.89|114.29|114.99|114.39|115.03|114.43|114.89|114.29|62
1757614500000|2025-09-11 18:15:00|114.98|114.38|114.88|114.28|114.99|114.39|114.84|114.24|90
1757614800000|2025-09-11 18:20:00|114.87|114.27|114.98|114.38|115|114.4|114.7|114.1|71
1757615100000|2025-09-11 18:25:00|114.99|114.39|115.03|114.43|115.09|114.49|114.97|114.37|132
1757615400000|2025-09-11 18:30:00|115.04|114.44|115.01|114.41|115.05|114.45|114.98|114.38|33
1757615700000|2025-09-11 18:35:00|114.99|114.39|115.09|114.49|115.09|114.49|114.96|114.36|72
1757616000000|2025-09-11 18:40:00|115.1|114.5|115.16|114.56|115.18|114.58|115.1|114.5|117
1757616300000|2025-09-11 18:45:00|115.17|114.57|115.06|114.46|115.17|114.57|114.94|114.34|67
1757616600000|2025-09-11 18:50:00|115.09|114.49|115.11|114.51|115.18|114.58|115.07|114.47|54
1757616900000|2025-09-11 18:55:00|115.12|114.52|115.11|114.51|115.13|114.53|115.1|114.5|58
1757617200000|2025-09-11 19:00:00|115.1|114.5|115.2|114.6|115.2|114.6|115.09|114.49|37
1757617500000|2025-09-11 19:05:00|115.21|114.61|115.09|114.49|115.25|114.65|115.09|114.49|78
1757617800000|2025-09-11 19:10:00|115.06|114.46|115.17|114.57|115.18|114.58|114.99|114.39|74
1757618100000|2025-09-11 19:15:00|115.18|114.58|115.23|114.63|115.24|114.64|115.11|114.51|70
1757618400000|2025-09-11 19:20:00|115.22|114.62|115.25|114.65|115.29|114.69|115.22|114.62|30
1757618700000|2025-09-11 19:25:00|115.26|114.66|115.26|114.66|115.36|114.76|115.23|114.63|44
1757619000000|2025-09-11 19:30:00|115.27|114.67|115.3|114.7|115.33|114.73|115.25|114.65|54
1757619300000|2025-09-11 19:35:00|115.31|114.71|115.42|114.82|115.42|114.82|115.31|114.71|14
1757619600000|2025-09-11 19:40:00|115.41|114.81|115.4|114.8|115.44|114.84|115.35|114.75|71
1757619900000|2025-09-11 19:45:00|115.43|114.83|115.44|114.84|115.45|114.85|115.39|114.79|29
1757620200000|2025-09-11 19:50:00|115.45|114.85|115.34|114.74|115.46|114.86|115.34|114.74|26
1757620500000|2025-09-11 19:55:00|115.33|114.73|115.29|114.69|115.35|114.75|115.25|114.65|48
1757620800000|2025-09-11 20:00:00|115.3|114.7|115.28|114.68|115.37|114.77|115.25|114.65|154
1757621100000|2025-09-11 20:05:00|115.29|114.69|115.35|114.75|115.41|114.81|115.29|114.69|64
1757621400000|2025-09-11 20:10:00|115.34|114.74|115.25|114.65|115.34|114.74|115.22|114.62|25
1757621700000|2025-09-11 20:15:00|115.26|114.66|115.33|114.73|115.36|114.76|115.26|114.66|19
1757622000000|2025-09-11 20:20:00|115.34|114.74|115.45|114.85|115.45|114.85|115.34|114.74|19
1757622300000|2025-09-11 20:25:00|115.44|114.84|115.41|114.81|115.45|114.85|115.41|114.81|20
1757622600000|2025-09-11 20:30:00|115.42|114.82|115.53|114.93|115.54|114.94|115.41|114.81|24
1757622900000|2025-09-11 20:35:00|115.54|114.94|115.28|114.68|115.56|114.96|115.28|114.68|399
1757623200000|2025-09-11 20:40:00|115.29|114.69|115.43|114.83|115.45|114.85|115.28|114.68|91
1757623500000|2025-09-11 20:45:00|115.44|114.84|115.53|114.93|115.53|114.93|115.42|114.82|19
1757623800000|2025-09-11 20:50:00|115.54|114.94|115.57|114.97|115.59|114.99|115.53|114.93|18
1757624100000|2025-09-11 20:55:00|115.55|114.95|115.52|114.92|115.59|114.99|115.51|114.91|43
1757624400000|2025-09-11 21:00:00|115.54|114.94|115.62|115.02|115.63|115.03|115.5|114.9|25
1757624700000|2025-09-11 21:05:00|115.63|115.03|115.63|115.03|115.67|115.07|115.62|115.02|15
1757625000000|2025-09-11 21:10:00|115.64|115.04|115.77|115.17|115.82|115.22|115.64|115.04|43
1757625300000|2025-09-11 21:15:00|115.73|115.13|115.62|115.02|115.73|115.13|115.58|114.98|60
1757625600000|2025-09-11 21:20:00|115.63|115.03|115.48|114.88|115.68|115.08|115.45|114.85|35
1757625900000|2025-09-11 21:25:00|115.47|114.87|115.52|114.92|115.52|114.92|115.47|114.87|10
1757626200000|2025-09-11 21:30:00|115.53|114.93|115.6|115|115.6|115|115.53|114.93|12
1757626500000|2025-09-11 21:35:00|115.61|115.01|115.67|115.07|115.71|115.11|115.61|115.01|9
1757626800000|2025-09-11 21:40:00|115.65|115.05|115.68|115.08|115.68|115.08|115.63|115.03|11
1757627100000|2025-09-11 21:45:00|115.69|115.09|115.75|115.15|115.75|115.15|115.69|115.09|12
1757627400000|2025-09-11 21:50:00|115.76|115.16|115.79|115.19|115.79|115.19|115.76|115.16|10
1757627700000|2025-09-11 21:55:00|115.78|115.18|115.56|114.96|115.79|115.19|115.47|114.87|47
1757628000000|2025-09-11 22:00:00|115.55|114.95|115.59|114.99|115.65|115.05|115.54|114.94|56
1757628300000|2025-09-11 22:05:00|115.6|115|115.71|115.11|115.73|115.13|115.57|114.97|53
1757628600000|2025-09-11 22:10:00|115.72|115.12|115.75|115.15|115.78|115.18|115.72|115.12|26
1757628900000|2025-09-11 22:15:00|115.74|115.14|115.85|115.25|115.87|115.27|115.73|115.13|24
1757629200000|2025-09-11 22:20:00|115.86|115.26|116.08|115.48|116.18|115.58|115.86|115.26|99
1757629500000|2025-09-11 22:25:00|116.09|115.49|116.16|115.56|116.18|115.58|116.08|115.48|38
1757629800000|2025-09-11 22:30:00|116.15|115.55|116.17|115.57|116.19|115.59|116.08|115.48|60
1757630100000|2025-09-11 22:35:00|116.18|115.58|116.29|115.69|116.29|115.69|116.16|115.56|96
1757630400000|2025-09-11 22:40:00|116.3|115.7|116.22|115.62|116.4|115.8|116.2|115.6|67
1757630700000|2025-09-11 22:45:00|116.21|115.61|116.35|115.75|116.35|115.75|116.21|115.61|23
1757631000000|2025-09-11 22:50:00|116.33|115.73|116.35|115.75|116.35|115.75|116.28|115.68|22
1757631300000|2025-09-11 22:55:00|116.36|115.76|116.24|115.64|116.37|115.77|116.24|115.64|43
1757631600000|2025-09-11 23:00:00|116.25|115.65|116.23|115.63|116.29|115.69|116.21|115.61|57
1757631900000|2025-09-11 23:05:00|116.21|115.61|116.23|115.63|116.25|115.65|116.21|115.61|23
1757632200000|2025-09-11 23:10:00|116.22|115.62|116.32|115.72|116.32|115.72|116.22|115.62|39
1757632500000|2025-09-11 23:15:00|116.3|115.7|116.29|115.69|116.31|115.71|116.24|115.64|116
1757632800000|2025-09-11 23:20:00|116.27|115.67|116.24|115.64|116.35|115.75|116.24|115.64|37
1757633100000|2025-09-11 23:25:00|116.25|115.65|116.21|115.61|116.26|115.66|116.21|115.61|11
1757633400000|2025-09-11 23:30:00|116.22|115.62|116.09|115.49|116.22|115.62|116.08|115.48|19
1757633700000|2025-09-11 23:35:00|116.1|115.5|116.11|115.51|116.13|115.53|116.1|115.5|9
1757634000000|2025-09-11 23:40:00|116.09|115.49|116.2|115.6|116.21|115.61|116.09|115.49|10
1757634300000|2025-09-11 23:45:00|116.21|115.61|116.13|115.53|116.27|115.67|116.11|115.51|40
1757634600000|2025-09-11 23:50:00|116.14|115.54|116.15|115.55|116.17|115.57|116.13|115.53|12
1757634900000|2025-09-11 23:55:00|116.14|115.54|116.11|115.51|116.15|115.55|116.08|115.48|22
1757635200000|2025-09-12 00:00:00|116.12|115.52|116.19|115.59|116.25|115.65|116.1|115.5|78
1757635500000|2025-09-12 00:05:00|116.17|115.57|116.06|115.46|116.19|115.59|116|115.4|105
1757635800000|2025-09-12 00:10:00|116.07|115.47|116.04|115.44|116.07|115.47|116.02|115.42|18
1757636100000|2025-09-12 00:15:00|116.03|115.43|115.94|115.34|116.05|115.45|115.9|115.3|99
1757636400000|2025-09-12 00:20:00|115.93|115.33|116.3|115.7|116.33|115.73|115.93|115.33|87
1757636700000|2025-09-12 00:25:00|116.29|115.69|116.34|115.74|116.43|115.83|116.29|115.69|92
1757637000000|2025-09-12 00:30:00|116.35|115.75|116.57|115.97|116.58|115.98|116.34|115.74|47
1757637300000|2025-09-12 00:35:00|116.58|115.98|116.58|115.98|116.67|116.07|116.51|115.91|153
1757637600000|2025-09-12 00:40:00|116.59|115.99|116.96|116.36|116.96|116.36|116.59|115.99|183
1757637900000|2025-09-12 00:45:00|116.97|116.37|117.16|116.56|117.19|116.59|116.74|116.14|268
1757638200000|2025-09-12 00:50:00|117.15|116.55|116.9|116.3|117.19|116.59|116.89|116.29|238
1757638500000|2025-09-12 00:55:00|116.91|116.31|116.6|116|116.95|116.35|116.58|115.98|211
1757638800000|2025-09-12 01:00:00|116.61|116.01|116.8|116.2|116.8|116.2|116.6|116|102
1757639100000|2025-09-12 01:05:00|116.81|116.21|116.89|116.29|116.93|116.33|116.78|116.18|177
1757639400000|2025-09-12 01:10:00|116.91|116.31|116.83|116.23|116.91|116.31|116.76|116.16|60
1757639700000|2025-09-12 01:15:00|116.81|116.21|116.79|116.19|116.88|116.28|116.74|116.14|93
1757640000000|2025-09-12 01:20:00|116.8|116.2|116.79|116.19|116.85|116.25|116.78|116.18|73
1757640300000|2025-09-12 01:25:00|116.8|116.2|116.7|116.1|116.8|116.2|116.69|116.09|19
1757640600000|2025-09-12 01:30:00|116.69|116.09|116.3|115.7|116.69|116.09|116.27|115.67|172
1757640900000|2025-09-12 01:35:00|116.29|115.69|116.14|115.54|116.4|115.8|116.12|115.52|163
1757641200000|2025-09-12 01:40:00|116.16|115.56|115.52|114.92|116.17|115.57|115.36|114.76|351
1757641500000|2025-09-12 01:45:00|115.53|114.93|115.15|114.55|115.55|114.95|115.15|114.55|197
1757641800000|2025-09-12 01:50:00|115.13|114.53|115.21|114.61|115.53|114.93|115.06|114.46|147
1757642100000|2025-09-12 01:55:00|115.22|114.62|115.23|114.63|115.27|114.67|115.1|114.5|86
1757642400000|2025-09-12 02:00:00|115.24|114.64|115.43|114.83|115.52|114.92|115.22|114.62|123
1757642700000|2025-09-12 02:05:00|115.44|114.84|115.46|114.86|115.59|114.99|115.39|114.79|51
1757643000000|2025-09-12 02:10:00|115.47|114.87|115.32|114.72|115.47|114.87|115.32|114.72|64
1757643300000|2025-09-12 02:15:00|115.34|114.74|115.5|114.9|115.5|114.9|115.34|114.74|104
1757643600000|2025-09-12 02:20:00|115.49|114.89|115.59|114.99|115.64|115.04|115.48|114.88|34
1757643900000|2025-09-12 02:25:00|115.6|115|115.41|114.81|115.61|115.01|115.38|114.78|47
1757644200000|2025-09-12 02:30:00|115.42|114.82|115.97|115.37|116|115.4|115.41|114.81|151
1757644500000|2025-09-12 02:35:00|115.98|115.38|116.34|115.74|116.35|115.75|115.96|115.36|118
1757644800000|2025-09-12 02:40:00|116.33|115.73|116.23|115.63|116.34|115.74|116.21|115.61|50
1757645100000|2025-09-12 02:45:00|116.22|115.62|116.11|115.51|116.26|115.66|116.1|115.5|87
1757645400000|2025-09-12 02:50:00|116.1|115.5|115.95|115.35|116.1|115.5|115.91|115.31|57
1757645700000|2025-09-12 02:55:00|115.96|115.36|116.15|115.55|116.19|115.59|115.96|115.36|43
1757646000000|2025-09-12 03:00:00|116.16|115.56|116.06|115.46|116.17|115.57|116.02|115.42|31
1757646300000|2025-09-12 03:05:00|116.05|115.45|116.08|115.48|116.09|115.49|116.02|115.42|18
1757646600000|2025-09-12 03:10:00|116.07|115.47|115.91|115.31|116.09|115.49|115.87|115.27|49
1757646900000|2025-09-12 03:15:00|115.9|115.3|116.05|115.45|116.13|115.53|115.88|115.28|48
1757647200000|2025-09-12 03:20:00|116.04|115.44|116.11|115.51|116.13|115.53|116.04|115.44|22
1757647500000|2025-09-12 03:25:00|116.12|115.52|116.02|115.42|116.12|115.52|115.98|115.38|30
1757647800000|2025-09-12 03:30:00|116.01|115.41|116|115.4|116.05|115.45|115.93|115.33|40
1757648100000|2025-09-12 03:35:00|116.01|115.41|115.9|115.3|116.01|115.41|115.87|115.27|43
1757648400000|2025-09-12 03:40:00|115.91|115.31|115.99|115.39|116|115.4|115.9|115.3|21
1757648700000|2025-09-12 03:45:00|116|115.4|115.98|115.38|116.1|115.5|115.87|115.27|86
1757649000000|2025-09-12 03:50:00|115.99|115.39|115.81|115.21|115.99|115.39|115.79|115.19|64
1757649300000|2025-09-12 03:55:00|115.82|115.22|115.84|115.24|115.87|115.27|115.8|115.2|24
1757649600000|2025-09-12 04:00:00|115.83|115.23|115.79|115.19|115.89|115.29|115.79|115.19|14
1757649900000|2025-09-12 04:05:00|115.8|115.2|115.59|114.99|115.83|115.23|115.59|114.99|48
1757650200000|2025-09-12 04:10:00|115.58|114.98|115.68|115.08|115.72|115.12|115.57|114.97|52
1757650500000|2025-09-12 04:15:00|115.69|115.09|115.75|115.15|115.75|115.15|115.66|115.06|18
1757650800000|2025-09-12 04:20:00|115.76|115.16|115.78|115.18|115.82|115.22|115.76|115.16|23
1757651100000|2025-09-12 04:25:00|115.79|115.19|115.85|115.25|115.88|115.28|115.79|115.19|26
1757651400000|2025-09-12 04:30:00|115.86|115.26|115.83|115.23|115.88|115.28|115.83|115.23|54
1757651700000|2025-09-12 04:35:00|115.84|115.24|115.79|115.19|115.86|115.26|115.79|115.19|29
1757652000000|2025-09-12 04:40:00|115.78|115.18|115.77|115.17|115.83|115.23|115.76|115.16|25
1757652300000|2025-09-12 04:45:00|115.75|115.15|115.77|115.17|115.79|115.19|115.71|115.11|37
1757652600000|2025-09-12 04:50:00|115.76|115.16|115.8|115.2|115.8|115.2|115.74|115.14|44
1757652900000|2025-09-12 04:55:00|115.81|115.21|115.84|115.24|115.86|115.26|115.8|115.2|86
1757653200000|2025-09-12 05:00:00|115.85|115.25|115.75|115.15|115.85|115.25|115.7|115.1|53
1757653500000|2025-09-12 05:05:00|115.74|115.14|115.77|115.17|115.78|115.18|115.67|115.07|35
1757653800000|2025-09-12 05:10:00|115.76|115.16|115.71|115.11|115.76|115.16|115.69|115.09|33
1757654100000|2025-09-12 05:15:00|115.72|115.12|115.89|115.29|115.89|115.29|115.72|115.12|29
1757654400000|2025-09-12 05:20:00|115.9|115.3|115.96|115.36|115.96|115.36|115.9|115.3|13
1757654700000|2025-09-12 05:25:00|115.98|115.38|116.03|115.43|116.1|115.5|115.95|115.35|42
1757655000000|2025-09-12 05:30:00|116.02|115.42|116.09|115.49|116.11|115.51|115.98|115.38|75
1757655300000|2025-09-12 05:35:00|116.1|115.5|116.12|115.52|116.21|115.61|116.09|115.49|69
1757655600000|2025-09-12 05:40:00|116.13|115.53|116.35|115.75|116.35|115.75|116.13|115.53|62
1757655900000|2025-09-12 05:45:00|116.34|115.74|116.53|115.93|116.57|115.97|116.34|115.74|124
1757656200000|2025-09-12 05:50:00|116.52|115.92|116.5|115.9|116.52|115.92|116.49|115.89|11
1757656500000|2025-09-12 05:55:00|116.51|115.91|116.56|115.96|116.56|115.96|116.51|115.91|17
1757656800000|2025-09-12 06:00:00|116.55|115.95|116.48|115.88|116.55|115.95|116.48|115.88|41
1757657100000|2025-09-12 06:05:00|116.47|115.87|116.42|115.82|116.49|115.89|116.42|115.82|53
1757657400000|2025-09-12 06:10:00|116.43|115.83|116.47|115.87|116.52|115.92|116.42|115.82|51
1757657700000|2025-09-12 06:15:00|116.46|115.86|116.52|115.92|116.52|115.92|116.4|115.8|43
1757658000000|2025-09-12 06:20:00|116.53|115.93|116.73|116.13|116.76|116.16|116.53|115.93|37
1757658300000|2025-09-12 06:25:00|116.74|116.14|116.64|116.04|116.74|116.14|116.62|116.02|49
1757658600000|2025-09-12 06:30:00|116.63|116.03|116.69|116.09|116.75|116.15|116.63|116.03|18
1757658900000|2025-09-12 06:35:00|116.68|116.08|116.48|115.88|116.68|116.08|116.48|115.88|59
1757659200000|2025-09-12 06:40:00|116.47|115.87|116.53|115.93|116.55|115.95|116.4|115.8|49
1757659500000|2025-09-12 06:45:00|116.51|115.91|116.44|115.84|116.53|115.93|116.42|115.82|31
1757659800000|2025-09-12 06:50:00|116.43|115.83|116.26|115.66|116.44|115.84|116.25|115.65|43
1757660100000|2025-09-12 06:55:00|116.27|115.67|116.32|115.72|116.35|115.75|116.26|115.66|23
1757660400000|2025-09-12 07:00:00|116.31|115.71|116.41|115.81|116.42|115.82|116.31|115.71|45
1757660700000|2025-09-12 07:05:00|116.42|115.82|116.42|115.82|116.46|115.86|116.4|115.8|42
1757661000000|2025-09-12 07:10:00|116.43|115.83|116.51|115.91|116.54|115.94|116.43|115.83|19
1757661300000|2025-09-12 07:15:00|116.52|115.92|116.53|115.93|116.57|115.97|116.52|115.92|17
1757661600000|2025-09-12 07:20:00|116.52|115.92|116.43|115.83|116.54|115.94|116.42|115.82|59
1757661900000|2025-09-12 07:25:00|116.42|115.82|116.33|115.73|116.42|115.82|116.3|115.7|65
1757662200000|2025-09-12 07:30:00|116.34|115.74|116.01|115.41|116.34|115.74|116.01|115.41|113
1757662500000|2025-09-12 07:35:00|116|115.4|116.05|115.45|116.06|115.46|115.95|115.35|57
1757662800000|2025-09-12 07:40:00|116.04|115.44|116.11|115.51|116.11|115.51|116.04|115.44|14
1757663100000|2025-09-12 07:45:00|116.09|115.49|116.08|115.48|116.1|115.5|116.04|115.44|45
1757663400000|2025-09-12 07:50:00|116.09|115.49|116.08|115.48|116.13|115.53|116.07|115.47|34
1757663700000|2025-09-12 07:55:00|116.07|115.47|116.01|115.41|116.08|115.48|115.97|115.37|54
1757664000000|2025-09-12 08:00:00|116.02|115.42|115.97|115.37|116.04|115.44|115.94|115.34|33
1757664300000|2025-09-12 08:05:00|115.95|115.35|115.91|115.31|115.96|115.36|115.88|115.28|26
1757664600000|2025-09-12 08:10:00|115.92|115.32|116.04|115.44|116.07|115.47|115.91|115.31|58
1757664900000|2025-09-12 08:15:00|116.05|115.45|115.86|115.26|116.07|115.47|115.79|115.19|75
1757665200000|2025-09-12 08:20:00|115.87|115.27|116.15|115.55|116.15|115.55|115.86|115.26|49
1757665500000|2025-09-12 08:25:00|116.22|115.62|116.08|115.48|116.22|115.62|116.08|115.48|61
1757665800000|2025-09-12 08:30:00|116.09|115.49|115.97|115.37|116.09|115.49|115.95|115.35|65
1757666100000|2025-09-12 08:35:00|115.96|115.36|116.03|115.43|116.1|115.5|115.96|115.36|28
1757666400000|2025-09-12 08:40:00|116.02|115.42|116.04|115.44|116.06|115.46|116|115.4|24
1757666700000|2025-09-12 08:45:00|116.02|115.42|115.97|115.37|116.07|115.47|115.96|115.36|85
1757667000000|2025-09-12 08:50:00|115.96|115.36|115.98|115.38|116|115.4|115.91|115.31|45
1757667300000|2025-09-12 08:55:00|115.99|115.39|116.02|115.42|116.05|115.45|115.98|115.38|22
1757667600000|2025-09-12 09:00:00|116.03|115.43|115.8|115.2|116.04|115.44|115.8|115.2|37
1757667900000|2025-09-12 09:05:00|115.81|115.21|116.03|115.43|116.05|115.45|115.75|115.15|76
1757668200000|2025-09-12 09:10:00|116.05|115.45|116.09|115.49|116.09|115.49|115.99|115.39|94
1757668500000|2025-09-12 09:15:00|116.1|115.5|116.07|115.47|116.21|115.61|116.07|115.47|79
1757668800000|2025-09-12 09:20:00|116.06|115.46|116.01|115.41|116.06|115.46|115.98|115.38|57
1757669100000|2025-09-12 09:25:00|116.02|115.42|116.02|115.42|116.03|115.43|115.95|115.35|30
1757669400000|2025-09-12 09:30:00|116.03|115.43|116.08|115.48|116.16|115.56|116.02|115.42|78
1757669700000|2025-09-12 09:35:00|116.07|115.47|116.01|115.41|116.12|115.52|116|115.4|109
1757670000000|2025-09-12 09:40:00|116|115.4|116.03|115.43|116.05|115.45|115.94|115.34|80
1757670300000|2025-09-12 09:45:00|116.04|115.44|116.06|115.46|116.12|115.52|116.04|115.44|58
1757670600000|2025-09-12 09:50:00|116.07|115.47|115.95|115.35|116.12|115.52|115.9|115.3|74
1757670900000|2025-09-12 09:55:00|115.94|115.34|116|115.4|116.01|115.41|115.92|115.32|54
1757671200000|2025-09-12 10:00:00|115.99|115.39|115.89|115.29|116.01|115.41|115.89|115.29|30
1757671500000|2025-09-12 10:05:00|115.9|115.3|116.03|115.43|116.04|115.44|115.71|115.11|80
1757671800000|2025-09-12 10:10:00|116.04|115.44|116.03|115.43|116.24|115.64|116.02|115.42|82
1757672100000|2025-09-12 10:15:00|116.05|115.45|116.01|115.41|116.07|115.47|115.9|115.3|79
1757672400000|2025-09-12 10:20:00|115.99|115.39|115.88|115.28|115.99|115.39|115.77|115.17|85
1757672700000|2025-09-12 10:25:00|115.86|115.26|115.9|115.3|115.94|115.34|115.86|115.26|58
1757673000000|2025-09-12 10:30:00|115.89|115.29|115.96|115.36|115.97|115.37|115.83|115.23|62
1757673300000|2025-09-12 10:35:00|115.95|115.35|115.92|115.32|115.96|115.36|115.88|115.28|50
1757673600000|2025-09-12 10:40:00|115.91|115.31|115.86|115.26|115.97|115.37|115.84|115.24|57
1757673900000|2025-09-12 10:45:00|115.87|115.27|115.89|115.29|115.9|115.3|115.84|115.24|27
1757674200000|2025-09-12 10:50:00|115.87|115.27|115.82|115.22|115.88|115.28|115.81|115.21|27
1757674500000|2025-09-12 10:55:00|115.83|115.23|115.8|115.2|115.85|115.25|115.8|115.2|28
1757674800000|2025-09-12 11:00:00|115.79|115.19|115.76|115.16|115.79|115.19|115.73|115.13|29
1757675100000|2025-09-12 11:05:00|115.77|115.17|115.98|115.38|115.98|115.38|115.73|115.13|34
1757675400000|2025-09-12 11:10:00|115.99|115.39|115.91|115.31|115.99|115.39|115.91|115.31|17
1757675700000|2025-09-12 11:15:00|115.92|115.32|116.31|115.71|116.39|115.79|115.92|115.32|51
1757676000000|2025-09-12 11:20:00|116.3|115.7|116.46|115.86|116.47|115.87|116.23|115.63|41
1757676300000|2025-09-12 11:25:00|116.45|115.85|116.32|115.72|116.45|115.85|116.28|115.68|44
1757676600000|2025-09-12 11:30:00|116.31|115.71|116.25|115.65|116.31|115.71|116.2|115.6|36
1757676900000|2025-09-12 11:35:00|116.24|115.64|116.17|115.57|116.25|115.65|116.16|115.56|46
1757677200000|2025-09-12 11:40:00|116.16|115.56|116.05|115.45|116.19|115.59|115.98|115.38|45
1757677500000|2025-09-12 11:45:00|116.03|115.43|115.98|115.38|116.04|115.44|115.98|115.38|35
1757677800000|2025-09-12 11:50:00|115.99|115.39|115.75|115.15|115.99|115.39|115.68|115.08|73
1757678100000|2025-09-12 11:55:00|115.73|115.13|115.7|115.1|115.74|115.14|115.68|115.08|66
1757678400000|2025-09-12 12:00:00|115.69|115.09|115.39|114.79|115.72|115.12|115.37|114.77|244
1757678700000|2025-09-12 12:05:00|115.38|114.78|115.32|114.72|115.41|114.81|115.21|114.61|67
1757679000000|2025-09-12 12:10:00|115.33|114.73|115.43|114.83|115.46|114.86|115.33|114.73|27
1757679300000|2025-09-12 12:15:00|115.42|114.82|115.58|114.98|115.59|114.99|115.39|114.79|30
1757679600000|2025-09-12 12:20:00|115.55|114.95|115.34|114.74|115.55|114.95|115.32|114.72|31
1757679900000|2025-09-12 12:25:00|115.33|114.73|115.43|114.83|115.49|114.89|115.33|114.73|83
1757680200000|2025-09-12 12:30:00|115.44|114.84|115.45|114.85|115.5|114.9|115.4|114.8|101
1757680500000|2025-09-12 12:35:00|115.46|114.86|115.6|115|115.6|115|115.37|114.77|66
1757680800000|2025-09-12 12:40:00|115.59|114.99|115.6|115|115.61|115.01|115.48|114.88|43
1757681100000|2025-09-12 12:45:00|115.59|114.99|115.67|115.07|115.67|115.07|115.53|114.93|85
1757681400000|2025-09-12 12:50:00|115.68|115.08|115.96|115.36|115.97|115.37|115.67|115.07|126
1757681700000|2025-09-12 12:55:00|115.95|115.35|115.81|115.21|115.95|115.35|115.81|115.21|76
1757682000000|2025-09-12 13:00:00|115.8|115.2|115.9|115.3|115.93|115.33|115.74|115.14|44
1757682300000|2025-09-12 13:05:00|115.91|115.31|116|115.4|116|115.4|115.9|115.3|25
1757682600000|2025-09-12 13:10:00|115.99|115.39|115.98|115.38|115.99|115.39|115.95|115.35|24
1757682900000|2025-09-12 13:15:00|115.99|115.39|116.03|115.43|116.05|115.45|115.96|115.36|20
1757683200000|2025-09-12 13:20:00|116.02|115.42|116|115.4|116.06|115.46|115.99|115.39|37
1757683500000|2025-09-12 13:25:00|116.01|115.41|115.98|115.38|116.04|115.44|115.98|115.38|23
1757683800000|2025-09-12 13:30:00|115.99|115.39|116.04|115.44|116.08|115.48|115.87|115.27|85
1757684100000|2025-09-12 13:35:00|116.03|115.43|115.75|115.15|116.06|115.46|115.71|115.11|112
1757684400000|2025-09-12 13:40:00|115.74|115.14|115.83|115.23|115.86|115.26|115.72|115.12|57
1757684700000|2025-09-12 13:45:00|115.84|115.24|116.07|115.47|116.12|115.52|115.81|115.21|169
1757685000000|2025-09-12 13:50:00|116.06|115.46|116.11|115.51|116.11|115.51|115.88|115.28|110
1757685300000|2025-09-12 13:55:00|116.1|115.5|116.23|115.63|116.27|115.67|116.1|115.5|149
1757685600000|2025-09-12 14:00:00|116.21|115.61|116.4|115.8|116.52|115.92|116.06|115.46|232
1757685900000|2025-09-12 14:05:00|116.41|115.81|116.62|116.02|116.68|116.08|116.4|115.8|402
1757686200000|2025-09-12 14:10:00|116.61|116.01|116.73|116.13|116.77|116.17|116.56|115.96|185
1757686500000|2025-09-12 14:15:00|116.72|116.12|116.93|116.33|117|116.4|116.72|116.12|206
1757686800000|2025-09-12 14:20:00|116.92|116.32|116.8|116.2|116.94|116.34|116.76|116.16|96
1757687100000|2025-09-12 14:25:00|116.81|116.21|117.1|116.5|117.1|116.5|116.74|116.14|79
1757687400000|2025-09-12 14:30:00|117.11|116.51|116.79|116.19|117.15|116.55|116.79|116.19|102
1757687700000|2025-09-12 14:35:00|116.8|116.2|116.54|115.94|116.81|116.21|116.46|115.86|169
1757688000000|2025-09-12 14:40:00|116.53|115.93|116.39|115.79|116.55|115.95|116.39|115.79|110
1757688300000|2025-09-12 14:45:00|116.4|115.8|116.67|116.07|116.67|116.07|116.39|115.79|71
1757688600000|2025-09-12 14:50:00|116.68|116.08|116.76|116.16|116.79|116.19|116.63|116.03|125
1757688900000|2025-09-12 14:55:00|116.77|116.17|117.02|116.42|117.07|116.47|116.77|116.17|142
1757689200000|2025-09-12 15:00:00|117.01|116.41|116.71|116.11|117.03|116.43|116.71|116.11|119
1757689500000|2025-09-12 15:05:00|116.7|116.1|116.52|115.92|116.7|116.1|116.49|115.89|101
1757689800000|2025-09-12 15:10:00|116.5|115.9|116.27|115.67|116.55|115.95|116.23|115.63|309
1757690100000|2025-09-12 15:15:00|116.28|115.68|116.31|115.71|116.45|115.85|116.21|115.61|292
1757690400000|2025-09-12 15:20:00|116.3|115.7|116.48|115.88|116.48|115.88|116.15|115.55|144
1757690700000|2025-09-12 15:25:00|116.47|115.87|116.36|115.76|116.47|115.87|116.36|115.76|32
1757691000000|2025-09-12 15:30:00|116.35|115.75|116.46|115.86|116.49|115.89|116.3|115.7|36
1757691300000|2025-09-12 15:35:00|116.47|115.87|116.37|115.77|116.48|115.88|116.3|115.7|101
1757691600000|2025-09-12 15:40:00|116.38|115.78|116.43|115.83|116.53|115.93|116.38|115.78|80
1757691900000|2025-09-12 15:45:00|116.42|115.82|116.52|115.92|116.52|115.92|116.4|115.8|31
1757692200000|2025-09-12 15:50:00|116.53|115.93|116.7|116.1|116.75|116.15|116.53|115.93|415
1757692500000|2025-09-12 15:55:00|116.71|116.11|116.83|116.23|116.89|116.29|116.71|116.11|197
1757692800000|2025-09-12 16:00:00|116.8|116.2|116.85|116.25|116.89|116.29|116.8|116.2|51
1757693100000|2025-09-12 16:05:00|116.86|116.26|116.99|116.39|117|116.4|116.73|116.13|100
1757693400000|2025-09-12 16:10:00|117.01|116.41|117.19|116.59|117.19|116.59|116.96|116.36|101
1757693700000|2025-09-12 16:15:00|117.2|116.6|117.34|116.74|117.34|116.74|117.11|116.51|83
1757694000000|2025-09-12 16:20:00|117.31|116.71|117.11|116.51|117.31|116.71|116.95|116.35|107
1757694300000|2025-09-12 16:25:00|117.12|116.52|117.21|116.61|117.28|116.68|117.12|116.52|189
1757694600000|2025-09-12 16:30:00|117.22|116.62|117.19|116.59|117.22|116.62|117.07|116.47|77
1757694900000|2025-09-12 16:35:00|117.18|116.58|117.19|116.59|117.24|116.64|117.14|116.54|89
1757695200000|2025-09-12 16:40:00|117.18|116.58|117.09|116.49|117.19|116.59|116.97|116.37|128
1757695500000|2025-09-12 16:45:00|117.08|116.48|117.06|116.46|117.17|116.57|116.99|116.39|72
1757695800000|2025-09-12 16:50:00|117.07|116.47|117.21|116.61|117.21|116.61|117.07|116.47|26
1757696100000|2025-09-12 16:55:00|117.22|116.62|117.5|116.9|117.5|116.9|117.22|116.62|137
1757696400000|2025-09-12 17:00:00|117.49|116.89|117.42|116.82|117.57|116.97|117.3|116.7|83
1757696700000|2025-09-12 17:05:00|117.43|116.83|117.54|116.94|117.55|116.95|117.41|116.81|28
1757697000000|2025-09-12 17:10:00|117.53|116.93|117.67|117.07|117.7|117.1|117.52|116.92|93
1757697300000|2025-09-12 17:15:00|117.68|117.08|117.65|117.05|117.82|117.22|117.6|117|181
1757697600000|2025-09-12 17:20:00|117.67|117.07|117.96|117.36|117.96|117.36|117.67|117.07|56
1757697900000|2025-09-12 17:25:00|117.97|117.37|117.91|117.31|118.05|117.45|117.84|117.24|270
1757698200000|2025-09-12 17:30:00|117.9|117.3|117.78|117.18|118.01|117.41|117.77|117.17|117
1757698500000|2025-09-12 17:35:00|117.77|117.17|117.81|117.21|117.81|117.21|117.63|117.03|104
1757698800000|2025-09-12 17:40:00|117.8|117.2|117.89|117.29|118.01|117.41|117.78|117.18|101
1757699100000|2025-09-12 17:45:00|117.88|117.28|117.8|117.2|117.93|117.33|117.65|117.05|108
1757699400000|2025-09-12 17:50:00|117.81|117.21|117.77|117.17|117.84|117.24|117.76|117.16|110
1757699700000|2025-09-12 17:55:00|117.76|117.16|117.74|117.14|117.78|117.18|117.65|117.05|61
1757700000000|2025-09-12 18:00:00|117.75|117.15|117.76|117.16|117.83|117.23|117.67|117.07|107
1757700300000|2025-09-12 18:05:00|117.77|117.17|117.91|117.31|117.91|117.31|117.77|117.17|26
1757700600000|2025-09-12 18:10:00|117.92|117.32|117.99|117.39|118.08|117.48|117.92|117.32|54
1757700900000|2025-09-12 18:15:00|117.98|117.38|118.07|117.47|118.1|117.5|117.97|117.37|66
1757701200000|2025-09-12 18:20:00|118.08|117.48|118.01|117.41|118.09|117.49|118.01|117.41|22
1757701500000|2025-09-12 18:25:00|118.02|117.42|118.03|117.43|118.04|117.44|118.01|117.41|9
1757701800000|2025-09-12 18:30:00|118.04|117.44|117.97|117.37|118.05|117.45|117.92|117.32|78
1757702100000|2025-09-12 18:35:00|117.95|117.35|117.95|117.35|118.01|117.41|117.89|117.29|82
1757702400000|2025-09-12 18:40:00|117.94|117.34|117.52|116.92|118.04|117.44|117.38|116.78|270
1757702700000|2025-09-12 18:45:00|117.53|116.93|117.59|116.99|117.62|117.02|117.53|116.93|36
1757703000000|2025-09-12 18:50:00|117.6|117|117.51|116.91|117.64|117.04|117.47|116.87|58
1757703300000|2025-09-12 18:55:00|117.5|116.9|117.51|116.91|117.52|116.92|117.48|116.88|32
1757703600000|2025-09-12 19:00:00|117.5|116.9|117.45|116.85|117.5|116.9|117.41|116.81|19
1757703900000|2025-09-12 19:05:00|117.44|116.84|117.47|116.87|117.47|116.87|117.37|116.77|38
1757704200000|2025-09-12 19:10:00|117.48|116.88|117.54|116.94|117.55|116.95|117.48|116.88|19
1757704500000|2025-09-12 19:15:00|117.53|116.93|117.46|116.86|117.53|116.93|117.43|116.83|40
1757704800000|2025-09-12 19:20:00|117.45|116.85|117.45|116.85|117.47|116.87|117.45|116.85|9
1757705100000|2025-09-12 19:25:00|117.46|116.86|117.46|116.86|117.46|116.86|117.42|116.82|33
1757705400000|2025-09-12 19:30:00|117.47|116.87|117.48|116.88|117.48|116.88|117.41|116.81|32
1757705700000|2025-09-12 19:35:00|117.49|116.89|117.57|116.97|117.6|117|117.49|116.89|73
1757706000000|2025-09-12 19:40:00|117.58|116.98|117.58|116.98|117.62|117.02|117.54|116.94|30
1757706300000|2025-09-12 19:45:00|117.59|116.99|117.6|117|117.6|117|117.57|116.97|13
1757706600000|2025-09-12 19:50:00|117.59|116.99|117.59|116.99|117.6|117|117.58|116.98|10
1757706900000|2025-09-12 19:55:00|117.6|117|117.61|117.01|117.62|117.02|117.51|116.91|32
1757707200000|2025-09-12 20:00:00|117.6|117|117.47|116.87|117.61|117.01|117.24|116.64|91
1757707500000|2025-09-12 20:05:00|117.48|116.88|117.62|117.02|117.62|117.02|117.37|116.77|60
1757707800000|2025-09-12 20:10:00|117.63|117.03|117.57|116.97|117.76|117.16|117.49|116.89|69
1757708100000|2025-09-12 20:15:00|117.56|116.96|117.45|116.85|117.62|117.02|117.45|116.85|127
1757708400000|2025-09-12 20:20:00|117.44|116.84|117.42|116.82|117.44|116.84|117.32|116.72|64
1757708700000|2025-09-12 20:25:00|117.41|116.81|117.27|116.67|117.41|116.81|117.25|116.65|48
1757709000000|2025-09-12 20:30:00|117.28|116.68|117.3|116.7|117.41|116.81|117.25|116.65|66
1757709300000|2025-09-12 20:35:00|117.31|116.71|117.59|116.99|117.64|117.04|117.31|116.71|46
1757709600000|2025-09-12 20:40:00|117.6|117|117.92|117.32|117.92|117.32|117.59|116.99|120
1757709900000|2025-09-12 20:45:00|117.91|117.31|118.1|117.5|118.14|117.54|117.91|117.31|55
1757710200000|2025-09-12 20:50:00|118.11|117.51|118.14|117.54|118.16|117.56|118.08|117.48|35
1757710500000|2025-09-12 20:55:00|118.13|117.53|118.02|117.42|118.15|117.55|118|117.4|46
1757746800000|2025-09-13 07:00:00|119.28|118.68|119.06|118.46|119.28|118.68|119.04|118.44|69
1757747100000|2025-09-13 07:05:00|119.04|118.44|119.02|118.42|119.09|118.49|119.02|118.42|90
1757747400000|2025-09-13 07:10:00|119.01|118.41|118.94|118.34|119.01|118.41|118.85|118.25|44
1757747700000|2025-09-13 07:15:00|118.96|118.36|119.05|118.45|119.12|118.52|118.96|118.36|47
1757748000000|2025-09-13 07:20:00|119.06|118.46|118.98|118.38|119.08|118.48|118.97|118.37|44
1757748300000|2025-09-13 07:25:00|118.96|118.36|119|118.4|119.05|118.45|118.96|118.36|29
1757748600000|2025-09-13 07:30:00|118.99|118.39|119.03|118.43|119.05|118.45|118.98|118.38|16
1757748900000|2025-09-13 07:35:00|119.01|118.41|119.09|118.49|119.2|118.6|119|118.4|42
1757749200000|2025-09-13 07:40:00|119.07|118.47|119.09|118.49|119.11|118.51|119.07|118.47|10
1757749500000|2025-09-13 07:45:00|119.08|118.48|119.17|118.57|119.17|118.57|119.06|118.46|22
1757749800000|2025-09-13 07:50:00|119.18|118.58|119.02|118.42|119.21|118.61|119.02|118.42|26
1757750100000|2025-09-13 07:55:00|119.07|118.47|119.1|118.5|119.19|118.59|119.07|118.47|46
1757750400000|2025-09-13 08:00:00|119.11|118.51|119.66|119.06|119.72|119.12|119.03|118.43|98
1757750700000|2025-09-13 08:05:00|119.67|119.07|120.08|119.48|120.13|119.53|119.59|118.99|138
1757751000000|2025-09-13 08:10:00|120.07|119.47|120.09|119.49|120.24|119.64|119.97|119.37|119
1757751300000|2025-09-13 08:15:00|120.1|119.5|120.21|119.61|120.26|119.66|120.08|119.48|91
1757751600000|2025-09-13 08:20:00|120.22|119.62|120.26|119.66|120.34|119.74|120.17|119.57|78
1757751900000|2025-09-13 08:25:00|120.25|119.65|120.38|119.78|120.38|119.78|120.18|119.58|52
1757752200000|2025-09-13 08:30:00|120.39|119.79|120.31|119.71|120.39|119.79|120.2|119.6|52
1757752500000|2025-09-13 08:35:00|120.32|119.72|120.23|119.63|120.34|119.74|120.23|119.63|62
1757752800000|2025-09-13 08:40:00|120.22|119.62|119.95|119.35|120.25|119.65|119.94|119.34|163
1757753100000|2025-09-13 08:45:00|119.94|119.34|119.84|119.24|120.03|119.43|119.83|119.23|107
1757753400000|2025-09-13 08:50:00|119.83|119.23|119.88|119.28|119.88|119.28|119.78|119.18|180
1757753700000|2025-09-13 08:55:00|119.86|119.26|119.91|119.31|119.93|119.33|119.86|119.26|74
1757754000000|2025-09-13 09:00:00|119.9|119.3|119.94|119.34|119.97|119.37|119.8|119.2|63
1757754300000|2025-09-13 09:05:00|119.95|119.35|119.98|119.38|120.01|119.41|119.92|119.32|88
1757754600000|2025-09-13 09:10:00|119.97|119.37|120.14|119.54|120.14|119.54|119.94|119.34|63
1757754900000|2025-09-13 09:15:00|120.12|119.52|120.06|119.46|120.13|119.53|120|119.4|50
1757755200000|2025-09-13 09:20:00|120.04|119.44|119.94|119.34|120.04|119.44|119.9|119.3|24
1757755500000|2025-09-13 09:25:00|119.95|119.35|120|119.4|120.09|119.49|119.95|119.35|52
1757755800000|2025-09-13 09:30:00|119.99|119.39|120.12|119.52|120.16|119.56|119.98|119.38|31
1757756100000|2025-09-13 09:35:00|120.17|119.57|120.42|119.82|120.45|119.85|120.17|119.57|121
1757756400000|2025-09-13 09:40:00|120.41|119.81|120.39|119.79|120.46|119.86|120.33|119.73|61
1757756700000|2025-09-13 09:45:00|120.37|119.77|120.24|119.64|120.41|119.81|120.2|119.6|52
1757757000000|2025-09-13 09:50:00|120.23|119.63|120.19|119.59|120.32|119.72|120.18|119.58|62
1757757300000|2025-09-13 09:55:00|120.2|119.6|120.43|119.83|120.44|119.84|120.16|119.56|45
1757757600000|2025-09-13 10:00:00|120.42|119.82|120.13|119.53|120.42|119.82|120.01|119.41|62
1757757900000|2025-09-13 10:05:00|120.12|119.52|120.21|119.61|120.22|119.62|120.07|119.47|83
1757758200000|2025-09-13 10:10:00|120.22|119.62|120.34|119.74|120.35|119.75|120.21|119.61|41
1757758500000|2025-09-13 10:15:00|120.35|119.75|120.64|120.04|120.75|120.15|120.33|119.73|141
1757758800000|2025-09-13 10:20:00|120.63|120.03|120.73|120.13|120.75|120.15|120.63|120.03|102
1757759100000|2025-09-13 10:25:00|120.74|120.14|120.55|119.95|120.83|120.23|120.55|119.95|68
1757759400000|2025-09-13 10:30:00|120.56|119.96|120.38|119.78|120.56|119.96|120.3|119.7|82
1757759700000|2025-09-13 10:35:00|120.39|119.79|120.51|119.91|120.7|120.1|120.22|119.62|76
1757760000000|2025-09-13 10:40:00|120.49|119.89|120.53|119.93|120.54|119.94|120.42|119.82|34
1757760300000|2025-09-13 10:45:00|120.52|119.92|120.1|119.5|120.55|119.95|120.09|119.49|78
1757760600000|2025-09-13 10:50:00|120.09|119.49|120.15|119.55|120.15|119.55|119.99|119.39|43
1757760900000|2025-09-13 10:55:00|120.14|119.54|120.28|119.68|120.32|119.72|120.12|119.52|48
1757761200000|2025-09-13 11:00:00|120.27|119.67|120.19|119.59|120.29|119.69|120.02|119.42|72
1757761500000|2025-09-13 11:05:00|120.18|119.58|119.98|119.38|120.18|119.58|119.98|119.38|60
1757761800000|2025-09-13 11:10:00|119.99|119.39|119.87|119.27|120|119.4|119.83|119.23|49
1757762100000|2025-09-13 11:15:00|119.85|119.25|119.97|119.37|120.07|119.47|119.81|119.21|62
1757762400000|2025-09-13 11:20:00|119.96|119.36|120.13|119.53|120.14|119.54|119.9|119.3|78
1757762700000|2025-09-13 11:25:00|120.14|119.54|120.15|119.55|120.17|119.57|120.06|119.46|32
1757763000000|2025-09-13 11:30:00|120.16|119.56|120.21|119.61|120.21|119.61|120.09|119.49|81
1757763300000|2025-09-13 11:35:00|120.22|119.62|120.57|119.97|120.57|119.97|120.21|119.61|95
1757763600000|2025-09-13 11:40:00|120.58|119.98|120.58|119.98|120.61|120.01|120.54|119.94|25
1757763900000|2025-09-13 11:45:00|120.59|119.99|120.77|120.17|120.81|120.21|120.51|119.91|42
1757764200000|2025-09-13 11:50:00|120.76|120.16|120.85|120.25|120.86|120.26|120.76|120.16|19
1757764500000|2025-09-13 11:55:00|120.86|120.26|120.93|120.33|120.98|120.38|120.84|120.24|57
1757764800000|2025-09-13 12:00:00|120.91|120.31|120.74|120.14|120.94|120.34|120.74|120.14|40
1757765100000|2025-09-13 12:05:00|120.75|120.15|120.71|120.11|120.76|120.16|120.62|120.02|87
1757765400000|2025-09-13 12:10:00|120.72|120.12|120.63|120.03|120.72|120.12|120.58|119.98|43
1757765700000|2025-09-13 12:15:00|120.62|120.02|120.43|119.83|120.63|120.03|120.41|119.81|91
1757766000000|2025-09-13 12:20:00|120.42|119.82|120.44|119.84|120.44|119.84|120.38|119.78|33
1757766300000|2025-09-13 12:25:00|120.41|119.81|120.34|119.74|120.41|119.81|120.32|119.72|61
1757766600000|2025-09-13 12:30:00|120.32|119.72|120.3|119.7|120.43|119.83|120.27|119.67|103
1757766900000|2025-09-13 12:35:00|120.31|119.71|120.41|119.81|120.41|119.81|120.26|119.66|21
1757767200000|2025-09-13 12:40:00|120.42|119.82|120.52|119.92|120.52|119.92|120.41|119.81|28
1757767500000|2025-09-13 12:45:00|120.53|119.93|120.45|119.85|120.56|119.96|120.45|119.85|55
1757767800000|2025-09-13 12:50:00|120.44|119.84|120.39|119.79|120.44|119.84|120.33|119.73|298
1757768100000|2025-09-13 12:55:00|120.4|119.8|120.42|119.82|120.43|119.83|120.4|119.8|46
1757768400000|2025-09-13 13:00:00|120.43|119.83|120.29|119.69|120.43|119.83|120.27|119.67|231
1757768700000|2025-09-13 13:05:00|120.27|119.67|120.23|119.63|120.34|119.74|120.2|119.6|83
1757769000000|2025-09-13 13:10:00|120.22|119.62|120.18|119.58|120.23|119.63|120.13|119.53|77
1757769300000|2025-09-13 13:15:00|120.17|119.57|120.11|119.51|120.17|119.57|120.05|119.45|126
1757769600000|2025-09-13 13:20:00|120.12|119.52|120.81|120.21|120.91|120.31|120.12|119.52|221
1757769900000|2025-09-13 13:25:00|120.86|120.26|121.07|120.47|121.1|120.5|120.86|120.26|187
1757770200000|2025-09-13 13:30:00|121.05|120.45|120.89|120.29|121.06|120.46|120.75|120.15|224
1757770500000|2025-09-13 13:35:00|120.88|120.28|121.03|120.43|121.07|120.47|120.87|120.27|108
1757770800000|2025-09-13 13:40:00|121.02|120.42|120.84|120.24|121.02|120.42|120.78|120.18|91
1757771100000|2025-09-13 13:45:00|120.85|120.25|120.4|119.8|120.97|120.37|120.38|119.78|122
1757771400000|2025-09-13 13:50:00|120.38|119.78|119.6|119|120.4|119.8|118.5|117.9|524
1757771700000|2025-09-13 13:55:00|119.59|118.99|119.72|119.12|119.94|119.34|119.56|118.96|267
1757772000000|2025-09-13 14:00:00|119.71|119.11|119.77|119.17|119.77|119.17|118.97|118.37|430
1757772300000|2025-09-13 14:05:00|119.75|119.15|120.2|119.6|120.21|119.61|119.51|118.91|222
1757772600000|2025-09-13 14:10:00|120.21|119.61|119.77|119.17|120.21|119.61|119.7|119.1|208
1757772900000|2025-09-13 14:15:00|119.78|119.18|120.26|119.66|120.27|119.67|119.74|119.14|145
1757773200000|2025-09-13 14:20:00|120.28|119.68|120.48|119.88|120.48|119.88|120.24|119.64|122
1757773500000|2025-09-13 14:25:00|120.47|119.87|120.4|119.8|120.67|120.07|120.4|119.8|162
1757773800000|2025-09-13 14:30:00|120.41|119.81|120.05|119.45|120.46|119.86|120.03|119.43|166
1757774100000|2025-09-13 14:35:00|120.06|119.46|119.99|119.39|120.13|119.53|119.9|119.3|149
1757774400000|2025-09-13 14:40:00|120|119.4|120.26|119.66|120.26|119.66|120|119.4|126
1757774700000|2025-09-13 14:45:00|120.25|119.65|120.08|119.48|120.35|119.75|120.03|119.43|174
1757775000000|2025-09-13 14:50:00|120.09|119.49|120.11|119.51|120.21|119.61|120.04|119.44|66
1757775300000|2025-09-13 14:55:00|120.12|119.52|120.17|119.57|120.22|119.62|120.09|119.49|88
1757775600000|2025-09-13 15:00:00|120.19|119.59|120.11|119.51|120.33|119.73|120.1|119.5|144
1757775900000|2025-09-13 15:05:00|120.12|119.52|120.57|119.97|120.59|119.99|120.12|119.52|151
1757776200000|2025-09-13 15:10:00|120.56|119.96|120.55|119.95|120.68|120.08|120.52|119.92|106
1757776500000|2025-09-13 15:15:00|120.54|119.94|120.45|119.85|120.61|120.01|120.39|119.79|159
1757776800000|2025-09-13 15:20:00|120.44|119.84|120.29|119.69|120.53|119.93|120.24|119.64|172
1757777100000|2025-09-13 15:25:00|120.28|119.68|120.05|119.45|120.3|119.7|119.97|119.37|180
1757777400000|2025-09-13 15:30:00|120.06|119.46|119.52|118.92|120.06|119.46|119.4|118.8|406
1757777700000|2025-09-13 15:35:00|119.51|118.91|119.34|118.74|119.58|118.98|119.3|118.7|241
1757778000000|2025-09-13 15:40:00|119.33|118.73|119.31|118.71|119.41|118.81|118.98|118.38|259
1757778300000|2025-09-13 15:45:00|119.3|118.7|119.16|118.56|119.38|118.78|119.12|118.52|146
1757778600000|2025-09-13 15:50:00|119.17|118.57|119.24|118.64|119.35|118.75|119.17|118.57|88
1757778900000|2025-09-13 15:55:00|119.25|118.65|119.38|118.78|119.39|118.79|119.25|118.65|46
1757779200000|2025-09-13 16:00:00|119.39|118.79|119.6|119|119.75|119.15|119.36|118.76|130
1757779500000|2025-09-13 16:05:00|119.66|119.06|119.44|118.84|119.97|119.37|119.3|118.7|320
1757779800000|2025-09-13 16:10:00|119.45|118.85|119.46|118.86|119.63|119.03|119.29|118.69|194
1757780100000|2025-09-13 16:15:00|119.45|118.85|119.16|118.56|119.47|118.87|118.97|118.37|223
1757780400000|2025-09-13 16:20:00|119.17|118.57|119.16|118.56|119.28|118.68|118.89|118.29|262
1757780700000|2025-09-13 16:25:00|119.19|118.59|119.37|118.77|119.42|118.82|119.19|118.59|166
1757781000000|2025-09-13 16:30:00|119.36|118.76|119.39|118.79|119.61|119.01|119.33|118.73|156
1757781300000|2025-09-13 16:35:00|119.4|118.8|119.24|118.64|119.42|118.82|119.23|118.63|174
1757781600000|2025-09-13 16:40:00|119.25|118.65|119.06|118.46|119.25|118.65|118.74|118.14|238
1757781900000|2025-09-13 16:45:00|119.07|118.47|118.94|118.34|119.11|118.51|118.62|118.02|298
1757782200000|2025-09-13 16:50:00|118.95|118.35|119.13|118.53|119.26|118.66|118.95|118.35|170
1757782500000|2025-09-13 16:55:00|119.14|118.54|118.97|118.37|119.19|118.59|118.95|118.35|200
1757782800000|2025-09-13 17:00:00|118.96|118.36|118.79|118.19|119.03|118.43|118.4|117.8|389
1757783100000|2025-09-13 17:05:00|118.8|118.2|118.32|117.72|118.86|118.26|118.21|117.61|323
1757783400000|2025-09-13 17:10:00|118.33|117.73|118.14|117.54|118.77|118.17|118.14|117.54|305
1757783700000|2025-09-13 17:15:00|118.15|117.55|118.9|118.3|119.05|118.45|118.14|117.54|309
1757784000000|2025-09-13 17:20:00|118.89|118.29|119.14|118.54|119.18|118.58|118.89|118.29|294
1757784300000|2025-09-13 17:25:00|119.15|118.55|119.06|118.46|119.17|118.57|119.06|118.46|140
1757784600000|2025-09-13 17:30:00|119.05|118.45|119.4|118.8|119.41|118.81|119.03|118.43|155
1757784900000|2025-09-13 17:35:00|119.39|118.79|119.41|118.81|119.58|118.98|119.32|118.72|306
1757785200000|2025-09-13 17:40:00|119.42|118.82|120.3|119.7|120.33|119.73|119.41|118.81|281
1757785500000|2025-09-13 17:45:00|120.26|119.66|120.51|119.91|121.03|120.43|120.16|119.56|360
1757785800000|2025-09-13 17:50:00|120.52|119.92|120.48|119.88|120.54|119.94|120.34|119.74|212
1757786100000|2025-09-13 17:55:00|120.49|119.89|120.31|119.71|120.49|119.89|120.03|119.43|206
1757786400000|2025-09-13 18:00:00|120.28|119.68|119.79|119.19|120.36|119.76|119.74|119.14|170
1757786700000|2025-09-13 18:05:00|119.77|119.17|119.41|118.81|119.78|119.18|119.31|118.71|192
1757787000000|2025-09-13 18:10:00|119.42|118.82|119.41|118.81|119.51|118.91|119.34|118.74|240
1757787300000|2025-09-13 18:15:00|119.42|118.82|119.08|118.48|119.43|118.83|119.08|118.48|196
1757787600000|2025-09-13 18:20:00|119.07|118.47|119.49|118.89|119.51|118.91|119.07|118.47|142
1757787900000|2025-09-13 18:25:00|119.5|118.9|119.66|119.06|119.82|119.22|119.48|118.88|123
1757788200000|2025-09-13 18:30:00|119.65|119.05|119.21|118.61|119.65|119.05|119.21|118.61|133
1757788500000|2025-09-13 18:35:00|119.19|118.59|119.16|118.56|119.26|118.66|119.09|118.49|115
1757788800000|2025-09-13 18:40:00|119.15|118.55|119.35|118.75|119.38|118.78|119.15|118.55|85
1757789100000|2025-09-13 18:45:00|119.36|118.76|119.35|118.75|119.39|118.79|119.32|118.72|77
1757789400000|2025-09-13 18:50:00|119.36|118.76|119.4|118.8|119.46|118.86|119.33|118.73|183
1757789700000|2025-09-13 18:55:00|119.41|118.81|119.97|119.37|119.97|119.37|119.41|118.81|101
1757790000000|2025-09-13 19:00:00|120.03|119.43|119.98|119.38|120.18|119.58|119.92|119.32|179
1757790300000|2025-09-13 19:05:00|119.99|119.39|119.99|119.39|120.15|119.55|119.97|119.37|91
1757790600000|2025-09-13 19:10:00|119.98|119.38|119.94|119.34|120|119.4|119.83|119.23|80
1757790900000|2025-09-13 19:15:00|119.93|119.33|119.71|119.11|119.95|119.35|119.71|119.11|58
1757791200000|2025-09-13 19:20:00|119.72|119.12|119.66|119.06|119.77|119.17|119.52|118.92|194
1757791500000|2025-09-13 19:25:00|119.64|119.04|119.54|118.94|119.71|119.11|119.54|118.94|42
1757791800000|2025-09-13 19:30:00|119.55|118.95|119.78|119.18|119.78|119.18|119.52|118.92|57
1757792100000|2025-09-13 19:35:00|119.77|119.17|119.84|119.24|119.94|119.34|119.67|119.07|75
1757792400000|2025-09-13 19:40:00|119.83|119.23|119.91|119.31|119.95|119.35|119.68|119.08|52
1757792700000|2025-09-13 19:45:00|119.92|119.32|119.86|119.26|119.92|119.32|119.75|119.15|64
1757793000000|2025-09-13 19:50:00|119.85|119.25|119.82|119.22|119.91|119.31|119.79|119.19|148
1757793300000|2025-09-13 19:55:00|119.83|119.23|119.65|119.05|119.83|119.23|119.65|119.05|26
1757793600000|2025-09-13 20:00:00|119.64|119.04|119.91|119.31|119.91|119.31|119.63|119.03|55
1757793900000|2025-09-13 20:05:00|119.9|119.3|119.95|119.35|119.99|119.39|119.89|119.29|61
1757794200000|2025-09-13 20:10:00|119.94|119.34|119.93|119.33|119.94|119.34|119.83|119.23|60
1757794500000|2025-09-13 20:15:00|119.94|119.34|119.86|119.26|119.94|119.34|119.8|119.2|36
1757794800000|2025-09-13 20:20:00|119.85|119.25|119.91|119.31|119.92|119.32|119.8|119.2|58
1757795100000|2025-09-13 20:25:00|119.92|119.32|120.03|119.43|120.07|119.47|119.91|119.31|37
1757795400000|2025-09-13 20:30:00|120|119.4|120.07|119.47|120.17|119.57|119.99|119.39|137
1757795700000|2025-09-13 20:35:00|120.06|119.46|119.79|119.19|120.06|119.46|119.78|119.18|101
1757796000000|2025-09-13 20:40:00|119.78|119.18|119.83|119.23|119.85|119.25|119.78|119.18|106
1757796300000|2025-09-13 20:45:00|119.84|119.24|120.03|119.43|120.03|119.43|119.84|119.24|25
1757796600000|2025-09-13 20:50:00|120.04|119.44|120.09|119.49|120.16|119.56|120.04|119.44|320
1757796900000|2025-09-13 20:55:00|120.1|119.5|120.03|119.43|120.16|119.56|120.03|119.43|37
1757797200000|2025-09-13 21:00:00|120.02|119.42|120.02|119.42|120.08|119.48|119.98|119.38|127
1757797500000|2025-09-13 21:05:00|120.01|119.41|120.26|119.66|120.26|119.66|120.01|119.41|49
1757797800000|2025-09-13 21:10:00|120.31|119.71|120.25|119.65|120.44|119.84|120.24|119.64|60
1757798100000|2025-09-13 21:15:00|120.26|119.66|120.39|119.79|120.41|119.81|120.21|119.61|42
1757798400000|2025-09-13 21:20:00|120.38|119.78|120.33|119.73|120.5|119.9|120.33|119.73|44
1757798700000|2025-09-13 21:25:00|120.32|119.72|120.41|119.81|120.5|119.9|120.28|119.68|50
1757799000000|2025-09-13 21:30:00|120.4|119.8|120.3|119.7|120.4|119.8|120.23|119.63|30
1757799300000|2025-09-13 21:35:00|120.31|119.71|120.28|119.68|120.35|119.75|120.28|119.68|21
1757799600000|2025-09-13 21:40:00|120.27|119.67|120.23|119.63|120.27|119.67|120.16|119.56|20
1757799900000|2025-09-13 21:45:00|120.24|119.64|120.24|119.64|120.31|119.71|120.22|119.62|19
1757800200000|2025-09-13 21:50:00|120.25|119.65|120.24|119.64|120.25|119.65|120.24|119.64|2
1757800500000|2025-09-13 21:55:00|120.25|119.65|120.25|119.65|120.26|119.66|120.22|119.62|10
1757800800000|2025-09-13 22:00:00|120.26|119.66|120.35|119.75|120.37|119.77|120.26|119.66|46
1757801100000|2025-09-13 22:05:00|120.36|119.76|120.51|119.91|120.52|119.92|120.36|119.76|43
1757801400000|2025-09-13 22:10:00|120.49|119.89|120.44|119.84|120.52|119.92|120.42|119.82|34
1757801700000|2025-09-13 22:15:00|120.45|119.85|120.33|119.73|120.48|119.88|120.31|119.71|25
1757802000000|2025-09-13 22:20:00|120.31|119.71|120.35|119.75|120.39|119.79|120.3|119.7|25
1757802300000|2025-09-13 22:25:00|120.34|119.74|120.37|119.77|120.38|119.78|120.33|119.73|18
1757802600000|2025-09-13 22:30:00|120.36|119.76|120.38|119.78|120.49|119.89|120.34|119.74|37
1757802900000|2025-09-13 22:35:00|120.37|119.77|120.22|119.62|120.37|119.77|120.12|119.52|77
1757803200000|2025-09-13 22:40:00|120.23|119.63|120.26|119.66|120.27|119.67|120.21|119.61|22
1757803500000|2025-09-13 22:45:00|120.27|119.67|120.16|119.56|120.3|119.7|120.15|119.55|31
1757803800000|2025-09-13 22:50:00|120.17|119.57|119.53|118.93|120.18|119.58|119.45|118.85|229
1757804100000|2025-09-13 22:55:00|119.57|118.97|119.63|119.03|119.73|119.13|119.51|118.91|62
1757804400000|2025-09-13 23:00:00|119.62|119.02|119.67|119.07|119.9|119.3|119.6|119|118
1757804700000|2025-09-13 23:05:00|119.68|119.08|119.57|118.97|119.68|119.08|119.42|118.82|57
1757805000000|2025-09-13 23:10:00|119.58|118.98|119.64|119.04|119.64|119.04|119.56|118.96|15
1757805300000|2025-09-13 23:15:00|119.65|119.05|119.84|119.24|119.84|119.24|119.6|119|45
1757805600000|2025-09-13 23:20:00|119.83|119.23|119.95|119.35|120|119.4|119.81|119.21|46
1757805900000|2025-09-13 23:25:00|119.94|119.34|119.55|118.95|119.94|119.34|119.47|118.87|64
1757806200000|2025-09-13 23:30:00|119.56|118.96|119.61|119.01|119.62|119.02|119.54|118.94|42
1757806500000|2025-09-13 23:35:00|119.59|118.99|119.61|119.01|119.63|119.03|119.53|118.93|19
1757806800000|2025-09-13 23:40:00|119.6|119|119.67|119.07|119.67|119.07|119.58|118.98|21
1757807100000|2025-09-13 23:45:00|119.68|119.08|119.71|119.11|119.79|119.19|119.66|119.06|31
1757807400000|2025-09-13 23:50:00|119.72|119.12|119.48|118.88|119.72|119.12|119.48|118.88|26
1757807700000|2025-09-13 23:55:00|119.49|118.89|119.54|118.94|119.56|118.96|119.49|118.89|21
1757808000000|2025-09-14 00:00:00|119.53|118.93|119.51|118.91|119.57|118.97|119.47|118.87|31
1757808300000|2025-09-14 00:05:00|119.49|118.89|119.57|118.97|119.59|118.99|119.44|118.84|25
1757808600000|2025-09-14 00:10:00|119.56|118.96|119.6|119|119.62|119.02|119.53|118.93|27
1757808900000|2025-09-14 00:15:00|119.61|119.01|119.5|118.9|119.62|119.02|119.5|118.9|27
1757809200000|2025-09-14 00:20:00|119.49|118.89|119.37|118.77|119.5|118.9|119.27|118.67|73
1757809500000|2025-09-14 00:25:00|119.35|118.75|119.31|118.71|119.36|118.76|119.27|118.67|45
1757809800000|2025-09-14 00:30:00|119.3|118.7|119.33|118.73|119.39|118.79|119.28|118.68|50
1757810100000|2025-09-14 00:35:00|119.34|118.74|119.4|118.8|119.4|118.8|119.29|118.69|36
1757810400000|2025-09-14 00:40:00|119.41|118.81|119.1|118.5|119.41|118.81|119.08|118.48|89
1757810700000|2025-09-14 00:45:00|119.11|118.51|119.19|118.59|119.26|118.66|119.09|118.49|55
1757811000000|2025-09-14 00:50:00|119.2|118.6|118.98|118.38|119.23|118.63|118.92|118.32|96
1757811300000|2025-09-14 00:55:00|118.99|118.39|119.12|118.52|119.16|118.56|118.96|118.36|45
1757811600000|2025-09-14 01:00:00|119.11|118.51|118.53|117.93|119.11|118.51|118.47|117.87|192
1757811900000|2025-09-14 01:05:00|118.52|117.92|118.33|117.73|118.56|117.96|118.31|117.71|144
1757812200000|2025-09-14 01:10:00|118.32|117.72|117.85|117.25|118.35|117.75|117.59|116.99|174
1757812500000|2025-09-14 01:15:00|117.84|117.24|118.01|117.41|118.01|117.41|117.84|117.24|72
1757812800000|2025-09-14 01:20:00|118|117.4|117.85|117.25|118|117.4|117.8|117.2|54
1757813100000|2025-09-14 01:25:00|117.86|117.26|118.18|117.58|118.19|117.59|117.86|117.26|56
1757813400000|2025-09-14 01:30:00|118.16|117.56|118.31|117.71|118.31|117.71|118.15|117.55|49
1757813700000|2025-09-14 01:35:00|118.32|117.72|118.33|117.73|118.38|117.78|118.31|117.71|35
1757814000000|2025-09-14 01:40:00|118.34|117.74|118.43|117.83|118.48|117.88|118.31|117.71|48
1757814300000|2025-09-14 01:45:00|118.42|117.82|118.49|117.89|118.59|117.99|118.32|117.72|103
1757814600000|2025-09-14 01:50:00|118.48|117.88|118.51|117.91|118.71|118.11|118.45|117.85|109
1757814900000|2025-09-14 01:55:00|118.49|117.89|118.67|118.07|118.68|118.08|118.46|117.86|44
1757815200000|2025-09-14 02:00:00|118.68|118.08|118.72|118.12|118.77|118.17|118.66|118.06|39
1757815500000|2025-09-14 02:05:00|118.71|118.11|118.86|118.26|118.86|118.26|118.7|118.1|25
1757815800000|2025-09-14 02:10:00|118.85|118.25|119.12|118.52|119.12|118.52|118.83|118.23|46
1757816100000|2025-09-14 02:15:00|119.13|118.53|119.02|118.42|119.13|118.53|118.94|118.34|50
1757816400000|2025-09-14 02:20:00|119.01|118.41|118.89|118.29|119.12|118.52|118.79|118.19|70
1757816700000|2025-09-14 02:25:00|118.9|118.3|118.79|118.19|118.9|118.3|118.74|118.14|23
1757817000000|2025-09-14 02:30:00|118.78|118.18|118.58|117.98|118.78|118.18|118.53|117.93|42
1757817300000|2025-09-14 02:35:00|118.57|117.97|118.26|117.66|118.57|117.97|118.19|117.59|104
1757817600000|2025-09-14 02:40:00|118.27|117.67|118.3|117.7|118.32|117.72|118.26|117.66|57
1757817900000|2025-09-14 02:45:00|118.31|117.71|117.86|117.26|118.41|117.81|117.82|117.22|146
1757818200000|2025-09-14 02:50:00|117.88|117.28|117.93|117.33|118.13|117.53|117.5|116.9|195
1757818500000|2025-09-14 02:55:00|117.94|117.34|118.02|117.42|118.03|117.43|117.92|117.32|41
1757818800000|2025-09-14 03:00:00|118.04|117.44|118.23|117.63|118.29|117.69|118.04|117.44|66
1757819100000|2025-09-14 03:05:00|118.22|117.62|117.9|117.3|118.22|117.62|117.77|117.17|131
1757819400000|2025-09-14 03:10:00|117.89|117.29|117.83|117.23|117.95|117.35|117.8|117.2|74
1757819700000|2025-09-14 03:15:00|117.84|117.24|117.78|117.18|117.85|117.25|117.7|117.1|71
1757820000000|2025-09-14 03:20:00|117.77|117.17|117.82|117.22|117.84|117.24|117.64|117.04|51
1757820300000|2025-09-14 03:25:00|117.83|117.23|117.79|117.19|117.85|117.25|117.76|117.16|40
1757820600000|2025-09-14 03:30:00|117.78|117.18|117.56|116.96|117.83|117.23|117.52|116.92|66
1757820900000|2025-09-14 03:35:00|117.57|116.97|117.06|116.46|117.59|116.99|116.44|115.84|227
1757821200000|2025-09-14 03:40:00|117.05|116.45|117|116.4|117.1|116.5|116.96|116.36|72
1757821500000|2025-09-14 03:45:00|117.01|116.41|117.15|116.55|117.15|116.55|117.01|116.41|33
1757821800000|2025-09-14 03:50:00|117.12|116.52|117.08|116.48|117.13|116.53|117.01|116.41|47
1757822100000|2025-09-14 03:55:00|117.07|116.47|116.68|116.08|117.07|116.47|116.53|115.93|131
1757822400000|2025-09-14 04:00:00|116.67|116.07|116.93|116.33|116.95|116.35|116.64|116.04|73
1757822700000|2025-09-14 04:05:00|116.92|116.32|116.68|116.08|116.93|116.33|116.67|116.07|108
1757823000000|2025-09-14 04:10:00|116.66|116.06|116.73|116.13|116.77|116.17|116.58|115.98|67
1757823300000|2025-09-14 04:15:00|116.71|116.11|116.45|115.85|116.72|116.12|116.39|115.79|128
1757823600000|2025-09-14 04:20:00|116.44|115.84|116.87|116.27|116.87|116.27|116.44|115.84|88
1757823900000|2025-09-14 04:25:00|116.88|116.28|117.03|116.43|117.08|116.48|116.88|116.28|65
1757824200000|2025-09-14 04:30:00|117.04|116.44|117.14|116.54|117.22|116.62|117.03|116.43|81
1757824500000|2025-09-14 04:35:00|117.15|116.55|117.18|116.58|117.22|116.62|117.14|116.54|38
1757824800000|2025-09-14 04:40:00|117.19|116.59|117.32|116.72|117.32|116.72|117.17|116.57|23
1757825100000|2025-09-14 04:45:00|117.31|116.71|117.23|116.63|117.31|116.71|117.21|116.61|36
1757825400000|2025-09-14 04:50:00|117.21|116.61|117.23|116.63|117.24|116.64|117.19|116.59|27
1757825700000|2025-09-14 04:55:00|117.21|116.61|117.18|116.58|117.22|116.62|117.11|116.51|40
1757826000000|2025-09-14 05:00:00|117.19|116.59|117.33|116.73|117.33|116.73|117.19|116.59|45
1757826300000|2025-09-14 05:05:00|117.34|116.74|117.52|116.92|117.53|116.93|117.34|116.74|21
1757826600000|2025-09-14 05:10:00|117.53|116.93|117.57|116.97|117.58|116.98|117.53|116.93|8
1757826900000|2025-09-14 05:15:00|117.58|116.98|117.6|117|117.6|117|117.56|116.96|7
1757827200000|2025-09-14 05:20:00|117.61|117.01|117.63|117.03|117.73|117.13|117.61|117.01|21
1757827500000|2025-09-14 05:25:00|117.62|117.02|117.66|117.06|117.68|117.08|117.62|117.02|17
1757827800000|2025-09-14 05:30:00|117.65|117.05|117.66|117.06|117.66|117.06|117.62|117.02|16
1757828100000|2025-09-14 05:35:00|117.67|117.07|117.71|117.11|117.73|117.13|117.67|117.07|27
1757828400000|2025-09-14 05:40:00|117.7|117.1|117.65|117.05|117.71|117.11|117.63|117.03|35
1757828700000|2025-09-14 05:45:00|117.64|117.04|117.75|117.15|117.76|117.16|117.63|117.03|24
1757829000000|2025-09-14 05:50:00|117.74|117.14|117.76|117.16|117.76|117.16|117.67|117.07|28
1757829300000|2025-09-14 05:55:00|117.77|117.17|117.8|117.2|117.82|117.22|117.77|117.17|33
1757829600000|2025-09-14 06:00:00|117.79|117.19|117.65|117.05|117.84|117.24|117.65|117.05|44
1757829900000|2025-09-14 06:05:00|117.64|117.04|117.56|116.96|117.72|117.12|117.56|116.96|28
1757830200000|2025-09-14 06:10:00|117.55|116.95|117.54|116.94|117.55|116.95|117.5|116.9|10
1757830500000|2025-09-14 06:15:00|117.56|116.96|117.57|116.97|117.7|117.1|117.56|116.96|50
1757830800000|2025-09-14 06:20:00|117.59|116.99|117.44|116.84|117.59|116.99|117.39|116.79|41
1757831100000|2025-09-14 06:25:00|117.45|116.85|117.43|116.83|117.46|116.86|117.36|116.76|29
1757831400000|2025-09-14 06:30:00|117.44|116.84|117.32|116.72|117.45|116.85|117.32|116.72|52
1757831700000|2025-09-14 06:35:00|117.3|116.7|117.38|116.78|117.38|116.78|117.28|116.68|49
1757832000000|2025-09-14 06:40:00|117.39|116.79|117.28|116.68|117.39|116.79|117.28|116.68|28
1757832300000|2025-09-14 06:45:00|117.27|116.67|117.29|116.69|117.29|116.69|117.14|116.54|55
1757832600000|2025-09-14 06:50:00|117.3|116.7|117.43|116.83|117.45|116.85|117.3|116.7|31
1757832900000|2025-09-14 06:55:00|117.44|116.84|117.49|116.89|117.49|116.89|117.37|116.77|62
1757833200000|2025-09-14 07:00:00|117.5|116.9|117.35|116.75|117.57|116.97|117.35|116.75|69
1757833500000|2025-09-14 07:05:00|117.34|116.74|117.34|116.74|117.35|116.75|117.28|116.68|19
1757833800000|2025-09-14 07:10:00|117.35|116.75|117.36|116.76|117.39|116.79|117.31|116.71|27
1757834100000|2025-09-14 07:15:00|117.37|116.77|117.32|116.72|117.4|116.8|117.32|116.72|41
1757834400000|2025-09-14 07:20:00|117.33|116.73|117.44|116.84|117.44|116.84|117.33|116.73|21
1757834700000|2025-09-14 07:25:00|117.43|116.83|117.46|116.86|117.49|116.89|117.42|116.82|38
1757835000000|2025-09-14 07:30:00|117.45|116.85|117.5|116.9|117.5|116.9|117.43|116.83|42
1757835300000|2025-09-14 07:35:00|117.49|116.89|117.43|116.83|117.49|116.89|117.38|116.78|54
1757835600000|2025-09-14 07:40:00|117.41|116.81|117.3|116.7|117.41|116.81|117.3|116.7|30
1757835900000|2025-09-14 07:45:00|117.29|116.69|117.11|116.51|117.32|116.72|117.1|116.5|38
1757836200000|2025-09-14 07:50:00|117.1|116.5|117.08|116.48|117.1|116.5|116.87|116.27|90
1757836500000|2025-09-14 07:55:00|117.06|116.46|117.13|116.53|117.16|116.56|117.05|116.45|24
1757836800000|2025-09-14 08:00:00|117.12|116.52|116.99|116.39|117.12|116.52|116.92|116.32|43
1757837100000|2025-09-14 08:05:00|117|116.4|116.92|116.32|117|116.4|116.76|116.16|72
1757837400000|2025-09-14 08:10:00|116.93|116.33|116.78|116.18|116.99|116.39|116.71|116.11|63
1757837700000|2025-09-14 08:15:00|116.74|116.14|116.74|116.14|116.87|116.27|116.69|116.09|54
1757838000000|2025-09-14 08:20:00|116.73|116.13|116.91|116.31|116.91|116.31|116.73|116.13|90
1757838300000|2025-09-14 08:25:00|116.92|116.32|116.95|116.35|116.97|116.37|116.91|116.31|17
1757838600000|2025-09-14 08:30:00|116.96|116.36|117.14|116.54|117.15|116.55|116.94|116.34|56
1757838900000|2025-09-14 08:35:00|117.15|116.55|117.21|116.61|117.24|116.64|117.14|116.54|66
1757839200000|2025-09-14 08:40:00|117.22|116.62|117.31|116.71|117.33|116.73|117.22|116.62|41
1757839500000|2025-09-14 08:45:00|117.3|116.7|117.36|116.76|117.38|116.78|117.3|116.7|26
1757839800000|2025-09-14 08:50:00|117.35|116.75|117.21|116.61|117.35|116.75|117.2|116.6|27
1757840100000|2025-09-14 08:55:00|117.2|116.6|117.12|116.52|117.2|116.6|117.12|116.52|19
1757840400000|2025-09-14 09:00:00|117.11|116.51|117.02|116.42|117.11|116.51|116.98|116.38|49
1757840700000|2025-09-14 09:05:00|117.01|116.41|117.03|116.43|117.05|116.45|117|116.4|27
1757841000000|2025-09-14 09:10:00|117.02|116.42|116.99|116.39|117.07|116.47|116.92|116.32|30
1757841300000|2025-09-14 09:15:00|116.98|116.38|117.02|116.42|117.02|116.42|116.91|116.31|52
1757841600000|2025-09-14 09:20:00|117.03|116.43|117.28|116.68|117.3|116.7|117.03|116.43|51
1757841900000|2025-09-14 09:25:00|117.27|116.67|117.3|116.7|117.34|116.74|117.27|116.67|20
1757842200000|2025-09-14 09:30:00|117.31|116.71|117.53|116.93|117.54|116.94|117.3|116.7|42
1757842500000|2025-09-14 09:35:00|117.54|116.94|117.47|116.87|117.54|116.94|117.44|116.84|40
1757842800000|2025-09-14 09:40:00|117.48|116.88|117.36|116.76|117.48|116.88|117.33|116.73|35
1757843100000|2025-09-14 09:45:00|117.37|116.77|117.26|116.66|117.38|116.78|117.26|116.66|30
1757843400000|2025-09-14 09:50:00|117.25|116.65|117.19|116.59|117.25|116.65|117.18|116.58|19
1757843700000|2025-09-14 09:55:00|117.2|116.6|117.28|116.68|117.29|116.69|117.2|116.6|20
1757844000000|2025-09-14 10:00:00|117.26|116.66|117.3|116.7|117.31|116.71|117.25|116.65|27
1757844300000|2025-09-14 10:05:00|117.28|116.68|117.27|116.67|117.28|116.68|117.26|116.66|7
1757844600000|2025-09-14 10:10:00|117.25|116.65|116.99|116.39|117.26|116.66|116.99|116.39|34
1757844900000|2025-09-14 10:15:00|117|116.4|117.13|116.53|117.13|116.53|116.96|116.36|54
1757845200000|2025-09-14 10:20:00|117.14|116.54|117.06|116.46|117.25|116.65|117.06|116.46|35
1757845500000|2025-09-14 10:25:00|117.07|116.47|117.02|116.42|117.08|116.48|116.99|116.39|33
1757845800000|2025-09-14 10:30:00|117.03|116.43|117.05|116.45|117.07|116.47|117.03|116.43|39
1757846100000|2025-09-14 10:35:00|117.03|116.43|116.99|116.39|117.04|116.44|116.99|116.39|29
1757846400000|2025-09-14 10:40:00|116.98|116.38|116.89|116.29|116.99|116.39|116.88|116.28|28
1757846700000|2025-09-14 10:45:00|116.88|116.28|116.98|116.38|116.99|116.39|116.83|116.23|31
1757847000000|2025-09-14 10:50:00|116.96|116.36|117.02|116.42|117.04|116.44|116.95|116.35|43
1757847300000|2025-09-14 10:55:00|117.01|116.41|116.9|116.3|117.01|116.41|116.87|116.27|52
1757847600000|2025-09-14 11:00:00|116.91|116.31|116.94|116.34|117.01|116.41|116.89|116.29|35
1757847900000|2025-09-14 11:05:00|116.93|116.33|116.86|116.26|116.99|116.39|116.86|116.26|41
1757848200000|2025-09-14 11:10:00|116.87|116.27|116.79|116.19|116.9|116.3|116.79|116.19|21
1757848500000|2025-09-14 11:15:00|116.78|116.18|116.53|115.93|116.83|116.23|116.52|115.92|73
1757848800000|2025-09-14 11:20:00|116.54|115.94|116.47|115.87|116.61|116.01|116.47|115.87|99
1757849100000|2025-09-14 11:25:00|116.48|115.88|116.25|115.65|116.48|115.88|116.22|115.62|108
1757849400000|2025-09-14 11:30:00|116.26|115.66|116.26|115.66|116.27|115.67|116|115.4|141
1757849700000|2025-09-14 11:35:00|116.27|115.67|116.25|115.65|116.34|115.74|116.18|115.58|71
1757850000000|2025-09-14 11:40:00|116.24|115.64|116.03|115.43|116.24|115.64|116.01|115.41|104
1757850300000|2025-09-14 11:45:00|116.01|115.41|116.21|115.61|116.21|115.61|116.01|115.41|78
1757850600000|2025-09-14 11:50:00|116.22|115.62|116.14|115.54|116.29|115.69|116.14|115.54|57
1757850900000|2025-09-14 11:55:00|116.15|115.55|115.86|115.26|116.15|115.55|115.79|115.19|79
1757851200000|2025-09-14 12:00:00|115.87|115.27|116.05|115.45|116.11|115.51|115.85|115.25|63
1757851500000|2025-09-14 12:05:00|116.06|115.46|116.08|115.48|116.26|115.66|116.05|115.45|100
1757851800000|2025-09-14 12:10:00|116.09|115.49|116.17|115.57|116.2|115.6|116.08|115.48|77
1757852100000|2025-09-14 12:15:00|116.18|115.58|116.19|115.59|116.21|115.61|116.13|115.53|73
1757852400000|2025-09-14 12:20:00|116.18|115.58|116.16|115.56|116.26|115.66|116.16|115.56|71
1757852700000|2025-09-14 12:25:00|116.15|115.55|116.24|115.64|116.24|115.64|116.12|115.52|33
1757853000000|2025-09-14 12:30:00|116.25|115.65|116.2|115.6|116.27|115.67|116.18|115.58|97
1757853300000|2025-09-14 12:35:00|116.21|115.61|115.65|115.05|116.22|115.62|115.63|115.03|90
1757853600000|2025-09-14 12:40:00|115.66|115.06|115.54|114.94|115.68|115.08|115.52|114.92|117
1757853900000|2025-09-14 12:45:00|115.53|114.93|115.52|114.92|115.69|115.09|115.51|114.91|56
1757854200000|2025-09-14 12:50:00|115.51|114.91|115.66|115.06|115.66|115.06|115.29|114.69|206
1757854500000|2025-09-14 12:55:00|115.65|115.05|115.72|115.12|115.83|115.23|115.61|115.01|57
1757854800000|2025-09-14 13:00:00|115.71|115.11|115.54|114.94|115.71|115.11|115.45|114.85|68
1757855100000|2025-09-14 13:05:00|115.52|114.92|115.66|115.06|115.68|115.08|115.52|114.92|65
1757855400000|2025-09-14 13:10:00|115.65|115.05|115.77|115.17|115.77|115.17|115.6|115|58
1757855700000|2025-09-14 13:15:00|115.76|115.16|115.68|115.08|115.77|115.17|115.66|115.06|100
1757856000000|2025-09-14 13:20:00|115.67|115.07|115.52|114.92|115.67|115.07|115.51|114.91|73
1757856300000|2025-09-14 13:25:00|115.53|114.93|115.33|114.73|115.56|114.96|115.26|114.66|86
1757856600000|2025-09-14 13:30:00|115.32|114.72|115.33|114.73|115.53|114.93|115.27|114.67|120
1757856900000|2025-09-14 13:35:00|115.32|114.72|115.5|114.9|115.52|114.92|115.29|114.69|71
1757857200000|2025-09-14 13:40:00|115.51|114.91|115.57|114.97|115.64|115.04|115.51|114.91|31
1757857500000|2025-09-14 13:45:00|115.55|114.95|115.34|114.74|115.56|114.96|115.33|114.73|76
1757857800000|2025-09-14 13:50:00|115.35|114.75|115.29|114.69|115.55|114.95|115.23|114.63|100
1757858100000|2025-09-14 13:55:00|115.3|114.7|115.26|114.66|115.37|114.77|114.96|114.36|159
1757858400000|2025-09-14 14:00:00|115.23|114.63|115.41|114.81|115.52|114.92|115.22|114.62|123
1757858700000|2025-09-14 14:05:00|115.4|114.8|115.56|114.96|115.59|114.99|115.26|114.66|120
1757859000000|2025-09-14 14:10:00|115.57|114.97|115.42|114.82|115.66|115.06|115.42|114.82|65
1757859300000|2025-09-14 14:15:00|115.43|114.83|115.02|114.42|115.43|114.83|115.02|114.42|122
1757859600000|2025-09-14 14:20:00|115.03|114.43|114.97|114.37|115.17|114.57|114.97|114.37|123
1757859900000|2025-09-14 14:25:00|114.96|114.36|115.04|114.44|115.06|114.46|114.77|114.17|115
1757860200000|2025-09-14 14:30:00|115.03|114.43|114.97|114.37|115.2|114.6|114.97|114.37|114
1757860500000|2025-09-14 14:35:00|114.96|114.36|114.81|114.21|114.96|114.36|114.63|114.03|303
1757860800000|2025-09-14 14:40:00|114.8|114.2|114.53|113.93|114.82|114.22|114.45|113.85|200
1757861100000|2025-09-14 14:45:00|114.54|113.94|114.37|113.77|114.77|114.17|114.33|113.73|172
1757861400000|2025-09-14 14:50:00|114.38|113.78|114.57|113.97|114.57|113.97|114.33|113.73|124
1757861700000|2025-09-14 14:55:00|114.59|113.99|115.03|114.43|115.05|114.45|114.59|113.99|125
1757862000000|2025-09-14 15:00:00|115.02|114.42|114.83|114.23|115.07|114.47|114.83|114.23|127
1757862300000|2025-09-14 15:05:00|114.84|114.24|114.59|113.99|114.86|114.26|114.56|113.96|110
1757862600000|2025-09-14 15:10:00|114.58|113.98|114.69|114.09|114.74|114.14|114.52|113.92|140
1757862900000|2025-09-14 15:15:00|114.7|114.1|114.87|114.27|114.96|114.36|114.7|114.1|130
1757863200000|2025-09-14 15:20:00|114.86|114.26|115.03|114.43|115.03|114.43|114.81|114.21|86
1757863500000|2025-09-14 15:25:00|115.02|114.42|114.93|114.33|115.05|114.45|114.8|114.2|115
1757863800000|2025-09-14 15:30:00|114.91|114.31|114.87|114.27|114.96|114.36|114.8|114.2|118
1757864100000|2025-09-14 15:35:00|114.85|114.25|115.15|114.55|115.17|114.57|114.78|114.18|64
1757864400000|2025-09-14 15:40:00|115.16|114.56|115.14|114.54|115.2|114.6|115.09|114.49|85
1757864700000|2025-09-14 15:45:00|115.13|114.53|115.09|114.49|115.33|114.73|115.09|114.49|79
1757865000000|2025-09-14 15:50:00|115.1|114.5|114.96|114.36|115.1|114.5|114.96|114.36|72
1757865300000|2025-09-14 15:55:00|114.97|114.37|115.06|114.46|115.06|114.46|114.95|114.35|44
1757865600000|2025-09-14 16:00:00|115.05|114.45|115.24|114.64|115.29|114.69|114.96|114.36|82
1757865900000|2025-09-14 16:05:00|115.25|114.65|115.34|114.74|115.43|114.83|115.25|114.65|66
1757866200000|2025-09-14 16:10:00|115.33|114.73|115.22|114.62|115.33|114.73|115.21|114.61|48
1757866500000|2025-09-14 16:15:00|115.21|114.61|115.22|114.62|115.24|114.64|115.17|114.57|91
1757866800000|2025-09-14 16:20:00|115.23|114.63|115.41|114.81|115.49|114.89|115.23|114.63|53
1757867100000|2025-09-14 16:25:00|115.39|114.79|115.46|114.86|115.46|114.86|115.34|114.74|47
1757867400000|2025-09-14 16:30:00|115.47|114.87|115.46|114.86|115.54|114.94|115.4|114.8|59
1757867700000|2025-09-14 16:35:00|115.47|114.87|115.58|114.98|115.6|115|115.46|114.86|41
1757868000000|2025-09-14 16:40:00|115.54|114.94|115.48|114.88|115.54|114.94|115.44|114.84|39
1757868300000|2025-09-14 16:45:00|115.49|114.89|115.34|114.74|115.49|114.89|115.33|114.73|58
1757868600000|2025-09-14 16:50:00|115.35|114.75|115.32|114.72|115.38|114.78|115.31|114.71|49
1757868900000|2025-09-14 16:55:00|115.31|114.71|115.26|114.66|115.31|114.71|115.19|114.59|60
1757869200000|2025-09-14 17:00:00|115.27|114.67|115.22|114.62|115.3|114.7|115.22|114.62|87
1757869500000|2025-09-14 17:05:00|115.21|114.61|115.26|114.66|115.26|114.66|115.13|114.53|29
1757869800000|2025-09-14 17:10:00|115.27|114.67|115.39|114.79|115.39|114.79|115.27|114.67|86
1757870100000|2025-09-14 17:15:00|115.4|114.8|115.44|114.84|115.51|114.91|115.38|114.78|68
1757870400000|2025-09-14 17:20:00|115.43|114.83|115.63|115.03|115.65|115.05|115.41|114.81|53
1757870700000|2025-09-14 17:25:00|115.64|115.04|115.74|115.14|115.79|115.19|115.63|115.03|38
1757871000000|2025-09-14 17:30:00|115.73|115.13|115.72|115.12|115.74|115.14|115.67|115.07|33
1757871300000|2025-09-14 17:35:00|115.71|115.11|115.71|115.11|115.72|115.12|115.68|115.08|46
1757871600000|2025-09-14 17:40:00|115.69|115.09|115.72|115.12|115.73|115.13|115.69|115.09|36
1757871900000|2025-09-14 17:45:00|115.73|115.13|115.82|115.22|115.87|115.27|115.72|115.12|72
1757872200000|2025-09-14 17:50:00|115.83|115.23|115.8|115.2|115.86|115.26|115.78|115.18|37
1757872500000|2025-09-14 17:55:00|115.79|115.19|115.77|115.17|115.82|115.22|115.77|115.17|26
1757872800000|2025-09-14 18:00:00|115.75|115.15|115.64|115.04|115.75|115.15|115.61|115.01|49
1757873100000|2025-09-14 18:05:00|115.63|115.03|115.67|115.07|115.68|115.08|115.63|115.03|28
1757873400000|2025-09-14 18:10:00|115.66|115.06|115.73|115.13|115.78|115.18|115.65|115.05|32
1757873700000|2025-09-14 18:15:00|115.74|115.14|115.51|114.91|115.75|115.15|115.51|114.91|50
1757874000000|2025-09-14 18:20:00|115.5|114.9|115.34|114.74|115.51|114.91|115.34|114.74|41
1757874300000|2025-09-14 18:25:00|115.33|114.73|115.33|114.73|115.34|114.74|115.22|114.62|47
1757874600000|2025-09-14 18:30:00|115.34|114.74|115.53|114.93|115.54|114.94|115.3|114.7|37
1757874900000|2025-09-14 18:35:00|115.52|114.92|115.46|114.86|115.52|114.92|115.43|114.83|25
1757875200000|2025-09-14 18:40:00|115.45|114.85|115.48|114.88|115.5|114.9|115.45|114.85|8
1757875500000|2025-09-14 18:45:00|115.49|114.89|115.44|114.84|115.49|114.89|115.38|114.78|30
1757875800000|2025-09-14 18:50:00|115.42|114.82|115.44|114.84|115.45|114.85|115.41|114.81|28
1757876100000|2025-09-14 18:55:00|115.43|114.83|115.39|114.79|115.43|114.83|115.35|114.75|42
1757876400000|2025-09-14 19:00:00|115.37|114.77|115.24|114.64|115.37|114.77|115.23|114.63|89
1757876700000|2025-09-14 19:05:00|115.25|114.65|115.33|114.73|115.34|114.74|115.14|114.54|38
1757877000000|2025-09-14 19:10:00|115.34|114.74|115.43|114.83|115.47|114.87|115.34|114.74|25
1757877300000|2025-09-14 19:15:00|115.44|114.84|115.51|114.91|115.52|114.92|115.41|114.81|36
1757877600000|2025-09-14 19:20:00|115.52|114.92|115.5|114.9|115.57|114.97|115.5|114.9|33
1757877900000|2025-09-14 19:25:00|115.51|114.91|115.57|114.97|115.57|114.97|115.5|114.9|9
1757878200000|2025-09-14 19:30:00|115.58|114.98|115.65|115.05|115.65|115.05|115.51|114.91|28
1757878500000|2025-09-14 19:35:00|115.66|115.06|115.57|114.97|115.66|115.06|115.56|114.96|16
1757878800000|2025-09-14 19:40:00|115.56|114.96|115.55|114.95|115.57|114.97|115.52|114.92|47
1757879100000|2025-09-14 19:45:00|115.56|114.96|116.12|114.32|116.15|115.02|115.53|114.32|63
1757879400000|2025-09-14 19:50:00|116.11|114.31|115.97|114.17|116.11|114.31|115.93|114.13|57
1757879700000|2025-09-14 19:55:00|115.94|114.14|116.07|114.27|116.07|114.27|115.93|114.13|32
1757880000000|2025-09-14 20:00:00|116.05|114.25|116.11|114.31|116.21|114.41|116.04|114.24|40
1757880300000|2025-09-14 20:05:00|116.1|114.3|116.2|114.4|116.2|114.4|116.1|114.3|37
1757880600000|2025-09-14 20:10:00|116.21|114.41|116.3|114.5|116.33|114.53|116.18|114.38|47
1757880900000|2025-09-14 20:15:00|116.31|114.51|116.36|114.56|116.37|114.57|116.3|114.5|110
1757881200000|2025-09-14 20:20:00|116.35|114.55|116.21|114.41|116.35|114.55|116.21|114.41|53
1757881500000|2025-09-14 20:25:00|116.22|114.42|116.21|114.41|116.26|114.46|116.21|114.41|35
1757881800000|2025-09-14 20:30:00|116.2|114.4|116.2|114.4|116.26|114.46|116.15|114.35|52
1757882100000|2025-09-14 20:35:00|116.19|114.39|116.2|114.4|116.21|114.41|116.11|114.31|48
1757882400000|2025-09-14 20:40:00|116.18|114.38|116.32|114.52|116.32|114.52|116.18|114.38|29
1757882700000|2025-09-14 20:45:00|116.31|114.51|116.26|114.46|116.36|114.56|116.25|114.45|67
1757883000000|2025-09-14 20:50:00|116.25|114.45|116.26|114.46|116.34|114.54|116.25|114.45|42
1757883300000|2025-09-14 20:55:00|116.27|114.47|116.26|114.46|116.3|114.5|116.26|114.46|44
1757883600000|2025-09-14 21:00:00|116.25|114.45|116.28|114.48|116.29|114.49|116.19|114.39|61
1757883900000|2025-09-14 21:05:00|116.29|114.49|116.09|114.29|116.29|114.49|116.02|114.22|94
1757884200000|2025-09-14 21:10:00|116.08|114.28|116.11|114.31|116.12|114.32|115.96|114.16|86
1757884500000|2025-09-14 21:15:00|116.12|114.32|115.66|115.06|116.13|115.07|115.5|114.32|62
1757884800000|2025-09-14 21:20:00|115.67|115.07|115.7|115.1|115.7|115.1|115.66|115.06|39
1757885100000|2025-09-14 21:25:00|115.69|115.09|115.68|115.08|115.71|115.11|115.67|115.07|36
1757885400000|2025-09-14 21:30:00|115.69|115.09|115.75|115.15|115.76|115.16|115.63|115.03|47
1757885700000|2025-09-14 21:35:00|115.76|115.16|115.91|115.31|115.95|115.35|115.76|115.16|50
1757886000000|2025-09-14 21:40:00|115.88|115.28|116|115.4|116|115.4|115.84|115.24|71
1757886300000|2025-09-14 21:45:00|115.99|115.39|116.01|115.41|116.07|115.47|115.99|115.39|72
1757886600000|2025-09-14 21:50:00|116|115.4|115.86|115.26|116|115.4|115.83|115.23|59
1757886900000|2025-09-14 21:55:00|115.85|115.25|115.9|115.3|115.9|115.3|115.82|115.22|61
1757887200000|2025-09-14 22:00:00|115.91|115.31|115.89|115.29|116.01|115.41|115.79|115.19|139
1757887500000|2025-09-14 22:05:00|115.88|115.28|115.69|115.09|115.88|115.28|115.66|115.06|140
1757887800000|2025-09-14 22:10:00|115.67|115.07|115.72|115.12|115.74|115.14|115.64|115.04|121
1757888100000|2025-09-14 22:15:00|115.74|115.14|115.76|115.16|115.76|115.16|115.68|115.08|120
1757888400000|2025-09-14 22:20:00|115.75|115.15|115.59|114.99|115.75|115.15|115.59|114.99|77
1757888700000|2025-09-14 22:25:00|115.61|115.01|115.76|115.16|115.78|115.18|115.6|115|51
1757889000000|2025-09-14 22:30:00|115.73|115.13|115.93|115.33|115.93|115.33|115.72|115.12|96
1757889300000|2025-09-14 22:35:00|115.91|115.31|115.92|115.32|115.97|115.37|115.89|115.29|47
1757889600000|2025-09-14 22:40:00|115.93|115.33|116.15|115.55|116.16|115.56|115.93|115.33|112
1757889900000|2025-09-14 22:45:00|116.11|115.51|116.41|115.81|116.41|115.81|116.1|115.5|110
1757890200000|2025-09-14 22:50:00|116.42|115.82|116.26|115.66|116.46|115.86|116.24|115.64|81
1757890500000|2025-09-14 22:55:00|116.25|115.65|116.24|115.64|116.29|115.69|116.2|115.6|83
1757890800000|2025-09-14 23:00:00|116.23|115.63|116.1|115.5|116.24|115.64|116.08|115.48|111
1757891100000|2025-09-14 23:05:00|116.09|115.49|115.79|115.19|116.12|115.52|115.78|115.18|190
1757891400000|2025-09-14 23:10:00|115.81|115.21|115.61|115.01|115.81|115.21|115.56|114.96|159
1757891700000|2025-09-14 23:15:00|115.62|115.02|115.7|115.1|115.76|115.16|115.44|114.84|151
1757892000000|2025-09-14 23:20:00|115.74|115.14|115.56|114.96|115.74|115.14|115.46|114.86|149
1757892300000|2025-09-14 23:25:00|115.57|114.97|115.63|115.03|115.64|115.04|115.57|114.97|114
1757892600000|2025-09-14 23:30:00|115.64|115.04|115.37|114.77|115.64|115.04|115.28|114.68|244
1757892900000|2025-09-14 23:35:00|115.36|114.76|115.43|114.83|115.49|114.89|115.28|114.68|151
1757893200000|2025-09-14 23:40:00|115.44|114.84|115.55|114.95|115.56|114.96|115.42|114.82|122
1757893500000|2025-09-14 23:45:00|115.56|114.96|115.5|114.9|115.57|114.97|115.43|114.83|177
1757893800000|2025-09-14 23:50:00|115.51|114.91|115.5|114.9|115.61|115.01|115.48|114.88|170
1757894100000|2025-09-14 23:55:00|115.53|114.93|115.55|114.95|115.63|115.03|115.5|114.9|81
1757894400000|2025-09-15 00:00:00|115.57|114.97|115.63|115.03|115.66|115.06|115.52|114.92|187
1757894700000|2025-09-15 00:05:00|115.64|115.04|115.56|114.96|115.66|115.06|115.53|114.93|141
1757895000000|2025-09-15 00:10:00|115.57|114.97|115.94|115.34|115.94|115.34|115.53|114.93|249
1757895300000|2025-09-15 00:15:00|115.93|115.33|115.97|115.37|116.01|115.41|115.78|115.18|242
1757895600000|2025-09-15 00:20:00|115.95|115.35|116.02|115.42|116.02|115.42|115.94|115.34|97
1757895900000|2025-09-15 00:25:00|116.03|115.43|116.31|115.71|116.32|115.72|116.03|115.43|254
1757896200000|2025-09-15 00:30:00|116.32|115.72|116.26|115.66|116.32|115.72|116.12|115.52|221
1757896500000|2025-09-15 00:35:00|116.25|115.65|116.04|115.44|116.28|115.68|116.01|115.41|151
1757896800000|2025-09-15 00:40:00|116.01|115.41|115.75|115.15|116.03|115.43|115.75|115.15|113
1757897100000|2025-09-15 00:45:00|115.76|115.16|115.95|115.35|115.97|115.37|115.75|115.15|121
1757897400000|2025-09-15 00:50:00|115.94|115.34|115.8|115.2|115.99|115.39|115.79|115.19|87
1757897700000|2025-09-15 00:55:00|115.83|115.23|115.8|115.2|115.83|115.23|115.74|115.14|80
1757898000000|2025-09-15 01:00:00|115.79|115.19|115.6|115|115.84|115.24|115.6|115|130
1757898300000|2025-09-15 01:05:00|115.64|115.04|115.33|114.73|115.65|115.05|115.32|114.72|146
1757898600000|2025-09-15 01:10:00|115.32|114.72|115.17|114.57|115.42|114.82|115.17|114.57|152
1757898900000|2025-09-15 01:15:00|115.19|114.59|115.37|114.77|115.42|114.82|115.13|114.53|213
1757899200000|2025-09-15 01:20:00|115.38|114.78|115.28|114.68|115.41|114.81|115.03|114.43|237
1757899500000|2025-09-15 01:25:00|115.3|114.7|115.7|115.1|115.72|115.12|115.27|114.67|233
1757899800000|2025-09-15 01:30:00|115.69|115.09|116.15|115.55|116.23|115.63|115.69|115.09|237
1757900100000|2025-09-15 01:35:00|116.16|115.56|116.23|115.63|116.3|115.7|116.07|115.47|158
1757900400000|2025-09-15 01:40:00|116.22|115.62|116.09|115.49|116.31|115.71|116.05|115.45|110
1757900700000|2025-09-15 01:45:00|116.07|115.47|116.05|115.45|116.21|115.61|116.05|115.45|152
1757901000000|2025-09-15 01:50:00|116.04|115.44|116.04|115.44|116.09|115.49|115.91|115.31|100
1757901300000|2025-09-15 01:55:00|116.05|115.45|115.95|115.35|116.08|115.48|115.9|115.3|93
1757901600000|2025-09-15 02:00:00|115.94|115.34|116.29|115.69|116.36|115.76|115.94|115.34|158
1757901900000|2025-09-15 02:05:00|116.28|115.68|116.41|115.81|116.41|115.81|116.26|115.66|69
1757902200000|2025-09-15 02:10:00|116.42|115.82|116.34|115.74|116.42|115.82|116.31|115.71|67
1757902500000|2025-09-15 02:15:00|116.33|115.73|116.45|115.85|116.45|115.85|116.29|115.69|137
1757902800000|2025-09-15 02:20:00|116.44|115.84|116.24|115.64|116.48|115.88|116.23|115.63|122
1757903100000|2025-09-15 02:25:00|116.23|115.63|116.17|115.57|116.25|115.65|116.17|115.57|76
1757903400000|2025-09-15 02:30:00|116.16|115.56|115.99|115.39|116.16|115.56|115.96|115.36|99
1757903700000|2025-09-15 02:35:00|116.02|115.42|116.09|115.49|116.12|115.52|115.99|115.39|177
1757904000000|2025-09-15 02:40:00|116.08|115.48|116.12|115.52|116.12|115.52|116|115.4|120
1757904300000|2025-09-15 02:45:00|116.11|115.51|115.99|115.39|116.12|115.52|115.99|115.39|103
1757904600000|2025-09-15 02:50:00|116.01|115.41|116.18|115.58|116.24|115.64|115.99|115.39|125
1757904900000|2025-09-15 02:55:00|116.19|115.59|116.14|115.54|116.23|115.63|116.11|115.51|120
1757905200000|2025-09-15 03:00:00|116.15|115.55|116.4|115.8|116.4|115.8|116.12|115.52|97
1757905500000|2025-09-15 03:05:00|116.41|115.81|116.53|115.93|116.58|115.98|116.41|115.81|84
1757905800000|2025-09-15 03:10:00|116.52|115.92|116.43|115.83|116.53|115.93|116.41|115.81|106
1757906100000|2025-09-15 03:15:00|116.45|115.85|116.48|115.88|116.52|115.92|116.41|115.81|104
1757906400000|2025-09-15 03:20:00|116.47|115.87|116.37|115.77|116.49|115.89|116.37|115.77|70
1757906700000|2025-09-15 03:25:00|116.39|115.79|116.22|115.62|116.39|115.79|116.21|115.61|58
1757907000000|2025-09-15 03:30:00|116.23|115.63|116.1|115.5|116.23|115.63|116.06|115.46|101
1757907300000|2025-09-15 03:35:00|116.11|115.51|116.1|115.5|116.13|115.53|116.06|115.46|77
1757907600000|2025-09-15 03:40:00|116.07|115.47|116.19|115.59|116.21|115.61|116.07|115.47|99
1757907900000|2025-09-15 03:45:00|116.18|115.58|116.12|115.52|116.19|115.59|116.1|115.5|29
1757908200000|2025-09-15 03:50:00|116.15|115.55|116.17|115.57|116.19|115.59|116.12|115.52|44
1757908500000|2025-09-15 03:55:00|116.15|115.55|116.09|115.49|116.21|115.61|116.09|115.49|45
1757908800000|2025-09-15 04:00:00|116.1|115.5|116.14|115.54|116.14|115.54|116.08|115.48|44
1757909100000|2025-09-15 04:05:00|116.13|115.53|116.11|115.51|116.17|115.57|116.1|115.5|62
1757909400000|2025-09-15 04:10:00|116.13|115.53|116.03|115.43|116.18|115.58|116.03|115.43|83
1757909700000|2025-09-15 04:15:00|116.04|115.44|116.04|115.44|116.05|115.45|115.98|115.38|63
1757910000000|2025-09-15 04:20:00|116.07|115.47|116.38|115.78|116.48|115.88|116.07|115.47|218
1757910300000|2025-09-15 04:25:00|116.37|115.77|116.48|115.88|116.58|115.98|116.37|115.77|160
1757910600000|2025-09-15 04:30:00|116.49|115.89|116.46|115.86|116.53|115.93|116.42|115.82|110
1757910900000|2025-09-15 04:35:00|116.45|115.85|116.24|115.64|116.45|115.85|116.23|115.63|108
1757911200000|2025-09-15 04:40:00|116.25|115.65|116.36|115.76|116.38|115.78|116.24|115.64|110
1757911500000|2025-09-15 04:45:00|116.37|115.77|116.42|115.82|116.47|115.87|116.37|115.77|119
1757911800000|2025-09-15 04:50:00|116.4|115.8|116.34|115.74|116.42|115.82|116.33|115.73|84
1757912100000|2025-09-15 04:55:00|116.35|115.75|116.3|115.7|116.37|115.77|116.27|115.67|56
1757912400000|2025-09-15 05:00:00|116.31|115.71|116.28|115.68|116.35|115.75|116.25|115.65|93
1757912700000|2025-09-15 05:05:00|116.29|115.69|116.55|115.95|116.55|115.95|116.29|115.69|89
1757913000000|2025-09-15 05:10:00|116.56|115.96|116.6|116|116.63|116.03|116.55|115.95|43
1757913300000|2025-09-15 05:15:00|116.59|115.99|116.76|116.16|116.76|116.16|116.58|115.98|58
1757913600000|2025-09-15 05:20:00|116.75|116.15|116.98|116.38|116.98|116.38|116.75|116.15|155
1757913900000|2025-09-15 05:25:00|116.97|116.37|116.89|116.29|116.98|116.38|116.82|116.22|88
1757914200000|2025-09-15 05:30:00|116.91|116.31|116.95|116.35|117.01|116.41|116.9|116.3|112
1757914500000|2025-09-15 05:35:00|116.97|116.37|117.07|116.47|117.07|116.47|116.9|116.3|97
1757914800000|2025-09-15 05:40:00|117.06|116.46|117.1|116.5|117.12|116.52|117.06|116.46|58
1757915100000|2025-09-15 05:45:00|117.11|116.51|117.1|116.5|117.15|116.55|117.05|116.45|69
1757915400000|2025-09-15 05:50:00|117.08|116.48|117.05|116.45|117.11|116.51|117.04|116.44|127
1757915700000|2025-09-15 05:55:00|117.06|116.46|117.07|116.47|117.11|116.51|116.96|116.36|69
1757916000000|2025-09-15 06:00:00|117.06|116.46|116.9|116.3|117.09|116.49|116.82|116.22|160
1757916300000|2025-09-15 06:05:00|116.91|116.31|117.08|116.48|117.08|116.48|116.89|116.29|83
1757916600000|2025-09-15 06:10:00|117.07|116.47|117|116.4|117.08|116.48|116.95|116.35|151
1757916900000|2025-09-15 06:15:00|117.01|116.41|116.89|116.29|117.07|116.47|116.89|116.29|110
1757917200000|2025-09-15 06:20:00|116.9|116.3|116.75|116.15|116.9|116.3|116.66|116.06|106
1757917500000|2025-09-15 06:25:00|116.73|116.13|116.6|116|116.74|116.14|116.54|115.94|128
1757917800000|2025-09-15 06:30:00|116.58|115.98|116.35|115.75|116.62|116.02|116.35|115.75|172
1757918100000|2025-09-15 06:35:00|116.36|115.76|116.23|115.63|116.38|115.78|116.2|115.6|140
1757918400000|2025-09-15 06:40:00|116.22|115.62|116.04|115.44|116.22|115.62|116.01|115.41|129
1757918700000|2025-09-15 06:45:00|116.03|115.43|115.96|115.36|116.04|115.44|115.95|115.35|136
1757919000000|2025-09-15 06:50:00|115.97|115.37|115.79|115.19|116.04|115.44|115.79|115.19|120
1757919300000|2025-09-15 06:55:00|115.78|115.18|116.13|115.53|116.15|115.55|115.73|115.13|183
1757919600000|2025-09-15 07:00:00|116.11|115.51|116.39|115.79|116.39|115.79|116.1|115.5|191
1757919900000|2025-09-15 07:05:00|116.4|115.8|116.44|115.84|116.51|115.91|116.39|115.79|118
1757920200000|2025-09-15 07:10:00|116.45|115.85|116.46|115.86|116.53|115.93|116.43|115.83|138
1757920500000|2025-09-15 07:15:00|116.47|115.87|116.63|116.03|116.7|116.1|116.47|115.87|113
1757920800000|2025-09-15 07:20:00|116.62|116.02|116.3|115.7|116.62|116.02|116.3|115.7|127
1757921100000|2025-09-15 07:25:00|116.29|115.69|116|115.4|116.3|115.7|115.98|115.38|109
1757921400000|2025-09-15 07:30:00|115.99|115.39|115.53|114.93|115.99|115.39|115.49|114.89|296
1757921700000|2025-09-15 07:35:00|115.51|114.91|115.37|114.77|115.71|115.11|115.15|114.55|444
1757922000000|2025-09-15 07:40:00|115.38|114.78|115.26|114.66|115.56|114.96|115.09|114.49|265
1757922300000|2025-09-15 07:45:00|115.27|114.67|115.12|114.52|115.43|114.83|115.1|114.5|246
1757922600000|2025-09-15 07:50:00|115.13|114.53|115.08|114.48|115.22|114.62|115.05|114.45|196
1757922900000|2025-09-15 07:55:00|115.09|114.49|115.33|114.73|115.42|114.82|115.08|114.48|140
1757923200000|2025-09-15 08:00:00|115.35|114.75|114.49|113.89|115.35|114.75|113.86|113.26|539
1757923500000|2025-09-15 08:05:00|114.46|113.86|114.42|113.82|114.7|114.1|114.39|113.79|374
1757923800000|2025-09-15 08:10:00|114.43|113.83|114.49|113.89|114.57|113.97|114.38|113.78|201
1757924100000|2025-09-15 08:15:00|114.46|113.86|114.32|113.72|114.61|114.01|114.12|113.52|270
1757924400000|2025-09-15 08:20:00|114.29|113.69|114.5|113.9|114.57|113.97|114.06|113.46|245
1757924700000|2025-09-15 08:25:00|114.51|113.91|114.47|113.87|114.65|114.05|114.45|113.85|191
1757925000000|2025-09-15 08:30:00|114.48|113.88|114.47|113.87|114.65|114.05|114.44|113.84|160
1757925300000|2025-09-15 08:35:00|114.44|113.84|114.33|113.73|114.46|113.86|114.24|113.64|207
1757925600000|2025-09-15 08:40:00|114.34|113.74|114.15|113.55|114.34|113.74|114.09|113.49|194
1757925900000|2025-09-15 08:45:00|114.16|113.56|113.78|113.18|114.16|113.56|113.68|113.08|344
1757926200000|2025-09-15 08:50:00|113.76|113.16|113.01|112.41|113.85|113.25|113.01|112.41|370
1757926500000|2025-09-15 08:55:00|112.98|112.38|113.26|112.66|113.42|112.82|112.86|112.26|368
1757926800000|2025-09-15 09:00:00|113.25|112.65|113.5|112.9|113.75|113.15|113.1|112.5|352
1757927100000|2025-09-15 09:05:00|113.51|112.91|113.69|113.09|113.82|113.22|113.44|112.84|309
1757927400000|2025-09-15 09:10:00|113.7|113.1|113.7|113.1|113.75|113.15|113.62|113.02|245
1757927700000|2025-09-15 09:15:00|113.68|113.08|113.52|112.92|113.68|113.08|113.48|112.88|172
1757928000000|2025-09-15 09:20:00|113.51|112.91|113.8|113.2|113.97|113.37|113.51|112.91|282
1757928300000|2025-09-15 09:25:00|113.82|113.22|113.99|113.39|114.08|113.48|113.82|113.22|193
1757928600000|2025-09-15 09:30:00|113.97|113.37|114.12|113.52|114.18|113.58|113.96|113.36|132
1757928900000|2025-09-15 09:35:00|114.11|113.51|114.1|113.5|114.12|113.52|113.95|113.35|156
1757929200000|2025-09-15 09:40:00|114.08|113.48|114.01|113.41|114.09|113.49|113.99|113.39|120
1757929500000|2025-09-15 09:45:00|114|113.4|113.84|113.24|114.01|113.41|113.79|113.19|142
1757929800000|2025-09-15 09:50:00|113.81|113.21|114.06|113.46|114.11|113.51|113.81|113.21|132
1757930100000|2025-09-15 09:55:00|114.07|113.47|114.11|113.51|114.12|113.52|114.06|113.46|117
1757930400000|2025-09-15 10:00:00|114.1|113.5|113.86|113.26|114.11|113.51|113.86|113.26|172
1757930700000|2025-09-15 10:05:00|113.85|113.25|113.3|112.7|113.85|113.25|113.28|112.68|278
1757931000000|2025-09-15 10:10:00|113.31|112.71|113.45|112.85|113.55|112.95|113.27|112.67|233
1757931300000|2025-09-15 10:15:00|113.46|112.86|113.45|112.85|113.57|112.97|113.4|112.8|199
1757931600000|2025-09-15 10:20:00|113.44|112.84|113.7|113.1|113.72|113.12|113.44|112.84|198
1757931900000|2025-09-15 10:25:00|113.68|113.08|113.69|113.09|113.76|113.16|113.67|113.07|127
1757932200000|2025-09-15 10:30:00|113.7|113.1|113.65|113.05|113.73|113.13|113.53|112.93|165
1757932500000|2025-09-15 10:35:00|113.64|113.04|113.77|113.17|113.8|113.2|113.62|113.02|134
1757932800000|2025-09-15 10:40:00|113.78|113.18|113.88|113.28|113.89|113.29|113.73|113.13|232
1757933100000|2025-09-15 10:45:00|113.89|113.29|113.88|113.28|113.91|113.31|113.82|113.22|108
1757933400000|2025-09-15 10:50:00|113.89|113.29|113.95|113.35|114.04|113.44|113.88|113.28|163
1757933700000|2025-09-15 10:55:00|113.94|113.34|113.91|113.31|113.99|113.39|113.9|113.3|91
1757934000000|2025-09-15 11:00:00|113.92|113.32|113.98|113.38|114|113.4|113.89|113.29|167
1757934300000|2025-09-15 11:05:00|113.99|113.39|113.59|112.99|113.99|113.39|113.59|112.99|203
1757934600000|2025-09-15 11:10:00|113.58|112.98|113.93|113.33|113.93|113.33|113.58|112.98|153
1757934900000|2025-09-15 11:15:00|113.92|113.32|114.03|113.43|114.12|113.52|113.9|113.3|174
1757935200000|2025-09-15 11:20:00|114.04|113.44|113.79|113.19|114.06|113.46|113.78|113.18|139
1757935500000|2025-09-15 11:25:00|113.8|113.2|113.83|113.23|113.88|113.28|113.72|113.12|123
1757935800000|2025-09-15 11:30:00|113.82|113.22|113.93|113.33|113.96|113.36|113.68|113.08|140
1757936100000|2025-09-15 11:35:00|113.91|113.31|114.46|113.86|114.5|113.9|113.9|113.3|239
1757936400000|2025-09-15 11:40:00|114.45|113.85|114.31|113.71|114.55|113.95|114.28|113.68|157
1757936700000|2025-09-15 11:45:00|114.32|113.72|114.14|113.54|114.33|113.73|114.08|113.48|190
1757937000000|2025-09-15 11:50:00|114.13|113.53|114.26|113.66|114.26|113.66|114|113.4|104
1757937300000|2025-09-15 11:55:00|114.25|113.65|114.33|113.73|114.33|113.73|114.22|113.62|86
1757937600000|2025-09-15 12:00:00|114.3|113.7|114.12|113.52|114.31|113.71|114.09|113.49|131
1757937900000|2025-09-15 12:05:00|114.13|113.53|114.09|113.49|114.15|113.55|113.95|113.35|158
1757938200000|2025-09-15 12:10:00|114.08|113.48|114.16|113.56|114.22|113.62|114.04|113.44|131
1757938500000|2025-09-15 12:15:00|114.17|113.57|114.36|113.76|114.43|113.83|114.17|113.57|138
1757938800000|2025-09-15 12:20:00|114.35|113.75|114.27|113.67|114.36|113.76|114.25|113.65|87
1757939100000|2025-09-15 12:25:00|114.25|113.65|113.85|113.25|114.25|113.65|113.84|113.24|157
1757939400000|2025-09-15 12:30:00|113.86|113.26|113.95|113.35|113.96|113.36|113.76|113.16|131
1757939700000|2025-09-15 12:35:00|113.94|113.34|114.01|113.41|114.01|113.41|113.87|113.27|133
1757940000000|2025-09-15 12:40:00|114|113.4|114.04|113.44|114.04|113.44|113.95|113.35|117
1757940300000|2025-09-15 12:45:00|114.03|113.43|113.68|113.08|114.04|113.44|113.67|113.07|131
1757940600000|2025-09-15 12:50:00|113.69|113.09|113.77|113.17|113.9|113.3|113.66|113.06|113
1757940900000|2025-09-15 12:55:00|113.76|113.16|113.64|113.04|113.77|113.17|113.6|113|69
1757941200000|2025-09-15 13:00:00|113.65|113.05|113.8|113.2|113.81|113.21|113.47|112.87|217
1757941500000|2025-09-15 13:05:00|113.81|113.21|113.63|113.03|113.82|113.22|113.63|113.03|158
1757941800000|2025-09-15 13:10:00|113.53|112.93|113.7|113.1|113.74|113.14|113.53|112.93|153
1757942100000|2025-09-15 13:15:00|113.71|113.11|113.61|113.01|113.77|113.17|113.43|112.83|218
1757942400000|2025-09-15 13:20:00|113.62|113.02|113.51|112.91|113.62|113.02|113.48|112.88|106
1757942700000|2025-09-15 13:25:00|113.5|112.9|113.63|113.03|113.67|113.07|113.48|112.88|112
1757943000000|2025-09-15 13:30:00|113.62|113.02|114.05|113.45|114.1|113.5|113.6|113|271
1757943300000|2025-09-15 13:35:00|114.04|113.44|113.49|112.89|114.12|113.52|113.49|112.89|365
1757943600000|2025-09-15 13:40:00|113.51|112.91|113.43|112.83|113.72|113.12|113.36|112.76|373
1757943900000|2025-09-15 13:45:00|113.42|112.82|113.83|113.23|114.02|113.42|113.41|112.81|375
1757944200000|2025-09-15 13:50:00|113.82|113.22|114.43|113.83|114.43|113.83|113.82|113.22|341
1757944500000|2025-09-15 13:55:00|114.44|113.84|114.28|113.68|114.47|113.87|114.27|113.67|192
1757944800000|2025-09-15 14:00:00|114.29|113.69|113.8|113.2|114.3|113.7|113.75|113.15|351
1757945100000|2025-09-15 14:05:00|113.77|113.17|113.66|113.06|113.99|113.39|113.64|113.04|331
1757945400000|2025-09-15 14:10:00|113.68|113.08|113.84|113.24|113.88|113.28|113.46|112.86|266
1757945700000|2025-09-15 14:15:00|113.85|113.25|113.88|113.28|113.99|113.39|113.53|112.93|257
1757946000000|2025-09-15 14:20:00|113.87|113.27|114.04|113.44|114.12|113.52|113.86|113.26|247
1757946300000|2025-09-15 14:25:00|114.03|113.43|113.87|113.27|114.05|113.45|113.86|113.26|246
1757946600000|2025-09-15 14:30:00|113.88|113.28|113.55|112.95|113.93|113.33|113.54|112.94|234
1757946900000|2025-09-15 14:35:00|113.56|112.96|113.78|113.18|113.78|113.18|113.54|112.94|194
1757947200000|2025-09-15 14:40:00|113.77|113.17|113.89|113.29|113.98|113.38|113.74|113.14|148
1757947500000|2025-09-15 14:45:00|113.9|113.3|113.64|113.04|113.98|113.38|113.61|113.01|179
1757947800000|2025-09-15 14:50:00|113.63|113.03|113.36|112.76|113.7|113.1|113.36|112.76|160
1757948100000|2025-09-15 14:55:00|113.35|112.75|113.22|112.62|113.38|112.78|113.18|112.58|215
1757948400000|2025-09-15 15:00:00|113.21|112.61|113.57|112.97|113.58|112.98|113.21|112.61|186
1757948700000|2025-09-15 15:05:00|113.56|112.96|113.35|112.75|113.56|112.96|113.32|112.72|210
1757949000000|2025-09-15 15:10:00|113.36|112.76|113.23|112.63|113.42|112.82|113.19|112.59|131
1757949300000|2025-09-15 15:15:00|113.22|112.62|113.26|112.66|113.34|112.74|113.02|112.42|281
1757949600000|2025-09-15 15:20:00|113.27|112.67|113.15|112.55|113.38|112.78|113.1|112.5|198
1757949900000|2025-09-15 15:25:00|113.14|112.54|113.26|112.66|113.63|113.03|113.11|112.51|264
1757950200000|2025-09-15 15:30:00|113.25|112.65|113.1|112.5|113.29|112.69|112.91|112.31|296
1757950500000|2025-09-15 15:35:00|113.12|112.52|113.2|112.6|113.25|112.65|113.06|112.46|178
1757950800000|2025-09-15 15:40:00|113.21|112.61|113.01|112.41|113.24|112.64|113|112.4|154
1757951100000|2025-09-15 15:45:00|113.02|112.42|112.8|112.2|113.02|112.42|112.8|112.2|214
1757951400000|2025-09-15 15:50:00|112.79|112.19|113.32|112.72|113.33|112.73|112.79|112.19|184
1757951700000|2025-09-15 15:55:00|113.3|112.7|113.52|112.92|113.64|113.04|113.3|112.7|146
1757952000000|2025-09-15 16:00:00|113.51|112.91|113.02|112.42|113.51|112.91|113.01|112.41|241
1757952300000|2025-09-15 16:05:00|113.03|112.43|112.97|112.37|113.07|112.47|112.39|111.79|268
1757952600000|2025-09-15 16:10:00|112.98|112.38|113.16|112.56|113.16|112.56|112.87|112.27|190
1757952900000|2025-09-15 16:15:00|113.15|112.55|112.76|112.16|113.3|112.7|112.66|112.06|265
1757953200000|2025-09-15 16:20:00|112.75|112.15|112.68|112.08|112.82|112.22|112.64|112.04|223
1757953500000|2025-09-15 16:25:00|112.69|112.09|112.81|112.21|112.81|112.21|112.63|112.03|178
1757953800000|2025-09-15 16:30:00|112.8|112.2|112.97|112.37|113|112.4|112.68|112.08|212
1757954100000|2025-09-15 16:35:00|112.98|112.38|113.09|112.49|113.11|112.51|112.86|112.26|159
1757954400000|2025-09-15 16:40:00|113.11|112.51|113.41|112.81|113.41|112.81|113.11|112.51|136
1757954700000|2025-09-15 16:45:00|113.4|112.8|113.1|112.5|113.4|112.8|113.01|112.41|242
1757955000000|2025-09-15 16:50:00|113.12|112.52|112.8|112.2|113.12|112.52|112.8|112.2|161
1757955300000|2025-09-15 16:55:00|112.81|112.21|112.6|112|112.82|112.22|112.41|111.81|195
1757955600000|2025-09-15 17:00:00|112.59|111.99|112.69|112.09|112.8|112.2|112.57|111.97|244
1757955900000|2025-09-15 17:05:00|112.7|112.1|112.89|112.29|112.94|112.34|112.67|112.07|282
1757956200000|2025-09-15 17:10:00|112.9|112.3|112.98|112.38|113.1|112.5|112.9|112.3|124
1757956500000|2025-09-15 17:15:00|113|112.4|112.85|112.25|113.05|112.45|112.85|112.25|198
1757956800000|2025-09-15 17:20:00|112.86|112.26|112.89|112.29|112.89|112.29|112.74|112.14|215
1757957100000|2025-09-15 17:25:00|112.87|112.27|112.87|112.27|112.96|112.36|112.73|112.13|197
1757957400000|2025-09-15 17:30:00|112.88|112.28|112.99|112.39|113.09|112.49|112.77|112.17|154
1757957700000|2025-09-15 17:35:00|113|112.4|113.12|112.52|113.13|112.53|112.83|112.23|235
1757958000000|2025-09-15 17:40:00|113.11|112.51|113.23|112.63|113.27|112.67|113.11|112.51|120
1757958300000|2025-09-15 17:45:00|113.22|112.62|113.03|112.43|113.22|112.62|113|112.4|139
1757958600000|2025-09-15 17:50:00|113.02|112.42|113.3|112.7|113.31|112.71|113.02|112.42|183
1757958900000|2025-09-15 17:55:00|113.31|112.71|113.49|112.89|113.52|112.92|113.31|112.71|215
1757959200000|2025-09-15 18:00:00|113.48|112.88|113.33|112.73|113.49|112.89|113.32|112.72|131
1757959500000|2025-09-15 18:05:00|113.32|112.72|113.18|112.58|113.34|112.74|113.18|112.58|126
1757959800000|2025-09-15 18:10:00|113.17|112.57|113.17|112.57|113.19|112.59|113.13|112.53|47
1757960100000|2025-09-15 18:15:00|113.16|112.56|113.17|112.57|113.24|112.64|113.15|112.55|125
1757960400000|2025-09-15 18:20:00|113.18|112.58|113.36|112.76|113.38|112.78|113.18|112.58|135
1757960700000|2025-09-15 18:25:00|113.37|112.77|113.39|112.79|113.49|112.89|113.36|112.76|76
1757961000000|2025-09-15 18:30:00|113.4|112.8|113.42|112.82|113.45|112.85|113.35|112.75|98
1757961300000|2025-09-15 18:35:00|113.43|112.83|113.53|112.93|113.53|112.93|113.42|112.82|97
1757961600000|2025-09-15 18:40:00|113.54|112.94|113.55|112.95|113.67|113.07|113.53|112.93|85
1757961900000|2025-09-15 18:45:00|113.53|112.93|113.67|113.07|113.69|113.09|113.52|112.92|147
1757962200000|2025-09-15 18:50:00|113.68|113.08|113.85|113.25|113.85|113.25|113.64|113.04|87
1757962500000|2025-09-15 18:55:00|113.86|113.26|113.83|113.23|113.92|113.32|113.82|113.22|59
1757962800000|2025-09-15 19:00:00|113.82|113.22|113.93|113.33|113.96|113.36|113.82|113.22|96
1757963100000|2025-09-15 19:05:00|113.94|113.34|114.06|113.46|114.1|113.5|113.94|113.34|115
1757963400000|2025-09-15 19:10:00|114.05|113.45|113.79|113.19|114.05|113.45|113.73|113.13|77
1757963700000|2025-09-15 19:15:00|113.8|113.2|113.7|113.1|113.8|113.2|113.67|113.07|80
1757964000000|2025-09-15 19:20:00|113.69|113.09|113.57|112.97|113.69|113.09|113.49|112.89|88
1757964300000|2025-09-15 19:25:00|113.58|112.98|113.49|112.89|113.59|112.99|113.48|112.88|98
1757964600000|2025-09-15 19:30:00|113.48|112.88|113.47|112.87|113.49|112.89|113.3|112.7|113
1757964900000|2025-09-15 19:35:00|113.48|112.88|113.78|113.18|113.8|113.2|113.48|112.88|80
1757965200000|2025-09-15 19:40:00|113.79|113.19|113.69|113.09|113.85|113.25|113.66|113.06|94
1757965500000|2025-09-15 19:45:00|113.7|113.1|113.86|113.26|113.87|113.27|113.7|113.1|62
1757965800000|2025-09-15 19:50:00|113.85|113.25|113.65|113.05|113.85|113.25|113.6|113|41
1757966100000|2025-09-15 19:55:00|113.64|113.04|113.65|113.05|113.66|113.06|113.59|112.99|65
1757966400000|2025-09-15 20:00:00|113.64|113.04|113.59|112.99|113.7|113.1|113.58|112.98|97
1757966700000|2025-09-15 20:05:00|113.6|113|113.74|113.14|113.74|113.14|113.57|112.97|98
1757967000000|2025-09-15 20:10:00|113.73|113.13|113.82|113.22|113.82|113.22|113.7|113.1|51
1757967300000|2025-09-15 20:15:00|113.81|113.21|113.9|113.3|113.91|113.31|113.81|113.21|89
1757967600000|2025-09-15 20:20:00|113.89|113.29|113.85|113.25|113.89|113.29|113.73|113.13|51
1757967900000|2025-09-15 20:25:00|113.86|113.26|113.79|113.19|113.86|113.26|113.79|113.19|34
1757968200000|2025-09-15 20:30:00|113.8|113.2|113.8|113.2|113.83|113.23|113.79|113.19|38
1757968500000|2025-09-15 20:35:00|113.81|113.21|113.84|113.24|113.84|113.24|113.76|113.16|26
1757968800000|2025-09-15 20:40:00|113.83|113.23|113.83|113.23|113.86|113.26|113.81|113.21|75
1757969100000|2025-09-15 20:45:00|113.82|113.22|113.81|113.21|113.84|113.24|113.79|113.19|69
1757969400000|2025-09-15 20:50:00|113.82|113.22|113.82|113.22|113.84|113.24|113.8|113.2|32
1757969700000|2025-09-15 20:55:00|113.81|113.21|113.84|113.24|113.85|113.25|113.73|113.13|64
1757970000000|2025-09-15 21:00:00|113.85|113.25|113.72|113.12|113.85|113.25|113.7|113.1|38
1757970300000|2025-09-15 21:05:00|113.71|113.11|113.73|113.13|113.74|113.14|113.68|113.08|21
1757970600000|2025-09-15 21:10:00|113.72|113.12|113.82|113.22|113.82|113.22|113.71|113.11|43
1757970900000|2025-09-15 21:15:00|113.81|113.21|113.83|113.23|113.86|113.26|113.79|113.19|47
1757971200000|2025-09-15 21:20:00|113.84|113.24|114.02|113.42|114.02|113.42|113.84|113.24|53
1757971500000|2025-09-15 21:25:00|114.03|113.43|114.02|113.42|114.06|113.46|114.02|113.42|18
1757971800000|2025-09-15 21:30:00|114.01|113.41|113.95|113.35|114.02|113.42|113.89|113.29|59
1757972100000|2025-09-15 21:35:00|113.96|113.36|113.97|113.37|113.98|113.38|113.95|113.35|20
1757972400000|2025-09-15 21:40:00|113.98|113.38|114.08|113.48|114.1|113.5|113.97|113.37|43
1757972700000|2025-09-15 21:45:00|114.09|113.49|114.04|113.44|114.09|113.49|114.04|113.44|56
1757973000000|2025-09-15 21:50:00|114.05|113.45|114.02|113.42|114.08|113.48|114|113.4|17
1757973300000|2025-09-15 21:55:00|114.03|113.43|114.04|113.44|114.05|113.45|114.02|113.42|50
1757973600000|2025-09-15 22:00:00|114.06|113.46|114.05|113.45|114.08|113.48|114.01|113.41|109
1757973900000|2025-09-15 22:05:00|114.03|113.43|113.88|113.28|114.05|113.45|113.88|113.28|88
1757974200000|2025-09-15 22:10:00|113.87|113.27|113.84|113.24|113.87|113.27|113.73|113.13|104
1757974500000|2025-09-15 22:15:00|113.83|113.23|113.91|113.31|113.93|113.33|113.83|113.23|55
1757974800000|2025-09-15 22:20:00|113.93|113.33|113.91|113.31|113.97|113.37|113.91|113.31|76
1757975100000|2025-09-15 22:25:00|113.93|113.33|114|113.4|114|113.4|113.92|113.32|20
1757975400000|2025-09-15 22:30:00|114.01|113.41|113.85|113.25|114.02|113.42|113.83|113.23|61
1757975700000|2025-09-15 22:35:00|113.87|113.27|113.78|113.18|113.87|113.27|113.74|113.14|67
1757976000000|2025-09-15 22:40:00|113.79|113.19|113.85|113.25|113.87|113.27|113.79|113.19|49
1757976300000|2025-09-15 22:45:00|113.86|113.26|113.89|113.29|113.9|113.3|113.83|113.23|81
1757976600000|2025-09-15 22:50:00|113.88|113.28|113.92|113.32|113.93|113.33|113.86|113.26|50
1757976900000|2025-09-15 22:55:00|113.93|113.33|113.99|113.39|114.04|113.44|113.91|113.31|28
1757977200000|2025-09-15 23:00:00|113.98|113.38|113.99|113.39|114.04|113.44|113.96|113.36|96
1757977500000|2025-09-15 23:05:00|113.97|113.37|113.98|113.38|113.99|113.39|113.88|113.28|58
1757977800000|2025-09-15 23:10:00|113.99|113.39|113.98|113.38|114.04|113.44|113.98|113.38|101
1757978100000|2025-09-15 23:15:00|113.99|113.39|113.97|113.37|114.03|113.43|113.96|113.36|79
1757978400000|2025-09-15 23:20:00|113.98|113.38|114.05|113.45|114.05|113.45|113.97|113.37|63
1757978700000|2025-09-15 23:25:00|114.04|113.44|114.15|113.55|114.17|113.57|114.04|113.44|62
1757979000000|2025-09-15 23:30:00|114.17|113.57|114.15|113.55|114.17|113.57|114.07|113.47|72
1757979300000|2025-09-15 23:35:00|114.14|113.54|114.14|113.54|114.15|113.55|114.09|113.49|102
1757979600000|2025-09-15 23:40:00|114.13|113.53|114.12|113.52|114.16|113.56|114.08|113.48|83
1757979900000|2025-09-15 23:45:00|114.11|113.51|114.1|113.5|114.13|113.53|114.08|113.48|128
1757980200000|2025-09-15 23:50:00|114.09|113.49|114.12|113.52|114.12|113.52|114.07|113.47|82
1757980500000|2025-09-15 23:55:00|114.13|113.53|114.14|113.54|114.16|113.56|114.12|113.52|61
1757980800000|2025-09-16 00:00:00|114.12|113.52|114.01|113.41|114.13|113.53|114.01|113.41|29
1757981100000|2025-09-16 00:05:00|114|113.4|113.88|113.28|114|113.4|113.87|113.27|48
1757981400000|2025-09-16 00:10:00|113.87|113.27|113.88|113.28|113.9|113.3|113.86|113.26|30
1757981700000|2025-09-16 00:15:00|113.87|113.27|113.96|113.36|113.96|113.36|113.87|113.27|82
1757982000000|2025-09-16 00:20:00|113.95|113.35|113.81|113.21|113.95|113.35|113.81|113.21|57
1757982300000|2025-09-16 00:25:00|113.82|113.22|113.74|113.14|113.85|113.25|113.74|113.14|51
1757982600000|2025-09-16 00:30:00|113.75|113.15|113.78|113.18|113.85|113.25|113.74|113.14|96
1757982900000|2025-09-16 00:35:00|113.79|113.19|113.82|113.22|113.86|113.26|113.78|113.18|66
1757983200000|2025-09-16 00:40:00|113.81|113.21|113.84|113.24|113.88|113.28|113.8|113.2|60
1757983500000|2025-09-16 00:45:00|113.83|113.23|113.79|113.19|113.84|113.24|113.74|113.14|114
1757983800000|2025-09-16 00:50:00|113.8|113.2|113.64|113.04|113.8|113.2|113.6|113|64
1757984100000|2025-09-16 00:55:00|113.65|113.05|113.81|113.21|113.82|113.22|113.64|113.04|88
1757984400000|2025-09-16 01:00:00|113.8|113.2|114.05|113.45|114.05|113.45|113.8|113.2|77
1757984700000|2025-09-16 01:05:00|114.06|113.46|114.15|113.55|114.24|113.64|114.05|113.45|110
1757985000000|2025-09-16 01:10:00|114.14|113.54|114.17|113.57|114.22|113.62|114.12|113.52|110
1757985300000|2025-09-16 01:15:00|114.18|113.58|114.25|113.65|114.25|113.65|114.13|113.53|129
1757985600000|2025-09-16 01:20:00|114.26|113.66|114.35|113.75|114.36|113.76|114.24|113.64|133
1757985900000|2025-09-16 01:25:00|114.33|113.73|114.32|113.72|114.37|113.77|114.3|113.7|109
1757986200000|2025-09-16 01:30:00|114.33|113.73|114.39|113.79|114.42|113.82|114.32|113.72|76
1757986500000|2025-09-16 01:35:00|114.38|113.78|114.21|113.61|114.39|113.79|114.19|113.59|68
1757986800000|2025-09-16 01:40:00|114.2|113.6|114.1|113.5|114.26|113.66|114.08|113.48|89
1757987100000|2025-09-16 01:45:00|114.09|113.49|114.07|113.47|114.15|113.55|114.06|113.46|97
1757987400000|2025-09-16 01:50:00|114.06|113.46|113.74|113.14|114.06|113.46|113.72|113.12|163
1757987700000|2025-09-16 01:55:00|113.73|113.13|113.58|112.98|113.76|113.16|113.56|112.96|68
1757988000000|2025-09-16 02:00:00|113.6|113|113.64|113.04|113.65|113.05|113.56|112.96|142
1757988300000|2025-09-16 02:05:00|113.65|113.05|113.76|113.16|113.79|113.19|113.64|113.04|132
1757988600000|2025-09-16 02:10:00|113.78|113.18|113.8|113.2|113.84|113.24|113.77|113.17|101
1757988900000|2025-09-16 02:15:00|113.81|113.21|113.79|113.19|113.94|113.34|113.79|113.19|112
1757989200000|2025-09-16 02:20:00|113.8|113.2|113.69|113.09|113.8|113.2|113.67|113.07|71
1757989500000|2025-09-16 02:25:00|113.7|113.1|113.66|113.06|113.73|113.13|113.65|113.05|126
1757989800000|2025-09-16 02:30:00|113.65|113.05|113.71|113.11|113.79|113.19|113.65|113.05|76
1757990100000|2025-09-16 02:35:00|113.72|113.12|113.58|112.98|113.78|113.18|113.57|112.97|197
1757990400000|2025-09-16 02:40:00|113.59|112.99|113.57|112.97|113.6|113|113.54|112.94|100
1757990700000|2025-09-16 02:45:00|113.58|112.98|113.58|112.98|113.59|112.99|113.53|112.93|90
1757991000000|2025-09-16 02:50:00|113.57|112.97|113.29|112.69|113.58|112.98|113.25|112.65|150
1757991300000|2025-09-16 02:55:00|113.3|112.7|113.31|112.71|113.36|112.76|113.29|112.69|54
1757991600000|2025-09-16 03:00:00|113.32|112.72|113.44|112.84|113.47|112.87|113.31|112.71|66
1757991900000|2025-09-16 03:05:00|113.45|112.85|113.24|112.64|113.45|112.85|113.21|112.61|77
1757992200000|2025-09-16 03:10:00|113.21|112.61|113.16|112.56|113.23|112.63|113.1|112.5|115
1757992500000|2025-09-16 03:15:00|113.15|112.55|113.32|112.72|113.32|112.72|113.14|112.54|57
1757992800000|2025-09-16 03:20:00|113.31|112.71|113.11|112.51|113.31|112.71|113.1|112.5|58
1757993100000|2025-09-16 03:25:00|113.1|112.5|113.19|112.59|113.28|112.68|113.1|112.5|75
1757993400000|2025-09-16 03:30:00|113.18|112.58|113.24|112.64|113.33|112.73|113.17|112.57|68
1757993700000|2025-09-16 03:35:00|113.26|112.66|113.27|112.67|113.39|112.79|113.24|112.64|71
1757994000000|2025-09-16 03:40:00|113.28|112.68|113.19|112.59|113.28|112.68|113.18|112.58|54
1757994300000|2025-09-16 03:45:00|113.2|112.6|113.17|112.57|113.21|112.61|113.14|112.54|43
1757994600000|2025-09-16 03:50:00|113.15|112.55|113|112.4|113.17|112.57|112.99|112.39|52
1757994900000|2025-09-16 03:55:00|113.01|112.41|112.97|112.37|113.1|112.5|112.95|112.35|69
1757995200000|2025-09-16 04:00:00|112.98|112.38|112.96|112.36|113.04|112.44|112.95|112.35|99
1757995500000|2025-09-16 04:05:00|112.97|112.37|112.72|112.12|112.97|112.37|112.63|112.03|108
1757995800000|2025-09-16 04:10:00|112.71|112.11|112.56|111.96|112.71|112.11|112.51|111.91|110
1757996100000|2025-09-16 04:15:00|112.57|111.97|112.64|112.04|112.64|112.04|112.42|111.82|162
1757996400000|2025-09-16 04:20:00|112.65|112.05|113.21|112.61|113.21|112.61|112.65|112.05|155
1757996700000|2025-09-16 04:25:00|113.2|112.6|113.42|112.82|113.44|112.84|113.19|112.59|73
1757997000000|2025-09-16 04:30:00|113.43|112.83|113.35|112.75|113.45|112.85|113.34|112.74|100
1757997300000|2025-09-16 04:35:00|113.37|112.77|113.25|112.65|113.37|112.77|113.22|112.62|88
1757997600000|2025-09-16 04:40:00|113.24|112.64|113.36|112.76|113.36|112.76|113.22|112.62|61
1757997900000|2025-09-16 04:45:00|113.37|112.77|113.38|112.78|113.42|112.82|113.35|112.75|98
1757998200000|2025-09-16 04:50:00|113.39|112.79|113.4|112.8|113.45|112.85|113.36|112.76|63
1757998500000|2025-09-16 04:55:00|113.41|112.81|113.49|112.89|113.5|112.9|113.41|112.81|16
1757998800000|2025-09-16 05:00:00|113.48|112.88|113.64|113.04|113.64|113.04|113.47|112.87|44
1757999100000|2025-09-16 05:05:00|113.65|113.05|113.96|113.36|113.96|113.36|113.65|113.05|148
1757999400000|2025-09-16 05:10:00|113.95|113.35|113.94|113.34|113.99|113.39|113.92|113.32|76
1757999700000|2025-09-16 05:15:00|113.93|113.33|113.83|113.23|113.99|113.39|113.77|113.17|121
1758000000000|2025-09-16 05:20:00|113.81|113.21|113.81|113.21|113.88|113.28|113.75|113.15|83
1758000300000|2025-09-16 05:25:00|113.82|113.22|114.05|113.45|114.05|113.45|113.82|113.22|54
1758000600000|2025-09-16 05:30:00|114.06|113.46|114.35|113.75|114.35|113.75|114.05|113.45|103
1758000900000|2025-09-16 05:35:00|114.36|113.76|114.32|113.72|114.36|113.76|114.15|113.55|48
1758001200000|2025-09-16 05:40:00|114.33|113.73|114.52|113.92|114.52|113.92|114.33|113.73|36
1758001500000|2025-09-16 05:45:00|114.53|113.93|114.49|113.89|114.65|114.05|114.46|113.86|72
1758001800000|2025-09-16 05:50:00|114.48|113.88|114.71|114.11|114.77|114.17|114.47|113.87|62
1758002100000|2025-09-16 05:55:00|114.72|114.12|114.6|114|114.86|114.26|114.52|113.92|86
1758002400000|2025-09-16 06:00:00|114.61|114.01|114.78|114.18|114.78|114.18|114.57|113.97|90
1758002700000|2025-09-16 06:05:00|114.77|114.17|114.74|114.14|114.77|114.17|114.67|114.07|61
1758003000000|2025-09-16 06:10:00|114.73|114.13|114.72|114.12|114.8|114.2|114.71|114.11|57
1758003300000|2025-09-16 06:15:00|114.73|114.13|114.63|114.03|114.74|114.14|114.63|114.03|97
1758003600000|2025-09-16 06:20:00|114.64|114.04|114.61|114.01|114.68|114.08|114.6|114|29
1758003900000|2025-09-16 06:25:00|114.6|114|114.38|113.78|114.6|114|114.36|113.76|68
1758004200000|2025-09-16 06:30:00|114.39|113.79|114.16|113.56|114.39|113.79|114.07|113.47|131
1758004500000|2025-09-16 06:35:00|114.17|113.57|114.07|113.47|114.25|113.65|114.07|113.47|149
1758004800000|2025-09-16 06:40:00|114.06|113.46|114.11|113.51|114.11|113.51|114.03|113.43|94
1758005100000|2025-09-16 06:45:00|114.1|113.5|114.11|113.51|114.2|113.6|114.04|113.44|96
1758005400000|2025-09-16 06:50:00|114.12|113.52|114.16|113.56|114.21|113.61|114.1|113.5|109
1758005700000|2025-09-16 06:55:00|114.15|113.55|114.23|113.63|114.25|113.65|114.12|113.52|94
1758006000000|2025-09-16 07:00:00|114.24|113.64|114.64|114.04|114.64|114.04|114.24|113.64|147
1758006300000|2025-09-16 07:05:00|114.63|114.03|114.69|114.09|114.88|114.28|114.6|114|152
1758006600000|2025-09-16 07:10:00|114.7|114.1|114.89|114.29|114.9|114.3|114.7|114.1|128
1758006900000|2025-09-16 07:15:00|114.9|114.3|115.14|114.54|115.14|114.54|114.89|114.29|93
1758007200000|2025-09-16 07:20:00|115.13|114.53|115.24|114.64|115.25|114.65|115.11|114.51|117
1758007500000|2025-09-16 07:25:00|115.25|114.65|115.2|114.6|115.25|114.65|115.13|114.53|92
1758007800000|2025-09-16 07:30:00|115.21|114.61|115.07|114.47|115.21|114.61|114.99|114.39|89
1758008100000|2025-09-16 07:35:00|115.08|114.48|115.06|114.46|115.1|114.5|115.01|114.41|59
1758008400000|2025-09-16 07:40:00|115.05|114.45|115.22|114.62|115.24|114.64|115.03|114.43|102
1758008700000|2025-09-16 07:45:00|115.23|114.63|115.47|114.87|115.55|114.95|115.22|114.62|170
1758009000000|2025-09-16 07:50:00|115.46|114.86|115.2|114.6|115.47|114.87|115.14|114.54|117
1758009300000|2025-09-16 07:55:00|115.21|114.61|115.16|114.56|115.25|114.65|115.13|114.53|82
1758009600000|2025-09-16 08:00:00|115.18|114.58|115.22|114.62|115.22|114.62|115.11|114.51|138
1758009900000|2025-09-16 08:05:00|115.23|114.63|115.26|114.66|115.26|114.66|115.18|114.58|96
1758010200000|2025-09-16 08:10:00|115.28|114.68|115.4|114.8|115.41|114.81|115.28|114.68|93
1758010500000|2025-09-16 08:15:00|115.41|114.81|115.46|114.86|115.62|115.02|115.39|114.79|153
1758010800000|2025-09-16 08:20:00|115.45|114.85|115.23|114.63|115.46|114.86|115.21|114.61|148
1758011100000|2025-09-16 08:25:00|115.22|114.62|115.07|114.47|115.35|114.75|115.05|114.45|69
1758011400000|2025-09-16 08:30:00|115.06|114.46|114.87|114.27|115.15|114.55|114.84|114.24|127
1758011700000|2025-09-16 08:35:00|114.86|114.26|115.07|114.47|115.08|114.48|114.84|114.24|129
1758012000000|2025-09-16 08:40:00|115.06|114.46|114.99|114.39|115.07|114.47|114.98|114.38|100
1758012300000|2025-09-16 08:45:00|114.98|114.38|115.08|114.48|115.08|114.48|114.87|114.27|64
1758012600000|2025-09-16 08:50:00|115.07|114.47|114.92|114.32|115.28|114.68|114.91|114.31|135
1758012900000|2025-09-16 08:55:00|114.91|114.31|114.98|114.38|114.98|114.38|114.64|114.04|130
1758013200000|2025-09-16 09:00:00|114.99|114.39|114.97|114.37|115|114.4|114.83|114.23|113
1758013500000|2025-09-16 09:05:00|114.98|114.38|114.99|114.39|115.06|114.46|114.96|114.36|103
1758013800000|2025-09-16 09:10:00|114.98|114.38|114.99|114.39|115|114.4|114.94|114.34|70
1758014100000|2025-09-16 09:15:00|114.98|114.38|115.07|114.47|115.09|114.49|114.96|114.36|46
1758014400000|2025-09-16 09:20:00|115.06|114.46|115.22|114.62|115.34|114.74|115.05|114.45|136
1758014700000|2025-09-16 09:25:00|115.23|114.63|115.13|114.53|115.23|114.63|115.1|114.5|74
1758015000000|2025-09-16 09:30:00|115.14|114.54|115.02|114.42|115.17|114.57|114.94|114.34|146
1758015300000|2025-09-16 09:35:00|115.03|114.43|115.3|114.7|115.41|114.81|115.02|114.42|115
1758015600000|2025-09-16 09:40:00|115.31|114.71|115.2|114.6|115.33|114.73|115.19|114.59|106
1758015900000|2025-09-16 09:45:00|115.19|114.59|115.35|114.75|115.36|114.76|115.18|114.58|142
1758016200000|2025-09-16 09:50:00|115.36|114.76|115.31|114.71|115.42|114.82|115.29|114.69|112
1758016500000|2025-09-16 09:55:00|115.3|114.7|115.35|114.75|115.35|114.75|115.3|114.7|53
1758016800000|2025-09-16 10:00:00|115.36|114.76|115.4|114.8|115.43|114.83|115.36|114.76|75
1758017100000|2025-09-16 10:05:00|115.39|114.79|115.35|114.75|115.43|114.83|115.32|114.72|68
1758017400000|2025-09-16 10:10:00|115.34|114.74|115.33|114.73|115.34|114.74|115.23|114.63|72
1758017700000|2025-09-16 10:15:00|115.34|114.74|115.31|114.71|115.41|114.81|115.22|114.62|102
1758018000000|2025-09-16 10:20:00|115.32|114.72|115.4|114.8|115.41|114.81|115.32|114.72|88
1758018300000|2025-09-16 10:25:00|115.39|114.79|115.37|114.77|115.41|114.81|115.37|114.77|43
1758018600000|2025-09-16 10:30:00|115.38|114.78|115.26|114.66|115.4|114.8|115.26|114.66|82
1758018900000|2025-09-16 10:35:00|115.27|114.67|115.03|114.43|115.27|114.67|115|114.4|88
1758019200000|2025-09-16 10:40:00|115.05|114.45|114.98|114.38|115.07|114.47|114.98|114.38|60
1758019500000|2025-09-16 10:45:00|114.97|114.37|115.06|114.46|115.16|114.56|114.93|114.33|140
1758019800000|2025-09-16 10:50:00|115.05|114.45|114.86|114.26|115.08|114.48|114.86|114.26|99
1758020100000|2025-09-16 10:55:00|114.87|114.27|114.64|114.04|114.88|114.28|114.63|114.03|124
1758020400000|2025-09-16 11:00:00|114.65|114.05|114.64|114.04|114.73|114.13|114.64|114.04|95
1758020700000|2025-09-16 11:05:00|114.66|114.06|114.56|113.96|114.66|114.06|114.53|113.93|109
1758021000000|2025-09-16 11:10:00|114.57|113.97|114.54|113.94|114.59|113.99|114.53|113.93|86
1758021300000|2025-09-16 11:15:00|114.55|113.95|114.51|113.91|114.62|114.02|114.49|113.89|147
1758021600000|2025-09-16 11:20:00|114.5|113.9|114.65|114.05|114.65|114.05|114.39|113.79|141
1758021900000|2025-09-16 11:25:00|114.64|114.04|114.74|114.14|114.78|114.18|114.63|114.03|108
1758022200000|2025-09-16 11:30:00|114.75|114.15|114.81|114.21|114.9|114.3|114.75|114.15|129
1758022500000|2025-09-16 11:35:00|114.82|114.22|114.88|114.28|114.96|114.36|114.82|114.22|98
1758022800000|2025-09-16 11:40:00|114.89|114.29|114.89|114.29|114.93|114.33|114.88|114.28|58
1758023100000|2025-09-16 11:45:00|114.9|114.3|114.76|114.16|114.95|114.35|114.76|114.16|77
1758023400000|2025-09-16 11:50:00|114.77|114.17|114.73|114.13|114.8|114.2|114.72|114.12|160
1758023700000|2025-09-16 11:55:00|114.74|114.14|114.73|114.13|114.76|114.16|114.7|114.1|82
1758024000000|2025-09-16 12:00:00|114.75|114.15|114.76|114.16|114.81|114.21|114.7|114.1|67
1758024300000|2025-09-16 12:05:00|114.74|114.14|114.83|114.23|114.84|114.24|114.73|114.13|68
1758024600000|2025-09-16 12:10:00|114.84|114.24|114.8|114.2|114.84|114.24|114.76|114.16|65
1758024900000|2025-09-16 12:15:00|114.79|114.19|114.94|114.34|114.94|114.34|114.79|114.19|81
1758025200000|2025-09-16 12:20:00|114.93|114.33|114.79|114.19|114.94|114.34|114.79|114.19|124
1758025500000|2025-09-16 12:25:00|114.8|114.2|114.74|114.14|114.82|114.22|114.72|114.12|90
1758025800000|2025-09-16 12:30:00|114.75|114.15|114.8|114.2|114.87|114.27|114.74|114.14|254
1758026100000|2025-09-16 12:35:00|114.81|114.21|114.74|114.14|114.85|114.25|114.74|114.14|130
1758026400000|2025-09-16 12:40:00|114.75|114.15|114.65|114.05|114.76|114.16|114.6|114|101
1758026700000|2025-09-16 12:45:00|114.66|114.06|114.68|114.08|114.72|114.12|114.6|114|165
1758027000000|2025-09-16 12:50:00|114.69|114.09|114.69|114.09|114.71|114.11|114.63|114.03|120
1758027300000|2025-09-16 12:55:00|114.7|114.1|114.68|114.08|114.77|114.17|114.66|114.06|82
1758027600000|2025-09-16 13:00:00|114.69|114.09|114.83|114.23|114.83|114.23|114.61|114.01|107
1758027900000|2025-09-16 13:05:00|114.84|114.24|114.81|114.21|114.89|114.29|114.81|114.21|83
1758028200000|2025-09-16 13:10:00|114.82|114.22|114.75|114.15|114.85|114.25|114.75|114.15|41
1758028500000|2025-09-16 13:15:00|114.74|114.14|114.85|114.25|114.86|114.26|114.69|114.09|148
1758028800000|2025-09-16 13:20:00|114.87|114.27|115|114.4|115.04|114.44|114.86|114.26|129
1758029100000|2025-09-16 13:25:00|115.01|114.41|115.03|114.43|115.07|114.47|114.99|114.39|96
1758029400000|2025-09-16 13:30:00|115.04|114.44|114.88|114.28|115.08|114.48|114.86|114.26|216
1758029700000|2025-09-16 13:35:00|114.89|114.29|114.72|114.12|114.97|114.37|114.67|114.07|282
1758030000000|2025-09-16 13:40:00|114.71|114.11|114.8|114.2|115|114.4|114.69|114.09|320
1758030300000|2025-09-16 13:45:00|114.81|114.21|114.32|113.72|114.81|114.21|114.03|113.43|494
1758030600000|2025-09-16 13:50:00|114.3|113.7|114.27|113.67|114.34|113.74|114.01|113.41|347
1758030900000|2025-09-16 13:55:00|114.28|113.68|114.88|114.28|114.91|114.31|114.22|113.62|187
1758031200000|2025-09-16 14:00:00|114.87|114.27|114.5|113.9|114.87|114.27|114.39|113.79|223
1758031500000|2025-09-16 14:05:00|114.51|113.91|114.14|113.54|114.54|113.94|114.04|113.44|230
1758031800000|2025-09-16 14:10:00|114.15|113.55|114.01|113.41|114.15|113.55|113.68|113.08|240
1758032100000|2025-09-16 14:15:00|113.99|113.39|113.72|113.12|114.34|113.74|113.72|113.12|220
1758032400000|2025-09-16 14:20:00|113.71|113.11|114.23|113.63|114.24|113.64|113.6|113|194
1758032700000|2025-09-16 14:25:00|114.24|113.64|114.3|113.7|114.31|113.71|114.14|113.54|147
1758033000000|2025-09-16 14:30:00|114.31|113.71|114.15|113.55|114.34|113.74|114.1|113.5|115
1758033300000|2025-09-16 14:35:00|114.16|113.56|114.16|113.56|114.55|113.95|114.16|113.56|177
1758033600000|2025-09-16 14:40:00|114.18|113.58|114.18|113.58|114.28|113.68|114.17|113.57|148
1758033900000|2025-09-16 14:45:00|114.17|113.57|114.38|113.78|114.46|113.86|114.17|113.57|157
1758034200000|2025-09-16 14:50:00|114.37|113.77|114.49|113.89|114.52|113.92|114.36|113.76|61
1758034500000|2025-09-16 14:55:00|114.48|113.88|114.92|114.32|114.98|114.38|114.44|113.84|113
1758034800000|2025-09-16 15:00:00|114.93|114.33|114.54|113.94|114.93|114.33|114.54|113.94|125
1758035100000|2025-09-16 15:05:00|114.55|113.95|114.95|114.35|114.96|114.36|114.54|113.94|92
1758035400000|2025-09-16 15:10:00|114.93|114.33|114.79|114.19|114.94|114.34|114.78|114.18|55
1758035700000|2025-09-16 15:15:00|114.81|114.21|115.02|114.42|115.02|114.42|114.79|114.19|48
1758036000000|2025-09-16 15:20:00|115.03|114.43|115.03|114.43|115.24|114.64|114.95|114.35|101
1758036300000|2025-09-16 15:25:00|115.02|114.42|115.15|114.55|115.18|114.58|115.02|114.42|77
1758036600000|2025-09-16 15:30:00|115.16|114.56|114.98|114.38|115.25|114.65|114.87|114.27|145
1758036900000|2025-09-16 15:35:00|114.97|114.37|115.01|114.41|115.02|114.42|114.92|114.32|122
1758037200000|2025-09-16 15:40:00|115|114.4|115.15|114.55|115.15|114.55|115|114.4|82
1758037500000|2025-09-16 15:45:00|115.14|114.54|115.18|114.58|115.35|114.75|115.13|114.53|157
1758037800000|2025-09-16 15:50:00|115.19|114.59|115.24|114.64|115.26|114.66|115.11|114.51|115
1758038100000|2025-09-16 15:55:00|115.25|114.65|115.4|114.8|115.44|114.84|115.25|114.65|149
1758038400000|2025-09-16 16:00:00|115.39|114.79|115.24|114.64|115.4|114.8|115.23|114.63|238
1758038700000|2025-09-16 16:05:00|115.23|114.63|115.12|114.52|115.24|114.64|115.05|114.45|179
1758039000000|2025-09-16 16:10:00|115.13|114.53|115.09|114.49|115.27|114.67|115.09|114.49|127
1758039300000|2025-09-16 16:15:00|115.1|114.5|115.07|114.47|115.2|114.6|115.05|114.45|165
1758039600000|2025-09-16 16:20:00|115.08|114.48|115.02|114.42|115.09|114.49|114.89|114.29|116
1758039900000|2025-09-16 16:25:00|115.03|114.43|115.25|114.65|115.25|114.65|115.03|114.43|136
1758040200000|2025-09-16 16:30:00|115.24|114.64|115.27|114.67|115.4|114.8|115.12|114.52|150
1758040500000|2025-09-16 16:35:00|115.28|114.68|115.11|114.51|115.28|114.68|115.09|114.49|126
1758040800000|2025-09-16 16:40:00|115.12|114.52|115.22|114.62|115.22|114.62|115.07|114.47|184
1758041100000|2025-09-16 16:45:00|115.21|114.61|115.28|114.68|115.4|114.8|115.21|114.61|131
1758041400000|2025-09-16 16:50:00|115.27|114.67|115.42|114.82|115.42|114.82|115.27|114.67|127
1758041700000|2025-09-16 16:55:00|115.41|114.81|115.52|114.92|115.64|115.04|115.41|114.81|57
1758042000000|2025-09-16 17:00:00|115.51|114.91|115.49|114.89|115.58|114.98|115.42|114.82|176
1758042300000|2025-09-16 17:05:00|115.5|114.9|115.62|115.02|115.67|115.07|115.43|114.83|169
1758042600000|2025-09-16 17:10:00|115.65|115.05|115.91|115.31|115.93|115.33|115.65|115.05|152
1758042900000|2025-09-16 17:15:00|115.92|115.32|116.15|115.55|116.15|115.55|115.92|115.32|147
1758043200000|2025-09-16 17:20:00|116.14|115.54|116.09|115.49|116.14|115.54|116.05|115.45|91
1758043500000|2025-09-16 17:25:00|116.11|115.51|115.94|115.34|116.13|115.53|115.87|115.27|191
1758043800000|2025-09-16 17:30:00|115.95|115.35|115.9|115.3|115.98|115.38|115.89|115.29|179
1758044100000|2025-09-16 17:35:00|115.91|115.31|115.64|115.04|115.95|115.35|115.44|114.84|215
1758044400000|2025-09-16 17:40:00|115.65|115.05|115.65|115.05|115.67|115.07|115.51|114.91|115
1758044700000|2025-09-16 17:45:00|115.66|115.06|115.58|114.98|115.78|115.18|115.55|114.95|158
1758045000000|2025-09-16 17:50:00|115.57|114.97|115.56|114.96|115.59|114.99|115.51|114.91|159
1758045300000|2025-09-16 17:55:00|115.58|114.98|115.58|114.98|115.63|115.03|115.56|114.96|138
1758045600000|2025-09-16 18:00:00|115.57|114.97|115.63|115.03|115.66|115.06|115.56|114.96|97
1758045900000|2025-09-16 18:05:00|115.61|115.01|115.73|115.13|115.93|115.33|115.6|115|128
1758046200000|2025-09-16 18:10:00|115.74|115.14|115.71|115.11|115.77|115.17|115.69|115.09|113
1758046500000|2025-09-16 18:15:00|115.72|115.12|115.79|115.19|115.79|115.19|115.7|115.1|99
1758046800000|2025-09-16 18:20:00|115.8|115.2|115.6|115|115.82|115.22|115.58|114.98|112
1758047100000|2025-09-16 18:25:00|115.59|114.99|115.49|114.89|115.68|115.08|115.48|114.88|132
1758047400000|2025-09-16 18:30:00|115.5|114.9|115.35|114.75|115.5|114.9|115.28|114.68|150
1758047700000|2025-09-16 18:35:00|115.36|114.76|115.3|114.7|115.38|114.78|115.29|114.69|73
1758048000000|2025-09-16 18:40:00|115.32|114.72|115.26|114.66|115.32|114.72|115.21|114.61|87
1758048300000|2025-09-16 18:45:00|115.25|114.65|115.31|114.71|115.31|114.71|115.21|114.61|96
1758048600000|2025-09-16 18:50:00|115.3|114.7|115.34|114.74|115.36|114.76|115.28|114.68|76
1758048900000|2025-09-16 18:55:00|115.35|114.75|115.28|114.68|115.36|114.76|115.24|114.64|86
1758049200000|2025-09-16 19:00:00|115.29|114.69|115.28|114.68|115.37|114.77|115.27|114.67|79
1758049500000|2025-09-16 19:05:00|115.29|114.69|115.22|114.62|115.3|114.7|115.22|114.62|54
1758049800000|2025-09-16 19:10:00|115.23|114.63|115.3|114.7|115.31|114.71|115.2|114.6|105
1758050100000|2025-09-16 19:15:00|115.32|114.72|115.33|114.73|115.33|114.73|115.29|114.69|69
1758050400000|2025-09-16 19:20:00|115.34|114.74|115.32|114.72|115.37|114.77|115.32|114.72|45
1758050700000|2025-09-16 19:25:00|115.31|114.71|115.3|114.7|115.32|114.72|115.29|114.69|41
1758051000000|2025-09-16 19:30:00|115.31|114.71|115.27|114.67|115.34|114.74|115.26|114.66|43
1758051300000|2025-09-16 19:35:00|115.25|114.65|115.33|114.73|115.35|114.75|115.22|114.62|90
1758051600000|2025-09-16 19:40:00|115.32|114.72|115.33|114.73|115.34|114.74|115.32|114.72|54
1758051900000|2025-09-16 19:45:00|115.34|114.74|115.43|114.83|115.52|114.92|115.34|114.74|150
1758052200000|2025-09-16 19:50:00|115.44|114.84|115.49|114.89|115.51|114.91|115.44|114.84|77
1758052500000|2025-09-16 19:55:00|115.5|114.9|115.57|114.97|115.63|115.03|115.5|114.9|109
1758052800000|2025-09-16 20:00:00|115.58|114.98|115.55|114.95|115.59|114.99|115.54|114.94|147
1758053100000|2025-09-16 20:05:00|115.57|114.97|115.54|114.94|115.61|115.01|115.54|114.94|78
1758053400000|2025-09-16 20:10:00|115.55|114.95|115.41|114.81|115.55|114.95|115.39|114.79|73
1758053700000|2025-09-16 20:15:00|115.42|114.82|115.34|114.74|115.47|114.87|115.33|114.73|90
1758054000000|2025-09-16 20:20:00|115.33|114.73|115.33|114.73|115.37|114.77|115.24|114.64|84
1758054300000|2025-09-16 20:25:00|115.32|114.72|115.35|114.75|115.36|114.76|115.29|114.69|24
1758054600000|2025-09-16 20:30:00|115.36|114.76|115.27|114.67|115.36|114.76|115.27|114.67|78
1758054900000|2025-09-16 20:35:00|115.28|114.68|115.3|114.7|115.31|114.71|115.27|114.67|27
1758055200000|2025-09-16 20:40:00|115.29|114.69|115.21|114.61|115.29|114.69|115.21|114.61|33
1758055500000|2025-09-16 20:45:00|115.22|114.62|115.19|114.59|115.23|114.63|115.13|114.53|116
1758055800000|2025-09-16 20:50:00|115.2|114.6|115.14|114.54|115.2|114.6|115.12|114.52|80
1758056100000|2025-09-16 20:55:00|115.13|114.53|115.21|114.61|115.21|114.61|115.13|114.53|68
1758056400000|2025-09-16 21:00:00|115.2|114.6|115.31|114.71|115.31|114.71|115.2|114.6|45
1758056700000|2025-09-16 21:05:00|115.3|114.7|115.44|114.84|115.44|114.84|115.3|114.7|31
1758057000000|2025-09-16 21:10:00|115.45|114.85|115.39|114.79|115.54|114.94|115.39|114.79|39
1758057300000|2025-09-16 21:15:00|115.4|114.8|115.52|114.92|115.62|115.02|115.37|114.77|96
1758057600000|2025-09-16 21:20:00|115.53|114.93|115.51|114.91|115.54|114.94|115.5|114.9|14
1758057900000|2025-09-16 21:25:00|115.52|114.92|115.54|114.94|115.54|114.94|115.46|114.86|45
1758058200000|2025-09-16 21:30:00|115.53|114.93|115.61|115.01|115.71|115.11|115.53|114.93|37
1758058500000|2025-09-16 21:35:00|115.62|115.02|115.56|114.96|115.65|115.05|115.52|114.92|38
1758058800000|2025-09-16 21:40:00|115.55|114.95|115.5|114.9|115.57|114.97|115.49|114.89|50
1758059100000|2025-09-16 21:45:00|115.51|114.91|115.57|114.97|115.58|114.98|115.51|114.91|13
1758059400000|2025-09-16 21:50:00|115.58|114.98|115.71|115.11|115.71|115.11|115.57|114.97|16
1758059700000|2025-09-16 21:55:00|115.72|115.12|115.8|115.2|115.82|115.22|115.72|115.12|56
1758060000000|2025-09-16 22:00:00|115.82|115.22|115.74|115.14|115.86|115.26|115.71|115.11|164
1758060300000|2025-09-16 22:05:00|115.75|115.15|115.9|115.3|115.9|115.3|115.75|115.15|113
1758060600000|2025-09-16 22:10:00|115.89|115.29|115.87|115.27|115.91|115.31|115.86|115.26|93
1758060900000|2025-09-16 22:15:00|115.85|115.25|115.72|115.12|115.85|115.25|115.7|115.1|94
1758061200000|2025-09-16 22:20:00|115.73|115.13|115.77|115.17|115.78|115.18|115.7|115.1|106
1758061500000|2025-09-16 22:25:00|115.78|115.18|115.65|115.05|115.8|115.2|115.63|115.03|103
1758061800000|2025-09-16 22:30:00|115.64|115.04|115.53|114.93|115.65|115.05|115.47|114.87|107
1758062100000|2025-09-16 22:35:00|115.51|114.91|115.55|114.95|115.61|115.01|115.48|114.88|113
1758062400000|2025-09-16 22:40:00|115.54|114.94|115.6|115|115.6|115|115.52|114.92|106
1758062700000|2025-09-16 22:45:00|115.59|114.99|115.62|115.02|115.67|115.07|115.57|114.97|131
1758063000000|2025-09-16 22:50:00|115.64|115.04|115.63|115.03|115.65|115.05|115.59|114.99|80
1758063300000|2025-09-16 22:55:00|115.64|115.04|115.64|115.04|115.68|115.08|115.62|115.02|110
1758063600000|2025-09-16 23:00:00|115.63|115.03|115.55|114.95|115.64|115.04|115.52|114.92|78
1758063900000|2025-09-16 23:05:00|115.52|114.92|115.59|114.99|115.6|115|115.52|114.92|60
1758064200000|2025-09-16 23:10:00|115.6|115|115.52|114.92|115.62|115.02|115.51|114.91|49
1758064500000|2025-09-16 23:15:00|115.53|114.93|115.55|114.95|115.58|114.98|115.51|114.91|115
1758064800000|2025-09-16 23:20:00|115.56|114.96|115.45|114.85|115.56|114.96|115.44|114.84|82
1758065100000|2025-09-16 23:25:00|115.44|114.84|115.42|114.82|115.45|114.85|115.41|114.81|94
1758065400000|2025-09-16 23:30:00|115.43|114.83|115.55|114.95|115.57|114.97|115.42|114.82|74
1758065700000|2025-09-16 23:35:00|115.57|114.97|115.59|114.99|115.62|115.02|115.56|114.96|99
1758066000000|2025-09-16 23:40:00|115.58|114.98|115.43|114.83|115.58|114.98|115.42|114.82|80
1758066300000|2025-09-16 23:45:00|115.42|114.82|115.37|114.77|115.43|114.83|115.29|114.69|124
1758066600000|2025-09-16 23:50:00|115.36|114.76|115.33|114.73|115.38|114.78|115.22|114.62|75
1758066900000|2025-09-16 23:55:00|115.32|114.72|115.36|114.76|115.36|114.76|115.31|114.71|46
1758067200000|2025-09-17 00:00:00|115.37|114.77|115.48|114.88|115.48|114.88|115.35|114.75|35
1758067500000|2025-09-17 00:05:00|115.46|114.86|115.51|114.91|115.52|114.92|115.45|114.85|45
1758067800000|2025-09-17 00:10:00|115.5|114.9|115.46|114.86|115.51|114.91|115.35|114.75|105
1758068100000|2025-09-17 00:15:00|115.48|114.88|115.58|114.98|115.6|115|115.47|114.87|179
1758068400000|2025-09-17 00:20:00|115.57|114.97|115.63|115.03|115.69|115.09|115.54|114.94|133
1758068700000|2025-09-17 00:25:00|115.62|115.02|115.6|115|115.67|115.07|115.59|114.99|58
1758069000000|2025-09-17 00:30:00|115.58|114.98|115.58|114.98|115.63|115.03|115.53|114.93|123
1758069300000|2025-09-17 00:35:00|115.57|114.97|115.54|114.94|115.68|115.08|115.54|114.94|81
1758069600000|2025-09-17 00:40:00|115.55|114.95|115.56|114.96|115.59|114.99|115.55|114.95|55
1758069900000|2025-09-17 00:45:00|115.57|114.97|115.54|114.94|115.58|114.98|115.5|114.9|92
1758070200000|2025-09-17 00:50:00|115.55|114.95|115.47|114.87|115.55|114.95|115.42|114.82|80
1758070500000|2025-09-17 00:55:00|115.46|114.86|115.43|114.83|115.48|114.88|115.42|114.82|37
1758070800000|2025-09-17 01:00:00|115.44|114.84|115.38|114.78|115.48|114.88|115.38|114.78|63
1758071100000|2025-09-17 01:05:00|115.37|114.77|115.35|114.75|115.38|114.78|115.25|114.65|85
1758071400000|2025-09-17 01:10:00|115.37|114.77|115.36|114.76|115.37|114.77|115.3|114.7|53
1758071700000|2025-09-17 01:15:00|115.37|114.77|115.56|114.96|115.57|114.97|115.32|114.72|141
1758072000000|2025-09-17 01:20:00|115.58|114.98|115.43|114.83|115.61|115.01|115.3|114.7|134
1758072300000|2025-09-17 01:25:00|115.42|114.82|115.47|114.87|115.48|114.88|115.37|114.77|81
1758072600000|2025-09-17 01:30:00|115.46|114.86|115.3|114.7|115.48|114.88|115.3|114.7|109
1758072900000|2025-09-17 01:35:00|115.31|114.71|115.33|114.73|115.39|114.79|115.3|114.7|90
1758073200000|2025-09-17 01:40:00|115.32|114.72|115.33|114.73|115.38|114.78|115.32|114.72|59
1758073500000|2025-09-17 01:45:00|115.34|114.74|115.37|114.77|115.38|114.78|115.32|114.72|56
1758073800000|2025-09-17 01:50:00|115.38|114.78|115.45|114.85|115.49|114.89|115.36|114.76|63
1758074100000|2025-09-17 01:55:00|115.44|114.84|115.55|114.95|115.55|114.95|115.42|114.82|97
1758074400000|2025-09-17 02:00:00|115.56|114.96|115.49|114.89|115.57|114.97|115.45|114.85|102
1758074700000|2025-09-17 02:05:00|115.5|114.9|115.48|114.88|115.52|114.92|115.46|114.86|111
1758075000000|2025-09-17 02:10:00|115.49|114.89|115.67|115.07|115.67|115.07|115.47|114.87|86
1758075300000|2025-09-17 02:15:00|115.68|115.08|115.6|115|115.77|115.17|115.58|114.98|107
1758075600000|2025-09-17 02:20:00|115.62|115.02|115.5|114.9|115.62|115.02|115.48|114.88|100
1758075900000|2025-09-17 02:25:00|115.51|114.91|115.56|114.96|115.58|114.98|115.5|114.9|74
1758076200000|2025-09-17 02:30:00|115.55|114.95|115.73|115.13|115.74|115.14|115.54|114.94|116
1758076500000|2025-09-17 02:35:00|115.74|115.14|115.87|115.27|115.96|115.36|115.74|115.14|135
1758076800000|2025-09-17 02:40:00|115.86|115.26|115.9|115.3|115.9|115.3|115.86|115.26|104
1758077100000|2025-09-17 02:45:00|115.91|115.31|116.06|115.46|116.08|115.48|115.86|115.26|191
1758077400000|2025-09-17 02:50:00|116.05|115.45|116.13|115.53|116.21|115.61|116.04|115.44|124
1758077700000|2025-09-17 02:55:00|116.12|115.52|115.98|115.38|116.13|115.53|115.98|115.38|83
1758078000000|2025-09-17 03:00:00|115.97|115.37|116.07|115.47|116.07|115.47|115.92|115.32|111
1758078300000|2025-09-17 03:05:00|116.08|115.48|116.03|115.43|116.08|115.48|115.99|115.39|125
1758078600000|2025-09-17 03:10:00|116.02|115.42|116.02|115.42|116.05|115.45|116.01|115.41|81
1758078900000|2025-09-17 03:15:00|116.03|115.43|115.96|115.36|116.07|115.47|115.95|115.35|73
1758079200000|2025-09-17 03:20:00|115.97|115.37|115.75|115.15|115.97|115.37|115.74|115.14|87
1758079500000|2025-09-17 03:25:00|115.76|115.16|115.71|115.11|115.78|115.18|115.7|115.1|88
1758079800000|2025-09-17 03:30:00|115.72|115.12|115.65|115.05|115.74|115.14|115.62|115.02|127
1758080100000|2025-09-17 03:35:00|115.64|115.04|115.49|114.89|115.67|115.07|115.48|114.88|98
1758080400000|2025-09-17 03:40:00|115.48|114.88|115.31|114.71|115.48|114.88|115.27|114.67|147
1758080700000|2025-09-17 03:45:00|115.3|114.7|115.26|114.66|115.32|114.72|115.24|114.64|85
1758081000000|2025-09-17 03:50:00|115.27|114.67|115.07|114.47|115.27|114.67|114.97|114.37|166
1758081300000|2025-09-17 03:55:00|115.09|114.49|115.06|114.46|115.14|114.54|115.04|114.44|100
1758081600000|2025-09-17 04:00:00|115.07|114.47|115.12|114.52|115.16|114.56|115.06|114.46|83
1758081900000|2025-09-17 04:05:00|115.14|114.54|115.12|114.52|115.22|114.62|115.12|114.52|36
1758082200000|2025-09-17 04:10:00|115.13|114.53|115.08|114.48|115.15|114.55|115.08|114.48|38
1758082500000|2025-09-17 04:15:00|115.09|114.49|114.85|114.25|115.09|114.49|114.84|114.24|115
1758082800000|2025-09-17 04:20:00|114.86|114.26|114.85|114.25|114.88|114.28|114.82|114.22|48
1758083100000|2025-09-17 04:25:00|114.84|114.24|114.75|114.15|114.9|114.3|114.73|114.13|103
1758083400000|2025-09-17 04:30:00|114.72|114.12|114.76|114.16|114.84|114.24|114.7|114.1|64
1758083700000|2025-09-17 04:35:00|114.78|114.18|114.75|114.15|114.78|114.18|114.73|114.13|61
1758084000000|2025-09-17 04:40:00|114.74|114.14|114.72|114.12|114.75|114.15|114.7|114.1|47
1758084300000|2025-09-17 04:45:00|114.71|114.11|114.25|113.65|114.71|114.11|114.23|113.63|124
1758084600000|2025-09-17 04:50:00|114.26|113.66|114.37|113.77|114.46|113.86|114.13|113.53|186
1758084900000|2025-09-17 04:55:00|114.38|113.78|114.4|113.8|114.5|113.9|114.36|113.76|110
1758085200000|2025-09-17 05:00:00|114.41|113.81|114.51|113.91|114.55|113.95|114.4|113.8|102
1758085500000|2025-09-17 05:05:00|114.52|113.92|114.5|113.9|114.53|113.93|114.44|113.84|121
1758085800000|2025-09-17 05:10:00|114.49|113.89|114.49|113.89|114.53|113.93|114.47|113.87|104
1758086100000|2025-09-17 05:15:00|114.5|113.9|114.55|113.95|114.68|114.08|114.5|113.9|115
1758086400000|2025-09-17 05:20:00|114.57|113.97|114.39|113.79|114.6|114|114.37|113.77|139
1758086700000|2025-09-17 05:25:00|114.4|113.8|114.39|113.79|114.51|113.91|114.35|113.75|168
1758087000000|2025-09-17 05:30:00|114.38|113.78|114.51|113.91|114.54|113.94|114.38|113.78|104
1758087300000|2025-09-17 05:35:00|114.52|113.92|114.69|114.09|114.7|114.1|114.52|113.92|79
1758087600000|2025-09-17 05:40:00|114.7|114.1|114.68|114.08|114.7|114.1|114.63|114.03|84
1758087900000|2025-09-17 05:45:00|114.69|114.09|114.66|114.06|114.81|114.21|114.47|113.87|177
1758088200000|2025-09-17 05:50:00|114.67|114.07|114.82|114.22|114.82|114.22|114.66|114.06|161
1758088500000|2025-09-17 05:55:00|114.81|114.21|115.1|114.5|115.13|114.53|114.81|114.21|178
1758088800000|2025-09-17 06:00:00|115.09|114.49|115.15|114.55|115.15|114.55|114.92|114.32|170
1758089100000|2025-09-17 06:05:00|115.14|114.54|115.01|114.41|115.16|114.56|115.01|114.41|168
1758089400000|2025-09-17 06:10:00|115|114.4|115.01|114.41|115.03|114.43|114.98|114.38|97
1758089700000|2025-09-17 06:15:00|115.03|114.43|115.02|114.42|115.07|114.47|115.01|114.41|136
1758090000000|2025-09-17 06:20:00|115.03|114.43|115.14|114.54|115.16|114.56|115.02|114.42|148
1758090300000|2025-09-17 06:25:00|115.15|114.55|115.22|114.62|115.28|114.68|115.15|114.55|127
1758090600000|2025-09-17 06:30:00|115.23|114.63|115.27|114.67|115.3|114.7|115.22|114.62|89
1758090900000|2025-09-17 06:35:00|115.28|114.68|115.38|114.78|115.38|114.78|115.23|114.63|123
1758091200000|2025-09-17 06:40:00|115.39|114.79|115.53|114.93|115.54|114.94|115.39|114.79|95
1758091500000|2025-09-17 06:45:00|115.54|114.94|115.47|114.87|115.54|114.94|115.44|114.84|139
1758091800000|2025-09-17 06:50:00|115.45|114.85|115.52|114.92|115.52|114.92|115.44|114.84|48
1758092100000|2025-09-17 06:55:00|115.51|114.91|115.7|115.1|115.71|115.11|115.49|114.89|118
1758092400000|2025-09-17 07:00:00|115.69|115.09|115.43|114.83|115.7|115.1|115.39|114.79|199
1758092700000|2025-09-17 07:05:00|115.44|114.84|115.52|114.92|115.56|114.96|115.44|114.84|95
1758093000000|2025-09-17 07:10:00|115.53|114.93|115.46|114.86|115.53|114.93|115.46|114.86|49
1758093300000|2025-09-17 07:15:00|115.48|114.88|115.73|115.13|115.73|115.13|115.46|114.86|218
1758093600000|2025-09-17 07:20:00|115.72|115.12|115.76|115.16|115.78|115.18|115.71|115.11|105
1758093900000|2025-09-17 07:25:00|115.75|115.15|115.66|115.06|115.75|115.15|115.58|114.98|119
1758094200000|2025-09-17 07:30:00|115.65|115.05|115.63|115.03|115.75|115.15|115.63|115.03|86
1758094500000|2025-09-17 07:35:00|115.64|115.04|115.65|115.05|115.69|115.09|115.63|115.03|37
1758094800000|2025-09-17 07:40:00|115.64|115.04|115.61|115.01|115.66|115.06|115.6|115|41
1758095100000|2025-09-17 07:45:00|115.6|115|115.64|115.04|115.65|115.05|115.59|114.99|32
1758095400000|2025-09-17 07:50:00|115.63|115.03|115.63|115.03|115.64|115.04|115.59|114.99|30
1758095700000|2025-09-17 07:55:00|115.64|115.04|115.61|115.01|115.65|115.05|115.6|115|24
1758096000000|2025-09-17 08:00:00|115.6|115|115.65|115.05|115.68|115.08|115.53|114.93|80
1758096300000|2025-09-17 08:05:00|115.64|115.04|115.55|114.95|115.65|115.05|115.42|114.82|138
1758096600000|2025-09-17 08:10:00|115.54|114.94|115.46|114.86|115.66|115.06|115.45|114.85|138
1758096900000|2025-09-17 08:15:00|115.45|114.85|115.51|114.91|115.58|114.98|115.38|114.78|130
1758097200000|2025-09-17 08:20:00|115.52|114.92|115.61|115.01|115.65|115.05|115.47|114.87|144
1758097500000|2025-09-17 08:25:00|115.62|115.02|115.68|115.08|115.7|115.1|115.6|115|123
1758097800000|2025-09-17 08:30:00|115.67|115.07|115.5|114.9|115.68|115.08|115.46|114.86|225
1758098100000|2025-09-17 08:35:00|115.51|114.91|115.46|114.86|115.55|114.95|115.38|114.78|208
1758098400000|2025-09-17 08:40:00|115.45|114.85|115.16|114.56|115.47|114.87|115.12|114.52|142
1758098700000|2025-09-17 08:45:00|115.15|114.55|115.38|114.78|115.39|114.79|115.14|114.54|120
1758099000000|2025-09-17 08:50:00|115.37|114.77|115.54|114.94|115.56|114.96|115.37|114.77|101
1758099300000|2025-09-17 08:55:00|115.53|114.93|115.5|114.9|115.54|114.94|115.47|114.87|65
1758099600000|2025-09-17 09:00:00|115.49|114.89|115.43|114.83|115.5|114.9|115.43|114.83|85
1758099900000|2025-09-17 09:05:00|115.44|114.84|115.34|114.74|115.51|114.91|115.33|114.73|96
1758100200000|2025-09-17 09:10:00|115.33|114.73|115.33|114.73|115.37|114.77|115.31|114.71|46
1758100500000|2025-09-17 09:15:00|115.34|114.74|115.26|114.66|115.34|114.74|115.24|114.64|69
1758100800000|2025-09-17 09:20:00|115.27|114.67|115.17|114.57|115.27|114.67|115.12|114.52|86
1758101100000|2025-09-17 09:25:00|115.16|114.56|115.19|114.59|115.25|114.65|115.16|114.56|80
1758101400000|2025-09-17 09:30:00|115.2|114.6|115.26|114.66|115.28|114.68|115.15|114.55|105
1758101700000|2025-09-17 09:35:00|115.25|114.65|115.23|114.63|115.27|114.67|115.2|114.6|78
1758102000000|2025-09-17 09:40:00|115.24|114.64|115.14|114.54|115.28|114.68|115.14|114.54|59
1758102300000|2025-09-17 09:45:00|115.13|114.53|115.04|114.44|115.13|114.53|115.04|114.44|99
1758102600000|2025-09-17 09:50:00|115.06|114.46|115|114.4|115.07|114.47|114.93|114.33|137
1758102900000|2025-09-17 09:55:00|114.99|114.39|114.93|114.33|115.03|114.43|114.92|114.32|178
1758103200000|2025-09-17 10:00:00|114.92|114.32|114.97|114.37|114.98|114.38|114.9|114.3|135
1758103500000|2025-09-17 10:05:00|114.98|114.38|115.01|114.41|115.05|114.45|114.97|114.37|102
1758103800000|2025-09-17 10:10:00|115.02|114.42|114.76|114.16|115.02|114.42|114.76|114.16|43
1758104100000|2025-09-17 10:15:00|114.75|114.15|114.68|114.08|114.79|114.19|114.67|114.07|68
1758104400000|2025-09-17 10:20:00|114.67|114.07|114.51|113.91|114.67|114.07|114.51|113.91|38
1758104700000|2025-09-17 10:25:00|114.5|113.9|114.45|113.85|114.52|113.92|114.43|113.83|47
1758105000000|2025-09-17 10:30:00|114.46|113.86|114.48|113.88|114.51|113.91|114.43|113.83|127
1758105300000|2025-09-17 10:35:00|114.47|113.87|114.46|113.86|114.47|113.87|114.44|113.84|45
1758105600000|2025-09-17 10:40:00|114.45|113.85|114.48|113.88|114.53|113.93|114.45|113.85|72
1758105900000|2025-09-17 10:45:00|114.49|113.89|114.5|113.9|114.52|113.92|114.47|113.87|23
1758106200000|2025-09-17 10:50:00|114.49|113.89|114.4|113.8|114.49|113.89|114.31|113.71|43
1758106500000|2025-09-17 10:55:00|114.41|113.81|114.46|113.86|114.49|113.89|114.39|113.79|47
1758106800000|2025-09-17 11:00:00|114.45|113.85|114.46|113.86|114.48|113.88|114.44|113.84|99
1758107100000|2025-09-17 11:05:00|114.47|113.87|114.7|114.1|114.7|114.1|114.46|113.86|118
1758107400000|2025-09-17 11:10:00|114.69|114.09|114.73|114.13|114.77|114.17|114.62|114.02|96
1758107700000|2025-09-17 11:15:00|114.74|114.14|114.71|114.11|114.74|114.14|114.68|114.08|106
1758108000000|2025-09-17 11:20:00|114.72|114.12|114.77|114.17|114.89|114.29|114.7|114.1|123
1758108300000|2025-09-17 11:25:00|114.76|114.16|114.74|114.14|114.78|114.18|114.69|114.09|42
1758108600000|2025-09-17 11:30:00|114.73|114.13|114.7|114.1|114.73|114.13|114.68|114.08|127
1758108900000|2025-09-17 11:35:00|114.69|114.09|114.7|114.1|114.71|114.11|114.68|114.08|14
1758109200000|2025-09-17 11:40:00|114.71|114.11|114.64|114.04|114.71|114.11|114.64|114.04|30
1758109500000|2025-09-17 11:45:00|114.63|114.03|114.67|114.07|114.72|114.12|114.63|114.03|48
1758109800000|2025-09-17 11:50:00|114.66|114.06|114.63|114.03|114.67|114.07|114.63|114.03|84
1758110100000|2025-09-17 11:55:00|114.62|114.02|114.57|113.97|114.63|114.03|114.55|113.95|76
1758110400000|2025-09-17 12:00:00|114.56|113.96|114.46|113.86|114.61|114.01|114.45|113.85|60
1758110700000|2025-09-17 12:05:00|114.44|113.84|114.22|113.62|114.44|113.84|114.21|113.61|133
1758111000000|2025-09-17 12:10:00|114.23|113.63|114.39|113.79|114.43|113.83|114.23|113.63|117
1758111300000|2025-09-17 12:15:00|114.38|113.78|114.3|113.7|114.39|113.79|114.27|113.67|34
1758111600000|2025-09-17 12:20:00|114.31|113.71|114.26|113.66|114.35|113.75|114.15|113.55|64
1758111900000|2025-09-17 12:25:00|114.27|113.67|114.5|113.9|114.53|113.93|114.26|113.66|64
1758112200000|2025-09-17 12:30:00|114.53|113.93|114.77|114.17|114.78|114.18|114.52|113.92|148
1758112500000|2025-09-17 12:35:00|114.75|114.15|114.7|114.1|114.76|114.16|114.66|114.06|55
1758112800000|2025-09-17 12:40:00|114.69|114.09|114.6|114|114.69|114.09|114.58|113.98|92
1758113100000|2025-09-17 12:45:00|114.61|114.01|114.71|114.11|114.72|114.12|114.56|113.96|60
1758113400000|2025-09-17 12:50:00|114.72|114.12|114.74|114.14|114.77|114.17|114.69|114.09|72
1758113700000|2025-09-17 12:55:00|114.73|114.13|114.7|114.1|114.75|114.15|114.69|114.09|73
1758114000000|2025-09-17 13:00:00|114.69|114.09|114.73|114.13|114.74|114.14|114.66|114.06|55
1758114300000|2025-09-17 13:05:00|114.72|114.12|114.73|114.13|114.75|114.15|114.72|114.12|40
1758114600000|2025-09-17 13:10:00|114.72|114.12|114.83|114.23|114.83|114.23|114.72|114.12|31
1758114900000|2025-09-17 13:15:00|114.82|114.22|114.91|114.31|114.93|114.33|114.79|114.19|108
1758115200000|2025-09-17 13:20:00|114.9|114.3|114.94|114.34|114.99|114.39|114.89|114.29|100
1758115500000|2025-09-17 13:25:00|114.93|114.33|114.83|114.23|114.94|114.34|114.81|114.21|98
1758115800000|2025-09-17 13:30:00|114.84|114.24|114.72|114.12|114.88|114.28|114.72|114.12|168
1758116100000|2025-09-17 13:35:00|114.73|114.13|114.57|113.97|114.75|114.15|114.46|113.86|220
1758116400000|2025-09-17 13:40:00|114.59|113.99|114.46|113.86|114.59|113.99|114.42|113.82|183
1758116700000|2025-09-17 13:45:00|114.47|113.87|114.71|114.11|114.72|114.12|114.42|113.82|219
1758117000000|2025-09-17 13:50:00|114.72|114.12|114.7|114.1|114.82|114.22|114.7|114.1|149
1758117300000|2025-09-17 13:55:00|114.73|114.13|114.66|114.06|114.74|114.14|114.64|114.04|75
1758117600000|2025-09-17 14:00:00|114.65|114.05|114.51|113.91|114.66|114.06|114.41|113.81|124
1758117900000|2025-09-17 14:05:00|114.52|113.92|114.45|113.85|114.57|113.97|114.45|113.85|82
1758118200000|2025-09-17 14:10:00|114.46|113.86|114.53|113.93|114.56|113.96|114.36|113.76|116
1758118500000|2025-09-17 14:15:00|114.55|113.95|114.43|113.83|114.57|113.97|114.42|113.82|117
1758118800000|2025-09-17 14:20:00|114.42|113.82|114.41|113.81|114.45|113.85|114.38|113.78|93
1758119100000|2025-09-17 14:25:00|114.4|113.8|114.08|113.48|114.41|113.81|113.93|113.33|193
1758119400000|2025-09-17 14:30:00|114.09|113.49|114.45|113.85|114.5|113.9|113.92|113.32|294
1758119700000|2025-09-17 14:35:00|114.44|113.84|114.62|114.02|115.02|114.42|114.4|113.8|303
1758120000000|2025-09-17 14:40:00|114.63|114.03|114.48|113.88|114.85|114.25|114.42|113.82|171
1758120300000|2025-09-17 14:45:00|114.46|113.86|114.51|113.91|114.6|114|114.44|113.84|121
1758120600000|2025-09-17 14:50:00|114.49|113.89|114.38|113.78|114.5|113.9|114.23|113.63|86
1758120900000|2025-09-17 14:55:00|114.36|113.76|114.29|113.69|114.38|113.78|114.26|113.66|88
1758121200000|2025-09-17 15:00:00|114.3|113.7|114.37|113.77|114.4|113.8|114.27|113.67|84
1758121500000|2025-09-17 15:05:00|114.38|113.78|114.39|113.79|114.42|113.82|114.34|113.74|84
1758121800000|2025-09-17 15:10:00|114.38|113.78|114.42|113.82|114.45|113.85|114.34|113.74|68
1758122100000|2025-09-17 15:15:00|114.43|113.83|114.54|113.94|114.6|114|114.4|113.8|68
1758122400000|2025-09-17 15:20:00|114.53|113.93|114.36|113.76|114.53|113.93|114.34|113.74|67
1758122700000|2025-09-17 15:25:00|114.33|113.73|114.22|113.62|114.35|113.75|114.22|113.62|77
1758123000000|2025-09-17 15:30:00|114.24|113.64|114.46|113.86|114.51|113.91|114.22|113.62|110
1758123300000|2025-09-17 15:35:00|114.47|113.87|114.41|113.81|114.49|113.89|114.4|113.8|46
1758123600000|2025-09-17 15:40:00|114.43|113.83|114.3|113.7|114.43|113.83|114.27|113.67|53
1758123900000|2025-09-17 15:45:00|114.31|113.71|114.25|113.65|114.32|113.72|114.17|113.57|61
1758124200000|2025-09-17 15:50:00|114.24|113.64|114.21|113.61|114.33|113.73|114.19|113.59|82
1758124500000|2025-09-17 15:55:00|114.22|113.62|114.25|113.65|114.29|113.69|114.21|113.61|39
1758124800000|2025-09-17 16:00:00|114.26|113.66|114.12|113.52|114.26|113.66|114.11|113.51|130
1758125100000|2025-09-17 16:05:00|114.13|113.53|114.12|113.52|114.24|113.64|114.11|113.51|74
1758125400000|2025-09-17 16:10:00|114.11|113.51|113.99|113.39|114.11|113.51|113.94|113.34|107
1758125700000|2025-09-17 16:15:00|114|113.4|113.81|113.21|114.08|113.48|113.81|113.21|142
1758126000000|2025-09-17 16:20:00|113.8|113.2|113.96|113.36|114.03|113.43|113.76|113.16|170
1758126300000|2025-09-17 16:25:00|113.97|113.37|114.33|113.73|114.33|113.73|113.97|113.37|105
1758126600000|2025-09-17 16:30:00|114.3|113.7|114.32|113.72|114.34|113.74|114.23|113.63|103
1758126900000|2025-09-17 16:35:00|114.33|113.73|114.32|113.72|114.36|113.76|114.28|113.68|78
1758127200000|2025-09-17 16:40:00|114.33|113.73|114.41|113.81|114.42|113.82|114.32|113.72|75
1758127500000|2025-09-17 16:45:00|114.4|113.8|114.54|113.94|114.55|113.95|114.39|113.79|102
1758127800000|2025-09-17 16:50:00|114.56|113.96|114.72|114.12|114.72|114.12|114.56|113.96|76
1758128100000|2025-09-17 16:55:00|114.71|114.11|114.65|114.05|114.74|114.14|114.64|114.04|62
1758128400000|2025-09-17 17:00:00|114.64|114.04|114.65|114.05|114.68|114.08|114.62|114.02|133
1758128700000|2025-09-17 17:05:00|114.64|114.04|114.6|114|114.65|114.05|114.58|113.98|82
1758129000000|2025-09-17 17:10:00|114.59|113.99|114.53|113.93|114.59|113.99|114.49|113.89|101
1758129300000|2025-09-17 17:15:00|114.52|113.92|114.59|113.99|114.7|114.1|114.52|113.92|167
1758129600000|2025-09-17 17:20:00|114.6|114|114.59|113.99|114.63|114.03|114.51|113.91|119
1758129900000|2025-09-17 17:25:00|114.58|113.98|114.56|113.96|114.59|113.99|114.51|113.91|113
1758130200000|2025-09-17 17:30:00|114.54|113.94|114.71|114.11|114.75|114.15|114.51|113.91|105
1758130500000|2025-09-17 17:35:00|114.72|114.12|114.94|114.34|114.94|114.34|114.72|114.12|198
1758130800000|2025-09-17 17:40:00|114.93|114.33|115.18|114.58|115.6|115|114.93|114.33|270
1758131100000|2025-09-17 17:45:00|115.2|114.6|115.23|114.63|115.27|114.67|114.97|114.37|307
1758131400000|2025-09-17 17:50:00|115.24|114.64|115.3|114.7|115.31|114.71|115.11|114.51|140
1758131700000|2025-09-17 17:55:00|115.28|114.68|114.25|113.65|115.6|115|114.16|113.56|375
1758132000000|2025-09-17 18:00:00|114.27|113.67|115.3|114.7|115.49|114.89|114.12|113.52|833
1758132300000|2025-09-17 18:05:00|115.31|114.71|114.81|114.21|115.44|114.84|114.65|114.05|569
1758132600000|2025-09-17 18:10:00|114.8|114.2|114.27|113.67|114.84|114.24|114.18|113.58|569
1758132900000|2025-09-17 18:15:00|114.25|113.65|114.56|113.96|114.6|114|113.91|113.31|543
1758133200000|2025-09-17 18:20:00|114.55|113.95|114.92|114.32|114.95|114.35|114.34|113.74|457
1758133500000|2025-09-17 18:25:00|114.91|114.31|114.91|114.31|115.01|114.41|114.69|114.09|284
1758133800000|2025-09-17 18:30:00|114.92|114.32|114.34|113.74|114.94|114.34|114.25|113.65|479
1758134100000|2025-09-17 18:35:00|114.35|113.75|114.26|113.66|114.5|113.9|114.26|113.66|389
1758134400000|2025-09-17 18:40:00|114.25|113.65|113.81|113.21|114.37|113.77|113.8|113.2|362
1758134700000|2025-09-17 18:45:00|113.8|113.2|114.09|113.49|114.27|113.67|113.51|112.91|438
1758135000000|2025-09-17 18:50:00|114.1|113.5|113.75|113.15|114.1|113.5|113.7|113.1|396
1758135300000|2025-09-17 18:55:00|113.74|113.14|114.06|113.46|114.09|113.49|113.72|113.12|310
1758135600000|2025-09-17 19:00:00|114.07|113.47|114.48|113.88|114.48|113.88|114.02|113.42|432
1758135900000|2025-09-17 19:05:00|114.5|113.9|114.81|114.21|114.88|114.28|114.5|113.9|382
1758136200000|2025-09-17 19:10:00|114.8|114.2|114.68|114.08|114.88|114.28|114.63|114.03|277
1758136500000|2025-09-17 19:15:00|114.69|114.09|114.81|114.21|115|114.4|114.69|114.09|284
1758136800000|2025-09-17 19:20:00|114.8|114.2|115|114.4|115.03|114.43|114.75|114.15|265
1758137100000|2025-09-17 19:25:00|115.01|114.41|115.24|114.64|115.31|114.71|115|114.4|269
1758137400000|2025-09-17 19:30:00|115.23|114.63|115.04|114.44|115.25|114.65|114.97|114.37|338
1758137700000|2025-09-17 19:35:00|115.03|114.43|115.09|114.49|115.25|114.65|115.03|114.43|272
1758138000000|2025-09-17 19:40:00|115.1|114.5|115.39|114.79|115.43|114.83|115.1|114.5|265
1758138300000|2025-09-17 19:45:00|115.4|114.8|115.34|114.74|115.43|114.83|115.21|114.61|235
1758138600000|2025-09-17 19:50:00|115.35|114.75|115.38|114.78|115.41|114.81|115.23|114.63|261
1758138900000|2025-09-17 19:55:00|115.39|114.79|115.33|114.73|115.43|114.83|115.31|114.71|213
1758139200000|2025-09-17 20:00:00|115.34|114.74|115.46|114.86|115.46|114.86|115.33|114.73|116
1758139500000|2025-09-17 20:05:00|115.44|114.84|115.73|115.13|115.73|115.13|115.39|114.79|156
1758139800000|2025-09-17 20:10:00|115.72|115.12|115.81|115.21|115.88|115.28|115.71|115.11|152
1758140100000|2025-09-17 20:15:00|115.79|115.19|115.84|115.24|115.87|115.27|115.64|115.04|201
1758140400000|2025-09-17 20:20:00|115.83|115.23|115.73|115.13|115.86|115.26|115.7|115.1|127
1758140700000|2025-09-17 20:25:00|115.71|115.11|115.53|114.93|115.71|115.11|115.45|114.85|184
1758141000000|2025-09-17 20:30:00|115.5|114.9|115.56|114.96|115.57|114.97|115.31|114.71|226
1758141300000|2025-09-17 20:35:00|115.57|114.97|115.21|114.61|115.57|114.97|115.21|114.61|176
1758141600000|2025-09-17 20:40:00|115.22|114.62|115.11|114.51|115.22|114.62|115.05|114.45|163
1758141900000|2025-09-17 20:45:00|115.1|114.5|114.99|114.39|115.18|114.58|114.99|114.39|178
1758142200000|2025-09-17 20:50:00|115|114.4|114.88|114.28|115.09|114.49|114.88|114.28|157
1758142500000|2025-09-17 20:55:00|114.9|114.3|114.82|114.22|114.91|114.31|114.75|114.15|150
1758142800000|2025-09-17 21:00:00|114.83|114.23|114.46|113.86|114.83|114.23|114.41|113.81|115
1758143100000|2025-09-17 21:05:00|114.41|113.81|114.52|113.92|114.53|113.93|114.37|113.77|78
1758143400000|2025-09-17 21:10:00|114.51|113.91|114.93|114.33|114.93|114.33|114.51|113.91|74
1758143700000|2025-09-17 21:15:00|114.94|114.34|115.2|114.6|115.24|114.64|114.94|114.34|179
1758144000000|2025-09-17 21:20:00|115.21|114.61|115.45|114.85|115.45|114.85|115.15|114.55|85
1758144300000|2025-09-17 21:25:00|115.44|114.84|115.57|114.97|115.58|114.98|115.43|114.83|100
1758144600000|2025-09-17 21:30:00|115.58|114.98|115.51|114.91|115.67|115.07|115.51|114.91|47
1758144900000|2025-09-17 21:35:00|115.5|114.9|115.53|114.93|115.53|114.93|115.5|114.9|24
1758145200000|2025-09-17 21:40:00|115.54|114.94|115.74|115.14|115.81|115.21|115.54|114.94|154
1758145500000|2025-09-17 21:45:00|115.76|115.16|115.97|115.37|115.97|115.37|115.76|115.16|43
1758145800000|2025-09-17 21:50:00|115.96|115.36|115.81|115.21|116.01|115.41|115.77|115.17|70
1758146100000|2025-09-17 21:55:00|115.8|115.2|115.93|115.33|115.95|115.35|115.79|115.19|62
1758146400000|2025-09-17 22:00:00|115.94|115.34|116.06|115.46|116.11|115.51|115.93|115.33|110
1758146700000|2025-09-17 22:05:00|116.07|115.47|116.57|115.97|116.58|115.98|116.03|115.43|232
1758147000000|2025-09-17 22:10:00|116.56|115.96|116.91|116.31|116.94|116.34|116.54|115.94|150
1758147300000|2025-09-17 22:15:00|116.93|116.33|117.07|116.47|117.11|116.51|116.92|116.32|196
1758147600000|2025-09-17 22:20:00|117.08|116.48|117.37|116.77|117.42|116.82|117.08|116.48|149
1758147900000|2025-09-17 22:25:00|117.38|116.78|117.49|116.89|117.51|116.91|117.37|116.77|135
1758148200000|2025-09-17 22:30:00|117.5|116.9|117.48|116.88|117.52|116.92|117.34|116.74|141
1758148500000|2025-09-17 22:35:00|117.49|116.89|117.5|116.9|117.54|116.94|117.48|116.88|134
1758148800000|2025-09-17 22:40:00|117.49|116.89|117.44|116.84|117.49|116.89|117.4|116.8|81
1758149100000|2025-09-17 22:45:00|117.43|116.83|117.38|116.78|117.43|116.83|117.28|116.68|138
1758149400000|2025-09-17 22:50:00|117.39|116.79|117.53|116.93|117.55|116.95|117.38|116.78|93
1758149700000|2025-09-17 22:55:00|117.54|116.94|117.52|116.92|117.61|117.01|117.5|116.9|72
1758150000000|2025-09-17 23:00:00|117.51|116.91|117.8|117.2|117.81|117.21|117.51|116.91|218
1758150300000|2025-09-17 23:05:00|117.79|117.19|117.79|117.19|117.84|117.24|117.74|117.14|115
1758150600000|2025-09-17 23:10:00|117.8|117.2|117.7|117.1|117.93|117.33|117.69|117.09|115
1758150900000|2025-09-17 23:15:00|117.71|117.11|117.38|116.78|117.73|117.13|117.36|116.76|109
1758151200000|2025-09-17 23:20:00|117.37|116.77|117.38|116.78|117.39|116.79|117.2|116.6|67
1758151500000|2025-09-17 23:25:00|117.39|116.79|117.22|116.62|117.39|116.79|117.22|116.62|48
1758151800000|2025-09-17 23:30:00|117.23|116.63|117.6|117|117.65|117.05|117.23|116.63|117
1758152100000|2025-09-17 23:35:00|117.61|117.01|117.33|116.73|117.61|117.01|117.33|116.73|89
1758152400000|2025-09-17 23:40:00|117.32|116.72|117.18|116.58|117.33|116.73|117.15|116.55|105
1758152700000|2025-09-17 23:45:00|117.19|116.59|117.45|116.85|117.45|116.85|117.19|116.59|154
1758153000000|2025-09-17 23:50:00|117.46|116.86|117.34|116.74|117.46|116.86|117.33|116.73|77
1758153300000|2025-09-17 23:55:00|117.35|116.75|117.34|116.74|117.37|116.77|117.31|116.71|46
1758153600000|2025-09-18 00:00:00|117.35|116.75|117.4|116.8|117.5|116.9|117.35|116.75|97
1758153900000|2025-09-18 00:05:00|117.37|116.77|117.48|116.88|117.57|116.97|117.37|116.77|84
1758154200000|2025-09-18 00:10:00|117.49|116.89|117.93|117.33|117.93|117.33|117.39|116.79|159
1758154500000|2025-09-18 00:15:00|117.91|117.31|117.94|117.34|118.02|117.42|117.9|117.3|230
1758154800000|2025-09-18 00:20:00|117.95|117.35|117.81|117.21|118.07|117.47|117.8|117.2|175
1758155100000|2025-09-18 00:25:00|117.8|117.2|117.63|117.03|117.89|117.29|117.55|116.95|146
1758155400000|2025-09-18 00:30:00|117.62|117.02|117.5|116.9|117.73|117.13|117.38|116.78|165
1758155700000|2025-09-18 00:35:00|117.51|116.91|117.47|116.87|117.58|116.98|117.14|116.54|231
1758156000000|2025-09-18 00:40:00|117.46|116.86|117.4|116.8|117.55|116.95|117.38|116.78|111
1758156300000|2025-09-18 00:45:00|117.41|116.81|117.43|116.83|117.51|116.91|117.4|116.8|133
1758156600000|2025-09-18 00:50:00|117.44|116.84|117.29|116.69|117.45|116.85|117.26|116.66|111
1758156900000|2025-09-18 00:55:00|117.28|116.68|117.28|116.68|117.33|116.73|117.15|116.55|108
1758157200000|2025-09-18 01:00:00|117.29|116.69|117.26|116.66|117.35|116.75|117.14|116.54|138
1758157500000|2025-09-18 01:05:00|117.27|116.67|117.64|117.04|117.66|117.06|117.27|116.67|138
1758157800000|2025-09-18 01:10:00|117.65|117.05|117.82|117.22|117.82|117.22|117.64|117.04|193
1758158100000|2025-09-18 01:15:00|117.83|117.23|117.75|117.15|117.91|117.31|117.72|117.12|157
1758158400000|2025-09-18 01:20:00|117.76|117.16|117.92|117.32|117.96|117.36|117.72|117.12|56
1758158700000|2025-09-18 01:25:00|117.91|117.31|117.7|117.1|117.93|117.33|117.7|117.1|78
1758159000000|2025-09-18 01:30:00|117.68|117.08|117.59|116.99|117.74|117.14|117.57|116.97|77
1758159300000|2025-09-18 01:35:00|117.58|116.98|117.73|117.13|117.78|117.18|117.55|116.95|80
1758159600000|2025-09-18 01:40:00|117.72|117.12|117.88|117.28|117.9|117.3|117.71|117.11|103
1758159900000|2025-09-18 01:45:00|117.87|117.27|117.79|117.19|117.93|117.33|117.78|117.18|153
1758160200000|2025-09-18 01:50:00|117.78|117.18|117.77|117.17|117.87|117.27|117.69|117.09|113
1758160500000|2025-09-18 01:55:00|117.78|117.18|117.74|117.14|117.87|117.27|117.73|117.13|71
1758160800000|2025-09-18 02:00:00|117.73|117.13|117.65|117.05|117.75|117.15|117.55|116.95|104
1758161100000|2025-09-18 02:05:00|117.64|117.04|117.51|116.91|117.65|117.05|117.5|116.9|79
1758161400000|2025-09-18 02:10:00|117.5|116.9|117.62|117.02|117.65|117.05|117.5|116.9|57
1758161700000|2025-09-18 02:15:00|117.61|117.01|117.62|117.02|117.67|117.07|117.61|117.01|93
1758162000000|2025-09-18 02:20:00|117.61|117.01|117.44|116.84|117.65|117.05|117.4|116.8|67
1758162300000|2025-09-18 02:25:00|117.45|116.85|117.38|116.78|117.45|116.85|117.37|116.77|65
1758162600000|2025-09-18 02:30:00|117.39|116.79|117.47|116.87|117.57|116.97|117.39|116.79|102
1758162900000|2025-09-18 02:35:00|117.46|116.86|117.52|116.92|117.54|116.94|117.44|116.84|74
1758163200000|2025-09-18 02:40:00|117.51|116.91|117.53|116.93|117.54|116.94|117.49|116.89|65
1758163500000|2025-09-18 02:45:00|117.52|116.92|117.7|117.1|117.71|117.11|117.51|116.91|88
1758163800000|2025-09-18 02:50:00|117.71|117.11|117.77|117.17|117.85|117.25|117.71|117.11|122
1758164100000|2025-09-18 02:55:00|117.79|117.19|117.9|117.3|117.9|117.3|117.79|117.19|95
1758164400000|2025-09-18 03:00:00|117.89|117.29|117.92|117.32|117.94|117.34|117.83|117.23|117
1758164700000|2025-09-18 03:05:00|117.93|117.33|117.87|117.27|117.93|117.33|117.86|117.26|128
1758165000000|2025-09-18 03:10:00|117.88|117.28|118.09|117.49|118.12|117.52|117.87|117.27|181
1758165300000|2025-09-18 03:15:00|118.1|117.5|118.21|117.61|118.21|117.61|118.09|117.49|141
1758165600000|2025-09-18 03:20:00|118.2|117.6|118.22|117.62|118.26|117.66|118.17|117.57|74
1758165900000|2025-09-18 03:25:00|118.21|117.61|118.33|117.73|118.36|117.76|118.12|117.52|148
1758166200000|2025-09-18 03:30:00|118.32|117.72|118.21|117.61|118.43|117.83|118.21|117.61|126
1758166500000|2025-09-18 03:35:00|118.22|117.62|118.27|117.67|118.29|117.69|118.21|117.61|87
1758166800000|2025-09-18 03:40:00|118.28|117.68|118.21|117.61|118.34|117.74|118.21|117.61|77
1758167100000|2025-09-18 03:45:00|118.22|117.62|118.3|117.7|118.32|117.72|118.14|117.54|91
1758167400000|2025-09-18 03:50:00|118.31|117.71|118.19|117.59|118.32|117.72|118.15|117.55|75
1758167700000|2025-09-18 03:55:00|118.2|117.6|118.14|117.54|118.26|117.66|118.12|117.52|76
1758168000000|2025-09-18 04:00:00|118.15|117.55|118.28|117.68|118.3|117.7|118.15|117.55|75
1758168300000|2025-09-18 04:05:00|118.27|117.67|118.19|117.59|118.29|117.69|118.17|117.57|58
1758168600000|2025-09-18 04:10:00|118.18|117.58|118.26|117.66|118.31|117.71|118.17|117.57|59
1758168900000|2025-09-18 04:15:00|118.27|117.67|118.26|117.66|118.3|117.7|118.25|117.65|73
1758169200000|2025-09-18 04:20:00|118.25|117.65|117.98|117.38|118.25|117.65|117.9|117.3|101
1758169500000|2025-09-18 04:25:00|117.97|117.37|117.84|117.24|117.97|117.37|117.81|117.21|91
1758169800000|2025-09-18 04:30:00|117.83|117.23|117.8|117.2|117.89|117.29|117.8|117.2|63
1758170100000|2025-09-18 04:35:00|117.78|117.18|117.68|117.08|117.79|117.19|117.66|117.06|45
1758170400000|2025-09-18 04:40:00|117.69|117.09|117.89|117.29|117.89|117.29|117.68|117.08|62
1758170700000|2025-09-18 04:45:00|117.88|117.28|117.9|117.3|117.93|117.33|117.85|117.25|57
1758171000000|2025-09-18 04:50:00|117.91|117.31|117.78|117.18|117.92|117.32|117.78|117.18|31
1758171300000|2025-09-18 04:55:00|117.79|117.19|117.79|117.19|117.84|117.24|117.78|117.18|85
1758171600000|2025-09-18 05:00:00|117.8|117.2|117.63|117.03|117.8|117.2|117.61|117.01|104
1758171900000|2025-09-18 05:05:00|117.62|117.02|117.65|117.05|117.69|117.09|117.62|117.02|91
1758172200000|2025-09-18 05:10:00|117.64|117.04|117.57|116.97|117.64|117.04|117.53|116.93|31
1758172500000|2025-09-18 05:15:00|117.56|116.96|117.43|116.83|117.57|116.97|117.43|116.83|40
1758172800000|2025-09-18 05:20:00|117.44|116.84|117.44|116.84|117.48|116.88|117.44|116.84|13
1758173100000|2025-09-18 05:25:00|117.43|116.83|117.34|116.74|117.44|116.84|117.34|116.74|13
1758173400000|2025-09-18 05:30:00|117.35|116.75|117.17|116.57|117.35|116.75|117.15|116.55|76
1758173700000|2025-09-18 05:35:00|117.18|116.58|117.02|116.42|117.19|116.59|117|116.4|35
1758174000000|2025-09-18 05:40:00|117.03|116.43|117.1|116.5|117.13|116.53|117.03|116.43|61
1758174300000|2025-09-18 05:45:00|117.09|116.49|117.04|116.44|117.12|116.52|117.04|116.44|66
1758174600000|2025-09-18 05:50:00|117.05|116.45|117.09|116.49|117.09|116.49|117.01|116.41|74
1758174900000|2025-09-18 05:55:00|117.07|116.47|117.18|116.58|117.18|116.58|117.07|116.47|28
1758175200000|2025-09-18 06:00:00|117.17|116.57|117.11|116.51|117.24|116.64|117.09|116.49|86
1758175500000|2025-09-18 06:05:00|117.1|116.5|116.91|116.31|117.15|116.55|116.9|116.3|103
1758175800000|2025-09-18 06:10:00|116.9|116.3|116.47|115.87|116.9|116.3|116.4|115.8|154
1758176100000|2025-09-18 06:15:00|116.48|115.88|116.57|115.97|116.64|116.04|116.35|115.75|138
1758176400000|2025-09-18 06:20:00|116.56|115.96|116.42|115.82|116.64|116.04|116.36|115.76|127
1758176700000|2025-09-18 06:25:00|116.43|115.83|116.24|115.64|116.45|115.85|116.21|115.61|178
1758177000000|2025-09-18 06:30:00|116.23|115.63|116.42|115.82|116.43|115.83|116.13|115.53|104
1758177300000|2025-09-18 06:35:00|116.43|115.83|116.49|115.89|116.63|116.03|116.43|115.83|179
1758177600000|2025-09-18 06:40:00|116.5|115.9|116.52|115.92|116.56|115.96|116.49|115.89|80
1758177900000|2025-09-18 06:45:00|116.53|115.93|116.65|116.05|116.67|116.07|116.53|115.93|107
1758178200000|2025-09-18 06:50:00|116.64|116.04|115.28|114.68|116.65|116.05|115.26|114.66|279
1758178500000|2025-09-18 06:55:00|115.29|114.69|115.35|114.75|115.58|114.98|115.24|114.64|160
1758178800000|2025-09-18 07:00:00|115.34|114.74|115.69|115.09|115.69|115.09|115.33|114.73|117
1758179100000|2025-09-18 07:05:00|115.7|115.1|115.53|114.93|115.75|115.15|115.44|114.84|164
1758179400000|2025-09-18 07:10:00|115.54|114.94|115.59|114.99|115.67|115.07|115.54|114.94|100
1758179700000|2025-09-18 07:15:00|115.58|114.98|115.73|115.13|115.73|115.13|115.58|114.98|137
1758180000000|2025-09-18 07:20:00|115.72|115.12|115.53|114.93|115.73|115.13|115.52|114.92|52
1758180300000|2025-09-18 07:25:00|115.52|114.92|115.54|114.94|115.61|115.01|115.46|114.86|46
1758180600000|2025-09-18 07:30:00|115.55|114.95|115.77|115.17|115.82|115.22|115.55|114.95|109
1758180900000|2025-09-18 07:35:00|115.78|115.18|115.88|115.28|115.88|115.28|115.73|115.13|48
1758181200000|2025-09-18 07:40:00|115.87|115.27|116.05|115.45|116.05|115.45|115.87|115.27|118
1758181500000|2025-09-18 07:45:00|116.03|115.43|116.16|115.56|116.16|115.56|115.95|115.35|102
1758181800000|2025-09-18 07:50:00|116.14|115.54|115.85|115.25|116.15|115.55|115.81|115.21|119
1758182100000|2025-09-18 07:55:00|115.86|115.26|115.81|115.21|115.94|115.34|115.77|115.17|65
1758182400000|2025-09-18 08:00:00|115.82|115.22|115.97|115.37|115.98|115.38|115.77|115.17|95
1758182700000|2025-09-18 08:05:00|115.96|115.36|115.84|115.24|116.05|115.45|115.81|115.21|116
1758183000000|2025-09-18 08:10:00|115.85|115.25|116.19|115.59|116.2|115.6|115.85|115.25|73
1758183300000|2025-09-18 08:15:00|116.21|115.61|116.18|115.58|116.26|115.66|116.11|115.51|90
1758183600000|2025-09-18 08:20:00|116.19|115.59|116.37|115.77|116.38|115.78|116.19|115.59|44
1758183900000|2025-09-18 08:25:00|116.36|115.76|116.33|115.73|116.36|115.76|116.26|115.66|61
1758184200000|2025-09-18 08:30:00|116.32|115.72|116.32|115.72|116.35|115.75|116.27|115.67|95
1758184500000|2025-09-18 08:35:00|116.31|115.71|116.36|115.76|116.49|115.89|116.29|115.69|82
1758184800000|2025-09-18 08:40:00|116.35|115.75|116.31|115.71|116.43|115.83|116.31|115.71|106
1758185100000|2025-09-18 08:45:00|116.3|115.7|116.42|115.82|116.42|115.82|116.22|115.62|117
1758185400000|2025-09-18 08:50:00|116.43|115.83|116.4|115.8|116.46|115.86|116.36|115.76|122
1758185700000|2025-09-18 08:55:00|116.41|115.81|116.44|115.84|116.44|115.84|116.33|115.73|70
1758186000000|2025-09-18 09:00:00|116.43|115.83|116.31|115.71|116.46|115.86|116.31|115.71|104
1758186300000|2025-09-18 09:05:00|116.3|115.7|116.32|115.72|116.36|115.76|116.2|115.6|117
1758186600000|2025-09-18 09:10:00|116.33|115.73|116.31|115.71|116.42|115.82|116.31|115.71|109
1758186900000|2025-09-18 09:15:00|116.32|115.72|116.44|115.84|116.44|115.84|116.31|115.71|53
1758187200000|2025-09-18 09:20:00|116.42|115.82|116.5|115.9|116.54|115.94|116.41|115.81|43
1758187500000|2025-09-18 09:25:00|116.49|115.89|116.4|115.8|116.49|115.89|116.39|115.79|57
1758187800000|2025-09-18 09:30:00|116.41|115.81|116.34|115.74|116.57|115.97|116.32|115.72|61
1758188100000|2025-09-18 09:35:00|116.33|115.73|116.26|115.66|116.36|115.76|116.26|115.66|79
1758188400000|2025-09-18 09:40:00|116.28|115.68|116.31|115.71|116.39|115.79|116.27|115.67|79
1758188700000|2025-09-18 09:45:00|116.32|115.72|116.31|115.71|116.36|115.76|116.29|115.69|75
1758189000000|2025-09-18 09:50:00|116.32|115.72|116.37|115.77|116.44|115.84|116.31|115.71|122
1758189300000|2025-09-18 09:55:00|116.36|115.76|116.21|115.61|116.36|115.76|116.17|115.57|41
1758189600000|2025-09-18 10:00:00|116.22|115.62|116.27|115.67|116.35|115.75|116.22|115.62|91
1758189900000|2025-09-18 10:05:00|116.28|115.68|116.01|115.41|116.28|115.68|116|115.4|135
1758190200000|2025-09-18 10:10:00|116.02|115.42|115.74|115.14|116.05|115.45|115.68|115.08|138
1758190500000|2025-09-18 10:15:00|115.75|115.15|115.74|115.14|115.78|115.18|115.51|114.91|168
1758190800000|2025-09-18 10:20:00|115.75|115.15|115.73|115.13|115.81|115.21|115.68|115.08|66
1758191100000|2025-09-18 10:25:00|115.72|115.12|115.53|114.93|115.72|115.12|115.53|114.93|113
1758191400000|2025-09-18 10:30:00|115.54|114.94|115.63|115.03|115.68|115.08|115.53|114.93|101
1758191700000|2025-09-18 10:35:00|115.64|115.04|115.55|114.95|115.65|115.05|115.47|114.87|161
1758192000000|2025-09-18 10:40:00|115.56|114.96|115.6|115|115.65|115.05|115.54|114.94|61
1758192300000|2025-09-18 10:45:00|115.59|114.99|115.63|115.03|115.65|115.05|115.51|114.91|89
1758192600000|2025-09-18 10:50:00|115.64|115.04|115.64|115.04|115.7|115.1|115.6|115|95
1758192900000|2025-09-18 10:55:00|115.65|115.05|115.65|115.05|115.66|115.06|115.61|115.01|33
1758193200000|2025-09-18 11:00:00|115.66|115.06|115.76|115.16|115.77|115.17|115.63|115.03|97
1758193500000|2025-09-18 11:05:00|115.75|115.15|115.75|115.15|115.79|115.19|115.74|115.14|53
1758193800000|2025-09-18 11:10:00|115.76|115.16|115.72|115.12|115.76|115.16|115.66|115.06|56
1758194100000|2025-09-18 11:15:00|115.73|115.13|115.86|115.26|115.95|115.35|115.72|115.12|86
1758194400000|2025-09-18 11:20:00|115.85|115.25|115.9|115.3|115.98|115.38|115.84|115.24|90
1758194700000|2025-09-18 11:25:00|115.91|115.31|115.9|115.3|115.92|115.32|115.86|115.26|26
1758195000000|2025-09-18 11:30:00|115.91|115.31|116.01|115.41|116.11|115.51|115.91|115.31|79
1758195300000|2025-09-18 11:35:00|116.02|115.42|116.05|115.45|116.06|115.46|115.96|115.36|65
1758195600000|2025-09-18 11:40:00|116.03|115.43|115.98|115.38|116.04|115.44|115.91|115.31|31
1758195900000|2025-09-18 11:45:00|115.97|115.37|115.89|115.29|115.97|115.37|115.89|115.29|32
1758196200000|2025-09-18 11:50:00|115.9|115.3|115.87|115.27|115.95|115.35|115.84|115.24|81
1758196500000|2025-09-18 11:55:00|115.86|115.26|116.06|115.46|116.06|115.46|115.86|115.26|55
1758196800000|2025-09-18 12:00:00|116.07|115.47|115.89|115.29|116.09|115.49|115.85|115.25|71
1758197100000|2025-09-18 12:05:00|115.9|115.3|115.85|115.25|116.01|115.41|115.85|115.25|119
1758197400000|2025-09-18 12:10:00|115.86|115.26|116|115.4|116.01|115.41|115.73|115.13|134
1758197700000|2025-09-18 12:15:00|116.01|115.41|115.95|115.35|116.03|115.43|115.9|115.3|178
1758198000000|2025-09-18 12:20:00|115.94|115.34|116.09|115.49|116.13|115.53|115.93|115.33|71
1758198300000|2025-09-18 12:25:00|116.07|115.47|116.23|115.63|116.28|115.68|116.07|115.47|107
1758198600000|2025-09-18 12:30:00|116.24|115.64|115.88|115.28|116.24|115.64|115.88|115.28|253
1758198900000|2025-09-18 12:35:00|115.89|115.29|116.15|115.55|116.15|115.55|115.89|115.29|104
1758199200000|2025-09-18 12:40:00|116.17|115.57|116.12|115.52|116.24|115.64|116.12|115.52|156
1758199500000|2025-09-18 12:45:00|116.11|115.51|116.07|115.47|116.16|115.56|116.07|115.47|106
1758199800000|2025-09-18 12:50:00|116.06|115.46|116.07|115.47|116.08|115.48|116.05|115.45|71
1758200100000|2025-09-18 12:55:00|116.06|115.46|116.07|115.47|116.12|115.52|116.05|115.45|76
1758200400000|2025-09-18 13:00:00|116.06|115.46|116.01|115.41|116.12|115.52|115.99|115.39|151
1758200700000|2025-09-18 13:05:00|116.02|115.42|116.26|115.66|116.27|115.67|115.99|115.39|87
1758201000000|2025-09-18 13:10:00|116.25|115.65|116.39|115.79|116.39|115.79|116.2|115.6|70
1758201300000|2025-09-18 13:15:00|116.4|115.8|116.5|115.9|116.67|116.07|116.4|115.8|148
1758201600000|2025-09-18 13:20:00|116.51|115.91|116.49|115.89|116.57|115.97|116.47|115.87|140
1758201900000|2025-09-18 13:25:00|116.48|115.88|116.42|115.82|116.48|115.88|116.41|115.81|94
1758202200000|2025-09-18 13:30:00|116.41|115.81|116.67|116.07|116.68|116.08|116.35|115.75|195
1758202500000|2025-09-18 13:35:00|116.66|116.06|116.57|115.97|116.76|116.16|116.57|115.97|202
1758202800000|2025-09-18 13:40:00|116.56|115.96|116.04|115.44|116.64|116.04|115.98|115.38|369
1758203100000|2025-09-18 13:45:00|116.02|115.42|116.33|115.73|116.33|115.73|115.82|115.22|291
1758203400000|2025-09-18 13:50:00|116.34|115.74|116.17|115.57|116.48|115.88|116.16|115.56|133
1758203700000|2025-09-18 13:55:00|116.18|115.58|116.34|115.74|116.34|115.74|116.04|115.44|146
1758204000000|2025-09-18 14:00:00|116.33|115.73|116.48|115.88|116.5|115.9|116.33|115.73|117
1758204300000|2025-09-18 14:05:00|116.47|115.87|116.56|115.96|116.61|116.01|116.44|115.84|113
1758204600000|2025-09-18 14:10:00|116.57|115.97|116.48|115.88|116.66|116.06|116.47|115.87|133
1758204900000|2025-09-18 14:15:00|116.49|115.89|116.76|116.16|116.78|116.18|116.43|115.83|142
1758205200000|2025-09-18 14:20:00|116.77|116.17|116.79|116.19|116.83|116.23|116.72|116.12|89
1758205500000|2025-09-18 14:25:00|116.8|116.2|116.68|116.08|116.8|116.2|116.68|116.08|66
1758205800000|2025-09-18 14:30:00|116.69|116.09|116.58|115.98|116.75|116.15|116.57|115.97|162
1758206100000|2025-09-18 14:35:00|116.59|115.99|116.41|115.81|116.59|115.99|116.33|115.73|152
1758206400000|2025-09-18 14:40:00|116.4|115.8|116.43|115.83|116.5|115.9|116.35|115.75|120
1758206700000|2025-09-18 14:45:00|116.42|115.82|116.45|115.85|116.5|115.9|116.42|115.82|113
1758207000000|2025-09-18 14:50:00|116.46|115.86|116.57|115.97|116.61|116.01|116.31|115.71|227
1758207300000|2025-09-18 14:55:00|116.56|115.96|116.62|116.02|116.69|116.09|116.54|115.94|134
1758207600000|2025-09-18 15:00:00|116.63|116.03|116.69|116.09|116.78|116.18|116.58|115.98|175
1758207900000|2025-09-18 15:05:00|116.68|116.08|116.65|116.05|116.77|116.17|116.63|116.03|217
1758208200000|2025-09-18 15:10:00|116.66|116.06|116.47|115.87|116.73|116.13|116.45|115.85|249
1758208500000|2025-09-18 15:15:00|116.48|115.88|116.81|116.21|116.81|116.21|116.44|115.84|101
1758208800000|2025-09-18 15:20:00|116.84|116.24|116.84|116.24|116.96|116.36|116.77|116.17|129
1758209100000|2025-09-18 15:25:00|116.83|116.23|116.77|116.17|116.94|116.34|116.77|116.17|120
1758209400000|2025-09-18 15:30:00|116.78|116.18|117.02|116.42|117.12|116.52|116.78|116.18|123
1758209700000|2025-09-18 15:35:00|117.01|116.41|117.07|116.47|117.09|116.49|116.96|116.36|136
1758210000000|2025-09-18 15:40:00|117.08|116.48|117.22|116.62|117.24|116.64|116.94|116.34|144
1758210300000|2025-09-18 15:45:00|117.23|116.63|117.71|117.11|117.71|117.11|117.23|116.63|238
1758210600000|2025-09-18 15:50:00|117.72|117.12|117.7|117.1|117.83|117.23|117.34|116.74|289
1758210900000|2025-09-18 15:55:00|117.71|117.11|117.38|116.78|117.72|117.12|117.35|116.75|231
1758211200000|2025-09-18 16:00:00|117.39|116.79|117.47|116.87|117.51|116.91|117.35|116.75|168
1758211500000|2025-09-18 16:05:00|117.48|116.88|117.55|116.95|118.14|117.54|117.47|116.87|357
1758211800000|2025-09-18 16:10:00|117.57|116.97|117.68|117.08|117.77|117.17|117.51|116.91|139
1758212100000|2025-09-18 16:15:00|117.67|117.07|117.7|117.1|117.76|117.16|117.51|116.91|142
1758212400000|2025-09-18 16:20:00|117.71|117.11|117.65|117.05|117.83|117.23|117.6|117|203
1758212700000|2025-09-18 16:25:00|117.67|117.07|117.74|117.14|117.81|117.21|117.59|116.99|209
1758213000000|2025-09-18 16:30:00|117.75|117.15|117.69|117.09|117.78|117.18|117.6|117|163
1758213300000|2025-09-18 16:35:00|117.68|117.08|117.69|117.09|117.69|117.09|117.58|116.98|197
1758213600000|2025-09-18 16:40:00|117.7|117.1|117.8|117.2|117.87|117.27|117.7|117.1|67
1758213900000|2025-09-18 16:45:00|117.81|117.21|117.84|117.24|117.91|117.31|117.76|117.16|86
1758214200000|2025-09-18 16:50:00|117.83|117.23|117.6|117|117.83|117.23|117.6|117|103
1758214500000|2025-09-18 16:55:00|117.59|116.99|117.55|116.95|117.62|117.02|117.52|116.92|132
1758214800000|2025-09-18 17:00:00|117.56|116.96|117.42|116.82|117.65|117.05|117.39|116.79|218
1758215100000|2025-09-18 17:05:00|117.43|116.83|118|117.4|118.07|117.47|117.39|116.79|326
1758215400000|2025-09-18 17:10:00|118.01|117.41|117.99|117.39|118.24|117.64|117.97|117.37|227
1758215700000|2025-09-18 17:15:00|118|117.4|118.54|117.94|118.67|118.07|118|117.4|314
1758216000000|2025-09-18 17:20:00|118.55|117.95|118.24|117.64|118.58|117.98|118.24|117.64|144
1758216300000|2025-09-18 17:25:00|118.23|117.63|118.12|117.52|118.23|117.63|118.12|117.52|218
1758216600000|2025-09-18 17:30:00|118.11|117.51|118.25|117.65|118.31|117.71|118.07|117.47|143
1758216900000|2025-09-18 17:35:00|118.24|117.64|118.29|117.69|118.29|117.69|118.17|117.57|156
1758217200000|2025-09-18 17:40:00|118.3|117.7|118.25|117.65|118.36|117.76|118.23|117.63|119
1758217500000|2025-09-18 17:45:00|118.24|117.64|118.47|117.87|118.53|117.93|118.23|117.63|147
1758217800000|2025-09-18 17:50:00|118.48|117.88|118.57|117.97|118.6|118|118.35|117.75|134
1758218100000|2025-09-18 17:55:00|118.56|117.96|118.52|117.92|118.61|118.01|118.45|117.85|135
1758218400000|2025-09-18 18:00:00|118.53|117.93|118.38|117.78|118.62|118.02|118.37|117.77|198
1758218700000|2025-09-18 18:05:00|118.37|117.77|118.59|117.99|118.62|118.02|118.37|117.77|79
1758219000000|2025-09-18 18:10:00|118.58|117.98|118.62|118.02|118.69|118.09|118.55|117.95|85
1758219300000|2025-09-18 18:15:00|118.61|118.01|118.64|118.04|118.71|118.11|118.5|117.9|136
1758219600000|2025-09-18 18:20:00|118.65|118.05|118.68|118.08|118.79|118.19|118.52|117.92|184
1758219900000|2025-09-18 18:25:00|118.7|118.1|118.69|118.09|118.75|118.15|118.66|118.06|79
1758220200000|2025-09-18 18:30:00|118.65|118.05|118.61|118.01|118.71|118.11|118.58|117.98|132
1758220500000|2025-09-18 18:35:00|118.62|118.02|118.53|117.93|118.69|118.09|118.51|117.91|123
1758220800000|2025-09-18 18:40:00|118.54|117.94|118.64|118.04|118.64|118.04|118.47|117.87|74
1758221100000|2025-09-18 18:45:00|118.65|118.05|118.83|118.23|118.85|118.25|118.65|118.05|66
1758221400000|2025-09-18 18:50:00|118.82|118.22|118.91|118.31|118.91|118.31|118.68|118.08|44
1758221700000|2025-09-18 18:55:00|118.9|118.3|119.07|118.47|119.11|118.51|118.9|118.3|55
1758222000000|2025-09-18 19:00:00|119.08|118.48|118.87|118.27|119.08|118.48|118.86|118.26|115
1758222300000|2025-09-18 19:05:00|118.88|118.28|118.89|118.29|118.94|118.34|118.84|118.24|85
1758222600000|2025-09-18 19:10:00|118.88|118.28|118.97|118.37|118.97|118.37|118.84|118.24|64
1758222900000|2025-09-18 19:15:00|118.96|118.36|118.73|118.13|118.96|118.36|118.71|118.11|104
1758223200000|2025-09-18 19:20:00|118.72|118.12|118.58|117.98|118.74|118.14|118.54|117.94|89
1758223500000|2025-09-18 19:25:00|118.57|117.97|118.51|117.91|118.61|118.01|118.5|117.9|74
1758223800000|2025-09-18 19:30:00|118.52|117.92|118.32|117.72|118.7|118.1|118.32|117.72|221
1758224100000|2025-09-18 19:35:00|118.33|117.73|118.48|117.88|118.48|117.88|118.18|117.58|155
1758224400000|2025-09-18 19:40:00|118.49|117.89|118.6|118|118.69|118.09|118.38|117.78|127
1758224700000|2025-09-18 19:45:00|118.59|117.99|118.52|117.92|118.77|118.17|118.43|117.83|201
1758225000000|2025-09-18 19:50:00|118.51|117.91|118.63|118.03|118.65|118.05|118.5|117.9|169
1758225300000|2025-09-18 19:55:00|118.62|118.02|118.8|118.2|118.86|118.26|118.61|118.01|132
1758225600000|2025-09-18 20:00:00|118.81|118.21|118.88|118.28|118.98|118.38|118.76|118.16|141
1758225900000|2025-09-18 20:05:00|118.87|118.27|119.13|118.53|119.13|118.53|118.84|118.24|71
1758226200000|2025-09-18 20:10:00|119.12|118.52|119.12|118.52|119.13|118.53|119.04|118.44|106
1758226500000|2025-09-18 20:15:00|119.13|118.53|119.27|118.67|119.3|118.7|119.06|118.46|100
1758226800000|2025-09-18 20:20:00|119.28|118.68|119.34|118.74|119.4|118.8|119.25|118.65|79
1758227100000|2025-09-18 20:25:00|119.33|118.73|119.27|118.67|119.37|118.77|119.23|118.63|56
1758227400000|2025-09-18 20:30:00|119.28|118.68|119.29|118.69|119.3|118.7|119.22|118.62|70
1758227700000|2025-09-18 20:35:00|119.28|118.68|119.24|118.64|119.4|118.8|119.23|118.63|93
1758228000000|2025-09-18 20:40:00|119.25|118.65|119.21|118.61|119.29|118.69|119.2|118.6|57
1758228300000|2025-09-18 20:45:00|119.2|118.6|119.35|118.75|119.35|118.75|119.2|118.6|52
1758228600000|2025-09-18 20:50:00|119.34|118.74|119.11|118.51|119.34|118.74|119.1|118.5|76
1758228900000|2025-09-18 20:55:00|119.1|118.5|119.1|118.5|119.12|118.52|119.05|118.45|248
1758229200000|2025-09-18 21:00:00|119.11|118.51|119.03|118.43|119.15|118.55|119.03|118.43|48
1758229500000|2025-09-18 21:05:00|119.02|118.42|118.95|118.35|119.04|118.44|118.92|118.32|124
1758229800000|2025-09-18 21:10:00|118.94|118.34|118.76|118.16|118.95|118.35|118.68|118.08|76
1758230100000|2025-09-18 21:15:00|118.75|118.15|118.79|118.19|118.81|118.21|118.69|118.09|62
1758230400000|2025-09-18 21:20:00|118.8|118.2|118.75|118.15|118.9|118.3|118.75|118.15|31
1758230700000|2025-09-18 21:25:00|118.76|118.16|118.8|118.2|118.81|118.21|118.76|118.16|23
1758231000000|2025-09-18 21:30:00|118.79|118.19|118.56|117.96|118.8|118.2|118.52|117.92|53
1758231300000|2025-09-18 21:35:00|118.57|117.97|118.58|117.98|118.61|118.01|118.56|117.96|12
1758231600000|2025-09-18 21:40:00|118.59|117.99|118.57|117.97|118.59|117.99|118.56|117.96|84
1758231900000|2025-09-18 21:45:00|118.56|117.96|118.73|118.13|118.73|118.13|118.53|117.93|60
1758232200000|2025-09-18 21:50:00|118.74|118.14|118.73|118.13|118.77|118.17|118.73|118.13|32
1758232500000|2025-09-18 21:55:00|118.71|118.11|118.48|117.88|118.71|118.11|118.47|117.87|67
1758232800000|2025-09-18 22:00:00|118.49|117.89|118.49|117.89|118.57|117.97|118.42|117.82|139
1758233100000|2025-09-18 22:05:00|118.48|117.88|118.42|117.82|118.53|117.93|118.4|117.8|161
1758233400000|2025-09-18 22:10:00|118.43|117.83|118.26|117.66|118.44|117.84|118.25|117.65|94
1758233700000|2025-09-18 22:15:00|118.27|117.67|118.43|117.83|118.45|117.85|118.25|117.65|62
1758234000000|2025-09-18 22:20:00|118.44|117.84|118.5|117.9|118.5|117.9|118.41|117.81|102
1758234300000|2025-09-18 22:25:00|118.49|117.89|118.61|118.01|118.62|118.02|118.49|117.89|25
1758234600000|2025-09-18 22:30:00|118.62|118.02|118.7|118.1|118.73|118.13|118.62|118.02|181
1758234900000|2025-09-18 22:35:00|118.71|118.11|118.83|118.23|118.96|118.36|118.69|118.09|70
1758235200000|2025-09-18 22:40:00|118.82|118.22|118.77|118.17|118.82|118.22|118.69|118.09|40
1758235500000|2025-09-18 22:45:00|118.78|118.18|118.72|118.12|118.79|118.19|118.69|118.09|76
1758235800000|2025-09-18 22:50:00|118.71|118.11|118.4|117.8|118.71|118.11|118.34|117.74|199
1758236100000|2025-09-18 22:55:00|118.39|117.79|118.4|117.8|118.43|117.83|118.34|117.74|163
1758236400000|2025-09-18 23:00:00|118.39|117.79|118.05|117.45|118.4|117.8|117.99|117.39|224
1758236700000|2025-09-18 23:05:00|118.07|117.47|118.15|117.55|118.15|117.55|117.95|117.35|187
1758237000000|2025-09-18 23:10:00|118.16|117.56|118.45|117.85|118.5|117.9|118.15|117.55|94
1758237300000|2025-09-18 23:15:00|118.44|117.84|118.28|117.68|118.44|117.84|118.17|117.57|202
1758237600000|2025-09-18 23:20:00|118.3|117.7|118.43|117.83|118.47|117.87|118.3|117.7|173
1758237900000|2025-09-18 23:25:00|118.42|117.82|118.36|117.76|118.42|117.82|118.29|117.69|120
1758238200000|2025-09-18 23:30:00|118.37|117.77|118.46|117.86|118.46|117.86|118.37|117.77|60
1758238500000|2025-09-18 23:35:00|118.47|117.87|118.56|117.96|118.57|117.97|118.47|117.87|68
1758238800000|2025-09-18 23:40:00|118.55|117.95|118.56|117.96|118.59|117.99|118.52|117.92|81
1758239100000|2025-09-18 23:45:00|118.55|117.95|118.65|118.05|118.69|118.09|118.51|117.91|97
1758239400000|2025-09-18 23:50:00|118.64|118.04|118.53|117.93|118.64|118.04|118.51|117.91|99
1758239700000|2025-09-18 23:55:00|118.54|117.94|118.53|117.93|118.59|117.99|118.52|117.92|55
1758240000000|2025-09-19 00:00:00|118.54|117.94|118.86|118.26|118.9|118.3|118.52|117.92|84
1758240300000|2025-09-19 00:05:00|118.87|118.27|118.81|118.21|118.89|118.29|118.78|118.18|85
1758240600000|2025-09-19 00:10:00|118.8|118.2|118.63|118.03|118.82|118.22|118.63|118.03|154
1758240900000|2025-09-19 00:15:00|118.64|118.04|118.75|118.15|118.83|118.23|118.62|118.02|57
1758241200000|2025-09-19 00:20:00|118.74|118.14|118.87|118.27|118.91|118.31|118.68|118.08|163
1758241500000|2025-09-19 00:25:00|118.86|118.26|119.01|118.41|119.03|118.43|118.86|118.26|103
1758241800000|2025-09-19 00:30:00|119.02|118.42|119|118.4|119.04|118.44|118.92|118.32|138
1758242100000|2025-09-19 00:35:00|118.99|118.39|119.23|118.63|119.29|118.69|118.99|118.39|56
1758242400000|2025-09-19 00:40:00|119.22|118.62|119.19|118.59|119.28|118.68|119.16|118.56|130
1758242700000|2025-09-19 00:45:00|119.2|118.6|119.2|118.6|119.22|118.62|119.16|118.56|124
1758243000000|2025-09-19 00:50:00|119.18|118.58|119.19|118.59|119.26|118.66|119.14|118.54|65
1758243300000|2025-09-19 00:55:00|119.2|118.6|119.48|118.88|119.49|118.89|119.18|118.58|95
1758243600000|2025-09-19 01:00:00|119.49|118.89|119.63|119.03|119.64|119.04|119.49|118.89|122
1758243900000|2025-09-19 01:05:00|119.64|119.04|119.62|119.02|119.74|119.14|119.61|119.01|149
1758244200000|2025-09-19 01:10:00|119.63|119.03|119.51|118.91|119.63|119.03|119.36|118.76|243
1758244500000|2025-09-19 01:15:00|119.49|118.89|119.53|118.93|119.53|118.93|119.28|118.68|121
1758244800000|2025-09-19 01:20:00|119.54|118.94|119.73|119.13|119.79|119.19|119.43|118.83|152
1758245100000|2025-09-19 01:25:00|119.74|119.14|119.52|118.92|119.75|119.15|119.45|118.85|95
1758245400000|2025-09-19 01:30:00|119.51|118.91|119.18|118.58|119.55|118.95|119.16|118.56|95
1758245700000|2025-09-19 01:35:00|119.17|118.57|119.01|118.41|119.2|118.6|118.93|118.33|155
1758246000000|2025-09-19 01:40:00|119|118.4|118.97|118.37|119.03|118.43|118.87|118.27|72
1758246300000|2025-09-19 01:45:00|118.98|118.38|118.81|118.21|119.02|118.42|118.81|118.21|113
1758246600000|2025-09-19 01:50:00|118.82|118.22|118.97|118.37|118.98|118.38|118.78|118.18|79
1758246900000|2025-09-19 01:55:00|118.96|118.36|119.01|118.41|119.07|118.47|118.87|118.27|140
1758247200000|2025-09-19 02:00:00|119|118.4|119.23|118.63|119.23|118.63|118.94|118.34|188
1758247500000|2025-09-19 02:05:00|119.24|118.64|119.21|118.61|119.36|118.76|119.19|118.59|217
1758247800000|2025-09-19 02:10:00|119.19|118.59|118.84|118.24|119.28|118.68|118.84|118.24|268
1758248100000|2025-09-19 02:15:00|118.85|118.25|118.7|118.1|118.86|118.26|118.68|118.08|190
1758248400000|2025-09-19 02:20:00|118.68|118.08|118.44|117.84|118.7|118.1|118.4|117.8|135
1758248700000|2025-09-19 02:25:00|118.45|117.85|118.56|117.96|118.56|117.96|118.42|117.82|143
1758249000000|2025-09-19 02:30:00|118.55|117.95|118.32|117.72|118.61|118.01|118.29|117.69|168
1758249300000|2025-09-19 02:35:00|118.31|117.71|118.46|117.86|118.5|117.9|118.31|117.71|129
1758249600000|2025-09-19 02:40:00|118.47|117.87|118.4|117.8|118.48|117.88|118.37|117.77|93
1758249900000|2025-09-19 02:45:00|118.39|117.79|118.48|117.88|118.62|118.02|118.38|117.78|171
1758250200000|2025-09-19 02:50:00|118.49|117.89|118.27|117.67|118.49|117.89|118.16|117.56|144
1758250500000|2025-09-19 02:55:00|118.26|117.66|118.25|117.65|118.41|117.81|118.24|117.64|117
1758250800000|2025-09-19 03:00:00|118.27|117.67|118.46|117.86|118.46|117.86|118.18|117.58|158
1758251100000|2025-09-19 03:05:00|118.44|117.84|118.53|117.93|118.56|117.96|118.44|117.84|119
1758251400000|2025-09-19 03:10:00|118.54|117.94|118.41|117.81|118.66|118.06|118.39|117.79|139
1758251700000|2025-09-19 03:15:00|118.39|117.79|118.34|117.74|118.46|117.86|118.33|117.73|133
1758252000000|2025-09-19 03:20:00|118.35|117.75|118.48|117.88|118.5|117.9|118.34|117.74|98
1758252300000|2025-09-19 03:25:00|118.49|117.89|117.97|117.37|118.52|117.92|117.91|117.31|170
1758252600000|2025-09-19 03:30:00|117.96|117.36|117.8|117.2|118.01|117.41|117.67|117.07|302
1758252900000|2025-09-19 03:35:00|117.81|117.21|117.66|117.06|117.81|117.21|117.65|117.05|163
1758253200000|2025-09-19 03:40:00|117.67|117.07|117.71|117.11|117.73|117.13|117.5|116.9|175
1758253500000|2025-09-19 03:45:00|117.7|117.1|117.58|116.98|117.71|117.11|117.5|116.9|137
1758253800000|2025-09-19 03:50:00|117.57|116.97|117.63|117.03|117.67|117.07|117.51|116.91|94
1758254100000|2025-09-19 03:55:00|117.64|117.04|117.53|116.93|117.65|117.05|117.5|116.9|88
1758254400000|2025-09-19 04:00:00|117.54|116.94|117.01|116.41|117.54|116.94|116.94|116.34|245
1758254700000|2025-09-19 04:05:00|117|116.4|116.91|116.31|117.1|116.5|116.83|116.23|342
1758255000000|2025-09-19 04:10:00|116.92|116.32|116.72|116.12|116.92|116.32|116.67|116.07|184
1758255300000|2025-09-19 04:15:00|116.71|116.11|116.96|116.36|117.19|116.59|116.71|116.11|245
1758255600000|2025-09-19 04:20:00|116.94|116.34|117.07|116.47|117.22|116.62|116.94|116.34|166
1758255900000|2025-09-19 04:25:00|117.06|116.46|117.25|116.65|117.36|116.76|117.05|116.45|199
1758256200000|2025-09-19 04:30:00|117.24|116.64|117.31|116.71|117.38|116.78|117.14|116.54|183
1758256500000|2025-09-19 04:35:00|117.32|116.72|117.54|116.94|117.58|116.98|117.31|116.71|147
1758256800000|2025-09-19 04:40:00|117.55|116.95|117.4|116.8|117.56|116.96|117.39|116.79|153
1758257100000|2025-09-19 04:45:00|117.41|116.81|117.42|116.82|117.52|116.92|117.37|116.77|168
1758257400000|2025-09-19 04:50:00|117.41|116.81|117.44|116.84|117.44|116.84|117.28|116.68|169
1758257700000|2025-09-19 04:55:00|117.45|116.85|117.71|117.11|117.74|117.14|117.45|116.85|134
1758258000000|2025-09-19 05:00:00|117.72|117.12|117.71|117.11|117.74|117.14|117.61|117.01|152
1758258300000|2025-09-19 05:05:00|117.7|117.1|117.59|116.99|117.72|117.12|117.56|116.96|111
1758258600000|2025-09-19 05:10:00|117.6|117|117.66|117.06|117.68|117.08|117.53|116.93|124
1758258900000|2025-09-19 05:15:00|117.65|117.05|117.65|117.05|117.65|117.05|117.51|116.91|112
1758259200000|2025-09-19 05:20:00|117.64|117.04|117.41|116.81|117.68|117.08|117.38|116.78|126
1758259500000|2025-09-19 05:25:00|117.4|116.8|116.98|116.38|117.4|116.8|116.98|116.38|188
1758259800000|2025-09-19 05:30:00|116.99|116.39|117.32|116.72|117.32|116.72|116.94|116.34|174
1758260100000|2025-09-19 05:35:00|117.3|116.7|117.21|116.61|117.31|116.71|116.99|116.39|180
1758260400000|2025-09-19 05:40:00|117.2|116.6|117.2|116.6|117.28|116.68|117.13|116.53|85
1758260700000|2025-09-19 05:45:00|117.21|116.61|117.42|116.82|117.42|116.82|117.21|116.61|70
1758261000000|2025-09-19 05:50:00|117.43|116.83|117.61|117.01|117.61|117.01|117.43|116.83|86
1758261300000|2025-09-19 05:55:00|117.62|117.02|117.69|117.09|117.69|117.09|117.61|117.01|32
1758261600000|2025-09-19 06:00:00|117.68|117.08|117.64|117.04|117.72|117.12|117.55|116.95|151
1758261900000|2025-09-19 06:05:00|117.63|117.03|117.64|117.04|117.67|117.07|117.56|116.96|164
1758262200000|2025-09-19 06:10:00|117.65|117.05|117.58|116.98|117.69|117.09|117.56|116.96|58
1758262500000|2025-09-19 06:15:00|117.59|116.99|118.03|117.43|118.04|117.44|117.58|116.98|92
1758262800000|2025-09-19 06:20:00|118.04|117.44|117.86|117.26|118.08|117.48|117.76|117.16|132
1758263100000|2025-09-19 06:25:00|117.85|117.25|117.7|117.1|117.85|117.25|117.69|117.09|98
1758263400000|2025-09-19 06:30:00|117.69|117.09|117.2|116.6|117.69|117.09|117.19|116.59|160
1758263700000|2025-09-19 06:35:00|117.19|116.59|117.34|116.74|117.38|116.78|117.19|116.59|156
1758264000000|2025-09-19 06:40:00|117.33|116.73|117.39|116.79|117.59|116.99|117.32|116.72|154
1758264300000|2025-09-19 06:45:00|117.38|116.78|117.25|116.65|117.55|116.95|117.23|116.63|201
1758264600000|2025-09-19 06:50:00|117.24|116.64|117.3|116.7|117.33|116.73|117.08|116.48|248
1758264900000|2025-09-19 06:55:00|117.29|116.69|117.06|116.46|117.32|116.72|117.06|116.46|132
1758265200000|2025-09-19 07:00:00|117.07|116.47|117.09|116.49|117.36|116.76|116.96|116.36|239
1758265500000|2025-09-19 07:05:00|117.08|116.48|117.39|116.79|117.45|116.85|117.08|116.48|187
1758265800000|2025-09-19 07:10:00|117.4|116.8|117.6|117|117.6|117|117.4|116.8|140
1758266100000|2025-09-19 07:15:00|117.59|116.99|117.73|117.13|117.78|117.18|117.59|116.99|174
1758266400000|2025-09-19 07:20:00|117.71|117.11|117.76|117.16|117.77|117.17|117.66|117.06|96
1758266700000|2025-09-19 07:25:00|117.75|117.15|117.68|117.08|117.77|117.17|117.63|117.03|159
1758267000000|2025-09-19 07:30:00|117.66|117.06|117.65|117.05|117.68|117.08|117.51|116.91|98
1758267300000|2025-09-19 07:35:00|117.66|117.06|117.87|117.27|117.87|117.27|117.66|117.06|78
1758267600000|2025-09-19 07:40:00|117.88|117.28|117.88|117.28|117.89|117.29|117.79|117.19|78
1758267900000|2025-09-19 07:45:00|117.9|117.3|118.03|117.43|118.04|117.44|117.88|117.28|154
1758268200000|2025-09-19 07:50:00|118.02|117.42|117.97|117.37|118.04|117.44|117.89|117.29|127
1758268500000|2025-09-19 07:55:00|117.95|117.35|117.93|117.33|117.97|117.37|117.91|117.31|60
1758268800000|2025-09-19 08:00:00|117.9|117.3|117.96|117.36|117.97|117.37|117.89|117.29|86
1758269100000|2025-09-19 08:05:00|117.95|117.35|118.04|117.44|118.04|117.44|117.91|117.31|98
1758269400000|2025-09-19 08:10:00|118.02|117.42|117.96|117.36|118.03|117.43|117.94|117.34|33
1758269700000|2025-09-19 08:15:00|117.97|117.37|118.13|117.53|118.13|117.53|117.92|117.32|73
1758270000000|2025-09-19 08:20:00|118.12|117.52|118.04|117.44|118.12|117.52|118.01|117.41|54
1758270300000|2025-09-19 08:25:00|118.03|117.43|117.88|117.28|118.03|117.43|117.84|117.24|117
1758270600000|2025-09-19 08:30:00|117.89|117.29|117.69|117.09|117.91|117.31|117.61|117.01|105
1758270900000|2025-09-19 08:35:00|117.68|117.08|117.61|117.01|117.7|117.1|117.6|117|98
1758271200000|2025-09-19 08:40:00|117.62|117.02|117.6|117|117.62|117.02|117.49|116.89|147
1758271500000|2025-09-19 08:45:00|117.59|116.99|117.53|116.93|117.59|116.99|117.5|116.9|148
1758271800000|2025-09-19 08:50:00|117.52|116.92|117.33|116.73|117.53|116.93|117.23|116.63|107
1758272100000|2025-09-19 08:55:00|117.32|116.72|117.42|116.82|117.43|116.83|117.3|116.7|161
1758272400000|2025-09-19 09:00:00|117.43|116.83|117.54|116.94|117.56|116.96|117.41|116.81|67
1758272700000|2025-09-19 09:05:00|117.53|116.93|117.66|117.06|117.69|117.09|117.4|116.8|98
1758273000000|2025-09-19 09:10:00|117.65|117.05|117.87|117.27|117.87|117.27|117.62|117.02|106
1758273300000|2025-09-19 09:15:00|117.86|117.26|117.81|117.21|117.89|117.29|117.8|117.2|100
1758273600000|2025-09-19 09:20:00|117.83|117.23|117.65|117.05|117.86|117.26|117.63|117.03|130
1758273900000|2025-09-19 09:25:00|117.64|117.04|117.28|116.68|117.65|117.05|117.14|116.54|211
1758274200000|2025-09-19 09:30:00|117.29|116.69|117.33|116.73|117.4|116.8|117.29|116.69|129
1758274500000|2025-09-19 09:35:00|117.3|116.7|117.19|116.59|117.32|116.72|117.19|116.59|110
1758274800000|2025-09-19 09:40:00|117.17|116.57|116.8|116.2|117.18|116.58|116.78|116.18|152
1758275100000|2025-09-19 09:45:00|116.81|116.21|116.58|115.98|116.83|116.23|116.54|115.94|188
1758275400000|2025-09-19 09:50:00|116.59|115.99|116.69|116.09|116.75|116.15|116.53|115.93|167
1758275700000|2025-09-19 09:55:00|116.7|116.1|116.76|116.16|116.84|116.24|116.7|116.1|139
1758276000000|2025-09-19 10:00:00|116.77|116.17|116.7|116.1|116.81|116.21|116.68|116.08|157
1758276300000|2025-09-19 10:05:00|116.71|116.11|116.82|116.22|116.94|116.34|116.63|116.03|145
1758276600000|2025-09-19 10:10:00|116.81|116.21|117.01|116.41|117.06|116.46|116.8|116.2|157
1758276900000|2025-09-19 10:15:00|117.03|116.43|117.05|116.45|117.12|116.52|117.01|116.41|129
1758277200000|2025-09-19 10:20:00|117.06|116.46|116.94|116.34|117.17|116.57|116.91|116.31|165
1758277500000|2025-09-19 10:25:00|116.93|116.33|116.89|116.29|117.01|116.41|116.89|116.29|133
1758277800000|2025-09-19 10:30:00|116.87|116.27|116.82|116.22|116.92|116.32|116.72|116.12|200
1758278100000|2025-09-19 10:35:00|116.83|116.23|117.01|116.41|117.03|116.43|116.82|116.22|202
1758278400000|2025-09-19 10:40:00|117|116.4|116.92|116.32|117.02|116.42|116.91|116.31|82
1758278700000|2025-09-19 10:45:00|116.93|116.33|116.89|116.29|116.94|116.34|116.89|116.29|79
1758279000000|2025-09-19 10:50:00|116.88|116.28|116.98|116.38|116.99|116.39|116.88|116.28|117
1758279300000|2025-09-19 10:55:00|116.97|116.37|116.94|116.34|116.98|116.38|116.93|116.33|54
1758279600000|2025-09-19 11:00:00|116.95|116.35|116.66|116.06|116.95|116.35|116.61|116.01|218
1758279900000|2025-09-19 11:05:00|116.67|116.07|116.52|115.92|116.68|116.08|116.48|115.88|126
1758280200000|2025-09-19 11:10:00|116.51|115.91|116.49|115.89|116.56|115.96|116.35|115.75|173
1758280500000|2025-09-19 11:15:00|116.48|115.88|116.44|115.84|116.61|116.01|116.43|115.83|237
1758280800000|2025-09-19 11:20:00|116.43|115.83|116.36|115.76|116.46|115.86|116.34|115.74|154
1758281100000|2025-09-19 11:25:00|116.37|115.77|116.24|115.64|116.42|115.82|116.24|115.64|111
1758281400000|2025-09-19 11:30:00|116.22|115.62|116.25|115.65|116.28|115.68|116.19|115.59|131
1758281700000|2025-09-19 11:35:00|116.24|115.64|116.19|115.59|116.25|115.65|116.16|115.56|159
1758282000000|2025-09-19 11:40:00|116.18|115.58|115.91|115.31|116.19|115.59|115.88|115.28|134
1758282300000|2025-09-19 11:45:00|115.9|115.3|115.97|115.37|116.02|115.42|115.89|115.29|148
1758282600000|2025-09-19 11:50:00|115.98|115.38|116.28|115.68|116.29|115.69|115.96|115.36|175
1758282900000|2025-09-19 11:55:00|116.3|115.7|116.14|115.54|116.3|115.7|116.14|115.54|162
1758283200000|2025-09-19 12:00:00|116.15|115.55|116.43|115.83|116.44|115.84|116.12|115.52|133
1758283500000|2025-09-19 12:05:00|116.42|115.82|116.47|115.87|116.49|115.89|116.39|115.79|174
1758283800000|2025-09-19 12:10:00|116.48|115.88|116.44|115.84|116.48|115.88|116.39|115.79|108
1758284100000|2025-09-19 12:15:00|116.43|115.83|116.6|116|116.6|116|116.36|115.76|133
1758284400000|2025-09-19 12:20:00|116.61|116.01|116.29|115.69|116.61|116.01|116.29|115.69|206
1758284700000|2025-09-19 12:25:00|116.3|115.7|115.96|115.36|116.3|115.7|115.94|115.34|226
1758285000000|2025-09-19 12:30:00|115.95|115.35|116.1|115.5|116.18|115.58|115.93|115.33|191
1758285300000|2025-09-19 12:35:00|116.12|115.52|116.34|115.74|116.39|115.79|116.05|115.45|177
1758285600000|2025-09-19 12:40:00|116.35|115.75|116.37|115.77|116.39|115.79|116.34|115.74|113
1758285900000|2025-09-19 12:45:00|116.38|115.78|116.3|115.7|116.38|115.78|116.29|115.69|77
1758286200000|2025-09-19 12:50:00|116.31|115.71|116.23|115.63|116.31|115.71|116.17|115.57|117
1758286500000|2025-09-19 12:55:00|116.22|115.62|116.2|115.6|116.29|115.69|116.19|115.59|80
1758286800000|2025-09-19 13:00:00|116.21|115.61|116.41|115.81|116.42|115.82|116.17|115.57|103
1758287100000|2025-09-19 13:05:00|116.4|115.8|116.4|115.8|116.4|115.8|116.26|115.66|133
1758287400000|2025-09-19 13:10:00|116.39|115.79|116.33|115.73|116.46|115.86|116.33|115.73|73
1758287700000|2025-09-19 13:15:00|116.32|115.72|116.28|115.68|116.34|115.74|116.25|115.65|117
1758288000000|2025-09-19 13:20:00|116.27|115.67|116.46|115.86|116.46|115.86|116.27|115.67|63
1758288300000|2025-09-19 13:25:00|116.47|115.87|116.51|115.91|116.69|116.09|116.47|115.87|221
1758288600000|2025-09-19 13:30:00|116.48|115.88|116.21|115.61|116.51|115.91|116.18|115.58|223
1758288900000|2025-09-19 13:35:00|116.22|115.62|116.5|115.9|116.63|116.03|116.21|115.61|197
1758289200000|2025-09-19 13:40:00|116.51|115.91|116.55|115.95|116.75|116.15|116.51|115.91|202
1758289500000|2025-09-19 13:45:00|116.54|115.94|116.75|116.15|116.79|116.19|116.51|115.91|203
1758289800000|2025-09-19 13:50:00|116.74|116.14|116.8|116.2|116.86|116.26|116.71|116.11|152
1758290100000|2025-09-19 13:55:00|116.79|116.19|116.56|115.96|116.8|116.2|116.54|115.94|168
1758290400000|2025-09-19 14:00:00|116.55|115.95|116.58|115.98|116.62|116.02|116.52|115.92|148
1758290700000|2025-09-19 14:05:00|116.59|115.99|116.51|115.91|116.66|116.06|116.5|115.9|140
1758291000000|2025-09-19 14:10:00|116.52|115.92|116.64|116.04|116.64|116.04|116.44|115.84|125
1758291300000|2025-09-19 14:15:00|116.65|116.05|116.4|115.8|116.71|116.11|116.37|115.77|113
1758291600000|2025-09-19 14:20:00|116.41|115.81|116.66|116.06|116.67|116.07|116.37|115.77|175
1758291900000|2025-09-19 14:25:00|116.65|116.05|116.56|115.96|116.83|116.23|116.55|115.95|174
1758292200000|2025-09-19 14:30:00|116.54|115.94|116.57|115.97|116.74|116.14|116.52|115.92|154
1758292500000|2025-09-19 14:35:00|116.58|115.98|116.46|115.86|116.59|115.99|116.37|115.77|127
1758292800000|2025-09-19 14:40:00|116.45|115.85|116.27|115.67|116.46|115.86|116.25|115.65|122
1758293100000|2025-09-19 14:45:00|116.28|115.68|115.87|115.27|116.35|115.75|115.82|115.22|214
1758293400000|2025-09-19 14:50:00|115.88|115.28|116.05|115.45|116.1|115.5|115.69|115.09|344
1758293700000|2025-09-19 14:55:00|116.07|115.47|115.93|115.33|116.15|115.55|115.81|115.21|194
1758294000000|2025-09-19 15:00:00|115.94|115.34|115.49|114.89|115.94|115.34|115.49|114.89|202
1758294300000|2025-09-19 15:05:00|115.48|114.88|115.25|114.65|115.49|114.89|115.01|114.41|313
1758294600000|2025-09-19 15:10:00|115.26|114.66|115.07|114.47|115.28|114.68|114.99|114.39|305
1758294900000|2025-09-19 15:15:00|115.09|114.49|115.24|114.64|115.3|114.7|115.08|114.48|298
1758295200000|2025-09-19 15:20:00|115.25|114.65|115.63|115.03|115.64|115.04|115.1|114.5|271
1758295500000|2025-09-19 15:25:00|115.62|115.02|115.62|115.02|115.64|115.04|115.43|114.83|192
1758295800000|2025-09-19 15:30:00|115.6|115|115.35|114.75|115.61|115.01|115.32|114.72|202
1758296100000|2025-09-19 15:35:00|115.37|114.77|115.69|115.09|115.72|115.12|115.31|114.71|166
1758296400000|2025-09-19 15:40:00|115.7|115.1|115.85|115.25|115.92|115.32|115.69|115.09|145
1758296700000|2025-09-19 15:45:00|115.84|115.24|115.92|115.32|115.97|115.37|115.68|115.08|265
1758297000000|2025-09-19 15:50:00|115.91|115.31|115.98|115.38|115.99|115.39|115.88|115.28|145
1758297300000|2025-09-19 15:55:00|115.99|115.39|115.84|115.24|115.99|115.39|115.82|115.22|108
1758297600000|2025-09-19 16:00:00|115.83|115.23|115.8|115.2|115.95|115.35|115.75|115.15|145
1758297900000|2025-09-19 16:05:00|115.82|115.22|116.04|115.44|116.08|115.48|115.81|115.21|143
1758298200000|2025-09-19 16:10:00|116.05|115.45|116.07|115.47|116.15|115.55|116.01|115.41|144
1758298500000|2025-09-19 16:15:00|116.06|115.46|115.96|115.36|116.1|115.5|115.96|115.36|97
1758298800000|2025-09-19 16:20:00|115.95|115.35|116|115.4|116.02|115.42|115.79|115.19|88
1758299100000|2025-09-19 16:25:00|115.99|115.39|116.02|115.42|116.06|115.46|115.95|115.35|117
1758299400000|2025-09-19 16:30:00|116.01|115.41|115.92|115.32|116.06|115.46|115.87|115.27|170
1758299700000|2025-09-19 16:35:00|115.94|115.34|115.79|115.19|116|115.4|115.79|115.19|153
1758300000000|2025-09-19 16:40:00|115.8|115.2|115.87|115.27|115.91|115.31|115.8|115.2|121
1758300300000|2025-09-19 16:45:00|115.86|115.26|115.91|115.31|115.94|115.34|115.83|115.23|81
1758300600000|2025-09-19 16:50:00|115.9|115.3|115.8|115.2|115.91|115.31|115.8|115.2|94
1758300900000|2025-09-19 16:55:00|115.81|115.21|115.81|115.21|115.83|115.23|115.79|115.19|88
1758301200000|2025-09-19 17:00:00|115.8|115.2|115.54|114.94|115.82|115.22|115.54|114.94|125
1758301500000|2025-09-19 17:05:00|115.53|114.93|115.5|114.9|115.57|114.97|115.49|114.89|78
1758301800000|2025-09-19 17:10:00|115.49|114.89|115.41|114.81|115.5|114.9|115.37|114.77|46
1758302100000|2025-09-19 17:15:00|115.42|114.82|115.36|114.76|115.49|114.89|115.32|114.72|115
1758302400000|2025-09-19 17:20:00|115.37|114.77|115.43|114.83|115.48|114.88|115.34|114.74|133
1758302700000|2025-09-19 17:25:00|115.44|114.84|115.42|114.82|115.48|114.88|115.35|114.75|66
1758303000000|2025-09-19 17:30:00|115.41|114.81|115.2|114.6|115.42|114.82|115.18|114.58|96
1758303300000|2025-09-19 17:35:00|115.19|114.59|115.2|114.6|115.32|114.72|115.16|114.56|143
1758303600000|2025-09-19 17:40:00|115.18|114.58|115.25|114.65|115.3|114.7|115.17|114.57|138
1758303900000|2025-09-19 17:45:00|115.23|114.63|115.25|114.65|115.27|114.67|115.22|114.62|69
1758304200000|2025-09-19 17:50:00|115.27|114.67|115.2|114.6|115.27|114.67|115.19|114.59|59
1758304500000|2025-09-19 17:55:00|115.19|114.59|114.92|114.32|115.21|114.61|114.83|114.23|195
1758304800000|2025-09-19 18:00:00|114.93|114.33|115|114.4|115.03|114.43|114.89|114.29|78
1758305100000|2025-09-19 18:05:00|115.01|114.41|114.86|114.26|115.01|114.41|114.84|114.24|125
1758305400000|2025-09-19 18:10:00|114.88|114.28|114.76|114.16|114.88|114.28|114.52|113.92|171
1758305700000|2025-09-19 18:15:00|114.75|114.15|114.69|114.09|114.78|114.18|114.57|113.97|100
1758306000000|2025-09-19 18:20:00|114.71|114.11|114.84|114.24|114.89|114.29|114.61|114.01|130
1758306300000|2025-09-19 18:25:00|114.83|114.23|114.68|114.08|114.85|114.25|114.66|114.06|98
1758306600000|2025-09-19 18:30:00|114.69|114.09|114.75|114.15|114.81|114.21|114.62|114.02|106
1758306900000|2025-09-19 18:35:00|114.79|114.19|114.78|114.18|114.87|114.27|114.77|114.17|79
1758307200000|2025-09-19 18:40:00|114.79|114.19|114.86|114.26|114.91|114.31|114.79|114.19|65
1758307500000|2025-09-19 18:45:00|114.87|114.27|114.58|113.98|114.92|114.32|114.58|113.98|90
1758307800000|2025-09-19 18:50:00|114.59|113.99|114.62|114.02|114.63|114.03|114.53|113.93|63
1758308100000|2025-09-19 18:55:00|114.63|114.03|114.37|113.77|114.66|114.06|114.33|113.73|96
1758308400000|2025-09-19 19:00:00|114.38|113.78|114.65|114.05|114.69|114.09|114.37|113.77|137
1758308700000|2025-09-19 19:05:00|114.66|114.06|114.7|114.1|114.78|114.18|114.61|114.01|108
1758309000000|2025-09-19 19:10:00|114.71|114.11|114.75|114.15|114.8|114.2|114.68|114.08|84
1758309300000|2025-09-19 19:15:00|114.78|114.18|114.76|114.16|114.78|114.18|114.73|114.13|72
1758309600000|2025-09-19 19:20:00|114.75|114.15|114.83|114.23|114.84|114.24|114.69|114.09|63
1758309900000|2025-09-19 19:25:00|114.81|114.21|114.93|114.33|115.04|114.44|114.81|114.21|91
1758310200000|2025-09-19 19:30:00|114.92|114.32|114.74|114.14|114.93|114.33|114.73|114.13|59
1758310500000|2025-09-19 19:35:00|114.75|114.15|114.82|114.22|114.86|114.26|114.75|114.15|78
1758310800000|2025-09-19 19:40:00|114.83|114.23|114.6|114|114.83|114.23|114.59|113.99|93
1758311100000|2025-09-19 19:45:00|114.62|114.02|114.45|113.85|114.69|114.09|114.43|113.83|139
1758311400000|2025-09-19 19:50:00|114.46|113.86|114.44|113.84|114.55|113.95|114.44|113.84|185
1758311700000|2025-09-19 19:55:00|114.45|113.85|114.25|113.65|114.47|113.87|114.25|113.65|86
1758312000000|2025-09-19 20:00:00|114.26|113.66|114.49|113.89|114.49|113.89|114.23|113.63|93
1758312300000|2025-09-19 20:05:00|114.48|113.88|114.38|113.78|114.48|113.88|114.31|113.71|77
1758312600000|2025-09-19 20:10:00|114.39|113.79|114.42|113.82|114.45|113.85|114.37|113.77|58
1758312900000|2025-09-19 20:15:00|114.43|113.83|114.47|113.87|114.5|113.9|114.38|113.78|96
1758313200000|2025-09-19 20:20:00|114.46|113.86|114.58|113.98|114.63|114.03|114.45|113.85|91
1758313500000|2025-09-19 20:25:00|114.59|113.99|114.6|114|114.61|114.01|114.58|113.98|40
1758313800000|2025-09-19 20:30:00|114.59|113.99|114.58|113.98|114.61|114.01|114.55|113.95|59
1758314100000|2025-09-19 20:35:00|114.57|113.97|114.61|114.01|114.61|114.01|114.57|113.97|43
1758314400000|2025-09-19 20:40:00|114.6|114|114.61|114.01|114.61|114.01|114.58|113.98|40
1758314700000|2025-09-19 20:45:00|114.6|114|114.39|113.79|114.61|114.01|114.39|113.79|70
1758315000000|2025-09-19 20:50:00|114.38|113.78|114.34|113.74|114.41|113.81|114.32|113.72|87
1758315300000|2025-09-19 20:55:00|114.33|113.73|114.32|113.72|114.34|113.74|114.3|113.7|44
1758351600000|2025-09-20 07:00:00|114.96|114.36|115.23|114.63|115.31|114.71|114.95|114.35|61
1758351900000|2025-09-20 07:05:00|115.22|114.62|115.51|114.91|115.51|114.91|115.19|114.59|41
1758352200000|2025-09-20 07:10:00|115.5|114.9|115.35|114.75|115.51|114.91|115.35|114.75|60
1758352500000|2025-09-20 07:15:00|115.36|114.76|115.47|114.87|115.69|115.09|115.36|114.76|90
1758352800000|2025-09-20 07:20:00|115.46|114.86|115.42|114.82|115.52|114.92|115.42|114.82|40
1758353100000|2025-09-20 07:25:00|115.41|114.81|115.28|114.68|115.41|114.81|115.28|114.68|27
1758353400000|2025-09-20 07:30:00|115.29|114.69|115.23|114.63|115.29|114.69|115.21|114.61|35
1758353700000|2025-09-20 07:35:00|115.24|114.64|115.31|114.71|115.37|114.77|115.24|114.64|69
1758354000000|2025-09-20 07:40:00|115.32|114.72|115.46|114.86|115.48|114.88|115.31|114.71|38
1758354300000|2025-09-20 07:45:00|115.47|114.87|115.49|114.89|115.54|114.94|115.46|114.86|46
1758354600000|2025-09-20 07:50:00|115.5|114.9|115.5|114.9|115.53|114.93|115.49|114.89|33
1758354900000|2025-09-20 07:55:00|115.49|114.89|115.55|114.95|115.55|114.95|115.45|114.85|48
1758355200000|2025-09-20 08:00:00|115.54|114.94|115.51|114.91|115.54|114.94|115.47|114.87|43
1758355500000|2025-09-20 08:05:00|115.52|114.92|115.46|114.86|115.54|114.94|115.41|114.81|46
1758355800000|2025-09-20 08:10:00|115.45|114.85|115.46|114.86|115.49|114.89|115.41|114.81|33
1758356100000|2025-09-20 08:15:00|115.45|114.85|115.39|114.79|115.47|114.87|115.39|114.79|28
1758356400000|2025-09-20 08:20:00|115.38|114.78|115.24|114.64|115.4|114.8|115.24|114.64|29
1758356700000|2025-09-20 08:25:00|115.23|114.63|115.2|114.6|115.25|114.65|115.16|114.56|23
1758357000000|2025-09-20 08:30:00|115.19|114.59|115.28|114.68|115.32|114.72|115.18|114.58|52
1758357300000|2025-09-20 08:35:00|115.27|114.67|115.33|114.73|115.33|114.73|115.26|114.66|53
1758357600000|2025-09-20 08:40:00|115.34|114.74|115.27|114.67|115.35|114.75|115.24|114.64|38
1758357900000|2025-09-20 08:45:00|115.26|114.66|115.1|114.5|115.26|114.66|115.1|114.5|42
1758358200000|2025-09-20 08:50:00|115.11|114.51|114.89|114.29|115.11|114.51|114.89|114.29|53
1758358500000|2025-09-20 08:55:00|114.9|114.3|114.73|114.13|114.9|114.3|114.71|114.11|106
1758358800000|2025-09-20 09:00:00|114.74|114.14|114.73|114.13|114.78|114.18|114.63|114.03|93
1758359100000|2025-09-20 09:05:00|114.74|114.14|114.91|114.31|114.91|114.31|114.74|114.14|105
1758359400000|2025-09-20 09:10:00|114.9|114.3|114.94|114.34|114.96|114.36|114.9|114.3|15
1758359700000|2025-09-20 09:15:00|114.95|114.35|114.93|114.33|114.95|114.35|114.92|114.32|39
1758360000000|2025-09-20 09:20:00|114.92|114.32|114.74|114.14|114.93|114.33|114.74|114.14|73
1758360300000|2025-09-20 09:25:00|114.73|114.13|114.69|114.09|114.8|114.2|114.69|114.09|47
1758360600000|2025-09-20 09:30:00|114.68|114.08|114.33|113.73|114.68|114.08|114.28|113.68|100
1758360900000|2025-09-20 09:35:00|114.34|113.74|114.34|113.74|114.36|113.76|114.23|113.63|85
1758361200000|2025-09-20 09:40:00|114.33|113.73|114.3|113.7|114.41|113.81|114.17|113.57|138
1758361500000|2025-09-20 09:45:00|114.29|113.69|114.41|113.81|114.41|113.81|114.23|113.63|69
1758361800000|2025-09-20 09:50:00|114.4|113.8|114.42|113.82|114.45|113.85|114.37|113.77|30
1758362100000|2025-09-20 09:55:00|114.43|113.83|114.34|113.74|114.43|113.83|114.33|113.73|38
1758362400000|2025-09-20 10:00:00|114.35|113.75|114.5|113.9|114.52|113.92|114.35|113.75|69
1758362700000|2025-09-20 10:05:00|114.51|113.91|114.49|113.89|114.55|113.95|114.47|113.87|41
1758363000000|2025-09-20 10:10:00|114.48|113.88|114.58|113.98|114.58|113.98|114.48|113.88|33
1758363300000|2025-09-20 10:15:00|114.59|113.99|114.51|113.91|114.6|114|114.48|113.88|44
1758363600000|2025-09-20 10:20:00|114.52|113.92|114.51|113.91|114.58|113.98|114.51|113.91|36
1758363900000|2025-09-20 10:25:00|114.52|113.92|114.38|113.78|114.52|113.92|114.38|113.78|59
1758364200000|2025-09-20 10:30:00|114.37|113.77|114.3|113.7|114.38|113.78|114.22|113.62|71
1758364500000|2025-09-20 10:35:00|114.31|113.71|114.26|113.66|114.33|113.73|114.24|113.64|94
1758364800000|2025-09-20 10:40:00|114.27|113.67|114.1|113.5|114.27|113.67|114.07|113.47|84
1758365100000|2025-09-20 10:45:00|114.11|113.51|114.11|113.51|114.19|113.59|114.09|113.49|75
1758365400000|2025-09-20 10:50:00|114.12|113.52|114.05|113.45|114.12|113.52|114.05|113.45|65
1758365700000|2025-09-20 10:55:00|114.04|113.44|114.03|113.43|114.05|113.45|114.03|113.43|46
1758366000000|2025-09-20 11:00:00|114.04|113.44|114.23|113.63|114.23|113.63|114.03|113.43|114
1758366300000|2025-09-20 11:05:00|114.22|113.62|114.23|113.63|114.34|113.74|114.21|113.61|57
1758366600000|2025-09-20 11:10:00|114.24|113.64|114.22|113.62|114.33|113.73|114.22|113.62|56
1758366900000|2025-09-20 11:15:00|114.21|113.61|114.05|113.45|114.21|113.61|114.02|113.42|76
1758367200000|2025-09-20 11:20:00|114.04|113.44|113.96|113.36|114.06|113.46|113.95|113.35|48
1758367500000|2025-09-20 11:25:00|113.97|113.37|113.92|113.32|113.97|113.37|113.87|113.27|41
1758367800000|2025-09-20 11:30:00|113.93|113.33|114.04|113.44|114.07|113.47|113.93|113.33|63
1758368100000|2025-09-20 11:35:00|114.03|113.43|114.05|113.45|114.06|113.46|114.01|113.41|60
1758368400000|2025-09-20 11:40:00|114.06|113.46|114.12|113.52|114.14|113.54|114.05|113.45|39
1758368700000|2025-09-20 11:45:00|114.11|113.51|114.28|113.68|114.28|113.68|114.11|113.51|67
1758369000000|2025-09-20 11:50:00|114.27|113.67|114.36|113.76|114.36|113.76|114.27|113.67|26
1758369300000|2025-09-20 11:55:00|114.35|113.75|114.35|113.75|114.36|113.76|114.33|113.73|19
1758369600000|2025-09-20 12:00:00|114.36|113.76|114.3|113.7|114.37|113.77|114.29|113.69|35
1758369900000|2025-09-20 12:05:00|114.31|113.71|114.31|113.71|114.33|113.73|114.3|113.7|23
1758370200000|2025-09-20 12:10:00|114.32|113.72|114.38|113.78|114.38|113.78|114.31|113.71|11
1758370500000|2025-09-20 12:15:00|114.37|113.77|114.38|113.78|114.46|113.86|114.35|113.75|34
1758370800000|2025-09-20 12:20:00|114.39|113.79|114.35|113.75|114.39|113.79|114.31|113.71|33
1758371100000|2025-09-20 12:25:00|114.34|113.74|114.3|113.7|114.35|113.75|114.29|113.69|64
1758371400000|2025-09-20 12:30:00|114.29|113.69|114.33|113.73|114.43|113.83|114.27|113.67|57
1758371700000|2025-09-20 12:35:00|114.32|113.72|114.34|113.74|114.35|113.75|114.26|113.66|24
1758372000000|2025-09-20 12:40:00|114.35|113.75|114.28|113.68|114.37|113.77|114.26|113.66|34
1758372300000|2025-09-20 12:45:00|114.27|113.67|114.32|113.72|114.32|113.72|114.23|113.63|37
1758372600000|2025-09-20 12:50:00|114.33|113.73|114.32|113.72|114.35|113.75|114.3|113.7|34
1758372900000|2025-09-20 12:55:00|114.33|113.73|114.36|113.76|114.36|113.76|114.33|113.73|16
1758373200000|2025-09-20 13:00:00|114.33|113.73|114.08|113.48|114.34|113.74|114.07|113.47|66
1758373500000|2025-09-20 13:05:00|114.07|113.47|114|113.4|114.08|113.48|113.89|113.29|82
1758373800000|2025-09-20 13:10:00|114.01|113.41|114.02|113.42|114.08|113.48|114.01|113.41|83
1758374100000|2025-09-20 13:15:00|114|113.4|114.07|113.47|114.07|113.47|113.92|113.32|94
1758374400000|2025-09-20 13:20:00|114.08|113.48|114.19|113.59|114.2|113.6|114.08|113.48|29
1758374700000|2025-09-20 13:25:00|114.18|113.58|114.19|113.59|114.21|113.61|114.14|113.54|51
1758375000000|2025-09-20 13:30:00|114.18|113.58|114.25|113.65|114.26|113.66|114.15|113.55|47
1758375300000|2025-09-20 13:35:00|114.26|113.66|114.18|113.58|114.36|113.76|114.18|113.58|40
1758375600000|2025-09-20 13:40:00|114.17|113.57|114.27|113.67|114.28|113.68|114.17|113.57|55
1758375900000|2025-09-20 13:45:00|114.28|113.68|114.33|113.73|114.38|113.78|114.27|113.67|40
1758376200000|2025-09-20 13:50:00|114.34|113.74|114.25|113.65|114.37|113.77|114.21|113.61|62
1758376500000|2025-09-20 13:55:00|114.26|113.66|114.1|113.5|114.29|113.69|114.1|113.5|39
1758376800000|2025-09-20 14:00:00|114.11|113.51|114.06|113.46|114.16|113.56|114.04|113.44|49
1758377100000|2025-09-20 14:05:00|114.05|113.45|114.04|113.44|114.09|113.49|113.95|113.35|52
1758377400000|2025-09-20 14:10:00|114.03|113.43|113.94|113.34|114.05|113.45|113.83|113.23|96
1758377700000|2025-09-20 14:15:00|113.95|113.35|114.11|113.51|114.12|113.52|113.92|113.32|67
1758378000000|2025-09-20 14:20:00|114.1|113.5|114.19|113.59|114.25|113.65|114.1|113.5|61
1758378300000|2025-09-20 14:25:00|114.2|113.6|114.23|113.63|114.23|113.63|114.18|113.58|44
1758378600000|2025-09-20 14:30:00|114.22|113.62|114.29|113.69|114.29|113.69|114.15|113.55|77
1758378900000|2025-09-20 14:35:00|114.3|113.7|114.4|113.8|114.43|113.83|114.3|113.7|47
1758379200000|2025-09-20 14:40:00|114.41|113.81|114.36|113.76|114.43|113.83|114.33|113.73|23
1758379500000|2025-09-20 14:45:00|114.41|113.81|114.68|114.08|114.73|114.13|114.39|113.79|77
1758379800000|2025-09-20 14:50:00|114.66|114.06|114.74|114.14|114.8|114.2|114.63|114.03|65
1758380100000|2025-09-20 14:55:00|114.75|114.15|114.75|114.15|114.79|114.19|114.74|114.14|54
1758380400000|2025-09-20 15:00:00|114.76|114.16|114.77|114.17|114.8|114.2|114.74|114.14|54
1758380700000|2025-09-20 15:05:00|114.76|114.16|114.91|114.31|114.92|114.32|114.75|114.15|59
1758381000000|2025-09-20 15:10:00|114.92|114.32|115.03|114.43|115.12|114.52|114.92|114.32|81
1758381300000|2025-09-20 15:15:00|115.04|114.44|115.18|114.58|115.19|114.59|115.04|114.44|114
1758381600000|2025-09-20 15:20:00|115.19|114.59|115.07|114.47|115.19|114.59|115|114.4|100
1758381900000|2025-09-20 15:25:00|115.08|114.48|115.2|114.6|115.21|114.61|115.08|114.48|43
1758382200000|2025-09-20 15:30:00|115.21|114.61|115.13|114.53|115.22|114.62|115.1|114.5|82
1758382500000|2025-09-20 15:35:00|115.12|114.52|114.99|114.39|115.15|114.55|114.95|114.35|62
1758382800000|2025-09-20 15:40:00|114.98|114.38|115.08|114.48|115.08|114.48|114.96|114.36|79
1758383100000|2025-09-20 15:45:00|115.07|114.47|115.07|114.47|115.07|114.47|114.96|114.36|148
1758383400000|2025-09-20 15:50:00|115.06|114.46|114.99|114.39|115.1|114.5|114.99|114.39|59
1758383700000|2025-09-20 15:55:00|114.98|114.38|115.09|114.49|115.09|114.49|114.98|114.38|64
1758384000000|2025-09-20 16:00:00|115.08|114.48|115.24|114.64|115.24|114.64|115.07|114.47|47
1758384300000|2025-09-20 16:05:00|115.23|114.63|115.04|114.44|115.28|114.68|115.04|114.44|115
1758384600000|2025-09-20 16:10:00|115.03|114.43|114.87|114.27|115.08|114.48|114.86|114.26|56
1758384900000|2025-09-20 16:15:00|114.88|114.28|114.78|114.18|114.89|114.29|114.78|114.18|59
1758385200000|2025-09-20 16:20:00|114.79|114.19|114.77|114.17|114.8|114.2|114.77|114.17|20
1758385500000|2025-09-20 16:25:00|114.76|114.16|114.75|114.15|114.77|114.17|114.64|114.04|65
1758385800000|2025-09-20 16:30:00|114.76|114.16|114.93|114.33|114.93|114.33|114.7|114.1|120
1758386100000|2025-09-20 16:35:00|114.92|114.32|115.04|114.44|115.04|114.44|114.92|114.32|51
1758386400000|2025-09-20 16:40:00|115.03|114.43|115.03|114.43|115.08|114.48|115.02|114.42|39
1758386700000|2025-09-20 16:45:00|115.02|114.42|114.95|114.35|115.05|114.45|114.94|114.34|134
1758387000000|2025-09-20 16:50:00|114.96|114.36|114.98|114.38|115.01|114.41|114.92|114.32|165
1758387300000|2025-09-20 16:55:00|114.97|114.37|114.99|114.39|115.02|114.42|114.95|114.35|164
1758387600000|2025-09-20 17:00:00|115|114.4|114.91|114.31|115.01|114.41|114.9|114.3|57
1758387900000|2025-09-20 17:05:00|114.9|114.3|114.91|114.31|114.92|114.32|114.85|114.25|119
1758388200000|2025-09-20 17:10:00|114.9|114.3|114.67|114.07|114.92|114.32|114.65|114.05|103
1758388500000|2025-09-20 17:15:00|114.66|114.06|114.73|114.13|114.73|114.13|114.49|113.89|145
1758388800000|2025-09-20 17:20:00|114.72|114.12|114.75|114.15|114.76|114.16|114.69|114.09|71
1758389100000|2025-09-20 17:25:00|114.76|114.16|114.68|114.08|114.76|114.16|114.68|114.08|88
1758389400000|2025-09-20 17:30:00|114.67|114.07|114.59|113.99|114.7|114.1|114.58|113.98|175
1758389700000|2025-09-20 17:35:00|114.6|114|114.69|114.09|114.73|114.13|114.58|113.98|71
1758390000000|2025-09-20 17:40:00|114.68|114.08|114.7|114.1|114.72|114.12|114.68|114.08|119
1758390300000|2025-09-20 17:45:00|114.69|114.09|114.63|114.03|114.7|114.1|114.6|114|72
1758390600000|2025-09-20 17:50:00|114.62|114.02|114.62|114.02|114.63|114.03|114.59|113.99|29
1758390900000|2025-09-20 17:55:00|114.63|114.03|114.6|114|114.65|114.05|114.6|114|33
1758391200000|2025-09-20 18:00:00|114.59|113.99|114.32|113.72|114.6|114|114.32|113.72|88
1758391500000|2025-09-20 18:05:00|114.33|113.73|114.24|113.64|114.35|113.75|114.22|113.62|44
1758391800000|2025-09-20 18:10:00|114.25|113.65|114.28|113.68|114.28|113.68|114.23|113.63|24
1758392100000|2025-09-20 18:15:00|114.29|113.69|114.36|113.76|114.36|113.76|114.25|113.65|67
1758392400000|2025-09-20 18:20:00|114.37|113.77|114.39|113.79|114.42|113.82|114.37|113.77|23
1758392700000|2025-09-20 18:25:00|114.4|113.8|114.44|113.84|114.46|113.86|114.39|113.79|14
1758393000000|2025-09-20 18:30:00|114.43|113.83|114.33|113.73|114.45|113.85|114.33|113.73|57
1758393300000|2025-09-20 18:35:00|114.34|113.74|114.12|113.52|114.34|113.74|114.09|113.49|94
1758393600000|2025-09-20 18:40:00|114.11|113.51|114.2|113.6|114.2|113.6|114.09|113.49|64
1758393900000|2025-09-20 18:45:00|114.19|113.59|114.13|113.53|114.2|113.6|114.11|113.51|63
1758394200000|2025-09-20 18:50:00|114.12|113.52|114.14|113.54|114.18|113.58|114.12|113.52|33
1758394500000|2025-09-20 18:55:00|114.15|113.55|114.16|113.56|114.19|113.59|114.15|113.55|45
1758394800000|2025-09-20 19:00:00|114.15|113.55|114.11|113.51|114.15|113.55|114.11|113.51|45
1758395100000|2025-09-20 19:05:00|114.1|113.5|114.14|113.54|114.21|113.61|114.1|113.5|55
1758395400000|2025-09-20 19:10:00|114.15|113.55|114.24|113.64|114.24|113.64|114.15|113.55|22
1758395700000|2025-09-20 19:15:00|114.25|113.65|114.38|113.78|114.39|113.79|114.25|113.65|23
1758396000000|2025-09-20 19:20:00|114.37|113.77|114.45|113.85|114.45|113.85|114.37|113.77|14
1758396300000|2025-09-20 19:25:00|114.44|113.84|114.44|113.84|114.47|113.87|114.43|113.83|19
1758396600000|2025-09-20 19:30:00|114.46|113.86|114.36|113.76|114.46|113.86|114.35|113.75|25
1758396900000|2025-09-20 19:35:00|114.35|113.75|114.28|113.68|114.42|113.82|114.28|113.68|47
1758397200000|2025-09-20 19:40:00|114.26|113.66|114.18|113.58|114.27|113.67|114.18|113.58|35
1758397500000|2025-09-20 19:45:00|114.19|113.59|114.12|113.52|114.21|113.61|114.1|113.5|41
1758397800000|2025-09-20 19:50:00|114.14|113.54|114.09|113.49|114.14|113.54|114.07|113.47|37
1758398100000|2025-09-20 19:55:00|114.08|113.48|114.2|113.6|114.2|113.6|114.08|113.48|19
1758398400000|2025-09-20 20:00:00|114.19|113.59|114.28|113.68|114.28|113.68|114.15|113.55|36
1758398700000|2025-09-20 20:05:00|114.27|113.67|114.34|113.74|114.34|113.74|114.27|113.67|33
1758399000000|2025-09-20 20:10:00|114.33|113.73|114.31|113.71|114.34|113.74|114.29|113.69|27
1758399300000|2025-09-20 20:15:00|114.32|113.72|114.33|113.73|114.34|113.74|114.31|113.71|39
1758399600000|2025-09-20 20:20:00|114.34|113.74|114.3|113.7|114.36|113.76|114.24|113.64|25
1758399900000|2025-09-20 20:25:00|114.31|113.71|114.4|113.8|114.4|113.8|114.3|113.7|30
1758400200000|2025-09-20 20:30:00|114.39|113.79|114.4|113.8|114.4|113.8|114.38|113.78|8
1758400500000|2025-09-20 20:35:00|114.39|113.79|114.47|113.87|114.47|113.87|114.37|113.77|26
1758400800000|2025-09-20 20:40:00|114.48|113.88|114.49|113.89|114.54|113.94|114.48|113.88|45
1758401100000|2025-09-20 20:45:00|114.5|113.9|114.48|113.88|114.5|113.9|114.47|113.87|20
1758401400000|2025-09-20 20:50:00|114.49|113.89|114.48|113.88|114.52|113.92|114.47|113.87|39
1758401700000|2025-09-20 20:55:00|114.49|113.89|114.49|113.89|114.52|113.92|114.47|113.87|31
1758402000000|2025-09-20 21:00:00|114.48|113.88|114.44|113.84|114.49|113.89|114.44|113.84|17
1758402300000|2025-09-20 21:05:00|114.43|113.83|114.42|113.82|114.44|113.84|114.39|113.79|19
1758402600000|2025-09-20 21:10:00|114.37|113.77|114.67|114.07|114.67|114.07|114.37|113.77|34
1758402900000|2025-09-20 21:15:00|114.66|114.06|114.6|114|114.66|114.06|114.57|113.97|27
1758403200000|2025-09-20 21:20:00|114.61|114.01|114.62|114.02|114.66|114.06|114.61|114.01|12
1758403500000|2025-09-20 21:25:00|114.63|114.03|114.69|114.09|114.69|114.09|114.61|114.01|15
1758403800000|2025-09-20 21:30:00|114.7|114.1|114.71|114.11|114.71|114.11|114.64|114.04|18
1758404100000|2025-09-20 21:35:00|114.7|114.1|114.81|114.21|114.81|114.21|114.69|114.09|30
1758404400000|2025-09-20 21:40:00|114.8|114.2|114.76|114.16|114.8|114.2|114.74|114.14|11
1758404700000|2025-09-20 21:45:00|114.75|114.15|114.54|113.94|114.75|114.15|114.54|113.94|49
1758405000000|2025-09-20 21:50:00|114.55|113.95|114.52|113.92|114.56|113.96|114.52|113.92|8
1758405300000|2025-09-20 21:55:00|114.53|113.93|114.5|113.9|114.53|113.93|114.43|113.83|31
1758405600000|2025-09-20 22:00:00|114.49|113.89|114.48|113.88|114.54|113.94|114.47|113.87|61
1758405900000|2025-09-20 22:05:00|114.49|113.89|114.46|113.86|114.49|113.89|114.46|113.86|30
1758406200000|2025-09-20 22:10:00|114.44|113.84|114.52|113.92|114.52|113.92|114.44|113.84|20
1758406500000|2025-09-20 22:15:00|114.51|113.91|114.5|113.9|114.52|113.92|114.47|113.87|28
1758406800000|2025-09-20 22:20:00|114.49|113.89|114.53|113.93|114.53|113.93|114.48|113.88|23
1758407100000|2025-09-20 22:25:00|114.52|113.92|114.51|113.91|114.53|113.93|114.5|113.9|10
1758407400000|2025-09-20 22:30:00|114.52|113.92|114.42|113.82|114.52|113.92|114.42|113.82|47
1758407700000|2025-09-20 22:35:00|114.41|113.81|114.41|113.81|114.42|113.82|114.37|113.77|44
1758408000000|2025-09-20 22:40:00|114.4|113.8|114.41|113.81|114.41|113.81|114.37|113.77|18
1758408300000|2025-09-20 22:45:00|114.42|113.82|114.56|113.96|114.58|113.98|114.42|113.82|37
1758408600000|2025-09-20 22:50:00|114.55|113.95|114.6|114|114.6|114|114.54|113.94|22
1758408900000|2025-09-20 22:55:00|114.59|113.99|114.58|113.98|114.64|114.04|114.57|113.97|24
1758409200000|2025-09-20 23:00:00|114.61|114.01|114.48|113.88|114.61|114.01|114.47|113.87|70
1758409500000|2025-09-20 23:05:00|114.5|113.9|114.45|113.85|114.5|113.9|114.44|113.84|90
1758409800000|2025-09-20 23:10:00|114.44|113.84|114.33|113.73|114.44|113.84|114.33|113.73|19
1758410100000|2025-09-20 23:15:00|114.32|113.72|114.3|113.7|114.34|113.74|114.29|113.69|31
1758410400000|2025-09-20 23:20:00|114.29|113.69|114.24|113.64|114.29|113.69|114.2|113.6|63
1758410700000|2025-09-20 23:25:00|114.22|113.62|114.24|113.64|114.28|113.68|114.21|113.61|19
1758411000000|2025-09-20 23:30:00|114.23|113.63|114.15|113.55|114.24|113.64|114.1|113.5|57
1758411300000|2025-09-20 23:35:00|114.16|113.56|114.13|113.53|114.18|113.58|114.13|113.53|29
1758411600000|2025-09-20 23:40:00|114.14|113.54|114.15|113.55|114.18|113.58|114.13|113.53|23
1758411900000|2025-09-20 23:45:00|114.14|113.54|114.22|113.62|114.22|113.62|114.13|113.53|18
1758412200000|2025-09-20 23:50:00|114.21|113.61|114.3|113.7|114.3|113.7|114.21|113.61|12
1758412500000|2025-09-20 23:55:00|114.31|113.71|114.31|113.71|114.32|113.72|114.29|113.69|23
1758412800000|2025-09-21 00:00:00|114.3|113.7|114.33|113.73|114.34|113.74|114.29|113.69|24
1758413100000|2025-09-21 00:05:00|114.34|113.74|114.3|113.7|114.34|113.74|114.3|113.7|17
1758413400000|2025-09-21 00:10:00|114.29|113.69|114.44|113.84|114.52|113.92|114.29|113.69|44
1758413700000|2025-09-21 00:15:00|114.43|113.83|114.41|113.81|114.46|113.86|114.41|113.81|19
1758414000000|2025-09-21 00:20:00|114.42|113.82|114.32|113.72|114.42|113.82|114.31|113.71|52
1758414300000|2025-09-21 00:25:00|114.33|113.73|114.34|113.74|114.34|113.74|114.32|113.72|20
1758414600000|2025-09-21 00:30:00|114.33|113.73|114.28|113.68|114.36|113.76|114.28|113.68|48
1758414900000|2025-09-21 00:35:00|114.27|113.67|114.22|113.62|114.28|113.68|114.13|113.53|90
1758415200000|2025-09-21 00:40:00|114.25|113.65|114.61|114.01|114.63|114.03|114.25|113.65|112
1758415500000|2025-09-21 00:45:00|114.6|114|114.7|114.1|114.75|114.15|114.6|114|47
1758415800000|2025-09-21 00:50:00|114.71|114.11|114.77|114.17|114.77|114.17|114.71|114.11|54
1758416100000|2025-09-21 00:55:00|114.78|114.18|114.72|114.12|114.78|114.18|114.7|114.1|36
1758416400000|2025-09-21 01:00:00|114.71|114.11|114.76|114.16|114.76|114.16|114.68|114.08|50
1758416700000|2025-09-21 01:05:00|114.75|114.15|114.64|114.04|114.76|114.16|114.6|114|59
1758417000000|2025-09-21 01:10:00|114.65|114.05|114.66|114.06|114.66|114.06|114.58|113.98|76
1758417300000|2025-09-21 01:15:00|114.65|114.05|114.57|113.97|114.65|114.05|114.49|113.89|95
1758417600000|2025-09-21 01:20:00|114.56|113.96|114.53|113.93|114.6|114|114.53|113.93|20
1758417900000|2025-09-21 01:25:00|114.54|113.94|114.53|113.93|114.56|113.96|114.52|113.92|28
1758418200000|2025-09-21 01:30:00|114.45|113.85|114.44|113.84|114.51|113.91|114.42|113.82|57
1758418500000|2025-09-21 01:35:00|114.43|113.83|114.38|113.78|114.44|113.84|114.36|113.76|30
1758418800000|2025-09-21 01:40:00|114.36|113.76|114.31|113.71|114.37|113.77|114.28|113.68|50
1758419100000|2025-09-21 01:45:00|114.3|113.7|114.3|113.7|114.34|113.74|114.27|113.67|51
1758419400000|2025-09-21 01:50:00|114.29|113.69|114.4|113.8|114.43|113.83|114.29|113.69|72
1758419700000|2025-09-21 01:55:00|114.39|113.79|114.38|113.78|114.41|113.81|114.37|113.77|49
1758420000000|2025-09-21 02:00:00|114.39|113.79|114.48|113.88|114.49|113.89|114.39|113.79|37
1758420300000|2025-09-21 02:05:00|114.49|113.89|114.61|114.01|114.62|114.02|114.49|113.89|41
1758420600000|2025-09-21 02:10:00|114.62|114.02|114.75|114.15|114.76|114.16|114.61|114.01|32
1758420900000|2025-09-21 02:15:00|114.76|114.16|114.55|113.95|114.76|114.16|114.54|113.94|43
1758421200000|2025-09-21 02:20:00|114.56|113.96|114.34|113.74|114.56|113.96|114.26|113.66|85
1758421500000|2025-09-21 02:25:00|114.33|113.73|114.55|113.95|114.55|113.95|114.3|113.7|46
1758421800000|2025-09-21 02:30:00|114.54|113.94|114.71|114.11|114.71|114.11|114.54|113.94|47
1758422100000|2025-09-21 02:35:00|114.7|114.1|114.71|114.11|114.72|114.12|114.67|114.07|54
1758422400000|2025-09-21 02:40:00|114.7|114.1|114.68|114.08|114.74|114.14|114.67|114.07|27
1758422700000|2025-09-21 02:45:00|114.7|114.1|114.7|114.1|114.7|114.1|114.59|113.99|41
1758423000000|2025-09-21 02:50:00|114.68|114.08|114.73|114.13|114.74|114.14|114.68|114.08|13
1758423300000|2025-09-21 02:55:00|114.72|114.12|114.73|114.13|114.74|114.14|114.72|114.12|6
1758423600000|2025-09-21 03:00:00|114.72|114.12|114.71|114.11|114.75|114.15|114.7|114.1|34
1758423900000|2025-09-21 03:05:00|114.72|114.12|114.71|114.11|114.72|114.12|114.7|114.1|34
1758424200000|2025-09-21 03:10:00|114.72|114.12|114.77|114.17|114.77|114.17|114.68|114.08|25
1758424500000|2025-09-21 03:15:00|114.76|114.16|114.68|114.08|114.76|114.16|114.66|114.06|39
1758424800000|2025-09-21 03:20:00|114.69|114.09|114.67|114.07|114.71|114.11|114.65|114.05|19
1758425100000|2025-09-21 03:25:00|114.68|114.08|114.74|114.14|114.75|114.15|114.68|114.08|9
1758425400000|2025-09-21 03:30:00|114.73|114.13|114.72|114.12|114.74|114.14|114.67|114.07|48
1758425700000|2025-09-21 03:35:00|114.73|114.13|114.71|114.11|114.73|114.13|114.69|114.09|31
1758426000000|2025-09-21 03:40:00|114.72|114.12|114.72|114.12|114.73|114.13|114.71|114.11|21
1758426300000|2025-09-21 03:45:00|114.73|114.13|114.75|114.15|114.75|114.15|114.72|114.12|17
1758426600000|2025-09-21 03:50:00|114.76|114.16|114.77|114.17|114.78|114.18|114.76|114.16|6
1758426900000|2025-09-21 03:55:00|114.78|114.18|114.8|114.2|114.8|114.2|114.71|114.11|29
1758427200000|2025-09-21 04:00:00|114.79|114.19|114.77|114.17|114.84|114.24|114.75|114.15|53
1758427500000|2025-09-21 04:05:00|114.76|114.16|114.62|114.02|114.77|114.17|114.6|114|63
1758427800000|2025-09-21 04:10:00|114.63|114.03|114.52|113.92|114.64|114.04|114.49|113.89|36
1758428100000|2025-09-21 04:15:00|114.53|113.93|114.59|113.99|114.63|114.03|114.53|113.93|47
1758428400000|2025-09-21 04:20:00|114.6|114|114.62|114.02|114.62|114.02|114.55|113.95|25
1758428700000|2025-09-21 04:25:00|114.63|114.03|114.5|113.9|114.64|114.04|114.49|113.89|17
1758429000000|2025-09-21 04:30:00|114.49|113.89|114.59|113.99|114.62|114.02|114.49|113.89|68
1758429300000|2025-09-21 04:35:00|114.6|114|114.57|113.97|114.69|114.09|114.56|113.96|48
1758429600000|2025-09-21 04:40:00|114.58|113.98|114.67|114.07|114.7|114.1|114.57|113.97|44
1758429900000|2025-09-21 04:45:00|114.66|114.06|114.63|114.03|114.67|114.07|114.6|114|69
1758430200000|2025-09-21 04:50:00|114.62|114.02|114.58|113.98|114.63|114.03|114.5|113.9|51
1758430500000|2025-09-21 04:55:00|114.59|113.99|114.69|114.09|114.7|114.1|114.58|113.98|35
1758430800000|2025-09-21 05:00:00|114.7|114.1|114.72|114.12|114.78|114.18|114.68|114.08|33
1758431100000|2025-09-21 05:05:00|114.71|114.11|114.62|114.02|114.71|114.11|114.61|114.01|51
1758431400000|2025-09-21 05:10:00|114.63|114.03|114.64|114.04|114.65|114.05|114.62|114.02|16
1758431700000|2025-09-21 05:15:00|114.65|114.05|114.66|114.06|114.71|114.11|114.64|114.04|31
1758432000000|2025-09-21 05:20:00|114.67|114.07|114.69|114.09|114.73|114.13|114.66|114.06|55
1758432300000|2025-09-21 05:25:00|114.68|114.08|114.62|114.02|114.69|114.09|114.55|113.95|53
1758432600000|2025-09-21 05:30:00|114.61|114.01|114.68|114.08|114.68|114.08|114.56|113.96|35
1758432900000|2025-09-21 05:35:00|114.67|114.07|114.68|114.08|114.7|114.1|114.66|114.06|28
1758433200000|2025-09-21 05:40:00|114.69|114.09|114.72|114.12|114.72|114.12|114.68|114.08|14
1758433500000|2025-09-21 05:45:00|114.73|114.13|114.93|114.33|114.93|114.33|114.69|114.09|38
1758433800000|2025-09-21 05:50:00|114.94|114.34|114.96|114.36|114.97|114.37|114.89|114.29|89
1758434100000|2025-09-21 05:55:00|114.97|114.37|115.18|114.58|115.18|114.58|114.97|114.37|35
1758434400000|2025-09-21 06:00:00|115.19|114.59|115.2|114.6|115.26|114.66|115.17|114.57|39
1758434700000|2025-09-21 06:05:00|115.19|114.59|115.3|114.7|115.31|114.71|115.19|114.59|36
1758435000000|2025-09-21 06:10:00|115.29|114.69|115.28|114.68|115.31|114.71|115.27|114.67|13
1758435300000|2025-09-21 06:15:00|115.29|114.69|115.26|114.66|115.29|114.69|115.25|114.65|45
1758435600000|2025-09-21 06:20:00|115.25|114.65|115.13|114.53|115.27|114.67|115.12|114.52|43
1758435900000|2025-09-21 06:25:00|115.12|114.52|115.26|114.66|115.26|114.66|115.11|114.51|41
1758436200000|2025-09-21 06:30:00|115.27|114.67|115.24|114.64|115.32|114.72|115.21|114.61|39
1758436500000|2025-09-21 06:35:00|115.23|114.63|115.22|114.62|115.3|114.7|115.21|114.61|23
1758436800000|2025-09-21 06:40:00|115.23|114.63|115.37|114.77|115.38|114.78|115.23|114.63|31
1758437100000|2025-09-21 06:45:00|115.36|114.76|115.33|114.73|115.36|114.76|115.29|114.69|14
1758437400000|2025-09-21 06:50:00|115.34|114.74|115.33|114.73|115.37|114.77|115.31|114.71|26
1758437700000|2025-09-21 06:55:00|115.32|114.72|115.3|114.7|115.34|114.74|115.29|114.69|9
1758438000000|2025-09-21 07:00:00|115.29|114.69|115.27|114.67|115.31|114.71|115.23|114.63|36
1758438300000|2025-09-21 07:05:00|115.26|114.66|115.29|114.69|115.29|114.69|115.17|114.57|66
1758438600000|2025-09-21 07:10:00|115.28|114.68|115.43|114.83|115.43|114.83|115.28|114.68|24
1758438900000|2025-09-21 07:15:00|115.44|114.84|115.51|114.91|115.53|114.93|115.41|114.81|96
1758439200000|2025-09-21 07:20:00|115.52|114.92|115.5|114.9|115.53|114.93|115.49|114.89|23
1758439500000|2025-09-21 07:25:00|115.53|114.93|115.71|115.11|115.74|115.14|115.53|114.93|38
1758439800000|2025-09-21 07:30:00|115.7|115.1|115.65|115.05|115.71|115.11|115.65|115.05|123
1758440100000|2025-09-21 07:35:00|115.64|115.04|115.71|115.11|115.72|115.12|115.64|115.04|21
1758440400000|2025-09-21 07:40:00|115.7|115.1|115.74|115.14|115.75|115.15|115.66|115.06|22
1758440700000|2025-09-21 07:45:00|115.75|115.15|115.62|115.02|115.76|115.16|115.61|115.01|38
1758441000000|2025-09-21 07:50:00|115.63|115.03|115.76|115.16|115.76|115.16|115.63|115.03|32
1758441300000|2025-09-21 07:55:00|115.77|115.17|115.77|115.17|115.79|115.19|115.72|115.12|18
1758441600000|2025-09-21 08:00:00|115.78|115.18|115.83|115.23|115.87|115.27|115.78|115.18|74
1758441900000|2025-09-21 08:05:00|115.84|115.24|115.75|115.15|115.85|115.25|115.75|115.15|21
1758442200000|2025-09-21 08:10:00|115.74|115.14|115.79|115.19|115.79|115.19|115.65|115.05|28
1758442500000|2025-09-21 08:15:00|115.78|115.18|115.59|114.99|115.78|115.18|115.53|114.93|38
1758442800000|2025-09-21 08:20:00|115.6|115|115.51|114.91|115.6|115|115.46|114.86|40
1758443100000|2025-09-21 08:25:00|115.5|114.9|115.38|114.78|115.5|114.9|115.37|114.77|67
1758443400000|2025-09-21 08:30:00|115.37|114.77|115.45|114.85|115.46|114.86|115.35|114.75|28
1758443700000|2025-09-21 08:35:00|115.44|114.84|115.41|114.81|115.45|114.85|115.4|114.8|26
1758444000000|2025-09-21 08:40:00|115.42|114.82|115.58|114.98|115.58|114.98|115.42|114.82|104
1758444300000|2025-09-21 08:45:00|115.6|115|115.63|115.03|115.75|115.15|115.6|115|50
1758444600000|2025-09-21 08:50:00|115.62|115.02|115.55|114.95|115.7|115.1|115.55|114.95|23
1758444900000|2025-09-21 08:55:00|115.61|115.01|115.59|114.99|115.61|115.01|115.56|114.96|18
1758445200000|2025-09-21 09:00:00|115.6|115|115.63|115.03|115.66|115.06|115.6|115|46
1758445500000|2025-09-21 09:05:00|115.64|115.04|115.51|114.91|115.75|115.15|115.46|114.86|63
1758445800000|2025-09-21 09:10:00|115.52|114.92|115.29|114.69|115.52|114.92|115.28|114.68|63
1758446100000|2025-09-21 09:15:00|115.28|114.68|115.3|114.7|115.38|114.78|115.24|114.64|58
1758446400000|2025-09-21 09:20:00|115.29|114.69|115.38|114.78|115.41|114.81|115.27|114.67|45
1758446700000|2025-09-21 09:25:00|115.37|114.77|115.19|114.59|115.37|114.77|115.17|114.57|75
1758447000000|2025-09-21 09:30:00|115.2|114.6|115.01|114.41|115.2|114.6|114.87|114.27|172
1758447300000|2025-09-21 09:35:00|115|114.4|114.99|114.39|115.01|114.41|114.91|114.31|74
1758447600000|2025-09-21 09:40:00|115|114.4|115.53|114.93|115.53|114.93|114.98|114.38|76
1758447900000|2025-09-21 09:45:00|115.54|114.94|115.73|115.13|115.73|115.13|115.43|114.83|99
1758448200000|2025-09-21 09:50:00|115.72|115.12|115.61|115.01|115.82|115.22|115.61|115.01|78
1758448500000|2025-09-21 09:55:00|115.62|115.02|115.71|115.11|115.73|115.13|115.62|115.02|40
1758448800000|2025-09-21 10:00:00|115.7|115.1|116.12|115.52|116.12|115.52|115.69|115.09|105
1758449100000|2025-09-21 10:05:00|116.11|115.51|116.28|115.68|116.3|115.7|116.09|115.49|96
1758449400000|2025-09-21 10:10:00|116.29|115.69|116.54|115.94|116.61|116.01|116.29|115.69|124
1758449700000|2025-09-21 10:15:00|116.53|115.93|116.04|115.44|116.56|115.96|116|115.4|135
1758450000000|2025-09-21 10:20:00|116.05|115.45|116.3|115.7|116.3|115.7|115.91|115.31|120
1758450300000|2025-09-21 10:25:00|116.31|115.71|116.11|115.51|116.32|115.72|116.1|115.5|140
1758450600000|2025-09-21 10:30:00|116.1|115.5|116.01|115.41|116.11|115.51|115.98|115.38|65
1758450900000|2025-09-21 10:35:00|116|115.4|116.05|115.45|116.08|115.48|116|115.4|51
1758451200000|2025-09-21 10:40:00|116.06|115.46|116.07|115.47|116.19|115.59|116.05|115.45|31
1758451500000|2025-09-21 10:45:00|116.06|115.46|115.62|115.02|116.06|115.46|115.61|115.01|96
1758451800000|2025-09-21 10:50:00|115.58|114.98|115.51|114.91|115.62|115.02|115.51|114.91|73
1758452100000|2025-09-21 10:55:00|115.52|114.92|115.33|114.73|115.52|114.92|115.25|114.65|64
1758452400000|2025-09-21 11:00:00|115.34|114.74|115.43|114.83|115.47|114.87|115.25|114.65|83
1758452700000|2025-09-21 11:05:00|115.42|114.82|115.36|114.76|115.52|114.92|115.35|114.75|68
1758453000000|2025-09-21 11:10:00|115.34|114.74|115.47|114.87|115.5|114.9|115.34|114.74|88
1758453300000|2025-09-21 11:15:00|115.46|114.86|115.27|114.67|115.46|114.86|115.26|114.66|55
1758453600000|2025-09-21 11:20:00|115.26|114.66|115.28|114.68|115.29|114.69|115.23|114.63|43
1758453900000|2025-09-21 11:25:00|115.29|114.69|115.31|114.71|115.34|114.74|115.27|114.67|50
1758454200000|2025-09-21 11:30:00|115.3|114.7|115.31|114.71|115.4|114.8|115.25|114.65|84
1758454500000|2025-09-21 11:35:00|115.3|114.7|115.36|114.76|115.36|114.76|115.26|114.66|56
1758454800000|2025-09-21 11:40:00|115.37|114.77|115.33|114.73|115.43|114.83|115.33|114.73|49
1758455100000|2025-09-21 11:45:00|115.32|114.72|115.15|114.55|115.33|114.73|115.09|114.49|85
1758455400000|2025-09-21 11:50:00|115.16|114.56|115.21|114.61|115.21|114.61|115.12|114.52|94
1758455700000|2025-09-21 11:55:00|115.22|114.62|115.17|114.57|115.22|114.62|115.09|114.49|54
1758456000000|2025-09-21 12:00:00|115.16|114.56|115.49|114.89|115.49|114.89|115.16|114.56|90
1758456300000|2025-09-21 12:05:00|115.5|114.9|115.71|115.11|115.72|115.12|115.5|114.9|67
1758456600000|2025-09-21 12:10:00|115.7|115.1|115.61|115.01|115.73|115.13|115.6|115|52
1758456900000|2025-09-21 12:15:00|115.6|115|115.74|115.14|115.77|115.17|115.58|114.98|47
1758457200000|2025-09-21 12:20:00|115.72|115.12|115.67|115.07|115.74|115.14|115.67|115.07|61
1758457500000|2025-09-21 12:25:00|115.68|115.08|115.56|114.96|115.68|115.08|115.54|114.94|44
1758457800000|2025-09-21 12:30:00|115.57|114.97|115.45|114.85|115.6|115|115.45|114.85|45
1758458100000|2025-09-21 12:35:00|115.44|114.84|115.36|114.76|115.44|114.84|115.36|114.76|33
1758458400000|2025-09-21 12:40:00|115.37|114.77|115.21|114.61|115.37|114.77|115.2|114.6|37
1758458700000|2025-09-21 12:45:00|115.2|114.6|115.01|114.41|115.2|114.6|114.99|114.39|36
1758459000000|2025-09-21 12:50:00|115.02|114.42|115.1|114.5|115.14|114.54|115.01|114.41|31
1758459300000|2025-09-21 12:55:00|115.11|114.51|115.08|114.48|115.12|114.52|115.06|114.46|17
1758459600000|2025-09-21 13:00:00|115.07|114.47|115.19|114.59|115.19|114.59|115.07|114.47|34
1758459900000|2025-09-21 13:05:00|115.2|114.6|115.37|114.77|115.49|114.89|115.2|114.6|80
1758460200000|2025-09-21 13:10:00|115.36|114.76|115.35|114.75|115.38|114.78|115.32|114.72|20
1758460500000|2025-09-21 13:15:00|115.34|114.74|115.28|114.68|115.34|114.74|115.26|114.66|26
1758460800000|2025-09-21 13:20:00|115.27|114.67|115.25|114.65|115.32|114.72|115.24|114.64|35
1758461100000|2025-09-21 13:25:00|115.18|114.58|115.31|114.71|115.32|114.72|115.12|114.52|45
1758461400000|2025-09-21 13:30:00|115.3|114.7|115.42|114.82|115.42|114.82|115.3|114.7|48
1758461700000|2025-09-21 13:35:00|115.41|114.81|115.35|114.75|115.42|114.82|115.32|114.72|35
1758462000000|2025-09-21 13:40:00|115.36|114.76|115.31|114.71|115.37|114.77|115.3|114.7|26
1758462300000|2025-09-21 13:45:00|115.32|114.72|115.31|114.71|115.36|114.76|115.25|114.65|23
1758462600000|2025-09-21 13:50:00|115.32|114.72|115.38|114.78|115.38|114.78|115.31|114.71|17
1758462900000|2025-09-21 13:55:00|115.4|114.8|115.49|114.89|115.49|114.89|115.4|114.8|13
1758463200000|2025-09-21 14:00:00|115.48|114.88|115.56|114.96|115.64|115.04|115.47|114.87|43
1758463500000|2025-09-21 14:05:00|115.55|114.95|115.44|114.84|115.55|114.95|115.44|114.84|25
1758463800000|2025-09-21 14:10:00|115.43|114.83|115.47|114.87|115.49|114.89|115.41|114.81|39
1758464100000|2025-09-21 14:15:00|115.46|114.86|115.43|114.83|115.48|114.88|115.41|114.81|41
1758464400000|2025-09-21 14:20:00|115.41|114.81|115.26|114.66|115.42|114.82|115.23|114.63|47
1758464700000|2025-09-21 14:25:00|115.25|114.65|115.19|114.59|115.26|114.66|115.19|114.59|43
1758465000000|2025-09-21 14:30:00|115.2|114.6|115.25|114.65|115.25|114.65|115.16|114.56|45
1758465300000|2025-09-21 14:35:00|115.26|114.66|115.31|114.71|115.31|114.71|115.23|114.63|28
1758465600000|2025-09-21 14:40:00|115.3|114.7|115.46|114.86|115.46|114.86|115.26|114.66|61
1758465900000|2025-09-21 14:45:00|115.47|114.87|115.4|114.8|115.56|114.96|115.39|114.79|74
1758466200000|2025-09-21 14:50:00|115.39|114.79|115.29|114.69|115.39|114.79|115.27|114.67|31
1758466500000|2025-09-21 14:55:00|115.28|114.68|115.16|114.56|115.28|114.68|115.11|114.51|44
1758466800000|2025-09-21 15:00:00|115.15|114.55|115.22|114.62|115.22|114.62|115.15|114.55|22
1758467100000|2025-09-21 15:05:00|115.23|114.63|115.33|114.73|115.34|114.74|115.18|114.58|28
1758467400000|2025-09-21 15:10:00|115.34|114.74|115.41|114.81|115.41|114.81|115.33|114.73|19
1758467700000|2025-09-21 15:15:00|115.42|114.82|115.46|114.86|115.47|114.87|115.37|114.77|35
1758468000000|2025-09-21 15:20:00|115.47|114.87|115.53|114.93|115.58|114.98|115.47|114.87|43
1758468300000|2025-09-21 15:25:00|115.52|114.92|115.49|114.89|115.54|114.94|115.49|114.89|30
1758468600000|2025-09-21 15:30:00|115.5|114.9|115.36|114.76|115.53|114.93|115.36|114.76|37
1758468900000|2025-09-21 15:35:00|115.37|114.77|115.33|114.73|115.39|114.79|115.32|114.72|30
1758469200000|2025-09-21 15:40:00|115.35|114.75|115.78|115.18|115.79|115.19|115.35|114.75|88
1758469500000|2025-09-21 15:45:00|115.77|115.17|115.8|115.2|115.95|115.35|115.59|114.99|129
1758469800000|2025-09-21 15:50:00|115.79|115.19|115.83|115.23|115.89|115.29|115.77|115.17|68
1758470100000|2025-09-21 15:55:00|115.82|115.22|115.85|115.25|115.87|115.27|115.74|115.14|51
1758470400000|2025-09-21 16:00:00|115.86|115.26|115.8|115.2|115.96|115.36|115.78|115.18|63
1758470700000|2025-09-21 16:05:00|115.79|115.19|115.8|115.2|115.8|115.2|115.7|115.1|42
1758471000000|2025-09-21 16:10:00|115.79|115.19|115.71|115.11|115.88|115.28|115.71|115.11|48
1758471300000|2025-09-21 16:15:00|115.7|115.1|115.55|114.95|115.83|115.23|115.55|114.95|81
1758471600000|2025-09-21 16:20:00|115.54|114.94|115.46|114.86|115.54|114.94|115.44|114.84|59
1758471900000|2025-09-21 16:25:00|115.47|114.87|115.81|115.21|115.81|115.21|115.47|114.87|103
1758472200000|2025-09-21 16:30:00|115.8|115.2|115.77|115.17|115.84|115.24|115.71|115.11|60
1758472500000|2025-09-21 16:35:00|115.78|115.18|115.43|114.83|115.78|115.18|115.38|114.78|121
1758472800000|2025-09-21 16:40:00|115.44|114.84|115.43|114.83|115.49|114.89|115.36|114.76|75
1758473100000|2025-09-21 16:45:00|115.42|114.82|115.22|114.62|115.42|114.82|115.19|114.59|100
1758473400000|2025-09-21 16:50:00|115.21|114.61|115.31|114.71|115.46|114.86|115.21|114.61|73
1758473700000|2025-09-21 16:55:00|115.3|114.7|115.52|114.92|115.55|114.95|115.22|114.62|58
1758474000000|2025-09-21 17:00:00|115.53|114.93|115.18|114.58|115.57|114.97|115.18|114.58|109
1758474300000|2025-09-21 17:05:00|115.19|114.59|115.32|114.72|115.46|114.86|115.19|114.59|74
1758474600000|2025-09-21 17:10:00|115.33|114.73|115.29|114.69|115.39|114.79|115.29|114.69|76
1758474900000|2025-09-21 17:15:00|115.28|114.68|115.33|114.73|115.36|114.76|115.08|114.48|111
1758475200000|2025-09-21 17:20:00|115.32|114.72|115.45|114.85|115.46|114.86|115.31|114.71|37
1758475500000|2025-09-21 17:25:00|115.46|114.86|115.48|114.88|115.55|114.95|115.45|114.85|44
1758475800000|2025-09-21 17:30:00|115.49|114.89|115.52|114.92|115.56|114.96|115.47|114.87|77
1758476100000|2025-09-21 17:35:00|115.53|114.93|115.62|115.02|115.67|115.07|115.52|114.92|58
1758476400000|2025-09-21 17:40:00|115.63|115.03|115.92|115.32|115.93|115.33|115.63|115.03|62
1758476700000|2025-09-21 17:45:00|115.91|115.31|116.09|115.49|116.14|115.54|115.9|115.3|63
1758477000000|2025-09-21 17:50:00|116.08|115.48|116.26|115.66|116.26|115.66|116.03|115.43|72
1758477300000|2025-09-21 17:55:00|116.27|115.67|116.27|115.67|116.3|115.7|116.25|115.65|36
1758477600000|2025-09-21 18:00:00|116.28|115.68|116.3|115.7|116.34|115.74|116.28|115.68|57
1758477900000|2025-09-21 18:05:00|116.29|115.69|116.32|115.72|116.32|115.72|116.25|115.65|55
1758478200000|2025-09-21 18:10:00|116.31|115.71|116.12|115.52|116.35|115.75|116.11|115.51|49
1758478500000|2025-09-21 18:15:00|116.13|115.53|116.13|115.53|116.17|115.57|116.09|115.49|26
1758478800000|2025-09-21 18:20:00|116.12|115.52|116.08|115.48|116.12|115.52|116.08|115.48|7
1758479100000|2025-09-21 18:25:00|116.07|115.47|116.11|115.51|116.12|115.52|116.07|115.47|33
1758479400000|2025-09-21 18:30:00|116.1|115.5|116.15|115.55|116.18|115.58|116.03|115.43|72
1758479700000|2025-09-21 18:35:00|116.16|115.56|115.95|115.35|116.17|115.57|115.95|115.35|30
1758480000000|2025-09-21 18:40:00|115.96|115.36|115.86|115.26|115.96|115.36|115.85|115.25|40
1758480300000|2025-09-21 18:45:00|115.87|115.27|115.72|115.12|115.88|115.28|115.72|115.12|21
1758480600000|2025-09-21 18:50:00|115.81|115.21|115.76|115.16|115.82|115.22|115.68|115.08|23
1758480900000|2025-09-21 18:55:00|115.75|115.15|115.77|115.17|115.77|115.17|115.72|115.12|9
1758481200000|2025-09-21 19:00:00|115.76|115.16|115.81|115.21|115.81|115.21|115.7|115.1|52
1758481500000|2025-09-21 19:05:00|115.82|115.22|115.45|114.85|115.83|115.23|115.42|114.82|74
1758481800000|2025-09-21 19:10:00|115.46|114.86|115.46|114.86|115.5|114.9|115.43|114.83|41
1758482100000|2025-09-21 19:15:00|115.45|114.85|115.43|114.83|115.45|114.85|115.28|114.68|39
1758482400000|2025-09-21 19:20:00|115.44|114.84|115.45|114.85|115.45|114.85|115.35|114.75|49
1758482700000|2025-09-21 19:25:00|115.44|114.84|116.19|114.39|116.2|115|115.44|114.38|30
1758483000000|2025-09-21 19:30:00|116.2|114.4|116.04|114.24|116.21|114.41|116.03|114.23|36
1758483300000|2025-09-21 19:35:00|116.05|114.25|116.05|114.25|116.12|114.32|116.04|114.24|16
1758483600000|2025-09-21 19:40:00|116.06|114.26|116.05|114.25|116.08|114.28|116.03|114.23|40
1758483900000|2025-09-21 19:45:00|116.06|114.26|116.1|114.3|116.13|114.33|116.03|114.23|34
1758484200000|2025-09-21 19:50:00|116.11|114.31|116.18|114.38|116.18|114.38|116.11|114.31|22
1758484500000|2025-09-21 19:55:00|116.17|114.37|116.24|114.44|116.24|114.44|116.17|114.37|10
1758484800000|2025-09-21 20:00:00|116.25|114.45|116.22|114.42|116.28|114.48|116.22|114.42|45
1758485100000|2025-09-21 20:05:00|116.23|114.43|116.01|114.21|116.23|114.43|115.95|114.15|54
1758485400000|2025-09-21 20:10:00|116|114.2|116.06|114.26|116.08|114.28|116|114.2|30
1758485700000|2025-09-21 20:15:00|116.07|114.27|116.22|114.42|116.25|114.45|116.06|114.26|35
1758486000000|2025-09-21 20:20:00|116.23|114.43|116.26|114.46|116.3|114.5|116.17|114.37|42
1758486300000|2025-09-21 20:25:00|116.29|114.49|116.35|114.55|116.35|114.55|116.29|114.49|13
1758486600000|2025-09-21 20:30:00|116.34|114.54|116.18|114.38|116.34|114.54|116.18|114.38|40
1758486900000|2025-09-21 20:35:00|116.16|114.36|116.03|114.23|116.16|114.36|115.96|114.16|61
1758487200000|2025-09-21 20:40:00|116.02|114.22|115.96|114.16|116.02|114.22|115.95|114.15|35
1758487500000|2025-09-21 20:45:00|115.95|114.15|116.17|114.37|116.21|114.41|115.94|114.14|32
1758487800000|2025-09-21 20:50:00|116.18|114.38|115.99|114.19|116.18|114.38|115.99|114.19|30
1758488100000|2025-09-21 20:55:00|116|114.2|116.08|114.28|116.1|114.3|116|114.2|44
1758488400000|2025-09-21 21:00:00|116.09|114.29|115.45|114.85|116.11|114.92|115.45|114.28|41
1758488700000|2025-09-21 21:05:00|115.44|114.84|115.27|114.67|115.45|114.85|115.27|114.67|39
1758489000000|2025-09-21 21:10:00|115.26|114.66|115.44|114.84|115.45|114.85|115.25|114.65|44
1758489300000|2025-09-21 21:15:00|115.43|114.83|115.26|114.66|115.43|114.83|115.25|114.65|25
1758489600000|2025-09-21 21:20:00|115.25|114.65|115.24|114.64|115.25|114.65|115.22|114.62|10
1758489900000|2025-09-21 21:25:00|115.23|114.63|115.2|114.6|115.23|114.63|115.2|114.6|9
1758490200000|2025-09-21 21:30:00|115.19|114.59|115.4|114.8|115.4|114.8|115.15|114.55|23
1758490500000|2025-09-21 21:35:00|115.39|114.79|115.39|114.79|115.4|114.8|115.38|114.78|9
1758490800000|2025-09-21 21:40:00|115.4|114.8|115.59|114.99|115.6|115|115.4|114.8|26
1758491100000|2025-09-21 21:45:00|115.58|114.98|115.41|114.81|115.58|114.98|115.41|114.81|21
1758491400000|2025-09-21 21:50:00|115.4|114.8|115.37|114.77|115.4|114.8|115.34|114.74|18
1758491700000|2025-09-21 21:55:00|115.36|114.76|115.34|114.74|115.38|114.78|115.33|114.73|17
1758492000000|2025-09-21 22:00:00|115.35|114.75|115.32|114.72|115.5|114.9|115.3|114.7|95
1758492300000|2025-09-21 22:05:00|115.33|114.73|115|114.4|115.34|114.74|114.99|114.39|129
1758492600000|2025-09-21 22:10:00|115.01|114.41|114.91|114.31|115.01|114.41|114.83|114.23|131
1758492900000|2025-09-21 22:15:00|114.9|114.3|114.91|114.31|114.99|114.39|114.9|114.3|129
1758493200000|2025-09-21 22:20:00|114.9|114.3|114.88|114.28|114.93|114.33|114.68|114.08|124
1758493500000|2025-09-21 22:25:00|114.89|114.29|114.99|114.39|115|114.4|114.88|114.28|170
1758493800000|2025-09-21 22:30:00|115|114.4|114.92|114.32|115.01|114.41|114.91|114.31|135
1758494100000|2025-09-21 22:35:00|114.91|114.31|114.96|114.36|114.98|114.38|114.86|114.26|105
1758494400000|2025-09-21 22:40:00|114.97|114.37|115.09|114.49|115.09|114.49|114.95|114.35|74
1758494700000|2025-09-21 22:45:00|115.08|114.48|115.17|114.57|115.21|114.61|115.08|114.48|134
1758495000000|2025-09-21 22:50:00|115.18|114.58|115.31|114.71|115.32|114.72|115.17|114.57|140
1758495300000|2025-09-21 22:55:00|115.32|114.72|115.3|114.7|115.33|114.73|115.3|114.7|150
1758495600000|2025-09-21 23:00:00|115.31|114.71|115|114.4|115.31|114.71|115|114.4|181
1758495900000|2025-09-21 23:05:00|114.99|114.39|114.69|114.09|115|114.4|114.67|114.07|181
1758496200000|2025-09-21 23:10:00|114.71|114.11|114.74|114.14|114.81|114.21|114.66|114.06|118
1758496500000|2025-09-21 23:15:00|114.75|114.15|114.62|114.02|114.78|114.18|114.62|114.02|124
1758496800000|2025-09-21 23:20:00|114.63|114.03|114.7|114.1|114.7|114.1|114.6|114|79
1758497100000|2025-09-21 23:25:00|114.72|114.12|114.67|114.07|114.74|114.14|114.64|114.04|56
1758497400000|2025-09-21 23:30:00|114.68|114.08|114.46|113.86|114.7|114.1|114.42|113.82|102
1758497700000|2025-09-21 23:35:00|114.47|113.87|114.55|113.95|114.56|113.96|114.45|113.85|72
1758498000000|2025-09-21 23:40:00|114.56|113.96|114.61|114.01|114.62|114.02|114.53|113.93|101
1758498300000|2025-09-21 23:45:00|114.62|114.02|114.49|113.89|114.62|114.02|114.46|113.86|96
1758498600000|2025-09-21 23:50:00|114.48|113.88|114.48|113.88|114.51|113.91|114.45|113.85|76
1758498900000|2025-09-21 23:55:00|114.47|113.87|114.38|113.78|114.49|113.89|114.36|113.76|98
1758499200000|2025-09-22 00:00:00|114.37|113.77|114.67|114.07|114.7|114.1|114.36|113.76|137
1758499500000|2025-09-22 00:05:00|114.68|114.08|114.67|114.07|114.87|114.27|114.67|114.07|148
1758499800000|2025-09-22 00:10:00|114.66|114.06|114.38|113.78|114.67|114.07|114.38|113.78|126
1758500100000|2025-09-22 00:15:00|114.37|113.77|114.24|113.64|114.5|113.9|114.2|113.6|206
1758500400000|2025-09-22 00:20:00|114.23|113.63|114.01|113.41|114.26|113.66|113.95|113.35|278
1758500700000|2025-09-22 00:25:00|114.02|113.42|114|113.4|114.16|113.56|113.93|113.33|244
1758501000000|2025-09-22 00:30:00|113.99|113.39|112.91|112.31|114|113.4|112.62|112.02|619
1758501300000|2025-09-22 00:35:00|112.94|112.34|112.82|112.22|113.1|112.5|112.62|112.02|633
1758501600000|2025-09-22 00:40:00|112.83|112.23|112.78|112.18|113.03|112.43|112.65|112.05|470
1758501900000|2025-09-22 00:45:00|112.79|112.19|112.33|111.73|112.94|112.34|112.28|111.68|329
1758502200000|2025-09-22 00:50:00|112.36|111.76|112.27|111.67|112.56|111.96|111.82|111.22|627
1758502500000|2025-09-22 00:55:00|112.29|111.69|112.06|111.46|112.31|111.71|111.94|111.34|371
1758502800000|2025-09-22 01:00:00|112.05|111.45|112.51|111.91|112.6|112|111.96|111.36|357
1758503100000|2025-09-22 01:05:00|112.54|111.94|112.08|111.48|112.65|112.05|111.98|111.38|343
1758503400000|2025-09-22 01:10:00|112.1|111.5|112.24|111.64|112.33|111.73|112.05|111.45|409
1758503700000|2025-09-22 01:15:00|112.22|111.62|112.15|111.55|112.5|111.9|112.04|111.44|366
1758504000000|2025-09-22 01:20:00|112.16|111.56|112.07|111.47|112.27|111.67|112.06|111.46|384
1758504300000|2025-09-22 01:25:00|112.09|111.49|112.53|111.93|112.66|112.06|112.01|111.41|324
1758504600000|2025-09-22 01:30:00|112.54|111.94|112.74|112.14|112.82|112.22|112.46|111.86|313
1758504900000|2025-09-22 01:35:00|112.73|112.13|112.86|112.26|112.89|112.29|112.71|112.11|302
1758505200000|2025-09-22 01:40:00|112.87|112.27|112.82|112.22|112.99|112.39|112.81|112.21|211
1758505500000|2025-09-22 01:45:00|112.83|112.23|112.74|112.14|112.87|112.27|112.71|112.11|209
1758505800000|2025-09-22 01:50:00|112.73|112.13|112.43|111.83|112.75|112.15|112.4|111.8|252
1758506100000|2025-09-22 01:55:00|112.42|111.82|112.33|111.73|112.45|111.85|112.29|111.69|243
1758506400000|2025-09-22 02:00:00|112.34|111.74|112.51|111.91|112.55|111.95|112.09|111.49|339
1758506700000|2025-09-22 02:05:00|112.52|111.92|112.44|111.84|112.59|111.99|112.22|111.62|264
1758507000000|2025-09-22 02:10:00|112.45|111.85|112.07|111.47|112.45|111.85|112.04|111.44|211
1758507300000|2025-09-22 02:15:00|112.05|111.45|112.03|111.43|112.24|111.64|111.92|111.32|273
1758507600000|2025-09-22 02:20:00|112.02|111.42|111.88|111.28|112.14|111.54|111.82|111.22|201
1758507900000|2025-09-22 02:25:00|111.87|111.27|111.93|111.33|112.17|111.57|111.69|111.09|420
1758508200000|2025-09-22 02:30:00|111.9|111.3|110.85|110.25|111.93|111.33|110.82|110.22|520
1758508500000|2025-09-22 02:35:00|110.86|110.26|110.63|110.03|110.99|110.39|110.48|109.88|326
1758508800000|2025-09-22 02:40:00|110.64|110.04|111|110.4|111.02|110.42|110.63|110.03|311
1758509100000|2025-09-22 02:45:00|110.96|110.36|111.12|110.52|111.22|110.62|110.93|110.33|254
1758509400000|2025-09-22 02:50:00|111.11|110.51|111.03|110.43|111.21|110.61|111|110.4|208
1758509700000|2025-09-22 02:55:00|111.04|110.44|111.1|110.5|111.13|110.53|111.03|110.43|179
1758510000000|2025-09-22 03:00:00|111.11|110.51|111.47|110.87|111.49|110.89|111.11|110.51|191
1758510300000|2025-09-22 03:05:00|111.49|110.89|111.37|110.77|111.55|110.95|111.34|110.74|194
1758510600000|2025-09-22 03:10:00|111.39|110.79|111.36|110.76|111.43|110.83|111.23|110.63|232
1758510900000|2025-09-22 03:15:00|111.38|110.78|111.41|110.81|111.57|110.97|111.35|110.75|261
1758511200000|2025-09-22 03:20:00|111.38|110.78|111.59|110.99|111.63|111.03|111.37|110.77|204
1758511500000|2025-09-22 03:25:00|111.62|111.02|111.75|111.15|111.75|111.15|111.54|110.94|90
1758511800000|2025-09-22 03:30:00|111.74|111.14|111.57|110.97|111.75|111.15|111.57|110.97|266
1758512100000|2025-09-22 03:35:00|111.59|110.99|111.4|110.8|111.59|110.99|111.4|110.8|224
1758512400000|2025-09-22 03:40:00|111.43|110.83|111.52|110.92|111.56|110.96|111.4|110.8|215
1758512700000|2025-09-22 03:45:00|111.53|110.93|111.79|111.19|111.79|111.19|111.53|110.93|116
1758513000000|2025-09-22 03:50:00|111.78|111.18|111.83|111.23|111.86|111.26|111.72|111.12|106
1758513300000|2025-09-22 03:55:00|111.86|111.26|111.82|111.22|111.87|111.27|111.79|111.19|135
1758513600000|2025-09-22 04:00:00|111.8|111.2|111.53|110.93|111.82|111.22|111.37|110.77|214
1758513900000|2025-09-22 04:05:00|111.51|110.91|111.47|110.87|111.69|111.09|111.45|110.85|147
1758514200000|2025-09-22 04:10:00|111.48|110.88|111.34|110.74|111.48|110.88|111.28|110.68|91
1758514500000|2025-09-22 04:15:00|111.36|110.76|111.47|110.87|111.51|110.91|111.31|110.71|128
1758514800000|2025-09-22 04:20:00|111.48|110.88|111.57|110.97|111.64|111.04|111.48|110.88|117
1758515100000|2025-09-22 04:25:00|111.58|110.98|111.77|111.17|111.81|111.21|111.58|110.98|64
1758515400000|2025-09-22 04:30:00|111.78|111.18|111.68|111.08|111.91|111.31|111.64|111.04|121
1758515700000|2025-09-22 04:35:00|111.7|111.1|111.75|111.15|111.79|111.19|111.65|111.05|196
1758516000000|2025-09-22 04:40:00|111.76|111.16|111.69|111.09|111.85|111.25|111.68|111.08|93
1758516300000|2025-09-22 04:45:00|111.72|111.12|111.84|111.24|111.84|111.24|111.68|111.08|193
1758516600000|2025-09-22 04:50:00|111.81|111.21|111.75|111.15|111.84|111.24|111.67|111.07|101
1758516900000|2025-09-22 04:55:00|111.77|111.17|111.6|111|111.83|111.23|111.59|110.99|131
1758517200000|2025-09-22 05:00:00|111.59|110.99|111.4|110.8|111.61|111.01|111.34|110.74|177
1758517500000|2025-09-22 05:05:00|111.38|110.78|111.14|110.54|111.4|110.8|111.13|110.53|165
1758517800000|2025-09-22 05:10:00|111.13|110.53|111.29|110.69|111.32|110.72|111.12|110.52|142
1758518100000|2025-09-22 05:15:00|111.26|110.66|111.31|110.71|111.34|110.74|111.18|110.58|130
1758518400000|2025-09-22 05:20:00|111.3|110.7|111.42|110.82|111.44|110.84|111.15|110.55|192
1758518700000|2025-09-22 05:25:00|111.41|110.81|111.37|110.77|111.45|110.85|111.34|110.74|114
1758519000000|2025-09-22 05:30:00|111.39|110.79|111.15|110.55|111.39|110.79|111.03|110.43|176
1758519300000|2025-09-22 05:35:00|111.16|110.56|110.93|110.33|111.18|110.58|110.87|110.27|177
1758519600000|2025-09-22 05:40:00|110.92|110.32|110.98|110.38|111.08|110.48|110.9|110.3|112
1758519900000|2025-09-22 05:45:00|110.99|110.39|111.15|110.55|111.2|110.6|110.93|110.33|157
1758520200000|2025-09-22 05:50:00|111.14|110.54|111.09|110.49|111.2|110.6|111.06|110.46|82
1758520500000|2025-09-22 05:55:00|111.11|110.51|109.86|109.26|111.11|110.51|109.82|109.22|163
1758520800000|2025-09-22 06:00:00|109.83|109.23|105.53|104.93|109.93|109.33|103.12|102.52|867
1758521100000|2025-09-22 06:05:00|105.56|104.96|106.74|106.14|106.85|106.25|105.52|104.92|793
1758521400000|2025-09-22 06:10:00|106.76|106.16|106.95|106.35|107.16|106.56|106.61|106.01|630
1758521700000|2025-09-22 06:15:00|106.97|106.37|107.49|106.89|107.68|107.08|106.91|106.31|544
1758522000000|2025-09-22 06:20:00|107.48|106.88|107.57|106.97|107.65|107.05|107.12|106.52|434
1758522300000|2025-09-22 06:25:00|107.56|106.96|107.23|106.63|107.69|107.09|107.21|106.61|430
1758522600000|2025-09-22 06:30:00|107.24|106.64|107.29|106.69|107.3|106.7|107.07|106.47|412
1758522900000|2025-09-22 06:35:00|107.28|106.68|107.37|106.77|107.48|106.88|107.13|106.53|451
1758523200000|2025-09-22 06:40:00|107.36|106.76|107.32|106.72|107.38|106.78|107.2|106.6|293
1758523500000|2025-09-22 06:45:00|107.29|106.69|107.18|106.58|107.38|106.78|107.18|106.58|261
1758523800000|2025-09-22 06:50:00|107.19|106.59|107.19|106.59|107.3|106.7|107.15|106.55|266
1758524100000|2025-09-22 06:55:00|107.16|106.56|107.31|106.71|107.39|106.79|107.02|106.42|289
1758524400000|2025-09-22 07:00:00|107.33|106.73|107.12|106.52|107.33|106.73|107.04|106.44|436
1758524700000|2025-09-22 07:05:00|107.1|106.5|107.12|106.52|107.2|106.6|106.97|106.37|284
1758525000000|2025-09-22 07:10:00|107.11|106.51|106.83|106.23|107.14|106.54|106.81|106.21|261
1758525300000|2025-09-22 07:15:00|106.84|106.24|106.49|105.89|106.87|106.27|106.39|105.79|252
1758525600000|2025-09-22 07:20:00|106.5|105.9|106.46|105.86|106.75|106.15|106.44|105.84|293
1758525900000|2025-09-22 07:25:00|106.47|105.87|106.85|106.25|106.85|106.25|106.44|105.84|198
1758526200000|2025-09-22 07:30:00|106.82|106.22|106.61|106.01|106.87|106.27|106.52|105.92|335
1758526500000|2025-09-22 07:35:00|106.62|106.02|106.16|105.56|106.62|106.02|106.06|105.46|299
1758526800000|2025-09-22 07:40:00|106.19|105.59|106.37|105.77|106.48|105.88|106.14|105.54|216
1758527100000|2025-09-22 07:45:00|106.39|105.79|106.35|105.75|106.52|105.92|106.3|105.7|215
1758527400000|2025-09-22 07:50:00|106.36|105.76|106.22|105.62|106.39|105.79|106.06|105.46|228
1758527700000|2025-09-22 07:55:00|106.21|105.61|105.86|105.26|106.23|105.63|105.71|105.11|172
1758528000000|2025-09-22 08:00:00|105.89|105.29|105.42|104.82|105.89|105.29|105.28|104.68|381
1758528300000|2025-09-22 08:05:00|105.4|104.8|105.96|105.36|105.96|105.36|105.26|104.66|423
1758528600000|2025-09-22 08:10:00|105.95|105.35|105.99|105.39|106.22|105.62|105.74|105.14|278
1758528900000|2025-09-22 08:15:00|105.98|105.38|106.06|105.46|106.06|105.46|105.57|104.97|462
1758529200000|2025-09-22 08:20:00|106.05|105.45|105.94|105.34|106.2|105.6|105.85|105.25|321
1758529500000|2025-09-22 08:25:00|105.95|105.35|105.95|105.35|106.11|105.51|105.89|105.29|316
1758529800000|2025-09-22 08:30:00|105.94|105.34|105.95|105.35|106.08|105.48|105.75|105.15|363
1758530100000|2025-09-22 08:35:00|105.94|105.34|106.17|105.57|106.24|105.64|105.93|105.33|312
1758530400000|2025-09-22 08:40:00|106.16|105.56|106.22|105.62|106.28|105.68|106.11|105.51|198
1758530700000|2025-09-22 08:45:00|106.23|105.63|106.36|105.76|106.39|105.79|106.21|105.61|195
1758531000000|2025-09-22 08:50:00|106.37|105.77|106.16|105.56|106.39|105.79|106.14|105.54|287
1758531300000|2025-09-22 08:55:00|106.15|105.55|106.06|105.46|106.26|105.66|106.06|105.46|185
1758531600000|2025-09-22 09:00:00|106.09|105.49|105.66|105.06|106.09|105.49|105.62|105.02|248
1758531900000|2025-09-22 09:05:00|105.65|105.05|105.78|105.18|105.91|105.31|105.65|105.05|216
1758532200000|2025-09-22 09:10:00|105.76|105.16|105.76|105.16|105.8|105.2|105.71|105.11|182
1758532500000|2025-09-22 09:15:00|105.79|105.19|105.95|105.35|106.08|105.48|105.78|105.18|251
1758532800000|2025-09-22 09:20:00|105.98|105.38|105.79|105.19|105.98|105.38|105.77|105.17|224
1758533100000|2025-09-22 09:25:00|105.8|105.2|105.77|105.17|105.86|105.26|105.6|105|192
1758533400000|2025-09-22 09:30:00|105.74|105.14|105.72|105.12|105.85|105.25|105.52|104.92|329
1758533700000|2025-09-22 09:35:00|105.75|105.15|105.6|105|105.75|105.15|105.58|104.98|287
1758534000000|2025-09-22 09:40:00|105.61|105.01|105.55|104.95|105.67|105.07|105.47|104.87|170
1758534300000|2025-09-22 09:45:00|105.56|104.96|105.64|105.04|105.82|105.22|105.54|104.94|238
1758534600000|2025-09-22 09:50:00|105.66|105.06|105.55|104.95|105.66|105.06|105.22|104.62|378
1758534900000|2025-09-22 09:55:00|105.54|104.94|105.43|104.83|105.81|105.21|105.33|104.73|355
1758535200000|2025-09-22 10:00:00|105.46|104.86|105.65|105.05|105.65|105.05|105.21|104.61|328
1758535500000|2025-09-22 10:05:00|105.67|105.07|106.06|105.46|106.06|105.46|105.67|105.07|204
1758535800000|2025-09-22 10:10:00|106.05|105.45|106.05|105.45|106.28|105.68|106|105.4|227
1758536100000|2025-09-22 10:15:00|106.04|105.44|105.96|105.36|106.1|105.5|105.91|105.31|182
1758536400000|2025-09-22 10:20:00|105.94|105.34|105.97|105.37|106.06|105.46|105.89|105.29|135
1758536700000|2025-09-22 10:25:00|105.98|105.38|106.09|105.49|106.17|105.57|105.95|105.35|132
1758537000000|2025-09-22 10:30:00|106.1|105.5|105.62|105.02|106.1|105.5|105.61|105.01|138
1758537300000|2025-09-22 10:35:00|105.61|105.01|105.48|104.88|105.66|105.06|105.41|104.81|127
1758537600000|2025-09-22 10:40:00|105.47|104.87|105.45|104.85|105.48|104.88|105.32|104.72|142
1758537900000|2025-09-22 10:45:00|105.44|104.84|105.68|105.08|105.68|105.08|105.44|104.84|152
1758538200000|2025-09-22 10:50:00|105.67|105.07|105.93|105.33|105.93|105.33|105.67|105.07|136
1758538500000|2025-09-22 10:55:00|105.92|105.32|106.15|105.55|106.3|105.7|105.87|105.27|148
1758538800000|2025-09-22 11:00:00|106.18|105.58|106.07|105.47|106.22|105.62|106.03|105.43|189
1758539100000|2025-09-22 11:05:00|106.1|105.5|106.23|105.63|106.26|105.66|105.96|105.36|173
1758539400000|2025-09-22 11:10:00|106.24|105.64|105.95|105.35|106.24|105.64|105.95|105.35|108
1758539700000|2025-09-22 11:15:00|105.98|105.38|105.78|105.18|106.06|105.46|105.77|105.17|162
1758540000000|2025-09-22 11:20:00|105.82|105.22|106.02|105.42|106.06|105.46|105.79|105.19|169
1758540300000|2025-09-22 11:25:00|106.05|105.45|105.82|105.22|106.05|105.45|105.81|105.21|145
1758540600000|2025-09-22 11:30:00|105.84|105.24|105.83|105.23|105.85|105.25|105.72|105.12|156
1758540900000|2025-09-22 11:35:00|105.81|105.21|105.92|105.32|105.92|105.32|105.72|105.12|162
1758541200000|2025-09-22 11:40:00|105.91|105.31|105.89|105.29|105.91|105.31|105.78|105.18|109
1758541500000|2025-09-22 11:45:00|105.9|105.3|106.09|105.49|106.15|105.55|105.89|105.29|200
1758541800000|2025-09-22 11:50:00|106.13|105.53|106.08|105.48|106.13|105.53|105.92|105.32|195
1758542100000|2025-09-22 11:55:00|106.07|105.47|106.05|105.45|106.13|105.53|106.04|105.44|91
1758542400000|2025-09-22 12:00:00|106.06|105.46|105.87|105.27|106.08|105.48|105.76|105.16|247
1758542700000|2025-09-22 12:05:00|105.9|105.3|105.98|105.38|105.99|105.39|105.77|105.17|147
1758543000000|2025-09-22 12:10:00|105.97|105.37|105.95|105.35|106|105.4|105.79|105.19|161
1758543300000|2025-09-22 12:15:00|105.94|105.34|106.28|105.68|106.41|105.81|105.94|105.34|202
1758543600000|2025-09-22 12:20:00|106.31|105.71|106.25|105.65|106.35|105.75|106.24|105.64|97
1758543900000|2025-09-22 12:25:00|106.26|105.66|106.37|105.77|106.46|105.86|106.26|105.66|175
1758544200000|2025-09-22 12:30:00|106.4|105.8|106.4|105.8|106.46|105.86|106.32|105.72|193
1758544500000|2025-09-22 12:35:00|106.39|105.79|106.31|105.71|106.44|105.84|106.24|105.64|158
1758544800000|2025-09-22 12:40:00|106.34|105.74|106.2|105.6|106.39|105.79|106.2|105.6|200
1758545100000|2025-09-22 12:45:00|106.21|105.61|106.27|105.67|106.37|105.77|106.16|105.56|193
1758545400000|2025-09-22 12:50:00|106.28|105.68|106.41|105.81|106.62|106.02|106.27|105.67|204
1758545700000|2025-09-22 12:55:00|106.4|105.8|106.49|105.89|106.59|105.99|106.4|105.8|237
1758546000000|2025-09-22 13:00:00|106.5|105.9|106.72|106.12|106.77|106.17|106.45|105.85|294
1758546300000|2025-09-22 13:05:00|106.73|106.13|106.78|106.18|106.84|106.24|106.68|106.08|185
1758546600000|2025-09-22 13:10:00|106.79|106.19|106.82|106.22|106.85|106.25|106.73|106.13|214
1758546900000|2025-09-22 13:15:00|106.83|106.23|106.69|106.09|106.85|106.25|106.64|106.04|180
1758547200000|2025-09-22 13:20:00|106.7|106.1|106.59|105.99|106.82|106.22|106.56|105.96|305
1758547500000|2025-09-22 13:25:00|106.58|105.98|106.58|105.98|106.68|106.08|106.53|105.93|195
1758547800000|2025-09-22 13:30:00|106.57|105.97|106.51|105.91|106.67|106.07|106.4|105.8|329
1758548100000|2025-09-22 13:35:00|106.5|105.9|106.25|105.65|106.55|105.95|106.19|105.59|245
1758548400000|2025-09-22 13:40:00|106.27|105.67|106.27|105.67|106.37|105.77|106.22|105.62|258
1758548700000|2025-09-22 13:45:00|106.28|105.68|106.32|105.72|106.4|105.8|106.02|105.42|289
1758549000000|2025-09-22 13:50:00|106.33|105.73|106.77|106.17|106.77|106.17|106.27|105.67|237
1758549300000|2025-09-22 13:55:00|106.76|106.16|106.85|106.25|106.91|106.31|106.6|106|370
1758549600000|2025-09-22 14:00:00|106.84|106.24|106.75|106.15|106.92|106.32|106.68|106.08|307
1758549900000|2025-09-22 14:05:00|106.74|106.14|106.69|106.09|106.85|106.25|106.59|105.99|238
1758550200000|2025-09-22 14:10:00|106.74|106.14|106.45|105.85|106.74|106.14|106.42|105.82|160
1758550500000|2025-09-22 14:15:00|106.46|105.86|106.57|105.97|106.75|106.15|106.46|105.86|242
1758550800000|2025-09-22 14:20:00|106.58|105.98|106.81|106.21|106.86|106.26|106.55|105.95|395
1758551100000|2025-09-22 14:25:00|106.84|106.24|106.93|106.33|106.96|106.36|106.65|106.05|218
1758551400000|2025-09-22 14:30:00|106.92|106.32|106.75|106.15|107.16|106.56|106.73|106.13|376
1758551700000|2025-09-22 14:35:00|106.76|106.16|106.56|105.96|106.79|106.19|106.49|105.89|261
1758552000000|2025-09-22 14:40:00|106.57|105.97|106.39|105.79|106.6|106|106.37|105.77|275
1758552300000|2025-09-22 14:45:00|106.38|105.78|106.22|105.62|106.43|105.83|106.22|105.62|255
1758552600000|2025-09-22 14:50:00|106.21|105.61|106.18|105.58|106.26|105.66|106.08|105.48|356
1758552900000|2025-09-22 14:55:00|106.19|105.59|106.3|105.7|106.33|105.73|106.16|105.56|371
1758553200000|2025-09-22 15:00:00|106.32|105.72|106.26|105.66|106.41|105.81|106.21|105.61|395
1758553500000|2025-09-22 15:05:00|106.27|105.67|106.23|105.63|106.3|105.7|106.06|105.46|346
1758553800000|2025-09-22 15:10:00|106.24|105.64|106.11|105.51|106.27|105.67|106.11|105.51|219
1758554100000|2025-09-22 15:15:00|106.1|105.5|105.78|105.18|106.17|105.57|105.76|105.16|159
1758554400000|2025-09-22 15:20:00|105.77|105.17|105.73|105.13|105.86|105.26|105.67|105.07|198
1758554700000|2025-09-22 15:25:00|105.72|105.12|105.88|105.28|105.88|105.28|105.72|105.12|240
1758555000000|2025-09-22 15:30:00|105.89|105.29|105.68|105.08|105.92|105.32|105.63|105.03|178
1758555300000|2025-09-22 15:35:00|105.67|105.07|105.62|105.02|105.72|105.12|105.57|104.97|168
1758555600000|2025-09-22 15:40:00|105.64|105.04|105.31|104.71|105.64|105.04|105.24|104.64|196
1758555900000|2025-09-22 15:45:00|105.3|104.7|105.75|105.15|105.77|105.17|105.24|104.64|382
1758556200000|2025-09-22 15:50:00|105.73|105.13|105.6|105|105.81|105.21|105.49|104.89|230
1758556500000|2025-09-22 15:55:00|105.59|104.99|105.69|105.09|105.8|105.2|105.59|104.99|301
1758556800000|2025-09-22 16:00:00|105.71|105.11|105.93|105.33|105.93|105.33|105.56|104.96|450
1758557100000|2025-09-22 16:05:00|105.92|105.32|106.08|105.48|106.11|105.51|105.82|105.22|405
1758557400000|2025-09-22 16:10:00|106.11|105.51|105.94|105.34|106.12|105.52|105.94|105.34|271
1758557700000|2025-09-22 16:15:00|105.95|105.35|105.92|105.32|106.06|105.46|105.78|105.18|351
1758558000000|2025-09-22 16:20:00|105.94|105.34|105.89|105.29|106.12|105.52|105.8|105.2|396
1758558300000|2025-09-22 16:25:00|105.9|105.3|105.86|105.26|106.14|105.54|105.85|105.25|129
1758558600000|2025-09-22 16:30:00|105.88|105.28|105.49|104.89|105.9|105.3|105.46|104.86|222
1758558900000|2025-09-22 16:35:00|105.5|104.9|105.67|105.07|105.68|105.08|105.42|104.82|223
1758559200000|2025-09-22 16:40:00|105.66|105.06|105.51|104.91|105.71|105.11|105.51|104.91|134
1758559500000|2025-09-22 16:45:00|105.5|104.9|105.56|104.96|105.63|105.03|105.45|104.85|191
1758559800000|2025-09-22 16:50:00|105.58|104.98|105.39|104.79|105.67|105.07|105.39|104.79|162
1758560100000|2025-09-22 16:55:00|105.42|104.82|105.51|104.91|105.58|104.98|105.39|104.79|146
1758560400000|2025-09-22 17:00:00|105.48|104.88|105.35|104.75|105.56|104.96|105.13|104.53|235
1758560700000|2025-09-22 17:05:00|105.36|104.76|105.23|104.63|105.39|104.79|105.14|104.54|214
1758561000000|2025-09-22 17:10:00|105.2|104.6|105.22|104.62|105.34|104.74|105.15|104.55|164
1758561300000|2025-09-22 17:15:00|105.24|104.64|105.09|104.49|105.24|104.64|105.01|104.41|213
1758561600000|2025-09-22 17:20:00|105.08|104.48|105.48|104.88|105.67|105.07|105.07|104.47|259
1758561900000|2025-09-22 17:25:00|105.49|104.89|105.37|104.77|105.58|104.98|105.37|104.77|185
1758562200000|2025-09-22 17:30:00|105.39|104.79|105.23|104.63|105.51|104.91|105.23|104.63|281
1758562500000|2025-09-22 17:35:00|105.24|104.64|105.41|104.81|105.57|104.97|105.22|104.62|196
1758562800000|2025-09-22 17:40:00|105.4|104.8|105.47|104.87|105.55|104.95|105.39|104.79|169
1758563100000|2025-09-22 17:45:00|105.49|104.89|105.63|105.03|105.63|105.03|105.49|104.89|188
1758563400000|2025-09-22 17:50:00|105.61|105.01|105.71|105.11|105.72|105.12|105.57|104.97|146
1758563700000|2025-09-22 17:55:00|105.7|105.1|105.77|105.17|105.88|105.28|105.64|105.04|189
1758564000000|2025-09-22 18:00:00|105.8|105.2|105.73|105.13|105.82|105.22|105.66|105.06|189
1758564300000|2025-09-22 18:05:00|105.72|105.12|105.89|105.29|105.89|105.29|105.71|105.11|198
1758564600000|2025-09-22 18:10:00|105.86|105.26|105.8|105.2|105.9|105.3|105.77|105.17|113
1758564900000|2025-09-22 18:15:00|105.81|105.21|105.81|105.21|105.83|105.23|105.63|105.03|192
1758565200000|2025-09-22 18:20:00|105.78|105.18|105.86|105.26|105.87|105.27|105.66|105.06|123
1758565500000|2025-09-22 18:25:00|105.87|105.27|105.72|105.12|105.87|105.27|105.72|105.12|76
1758565800000|2025-09-22 18:30:00|105.71|105.11|105.85|105.25|105.9|105.3|105.7|105.1|154
1758566100000|2025-09-22 18:35:00|105.86|105.26|105.75|105.15|105.99|105.39|105.58|104.98|219
1758566400000|2025-09-22 18:40:00|105.76|105.16|105.64|105.04|105.79|105.19|105.64|105.04|103
1758566700000|2025-09-22 18:45:00|105.67|105.07|105.61|105.01|105.7|105.1|105.52|104.92|190
1758567000000|2025-09-22 18:50:00|105.6|105|105.48|104.88|105.63|105.03|105.48|104.88|117
1758567300000|2025-09-22 18:55:00|105.51|104.91|105.3|104.7|105.56|104.96|105.3|104.7|124
1758567600000|2025-09-22 19:00:00|105.29|104.69|105.29|104.69|105.43|104.83|105.28|104.68|175
1758567900000|2025-09-22 19:05:00|105.28|104.68|105.22|104.62|105.36|104.76|105.19|104.59|187
1758568200000|2025-09-22 19:10:00|105.23|104.63|105.32|104.72|105.35|104.75|105.21|104.61|94
1758568500000|2025-09-22 19:15:00|105.33|104.73|105.37|104.77|105.4|104.8|105.15|104.55|232
1758568800000|2025-09-22 19:20:00|105.36|104.76|105.4|104.8|105.41|104.81|105.26|104.66|109
1758569100000|2025-09-22 19:25:00|105.41|104.81|105.28|104.68|105.5|104.9|105.26|104.66|142
1758569400000|2025-09-22 19:30:00|105.27|104.67|105.18|104.58|105.31|104.71|105.15|104.55|206
1758569700000|2025-09-22 19:35:00|105.19|104.59|105.19|104.59|105.21|104.61|104.98|104.38|246
1758570000000|2025-09-22 19:40:00|105.2|104.6|105.15|104.55|105.3|104.7|105.13|104.53|175
1758570300000|2025-09-22 19:45:00|105.16|104.56|105.1|104.5|105.2|104.6|104.99|104.39|236
1758570600000|2025-09-22 19:50:00|105.12|104.52|105.2|104.6|105.2|104.6|105.01|104.41|235
1758570900000|2025-09-22 19:55:00|105.19|104.59|105.14|104.54|105.2|104.6|105.02|104.42|210
1758571200000|2025-09-22 20:00:00|105.13|104.53|105.17|104.57|105.2|104.6|105.03|104.43|247
1758571500000|2025-09-22 20:05:00|105.16|104.56|105.18|104.58|105.24|104.64|105.12|104.52|237
1758571800000|2025-09-22 20:10:00|105.17|104.57|105.59|104.99|105.6|105|105.16|104.56|195
1758572100000|2025-09-22 20:15:00|105.61|105.01|105.5|104.9|105.66|105.06|105.4|104.8|160
1758572400000|2025-09-22 20:20:00|105.49|104.89|105.59|104.99|105.66|105.06|105.43|104.83|133
1758572700000|2025-09-22 20:25:00|105.56|104.96|105.66|105.06|105.69|105.09|105.55|104.95|63
1758573000000|2025-09-22 20:30:00|105.69|105.09|106.19|105.59|106.19|105.59|105.65|105.05|164
1758573300000|2025-09-22 20:35:00|106.18|105.58|106.2|105.6|106.25|105.65|106.06|105.46|170
1758573600000|2025-09-22 20:40:00|106.22|105.62|106.24|105.64|106.32|105.72|106.2|105.6|131
1758573900000|2025-09-22 20:45:00|106.25|105.65|106.22|105.62|106.36|105.76|106.15|105.55|114
1758574200000|2025-09-22 20:50:00|106.2|105.6|106.32|105.72|106.32|105.72|106.16|105.56|154
1758574500000|2025-09-22 20:55:00|106.31|105.71|106.28|105.68|106.44|105.84|106.25|105.65|212
1758574800000|2025-09-22 21:00:00|106.27|105.67|106.22|105.62|106.31|105.71|106.15|105.55|107
1758575100000|2025-09-22 21:05:00|106.23|105.63|106.1|105.5|106.23|105.63|106.1|105.5|48
1758575400000|2025-09-22 21:10:00|106.11|105.51|105.97|105.37|106.12|105.52|105.92|105.32|74
1758575700000|2025-09-22 21:15:00|105.98|105.38|106.15|105.55|106.15|105.55|105.97|105.37|40
1758576000000|2025-09-22 21:20:00|106.16|105.56|106.24|105.64|106.25|105.65|106.16|105.56|26
1758576300000|2025-09-22 21:25:00|106.25|105.65|106.14|105.54|106.25|105.65|106.13|105.53|43
1758576600000|2025-09-22 21:30:00|106.15|105.55|106.16|105.56|106.18|105.58|106.12|105.52|32
1758576900000|2025-09-22 21:35:00|106.17|105.57|106.39|105.79|106.42|105.82|106.17|105.57|37
1758577200000|2025-09-22 21:40:00|106.38|105.78|106.33|105.73|106.42|105.82|106.31|105.71|82
1758577500000|2025-09-22 21:45:00|106.34|105.74|106.34|105.74|106.43|105.83|106.33|105.73|159
1758577800000|2025-09-22 21:50:00|106.35|105.75|106.38|105.78|106.39|105.79|106.35|105.75|32
1758578100000|2025-09-22 21:55:00|106.39|105.79|106.5|105.9|106.54|105.94|106.38|105.78|57
1758578400000|2025-09-22 22:00:00|106.52|105.92|106.27|105.67|106.53|105.93|106.25|105.65|230
1758578700000|2025-09-22 22:05:00|106.29|105.69|106.26|105.66|106.31|105.71|106.24|105.64|188
1758579000000|2025-09-22 22:10:00|106.25|105.65|106.27|105.67|106.31|105.71|106.18|105.58|130
1758579300000|2025-09-22 22:15:00|106.28|105.68|106.21|105.61|106.34|105.74|106.21|105.61|73
1758579600000|2025-09-22 22:20:00|106.22|105.62|106.25|105.65|106.27|105.67|106.21|105.61|106
1758579900000|2025-09-22 22:25:00|106.26|105.66|106.19|105.59|106.3|105.7|106.15|105.55|68
1758580200000|2025-09-22 22:30:00|106.15|105.55|106.17|105.57|106.21|105.61|106.15|105.55|89
1758580500000|2025-09-22 22:35:00|106.16|105.56|106.1|105.5|106.2|105.6|106.1|105.5|27
1758580800000|2025-09-22 22:40:00|106.09|105.49|106.15|105.55|106.18|105.58|106.06|105.46|75
1758581100000|2025-09-22 22:45:00|106.16|105.56|106.11|105.51|106.2|105.6|106.1|105.5|103
1758581400000|2025-09-22 22:50:00|106.1|105.5|106.13|105.53|106.17|105.57|106.08|105.48|30
1758581700000|2025-09-22 22:55:00|106.12|105.52|106.11|105.51|106.17|105.57|106.09|105.49|36
1758582000000|2025-09-22 23:00:00|106.12|105.52|106.15|105.55|106.16|105.56|106.08|105.48|80
1758582300000|2025-09-22 23:05:00|106.14|105.54|106.14|105.54|106.18|105.58|106.11|105.51|73
1758582600000|2025-09-22 23:10:00|106.13|105.53|106.13|105.53|106.17|105.57|106.06|105.46|113
1758582900000|2025-09-22 23:15:00|106.1|105.5|106.19|105.59|106.22|105.62|106.1|105.5|117
1758583200000|2025-09-22 23:20:00|106.18|105.58|106.26|105.66|106.29|105.69|106.17|105.57|81
1758583500000|2025-09-22 23:25:00|106.25|105.65|106.22|105.62|106.3|105.7|106.22|105.62|61
1758583800000|2025-09-22 23:30:00|106.23|105.63|106.2|105.6|106.26|105.66|106.17|105.57|67
1758584100000|2025-09-22 23:35:00|106.24|105.64|106.23|105.63|106.29|105.69|106.21|105.61|48
1758584400000|2025-09-22 23:40:00|106.22|105.62|106.22|105.62|106.27|105.67|106.21|105.61|34
1758584700000|2025-09-22 23:45:00|106.21|105.61|106.28|105.68|106.32|105.72|106.18|105.58|64
1758585000000|2025-09-22 23:50:00|106.24|105.64|106.11|105.51|106.27|105.67|106.1|105.5|55
1758585300000|2025-09-22 23:55:00|106.1|105.5|106.06|105.46|106.12|105.52|106.04|105.44|62
1758585600000|2025-09-23 00:00:00|106.05|105.45|106.13|105.53|106.23|105.63|106.01|105.41|107
1758585900000|2025-09-23 00:05:00|106.12|105.52|106.02|105.42|106.14|105.54|106|105.4|162
1758586200000|2025-09-23 00:10:00|106.01|105.41|106.02|105.42|106.05|105.45|105.93|105.33|88
1758586500000|2025-09-23 00:15:00|106.03|105.43|106.08|105.48|106.22|105.62|106.03|105.43|103
1758586800000|2025-09-23 00:20:00|106.09|105.49|105.84|105.24|106.1|105.5|105.79|105.19|120
1758587100000|2025-09-23 00:25:00|105.83|105.23|106.16|105.56|106.27|105.67|105.68|105.08|175
1758587400000|2025-09-23 00:30:00|106.17|105.57|106.16|105.56|106.3|105.7|106.03|105.43|165
1758587700000|2025-09-23 00:35:00|106.17|105.57|106.03|105.43|106.18|105.58|106|105.4|100
1758588000000|2025-09-23 00:40:00|106.04|105.44|105.83|105.23|106.07|105.47|105.82|105.22|68
1758588300000|2025-09-23 00:45:00|105.84|105.24|105.83|105.23|105.92|105.32|105.73|105.13|114
1758588600000|2025-09-23 00:50:00|105.81|105.21|105.89|105.29|105.94|105.34|105.77|105.17|72
1758588900000|2025-09-23 00:55:00|105.9|105.3|105.84|105.24|106|105.4|105.82|105.22|71
1758589200000|2025-09-23 01:00:00|105.86|105.26|105.82|105.22|105.94|105.34|105.8|105.2|53
1758589500000|2025-09-23 01:05:00|105.86|105.26|105.7|105.1|105.86|105.26|105.7|105.1|39
1758589800000|2025-09-23 01:10:00|105.71|105.11|105.66|105.06|105.75|105.15|105.57|104.97|80
1758590100000|2025-09-23 01:15:00|105.65|105.05|106.03|105.43|106.12|105.52|105.64|105.04|178
1758590400000|2025-09-23 01:20:00|106.04|105.44|106.18|105.58|106.19|105.59|106.03|105.43|58
1758590700000|2025-09-23 01:25:00|106.19|105.59|106.37|105.77|106.37|105.77|106.19|105.59|80
1758591000000|2025-09-23 01:30:00|106.36|105.76|106.19|105.59|106.47|105.87|106.08|105.48|117
1758591300000|2025-09-23 01:35:00|106.2|105.6|106.14|105.54|106.22|105.62|106.11|105.51|84
1758591600000|2025-09-23 01:40:00|106.13|105.53|106.06|105.46|106.17|105.57|105.96|105.36|110
1758591900000|2025-09-23 01:45:00|106.08|105.48|106.14|105.54|106.18|105.58|106.08|105.48|32
1758592200000|2025-09-23 01:50:00|106.13|105.53|105.82|105.22|106.15|105.55|105.7|105.1|125
1758592500000|2025-09-23 01:55:00|105.86|105.26|105.82|105.22|105.87|105.27|105.75|105.15|67
1758592800000|2025-09-23 02:00:00|105.81|105.21|105.95|105.35|106.04|105.44|105.77|105.17|168
1758593100000|2025-09-23 02:05:00|105.96|105.36|106.35|105.75|106.35|105.75|105.94|105.34|118
1758593400000|2025-09-23 02:10:00|106.32|105.72|106.34|105.74|106.56|105.96|106.32|105.72|125
1758593700000|2025-09-23 02:15:00|106.35|105.75|106.1|105.5|106.45|105.85|106.09|105.49|113
1758594000000|2025-09-23 02:20:00|106.11|105.51|105.89|105.29|106.13|105.53|105.89|105.29|61
1758594300000|2025-09-23 02:25:00|105.87|105.27|105.81|105.21|105.95|105.35|105.8|105.2|132
1758594600000|2025-09-23 02:30:00|105.8|105.2|105.8|105.2|105.9|105.3|105.72|105.12|139
1758594900000|2025-09-23 02:35:00|105.76|105.16|105.65|105.05|105.89|105.29|105.65|105.05|119
1758595200000|2025-09-23 02:40:00|105.66|105.06|105.48|104.88|105.72|105.12|105.45|104.85|90
1758595500000|2025-09-23 02:45:00|105.47|104.87|105.39|104.79|105.58|104.98|105.38|104.78|112
1758595800000|2025-09-23 02:50:00|105.4|104.8|105.21|104.61|105.46|104.86|105.2|104.6|136
1758596100000|2025-09-23 02:55:00|105.2|104.6|105.21|104.61|105.38|104.78|105.13|104.53|223
1758596400000|2025-09-23 03:00:00|105.22|104.62|105.02|104.42|105.26|104.66|105.02|104.42|202
1758596700000|2025-09-23 03:05:00|105.03|104.43|104.89|104.29|105.07|104.47|104.86|104.26|118
1758597000000|2025-09-23 03:10:00|104.9|104.3|105.3|104.7|105.3|104.7|104.84|104.24|198
1758597300000|2025-09-23 03:15:00|105.29|104.69|105.99|105.39|106.03|105.43|105.29|104.69|336
1758597600000|2025-09-23 03:20:00|106|105.4|106.33|105.73|106.39|105.79|105.99|105.39|268
1758597900000|2025-09-23 03:25:00|106.37|105.77|106.51|105.91|106.59|105.99|106.33|105.73|173
1758598200000|2025-09-23 03:30:00|106.5|105.9|106.89|106.29|107|106.4|106.5|105.9|273
1758598500000|2025-09-23 03:35:00|106.84|106.24|106.72|106.12|107|106.4|106.69|106.09|309
1758598800000|2025-09-23 03:40:00|106.69|106.09|106.69|106.09|106.88|106.28|106.68|106.08|208
1758599100000|2025-09-23 03:45:00|106.71|106.11|106.93|106.33|107.01|106.41|106.69|106.09|258
1758599400000|2025-09-23 03:50:00|106.89|106.29|106.99|106.39|107.01|106.41|106.89|106.29|159
1758599700000|2025-09-23 03:55:00|106.97|106.37|106.59|105.99|106.98|106.38|106.56|105.96|199
1758600000000|2025-09-23 04:00:00|106.56|105.96|106.65|106.05|106.85|106.25|106.56|105.96|254
1758600300000|2025-09-23 04:05:00|106.68|106.08|106.48|105.88|106.72|106.12|106.44|105.84|233
1758600600000|2025-09-23 04:10:00|106.5|105.9|106.33|105.73|106.54|105.94|106.33|105.73|224
1758600900000|2025-09-23 04:15:00|106.34|105.74|106.43|105.83|106.44|105.84|106.22|105.62|181
1758601200000|2025-09-23 04:20:00|106.44|105.84|106.31|105.71|106.46|105.86|106.26|105.66|216
1758601500000|2025-09-23 04:25:00|106.28|105.68|106.3|105.7|106.5|105.9|106.26|105.66|85
1758601800000|2025-09-23 04:30:00|106.27|105.67|106.01|105.41|106.29|105.69|105.93|105.33|162
1758602100000|2025-09-23 04:35:00|106|105.4|106.22|105.62|106.24|105.64|105.95|105.35|161
1758602400000|2025-09-23 04:40:00|106.23|105.63|106.35|105.75|106.39|105.79|106.23|105.63|128
1758602700000|2025-09-23 04:45:00|106.34|105.74|106.29|105.69|106.36|105.76|106.19|105.59|88
1758603000000|2025-09-23 04:50:00|106.3|105.7|106.38|105.78|106.46|105.86|106.3|105.7|117
1758603300000|2025-09-23 04:55:00|106.35|105.75|106.38|105.78|106.38|105.78|106.31|105.71|29
1758603600000|2025-09-23 05:00:00|106.33|105.73|106.31|105.71|106.49|105.89|106.31|105.71|126
1758603900000|2025-09-23 05:05:00|106.33|105.73|106.27|105.67|106.33|105.73|106.12|105.52|163
1758604200000|2025-09-23 05:10:00|106.28|105.68|106.52|105.92|106.65|106.05|106.27|105.67|181
1758604500000|2025-09-23 05:15:00|106.55|105.95|106.38|105.78|106.61|106.01|106.33|105.73|155
1758604800000|2025-09-23 05:20:00|106.37|105.77|106.17|105.57|106.47|105.87|106.03|105.43|265
1758605100000|2025-09-23 05:25:00|106.16|105.56|106.34|105.74|106.38|105.78|106.14|105.54|221
1758605400000|2025-09-23 05:30:00|106.33|105.73|106.51|105.91|106.54|105.94|106.31|105.71|258
1758605700000|2025-09-23 05:35:00|106.53|105.93|106.34|105.74|106.53|105.93|106.29|105.69|210
1758606000000|2025-09-23 05:40:00|106.31|105.71|106.32|105.72|106.41|105.81|106.3|105.7|85
1758606300000|2025-09-23 05:45:00|106.36|105.76|106.27|105.67|106.4|105.8|106.26|105.66|102
1758606600000|2025-09-23 05:50:00|106.26|105.66|106.14|105.54|106.3|105.7|106.11|105.51|92
1758606900000|2025-09-23 05:55:00|106.15|105.55|106.1|105.5|106.17|105.57|106.1|105.5|79
1758607200000|2025-09-23 06:00:00|106.11|105.51|106.08|105.48|106.25|105.65|106.03|105.43|122
1758607500000|2025-09-23 06:05:00|106.06|105.46|106.34|105.74|106.37|105.77|106.03|105.43|125
1758607800000|2025-09-23 06:10:00|106.35|105.75|106.46|105.86|106.5|105.9|106.31|105.71|145
1758608100000|2025-09-23 06:15:00|106.44|105.84|106.52|105.92|106.52|105.92|106.34|105.74|95
1758608400000|2025-09-23 06:20:00|106.49|105.89|106.49|105.89|106.61|106.01|106.38|105.78|211
1758608700000|2025-09-23 06:25:00|106.47|105.87|106.57|105.97|106.58|105.98|106.44|105.84|96
1758609000000|2025-09-23 06:30:00|106.59|105.99|106.75|106.15|106.75|106.15|106.56|105.96|268
1758609300000|2025-09-23 06:35:00|106.77|106.17|106.78|106.18|106.96|106.36|106.69|106.09|249
1758609600000|2025-09-23 06:40:00|106.75|106.15|106.58|105.98|106.78|106.18|106.47|105.87|203
1758609900000|2025-09-23 06:45:00|106.57|105.97|106.7|106.1|106.71|106.11|106.47|105.87|198
1758610200000|2025-09-23 06:50:00|106.71|106.11|106.64|106.04|106.74|106.14|106.6|106|141
1758610500000|2025-09-23 06:55:00|106.63|106.03|106.81|106.21|106.84|106.24|106.63|106.03|159
1758610800000|2025-09-23 07:00:00|106.8|106.2|106.59|105.99|106.81|106.21|106.57|105.97|269
1758611100000|2025-09-23 07:05:00|106.56|105.96|106.49|105.89|106.66|106.06|106.43|105.83|244
1758611400000|2025-09-23 07:10:00|106.48|105.88|106.53|105.93|106.61|106.01|106.47|105.87|194
1758611700000|2025-09-23 07:15:00|106.54|105.94|106.63|106.03|106.64|106.04|106.48|105.88|170
1758612000000|2025-09-23 07:20:00|106.62|106.02|106.85|106.25|106.92|106.32|106.6|106|173
1758612300000|2025-09-23 07:25:00|106.9|106.3|106.69|106.09|106.9|106.3|106.69|106.09|134
1758612600000|2025-09-23 07:30:00|106.72|106.12|106.68|106.08|106.79|106.19|106.58|105.98|208
1758612900000|2025-09-23 07:35:00|106.69|106.09|106.68|106.08|106.74|106.14|106.61|106.01|240
1758613200000|2025-09-23 07:40:00|106.67|106.07|106.73|106.13|106.82|106.22|106.67|106.07|201
1758613500000|2025-09-23 07:45:00|106.74|106.14|106.82|106.22|106.89|106.29|106.71|106.11|272
1758613800000|2025-09-23 07:50:00|106.8|106.2|106.69|106.09|106.84|106.24|106.69|106.09|146
1758614100000|2025-09-23 07:55:00|106.7|106.1|106.63|106.03|106.72|106.12|106.6|106|123
1758614400000|2025-09-23 08:00:00|106.6|106|106.64|106.04|106.85|106.25|106.6|106|213
1758614700000|2025-09-23 08:05:00|106.63|106.03|106.71|106.11|106.8|106.2|106.46|105.86|273
1758615000000|2025-09-23 08:10:00|106.7|106.1|106.68|106.08|106.75|106.15|106.58|105.98|170
1758615300000|2025-09-23 08:15:00|106.69|106.09|106.8|106.2|106.82|106.22|106.67|106.07|136
1758615600000|2025-09-23 08:20:00|106.81|106.21|106.8|106.2|106.82|106.22|106.69|106.09|158
1758615900000|2025-09-23 08:25:00|106.79|106.19|106.72|106.12|106.84|106.24|106.71|106.11|125
1758616200000|2025-09-23 08:30:00|106.73|106.13|106.57|105.97|106.75|106.15|106.53|105.93|130
1758616500000|2025-09-23 08:35:00|106.56|105.96|106.83|106.23|106.83|106.23|106.56|105.96|66
1758616800000|2025-09-23 08:40:00|106.81|106.21|106.84|106.24|106.87|106.27|106.81|106.21|83
1758617100000|2025-09-23 08:45:00|106.83|106.23|106.76|106.16|106.84|106.24|106.73|106.13|149
1758617400000|2025-09-23 08:50:00|106.78|106.18|106.72|106.12|106.78|106.18|106.68|106.08|135
1758617700000|2025-09-23 08:55:00|106.73|106.13|106.82|106.22|106.82|106.22|106.72|106.12|156
1758618000000|2025-09-23 09:00:00|106.8|106.2|106.71|106.11|106.82|106.22|106.69|106.09|186
1758618300000|2025-09-23 09:05:00|106.72|106.12|106.93|106.33|106.93|106.33|106.7|106.1|146
1758618600000|2025-09-23 09:10:00|106.92|106.32|107.02|106.42|107.05|106.45|106.91|106.31|236
1758618900000|2025-09-23 09:15:00|107.01|106.41|106.81|106.21|107.02|106.42|106.77|106.17|286
1758619200000|2025-09-23 09:20:00|106.8|106.2|106.68|106.08|106.84|106.24|106.65|106.05|113
1758619500000|2025-09-23 09:25:00|106.67|106.07|106.36|105.76|106.67|106.07|106.23|105.63|233
1758619800000|2025-09-23 09:30:00|106.37|105.77|106.45|105.85|106.46|105.86|106.33|105.73|268
1758620100000|2025-09-23 09:35:00|106.43|105.83|106.56|105.96|106.56|105.96|106.41|105.81|212
1758620400000|2025-09-23 09:40:00|106.55|105.95|106.46|105.86|106.55|105.95|106.44|105.84|123
1758620700000|2025-09-23 09:45:00|106.49|105.89|106.25|105.65|106.49|105.89|106.19|105.59|156
1758621000000|2025-09-23 09:50:00|106.26|105.66|106.42|105.82|106.43|105.83|106.25|105.65|211
1758621300000|2025-09-23 09:55:00|106.41|105.81|106.36|105.76|106.45|105.85|106.36|105.76|179
1758621600000|2025-09-23 10:00:00|106.38|105.78|106.4|105.8|106.42|105.82|106.25|105.65|178
1758621900000|2025-09-23 10:05:00|106.38|105.78|106.44|105.84|106.5|105.9|106.35|105.75|189
1758622200000|2025-09-23 10:10:00|106.41|105.81|106.47|105.87|106.48|105.88|106.4|105.8|110
1758622500000|2025-09-23 10:15:00|106.46|105.86|106.39|105.79|106.52|105.92|106.39|105.79|105
1758622800000|2025-09-23 10:20:00|106.38|105.78|106.57|105.97|106.57|105.97|106.34|105.74|148
1758623100000|2025-09-23 10:25:00|106.55|105.95|106.5|105.9|106.63|106.03|106.5|105.9|212
1758623400000|2025-09-23 10:30:00|106.49|105.89|106.55|105.95|106.59|105.99|106.45|105.85|179
1758623700000|2025-09-23 10:35:00|106.54|105.94|106.46|105.86|106.58|105.98|106.44|105.84|101
1758624000000|2025-09-23 10:40:00|106.45|105.85|106.51|105.91|106.52|105.92|106.42|105.82|127
1758624300000|2025-09-23 10:45:00|106.48|105.88|106.61|106.01|106.61|106.01|106.48|105.88|95
1758624600000|2025-09-23 10:50:00|106.59|105.99|106.8|106.2|106.8|106.2|106.59|105.99|88
1758624900000|2025-09-23 10:55:00|106.78|106.18|106.75|106.15|106.82|106.22|106.75|106.15|79
1758625200000|2025-09-23 11:00:00|106.76|106.16|106.67|106.07|106.79|106.19|106.67|106.07|49
1758625500000|2025-09-23 11:05:00|106.68|106.08|106.44|105.84|106.7|106.1|106.41|105.81|106
1758625800000|2025-09-23 11:10:00|106.46|105.86|106.39|105.79|106.46|105.86|106.35|105.75|56
1758626100000|2025-09-23 11:15:00|106.41|105.81|106.56|105.96|106.56|105.96|106.4|105.8|194
1758626400000|2025-09-23 11:20:00|106.57|105.97|106.61|106.01|106.65|106.05|106.56|105.96|99
1758626700000|2025-09-23 11:25:00|106.63|106.03|106.71|106.11|106.74|106.14|106.57|105.97|56
1758627000000|2025-09-23 11:30:00|106.73|106.13|106.8|106.2|106.85|106.25|106.68|106.08|83
1758627300000|2025-09-23 11:35:00|106.81|106.21|106.84|106.24|106.86|106.26|106.8|106.2|28
1758627600000|2025-09-23 11:40:00|106.85|106.25|106.98|106.38|106.98|106.38|106.83|106.23|77
1758627900000|2025-09-23 11:45:00|106.99|106.39|106.88|106.28|107.03|106.43|106.87|106.27|91
1758628200000|2025-09-23 11:50:00|106.91|106.31|106.89|106.29|106.91|106.31|106.82|106.22|81
1758628500000|2025-09-23 11:55:00|106.9|106.3|106.93|106.33|106.96|106.36|106.88|106.28|66
1758628800000|2025-09-23 12:00:00|106.91|106.31|107.03|106.43|107.03|106.43|106.83|106.23|180
1758629100000|2025-09-23 12:05:00|107.02|106.42|106.94|106.34|107.18|106.58|106.94|106.34|159
1758629400000|2025-09-23 12:10:00|106.93|106.33|107.19|106.59|107.24|106.64|106.93|106.33|125
1758629700000|2025-09-23 12:15:00|107.18|106.58|107.14|106.54|107.23|106.63|107.11|106.51|137
1758630000000|2025-09-23 12:20:00|107.13|106.53|106.96|106.36|107.13|106.53|106.94|106.34|138
1758630300000|2025-09-23 12:25:00|106.97|106.37|107.07|106.47|107.11|106.51|106.97|106.37|105
1758630600000|2025-09-23 12:30:00|107.05|106.45|107.33|106.73|107.36|106.76|107.02|106.42|140
1758630900000|2025-09-23 12:35:00|107.32|106.72|107.53|106.93|107.54|106.94|107.31|106.71|102
1758631200000|2025-09-23 12:40:00|107.49|106.89|107.56|106.96|107.57|106.97|107.43|106.83|167
1758631500000|2025-09-23 12:45:00|107.57|106.97|107.52|106.92|107.62|107.02|107.45|106.85|199
1758631800000|2025-09-23 12:50:00|107.51|106.91|107.42|106.82|107.53|106.93|107.34|106.74|155
1758632100000|2025-09-23 12:55:00|107.39|106.79|107.42|106.82|107.44|106.84|107.33|106.73|94
1758632400000|2025-09-23 13:00:00|107.41|106.81|107.27|106.67|107.43|106.83|107.14|106.54|187
1758632700000|2025-09-23 13:05:00|107.26|106.66|107.17|106.57|107.26|106.66|107.1|106.5|256
1758633000000|2025-09-23 13:10:00|107.19|106.59|107.15|106.55|107.2|106.6|107.07|106.47|90
1758633300000|2025-09-23 13:15:00|107.14|106.54|106.99|106.39|107.15|106.55|106.95|106.35|219
1758633600000|2025-09-23 13:20:00|107|106.4|107|106.4|107.02|106.42|106.87|106.27|238
1758633900000|2025-09-23 13:25:00|107.01|106.41|107.05|106.45|107.06|106.46|106.97|106.37|116
1758634200000|2025-09-23 13:30:00|107.04|106.44|107.23|106.63|107.3|106.7|107.04|106.44|280
1758634500000|2025-09-23 13:35:00|107.2|106.6|107.07|106.47|107.25|106.65|106.81|106.21|407
1758634800000|2025-09-23 13:40:00|107.1|106.5|106.74|106.14|107.11|106.51|106.71|106.11|263
1758635100000|2025-09-23 13:45:00|106.75|106.15|106.91|106.31|107.02|106.42|106.55|105.95|277
1758635400000|2025-09-23 13:50:00|106.92|106.32|106.81|106.21|106.98|106.38|106.79|106.19|257
1758635700000|2025-09-23 13:55:00|106.8|106.2|106.83|106.23|106.86|106.26|106.69|106.09|170
1758636000000|2025-09-23 14:00:00|106.81|106.21|106.86|106.26|106.92|106.32|106.76|106.16|257
1758636300000|2025-09-23 14:05:00|106.89|106.29|107.25|106.65|107.25|106.65|106.83|106.23|218
1758636600000|2025-09-23 14:10:00|107.24|106.64|107.11|106.51|107.32|106.72|107.05|106.45|198
1758636900000|2025-09-23 14:15:00|107.12|106.52|107.07|106.47|107.19|106.59|107.04|106.44|190
1758637200000|2025-09-23 14:20:00|107.05|106.45|106.94|106.34|107.1|106.5|106.92|106.32|206
1758637500000|2025-09-23 14:25:00|106.96|106.36|107.02|106.42|107.02|106.42|106.8|106.2|124
1758637800000|2025-09-23 14:30:00|106.99|106.39|106.69|106.09|107.03|106.43|106.67|106.07|225
1758638100000|2025-09-23 14:35:00|106.71|106.11|106.78|106.18|106.78|106.18|106.55|105.95|291
1758638400000|2025-09-23 14:40:00|106.77|106.17|106.88|106.28|106.98|106.38|106.72|106.12|161
1758638700000|2025-09-23 14:45:00|106.89|106.29|106.65|106.05|106.92|106.32|106.62|106.02|126
1758639000000|2025-09-23 14:50:00|106.67|106.07|106.83|106.23|106.84|106.24|106.51|105.91|145
1758639300000|2025-09-23 14:55:00|106.84|106.24|106.81|106.21|106.98|106.38|106.81|106.21|94
1758639600000|2025-09-23 15:00:00|106.82|106.22|106.78|106.18|106.86|106.26|106.63|106.03|189
1758639900000|2025-09-23 15:05:00|106.8|106.2|106.85|106.25|106.92|106.32|106.79|106.19|122
1758640200000|2025-09-23 15:10:00|106.86|106.26|107.1|106.5|107.24|106.64|106.86|106.26|186
1758640500000|2025-09-23 15:15:00|107.07|106.47|107.13|106.53|107.2|106.6|107.04|106.44|144
1758640800000|2025-09-23 15:20:00|107.15|106.55|107.18|106.58|107.18|106.58|106.9|106.3|95
1758641100000|2025-09-23 15:25:00|107.16|106.56|107.2|106.6|107.22|106.62|107.08|106.48|137
1758641400000|2025-09-23 15:30:00|107.19|106.59|107.22|106.62|107.27|106.67|107.15|106.55|84
1758641700000|2025-09-23 15:35:00|107.23|106.63|107.31|106.71|107.35|106.75|107.23|106.63|146
1758642000000|2025-09-23 15:40:00|107.32|106.72|107.17|106.57|107.32|106.72|107.15|106.55|118
1758642300000|2025-09-23 15:45:00|107.2|106.6|107.09|106.49|107.2|106.6|107.08|106.48|112
1758642600000|2025-09-23 15:50:00|107.11|106.51|107.17|106.57|107.27|106.67|107.09|106.49|148
1758642900000|2025-09-23 15:55:00|107.15|106.55|107.14|106.54|107.2|106.6|107.07|106.47|103
1758643200000|2025-09-23 16:00:00|107.16|106.56|106.93|106.33|107.2|106.6|106.93|106.33|159
1758643500000|2025-09-23 16:05:00|106.95|106.35|106.62|106.02|106.95|106.35|106.61|106.01|101
1758643800000|2025-09-23 16:10:00|106.65|106.05|106.73|106.13|106.73|106.13|106.56|105.96|118
1758644100000|2025-09-23 16:15:00|106.72|106.12|106.81|106.21|106.81|106.21|106.6|106|119
1758644400000|2025-09-23 16:20:00|106.84|106.24|106.79|106.19|106.94|106.34|106.76|106.16|109
1758644700000|2025-09-23 16:25:00|106.77|106.17|106.8|106.2|106.84|106.24|106.76|106.16|119
1758645000000|2025-09-23 16:30:00|106.81|106.21|106.61|106.01|106.82|106.22|106.59|105.99|81
1758645300000|2025-09-23 16:35:00|106.64|106.04|106.49|105.89|106.65|106.05|106.28|105.68|212
1758645600000|2025-09-23 16:40:00|106.5|105.9|106.46|105.86|106.53|105.93|106.4|105.8|122
1758645900000|2025-09-23 16:45:00|106.47|105.87|106.74|106.14|106.79|106.19|106.46|105.86|104
1758646200000|2025-09-23 16:50:00|106.75|106.15|107.05|106.45|107.2|106.6|106.74|106.14|197
1758646500000|2025-09-23 16:55:00|107.04|106.44|107.02|106.42|107.06|106.46|106.9|106.3|142
1758646800000|2025-09-23 17:00:00|107|106.4|106.69|106.09|107.02|106.42|106.65|106.05|171
1758647100000|2025-09-23 17:05:00|106.71|106.11|106.7|106.1|106.85|106.25|106.66|106.06|167
1758647400000|2025-09-23 17:10:00|106.71|106.11|106.57|105.97|106.71|106.11|106.56|105.96|115
1758647700000|2025-09-23 17:15:00|106.58|105.98|106.59|105.99|106.66|106.06|106.54|105.94|134
1758648000000|2025-09-23 17:20:00|106.6|106|106.6|106|106.7|106.1|106.58|105.98|123
1758648300000|2025-09-23 17:25:00|106.59|105.99|106.47|105.87|106.62|106.02|106.47|105.87|109
1758648600000|2025-09-23 17:30:00|106.48|105.88|106.36|105.76|106.48|105.88|106.36|105.76|124
1758648900000|2025-09-23 17:35:00|106.37|105.77|106.11|105.51|106.37|105.77|106.11|105.51|154
1758649200000|2025-09-23 17:40:00|106.12|105.52|106|105.4|106.2|105.6|105.89|105.29|228
1758649500000|2025-09-23 17:45:00|106.01|105.41|106.15|105.55|106.23|105.63|105.88|105.28|162
1758649800000|2025-09-23 17:50:00|106.14|105.54|105.92|105.32|106.18|105.58|105.9|105.3|160
1758650100000|2025-09-23 17:55:00|105.93|105.33|105.93|105.33|106.01|105.41|105.79|105.19|126
1758650400000|2025-09-23 18:00:00|105.94|105.34|106.08|105.48|106.22|105.62|105.92|105.32|210
1758650700000|2025-09-23 18:05:00|106.07|105.47|106.38|105.78|106.4|105.8|106.07|105.47|225
1758651000000|2025-09-23 18:10:00|106.4|105.8|106.4|105.8|106.46|105.86|106.31|105.71|219
1758651300000|2025-09-23 18:15:00|106.41|105.81|106.27|105.67|106.45|105.85|106.27|105.67|126
1758651600000|2025-09-23 18:20:00|106.28|105.68|106.27|105.67|106.3|105.7|106.18|105.58|104
1758651900000|2025-09-23 18:25:00|106.26|105.66|106.35|105.75|106.5|105.9|106.26|105.66|193
1758652200000|2025-09-23 18:30:00|106.34|105.74|106.56|105.96|106.58|105.98|106.3|105.7|151
1758652500000|2025-09-23 18:35:00|106.55|105.95|106.46|105.86|106.55|105.95|106.38|105.78|149
1758652800000|2025-09-23 18:40:00|106.45|105.85|106.46|105.86|106.57|105.97|106.44|105.84|119
1758653100000|2025-09-23 18:45:00|106.45|105.85|106.45|105.85|106.61|106.01|106.4|105.8|130
1758653400000|2025-09-23 18:50:00|106.44|105.84|106.31|105.71|106.44|105.84|106.18|105.58|157
1758653700000|2025-09-23 18:55:00|106.32|105.72|106.41|105.81|106.42|105.82|106.27|105.67|122
1758654000000|2025-09-23 19:00:00|106.4|105.8|106.64|106.04|106.71|106.11|106.4|105.8|181
1758654300000|2025-09-23 19:05:00|106.65|106.05|106.83|106.23|106.89|106.29|106.64|106.04|212
1758654600000|2025-09-23 19:10:00|106.84|106.24|106.84|106.24|106.91|106.31|106.82|106.22|167
1758654900000|2025-09-23 19:15:00|106.83|106.23|107.06|106.46|107.07|106.47|106.81|106.21|160
1758655200000|2025-09-23 19:20:00|107.05|106.45|106.81|106.21|107.05|106.45|106.79|106.19|149
1758655500000|2025-09-23 19:25:00|106.8|106.2|106.77|106.17|106.85|106.25|106.72|106.12|163
1758655800000|2025-09-23 19:30:00|106.76|106.16|106.65|106.05|106.77|106.17|106.64|106.04|137
1758656100000|2025-09-23 19:35:00|106.64|106.04|106.56|105.96|106.64|106.04|106.43|105.83|139
1758656400000|2025-09-23 19:40:00|106.55|105.95|106.45|105.85|106.59|105.99|106.45|105.85|82
1758656700000|2025-09-23 19:45:00|106.46|105.86|106.18|105.58|106.47|105.87|106.17|105.57|179
1758657000000|2025-09-23 19:50:00|106.17|105.57|106.29|105.69|106.29|105.69|106.09|105.49|215
1758657300000|2025-09-23 19:55:00|106.28|105.68|106.39|105.79|106.4|105.8|106.26|105.66|172
1758657600000|2025-09-23 20:00:00|106.4|105.8|106.59|105.99|106.62|106.02|106.37|105.77|151
1758657900000|2025-09-23 20:05:00|106.58|105.98|106.7|106.1|106.81|106.21|106.53|105.93|173
1758658200000|2025-09-23 20:10:00|106.71|106.11|106.53|105.93|106.76|106.16|106.52|105.92|171
1758658500000|2025-09-23 20:15:00|106.52|105.92|106.44|105.84|106.53|105.93|106.44|105.84|144
1758658800000|2025-09-23 20:20:00|106.45|105.85|106.31|105.71|106.45|105.85|106.23|105.63|158
1758659100000|2025-09-23 20:25:00|106.3|105.7|106.27|105.67|106.33|105.73|106.26|105.66|78
1758659400000|2025-09-23 20:30:00|106.26|105.66|106.18|105.58|106.41|105.81|106.17|105.57|82
1758659700000|2025-09-23 20:35:00|106.19|105.59|106.61|106.01|106.61|106.01|106.1|105.5|213
1758660000000|2025-09-23 20:40:00|106.6|106|106.74|106.14|106.76|106.16|106.56|105.96|161
1758660300000|2025-09-23 20:45:00|106.75|106.15|106.71|106.11|106.81|106.21|106.69|106.09|184
1758660600000|2025-09-23 20:50:00|106.7|106.1|106.59|105.99|106.71|106.11|106.52|105.92|123
1758660900000|2025-09-23 20:55:00|106.6|106|106.91|106.31|106.92|106.32|106.6|106|152
1758661200000|2025-09-23 21:00:00|106.9|106.3|106.76|106.16|106.91|106.31|106.74|106.14|87
1758661500000|2025-09-23 21:05:00|106.77|106.17|106.36|105.76|106.77|106.17|106.33|105.73|67
1758661800000|2025-09-23 21:10:00|106.35|105.75|106.34|105.74|106.35|105.75|106.18|105.58|74
1758662100000|2025-09-23 21:15:00|106.35|105.75|106.43|105.83|106.48|105.88|106.32|105.72|69
1758662400000|2025-09-23 21:20:00|106.42|105.82|106.48|105.88|106.48|105.88|106.4|105.8|34
1758662700000|2025-09-23 21:25:00|106.47|105.87|106.68|106.08|106.69|106.09|106.47|105.87|48
1758663000000|2025-09-23 21:30:00|106.67|106.07|106.9|106.3|106.9|106.3|106.67|106.07|66
1758663300000|2025-09-23 21:35:00|106.89|106.29|106.94|106.34|106.96|106.36|106.89|106.29|44
1758663600000|2025-09-23 21:40:00|106.93|106.33|107.07|106.47|107.08|106.48|106.93|106.33|57
1758663900000|2025-09-23 21:45:00|107.09|106.49|107.05|106.45|107.11|106.51|107.04|106.44|15
1758664200000|2025-09-23 21:50:00|107.06|106.46|106.96|106.36|107.06|106.46|106.93|106.33|37
1758664500000|2025-09-23 21:55:00|106.97|106.37|106.82|106.22|106.97|106.37|106.82|106.22|40
1758664800000|2025-09-23 22:00:00|106.83|106.23|106.7|106.1|106.83|106.23|106.61|106.01|119
1758665100000|2025-09-23 22:05:00|106.71|106.11|106.74|106.14|106.82|106.22|106.7|106.1|85
1758665400000|2025-09-23 22:10:00|106.75|106.15|106.73|106.13|106.83|106.23|106.73|106.13|39
1758665700000|2025-09-23 22:15:00|106.74|106.14|106.6|106|106.74|106.14|106.57|105.97|89
1758666000000|2025-09-23 22:20:00|106.61|106.01|106.56|105.96|106.65|106.05|106.55|105.95|33
1758666300000|2025-09-23 22:25:00|106.55|105.95|106.51|105.91|106.55|105.95|106.46|105.86|45
1758666600000|2025-09-23 22:30:00|106.5|105.9|106.7|106.1|106.71|106.11|106.49|105.89|101
1758666900000|2025-09-23 22:35:00|106.69|106.09|106.81|106.21|106.82|106.22|106.69|106.09|54
1758667200000|2025-09-23 22:40:00|106.8|106.2|106.81|106.21|106.85|106.25|106.79|106.19|53
1758667500000|2025-09-23 22:45:00|106.8|106.2|106.77|106.17|106.81|106.21|106.72|106.12|48
1758667800000|2025-09-23 22:50:00|106.76|106.16|106.67|106.07|106.76|106.16|106.66|106.06|80
1758668100000|2025-09-23 22:55:00|106.68|106.08|106.73|106.13|106.78|106.18|106.67|106.07|89
1758668400000|2025-09-23 23:00:00|106.74|106.14|106.73|106.13|106.78|106.18|106.67|106.07|46
1758668700000|2025-09-23 23:05:00|106.74|106.14|106.96|106.36|106.97|106.37|106.74|106.14|100
1758669000000|2025-09-23 23:10:00|106.97|106.37|106.88|106.28|106.97|106.37|106.83|106.23|27
1758669300000|2025-09-23 23:15:00|106.87|106.27|106.73|106.13|106.93|106.33|106.73|106.13|57
1758669600000|2025-09-23 23:20:00|106.71|106.11|106.61|106.01|106.71|106.11|106.59|105.99|63
1758669900000|2025-09-23 23:25:00|106.62|106.02|106.57|105.97|106.63|106.03|106.48|105.88|38
1758670200000|2025-09-23 23:30:00|106.58|105.98|106.62|106.02|106.63|106.03|106.55|105.95|47
1758670500000|2025-09-23 23:35:00|106.63|106.03|106.75|106.15|106.76|106.16|106.63|106.03|31
1758670800000|2025-09-23 23:40:00|106.74|106.14|106.64|106.04|106.75|106.15|106.6|106|26
1758671100000|2025-09-23 23:45:00|106.65|106.05|106.64|106.04|106.65|106.05|106.62|106.02|25
1758671400000|2025-09-23 23:50:00|106.63|106.03|106.5|105.9|106.63|106.03|106.46|105.86|35
1758671700000|2025-09-23 23:55:00|106.51|105.91|106.49|105.89|106.53|105.93|106.49|105.89|22
1758672000000|2025-09-24 00:00:00|106.5|105.9|106.62|106.02|106.63|106.03|106.48|105.88|72
1758672300000|2025-09-24 00:05:00|106.61|106.01|106.51|105.91|106.66|106.06|106.51|105.91|46
1758672600000|2025-09-24 00:10:00|106.52|105.92|106.75|106.15|106.76|106.16|106.52|105.92|134
1758672900000|2025-09-24 00:15:00|106.74|106.14|106.94|106.34|106.94|106.34|106.74|106.14|73
1758673200000|2025-09-24 00:20:00|106.95|106.35|107.11|106.51|107.17|106.57|106.95|106.35|135
1758673500000|2025-09-24 00:25:00|107.1|106.5|107.22|106.62|107.25|106.65|107.1|106.5|72
1758673800000|2025-09-24 00:30:00|107.23|106.63|107.07|106.47|107.23|106.63|107.06|106.46|102
1758674100000|2025-09-24 00:35:00|107.06|106.46|107.15|106.55|107.15|106.55|107.06|106.46|140
1758674400000|2025-09-24 00:40:00|107.16|106.56|107.03|106.43|107.17|106.57|107.01|106.41|40
1758674700000|2025-09-24 00:45:00|107.02|106.42|107.11|106.51|107.17|106.57|107.02|106.42|91
1758675000000|2025-09-24 00:50:00|107.1|106.5|107.09|106.49|107.12|106.52|107.04|106.44|52
1758675300000|2025-09-24 00:55:00|107.08|106.48|107.06|106.46|107.09|106.49|107.05|106.45|43
1758675600000|2025-09-24 01:00:00|107.05|106.45|107.09|106.49|107.1|106.5|106.93|106.33|69
1758675900000|2025-09-24 01:05:00|107.1|106.5|107.26|106.66|107.3|106.7|107.09|106.49|80
1758676200000|2025-09-24 01:10:00|107.25|106.65|107.35|106.75|107.35|106.75|107.25|106.65|72
1758676500000|2025-09-24 01:15:00|107.37|106.77|107.35|106.75|107.39|106.79|107.35|106.75|164
1758676800000|2025-09-24 01:20:00|107.34|106.74|107.36|106.76|107.36|106.76|107.34|106.74|43
1758677100000|2025-09-24 01:25:00|107.37|106.77|107.5|106.9|107.5|106.9|107.36|106.76|88
1758677400000|2025-09-24 01:30:00|107.51|106.91|107.49|106.89|107.53|106.93|107.46|106.86|103
1758677700000|2025-09-24 01:35:00|107.48|106.88|107.6|107|107.61|107.01|107.48|106.88|118
1758678000000|2025-09-24 01:40:00|107.61|107.01|107.62|107.02|107.64|107.04|107.6|107|82
1758678300000|2025-09-24 01:45:00|107.61|107.01|107.86|107.26|107.86|107.26|107.6|107|67
1758678600000|2025-09-24 01:50:00|107.87|107.27|107.88|107.28|107.89|107.29|107.86|107.26|51
1758678900000|2025-09-24 01:55:00|107.89|107.29|107.95|107.35|107.99|107.39|107.88|107.28|77
1758679200000|2025-09-24 02:00:00|107.96|107.36|107.96|107.36|107.96|107.36|107.9|107.3|100
1758679500000|2025-09-24 02:05:00|107.95|107.35|107.92|107.32|107.98|107.38|107.92|107.32|75
1758679800000|2025-09-24 02:10:00|107.91|107.31|107.55|106.95|107.91|107.31|107.54|106.94|79
1758680100000|2025-09-24 02:15:00|107.56|106.96|107.58|106.98|107.6|107|107.42|106.82|163
1758680400000|2025-09-24 02:20:00|107.57|106.97|107.77|107.17|107.77|107.17|107.47|106.87|146
1758680700000|2025-09-24 02:25:00|107.76|107.16|107.88|107.28|107.89|107.29|107.76|107.16|117
1758681000000|2025-09-24 02:30:00|107.89|107.29|107.59|106.99|107.93|107.33|107.58|106.98|90
1758681300000|2025-09-24 02:35:00|107.58|106.98|107.53|106.93|107.58|106.98|107.45|106.85|111
1758681600000|2025-09-24 02:40:00|107.54|106.94|107.53|106.93|107.55|106.95|107.5|106.9|69
1758681900000|2025-09-24 02:45:00|107.52|106.92|107.47|106.87|107.58|106.98|107.46|106.86|61
1758682200000|2025-09-24 02:50:00|107.48|106.88|107.39|106.79|107.53|106.93|107.2|106.6|381
1758682500000|2025-09-24 02:55:00|107.38|106.78|107.53|106.93|107.6|107|107.32|106.72|190
1758682800000|2025-09-24 03:00:00|107.54|106.94|107.61|107.01|107.62|107.02|107.45|106.85|126
1758683100000|2025-09-24 03:05:00|107.62|107.02|107.29|106.69|107.62|107.02|107.24|106.64|143
1758683400000|2025-09-24 03:10:00|107.28|106.68|107.33|106.73|107.33|106.73|107.22|106.62|78
1758683700000|2025-09-24 03:15:00|107.34|106.74|107.19|106.59|107.42|106.82|107.19|106.59|123
1758684000000|2025-09-24 03:20:00|107.18|106.58|106.8|106.2|107.18|106.58|106.72|106.12|134
1758684300000|2025-09-24 03:25:00|106.81|106.21|106.48|105.88|106.97|106.37|106.25|105.65|279
1758684600000|2025-09-24 03:30:00|106.49|105.89|106.76|106.16|106.97|106.37|106.49|105.89|337
1758684900000|2025-09-24 03:35:00|106.75|106.15|106.85|106.25|106.86|106.26|106.53|105.93|249
1758685200000|2025-09-24 03:40:00|106.86|106.26|106.88|106.28|106.97|106.37|106.85|106.25|222
1758685500000|2025-09-24 03:45:00|106.87|106.27|106.39|105.79|106.91|106.31|106.37|105.77|188
1758685800000|2025-09-24 03:50:00|106.4|105.8|106.24|105.64|106.42|105.82|106.18|105.58|183
1758686100000|2025-09-24 03:55:00|106.23|105.63|106.18|105.58|106.28|105.68|106.12|105.52|178
1758686400000|2025-09-24 04:00:00|106.19|105.59|105.78|105.18|106.19|105.59|105.77|105.17|262
1758686700000|2025-09-24 04:05:00|105.79|105.19|105.64|105.04|105.83|105.23|105.47|104.87|268
1758687000000|2025-09-24 04:10:00|105.63|105.03|105.73|105.13|105.75|105.15|104.95|104.35|475
1758687300000|2025-09-24 04:15:00|105.72|105.12|105.74|105.14|106.1|105.5|105.7|105.1|317
1758687600000|2025-09-24 04:20:00|105.75|105.15|105.45|104.85|105.78|105.18|105.4|104.8|276
1758687900000|2025-09-24 04:25:00|105.46|104.86|106.49|105.89|106.5|105.9|105.45|104.85|280
1758688200000|2025-09-24 04:30:00|106.5|105.9|106.84|106.24|106.88|106.28|106.49|105.89|340
1758688500000|2025-09-24 04:35:00|106.85|106.25|107.15|106.55|107.15|106.55|106.82|106.22|227
1758688800000|2025-09-24 04:40:00|107.16|106.56|107.08|106.48|107.3|106.7|107.05|106.45|144
1758689100000|2025-09-24 04:45:00|107.09|106.49|106.86|106.26|107.15|106.55|106.82|106.22|169
1758689400000|2025-09-24 04:50:00|106.87|106.27|106.89|106.29|106.91|106.31|106.83|106.23|53
1758689700000|2025-09-24 04:55:00|106.9|106.3|106.96|106.36|107|106.4|106.87|106.27|107
1758690000000|2025-09-24 05:00:00|106.95|106.35|106.91|106.31|107.11|106.51|106.87|106.27|173
1758690300000|2025-09-24 05:05:00|106.9|106.3|106.96|106.36|107|106.4|106.86|106.26|144
1758690600000|2025-09-24 05:10:00|106.95|106.35|106.91|106.31|106.95|106.35|106.88|106.28|86
1758690900000|2025-09-24 05:15:00|106.92|106.32|106.88|106.28|106.95|106.35|106.85|106.25|109
1758691200000|2025-09-24 05:20:00|106.87|106.27|107.21|106.61|107.21|106.61|106.83|106.23|138
1758691500000|2025-09-24 05:25:00|107.2|106.6|107.27|106.67|107.39|106.79|107.2|106.6|123
1758691800000|2025-09-24 05:30:00|107.28|106.68|107.12|106.52|107.3|106.7|107.08|106.48|84
1758692100000|2025-09-24 05:35:00|107.13|106.53|107.51|106.91|107.57|106.97|107.12|106.52|137
1758692400000|2025-09-24 05:40:00|107.52|106.92|107.44|106.84|107.53|106.93|107.42|106.82|49
1758692700000|2025-09-24 05:45:00|107.45|106.85|107.57|106.97|107.64|107.04|107.43|106.83|144
1758693000000|2025-09-24 05:50:00|107.58|106.98|107.7|107.1|107.71|107.11|107.57|106.97|184
1758693300000|2025-09-24 05:55:00|107.69|107.09|107.67|107.07|107.72|107.12|107.65|107.05|82
1758693600000|2025-09-24 06:00:00|107.66|107.06|107.51|106.91|107.66|107.06|107.49|106.89|100
1758693900000|2025-09-24 06:05:00|107.5|106.9|107.66|107.06|107.66|107.06|107.48|106.88|89
1758694200000|2025-09-24 06:10:00|107.67|107.07|107.55|106.95|107.72|107.12|107.53|106.93|57
1758694500000|2025-09-24 06:15:00|107.54|106.94|107.03|106.43|107.8|107.2|106.65|106.05|534
1758694800000|2025-09-24 06:20:00|107.01|106.41|107.07|106.47|107.07|106.47|106.75|106.15|295
1758695100000|2025-09-24 06:25:00|107.06|106.46|107.13|106.53|107.14|106.54|107.04|106.44|174
1758695400000|2025-09-24 06:30:00|107.11|106.51|107.54|106.94|107.54|106.94|107.1|106.5|149
1758695700000|2025-09-24 06:35:00|107.53|106.93|107.46|106.86|107.55|106.95|107.36|106.76|59
1758696000000|2025-09-24 06:40:00|107.45|106.85|107.52|106.92|107.53|106.93|107.45|106.85|59
1758696300000|2025-09-24 06:45:00|107.53|106.93|107.48|106.88|107.58|106.98|107.48|106.88|40
1758696600000|2025-09-24 06:50:00|107.44|106.84|107.35|106.75|107.64|107.04|107.01|106.41|230
1758696900000|2025-09-24 06:55:00|107.34|106.74|107.31|106.71|107.37|106.77|107.27|106.67|44
1758697200000|2025-09-24 07:00:00|107.32|106.72|107.13|106.53|107.37|106.77|107.11|106.51|88
1758697500000|2025-09-24 07:05:00|107.12|106.52|107.13|106.53|107.14|106.54|107.09|106.49|41
1758697800000|2025-09-24 07:10:00|107.12|106.52|107.23|106.63|107.31|106.71|107.1|106.5|82
1758698100000|2025-09-24 07:15:00|107.24|106.64|107.41|106.81|107.42|106.82|107.23|106.63|64
1758698400000|2025-09-24 07:20:00|107.42|106.82|107.25|106.65|107.43|106.83|107.25|106.65|53
1758698700000|2025-09-24 07:25:00|107.26|106.66|106.98|106.38|107.26|106.66|106.94|106.34|84
1758699000000|2025-09-24 07:30:00|106.99|106.39|107.04|106.44|107.06|106.46|106.97|106.37|79
1758699300000|2025-09-24 07:35:00|107.03|106.43|107.02|106.42|107.08|106.48|106.98|106.38|67
1758699600000|2025-09-24 07:40:00|107.03|106.43|107.25|106.65|107.29|106.69|107.03|106.43|76
1758699900000|2025-09-24 07:45:00|107.24|106.64|107.26|106.66|107.28|106.68|107.17|106.57|71
1758700200000|2025-09-24 07:50:00|107.27|106.67|107.23|106.63|107.27|106.67|107.2|106.6|49
1758700500000|2025-09-24 07:55:00|107.24|106.64|107.25|106.65|107.25|106.65|107.21|106.61|36
1758700800000|2025-09-24 08:00:00|107.26|106.66|107.35|106.75|107.35|106.75|107.25|106.65|95
1758701100000|2025-09-24 08:05:00|107.34|106.74|107.38|106.78|107.42|106.82|107.34|106.74|113
1758701400000|2025-09-24 08:10:00|107.37|106.77|107.39|106.79|107.4|106.8|107.27|106.67|48
1758701700000|2025-09-24 08:15:00|107.4|106.8|107.28|106.68|107.42|106.82|107.26|106.66|46
1758702000000|2025-09-24 08:20:00|107.27|106.67|107.2|106.6|107.27|106.67|107.18|106.58|46
1758702300000|2025-09-24 08:25:00|107.22|106.62|107.2|106.6|107.23|106.63|107.19|106.59|118
1758702600000|2025-09-24 08:30:00|107.22|106.62|107.36|106.76|107.38|106.78|107.22|106.62|121
1758702900000|2025-09-24 08:35:00|107.35|106.75|107.24|106.64|107.36|106.76|107.24|106.64|74
1758703200000|2025-09-24 08:40:00|107.25|106.65|107.22|106.62|107.25|106.65|107.18|106.58|44
1758703500000|2025-09-24 08:45:00|107.2|106.6|107.29|106.69|107.29|106.69|107.19|106.59|55
1758703800000|2025-09-24 08:50:00|107.3|106.7|107.09|106.49|107.31|106.71|107.09|106.49|54
1758704100000|2025-09-24 08:55:00|107.1|106.5|107.17|106.57|107.23|106.63|107.1|106.5|40
1758704400000|2025-09-24 09:00:00|107.15|106.55|107.02|106.42|107.16|106.56|106.97|106.37|38
1758704700000|2025-09-24 09:05:00|107.03|106.43|107.05|106.45|107.11|106.51|107.03|106.43|35
1758705000000|2025-09-24 09:10:00|107.06|106.46|107.06|106.46|107.06|106.46|107.04|106.44|27
1758705300000|2025-09-24 09:15:00|107.05|106.45|107.08|106.48|107.11|106.51|107.04|106.44|62
1758705600000|2025-09-24 09:20:00|107.07|106.47|107.08|106.48|107.08|106.48|107.04|106.44|70
1758705900000|2025-09-24 09:25:00|107.09|106.49|107.1|106.5|107.13|106.53|107.01|106.41|61
1758706200000|2025-09-24 09:30:00|107.11|106.51|107.25|106.65|107.35|106.75|107.1|106.5|130
1758706500000|2025-09-24 09:35:00|107.24|106.64|107.39|106.79|107.39|106.79|107.24|106.64|61
1758706800000|2025-09-24 09:40:00|107.38|106.78|107.35|106.75|107.39|106.79|107.34|106.74|25
1758707100000|2025-09-24 09:45:00|107.36|106.76|107.22|106.62|107.38|106.78|107.21|106.61|110
1758707400000|2025-09-24 09:50:00|107.23|106.63|107.26|106.66|107.31|106.71|107.22|106.62|57
1758707700000|2025-09-24 09:55:00|107.27|106.67|107.31|106.71|107.32|106.72|107.25|106.65|68
1758708000000|2025-09-24 10:00:00|107.3|106.7|107.29|106.69|107.35|106.75|107.27|106.67|52
1758708300000|2025-09-24 10:05:00|107.28|106.68|107.14|106.54|107.35|106.75|107.14|106.54|81
1758708600000|2025-09-24 10:10:00|107.15|106.55|107.19|106.59|107.23|106.63|107.14|106.54|61
1758708900000|2025-09-24 10:15:00|107.2|106.6|107.26|106.66|107.26|106.66|107.18|106.58|76
1758709200000|2025-09-24 10:20:00|107.27|106.67|107.29|106.69|107.32|106.72|107.25|106.65|60
1758709500000|2025-09-24 10:25:00|107.28|106.68|107.18|106.58|107.29|106.69|107.17|106.57|58
1758709800000|2025-09-24 10:30:00|107.16|106.56|107.2|106.6|107.23|106.63|107.12|106.52|48
1758710100000|2025-09-24 10:35:00|107.19|106.59|107.31|106.71|107.31|106.71|107.18|106.58|45
1758710400000|2025-09-24 10:40:00|107.3|106.7|107.31|106.71|107.44|106.84|107.29|106.69|36
1758710700000|2025-09-24 10:45:00|107.3|106.7|107.29|106.69|107.31|106.71|107.27|106.67|21
1758711000000|2025-09-24 10:50:00|107.28|106.68|107.43|106.83|107.44|106.84|107.28|106.68|36
1758711300000|2025-09-24 10:55:00|107.42|106.82|107.48|106.88|107.5|106.9|107.41|106.81|58
1758711600000|2025-09-24 11:00:00|107.49|106.89|107.44|106.84|107.49|106.89|107.42|106.82|77
1758711900000|2025-09-24 11:05:00|107.45|106.85|107.51|106.91|107.52|106.92|107.44|106.84|82
1758712200000|2025-09-24 11:10:00|107.52|106.92|107.66|107.06|107.7|107.1|107.51|106.91|162
1758712500000|2025-09-24 11:15:00|107.68|107.08|107.65|107.05|107.74|107.14|107.65|107.05|82
1758712800000|2025-09-24 11:20:00|107.64|107.04|107.61|107.01|107.64|107.04|107.58|106.98|38
1758713100000|2025-09-24 11:25:00|107.62|107.02|107.6|107|107.65|107.05|107.58|106.98|49
1758713400000|2025-09-24 11:30:00|107.59|106.99|107.68|107.08|107.72|107.12|107.59|106.99|104
1758713700000|2025-09-24 11:35:00|107.69|107.09|107.59|106.99|107.75|107.15|107.55|106.95|72
1758714000000|2025-09-24 11:40:00|107.6|107|107.76|107.16|107.76|107.16|107.6|107|34
1758714300000|2025-09-24 11:45:00|107.75|107.15|107.78|107.18|107.78|107.18|107.73|107.13|36
1758714600000|2025-09-24 11:50:00|107.79|107.19|107.56|106.96|107.79|107.19|107.54|106.94|45
1758714900000|2025-09-24 11:55:00|107.58|106.98|107.57|106.97|107.58|106.98|107.54|106.94|64
1758715200000|2025-09-24 12:00:00|107.58|106.98|107.54|106.94|107.67|107.07|107.53|106.93|60
1758715500000|2025-09-24 12:05:00|107.55|106.95|107.22|106.62|107.55|106.95|107.21|106.61|43
1758715800000|2025-09-24 12:10:00|107.21|106.61|107.25|106.65|107.38|106.78|107.21|106.61|81
1758716100000|2025-09-24 12:15:00|107.26|106.66|107|106.4|107.28|106.68|106.91|106.31|109
1758716400000|2025-09-24 12:20:00|106.99|106.39|106.85|106.25|107.06|106.46|106.84|106.24|155
1758716700000|2025-09-24 12:25:00|106.84|106.24|106.44|105.84|106.86|106.26|106.41|105.81|183
1758717000000|2025-09-24 12:30:00|106.46|105.86|106.56|105.96|106.58|105.98|106.38|105.78|131
1758717300000|2025-09-24 12:35:00|106.57|105.97|106.57|105.97|106.76|106.16|106.55|105.95|81
1758717600000|2025-09-24 12:40:00|106.58|105.98|106.68|106.08|106.76|106.16|106.58|105.98|114
1758717900000|2025-09-24 12:45:00|106.65|106.05|106.8|106.2|106.83|106.23|106.65|106.05|104
1758718200000|2025-09-24 12:50:00|106.79|106.19|106.7|106.1|106.8|106.2|106.67|106.07|51
1758718500000|2025-09-24 12:55:00|106.69|106.09|106.83|106.23|106.88|106.28|106.68|106.08|97
1758718800000|2025-09-24 13:00:00|106.82|106.22|106.95|106.35|106.96|106.36|106.82|106.22|49
1758719100000|2025-09-24 13:05:00|106.96|106.36|106.9|106.3|106.97|106.37|106.88|106.28|56
1758719400000|2025-09-24 13:10:00|106.91|106.31|106.88|106.28|106.92|106.32|106.81|106.21|49
1758719700000|2025-09-24 13:15:00|106.89|106.29|106.95|106.35|106.97|106.37|106.88|106.28|54
1758720000000|2025-09-24 13:20:00|106.94|106.34|106.92|106.32|106.94|106.34|106.88|106.28|54
1758720300000|2025-09-24 13:25:00|106.91|106.31|106.92|106.32|106.94|106.34|106.88|106.28|40
1758720600000|2025-09-24 13:30:00|106.93|106.33|106.8|106.2|106.98|106.38|106.73|106.13|169
1758720900000|2025-09-24 13:35:00|106.81|106.21|106.74|106.14|106.94|106.34|106.55|105.95|248
1758721200000|2025-09-24 13:40:00|106.75|106.15|107.03|106.43|107.19|106.59|106.75|106.15|182
1758721500000|2025-09-24 13:45:00|107.04|106.44|106.9|106.3|107.08|106.48|106.9|106.3|155
1758721800000|2025-09-24 13:50:00|106.91|106.31|106.84|106.24|106.92|106.32|106.79|106.19|113
1758722100000|2025-09-24 13:55:00|106.85|106.25|106.69|106.09|106.87|106.27|106.68|106.08|122
1758722400000|2025-09-24 14:00:00|106.7|106.1|107.09|106.49|107.12|106.52|106.69|106.09|146
1758722700000|2025-09-24 14:05:00|107.07|106.47|106.99|106.39|107.07|106.47|106.94|106.34|60
1758723000000|2025-09-24 14:10:00|107|106.4|107.31|106.71|107.31|106.71|107|106.4|60
1758723300000|2025-09-24 14:15:00|107.3|106.7|107.35|106.75|107.42|106.82|107.27|106.67|118
1758723600000|2025-09-24 14:20:00|107.34|106.74|107.24|106.64|107.36|106.76|107.22|106.62|84
1758723900000|2025-09-24 14:25:00|107.23|106.63|107.36|106.76|107.37|106.77|107.23|106.63|103
1758724200000|2025-09-24 14:30:00|107.37|106.77|107.35|106.75|107.48|106.88|107.35|106.75|106
1758724500000|2025-09-24 14:35:00|107.36|106.76|107.44|106.84|107.5|106.9|107.36|106.76|119
1758724800000|2025-09-24 14:40:00|107.46|106.86|107.55|106.95|107.55|106.95|107.42|106.82|110
1758725100000|2025-09-24 14:45:00|107.54|106.94|107.81|107.21|107.81|107.21|107.49|106.89|163
1758725400000|2025-09-24 14:50:00|107.8|107.2|107.98|107.38|108.06|107.46|107.78|107.18|177
1758725700000|2025-09-24 14:55:00|107.97|107.37|107.75|107.15|107.97|107.37|107.74|107.14|137
1758726000000|2025-09-24 15:00:00|107.76|107.16|107.66|107.06|107.83|107.23|107.65|107.05|160
1758726300000|2025-09-24 15:05:00|107.67|107.07|107.43|106.83|107.67|107.07|107.33|106.73|127
1758726600000|2025-09-24 15:10:00|107.44|106.84|107.39|106.79|107.52|106.92|107.31|106.71|139
1758726900000|2025-09-24 15:15:00|107.38|106.78|107.56|106.96|107.61|107.01|107.38|106.78|130
1758727200000|2025-09-24 15:20:00|107.55|106.95|107.76|107.16|107.78|107.18|107.54|106.94|83
1758727500000|2025-09-24 15:25:00|107.77|107.17|107.65|107.05|107.79|107.19|107.64|107.04|145
1758727800000|2025-09-24 15:30:00|107.64|107.04|107.58|106.98|107.65|107.05|107.56|106.96|125
1758728100000|2025-09-24 15:35:00|107.57|106.97|107.61|107.01|107.74|107.14|107.56|106.96|184
1758728400000|2025-09-24 15:40:00|107.62|107.02|107.65|107.05|107.69|107.09|107.61|107.01|222
1758728700000|2025-09-24 15:45:00|107.64|107.04|107.43|106.83|107.65|107.05|107.43|106.83|197
1758729000000|2025-09-24 15:50:00|107.44|106.84|107.46|106.86|107.46|106.86|107.22|106.62|379
1758729300000|2025-09-24 15:55:00|107.45|106.85|107.22|106.62|107.46|106.86|107.19|106.59|167
1758729600000|2025-09-24 16:00:00|107.23|106.63|107.21|106.61|107.26|106.66|107.13|106.53|194
1758729900000|2025-09-24 16:05:00|107.23|106.63|106.98|106.38|107.24|106.64|106.96|106.36|135
1758730200000|2025-09-24 16:10:00|106.99|106.39|107.02|106.42|107.05|106.45|106.9|106.3|202
1758730500000|2025-09-24 16:15:00|107.03|106.43|107.07|106.47|107.13|106.53|106.99|106.39|185
1758730800000|2025-09-24 16:20:00|107.08|106.48|107.12|106.52|107.16|106.56|107.07|106.47|140
1758731100000|2025-09-24 16:25:00|107.1|106.5|107|106.4|107.12|106.52|106.98|106.38|95
1758731400000|2025-09-24 16:30:00|107.02|106.42|106.92|106.32|107.02|106.42|106.89|106.29|108
1758731700000|2025-09-24 16:35:00|106.91|106.31|107.07|106.47|107.07|106.47|106.91|106.31|145
1758732000000|2025-09-24 16:40:00|107.06|106.46|107.03|106.43|107.07|106.47|107|106.4|103
1758732300000|2025-09-24 16:45:00|107.02|106.42|106.98|106.38|107.04|106.44|106.98|106.38|93
1758732600000|2025-09-24 16:50:00|106.96|106.36|107|106.4|107|106.4|106.95|106.35|96
1758732900000|2025-09-24 16:55:00|106.99|106.39|106.99|106.39|107|106.4|106.95|106.35|86
1758733200000|2025-09-24 17:00:00|107|106.4|106.96|106.36|107.01|106.41|106.84|106.24|138
1758733500000|2025-09-24 17:05:00|106.95|106.35|107.08|106.48|107.08|106.48|106.94|106.34|106
1758733800000|2025-09-24 17:10:00|107.09|106.49|107.28|106.68|107.33|106.73|107.09|106.49|191
1758734100000|2025-09-24 17:15:00|107.27|106.67|107.2|106.6|107.27|106.67|107.16|106.56|140
1758734400000|2025-09-24 17:20:00|107.21|106.61|107.12|106.52|107.24|106.64|107.1|106.5|88
1758734700000|2025-09-24 17:25:00|107.14|106.54|107.15|106.55|107.16|106.56|107.1|106.5|84
1758735000000|2025-09-24 17:30:00|107.14|106.54|107.26|106.66|107.31|106.71|107.14|106.54|95
1758735300000|2025-09-24 17:35:00|107.28|106.68|107.35|106.75|107.36|106.76|107.26|106.66|95
1758735600000|2025-09-24 17:40:00|107.34|106.74|107.35|106.75|107.49|106.89|107.33|106.73|150
1758735900000|2025-09-24 17:45:00|107.34|106.74|107.17|106.57|107.36|106.76|107.16|106.56|141
1758736200000|2025-09-24 17:50:00|107.18|106.58|107.18|106.58|107.22|106.62|107.12|106.52|88
1758736500000|2025-09-24 17:55:00|107.17|106.57|107.13|106.53|107.18|106.58|107.1|106.5|102
1758736800000|2025-09-24 18:00:00|107.12|106.52|107.03|106.43|107.13|106.53|107.03|106.43|85
1758737100000|2025-09-24 18:05:00|107.04|106.44|107.01|106.41|107.07|106.47|106.99|106.39|43
1758737400000|2025-09-24 18:10:00|107|106.4|106.86|106.26|107.01|106.41|106.84|106.24|105
1758737700000|2025-09-24 18:15:00|106.87|106.27|106.8|106.2|106.87|106.27|106.74|106.14|54
1758738000000|2025-09-24 18:20:00|106.79|106.19|106.82|106.22|106.82|106.22|106.7|106.1|49
1758738300000|2025-09-24 18:25:00|106.81|106.21|106.88|106.28|106.88|106.28|106.77|106.17|114
1758738600000|2025-09-24 18:30:00|106.87|106.27|106.8|106.2|106.9|106.3|106.79|106.19|48
1758738900000|2025-09-24 18:35:00|106.81|106.21|106.89|106.29|106.93|106.33|106.8|106.2|78
1758739200000|2025-09-24 18:40:00|106.9|106.3|106.82|106.22|106.91|106.31|106.82|106.22|70
1758739500000|2025-09-24 18:45:00|106.81|106.21|106.74|106.14|106.83|106.23|106.69|106.09|126
1758739800000|2025-09-24 18:50:00|106.73|106.13|106.82|106.22|106.84|106.24|106.73|106.13|64
1758740100000|2025-09-24 18:55:00|106.81|106.21|106.72|106.12|106.82|106.22|106.71|106.11|65
1758740400000|2025-09-24 19:00:00|106.71|106.11|106.51|105.91|106.72|106.12|106.5|105.9|52
1758740700000|2025-09-24 19:05:00|106.52|105.92|106.43|105.83|106.55|105.95|106.41|105.81|70
1758741000000|2025-09-24 19:10:00|106.42|105.82|106.31|105.71|106.46|105.86|106.24|105.64|173
1758741300000|2025-09-24 19:15:00|106.32|105.72|106.48|105.88|106.48|105.88|106.31|105.71|88
1758741600000|2025-09-24 19:20:00|106.47|105.87|106.45|105.85|106.48|105.88|106.45|105.85|20
1758741900000|2025-09-24 19:25:00|106.44|105.84|106.37|105.77|106.45|105.85|106.35|105.75|40
1758742200000|2025-09-24 19:30:00|106.36|105.76|106.29|105.69|106.38|105.78|106.24|105.64|120
1758742500000|2025-09-24 19:35:00|106.28|105.68|106.32|105.72|106.32|105.72|106.25|105.65|120
1758742800000|2025-09-24 19:40:00|106.31|105.71|106.27|105.67|106.36|105.76|106.27|105.67|69
1758743100000|2025-09-24 19:45:00|106.26|105.66|106.34|105.74|106.35|105.75|106.25|105.65|39
1758743400000|2025-09-24 19:50:00|106.35|105.75|106.58|105.98|106.58|105.98|106.35|105.75|138
1758743700000|2025-09-24 19:55:00|106.56|105.96|106.49|105.89|106.61|106.01|106.48|105.88|117
1758744000000|2025-09-24 20:00:00|106.5|105.9|106.51|105.91|106.57|105.97|106.47|105.87|105
1758744300000|2025-09-24 20:05:00|106.52|105.92|106.56|105.96|106.61|106.01|106.5|105.9|140
1758744600000|2025-09-24 20:10:00|106.55|105.95|106.54|105.94|106.57|105.97|106.52|105.92|97
1758744900000|2025-09-24 20:15:00|106.55|105.95|106.56|105.96|106.65|106.05|106.53|105.93|99
1758745200000|2025-09-24 20:20:00|106.57|105.97|106.61|106.01|106.65|106.05|106.56|105.96|104
1758745500000|2025-09-24 20:25:00|106.63|106.03|106.52|105.92|106.63|106.03|106.51|105.91|58
1758745800000|2025-09-24 20:30:00|106.53|105.93|106.44|105.84|106.53|105.93|106.4|105.8|179
1758746100000|2025-09-24 20:35:00|106.43|105.83|106.32|105.72|106.44|105.84|106.3|105.7|109
1758746400000|2025-09-24 20:40:00|106.33|105.73|106.46|105.86|106.46|105.86|106.21|105.61|144
1758746700000|2025-09-24 20:45:00|106.47|105.87|106.62|106.02|106.62|106.02|106.46|105.86|70
1758747000000|2025-09-24 20:50:00|106.61|106.01|106.66|106.06|106.67|106.07|106.61|106.01|99
1758747300000|2025-09-24 20:55:00|106.67|106.07|106.7|106.1|106.74|106.14|106.66|106.06|53
1758747600000|2025-09-24 21:00:00|106.69|106.09|106.68|106.08|106.7|106.1|106.66|106.06|33
1758747900000|2025-09-24 21:05:00|106.69|106.09|106.74|106.14|106.74|106.14|106.68|106.08|13
1758748200000|2025-09-24 21:10:00|106.75|106.15|106.81|106.21|106.86|106.26|106.72|106.12|42
1758748500000|2025-09-24 21:15:00|106.82|106.22|106.8|106.2|106.83|106.23|106.77|106.17|42
1758748800000|2025-09-24 21:20:00|106.79|106.19|106.82|106.22|106.83|106.23|106.77|106.17|12
1758749100000|2025-09-24 21:25:00|106.83|106.23|106.89|106.29|106.9|106.3|106.83|106.23|77
1758749400000|2025-09-24 21:30:00|106.88|106.28|106.81|106.21|106.88|106.28|106.81|106.21|46
1758749700000|2025-09-24 21:35:00|106.82|106.22|106.78|106.18|106.82|106.22|106.77|106.17|21
1758750000000|2025-09-24 21:40:00|106.77|106.17|106.78|106.18|106.79|106.19|106.77|106.17|8
1758750300000|2025-09-24 21:45:00|106.77|106.17|106.7|106.1|106.77|106.17|106.68|106.08|29
1758750600000|2025-09-24 21:50:00|106.71|106.11|106.68|106.08|106.72|106.12|106.68|106.08|15
1758750900000|2025-09-24 21:55:00|106.67|106.07|106.29|105.69|106.67|106.07|106.21|105.61|104
1758751200000|2025-09-24 22:00:00|106.28|105.68|106.47|105.87|106.56|105.96|106.25|105.65|182
1758751500000|2025-09-24 22:05:00|106.46|105.86|106.41|105.81|106.48|105.88|106.21|105.61|137
1758751800000|2025-09-24 22:10:00|106.42|105.82|106.66|106.06|106.68|106.08|106.42|105.82|86
1758752100000|2025-09-24 22:15:00|106.67|106.07|106.49|105.89|106.67|106.07|106.49|105.89|61
1758752400000|2025-09-24 22:20:00|106.48|105.88|106.45|105.85|106.51|105.91|106.4|105.8|102
1758752700000|2025-09-24 22:25:00|106.44|105.84|106.41|105.81|106.47|105.87|106.38|105.78|83
1758753000000|2025-09-24 22:30:00|106.44|105.84|106.46|105.86|106.48|105.88|106.38|105.78|148
1758753300000|2025-09-24 22:35:00|106.48|105.88|106.41|105.81|106.48|105.88|106.39|105.79|70
1758753600000|2025-09-24 22:40:00|106.44|105.84|106.47|105.87|106.53|105.93|106.41|105.81|131
1758753900000|2025-09-24 22:45:00|106.46|105.86|106.37|105.77|106.5|105.9|106.37|105.77|76
1758754200000|2025-09-24 22:50:00|106.39|105.79|106.25|105.65|106.39|105.79|106.23|105.63|78
1758754500000|2025-09-24 22:55:00|106.24|105.64|106.3|105.7|106.34|105.74|106.23|105.63|97
1758754800000|2025-09-24 23:00:00|106.31|105.71|106.44|105.84|106.45|105.85|106.31|105.71|132
1758755100000|2025-09-24 23:05:00|106.45|105.85|106.32|105.72|106.52|105.92|106.31|105.71|72
1758755400000|2025-09-24 23:10:00|106.31|105.71|106.4|105.8|106.41|105.81|106.3|105.7|88
1758755700000|2025-09-24 23:15:00|106.41|105.81|106.4|105.8|106.49|105.89|106.38|105.78|84
1758756000000|2025-09-24 23:20:00|106.38|105.78|106.34|105.74|106.38|105.78|106.31|105.71|86
1758756300000|2025-09-24 23:25:00|106.35|105.75|106.26|105.66|106.38|105.78|106.26|105.66|75
1758756600000|2025-09-24 23:30:00|106.25|105.65|106.15|105.55|106.29|105.69|106.13|105.53|89
1758756900000|2025-09-24 23:35:00|106.14|105.54|106|105.4|106.16|105.56|106|105.4|51
1758757200000|2025-09-24 23:40:00|106.01|105.41|105.98|105.38|106.02|105.42|105.94|105.34|28
1758757500000|2025-09-24 23:45:00|106|105.4|106.03|105.43|106.08|105.48|105.94|105.34|102
1758757800000|2025-09-24 23:50:00|106.01|105.41|105.91|105.31|106.03|105.43|105.87|105.27|55
1758758100000|2025-09-24 23:55:00|105.9|105.3|105.95|105.35|106.01|105.41|105.9|105.3|41
1758758400000|2025-09-25 00:00:00|105.94|105.34|106.06|105.46|106.08|105.48|105.82|105.22|117
1758758700000|2025-09-25 00:05:00|106.07|105.47|106.17|105.57|106.19|105.59|106.06|105.46|83
1758759000000|2025-09-25 00:10:00|106.18|105.58|106.16|105.56|106.21|105.61|106.14|105.54|78
1758759300000|2025-09-25 00:15:00|106.15|105.55|105.77|105.17|106.18|105.58|105.74|105.14|120
1758759600000|2025-09-25 00:20:00|105.76|105.16|105.72|105.12|105.84|105.24|105.62|105.02|192
1758759900000|2025-09-25 00:25:00|105.71|105.11|105.68|105.08|105.82|105.22|105.63|105.03|105
1758760200000|2025-09-25 00:30:00|105.67|105.07|105.93|105.33|105.97|105.37|105.67|105.07|169
1758760500000|2025-09-25 00:35:00|105.94|105.34|105.97|105.37|105.97|105.37|105.75|105.15|163
1758760800000|2025-09-25 00:40:00|105.96|105.36|106.02|105.42|106.16|105.56|105.96|105.36|225
1758761100000|2025-09-25 00:45:00|106.03|105.43|105.71|105.11|106.05|105.45|105.63|105.03|275
1758761400000|2025-09-25 00:50:00|105.72|105.12|105.65|105.05|105.74|105.14|105.63|105.03|213
1758761700000|2025-09-25 00:55:00|105.66|105.06|105.63|105.03|105.78|105.18|105.58|104.98|225
1758762000000|2025-09-25 01:00:00|105.64|105.04|105.76|105.16|105.84|105.24|105.38|104.78|306
1758762300000|2025-09-25 01:05:00|105.75|105.15|105.58|104.98|105.79|105.19|105.54|104.94|231
1758762600000|2025-09-25 01:10:00|105.57|104.97|105.82|105.22|105.93|105.33|105.57|104.97|201
1758762900000|2025-09-25 01:15:00|105.8|105.2|105.85|105.25|105.89|105.29|105.65|105.05|290
1758763200000|2025-09-25 01:20:00|105.84|105.24|105.73|105.13|105.89|105.29|105.69|105.09|234
1758763500000|2025-09-25 01:25:00|105.71|105.11|105.68|105.08|105.76|105.16|105.56|104.96|220
1758763800000|2025-09-25 01:30:00|105.66|105.06|105.48|104.88|105.67|105.07|105.4|104.8|247
1758764100000|2025-09-25 01:35:00|105.49|104.89|105.34|104.74|105.67|105.07|105.28|104.68|183
1758764400000|2025-09-25 01:40:00|105.35|104.75|105.3|104.7|105.41|104.81|105.24|104.64|219
1758764700000|2025-09-25 01:45:00|105.29|104.69|105.36|104.76|105.44|104.84|105.27|104.67|175
1758765000000|2025-09-25 01:50:00|105.35|104.75|105.31|104.71|105.37|104.77|105.06|104.46|212
1758765300000|2025-09-25 01:55:00|105.3|104.7|105.38|104.78|105.43|104.83|105.22|104.62|112
1758765600000|2025-09-25 02:00:00|105.4|104.8|105.67|105.07|105.69|105.09|105.37|104.77|158
1758765900000|2025-09-25 02:05:00|105.66|105.06|105.6|105|105.9|105.3|105.6|105|134
1758766200000|2025-09-25 02:10:00|105.62|105.02|105.47|104.87|105.62|105.02|105.46|104.86|93
1758766500000|2025-09-25 02:15:00|105.48|104.88|105.07|104.47|105.48|104.88|105.07|104.47|255
1758766800000|2025-09-25 02:20:00|105.09|104.49|105.15|104.55|105.15|104.55|104.96|104.36|175
1758767100000|2025-09-25 02:25:00|105.16|104.56|105.34|104.74|105.37|104.77|105.15|104.55|152
1758767400000|2025-09-25 02:30:00|105.33|104.73|105.95|105.35|106.18|105.58|105.32|104.72|357
1758767700000|2025-09-25 02:35:00|105.96|105.36|105.84|105.24|105.98|105.38|105.77|105.17|179
1758768000000|2025-09-25 02:40:00|105.85|105.25|105.79|105.19|105.89|105.29|105.76|105.16|136
1758768300000|2025-09-25 02:45:00|105.78|105.18|105.94|105.34|105.94|105.34|105.77|105.17|121
1758768600000|2025-09-25 02:50:00|105.95|105.35|105.78|105.18|105.97|105.37|105.78|105.18|64
1758768900000|2025-09-25 02:55:00|105.79|105.19|105.87|105.27|105.9|105.3|105.79|105.19|31
1758769200000|2025-09-25 03:00:00|105.86|105.26|105.64|105.04|105.87|105.27|105.63|105.03|54
1758769500000|2025-09-25 03:05:00|105.63|105.03|105.64|105.04|105.66|105.06|105.61|105.01|79
1758769800000|2025-09-25 03:10:00|105.63|105.03|105.52|104.92|105.69|105.09|105.47|104.87|77
1758770100000|2025-09-25 03:15:00|105.53|104.93|105.22|104.62|105.59|104.99|105.2|104.6|114
1758770400000|2025-09-25 03:20:00|105.23|104.63|105.08|104.48|105.3|104.7|104.99|104.39|221
1758770700000|2025-09-25 03:25:00|105.1|104.5|104.73|104.13|105.1|104.5|104.63|104.03|285
1758771000000|2025-09-25 03:30:00|104.72|104.12|105.01|104.41|105.02|104.42|104.59|103.99|336
1758771300000|2025-09-25 03:35:00|105.02|104.42|104.97|104.37|105.02|104.42|104.88|104.28|122
1758771600000|2025-09-25 03:40:00|104.96|104.36|104.82|104.22|105.01|104.41|104.81|104.21|86
1758771900000|2025-09-25 03:45:00|104.84|104.24|104.87|104.27|104.91|104.31|104.78|104.18|92
1758772200000|2025-09-25 03:50:00|104.86|104.26|104.98|104.38|104.99|104.39|104.85|104.25|66
1758772500000|2025-09-25 03:55:00|104.97|104.37|105.24|104.64|105.25|104.65|104.96|104.36|77
1758772800000|2025-09-25 04:00:00|105.21|104.61|105.2|104.6|105.24|104.64|105.09|104.49|92
1758773100000|2025-09-25 04:05:00|105.19|104.59|105.44|104.84|105.5|104.9|105.15|104.55|102
1758773400000|2025-09-25 04:10:00|105.43|104.83|104.91|104.31|105.44|104.84|104.86|104.26|144
1758773700000|2025-09-25 04:15:00|104.9|104.3|104.11|103.51|104.92|104.32|103.97|103.37|279
1758774000000|2025-09-25 04:20:00|104.12|103.52|104.67|104.07|104.67|104.07|104.12|103.52|293
1758774300000|2025-09-25 04:25:00|104.66|104.06|104.72|104.12|104.82|104.22|104.59|103.99|149
1758774600000|2025-09-25 04:30:00|104.71|104.11|104.54|103.94|104.72|104.12|104.42|103.82|222
1758774900000|2025-09-25 04:35:00|104.55|103.95|104.18|103.58|104.62|104.02|104.14|103.54|149
1758775200000|2025-09-25 04:40:00|104.19|103.59|104.54|103.94|104.54|103.94|104.1|103.5|170
1758775500000|2025-09-25 04:45:00|104.53|103.93|104.3|103.7|104.63|104.03|104.3|103.7|175
1758775800000|2025-09-25 04:50:00|104.29|103.69|103.97|103.37|104.33|103.73|103.74|103.14|234
1758776100000|2025-09-25 04:55:00|103.98|103.38|104.21|103.61|104.27|103.67|103.8|103.2|208
1758776400000|2025-09-25 05:00:00|104.2|103.6|104.2|103.6|104.33|103.73|103.83|103.23|223
1758776700000|2025-09-25 05:05:00|104.19|103.59|104.45|103.85|104.54|103.94|104.13|103.53|164
1758777000000|2025-09-25 05:10:00|104.46|103.86|104.66|104.06|104.73|104.13|104.46|103.86|151
1758777300000|2025-09-25 05:15:00|104.65|104.05|104.91|104.31|104.97|104.37|104.64|104.04|168
1758777600000|2025-09-25 05:20:00|104.92|104.32|105.04|104.44|105.04|104.44|104.9|104.3|134
1758777900000|2025-09-25 05:25:00|105.03|104.43|105.05|104.45|105.12|104.52|104.98|104.38|113
1758778200000|2025-09-25 05:30:00|105.06|104.46|105.01|104.41|105.06|104.46|104.97|104.37|128
1758778500000|2025-09-25 05:35:00|105.02|104.42|104.92|104.32|105.02|104.42|104.81|104.21|102
1758778800000|2025-09-25 05:40:00|104.93|104.33|105.01|104.41|105.05|104.45|104.92|104.32|94
1758779100000|2025-09-25 05:45:00|105|104.4|105.04|104.44|105.07|104.47|104.92|104.32|105
1758779400000|2025-09-25 05:50:00|105.06|104.46|105.11|104.51|105.2|104.6|105.06|104.46|75
1758779700000|2025-09-25 05:55:00|105.1|104.5|105.04|104.44|105.11|104.51|105.03|104.43|63
1758780000000|2025-09-25 06:00:00|105.03|104.43|104.88|104.28|105.04|104.44|104.87|104.27|94
1758780300000|2025-09-25 06:05:00|104.87|104.27|104.62|104.02|104.89|104.29|104.56|103.96|159
1758780600000|2025-09-25 06:10:00|104.63|104.03|104.45|103.85|104.64|104.04|104.44|103.84|137
1758780900000|2025-09-25 06:15:00|104.46|103.86|104.52|103.92|104.53|103.93|104.23|103.63|205
1758781200000|2025-09-25 06:20:00|104.55|103.95|104.55|103.95|104.63|104.03|104.4|103.8|251
1758781500000|2025-09-25 06:25:00|104.56|103.96|104.38|103.78|104.57|103.97|104.28|103.68|187
1758781800000|2025-09-25 06:30:00|104.39|103.79|104.58|103.98|104.58|103.98|104.39|103.79|247
1758782100000|2025-09-25 06:35:00|104.59|103.99|104.73|104.13|104.76|104.16|104.48|103.88|190
1758782400000|2025-09-25 06:40:00|104.74|104.14|104.36|103.76|104.75|104.15|104.35|103.75|129
1758782700000|2025-09-25 06:45:00|104.35|103.75|104.39|103.79|104.51|103.91|104.35|103.75|139
1758783000000|2025-09-25 06:50:00|104.4|103.8|104.31|103.71|104.41|103.81|104.27|103.67|122
1758783300000|2025-09-25 06:55:00|104.32|103.72|104.26|103.66|104.32|103.72|104.23|103.63|144
1758783600000|2025-09-25 07:00:00|104.27|103.67|104.29|103.69|104.29|103.69|104.19|103.59|107
1758783900000|2025-09-25 07:05:00|104.3|103.7|104.4|103.8|104.5|103.9|104.09|103.49|144
1758784200000|2025-09-25 07:10:00|104.41|103.81|104.22|103.62|104.47|103.87|104.18|103.58|122
1758784500000|2025-09-25 07:15:00|104.23|103.63|104.54|103.94|104.62|104.02|104.2|103.6|312
1758784800000|2025-09-25 07:20:00|104.55|103.95|104.63|104.03|104.78|104.18|104.47|103.87|198
1758785100000|2025-09-25 07:25:00|104.62|104.02|104.67|104.07|104.72|104.12|104.56|103.96|161
1758785400000|2025-09-25 07:30:00|104.68|104.08|104.48|103.88|104.68|104.08|104.48|103.88|161
1758785700000|2025-09-25 07:35:00|104.47|103.87|104.54|103.94|104.64|104.04|104.47|103.87|108
1758786000000|2025-09-25 07:40:00|104.53|103.93|104.63|104.03|104.69|104.09|104.52|103.92|87
1758786300000|2025-09-25 07:45:00|104.62|104.02|104.61|104.01|104.68|104.08|104.58|103.98|145
1758786600000|2025-09-25 07:50:00|104.62|104.02|104.54|103.94|104.62|104.02|104.48|103.88|98
1758786900000|2025-09-25 07:55:00|104.55|103.95|104.39|103.79|104.56|103.96|104.27|103.67|126
1758787200000|2025-09-25 08:00:00|104.38|103.78|104.78|104.18|104.8|104.2|104.37|103.77|186
1758787500000|2025-09-25 08:05:00|104.77|104.17|104.62|104.02|104.85|104.25|104.6|104|143
1758787800000|2025-09-25 08:10:00|104.63|104.03|104.81|104.21|104.82|104.22|104.63|104.03|111
1758788100000|2025-09-25 08:15:00|104.8|104.2|104.73|104.13|104.87|104.27|104.73|104.13|121
1758788400000|2025-09-25 08:20:00|104.74|104.14|104.73|104.13|104.77|104.17|104.72|104.12|48
1758788700000|2025-09-25 08:25:00|104.74|104.14|104.98|104.38|104.98|104.38|104.72|104.12|122
1758789000000|2025-09-25 08:30:00|104.97|104.37|104.85|104.25|104.97|104.37|104.78|104.18|137
1758789300000|2025-09-25 08:35:00|104.84|104.24|104.65|104.05|104.85|104.25|104.63|104.03|107
1758789600000|2025-09-25 08:40:00|104.66|104.06|104.32|103.72|104.7|104.1|104.28|103.68|128
1758789900000|2025-09-25 08:45:00|104.33|103.73|104.24|103.64|104.38|103.78|104.2|103.6|203
1758790200000|2025-09-25 08:50:00|104.23|103.63|104.23|103.63|104.31|103.71|104.19|103.59|146
1758790500000|2025-09-25 08:55:00|104.24|103.64|104.39|103.79|104.4|103.8|104.22|103.62|142
1758790800000|2025-09-25 09:00:00|104.4|103.8|104.51|103.91|104.58|103.98|104.32|103.72|107
1758791100000|2025-09-25 09:05:00|104.5|103.9|104.68|104.08|104.72|104.12|104.45|103.85|151
1758791400000|2025-09-25 09:10:00|104.7|104.1|104.86|104.26|104.87|104.27|104.7|104.1|117
1758791700000|2025-09-25 09:15:00|104.85|104.25|104.91|104.31|105.05|104.45|104.79|104.19|152
1758792000000|2025-09-25 09:20:00|104.92|104.32|104.92|104.32|104.97|104.37|104.81|104.21|131
1758792300000|2025-09-25 09:25:00|104.93|104.33|104.88|104.28|105.06|104.46|104.88|104.28|173
1758792600000|2025-09-25 09:30:00|104.87|104.27|104.97|104.37|105.03|104.43|104.84|104.24|98
1758792900000|2025-09-25 09:35:00|104.98|104.38|104.84|104.24|105|104.4|104.84|104.24|125
1758793200000|2025-09-25 09:40:00|104.85|104.25|104.75|104.15|104.86|104.26|104.74|104.14|67
1758793500000|2025-09-25 09:45:00|104.71|104.11|104.53|103.93|104.75|104.15|104.52|103.92|100
1758793800000|2025-09-25 09:50:00|104.52|103.92|104.44|103.84|104.53|103.93|104.36|103.76|60
1758794100000|2025-09-25 09:55:00|104.42|103.82|104.26|103.66|104.43|103.83|104.25|103.65|104
1758794400000|2025-09-25 10:00:00|104.27|103.67|104.34|103.74|104.38|103.78|104.23|103.63|108
1758794700000|2025-09-25 10:05:00|104.36|103.76|104.35|103.75|104.39|103.79|104.31|103.71|90
1758795000000|2025-09-25 10:10:00|104.36|103.76|104.29|103.69|104.36|103.76|104.22|103.62|96
1758795300000|2025-09-25 10:15:00|104.3|103.7|104.47|103.87|104.5|103.9|104.3|103.7|141
1758795600000|2025-09-25 10:20:00|104.46|103.86|104.67|104.07|104.67|104.07|104.46|103.86|144
1758795900000|2025-09-25 10:25:00|104.66|104.06|104.37|103.77|104.67|104.07|104.36|103.76|72
1758796200000|2025-09-25 10:30:00|104.38|103.78|104.31|103.71|104.38|103.78|104.2|103.6|101
1758796500000|2025-09-25 10:35:00|104.3|103.7|104.25|103.65|104.33|103.73|104.19|103.59|105
1758796800000|2025-09-25 10:40:00|104.24|103.64|104.1|103.5|104.24|103.64|104.08|103.48|107
1758797100000|2025-09-25 10:45:00|104.09|103.49|104.05|103.45|104.14|103.54|104.04|103.44|85
1758797400000|2025-09-25 10:50:00|104.07|103.47|103.96|103.36|104.07|103.47|103.92|103.32|81
1758797700000|2025-09-25 10:55:00|103.95|103.35|103.81|103.21|103.97|103.37|103.8|103.2|64
1758798000000|2025-09-25 11:00:00|103.82|103.22|103.98|103.38|104|103.4|103.77|103.17|169
1758798300000|2025-09-25 11:05:00|103.97|103.37|103.76|103.16|103.99|103.39|103.76|103.16|125
1758798600000|2025-09-25 11:10:00|103.77|103.17|103.68|103.08|103.84|103.24|103.6|103|201
1758798900000|2025-09-25 11:15:00|103.69|103.09|103.56|102.96|103.73|103.13|103.38|102.78|192
1758799200000|2025-09-25 11:20:00|103.57|102.97|103.59|102.99|103.62|103.02|103.46|102.86|233
1758799500000|2025-09-25 11:25:00|103.58|102.98|103.75|103.15|103.77|103.17|103.54|102.94|181
1758799800000|2025-09-25 11:30:00|103.74|103.14|103.76|103.16|103.83|103.23|103.7|103.1|146
1758800100000|2025-09-25 11:35:00|103.75|103.15|103.88|103.28|103.94|103.34|103.72|103.12|167
1758800400000|2025-09-25 11:40:00|103.89|103.29|103.93|103.33|103.98|103.38|103.86|103.26|117
1758800700000|2025-09-25 11:45:00|103.94|103.34|103.76|103.16|104|103.4|103.61|103.01|233
1758801000000|2025-09-25 11:50:00|103.77|103.17|103.82|103.22|103.84|103.24|103.66|103.06|185
1758801300000|2025-09-25 11:55:00|103.83|103.23|103.86|103.26|103.88|103.28|103.82|103.22|128
1758801600000|2025-09-25 12:00:00|103.85|103.25|104.15|103.55|104.21|103.61|103.83|103.23|182
1758801900000|2025-09-25 12:05:00|104.16|103.56|104.33|103.73|104.34|103.74|104.09|103.49|160
1758802200000|2025-09-25 12:10:00|104.32|103.72|104.3|103.7|104.35|103.75|104.27|103.67|67
1758802500000|2025-09-25 12:15:00|104.27|103.67|103.96|103.36|104.29|103.69|103.96|103.36|238
1758802800000|2025-09-25 12:20:00|103.98|103.38|104.01|103.41|104.14|103.54|103.88|103.28|239
1758803100000|2025-09-25 12:25:00|104.02|103.42|102.73|102.13|104.11|103.51|102.53|101.93|363
1758803400000|2025-09-25 12:30:00|102.67|102.07|103.93|103.33|104.01|103.41|102.37|101.77|646
1758803700000|2025-09-25 12:35:00|103.9|103.3|103.97|103.37|104.28|103.68|103.87|103.27|351
1758804000000|2025-09-25 12:40:00|103.98|103.38|104.29|103.69|104.38|103.78|103.97|103.37|305
1758804300000|2025-09-25 12:45:00|104.28|103.68|104.45|103.85|104.5|103.9|104.02|103.42|348
1758804600000|2025-09-25 12:50:00|104.46|103.86|104.5|103.9|104.58|103.98|104.39|103.79|316
1758804900000|2025-09-25 12:55:00|104.49|103.89|104.32|103.72|104.49|103.89|104.28|103.68|263
1758805200000|2025-09-25 13:00:00|104.33|103.73|104|103.4|104.34|103.74|103.93|103.33|413
1758805500000|2025-09-25 13:05:00|103.99|103.39|103.93|103.33|104.26|103.66|103.85|103.25|357
1758805800000|2025-09-25 13:10:00|103.94|103.34|104.45|103.85|104.48|103.88|103.89|103.29|267
1758806100000|2025-09-25 13:15:00|104.42|103.82|105.02|104.42|105.07|104.47|104.39|103.79|448
1758806400000|2025-09-25 13:20:00|105.03|104.43|105.13|104.53|105.18|104.58|104.99|104.39|237
1758806700000|2025-09-25 13:25:00|105.12|104.52|105.12|104.52|105.21|104.61|105.12|104.52|157
1758807000000|2025-09-25 13:30:00|105.11|104.51|104.76|104.16|105.11|104.51|104.76|104.16|271
1758807300000|2025-09-25 13:35:00|104.77|104.17|104.2|103.6|104.81|104.21|104.2|103.6|270
1758807600000|2025-09-25 13:40:00|104.19|103.59|104.2|103.6|104.25|103.65|103.99|103.39|303
1758807900000|2025-09-25 13:45:00|104.19|103.59|104.52|103.92|104.57|103.97|104.17|103.57|324
1758808200000|2025-09-25 13:50:00|104.5|103.9|104.27|103.67|104.66|104.06|104.26|103.66|320
1758808500000|2025-09-25 13:55:00|104.28|103.68|104.3|103.7|104.32|103.72|104.19|103.59|188
1758808800000|2025-09-25 14:00:00|104.31|103.71|104.72|104.12|104.78|104.18|104.31|103.71|388
1758809100000|2025-09-25 14:05:00|104.73|104.13|104.9|104.3|104.97|104.37|104.7|104.1|208
1758809400000|2025-09-25 14:10:00|104.89|104.29|105.04|104.44|105.07|104.47|104.82|104.22|185
1758809700000|2025-09-25 14:15:00|105.05|104.45|105.43|104.83|105.45|104.85|105.04|104.44|248
1758810000000|2025-09-25 14:20:00|105.42|104.82|105.51|104.91|105.51|104.91|105.33|104.73|227
1758810300000|2025-09-25 14:25:00|105.5|104.9|105.43|104.83|105.61|105.01|105.39|104.79|213
1758810600000|2025-09-25 14:30:00|105.42|104.82|105.65|105.05|105.65|105.05|105.37|104.77|183
1758810900000|2025-09-25 14:35:00|105.66|105.06|105.25|104.65|105.66|105.06|105.21|104.61|198
1758811200000|2025-09-25 14:40:00|105.22|104.62|105.25|104.65|105.25|104.65|105.08|104.48|139
1758811500000|2025-09-25 14:45:00|105.26|104.66|105.23|104.63|105.3|104.7|105.17|104.57|123
1758811800000|2025-09-25 14:50:00|105.25|104.65|105.13|104.53|105.25|104.65|105.09|104.49|184
1758812100000|2025-09-25 14:55:00|105.12|104.52|105.19|104.59|105.22|104.62|105.12|104.52|116
1758812400000|2025-09-25 15:00:00|105.2|104.6|105.11|104.51|105.25|104.65|105|104.4|198
1758812700000|2025-09-25 15:05:00|105.1|104.5|104.92|104.32|105.12|104.52|104.85|104.25|253
1758813000000|2025-09-25 15:10:00|104.94|104.34|104.9|104.3|105|104.4|104.81|104.21|198
1758813300000|2025-09-25 15:15:00|104.91|104.31|104.75|104.15|104.91|104.31|104.72|104.12|233
1758813600000|2025-09-25 15:20:00|104.76|104.16|104.65|104.05|104.77|104.17|104.61|104.01|279
1758813900000|2025-09-25 15:25:00|104.64|104.04|104.69|104.09|104.75|104.15|104.6|104|215
1758814200000|2025-09-25 15:30:00|104.7|104.1|104.95|104.35|104.99|104.39|104.66|104.06|219
1758814500000|2025-09-25 15:35:00|104.96|104.36|104.97|104.37|105.03|104.43|104.93|104.33|235
1758814800000|2025-09-25 15:40:00|104.98|104.38|104.87|104.27|105.05|104.45|104.86|104.26|210
1758815100000|2025-09-25 15:45:00|104.88|104.28|104.84|104.24|104.88|104.28|104.71|104.11|198
1758815400000|2025-09-25 15:50:00|104.85|104.25|104.66|104.06|104.88|104.28|104.62|104.02|177
1758815700000|2025-09-25 15:55:00|104.68|104.08|104.91|104.31|104.91|104.31|104.68|104.08|170
1758816000000|2025-09-25 16:00:00|104.92|104.32|104.87|104.27|105.11|104.51|104.87|104.27|268
1758816300000|2025-09-25 16:05:00|104.86|104.26|105.01|104.41|105.01|104.41|104.83|104.23|237
1758816600000|2025-09-25 16:10:00|105.02|104.42|104.94|104.34|105.08|104.48|104.92|104.32|205
1758816900000|2025-09-25 16:15:00|104.95|104.35|104.6|104|104.95|104.35|104.53|103.93|366
1758817200000|2025-09-25 16:20:00|104.59|103.99|104.53|103.93|104.66|104.06|104.44|103.84|225
1758817500000|2025-09-25 16:25:00|104.52|103.92|104.07|103.47|104.52|103.92|104.04|103.44|295
1758817800000|2025-09-25 16:30:00|104.06|103.46|104.22|103.62|104.31|103.71|104.05|103.45|223
1758818100000|2025-09-25 16:35:00|104.23|103.63|104.17|103.57|104.25|103.65|104.14|103.54|180
1758818400000|2025-09-25 16:40:00|104.19|103.59|104.03|103.43|104.19|103.59|103.94|103.34|213
1758818700000|2025-09-25 16:45:00|104.02|103.42|103.85|103.25|104.1|103.5|103.66|103.06|272
1758819000000|2025-09-25 16:50:00|103.86|103.26|103.62|103.02|103.94|103.34|103.61|103.01|242
1758819300000|2025-09-25 16:55:00|103.63|103.03|103.57|102.97|103.64|103.04|103.49|102.89|211
1758819600000|2025-09-25 17:00:00|103.56|102.96|103.42|102.82|103.58|102.98|103.32|102.72|258
1758819900000|2025-09-25 17:05:00|103.4|102.8|103.11|102.51|103.47|102.87|103.02|102.42|309
1758820200000|2025-09-25 17:10:00|103.12|102.52|102.53|101.93|103.22|102.62|102.53|101.93|384
1758820500000|2025-09-25 17:15:00|102.54|101.94|102.87|102.27|102.93|102.33|102.42|101.82|618
1758820800000|2025-09-25 17:20:00|102.88|102.28|102.48|101.88|102.89|102.29|101.85|101.25|609
1758821100000|2025-09-25 17:25:00|102.47|101.87|102.42|101.82|102.71|102.11|102.37|101.77|358
1758821400000|2025-09-25 17:30:00|102.44|101.84|102.19|101.59|102.73|102.13|102.15|101.55|370
1758821700000|2025-09-25 17:35:00|102.21|101.61|101.93|101.33|102.27|101.67|101.25|100.65|551
1758822000000|2025-09-25 17:40:00|101.94|101.34|102.03|101.43|102.11|101.51|101.82|101.22|380
1758822300000|2025-09-25 17:45:00|102.05|101.45|102.14|101.54|102.27|101.67|102|101.4|351
1758822600000|2025-09-25 17:50:00|102.13|101.53|101.9|101.3|102.34|101.74|101.89|101.29|288
1758822900000|2025-09-25 17:55:00|101.91|101.31|101.28|100.68|101.95|101.35|100.71|100.11|618
1758823200000|2025-09-25 18:00:00|101.26|100.66|101.09|100.49|101.43|100.83|100.9|100.3|546
1758823500000|2025-09-25 18:05:00|101.1|100.5|101.6|101|101.66|101.06|101.09|100.49|419
1758823800000|2025-09-25 18:10:00|101.61|101.01|101.92|101.32|101.93|101.33|101.19|100.59|466
1758824100000|2025-09-25 18:15:00|101.91|101.31|102.23|101.63|102.28|101.68|101.76|101.16|444
1758824400000|2025-09-25 18:20:00|102.26|101.66|102.77|102.17|102.79|102.19|102.18|101.58|447
1758824700000|2025-09-25 18:25:00|102.76|102.16|102.79|102.19|102.9|102.3|102.7|102.1|302
1758825000000|2025-09-25 18:30:00|102.8|102.2|102.59|101.99|102.91|102.31|102.58|101.98|323
1758825300000|2025-09-25 18:35:00|102.58|101.98|102.71|102.11|102.81|102.21|102.52|101.92|221
1758825600000|2025-09-25 18:40:00|102.72|102.12|103.03|102.43|103.13|102.53|102.69|102.09|281
1758825900000|2025-09-25 18:45:00|103.04|102.44|103.2|102.6|103.21|102.61|102.9|102.3|223
1758826200000|2025-09-25 18:50:00|103.19|102.59|103.43|102.83|103.48|102.88|103.15|102.55|208
1758826500000|2025-09-25 18:55:00|103.42|102.82|103.58|102.98|103.6|103|103.39|102.79|143
1758826800000|2025-09-25 19:00:00|103.59|102.99|103.73|103.13|103.8|103.2|103.53|102.93|205
1758827100000|2025-09-25 19:05:00|103.72|103.12|103.9|103.3|103.91|103.31|103.72|103.12|116
1758827400000|2025-09-25 19:10:00|103.91|103.31|103.74|103.14|103.91|103.31|103.74|103.14|146
1758827700000|2025-09-25 19:15:00|103.75|103.15|103.91|103.31|103.92|103.32|103.6|103|178
1758828000000|2025-09-25 19:20:00|103.92|103.32|104.03|103.43|104.08|103.48|103.91|103.31|179
1758828300000|2025-09-25 19:25:00|104.04|103.44|103.94|103.34|104.14|103.54|103.93|103.33|145
1758828600000|2025-09-25 19:30:00|103.95|103.35|103.83|103.23|104.05|103.45|103.82|103.22|164
1758828900000|2025-09-25 19:35:00|103.84|103.24|103.64|103.04|103.84|103.24|103.6|103|200
1758829200000|2025-09-25 19:40:00|103.63|103.03|103.51|102.91|103.64|103.04|103.46|102.86|247
1758829500000|2025-09-25 19:45:00|103.52|102.92|103.35|102.75|103.53|102.93|103.32|102.72|191
1758829800000|2025-09-25 19:50:00|103.36|102.76|103.13|102.53|103.36|102.76|103.1|102.5|232
1758830100000|2025-09-25 19:55:00|103.14|102.54|103.15|102.55|103.18|102.58|103.02|102.42|259
1758830400000|2025-09-25 20:00:00|103.17|102.57|103.24|102.64|103.29|102.69|103.12|102.52|224
1758830700000|2025-09-25 20:05:00|103.23|102.63|103.2|102.6|103.27|102.67|103.13|102.53|196
1758831000000|2025-09-25 20:10:00|103.21|102.61|103.02|102.42|103.23|102.63|102.88|102.28|172
1758831300000|2025-09-25 20:15:00|103.03|102.43|103.28|102.68|103.33|102.73|102.99|102.39|202
1758831600000|2025-09-25 20:20:00|103.27|102.67|103.17|102.57|103.33|102.73|103.16|102.56|256
1758831900000|2025-09-25 20:25:00|103.18|102.58|103.03|102.43|103.18|102.58|102.99|102.39|133
1758832200000|2025-09-25 20:30:00|103.02|102.42|102.71|102.11|103.03|102.43|102.67|102.07|223
1758832500000|2025-09-25 20:35:00|102.72|102.12|102.68|102.08|102.83|102.23|102.58|101.98|241
1758832800000|2025-09-25 20:40:00|102.67|102.07|102.83|102.23|102.85|102.25|102.6|102|114
1758833100000|2025-09-25 20:45:00|102.84|102.24|102.75|102.15|103|102.4|102.75|102.15|148
1758833400000|2025-09-25 20:50:00|102.76|102.16|102.76|102.16|102.79|102.19|102.55|101.95|225
1758833700000|2025-09-25 20:55:00|102.75|102.15|102.71|102.11|102.78|102.18|102.67|102.07|185
1758834000000|2025-09-25 21:00:00|102.72|102.12|102.84|102.24|102.9|102.3|102.71|102.11|162
1758834300000|2025-09-25 21:05:00|102.85|102.25|103.38|102.78|103.38|102.78|102.8|102.2|174
1758834600000|2025-09-25 21:10:00|103.39|102.79|103.23|102.63|103.54|102.94|103.21|102.61|152
1758834900000|2025-09-25 21:15:00|103.22|102.62|103.02|102.42|103.31|102.71|102.92|102.32|157
1758835200000|2025-09-25 21:20:00|103.03|102.43|102.99|102.39|103.15|102.55|102.99|102.39|125
1758835500000|2025-09-25 21:25:00|102.98|102.38|102.85|102.25|103.03|102.43|102.78|102.18|135
1758835800000|2025-09-25 21:30:00|102.84|102.24|102.59|101.99|102.84|102.24|102.53|101.93|125
1758836100000|2025-09-25 21:35:00|102.6|102|102.39|101.79|102.6|102|102.36|101.76|113
1758836400000|2025-09-25 21:40:00|102.41|101.81|102.65|102.05|102.65|102.05|102.41|101.81|82
1758836700000|2025-09-25 21:45:00|102.66|102.06|102.92|102.32|102.95|102.35|102.66|102.06|105
1758837000000|2025-09-25 21:50:00|102.91|102.31|103.13|102.53|103.13|102.53|102.91|102.31|48
1758837300000|2025-09-25 21:55:00|103.14|102.54|103.29|102.69|103.29|102.69|103.14|102.54|119
1758837600000|2025-09-25 22:00:00|103.28|102.68|103.14|102.54|103.47|102.87|103.11|102.51|156
1758837900000|2025-09-25 22:05:00|103.13|102.53|103.32|102.72|103.32|102.72|103.06|102.46|156
1758838200000|2025-09-25 22:10:00|103.33|102.73|103.49|102.89|103.55|102.95|103.32|102.72|149
1758838500000|2025-09-25 22:15:00|103.5|102.9|103.39|102.79|103.57|102.97|103.39|102.79|125
1758838800000|2025-09-25 22:20:00|103.4|102.8|103.4|102.8|103.5|102.9|103.38|102.78|179
1758839100000|2025-09-25 22:25:00|103.41|102.81|103.14|102.54|103.44|102.84|103.1|102.5|205
1758839400000|2025-09-25 22:30:00|103.12|102.52|103.12|102.52|103.17|102.57|103.09|102.49|144
1758839700000|2025-09-25 22:35:00|103.13|102.53|102.98|102.38|103.19|102.59|102.92|102.32|129
1758840000000|2025-09-25 22:40:00|102.99|102.39|103.07|102.47|103.09|102.49|102.98|102.38|77
1758840300000|2025-09-25 22:45:00|103.06|102.46|102.64|102.04|103.07|102.47|102.59|101.99|272
1758840600000|2025-09-25 22:50:00|102.65|102.05|102.66|102.06|102.7|102.1|102.61|102.01|145
1758840900000|2025-09-25 22:55:00|102.68|102.08|102.84|102.24|102.9|102.3|102.67|102.07|146
1758841200000|2025-09-25 23:00:00|102.85|102.25|103.26|102.66|103.27|102.67|102.83|102.23|218
1758841500000|2025-09-25 23:05:00|103.25|102.65|103.36|102.76|103.39|102.79|103.24|102.64|188
1758841800000|2025-09-25 23:10:00|103.35|102.75|102.93|102.33|103.36|102.76|102.92|102.32|133
1758842100000|2025-09-25 23:15:00|102.94|102.34|102.85|102.25|102.97|102.37|102.83|102.23|137
1758842400000|2025-09-25 23:20:00|102.84|102.24|102.98|102.38|103.02|102.42|102.84|102.24|145
1758842700000|2025-09-25 23:25:00|102.97|102.37|102.8|102.2|102.98|102.38|102.63|102.03|195
1758843000000|2025-09-25 23:30:00|102.81|102.21|102.33|101.73|102.81|102.21|102.33|101.73|252
1758843300000|2025-09-25 23:35:00|102.32|101.72|102.15|101.55|102.36|101.76|101.94|101.34|387
1758843600000|2025-09-25 23:40:00|102.13|101.53|102.43|101.83|102.43|101.83|102.09|101.49|241
1758843900000|2025-09-25 23:45:00|102.44|101.84|102.54|101.94|102.57|101.97|102.33|101.73|240
1758844200000|2025-09-25 23:50:00|102.56|101.96|102.5|101.9|102.58|101.98|102.47|101.87|127
1758844500000|2025-09-25 23:55:00|102.49|101.89|102.62|102.02|102.62|102.02|102.31|101.71|172
1758844800000|2025-09-26 00:00:00|102.63|102.03|103.08|102.48|103.21|102.61|102.63|102.03|254
1758845100000|2025-09-26 00:05:00|103.09|102.49|103.21|102.61|103.31|102.71|103.07|102.47|188
1758845400000|2025-09-26 00:10:00|103.2|102.6|103.41|102.81|103.42|102.82|103.18|102.58|268
1758845700000|2025-09-26 00:15:00|103.4|102.8|103.47|102.87|103.5|102.9|103.37|102.77|179
1758846000000|2025-09-26 00:20:00|103.48|102.88|103.52|102.92|103.7|103.1|103.44|102.84|218
1758846300000|2025-09-26 00:25:00|103.51|102.91|103.57|102.97|103.65|103.05|103.51|102.91|191
1758846600000|2025-09-26 00:30:00|103.56|102.96|103.17|102.57|103.56|102.96|103.09|102.49|182
1758846900000|2025-09-26 00:35:00|103.16|102.56|103.18|102.58|103.31|102.71|103.07|102.47|222
1758847200000|2025-09-26 00:40:00|103.17|102.57|102.83|102.23|103.18|102.58|102.83|102.23|150
1758847500000|2025-09-26 00:45:00|102.85|102.25|102.92|102.32|103.07|102.47|102.81|102.21|222
1758847800000|2025-09-26 00:50:00|102.93|102.33|103.72|103.12|103.72|103.12|102.93|102.33|254
1758848100000|2025-09-26 00:55:00|103.71|103.11|103.95|103.35|104.06|103.46|103.69|103.09|344
1758848400000|2025-09-26 01:00:00|103.96|103.36|104|103.4|104.12|103.52|103.87|103.27|327
1758848700000|2025-09-26 01:05:00|104.01|103.41|103.88|103.28|104.16|103.56|103.85|103.25|200
1758849000000|2025-09-26 01:10:00|103.87|103.27|104.11|103.51|104.18|103.58|103.72|103.12|245
1758849300000|2025-09-26 01:15:00|104.1|103.5|104.21|103.61|104.29|103.69|104.09|103.49|310
1758849600000|2025-09-26 01:20:00|104.22|103.62|104.08|103.48|104.23|103.63|104.01|103.41|248
1758849900000|2025-09-26 01:25:00|104.07|103.47|103.92|103.32|104.1|103.5|103.9|103.3|176
1758850200000|2025-09-26 01:30:00|103.91|103.31|103.91|103.31|104.02|103.42|103.84|103.24|204
1758850500000|2025-09-26 01:35:00|103.93|103.33|103.92|103.32|104.01|103.41|103.88|103.28|239
1758850800000|2025-09-26 01:40:00|103.93|103.33|103.89|103.29|103.95|103.35|103.76|103.16|181
1758851100000|2025-09-26 01:45:00|103.9|103.3|103.93|103.33|104.2|103.6|103.88|103.28|339
1758851400000|2025-09-26 01:50:00|103.92|103.32|103.89|103.29|103.95|103.35|103.76|103.16|211
1758851700000|2025-09-26 01:55:00|103.91|103.31|103.93|103.33|103.98|103.38|103.77|103.17|124
1758852000000|2025-09-26 02:00:00|103.92|103.32|104.18|103.58|104.18|103.58|103.88|103.28|185
1758852300000|2025-09-26 02:05:00|104.17|103.57|103.9|103.3|104.28|103.68|103.88|103.28|250
1758852600000|2025-09-26 02:10:00|103.92|103.32|103.74|103.14|103.93|103.33|103.63|103.03|203
1758852900000|2025-09-26 02:15:00|103.76|103.16|103.76|103.16|103.96|103.36|103.74|103.14|237
1758853200000|2025-09-26 02:20:00|103.77|103.17|103.63|103.03|103.86|103.26|103.62|103.02|181
1758853500000|2025-09-26 02:25:00|103.62|103.02|103.55|102.95|103.63|103.03|103.52|102.92|104
1758853800000|2025-09-26 02:30:00|103.53|102.93|103.74|103.14|103.8|103.2|103.43|102.83|202
1758854100000|2025-09-26 02:35:00|103.75|103.15|103.75|103.15|103.82|103.22|103.7|103.1|153
1758854400000|2025-09-26 02:40:00|103.76|103.16|103.68|103.08|103.77|103.17|103.6|103|90
1758854700000|2025-09-26 02:45:00|103.7|103.1|103.84|103.24|103.89|103.29|103.68|103.08|152
1758855000000|2025-09-26 02:50:00|103.82|103.22|103.73|103.13|103.92|103.32|103.72|103.12|180
1758855300000|2025-09-26 02:55:00|103.74|103.14|103.69|103.09|103.74|103.14|103.63|103.03|135
1758855600000|2025-09-26 03:00:00|103.7|103.1|103.51|102.91|103.71|103.11|103.37|102.77|186
1758855900000|2025-09-26 03:05:00|103.52|102.92|103.47|102.87|103.55|102.95|103.32|102.72|179
1758856200000|2025-09-26 03:10:00|103.48|102.88|103.68|103.08|103.7|103.1|103.46|102.86|154
1758856500000|2025-09-26 03:15:00|103.66|103.06|103.56|102.96|103.8|103.2|103.54|102.94|137
1758856800000|2025-09-26 03:20:00|103.55|102.95|103.48|102.88|103.65|103.05|103.48|102.88|139
1758857100000|2025-09-26 03:25:00|103.5|102.9|103.46|102.86|103.51|102.91|103.43|102.83|108
1758857400000|2025-09-26 03:30:00|103.45|102.85|103.41|102.81|103.48|102.88|103.4|102.8|153
1758857700000|2025-09-26 03:35:00|103.42|102.82|103.38|102.78|103.44|102.84|103.24|102.64|161
1758858000000|2025-09-26 03:40:00|103.37|102.77|103.46|102.86|103.48|102.88|103.36|102.76|153
1758858300000|2025-09-26 03:45:00|103.47|102.87|103.18|102.58|103.48|102.88|103.08|102.48|177
1758858600000|2025-09-26 03:50:00|103.17|102.57|103.43|102.83|103.45|102.85|103.17|102.57|123
1758858900000|2025-09-26 03:55:00|103.44|102.84|103.59|102.99|103.6|103|103.4|102.8|159
1758859200000|2025-09-26 04:00:00|103.6|103|103.64|103.04|103.71|103.11|103.53|102.93|210
1758859500000|2025-09-26 04:05:00|103.66|103.06|103.56|102.96|103.69|103.09|103.42|102.82|159
1758859800000|2025-09-26 04:10:00|103.61|103.01|103.58|102.98|103.71|103.11|103.58|102.98|130
1758860100000|2025-09-26 04:15:00|103.59|102.99|103.69|103.09|103.7|103.1|103.53|102.93|197
1758860400000|2025-09-26 04:20:00|103.7|103.1|103.87|103.27|103.88|103.28|103.7|103.1|197
1758860700000|2025-09-26 04:25:00|103.86|103.26|103.65|103.05|103.88|103.28|103.63|103.03|158
1758861000000|2025-09-26 04:30:00|103.64|103.04|103.36|102.76|103.66|103.06|103.34|102.74|210
1758861300000|2025-09-26 04:35:00|103.34|102.74|103.32|102.72|103.38|102.78|103.28|102.68|174
1758861600000|2025-09-26 04:40:00|103.33|102.73|103.32|102.72|103.37|102.77|103.29|102.69|136
1758861900000|2025-09-26 04:45:00|103.33|102.73|103.32|102.72|103.37|102.77|103.27|102.67|114
1758862200000|2025-09-26 04:50:00|103.33|102.73|103.48|102.88|103.54|102.94|103.33|102.73|127
1758862500000|2025-09-26 04:55:00|103.47|102.87|103.52|102.92|103.54|102.94|103.46|102.86|235
1758862800000|2025-09-26 05:00:00|103.53|102.93|103.71|103.11|103.71|103.11|103.48|102.88|155
1758863100000|2025-09-26 05:05:00|103.72|103.12|103.82|103.22|103.85|103.25|103.72|103.12|216
1758863400000|2025-09-26 05:10:00|103.83|103.23|103.8|103.2|103.83|103.23|103.76|103.16|172
1758863700000|2025-09-26 05:15:00|103.82|103.22|103.93|103.33|103.95|103.35|103.8|103.2|104
1758864000000|2025-09-26 05:20:00|103.94|103.34|104.03|103.43|104.03|103.43|103.9|103.3|109
1758864300000|2025-09-26 05:25:00|104.02|103.42|103.92|103.32|104.03|103.43|103.9|103.3|129
1758864600000|2025-09-26 05:30:00|103.91|103.31|103.71|103.11|103.92|103.32|103.62|103.02|113
1758864900000|2025-09-26 05:35:00|103.72|103.12|103.64|103.04|103.72|103.12|103.63|103.03|174
1758865200000|2025-09-26 05:40:00|103.63|103.03|103.68|103.08|103.68|103.08|103.63|103.03|165
1758865500000|2025-09-26 05:45:00|103.66|103.06|103.43|102.83|103.7|103.1|103.41|102.81|162
1758865800000|2025-09-26 05:50:00|103.41|102.81|103.27|102.67|103.44|102.84|103.07|102.47|247
1758866100000|2025-09-26 05:55:00|103.28|102.68|103.39|102.79|103.46|102.86|103.27|102.67|307
1758866400000|2025-09-26 06:00:00|103.41|102.81|103.35|102.75|103.47|102.87|103.33|102.73|213
1758866700000|2025-09-26 06:05:00|103.34|102.74|103.31|102.71|103.51|102.91|103.29|102.69|123
1758867000000|2025-09-26 06:10:00|103.29|102.69|103.45|102.85|103.46|102.86|103.1|102.5|185
1758867300000|2025-09-26 06:15:00|103.43|102.83|103.84|103.24|103.92|103.32|103.42|102.82|308
1758867600000|2025-09-26 06:20:00|103.85|103.25|103.82|103.22|103.98|103.38|103.79|103.19|228
1758867900000|2025-09-26 06:25:00|103.81|103.21|103.8|103.2|103.97|103.37|103.78|103.18|185
1758868200000|2025-09-26 06:30:00|103.81|103.21|103.67|103.07|103.81|103.21|103.66|103.06|143
1758868500000|2025-09-26 06:35:00|103.7|103.1|103.76|103.16|103.79|103.19|103.68|103.08|114
1758868800000|2025-09-26 06:40:00|103.78|103.18|103.89|103.29|103.93|103.33|103.71|103.11|342
1758869100000|2025-09-26 06:45:00|103.88|103.28|103.52|102.92|103.9|103.3|103.5|102.9|290
1758869400000|2025-09-26 06:50:00|103.53|102.93|103.39|102.79|103.64|103.04|103.34|102.74|194
1758869700000|2025-09-26 06:55:00|103.4|102.8|103.38|102.78|103.5|102.9|103.31|102.71|140
1758870000000|2025-09-26 07:00:00|103.4|102.8|103.51|102.91|103.52|102.92|103.38|102.78|175
1758870300000|2025-09-26 07:05:00|103.52|102.92|103.57|102.97|103.71|103.11|103.51|102.91|136
1758870600000|2025-09-26 07:10:00|103.58|102.98|103.75|103.15|103.75|103.15|103.53|102.93|164
1758870900000|2025-09-26 07:15:00|103.73|103.13|103.51|102.91|103.73|103.13|103.51|102.91|110
1758871200000|2025-09-26 07:20:00|103.5|102.9|103.67|103.07|103.68|103.08|103.42|102.82|79
1758871500000|2025-09-26 07:25:00|103.66|103.06|103.49|102.89|103.69|103.09|103.45|102.85|157
1758871800000|2025-09-26 07:30:00|103.47|102.87|102.97|102.37|103.47|102.87|102.88|102.28|227
1758872100000|2025-09-26 07:35:00|102.98|102.38|103.02|102.42|103.07|102.47|102.94|102.34|117
1758872400000|2025-09-26 07:40:00|103.04|102.44|102.97|102.37|103.06|102.46|102.91|102.31|106
1758872700000|2025-09-26 07:45:00|102.92|102.32|103.07|102.47|103.11|102.51|102.84|102.24|188
1758873000000|2025-09-26 07:50:00|103.1|102.5|103.26|102.66|103.28|102.68|103.06|102.46|162
1758873300000|2025-09-26 07:55:00|103.25|102.65|103.48|102.88|103.53|102.93|103.13|102.53|118
1758873600000|2025-09-26 08:00:00|103.49|102.89|103.53|102.93|103.59|102.99|103.45|102.85|177
1758873900000|2025-09-26 08:05:00|103.54|102.94|103.58|102.98|103.62|103.02|103.52|102.92|159
1758874200000|2025-09-26 08:10:00|103.57|102.97|103.53|102.93|103.61|103.01|103.5|102.9|166
1758874500000|2025-09-26 08:15:00|103.52|102.92|103.66|103.06|103.66|103.06|103.49|102.89|173
1758874800000|2025-09-26 08:20:00|103.63|103.03|103.36|102.76|103.66|103.06|103.36|102.76|197
1758875100000|2025-09-26 08:25:00|103.35|102.75|103.34|102.74|103.42|102.82|103.14|102.54|122
1758875400000|2025-09-26 08:30:00|103.37|102.77|103.24|102.64|103.48|102.88|103.23|102.63|287
1758875700000|2025-09-26 08:35:00|103.25|102.65|103.29|102.69|103.35|102.75|103.23|102.63|137
1758876000000|2025-09-26 08:40:00|103.3|102.7|103.39|102.79|103.41|102.81|103.27|102.67|192
1758876300000|2025-09-26 08:45:00|103.41|102.81|103.33|102.73|103.43|102.83|103.3|102.7|152
1758876600000|2025-09-26 08:50:00|103.31|102.71|103.32|102.72|103.37|102.77|103.23|102.63|150
1758876900000|2025-09-26 08:55:00|103.33|102.73|103.21|102.61|103.35|102.75|103.19|102.59|99
1758877200000|2025-09-26 09:00:00|103.24|102.64|103.02|102.42|103.25|102.65|103.01|102.41|95
1758877500000|2025-09-26 09:05:00|103.01|102.41|103.12|102.52|103.31|102.71|102.98|102.38|208
1758877800000|2025-09-26 09:10:00|103.11|102.51|103.22|102.62|103.22|102.62|103.07|102.47|91
1758878100000|2025-09-26 09:15:00|103.21|102.61|103.05|102.45|103.22|102.62|103.01|102.41|157
1758878400000|2025-09-26 09:20:00|103.04|102.44|102.87|102.27|103.13|102.53|102.84|102.24|145
1758878700000|2025-09-26 09:25:00|102.88|102.28|102.79|102.19|102.91|102.31|102.73|102.13|60
1758879000000|2025-09-26 09:30:00|102.78|102.18|102.57|101.97|102.87|102.27|102.54|101.94|169
1758879300000|2025-09-26 09:35:00|102.59|101.99|102.33|101.73|102.6|102|102.3|101.7|181
1758879600000|2025-09-26 09:40:00|102.32|101.72|102.19|101.59|102.35|101.75|102.12|101.52|181
1758879900000|2025-09-26 09:45:00|102.18|101.58|102.23|101.63|102.33|101.73|102.17|101.57|201
1758880200000|2025-09-26 09:50:00|102.26|101.66|102.39|101.79|102.45|101.85|102.23|101.63|159
1758880500000|2025-09-26 09:55:00|102.38|101.78|102.4|101.8|102.4|101.8|102.35|101.75|82
1758880800000|2025-09-26 10:00:00|102.41|101.81|102.16|101.56|102.46|101.86|102.13|101.53|89
1758881100000|2025-09-26 10:05:00|102.17|101.57|101.96|101.36|102.2|101.6|101.86|101.26|248
1758881400000|2025-09-26 10:10:00|101.95|101.35|101.83|101.23|101.99|101.39|101.79|101.19|151
1758881700000|2025-09-26 10:15:00|101.84|101.24|101.93|101.33|101.95|101.35|101.69|101.09|220
1758882000000|2025-09-26 10:20:00|101.91|101.31|101.77|101.17|101.94|101.34|101.76|101.16|197
1758882300000|2025-09-26 10:25:00|101.78|101.18|101.85|101.25|101.93|101.33|101.76|101.16|170
1758882600000|2025-09-26 10:30:00|101.88|101.28|101.95|101.35|101.95|101.35|101.6|101|285
1758882900000|2025-09-26 10:35:00|101.94|101.34|102.02|101.42|102.06|101.46|101.9|101.3|123
1758883200000|2025-09-26 10:40:00|102.03|101.43|101.81|101.21|102.03|101.43|101.81|101.21|115
1758883500000|2025-09-26 10:45:00|101.82|101.22|101.78|101.18|101.84|101.24|101.74|101.14|126
1758883800000|2025-09-26 10:50:00|101.76|101.16|102|101.4|102.04|101.44|101.75|101.15|104
1758884100000|2025-09-26 10:55:00|102.01|101.41|101.94|101.34|102.04|101.44|101.93|101.33|56
1758884400000|2025-09-26 11:00:00|101.93|101.33|101.78|101.18|102.04|101.44|101.77|101.17|153
1758884700000|2025-09-26 11:05:00|101.8|101.2|101.58|100.98|101.84|101.24|101.5|100.9|260
1758885000000|2025-09-26 11:10:00|101.57|100.97|101.49|100.89|101.59|100.99|101.41|100.81|213
1758885300000|2025-09-26 11:15:00|101.48|100.88|101.84|101.24|101.84|101.24|101.47|100.87|184
1758885600000|2025-09-26 11:20:00|101.85|101.25|101.68|101.08|101.95|101.35|101.66|101.06|164
1758885900000|2025-09-26 11:25:00|101.66|101.06|101.85|101.25|101.92|101.32|101.63|101.03|122
1758886200000|2025-09-26 11:30:00|101.87|101.27|102.2|101.6|102.29|101.69|101.86|101.26|149
1758886500000|2025-09-26 11:35:00|102.21|101.61|102.4|101.8|102.43|101.83|102.19|101.59|149
1758886800000|2025-09-26 11:40:00|102.42|101.82|102.37|101.77|102.46|101.86|102.34|101.74|127
1758887100000|2025-09-26 11:45:00|102.34|101.74|102.37|101.77|102.48|101.88|102.28|101.68|172
1758887400000|2025-09-26 11:50:00|102.38|101.78|102.4|101.8|102.44|101.84|102.31|101.71|118
1758887700000|2025-09-26 11:55:00|102.36|101.76|102.35|101.75|102.42|101.82|102.34|101.74|76
1758888000000|2025-09-26 12:00:00|102.38|101.78|102.11|101.51|102.38|101.78|102.1|101.5|95
1758888300000|2025-09-26 12:05:00|102.13|101.53|102.07|101.47|102.22|101.62|102.06|101.46|81
1758888600000|2025-09-26 12:10:00|102.09|101.49|101.83|101.23|102.09|101.49|101.83|101.23|120
1758888900000|2025-09-26 12:15:00|101.84|101.24|101.9|101.3|102.11|101.51|101.84|101.24|160
1758889200000|2025-09-26 12:20:00|101.91|101.31|101.92|101.32|101.92|101.32|101.71|101.11|156
1758889500000|2025-09-26 12:25:00|101.91|101.31|102.49|101.89|102.52|101.92|101.89|101.29|214
1758889800000|2025-09-26 12:30:00|102.48|101.88|102.9|102.3|103.14|102.54|102.11|101.51|607
1758890100000|2025-09-26 12:35:00|102.89|102.29|103.16|102.56|103.55|102.95|102.89|102.29|439
1758890400000|2025-09-26 12:40:00|103.15|102.55|103.31|102.71|103.35|102.75|103.04|102.44|246
1758890700000|2025-09-26 12:45:00|103.3|102.7|103.16|102.56|103.34|102.74|103.08|102.48|257
1758891000000|2025-09-26 12:50:00|103.13|102.53|103.02|102.42|103.24|102.64|102.96|102.36|275
1758891300000|2025-09-26 12:55:00|103.01|102.41|103.21|102.61|103.3|102.7|102.98|102.38|219
1758891600000|2025-09-26 13:00:00|103.22|102.62|103.12|102.52|103.26|102.66|103.09|102.49|175
1758891900000|2025-09-26 13:05:00|103.13|102.53|103.13|102.53|103.19|102.59|102.96|102.36|160
1758892200000|2025-09-26 13:10:00|103.14|102.54|103.05|102.45|103.17|102.57|102.94|102.34|181
1758892500000|2025-09-26 13:15:00|103.04|102.44|103.04|102.44|103.09|102.49|102.92|102.32|135
1758892800000|2025-09-26 13:20:00|103.03|102.43|103|102.4|103.21|102.61|103|102.4|149
1758893100000|2025-09-26 13:25:00|103.01|102.41|102.88|102.28|103.03|102.43|102.78|102.18|168
1758893400000|2025-09-26 13:30:00|102.89|102.29|103.01|102.41|103.15|102.55|102.68|102.08|424
1758893700000|2025-09-26 13:35:00|103.02|102.42|103.29|102.69|103.38|102.78|102.99|102.39|386
1758894000000|2025-09-26 13:40:00|103.31|102.71|103.27|102.67|103.37|102.77|103.14|102.54|299
1758894300000|2025-09-26 13:45:00|103.25|102.65|103.54|102.94|103.6|103|103.14|102.54|318
1758894600000|2025-09-26 13:50:00|103.52|102.92|103.66|103.06|103.74|103.14|103.18|102.58|434
1758894900000|2025-09-26 13:55:00|103.65|103.05|103.72|103.12|103.89|103.29|103.57|102.97|290
1758895200000|2025-09-26 14:00:00|103.71|103.11|103.42|102.82|103.79|103.19|103.37|102.77|270
1758895500000|2025-09-26 14:05:00|103.4|102.8|103.47|102.87|103.47|102.87|103.26|102.66|226
1758895800000|2025-09-26 14:10:00|103.48|102.88|103.33|102.73|103.55|102.95|103.26|102.66|315
1758896100000|2025-09-26 14:15:00|103.32|102.72|103.54|102.94|103.54|102.94|103.14|102.54|371
1758896400000|2025-09-26 14:20:00|103.53|102.93|103.17|102.57|103.55|102.95|103.14|102.54|277
1758896700000|2025-09-26 14:25:00|103.18|102.58|103.22|102.62|103.24|102.64|103|102.4|220
1758897000000|2025-09-26 14:30:00|103.24|102.64|102.88|102.28|103.24|102.64|102.85|102.25|306
1758897300000|2025-09-26 14:35:00|102.84|102.24|103.3|102.7|103.31|102.71|102.75|102.15|255
1758897600000|2025-09-26 14:40:00|103.29|102.69|103.33|102.73|103.42|102.82|103.27|102.67|234
1758897900000|2025-09-26 14:45:00|103.34|102.74|103.12|102.52|103.43|102.83|103.11|102.51|384
1758898200000|2025-09-26 14:50:00|103.13|102.53|103.28|102.68|103.46|102.86|103.09|102.49|389
1758898500000|2025-09-26 14:55:00|103.29|102.69|103.28|102.68|103.41|102.81|103.13|102.53|357
1758898800000|2025-09-26 15:00:00|103.26|102.66|103.6|103|103.66|103.06|103.24|102.64|355
1758899100000|2025-09-26 15:05:00|103.61|103.01|103.68|103.08|103.73|103.13|103.52|102.92|261
1758899400000|2025-09-26 15:10:00|103.69|103.09|103.41|102.81|103.7|103.1|103.39|102.79|206
1758899700000|2025-09-26 15:15:00|103.42|102.82|103.87|103.27|103.87|103.27|103.32|102.72|281
1758900000000|2025-09-26 15:20:00|103.85|103.25|103.67|103.07|103.87|103.27|103.61|103.01|272
1758900300000|2025-09-26 15:25:00|103.68|103.08|104.01|103.41|104.01|103.41|103.67|103.07|156
1758900600000|2025-09-26 15:30:00|104.02|103.42|104.02|103.42|104.11|103.51|103.96|103.36|207
1758900900000|2025-09-26 15:35:00|104.03|103.43|103.86|103.26|104.09|103.49|103.8|103.2|150
1758901200000|2025-09-26 15:40:00|103.87|103.27|104.01|103.41|104.05|103.45|103.87|103.27|203
1758901500000|2025-09-26 15:45:00|104|103.4|103.97|103.37|104.03|103.43|103.94|103.34|137
1758901800000|2025-09-26 15:50:00|103.99|103.39|103.78|103.18|103.99|103.39|103.7|103.1|147
1758902100000|2025-09-26 15:55:00|103.76|103.16|103.81|103.21|103.83|103.23|103.76|103.16|151
1758902400000|2025-09-26 16:00:00|103.8|103.2|104.06|103.46|104.06|103.46|103.79|103.19|219
1758902700000|2025-09-26 16:05:00|104.07|103.47|104.07|103.47|104.14|103.54|104.01|103.41|148
1758903000000|2025-09-26 16:10:00|104.08|103.48|104.11|103.51|104.22|103.62|104.04|103.44|170
1758903300000|2025-09-26 16:15:00|104.1|103.5|104.4|103.8|104.42|103.82|104.06|103.46|161
1758903600000|2025-09-26 16:20:00|104.41|103.81|104.34|103.74|104.48|103.88|104.34|103.74|147
1758903900000|2025-09-26 16:25:00|104.35|103.75|104.25|103.65|104.44|103.84|104.21|103.61|176
1758904200000|2025-09-26 16:30:00|104.24|103.64|104.17|103.57|104.32|103.72|104.16|103.56|109
1758904500000|2025-09-26 16:35:00|104.18|103.58|104.19|103.59|104.27|103.67|104.17|103.57|166
1758904800000|2025-09-26 16:40:00|104.2|103.6|104.19|103.59|104.23|103.63|104.07|103.47|132
1758905100000|2025-09-26 16:45:00|104.18|103.58|104.31|103.71|104.32|103.72|104.17|103.57|197
1758905400000|2025-09-26 16:50:00|104.27|103.67|104.31|103.71|104.32|103.72|104.22|103.62|88
1758905700000|2025-09-26 16:55:00|104.32|103.72|104.4|103.8|104.46|103.86|104.28|103.68|102
1758906000000|2025-09-26 17:00:00|104.37|103.77|104.45|103.85|104.55|103.95|104.36|103.76|138
1758906300000|2025-09-26 17:05:00|104.46|103.86|104.55|103.95|104.55|103.95|104.41|103.81|107
1758906600000|2025-09-26 17:10:00|104.56|103.96|104.7|104.1|104.72|104.12|104.5|103.9|130
1758906900000|2025-09-26 17:15:00|104.71|104.11|104.65|104.05|104.73|104.13|104.63|104.03|148
1758907200000|2025-09-26 17:20:00|104.66|104.06|104.82|104.22|104.95|104.35|104.62|104.02|177
1758907500000|2025-09-26 17:25:00|104.85|104.25|105.09|104.49|105.16|104.56|104.83|104.23|234
1758907800000|2025-09-26 17:30:00|105.12|104.52|104.99|104.39|105.12|104.52|104.9|104.3|284
1758908100000|2025-09-26 17:35:00|105|104.4|105.11|104.51|105.16|104.56|104.98|104.38|300
1758908400000|2025-09-26 17:40:00|105.09|104.49|104.97|104.37|105.11|104.51|104.89|104.29|165
1758908700000|2025-09-26 17:45:00|104.96|104.36|105.13|104.53|105.15|104.55|104.93|104.33|109
1758909000000|2025-09-26 17:50:00|105.12|104.52|105.05|104.45|105.12|104.52|105.02|104.42|163
1758909300000|2025-09-26 17:55:00|105.04|104.44|105.11|104.51|105.12|104.52|104.99|104.39|124
1758909600000|2025-09-26 18:00:00|105.13|104.53|105.13|104.53|105.28|104.68|105.12|104.52|141
1758909900000|2025-09-26 18:05:00|105.14|104.54|104.94|104.34|105.17|104.57|104.94|104.34|127
1758910200000|2025-09-26 18:10:00|104.93|104.33|105.07|104.47|105.11|104.51|104.93|104.33|96
1758910500000|2025-09-26 18:15:00|105.08|104.48|105.19|104.59|105.21|104.61|105.07|104.47|157
1758910800000|2025-09-26 18:20:00|105.18|104.58|105.29|104.69|105.3|104.7|105.16|104.56|130
1758911100000|2025-09-26 18:25:00|105.26|104.66|105.25|104.65|105.3|104.7|105.2|104.6|120
1758911400000|2025-09-26 18:30:00|105.22|104.62|105.1|104.5|105.26|104.66|104.98|104.38|162
1758911700000|2025-09-26 18:35:00|105.09|104.49|105.08|104.48|105.19|104.59|105.06|104.46|112
1758912000000|2025-09-26 18:40:00|105.07|104.47|104.98|104.38|105.07|104.47|104.94|104.34|148
1758912300000|2025-09-26 18:45:00|104.96|104.36|105.04|104.44|105.04|104.44|104.84|104.24|242
1758912600000|2025-09-26 18:50:00|105.02|104.42|105.01|104.41|105.04|104.44|104.92|104.32|105
1758912900000|2025-09-26 18:55:00|105.03|104.43|104.97|104.37|105.05|104.45|104.96|104.36|102
1758913200000|2025-09-26 19:00:00|104.98|104.38|104.75|104.15|105|104.4|104.72|104.12|127
1758913500000|2025-09-26 19:05:00|104.78|104.18|104.71|104.11|104.78|104.18|104.53|103.93|147
1758913800000|2025-09-26 19:10:00|104.7|104.1|104.73|104.13|104.73|104.13|104.66|104.06|83
1758914100000|2025-09-26 19:15:00|104.72|104.12|104.86|104.26|104.94|104.34|104.69|104.09|87
1758914400000|2025-09-26 19:20:00|104.83|104.23|104.7|104.1|104.85|104.25|104.69|104.09|147
1758914700000|2025-09-26 19:25:00|104.73|104.13|104.55|103.95|104.74|104.14|104.52|103.92|117
1758915000000|2025-09-26 19:30:00|104.54|103.94|104.31|103.71|104.61|104.01|104.29|103.69|251
1758915300000|2025-09-26 19:35:00|104.32|103.72|104.34|103.74|104.48|103.88|104.28|103.68|151
1758915600000|2025-09-26 19:40:00|104.33|103.73|104.25|103.65|104.36|103.76|104.18|103.58|109
1758915900000|2025-09-26 19:45:00|104.27|103.67|104.38|103.78|104.38|103.78|104.25|103.65|90
1758916200000|2025-09-26 19:50:00|104.39|103.79|104.59|103.99|104.6|104|104.37|103.77|152
1758916500000|2025-09-26 19:55:00|104.6|104|104.57|103.97|104.6|104|104.5|103.9|107
1758916800000|2025-09-26 20:00:00|104.55|103.95|104.5|103.9|104.59|103.99|104.46|103.86|147
1758917100000|2025-09-26 20:05:00|104.48|103.88|104.54|103.94|104.58|103.98|104.41|103.81|120
1758917400000|2025-09-26 20:10:00|104.55|103.95|104.68|104.08|104.68|104.08|104.47|103.87|159
1758917700000|2025-09-26 20:15:00|104.67|104.07|104.54|103.94|104.7|104.1|104.51|103.91|115
1758918000000|2025-09-26 20:20:00|104.52|103.92|104.48|103.88|104.54|103.94|104.46|103.86|109
1758918300000|2025-09-26 20:25:00|104.49|103.89|104.49|103.89|104.49|103.89|104.46|103.86|102
1758918600000|2025-09-26 20:30:00|104.47|103.87|104.47|103.87|104.49|103.89|104.43|103.83|133
1758918900000|2025-09-26 20:35:00|104.48|103.88|104.41|103.81|104.48|103.88|104.39|103.79|68
1758919200000|2025-09-26 20:40:00|104.4|103.8|104.38|103.78|104.4|103.8|104.38|103.78|11
1758919500000|2025-09-26 20:45:00|104.39|103.79|104.37|103.77|104.39|103.79|104.35|103.75|127
1758919800000|2025-09-26 20:50:00|104.38|103.78|104.41|103.81|104.45|103.85|104.38|103.78|60
1758920100000|2025-09-26 20:55:00|104.4|103.8|104.41|103.81|104.45|103.85|104.39|103.79|63
1758956400000|2025-09-27 07:00:00|104.31|103.71|104.39|103.79|104.41|103.81|104.31|103.71|61
1758956700000|2025-09-27 07:05:00|104.38|103.78|104.39|103.79|104.43|103.83|104.37|103.77|44
1758957000000|2025-09-27 07:10:00|104.4|103.8|104.37|103.77|104.4|103.8|104.37|103.77|16
1758957300000|2025-09-27 07:15:00|104.36|103.76|104.34|103.74|104.37|103.77|104.29|103.69|21
1758957600000|2025-09-27 07:20:00|104.35|103.75|104.29|103.69|104.35|103.75|104.29|103.69|15
1758957900000|2025-09-27 07:25:00|104.28|103.68|104.18|103.58|104.28|103.68|104.18|103.58|28
1758958200000|2025-09-27 07:30:00|104.19|103.59|104.15|103.55|104.2|103.6|104.11|103.51|38
1758958500000|2025-09-27 07:35:00|104.14|103.54|104.04|103.44|104.15|103.55|103.98|103.38|87
1758958800000|2025-09-27 07:40:00|104.05|103.45|104.08|103.48|104.09|103.49|104.04|103.44|62
1758959100000|2025-09-27 07:45:00|104.07|103.47|104.07|103.47|104.08|103.48|104.04|103.44|111
1758959400000|2025-09-27 07:50:00|104.08|103.48|104.07|103.47|104.08|103.48|104.05|103.45|31
1758959700000|2025-09-27 07:55:00|104.06|103.46|104.16|103.56|104.19|103.59|104.06|103.46|15
1758960000000|2025-09-27 08:00:00|104.15|103.55|104.14|103.54|104.15|103.55|104.13|103.53|46
1758960300000|2025-09-27 08:05:00|104.13|103.53|103.91|103.31|104.14|103.54|103.91|103.31|94
1758960600000|2025-09-27 08:10:00|103.9|103.3|104.06|103.46|104.06|103.46|103.9|103.3|65
1758960900000|2025-09-27 08:15:00|104.05|103.45|104.18|103.58|104.18|103.58|104.03|103.43|55
1758961200000|2025-09-27 08:20:00|104.17|103.57|104.2|103.6|104.24|103.64|104.16|103.56|50
1758961500000|2025-09-27 08:25:00|104.21|103.61|104.29|103.69|104.29|103.69|104.21|103.61|27
1758961800000|2025-09-27 08:30:00|104.28|103.68|104.29|103.69|104.3|103.7|104.27|103.67|26
1758962100000|2025-09-27 08:35:00|104.3|103.7|104.25|103.65|104.3|103.7|104.24|103.64|14
1758962400000|2025-09-27 08:40:00|104.26|103.66|104.22|103.62|104.26|103.66|104.22|103.62|13
1758962700000|2025-09-27 08:45:00|104.23|103.63|104.13|103.53|104.25|103.65|104.13|103.53|23
1758963000000|2025-09-27 08:50:00|104.12|103.52|104.17|103.57|104.19|103.59|104.09|103.49|37
1758963300000|2025-09-27 08:55:00|104.16|103.56|104.05|103.45|104.16|103.56|104.04|103.44|29
1758963600000|2025-09-27 09:00:00|104.06|103.46|103.97|103.37|104.12|103.52|103.95|103.35|94
1758963900000|2025-09-27 09:05:00|103.96|103.36|103.81|103.21|103.97|103.37|103.79|103.19|86
1758964200000|2025-09-27 09:10:00|103.82|103.22|103.93|103.33|103.95|103.35|103.82|103.22|61
1758964500000|2025-09-27 09:15:00|103.92|103.32|104.07|103.47|104.07|103.47|103.92|103.32|60
1758964800000|2025-09-27 09:20:00|104.08|103.48|104.09|103.49|104.15|103.55|104.08|103.48|29
1758965100000|2025-09-27 09:25:00|104.1|103.5|104.12|103.52|104.15|103.55|104.09|103.49|32
1758965400000|2025-09-27 09:30:00|104.13|103.53|104.22|103.62|104.28|103.68|104.12|103.52|44
1758965700000|2025-09-27 09:35:00|104.21|103.61|104.3|103.7|104.33|103.73|104.21|103.61|26
1758966000000|2025-09-27 09:40:00|104.31|103.71|104.32|103.72|104.32|103.72|104.3|103.7|16
1758966300000|2025-09-27 09:45:00|104.33|103.73|104.36|103.76|104.43|103.83|104.32|103.72|25
1758966600000|2025-09-27 09:50:00|104.37|103.77|104.54|103.94|104.55|103.95|104.37|103.77|46
1758966900000|2025-09-27 09:55:00|104.53|103.93|104.51|103.91|104.57|103.97|104.5|103.9|32
1758967200000|2025-09-27 10:00:00|104.5|103.9|104.6|104|104.6|104|104.5|103.9|29
1758967500000|2025-09-27 10:05:00|104.61|104.01|104.6|104|104.68|104.08|104.6|104|24
1758967800000|2025-09-27 10:10:00|104.61|104.01|104.55|103.95|104.61|104.01|104.55|103.95|22
1758968100000|2025-09-27 10:15:00|104.54|103.94|104.44|103.84|104.56|103.96|104.42|103.82|95
1758968400000|2025-09-27 10:20:00|104.43|103.83|104.43|103.83|104.45|103.85|104.42|103.82|29
1758968700000|2025-09-27 10:25:00|104.44|103.84|104.54|103.94|104.56|103.96|104.42|103.82|71
1758969000000|2025-09-27 10:30:00|104.55|103.95|104.73|104.13|104.73|104.13|104.49|103.89|43
1758969300000|2025-09-27 10:35:00|104.72|104.12|104.84|104.24|104.92|104.32|104.72|104.12|87
1758969600000|2025-09-27 10:40:00|104.83|104.23|104.8|104.2|104.84|104.24|104.77|104.17|31
1758969900000|2025-09-27 10:45:00|104.81|104.21|104.74|104.14|104.83|104.23|104.72|104.12|38
1758970200000|2025-09-27 10:50:00|104.75|104.15|104.7|104.1|104.76|104.16|104.7|104.1|30
1758970500000|2025-09-27 10:55:00|104.68|104.08|104.71|104.11|104.75|104.15|104.67|104.07|22
1758970800000|2025-09-27 11:00:00|104.7|104.1|104.68|104.08|104.7|104.1|104.67|104.07|17
1758971100000|2025-09-27 11:05:00|104.67|104.07|104.52|103.92|104.67|104.07|104.51|103.91|44
1758971400000|2025-09-27 11:10:00|104.53|103.93|104.56|103.96|104.57|103.97|104.52|103.92|16
1758971700000|2025-09-27 11:15:00|104.57|103.97|104.57|103.97|104.57|103.97|104.57|103.97|1
1758972000000|2025-09-27 11:20:00|104.58|103.98|104.56|103.96|104.61|104.01|104.54|103.94|109
1758972300000|2025-09-27 11:25:00|104.55|103.95|104.59|103.99|104.61|104.01|104.55|103.95|27
1758972600000|2025-09-27 11:30:00|104.61|104.01|104.49|103.89|104.61|104.01|104.48|103.88|7
1758972900000|2025-09-27 11:35:00|104.48|103.88|104.56|103.96|104.58|103.98|104.44|103.84|39
1758973200000|2025-09-27 11:40:00|104.55|103.95|104.55|103.95|104.57|103.97|104.54|103.94|63
1758973500000|2025-09-27 11:45:00|104.56|103.96|104.55|103.95|104.56|103.96|104.55|103.95|14
1758973800000|2025-09-27 11:50:00|104.56|103.96|104.41|103.81|104.56|103.96|104.39|103.79|36
1758974100000|2025-09-27 11:55:00|104.4|103.8|104.41|103.81|104.42|103.82|104.4|103.8|14
1758974400000|2025-09-27 12:00:00|104.42|103.82|104.43|103.83|104.43|103.83|104.4|103.8|21
1758974700000|2025-09-27 12:05:00|104.44|103.84|104.45|103.85|104.46|103.86|104.43|103.83|78
1758975000000|2025-09-27 12:10:00|104.46|103.86|104.51|103.91|104.51|103.91|104.46|103.86|14
1758975300000|2025-09-27 12:15:00|104.52|103.92|104.6|104|104.6|104|104.52|103.92|15
1758975600000|2025-09-27 12:20:00|104.61|104.01|104.58|103.98|104.61|104.01|104.58|103.98|20
1758975900000|2025-09-27 12:25:00|104.57|103.97|104.57|103.97|104.58|103.98|104.56|103.96|9
1758976200000|2025-09-27 12:30:00|104.58|103.98|104.56|103.96|104.6|104|104.56|103.96|13
1758976500000|2025-09-27 12:35:00|104.57|103.97|104.65|104.05|104.65|104.05|104.57|103.97|11
1758976800000|2025-09-27 12:40:00|104.66|104.06|104.72|104.12|104.74|104.14|104.66|104.06|22
1758977100000|2025-09-27 12:45:00|104.71|104.11|104.77|104.17|104.88|104.28|104.71|104.11|110
1758977400000|2025-09-27 12:50:00|104.76|104.16|104.74|104.14|104.77|104.17|104.73|104.13|11
1758977700000|2025-09-27 12:55:00|104.75|104.15|104.84|104.24|104.88|104.28|104.74|104.14|42
1758978000000|2025-09-27 13:00:00|104.83|104.23|104.86|104.26|104.88|104.28|104.8|104.2|33
1758978300000|2025-09-27 13:05:00|104.85|104.25|104.8|104.2|104.86|104.26|104.8|104.2|56
1758978600000|2025-09-27 13:10:00|104.81|104.21|104.77|104.17|104.81|104.21|104.77|104.17|15
1758978900000|2025-09-27 13:15:00|104.78|104.18|104.78|104.18|104.8|104.2|104.77|104.17|9
1758979200000|2025-09-27 13:20:00|104.77|104.17|104.79|104.19|104.79|104.19|104.77|104.17|9
1758979500000|2025-09-27 13:25:00|104.81|104.21|104.82|104.22|104.83|104.23|104.81|104.21|86
1758979800000|2025-09-27 13:30:00|104.83|104.23|104.75|104.15|104.83|104.23|104.74|104.14|51
1758980100000|2025-09-27 13:35:00|104.76|104.16|104.77|104.17|104.77|104.17|104.76|104.16|128
1758980400000|2025-09-27 13:40:00|104.76|104.16|104.8|104.2|104.8|104.2|104.76|104.16|21
1758980700000|2025-09-27 13:45:00|104.81|104.21|104.8|104.2|104.81|104.21|104.8|104.2|54
1758981000000|2025-09-27 13:50:00|104.79|104.19|104.77|104.17|104.8|104.2|104.77|104.17|45
1758981300000|2025-09-27 13:55:00|104.76|104.16|104.76|104.16|104.76|104.16|104.73|104.13|29
1758981600000|2025-09-27 14:00:00|104.77|104.17|104.78|104.18|104.78|104.18|104.76|104.16|12
1758981900000|2025-09-27 14:05:00|104.79|104.19|104.86|104.26|104.86|104.26|104.79|104.19|13
1758982200000|2025-09-27 14:10:00|104.87|104.27|104.98|104.38|104.98|104.38|104.86|104.26|28
1758982500000|2025-09-27 14:15:00|104.99|104.39|104.98|104.38|104.99|104.39|104.96|104.36|16
1758982800000|2025-09-27 14:20:00|104.99|104.39|105.04|104.44|105.04|104.44|104.98|104.38|18
1758983100000|2025-09-27 14:25:00|105.05|104.45|105.23|104.63|105.23|104.63|105.05|104.45|34
1758983400000|2025-09-27 14:30:00|105.22|104.62|105.26|104.66|105.29|104.69|105.03|104.43|37
1758983700000|2025-09-27 14:35:00|105.25|104.65|105.17|104.57|105.26|104.66|105.17|104.57|44
1758984000000|2025-09-27 14:40:00|105.18|104.58|105.13|104.53|105.18|104.58|105.13|104.53|36
1758984300000|2025-09-27 14:45:00|105.12|104.52|105.06|104.46|105.12|104.52|105.05|104.45|42
1758984600000|2025-09-27 14:50:00|105.05|104.45|105.11|104.51|105.11|104.51|105.03|104.43|67
1758984900000|2025-09-27 14:55:00|105.1|104.5|105.05|104.45|105.11|104.51|105.05|104.45|31
1758985200000|2025-09-27 15:00:00|105.04|104.44|104.98|104.38|105.05|104.45|104.98|104.38|54
1758985500000|2025-09-27 15:05:00|104.99|104.39|104.87|104.27|104.99|104.39|104.83|104.23|103
1758985800000|2025-09-27 15:10:00|104.88|104.28|104.95|104.35|104.98|104.38|104.87|104.27|61
1758986100000|2025-09-27 15:15:00|104.94|104.34|105.09|104.49|105.09|104.49|104.94|104.34|102
1758986400000|2025-09-27 15:20:00|105.07|104.47|105.05|104.45|105.08|104.48|105.03|104.43|60
1758986700000|2025-09-27 15:25:00|105.04|104.44|105.08|104.48|105.08|104.48|105.04|104.44|49
1758987000000|2025-09-27 15:30:00|105.07|104.47|105.13|104.53|105.13|104.53|105.03|104.43|69
1758987300000|2025-09-27 15:35:00|105.14|104.54|105.13|104.53|105.17|104.57|105.12|104.52|70
1758987600000|2025-09-27 15:40:00|105.14|104.54|105.1|104.5|105.16|104.56|105.1|104.5|79
1758987900000|2025-09-27 15:45:00|105.11|104.51|105.12|104.52|105.12|104.52|105.08|104.48|64
1758988200000|2025-09-27 15:50:00|105.11|104.51|105.17|104.57|105.17|104.57|105.11|104.51|81
1758988500000|2025-09-27 15:55:00|105.18|104.58|105.31|104.71|105.32|104.72|105.17|104.57|36
1758988800000|2025-09-27 16:00:00|105.32|104.72|105.28|104.68|105.36|104.76|105.28|104.68|41
1758989100000|2025-09-27 16:05:00|105.29|104.69|105.3|104.7|105.32|104.72|105.27|104.67|72
1758989400000|2025-09-27 16:10:00|105.29|104.69|105.32|104.72|105.35|104.75|105.25|104.65|50
1758989700000|2025-09-27 16:15:00|105.31|104.71|105.24|104.64|105.31|104.71|105.22|104.62|38
1758990000000|2025-09-27 16:20:00|105.25|104.65|105.28|104.68|105.3|104.7|105.24|104.64|22
1758990300000|2025-09-27 16:25:00|105.27|104.67|105.29|104.69|105.33|104.73|105.27|104.67|57
1758990600000|2025-09-27 16:30:00|105.3|104.7|105.22|104.62|105.3|104.7|105.19|104.59|32
1758990900000|2025-09-27 16:35:00|105.23|104.63|105.32|104.72|105.32|104.72|105.22|104.62|30
1758991200000|2025-09-27 16:40:00|105.33|104.73|105.31|104.71|105.34|104.74|105.31|104.71|23
1758991500000|2025-09-27 16:45:00|105.32|104.72|105.31|104.71|105.33|104.73|105.31|104.71|30
1758991800000|2025-09-27 16:50:00|105.3|104.7|105.25|104.65|105.3|104.7|105.21|104.61|32
1758992100000|2025-09-27 16:55:00|105.24|104.64|105.19|104.59|105.25|104.65|105.16|104.56|57
1758992400000|2025-09-27 17:00:00|105.18|104.58|104.91|104.31|105.19|104.59|104.89|104.29|108
1758992700000|2025-09-27 17:05:00|104.9|104.3|104.96|104.36|104.99|104.39|104.9|104.3|121
1758993000000|2025-09-27 17:10:00|104.97|104.37|104.79|104.19|104.97|104.37|104.78|104.18|76
1758993300000|2025-09-27 17:15:00|104.78|104.18|104.52|103.92|104.78|104.18|104.52|103.92|96
1758993600000|2025-09-27 17:20:00|104.53|103.93|104.59|103.99|104.61|104.01|104.53|103.93|73
1758993900000|2025-09-27 17:25:00|104.6|104|104.6|104|104.62|104.02|104.52|103.92|60
1758994200000|2025-09-27 17:30:00|104.59|103.99|104.86|104.26|104.88|104.28|104.59|103.99|79
1758994500000|2025-09-27 17:35:00|104.87|104.27|104.85|104.25|104.88|104.28|104.83|104.23|80
1758994800000|2025-09-27 17:40:00|104.84|104.24|104.84|104.24|104.87|104.27|104.83|104.23|61
1758995100000|2025-09-27 17:45:00|104.83|104.23|104.77|104.17|104.84|104.24|104.74|104.14|61
1758995400000|2025-09-27 17:50:00|104.76|104.16|104.86|104.26|104.89|104.29|104.76|104.16|38
1758995700000|2025-09-27 17:55:00|104.87|104.27|105|104.4|105.01|104.41|104.86|104.26|58
1758996000000|2025-09-27 18:00:00|104.99|104.39|104.97|104.37|105.06|104.46|104.97|104.37|31
1758996300000|2025-09-27 18:05:00|104.96|104.36|104.95|104.35|104.99|104.39|104.93|104.33|48
1758996600000|2025-09-27 18:10:00|104.96|104.36|104.92|104.32|104.97|104.37|104.92|104.32|25
1758996900000|2025-09-27 18:15:00|104.93|104.33|104.91|104.31|104.93|104.33|104.86|104.26|57
1758997200000|2025-09-27 18:20:00|104.9|104.3|104.87|104.27|104.91|104.31|104.86|104.26|28
1758997500000|2025-09-27 18:25:00|104.86|104.26|104.9|104.3|104.91|104.31|104.84|104.24|27
1758997800000|2025-09-27 18:30:00|104.91|104.31|104.86|104.26|104.94|104.34|104.85|104.25|38
1758998100000|2025-09-27 18:35:00|104.85|104.25|104.86|104.26|104.87|104.27|104.82|104.22|116
1758998400000|2025-09-27 18:40:00|104.88|104.28|104.97|104.37|104.98|104.38|104.86|104.26|110
1758998700000|2025-09-27 18:45:00|104.96|104.36|104.99|104.39|105.03|104.43|104.96|104.36|56
1758999000000|2025-09-27 18:50:00|105|104.4|104.99|104.39|105|104.4|104.98|104.38|38
1758999300000|2025-09-27 18:55:00|104.98|104.38|104.9|104.3|104.98|104.38|104.89|104.29|41
1758999600000|2025-09-27 19:00:00|104.89|104.29|104.86|104.26|104.91|104.31|104.86|104.26|11
1758999900000|2025-09-27 19:05:00|104.85|104.25|104.84|104.24|104.86|104.26|104.83|104.23|18
1759000200000|2025-09-27 19:10:00|104.83|104.23|104.75|104.15|104.83|104.23|104.71|104.11|46
1759000500000|2025-09-27 19:15:00|104.74|104.14|104.84|104.24|104.84|104.24|104.72|104.12|27
1759000800000|2025-09-27 19:20:00|104.85|104.25|104.85|104.25|104.89|104.29|104.82|104.22|34
1759001100000|2025-09-27 19:25:00|104.86|104.26|104.9|104.3|104.9|104.3|104.83|104.23|41
1759001400000|2025-09-27 19:30:00|104.91|104.31|104.97|104.37|104.97|104.37|104.77|104.17|26
1759001700000|2025-09-27 19:35:00|104.98|104.38|104.95|104.35|104.99|104.39|104.95|104.35|20
1759002000000|2025-09-27 19:40:00|104.93|104.33|104.9|104.3|104.94|104.34|104.88|104.28|35
1759002300000|2025-09-27 19:45:00|104.89|104.29|104.97|104.37|104.97|104.37|104.88|104.28|42
1759002600000|2025-09-27 19:50:00|104.98|104.38|105|104.4|105|104.4|104.98|104.38|25
1759002900000|2025-09-27 19:55:00|105.01|104.41|105|104.4|105.01|104.41|104.98|104.38|109
1759003200000|2025-09-27 20:00:00|104.99|104.39|105.09|104.49|105.11|104.51|104.99|104.39|107
1759003500000|2025-09-27 20:05:00|105.08|104.48|105.07|104.47|105.08|104.48|105.04|104.44|79
1759003800000|2025-09-27 20:10:00|105.06|104.46|105.08|104.48|105.11|104.51|105.06|104.46|25
1759004100000|2025-09-27 20:15:00|105.07|104.47|104.98|104.38|105.07|104.47|104.98|104.38|30
1759004400000|2025-09-27 20:20:00|104.99|104.39|104.98|104.38|104.99|104.39|104.94|104.34|36
1759004700000|2025-09-27 20:25:00|104.99|104.39|105.01|104.41|105.02|104.42|104.99|104.39|11
1759005000000|2025-09-27 20:30:00|105|104.4|105.03|104.43|105.04|104.44|104.96|104.36|63
1759005300000|2025-09-27 20:35:00|105.04|104.44|105.09|104.49|105.11|104.51|105.04|104.44|19
1759005600000|2025-09-27 20:40:00|105.1|104.5|105.06|104.46|105.12|104.52|105.06|104.46|18
1759005900000|2025-09-27 20:45:00|105.07|104.47|105.03|104.43|105.07|104.47|105.01|104.41|16
1759006200000|2025-09-27 20:50:00|105.01|104.41|104.97|104.37|105.01|104.41|104.95|104.35|20
1759006500000|2025-09-27 20:55:00|104.96|104.36|105.01|104.41|105.02|104.42|104.96|104.36|66
1759006800000|2025-09-27 21:00:00|105.02|104.42|105.02|104.42|105.04|104.44|105.01|104.41|41
1759007100000|2025-09-27 21:05:00|105.01|104.41|105.01|104.41|105.01|104.41|104.99|104.39|73
1759007400000|2025-09-27 21:10:00|105|104.4|105.01|104.41|105.02|104.42|105|104.4|28
1759007700000|2025-09-27 21:15:00|105.02|104.42|105.01|104.41|105.02|104.42|105.01|104.41|12
1759008000000|2025-09-27 21:20:00|105.02|104.42|104.91|104.31|105.03|104.43|104.9|104.3|10
1759008300000|2025-09-27 21:25:00|104.92|104.32|105.04|104.44|105.05|104.45|104.9|104.3|34
1759008600000|2025-09-27 21:30:00|105.05|104.45|105.05|104.45|105.07|104.47|105.04|104.44|25
1759008900000|2025-09-27 21:35:00|105.06|104.46|105.07|104.47|105.09|104.49|105.06|104.46|40
1759009200000|2025-09-27 21:40:00|105.08|104.48|105.07|104.47|105.1|104.5|105.06|104.46|34
1759009500000|2025-09-27 21:45:00|105.08|104.48|105.08|104.48|105.08|104.48|105.07|104.47|11
1759009800000|2025-09-27 21:50:00|105.09|104.49|105.16|104.56|105.16|104.56|105.09|104.49|50
1759010100000|2025-09-27 21:55:00|105.15|104.55|105.12|104.52|105.17|104.57|105.12|104.52|16
1759010400000|2025-09-27 22:00:00|105.11|104.51|105.14|104.54|105.15|104.55|105.1|104.5|63
1759010700000|2025-09-27 22:05:00|105.15|104.55|105.19|104.59|105.19|104.59|105.15|104.55|32
1759011000000|2025-09-27 22:10:00|105.2|104.6|105.22|104.62|105.22|104.62|105.2|104.6|17
1759011300000|2025-09-27 22:15:00|105.23|104.63|105.26|104.66|105.27|104.67|105.22|104.62|45
1759011600000|2025-09-27 22:20:00|105.28|104.68|105.3|104.7|105.35|104.75|105.28|104.68|31
1759011900000|2025-09-27 22:25:00|105.29|104.69|105.33|104.73|105.34|104.74|105.29|104.69|17
1759012200000|2025-09-27 22:30:00|105.34|104.74|105.32|104.72|105.34|104.74|105.31|104.71|103
1759012500000|2025-09-27 22:35:00|105.33|104.73|105.32|104.72|105.34|104.74|105.26|104.66|41
1759012800000|2025-09-27 22:40:00|105.31|104.71|105.23|104.63|105.32|104.72|105.23|104.63|42
1759013100000|2025-09-27 22:45:00|105.24|104.64|105.11|104.51|105.24|104.64|105.09|104.49|160
1759013400000|2025-09-27 22:50:00|105.1|104.5|105.16|104.56|105.17|104.57|105.1|104.5|35
1759013700000|2025-09-27 22:55:00|105.15|104.55|105.15|104.55|105.16|104.56|105.14|104.54|17
1759014000000|2025-09-27 23:00:00|105.14|104.54|105.16|104.56|105.22|104.62|105.14|104.54|46
1759014300000|2025-09-27 23:05:00|105.15|104.55|105.09|104.49|105.15|104.55|104.98|104.38|37
1759014600000|2025-09-27 23:10:00|105.1|104.5|105.06|104.46|105.11|104.51|105|104.4|52
1759014900000|2025-09-27 23:15:00|105.07|104.47|104.96|104.36|105.11|104.51|104.93|104.33|72
1759015200000|2025-09-27 23:20:00|104.95|104.35|104.98|104.38|105|104.4|104.95|104.35|42
1759015500000|2025-09-27 23:25:00|104.97|104.37|104.97|104.37|104.99|104.39|104.97|104.37|22
1759015800000|2025-09-27 23:30:00|104.96|104.36|104.95|104.35|104.96|104.36|104.94|104.34|10
1759016100000|2025-09-27 23:35:00|104.96|104.36|104.99|104.39|105|104.4|104.96|104.36|27
1759016400000|2025-09-27 23:40:00|105|104.4|104.96|104.36|105.02|104.42|104.94|104.34|33
1759016700000|2025-09-27 23:45:00|104.94|104.34|104.94|104.34|104.96|104.36|104.94|104.34|15
1759017000000|2025-09-27 23:50:00|104.93|104.33|104.94|104.34|104.98|104.38|104.93|104.33|22
1759017300000|2025-09-27 23:55:00|104.93|104.33|104.88|104.28|104.94|104.34|104.85|104.25|47
1759017600000|2025-09-28 00:00:00|104.89|104.29|104.92|104.32|104.93|104.33|104.87|104.27|26
1759017900000|2025-09-28 00:05:00|104.93|104.33|104.76|104.16|104.93|104.33|104.76|104.16|67
1759018200000|2025-09-28 00:10:00|104.77|104.17|104.69|104.09|104.77|104.17|104.62|104.02|104
1759018500000|2025-09-28 00:15:00|104.7|104.1|104.75|104.15|104.75|104.15|104.69|104.09|46
1759018800000|2025-09-28 00:20:00|104.76|104.16|104.87|104.27|104.87|104.27|104.76|104.16|53
1759019100000|2025-09-28 00:25:00|104.88|104.28|105.01|104.41|105.03|104.43|104.87|104.27|45
1759019400000|2025-09-28 00:30:00|105|104.4|104.86|104.26|105.02|104.42|104.85|104.25|41
1759019700000|2025-09-28 00:35:00|104.85|104.25|104.65|104.05|104.86|104.26|104.65|104.05|45
1759020000000|2025-09-28 00:40:00|104.66|104.06|104.8|104.2|104.87|104.27|104.65|104.05|81
1759020300000|2025-09-28 00:45:00|104.79|104.19|104.68|104.08|104.81|104.21|104.68|104.08|46
1759020600000|2025-09-28 00:50:00|104.67|104.07|104.65|104.05|104.69|104.09|104.62|104.02|41
1759020900000|2025-09-28 00:55:00|104.66|104.06|104.62|104.02|104.66|104.06|104.61|104.01|131
1759021200000|2025-09-28 01:00:00|104.63|104.03|104.6|104|104.64|104.04|104.58|103.98|95
1759021500000|2025-09-28 01:05:00|104.59|103.99|104.44|103.84|104.59|103.99|104.43|103.83|88
1759021800000|2025-09-28 01:10:00|104.45|103.85|104.38|103.78|104.46|103.86|104.37|103.77|29
1759022100000|2025-09-28 01:15:00|104.39|103.79|104.42|103.82|104.42|103.82|104.36|103.76|51
1759022400000|2025-09-28 01:20:00|104.43|103.83|104.47|103.87|104.47|103.87|104.41|103.81|43
1759022700000|2025-09-28 01:25:00|104.48|103.88|104.41|103.81|104.48|103.88|104.41|103.81|21
1759023000000|2025-09-28 01:30:00|104.4|103.8|104.34|103.74|104.41|103.81|104.32|103.72|66
1759023300000|2025-09-28 01:35:00|104.35|103.75|104.22|103.62|104.35|103.75|104.21|103.61|95
1759023600000|2025-09-28 01:40:00|104.23|103.63|104.16|103.56|104.23|103.63|104.15|103.55|39
1759023900000|2025-09-28 01:45:00|104.17|103.57|104.21|103.61|104.23|103.63|104.16|103.56|45
1759024200000|2025-09-28 01:50:00|104.22|103.62|104.29|103.69|104.29|103.69|104.22|103.62|116
1759024500000|2025-09-28 01:55:00|104.3|103.7|104.3|103.7|104.31|103.71|104.28|103.68|19
1759024800000|2025-09-28 02:00:00|104.29|103.69|104.3|103.7|104.34|103.74|104.29|103.69|54
1759025100000|2025-09-28 02:05:00|104.31|103.71|104.35|103.75|104.38|103.78|104.31|103.71|13
1759025400000|2025-09-28 02:10:00|104.36|103.76|104.31|103.71|104.36|103.76|104.31|103.71|11
1759025700000|2025-09-28 02:15:00|104.3|103.7|104.32|103.72|104.34|103.74|104.3|103.7|39
1759026000000|2025-09-28 02:20:00|104.33|103.73|104.36|103.76|104.36|103.76|104.32|103.72|58
1759026300000|2025-09-28 02:25:00|104.37|103.77|104.38|103.78|104.39|103.79|104.36|103.76|46
1759026600000|2025-09-28 02:30:00|104.39|103.79|104.42|103.82|104.45|103.85|104.38|103.78|151
1759026900000|2025-09-28 02:35:00|104.41|103.81|104.44|103.84|104.46|103.86|104.41|103.81|20
1759027200000|2025-09-28 02:40:00|104.43|103.83|104.29|103.69|104.44|103.84|104.29|103.69|23
1759027500000|2025-09-28 02:45:00|104.27|103.67|104.17|103.57|104.27|103.67|104.11|103.51|81
1759027800000|2025-09-28 02:50:00|104.16|103.56|104.17|103.57|104.18|103.58|104.15|103.55|54
1759028100000|2025-09-28 02:55:00|104.18|103.58|104.21|103.61|104.22|103.62|104.18|103.58|12
1759028400000|2025-09-28 03:00:00|104.22|103.62|104.27|103.67|104.27|103.67|104.21|103.61|64
1759028700000|2025-09-28 03:05:00|104.28|103.68|104.26|103.66|104.28|103.68|104.24|103.64|41
1759029000000|2025-09-28 03:10:00|104.27|103.67|104.28|103.68|104.29|103.69|104.26|103.66|10
1759029300000|2025-09-28 03:15:00|104.29|103.69|104.23|103.63|104.31|103.71|104.22|103.62|22
1759029600000|2025-09-28 03:20:00|104.21|103.61|104.21|103.61|104.22|103.62|104.2|103.6|15
1759029900000|2025-09-28 03:25:00|104.2|103.6|104.19|103.59|104.21|103.61|104.19|103.59|6
1759030200000|2025-09-28 03:30:00|104.2|103.6|104.14|103.54|104.22|103.62|104.14|103.54|66
1759030500000|2025-09-28 03:35:00|104.15|103.55|104.05|103.45|104.15|103.55|104|103.4|41
1759030800000|2025-09-28 03:40:00|104.06|103.46|104.08|103.48|104.08|103.48|104.06|103.46|9
1759031100000|2025-09-28 03:45:00|104.09|103.49|104.12|103.52|104.13|103.53|104.07|103.47|74
1759031400000|2025-09-28 03:50:00|104.13|103.53|104.18|103.58|104.18|103.58|104.11|103.51|30
1759031700000|2025-09-28 03:55:00|104.19|103.59|104.3|103.7|104.35|103.75|104.19|103.59|90
1759032000000|2025-09-28 04:00:00|104.29|103.69|104.25|103.65|104.3|103.7|104.24|103.64|47
1759032300000|2025-09-28 04:05:00|104.26|103.66|104.28|103.68|104.28|103.68|104.24|103.64|37
1759032600000|2025-09-28 04:10:00|104.27|103.67|104.19|103.59|104.29|103.69|104.19|103.59|38
1759032900000|2025-09-28 04:15:00|104.2|103.6|104.17|103.57|104.23|103.63|104.17|103.57|12
1759033200000|2025-09-28 04:20:00|104.18|103.58|104.2|103.6|104.2|103.6|104.17|103.57|43
1759033500000|2025-09-28 04:25:00|104.21|103.61|104.17|103.57|104.21|103.61|104.17|103.57|77
1759033800000|2025-09-28 04:30:00|104.18|103.58|104.35|103.75|104.4|103.8|104.18|103.58|44
1759034100000|2025-09-28 04:35:00|104.37|103.77|104.4|103.8|104.4|103.8|104.37|103.77|82
1759034400000|2025-09-28 04:40:00|104.41|103.81|104.43|103.83|104.43|103.83|104.41|103.81|9
1759034700000|2025-09-28 04:45:00|104.42|103.82|104.31|103.71|104.42|103.82|104.28|103.68|12
1759035000000|2025-09-28 04:50:00|104.32|103.72|104.3|103.7|104.33|103.73|104.28|103.68|23
1759035300000|2025-09-28 04:55:00|104.29|103.69|104.43|103.83|104.43|103.83|104.26|103.66|17
1759035600000|2025-09-28 05:00:00|104.44|103.84|104.49|103.89|104.58|103.98|104.44|103.84|35
1759035900000|2025-09-28 05:05:00|104.48|103.88|104.26|103.66|104.48|103.88|104.26|103.66|39
1759036200000|2025-09-28 05:10:00|104.25|103.65|104.18|103.58|104.25|103.65|104.15|103.55|35
1759036500000|2025-09-28 05:15:00|104.19|103.59|104.36|103.76|104.36|103.76|104.19|103.59|62
1759036800000|2025-09-28 05:20:00|104.37|103.77|104.42|103.82|104.43|103.83|104.37|103.77|80
1759037100000|2025-09-28 05:25:00|104.41|103.81|104.62|104.02|104.62|104.02|104.41|103.81|85
1759037400000|2025-09-28 05:30:00|104.61|104.01|104.55|103.95|104.64|104.04|104.55|103.95|51
1759037700000|2025-09-28 05:35:00|104.54|103.94|104.51|103.91|104.54|103.94|104.5|103.9|28
1759038000000|2025-09-28 05:40:00|104.5|103.9|104.47|103.87|104.5|103.9|104.46|103.86|10
1759038300000|2025-09-28 05:45:00|104.48|103.88|104.43|103.83|104.49|103.89|104.41|103.81|39
1759038600000|2025-09-28 05:50:00|104.42|103.82|104.42|103.82|104.44|103.84|104.42|103.82|9
1759038900000|2025-09-28 05:55:00|104.43|103.83|104.43|103.83|104.44|103.84|104.42|103.82|9
1759039200000|2025-09-28 06:00:00|104.44|103.84|104.46|103.86|104.46|103.86|104.4|103.8|14
1759039500000|2025-09-28 06:05:00|104.47|103.87|104.52|103.92|104.52|103.92|104.47|103.87|12
1759039800000|2025-09-28 06:10:00|104.51|103.91|104.46|103.86|104.51|103.91|104.45|103.85|16
1759040100000|2025-09-28 06:15:00|104.45|103.85|104.4|103.8|104.47|103.87|104.38|103.78|60
1759040400000|2025-09-28 06:20:00|104.41|103.81|104.41|103.81|104.45|103.85|104.41|103.81|33
1759040700000|2025-09-28 06:25:00|104.42|103.82|104.29|103.69|104.42|103.82|104.28|103.68|102
1759041000000|2025-09-28 06:30:00|104.28|103.68|104.27|103.67|104.29|103.69|104.16|103.56|216
1759041300000|2025-09-28 06:35:00|104.28|103.68|104.45|103.85|104.45|103.85|104.28|103.68|62
1759041600000|2025-09-28 06:40:00|104.46|103.86|104.41|103.81|104.48|103.88|104.39|103.79|64
1759041900000|2025-09-28 06:45:00|104.4|103.8|104.26|103.66|104.41|103.81|104.26|103.66|76
1759042200000|2025-09-28 06:50:00|104.25|103.65|104.24|103.64|104.25|103.65|104.21|103.61|56
1759042500000|2025-09-28 06:55:00|104.25|103.65|104.3|103.7|104.3|103.7|104.23|103.63|31
1759042800000|2025-09-28 07:00:00|104.31|103.71|104.4|103.8|104.42|103.82|104.31|103.71|90
1759043100000|2025-09-28 07:05:00|104.39|103.79|104.2|103.6|104.4|103.8|104.2|103.6|29
1759043400000|2025-09-28 07:10:00|104.21|103.61|104.22|103.62|104.23|103.63|104.21|103.61|8
1759043700000|2025-09-28 07:15:00|104.21|103.61|104.51|103.91|104.51|103.91|104.21|103.61|71
1759044000000|2025-09-28 07:20:00|104.5|103.9|104.49|103.89|104.52|103.92|104.49|103.89|166
1759044300000|2025-09-28 07:25:00|104.48|103.88|104.53|103.93|104.56|103.96|104.48|103.88|58
1759044600000|2025-09-28 07:30:00|104.54|103.94|104.59|103.99|104.6|104|104.5|103.9|78
1759044900000|2025-09-28 07:35:00|104.6|104|104.58|103.98|104.63|104.03|104.58|103.98|21
1759045200000|2025-09-28 07:40:00|104.59|103.99|104.64|104.04|104.65|104.05|104.58|103.98|19
1759045500000|2025-09-28 07:45:00|104.65|104.05|104.58|103.98|104.65|104.05|104.58|103.98|24
1759045800000|2025-09-28 07:50:00|104.57|103.97|104.55|103.95|104.59|103.99|104.55|103.95|67
1759046100000|2025-09-28 07:55:00|104.56|103.96|104.56|103.96|104.57|103.97|104.55|103.95|165
1759046400000|2025-09-28 08:00:00|104.55|103.95|104.52|103.92|104.59|103.99|104.52|103.92|38
1759046700000|2025-09-28 08:05:00|104.51|103.91|104.47|103.87|104.51|103.91|104.44|103.84|69
1759047000000|2025-09-28 08:10:00|104.46|103.86|104.41|103.81|104.46|103.86|104.41|103.81|80
1759047300000|2025-09-28 08:15:00|104.4|103.8|104.26|103.66|104.4|103.8|104.26|103.66|150
1759047600000|2025-09-28 08:20:00|104.25|103.65|104.19|103.59|104.28|103.68|104.1|103.5|104
1759047900000|2025-09-28 08:25:00|104.18|103.58|104.15|103.55|104.19|103.59|104.13|103.53|129
1759048200000|2025-09-28 08:30:00|104.16|103.56|104.05|103.45|104.18|103.58|104.03|103.43|80
1759048500000|2025-09-28 08:35:00|104.04|103.44|104.04|103.44|104.06|103.46|104.02|103.42|73
1759048800000|2025-09-28 08:40:00|104.05|103.45|104.07|103.47|104.08|103.48|104.02|103.42|37
1759049100000|2025-09-28 08:45:00|104.08|103.48|104.33|103.73|104.35|103.75|104.07|103.47|77
1759049400000|2025-09-28 08:50:00|104.32|103.72|104.24|103.64|104.32|103.72|104.22|103.62|65
1759049700000|2025-09-28 08:55:00|104.23|103.63|104.12|103.52|104.24|103.64|104.11|103.51|118
1759050000000|2025-09-28 09:00:00|104.11|103.51|104.12|103.52|104.15|103.55|104.11|103.51|52
1759050300000|2025-09-28 09:05:00|104.13|103.53|104.06|103.46|104.14|103.54|104.03|103.43|125
1759050600000|2025-09-28 09:10:00|104.05|103.45|103.98|103.38|104.05|103.45|103.98|103.38|104
1759050900000|2025-09-28 09:15:00|103.97|103.37|103.92|103.32|103.98|103.38|103.83|103.23|89
1759051200000|2025-09-28 09:20:00|103.93|103.33|103.84|103.24|103.93|103.33|103.82|103.22|78
1759051500000|2025-09-28 09:25:00|103.83|103.23|103.87|103.27|103.88|103.28|103.83|103.23|31
1759051800000|2025-09-28 09:30:00|103.88|103.28|103.96|103.36|104|103.4|103.87|103.27|67
1759052100000|2025-09-28 09:35:00|103.97|103.37|104.06|103.46|104.06|103.46|103.93|103.33|87
1759052400000|2025-09-28 09:40:00|104.05|103.45|104.13|103.53|104.13|103.53|104.05|103.45|102
1759052700000|2025-09-28 09:45:00|104.12|103.52|104.01|103.41|104.14|103.54|104.01|103.41|51
1759053000000|2025-09-28 09:50:00|104|103.4|103.99|103.39|104.01|103.41|103.98|103.38|14
1759053300000|2025-09-28 09:55:00|104|103.4|103.97|103.37|104.01|103.41|103.97|103.37|26
1759053600000|2025-09-28 10:00:00|103.96|103.36|103.66|103.06|103.97|103.37|103.61|103.01|72
1759053900000|2025-09-28 10:05:00|103.67|103.07|103.8|103.2|103.8|103.2|103.65|103.05|60
1759054200000|2025-09-28 10:10:00|103.79|103.19|103.78|103.18|103.83|103.23|103.76|103.16|48
1759054500000|2025-09-28 10:15:00|103.77|103.17|103.86|103.26|103.86|103.26|103.77|103.17|31
1759054800000|2025-09-28 10:20:00|103.87|103.27|103.78|103.18|103.93|103.33|103.78|103.18|35
1759055100000|2025-09-28 10:25:00|103.79|103.19|103.79|103.19|103.8|103.2|103.78|103.18|115
1759055400000|2025-09-28 10:30:00|103.8|103.2|103.85|103.25|103.87|103.27|103.8|103.2|55
1759055700000|2025-09-28 10:35:00|103.84|103.24|103.93|103.33|103.93|103.33|103.83|103.23|16
1759056000000|2025-09-28 10:40:00|103.94|103.34|104.01|103.41|104.03|103.43|103.94|103.34|37
1759056300000|2025-09-28 10:45:00|104.02|103.42|103.99|103.39|104.03|103.43|103.98|103.38|18
1759056600000|2025-09-28 10:50:00|103.98|103.38|104.01|103.41|104.01|103.41|103.98|103.38|42
1759056900000|2025-09-28 10:55:00|104|103.4|104.03|103.43|104.03|103.43|103.99|103.39|34
1759057200000|2025-09-28 11:00:00|104.02|103.42|103.98|103.38|104.04|103.44|103.97|103.37|26
1759057500000|2025-09-28 11:05:00|103.99|103.39|103.91|103.31|103.99|103.39|103.89|103.29|30
1759057800000|2025-09-28 11:10:00|103.9|103.3|103.87|103.27|103.9|103.3|103.86|103.26|12
1759058100000|2025-09-28 11:15:00|103.88|103.28|103.89|103.29|103.92|103.32|103.87|103.27|40
1759058400000|2025-09-28 11:20:00|103.9|103.3|103.75|103.15|103.9|103.3|103.73|103.13|64
1759058700000|2025-09-28 11:25:00|103.76|103.16|103.65|103.05|103.76|103.16|103.58|102.98|50
1759059000000|2025-09-28 11:30:00|103.64|103.04|103.73|103.13|103.76|103.16|103.64|103.04|61
1759059300000|2025-09-28 11:35:00|103.74|103.14|103.6|103|103.75|103.15|103.6|103|30
1759059600000|2025-09-28 11:40:00|103.62|103.02|103.64|103.04|103.64|103.04|103.61|103.01|35
1759059900000|2025-09-28 11:45:00|103.65|103.05|103.6|103|103.65|103.05|103.58|102.98|34
1759060200000|2025-09-28 11:50:00|103.59|102.99|103.66|103.06|103.68|103.08|103.59|102.99|40
1759060500000|2025-09-28 11:55:00|103.67|103.07|103.76|103.16|103.77|103.17|103.67|103.07|51
1759060800000|2025-09-28 12:00:00|103.77|103.17|103.68|103.08|103.78|103.18|103.67|103.07|71
1759061100000|2025-09-28 12:05:00|103.67|103.07|103.58|102.98|103.67|103.07|103.57|102.97|66
1759061400000|2025-09-28 12:10:00|103.59|102.99|103.65|103.05|103.69|103.09|103.58|102.98|35
1759061700000|2025-09-28 12:15:00|103.66|103.06|103.64|103.04|103.67|103.07|103.62|103.02|29
1759062000000|2025-09-28 12:20:00|103.65|103.05|103.63|103.03|103.66|103.06|103.61|103.01|26
1759062300000|2025-09-28 12:25:00|103.64|103.04|103.59|102.99|103.71|103.11|103.55|102.95|64
1759062600000|2025-09-28 12:30:00|103.58|102.98|103.33|102.73|103.58|102.98|103.31|102.71|68
1759062900000|2025-09-28 12:35:00|103.34|102.74|103.32|102.72|103.34|102.74|103.31|102.71|41
1759063200000|2025-09-28 12:40:00|103.31|102.71|103.27|102.67|103.31|102.71|103.23|102.63|77
1759063500000|2025-09-28 12:45:00|103.28|102.68|103.36|102.76|103.36|102.76|103.26|102.66|61
1759063800000|2025-09-28 12:50:00|103.37|102.77|103.65|103.05|103.66|103.06|103.37|102.77|35
1759064100000|2025-09-28 12:55:00|103.66|103.06|103.61|103.01|103.69|103.09|103.58|102.98|31
1759064400000|2025-09-28 13:00:00|103.6|103|103.59|102.99|103.63|103.03|103.56|102.96|40
1759064700000|2025-09-28 13:05:00|103.6|103|103.76|103.16|103.76|103.16|103.6|103|28
1759065000000|2025-09-28 13:10:00|103.77|103.17|103.84|103.24|103.93|103.33|103.77|103.17|49
1759065300000|2025-09-28 13:15:00|103.85|103.25|104.03|103.43|104.04|103.44|103.83|103.23|53
1759065600000|2025-09-28 13:20:00|104.04|103.44|104.15|103.55|104.17|103.57|104.04|103.44|51
1759065900000|2025-09-28 13:25:00|104.16|103.56|104.14|103.54|104.17|103.57|104.12|103.52|51
1759066200000|2025-09-28 13:30:00|104.15|103.55|104.24|103.64|104.24|103.64|104.15|103.55|42
1759066500000|2025-09-28 13:35:00|104.25|103.65|104.4|103.8|104.42|103.82|104.25|103.65|59
1759066800000|2025-09-28 13:40:00|104.41|103.81|104.44|103.84|104.47|103.87|104.39|103.79|38
1759067100000|2025-09-28 13:45:00|104.43|103.83|104.29|103.69|104.44|103.84|104.28|103.68|70
1759067400000|2025-09-28 13:50:00|104.27|103.67|104.31|103.71|104.32|103.72|104.27|103.67|65
1759067700000|2025-09-28 13:55:00|104.32|103.72|104.48|103.88|104.6|104|104.32|103.72|84
1759068000000|2025-09-28 14:00:00|104.49|103.89|104.44|103.84|104.52|103.92|104.43|103.83|38
1759068300000|2025-09-28 14:05:00|104.43|103.83|104.44|103.84|104.47|103.87|104.41|103.81|35
1759068600000|2025-09-28 14:10:00|104.45|103.85|104.48|103.88|104.48|103.88|104.42|103.82|25
1759068900000|2025-09-28 14:15:00|104.47|103.87|104.6|104|104.6|104|104.46|103.86|56
1759069200000|2025-09-28 14:20:00|104.61|104.01|104.81|104.21|104.81|104.21|104.61|104.01|39
1759069500000|2025-09-28 14:25:00|104.82|104.22|104.86|104.26|104.88|104.28|104.82|104.22|36
1759069800000|2025-09-28 14:30:00|104.85|104.25|104.8|104.2|104.86|104.26|104.78|104.18|93
1759070100000|2025-09-28 14:35:00|104.79|104.19|104.74|104.14|104.81|104.21|104.73|104.13|62
1759070400000|2025-09-28 14:40:00|104.73|104.13|104.73|104.13|104.75|104.15|104.71|104.11|31
1759070700000|2025-09-28 14:45:00|104.74|104.14|104.66|104.06|104.76|104.16|104.64|104.04|64
1759071000000|2025-09-28 14:50:00|104.67|104.07|104.66|104.06|104.71|104.11|104.65|104.05|77
1759071300000|2025-09-28 14:55:00|104.65|104.05|104.64|104.04|104.66|104.06|104.57|103.97|76
1759071600000|2025-09-28 15:00:00|104.65|104.05|104.77|104.17|104.77|104.17|104.64|104.04|29
1759071900000|2025-09-28 15:05:00|104.76|104.16|104.73|104.13|104.79|104.19|104.71|104.11|35
1759072200000|2025-09-28 15:10:00|104.74|104.14|104.73|104.13|104.74|104.14|104.68|104.08|40
1759072500000|2025-09-28 15:15:00|104.74|104.14|104.88|104.28|104.92|104.32|104.73|104.13|49
1759072800000|2025-09-28 15:20:00|104.87|104.27|104.86|104.26|104.88|104.28|104.85|104.25|26
1759073100000|2025-09-28 15:25:00|104.87|104.27|104.93|104.33|104.94|104.34|104.87|104.27|43
1759073400000|2025-09-28 15:30:00|104.92|104.32|104.94|104.34|104.96|104.36|104.92|104.32|31
1759073700000|2025-09-28 15:35:00|104.93|104.33|104.85|104.25|104.93|104.33|104.77|104.17|23
1759074000000|2025-09-28 15:40:00|104.86|104.26|104.86|104.26|104.87|104.27|104.84|104.24|70
1759074300000|2025-09-28 15:45:00|104.85|104.25|104.91|104.31|104.91|104.31|104.83|104.23|65
1759074600000|2025-09-28 15:50:00|104.9|104.3|104.93|104.33|104.93|104.33|104.87|104.27|31
1759074900000|2025-09-28 15:55:00|104.94|104.34|105|104.4|105|104.4|104.94|104.34|33
1759075200000|2025-09-28 16:00:00|105.01|104.41|105.16|104.56|105.16|104.56|105|104.4|44
1759075500000|2025-09-28 16:05:00|105.17|104.57|105.26|104.66|105.37|104.77|105.17|104.57|103
1759075800000|2025-09-28 16:10:00|105.25|104.65|105.1|104.5|105.25|104.65|105.08|104.48|106
1759076100000|2025-09-28 16:15:00|105.09|104.49|105.01|104.41|105.1|104.5|105|104.4|110
1759076400000|2025-09-28 16:20:00|105|104.4|104.98|104.38|105.02|104.42|104.9|104.3|68
1759076700000|2025-09-28 16:25:00|104.97|104.37|104.98|104.38|105.02|104.42|104.96|104.36|59
1759077000000|2025-09-28 16:30:00|104.99|104.39|104.85|104.25|104.99|104.39|104.83|104.23|38
1759077300000|2025-09-28 16:35:00|104.84|104.24|104.85|104.25|104.88|104.28|104.84|104.24|104
1759077600000|2025-09-28 16:40:00|104.86|104.26|105.07|104.47|105.07|104.47|104.86|104.26|73
1759077900000|2025-09-28 16:45:00|105.06|104.46|105.14|104.54|105.2|104.6|105.06|104.46|76
1759078200000|2025-09-28 16:50:00|105.13|104.53|105.14|104.54|105.14|104.54|105.13|104.53|6
1759078500000|2025-09-28 16:55:00|105.16|104.56|105.27|104.67|105.27|104.67|105.16|104.56|22
1759078800000|2025-09-28 17:00:00|105.28|104.68|105.38|104.78|105.39|104.79|105.26|104.66|76
1759079100000|2025-09-28 17:05:00|105.39|104.79|105.62|105.02|105.63|105.03|105.38|104.78|74
1759079400000|2025-09-28 17:10:00|105.61|105.01|105.61|105.01|105.65|105.05|105.59|104.99|47
1759079700000|2025-09-28 17:15:00|105.62|105.02|105.59|104.99|105.65|105.05|105.57|104.97|72
1759080000000|2025-09-28 17:20:00|105.58|104.98|105.42|104.82|105.6|105|105.42|104.82|42
1759080300000|2025-09-28 17:25:00|105.43|104.83|105.47|104.87|105.49|104.89|105.37|104.77|77
1759080600000|2025-09-28 17:30:00|105.48|104.88|105.47|104.87|105.51|104.91|105.46|104.86|49
1759080900000|2025-09-28 17:35:00|105.48|104.88|105.57|104.97|105.58|104.98|105.48|104.88|46
1759081200000|2025-09-28 17:40:00|105.58|104.98|105.58|104.98|105.65|105.05|105.57|104.97|64
1759081500000|2025-09-28 17:45:00|105.59|104.99|105.57|104.97|105.7|105.1|105.57|104.97|54
1759081800000|2025-09-28 17:50:00|105.58|104.98|105.47|104.87|105.61|105.01|105.47|104.87|80
1759082100000|2025-09-28 17:55:00|105.48|104.88|105.54|104.94|105.55|104.95|105.47|104.87|128
1759082400000|2025-09-28 18:00:00|105.55|104.95|105.58|104.98|105.6|105|105.51|104.91|51
1759082700000|2025-09-28 18:05:00|105.57|104.97|105.43|104.83|105.57|104.97|105.43|104.83|51
1759083000000|2025-09-28 18:10:00|105.44|104.84|105.48|104.88|105.49|104.89|105.43|104.83|100
1759083300000|2025-09-28 18:15:00|105.47|104.87|105.45|104.85|105.5|104.9|105.44|104.84|72
1759083600000|2025-09-28 18:20:00|105.44|104.84|105.41|104.81|105.46|104.86|105.39|104.79|42
1759083900000|2025-09-28 18:25:00|105.42|104.82|105.29|104.69|105.43|104.83|105.29|104.69|37
1759084200000|2025-09-28 18:30:00|105.28|104.68|105.44|104.84|105.44|104.84|105.26|104.66|30
1759084500000|2025-09-28 18:35:00|105.45|104.85|105.48|104.88|105.48|104.88|105.45|104.85|94
1759084800000|2025-09-28 18:40:00|105.47|104.87|105.59|104.99|105.59|104.99|105.47|104.87|55
1759085100000|2025-09-28 18:45:00|105.58|104.98|105.6|105|105.64|105.04|105.58|104.98|29
1759085400000|2025-09-28 18:50:00|105.61|105.01|105.6|105|105.61|105.01|105.58|104.98|28
1759085700000|2025-09-28 18:55:00|105.61|105.01|105.84|105.24|105.84|105.24|105.6|105|69
1759086000000|2025-09-28 19:00:00|105.85|105.25|105.84|105.24|105.86|105.26|105.83|105.23|36
1759086300000|2025-09-28 19:05:00|105.83|105.23|105.76|105.16|105.87|105.27|105.76|105.16|47
1759086600000|2025-09-28 19:10:00|105.77|105.17|105.67|105.07|105.77|105.17|105.64|105.04|51
1759086900000|2025-09-28 19:15:00|105.68|105.08|105.72|105.12|105.72|105.12|105.62|105.02|56
1759087200000|2025-09-28 19:20:00|105.73|105.13|105.86|105.26|105.87|105.27|105.73|105.13|52
1759087500000|2025-09-28 19:25:00|105.87|105.27|105.85|105.25|105.88|105.28|105.85|105.25|17
1759087800000|2025-09-28 19:30:00|105.84|105.24|105.88|105.28|105.89|105.29|105.83|105.23|33
1759088100000|2025-09-28 19:35:00|105.87|105.27|105.87|105.27|105.88|105.28|105.86|105.26|13
1759088400000|2025-09-28 19:40:00|105.88|105.28|105.9|105.3|105.9|105.3|105.86|105.26|33
1759088700000|2025-09-28 19:45:00|105.91|105.31|105.93|105.33|105.93|105.33|105.88|105.28|11
1759089000000|2025-09-28 19:50:00|105.92|105.32|106.45|104.65|106.52|105.32|105.9|104.61|21
1759089300000|2025-09-28 19:55:00|106.44|104.64|106.63|104.83|106.63|104.83|106.44|104.64|34
1759089600000|2025-09-28 20:00:00|106.64|104.84|106.78|104.98|106.8|105|106.64|104.84|62
1759089900000|2025-09-28 20:05:00|106.77|104.97|106.83|105.03|106.83|105.03|106.74|104.94|62
1759090200000|2025-09-28 20:10:00|106.82|105.02|106.92|105.12|106.95|105.15|106.82|105.02|60
1759090500000|2025-09-28 20:15:00|106.93|105.13|107.01|105.21|107.01|105.21|106.93|105.13|81
1759090800000|2025-09-28 20:20:00|107|105.2|106.91|105.11|107.01|105.21|106.89|105.09|97
1759091100000|2025-09-28 20:25:00|106.92|105.12|106.97|105.17|106.99|105.19|106.91|105.11|72
1759091400000|2025-09-28 20:30:00|106.96|105.16|107.01|105.21|107.03|105.23|106.96|105.16|68
1759091700000|2025-09-28 20:35:00|107.02|105.22|107.05|105.25|107.08|105.28|107.02|105.22|48
1759092000000|2025-09-28 20:40:00|107.04|105.24|107.01|105.21|107.04|105.24|106.99|105.19|87
1759092300000|2025-09-28 20:45:00|107|105.2|106.97|105.17|107.02|105.22|106.96|105.16|37
1759092600000|2025-09-28 20:50:00|106.98|105.18|106.97|105.17|107|105.2|106.9|105.1|65
1759092900000|2025-09-28 20:55:00|106.96|105.16|106.87|105.07|106.96|105.16|106.84|105.04|69
1759093200000|2025-09-28 21:00:00|106.88|105.08|106.97|105.17|106.98|105.18|106.88|105.08|34
1759093500000|2025-09-28 21:05:00|106.98|105.18|106.59|105.99|106.99|105.99|106.39|105.16|48
1759093800000|2025-09-28 21:10:00|106.6|106|106.71|106.11|106.8|106.2|106.6|106|85
1759094100000|2025-09-28 21:15:00|106.7|106.1|106.63|106.03|106.7|106.1|106.52|105.92|104
1759094400000|2025-09-28 21:20:00|106.65|106.05|106.72|106.12|106.74|106.14|106.65|106.05|69
1759094700000|2025-09-28 21:25:00|106.73|106.13|106.68|106.08|106.78|106.18|106.68|106.08|44
1759095000000|2025-09-28 21:30:00|106.67|106.07|106.51|105.91|106.68|106.08|106.46|105.86|82
1759095300000|2025-09-28 21:35:00|106.49|105.89|106.45|105.85|106.51|105.91|106.43|105.83|112
1759095600000|2025-09-28 21:40:00|106.47|105.87|106.48|105.88|106.51|105.91|106.46|105.86|41
1759095900000|2025-09-28 21:45:00|106.49|105.89|106.44|105.84|106.49|105.89|106.43|105.83|18
1759096200000|2025-09-28 21:50:00|106.46|105.86|106.42|105.82|106.46|105.86|106.34|105.74|69
1759096500000|2025-09-28 21:55:00|106.44|105.84|106.49|105.89|106.5|105.9|106.43|105.83|40
1759096800000|2025-09-28 22:00:00|106.51|105.91|106.65|106.05|106.73|106.13|106.51|105.91|149
1759097100000|2025-09-28 22:05:00|106.66|106.06|107.16|106.56|107.2|106.6|106.66|106.06|340
1759097400000|2025-09-28 22:10:00|107.15|106.55|107.1|106.5|107.19|106.59|106.97|106.37|250
1759097700000|2025-09-28 22:15:00|107.11|106.51|107.25|106.65|107.36|106.76|107.1|106.5|163
1759098000000|2025-09-28 22:20:00|107.26|106.66|107.37|106.77|107.42|106.82|107.25|106.65|210
1759098300000|2025-09-28 22:25:00|107.34|106.74|107.35|106.75|107.36|106.76|107.28|106.68|130
1759098600000|2025-09-28 22:30:00|107.36|106.76|107.38|106.78|107.43|106.83|107.35|106.75|165
1759098900000|2025-09-28 22:35:00|107.37|106.77|107.25|106.65|107.38|106.78|107.25|106.65|178
1759099200000|2025-09-28 22:40:00|107.26|106.66|107.31|106.71|107.32|106.72|107.16|106.56|120
1759099500000|2025-09-28 22:45:00|107.3|106.7|107.3|106.7|107.38|106.78|107.2|106.6|227
1759099800000|2025-09-28 22:50:00|107.32|106.72|107.38|106.78|107.42|106.82|107.3|106.7|174
1759100100000|2025-09-28 22:55:00|107.41|106.81|107.37|106.77|107.41|106.81|107.31|106.71|142
1759100400000|2025-09-28 23:00:00|107.34|106.74|107.39|106.79|107.47|106.87|107.34|106.74|143
1759100700000|2025-09-28 23:05:00|107.4|106.8|107.53|106.93|107.53|106.93|107.36|106.76|135
1759101000000|2025-09-28 23:10:00|107.51|106.91|107.38|106.78|107.53|106.93|107.31|106.71|173
1759101300000|2025-09-28 23:15:00|107.37|106.77|107.3|106.7|107.38|106.78|107.26|106.66|117
1759101600000|2025-09-28 23:20:00|107.29|106.69|107.22|106.62|107.36|106.76|107.21|106.61|143
1759101900000|2025-09-28 23:25:00|107.23|106.63|107.35|106.75|107.39|106.79|107.2|106.6|138
1759102200000|2025-09-28 23:30:00|107.36|106.76|107.23|106.63|107.4|106.8|107.21|106.61|122
1759102500000|2025-09-28 23:35:00|107.22|106.62|107.17|106.57|107.26|106.66|107.17|106.57|111
1759102800000|2025-09-28 23:40:00|107.18|106.58|107.29|106.69|107.3|106.7|107.17|106.57|79
1759103100000|2025-09-28 23:45:00|107.27|106.67|107.21|106.61|107.29|106.69|107.2|106.6|91
1759103400000|2025-09-28 23:50:00|107.2|106.6|107.27|106.67|107.32|106.72|107.2|106.6|107
1759103700000|2025-09-28 23:55:00|107.29|106.69|107.27|106.67|107.29|106.69|107.22|106.62|95
1759104000000|2025-09-29 00:00:00|107.28|106.68|107.21|106.61|107.3|106.7|107.18|106.58|191
1759104300000|2025-09-29 00:05:00|107.22|106.62|107.08|106.48|107.22|106.62|107.03|106.43|114
1759104600000|2025-09-29 00:10:00|107.1|106.5|106.99|106.39|107.14|106.54|106.95|106.35|100
1759104900000|2025-09-29 00:15:00|106.98|106.38|106.94|106.34|106.99|106.39|106.86|106.26|111
1759105200000|2025-09-29 00:20:00|106.95|106.35|107.15|106.55|107.15|106.55|106.95|106.35|176
1759105500000|2025-09-29 00:25:00|107.16|106.56|107.22|106.62|107.26|106.66|107.15|106.55|118
1759105800000|2025-09-29 00:30:00|107.23|106.63|107.34|106.74|107.41|106.81|107.2|106.6|92
1759106100000|2025-09-29 00:35:00|107.35|106.75|107.27|106.67|107.38|106.78|107.26|106.66|38
1759106400000|2025-09-29 00:40:00|107.26|106.66|107.27|106.67|107.27|106.67|107.2|106.6|39
1759106700000|2025-09-29 00:45:00|107.26|106.66|107.39|106.79|107.42|106.82|107.26|106.66|56
1759107000000|2025-09-29 00:50:00|107.4|106.8|107.34|106.74|107.4|106.8|107.32|106.72|89
1759107300000|2025-09-29 00:55:00|107.35|106.75|107.31|106.71|107.35|106.75|107.29|106.69|65
1759107600000|2025-09-29 01:00:00|107.32|106.72|107.18|106.58|107.32|106.72|107.15|106.55|102
1759107900000|2025-09-29 01:05:00|107.19|106.59|107.23|106.63|107.28|106.68|107.19|106.59|59
1759108200000|2025-09-29 01:10:00|107.22|106.62|107.26|106.66|107.31|106.71|107.21|106.61|86
1759108500000|2025-09-29 01:15:00|107.27|106.67|107.25|106.65|107.32|106.72|107.14|106.54|123
1759108800000|2025-09-29 01:20:00|107.24|106.64|107.21|106.61|107.26|106.66|107.21|106.61|59
1759109100000|2025-09-29 01:25:00|107.2|106.6|107.02|106.42|107.21|106.61|106.99|106.39|93
1759109400000|2025-09-29 01:30:00|107.03|106.43|107.22|106.62|107.27|106.67|107.02|106.42|77
1759109700000|2025-09-29 01:35:00|107.23|106.63|107.19|106.59|107.24|106.64|107.17|106.57|69
1759110000000|2025-09-29 01:40:00|107.18|106.58|107.21|106.61|107.27|106.67|107.15|106.55|70
1759110300000|2025-09-29 01:45:00|107.2|106.6|107.14|106.54|107.2|106.6|107.12|106.52|89
1759110600000|2025-09-29 01:50:00|107.13|106.53|107.12|106.52|107.15|106.55|107.1|106.5|93
1759110900000|2025-09-29 01:55:00|107.13|106.53|107.08|106.48|107.15|106.55|107.05|106.45|63
1759111200000|2025-09-29 02:00:00|107.06|106.46|107.1|106.5|107.11|106.51|106.94|106.34|123
1759111500000|2025-09-29 02:05:00|107.08|106.48|107.19|106.59|107.21|106.61|107.06|106.46|94
1759111800000|2025-09-29 02:10:00|107.2|106.6|107.31|106.71|107.35|106.75|107.19|106.59|131
1759112100000|2025-09-29 02:15:00|107.3|106.7|107.24|106.64|107.3|106.7|107.23|106.63|61
1759112400000|2025-09-29 02:20:00|107.23|106.63|107.5|106.9|107.51|106.91|107.23|106.63|81
1759112700000|2025-09-29 02:25:00|107.49|106.89|107.54|106.94|107.64|107.04|107.49|106.89|113
1759113000000|2025-09-29 02:30:00|107.53|106.93|107.41|106.81|107.57|106.97|107.41|106.81|132
1759113300000|2025-09-29 02:35:00|107.4|106.8|107.23|106.63|107.4|106.8|107.21|106.61|59
1759113600000|2025-09-29 02:40:00|107.21|106.61|107.2|106.6|107.26|106.66|107.18|106.58|93
1759113900000|2025-09-29 02:45:00|107.21|106.61|107.16|106.56|107.21|106.61|107.11|106.51|148
1759114200000|2025-09-29 02:50:00|107.17|106.57|107.15|106.55|107.17|106.57|107.13|106.53|106
1759114500000|2025-09-29 02:55:00|107.16|106.56|107.17|106.57|107.19|106.59|107.13|106.53|84
1759114800000|2025-09-29 03:00:00|107.18|106.58|107.01|106.41|107.18|106.58|107.01|106.41|72
1759115100000|2025-09-29 03:05:00|107|106.4|106.92|106.32|107|106.4|106.88|106.28|121
1759115400000|2025-09-29 03:10:00|106.93|106.33|106.89|106.29|106.97|106.37|106.89|106.29|83
1759115700000|2025-09-29 03:15:00|106.9|106.3|106.95|106.35|107|106.4|106.9|106.3|100
1759116000000|2025-09-29 03:20:00|106.97|106.37|107.04|106.44|107.04|106.44|106.95|106.35|83
1759116300000|2025-09-29 03:25:00|107.05|106.45|107.11|106.51|107.13|106.53|107.04|106.44|49
1759116600000|2025-09-29 03:30:00|107.12|106.52|107.06|106.46|107.14|106.54|107.06|106.46|56
1759116900000|2025-09-29 03:35:00|107.05|106.45|107.02|106.42|107.07|106.47|107.02|106.42|129
1759117200000|2025-09-29 03:40:00|107.03|106.43|106.98|106.38|107.03|106.43|106.98|106.38|29
1759117500000|2025-09-29 03:45:00|106.99|106.39|106.96|106.36|106.99|106.39|106.94|106.34|103
1759117800000|2025-09-29 03:50:00|106.95|106.35|106.94|106.34|106.97|106.37|106.92|106.32|59
1759118100000|2025-09-29 03:55:00|106.93|106.33|106.97|106.37|106.97|106.37|106.93|106.33|56
1759118400000|2025-09-29 04:00:00|106.96|106.36|106.96|106.36|106.98|106.38|106.95|106.35|63
1759118700000|2025-09-29 04:05:00|106.95|106.35|106.9|106.3|106.97|106.37|106.9|106.3|28
1759119000000|2025-09-29 04:10:00|106.89|106.29|106.83|106.23|106.91|106.31|106.8|106.2|60
1759119300000|2025-09-29 04:15:00|106.84|106.24|106.79|106.19|106.84|106.24|106.75|106.15|118
1759119600000|2025-09-29 04:20:00|106.8|106.2|106.75|106.15|106.82|106.22|106.75|106.15|112
1759119900000|2025-09-29 04:25:00|106.74|106.14|106.67|106.07|106.75|106.15|106.64|106.04|32
1759120200000|2025-09-29 04:30:00|106.66|106.06|106.73|106.13|106.74|106.14|106.65|106.05|33
1759120500000|2025-09-29 04:35:00|106.74|106.14|106.78|106.18|106.8|106.2|106.74|106.14|74
1759120800000|2025-09-29 04:40:00|106.8|106.2|106.82|106.22|106.84|106.24|106.77|106.17|57
1759121100000|2025-09-29 04:45:00|106.81|106.21|106.76|106.16|106.82|106.22|106.75|106.15|69
1759121400000|2025-09-29 04:50:00|106.78|106.18|106.73|106.13|106.78|106.18|106.71|106.11|20
1759121700000|2025-09-29 04:55:00|106.72|106.12|106.68|106.08|106.73|106.13|106.67|106.07|53
1759122000000|2025-09-29 05:00:00|106.67|106.07|106.46|105.86|106.67|106.07|106.46|105.86|78
1759122300000|2025-09-29 05:05:00|106.45|105.85|106.33|105.73|106.45|105.85|106.3|105.7|91
1759122600000|2025-09-29 05:10:00|106.35|105.75|106.39|105.79|106.4|105.8|106.33|105.73|111
1759122900000|2025-09-29 05:15:00|106.38|105.78|106.33|105.73|106.39|105.79|106.23|105.63|81
1759123200000|2025-09-29 05:20:00|106.32|105.72|106.32|105.72|106.35|105.75|106.3|105.7|84
1759123500000|2025-09-29 05:25:00|106.31|105.71|106.36|105.76|106.36|105.76|106.31|105.71|63
1759123800000|2025-09-29 05:30:00|106.35|105.75|106.36|105.76|106.36|105.76|106.29|105.69|47
1759124100000|2025-09-29 05:35:00|106.37|105.77|106.45|105.85|106.47|105.87|106.36|105.76|43
1759124400000|2025-09-29 05:40:00|106.44|105.84|106.46|105.86|106.46|105.86|106.41|105.81|33
1759124700000|2025-09-29 05:45:00|106.45|105.85|106.51|105.91|106.51|105.91|106.45|105.85|25
1759125000000|2025-09-29 05:50:00|106.49|105.89|106.51|105.91|106.55|105.95|106.49|105.89|44
1759125300000|2025-09-29 05:55:00|106.52|105.92|106.55|105.95|106.59|105.99|106.51|105.91|59
1759125600000|2025-09-29 06:00:00|106.56|105.96|106.45|105.85|106.56|105.96|106.44|105.84|68
1759125900000|2025-09-29 06:05:00|106.46|105.86|106.41|105.81|106.51|105.91|106.4|105.8|71
1759126200000|2025-09-29 06:10:00|106.4|105.8|106.24|105.64|106.41|105.81|106.21|105.61|69
1759126500000|2025-09-29 06:15:00|106.25|105.65|106.4|105.8|106.41|105.81|106.21|105.61|81
1759126800000|2025-09-29 06:20:00|106.41|105.81|106.4|105.8|106.47|105.87|106.39|105.79|59
1759127100000|2025-09-29 06:25:00|106.39|105.79|106.36|105.76|106.39|105.79|106.3|105.7|78
1759127400000|2025-09-29 06:30:00|106.37|105.77|106.36|105.76|106.41|105.81|106.33|105.73|155
1759127700000|2025-09-29 06:35:00|106.37|105.77|106.4|105.8|106.41|105.81|106.33|105.73|119
1759128000000|2025-09-29 06:40:00|106.41|105.81|106.39|105.79|106.42|105.82|106.39|105.79|25
1759128300000|2025-09-29 06:45:00|106.4|105.8|106.34|105.74|106.43|105.83|106.3|105.7|84
1759128600000|2025-09-29 06:50:00|106.35|105.75|106.31|105.71|106.36|105.76|106.27|105.67|83
1759128900000|2025-09-29 06:55:00|106.29|105.69|106.11|105.51|106.31|105.71|106.11|105.51|63
1759129200000|2025-09-29 07:00:00|106.12|105.52|106.16|105.56|106.17|105.57|106.11|105.51|64
1759129500000|2025-09-29 07:05:00|106.17|105.57|106.16|105.56|106.19|105.59|106.15|105.55|62
1759129800000|2025-09-29 07:10:00|106.17|105.57|106.16|105.56|106.23|105.63|106.16|105.56|69
1759130100000|2025-09-29 07:15:00|106.15|105.55|106.06|105.46|106.15|105.55|106|105.4|57
1759130400000|2025-09-29 07:20:00|106.07|105.47|106.12|105.52|106.14|105.54|106.06|105.46|44
1759130700000|2025-09-29 07:25:00|106.11|105.51|106.21|105.61|106.22|105.62|106.07|105.47|61
1759131000000|2025-09-29 07:30:00|106.22|105.62|106.43|105.83|106.44|105.84|106.22|105.62|71
1759131300000|2025-09-29 07:35:00|106.44|105.84|106.54|105.94|106.62|106.02|106.43|105.83|75
1759131600000|2025-09-29 07:40:00|106.53|105.93|106.52|105.92|106.58|105.98|106.52|105.92|51
1759131900000|2025-09-29 07:45:00|106.53|105.93|106.48|105.88|106.56|105.96|106.48|105.88|68
1759132200000|2025-09-29 07:50:00|106.47|105.87|106.47|105.87|106.49|105.89|106.47|105.87|64
1759132500000|2025-09-29 07:55:00|106.46|105.86|106.45|105.85|106.47|105.87|106.43|105.83|34
1759132800000|2025-09-29 08:00:00|106.46|105.86|106.49|105.89|106.56|105.96|106.45|105.85|79
1759133100000|2025-09-29 08:05:00|106.48|105.88|106.35|105.75|106.48|105.88|106.31|105.71|90
1759133400000|2025-09-29 08:10:00|106.36|105.76|106.29|105.69|106.4|105.8|106.29|105.69|48
1759133700000|2025-09-29 08:15:00|106.3|105.7|106.31|105.71|106.34|105.74|106.21|105.61|55
1759134000000|2025-09-29 08:20:00|106.32|105.72|106.44|105.84|106.44|105.84|106.31|105.71|39
1759134300000|2025-09-29 08:25:00|106.45|105.85|106.61|106.01|106.62|106.02|106.44|105.84|96
1759134600000|2025-09-29 08:30:00|106.62|106.02|106.66|106.06|106.66|106.06|106.57|105.97|84
1759134900000|2025-09-29 08:35:00|106.67|106.07|106.7|106.1|106.73|106.13|106.65|106.05|41
1759135200000|2025-09-29 08:40:00|106.71|106.11|106.71|106.11|106.71|106.11|106.69|106.09|25
1759135500000|2025-09-29 08:45:00|106.72|106.12|106.8|106.2|106.85|106.25|106.72|106.12|111
1759135800000|2025-09-29 08:50:00|106.81|106.21|106.8|106.2|106.84|106.24|106.76|106.16|80
1759136100000|2025-09-29 08:55:00|106.79|106.19|106.72|106.12|106.8|106.2|106.7|106.1|37
1759136400000|2025-09-29 09:00:00|106.73|106.13|106.73|106.13|106.74|106.14|106.71|106.11|33
1759136700000|2025-09-29 09:05:00|106.74|106.14|106.8|106.2|106.84|106.24|106.74|106.14|37
1759137000000|2025-09-29 09:10:00|106.79|106.19|106.72|106.12|106.82|106.22|106.72|106.12|54
1759137300000|2025-09-29 09:15:00|106.71|106.11|106.69|106.09|106.76|106.16|106.64|106.04|64
1759137600000|2025-09-29 09:20:00|106.7|106.1|106.75|106.15|106.75|106.15|106.7|106.1|54
1759137900000|2025-09-29 09:25:00|106.76|106.16|106.85|106.25|106.87|106.27|106.75|106.15|69
1759138200000|2025-09-29 09:30:00|106.84|106.24|106.73|106.13|106.85|106.25|106.73|106.13|37
1759138500000|2025-09-29 09:35:00|106.74|106.14|106.56|105.96|106.74|106.14|106.54|105.94|65
1759138800000|2025-09-29 09:40:00|106.55|105.95|106.3|105.7|106.55|105.95|106.3|105.7|53
1759139100000|2025-09-29 09:45:00|106.24|105.64|106.25|105.65|106.25|105.65|106.08|105.48|81
1759139400000|2025-09-29 09:50:00|106.26|105.66|106.3|105.7|106.34|105.74|106.23|105.63|45
1759139700000|2025-09-29 09:55:00|106.31|105.71|106.35|105.75|106.35|105.75|106.31|105.71|29
1759140000000|2025-09-29 10:00:00|106.34|105.74|106.38|105.78|106.39|105.79|106.27|105.67|132
1759140300000|2025-09-29 10:05:00|106.37|105.77|106.38|105.78|106.44|105.84|106.35|105.75|76
1759140600000|2025-09-29 10:10:00|106.37|105.77|106.42|105.82|106.43|105.83|106.37|105.77|58
1759140900000|2025-09-29 10:15:00|106.43|105.83|106.41|105.81|106.44|105.84|106.4|105.8|59
1759141200000|2025-09-29 10:20:00|106.42|105.82|106.47|105.87|106.49|105.89|106.42|105.82|80
1759141500000|2025-09-29 10:25:00|106.46|105.86|106.47|105.87|106.5|105.9|106.45|105.85|24
1759141800000|2025-09-29 10:30:00|106.48|105.88|106.33|105.73|106.5|105.9|106.31|105.71|58
1759142100000|2025-09-29 10:35:00|106.31|105.71|106.26|105.66|106.32|105.72|106.22|105.62|85
1759142400000|2025-09-29 10:40:00|106.27|105.67|106.23|105.63|106.27|105.67|106.19|105.59|127
1759142700000|2025-09-29 10:45:00|106.24|105.64|106.32|105.72|106.32|105.72|106.21|105.61|77
1759143000000|2025-09-29 10:50:00|106.31|105.71|106.23|105.63|106.32|105.72|106.13|105.53|79
1759143300000|2025-09-29 10:55:00|106.24|105.64|106.16|105.56|106.29|105.69|106.16|105.56|99
1759143600000|2025-09-29 11:00:00|106.17|105.57|106.1|105.5|106.17|105.57|106.07|105.47|122
1759143900000|2025-09-29 11:05:00|106.11|105.51|105.88|105.28|106.11|105.51|105.85|105.25|143
1759144200000|2025-09-29 11:10:00|105.9|105.3|105.96|105.36|106.08|105.48|105.85|105.25|104
1759144500000|2025-09-29 11:15:00|105.95|105.35|106.17|105.57|106.18|105.58|105.95|105.35|135
1759144800000|2025-09-29 11:20:00|106.18|105.58|106.23|105.63|106.24|105.64|106.14|105.54|64
1759145100000|2025-09-29 11:25:00|106.24|105.64|106.36|105.76|106.36|105.76|106.23|105.63|53
1759145400000|2025-09-29 11:30:00|106.37|105.77|106.46|105.86|106.48|105.88|106.33|105.73|104
1759145700000|2025-09-29 11:35:00|106.47|105.87|106.4|105.8|106.48|105.88|106.4|105.8|55
1759146000000|2025-09-29 11:40:00|106.38|105.78|106.29|105.69|106.39|105.79|106.27|105.67|67
1759146300000|2025-09-29 11:45:00|106.28|105.68|106.16|105.56|106.32|105.72|106.16|105.56|55
1759146600000|2025-09-29 11:50:00|106.17|105.57|106.17|105.57|106.18|105.58|106.16|105.56|49
1759146900000|2025-09-29 11:55:00|106.16|105.56|106.07|105.47|106.2|105.6|106.07|105.47|62
1759147200000|2025-09-29 12:00:00|106.06|105.46|106.1|105.5|106.17|105.57|106.05|105.45|75
1759147500000|2025-09-29 12:05:00|106.09|105.49|106.06|105.46|106.1|105.5|106.05|105.45|64
1759147800000|2025-09-29 12:10:00|106.07|105.47|106.06|105.46|106.08|105.48|106.03|105.43|45
1759148100000|2025-09-29 12:15:00|106.05|105.45|106.17|105.57|106.18|105.58|106.04|105.44|95
1759148400000|2025-09-29 12:20:00|106.16|105.56|106.23|105.63|106.24|105.64|106.13|105.53|107
1759148700000|2025-09-29 12:25:00|106.22|105.62|106.31|105.71|106.33|105.73|106.22|105.62|83
1759149000000|2025-09-29 12:30:00|106.32|105.72|106.35|105.75|106.47|105.87|106.32|105.72|129
1759149300000|2025-09-29 12:35:00|106.36|105.76|106.06|105.46|106.36|105.76|106.05|105.45|123
1759149600000|2025-09-29 12:40:00|106.05|105.45|105.99|105.39|106.05|105.45|105.7|105.1|114
1759149900000|2025-09-29 12:45:00|105.98|105.38|106.03|105.43|106.18|105.58|105.97|105.37|104
1759150200000|2025-09-29 12:50:00|106.02|105.42|105.92|105.32|106.04|105.44|105.9|105.3|74
1759150500000|2025-09-29 12:55:00|105.93|105.33|105.96|105.36|106|105.4|105.91|105.31|134
1759150800000|2025-09-29 13:00:00|105.95|105.35|105.8|105.2|105.99|105.39|105.72|105.12|199
1759151100000|2025-09-29 13:05:00|105.79|105.19|106|105.4|106.02|105.42|105.79|105.19|76
1759151400000|2025-09-29 13:10:00|106.01|105.41|106.11|105.51|106.11|105.51|105.96|105.36|66
1759151700000|2025-09-29 13:15:00|106.1|105.5|106.21|105.61|106.23|105.63|106.1|105.5|141
1759152000000|2025-09-29 13:20:00|106.22|105.62|106.24|105.64|106.33|105.73|106.18|105.58|110
1759152300000|2025-09-29 13:25:00|106.25|105.65|106.27|105.67|106.34|105.74|106.23|105.63|67
1759152600000|2025-09-29 13:30:00|106.29|105.69|106.26|105.66|106.33|105.73|106.22|105.62|132
1759152900000|2025-09-29 13:35:00|106.27|105.67|106.3|105.7|106.38|105.78|106.24|105.64|154
1759153200000|2025-09-29 13:40:00|106.31|105.71|106.92|106.32|106.93|106.33|106.24|105.64|266
1759153500000|2025-09-29 13:45:00|106.93|106.33|106.84|106.24|106.97|106.37|106.78|106.18|207
1759153800000|2025-09-29 13:50:00|106.85|106.25|106.81|106.21|106.93|106.33|106.81|106.21|174
1759154100000|2025-09-29 13:55:00|106.83|106.23|106.94|106.34|107.04|106.44|106.77|106.17|235
1759154400000|2025-09-29 14:00:00|106.93|106.33|107.19|106.59|107.2|106.6|106.89|106.29|188
1759154700000|2025-09-29 14:05:00|107.18|106.58|107.02|106.42|107.19|106.59|106.86|106.26|134
1759155000000|2025-09-29 14:10:00|106.99|106.39|107.38|106.78|107.39|106.79|106.97|106.37|209
1759155300000|2025-09-29 14:15:00|107.39|106.79|107.37|106.77|107.99|107.39|107.28|106.68|403
1759155600000|2025-09-29 14:20:00|107.36|106.76|107.38|106.78|107.65|107.05|107.32|106.72|375
1759155900000|2025-09-29 14:25:00|107.36|106.76|107.31|106.71|107.6|107|107.29|106.69|227
1759156200000|2025-09-29 14:30:00|107.29|106.69|107.59|106.99|107.86|107.26|107.27|106.67|321
1759156500000|2025-09-29 14:35:00|107.61|107.01|107.59|106.99|107.64|107.04|107.45|106.85|224
1759156800000|2025-09-29 14:40:00|107.6|107|107.41|106.81|107.83|107.23|107.36|106.76|300
1759157100000|2025-09-29 14:45:00|107.38|106.78|107.47|106.87|107.63|107.03|107.37|106.77|223
1759157400000|2025-09-29 14:50:00|107.45|106.85|107.01|106.41|107.48|106.88|106.96|106.36|196
1759157700000|2025-09-29 14:55:00|107.03|106.43|107.04|106.44|107.2|106.6|106.94|106.34|159
1759158000000|2025-09-29 15:00:00|107.02|106.42|107.02|106.42|107.04|106.44|106.81|106.21|202
1759158300000|2025-09-29 15:05:00|107.03|106.43|106.89|106.29|107.12|106.52|106.86|106.26|170
1759158600000|2025-09-29 15:10:00|106.88|106.28|106.77|106.17|106.89|106.29|106.68|106.08|137
1759158900000|2025-09-29 15:15:00|106.76|106.16|106.92|106.32|106.95|106.35|106.72|106.12|184
1759159200000|2025-09-29 15:20:00|106.93|106.33|106.76|106.16|106.94|106.34|106.73|106.13|108
1759159500000|2025-09-29 15:25:00|106.75|106.15|106.75|106.15|106.83|106.23|106.69|106.09|102
1759159800000|2025-09-29 15:30:00|106.78|106.18|106.67|106.07|106.82|106.22|106.61|106.01|149
1759160100000|2025-09-29 15:35:00|106.68|106.08|106.89|106.29|106.9|106.3|106.67|106.07|104
1759160400000|2025-09-29 15:40:00|106.9|106.3|106.93|106.33|106.96|106.36|106.83|106.23|97
1759160700000|2025-09-29 15:45:00|106.95|106.35|106.8|106.2|106.95|106.35|106.8|106.2|81
1759161000000|2025-09-29 15:50:00|106.79|106.19|106.8|106.2|106.89|106.29|106.67|106.07|129
1759161300000|2025-09-29 15:55:00|106.79|106.19|106.77|106.17|106.83|106.23|106.69|106.09|71
1759161600000|2025-09-29 16:00:00|106.78|106.18|106.9|106.3|106.9|106.3|106.77|106.17|101
1759161900000|2025-09-29 16:05:00|106.89|106.29|107.1|106.5|107.1|106.5|106.89|106.29|159
1759162200000|2025-09-29 16:10:00|107.09|106.49|107.09|106.49|107.15|106.55|107.04|106.44|121
1759162500000|2025-09-29 16:15:00|107.08|106.48|106.93|106.33|107.16|106.56|106.92|106.32|171
1759162800000|2025-09-29 16:20:00|106.92|106.32|106.87|106.27|106.95|106.35|106.79|106.19|172
1759163100000|2025-09-29 16:25:00|106.88|106.28|106.8|106.2|106.91|106.31|106.8|106.2|61
1759163400000|2025-09-29 16:30:00|106.83|106.23|106.97|106.37|106.98|106.38|106.81|106.21|138
1759163700000|2025-09-29 16:35:00|106.98|106.38|106.81|106.21|107|106.4|106.8|106.2|80
1759164000000|2025-09-29 16:40:00|106.82|106.22|106.61|106.01|106.83|106.23|106.59|105.99|94
1759164300000|2025-09-29 16:45:00|106.63|106.03|106.51|105.91|106.63|106.03|106.42|105.82|104
1759164600000|2025-09-29 16:50:00|106.5|105.9|106.43|105.83|106.52|105.92|106.41|105.81|93
1759164900000|2025-09-29 16:55:00|106.42|105.82|106.26|105.66|106.44|105.84|106.21|105.61|111
1759165200000|2025-09-29 17:00:00|106.27|105.67|106.05|105.45|106.39|105.79|105.98|105.38|205
1759165500000|2025-09-29 17:05:00|106.06|105.46|106.1|105.5|106.13|105.53|106.03|105.43|208
1759165800000|2025-09-29 17:10:00|106.09|105.49|106.22|105.62|106.32|105.72|106.07|105.47|166
1759166100000|2025-09-29 17:15:00|106.21|105.61|106.17|105.57|106.22|105.62|105.9|105.3|276
1759166400000|2025-09-29 17:20:00|106.18|105.58|106.18|105.58|106.19|105.59|105.98|105.38|253
1759166700000|2025-09-29 17:25:00|106.17|105.57|106.21|105.61|106.25|105.65|106.13|105.53|224
1759167000000|2025-09-29 17:30:00|106.22|105.62|106.13|105.53|106.22|105.62|106.1|105.5|185
1759167300000|2025-09-29 17:35:00|106.14|105.54|106.34|105.74|106.35|105.75|106.1|105.5|183
1759167600000|2025-09-29 17:40:00|106.33|105.73|106.46|105.86|106.48|105.88|106.33|105.73|178
1759167900000|2025-09-29 17:45:00|106.45|105.85|106.6|106|106.61|106.01|106.45|105.85|161
1759168200000|2025-09-29 17:50:00|106.61|106.01|106.53|105.93|106.63|106.03|106.51|105.91|156
1759168500000|2025-09-29 17:55:00|106.52|105.92|106.58|105.98|106.67|106.07|106.51|105.91|200
1759168800000|2025-09-29 18:00:00|106.59|105.99|106.46|105.86|106.59|105.99|106.43|105.83|218
1759169100000|2025-09-29 18:05:00|106.45|105.85|106.24|105.64|106.46|105.86|106.22|105.62|197
1759169400000|2025-09-29 18:10:00|106.25|105.65|106.27|105.67|106.36|105.76|106.22|105.62|178
1759169700000|2025-09-29 18:15:00|106.28|105.68|106.23|105.63|106.31|105.71|106.15|105.55|166
1759170000000|2025-09-29 18:20:00|106.22|105.62|106.19|105.59|106.27|105.67|106.19|105.59|114
1759170300000|2025-09-29 18:25:00|106.17|105.57|106.26|105.66|106.26|105.66|106.09|105.49|176
1759170600000|2025-09-29 18:30:00|106.25|105.65|106.28|105.68|106.32|105.72|106.22|105.62|137
1759170900000|2025-09-29 18:35:00|106.27|105.67|106.21|105.61|106.28|105.68|106.19|105.59|197
1759171200000|2025-09-29 18:40:00|106.2|105.6|106.23|105.63|106.23|105.63|106.17|105.57|167
1759171500000|2025-09-29 18:45:00|106.24|105.64|106.34|105.74|106.36|105.76|106.23|105.63|111
1759171800000|2025-09-29 18:50:00|106.35|105.75|106.26|105.66|106.36|105.76|106.23|105.63|72
1759172100000|2025-09-29 18:55:00|106.27|105.67|106.24|105.64|106.27|105.67|106.22|105.62|71
1759172400000|2025-09-29 19:00:00|106.25|105.65|106.3|105.7|106.3|105.7|106.22|105.62|90
1759172700000|2025-09-29 19:05:00|106.31|105.71|106.33|105.73|106.33|105.73|106.28|105.68|85
1759173000000|2025-09-29 19:10:00|106.34|105.74|106.52|105.92|106.55|105.95|106.34|105.74|232
1759173300000|2025-09-29 19:15:00|106.53|105.93|106.5|105.9|106.54|105.94|106.32|105.72|212
1759173600000|2025-09-29 19:20:00|106.51|105.91|106.5|105.9|106.51|105.91|106.45|105.85|59
1759173900000|2025-09-29 19:25:00|106.49|105.89|106.52|105.92|106.55|105.95|106.45|105.85|98
1759174200000|2025-09-29 19:30:00|106.48|105.88|106.44|105.84|106.49|105.89|106.35|105.75|134
1759174500000|2025-09-29 19:35:00|106.43|105.83|106.38|105.78|106.43|105.83|106.34|105.74|86
1759174800000|2025-09-29 19:40:00|106.37|105.77|106.64|106.04|106.64|106.04|106.37|105.77|99
1759175100000|2025-09-29 19:45:00|106.65|106.05|106.77|106.17|106.81|106.21|106.62|106.02|119
1759175400000|2025-09-29 19:50:00|106.8|106.2|106.76|106.16|106.85|106.25|106.71|106.11|161
1759175700000|2025-09-29 19:55:00|106.75|106.15|106.79|106.19|106.87|106.27|106.71|106.11|161
1759176000000|2025-09-29 20:00:00|106.78|106.18|106.84|106.24|106.86|106.26|106.69|106.09|212
1759176300000|2025-09-29 20:05:00|106.85|106.25|106.98|106.38|107.03|106.43|106.84|106.24|180
1759176600000|2025-09-29 20:10:00|106.97|106.37|106.98|106.38|107|106.4|106.96|106.36|170
1759176900000|2025-09-29 20:15:00|106.99|106.39|107|106.4|107.1|106.5|106.98|106.38|141
1759177200000|2025-09-29 20:20:00|106.99|106.39|107.09|106.49|107.1|106.5|106.99|106.39|84
1759177500000|2025-09-29 20:25:00|107.11|106.51|107.1|106.5|107.12|106.52|107.08|106.48|79
1759177800000|2025-09-29 20:30:00|107.11|106.51|107.28|106.68|107.28|106.68|107.03|106.43|162
1759178100000|2025-09-29 20:35:00|107.27|106.67|107.26|106.66|107.34|106.74|107.16|106.56|162
1759178400000|2025-09-29 20:40:00|107.27|106.67|107.45|106.85|107.45|106.85|107.25|106.65|97
1759178700000|2025-09-29 20:45:00|107.44|106.84|107.52|106.92|107.52|106.92|107.4|106.8|202
1759179000000|2025-09-29 20:50:00|107.51|106.91|107.54|106.94|107.56|106.96|107.5|106.9|128
1759179300000|2025-09-29 20:55:00|107.53|106.93|107.55|106.95|107.56|106.96|107.52|106.92|81
1759179600000|2025-09-29 21:00:00|107.56|106.96|107.47|106.87|107.59|106.99|107.47|106.87|37
1759179900000|2025-09-29 21:05:00|107.48|106.88|107.48|106.88|107.56|106.96|107.48|106.88|34
1759180200000|2025-09-29 21:10:00|107.49|106.89|107.36|106.76|107.49|106.89|107.34|106.74|62
1759180500000|2025-09-29 21:15:00|107.37|106.77|107.46|106.86|107.48|106.88|107.37|106.77|72
1759180800000|2025-09-29 21:20:00|107.45|106.85|107.48|106.88|107.48|106.88|107.44|106.84|10
1759181100000|2025-09-29 21:25:00|107.49|106.89|107.51|106.91|107.54|106.94|107.49|106.89|22
1759181400000|2025-09-29 21:30:00|107.52|106.92|107.36|106.76|107.52|106.92|107.36|106.76|25
1759181700000|2025-09-29 21:35:00|107.35|106.75|107.34|106.74|107.35|106.75|107.31|106.71|16
1759182000000|2025-09-29 21:40:00|107.33|106.73|107.39|106.79|107.39|106.79|107.31|106.71|31
1759182300000|2025-09-29 21:45:00|107.41|106.81|107.44|106.84|107.45|106.85|107.41|106.81|18
1759182600000|2025-09-29 21:50:00|107.43|106.83|107.33|106.73|107.43|106.83|107.33|106.73|10
1759182900000|2025-09-29 21:55:00|107.34|106.74|107.36|106.76|107.37|106.77|107.34|106.74|20
1759183200000|2025-09-29 22:00:00|107.37|106.77|107.36|106.76|107.38|106.78|107.31|106.71|74
1759183500000|2025-09-29 22:05:00|107.35|106.75|107.34|106.74|107.37|106.77|107.3|106.7|82
1759183800000|2025-09-29 22:10:00|107.32|106.72|107.32|106.72|107.34|106.74|107.23|106.63|111
1759184100000|2025-09-29 22:15:00|107.31|106.71|107.35|106.75|107.37|106.77|107.29|106.69|100
1759184400000|2025-09-29 22:20:00|107.34|106.74|107.28|106.68|107.36|106.76|107.26|106.66|105
1759184700000|2025-09-29 22:25:00|107.27|106.67|107.26|106.66|107.28|106.68|107.21|106.61|46
1759185000000|2025-09-29 22:30:00|107.28|106.68|107.28|106.68|107.36|106.76|107.28|106.68|78
1759185300000|2025-09-29 22:35:00|107.29|106.69|107.23|106.63|107.29|106.69|107.23|106.63|62
1759185600000|2025-09-29 22:40:00|107.25|106.65|107.32|106.72|107.32|106.72|107.24|106.64|75
1759185900000|2025-09-29 22:45:00|107.3|106.7|107.42|106.82|107.42|106.82|107.3|106.7|68
1759186200000|2025-09-29 22:50:00|107.41|106.81|107.41|106.81|107.43|106.83|107.37|106.77|55
1759186500000|2025-09-29 22:55:00|107.4|106.8|107.41|106.81|107.47|106.87|107.4|106.8|104
1759186800000|2025-09-29 23:00:00|107.43|106.83|107.42|106.82|107.43|106.83|107.34|106.74|122
1759187100000|2025-09-29 23:05:00|107.41|106.81|107.38|106.78|107.42|106.82|107.33|106.73|119
1759187400000|2025-09-29 23:10:00|107.39|106.79|107.23|106.63|107.42|106.82|107.21|106.61|101
1759187700000|2025-09-29 23:15:00|107.22|106.62|107.22|106.62|107.24|106.64|107.16|106.56|87
1759188000000|2025-09-29 23:20:00|107.24|106.64|107.11|106.51|107.26|106.66|107.11|106.51|83
1759188300000|2025-09-29 23:25:00|107.12|106.52|107.09|106.49|107.12|106.52|107.08|106.48|154
1759188600000|2025-09-29 23:30:00|107.11|106.51|107.15|106.55|107.16|106.56|107.08|106.48|50
1759188900000|2025-09-29 23:35:00|107.17|106.57|107.17|106.57|107.19|106.59|107.14|106.54|43
1759189200000|2025-09-29 23:40:00|107.16|106.56|107.17|106.57|107.17|106.57|107.15|106.55|41
1759189500000|2025-09-29 23:45:00|107.1|106.5|107.23|106.63|107.23|106.63|107.09|106.49|49
1759189800000|2025-09-29 23:50:00|107.24|106.64|107.19|106.59|107.25|106.65|107.13|106.53|49
1759190100000|2025-09-29 23:55:00|107.18|106.58|107.18|106.58|107.19|106.59|107.15|106.55|70
1759190400000|2025-09-30 00:00:00|107.17|106.57|107.23|106.63|107.23|106.63|107.1|106.5|98
1759190700000|2025-09-30 00:05:00|107.24|106.64|107.2|106.6|107.25|106.65|107.17|106.57|34
1759191000000|2025-09-30 00:10:00|107.21|106.61|107.37|106.77|107.44|106.84|107.2|106.6|223
1759191300000|2025-09-30 00:15:00|107.36|106.76|107|106.4|107.36|106.76|107|106.4|175
1759191600000|2025-09-30 00:20:00|107.01|106.41|106.97|106.37|107.06|106.46|106.92|106.32|91
1759191900000|2025-09-30 00:25:00|106.99|106.39|107.02|106.42|107.04|106.44|106.94|106.34|84
1759192200000|2025-09-30 00:30:00|107.05|106.45|107.26|106.66|107.27|106.67|106.99|106.39|165
1759192500000|2025-09-30 00:35:00|107.27|106.67|107.34|106.74|107.53|106.93|107.25|106.65|181
1759192800000|2025-09-30 00:40:00|107.35|106.75|107.41|106.81|107.42|106.82|107.33|106.73|125
1759193100000|2025-09-30 00:45:00|107.42|106.82|107.42|106.82|107.43|106.83|107.34|106.74|191
1759193400000|2025-09-30 00:50:00|107.41|106.81|107.2|106.6|107.74|107.14|107.11|106.51|326
1759193700000|2025-09-30 00:55:00|107.22|106.62|107.01|106.41|107.23|106.63|106.98|106.38|228
1759194000000|2025-09-30 01:00:00|107.03|106.43|107.09|106.49|107.09|106.49|106.97|106.37|184
1759194300000|2025-09-30 01:05:00|107.1|106.5|107.15|106.55|107.17|106.57|107.03|106.43|250
1759194600000|2025-09-30 01:10:00|107.14|106.54|107.37|106.77|107.41|106.81|107.14|106.54|179
1759194900000|2025-09-30 01:15:00|107.38|106.78|107.32|106.72|107.4|106.8|107.2|106.6|222
1759195200000|2025-09-30 01:20:00|107.34|106.74|107.45|106.85|107.51|106.91|107.32|106.72|154
1759195500000|2025-09-30 01:25:00|107.46|106.86|107.28|106.68|107.49|106.89|107.28|106.68|197
1759195800000|2025-09-30 01:30:00|107.29|106.69|107.07|106.47|107.29|106.69|107.02|106.42|179
1759196100000|2025-09-30 01:35:00|107.06|106.46|107.06|106.46|107.08|106.48|106.95|106.35|196
1759196400000|2025-09-30 01:40:00|107.05|106.45|106.89|106.29|107.06|106.46|106.86|106.26|165
1759196700000|2025-09-30 01:45:00|106.87|106.27|106.89|106.29|106.92|106.32|106.77|106.17|128
1759197000000|2025-09-30 01:50:00|106.9|106.3|107.15|106.55|107.15|106.55|106.9|106.3|89
1759197300000|2025-09-30 01:55:00|107.14|106.54|107.34|106.74|107.36|106.76|107.13|106.53|73
1759197600000|2025-09-30 02:00:00|107.36|106.76|107.35|106.75|107.36|106.76|107.23|106.63|135
1759197900000|2025-09-30 02:05:00|107.33|106.73|107.23|106.63|107.37|106.77|107.22|106.62|93
1759198200000|2025-09-30 02:10:00|107.22|106.62|107.08|106.48|107.22|106.62|107.05|106.45|134
1759198500000|2025-09-30 02:15:00|107.09|106.49|107.02|106.42|107.15|106.55|107.02|106.42|94
1759198800000|2025-09-30 02:20:00|107.04|106.44|107.03|106.43|107.09|106.49|107.02|106.42|85
1759199100000|2025-09-30 02:25:00|107.02|106.42|107.05|106.45|107.09|106.49|107.02|106.42|109
1759199400000|2025-09-30 02:30:00|107.04|106.44|107.02|106.42|107.07|106.47|107|106.4|121
1759199700000|2025-09-30 02:35:00|107.03|106.43|107.08|106.48|107.08|106.48|107|106.4|64
1759200000000|2025-09-30 02:40:00|107.05|106.45|106.98|106.38|107.09|106.49|106.98|106.38|84
1759200300000|2025-09-30 02:45:00|106.99|106.39|106.97|106.37|107.08|106.48|106.97|106.37|128
1759200600000|2025-09-30 02:50:00|106.99|106.39|106.76|106.16|106.99|106.39|106.76|106.16|133
1759200900000|2025-09-30 02:55:00|106.78|106.18|106.74|106.14|106.79|106.19|106.73|106.13|82
1759201200000|2025-09-30 03:00:00|106.76|106.16|106.84|106.24|106.85|106.25|106.68|106.08|118
1759201500000|2025-09-30 03:05:00|106.83|106.23|106.69|106.09|106.84|106.24|106.69|106.09|82
1759201800000|2025-09-30 03:10:00|106.71|106.11|106.75|106.15|106.8|106.2|106.65|106.05|162
1759202100000|2025-09-30 03:15:00|106.77|106.17|106.99|106.39|107.01|106.41|106.72|106.12|128
1759202400000|2025-09-30 03:20:00|107|106.4|107.03|106.43|107.06|106.46|106.98|106.38|151
1759202700000|2025-09-30 03:25:00|107.02|106.42|106.95|106.35|107.05|106.45|106.92|106.32|86
1759203000000|2025-09-30 03:30:00|106.96|106.36|107.01|106.41|107.04|106.44|106.91|106.31|144
1759203300000|2025-09-30 03:35:00|107.03|106.43|106.99|106.39|107.04|106.44|106.99|106.39|43
1759203600000|2025-09-30 03:40:00|107.01|106.41|107.07|106.47|107.07|106.47|107|106.4|32
1759203900000|2025-09-30 03:45:00|107.08|106.48|106.93|106.33|107.11|106.51|106.91|106.31|119
1759204200000|2025-09-30 03:50:00|106.94|106.34|106.84|106.24|106.94|106.34|106.83|106.23|116
1759204500000|2025-09-30 03:55:00|106.83|106.23|106.81|106.21|106.85|106.25|106.78|106.18|67
1759204800000|2025-09-30 04:00:00|106.82|106.22|106.84|106.24|106.84|106.24|106.79|106.19|99
1759205100000|2025-09-30 04:05:00|106.85|106.25|106.81|106.21|106.89|106.29|106.81|106.21|34
1759205400000|2025-09-30 04:10:00|106.8|106.2|106.7|106.1|106.8|106.2|106.67|106.07|73
1759205700000|2025-09-30 04:15:00|106.68|106.08|106.73|106.13|106.75|106.15|106.65|106.05|149
1759206000000|2025-09-30 04:20:00|106.74|106.14|106.74|106.14|106.79|106.19|106.72|106.12|155
1759206300000|2025-09-30 04:25:00|106.73|106.13|106.73|106.13|106.75|106.15|106.71|106.11|95
1759206600000|2025-09-30 04:30:00|106.74|106.14|106.77|106.17|106.79|106.19|106.69|106.09|127
1759206900000|2025-09-30 04:35:00|106.78|106.18|106.73|106.13|106.8|106.2|106.71|106.11|168
1759207200000|2025-09-30 04:40:00|106.72|106.12|106.76|106.16|106.78|106.18|106.68|106.08|141
1759207500000|2025-09-30 04:45:00|106.77|106.17|106.74|106.14|106.81|106.21|106.74|106.14|106
1759207800000|2025-09-30 04:50:00|106.75|106.15|106.79|106.19|106.81|106.21|106.74|106.14|94
1759208100000|2025-09-30 04:55:00|106.8|106.2|106.78|106.18|106.8|106.2|106.72|106.12|78
1759208400000|2025-09-30 05:00:00|106.76|106.16|106.83|106.23|106.85|106.25|106.72|106.12|104
1759208700000|2025-09-30 05:05:00|106.84|106.24|106.73|106.13|106.85|106.25|106.71|106.11|75
1759209000000|2025-09-30 05:10:00|106.75|106.15|106.76|106.16|106.77|106.17|106.64|106.04|113
1759209300000|2025-09-30 05:15:00|106.75|106.15|106.62|106.02|106.75|106.15|106.61|106.01|144
1759209600000|2025-09-30 05:20:00|106.63|106.03|106.73|106.13|106.76|106.16|106.59|105.99|97
1759209900000|2025-09-30 05:25:00|106.75|106.15|106.67|106.07|106.75|106.15|106.63|106.03|122
1759210200000|2025-09-30 05:30:00|106.68|106.08|106.64|106.04|106.7|106.1|106.62|106.02|95
1759210500000|2025-09-30 05:35:00|106.63|106.03|106.6|106|106.65|106.05|106.59|105.99|66
1759210800000|2025-09-30 05:40:00|106.61|106.01|106.61|106.01|106.66|106.06|106.61|106.01|65
1759211100000|2025-09-30 05:45:00|106.62|106.02|106.61|106.01|106.62|106.02|106.46|105.86|102
1759211400000|2025-09-30 05:50:00|106.63|106.03|106.77|106.17|106.77|106.17|106.63|106.03|66
1759211700000|2025-09-30 05:55:00|106.78|106.18|106.79|106.19|106.83|106.23|106.74|106.14|74
1759212000000|2025-09-30 06:00:00|106.78|106.18|106.75|106.15|106.84|106.24|106.75|106.15|70
1759212300000|2025-09-30 06:05:00|106.74|106.14|106.84|106.24|106.85|106.25|106.7|106.1|186
1759212600000|2025-09-30 06:10:00|106.85|106.25|106.99|106.39|107.01|106.41|106.84|106.24|112
1759212900000|2025-09-30 06:15:00|107|106.4|106.91|106.31|107.08|106.48|106.9|106.3|85
1759213200000|2025-09-30 06:20:00|106.9|106.3|106.8|106.2|106.92|106.32|106.79|106.19|165
1759213500000|2025-09-30 06:25:00|106.81|106.21|106.85|106.25|106.88|106.28|106.74|106.14|131
1759213800000|2025-09-30 06:30:00|106.86|106.26|106.99|106.39|107|106.4|106.79|106.19|82
1759214100000|2025-09-30 06:35:00|107|106.4|106.98|106.38|107.08|106.48|106.97|106.37|115
1759214400000|2025-09-30 06:40:00|106.96|106.36|106.96|106.36|106.98|106.38|106.93|106.33|101
1759214700000|2025-09-30 06:45:00|106.98|106.38|106.79|106.19|106.98|106.38|106.74|106.14|89
1759215000000|2025-09-30 06:50:00|106.78|106.18|106.73|106.13|106.8|106.2|106.73|106.13|69
1759215300000|2025-09-30 06:55:00|106.72|106.12|106.61|106.01|106.76|106.16|106.58|105.98|127
1759215600000|2025-09-30 07:00:00|106.6|106|106.64|106.04|106.66|106.06|106.58|105.98|106
1759215900000|2025-09-30 07:05:00|106.65|106.05|106.47|105.87|106.7|106.1|106.47|105.87|94
1759216200000|2025-09-30 07:10:00|106.49|105.89|106.43|105.83|106.49|105.89|106.38|105.78|69
1759216500000|2025-09-30 07:15:00|106.4|105.8|106.4|105.8|106.44|105.84|106.37|105.77|70
1759216800000|2025-09-30 07:20:00|106.39|105.79|106.25|105.65|106.4|105.8|106.24|105.64|73
1759217100000|2025-09-30 07:25:00|106.24|105.64|106.27|105.67|106.29|105.69|106.23|105.63|33
1759217400000|2025-09-30 07:30:00|106.28|105.68|106.17|105.57|106.3|105.7|106.14|105.54|129
1759217700000|2025-09-30 07:35:00|106.14|105.54|106.03|105.43|106.19|105.59|106.03|105.43|51
1759218000000|2025-09-30 07:40:00|106.06|105.46|106.04|105.44|106.06|105.46|105.97|105.37|109
1759218300000|2025-09-30 07:45:00|106.03|105.43|106.12|105.52|106.18|105.58|105.97|105.37|185
1759218600000|2025-09-30 07:50:00|106.11|105.51|106.17|105.57|106.32|105.72|106.11|105.51|174
1759218900000|2025-09-30 07:55:00|106.19|105.59|106.24|105.64|106.25|105.65|106.18|105.58|123
1759219200000|2025-09-30 08:00:00|106.23|105.63|106.17|105.57|106.26|105.66|106.16|105.56|119
1759219500000|2025-09-30 08:05:00|106.18|105.58|106.19|105.59|106.2|105.6|106.09|105.49|146
1759219800000|2025-09-30 08:10:00|106.2|105.6|106.24|105.64|106.27|105.67|106.17|105.57|183
1759220100000|2025-09-30 08:15:00|106.25|105.65|106.26|105.66|106.29|105.69|106.24|105.64|114
1759220400000|2025-09-30 08:20:00|106.25|105.65|106.32|105.72|106.35|105.75|106.24|105.64|81
1759220700000|2025-09-30 08:25:00|106.31|105.71|106.31|105.71|106.33|105.73|106.28|105.68|79
1759221000000|2025-09-30 08:30:00|106.3|105.7|106.27|105.67|106.32|105.72|106.16|105.56|124
1759221300000|2025-09-30 08:35:00|106.28|105.68|106.2|105.6|106.39|105.79|106.16|105.56|115
1759221600000|2025-09-30 08:40:00|106.19|105.59|106.32|105.72|106.35|105.75|106.19|105.59|149
1759221900000|2025-09-30 08:45:00|106.33|105.73|106.11|105.51|106.33|105.73|105.99|105.39|128
1759222200000|2025-09-30 08:50:00|106.1|105.5|106.08|105.48|106.16|105.56|106.05|105.45|123
1759222500000|2025-09-30 08:55:00|106.06|105.46|105.99|105.39|106.14|105.54|105.99|105.39|143
1759222800000|2025-09-30 09:00:00|106|105.4|105.69|105.09|106.02|105.42|105.67|105.07|209
1759223100000|2025-09-30 09:05:00|105.7|105.1|105.74|105.14|105.84|105.24|105.68|105.08|177
1759223400000|2025-09-30 09:10:00|105.75|105.15|105.55|104.95|105.75|105.15|105.55|104.95|106
1759223700000|2025-09-30 09:15:00|105.54|104.94|105.86|105.26|105.92|105.32|105.54|104.94|133
1759224000000|2025-09-30 09:20:00|105.87|105.27|105.95|105.35|105.99|105.39|105.86|105.26|63
1759224300000|2025-09-30 09:25:00|105.96|105.36|105.97|105.37|105.99|105.39|105.94|105.34|42
1759224600000|2025-09-30 09:30:00|105.99|105.39|106.02|105.42|106.1|105.5|105.97|105.37|121
1759224900000|2025-09-30 09:35:00|106.01|105.41|105.91|105.31|106.02|105.42|105.7|105.1|118
1759225200000|2025-09-30 09:40:00|105.9|105.3|105.88|105.28|105.95|105.35|105.85|105.25|108
1759225500000|2025-09-30 09:45:00|105.89|105.29|105.92|105.32|105.95|105.35|105.81|105.21|184
1759225800000|2025-09-30 09:50:00|105.93|105.33|105.93|105.33|105.98|105.38|105.9|105.3|182
1759226100000|2025-09-30 09:55:00|105.92|105.32|105.87|105.27|105.95|105.35|105.83|105.23|148
1759226400000|2025-09-30 10:00:00|105.86|105.26|105.84|105.24|105.87|105.27|105.66|105.06|244
1759226700000|2025-09-30 10:05:00|105.85|105.25|105.88|105.28|105.88|105.28|105.78|105.18|160
1759227000000|2025-09-30 10:10:00|105.87|105.27|105.81|105.21|105.87|105.27|105.79|105.19|115
1759227300000|2025-09-30 10:15:00|105.8|105.2|105.91|105.31|105.91|105.31|105.78|105.18|223
1759227600000|2025-09-30 10:20:00|105.92|105.32|105.74|105.14|105.92|105.32|105.7|105.1|157
1759227900000|2025-09-30 10:25:00|105.73|105.13|105.73|105.13|105.82|105.22|105.7|105.1|136
1759228200000|2025-09-30 10:30:00|105.71|105.11|105.71|105.11|105.76|105.16|105.66|105.06|139
1759228500000|2025-09-30 10:35:00|105.7|105.1|105.75|105.15|105.76|105.16|105.68|105.08|78
1759228800000|2025-09-30 10:40:00|105.74|105.14|105.78|105.18|105.83|105.23|105.7|105.1|106
1759229100000|2025-09-30 10:45:00|105.79|105.19|105.8|105.2|105.8|105.2|105.75|105.15|105
1759229400000|2025-09-30 10:50:00|105.81|105.21|105.92|105.32|105.93|105.33|105.78|105.18|145
1759229700000|2025-09-30 10:55:00|105.93|105.33|105.79|105.19|105.93|105.33|105.79|105.19|99
1759230000000|2025-09-30 11:00:00|105.8|105.2|105.86|105.26|105.88|105.28|105.78|105.18|91
1759230300000|2025-09-30 11:05:00|105.87|105.27|105.69|105.09|105.89|105.29|105.69|105.09|69
1759230600000|2025-09-30 11:10:00|105.7|105.1|105.61|105.01|105.7|105.1|105.57|104.97|69
1759230900000|2025-09-30 11:15:00|105.6|105|105.57|104.97|105.64|105.04|105.54|104.94|104
1759231200000|2025-09-30 11:20:00|105.58|104.98|105.63|105.03|105.72|105.12|105.57|104.97|85
1759231500000|2025-09-30 11:25:00|105.65|105.05|105.7|105.1|105.71|105.11|105.65|105.05|118
1759231800000|2025-09-30 11:30:00|105.69|105.09|105.77|105.17|105.84|105.24|105.67|105.07|110
1759232100000|2025-09-30 11:35:00|105.78|105.18|105.86|105.26|105.9|105.3|105.77|105.17|151
1759232400000|2025-09-30 11:40:00|105.87|105.27|105.96|105.36|105.98|105.38|105.85|105.25|198
1759232700000|2025-09-30 11:45:00|105.95|105.35|105.99|105.39|106.01|105.41|105.93|105.33|78
1759233000000|2025-09-30 11:50:00|105.98|105.38|105.87|105.27|106|105.4|105.87|105.27|88
1759233300000|2025-09-30 11:55:00|105.88|105.28|105.87|105.27|105.9|105.3|105.85|105.25|103
1759233600000|2025-09-30 12:00:00|105.85|105.25|105.79|105.19|105.89|105.29|105.77|105.17|148
1759233900000|2025-09-30 12:05:00|105.78|105.18|105.81|105.21|105.85|105.25|105.75|105.15|115
1759234200000|2025-09-30 12:10:00|105.82|105.22|105.75|105.15|105.83|105.23|105.72|105.12|132
1759234500000|2025-09-30 12:15:00|105.73|105.13|105.79|105.19|105.81|105.21|105.71|105.11|199
1759234800000|2025-09-30 12:20:00|105.8|105.2|105.7|105.1|105.83|105.23|105.68|105.08|197
1759235100000|2025-09-30 12:25:00|105.71|105.11|105.76|105.16|105.8|105.2|105.7|105.1|90
1759235400000|2025-09-30 12:30:00|105.77|105.17|105.77|105.17|105.84|105.24|105.75|105.15|159
1759235700000|2025-09-30 12:35:00|105.76|105.16|105.76|105.16|105.78|105.18|105.68|105.08|151
1759236000000|2025-09-30 12:40:00|105.75|105.15|105.67|105.07|105.77|105.17|105.64|105.04|76
1759236300000|2025-09-30 12:45:00|105.66|105.06|105.64|105.04|105.72|105.12|105.63|105.03|113
1759236600000|2025-09-30 12:50:00|105.63|105.03|105.59|104.99|105.64|105.04|105.58|104.98|64
1759236900000|2025-09-30 12:55:00|105.58|104.98|105.58|104.98|105.62|105.02|105.57|104.97|87
1759237200000|2025-09-30 13:00:00|105.59|104.99|105.68|105.08|105.71|105.11|105.55|104.95|114
1759237500000|2025-09-30 13:05:00|105.66|105.06|105.67|105.07|105.68|105.08|105.56|104.96|150
1759237800000|2025-09-30 13:10:00|105.65|105.05|105.73|105.13|105.76|105.16|105.65|105.05|121
1759238100000|2025-09-30 13:15:00|105.75|105.15|105.83|105.23|105.84|105.24|105.71|105.11|68
1759238400000|2025-09-30 13:20:00|105.84|105.24|105.95|105.35|105.99|105.39|105.84|105.24|83
1759238700000|2025-09-30 13:25:00|105.96|105.36|106.04|105.44|106.06|105.46|105.96|105.36|93
1759239000000|2025-09-30 13:30:00|106.03|105.43|105.85|105.25|106.03|105.43|105.8|105.2|242
1759239300000|2025-09-30 13:35:00|105.84|105.24|105.87|105.27|105.93|105.33|105.73|105.13|187
1759239600000|2025-09-30 13:40:00|105.88|105.28|106.1|105.5|106.14|105.54|105.82|105.22|181
1759239900000|2025-09-30 13:45:00|106.06|105.46|105.93|105.33|106.23|105.63|105.92|105.32|160
1759240200000|2025-09-30 13:50:00|105.92|105.32|105.52|104.92|105.93|105.33|105.43|104.83|222
1759240500000|2025-09-30 13:55:00|105.53|104.93|105.56|104.96|105.57|104.97|105.41|104.81|152
1759240800000|2025-09-30 14:00:00|105.55|104.95|105.43|104.83|105.63|105.03|105.34|104.74|308
1759241100000|2025-09-30 14:05:00|105.44|104.84|105.45|104.85|105.46|104.86|105.15|104.55|240
1759241400000|2025-09-30 14:10:00|105.44|104.84|105.55|104.95|105.56|104.96|105.39|104.79|217
1759241700000|2025-09-30 14:15:00|105.56|104.96|105.49|104.89|105.69|105.09|105.49|104.89|109
1759242000000|2025-09-30 14:20:00|105.48|104.88|105.38|104.78|105.55|104.95|105.38|104.78|126
1759242300000|2025-09-30 14:25:00|105.37|104.77|105.31|104.71|105.37|104.77|105.15|104.55|209
1759242600000|2025-09-30 14:30:00|105.29|104.69|105.22|104.62|105.37|104.77|105.16|104.56|223
1759242900000|2025-09-30 14:35:00|105.21|104.61|105.18|104.58|105.34|104.74|105.15|104.55|164
1759243200000|2025-09-30 14:40:00|105.17|104.57|105.24|104.64|105.27|104.67|105.14|104.54|128
1759243500000|2025-09-30 14:45:00|105.23|104.63|105.44|104.84|105.45|104.85|105.19|104.59|100
1759243800000|2025-09-30 14:50:00|105.46|104.86|105.42|104.82|105.5|104.9|105.4|104.8|50
1759244100000|2025-09-30 14:55:00|105.41|104.81|105.54|104.94|105.57|104.97|105.41|104.81|32
1759244400000|2025-09-30 15:00:00|105.53|104.93|105.32|104.72|105.55|104.95|105.26|104.66|113
1759244700000|2025-09-30 15:05:00|105.33|104.73|105.21|104.61|105.35|104.75|105.19|104.59|86
1759245000000|2025-09-30 15:10:00|105.2|104.6|104.78|104.18|105.21|104.61|104.76|104.16|128
1759245300000|2025-09-30 15:15:00|104.76|104.16|104.65|104.05|104.83|104.23|104.62|104.02|100
1759245600000|2025-09-30 15:20:00|104.61|104.01|104.46|103.86|104.61|104.01|104.34|103.74|135
1759245900000|2025-09-30 15:25:00|104.47|103.87|104.43|103.83|104.5|103.9|104.24|103.64|131
1759246200000|2025-09-30 15:30:00|104.42|103.82|104.75|104.15|104.75|104.15|104.42|103.82|100
1759246500000|2025-09-30 15:35:00|104.74|104.14|104.59|103.99|104.75|104.15|104.58|103.98|134
1759246800000|2025-09-30 15:40:00|104.6|104|104.64|104.04|104.67|104.07|104.57|103.97|112
1759247100000|2025-09-30 15:45:00|104.63|104.03|104.69|104.09|104.69|104.09|104.54|103.94|129
1759247400000|2025-09-30 15:50:00|104.7|104.1|104.75|104.15|104.85|104.25|104.7|104.1|124
1759247700000|2025-09-30 15:55:00|104.74|104.14|104.87|104.27|104.88|104.28|104.74|104.14|95
1759248000000|2025-09-30 16:00:00|104.88|104.28|104.81|104.21|104.89|104.29|104.77|104.17|124
1759248300000|2025-09-30 16:05:00|104.8|104.2|104.69|104.09|104.8|104.2|104.65|104.05|123
1759248600000|2025-09-30 16:10:00|104.7|104.1|104.66|104.06|104.78|104.18|104.64|104.04|61
1759248900000|2025-09-30 16:15:00|104.67|104.07|104.79|104.19|104.8|104.2|104.61|104.01|96
1759249200000|2025-09-30 16:20:00|104.8|104.2|105.02|104.42|105.06|104.46|104.74|104.14|89
1759249500000|2025-09-30 16:25:00|105.03|104.43|105.01|104.41|105.05|104.45|104.98|104.38|55
1759249800000|2025-09-30 16:30:00|105.02|104.42|104.82|104.22|105.02|104.42|104.82|104.22|110
1759250100000|2025-09-30 16:35:00|104.83|104.23|104.79|104.19|104.84|104.24|104.76|104.16|53
1759250400000|2025-09-30 16:40:00|104.77|104.17|104.68|104.08|104.77|104.17|104.59|103.99|82
1759250700000|2025-09-30 16:45:00|104.67|104.07|104.74|104.14|104.74|104.14|104.66|104.06|51
1759251000000|2025-09-30 16:50:00|104.75|104.15|104.88|104.28|104.96|104.36|104.74|104.14|60
1759251300000|2025-09-30 16:55:00|104.89|104.29|104.84|104.24|104.9|104.3|104.77|104.17|45
1759251600000|2025-09-30 17:00:00|104.85|104.25|104.87|104.27|104.9|104.3|104.82|104.22|69
1759251900000|2025-09-30 17:05:00|104.88|104.28|104.95|104.35|104.99|104.39|104.87|104.27|90
1759252200000|2025-09-30 17:10:00|104.96|104.36|104.91|104.31|104.98|104.38|104.9|104.3|67
1759252500000|2025-09-30 17:15:00|104.92|104.32|104.9|104.3|104.94|104.34|104.88|104.28|60
1759252800000|2025-09-30 17:20:00|104.91|104.31|104.97|104.37|105.02|104.42|104.9|104.3|98
1759253100000|2025-09-30 17:25:00|104.98|104.38|104.94|104.34|104.99|104.39|104.87|104.27|33
1759253400000|2025-09-30 17:30:00|104.93|104.33|104.91|104.31|104.97|104.37|104.86|104.26|74
1759253700000|2025-09-30 17:35:00|104.9|104.3|105.1|104.5|105.11|104.51|104.89|104.29|84
1759254000000|2025-09-30 17:40:00|105.11|104.51|104.88|104.28|105.14|104.54|104.87|104.27|68
1759254300000|2025-09-30 17:45:00|104.87|104.27|104.76|104.16|104.87|104.27|104.71|104.11|62
1759254600000|2025-09-30 17:50:00|104.78|104.18|104.8|104.2|104.85|104.25|104.76|104.16|83
1759254900000|2025-09-30 17:55:00|104.81|104.21|104.82|104.22|104.85|104.25|104.76|104.16|70
1759255200000|2025-09-30 18:00:00|104.83|104.23|104.71|104.11|104.83|104.23|104.68|104.08|44
1759255500000|2025-09-30 18:05:00|104.72|104.12|104.93|104.33|104.93|104.33|104.72|104.12|77
1759255800000|2025-09-30 18:10:00|104.96|104.36|105.12|104.52|105.16|104.56|104.96|104.36|61
1759256100000|2025-09-30 18:15:00|105.13|104.53|105.16|104.56|105.21|104.61|105.1|104.5|67
1759256400000|2025-09-30 18:20:00|105.15|104.55|105.17|104.57|105.17|104.57|105.11|104.51|27
1759256700000|2025-09-30 18:25:00|105.16|104.56|105.23|104.63|105.27|104.67|105.16|104.56|16
1759257000000|2025-09-30 18:30:00|105.22|104.62|105.18|104.58|105.24|104.64|105.17|104.57|38
1759257300000|2025-09-30 18:35:00|105.2|104.6|105.28|104.68|105.29|104.69|105.19|104.59|14
1759257600000|2025-09-30 18:40:00|105.29|104.69|105.37|104.77|105.4|104.8|105.29|104.69|28
1759257900000|2025-09-30 18:45:00|105.38|104.78|105.51|104.91|105.51|104.91|105.37|104.77|31
1759258200000|2025-09-30 18:50:00|105.52|104.92|105.48|104.88|105.54|104.94|105.48|104.88|47
1759258500000|2025-09-30 18:55:00|105.47|104.87|105.59|104.99|105.59|104.99|105.46|104.86|30
1759258800000|2025-09-30 19:00:00|105.58|104.98|105.76|105.16|105.78|105.18|105.57|104.97|55
1759259100000|2025-09-30 19:05:00|105.75|105.15|105.64|105.04|105.75|105.15|105.56|104.96|62
1759259400000|2025-09-30 19:10:00|105.65|105.05|105.64|105.04|105.69|105.09|105.6|105|47
1759259700000|2025-09-30 19:15:00|105.65|105.05|105.66|105.06|105.66|105.06|105.61|105.01|46
1759260000000|2025-09-30 19:20:00|105.67|105.07|105.82|105.22|105.82|105.22|105.67|105.07|29
1759260300000|2025-09-30 19:25:00|105.81|105.21|106.05|105.45|106.05|105.45|105.8|105.2|36
1759260600000|2025-09-30 19:30:00|106.06|105.46|106.26|105.66|106.27|105.67|106.06|105.46|110
1759260900000|2025-09-30 19:35:00|106.27|105.67|106.44|105.84|106.45|105.85|106.26|105.66|103
1759261200000|2025-09-30 19:40:00|106.43|105.83|106.5|105.9|106.56|105.96|106.37|105.77|67
1759261500000|2025-09-30 19:45:00|106.51|105.91|106.67|106.07|106.67|106.07|106.46|105.86|40
1759261800000|2025-09-30 19:50:00|106.66|106.06|106.93|106.33|106.97|106.37|106.66|106.06|103
1759262100000|2025-09-30 19:55:00|106.94|106.34|107.16|106.56|107.16|106.56|106.92|106.32|86
1759262400000|2025-09-30 20:00:00|107.15|106.55|106.98|106.38|107.33|106.73|106.94|106.34|117
1759262700000|2025-09-30 20:05:00|106.99|106.39|107.09|106.49|107.14|106.54|106.92|106.32|84
1759263000000|2025-09-30 20:10:00|107.08|106.48|106.98|106.38|107.09|106.49|106.95|106.35|85
1759263300000|2025-09-30 20:15:00|106.97|106.37|107.15|106.55|107.3|106.7|106.97|106.37|136
1759263600000|2025-09-30 20:20:00|107.16|106.56|107.34|106.74|107.37|106.77|107.09|106.49|99
1759263900000|2025-09-30 20:25:00|107.33|106.73|107.47|106.87|107.5|106.9|107.32|106.72|111
1759264200000|2025-09-30 20:30:00|107.46|106.86|107.62|107.02|107.62|107.02|107.44|106.84|89
1759264500000|2025-09-30 20:35:00|107.63|107.03|107.79|107.19|107.87|107.27|107.63|107.03|96
1759264800000|2025-09-30 20:40:00|107.8|107.2|107.72|107.12|107.9|107.3|107.69|107.09|76
1759265100000|2025-09-30 20:45:00|107.73|107.13|107.84|107.24|107.89|107.29|107.72|107.12|96
1759265400000|2025-09-30 20:50:00|107.85|107.25|107.89|107.29|107.89|107.29|107.77|107.17|54
1759265700000|2025-09-30 20:55:00|107.88|107.28|107.78|107.18|107.9|107.3|107.78|107.18|39
1759266000000|2025-09-30 21:00:00|107.79|107.19|107.73|107.13|107.83|107.23|107.73|107.13|45
1759266300000|2025-09-30 21:05:00|107.72|107.12|107.83|107.23|107.83|107.23|107.64|107.04|50
1759266600000|2025-09-30 21:10:00|107.82|107.22|107.55|106.95|107.83|107.23|107.54|106.94|62
1759266900000|2025-09-30 21:15:00|107.56|106.96|107.75|107.15|107.82|107.22|107.56|106.96|95
1759267200000|2025-09-30 21:20:00|107.74|107.14|107.66|107.06|107.8|107.2|107.65|107.05|62
1759267500000|2025-09-30 21:25:00|107.65|107.05|107.54|106.94|107.66|107.06|107.54|106.94|56
1759267800000|2025-09-30 21:30:00|107.53|106.93|107.26|106.66|107.53|106.93|107.24|106.64|119
1759268100000|2025-09-30 21:35:00|107.27|106.67|107.37|106.77|107.4|106.8|107.26|106.66|51
1759268400000|2025-09-30 21:40:00|107.38|106.78|107.4|106.8|107.44|106.84|107.37|106.77|29
1759268700000|2025-09-30 21:45:00|107.39|106.79|107.37|106.77|107.4|106.8|107.36|106.76|57
1759269000000|2025-09-30 21:50:00|107.38|106.78|107.31|106.71|107.38|106.78|107.26|106.66|57
1759269300000|2025-09-30 21:55:00|107.3|106.7|106.96|106.36|107.3|106.7|106.96|106.36|63
1759269600000|2025-09-30 22:00:00|106.97|106.37|107.37|106.77|107.41|106.81|106.96|106.36|95
1759269900000|2025-09-30 22:05:00|107.36|106.76|107.3|106.7|107.37|106.77|107.23|106.63|92
1759270200000|2025-09-30 22:10:00|107.29|106.69|107.31|106.71|107.34|106.74|107.28|106.68|69
1759270500000|2025-09-30 22:15:00|107.3|106.7|107.39|106.79|107.39|106.79|107.3|106.7|89
1759270800000|2025-09-30 22:20:00|107.4|106.8|107.4|106.8|107.52|106.92|107.38|106.78|76
1759271100000|2025-09-30 22:25:00|107.41|106.81|107.25|106.65|107.41|106.81|107.24|106.64|43
1759271400000|2025-09-30 22:30:00|107.26|106.66|107.05|106.45|107.28|106.68|107|106.4|73
1759271700000|2025-09-30 22:35:00|107.06|106.46|107.06|106.46|107.16|106.56|107.05|106.45|53
1759272000000|2025-09-30 22:40:00|107.07|106.47|107.03|106.43|107.1|106.5|106.96|106.36|43
1759272300000|2025-09-30 22:45:00|107.04|106.44|107.04|106.44|107.05|106.45|106.99|106.39|41
1759272600000|2025-09-30 22:50:00|107.03|106.43|106.88|106.28|107.03|106.43|106.86|106.26|37
1759272900000|2025-09-30 22:55:00|106.87|106.27|106.72|106.12|106.87|106.27|106.65|106.05|86
1759273200000|2025-09-30 23:00:00|106.73|106.13|106.57|105.97|106.73|106.13|106.54|105.94|108
1759273500000|2025-09-30 23:05:00|106.58|105.98|106.79|106.19|106.79|106.19|106.57|105.97|67
1759273800000|2025-09-30 23:10:00|106.78|106.18|106.83|106.23|106.83|106.23|106.75|106.15|26
1759274100000|2025-09-30 23:15:00|106.81|106.21|106.8|106.2|106.81|106.21|106.78|106.18|26
1759274400000|2025-09-30 23:20:00|106.81|106.21|107.05|106.45|107.07|106.47|106.81|106.21|35
1759274700000|2025-09-30 23:25:00|107.06|106.46|107.09|106.49|107.09|106.49|107.03|106.43|51
1759275000000|2025-09-30 23:30:00|107.1|106.5|107.1|106.5|107.19|106.59|107.09|106.49|44
1759275300000|2025-09-30 23:35:00|107.11|106.51|107.23|106.63|107.23|106.63|107.1|106.5|21
1759275600000|2025-09-30 23:40:00|107.24|106.64|107.28|106.68|107.4|106.8|107.23|106.63|68
1759275900000|2025-09-30 23:45:00|107.29|106.69|107.25|106.65|107.29|106.69|107.23|106.63|79
1759276200000|2025-09-30 23:50:00|107.26|106.66|107.22|106.62|107.26|106.66|107.22|106.62|13
1759276500000|2025-09-30 23:55:00|107.21|106.61|107.19|106.59|107.23|106.63|107.17|106.57|27
1759276800000|2025-10-01 00:00:00|107.2|106.6|107.35|106.75|107.35|106.75|107.2|106.6|91
1759277100000|2025-10-01 00:05:00|107.34|106.74|107.23|106.63|107.36|106.76|107.21|106.61|49
1759277400000|2025-10-01 00:10:00|107.24|106.64|107.17|106.57|107.25|106.65|107.16|106.56|42
1759277700000|2025-10-01 00:15:00|107.16|106.56|107.05|106.45|107.17|106.57|107.04|106.44|54
1759278000000|2025-10-01 00:20:00|107.07|106.47|106.95|106.35|107.08|106.48|106.91|106.31|74
1759278300000|2025-10-01 00:25:00|106.96|106.36|106.81|106.21|106.96|106.36|106.8|106.2|112
1759278600000|2025-10-01 00:30:00|106.82|106.22|106.88|106.28|106.88|106.28|106.75|106.15|54
1759278900000|2025-10-01 00:35:00|106.87|106.27|106.7|106.1|106.87|106.27|106.67|106.07|53
1759279200000|2025-10-01 00:40:00|106.71|106.11|106.6|106|106.72|106.12|106.59|105.99|52
1759279500000|2025-10-01 00:45:00|106.61|106.01|106.48|105.88|106.62|106.02|106.45|105.85|40
1759279800000|2025-10-01 00:50:00|106.49|105.89|106.8|106.2|106.81|106.21|106.49|105.89|41
1759280100000|2025-10-01 00:55:00|106.79|106.19|106.8|106.2|106.82|106.22|106.75|106.15|58
1759280400000|2025-10-01 01:00:00|106.78|106.18|106.83|106.23|106.83|106.23|106.75|106.15|36
1759280700000|2025-10-01 01:05:00|106.84|106.24|106.98|106.38|106.98|106.38|106.84|106.24|44
1759281000000|2025-10-01 01:10:00|106.97|106.37|106.91|106.31|107.01|106.41|106.91|106.31|49
1759281300000|2025-10-01 01:15:00|106.9|106.3|106.72|106.12|106.9|106.3|106.71|106.11|111
1759281600000|2025-10-01 01:20:00|106.71|106.11|106.83|106.23|106.84|106.24|106.63|106.03|97
1759281900000|2025-10-01 01:25:00|106.84|106.24|106.96|106.36|106.98|106.38|106.8|106.2|84
1759282200000|2025-10-01 01:30:00|106.97|106.37|106.83|106.23|106.98|106.38|106.81|106.21|93
1759282500000|2025-10-01 01:35:00|106.84|106.24|107.01|106.41|107.01|106.41|106.83|106.23|33
1759282800000|2025-10-01 01:40:00|107.02|106.42|107.08|106.48|107.12|106.52|107.02|106.42|65
1759283100000|2025-10-01 01:45:00|107.09|106.49|107.16|106.56|107.18|106.58|107.09|106.49|42
1759283400000|2025-10-01 01:50:00|107.15|106.55|107.19|106.59|107.19|106.59|107.1|106.5|42
1759283700000|2025-10-01 01:55:00|107.2|106.6|107.37|106.77|107.37|106.77|107.19|106.59|85
1759284000000|2025-10-01 02:00:00|107.36|106.76|107.21|106.61|107.4|106.8|107.18|106.58|98
1759284300000|2025-10-01 02:05:00|107.22|106.62|107.05|106.45|107.22|106.62|107.05|106.45|60
1759284600000|2025-10-01 02:10:00|107.04|106.44|106.95|106.35|107.04|106.44|106.92|106.32|40
1759284900000|2025-10-01 02:15:00|106.96|106.36|106.99|106.39|107|106.4|106.92|106.32|89
1759285200000|2025-10-01 02:20:00|106.98|106.38|106.99|106.39|107.01|106.41|106.97|106.37|105
1759285500000|2025-10-01 02:25:00|107|106.4|107|106.4|107.04|106.44|106.99|106.39|20
1759285800000|2025-10-01 02:30:00|106.99|106.39|106.85|106.25|106.99|106.39|106.84|106.24|67
1759286100000|2025-10-01 02:35:00|106.86|106.26|106.83|106.23|106.86|106.26|106.8|106.2|30
1759286400000|2025-10-01 02:40:00|106.82|106.22|106.65|106.05|106.82|106.22|106.65|106.05|53
1759286700000|2025-10-01 02:45:00|106.64|106.04|106.47|105.87|106.64|106.04|106.47|105.87|96
1759287000000|2025-10-01 02:50:00|106.46|105.86|106.35|105.75|106.46|105.86|106.31|105.71|49
1759287300000|2025-10-01 02:55:00|106.36|105.76|106.46|105.86|106.46|105.86|106.33|105.73|41
1759287600000|2025-10-01 03:00:00|106.44|105.84|106.43|105.83|106.49|105.89|106.42|105.82|59
1759287900000|2025-10-01 03:05:00|106.42|105.82|106.51|105.91|106.52|105.92|106.41|105.81|23
1759288200000|2025-10-01 03:10:00|106.5|105.9|106.62|106.02|106.67|106.07|106.5|105.9|42
1759288500000|2025-10-01 03:15:00|106.61|106.01|106.45|105.85|106.62|106.02|106.42|105.82|74
1759288800000|2025-10-01 03:20:00|106.46|105.86|106.54|105.94|106.54|105.94|106.41|105.81|77
1759289100000|2025-10-01 03:25:00|106.55|105.95|106.51|105.91|106.63|106.03|106.49|105.89|55
1759289400000|2025-10-01 03:30:00|106.5|105.9|106.48|105.88|106.54|105.94|106.45|105.85|58
1759289700000|2025-10-01 03:35:00|106.49|105.89|106.41|105.81|106.49|105.89|106.41|105.81|51
1759290000000|2025-10-01 03:40:00|106.42|105.82|106.29|105.69|106.42|105.82|106.28|105.68|56
1759290300000|2025-10-01 03:45:00|106.28|105.68|106.17|105.57|106.28|105.68|106.13|105.53|93
1759290600000|2025-10-01 03:50:00|106.16|105.56|106.18|105.58|106.22|105.62|106.15|105.55|54
1759290900000|2025-10-01 03:55:00|106.17|105.57|106.12|105.52|106.2|105.6|106.11|105.51|20
1759291200000|2025-10-01 04:00:00|106.11|105.51|106.37|105.77|106.44|105.84|106.07|105.47|97
1759291500000|2025-10-01 04:05:00|106.38|105.78|106.52|105.92|106.66|106.06|106.38|105.78|76
1759291800000|2025-10-01 04:10:00|106.51|105.91|106.46|105.86|106.51|105.91|106.44|105.84|57
1759292100000|2025-10-01 04:15:00|106.47|105.87|106.62|106.02|106.63|106.03|106.47|105.87|49
1759292400000|2025-10-01 04:20:00|106.63|106.03|106.62|106.02|106.66|106.06|106.58|105.98|45
1759292700000|2025-10-01 04:25:00|106.63|106.03|106.67|106.07|106.67|106.07|106.62|106.02|23
1759293000000|2025-10-01 04:30:00|106.68|106.08|106.57|105.97|106.78|106.18|106.57|105.97|54
1759293300000|2025-10-01 04:35:00|106.56|105.96|106.57|105.97|106.7|106.1|106.53|105.93|41
1759293600000|2025-10-01 04:40:00|106.56|105.96|106.66|106.06|106.66|106.06|106.56|105.96|18
1759293900000|2025-10-01 04:45:00|106.65|106.05|106.67|106.07|106.69|106.09|106.62|106.02|28
1759294200000|2025-10-01 04:50:00|106.66|106.06|106.49|105.89|106.67|106.07|106.48|105.88|77
1759294500000|2025-10-01 04:55:00|106.5|105.9|106.48|105.88|106.52|105.92|106.46|105.86|70
1759294800000|2025-10-01 05:00:00|106.49|105.89|106.59|105.99|106.63|106.03|106.49|105.89|41
1759295100000|2025-10-01 05:05:00|106.6|106|106.72|106.12|106.74|106.14|106.6|106|32
1759295400000|2025-10-01 05:10:00|106.71|106.11|106.75|106.15|106.91|106.31|106.7|106.1|60
1759295700000|2025-10-01 05:15:00|106.76|106.16|106.87|106.27|106.87|106.27|106.73|106.13|33
1759296000000|2025-10-01 05:20:00|106.85|106.25|106.77|106.17|106.86|106.26|106.75|106.15|36
1759296300000|2025-10-01 05:25:00|106.76|106.16|106.77|106.17|106.78|106.18|106.71|106.11|32
1759296600000|2025-10-01 05:30:00|106.75|106.15|106.84|106.24|106.84|106.24|106.72|106.12|63
1759296900000|2025-10-01 05:35:00|106.83|106.23|106.97|106.37|106.99|106.39|106.82|106.22|42
1759297200000|2025-10-01 05:40:00|106.96|106.36|106.94|106.34|106.97|106.37|106.9|106.3|24
1759297500000|2025-10-01 05:45:00|106.95|106.35|106.95|106.35|106.96|106.36|106.91|106.31|20
1759297800000|2025-10-01 05:50:00|106.94|106.34|106.84|106.24|106.94|106.34|106.82|106.22|48
1759298100000|2025-10-01 05:55:00|106.83|106.23|106.76|106.16|106.85|106.25|106.75|106.15|48
1759298400000|2025-10-01 06:00:00|106.75|106.15|106.77|106.17|106.8|106.2|106.69|106.09|43
1759298700000|2025-10-01 06:05:00|106.78|106.18|106.68|106.08|106.78|106.18|106.65|106.05|88
1759299000000|2025-10-01 06:10:00|106.69|106.09|106.69|106.09|106.71|106.11|106.66|106.06|21
1759299300000|2025-10-01 06:15:00|106.68|106.08|106.64|106.04|106.71|106.11|106.57|105.97|45
1759299600000|2025-10-01 06:20:00|106.63|106.03|106.56|105.96|106.63|106.03|106.4|105.8|97
1759299900000|2025-10-01 06:25:00|106.55|105.95|106.64|106.04|106.65|106.05|106.53|105.93|36
1759300200000|2025-10-01 06:30:00|106.61|106.01|106.4|105.8|106.62|106.02|106.34|105.74|98
1759300500000|2025-10-01 06:35:00|106.39|105.79|106.45|105.85|106.45|105.85|106.39|105.79|31
1759300800000|2025-10-01 06:40:00|106.46|105.86|106.36|105.76|106.47|105.87|106.3|105.7|57
1759301100000|2025-10-01 06:45:00|106.35|105.75|106.21|105.61|106.36|105.76|106.15|105.55|68
1759301400000|2025-10-01 06:50:00|106.2|105.6|106.15|105.55|106.21|105.61|106.14|105.54|27
1759301700000|2025-10-01 06:55:00|106.14|105.54|105.85|105.25|106.16|105.56|105.76|105.16|85
1759302000000|2025-10-01 07:00:00|105.84|105.24|105.87|105.27|105.92|105.32|105.82|105.22|61
1759302300000|2025-10-01 07:05:00|105.88|105.28|105.86|105.26|105.9|105.3|105.79|105.19|71
1759302600000|2025-10-01 07:10:00|105.85|105.25|105.93|105.33|105.94|105.34|105.85|105.25|17
1759302900000|2025-10-01 07:15:00|105.91|105.31|105.99|105.39|106.03|105.43|105.87|105.27|85
1759303200000|2025-10-01 07:20:00|106|105.4|105.97|105.37|106|105.4|105.96|105.36|43
1759303500000|2025-10-01 07:25:00|105.98|105.38|106.07|105.47|106.09|105.49|105.98|105.38|50
1759303800000|2025-10-01 07:30:00|106.08|105.48|106.23|105.63|106.29|105.69|106.08|105.48|61
1759304100000|2025-10-01 07:35:00|106.24|105.64|106.05|105.45|106.26|105.66|106.03|105.43|52
1759304400000|2025-10-01 07:40:00|106.04|105.44|106.21|105.61|106.21|105.61|106.04|105.44|93
1759304700000|2025-10-01 07:45:00|106.2|105.6|106.14|105.54|106.2|105.6|106.11|105.51|53
1759305000000|2025-10-01 07:50:00|106.13|105.53|106.22|105.62|106.24|105.64|106.13|105.53|56
1759305300000|2025-10-01 07:55:00|106.21|105.61|106.32|105.72|106.34|105.74|106.2|105.6|110
1759305600000|2025-10-01 08:00:00|106.31|105.71|106.34|105.74|106.34|105.74|106.26|105.66|85
1759305900000|2025-10-01 08:05:00|106.35|105.75|106.36|105.76|106.51|105.91|106.32|105.72|142
1759306200000|2025-10-01 08:10:00|106.34|105.74|106.26|105.66|106.35|105.75|106.23|105.63|131
1759306500000|2025-10-01 08:15:00|106.27|105.67|106.31|105.71|106.34|105.74|106.18|105.58|81
1759306800000|2025-10-01 08:20:00|106.32|105.72|106.24|105.64|106.49|105.89|106.22|105.62|192
1759307100000|2025-10-01 08:25:00|106.25|105.65|106.81|106.21|106.81|106.21|106.25|105.65|221
1759307400000|2025-10-01 08:30:00|106.83|106.23|107.55|106.95|107.56|106.96|106.83|106.23|260
1759307700000|2025-10-01 08:35:00|107.56|106.96|107.97|107.37|107.99|107.39|107.49|106.89|274
1759308000000|2025-10-01 08:40:00|107.96|107.36|108.5|107.9|108.53|107.93|107.95|107.35|322
1759308300000|2025-10-01 08:45:00|108.51|107.91|108.96|108.36|109.1|108.5|108.49|107.89|481
1759308600000|2025-10-01 08:50:00|108.99|108.39|109.16|108.56|109.35|108.75|108.82|108.22|467
1759308900000|2025-10-01 08:55:00|109.14|108.54|109.4|108.8|109.41|108.81|108.97|108.37|309
1759309200000|2025-10-01 09:00:00|109.41|108.81|109.23|108.63|109.51|108.91|109.17|108.57|304
1759309500000|2025-10-01 09:05:00|109.22|108.62|109.53|108.93|109.54|108.94|109.2|108.6|279
1759309800000|2025-10-01 09:10:00|109.52|108.92|109.68|109.08|109.71|109.11|109.32|108.72|248
1759310100000|2025-10-01 09:15:00|109.69|109.09|109.57|108.97|109.87|109.27|109.45|108.85|197
1759310400000|2025-10-01 09:20:00|109.56|108.96|109.6|109|109.6|109|109.21|108.61|247
1759310700000|2025-10-01 09:25:00|109.59|108.99|109.86|109.26|109.86|109.26|109.47|108.87|231
1759311000000|2025-10-01 09:30:00|109.87|109.27|109.94|109.34|109.96|109.36|109.75|109.15|278
1759311300000|2025-10-01 09:35:00|109.95|109.35|110.78|110.18|110.88|110.28|109.92|109.32|345
1759311600000|2025-10-01 09:40:00|110.77|110.17|110.45|109.85|110.77|110.17|110.3|109.7|353
1759311900000|2025-10-01 09:45:00|110.43|109.83|110.98|110.38|111.01|110.41|110.33|109.73|352
1759312200000|2025-10-01 09:50:00|110.97|110.37|110.9|110.3|111.07|110.47|110.8|110.2|287
1759312500000|2025-10-01 09:55:00|110.89|110.29|110.84|110.24|110.96|110.36|110.75|110.15|236
1759312800000|2025-10-01 10:00:00|110.85|110.25|110.81|110.21|110.89|110.29|110.68|110.08|245
1759313100000|2025-10-01 10:05:00|110.8|110.2|110.36|109.76|110.81|110.21|110.33|109.73|157
1759313400000|2025-10-01 10:10:00|110.35|109.75|110.09|109.49|110.37|109.77|110.06|109.46|227
1759313700000|2025-10-01 10:15:00|110.08|109.48|110.32|109.72|110.38|109.78|110.08|109.48|172
1759314000000|2025-10-01 10:20:00|110.31|109.71|109.97|109.37|110.31|109.71|109.95|109.35|147
1759314300000|2025-10-01 10:25:00|109.96|109.36|109.99|109.39|110.01|109.41|109.92|109.32|216
1759314600000|2025-10-01 10:30:00|109.98|109.38|109.94|109.34|110.13|109.53|109.93|109.33|248
1759314900000|2025-10-01 10:35:00|109.95|109.35|109.85|109.25|110|109.4|109.82|109.22|102
1759315200000|2025-10-01 10:40:00|109.86|109.26|109.93|109.33|109.94|109.34|109.83|109.23|128
1759315500000|2025-10-01 10:45:00|109.94|109.34|109.94|109.34|109.99|109.39|109.88|109.28|111
1759315800000|2025-10-01 10:50:00|109.93|109.33|109.76|109.16|109.93|109.33|109.76|109.16|114
1759316100000|2025-10-01 10:55:00|109.77|109.17|109.77|109.17|109.79|109.19|109.66|109.06|72
1759316400000|2025-10-01 11:00:00|109.76|109.16|109.99|109.39|110.09|109.49|109.76|109.16|134
1759316700000|2025-10-01 11:05:00|109.98|109.38|110.31|109.71|110.31|109.71|109.98|109.38|168
1759317000000|2025-10-01 11:10:00|110.32|109.72|110.65|110.05|110.72|110.12|110.32|109.72|180
1759317300000|2025-10-01 11:15:00|110.66|110.06|110.67|110.07|110.87|110.27|110.6|110|164
1759317600000|2025-10-01 11:20:00|110.68|110.08|110.92|110.32|110.94|110.34|110.68|110.08|122
1759317900000|2025-10-01 11:25:00|110.93|110.33|110.89|110.29|111.13|110.53|110.89|110.29|218
1759318200000|2025-10-01 11:30:00|110.9|110.3|110.8|110.2|110.95|110.35|110.51|109.91|270
1759318500000|2025-10-01 11:35:00|110.76|110.16|110.68|110.08|110.84|110.24|110.57|109.97|220
1759318800000|2025-10-01 11:40:00|110.69|110.09|110.66|110.06|110.7|110.1|110.61|110.01|243
1759319100000|2025-10-01 11:45:00|110.65|110.05|110.64|110.04|110.75|110.15|110.39|109.79|206
1759319400000|2025-10-01 11:50:00|110.63|110.03|110.63|110.03|110.65|110.05|110.55|109.95|212
1759319700000|2025-10-01 11:55:00|110.62|110.02|110.69|110.09|110.73|110.13|110.61|110.01|232
1759320000000|2025-10-01 12:00:00|110.7|110.1|110.7|110.1|110.84|110.24|110.68|110.08|306
1759320300000|2025-10-01 12:05:00|110.71|110.11|110.36|109.76|110.72|110.12|110.33|109.73|134
1759320600000|2025-10-01 12:10:00|110.35|109.75|110.48|109.88|110.51|109.91|110.33|109.73|102
1759320900000|2025-10-01 12:15:00|110.47|109.87|110.69|110.09|110.69|110.09|110.46|109.86|277
1759321200000|2025-10-01 12:20:00|110.68|110.08|110.97|110.37|111.03|110.43|110.68|110.08|240
1759321500000|2025-10-01 12:25:00|110.98|110.38|110.96|110.36|111.11|110.51|110.95|110.35|184
1759321800000|2025-10-01 12:30:00|110.97|110.37|110.99|110.39|111.01|110.41|110.83|110.23|202
1759322100000|2025-10-01 12:35:00|111|110.4|111.04|110.44|111.14|110.54|110.98|110.38|168
1759322400000|2025-10-01 12:40:00|111.06|110.46|111.05|110.45|111.2|110.6|110.96|110.36|203
1759322700000|2025-10-01 12:45:00|111.03|110.43|110.96|110.36|111.12|110.52|110.93|110.33|127
1759323000000|2025-10-01 12:50:00|110.97|110.37|110.74|110.14|110.98|110.38|110.67|110.07|121
1759323300000|2025-10-01 12:55:00|110.76|110.16|111.13|110.53|111.16|110.56|110.74|110.14|125
1759323600000|2025-10-01 13:00:00|111.14|110.54|111.33|110.73|111.39|110.79|111.11|110.51|200
1759323900000|2025-10-01 13:05:00|111.31|110.71|110.92|110.32|111.31|110.71|110.85|110.25|175
1759324200000|2025-10-01 13:10:00|110.91|110.31|111.22|110.62|111.24|110.64|110.91|110.31|184
1759324500000|2025-10-01 13:15:00|111.21|110.61|111.21|110.61|111.27|110.67|111.08|110.48|163
1759324800000|2025-10-01 13:20:00|111.23|110.63|111.34|110.74|111.36|110.76|111.22|110.62|108
1759325100000|2025-10-01 13:25:00|111.33|110.73|111.43|110.83|111.51|110.91|111.33|110.73|185
1759325400000|2025-10-01 13:30:00|111.45|110.85|111.14|110.54|111.56|110.96|111.11|110.51|272
1759325700000|2025-10-01 13:35:00|111.16|110.56|111.26|110.66|111.35|110.75|111.14|110.54|201
1759326000000|2025-10-01 13:40:00|111.25|110.65|111.2|110.6|111.29|110.69|111.1|110.5|130
1759326300000|2025-10-01 13:45:00|111.21|110.61|110.86|110.26|111.33|110.73|110.82|110.22|252
1759326600000|2025-10-01 13:50:00|110.87|110.27|110.97|110.37|111.01|110.41|110.85|110.25|154
1759326900000|2025-10-01 13:55:00|110.98|110.38|111.21|110.61|111.24|110.64|110.98|110.38|189
1759327200000|2025-10-01 14:00:00|111.2|110.6|111.59|110.99|111.62|111.02|111.05|110.45|322
1759327500000|2025-10-01 14:05:00|111.6|111|111.4|110.8|111.64|111.04|111.25|110.65|321
1759327800000|2025-10-01 14:10:00|111.41|110.81|111.64|111.04|111.67|111.07|111.31|110.71|307
1759328100000|2025-10-01 14:15:00|111.65|111.05|111.57|110.97|111.77|111.17|111.47|110.87|215
1759328400000|2025-10-01 14:20:00|111.56|110.96|111.33|110.73|111.56|110.96|111.27|110.67|140
1759328700000|2025-10-01 14:25:00|111.32|110.72|111.89|111.29|111.9|111.3|111.31|110.71|218
1759329000000|2025-10-01 14:30:00|111.9|111.3|111.63|111.03|111.91|111.31|111.47|110.87|266
1759329300000|2025-10-01 14:35:00|111.62|111.02|111.74|111.14|111.74|111.14|111.59|110.99|187
1759329600000|2025-10-01 14:40:00|111.73|111.13|111.68|111.08|111.79|111.19|111.67|111.07|91
1759329900000|2025-10-01 14:45:00|111.67|111.07|111.44|110.84|111.75|111.15|111.43|110.83|195
1759330200000|2025-10-01 14:50:00|111.45|110.85|111.44|110.84|111.5|110.9|111.25|110.65|146
1759330500000|2025-10-01 14:55:00|111.45|110.85|111.48|110.88|111.52|110.92|111.41|110.81|128
1759330800000|2025-10-01 15:00:00|111.49|110.89|111.66|111.06|111.75|111.15|111.43|110.83|177
1759331100000|2025-10-01 15:05:00|111.65|111.05|111.35|110.75|111.65|111.05|111.27|110.67|226
1759331400000|2025-10-01 15:10:00|111.32|110.72|111.62|111.02|111.63|111.03|111.31|110.71|146
1759331700000|2025-10-01 15:15:00|111.63|111.03|112.04|111.44|112.07|111.47|111.63|111.03|153
1759332000000|2025-10-01 15:20:00|112.05|111.45|111.77|111.17|112.05|111.45|111.77|111.17|92
1759332300000|2025-10-01 15:25:00|111.78|111.18|111.8|111.2|111.89|111.29|111.76|111.16|113
1759332600000|2025-10-01 15:30:00|111.79|111.19|111.87|111.27|111.9|111.3|111.55|110.95|164
1759332900000|2025-10-01 15:35:00|111.89|111.29|112.07|111.47|112.07|111.47|111.72|111.12|242
1759333200000|2025-10-01 15:40:00|112.06|111.46|111.97|111.37|112.07|111.47|111.84|111.24|172
1759333500000|2025-10-01 15:45:00|111.95|111.35|111.6|111|111.99|111.39|111.6|111|120
1759333800000|2025-10-01 15:50:00|111.59|110.99|111.64|111.04|111.68|111.08|111.58|110.98|115
1759334100000|2025-10-01 15:55:00|111.63|111.03|111.69|111.09|111.7|111.1|111.55|110.95|156
1759334400000|2025-10-01 16:00:00|111.67|111.07|111.56|110.96|111.79|111.19|111.56|110.96|118
1759334700000|2025-10-01 16:05:00|111.57|110.97|111.67|111.07|111.7|111.1|111.51|110.91|212
1759335000000|2025-10-01 16:10:00|111.69|111.09|112.01|111.41|112.08|111.48|111.65|111.05|134
1759335300000|2025-10-01 16:15:00|111.98|111.38|111.89|111.29|112.02|111.42|111.83|111.23|110
1759335600000|2025-10-01 16:20:00|111.9|111.3|112.01|111.41|112.03|111.43|111.9|111.3|85
1759335900000|2025-10-01 16:25:00|112.02|111.42|112.01|111.41|112.07|111.47|111.93|111.33|91
1759336200000|2025-10-01 16:30:00|112.02|111.42|111.96|111.36|112.02|111.42|111.93|111.33|55
1759336500000|2025-10-01 16:35:00|111.98|111.38|111.93|111.33|112.19|111.59|111.93|111.33|115
1759336800000|2025-10-01 16:40:00|111.94|111.34|112.1|111.5|112.23|111.63|111.86|111.26|136
1759337100000|2025-10-01 16:45:00|112.11|111.51|112|111.4|112.2|111.6|112|111.4|95
1759337400000|2025-10-01 16:50:00|111.99|111.39|111.92|111.32|111.99|111.39|111.8|111.2|134
1759337700000|2025-10-01 16:55:00|111.9|111.3|112|111.4|112.08|111.48|111.74|111.14|181
1759338000000|2025-10-01 17:00:00|112.03|111.43|111.97|111.37|112.09|111.49|111.93|111.33|181
1759338300000|2025-10-01 17:05:00|111.96|111.36|111.88|111.28|112.04|111.44|111.84|111.24|69
1759338600000|2025-10-01 17:10:00|111.86|111.26|111.41|110.81|111.88|111.28|111.39|110.79|172
1759338900000|2025-10-01 17:15:00|111.4|110.8|111.37|110.77|111.43|110.83|111.08|110.48|343
1759339200000|2025-10-01 17:20:00|111.34|110.74|111.43|110.83|111.46|110.86|111.34|110.74|107
1759339500000|2025-10-01 17:25:00|111.42|110.82|111.22|110.62|111.42|110.82|111.12|110.52|183
1759339800000|2025-10-01 17:30:00|111.24|110.64|111.23|110.63|111.31|110.71|111.18|110.58|115
1759340100000|2025-10-01 17:35:00|111.21|110.61|111.15|110.55|111.23|110.63|111.13|110.53|109
1759340400000|2025-10-01 17:40:00|111.14|110.54|111.2|110.6|111.2|110.6|111.13|110.53|35
1759340700000|2025-10-01 17:45:00|111.21|110.61|111.03|110.43|111.24|110.64|111.03|110.43|69
1759341000000|2025-10-01 17:50:00|111.02|110.42|110.87|110.27|111.04|110.44|110.85|110.25|77
1759341300000|2025-10-01 17:55:00|110.85|110.25|110.97|110.37|110.99|110.39|110.85|110.25|72
1759341600000|2025-10-01 18:00:00|110.96|110.36|111.23|110.63|111.23|110.63|110.96|110.36|83
1759341900000|2025-10-01 18:05:00|111.24|110.64|111.62|111.02|111.64|111.04|111.24|110.64|118
1759342200000|2025-10-01 18:10:00|111.59|110.99|111.5|110.9|111.62|111.02|111.44|110.84|78
1759342500000|2025-10-01 18:15:00|111.47|110.87|111.41|110.81|111.47|110.87|111.28|110.68|65
1759342800000|2025-10-01 18:20:00|111.39|110.79|111.44|110.84|111.49|110.89|111.35|110.75|88
1759343100000|2025-10-01 18:25:00|111.45|110.85|111.59|110.99|111.62|111.02|111.45|110.85|150
1759343400000|2025-10-01 18:30:00|111.6|111|111.68|111.08|111.68|111.08|111.55|110.95|54
1759343700000|2025-10-01 18:35:00|111.69|111.09|111.68|111.08|111.75|111.15|111.68|111.08|163
1759344000000|2025-10-01 18:40:00|111.71|111.11|111.65|111.05|111.71|111.11|111.62|111.02|126
1759344300000|2025-10-01 18:45:00|111.64|111.04|111.67|111.07|111.7|111.1|111.63|111.03|145
1759344600000|2025-10-01 18:50:00|111.69|111.09|111.76|111.16|111.78|111.18|111.68|111.08|143
1759344900000|2025-10-01 18:55:00|111.75|111.15|111.67|111.07|111.76|111.16|111.67|111.07|70
1759345200000|2025-10-01 19:00:00|111.69|111.09|111.7|111.1|111.7|111.1|111.62|111.02|90
1759345500000|2025-10-01 19:05:00|111.69|111.09|111.77|111.17|111.77|111.17|111.57|110.97|190
1759345800000|2025-10-01 19:10:00|111.75|111.15|112|111.4|112.01|111.41|111.75|111.15|188
1759346100000|2025-10-01 19:15:00|112.01|111.41|112.26|111.66|112.26|111.66|112|111.4|198
1759346400000|2025-10-01 19:20:00|112.24|111.64|112.22|111.62|112.32|111.72|112.18|111.58|221
1759346700000|2025-10-01 19:25:00|112.24|111.64|112.29|111.69|112.36|111.76|112.2|111.6|105
1759347000000|2025-10-01 19:30:00|112.28|111.68|112.29|111.69|112.3|111.7|112.22|111.62|66
1759347300000|2025-10-01 19:35:00|112.28|111.68|112.32|111.72|112.32|111.72|112.17|111.57|114
1759347600000|2025-10-01 19:40:00|112.33|111.73|112.51|111.91|112.58|111.98|112.33|111.73|121
1759347900000|2025-10-01 19:45:00|112.52|111.92|112.75|112.15|112.96|112.36|112.51|111.91|192
1759348200000|2025-10-01 19:50:00|112.77|112.17|112.59|111.99|112.77|112.17|112.53|111.93|194
1759348500000|2025-10-01 19:55:00|112.6|112|112.5|111.9|112.63|112.03|112.33|111.73|212
1759348800000|2025-10-01 20:00:00|112.47|111.87|112.39|111.79|112.51|111.91|112.39|111.79|107
1759349100000|2025-10-01 20:05:00|112.4|111.8|112.3|111.7|112.49|111.89|112.28|111.68|142
1759349400000|2025-10-01 20:10:00|112.29|111.69|112.28|111.68|112.4|111.8|112.24|111.64|194
1759349700000|2025-10-01 20:15:00|112.26|111.66|112.21|111.61|112.38|111.78|112.12|111.52|129
1759350000000|2025-10-01 20:20:00|112.19|111.59|112.21|111.61|112.27|111.67|112.07|111.47|169
1759350300000|2025-10-01 20:25:00|112.2|111.6|112.2|111.6|112.22|111.62|112.14|111.54|75
1759350600000|2025-10-01 20:30:00|112.21|111.61|112.23|111.63|112.23|111.63|112.18|111.58|117
1759350900000|2025-10-01 20:35:00|112.24|111.64|112.29|111.69|112.32|111.72|112.23|111.63|122
1759351200000|2025-10-01 20:40:00|112.27|111.67|112.34|111.74|112.37|111.77|112.27|111.67|89
1759351500000|2025-10-01 20:45:00|112.32|111.72|112.25|111.65|112.34|111.74|112.23|111.63|110
1759351800000|2025-10-01 20:50:00|112.24|111.64|112.26|111.66|112.26|111.66|112.19|111.59|71
1759352100000|2025-10-01 20:55:00|112.25|111.65|112.37|111.77|112.38|111.78|112.2|111.6|58
1759352400000|2025-10-01 21:00:00|112.36|111.76|112.31|111.71|112.38|111.78|112.28|111.68|47
1759352700000|2025-10-01 21:05:00|112.32|111.72|112.24|111.64|112.32|111.72|112.24|111.64|35
1759353000000|2025-10-01 21:10:00|112.23|111.63|112.13|111.53|112.23|111.63|112.02|111.42|64
1759353300000|2025-10-01 21:15:00|112.12|111.52|112.25|111.65|112.26|111.66|112.07|111.47|49
1759353600000|2025-10-01 21:20:00|112.26|111.66|112.05|111.45|112.27|111.67|112.02|111.42|109
1759353900000|2025-10-01 21:25:00|112.04|111.44|112.36|111.76|112.54|111.94|112.04|111.44|167
1759354200000|2025-10-01 21:30:00|112.34|111.74|112.16|111.56|112.34|111.74|112.11|111.51|120
1759354500000|2025-10-01 21:35:00|112.17|111.57|112.4|111.8|112.4|111.8|112.17|111.57|119
1759354800000|2025-10-01 21:40:00|112.39|111.79|112.42|111.82|112.47|111.87|112.34|111.74|50
1759355100000|2025-10-01 21:45:00|112.41|111.81|112.44|111.84|112.48|111.88|112.36|111.76|89
1759355400000|2025-10-01 21:50:00|112.43|111.83|112.45|111.85|112.45|111.85|112.37|111.77|30
1759355700000|2025-10-01 21:55:00|112.46|111.86|112.73|112.13|112.73|112.13|112.46|111.86|63
1759356000000|2025-10-01 22:00:00|112.74|112.14|112.87|112.27|112.92|112.32|112.74|112.14|169
1759356300000|2025-10-01 22:05:00|112.86|112.26|112.8|112.2|112.91|112.31|112.8|112.2|207
1759356600000|2025-10-01 22:10:00|112.79|112.19|112.7|112.1|112.81|112.21|112.7|112.1|131
1759356900000|2025-10-01 22:15:00|112.71|112.11|112.69|112.09|112.73|112.13|112.65|112.05|124
1759357200000|2025-10-01 22:20:00|112.71|112.11|112.83|112.23|112.86|112.26|112.69|112.09|151
1759357500000|2025-10-01 22:25:00|112.81|112.21|113.04|112.44|113.05|112.45|112.75|112.15|188
1759357800000|2025-10-01 22:30:00|113.03|112.43|113.01|112.41|113.06|112.46|112.87|112.27|273
1759358100000|2025-10-01 22:35:00|112.99|112.39|113.1|112.5|113.14|112.54|112.99|112.39|195
1759358400000|2025-10-01 22:40:00|113.11|112.51|113.24|112.64|113.26|112.66|113.09|112.49|133
1759358700000|2025-10-01 22:45:00|113.25|112.65|114.76|114.16|114.9|114.3|113.24|112.64|399
1759359000000|2025-10-01 22:50:00|114.75|114.15|115.31|114.71|115.36|114.76|114.52|113.92|322
1759359300000|2025-10-01 22:55:00|115.33|114.73|115.17|114.57|115.36|114.76|114.99|114.39|277
1759359600000|2025-10-01 23:00:00|115.21|114.61|114.66|114.06|115.22|114.62|114.32|113.72|354
1759359900000|2025-10-01 23:05:00|114.65|114.05|114.98|114.38|115.12|114.52|114.62|114.02|275
1759360200000|2025-10-01 23:10:00|115|114.4|115.27|114.67|115.27|114.67|114.81|114.21|246
1759360500000|2025-10-01 23:15:00|115.26|114.66|115.23|114.63|115.38|114.78|115.08|114.48|257
1759360800000|2025-10-01 23:20:00|115.24|114.64|114.95|114.35|115.29|114.69|114.89|114.29|210
1759361100000|2025-10-01 23:25:00|114.98|114.38|115.1|114.5|115.18|114.58|114.88|114.28|187
1759361400000|2025-10-01 23:30:00|115.08|114.48|115.13|114.53|115.22|114.62|114.89|114.29|151
1759361700000|2025-10-01 23:35:00|115.14|114.54|115.31|114.71|115.37|114.77|115.1|114.5|143
1759362000000|2025-10-01 23:40:00|115.3|114.7|115.37|114.77|115.38|114.78|115.25|114.65|259
1759362300000|2025-10-01 23:45:00|115.36|114.76|115.62|115.02|115.63|115.03|115.33|114.73|240
1759362600000|2025-10-01 23:50:00|115.63|115.03|115.32|114.72|115.66|115.06|115.22|114.62|324
1759362900000|2025-10-01 23:55:00|115.31|114.71|115.48|114.88|115.56|114.96|115.3|114.7|297
1759363200000|2025-10-02 00:00:00|115.49|114.89|116.12|115.52|116.17|115.57|115.49|114.89|477
1759363500000|2025-10-02 00:05:00|116.13|115.53|116.38|115.78|116.45|115.85|116.08|115.48|355
1759363800000|2025-10-02 00:10:00|116.39|115.79|117.01|116.41|117.04|116.44|116.18|115.58|381
1759364100000|2025-10-02 00:15:00|117.02|116.42|116.97|116.37|117.06|116.46|116.57|115.97|459
1759364400000|2025-10-02 00:20:00|116.98|116.38|117.79|117.19|117.79|117.19|116.85|116.25|332
1759364700000|2025-10-02 00:25:00|117.76|117.16|117.99|117.39|118.3|117.7|117.68|117.08|516
1759365000000|2025-10-02 00:30:00|117.98|117.38|118.01|117.41|118.43|117.83|117.7|117.1|533
1759365300000|2025-10-02 00:35:00|118.02|117.42|118.39|117.79|118.46|117.86|117.9|117.3|373
1759365600000|2025-10-02 00:40:00|118.38|117.78|118.2|117.6|118.41|117.81|117.92|117.32|314
1759365900000|2025-10-02 00:45:00|118.19|117.59|118.44|117.84|118.72|118.12|118.16|117.56|348
1759366200000|2025-10-02 00:50:00|118.45|117.85|118.39|117.79|118.67|118.07|117.91|117.31|356
1759366500000|2025-10-02 00:55:00|118.4|117.8|118.35|117.75|118.73|118.13|118.25|117.65|315
1759366800000|2025-10-02 01:00:00|118.36|117.76|118.72|118.12|118.76|118.16|118.24|117.64|376
1759367100000|2025-10-02 01:05:00|118.73|118.13|118.66|118.06|118.97|118.37|118.59|117.99|362
1759367400000|2025-10-02 01:10:00|118.64|118.04|118.65|118.05|118.95|118.35|118.28|117.68|333
1759367700000|2025-10-02 01:15:00|118.64|118.04|118.85|118.25|119.12|118.52|118.62|118.02|246
1759368000000|2025-10-02 01:20:00|118.86|118.26|119.56|118.96|119.64|119.04|118.83|118.23|269
1759368300000|2025-10-02 01:25:00|119.54|118.94|119.85|119.25|120.16|119.56|119.53|118.93|429
1759368600000|2025-10-02 01:30:00|119.88|119.28|120.28|119.68|120.28|119.68|119.75|119.15|433
1759368900000|2025-10-02 01:35:00|120.29|119.69|119.95|119.35|120.34|119.74|119.71|119.11|381
1759369200000|2025-10-02 01:40:00|119.97|119.37|120.05|119.45|120.07|119.47|119.81|119.21|262
1759369500000|2025-10-02 01:45:00|120.03|119.43|121.22|120.62|121.45|120.85|120.01|119.41|429
1759369800000|2025-10-02 01:50:00|121.21|120.61|120.96|120.36|121.21|120.61|120.59|119.99|468
1759370100000|2025-10-02 01:55:00|120.95|120.35|121.66|121.06|121.78|121.18|120.9|120.3|398
1759370400000|2025-10-02 02:00:00|121.65|121.05|121.01|120.41|121.8|121.2|121.01|120.41|400
1759370700000|2025-10-02 02:05:00|121.02|120.42|120.39|119.79|121.02|120.42|120.39|119.79|318
1759371000000|2025-10-02 02:10:00|120.36|119.76|120.15|119.55|120.58|119.98|119.96|119.36|407
1759371300000|2025-10-02 02:15:00|120.12|119.52|120.56|119.96|120.74|120.14|120.1|119.5|333
1759371600000|2025-10-02 02:20:00|120.57|119.97|120.92|120.32|120.98|120.38|120.55|119.95|336
1759371900000|2025-10-02 02:25:00|120.9|120.3|121.2|120.6|121.55|120.95|120.84|120.24|449
1759372200000|2025-10-02 02:30:00|121.22|120.62|120.85|120.25|121.25|120.65|120.82|120.22|250
1759372500000|2025-10-02 02:35:00|120.86|120.26|121.24|120.64|121.24|120.64|120.79|120.19|290
1759372800000|2025-10-02 02:40:00|121.23|120.63|121.19|120.59|121.49|120.89|121.09|120.49|288
1759373100000|2025-10-02 02:45:00|121.18|120.58|121.21|120.61|121.55|120.95|121.15|120.55|284
1759373400000|2025-10-02 02:50:00|121.2|120.6|118.46|117.86|121.22|120.62|118.22|117.62|553
1759373700000|2025-10-02 02:55:00|118.45|117.85|118.67|118.07|118.74|118.14|118.19|117.59|382
1759374000000|2025-10-02 03:00:00|118.7|118.1|118.47|117.87|118.75|118.15|118.42|117.82|292
1759374300000|2025-10-02 03:05:00|118.45|117.85|118.58|117.98|118.63|118.03|118.3|117.7|231
1759374600000|2025-10-02 03:10:00|118.57|117.97|118.83|118.23|119.04|118.44|118.53|117.93|279
1759374900000|2025-10-02 03:15:00|118.84|118.24|118.82|118.22|118.89|118.29|118.66|118.06|137
1759375200000|2025-10-02 03:20:00|118.81|118.21|119.36|118.76|119.39|118.79|118.8|118.2|306
1759375500000|2025-10-02 03:25:00|119.37|118.77|119.32|118.72|119.47|118.87|119.21|118.61|226
1759375800000|2025-10-02 03:30:00|119.33|118.73|119.07|118.47|119.34|118.74|118.98|118.38|159
1759376100000|2025-10-02 03:35:00|119.06|118.46|118.77|118.17|119.13|118.53|118.49|117.89|249
1759376400000|2025-10-02 03:40:00|118.76|118.16|118.28|117.68|118.78|118.18|118.12|117.52|221
1759376700000|2025-10-02 03:45:00|118.29|117.69|118.59|117.99|118.64|118.04|118.21|117.61|275
1759377000000|2025-10-02 03:50:00|118.6|118|118.82|118.22|118.86|118.26|118.6|118|145
1759377300000|2025-10-02 03:55:00|118.81|118.21|118.8|118.2|119.02|118.42|118.67|118.07|240
1759377600000|2025-10-02 04:00:00|118.79|118.19|118.7|118.1|118.94|118.34|118.53|117.93|241
1759377900000|2025-10-02 04:05:00|118.69|118.09|118.59|117.99|118.69|118.09|118.48|117.88|121
1759378200000|2025-10-02 04:10:00|118.57|117.97|118.49|117.89|118.57|117.97|118.42|117.82|121
1759378500000|2025-10-02 04:15:00|118.48|117.88|118.29|117.69|118.6|118|118.29|117.69|122
1759378800000|2025-10-02 04:20:00|118.3|117.7|117.97|117.37|118.31|117.71|117.96|117.36|221
1759379100000|2025-10-02 04:25:00|117.99|117.39|118.24|117.64|118.29|117.69|117.98|117.38|151
1759379400000|2025-10-02 04:30:00|118.23|117.63|118.07|117.47|118.29|117.69|118.05|117.45|216
1759379700000|2025-10-02 04:35:00|118.06|117.46|117.91|117.31|118.1|117.5|117.89|117.29|145
1759380000000|2025-10-02 04:40:00|117.92|117.32|118.14|117.54|118.18|117.58|117.81|117.21|157
1759380300000|2025-10-02 04:45:00|118.15|117.55|118.42|117.82|118.42|117.82|117.97|117.37|125
1759380600000|2025-10-02 04:50:00|118.41|117.81|118.36|117.76|118.49|117.89|118.28|117.68|143
1759380900000|2025-10-02 04:55:00|118.35|117.75|118.23|117.63|118.4|117.8|118.2|117.6|101
1759381200000|2025-10-02 05:00:00|118.25|117.65|118.42|117.82|118.47|117.87|118.24|117.64|125
1759381500000|2025-10-02 05:05:00|118.4|117.8|118.11|117.51|118.41|117.81|118.03|117.43|102
1759381800000|2025-10-02 05:10:00|118.13|117.53|118.27|117.67|118.37|117.77|118.08|117.48|113
1759382100000|2025-10-02 05:15:00|118.28|117.68|118.46|117.86|118.58|117.98|118.24|117.64|153
1759382400000|2025-10-02 05:20:00|118.47|117.87|118.67|118.07|118.7|118.1|118.47|117.87|163
1759382700000|2025-10-02 05:25:00|118.68|118.08|118.82|118.22|118.99|118.39|118.67|118.07|321
1759383000000|2025-10-02 05:30:00|118.8|118.2|118.63|118.03|118.84|118.24|118.41|117.81|169
1759383300000|2025-10-02 05:35:00|118.62|118.02|118.38|117.78|118.64|118.04|118.38|117.78|92
1759383600000|2025-10-02 05:40:00|118.36|117.76|118.39|117.79|118.48|117.88|118.31|117.71|119
1759383900000|2025-10-02 05:45:00|118.38|117.78|118.34|117.74|118.44|117.84|118.26|117.66|98
1759384200000|2025-10-02 05:50:00|118.35|117.75|118.2|117.6|118.37|117.77|118.17|117.57|75
1759384500000|2025-10-02 05:55:00|118.22|117.62|118.21|117.61|118.28|117.68|118.09|117.49|143
1759384800000|2025-10-02 06:00:00|118.23|117.63|118.53|117.93|118.55|117.95|118.23|117.63|158
1759385100000|2025-10-02 06:05:00|118.52|117.92|118.54|117.94|118.6|118|118.48|117.88|101
1759385400000|2025-10-02 06:10:00|118.53|117.93|118.61|118.01|118.65|118.05|118.52|117.92|108
1759385700000|2025-10-02 06:15:00|118.62|118.02|118.75|118.15|118.8|118.2|118.62|118.02|89
1759386000000|2025-10-02 06:20:00|118.76|118.16|118.69|118.09|118.81|118.21|118.65|118.05|122
1759386300000|2025-10-02 06:25:00|118.68|118.08|118.72|118.12|118.81|118.21|118.65|118.05|153
1759386600000|2025-10-02 06:30:00|118.71|118.11|118.41|117.81|118.82|118.22|118.39|117.79|220
1759386900000|2025-10-02 06:35:00|118.45|117.85|118.38|117.78|118.55|117.95|118.34|117.74|173
1759387200000|2025-10-02 06:40:00|118.36|117.76|118.41|117.81|118.6|118|118.36|117.76|182
1759387500000|2025-10-02 06:45:00|118.42|117.82|118.33|117.73|118.46|117.86|118.29|117.69|109
1759387800000|2025-10-02 06:50:00|118.32|117.72|118.31|117.71|118.38|117.78|118.31|117.71|60
1759388100000|2025-10-02 06:55:00|118.32|117.72|118.3|117.7|118.37|117.77|118.3|117.7|33
1759388400000|2025-10-02 07:00:00|118.33|117.73|118.61|118.01|118.64|118.04|118.28|117.68|160
1759388700000|2025-10-02 07:05:00|118.62|118.02|119.38|118.78|119.51|118.91|118.59|117.99|186
1759389000000|2025-10-02 07:10:00|119.37|118.77|119.87|119.27|119.88|119.28|119.28|118.68|286
1759389300000|2025-10-02 07:15:00|119.83|119.23|119.66|119.06|120.46|119.86|119.47|118.87|492
1759389600000|2025-10-02 07:20:00|119.64|119.04|119.27|118.67|119.67|119.07|119.27|118.67|314
1759389900000|2025-10-02 07:25:00|119.28|118.68|119.28|118.68|119.65|119.05|119.24|118.64|274
1759390200000|2025-10-02 07:30:00|119.3|118.7|119.06|118.46|119.3|118.7|118.94|118.34|208
1759390500000|2025-10-02 07:35:00|119.07|118.47|119.3|118.7|119.33|118.73|119.06|118.46|193
1759390800000|2025-10-02 07:40:00|119.31|118.71|119.36|118.76|119.38|118.78|119.11|118.51|227
1759391100000|2025-10-02 07:45:00|119.35|118.75|119.56|118.96|119.64|119.04|119.35|118.75|268
1759391400000|2025-10-02 07:50:00|119.57|118.97|119.51|118.91|119.63|119.03|119.36|118.76|272
1759391700000|2025-10-02 07:55:00|119.52|118.92|119.72|119.12|119.77|119.17|119.49|118.89|202
1759392000000|2025-10-02 08:00:00|119.74|119.14|119.83|119.23|120.3|119.7|119.7|119.1|346
1759392300000|2025-10-02 08:05:00|119.82|119.22|119.3|118.7|119.85|119.25|119.23|118.63|223
1759392600000|2025-10-02 08:10:00|119.29|118.69|119.12|118.52|119.43|118.83|119.11|118.51|210
1759392900000|2025-10-02 08:15:00|119.11|118.51|119.3|118.7|119.43|118.83|119.11|118.51|245
1759393200000|2025-10-02 08:20:00|119.31|118.71|119.6|119|119.68|119.08|119.31|118.71|262
1759393500000|2025-10-02 08:25:00|119.59|118.99|119.35|118.75|119.64|119.04|119.33|118.73|220
1759393800000|2025-10-02 08:30:00|119.36|118.76|119.7|119.1|119.74|119.14|119.29|118.69|156
1759394100000|2025-10-02 08:35:00|119.69|119.09|119.68|119.08|119.76|119.16|119.5|118.9|187
1759394400000|2025-10-02 08:40:00|119.67|119.07|119.23|118.63|119.67|119.07|119.21|118.61|176
1759394700000|2025-10-02 08:45:00|119.22|118.62|119.32|118.72|119.46|118.86|119.16|118.56|97
1759395000000|2025-10-02 08:50:00|119.33|118.73|119.48|118.88|119.55|118.95|119.33|118.73|94
1759395300000|2025-10-02 08:55:00|119.5|118.9|119.5|118.9|119.65|119.05|119.41|118.81|179
1759395600000|2025-10-02 09:00:00|119.48|118.88|119.33|118.73|119.48|118.88|119.33|118.73|252
1759395900000|2025-10-02 09:05:00|119.35|118.75|119.66|119.06|119.67|119.07|119.32|118.72|166
1759396200000|2025-10-02 09:10:00|119.65|119.05|119.68|119.08|119.76|119.16|119.56|118.96|214
1759396500000|2025-10-02 09:15:00|119.66|119.06|119.5|118.9|119.69|119.09|119.48|118.88|88
1759396800000|2025-10-02 09:20:00|119.49|118.89|119.63|119.03|119.65|119.05|119.46|118.86|102
1759397100000|2025-10-02 09:25:00|119.6|119|119.74|119.14|119.74|119.14|119.58|118.98|63
1759397400000|2025-10-02 09:30:00|119.75|119.15|119.53|118.93|119.77|119.17|119.5|118.9|134
1759397700000|2025-10-02 09:35:00|119.52|118.92|119.26|118.66|119.54|118.94|119.26|118.66|91
1759398000000|2025-10-02 09:40:00|119.28|118.68|119.31|118.71|119.31|118.71|119.17|118.57|125
1759398300000|2025-10-02 09:45:00|119.32|118.72|119.69|119.09|119.74|119.14|119.32|118.72|121
1759398600000|2025-10-02 09:50:00|119.66|119.06|120.43|119.83|120.45|119.85|119.57|118.97|307
1759398900000|2025-10-02 09:55:00|120.44|119.84|120.46|119.86|120.49|119.89|120.25|119.65|251
1759399200000|2025-10-02 10:00:00|120.49|119.89|120.35|119.75|120.61|120.01|120.35|119.75|274
1759399500000|2025-10-02 10:05:00|120.36|119.76|120.62|120.02|120.67|120.07|120.33|119.73|198
1759399800000|2025-10-02 10:10:00|120.64|120.04|121.1|120.5|121.23|120.63|120.5|119.9|319
1759400100000|2025-10-02 10:15:00|121.11|120.51|120.65|120.05|121.33|120.73|120.64|120.04|248
1759400400000|2025-10-02 10:20:00|120.68|120.08|120.78|120.18|120.85|120.25|120.52|119.92|278
1759400700000|2025-10-02 10:25:00|120.77|120.17|120.79|120.19|121|120.4|120.75|120.15|165
1759401000000|2025-10-02 10:30:00|120.81|120.21|121.34|120.74|121.45|120.85|120.78|120.18|225
1759401300000|2025-10-02 10:35:00|121.35|120.75|121.67|121.07|121.71|121.11|121.33|120.73|293
1759401600000|2025-10-02 10:40:00|121.68|121.08|122.77|122.17|122.78|122.18|121.68|121.08|477
1759401900000|2025-10-02 10:45:00|122.79|122.19|122.08|121.48|122.85|122.25|122.07|121.47|363
1759402200000|2025-10-02 10:50:00|122.07|121.47|121.94|121.34|122.17|121.57|121.93|121.33|342
1759402500000|2025-10-02 10:55:00|121.93|121.33|122.45|121.85|122.62|122.02|121.78|121.18|354
1759402800000|2025-10-02 11:00:00|122.44|121.84|122.5|121.9|122.83|122.23|122.24|121.64|394
1759403100000|2025-10-02 11:05:00|122.51|121.91|122.64|122.04|122.84|122.24|122.5|121.9|344
1759403400000|2025-10-02 11:10:00|122.65|122.05|122.24|121.64|122.89|122.29|122.2|121.6|388
1759403700000|2025-10-02 11:15:00|122.23|121.63|122.2|121.6|122.51|121.91|122.08|121.48|271
1759404000000|2025-10-02 11:20:00|122.21|121.61|122.55|121.95|122.63|122.03|122.17|121.57|317
1759404300000|2025-10-02 11:25:00|122.54|121.94|122.47|121.87|122.6|122|122.13|121.53|245
1759404600000|2025-10-02 11:30:00|122.46|121.86|122.88|122.28|122.98|122.38|122.38|121.78|323
1759404900000|2025-10-02 11:35:00|122.89|122.29|122.07|121.47|122.93|122.33|122.07|121.47|355
1759405200000|2025-10-02 11:40:00|122.09|121.49|121.77|121.17|122.1|121.5|121.63|121.03|346
1759405500000|2025-10-02 11:45:00|121.76|121.16|121.97|121.37|121.99|121.39|121.73|121.13|384
1759405800000|2025-10-02 11:50:00|121.98|121.38|121.71|121.11|122.06|121.46|121.56|120.96|269
1759406100000|2025-10-02 11:55:00|121.7|121.1|120.16|119.56|121.71|121.11|119.99|119.39|472
1759406400000|2025-10-02 12:00:00|120.17|119.57|120.13|119.53|120.35|119.75|119.76|119.16|496
1759406700000|2025-10-02 12:05:00|120.14|119.54|120.39|119.79|120.44|119.84|120.14|119.54|355
1759407000000|2025-10-02 12:10:00|120.4|119.8|120.51|119.91|120.56|119.96|120.24|119.64|218
1759407300000|2025-10-02 12:15:00|120.5|119.9|120.46|119.86|120.54|119.94|120.34|119.74|209
1759407600000|2025-10-02 12:20:00|120.47|119.87|120.37|119.77|120.5|119.9|120.33|119.73|261
1759407900000|2025-10-02 12:25:00|120.38|119.78|120.43|119.83|120.49|119.89|120.27|119.67|206
1759408200000|2025-10-02 12:30:00|120.44|119.84|120.42|119.82|120.46|119.86|120.24|119.64|201
1759408500000|2025-10-02 12:35:00|120.43|119.83|120.34|119.74|120.51|119.91|120.23|119.63|152
1759408800000|2025-10-02 12:40:00|120.35|119.75|120.19|119.59|120.47|119.87|120.07|119.47|203
1759409100000|2025-10-02 12:45:00|120.18|119.58|120.32|119.72|120.36|119.76|120.14|119.54|138
1759409400000|2025-10-02 12:50:00|120.31|119.71|120.19|119.59|120.39|119.79|120.13|119.53|211
1759409700000|2025-10-02 12:55:00|120.18|119.58|120.18|119.58|120.29|119.69|120.15|119.55|118
1759410000000|2025-10-02 13:00:00|120.19|119.59|119.83|119.23|120.2|119.6|119.79|119.19|288
1759410300000|2025-10-02 13:05:00|119.8|119.2|119.62|119.02|119.87|119.27|119.5|118.9|224
1759410600000|2025-10-02 13:10:00|119.64|119.04|119.66|119.06|119.69|119.09|119.58|118.98|139
1759410900000|2025-10-02 13:15:00|119.65|119.05|119.43|118.83|119.72|119.12|119.13|118.53|239
1759411200000|2025-10-02 13:20:00|119.44|118.84|119.77|119.17|120.01|119.41|119.44|118.84|214
1759411500000|2025-10-02 13:25:00|119.78|119.18|119.8|119.2|119.86|119.26|119.73|119.13|141
1759411800000|2025-10-02 13:30:00|119.78|119.18|119.55|118.95|119.83|119.23|119.42|118.82|331
1759412100000|2025-10-02 13:35:00|119.54|118.94|119.21|118.61|119.6|119|119.04|118.44|365
1759412400000|2025-10-02 13:40:00|119.19|118.59|118.84|118.24|119.31|118.71|118.39|117.79|354
1759412700000|2025-10-02 13:45:00|118.85|118.25|118.74|118.14|118.93|118.33|118.7|118.1|417
1759413000000|2025-10-02 13:50:00|118.73|118.13|119.14|118.54|119.25|118.65|118.56|117.96|348
1759413300000|2025-10-02 13:55:00|119.12|118.52|119|118.4|119.21|118.61|118.87|118.27|194
1759413600000|2025-10-02 14:00:00|118.99|118.39|119.36|118.76|119.47|118.87|118.98|118.38|296
1759413900000|2025-10-02 14:05:00|119.35|118.75|119.24|118.64|119.44|118.84|119.14|118.54|229
1759414200000|2025-10-02 14:10:00|119.23|118.63|119.26|118.66|119.43|118.83|119.15|118.55|191
1759414500000|2025-10-02 14:15:00|119.25|118.65|119.32|118.72|119.38|118.78|119.17|118.57|166
1759414800000|2025-10-02 14:20:00|119.31|118.71|119.17|118.57|119.31|118.71|118.92|118.32|217
1759415100000|2025-10-02 14:25:00|119.19|118.59|119.09|118.49|119.26|118.66|118.99|118.39|236
1759415400000|2025-10-02 14:30:00|119.1|118.5|118.86|118.26|119.23|118.63|118.73|118.13|310
1759415700000|2025-10-02 14:35:00|118.87|118.27|118.74|118.14|118.93|118.33|118.59|117.99|359
1759416000000|2025-10-02 14:40:00|118.73|118.13|118.6|118|118.86|118.26|118.31|117.71|402
1759416300000|2025-10-02 14:45:00|118.59|117.99|118.64|118.04|118.83|118.23|118.29|117.69|331
1759416600000|2025-10-02 14:50:00|118.65|118.05|118.2|117.6|118.65|118.05|118.17|117.57|347
1759416900000|2025-10-02 14:55:00|118.21|117.61|118.04|117.44|118.21|117.61|117.58|116.98|279
1759417200000|2025-10-02 15:00:00|118.06|117.46|117.92|117.32|118.12|117.52|117.81|117.21|354
1759417500000|2025-10-02 15:05:00|117.94|117.34|118.43|117.83|118.43|117.83|117.76|117.16|345
1759417800000|2025-10-02 15:10:00|118.42|117.82|118.83|118.23|118.89|118.29|118.41|117.81|319
1759418100000|2025-10-02 15:15:00|118.82|118.22|118.43|117.83|118.85|118.25|118.4|117.8|249
1759418400000|2025-10-02 15:20:00|118.42|117.82|118.77|118.17|118.83|118.23|118.21|117.61|311
1759418700000|2025-10-02 15:25:00|118.78|118.18|118.31|117.71|118.78|118.18|118.23|117.63|243
1759419000000|2025-10-02 15:30:00|118.34|117.74|118.35|117.75|118.35|117.75|118.16|117.56|192
1759419300000|2025-10-02 15:35:00|118.36|117.76|118.32|117.72|118.43|117.83|117.94|117.34|230
1759419600000|2025-10-02 15:40:00|118.33|117.73|118.37|117.77|118.67|118.07|118.32|117.72|204
1759419900000|2025-10-02 15:45:00|118.36|117.76|119.21|118.61|119.29|118.69|118.35|117.75|348
1759420200000|2025-10-02 15:50:00|119.22|118.62|119.25|118.65|119.4|118.8|119.09|118.49|252
1759420500000|2025-10-02 15:55:00|119.28|118.68|119.19|118.59|119.55|118.95|119.12|118.52|350
1759420800000|2025-10-02 16:00:00|119.16|118.56|119.19|118.59|119.29|118.69|119.06|118.46|357
1759421100000|2025-10-02 16:05:00|119.21|118.61|119.55|118.95|119.94|119.34|119.12|118.52|339
1759421400000|2025-10-02 16:10:00|119.5|118.9|119.42|118.82|119.85|119.25|119.39|118.79|345
1759421700000|2025-10-02 16:15:00|119.43|118.83|119.38|118.78|119.56|118.96|119.34|118.74|145
1759422000000|2025-10-02 16:20:00|119.34|118.74|119.71|119.11|119.73|119.13|119.32|118.72|193
1759422300000|2025-10-02 16:25:00|119.73|119.13|119.71|119.11|119.81|119.21|119.62|119.02|163
1759422600000|2025-10-02 16:30:00|119.7|119.1|119.86|119.26|119.86|119.26|119.56|118.96|169
1759422900000|2025-10-02 16:35:00|119.85|119.25|118.99|118.39|120.04|119.44|118.97|118.37|169
1759423200000|2025-10-02 16:40:00|118.98|118.38|118.88|118.28|119.01|118.41|118.45|117.85|246
1759423500000|2025-10-02 16:45:00|118.89|118.29|119.59|118.99|119.68|119.08|118.89|118.29|248
1759423800000|2025-10-02 16:50:00|119.58|118.98|119.39|118.79|119.67|119.07|119.34|118.74|237
1759424100000|2025-10-02 16:55:00|119.38|118.78|119.53|118.93|119.56|118.96|119.36|118.76|89
1759424400000|2025-10-02 17:00:00|119.5|118.9|119.19|118.59|119.61|119.01|119.19|118.59|167
1759424700000|2025-10-02 17:05:00|119.2|118.6|119.27|118.67|119.29|118.69|118.99|118.39|161
1759425000000|2025-10-02 17:10:00|119.26|118.66|119.26|118.66|119.26|118.66|119.07|118.47|116
1759425300000|2025-10-02 17:15:00|119.23|118.63|119.1|118.5|119.26|118.66|119.09|118.49|140
1759425600000|2025-10-02 17:20:00|119.14|118.54|118.91|118.31|119.14|118.54|118.85|118.25|171
1759425900000|2025-10-02 17:25:00|118.93|118.33|119.05|118.45|119.07|118.47|118.93|118.33|89
1759426200000|2025-10-02 17:30:00|119.04|118.44|119.11|118.51|119.16|118.56|118.96|118.36|156
1759426500000|2025-10-02 17:35:00|119.12|118.52|119.43|118.83|119.43|118.83|119.09|118.49|128
1759426800000|2025-10-02 17:40:00|119.42|118.82|119.42|118.82|119.61|119.01|119.38|118.78|89
1759427100000|2025-10-02 17:45:00|119.43|118.83|119.43|118.83|119.48|118.88|119.34|118.74|97
1759427400000|2025-10-02 17:50:00|119.44|118.84|119.55|118.95|119.55|118.95|119.35|118.75|196
1759427700000|2025-10-02 17:55:00|119.54|118.94|119.52|118.92|119.71|119.11|119.44|118.84|120
1759428000000|2025-10-02 18:00:00|119.51|118.91|119.57|118.97|119.64|119.04|119.51|118.91|92
1759428300000|2025-10-02 18:05:00|119.59|118.99|119.59|118.99|119.77|119.17|119.59|118.99|185
1759428600000|2025-10-02 18:10:00|119.6|119|119.68|119.08|119.76|119.16|119.48|118.88|164
1759428900000|2025-10-02 18:15:00|119.69|119.09|119.68|119.08|119.85|119.25|119.62|119.02|167
1759429200000|2025-10-02 18:20:00|119.64|119.04|119.5|118.9|119.73|119.13|119.48|118.88|105
1759429500000|2025-10-02 18:25:00|119.49|118.89|119.77|119.17|119.77|119.17|119.48|118.88|151
1759429800000|2025-10-02 18:30:00|119.76|119.16|119.75|119.15|119.77|119.17|119.65|119.05|183
1759430100000|2025-10-02 18:35:00|119.74|119.14|119.87|119.27|119.93|119.33|119.74|119.14|124
1759430400000|2025-10-02 18:40:00|119.89|119.29|119.72|119.12|119.92|119.32|119.69|119.09|155
1759430700000|2025-10-02 18:45:00|119.74|119.14|119.67|119.07|119.79|119.19|119.67|119.07|44
1759431000000|2025-10-02 18:50:00|119.68|119.08|119.67|119.07|120.17|119.57|119.6|119|196
1759431300000|2025-10-02 18:55:00|119.68|119.08|119.59|118.99|119.78|119.18|119.56|118.96|196
1759431600000|2025-10-02 19:00:00|119.57|118.97|119.66|119.06|119.69|119.09|119.38|118.78|121
1759431900000|2025-10-02 19:05:00|119.68|119.08|119.66|119.06|119.74|119.14|119.52|118.92|137
1759432200000|2025-10-02 19:10:00|119.67|119.07|119.93|119.33|120|119.4|119.67|119.07|131
1759432500000|2025-10-02 19:15:00|119.92|119.32|119.83|119.23|119.95|119.35|119.73|119.13|174
1759432800000|2025-10-02 19:20:00|119.78|119.18|119.63|119.03|119.82|119.22|119.62|119.02|151
1759433100000|2025-10-02 19:25:00|119.67|119.07|119.52|118.92|119.67|119.07|119.45|118.85|121
1759433400000|2025-10-02 19:30:00|119.53|118.93|119.7|119.1|119.7|119.1|119.51|118.91|124
1759433700000|2025-10-02 19:35:00|119.71|119.11|119.91|119.31|119.91|119.31|119.67|119.07|132
1759434000000|2025-10-02 19:40:00|119.9|119.3|119.9|119.3|119.95|119.35|119.84|119.24|121
1759434300000|2025-10-02 19:45:00|119.89|119.29|119.95|119.35|119.98|119.38|119.86|119.26|97
1759434600000|2025-10-02 19:50:00|119.92|119.32|119.86|119.26|120.24|119.64|119.85|119.25|174
1759434900000|2025-10-02 19:55:00|119.85|119.25|119.79|119.19|119.92|119.32|119.78|119.18|106
1759435200000|2025-10-02 20:00:00|119.8|119.2|119.78|119.18|119.87|119.27|119.68|119.08|138
1759435500000|2025-10-02 20:05:00|119.77|119.17|119.95|119.35|119.95|119.35|119.7|119.1|95
1759435800000|2025-10-02 20:10:00|119.96|119.36|119.88|119.28|120.04|119.44|119.87|119.27|73
1759436100000|2025-10-02 20:15:00|119.91|119.31|120.19|119.59|120.26|119.66|119.8|119.2|118
1759436400000|2025-10-02 20:20:00|120.2|119.6|120.08|119.48|120.24|119.64|120.08|119.48|78
1759436700000|2025-10-02 20:25:00|120.07|119.47|120.12|119.52|120.13|119.53|119.97|119.37|141
1759437000000|2025-10-02 20:30:00|120.1|119.5|120.01|119.41|120.11|119.51|119.94|119.34|95
1759437300000|2025-10-02 20:35:00|119.95|119.35|119.92|119.32|119.96|119.36|119.83|119.23|93
1759437600000|2025-10-02 20:40:00|119.93|119.33|120.05|119.45|120.05|119.45|119.84|119.24|100
1759437900000|2025-10-02 20:45:00|120.04|119.44|120.09|119.49|120.1|119.5|119.94|119.34|91
1759438200000|2025-10-02 20:50:00|120.08|119.48|120.03|119.43|120.37|119.77|120.03|119.43|119
1759438500000|2025-10-02 20:55:00|120.08|119.48|120.23|119.63|120.24|119.64|120.02|119.42|125
1759438800000|2025-10-02 21:00:00|120.24|119.64|120.04|119.44|120.26|119.66|120.01|119.41|128
1759439100000|2025-10-02 21:05:00|120.03|119.43|120.21|119.61|120.21|119.61|120.03|119.43|47
1759439400000|2025-10-02 21:10:00|120.22|119.62|120.42|119.82|120.48|119.88|120.22|119.62|180
1759439700000|2025-10-02 21:15:00|120.43|119.83|120.32|119.72|120.47|119.87|120.21|119.61|130
1759440000000|2025-10-02 21:20:00|120.34|119.74|120.23|119.63|120.34|119.74|120.22|119.62|108
1759440300000|2025-10-02 21:25:00|120.22|119.62|120.35|119.75|120.38|119.78|120.2|119.6|89
1759440600000|2025-10-02 21:30:00|120.36|119.76|119.96|119.36|120.36|119.76|119.94|119.34|72
1759440900000|2025-10-02 21:35:00|119.95|119.35|119.92|119.32|120.01|119.41|119.84|119.24|106
1759441200000|2025-10-02 21:40:00|119.93|119.33|119.87|119.27|119.93|119.33|119.82|119.22|65
1759441500000|2025-10-02 21:45:00|119.88|119.28|120.09|119.49|120.1|119.5|119.83|119.23|43
1759441800000|2025-10-02 21:50:00|120.08|119.48|119.92|119.32|120.13|119.53|119.86|119.26|90
1759442100000|2025-10-02 21:55:00|119.89|119.29|120.27|119.67|120.37|119.77|119.87|119.27|101
1759442400000|2025-10-02 22:00:00|120.29|119.69|120.19|119.59|120.3|119.7|120.13|119.53|141
1759442700000|2025-10-02 22:05:00|120.18|119.58|120.05|119.45|120.24|119.64|119.99|119.39|135
1759443000000|2025-10-02 22:10:00|120.03|119.43|119.56|118.96|120.04|119.44|119.42|118.82|112
1759443300000|2025-10-02 22:15:00|119.55|118.95|119.54|118.94|119.64|119.04|119.46|118.86|123
1759443600000|2025-10-02 22:20:00|119.56|118.96|119.47|118.87|119.59|118.99|119.42|118.82|109
1759443900000|2025-10-02 22:25:00|119.45|118.85|119.61|119.01|119.61|119.01|119.36|118.76|140
1759444200000|2025-10-02 22:30:00|119.62|119.02|119.68|119.08|119.79|119.19|119.61|119.01|135
1759444500000|2025-10-02 22:35:00|119.65|119.05|119.57|118.97|119.69|119.09|119.52|118.92|90
1759444800000|2025-10-02 22:40:00|119.54|118.94|119.66|119.06|119.66|119.06|119.48|118.88|135
1759445100000|2025-10-02 22:45:00|119.67|119.07|119.6|119|119.68|119.08|119.54|118.94|135
1759445400000|2025-10-02 22:50:00|119.61|119.01|119.44|118.84|119.63|119.03|119.43|118.83|84
1759445700000|2025-10-02 22:55:00|119.43|118.83|119.37|118.77|119.56|118.96|119.37|118.77|128
1759446000000|2025-10-02 23:00:00|119.41|118.81|119.47|118.87|119.53|118.93|119.36|118.76|155
1759446300000|2025-10-02 23:05:00|119.48|118.88|119.66|119.06|119.73|119.13|119.48|118.88|50
1759446600000|2025-10-02 23:10:00|119.68|119.08|119.64|119.04|119.7|119.1|119.58|118.98|70
1759446900000|2025-10-02 23:15:00|119.66|119.06|119.55|118.95|119.68|119.08|119.55|118.95|91
1759447200000|2025-10-02 23:20:00|119.59|118.99|119.71|119.11|119.79|119.19|119.55|118.95|181
1759447500000|2025-10-02 23:25:00|119.7|119.1|119.7|119.1|119.74|119.14|119.63|119.03|97
1759447800000|2025-10-02 23:30:00|119.69|119.09|119.71|119.11|119.71|119.11|119.52|118.92|64
1759448100000|2025-10-02 23:35:00|119.67|119.07|119.7|119.1|119.7|119.1|119.65|119.05|28
1759448400000|2025-10-02 23:40:00|119.71|119.11|119.58|118.98|119.75|119.15|119.58|118.98|66
1759448700000|2025-10-02 23:45:00|119.57|118.97|119.69|119.09|119.69|119.09|119.5|118.9|170
1759449000000|2025-10-02 23:50:00|119.7|119.1|119.99|119.39|120.01|119.41|119.7|119.1|109
1759449300000|2025-10-02 23:55:00|120|119.4|119.89|119.29|120.01|119.41|119.87|119.27|108
1759449600000|2025-10-03 00:00:00|119.88|119.28|119.17|118.57|119.88|119.28|119.11|118.51|164
1759449900000|2025-10-03 00:05:00|119.21|118.61|119.16|118.56|119.21|118.61|118.99|118.39|161
1759450200000|2025-10-03 00:10:00|119.2|118.6|119.22|118.62|119.25|118.65|119.07|118.47|277
1759450500000|2025-10-03 00:15:00|119.21|118.61|119.4|118.8|119.5|118.9|119.03|118.43|189
1759450800000|2025-10-03 00:20:00|119.39|118.79|119.3|118.7|119.39|118.79|119.19|118.59|195
1759451100000|2025-10-03 00:25:00|119.31|118.71|119.19|118.59|119.32|118.72|119.09|118.49|186
1759451400000|2025-10-03 00:30:00|119.18|118.58|118.91|118.31|119.18|118.58|118.77|118.17|223
1759451700000|2025-10-03 00:35:00|118.92|118.32|118.92|118.32|119.09|118.49|118.9|118.3|212
1759452000000|2025-10-03 00:40:00|118.9|118.3|118.8|118.2|118.94|118.34|118.74|118.14|150
1759452300000|2025-10-03 00:45:00|118.82|118.22|118.63|118.03|118.87|118.27|118.27|117.67|249
1759452600000|2025-10-03 00:50:00|118.64|118.04|118.64|118.04|118.68|118.08|118.57|117.97|92
1759452900000|2025-10-03 00:55:00|118.65|118.05|118.55|117.95|118.67|118.07|118.38|117.78|90
1759453200000|2025-10-03 01:00:00|118.56|117.96|118.59|117.99|118.66|118.06|118.48|117.88|220
1759453500000|2025-10-03 01:05:00|118.56|117.96|118.55|117.95|118.63|118.03|118.45|117.85|165
1759453800000|2025-10-03 01:10:00|118.57|117.97|118.45|117.85|118.59|117.99|118.45|117.85|169
1759454100000|2025-10-03 01:15:00|118.46|117.86|118.5|117.9|118.68|118.08|118.34|117.74|118
1759454400000|2025-10-03 01:20:00|118.51|117.91|118.32|117.72|118.58|117.98|118.32|117.72|155
1759454700000|2025-10-03 01:25:00|118.33|117.73|118.34|117.74|118.42|117.82|118.21|117.61|100
1759455000000|2025-10-03 01:30:00|118.33|117.73|118.76|118.16|118.8|118.2|118.27|117.67|100
1759455300000|2025-10-03 01:35:00|118.77|118.17|118.62|118.02|118.82|118.22|118.56|117.96|149
1759455600000|2025-10-03 01:40:00|118.64|118.04|118.52|117.92|118.73|118.13|118.48|117.88|122
1759455900000|2025-10-03 01:45:00|118.48|117.88|118.3|117.7|118.51|117.91|118.3|117.7|154
1759456200000|2025-10-03 01:50:00|118.29|117.69|118.15|117.55|118.33|117.73|118.06|117.46|119
1759456500000|2025-10-03 01:55:00|118.14|117.54|118.15|117.55|118.2|117.6|118.07|117.47|76
1759456800000|2025-10-03 02:00:00|118.14|117.54|118.05|117.45|118.16|117.56|117.99|117.39|239
1759457100000|2025-10-03 02:05:00|118.03|117.43|117.94|117.34|118.06|117.46|117.85|117.25|101
1759457400000|2025-10-03 02:10:00|117.93|117.33|118.22|117.62|118.23|117.63|117.92|117.32|127
1759457700000|2025-10-03 02:15:00|118.23|117.63|118.04|117.44|118.39|117.79|118.04|117.44|163
1759458000000|2025-10-03 02:20:00|118.05|117.45|118.01|117.41|118.15|117.55|117.97|117.37|87
1759458300000|2025-10-03 02:25:00|118.03|117.43|117.84|117.24|118.03|117.43|117.84|117.24|49
1759458600000|2025-10-03 02:30:00|117.83|117.23|117.81|117.21|117.87|117.27|117.59|116.99|106
1759458900000|2025-10-03 02:35:00|117.82|117.22|118.09|117.49|118.17|117.57|117.82|117.22|220
1759459200000|2025-10-03 02:40:00|118.07|117.47|118.15|117.55|118.35|117.75|118.03|117.43|186
1759459500000|2025-10-03 02:45:00|118.18|117.58|117.85|117.25|118.18|117.58|117.83|117.23|94
1759459800000|2025-10-03 02:50:00|117.86|117.26|117.89|117.29|117.92|117.32|117.84|117.24|99
1759460100000|2025-10-03 02:55:00|117.9|117.3|117.88|117.28|117.98|117.38|117.82|117.22|123
1759460400000|2025-10-03 03:00:00|117.92|117.32|118.15|117.55|118.27|117.67|117.85|117.25|181
1759460700000|2025-10-03 03:05:00|118.16|117.56|118.43|117.83|118.47|117.87|118.12|117.52|202
1759461000000|2025-10-03 03:10:00|118.44|117.84|118.4|117.8|118.5|117.9|118.33|117.73|167
1759461300000|2025-10-03 03:15:00|118.37|117.77|118.4|117.8|118.63|118.03|118.35|117.75|151
1759461600000|2025-10-03 03:20:00|118.36|117.76|118.13|117.53|118.51|117.91|118.06|117.46|166
1759461900000|2025-10-03 03:25:00|118.16|117.56|117.94|117.34|118.16|117.56|117.78|117.18|105
1759462200000|2025-10-03 03:30:00|117.95|117.35|118.02|117.42|118.03|117.43|117.91|117.31|94
1759462500000|2025-10-03 03:35:00|118.01|117.41|118.08|117.48|118.13|117.53|118.01|117.41|114
1759462800000|2025-10-03 03:40:00|118.09|117.49|118.1|117.5|118.2|117.6|118.01|117.41|111
1759463100000|2025-10-03 03:45:00|118.11|117.51|118.12|117.52|118.25|117.65|118.1|117.5|90
1759463400000|2025-10-03 03:50:00|118.13|117.53|118.01|117.41|118.16|117.56|117.93|117.33|125
1759463700000|2025-10-03 03:55:00|117.97|117.37|117.73|117.13|118.01|117.41|117.56|116.96|151
1759464000000|2025-10-03 04:00:00|117.72|117.12|117.88|117.28|117.93|117.33|117.63|117.03|149
1759464300000|2025-10-03 04:05:00|117.9|117.3|118.04|117.44|118.07|117.47|117.83|117.23|201
1759464600000|2025-10-03 04:10:00|118.05|117.45|118.1|117.5|118.24|117.64|118.03|117.43|91
1759464900000|2025-10-03 04:15:00|118.08|117.48|118.21|117.61|118.21|117.61|118.02|117.42|102
1759465200000|2025-10-03 04:20:00|118.2|117.6|118.72|118.12|118.9|118.3|118.18|117.58|215
1759465500000|2025-10-03 04:25:00|118.73|118.13|118.41|117.81|118.87|118.27|118.37|117.77|262
1759465800000|2025-10-03 04:30:00|118.4|117.8|118.3|117.7|118.42|117.82|118.21|117.61|176
1759466100000|2025-10-03 04:35:00|118.29|117.69|118.36|117.76|118.36|117.76|118.23|117.63|112
1759466400000|2025-10-03 04:40:00|118.35|117.75|118.3|117.7|118.35|117.75|118.19|117.59|76
1759466700000|2025-10-03 04:45:00|118.32|117.72|118.13|117.53|118.33|117.73|118.03|117.43|128
1759467000000|2025-10-03 04:50:00|118.1|117.5|118.19|117.59|118.22|117.62|118.05|117.45|117
1759467300000|2025-10-03 04:55:00|118.17|117.57|118.15|117.55|118.21|117.61|118.12|117.52|23
1759467600000|2025-10-03 05:00:00|118.16|117.56|117.98|117.38|118.22|117.62|117.97|117.37|131
1759467900000|2025-10-03 05:05:00|117.97|117.37|118|117.4|118.07|117.47|117.96|117.36|183
1759468200000|2025-10-03 05:10:00|118.01|117.41|118.12|117.52|118.12|117.52|117.99|117.39|47
1759468500000|2025-10-03 05:15:00|118.13|117.53|118.06|117.46|118.17|117.57|117.99|117.39|112
1759468800000|2025-10-03 05:20:00|118.05|117.45|118.09|117.49|118.15|117.55|118.02|117.42|129
1759469100000|2025-10-03 05:25:00|118.07|117.47|118.01|117.41|118.14|117.54|118.01|117.41|76
1759469400000|2025-10-03 05:30:00|117.98|117.38|118.02|117.42|118.05|117.45|117.95|117.35|133
1759469700000|2025-10-03 05:35:00|118.03|117.43|117.96|117.36|118.03|117.43|117.85|117.25|126
1759470000000|2025-10-03 05:40:00|117.94|117.34|117.71|117.11|117.98|117.38|117.7|117.1|119
1759470300000|2025-10-03 05:45:00|117.7|117.1|117.78|117.18|117.8|117.2|117.63|117.03|129
1759470600000|2025-10-03 05:50:00|117.79|117.19|117.95|117.35|118.04|117.44|117.78|117.18|104
1759470900000|2025-10-03 05:55:00|117.98|117.38|117.62|117.02|117.99|117.39|117.47|116.87|261
1759471200000|2025-10-03 06:00:00|117.67|117.07|117.37|116.77|117.73|117.13|117.09|116.49|171
1759471500000|2025-10-03 06:05:00|117.36|116.76|117.19|116.59|117.49|116.89|117.19|116.59|132
1759471800000|2025-10-03 06:10:00|117.17|116.57|117.45|116.85|117.45|116.85|117.16|116.56|103
1759472100000|2025-10-03 06:15:00|117.44|116.84|117.28|116.68|117.52|116.92|117.21|116.61|75
1759472400000|2025-10-03 06:20:00|117.29|116.69|117.26|116.66|117.37|116.77|117.25|116.65|65
1759472700000|2025-10-03 06:25:00|117.27|116.67|117.39|116.79|117.39|116.79|117.26|116.66|38
1759473000000|2025-10-03 06:30:00|117.38|116.78|117.47|116.87|117.59|116.99|117.36|116.76|138
1759473300000|2025-10-03 06:35:00|117.45|116.85|117.58|116.98|117.59|116.99|117.45|116.85|127
1759473600000|2025-10-03 06:40:00|117.56|116.96|117.5|116.9|117.57|116.97|117.44|116.84|71
1759473900000|2025-10-03 06:45:00|117.47|116.87|117.21|116.61|117.47|116.87|117.18|116.58|90
1759474200000|2025-10-03 06:50:00|117.2|116.6|117.14|116.54|117.2|116.6|116.78|116.18|240
1759474500000|2025-10-03 06:55:00|117.13|116.53|117.16|116.56|117.19|116.59|117.06|116.46|120
1759474800000|2025-10-03 07:00:00|117.17|116.57|117.26|116.66|117.32|116.72|117.13|116.53|139
1759475100000|2025-10-03 07:05:00|117.24|116.64|117|116.4|117.31|116.71|116.96|116.36|137
1759475400000|2025-10-03 07:10:00|116.99|116.39|116.62|116.02|117.05|116.45|116.57|115.97|240
1759475700000|2025-10-03 07:15:00|116.63|116.03|116.85|116.25|116.99|116.39|116.63|116.03|196
1759476000000|2025-10-03 07:20:00|116.84|116.24|116.7|116.1|116.88|116.28|116.67|116.07|102
1759476300000|2025-10-03 07:25:00|116.69|116.09|116.6|116|116.79|116.19|116.6|116|138
1759476600000|2025-10-03 07:30:00|116.61|116.01|116.79|116.19|116.86|116.26|116.61|116.01|178
1759476900000|2025-10-03 07:35:00|116.8|116.2|116.64|116.04|116.87|116.27|116.58|115.98|214
1759477200000|2025-10-03 07:40:00|116.65|116.05|116.46|115.86|116.69|116.09|116.46|115.86|100
1759477500000|2025-10-03 07:45:00|116.45|115.85|116.77|116.17|116.82|116.22|116.34|115.74|288
1759477800000|2025-10-03 07:50:00|116.8|116.2|116.65|116.05|116.88|116.28|116.65|116.05|106
1759478100000|2025-10-03 07:55:00|116.64|116.04|116.79|116.19|116.88|116.28|116.63|116.03|149
1759478400000|2025-10-03 08:00:00|116.78|116.18|116.71|116.11|116.82|116.22|116.65|116.05|151
1759478700000|2025-10-03 08:05:00|116.72|116.12|116.54|115.94|116.73|116.13|116.52|115.92|160
1759479000000|2025-10-03 08:10:00|116.55|115.95|116.56|115.96|116.63|116.03|116.45|115.85|174
1759479300000|2025-10-03 08:15:00|116.54|115.94|116.25|115.65|116.59|115.99|116.19|115.59|276
1759479600000|2025-10-03 08:20:00|116.26|115.66|116.46|115.86|116.49|115.89|116.25|115.65|256
1759479900000|2025-10-03 08:25:00|116.44|115.84|116.67|116.07|116.74|116.14|116.43|115.83|241
1759480200000|2025-10-03 08:30:00|116.68|116.08|116.74|116.14|116.78|116.18|116.57|115.97|280
1759480500000|2025-10-03 08:35:00|116.73|116.13|116.91|116.31|116.91|116.31|116.73|116.13|376
1759480800000|2025-10-03 08:40:00|116.9|116.3|117.08|116.48|117.08|116.48|116.79|116.19|331
1759481100000|2025-10-03 08:45:00|117.09|116.49|117.12|116.52|117.28|116.68|117.07|116.47|229
1759481400000|2025-10-03 08:50:00|117.13|116.53|117.16|116.56|117.22|116.62|117.13|116.53|200
1759481700000|2025-10-03 08:55:00|117.14|116.54|117.19|116.59|117.21|116.61|117.12|116.52|89
1759482000000|2025-10-03 09:00:00|117.2|116.6|117.18|116.58|117.23|116.63|117.14|116.54|234
1759482300000|2025-10-03 09:05:00|117.17|116.57|117.3|116.7|117.44|116.84|117.16|116.56|172
1759482600000|2025-10-03 09:10:00|117.26|116.66|117.14|116.54|117.29|116.69|117.11|116.51|139
1759482900000|2025-10-03 09:15:00|117.15|116.55|117.17|116.57|117.29|116.69|117.13|116.53|265
1759483200000|2025-10-03 09:20:00|117.18|116.58|117.47|116.87|117.53|116.93|117.14|116.54|282
1759483500000|2025-10-03 09:25:00|117.5|116.9|117.52|116.92|117.56|116.96|117.43|116.83|244
1759483800000|2025-10-03 09:30:00|117.51|116.91|117.29|116.69|117.54|116.94|117.18|116.58|260
1759484100000|2025-10-03 09:35:00|117.28|116.68|117.32|116.72|117.33|116.73|117.24|116.64|273
1759484400000|2025-10-03 09:40:00|117.31|116.71|117.44|116.84|117.44|116.84|117.31|116.71|103
1759484700000|2025-10-03 09:45:00|117.43|116.83|117.55|116.95|117.59|116.99|117.43|116.83|227
1759485000000|2025-10-03 09:50:00|117.56|116.96|117.61|117.01|117.63|117.03|117.54|116.94|162
1759485300000|2025-10-03 09:55:00|117.62|117.02|117.57|116.97|117.69|117.09|117.53|116.93|148
1759485600000|2025-10-03 10:00:00|117.56|116.96|117.54|116.94|117.63|117.03|117.49|116.89|178
1759485900000|2025-10-03 10:05:00|117.57|116.97|117.53|116.93|117.6|117|117.52|116.92|173
1759486200000|2025-10-03 10:10:00|117.52|116.92|117.55|116.95|117.59|116.99|117.52|116.92|124
1759486500000|2025-10-03 10:15:00|117.56|116.96|117.66|117.06|117.67|117.07|117.55|116.95|209
1759486800000|2025-10-03 10:20:00|117.68|117.08|117.64|117.04|117.68|117.08|117.61|117.01|160
1759487100000|2025-10-03 10:25:00|117.63|117.03|117.83|117.23|117.93|117.33|117.62|117.02|277
1759487400000|2025-10-03 10:30:00|117.82|117.22|117.55|116.95|117.87|117.27|117.55|116.95|173
1759487700000|2025-10-03 10:35:00|117.53|116.93|117.61|117.01|117.62|117.02|117.53|116.93|139
1759488000000|2025-10-03 10:40:00|117.62|117.02|117.77|117.17|117.87|117.27|117.6|117|200
1759488300000|2025-10-03 10:45:00|117.78|117.18|117.67|117.07|117.78|117.18|117.64|117.04|129
1759488600000|2025-10-03 10:50:00|117.66|117.06|117.7|117.1|117.71|117.11|117.62|117.02|95
1759488900000|2025-10-03 10:55:00|117.71|117.11|117.76|117.16|117.79|117.19|117.71|117.11|146
1759489200000|2025-10-03 11:00:00|117.77|117.17|117.8|117.2|117.89|117.29|117.74|117.14|113
1759489500000|2025-10-03 11:05:00|117.79|117.19|117.56|116.96|117.79|117.19|117.46|116.86|215
1759489800000|2025-10-03 11:10:00|117.54|116.94|117.59|116.99|117.59|116.99|117.46|116.86|172
1759490100000|2025-10-03 11:15:00|117.58|116.98|117.53|116.93|117.64|117.04|117.49|116.89|223
1759490400000|2025-10-03 11:20:00|117.54|116.94|117.85|117.25|117.86|117.26|117.53|116.93|250
1759490700000|2025-10-03 11:25:00|117.84|117.24|117.8|117.2|117.88|117.28|117.74|117.14|104
1759491000000|2025-10-03 11:30:00|117.81|117.21|117.94|117.34|117.96|117.36|117.78|117.18|294
1759491300000|2025-10-03 11:35:00|117.91|117.31|117.95|117.35|117.99|117.39|117.88|117.28|171
1759491600000|2025-10-03 11:40:00|117.96|117.36|117.71|117.11|118.07|117.47|117.67|117.07|215
1759491900000|2025-10-03 11:45:00|117.7|117.1|117.63|117.03|117.74|117.14|117.61|117.01|142
1759492200000|2025-10-03 11:50:00|117.62|117.02|117.74|117.14|117.76|117.16|117.6|117|318
1759492500000|2025-10-03 11:55:00|117.73|117.13|117.77|117.17|117.77|117.17|117.71|117.11|254
1759492800000|2025-10-03 12:00:00|117.79|117.19|117.8|117.2|117.86|117.26|117.73|117.13|233
1759493100000|2025-10-03 12:05:00|117.81|117.21|117.72|117.12|117.83|117.23|117.7|117.1|186
1759493400000|2025-10-03 12:10:00|117.73|117.13|117.91|117.31|117.91|117.31|117.72|117.12|200
1759493700000|2025-10-03 12:15:00|117.9|117.3|118.38|117.78|118.4|117.8|117.87|117.27|240
1759494000000|2025-10-03 12:20:00|118.37|117.77|118.38|117.78|118.43|117.83|118.22|117.62|293
1759494300000|2025-10-03 12:25:00|118.36|117.76|118.39|117.79|118.43|117.83|118.34|117.74|175
1759494600000|2025-10-03 12:30:00|118.4|117.8|118.18|117.58|118.52|117.92|118.18|117.58|350
1759494900000|2025-10-03 12:35:00|118.19|117.59|118.18|117.58|118.28|117.68|118.02|117.42|342
1759495200000|2025-10-03 12:40:00|118.16|117.56|118.67|118.07|118.7|118.1|118.15|117.55|224
1759495500000|2025-10-03 12:45:00|118.63|118.03|118.28|117.68|118.63|118.03|118.27|117.67|244
1759495800000|2025-10-03 12:50:00|118.29|117.69|118.45|117.85|118.46|117.86|118.28|117.68|217
1759496100000|2025-10-03 12:55:00|118.46|117.86|118.43|117.83|118.52|117.92|118.42|117.82|191
1759496400000|2025-10-03 13:00:00|118.42|117.82|118.33|117.73|118.43|117.83|118.15|117.55|251
1759496700000|2025-10-03 13:05:00|118.32|117.72|118.43|117.83|118.44|117.84|118.22|117.62|314
1759497000000|2025-10-03 13:10:00|118.4|117.8|118.49|117.89|118.56|117.96|118.36|117.76|181
1759497300000|2025-10-03 13:15:00|118.48|117.88|118.56|117.96|118.59|117.99|118.35|117.75|289
1759497600000|2025-10-03 13:20:00|118.59|117.99|118.83|118.23|118.84|118.24|118.55|117.95|270
1759497900000|2025-10-03 13:25:00|118.82|118.22|118.57|117.97|118.83|118.23|118.54|117.94|335
1759498200000|2025-10-03 13:30:00|118.56|117.96|118.44|117.84|118.72|118.12|118.38|117.78|423
1759498500000|2025-10-03 13:35:00|118.45|117.85|118.44|117.84|118.54|117.94|118.19|117.59|391
1759498800000|2025-10-03 13:40:00|118.45|117.85|118.44|117.84|118.51|117.91|118.25|117.65|257
1759499100000|2025-10-03 13:45:00|118.41|117.81|118.45|117.85|118.77|118.17|118.38|117.78|327
1759499400000|2025-10-03 13:50:00|118.47|117.87|118.53|117.93|118.57|117.97|118.42|117.82|369
1759499700000|2025-10-03 13:55:00|118.55|117.95|118.41|117.81|118.58|117.98|118.37|117.77|327
1759500000000|2025-10-03 14:00:00|118.42|117.82|118.32|117.72|118.44|117.84|118.03|117.43|406
1759500300000|2025-10-03 14:05:00|118.33|117.73|118.34|117.74|118.4|117.8|118.06|117.46|339
1759500600000|2025-10-03 14:10:00|118.35|117.75|118.17|117.57|118.35|117.75|118.07|117.47|275
1759500900000|2025-10-03 14:15:00|118.2|117.6|118.08|117.48|118.2|117.6|117.82|117.22|316
1759501200000|2025-10-03 14:20:00|118.07|117.47|118.36|117.76|118.38|117.78|117.8|117.2|379
1759501500000|2025-10-03 14:25:00|118.35|117.75|118.5|117.9|118.62|118.02|118.34|117.74|213
1759501800000|2025-10-03 14:30:00|118.49|117.89|118.38|117.78|118.5|117.9|118.33|117.73|233
1759502100000|2025-10-03 14:35:00|118.41|117.81|118.78|118.18|118.82|118.22|118.35|117.75|161
1759502400000|2025-10-03 14:40:00|118.79|118.19|118.93|118.33|119.13|118.53|118.75|118.15|218
1759502700000|2025-10-03 14:45:00|118.97|118.37|118.99|118.39|119.12|118.52|118.88|118.28|225
1759503000000|2025-10-03 14:50:00|119.03|118.43|120.05|119.45|120.17|119.57|118.99|118.39|205
1759503300000|2025-10-03 14:55:00|120.03|119.43|119.39|118.79|120.05|119.45|119.35|118.75|292
1759503600000|2025-10-03 15:00:00|119.38|118.78|119.19|118.59|119.5|118.9|119.15|118.55|367
1759503900000|2025-10-03 15:05:00|119.2|118.6|119.2|118.6|119.44|118.84|119.13|118.53|321
1759504200000|2025-10-03 15:10:00|119.21|118.61|119.41|118.81|119.41|118.81|119.14|118.54|173
1759504500000|2025-10-03 15:15:00|119.4|118.8|119.63|119.03|119.79|119.19|119.4|118.8|224
1759504800000|2025-10-03 15:20:00|119.64|119.04|119.88|119.28|119.93|119.33|119.64|119.04|222
1759505100000|2025-10-03 15:25:00|119.9|119.3|119.52|118.92|119.9|119.3|119.51|118.91|137
1759505400000|2025-10-03 15:30:00|119.53|118.93|119.87|119.27|119.89|119.29|119.53|118.93|222
1759505700000|2025-10-03 15:35:00|119.88|119.28|120.12|119.52|120.14|119.54|119.85|119.25|196
1759506000000|2025-10-03 15:40:00|120.09|119.49|120.14|119.54|120.14|119.54|119.89|119.29|339
1759506300000|2025-10-03 15:45:00|120.13|119.53|120.06|119.46|120.27|119.67|119.95|119.35|288
1759506600000|2025-10-03 15:50:00|120.05|119.45|120.36|119.76|120.36|119.76|120.03|119.43|346
1759506900000|2025-10-03 15:55:00|120.37|119.77|120.43|119.83|120.53|119.93|120.33|119.73|305
1759507200000|2025-10-03 16:00:00|120.42|119.82|120.61|120.01|120.65|120.05|120.34|119.74|358
1759507500000|2025-10-03 16:05:00|120.57|119.97|120.45|119.85|120.61|120.01|120.28|119.68|416
1759507800000|2025-10-03 16:10:00|120.44|119.84|120.49|119.89|120.66|120.06|120.4|119.8|313
1759508100000|2025-10-03 16:15:00|120.47|119.87|120.65|120.05|120.89|120.29|120.45|119.85|391
1759508400000|2025-10-03 16:20:00|120.64|120.04|121.16|120.56|121.3|120.7|120.62|120.02|323
1759508700000|2025-10-03 16:25:00|121.17|120.57|121.33|120.73|121.34|120.74|121.16|120.56|308
1759509000000|2025-10-03 16:30:00|121.32|120.72|121.25|120.65|121.39|120.79|121|120.4|326
1759509300000|2025-10-03 16:35:00|121.24|120.64|121.16|120.56|121.39|120.79|120.94|120.34|393
1759509600000|2025-10-03 16:40:00|121.15|120.55|121.09|120.49|121.23|120.63|120.82|120.22|341
1759509900000|2025-10-03 16:45:00|121.13|120.53|120.82|120.22|121.13|120.53|120.68|120.08|459
1759510200000|2025-10-03 16:50:00|120.83|120.23|120.82|120.22|120.85|120.25|120.33|119.73|354
1759510500000|2025-10-03 16:55:00|120.81|120.21|120.76|120.16|121.23|120.63|120.74|120.14|362
1759510800000|2025-10-03 17:00:00|120.75|120.15|120.11|119.51|120.78|120.18|118.96|118.36|723
1759511100000|2025-10-03 17:05:00|120.1|119.5|120.42|119.82|120.54|119.94|119.44|118.84|553
1759511400000|2025-10-03 17:10:00|120.4|119.8|121.53|120.93|122.2|121.6|120.4|119.8|535
1759511700000|2025-10-03 17:15:00|121.49|120.89|121.32|120.72|122.09|121.49|120.99|120.39|522
1759512000000|2025-10-03 17:20:00|121.31|120.71|121.96|121.36|122.33|121.73|121.08|120.48|467
1759512300000|2025-10-03 17:25:00|121.98|121.38|122.27|121.67|122.32|121.72|121.67|121.07|381
1759512600000|2025-10-03 17:30:00|122.28|121.68|122.22|121.62|122.38|121.78|121.51|120.91|378
1759512900000|2025-10-03 17:35:00|122.23|121.63|123.24|122.64|123.35|122.75|122.23|121.63|377
1759513200000|2025-10-03 17:40:00|123.25|122.65|123.3|122.7|123.31|122.71|122.68|122.08|301
1759513500000|2025-10-03 17:45:00|123.31|122.71|123.23|122.63|123.38|122.78|122.84|122.24|329
1759513800000|2025-10-03 17:50:00|123.22|122.62|121.95|121.35|123.25|122.65|121.94|121.34|432
1759514100000|2025-10-03 17:55:00|121.94|121.34|121.79|121.19|122.48|121.88|121.75|121.15|358
1759514400000|2025-10-03 18:00:00|121.81|121.21|121.86|121.26|122.15|121.55|121.57|120.97|385
1759514700000|2025-10-03 18:05:00|121.87|121.27|121.83|121.23|121.98|121.38|121.32|120.72|413
1759515000000|2025-10-03 18:10:00|121.81|121.21|122.18|121.58|122.33|121.73|121.66|121.06|309
1759515300000|2025-10-03 18:15:00|122.19|121.59|122.85|122.25|122.91|122.31|121.93|121.33|317
1759515600000|2025-10-03 18:20:00|122.89|122.29|122.96|122.36|123.2|122.6|122.74|122.14|314
1759515900000|2025-10-03 18:25:00|122.97|122.37|123.03|122.43|123.35|122.75|122.92|122.32|294
1759516200000|2025-10-03 18:30:00|123.04|122.44|122.63|122.03|123.19|122.59|122.56|121.96|314
1759516500000|2025-10-03 18:35:00|122.62|122.02|122.88|122.28|122.89|122.29|122.51|121.91|243
1759516800000|2025-10-03 18:40:00|122.89|122.29|123.35|122.75|123.36|122.76|122.83|122.23|367
1759517100000|2025-10-03 18:45:00|123.36|122.76|124.09|123.49|124.16|123.56|123.15|122.55|371
1759517400000|2025-10-03 18:50:00|124.1|123.5|124.01|123.41|125.12|124.52|123.33|122.73|595
1759517700000|2025-10-03 18:55:00|124.04|123.44|123.64|123.04|124.05|123.45|123.33|122.73|437
1759518000000|2025-10-03 19:00:00|123.7|123.1|123.44|122.84|123.76|123.16|123.19|122.59|312
1759518300000|2025-10-03 19:05:00|123.45|122.85|124.17|123.57|124.19|123.59|123.32|122.72|320
1759518600000|2025-10-03 19:10:00|124.15|123.55|123.42|122.82|124.19|123.59|123.23|122.63|369
1759518900000|2025-10-03 19:15:00|123.45|122.85|123.44|122.84|123.81|123.21|123.37|122.77|343
1759519200000|2025-10-03 19:20:00|123.45|122.85|122.91|122.31|123.45|122.85|122.79|122.19|237
1759519500000|2025-10-03 19:25:00|122.93|122.33|122.94|122.34|123.19|122.59|122.87|122.27|237
1759519800000|2025-10-03 19:30:00|122.95|122.35|123.61|123.01|123.61|123.01|122.95|122.35|263
1759520100000|2025-10-03 19:35:00|123.6|123|123.31|122.71|123.61|123.01|123.22|122.62|182
1759520400000|2025-10-03 19:40:00|123.32|122.72|123.05|122.45|123.53|122.93|123.01|122.41|208
1759520700000|2025-10-03 19:45:00|123.06|122.46|122.72|122.12|123.08|122.48|122.58|121.98|235
1759521000000|2025-10-03 19:50:00|122.69|122.09|122.83|122.23|122.88|122.28|122.61|122.01|175
1759521300000|2025-10-03 19:55:00|122.82|122.22|122.76|122.16|122.85|122.25|122.69|122.09|133
1759521600000|2025-10-03 20:00:00|122.77|122.17|122.04|121.44|122.79|122.19|122|121.4|276
1759521900000|2025-10-03 20:05:00|122.05|121.45|121.87|121.27|122.14|121.54|121.82|121.22|251
1759522200000|2025-10-03 20:10:00|121.84|121.24|122.07|121.47|122.08|121.48|121.82|121.22|158
1759522500000|2025-10-03 20:15:00|122.08|121.48|122.07|121.47|122.11|121.51|121.96|121.36|114
1759522800000|2025-10-03 20:20:00|122.08|121.48|122.05|121.45|122.28|121.68|122.04|121.44|125
1759523100000|2025-10-03 20:25:00|122.06|121.46|121.93|121.33|122.09|121.49|121.93|121.33|107
1759523400000|2025-10-03 20:30:00|121.94|121.34|122.22|121.62|122.25|121.65|121.94|121.34|71
1759523700000|2025-10-03 20:35:00|122.23|121.63|122.3|121.7|122.3|121.7|122.19|121.59|38
1759524000000|2025-10-03 20:40:00|122.29|121.69|122.51|121.91|122.51|121.91|122.16|121.56|101
1759524300000|2025-10-03 20:45:00|122.52|121.92|122.35|121.75|122.57|121.97|122.33|121.73|118
1759524600000|2025-10-03 20:50:00|122.36|121.76|122.28|121.68|122.36|121.76|122.25|121.65|79
1759524900000|2025-10-03 20:55:00|122.29|121.69|122.63|122.03|122.63|122.03|122.29|121.69|118
1759561200000|2025-10-04 07:00:00|119.46|118.86|119.53|118.93|119.53|118.93|119.46|118.86|15
1759561500000|2025-10-04 07:05:00|119.54|118.94|119.49|118.89|119.54|118.94|119.47|118.87|28
1759561800000|2025-10-04 07:10:00|119.48|118.88|119.22|118.62|119.51|118.91|119.22|118.62|71
1759562100000|2025-10-04 07:15:00|119.19|118.59|119.15|118.55|119.27|118.67|119.04|118.44|109
1759562400000|2025-10-04 07:20:00|119.14|118.54|118.96|118.36|119.14|118.54|118.94|118.34|99
1759562700000|2025-10-04 07:25:00|118.95|118.35|119|118.4|119.03|118.43|118.95|118.35|56
1759563000000|2025-10-04 07:30:00|119.01|118.41|119.04|118.44|119.08|118.48|119.01|118.41|79
1759563300000|2025-10-04 07:35:00|119.03|118.43|119.02|118.42|119.03|118.43|118.99|118.39|40
1759563600000|2025-10-04 07:40:00|119.01|118.41|118.98|118.38|119.02|118.42|118.96|118.36|35
1759563900000|2025-10-04 07:45:00|118.97|118.37|118.89|118.29|118.97|118.37|118.88|118.28|58
1759564200000|2025-10-04 07:50:00|118.9|118.3|118.74|118.14|118.9|118.3|118.69|118.09|71
1759564500000|2025-10-04 07:55:00|118.72|118.12|118.88|118.28|118.94|118.34|118.72|118.12|53
1759564800000|2025-10-04 08:00:00|118.87|118.27|119.01|118.41|119.01|118.41|118.86|118.26|66
1759565100000|2025-10-04 08:05:00|119.02|118.42|119.01|118.41|119.07|118.47|118.91|118.31|75
1759565400000|2025-10-04 08:10:00|119|118.4|118.93|118.33|119.04|118.44|118.92|118.32|68
1759565700000|2025-10-04 08:15:00|118.92|118.32|118.8|118.2|118.92|118.32|118.73|118.13|86
1759566000000|2025-10-04 08:20:00|118.79|118.19|118.94|118.34|118.94|118.34|118.78|118.18|28
1759566300000|2025-10-04 08:25:00|118.95|118.35|118.93|118.33|118.95|118.35|118.92|118.32|9
1759566600000|2025-10-04 08:30:00|118.9|118.3|118.81|118.21|118.92|118.32|118.78|118.18|83
1759566900000|2025-10-04 08:35:00|118.82|118.22|118.66|118.06|118.83|118.23|118.64|118.04|68
1759567200000|2025-10-04 08:40:00|118.65|118.05|118.61|118.01|118.66|118.06|118.51|117.91|117
1759567500000|2025-10-04 08:45:00|118.59|117.99|118.77|118.17|118.78|118.18|118.59|117.99|40
1759567800000|2025-10-04 08:50:00|118.78|118.18|118.79|118.19|118.79|118.19|118.67|118.07|50
1759568100000|2025-10-04 08:55:00|118.8|118.2|118.74|118.14|118.8|118.2|118.7|118.1|110
1759568400000|2025-10-04 09:00:00|118.73|118.13|118.76|118.16|118.76|118.16|118.61|118.01|119
1759568700000|2025-10-04 09:05:00|118.77|118.17|118.85|118.25|118.85|118.25|118.77|118.17|40
1759569000000|2025-10-04 09:10:00|118.86|118.26|118.92|118.32|118.98|118.38|118.85|118.25|43
1759569300000|2025-10-04 09:15:00|118.93|118.33|118.91|118.31|119.01|118.41|118.87|118.27|64
1759569600000|2025-10-04 09:20:00|118.9|118.3|118.89|118.29|118.92|118.32|118.88|118.28|21
1759569900000|2025-10-04 09:25:00|118.88|118.28|118.96|118.36|118.96|118.36|118.8|118.2|27
1759570200000|2025-10-04 09:30:00|118.94|118.34|118.94|118.34|118.95|118.35|118.88|118.28|23
1759570500000|2025-10-04 09:35:00|118.95|118.35|118.89|118.29|118.95|118.35|118.89|118.29|10
1759570800000|2025-10-04 09:40:00|118.88|118.28|118.9|118.3|118.91|118.31|118.88|118.28|13
1759571100000|2025-10-04 09:45:00|118.89|118.29|118.75|118.15|118.89|118.29|118.72|118.12|62
1759571400000|2025-10-04 09:50:00|118.76|118.16|118.68|118.08|118.78|118.18|118.68|118.08|88
1759571700000|2025-10-04 09:55:00|118.69|118.09|118.68|118.08|118.71|118.11|118.66|118.06|66
1759572000000|2025-10-04 10:00:00|118.69|118.09|118.89|118.29|118.89|118.29|118.62|118.02|63
1759572300000|2025-10-04 10:05:00|118.9|118.3|119.03|118.43|119.13|118.53|118.9|118.3|50
1759572600000|2025-10-04 10:10:00|119.02|118.42|119|118.4|119.09|118.49|118.94|118.34|55
1759572900000|2025-10-04 10:15:00|119.01|118.41|118.83|118.23|119.02|118.42|118.79|118.19|57
1759573200000|2025-10-04 10:20:00|118.84|118.24|119.14|118.54|119.15|118.55|118.83|118.23|33
1759573500000|2025-10-04 10:25:00|119.15|118.55|119.12|118.52|119.17|118.57|119.07|118.47|118
1759573800000|2025-10-04 10:30:00|119.11|118.51|119.11|118.51|119.25|118.65|119.06|118.46|78
1759574100000|2025-10-04 10:35:00|119.12|118.52|118.91|118.31|119.12|118.52|118.79|118.19|88
1759574400000|2025-10-04 10:40:00|118.9|118.3|118.8|118.2|118.91|118.31|118.74|118.14|128
1759574700000|2025-10-04 10:45:00|118.81|118.21|118.48|117.88|118.85|118.25|118.48|117.88|148
1759575000000|2025-10-04 10:50:00|118.47|117.87|118.62|118.02|118.64|118.04|118.42|117.82|130
1759575300000|2025-10-04 10:55:00|118.63|118.03|118.59|117.99|118.64|118.04|118.52|117.92|57
1759575600000|2025-10-04 11:00:00|118.6|118|118.69|118.09|118.69|118.09|118.58|117.98|33
1759575900000|2025-10-04 11:05:00|118.67|118.07|118.55|117.95|118.7|118.1|118.54|117.94|47
1759576200000|2025-10-04 11:10:00|118.54|117.94|118.39|117.79|118.58|117.98|118.36|117.76|65
1759576500000|2025-10-04 11:15:00|118.4|117.8|118.37|117.77|118.44|117.84|118.26|117.66|101
1759576800000|2025-10-04 11:20:00|118.38|117.78|118.27|117.67|118.38|117.78|118.26|117.66|66
1759577100000|2025-10-04 11:25:00|118.26|117.66|118.26|117.66|118.28|117.68|118.14|117.54|63
1759577400000|2025-10-04 11:30:00|118.24|117.64|118.21|117.61|118.35|117.75|118.17|117.57|46
1759577700000|2025-10-04 11:35:00|118.2|117.6|118.05|117.45|118.21|117.61|118.05|117.45|73
1759578000000|2025-10-04 11:40:00|118.04|117.44|118.19|117.59|118.23|117.63|118.03|117.43|50
1759578300000|2025-10-04 11:45:00|118.2|117.6|118.31|117.71|118.31|117.71|118.18|117.58|70
1759578600000|2025-10-04 11:50:00|118.32|117.72|118.33|117.73|118.5|117.9|118.3|117.7|80
1759578900000|2025-10-04 11:55:00|118.32|117.72|118.16|117.56|118.34|117.74|118.16|117.56|78
1759579200000|2025-10-04 12:00:00|118.15|117.55|118.31|117.71|118.34|117.74|118.15|117.55|70
1759579500000|2025-10-04 12:05:00|118.3|117.7|118.26|117.66|118.31|117.71|118.22|117.62|59
1759579800000|2025-10-04 12:10:00|118.27|117.67|118.35|117.75|118.44|117.84|118.27|117.67|50
1759580100000|2025-10-04 12:15:00|118.34|117.74|118.42|117.82|118.42|117.82|118.34|117.74|38
1759580400000|2025-10-04 12:20:00|118.43|117.83|118.56|117.96|118.57|117.97|118.43|117.83|30
1759580700000|2025-10-04 12:25:00|118.55|117.95|118.39|117.79|118.56|117.96|118.32|117.72|59
1759581000000|2025-10-04 12:30:00|118.37|117.77|118.3|117.7|118.41|117.81|118.28|117.68|40
1759581300000|2025-10-04 12:35:00|118.31|117.71|118.36|117.76|118.41|117.81|118.29|117.69|44
1759581600000|2025-10-04 12:40:00|118.37|117.77|118.3|117.7|118.38|117.78|118.25|117.65|107
1759581900000|2025-10-04 12:45:00|118.29|117.69|118.31|117.71|118.31|117.71|118.25|117.65|62
1759582200000|2025-10-04 12:50:00|118.3|117.7|118.42|117.82|118.42|117.82|118.29|117.69|38
1759582500000|2025-10-04 12:55:00|118.43|117.83|118.38|117.78|118.44|117.84|118.38|117.78|29
1759582800000|2025-10-04 13:00:00|118.39|117.79|118.72|118.12|118.72|118.12|118.38|117.78|92
1759583100000|2025-10-04 13:05:00|118.73|118.13|118.98|118.38|119.08|118.48|118.73|118.13|197
1759583400000|2025-10-04 13:10:00|118.99|118.39|118.83|118.23|119|118.4|118.79|118.19|222
1759583700000|2025-10-04 13:15:00|118.84|118.24|118.79|118.19|118.99|118.39|118.79|118.19|90
1759584000000|2025-10-04 13:20:00|118.8|118.2|119|118.4|119.09|118.49|118.73|118.13|91
1759584300000|2025-10-04 13:25:00|119.01|118.41|118.88|118.28|119.01|118.41|118.86|118.26|76
1759584600000|2025-10-04 13:30:00|118.87|118.27|118.81|118.21|118.93|118.33|118.81|118.21|91
1759584900000|2025-10-04 13:35:00|118.82|118.22|118.81|118.21|118.87|118.27|118.74|118.14|52
1759585200000|2025-10-04 13:40:00|118.8|118.2|118.76|118.16|118.81|118.21|118.7|118.1|101
1759585500000|2025-10-04 13:45:00|118.75|118.15|118.68|118.08|118.84|118.24|118.67|118.07|181
1759585800000|2025-10-04 13:50:00|118.69|118.09|118.74|118.14|118.77|118.17|118.67|118.07|39
1759586100000|2025-10-04 13:55:00|118.75|118.15|118.74|118.14|118.78|118.18|118.72|118.12|17
1759586400000|2025-10-04 14:00:00|118.75|118.15|118.82|118.22|118.89|118.29|118.73|118.13|41
1759586700000|2025-10-04 14:05:00|118.81|118.21|118.89|118.29|118.89|118.29|118.78|118.18|32
1759587000000|2025-10-04 14:10:00|118.87|118.27|119.19|118.59|119.2|118.6|118.87|118.27|43
1759587300000|2025-10-04 14:15:00|119.2|118.6|119.11|118.51|119.28|118.68|119.11|118.51|50
1759587600000|2025-10-04 14:20:00|119.12|118.52|118.95|118.35|119.12|118.52|118.91|118.31|97
1759587900000|2025-10-04 14:25:00|118.94|118.34|118.93|118.33|118.94|118.34|118.89|118.29|35
1759588200000|2025-10-04 14:30:00|118.94|118.34|118.97|118.37|119.06|118.46|118.91|118.31|55
1759588500000|2025-10-04 14:35:00|118.98|118.38|118.99|118.39|118.99|118.39|118.95|118.35|31
1759588800000|2025-10-04 14:40:00|119|118.4|118.92|118.32|119.09|118.49|118.91|118.31|43
1759589100000|2025-10-04 14:45:00|118.91|118.31|118.58|117.98|118.91|118.31|118.58|117.98|109
1759589400000|2025-10-04 14:50:00|118.57|117.97|118.44|117.84|118.59|117.99|118.35|117.75|149
1759589700000|2025-10-04 14:55:00|118.42|117.82|118.25|117.65|118.42|117.82|118.24|117.64|64
1759590000000|2025-10-04 15:00:00|118.24|117.64|118.39|117.79|118.47|117.87|118.1|117.5|178
1759590300000|2025-10-04 15:05:00|118.4|117.8|118.46|117.86|118.47|117.87|118.36|117.76|71
1759590600000|2025-10-04 15:10:00|118.45|117.85|118.26|117.66|118.51|117.91|118.25|117.65|62
1759590900000|2025-10-04 15:15:00|118.25|117.65|118.37|117.77|118.49|117.89|118.23|117.63|91
1759591200000|2025-10-04 15:20:00|118.36|117.76|118.14|117.54|118.36|117.76|118.09|117.49|232
1759591500000|2025-10-04 15:25:00|118.15|117.55|118.06|117.46|118.19|117.59|117.97|117.37|142
1759591800000|2025-10-04 15:30:00|118.03|117.43|118.13|117.53|118.27|117.67|118.03|117.43|176
1759592100000|2025-10-04 15:35:00|118.12|117.52|117.89|117.29|118.19|117.59|117.8|117.2|196
1759592400000|2025-10-04 15:40:00|117.9|117.3|118.17|117.57|118.18|117.58|117.89|117.29|90
1759592700000|2025-10-04 15:45:00|118.16|117.56|118.35|117.75|118.46|117.86|118.16|117.56|122
1759593000000|2025-10-04 15:50:00|118.36|117.76|118.28|117.68|118.39|117.79|118.18|117.58|135
1759593300000|2025-10-04 15:55:00|118.29|117.69|118.11|117.51|118.31|117.71|117.94|117.34|143
1759593600000|2025-10-04 16:00:00|118.12|117.52|118.24|117.64|118.26|117.66|118.11|117.51|77
1759593900000|2025-10-04 16:05:00|118.25|117.65|118.34|117.74|118.46|117.86|118.25|117.65|74
1759594200000|2025-10-04 16:10:00|118.35|117.75|118.41|117.81|118.46|117.86|118.35|117.75|90
1759594500000|2025-10-04 16:15:00|118.42|117.82|118.54|117.94|118.65|118.05|118.42|117.82|137
1759594800000|2025-10-04 16:20:00|118.55|117.95|118.67|118.07|118.71|118.11|118.47|117.87|162
1759595100000|2025-10-04 16:25:00|118.66|118.06|118.61|118.01|118.71|118.11|118.48|117.88|175
1759595400000|2025-10-04 16:30:00|118.6|118|118.9|118.3|118.91|118.31|118.6|118|176
1759595700000|2025-10-04 16:35:00|118.91|118.31|118.97|118.37|119.06|118.46|118.9|118.3|140
1759596000000|2025-10-04 16:40:00|118.98|118.38|118.81|118.21|118.98|118.38|118.8|118.2|118
1759596300000|2025-10-04 16:45:00|118.8|118.2|118.83|118.23|118.87|118.27|118.79|118.19|71
1759596600000|2025-10-04 16:50:00|118.82|118.22|118.77|118.17|118.82|118.22|118.75|118.15|58
1759596900000|2025-10-04 16:55:00|118.76|118.16|119.04|118.44|119.07|118.47|118.74|118.14|59
1759597200000|2025-10-04 17:00:00|119.05|118.45|118.95|118.35|119.05|118.45|118.86|118.26|170
1759597500000|2025-10-04 17:05:00|118.96|118.36|118.93|118.33|118.96|118.36|118.87|118.27|65
1759597800000|2025-10-04 17:10:00|118.92|118.32|118.66|118.06|118.92|118.32|118.62|118.02|56
1759598100000|2025-10-04 17:15:00|118.67|118.07|118.79|118.19|118.8|118.2|118.64|118.04|49
1759598400000|2025-10-04 17:20:00|118.78|118.18|118.77|118.17|118.81|118.21|118.73|118.13|49
1759598700000|2025-10-04 17:25:00|118.78|118.18|118.69|118.09|118.8|118.2|118.66|118.06|31
1759599000000|2025-10-04 17:30:00|118.68|118.08|118.74|118.14|118.79|118.19|118.65|118.05|72
1759599300000|2025-10-04 17:35:00|118.73|118.13|118.6|118|118.73|118.13|118.56|117.96|57
1759599600000|2025-10-04 17:40:00|118.59|117.99|118.48|117.88|118.6|118|118.43|117.83|53
1759599900000|2025-10-04 17:45:00|118.49|117.89|118.54|117.94|118.58|117.98|118.45|117.85|28
1759600200000|2025-10-04 17:50:00|118.55|117.95|118.6|118|118.6|118|118.46|117.86|39
1759600500000|2025-10-04 17:55:00|118.59|117.99|118.68|118.08|118.69|118.09|118.57|117.97|19
1759600800000|2025-10-04 18:00:00|118.67|118.07|118.77|118.17|118.78|118.18|118.64|118.04|30
1759601100000|2025-10-04 18:05:00|118.75|118.15|118.9|118.3|118.91|118.31|118.74|118.14|52
1759601400000|2025-10-04 18:10:00|118.89|118.29|118.86|118.26|118.92|118.32|118.85|118.25|51
1759601700000|2025-10-04 18:15:00|118.87|118.27|118.73|118.13|118.88|118.28|118.7|118.1|76
1759602000000|2025-10-04 18:20:00|118.74|118.14|118.8|118.2|118.8|118.2|118.73|118.13|39
1759602300000|2025-10-04 18:25:00|118.79|118.19|118.87|118.27|118.87|118.27|118.79|118.19|62
1759602600000|2025-10-04 18:30:00|118.88|118.28|118.91|118.31|118.94|118.34|118.88|118.28|18
1759602900000|2025-10-04 18:35:00|118.9|118.3|118.86|118.26|118.91|118.31|118.85|118.25|63
1759603200000|2025-10-04 18:40:00|118.87|118.27|118.96|118.36|118.97|118.37|118.83|118.23|39
1759603500000|2025-10-04 18:45:00|118.95|118.35|118.89|118.29|118.95|118.35|118.88|118.28|33
1759603800000|2025-10-04 18:50:00|118.9|118.3|118.81|118.21|118.92|118.32|118.8|118.2|31
1759604100000|2025-10-04 18:55:00|118.82|118.22|118.89|118.29|118.91|118.31|118.82|118.22|18
1759604400000|2025-10-04 19:00:00|118.9|118.3|119.13|118.53|119.13|118.53|118.9|118.3|48
1759604700000|2025-10-04 19:05:00|119.14|118.54|119.48|118.88|119.52|118.92|119.14|118.54|78
1759605000000|2025-10-04 19:10:00|119.47|118.87|119.55|118.95|119.55|118.95|119.45|118.85|44
1759605300000|2025-10-04 19:15:00|119.54|118.94|119.44|118.84|119.61|119.01|119.44|118.84|44
1759605600000|2025-10-04 19:20:00|119.45|118.85|119.47|118.87|119.52|118.92|119.34|118.74|43
1759605900000|2025-10-04 19:25:00|119.48|118.88|119.44|118.84|119.48|118.88|119.44|118.84|12
1759606200000|2025-10-04 19:30:00|119.42|118.82|119.21|118.61|119.42|118.82|119.13|118.53|97
1759606500000|2025-10-04 19:35:00|119.2|118.6|119.4|118.8|119.42|118.82|119.19|118.59|37
1759606800000|2025-10-04 19:40:00|119.39|118.79|119.31|118.71|119.4|118.8|119.26|118.66|60
1759607100000|2025-10-04 19:45:00|119.32|118.72|119.27|118.67|119.33|118.73|119.25|118.65|34
1759607400000|2025-10-04 19:50:00|119.28|118.68|119.23|118.63|119.28|118.68|119.22|118.62|21
1759607700000|2025-10-04 19:55:00|119.21|118.61|119.15|118.55|119.22|118.62|119.15|118.55|21
1759608000000|2025-10-04 20:00:00|119.16|118.56|119.22|118.62|119.25|118.65|119.16|118.56|42
1759608300000|2025-10-04 20:05:00|119.21|118.61|119.27|118.67|119.29|118.69|119.21|118.61|28
1759608600000|2025-10-04 20:10:00|119.28|118.68|119.51|118.91|119.51|118.91|119.28|118.68|76
1759608900000|2025-10-04 20:15:00|119.52|118.92|119.48|118.88|119.52|118.92|119.44|118.84|40
1759609200000|2025-10-04 20:20:00|119.47|118.87|119.48|118.88|119.54|118.94|119.36|118.76|62
1759609500000|2025-10-04 20:25:00|119.47|118.87|119.49|118.89|119.55|118.95|119.47|118.87|77
1759609800000|2025-10-04 20:30:00|119.5|118.9|119.45|118.85|119.56|118.96|119.45|118.85|122
1759610100000|2025-10-04 20:35:00|119.4|118.8|119.51|118.91|119.53|118.93|119.35|118.75|99
1759610400000|2025-10-04 20:40:00|119.52|118.92|119.46|118.86|119.52|118.92|119.39|118.79|45
1759610700000|2025-10-04 20:45:00|119.45|118.85|119.41|118.81|119.55|118.95|119.41|118.81|53
1759611000000|2025-10-04 20:50:00|119.42|118.82|119.41|118.81|119.42|118.82|119.37|118.77|32
1759611300000|2025-10-04 20:55:00|119.39|118.79|119.4|118.8|119.45|118.85|119.39|118.79|21
1759611600000|2025-10-04 21:00:00|119.41|118.81|119.67|119.07|119.67|119.07|119.4|118.8|37
1759611900000|2025-10-04 21:05:00|119.68|119.08|119.6|119|119.68|119.08|119.55|118.95|62
1759612200000|2025-10-04 21:10:00|119.59|118.99|119.79|119.19|119.79|119.19|119.59|118.99|57
1759612500000|2025-10-04 21:15:00|119.8|119.2|119.91|119.31|119.93|119.33|119.69|119.09|116
1759612800000|2025-10-04 21:20:00|119.9|119.3|119.73|119.13|119.91|119.31|119.63|119.03|44
1759613100000|2025-10-04 21:25:00|119.74|119.14|119.66|119.06|119.76|119.16|119.64|119.04|82
1759613400000|2025-10-04 21:30:00|119.65|119.05|119.59|118.99|119.66|119.06|119.53|118.93|139
1759613700000|2025-10-04 21:35:00|119.58|118.98|119.5|118.9|119.59|118.99|119.48|118.88|36
1759614000000|2025-10-04 21:40:00|119.49|118.89|119.55|118.95|119.56|118.96|119.49|118.89|7
1759614300000|2025-10-04 21:45:00|119.56|118.96|119.73|119.13|119.73|119.13|119.55|118.95|31
1759614600000|2025-10-04 21:50:00|119.72|119.12|119.71|119.11|119.81|119.21|119.64|119.04|51
1759614900000|2025-10-04 21:55:00|119.72|119.12|119.79|119.19|119.8|119.2|119.72|119.12|56
1759615200000|2025-10-04 22:00:00|119.8|119.2|119.96|119.36|120|119.4|119.8|119.2|104
1759615500000|2025-10-04 22:05:00|119.95|119.35|120.06|119.46|120.07|119.47|119.95|119.35|47
1759615800000|2025-10-04 22:10:00|120.07|119.47|120.08|119.48|120.1|119.5|120.04|119.44|33
1759616100000|2025-10-04 22:15:00|120.09|119.49|120.06|119.46|120.23|119.63|120.06|119.46|37
1759616400000|2025-10-04 22:20:00|120.04|119.44|120.15|119.55|120.15|119.55|119.99|119.39|38
1759616700000|2025-10-04 22:25:00|120.16|119.56|120.27|119.67|120.28|119.68|120.15|119.55|25
1759617000000|2025-10-04 22:30:00|120.28|119.68|120.31|119.71|120.31|119.71|120.21|119.61|76
1759617300000|2025-10-04 22:35:00|120.29|119.69|120.32|119.72|120.42|119.82|120.28|119.68|102
1759617600000|2025-10-04 22:40:00|120.31|119.71|120.37|119.77|120.38|119.78|120.24|119.64|51
1759617900000|2025-10-04 22:45:00|120.36|119.76|120.31|119.71|120.36|119.76|120.31|119.71|10
1759618200000|2025-10-04 22:50:00|120.3|119.7|120.35|119.75|120.35|119.75|120.29|119.69|35
1759618500000|2025-10-04 22:55:00|120.36|119.76|120.35|119.75|120.49|119.89|120.35|119.75|49
1759618800000|2025-10-04 23:00:00|120.36|119.76|120.29|119.69|120.44|119.84|120.26|119.66|50
1759619100000|2025-10-04 23:05:00|120.3|119.7|120.54|119.94|120.56|119.96|120.28|119.68|50
1759619400000|2025-10-04 23:10:00|120.55|119.95|120.51|119.91|120.57|119.97|120.44|119.84|58
1759619700000|2025-10-04 23:15:00|120.52|119.92|120.52|119.92|120.62|120.02|120.44|119.84|53
1759620000000|2025-10-04 23:20:00|120.49|119.89|120.55|119.95|120.55|119.95|120.46|119.86|30
1759620300000|2025-10-04 23:25:00|120.56|119.96|120.55|119.95|120.69|120.09|120.55|119.95|38
1759620600000|2025-10-04 23:30:00|120.54|119.94|120.47|119.87|120.58|119.98|120.36|119.76|112
1759620900000|2025-10-04 23:35:00|120.48|119.88|120.69|120.09|120.69|120.09|120.39|119.79|63
1759621200000|2025-10-04 23:40:00|120.7|120.1|120.75|120.15|120.77|120.17|120.63|120.03|54
1759621500000|2025-10-04 23:45:00|120.76|120.16|120.79|120.19|120.8|120.2|120.76|120.16|41
1759621800000|2025-10-04 23:50:00|120.78|120.18|120.74|120.14|120.9|120.3|120.64|120.04|104
1759622100000|2025-10-04 23:55:00|120.75|120.15|120.81|120.21|120.81|120.21|120.71|120.11|20
1759622400000|2025-10-05 00:00:00|120.79|120.19|121.07|120.47|121.08|120.48|120.79|120.19|50
1759622700000|2025-10-05 00:05:00|121.06|120.46|120.98|120.38|121.19|120.59|120.94|120.34|95
1759623000000|2025-10-05 00:10:00|120.97|120.37|120.83|120.23|121.01|120.41|120.54|119.94|190
1759623300000|2025-10-05 00:15:00|120.84|120.24|121.02|120.42|121.02|120.42|120.77|120.17|128
1759623600000|2025-10-05 00:20:00|121.06|120.46|121.3|120.7|121.32|120.72|121.06|120.46|63
1759623900000|2025-10-05 00:25:00|121.31|120.71|121.73|121.13|121.91|121.31|121.31|120.71|132
1759624200000|2025-10-05 00:30:00|121.74|121.14|121.91|121.31|121.98|121.38|121.57|120.97|188
1759624500000|2025-10-05 00:35:00|121.92|121.32|122.26|121.66|122.27|121.67|121.86|121.26|199
1759624800000|2025-10-05 00:40:00|122.25|121.65|121.43|120.83|122.25|121.65|121.41|120.81|244
1759625100000|2025-10-05 00:45:00|121.42|120.82|121.2|120.6|121.52|120.92|121.19|120.59|217
1759625400000|2025-10-05 00:50:00|121.19|120.59|120.93|120.33|121.19|120.59|120.73|120.13|225
1759625700000|2025-10-05 00:55:00|120.92|120.32|121.1|120.5|121.12|120.52|120.84|120.24|123
1759626000000|2025-10-05 01:00:00|121.11|120.51|121.55|120.95|121.69|121.09|120.91|120.31|265
1759626300000|2025-10-05 01:05:00|121.54|120.94|121.75|121.15|121.85|121.25|121.35|120.75|168
1759626600000|2025-10-05 01:10:00|121.74|121.14|121.93|121.33|122.21|121.61|121.66|121.06|155
1759626900000|2025-10-05 01:15:00|121.94|121.34|121.76|121.16|122.13|121.53|121.65|121.05|201
1759627200000|2025-10-05 01:20:00|121.77|121.17|121.83|121.23|121.84|121.24|121.55|120.95|147
1759627500000|2025-10-05 01:25:00|121.82|121.22|121.81|121.21|122.05|121.45|121.75|121.15|141
1759627800000|2025-10-05 01:30:00|121.82|121.22|121.88|121.28|121.9|121.3|121.47|120.87|162
1759628100000|2025-10-05 01:35:00|121.89|121.29|121.57|120.97|121.97|121.37|121.56|120.96|115
1759628400000|2025-10-05 01:40:00|121.58|120.98|121.71|121.11|121.72|121.12|121.56|120.96|67
1759628700000|2025-10-05 01:45:00|121.72|121.12|122.28|121.68|122.32|121.72|121.72|121.12|163
1759629000000|2025-10-05 01:50:00|122.29|121.69|122.25|121.65|122.49|121.89|122.25|121.65|175
1759629300000|2025-10-05 01:55:00|122.24|121.64|122.32|121.72|122.43|121.83|122.16|121.56|122
1759629600000|2025-10-05 02:00:00|122.31|121.71|122.19|121.59|122.44|121.84|122.18|121.58|84
1759629900000|2025-10-05 02:05:00|122.18|121.58|122.26|121.66|122.35|121.75|122.09|121.49|152
1759630200000|2025-10-05 02:10:00|122.24|121.64|122.33|121.73|122.38|121.78|122.2|121.6|110
1759630500000|2025-10-05 02:15:00|122.28|121.68|122.46|121.86|122.52|121.92|122.18|121.58|219
1759630800000|2025-10-05 02:20:00|122.45|121.85|122.68|122.08|122.72|122.12|122.42|121.82|184
1759631100000|2025-10-05 02:25:00|122.69|122.09|122.97|122.37|122.97|122.37|122.66|122.06|160
1759631400000|2025-10-05 02:30:00|122.98|122.38|123.67|123.07|123.78|123.18|122.97|122.37|305
1759631700000|2025-10-05 02:35:00|123.66|123.06|123.85|123.25|124.08|123.48|123.57|122.97|313
1759632000000|2025-10-05 02:40:00|123.86|123.26|123.83|123.23|124.02|123.42|123.7|123.1|239
1759632300000|2025-10-05 02:45:00|123.82|123.22|124.36|123.76|124.38|123.78|123.81|123.21|196
1759632600000|2025-10-05 02:50:00|124.37|123.77|124.32|123.72|124.37|123.77|124.15|123.55|120
1759632900000|2025-10-05 02:55:00|124.31|123.71|124.22|123.62|124.42|123.82|124.22|123.62|205
1759633200000|2025-10-05 03:00:00|124.21|123.61|124.23|123.63|124.47|123.87|124.17|123.57|245
1759633500000|2025-10-05 03:05:00|124.22|123.62|124.02|123.42|124.33|123.73|124.01|123.41|220
1759633800000|2025-10-05 03:10:00|124.01|123.41|124.19|123.59|124.3|123.7|123.87|123.27|265
1759634100000|2025-10-05 03:15:00|124.18|123.58|123.94|123.34|124.45|123.85|123.92|123.32|262
1759634400000|2025-10-05 03:20:00|123.93|123.33|123.94|123.34|124.17|123.57|123.93|123.33|176
1759634700000|2025-10-05 03:25:00|123.93|123.33|123.68|123.08|123.97|123.37|123.39|122.79|216
1759635000000|2025-10-05 03:30:00|123.69|123.09|124.18|123.58|124.23|123.63|123.69|123.09|234
1759635300000|2025-10-05 03:35:00|124.19|123.59|124.32|123.72|124.38|123.78|124.02|123.42|232
1759635600000|2025-10-05 03:40:00|124.31|123.71|124.18|123.58|124.33|123.73|124.18|123.58|130
1759635900000|2025-10-05 03:45:00|124.17|123.57|123.87|123.27|124.24|123.64|123.78|123.18|156
1759636200000|2025-10-05 03:50:00|123.86|123.26|123.41|122.81|123.9|123.3|123.38|122.78|265
1759636500000|2025-10-05 03:55:00|123.42|122.82|123.01|122.41|123.52|122.92|122.77|122.17|184
1759636800000|2025-10-05 04:00:00|123|122.4|123.01|122.41|123.15|122.55|123|122.4|143
1759637100000|2025-10-05 04:05:00|123.02|122.42|122.08|121.48|123.08|122.48|122.07|121.47|226
1759637400000|2025-10-05 04:10:00|122.09|121.49|122.03|121.43|122.25|121.65|121.92|121.32|211
1759637700000|2025-10-05 04:15:00|122.02|121.42|121.98|121.38|122.06|121.46|121.73|121.13|149
1759638000000|2025-10-05 04:20:00|121.97|121.37|121.99|121.39|122.22|121.62|121.87|121.27|179
1759638300000|2025-10-05 04:25:00|121.98|121.38|121.75|121.15|122.15|121.55|121.73|121.13|162
1759638600000|2025-10-05 04:30:00|121.74|121.14|121.48|120.88|121.74|121.14|121.45|120.85|219
1759638900000|2025-10-05 04:35:00|121.47|120.87|121.32|120.72|121.56|120.96|121.23|120.63|175
1759639200000|2025-10-05 04:40:00|121.33|120.73|121.5|120.9|121.58|120.98|121.25|120.65|141
1759639500000|2025-10-05 04:45:00|121.51|120.91|121.96|121.36|122.18|121.58|121.51|120.91|479
1759639800000|2025-10-05 04:50:00|121.97|121.37|121.98|121.38|122.33|121.73|121.97|121.37|316
1759640100000|2025-10-05 04:55:00|121.96|121.36|121.55|120.95|121.96|121.36|121.44|120.84|195
1759640400000|2025-10-05 05:00:00|121.56|120.96|121.68|121.08|121.89|121.29|121.56|120.96|176
1759640700000|2025-10-05 05:05:00|121.67|121.07|120.92|120.32|121.68|121.08|120.84|120.24|232
1759641000000|2025-10-05 05:10:00|120.93|120.33|121.22|120.62|121.31|120.71|120.88|120.28|199
1759641300000|2025-10-05 05:15:00|121.23|120.63|121.05|120.45|121.28|120.68|121|120.4|127
1759641600000|2025-10-05 05:20:00|121.06|120.46|121.45|120.85|121.47|120.87|121.05|120.45|86
1759641900000|2025-10-05 05:25:00|121.46|120.86|121.42|120.82|121.49|120.89|121.35|120.75|70
1759642200000|2025-10-05 05:30:00|121.43|120.83|121.39|120.79|121.46|120.86|121.28|120.68|82
1759642500000|2025-10-05 05:35:00|121.38|120.78|121.57|120.97|121.75|121.15|121.38|120.78|85
1759642800000|2025-10-05 05:40:00|121.58|120.98|121.64|121.04|121.67|121.07|121.49|120.89|85
1759643100000|2025-10-05 05:45:00|121.63|121.03|121.85|121.25|121.92|121.32|121.42|120.82|161
1759643400000|2025-10-05 05:50:00|121.84|121.24|121.82|121.22|121.84|121.24|121.7|121.1|79
1759643700000|2025-10-05 05:55:00|121.83|121.23|121.91|121.31|122.01|121.41|121.75|121.15|104
1759644000000|2025-10-05 06:00:00|121.92|121.32|122.04|121.44|122.09|121.49|121.86|121.26|96
1759644300000|2025-10-05 06:05:00|122.01|121.41|121.99|121.39|122.05|121.45|121.81|121.21|112
1759644600000|2025-10-05 06:10:00|121.98|121.38|121.94|121.34|121.99|121.39|121.89|121.29|120
1759644900000|2025-10-05 06:15:00|121.95|121.35|121.79|121.19|121.95|121.35|121.74|121.14|83
1759645200000|2025-10-05 06:20:00|121.78|121.18|121.79|121.19|121.79|121.19|121.69|121.09|80
1759645500000|2025-10-05 06:25:00|121.8|121.2|121.69|121.09|121.82|121.22|121.64|121.04|79
1759645800000|2025-10-05 06:30:00|121.7|121.1|121.46|120.86|121.76|121.16|121.46|120.86|88
1759646100000|2025-10-05 06:35:00|121.45|120.85|121.23|120.63|121.45|120.85|121.22|120.62|62
1759646400000|2025-10-05 06:40:00|121.24|120.64|121.43|120.83|121.45|120.85|121.24|120.64|44
1759646700000|2025-10-05 06:45:00|121.42|120.82|121.45|120.85|121.5|120.9|121.23|120.63|53
1759647000000|2025-10-05 06:50:00|121.44|120.84|121.24|120.64|121.45|120.85|121.22|120.62|44
1759647300000|2025-10-05 06:55:00|121.25|120.65|121.31|120.71|121.31|120.71|121.2|120.6|16
1759647600000|2025-10-05 07:00:00|121.32|120.72|121.7|121.1|121.7|121.1|121.32|120.72|54
1759647900000|2025-10-05 07:05:00|121.72|121.12|121.81|121.21|121.84|121.24|121.62|121.02|74
1759648200000|2025-10-05 07:10:00|121.8|121.2|121.72|121.12|121.8|121.2|121.7|121.1|62
1759648500000|2025-10-05 07:15:00|121.73|121.13|122.7|122.1|122.77|122.17|121.73|121.13|190
1759648800000|2025-10-05 07:20:00|122.68|122.08|122.36|121.76|122.68|122.08|122.3|121.7|157
1759649100000|2025-10-05 07:25:00|122.37|121.77|122.3|121.7|122.37|121.77|122.25|121.65|87
1759649400000|2025-10-05 07:30:00|122.31|121.71|122.29|121.69|122.43|121.83|122.25|121.65|129
1759649700000|2025-10-05 07:35:00|122.28|121.68|122.32|121.72|122.35|121.75|122.26|121.66|50
1759650000000|2025-10-05 07:40:00|122.31|121.71|122.36|121.76|122.4|121.8|122.29|121.69|38
1759650300000|2025-10-05 07:45:00|122.37|121.77|122.43|121.83|122.44|121.84|122.34|121.74|42
1759650600000|2025-10-05 07:50:00|122.44|121.84|122.43|121.83|122.53|121.93|122.39|121.79|84
1759650900000|2025-10-05 07:55:00|122.44|121.84|122.44|121.84|122.53|121.93|122.33|121.73|122
1759651200000|2025-10-05 08:00:00|122.43|121.83|122.58|121.98|122.69|122.09|122.37|121.77|131
1759651500000|2025-10-05 08:05:00|122.59|121.99|122.75|122.15|122.8|122.2|122.56|121.96|115
1759651800000|2025-10-05 08:10:00|122.74|122.14|122.47|121.87|122.74|122.14|122.45|121.85|80
1759652100000|2025-10-05 08:15:00|122.46|121.86|122.23|121.63|122.49|121.89|122.19|121.59|137
1759652400000|2025-10-05 08:20:00|122.22|121.62|122.27|121.67|122.28|121.68|121.93|121.33|120
1759652700000|2025-10-05 08:25:00|122.26|121.66|122.32|121.72|122.4|121.8|122.22|121.62|119
1759653000000|2025-10-05 08:30:00|122.31|121.71|122.3|121.7|122.33|121.73|122.07|121.47|74
1759653300000|2025-10-05 08:35:00|122.29|121.69|122.3|121.7|122.37|121.77|122.25|121.65|67
1759653600000|2025-10-05 08:40:00|122.31|121.71|122.36|121.76|122.39|121.79|122.25|121.65|48
1759653900000|2025-10-05 08:45:00|122.37|121.77|122.29|121.69|122.43|121.83|122.28|121.68|26
1759654200000|2025-10-05 08:50:00|122.28|121.68|122.2|121.6|122.28|121.68|122.05|121.45|73
1759654500000|2025-10-05 08:55:00|122.22|121.62|122.35|121.75|122.37|121.77|122.22|121.62|73
1759654800000|2025-10-05 09:00:00|122.36|121.76|122.27|121.67|122.36|121.76|122.26|121.66|49
1759655100000|2025-10-05 09:05:00|122.26|121.66|122.23|121.63|122.29|121.69|122.14|121.54|35
1759655400000|2025-10-05 09:10:00|122.22|121.62|122.05|121.45|122.24|121.64|122.04|121.44|61
1759655700000|2025-10-05 09:15:00|122.04|121.44|122.03|121.43|122.04|121.44|121.82|121.22|99
1759656000000|2025-10-05 09:20:00|122.02|121.42|122.08|121.48|122.17|121.57|121.98|121.38|100
1759656300000|2025-10-05 09:25:00|122.07|121.47|122.06|121.46|122.15|121.55|121.95|121.35|73
1759656600000|2025-10-05 09:30:00|122.01|121.41|121.88|121.28|122.01|121.41|121.47|120.87|308
1759656900000|2025-10-05 09:35:00|121.87|121.27|121.28|120.68|121.92|121.32|121.25|120.65|167
1759657200000|2025-10-05 09:40:00|121.31|120.71|121.11|120.51|121.33|120.73|121|120.4|274
1759657500000|2025-10-05 09:45:00|121.12|120.52|121.38|120.78|121.4|120.8|120.87|120.27|244
1759657800000|2025-10-05 09:50:00|121.36|120.76|121.15|120.55|121.38|120.78|121.08|120.48|94
1759658100000|2025-10-05 09:55:00|121.16|120.56|121.09|120.49|121.21|120.61|121.06|120.46|129
1759658400000|2025-10-05 10:00:00|121.1|120.5|120.46|119.86|121.22|120.62|120.43|119.83|224
1759658700000|2025-10-05 10:05:00|120.47|119.87|120.6|120|120.7|120.1|120.47|119.87|164
1759659000000|2025-10-05 10:10:00|120.59|119.99|120.98|120.38|121.06|120.46|120.55|119.95|201
1759659300000|2025-10-05 10:15:00|120.97|120.37|121.14|120.54|121.18|120.58|120.91|120.31|111
1759659600000|2025-10-05 10:20:00|121.13|120.53|121.17|120.57|121.22|120.62|121.07|120.47|100
1759659900000|2025-10-05 10:25:00|121.14|120.54|120.79|120.19|121.14|120.54|120.74|120.14|106
1759660200000|2025-10-05 10:30:00|120.8|120.2|120.49|119.89|120.8|120.2|120.49|119.89|129
1759660500000|2025-10-05 10:35:00|120.48|119.88|120.31|119.71|120.49|119.89|120.27|119.67|105
1759660800000|2025-10-05 10:40:00|120.3|119.7|120.39|119.79|120.41|119.81|120.29|119.69|57
1759661100000|2025-10-05 10:45:00|120.4|119.8|120.34|119.74|120.47|119.87|120.29|119.69|74
1759661400000|2025-10-05 10:50:00|120.35|119.75|120.29|119.69|120.42|119.82|120.26|119.66|81
1759661700000|2025-10-05 10:55:00|120.3|119.7|120.35|119.75|120.42|119.82|120.28|119.68|56
1759662000000|2025-10-05 11:00:00|120.36|119.76|120.36|119.76|120.4|119.8|120.11|119.51|141
1759662300000|2025-10-05 11:05:00|120.37|119.77|120.03|119.43|120.37|119.77|119.99|119.39|225
1759662600000|2025-10-05 11:10:00|120.02|119.42|120.02|119.42|120.19|119.59|119.96|119.36|127
1759662900000|2025-10-05 11:15:00|120.03|119.43|120.24|119.64|120.25|119.65|120.01|119.41|116
1759663200000|2025-10-05 11:20:00|120.23|119.63|120.52|119.92|120.52|119.92|120.14|119.54|113
1759663500000|2025-10-05 11:25:00|120.53|119.93|120.53|119.93|120.69|120.09|120.51|119.91|116
1759663800000|2025-10-05 11:30:00|120.52|119.92|120.55|119.95|120.55|119.95|120.38|119.78|95
1759664100000|2025-10-05 11:35:00|120.54|119.94|120.36|119.76|120.54|119.94|120.35|119.75|80
1759664400000|2025-10-05 11:40:00|120.35|119.75|120.45|119.85|120.45|119.85|120.35|119.75|27
1759664700000|2025-10-05 11:45:00|120.46|119.86|120.56|119.96|120.66|120.06|120.46|119.86|50
1759665000000|2025-10-05 11:50:00|120.53|119.93|120.48|119.88|120.62|120.02|120.47|119.87|59
1759665300000|2025-10-05 11:55:00|120.47|119.87|120.42|119.82|120.49|119.89|120.39|119.79|67
1759665600000|2025-10-05 12:00:00|120.41|119.81|120.29|119.69|120.42|119.82|120.21|119.61|107
1759665900000|2025-10-05 12:05:00|120.28|119.68|120.07|119.47|120.31|119.71|120.04|119.44|112
1759666200000|2025-10-05 12:10:00|120.08|119.48|120.18|119.58|120.18|119.58|119.92|119.32|97
1759666500000|2025-10-05 12:15:00|120.19|119.59|120.32|119.72|120.32|119.72|120.1|119.5|76
1759666800000|2025-10-05 12:20:00|120.31|119.71|120.3|119.7|120.35|119.75|120.28|119.68|90
1759667100000|2025-10-05 12:25:00|120.29|119.69|120.08|119.48|120.29|119.69|120.08|119.48|76
1759667400000|2025-10-05 12:30:00|120.07|119.47|120.17|119.57|120.17|119.57|119.98|119.38|77
1759667700000|2025-10-05 12:35:00|120.18|119.58|119.98|119.38|120.24|119.64|119.95|119.35|67
1759668000000|2025-10-05 12:40:00|119.99|119.39|120.05|119.45|120.07|119.47|119.74|119.14|117
1759668300000|2025-10-05 12:45:00|120.06|119.46|120.26|119.66|120.26|119.66|120.01|119.41|61
1759668600000|2025-10-05 12:50:00|120.27|119.67|120.13|119.53|120.3|119.7|120.13|119.53|63
1759668900000|2025-10-05 12:55:00|120.12|119.52|120.06|119.46|120.12|119.52|120.02|119.42|42
1759669200000|2025-10-05 13:00:00|120.07|119.47|120.24|119.64|120.26|119.66|120.02|119.42|66
1759669500000|2025-10-05 13:05:00|120.25|119.65|120.33|119.73|120.35|119.75|120.25|119.65|45
1759669800000|2025-10-05 13:10:00|120.32|119.72|120.34|119.74|120.35|119.75|120.29|119.69|25
1759670100000|2025-10-05 13:15:00|120.35|119.75|120.29|119.69|120.35|119.75|120.22|119.62|37
1759670400000|2025-10-05 13:20:00|120.3|119.7|120.27|119.67|120.33|119.73|120.13|119.53|64
1759670700000|2025-10-05 13:25:00|120.28|119.68|120.34|119.74|120.35|119.75|120.27|119.67|61
1759671000000|2025-10-05 13:30:00|120.33|119.73|120.35|119.75|120.35|119.75|120.29|119.69|29
1759671300000|2025-10-05 13:35:00|120.36|119.76|120.69|120.09|120.71|120.11|120.35|119.75|69
1759671600000|2025-10-05 13:40:00|120.68|120.08|120.61|120.01|120.69|120.09|120.56|119.96|74
1759671900000|2025-10-05 13:45:00|120.62|120.02|120.75|120.15|120.76|120.16|120.56|119.96|73
1759672200000|2025-10-05 13:50:00|120.76|120.16|120.65|120.05|120.76|120.16|120.6|120|80
1759672500000|2025-10-05 13:55:00|120.64|120.04|120.67|120.07|120.72|120.12|120.62|120.02|104
1759672800000|2025-10-05 14:00:00|120.68|120.08|120.59|119.99|120.68|120.08|120.55|119.95|53
1759673100000|2025-10-05 14:05:00|120.6|120|120.75|120.15|120.75|120.15|120.6|120|23
1759673400000|2025-10-05 14:10:00|120.76|120.16|120.88|120.28|120.92|120.32|120.76|120.16|68
1759673700000|2025-10-05 14:15:00|120.87|120.27|120.42|119.82|120.87|120.27|120.42|119.82|71
1759674000000|2025-10-05 14:20:00|120.41|119.81|120.47|119.87|120.49|119.89|120.4|119.8|68
1759674300000|2025-10-05 14:25:00|120.48|119.88|120.5|119.9|120.59|119.99|120.44|119.84|68
1759674600000|2025-10-05 14:30:00|120.47|119.87|120.4|119.8|120.52|119.92|120.39|119.79|76
1759674900000|2025-10-05 14:35:00|120.39|119.79|120.42|119.82|120.54|119.94|120.37|119.77|105
1759675200000|2025-10-05 14:40:00|120.41|119.81|120.19|119.59|120.45|119.85|120.1|119.5|163
1759675500000|2025-10-05 14:45:00|120.2|119.6|120.23|119.63|120.33|119.73|120.02|119.42|186
1759675800000|2025-10-05 14:50:00|120.25|119.65|120.22|119.62|120.34|119.74|120.19|119.59|76
1759676100000|2025-10-05 14:55:00|120.23|119.63|120.32|119.72|120.33|119.73|120.23|119.63|24
1759676400000|2025-10-05 15:00:00|120.31|119.71|120.37|119.77|120.37|119.77|120.26|119.66|43
1759676700000|2025-10-05 15:05:00|120.36|119.76|120.06|119.46|120.36|119.76|120.04|119.44|100
1759677000000|2025-10-05 15:10:00|120.05|119.45|120.22|119.62|120.23|119.63|120.05|119.45|24
1759677300000|2025-10-05 15:15:00|120.21|119.61|120.2|119.6|120.23|119.63|120.18|119.58|19
1759677600000|2025-10-05 15:20:00|120.19|119.59|120.18|119.58|120.22|119.62|120.16|119.56|47
1759677900000|2025-10-05 15:25:00|120.19|119.59|120.05|119.45|120.19|119.59|120.02|119.42|55
1759678200000|2025-10-05 15:30:00|120.04|119.44|120.1|119.5|120.1|119.5|119.93|119.33|52
1759678500000|2025-10-05 15:35:00|120.09|119.49|120.02|119.42|120.11|119.51|119.85|119.25|77
1759678800000|2025-10-05 15:40:00|120.03|119.43|120.05|119.45|120.09|119.49|120|119.4|39
1759679100000|2025-10-05 15:45:00|120.06|119.46|120.07|119.47|120.1|119.5|120.06|119.46|45
1759679400000|2025-10-05 15:50:00|120.06|119.46|120.06|119.46|120.09|119.49|120.04|119.44|69
1759679700000|2025-10-05 15:55:00|120.05|119.45|120.15|119.55|120.15|119.55|120|119.4|53
1759680000000|2025-10-05 16:00:00|120.14|119.54|120.26|119.66|120.26|119.66|120.12|119.52|38
1759680300000|2025-10-05 16:05:00|120.27|119.67|120.66|120.06|120.66|120.06|120.25|119.65|70
1759680600000|2025-10-05 16:10:00|120.67|120.07|120.46|119.86|120.67|120.07|120.45|119.85|54
1759680900000|2025-10-05 16:15:00|120.45|119.85|120.29|119.69|120.46|119.86|120.24|119.64|81
1759681200000|2025-10-05 16:20:00|120.27|119.67|120.36|119.76|120.42|119.82|120.26|119.66|57
1759681500000|2025-10-05 16:25:00|120.35|119.75|120.3|119.7|120.36|119.76|120.28|119.68|46
1759681800000|2025-10-05 16:30:00|120.31|119.71|120.07|119.47|120.31|119.71|120.05|119.45|134
1759682100000|2025-10-05 16:35:00|120.08|119.48|120.13|119.53|120.22|119.62|120.06|119.46|59
1759682400000|2025-10-05 16:40:00|120.12|119.52|119.91|119.31|120.13|119.53|119.89|119.29|95
1759682700000|2025-10-05 16:45:00|119.9|119.3|119.63|119.03|119.91|119.31|119.56|118.96|177
1759683000000|2025-10-05 16:50:00|119.62|119.02|119.98|119.38|120.02|119.42|119.58|118.98|173
1759683300000|2025-10-05 16:55:00|119.99|119.39|120.29|119.69|120.35|119.75|119.99|119.39|104
1759683600000|2025-10-05 17:00:00|120.28|119.68|120.33|119.73|120.49|119.89|120.27|119.67|152
1759683900000|2025-10-05 17:05:00|120.32|119.72|120.11|119.51|120.44|119.84|120.09|119.49|98
1759684200000|2025-10-05 17:10:00|120.1|119.5|120.05|119.45|120.11|119.51|120.03|119.43|117
1759684500000|2025-10-05 17:15:00|120.04|119.44|120.08|119.48|120.11|119.51|120.04|119.44|41
1759684800000|2025-10-05 17:20:00|120.07|119.47|120.21|119.61|120.24|119.64|120.07|119.47|36
1759685100000|2025-10-05 17:25:00|120.2|119.6|120.27|119.67|120.27|119.67|120.17|119.57|32
1759685400000|2025-10-05 17:30:00|120.26|119.66|120.01|119.41|120.26|119.66|119.98|119.38|68
1759685700000|2025-10-05 17:35:00|120|119.4|119.99|119.39|120.02|119.42|119.97|119.37|82
1759686000000|2025-10-05 17:40:00|119.98|119.38|119.97|119.37|119.99|119.39|119.93|119.33|39
1759686300000|2025-10-05 17:45:00|119.96|119.36|119.78|119.18|119.96|119.36|119.69|119.09|59
1759686600000|2025-10-05 17:50:00|119.76|119.16|119.6|119|119.76|119.16|119.53|118.93|99
1759686900000|2025-10-05 17:55:00|119.62|119.02|119.61|119.01|119.65|119.05|119.54|118.94|92
1759687200000|2025-10-05 18:00:00|119.6|119|119.69|119.09|119.7|119.1|119.58|118.98|64
1759687500000|2025-10-05 18:05:00|119.68|119.08|119.42|118.82|119.7|119.1|119.4|118.8|131
1759687800000|2025-10-05 18:10:00|119.41|118.81|119.28|118.68|119.41|118.81|119.15|118.55|172
1759688100000|2025-10-05 18:15:00|119.27|118.67|119.47|118.87|119.52|118.92|119.25|118.65|87
1759688400000|2025-10-05 18:20:00|119.48|118.88|119.46|118.86|119.52|118.92|119.45|118.85|60
1759688700000|2025-10-05 18:25:00|119.47|118.87|119.51|118.91|119.53|118.93|119.46|118.86|37
1759689000000|2025-10-05 18:30:00|119.52|118.92|119.61|119.01|119.63|119.03|119.52|118.92|69
1759689300000|2025-10-05 18:35:00|119.62|119.02|119.6|119|119.7|119.1|119.6|119|40
1759689600000|2025-10-05 18:40:00|119.59|118.99|119.59|118.99|119.61|119.01|119.59|118.99|13
1759689900000|2025-10-05 18:45:00|119.6|119|119.61|119.01|119.61|119.01|119.52|118.92|59
1759690200000|2025-10-05 18:50:00|119.62|119.02|119.7|119.1|119.82|119.22|119.62|119.02|100
1759690500000|2025-10-05 18:55:00|119.69|119.09|119.76|119.16|119.76|119.16|119.69|119.09|14
1759690800000|2025-10-05 19:00:00|119.75|119.15|119.53|118.93|119.75|119.15|119.52|118.92|86
1759691100000|2025-10-05 19:05:00|119.52|118.92|119.22|118.62|119.55|118.95|119.07|118.47|113
1759691400000|2025-10-05 19:10:00|119.23|118.63|119.08|118.48|119.23|118.63|118.86|118.26|132
1759691700000|2025-10-05 19:15:00|119.07|118.47|119.24|118.64|119.24|118.64|119.01|118.41|42
1759692000000|2025-10-05 19:20:00|119.25|118.65|119.44|118.84|119.47|118.87|119.24|118.64|110
1759692300000|2025-10-05 19:25:00|119.43|118.83|119.19|118.59|119.43|118.83|119.18|118.58|45
1759692600000|2025-10-05 19:30:00|119.18|118.58|119.04|118.44|119.19|118.59|118.95|118.35|96
1759692900000|2025-10-05 19:35:00|119.03|118.43|119.51|117.71|119.63|118.46|119.03|117.71|80
1759693200000|2025-10-05 19:40:00|119.5|117.7|119.53|117.73|119.62|117.82|119.49|117.69|66
1759693500000|2025-10-05 19:45:00|119.48|117.68|119.51|117.71|119.55|117.75|119.31|117.51|110
1759693800000|2025-10-05 19:50:00|119.5|117.7|119.65|117.85|119.67|117.87|119.32|117.52|96
1759694100000|2025-10-05 19:55:00|119.64|117.84|119.48|117.68|119.64|117.84|119.36|117.56|102
1759694400000|2025-10-05 20:00:00|119.46|117.66|119.71|117.91|119.71|117.91|119.41|117.61|115
1759694700000|2025-10-05 20:05:00|119.69|117.89|119.88|118.08|119.88|118.08|119.57|117.77|161
1759695000000|2025-10-05 20:10:00|119.89|118.09|119.8|118|119.95|118.15|119.8|118|154
1759695300000|2025-10-05 20:15:00|119.81|118.01|119.85|118.05|119.87|118.07|119.71|117.91|90
1759695600000|2025-10-05 20:20:00|119.84|118.04|119.44|117.64|119.94|118.14|119.44|117.64|94
1759695900000|2025-10-05 20:25:00|119.46|117.66|119.62|117.82|119.62|117.82|119.43|117.63|89
1759696200000|2025-10-05 20:30:00|119.63|117.83|119.82|118.02|119.99|118.19|119.63|117.83|221
1759696500000|2025-10-05 20:35:00|119.79|117.99|119.85|118.05|119.98|118.18|119.77|117.97|116
1759696800000|2025-10-05 20:40:00|119.84|118.04|119.8|118|119.87|118.07|119.79|117.99|75
1759697100000|2025-10-05 20:45:00|119.81|118.01|119.94|118.14|119.94|118.14|119.81|118.01|55
1759697400000|2025-10-05 20:50:00|119.95|118.15|120.01|118.21|120.01|118.21|119.93|118.13|18
1759697700000|2025-10-05 20:55:00|119.99|118.19|119.87|118.07|120.03|118.23|119.84|118.04|118
1759698000000|2025-10-05 21:00:00|119.84|118.04|119.17|118.57|119.9|118.66|119.17|118|73
1759698300000|2025-10-05 21:05:00|119.16|118.56|119.06|118.46|119.18|118.58|119.03|118.43|42
1759698600000|2025-10-05 21:10:00|119.07|118.47|118.94|118.34|119.07|118.47|118.94|118.34|80
1759698900000|2025-10-05 21:15:00|118.93|118.33|119.01|118.41|119.03|118.43|118.89|118.29|100
1759699200000|2025-10-05 21:20:00|119.02|118.42|119.01|118.41|119.06|118.46|119|118.4|29
1759699500000|2025-10-05 21:25:00|119|118.4|118.91|118.31|119|118.4|118.89|118.29|81
1759699800000|2025-10-05 21:30:00|118.92|118.32|118.93|118.33|118.94|118.34|118.83|118.23|51
1759700100000|2025-10-05 21:35:00|118.92|118.32|118.94|118.34|118.94|118.34|118.87|118.27|41
1759700400000|2025-10-05 21:40:00|118.95|118.35|119.02|118.42|119.04|118.44|118.95|118.35|13
1759700700000|2025-10-05 21:45:00|119.01|118.41|118.99|118.39|119.01|118.41|118.9|118.3|47
1759701000000|2025-10-05 21:50:00|118.98|118.38|118.92|118.32|118.99|118.39|118.9|118.3|39
1759701300000|2025-10-05 21:55:00|118.94|118.34|118.93|118.33|118.97|118.37|118.91|118.31|57
1759701600000|2025-10-05 22:00:00|118.94|118.34|119.16|118.56|119.25|118.65|118.94|118.34|96
1759701900000|2025-10-05 22:05:00|119.17|118.57|119.13|118.53|119.31|118.71|119.13|118.53|163
1759702200000|2025-10-05 22:10:00|119.12|118.52|118.94|118.34|119.14|118.54|118.93|118.33|127
1759702500000|2025-10-05 22:15:00|118.95|118.35|118.94|118.34|119.05|118.45|118.93|118.33|98
1759702800000|2025-10-05 22:20:00|118.93|118.33|119.04|118.44|119.05|118.45|118.9|118.3|50
1759703100000|2025-10-05 22:25:00|119.05|118.45|119.01|118.41|119.07|118.47|119|118.4|56
1759703400000|2025-10-05 22:30:00|119.02|118.42|118.93|118.33|119.05|118.45|118.91|118.31|69
1759703700000|2025-10-05 22:35:00|118.94|118.34|118.96|118.36|118.96|118.36|118.91|118.31|53
1759704000000|2025-10-05 22:40:00|118.95|118.35|118.95|118.35|118.97|118.37|118.91|118.31|42
1759704300000|2025-10-05 22:45:00|118.94|118.34|118.96|118.36|119.03|118.43|118.94|118.34|66
1759704600000|2025-10-05 22:50:00|118.94|118.34|118.92|118.32|118.94|118.34|118.84|118.24|58
1759704900000|2025-10-05 22:55:00|118.93|118.33|118.96|118.36|118.99|118.39|118.93|118.33|10
1759705200000|2025-10-05 23:00:00|118.94|118.34|119.01|118.41|119.04|118.44|118.93|118.33|80
1759705500000|2025-10-05 23:05:00|119.02|118.42|119.17|118.57|119.24|118.64|119.02|118.42|103
1759705800000|2025-10-05 23:10:00|119.18|118.58|119.03|118.43|119.18|118.58|119.01|118.41|94
1759706100000|2025-10-05 23:15:00|119.04|118.44|119.1|118.5|119.13|118.53|119.04|118.44|82
1759706400000|2025-10-05 23:20:00|119.11|118.51|119.25|118.65|119.25|118.65|119.11|118.51|76
1759706700000|2025-10-05 23:25:00|119.24|118.64|119.24|118.64|119.28|118.68|119.2|118.6|64
1759707000000|2025-10-05 23:30:00|119.25|118.65|119.26|118.66|119.3|118.7|119.22|118.62|51
1759707300000|2025-10-05 23:35:00|119.25|118.65|119.26|118.66|119.3|118.7|119.24|118.64|108
1759707600000|2025-10-05 23:40:00|119.25|118.65|119.11|118.51|119.26|118.66|119.09|118.49|43
1759707900000|2025-10-05 23:45:00|119.09|118.49|119.22|118.62|119.26|118.66|119.04|118.44|120
1759708200000|2025-10-05 23:50:00|119.21|118.61|119.14|118.54|119.22|118.62|119.14|118.54|36
1759708500000|2025-10-05 23:55:00|119.15|118.55|119.15|118.55|119.19|118.59|119.09|118.49|52
1759708800000|2025-10-06 00:00:00|119.16|118.56|119.08|118.48|119.17|118.57|119.01|118.41|103
1759709100000|2025-10-06 00:05:00|119.07|118.47|119.11|118.51|119.18|118.58|119.03|118.43|77
1759709400000|2025-10-06 00:10:00|119.12|118.52|119.46|118.86|119.52|118.92|119.01|118.41|145
1759709700000|2025-10-06 00:15:00|119.47|118.87|120.18|119.58|120.31|119.71|119.46|118.86|452
1759710000000|2025-10-06 00:20:00|120.2|119.6|119.41|118.81|120.25|119.65|119.31|118.71|380
1759710300000|2025-10-06 00:25:00|119.4|118.8|119.18|118.58|119.4|118.8|118.93|118.33|299
1759710600000|2025-10-06 00:30:00|119.16|118.56|119.19|118.59|119.25|118.65|119.09|118.49|163
1759710900000|2025-10-06 00:35:00|119.2|118.6|118.92|118.32|119.21|118.61|118.88|118.28|277
1759711200000|2025-10-06 00:40:00|118.93|118.33|119.21|118.61|119.21|118.61|118.89|118.29|126
1759711500000|2025-10-06 00:45:00|119.22|118.62|119.09|118.49|119.34|118.74|119.05|118.45|147
1759711800000|2025-10-06 00:50:00|119.06|118.46|118.62|118.02|119.06|118.46|118.48|117.88|195
1759712100000|2025-10-06 00:55:00|118.63|118.03|118.74|118.14|118.87|118.27|118.58|117.98|192
1759712400000|2025-10-06 01:00:00|118.73|118.13|118.85|118.25|118.95|118.35|118.48|117.88|214
1759712700000|2025-10-06 01:05:00|118.86|118.26|118.95|118.35|119.04|118.44|118.83|118.23|204
1759713000000|2025-10-06 01:10:00|118.94|118.34|119.02|118.42|119.14|118.54|118.92|118.32|144
1759713300000|2025-10-06 01:15:00|119.01|118.41|119.13|118.53|119.13|118.53|118.85|118.25|133
1759713600000|2025-10-06 01:20:00|119.12|118.52|119.62|119.02|119.65|119.05|119.12|118.52|237
1759713900000|2025-10-06 01:25:00|119.61|119.01|119.59|118.99|119.73|119.13|119.55|118.95|220
1759714200000|2025-10-06 01:30:00|119.57|118.97|119.72|119.12|119.82|119.22|119.57|118.97|195
1759714500000|2025-10-06 01:35:00|119.73|119.13|119.65|119.05|119.89|119.29|119.6|119|280
1759714800000|2025-10-06 01:40:00|119.67|119.07|119.46|118.86|119.68|119.08|119.37|118.77|208
1759715100000|2025-10-06 01:45:00|119.45|118.85|119.56|118.96|119.62|119.02|119.35|118.75|234
1759715400000|2025-10-06 01:50:00|119.57|118.97|119.54|118.94|119.6|119|119.51|118.91|139
1759715700000|2025-10-06 01:55:00|119.53|118.93|119.58|118.98|119.69|119.09|119.53|118.93|105
1759716000000|2025-10-06 02:00:00|119.59|118.99|119.62|119.02|119.68|119.08|119.56|118.96|154
1759716300000|2025-10-06 02:05:00|119.61|119.01|119.82|119.22|119.86|119.26|119.61|119.01|159
1759716600000|2025-10-06 02:10:00|119.81|119.21|120.04|119.44|120.08|119.48|119.79|119.19|158
1759716900000|2025-10-06 02:15:00|120.09|119.49|120.62|120.02|120.72|120.12|120.09|119.49|237
1759717200000|2025-10-06 02:20:00|120.61|120.01|120.31|119.71|120.65|120.05|120.29|119.69|201
1759717500000|2025-10-06 02:25:00|120.29|119.69|120.39|119.79|120.55|119.95|120.29|119.69|167
1759717800000|2025-10-06 02:30:00|120.41|119.81|120.21|119.61|120.54|119.94|120.2|119.6|153
1759718100000|2025-10-06 02:35:00|120.22|119.62|119.84|119.24|120.22|119.62|119.68|119.08|200
1759718400000|2025-10-06 02:40:00|119.85|119.25|120.03|119.43|120.14|119.54|119.85|119.25|203
1759718700000|2025-10-06 02:45:00|120.04|119.44|120.62|120.02|120.8|120.2|120.04|119.44|237
1759719000000|2025-10-06 02:50:00|120.63|120.03|120.42|119.82|120.8|120.2|120.41|119.81|243
1759719300000|2025-10-06 02:55:00|120.41|119.81|120.54|119.94|120.54|119.94|120.31|119.71|122
1759719600000|2025-10-06 03:00:00|120.55|119.95|120.5|119.9|120.66|120.06|120.46|119.86|209
1759719900000|2025-10-06 03:05:00|120.49|119.89|120.7|120.1|120.7|120.1|120.49|119.89|82
1759720200000|2025-10-06 03:10:00|120.72|120.12|120.64|120.04|120.73|120.13|120.62|120.02|102
1759720500000|2025-10-06 03:15:00|120.63|120.03|120.67|120.07|120.69|120.09|120.52|119.92|93
1759720800000|2025-10-06 03:20:00|120.68|120.08|121.14|120.54|121.17|120.57|120.68|120.08|71
1759721100000|2025-10-06 03:25:00|121.18|120.58|121.41|120.81|121.46|120.86|121.09|120.49|140
1759721400000|2025-10-06 03:30:00|121.42|120.82|121.27|120.67|121.47|120.87|121.22|120.62|133
1759721700000|2025-10-06 03:35:00|121.25|120.65|121.16|120.56|121.25|120.65|121.02|120.42|202
1759722000000|2025-10-06 03:40:00|121.13|120.53|121.54|120.94|121.6|121|121.12|120.52|178
1759722300000|2025-10-06 03:45:00|121.53|120.93|121.29|120.69|121.53|120.93|121.12|120.52|162
1759722600000|2025-10-06 03:50:00|121.3|120.7|121.3|120.7|121.3|120.7|121.16|120.56|61
1759722900000|2025-10-06 03:55:00|121.29|120.69|121|120.4|121.46|120.86|121|120.4|86
1759723200000|2025-10-06 04:00:00|121.01|120.41|120.71|120.11|121.15|120.55|120.64|120.04|180
1759723500000|2025-10-06 04:05:00|120.69|120.09|120.69|120.09|120.72|120.12|120.55|119.95|98
1759723800000|2025-10-06 04:10:00|120.7|120.1|120.76|120.16|120.77|120.17|120.67|120.07|38
1759724100000|2025-10-06 04:15:00|120.75|120.15|120.82|120.22|120.98|120.38|120.73|120.13|93
1759724400000|2025-10-06 04:20:00|120.85|120.25|120.92|120.32|121.02|120.42|120.85|120.25|50
1759724700000|2025-10-06 04:25:00|120.93|120.33|120.89|120.29|120.96|120.36|120.83|120.23|92
1759725000000|2025-10-06 04:30:00|120.9|120.3|120.67|120.07|120.92|120.32|120.65|120.05|90
1759725300000|2025-10-06 04:35:00|120.66|120.06|120.49|119.89|120.66|120.06|120.47|119.87|67
1759725600000|2025-10-06 04:40:00|120.5|119.9|120.44|119.84|120.5|119.9|120.4|119.8|104
1759725900000|2025-10-06 04:45:00|120.43|119.83|120.44|119.84|120.44|119.84|120.37|119.77|42
1759726200000|2025-10-06 04:50:00|120.45|119.85|120.24|119.64|120.48|119.88|120.24|119.64|46
1759726500000|2025-10-06 04:55:00|120.23|119.63|120.07|119.47|120.23|119.63|120.05|119.45|121
1759726800000|2025-10-06 05:00:00|120.08|119.48|120.22|119.62|120.22|119.62|119.95|119.35|126
1759727100000|2025-10-06 05:05:00|120.23|119.63|120.04|119.44|120.29|119.69|120.03|119.43|118
1759727400000|2025-10-06 05:10:00|120.03|119.43|119.77|119.17|120.05|119.45|119.75|119.15|112
1759727700000|2025-10-06 05:15:00|119.78|119.18|120.08|119.48|120.09|119.49|119.78|119.18|72
1759728000000|2025-10-06 05:20:00|120.07|119.47|120.35|119.75|120.36|119.76|120.07|119.47|80
1759728300000|2025-10-06 05:25:00|120.36|119.76|121.03|120.43|121.11|120.51|120.32|119.72|131
1759728600000|2025-10-06 05:30:00|121.02|120.42|120.88|120.28|121.13|120.53|120.88|120.28|129
1759728900000|2025-10-06 05:35:00|120.89|120.29|120.98|120.38|121.07|120.47|120.86|120.26|144
1759729200000|2025-10-06 05:40:00|120.97|120.37|120.8|120.2|120.99|120.39|120.76|120.16|57
1759729500000|2025-10-06 05:45:00|120.81|120.21|120.96|120.36|121.09|120.49|120.81|120.21|86
1759729800000|2025-10-06 05:50:00|120.97|120.37|121.16|120.56|121.21|120.61|120.89|120.29|74
1759730100000|2025-10-06 05:55:00|121.15|120.55|121.21|120.61|121.23|120.63|121.06|120.46|79
1759730400000|2025-10-06 06:00:00|121.22|120.62|121.74|121.14|121.76|121.16|121.21|120.61|141
1759730700000|2025-10-06 06:05:00|121.75|121.15|121.35|120.75|121.79|121.19|121.32|120.72|116
1759731000000|2025-10-06 06:10:00|121.36|120.76|121.24|120.64|121.42|120.82|121.24|120.64|111
1759731300000|2025-10-06 06:15:00|121.25|120.65|121.02|120.42|121.26|120.66|120.97|120.37|87
1759731600000|2025-10-06 06:20:00|121.01|120.41|120.8|120.2|121.03|120.43|120.73|120.13|101
1759731900000|2025-10-06 06:25:00|120.81|120.21|120.96|120.36|120.98|120.38|120.75|120.15|74
1759732200000|2025-10-06 06:30:00|120.97|120.37|120.97|120.37|121.14|120.54|120.83|120.23|163
1759732500000|2025-10-06 06:35:00|120.98|120.38|121.28|120.68|121.39|120.79|120.98|120.38|137
1759732800000|2025-10-06 06:40:00|121.29|120.69|121.03|120.43|121.31|120.71|121.03|120.43|164
1759733100000|2025-10-06 06:45:00|121.04|120.44|120.95|120.35|121.06|120.46|120.86|120.26|120
1759733400000|2025-10-06 06:50:00|120.96|120.36|120.63|120.03|121|120.4|120.49|119.89|135
1759733700000|2025-10-06 06:55:00|120.62|120.02|120.85|120.25|120.86|120.26|120.61|120.01|61
1759734000000|2025-10-06 07:00:00|120.83|120.23|120.87|120.27|120.93|120.33|120.81|120.21|53
1759734300000|2025-10-06 07:05:00|120.86|120.26|120.89|120.29|120.89|120.29|120.66|120.06|86
1759734600000|2025-10-06 07:10:00|120.9|120.3|120.93|120.33|120.93|120.33|120.76|120.16|78
1759734900000|2025-10-06 07:15:00|120.94|120.34|120.77|120.17|120.94|120.34|120.76|120.16|57
1759735200000|2025-10-06 07:20:00|120.76|120.16|120.61|120.01|120.78|120.18|120.61|120.01|55
1759735500000|2025-10-06 07:25:00|120.62|120.02|120.63|120.03|120.66|120.06|120.58|119.98|71
1759735800000|2025-10-06 07:30:00|120.62|120.02|120.42|119.82|120.62|120.02|120.42|119.82|83
1759736100000|2025-10-06 07:35:00|120.41|119.81|120.51|119.91|120.58|119.98|120.29|119.69|98
1759736400000|2025-10-06 07:40:00|120.5|119.9|120.34|119.74|120.53|119.93|120.16|119.56|157
1759736700000|2025-10-06 07:45:00|120.33|119.73|120.29|119.69|120.38|119.78|120.14|119.54|184
1759737000000|2025-10-06 07:50:00|120.3|119.7|120.23|119.63|120.3|119.7|120.2|119.6|103
1759737300000|2025-10-06 07:55:00|120.24|119.64|120.24|119.64|120.32|119.72|120.23|119.63|85
1759737600000|2025-10-06 08:00:00|120.25|119.65|120.28|119.68|120.39|119.79|120.19|119.59|92
1759737900000|2025-10-06 08:05:00|120.29|119.69|120.26|119.66|120.36|119.76|120.2|119.6|76
1759738200000|2025-10-06 08:10:00|120.25|119.65|120.19|119.59|120.28|119.68|120.1|119.5|96
1759738500000|2025-10-06 08:15:00|120.17|119.57|120.09|119.49|120.19|119.59|120.08|119.48|119
1759738800000|2025-10-06 08:20:00|120.1|119.5|120.28|119.68|120.28|119.68|120.1|119.5|70
1759739100000|2025-10-06 08:25:00|120.26|119.66|120.5|119.9|120.57|119.97|120.26|119.66|143
1759739400000|2025-10-06 08:30:00|120.54|119.94|120.76|120.16|120.81|120.21|120.54|119.94|121
1759739700000|2025-10-06 08:35:00|120.75|120.15|120.6|120|120.77|120.17|120.59|119.99|78
1759740000000|2025-10-06 08:40:00|120.59|119.99|120.59|119.99|120.65|120.05|120.59|119.99|53
1759740300000|2025-10-06 08:45:00|120.58|119.98|120.5|119.9|120.59|119.99|120.46|119.86|104
1759740600000|2025-10-06 08:50:00|120.51|119.91|120.38|119.78|120.52|119.92|120.38|119.78|62
1759740900000|2025-10-06 08:55:00|120.39|119.79|120.53|119.93|120.53|119.93|120.39|119.79|29
1759741200000|2025-10-06 09:00:00|120.54|119.94|120.71|120.11|120.71|120.11|120.53|119.93|69
1759741500000|2025-10-06 09:05:00|120.72|120.12|120.81|120.21|120.91|120.31|120.72|120.12|169
1759741800000|2025-10-06 09:10:00|120.82|120.22|120.72|120.12|120.91|120.31|120.67|120.07|174
1759742100000|2025-10-06 09:15:00|120.69|120.09|120.84|120.24|120.9|120.3|120.63|120.03|111
1759742400000|2025-10-06 09:20:00|120.85|120.25|120.9|120.3|120.92|120.32|120.75|120.15|131
1759742700000|2025-10-06 09:25:00|120.89|120.29|120.95|120.35|121.05|120.45|120.87|120.27|104
1759743000000|2025-10-06 09:30:00|120.96|120.36|120.78|120.18|120.96|120.36|120.76|120.16|176
1759743300000|2025-10-06 09:35:00|120.79|120.19|120.76|120.16|120.91|120.31|120.75|120.15|147
1759743600000|2025-10-06 09:40:00|120.77|120.17|120.72|120.12|120.81|120.21|120.66|120.06|97
1759743900000|2025-10-06 09:45:00|120.73|120.13|120.86|120.26|120.87|120.27|120.7|120.1|46
1759744200000|2025-10-06 09:50:00|120.85|120.25|120.85|120.25|120.94|120.34|120.79|120.19|78
1759744500000|2025-10-06 09:55:00|120.86|120.26|121.04|120.44|121.06|120.46|120.85|120.25|114
1759744800000|2025-10-06 10:00:00|121.02|120.42|121.1|120.5|121.25|120.65|120.99|120.39|205
1759745100000|2025-10-06 10:05:00|121.08|120.48|120.92|120.32|121.09|120.49|120.91|120.31|129
1759745400000|2025-10-06 10:10:00|120.91|120.31|121.01|120.41|121.01|120.41|120.87|120.27|85
1759745700000|2025-10-06 10:15:00|121.03|120.43|120.79|120.19|121.05|120.45|120.79|120.19|146
1759746000000|2025-10-06 10:20:00|120.8|120.2|120.79|120.19|120.84|120.24|120.65|120.05|90
1759746300000|2025-10-06 10:25:00|120.77|120.17|120.72|120.12|120.77|120.17|120.7|120.1|123
1759746600000|2025-10-06 10:30:00|120.74|120.14|120.74|120.14|120.77|120.17|120.66|120.06|135
1759746900000|2025-10-06 10:35:00|120.73|120.13|120.49|119.89|120.74|120.14|120.49|119.89|76
1759747200000|2025-10-06 10:40:00|120.48|119.88|120.47|119.87|120.58|119.98|120.44|119.84|75
1759747500000|2025-10-06 10:45:00|120.48|119.88|120.59|119.99|120.62|120.02|120.45|119.85|66
1759747800000|2025-10-06 10:50:00|120.6|120|120.6|120|120.67|120.07|120.59|119.99|81
1759748100000|2025-10-06 10:55:00|120.59|119.99|120.47|119.87|120.6|120|120.44|119.84|76
1759748400000|2025-10-06 11:00:00|120.48|119.88|120.38|119.78|120.48|119.88|120.16|119.56|174
1759748700000|2025-10-06 11:05:00|120.39|119.79|120.44|119.84|120.47|119.87|120.39|119.79|64
1759749000000|2025-10-06 11:10:00|120.45|119.85|120.28|119.68|120.45|119.85|120.27|119.67|86
1759749300000|2025-10-06 11:15:00|120.29|119.69|120.46|119.86|120.51|119.91|120.28|119.68|131
1759749600000|2025-10-06 11:20:00|120.43|119.83|120.47|119.87|120.48|119.88|120.39|119.79|101
1759749900000|2025-10-06 11:25:00|120.48|119.88|120.65|120.05|120.69|120.09|120.47|119.87|41
1759750200000|2025-10-06 11:30:00|120.66|120.06|120.39|119.79|120.7|120.1|120.24|119.64|199
1759750500000|2025-10-06 11:35:00|120.38|119.78|120.46|119.86|120.52|119.92|120.38|119.78|180
1759750800000|2025-10-06 11:40:00|120.45|119.85|120.4|119.8|120.47|119.87|120.4|119.8|101
1759751100000|2025-10-06 11:45:00|120.41|119.81|120.35|119.75|120.47|119.87|120.31|119.71|73
1759751400000|2025-10-06 11:50:00|120.34|119.74|120.31|119.71|120.37|119.77|120.31|119.71|69
1759751700000|2025-10-06 11:55:00|120.3|119.7|120.3|119.7|120.31|119.71|120.29|119.69|33
1759752000000|2025-10-06 12:00:00|120.29|119.69|120.32|119.72|120.39|119.79|120.14|119.54|106
1759752300000|2025-10-06 12:05:00|120.33|119.73|120.43|119.83|120.49|119.89|120.26|119.66|151
1759752600000|2025-10-06 12:10:00|120.42|119.82|120.43|119.83|120.48|119.88|120.37|119.77|113
1759752900000|2025-10-06 12:15:00|120.44|119.84|120.76|120.16|120.83|120.23|120.43|119.83|171
1759753200000|2025-10-06 12:20:00|120.77|120.17|120.65|120.05|120.81|120.21|120.65|120.05|250
1759753500000|2025-10-06 12:25:00|120.64|120.04|120.4|119.8|120.64|120.04|120.4|119.8|145
1759753800000|2025-10-06 12:30:00|120.41|119.81|120.35|119.75|120.42|119.82|120.32|119.72|51
1759754100000|2025-10-06 12:35:00|120.34|119.74|120.27|119.67|120.35|119.75|120.25|119.65|127
1759754400000|2025-10-06 12:40:00|120.28|119.68|120.2|119.6|120.29|119.69|120.17|119.57|130
1759754700000|2025-10-06 12:45:00|120.19|119.59|120.08|119.48|120.22|119.62|120.05|119.45|157
1759755000000|2025-10-06 12:50:00|120.09|119.49|120.22|119.62|120.22|119.62|120.07|119.47|189
1759755300000|2025-10-06 12:55:00|120.23|119.63|120.13|119.53|120.27|119.67|120.1|119.5|76
1759755600000|2025-10-06 13:00:00|120.12|119.52|120.07|119.47|120.14|119.54|120.02|119.42|95
1759755900000|2025-10-06 13:05:00|120.05|119.45|120.36|119.76|120.36|119.76|120.05|119.45|77
1759756200000|2025-10-06 13:10:00|120.37|119.77|120.32|119.72|120.46|119.86|120.31|119.71|68
1759756500000|2025-10-06 13:15:00|120.31|119.71|120.25|119.65|120.31|119.71|120.04|119.44|125
1759756800000|2025-10-06 13:20:00|120.26|119.66|120.47|119.87|120.49|119.89|120.26|119.66|78
1759757100000|2025-10-06 13:25:00|120.43|119.83|120.4|119.8|120.49|119.89|120.27|119.67|212
1759757400000|2025-10-06 13:30:00|120.42|119.82|120.42|119.82|120.47|119.87|120.23|119.63|294
1759757700000|2025-10-06 13:35:00|120.43|119.83|120.76|120.16|120.79|120.19|120.19|119.59|332
1759758000000|2025-10-06 13:40:00|120.77|120.17|120.3|119.7|120.93|120.33|120.15|119.55|405
1759758300000|2025-10-06 13:45:00|120.31|119.71|120.44|119.84|120.5|119.9|120.1|119.5|224
1759758600000|2025-10-06 13:50:00|120.45|119.85|120.45|119.85|120.69|120.09|120.25|119.65|333
1759758900000|2025-10-06 13:55:00|120.46|119.86|120.8|120.2|120.86|120.26|120.46|119.86|262
1759759200000|2025-10-06 14:00:00|120.79|120.19|120.74|120.14|120.84|120.24|120.68|120.08|198
1759759500000|2025-10-06 14:05:00|120.75|120.15|121.06|120.46|121.12|120.52|120.69|120.09|218
1759759800000|2025-10-06 14:10:00|121.05|120.45|120.79|120.19|121.08|120.48|120.61|120.01|289
1759760100000|2025-10-06 14:15:00|120.8|120.2|120.45|119.85|120.86|120.26|120.45|119.85|259
1759760400000|2025-10-06 14:20:00|120.46|119.86|120.15|119.55|120.59|119.99|120.15|119.55|236
1759760700000|2025-10-06 14:25:00|120.16|119.56|120.63|120.03|120.69|120.09|120.11|119.51|205
1759761000000|2025-10-06 14:30:00|120.64|120.04|120.85|120.25|120.89|120.29|120.63|120.03|272
1759761300000|2025-10-06 14:35:00|120.84|120.24|120.54|119.94|120.86|120.26|120.52|119.92|217
1759761600000|2025-10-06 14:40:00|120.53|119.93|120.38|119.78|120.56|119.96|120.28|119.68|243
1759761900000|2025-10-06 14:45:00|120.42|119.82|120.62|120.02|120.62|120.02|120.42|119.82|111
1759762200000|2025-10-06 14:50:00|120.61|120.01|120.45|119.85|120.61|120.01|120.39|119.79|180
1759762500000|2025-10-06 14:55:00|120.44|119.84|120.37|119.77|120.46|119.86|120.23|119.63|126
1759762800000|2025-10-06 15:00:00|120.36|119.76|120.47|119.87|120.58|119.98|120.36|119.76|134
1759763100000|2025-10-06 15:05:00|120.48|119.88|120.61|120.01|120.64|120.04|120.41|119.81|121
1759763400000|2025-10-06 15:10:00|120.62|120.02|120.65|120.05|120.74|120.14|120.47|119.87|160
1759763700000|2025-10-06 15:15:00|120.66|120.06|120.74|120.14|120.84|120.24|120.66|120.06|149
1759764000000|2025-10-06 15:20:00|120.75|120.15|121.13|120.53|121.21|120.61|120.74|120.14|203
1759764300000|2025-10-06 15:25:00|121.12|120.52|121.49|120.89|121.51|120.91|121.11|120.51|125
1759764600000|2025-10-06 15:30:00|121.48|120.88|121.66|121.06|121.71|121.11|121.16|120.56|205
1759764900000|2025-10-06 15:35:00|121.65|121.05|121.17|120.57|121.66|121.06|121|120.4|210
1759765200000|2025-10-06 15:40:00|121.16|120.56|121.07|120.47|121.16|120.56|120.94|120.34|126
1759765500000|2025-10-06 15:45:00|121.06|120.46|121|120.4|121.06|120.46|120.87|120.27|123
1759765800000|2025-10-06 15:50:00|121.02|120.42|120.97|120.37|121.04|120.44|120.93|120.33|89
1759766100000|2025-10-06 15:55:00|120.98|120.38|120.87|120.27|120.99|120.39|120.81|120.21|106
1759766400000|2025-10-06 16:00:00|120.88|120.28|120.35|119.75|120.99|120.39|120.31|119.71|219
1759766700000|2025-10-06 16:05:00|120.36|119.76|119.94|119.34|120.36|119.76|119.83|119.23|249
1759767000000|2025-10-06 16:10:00|119.93|119.33|119.73|119.13|119.93|119.33|119.51|118.91|216
1759767300000|2025-10-06 16:15:00|119.74|119.14|119.78|119.18|119.88|119.28|119.67|119.07|129
1759767600000|2025-10-06 16:20:00|119.77|119.17|119.24|118.64|119.85|119.25|119.22|118.62|215
1759767900000|2025-10-06 16:25:00|119.25|118.65|119.26|118.66|119.32|118.72|119.12|118.52|204
1759768200000|2025-10-06 16:30:00|119.27|118.67|119.59|118.99|119.69|119.09|119.26|118.66|140
1759768500000|2025-10-06 16:35:00|119.58|118.98|119.79|119.19|119.81|119.21|119.52|118.92|83
1759768800000|2025-10-06 16:40:00|119.8|119.2|119.83|119.23|119.85|119.25|119.69|119.09|86
1759769100000|2025-10-06 16:45:00|119.84|119.24|119.78|119.18|119.84|119.24|119.67|119.07|61
1759769400000|2025-10-06 16:50:00|119.77|119.17|119.78|119.18|119.84|119.24|119.7|119.1|113
1759769700000|2025-10-06 16:55:00|119.79|119.19|119.95|119.35|119.96|119.36|119.79|119.19|139
1759770000000|2025-10-06 17:00:00|119.92|119.32|119.94|119.34|119.95|119.35|119.75|119.15|111
1759770300000|2025-10-06 17:05:00|119.95|119.35|120.09|119.49|120.09|119.49|119.91|119.31|52
1759770600000|2025-10-06 17:10:00|120.1|119.5|120.05|119.45|120.14|119.54|119.99|119.39|101
1759770900000|2025-10-06 17:15:00|120.06|119.46|120.3|119.7|120.3|119.7|119.9|119.3|77
1759771200000|2025-10-06 17:20:00|120.31|119.71|120.54|119.94|120.57|119.97|120.31|119.71|211
1759771500000|2025-10-06 17:25:00|120.53|119.93|120.47|119.87|120.55|119.95|120.38|119.78|84
1759771800000|2025-10-06 17:30:00|120.48|119.88|120.23|119.63|120.48|119.88|120.21|119.61|125
1759772100000|2025-10-06 17:35:00|120.22|119.62|120.1|119.5|120.22|119.62|119.78|119.18|191
1759772400000|2025-10-06 17:40:00|120.09|119.49|120.1|119.5|120.17|119.57|120.05|119.45|162
1759772700000|2025-10-06 17:45:00|120.09|119.49|119.94|119.34|120.15|119.55|119.85|119.25|109
1759773000000|2025-10-06 17:50:00|119.95|119.35|120.38|119.78|120.45|119.85|119.93|119.33|155
1759773300000|2025-10-06 17:55:00|120.37|119.77|120.07|119.47|120.37|119.77|120.02|119.42|193
1759773600000|2025-10-06 18:00:00|120.06|119.46|119.9|119.3|120.06|119.46|119.87|119.27|175
1759773900000|2025-10-06 18:05:00|119.89|119.29|119.76|119.16|119.97|119.37|119.72|119.12|133
1759774200000|2025-10-06 18:10:00|119.77|119.17|119.76|119.16|119.87|119.27|119.61|119.01|141
1759774500000|2025-10-06 18:15:00|119.77|119.17|119.84|119.24|119.84|119.24|119.77|119.17|108
1759774800000|2025-10-06 18:20:00|119.85|119.25|120.05|119.45|120.05|119.45|119.85|119.25|108
1759775100000|2025-10-06 18:25:00|120.04|119.44|120.01|119.41|120.13|119.53|119.98|119.38|121
1759775400000|2025-10-06 18:30:00|120.02|119.42|120.13|119.53|120.15|119.55|119.89|119.29|107
1759775700000|2025-10-06 18:35:00|120.14|119.54|120.11|119.51|120.18|119.58|120.01|119.41|94
1759776000000|2025-10-06 18:40:00|120.12|119.52|120.24|119.64|120.25|119.65|120.04|119.44|107
1759776300000|2025-10-06 18:45:00|120.25|119.65|120.49|119.89|120.49|119.89|120.22|119.62|100
1759776600000|2025-10-06 18:50:00|120.48|119.88|120.47|119.87|120.49|119.89|120.4|119.8|110
1759776900000|2025-10-06 18:55:00|120.46|119.86|120.58|119.98|120.75|120.15|120.41|119.81|140
1759777200000|2025-10-06 19:00:00|120.57|119.97|120.15|119.55|120.58|119.98|120.08|119.48|202
1759777500000|2025-10-06 19:05:00|120.16|119.56|120.08|119.48|120.26|119.66|120.06|119.46|118
1759777800000|2025-10-06 19:10:00|120.07|119.47|120.15|119.55|120.18|119.58|120.06|119.46|113
1759778100000|2025-10-06 19:15:00|120.16|119.56|120.31|119.71|120.35|119.75|120.06|119.46|125
1759778400000|2025-10-06 19:20:00|120.3|119.7|120.34|119.74|120.36|119.76|120.14|119.54|117
1759778700000|2025-10-06 19:25:00|120.35|119.75|120.43|119.83|120.57|119.97|120.35|119.75|128
1759779000000|2025-10-06 19:30:00|120.44|119.84|120.45|119.85|120.46|119.86|120.28|119.68|85
1759779300000|2025-10-06 19:35:00|120.46|119.86|120.42|119.82|120.55|119.95|120.39|119.79|169
1759779600000|2025-10-06 19:40:00|120.41|119.81|120.19|119.59|120.41|119.81|120.16|119.56|85
1759779900000|2025-10-06 19:45:00|120.2|119.6|120.3|119.7|120.31|119.71|120.17|119.57|75
1759780200000|2025-10-06 19:50:00|120.31|119.71|120.24|119.64|120.32|119.72|120.21|119.61|32
1759780500000|2025-10-06 19:55:00|120.25|119.65|120.23|119.63|120.28|119.68|120.22|119.62|40
1759780800000|2025-10-06 20:00:00|120.22|119.62|120.18|119.58|120.31|119.71|120.18|119.58|113
1759781100000|2025-10-06 20:05:00|120.19|119.59|120.48|119.88|120.49|119.89|120.19|119.59|94
1759781400000|2025-10-06 20:10:00|120.47|119.87|120.24|119.64|120.5|119.9|120.23|119.63|137
1759781700000|2025-10-06 20:15:00|120.25|119.65|120.08|119.48|120.25|119.65|119.95|119.35|73
1759782000000|2025-10-06 20:20:00|120.07|119.47|119.86|119.26|120.1|119.5|119.85|119.25|137
1759782300000|2025-10-06 20:25:00|119.87|119.27|119.78|119.18|119.92|119.32|119.72|119.12|61
1759782600000|2025-10-06 20:30:00|119.77|119.17|120.04|119.44|120.04|119.44|119.71|119.11|116
1759782900000|2025-10-06 20:35:00|120.05|119.45|119.86|119.26|120.08|119.48|119.85|119.25|84
1759783200000|2025-10-06 20:40:00|119.87|119.27|119.88|119.28|120.08|119.48|119.87|119.27|123
1759783500000|2025-10-06 20:45:00|119.87|119.27|119.86|119.26|120|119.4|119.83|119.23|82
1759783800000|2025-10-06 20:50:00|119.87|119.27|120.03|119.43|120.05|119.45|119.86|119.26|65
1759784100000|2025-10-06 20:55:00|120.02|119.42|119.99|119.39|120.02|119.42|119.92|119.32|43
1759784400000|2025-10-06 21:00:00|119.97|119.37|119.86|119.26|119.97|119.37|119.86|119.26|96
1759784700000|2025-10-06 21:05:00|119.85|119.25|119.76|119.16|119.88|119.28|119.76|119.16|79
1759785000000|2025-10-06 21:10:00|119.77|119.17|119.47|118.87|119.8|119.2|119.47|118.87|97
1759785300000|2025-10-06 21:15:00|119.48|118.88|119.5|118.9|119.57|118.97|119.47|118.87|68
1759785600000|2025-10-06 21:20:00|119.49|118.89|119.45|118.85|119.56|118.96|119.27|118.67|192
1759785900000|2025-10-06 21:25:00|119.46|118.86|119.43|118.83|119.66|119.06|119.42|118.82|168
1759786200000|2025-10-06 21:30:00|119.42|118.82|119.28|118.68|119.51|118.91|119.24|118.64|111
1759786500000|2025-10-06 21:35:00|119.29|118.69|119.55|118.95|119.56|118.96|119.19|118.59|119
1759786800000|2025-10-06 21:40:00|119.54|118.94|119.51|118.91|119.57|118.97|119.46|118.86|111
1759787100000|2025-10-06 21:45:00|119.52|118.92|119.49|118.89|119.56|118.96|119.45|118.85|157
1759787400000|2025-10-06 21:50:00|119.48|118.88|119.26|118.66|119.48|118.88|119.26|118.66|57
1759787700000|2025-10-06 21:55:00|119.25|118.65|119.34|118.74|119.34|118.74|118.97|118.37|91
1759788000000|2025-10-06 22:00:00|119.36|118.76|119.36|118.76|119.45|118.85|119.36|118.76|95
1759788300000|2025-10-06 22:05:00|119.38|118.78|119.24|118.64|119.38|118.78|119.14|118.54|122
1759788600000|2025-10-06 22:10:00|119.25|118.65|119.4|118.8|119.44|118.84|119.22|118.62|100
1759788900000|2025-10-06 22:15:00|119.39|118.79|119.23|118.63|119.39|118.79|119.22|118.62|84
1759789200000|2025-10-06 22:20:00|119.24|118.64|119.09|118.49|119.25|118.65|119.06|118.46|89
1759789500000|2025-10-06 22:25:00|119.08|118.48|119.09|118.49|119.09|118.49|119.01|118.41|37
1759789800000|2025-10-06 22:30:00|119.1|118.5|119.09|118.49|119.21|118.61|119.07|118.47|54
1759790100000|2025-10-06 22:35:00|119.1|118.5|118.76|118.16|119.1|118.5|118.76|118.16|131
1759790400000|2025-10-06 22:40:00|118.75|118.15|118.73|118.13|118.78|118.18|118.68|118.08|94
1759790700000|2025-10-06 22:45:00|118.74|118.14|118.7|118.1|118.74|118.14|118.47|117.87|81
1759791000000|2025-10-06 22:50:00|118.69|118.09|118.82|118.22|118.84|118.24|118.69|118.09|47
1759791300000|2025-10-06 22:55:00|118.81|118.21|118.79|118.19|118.81|118.21|118.73|118.13|53
1759791600000|2025-10-06 23:00:00|118.8|118.2|118.69|118.09|118.84|118.24|118.69|118.09|55
1759791900000|2025-10-06 23:05:00|118.68|118.08|118.63|118.03|118.68|118.08|118.59|117.99|62
1759792200000|2025-10-06 23:10:00|118.61|118.01|118.61|118.01|118.7|118.1|118.59|117.99|72
1759792500000|2025-10-06 23:15:00|118.6|118|118.62|118.02|118.62|118.02|118.44|117.84|94
1759792800000|2025-10-06 23:20:00|118.61|118.01|118.6|118|118.73|118.13|118.54|117.94|48
1759793100000|2025-10-06 23:25:00|118.59|117.99|118.68|118.08|118.68|118.08|118.59|117.99|26
1759793400000|2025-10-06 23:30:00|118.67|118.07|118.7|118.1|118.81|118.21|118.66|118.06|36
1759793700000|2025-10-06 23:35:00|118.69|118.09|118.74|118.14|118.74|118.14|118.63|118.03|50
1759794000000|2025-10-06 23:40:00|118.75|118.15|118.95|118.35|119.08|118.48|118.75|118.15|193
1759794300000|2025-10-06 23:45:00|118.96|118.36|118.76|118.16|118.98|118.38|118.73|118.13|103
1759794600000|2025-10-06 23:50:00|118.75|118.15|118.67|118.07|118.76|118.16|118.63|118.03|106
1759794900000|2025-10-06 23:55:00|118.66|118.06|118.65|118.05|118.7|118.1|118.58|117.98|37
1759795200000|2025-10-07 00:00:00|118.66|118.06|118.55|117.95|118.67|118.07|118.53|117.93|53
1759795500000|2025-10-07 00:05:00|118.57|117.97|118.48|117.88|118.61|118.01|118.45|117.85|84
1759795800000|2025-10-07 00:10:00|118.47|117.87|118.3|117.7|118.47|117.87|118.05|117.45|155
1759796100000|2025-10-07 00:15:00|118.29|117.69|118.38|117.78|118.4|117.8|118.24|117.64|45
1759796400000|2025-10-07 00:20:00|118.37|117.77|118.32|117.72|118.37|117.77|118.23|117.63|66
1759796700000|2025-10-07 00:25:00|118.33|117.73|118.37|117.77|118.43|117.83|118.32|117.72|27
1759797000000|2025-10-07 00:30:00|118.35|117.75|118.45|117.85|118.5|117.9|118.3|117.7|95
1759797300000|2025-10-07 00:35:00|118.44|117.84|118.64|118.04|118.64|118.04|118.44|117.84|56
1759797600000|2025-10-07 00:40:00|118.65|118.05|118.61|118.01|118.65|118.05|118.53|117.93|50
1759797900000|2025-10-07 00:45:00|118.6|118|118.47|117.87|118.61|118.01|118.25|117.65|91
1759798200000|2025-10-07 00:50:00|118.48|117.88|118.67|118.07|118.67|118.07|118.31|117.71|142
1759798500000|2025-10-07 00:55:00|118.66|118.06|118.96|118.36|118.96|118.36|118.63|118.03|96
1759798800000|2025-10-07 01:00:00|118.97|118.37|119.03|118.43|119.04|118.44|118.91|118.31|126
1759799100000|2025-10-07 01:05:00|119.04|118.44|119.35|118.75|119.36|118.76|119.03|118.43|180
1759799400000|2025-10-07 01:10:00|119.36|118.76|119.21|118.61|119.36|118.76|119.2|118.6|132
1759799700000|2025-10-07 01:15:00|119.2|118.6|119.03|118.43|119.29|118.69|119|118.4|216
1759800000000|2025-10-07 01:20:00|119.02|118.42|119.09|118.49|119.09|118.49|118.85|118.25|206
1759800300000|2025-10-07 01:25:00|119.08|118.48|119.15|118.55|119.24|118.64|119.04|118.44|59
1759800600000|2025-10-07 01:30:00|119.16|118.56|119.05|118.45|119.18|118.58|119.01|118.41|143
1759800900000|2025-10-07 01:35:00|119.04|118.44|118.82|118.22|119.06|118.46|118.8|118.2|87
1759801200000|2025-10-07 01:40:00|118.83|118.23|118.85|118.25|118.88|118.28|118.8|118.2|42
1759801500000|2025-10-07 01:45:00|118.84|118.24|118.54|117.94|118.85|118.25|118.51|117.91|45
1759801800000|2025-10-07 01:50:00|118.53|117.93|118.51|117.91|118.55|117.95|118.47|117.87|59
1759802100000|2025-10-07 01:55:00|118.5|117.9|118.43|117.83|118.5|117.9|118.36|117.76|68
1759802400000|2025-10-07 02:00:00|118.42|117.82|118.52|117.92|118.58|117.98|118.4|117.8|97
1759802700000|2025-10-07 02:05:00|118.53|117.93|118.56|117.96|118.59|117.99|118.53|117.93|69
1759803000000|2025-10-07 02:10:00|118.55|117.95|118.53|117.93|118.61|118.01|118.52|117.92|57
1759803300000|2025-10-07 02:15:00|118.52|117.92|118.51|117.91|118.6|118|118.48|117.88|35
1759803600000|2025-10-07 02:20:00|118.5|117.9|118.55|117.95|118.55|117.95|118.29|117.69|160
1759803900000|2025-10-07 02:25:00|118.56|117.96|118.71|118.11|118.76|118.16|118.56|117.96|92
1759804200000|2025-10-07 02:30:00|118.7|118.1|118.79|118.19|118.85|118.25|118.7|118.1|82
1759804500000|2025-10-07 02:35:00|118.78|118.18|118.52|117.92|118.78|118.18|118.5|117.9|94
1759804800000|2025-10-07 02:40:00|118.5|117.9|118.45|117.85|118.51|117.91|118.41|117.81|46
1759805100000|2025-10-07 02:45:00|118.46|117.86|118.4|117.8|118.52|117.92|118.36|117.76|38
1759805400000|2025-10-07 02:50:00|118.42|117.82|118.13|117.53|118.48|117.88|118.13|117.53|61
1759805700000|2025-10-07 02:55:00|118.14|117.54|118.29|117.69|118.31|117.71|118.14|117.54|45
1759806000000|2025-10-07 03:00:00|118.28|117.68|118.48|117.88|118.48|117.88|118.27|117.67|78
1759806300000|2025-10-07 03:05:00|118.49|117.89|118.44|117.84|118.57|117.97|118.42|117.82|52
1759806600000|2025-10-07 03:10:00|118.45|117.85|118.47|117.87|118.51|117.91|118.42|117.82|55
1759806900000|2025-10-07 03:15:00|118.46|117.86|118.48|117.88|118.49|117.89|118.41|117.81|71
1759807200000|2025-10-07 03:20:00|118.49|117.89|118.55|117.95|118.69|118.09|118.45|117.85|85
1759807500000|2025-10-07 03:25:00|118.54|117.94|118.46|117.86|118.56|117.96|118.42|117.82|90
1759807800000|2025-10-07 03:30:00|118.44|117.84|118.44|117.84|118.46|117.86|118.38|117.78|29
1759808100000|2025-10-07 03:35:00|118.43|117.83|118.38|117.78|118.46|117.86|118.35|117.75|32
1759808400000|2025-10-07 03:40:00|118.37|117.77|118.4|117.8|118.4|117.8|118.33|117.73|15
1759808700000|2025-10-07 03:45:00|118.41|117.81|118.55|117.95|118.64|118.04|118.41|117.81|49
1759809000000|2025-10-07 03:50:00|118.56|117.96|118.66|118.06|118.8|118.2|118.55|117.95|45
1759809300000|2025-10-07 03:55:00|118.68|118.08|118.54|117.94|118.69|118.09|118.54|117.94|45
1759809600000|2025-10-07 04:00:00|118.55|117.95|118.41|117.81|118.55|117.95|118.31|117.71|48
1759809900000|2025-10-07 04:05:00|118.4|117.8|118.35|117.75|118.44|117.84|118.3|117.7|49
1759810200000|2025-10-07 04:10:00|118.36|117.76|118.33|117.73|118.43|117.83|118.29|117.69|38
1759810500000|2025-10-07 04:15:00|118.3|117.7|118.48|117.88|118.48|117.88|118.29|117.69|30
1759810800000|2025-10-07 04:20:00|118.44|117.84|118.48|117.88|118.56|117.96|118.42|117.82|31
1759811100000|2025-10-07 04:25:00|118.49|117.89|118.54|117.94|118.66|118.06|118.49|117.89|73
1759811400000|2025-10-07 04:30:00|118.55|117.95|118.97|118.37|118.97|118.37|118.53|117.93|110
1759811700000|2025-10-07 04:35:00|118.98|118.38|118.84|118.24|119.03|118.43|118.81|118.21|140
1759812000000|2025-10-07 04:40:00|118.85|118.25|118.83|118.23|118.85|118.25|118.78|118.18|49
1759812300000|2025-10-07 04:45:00|118.81|118.21|118.95|118.35|118.98|118.38|118.81|118.21|65
1759812600000|2025-10-07 04:50:00|118.94|118.34|119|118.4|119.07|118.47|118.94|118.34|53
1759812900000|2025-10-07 04:55:00|118.99|118.39|118.86|118.26|118.99|118.39|118.86|118.26|49
1759813200000|2025-10-07 05:00:00|118.87|118.27|118.64|118.04|118.88|118.28|118.53|117.93|118
1759813500000|2025-10-07 05:05:00|118.65|118.05|118.83|118.23|118.91|118.31|118.56|117.96|117
1759813800000|2025-10-07 05:10:00|118.84|118.24|118.9|118.3|118.9|118.3|118.84|118.24|28
1759814100000|2025-10-07 05:15:00|118.91|118.31|118.98|118.38|119.01|118.41|118.91|118.31|30
1759814400000|2025-10-07 05:20:00|118.99|118.39|119.23|118.63|119.24|118.64|118.99|118.39|52
1759814700000|2025-10-07 05:25:00|119.24|118.64|119.24|118.64|119.42|118.82|119.24|118.64|130
1759815000000|2025-10-07 05:30:00|119.26|118.66|119.31|118.71|119.43|118.83|119.26|118.66|98
1759815300000|2025-10-07 05:35:00|119.3|118.7|119.4|118.8|119.4|118.8|119.3|118.7|24
1759815600000|2025-10-07 05:40:00|119.41|118.81|119.46|118.86|119.53|118.93|119.41|118.81|80
1759815900000|2025-10-07 05:45:00|119.47|118.87|119.39|118.79|119.56|118.96|119.3|118.7|126
1759816200000|2025-10-07 05:50:00|119.38|118.78|119.17|118.57|119.41|118.81|119.13|118.53|152
1759816500000|2025-10-07 05:55:00|119.18|118.58|119.04|118.44|119.18|118.58|118.99|118.39|71
1759816800000|2025-10-07 06:00:00|119.03|118.43|119.21|118.61|119.24|118.64|119|118.4|73
1759817100000|2025-10-07 06:05:00|119.22|118.62|119.16|118.56|119.22|118.62|119.11|118.51|126
1759817400000|2025-10-07 06:10:00|119.14|118.54|119.04|118.44|119.14|118.54|119.01|118.41|150
1759817700000|2025-10-07 06:15:00|119.05|118.45|118.85|118.25|119.07|118.47|118.83|118.23|227
1759818000000|2025-10-07 06:20:00|118.84|118.24|118.42|117.82|118.9|118.3|118.36|117.76|282
1759818300000|2025-10-07 06:25:00|118.4|117.8|118.64|118.04|118.71|118.11|118.35|117.75|171
1759818600000|2025-10-07 06:30:00|118.65|118.05|118.4|117.8|118.87|118.27|118.35|117.75|171
1759818900000|2025-10-07 06:35:00|118.43|117.83|118.04|117.44|118.44|117.84|117.71|117.11|185
1759819200000|2025-10-07 06:40:00|118.03|117.43|118.09|117.49|118.09|117.49|117.73|117.13|248
1759819500000|2025-10-07 06:45:00|118.08|117.48|118.36|117.76|118.36|117.76|117.95|117.35|187
1759819800000|2025-10-07 06:50:00|118.37|117.77|118.34|117.74|118.47|117.87|118.19|117.59|303
1759820100000|2025-10-07 06:55:00|118.35|117.75|118.3|117.7|118.36|117.76|118.14|117.54|124
1759820400000|2025-10-07 07:00:00|118.31|117.71|118.69|118.09|118.69|118.09|118.25|117.65|231
1759820700000|2025-10-07 07:05:00|118.68|118.08|118.74|118.14|118.81|118.21|118.62|118.02|319
1759821000000|2025-10-07 07:10:00|118.75|118.15|118.14|117.54|118.76|118.16|118.13|117.53|194
1759821300000|2025-10-07 07:15:00|118.16|117.56|118.1|117.5|118.18|117.58|117.98|117.38|345
1759821600000|2025-10-07 07:20:00|118.11|117.51|118.04|117.44|118.23|117.63|117.96|117.36|83
1759821900000|2025-10-07 07:25:00|118.05|117.45|118.09|117.49|118.1|117.5|118.02|117.42|99
1759822200000|2025-10-07 07:30:00|118.1|117.5|118.19|117.59|118.2|117.6|118.07|117.47|65
1759822500000|2025-10-07 07:35:00|118.18|117.58|118|117.4|118.18|117.58|117.94|117.34|71
1759822800000|2025-10-07 07:40:00|117.99|117.39|118.26|117.66|118.28|117.68|117.92|117.32|97
1759823100000|2025-10-07 07:45:00|118.25|117.65|117.97|117.37|118.25|117.65|117.96|117.36|98
1759823400000|2025-10-07 07:50:00|118|117.4|118.06|117.46|118.14|117.54|118|117.4|50
1759823700000|2025-10-07 07:55:00|118.07|117.47|118.1|117.5|118.15|117.55|117.99|117.39|115
1759824000000|2025-10-07 08:00:00|118.11|117.51|118.03|117.43|118.12|117.52|117.89|117.29|125
1759824300000|2025-10-07 08:05:00|118.02|117.42|118.1|117.5|118.12|117.52|117.78|117.18|165
1759824600000|2025-10-07 08:10:00|118.11|117.51|118.15|117.55|118.27|117.67|118.03|117.43|206
1759824900000|2025-10-07 08:15:00|118.14|117.54|118.07|117.47|118.23|117.63|118.03|117.43|164
1759825200000|2025-10-07 08:20:00|118.03|117.43|118.25|117.65|118.26|117.66|118.02|117.42|199
1759825500000|2025-10-07 08:25:00|118.26|117.66|118.22|117.62|118.4|117.8|118.13|117.53|168
1759825800000|2025-10-07 08:30:00|118.23|117.63|117.94|117.34|118.24|117.64|117.92|117.32|105
1759826100000|2025-10-07 08:35:00|117.93|117.33|118.34|117.74|118.36|117.76|117.9|117.3|162
1759826400000|2025-10-07 08:40:00|118.35|117.75|118.6|118|118.62|118.02|118.35|117.75|254
1759826700000|2025-10-07 08:45:00|118.57|117.97|118.4|117.8|118.6|118|118.32|117.72|207
1759827000000|2025-10-07 08:50:00|118.39|117.79|118.45|117.85|118.56|117.96|118.39|117.79|126
1759827300000|2025-10-07 08:55:00|118.46|117.86|118.45|117.85|118.55|117.95|118.39|117.79|145
1759827600000|2025-10-07 09:00:00|118.44|117.84|118.6|118|118.61|118.01|118.24|117.64|255
1759827900000|2025-10-07 09:05:00|118.61|118.01|118.73|118.13|118.84|118.24|118.61|118.01|205
1759828200000|2025-10-07 09:10:00|118.74|118.14|118.92|118.32|118.95|118.35|118.7|118.1|336
1759828500000|2025-10-07 09:15:00|118.9|118.3|118.81|118.21|119.07|118.47|118.81|118.21|286
1759828800000|2025-10-07 09:20:00|118.8|118.2|118.7|118.1|118.83|118.23|118.63|118.03|178
1759829100000|2025-10-07 09:25:00|118.68|118.08|118.7|118.1|118.78|118.18|118.65|118.05|68
1759829400000|2025-10-07 09:30:00|118.71|118.11|118.58|117.98|118.79|118.19|118.57|117.97|128
1759829700000|2025-10-07 09:35:00|118.57|117.97|118.6|118|118.74|118.14|118.53|117.93|129
1759830000000|2025-10-07 09:40:00|118.58|117.98|118.47|117.87|118.62|118.02|118.44|117.84|185
1759830300000|2025-10-07 09:45:00|118.48|117.88|118.56|117.96|118.58|117.98|118.42|117.82|194
1759830600000|2025-10-07 09:50:00|118.55|117.95|118.54|117.94|118.56|117.96|118.49|117.89|140
1759830900000|2025-10-07 09:55:00|118.55|117.95|118.48|117.88|118.57|117.97|118.4|117.8|141
1759831200000|2025-10-07 10:00:00|118.46|117.86|118.4|117.8|118.49|117.89|118.35|117.75|132
1759831500000|2025-10-07 10:05:00|118.41|117.81|118.49|117.89|118.53|117.93|118.27|117.67|88
1759831800000|2025-10-07 10:10:00|118.5|117.9|118.7|118.1|118.76|118.16|118.48|117.88|95
1759832100000|2025-10-07 10:15:00|118.69|118.09|118.49|117.89|118.69|118.09|118.45|117.85|120
1759832400000|2025-10-07 10:20:00|118.5|117.9|118.23|117.63|118.5|117.9|118.23|117.63|226
1759832700000|2025-10-07 10:25:00|118.24|117.64|118.35|117.75|118.37|117.77|118.17|117.57|114
1759833000000|2025-10-07 10:30:00|118.33|117.73|118.37|117.77|118.37|117.77|118.25|117.65|165
1759833300000|2025-10-07 10:35:00|118.38|117.78|118.48|117.88|118.57|117.97|118.38|117.78|60
1759833600000|2025-10-07 10:40:00|118.49|117.89|118.23|117.63|118.49|117.89|118.12|117.52|149
1759833900000|2025-10-07 10:45:00|118.24|117.64|118.27|117.67|118.32|117.72|118.23|117.63|71
1759834200000|2025-10-07 10:50:00|118.26|117.66|118.27|117.67|118.27|117.67|118.19|117.59|184
1759834500000|2025-10-07 10:55:00|118.26|117.66|118.33|117.73|118.33|117.73|118.26|117.66|29
1759834800000|2025-10-07 11:00:00|118.31|117.71|118.4|117.8|118.4|117.8|118.3|117.7|52
1759835100000|2025-10-07 11:05:00|118.41|117.81|118.5|117.9|118.51|117.91|118.41|117.81|52
1759835400000|2025-10-07 11:10:00|118.51|117.91|118.41|117.81|118.51|117.91|118.38|117.78|59
1759835700000|2025-10-07 11:15:00|118.42|117.82|118.4|117.8|118.44|117.84|118.35|117.75|36
1759836000000|2025-10-07 11:20:00|118.41|117.81|118.41|117.81|118.46|117.86|118.38|117.78|26
1759836300000|2025-10-07 11:25:00|118.42|117.82|118.44|117.84|118.46|117.86|118.41|117.81|20
1759836600000|2025-10-07 11:30:00|118.45|117.85|118.63|118.03|118.63|118.03|118.44|117.84|45
1759836900000|2025-10-07 11:35:00|118.62|118.02|118.36|117.76|118.62|118.02|118.36|117.76|82
1759837200000|2025-10-07 11:40:00|118.37|117.77|118.32|117.72|118.4|117.8|118.31|117.71|52
1759837500000|2025-10-07 11:45:00|118.31|117.71|118.3|117.7|118.33|117.73|118.27|117.67|66
1759837800000|2025-10-07 11:50:00|118.29|117.69|118.67|118.07|118.75|118.15|118.27|117.67|57
1759838100000|2025-10-07 11:55:00|118.66|118.06|118.56|117.96|118.74|118.14|118.49|117.89|132
1759838400000|2025-10-07 12:00:00|118.55|117.95|118.49|117.89|118.55|117.95|118.38|117.78|71
1759838700000|2025-10-07 12:05:00|118.48|117.88|118.52|117.92|118.54|117.94|118.46|117.86|81
1759839000000|2025-10-07 12:10:00|118.51|117.91|118.53|117.93|118.67|118.07|118.51|117.91|73
1759839300000|2025-10-07 12:15:00|118.54|117.94|118.64|118.04|118.64|118.04|118.33|117.73|106
1759839600000|2025-10-07 12:20:00|118.65|118.05|118.47|117.87|118.66|118.06|118.47|117.87|60
1759839900000|2025-10-07 12:25:00|118.48|117.88|118.43|117.83|118.49|117.89|118.43|117.83|95
1759840200000|2025-10-07 12:30:00|118.42|117.82|118.5|117.9|118.51|117.91|118.29|117.69|71
1759840500000|2025-10-07 12:35:00|118.49|117.89|118.69|118.09|118.69|118.09|118.48|117.88|46
1759840800000|2025-10-07 12:40:00|118.68|118.08|118.64|118.04|118.68|118.08|118.64|118.04|30
1759841100000|2025-10-07 12:45:00|118.63|118.03|118.91|118.31|118.91|118.31|118.63|118.03|67
1759841400000|2025-10-07 12:50:00|118.9|118.3|119.05|118.45|119.09|118.49|118.82|118.22|90
1759841700000|2025-10-07 12:55:00|119.06|118.46|119.28|118.68|119.32|118.72|119.06|118.46|161
1759842000000|2025-10-07 13:00:00|119.29|118.69|119.34|118.74|119.5|118.9|119.19|118.59|204
1759842300000|2025-10-07 13:05:00|119.33|118.73|119.49|118.89|119.5|118.9|119.23|118.63|131
1759842600000|2025-10-07 13:10:00|119.5|118.9|119.32|118.72|119.51|118.91|119.28|118.68|113
1759842900000|2025-10-07 13:15:00|119.31|118.71|119.35|118.75|119.46|118.86|119.21|118.61|127
1759843200000|2025-10-07 13:20:00|119.36|118.76|119.35|118.75|119.4|118.8|119.3|118.7|61
1759843500000|2025-10-07 13:25:00|119.36|118.76|119.38|118.78|119.45|118.85|119.36|118.76|65
1759843800000|2025-10-07 13:30:00|119.37|118.77|119.33|118.73|119.38|118.78|119.25|118.65|130
1759844100000|2025-10-07 13:35:00|119.34|118.74|118.74|118.14|119.43|118.83|118.58|117.98|256
1759844400000|2025-10-07 13:40:00|118.73|118.13|118.3|117.7|118.8|118.2|117.9|117.3|439
1759844700000|2025-10-07 13:45:00|118.31|117.71|118.6|118|118.68|118.08|117.86|117.26|401
1759845000000|2025-10-07 13:50:00|118.61|118.01|118.63|118.03|118.72|118.12|118.58|117.98|136
1759845300000|2025-10-07 13:55:00|118.62|118.02|118.6|118|118.85|118.25|118.44|117.84|216
1759845600000|2025-10-07 14:00:00|118.59|117.99|117.98|117.38|118.63|118.03|117.96|117.36|276
1759845900000|2025-10-07 14:05:00|117.95|117.35|117.63|117.03|118.31|117.71|117.44|116.84|345
1759846200000|2025-10-07 14:10:00|117.62|117.02|117.36|116.76|117.63|117.03|116.93|116.33|448
1759846500000|2025-10-07 14:15:00|117.37|116.77|117.36|116.76|117.62|117.02|117.23|116.63|317
1759846800000|2025-10-07 14:20:00|117.37|116.77|117.61|117.01|117.81|117.21|117.29|116.69|240
1759847100000|2025-10-07 14:25:00|117.59|116.99|117.23|116.63|117.67|117.07|117.2|116.6|287
1759847400000|2025-10-07 14:30:00|117.22|116.62|117.57|116.97|117.59|116.99|117.16|116.56|251
1759847700000|2025-10-07 14:35:00|117.58|116.98|117.11|116.51|117.59|116.99|116.94|116.34|325
1759848000000|2025-10-07 14:40:00|117.1|116.5|117.33|116.73|117.33|116.73|116.92|116.32|259
1759848300000|2025-10-07 14:45:00|117.34|116.74|117.16|116.56|117.49|116.89|117.13|116.53|246
1759848600000|2025-10-07 14:50:00|117.15|116.55|117.01|116.41|117.15|116.55|116.73|116.13|308
1759848900000|2025-10-07 14:55:00|117|116.4|116.97|116.37|117.1|116.5|116.82|116.22|183
1759849200000|2025-10-07 15:00:00|116.98|116.38|117.03|116.43|117.18|116.58|116.85|116.25|257
1759849500000|2025-10-07 15:05:00|117.02|116.42|115.78|115.18|117.02|116.42|115.55|114.95|601
1759849800000|2025-10-07 15:10:00|115.77|115.17|116.28|115.68|116.37|115.77|115.65|115.05|542
1759850100000|2025-10-07 15:15:00|116.27|115.67|116.82|116.22|116.82|116.22|116.17|115.57|310
1759850400000|2025-10-07 15:20:00|116.81|116.21|116.68|116.08|116.94|116.34|116.55|115.95|334
1759850700000|2025-10-07 15:25:00|116.67|116.07|116.62|116.02|116.76|116.16|116.48|115.88|283
1759851000000|2025-10-07 15:30:00|116.61|116.01|116.32|115.72|116.66|116.06|116.32|115.72|357
1759851300000|2025-10-07 15:35:00|116.34|115.74|116.05|115.45|116.43|115.83|115.92|115.32|480
1759851600000|2025-10-07 15:40:00|116.07|115.47|115.92|115.32|116.25|115.65|115.62|115.02|547
1759851900000|2025-10-07 15:45:00|115.89|115.29|116.08|115.48|116.1|115.5|115.77|115.17|275
1759852200000|2025-10-07 15:50:00|116.07|115.47|116.28|115.68|116.32|115.72|115.99|115.39|227
1759852500000|2025-10-07 15:55:00|116.29|115.69|116.48|115.88|116.55|115.95|116.28|115.68|197
1759852800000|2025-10-07 16:00:00|116.46|115.86|116.19|115.59|116.47|115.87|115.99|115.39|257
1759853100000|2025-10-07 16:05:00|116.21|115.61|115.97|115.37|116.21|115.61|115.82|115.22|212
1759853400000|2025-10-07 16:10:00|115.98|115.38|115.88|115.28|116.13|115.53|115.84|115.24|207
1759853700000|2025-10-07 16:15:00|115.87|115.27|116.18|115.58|116.23|115.63|115.84|115.24|189
1759854000000|2025-10-07 16:20:00|116.19|115.59|115.87|115.27|116.33|115.73|115.81|115.21|322
1759854300000|2025-10-07 16:25:00|115.88|115.28|116.01|115.41|116.28|115.68|115.74|115.14|260
1759854600000|2025-10-07 16:30:00|116|115.4|116.15|115.55|116.19|115.59|115.95|115.35|173
1759854900000|2025-10-07 16:35:00|116.14|115.54|116.65|116.05|116.75|116.15|116.14|115.54|200
1759855200000|2025-10-07 16:40:00|116.66|116.06|116.54|115.94|116.7|116.1|116.43|115.83|169
1759855500000|2025-10-07 16:45:00|116.53|115.93|116.95|116.35|116.97|116.37|116.53|115.93|224
1759855800000|2025-10-07 16:50:00|116.96|116.36|116.85|116.25|117.14|116.54|116.79|116.19|148
1759856100000|2025-10-07 16:55:00|116.84|116.24|116.65|116.05|116.86|116.26|116.51|115.91|155
1759856400000|2025-10-07 17:00:00|116.64|116.04|116.57|115.97|116.73|116.13|116.48|115.88|174
1759856700000|2025-10-07 17:05:00|116.54|115.94|116.36|115.76|116.57|115.97|116.32|115.72|146
1759857000000|2025-10-07 17:10:00|116.35|115.75|116.33|115.73|116.41|115.81|116.22|115.62|195
1759857300000|2025-10-07 17:15:00|116.35|115.75|116.44|115.84|116.48|115.88|116.29|115.69|136
1759857600000|2025-10-07 17:20:00|116.43|115.83|116.48|115.88|116.58|115.98|116.36|115.76|143
1759857900000|2025-10-07 17:25:00|116.47|115.87|116.33|115.73|116.47|115.87|116.22|115.62|112
1759858200000|2025-10-07 17:30:00|116.32|115.72|116.36|115.76|116.41|115.81|116.24|115.64|108
1759858500000|2025-10-07 17:35:00|116.35|115.75|116.13|115.53|116.35|115.75|116.08|115.48|184
1759858800000|2025-10-07 17:40:00|116.14|115.54|116.22|115.62|116.24|115.64|116.09|115.49|105
1759859100000|2025-10-07 17:45:00|116.23|115.63|116.43|115.83|116.58|115.98|116.23|115.63|190
1759859400000|2025-10-07 17:50:00|116.42|115.82|116.17|115.57|116.43|115.83|116.16|115.56|176
1759859700000|2025-10-07 17:55:00|116.19|115.59|116.14|115.54|116.25|115.65|116.08|115.48|121
1759860000000|2025-10-07 18:00:00|116.15|115.55|116.23|115.63|116.23|115.63|116.09|115.49|110
1759860300000|2025-10-07 18:05:00|116.24|115.64|116.27|115.67|116.4|115.8|116.2|115.6|120
1759860600000|2025-10-07 18:10:00|116.26|115.66|116.39|115.79|116.57|115.97|116.25|115.65|174
1759860900000|2025-10-07 18:15:00|116.38|115.78|116.07|115.47|116.45|115.85|116.02|115.42|188
1759861200000|2025-10-07 18:20:00|116.06|115.46|116.02|115.42|116.11|115.51|115.93|115.33|130
1759861500000|2025-10-07 18:25:00|116.01|115.41|115.95|115.35|116.07|115.47|115.89|115.29|160
1759861800000|2025-10-07 18:30:00|115.96|115.36|116.04|115.44|116.1|115.5|115.92|115.32|77
1759862100000|2025-10-07 18:35:00|116.05|115.45|115.98|115.38|116.05|115.45|115.88|115.28|134
1759862400000|2025-10-07 18:40:00|115.97|115.37|116.02|115.42|116.05|115.45|115.8|115.2|193
1759862700000|2025-10-07 18:45:00|116.04|115.44|115.94|115.34|116.08|115.48|115.92|115.32|176
1759863000000|2025-10-07 18:50:00|115.93|115.33|115.95|115.35|116.02|115.42|115.86|115.26|111
1759863300000|2025-10-07 18:55:00|115.96|115.36|115.8|115.2|115.97|115.37|115.8|115.2|139
1759863600000|2025-10-07 19:00:00|115.79|115.19|116.06|115.46|116.12|115.52|115.79|115.19|239
1759863900000|2025-10-07 19:05:00|116.08|115.48|116.17|115.57|116.28|115.68|115.99|115.39|211
1759864200000|2025-10-07 19:10:00|116.18|115.58|116.03|115.43|116.24|115.64|116.01|115.41|162
1759864500000|2025-10-07 19:15:00|116.02|115.42|116.13|115.53|116.24|115.64|116.02|115.42|158
1759864800000|2025-10-07 19:20:00|116.16|115.56|116.15|115.55|116.16|115.56|116.07|115.47|96
1759865100000|2025-10-07 19:25:00|116.14|115.54|116.01|115.41|116.16|115.56|115.99|115.39|89
1759865400000|2025-10-07 19:30:00|116.03|115.43|116.26|115.66|116.26|115.66|115.98|115.38|164
1759865700000|2025-10-07 19:35:00|116.27|115.67|116.36|115.76|116.55|115.95|116.23|115.63|145
1759866000000|2025-10-07 19:40:00|116.35|115.75|116.22|115.62|116.38|115.78|116.18|115.58|148
1759866300000|2025-10-07 19:45:00|116.21|115.61|116.26|115.66|116.26|115.66|116.05|115.45|218
1759866600000|2025-10-07 19:50:00|116.27|115.67|116.44|115.84|116.6|116|116.27|115.67|185
1759866900000|2025-10-07 19:55:00|116.43|115.83|116.3|115.7|116.44|115.84|116.24|115.64|167
1759867200000|2025-10-07 20:00:00|116.31|115.71|116.81|116.21|116.81|116.21|116.31|115.71|139
1759867500000|2025-10-07 20:05:00|116.8|116.2|116.94|116.34|116.95|116.35|116.78|116.18|153
1759867800000|2025-10-07 20:10:00|116.93|116.33|116.98|116.38|117.12|116.52|116.9|116.3|142
1759868100000|2025-10-07 20:15:00|116.97|116.37|116.87|116.27|116.99|116.39|116.78|116.18|104
1759868400000|2025-10-07 20:20:00|116.84|116.24|116.82|116.22|116.93|116.33|116.78|116.18|165
1759868700000|2025-10-07 20:25:00|116.8|116.2|116.81|116.21|116.87|116.27|116.8|116.2|77
1759869000000|2025-10-07 20:30:00|116.84|116.24|116.89|116.29|116.89|116.29|116.74|116.14|119
1759869300000|2025-10-07 20:35:00|116.9|116.3|116.94|116.34|117.01|116.41|116.88|116.28|124
1759869600000|2025-10-07 20:40:00|116.91|116.31|117.02|116.42|117.1|116.5|116.83|116.23|135
1759869900000|2025-10-07 20:45:00|117.01|116.41|117.33|116.73|117.33|116.73|117.01|116.41|200
1759870200000|2025-10-07 20:50:00|117.31|116.71|117.35|116.75|117.38|116.78|117.28|116.68|148
1759870500000|2025-10-07 20:55:00|117.36|116.76|117.2|116.6|117.37|116.77|117.11|116.51|169
1759870800000|2025-10-07 21:00:00|117.21|116.61|117.24|116.64|117.24|116.64|117.1|116.5|135
1759871100000|2025-10-07 21:05:00|117.25|116.65|117.4|116.8|117.43|116.83|117.21|116.61|51
1759871400000|2025-10-07 21:10:00|117.41|116.81|117.38|116.78|117.51|116.91|117.38|116.78|80
1759871700000|2025-10-07 21:15:00|117.37|116.77|117.44|116.84|117.46|116.86|117.35|116.75|107
1759872000000|2025-10-07 21:20:00|117.46|116.86|117.52|116.92|117.54|116.94|117.35|116.75|82
1759872300000|2025-10-07 21:25:00|117.53|116.93|117.6|117|117.6|117|117.44|116.84|79
1759872600000|2025-10-07 21:30:00|117.59|116.99|117.64|117.04|117.64|117.04|117.36|116.76|99
1759872900000|2025-10-07 21:35:00|117.63|117.03|117.72|117.12|117.78|117.18|117.58|116.98|97
1759873200000|2025-10-07 21:40:00|117.71|117.11|117.37|116.77|117.71|117.11|117.35|116.75|124
1759873500000|2025-10-07 21:45:00|117.39|116.79|117.38|116.78|117.43|116.83|117.37|116.77|47
1759873800000|2025-10-07 21:50:00|117.36|116.76|117.28|116.68|117.41|116.81|117.28|116.68|48
1759874100000|2025-10-07 21:55:00|117.29|116.69|117.53|116.93|117.53|116.93|117.28|116.68|82
1759874400000|2025-10-07 22:00:00|117.54|116.94|117.53|116.93|117.58|116.98|117.48|116.88|127
1759874700000|2025-10-07 22:05:00|117.52|116.92|117.36|116.76|117.55|116.95|117.34|116.74|107
1759875000000|2025-10-07 22:10:00|117.38|116.78|117.48|116.88|117.63|117.03|117.33|116.73|157
1759875300000|2025-10-07 22:15:00|117.49|116.89|117.58|116.98|117.64|117.04|117.47|116.87|170
1759875600000|2025-10-07 22:20:00|117.59|116.99|117.65|117.05|117.83|117.23|117.58|116.98|159
1759875900000|2025-10-07 22:25:00|117.66|117.06|117.66|117.06|117.71|117.11|117.53|116.93|121
1759876200000|2025-10-07 22:30:00|117.69|117.09|117.56|116.96|117.7|117.1|117.56|116.96|80
1759876500000|2025-10-07 22:35:00|117.55|116.95|117.46|116.86|117.55|116.95|117.42|116.82|86
1759876800000|2025-10-07 22:40:00|117.45|116.85|117.5|116.9|117.5|116.9|117.33|116.73|99
1759877100000|2025-10-07 22:45:00|117.49|116.89|117.64|117.04|117.64|117.04|117.45|116.85|77
1759877400000|2025-10-07 22:50:00|117.65|117.05|117.67|117.07|117.74|117.14|117.64|117.04|86
1759877700000|2025-10-07 22:55:00|117.68|117.08|117.74|117.14|117.79|117.19|117.64|117.04|80
1759878000000|2025-10-07 23:00:00|117.72|117.12|117.74|117.14|117.8|117.2|117.56|116.96|110
1759878300000|2025-10-07 23:05:00|117.76|117.16|117.71|117.11|117.81|117.21|117.71|117.11|67
1759878600000|2025-10-07 23:10:00|117.7|117.1|117.55|116.95|117.7|117.1|117.51|116.91|54
1759878900000|2025-10-07 23:15:00|117.54|116.94|117.7|117.1|117.79|117.19|117.51|116.91|191
1759879200000|2025-10-07 23:20:00|117.71|117.11|117.56|116.96|117.72|117.12|117.53|116.93|106
1759879500000|2025-10-07 23:25:00|117.55|116.95|117.53|116.93|117.55|116.95|117.35|116.75|105
1759879800000|2025-10-07 23:30:00|117.52|116.92|117.35|116.75|117.52|116.92|117.29|116.69|110
1759880100000|2025-10-07 23:35:00|117.34|116.74|117.02|116.42|117.35|116.75|116.99|116.39|186
1759880400000|2025-10-07 23:40:00|117.03|116.43|117.19|116.59|117.2|116.6|117.02|116.42|128
1759880700000|2025-10-07 23:45:00|117.2|116.6|117.06|116.46|117.34|116.74|117.06|116.46|75
1759881000000|2025-10-07 23:50:00|117.09|116.49|117.38|116.78|117.38|116.78|116.93|116.33|208
1759881300000|2025-10-07 23:55:00|117.39|116.79|117.26|116.66|117.48|116.88|117.21|116.61|97
1759881600000|2025-10-08 00:00:00|117.25|116.65|117.89|117.29|117.89|117.29|117.23|116.63|294
1759881900000|2025-10-08 00:05:00|117.9|117.3|117.71|117.11|118.04|117.44|117.68|117.08|264
1759882200000|2025-10-08 00:10:00|117.72|117.12|117.75|117.15|117.85|117.25|117.7|117.1|142
1759882500000|2025-10-08 00:15:00|117.74|117.14|118.04|117.44|118.04|117.44|117.71|117.11|143
1759882800000|2025-10-08 00:20:00|118.05|117.45|117.89|117.29|118.06|117.46|117.86|117.26|92
1759883100000|2025-10-08 00:25:00|117.88|117.28|117.95|117.35|118.11|117.51|117.88|117.28|77
1759883400000|2025-10-08 00:30:00|117.94|117.34|117.69|117.09|117.96|117.36|117.45|116.85|205
1759883700000|2025-10-08 00:35:00|117.71|117.11|117.75|117.15|117.75|117.15|117.43|116.83|229
1759884000000|2025-10-08 00:40:00|117.76|117.16|118.2|117.6|118.28|117.68|117.76|117.16|243
1759884300000|2025-10-08 00:45:00|118.18|117.58|117.95|117.35|118.19|117.59|117.88|117.28|180
1759884600000|2025-10-08 00:50:00|117.96|117.36|118.19|117.59|118.3|117.7|117.96|117.36|198
1759884900000|2025-10-08 00:55:00|118.18|117.58|118.14|117.54|118.35|117.75|118.14|117.54|175
1759885200000|2025-10-08 01:00:00|118.16|117.56|118.09|117.49|118.16|117.56|117.91|117.31|130
1759885500000|2025-10-08 01:05:00|118.06|117.46|118.09|117.49|118.33|117.73|118.05|117.45|246
1759885800000|2025-10-08 01:10:00|118.08|117.48|117.77|117.17|118.11|117.51|117.77|117.17|131
1759886100000|2025-10-08 01:15:00|117.78|117.18|118.27|117.67|118.27|117.67|117.77|117.17|173
1759886400000|2025-10-08 01:20:00|118.26|117.66|118.31|117.71|118.31|117.71|118.07|117.47|186
1759886700000|2025-10-08 01:25:00|118.32|117.72|118.17|117.57|118.38|117.78|118.16|117.56|116
1759887000000|2025-10-08 01:30:00|118.16|117.56|118.26|117.66|118.41|117.81|118.13|117.53|147
1759887300000|2025-10-08 01:35:00|118.23|117.63|117.96|117.36|118.26|117.66|117.89|117.29|92
1759887600000|2025-10-08 01:40:00|117.97|117.37|117.9|117.3|117.99|117.39|117.84|117.24|66
1759887900000|2025-10-08 01:45:00|117.91|117.31|117.97|117.37|118.02|117.42|117.91|117.31|112
1759888200000|2025-10-08 01:50:00|117.98|117.38|118.08|117.48|118.12|117.52|117.92|117.32|97
1759888500000|2025-10-08 01:55:00|118.12|117.52|118.16|117.56|118.23|117.63|118.09|117.49|43
1759888800000|2025-10-08 02:00:00|118.15|117.55|118.23|117.63|118.23|117.63|117.96|117.36|106
1759889100000|2025-10-08 02:05:00|118.2|117.6|118.06|117.46|118.24|117.64|118|117.4|110
1759889400000|2025-10-08 02:10:00|118.07|117.47|118.17|117.57|118.24|117.64|118.05|117.45|87
1759889700000|2025-10-08 02:15:00|118.18|117.58|118.2|117.6|118.38|117.78|118.18|117.58|146
1759890000000|2025-10-08 02:20:00|118.19|117.59|118.38|117.78|118.4|117.8|118.19|117.59|152
1759890300000|2025-10-08 02:25:00|118.41|117.81|118.65|118.05|118.65|118.05|118.41|117.81|162
1759890600000|2025-10-08 02:30:00|118.64|118.04|118.55|117.95|118.66|118.06|118.55|117.95|131
1759890900000|2025-10-08 02:35:00|118.54|117.94|118.28|117.68|118.57|117.97|118.28|117.68|159
1759891200000|2025-10-08 02:40:00|118.29|117.69|118.32|117.72|118.39|117.79|118.28|117.68|103
1759891500000|2025-10-08 02:45:00|118.34|117.74|118.29|117.69|118.4|117.8|118.1|117.5|199
1759891800000|2025-10-08 02:50:00|118.31|117.71|118.16|117.56|118.31|117.71|118.13|117.53|106
1759892100000|2025-10-08 02:55:00|118.2|117.6|118.08|117.48|118.2|117.6|118.01|117.41|46
1759892400000|2025-10-08 03:00:00|118.07|117.47|117.92|117.32|118.16|117.56|117.92|117.32|112
1759892700000|2025-10-08 03:05:00|117.94|117.34|117.63|117.03|117.94|117.34|117.62|117.02|69
1759893000000|2025-10-08 03:10:00|117.66|117.06|117.48|116.88|117.66|117.06|117.46|116.86|121
1759893300000|2025-10-08 03:15:00|117.51|116.91|117.66|117.06|117.7|117.1|117.51|116.91|114
1759893600000|2025-10-08 03:20:00|117.65|117.05|117.37|116.77|117.68|117.08|117.32|116.72|160
1759893900000|2025-10-08 03:25:00|117.41|116.81|117.3|116.7|117.43|116.83|116.9|116.3|243
1759894200000|2025-10-08 03:30:00|117.26|116.66|117.28|116.68|117.5|116.9|117.18|116.58|227
1759894500000|2025-10-08 03:35:00|117.29|116.69|117.29|116.69|117.41|116.81|117.2|116.6|183
1759894800000|2025-10-08 03:40:00|117.28|116.68|117.38|116.78|117.57|116.97|117.21|116.61|144
1759895100000|2025-10-08 03:45:00|117.41|116.81|117.61|117.01|117.66|117.06|117.29|116.69|250
1759895400000|2025-10-08 03:50:00|117.6|117|117.32|116.72|117.7|117.1|117.29|116.69|202
1759895700000|2025-10-08 03:55:00|117.34|116.74|117.32|116.72|117.54|116.94|117.28|116.68|163
1759896000000|2025-10-08 04:00:00|117.36|116.76|117.31|116.71|117.38|116.78|117.12|116.52|203
1759896300000|2025-10-08 04:05:00|117.28|116.68|117.03|116.43|117.45|116.85|116.97|116.37|217
1759896600000|2025-10-08 04:10:00|117.05|116.45|117.65|117.05|117.67|117.07|116.7|116.1|337
1759896900000|2025-10-08 04:15:00|117.66|117.06|117.85|117.25|117.88|117.28|117.65|117.05|191
1759897200000|2025-10-08 04:20:00|117.86|117.26|117.63|117.03|117.89|117.29|117.63|117.03|129
1759897500000|2025-10-08 04:25:00|117.62|117.02|117.49|116.89|117.65|117.05|117.37|116.77|234
1759897800000|2025-10-08 04:30:00|117.5|116.9|117.58|116.98|117.62|117.02|117.46|116.86|250
1759898100000|2025-10-08 04:35:00|117.57|116.97|117.13|116.53|117.66|117.06|117.11|116.51|180
1759898400000|2025-10-08 04:40:00|117.12|116.52|117.12|116.52|117.19|116.59|117.06|116.46|109
1759898700000|2025-10-08 04:45:00|117.11|116.51|117.07|116.47|117.13|116.53|116.92|116.32|134
1759899000000|2025-10-08 04:50:00|117.06|116.46|117.19|116.59|117.26|116.66|117.06|116.46|146
1759899300000|2025-10-08 04:55:00|117.21|116.61|117.22|116.62|117.25|116.65|117.19|116.59|167
1759899600000|2025-10-08 05:00:00|117.21|116.61|116.9|116.3|117.21|116.61|116.87|116.27|144
1759899900000|2025-10-08 05:05:00|116.91|116.31|117.09|116.49|117.09|116.49|116.9|116.3|102
1759900200000|2025-10-08 05:10:00|117.1|116.5|117.01|116.41|117.1|116.5|116.95|116.35|50
1759900500000|2025-10-08 05:15:00|117.02|116.42|116.95|116.35|117.1|116.5|116.93|116.33|158
1759900800000|2025-10-08 05:20:00|116.93|116.33|116.48|115.88|116.94|116.34|116.45|115.85|254
1759901100000|2025-10-08 05:25:00|116.47|115.87|116.34|115.74|116.48|115.88|116.17|115.57|233
1759901400000|2025-10-08 05:30:00|116.33|115.73|116.41|115.81|116.49|115.89|116.28|115.68|194
1759901700000|2025-10-08 05:35:00|116.4|115.8|116.48|115.88|116.51|115.91|116.38|115.78|169
1759902000000|2025-10-08 05:40:00|116.47|115.87|116.16|115.56|116.49|115.89|116.15|115.55|168
1759902300000|2025-10-08 05:45:00|116.18|115.58|116.1|115.5|116.18|115.58|115.75|115.15|258
1759902600000|2025-10-08 05:50:00|116.11|115.51|115.96|115.36|116.17|115.57|115.87|115.27|131
1759902900000|2025-10-08 05:55:00|115.95|115.35|116.16|115.56|116.22|115.62|115.95|115.35|155
1759903200000|2025-10-08 06:00:00|116.17|115.57|115.98|115.38|116.18|115.58|115.98|115.38|202
1759903500000|2025-10-08 06:05:00|115.97|115.37|116.18|115.58|116.2|115.6|115.8|115.2|255
1759903800000|2025-10-08 06:10:00|116.19|115.59|116.25|115.65|116.37|115.77|116.18|115.58|173
1759904100000|2025-10-08 06:15:00|116.26|115.66|116.22|115.62|116.26|115.66|116.12|115.52|194
1759904400000|2025-10-08 06:20:00|116.21|115.61|116.06|115.46|116.29|115.69|116.06|115.46|124
1759904700000|2025-10-08 06:25:00|116.07|115.47|116.15|115.55|116.17|115.57|116.03|115.43|257
1759905000000|2025-10-08 06:30:00|116.14|115.54|116.23|115.63|116.25|115.65|116.14|115.54|183
1759905300000|2025-10-08 06:35:00|116.21|115.61|116.44|115.84|116.46|115.86|116.18|115.58|114
1759905600000|2025-10-08 06:40:00|116.43|115.83|116.12|115.52|116.43|115.83|116.05|115.45|142
1759905900000|2025-10-08 06:45:00|116.11|115.51|116.36|115.76|116.4|115.8|116.1|115.5|170
1759906200000|2025-10-08 06:50:00|116.37|115.77|116.32|115.72|116.55|115.95|116.19|115.59|152
1759906500000|2025-10-08 06:55:00|116.31|115.71|116.24|115.64|116.34|115.74|116.16|115.56|115
1759906800000|2025-10-08 07:00:00|116.25|115.65|116.34|115.74|116.34|115.74|116.17|115.57|137
1759907100000|2025-10-08 07:05:00|116.35|115.75|116.22|115.62|116.42|115.82|116.18|115.58|175
1759907400000|2025-10-08 07:10:00|116.21|115.61|116.2|115.6|116.25|115.65|116.17|115.57|105
1759907700000|2025-10-08 07:15:00|116.19|115.59|116.16|115.56|116.25|115.65|116.16|115.56|172
1759908000000|2025-10-08 07:20:00|116.17|115.57|116.11|115.51|116.25|115.65|115.94|115.34|197
1759908300000|2025-10-08 07:25:00|116.09|115.49|116.13|115.53|116.15|115.55|115.94|115.34|124
1759908600000|2025-10-08 07:30:00|116.14|115.54|116.18|115.58|116.23|115.63|116.07|115.47|259
1759908900000|2025-10-08 07:35:00|116.17|115.57|116.12|115.52|116.21|115.61|116.04|115.44|245
1759909200000|2025-10-08 07:40:00|116.11|115.51|116.27|115.67|116.29|115.69|115.98|115.38|173
1759909500000|2025-10-08 07:45:00|116.26|115.66|116.44|115.84|116.44|115.84|116.09|115.49|221
1759909800000|2025-10-08 07:50:00|116.43|115.83|116.62|116.02|116.63|116.03|116.35|115.75|201
1759910100000|2025-10-08 07:55:00|116.63|116.03|116.69|116.09|116.7|116.1|116.59|115.99|100
1759910400000|2025-10-08 08:00:00|116.7|116.1|116.8|116.2|116.83|116.23|116.69|116.09|177
1759910700000|2025-10-08 08:05:00|116.79|116.19|116.69|116.09|116.8|116.2|116.63|116.03|144
1759911000000|2025-10-08 08:10:00|116.68|116.08|116.61|116.01|116.73|116.13|116.59|115.99|144
1759911300000|2025-10-08 08:15:00|116.6|116|116.66|116.06|116.67|116.07|116.56|115.96|142
1759911600000|2025-10-08 08:20:00|116.67|116.07|116.46|115.86|116.72|116.12|116.44|115.84|145
1759911900000|2025-10-08 08:25:00|116.47|115.87|116.34|115.74|116.48|115.88|116.33|115.73|60
1759912200000|2025-10-08 08:30:00|116.33|115.73|116.54|115.94|116.59|115.99|116.19|115.59|191
1759912500000|2025-10-08 08:35:00|116.53|115.93|116.59|115.99|116.71|116.11|116.5|115.9|216
1759912800000|2025-10-08 08:40:00|116.58|115.98|116.88|116.28|116.92|116.32|116.58|115.98|213
1759913100000|2025-10-08 08:45:00|116.89|116.29|116.87|116.27|116.91|116.31|116.76|116.16|177
1759913400000|2025-10-08 08:50:00|116.86|116.26|116.84|116.24|116.97|116.37|116.82|116.22|207
1759913700000|2025-10-08 08:55:00|116.83|116.23|116.91|116.31|117.02|116.42|116.79|116.19|183
1759914000000|2025-10-08 09:00:00|116.9|116.3|116.92|116.32|116.96|116.36|116.88|116.28|119
1759914300000|2025-10-08 09:05:00|116.93|116.33|116.82|116.22|116.94|116.34|116.78|116.18|149
1759914600000|2025-10-08 09:10:00|116.81|116.21|116.92|116.32|116.92|116.32|116.71|116.11|75
1759914900000|2025-10-08 09:15:00|116.9|116.3|116.8|116.2|116.91|116.31|116.76|116.16|126
1759915200000|2025-10-08 09:20:00|116.81|116.21|116.84|116.24|116.89|116.29|116.81|116.21|136
1759915500000|2025-10-08 09:25:00|116.85|116.25|116.86|116.26|116.88|116.28|116.73|116.13|105
1759915800000|2025-10-08 09:30:00|116.87|116.27|116.91|116.31|117.01|116.41|116.73|116.13|169
1759916100000|2025-10-08 09:35:00|116.9|116.3|117.6|117|117.7|117.1|116.88|116.28|178
1759916400000|2025-10-08 09:40:00|117.61|117.01|117.57|116.97|117.71|117.11|117.46|116.86|171
1759916700000|2025-10-08 09:45:00|117.58|116.98|117.5|116.9|117.75|117.15|117.49|116.89|176
1759917000000|2025-10-08 09:50:00|117.49|116.89|117.33|116.73|117.49|116.89|117.31|116.71|94
1759917300000|2025-10-08 09:55:00|117.31|116.71|117.32|116.72|117.37|116.77|117.3|116.7|83
1759917600000|2025-10-08 10:00:00|117.33|116.73|117.33|116.73|117.42|116.82|117.29|116.69|152
1759917900000|2025-10-08 10:05:00|117.35|116.75|117.31|116.71|117.39|116.79|117.19|116.59|97
1759918200000|2025-10-08 10:10:00|117.32|116.72|116.86|116.26|117.34|116.74|116.85|116.25|169
1759918500000|2025-10-08 10:15:00|116.87|116.27|116.91|116.31|116.93|116.33|116.77|116.17|135
1759918800000|2025-10-08 10:20:00|116.9|116.3|116.98|116.38|117.09|116.49|116.83|116.23|201
1759919100000|2025-10-08 10:25:00|116.99|116.39|117.14|116.54|117.22|116.62|116.96|116.36|126
1759919400000|2025-10-08 10:30:00|117.16|116.56|117.21|116.61|117.24|116.64|117.13|116.53|108
1759919700000|2025-10-08 10:35:00|117.23|116.63|117.24|116.64|117.4|116.8|117.23|116.63|172
1759920000000|2025-10-08 10:40:00|117.23|116.63|117.3|116.7|117.37|116.77|117.23|116.63|127
1759920300000|2025-10-08 10:45:00|117.31|116.71|117.25|116.65|117.38|116.78|117.21|116.61|106
1759920600000|2025-10-08 10:50:00|117.26|116.66|117.26|116.66|117.32|116.72|117.23|116.63|84
1759920900000|2025-10-08 10:55:00|117.24|116.64|117.09|116.49|117.24|116.64|117|116.4|50
1759921200000|2025-10-08 11:00:00|117.11|116.51|116.98|116.38|117.19|116.59|116.96|116.36|132
1759921500000|2025-10-08 11:05:00|116.99|116.39|116.87|116.27|116.99|116.39|116.78|116.18|108
1759921800000|2025-10-08 11:10:00|116.88|116.28|116.95|116.35|117.03|116.43|116.87|116.27|159
1759922100000|2025-10-08 11:15:00|116.96|116.36|116.75|116.15|116.98|116.38|116.74|116.14|132
1759922400000|2025-10-08 11:20:00|116.77|116.17|116.69|116.09|116.77|116.17|116.68|116.08|93
1759922700000|2025-10-08 11:25:00|116.7|116.1|116.6|116|116.74|116.14|116.58|115.98|110
1759923000000|2025-10-08 11:30:00|116.58|115.98|116.56|115.96|116.58|115.98|116.46|115.86|77
1759923300000|2025-10-08 11:35:00|116.57|115.97|116.54|115.94|116.58|115.98|116.47|115.87|76
1759923600000|2025-10-08 11:40:00|116.55|115.95|116.52|115.92|116.56|115.96|116.49|115.89|79
1759923900000|2025-10-08 11:45:00|116.53|115.93|116.64|116.04|116.67|116.07|116.49|115.89|69
1759924200000|2025-10-08 11:50:00|116.65|116.05|116.61|116.01|116.68|116.08|116.6|116|90
1759924500000|2025-10-08 11:55:00|116.6|116|116.57|115.97|116.6|116|116.52|115.92|87
1759924800000|2025-10-08 12:00:00|116.58|115.98|116.6|116|116.74|116.14|116.58|115.98|106
1759925100000|2025-10-08 12:05:00|116.59|115.99|116.5|115.9|116.6|116|116.49|115.89|88
1759925400000|2025-10-08 12:10:00|116.51|115.91|116.54|115.94|116.68|116.08|116.48|115.88|149
1759925700000|2025-10-08 12:15:00|116.55|115.95|116.44|115.84|116.56|115.96|116.39|115.79|122
1759926000000|2025-10-08 12:20:00|116.45|115.85|116.32|115.72|116.49|115.89|116.31|115.71|169
1759926300000|2025-10-08 12:25:00|116.31|115.71|116.24|115.64|116.35|115.75|116.17|115.57|149
1759926600000|2025-10-08 12:30:00|116.23|115.63|116.27|115.67|116.32|115.72|116.2|115.6|146
1759926900000|2025-10-08 12:35:00|116.28|115.68|116.57|115.97|116.57|115.97|116.27|115.67|123
1759927200000|2025-10-08 12:40:00|116.56|115.96|116.65|116.05|116.65|116.05|116.55|115.95|96
1759927500000|2025-10-08 12:45:00|116.63|116.03|116.71|116.11|116.71|116.11|116.59|115.99|101
1759927800000|2025-10-08 12:50:00|116.72|116.12|116.73|116.13|116.82|116.22|116.71|116.11|121
1759928100000|2025-10-08 12:55:00|116.74|116.14|117.04|116.44|117.05|116.45|116.74|116.14|93
1759928400000|2025-10-08 13:00:00|117.03|116.43|117.25|116.65|117.27|116.67|117.02|116.42|169
1759928700000|2025-10-08 13:05:00|117.26|116.66|117.19|116.59|117.55|116.95|117.18|116.58|209
1759929000000|2025-10-08 13:10:00|117.2|116.6|117.12|116.52|117.21|116.61|116.97|116.37|170
1759929300000|2025-10-08 13:15:00|117.14|116.54|117.11|116.51|117.24|116.64|117.1|116.5|134
1759929600000|2025-10-08 13:20:00|117.12|116.52|117|116.4|117.16|116.56|116.88|116.28|123
1759929900000|2025-10-08 13:25:00|116.98|116.38|116.88|116.28|117.02|116.42|116.88|116.28|73
1759930200000|2025-10-08 13:30:00|116.89|116.29|116.78|116.18|117|116.4|116.71|116.11|288
1759930500000|2025-10-08 13:35:00|116.79|116.19|116.87|116.27|116.92|116.32|116.61|116.01|348
1759930800000|2025-10-08 13:40:00|116.88|116.28|116.66|116.06|116.88|116.28|116.33|115.73|357
1759931100000|2025-10-08 13:45:00|116.67|116.07|116.93|116.33|116.93|116.33|116.32|115.72|341
1759931400000|2025-10-08 13:50:00|116.91|116.31|117.18|116.58|117.2|116.6|116.86|116.26|301
1759931700000|2025-10-08 13:55:00|117.17|116.57|117.33|116.73|117.33|116.73|117.1|116.5|132
1759932000000|2025-10-08 14:00:00|117.32|116.72|117.68|117.08|117.75|117.15|117.32|116.72|291
1759932300000|2025-10-08 14:05:00|117.67|117.07|117.67|117.07|118.05|117.45|117.66|117.06|321
1759932600000|2025-10-08 14:10:00|117.68|117.08|117.49|116.89|117.74|117.14|117.42|116.82|243
1759932900000|2025-10-08 14:15:00|117.48|116.88|117.88|117.28|117.91|117.31|117.37|116.77|260
1759933200000|2025-10-08 14:20:00|117.87|117.27|117.67|117.07|117.87|117.27|117.65|117.05|208
1759933500000|2025-10-08 14:25:00|117.68|117.08|117.55|116.95|117.68|117.08|117.48|116.88|145
1759933800000|2025-10-08 14:30:00|117.54|116.94|117.42|116.82|117.77|117.17|117.41|116.81|232
1759934100000|2025-10-08 14:35:00|117.41|116.81|117.25|116.65|117.44|116.84|117.23|116.63|261
1759934400000|2025-10-08 14:40:00|117.24|116.64|117.21|116.61|117.25|116.65|117.14|116.54|131
1759934700000|2025-10-08 14:45:00|117.2|116.6|117.27|116.67|117.27|116.67|116.94|116.34|222
1759935000000|2025-10-08 14:50:00|117.26|116.66|116.96|116.36|117.27|116.67|116.91|116.31|217
1759935300000|2025-10-08 14:55:00|116.95|116.35|116.83|116.23|116.95|116.35|116.68|116.08|131
1759935600000|2025-10-08 15:00:00|116.85|116.25|117.07|116.47|117.07|116.47|116.7|116.1|215
1759935900000|2025-10-08 15:05:00|117.06|116.46|116.98|116.38|117.18|116.58|116.98|116.38|144
1759936200000|2025-10-08 15:10:00|116.99|116.39|117.01|116.41|117.2|116.6|116.99|116.39|142
1759936500000|2025-10-08 15:15:00|116.99|116.39|116.84|116.24|117.01|116.41|116.78|116.18|177
1759936800000|2025-10-08 15:20:00|116.83|116.23|117.17|116.57|117.18|116.58|116.68|116.08|171
1759937100000|2025-10-08 15:25:00|117.18|116.58|116.97|116.37|117.24|116.64|116.92|116.32|178
1759937400000|2025-10-08 15:30:00|116.96|116.36|117.01|116.41|117.23|116.63|116.91|116.31|216
1759937700000|2025-10-08 15:35:00|117|116.4|117.1|116.5|117.11|116.51|116.96|116.36|142
1759938000000|2025-10-08 15:40:00|117.11|116.51|117.17|116.57|117.24|116.64|117.11|116.51|110
1759938300000|2025-10-08 15:45:00|117.16|116.56|116.89|116.29|117.21|116.61|116.8|116.2|170
1759938600000|2025-10-08 15:50:00|116.9|116.3|116.75|116.15|116.96|116.36|116.63|116.03|134
1759938900000|2025-10-08 15:55:00|116.73|116.13|116.7|116.1|116.84|116.24|116.63|116.03|113
1759939200000|2025-10-08 16:00:00|116.69|116.09|116.6|116|116.69|116.09|116.55|115.95|162
1759939500000|2025-10-08 16:05:00|116.59|115.99|116.84|116.24|116.9|116.3|116.57|115.97|141
1759939800000|2025-10-08 16:10:00|116.85|116.25|117.18|116.58|117.19|116.59|116.83|116.23|166
1759940100000|2025-10-08 16:15:00|117.16|116.56|117.2|116.6|117.32|116.72|117.15|116.55|167
1759940400000|2025-10-08 16:20:00|117.21|116.61|117.3|116.7|117.3|116.7|117.21|116.61|123
1759940700000|2025-10-08 16:25:00|117.29|116.69|117.39|116.79|117.4|116.8|117.24|116.64|95
1759941000000|2025-10-08 16:30:00|117.38|116.78|117.2|116.6|117.39|116.79|117.15|116.55|89
1759941300000|2025-10-08 16:35:00|117.21|116.61|117.37|116.77|117.4|116.8|117.21|116.61|71
1759941600000|2025-10-08 16:40:00|117.38|116.78|117.53|116.93|117.57|116.97|117.37|116.77|94
1759941900000|2025-10-08 16:45:00|117.54|116.94|117.57|116.97|117.57|116.97|117.29|116.69|118
1759942200000|2025-10-08 16:50:00|117.58|116.98|117.92|117.32|118.02|117.42|117.58|116.98|156
1759942500000|2025-10-08 16:55:00|117.93|117.33|118.01|117.41|118.07|117.47|117.93|117.33|78
1759942800000|2025-10-08 17:00:00|118|117.4|118.1|117.5|118.12|117.52|117.97|117.37|79
1759943100000|2025-10-08 17:05:00|118.09|117.49|118.25|117.65|118.26|117.66|117.97|117.37|126
1759943400000|2025-10-08 17:10:00|118.26|117.66|118.36|117.76|118.5|117.9|118.25|117.65|335
1759943700000|2025-10-08 17:15:00|118.37|117.77|118.76|118.16|118.79|118.19|118.28|117.68|331
1759944000000|2025-10-08 17:20:00|118.75|118.15|118.79|118.19|118.86|118.26|118.57|117.97|291
1759944300000|2025-10-08 17:25:00|118.8|118.2|118.91|118.31|119.02|118.42|118.8|118.2|230
1759944600000|2025-10-08 17:30:00|118.92|118.32|119.04|118.44|119.19|118.59|118.92|118.32|197
1759944900000|2025-10-08 17:35:00|119.01|118.41|119.28|118.68|119.31|118.71|119|118.4|229
1759945200000|2025-10-08 17:40:00|119.29|118.69|119.43|118.83|119.45|118.85|119.15|118.55|294
1759945500000|2025-10-08 17:45:00|119.44|118.84|119.72|119.12|119.85|119.25|119.4|118.8|310
1759945800000|2025-10-08 17:50:00|119.71|119.11|119.89|119.29|119.92|119.32|119.66|119.06|204
1759946100000|2025-10-08 17:55:00|119.88|119.28|119.57|118.97|119.9|119.3|119.55|118.95|204
1759946400000|2025-10-08 18:00:00|119.58|118.98|119.48|118.88|119.7|119.1|119.19|118.59|335
1759946700000|2025-10-08 18:05:00|119.49|118.89|119.45|118.85|119.59|118.99|119.39|118.79|225
1759947000000|2025-10-08 18:10:00|119.44|118.84|119.61|119.01|119.69|119.09|119.41|118.81|207
1759947300000|2025-10-08 18:15:00|119.58|118.98|119.82|119.22|119.82|119.22|119.5|118.9|290
1759947600000|2025-10-08 18:20:00|119.83|119.23|119.64|119.04|119.83|119.23|119.48|118.88|164
1759947900000|2025-10-08 18:25:00|119.62|119.02|119.05|118.45|119.62|119.02|119.01|118.41|153
1759948200000|2025-10-08 18:30:00|119.06|118.46|118.91|118.31|119.1|118.5|118.88|118.28|212
1759948500000|2025-10-08 18:35:00|118.9|118.3|119.24|118.64|119.36|118.76|118.72|118.12|224
1759948800000|2025-10-08 18:40:00|119.23|118.63|118.94|118.34|119.23|118.63|118.93|118.33|120
1759949100000|2025-10-08 18:45:00|118.95|118.35|119.14|118.54|119.15|118.55|118.94|118.34|157
1759949400000|2025-10-08 18:50:00|119.13|118.53|119.2|118.6|119.3|118.7|119.1|118.5|185
1759949700000|2025-10-08 18:55:00|119.21|118.61|119.01|118.41|119.31|118.71|119.01|118.41|159
1759950000000|2025-10-08 19:00:00|119.02|118.42|118.92|118.32|119.05|118.45|118.79|118.19|105
1759950300000|2025-10-08 19:05:00|118.91|118.31|118.81|118.21|118.93|118.33|118.73|118.13|142
1759950600000|2025-10-08 19:10:00|118.82|118.22|118.91|118.31|118.97|118.37|118.77|118.17|113
1759950900000|2025-10-08 19:15:00|118.92|118.32|118.89|118.29|118.96|118.36|118.7|118.1|144
1759951200000|2025-10-08 19:20:00|118.9|118.3|119.09|118.49|119.15|118.55|118.84|118.24|177
1759951500000|2025-10-08 19:25:00|119.1|118.5|119.06|118.46|119.21|118.61|119.04|118.44|91
1759951800000|2025-10-08 19:30:00|119.05|118.45|119.07|118.47|119.15|118.55|119.05|118.45|66
1759952100000|2025-10-08 19:35:00|119.08|118.48|119.13|118.53|119.21|118.61|119.08|118.48|129
1759952400000|2025-10-08 19:40:00|119.12|118.52|118.93|118.33|119.12|118.52|118.87|118.27|136
1759952700000|2025-10-08 19:45:00|118.94|118.34|118.9|118.3|118.94|118.34|118.77|118.17|95
1759953000000|2025-10-08 19:50:00|118.92|118.32|119.01|118.41|119.08|118.48|118.91|118.31|114
1759953300000|2025-10-08 19:55:00|119.02|118.42|119|118.4|119.07|118.47|118.97|118.37|100
1759953600000|2025-10-08 20:00:00|119.01|118.41|118.94|118.34|119.05|118.45|118.94|118.34|154
1759953900000|2025-10-08 20:05:00|118.92|118.32|118.83|118.23|118.99|118.39|118.81|118.21|95
1759954200000|2025-10-08 20:10:00|118.84|118.24|118.84|118.24|118.88|118.28|118.8|118.2|56
1759954500000|2025-10-08 20:15:00|118.85|118.25|118.77|118.17|118.87|118.27|118.77|118.17|53
1759954800000|2025-10-08 20:20:00|118.78|118.18|118.63|118.03|118.79|118.19|118.46|117.86|73
1759955100000|2025-10-08 20:25:00|118.64|118.04|118.6|118|118.67|118.07|118.58|117.98|72
1759955400000|2025-10-08 20:30:00|118.59|117.99|118.56|117.96|118.61|118.01|118.54|117.94|57
1759955700000|2025-10-08 20:35:00|118.55|117.95|118.67|118.07|118.75|118.15|118.55|117.95|43
1759956000000|2025-10-08 20:40:00|118.68|118.08|118.62|118.02|118.68|118.08|118.6|118|20
1759956300000|2025-10-08 20:45:00|118.61|118.01|118.49|117.89|118.61|118.01|118.47|117.87|33
1759956600000|2025-10-08 20:50:00|118.48|117.88|118.53|117.93|118.53|117.93|118.45|117.85|50
1759956900000|2025-10-08 20:55:00|118.51|117.91|118.39|117.79|118.52|117.92|118.35|117.75|63
1759957200000|2025-10-08 21:00:00|118.38|117.78|118.61|118.01|118.61|118.01|118.38|117.78|47
1759957500000|2025-10-08 21:05:00|118.6|118|118.51|117.91|118.61|118.01|118.48|117.88|38
1759957800000|2025-10-08 21:10:00|118.5|117.9|118.43|117.83|118.5|117.9|118.42|117.82|26
1759958100000|2025-10-08 21:15:00|118.44|117.84|118.47|117.87|118.5|117.9|118.43|117.83|32
1759958400000|2025-10-08 21:20:00|118.46|117.86|118.5|117.9|118.5|117.9|118.44|117.84|40
1759958700000|2025-10-08 21:25:00|118.49|117.89|118.31|117.71|118.5|117.9|118.19|117.59|111
1759959000000|2025-10-08 21:30:00|118.32|117.72|118.62|118.02|118.62|118.02|118.32|117.72|36
1759959300000|2025-10-08 21:35:00|118.63|118.03|118.7|118.1|118.73|118.13|118.62|118.02|31
1759959600000|2025-10-08 21:40:00|118.71|118.11|118.73|118.13|118.9|118.3|118.7|118.1|71
1759959900000|2025-10-08 21:45:00|118.74|118.14|118.65|118.05|118.75|118.15|118.65|118.05|34
1759960200000|2025-10-08 21:50:00|118.64|118.04|118.56|117.96|118.64|118.04|118.54|117.94|68
1759960500000|2025-10-08 21:55:00|118.55|117.95|118.66|118.06|118.67|118.07|118.54|117.94|51
1759960800000|2025-10-08 22:00:00|118.65|118.05|118.6|118|118.65|118.05|118.57|117.97|62
1759961100000|2025-10-08 22:05:00|118.61|118.01|118.8|118.2|118.83|118.23|118.6|118|73
1759961400000|2025-10-08 22:10:00|118.79|118.19|118.81|118.21|118.84|118.24|118.78|118.18|113
1759961700000|2025-10-08 22:15:00|118.8|118.2|118.77|118.17|118.94|118.34|118.75|118.15|125
1759962000000|2025-10-08 22:20:00|118.78|118.18|118.77|118.17|118.81|118.21|118.76|118.16|56
1759962300000|2025-10-08 22:25:00|118.76|118.16|118.74|118.14|118.77|118.17|118.71|118.11|33
1759962600000|2025-10-08 22:30:00|118.75|118.15|118.9|118.3|118.91|118.31|118.75|118.15|67
1759962900000|2025-10-08 22:35:00|118.91|118.31|119.01|118.41|119.07|118.47|118.91|118.31|103
1759963200000|2025-10-08 22:40:00|119.02|118.42|119.04|118.44|119.04|118.44|118.95|118.35|67
1759963500000|2025-10-08 22:45:00|119.05|118.45|118.94|118.34|119.05|118.45|118.9|118.3|73
1759963800000|2025-10-08 22:50:00|118.93|118.33|118.78|118.18|118.93|118.33|118.78|118.18|40
1759964100000|2025-10-08 22:55:00|118.77|118.17|118.75|118.15|118.79|118.19|118.73|118.13|48
1759964400000|2025-10-08 23:00:00|118.74|118.14|118.59|117.99|118.76|118.16|118.59|117.99|69
1759964700000|2025-10-08 23:05:00|118.58|117.98|118.26|117.66|118.58|117.98|118.26|117.66|103
1759965000000|2025-10-08 23:10:00|118.27|117.67|118.32|117.72|118.35|117.75|118.26|117.66|107
1759965300000|2025-10-08 23:15:00|118.31|117.71|118.46|117.86|118.56|117.96|118.31|117.71|145
1759965600000|2025-10-08 23:20:00|118.45|117.85|118.79|118.19|118.8|118.2|118.45|117.85|99
1759965900000|2025-10-08 23:25:00|118.78|118.18|118.79|118.19|118.79|118.19|118.69|118.09|52
1759966200000|2025-10-08 23:30:00|118.8|118.2|118.96|118.36|118.97|118.37|118.8|118.2|114
1759966500000|2025-10-08 23:35:00|118.97|118.37|118.97|118.37|119.05|118.45|118.96|118.36|93
1759966800000|2025-10-08 23:40:00|118.98|118.38|118.92|118.32|119|118.4|118.92|118.32|54
1759967100000|2025-10-08 23:45:00|118.93|118.33|118.83|118.23|118.93|118.33|118.81|118.21|38
1759967400000|2025-10-08 23:50:00|118.82|118.22|118.75|118.15|118.82|118.22|118.73|118.13|49
1759967700000|2025-10-08 23:55:00|118.77|118.17|118.96|118.36|119.14|118.54|118.76|118.16|125
1759968000000|2025-10-09 00:00:00|118.97|118.37|119.08|118.48|119.14|118.54|118.93|118.33|143
1759968300000|2025-10-09 00:05:00|119.07|118.47|118.87|118.27|119.08|118.48|118.81|118.21|141
1759968600000|2025-10-09 00:10:00|118.88|118.28|118.94|118.34|118.97|118.37|118.85|118.25|105
1759968900000|2025-10-09 00:15:00|118.95|118.35|119.34|118.74|119.36|118.76|118.93|118.33|124
1759969200000|2025-10-09 00:20:00|119.35|118.75|119.28|118.68|119.46|118.86|119.26|118.66|129
1759969500000|2025-10-09 00:25:00|119.27|118.67|118.9|118.3|119.28|118.68|118.89|118.29|107
1759969800000|2025-10-09 00:30:00|118.92|118.32|118.8|118.2|118.98|118.38|118.68|118.08|183
1759970100000|2025-10-09 00:35:00|118.81|118.21|118.91|118.31|118.92|118.32|118.78|118.18|103
1759970400000|2025-10-09 00:40:00|118.9|118.3|119|118.4|119.15|118.55|118.9|118.3|115
1759970700000|2025-10-09 00:45:00|119.01|118.41|119.33|118.73|119.34|118.74|118.98|118.38|118
1759971000000|2025-10-09 00:50:00|119.32|118.72|119.43|118.83|119.68|119.08|119.29|118.69|204
1759971300000|2025-10-09 00:55:00|119.42|118.82|119.31|118.71|119.46|118.86|119.22|118.62|163
1759971600000|2025-10-09 01:00:00|119.3|118.7|119.22|118.62|119.35|118.75|119.08|118.48|246
1759971900000|2025-10-09 01:05:00|119.21|118.61|118.75|118.15|119.22|118.62|118.72|118.12|210
1759972200000|2025-10-09 01:10:00|118.73|118.13|118.86|118.26|119.05|118.45|118.72|118.12|166
1759972500000|2025-10-09 01:15:00|118.85|118.25|118.85|118.25|119.12|118.52|118.65|118.05|269
1759972800000|2025-10-09 01:20:00|118.86|118.26|118.92|118.32|119.08|118.48|118.83|118.23|227
1759973100000|2025-10-09 01:25:00|118.9|118.3|118.62|118.02|118.92|118.32|118.6|118|151
1759973400000|2025-10-09 01:30:00|118.61|118.01|118.54|117.94|118.68|118.08|118.48|117.88|208
1759973700000|2025-10-09 01:35:00|118.53|117.93|118.53|117.93|118.67|118.07|118.52|117.92|148
1759974000000|2025-10-09 01:40:00|118.54|117.94|118.63|118.03|118.71|118.11|118.52|117.92|179
1759974300000|2025-10-09 01:45:00|118.64|118.04|118.79|118.19|118.91|118.31|118.63|118.03|174
1759974600000|2025-10-09 01:50:00|118.78|118.18|119.03|118.43|119.04|118.44|118.72|118.12|137
1759974900000|2025-10-09 01:55:00|119.04|118.44|119.12|118.52|119.17|118.57|119.02|118.42|106
1759975200000|2025-10-09 02:00:00|119.13|118.53|118.71|118.11|119.17|118.57|118.71|118.11|149
1759975500000|2025-10-09 02:05:00|118.68|118.08|118.31|117.71|118.68|118.08|118.22|117.62|188
1759975800000|2025-10-09 02:10:00|118.32|117.72|118.65|118.05|118.66|118.06|118.25|117.65|134
1759976100000|2025-10-09 02:15:00|118.64|118.04|118.45|117.85|118.74|118.14|118.44|117.84|227
1759976400000|2025-10-09 02:20:00|118.43|117.83|118.35|117.75|118.72|118.12|118.33|117.73|275
1759976700000|2025-10-09 02:25:00|118.34|117.74|118.44|117.84|118.55|117.95|118.27|117.67|190
1759977000000|2025-10-09 02:30:00|118.43|117.83|118.21|117.61|118.65|118.05|118.21|117.61|170
1759977300000|2025-10-09 02:35:00|118.2|117.6|117.93|117.33|118.21|117.61|117.86|117.26|204
1759977600000|2025-10-09 02:40:00|117.94|117.34|117.77|117.17|117.97|117.37|117.58|116.98|207
1759977900000|2025-10-09 02:45:00|117.78|117.18|117.67|117.07|118.03|117.43|117.56|116.96|222
1759978200000|2025-10-09 02:50:00|117.66|117.06|117.37|116.77|117.87|117.27|117.35|116.75|167
1759978500000|2025-10-09 02:55:00|117.36|116.76|117.44|116.84|117.62|117.02|117.24|116.64|244
1759978800000|2025-10-09 03:00:00|117.45|116.85|118.09|117.49|118.09|117.49|117.45|116.85|214
1759979100000|2025-10-09 03:05:00|118.1|117.5|118.12|117.52|118.32|117.72|118.03|117.43|227
1759979400000|2025-10-09 03:10:00|118.13|117.53|118.38|117.78|118.39|117.79|118.12|117.52|158
1759979700000|2025-10-09 03:15:00|118.37|117.77|118.66|118.06|118.73|118.13|118.36|117.76|206
1759980000000|2025-10-09 03:20:00|118.65|118.05|118.99|118.39|119.28|118.68|118.57|117.97|229
1759980300000|2025-10-09 03:25:00|119|118.4|118.97|118.37|119.14|118.54|118.85|118.25|230
1759980600000|2025-10-09 03:30:00|118.98|118.38|119.45|118.85|119.46|118.86|118.98|118.38|211
1759980900000|2025-10-09 03:35:00|119.43|118.83|119.51|118.91|119.52|118.92|119.28|118.68|146
1759981200000|2025-10-09 03:40:00|119.52|118.92|119.51|118.91|120.02|119.42|119.51|118.91|174
1759981500000|2025-10-09 03:45:00|119.52|118.92|119.81|119.21|119.81|119.21|119.4|118.8|161
1759981800000|2025-10-09 03:50:00|119.82|119.22|119.6|119|120.11|119.51|119.59|118.99|232
1759982100000|2025-10-09 03:55:00|119.61|119.01|118.74|118.14|119.65|119.05|118.69|118.09|192
1759982400000|2025-10-09 04:00:00|118.73|118.13|119.45|118.85|119.45|118.85|118.71|118.11|195
1759982700000|2025-10-09 04:05:00|119.44|118.84|119.45|118.85|119.64|119.04|119.35|118.75|257
1759983000000|2025-10-09 04:10:00|119.44|118.84|119.22|118.62|119.68|119.08|119.2|118.6|196
1759983300000|2025-10-09 04:15:00|119.21|118.61|119.66|119.06|119.69|119.09|119.19|118.59|190
1759983600000|2025-10-09 04:20:00|119.65|119.05|119.8|119.2|119.86|119.26|119.59|118.99|174
1759983900000|2025-10-09 04:25:00|119.79|119.19|119.8|119.2|119.84|119.24|119.67|119.07|132
1759984200000|2025-10-09 04:30:00|119.79|119.19|119.69|119.09|119.79|119.19|119.69|119.09|141
1759984500000|2025-10-09 04:35:00|119.7|119.1|119.57|118.97|119.7|119.1|119.46|118.86|132
1759984800000|2025-10-09 04:40:00|119.56|118.96|119.23|118.63|119.57|118.97|119.17|118.57|125
1759985100000|2025-10-09 04:45:00|119.24|118.64|119.52|118.92|119.52|118.92|119.24|118.64|122
1759985400000|2025-10-09 04:50:00|119.53|118.93|119.63|119.03|119.68|119.08|119.52|118.92|122
1759985700000|2025-10-09 04:55:00|119.62|119.02|119.64|119.04|119.66|119.06|119.42|118.82|73
1759986000000|2025-10-09 05:00:00|119.65|119.05|119.55|118.95|119.66|119.06|119.5|118.9|99
1759986300000|2025-10-09 05:05:00|119.56|118.96|119.93|119.33|120.01|119.41|119.56|118.96|153
1759986600000|2025-10-09 05:10:00|119.91|119.31|119.7|119.1|119.94|119.34|119.7|119.1|127
1759986900000|2025-10-09 05:15:00|119.71|119.11|119.47|118.87|119.79|119.19|119.47|118.87|123
1759987200000|2025-10-09 05:20:00|119.46|118.86|119.37|118.77|119.48|118.88|119.36|118.76|116
1759987500000|2025-10-09 05:25:00|119.36|118.76|119.43|118.83|119.51|118.91|119.35|118.75|82
1759987800000|2025-10-09 05:30:00|119.44|118.84|119.29|118.69|119.68|119.08|119.25|118.65|171
1759988100000|2025-10-09 05:35:00|119.3|118.7|119.13|118.53|119.31|118.71|118.98|118.38|150
1759988400000|2025-10-09 05:40:00|119.14|118.54|119.32|118.72|119.4|118.8|119.14|118.54|96
1759988700000|2025-10-09 05:45:00|119.31|118.71|119.25|118.65|119.31|118.71|119.12|118.52|168
1759989000000|2025-10-09 05:50:00|119.24|118.64|119.06|118.46|119.27|118.67|119.02|118.42|216
1759989300000|2025-10-09 05:55:00|119.05|118.45|119.1|118.5|119.18|118.58|119.04|118.44|100
1759989600000|2025-10-09 06:00:00|119.11|118.51|118.81|118.21|119.13|118.53|118.73|118.13|147
1759989900000|2025-10-09 06:05:00|118.82|118.22|118.54|117.94|118.9|118.3|118.54|117.94|226
1759990200000|2025-10-09 06:10:00|118.53|117.93|118.68|118.08|118.82|118.22|118.51|117.91|212
1759990500000|2025-10-09 06:15:00|118.69|118.09|118.54|117.94|118.73|118.13|118.53|117.93|121
1759990800000|2025-10-09 06:20:00|118.55|117.95|118.54|117.94|118.55|117.95|118.41|117.81|145
1759991100000|2025-10-09 06:25:00|118.55|117.95|118.61|118.01|118.66|118.06|118.51|117.91|149
1759991400000|2025-10-09 06:30:00|118.62|118.02|118.81|118.21|118.92|118.32|118.58|117.98|219
1759991700000|2025-10-09 06:35:00|118.8|118.2|118.78|118.18|118.83|118.23|118.74|118.14|167
1759992000000|2025-10-09 06:40:00|118.8|118.2|118.68|118.08|118.95|118.35|118.68|118.08|134
1759992300000|2025-10-09 06:45:00|118.67|118.07|118.44|117.84|118.67|118.07|118.43|117.83|120
1759992600000|2025-10-09 06:50:00|118.42|117.82|118.21|117.61|118.44|117.84|118.2|117.6|135
1759992900000|2025-10-09 06:55:00|118.2|117.6|118.06|117.46|118.22|117.62|118.06|117.46|124
1759993200000|2025-10-09 07:00:00|118.08|117.48|118.17|117.57|118.2|117.6|118.05|117.45|139
1759993500000|2025-10-09 07:05:00|118.16|117.56|117.91|117.31|118.17|117.57|117.9|117.3|140
1759993800000|2025-10-09 07:10:00|117.89|117.29|118.1|117.5|118.17|117.57|117.88|117.28|143
1759994100000|2025-10-09 07:15:00|118.09|117.49|118.16|117.56|118.2|117.6|118.04|117.44|105
1759994400000|2025-10-09 07:20:00|118.15|117.55|118.04|117.44|118.23|117.63|118.03|117.43|101
1759994700000|2025-10-09 07:25:00|118.03|117.43|118.02|117.42|118.07|117.47|117.8|117.2|146
1759995000000|2025-10-09 07:30:00|118|117.4|117.99|117.39|118.05|117.45|117.91|117.31|147
1759995300000|2025-10-09 07:35:00|118|117.4|117.72|117.12|118|117.4|117.72|117.12|121
1759995600000|2025-10-09 07:40:00|117.69|117.09|117.72|117.12|117.79|117.19|117.57|116.97|140
1759995900000|2025-10-09 07:45:00|117.71|117.11|118.28|117.68|118.32|117.72|117.7|117.1|209
1759996200000|2025-10-09 07:50:00|118.26|117.66|118.11|117.51|118.38|117.78|118.11|117.51|154
1759996500000|2025-10-09 07:55:00|118.09|117.49|117.66|117.06|118.1|117.5|117.66|117.06|117
1759996800000|2025-10-09 08:00:00|117.67|117.07|117.65|117.05|117.68|117.08|117.55|116.95|175
1759997100000|2025-10-09 08:05:00|117.66|117.06|116.89|116.29|117.66|117.06|116.87|116.27|220
1759997400000|2025-10-09 08:10:00|116.88|116.28|116.86|116.26|117.03|116.43|116.84|116.24|226
1759997700000|2025-10-09 08:15:00|116.88|116.28|116.62|116.02|116.9|116.3|116.57|115.97|293
1759998000000|2025-10-09 08:20:00|116.61|116.01|116.47|115.87|116.68|116.08|116.31|115.71|307
1759998300000|2025-10-09 08:25:00|116.45|115.85|116.15|115.55|116.49|115.89|116.14|115.54|242
1759998600000|2025-10-09 08:30:00|116.16|115.56|116.58|115.98|116.71|116.11|116.16|115.56|304
1759998900000|2025-10-09 08:35:00|116.57|115.97|116.33|115.73|116.73|116.13|116.33|115.73|209
1759999200000|2025-10-09 08:40:00|116.32|115.72|116.13|115.53|116.34|115.74|115.97|115.37|246
1759999500000|2025-10-09 08:45:00|116.12|115.52|115.99|115.39|116.41|115.81|115.97|115.37|245
1759999800000|2025-10-09 08:50:00|116|115.4|115.91|115.31|116.11|115.51|115.78|115.18|251
1760000100000|2025-10-09 08:55:00|115.9|115.3|116.04|115.44|116.16|115.56|115.88|115.28|190
1760000400000|2025-10-09 09:00:00|116.05|115.45|116.32|115.72|116.41|115.81|116.03|115.43|234
1760000700000|2025-10-09 09:05:00|116.33|115.73|116.24|115.64|116.58|115.98|116.23|115.63|213
1760001000000|2025-10-09 09:10:00|116.25|115.65|116.53|115.93|116.53|115.93|116.22|115.62|148
1760001300000|2025-10-09 09:15:00|116.54|115.94|116.27|115.67|116.59|115.99|116.16|115.56|232
1760001600000|2025-10-09 09:20:00|116.29|115.69|116.2|115.6|116.55|115.95|116.18|115.58|278
1760001900000|2025-10-09 09:25:00|116.19|115.59|116.33|115.73|116.42|115.82|116|115.4|227
1760002200000|2025-10-09 09:30:00|116.32|115.72|116.59|115.99|116.6|116|116.28|115.68|276
1760002500000|2025-10-09 09:35:00|116.6|116|116.48|115.88|116.64|116.04|116.37|115.77|253
1760002800000|2025-10-09 09:40:00|116.45|115.85|116.37|115.77|116.49|115.89|116.36|115.76|227
1760003100000|2025-10-09 09:45:00|116.36|115.76|116.39|115.79|116.45|115.85|116.31|115.71|168
1760003400000|2025-10-09 09:50:00|116.4|115.8|116.51|115.91|116.62|116.02|116.39|115.79|130
1760003700000|2025-10-09 09:55:00|116.48|115.88|116.61|116.01|116.65|116.05|116.42|115.82|97
1760004000000|2025-10-09 10:00:00|116.6|116|116.65|116.05|116.74|116.14|116.6|116|143
1760004300000|2025-10-09 10:05:00|116.66|116.06|116.87|116.27|116.9|116.3|116.57|115.97|171
1760004600000|2025-10-09 10:10:00|116.88|116.28|116.83|116.23|116.91|116.31|116.83|116.23|105
1760004900000|2025-10-09 10:15:00|116.84|116.24|116.46|115.86|116.84|116.24|116.44|115.84|104
1760005200000|2025-10-09 10:20:00|116.47|115.87|116.57|115.97|116.64|116.04|116.45|115.85|126
1760005500000|2025-10-09 10:25:00|116.58|115.98|116.57|115.97|116.6|116|116.45|115.85|108
1760005800000|2025-10-09 10:30:00|116.56|115.96|116.92|116.32|116.94|116.34|116.56|115.96|173
1760006100000|2025-10-09 10:35:00|116.93|116.33|116.99|116.39|116.99|116.39|116.9|116.3|118
1760006400000|2025-10-09 10:40:00|116.98|116.38|117.12|116.52|117.18|116.58|116.98|116.38|134
1760006700000|2025-10-09 10:45:00|117.11|116.51|117.1|116.5|117.24|116.64|117.09|116.49|96
1760007000000|2025-10-09 10:50:00|117.11|116.51|117.12|116.52|117.13|116.53|117.01|116.41|68
1760007300000|2025-10-09 10:55:00|117.13|116.53|116.98|116.38|117.21|116.61|116.98|116.38|131
1760007600000|2025-10-09 11:00:00|116.99|116.39|117.09|116.49|117.09|116.49|116.9|116.3|157
1760007900000|2025-10-09 11:05:00|117.1|116.5|117.09|116.49|117.17|116.57|117.05|116.45|85
1760008200000|2025-10-09 11:10:00|117.08|116.48|116.92|116.32|117.08|116.48|116.9|116.3|113
1760008500000|2025-10-09 11:15:00|116.93|116.33|117.09|116.49|117.09|116.49|116.89|116.29|174
1760008800000|2025-10-09 11:20:00|117.11|116.51|117.24|116.64|117.27|116.67|117.09|116.49|170
1760009100000|2025-10-09 11:25:00|117.25|116.65|117.28|116.68|117.33|116.73|117.22|116.62|132
1760009400000|2025-10-09 11:30:00|117.27|116.67|116.77|116.17|117.29|116.69|116.76|116.16|202
1760009700000|2025-10-09 11:35:00|116.76|116.16|116.81|116.21|116.89|116.29|116.69|116.09|152
1760010000000|2025-10-09 11:40:00|116.82|116.22|116.87|116.27|116.88|116.28|116.76|116.16|161
1760010300000|2025-10-09 11:45:00|116.88|116.28|116.94|116.34|116.97|116.37|116.8|116.2|134
1760010600000|2025-10-09 11:50:00|116.95|116.35|117.03|116.43|117.07|116.47|116.9|116.3|146
1760010900000|2025-10-09 11:55:00|117.04|116.44|117.02|116.42|117.17|116.57|116.99|116.39|149
1760011200000|2025-10-09 12:00:00|117.01|116.41|117.4|116.8|117.41|116.81|116.98|116.38|197
1760011500000|2025-10-09 12:05:00|117.41|116.81|117.53|116.93|117.56|116.96|117.41|116.81|198
1760011800000|2025-10-09 12:10:00|117.5|116.9|117.57|116.97|117.62|117.02|117.49|116.89|113
1760012100000|2025-10-09 12:15:00|117.56|116.96|117.84|117.24|117.84|117.24|117.56|116.96|163
1760012400000|2025-10-09 12:20:00|117.83|117.23|117.96|117.36|118.04|117.44|117.74|117.14|232
1760012700000|2025-10-09 12:25:00|117.97|117.37|118.02|117.42|118.07|117.47|117.89|117.29|131
1760013000000|2025-10-09 12:30:00|118.01|117.41|118.27|117.67|118.32|117.72|117.9|117.3|320
1760013300000|2025-10-09 12:35:00|118.26|117.66|118.5|117.9|118.59|117.99|118.22|117.62|286
1760013600000|2025-10-09 12:40:00|118.48|117.88|118.66|118.06|118.87|118.27|118.34|117.74|343
1760013900000|2025-10-09 12:45:00|118.65|118.05|118.66|118.06|118.84|118.24|118.6|118|315
1760014200000|2025-10-09 12:50:00|118.65|118.05|118.66|118.06|118.78|118.18|118.56|117.96|247
1760014500000|2025-10-09 12:55:00|118.64|118.04|118.59|117.99|118.73|118.13|118.56|117.96|191
1760014800000|2025-10-09 13:00:00|118.58|117.98|118.61|118.01|118.67|118.07|118.41|117.81|252
1760015100000|2025-10-09 13:05:00|118.62|118.02|118.32|117.72|118.63|118.03|118.3|117.7|201
1760015400000|2025-10-09 13:10:00|118.33|117.73|118.11|117.51|118.49|117.89|118.08|117.48|296
1760015700000|2025-10-09 13:15:00|118.09|117.49|118.38|117.78|118.43|117.83|118.08|117.48|276
1760016000000|2025-10-09 13:20:00|118.39|117.79|119.27|118.67|119.28|118.68|118.36|117.76|242
1760016300000|2025-10-09 13:25:00|119.28|118.68|119.14|118.54|119.36|118.76|119.02|118.42|306
1760016600000|2025-10-09 13:30:00|119.13|118.53|118.47|117.87|119.2|118.6|118.44|117.84|399
1760016900000|2025-10-09 13:35:00|118.46|117.86|118.34|117.74|118.47|117.87|117.87|117.27|501
1760017200000|2025-10-09 13:40:00|118.31|117.71|118.17|117.57|118.39|117.79|117.97|117.37|453
1760017500000|2025-10-09 13:45:00|118.16|117.56|118.9|118.3|119.03|118.43|118.07|117.47|458
1760017800000|2025-10-09 13:50:00|118.91|118.31|118.57|117.97|119.09|118.49|118.19|117.59|372
1760018100000|2025-10-09 13:55:00|118.58|117.98|118.22|117.62|118.67|118.07|118.09|117.49|321
1760018400000|2025-10-09 14:00:00|118.18|117.58|118.29|117.69|118.29|117.69|117.79|117.19|418
1760018700000|2025-10-09 14:05:00|118.3|117.7|118.4|117.8|118.54|117.94|118.08|117.48|295
1760019000000|2025-10-09 14:10:00|118.42|117.82|118.78|118.18|118.93|118.33|118.38|117.78|428
1760019300000|2025-10-09 14:15:00|118.77|118.17|118.66|118.06|118.81|118.21|118.41|117.81|289
1760019600000|2025-10-09 14:20:00|118.64|118.04|118.27|117.67|118.81|118.21|118.01|117.41|369
1760019900000|2025-10-09 14:25:00|118.24|117.64|117.72|117.12|118.28|117.68|117.64|117.04|287
1760020200000|2025-10-09 14:30:00|117.7|117.1|117.25|116.65|117.71|117.11|116.99|116.39|432
1760020500000|2025-10-09 14:35:00|117.26|116.66|117.34|116.74|117.73|117.13|117.09|116.49|470
1760020800000|2025-10-09 14:40:00|117.32|116.72|117.4|116.8|117.78|117.18|117.29|116.69|346
1760021100000|2025-10-09 14:45:00|117.39|116.79|117.33|116.73|117.44|116.84|117.08|116.48|471
1760021400000|2025-10-09 14:50:00|117.34|116.74|118|117.4|118.01|117.41|117.33|116.73|379
1760021700000|2025-10-09 14:55:00|117.98|117.38|118.35|117.75|118.37|117.77|117.94|117.34|438
1760022000000|2025-10-09 15:00:00|118.36|117.76|119.05|118.45|119.36|118.76|118.36|117.76|439
1760022300000|2025-10-09 15:05:00|119.06|118.46|119.33|118.73|119.49|118.89|119.05|118.45|368
1760022600000|2025-10-09 15:10:00|119.35|118.75|119.21|118.61|119.36|118.76|118.8|118.2|339
1760022900000|2025-10-09 15:15:00|119.2|118.6|119.24|118.64|119.27|118.67|119.06|118.46|245
1760023200000|2025-10-09 15:20:00|119.23|118.63|118.91|118.31|119.24|118.64|118.76|118.16|310
1760023500000|2025-10-09 15:25:00|118.9|118.3|118.6|118|118.9|118.3|118.37|117.77|326
1760023800000|2025-10-09 15:30:00|118.59|117.99|118.59|117.99|119.16|118.56|118.5|117.9|316
1760024100000|2025-10-09 15:35:00|118.58|117.98|118.24|117.64|118.63|118.03|118.23|117.63|352
1760024400000|2025-10-09 15:40:00|118.22|117.62|118.38|117.78|118.56|117.96|118.16|117.56|361
1760024700000|2025-10-09 15:45:00|118.39|117.79|118.78|118.18|118.97|118.37|118.37|117.77|391
1760025000000|2025-10-09 15:50:00|118.77|118.17|118.72|118.12|118.84|118.24|118.45|117.85|400
1760025300000|2025-10-09 15:55:00|118.73|118.13|118.66|118.06|118.9|118.3|118.51|117.91|338
1760025600000|2025-10-09 16:00:00|118.67|118.07|119.22|118.62|119.22|118.62|118.64|118.04|297
1760025900000|2025-10-09 16:05:00|119.21|118.61|118.72|118.12|119.22|118.62|118.55|117.95|196
1760026200000|2025-10-09 16:10:00|118.71|118.11|118.56|117.96|118.92|118.32|118.56|117.96|162
1760026500000|2025-10-09 16:15:00|118.58|117.98|118.36|117.76|118.8|118.2|118.36|117.76|321
1760026800000|2025-10-09 16:20:00|118.37|117.77|117.65|117.05|118.37|117.77|117.62|117.02|351
1760027100000|2025-10-09 16:25:00|117.64|117.04|117.81|117.21|117.96|117.36|117.55|116.95|274
1760027400000|2025-10-09 16:30:00|117.79|117.19|117.77|117.17|117.85|117.25|117.46|116.86|227
1760027700000|2025-10-09 16:35:00|117.78|117.18|117.82|117.22|117.9|117.3|117.7|117.1|251
1760028000000|2025-10-09 16:40:00|117.81|117.21|117.94|117.34|118.01|117.41|117.52|116.92|301
1760028300000|2025-10-09 16:45:00|117.95|117.35|117.47|116.87|118.01|117.41|117.47|116.87|334
1760028600000|2025-10-09 16:50:00|117.48|116.88|116.97|116.37|117.48|116.88|116.96|116.36|347
1760028900000|2025-10-09 16:55:00|116.96|116.36|116.16|115.56|116.97|116.37|115.94|115.34|334
1760029200000|2025-10-09 17:00:00|116.17|115.57|116.9|116.3|116.94|116.34|115.99|115.39|370
1760029500000|2025-10-09 17:05:00|116.91|116.31|117.2|116.6|117.31|116.71|116.67|116.07|208
1760029800000|2025-10-09 17:10:00|117.21|116.61|117.12|116.52|117.39|116.79|117.11|116.51|252
1760030100000|2025-10-09 17:15:00|117.14|116.54|117.13|116.53|117.41|116.81|117.08|116.48|277
1760030400000|2025-10-09 17:20:00|117.12|116.52|117.39|116.79|117.45|116.85|117.1|116.5|201
1760030700000|2025-10-09 17:25:00|117.4|116.8|117.31|116.71|117.43|116.83|117.23|116.63|191
1760031000000|2025-10-09 17:30:00|117.3|116.7|117.38|116.78|117.54|116.94|117.24|116.64|278
1760031300000|2025-10-09 17:35:00|117.39|116.79|117.56|116.96|117.66|117.06|117.25|116.65|239
1760031600000|2025-10-09 17:40:00|117.54|116.94|117.37|116.77|117.7|117.1|117.35|116.75|209
1760031900000|2025-10-09 17:45:00|117.36|116.76|117.81|117.21|117.84|117.24|117.34|116.74|184
1760032200000|2025-10-09 17:50:00|117.82|117.22|117.85|117.25|117.92|117.32|117.69|117.09|277
1760032500000|2025-10-09 17:55:00|117.84|117.24|118.39|117.79|118.39|117.79|117.74|117.14|177
1760032800000|2025-10-09 18:00:00|118.37|117.77|118.13|117.53|118.5|117.9|118.07|117.47|280
1760033100000|2025-10-09 18:05:00|118.14|117.54|117.94|117.34|118.2|117.6|117.89|117.29|187
1760033400000|2025-10-09 18:10:00|117.93|117.33|118.27|117.67|118.33|117.73|117.93|117.33|214
1760033700000|2025-10-09 18:15:00|118.28|117.68|118.38|117.78|118.46|117.86|118.27|117.67|145
1760034000000|2025-10-09 18:20:00|118.39|117.79|118.06|117.46|118.41|117.81|118|117.4|193
1760034300000|2025-10-09 18:25:00|118.07|117.47|117.98|117.38|118.25|117.65|117.93|117.33|125
1760034600000|2025-10-09 18:30:00|117.97|117.37|117.93|117.33|118.18|117.58|117.93|117.33|144
1760034900000|2025-10-09 18:35:00|117.92|117.32|117.84|117.24|118.09|117.49|117.84|117.24|173
1760035200000|2025-10-09 18:40:00|117.85|117.25|117.88|117.28|117.92|117.32|117.72|117.12|145
1760035500000|2025-10-09 18:45:00|117.89|117.29|117.78|117.18|117.89|117.29|117.66|117.06|212
1760035800000|2025-10-09 18:50:00|117.76|117.16|117.59|116.99|117.76|117.16|117.54|116.94|182
1760036100000|2025-10-09 18:55:00|117.6|117|117.66|117.06|117.81|117.21|117.59|116.99|85
1760036400000|2025-10-09 19:00:00|117.64|117.04|117.89|117.29|117.91|117.31|117.63|117.03|85
1760036700000|2025-10-09 19:05:00|117.9|117.3|117.89|117.29|117.92|117.32|117.79|117.19|126
1760037000000|2025-10-09 19:10:00|117.9|117.3|117.82|117.22|117.9|117.3|117.74|117.14|151
1760037300000|2025-10-09 19:15:00|117.8|117.2|117.88|117.28|117.88|117.28|117.65|117.05|97
1760037600000|2025-10-09 19:20:00|117.89|117.29|118.32|117.72|118.33|117.73|117.89|117.29|198
1760037900000|2025-10-09 19:25:00|118.35|117.75|118.56|117.96|118.67|118.07|118.34|117.74|223
1760038200000|2025-10-09 19:30:00|118.59|117.99|118.62|118.02|118.77|118.17|118.56|117.96|202
1760038500000|2025-10-09 19:35:00|118.63|118.03|118.94|118.34|118.94|118.34|118.62|118.02|193
1760038800000|2025-10-09 19:40:00|118.93|118.33|118.78|118.18|118.94|118.34|118.69|118.09|204
1760039100000|2025-10-09 19:45:00|118.77|118.17|119.08|118.48|119.08|118.48|118.74|118.14|132
1760039400000|2025-10-09 19:50:00|119.09|118.49|119.11|118.51|119.11|118.51|118.96|118.36|258
1760039700000|2025-10-09 19:55:00|119.12|118.52|119.34|118.74|119.36|118.76|119.12|118.52|189
1760040000000|2025-10-09 20:00:00|119.35|118.75|119.79|119.19|119.8|119.2|119.26|118.66|269
1760040300000|2025-10-09 20:05:00|119.78|119.18|119.57|118.97|119.8|119.2|119.52|118.92|246
1760040600000|2025-10-09 20:10:00|119.58|118.98|118.95|118.35|119.67|119.07|118.95|118.35|301
1760040900000|2025-10-09 20:15:00|118.97|118.37|119.17|118.57|119.17|118.57|118.77|118.17|202
1760041200000|2025-10-09 20:20:00|119.16|118.56|119.29|118.69|119.37|118.77|119.15|118.55|188
1760041500000|2025-10-09 20:25:00|119.32|118.72|119.33|118.73|119.58|118.98|119.31|118.71|278
1760041800000|2025-10-09 20:30:00|119.32|118.72|119.37|118.77|119.47|118.87|119.25|118.65|149
1760042100000|2025-10-09 20:35:00|119.34|118.74|119.12|118.52|119.45|118.85|118.99|118.39|218
1760042400000|2025-10-09 20:40:00|119.1|118.5|119.08|118.48|119.13|118.53|118.98|118.38|82
1760042700000|2025-10-09 20:45:00|119.07|118.47|119.24|118.64|119.3|118.7|119|118.4|157
1760043000000|2025-10-09 20:50:00|119.25|118.65|119.21|118.61|119.3|118.7|119.11|118.51|145
1760043300000|2025-10-09 20:55:00|119.17|118.57|119.41|118.81|119.41|118.81|119.17|118.57|158
1760043600000|2025-10-09 21:00:00|119.42|118.82|119.6|119|119.78|119.18|119.39|118.79|153
1760043900000|2025-10-09 21:05:00|119.61|119.01|119.67|119.07|119.85|119.25|119.61|119.01|134
1760044200000|2025-10-09 21:10:00|119.68|119.08|119.48|118.88|119.69|119.09|119.44|118.84|115
1760044500000|2025-10-09 21:15:00|119.49|118.89|119.58|118.98|119.64|119.04|119.48|118.88|144
1760044800000|2025-10-09 21:20:00|119.59|118.99|119.44|118.84|119.62|119.02|119.43|118.83|110
1760045100000|2025-10-09 21:25:00|119.46|118.86|119.13|118.53|119.47|118.87|119.11|118.51|91
1760045400000|2025-10-09 21:30:00|119.12|118.52|119.26|118.66|119.26|118.66|119.05|118.45|81
1760045700000|2025-10-09 21:35:00|119.28|118.68|119.71|119.11|119.77|119.17|119.27|118.67|140
1760046000000|2025-10-09 21:40:00|119.7|119.1|119.71|119.11|119.78|119.18|119.6|119|95
1760046300000|2025-10-09 21:45:00|119.7|119.1|119.57|118.97|119.71|119.11|119.55|118.95|105
1760046600000|2025-10-09 21:50:00|119.58|118.98|119.55|118.95|119.73|119.13|119.47|118.87|102
1760046900000|2025-10-09 21:55:00|119.54|118.94|119.7|119.1|119.81|119.21|119.54|118.94|79
1760047200000|2025-10-09 22:00:00|119.71|119.11|119.87|119.27|119.95|119.35|119.63|119.03|126
1760047500000|2025-10-09 22:05:00|119.86|119.26|120.08|119.48|120.08|119.48|119.82|119.22|126
1760047800000|2025-10-09 22:10:00|120.09|119.49|120.41|119.81|120.41|119.81|120.01|119.41|160
1760048100000|2025-10-09 22:15:00|120.42|119.82|121.46|120.86|121.47|120.87|120.34|119.74|260
1760048400000|2025-10-09 22:20:00|121.45|120.85|122.4|121.8|122.41|121.81|121.42|120.82|429
1760048700000|2025-10-09 22:25:00|122.41|121.81|123.29|122.69|123.32|122.72|122.1|121.5|554
1760049000000|2025-10-09 22:30:00|123.3|122.7|124.43|123.83|124.78|124.18|123.29|122.69|636
1760049300000|2025-10-09 22:35:00|124.45|123.85|125.79|125.19|125.95|125.35|124.4|123.8|608
1760049600000|2025-10-09 22:40:00|125.78|125.18|126.78|126.18|126.91|126.31|125.77|125.17|666
1760049900000|2025-10-09 22:45:00|126.8|126.2|128.1|127.5|128.37|127.77|126.22|125.62|614
1760050200000|2025-10-09 22:50:00|128.11|127.51|126.85|126.25|128.3|127.7|126.78|126.18|463
1760050500000|2025-10-09 22:55:00|126.83|126.23|126.99|126.39|127.34|126.74|126.8|126.2|385
1760050800000|2025-10-09 23:00:00|127.01|126.41|125.36|124.76|127.24|126.64|125.28|124.68|500
1760051100000|2025-10-09 23:05:00|125.37|124.77|126.3|125.7|126.36|125.76|125.37|124.77|415
1760051400000|2025-10-09 23:10:00|126.32|125.72|126.05|125.45|126.52|125.92|125.81|125.21|448
1760051700000|2025-10-09 23:15:00|126.06|125.46|126.28|125.68|126.46|125.86|125.78|125.18|474
1760052000000|2025-10-09 23:20:00|126.27|125.67|126.28|125.68|126.45|125.85|125.88|125.28|406
1760052300000|2025-10-09 23:25:00|126.27|125.67|126.33|125.73|126.61|126.01|126.18|125.58|427
1760052600000|2025-10-09 23:30:00|126.34|125.74|126.31|125.71|126.58|125.98|125.76|125.16|480
1760052900000|2025-10-09 23:35:00|126.35|125.75|126.29|125.69|126.47|125.87|126.19|125.59|407
1760053200000|2025-10-09 23:40:00|126.28|125.68|125.99|125.39|126.37|125.77|125.85|125.25|332
1760053500000|2025-10-09 23:45:00|126.01|125.41|126.39|125.79|126.49|125.89|125.62|125.02|382
1760053800000|2025-10-09 23:50:00|126.42|125.82|126.21|125.61|126.46|125.86|126.18|125.58|322
1760054100000|2025-10-09 23:55:00|126.2|125.6|126.23|125.63|126.34|125.74|126.04|125.44|330
1760054400000|2025-10-10 00:00:00|126.22|125.62|127.26|126.66|127.36|126.76|126.05|125.45|492
1760054700000|2025-10-10 00:05:00|127.27|126.67|126.42|125.82|127.41|126.81|126.17|125.57|430
1760055000000|2025-10-10 00:10:00|126.41|125.81|126.53|125.93|126.62|126.02|126.04|125.44|484
1760055300000|2025-10-10 00:15:00|126.52|125.92|126.87|126.27|126.99|126.39|126.31|125.71|530
1760055600000|2025-10-10 00:20:00|126.86|126.26|127.01|126.41|127.24|126.64|126.78|126.18|462
1760055900000|2025-10-10 00:25:00|127.04|126.44|127.48|126.88|127.49|126.89|126.89|126.29|465
1760056200000|2025-10-10 00:30:00|127.47|126.87|128.5|127.9|128.79|128.19|127.28|126.68|545
1760056500000|2025-10-10 00:35:00|128.51|127.91|128.73|128.13|129.1|128.5|128.29|127.69|527
1760056800000|2025-10-10 00:40:00|128.7|128.1|129.31|128.71|129.4|128.8|128.7|128.1|519
1760057100000|2025-10-10 00:45:00|129.3|128.7|129.12|128.52|129.31|128.71|128.48|127.88|534
1760057400000|2025-10-10 00:50:00|129.08|128.48|129.65|129.05|129.81|129.21|129.05|128.45|482
1760057700000|2025-10-10 00:55:00|129.64|129.04|128.77|128.17|129.79|129.19|128.67|128.07|486
1760058000000|2025-10-10 01:00:00|128.78|128.18|128.7|128.1|129.02|128.42|128.46|127.86|480
1760058300000|2025-10-10 01:05:00|128.69|128.09|128.06|127.46|128.72|128.12|127.75|127.15|442
1760058600000|2025-10-10 01:10:00|128.07|127.47|128.65|128.05|128.65|128.05|127.98|127.38|481
1760058900000|2025-10-10 01:15:00|128.67|128.07|128.5|127.9|128.94|128.34|128.08|127.48|494
1760059200000|2025-10-10 01:20:00|128.53|127.93|128.35|127.75|128.92|128.32|128.2|127.6|463
1760059500000|2025-10-10 01:25:00|128.36|127.76|128.94|128.34|129.08|128.48|128.23|127.63|481
1760059800000|2025-10-10 01:30:00|128.93|128.33|128.63|128.03|128.93|128.33|128.43|127.83|401
1760060100000|2025-10-10 01:35:00|128.62|128.02|128.06|127.46|128.62|128.02|127.83|127.23|472
1760060400000|2025-10-10 01:40:00|128.05|127.45|127.73|127.13|128.06|127.46|127.67|127.07|408
1760060700000|2025-10-10 01:45:00|127.74|127.14|127.96|127.36|127.96|127.36|127.46|126.86|384
1760061000000|2025-10-10 01:50:00|127.95|127.35|128.41|127.81|128.42|127.82|127.8|127.2|380
1760061300000|2025-10-10 01:55:00|128.43|127.83|128.75|128.15|128.91|128.31|128.43|127.83|347
1760061600000|2025-10-10 02:00:00|128.73|128.13|128.66|128.06|128.97|128.37|128.32|127.72|477
1760061900000|2025-10-10 02:05:00|128.68|128.08|128.33|127.73|128.69|128.09|127.88|127.28|434
1760062200000|2025-10-10 02:10:00|128.31|127.71|128.14|127.54|128.46|127.86|128.08|127.48|425
1760062500000|2025-10-10 02:15:00|128.12|127.52|128.67|128.07|128.69|128.09|128.12|127.52|466
1760062800000|2025-10-10 02:20:00|128.68|128.08|129.41|128.81|129.41|128.81|128.67|128.07|382
1760063100000|2025-10-10 02:25:00|129.42|128.82|129.31|128.71|129.51|128.91|129.25|128.65|343
1760063400000|2025-10-10 02:30:00|129.3|128.7|128.75|128.15|129.34|128.74|128.51|127.91|425
1760063700000|2025-10-10 02:35:00|128.73|128.13|128.54|127.94|128.73|128.13|128.19|127.59|309
1760064000000|2025-10-10 02:40:00|128.55|127.95|129.12|128.52|129.16|128.56|128.52|127.92|399
1760064300000|2025-10-10 02:45:00|129.13|128.53|129.13|128.53|129.31|128.71|128.89|128.29|423
1760064600000|2025-10-10 02:50:00|129.11|128.51|128.6|128|129.2|128.6|128.47|127.87|366
1760064900000|2025-10-10 02:55:00|128.59|127.99|128.41|127.81|128.66|128.06|128.17|127.57|334
1760065200000|2025-10-10 03:00:00|128.43|127.83|128.05|127.45|128.5|127.9|128|127.4|267
1760065500000|2025-10-10 03:05:00|128.04|127.44|128.07|127.47|128.63|128.03|127.94|127.34|440
1760065800000|2025-10-10 03:10:00|128.05|127.45|128.69|128.09|128.69|128.09|127.99|127.39|338
1760066100000|2025-10-10 03:15:00|128.74|128.14|129.26|128.66|129.26|128.66|128.47|127.87|391
1760066400000|2025-10-10 03:20:00|129.25|128.65|130.17|129.57|130.18|129.58|129.22|128.62|548
1760066700000|2025-10-10 03:25:00|130.18|129.58|132.06|131.46|132.18|131.58|130.02|129.42|682
1760067000000|2025-10-10 03:30:00|132.09|131.49|132.1|131.5|132.27|131.67|131.68|131.08|515
1760067300000|2025-10-10 03:35:00|132.09|131.49|131.66|131.06|132.29|131.69|131.48|130.88|448
1760067600000|2025-10-10 03:40:00|131.64|131.04|131.56|130.96|131.75|131.15|131.27|130.67|426
1760067900000|2025-10-10 03:45:00|131.58|130.98|132.99|132.39|133.02|132.42|131.55|130.95|623
1760068200000|2025-10-10 03:50:00|133|132.4|131.96|131.36|133.07|132.47|131.92|131.32|586
1760068500000|2025-10-10 03:55:00|131.95|131.35|131.65|131.05|132.25|131.65|131.61|131.01|549
1760068800000|2025-10-10 04:00:00|131.64|131.04|132.08|131.48|132.5|131.9|131.49|130.89|642
1760069100000|2025-10-10 04:05:00|132.09|131.49|131.4|130.8|132.31|131.71|131.4|130.8|654
1760069400000|2025-10-10 04:10:00|131.38|130.78|131.14|130.54|131.38|130.78|130.58|129.98|572
1760069700000|2025-10-10 04:15:00|131.13|130.53|130.62|130.02|131.32|130.72|130.49|129.89|513
1760070000000|2025-10-10 04:20:00|130.64|130.04|130.36|129.76|130.72|130.12|130.31|129.71|419
1760070300000|2025-10-10 04:25:00|130.37|129.77|130.35|129.75|130.54|129.94|130.27|129.67|336
1760070600000|2025-10-10 04:30:00|130.37|129.77|130.43|129.83|130.67|130.07|130.24|129.64|367
1760070900000|2025-10-10 04:35:00|130.42|129.82|130.02|129.42|130.43|129.83|129.9|129.3|340
1760071200000|2025-10-10 04:40:00|130.03|129.43|129.74|129.14|130.13|129.53|129.45|128.85|389
1760071500000|2025-10-10 04:45:00|129.75|129.15|129.74|129.14|129.81|129.21|129.48|128.88|289
1760071800000|2025-10-10 04:50:00|129.73|129.13|130.25|129.65|130.28|129.68|129.6|129|316
1760072100000|2025-10-10 04:55:00|130.26|129.66|130.04|129.44|130.29|129.69|129.98|129.38|233
1760072400000|2025-10-10 05:00:00|130.05|129.45|129.57|128.97|130.09|129.49|129.5|128.9|368
1760072700000|2025-10-10 05:05:00|129.59|128.99|129.26|128.66|129.78|129.18|128.97|128.37|437
1760073000000|2025-10-10 05:10:00|129.25|128.65|128.28|127.68|129.34|128.74|128.28|127.68|501
1760073300000|2025-10-10 05:15:00|128.29|127.69|128.75|128.15|128.9|128.3|128.27|127.67|285
1760073600000|2025-10-10 05:20:00|128.74|128.14|128.78|128.18|128.84|128.24|128.37|127.77|384
1760073900000|2025-10-10 05:25:00|128.79|128.19|129.15|128.55|129.18|128.58|128.7|128.1|305
1760074200000|2025-10-10 05:30:00|129.16|128.56|129.18|128.58|129.33|128.73|129.12|128.52|319
1760074500000|2025-10-10 05:35:00|129.19|128.59|129.61|129.01|129.61|129.01|128.85|128.25|379
1760074800000|2025-10-10 05:40:00|129.54|128.94|129.74|129.14|129.86|129.26|129.43|128.83|313
1760075100000|2025-10-10 05:45:00|129.76|129.16|129.57|128.97|129.88|129.28|129.45|128.85|290
1760075400000|2025-10-10 05:50:00|129.58|128.98|130.41|129.81|130.42|129.82|129.58|128.98|340
1760075700000|2025-10-10 05:55:00|130.4|129.8|130.44|129.84|130.48|129.88|130.23|129.63|264
1760076000000|2025-10-10 06:00:00|130.45|129.85|130.97|130.37|131.03|130.43|130.45|129.85|368
1760076300000|2025-10-10 06:05:00|130.95|130.35|131.31|130.71|131.49|130.89|130.95|130.35|426
1760076600000|2025-10-10 06:10:00|131.29|130.69|131.64|131.04|131.74|131.14|131.03|130.43|382
1760076900000|2025-10-10 06:15:00|131.65|131.05|131.8|131.2|131.93|131.33|131.56|130.96|355
1760077200000|2025-10-10 06:20:00|131.79|131.19|131.72|131.12|131.79|131.19|131.43|130.83|331
1760077500000|2025-10-10 06:25:00|131.74|131.14|130.5|129.9|132.12|131.52|130.37|129.77|417
1760077800000|2025-10-10 06:30:00|130.51|129.91|131.03|130.43|131.31|130.71|130.2|129.6|411
1760078100000|2025-10-10 06:35:00|131.04|130.44|128.37|127.77|131.25|130.65|127.86|127.26|632
1760078400000|2025-10-10 06:40:00|128.38|127.78|127.39|126.79|128.97|128.37|126.52|125.92|534
1760078700000|2025-10-10 06:45:00|127.35|126.75|127.77|127.17|127.92|127.32|127.35|126.75|357
1760079000000|2025-10-10 06:50:00|127.78|127.18|128.12|127.52|128.18|127.58|127.53|126.93|391
1760079300000|2025-10-10 06:55:00|128.11|127.51|128.13|127.53|128.28|127.68|127.96|127.36|289
1760079600000|2025-10-10 07:00:00|128.12|127.52|128.07|127.47|128.13|127.53|127.8|127.2|227
1760079900000|2025-10-10 07:05:00|128.06|127.46|127.91|127.31|128.18|127.58|127.49|126.89|312
1760080200000|2025-10-10 07:10:00|127.92|127.32|128.09|127.49|128.4|127.8|127.91|127.31|334
1760080500000|2025-10-10 07:15:00|128.08|127.48|128.1|127.5|128.11|127.51|127.52|126.92|364
1760080800000|2025-10-10 07:20:00|128.11|127.51|127.79|127.19|128.31|127.71|127.68|127.08|289
1760081100000|2025-10-10 07:25:00|127.8|127.2|128.4|127.8|128.43|127.83|127.76|127.16|266
1760081400000|2025-10-10 07:30:00|128.42|127.82|128.47|127.87|128.49|127.89|128.19|127.59|324
1760081700000|2025-10-10 07:35:00|128.48|127.88|129.07|128.47|129.26|128.66|128.44|127.84|435
1760082000000|2025-10-10 07:40:00|129.06|128.46|129.22|128.62|129.22|128.62|129.02|128.42|198
1760082300000|2025-10-10 07:45:00|129.21|128.61|129.39|128.79|129.4|128.8|129.09|128.49|371
1760082600000|2025-10-10 07:50:00|129.38|128.78|128.85|128.25|129.41|128.81|128.8|128.2|343
1760082900000|2025-10-10 07:55:00|128.87|128.27|128.71|128.11|129.07|128.47|128.66|128.06|311
1760083200000|2025-10-10 08:00:00|128.72|128.12|128.85|128.25|129.07|128.47|128.52|127.92|327
1760083500000|2025-10-10 08:05:00|128.87|128.27|129.29|128.69|129.32|128.72|128.73|128.13|345
1760083800000|2025-10-10 08:10:00|129.31|128.71|129.68|129.08|129.83|129.23|129.24|128.64|360
1760084100000|2025-10-10 08:15:00|129.69|129.09|130.61|130.01|130.66|130.06|129.67|129.07|483
1760084400000|2025-10-10 08:20:00|130.6|130|130.31|129.71|130.62|130.02|129.61|129.01|470
1760084700000|2025-10-10 08:25:00|130.29|129.69|130.31|129.71|130.54|129.94|130.1|129.5|345
1760085000000|2025-10-10 08:30:00|130.3|129.7|129.81|129.21|130.3|129.7|129.63|129.03|253
1760085300000|2025-10-10 08:35:00|129.82|129.22|129.96|129.36|130.07|129.47|129.74|129.14|277
1760085600000|2025-10-10 08:40:00|129.94|129.34|129.59|128.99|129.94|129.34|129.59|128.99|300
1760085900000|2025-10-10 08:45:00|129.57|128.97|129.5|128.9|129.7|129.1|129.1|128.5|400
1760086200000|2025-10-10 08:50:00|129.44|128.84|129.66|129.06|129.78|129.18|129.43|128.83|344
1760086500000|2025-10-10 08:55:00|129.67|129.07|129.44|128.84|129.71|129.11|129.36|128.76|293
1760086800000|2025-10-10 09:00:00|129.45|128.85|129.51|128.91|129.61|129.01|128.91|128.31|435
1760087100000|2025-10-10 09:05:00|129.49|128.89|129.54|128.94|130.02|129.42|129.41|128.81|391
1760087400000|2025-10-10 09:10:00|129.55|128.95|129.72|129.12|130.05|129.45|129.53|128.93|425
1760087700000|2025-10-10 09:15:00|129.71|129.11|129.56|128.96|129.81|129.21|129.44|128.84|293
1760088000000|2025-10-10 09:20:00|129.57|128.97|130.22|129.62|130.27|129.67|129.49|128.89|321
1760088300000|2025-10-10 09:25:00|130.21|129.61|130.56|129.96|130.57|129.97|129.93|129.33|332
1760088600000|2025-10-10 09:30:00|130.55|129.95|130.43|129.83|130.65|130.05|130.42|129.82|266
1760088900000|2025-10-10 09:35:00|130.42|129.82|130.2|129.6|130.57|129.97|130.17|129.57|283
1760089200000|2025-10-10 09:40:00|130.07|129.47|130.23|129.63|130.23|129.63|130.04|129.44|204
1760089500000|2025-10-10 09:45:00|130.22|129.62|129.75|129.15|130.32|129.72|129.64|129.04|301
1760089800000|2025-10-10 09:50:00|129.76|129.16|129.84|129.24|129.9|129.3|129.34|128.74|342
1760090100000|2025-10-10 09:55:00|129.85|129.25|130.22|129.62|130.22|129.62|129.85|129.25|210
1760090400000|2025-10-10 10:00:00|130.21|129.61|130.12|129.52|130.29|129.69|130.12|129.52|228
1760090700000|2025-10-10 10:05:00|130.13|129.53|130.29|129.69|130.35|129.75|130.06|129.46|151
1760091000000|2025-10-10 10:10:00|130.28|129.68|130.81|130.21|130.89|130.29|130.28|129.68|258
1760091300000|2025-10-10 10:15:00|130.82|130.22|130.99|130.39|131.33|130.73|130.82|130.22|312
1760091600000|2025-10-10 10:20:00|130.98|130.38|131.12|130.52|131.13|130.53|130.84|130.24|283
1760091900000|2025-10-10 10:25:00|131.13|130.53|130.42|129.82|131.18|130.58|130.4|129.8|198
1760092200000|2025-10-10 10:30:00|130.41|129.81|129.63|129.03|130.42|129.82|129.6|129|276
1760092500000|2025-10-10 10:35:00|129.64|129.04|129.46|128.86|129.75|129.15|129.44|128.84|311
1760092800000|2025-10-10 10:40:00|129.45|128.85|129.5|128.9|129.55|128.95|129.13|128.53|286
1760093100000|2025-10-10 10:45:00|129.49|128.89|129.86|129.26|129.9|129.3|129.47|128.87|263
1760093400000|2025-10-10 10:50:00|129.87|129.27|130.09|129.49|130.19|129.59|129.81|129.21|285
1760093700000|2025-10-10 10:55:00|130.1|129.5|130.17|129.57|130.4|129.8|130.09|129.49|209
1760094000000|2025-10-10 11:00:00|130.18|129.58|130.37|129.77|130.64|130.04|130.18|129.58|339
1760094300000|2025-10-10 11:05:00|130.39|129.79|131.14|130.54|131.18|130.58|130.38|129.78|368
1760094600000|2025-10-10 11:10:00|131.13|130.53|130.84|130.24|131.14|130.54|130.81|130.21|243
1760094900000|2025-10-10 11:15:00|130.85|130.25|131.13|130.53|131.38|130.78|130.79|130.19|352
1760095200000|2025-10-10 11:20:00|131.12|130.52|131.56|130.96|131.61|131.01|131.06|130.46|304
1760095500000|2025-10-10 11:25:00|131.55|130.95|131.6|131|131.84|131.24|131.55|130.95|369
1760095800000|2025-10-10 11:30:00|131.59|130.99|131.69|131.09|131.9|131.3|131.56|130.96|354
1760096100000|2025-10-10 11:35:00|131.71|131.11|132.04|131.44|132.12|131.52|131.7|131.1|280
1760096400000|2025-10-10 11:40:00|132.03|131.43|132.49|131.89|132.56|131.96|132|131.4|392
1760096700000|2025-10-10 11:45:00|132.48|131.88|131.87|131.27|132.61|132.01|131.79|131.19|393
1760097000000|2025-10-10 11:50:00|131.86|131.26|132.06|131.46|132.2|131.6|131.65|131.05|345
1760097300000|2025-10-10 11:55:00|132.05|131.45|132.54|131.94|133.37|132.77|132.05|131.45|444
1760097600000|2025-10-10 12:00:00|132.55|131.95|132.69|132.09|132.74|132.14|132.13|131.53|420
1760097900000|2025-10-10 12:05:00|132.7|132.1|132.94|132.34|133.63|133.03|132.65|132.05|481
1760098200000|2025-10-10 12:10:00|132.95|132.35|132.32|131.72|132.96|132.36|132.2|131.6|440
1760098500000|2025-10-10 12:15:00|132.33|131.73|132.7|132.1|132.94|132.34|132.01|131.41|397
1760098800000|2025-10-10 12:20:00|132.72|132.12|132.52|131.92|132.77|132.17|132.18|131.58|394
1760099100000|2025-10-10 12:25:00|132.53|131.93|131.9|131.3|132.55|131.95|131.76|131.16|268
1760099400000|2025-10-10 12:30:00|131.91|131.31|132.36|131.76|132.37|131.77|131.89|131.29|314
1760099700000|2025-10-10 12:35:00|132.38|131.78|132.32|131.72|132.46|131.86|132.2|131.6|321
1760100000000|2025-10-10 12:40:00|132.3|131.7|132.44|131.84|132.74|132.14|132.28|131.68|278
1760100300000|2025-10-10 12:45:00|132.43|131.83|132.98|132.38|133.04|132.44|132.41|131.81|243
1760100600000|2025-10-10 12:50:00|132.97|132.37|133.41|132.81|133.61|133.01|132.78|132.18|347
1760100900000|2025-10-10 12:55:00|133.42|132.82|133.62|133.02|133.64|133.04|133.22|132.62|294
1760101200000|2025-10-10 13:00:00|133.63|133.03|133.67|133.07|134.04|133.44|133.24|132.64|431
1760101500000|2025-10-10 13:05:00|133.68|133.08|133.58|132.98|134.09|133.49|133.58|132.98|402
1760101800000|2025-10-10 13:10:00|133.57|132.97|133.02|132.42|133.57|132.97|132.91|132.31|412
1760102100000|2025-10-10 13:15:00|133.01|132.41|133.88|133.28|133.88|133.28|132.97|132.37|413
1760102400000|2025-10-10 13:20:00|133.86|133.26|135|134.4|135|134.4|133.86|133.26|478
1760102700000|2025-10-10 13:25:00|135.02|134.42|135.51|134.91|136.16|135.56|135.02|134.42|576
1760103000000|2025-10-10 13:30:00|135.53|134.93|135|134.4|135.71|135.11|134.47|133.87|581
1760103300000|2025-10-10 13:35:00|135.02|134.42|135.09|134.49|135.51|134.91|134.53|133.93|538
1760103600000|2025-10-10 13:40:00|135.08|134.48|134.94|134.34|135.48|134.88|134.56|133.96|511
1760103900000|2025-10-10 13:45:00|134.95|134.35|135.36|134.76|135.64|135.04|134.75|134.15|520
1760104200000|2025-10-10 13:50:00|135.38|134.78|134.65|134.05|135.39|134.79|134.32|133.72|528
1760104500000|2025-10-10 13:55:00|134.67|134.07|134.31|133.71|134.89|134.29|134.31|133.71|511
1760104800000|2025-10-10 14:00:00|134.26|133.66|135.5|134.9|135.65|135.05|133.94|133.34|603
1760105100000|2025-10-10 14:05:00|135.51|134.91|135.06|134.46|135.7|135.1|135|134.4|511
1760105400000|2025-10-10 14:10:00|135.05|134.45|134.42|133.82|135.18|134.58|134.28|133.68|513
1760105700000|2025-10-10 14:15:00|134.41|133.81|134.09|133.49|134.57|133.97|133.46|132.86|575
1760106000000|2025-10-10 14:20:00|134.1|133.5|133.93|133.33|134.36|133.76|133.76|133.16|532
1760106300000|2025-10-10 14:25:00|133.94|133.34|133.27|132.67|134.17|133.57|133.17|132.57|450
1760106600000|2025-10-10 14:30:00|133.28|132.68|134.07|133.47|134.08|133.48|133.28|132.68|370
1760106900000|2025-10-10 14:35:00|134.06|133.46|133.4|132.8|134.07|133.47|133.34|132.74|350
1760107200000|2025-10-10 14:40:00|133.39|132.79|133.83|133.23|134|133.4|133.33|132.73|396
1760107500000|2025-10-10 14:45:00|133.82|133.22|133.51|132.91|133.82|133.22|133.22|132.62|316
1760107800000|2025-10-10 14:50:00|133.52|132.92|133.01|132.41|133.56|132.96|132.96|132.36|295
1760108100000|2025-10-10 14:55:00|133.03|132.43|132.25|131.65|133.15|132.55|132.15|131.55|560
1760108400000|2025-10-10 15:00:00|132.24|131.64|130.22|129.62|132.46|131.86|129.93|129.33|828
1760108700000|2025-10-10 15:05:00|130.21|129.61|130.36|129.76|130.5|129.9|129.63|129.03|733
1760109000000|2025-10-10 15:10:00|130.35|129.75|130.05|129.45|130.73|130.13|129.98|129.38|670
1760109300000|2025-10-10 15:15:00|130.04|129.44|128.33|127.73|130.27|129.67|128.2|127.6|657
1760109600000|2025-10-10 15:20:00|128.32|127.72|128.18|127.58|128.73|128.13|127.82|127.22|690
1760109900000|2025-10-10 15:25:00|128.15|127.55|127.39|126.79|128.38|127.78|127.01|126.41|709
1760110200000|2025-10-10 15:30:00|127.38|126.78|127.09|126.49|127.81|127.21|126.41|125.81|872
1760110500000|2025-10-10 15:35:00|127.12|126.52|127.86|127.26|128.5|127.9|127.12|126.52|817
1760110800000|2025-10-10 15:40:00|127.87|127.27|129.64|129.04|129.94|129.34|127.68|127.08|724
1760111100000|2025-10-10 15:45:00|129.63|129.03|129.03|128.43|129.63|129.03|128.58|127.98|590
1760111400000|2025-10-10 15:50:00|129.02|128.42|127.83|127.23|129.09|128.49|127.82|127.22|564
1760111700000|2025-10-10 15:55:00|127.82|127.22|127.49|126.89|127.84|127.24|127.41|126.81|387
1760112000000|2025-10-10 16:00:00|127.48|126.88|127.19|126.59|128.06|127.46|127.01|126.41|626
1760112300000|2025-10-10 16:05:00|127.18|126.58|129.41|128.81|129.53|128.93|127.14|126.54|712
1760112600000|2025-10-10 16:10:00|129.34|128.74|129.51|128.91|129.6|129|128.86|128.26|628
1760112900000|2025-10-10 16:15:00|129.52|128.92|128.3|127.7|129.52|128.92|128.29|127.69|457
1760113200000|2025-10-10 16:20:00|128.24|127.64|128.9|128.3|129.15|128.55|128.11|127.51|574
1760113500000|2025-10-10 16:25:00|128.91|128.31|128.38|127.78|128.91|128.31|128.35|127.75|469
1760113800000|2025-10-10 16:30:00|128.37|127.77|128.31|127.71|128.76|128.16|128.16|127.56|493
1760114100000|2025-10-10 16:35:00|128.33|127.73|128.39|127.79|128.39|127.79|127.96|127.36|412
1760114400000|2025-10-10 16:40:00|128.35|127.75|127.44|126.84|128.38|127.78|127.3|126.7|360
1760114700000|2025-10-10 16:45:00|127.46|126.86|127.21|126.61|127.97|127.37|127.19|126.59|388
1760115000000|2025-10-10 16:50:00|127.19|126.59|126.58|125.98|127.25|126.65|126.54|125.94|421
1760115300000|2025-10-10 16:55:00|126.57|125.97|125.74|125.14|126.72|126.12|125.59|124.99|435
1760115600000|2025-10-10 17:00:00|125.75|125.15|125.76|125.16|126.28|125.68|125.55|124.95|479
1760115900000|2025-10-10 17:05:00|125.73|125.13|125.5|124.9|125.87|125.27|125.44|124.84|409
1760116200000|2025-10-10 17:10:00|125.49|124.89|126.97|126.37|127.11|126.51|125.46|124.86|459
1760116500000|2025-10-10 17:15:00|126.98|126.38|127.41|126.81|127.62|127.02|126.81|126.21|564
1760116800000|2025-10-10 17:20:00|127.4|126.8|128.47|127.87|128.75|128.15|127.06|126.46|560
1760117100000|2025-10-10 17:25:00|128.48|127.88|128.61|128.01|128.84|128.24|128.3|127.7|453
1760117400000|2025-10-10 17:30:00|128.62|128.02|128.54|127.94|128.89|128.29|128.52|127.92|434
1760117700000|2025-10-10 17:35:00|128.48|127.88|127.96|127.36|128.55|127.95|127.87|127.27|416
1760118000000|2025-10-10 17:40:00|127.95|127.35|127.95|127.35|128.05|127.45|127.74|127.14|362
1760118300000|2025-10-10 17:45:00|127.94|127.34|127.92|127.32|128.48|127.88|127.49|126.89|427
1760118600000|2025-10-10 17:50:00|127.93|127.33|127.65|127.05|127.96|127.36|127.3|126.7|421
1760118900000|2025-10-10 17:55:00|127.64|127.04|127.88|127.28|128.04|127.44|127.64|127.04|316
1760119200000|2025-10-10 18:00:00|127.87|127.27|127.7|127.1|127.92|127.32|127.69|127.09|299
1760119500000|2025-10-10 18:05:00|127.66|127.06|127.1|126.5|127.68|127.08|127.03|126.43|369
1760119800000|2025-10-10 18:10:00|127.09|126.49|127|126.4|127.26|126.66|126.75|126.15|279
1760120100000|2025-10-10 18:15:00|127.01|126.41|126.79|126.19|127.06|126.46|126.7|126.1|237
1760120400000|2025-10-10 18:20:00|126.78|126.18|127.56|126.96|127.58|126.98|126.78|126.18|324
1760120700000|2025-10-10 18:25:00|127.54|126.94|127.22|126.62|128.05|127.45|127.19|126.59|296
1760121000000|2025-10-10 18:30:00|127.21|126.61|127.26|126.66|127.54|126.94|127.18|126.58|277
1760121300000|2025-10-10 18:35:00|127.25|126.65|126.81|126.21|127.25|126.65|126.76|126.16|214
1760121600000|2025-10-10 18:40:00|126.8|126.2|126.98|126.38|127.2|126.6|126.77|126.17|302
1760121900000|2025-10-10 18:45:00|126.99|126.39|127.24|126.64|127.24|126.64|126.82|126.22|249
1760122200000|2025-10-10 18:50:00|127.23|126.63|127.05|126.45|127.39|126.79|127.01|126.41|289
1760122500000|2025-10-10 18:55:00|127.06|126.46|126.84|126.24|127.27|126.67|126.82|126.22|226
1760122800000|2025-10-10 19:00:00|126.85|126.25|127.27|126.67|127.33|126.73|126.85|126.25|265
1760123100000|2025-10-10 19:05:00|127.28|126.68|127.11|126.51|127.48|126.88|126.81|126.21|341
1760123400000|2025-10-10 19:10:00|127.1|126.5|127.03|126.43|127.49|126.89|126.95|126.35|385
1760123700000|2025-10-10 19:15:00|127.04|126.44|127.56|126.96|127.73|127.13|126.79|126.19|376
1760124000000|2025-10-10 19:20:00|127.55|126.95|127.82|127.22|127.85|127.25|126.98|126.38|510
1760124300000|2025-10-10 19:25:00|127.83|127.23|125.98|125.38|128.57|127.97|125.93|125.33|601
1760124600000|2025-10-10 19:30:00|125.96|125.36|126.9|126.3|127.41|126.81|125.9|125.3|659
1760124900000|2025-10-10 19:35:00|126.85|126.25|126.22|125.62|127.05|126.45|126.08|125.48|470
1760125200000|2025-10-10 19:40:00|126.21|125.61|128.13|127.53|128.21|127.61|126.14|125.54|604
1760125500000|2025-10-10 19:45:00|128.12|127.52|127.83|127.23|128.37|127.77|127.78|127.18|448
1760125800000|2025-10-10 19:50:00|127.82|127.22|127.49|126.89|128.18|127.58|127.35|126.75|456
1760126100000|2025-10-10 19:55:00|127.4|126.8|127.14|126.54|127.42|126.82|127|126.4|338
1760126400000|2025-10-10 20:00:00|127.18|126.58|126.91|126.31|127.21|126.61|126.56|125.96|390
1760126700000|2025-10-10 20:05:00|126.9|126.3|126.45|125.85|127.14|126.54|126.44|125.84|305
1760127000000|2025-10-10 20:10:00|126.44|125.84|127.03|126.43|127.33|126.73|126.44|125.84|325
1760127300000|2025-10-10 20:15:00|127.04|126.44|126.34|125.74|127.25|126.65|126.34|125.74|263
1760127600000|2025-10-10 20:20:00|126.35|125.75|127.06|126.46|127.12|126.52|126.27|125.67|306
1760127900000|2025-10-10 20:25:00|127.05|126.45|127.71|127.11|128.03|127.43|126.86|126.26|360
1760128200000|2025-10-10 20:30:00|127.72|127.12|127.01|126.41|127.72|127.12|126.91|126.31|332
1760128500000|2025-10-10 20:35:00|127.02|126.42|126.78|126.18|127.22|126.62|126.74|126.14|232
1760128800000|2025-10-10 20:40:00|126.79|126.19|126.74|126.14|126.95|126.35|126.4|125.8|307
1760129100000|2025-10-10 20:45:00|126.75|126.15|127.34|126.74|127.4|126.8|126.69|126.09|283
1760129400000|2025-10-10 20:50:00|127.33|126.73|125.18|124.58|127.33|126.73|123.66|123.06|922
1760129700000|2025-10-10 20:55:00|125.2|124.6|122.99|122.39|125.28|124.68|121.65|121.05|775
1760166000000|2025-10-11 07:00:00|99.36|98.76|99.2|98.6|99.5|98.9|99.1|98.5|366
1760166300000|2025-10-11 07:05:00|99.18|98.58|99.35|98.75|99.54|98.94|99.14|98.54|381
1760166600000|2025-10-11 07:10:00|99.34|98.74|99.66|99.06|99.83|99.23|99.22|98.62|340
1760166900000|2025-10-11 07:15:00|99.67|99.07|99.16|98.56|99.97|99.37|99.12|98.52|386
1760167200000|2025-10-11 07:20:00|99.17|98.57|99.81|99.21|99.83|99.23|99.05|98.45|443
1760167500000|2025-10-11 07:25:00|99.82|99.22|99.51|98.91|100.11|99.51|99.51|98.91|394
1760167800000|2025-10-11 07:30:00|99.5|98.9|99.57|98.97|99.62|99.02|99.36|98.76|430
1760168100000|2025-10-11 07:35:00|99.56|98.96|99.06|98.46|99.56|98.96|99|98.4|431
1760168400000|2025-10-11 07:40:00|99.05|98.45|99.43|98.83|99.46|98.86|98.99|98.39|350
1760168700000|2025-10-11 07:45:00|99.44|98.84|98.96|98.36|99.49|98.89|98.95|98.35|420
1760169000000|2025-10-11 07:50:00|98.95|98.35|99.01|98.41|99.1|98.5|98.8|98.2|495
1760169300000|2025-10-11 07:55:00|99.02|98.42|98.88|98.28|99.11|98.51|98.73|98.13|417
1760169600000|2025-10-11 08:00:00|98.87|98.27|98.44|97.84|98.96|98.36|98.08|97.48|500
1760169900000|2025-10-11 08:05:00|98.43|97.83|98.5|97.9|98.71|98.11|98.34|97.74|525
1760170200000|2025-10-11 08:10:00|98.52|97.92|98.55|97.95|98.64|98.04|98.45|97.85|405
1760170500000|2025-10-11 08:15:00|98.54|97.94|99.54|98.94|99.57|98.97|98.53|97.93|525
1760170800000|2025-10-11 08:20:00|99.6|99|99.71|99.11|100.09|99.49|99.38|98.78|504
1760171100000|2025-10-11 08:25:00|99.68|99.08|99.5|98.9|100.13|99.53|99.45|98.85|406
1760171400000|2025-10-11 08:30:00|99.51|98.91|99.6|99|99.63|99.03|99.27|98.67|384
1760171700000|2025-10-11 08:35:00|99.62|99.02|99.95|99.35|99.96|99.36|99.61|99.01|294
1760172000000|2025-10-11 08:40:00|99.94|99.34|99.96|99.36|100.26|99.66|99.9|99.3|305
1760172300000|2025-10-11 08:45:00|99.95|99.35|100.29|99.69|100.29|99.69|99.93|99.33|350
1760172600000|2025-10-11 08:50:00|100.3|99.7|100.07|99.47|100.3|99.7|100|99.4|383
1760172900000|2025-10-11 08:55:00|100.08|99.48|99.84|99.24|100.14|99.54|99.79|99.19|363
1760173200000|2025-10-11 09:00:00|99.83|99.23|100.67|100.07|100.74|100.14|99.58|98.98|496
1760173500000|2025-10-11 09:05:00|100.68|100.08|100.83|100.23|101.1|100.5|100.45|99.85|554
1760173800000|2025-10-11 09:10:00|100.82|100.22|99.55|98.95|101|100.4|99.32|98.72|534
1760174100000|2025-10-11 09:15:00|99.56|98.96|99.51|98.91|99.65|99.05|99.09|98.49|456
1760174400000|2025-10-11 09:20:00|99.52|98.92|99.59|98.99|99.75|99.15|99.39|98.79|403
1760174700000|2025-10-11 09:25:00|99.61|99.01|99.3|98.7|99.63|99.03|99.07|98.47|430
1760175000000|2025-10-11 09:30:00|99.31|98.71|99.53|98.93|99.54|98.94|99.3|98.7|377
1760175300000|2025-10-11 09:35:00|99.52|98.92|99.57|98.97|99.78|99.18|99.35|98.75|300
1760175600000|2025-10-11 09:40:00|99.56|98.96|99.66|99.06|99.8|99.2|99.56|98.96|301
1760175900000|2025-10-11 09:45:00|99.65|99.05|99.44|98.84|99.68|99.08|99.37|98.77|219
1760176200000|2025-10-11 09:50:00|99.43|98.83|98.84|98.24|99.44|98.84|98.75|98.15|262
1760176500000|2025-10-11 09:55:00|98.83|98.23|98.77|98.17|99.01|98.41|98.72|98.12|351
1760176800000|2025-10-11 10:00:00|98.78|98.18|98.78|98.18|98.88|98.28|98.59|97.99|371
1760177100000|2025-10-11 10:05:00|98.77|98.17|98.76|98.16|98.87|98.27|98.71|98.11|302
1760177400000|2025-10-11 10:10:00|98.75|98.15|99.05|98.45|99.17|98.57|98.74|98.14|392
1760177700000|2025-10-11 10:15:00|99.04|98.44|98.96|98.36|99.08|98.48|98.92|98.32|90
1760178000000|2025-10-11 10:20:00|98.58|97.98|98.59|97.99|98.81|98.21|98.55|97.95|278
1760178300000|2025-10-11 10:25:00|98.59|97.99|98.72|98.12|98.82|98.22|98.58|97.98|73
1760178600000|2025-10-11 10:30:00|99.36|98.76|98.92|98.32|99.41|98.81|98.89|98.29|378
1760178900000|2025-10-11 10:35:00|98.93|98.33|98.94|98.34|98.94|98.34|98.92|98.32|5
1760179200000|2025-10-11 10:40:00|99.13|98.53|98.66|98.06|99.14|98.54|98.42|97.82|423
1760179500000|2025-10-11 10:45:00|98.68|98.08|98.71|98.11|98.81|98.21|98.44|97.84|467
1760179800000|2025-10-11 10:50:00|98.7|98.1|98.86|98.26|98.98|98.38|98.68|98.08|376
1760180100000|2025-10-11 10:55:00|98.85|98.25|98.91|98.31|98.97|98.37|98.77|98.17|237
1760180400000|2025-10-11 11:00:00|98.9|98.3|98.91|98.31|98.98|98.38|98.89|98.29|45
1760180700000|2025-10-11 11:05:00|98.68|98.08|98.79|98.19|98.9|98.3|98.57|97.97|282
1760181000000|2025-10-11 11:10:00|98.76|98.16|98.5|97.9|98.96|98.36|98.32|97.72|298
1760181300000|2025-10-11 11:15:00|98.49|97.89|98.01|97.41|98.49|97.89|97.76|97.16|485
1760181600000|2025-10-11 11:20:00|98.02|97.42|98.3|97.7|98.35|97.75|97.96|97.36|362
1760181900000|2025-10-11 11:25:00|98.31|97.71|98.69|98.09|98.76|98.16|98.29|97.69|299
1760182200000|2025-10-11 11:30:00|98.68|98.08|98.33|97.73|98.69|98.09|98.23|97.63|339
1760182500000|2025-10-11 11:35:00|98.34|97.74|98.42|97.82|98.53|97.93|98.34|97.74|218
1760182800000|2025-10-11 11:40:00|98.43|97.83|98.67|98.07|98.74|98.14|98.42|97.82|166
1760183100000|2025-10-11 11:45:00|98.69|98.09|98.68|98.08|99.03|98.43|98.66|98.06|246
1760183400000|2025-10-11 11:50:00|98.69|98.09|98.42|97.82|98.69|98.09|98.29|97.69|228
1760183700000|2025-10-11 11:55:00|98.43|97.83|98.52|97.92|98.74|98.14|98.39|97.79|236
1760184000000|2025-10-11 12:00:00|98.5|97.9|98.27|97.67|98.51|97.91|98.13|97.53|368
1760184300000|2025-10-11 12:05:00|98.28|97.68|98.08|97.48|98.5|97.9|98.06|97.46|349
1760184600000|2025-10-11 12:10:00|98.09|97.49|98|97.4|98.22|97.62|97.88|97.28|295
1760184900000|2025-10-11 12:15:00|98.17|97.57|98.2|97.6|98.39|97.79|98.01|97.41|340
1760185200000|2025-10-11 12:20:00|98.19|97.59|98.45|97.85|98.59|97.99|98.14|97.54|299
1760185500000|2025-10-11 12:25:00|98.46|97.86|98.34|97.74|98.46|97.86|98.34|97.74|33
1760185800000|2025-10-11 12:30:00|98.56|97.96|98.22|97.62|98.56|97.96|98.08|97.48|347
1760186100000|2025-10-11 12:35:00|98.23|97.63|98.1|97.5|98.24|97.64|97.93|97.33|354
1760186400000|2025-10-11 12:40:00|98.12|97.52|98.14|97.54|98.2|97.6|98.04|97.44|286
1760186700000|2025-10-11 12:45:00|98.15|97.55|97.37|96.77|98.17|97.57|97.31|96.71|470
1760187000000|2025-10-11 12:50:00|97.38|96.78|97.22|96.62|97.38|96.78|96.98|96.38|480
1760187300000|2025-10-11 12:55:00|97.21|96.61|97.8|97.2|97.86|97.26|97.21|96.61|328
1760187600000|2025-10-11 13:00:00|97.81|97.21|97.63|97.03|97.9|97.3|97.61|97.01|473
1760187900000|2025-10-11 13:05:00|97.64|97.04|97.56|96.96|97.68|97.08|97.3|96.7|409
1760188200000|2025-10-11 13:10:00|97.55|96.95|98.03|97.43|98.08|97.48|97.47|96.87|404
1760188500000|2025-10-11 13:15:00|98.05|97.45|97.9|97.3|98.09|97.49|97.81|97.21|371
1760188800000|2025-10-11 13:20:00|97.89|97.29|97.78|97.18|98.04|97.44|97.73|97.13|356
1760189100000|2025-10-11 13:25:00|97.79|97.19|97.52|96.92|98|97.4|97.36|96.76|443
1760189400000|2025-10-11 13:30:00|97.54|96.94|96.44|95.84|97.55|96.95|96|95.4|680
1760189700000|2025-10-11 13:35:00|96.43|95.83|96.39|95.79|96.56|95.96|96.17|95.57|535
1760190000000|2025-10-11 13:40:00|96.38|95.78|96.84|96.24|96.99|96.39|96.36|95.76|379
1760190300000|2025-10-11 13:45:00|96.85|96.25|97.21|96.61|97.46|96.86|96.76|96.16|532
1760190600000|2025-10-11 13:50:00|97.2|96.6|97.27|96.67|97.56|96.96|97.18|96.58|459
1760190900000|2025-10-11 13:55:00|97.26|96.66|96.87|96.27|97.38|96.78|96.72|96.12|429
1760191200000|2025-10-11 14:00:00|96.86|96.26|96.73|96.13|96.89|96.29|96.46|95.86|453
1760191500000|2025-10-11 14:05:00|96.72|96.12|96.83|96.23|96.83|96.23|96.39|95.79|466
1760191800000|2025-10-11 14:10:00|96.84|96.24|96.51|95.91|96.86|96.26|96.46|95.86|346
1760192100000|2025-10-11 14:15:00|96.53|95.93|96.18|95.58|96.63|96.03|96|95.4|459
1760192400000|2025-10-11 14:20:00|96.19|95.59|96.22|95.62|96.41|95.81|96.04|95.44|409
1760192700000|2025-10-11 14:25:00|96.23|95.63|95.95|95.35|96.23|95.63|95.84|95.24|427
1760193000000|2025-10-11 14:30:00|95.94|95.34|96.56|95.96|96.56|95.96|95.84|95.24|361
1760193300000|2025-10-11 14:35:00|96.55|95.95|96.42|95.82|96.89|96.29|96.4|95.8|451
1760193600000|2025-10-11 14:40:00|96.43|95.83|96.11|95.51|96.74|96.14|95.98|95.38|431
1760193900000|2025-10-11 14:45:00|96.12|95.52|96.3|95.7|96.52|95.92|96.12|95.52|375
1760194200000|2025-10-11 14:50:00|96.32|95.72|96.22|95.62|96.45|95.85|96.16|95.56|309
1760194500000|2025-10-11 14:55:00|96.23|95.63|96.48|95.88|96.54|95.94|96.23|95.63|286
1760194800000|2025-10-11 15:00:00|96.5|95.9|96.99|96.39|97.02|96.42|96.49|95.89|389
1760195100000|2025-10-11 15:05:00|96.97|96.37|96.9|96.3|97.2|96.6|96.82|96.22|407
1760195400000|2025-10-11 15:10:00|96.91|96.31|97.52|96.92|97.93|97.33|96.89|96.29|510
1760195700000|2025-10-11 15:15:00|97.51|96.91|97.43|96.83|97.63|97.03|97.32|96.72|462
1760196000000|2025-10-11 15:20:00|97.41|96.81|97.35|96.75|97.75|97.15|97.19|96.59|400
1760196300000|2025-10-11 15:25:00|97.36|96.76|97.57|96.97|97.57|96.97|96.83|96.23|360
1760196600000|2025-10-11 15:30:00|97.58|96.98|96.96|96.36|97.71|97.11|96.81|96.21|388
1760196900000|2025-10-11 15:35:00|96.95|96.35|96.85|96.25|96.95|96.35|96.53|95.93|424
1760197200000|2025-10-11 15:40:00|96.84|96.24|96.41|95.81|96.88|96.28|96.4|95.8|347
1760197500000|2025-10-11 15:45:00|96.42|95.82|96.47|95.87|96.75|96.15|96.41|95.81|386
1760197800000|2025-10-11 15:50:00|96.48|95.88|96.58|95.98|96.63|96.03|96.39|95.79|311
1760198100000|2025-10-11 15:55:00|96.57|95.97|96.46|95.86|96.64|96.04|96.44|95.84|251
1760198400000|2025-10-11 16:00:00|96.47|95.87|96.67|96.07|96.78|96.18|96.45|95.85|335
1760198700000|2025-10-11 16:05:00|96.66|96.06|97.03|96.43|97.03|96.43|96.4|95.8|368
1760199000000|2025-10-11 16:10:00|97.04|96.44|97.21|96.61|97.27|96.67|96.91|96.31|271
1760199300000|2025-10-11 16:15:00|97.2|96.6|96.92|96.32|97.27|96.67|96.92|96.32|281
1760199600000|2025-10-11 16:20:00|96.93|96.33|96.6|96|96.93|96.33|96.43|95.83|338
1760199900000|2025-10-11 16:25:00|96.59|95.99|96.46|95.86|96.66|96.06|96.39|95.79|276
1760200200000|2025-10-11 16:30:00|96.45|95.85|96.39|95.79|96.62|96.02|96.39|95.79|238
1760200500000|2025-10-11 16:35:00|96.38|95.78|96.05|95.45|96.44|95.84|95.93|95.33|415
1760200800000|2025-10-11 16:40:00|96.03|95.43|96.02|95.42|96.16|95.56|96.01|95.41|263
1760201100000|2025-10-11 16:45:00|96.01|95.41|96.37|95.77|96.37|95.77|95.87|95.27|294
1760201400000|2025-10-11 16:50:00|96.36|95.76|96.45|95.85|96.52|95.92|96.31|95.71|293
1760201700000|2025-10-11 16:55:00|96.44|95.84|96.55|95.95|96.55|95.95|96.4|95.8|263
1760202000000|2025-10-11 17:00:00|96.56|95.96|96.63|96.03|96.91|96.31|96.52|95.92|295
1760202300000|2025-10-11 17:05:00|96.64|96.04|96.93|96.33|97.01|96.41|96.64|96.04|310
1760202600000|2025-10-11 17:10:00|96.94|96.34|97.08|96.48|97.16|96.56|96.91|96.31|245
1760202900000|2025-10-11 17:15:00|97.07|96.47|96.99|96.39|97.18|96.58|96.78|96.18|311
1760203200000|2025-10-11 17:20:00|96.98|96.38|97.47|96.87|97.55|96.95|96.87|96.27|245
1760203500000|2025-10-11 17:25:00|97.48|96.88|97.65|97.05|97.84|97.24|97.45|96.85|286
1760203800000|2025-10-11 17:30:00|97.67|97.07|97.24|96.64|97.68|97.08|97.18|96.58|338
1760204100000|2025-10-11 17:35:00|97.22|96.62|97.15|96.55|97.32|96.72|97.05|96.45|291
1760204400000|2025-10-11 17:40:00|97.16|96.56|97.44|96.84|97.47|96.87|97.12|96.52|209
1760204700000|2025-10-11 17:45:00|97.45|96.85|97.33|96.73|97.51|96.91|97.2|96.6|215
1760205000000|2025-10-11 17:50:00|97.34|96.74|97.68|97.08|97.69|97.09|97.3|96.7|185
1760205300000|2025-10-11 17:55:00|97.67|97.07|97.91|97.31|97.93|97.33|97.66|97.06|172
1760205600000|2025-10-11 18:00:00|97.92|97.32|97.9|97.3|97.92|97.32|97.78|97.18|163
1760205900000|2025-10-11 18:05:00|97.91|97.31|98.01|97.41|98.05|97.45|97.79|97.19|160
1760206200000|2025-10-11 18:10:00|98|97.4|98.02|97.42|98.12|97.52|97.99|97.39|148
1760206500000|2025-10-11 18:15:00|98.03|97.43|98.18|97.58|98.2|97.6|97.78|97.18|171
1760206800000|2025-10-11 18:20:00|98.19|97.59|98.02|97.42|98.23|97.63|98|97.4|155
1760207100000|2025-10-11 18:25:00|98|97.4|98.27|97.67|98.3|97.7|97.91|97.31|149
1760207400000|2025-10-11 18:30:00|98.28|97.68|98.24|97.64|98.39|97.79|98.2|97.6|188
1760207700000|2025-10-11 18:35:00|98.23|97.63|98.11|97.51|98.23|97.63|98.07|97.47|130
1760208000000|2025-10-11 18:40:00|98.12|97.52|97.86|97.26|98.15|97.55|97.72|97.12|225
1760208300000|2025-10-11 18:45:00|97.88|97.28|97.99|97.39|98.09|97.49|97.87|97.27|157
1760208600000|2025-10-11 18:50:00|98|97.4|97.84|97.24|98.01|97.41|97.82|97.22|98
1760208900000|2025-10-11 18:55:00|97.85|97.25|97.6|97|97.85|97.25|97.6|97|74
1760209200000|2025-10-11 19:00:00|97.62|97.02|96.91|96.31|97.63|97.03|96.88|96.28|310
1760209500000|2025-10-11 19:05:00|96.9|96.3|96.91|96.31|97.14|96.54|96.89|96.29|269
1760209800000|2025-10-11 19:10:00|96.9|96.3|96.34|95.74|96.91|96.31|96.12|95.52|332
1760210100000|2025-10-11 19:15:00|96.35|95.75|95.88|95.28|96.38|95.78|95.83|95.23|363
1760210400000|2025-10-11 19:20:00|95.87|95.27|95.5|94.9|95.93|95.33|95.28|94.68|492
1760210700000|2025-10-11 19:25:00|95.51|94.91|95.64|95.04|95.81|95.21|95.46|94.86|339
1760211000000|2025-10-11 19:30:00|95.63|95.03|94.8|94.2|95.65|95.05|94.54|93.94|601
1760211300000|2025-10-11 19:35:00|94.79|94.19|95|94.4|95.2|94.6|94.73|94.13|431
1760211600000|2025-10-11 19:40:00|94.99|94.39|94.94|94.34|95.06|94.46|94.89|94.29|348
1760211900000|2025-10-11 19:45:00|94.95|94.35|94.6|94|95.25|94.65|94.6|94|489
1760212200000|2025-10-11 19:50:00|94.61|94.01|93.71|93.11|94.76|94.16|93.63|93.03|546
1760212500000|2025-10-11 19:55:00|93.69|93.09|94.15|93.55|94.28|93.68|93.69|93.09|602
1760212800000|2025-10-11 20:00:00|94.16|93.56|93.75|93.15|94.44|93.84|93.73|93.13|572
1760213100000|2025-10-11 20:05:00|93.76|93.16|93.44|92.84|93.85|93.25|93.31|92.71|541
1760213400000|2025-10-11 20:10:00|93.47|92.87|93.52|92.92|93.65|93.05|93.32|92.72|545
1760213700000|2025-10-11 20:15:00|93.5|92.9|93.68|93.08|93.99|93.39|93.5|92.9|579
1760214000000|2025-10-11 20:20:00|93.67|93.07|93.85|93.25|93.97|93.37|93.61|93.01|568
1760214300000|2025-10-11 20:25:00|93.83|93.23|92.99|92.39|93.84|93.24|92.82|92.22|591
1760214600000|2025-10-11 20:30:00|92.98|92.38|92.38|91.78|93|92.4|92.26|91.66|616
1760214900000|2025-10-11 20:35:00|92.37|91.77|92.5|91.9|92.63|92.03|92.08|91.48|484
1760215200000|2025-10-11 20:40:00|92.51|91.91|92.16|91.56|92.63|92.03|92.05|91.45|522
1760215500000|2025-10-11 20:45:00|92.17|91.57|92.4|91.8|92.94|92.34|92.12|91.52|588
1760215800000|2025-10-11 20:50:00|92.41|91.81|92.02|91.42|92.68|92.08|91.88|91.28|568
1760216100000|2025-10-11 20:55:00|92.03|91.43|92.07|91.47|92.27|91.67|91.55|90.95|577
1760216400000|2025-10-11 21:00:00|92.09|91.49|91.71|91.11|92.19|91.59|91.66|91.06|579
1760216700000|2025-10-11 21:05:00|91.73|91.13|90.65|90.05|91.73|91.13|90.55|89.95|662
1760217000000|2025-10-11 21:10:00|90.66|90.06|91.28|90.68|91.41|90.81|90.52|89.92|605
1760217300000|2025-10-11 21:15:00|91.29|90.69|92.18|91.58|92.68|92.08|91.19|90.59|738
1760217600000|2025-10-11 21:20:00|92.19|91.59|93.51|92.91|93.75|93.15|92.15|91.55|634
1760217900000|2025-10-11 21:25:00|93.52|92.92|92.55|91.95|93.6|93|92.49|91.89|585
1760218200000|2025-10-11 21:30:00|92.56|91.96|92.74|92.14|92.8|92.2|92.28|91.68|441
1760218500000|2025-10-11 21:35:00|92.73|92.13|93.23|92.63|93.53|92.93|92.73|92.13|365
1760218800000|2025-10-11 21:40:00|93.22|92.62|92.86|92.26|93.22|92.62|92.81|92.21|301
1760219100000|2025-10-11 21:45:00|92.87|92.27|93.56|92.96|93.75|93.15|92.87|92.27|231
1760219400000|2025-10-11 21:50:00|93.55|92.95|93.71|93.11|93.74|93.14|93.54|92.94|197
1760219700000|2025-10-11 21:55:00|93.7|93.1|93.98|93.38|94.05|93.45|93.7|93.1|146
1760220000000|2025-10-11 22:00:00|93.99|93.39|93.67|93.07|93.99|93.39|93.54|92.94|350
1760220300000|2025-10-11 22:05:00|93.68|93.08|93.9|93.3|94.13|93.53|93.65|93.05|337
1760220600000|2025-10-11 22:10:00|93.89|93.29|93.79|93.19|93.89|93.29|93.57|92.97|296
1760220900000|2025-10-11 22:15:00|93.78|93.18|93.78|93.18|93.8|93.2|93.56|92.96|344
1760221200000|2025-10-11 22:20:00|93.77|93.17|94.18|93.58|94.18|93.58|93.66|93.06|263
1760221500000|2025-10-11 22:25:00|94.19|93.59|94.26|93.66|94.39|93.79|94.18|93.58|187
1760221800000|2025-10-11 22:30:00|94.25|93.65|94.56|93.96|94.56|93.96|94.25|93.65|321
1760222100000|2025-10-11 22:35:00|94.55|93.95|94.52|93.92|94.7|94.1|94.43|93.83|339
1760222400000|2025-10-11 22:40:00|94.54|93.94|94.29|93.69|94.62|94.02|94.27|93.67|243
1760222700000|2025-10-11 22:45:00|94.3|93.7|94.13|93.53|94.38|93.78|94.13|93.53|213
1760223000000|2025-10-11 22:50:00|94.14|93.54|94.01|93.41|94.3|93.7|93.91|93.31|250
1760223300000|2025-10-11 22:55:00|94.02|93.42|94.37|93.77|94.42|93.82|93.99|93.39|237
1760223600000|2025-10-11 23:00:00|94.36|93.76|94.16|93.56|94.4|93.8|94.09|93.49|345
1760223900000|2025-10-11 23:05:00|94.15|93.55|94.17|93.57|94.24|93.64|93.84|93.24|359
1760224200000|2025-10-11 23:10:00|94.18|93.58|94.43|93.83|94.44|93.84|94.14|93.54|309
1760224500000|2025-10-11 23:15:00|94.44|93.84|94.37|93.77|94.55|93.95|94.21|93.61|270
1760224800000|2025-10-11 23:20:00|94.36|93.76|94.54|93.94|94.57|93.97|94.33|93.73|181
1760225100000|2025-10-11 23:25:00|94.53|93.93|94.55|93.95|94.69|94.09|94.49|93.89|147
1760225400000|2025-10-11 23:30:00|94.56|93.96|94.11|93.51|94.57|93.97|94.06|93.46|334
1760225700000|2025-10-11 23:35:00|94.12|93.52|93.96|93.36|94.13|93.53|93.72|93.12|276
1760226000000|2025-10-11 23:40:00|93.97|93.37|93.92|93.32|93.99|93.39|93.83|93.23|273
1760226300000|2025-10-11 23:45:00|93.93|93.33|93.88|93.28|93.96|93.36|93.57|92.97|259
1760226600000|2025-10-11 23:50:00|93.87|93.27|93.77|93.17|94.03|93.43|93.67|93.07|230
1760226900000|2025-10-11 23:55:00|93.79|93.19|93.76|93.16|93.87|93.27|93.7|93.1|150
1760227200000|2025-10-12 00:00:00|93.75|93.15|93.76|93.16|93.9|93.3|93.68|93.08|250
1760227500000|2025-10-12 00:05:00|93.77|93.17|93.84|93.24|93.94|93.34|93.73|93.13|283
1760227800000|2025-10-12 00:10:00|93.83|93.23|93.49|92.89|93.85|93.25|93.46|92.86|213
1760228100000|2025-10-12 00:15:00|93.48|92.88|93.23|92.63|93.69|93.09|93.2|92.6|277
1760228400000|2025-10-12 00:20:00|93.22|92.62|92.94|92.34|93.22|92.62|92.91|92.31|277
1760228700000|2025-10-12 00:25:00|92.96|92.36|92.92|92.32|93.04|92.44|92.87|92.27|177
1760229000000|2025-10-12 00:30:00|92.94|92.34|93.62|93.02|93.67|93.07|92.82|92.22|353
1760229300000|2025-10-12 00:35:00|93.61|93.01|93.16|92.56|93.7|93.1|93.15|92.55|336
1760229600000|2025-10-12 00:40:00|93.13|92.53|93.13|92.53|93.2|92.6|92.91|92.31|253
1760229900000|2025-10-12 00:45:00|93.14|92.54|92.86|92.26|93.16|92.56|92.85|92.25|240
1760230200000|2025-10-12 00:50:00|92.87|92.27|92.44|91.84|92.9|92.3|92.37|91.77|365
1760230500000|2025-10-12 00:55:00|92.43|91.83|92.17|91.57|92.5|91.9|92.05|91.45|332
1760230800000|2025-10-12 01:00:00|92.15|91.55|92.56|91.96|92.59|91.99|92.12|91.52|359
1760231100000|2025-10-12 01:05:00|92.55|91.95|92.84|92.24|92.95|92.35|92.55|91.95|444
1760231400000|2025-10-12 01:10:00|92.85|92.25|92.94|92.34|92.98|92.38|92.8|92.2|403
1760231700000|2025-10-12 01:15:00|92.93|92.33|92.74|92.14|93.19|92.59|92.72|92.12|450
1760232000000|2025-10-12 01:20:00|92.73|92.13|92.85|92.25|92.89|92.29|92.66|92.06|354
1760232300000|2025-10-12 01:25:00|92.86|92.26|92.88|92.28|93.13|92.53|92.77|92.17|411
1760232600000|2025-10-12 01:30:00|92.87|92.27|92.75|92.15|92.99|92.39|92.69|92.09|305
1760232900000|2025-10-12 01:35:00|92.76|92.16|93.41|92.81|93.43|92.83|92.73|92.13|470
1760233200000|2025-10-12 01:40:00|93.4|92.8|93.67|93.07|93.7|93.1|93.18|92.58|449
1760233500000|2025-10-12 01:45:00|93.66|93.06|93.48|92.88|94.06|93.46|93.33|92.73|342
1760233800000|2025-10-12 01:50:00|93.47|92.87|93.31|92.71|93.47|92.87|93.19|92.59|432
1760234100000|2025-10-12 01:55:00|93.32|92.72|92.79|92.19|93.34|92.74|92.71|92.11|405
1760234400000|2025-10-12 02:00:00|92.78|92.18|92.54|91.94|92.78|92.18|92.35|91.75|387
1760234700000|2025-10-12 02:05:00|92.53|91.93|92.63|92.03|92.8|92.2|92.34|91.74|346
1760235000000|2025-10-12 02:10:00|92.64|92.04|92.63|92.03|92.67|92.07|92.43|91.83|323
1760235300000|2025-10-12 02:15:00|92.62|92.02|93.11|92.51|93.17|92.57|92.58|91.98|340
1760235600000|2025-10-12 02:20:00|93.12|92.52|93.22|92.62|93.5|92.9|93.11|92.51|321
1760235900000|2025-10-12 02:25:00|93.23|92.63|93.69|93.09|93.72|93.12|93.22|92.62|296
1760236200000|2025-10-12 02:30:00|93.7|93.1|93.69|93.09|94.07|93.47|93.64|93.04|439
1760236500000|2025-10-12 02:35:00|93.71|93.11|93.51|92.91|93.75|93.15|93.41|92.81|376
1760236800000|2025-10-12 02:40:00|93.5|92.9|93.36|92.76|93.51|92.91|93.08|92.48|356
1760237100000|2025-10-12 02:45:00|93.35|92.75|93.07|92.47|93.4|92.8|93.06|92.46|256
1760237400000|2025-10-12 02:50:00|93.08|92.48|92.69|92.09|93.08|92.48|92.48|91.88|434
1760237700000|2025-10-12 02:55:00|92.68|92.08|92.99|92.39|93.03|92.43|92.58|91.98|319
1760238000000|2025-10-12 03:00:00|93|92.4|93.46|92.86|93.46|92.86|92.92|92.32|360
1760238300000|2025-10-12 03:05:00|93.44|92.84|94.06|93.46|94.17|93.57|93.33|92.73|388
1760238600000|2025-10-12 03:10:00|94.04|93.44|93.82|93.22|94.07|93.47|93.72|93.12|508
1760238900000|2025-10-12 03:15:00|93.81|93.21|93.68|93.08|93.83|93.23|93.48|92.88|455
1760239200000|2025-10-12 03:20:00|93.67|93.07|94.18|93.58|94.36|93.76|93.62|93.02|445
1760239500000|2025-10-12 03:25:00|94.19|93.59|94.07|93.47|94.28|93.68|93.99|93.39|333
1760239800000|2025-10-12 03:30:00|94.06|93.46|94.4|93.8|94.44|93.84|94.06|93.46|423
1760240100000|2025-10-12 03:35:00|94.41|93.81|94.4|93.8|94.72|94.12|94.18|93.58|473
1760240400000|2025-10-12 03:40:00|94.38|93.78|94.34|93.74|94.52|93.92|94.16|93.56|364
1760240700000|2025-10-12 03:45:00|94.33|93.73|94.22|93.62|94.39|93.79|94.2|93.6|297
1760241000000|2025-10-12 03:50:00|94.23|93.63|93.99|93.39|94.24|93.64|93.96|93.36|201
1760241300000|2025-10-12 03:55:00|94|93.4|94.18|93.58|94.24|93.64|93.99|93.39|259
1760241600000|2025-10-12 04:00:00|94.2|93.6|94.46|93.86|94.47|93.87|93.97|93.37|296
1760241900000|2025-10-12 04:05:00|94.47|93.87|94.5|93.9|94.66|94.06|94.32|93.72|354
1760242200000|2025-10-12 04:10:00|94.51|93.91|94.59|93.99|94.65|94.05|94.37|93.77|289
1760242500000|2025-10-12 04:15:00|94.58|93.98|94.84|94.24|94.88|94.28|94.57|93.97|255
1760242800000|2025-10-12 04:20:00|94.85|94.25|95.04|94.44|95.19|94.59|94.84|94.24|252
1760243100000|2025-10-12 04:25:00|95.05|94.45|94.93|94.33|95.17|94.57|94.84|94.24|242
1760243400000|2025-10-12 04:30:00|94.92|94.32|94.91|94.31|95.2|94.6|94.87|94.27|272
1760243700000|2025-10-12 04:35:00|94.9|94.3|94.75|94.15|94.9|94.3|94.7|94.1|281
1760244000000|2025-10-12 04:40:00|94.74|94.14|94.77|94.17|94.85|94.25|94.67|94.07|257
1760244300000|2025-10-12 04:45:00|94.76|94.16|94.74|94.14|94.86|94.26|94.71|94.11|432
1760244600000|2025-10-12 04:50:00|94.75|94.15|94.66|94.06|94.75|94.15|94.53|93.93|311
1760244900000|2025-10-12 04:55:00|94.67|94.07|94.9|94.3|94.9|94.3|94.59|93.99|234
1760245200000|2025-10-12 05:00:00|94.89|94.29|94.72|94.12|94.9|94.3|94.58|93.98|251
1760245500000|2025-10-12 05:05:00|94.7|94.1|94.54|93.94|94.71|94.11|94.42|93.82|303
1760245800000|2025-10-12 05:10:00|94.55|93.95|94.44|93.84|94.57|93.97|94.4|93.8|218
1760246100000|2025-10-12 05:15:00|94.43|93.83|94.42|93.82|94.69|94.09|94.42|93.82|256
1760246400000|2025-10-12 05:20:00|94.41|93.81|94.5|93.9|94.57|93.97|94.31|93.71|270
1760246700000|2025-10-12 05:25:00|94.51|93.91|94.71|94.11|94.75|94.15|94.48|93.88|164
1760247000000|2025-10-12 05:30:00|94.72|94.12|94.84|94.24|94.85|94.25|94.65|94.05|184
1760247300000|2025-10-12 05:35:00|94.85|94.25|94.88|94.28|94.94|94.34|94.79|94.19|192
1760247600000|2025-10-12 05:40:00|94.87|94.27|94.84|94.24|94.94|94.34|94.74|94.14|237
1760247900000|2025-10-12 05:45:00|94.85|94.25|95.1|94.5|95.13|94.53|94.84|94.24|190
1760248200000|2025-10-12 05:50:00|95.11|94.51|95.02|94.42|95.11|94.51|94.88|94.28|196
1760248500000|2025-10-12 05:55:00|95.01|94.41|94.79|94.19|95.01|94.41|94.78|94.18|263
1760248800000|2025-10-12 06:00:00|94.78|94.18|95.03|94.43|95.08|94.48|94.74|94.14|223
1760249100000|2025-10-12 06:05:00|95.02|94.42|95.23|94.63|95.32|94.72|94.86|94.26|190
1760249400000|2025-10-12 06:10:00|95.24|94.64|95.46|94.86|95.5|94.9|95.19|94.59|208
1760249700000|2025-10-12 06:15:00|95.45|94.85|95.57|94.97|95.58|94.98|95.39|94.79|137
1760250000000|2025-10-12 06:20:00|95.58|94.98|95.56|94.96|95.58|94.98|95.42|94.82|123
1760250300000|2025-10-12 06:25:00|95.57|94.97|96.08|95.48|96.09|95.49|95.57|94.97|209
1760250600000|2025-10-12 06:30:00|96.09|95.49|96.11|95.51|96.14|95.54|95.88|95.28|193
1760250900000|2025-10-12 06:35:00|96.12|95.52|95.92|95.32|96.14|95.54|95.9|95.3|271
1760251200000|2025-10-12 06:40:00|95.91|95.31|96.05|95.45|96.07|95.47|95.91|95.31|135
1760251500000|2025-10-12 06:45:00|96.04|95.44|96.1|95.5|96.23|95.63|95.97|95.37|222
1760251800000|2025-10-12 06:50:00|96.09|95.49|95.97|95.37|96.1|95.5|95.9|95.3|134
1760252100000|2025-10-12 06:55:00|95.96|95.36|96.39|95.79|96.47|95.87|95.95|95.35|173
1760252400000|2025-10-12 07:00:00|96.36|95.76|96.35|95.75|96.44|95.84|96.18|95.58|257
1760252700000|2025-10-12 07:05:00|96.34|95.74|96.59|95.99|96.93|96.33|96.34|95.74|287
1760253000000|2025-10-12 07:10:00|96.6|96|96.71|96.11|96.8|96.2|96.52|95.92|221
1760253300000|2025-10-12 07:15:00|96.7|96.1|96.75|96.15|96.8|96.2|96.4|95.8|332
1760253600000|2025-10-12 07:20:00|96.74|96.14|96.92|96.32|97|96.4|96.74|96.14|244
1760253900000|2025-10-12 07:25:00|96.91|96.31|96.21|95.61|96.91|96.31|96.2|95.6|300
1760254200000|2025-10-12 07:30:00|96.19|95.59|95.86|95.26|96.23|95.63|95.67|95.07|277
1760254500000|2025-10-12 07:35:00|95.85|95.25|95.81|95.21|96.03|95.43|95.77|95.17|234
1760254800000|2025-10-12 07:40:00|95.79|95.19|95.69|95.09|95.79|95.19|95.53|94.93|224
1760255100000|2025-10-12 07:45:00|95.67|95.07|96.02|95.42|96.04|95.44|95.6|95|228
1760255400000|2025-10-12 07:50:00|96|95.4|95.87|95.27|96.01|95.41|95.79|95.19|194
1760255700000|2025-10-12 07:55:00|95.88|95.28|95.69|95.09|95.91|95.31|95.58|94.98|191
1760256000000|2025-10-12 08:00:00|95.67|95.07|95.79|95.19|95.91|95.31|95.61|95.01|267
1760256300000|2025-10-12 08:05:00|95.78|95.18|95.93|95.33|96.04|95.44|95.69|95.09|244
1760256600000|2025-10-12 08:10:00|95.94|95.34|96.05|95.45|96.16|95.56|95.94|95.34|212
1760256900000|2025-10-12 08:15:00|96.06|95.46|95.97|95.37|96.08|95.48|95.91|95.31|185
1760257200000|2025-10-12 08:20:00|95.98|95.38|95.93|95.33|96.06|95.46|95.78|95.18|208
1760257500000|2025-10-12 08:25:00|95.94|95.34|96.13|95.53|96.2|95.6|95.91|95.31|176
1760257800000|2025-10-12 08:30:00|96.12|95.52|95.88|95.28|96.12|95.52|95.64|95.04|311
1760258100000|2025-10-12 08:35:00|95.85|95.25|96|95.4|96.08|95.48|95.82|95.22|279
1760258400000|2025-10-12 08:40:00|95.99|95.39|95.9|95.3|96.04|95.44|95.87|95.27|263
1760258700000|2025-10-12 08:45:00|95.91|95.31|96.11|95.51|96.15|95.55|95.9|95.3|242
1760259000000|2025-10-12 08:50:00|96.09|95.49|96.25|95.65|96.28|95.68|95.99|95.39|298
1760259300000|2025-10-12 08:55:00|96.24|95.64|95.99|95.39|96.25|95.65|95.99|95.39|192
1760259600000|2025-10-12 09:00:00|96|95.4|95.14|94.54|96|95.4|95.12|94.52|300
1760259900000|2025-10-12 09:05:00|95.15|94.55|94.98|94.38|95.43|94.83|94.89|94.29|331
1760260200000|2025-10-12 09:10:00|94.99|94.39|95.19|94.59|95.35|94.75|94.98|94.38|270
1760260500000|2025-10-12 09:15:00|95.2|94.6|95.29|94.69|95.4|94.8|95.19|94.59|229
1760260800000|2025-10-12 09:20:00|95.3|94.7|95.11|94.51|95.47|94.87|95.06|94.46|302
1760261100000|2025-10-12 09:25:00|95.12|94.52|94.83|94.23|95.24|94.64|94.69|94.09|327
1760261400000|2025-10-12 09:30:00|94.82|94.22|94.53|93.93|95.03|94.43|94.53|93.93|296
1760261700000|2025-10-12 09:35:00|94.52|93.92|94.69|94.09|94.78|94.18|94.4|93.8|265
1760262000000|2025-10-12 09:40:00|94.7|94.1|94.87|94.27|94.87|94.27|94.6|94|157
1760262300000|2025-10-12 09:45:00|94.88|94.28|94.85|94.25|95.19|94.59|94.82|94.22|279
1760262600000|2025-10-12 09:50:00|94.84|94.24|95.02|94.42|95.06|94.46|94.67|94.07|215
1760262900000|2025-10-12 09:55:00|95.03|94.43|95.3|94.7|95.44|94.84|94.97|94.37|248
1760263200000|2025-10-12 10:00:00|95.31|94.71|95.61|95.01|95.83|95.23|95.31|94.71|369
1760263500000|2025-10-12 10:05:00|95.6|95|95.4|94.8|95.64|95.04|95.3|94.7|242
1760263800000|2025-10-12 10:10:00|95.41|94.81|95.57|94.97|95.6|95|95.24|94.64|223
1760264100000|2025-10-12 10:15:00|95.56|94.96|95.51|94.91|95.64|95.04|95.37|94.77|252
1760264400000|2025-10-12 10:20:00|95.53|94.93|95.72|95.12|95.72|95.12|95.36|94.76|243
1760264700000|2025-10-12 10:25:00|95.73|95.13|95.68|95.08|95.91|95.31|95.63|95.03|177
1760265000000|2025-10-12 10:30:00|95.67|95.07|95.78|95.18|95.8|95.2|95.53|94.93|222
1760265300000|2025-10-12 10:35:00|95.77|95.17|95.9|95.3|95.9|95.3|95.72|95.12|190
1760265600000|2025-10-12 10:40:00|95.89|95.29|95.82|95.22|96.05|95.45|95.81|95.21|188
1760265900000|2025-10-12 10:45:00|95.81|95.21|96.19|95.59|96.22|95.62|95.8|95.2|223
1760266200000|2025-10-12 10:50:00|96.18|95.58|96.03|95.43|96.26|95.66|96|95.4|210
1760266500000|2025-10-12 10:55:00|96.04|95.44|95.94|95.34|96.07|95.47|95.89|95.29|184
1760266800000|2025-10-12 11:00:00|95.95|95.35|95.88|95.28|96.04|95.44|95.75|95.15|238
1760267100000|2025-10-12 11:05:00|95.89|95.29|96.06|95.46|96.22|95.62|95.85|95.25|206
1760267400000|2025-10-12 11:10:00|96.05|95.45|96.16|95.56|96.29|95.69|95.99|95.39|155
1760267700000|2025-10-12 11:15:00|96.15|95.55|95.92|95.32|96.16|95.56|95.78|95.18|160
1760268000000|2025-10-12 11:20:00|95.91|95.31|95.63|95.03|95.93|95.33|95.55|94.95|109
1760268300000|2025-10-12 11:25:00|95.64|95.04|96.1|95.5|96.16|95.56|95.63|95.03|148
1760268600000|2025-10-12 11:30:00|96.09|95.49|96.13|95.53|96.14|95.54|95.96|95.36|183
1760268900000|2025-10-12 11:35:00|96.14|95.54|95.9|95.3|96.32|95.72|95.85|95.25|231
1760269200000|2025-10-12 11:40:00|95.91|95.31|96|95.4|96.13|95.53|95.89|95.29|147
1760269500000|2025-10-12 11:45:00|95.99|95.39|96.14|95.54|96.26|95.66|95.98|95.38|159
1760269800000|2025-10-12 11:50:00|96.15|95.55|96|95.4|96.15|95.55|95.81|95.21|132
1760270100000|2025-10-12 11:55:00|96.01|95.41|95.96|95.36|96.09|95.49|95.83|95.23|148
1760270400000|2025-10-12 12:00:00|95.97|95.37|95.88|95.28|95.99|95.39|95.8|95.2|190
1760270700000|2025-10-12 12:05:00|95.89|95.29|96.3|95.7|96.34|95.74|95.88|95.28|234
1760271000000|2025-10-12 12:10:00|96.31|95.71|96.33|95.73|96.39|95.79|96.24|95.64|169
1760271300000|2025-10-12 12:15:00|96.32|95.72|96.15|95.55|96.32|95.72|96.14|95.54|179
1760271600000|2025-10-12 12:20:00|96.14|95.54|96.14|95.54|96.23|95.63|96.01|95.41|166
1760271900000|2025-10-12 12:25:00|96.12|95.52|95.94|95.34|96.19|95.59|95.92|95.32|172
1760272200000|2025-10-12 12:30:00|95.95|95.35|96.24|95.64|96.24|95.64|95.95|95.35|173
1760272500000|2025-10-12 12:35:00|96.23|95.63|96.16|95.56|96.24|95.64|95.97|95.37|239
1760272800000|2025-10-12 12:40:00|96.15|95.55|96.51|95.91|96.55|95.95|96.11|95.51|221
1760273100000|2025-10-12 12:45:00|96.52|95.92|96.31|95.71|96.52|95.92|95.9|95.3|200
1760273400000|2025-10-12 12:50:00|96.3|95.7|96.37|95.77|96.38|95.78|96.19|95.59|144
1760273700000|2025-10-12 12:55:00|96.38|95.78|96.32|95.72|96.38|95.78|96.21|95.61|138
1760274000000|2025-10-12 13:00:00|96.31|95.71|96.33|95.73|96.38|95.78|96.25|95.65|124
1760274300000|2025-10-12 13:05:00|96.32|95.72|96.38|95.78|96.47|95.87|96.07|95.47|182
1760274600000|2025-10-12 13:10:00|96.39|95.79|96.68|96.08|96.92|96.32|96.39|95.79|258
1760274900000|2025-10-12 13:15:00|96.67|96.07|96.55|95.95|96.88|96.28|96.43|95.83|241
1760275200000|2025-10-12 13:20:00|96.54|95.94|96.13|95.53|96.58|95.98|96.1|95.5|274
1760275500000|2025-10-12 13:25:00|96.14|95.54|96.11|95.51|96.23|95.63|96|95.4|227
1760275800000|2025-10-12 13:30:00|96.1|95.5|95.46|94.86|96.1|95.5|95.2|94.6|362
1760276100000|2025-10-12 13:35:00|95.47|94.87|95.27|94.67|95.57|94.97|95.13|94.53|286
1760276400000|2025-10-12 13:40:00|95.28|94.68|95.64|95.04|95.67|95.07|95.22|94.62|252
1760276700000|2025-10-12 13:45:00|95.65|95.05|94.96|94.36|95.69|95.09|94.93|94.33|337
1760277000000|2025-10-12 13:50:00|94.97|94.37|95.34|94.74|95.39|94.79|94.95|94.35|250
1760277300000|2025-10-12 13:55:00|95.3|94.7|95.27|94.67|95.3|94.7|95.08|94.48|260
1760277600000|2025-10-12 14:00:00|95.28|94.68|95.77|95.17|95.87|95.27|95.24|94.64|318
1760277900000|2025-10-12 14:05:00|95.76|95.16|95.77|95.17|95.95|95.35|95.73|95.13|263
1760278200000|2025-10-12 14:10:00|95.76|95.16|95.6|95|95.81|95.21|95.51|94.91|268
1760278500000|2025-10-12 14:15:00|95.61|95.01|95.52|94.92|95.87|95.27|95.45|94.85|303
1760278800000|2025-10-12 14:20:00|95.51|94.91|95.2|94.6|95.59|94.99|95.15|94.55|302
1760279100000|2025-10-12 14:25:00|95.21|94.61|95.19|94.59|95.21|94.61|94.86|94.26|218
1760279400000|2025-10-12 14:30:00|95.18|94.58|94.99|94.39|95.23|94.63|94.91|94.31|272
1760279700000|2025-10-12 14:35:00|95|94.4|94.69|94.09|95.26|94.66|94.69|94.09|273
1760280000000|2025-10-12 14:40:00|94.7|94.1|94.96|94.36|94.96|94.36|94.52|93.92|330
1760280300000|2025-10-12 14:45:00|94.97|94.37|96.64|96.04|97.04|96.44|94.94|94.34|687
1760280600000|2025-10-12 14:50:00|96.65|96.05|97.97|97.37|98.03|97.43|96.29|95.69|795
1760280900000|2025-10-12 14:55:00|97.98|97.38|96.75|96.15|98.23|97.63|96.45|95.85|779
1760281200000|2025-10-12 15:00:00|96.74|96.14|97.97|97.37|97.97|97.37|96.6|96|819
1760281500000|2025-10-12 15:05:00|97.98|97.38|97.94|97.34|98.51|97.91|97.8|97.2|782
1760281800000|2025-10-12 15:10:00|97.93|97.33|98.57|97.97|98.62|98.02|97.8|97.2|554
1760282100000|2025-10-12 15:15:00|98.56|97.96|98.93|98.33|98.93|98.33|98.01|97.41|541
1760282400000|2025-10-12 15:20:00|98.91|98.31|98.87|98.27|98.96|98.36|98.44|97.84|553
1760282700000|2025-10-12 15:25:00|98.88|98.28|98.71|98.11|98.88|98.28|98.15|97.55|518
1760283000000|2025-10-12 15:30:00|98.72|98.12|97.99|97.39|98.75|98.15|97.81|97.21|601
1760283300000|2025-10-12 15:35:00|98.02|97.42|98|97.4|98.09|97.49|97.29|96.69|636
1760283600000|2025-10-12 15:40:00|97.99|97.39|97.86|97.26|98.02|97.42|97.64|97.04|447
1760283900000|2025-10-12 15:45:00|97.87|97.27|98.45|97.85|98.51|97.91|97.87|97.27|504
1760284200000|2025-10-12 15:50:00|98.44|97.84|98.48|97.88|98.66|98.06|98.36|97.76|399
1760284500000|2025-10-12 15:55:00|98.49|97.89|98.59|97.99|98.69|98.09|98.35|97.75|346
1760284800000|2025-10-12 16:00:00|98.58|97.98|99.29|98.69|99.32|98.72|98.58|97.98|509
1760285100000|2025-10-12 16:05:00|99.28|98.68|99.19|98.59|99.75|99.15|99.16|98.56|673
1760285400000|2025-10-12 16:10:00|99.18|98.58|99.27|98.67|99.34|98.74|98.95|98.35|558
1760285700000|2025-10-12 16:15:00|99.26|98.66|98.82|98.22|99.27|98.67|98.67|98.07|571
1760286000000|2025-10-12 16:20:00|98.83|98.23|98.62|98.02|99.04|98.44|98.54|97.94|578
1760286300000|2025-10-12 16:25:00|98.63|98.03|98.62|98.02|98.89|98.29|98.13|97.53|543
1760286600000|2025-10-12 16:30:00|98.63|98.03|99.09|98.49|99.14|98.54|98.59|97.99|573
1760286900000|2025-10-12 16:35:00|99.08|98.48|98.98|98.38|99.11|98.51|98.53|97.93|475
1760287200000|2025-10-12 16:40:00|98.99|98.39|99.77|99.17|99.83|99.23|98.98|98.38|462
1760287500000|2025-10-12 16:45:00|99.8|99.2|99.34|98.74|100.28|99.68|98.81|98.21|779
1760287800000|2025-10-12 16:50:00|99.37|98.77|99.47|98.87|99.71|99.11|98.97|98.37|607
1760288100000|2025-10-12 16:55:00|99.44|98.84|99.5|98.9|99.7|99.1|99.3|98.7|448
1760288400000|2025-10-12 17:00:00|99.49|98.89|99.76|99.16|99.77|99.17|99.37|98.77|516
1760288700000|2025-10-12 17:05:00|99.74|99.14|100.09|99.49|100.14|99.54|99.57|98.97|450
1760289000000|2025-10-12 17:10:00|100.1|99.5|99.94|99.34|100.17|99.57|99.86|99.26|537
1760289300000|2025-10-12 17:15:00|99.93|99.33|99.73|99.13|100.04|99.44|99.57|98.97|580
1760289600000|2025-10-12 17:20:00|99.74|99.14|99.7|99.1|100.01|99.41|99.65|99.05|480
1760289900000|2025-10-12 17:25:00|99.68|99.08|99.74|99.14|99.77|99.17|99.61|99.01|440
1760290200000|2025-10-12 17:30:00|99.75|99.15|99.64|99.04|99.85|99.25|99.31|98.71|569
1760290500000|2025-10-12 17:35:00|99.65|99.05|99.97|99.37|99.97|99.37|99.58|98.98|406
1760290800000|2025-10-12 17:40:00|99.96|99.36|99.85|99.25|99.99|99.39|99.8|99.2|350
1760291100000|2025-10-12 17:45:00|99.84|99.24|99.44|98.84|99.92|99.32|99.42|98.82|409
1760291400000|2025-10-12 17:50:00|99.43|98.83|99.59|98.99|99.61|99.01|98.81|98.21|492
1760291700000|2025-10-12 17:55:00|99.58|98.98|99.79|99.19|99.89|99.29|99.51|98.91|280
1760292000000|2025-10-12 18:00:00|99.78|99.18|99.67|99.07|99.81|99.21|99.6|99|372
1760292300000|2025-10-12 18:05:00|99.66|99.06|99.78|99.18|99.79|99.19|99.45|98.85|266
1760292600000|2025-10-12 18:10:00|99.79|99.19|99.6|99|99.84|99.24|99.52|98.92|327
1760292900000|2025-10-12 18:15:00|99.59|98.99|100.12|99.52|100.16|99.56|99.38|98.78|371
1760293200000|2025-10-12 18:20:00|100.13|99.53|99.98|99.38|100.21|99.61|99.91|99.31|312
1760293500000|2025-10-12 18:25:00|99.97|99.37|99.56|98.96|99.98|99.38|99.56|98.96|331
1760293800000|2025-10-12 18:30:00|99.55|98.95|99.85|99.25|99.96|99.36|99.51|98.91|341
1760294100000|2025-10-12 18:35:00|99.87|99.27|99.44|98.84|99.91|99.31|99.21|98.61|382
1760294400000|2025-10-12 18:40:00|99.45|98.85|99.17|98.57|99.46|98.86|99.12|98.52|291
1760294700000|2025-10-12 18:45:00|99.16|98.56|99.39|98.79|99.52|98.92|98.98|98.38|332
1760295000000|2025-10-12 18:50:00|99.38|98.78|99.24|98.64|99.44|98.84|99.2|98.6|374
1760295300000|2025-10-12 18:55:00|99.25|98.65|99.43|98.83|99.47|98.87|99.21|98.61|220
1760295600000|2025-10-12 19:00:00|99.42|98.82|99.47|98.87|99.55|98.95|99.32|98.72|256
1760295900000|2025-10-12 19:05:00|99.46|98.86|99.75|99.15|99.76|99.16|99.43|98.83|282
1760296200000|2025-10-12 19:10:00|99.76|99.16|100.26|99.66|100.28|99.68|99.75|99.15|276
1760296500000|2025-10-12 19:15:00|100.25|99.65|100.09|99.49|100.29|99.69|100.08|99.48|273
1760296800000|2025-10-12 19:20:00|100.08|99.48|100.15|99.55|100.22|99.62|99.95|99.35|293
1760297100000|2025-10-12 19:25:00|100.14|99.54|100.37|99.77|100.37|99.77|100.08|99.48|228
1760297400000|2025-10-12 19:30:00|100.36|99.76|100.86|100.26|100.87|100.27|100.33|99.73|303
1760297700000|2025-10-12 19:35:00|100.87|100.27|100.76|100.16|101.33|100.73|100.65|100.05|361
1760298000000|2025-10-12 19:40:00|100.75|100.15|101.42|99.62|101.42|100.4|100.67|99.62|238
1760298300000|2025-10-12 19:45:00|101.43|99.63|101.67|99.87|101.74|99.94|101.43|99.63|388
1760298600000|2025-10-12 19:50:00|101.69|99.89|101.88|100.08|101.89|100.09|101.66|99.86|309
1760298900000|2025-10-12 19:55:00|101.89|100.09|101.85|100.05|102.06|100.26|101.79|99.99|349
1760299200000|2025-10-12 20:00:00|101.86|100.06|102|100.2|102.09|100.29|101.58|99.78|426
1760299500000|2025-10-12 20:05:00|102.02|100.22|102.09|100.29|102.13|100.33|101.81|100.01|328
1760299800000|2025-10-12 20:10:00|102.08|100.28|101.96|100.16|102.23|100.43|101.85|100.05|315
1760300100000|2025-10-12 20:15:00|101.95|100.15|101.88|100.08|101.96|100.16|101.61|99.81|314
1760300400000|2025-10-12 20:20:00|101.87|100.07|102.33|100.53|102.35|100.55|101.87|100.07|320
1760300700000|2025-10-12 20:25:00|102.31|100.51|102.35|100.55|102.35|100.55|102.04|100.24|371
1760301000000|2025-10-12 20:30:00|102.34|100.54|102.46|100.66|102.81|101.01|101.77|99.97|553
1760301300000|2025-10-12 20:35:00|102.43|100.63|102.29|100.49|102.43|100.63|102.19|100.39|511
1760301600000|2025-10-12 20:40:00|102.3|100.5|102.6|100.8|102.61|100.81|102.19|100.39|349
1760301900000|2025-10-12 20:45:00|102.58|100.78|102.83|101.03|102.87|101.07|102.54|100.74|459
1760302200000|2025-10-12 20:50:00|102.84|101.04|102.47|100.67|103.14|101.34|102.41|100.61|570
1760302500000|2025-10-12 20:55:00|102.46|100.66|101.72|99.92|102.47|100.67|101.69|99.89|486
1760302800000|2025-10-12 21:00:00|101.71|99.91|101.26|100.66|101.8|100.72|101.09|99.51|450
1760303100000|2025-10-12 21:05:00|101.25|100.65|100.82|100.22|101.29|100.69|100.75|100.15|342
1760303400000|2025-10-12 21:10:00|100.81|100.21|101.38|100.78|101.69|101.09|100.8|100.2|353
1760303700000|2025-10-12 21:15:00|101.33|100.73|101.34|100.74|101.41|100.81|101.2|100.6|378
1760304000000|2025-10-12 21:20:00|101.33|100.73|100.76|100.16|101.42|100.82|100.76|100.16|346
1760304300000|2025-10-12 21:25:00|100.75|100.15|100.23|99.63|100.92|100.32|99.72|99.12|474
1760304600000|2025-10-12 21:30:00|100.28|99.68|99.64|99.04|100.32|99.72|99.02|98.42|470
1760304900000|2025-10-12 21:35:00|99.67|99.07|99.66|99.06|99.88|99.28|99.57|98.97|305
1760305200000|2025-10-12 21:40:00|99.67|99.07|99.52|98.92|99.7|99.1|99.33|98.73|140
1760305500000|2025-10-12 21:45:00|99.53|98.93|99.62|99.02|99.84|99.24|99.49|98.89|195
1760305800000|2025-10-12 21:50:00|99.63|99.03|99.58|98.98|99.67|99.07|99.24|98.64|171
1760306100000|2025-10-12 21:55:00|99.61|99.01|99.8|99.2|99.94|99.34|99.6|99|216
1760306400000|2025-10-12 22:00:00|99.82|99.22|100.1|99.5|100.64|100.04|99.82|99.22|463
1760306700000|2025-10-12 22:05:00|100.09|99.49|99.83|99.23|100.27|99.67|99.72|99.12|417
1760307000000|2025-10-12 22:10:00|99.8|99.2|99.94|99.34|100.01|99.41|99.5|98.9|391
1760307300000|2025-10-12 22:15:00|100|99.4|99.76|99.16|100.31|99.71|99.74|99.14|397
1760307600000|2025-10-12 22:20:00|99.75|99.15|99.3|98.7|100.18|99.58|99.14|98.54|413
1760307900000|2025-10-12 22:25:00|99.25|98.65|99.05|98.45|99.25|98.65|98.76|98.16|417
1760308200000|2025-10-12 22:30:00|99.06|98.46|99.54|98.94|99.65|99.05|99.06|98.46|366
1760308500000|2025-10-12 22:35:00|99.53|98.93|99.38|98.78|99.6|99|99.02|98.42|401
1760308800000|2025-10-12 22:40:00|99.37|98.77|99.27|98.67|99.54|98.94|99.1|98.5|327
1760309100000|2025-10-12 22:45:00|99.26|98.66|99.43|98.83|99.55|98.95|99.02|98.42|457
1760309400000|2025-10-12 22:50:00|99.42|98.82|99.46|98.86|99.71|99.11|99.26|98.66|440
1760309700000|2025-10-12 22:55:00|99.44|98.84|99.24|98.64|99.48|98.88|99.04|98.44|322
1760310000000|2025-10-12 23:00:00|99.21|98.61|98.82|98.22|99.41|98.81|98.72|98.12|505
1760310300000|2025-10-12 23:05:00|98.81|98.21|99.04|98.44|99.04|98.44|98.55|97.95|431
1760310600000|2025-10-12 23:10:00|99.02|98.42|98.82|98.22|99.04|98.44|98.71|98.11|282
1760310900000|2025-10-12 23:15:00|98.83|98.23|98.55|97.95|98.87|98.27|98.44|97.84|469
1760311200000|2025-10-12 23:20:00|98.54|97.94|99.02|98.42|99.03|98.43|98.54|97.94|404
1760311500000|2025-10-12 23:25:00|99.03|98.43|99.05|98.45|99.21|98.61|98.95|98.35|366
1760311800000|2025-10-12 23:30:00|99.01|98.41|99.08|98.48|99.34|98.74|98.98|98.38|443
1760312100000|2025-10-12 23:35:00|99.07|98.47|98.78|98.18|99.13|98.53|98.72|98.12|335
1760312400000|2025-10-12 23:40:00|98.77|98.17|98.73|98.13|98.84|98.24|98.57|97.97|308
1760312700000|2025-10-12 23:45:00|98.68|98.08|98.64|98.04|98.74|98.14|98.51|97.91|374
1760313000000|2025-10-12 23:50:00|98.61|98.01|98.88|98.28|98.95|98.35|98.47|97.87|395
1760313300000|2025-10-12 23:55:00|98.87|98.27|99.35|98.75|99.44|98.84|98.8|98.2|425
1760313600000|2025-10-13 00:00:00|99.37|98.77|98.86|98.26|99.44|98.84|98.7|98.1|601
1760313900000|2025-10-13 00:05:00|98.88|98.28|98.61|98.01|98.88|98.28|98.44|97.84|558
1760314200000|2025-10-13 00:10:00|98.62|98.02|99|98.4|99|98.4|98.55|97.95|498
1760314500000|2025-10-13 00:15:00|98.99|98.39|99.68|99.08|99.76|99.16|98.97|98.37|575
1760314800000|2025-10-13 00:20:00|99.67|99.07|98.98|98.38|99.81|99.21|98.87|98.27|601
1760315100000|2025-10-13 00:25:00|98.94|98.34|99.14|98.54|99.34|98.74|98.89|98.29|581
1760315400000|2025-10-13 00:30:00|99.11|98.51|98.94|98.34|99.13|98.53|98.74|98.14|612
1760315700000|2025-10-13 00:35:00|98.91|98.31|98.6|98|99.13|98.53|98.5|97.9|574
1760316000000|2025-10-13 00:40:00|98.58|97.98|98.68|98.08|98.72|98.12|98.25|97.65|535
1760316300000|2025-10-13 00:45:00|98.69|98.09|98.58|97.98|98.82|98.22|98.39|97.79|622
1760316600000|2025-10-13 00:50:00|98.6|98|98.92|98.32|99.19|98.59|98.6|98|625
1760316900000|2025-10-13 00:55:00|98.89|98.29|98.65|98.05|99.03|98.43|98.57|97.97|586
1760317200000|2025-10-13 01:00:00|98.63|98.03|98.38|97.78|98.78|98.18|98.27|97.67|641
1760317500000|2025-10-13 01:05:00|98.39|97.79|98.58|97.98|98.86|98.26|98.31|97.71|650
1760317800000|2025-10-13 01:10:00|98.62|98.02|98.31|97.71|98.65|98.05|98.07|97.47|634
1760318100000|2025-10-13 01:15:00|98.33|97.73|98.56|97.96|98.58|97.98|98.09|97.49|583
1760318400000|2025-10-13 01:20:00|98.57|97.97|98.86|98.26|98.88|98.28|98.48|97.88|520
1760318700000|2025-10-13 01:25:00|98.83|98.23|99.12|98.52|99.29|98.69|98.68|98.08|519
1760319000000|2025-10-13 01:30:00|99.08|98.48|99.52|98.92|99.55|98.95|99.08|98.48|596
1760319300000|2025-10-13 01:35:00|99.51|98.91|99.85|99.25|99.86|99.26|99.48|98.88|451
1760319600000|2025-10-13 01:40:00|99.84|99.24|99.67|99.07|100.11|99.51|99.62|99.02|595
1760319900000|2025-10-13 01:45:00|99.65|99.05|99.47|98.87|99.69|99.09|99.25|98.65|518
1760320200000|2025-10-13 01:50:00|99.45|98.85|99.61|99.01|99.61|99.01|99.31|98.71|376
1760320500000|2025-10-13 01:55:00|99.6|99|99.82|99.22|99.88|99.28|99.52|98.92|474
1760320800000|2025-10-13 02:00:00|99.77|99.17|99.08|98.48|100.06|99.46|98.91|98.31|559
1760321100000|2025-10-13 02:05:00|99.09|98.49|99.51|98.91|99.62|99.02|99|98.4|525
1760321400000|2025-10-13 02:10:00|99.47|98.87|99.76|99.16|100.09|99.49|99.47|98.87|458
1760321700000|2025-10-13 02:15:00|99.75|99.15|99.27|98.67|99.77|99.17|99.21|98.61|398
1760322000000|2025-10-13 02:20:00|99.24|98.64|99.4|98.8|99.61|99.01|99.03|98.43|385
1760322300000|2025-10-13 02:25:00|99.45|98.85|99.09|98.49|99.45|98.85|99.05|98.45|349
1760322600000|2025-10-13 02:30:00|99.11|98.51|99.17|98.57|99.26|98.66|99|98.4|435
1760322900000|2025-10-13 02:35:00|99.2|98.6|99.02|98.42|99.29|98.69|98.78|98.18|446
1760323200000|2025-10-13 02:40:00|99.06|98.46|99.07|98.47|99.18|98.58|98.95|98.35|374
1760323500000|2025-10-13 02:45:00|99.09|98.49|99.3|98.7|99.31|98.71|99.04|98.44|416
1760323800000|2025-10-13 02:50:00|99.29|98.69|99.43|98.83|99.46|98.86|99.25|98.65|318
1760324100000|2025-10-13 02:55:00|99.42|98.82|99.26|98.66|99.45|98.85|99.16|98.56|402
1760324400000|2025-10-13 03:00:00|99.22|98.62|99.58|98.98|99.67|99.07|99.22|98.62|414
1760324700000|2025-10-13 03:05:00|99.56|98.96|99.58|98.98|99.67|99.07|99.4|98.8|415
1760325000000|2025-10-13 03:10:00|99.63|99.03|99.69|99.09|99.99|99.39|99.49|98.89|572
1760325300000|2025-10-13 03:15:00|99.65|99.05|99.86|99.26|99.94|99.34|99.64|99.04|409
1760325600000|2025-10-13 03:20:00|99.81|99.21|100.33|99.73|100.44|99.84|99.78|99.18|389
1760325900000|2025-10-13 03:25:00|100.32|99.72|100.4|99.8|100.49|99.89|100.3|99.7|232
1760326200000|2025-10-13 03:30:00|100.41|99.81|99.87|99.27|100.46|99.86|99.79|99.19|383
1760326500000|2025-10-13 03:35:00|99.91|99.31|99.66|99.06|100.08|99.48|99.65|99.05|321
1760326800000|2025-10-13 03:40:00|99.67|99.07|99.58|98.98|99.81|99.21|99.57|98.97|229
1760327100000|2025-10-13 03:45:00|99.59|98.99|99.31|98.71|99.65|99.05|99.23|98.63|301
1760327400000|2025-10-13 03:50:00|99.3|98.7|99.29|98.69|99.42|98.82|99.16|98.56|349
1760327700000|2025-10-13 03:55:00|99.27|98.67|99.43|98.83|99.49|98.89|99.09|98.49|268
1760328000000|2025-10-13 04:00:00|99.46|98.86|99.41|98.81|99.56|98.96|99.34|98.74|284
1760328300000|2025-10-13 04:05:00|99.42|98.82|99.35|98.75|99.48|98.88|99.23|98.63|250
1760328600000|2025-10-13 04:10:00|99.3|98.7|99.03|98.43|99.38|98.78|98.87|98.27|249
1760328900000|2025-10-13 04:15:00|99.01|98.41|99.05|98.45|99.19|98.59|98.97|98.37|209
1760329200000|2025-10-13 04:20:00|99.06|98.46|98.59|97.99|99.1|98.5|98.31|97.71|352
1760329500000|2025-10-13 04:25:00|98.61|98.01|98.37|97.77|98.75|98.15|98.22|97.62|304
1760329800000|2025-10-13 04:30:00|98.35|97.75|98.83|98.23|98.91|98.31|98.34|97.74|416
1760330100000|2025-10-13 04:35:00|98.82|98.22|98.76|98.16|98.91|98.31|98.59|97.99|337
1760330400000|2025-10-13 04:40:00|98.75|98.15|98.3|97.7|98.86|98.26|98.3|97.7|255
1760330700000|2025-10-13 04:45:00|98.29|97.69|98.31|97.71|98.37|97.77|98.14|97.54|424
1760331000000|2025-10-13 04:50:00|98.33|97.73|98.75|98.15|98.79|98.19|98.33|97.73|355
1760331300000|2025-10-13 04:55:00|98.76|98.16|98.93|98.33|99.04|98.44|98.76|98.16|243
1760331600000|2025-10-13 05:00:00|98.91|98.31|98.65|98.05|98.94|98.34|98.58|97.98|308
1760331900000|2025-10-13 05:05:00|98.64|98.04|98.7|98.1|98.85|98.25|98.53|97.93|276
1760332200000|2025-10-13 05:10:00|98.69|98.09|97.87|97.27|98.7|98.1|97.81|97.21|328
1760332500000|2025-10-13 05:15:00|97.9|97.3|97.25|96.65|98.17|97.57|97.24|96.64|364
1760332800000|2025-10-13 05:20:00|97.29|96.69|96.83|96.23|97.29|96.69|96.7|96.1|448
1760333100000|2025-10-13 05:25:00|96.82|96.22|96.98|96.38|97.17|96.57|96.72|96.12|444
1760333400000|2025-10-13 05:30:00|96.99|96.39|96.9|96.3|97.11|96.51|96.72|96.12|410
1760333700000|2025-10-13 05:35:00|96.85|96.25|96.85|96.25|96.94|96.34|96.66|96.06|299
1760334000000|2025-10-13 05:40:00|96.83|96.23|96.37|95.77|96.93|96.33|96.36|95.76|322
1760334300000|2025-10-13 05:45:00|96.35|95.75|96.81|96.21|96.86|96.26|96.21|95.61|426
1760334600000|2025-10-13 05:50:00|96.79|96.19|96.8|96.2|96.88|96.28|96.77|96.17|293
1760334900000|2025-10-13 05:55:00|96.78|96.18|97.04|96.44|97.04|96.44|96.78|96.18|244
1760335200000|2025-10-13 06:00:00|97.03|96.43|96.72|96.12|97.06|96.46|96.49|95.89|387
1760335500000|2025-10-13 06:05:00|96.73|96.13|97.29|96.69|97.3|96.7|96.71|96.11|295
1760335800000|2025-10-13 06:10:00|97.28|96.68|97.35|96.75|97.41|96.81|97.2|96.6|248
1760336100000|2025-10-13 06:15:00|97.34|96.74|97.33|96.73|97.5|96.9|97.28|96.68|326
1760336400000|2025-10-13 06:20:00|97.37|96.77|97.5|96.9|97.51|96.91|97.31|96.71|275
1760336700000|2025-10-13 06:25:00|97.49|96.89|97.45|96.85|97.51|96.91|97.2|96.6|344
1760337000000|2025-10-13 06:30:00|97.44|96.84|97.65|97.05|98.13|97.53|97.38|96.78|469
1760337300000|2025-10-13 06:35:00|97.64|97.04|97.61|97.01|97.86|97.26|97.49|96.89|337
1760337600000|2025-10-13 06:40:00|97.6|97|97.1|96.5|97.62|97.02|96.97|96.37|339
1760337900000|2025-10-13 06:45:00|97.11|96.51|97.16|96.56|97.36|96.76|97.08|96.48|299
1760338200000|2025-10-13 06:50:00|97.12|96.52|97.59|96.99|97.62|97.02|97.12|96.52|335
1760338500000|2025-10-13 06:55:00|97.6|97|97.72|97.12|97.85|97.25|97.59|96.99|278
1760338800000|2025-10-13 07:00:00|97.73|97.13|97.82|97.22|97.97|97.37|97.4|96.8|362
1760339100000|2025-10-13 07:05:00|97.84|97.24|97.76|97.16|97.92|97.32|97.5|96.9|458
1760339400000|2025-10-13 07:10:00|97.78|97.18|97.97|97.37|98.17|97.57|97.77|97.17|428
1760339700000|2025-10-13 07:15:00|97.96|97.36|97.97|97.37|98|97.4|97.76|97.16|383
1760340000000|2025-10-13 07:20:00|97.95|97.35|98.18|97.58|98.25|97.65|97.81|97.21|437
1760340300000|2025-10-13 07:25:00|98.17|97.57|98.33|97.73|98.45|97.85|98.06|97.46|457
1760340600000|2025-10-13 07:30:00|98.32|97.72|98|97.4|98.44|97.84|97.98|97.38|392
1760340900000|2025-10-13 07:35:00|98.01|97.41|98.29|97.69|98.35|97.75|97.78|97.18|337
1760341200000|2025-10-13 07:40:00|98.27|97.67|98.08|97.48|98.36|97.76|98.08|97.48|282
1760341500000|2025-10-13 07:45:00|98.06|97.46|97.39|96.79|98.06|97.46|97.1|96.5|604
1760341800000|2025-10-13 07:50:00|97.4|96.8|97.66|97.06|97.72|97.12|97.3|96.7|500
1760342100000|2025-10-13 07:55:00|97.65|97.05|97.76|97.16|97.88|97.28|97.65|97.05|363
1760342400000|2025-10-13 08:00:00|97.78|97.18|97.65|97.05|97.78|97.18|97.46|96.86|444
1760342700000|2025-10-13 08:05:00|97.66|97.06|97.71|97.11|97.78|97.18|97.58|96.98|456
1760343000000|2025-10-13 08:10:00|97.7|97.1|97.83|97.23|97.93|97.33|97.58|96.98|360
1760343300000|2025-10-13 08:15:00|97.84|97.24|97.92|97.32|98.04|97.44|97.69|97.09|336
1760343600000|2025-10-13 08:20:00|97.93|97.33|98.12|97.52|98.17|97.57|97.93|97.33|273
1760343900000|2025-10-13 08:25:00|98.1|97.5|98.13|97.53|98.19|97.59|98.02|97.42|240
1760344200000|2025-10-13 08:30:00|98.14|97.54|98.41|97.81|98.42|97.82|98.04|97.44|304
1760344500000|2025-10-13 08:35:00|98.4|97.8|98.4|97.8|98.49|97.89|98.32|97.72|234
1760344800000|2025-10-13 08:40:00|98.39|97.79|98.52|97.92|98.97|98.37|98.31|97.71|339
1760345100000|2025-10-13 08:45:00|98.51|97.91|98.28|97.68|98.55|97.95|98.1|97.5|306
1760345400000|2025-10-13 08:50:00|98.27|97.67|98.77|98.17|98.85|98.25|98.27|97.67|315
1760345700000|2025-10-13 08:55:00|98.79|98.19|98.59|97.99|98.88|98.28|98.54|97.94|268
1760346000000|2025-10-13 09:00:00|98.55|97.95|98.79|98.19|98.89|98.29|98.45|97.85|361
1760346300000|2025-10-13 09:05:00|98.77|98.17|98.24|97.64|98.79|98.19|98.2|97.6|348
1760346600000|2025-10-13 09:10:00|98.23|97.63|98.02|97.42|98.42|97.82|97.88|97.28|346
1760346900000|2025-10-13 09:15:00|98.04|97.44|98|97.4|98.32|97.72|97.97|97.37|357
1760347200000|2025-10-13 09:20:00|97.96|97.36|97.89|97.29|98.04|97.44|97.72|97.12|332
1760347500000|2025-10-13 09:25:00|97.9|97.3|98.19|97.59|98.2|97.6|97.9|97.3|289
1760347800000|2025-10-13 09:30:00|98.18|97.58|98.53|97.93|98.54|97.94|98.18|97.58|337
1760348100000|2025-10-13 09:35:00|98.52|97.92|98.5|97.9|98.8|98.2|98.46|97.86|285
1760348400000|2025-10-13 09:40:00|98.49|97.89|98.52|97.92|98.62|98.02|98.42|97.82|157
1760348700000|2025-10-13 09:45:00|98.51|97.91|98.66|98.06|98.76|98.16|98.51|97.91|186
1760349000000|2025-10-13 09:50:00|98.65|98.05|98.67|98.07|98.8|98.2|98.56|97.96|246
1760349300000|2025-10-13 09:55:00|98.66|98.06|98.82|98.22|98.82|98.22|98.65|98.05|216
1760349600000|2025-10-13 10:00:00|98.84|98.24|98.69|98.09|98.9|98.3|98.55|97.95|299
1760349900000|2025-10-13 10:05:00|98.7|98.1|98.67|98.07|98.85|98.25|98.59|97.99|316
1760350200000|2025-10-13 10:10:00|98.66|98.06|98.54|97.94|98.68|98.08|98.46|97.86|346
1760350500000|2025-10-13 10:15:00|98.56|97.96|98.62|98.02|98.71|98.11|98.09|97.49|360
1760350800000|2025-10-13 10:20:00|98.61|98.01|98.96|98.36|99.01|98.41|98.6|98|237
1760351100000|2025-10-13 10:25:00|98.95|98.35|98.48|97.88|98.96|98.36|98.44|97.84|243
1760351400000|2025-10-13 10:30:00|98.47|97.87|98.25|97.65|98.51|97.91|98.12|97.52|359
1760351700000|2025-10-13 10:35:00|98.24|97.64|98.27|97.67|98.51|97.91|98.18|97.58|356
1760352000000|2025-10-13 10:40:00|98.29|97.69|98.45|97.85|98.63|98.03|98.29|97.69|273
1760352300000|2025-10-13 10:45:00|98.44|97.84|98.63|98.03|98.63|98.03|98.36|97.76|280
1760352600000|2025-10-13 10:50:00|98.62|98.02|98.46|97.86|98.64|98.04|98.25|97.65|256
1760352900000|2025-10-13 10:55:00|98.49|97.89|98.32|97.72|98.5|97.9|98.25|97.65|229
1760353200000|2025-10-13 11:00:00|98.36|97.76|97.93|97.33|98.45|97.85|97.49|96.89|550
1760353500000|2025-10-13 11:05:00|97.92|97.32|97.9|97.3|97.98|97.38|97.18|96.58|640
1760353800000|2025-10-13 11:10:00|97.89|97.29|97.83|97.23|97.98|97.38|97.48|96.88|433
1760354100000|2025-10-13 11:15:00|97.82|97.22|97.37|96.77|97.85|97.25|97.33|96.73|388
1760354400000|2025-10-13 11:20:00|97.36|96.76|96.84|96.24|97.54|96.94|96.75|96.15|418
1760354700000|2025-10-13 11:25:00|96.85|96.25|95.29|94.69|97.15|96.55|95.28|94.68|690
1760355000000|2025-10-13 11:30:00|95.3|94.7|96.39|95.79|96.47|95.87|95.3|94.7|664
1760355300000|2025-10-13 11:35:00|96.37|95.77|96.52|95.92|96.63|96.03|96.11|95.51|449
1760355600000|2025-10-13 11:40:00|96.53|95.93|96.78|96.18|96.85|96.25|96.49|95.89|314
1760355900000|2025-10-13 11:45:00|96.82|96.22|96.47|95.87|97.11|96.51|96.42|95.82|393
1760356200000|2025-10-13 11:50:00|96.43|95.83|97.04|96.44|97.06|96.46|96.41|95.81|413
1760356500000|2025-10-13 11:55:00|97.01|96.41|96.67|96.07|97.07|96.47|96.65|96.05|412
1760356800000|2025-10-13 12:00:00|96.66|96.06|96.53|95.93|96.68|96.08|95.99|95.39|584
1760357100000|2025-10-13 12:05:00|96.51|95.91|97.05|96.45|97.11|96.51|96.43|95.83|504
1760357400000|2025-10-13 12:10:00|97.04|96.44|97.53|96.93|97.7|97.1|97.04|96.44|351
1760357700000|2025-10-13 12:15:00|97.58|96.98|97.24|96.64|97.58|96.98|97.18|96.58|349
1760358000000|2025-10-13 12:20:00|97.25|96.65|97.14|96.54|97.32|96.72|96.98|96.38|381
1760358300000|2025-10-13 12:25:00|97.15|96.55|97.38|96.78|97.42|96.82|96.92|96.32|228
1760358600000|2025-10-13 12:30:00|97.36|96.76|97.96|97.36|98.05|97.45|97.21|96.61|407
1760358900000|2025-10-13 12:35:00|97.95|97.35|97.53|96.93|97.99|97.39|97.51|96.91|349
1760359200000|2025-10-13 12:40:00|97.51|96.91|97.4|96.8|97.57|96.97|97.3|96.7|297
1760359500000|2025-10-13 12:45:00|97.39|96.79|97.49|96.89|97.72|97.12|97.3|96.7|406
1760359800000|2025-10-13 12:50:00|97.52|96.92|97.18|96.58|97.52|96.92|96.97|96.37|400
1760360100000|2025-10-13 12:55:00|97.19|96.59|97.1|96.5|97.25|96.65|96.98|96.38|357
1760360400000|2025-10-13 13:00:00|97.09|96.49|97.26|96.66|97.5|96.9|97.09|96.49|607
1760360700000|2025-10-13 13:05:00|97.25|96.65|97.07|96.47|97.56|96.96|97.07|96.47|486
1760361000000|2025-10-13 13:10:00|97.09|96.49|97.2|96.6|97.45|96.85|97.03|96.43|484
1760361300000|2025-10-13 13:15:00|97.19|96.59|97.58|96.98|97.79|97.19|97.13|96.53|477
1760361600000|2025-10-13 13:20:00|97.57|96.97|97.07|96.47|97.6|97|97|96.4|404
1760361900000|2025-10-13 13:25:00|97.08|96.48|97.19|96.59|97.47|96.87|97.08|96.48|358
1760362200000|2025-10-13 13:30:00|97.2|96.6|97.92|97.32|99.09|98.49|97.2|96.6|760
1760362500000|2025-10-13 13:35:00|97.91|97.31|97.89|97.29|98.04|97.44|97.19|96.59|768
1760362800000|2025-10-13 13:40:00|97.88|97.28|98.17|97.57|98.4|97.8|97.47|96.87|710
1760363100000|2025-10-13 13:45:00|98.16|97.56|97.8|97.2|98.29|97.69|97.58|96.98|704
1760363400000|2025-10-13 13:50:00|97.79|97.19|98.44|97.84|98.81|98.21|97.42|96.82|600
1760363700000|2025-10-13 13:55:00|98.43|97.83|98.59|97.99|98.81|98.21|98.32|97.72|582
1760364000000|2025-10-13 14:00:00|98.6|98|98.25|97.65|98.79|98.19|98.11|97.51|586
1760364300000|2025-10-13 14:05:00|98.26|97.66|97.67|97.07|98.33|97.73|97.56|96.96|645
1760364600000|2025-10-13 14:10:00|97.68|97.08|97.77|97.17|97.87|97.27|97.48|96.88|541
1760364900000|2025-10-13 14:15:00|97.76|97.16|97.53|96.93|97.96|97.36|97.28|96.68|599
1760365200000|2025-10-13 14:20:00|97.52|96.92|97.12|96.52|97.55|96.95|96.3|95.7|671
1760365500000|2025-10-13 14:25:00|97.1|96.5|96.78|96.18|97.13|96.53|96.47|95.87|617
1760365800000|2025-10-13 14:30:00|96.77|96.17|97.04|96.44|97.14|96.54|96.02|95.42|695
1760366100000|2025-10-13 14:35:00|97.03|96.43|97.2|96.6|97.37|96.77|97.01|96.41|502
1760366400000|2025-10-13 14:40:00|97.19|96.59|96.8|96.2|97.3|96.7|96.62|96.02|420
1760366700000|2025-10-13 14:45:00|96.81|96.21|96.49|95.89|96.97|96.37|96.44|95.84|538
1760367000000|2025-10-13 14:50:00|96.51|95.91|96.36|95.76|96.59|95.99|96.08|95.48|616
1760367300000|2025-10-13 14:55:00|96.35|95.75|96.42|95.82|96.51|95.91|96.12|95.52|357
1760367600000|2025-10-13 15:00:00|96.44|95.84|96.77|96.17|96.81|96.21|96.42|95.82|448
1760367900000|2025-10-13 15:05:00|96.76|96.16|96.78|96.18|96.94|96.34|96.49|95.89|342
1760368200000|2025-10-13 15:10:00|96.77|96.17|97.07|96.47|97.3|96.7|96.76|96.16|442
1760368500000|2025-10-13 15:15:00|97.06|96.46|97.34|96.74|97.73|97.13|97.02|96.42|447
1760368800000|2025-10-13 15:20:00|97.33|96.73|97.4|96.8|97.56|96.96|97.15|96.55|375
1760369100000|2025-10-13 15:25:00|97.41|96.81|97.41|96.81|97.68|97.08|97.36|96.76|402
1760369400000|2025-10-13 15:30:00|97.42|96.82|97.75|97.15|97.97|97.37|97.39|96.79|442
1760369700000|2025-10-13 15:35:00|97.76|97.16|97.69|97.09|97.95|97.35|97.67|97.07|316
1760370000000|2025-10-13 15:40:00|97.68|97.08|97.6|97|97.75|97.15|97.44|96.84|326
1760370300000|2025-10-13 15:45:00|97.61|97.01|98.17|97.57|98.17|97.57|97.59|96.99|500
1760370600000|2025-10-13 15:50:00|98.19|97.59|98.02|97.42|98.37|97.77|97.94|97.34|434
1760370900000|2025-10-13 15:55:00|98.01|97.41|98.23|97.63|98.4|97.8|97.97|97.37|309
1760371200000|2025-10-13 16:00:00|98.24|97.64|98.46|97.86|98.6|98|98.13|97.53|404
1760371500000|2025-10-13 16:05:00|98.47|97.87|98.55|97.95|98.62|98.02|98.38|97.78|440
1760371800000|2025-10-13 16:10:00|98.54|97.94|98.55|97.95|98.89|98.29|98.36|97.76|405
1760372100000|2025-10-13 16:15:00|98.54|97.94|98.09|97.49|98.59|97.99|98|97.4|438
1760372400000|2025-10-13 16:20:00|98.08|97.48|98.43|97.83|98.57|97.97|97.61|97.01|563
1760372700000|2025-10-13 16:25:00|98.42|97.82|98.17|97.57|98.82|98.22|98.16|97.56|562
1760373000000|2025-10-13 16:30:00|98.18|97.58|97.87|97.27|98.28|97.68|97.79|97.19|537
1760373300000|2025-10-13 16:35:00|97.85|97.25|97.97|97.37|98.1|97.5|97.79|97.19|453
1760373600000|2025-10-13 16:40:00|97.93|97.33|97.94|97.34|98.05|97.45|97.77|97.17|408
1760373900000|2025-10-13 16:45:00|97.95|97.35|98.51|97.91|98.55|97.95|97.92|97.32|436
1760374200000|2025-10-13 16:50:00|98.46|97.86|98.7|98.1|98.89|98.29|98.42|97.82|421
1760374500000|2025-10-13 16:55:00|98.66|98.06|98.63|98.03|98.89|98.29|98.54|97.94|315
1760374800000|2025-10-13 17:00:00|98.64|98.04|99.22|98.62|99.25|98.65|98.57|97.97|460
1760375100000|2025-10-13 17:05:00|99.21|98.61|98.94|98.34|99.35|98.75|98.82|98.22|400
1760375400000|2025-10-13 17:10:00|98.93|98.33|98.89|98.29|99.01|98.41|98.69|98.09|494
1760375700000|2025-10-13 17:15:00|98.91|98.31|99.06|98.46|99.16|98.56|98.9|98.3|410
1760376000000|2025-10-13 17:20:00|99.05|98.45|99.17|98.57|99.41|98.81|99|98.4|367
1760376300000|2025-10-13 17:25:00|99.14|98.54|99.15|98.55|99.25|98.65|99.09|98.49|347
1760376600000|2025-10-13 17:30:00|99.18|98.58|99.33|98.73|99.39|98.79|99.09|98.49|459
1760376900000|2025-10-13 17:35:00|99.34|98.74|99.61|99.01|99.68|99.08|99.34|98.74|466
1760377200000|2025-10-13 17:40:00|99.64|99.04|99.41|98.81|99.65|99.05|99.31|98.71|523
1760377500000|2025-10-13 17:45:00|99.43|98.83|99.12|98.52|99.5|98.9|98.99|98.39|439
1760377800000|2025-10-13 17:50:00|99.11|98.51|99.24|98.64|99.4|98.8|99.09|98.49|345
1760378100000|2025-10-13 17:55:00|99.25|98.65|100.12|99.52|100.13|99.53|99.24|98.64|468
1760378400000|2025-10-13 18:00:00|100.13|99.53|99.85|99.25|100.13|99.53|99.65|99.05|515
1760378700000|2025-10-13 18:05:00|99.84|99.24|99.94|99.34|100.17|99.57|99.8|99.2|397
1760379000000|2025-10-13 18:10:00|99.95|99.35|99.68|99.08|100|99.4|99.51|98.91|466
1760379300000|2025-10-13 18:15:00|99.67|99.07|99.6|99|99.79|99.19|99.55|98.95|352
1760379600000|2025-10-13 18:20:00|99.56|98.96|100.13|99.53|100.15|99.55|99.56|98.96|427
1760379900000|2025-10-13 18:25:00|100.12|99.52|100.27|99.67|100.39|99.79|100.08|99.48|305
1760380200000|2025-10-13 18:30:00|100.28|99.68|100.16|99.56|100.37|99.77|100.1|99.5|422
1760380500000|2025-10-13 18:35:00|100.14|99.54|100.1|99.5|100.16|99.56|99.93|99.33|262
1760380800000|2025-10-13 18:40:00|100.09|99.49|100.16|99.56|100.2|99.6|99.93|99.33|260
1760381100000|2025-10-13 18:45:00|100.15|99.55|99.97|99.37|100.21|99.61|99.73|99.13|292
1760381400000|2025-10-13 18:50:00|99.96|99.36|99.61|99.01|99.97|99.37|99.53|98.93|307
1760381700000|2025-10-13 18:55:00|99.6|99|99.62|99.02|99.7|99.1|99.55|98.95|241
1760382000000|2025-10-13 19:00:00|99.66|99.06|99.8|99.2|99.82|99.22|99.23|98.63|324
1760382300000|2025-10-13 19:05:00|99.81|99.21|99.81|99.21|99.83|99.23|99.56|98.96|287
1760382600000|2025-10-13 19:10:00|99.83|99.23|100.11|99.51|100.12|99.52|99.83|99.23|321
1760382900000|2025-10-13 19:15:00|100.12|99.52|100.43|99.83|100.55|99.95|99.97|99.37|470
1760383200000|2025-10-13 19:20:00|100.42|99.82|100.42|99.82|100.52|99.92|100.26|99.66|427
1760383500000|2025-10-13 19:25:00|100.43|99.83|100.29|99.69|100.45|99.85|100.15|99.55|432
1760383800000|2025-10-13 19:30:00|100.26|99.66|100.48|99.88|100.51|99.91|100.24|99.64|379
1760384100000|2025-10-13 19:35:00|100.45|99.85|100.37|99.77|100.53|99.93|100.33|99.73|393
1760384400000|2025-10-13 19:40:00|100.38|99.78|100.56|99.96|100.59|99.99|100.36|99.76|332
1760384700000|2025-10-13 19:45:00|100.58|99.98|100.37|99.77|100.58|99.98|100.31|99.71|330
1760385000000|2025-10-13 19:50:00|100.38|99.78|100.58|99.98|100.82|100.22|100.32|99.72|289
1760385300000|2025-10-13 19:55:00|100.59|99.99|100.64|100.04|100.7|100.1|100.3|99.7|437
1760385600000|2025-10-13 20:00:00|100.63|100.03|100.65|100.05|100.77|100.17|100.41|99.81|228
1760385900000|2025-10-13 20:05:00|100.66|100.06|100.33|99.73|100.74|100.14|100.33|99.73|213
1760386200000|2025-10-13 20:10:00|100.34|99.74|100.6|100|100.63|100.03|100.28|99.68|248
1760386500000|2025-10-13 20:15:00|100.56|99.96|100.58|99.98|100.6|100|100.37|99.77|278
1760386800000|2025-10-13 20:20:00|100.6|100|100.79|100.19|100.79|100.19|100.55|99.95|265
1760387100000|2025-10-13 20:25:00|100.75|100.15|100.83|100.23|100.94|100.34|100.75|100.15|408
1760387400000|2025-10-13 20:30:00|100.82|100.22|100.61|100.01|100.91|100.31|100.6|100|321
1760387700000|2025-10-13 20:35:00|100.62|100.02|100.63|100.03|100.79|100.19|100.49|99.89|275
1760388000000|2025-10-13 20:40:00|100.65|100.05|100.87|100.27|100.99|100.39|100.6|100|211
1760388300000|2025-10-13 20:45:00|100.86|100.26|101.1|100.5|101.11|100.51|100.85|100.25|256
1760388600000|2025-10-13 20:50:00|101.11|100.51|101.33|100.73|101.33|100.73|101.11|100.51|330
1760388900000|2025-10-13 20:55:00|101.3|100.7|101.62|101.02|101.62|101.02|101.18|100.58|307
1760389200000|2025-10-13 21:00:00|101.61|101.01|101.19|100.59|101.64|101.04|100.99|100.39|403
1760389500000|2025-10-13 21:05:00|101.2|100.6|101.45|100.85|101.62|101.02|101.18|100.58|215
1760389800000|2025-10-13 21:10:00|101.46|100.86|101.22|100.62|101.49|100.89|101.14|100.54|154
1760390100000|2025-10-13 21:15:00|101.23|100.63|101.64|101.04|101.73|101.13|101.19|100.59|291
1760390400000|2025-10-13 21:20:00|101.65|101.05|101.41|100.81|101.67|101.07|101.39|100.79|238
1760390700000|2025-10-13 21:25:00|101.4|100.8|100.95|100.35|101.4|100.8|100.93|100.33|331
1760391000000|2025-10-13 21:30:00|100.94|100.34|100.8|100.2|100.95|100.35|100.73|100.13|237
1760391300000|2025-10-13 21:35:00|100.79|100.19|100.7|100.1|100.79|100.19|100.61|100.01|223
1760391600000|2025-10-13 21:40:00|100.69|100.09|100.49|99.89|100.71|100.11|100.4|99.8|203
1760391900000|2025-10-13 21:45:00|100.48|99.88|100.36|99.76|100.49|99.89|100.36|99.76|93
1760392200000|2025-10-13 21:50:00|100.34|99.74|100.21|99.61|100.34|99.74|100.13|99.53|135
1760392500000|2025-10-13 21:55:00|100.22|99.62|100.63|100.03|100.69|100.09|100.2|99.6|213
1760392800000|2025-10-13 22:00:00|100.64|100.04|100.87|100.27|100.87|100.27|100.51|99.91|433
1760393100000|2025-10-13 22:05:00|100.88|100.28|100.58|99.98|100.94|100.34|100.53|99.93|420
1760393400000|2025-10-13 22:10:00|100.53|99.93|100.37|99.77|100.56|99.96|100.25|99.65|326
1760393700000|2025-10-13 22:15:00|100.38|99.78|100.85|100.25|100.85|100.25|100.33|99.73|286
1760394000000|2025-10-13 22:20:00|100.86|100.26|101.08|100.48|101.09|100.49|100.81|100.21|246
1760394300000|2025-10-13 22:25:00|101.09|100.49|100.88|100.28|101.22|100.62|100.86|100.26|352
1760394600000|2025-10-13 22:30:00|100.87|100.27|100.9|100.3|100.97|100.37|100.75|100.15|221
1760394900000|2025-10-13 22:35:00|100.94|100.34|100.95|100.35|101.05|100.45|100.9|100.3|129
1760395200000|2025-10-13 22:40:00|100.94|100.34|100.87|100.27|100.97|100.37|100.82|100.22|183
1760395500000|2025-10-13 22:45:00|100.84|100.24|100.52|99.92|100.87|100.27|100.37|99.77|314
1760395800000|2025-10-13 22:50:00|100.53|99.93|100.79|100.19|100.84|100.24|100.53|99.93|246
1760396100000|2025-10-13 22:55:00|100.83|100.23|100.53|99.93|100.83|100.23|100.52|99.92|145
1760396400000|2025-10-13 23:00:00|100.56|99.96|100.26|99.66|100.56|99.96|100.07|99.47|239
1760396700000|2025-10-13 23:05:00|100.23|99.63|100.41|99.81|100.6|100|100.2|99.6|234
1760397000000|2025-10-13 23:10:00|100.42|99.82|100.52|99.92|100.59|99.99|100.39|99.79|99
1760397300000|2025-10-13 23:15:00|100.53|99.93|100.42|99.82|100.71|100.11|100.31|99.71|185
1760397600000|2025-10-13 23:20:00|100.43|99.83|100.44|99.84|100.48|99.88|100.38|99.78|113
1760397900000|2025-10-13 23:25:00|100.43|99.83|100.38|99.78|100.51|99.91|100.34|99.74|104
1760398200000|2025-10-13 23:30:00|100.34|99.74|100.28|99.68|100.48|99.88|100.27|99.67|190
1760398500000|2025-10-13 23:35:00|100.27|99.67|100.24|99.64|100.33|99.73|100.1|99.5|155
1760398800000|2025-10-13 23:40:00|100.22|99.62|99.81|99.21|100.22|99.62|99.69|99.09|241
1760399100000|2025-10-13 23:45:00|99.84|99.24|99.6|99|99.84|99.24|99.52|98.92|189
1760399400000|2025-10-13 23:50:00|99.59|98.99|99.81|99.21|99.84|99.24|99.58|98.98|178
1760399700000|2025-10-13 23:55:00|99.84|99.24|99.84|99.24|99.93|99.33|99.75|99.15|150
1760400000000|2025-10-14 00:00:00|99.85|99.25|99.94|99.34|100.04|99.44|99.81|99.21|279
1760400300000|2025-10-14 00:05:00|99.95|99.35|99.64|99.04|100.01|99.41|99.54|98.94|335
1760400600000|2025-10-14 00:10:00|99.63|99.03|99.58|98.98|99.68|99.08|99.34|98.74|299
1760400900000|2025-10-14 00:15:00|99.57|98.97|100.11|99.51|100.15|99.55|99.54|98.94|306
1760401200000|2025-10-14 00:20:00|100.1|99.5|100.24|99.64|100.4|99.8|100.09|99.49|370
1760401500000|2025-10-14 00:25:00|100.22|99.62|100.37|99.77|100.44|99.84|100.15|99.55|268
1760401800000|2025-10-14 00:30:00|100.36|99.76|100.56|99.96|100.9|100.3|100.26|99.66|446
1760402100000|2025-10-14 00:35:00|100.55|99.95|100.64|100.04|100.68|100.08|100.45|99.85|352
1760402400000|2025-10-14 00:40:00|100.61|100.01|100.52|99.92|100.72|100.12|100.37|99.77|231
1760402700000|2025-10-14 00:45:00|100.51|99.91|100.24|99.64|100.54|99.94|100.03|99.43|310
1760403000000|2025-10-14 00:50:00|100.27|99.67|100.35|99.75|100.39|99.79|100.19|99.59|248
1760403300000|2025-10-14 00:55:00|100.37|99.77|100.63|100.03|100.63|100.03|100.34|99.74|225
1760403600000|2025-10-14 01:00:00|100.59|99.99|99.98|99.38|100.83|100.23|99.98|99.38|332
1760403900000|2025-10-14 01:05:00|99.97|99.37|100.01|99.41|100.12|99.52|99.77|99.17|464
1760404200000|2025-10-14 01:10:00|100.02|99.42|99.89|99.29|100.18|99.58|99.81|99.21|324
1760404500000|2025-10-14 01:15:00|99.87|99.27|99.87|99.27|99.95|99.35|99.66|99.06|276
1760404800000|2025-10-14 01:20:00|99.85|99.25|99.83|99.23|100|99.4|99.77|99.17|242
1760405100000|2025-10-14 01:25:00|99.82|99.22|99.81|99.21|100.01|99.41|99.79|99.19|172
1760405400000|2025-10-14 01:30:00|99.86|99.26|99.82|99.22|99.86|99.26|99.69|99.09|264
1760405700000|2025-10-14 01:35:00|99.8|99.2|99.92|99.32|100.02|99.42|99.79|99.19|220
1760406000000|2025-10-14 01:40:00|99.93|99.33|99.81|99.21|99.96|99.36|99.63|99.03|227
1760406300000|2025-10-14 01:45:00|99.8|99.2|99.63|99.03|99.89|99.29|99.63|99.03|190
1760406600000|2025-10-14 01:50:00|99.66|99.06|99.48|98.88|99.74|99.14|99.38|98.78|249
1760406900000|2025-10-14 01:55:00|99.49|98.89|99.37|98.77|99.49|98.89|99.21|98.61|218
1760407200000|2025-10-14 02:00:00|99.36|98.76|99.15|98.55|99.4|98.8|99.06|98.46|310
1760407500000|2025-10-14 02:05:00|99.16|98.56|99.31|98.71|99.35|98.75|99.08|98.48|277
1760407800000|2025-10-14 02:10:00|99.28|98.68|99.05|98.45|99.41|98.81|99.04|98.44|218
1760408100000|2025-10-14 02:15:00|99.08|98.48|98.72|98.12|99.08|98.48|98.66|98.06|261
1760408400000|2025-10-14 02:20:00|98.73|98.13|99.03|98.43|99.03|98.43|98.65|98.05|301
1760408700000|2025-10-14 02:25:00|99.04|98.44|99.18|98.58|99.37|98.77|99.04|98.44|229
1760409000000|2025-10-14 02:30:00|99.19|98.59|99.49|98.89|99.59|98.99|99.1|98.5|254
1760409300000|2025-10-14 02:35:00|99.48|98.88|99.34|98.74|99.52|98.92|99.17|98.57|283
1760409600000|2025-10-14 02:40:00|99.33|98.73|99.16|98.56|99.35|98.75|99.07|98.47|304
1760409900000|2025-10-14 02:45:00|99.15|98.55|98.97|98.37|99.29|98.69|98.78|98.18|380
1760410200000|2025-10-14 02:50:00|98.98|98.38|99.77|99.17|99.98|99.38|98.87|98.27|365
1760410500000|2025-10-14 02:55:00|99.8|99.2|99.5|98.9|99.91|99.31|99.41|98.81|310
1760410800000|2025-10-14 03:00:00|99.51|98.91|99.08|98.48|99.62|99.02|99.04|98.44|394
1760411100000|2025-10-14 03:05:00|99.1|98.5|99.02|98.42|99.26|98.66|98.98|98.38|355
1760411400000|2025-10-14 03:10:00|99.03|98.43|99.27|98.67|99.49|98.89|99.02|98.42|347
1760411700000|2025-10-14 03:15:00|99.28|98.68|98.74|98.14|99.5|98.9|98.71|98.11|356
1760412000000|2025-10-14 03:20:00|98.72|98.12|98.43|97.83|98.76|98.16|98.33|97.73|245
1760412300000|2025-10-14 03:25:00|98.44|97.84|98.26|97.66|98.71|98.11|98.22|97.62|328
1760412600000|2025-10-14 03:30:00|98.25|97.65|98.4|97.8|98.72|98.12|98.21|97.61|364
1760412900000|2025-10-14 03:35:00|98.41|97.81|98.34|97.74|98.58|97.98|98.34|97.74|254
1760413200000|2025-10-14 03:40:00|98.35|97.75|98.28|97.68|98.39|97.79|98.24|97.64|223
1760413500000|2025-10-14 03:45:00|98.25|97.65|98.38|97.78|98.43|97.83|98.2|97.6|302
1760413800000|2025-10-14 03:50:00|98.41|97.81|98.65|98.05|98.68|98.08|98.37|97.77|301
1760414100000|2025-10-14 03:55:00|98.64|98.04|98.62|98.02|98.69|98.09|98.53|97.93|209
1760414400000|2025-10-14 04:00:00|98.6|98|98.51|97.91|98.79|98.19|98.42|97.82|333
1760414700000|2025-10-14 04:05:00|98.52|97.92|98.1|97.5|98.72|98.12|98.1|97.5|253
1760415000000|2025-10-14 04:10:00|98.07|97.47|98.24|97.64|98.41|97.81|97.73|97.13|319
1760415300000|2025-10-14 04:15:00|98.25|97.65|98.08|97.48|98.33|97.73|97.92|97.32|326
1760415600000|2025-10-14 04:20:00|98.07|97.47|98.14|97.54|98.28|97.68|97.91|97.31|302
1760415900000|2025-10-14 04:25:00|98.15|97.55|98.11|97.51|98.19|97.59|98.04|97.44|186
1760416200000|2025-10-14 04:30:00|98.08|97.48|97.8|97.2|98.11|97.51|97.64|97.04|281
1760416500000|2025-10-14 04:35:00|97.77|97.17|97.36|96.76|97.89|97.29|97.35|96.75|333
1760416800000|2025-10-14 04:40:00|97.37|96.77|97.38|96.78|97.47|96.87|97.23|96.63|233
1760417100000|2025-10-14 04:45:00|97.39|96.79|97.15|96.55|97.45|96.85|97.09|96.49|290
1760417400000|2025-10-14 04:50:00|97.11|96.51|96.73|96.13|97.14|96.54|96.72|96.12|426
1760417700000|2025-10-14 04:55:00|96.74|96.14|97.17|96.57|97.26|96.66|96.74|96.14|340
1760418000000|2025-10-14 05:00:00|97.16|96.56|97.48|96.88|97.51|96.91|97.03|96.43|414
1760418300000|2025-10-14 05:05:00|97.45|96.85|97.58|96.98|97.79|97.19|97.25|96.65|338
1760418600000|2025-10-14 05:10:00|97.59|96.99|97.73|97.13|97.96|97.36|97.51|96.91|366
1760418900000|2025-10-14 05:15:00|97.69|97.09|97.73|97.13|97.87|97.27|97.62|97.02|270
1760419200000|2025-10-14 05:20:00|97.76|97.16|97.35|96.75|97.84|97.24|97.22|96.62|303
1760419500000|2025-10-14 05:25:00|97.34|96.74|97.09|96.49|97.36|96.76|97.07|96.47|249
1760419800000|2025-10-14 05:30:00|97.1|96.5|96.83|96.23|97.15|96.55|96.75|96.15|316
1760420100000|2025-10-14 05:35:00|96.84|96.24|96.17|95.57|96.85|96.25|96.03|95.43|440
1760420400000|2025-10-14 05:40:00|96.19|95.59|95.78|95.18|96.21|95.61|95.72|95.12|517
1760420700000|2025-10-14 05:45:00|95.81|95.21|95.92|95.32|96.1|95.5|95.66|95.06|389
1760421000000|2025-10-14 05:50:00|95.91|95.31|95.88|95.28|96.1|95.5|95.68|95.08|356
1760421300000|2025-10-14 05:55:00|95.89|95.29|95.92|95.32|96.01|95.41|95.69|95.09|272
1760421600000|2025-10-14 06:00:00|95.91|95.31|96.38|95.78|96.38|95.78|95.9|95.3|386
1760421900000|2025-10-14 06:05:00|96.39|95.79|96.16|95.56|96.4|95.8|96.13|95.53|275
1760422200000|2025-10-14 06:10:00|96.19|95.59|96.05|95.45|96.28|95.68|95.99|95.39|245
1760422500000|2025-10-14 06:15:00|96.04|95.44|96.03|95.43|96.11|95.51|95.79|95.19|273
1760422800000|2025-10-14 06:20:00|96.04|95.44|95.4|94.8|96.1|95.5|95.27|94.67|397
1760423100000|2025-10-14 06:25:00|95.37|94.77|95.3|94.7|95.79|95.19|95.17|94.57|338
1760423400000|2025-10-14 06:30:00|95.29|94.69|94.29|93.69|95.74|95.14|94|93.4|545
1760423700000|2025-10-14 06:35:00|94.27|93.67|94.47|93.87|94.91|94.31|94.27|93.67|527
1760424000000|2025-10-14 06:40:00|94.48|93.88|93.83|93.23|94.64|94.04|93.8|93.2|537
1760424300000|2025-10-14 06:45:00|93.84|93.24|93.76|93.16|94.29|93.69|92.27|91.67|772
1760424600000|2025-10-14 06:50:00|93.77|93.17|94.4|93.8|94.5|93.9|93.27|92.67|684
1760424900000|2025-10-14 06:55:00|94.33|93.73|94.09|93.49|94.55|93.95|94.05|93.45|426
1760425200000|2025-10-14 07:00:00|94.1|93.5|93.91|93.31|94.58|93.98|93.84|93.24|567
1760425500000|2025-10-14 07:05:00|93.93|93.33|93.74|93.14|94.11|93.51|93.47|92.87|547
1760425800000|2025-10-14 07:10:00|93.7|93.1|94.17|93.57|94.3|93.7|93.7|93.1|532
1760426100000|2025-10-14 07:15:00|94.18|93.58|94.66|94.06|94.76|94.16|94.17|93.57|589
1760426400000|2025-10-14 07:20:00|94.65|94.05|93.76|93.16|94.68|94.08|93.73|93.13|448
1760426700000|2025-10-14 07:25:00|93.75|93.15|94.26|93.66|94.39|93.79|93.73|93.13|406
1760427000000|2025-10-14 07:30:00|94.24|93.64|93.98|93.38|94.29|93.69|93.84|93.24|488
1760427300000|2025-10-14 07:35:00|93.96|93.36|93.73|93.13|94.1|93.5|93.26|92.66|529
1760427600000|2025-10-14 07:40:00|93.72|93.12|93.69|93.09|93.81|93.21|93.28|92.68|645
1760427900000|2025-10-14 07:45:00|93.68|93.08|93.71|93.11|93.92|93.32|93.43|92.83|575
1760428200000|2025-10-14 07:50:00|93.69|93.09|93.78|93.18|93.92|93.32|93.63|93.03|590
1760428500000|2025-10-14 07:55:00|93.79|93.19|94.08|93.48|94.11|93.51|93.67|93.07|525
1760428800000|2025-10-14 08:00:00|94.07|93.47|93.5|92.9|94.21|93.61|93.31|92.71|567
1760429100000|2025-10-14 08:05:00|93.49|92.89|93.79|93.19|94.25|93.65|93.48|92.88|539
1760429400000|2025-10-14 08:10:00|93.83|93.23|94.2|93.6|94.38|93.78|93.67|93.07|459
1760429700000|2025-10-14 08:15:00|94.21|93.61|93.65|93.05|94.25|93.65|93.59|92.99|460
1760430000000|2025-10-14 08:20:00|93.66|93.06|93.84|93.24|94.13|93.53|93.63|93.03|423
1760430300000|2025-10-14 08:25:00|93.83|93.23|94.38|93.78|94.51|93.91|93.76|93.16|545
1760430600000|2025-10-14 08:30:00|94.37|93.77|94.42|93.82|94.7|94.1|94.25|93.65|524
1760430900000|2025-10-14 08:35:00|94.41|93.81|94.82|94.22|94.84|94.24|94.4|93.8|408
1760431200000|2025-10-14 08:40:00|94.84|94.24|94.87|94.27|94.99|94.39|94.61|94.01|402
1760431500000|2025-10-14 08:45:00|94.84|94.24|94.31|93.71|94.94|94.34|94.29|93.69|404
1760431800000|2025-10-14 08:50:00|94.32|93.72|94.58|93.98|94.61|94.01|94.29|93.69|410
1760432100000|2025-10-14 08:55:00|94.54|93.94|94.7|94.1|94.84|94.24|94.52|93.92|316
1760432400000|2025-10-14 09:00:00|94.69|94.09|95.01|94.41|95.05|94.45|94.65|94.05|326
1760432700000|2025-10-14 09:05:00|95.03|94.43|94.98|94.38|95.18|94.58|94.93|94.33|344
1760433000000|2025-10-14 09:10:00|94.96|94.36|94.86|94.26|95.03|94.43|94.79|94.19|237
1760433300000|2025-10-14 09:15:00|94.87|94.27|95.03|94.43|95.04|94.44|94.81|94.21|282
1760433600000|2025-10-14 09:20:00|95.04|94.44|95.03|94.43|95.14|94.54|94.87|94.27|264
1760433900000|2025-10-14 09:25:00|95.07|94.47|95.11|94.51|95.3|94.7|95.01|94.41|255
1760434200000|2025-10-14 09:30:00|95.1|94.5|95.09|94.49|95.41|94.81|95.08|94.48|264
1760434500000|2025-10-14 09:35:00|95.08|94.48|95.3|94.7|95.41|94.81|95.06|94.46|242
1760434800000|2025-10-14 09:40:00|95.31|94.71|95.1|94.5|95.34|94.74|95.05|94.45|213
1760435100000|2025-10-14 09:45:00|95.11|94.51|94.28|93.68|95.18|94.58|94.07|93.47|500
1760435400000|2025-10-14 09:50:00|94.29|93.69|94.06|93.46|94.4|93.8|94.02|93.42|387
1760435700000|2025-10-14 09:55:00|94.07|93.47|94.44|93.84|94.48|93.88|94.04|93.44|333
1760436000000|2025-10-14 10:00:00|94.42|93.82|94.23|93.63|94.48|93.88|94.14|93.54|252
1760436300000|2025-10-14 10:05:00|94.25|93.65|94.22|93.62|94.27|93.67|93.71|93.11|341
1760436600000|2025-10-14 10:10:00|94.21|93.61|93.97|93.37|94.24|93.64|93.81|93.21|291
1760436900000|2025-10-14 10:15:00|93.99|93.39|93.32|92.72|93.99|93.39|93.07|92.47|555
1760437200000|2025-10-14 10:20:00|93.33|92.73|93.48|92.88|93.79|93.19|93.31|92.71|566
1760437500000|2025-10-14 10:25:00|93.47|92.87|93.41|92.81|93.68|93.08|93.31|92.71|407
1760437800000|2025-10-14 10:30:00|93.4|92.8|92.74|92.14|93.53|92.93|92.48|91.88|533
1760438100000|2025-10-14 10:35:00|92.73|92.13|93.69|93.09|93.7|93.1|92.31|91.71|700
1760438400000|2025-10-14 10:40:00|93.7|93.1|93.07|92.47|93.7|93.1|92.99|92.39|504
1760438700000|2025-10-14 10:45:00|93.05|92.45|92.9|92.3|93.09|92.49|92.63|92.03|418
1760439000000|2025-10-14 10:50:00|92.87|92.27|93.18|92.58|93.4|92.8|92.85|92.25|343
1760439300000|2025-10-14 10:55:00|93.17|92.57|93.29|92.69|93.42|92.82|93.1|92.5|265
1760439600000|2025-10-14 11:00:00|93.3|92.7|93.68|93.08|93.8|93.2|93.27|92.67|395
1760439900000|2025-10-14 11:05:00|93.67|93.07|94.04|93.44|94.2|93.6|93.58|92.98|469
1760440200000|2025-10-14 11:10:00|94.07|93.47|94.26|93.66|94.3|93.7|93.84|93.24|436
1760440500000|2025-10-14 11:15:00|94.27|93.67|94|93.4|94.43|93.83|93.92|93.32|398
1760440800000|2025-10-14 11:20:00|93.99|93.39|94.16|93.56|94.3|93.7|93.95|93.35|287
1760441100000|2025-10-14 11:25:00|94.15|93.55|94.21|93.61|94.36|93.76|94.13|93.53|282
1760441400000|2025-10-14 11:30:00|94.2|93.6|94.39|93.79|94.49|93.89|94.2|93.6|344
1760441700000|2025-10-14 11:35:00|94.4|93.8|94.15|93.55|94.6|94|94.11|93.51|375
1760442000000|2025-10-14 11:40:00|94.11|93.51|93.88|93.28|94.23|93.63|93.88|93.28|299
1760442300000|2025-10-14 11:45:00|93.89|93.29|93.99|93.39|94.14|93.54|93.88|93.28|329
1760442600000|2025-10-14 11:50:00|93.97|93.37|93.79|93.19|94.1|93.5|93.75|93.15|295
1760442900000|2025-10-14 11:55:00|93.81|93.21|93.63|93.03|93.81|93.21|93.6|93|184
1760443200000|2025-10-14 12:00:00|93.62|93.02|93.27|92.67|93.66|93.06|93.27|92.67|346
1760443500000|2025-10-14 12:05:00|93.28|92.68|93.1|92.5|93.37|92.77|93.04|92.44|495
1760443800000|2025-10-14 12:10:00|93.13|92.53|93.27|92.67|93.4|92.8|93.02|92.42|328
1760444100000|2025-10-14 12:15:00|93.28|92.68|93.07|92.47|93.34|92.74|92.9|92.3|310
1760444400000|2025-10-14 12:20:00|93.1|92.5|92.58|91.98|93.1|92.5|92.32|91.72|338
1760444700000|2025-10-14 12:25:00|92.59|91.99|92.62|92.02|92.64|92.04|92.45|91.85|165
1760445000000|2025-10-14 12:30:00|92.6|92|92.5|91.9|92.71|92.11|92.11|91.51|295
1760445300000|2025-10-14 12:35:00|92.51|91.91|92.52|91.92|92.68|92.08|92.35|91.75|326
1760445600000|2025-10-14 12:40:00|92.53|91.93|92.48|91.88|92.61|92.01|92.23|91.63|236
1760445900000|2025-10-14 12:45:00|92.47|91.87|92.3|91.7|92.6|92|92.23|91.63|313
1760446200000|2025-10-14 12:50:00|92.31|91.71|92.77|92.17|92.98|92.38|92.31|91.71|346
1760446500000|2025-10-14 12:55:00|92.74|92.14|92.55|91.95|92.77|92.17|92.45|91.85|185
1760446800000|2025-10-14 13:00:00|92.54|91.94|92.84|92.24|92.95|92.35|92.54|91.94|337
1760447100000|2025-10-14 13:05:00|92.85|92.25|92.89|92.29|93.02|92.42|92.79|92.19|371
1760447400000|2025-10-14 13:10:00|92.85|92.25|92.72|92.12|92.89|92.29|92.36|91.76|273
1760447700000|2025-10-14 13:15:00|92.71|92.11|92.58|91.98|92.77|92.17|92.41|91.81|398
1760448000000|2025-10-14 13:20:00|92.59|91.99|92.75|92.15|92.8|92.2|92.42|91.82|412
1760448300000|2025-10-14 13:25:00|92.74|92.14|93.16|92.56|93.33|92.73|92.74|92.14|478
1760448600000|2025-10-14 13:30:00|93.15|92.55|93.07|92.47|93.53|92.93|92.76|92.16|654
1760448900000|2025-10-14 13:35:00|93.06|92.46|92.57|91.97|93.08|92.48|91.57|90.97|665
1760449200000|2025-10-14 13:40:00|92.56|91.96|92.71|92.11|92.72|92.12|92.16|91.56|660
1760449500000|2025-10-14 13:45:00|92.74|92.14|93.41|92.81|93.67|93.07|92.49|91.89|668
1760449800000|2025-10-14 13:50:00|93.42|92.82|93.36|92.76|93.56|92.96|93.02|92.42|580
1760450100000|2025-10-14 13:55:00|93.37|92.77|93.41|92.81|93.59|92.99|93.08|92.48|397
1760450400000|2025-10-14 14:00:00|93.4|92.8|93.59|92.99|93.66|93.06|93.21|92.61|474
1760450700000|2025-10-14 14:05:00|93.58|92.98|93.38|92.78|93.65|93.05|93.13|92.53|460
1760451000000|2025-10-14 14:10:00|93.39|92.79|94.15|93.55|94.16|93.56|93.31|92.71|440
1760451300000|2025-10-14 14:15:00|94.16|93.56|94.51|93.91|94.82|94.22|94.11|93.51|563
1760451600000|2025-10-14 14:20:00|94.52|93.92|94.4|93.8|94.7|94.1|94.28|93.68|520
1760451900000|2025-10-14 14:25:00|94.41|93.81|94.08|93.48|94.55|93.95|93.96|93.36|443
1760452200000|2025-10-14 14:30:00|94.07|93.47|93.76|93.16|94.08|93.48|93.42|92.82|493
1760452500000|2025-10-14 14:35:00|93.77|93.17|94.03|93.43|94.22|93.62|93.65|93.05|388
1760452800000|2025-10-14 14:40:00|94.04|93.44|94.55|93.95|94.69|94.09|94.03|93.43|402
1760453100000|2025-10-14 14:45:00|94.56|93.96|94.56|93.96|95.06|94.46|94.52|93.92|380
1760453400000|2025-10-14 14:50:00|94.57|93.97|94.34|93.74|94.57|93.97|94.17|93.57|385
1760453700000|2025-10-14 14:55:00|94.33|93.73|94.09|93.49|94.35|93.75|94.07|93.47|375
1760454000000|2025-10-14 15:00:00|94.1|93.5|94.4|93.8|94.47|93.87|94.07|93.47|377
1760454300000|2025-10-14 15:05:00|94.41|93.81|93.92|93.32|94.58|93.98|93.86|93.26|342
1760454600000|2025-10-14 15:10:00|93.93|93.33|93.8|93.2|93.97|93.37|93.7|93.1|337
1760454900000|2025-10-14 15:15:00|93.81|93.21|94.03|93.43|94.18|93.58|93.71|93.11|348
1760455200000|2025-10-14 15:20:00|94.04|93.44|94.64|94.04|94.67|94.07|94|93.4|343
1760455500000|2025-10-14 15:25:00|94.65|94.05|94.56|93.96|94.66|94.06|94.5|93.9|358
1760455800000|2025-10-14 15:30:00|94.54|93.94|94.81|94.21|94.88|94.28|94.53|93.93|386
1760456100000|2025-10-14 15:35:00|94.82|94.22|94.69|94.09|95.22|94.62|94.67|94.07|412
1760456400000|2025-10-14 15:40:00|94.7|94.1|95.42|94.82|95.5|94.9|94.63|94.03|451
1760456700000|2025-10-14 15:45:00|95.39|94.79|95.4|94.8|95.62|95.02|95.17|94.57|407
1760457000000|2025-10-14 15:50:00|95.39|94.79|95.97|95.37|96.08|95.48|95.38|94.78|519
1760457300000|2025-10-14 15:55:00|95.94|95.34|95.95|95.35|96|95.4|95.68|95.08|449
1760457600000|2025-10-14 16:00:00|95.96|95.36|95.51|94.91|96.02|95.42|95.36|94.76|425
1760457900000|2025-10-14 16:05:00|95.53|94.93|95.36|94.76|95.65|95.05|95.26|94.66|348
1760458200000|2025-10-14 16:10:00|95.35|94.75|95.98|95.38|96.22|95.62|95.35|94.75|446
1760458500000|2025-10-14 16:15:00|95.97|95.37|95.83|95.23|96.15|95.55|95.65|95.05|501
1760458800000|2025-10-14 16:20:00|95.85|95.25|96.13|95.53|96.67|96.07|95.82|95.22|759
1760459100000|2025-10-14 16:25:00|96.11|95.51|96.27|95.67|96.35|95.75|95.74|95.14|622
1760459400000|2025-10-14 16:30:00|96.28|95.68|95.97|95.37|96.42|95.82|95.83|95.23|571
1760459700000|2025-10-14 16:35:00|95.95|95.35|95.77|95.17|96.12|95.52|95.71|95.11|386
1760460000000|2025-10-14 16:40:00|95.75|95.15|96.05|95.45|96.11|95.51|95.55|94.95|412
1760460300000|2025-10-14 16:45:00|96.06|95.46|96.25|95.65|96.27|95.67|95.83|95.23|401
1760460600000|2025-10-14 16:50:00|96.26|95.66|96.28|95.68|96.58|95.98|96.23|95.63|419
1760460900000|2025-10-14 16:55:00|96.27|95.67|95.7|95.1|96.34|95.74|95.48|94.88|511
1760461200000|2025-10-14 17:00:00|95.69|95.09|95.66|95.06|95.73|95.13|94.55|93.95|602
1760461500000|2025-10-14 17:05:00|95.69|95.09|96.17|95.57|96.24|95.64|95.64|95.04|513
1760461800000|2025-10-14 17:10:00|96.18|95.58|96.57|95.97|96.74|96.14|96.18|95.58|429
1760462100000|2025-10-14 17:15:00|96.56|95.96|96.46|95.86|96.7|96.1|96.33|95.73|422
1760462400000|2025-10-14 17:20:00|96.48|95.88|96.42|95.82|96.65|96.05|96.33|95.73|386
1760462700000|2025-10-14 17:25:00|96.41|95.81|96.52|95.92|96.54|95.94|96.1|95.5|321
1760463000000|2025-10-14 17:30:00|96.54|95.94|96.41|95.81|96.61|96.01|96.14|95.54|463
1760463300000|2025-10-14 17:35:00|96.42|95.82|96.56|95.96|96.59|95.99|96.32|95.72|348
1760463600000|2025-10-14 17:40:00|96.58|95.98|96.91|96.31|96.93|96.33|96.56|95.96|266
1760463900000|2025-10-14 17:45:00|96.92|96.32|97.01|96.41|97.03|96.43|96.79|96.19|291
1760464200000|2025-10-14 17:50:00|97.03|96.43|96.98|96.38|97.2|96.6|96.8|96.2|311
1760464500000|2025-10-14 17:55:00|96.97|96.37|96.89|96.29|96.99|96.39|96.73|96.13|173
1760464800000|2025-10-14 18:00:00|96.9|96.3|96.93|96.33|97.14|96.54|96.88|96.28|280
1760465100000|2025-10-14 18:05:00|96.94|96.34|97|96.4|97.16|96.56|96.84|96.24|353
1760465400000|2025-10-14 18:10:00|96.99|96.39|97.18|96.58|97.25|96.65|96.99|96.39|227
1760465700000|2025-10-14 18:15:00|97.19|96.59|97.06|96.46|97.31|96.71|97.02|96.42|306
1760466000000|2025-10-14 18:20:00|97.05|96.45|97.23|96.63|97.27|96.67|96.98|96.38|278
1760466300000|2025-10-14 18:25:00|97.22|96.62|97.12|96.52|97.29|96.69|97.11|96.51|289
1760466600000|2025-10-14 18:30:00|97.13|96.53|96.99|96.39|97.15|96.55|96.89|96.29|318
1760466900000|2025-10-14 18:35:00|97|96.4|96.89|96.29|97.02|96.42|96.8|96.2|315
1760467200000|2025-10-14 18:40:00|96.9|96.3|96.88|96.28|96.91|96.31|96.78|96.18|314
1760467500000|2025-10-14 18:45:00|96.87|96.27|97.31|96.71|97.32|96.72|96.79|96.19|368
1760467800000|2025-10-14 18:50:00|97.3|96.7|97.52|96.92|97.57|96.97|97.28|96.68|392
1760468100000|2025-10-14 18:55:00|97.51|96.91|97.65|97.05|97.71|97.11|97.33|96.73|231
1760468400000|2025-10-14 19:00:00|97.66|97.06|98.06|97.46|98.28|97.68|97.66|97.06|371
1760468700000|2025-10-14 19:05:00|98.07|97.47|97.94|97.34|98.19|97.59|97.76|97.16|319
1760469000000|2025-10-14 19:10:00|97.95|97.35|98.03|97.43|98.12|97.52|97.86|97.26|213
1760469300000|2025-10-14 19:15:00|98.04|97.44|98.12|97.52|98.32|97.72|98.03|97.43|314
1760469600000|2025-10-14 19:20:00|98.11|97.51|98.44|97.84|98.53|97.93|98.11|97.51|257
1760469900000|2025-10-14 19:25:00|98.41|97.81|98.31|97.71|98.44|97.84|98.21|97.61|294
1760470200000|2025-10-14 19:30:00|98.3|97.7|98.42|97.82|98.5|97.9|98.19|97.59|318
1760470500000|2025-10-14 19:35:00|98.43|97.83|97.44|96.84|98.44|97.84|97.05|96.45|613
1760470800000|2025-10-14 19:40:00|97.43|96.83|96.8|96.2|97.53|96.93|96.51|95.91|579
1760471100000|2025-10-14 19:45:00|96.81|96.21|97.57|96.97|97.72|97.12|96.54|95.94|694
1760471400000|2025-10-14 19:50:00|97.58|96.98|98.06|97.46|98.25|97.65|97.51|96.91|559
1760471700000|2025-10-14 19:55:00|98.07|97.47|98.51|97.91|98.64|98.04|97.93|97.33|602
1760472000000|2025-10-14 20:00:00|98.53|97.93|98.16|97.56|98.69|98.09|98.15|97.55|573
1760472300000|2025-10-14 20:05:00|98.17|97.57|98.15|97.55|98.26|97.66|97.99|97.39|526
1760472600000|2025-10-14 20:10:00|98.13|97.53|98.16|97.56|98.37|97.77|98.13|97.53|494
1760472900000|2025-10-14 20:15:00|98.18|97.58|98.64|98.04|98.64|98.04|97.99|97.39|425
1760473200000|2025-10-14 20:20:00|98.63|98.03|98.49|97.89|98.73|98.13|98.35|97.75|431
1760473500000|2025-10-14 20:25:00|98.5|97.9|98.2|97.6|98.69|98.09|98.19|97.59|220
1760473800000|2025-10-14 20:30:00|98.16|97.56|98.02|97.42|98.22|97.62|97.94|97.34|370
1760474100000|2025-10-14 20:35:00|98.03|97.43|98.11|97.51|98.13|97.53|97.9|97.3|311
1760474400000|2025-10-14 20:40:00|98.12|97.52|98.19|97.59|98.29|97.69|98.07|97.47|333
1760474700000|2025-10-14 20:45:00|98.17|97.57|98.12|97.52|98.22|97.62|98.07|97.47|249
1760475000000|2025-10-14 20:50:00|98.14|97.54|98.27|97.67|98.27|97.67|98.08|97.48|149
1760475300000|2025-10-14 20:55:00|98.26|97.66|98.42|97.82|98.45|97.85|98.26|97.66|223
1760475600000|2025-10-14 21:00:00|98.41|97.81|98.28|97.68|98.46|97.86|98.27|97.67|118
1760475900000|2025-10-14 21:05:00|98.29|97.69|98.29|97.69|98.46|97.86|98.28|97.68|85
1760476200000|2025-10-14 21:10:00|98.28|97.68|97.72|97.12|98.28|97.68|97.56|96.96|181
1760476500000|2025-10-14 21:15:00|97.73|97.13|97.83|97.23|97.9|97.3|97.67|97.07|267
1760476800000|2025-10-14 21:20:00|97.84|97.24|97.76|97.16|97.86|97.26|97.69|97.09|134
1760477100000|2025-10-14 21:25:00|97.77|97.17|98.15|97.55|98.22|97.62|97.77|97.17|172
1760477400000|2025-10-14 21:30:00|98.16|97.56|97.99|97.39|98.26|97.66|97.99|97.39|96
1760477700000|2025-10-14 21:35:00|98|97.4|97.69|97.09|98.05|97.45|97.68|97.08|102
1760478000000|2025-10-14 21:40:00|97.68|97.08|97.94|97.34|97.97|97.37|97.68|97.08|97
1760478300000|2025-10-14 21:45:00|97.93|97.33|97.8|97.2|97.94|97.34|97.75|97.15|75
1760478600000|2025-10-14 21:50:00|97.81|97.21|97.85|97.25|97.86|97.26|97.75|97.15|29
1760478900000|2025-10-14 21:55:00|97.86|97.26|98.2|97.6|98.21|97.61|97.85|97.25|109
1760479200000|2025-10-14 22:00:00|98.21|97.61|98.81|98.21|98.81|98.21|98.2|97.6|363
1760479500000|2025-10-14 22:05:00|98.82|98.22|98.59|97.99|98.86|98.26|98.52|97.92|293
1760479800000|2025-10-14 22:10:00|98.58|97.98|98.71|98.11|98.83|98.23|98.58|97.98|166
1760480100000|2025-10-14 22:15:00|98.72|98.12|98.76|98.16|98.83|98.23|98.64|98.04|150
1760480400000|2025-10-14 22:20:00|98.75|98.15|98.66|98.06|98.75|98.15|98.65|98.05|100
1760480700000|2025-10-14 22:25:00|98.65|98.05|98.56|97.96|98.66|98.06|98.55|97.95|146
1760481000000|2025-10-14 22:30:00|98.57|97.97|98.54|97.94|98.59|97.99|98.42|97.82|157
1760481300000|2025-10-14 22:35:00|98.53|97.93|98.63|98.03|98.71|98.11|98.53|97.93|175
1760481600000|2025-10-14 22:40:00|98.64|98.04|98.39|97.79|98.74|98.14|98.39|97.79|158
1760481900000|2025-10-14 22:45:00|98.4|97.8|97.99|97.39|98.43|97.83|97.99|97.39|129
1760482200000|2025-10-14 22:50:00|98.01|97.41|98.14|97.54|98.16|97.56|97.99|97.39|107
1760482500000|2025-10-14 22:55:00|98.16|97.56|98.1|97.5|98.23|97.63|98.1|97.5|110
1760482800000|2025-10-14 23:00:00|98.08|97.48|98.22|97.62|98.29|97.69|98.05|97.45|153
1760483100000|2025-10-14 23:05:00|98.23|97.63|98.42|97.82|98.44|97.84|98.22|97.62|180
1760483400000|2025-10-14 23:10:00|98.41|97.81|98.28|97.68|98.42|97.82|98.22|97.62|194
1760483700000|2025-10-14 23:15:00|98.29|97.69|98.19|97.59|98.31|97.71|98.13|97.53|152
1760484000000|2025-10-14 23:20:00|98.2|97.6|98.31|97.71|98.4|97.8|98.2|97.6|220
1760484300000|2025-10-14 23:25:00|98.32|97.72|98.31|97.71|98.43|97.83|98.26|97.66|207
1760484600000|2025-10-14 23:30:00|98.34|97.74|98.17|97.57|98.34|97.74|98.09|97.49|332
1760484900000|2025-10-14 23:35:00|98.18|97.58|97.95|97.35|98.18|97.58|97.91|97.31|235
1760485200000|2025-10-14 23:40:00|97.93|97.33|97.84|97.24|97.95|97.35|97.8|97.2|164
1760485500000|2025-10-14 23:45:00|97.85|97.25|97.91|97.31|97.96|97.36|97.84|97.24|168
1760485800000|2025-10-14 23:50:00|97.92|97.32|97.77|97.17|97.92|97.32|97.73|97.13|175
1760486100000|2025-10-14 23:55:00|97.75|97.15|97.71|97.11|97.75|97.15|97.67|97.07|203
1760486400000|2025-10-15 00:00:00|97.72|97.12|97.88|97.28|97.89|97.29|97.69|97.09|245
1760486700000|2025-10-15 00:05:00|97.89|97.29|97.81|97.21|97.89|97.29|97.67|97.07|190
1760487000000|2025-10-15 00:10:00|97.82|97.22|97.79|97.19|97.86|97.26|97.68|97.08|238
1760487300000|2025-10-15 00:15:00|97.8|97.2|97.42|96.82|97.84|97.24|97.4|96.8|252
1760487600000|2025-10-15 00:20:00|97.43|96.83|97.13|96.53|97.52|96.92|97.12|96.52|287
1760487900000|2025-10-15 00:25:00|97.12|96.52|97.55|96.95|97.66|97.06|97.04|96.44|346
1760488200000|2025-10-15 00:30:00|97.53|96.93|97.25|96.65|97.68|97.08|97.17|96.57|373
1760488500000|2025-10-15 00:35:00|97.24|96.64|97.45|96.85|97.51|96.91|97.22|96.62|338
1760488800000|2025-10-15 00:40:00|97.46|96.86|97.55|96.95|97.59|96.99|97.39|96.79|300
1760489100000|2025-10-15 00:45:00|97.56|96.96|97.55|96.95|97.8|97.2|97.54|96.94|323
1760489400000|2025-10-15 00:50:00|97.56|96.96|97.61|97.01|97.68|97.08|97.52|96.92|206
1760489700000|2025-10-15 00:55:00|97.63|97.03|97.95|97.35|97.99|97.39|97.59|96.99|182
1760490000000|2025-10-15 01:00:00|97.96|97.36|97.62|97.02|98.1|97.5|97.42|96.82|349
1760490300000|2025-10-15 01:05:00|97.61|97.01|97.27|96.67|97.61|97.01|97.21|96.61|279
1760490600000|2025-10-15 01:10:00|97.28|96.68|97.57|96.97|97.66|97.06|97.28|96.68|236
1760490900000|2025-10-15 01:15:00|97.58|96.98|97.6|97|97.6|97|97.46|96.86|209
1760491200000|2025-10-15 01:20:00|97.59|96.99|97.55|96.95|97.64|97.04|97.4|96.8|225
1760491500000|2025-10-15 01:25:00|97.54|96.94|97.17|96.57|97.57|96.97|97.17|96.57|166
1760491800000|2025-10-15 01:30:00|97.18|96.58|97.07|96.47|97.22|96.62|97.01|96.41|262
1760492100000|2025-10-15 01:35:00|97.09|96.49|97.15|96.55|97.18|96.58|97.01|96.41|211
1760492400000|2025-10-15 01:40:00|97.14|96.54|97.11|96.51|97.27|96.67|96.94|96.34|186
1760492700000|2025-10-15 01:45:00|97.08|96.48|97.23|96.63|97.24|96.64|96.95|96.35|124
1760493000000|2025-10-15 01:50:00|97.24|96.64|97.23|96.63|97.46|96.86|97.21|96.61|204
1760493300000|2025-10-15 01:55:00|97.25|96.65|97.41|96.81|97.42|96.82|97.23|96.63|128
1760493600000|2025-10-15 02:00:00|97.4|96.8|97.59|96.99|97.59|96.99|97.39|96.79|171
1760493900000|2025-10-15 02:05:00|97.6|97|97.65|97.05|97.78|97.18|97.53|96.93|262
1760494200000|2025-10-15 02:10:00|97.63|97.03|98|97.4|98|97.4|97.61|97.01|285
1760494500000|2025-10-15 02:15:00|97.99|97.39|98.07|97.47|98.17|97.57|97.96|97.36|289
1760494800000|2025-10-15 02:20:00|98.06|97.46|98.46|97.86|98.46|97.86|98.04|97.44|326
1760495100000|2025-10-15 02:25:00|98.45|97.85|98.55|97.95|98.64|98.04|98.44|97.84|209
1760495400000|2025-10-15 02:30:00|98.54|97.94|98.38|97.78|98.64|98.04|98.35|97.75|228
1760495700000|2025-10-15 02:35:00|98.37|97.77|98.43|97.83|98.48|97.88|98.32|97.72|280
1760496000000|2025-10-15 02:40:00|98.44|97.84|98.47|97.87|98.55|97.95|98.42|97.82|199
1760496300000|2025-10-15 02:45:00|98.48|97.88|98.69|98.09|98.72|98.12|98.47|97.87|196
1760496600000|2025-10-15 02:50:00|98.68|98.08|98.67|98.07|98.76|98.16|98.59|97.99|161
1760496900000|2025-10-15 02:55:00|98.66|98.06|98.38|97.78|98.66|98.06|98.38|97.78|155
1760497200000|2025-10-15 03:00:00|98.37|97.77|97.97|97.37|98.46|97.86|97.93|97.33|254
1760497500000|2025-10-15 03:05:00|97.96|97.36|97.8|97.2|98.02|97.42|97.71|97.11|273
1760497800000|2025-10-15 03:10:00|97.81|97.21|97.82|97.22|97.82|97.22|97.65|97.05|231
1760498100000|2025-10-15 03:15:00|97.81|97.21|97.93|97.33|98|97.4|97.75|97.15|255
1760498400000|2025-10-15 03:20:00|97.92|97.32|97.93|97.33|98.12|97.52|97.79|97.19|302
1760498700000|2025-10-15 03:25:00|97.94|97.34|97.98|97.38|98.02|97.42|97.78|97.18|245
1760499000000|2025-10-15 03:30:00|97.97|97.37|97.7|97.1|97.97|97.37|97.65|97.05|186
1760499300000|2025-10-15 03:35:00|97.69|97.09|97.69|97.09|97.71|97.11|97.53|96.93|186
1760499600000|2025-10-15 03:40:00|97.68|97.08|97.51|96.91|97.68|97.08|97.33|96.73|240
1760499900000|2025-10-15 03:45:00|97.49|96.89|97.62|97.02|97.65|97.05|97.28|96.68|284
1760500200000|2025-10-15 03:50:00|97.64|97.04|97.67|97.07|97.81|97.21|97.59|96.99|241
1760500500000|2025-10-15 03:55:00|97.68|97.08|97.61|97.01|97.76|97.16|97.59|96.99|122
1760500800000|2025-10-15 04:00:00|97.62|97.02|97.32|96.72|97.63|97.03|97.13|96.53|275
1760501100000|2025-10-15 04:05:00|97.33|96.73|97.24|96.64|97.36|96.76|97.2|96.6|298
1760501400000|2025-10-15 04:10:00|97.23|96.63|97.33|96.73|97.37|96.77|97.23|96.63|168
1760501700000|2025-10-15 04:15:00|97.32|96.72|97.54|96.94|97.59|96.99|97.27|96.67|159
1760502000000|2025-10-15 04:20:00|97.56|96.96|97.67|97.07|97.76|97.16|97.55|96.95|190
1760502300000|2025-10-15 04:25:00|97.66|97.06|97.99|97.39|98|97.4|97.66|97.06|136
1760502600000|2025-10-15 04:30:00|97.98|97.38|97.98|97.38|98.22|97.62|97.93|97.33|202
1760502900000|2025-10-15 04:35:00|98|97.4|98.06|97.46|98.16|97.56|98|97.4|144
1760503200000|2025-10-15 04:40:00|98.05|97.45|98.06|97.46|98.09|97.49|97.97|97.37|108
1760503500000|2025-10-15 04:45:00|98.05|97.45|98.17|97.57|98.2|97.6|98.04|97.44|182
1760503800000|2025-10-15 04:50:00|98.18|97.58|98.2|97.6|98.36|97.76|98.15|97.55|129
1760504100000|2025-10-15 04:55:00|98.21|97.61|98.09|97.49|98.24|97.64|98.09|97.49|80
1760504400000|2025-10-15 05:00:00|98.11|97.51|98.38|97.78|98.44|97.84|98.11|97.51|198
1760504700000|2025-10-15 05:05:00|98.39|97.79|98.58|97.98|98.63|98.03|98.36|97.76|237
1760505000000|2025-10-15 05:10:00|98.59|97.99|98.61|98.01|98.67|98.07|98.57|97.97|145
1760505300000|2025-10-15 05:15:00|98.62|98.02|98.66|98.06|98.66|98.06|98.37|97.77|174
1760505600000|2025-10-15 05:20:00|98.65|98.05|98.48|97.88|98.66|98.06|98.42|97.82|210
1760505900000|2025-10-15 05:25:00|98.49|97.89|98.54|97.94|98.56|97.96|98.48|97.88|213
1760506200000|2025-10-15 05:30:00|98.53|97.93|98.52|97.92|98.54|97.94|98.22|97.62|244
1760506500000|2025-10-15 05:35:00|98.53|97.93|98.66|98.06|98.74|98.14|98.51|97.91|241
1760506800000|2025-10-15 05:40:00|98.68|98.08|98.53|97.93|98.7|98.1|98.48|97.88|141
1760507100000|2025-10-15 05:45:00|98.52|97.92|98.47|97.87|98.53|97.93|98.4|97.8|115
1760507400000|2025-10-15 05:50:00|98.46|97.86|98.49|97.89|98.55|97.95|98.34|97.74|114
1760507700000|2025-10-15 05:55:00|98.48|97.88|98.63|98.03|98.64|98.04|98.48|97.88|113
1760508000000|2025-10-15 06:00:00|98.64|98.04|98.99|98.39|99.08|98.48|98.62|98.02|239
1760508300000|2025-10-15 06:05:00|98.98|98.38|98.52|97.92|99|98.4|98.46|97.86|201
1760508600000|2025-10-15 06:10:00|98.53|97.93|98.49|97.89|98.67|98.07|98.38|97.78|241
1760508900000|2025-10-15 06:15:00|98.5|97.9|98.18|97.58|98.51|97.91|98.12|97.52|238
1760509200000|2025-10-15 06:20:00|98.17|97.57|97.73|97.13|98.18|97.58|97.69|97.09|213
1760509500000|2025-10-15 06:25:00|97.72|97.12|97.89|97.29|97.94|97.34|97.65|97.05|234
1760509800000|2025-10-15 06:30:00|97.9|97.3|98.05|97.45|98.08|97.48|97.73|97.13|234
1760510100000|2025-10-15 06:35:00|98.06|97.46|98.16|97.56|98.19|97.59|97.9|97.3|263
1760510400000|2025-10-15 06:40:00|98.17|97.57|98.49|97.89|98.74|98.14|98.17|97.57|481
1760510700000|2025-10-15 06:45:00|98.48|97.88|98.58|97.98|98.62|98.02|98.43|97.83|317
1760511000000|2025-10-15 06:50:00|98.59|97.99|98.69|98.09|98.76|98.16|98.58|97.98|235
1760511300000|2025-10-15 06:55:00|98.7|98.1|98.73|98.13|98.73|98.13|98.59|97.99|207
1760511600000|2025-10-15 07:00:00|98.72|98.12|98.65|98.05|98.74|98.14|98.57|97.97|248
1760511900000|2025-10-15 07:05:00|98.64|98.04|98.47|97.87|98.66|98.06|98.3|97.7|267
1760512200000|2025-10-15 07:10:00|98.48|97.88|98.64|98.04|98.81|98.21|98.42|97.82|251
1760512500000|2025-10-15 07:15:00|98.65|98.05|98.67|98.07|98.91|98.31|98.63|98.03|230
1760512800000|2025-10-15 07:20:00|98.68|98.08|98.7|98.1|98.72|98.12|98.56|97.96|224
1760513100000|2025-10-15 07:25:00|98.69|98.09|98.6|98|98.7|98.1|98.6|98|113
1760513400000|2025-10-15 07:30:00|98.59|97.99|98.29|97.69|98.61|98.01|98.27|97.67|181
1760513700000|2025-10-15 07:35:00|98.31|97.71|98.33|97.73|98.45|97.85|98.26|97.66|193
1760514000000|2025-10-15 07:40:00|98.32|97.72|98.35|97.75|98.38|97.78|98.29|97.69|164
1760514300000|2025-10-15 07:45:00|98.34|97.74|98.4|97.8|98.41|97.81|98.21|97.61|136
1760514600000|2025-10-15 07:50:00|98.41|97.81|98.5|97.9|98.5|97.9|98.31|97.71|146
1760514900000|2025-10-15 07:55:00|98.51|97.91|98.56|97.96|98.6|98|98.45|97.85|176
1760515200000|2025-10-15 08:00:00|98.57|97.97|98.76|98.16|98.82|98.22|98.54|97.94|187
1760515500000|2025-10-15 08:05:00|98.77|98.17|98.8|98.2|98.83|98.23|98.7|98.1|180
1760515800000|2025-10-15 08:10:00|98.81|98.21|99|98.4|99.01|98.41|98.8|98.2|166
1760516100000|2025-10-15 08:15:00|98.99|98.39|99.24|98.64|99.24|98.64|98.93|98.33|261
1760516400000|2025-10-15 08:20:00|99.23|98.63|99.34|98.74|99.43|98.83|99.23|98.63|276
1760516700000|2025-10-15 08:25:00|99.35|98.75|99.61|99.01|99.61|99.01|99.22|98.62|342
1760517000000|2025-10-15 08:30:00|99.64|99.04|100.1|99.5|100.32|99.72|99.64|99.04|425
1760517300000|2025-10-15 08:35:00|100.12|99.52|99.71|99.11|100.14|99.54|99.7|99.1|433
1760517600000|2025-10-15 08:40:00|99.72|99.12|99.73|99.13|99.89|99.29|99.62|99.02|371
1760517900000|2025-10-15 08:45:00|99.74|99.14|99.28|98.68|99.74|99.14|99.14|98.54|333
1760518200000|2025-10-15 08:50:00|99.29|98.69|99.11|98.51|99.32|98.72|99.01|98.41|298
1760518500000|2025-10-15 08:55:00|99.1|98.5|99.12|98.52|99.23|98.63|99.08|98.48|127
1760518800000|2025-10-15 09:00:00|99.14|98.54|99.27|98.67|99.27|98.67|98.89|98.29|216
1760519100000|2025-10-15 09:05:00|99.26|98.66|99.09|98.49|99.26|98.66|98.86|98.26|228
1760519400000|2025-10-15 09:10:00|99.08|98.48|98.93|98.33|99.14|98.54|98.88|98.28|190
1760519700000|2025-10-15 09:15:00|98.91|98.31|98.51|97.91|98.94|98.34|98.32|97.72|247
1760520000000|2025-10-15 09:20:00|98.49|97.89|98.29|97.69|98.64|98.04|98.2|97.6|271
1760520300000|2025-10-15 09:25:00|98.32|97.72|98.17|97.57|98.42|97.82|98.06|97.46|222
1760520600000|2025-10-15 09:30:00|98.15|97.55|98.3|97.7|98.3|97.7|97.84|97.24|327
1760520900000|2025-10-15 09:35:00|98.31|97.71|98.4|97.8|98.44|97.84|98.27|97.67|230
1760521200000|2025-10-15 09:40:00|98.42|97.82|98.32|97.72|98.43|97.83|98.26|97.66|127
1760521500000|2025-10-15 09:45:00|98.33|97.73|98.4|97.8|98.5|97.9|98.32|97.72|175
1760521800000|2025-10-15 09:50:00|98.39|97.79|98.13|97.53|98.4|97.8|98.02|97.42|235
1760522100000|2025-10-15 09:55:00|98.14|97.54|98.15|97.55|98.18|97.58|98.04|97.44|178
1760522400000|2025-10-15 10:00:00|98.14|97.54|97.91|97.31|98.15|97.55|97.86|97.26|286
1760522700000|2025-10-15 10:05:00|97.92|97.32|98.14|97.54|98.14|97.54|97.91|97.31|147
1760523000000|2025-10-15 10:10:00|98.15|97.55|98.39|97.79|98.5|97.9|98.11|97.51|191
1760523300000|2025-10-15 10:15:00|98.41|97.81|98.35|97.75|98.43|97.83|98.14|97.54|177
1760523600000|2025-10-15 10:20:00|98.34|97.74|98.31|97.71|98.35|97.75|98.24|97.64|162
1760523900000|2025-10-15 10:25:00|98.3|97.7|98.14|97.54|98.31|97.71|97.92|97.32|300
1760524200000|2025-10-15 10:30:00|98.12|97.52|98.14|97.54|98.23|97.63|97.91|97.31|229
1760524500000|2025-10-15 10:35:00|98.13|97.53|98.18|97.58|98.19|97.59|97.87|97.27|192
1760524800000|2025-10-15 10:40:00|98.17|97.57|98.17|97.57|98.21|97.61|97.95|97.35|245
1760525100000|2025-10-15 10:45:00|98.18|97.58|98.2|97.6|98.32|97.72|98.13|97.53|185
1760525400000|2025-10-15 10:50:00|98.19|97.59|98.15|97.55|98.24|97.64|98.06|97.46|164
1760525700000|2025-10-15 10:55:00|98.12|97.52|98.14|97.54|98.2|97.6|97.92|97.32|158
1760526000000|2025-10-15 11:00:00|98.12|97.52|98.07|97.47|98.18|97.58|97.99|97.39|191
1760526300000|2025-10-15 11:05:00|98.08|97.48|98.12|97.52|98.3|97.7|97.96|97.36|177
1760526600000|2025-10-15 11:10:00|98.11|97.51|97.89|97.29|98.12|97.52|97.87|97.27|162
1760526900000|2025-10-15 11:15:00|97.9|97.3|97.44|96.84|97.94|97.34|97.18|96.58|409
1760527200000|2025-10-15 11:20:00|97.45|96.85|97.54|96.94|97.57|96.97|97.37|96.77|250
1760527500000|2025-10-15 11:25:00|97.53|96.93|97.52|96.92|97.61|97.01|97.49|96.89|140
1760527800000|2025-10-15 11:30:00|97.51|96.91|97.43|96.83|97.52|96.92|97.33|96.73|179
1760528100000|2025-10-15 11:35:00|97.44|96.84|97.62|97.02|97.66|97.06|97.38|96.78|153
1760528400000|2025-10-15 11:40:00|97.63|97.03|97.94|97.34|97.97|97.37|97.63|97.03|173
1760528700000|2025-10-15 11:45:00|97.93|97.33|97.75|97.15|97.95|97.35|97.71|97.11|105
1760529000000|2025-10-15 11:50:00|97.72|97.12|97.62|97.02|97.75|97.15|97.55|96.95|92
1760529300000|2025-10-15 11:55:00|97.63|97.03|97.46|96.86|97.66|97.06|97.45|96.85|108
1760529600000|2025-10-15 12:00:00|97.48|96.88|97.29|96.69|97.48|96.88|97.23|96.63|160
1760529900000|2025-10-15 12:05:00|97.28|96.68|97.43|96.83|97.5|96.9|97.24|96.64|207
1760530200000|2025-10-15 12:10:00|97.4|96.8|97.32|96.72|97.44|96.84|97.23|96.63|154
1760530500000|2025-10-15 12:15:00|97.3|96.7|97.4|96.8|97.49|96.89|97.13|96.53|175
1760530800000|2025-10-15 12:20:00|97.39|96.79|97.55|96.95|97.63|97.03|97.13|96.53|235
1760531100000|2025-10-15 12:25:00|97.56|96.96|97.03|96.43|97.58|96.98|96.87|96.27|284
1760531400000|2025-10-15 12:30:00|97.04|96.44|97.17|96.57|97.3|96.7|97.02|96.42|269
1760531700000|2025-10-15 12:35:00|97.16|96.56|97.13|96.53|97.17|96.57|96.86|96.26|183
1760532000000|2025-10-15 12:40:00|97.14|96.54|97.3|96.7|97.34|96.74|97.14|96.54|123
1760532300000|2025-10-15 12:45:00|97.31|96.71|97.45|96.85|97.49|96.89|97.31|96.71|179
1760532600000|2025-10-15 12:50:00|97.46|96.86|97.36|96.76|97.47|96.87|97.33|96.73|122
1760532900000|2025-10-15 12:55:00|97.34|96.74|97.41|96.81|97.46|96.86|97.34|96.74|81
1760533200000|2025-10-15 13:00:00|97.43|96.83|96.99|96.39|97.44|96.84|96.93|96.33|136
1760533500000|2025-10-15 13:05:00|96.96|96.36|97.12|96.52|97.21|96.61|96.81|96.21|228
1760533800000|2025-10-15 13:10:00|97.11|96.51|97.07|96.47|97.31|96.71|97|96.4|112
1760534100000|2025-10-15 13:15:00|97.05|96.45|97.04|96.44|97.06|96.46|96.81|96.21|168
1760534400000|2025-10-15 13:20:00|97.01|96.41|97.14|96.54|97.18|96.58|97|96.4|121
1760534700000|2025-10-15 13:25:00|97.16|96.56|97.19|96.59|97.34|96.74|97.13|96.53|134
1760535000000|2025-10-15 13:30:00|97.18|96.58|97.86|97.26|98.14|97.54|96.88|96.28|462
1760535300000|2025-10-15 13:35:00|97.84|97.24|97.26|96.66|98.26|97.66|97.22|96.62|405
1760535600000|2025-10-15 13:40:00|97.27|96.67|97.15|96.55|97.42|96.82|97.07|96.47|342
1760535900000|2025-10-15 13:45:00|97.13|96.53|96.44|95.84|97.35|96.75|95.84|95.24|481
1760536200000|2025-10-15 13:50:00|96.46|95.86|96.87|96.27|96.95|96.35|96.28|95.68|489
1760536500000|2025-10-15 13:55:00|96.89|96.29|97.02|96.42|97.07|96.47|96.73|96.13|383
1760536800000|2025-10-15 14:00:00|97.04|96.44|96.87|96.27|97.32|96.72|96.83|96.23|319
1760537100000|2025-10-15 14:05:00|96.9|96.3|97.56|96.96|97.65|97.05|96.87|96.27|342
1760537400000|2025-10-15 14:10:00|97.59|96.99|97.52|96.92|97.77|97.17|97.39|96.79|345
1760537700000|2025-10-15 14:15:00|97.53|96.93|97.59|96.99|97.8|97.2|97.43|96.83|252
1760538000000|2025-10-15 14:20:00|97.55|96.95|97.46|96.86|97.59|96.99|97.25|96.65|230
1760538300000|2025-10-15 14:25:00|97.45|96.85|97.16|96.56|97.49|96.89|97.03|96.43|259
1760538600000|2025-10-15 14:30:00|97.15|96.55|96.87|96.27|97.2|96.6|96.81|96.21|294
1760538900000|2025-10-15 14:35:00|96.93|96.33|97.16|96.56|97.17|96.57|96.83|96.23|215
1760539200000|2025-10-15 14:40:00|97.13|96.53|96.6|96|97.15|96.55|96.45|95.85|328
1760539500000|2025-10-15 14:45:00|96.58|95.98|96.44|95.84|96.62|96.02|96.3|95.7|264
1760539800000|2025-10-15 14:50:00|96.43|95.83|96.16|95.56|96.59|95.99|96.12|95.52|300
1760540100000|2025-10-15 14:55:00|96.17|95.57|96.32|95.72|96.35|95.75|95.9|95.3|307
1760540400000|2025-10-15 15:00:00|96.33|95.73|96.31|95.71|96.35|95.75|95.88|95.28|378
1760540700000|2025-10-15 15:05:00|96.3|95.7|96.62|96.02|96.71|96.11|96.16|95.56|275
1760541000000|2025-10-15 15:10:00|96.63|96.03|96.18|95.58|96.63|96.03|96|95.4|203
1760541300000|2025-10-15 15:15:00|96.17|95.57|95.97|95.37|96.19|95.59|95.89|95.29|276
1760541600000|2025-10-15 15:20:00|95.98|95.38|96.08|95.48|96.16|95.56|95.7|95.1|362
1760541900000|2025-10-15 15:25:00|96.09|95.49|95.99|95.39|96.69|96.09|95.92|95.32|310
1760542200000|2025-10-15 15:30:00|95.95|95.35|95.52|94.92|96.02|95.42|95.43|94.83|371
1760542500000|2025-10-15 15:35:00|95.51|94.91|95.24|94.64|95.51|94.91|95.22|94.62|343
1760542800000|2025-10-15 15:40:00|95.25|94.65|94.99|94.39|95.26|94.66|94.79|94.19|456
1760543100000|2025-10-15 15:45:00|94.98|94.38|94.92|94.32|95.05|94.45|94.75|94.15|479
1760543400000|2025-10-15 15:50:00|94.93|94.33|94.89|94.29|94.97|94.37|94.67|94.07|439
1760543700000|2025-10-15 15:55:00|94.86|94.26|95.05|94.45|95.15|94.55|94.84|94.24|460
1760544000000|2025-10-15 16:00:00|95.06|94.46|95.03|94.43|95.25|94.65|94.94|94.34|420
1760544300000|2025-10-15 16:05:00|95.02|94.42|94.83|94.23|95.05|94.45|94.78|94.18|399
1760544600000|2025-10-15 16:10:00|94.84|94.24|94.93|94.33|94.95|94.35|94.67|94.07|284
1760544900000|2025-10-15 16:15:00|94.91|94.31|94.85|94.25|94.93|94.33|94.64|94.04|380
1760545200000|2025-10-15 16:20:00|94.86|94.26|94.77|94.17|95.06|94.46|94.72|94.12|333
1760545500000|2025-10-15 16:25:00|94.76|94.16|95.16|94.56|95.3|94.7|94.73|94.13|387
1760545800000|2025-10-15 16:30:00|95.14|94.54|94.52|93.92|95.18|94.58|94.5|93.9|353
1760546100000|2025-10-15 16:35:00|94.54|93.94|94.64|94.04|94.82|94.22|94.5|93.9|326
1760546400000|2025-10-15 16:40:00|94.63|94.03|94.59|93.99|94.7|94.1|94.51|93.91|209
1760546700000|2025-10-15 16:45:00|94.6|94|94.81|94.21|94.89|94.29|94.45|93.85|335
1760547000000|2025-10-15 16:50:00|94.8|94.2|94.81|94.21|95.04|94.44|94.71|94.11|313
1760547300000|2025-10-15 16:55:00|94.83|94.23|94.51|93.91|94.9|94.3|94.5|93.9|217
1760547600000|2025-10-15 17:00:00|94.54|93.94|94.3|93.7|94.54|93.94|93.99|93.39|289
1760547900000|2025-10-15 17:05:00|94.33|93.73|94.26|93.66|94.44|93.84|94.23|93.63|336
1760548200000|2025-10-15 17:10:00|94.25|93.65|93.8|93.2|94.27|93.67|93.76|93.16|330
1760548500000|2025-10-15 17:15:00|93.77|93.17|94.1|93.5|94.33|93.73|93.75|93.15|426
1760548800000|2025-10-15 17:20:00|94.09|93.49|94.31|93.71|94.43|93.83|94.04|93.44|348
1760549100000|2025-10-15 17:25:00|94.32|93.72|94.27|93.67|94.51|93.91|94.18|93.58|300
1760549400000|2025-10-15 17:30:00|94.26|93.66|94.29|93.69|94.31|93.71|94.02|93.42|390
1760549700000|2025-10-15 17:35:00|94.28|93.68|94.61|94.01|94.73|94.13|94.25|93.65|324
1760550000000|2025-10-15 17:40:00|94.6|94|94.55|93.95|94.73|94.13|94.47|93.87|222
1760550300000|2025-10-15 17:45:00|94.56|93.96|94.78|94.18|94.8|94.2|94.56|93.96|168
1760550600000|2025-10-15 17:50:00|94.79|94.19|94.91|94.31|94.97|94.37|94.77|94.17|222
1760550900000|2025-10-15 17:55:00|94.92|94.32|94.97|94.37|94.99|94.39|94.85|94.25|237
1760551200000|2025-10-15 18:00:00|94.98|94.38|94.79|94.19|95.09|94.49|94.68|94.08|293
1760551500000|2025-10-15 18:05:00|94.8|94.2|94.98|94.38|95.05|94.45|94.79|94.19|235
1760551800000|2025-10-15 18:10:00|94.99|94.39|94.94|94.34|95.02|94.42|94.91|94.31|206
1760552100000|2025-10-15 18:15:00|94.93|94.33|95.03|94.43|95.2|94.6|94.93|94.33|226
1760552400000|2025-10-15 18:20:00|95.04|94.44|95.23|94.63|95.32|94.72|95.03|94.43|224
1760552700000|2025-10-15 18:25:00|95.24|94.64|95.24|94.64|95.37|94.77|95.22|94.62|253
1760553000000|2025-10-15 18:30:00|95.25|94.65|95.35|94.75|95.42|94.82|95.23|94.63|243
1760553300000|2025-10-15 18:35:00|95.36|94.76|95.2|94.6|95.36|94.76|95.04|94.44|290
1760553600000|2025-10-15 18:40:00|95.22|94.62|95.21|94.61|95.3|94.7|95.16|94.56|164
1760553900000|2025-10-15 18:45:00|95.24|94.64|95.38|94.78|95.38|94.78|95.19|94.59|164
1760554200000|2025-10-15 18:50:00|95.39|94.79|95.73|95.13|95.76|95.16|95.35|94.75|249
1760554500000|2025-10-15 18:55:00|95.74|95.14|95.72|95.12|95.77|95.17|95.67|95.07|110
1760554800000|2025-10-15 19:00:00|95.73|95.13|95.32|94.72|95.73|95.13|95.32|94.72|287
1760555100000|2025-10-15 19:05:00|95.33|94.73|95.22|94.62|95.33|94.73|95.06|94.46|250
1760555400000|2025-10-15 19:10:00|95.21|94.61|95.23|94.63|95.26|94.66|95.1|94.5|208
1760555700000|2025-10-15 19:15:00|95.22|94.62|95.26|94.66|95.29|94.69|95.08|94.48|256
1760556000000|2025-10-15 19:20:00|95.25|94.65|95.49|94.89|95.51|94.91|95.21|94.61|210
1760556300000|2025-10-15 19:25:00|95.5|94.9|95.44|94.84|95.56|94.96|95.44|94.84|112
1760556600000|2025-10-15 19:30:00|95.43|94.83|95.3|94.7|95.44|94.84|95.29|94.69|138
1760556900000|2025-10-15 19:35:00|95.31|94.71|94.79|94.19|95.31|94.71|94.68|94.08|225
1760557200000|2025-10-15 19:40:00|94.77|94.17|94.94|94.34|95.03|94.43|94.7|94.1|208
1760557500000|2025-10-15 19:45:00|94.93|94.33|94.93|94.33|95.03|94.43|94.88|94.28|111
1760557800000|2025-10-15 19:50:00|94.94|94.34|94.68|94.08|94.95|94.35|94.65|94.05|289
1760558100000|2025-10-15 19:55:00|94.67|94.07|94.84|94.24|94.85|94.25|94.59|93.99|258
1760558400000|2025-10-15 20:00:00|94.85|94.25|95.22|94.62|95.23|94.63|94.85|94.25|233
1760558700000|2025-10-15 20:05:00|95.2|94.6|95.18|94.58|95.21|94.61|95.03|94.43|166
1760559000000|2025-10-15 20:10:00|95.17|94.57|95.13|94.53|95.2|94.6|95.08|94.48|142
1760559300000|2025-10-15 20:15:00|95.14|94.54|95.36|94.76|95.4|94.8|95.11|94.51|175
1760559600000|2025-10-15 20:20:00|95.35|94.75|95.31|94.71|95.48|94.88|95.29|94.69|157
1760559900000|2025-10-15 20:25:00|95.32|94.72|94.78|94.18|95.36|94.76|94.71|94.11|251
1760560200000|2025-10-15 20:30:00|94.76|94.16|93.9|93.3|94.78|94.18|93.79|93.19|635
1760560500000|2025-10-15 20:35:00|93.89|93.29|94.71|94.11|94.73|94.13|93.89|93.29|414
1760560800000|2025-10-15 20:40:00|94.69|94.09|95.05|94.45|95.11|94.51|94.66|94.06|302
1760561100000|2025-10-15 20:45:00|95.06|94.46|95.23|94.63|95.24|94.64|94.68|94.08|257
1760561400000|2025-10-15 20:50:00|95.25|94.65|94.87|94.27|95.26|94.66|94.85|94.25|209
1760561700000|2025-10-15 20:55:00|94.86|94.26|94.59|93.99|94.87|94.27|94.55|93.95|242
1760562000000|2025-10-15 21:00:00|94.6|94|94.71|94.11|94.78|94.18|94.56|93.96|243
1760562300000|2025-10-15 21:05:00|94.7|94.1|94.5|93.9|94.9|94.3|94.48|93.88|207
1760562600000|2025-10-15 21:10:00|94.49|93.89|94.41|93.81|94.5|93.9|93.96|93.36|413
1760562900000|2025-10-15 21:15:00|94.42|93.82|94.38|93.78|94.53|93.93|94.16|93.56|242
1760563200000|2025-10-15 21:20:00|94.39|93.79|94.56|93.96|94.64|94.04|94.38|93.78|125
1760563500000|2025-10-15 21:25:00|94.57|93.97|94.95|94.35|95.03|94.43|94.56|93.96|148
1760563800000|2025-10-15 21:30:00|94.96|94.36|95.15|94.55|95.18|94.58|94.79|94.19|216
1760564100000|2025-10-15 21:35:00|95.14|94.54|95.02|94.42|95.23|94.63|94.92|94.32|187
1760564400000|2025-10-15 21:40:00|95.03|94.43|95.02|94.42|95.11|94.51|95|94.4|91
1760564700000|2025-10-15 21:45:00|95.01|94.41|94.66|94.06|95.01|94.41|94.64|94.04|131
1760565000000|2025-10-15 21:50:00|94.63|94.03|94.32|93.72|94.71|94.11|94.24|93.64|136
1760565300000|2025-10-15 21:55:00|94.33|93.73|94.4|93.8|94.45|93.85|94.2|93.6|127
1760565600000|2025-10-15 22:00:00|94.41|93.81|94.6|94|94.78|94.18|94.39|93.79|223
1760565900000|2025-10-15 22:05:00|94.63|94.03|94.65|94.05|94.82|94.22|94.5|93.9|190
1760566200000|2025-10-15 22:10:00|94.66|94.06|94.96|94.36|94.98|94.38|94.65|94.05|169
1760566500000|2025-10-15 22:15:00|94.97|94.37|95.08|94.48|95.08|94.48|94.9|94.3|136
1760566800000|2025-10-15 22:20:00|95.09|94.49|95|94.4|95.39|94.79|94.91|94.31|203
1760567100000|2025-10-15 22:25:00|94.98|94.38|94.99|94.39|95.11|94.51|94.95|94.35|124
1760567400000|2025-10-15 22:30:00|94.98|94.38|95.14|94.54|95.15|94.55|94.97|94.37|147
1760567700000|2025-10-15 22:35:00|95.13|94.53|95.22|94.62|95.38|94.78|95.12|94.52|168
1760568000000|2025-10-15 22:40:00|95.23|94.63|95.3|94.7|95.36|94.76|95.22|94.62|138
1760568300000|2025-10-15 22:45:00|95.31|94.71|94.85|94.25|95.36|94.76|94.85|94.25|212
1760568600000|2025-10-15 22:50:00|94.86|94.26|94.69|94.09|94.95|94.35|94.66|94.06|237
1760568900000|2025-10-15 22:55:00|94.7|94.1|94.82|94.22|94.92|94.32|94.64|94.04|124
1760569200000|2025-10-15 23:00:00|94.83|94.23|94.96|94.36|95.03|94.43|94.81|94.21|186
1760569500000|2025-10-15 23:05:00|94.95|94.35|95.21|94.61|95.21|94.61|94.86|94.26|244
1760569800000|2025-10-15 23:10:00|95.2|94.6|95.39|94.79|95.43|94.83|95.2|94.6|147
1760570100000|2025-10-15 23:15:00|95.41|94.81|95.23|94.63|95.42|94.82|95.1|94.5|181
1760570400000|2025-10-15 23:20:00|95.24|94.64|95.47|94.87|95.61|95.01|95.21|94.61|185
1760570700000|2025-10-15 23:25:00|95.5|94.9|95.39|94.79|95.53|94.93|95.33|94.73|158
1760571000000|2025-10-15 23:30:00|95.41|94.81|95.59|94.99|95.63|95.03|95.41|94.81|172
1760571300000|2025-10-15 23:35:00|95.6|95|95.56|94.96|95.67|95.07|95.49|94.89|143
1760571600000|2025-10-15 23:40:00|95.57|94.97|95.71|95.11|95.82|95.22|95.42|94.82|242
1760571900000|2025-10-15 23:45:00|95.72|95.12|95.4|94.8|95.76|95.16|95.39|94.79|196
1760572200000|2025-10-15 23:50:00|95.41|94.81|95.61|95.01|95.61|95.01|95.38|94.78|200
1760572500000|2025-10-15 23:55:00|95.6|95|95.86|95.26|95.9|95.3|95.58|94.98|117
1760572800000|2025-10-16 00:00:00|95.87|95.27|95.69|95.09|96.02|95.42|95.64|95.04|213
1760573100000|2025-10-16 00:05:00|95.68|95.08|95.49|94.89|95.76|95.16|95.33|94.73|270
1760573400000|2025-10-16 00:10:00|95.5|94.9|95.29|94.69|95.51|94.91|95.26|94.66|211
1760573700000|2025-10-16 00:15:00|95.3|94.7|95.74|95.14|95.74|95.14|95.3|94.7|319
1760574000000|2025-10-16 00:20:00|95.75|95.15|95.76|95.16|95.92|95.32|95.7|95.1|343
1760574300000|2025-10-16 00:25:00|95.78|95.18|95.94|95.34|95.99|95.39|95.74|95.14|294
1760574600000|2025-10-16 00:30:00|95.93|95.33|95.78|95.18|95.95|95.35|95.52|94.92|338
1760574900000|2025-10-16 00:35:00|95.79|95.19|95.64|95.04|95.92|95.32|95.52|94.92|282
1760575200000|2025-10-16 00:40:00|95.63|95.03|95.71|95.11|95.84|95.24|95.51|94.91|231
1760575500000|2025-10-16 00:45:00|95.7|95.1|95.93|95.33|95.96|95.36|95.7|95.1|155
1760575800000|2025-10-16 00:50:00|95.92|95.32|95.6|95|95.93|95.33|95.59|94.99|141
1760576100000|2025-10-16 00:55:00|95.59|94.99|95.52|94.92|95.63|95.03|95.43|94.83|129
1760576400000|2025-10-16 01:00:00|95.49|94.89|95.85|95.25|95.91|95.31|95.48|94.88|220
1760576700000|2025-10-16 01:05:00|95.84|95.24|96.06|95.46|96.06|95.46|95.83|95.23|226
1760577000000|2025-10-16 01:10:00|96.05|95.45|96.1|95.5|96.33|95.73|95.97|95.37|216
1760577300000|2025-10-16 01:15:00|96.11|95.51|96.16|95.56|96.33|95.73|96.1|95.5|215
1760577600000|2025-10-16 01:20:00|96.17|95.57|96.07|95.47|96.19|95.59|96|95.4|255
1760577900000|2025-10-16 01:25:00|96.06|95.46|96.21|95.61|96.28|95.68|96.06|95.46|137
1760578200000|2025-10-16 01:30:00|96.2|95.6|96.38|95.78|96.54|95.94|96.1|95.5|245
1760578500000|2025-10-16 01:35:00|96.37|95.77|96.36|95.76|96.4|95.8|96.22|95.62|136
1760578800000|2025-10-16 01:40:00|96.35|95.75|96.24|95.64|96.46|95.86|96.22|95.62|223
1760579100000|2025-10-16 01:45:00|96.23|95.63|96.3|95.7|96.3|95.7|96.11|95.51|167
1760579400000|2025-10-16 01:50:00|96.32|95.72|96.52|95.92|96.72|96.12|96.32|95.72|247
1760579700000|2025-10-16 01:55:00|96.53|95.93|96.43|95.83|96.56|95.96|96.4|95.8|202
1760580000000|2025-10-16 02:00:00|96.42|95.82|96.31|95.71|96.45|95.85|96.16|95.56|262
1760580300000|2025-10-16 02:05:00|96.32|95.72|96.59|95.99|96.76|96.16|96.27|95.67|287
1760580600000|2025-10-16 02:10:00|96.6|96|96.4|95.8|96.67|96.07|96.39|95.79|231
1760580900000|2025-10-16 02:15:00|96.41|95.81|96.27|95.67|96.44|95.84|96.27|95.67|134
1760581200000|2025-10-16 02:20:00|96.28|95.68|96.48|95.88|96.65|96.05|96.28|95.68|237
1760581500000|2025-10-16 02:25:00|96.49|95.89|96.41|95.81|96.51|95.91|96.37|95.77|225
1760581800000|2025-10-16 02:30:00|96.42|95.82|96.33|95.73|96.43|95.83|96.27|95.67|284
1760582100000|2025-10-16 02:35:00|96.34|95.74|96.2|95.6|96.34|95.74|96.18|95.58|161
1760582400000|2025-10-16 02:40:00|96.16|95.56|95.94|95.34|96.16|95.56|95.88|95.28|133
1760582700000|2025-10-16 02:45:00|95.93|95.33|96.2|95.6|96.25|95.65|95.81|95.21|196
1760583000000|2025-10-16 02:50:00|96.19|95.59|96.25|95.65|96.29|95.69|96.14|95.54|152
1760583300000|2025-10-16 02:55:00|96.26|95.66|96.34|95.74|96.39|95.79|96.24|95.64|164
1760583600000|2025-10-16 03:00:00|96.33|95.73|96.13|95.53|96.36|95.76|96.12|95.52|163
1760583900000|2025-10-16 03:05:00|96.14|95.54|96.01|95.41|96.17|95.57|95.95|95.35|115
1760584200000|2025-10-16 03:10:00|96.02|95.42|95.62|95.02|96.02|95.42|95.62|95.02|89
1760584500000|2025-10-16 03:15:00|95.63|95.03|95.09|94.49|95.63|95.03|95.08|94.48|156
1760584800000|2025-10-16 03:20:00|95.1|94.5|95.66|95.06|95.88|95.28|94.97|94.37|385
1760585100000|2025-10-16 03:25:00|95.67|95.07|95.75|95.15|95.84|95.24|95.65|95.05|205
1760585400000|2025-10-16 03:30:00|95.73|95.13|95.55|94.95|95.74|95.14|95.54|94.94|206
1760585700000|2025-10-16 03:35:00|95.57|94.97|95.52|94.92|95.58|94.98|95.41|94.81|191
1760586000000|2025-10-16 03:40:00|95.51|94.91|95.5|94.9|95.61|95.01|95.43|94.83|136
1760586300000|2025-10-16 03:45:00|95.49|94.89|95.47|94.87|95.52|94.92|95.34|94.74|139
1760586600000|2025-10-16 03:50:00|95.48|94.88|95.43|94.83|95.49|94.89|95.33|94.73|92
1760586900000|2025-10-16 03:55:00|95.42|94.82|95.19|94.59|95.44|94.84|95.12|94.52|163
1760587200000|2025-10-16 04:00:00|95.17|94.57|95.39|94.79|95.42|94.82|95.16|94.56|158
1760587500000|2025-10-16 04:05:00|95.38|94.78|95.26|94.66|95.4|94.8|95.26|94.66|138
1760587800000|2025-10-16 04:10:00|95.28|94.68|95.38|94.78|95.44|94.84|95.27|94.67|97
1760588100000|2025-10-16 04:15:00|95.41|94.81|95.31|94.71|95.43|94.83|95.19|94.59|117
1760588400000|2025-10-16 04:20:00|95.29|94.69|95.31|94.71|95.35|94.75|95.23|94.63|81
1760588700000|2025-10-16 04:25:00|95.33|94.73|95.46|94.86|95.49|94.89|95.29|94.69|99
1760589000000|2025-10-16 04:30:00|95.47|94.87|95.63|95.03|95.63|95.03|95.42|94.82|141
1760589300000|2025-10-16 04:35:00|95.62|95.02|95.55|94.95|95.62|95.02|95.49|94.89|134
1760589600000|2025-10-16 04:40:00|95.56|94.96|95.22|94.62|95.56|94.96|95.12|94.52|224
1760589900000|2025-10-16 04:45:00|95.21|94.61|94.95|94.35|95.25|94.65|94.77|94.17|305
1760590200000|2025-10-16 04:50:00|94.93|94.33|94.97|94.37|95.1|94.5|94.91|94.31|208
1760590500000|2025-10-16 04:55:00|94.99|94.39|94.83|94.23|95.06|94.46|94.83|94.23|135
1760590800000|2025-10-16 05:00:00|94.84|94.24|94.79|94.19|94.96|94.36|94.63|94.03|200
1760591100000|2025-10-16 05:05:00|94.78|94.18|94.65|94.05|94.82|94.22|94.56|93.96|305
1760591400000|2025-10-16 05:10:00|94.64|94.04|94.67|94.07|94.74|94.14|94.59|93.99|178
1760591700000|2025-10-16 05:15:00|94.68|94.08|94.63|94.03|94.73|94.13|94.56|93.96|229
1760592000000|2025-10-16 05:20:00|94.64|94.04|94.63|94.03|94.7|94.1|94.47|93.87|207
1760592300000|2025-10-16 05:25:00|94.64|94.04|94.63|94.03|94.68|94.08|94.39|93.79|186
1760592600000|2025-10-16 05:30:00|94.62|94.02|94.83|94.23|94.86|94.26|94.62|94.02|295
1760592900000|2025-10-16 05:35:00|94.84|94.24|95.08|94.48|95.12|94.52|94.83|94.23|242
1760593200000|2025-10-16 05:40:00|95.07|94.47|95.09|94.49|95.15|94.55|94.99|94.39|164
1760593500000|2025-10-16 05:45:00|95.08|94.48|94.89|94.29|95.1|94.5|94.89|94.29|126
1760593800000|2025-10-16 05:50:00|94.9|94.3|94.55|93.95|94.9|94.3|94.23|93.63|275
1760594100000|2025-10-16 05:55:00|94.56|93.96|94.83|94.23|94.85|94.25|94.52|93.92|129
1760594400000|2025-10-16 06:00:00|94.82|94.22|94.84|94.24|94.85|94.25|94.8|94.2|101
1760594700000|2025-10-16 06:05:00|94.85|94.25|94.85|94.25|95.07|94.47|94.76|94.16|238
1760595000000|2025-10-16 06:10:00|94.87|94.27|94.98|94.38|95.02|94.42|94.85|94.25|235
1760595300000|2025-10-16 06:15:00|94.97|94.37|95.01|94.41|95.09|94.49|94.96|94.36|188
1760595600000|2025-10-16 06:20:00|95.02|94.42|95.14|94.54|95.16|94.56|95.01|94.41|199
1760595900000|2025-10-16 06:25:00|95.13|94.53|95.32|94.72|95.33|94.73|95.13|94.53|126
1760596200000|2025-10-16 06:30:00|95.31|94.71|95.46|94.86|95.56|94.96|95.31|94.71|255
1760596500000|2025-10-16 06:35:00|95.47|94.87|95.51|94.91|95.51|94.91|95.35|94.75|138
1760596800000|2025-10-16 06:40:00|95.5|94.9|95.4|94.8|95.6|95|95.4|94.8|143
1760597100000|2025-10-16 06:45:00|95.39|94.79|95.54|94.94|95.55|94.95|95.39|94.79|100
1760597400000|2025-10-16 06:50:00|95.55|94.95|95.9|95.3|95.93|95.33|95.55|94.95|217
1760597700000|2025-10-16 06:55:00|95.91|95.31|95.88|95.28|95.94|95.34|95.85|95.25|124
1760598000000|2025-10-16 07:00:00|95.9|95.3|95.76|95.16|95.93|95.33|95.7|95.1|115
1760598300000|2025-10-16 07:05:00|95.75|95.15|95.58|94.98|95.75|95.15|95.52|94.92|68
1760598600000|2025-10-16 07:10:00|95.59|94.99|95.6|95|95.61|95.01|95.48|94.88|91
1760598900000|2025-10-16 07:15:00|95.59|94.99|95.44|94.84|95.6|95|95.29|94.69|228
1760599200000|2025-10-16 07:20:00|95.43|94.83|95.06|94.46|95.44|94.84|95.01|94.41|242
1760599500000|2025-10-16 07:25:00|95.07|94.47|95.02|94.42|95.14|94.54|95.02|94.42|174
1760599800000|2025-10-16 07:30:00|95.03|94.43|95.17|94.57|95.18|94.58|95.02|94.42|191
1760600100000|2025-10-16 07:35:00|95.18|94.58|95.18|94.58|95.27|94.67|95.14|94.54|113
1760600400000|2025-10-16 07:40:00|95.19|94.59|95.33|94.73|95.35|94.75|95.12|94.52|135
1760600700000|2025-10-16 07:45:00|95.32|94.72|95.26|94.66|95.38|94.78|95.23|94.63|186
1760601000000|2025-10-16 07:50:00|95.25|94.65|95.22|94.62|95.28|94.68|95.2|94.6|147
1760601300000|2025-10-16 07:55:00|95.21|94.61|95.22|94.62|95.32|94.72|95.12|94.52|238
1760601600000|2025-10-16 08:00:00|95.23|94.63|94.99|94.39|95.35|94.75|94.98|94.38|250
1760601900000|2025-10-16 08:05:00|95|94.4|95.16|94.56|95.16|94.56|94.89|94.29|160
1760602200000|2025-10-16 08:10:00|95.15|94.55|95.24|94.64|95.25|94.65|95.07|94.47|108
1760602500000|2025-10-16 08:15:00|95.23|94.63|95.12|94.52|95.24|94.64|95.08|94.48|131
1760602800000|2025-10-16 08:20:00|95.11|94.51|94.91|94.31|95.16|94.56|94.89|94.29|84
1760603100000|2025-10-16 08:25:00|94.9|94.3|94.78|94.18|94.92|94.32|94.76|94.16|69
1760603400000|2025-10-16 08:30:00|94.79|94.19|94.86|94.26|94.87|94.27|94.7|94.1|92
1760603700000|2025-10-16 08:35:00|94.85|94.25|94.5|93.9|94.86|94.26|94.39|93.79|175
1760604000000|2025-10-16 08:40:00|94.51|93.91|94.53|93.93|94.82|94.22|94.5|93.9|157
1760604300000|2025-10-16 08:45:00|94.54|93.94|94.66|94.06|94.74|94.14|94.49|93.89|160
1760604600000|2025-10-16 08:50:00|94.65|94.05|94.63|94.03|94.68|94.08|94.51|93.91|109
1760604900000|2025-10-16 08:55:00|94.64|94.04|94.61|94.01|94.67|94.07|94.61|94.01|68
1760605200000|2025-10-16 09:00:00|94.6|94|94.47|93.87|94.65|94.05|94.45|93.85|148
1760605500000|2025-10-16 09:05:00|94.46|93.86|94.9|94.3|94.91|94.31|94.46|93.86|191
1760605800000|2025-10-16 09:10:00|94.91|94.31|94.9|94.3|94.99|94.39|94.82|94.22|168
1760606100000|2025-10-16 09:15:00|94.91|94.31|95.04|94.44|95.08|94.48|94.9|94.3|195
1760606400000|2025-10-16 09:20:00|95.05|94.45|95.07|94.47|95.2|94.6|94.9|94.3|190
1760606700000|2025-10-16 09:25:00|95.06|94.46|94.67|94.07|95.06|94.46|94.67|94.07|169
1760607000000|2025-10-16 09:30:00|94.62|94.02|92.52|91.92|94.62|94.02|92.52|91.92|336
1760607300000|2025-10-16 09:35:00|92.56|91.96|93.19|92.59|93.78|93.18|92.45|91.85|695
1760607600000|2025-10-16 09:40:00|93.18|92.58|94.63|94.03|94.78|94.18|93.09|92.49|512
1760607900000|2025-10-16 09:45:00|94.66|94.06|95.71|95.11|95.72|95.12|94.66|94.06|664
1760608200000|2025-10-16 09:50:00|95.7|95.1|95.35|94.75|95.71|95.11|95.3|94.7|419
1760608500000|2025-10-16 09:55:00|95.34|94.74|95.46|94.86|95.49|94.89|95.26|94.66|408
1760608800000|2025-10-16 10:00:00|95.44|94.84|95.55|94.95|95.78|95.18|95.43|94.83|316
1760609100000|2025-10-16 10:05:00|95.54|94.94|95.52|94.92|95.76|95.16|95.46|94.86|217
1760609400000|2025-10-16 10:10:00|95.53|94.93|95.99|95.39|96.2|95.6|95.43|94.83|249
1760609700000|2025-10-16 10:15:00|96|95.4|96.3|95.7|96.57|95.97|95.93|95.33|281
1760610000000|2025-10-16 10:20:00|96.29|95.69|96.14|95.54|96.32|95.72|96.02|95.42|244
1760610300000|2025-10-16 10:25:00|96.13|95.53|96.07|95.47|96.17|95.57|96.04|95.44|133
1760610600000|2025-10-16 10:30:00|96.08|95.48|96.07|95.47|96.13|95.53|95.98|95.38|198
1760610900000|2025-10-16 10:35:00|96.06|95.46|95.96|95.36|96.06|95.46|95.84|95.24|173
1760611200000|2025-10-16 10:40:00|95.95|95.35|95.96|95.36|96.07|95.47|95.94|95.34|186
1760611500000|2025-10-16 10:45:00|95.97|95.37|96.06|95.46|96.11|95.51|95.97|95.37|142
1760611800000|2025-10-16 10:50:00|96.07|95.47|95.96|95.36|96.11|95.51|95.92|95.32|133
1760612100000|2025-10-16 10:55:00|95.95|95.35|95.8|95.2|95.96|95.36|95.78|95.18|111
1760612400000|2025-10-16 11:00:00|95.79|95.19|95.87|95.27|95.93|95.33|95.68|95.08|250
1760612700000|2025-10-16 11:05:00|95.88|95.28|95.65|95.05|96.05|95.45|95.61|95.01|288
1760613000000|2025-10-16 11:10:00|95.66|95.06|95.69|95.09|95.74|95.14|95.63|95.03|213
1760613300000|2025-10-16 11:15:00|95.71|95.11|95.67|95.07|95.84|95.24|95.67|95.07|264
1760613600000|2025-10-16 11:20:00|95.66|95.06|95.62|95.02|95.71|95.11|95.56|94.96|191
1760613900000|2025-10-16 11:25:00|95.63|95.03|95.53|94.93|95.63|95.03|95.52|94.92|143
1760614200000|2025-10-16 11:30:00|95.52|94.92|95.67|95.07|95.68|95.08|95.29|94.69|270
1760614500000|2025-10-16 11:35:00|95.68|95.08|95.57|94.97|95.68|95.08|95.48|94.88|243
1760614800000|2025-10-16 11:40:00|95.58|94.98|95.53|94.93|95.74|95.14|95.39|94.79|216
1760615100000|2025-10-16 11:45:00|95.54|94.94|95.59|94.99|95.65|95.05|95.52|94.92|184
1760615400000|2025-10-16 11:50:00|95.61|95.01|96|95.4|96.02|95.42|95.57|94.97|223
1760615700000|2025-10-16 11:55:00|96.01|95.41|96.39|95.79|96.43|95.83|96.01|95.41|230
1760616000000|2025-10-16 12:00:00|96.42|95.82|96.72|96.12|96.86|96.26|96.41|95.81|332
1760616300000|2025-10-16 12:05:00|96.71|96.11|96.41|95.81|96.75|96.15|96.35|95.75|365
1760616600000|2025-10-16 12:10:00|96.42|95.82|96.1|95.5|96.44|95.84|96.09|95.49|237
1760616900000|2025-10-16 12:15:00|96.12|95.52|96.56|95.96|96.73|96.13|96.11|95.51|363
1760617200000|2025-10-16 12:20:00|96.59|95.99|96.76|96.16|96.91|96.31|96.55|95.95|391
1760617500000|2025-10-16 12:25:00|96.75|96.15|96.58|95.98|96.75|96.15|96.42|95.82|373
1760617800000|2025-10-16 12:30:00|96.59|95.99|96.59|95.99|96.63|96.03|96.32|95.72|485
1760618100000|2025-10-16 12:35:00|96.58|95.98|97.21|96.61|97.21|96.61|96.55|95.95|363
1760618400000|2025-10-16 12:40:00|97.2|96.6|96.88|96.28|97.3|96.7|96.87|96.27|295
1760618700000|2025-10-16 12:45:00|96.9|96.3|96.8|96.2|96.93|96.33|96.78|96.18|166
1760619000000|2025-10-16 12:50:00|96.79|96.19|96.73|96.13|96.9|96.3|96.67|96.07|272
1760619300000|2025-10-16 12:55:00|96.74|96.14|96.58|95.98|96.79|96.19|96.56|95.96|234
1760619600000|2025-10-16 13:00:00|96.59|95.99|96.42|95.82|96.7|96.1|96.4|95.8|229
1760619900000|2025-10-16 13:05:00|96.41|95.81|96.41|95.81|96.54|95.94|96.38|95.78|258
1760620200000|2025-10-16 13:10:00|96.4|95.8|96.53|95.93|96.53|95.93|96.33|95.73|200
1760620500000|2025-10-16 13:15:00|96.54|95.94|96.44|95.84|96.71|96.11|96.44|95.84|133
1760620800000|2025-10-16 13:20:00|96.45|95.85|96.33|95.73|96.51|95.91|96.12|95.52|253
1760621100000|2025-10-16 13:25:00|96.3|95.7|96.25|95.65|96.3|95.7|96.06|95.46|193
1760621400000|2025-10-16 13:30:00|96.24|95.64|96.62|96.02|96.65|96.05|96.15|95.55|466
1760621700000|2025-10-16 13:35:00|96.63|96.03|96.41|95.81|96.7|96.1|96.41|95.81|420
1760622000000|2025-10-16 13:40:00|96.42|95.82|96.5|95.9|96.52|95.92|96.18|95.58|404
1760622300000|2025-10-16 13:45:00|96.52|95.92|96.34|95.74|96.72|96.12|96.22|95.62|367
1760622600000|2025-10-16 13:50:00|96.32|95.72|95.98|95.38|96.33|95.73|95.87|95.27|462
1760622900000|2025-10-16 13:55:00|96.01|95.41|95.97|95.37|96.16|95.56|95.61|95.01|327
1760623200000|2025-10-16 14:00:00|95.96|95.36|95.76|95.16|96.03|95.43|95.53|94.93|432
1760623500000|2025-10-16 14:05:00|95.75|95.15|95.25|94.65|95.98|95.38|95.25|94.65|326
1760623800000|2025-10-16 14:10:00|95.26|94.66|95.18|94.58|95.5|94.9|95.05|94.45|419
1760624100000|2025-10-16 14:15:00|95.17|94.57|94.81|94.21|95.44|94.84|94.63|94.03|530
1760624400000|2025-10-16 14:20:00|94.8|94.2|94.92|94.32|95.03|94.43|94.55|93.95|472
1760624700000|2025-10-16 14:25:00|94.91|94.31|94.94|94.34|95.04|94.44|94.69|94.09|374
1760625000000|2025-10-16 14:30:00|94.93|94.33|95.1|94.5|95.2|94.6|94.91|94.31|295
1760625300000|2025-10-16 14:35:00|95.14|94.54|95.71|95.11|95.78|95.18|95.09|94.49|335
1760625600000|2025-10-16 14:40:00|95.73|95.13|96.37|95.77|96.46|95.86|95.72|95.12|471
1760625900000|2025-10-16 14:45:00|96.38|95.78|95.94|95.34|96.45|95.85|95.86|95.26|399
1760626200000|2025-10-16 14:50:00|95.92|95.32|95.61|95.01|95.93|95.33|95.43|94.83|427
1760626500000|2025-10-16 14:55:00|95.63|95.03|95.21|94.61|95.67|95.07|95.12|94.52|249
1760626800000|2025-10-16 15:00:00|95.2|94.6|94.98|94.38|95.36|94.76|94.72|94.12|398
1760627100000|2025-10-16 15:05:00|95|94.4|95.07|94.47|95.18|94.58|94.75|94.15|446
1760627400000|2025-10-16 15:10:00|95.08|94.48|95.34|94.74|95.37|94.77|94.94|94.34|316
1760627700000|2025-10-16 15:15:00|95.36|94.76|95.19|94.59|95.45|94.85|95.01|94.41|414
1760628000000|2025-10-16 15:20:00|95.17|94.57|94.91|94.31|95.25|94.65|94.83|94.23|445
1760628300000|2025-10-16 15:25:00|94.9|94.3|94.33|93.73|94.92|94.32|94.27|93.67|389
1760628600000|2025-10-16 15:30:00|94.34|93.74|94.52|93.92|94.58|93.98|94.06|93.46|473
1760628900000|2025-10-16 15:35:00|94.54|93.94|94.01|93.41|94.55|93.95|93.91|93.31|458
1760629200000|2025-10-16 15:40:00|94.02|93.42|93.32|92.72|94.02|93.42|93.24|92.64|577
1760629500000|2025-10-16 15:45:00|93.33|92.73|92.67|92.07|93.38|92.78|92.44|91.84|623
1760629800000|2025-10-16 15:50:00|92.68|92.08|92.73|92.13|93.01|92.41|92.55|91.95|563
1760630100000|2025-10-16 15:55:00|92.75|92.15|92.15|91.55|92.76|92.16|92.08|91.48|619
1760630400000|2025-10-16 16:00:00|92.16|91.56|91.43|90.83|92.18|91.58|91.06|90.46|675
1760630700000|2025-10-16 16:05:00|91.41|90.81|92.43|91.83|92.51|91.91|91.41|90.81|624
1760631000000|2025-10-16 16:10:00|92.42|91.82|92.11|91.51|92.64|92.04|92.08|91.48|603
1760631300000|2025-10-16 16:15:00|92.13|91.53|91.7|91.1|92.37|91.77|91.45|90.85|607
1760631600000|2025-10-16 16:20:00|91.69|91.09|92.18|91.58|92.26|91.66|91.59|90.99|563
1760631900000|2025-10-16 16:25:00|92.19|91.59|92.26|91.66|92.46|91.86|91.8|91.2|520
1760632200000|2025-10-16 16:30:00|92.28|91.68|91.74|91.14|92.28|91.68|91.68|91.08|595
1760632500000|2025-10-16 16:35:00|91.73|91.13|92.13|91.53|92.32|91.72|91.73|91.13|414
1760632800000|2025-10-16 16:40:00|92.09|91.49|92.34|91.74|92.83|92.23|92.09|91.49|416
1760633100000|2025-10-16 16:45:00|92.33|91.73|92.58|91.98|92.74|92.14|92.14|91.54|424
1760633400000|2025-10-16 16:50:00|92.57|91.97|92.86|92.26|92.95|92.35|92.48|91.88|398
1760633700000|2025-10-16 16:55:00|92.87|92.27|93.55|92.95|93.59|92.99|92.87|92.27|381
1760634000000|2025-10-16 17:00:00|93.56|92.96|92.67|92.07|93.57|92.97|92.65|92.05|455
1760634300000|2025-10-16 17:05:00|92.68|92.08|92.74|92.14|92.91|92.31|92.5|91.9|446
1760634600000|2025-10-16 17:10:00|92.72|92.12|92.39|91.79|92.81|92.21|92.35|91.75|336
1760634900000|2025-10-16 17:15:00|92.38|91.78|92.78|92.18|93.16|92.56|92.38|91.78|381
1760635200000|2025-10-16 17:20:00|92.77|92.17|92.46|91.86|92.79|92.19|92.34|91.74|331
1760635500000|2025-10-16 17:25:00|92.45|91.85|92.69|92.09|92.83|92.23|92.24|91.64|229
1760635800000|2025-10-16 17:30:00|92.68|92.08|92.38|91.78|92.79|92.19|92.35|91.75|272
1760636100000|2025-10-16 17:35:00|92.33|91.73|92.34|91.74|92.59|91.99|92.28|91.68|243
1760636400000|2025-10-16 17:40:00|92.35|91.75|92.16|91.56|92.36|91.76|92.06|91.46|269
1760636700000|2025-10-16 17:45:00|92.17|91.57|92.32|91.72|92.35|91.75|92.02|91.42|269
1760637000000|2025-10-16 17:50:00|92.33|91.73|92.09|91.49|92.33|91.73|91.95|91.35|247
1760637300000|2025-10-16 17:55:00|92.1|91.5|92.17|91.57|92.23|91.63|92.07|91.47|183
1760637600000|2025-10-16 18:00:00|92.19|91.59|91.63|91.03|92.23|91.63|91.57|90.97|304
1760637900000|2025-10-16 18:05:00|91.62|91.02|91.62|91.02|91.75|91.15|91.4|90.8|410
1760638200000|2025-10-16 18:10:00|91.63|91.03|91.53|90.93|91.68|91.08|91.33|90.73|513
1760638500000|2025-10-16 18:15:00|91.52|90.92|91.49|90.89|91.91|91.31|91.37|90.77|465
1760638800000|2025-10-16 18:20:00|91.5|90.9|91.53|90.93|91.69|91.09|91.49|90.89|321
1760639100000|2025-10-16 18:25:00|91.54|90.94|91.49|90.89|91.59|90.99|91.37|90.77|333
1760639400000|2025-10-16 18:30:00|91.45|90.85|91.33|90.73|91.61|91.01|91.3|90.7|358
1760639700000|2025-10-16 18:35:00|91.34|90.74|91.9|91.3|92.06|91.46|91.33|90.73|505
1760640000000|2025-10-16 18:40:00|91.89|91.29|92.09|91.49|92.39|91.79|91.89|91.29|542
1760640300000|2025-10-16 18:45:00|92.07|91.47|91.97|91.37|92.41|91.81|91.95|91.35|510
1760640600000|2025-10-16 18:50:00|91.99|91.39|92.01|91.41|92.04|91.44|91.76|91.16|379
1760640900000|2025-10-16 18:55:00|92.02|91.42|92.15|91.55|92.18|91.58|91.91|91.31|429
1760641200000|2025-10-16 19:00:00|92.16|91.56|91.84|91.24|92.29|91.69|91.66|91.06|513
1760641500000|2025-10-16 19:05:00|91.86|91.26|91.73|91.13|92.15|91.55|91.7|91.1|339
1760641800000|2025-10-16 19:10:00|91.74|91.14|91.63|91.03|91.92|91.32|91.45|90.85|375
1760642100000|2025-10-16 19:15:00|91.64|91.04|91.26|90.66|91.69|91.09|91.25|90.65|427
1760642400000|2025-10-16 19:20:00|91.28|90.68|91.37|90.77|91.44|90.84|90.66|90.06|546
1760642700000|2025-10-16 19:25:00|91.38|90.78|91.07|90.47|91.38|90.78|90.88|90.28|376
1760643000000|2025-10-16 19:30:00|91.08|90.48|90.81|90.21|91.16|90.56|90.56|89.96|531
1760643300000|2025-10-16 19:35:00|90.8|90.2|90.13|89.53|90.99|90.39|90.08|89.48|522
1760643600000|2025-10-16 19:40:00|90.11|89.51|90.57|89.97|90.58|89.98|90.1|89.5|401
1760643900000|2025-10-16 19:45:00|90.56|89.96|91.03|90.43|91.06|90.46|90.28|89.68|442
1760644200000|2025-10-16 19:50:00|91|90.4|91.34|90.74|91.57|90.97|90.87|90.27|564
1760644500000|2025-10-16 19:55:00|91.33|90.73|90.95|90.35|91.38|90.78|90.87|90.27|470
1760644800000|2025-10-16 20:00:00|90.93|90.33|90.96|90.36|91.4|90.8|90.87|90.27|403
1760645100000|2025-10-16 20:05:00|90.98|90.38|91.15|90.55|91.27|90.67|90.91|90.31|383
1760645400000|2025-10-16 20:10:00|91.17|90.57|90.97|90.37|91.3|90.7|90.92|90.32|345
1760645700000|2025-10-16 20:15:00|90.98|90.38|91.05|90.45|91.31|90.71|90.95|90.35|397
1760646000000|2025-10-16 20:20:00|91.07|90.47|91.06|90.46|91.27|90.67|91.01|90.41|378
1760646300000|2025-10-16 20:25:00|91.07|90.47|90.99|90.39|91.21|90.61|90.63|90.03|360
1760646600000|2025-10-16 20:30:00|91.01|90.41|90.25|89.65|91.12|90.52|90.23|89.63|458
1760646900000|2025-10-16 20:35:00|90.29|89.69|90.55|89.95|90.75|90.15|90.23|89.63|411
1760647200000|2025-10-16 20:40:00|90.56|89.96|90.6|90|90.61|90.01|90.21|89.61|384
1760647500000|2025-10-16 20:45:00|90.61|90.01|90.88|90.28|91.11|90.51|90.61|90.01|413
1760647800000|2025-10-16 20:50:00|90.87|90.27|90.97|90.37|91|90.4|90.77|90.17|335
1760648100000|2025-10-16 20:55:00|90.96|90.36|90.52|89.92|91|90.4|90.49|89.89|309
1760648400000|2025-10-16 21:00:00|90.53|89.93|90.76|90.16|90.81|90.21|90.52|89.92|244
1760648700000|2025-10-16 21:05:00|90.77|90.17|90.53|89.93|90.92|90.32|90.34|89.74|240
1760649000000|2025-10-16 21:10:00|90.47|89.87|90.9|90.3|90.93|90.33|90.46|89.86|220
1760649300000|2025-10-16 21:15:00|90.89|90.29|91.18|90.58|91.23|90.63|90.73|90.13|244
1760649600000|2025-10-16 21:20:00|91.17|90.57|91.24|90.64|91.24|90.64|91.03|90.43|142
1760649900000|2025-10-16 21:25:00|91.23|90.63|91.3|90.7|91.42|90.82|91.1|90.5|157
1760650200000|2025-10-16 21:30:00|91.29|90.69|91.58|90.98|91.7|91.1|91.26|90.66|163
1760650500000|2025-10-16 21:35:00|91.59|90.99|91.57|90.97|91.72|91.12|91.51|90.91|144
1760650800000|2025-10-16 21:40:00|91.56|90.96|91.46|90.86|91.56|90.96|91.43|90.83|81
1760651100000|2025-10-16 21:45:00|91.47|90.87|91.56|90.96|91.61|91.01|91.44|90.84|67
1760651400000|2025-10-16 21:50:00|91.55|90.95|91.56|90.96|91.69|91.09|91.54|90.94|72
1760651700000|2025-10-16 21:55:00|91.55|90.95|91.75|91.15|91.77|91.17|91.55|90.95|120
1760652000000|2025-10-16 22:00:00|91.76|91.16|91.64|91.04|91.85|91.25|91.57|90.97|177
1760652300000|2025-10-16 22:05:00|91.65|91.05|91.58|90.98|91.68|91.08|91.47|90.87|144
1760652600000|2025-10-16 22:10:00|91.57|90.97|91.37|90.77|91.66|91.06|91.36|90.76|191
1760652900000|2025-10-16 22:15:00|91.38|90.78|91.32|90.72|91.5|90.9|91.26|90.66|170
1760653200000|2025-10-16 22:20:00|91.33|90.73|91.44|90.84|91.47|90.87|91.32|90.72|133
1760653500000|2025-10-16 22:25:00|91.45|90.85|91.45|90.85|91.56|90.96|91.41|90.81|96
1760653800000|2025-10-16 22:30:00|91.46|90.86|91.28|90.68|91.47|90.87|91.22|90.62|144
1760654100000|2025-10-16 22:35:00|91.27|90.67|91.63|91.03|91.64|91.04|91.27|90.67|160
1760654400000|2025-10-16 22:40:00|91.61|91.01|91.44|90.84|91.61|91.01|91.35|90.75|118
1760654700000|2025-10-16 22:45:00|91.43|90.83|91.36|90.76|91.43|90.83|91.27|90.67|117
1760655000000|2025-10-16 22:50:00|91.35|90.75|91.47|90.87|91.58|90.98|91.35|90.75|127
1760655300000|2025-10-16 22:55:00|91.46|90.86|91.18|90.58|91.46|90.86|91.16|90.56|118
1760655600000|2025-10-16 23:00:00|91.17|90.57|91.31|90.71|91.5|90.9|91.09|90.49|153
1760655900000|2025-10-16 23:05:00|91.32|90.72|91.47|90.87|91.47|90.87|91.23|90.63|135
1760656200000|2025-10-16 23:10:00|91.48|90.88|91.49|90.89|91.59|90.99|91.44|90.84|104
1760656500000|2025-10-16 23:15:00|91.5|90.9|91.78|91.18|91.78|91.18|91.5|90.9|117
1760656800000|2025-10-16 23:20:00|91.77|91.17|92.11|91.51|92.13|91.53|91.77|91.17|163
1760657100000|2025-10-16 23:25:00|92.12|91.52|92.06|91.46|92.14|91.54|91.91|91.31|137
1760657400000|2025-10-16 23:30:00|92.05|91.45|92.11|91.51|92.22|91.62|91.99|91.39|96
1760657700000|2025-10-16 23:35:00|92.1|91.5|91.91|91.31|92.14|91.54|91.89|91.29|73
1760658000000|2025-10-16 23:40:00|91.93|91.33|91.84|91.24|91.99|91.39|91.82|91.22|64
1760658300000|2025-10-16 23:45:00|91.85|91.25|91.93|91.33|92.17|91.57|91.84|91.24|132
1760658600000|2025-10-16 23:50:00|91.94|91.34|91.99|91.39|92.08|91.48|91.93|91.33|51
1760658900000|2025-10-16 23:55:00|92|91.4|92.12|91.52|92.22|91.62|92|91.4|82
1760659200000|2025-10-17 00:00:00|92.13|91.53|92.24|91.64|92.26|91.66|91.9|91.3|164
1760659500000|2025-10-17 00:05:00|92.25|91.65|92.43|91.83|92.43|91.83|92.15|91.55|165
1760659800000|2025-10-17 00:10:00|92.44|91.84|92.31|91.71|92.45|91.85|92.29|91.69|154
1760660100000|2025-10-17 00:15:00|92.3|91.7|92.47|91.87|92.5|91.9|92.3|91.7|189
1760660400000|2025-10-17 00:20:00|92.46|91.86|92.4|91.8|92.65|92.05|92.37|91.77|154
1760660700000|2025-10-17 00:25:00|92.41|91.81|92.59|91.99|92.59|91.99|92.36|91.76|171
1760661000000|2025-10-17 00:30:00|92.58|91.98|92.82|92.22|92.85|92.25|92.45|91.85|200
1760661300000|2025-10-17 00:35:00|92.8|92.2|92.66|92.06|92.82|92.22|92.47|91.87|166
1760661600000|2025-10-17 00:40:00|92.67|92.07|92.54|91.94|92.85|92.25|92.53|91.93|121
1760661900000|2025-10-17 00:45:00|92.53|91.93|92.33|91.73|92.53|91.93|92.3|91.7|169
1760662200000|2025-10-17 00:50:00|92.34|91.74|92.45|91.85|92.45|91.85|92.28|91.68|78
1760662500000|2025-10-17 00:55:00|92.46|91.86|92.69|92.09|92.69|92.09|92.44|91.84|156
1760662800000|2025-10-17 01:00:00|92.71|92.11|93.01|92.41|93.01|92.41|92.66|92.06|223
1760663100000|2025-10-17 01:05:00|93|92.4|93.1|92.5|93.51|92.91|93|92.4|280
1760663400000|2025-10-17 01:10:00|93.11|92.51|93.07|92.47|93.24|92.64|93.02|92.42|208
1760663700000|2025-10-17 01:15:00|93.08|92.48|92.95|92.35|93.24|92.64|92.92|92.32|240
1760664000000|2025-10-17 01:20:00|92.94|92.34|92.85|92.25|92.94|92.34|92.8|92.2|95
1760664300000|2025-10-17 01:25:00|92.86|92.26|92.75|92.15|92.87|92.27|92.75|92.15|127
1760664600000|2025-10-17 01:30:00|92.76|92.16|92.65|92.05|92.91|92.31|92.62|92.02|111
1760664900000|2025-10-17 01:35:00|92.64|92.04|92.49|91.89|92.65|92.05|92.42|91.82|77
1760665200000|2025-10-17 01:40:00|92.48|91.88|92.45|91.85|92.51|91.91|92.36|91.76|60
1760665500000|2025-10-17 01:45:00|92.46|91.86|92.57|91.97|92.58|91.98|92.46|91.86|170
1760665800000|2025-10-17 01:50:00|92.58|91.98|92.26|91.66|92.58|91.98|92.22|91.62|119
1760666100000|2025-10-17 01:55:00|92.27|91.67|92.59|91.99|92.59|91.99|92.25|91.65|150
1760666400000|2025-10-17 02:00:00|92.61|92.01|92.66|92.06|92.73|92.13|92.53|91.93|163
1760666700000|2025-10-17 02:05:00|92.65|92.05|92.49|91.89|92.65|92.05|92.44|91.84|201
1760667000000|2025-10-17 02:10:00|92.48|91.88|92.35|91.75|92.49|91.89|92.24|91.64|209
1760667300000|2025-10-17 02:15:00|92.36|91.76|92.19|91.59|92.36|91.76|92.17|91.57|135
1760667600000|2025-10-17 02:20:00|92.18|91.58|92.23|91.63|92.35|91.75|92.17|91.57|135
1760667900000|2025-10-17 02:25:00|92.22|91.62|92.07|91.47|92.22|91.62|91.98|91.38|162
1760668200000|2025-10-17 02:30:00|92.08|91.48|92.14|91.54|92.23|91.63|92.07|91.47|211
1760668500000|2025-10-17 02:35:00|92.13|91.53|92.29|91.69|92.34|91.74|92.13|91.53|146
1760668800000|2025-10-17 02:40:00|92.28|91.68|92.44|91.84|92.54|91.94|92.25|91.65|163
1760669100000|2025-10-17 02:45:00|92.45|91.85|92.67|92.07|92.67|92.07|92.45|91.85|206
1760669400000|2025-10-17 02:50:00|92.66|92.06|92.59|91.99|92.66|92.06|92.45|91.85|160
1760669700000|2025-10-17 02:55:00|92.6|92|92.64|92.04|92.88|92.28|92.6|92|200
1760670000000|2025-10-17 03:00:00|92.65|92.05|92.84|92.24|92.88|92.28|92.62|92.02|254
1760670300000|2025-10-17 03:05:00|92.83|92.23|92.78|92.18|92.84|92.24|92.68|92.08|185
1760670600000|2025-10-17 03:10:00|92.77|92.17|92.69|92.09|92.78|92.18|92.65|92.05|213
1760670900000|2025-10-17 03:15:00|92.7|92.1|92.66|92.06|92.79|92.19|92.63|92.03|157
1760671200000|2025-10-17 03:20:00|92.61|92.01|92.54|91.94|92.66|92.06|92.45|91.85|190
1760671500000|2025-10-17 03:25:00|92.53|91.93|92.55|91.95|92.56|91.96|92.5|91.9|100
1760671800000|2025-10-17 03:30:00|92.54|91.94|92.55|91.95|92.62|92.02|92.49|91.89|143
1760672100000|2025-10-17 03:35:00|92.54|91.94|92.34|91.74|92.57|91.97|92.3|91.7|159
1760672400000|2025-10-17 03:40:00|92.32|91.72|92.25|91.65|92.36|91.76|92.22|91.62|152
1760672700000|2025-10-17 03:45:00|92.26|91.66|92.39|91.79|92.43|91.83|92.26|91.66|92
1760673000000|2025-10-17 03:50:00|92.4|91.8|92.39|91.79|92.41|91.81|92.29|91.69|116
1760673300000|2025-10-17 03:55:00|92.4|91.8|92.53|91.93|92.58|91.98|92.39|91.79|112
1760673600000|2025-10-17 04:00:00|92.52|91.92|92.41|91.81|92.56|91.96|92.4|91.8|154
1760673900000|2025-10-17 04:05:00|92.42|91.82|92.39|91.79|92.51|91.91|92.3|91.7|145
1760674200000|2025-10-17 04:10:00|92.38|91.78|92.43|91.83|92.43|91.83|92.36|91.76|63
1760674500000|2025-10-17 04:15:00|92.44|91.84|92.37|91.77|92.46|91.86|92.28|91.68|100
1760674800000|2025-10-17 04:20:00|92.38|91.78|92.3|91.7|92.47|91.87|92.28|91.68|119
1760675100000|2025-10-17 04:25:00|92.31|91.71|92.27|91.67|92.31|91.71|92.22|91.62|58
1760675400000|2025-10-17 04:30:00|92.28|91.68|92.56|91.96|92.57|91.97|92.28|91.68|132
1760675700000|2025-10-17 04:35:00|92.55|91.95|92.43|91.83|92.56|91.96|92.43|91.83|107
1760676000000|2025-10-17 04:40:00|92.44|91.84|92.29|91.69|92.51|91.91|92.29|91.69|147
1760676300000|2025-10-17 04:45:00|92.3|91.7|92.33|91.73|92.48|91.88|92.29|91.69|157
1760676600000|2025-10-17 04:50:00|92.34|91.74|92.25|91.65|92.51|91.91|92.21|91.61|169
1760676900000|2025-10-17 04:55:00|92.24|91.64|92.34|91.74|92.37|91.77|92.23|91.63|137
1760677200000|2025-10-17 05:00:00|92.33|91.73|92.24|91.64|92.36|91.76|92.23|91.63|87
1760677500000|2025-10-17 05:05:00|92.25|91.65|92.16|91.56|92.34|91.74|92.15|91.55|133
1760677800000|2025-10-17 05:10:00|92.17|91.57|92.21|91.61|92.3|91.7|92.16|91.56|145
1760678100000|2025-10-17 05:15:00|92.2|91.6|91.98|91.38|92.21|91.61|91.91|91.31|118
1760678400000|2025-10-17 05:20:00|91.96|91.36|92.22|91.62|92.27|91.67|91.96|91.36|128
1760678700000|2025-10-17 05:25:00|92.23|91.63|92.36|91.76|92.38|91.78|92.23|91.63|141
1760679000000|2025-10-17 05:30:00|92.37|91.77|92.09|91.49|92.43|91.83|92.07|91.47|172
1760679300000|2025-10-17 05:35:00|92.08|91.48|91.89|91.29|92.2|91.6|91.89|91.29|159
1760679600000|2025-10-17 05:40:00|91.9|91.3|91.8|91.2|91.98|91.38|91.71|91.11|220
1760679900000|2025-10-17 05:45:00|91.81|91.21|91.76|91.16|91.82|91.22|91.64|91.04|214
1760680200000|2025-10-17 05:50:00|91.75|91.15|91.84|91.24|91.84|91.24|91.61|91.01|170
1760680500000|2025-10-17 05:55:00|91.83|91.23|91.74|91.14|91.84|91.24|91.71|91.11|131
1760680800000|2025-10-17 06:00:00|91.75|91.15|91.96|91.36|92.02|91.42|91.75|91.15|156
1760681100000|2025-10-17 06:05:00|91.97|91.37|92.02|91.42|92.07|91.47|91.92|91.32|115
1760681400000|2025-10-17 06:10:00|92.01|91.41|91.78|91.18|92.01|91.41|91.74|91.14|158
1760681700000|2025-10-17 06:15:00|91.79|91.19|91.36|90.76|91.81|91.21|91.35|90.75|166
1760682000000|2025-10-17 06:20:00|91.35|90.75|91.16|90.56|91.36|90.76|91.09|90.49|253
1760682300000|2025-10-17 06:25:00|91.17|90.57|90.99|90.39|91.18|90.58|90.96|90.36|184
1760682600000|2025-10-17 06:30:00|90.94|90.34|90.34|89.74|91.09|90.49|90.3|89.7|377
1760682900000|2025-10-17 06:35:00|90.35|89.75|89.73|89.13|90.37|89.77|88.99|88.39|646
1760683200000|2025-10-17 06:40:00|89.74|89.14|89.5|88.9|89.77|89.17|89.28|88.68|555
1760683500000|2025-10-17 06:45:00|89.51|88.91|88.72|88.12|89.76|89.16|88.63|88.03|519
1760683800000|2025-10-17 06:50:00|88.68|88.08|89.18|88.58|89.54|88.94|88.68|88.08|582
1760684100000|2025-10-17 06:55:00|89.19|88.59|88.98|88.38|89.38|88.78|88.81|88.21|429
1760684400000|2025-10-17 07:00:00|88.99|88.39|88.79|88.19|89.17|88.57|88.62|88.02|529
1760684700000|2025-10-17 07:05:00|88.78|88.18|87.76|87.16|88.95|88.35|87.74|87.14|636
1760685000000|2025-10-17 07:10:00|87.77|87.17|87.98|87.38|88.38|87.78|87.77|87.17|523
1760685300000|2025-10-17 07:15:00|87.97|87.37|88.39|87.79|88.62|88.02|87.97|87.37|485
1760685600000|2025-10-17 07:20:00|88.4|87.8|88.15|87.55|88.43|87.83|87.97|87.37|501
1760685900000|2025-10-17 07:25:00|88.16|87.56|87.97|87.37|88.51|87.91|87.85|87.25|429
1760686200000|2025-10-17 07:30:00|87.98|87.38|87.43|86.83|88.14|87.54|87.12|86.52|536
1760686500000|2025-10-17 07:35:00|87.42|86.82|87.03|86.43|87.8|87.2|86.69|86.09|504
1760686800000|2025-10-17 07:40:00|87.02|86.42|86.72|86.12|87.12|86.52|86.32|85.72|461
1760687100000|2025-10-17 07:45:00|86.71|86.11|86.01|85.41|86.74|86.14|85.55|84.95|459
1760687400000|2025-10-17 07:50:00|86|85.4|86.16|85.56|86.59|85.99|85.96|85.36|401
1760687700000|2025-10-17 07:55:00|86.15|85.55|85.59|84.99|86.16|85.56|84.99|84.39|348
1760688000000|2025-10-17 08:00:00|85.6|85|85.59|84.99|85.91|85.31|85.35|84.75|435
1760688300000|2025-10-17 08:05:00|85.6|85|85.97|85.37|86.07|85.47|85.33|84.73|392
1760688600000|2025-10-17 08:10:00|85.98|85.38|85.46|84.86|86.29|85.69|85.46|84.86|370
1760688900000|2025-10-17 08:15:00|85.47|84.87|85.22|84.62|85.57|84.97|84.68|84.08|647
1760689200000|2025-10-17 08:20:00|85.24|84.64|85.37|84.77|85.59|84.99|84.96|84.36|572
1760689500000|2025-10-17 08:25:00|85.38|84.78|85.6|85|86.07|85.47|85.36|84.76|390
1760689800000|2025-10-17 08:30:00|85.59|84.99|85.98|85.38|86.04|85.44|85.42|84.82|449
1760690100000|2025-10-17 08:35:00|85.97|85.37|85.78|85.18|86.42|85.82|85.73|85.13|394
1760690400000|2025-10-17 08:40:00|85.77|85.17|85.58|84.98|85.92|85.32|85.49|84.89|307
1760690700000|2025-10-17 08:45:00|85.57|84.97|85.41|84.81|85.67|85.07|85.33|84.73|395
1760691000000|2025-10-17 08:50:00|85.42|84.82|85.41|84.81|85.51|84.91|85.16|84.56|327
1760691300000|2025-10-17 08:55:00|85.42|84.82|85.28|84.68|85.62|85.02|85.26|84.66|260
1760691600000|2025-10-17 09:00:00|85.27|84.67|85.62|85.02|85.79|85.19|85.22|84.62|412
1760691900000|2025-10-17 09:05:00|85.63|85.03|85.61|85.01|85.9|85.3|85.47|84.87|369
1760692200000|2025-10-17 09:10:00|85.63|85.03|85.58|84.98|85.73|85.13|85.47|84.87|214
1760692500000|2025-10-17 09:15:00|85.59|84.99|85.71|85.11|85.8|85.2|85.44|84.84|297
1760692800000|2025-10-17 09:20:00|85.7|85.1|85.52|84.92|85.74|85.14|85.44|84.84|276
1760693100000|2025-10-17 09:25:00|85.51|84.91|86.11|85.51|86.11|85.51|85.49|84.89|279
1760693400000|2025-10-17 09:30:00|86.1|85.5|86.89|86.29|86.95|86.35|86.07|85.47|346
1760693700000|2025-10-17 09:35:00|86.88|86.28|87.15|86.55|87.36|86.76|86.72|86.12|309
1760694000000|2025-10-17 09:40:00|87.16|86.56|86.55|85.95|87.16|86.56|86.55|85.95|283
1760694300000|2025-10-17 09:45:00|86.56|85.96|86.6|86|86.8|86.2|86.5|85.9|282
1760694600000|2025-10-17 09:50:00|86.59|85.99|86.38|85.78|86.61|86.01|86.37|85.77|221
1760694900000|2025-10-17 09:55:00|86.37|85.77|86.02|85.42|86.44|85.84|85.99|85.39|176
1760695200000|2025-10-17 10:00:00|85.96|85.36|86.26|85.66|86.33|85.73|85.96|85.36|300
1760695500000|2025-10-17 10:05:00|86.27|85.67|86.25|85.65|86.42|85.82|86.13|85.53|243
1760695800000|2025-10-17 10:10:00|86.26|85.66|85.9|85.3|86.36|85.76|85.63|85.03|255
1760696100000|2025-10-17 10:15:00|85.91|85.31|85.67|85.07|85.92|85.32|85.49|84.89|311
1760696400000|2025-10-17 10:20:00|85.66|85.06|85.13|84.53|85.66|85.06|84.68|84.08|439
1760696700000|2025-10-17 10:25:00|85.14|84.54|85.13|84.53|85.43|84.83|85.07|84.47|442
1760697000000|2025-10-17 10:30:00|85.14|84.54|85.32|84.72|85.53|84.93|85|84.4|476
1760697300000|2025-10-17 10:35:00|85.31|84.71|85.55|84.95|85.82|85.22|85.15|84.55|477
1760697600000|2025-10-17 10:40:00|85.56|84.96|85.51|84.91|85.64|85.04|85.39|84.79|210
1760697900000|2025-10-17 10:45:00|85.5|84.9|86.03|85.43|86.04|85.44|85.5|84.9|256
1760698200000|2025-10-17 10:50:00|86.02|85.42|86.16|85.56|86.37|85.77|85.89|85.29|262
1760698500000|2025-10-17 10:55:00|86.17|85.57|86.15|85.55|86.21|85.61|85.88|85.28|231
1760698800000|2025-10-17 11:00:00|86.16|85.56|86.57|85.97|86.74|86.14|86.1|85.5|346
1760699100000|2025-10-17 11:05:00|86.58|85.98|86.52|85.92|86.62|86.02|86.12|85.52|289
1760699400000|2025-10-17 11:10:00|86.53|85.93|87.73|87.13|87.85|87.25|86.5|85.9|539
1760699700000|2025-10-17 11:15:00|87.72|87.12|88.27|87.67|88.35|87.75|87.66|87.06|568
1760700000000|2025-10-17 11:20:00|88.26|87.66|88.1|87.5|88.36|87.76|87.75|87.15|401
1760700300000|2025-10-17 11:25:00|88.11|87.51|88.11|87.51|88.49|87.89|88.03|87.43|406
1760700600000|2025-10-17 11:30:00|88.12|87.52|88.05|87.45|88.21|87.61|87.85|87.25|385
1760700900000|2025-10-17 11:35:00|88.06|87.46|87.65|87.05|88.08|87.48|87.54|86.94|384
1760701200000|2025-10-17 11:40:00|87.62|87.02|87.78|87.18|87.82|87.22|87.55|86.95|256
1760701500000|2025-10-17 11:45:00|87.77|87.17|88.12|87.52|88.18|87.58|87.72|87.12|358
1760701800000|2025-10-17 11:50:00|88.11|87.51|87.85|87.25|88.12|87.52|87.85|87.25|358
1760702100000|2025-10-17 11:55:00|87.86|87.26|88.01|87.41|88.01|87.41|87.76|87.16|321
1760702400000|2025-10-17 12:00:00|88|87.4|88.19|87.59|88.38|87.78|87.94|87.34|358
1760702700000|2025-10-17 12:05:00|88.2|87.6|88.44|87.84|88.65|88.05|88.1|87.5|380
1760703000000|2025-10-17 12:10:00|88.43|87.83|88.27|87.67|88.44|87.84|88.1|87.5|276
1760703300000|2025-10-17 12:15:00|88.26|87.66|88.5|87.9|88.53|87.93|88.16|87.56|203
1760703600000|2025-10-17 12:20:00|88.49|87.89|88.58|87.98|88.77|88.17|88.46|87.86|73
1760703900000|2025-10-17 12:25:00|88.57|87.97|88.36|87.76|88.58|87.98|88.24|87.64|85
1760704200000|2025-10-17 12:30:00|88.37|87.77|88.34|87.74|88.44|87.84|88.22|87.62|90
1760704500000|2025-10-17 12:35:00|88.32|87.72|88.78|88.18|88.84|88.24|88.32|87.72|125
1760704800000|2025-10-17 12:40:00|88.77|88.17|88.59|87.99|88.8|88.2|88.58|87.98|73
1760705100000|2025-10-17 12:45:00|88.6|88|88.6|88|88.68|88.08|88.58|87.98|40
1760705400000|2025-10-17 12:50:00|88.59|87.99|88.57|87.97|88.62|88.02|88.45|87.85|82
1760705700000|2025-10-17 12:55:00|88.56|87.96|88.58|87.98|88.62|88.02|88.49|87.89|162
1760706000000|2025-10-17 13:00:00|88.59|87.99|88.9|88.3|89.01|88.41|88.58|87.98|279
1760706300000|2025-10-17 13:05:00|88.89|88.29|88.76|88.16|88.89|88.29|88.47|87.87|380
1760706600000|2025-10-17 13:10:00|88.75|88.15|88.05|87.45|88.77|88.17|88.02|87.42|282
1760706900000|2025-10-17 13:15:00|88.06|87.46|88.48|87.88|88.49|87.89|88.04|87.44|365
1760707200000|2025-10-17 13:20:00|88.49|87.89|88.93|88.33|88.97|88.37|88.49|87.89|261
1760707500000|2025-10-17 13:25:00|88.92|88.32|89.01|88.41|89.07|88.47|88.78|88.18|348
1760707800000|2025-10-17 13:30:00|89|88.4|89.36|88.76|89.45|88.85|88.83|88.23|499
1760708100000|2025-10-17 13:35:00|89.37|88.77|89.25|88.65|89.68|89.08|89.2|88.6|475
1760708400000|2025-10-17 13:40:00|89.24|88.64|88.55|87.95|89.26|88.66|88.39|87.79|490
1760708700000|2025-10-17 13:45:00|88.54|87.94|88.76|88.16|88.94|88.34|88.15|87.55|503
1760709000000|2025-10-17 13:50:00|88.77|88.17|89.53|88.93|89.68|89.08|88.75|88.15|418
1760709300000|2025-10-17 13:55:00|89.54|88.94|89.36|88.76|89.71|89.11|89.33|88.73|408
1760709600000|2025-10-17 14:00:00|89.34|88.74|89.06|88.46|89.64|89.04|89.06|88.46|454
1760709900000|2025-10-17 14:05:00|89.07|88.47|88.67|88.07|89.23|88.63|88.65|88.05|409
1760710200000|2025-10-17 14:10:00|88.68|88.08|89.04|88.44|89.12|88.52|88.57|87.97|408
1760710500000|2025-10-17 14:15:00|89.05|88.45|88.84|88.24|89.21|88.61|88.7|88.1|305
1760710800000|2025-10-17 14:20:00|88.83|88.23|88.57|87.97|88.87|88.27|88.46|87.86|381
1760711100000|2025-10-17 14:25:00|88.56|87.96|88.53|87.93|88.71|88.11|88.46|87.86|335
1760711400000|2025-10-17 14:30:00|88.54|87.94|88.04|87.44|88.58|87.98|87.98|87.38|334
1760711700000|2025-10-17 14:35:00|88.03|87.43|88.11|87.51|88.37|87.77|87.87|87.27|393
1760712000000|2025-10-17 14:40:00|88.12|87.52|88.63|88.03|88.95|88.35|88.1|87.5|423
1760712300000|2025-10-17 14:45:00|88.64|88.04|89.42|88.82|89.49|88.89|88.62|88.02|431
1760712600000|2025-10-17 14:50:00|89.43|88.83|89.17|88.57|89.58|88.98|89.17|88.57|277
1760712900000|2025-10-17 14:55:00|89.16|88.56|88.91|88.31|89.17|88.57|88.83|88.23|175
1760713200000|2025-10-17 15:00:00|88.9|88.3|89.31|88.71|89.39|88.79|88.88|88.28|322
1760713500000|2025-10-17 15:05:00|89.32|88.72|89.33|88.73|89.6|89|89.26|88.66|457
1760713800000|2025-10-17 15:10:00|89.32|88.72|89.14|88.54|89.62|89.02|89.14|88.54|434
1760714100000|2025-10-17 15:15:00|89.13|88.53|89.52|88.92|89.71|89.11|89.03|88.43|395
1760714400000|2025-10-17 15:20:00|89.51|88.91|89.88|89.28|89.89|89.29|89.42|88.82|285
1760714700000|2025-10-17 15:25:00|89.86|89.26|90.09|89.49|90.34|89.74|89.83|89.23|288
1760715000000|2025-10-17 15:30:00|90.12|89.52|89.76|89.16|90.23|89.63|89.7|89.1|330
1760715300000|2025-10-17 15:35:00|89.77|89.17|89.8|89.2|89.87|89.27|89.3|88.7|329
1760715600000|2025-10-17 15:40:00|89.81|89.21|89.92|89.32|90.16|89.56|89.77|89.17|301
1760715900000|2025-10-17 15:45:00|89.91|89.31|90.01|89.41|90.12|89.52|89.68|89.08|325
1760716200000|2025-10-17 15:50:00|90|89.4|89.97|89.37|90.14|89.54|89.87|89.27|211
1760716500000|2025-10-17 15:55:00|89.98|89.38|90.35|89.75|90.38|89.78|89.95|89.35|205
1760716800000|2025-10-17 16:00:00|90.37|89.77|90.98|90.38|91.26|90.66|90.34|89.74|459
1760717100000|2025-10-17 16:05:00|90.97|90.37|90.98|90.38|91.13|90.53|90.76|90.16|360
1760717400000|2025-10-17 16:10:00|90.97|90.37|90.54|89.94|90.97|90.37|90.47|89.87|267
1760717700000|2025-10-17 16:15:00|90.55|89.95|90.73|90.13|90.91|90.31|90.51|89.91|278
1760718000000|2025-10-17 16:20:00|90.72|90.12|90.93|90.33|90.99|90.39|90.69|90.09|283
1760718300000|2025-10-17 16:25:00|90.92|90.32|90.41|89.81|90.92|90.32|90.33|89.73|257
1760718600000|2025-10-17 16:30:00|90.4|89.8|90.08|89.48|90.51|89.91|90.07|89.47|277
1760718900000|2025-10-17 16:35:00|90.09|89.49|90.26|89.66|90.34|89.74|89.87|89.27|191
1760719200000|2025-10-17 16:40:00|90.27|89.67|90.26|89.66|90.34|89.74|90.17|89.57|117
1760719500000|2025-10-17 16:45:00|90.25|89.65|90.29|89.69|90.37|89.77|90.08|89.48|192
1760719800000|2025-10-17 16:50:00|90.3|89.7|90.43|89.83|90.49|89.89|89.97|89.37|319
1760720100000|2025-10-17 16:55:00|90.42|89.82|90.82|90.22|90.84|90.24|90.26|89.66|293
1760720400000|2025-10-17 17:00:00|90.81|90.21|90.8|90.2|90.94|90.34|90.45|89.85|311
1760720700000|2025-10-17 17:05:00|90.79|90.19|90.52|89.92|90.93|90.33|90.49|89.89|231
1760721000000|2025-10-17 17:10:00|90.5|89.9|90.44|89.84|90.55|89.95|90.12|89.52|266
1760721300000|2025-10-17 17:15:00|90.45|89.85|90.41|89.81|90.7|90.1|90.41|89.81|351
1760721600000|2025-10-17 17:20:00|90.42|89.82|90.4|89.8|90.58|89.98|90.11|89.51|270
1760721900000|2025-10-17 17:25:00|90.39|89.79|90.27|89.67|90.39|89.79|90.14|89.54|213
1760722200000|2025-10-17 17:30:00|90.28|89.68|90.48|89.88|90.54|89.94|90.22|89.62|288
1760722500000|2025-10-17 17:35:00|90.47|89.87|90.66|90.06|90.66|90.06|90.37|89.77|322
1760722800000|2025-10-17 17:40:00|90.67|90.07|90.54|89.94|90.75|90.15|90.51|89.91|356
1760723100000|2025-10-17 17:45:00|90.53|89.93|90.4|89.8|90.53|89.93|90.1|89.5|358
1760723400000|2025-10-17 17:50:00|90.39|89.79|90.68|90.08|90.76|90.16|90.39|89.79|293
1760723700000|2025-10-17 17:55:00|90.67|90.07|90.7|90.1|90.7|90.1|90.52|89.92|283
1760724000000|2025-10-17 18:00:00|90.69|90.09|90.85|90.25|90.97|90.37|90.69|90.09|252
1760724300000|2025-10-17 18:05:00|90.86|90.26|91.1|90.5|91.16|90.56|90.82|90.22|278
1760724600000|2025-10-17 18:10:00|91.09|90.49|91.06|90.46|91.35|90.75|91.04|90.44|254
1760724900000|2025-10-17 18:15:00|91.05|90.45|91.05|90.45|91.15|90.55|90.82|90.22|264
1760725200000|2025-10-17 18:20:00|91.09|90.49|91.26|90.66|91.36|90.76|91|90.4|237
1760725500000|2025-10-17 18:25:00|91.27|90.67|91.09|90.49|91.31|90.71|91.07|90.47|203
1760725800000|2025-10-17 18:30:00|91.08|90.48|91.03|90.43|91.2|90.6|90.89|90.29|224
1760726100000|2025-10-17 18:35:00|91.04|90.44|90.99|90.39|91.27|90.67|90.98|90.38|152
1760726400000|2025-10-17 18:40:00|91|90.4|91.03|90.43|91.08|90.48|90.97|90.37|215
1760726700000|2025-10-17 18:45:00|91.02|90.42|90.93|90.33|91.25|90.65|90.8|90.2|320
1760727000000|2025-10-17 18:50:00|90.94|90.34|90.99|90.39|91.05|90.45|90.75|90.15|277
1760727300000|2025-10-17 18:55:00|91|90.4|91.08|90.48|91.27|90.67|90.99|90.39|352
1760727600000|2025-10-17 19:00:00|91.07|90.47|91.27|90.67|91.38|90.78|91.07|90.47|325
1760727900000|2025-10-17 19:05:00|91.26|90.66|91.37|90.77|91.42|90.82|91.1|90.5|340
1760728200000|2025-10-17 19:10:00|91.36|90.76|91.44|90.84|91.57|90.97|91.36|90.76|317
1760728500000|2025-10-17 19:15:00|91.43|90.83|91.22|90.62|91.47|90.87|91.15|90.55|376
1760728800000|2025-10-17 19:20:00|91.23|90.63|91.13|90.53|91.27|90.67|91.09|90.49|222
1760729100000|2025-10-17 19:25:00|91.14|90.54|91.05|90.45|91.16|90.56|90.96|90.36|190
1760729400000|2025-10-17 19:30:00|91.04|90.44|90.72|90.12|91.05|90.45|90.58|89.98|314
1760729700000|2025-10-17 19:35:00|90.71|90.11|90.77|90.17|90.84|90.24|90.53|89.93|341
1760730000000|2025-10-17 19:40:00|90.78|90.18|90.82|90.22|90.93|90.33|90.75|90.15|214
1760730300000|2025-10-17 19:45:00|90.83|90.23|91.03|90.43|91.03|90.43|90.75|90.15|216
1760730600000|2025-10-17 19:50:00|91.02|90.42|91|90.4|91.07|90.47|90.87|90.27|333
1760730900000|2025-10-17 19:55:00|90.99|90.39|90.97|90.37|91|90.4|90.91|90.31|268
1760731200000|2025-10-17 20:00:00|90.98|90.38|90.87|90.27|91|90.4|90.83|90.23|120
1760731500000|2025-10-17 20:05:00|90.88|90.28|90.89|90.29|90.97|90.37|90.83|90.23|83
1760731800000|2025-10-17 20:10:00|90.9|90.3|91.29|90.69|91.31|90.71|90.89|90.29|81
1760732100000|2025-10-17 20:15:00|91.31|90.71|91.68|91.08|91.79|91.19|91.3|90.7|167
1760732400000|2025-10-17 20:20:00|91.69|91.09|91.76|91.16|91.84|91.24|91.62|91.02|148
1760732700000|2025-10-17 20:25:00|91.77|91.17|91.76|91.16|91.82|91.22|91.75|91.15|83
1760733000000|2025-10-17 20:30:00|91.75|91.15|91.59|90.99|91.81|91.21|91.53|90.93|124
1760733300000|2025-10-17 20:35:00|91.58|90.98|91.68|91.08|91.78|91.18|91.56|90.96|88
1760733600000|2025-10-17 20:40:00|91.69|91.09|91.66|91.06|91.73|91.13|91.5|90.9|103
1760733900000|2025-10-17 20:45:00|91.63|91.03|91.81|91.21|91.83|91.23|91.61|91.01|131
1760734200000|2025-10-17 20:50:00|91.8|91.2|91.69|91.09|91.81|91.21|91.63|91.03|111
1760734500000|2025-10-17 20:55:00|91.68|91.08|91.55|90.95|91.7|91.1|91.55|90.95|74
1760770800000|2025-10-18 07:00:00|91.21|90.61|92|91.4|92|91.4|91.21|90.61|142
1760771100000|2025-10-18 07:05:00|91.99|91.39|92.18|91.58|92.26|91.66|91.92|91.32|252
1760771400000|2025-10-18 07:10:00|92.17|91.57|91.97|91.37|92.18|91.58|91.94|91.34|208
1760771700000|2025-10-18 07:15:00|91.98|91.38|91.68|91.08|92|91.4|91.67|91.07|151
1760772000000|2025-10-18 07:20:00|91.67|91.07|91.74|91.14|91.75|91.15|91.49|90.89|115
1760772300000|2025-10-18 07:25:00|91.73|91.13|91.7|91.1|91.75|91.15|91.57|90.97|95
1760772600000|2025-10-18 07:30:00|91.69|91.09|91.81|91.21|91.81|91.21|91.66|91.06|90
1760772900000|2025-10-18 07:35:00|91.8|91.2|91.81|91.21|91.81|91.21|91.67|91.07|91
1760773200000|2025-10-18 07:40:00|91.83|91.23|91.86|91.26|91.98|91.38|91.83|91.23|88
1760773500000|2025-10-18 07:45:00|91.85|91.25|91.92|91.32|91.92|91.32|91.66|91.06|145
1760773800000|2025-10-18 07:50:00|91.91|91.31|91.72|91.12|91.99|91.39|91.71|91.11|106
1760774100000|2025-10-18 07:55:00|91.71|91.11|91.36|90.76|91.71|91.11|91.18|90.58|131
1760774400000|2025-10-18 08:00:00|91.35|90.75|91.48|90.88|91.48|90.88|91.31|90.71|135
1760774700000|2025-10-18 08:05:00|91.47|90.87|91.55|90.95|91.63|91.03|91.46|90.86|108
1760775000000|2025-10-18 08:10:00|91.54|90.94|91.49|90.89|91.55|90.95|91.43|90.83|71
1760775300000|2025-10-18 08:15:00|91.48|90.88|91.44|90.84|91.48|90.88|91.33|90.73|64
1760775600000|2025-10-18 08:20:00|91.43|90.83|91.26|90.66|91.43|90.83|91.26|90.66|85
1760775900000|2025-10-18 08:25:00|91.25|90.65|91.15|90.55|91.27|90.67|91.14|90.54|47
1760776200000|2025-10-18 08:30:00|91.16|90.56|91.16|90.56|91.19|90.59|91.13|90.53|57
1760776500000|2025-10-18 08:35:00|91.17|90.57|91.12|90.52|91.17|90.57|91.12|90.52|56
1760776800000|2025-10-18 08:40:00|91.11|90.51|91.2|90.6|91.2|90.6|91.1|90.5|33
1760777100000|2025-10-18 08:45:00|91.19|90.59|91.21|90.61|91.21|90.61|91.15|90.55|56
1760777400000|2025-10-18 08:50:00|91.2|90.6|91.09|90.49|91.21|90.61|91.06|90.46|62
1760777700000|2025-10-18 08:55:00|91.1|90.5|91.16|90.56|91.2|90.6|91.09|90.49|51
1760778000000|2025-10-18 09:00:00|91.17|90.57|91.28|90.68|91.28|90.68|91.12|90.52|54
1760778300000|2025-10-18 09:05:00|91.27|90.67|91.25|90.65|91.4|90.8|91.25|90.65|102
1760778600000|2025-10-18 09:10:00|91.26|90.66|91.38|90.78|91.43|90.83|91.25|90.65|81
1760778900000|2025-10-18 09:15:00|91.39|90.79|91.63|91.03|91.63|91.03|91.36|90.76|123
1760779200000|2025-10-18 09:20:00|91.64|91.04|91.83|91.23|91.83|91.23|91.54|90.94|100
1760779500000|2025-10-18 09:25:00|91.82|91.22|91.72|91.12|91.86|91.26|91.71|91.11|47
1760779800000|2025-10-18 09:30:00|91.73|91.13|91.86|91.26|91.87|91.27|91.71|91.11|112
1760780100000|2025-10-18 09:35:00|91.85|91.25|91.76|91.16|91.85|91.25|91.75|91.15|25
1760780400000|2025-10-18 09:40:00|91.75|91.15|91.84|91.24|91.84|91.24|91.7|91.1|47
1760780700000|2025-10-18 09:45:00|91.83|91.23|91.75|91.15|91.88|91.28|91.74|91.14|62
1760781000000|2025-10-18 09:50:00|91.76|91.16|91.81|91.21|91.83|91.23|91.71|91.11|57
1760781300000|2025-10-18 09:55:00|91.8|91.2|91.72|91.12|91.86|91.26|91.72|91.12|54
1760781600000|2025-10-18 10:00:00|91.73|91.13|91.51|90.91|91.73|91.13|91.48|90.88|71
1760781900000|2025-10-18 10:05:00|91.52|90.92|91.42|90.82|91.54|90.94|91.4|90.8|50
1760782200000|2025-10-18 10:10:00|91.41|90.81|91.45|90.85|91.46|90.86|91.36|90.76|29
1760782500000|2025-10-18 10:15:00|91.44|90.84|91.46|90.86|91.48|90.88|91.39|90.79|39
1760782800000|2025-10-18 10:20:00|91.47|90.87|91.53|90.93|91.53|90.93|91.39|90.79|52
1760783100000|2025-10-18 10:25:00|91.54|90.94|91.63|91.03|91.66|91.06|91.54|90.94|55
1760783400000|2025-10-18 10:30:00|91.62|91.02|91.88|91.28|91.95|91.35|91.62|91.02|94
1760783700000|2025-10-18 10:35:00|91.89|91.29|91.86|91.26|91.91|91.31|91.8|91.2|65
1760784000000|2025-10-18 10:40:00|91.85|91.25|91.94|91.34|91.95|91.35|91.8|91.2|50
1760784300000|2025-10-18 10:45:00|91.93|91.33|91.83|91.23|91.94|91.34|91.8|91.2|52
1760784600000|2025-10-18 10:50:00|91.84|91.24|91.73|91.13|91.86|91.26|91.73|91.13|37
1760784900000|2025-10-18 10:55:00|91.74|91.14|91.71|91.11|91.76|91.16|91.49|90.89|106
1760785200000|2025-10-18 11:00:00|91.72|91.12|91.73|91.13|91.88|91.28|91.72|91.12|111
1760785500000|2025-10-18 11:05:00|91.74|91.14|91.74|91.14|91.8|91.2|91.72|91.12|96
1760785800000|2025-10-18 11:10:00|91.75|91.15|91.97|91.37|91.97|91.37|91.75|91.15|53
1760786100000|2025-10-18 11:15:00|91.98|91.38|91.83|91.23|92.03|91.43|91.83|91.23|45
1760786400000|2025-10-18 11:20:00|91.82|91.22|91.5|90.9|91.82|91.22|91.49|90.89|96
1760786700000|2025-10-18 11:25:00|91.51|90.91|91.52|90.92|91.55|90.95|91.5|90.9|46
1760787000000|2025-10-18 11:30:00|91.51|90.91|91.53|90.93|91.56|90.96|91.4|90.8|62
1760787300000|2025-10-18 11:35:00|91.54|90.94|91.59|90.99|91.59|90.99|91.42|90.82|71
1760787600000|2025-10-18 11:40:00|91.6|91|91.74|91.14|91.75|91.15|91.59|90.99|44
1760787900000|2025-10-18 11:45:00|91.73|91.13|91.72|91.12|91.73|91.13|91.63|91.03|57
1760788200000|2025-10-18 11:50:00|91.71|91.11|91.71|91.11|91.73|91.13|91.69|91.09|35
1760788500000|2025-10-18 11:55:00|91.72|91.12|91.85|91.25|91.87|91.27|91.66|91.06|89
1760788800000|2025-10-18 12:00:00|91.86|91.26|91.73|91.13|91.88|91.28|91.71|91.11|79
1760789100000|2025-10-18 12:05:00|91.72|91.12|91.72|91.12|91.78|91.18|91.61|91.01|94
1760789400000|2025-10-18 12:10:00|91.73|91.13|91.75|91.15|91.78|91.18|91.72|91.12|31
1760789700000|2025-10-18 12:15:00|91.74|91.14|91.78|91.18|91.95|91.35|91.73|91.13|119
1760790000000|2025-10-18 12:20:00|91.79|91.19|91.66|91.06|91.79|91.19|91.62|91.02|64
1760790300000|2025-10-18 12:25:00|91.65|91.05|91.51|90.91|91.68|91.08|91.49|90.89|90
1760790600000|2025-10-18 12:30:00|91.5|90.9|91.33|90.73|91.5|90.9|91.33|90.73|41
1760790900000|2025-10-18 12:35:00|91.32|90.72|91.28|90.68|91.35|90.75|91.24|90.64|56
1760791200000|2025-10-18 12:40:00|91.27|90.67|91.38|90.78|91.38|90.78|91.26|90.66|56
1760791500000|2025-10-18 12:45:00|91.39|90.79|91.36|90.76|91.47|90.87|91.33|90.73|45
1760791800000|2025-10-18 12:50:00|91.37|90.77|91.27|90.67|91.37|90.77|91.27|90.67|32
1760792100000|2025-10-18 12:55:00|91.28|90.68|91.27|90.67|91.31|90.71|91.26|90.66|12
1760792400000|2025-10-18 13:00:00|91.28|90.68|91.02|90.42|91.28|90.68|90.93|90.33|87
1760792700000|2025-10-18 13:05:00|91.01|90.41|90.95|90.35|91.06|90.46|90.9|90.3|101
1760793000000|2025-10-18 13:10:00|90.93|90.33|91.07|90.47|91.11|90.51|90.92|90.32|73
1760793300000|2025-10-18 13:15:00|91.08|90.48|90.85|90.25|91.08|90.48|90.84|90.24|71
1760793600000|2025-10-18 13:20:00|90.84|90.24|91.02|90.42|91.02|90.42|90.76|90.16|95
1760793900000|2025-10-18 13:25:00|91.03|90.43|90.91|90.31|91.03|90.43|90.88|90.28|62
1760794200000|2025-10-18 13:30:00|90.9|90.3|90.89|90.29|90.91|90.31|90.66|90.06|103
1760794500000|2025-10-18 13:35:00|90.88|90.28|90.63|90.03|90.88|90.28|90.62|90.02|106
1760794800000|2025-10-18 13:40:00|90.62|90.02|90.78|90.18|90.8|90.2|90.62|90.02|99
1760795100000|2025-10-18 13:45:00|90.77|90.17|90.77|90.17|90.82|90.22|90.72|90.12|83
1760795400000|2025-10-18 13:50:00|90.76|90.16|90.93|90.33|90.95|90.35|90.75|90.15|140
1760795700000|2025-10-18 13:55:00|90.94|90.34|90.7|90.1|90.94|90.34|90.69|90.09|43
1760796000000|2025-10-18 14:00:00|90.71|90.11|90.71|90.11|90.84|90.24|90.69|90.09|103
1760796300000|2025-10-18 14:05:00|90.7|90.1|90.49|89.89|90.71|90.11|90.45|89.85|164
1760796600000|2025-10-18 14:10:00|90.48|89.88|90.61|90.01|90.63|90.03|90.38|89.78|151
1760796900000|2025-10-18 14:15:00|90.62|90.02|90.78|90.18|90.8|90.2|90.62|90.02|123
1760797200000|2025-10-18 14:20:00|90.77|90.17|90.79|90.19|90.82|90.22|90.74|90.14|118
1760797500000|2025-10-18 14:25:00|90.8|90.2|90.83|90.23|90.84|90.24|90.77|90.17|67
1760797800000|2025-10-18 14:30:00|90.84|90.24|91.06|90.46|91.08|90.48|90.84|90.24|109
1760798100000|2025-10-18 14:35:00|91.07|90.47|91.15|90.55|91.22|90.62|91.05|90.45|63
1760798400000|2025-10-18 14:40:00|91.14|90.54|91.05|90.45|91.15|90.55|91.05|90.45|56
1760798700000|2025-10-18 14:45:00|91.06|90.46|91.07|90.47|91.12|90.52|91.05|90.45|58
1760799000000|2025-10-18 14:50:00|91.08|90.48|91.05|90.45|91.12|90.52|91.04|90.44|66
1760799300000|2025-10-18 14:55:00|91.04|90.44|91.02|90.42|91.04|90.44|90.95|90.35|45
1760799600000|2025-10-18 15:00:00|91.03|90.43|91.13|90.53|91.17|90.57|91.02|90.42|58
1760799900000|2025-10-18 15:05:00|91.14|90.54|91.01|90.41|91.17|90.57|91|90.4|61
1760800200000|2025-10-18 15:10:00|91|90.4|91.05|90.45|91.06|90.46|91|90.4|41
1760800500000|2025-10-18 15:15:00|91.07|90.47|91.19|90.59|91.23|90.63|91.07|90.47|52
1760800800000|2025-10-18 15:20:00|91.18|90.58|91.22|90.62|91.23|90.63|91.12|90.52|65
1760801100000|2025-10-18 15:25:00|91.23|90.63|91.21|90.61|91.29|90.69|91.21|90.61|30
1760801400000|2025-10-18 15:30:00|91.19|90.59|91.01|90.41|91.19|90.59|90.98|90.38|97
1760801700000|2025-10-18 15:35:00|91|90.4|91.08|90.48|91.09|90.49|90.93|90.33|117
1760802000000|2025-10-18 15:40:00|91.09|90.49|91.4|90.8|91.42|90.82|91.09|90.49|70
1760802300000|2025-10-18 15:45:00|91.41|90.81|91.46|90.86|91.5|90.9|91.41|90.81|72
1760802600000|2025-10-18 15:50:00|91.47|90.87|91.54|90.94|91.55|90.95|91.46|90.86|54
1760802900000|2025-10-18 15:55:00|91.55|90.95|91.49|90.89|91.55|90.95|91.48|90.88|32
1760803200000|2025-10-18 16:00:00|91.5|90.9|91.65|91.05|91.72|91.12|91.44|90.84|87
1760803500000|2025-10-18 16:05:00|91.66|91.06|91.39|90.79|91.67|91.07|91.35|90.75|81
1760803800000|2025-10-18 16:10:00|91.38|90.78|91.24|90.64|91.39|90.79|91.15|90.55|85
1760804100000|2025-10-18 16:15:00|91.25|90.65|91.13|90.53|91.26|90.66|91.08|90.48|93
1760804400000|2025-10-18 16:20:00|91.12|90.52|91.02|90.42|91.21|90.61|90.97|90.37|127
1760804700000|2025-10-18 16:25:00|91.03|90.43|91.13|90.53|91.15|90.55|91.03|90.43|110
1760805000000|2025-10-18 16:30:00|91.14|90.54|90.94|90.34|91.14|90.54|90.86|90.26|204
1760805300000|2025-10-18 16:35:00|90.93|90.33|90.86|90.26|91.04|90.44|90.85|90.25|96
1760805600000|2025-10-18 16:40:00|90.87|90.27|91.08|90.48|91.1|90.5|90.87|90.27|159
1760805900000|2025-10-18 16:45:00|91.09|90.49|91.24|90.64|91.3|90.7|91.06|90.46|112
1760806200000|2025-10-18 16:50:00|91.23|90.63|91.35|90.75|91.35|90.75|91.21|90.61|65
1760806500000|2025-10-18 16:55:00|91.33|90.73|91.43|90.83|91.45|90.85|91.33|90.73|52
1760806800000|2025-10-18 17:00:00|91.42|90.82|91.26|90.66|91.42|90.82|91.21|90.61|115
1760807100000|2025-10-18 17:05:00|91.27|90.67|91.38|90.78|91.43|90.83|91.23|90.63|84
1760807400000|2025-10-18 17:10:00|91.37|90.77|91.67|91.07|91.67|91.07|91.35|90.75|77
1760807700000|2025-10-18 17:15:00|91.68|91.08|91.79|91.19|91.85|91.25|91.68|91.08|77
1760808000000|2025-10-18 17:20:00|91.8|91.2|91.94|91.34|91.94|91.34|91.78|91.18|72
1760808300000|2025-10-18 17:25:00|91.93|91.33|91.99|91.39|92.08|91.48|91.91|91.31|113
1760808600000|2025-10-18 17:30:00|91.98|91.38|91.86|91.26|92|91.4|91.84|91.24|90
1760808900000|2025-10-18 17:35:00|91.87|91.27|92.06|91.46|92.06|91.46|91.84|91.24|96
1760809200000|2025-10-18 17:40:00|92.05|91.45|91.94|91.34|92.05|91.45|91.91|91.31|68
1760809500000|2025-10-18 17:45:00|91.95|91.35|91.96|91.36|92.02|91.42|91.92|91.32|59
1760809800000|2025-10-18 17:50:00|91.95|91.35|91.97|91.37|92.02|91.42|91.86|91.26|102
1760810100000|2025-10-18 17:55:00|91.96|91.36|92.19|91.59|92.24|91.64|91.95|91.35|81
1760810400000|2025-10-18 18:00:00|92.2|91.6|92.18|91.58|92.3|91.7|92.15|91.55|74
1760810700000|2025-10-18 18:05:00|92.19|91.59|92.18|91.58|92.28|91.68|92.15|91.55|74
1760811000000|2025-10-18 18:10:00|92.17|91.57|92.06|91.46|92.17|91.57|92.02|91.42|56
1760811300000|2025-10-18 18:15:00|92.07|91.47|92.14|91.54|92.16|91.56|92.07|91.47|35
1760811600000|2025-10-18 18:20:00|92.13|91.53|92.08|91.48|92.17|91.57|92.05|91.45|80
1760811900000|2025-10-18 18:25:00|92.07|91.47|92.04|91.44|92.09|91.49|92.04|91.44|17
1760812200000|2025-10-18 18:30:00|92.03|91.43|92.04|91.44|92.08|91.48|91.93|91.33|71
1760812500000|2025-10-18 18:35:00|92.05|91.45|92.06|91.46|92.09|91.49|92.04|91.44|28
1760812800000|2025-10-18 18:40:00|92.05|91.45|92.01|91.41|92.05|91.45|91.92|91.32|51
1760813100000|2025-10-18 18:45:00|92.02|91.42|92.04|91.44|92.08|91.48|92|91.4|59
1760813400000|2025-10-18 18:50:00|92.03|91.43|92.1|91.5|92.23|91.63|92.03|91.43|54
1760813700000|2025-10-18 18:55:00|92.11|91.51|92.13|91.53|92.13|91.53|92.09|91.49|23
1760814000000|2025-10-18 19:00:00|92.12|91.52|92.1|91.5|92.21|91.61|92.08|91.48|34
1760814300000|2025-10-18 19:05:00|92.09|91.49|92.23|91.63|92.23|91.63|92.04|91.44|62
1760814600000|2025-10-18 19:10:00|92.22|91.62|92.18|91.58|92.22|91.62|92.07|91.47|45
1760814900000|2025-10-18 19:15:00|92.19|91.59|92.36|91.76|92.41|91.81|92.19|91.59|50
1760815200000|2025-10-18 19:20:00|92.37|91.77|92.24|91.64|92.5|91.9|92.2|91.6|67
1760815500000|2025-10-18 19:25:00|92.23|91.63|92.34|91.74|92.37|91.77|92.23|91.63|44
1760815800000|2025-10-18 19:30:00|92.33|91.73|92.37|91.77|92.38|91.78|92.31|91.71|43
1760816100000|2025-10-18 19:35:00|92.36|91.76|92.39|91.79|92.4|91.8|92.35|91.75|26
1760816400000|2025-10-18 19:40:00|92.4|91.8|92.37|91.77|92.45|91.85|92.31|91.71|56
1760816700000|2025-10-18 19:45:00|92.38|91.78|92.36|91.76|92.42|91.82|92.36|91.76|36
1760817000000|2025-10-18 19:50:00|92.35|91.75|92.33|91.73|92.35|91.75|92.28|91.68|52
1760817300000|2025-10-18 19:55:00|92.34|91.74|92.34|91.74|92.35|91.75|92.31|91.71|39
1760817600000|2025-10-18 20:00:00|92.33|91.73|92.34|91.74|92.35|91.75|92.26|91.66|63
1760817900000|2025-10-18 20:05:00|92.35|91.75|92.38|91.78|92.46|91.86|92.33|91.73|105
1760818200000|2025-10-18 20:10:00|92.39|91.79|92.31|91.71|92.4|91.8|92.31|91.71|57
1760818500000|2025-10-18 20:15:00|92.3|91.7|92.4|91.8|92.4|91.8|92.24|91.64|49
1760818800000|2025-10-18 20:20:00|92.39|91.79|92.41|91.81|92.46|91.86|92.38|91.78|60
1760819100000|2025-10-18 20:25:00|92.42|91.82|92.43|91.83|92.46|91.86|92.4|91.8|37
1760819400000|2025-10-18 20:30:00|92.45|91.85|92.42|91.82|92.5|91.9|92.39|91.79|93
1760819700000|2025-10-18 20:35:00|92.43|91.83|92.38|91.78|92.43|91.83|92.37|91.77|32
1760820000000|2025-10-18 20:40:00|92.39|91.79|92.39|91.79|92.41|91.81|92.35|91.75|32
1760820300000|2025-10-18 20:45:00|92.4|91.8|92.42|91.82|92.59|91.99|92.39|91.79|78
1760820600000|2025-10-18 20:50:00|92.43|91.83|92.42|91.82|92.43|91.83|92.39|91.79|48
1760820900000|2025-10-18 20:55:00|92.41|91.81|92.27|91.67|92.54|91.94|92.26|91.66|85
1760821200000|2025-10-18 21:00:00|92.26|91.66|92.38|91.78|92.41|91.81|92.25|91.65|55
1760821500000|2025-10-18 21:05:00|92.37|91.77|92.23|91.63|92.38|91.78|92.21|91.61|52
1760821800000|2025-10-18 21:10:00|92.25|91.65|92.17|91.57|92.29|91.69|92.09|91.49|86
1760822100000|2025-10-18 21:15:00|92.18|91.58|92.16|91.56|92.19|91.59|92.06|91.46|53
1760822400000|2025-10-18 21:20:00|92.18|91.58|92.29|91.69|92.32|91.72|92.17|91.57|59
1760822700000|2025-10-18 21:25:00|92.3|91.7|92.34|91.74|92.36|91.76|92.3|91.7|43
1760823000000|2025-10-18 21:30:00|92.35|91.75|92.3|91.7|92.4|91.8|92.29|91.69|54
1760823300000|2025-10-18 21:35:00|92.29|91.69|92.3|91.7|92.35|91.75|92.29|91.69|40
1760823600000|2025-10-18 21:40:00|92.31|91.71|92.25|91.65|92.32|91.72|92.2|91.6|53
1760823900000|2025-10-18 21:45:00|92.26|91.66|92.22|91.62|92.26|91.66|92.21|91.61|13
1760824200000|2025-10-18 21:50:00|92.21|91.61|92.22|91.62|92.22|91.62|92.2|91.6|6
1760824500000|2025-10-18 21:55:00|92.23|91.63|92.24|91.64|92.3|91.7|92.23|91.63|24
1760824800000|2025-10-18 22:00:00|92.23|91.63|92.23|91.63|92.28|91.68|92.2|91.6|84
1760825100000|2025-10-18 22:05:00|92.22|91.62|92.32|91.72|92.32|91.72|92.21|91.61|25
1760825400000|2025-10-18 22:10:00|92.31|91.71|92.21|91.61|92.32|91.72|92.19|91.59|50
1760825700000|2025-10-18 22:15:00|92.2|91.6|92.21|91.61|92.22|91.62|92.19|91.59|16
1760826000000|2025-10-18 22:20:00|92.22|91.62|92.3|91.7|92.31|91.71|92.21|91.61|32
1760826300000|2025-10-18 22:25:00|92.31|91.71|92.33|91.73|92.34|91.74|92.31|91.71|45
1760826600000|2025-10-18 22:30:00|92.32|91.72|92.33|91.73|92.34|91.74|92.31|91.71|16
1760826900000|2025-10-18 22:35:00|92.32|91.72|92.33|91.73|92.37|91.77|92.32|91.72|26
1760827200000|2025-10-18 22:40:00|92.32|91.72|92.23|91.63|92.33|91.73|92.22|91.62|21
1760827500000|2025-10-18 22:45:00|92.24|91.64|92.05|91.45|92.24|91.64|92.01|91.41|49
1760827800000|2025-10-18 22:50:00|92.04|91.44|92.06|91.46|92.06|91.46|92.01|91.41|15
1760828100000|2025-10-18 22:55:00|92.07|91.47|92.02|91.42|92.08|91.48|92.02|91.42|20
1760828400000|2025-10-18 23:00:00|92.01|91.41|91.98|91.38|92.04|91.44|91.85|91.25|62
1760828700000|2025-10-18 23:05:00|91.97|91.37|91.97|91.37|91.97|91.37|91.92|91.32|27
1760829000000|2025-10-18 23:10:00|91.98|91.38|91.94|91.34|91.98|91.38|91.91|91.31|44
1760829300000|2025-10-18 23:15:00|91.95|91.35|91.96|91.36|92.01|91.41|91.94|91.34|40
1760829600000|2025-10-18 23:20:00|91.97|91.37|91.87|91.27|91.98|91.38|91.87|91.27|33
1760829900000|2025-10-18 23:25:00|91.88|91.28|92.03|91.43|92.04|91.44|91.88|91.28|17
1760830200000|2025-10-18 23:30:00|92.02|91.42|92.03|91.43|92.04|91.44|92.02|91.42|14
1760830500000|2025-10-18 23:35:00|92.04|91.44|92.07|91.47|92.09|91.49|92.03|91.43|15
1760830800000|2025-10-18 23:40:00|92.06|91.46|92.05|91.45|92.06|91.46|92.04|91.44|14
1760831100000|2025-10-18 23:45:00|92.04|91.44|92.03|91.43|92.07|91.47|92.02|91.42|20
1760831400000|2025-10-18 23:50:00|92.04|91.44|92.04|91.44|92.05|91.45|92.01|91.41|30
1760831700000|2025-10-18 23:55:00|92.06|91.46|92.07|91.47|92.08|91.48|92.04|91.44|12
1760832000000|2025-10-19 00:00:00|92.06|91.46|92.04|91.44|92.11|91.51|92.04|91.44|51
1760832300000|2025-10-19 00:05:00|92.03|91.43|91.82|91.22|92.04|91.44|91.73|91.13|102
1760832600000|2025-10-19 00:10:00|91.83|91.23|91.71|91.11|91.83|91.23|91.64|91.04|129
1760832900000|2025-10-19 00:15:00|91.72|91.12|91.68|91.08|91.81|91.21|91.64|91.04|82
1760833200000|2025-10-19 00:20:00|91.67|91.07|91.71|91.11|91.72|91.12|91.66|91.06|71
1760833500000|2025-10-19 00:25:00|91.72|91.12|91.61|91.01|91.73|91.13|91.61|91.01|21
1760833800000|2025-10-19 00:30:00|91.6|91|91.41|90.81|91.6|91|91.36|90.76|87
1760834100000|2025-10-19 00:35:00|91.42|90.82|91.44|90.84|91.45|90.85|91.39|90.79|67
1760834400000|2025-10-19 00:40:00|91.45|90.85|91.39|90.79|91.45|90.85|91.38|90.78|43
1760834700000|2025-10-19 00:45:00|91.4|90.8|91.18|90.58|91.41|90.81|91.15|90.55|149
1760835000000|2025-10-19 00:50:00|91.19|90.59|91.34|90.74|91.34|90.74|91.19|90.59|38
1760835300000|2025-10-19 00:55:00|91.35|90.75|91.42|90.82|91.42|90.82|91.34|90.74|22
1760835600000|2025-10-19 01:00:00|91.43|90.83|91.33|90.73|91.43|90.83|91.27|90.67|39
1760835900000|2025-10-19 01:05:00|91.32|90.72|91.22|90.62|91.33|90.73|91.19|90.59|37
1760836200000|2025-10-19 01:10:00|91.21|90.61|91.33|90.73|91.34|90.74|91.21|90.61|37
1760836500000|2025-10-19 01:15:00|91.34|90.74|91.43|90.83|91.44|90.84|91.33|90.73|77
1760836800000|2025-10-19 01:20:00|91.44|90.84|91.61|91.01|91.62|91.02|91.42|90.82|72
1760837100000|2025-10-19 01:25:00|91.6|91|91.6|91|91.61|91.01|91.6|91|15
1760837400000|2025-10-19 01:30:00|91.61|91.01|91.41|90.81|91.61|91.01|91.37|90.77|48
1760837700000|2025-10-19 01:35:00|91.42|90.82|91.41|90.81|91.45|90.85|91.37|90.77|37
1760838000000|2025-10-19 01:40:00|91.4|90.8|91.41|90.81|91.41|90.81|91.36|90.76|35
1760838300000|2025-10-19 01:45:00|91.42|90.82|91.49|90.89|91.55|90.95|91.42|90.82|44
1760838600000|2025-10-19 01:50:00|91.48|90.88|91.51|90.91|91.52|90.92|91.48|90.88|16
1760838900000|2025-10-19 01:55:00|91.5|90.9|91.49|90.89|91.51|90.91|91.48|90.88|18
1760839200000|2025-10-19 02:00:00|91.5|90.9|91.48|90.88|91.5|90.9|91.47|90.87|41
1760839500000|2025-10-19 02:05:00|91.49|90.89|91.61|91.01|91.61|91.01|91.48|90.88|33
1760839800000|2025-10-19 02:10:00|91.62|91.02|92.11|91.51|92.11|91.51|91.62|91.02|161
1760840100000|2025-10-19 02:15:00|92.09|91.49|91.9|91.3|92.23|91.63|91.84|91.24|112
1760840400000|2025-10-19 02:20:00|91.91|91.31|91.92|91.32|92|91.4|91.91|91.31|60
1760840700000|2025-10-19 02:25:00|91.93|91.33|91.8|91.2|91.93|91.33|91.78|91.18|40
1760841000000|2025-10-19 02:30:00|91.79|91.19|91.8|91.2|91.9|91.3|91.78|91.18|51
1760841300000|2025-10-19 02:35:00|91.81|91.21|91.69|91.09|91.81|91.21|91.69|91.09|41
1760841600000|2025-10-19 02:40:00|91.68|91.08|91.72|91.12|91.79|91.19|91.61|91.01|37
1760841900000|2025-10-19 02:45:00|91.73|91.13|91.82|91.22|91.82|91.22|91.67|91.07|47
1760842200000|2025-10-19 02:50:00|91.83|91.23|91.83|91.23|91.84|91.24|91.8|91.2|44
1760842500000|2025-10-19 02:55:00|91.84|91.24|91.94|91.34|91.95|91.35|91.84|91.24|22
1760842800000|2025-10-19 03:00:00|91.95|91.35|91.93|91.33|92.02|91.42|91.92|91.32|44
1760843100000|2025-10-19 03:05:00|91.94|91.34|91.88|91.28|91.96|91.36|91.87|91.27|33
1760843400000|2025-10-19 03:10:00|91.89|91.29|91.87|91.27|91.89|91.29|91.85|91.25|12
1760843700000|2025-10-19 03:15:00|91.88|91.28|92.31|91.71|92.36|91.76|91.88|91.28|96
1760844000000|2025-10-19 03:20:00|92.32|91.72|92.38|91.78|92.47|91.87|92.29|91.69|134
1760844300000|2025-10-19 03:25:00|92.39|91.79|92.56|91.96|92.56|91.96|92.37|91.77|69
1760844600000|2025-10-19 03:30:00|92.55|91.95|92.64|92.04|92.68|92.08|92.55|91.95|86
1760844900000|2025-10-19 03:35:00|92.63|92.03|92.67|92.07|92.81|92.21|92.63|92.03|89
1760845200000|2025-10-19 03:40:00|92.68|92.08|92.77|92.17|92.83|92.23|92.64|92.04|113
1760845500000|2025-10-19 03:45:00|92.78|92.18|92.84|92.24|92.97|92.37|92.77|92.17|98
1760845800000|2025-10-19 03:50:00|92.83|92.23|92.57|91.97|92.84|92.24|92.56|91.96|93
1760846100000|2025-10-19 03:55:00|92.56|91.96|92.62|92.02|92.62|92.02|92.55|91.95|41
1760846400000|2025-10-19 04:00:00|92.63|92.03|92.5|91.9|92.65|92.05|92.47|91.87|58
1760846700000|2025-10-19 04:05:00|92.49|91.89|92.33|91.73|92.51|91.91|92.31|91.71|76
1760847000000|2025-10-19 04:10:00|92.32|91.72|92.3|91.7|92.39|91.79|92.26|91.66|60
1760847300000|2025-10-19 04:15:00|92.31|91.71|92.27|91.67|92.32|91.72|92.22|91.62|36
1760847600000|2025-10-19 04:20:00|92.26|91.66|92.24|91.64|92.26|91.66|92.16|91.56|74
1760847900000|2025-10-19 04:25:00|92.25|91.65|92.3|91.7|92.3|91.7|92.22|91.62|31
1760848200000|2025-10-19 04:30:00|92.31|91.71|92.36|91.76|92.4|91.8|92.29|91.69|62
1760848500000|2025-10-19 04:35:00|92.37|91.77|92.24|91.64|92.37|91.77|92.24|91.64|26
1760848800000|2025-10-19 04:40:00|92.25|91.65|92.26|91.66|92.29|91.69|92.25|91.65|18
1760849100000|2025-10-19 04:45:00|92.27|91.67|92.25|91.65|92.35|91.75|92.18|91.58|46
1760849400000|2025-10-19 04:50:00|92.26|91.66|92.33|91.73|92.34|91.74|92.25|91.65|29
1760849700000|2025-10-19 04:55:00|92.34|91.74|92.3|91.7|92.35|91.75|92.27|91.67|36
1760850000000|2025-10-19 05:00:00|92.31|91.71|92.38|91.78|92.39|91.79|92.31|91.71|32
1760850300000|2025-10-19 05:05:00|92.39|91.79|92.32|91.72|92.39|91.79|92.28|91.68|30
1760850600000|2025-10-19 05:10:00|92.33|91.73|92.23|91.63|92.33|91.73|92.19|91.59|60
1760850900000|2025-10-19 05:15:00|92.22|91.62|92.41|91.81|92.44|91.84|92.17|91.57|90
1760851200000|2025-10-19 05:20:00|92.42|91.82|92.43|91.83|92.53|91.93|92.42|91.82|46
1760851500000|2025-10-19 05:25:00|92.42|91.82|92.44|91.84|92.45|91.85|92.38|91.78|39
1760851800000|2025-10-19 05:30:00|92.45|91.85|92.57|91.97|92.57|91.97|92.45|91.85|29
1760852100000|2025-10-19 05:35:00|92.58|91.98|92.67|92.07|92.72|92.12|92.58|91.98|65
1760852400000|2025-10-19 05:40:00|92.68|92.08|92.66|92.06|92.71|92.11|92.63|92.03|46
1760852700000|2025-10-19 05:45:00|92.65|92.05|92.57|91.97|92.66|92.06|92.55|91.95|46
1760853000000|2025-10-19 05:50:00|92.56|91.96|92.67|92.07|92.67|92.07|92.54|91.94|37
1760853300000|2025-10-19 05:55:00|92.68|92.08|92.81|92.21|92.83|92.23|92.67|92.07|46
1760853600000|2025-10-19 06:00:00|92.8|92.2|92.89|92.29|92.89|92.29|92.8|92.2|61
1760853900000|2025-10-19 06:05:00|92.9|92.3|92.88|92.28|93.03|92.43|92.86|92.26|56
1760854200000|2025-10-19 06:10:00|92.86|92.26|92.58|91.98|92.87|92.27|92.57|91.97|63
1760854500000|2025-10-19 06:15:00|92.59|91.99|92.35|91.75|92.59|91.99|92.27|91.67|65
1760854800000|2025-10-19 06:20:00|92.36|91.76|92.49|91.89|92.51|91.91|92.36|91.76|61
1760855100000|2025-10-19 06:25:00|92.5|91.9|92.44|91.84|92.51|91.91|92.44|91.84|25
1760855400000|2025-10-19 06:30:00|92.45|91.85|92.43|91.83|92.47|91.87|92.34|91.74|41
1760855700000|2025-10-19 06:35:00|92.42|91.82|92.39|91.79|92.42|91.82|92.2|91.6|73
1760856000000|2025-10-19 06:40:00|92.4|91.8|92.38|91.78|92.44|91.84|92.36|91.76|40
1760856300000|2025-10-19 06:45:00|92.43|91.83|92.42|91.82|92.52|91.92|92.39|91.79|67
1760856600000|2025-10-19 06:50:00|92.41|91.81|92.42|91.82|92.44|91.84|92.31|91.71|73
1760856900000|2025-10-19 06:55:00|92.43|91.83|92.42|91.82|92.57|91.97|92.42|91.82|57
1760857200000|2025-10-19 07:00:00|92.41|91.81|92.36|91.76|92.43|91.83|92.2|91.6|60
1760857500000|2025-10-19 07:05:00|92.37|91.77|92.38|91.78|92.43|91.83|92.34|91.74|49
1760857800000|2025-10-19 07:10:00|92.37|91.77|92.2|91.6|92.38|91.78|92.06|91.46|63
1760858100000|2025-10-19 07:15:00|92.19|91.59|92.32|91.72|92.33|91.73|92.19|91.59|56
1760858400000|2025-10-19 07:20:00|92.31|91.71|92.34|91.74|92.34|91.74|92.25|91.65|37
1760858700000|2025-10-19 07:25:00|92.33|91.73|92.2|91.6|92.43|91.83|92.18|91.58|60
1760859000000|2025-10-19 07:30:00|92.21|91.61|92.23|91.63|92.27|91.67|92.21|91.61|32
1760859300000|2025-10-19 07:35:00|92.24|91.64|92.2|91.6|92.31|91.71|92.18|91.58|59
1760859600000|2025-10-19 07:40:00|92.19|91.59|92.17|91.57|92.2|91.6|92.1|91.5|32
1760859900000|2025-10-19 07:45:00|92.16|91.56|92.25|91.65|92.26|91.66|92.14|91.54|52
1760860200000|2025-10-19 07:50:00|92.24|91.64|92.21|91.61|92.24|91.64|92.16|91.56|51
1760860500000|2025-10-19 07:55:00|92.22|91.62|92.28|91.68|92.28|91.68|92.22|91.62|21
1760860800000|2025-10-19 08:00:00|92.27|91.67|92.28|91.68|92.41|91.81|92.26|91.66|61
1760861100000|2025-10-19 08:05:00|92.29|91.69|92.35|91.75|92.36|91.76|92.29|91.69|38
1760861400000|2025-10-19 08:10:00|92.36|91.76|92.29|91.69|92.39|91.79|92.29|91.69|32
1760861700000|2025-10-19 08:15:00|92.3|91.7|92.58|91.98|92.93|92.33|92.12|91.52|196
1760862000000|2025-10-19 08:20:00|92.59|91.99|92.12|91.52|92.61|92.01|92.11|91.51|314
1760862300000|2025-10-19 08:25:00|92.1|91.5|91.99|91.39|92.1|91.5|91.44|90.84|319
1760862600000|2025-10-19 08:30:00|91.98|91.38|91.7|91.1|91.99|91.39|91.7|91.1|150
1760862900000|2025-10-19 08:35:00|91.69|91.09|91.66|91.06|91.81|91.21|91.64|91.04|92
1760863200000|2025-10-19 08:40:00|91.67|91.07|91.62|91.02|91.76|91.16|91.59|90.99|123
1760863500000|2025-10-19 08:45:00|91.63|91.03|91.57|90.97|91.67|91.07|91.5|90.9|98
1760863800000|2025-10-19 08:50:00|91.56|90.96|91.62|91.02|91.71|91.11|91.43|90.83|106
1760864100000|2025-10-19 08:55:00|91.61|91.01|91.61|91.01|91.63|91.03|91.58|90.98|45
1760864400000|2025-10-19 09:00:00|91.6|91|91.43|90.83|91.6|91|91.36|90.76|143
1760864700000|2025-10-19 09:05:00|91.44|90.84|91.5|90.9|91.58|90.98|91.25|90.65|182
1760865000000|2025-10-19 09:10:00|91.48|90.88|91.46|90.86|91.48|90.88|91.37|90.77|78
1760865300000|2025-10-19 09:15:00|91.45|90.85|91.55|90.95|91.63|91.03|91.44|90.84|79
1760865600000|2025-10-19 09:20:00|91.56|90.96|91.3|90.7|91.58|90.98|91.3|90.7|71
1760865900000|2025-10-19 09:25:00|91.29|90.69|91.17|90.57|91.29|90.69|91.13|90.53|131
1760866200000|2025-10-19 09:30:00|91.18|90.58|91.39|90.79|91.44|90.84|91.16|90.56|114
1760866500000|2025-10-19 09:35:00|91.4|90.8|91.51|90.91|91.51|90.91|91.35|90.75|75
1760866800000|2025-10-19 09:40:00|91.52|90.92|92.12|91.52|92.19|91.59|91.52|90.92|318
1760867100000|2025-10-19 09:45:00|92.11|91.51|93|92.4|93.04|92.44|92.09|91.49|390
1760867400000|2025-10-19 09:50:00|93.01|92.41|92.8|92.2|93.17|92.57|92.73|92.13|375
1760867700000|2025-10-19 09:55:00|92.81|92.21|92.63|92.03|92.94|92.34|92.59|91.99|207
1760868000000|2025-10-19 10:00:00|92.64|92.04|92.64|92.04|93.08|92.48|92.6|92|214
1760868300000|2025-10-19 10:05:00|92.65|92.05|92.86|92.26|92.9|92.3|92.41|91.81|188
1760868600000|2025-10-19 10:10:00|92.85|92.25|92.82|92.22|92.93|92.33|92.71|92.11|149
1760868900000|2025-10-19 10:15:00|92.81|92.21|92.92|92.32|92.92|92.32|92.66|92.06|123
1760869200000|2025-10-19 10:20:00|92.9|92.3|93.29|92.69|93.3|92.7|92.85|92.25|159
1760869500000|2025-10-19 10:25:00|93.3|92.7|93.6|93|93.82|93.22|93.27|92.67|362
1760869800000|2025-10-19 10:30:00|93.58|92.98|93.48|92.88|93.65|93.05|93.36|92.76|224
1760870100000|2025-10-19 10:35:00|93.47|92.87|93.49|92.89|93.49|92.89|93.37|92.77|134
1760870400000|2025-10-19 10:40:00|93.48|92.88|93.5|92.9|93.62|93.02|93.42|92.82|170
1760870700000|2025-10-19 10:45:00|93.49|92.89|93.28|92.68|93.49|92.89|93.25|92.65|132
1760871000000|2025-10-19 10:50:00|93.27|92.67|93.41|92.81|93.53|92.93|93.27|92.67|165
1760871300000|2025-10-19 10:55:00|93.4|92.8|93.56|92.96|93.57|92.97|93.3|92.7|90
1760871600000|2025-10-19 11:00:00|93.57|92.97|93.91|93.31|93.94|93.34|93.56|92.96|289
1760871900000|2025-10-19 11:05:00|93.92|93.32|94.06|93.46|94.1|93.5|93.89|93.29|144
1760872200000|2025-10-19 11:10:00|94.07|93.47|94.04|93.44|94.14|93.54|93.99|93.39|162
1760872500000|2025-10-19 11:15:00|94.05|93.45|93.94|93.34|94.13|93.53|93.92|93.32|191
1760872800000|2025-10-19 11:20:00|93.93|93.33|93.91|93.31|93.99|93.39|93.84|93.24|135
1760873100000|2025-10-19 11:25:00|93.9|93.3|93.65|93.05|93.91|93.31|93.6|93|169
1760873400000|2025-10-19 11:30:00|93.64|93.04|93.9|93.3|93.9|93.3|93.64|93.04|151
1760873700000|2025-10-19 11:35:00|93.86|93.26|93.92|93.32|93.92|93.32|93.8|93.2|141
1760874000000|2025-10-19 11:40:00|93.91|93.31|93.8|93.2|93.92|93.32|93.78|93.18|72
1760874300000|2025-10-19 11:45:00|93.81|93.21|93.71|93.11|93.84|93.24|93.67|93.07|135
1760874600000|2025-10-19 11:50:00|93.7|93.1|93.73|93.13|93.78|93.18|93.64|93.04|103
1760874900000|2025-10-19 11:55:00|93.72|93.12|93.81|93.21|93.88|93.28|93.72|93.12|55
1760875200000|2025-10-19 12:00:00|93.8|93.2|93.78|93.18|93.85|93.25|93.68|93.08|149
1760875500000|2025-10-19 12:05:00|93.77|93.17|93.6|93|93.81|93.21|93.6|93|135
1760875800000|2025-10-19 12:10:00|93.58|92.98|93.57|92.97|93.58|92.98|93.46|92.86|104
1760876100000|2025-10-19 12:15:00|93.56|92.96|93.73|93.13|93.73|93.13|93.52|92.92|88
1760876400000|2025-10-19 12:20:00|93.72|93.12|93.65|93.05|93.73|93.13|93.55|92.95|108
1760876700000|2025-10-19 12:25:00|93.64|93.04|93.61|93.01|93.66|93.06|93.56|92.96|72
1760877000000|2025-10-19 12:30:00|93.6|93|93.73|93.13|93.81|93.21|93.59|92.99|116
1760877300000|2025-10-19 12:35:00|93.74|93.14|93.91|93.31|93.95|93.35|93.72|93.12|98
1760877600000|2025-10-19 12:40:00|93.92|93.32|93.82|93.22|93.94|93.34|93.81|93.21|82
1760877900000|2025-10-19 12:45:00|93.81|93.21|93.86|93.26|93.87|93.27|93.69|93.09|119
1760878200000|2025-10-19 12:50:00|93.85|93.25|93.87|93.27|93.88|93.28|93.83|93.23|46
1760878500000|2025-10-19 12:55:00|93.86|93.26|93.95|93.35|94|93.4|93.86|93.26|60
1760878800000|2025-10-19 13:00:00|93.96|93.36|93.89|93.29|93.98|93.38|93.72|93.12|117
1760879100000|2025-10-19 13:05:00|93.88|93.28|93.65|93.05|93.89|93.29|93.65|93.05|73
1760879400000|2025-10-19 13:10:00|93.66|93.06|93.47|92.87|93.66|93.06|93.41|92.81|98
1760879700000|2025-10-19 13:15:00|93.48|92.88|93.3|92.7|93.5|92.9|93.29|92.69|74
1760880000000|2025-10-19 13:20:00|93.33|92.73|93.43|92.83|93.46|92.86|93.31|92.71|61
1760880300000|2025-10-19 13:25:00|93.42|92.82|93.54|92.94|93.54|92.94|93.39|92.79|72
1760880600000|2025-10-19 13:30:00|93.53|92.93|93.88|93.28|93.92|93.32|93.53|92.93|153
1760880900000|2025-10-19 13:35:00|93.89|93.29|94.1|93.5|94.11|93.51|93.87|93.27|137
1760881200000|2025-10-19 13:40:00|94.11|93.51|94.19|93.59|94.22|93.62|94.1|93.5|117
1760881500000|2025-10-19 13:45:00|94.2|93.6|94.29|93.69|94.37|93.77|94.12|93.52|154
1760881800000|2025-10-19 13:50:00|94.28|93.68|94.61|94.01|94.68|94.08|94.14|93.54|167
1760882100000|2025-10-19 13:55:00|94.6|94|94.65|94.05|94.84|94.24|94.5|93.9|190
1760882400000|2025-10-19 14:00:00|94.66|94.06|94.34|93.74|94.68|94.08|94.19|93.59|284
1760882700000|2025-10-19 14:05:00|94.35|93.75|94.65|94.05|94.68|94.08|94.27|93.67|189
1760883000000|2025-10-19 14:10:00|94.64|94.04|94.62|94.02|94.78|94.18|94.6|94|112
1760883300000|2025-10-19 14:15:00|94.63|94.03|94.84|94.24|94.84|94.24|94.5|93.9|156
1760883600000|2025-10-19 14:20:00|94.85|94.25|94.74|94.14|94.91|94.31|94.71|94.11|203
1760883900000|2025-10-19 14:25:00|94.75|94.15|94.83|94.23|94.92|94.32|94.75|94.15|170
1760884200000|2025-10-19 14:30:00|94.84|94.24|94.74|94.14|94.95|94.35|94.71|94.11|185
1760884500000|2025-10-19 14:35:00|94.75|94.15|94.61|94.01|94.83|94.23|94.58|93.98|150
1760884800000|2025-10-19 14:40:00|94.6|94|94.62|94.02|94.68|94.08|94.58|93.98|81
1760885100000|2025-10-19 14:45:00|94.61|94.01|94.56|93.96|94.68|94.08|94.43|93.83|99
1760885400000|2025-10-19 14:50:00|94.57|93.97|94.73|94.13|94.73|94.13|94.54|93.94|78
1760885700000|2025-10-19 14:55:00|94.74|94.14|94.83|94.23|94.87|94.27|94.73|94.13|65
1760886000000|2025-10-19 15:00:00|94.84|94.24|94.77|94.17|94.85|94.25|94.64|94.04|173
1760886300000|2025-10-19 15:05:00|94.78|94.18|94.53|93.93|94.82|94.22|94.51|93.91|143
1760886600000|2025-10-19 15:10:00|94.54|93.94|94.44|93.84|94.54|93.94|94.42|93.82|79
1760886900000|2025-10-19 15:15:00|94.43|93.83|94.53|93.93|94.53|93.93|94.4|93.8|83
1760887200000|2025-10-19 15:20:00|94.52|93.92|94.61|94.01|94.66|94.06|94.52|93.92|73
1760887500000|2025-10-19 15:25:00|94.62|94.02|94.67|94.07|94.71|94.11|94.52|93.92|101
1760887800000|2025-10-19 15:30:00|94.68|94.08|94.73|94.13|94.73|94.13|94.62|94.02|75
1760888100000|2025-10-19 15:35:00|94.74|94.14|94.53|93.93|94.76|94.16|94.53|93.93|64
1760888400000|2025-10-19 15:40:00|94.52|93.92|94.54|93.94|94.55|93.95|94.49|93.89|80
1760888700000|2025-10-19 15:45:00|94.55|93.95|94.61|94.01|94.62|94.02|94.55|93.95|92
1760889000000|2025-10-19 15:50:00|94.6|94|94.59|93.99|94.61|94.01|94.57|93.97|64
1760889300000|2025-10-19 15:55:00|94.58|93.98|94.51|93.91|94.59|93.99|94.44|93.84|83
1760889600000|2025-10-19 16:00:00|94.5|93.9|94.31|93.71|94.53|93.93|94.24|93.64|96
1760889900000|2025-10-19 16:05:00|94.3|93.7|94.26|93.66|94.3|93.7|94.15|93.55|65
1760890200000|2025-10-19 16:10:00|94.25|93.65|94.25|93.65|94.33|93.73|94.22|93.62|99
1760890500000|2025-10-19 16:15:00|94.26|93.66|94.25|93.65|94.27|93.67|94.21|93.61|61
1760890800000|2025-10-19 16:20:00|94.24|93.64|94.21|93.61|94.25|93.65|94.13|93.53|73
1760891100000|2025-10-19 16:25:00|94.2|93.6|94.2|93.6|94.21|93.61|94.07|93.47|84
1760891400000|2025-10-19 16:30:00|94.19|93.59|94.31|93.71|94.31|93.71|94.15|93.55|69
1760891700000|2025-10-19 16:35:00|94.3|93.7|94.39|93.79|94.39|93.79|94.2|93.6|83
1760892000000|2025-10-19 16:40:00|94.4|93.8|94.69|94.09|94.7|94.1|94.4|93.8|131
1760892300000|2025-10-19 16:45:00|94.7|94.1|94.51|93.91|94.7|94.1|94.37|93.77|202
1760892600000|2025-10-19 16:50:00|94.52|93.92|94.45|93.85|94.55|93.95|94.45|93.85|120
1760892900000|2025-10-19 16:55:00|94.44|93.84|94.43|93.83|94.45|93.85|94.34|93.74|76
1760893200000|2025-10-19 17:00:00|94.42|93.82|94.62|94.02|94.66|94.06|94.32|93.72|124
1760893500000|2025-10-19 17:05:00|94.63|94.03|94.99|94.39|95|94.4|94.62|94.02|221
1760893800000|2025-10-19 17:10:00|94.98|94.38|95|94.4|95.09|94.49|94.9|94.3|195
1760894100000|2025-10-19 17:15:00|95.01|94.41|94.89|94.29|95.12|94.52|94.87|94.27|192
1760894400000|2025-10-19 17:20:00|94.88|94.28|94.88|94.28|94.93|94.33|94.8|94.2|141
1760894700000|2025-10-19 17:25:00|94.89|94.29|94.64|94.04|94.9|94.3|94.64|94.04|112
1760895000000|2025-10-19 17:30:00|94.65|94.05|94.7|94.1|94.71|94.11|94.62|94.02|111
1760895300000|2025-10-19 17:35:00|94.69|94.09|94.53|93.93|94.7|94.1|94.52|93.92|78
1760895600000|2025-10-19 17:40:00|94.52|93.92|94.51|93.91|94.59|93.99|94.47|93.87|69
1760895900000|2025-10-19 17:45:00|94.52|93.92|94.41|93.81|94.54|93.94|94.41|93.81|74
1760896200000|2025-10-19 17:50:00|94.4|93.8|94.35|93.75|94.41|93.81|94.25|93.65|97
1760896500000|2025-10-19 17:55:00|94.34|93.74|94.22|93.62|94.35|93.75|94.16|93.56|66
1760896800000|2025-10-19 18:00:00|94.21|93.61|94.35|93.75|94.37|93.77|94.21|93.61|63
1760897100000|2025-10-19 18:05:00|94.36|93.76|94.33|93.73|94.42|93.82|94.31|93.71|54
1760897400000|2025-10-19 18:10:00|94.32|93.72|94.35|93.75|94.42|93.82|94.32|93.72|63
1760897700000|2025-10-19 18:15:00|94.34|93.74|94.26|93.66|94.34|93.74|94.22|93.62|34
1760898000000|2025-10-19 18:20:00|94.27|93.67|94.34|93.74|94.37|93.77|94.24|93.64|55
1760898300000|2025-10-19 18:25:00|94.35|93.75|94.37|93.77|94.38|93.78|94.34|93.74|27
1760898600000|2025-10-19 18:30:00|94.35|93.75|94.39|93.79|94.54|93.94|94.33|93.73|74
1760898900000|2025-10-19 18:35:00|94.4|93.8|94.5|93.9|94.5|93.9|94.4|93.8|34
1760899200000|2025-10-19 18:40:00|94.51|93.91|94.65|94.05|94.65|94.05|94.5|93.9|40
1760899500000|2025-10-19 18:45:00|94.66|94.06|94.67|94.07|94.68|94.08|94.62|94.02|52
1760899800000|2025-10-19 18:50:00|94.66|94.06|94.66|94.06|94.69|94.09|94.64|94.04|32
1760900100000|2025-10-19 18:55:00|94.65|94.05|94.7|94.1|94.74|94.14|94.63|94.03|105
1760900400000|2025-10-19 19:00:00|94.71|94.11|94.63|94.03|94.71|94.11|94.6|94|62
1760900700000|2025-10-19 19:05:00|94.62|94.02|94.46|93.86|94.63|94.03|94.41|93.81|88
1760901000000|2025-10-19 19:10:00|94.45|93.85|94.56|93.96|94.56|93.96|94.37|93.77|102
1760901300000|2025-10-19 19:15:00|94.55|93.95|94.52|93.92|94.61|94.01|94.49|93.89|97
1760901600000|2025-10-19 19:20:00|94.53|93.93|94.52|93.92|94.53|93.93|94.46|93.86|55
1760901900000|2025-10-19 19:25:00|94.53|93.93|94.59|93.99|94.61|94.01|94.51|93.91|35
1760902200000|2025-10-19 19:30:00|94.61|94.01|94.51|93.91|94.62|94.02|94.5|93.9|79
1760902500000|2025-10-19 19:35:00|94.5|93.9|94.6|94|94.65|94.05|94.48|93.88|75
1760902800000|2025-10-19 19:40:00|94.59|93.99|95.18|93.38|95.18|94|94.55|93.38|53
1760903100000|2025-10-19 19:45:00|95.17|93.37|95.13|93.33|95.17|93.37|95.05|93.25|90
1760903400000|2025-10-19 19:50:00|95.12|93.32|95.09|93.29|95.12|93.32|95.04|93.24|32
1760903700000|2025-10-19 19:55:00|95.1|93.3|95.13|93.33|95.13|93.33|95.09|93.29|20
1760904000000|2025-10-19 20:00:00|95.12|93.32|95.08|93.28|95.12|93.32|95.05|93.25|52
1760904300000|2025-10-19 20:05:00|95.09|93.29|95.17|93.37|95.23|93.43|95.08|93.28|67
1760904600000|2025-10-19 20:10:00|95.16|93.36|95.13|93.33|95.18|93.38|95.11|93.31|43
1760904900000|2025-10-19 20:15:00|95.14|93.34|95.08|93.28|95.16|93.36|95.08|93.28|53
1760905200000|2025-10-19 20:20:00|95.09|93.29|95.13|93.33|95.13|93.33|95.08|93.28|34
1760905500000|2025-10-19 20:25:00|95.12|93.32|95.18|93.38|95.18|93.38|95.11|93.31|44
1760905800000|2025-10-19 20:30:00|95.17|93.37|95.15|93.35|95.22|93.42|95.09|93.29|72
1760906100000|2025-10-19 20:35:00|95.16|93.36|95.15|93.35|95.18|93.38|95.15|93.35|22
1760906400000|2025-10-19 20:40:00|95.14|93.34|95.16|93.36|95.19|93.39|95.14|93.34|37
1760906700000|2025-10-19 20:45:00|95.17|93.37|95.2|93.4|95.28|93.48|95.14|93.34|80
1760907000000|2025-10-19 20:50:00|95.19|93.39|95.19|93.39|95.23|93.43|95.19|93.39|69
1760907300000|2025-10-19 20:55:00|95.2|93.4|95.25|93.45|95.27|93.47|95.2|93.4|72
1760907600000|2025-10-19 21:00:00|95.26|93.46|94.55|93.95|95.27|94.04|94.51|93.44|64
1760907900000|2025-10-19 21:05:00|94.54|93.94|94.53|93.93|94.56|93.96|94.51|93.91|27
1760908200000|2025-10-19 21:10:00|94.52|93.92|94.36|93.76|94.52|93.92|94.36|93.76|50
1760908500000|2025-10-19 21:15:00|94.37|93.77|94.4|93.8|94.44|93.84|94.37|93.77|63
1760908800000|2025-10-19 21:20:00|94.39|93.79|94.15|93.55|94.4|93.8|94.15|93.55|58
1760909100000|2025-10-19 21:25:00|94.16|93.56|94.16|93.56|94.21|93.61|94.14|93.54|43
1760909400000|2025-10-19 21:30:00|94.17|93.57|94.15|93.55|94.17|93.57|94.14|93.54|20
1760909700000|2025-10-19 21:35:00|94.14|93.54|94.14|93.54|94.16|93.56|94.05|93.45|42
1760910000000|2025-10-19 21:40:00|94.15|93.55|94.11|93.51|94.15|93.55|94.08|93.48|45
1760910300000|2025-10-19 21:45:00|94.12|93.52|94.08|93.48|94.15|93.55|94.07|93.47|22
1760910600000|2025-10-19 21:50:00|94.07|93.47|94.08|93.48|94.1|93.5|94.05|93.45|22
1760910900000|2025-10-19 21:55:00|94.07|93.47|94.17|93.57|94.19|93.59|94.06|93.46|27
1760911200000|2025-10-19 22:00:00|94.18|93.58|94.32|93.72|94.39|93.79|94.18|93.58|186
1760911500000|2025-10-19 22:05:00|94.31|93.71|94.41|93.81|94.41|93.81|94.26|93.66|122
1760911800000|2025-10-19 22:10:00|94.4|93.8|94.44|93.84|94.45|93.85|94.39|93.79|52
1760912100000|2025-10-19 22:15:00|94.43|93.83|94.5|93.9|94.55|93.95|94.38|93.78|101
1760912400000|2025-10-19 22:20:00|94.49|93.89|94.38|93.78|94.5|93.9|94.35|93.75|75
1760912700000|2025-10-19 22:25:00|94.39|93.79|94.54|93.94|94.56|93.96|94.37|93.77|89
1760913000000|2025-10-19 22:30:00|94.55|93.95|94.56|93.96|94.63|94.03|94.51|93.91|91
1760913300000|2025-10-19 22:35:00|94.57|93.97|94.67|94.07|94.72|94.12|94.57|93.97|73
1760913600000|2025-10-19 22:40:00|94.66|94.06|94.64|94.04|94.68|94.08|94.64|94.04|25
1760913900000|2025-10-19 22:45:00|94.63|94.03|94.57|93.97|94.64|94.04|94.55|93.95|55
1760914200000|2025-10-19 22:50:00|94.58|93.98|94.55|93.95|94.6|94|94.47|93.87|54
1760914500000|2025-10-19 22:55:00|94.56|93.96|94.45|93.85|94.59|93.99|94.43|93.83|45
1760914800000|2025-10-19 23:00:00|94.49|93.89|94.25|93.65|94.49|93.89|94.14|93.54|162
1760915100000|2025-10-19 23:05:00|94.24|93.64|94.19|93.59|94.26|93.66|94.16|93.56|22
1760915400000|2025-10-19 23:10:00|94.2|93.6|94.14|93.54|94.21|93.61|94.12|93.52|80
1760915700000|2025-10-19 23:15:00|94.15|93.55|94.12|93.52|94.16|93.56|94.12|93.52|35
1760916000000|2025-10-19 23:20:00|94.13|93.53|94.06|93.46|94.13|93.53|94.06|93.46|33
1760916300000|2025-10-19 23:25:00|94.08|93.48|94.04|93.44|94.08|93.48|94.01|93.41|30
1760916600000|2025-10-19 23:30:00|94.03|93.43|93.94|93.34|94.05|93.45|93.91|93.31|72
1760916900000|2025-10-19 23:35:00|93.93|93.33|93.81|93.21|93.93|93.33|93.79|93.19|74
1760917200000|2025-10-19 23:40:00|93.79|93.19|93.67|93.07|93.81|93.21|93.64|93.04|90
1760917500000|2025-10-19 23:45:00|93.68|93.08|93.62|93.02|93.7|93.1|93.62|93.02|106
1760917800000|2025-10-19 23:50:00|93.63|93.03|93.67|93.07|93.68|93.08|93.58|92.98|63
1760918100000|2025-10-19 23:55:00|93.68|93.08|93.69|93.09|93.69|93.09|93.62|93.02|22
1760918400000|2025-10-20 00:00:00|93.68|93.08|93.48|92.88|93.69|93.09|93.43|92.83|122
1760918700000|2025-10-20 00:05:00|93.49|92.89|93.5|92.9|93.57|92.97|93.46|92.86|149
1760919000000|2025-10-20 00:10:00|93.51|92.91|93.41|92.81|93.54|92.94|93.32|92.72|113
1760919300000|2025-10-20 00:15:00|93.4|92.8|93.33|92.73|93.44|92.84|93.27|92.67|141
1760919600000|2025-10-20 00:20:00|93.32|92.72|92.95|92.35|93.32|92.72|92.73|92.13|316
1760919900000|2025-10-20 00:25:00|92.93|92.33|92.99|92.39|93.08|92.48|92.77|92.17|255
1760920200000|2025-10-20 00:30:00|93|92.4|92.86|92.26|93|92.4|92.65|92.05|279
1760920500000|2025-10-20 00:35:00|92.87|92.27|93.15|92.55|93.16|92.56|92.86|92.26|274
1760920800000|2025-10-20 00:40:00|93.16|92.56|93.19|92.59|93.3|92.7|93.14|92.54|216
1760921100000|2025-10-20 00:45:00|93.17|92.57|93.32|92.72|93.43|92.83|93.17|92.57|172
1760921400000|2025-10-20 00:50:00|93.33|92.73|93.34|92.74|93.37|92.77|93.25|92.65|143
1760921700000|2025-10-20 00:55:00|93.35|92.75|93.52|92.92|93.55|92.95|93.35|92.75|118
1760922000000|2025-10-20 01:00:00|93.53|92.93|93.58|92.98|93.8|93.2|93.53|92.93|247
1760922300000|2025-10-20 01:05:00|93.57|92.97|93.69|93.09|93.69|93.09|93.45|92.85|155
1760922600000|2025-10-20 01:10:00|93.68|93.08|93.74|93.14|93.91|93.31|93.66|93.06|126
1760922900000|2025-10-20 01:15:00|93.73|93.13|93.8|93.2|93.84|93.24|93.61|93.01|137
1760923200000|2025-10-20 01:20:00|93.81|93.21|93.61|93.01|93.81|93.21|93.61|93.01|160
1760923500000|2025-10-20 01:25:00|93.62|93.02|93.45|92.85|93.62|93.02|93.45|92.85|156
1760923800000|2025-10-20 01:30:00|93.46|92.86|93.3|92.7|93.55|92.95|93.3|92.7|154
1760924100000|2025-10-20 01:35:00|93.29|92.69|93.27|92.67|93.38|92.78|93.21|92.61|165
1760924400000|2025-10-20 01:40:00|93.28|92.68|93.38|92.78|93.39|92.79|93.21|92.61|111
1760924700000|2025-10-20 01:45:00|93.37|92.77|93.38|92.78|93.39|92.79|93.23|92.63|141
1760925000000|2025-10-20 01:50:00|93.39|92.79|93.34|92.74|93.48|92.88|93.28|92.68|224
1760925300000|2025-10-20 01:55:00|93.33|92.73|93.35|92.75|93.36|92.76|93.29|92.69|170
1760925600000|2025-10-20 02:00:00|93.37|92.77|93.12|92.52|93.37|92.77|93.08|92.48|208
1760925900000|2025-10-20 02:05:00|93.11|92.51|93|92.4|93.12|92.52|92.98|92.38|181
1760926200000|2025-10-20 02:10:00|93.01|92.41|93.14|92.54|93.2|92.6|92.94|92.34|70
1760926500000|2025-10-20 02:15:00|93.16|92.56|93.42|92.82|93.6|93|93.12|92.52|269
1760926800000|2025-10-20 02:20:00|93.41|92.81|93.5|92.9|93.59|92.99|93.41|92.81|206
1760927100000|2025-10-20 02:25:00|93.51|92.91|93.48|92.88|93.51|92.91|93.45|92.85|45
1760927400000|2025-10-20 02:30:00|93.49|92.89|93.4|92.8|93.5|92.9|93.34|92.74|96
1760927700000|2025-10-20 02:35:00|93.42|92.82|93.75|93.15|93.82|93.22|93.4|92.8|261
1760928000000|2025-10-20 02:40:00|93.76|93.16|93.69|93.09|93.81|93.21|93.67|93.07|188
1760928300000|2025-10-20 02:45:00|93.7|93.1|93.75|93.15|93.81|93.21|93.67|93.07|170
1760928600000|2025-10-20 02:50:00|93.74|93.14|93.79|93.19|93.93|93.33|93.74|93.14|210
1760928900000|2025-10-20 02:55:00|93.78|93.18|93.77|93.17|93.8|93.2|93.75|93.15|88
1760929200000|2025-10-20 03:00:00|93.78|93.18|93.69|93.09|93.79|93.19|93.66|93.06|95
1760929500000|2025-10-20 03:05:00|93.68|93.08|93.4|92.8|93.71|93.11|93.4|92.8|143
1760929800000|2025-10-20 03:10:00|93.41|92.81|93.46|92.86|93.47|92.87|93.35|92.75|114
1760930100000|2025-10-20 03:15:00|93.47|92.87|93.76|93.16|93.83|93.23|93.42|92.82|155
1760930400000|2025-10-20 03:20:00|93.75|93.15|93.61|93.01|93.77|93.17|93.61|93.01|163
1760930700000|2025-10-20 03:25:00|93.62|93.02|93.54|92.94|93.62|93.02|93.47|92.87|44
1760931000000|2025-10-20 03:30:00|93.55|92.95|93.46|92.86|93.64|93.04|93.39|92.79|120
1760931300000|2025-10-20 03:35:00|93.45|92.85|93.71|93.11|93.72|93.12|93.44|92.84|147
1760931600000|2025-10-20 03:40:00|93.72|93.12|93.95|93.35|94.12|93.52|93.69|93.09|268
1760931900000|2025-10-20 03:45:00|93.94|93.34|94.27|93.67|94.27|93.67|93.93|93.33|248
1760932200000|2025-10-20 03:50:00|94.28|93.68|95.03|94.43|95.12|94.52|94.27|93.67|392
1760932500000|2025-10-20 03:55:00|94.99|94.39|95.01|94.41|95.07|94.47|94.89|94.29|339
1760932800000|2025-10-20 04:00:00|95.02|94.42|95.11|94.51|95.18|94.58|95.01|94.41|300
1760933100000|2025-10-20 04:05:00|95.1|94.5|94.92|94.32|95.31|94.71|94.88|94.28|212
1760933400000|2025-10-20 04:10:00|94.93|94.33|95.16|94.56|95.16|94.56|94.93|94.33|137
1760933700000|2025-10-20 04:15:00|95.15|94.55|95|94.4|95.23|94.63|94.99|94.39|160
1760934000000|2025-10-20 04:20:00|95.01|94.41|94.87|94.27|95.01|94.41|94.83|94.23|135
1760934300000|2025-10-20 04:25:00|94.88|94.28|94.87|94.27|94.92|94.32|94.83|94.23|93
1760934600000|2025-10-20 04:30:00|94.86|94.26|94.83|94.23|95.06|94.46|94.83|94.23|123
1760934900000|2025-10-20 04:35:00|94.82|94.22|94.87|94.27|94.99|94.39|94.82|94.22|75
1760935200000|2025-10-20 04:40:00|94.85|94.25|94.89|94.29|94.99|94.39|94.81|94.21|98
1760935500000|2025-10-20 04:45:00|94.9|94.3|94.97|94.37|94.98|94.38|94.88|94.28|67
1760935800000|2025-10-20 04:50:00|94.96|94.36|95|94.4|95.01|94.41|94.93|94.33|103
1760936100000|2025-10-20 04:55:00|95.01|94.41|95.04|94.44|95.07|94.47|94.99|94.39|85
1760936400000|2025-10-20 05:00:00|95.05|94.45|95.02|94.42|95.06|94.46|94.94|94.34|120
1760936700000|2025-10-20 05:05:00|95.01|94.41|95.1|94.5|95.1|94.5|94.96|94.36|167
1760937000000|2025-10-20 05:10:00|95.08|94.48|95.2|94.6|95.22|94.62|95.03|94.43|88
1760937300000|2025-10-20 05:15:00|95.16|94.56|95.05|94.45|95.26|94.66|95.03|94.43|105
1760937600000|2025-10-20 05:20:00|95.06|94.46|95.29|94.69|95.3|94.7|95.06|94.46|188
1760937900000|2025-10-20 05:25:00|95.28|94.68|95.24|94.64|95.3|94.7|95.18|94.58|197
1760938200000|2025-10-20 05:30:00|95.23|94.63|95.45|94.85|95.45|94.85|95.22|94.62|179
1760938500000|2025-10-20 05:35:00|95.44|94.84|95.54|94.94|95.55|94.95|95.4|94.8|115
1760938800000|2025-10-20 05:40:00|95.53|94.93|95.51|94.91|95.54|94.94|95.45|94.85|106
1760939100000|2025-10-20 05:45:00|95.52|94.92|95.5|94.9|95.52|94.92|95.36|94.76|139
1760939400000|2025-10-20 05:50:00|95.49|94.89|95.72|95.12|95.72|95.12|95.48|94.88|97
1760939700000|2025-10-20 05:55:00|95.71|95.11|95.65|95.05|95.72|95.12|95.57|94.97|188
1760940000000|2025-10-20 06:00:00|95.66|95.06|95.75|95.15|95.75|95.15|95.6|95|150
1760940300000|2025-10-20 06:05:00|95.76|95.16|95.68|95.08|95.86|95.26|95.63|95.03|180
1760940600000|2025-10-20 06:10:00|95.69|95.09|95.64|95.04|95.77|95.17|95.64|95.04|168
1760940900000|2025-10-20 06:15:00|95.65|95.05|95.78|95.18|95.8|95.2|95.52|94.92|182
1760941200000|2025-10-20 06:20:00|95.8|95.2|95.8|95.2|95.88|95.28|95.74|95.14|142
1760941500000|2025-10-20 06:25:00|95.81|95.21|95.79|95.19|95.88|95.28|95.76|95.16|205
1760941800000|2025-10-20 06:30:00|95.8|95.2|96|95.4|96|95.4|95.8|95.2|165
1760942100000|2025-10-20 06:35:00|96.01|95.41|95.97|95.37|96.11|95.51|95.92|95.32|198
1760942400000|2025-10-20 06:40:00|95.98|95.38|96.17|95.57|96.17|95.57|95.97|95.37|97
1760942700000|2025-10-20 06:45:00|96.14|95.54|96.03|95.43|96.16|95.56|95.97|95.37|90
1760943000000|2025-10-20 06:50:00|96.02|95.42|96.12|95.52|96.13|95.53|95.99|95.39|60
1760943300000|2025-10-20 06:55:00|96.13|95.53|95.97|95.37|96.16|95.56|95.95|95.35|58
1760943600000|2025-10-20 07:00:00|95.98|95.38|95.79|95.19|95.98|95.38|95.67|95.07|168
1760943900000|2025-10-20 07:05:00|95.8|95.2|95.64|95.04|95.81|95.21|95.56|94.96|160
1760944200000|2025-10-20 07:10:00|95.65|95.05|95.81|95.21|95.84|95.24|95.65|95.05|56
1760944500000|2025-10-20 07:15:00|95.82|95.22|95.73|95.13|95.83|95.23|95.67|95.07|54
1760944800000|2025-10-20 07:20:00|95.74|95.14|95.68|95.08|95.81|95.21|95.67|95.07|76
1760945100000|2025-10-20 07:25:00|95.67|95.07|95.66|95.06|95.73|95.13|95.63|95.03|86
1760945400000|2025-10-20 07:30:00|95.68|95.08|95.59|94.99|95.68|95.08|95.56|94.96|83
1760945700000|2025-10-20 07:35:00|95.57|94.97|95.41|94.81|95.61|95.01|95.39|94.79|79
1760946000000|2025-10-20 07:40:00|95.42|94.82|95.49|94.89|95.49|94.89|95.38|94.78|70
1760946300000|2025-10-20 07:45:00|95.48|94.88|95.4|94.8|95.5|94.9|95.36|94.76|73
1760946600000|2025-10-20 07:50:00|95.42|94.82|95.32|94.72|95.42|94.82|95.32|94.72|70
1760946900000|2025-10-20 07:55:00|95.31|94.71|95.47|94.87|95.47|94.87|95.22|94.62|121
1760947200000|2025-10-20 08:00:00|95.45|94.85|95.3|94.7|95.46|94.86|95.24|94.64|88
1760947500000|2025-10-20 08:05:00|95.31|94.71|95.25|94.65|95.39|94.79|95.23|94.63|87
1760947800000|2025-10-20 08:10:00|95.26|94.66|95.37|94.77|95.39|94.79|95.25|94.65|141
1760948100000|2025-10-20 08:15:00|95.42|94.82|95.37|94.77|95.43|94.83|95.34|94.74|91
1760948400000|2025-10-20 08:20:00|95.39|94.79|95.18|94.58|95.39|94.79|95.15|94.55|172
1760948700000|2025-10-20 08:25:00|95.17|94.57|95.33|94.73|95.39|94.79|95.17|94.57|184
1760949000000|2025-10-20 08:30:00|95.32|94.72|95.6|95|95.64|95.04|95.31|94.71|169
1760949300000|2025-10-20 08:35:00|95.61|95.01|95.5|94.9|95.74|95.14|95.47|94.87|202
1760949600000|2025-10-20 08:40:00|95.49|94.89|95.41|94.81|95.5|94.9|95.34|94.74|185
1760949900000|2025-10-20 08:45:00|95.4|94.8|95.31|94.71|95.52|94.92|95.3|94.7|169
1760950200000|2025-10-20 08:50:00|95.29|94.69|95.12|94.52|95.31|94.71|95.11|94.51|142
1760950500000|2025-10-20 08:55:00|95.11|94.51|95.14|94.54|95.15|94.55|95.11|94.51|100
1760950800000|2025-10-20 09:00:00|95.13|94.53|95.1|94.5|95.14|94.54|95.06|94.46|77
1760951100000|2025-10-20 09:05:00|95.09|94.49|95.13|94.53|95.14|94.54|94.99|94.39|138
1760951400000|2025-10-20 09:10:00|95.14|94.54|95.2|94.6|95.28|94.68|95.14|94.54|132
1760951700000|2025-10-20 09:15:00|95.21|94.61|95.05|94.45|95.23|94.63|94.94|94.34|153
1760952000000|2025-10-20 09:20:00|95.06|94.46|94.9|94.3|95.1|94.5|94.87|94.27|106
1760952300000|2025-10-20 09:25:00|94.89|94.29|94.86|94.26|94.9|94.3|94.81|94.21|58
1760952600000|2025-10-20 09:30:00|94.87|94.27|94.84|94.24|94.91|94.31|94.83|94.23|42
1760952900000|2025-10-20 09:35:00|94.86|94.26|94.89|94.29|94.9|94.3|94.84|94.24|27
1760953200000|2025-10-20 09:40:00|94.9|94.3|95.01|94.41|95.05|94.45|94.89|94.29|136
1760953500000|2025-10-20 09:45:00|95.02|94.42|95|94.4|95.02|94.42|94.91|94.31|115
1760953800000|2025-10-20 09:50:00|94.99|94.39|94.94|94.34|94.99|94.39|94.87|94.27|89
1760954100000|2025-10-20 09:55:00|94.93|94.33|95.02|94.42|95.04|94.44|94.91|94.31|99
1760954400000|2025-10-20 10:00:00|95.01|94.41|94.97|94.37|95.13|94.53|94.96|94.36|99
1760954700000|2025-10-20 10:05:00|94.98|94.38|94.94|94.34|95.04|94.44|94.9|94.3|91
1760955000000|2025-10-20 10:10:00|94.95|94.35|94.98|94.38|95|94.4|94.92|94.32|80
1760955300000|2025-10-20 10:15:00|94.99|94.39|95.09|94.49|95.15|94.55|94.99|94.39|164
1760955600000|2025-10-20 10:20:00|95.07|94.47|95.09|94.49|95.14|94.54|95.04|94.44|170
1760955900000|2025-10-20 10:25:00|95.1|94.5|95.25|94.65|95.25|94.65|95.08|94.48|92
1760956200000|2025-10-20 10:30:00|95.24|94.64|95.33|94.73|95.38|94.78|95.24|94.64|119
1760956500000|2025-10-20 10:35:00|95.34|94.74|95.15|94.55|95.43|94.83|95.11|94.51|176
1760956800000|2025-10-20 10:40:00|95.14|94.54|94.9|94.3|95.17|94.57|94.9|94.3|161
1760957100000|2025-10-20 10:45:00|94.91|94.31|94.8|94.2|94.96|94.36|94.65|94.05|235
1760957400000|2025-10-20 10:50:00|94.79|94.19|94.75|94.15|94.8|94.2|94.61|94.01|138
1760957700000|2025-10-20 10:55:00|94.76|94.16|94.98|94.38|95|94.4|94.76|94.16|111
1760958000000|2025-10-20 11:00:00|94.97|94.37|94.84|94.24|94.98|94.38|94.73|94.13|122
1760958300000|2025-10-20 11:05:00|94.85|94.25|94.86|94.26|94.95|94.35|94.82|94.22|127
1760958600000|2025-10-20 11:10:00|94.87|94.27|94.72|94.12|94.95|94.35|94.71|94.11|108
1760958900000|2025-10-20 11:15:00|94.73|94.13|94.71|94.11|94.82|94.22|94.64|94.04|128
1760959200000|2025-10-20 11:20:00|94.72|94.12|94.77|94.17|94.83|94.23|94.7|94.1|116
1760959500000|2025-10-20 11:25:00|94.78|94.18|94.83|94.23|94.85|94.25|94.74|94.14|76
1760959800000|2025-10-20 11:30:00|94.82|94.22|94.6|94|94.82|94.22|94.49|93.89|114
1760960100000|2025-10-20 11:35:00|94.61|94.01|94.65|94.05|94.68|94.08|94.52|93.92|141
1760960400000|2025-10-20 11:40:00|94.64|94.04|94.62|94.02|94.66|94.06|94.53|93.93|131
1760960700000|2025-10-20 11:45:00|94.61|94.01|94.68|94.08|94.72|94.12|94.61|94.01|129
1760961000000|2025-10-20 11:50:00|94.69|94.09|94.88|94.28|94.92|94.32|94.69|94.09|170
1760961300000|2025-10-20 11:55:00|94.87|94.27|94.93|94.33|94.93|94.33|94.85|94.25|57
1760961600000|2025-10-20 12:00:00|94.92|94.32|94.84|94.24|94.92|94.32|94.83|94.23|157
1760961900000|2025-10-20 12:05:00|94.85|94.25|94.78|94.18|94.85|94.25|94.73|94.13|105
1760962200000|2025-10-20 12:10:00|94.77|94.17|94.81|94.21|94.88|94.28|94.77|94.17|117
1760962500000|2025-10-20 12:15:00|94.82|94.22|94.9|94.3|94.9|94.3|94.69|94.09|143
1760962800000|2025-10-20 12:20:00|94.91|94.31|95.11|94.51|95.13|94.53|94.91|94.31|119
1760963100000|2025-10-20 12:25:00|95.12|94.52|95.15|94.55|95.22|94.62|95.11|94.51|89
1760963400000|2025-10-20 12:30:00|95.16|94.56|95.14|94.54|95.23|94.63|95.09|94.49|108
1760963700000|2025-10-20 12:35:00|95.13|94.53|95.17|94.57|95.25|94.65|95.09|94.49|108
1760964000000|2025-10-20 12:40:00|95.16|94.56|95.06|94.46|95.18|94.58|95.01|94.41|98
1760964300000|2025-10-20 12:45:00|95.07|94.47|95.08|94.48|95.17|94.57|95.04|94.44|91
1760964600000|2025-10-20 12:50:00|95.07|94.47|95.12|94.52|95.13|94.53|94.97|94.37|89
1760964900000|2025-10-20 12:55:00|95.11|94.51|95.16|94.56|95.22|94.62|95.11|94.51|67
1760965200000|2025-10-20 13:00:00|95.17|94.57|95.14|94.54|95.21|94.61|95.14|94.54|62
1760965500000|2025-10-20 13:05:00|95.16|94.56|95.2|94.6|95.22|94.62|95.1|94.5|124
1760965800000|2025-10-20 13:10:00|95.18|94.58|95|94.4|95.21|94.61|94.99|94.39|108
1760966100000|2025-10-20 13:15:00|95.01|94.41|95.22|94.62|95.26|94.66|94.98|94.38|74
1760966400000|2025-10-20 13:20:00|95.21|94.61|95.12|94.52|95.21|94.61|95.11|94.51|73
1760966700000|2025-10-20 13:25:00|95.13|94.53|95.29|94.69|95.3|94.7|95.13|94.53|47
1760967000000|2025-10-20 13:30:00|95.3|94.7|95.59|94.99|95.67|95.07|95.29|94.69|174
1760967300000|2025-10-20 13:35:00|95.6|95|95.67|95.07|95.75|95.15|95.57|94.97|208
1760967600000|2025-10-20 13:40:00|95.68|95.08|95.69|95.09|95.82|95.22|95.65|95.05|254
1760967900000|2025-10-20 13:45:00|95.7|95.1|95.84|95.24|95.86|95.26|95.7|95.1|162
1760968200000|2025-10-20 13:50:00|95.82|95.22|95.84|95.24|95.84|95.24|95.55|94.95|178
1760968500000|2025-10-20 13:55:00|95.83|95.23|95.7|95.1|95.83|95.23|95.57|94.97|94
1760968800000|2025-10-20 14:00:00|95.71|95.11|95.62|95.02|95.83|95.23|95.53|94.93|158
1760969100000|2025-10-20 14:05:00|95.63|95.03|95.62|95.02|95.64|95.04|95.58|94.98|84
1760969400000|2025-10-20 14:10:00|95.63|95.03|95.57|94.97|95.72|95.12|95.55|94.95|59
1760969700000|2025-10-20 14:15:00|95.56|94.96|95.23|94.63|95.56|94.96|95.18|94.58|116
1760970000000|2025-10-20 14:20:00|95.22|94.62|95.46|94.86|95.48|94.88|95.22|94.62|96
1760970300000|2025-10-20 14:25:00|95.47|94.87|95.8|95.2|95.83|95.23|95.47|94.87|145
1760970600000|2025-10-20 14:30:00|95.81|95.21|95.74|95.14|95.84|95.24|95.73|95.13|90
1760970900000|2025-10-20 14:35:00|95.73|95.13|95.82|95.22|95.86|95.26|95.73|95.13|50
1760971200000|2025-10-20 14:40:00|95.83|95.23|95.77|95.17|95.85|95.25|95.74|95.14|58
1760971500000|2025-10-20 14:45:00|95.78|95.18|95.91|95.31|95.92|95.32|95.77|95.17|74
1760971800000|2025-10-20 14:50:00|95.9|95.3|95.91|95.31|95.91|95.31|95.82|95.22|49
1760972100000|2025-10-20 14:55:00|95.93|95.33|95.89|95.29|95.98|95.38|95.89|95.29|57
1760972400000|2025-10-20 15:00:00|95.9|95.3|95.88|95.28|95.9|95.3|95.77|95.17|93
1760972700000|2025-10-20 15:05:00|95.87|95.27|96.08|95.48|96.09|95.49|95.87|95.27|100
1760973000000|2025-10-20 15:10:00|96.07|95.47|95.64|95.04|96.12|95.52|95.63|95.03|114
1760973300000|2025-10-20 15:15:00|95.63|95.03|95.69|95.09|95.77|95.17|95.52|94.92|166
1760973600000|2025-10-20 15:20:00|95.68|95.08|95.69|95.09|95.72|95.12|95.59|94.99|84
1760973900000|2025-10-20 15:25:00|95.68|95.08|95.71|95.11|95.72|95.12|95.62|95.02|99
1760974200000|2025-10-20 15:30:00|95.7|95.1|95.69|95.09|95.71|95.11|95.57|94.97|123
1760974500000|2025-10-20 15:35:00|95.68|95.08|95.6|95|95.72|95.12|95.56|94.96|117
1760974800000|2025-10-20 15:40:00|95.58|94.98|95.61|95.01|95.65|95.05|95.53|94.93|86
1760975100000|2025-10-20 15:45:00|95.62|95.02|95.73|95.13|95.75|95.15|95.54|94.94|101
1760975400000|2025-10-20 15:50:00|95.74|95.14|95.64|95.04|95.87|95.27|95.63|95.03|236
1760975700000|2025-10-20 15:55:00|95.66|95.06|95.24|94.64|95.66|95.06|95.23|94.63|250
1760976000000|2025-10-20 16:00:00|95.25|94.65|94.58|93.98|95.25|94.65|93.76|93.16|589
1760976300000|2025-10-20 16:05:00|94.57|93.97|95.06|94.46|95.1|94.5|94.55|93.95|286
1760976600000|2025-10-20 16:10:00|95.07|94.47|95.1|94.5|95.25|94.65|95.06|94.46|156
1760976900000|2025-10-20 16:15:00|95.09|94.49|95.14|94.54|95.15|94.55|94.89|94.29|248
1760977200000|2025-10-20 16:20:00|95.13|94.53|95.12|94.52|95.24|94.64|94.98|94.38|161
1760977500000|2025-10-20 16:25:00|95.1|94.5|94.97|94.37|95.27|94.67|94.85|94.25|195
1760977800000|2025-10-20 16:30:00|94.96|94.36|94.63|94.03|94.98|94.38|94.53|93.93|338
1760978100000|2025-10-20 16:35:00|94.62|94.02|94.64|94.04|94.74|94.14|94.52|93.92|281
1760978400000|2025-10-20 16:40:00|94.65|94.05|94.59|93.99|94.97|94.37|94.57|93.97|217
1760978700000|2025-10-20 16:45:00|94.62|94.02|94.55|93.95|94.62|94.02|94.32|93.72|309
1760979000000|2025-10-20 16:50:00|94.56|93.96|94.64|94.04|94.72|94.12|94.53|93.93|177
1760979300000|2025-10-20 16:55:00|94.63|94.03|94.9|94.3|94.94|94.34|94.62|94.02|117
1760979600000|2025-10-20 17:00:00|94.89|94.29|95.21|94.61|95.21|94.61|94.82|94.22|168
1760979900000|2025-10-20 17:05:00|95.25|94.65|94.98|94.38|95.27|94.67|94.94|94.34|139
1760980200000|2025-10-20 17:10:00|94.97|94.37|94.72|94.12|94.97|94.37|94.62|94.02|141
1760980500000|2025-10-20 17:15:00|94.73|94.13|94.77|94.17|94.83|94.23|94.71|94.11|148
1760980800000|2025-10-20 17:20:00|94.76|94.16|94.66|94.06|94.8|94.2|94.6|94|109
1760981100000|2025-10-20 17:25:00|94.67|94.07|94.58|93.98|94.68|94.08|94.53|93.93|65
1760981400000|2025-10-20 17:30:00|94.59|93.99|94.49|93.89|94.61|94.01|94.49|93.89|82
1760981700000|2025-10-20 17:35:00|94.45|93.85|94.23|93.63|94.47|93.87|94.21|93.61|87
1760982000000|2025-10-20 17:40:00|94.21|93.61|94.22|93.62|94.28|93.68|94.14|93.54|79
1760982300000|2025-10-20 17:45:00|94.23|93.63|94.77|94.17|94.87|94.27|94.22|93.62|193
1760982600000|2025-10-20 17:50:00|94.76|94.16|94.75|94.15|94.87|94.27|94.69|94.09|128
1760982900000|2025-10-20 17:55:00|94.74|94.14|94.73|94.13|94.77|94.17|94.64|94.04|116
1760983200000|2025-10-20 18:00:00|94.74|94.14|94.71|94.11|94.82|94.22|94.7|94.1|92
1760983500000|2025-10-20 18:05:00|94.72|94.12|94.82|94.22|94.88|94.28|94.72|94.12|89
1760983800000|2025-10-20 18:10:00|94.83|94.23|94.77|94.17|94.92|94.32|94.77|94.17|97
1760984100000|2025-10-20 18:15:00|94.78|94.18|94.61|94.01|94.79|94.19|94.52|93.92|111
1760984400000|2025-10-20 18:20:00|94.6|94|94.67|94.07|94.68|94.08|94.6|94|67
1760984700000|2025-10-20 18:25:00|94.65|94.05|94.94|94.34|94.95|94.35|94.65|94.05|81
1760985000000|2025-10-20 18:30:00|94.93|94.33|94.87|94.27|94.93|94.33|94.8|94.2|93
1760985300000|2025-10-20 18:35:00|94.88|94.28|94.91|94.31|95.03|94.43|94.88|94.28|81
1760985600000|2025-10-20 18:40:00|94.92|94.32|94.91|94.31|94.92|94.32|94.85|94.25|95
1760985900000|2025-10-20 18:45:00|94.92|94.32|94.99|94.39|95.02|94.42|94.89|94.29|83
1760986200000|2025-10-20 18:50:00|95|94.4|95.01|94.41|95.01|94.41|94.93|94.33|40
1760986500000|2025-10-20 18:55:00|95|94.4|95.2|94.6|95.21|94.61|94.98|94.38|60
1760986800000|2025-10-20 19:00:00|95.19|94.59|95.29|94.69|95.33|94.73|95.11|94.51|92
1760987100000|2025-10-20 19:05:00|95.3|94.7|95.14|94.54|95.33|94.73|95.14|94.54|80
1760987400000|2025-10-20 19:10:00|95.13|94.53|95.13|94.53|95.15|94.55|95.03|94.43|92
1760987700000|2025-10-20 19:15:00|95.14|94.54|95.08|94.48|95.14|94.54|95.04|94.44|83
1760988000000|2025-10-20 19:20:00|95.06|94.46|95|94.4|95.08|94.48|94.92|94.32|80
1760988300000|2025-10-20 19:25:00|94.99|94.39|95.35|94.75|95.37|94.77|94.99|94.39|118
1760988600000|2025-10-20 19:30:00|95.36|94.76|95.28|94.68|95.36|94.76|95.19|94.59|121
1760988900000|2025-10-20 19:35:00|95.29|94.69|95.5|94.9|95.51|94.91|95.29|94.69|123
1760989200000|2025-10-20 19:40:00|95.51|94.91|95.67|95.07|95.67|95.07|95.51|94.91|126
1760989500000|2025-10-20 19:45:00|95.68|95.08|95.81|95.21|95.82|95.22|95.66|95.06|122
1760989800000|2025-10-20 19:50:00|95.82|95.22|95.7|95.1|95.91|95.31|95.67|95.07|156
1760990100000|2025-10-20 19:55:00|95.69|95.09|95.68|95.08|95.71|95.11|95.6|95|132
1760990400000|2025-10-20 20:00:00|95.67|95.07|95.56|94.96|95.67|95.07|95.46|94.86|212
1760990700000|2025-10-20 20:05:00|95.57|94.97|95.59|94.99|95.79|95.19|95.53|94.93|177
1760991000000|2025-10-20 20:10:00|95.6|95|95.49|94.89|95.6|95|95.38|94.78|129
1760991300000|2025-10-20 20:15:00|95.5|94.9|95.57|94.97|95.6|95|95.46|94.86|112
1760991600000|2025-10-20 20:20:00|95.58|94.98|95.58|94.98|95.6|95|95.52|94.92|102
1760991900000|2025-10-20 20:25:00|95.57|94.97|95.5|94.9|95.68|95.08|95.5|94.9|102
1760992200000|2025-10-20 20:30:00|95.51|94.91|95.38|94.78|95.51|94.91|95.3|94.7|63
1760992500000|2025-10-20 20:35:00|95.39|94.79|95.4|94.8|95.41|94.81|95.34|94.74|44
1760992800000|2025-10-20 20:40:00|95.41|94.81|95.54|94.94|95.54|94.94|95.41|94.81|71
1760993100000|2025-10-20 20:45:00|95.56|94.96|95.52|94.92|95.59|94.99|95.47|94.87|79
1760993400000|2025-10-20 20:50:00|95.51|94.91|95.46|94.86|95.52|94.92|95.41|94.81|87
1760993700000|2025-10-20 20:55:00|95.45|94.85|95.53|94.93|95.59|94.99|95.44|94.84|128
1760994000000|2025-10-20 21:00:00|95.52|94.92|95.53|94.93|95.56|94.96|95.49|94.89|66
1760994300000|2025-10-20 21:05:00|95.54|94.94|95.61|95.01|95.62|95.02|95.53|94.93|24
1760994600000|2025-10-20 21:10:00|95.6|95|95.48|94.88|95.6|95|95.44|94.84|76
1760994900000|2025-10-20 21:15:00|95.47|94.87|95.34|94.74|95.49|94.89|95.31|94.71|96
1760995200000|2025-10-20 21:20:00|95.35|94.75|95.25|94.65|95.36|94.76|95.25|94.65|45
1760995500000|2025-10-20 21:25:00|95.26|94.66|95.29|94.69|95.35|94.75|95.14|94.54|91
1760995800000|2025-10-20 21:30:00|95.3|94.7|95.3|94.7|95.31|94.71|95.29|94.69|11
1760996100000|2025-10-20 21:35:00|95.29|94.69|95.19|94.59|95.29|94.69|95.18|94.58|38
1760996400000|2025-10-20 21:40:00|95.18|94.58|95.21|94.61|95.21|94.61|95.09|94.49|48
1760996700000|2025-10-20 21:45:00|95.22|94.62|95.05|94.45|95.22|94.62|95.01|94.41|39
1760997000000|2025-10-20 21:50:00|95.06|94.46|95.06|94.46|95.08|94.48|94.97|94.37|34
1760997300000|2025-10-20 21:55:00|95.07|94.47|95.09|94.49|95.09|94.49|95.05|94.45|57
1760997600000|2025-10-20 22:00:00|95.08|94.48|95.07|94.47|95.14|94.54|94.95|94.35|115
1760997900000|2025-10-20 22:05:00|95.08|94.48|95.25|94.65|95.31|94.71|95.05|94.45|139
1760998200000|2025-10-20 22:10:00|95.26|94.66|95.34|94.74|95.35|94.75|95.23|94.63|92
1760998500000|2025-10-20 22:15:00|95.35|94.75|95.46|94.86|95.46|94.86|95.34|94.74|68
1760998800000|2025-10-20 22:20:00|95.47|94.87|95.46|94.86|95.5|94.9|95.44|94.84|69
1760999100000|2025-10-20 22:25:00|95.47|94.87|95.47|94.87|95.5|94.9|95.46|94.86|40
1760999400000|2025-10-20 22:30:00|95.46|94.86|95.54|94.94|95.54|94.94|95.45|94.85|107
1760999700000|2025-10-20 22:35:00|95.55|94.95|95.61|95.01|95.61|95.01|95.55|94.95|81
1761000000000|2025-10-20 22:40:00|95.6|95|95.49|94.89|95.61|95.01|95.46|94.86|53
1761000300000|2025-10-20 22:45:00|95.48|94.88|95.37|94.77|95.49|94.89|95.36|94.76|71
1761000600000|2025-10-20 22:50:00|95.38|94.78|95.36|94.76|95.38|94.78|95.36|94.76|65
1761000900000|2025-10-20 22:55:00|95.35|94.75|95.35|94.75|95.36|94.76|95.34|94.74|37
1761001200000|2025-10-20 23:00:00|95.36|94.76|95.32|94.72|95.36|94.76|95.26|94.66|103
1761001500000|2025-10-20 23:05:00|95.31|94.71|95.09|94.49|95.31|94.71|95.08|94.48|149
1761001800000|2025-10-20 23:10:00|95.1|94.5|95.08|94.48|95.12|94.52|95.06|94.46|115
1761002100000|2025-10-20 23:15:00|95.09|94.49|95.04|94.44|95.09|94.49|95.04|94.44|94
1761002400000|2025-10-20 23:20:00|95.06|94.46|95.13|94.53|95.15|94.55|95.05|94.45|65
1761002700000|2025-10-20 23:25:00|95.12|94.52|95.09|94.49|95.14|94.54|95.05|94.45|73
1761003000000|2025-10-20 23:30:00|95.08|94.48|95.03|94.43|95.08|94.48|94.96|94.36|97
1761003300000|2025-10-20 23:35:00|95.02|94.42|94.84|94.24|95.02|94.42|94.84|94.24|106
1761003600000|2025-10-20 23:40:00|94.86|94.26|94.85|94.25|94.87|94.27|94.85|94.25|96
1761003900000|2025-10-20 23:45:00|94.86|94.26|94.86|94.26|94.9|94.3|94.83|94.23|41
1761004200000|2025-10-20 23:50:00|94.85|94.25|94.46|93.86|94.85|94.25|94.45|93.85|129
1761004500000|2025-10-20 23:55:00|94.47|93.87|94.4|93.8|94.61|94.01|94.39|93.79|101
1761004800000|2025-10-21 00:00:00|94.41|93.81|94.25|93.65|94.46|93.86|94.24|93.64|116
1761005100000|2025-10-21 00:05:00|94.26|93.66|94.21|93.61|94.28|93.68|94.12|93.52|177
1761005400000|2025-10-21 00:10:00|94.22|93.62|93.86|93.26|94.22|93.62|93.85|93.25|118
1761005700000|2025-10-21 00:15:00|93.85|93.25|93.97|93.37|94.01|93.41|93.84|93.24|84
1761006000000|2025-10-21 00:20:00|93.98|93.38|94.06|93.46|94.08|93.48|93.94|93.34|75
1761006300000|2025-10-21 00:25:00|94.07|93.47|94.13|93.53|94.14|93.54|94.06|93.46|150
1761006600000|2025-10-21 00:30:00|94.11|93.51|93.8|93.2|94.13|93.53|93.63|93.03|140
1761006900000|2025-10-21 00:35:00|93.79|93.19|93.9|93.3|93.92|93.32|93.77|93.17|141
1761007200000|2025-10-21 00:40:00|93.92|93.32|94.01|93.41|94.05|93.45|93.92|93.32|70
1761007500000|2025-10-21 00:45:00|94.03|93.43|93.96|93.36|94.03|93.43|93.96|93.36|92
1761007800000|2025-10-21 00:50:00|93.92|93.32|93.93|93.33|93.95|93.35|93.88|93.28|32
1761008100000|2025-10-21 00:55:00|93.91|93.31|93.88|93.28|93.93|93.33|93.83|93.23|31
1761008400000|2025-10-21 01:00:00|93.87|93.27|93.55|92.95|93.91|93.31|93.36|92.76|168
1761008700000|2025-10-21 01:05:00|93.56|92.96|93.74|93.14|93.74|93.14|93.56|92.96|171
1761009000000|2025-10-21 01:10:00|93.73|93.13|93.74|93.14|93.8|93.2|93.72|93.12|109
1761009300000|2025-10-21 01:15:00|93.75|93.15|93.81|93.21|93.83|93.23|93.75|93.15|80
1761009600000|2025-10-21 01:20:00|93.82|93.22|94.07|93.47|94.12|93.52|93.82|93.22|109
1761009900000|2025-10-21 01:25:00|94.08|93.48|94.14|93.54|94.18|93.58|94.08|93.48|69
1761010200000|2025-10-21 01:30:00|94.13|93.53|93.92|93.32|94.13|93.53|93.89|93.29|95
1761010500000|2025-10-21 01:35:00|93.93|93.33|94|93.4|94.05|93.45|93.89|93.29|72
1761010800000|2025-10-21 01:40:00|93.99|93.39|94.01|93.41|94.04|93.44|93.94|93.34|70
1761011100000|2025-10-21 01:45:00|94.02|93.42|93.91|93.31|94.12|93.52|93.89|93.29|116
1761011400000|2025-10-21 01:50:00|93.9|93.3|93.85|93.25|93.93|93.33|93.75|93.15|95
1761011700000|2025-10-21 01:55:00|93.86|93.26|93.8|93.2|93.86|93.26|93.55|92.95|170
1761012000000|2025-10-21 02:00:00|93.79|93.19|93.61|93.01|93.84|93.24|93.59|92.99|107
1761012300000|2025-10-21 02:05:00|93.6|93|93.44|92.84|93.6|93|93.44|92.84|137
1761012600000|2025-10-21 02:10:00|93.45|92.85|93.64|93.04|93.71|93.11|93.44|92.84|108
1761012900000|2025-10-21 02:15:00|93.65|93.05|93.59|92.99|93.67|93.07|93.52|92.92|123
1761013200000|2025-10-21 02:20:00|93.58|92.98|93.51|92.91|93.67|93.07|93.51|92.91|78
1761013500000|2025-10-21 02:25:00|93.52|92.92|93.43|92.83|93.53|92.93|93.2|92.6|151
1761013800000|2025-10-21 02:30:00|93.42|92.82|93.55|92.95|93.58|92.98|93.35|92.75|143
1761014100000|2025-10-21 02:35:00|93.56|92.96|93.68|93.08|93.69|93.09|93.55|92.95|135
1761014400000|2025-10-21 02:40:00|93.67|93.07|93.71|93.11|93.84|93.24|93.67|93.07|118
1761014700000|2025-10-21 02:45:00|93.7|93.1|93.53|92.93|93.71|93.11|93.52|92.92|100
1761015000000|2025-10-21 02:50:00|93.52|92.92|93.49|92.89|93.54|92.94|93.35|92.75|89
1761015300000|2025-10-21 02:55:00|93.5|92.9|93.37|92.77|93.5|92.9|93.36|92.76|40
1761015600000|2025-10-21 03:00:00|93.38|92.78|93.61|93.01|93.64|93.04|93.38|92.78|93
1761015900000|2025-10-21 03:05:00|93.6|93|93.47|92.87|93.77|93.17|93.45|92.85|115
1761016200000|2025-10-21 03:10:00|93.46|92.86|93.52|92.92|93.52|92.92|93.44|92.84|39
1761016500000|2025-10-21 03:15:00|93.51|92.91|93.48|92.88|93.59|92.99|93.46|92.86|72
1761016800000|2025-10-21 03:20:00|93.49|92.89|93.73|93.13|93.74|93.14|93.47|92.87|118
1761017100000|2025-10-21 03:25:00|93.75|93.15|93.69|93.09|93.77|93.17|93.63|93.03|44
1761017400000|2025-10-21 03:30:00|93.67|93.07|93.77|93.17|93.77|93.17|93.63|93.03|38
1761017700000|2025-10-21 03:35:00|93.78|93.18|93.81|93.21|93.86|93.26|93.71|93.11|100
1761018000000|2025-10-21 03:40:00|93.82|93.22|93.68|93.08|93.82|93.22|93.68|93.08|79
1761018300000|2025-10-21 03:45:00|93.67|93.07|93.5|92.9|93.67|93.07|93.42|92.82|116
1761018600000|2025-10-21 03:50:00|93.51|92.91|93.36|92.76|93.51|92.91|93.21|92.61|143
1761018900000|2025-10-21 03:55:00|93.37|92.77|93.3|92.7|93.44|92.84|93.29|92.69|92
1761019200000|2025-10-21 04:00:00|93.31|92.71|92.87|92.27|93.36|92.76|92.66|92.06|431
1761019500000|2025-10-21 04:05:00|92.85|92.25|92.58|91.98|92.89|92.29|92.37|91.77|421
1761019800000|2025-10-21 04:10:00|92.57|91.97|92.62|92.02|92.66|92.06|92.27|91.67|374
1761020100000|2025-10-21 04:15:00|92.63|92.03|92.66|92.06|92.73|92.13|92.41|91.81|268
1761020400000|2025-10-21 04:20:00|92.65|92.05|92.68|92.08|92.77|92.17|92.56|91.96|262
1761020700000|2025-10-21 04:25:00|92.7|92.1|92.91|92.31|92.91|92.31|92.66|92.06|174
1761021000000|2025-10-21 04:30:00|92.9|92.3|92.52|91.92|92.9|92.3|92.38|91.78|223
1761021300000|2025-10-21 04:35:00|92.53|91.93|92.29|91.69|92.58|91.98|92.24|91.64|187
1761021600000|2025-10-21 04:40:00|92.31|91.71|92.32|91.72|92.43|91.83|92.26|91.66|179
1761021900000|2025-10-21 04:45:00|92.31|91.71|92.31|91.71|92.48|91.88|92.21|91.61|246
1761022200000|2025-10-21 04:50:00|92.3|91.7|92.24|91.64|92.47|91.87|92.24|91.64|125
1761022500000|2025-10-21 04:55:00|92.22|91.62|92.28|91.68|92.33|91.73|92.09|91.49|191
1761022800000|2025-10-21 05:00:00|92.29|91.69|92.26|91.66|92.46|91.86|92.2|91.6|184
1761023100000|2025-10-21 05:05:00|92.25|91.65|92.39|91.79|92.41|91.81|92.2|91.6|157
1761023400000|2025-10-21 05:10:00|92.4|91.8|92.4|91.8|92.49|91.89|92.26|91.66|163
1761023700000|2025-10-21 05:15:00|92.39|91.79|92.61|92.01|92.62|92.02|92.28|91.68|189
1761024000000|2025-10-21 05:20:00|92.62|92.02|92.45|91.85|92.64|92.04|92.38|91.78|140
1761024300000|2025-10-21 05:25:00|92.44|91.84|92.64|92.04|92.69|92.09|92.43|91.83|92
1761024600000|2025-10-21 05:30:00|92.63|92.03|92.8|92.2|92.81|92.21|92.62|92.02|106
1761024900000|2025-10-21 05:35:00|92.81|92.21|92.67|92.07|92.88|92.28|92.67|92.07|109
1761025200000|2025-10-21 05:40:00|92.62|92.02|92.73|92.13|92.81|92.21|92.52|91.92|138
1761025500000|2025-10-21 05:45:00|92.74|92.14|92.78|92.18|92.82|92.22|92.72|92.12|93
1761025800000|2025-10-21 05:50:00|92.77|92.17|92.77|92.17|92.79|92.19|92.72|92.12|100
1761026100000|2025-10-21 05:55:00|92.78|92.18|92.89|92.29|92.89|92.29|92.75|92.15|101
1761026400000|2025-10-21 06:00:00|92.88|92.28|92.69|92.09|92.98|92.38|92.62|92.02|166
1761026700000|2025-10-21 06:05:00|92.7|92.1|92.62|92.02|92.78|92.18|92.6|92|135
1761027000000|2025-10-21 06:10:00|92.61|92.01|92.6|92|92.7|92.1|92.59|91.99|112
1761027300000|2025-10-21 06:15:00|92.59|91.99|92.84|92.24|92.85|92.25|92.53|91.93|224
1761027600000|2025-10-21 06:20:00|92.85|92.25|92.85|92.25|93.11|92.51|92.85|92.25|175
1761027900000|2025-10-21 06:25:00|92.86|92.26|92.8|92.2|92.92|92.32|92.72|92.12|151
1761028200000|2025-10-21 06:30:00|92.79|92.19|92.92|92.32|92.96|92.36|92.78|92.18|203
1761028500000|2025-10-21 06:35:00|92.93|92.33|93.08|92.48|93.13|92.53|92.92|92.32|242
1761028800000|2025-10-21 06:40:00|93.07|92.47|93.04|92.44|93.12|92.52|93.02|92.42|130
1761029100000|2025-10-21 06:45:00|93.03|92.43|93.25|92.65|93.25|92.65|93.02|92.42|83
1761029400000|2025-10-21 06:50:00|93.24|92.64|93.34|92.74|93.37|92.77|93.2|92.6|126
1761029700000|2025-10-21 06:55:00|93.33|92.73|93.2|92.6|93.34|92.74|93.2|92.6|106
1761030000000|2025-10-21 07:00:00|93.21|92.61|93.22|92.62|93.31|92.71|93.16|92.56|108
1761030300000|2025-10-21 07:05:00|93.23|92.63|93.4|92.8|93.43|92.83|93.22|92.62|140
1761030600000|2025-10-21 07:10:00|93.41|92.81|92.96|92.36|93.41|92.81|92.95|92.35|78
1761030900000|2025-10-21 07:15:00|92.97|92.37|93.29|92.69|93.29|92.69|92.97|92.37|78
1761031200000|2025-10-21 07:20:00|93.28|92.68|93.26|92.66|93.39|92.79|93.26|92.66|72
1761031500000|2025-10-21 07:25:00|93.25|92.65|93.32|92.72|93.33|92.73|93.25|92.65|35
1761031800000|2025-10-21 07:30:00|93.33|92.73|93.56|92.96|93.59|92.99|93.33|92.73|69
1761032100000|2025-10-21 07:35:00|93.55|92.95|93.52|92.92|93.59|92.99|93.48|92.88|79
1761032400000|2025-10-21 07:40:00|93.53|92.93|93.56|92.96|93.59|92.99|93.52|92.92|52
1761032700000|2025-10-21 07:45:00|93.55|92.95|93.47|92.87|93.59|92.99|93.43|92.83|48
1761033000000|2025-10-21 07:50:00|93.45|92.85|93.36|92.76|93.48|92.88|93.35|92.75|48
1761033300000|2025-10-21 07:55:00|93.37|92.77|93.44|92.84|93.47|92.87|93.34|92.74|55
1761033600000|2025-10-21 08:00:00|93.43|92.83|93.17|92.57|93.43|92.83|93.15|92.55|121
1761033900000|2025-10-21 08:05:00|93.18|92.58|93.09|92.49|93.19|92.59|93.05|92.45|131
1761034200000|2025-10-21 08:10:00|93.08|92.48|92.69|92.09|93.09|92.49|92.63|92.03|157
1761034500000|2025-10-21 08:15:00|92.7|92.1|92.77|92.17|92.79|92.19|92.57|91.97|149
1761034800000|2025-10-21 08:20:00|92.75|92.15|92.78|92.18|92.81|92.21|92.58|91.98|203
1761035100000|2025-10-21 08:25:00|92.77|92.17|92.71|92.11|92.77|92.17|92.64|92.04|73
1761035400000|2025-10-21 08:30:00|92.7|92.1|92.6|92|92.7|92.1|92.51|91.91|150
1761035700000|2025-10-21 08:35:00|92.59|91.99|92.55|91.95|92.61|92.01|92.48|91.88|204
1761036000000|2025-10-21 08:40:00|92.56|91.96|92.47|91.87|92.61|92.01|92.4|91.8|182
1761036300000|2025-10-21 08:45:00|92.46|91.86|92.55|91.95|92.56|91.96|92.4|91.8|150
1761036600000|2025-10-21 08:50:00|92.54|91.94|92.64|92.04|92.69|92.09|92.52|91.92|138
1761036900000|2025-10-21 08:55:00|92.65|92.05|92.55|91.95|92.72|92.12|92.55|91.95|85
1761037200000|2025-10-21 09:00:00|92.53|91.93|92.21|91.61|92.53|91.93|92.16|91.56|112
1761037500000|2025-10-21 09:05:00|92.2|91.6|92.27|91.67|92.28|91.68|92.16|91.56|149
1761037800000|2025-10-21 09:10:00|92.28|91.68|92.34|91.74|92.47|91.87|92.25|91.65|138
1761038100000|2025-10-21 09:15:00|92.33|91.73|92.24|91.64|92.35|91.75|92.19|91.59|102
1761038400000|2025-10-21 09:20:00|92.23|91.63|92.51|91.91|92.53|91.93|92.23|91.63|114
1761038700000|2025-10-21 09:25:00|92.52|91.92|92.48|91.88|92.53|91.93|92.45|91.85|54
1761039000000|2025-10-21 09:30:00|92.46|91.86|92.42|91.82|92.54|91.94|92.39|91.79|94
1761039300000|2025-10-21 09:35:00|92.41|91.81|92.39|91.79|92.45|91.85|92.34|91.74|59
1761039600000|2025-10-21 09:40:00|92.4|91.8|92.43|91.83|92.44|91.84|92.37|91.77|38
1761039900000|2025-10-21 09:45:00|92.45|91.85|92.4|91.8|92.48|91.88|92.37|91.77|64
1761040200000|2025-10-21 09:50:00|92.39|91.79|92.39|91.79|92.42|91.82|92.35|91.75|104
1761040500000|2025-10-21 09:55:00|92.4|91.8|92.44|91.84|92.44|91.84|92.37|91.77|54
1761040800000|2025-10-21 10:00:00|92.45|91.85|92.56|91.96|92.58|91.98|92.42|91.82|68
1761041100000|2025-10-21 10:05:00|92.58|91.98|92.51|91.91|92.68|92.08|92.51|91.91|162
1761041400000|2025-10-21 10:10:00|92.53|91.93|92.44|91.84|92.54|91.94|92.4|91.8|107
1761041700000|2025-10-21 10:15:00|92.43|91.83|92.27|91.67|92.45|91.85|92.26|91.66|63
1761042000000|2025-10-21 10:20:00|92.26|91.66|92.28|91.68|92.3|91.7|92.21|91.61|44
1761042300000|2025-10-21 10:25:00|92.3|91.7|92.35|91.75|92.37|91.77|92.26|91.66|72
1761042600000|2025-10-21 10:30:00|92.36|91.76|92.59|91.99|92.59|91.99|92.33|91.73|117
1761042900000|2025-10-21 10:35:00|92.58|91.98|92.68|92.08|92.79|92.19|92.58|91.98|182
1761043200000|2025-10-21 10:40:00|92.7|92.1|92.7|92.1|92.72|92.12|92.66|92.06|76
1761043500000|2025-10-21 10:45:00|92.71|92.11|93.15|92.55|93.15|92.55|92.71|92.11|136
1761043800000|2025-10-21 10:50:00|93.14|92.54|93.18|92.58|93.28|92.68|93.07|92.47|229
1761044100000|2025-10-21 10:55:00|93.17|92.57|93.1|92.5|93.19|92.59|93.07|92.47|112
1761044400000|2025-10-21 11:00:00|93.09|92.49|93.1|92.5|93.14|92.54|93.07|92.47|79
1761044700000|2025-10-21 11:05:00|93.09|92.49|92.87|92.27|93.09|92.49|92.86|92.26|115
1761045000000|2025-10-21 11:10:00|92.88|92.28|92.98|92.38|93.01|92.41|92.88|92.28|57
1761045300000|2025-10-21 11:15:00|92.97|92.37|93.1|92.5|93.11|92.51|92.95|92.35|99
1761045600000|2025-10-21 11:20:00|93.09|92.49|93.12|92.52|93.13|92.53|93.07|92.47|94
1761045900000|2025-10-21 11:25:00|93.11|92.51|93|92.4|93.2|92.6|93|92.4|72
1761046200000|2025-10-21 11:30:00|93.01|92.41|92.99|92.39|93.01|92.41|92.86|92.26|189
1761046500000|2025-10-21 11:35:00|93|92.4|93.08|92.48|93.14|92.54|92.96|92.36|113
1761046800000|2025-10-21 11:40:00|93.07|92.47|93.09|92.49|93.12|92.52|93.04|92.44|38
1761047100000|2025-10-21 11:45:00|93.1|92.5|93.19|92.59|93.22|92.62|93.1|92.5|64
1761047400000|2025-10-21 11:50:00|93.2|92.6|93.33|92.73|93.36|92.76|93.2|92.6|57
1761047700000|2025-10-21 11:55:00|93.34|92.74|93.31|92.71|93.34|92.74|93.31|92.71|30
1761048000000|2025-10-21 12:00:00|93.32|92.72|93.26|92.66|93.32|92.72|93.13|92.53|121
1761048300000|2025-10-21 12:05:00|93.27|92.67|93.36|92.76|93.4|92.8|93.27|92.67|99
1761048600000|2025-10-21 12:10:00|93.35|92.75|93.45|92.85|93.45|92.85|93.34|92.74|90
1761048900000|2025-10-21 12:15:00|93.43|92.83|93.73|93.13|93.75|93.15|93.43|92.83|105
1761049200000|2025-10-21 12:20:00|93.72|93.12|94.22|93.62|94.28|93.68|93.71|93.11|234
1761049500000|2025-10-21 12:25:00|94.23|93.63|93.95|93.35|94.24|93.64|93.89|93.29|154
1761049800000|2025-10-21 12:30:00|93.94|93.34|93.63|93.03|94|93.4|93.6|93|123
1761050100000|2025-10-21 12:35:00|93.64|93.04|93.74|93.14|93.87|93.27|93.64|93.04|117
1761050400000|2025-10-21 12:40:00|93.75|93.15|93.97|93.37|94.04|93.44|93.75|93.15|208
1761050700000|2025-10-21 12:45:00|93.96|93.36|93.51|92.91|93.98|93.38|93.5|92.9|147
1761051000000|2025-10-21 12:50:00|93.52|92.92|93.46|92.86|93.63|93.03|93.46|92.86|151
1761051300000|2025-10-21 12:55:00|93.45|92.85|93.35|92.75|93.52|92.92|93.27|92.67|172
1761051600000|2025-10-21 13:00:00|93.36|92.76|93.37|92.77|93.45|92.85|93.29|92.69|127
1761051900000|2025-10-21 13:05:00|93.39|92.79|93.18|92.58|93.45|92.85|92.77|92.17|267
1761052200000|2025-10-21 13:10:00|93.15|92.55|93.34|92.74|93.36|92.76|93.03|92.43|240
1761052500000|2025-10-21 13:15:00|93.35|92.75|93.36|92.76|93.41|92.81|93.28|92.68|161
1761052800000|2025-10-21 13:20:00|93.35|92.75|93.38|92.78|93.44|92.84|93.3|92.7|206
1761053100000|2025-10-21 13:25:00|93.37|92.77|93.45|92.85|93.47|92.87|93.35|92.75|146
1761053400000|2025-10-21 13:30:00|93.44|92.84|93.27|92.67|93.46|92.86|93.25|92.65|177
1761053700000|2025-10-21 13:35:00|93.28|92.68|93.69|93.09|93.78|93.18|93.16|92.56|344
1761054000000|2025-10-21 13:40:00|93.7|93.1|93.43|92.83|93.88|93.28|93.28|92.68|355
1761054300000|2025-10-21 13:45:00|93.4|92.8|93.11|92.51|93.4|92.8|92.98|92.38|366
1761054600000|2025-10-21 13:50:00|93.12|92.52|93.37|92.77|93.39|92.79|93.12|92.52|316
1761054900000|2025-10-21 13:55:00|93.38|92.78|93.42|92.82|93.44|92.84|93.11|92.51|255
1761055200000|2025-10-21 14:00:00|93.43|92.83|93.68|93.08|93.74|93.14|93.43|92.83|358
1761055500000|2025-10-21 14:05:00|93.69|93.09|94.2|93.6|94.26|93.66|93.67|93.07|307
1761055800000|2025-10-21 14:10:00|94.19|93.59|94.66|94.06|94.73|94.13|94.19|93.59|329
1761056100000|2025-10-21 14:15:00|94.65|94.05|95.03|94.43|95.05|94.45|94.46|93.86|339
1761056400000|2025-10-21 14:20:00|95.02|94.42|95|94.4|95.3|94.7|95|94.4|220
1761056700000|2025-10-21 14:25:00|95.01|94.41|94.49|93.89|95.01|94.41|94.49|93.89|326
1761057000000|2025-10-21 14:30:00|94.47|93.87|94.78|94.18|94.83|94.23|94.44|93.84|331
1761057300000|2025-10-21 14:35:00|94.79|94.19|94.65|94.05|94.85|94.25|94.65|94.05|323
1761057600000|2025-10-21 14:40:00|94.66|94.06|94.75|94.15|94.85|94.25|94.66|94.06|241
1761057900000|2025-10-21 14:45:00|94.72|94.12|95.08|94.48|95.12|94.52|94.47|93.87|386
1761058200000|2025-10-21 14:50:00|95.09|94.49|95.24|94.64|95.29|94.69|95.07|94.47|348
1761058500000|2025-10-21 14:55:00|95.23|94.63|95.85|95.25|95.93|95.33|95.23|94.63|507
1761058800000|2025-10-21 15:00:00|95.86|95.26|95.57|94.97|96.08|95.48|95.42|94.82|463
1761059100000|2025-10-21 15:05:00|95.56|94.96|96.11|95.51|96.23|95.63|95.56|94.96|387
1761059400000|2025-10-21 15:10:00|96.1|95.5|96.09|95.49|96.32|95.72|96.06|95.46|436
1761059700000|2025-10-21 15:15:00|96.1|95.5|96.17|95.57|96.23|95.63|95.9|95.3|390
1761060000000|2025-10-21 15:20:00|96.16|95.56|96.75|96.15|96.86|96.26|96.16|95.56|357
1761060300000|2025-10-21 15:25:00|96.76|96.16|96.51|95.91|96.77|96.17|96.46|95.86|353
1761060600000|2025-10-21 15:30:00|96.52|95.92|96.29|95.69|96.67|96.07|96.2|95.6|369
1761060900000|2025-10-21 15:35:00|96.28|95.68|96.19|95.59|96.41|95.81|95.93|95.33|394
1761061200000|2025-10-21 15:40:00|96.18|95.58|96.8|96.2|96.82|96.22|96.18|95.58|321
1761061500000|2025-10-21 15:45:00|96.81|96.21|96.68|96.08|96.96|96.36|96.65|96.05|339
1761061800000|2025-10-21 15:50:00|96.7|96.1|96.58|95.98|96.78|96.18|96.56|95.96|275
1761062100000|2025-10-21 15:55:00|96.56|95.96|96.67|96.07|96.69|96.09|96.39|95.79|269
1761062400000|2025-10-21 16:00:00|96.65|96.05|96.74|96.14|96.88|96.28|96.62|96.02|337
1761062700000|2025-10-21 16:05:00|96.73|96.13|96.44|95.84|96.74|96.14|96.23|95.63|421
1761063000000|2025-10-21 16:10:00|96.46|95.86|96.78|96.18|96.79|96.19|96.46|95.86|237
1761063300000|2025-10-21 16:15:00|96.79|96.19|96.95|96.35|96.95|96.35|96.66|96.06|264
1761063600000|2025-10-21 16:20:00|96.94|96.34|96.85|96.25|96.96|96.36|96.72|96.12|231
1761063900000|2025-10-21 16:25:00|96.87|96.27|96.9|96.3|97.08|96.48|96.84|96.24|201
1761064200000|2025-10-21 16:30:00|96.89|96.29|97.02|96.42|97.07|96.47|96.86|96.26|262
1761064500000|2025-10-21 16:35:00|97.01|96.41|96.98|96.38|97.11|96.51|96.94|96.34|242
1761064800000|2025-10-21 16:40:00|96.97|96.37|96.74|96.14|96.97|96.37|96.61|96.01|312
1761065100000|2025-10-21 16:45:00|96.73|96.13|96.94|96.34|96.98|96.38|96.65|96.05|237
1761065400000|2025-10-21 16:50:00|96.97|96.37|96.42|95.82|97.03|96.43|96.41|95.81|318
1761065700000|2025-10-21 16:55:00|96.44|95.84|96.01|95.41|96.66|96.06|95.88|95.28|513
1761066000000|2025-10-21 17:00:00|96.02|95.42|96.15|95.55|96.41|95.81|95.88|95.28|581
1761066300000|2025-10-21 17:05:00|96.16|95.56|96.48|95.88|96.58|95.98|96.1|95.5|335
1761066600000|2025-10-21 17:10:00|96.5|95.9|96.51|95.91|96.62|96.02|96.38|95.78|352
1761066900000|2025-10-21 17:15:00|96.52|95.92|95.68|95.08|96.6|96|95.41|94.81|581
1761067200000|2025-10-21 17:20:00|95.71|95.11|96.3|95.7|96.33|95.73|95.54|94.94|560
1761067500000|2025-10-21 17:25:00|96.31|95.71|96.79|96.19|96.85|96.25|96.26|95.66|396
1761067800000|2025-10-21 17:30:00|96.78|96.18|96.78|96.18|96.87|96.27|96.55|95.95|326
1761068100000|2025-10-21 17:35:00|96.79|96.19|96.71|96.11|96.87|96.27|96.58|95.98|323
1761068400000|2025-10-21 17:40:00|96.7|96.1|97.09|96.49|97.12|96.52|96.69|96.09|284
1761068700000|2025-10-21 17:45:00|97.12|96.52|96.98|96.38|97.31|96.71|96.96|96.36|377
1761069000000|2025-10-21 17:50:00|96.97|96.37|96.65|96.05|96.98|96.38|96.62|96.02|283
1761069300000|2025-10-21 17:55:00|96.66|96.06|96.72|96.12|96.74|96.14|96.61|96.01|285
1761069600000|2025-10-21 18:00:00|96.71|96.11|97.22|96.62|97.29|96.69|96.71|96.11|338
1761069900000|2025-10-21 18:05:00|97.21|96.61|97.03|96.43|97.29|96.69|96.83|96.23|272
1761070200000|2025-10-21 18:10:00|97.02|96.42|96.75|96.15|97.04|96.44|96.5|95.9|374
1761070500000|2025-10-21 18:15:00|96.74|96.14|96.58|95.98|96.83|96.23|96.52|95.92|340
1761070800000|2025-10-21 18:20:00|96.57|95.97|96.8|96.2|96.81|96.21|96.5|95.9|279
1761071100000|2025-10-21 18:25:00|96.81|96.21|96.71|96.11|96.98|96.38|96.67|96.07|226
1761071400000|2025-10-21 18:30:00|96.74|96.14|96.64|96.04|96.76|96.16|96.62|96.02|199
1761071700000|2025-10-21 18:35:00|96.65|96.05|96.41|95.81|96.65|96.05|96.26|95.66|398
1761072000000|2025-10-21 18:40:00|96.42|95.82|96.39|95.79|96.49|95.89|96.28|95.68|259
1761072300000|2025-10-21 18:45:00|96.38|95.78|96.6|96|96.66|96.06|96.36|95.76|259
1761072600000|2025-10-21 18:50:00|96.61|96.01|96.56|95.96|96.62|96.02|96.51|95.91|191
1761072900000|2025-10-21 18:55:00|96.57|95.97|96.84|96.24|96.85|96.25|96.56|95.96|101
1761073200000|2025-10-21 19:00:00|96.82|96.22|97.06|96.46|97.08|96.48|96.8|96.2|222
1761073500000|2025-10-21 19:05:00|97.08|96.48|97.15|96.55|97.2|96.6|97.07|96.47|140
1761073800000|2025-10-21 19:10:00|97.16|96.56|97.03|96.43|97.16|96.56|97.02|96.42|136
1761074100000|2025-10-21 19:15:00|97.05|96.45|97.1|96.5|97.12|96.52|97|96.4|136
1761074400000|2025-10-21 19:20:00|97.12|96.52|96.74|96.14|97.19|96.59|96.72|96.12|249
1761074700000|2025-10-21 19:25:00|96.73|96.13|96.89|96.29|96.97|96.37|96.73|96.13|252
1761075000000|2025-10-21 19:30:00|96.88|96.28|96.64|96.04|96.88|96.28|96.62|96.02|237
1761075300000|2025-10-21 19:35:00|96.66|96.06|96.55|95.95|96.68|96.08|96.5|95.9|161
1761075600000|2025-10-21 19:40:00|96.57|95.97|96.54|95.94|96.62|96.02|96.49|95.89|185
1761075900000|2025-10-21 19:45:00|96.53|95.93|96.66|96.06|96.67|96.07|96.52|95.92|117
1761076200000|2025-10-21 19:50:00|96.67|96.07|96.66|96.06|96.75|96.15|96.64|96.04|80
1761076500000|2025-10-21 19:55:00|96.65|96.05|96.46|95.86|96.69|96.09|96.44|95.84|83
1761076800000|2025-10-21 20:00:00|96.47|95.87|96.3|95.7|96.54|95.94|96.25|95.65|198
1761077100000|2025-10-21 20:05:00|96.31|95.71|96.06|95.46|96.37|95.77|96.05|95.45|225
1761077400000|2025-10-21 20:10:00|96.07|95.47|96.02|95.42|96.08|95.48|95.87|95.27|223
1761077700000|2025-10-21 20:15:00|96.03|95.43|95.82|95.22|96.09|95.49|95.4|94.8|367
1761078000000|2025-10-21 20:20:00|95.8|95.2|96.13|95.53|96.13|95.53|95.75|95.15|207
1761078300000|2025-10-21 20:25:00|96.12|95.52|96.01|95.41|96.14|95.54|95.96|95.36|211
1761078600000|2025-10-21 20:30:00|96.02|95.42|95.86|95.26|96.03|95.43|95.84|95.24|200
1761078900000|2025-10-21 20:35:00|95.87|95.27|95.93|95.33|96.01|95.41|95.83|95.23|131
1761079200000|2025-10-21 20:40:00|95.94|95.34|95.9|95.3|96|95.4|95.86|95.26|117
1761079500000|2025-10-21 20:45:00|95.92|95.32|95.85|95.25|95.95|95.35|95.78|95.18|116
1761079800000|2025-10-21 20:50:00|95.82|95.22|96.21|95.61|96.21|95.61|95.81|95.21|100
1761080100000|2025-10-21 20:55:00|96.2|95.6|96.09|95.49|96.24|95.64|96.09|95.49|128
1761080400000|2025-10-21 21:00:00|96.08|95.48|96.16|95.56|96.17|95.57|95.96|95.36|126
1761080700000|2025-10-21 21:05:00|96.15|95.55|95.96|95.36|96.22|95.62|95.95|95.35|63
1761081000000|2025-10-21 21:10:00|95.97|95.37|96.14|95.54|96.14|95.54|95.96|95.36|109
1761081300000|2025-10-21 21:15:00|96.15|95.55|95.87|95.27|96.19|95.59|95.8|95.2|151
1761081600000|2025-10-21 21:20:00|95.86|95.26|95.22|94.62|95.88|95.28|94.78|94.18|396
1761081900000|2025-10-21 21:25:00|95.21|94.61|95.47|94.87|95.62|95.02|95.18|94.58|295
1761082200000|2025-10-21 21:30:00|95.46|94.86|95.64|95.04|95.65|95.05|95.3|94.7|197
1761082500000|2025-10-21 21:35:00|95.65|95.05|95.82|95.22|95.83|95.23|95.65|95.05|107
1761082800000|2025-10-21 21:40:00|95.83|95.23|95.85|95.25|95.88|95.28|95.75|95.15|90
1761083100000|2025-10-21 21:45:00|95.86|95.26|95.96|95.36|96|95.4|95.86|95.26|81
1761083400000|2025-10-21 21:50:00|95.97|95.37|95.87|95.27|96|95.4|95.86|95.26|55
1761083700000|2025-10-21 21:55:00|95.88|95.28|95.96|95.36|95.98|95.38|95.88|95.28|47
1761084000000|2025-10-21 22:00:00|95.94|95.34|95.78|95.18|96.07|95.47|95.77|95.17|179
1761084300000|2025-10-21 22:05:00|95.77|95.17|95.51|94.91|95.77|95.17|95.3|94.7|264
1761084600000|2025-10-21 22:10:00|95.49|94.89|95.62|95.02|95.65|95.05|95.46|94.86|173
1761084900000|2025-10-21 22:15:00|95.6|95|95.66|95.06|95.81|95.21|95.6|95|155
1761085200000|2025-10-21 22:20:00|95.68|95.08|95.34|94.74|95.7|95.1|95.31|94.71|194
1761085500000|2025-10-21 22:25:00|95.36|94.76|95.05|94.45|95.41|94.81|95.02|94.42|270
1761085800000|2025-10-21 22:30:00|95.04|94.44|94.9|94.3|95.32|94.72|94.58|93.98|503
1761086100000|2025-10-21 22:35:00|94.87|94.27|94.66|94.06|94.95|94.35|94.54|93.94|437
1761086400000|2025-10-21 22:40:00|94.67|94.07|95|94.4|95.04|94.44|94.64|94.04|324
1761086700000|2025-10-21 22:45:00|95.02|94.42|95.19|94.59|95.4|94.8|94.98|94.38|270
1761087000000|2025-10-21 22:50:00|95.21|94.61|95.06|94.46|95.24|94.64|95.03|94.43|188
1761087300000|2025-10-21 22:55:00|95.08|94.48|94.83|94.23|95.09|94.49|94.8|94.2|157
1761087600000|2025-10-21 23:00:00|94.84|94.24|94.99|94.39|95.01|94.41|94.72|94.12|224
1761087900000|2025-10-21 23:05:00|95|94.4|94.91|94.31|95.01|94.41|94.83|94.23|126
1761088200000|2025-10-21 23:10:00|94.9|94.3|94.92|94.32|94.96|94.36|94.85|94.25|167
1761088500000|2025-10-21 23:15:00|94.9|94.3|94.98|94.38|94.99|94.39|94.69|94.09|222
1761088800000|2025-10-21 23:20:00|94.99|94.39|95.21|94.61|95.22|94.62|94.96|94.36|203
1761089100000|2025-10-21 23:25:00|95.2|94.6|94.66|94.06|95.2|94.6|94.66|94.06|156
1761089400000|2025-10-21 23:30:00|94.68|94.08|94.14|93.54|94.68|94.08|94.08|93.48|364
1761089700000|2025-10-21 23:35:00|94.13|93.53|93.87|93.27|94.21|93.61|93.83|93.23|397
1761090000000|2025-10-21 23:40:00|93.85|93.25|93.59|92.99|93.87|93.27|93.49|92.89|309
1761090300000|2025-10-21 23:45:00|93.6|93|93.35|92.75|93.76|93.16|93.17|92.57|305
1761090600000|2025-10-21 23:50:00|93.33|92.73|93.24|92.64|93.4|92.8|93.08|92.48|233
1761090900000|2025-10-21 23:55:00|93.22|92.62|92.8|92.2|93.25|92.65|92.77|92.17|300
1761091200000|2025-10-22 00:00:00|92.79|92.19|93.07|92.47|93.16|92.56|92.64|92.04|347
1761091500000|2025-10-22 00:05:00|93.08|92.48|93.01|92.41|93.12|92.52|92.94|92.34|274
1761091800000|2025-10-22 00:10:00|93.03|92.43|93.1|92.5|93.21|92.61|92.94|92.34|285
1761092100000|2025-10-22 00:15:00|93.09|92.49|92.89|92.29|93.1|92.5|92.75|92.15|245
1761092400000|2025-10-22 00:20:00|92.87|92.27|93.03|92.43|93.1|92.5|92.84|92.24|188
1761092700000|2025-10-22 00:25:00|93.05|92.45|92.8|92.2|93.05|92.45|92.57|91.97|272
1761093000000|2025-10-22 00:30:00|92.81|92.21|92.58|91.98|93.09|92.49|92.58|91.98|396
1761093300000|2025-10-22 00:35:00|92.59|91.99|92.49|91.89|92.65|92.05|92.34|91.74|379
1761093600000|2025-10-22 00:40:00|92.5|91.9|92.63|92.03|92.64|92.04|92.38|91.78|240
1761093900000|2025-10-22 00:45:00|92.64|92.04|92.76|92.16|92.86|92.26|92.6|92|318
1761094200000|2025-10-22 00:50:00|92.77|92.17|92.77|92.17|92.83|92.23|92.67|92.07|223
1761094500000|2025-10-22 00:55:00|92.79|92.19|92.79|92.19|92.87|92.27|92.72|92.12|167
1761094800000|2025-10-22 01:00:00|92.8|92.2|92.92|92.32|93.02|92.42|92.77|92.17|253
1761095100000|2025-10-22 01:05:00|92.91|92.31|93.11|92.51|93.16|92.56|92.82|92.22|258
1761095400000|2025-10-22 01:10:00|93.1|92.5|93.16|92.56|93.23|92.63|92.96|92.36|260
1761095700000|2025-10-22 01:15:00|93.15|92.55|92.75|92.15|93.15|92.55|92.62|92.02|279
1761096000000|2025-10-22 01:20:00|92.73|92.13|93.02|92.42|93.06|92.46|92.67|92.07|250
1761096300000|2025-10-22 01:25:00|93.01|92.41|92.98|92.38|93.04|92.44|92.88|92.28|133
1761096600000|2025-10-22 01:30:00|93|92.4|92.9|92.3|93|92.4|92.73|92.13|177
1761096900000|2025-10-22 01:35:00|92.89|92.29|92.95|92.35|93.02|92.42|92.85|92.25|174
1761097200000|2025-10-22 01:40:00|92.94|92.34|93.12|92.52|93.14|92.54|92.92|92.32|132
1761097500000|2025-10-22 01:45:00|93.11|92.51|92.88|92.28|93.19|92.59|92.88|92.28|150
1761097800000|2025-10-22 01:50:00|92.86|92.26|92.94|92.34|92.96|92.36|92.74|92.14|157
1761098100000|2025-10-22 01:55:00|92.95|92.35|93.15|92.55|93.22|92.62|92.9|92.3|203
1761098400000|2025-10-22 02:00:00|93.17|92.57|93.23|92.63|93.28|92.68|93.12|92.52|212
1761098700000|2025-10-22 02:05:00|93.24|92.64|93.5|92.9|93.51|92.91|93.24|92.64|208
1761099000000|2025-10-22 02:10:00|93.51|92.91|93.55|92.95|93.56|92.96|93.42|92.82|137
1761099300000|2025-10-22 02:15:00|93.54|92.94|93.45|92.85|93.57|92.97|93.33|92.73|148
1761099600000|2025-10-22 02:20:00|93.46|92.86|93.58|92.98|93.64|93.04|93.46|92.86|146
1761099900000|2025-10-22 02:25:00|93.57|92.97|93.57|92.97|93.61|93.01|93.54|92.94|100
1761100200000|2025-10-22 02:30:00|93.58|92.98|93.52|92.92|93.58|92.98|93.44|92.84|67
1761100500000|2025-10-22 02:35:00|93.55|92.95|93.28|92.68|93.56|92.96|93.28|92.68|111
1761100800000|2025-10-22 02:40:00|93.29|92.69|93.28|92.68|93.31|92.71|93.21|92.61|68
1761101100000|2025-10-22 02:45:00|93.29|92.69|93.32|92.72|93.37|92.77|93.23|92.63|102
1761101400000|2025-10-22 02:50:00|93.34|92.74|93.38|92.78|93.38|92.78|93.29|92.69|83
1761101700000|2025-10-22 02:55:00|93.36|92.76|93.43|92.83|93.51|92.91|93.36|92.76|116
1761102000000|2025-10-22 03:00:00|93.42|92.82|93.19|92.59|93.44|92.84|93.13|92.53|179
1761102300000|2025-10-22 03:05:00|93.21|92.61|93.08|92.48|93.25|92.65|93.07|92.47|136
1761102600000|2025-10-22 03:10:00|93.1|92.5|92.91|92.31|93.1|92.5|92.91|92.31|123
1761102900000|2025-10-22 03:15:00|92.87|92.27|92.98|92.38|93.06|92.46|92.86|92.26|133
1761103200000|2025-10-22 03:20:00|93|92.4|93|92.4|93.01|92.41|92.86|92.26|117
1761103500000|2025-10-22 03:25:00|93.01|92.41|93.14|92.54|93.19|92.59|93|92.4|172
1761103800000|2025-10-22 03:30:00|93.13|92.53|93.13|92.53|93.23|92.63|93.12|92.52|125
1761104100000|2025-10-22 03:35:00|93.12|92.52|93.07|92.47|93.13|92.53|92.95|92.35|191
1761104400000|2025-10-22 03:40:00|93.08|92.48|93.25|92.65|93.28|92.68|93.04|92.44|152
1761104700000|2025-10-22 03:45:00|93.26|92.66|93.23|92.63|93.33|92.73|93.19|92.59|165
1761105000000|2025-10-22 03:50:00|93.22|92.62|93.32|92.72|93.35|92.75|93.22|92.62|146
1761105300000|2025-10-22 03:55:00|93.31|92.71|93.33|92.73|93.35|92.75|93.26|92.66|141
1761105600000|2025-10-22 04:00:00|93.32|92.72|93.44|92.84|93.47|92.87|93.29|92.69|137
1761105900000|2025-10-22 04:05:00|93.46|92.86|93.67|93.07|93.71|93.11|93.46|92.86|172
1761106200000|2025-10-22 04:10:00|93.68|93.08|93.52|92.92|93.68|93.08|93.46|92.86|164
1761106500000|2025-10-22 04:15:00|93.53|92.93|93.59|92.99|93.62|93.02|93.49|92.89|183
1761106800000|2025-10-22 04:20:00|93.6|93|93.37|92.77|93.6|93|93.35|92.75|85
1761107100000|2025-10-22 04:25:00|93.36|92.76|93.3|92.7|93.4|92.8|93.25|92.65|73
1761107400000|2025-10-22 04:30:00|93.32|92.72|93.53|92.93|93.54|92.94|93.31|92.71|131
1761107700000|2025-10-22 04:35:00|93.55|92.95|93.79|93.19|93.79|93.19|93.51|92.91|164
1761108000000|2025-10-22 04:40:00|93.78|93.18|93.78|93.18|93.82|93.22|93.69|93.09|130
1761108300000|2025-10-22 04:45:00|93.77|93.17|93.63|93.03|93.79|93.19|93.58|92.98|87
1761108600000|2025-10-22 04:50:00|93.64|93.04|93.56|92.96|93.65|93.05|93.52|92.92|124
1761108900000|2025-10-22 04:55:00|93.57|92.97|93.53|92.93|93.6|93|93.5|92.9|44
1761109200000|2025-10-22 05:00:00|93.54|92.94|93.5|92.9|93.54|92.94|93.41|92.81|58
1761109500000|2025-10-22 05:05:00|93.49|92.89|93.28|92.68|93.49|92.89|93.28|92.68|83
1761109800000|2025-10-22 05:10:00|93.3|92.7|93.15|92.55|93.31|92.71|93.14|92.54|180
1761110100000|2025-10-22 05:15:00|93.13|92.53|93.07|92.47|93.17|92.57|93.07|92.47|129
1761110400000|2025-10-22 05:20:00|93.08|92.48|92.82|92.22|93.09|92.49|92.81|92.21|213
1761110700000|2025-10-22 05:25:00|92.83|92.23|92.71|92.11|92.83|92.23|92.36|91.76|310
1761111000000|2025-10-22 05:30:00|92.69|92.09|92.72|92.12|92.77|92.17|92.56|91.96|309
1761111300000|2025-10-22 05:35:00|92.74|92.14|92.66|92.06|92.74|92.14|92.6|92|182
1761111600000|2025-10-22 05:40:00|92.68|92.08|92.89|92.29|92.9|92.3|92.66|92.06|136
1761111900000|2025-10-22 05:45:00|92.88|92.28|93.07|92.47|93.12|92.52|92.75|92.15|166
1761112200000|2025-10-22 05:50:00|93.06|92.46|93.06|92.46|93.13|92.53|93|92.4|67
1761112500000|2025-10-22 05:55:00|93.07|92.47|93.08|92.48|93.12|92.52|93.01|92.41|46
1761112800000|2025-10-22 06:00:00|93.05|92.45|92.96|92.36|93.07|92.47|92.91|92.31|135
1761113100000|2025-10-22 06:05:00|92.94|92.34|93|92.4|93.06|92.46|92.94|92.34|60
1761113400000|2025-10-22 06:10:00|93.01|92.41|93.1|92.5|93.12|92.52|92.99|92.39|52
1761113700000|2025-10-22 06:15:00|93.08|92.48|92.97|92.37|93.1|92.5|92.87|92.27|76
1761114000000|2025-10-22 06:20:00|93|92.4|93.01|92.41|93.03|92.43|92.88|92.28|95
1761114300000|2025-10-22 06:25:00|93.02|92.42|92.95|92.35|93.12|92.52|92.87|92.27|109
1761114600000|2025-10-22 06:30:00|92.94|92.34|93.03|92.43|93.04|92.44|92.91|92.31|90
1761114900000|2025-10-22 06:35:00|93|92.4|93.01|92.41|93.21|92.61|92.98|92.38|154
1761115200000|2025-10-22 06:40:00|93|92.4|93.11|92.51|93.17|92.57|92.99|92.39|113
1761115500000|2025-10-22 06:45:00|93.1|92.5|93.12|92.52|93.13|92.53|93.05|92.45|74
1761115800000|2025-10-22 06:50:00|93.13|92.53|92.9|92.3|93.15|92.55|92.84|92.24|127
1761116100000|2025-10-22 06:55:00|92.91|92.31|92.87|92.27|93.01|92.41|92.87|92.27|67
1761116400000|2025-10-22 07:00:00|92.88|92.28|92.84|92.24|92.97|92.37|92.84|92.24|116
1761116700000|2025-10-22 07:05:00|92.86|92.26|92.67|92.07|92.86|92.26|92.66|92.06|215
1761117000000|2025-10-22 07:10:00|92.68|92.08|92.69|92.09|92.83|92.23|92.66|92.06|181
1761117300000|2025-10-22 07:15:00|92.68|92.08|92.95|92.35|92.98|92.38|92.68|92.08|265
1761117600000|2025-10-22 07:20:00|92.96|92.36|92.96|92.36|93.02|92.42|92.91|92.31|121
1761117900000|2025-10-22 07:25:00|92.97|92.37|93.1|92.5|93.11|92.51|92.96|92.36|133
1761118200000|2025-10-22 07:30:00|93.11|92.51|93.16|92.56|93.2|92.6|93.08|92.48|146
1761118500000|2025-10-22 07:35:00|93.15|92.55|93.41|92.81|93.42|92.82|93.15|92.55|124
1761118800000|2025-10-22 07:40:00|93.43|92.83|93.47|92.87|93.64|93.04|93.4|92.8|167
1761119100000|2025-10-22 07:45:00|93.46|92.86|93.45|92.85|93.52|92.92|93.38|92.78|118
1761119400000|2025-10-22 07:50:00|93.47|92.87|93.54|92.94|93.61|93.01|93.45|92.85|157
1761119700000|2025-10-22 07:55:00|93.53|92.93|93.54|92.94|93.62|93.02|93.45|92.85|100
1761120000000|2025-10-22 08:00:00|93.53|92.93|93.45|92.85|93.53|92.93|93.42|92.82|80
1761120300000|2025-10-22 08:05:00|93.44|92.84|93.21|92.61|93.45|92.85|93.21|92.61|122
1761120600000|2025-10-22 08:10:00|93.2|92.6|93.09|92.49|93.2|92.6|93.05|92.45|111
1761120900000|2025-10-22 08:15:00|93.11|92.51|93.14|92.54|93.2|92.6|93.08|92.48|97
1761121200000|2025-10-22 08:20:00|93.13|92.53|93.04|92.44|93.15|92.55|92.99|92.39|91
1761121500000|2025-10-22 08:25:00|93.03|92.43|93.08|92.48|93.17|92.57|93.01|92.41|179
1761121800000|2025-10-22 08:30:00|93.1|92.5|92.82|92.22|93.1|92.5|92.82|92.22|104
1761122100000|2025-10-22 08:35:00|92.81|92.21|92.9|92.3|92.94|92.34|92.81|92.21|80
1761122400000|2025-10-22 08:40:00|92.91|92.31|93.01|92.41|93.01|92.41|92.9|92.3|37
1761122700000|2025-10-22 08:45:00|93|92.4|92.9|92.3|93.07|92.47|92.88|92.28|62
1761123000000|2025-10-22 08:50:00|92.89|92.29|92.77|92.17|92.92|92.32|92.73|92.13|79
1761123300000|2025-10-22 08:55:00|92.76|92.16|92.8|92.2|92.86|92.26|92.76|92.16|66
1761123600000|2025-10-22 09:00:00|92.79|92.19|92.83|92.23|92.85|92.25|92.78|92.18|40
1761123900000|2025-10-22 09:05:00|92.82|92.22|92.62|92.02|92.82|92.22|92.46|91.86|147
1761124200000|2025-10-22 09:10:00|92.61|92.01|92.44|91.84|92.61|92.01|92.43|91.83|156
1761124500000|2025-10-22 09:15:00|92.43|91.83|92.29|91.69|92.5|91.9|92.25|91.65|105
1761124800000|2025-10-22 09:20:00|92.28|91.68|92.5|91.9|92.56|91.96|92.25|91.65|180
1761125100000|2025-10-22 09:25:00|92.52|91.92|92.66|92.06|92.67|92.07|92.46|91.86|105
1761125400000|2025-10-22 09:30:00|92.65|92.05|92.69|92.09|92.76|92.16|92.61|92.01|141
1761125700000|2025-10-22 09:35:00|92.7|92.1|92.39|91.79|92.72|92.12|92.37|91.77|101
1761126000000|2025-10-22 09:40:00|92.4|91.8|92.24|91.64|92.45|91.85|92.24|91.64|115
1761126300000|2025-10-22 09:45:00|92.26|91.66|92.32|91.72|92.35|91.75|92.2|91.6|88
1761126600000|2025-10-22 09:50:00|92.33|91.73|92.48|91.88|92.58|91.98|92.3|91.7|126
1761126900000|2025-10-22 09:55:00|92.49|91.89|92.47|91.87|92.55|91.95|92.46|91.86|63
1761127200000|2025-10-22 10:00:00|92.48|91.88|92.53|91.93|92.56|91.96|92.37|91.77|158
1761127500000|2025-10-22 10:05:00|92.54|91.94|92.51|91.91|92.64|92.04|92.47|91.87|174
1761127800000|2025-10-22 10:10:00|92.52|91.92|92.51|91.91|92.53|91.93|92.41|91.81|132
1761128100000|2025-10-22 10:15:00|92.49|91.89|92.48|91.88|92.64|92.04|92.46|91.86|148
1761128400000|2025-10-22 10:20:00|92.47|91.87|92.37|91.77|92.57|91.97|92.36|91.76|118
1761128700000|2025-10-22 10:25:00|92.39|91.79|92.49|91.89|92.53|91.93|92.37|91.77|80
1761129000000|2025-10-22 10:30:00|92.47|91.87|92.33|91.73|92.52|91.92|92.28|91.68|89
1761129300000|2025-10-22 10:35:00|92.32|91.72|92.21|91.61|92.32|91.72|92.17|91.57|56
1761129600000|2025-10-22 10:40:00|92.2|91.6|92.26|91.66|92.26|91.66|92.18|91.58|73
1761129900000|2025-10-22 10:45:00|92.24|91.64|92.26|91.66|92.26|91.66|92.22|91.62|55
1761130200000|2025-10-22 10:50:00|92.24|91.64|92.38|91.78|92.43|91.83|92.17|91.57|111
1761130500000|2025-10-22 10:55:00|92.36|91.76|92.25|91.65|92.37|91.77|92.23|91.63|107
1761130800000|2025-10-22 11:00:00|92.24|91.64|91.83|91.23|92.35|91.75|91.47|90.87|366
1761131100000|2025-10-22 11:05:00|91.82|91.22|92.14|91.54|92.23|91.63|91.79|91.19|437
1761131400000|2025-10-22 11:10:00|92.13|91.53|93.06|92.46|93.07|92.47|92.12|91.52|331
1761131700000|2025-10-22 11:15:00|93.04|92.44|93.17|92.57|93.18|92.58|92.78|92.18|374
1761132000000|2025-10-22 11:20:00|93.16|92.56|92.88|92.28|93.25|92.65|92.87|92.27|314
1761132300000|2025-10-22 11:25:00|92.89|92.29|92.72|92.12|92.89|92.29|92.72|92.12|213
1761132600000|2025-10-22 11:30:00|92.73|92.13|92.66|92.06|92.82|92.22|92.63|92.03|158
1761132900000|2025-10-22 11:35:00|92.65|92.05|92.79|92.19|92.79|92.19|92.57|91.97|92
1761133200000|2025-10-22 11:40:00|92.78|92.18|92.54|91.94|92.79|92.19|92.53|91.93|98
1761133500000|2025-10-22 11:45:00|92.55|91.95|92.48|91.88|92.67|92.07|92.45|91.85|156
1761133800000|2025-10-22 11:50:00|92.47|91.87|92.53|91.93|92.55|91.95|92.39|91.79|155
1761134100000|2025-10-22 11:55:00|92.54|91.94|92.67|92.07|92.67|92.07|92.53|91.93|71
1761134400000|2025-10-22 12:00:00|92.66|92.06|92.51|91.91|92.7|92.1|92.5|91.9|179
1761134700000|2025-10-22 12:05:00|92.5|91.9|92.72|92.12|92.77|92.17|92.46|91.86|157
1761135000000|2025-10-22 12:10:00|92.71|92.11|92.67|92.07|92.8|92.2|92.59|91.99|199
1761135300000|2025-10-22 12:15:00|92.66|92.06|93.05|92.45|93.1|92.5|92.66|92.06|275
1761135600000|2025-10-22 12:20:00|93.06|92.46|93.02|92.42|93.06|92.46|92.91|92.31|98
1761135900000|2025-10-22 12:25:00|93|92.4|93.06|92.46|93.16|92.56|93|92.4|78
1761136200000|2025-10-22 12:30:00|93.07|92.47|93.06|92.46|93.08|92.48|93.01|92.41|62
1761136500000|2025-10-22 12:35:00|93.07|92.47|93.22|92.62|93.26|92.66|93.06|92.46|142
1761136800000|2025-10-22 12:40:00|93.23|92.63|93.14|92.54|93.29|92.69|93.13|92.53|149
1761137100000|2025-10-22 12:45:00|93.15|92.55|93.01|92.41|93.15|92.55|92.99|92.39|118
1761137400000|2025-10-22 12:50:00|93|92.4|93.23|92.63|93.24|92.64|92.94|92.34|62
1761137700000|2025-10-22 12:55:00|93.24|92.64|93.22|92.62|93.26|92.66|93.2|92.6|42
1761138000000|2025-10-22 13:00:00|93.23|92.63|93.16|92.56|93.26|92.66|93.12|92.52|158
1761138300000|2025-10-22 13:05:00|93.15|92.55|93.23|92.63|93.23|92.63|93.07|92.47|94
1761138600000|2025-10-22 13:10:00|93.24|92.64|93.5|92.9|93.56|92.96|93.23|92.63|206
1761138900000|2025-10-22 13:15:00|93.49|92.89|93.59|92.99|93.59|92.99|93.37|92.77|94
1761139200000|2025-10-22 13:20:00|93.6|93|93.73|93.13|93.73|93.13|93.49|92.89|102
1761139500000|2025-10-22 13:25:00|93.72|93.12|93.64|93.04|93.83|93.23|93.6|93|102
1761139800000|2025-10-22 13:30:00|93.63|93.03|93.09|92.49|93.63|93.03|93.01|92.41|343
1761140100000|2025-10-22 13:35:00|93.1|92.5|93.51|92.91|93.55|92.95|92.97|92.37|368
1761140400000|2025-10-22 13:40:00|93.53|92.93|93.31|92.71|93.53|92.93|93.21|92.61|249
1761140700000|2025-10-22 13:45:00|93.32|92.72|93.25|92.65|93.39|92.79|93.1|92.5|225
1761141000000|2025-10-22 13:50:00|93.24|92.64|93.55|92.95|93.57|92.97|93.14|92.54|244
1761141300000|2025-10-22 13:55:00|93.56|92.96|93.85|93.25|94.05|93.45|93.4|92.8|286
1761141600000|2025-10-22 14:00:00|93.83|93.23|93.53|92.93|93.9|93.3|93.41|92.81|360
1761141900000|2025-10-22 14:05:00|93.52|92.92|93.64|93.04|93.72|93.12|93.43|92.83|221
1761142200000|2025-10-22 14:10:00|93.66|93.06|93.49|92.89|93.66|93.06|93.34|92.74|238
1761142500000|2025-10-22 14:15:00|93.5|92.9|93.32|92.72|93.52|92.92|93.29|92.69|273
1761142800000|2025-10-22 14:20:00|93.33|92.73|92.76|92.16|93.36|92.76|92.42|91.82|356
1761143100000|2025-10-22 14:25:00|92.75|92.15|92.73|92.13|93.05|92.45|92.67|92.07|419
1761143400000|2025-10-22 14:30:00|92.72|92.12|92.79|92.19|92.83|92.23|92.35|91.75|345
1761143700000|2025-10-22 14:35:00|92.8|92.2|92.72|92.12|92.99|92.39|92.65|92.05|400
1761144000000|2025-10-22 14:40:00|92.71|92.11|92.47|91.87|92.91|92.31|92.39|91.79|303
1761144300000|2025-10-22 14:45:00|92.46|91.86|92.89|92.29|93|92.4|92.19|91.59|289
1761144600000|2025-10-22 14:50:00|92.9|92.3|92.95|92.35|93.05|92.45|92.75|92.15|296
1761144900000|2025-10-22 14:55:00|92.94|92.34|93.76|93.16|93.76|93.16|92.94|92.34|319
1761145200000|2025-10-22 15:00:00|93.77|93.17|93.43|92.83|93.95|93.35|93.41|92.81|391
1761145500000|2025-10-22 15:05:00|93.44|92.84|93.2|92.6|93.71|93.11|93.15|92.55|315
1761145800000|2025-10-22 15:10:00|93.19|92.59|93.06|92.46|93.23|92.63|93.01|92.41|312
1761146100000|2025-10-22 15:15:00|93.07|92.47|92.87|92.27|93.08|92.48|92.77|92.17|201
1761146400000|2025-10-22 15:20:00|92.85|92.25|92.68|92.08|92.9|92.3|92.41|91.81|291
1761146700000|2025-10-22 15:25:00|92.67|92.07|92.66|92.06|92.77|92.17|92.6|92|93
1761147000000|2025-10-22 15:30:00|92.65|92.05|92.81|92.21|92.87|92.27|92.53|91.93|187
1761147300000|2025-10-22 15:35:00|92.82|92.22|93.08|92.48|93.14|92.54|92.72|92.12|167
1761147600000|2025-10-22 15:40:00|93.09|92.49|93.17|92.57|93.27|92.67|93.03|92.43|230
1761147900000|2025-10-22 15:45:00|93.18|92.58|93.23|92.63|93.35|92.75|93.17|92.57|180
1761148200000|2025-10-22 15:50:00|93.21|92.61|93.27|92.67|93.35|92.75|93.14|92.54|108
1761148500000|2025-10-22 15:55:00|93.28|92.68|93.2|92.6|93.31|92.71|93.14|92.54|111
1761148800000|2025-10-22 16:00:00|93.19|92.59|93.1|92.5|93.2|92.6|92.95|92.35|131
1761149100000|2025-10-22 16:05:00|93.11|92.51|93.2|92.6|93.32|92.72|93.09|92.49|146
1761149400000|2025-10-22 16:10:00|93.19|92.59|92.91|92.31|93.21|92.61|92.91|92.31|121
1761149700000|2025-10-22 16:15:00|92.9|92.3|93|92.4|93.11|92.51|92.85|92.25|108
1761150000000|2025-10-22 16:20:00|93.01|92.41|92.84|92.24|93.01|92.41|92.7|92.1|191
1761150300000|2025-10-22 16:25:00|92.85|92.25|93.19|92.59|93.27|92.67|92.85|92.25|151
1761150600000|2025-10-22 16:30:00|93.2|92.6|93.15|92.55|93.31|92.71|92.53|91.93|451
1761150900000|2025-10-22 16:35:00|93.16|92.56|93.24|92.64|93.29|92.69|92.92|92.32|259
1761151200000|2025-10-22 16:40:00|93.26|92.66|93.8|93.2|93.83|93.23|93.25|92.65|247
1761151500000|2025-10-22 16:45:00|93.79|93.19|94.05|93.45|94.31|93.71|93.78|93.18|371
1761151800000|2025-10-22 16:50:00|94.04|93.44|94.62|94.02|94.67|94.07|93.97|93.37|341
1761152100000|2025-10-22 16:55:00|94.63|94.03|94.69|94.09|94.81|94.21|94.59|93.99|363
1761152400000|2025-10-22 17:00:00|94.7|94.1|94.1|93.5|94.7|94.1|93.71|93.11|411
1761152700000|2025-10-22 17:05:00|94.11|93.51|94.35|93.75|94.4|93.8|94.05|93.45|226
1761153000000|2025-10-22 17:10:00|94.34|93.74|94.36|93.76|94.53|93.93|94.28|93.68|167
1761153300000|2025-10-22 17:15:00|94.35|93.75|94.3|93.7|94.53|93.93|94.15|93.55|177
1761153600000|2025-10-22 17:20:00|94.29|93.69|94.18|93.58|94.33|93.73|94.1|93.5|193
1761153900000|2025-10-22 17:25:00|94.19|93.59|94.2|93.6|94.22|93.62|93.98|93.38|166
1761154200000|2025-10-22 17:30:00|94.19|93.59|94.28|93.68|94.31|93.71|94.09|93.49|195
1761154500000|2025-10-22 17:35:00|94.29|93.69|94.63|94.03|94.68|94.08|94.28|93.68|190
1761154800000|2025-10-22 17:40:00|94.64|94.04|94.49|93.89|94.8|94.2|94.34|93.74|222
1761155100000|2025-10-22 17:45:00|94.47|93.87|94.31|93.71|94.64|94.04|94.29|93.69|255
1761155400000|2025-10-22 17:50:00|94.3|93.7|93.98|93.38|94.3|93.7|93.94|93.34|219
1761155700000|2025-10-22 17:55:00|93.97|93.37|93.9|93.3|94.06|93.46|93.9|93.3|94
1761156000000|2025-10-22 18:00:00|93.91|93.31|94.36|93.76|94.41|93.81|93.9|93.3|126
1761156300000|2025-10-22 18:05:00|94.31|93.71|94.07|93.47|94.35|93.75|94.02|93.42|161
1761156600000|2025-10-22 18:10:00|94.08|93.48|93.91|93.31|94.25|93.65|93.89|93.29|145
1761156900000|2025-10-22 18:15:00|93.89|93.29|93.83|93.23|93.89|93.29|93.67|93.07|285
1761157200000|2025-10-22 18:20:00|93.84|93.24|94.47|93.87|94.48|93.88|93.84|93.24|196
1761157500000|2025-10-22 18:25:00|94.48|93.88|94.53|93.93|94.61|94.01|94.43|93.83|133
1761157800000|2025-10-22 18:30:00|94.52|93.92|94.53|93.93|94.64|94.04|94.43|93.83|230
1761158100000|2025-10-22 18:35:00|94.52|93.92|94.65|94.05|94.79|94.19|94.52|93.92|173
1761158400000|2025-10-22 18:40:00|94.64|94.04|94.37|93.77|94.64|94.04|94.33|93.73|202
1761158700000|2025-10-22 18:45:00|94.36|93.76|94.39|93.79|94.51|93.91|94.33|93.73|169
1761159000000|2025-10-22 18:50:00|94.38|93.78|94.3|93.7|94.42|93.82|94.16|93.56|191
1761159300000|2025-10-22 18:55:00|94.29|93.69|94.37|93.77|94.37|93.77|94.22|93.62|178
1761159600000|2025-10-22 19:00:00|94.38|93.78|94.8|94.2|94.86|94.26|94.38|93.78|227
1761159900000|2025-10-22 19:05:00|94.81|94.21|95.22|94.62|95.26|94.66|94.8|94.2|223
1761160200000|2025-10-22 19:10:00|95.21|94.61|94.97|94.37|95.23|94.63|94.76|94.16|126
1761160500000|2025-10-22 19:15:00|94.98|94.38|95.05|94.45|95.08|94.48|94.74|94.14|152
1761160800000|2025-10-22 19:20:00|95.06|94.46|94.84|94.24|95.25|94.65|94.81|94.21|166
1761161100000|2025-10-22 19:25:00|94.83|94.23|94.9|94.3|94.99|94.39|94.83|94.23|91
1761161400000|2025-10-22 19:30:00|94.91|94.31|94.58|93.98|94.92|94.32|94.58|93.98|144
1761161700000|2025-10-22 19:35:00|94.57|93.97|94.63|94.03|94.64|94.04|94.43|93.83|138
1761162000000|2025-10-22 19:40:00|94.64|94.04|94.35|93.75|94.69|94.09|94.33|93.73|126
1761162300000|2025-10-22 19:45:00|94.36|93.76|94.38|93.78|94.42|93.82|94.24|93.64|128
1761162600000|2025-10-22 19:50:00|94.39|93.79|94.23|93.63|94.43|93.83|94.07|93.47|175
1761162900000|2025-10-22 19:55:00|94.24|93.64|94.12|93.52|94.28|93.68|93.56|92.96|310
1761163200000|2025-10-22 20:00:00|94.14|93.54|94.07|93.47|94.34|93.74|94.06|93.46|240
1761163500000|2025-10-22 20:05:00|94.06|93.46|94.18|93.58|94.24|93.64|94.03|93.43|179
1761163800000|2025-10-22 20:10:00|94.19|93.59|93.88|93.28|94.23|93.63|93.8|93.2|142
1761164100000|2025-10-22 20:15:00|93.87|93.27|93.64|93.04|93.87|93.27|93.59|92.99|145
1761164400000|2025-10-22 20:20:00|93.65|93.05|93.43|92.83|93.65|93.05|93.43|92.83|136
1761164700000|2025-10-22 20:25:00|93.41|92.81|93.3|92.7|93.43|92.83|93.28|92.68|102
1761165000000|2025-10-22 20:30:00|93.29|92.69|93.34|92.74|93.42|92.82|93.12|92.52|143
1761165300000|2025-10-22 20:35:00|93.33|92.73|93.71|93.11|93.72|93.12|93.3|92.7|114
1761165600000|2025-10-22 20:40:00|93.7|93.1|93.7|93.1|93.88|93.28|93.63|93.03|122
1761165900000|2025-10-22 20:45:00|93.69|93.09|93.46|92.86|93.69|93.09|93.42|92.82|88
1761166200000|2025-10-22 20:50:00|93.45|92.85|93.02|92.42|93.45|92.85|93.01|92.41|100
1761166500000|2025-10-22 20:55:00|93.01|92.41|92.91|92.31|93.1|92.5|92.78|92.18|116
1761166800000|2025-10-22 21:00:00|92.9|92.3|92.41|91.81|92.91|92.31|92.09|91.49|368
1761167100000|2025-10-22 21:05:00|92.42|91.82|92.04|91.44|92.42|91.82|91.94|91.34|291
1761167400000|2025-10-22 21:10:00|92.03|91.43|91.56|90.96|92.03|91.43|90.71|90.11|497
1761167700000|2025-10-22 21:15:00|91.57|90.97|91.58|90.98|91.85|91.25|91.5|90.9|309
1761168000000|2025-10-22 21:20:00|91.56|90.96|91.08|90.48|91.65|91.05|91.08|90.48|190
1761168300000|2025-10-22 21:25:00|91.07|90.47|90.52|89.92|91.21|90.61|90.52|89.92|268
1761168600000|2025-10-22 21:30:00|90.51|89.91|90.62|90.02|90.91|90.31|90.43|89.83|267
1761168900000|2025-10-22 21:35:00|90.61|90.01|90.59|89.99|90.76|90.16|90.29|89.69|176
1761169200000|2025-10-22 21:40:00|90.6|90|90.42|89.82|90.77|90.17|90.4|89.8|159
1761169500000|2025-10-22 21:45:00|90.43|89.83|90.66|90.06|90.81|90.21|90.38|89.78|106
1761169800000|2025-10-22 21:50:00|90.67|90.07|91.08|90.48|91.09|90.49|90.51|89.91|151
1761170100000|2025-10-22 21:55:00|91.07|90.47|91.13|90.53|91.18|90.58|90.95|90.35|127
1761170400000|2025-10-22 22:00:00|91.12|90.52|91.24|90.64|91.29|90.69|91.03|90.43|170
1761170700000|2025-10-22 22:05:00|91.23|90.63|91.46|90.86|91.62|91.02|91.03|90.43|211
1761171000000|2025-10-22 22:10:00|91.45|90.85|91.39|90.79|91.51|90.91|91.31|90.71|144
1761171300000|2025-10-22 22:15:00|91.4|90.8|91.23|90.63|91.43|90.83|91.23|90.63|142
1761171600000|2025-10-22 22:20:00|91.24|90.64|91.04|90.44|91.25|90.65|90.67|90.07|143
1761171900000|2025-10-22 22:25:00|91.05|90.45|90.98|90.38|91.14|90.54|90.94|90.34|131
1761172200000|2025-10-22 22:30:00|90.99|90.39|91.22|90.62|91.24|90.64|90.98|90.38|171
1761172500000|2025-10-22 22:35:00|91.23|90.63|91.02|90.42|91.24|90.64|90.87|90.27|176
1761172800000|2025-10-22 22:40:00|91.03|90.43|91.3|90.7|91.35|90.75|91.03|90.43|114
1761173100000|2025-10-22 22:45:00|91.31|90.71|91.16|90.56|91.52|90.92|91.06|90.46|149
1761173400000|2025-10-22 22:50:00|91.13|90.53|91.26|90.66|91.27|90.67|91.02|90.42|164
1761173700000|2025-10-22 22:55:00|91.25|90.65|91.18|90.58|91.25|90.65|91.14|90.54|103
1761174000000|2025-10-22 23:00:00|91.17|90.57|91.57|90.97|91.71|91.11|91.14|90.54|195
1761174300000|2025-10-22 23:05:00|91.56|90.96|91.57|90.97|91.65|91.05|91.52|90.92|112
1761174600000|2025-10-22 23:10:00|91.58|90.98|91.72|91.12|91.76|91.16|91.58|90.98|106
1761174900000|2025-10-22 23:15:00|91.71|91.11|92|91.4|92.03|91.43|91.69|91.09|149
1761175200000|2025-10-22 23:20:00|91.99|91.39|92.13|91.53|92.18|91.58|91.97|91.37|66
1761175500000|2025-10-22 23:25:00|92.14|91.54|92.24|91.64|92.53|91.93|92.12|91.52|146
1761175800000|2025-10-22 23:30:00|92.26|91.66|92.52|91.92|92.61|92.01|92.26|91.66|178
1761176100000|2025-10-22 23:35:00|92.51|91.91|92.35|91.75|92.64|92.04|92.3|91.7|115
1761176400000|2025-10-22 23:40:00|92.34|91.74|92.03|91.43|92.34|91.74|91.97|91.37|127
1761176700000|2025-10-22 23:45:00|92.04|91.44|92.37|91.77|92.39|91.79|92.04|91.44|92
1761177000000|2025-10-22 23:50:00|92.35|91.75|92.3|91.7|92.43|91.83|92.17|91.57|168
1761177300000|2025-10-22 23:55:00|92.31|91.71|92.18|91.58|92.32|91.72|92.14|91.54|64
1761177600000|2025-10-23 00:00:00|92.17|91.57|92.42|91.82|92.46|91.86|92.14|91.54|157
1761177900000|2025-10-23 00:05:00|92.41|91.81|92.6|92|92.67|92.07|92.39|91.79|113
1761178200000|2025-10-23 00:10:00|92.61|92.01|92.77|92.17|92.8|92.2|92.61|92.01|64
1761178500000|2025-10-23 00:15:00|92.76|92.16|92.82|92.22|92.82|92.22|92.69|92.09|85
1761178800000|2025-10-23 00:20:00|92.81|92.21|92.56|91.96|92.81|92.21|92.48|91.88|62
1761179100000|2025-10-23 00:25:00|92.55|91.95|92.67|92.07|92.67|92.07|92.51|91.91|67
1761179400000|2025-10-23 00:30:00|92.68|92.08|92.89|92.29|92.9|92.3|92.62|92.02|157
1761179700000|2025-10-23 00:35:00|92.88|92.28|92.84|92.24|92.91|92.31|92.8|92.2|86
1761180000000|2025-10-23 00:40:00|92.83|92.23|92.61|92.01|92.83|92.23|92.61|92.01|82
1761180300000|2025-10-23 00:45:00|92.6|92|92.59|91.99|92.63|92.03|92.53|91.93|35
1761180600000|2025-10-23 00:50:00|92.58|91.98|92.73|92.13|92.78|92.18|92.57|91.97|77
1761180900000|2025-10-23 00:55:00|92.72|92.12|92.8|92.2|92.87|92.27|92.71|92.11|51
1761181200000|2025-10-23 01:00:00|92.79|92.19|92.78|92.18|92.88|92.28|92.76|92.16|70
1761181500000|2025-10-23 01:05:00|92.77|92.17|92.68|92.08|92.78|92.18|92.68|92.08|95
1761181800000|2025-10-23 01:10:00|92.67|92.07|92.86|92.26|93.02|92.42|92.66|92.06|158
1761182100000|2025-10-23 01:15:00|92.88|92.28|92.95|92.35|93.13|92.53|92.86|92.26|187
1761182400000|2025-10-23 01:20:00|92.94|92.34|92.58|91.98|92.94|92.34|92.51|91.91|115
1761182700000|2025-10-23 01:25:00|92.57|91.97|92.8|92.2|92.8|92.2|92.55|91.95|113
1761183000000|2025-10-23 01:30:00|92.79|92.19|93.07|92.47|93.1|92.5|92.76|92.16|167
1761183300000|2025-10-23 01:35:00|93.06|92.46|92.85|92.25|93.06|92.46|92.83|92.23|89
1761183600000|2025-10-23 01:40:00|92.86|92.26|92.75|92.15|92.86|92.26|92.6|92|118
1761183900000|2025-10-23 01:45:00|92.74|92.14|92.7|92.1|92.88|92.28|92.69|92.09|115
1761184200000|2025-10-23 01:50:00|92.69|92.09|92.81|92.21|92.81|92.21|92.67|92.07|129
1761184500000|2025-10-23 01:55:00|92.8|92.2|92.7|92.1|92.82|92.22|92.7|92.1|101
1761184800000|2025-10-23 02:00:00|92.71|92.11|92.63|92.03|92.73|92.13|92.59|91.99|62
1761185100000|2025-10-23 02:05:00|92.64|92.04|92.6|92|92.64|92.04|92.58|91.98|59
1761185400000|2025-10-23 02:10:00|92.61|92.01|92.56|91.96|92.63|92.03|92.51|91.91|47
1761185700000|2025-10-23 02:15:00|92.57|91.97|92.61|92.01|92.63|92.03|92.57|91.97|53
1761186000000|2025-10-23 02:20:00|92.62|92.02|92.59|91.99|92.64|92.04|92.59|91.99|31
1761186300000|2025-10-23 02:25:00|92.58|91.98|92.5|91.9|92.59|91.99|92.45|91.85|75
1761186600000|2025-10-23 02:30:00|92.51|91.91|92.58|91.98|92.61|92.01|92.51|91.91|125
1761186900000|2025-10-23 02:35:00|92.59|91.99|92.55|91.95|92.67|92.07|92.52|91.92|66
1761187200000|2025-10-23 02:40:00|92.56|91.96|92.54|91.94|92.58|91.98|92.52|91.92|74
1761187500000|2025-10-23 02:45:00|92.53|91.93|92.62|92.02|92.62|92.02|92.42|91.82|101
1761187800000|2025-10-23 02:50:00|92.63|92.03|92.76|92.16|92.77|92.17|92.58|91.98|107
1761188100000|2025-10-23 02:55:00|92.75|92.15|92.64|92.04|92.76|92.16|92.54|91.94|95
1761188400000|2025-10-23 03:00:00|92.65|92.05|92.86|92.26|92.89|92.29|92.65|92.05|71
1761188700000|2025-10-23 03:05:00|92.87|92.27|92.91|92.31|92.97|92.37|92.85|92.25|75
1761189000000|2025-10-23 03:10:00|92.9|92.3|92.89|92.29|92.94|92.34|92.88|92.28|23
1761189300000|2025-10-23 03:15:00|92.9|92.3|92.96|92.36|92.97|92.37|92.89|92.29|91
1761189600000|2025-10-23 03:20:00|92.97|92.37|93.12|92.52|93.16|92.56|92.95|92.35|102
1761189900000|2025-10-23 03:25:00|93.11|92.51|93.13|92.53|93.15|92.55|93.11|92.51|54
1761190200000|2025-10-23 03:30:00|93.14|92.54|93.18|92.58|93.22|92.62|93.13|92.53|109
1761190500000|2025-10-23 03:35:00|93.17|92.57|93.13|92.53|93.28|92.68|93.12|92.52|74
1761190800000|2025-10-23 03:40:00|93.14|92.54|92.92|92.32|93.17|92.57|92.9|92.3|109
1761191100000|2025-10-23 03:45:00|92.91|92.31|92.84|92.24|92.92|92.32|92.8|92.2|96
1761191400000|2025-10-23 03:50:00|92.82|92.22|92.93|92.33|92.95|92.35|92.81|92.21|67
1761191700000|2025-10-23 03:55:00|92.92|92.32|92.91|92.31|92.93|92.33|92.86|92.26|31
1761192000000|2025-10-23 04:00:00|92.92|92.32|93|92.4|93.04|92.44|92.91|92.31|90
1761192300000|2025-10-23 04:05:00|92.99|92.39|92.71|92.11|93|92.4|92.71|92.11|86
1761192600000|2025-10-23 04:10:00|92.7|92.1|92.58|91.98|92.71|92.11|92.55|91.95|64
1761192900000|2025-10-23 04:15:00|92.57|91.97|92.63|92.03|92.64|92.04|92.48|91.88|108
1761193200000|2025-10-23 04:20:00|92.62|92.02|92.68|92.08|92.75|92.15|92.59|91.99|100
1761193500000|2025-10-23 04:25:00|92.69|92.09|92.68|92.08|92.71|92.11|92.67|92.07|49
1761193800000|2025-10-23 04:30:00|92.69|92.09|92.62|92.02|92.69|92.09|92.57|91.97|69
1761194100000|2025-10-23 04:35:00|92.63|92.03|92.74|92.14|92.75|92.15|92.53|91.93|110
1761194400000|2025-10-23 04:40:00|92.71|92.11|92.96|92.36|93.01|92.41|92.69|92.09|202
1761194700000|2025-10-23 04:45:00|92.95|92.35|92.82|92.22|92.95|92.35|92.81|92.21|48
1761195000000|2025-10-23 04:50:00|92.81|92.21|92.69|92.09|92.87|92.27|92.69|92.09|90
1761195300000|2025-10-23 04:55:00|92.7|92.1|92.55|91.95|92.71|92.11|92.55|91.95|66
1761195600000|2025-10-23 05:00:00|92.56|91.96|92.56|91.96|92.64|92.04|92.48|91.88|102
1761195900000|2025-10-23 05:05:00|92.57|91.97|92.78|92.18|92.79|92.19|92.55|91.95|124
1761196200000|2025-10-23 05:10:00|92.79|92.19|92.99|92.39|93.05|92.45|92.79|92.19|205
1761196500000|2025-10-23 05:15:00|92.98|92.38|92.92|92.32|93|92.4|92.91|92.31|107
1761196800000|2025-10-23 05:20:00|92.93|92.33|92.8|92.2|92.93|92.33|92.79|92.19|55
1761197100000|2025-10-23 05:25:00|92.81|92.21|92.87|92.27|92.9|92.3|92.8|92.2|98
1761197400000|2025-10-23 05:30:00|92.88|92.28|92.89|92.29|92.97|92.37|92.87|92.27|114
1761197700000|2025-10-23 05:35:00|92.88|92.28|92.81|92.21|92.88|92.28|92.79|92.19|107
1761198000000|2025-10-23 05:40:00|92.79|92.19|92.77|92.17|92.8|92.2|92.7|92.1|51
1761198300000|2025-10-23 05:45:00|92.76|92.16|92.9|92.3|92.91|92.31|92.74|92.14|100
1761198600000|2025-10-23 05:50:00|92.89|92.29|93.07|92.47|93.07|92.47|92.86|92.26|144
1761198900000|2025-10-23 05:55:00|93.06|92.46|93.12|92.52|93.13|92.53|93|92.4|102
1761199200000|2025-10-23 06:00:00|93.11|92.51|93.08|92.48|93.2|92.6|93.05|92.45|144
1761199500000|2025-10-23 06:05:00|93.07|92.47|93.28|92.68|93.29|92.69|93.06|92.46|234
1761199800000|2025-10-23 06:10:00|93.29|92.69|93.48|92.88|93.48|92.88|93.25|92.65|110
1761200100000|2025-10-23 06:15:00|93.47|92.87|93.89|93.29|94.31|93.71|93.45|92.85|472
1761200400000|2025-10-23 06:20:00|93.88|93.28|93.93|93.33|94.17|93.57|93.87|93.27|339
1761200700000|2025-10-23 06:25:00|93.92|93.32|93.99|93.39|94.06|93.46|93.92|93.32|242
1761201000000|2025-10-23 06:30:00|94|93.4|93.99|93.39|94.1|93.5|93.87|93.27|330
1761201300000|2025-10-23 06:35:00|93.98|93.38|94.07|93.47|94.15|93.55|93.98|93.38|212
1761201600000|2025-10-23 06:40:00|94.08|93.48|94.05|93.45|94.22|93.62|94.05|93.45|187
1761201900000|2025-10-23 06:45:00|94.06|93.46|94.11|93.51|94.2|93.6|94.05|93.45|169
1761202200000|2025-10-23 06:50:00|94.1|93.5|94.07|93.47|94.25|93.65|94.06|93.46|158
1761202500000|2025-10-23 06:55:00|94.06|93.46|94.16|93.56|94.17|93.57|93.97|93.37|88
1761202800000|2025-10-23 07:00:00|94.17|93.57|93.84|93.24|94.17|93.57|93.8|93.2|130
1761203100000|2025-10-23 07:05:00|93.85|93.25|93.87|93.27|93.94|93.34|93.84|93.24|68
1761203400000|2025-10-23 07:10:00|93.86|93.26|93.75|93.15|93.88|93.28|93.75|93.15|127
1761203700000|2025-10-23 07:15:00|93.74|93.14|93.78|93.18|93.84|93.24|93.71|93.11|99
1761204000000|2025-10-23 07:20:00|93.76|93.16|93.5|92.9|93.76|93.16|93.47|92.87|215
1761204300000|2025-10-23 07:25:00|93.51|92.91|93.67|93.07|93.67|93.07|93.47|92.87|138
1761204600000|2025-10-23 07:30:00|93.68|93.08|93.62|93.02|93.77|93.17|93.61|93.01|177
1761204900000|2025-10-23 07:35:00|93.61|93.01|93.4|92.8|93.62|93.02|93.38|92.78|168
1761205200000|2025-10-23 07:40:00|93.39|92.79|93.56|92.96|93.56|92.96|93.38|92.78|72
1761205500000|2025-10-23 07:45:00|93.57|92.97|93.75|93.15|93.81|93.21|93.57|92.97|123
1761205800000|2025-10-23 07:50:00|93.74|93.14|93.64|93.04|93.77|93.17|93.64|93.04|116
1761206100000|2025-10-23 07:55:00|93.63|93.03|93.63|93.03|93.63|93.03|93.56|92.96|155
1761206400000|2025-10-23 08:00:00|93.64|93.04|93.82|93.22|93.9|93.3|93.64|93.04|174
1761206700000|2025-10-23 08:05:00|93.83|93.23|93.88|93.28|93.97|93.37|93.83|93.23|109
1761207000000|2025-10-23 08:10:00|93.89|93.29|93.92|93.32|94|93.4|93.88|93.28|271
1761207300000|2025-10-23 08:15:00|93.91|93.31|93.82|93.22|93.93|93.33|93.79|93.19|174
1761207600000|2025-10-23 08:20:00|93.83|93.23|93.78|93.18|93.88|93.28|93.76|93.16|134
1761207900000|2025-10-23 08:25:00|93.76|93.16|93.85|93.25|93.86|93.26|93.76|93.16|55
1761208200000|2025-10-23 08:30:00|93.84|93.24|93.92|93.32|93.93|93.33|93.83|93.23|87
1761208500000|2025-10-23 08:35:00|93.93|93.33|93.84|93.24|93.93|93.33|93.79|93.19|69
1761208800000|2025-10-23 08:40:00|93.85|93.25|93.87|93.27|93.9|93.3|93.82|93.22|36
1761209100000|2025-10-23 08:45:00|93.86|93.26|94.03|93.43|94.05|93.45|93.84|93.24|117
1761209400000|2025-10-23 08:50:00|94.04|93.44|93.94|93.34|94.17|93.57|93.93|93.33|112
1761209700000|2025-10-23 08:55:00|93.93|93.33|93.89|93.29|93.93|93.33|93.84|93.24|70
1761210000000|2025-10-23 09:00:00|93.9|93.3|93.74|93.14|93.93|93.33|93.74|93.14|69
1761210300000|2025-10-23 09:05:00|93.75|93.15|93.73|93.13|93.78|93.18|93.61|93.01|79
1761210600000|2025-10-23 09:10:00|93.72|93.12|93.56|92.96|93.72|93.12|93.55|92.95|109
1761210900000|2025-10-23 09:15:00|93.57|92.97|93.63|93.03|93.65|93.05|93.53|92.93|48
1761211200000|2025-10-23 09:20:00|93.64|93.04|93.64|93.04|93.64|93.04|93.56|92.96|64
1761211500000|2025-10-23 09:25:00|93.63|93.03|93.71|93.11|93.71|93.11|93.63|93.03|30
1761211800000|2025-10-23 09:30:00|93.7|93.1|93.76|93.16|93.76|93.16|93.69|93.09|37
1761212100000|2025-10-23 09:35:00|93.75|93.15|93.77|93.17|93.81|93.21|93.73|93.13|73
1761212400000|2025-10-23 09:40:00|93.78|93.18|93.84|93.24|93.84|93.24|93.77|93.17|28
1761212700000|2025-10-23 09:45:00|93.83|93.23|93.66|93.06|93.83|93.23|93.66|93.06|40
1761213000000|2025-10-23 09:50:00|93.67|93.07|93.73|93.13|93.75|93.15|93.67|93.07|42
1761213300000|2025-10-23 09:55:00|93.74|93.14|93.64|93.04|93.76|93.16|93.63|93.03|47
1761213600000|2025-10-23 10:00:00|93.63|93.03|93.65|93.05|93.69|93.09|93.6|93|55
1761213900000|2025-10-23 10:05:00|93.64|93.04|93.64|93.04|93.66|93.06|93.6|93|65
1761214200000|2025-10-23 10:10:00|93.63|93.03|93.73|93.13|93.74|93.14|93.6|93|31
1761214500000|2025-10-23 10:15:00|93.72|93.12|94.02|93.42|94.02|93.42|93.72|93.12|121
1761214800000|2025-10-23 10:20:00|94|93.4|93.91|93.31|94.07|93.47|93.91|93.31|74
1761215100000|2025-10-23 10:25:00|93.9|93.3|93.94|93.34|93.98|93.38|93.9|93.3|54
1761215400000|2025-10-23 10:30:00|93.93|93.33|93.95|93.35|93.96|93.36|93.84|93.24|57
1761215700000|2025-10-23 10:35:00|93.96|93.36|93.94|93.34|93.96|93.36|93.82|93.22|146
1761216000000|2025-10-23 10:40:00|93.93|93.33|93.94|93.34|93.96|93.36|93.86|93.26|57
1761216300000|2025-10-23 10:45:00|93.93|93.33|94|93.4|94|93.4|93.9|93.3|51
1761216600000|2025-10-23 10:50:00|94.01|93.41|93.99|93.39|94.1|93.5|93.98|93.38|114
1761216900000|2025-10-23 10:55:00|94|93.4|93.97|93.37|94.03|93.43|93.97|93.37|31
1761217200000|2025-10-23 11:00:00|93.96|93.36|93.87|93.27|93.96|93.36|93.83|93.23|49
1761217500000|2025-10-23 11:05:00|93.86|93.26|94|93.4|94|93.4|93.82|93.22|65
1761217800000|2025-10-23 11:10:00|94.01|93.41|93.9|93.3|94.03|93.43|93.87|93.27|92
1761218100000|2025-10-23 11:15:00|93.91|93.31|94.09|93.49|94.11|93.51|93.83|93.23|60
1761218400000|2025-10-23 11:20:00|94.08|93.48|94.09|93.49|94.27|93.67|94.07|93.47|57
1761218700000|2025-10-23 11:25:00|94.08|93.48|94.02|93.42|94.09|93.49|93.89|93.29|88
1761219000000|2025-10-23 11:30:00|94.01|93.41|93.68|93.08|94.01|93.41|93.6|93|131
1761219300000|2025-10-23 11:35:00|93.69|93.09|93.77|93.17|93.82|93.22|93.59|92.99|106
1761219600000|2025-10-23 11:40:00|93.76|93.16|93.56|92.96|93.76|93.16|93.52|92.92|96
1761219900000|2025-10-23 11:45:00|93.55|92.95|93.65|93.05|93.65|93.05|93.51|92.91|49
1761220200000|2025-10-23 11:50:00|93.66|93.06|93.57|92.97|93.71|93.11|93.49|92.89|105
1761220500000|2025-10-23 11:55:00|93.58|92.98|93.61|93.01|93.66|93.06|93.57|92.97|63
1761220800000|2025-10-23 12:00:00|93.6|93|92.93|92.33|93.6|93|92.92|92.32|251
1761221100000|2025-10-23 12:05:00|92.92|92.32|93.22|92.62|93.24|92.64|92.89|92.29|202
1761221400000|2025-10-23 12:10:00|93.21|92.61|93.29|92.69|93.35|92.75|93.21|92.61|87
1761221700000|2025-10-23 12:15:00|93.28|92.68|93.55|92.95|93.59|92.99|93.22|92.62|133
1761222000000|2025-10-23 12:20:00|93.54|92.94|93.71|93.11|93.78|93.18|93.52|92.92|100
1761222300000|2025-10-23 12:25:00|93.72|93.12|93.44|92.84|93.72|93.12|93.44|92.84|105
1761222600000|2025-10-23 12:30:00|93.43|92.83|93.28|92.68|93.47|92.87|93.16|92.56|159
1761222900000|2025-10-23 12:35:00|93.29|92.69|93.4|92.8|93.43|92.83|93.14|92.54|88
1761223200000|2025-10-23 12:40:00|93.38|92.78|93.38|92.78|93.53|92.93|93.36|92.76|157
1761223500000|2025-10-23 12:45:00|93.39|92.79|93.36|92.76|93.43|92.83|93.28|92.68|170
1761223800000|2025-10-23 12:50:00|93.37|92.77|93.26|92.66|93.39|92.79|93.17|92.57|80
1761224100000|2025-10-23 12:55:00|93.27|92.67|93.53|92.93|93.53|92.93|93.25|92.65|69
1761224400000|2025-10-23 13:00:00|93.54|92.94|93.44|92.84|93.63|93.03|93.34|92.74|152
1761224700000|2025-10-23 13:05:00|93.43|92.83|93.24|92.64|93.43|92.83|93.23|92.63|104
1761225000000|2025-10-23 13:10:00|93.23|92.63|93.52|92.92|93.53|92.93|93.18|92.58|79
1761225300000|2025-10-23 13:15:00|93.53|92.93|93.39|92.79|93.53|92.93|93.35|92.75|119
1761225600000|2025-10-23 13:20:00|93.4|92.8|93.48|92.88|93.51|92.91|93.36|92.76|79
1761225900000|2025-10-23 13:25:00|93.49|92.89|93.6|93|93.6|93|93.47|92.87|55
1761226200000|2025-10-23 13:30:00|93.61|93.01|94|93.4|94|93.4|93.54|92.94|232
1761226500000|2025-10-23 13:35:00|93.99|93.39|94.04|93.44|94.16|93.56|93.84|93.24|302
1761226800000|2025-10-23 13:40:00|94.03|93.43|93.95|93.35|94.1|93.5|93.84|93.24|267
1761227100000|2025-10-23 13:45:00|93.99|93.39|93.99|93.39|94.07|93.47|93.78|93.18|152
1761227400000|2025-10-23 13:50:00|93.97|93.37|93.97|93.37|94.03|93.43|93.82|93.22|183
1761227700000|2025-10-23 13:55:00|93.98|93.38|93.85|93.25|94.01|93.41|93.82|93.22|104
1761228000000|2025-10-23 14:00:00|93.86|93.26|93.66|93.06|93.87|93.27|93.6|93|161
1761228300000|2025-10-23 14:05:00|93.68|93.08|93.57|92.97|93.69|93.09|93.44|92.84|223
1761228600000|2025-10-23 14:10:00|93.56|92.96|93.35|92.75|93.71|93.11|93.3|92.7|251
1761228900000|2025-10-23 14:15:00|93.34|92.74|93.28|92.68|93.5|92.9|93.23|92.63|319
1761229200000|2025-10-23 14:20:00|93.29|92.69|93.8|93.2|93.82|93.22|93.25|92.65|232
1761229500000|2025-10-23 14:25:00|93.81|93.21|93.74|93.14|93.81|93.21|93.66|93.06|211
1761229800000|2025-10-23 14:30:00|93.75|93.15|93.9|93.3|93.92|93.32|93.72|93.12|188
1761230100000|2025-10-23 14:35:00|93.91|93.31|94.04|93.44|94.19|93.59|93.9|93.3|289
1761230400000|2025-10-23 14:40:00|94.05|93.45|93.96|93.36|94.08|93.48|93.92|93.32|153
1761230700000|2025-10-23 14:45:00|93.97|93.37|94.04|93.44|94.15|93.55|93.9|93.3|160
1761231000000|2025-10-23 14:50:00|94.03|93.43|93.74|93.14|94.04|93.44|93.73|93.13|195
1761231300000|2025-10-23 14:55:00|93.75|93.15|93.84|93.24|93.84|93.24|93.71|93.11|70
1761231600000|2025-10-23 15:00:00|93.85|93.25|93.75|93.15|93.87|93.27|93.68|93.08|136
1761231900000|2025-10-23 15:05:00|93.76|93.16|94.15|93.55|94.15|93.55|93.66|93.06|175
1761232200000|2025-10-23 15:10:00|94.21|93.61|94.17|93.57|94.46|93.86|94.1|93.5|432
1761232500000|2025-10-23 15:15:00|94.2|93.6|94.06|93.46|94.29|93.69|93.88|93.28|235
1761232800000|2025-10-23 15:20:00|94.07|93.47|94.14|93.54|94.14|93.54|94|93.4|170
1761233100000|2025-10-23 15:25:00|94.13|93.53|94.38|93.78|94.41|93.81|94.11|93.51|236
1761233400000|2025-10-23 15:30:00|94.37|93.77|94.7|94.1|94.78|94.18|94.33|93.73|188
1761233700000|2025-10-23 15:35:00|94.68|94.08|94.55|93.95|94.72|94.12|94.52|93.92|292
1761234000000|2025-10-23 15:40:00|94.54|93.94|94.27|93.67|94.57|93.97|94.23|93.63|182
1761234300000|2025-10-23 15:45:00|94.26|93.66|94.46|93.86|94.5|93.9|94.23|93.63|144
1761234600000|2025-10-23 15:50:00|94.45|93.85|94.48|93.88|94.53|93.93|94.34|93.74|171
1761234900000|2025-10-23 15:55:00|94.49|93.89|94.37|93.77|94.53|93.93|94.35|93.75|77
1761235200000|2025-10-23 16:00:00|94.36|93.76|94.43|93.83|94.59|93.99|94.36|93.76|103
1761235500000|2025-10-23 16:05:00|94.44|93.84|94.11|93.51|94.45|93.85|94.1|93.5|184
1761235800000|2025-10-23 16:10:00|94.1|93.5|94.18|93.58|94.26|93.66|94.02|93.42|148
1761236100000|2025-10-23 16:15:00|94.17|93.57|94.15|93.55|94.24|93.64|94.11|93.51|159
1761236400000|2025-10-23 16:20:00|94.16|93.56|94.15|93.55|94.2|93.6|94.08|93.48|143
1761236700000|2025-10-23 16:25:00|94.14|93.54|94|93.4|94.18|93.58|93.99|93.39|172
1761237000000|2025-10-23 16:30:00|94.01|93.41|94.06|93.46|94.14|93.54|93.99|93.39|186
1761237300000|2025-10-23 16:35:00|94.07|93.47|93.98|93.38|94.07|93.47|93.91|93.31|186
1761237600000|2025-10-23 16:40:00|94|93.4|94.19|93.59|94.21|93.61|94|93.4|136
1761237900000|2025-10-23 16:45:00|94.18|93.58|94.28|93.68|94.35|93.75|94.18|93.58|193
1761238200000|2025-10-23 16:50:00|94.29|93.69|94.88|94.28|94.89|94.29|94.28|93.68|288
1761238500000|2025-10-23 16:55:00|94.87|94.27|94.77|94.17|94.9|94.3|94.68|94.08|195
1761238800000|2025-10-23 17:00:00|94.78|94.18|94.36|93.76|94.78|94.18|94.33|93.73|316
1761239100000|2025-10-23 17:05:00|94.34|93.74|94.09|93.49|94.38|93.78|93.91|93.31|301
1761239400000|2025-10-23 17:10:00|94.08|93.48|94.19|93.59|94.27|93.67|94.06|93.46|148
1761239700000|2025-10-23 17:15:00|94.18|93.58|94.38|93.78|94.4|93.8|94.07|93.47|122
1761240000000|2025-10-23 17:20:00|94.39|93.79|94.35|93.75|94.41|93.81|94.25|93.65|115
1761240300000|2025-10-23 17:25:00|94.34|93.74|94.39|93.79|94.39|93.79|94.26|93.66|111
1761240600000|2025-10-23 17:30:00|94.38|93.78|94.5|93.9|94.51|93.91|94.38|93.78|132
1761240900000|2025-10-23 17:35:00|94.51|93.91|94.98|94.38|95.06|94.46|94.51|93.91|374
1761241200000|2025-10-23 17:40:00|94.99|94.39|94.92|94.32|95.02|94.42|94.88|94.28|223
1761241500000|2025-10-23 17:45:00|94.93|94.33|95|94.4|95.04|94.44|94.9|94.3|156
1761241800000|2025-10-23 17:50:00|95.01|94.41|94.98|94.38|95.09|94.49|94.92|94.32|223
1761242100000|2025-10-23 17:55:00|94.97|94.37|94.92|94.32|95.05|94.45|94.91|94.31|144
1761242400000|2025-10-23 18:00:00|94.93|94.33|94.84|94.24|94.96|94.36|94.83|94.23|116
1761242700000|2025-10-23 18:05:00|94.83|94.23|94.77|94.17|94.89|94.29|94.77|94.17|241
1761243000000|2025-10-23 18:10:00|94.76|94.16|94.47|93.87|94.87|94.27|94.44|93.84|235
1761243300000|2025-10-23 18:15:00|94.49|93.89|94.69|94.09|94.75|94.15|94.47|93.87|149
1761243600000|2025-10-23 18:20:00|94.68|94.08|94.54|93.94|94.68|94.08|94.52|93.92|149
1761243900000|2025-10-23 18:25:00|94.55|93.95|94.42|93.82|94.57|93.97|94.42|93.82|164
1761244200000|2025-10-23 18:30:00|94.43|93.83|94.36|93.76|94.43|93.83|94.32|93.72|148
1761244500000|2025-10-23 18:35:00|94.37|93.77|94.25|93.65|94.37|93.77|94.25|93.65|159
1761244800000|2025-10-23 18:40:00|94.26|93.66|94.28|93.68|94.31|93.71|94.2|93.6|97
1761245100000|2025-10-23 18:45:00|94.29|93.69|94.28|93.68|94.29|93.69|94.12|93.52|147
1761245400000|2025-10-23 18:50:00|94.29|93.69|94.4|93.8|94.4|93.8|94.19|93.59|130
1761245700000|2025-10-23 18:55:00|94.41|93.81|94.25|93.65|94.44|93.84|94.19|93.59|75
1761246000000|2025-10-23 19:00:00|94.26|93.66|93.91|93.31|94.26|93.66|93.9|93.3|161
1761246300000|2025-10-23 19:05:00|93.92|93.32|94.04|93.44|94.06|93.46|93.88|93.28|170
1761246600000|2025-10-23 19:10:00|94.03|93.43|94.15|93.55|94.16|93.56|94.01|93.41|52
1761246900000|2025-10-23 19:15:00|94.16|93.56|94.04|93.44|94.16|93.56|93.98|93.38|130
1761247200000|2025-10-23 19:20:00|94.05|93.45|94.19|93.59|94.19|93.59|94.05|93.45|125
1761247500000|2025-10-23 19:25:00|94.22|93.62|94.24|93.64|94.29|93.69|94.19|93.59|140
1761247800000|2025-10-23 19:30:00|94.25|93.65|94.18|93.58|94.26|93.66|94.1|93.5|175
1761248100000|2025-10-23 19:35:00|94.2|93.6|94.17|93.57|94.22|93.62|94.1|93.5|136
1761248400000|2025-10-23 19:40:00|94.18|93.58|94.14|93.54|94.19|93.59|94.11|93.51|78
1761248700000|2025-10-23 19:45:00|94.15|93.55|94.24|93.64|94.25|93.65|94.13|93.53|142
1761249000000|2025-10-23 19:50:00|94.23|93.63|94.14|93.54|94.23|93.63|94.13|93.53|208
1761249300000|2025-10-23 19:55:00|94.13|93.53|94.21|93.61|94.21|93.61|94.13|93.53|82
1761249600000|2025-10-23 20:00:00|94.19|93.59|94.04|93.44|94.22|93.62|93.88|93.28|217
1761249900000|2025-10-23 20:05:00|94.05|93.45|94.05|93.45|94.12|93.52|93.95|93.35|185
1761250200000|2025-10-23 20:10:00|94.04|93.44|93.98|93.38|94.06|93.46|93.89|93.29|239
1761250500000|2025-10-23 20:15:00|93.97|93.37|94.07|93.47|94.07|93.47|93.96|93.36|67
1761250800000|2025-10-23 20:20:00|94.08|93.48|94.14|93.54|94.18|93.58|94.08|93.48|55
1761251100000|2025-10-23 20:25:00|94.16|93.56|94.16|93.56|94.17|93.57|94.07|93.47|68
1761251400000|2025-10-23 20:30:00|94.14|93.54|94.22|93.62|94.22|93.62|94.12|93.52|93
1761251700000|2025-10-23 20:35:00|94.23|93.63|94.12|93.52|94.25|93.65|94.12|93.52|48
1761252000000|2025-10-23 20:40:00|94.11|93.51|94.07|93.47|94.11|93.51|93.96|93.36|73
1761252300000|2025-10-23 20:45:00|94.06|93.46|94|93.4|94.07|93.47|93.99|93.39|55
1761252600000|2025-10-23 20:50:00|94.01|93.41|94.07|93.47|94.11|93.51|94|93.4|119
1761252900000|2025-10-23 20:55:00|94.09|93.49|93.6|93|94.09|93.49|93.25|92.65|242
1761253200000|2025-10-23 21:00:00|93.59|92.99|93.82|93.22|93.84|93.24|93.53|92.93|169
1761253500000|2025-10-23 21:05:00|93.83|93.23|93.82|93.22|93.89|93.29|93.79|93.19|42
1761253800000|2025-10-23 21:10:00|93.83|93.23|93.89|93.29|93.89|93.29|93.78|93.18|70
1761254100000|2025-10-23 21:15:00|93.87|93.27|93.82|93.22|93.88|93.28|93.78|93.18|95
1761254400000|2025-10-23 21:20:00|93.81|93.21|93.8|93.2|93.82|93.22|93.68|93.08|58
1761254700000|2025-10-23 21:25:00|93.79|93.19|93.79|93.19|93.85|93.25|93.78|93.18|28
1761255000000|2025-10-23 21:30:00|93.78|93.18|93.74|93.14|93.78|93.18|93.72|93.12|48
1761255300000|2025-10-23 21:35:00|93.75|93.15|93.72|93.12|93.79|93.19|93.69|93.09|98
1761255600000|2025-10-23 21:40:00|93.73|93.13|93.77|93.17|93.87|93.27|93.71|93.11|109
1761255900000|2025-10-23 21:45:00|93.76|93.16|93.8|93.2|93.83|93.23|93.76|93.16|39
1761256200000|2025-10-23 21:50:00|93.81|93.21|93.85|93.25|93.91|93.31|93.76|93.16|48
1761256500000|2025-10-23 21:55:00|93.84|93.24|93.79|93.19|93.88|93.28|93.73|93.13|75
1761256800000|2025-10-23 22:00:00|93.78|93.18|93.84|93.24|93.89|93.29|93.77|93.17|160
1761257100000|2025-10-23 22:05:00|93.85|93.25|93.99|93.39|94.07|93.47|93.84|93.24|147
1761257400000|2025-10-23 22:10:00|94|93.4|93.91|93.31|94.02|93.42|93.87|93.27|107
1761257700000|2025-10-23 22:15:00|93.9|93.3|93.93|93.33|93.98|93.38|93.89|93.29|101
1761258000000|2025-10-23 22:20:00|93.92|93.32|93.96|93.36|94.03|93.43|93.91|93.31|87
1761258300000|2025-10-23 22:25:00|93.97|93.37|94|93.4|94.05|93.45|93.96|93.36|76
1761258600000|2025-10-23 22:30:00|94.01|93.41|94.11|93.51|94.2|93.6|94.01|93.41|225
1761258900000|2025-10-23 22:35:00|94.12|93.52|94.08|93.48|94.15|93.55|94.03|93.43|47
1761259200000|2025-10-23 22:40:00|94.07|93.47|93.99|93.39|94.08|93.48|93.97|93.37|59
1761259500000|2025-10-23 22:45:00|94|93.4|94.06|93.46|94.12|93.52|93.98|93.38|125
1761259800000|2025-10-23 22:50:00|94.07|93.47|94.11|93.51|94.15|93.55|94.06|93.46|83
1761260100000|2025-10-23 22:55:00|94.12|93.52|94.09|93.49|94.12|93.52|94.07|93.47|35
1761260400000|2025-10-23 23:00:00|94.1|93.5|94.08|93.48|94.12|93.52|94.06|93.46|45
1761260700000|2025-10-23 23:05:00|94.09|93.49|94.2|93.6|94.21|93.61|94.06|93.46|69
1761261000000|2025-10-23 23:10:00|94.19|93.59|94.23|93.63|94.24|93.64|94.17|93.57|60
1761261300000|2025-10-23 23:15:00|94.21|93.61|94.13|93.53|94.21|93.61|94.12|93.52|69
1761261600000|2025-10-23 23:20:00|94.14|93.54|94.16|93.56|94.2|93.6|94.12|93.52|86
1761261900000|2025-10-23 23:25:00|94.17|93.57|94.28|93.68|94.3|93.7|94.15|93.55|57
1761262200000|2025-10-23 23:30:00|94.29|93.69|94.18|93.58|94.29|93.69|94.18|93.58|77
1761262500000|2025-10-23 23:35:00|94.17|93.57|94.2|93.6|94.21|93.61|94.17|93.57|75
1761262800000|2025-10-23 23:40:00|94.21|93.61|94.19|93.59|94.23|93.63|94.19|93.59|55
1761263100000|2025-10-23 23:45:00|94.2|93.6|94.22|93.62|94.24|93.64|94.16|93.56|69
1761263400000|2025-10-23 23:50:00|94.23|93.63|94.35|93.75|94.35|93.75|94.22|93.62|53
1761263700000|2025-10-23 23:55:00|94.34|93.74|94.37|93.77|94.39|93.79|94.33|93.73|29
1761264000000|2025-10-24 00:00:00|94.38|93.78|94.5|93.9|94.55|93.95|94.38|93.78|177
1761264300000|2025-10-24 00:05:00|94.51|93.91|94.32|93.72|94.51|93.91|94.26|93.66|115
1761264600000|2025-10-24 00:10:00|94.33|93.73|94.51|93.91|94.55|93.95|94.31|93.71|138
1761264900000|2025-10-24 00:15:00|94.52|93.92|94.51|93.91|94.55|93.95|94.32|93.72|161
1761265200000|2025-10-24 00:20:00|94.52|93.92|94.51|93.91|94.58|93.98|94.46|93.86|139
1761265500000|2025-10-24 00:25:00|94.52|93.92|94.45|93.85|94.52|93.92|94.43|93.83|73
1761265800000|2025-10-24 00:30:00|94.46|93.86|94.48|93.88|94.64|94.04|94.45|93.85|107
1761266100000|2025-10-24 00:35:00|94.49|93.89|94.51|93.91|94.56|93.96|94.46|93.86|121
1761266400000|2025-10-24 00:40:00|94.5|93.9|94.58|93.98|94.66|94.06|94.48|93.88|136
1761266700000|2025-10-24 00:45:00|94.57|93.97|94.71|94.11|94.71|94.11|94.57|93.97|96
1761267000000|2025-10-24 00:50:00|94.7|94.1|94.82|94.22|94.91|94.31|94.69|94.09|194
1761267300000|2025-10-24 00:55:00|94.84|94.24|94.79|94.19|94.84|94.24|94.78|94.18|98
1761267600000|2025-10-24 01:00:00|94.8|94.2|94.89|94.29|94.91|94.31|94.75|94.15|104
1761267900000|2025-10-24 01:05:00|94.88|94.28|94.81|94.21|94.89|94.29|94.8|94.2|56
1761268200000|2025-10-24 01:10:00|94.8|94.2|94.76|94.16|94.85|94.25|94.73|94.13|102
1761268500000|2025-10-24 01:15:00|94.73|94.13|94.74|94.14|94.76|94.16|94.65|94.05|86
1761268800000|2025-10-24 01:20:00|94.75|94.15|94.65|94.05|94.75|94.15|94.62|94.02|55
1761269100000|2025-10-24 01:25:00|94.64|94.04|94.56|93.96|94.65|94.05|94.52|93.92|103
1761269400000|2025-10-24 01:30:00|94.55|93.95|94.62|94.02|94.63|94.03|94.53|93.93|102
1761269700000|2025-10-24 01:35:00|94.63|94.03|94.62|94.02|94.63|94.03|94.5|93.9|76
1761270000000|2025-10-24 01:40:00|94.63|94.03|94.74|94.14|94.74|94.14|94.62|94.02|42
1761270300000|2025-10-24 01:45:00|94.75|94.15|94.75|94.15|94.92|94.32|94.74|94.14|87
1761270600000|2025-10-24 01:50:00|94.74|94.14|94.88|94.28|94.91|94.31|94.74|94.14|108
1761270900000|2025-10-24 01:55:00|94.89|94.29|95.23|94.63|95.24|94.64|94.88|94.28|81
1761271200000|2025-10-24 02:00:00|95.24|94.64|95.28|94.68|95.46|94.86|95.21|94.61|100
1761271500000|2025-10-24 02:05:00|95.29|94.69|95.33|94.73|95.36|94.76|95.24|94.64|80
1761271800000|2025-10-24 02:10:00|95.32|94.72|95.26|94.66|95.32|94.72|95.24|94.64|111
1761272100000|2025-10-24 02:15:00|95.27|94.67|95.31|94.71|95.33|94.73|95.23|94.63|147
1761272400000|2025-10-24 02:20:00|95.3|94.7|95.32|94.72|95.34|94.74|95.29|94.69|89
1761272700000|2025-10-24 02:25:00|95.33|94.73|95.43|94.83|95.45|94.85|95.33|94.73|99
1761273000000|2025-10-24 02:30:00|95.42|94.82|95.32|94.72|95.62|95.02|95.29|94.69|172
1761273300000|2025-10-24 02:35:00|95.31|94.71|95.18|94.58|95.36|94.76|95.14|94.54|91
1761273600000|2025-10-24 02:40:00|95.19|94.59|95.32|94.72|95.4|94.8|95.17|94.57|126
1761273900000|2025-10-24 02:45:00|95.31|94.71|95.27|94.67|95.31|94.71|95.26|94.66|62
1761274200000|2025-10-24 02:50:00|95.28|94.68|95.39|94.79|95.39|94.79|95.2|94.6|62
1761274500000|2025-10-24 02:55:00|95.38|94.78|95.46|94.86|95.51|94.91|95.37|94.77|132
1761274800000|2025-10-24 03:00:00|95.47|94.87|95.35|94.75|95.59|94.99|95.35|94.75|113
1761275100000|2025-10-24 03:05:00|95.36|94.76|95.3|94.7|95.36|94.76|95.22|94.62|68
1761275400000|2025-10-24 03:10:00|95.29|94.69|95.17|94.57|95.35|94.75|95.17|94.57|54
1761275700000|2025-10-24 03:15:00|95.12|94.52|95.06|94.46|95.16|94.56|95.02|94.42|76
1761276000000|2025-10-24 03:20:00|95.04|94.44|95.1|94.5|95.15|94.55|95.03|94.43|54
1761276300000|2025-10-24 03:25:00|95.09|94.49|94.92|94.32|95.09|94.49|94.85|94.25|108
1761276600000|2025-10-24 03:30:00|94.91|94.31|94.89|94.29|94.91|94.31|94.87|94.27|40
1761276900000|2025-10-24 03:35:00|94.88|94.28|94.86|94.26|94.94|94.34|94.81|94.21|66
1761277200000|2025-10-24 03:40:00|94.88|94.28|94.96|94.36|94.98|94.38|94.87|94.27|83
1761277500000|2025-10-24 03:45:00|94.95|94.35|94.92|94.32|94.98|94.38|94.9|94.3|81
1761277800000|2025-10-24 03:50:00|94.91|94.31|95.05|94.45|95.06|94.46|94.89|94.29|35
1761278100000|2025-10-24 03:55:00|95.06|94.46|95.12|94.52|95.15|94.55|95.06|94.46|55
1761278400000|2025-10-24 04:00:00|95.11|94.51|94.91|94.31|95.11|94.51|94.89|94.29|99
1761278700000|2025-10-24 04:05:00|94.92|94.32|94.98|94.38|95.06|94.46|94.91|94.31|88
1761279000000|2025-10-24 04:10:00|94.99|94.39|95.06|94.46|95.09|94.49|94.97|94.37|56
1761279300000|2025-10-24 04:15:00|95.07|94.47|94.89|94.29|95.07|94.47|94.89|94.29|101
1761279600000|2025-10-24 04:20:00|94.91|94.31|95.11|94.51|95.16|94.56|94.89|94.29|100
1761279900000|2025-10-24 04:25:00|95.1|94.5|95.17|94.57|95.26|94.66|95.06|94.46|119
1761280200000|2025-10-24 04:30:00|95.18|94.58|95.62|95.02|95.68|95.08|95.13|94.53|218
1761280500000|2025-10-24 04:35:00|95.63|95.03|95.4|94.8|95.68|95.08|95.38|94.78|185
1761280800000|2025-10-24 04:40:00|95.41|94.81|95.52|94.92|95.56|94.96|95.4|94.8|123
1761281100000|2025-10-24 04:45:00|95.53|94.93|95.49|94.89|95.57|94.97|95.45|94.85|125
1761281400000|2025-10-24 04:50:00|95.5|94.9|95.67|95.07|95.67|95.07|95.45|94.85|61
1761281700000|2025-10-24 04:55:00|95.68|95.08|95.59|94.99|95.69|95.09|95.59|94.99|66
1761282000000|2025-10-24 05:00:00|95.6|95|95.36|94.76|95.64|95.04|95.34|94.74|109
1761282300000|2025-10-24 05:05:00|95.37|94.77|95.6|95|95.61|95.01|95.36|94.76|143
1761282600000|2025-10-24 05:10:00|95.61|95.01|95.52|94.92|95.68|95.08|95.47|94.87|83
1761282900000|2025-10-24 05:15:00|95.53|94.93|95.61|95.01|95.61|95.01|95.51|94.91|61
1761283200000|2025-10-24 05:20:00|95.6|95|95.62|95.02|95.67|95.07|95.42|94.82|94
1761283500000|2025-10-24 05:25:00|95.63|95.03|95.79|95.19|95.81|95.21|95.62|95.02|76
1761283800000|2025-10-24 05:30:00|95.8|95.2|95.97|95.37|96|95.4|95.78|95.18|92
1761284100000|2025-10-24 05:35:00|95.98|95.38|96.02|95.42|96.09|95.49|95.96|95.36|37
1761284400000|2025-10-24 05:40:00|96.01|95.41|95.96|95.36|96.01|95.41|95.92|95.32|109
1761284700000|2025-10-24 05:45:00|95.95|95.35|96.04|95.44|96.04|95.44|95.94|95.34|75
1761285000000|2025-10-24 05:50:00|96.03|95.43|96|95.4|96.03|95.43|95.94|95.34|43
1761285300000|2025-10-24 05:55:00|95.99|95.39|95.95|95.35|95.99|95.39|95.93|95.33|33
1761285600000|2025-10-24 06:00:00|95.94|95.34|95.95|95.35|95.95|95.35|95.88|95.28|66
1761285900000|2025-10-24 06:05:00|95.96|95.36|95.99|95.39|96|95.4|95.94|95.34|38
1761286200000|2025-10-24 06:10:00|96|95.4|96.01|95.41|96.05|95.45|95.97|95.37|45
1761286500000|2025-10-24 06:15:00|96.02|95.42|96.11|95.51|96.11|95.51|95.96|95.36|74
1761286800000|2025-10-24 06:20:00|96.13|95.53|96.18|95.58|96.19|95.59|96.1|95.5|58
1761287100000|2025-10-24 06:25:00|96.17|95.57|96.25|95.65|96.29|95.69|96.17|95.57|43
1761287400000|2025-10-24 06:30:00|96.26|95.66|96.29|95.69|96.3|95.7|96.22|95.62|52
1761287700000|2025-10-24 06:35:00|96.28|95.68|96.18|95.58|96.28|95.68|96.18|95.58|43
1761288000000|2025-10-24 06:40:00|96.19|95.59|96.26|95.66|96.29|95.69|96.18|95.58|45
1761288300000|2025-10-24 06:45:00|96.25|95.65|96.13|95.53|96.25|95.65|96.12|95.52|42
1761288600000|2025-10-24 06:50:00|96.12|95.52|96.19|95.59|96.19|95.59|96.12|95.52|102
1761288900000|2025-10-24 06:55:00|96.2|95.6|96.35|95.75|96.37|95.77|96.18|95.58|98
1761289200000|2025-10-24 07:00:00|96.36|95.76|96.36|95.76|96.38|95.78|96.31|95.71|55
1761289500000|2025-10-24 07:05:00|96.38|95.78|96.26|95.66|96.4|95.8|96.26|95.66|73
1761289800000|2025-10-24 07:10:00|96.27|95.67|96.15|95.55|96.27|95.67|96.12|95.52|46
1761290100000|2025-10-24 07:15:00|96.16|95.56|96.18|95.58|96.19|95.59|96.11|95.51|48
1761290400000|2025-10-24 07:20:00|96.17|95.57|96.2|95.6|96.21|95.61|96.17|95.57|21
1761290700000|2025-10-24 07:25:00|96.21|95.61|96.28|95.68|96.29|95.69|96.17|95.57|33
1761291000000|2025-10-24 07:30:00|96.29|95.69|96.25|95.65|96.29|95.69|96.25|95.65|8
1761291300000|2025-10-24 07:35:00|96.24|95.64|96.02|95.42|96.24|95.64|95.98|95.38|96
1761291600000|2025-10-24 07:40:00|96.01|95.41|95.93|95.33|96.01|95.41|95.92|95.32|66
1761291900000|2025-10-24 07:45:00|95.94|95.34|96.09|95.49|96.16|95.56|95.77|95.17|142
1761292200000|2025-10-24 07:50:00|96.12|95.52|96.3|95.7|96.43|95.83|96.12|95.52|120
1761292500000|2025-10-24 07:55:00|96.31|95.71|96.41|95.81|96.43|95.83|96.3|95.7|112
1761292800000|2025-10-24 08:00:00|96.4|95.8|96.38|95.78|96.46|95.86|96.36|95.76|158
1761293100000|2025-10-24 08:05:00|96.37|95.77|96.47|95.87|96.47|95.87|96.21|95.61|72
1761293400000|2025-10-24 08:10:00|96.48|95.88|96.49|95.89|96.73|96.13|96.47|95.87|171
1761293700000|2025-10-24 08:15:00|96.48|95.88|96.55|95.95|96.55|95.95|96.47|95.87|131
1761294000000|2025-10-24 08:20:00|96.56|95.96|96.56|95.96|96.58|95.98|96.52|95.92|173
1761294300000|2025-10-24 08:25:00|96.55|95.95|96.46|95.86|96.56|95.96|96.43|95.83|109
1761294600000|2025-10-24 08:30:00|96.47|95.87|96.51|95.91|96.52|95.92|96.42|95.82|69
1761294900000|2025-10-24 08:35:00|96.52|95.92|96.71|96.11|96.74|96.14|96.51|95.91|78
1761295200000|2025-10-24 08:40:00|96.7|96.1|96.87|96.27|96.9|96.3|96.7|96.1|85
1761295500000|2025-10-24 08:45:00|96.88|96.28|96.93|96.33|96.98|96.38|96.85|96.25|102
1761295800000|2025-10-24 08:50:00|96.94|96.34|96.82|96.22|96.94|96.34|96.79|96.19|68
1761296100000|2025-10-24 08:55:00|96.81|96.21|96.7|96.1|96.82|96.22|96.69|96.09|95
1761296400000|2025-10-24 09:00:00|96.69|96.09|96.2|95.6|96.69|96.09|96.17|95.57|128
1761296700000|2025-10-24 09:05:00|96.19|95.59|96.23|95.63|96.3|95.7|96.19|95.59|72
1761297000000|2025-10-24 09:10:00|96.22|95.62|96.28|95.68|96.38|95.78|96.21|95.61|94
1761297300000|2025-10-24 09:15:00|96.29|95.69|96.36|95.76|96.37|95.77|96.25|95.65|84
1761297600000|2025-10-24 09:20:00|96.35|95.75|96.32|95.72|96.36|95.76|96.31|95.71|36
1761297900000|2025-10-24 09:25:00|96.33|95.73|96.3|95.7|96.35|95.75|96.21|95.61|67
1761298200000|2025-10-24 09:30:00|96.31|95.71|96.15|95.55|96.32|95.72|96.08|95.48|101
1761298500000|2025-10-24 09:35:00|96.16|95.56|96.15|95.55|96.2|95.6|96.12|95.52|41
1761298800000|2025-10-24 09:40:00|96.16|95.56|96.19|95.59|96.19|95.59|96.1|95.5|40
1761299100000|2025-10-24 09:45:00|96.18|95.58|96.18|95.58|96.19|95.59|96.13|95.53|31
1761299400000|2025-10-24 09:50:00|96.19|95.59|96|95.4|96.19|95.59|95.96|95.36|73
1761299700000|2025-10-24 09:55:00|95.99|95.39|96|95.4|96|95.4|95.96|95.36|15
1761300000000|2025-10-24 10:00:00|95.98|95.38|95.95|95.35|96|95.4|95.93|95.33|57
1761300300000|2025-10-24 10:05:00|95.94|95.34|95.95|95.35|95.96|95.36|95.87|95.27|85
1761300600000|2025-10-24 10:10:00|95.94|95.34|95.87|95.27|95.94|95.34|95.86|95.26|65
1761300900000|2025-10-24 10:15:00|95.88|95.28|95.69|95.09|95.88|95.28|95.69|95.09|101
1761301200000|2025-10-24 10:20:00|95.7|95.1|95.69|95.09|95.73|95.13|95.67|95.07|73
1761301500000|2025-10-24 10:25:00|95.7|95.1|95.7|95.1|95.75|95.15|95.69|95.09|47
1761301800000|2025-10-24 10:30:00|95.71|95.11|95.83|95.23|95.88|95.28|95.69|95.09|66
1761302100000|2025-10-24 10:35:00|95.82|95.22|95.82|95.22|95.84|95.24|95.75|95.15|88
1761302400000|2025-10-24 10:40:00|95.83|95.23|95.82|95.22|95.83|95.23|95.77|95.17|44
1761302700000|2025-10-24 10:45:00|95.83|95.23|95.76|95.16|95.85|95.25|95.75|95.15|110
1761303000000|2025-10-24 10:50:00|95.74|95.14|95.76|95.16|95.77|95.17|95.66|95.06|34
1761303300000|2025-10-24 10:55:00|95.77|95.17|95.7|95.1|95.79|95.19|95.7|95.1|35
1761303600000|2025-10-24 11:00:00|95.71|95.11|95.62|95.02|95.71|95.11|95.53|94.93|74
1761303900000|2025-10-24 11:05:00|95.61|95.01|95.71|95.11|95.74|95.14|95.59|94.99|35
1761304200000|2025-10-24 11:10:00|95.72|95.12|95.84|95.24|95.84|95.24|95.72|95.12|43
1761304500000|2025-10-24 11:15:00|95.85|95.25|95.93|95.33|95.97|95.37|95.82|95.22|30
1761304800000|2025-10-24 11:20:00|95.92|95.32|95.78|95.18|95.92|95.32|95.71|95.11|108
1761305100000|2025-10-24 11:25:00|95.76|95.16|95.78|95.18|95.8|95.2|95.74|95.14|103
1761305400000|2025-10-24 11:30:00|95.79|95.19|95.69|95.09|95.83|95.23|95.46|94.86|180
1761305700000|2025-10-24 11:35:00|95.7|95.1|95.93|95.33|95.94|95.34|95.68|95.08|81
1761306000000|2025-10-24 11:40:00|95.94|95.34|96.08|95.48|96.12|95.52|95.94|95.34|45
1761306300000|2025-10-24 11:45:00|96.07|95.47|96.29|95.69|96.43|95.83|96|95.4|91
1761306600000|2025-10-24 11:50:00|96.3|95.7|96.33|95.73|96.37|95.77|96.28|95.68|44
1761306900000|2025-10-24 11:55:00|96.32|95.72|96.48|95.88|96.52|95.92|96.26|95.66|70
1761307200000|2025-10-24 12:00:00|96.49|95.89|96.66|96.06|96.68|96.08|96.49|95.89|85
1761307500000|2025-10-24 12:05:00|96.69|96.09|96.7|96.1|96.73|96.13|96.66|96.06|62
1761307800000|2025-10-24 12:10:00|96.71|96.11|96.63|96.03|96.78|96.18|96.6|96|94
1761308100000|2025-10-24 12:15:00|96.62|96.02|96.3|95.7|96.62|96.02|96.3|95.7|109
1761308400000|2025-10-24 12:20:00|96.31|95.71|96.52|95.92|96.59|95.99|96.3|95.7|90
1761308700000|2025-10-24 12:25:00|96.53|95.93|96.67|96.07|96.74|96.14|96.53|95.93|81
1761309000000|2025-10-24 12:30:00|96.66|96.06|97.05|96.45|97.64|97.04|96.64|96.04|655
1761309300000|2025-10-24 12:35:00|97.08|96.48|97.12|96.52|97.3|96.7|96.98|96.38|361
1761309600000|2025-10-24 12:40:00|97.11|96.51|97.09|96.49|97.13|96.53|96.99|96.39|197
1761309900000|2025-10-24 12:45:00|97.08|96.48|96.81|96.21|97.1|96.5|96.68|96.08|187
1761310200000|2025-10-24 12:50:00|96.83|96.23|96.72|96.12|96.88|96.28|96.61|96.01|144
1761310500000|2025-10-24 12:55:00|96.73|96.13|96.75|96.15|96.77|96.17|96.58|95.98|107
1761310800000|2025-10-24 13:00:00|96.79|96.19|96.71|96.11|96.8|96.2|96.59|95.99|92
1761311100000|2025-10-24 13:05:00|96.72|96.12|96.7|96.1|96.75|96.15|96.55|95.95|86
1761311400000|2025-10-24 13:10:00|96.71|96.11|96.47|95.87|96.75|96.15|96.45|95.85|109
1761311700000|2025-10-24 13:15:00|96.46|95.86|96.74|96.14|96.78|96.18|96.45|95.85|146
1761312000000|2025-10-24 13:20:00|96.75|96.15|96.71|96.11|96.8|96.2|96.65|96.05|147
1761312300000|2025-10-24 13:25:00|96.7|96.1|96.62|96.02|96.71|96.11|96.55|95.95|78
1761312600000|2025-10-24 13:30:00|96.6|96|96.63|96.03|96.63|96.03|96.47|95.87|197
1761312900000|2025-10-24 13:35:00|96.64|96.04|96.24|95.64|96.73|96.13|96.22|95.62|294
1761313200000|2025-10-24 13:40:00|96.25|95.65|96.23|95.63|96.49|95.89|96.21|95.61|221
1761313500000|2025-10-24 13:45:00|96.22|95.62|96.26|95.66|96.48|95.88|96.08|95.48|304
1761313800000|2025-10-24 13:50:00|96.24|95.64|96.52|95.92|96.52|95.92|96.09|95.49|214
1761314100000|2025-10-24 13:55:00|96.51|95.91|96.55|95.95|96.65|96.05|96.39|95.79|123
1761314400000|2025-10-24 14:00:00|96.54|95.94|96.27|95.67|96.55|95.95|96.17|95.57|194
1761314700000|2025-10-24 14:05:00|96.28|95.68|96.09|95.49|96.46|95.86|96.05|95.45|162
1761315000000|2025-10-24 14:10:00|96.1|95.5|96.18|95.58|96.27|95.67|96.06|95.46|122
1761315300000|2025-10-24 14:15:00|96.17|95.57|95.77|95.17|96.19|95.59|95.68|95.08|174
1761315600000|2025-10-24 14:20:00|95.75|95.15|95.86|95.26|95.91|95.31|95.62|95.02|240
1761315900000|2025-10-24 14:25:00|95.84|95.24|95.5|94.9|95.86|95.26|95.24|94.64|311
1761316200000|2025-10-24 14:30:00|95.49|94.89|95.8|95.2|95.8|95.2|95.29|94.69|210
1761316500000|2025-10-24 14:35:00|95.79|95.19|95.87|95.27|95.87|95.27|95.46|94.86|164
1761316800000|2025-10-24 14:40:00|95.86|95.26|95.89|95.29|95.9|95.3|95.7|95.1|172
1761317100000|2025-10-24 14:45:00|95.9|95.3|95.85|95.25|95.98|95.38|95.77|95.17|151
1761317400000|2025-10-24 14:50:00|95.86|95.26|95.61|95.01|95.88|95.28|95.48|94.88|188
1761317700000|2025-10-24 14:55:00|95.6|95|95.68|95.08|95.69|95.09|95.48|94.88|167
1761318000000|2025-10-24 15:00:00|95.7|95.1|95.67|95.07|95.78|95.18|95.63|95.03|105
1761318300000|2025-10-24 15:05:00|95.68|95.08|95.8|95.2|95.82|95.22|95.59|94.99|139
1761318600000|2025-10-24 15:10:00|95.81|95.21|95.86|95.26|96|95.4|95.79|95.19|194
1761318900000|2025-10-24 15:15:00|95.85|95.25|95.78|95.18|95.91|95.31|95.71|95.11|123
1761319200000|2025-10-24 15:20:00|95.79|95.19|95.91|95.31|96.03|95.43|95.79|95.19|123
1761319500000|2025-10-24 15:25:00|95.9|95.3|96|95.4|96.05|95.45|95.88|95.28|103
1761319800000|2025-10-24 15:30:00|96.01|95.41|95.68|95.08|96.11|95.51|95.67|95.07|106
1761320100000|2025-10-24 15:35:00|95.67|95.07|96.01|95.41|96.1|95.5|95.64|95.04|128
1761320400000|2025-10-24 15:40:00|96|95.4|95.87|95.27|96|95.4|95.74|95.14|109
1761320700000|2025-10-24 15:45:00|95.85|95.25|95.67|95.07|95.85|95.25|95.54|94.94|162
1761321000000|2025-10-24 15:50:00|95.66|95.06|95.55|94.95|95.72|95.12|95.54|94.94|66
1761321300000|2025-10-24 15:55:00|95.54|94.94|95.56|94.96|95.56|94.96|95.34|94.74|143
1761321600000|2025-10-24 16:00:00|95.55|94.95|95.43|94.83|95.61|95.01|95.42|94.82|100
1761321900000|2025-10-24 16:05:00|95.42|94.82|95.36|94.76|95.43|94.83|95.28|94.68|125
1761322200000|2025-10-24 16:10:00|95.37|94.77|95.53|94.93|95.54|94.94|95.35|94.75|77
1761322500000|2025-10-24 16:15:00|95.54|94.94|95.77|95.17|95.77|95.17|95.51|94.91|168
1761322800000|2025-10-24 16:20:00|95.78|95.18|95.64|95.04|95.89|95.29|95.64|95.04|136
1761323100000|2025-10-24 16:25:00|95.65|95.05|95.76|95.16|95.78|95.18|95.63|95.03|91
1761323400000|2025-10-24 16:30:00|95.77|95.17|95.62|95.02|95.81|95.21|95.54|94.94|163
1761323700000|2025-10-24 16:35:00|95.63|95.03|95.58|94.98|95.63|95.03|95.46|94.86|113
1761324000000|2025-10-24 16:40:00|95.59|94.99|95.6|95|95.65|95.05|95.51|94.91|99
1761324300000|2025-10-24 16:45:00|95.59|94.99|95.67|95.07|95.69|95.09|95.52|94.92|84
1761324600000|2025-10-24 16:50:00|95.68|95.08|95.88|95.28|95.9|95.3|95.66|95.06|92
1761324900000|2025-10-24 16:55:00|95.89|95.29|95.91|95.31|95.91|95.31|95.83|95.23|85
1761325200000|2025-10-24 17:00:00|95.9|95.3|96.2|95.6|96.24|95.64|95.89|95.29|95
1761325500000|2025-10-24 17:05:00|96.19|95.59|95.89|95.29|96.2|95.6|95.88|95.28|70
1761325800000|2025-10-24 17:10:00|95.9|95.3|95.81|95.21|95.92|95.32|95.76|95.16|78
1761326100000|2025-10-24 17:15:00|95.8|95.2|96|95.4|96.03|95.43|95.78|95.18|132
1761326400000|2025-10-24 17:20:00|95.99|95.39|96.16|95.56|96.16|95.56|95.99|95.39|128
1761326700000|2025-10-24 17:25:00|96.17|95.57|96.14|95.54|96.22|95.62|96.13|95.53|45
1761327000000|2025-10-24 17:30:00|96.15|95.55|96.2|95.6|96.21|95.61|96.14|95.54|71
1761327300000|2025-10-24 17:35:00|96.19|95.59|96.19|95.59|96.21|95.61|96.13|95.53|73
1761327600000|2025-10-24 17:40:00|96.2|95.6|96.04|95.44|96.26|95.66|96.01|95.41|64
1761327900000|2025-10-24 17:45:00|96.05|95.45|96.11|95.51|96.15|95.55|96.04|95.44|151
1761328200000|2025-10-24 17:50:00|96.1|95.5|96.16|95.56|96.19|95.59|96.06|95.46|75
1761328500000|2025-10-24 17:55:00|96.15|95.55|96.06|95.46|96.16|95.56|96.04|95.44|50
1761328800000|2025-10-24 18:00:00|96.05|95.45|96.17|95.57|96.18|95.58|96.03|95.43|72
1761329100000|2025-10-24 18:05:00|96.18|95.58|96.35|95.75|96.37|95.77|96.18|95.58|63
1761329400000|2025-10-24 18:10:00|96.34|95.74|96.18|95.58|96.37|95.77|96.14|95.54|77
1761329700000|2025-10-24 18:15:00|96.19|95.59|96.25|95.65|96.28|95.68|96.18|95.58|90
1761330000000|2025-10-24 18:20:00|96.26|95.66|96.28|95.68|96.29|95.69|96.26|95.66|31
1761330300000|2025-10-24 18:25:00|96.26|95.66|96.26|95.66|96.31|95.71|96.2|95.6|91
1761330600000|2025-10-24 18:30:00|96.25|95.65|96.22|95.62|96.32|95.72|96.21|95.61|33
1761330900000|2025-10-24 18:35:00|96.23|95.63|96.24|95.64|96.3|95.7|96.15|95.55|90
1761331200000|2025-10-24 18:40:00|96.23|95.63|96.17|95.57|96.24|95.64|96.11|95.51|115
1761331500000|2025-10-24 18:45:00|96.18|95.58|96.19|95.59|96.2|95.6|96.16|95.56|132
1761331800000|2025-10-24 18:50:00|96.2|95.6|96.13|95.53|96.22|95.62|96.13|95.53|146
1761332100000|2025-10-24 18:55:00|96.12|95.52|96.09|95.49|96.13|95.53|96.04|95.44|44
1761332400000|2025-10-24 19:00:00|96.1|95.5|96.18|95.58|96.2|95.6|96.09|95.49|101
1761332700000|2025-10-24 19:05:00|96.17|95.57|96.39|95.79|96.44|95.84|96.17|95.57|100
1761333000000|2025-10-24 19:10:00|96.4|95.8|96.28|95.68|96.4|95.8|96.28|95.68|22
1761333300000|2025-10-24 19:15:00|96.27|95.67|96.43|95.83|96.43|95.83|96.27|95.67|44
1761333600000|2025-10-24 19:20:00|96.42|95.82|96.38|95.78|96.43|95.83|96.38|95.78|41
1761333900000|2025-10-24 19:25:00|96.37|95.77|96.41|95.81|96.42|95.82|96.32|95.72|48
1761334200000|2025-10-24 19:30:00|96.42|95.82|96.51|95.91|96.54|95.94|96.39|95.79|87
1761334500000|2025-10-24 19:35:00|96.5|95.9|96.47|95.87|96.54|95.94|96.43|95.83|54
1761334800000|2025-10-24 19:40:00|96.48|95.88|96.61|96.01|96.61|96.01|96.48|95.88|36
1761335100000|2025-10-24 19:45:00|96.6|96|96.46|95.86|96.6|96|96.37|95.77|74
1761335400000|2025-10-24 19:50:00|96.45|95.85|96.58|95.98|96.58|95.98|96.43|95.83|104
1761335700000|2025-10-24 19:55:00|96.56|95.96|96.55|95.95|96.67|96.07|96.53|95.93|79
1761336000000|2025-10-24 20:00:00|96.54|95.94|96.67|96.07|96.68|96.08|96.46|95.86|86
1761336300000|2025-10-24 20:05:00|96.66|96.06|96.63|96.03|96.8|96.2|96.58|95.98|92
1761336600000|2025-10-24 20:10:00|96.62|96.02|96.8|96.2|96.85|96.25|96.62|96.02|104
1761336900000|2025-10-24 20:15:00|96.81|96.21|96.84|96.24|96.87|96.27|96.76|96.16|73
1761337200000|2025-10-24 20:20:00|96.85|96.25|96.9|96.3|96.92|96.32|96.85|96.25|56
1761337500000|2025-10-24 20:25:00|96.91|96.31|97.01|96.41|97.01|96.41|96.88|96.28|36
1761337800000|2025-10-24 20:30:00|97.02|96.42|97.04|96.44|97.06|96.46|96.97|96.37|71
1761338100000|2025-10-24 20:35:00|97.05|96.45|96.98|96.38|97.08|96.48|96.95|96.35|78
1761338400000|2025-10-24 20:40:00|96.99|96.39|97.03|96.43|97.08|96.48|96.98|96.38|42
1761338700000|2025-10-24 20:45:00|97.04|96.44|97.06|96.46|97.18|96.58|97.03|96.43|75
1761339000000|2025-10-24 20:50:00|97.05|96.45|97.12|96.52|97.12|96.52|96.9|96.3|73
1761339300000|2025-10-24 20:55:00|97.11|96.51|97.14|96.54|97.23|96.63|97.1|96.5|51
1761375600000|2025-10-25 07:00:00|96.44|95.84|96.48|95.88|96.49|95.89|96.43|95.83|27
1761375900000|2025-10-25 07:05:00|96.47|95.87|96.7|96.1|96.72|96.12|96.47|95.87|98
1761376200000|2025-10-25 07:10:00|96.71|96.11|96.71|96.11|96.71|96.11|96.69|96.09|29
1761376500000|2025-10-25 07:15:00|96.73|96.13|96.91|96.31|96.95|96.35|96.73|96.13|51
1761376800000|2025-10-25 07:20:00|96.9|96.3|97.1|96.5|97.1|96.5|96.9|96.3|44
1761377100000|2025-10-25 07:25:00|97.09|96.49|97.1|96.5|97.11|96.51|97.03|96.43|36
1761377400000|2025-10-25 07:30:00|97.09|96.49|97.05|96.45|97.3|96.7|97.03|96.43|111
1761377700000|2025-10-25 07:35:00|97.04|96.44|96.99|96.39|97.04|96.44|96.93|96.33|124
1761378000000|2025-10-25 07:40:00|96.98|96.38|96.87|96.27|97.02|96.42|96.79|96.19|124
1761378300000|2025-10-25 07:45:00|96.86|96.26|96.85|96.25|96.9|96.3|96.81|96.21|92
1761378600000|2025-10-25 07:50:00|96.84|96.24|96.89|96.29|96.91|96.31|96.84|96.24|42
1761378900000|2025-10-25 07:55:00|96.88|96.28|96.89|96.29|96.9|96.3|96.88|96.28|24
1761379200000|2025-10-25 08:00:00|96.88|96.28|96.86|96.26|96.89|96.29|96.79|96.19|19
1761379500000|2025-10-25 08:05:00|96.85|96.25|96.87|96.27|96.9|96.3|96.84|96.24|29
1761379800000|2025-10-25 08:10:00|96.86|96.26|96.78|96.18|96.86|96.26|96.78|96.18|14
1761380100000|2025-10-25 08:15:00|96.77|96.17|96.7|96.1|96.78|96.18|96.67|96.07|36
1761380400000|2025-10-25 08:20:00|96.71|96.11|96.86|96.26|96.88|96.28|96.68|96.08|52
1761380700000|2025-10-25 08:25:00|96.85|96.25|96.8|96.2|96.91|96.31|96.76|96.16|45
1761381000000|2025-10-25 08:30:00|96.81|96.21|96.73|96.13|96.81|96.21|96.71|96.11|33
1761381300000|2025-10-25 08:35:00|96.72|96.12|96.65|96.05|96.72|96.12|96.64|96.04|23
1761381600000|2025-10-25 08:40:00|96.64|96.04|96.67|96.07|96.7|96.1|96.63|96.03|28
1761381900000|2025-10-25 08:45:00|96.68|96.08|96.69|96.09|96.72|96.12|96.67|96.07|22
1761382200000|2025-10-25 08:50:00|96.7|96.1|96.7|96.1|96.71|96.11|96.68|96.08|39
1761382500000|2025-10-25 08:55:00|96.71|96.11|96.72|96.12|96.74|96.14|96.7|96.1|17
1761382800000|2025-10-25 09:00:00|96.73|96.13|96.69|96.09|96.73|96.13|96.69|96.09|37
1761383100000|2025-10-25 09:05:00|96.7|96.1|96.72|96.12|96.72|96.12|96.68|96.08|43
1761383400000|2025-10-25 09:10:00|96.71|96.11|96.72|96.12|96.78|96.18|96.7|96.1|28
1761383700000|2025-10-25 09:15:00|96.71|96.11|96.58|95.98|96.71|96.11|96.52|95.92|56
1761384000000|2025-10-25 09:20:00|96.57|95.97|96.55|95.95|96.58|95.98|96.55|95.95|59
1761384300000|2025-10-25 09:25:00|96.54|95.94|96.43|95.83|96.54|95.94|96.36|95.76|42
1761384600000|2025-10-25 09:30:00|96.44|95.84|96.42|95.82|96.45|95.85|96.4|95.8|41
1761384900000|2025-10-25 09:35:00|96.43|95.83|96.52|95.92|96.54|95.94|96.43|95.83|30
1761385200000|2025-10-25 09:40:00|96.51|95.91|96.49|95.89|96.56|95.96|96.4|95.8|38
1761385500000|2025-10-25 09:45:00|96.5|95.9|96.42|95.82|96.5|95.9|96.41|95.81|45
1761385800000|2025-10-25 09:50:00|96.41|95.81|96.26|95.66|96.41|95.81|96.25|95.65|70
1761386100000|2025-10-25 09:55:00|96.25|95.65|96.24|95.64|96.27|95.67|96.18|95.58|47
1761386400000|2025-10-25 10:00:00|96.25|95.65|96.28|95.68|96.3|95.7|96.24|95.64|26
1761386700000|2025-10-25 10:05:00|96.27|95.67|96.1|95.5|96.27|95.67|96|95.4|87
1761387000000|2025-10-25 10:10:00|96.09|95.49|96.05|95.45|96.14|95.54|96.01|95.41|79
1761387300000|2025-10-25 10:15:00|96.06|95.46|96.2|95.6|96.2|95.6|96.06|95.46|53
1761387600000|2025-10-25 10:20:00|96.21|95.61|96.28|95.68|96.29|95.69|96.21|95.61|41
1761387900000|2025-10-25 10:25:00|96.27|95.67|96.24|95.64|96.27|95.67|96.2|95.6|49
1761388200000|2025-10-25 10:30:00|96.23|95.63|96.41|95.81|96.43|95.83|96.23|95.63|50
1761388500000|2025-10-25 10:35:00|96.42|95.82|96.61|96.01|96.65|96.05|96.42|95.82|42
1761388800000|2025-10-25 10:40:00|96.6|96|96.58|95.98|96.66|96.06|96.58|95.98|39
1761389100000|2025-10-25 10:45:00|96.59|95.99|96.53|95.93|96.63|96.03|96.53|95.93|85
1761389400000|2025-10-25 10:50:00|96.52|95.92|96.37|95.77|96.53|95.93|96.34|95.74|55
1761389700000|2025-10-25 10:55:00|96.38|95.78|96.48|95.88|96.49|95.89|96.37|95.77|46
1761390000000|2025-10-25 11:00:00|96.47|95.87|96.44|95.84|96.48|95.88|96.4|95.8|44
1761390300000|2025-10-25 11:05:00|96.45|95.85|96.5|95.9|96.59|95.99|96.45|95.85|38
1761390600000|2025-10-25 11:10:00|96.49|95.89|96.49|95.89|96.5|95.9|96.45|95.85|57
1761390900000|2025-10-25 11:15:00|96.5|95.9|96.59|95.99|96.59|95.99|96.5|95.9|41
1761391200000|2025-10-25 11:20:00|96.58|95.98|96.69|96.09|96.69|96.09|96.58|95.98|67
1761391500000|2025-10-25 11:25:00|96.7|96.1|96.76|96.16|96.76|96.16|96.69|96.09|87
1761391800000|2025-10-25 11:30:00|96.75|96.15|96.72|96.12|96.76|96.16|96.69|96.09|32
1761392100000|2025-10-25 11:35:00|96.73|96.13|96.71|96.11|96.75|96.15|96.69|96.09|19
1761392400000|2025-10-25 11:40:00|96.7|96.1|96.67|96.07|96.7|96.1|96.61|96.01|26
1761392700000|2025-10-25 11:45:00|96.66|96.06|96.61|96.01|96.66|96.06|96.59|95.99|36
1761393000000|2025-10-25 11:50:00|96.62|96.02|96.61|96.01|96.65|96.05|96.59|95.99|66
1761393300000|2025-10-25 11:55:00|96.6|96|96.58|95.98|96.61|96.01|96.58|95.98|43
1761393600000|2025-10-25 12:00:00|96.59|95.99|96.56|95.96|96.59|95.99|96.53|95.93|48
1761393900000|2025-10-25 12:05:00|96.55|95.95|96.65|96.05|96.66|96.06|96.53|95.93|67
1761394200000|2025-10-25 12:10:00|96.64|96.04|96.69|96.09|96.71|96.11|96.62|96.02|74
1761394500000|2025-10-25 12:15:00|96.7|96.1|96.59|95.99|96.7|96.1|96.58|95.98|43
1761394800000|2025-10-25 12:20:00|96.6|96|96.63|96.03|96.63|96.03|96.58|95.98|40
1761395100000|2025-10-25 12:25:00|96.62|96.02|96.61|96.01|96.68|96.08|96.61|96.01|53
1761395400000|2025-10-25 12:30:00|96.6|96|96.5|95.9|96.61|96.01|96.5|95.9|34
1761395700000|2025-10-25 12:35:00|96.51|95.91|96.53|95.93|96.6|96|96.5|95.9|72
1761396000000|2025-10-25 12:40:00|96.52|95.92|96.55|95.95|96.57|95.97|96.51|95.91|31
1761396300000|2025-10-25 12:45:00|96.54|95.94|96.62|96.02|96.71|96.11|96.52|95.92|122
1761396600000|2025-10-25 12:50:00|96.63|96.03|96.56|95.96|96.65|96.05|96.52|95.92|121
1761396900000|2025-10-25 12:55:00|96.57|95.97|96.71|96.11|96.74|96.14|96.55|95.95|74
1761397200000|2025-10-25 13:00:00|96.7|96.1|96.43|95.83|96.74|96.14|96.43|95.83|70
1761397500000|2025-10-25 13:05:00|96.42|95.82|96.42|95.82|96.48|95.88|96.35|95.75|78
1761397800000|2025-10-25 13:10:00|96.43|95.83|96.42|95.82|96.43|95.83|96.39|95.79|29
1761398100000|2025-10-25 13:15:00|96.43|95.83|96.4|95.8|96.5|95.9|96.39|95.79|77
1761398400000|2025-10-25 13:20:00|96.39|95.79|96.43|95.83|96.45|95.85|96.37|95.77|61
1761398700000|2025-10-25 13:25:00|96.42|95.82|96.46|95.86|96.47|95.87|96.39|95.79|68
1761399000000|2025-10-25 13:30:00|96.44|95.84|96.46|95.86|96.47|95.87|96.42|95.82|19
1761399300000|2025-10-25 13:35:00|96.47|95.87|96.44|95.84|96.49|95.89|96.4|95.8|42
1761399600000|2025-10-25 13:40:00|96.43|95.83|96.37|95.77|96.43|95.83|96.37|95.77|17
1761399900000|2025-10-25 13:45:00|96.36|95.76|96.37|95.77|96.37|95.77|96.29|95.69|48
1761400200000|2025-10-25 13:50:00|96.36|95.76|96.53|95.93|96.53|95.93|96.32|95.72|47
1761400500000|2025-10-25 13:55:00|96.54|95.94|96.57|95.97|96.57|95.97|96.54|95.94|84
1761400800000|2025-10-25 14:00:00|96.58|95.98|96.57|95.97|96.58|95.98|96.55|95.95|22
1761401100000|2025-10-25 14:05:00|96.58|95.98|96.53|95.93|96.64|96.04|96.46|95.86|54
1761401400000|2025-10-25 14:10:00|96.52|95.92|96.53|95.93|96.54|95.94|96.5|95.9|14
1761401700000|2025-10-25 14:15:00|96.52|95.92|96.62|96.02|96.65|96.05|96.52|95.92|34
1761402000000|2025-10-25 14:20:00|96.63|96.03|96.58|95.98|96.67|96.07|96.55|95.95|26
1761402300000|2025-10-25 14:25:00|96.57|95.97|96.5|95.9|96.58|95.98|96.45|95.85|34
1761402600000|2025-10-25 14:30:00|96.49|95.89|96.42|95.82|96.49|95.89|96.39|95.79|55
1761402900000|2025-10-25 14:35:00|96.43|95.83|96.59|95.99|96.61|96.01|96.43|95.83|39
1761403200000|2025-10-25 14:40:00|96.58|95.98|96.57|95.97|96.59|95.99|96.55|95.95|31
1761403500000|2025-10-25 14:45:00|96.56|95.96|96.58|95.98|96.62|96.02|96.54|95.94|41
1761403800000|2025-10-25 14:50:00|96.59|95.99|96.61|96.01|96.61|96.01|96.56|95.96|49
1761404100000|2025-10-25 14:55:00|96.62|96.02|96.76|96.16|96.77|96.17|96.62|96.02|41
1761404400000|2025-10-25 15:00:00|96.75|96.15|96.54|95.94|96.75|96.15|96.49|95.89|81
1761404700000|2025-10-25 15:05:00|96.53|95.93|96.46|95.86|96.56|95.96|96.46|95.86|50
1761405000000|2025-10-25 15:10:00|96.45|95.85|96.43|95.83|96.47|95.87|96.38|95.78|69
1761405300000|2025-10-25 15:15:00|96.44|95.84|96.44|95.84|96.47|95.87|96.43|95.83|31
1761405600000|2025-10-25 15:20:00|96.43|95.83|96.45|95.85|96.47|95.87|96.43|95.83|50
1761405900000|2025-10-25 15:25:00|96.44|95.84|96.47|95.87|96.55|95.95|96.43|95.83|43
1761406200000|2025-10-25 15:30:00|96.49|95.89|96.46|95.86|96.5|95.9|96.44|95.84|31
1761406500000|2025-10-25 15:35:00|96.45|95.85|96.47|95.87|96.47|95.87|96.42|95.82|12
1761406800000|2025-10-25 15:40:00|96.48|95.88|96.47|95.87|96.52|95.92|96.47|95.87|11
1761407100000|2025-10-25 15:45:00|96.48|95.88|96.54|95.94|96.6|96|96.47|95.87|64
1761407400000|2025-10-25 15:50:00|96.53|95.93|96.41|95.81|96.56|95.96|96.41|95.81|64
1761407700000|2025-10-25 15:55:00|96.42|95.82|96.43|95.83|96.48|95.88|96.4|95.8|71
1761408000000|2025-10-25 16:00:00|96.42|95.82|96.48|95.88|96.5|95.9|96.37|95.77|56
1761408300000|2025-10-25 16:05:00|96.46|95.86|96.36|95.76|96.48|95.88|96.32|95.72|139
1761408600000|2025-10-25 16:10:00|96.37|95.77|96.37|95.77|96.39|95.79|96.34|95.74|43
1761408900000|2025-10-25 16:15:00|96.38|95.78|96.47|95.87|96.5|95.9|96.37|95.77|47
1761409200000|2025-10-25 16:20:00|96.48|95.88|96.5|95.9|96.51|95.91|96.48|95.88|17
1761409500000|2025-10-25 16:25:00|96.49|95.89|96.47|95.87|96.51|95.91|96.41|95.81|29
1761409800000|2025-10-25 16:30:00|96.48|95.88|96.57|95.97|96.59|95.99|96.47|95.87|36
1761410100000|2025-10-25 16:35:00|96.58|95.98|96.5|95.9|96.59|95.99|96.49|95.89|46
1761410400000|2025-10-25 16:40:00|96.49|95.89|96.5|95.9|96.51|95.91|96.49|95.89|16
1761410700000|2025-10-25 16:45:00|96.51|95.91|96.51|95.91|96.51|95.91|96.43|95.83|25
1761411000000|2025-10-25 16:50:00|96.5|95.9|96.48|95.88|96.54|95.94|96.47|95.87|20
1761411300000|2025-10-25 16:55:00|96.49|95.89|96.51|95.91|96.51|95.91|96.49|95.89|3
1761411600000|2025-10-25 17:00:00|96.5|95.9|96.48|95.88|96.51|95.91|96.46|95.86|25
1761411900000|2025-10-25 17:05:00|96.49|95.89|96.63|96.03|96.63|96.03|96.49|95.89|27
1761412200000|2025-10-25 17:10:00|96.62|96.02|96.71|96.11|96.77|96.17|96.62|96.02|15
1761412500000|2025-10-25 17:15:00|96.72|96.12|96.63|96.03|96.72|96.12|96.62|96.02|27
1761412800000|2025-10-25 17:20:00|96.62|96.02|96.67|96.07|96.7|96.1|96.62|96.02|17
1761413100000|2025-10-25 17:25:00|96.66|96.06|96.61|96.01|96.66|96.06|96.6|96|23
1761413400000|2025-10-25 17:30:00|96.62|96.02|96.65|96.05|96.69|96.09|96.62|96.02|27
1761413700000|2025-10-25 17:35:00|96.66|96.06|96.67|96.07|96.69|96.09|96.64|96.04|23
1761414000000|2025-10-25 17:40:00|96.66|96.06|96.71|96.11|96.71|96.11|96.66|96.06|12
1761414300000|2025-10-25 17:45:00|96.7|96.1|96.77|96.17|96.77|96.17|96.68|96.08|39
1761414600000|2025-10-25 17:50:00|96.76|96.16|96.74|96.14|96.76|96.16|96.73|96.13|33
1761414900000|2025-10-25 17:55:00|96.75|96.15|96.71|96.11|96.76|96.16|96.71|96.11|11
1761415200000|2025-10-25 18:00:00|96.7|96.1|96.65|96.05|96.72|96.12|96.65|96.05|24
1761415500000|2025-10-25 18:05:00|96.64|96.04|96.55|95.95|96.65|96.05|96.55|95.95|38
1761415800000|2025-10-25 18:10:00|96.56|95.96|96.75|96.15|96.75|96.15|96.56|95.96|28
1761416100000|2025-10-25 18:15:00|96.74|96.14|96.75|96.15|96.75|96.15|96.69|96.09|17
1761416400000|2025-10-25 18:20:00|96.73|96.13|96.73|96.13|96.73|96.13|96.69|96.09|15
1761416700000|2025-10-25 18:25:00|96.72|96.12|96.94|96.34|96.94|96.34|96.71|96.11|29
1761417000000|2025-10-25 18:30:00|96.95|96.35|97.02|96.42|97.02|96.42|96.94|96.34|48
1761417300000|2025-10-25 18:35:00|97.04|96.44|97.16|96.56|97.16|96.56|97.04|96.44|26
1761417600000|2025-10-25 18:40:00|97.17|96.57|97.11|96.51|97.17|96.57|97.11|96.51|67
1761417900000|2025-10-25 18:45:00|97.12|96.52|97.13|96.53|97.16|96.56|97.11|96.51|18
1761418200000|2025-10-25 18:50:00|97.14|96.54|97.1|96.5|97.15|96.55|97.1|96.5|46
1761418500000|2025-10-25 18:55:00|97.11|96.51|97.2|96.6|97.22|96.62|97.1|96.5|38
1761418800000|2025-10-25 19:00:00|97.19|96.59|97.18|96.58|97.19|96.59|97.12|96.52|25
1761419100000|2025-10-25 19:05:00|97.17|96.57|97.15|96.55|97.17|96.57|97.12|96.52|18
1761419400000|2025-10-25 19:10:00|97.14|96.54|97.16|96.56|97.16|96.56|97.1|96.5|37
1761419700000|2025-10-25 19:15:00|97.17|96.57|97.22|96.62|97.24|96.64|97.15|96.55|60
1761420000000|2025-10-25 19:20:00|97.23|96.63|97.26|96.66|97.26|96.66|97.2|96.6|74
1761420300000|2025-10-25 19:25:00|97.27|96.67|97.32|96.72|97.38|96.78|97.27|96.67|24
1761420600000|2025-10-25 19:30:00|97.33|96.73|97.32|96.72|97.34|96.74|97.28|96.68|25
1761420900000|2025-10-25 19:35:00|97.31|96.71|97.24|96.64|97.33|96.73|97.23|96.63|32
1761421200000|2025-10-25 19:40:00|97.23|96.63|97.26|96.66|97.27|96.67|97.23|96.63|26
1761421500000|2025-10-25 19:45:00|97.27|96.67|97.26|96.66|97.27|96.67|97.24|96.64|20
1761421800000|2025-10-25 19:50:00|97.25|96.65|97.26|96.66|97.27|96.67|97.23|96.63|11
1761422100000|2025-10-25 19:55:00|97.25|96.65|97.25|96.65|97.27|96.67|97.23|96.63|15
1761422400000|2025-10-25 20:00:00|97.26|96.66|97.28|96.68|97.29|96.69|97.25|96.65|24
1761422700000|2025-10-25 20:05:00|97.29|96.69|97.31|96.71|97.31|96.71|97.27|96.67|21
1761423000000|2025-10-25 20:10:00|97.3|96.7|97.26|96.66|97.35|96.75|97.26|96.66|30
1761423300000|2025-10-25 20:15:00|97.27|96.67|97.28|96.68|97.29|96.69|97.25|96.65|22
1761423600000|2025-10-25 20:20:00|97.29|96.69|97.25|96.65|97.29|96.69|97.25|96.65|17
1761423900000|2025-10-25 20:25:00|97.24|96.64|97.24|96.64|97.26|96.66|97.21|96.61|50
1761424200000|2025-10-25 20:30:00|97.23|96.63|97.08|96.48|97.24|96.64|97.07|96.47|80
1761424500000|2025-10-25 20:35:00|97.07|96.47|97.02|96.42|97.08|96.48|96.98|96.38|54
1761424800000|2025-10-25 20:40:00|97.03|96.43|97.13|96.53|97.29|96.69|97.02|96.42|57
1761425100000|2025-10-25 20:45:00|97.14|96.54|97.29|96.69|97.29|96.69|97.14|96.54|22
1761425400000|2025-10-25 20:50:00|97.3|96.7|97.25|96.65|97.34|96.74|97.25|96.65|26
1761425700000|2025-10-25 20:55:00|97.24|96.64|97.14|96.54|97.26|96.66|97.08|96.48|41
1761426000000|2025-10-25 21:00:00|97.13|96.53|97.15|96.55|97.15|96.55|97.11|96.51|21
1761426300000|2025-10-25 21:05:00|97.16|96.56|97.17|96.57|97.17|96.57|97.13|96.53|13
1761426600000|2025-10-25 21:10:00|97.18|96.58|97.13|96.53|97.18|96.58|97.13|96.53|17
1761426900000|2025-10-25 21:15:00|97.11|96.51|97.07|96.47|97.15|96.55|97.01|96.41|49
1761427200000|2025-10-25 21:20:00|97.06|96.46|97.07|96.47|97.11|96.51|97.06|96.46|14
1761427500000|2025-10-25 21:25:00|97.06|96.46|96.97|96.37|97.06|96.46|96.96|96.36|30
1761427800000|2025-10-25 21:30:00|96.96|96.36|96.89|96.29|96.96|96.36|96.86|96.26|46
1761428100000|2025-10-25 21:35:00|96.88|96.28|96.92|96.32|96.93|96.33|96.87|96.27|13
1761428400000|2025-10-25 21:40:00|96.91|96.31|96.89|96.29|96.91|96.31|96.87|96.27|18
1761428700000|2025-10-25 21:45:00|96.88|96.28|96.84|96.24|96.88|96.28|96.8|96.2|12
1761429000000|2025-10-25 21:50:00|96.83|96.23|96.9|96.3|96.9|96.3|96.81|96.21|15
1761429300000|2025-10-25 21:55:00|96.91|96.31|97.11|96.51|97.14|96.54|96.91|96.31|49
1761429600000|2025-10-25 22:00:00|97.12|96.52|96.99|96.39|97.12|96.52|96.91|96.31|100
1761429900000|2025-10-25 22:05:00|97|96.4|97.04|96.44|97.05|96.45|96.97|96.37|53
1761430200000|2025-10-25 22:10:00|97.03|96.43|96.91|96.31|97.03|96.43|96.89|96.29|55
1761430500000|2025-10-25 22:15:00|96.9|96.3|96.98|96.38|97|96.4|96.88|96.28|79
1761430800000|2025-10-25 22:20:00|96.99|96.39|96.98|96.38|97|96.4|96.95|96.35|12
1761431100000|2025-10-25 22:25:00|96.97|96.37|97.02|96.42|97.02|96.42|96.96|96.36|12
1761431400000|2025-10-25 22:30:00|97.03|96.43|97.13|96.53|97.13|96.53|97.03|96.43|63
1761431700000|2025-10-25 22:35:00|97.14|96.54|97.16|96.56|97.18|96.58|97.13|96.53|65
1761432000000|2025-10-25 22:40:00|97.17|96.57|97.28|96.68|97.3|96.7|97.17|96.57|59
1761432300000|2025-10-25 22:45:00|97.29|96.69|97.31|96.71|97.32|96.72|97.24|96.64|52
1761432600000|2025-10-25 22:50:00|97.3|96.7|97.25|96.65|97.36|96.76|97.25|96.65|78
1761432900000|2025-10-25 22:55:00|97.24|96.64|97.21|96.61|97.25|96.65|97.21|96.61|12
1761433200000|2025-10-25 23:00:00|97.2|96.6|97.2|96.6|97.2|96.6|97.15|96.55|23
1761433500000|2025-10-25 23:05:00|97.21|96.61|97.17|96.57|97.23|96.63|97.16|96.56|27
1761433800000|2025-10-25 23:10:00|97.18|96.58|97.16|96.56|97.18|96.58|97.16|96.56|5
1761434100000|2025-10-25 23:15:00|97.17|96.57|97.1|96.5|97.17|96.57|97.09|96.49|100
1761434400000|2025-10-25 23:20:00|97.11|96.51|97.14|96.54|97.14|96.54|97.09|96.49|71
1761434700000|2025-10-25 23:25:00|97.13|96.53|97.22|96.62|97.22|96.62|97.1|96.5|27
1761435000000|2025-10-25 23:30:00|97.23|96.63|97.25|96.65|97.27|96.67|97.16|96.56|53
1761435300000|2025-10-25 23:35:00|97.24|96.64|97.25|96.65|97.25|96.65|97.22|96.62|28
1761435600000|2025-10-25 23:40:00|97.27|96.67|97.29|96.69|97.32|96.72|97.23|96.63|64
1761435900000|2025-10-25 23:45:00|97.3|96.7|97.29|96.69|97.33|96.73|97.26|96.66|77
1761436200000|2025-10-25 23:50:00|97.28|96.68|97.3|96.7|97.31|96.71|97.27|96.67|31
1761436500000|2025-10-25 23:55:00|97.29|96.69|97.28|96.68|97.3|96.7|97.25|96.65|47
1761436800000|2025-10-26 00:00:00|97.27|96.67|97.25|96.65|97.28|96.68|97.21|96.61|85
1761437100000|2025-10-26 00:05:00|97.26|96.66|97.16|96.56|97.27|96.67|97.11|96.51|95
1761437400000|2025-10-26 00:10:00|97.17|96.57|97.25|96.65|97.33|96.73|97.17|96.57|42
1761437700000|2025-10-26 00:15:00|97.26|96.66|97.29|96.69|97.36|96.76|97.23|96.63|85
1761438000000|2025-10-26 00:20:00|97.3|96.7|97.19|96.59|97.3|96.7|97.19|96.59|28
1761438300000|2025-10-26 00:25:00|97.2|96.6|97.33|96.73|97.35|96.75|97.2|96.6|24
1761438600000|2025-10-26 00:30:00|97.32|96.72|97.29|96.69|97.33|96.73|97.27|96.67|46
1761438900000|2025-10-26 00:35:00|97.3|96.7|97.33|96.73|97.34|96.74|97.27|96.67|28
1761439200000|2025-10-26 00:40:00|97.32|96.72|97.27|96.67|97.32|96.72|97.23|96.63|42
1761439500000|2025-10-26 00:45:00|97.26|96.66|97.2|96.6|97.28|96.68|97.2|96.6|50
1761439800000|2025-10-26 00:50:00|97.19|96.59|97.19|96.59|97.26|96.66|97.09|96.49|57
1761440100000|2025-10-26 00:55:00|97.2|96.6|97.19|96.59|97.26|96.66|97.19|96.59|65
1761440400000|2025-10-26 01:00:00|97.18|96.58|97.21|96.61|97.26|96.66|97.18|96.58|60
1761440700000|2025-10-26 01:05:00|97.2|96.6|97.11|96.51|97.21|96.61|97.1|96.5|54
1761441000000|2025-10-26 01:10:00|97.1|96.5|97.17|96.57|97.21|96.61|97.08|96.48|30
1761441300000|2025-10-26 01:15:00|97.16|96.56|97.03|96.43|97.16|96.56|97.01|96.41|29
1761441600000|2025-10-26 01:20:00|97.02|96.42|96.96|96.36|97.02|96.42|96.96|96.36|29
1761441900000|2025-10-26 01:25:00|96.97|96.37|97.08|96.48|97.15|96.55|96.97|96.37|37
1761442200000|2025-10-26 01:30:00|97.07|96.47|97.22|96.62|97.23|96.63|97.06|96.46|19
1761442500000|2025-10-26 01:35:00|97.23|96.63|97.23|96.63|97.25|96.65|97.2|96.6|31
1761442800000|2025-10-26 01:40:00|97.24|96.64|97.18|96.58|97.25|96.65|97.18|96.58|53
1761443100000|2025-10-26 01:45:00|97.17|96.57|97.19|96.59|97.22|96.62|97.17|96.57|37
1761443400000|2025-10-26 01:50:00|97.18|96.58|97.1|96.5|97.21|96.61|97.1|96.5|28
1761443700000|2025-10-26 01:55:00|97.09|96.49|96.98|96.38|97.21|96.61|96.85|96.25|133
1761444000000|2025-10-26 02:00:00|96.97|96.37|96.79|96.19|97.01|96.41|96.7|96.1|134
1761444300000|2025-10-26 02:05:00|96.78|96.18|96.92|96.32|96.96|96.36|96.74|96.14|79
1761444600000|2025-10-26 02:10:00|96.91|96.31|96.9|96.3|96.91|96.31|96.86|96.26|37
1761444900000|2025-10-26 02:15:00|96.89|96.29|96.89|96.29|96.94|96.34|96.88|96.28|29
1761445200000|2025-10-26 02:20:00|96.88|96.28|96.82|96.22|96.88|96.28|96.78|96.18|53
1761445500000|2025-10-26 02:25:00|96.83|96.23|96.84|96.24|96.85|96.25|96.75|96.15|47
1761445800000|2025-10-26 02:30:00|96.85|96.25|96.98|96.38|97.01|96.41|96.85|96.25|36
1761446100000|2025-10-26 02:35:00|96.97|96.37|96.86|96.26|97.01|96.41|96.86|96.26|48
1761446400000|2025-10-26 02:40:00|96.87|96.27|96.93|96.33|96.94|96.34|96.86|96.26|27
1761446700000|2025-10-26 02:45:00|96.94|96.34|96.83|96.23|96.96|96.36|96.81|96.21|40
1761447000000|2025-10-26 02:50:00|96.82|96.22|96.77|96.17|96.83|96.23|96.69|96.09|61
1761447300000|2025-10-26 02:55:00|96.76|96.16|96.88|96.28|96.89|96.29|96.76|96.16|22
1761447600000|2025-10-26 03:00:00|96.87|96.27|96.78|96.18|96.88|96.28|96.73|96.13|38
1761447900000|2025-10-26 03:05:00|96.79|96.19|96.79|96.19|96.81|96.21|96.75|96.15|46
1761448200000|2025-10-26 03:10:00|96.8|96.2|96.8|96.2|96.82|96.22|96.78|96.18|63
1761448500000|2025-10-26 03:15:00|96.79|96.19|96.91|96.31|96.91|96.31|96.77|96.17|48
1761448800000|2025-10-26 03:20:00|96.92|96.32|96.94|96.34|97|96.4|96.91|96.31|27
1761449100000|2025-10-26 03:25:00|96.93|96.33|97.02|96.42|97.03|96.43|96.93|96.33|98
1761449400000|2025-10-26 03:30:00|97|96.4|96.97|96.37|97.01|96.41|96.93|96.33|31
1761449700000|2025-10-26 03:35:00|96.96|96.36|96.92|96.32|96.96|96.36|96.91|96.31|23
1761450000000|2025-10-26 03:40:00|96.93|96.33|96.83|96.23|96.94|96.34|96.82|96.22|28
1761450300000|2025-10-26 03:45:00|96.82|96.22|96.81|96.21|96.82|96.22|96.75|96.15|21
1761450600000|2025-10-26 03:50:00|96.82|96.22|96.77|96.17|96.83|96.23|96.77|96.17|22
1761450900000|2025-10-26 03:55:00|96.78|96.18|96.75|96.15|96.79|96.19|96.69|96.09|82
1761451200000|2025-10-26 04:00:00|96.76|96.16|96.78|96.18|96.79|96.19|96.69|96.09|22
1761451500000|2025-10-26 04:05:00|96.79|96.19|96.84|96.24|96.87|96.27|96.78|96.18|30
1761451800000|2025-10-26 04:10:00|96.85|96.25|96.93|96.33|96.96|96.36|96.85|96.25|35
1761452100000|2025-10-26 04:15:00|96.92|96.32|96.91|96.31|96.93|96.33|96.86|96.26|50
1761452400000|2025-10-26 04:20:00|96.92|96.32|96.95|96.35|96.97|96.37|96.92|96.32|12
1761452700000|2025-10-26 04:25:00|96.96|96.36|96.97|96.37|96.98|96.38|96.93|96.33|11
1761453000000|2025-10-26 04:30:00|96.96|96.36|96.91|96.31|96.98|96.38|96.91|96.31|16
1761453300000|2025-10-26 04:35:00|96.9|96.3|96.82|96.22|96.92|96.32|96.82|96.22|21
1761453600000|2025-10-26 04:40:00|96.81|96.21|96.81|96.21|96.81|96.21|96.74|96.14|49
1761453900000|2025-10-26 04:45:00|96.83|96.23|96.88|96.28|96.89|96.29|96.83|96.23|11
1761454200000|2025-10-26 04:50:00|96.9|96.3|97|96.4|97.01|96.41|96.9|96.3|23
1761454500000|2025-10-26 04:55:00|96.99|96.39|96.98|96.38|97|96.4|96.96|96.36|13
1761454800000|2025-10-26 05:00:00|96.97|96.37|96.92|96.32|96.97|96.37|96.88|96.28|19
1761455100000|2025-10-26 05:05:00|96.91|96.31|96.97|96.37|96.97|96.37|96.9|96.3|21
1761455400000|2025-10-26 05:10:00|96.98|96.38|97.08|96.48|97.08|96.48|96.97|96.37|35
1761455700000|2025-10-26 05:15:00|97.09|96.49|97.05|96.45|97.09|96.49|97.01|96.41|70
1761456000000|2025-10-26 05:20:00|97.04|96.44|97.06|96.46|97.08|96.48|97.02|96.42|22
1761456300000|2025-10-26 05:25:00|97.08|96.48|97.08|96.48|97.1|96.5|97.08|96.48|17
1761456600000|2025-10-26 05:30:00|97.07|96.47|97.1|96.5|97.1|96.5|97.02|96.42|17
1761456900000|2025-10-26 05:35:00|97.09|96.49|97.18|96.58|97.19|96.59|97.09|96.49|33
1761457200000|2025-10-26 05:40:00|97.19|96.59|97.16|96.56|97.21|96.61|97.15|96.55|80
1761457500000|2025-10-26 05:45:00|97.15|96.55|97.19|96.59|97.26|96.66|97.15|96.55|24
1761457800000|2025-10-26 05:50:00|97.18|96.58|97.18|96.58|97.22|96.62|97.17|96.57|15
1761458100000|2025-10-26 05:55:00|97.19|96.59|97.15|96.55|97.19|96.59|97.15|96.55|9
1761458400000|2025-10-26 06:00:00|97.16|96.56|97.12|96.52|97.2|96.6|97.12|96.52|99
1761458700000|2025-10-26 06:05:00|97.11|96.51|97.07|96.47|97.12|96.52|97.07|96.47|52
1761459000000|2025-10-26 06:10:00|97.05|96.45|97.17|96.57|97.18|96.58|97.04|96.44|21
1761459300000|2025-10-26 06:15:00|97.16|96.56|97.17|96.57|97.17|96.57|97.15|96.55|14
1761459600000|2025-10-26 06:20:00|97.18|96.58|97.26|96.66|97.26|96.66|97.18|96.58|16
1761459900000|2025-10-26 06:25:00|97.27|96.67|97.34|96.74|97.34|96.74|97.26|96.66|55
1761460200000|2025-10-26 06:30:00|97.33|96.73|97.31|96.71|97.35|96.75|97.26|96.66|53
1761460500000|2025-10-26 06:35:00|97.3|96.7|97.31|96.71|97.31|96.71|97.28|96.68|42
1761460800000|2025-10-26 06:40:00|97.3|96.7|97.37|96.77|97.38|96.78|97.29|96.69|99
1761461100000|2025-10-26 06:45:00|97.36|96.76|97.3|96.7|97.38|96.78|97.3|96.7|22
1761461400000|2025-10-26 06:50:00|97.31|96.71|97.34|96.74|97.34|96.74|97.31|96.71|79
1761461700000|2025-10-26 06:55:00|97.35|96.75|97.53|96.93|97.53|96.93|97.35|96.75|61
1761462000000|2025-10-26 07:00:00|97.54|96.94|97.73|97.13|97.73|97.13|97.51|96.91|56
1761462300000|2025-10-26 07:05:00|97.74|97.14|97.76|97.16|97.93|97.33|97.7|97.1|101
1761462600000|2025-10-26 07:10:00|97.75|97.15|97.72|97.12|97.76|97.16|97.71|97.11|24
1761462900000|2025-10-26 07:15:00|97.71|97.11|97.69|97.09|97.77|97.17|97.68|97.08|39
1761463200000|2025-10-26 07:20:00|97.7|97.1|97.73|97.13|97.76|97.16|97.69|97.09|17
1761463500000|2025-10-26 07:25:00|97.72|97.12|97.69|97.09|97.73|97.13|97.68|97.08|22
1761463800000|2025-10-26 07:30:00|97.7|97.1|97.73|97.13|97.73|97.13|97.65|97.05|24
1761464100000|2025-10-26 07:35:00|97.75|97.15|97.85|97.25|97.89|97.29|97.75|97.15|60
1761464400000|2025-10-26 07:40:00|97.86|97.26|97.82|97.22|97.86|97.26|97.78|97.18|78
1761464700000|2025-10-26 07:45:00|97.83|97.23|97.77|97.17|97.9|97.3|97.77|97.17|41
1761465000000|2025-10-26 07:50:00|97.78|97.18|97.79|97.19|97.85|97.25|97.77|97.17|40
1761465300000|2025-10-26 07:55:00|97.8|97.2|97.76|97.16|97.81|97.21|97.76|97.16|9
1761465600000|2025-10-26 08:00:00|97.77|97.17|97.82|97.22|97.84|97.24|97.77|97.17|26
1761465900000|2025-10-26 08:05:00|97.83|97.23|97.82|97.22|97.83|97.23|97.78|97.18|36
1761466200000|2025-10-26 08:10:00|97.83|97.23|97.8|97.2|97.83|97.23|97.77|97.17|25
1761466500000|2025-10-26 08:15:00|97.81|97.21|97.82|97.22|97.85|97.25|97.8|97.2|23
1761466800000|2025-10-26 08:20:00|97.81|97.21|97.86|97.26|97.86|97.26|97.81|97.21|14
1761467100000|2025-10-26 08:25:00|97.87|97.27|98.02|97.42|98.03|97.43|97.86|97.26|35
1761467400000|2025-10-26 08:30:00|98.03|97.43|98|97.4|98.07|97.47|97.99|97.39|20
1761467700000|2025-10-26 08:35:00|97.99|97.39|98.12|97.52|98.13|97.53|97.9|97.3|50
1761468000000|2025-10-26 08:40:00|98.11|97.51|98.07|97.47|98.13|97.53|98.06|97.46|34
1761468300000|2025-10-26 08:45:00|98.06|97.46|98.03|97.43|98.07|97.47|98.03|97.43|43
1761468600000|2025-10-26 08:50:00|98.04|97.44|98.05|97.45|98.08|97.48|98.03|97.43|27
1761468900000|2025-10-26 08:55:00|98.04|97.44|98|97.4|98.05|97.45|98|97.4|43
1761469200000|2025-10-26 09:00:00|97.99|97.39|97.87|97.27|98.03|97.43|97.85|97.25|35
1761469500000|2025-10-26 09:05:00|97.86|97.26|97.95|97.35|97.96|97.36|97.86|97.26|28
1761469800000|2025-10-26 09:10:00|97.96|97.36|97.94|97.34|97.99|97.39|97.93|97.33|19
1761470100000|2025-10-26 09:15:00|97.95|97.35|98.07|97.47|98.07|97.47|97.93|97.33|42
1761470400000|2025-10-26 09:20:00|98.06|97.46|98.5|97.9|98.55|97.95|98.03|97.43|117
1761470700000|2025-10-26 09:25:00|98.51|97.91|98.77|98.17|98.79|98.19|98.49|97.89|176
1761471000000|2025-10-26 09:30:00|98.78|98.18|98.55|97.95|98.84|98.24|98.49|97.89|189
1761471300000|2025-10-26 09:35:00|98.56|97.96|98.47|97.87|98.61|98.01|98.41|97.81|112
1761471600000|2025-10-26 09:40:00|98.48|97.88|98.5|97.9|98.51|97.91|98.45|97.85|109
1761471900000|2025-10-26 09:45:00|98.51|97.91|98.45|97.85|98.52|97.92|98.39|97.79|113
1761472200000|2025-10-26 09:50:00|98.44|97.84|98.53|97.93|98.55|97.95|98.43|97.83|80
1761472500000|2025-10-26 09:55:00|98.54|97.94|98.74|98.14|98.76|98.16|98.54|97.94|57
1761472800000|2025-10-26 10:00:00|98.73|98.13|98.62|98.02|98.81|98.21|98.62|98.02|81
1761473100000|2025-10-26 10:05:00|98.61|98.01|98.37|97.77|98.61|98.01|98.37|97.77|62
1761473400000|2025-10-26 10:10:00|98.36|97.76|98.45|97.85|98.46|97.86|98.36|97.76|34
1761473700000|2025-10-26 10:15:00|98.46|97.86|98.43|97.83|98.47|97.87|98.33|97.73|46
1761474000000|2025-10-26 10:20:00|98.42|97.82|98.46|97.86|98.49|97.89|98.41|97.81|31
1761474300000|2025-10-26 10:25:00|98.45|97.85|98.38|97.78|98.46|97.86|98.38|97.78|14
1761474600000|2025-10-26 10:30:00|98.39|97.79|98.17|97.57|98.4|97.8|98.17|97.57|47
1761474900000|2025-10-26 10:35:00|98.18|97.58|98.34|97.74|98.34|97.74|98.18|97.58|93
1761475200000|2025-10-26 10:40:00|98.38|97.78|98.34|97.74|98.39|97.79|98.32|97.72|43
1761475500000|2025-10-26 10:45:00|98.33|97.73|98.33|97.73|98.33|97.73|98.25|97.65|33
1761475800000|2025-10-26 10:50:00|98.34|97.74|98.29|97.69|98.34|97.74|98.29|97.69|12
1761476100000|2025-10-26 10:55:00|98.28|97.68|98.3|97.7|98.31|97.71|98.27|97.67|33
1761476400000|2025-10-26 11:00:00|98.31|97.71|98.2|97.6|98.32|97.72|98.2|97.6|36
1761476700000|2025-10-26 11:05:00|98.21|97.61|98.12|97.52|98.21|97.61|98.06|97.46|69
1761477000000|2025-10-26 11:10:00|98.11|97.51|98.18|97.58|98.18|97.58|98.1|97.5|12
1761477300000|2025-10-26 11:15:00|98.19|97.59|98.24|97.64|98.28|97.68|98.19|97.59|31
1761477600000|2025-10-26 11:20:00|98.23|97.63|98.32|97.72|98.35|97.75|98.23|97.63|58
1761477900000|2025-10-26 11:25:00|98.33|97.73|98.41|97.81|98.45|97.85|98.33|97.73|57
1761478200000|2025-10-26 11:30:00|98.4|97.8|98.59|97.99|98.63|98.03|98.4|97.8|98
1761478500000|2025-10-26 11:35:00|98.58|97.98|98.75|98.15|98.75|98.15|98.56|97.96|87
1761478800000|2025-10-26 11:40:00|98.74|98.14|98.96|98.36|98.97|98.37|98.74|98.14|82
1761479100000|2025-10-26 11:45:00|98.97|98.37|98.9|98.3|99.05|98.45|98.75|98.15|169
1761479400000|2025-10-26 11:50:00|98.91|98.31|98.84|98.24|98.93|98.33|98.83|98.23|73
1761479700000|2025-10-26 11:55:00|98.85|98.25|98.94|98.34|98.99|98.39|98.85|98.25|58
1761480000000|2025-10-26 12:00:00|98.93|98.33|99.06|98.46|99.09|98.49|98.93|98.33|98
1761480300000|2025-10-26 12:05:00|99.07|98.47|99.05|98.45|99.09|98.49|99.02|98.42|59
1761480600000|2025-10-26 12:10:00|99.06|98.46|99.1|98.5|99.14|98.54|99.05|98.45|54
1761480900000|2025-10-26 12:15:00|99.11|98.51|99.14|98.54|99.17|98.57|99.11|98.51|66
1761481200000|2025-10-26 12:20:00|99.13|98.53|98.88|98.28|99.14|98.54|98.85|98.25|127
1761481500000|2025-10-26 12:25:00|98.87|98.27|99.06|98.46|99.07|98.47|98.83|98.23|50
1761481800000|2025-10-26 12:30:00|99.13|98.53|99.42|98.82|99.43|98.83|99.13|98.53|93
1761482100000|2025-10-26 12:35:00|99.41|98.81|99.59|98.99|99.68|99.08|99.39|98.79|116
1761482400000|2025-10-26 12:40:00|99.58|98.98|99.55|98.95|99.58|98.98|99.43|98.83|102
1761482700000|2025-10-26 12:45:00|99.58|98.98|99.83|99.23|99.83|99.23|99.58|98.98|93
1761483000000|2025-10-26 12:50:00|99.85|99.25|99.78|99.18|99.9|99.3|99.72|99.12|108
1761483300000|2025-10-26 12:55:00|99.79|99.19|99.81|99.21|99.88|99.28|99.79|99.19|34
1761483600000|2025-10-26 13:00:00|99.82|99.22|99.61|99.01|99.84|99.24|99.58|98.98|111
1761483900000|2025-10-26 13:05:00|99.62|99.02|99.56|98.96|99.62|99.02|99.54|98.94|71
1761484200000|2025-10-26 13:10:00|99.57|98.97|99.49|98.89|99.66|99.06|99.49|98.89|47
1761484500000|2025-10-26 13:15:00|99.5|98.9|99.51|98.91|99.53|98.93|99.35|98.75|95
1761484800000|2025-10-26 13:20:00|99.5|98.9|99.57|98.97|99.57|98.97|99.48|98.88|24
1761485100000|2025-10-26 13:25:00|99.58|98.98|99.56|98.96|99.64|99.04|99.52|98.92|52
1761485400000|2025-10-26 13:30:00|99.57|98.97|99.6|99|99.67|99.07|99.56|98.96|65
1761485700000|2025-10-26 13:35:00|99.59|98.99|99.69|99.09|99.7|99.1|99.54|98.94|66
1761486000000|2025-10-26 13:40:00|99.72|99.12|99.75|99.15|99.82|99.22|99.68|99.08|107
1761486300000|2025-10-26 13:45:00|99.74|99.14|99.56|98.96|99.79|99.19|99.53|98.93|110
1761486600000|2025-10-26 13:50:00|99.62|99.02|99.46|98.86|99.67|99.07|99.46|98.86|87
1761486900000|2025-10-26 13:55:00|99.45|98.85|99.5|98.9|99.56|98.96|99.44|98.84|60
1761487200000|2025-10-26 14:00:00|99.49|98.89|99.43|98.83|99.5|98.9|99.41|98.81|78
1761487500000|2025-10-26 14:05:00|99.44|98.84|99.49|98.89|99.52|98.92|99.41|98.81|23
1761487800000|2025-10-26 14:10:00|99.5|98.9|99.38|98.78|99.5|98.9|99.36|98.76|49
1761488100000|2025-10-26 14:15:00|99.39|98.79|99.31|98.71|99.43|98.83|99.27|98.67|73
1761488400000|2025-10-26 14:20:00|99.32|98.72|99.04|98.44|99.33|98.73|99.03|98.43|57
1761488700000|2025-10-26 14:25:00|99.05|98.45|98.99|98.39|99.13|98.53|98.96|98.36|64
1761489000000|2025-10-26 14:30:00|98.98|98.38|98.97|98.37|99.17|98.57|98.94|98.34|64
1761489300000|2025-10-26 14:35:00|98.96|98.36|99.04|98.44|99.04|98.44|98.95|98.35|56
1761489600000|2025-10-26 14:40:00|99.06|98.46|99.16|98.56|99.19|98.59|99.06|98.46|59
1761489900000|2025-10-26 14:45:00|99.15|98.55|99.04|98.44|99.15|98.55|99.02|98.42|71
1761490200000|2025-10-26 14:50:00|99.05|98.45|99.03|98.43|99.07|98.47|98.98|98.38|91
1761490500000|2025-10-26 14:55:00|99.04|98.44|99.04|98.44|99.06|98.46|99.01|98.41|25
1761490800000|2025-10-26 15:00:00|99.05|98.45|98.99|98.39|99.06|98.46|98.98|98.38|55
1761491100000|2025-10-26 15:05:00|98.98|98.38|99.07|98.47|99.08|98.48|98.92|98.32|46
1761491400000|2025-10-26 15:10:00|99.08|98.48|99.13|98.53|99.22|98.62|99.08|98.48|45
1761491700000|2025-10-26 15:15:00|99.14|98.54|99.07|98.47|99.22|98.62|99.07|98.47|63
1761492000000|2025-10-26 15:20:00|99.08|98.48|99.1|98.5|99.14|98.54|99.08|98.48|43
1761492300000|2025-10-26 15:25:00|99.11|98.51|99.22|98.62|99.25|98.65|99.11|98.51|33
1761492600000|2025-10-26 15:30:00|99.27|98.67|99.43|98.83|99.49|98.89|99.27|98.67|59
1761492900000|2025-10-26 15:35:00|99.42|98.82|99.31|98.71|99.42|98.82|99.29|98.69|31
1761493200000|2025-10-26 15:40:00|99.3|98.7|99.28|98.68|99.3|98.7|99.23|98.63|53
1761493500000|2025-10-26 15:45:00|99.27|98.67|99.43|98.83|99.47|98.87|99.27|98.67|51
1761493800000|2025-10-26 15:50:00|99.42|98.82|99.55|98.95|99.58|98.98|99.42|98.82|22
1761494100000|2025-10-26 15:55:00|99.54|98.94|99.5|98.9|99.55|98.95|99.5|98.9|13
1761494400000|2025-10-26 16:00:00|99.51|98.91|99.4|98.8|99.51|98.91|99.34|98.74|122
1761494700000|2025-10-26 16:05:00|99.39|98.79|99.52|98.92|99.53|98.93|99.32|98.72|57
1761495000000|2025-10-26 16:10:00|99.49|98.89|99.44|98.84|99.57|98.97|99.44|98.84|67
1761495300000|2025-10-26 16:15:00|99.41|98.81|99.32|98.72|99.41|98.81|99.23|98.63|83
1761495600000|2025-10-26 16:20:00|99.31|98.71|99.34|98.74|99.34|98.74|99.29|98.69|36
1761495900000|2025-10-26 16:25:00|99.35|98.75|99.44|98.84|99.48|98.88|99.35|98.75|50
1761496200000|2025-10-26 16:30:00|99.43|98.83|99.52|98.92|99.58|98.98|99.33|98.73|71
1761496500000|2025-10-26 16:35:00|99.53|98.93|99.7|99.1|99.75|99.15|99.51|98.91|41
1761496800000|2025-10-26 16:40:00|99.71|99.11|99.68|99.08|99.78|99.18|99.67|99.07|66
1761497100000|2025-10-26 16:45:00|99.67|99.07|99.64|99.04|99.71|99.11|99.63|99.03|183
1761497400000|2025-10-26 16:50:00|99.63|99.03|99.55|98.95|99.64|99.04|99.51|98.91|96
1761497700000|2025-10-26 16:55:00|99.54|98.94|99.41|98.81|99.54|98.94|99.37|98.77|92
1761498000000|2025-10-26 17:00:00|99.4|98.8|99.26|98.66|99.42|98.82|99.25|98.65|45
1761498300000|2025-10-26 17:05:00|99.25|98.65|99.28|98.68|99.3|98.7|99.2|98.6|31
1761498600000|2025-10-26 17:10:00|99.27|98.67|99.33|98.73|99.37|98.77|99.26|98.66|57
1761498900000|2025-10-26 17:15:00|99.32|98.72|99.34|98.74|99.34|98.74|99.29|98.69|39
1761499200000|2025-10-26 17:20:00|99.33|98.73|99.34|98.74|99.34|98.74|99.3|98.7|83
1761499500000|2025-10-26 17:25:00|99.35|98.75|99.38|98.78|99.39|98.79|99.33|98.73|20
1761499800000|2025-10-26 17:30:00|99.39|98.79|99.66|99.06|99.67|99.07|99.39|98.79|85
1761500100000|2025-10-26 17:35:00|99.65|99.05|99.5|98.9|99.65|99.05|99.49|98.89|95
1761500400000|2025-10-26 17:40:00|99.51|98.91|99.53|98.93|99.55|98.95|99.51|98.91|27
1761500700000|2025-10-26 17:45:00|99.52|98.92|99.53|98.93|99.55|98.95|99.51|98.91|18
1761501000000|2025-10-26 17:50:00|99.54|98.94|99.55|98.95|99.61|99.01|99.54|98.94|39
1761501300000|2025-10-26 17:55:00|99.54|98.94|99.41|98.81|99.54|98.94|99.38|98.78|59
1761501600000|2025-10-26 18:00:00|99.4|98.8|99.45|98.85|99.45|98.85|99.37|98.77|56
1761501900000|2025-10-26 18:05:00|99.44|98.84|99.46|98.86|99.48|98.88|99.43|98.83|41
1761502200000|2025-10-26 18:10:00|99.47|98.87|99.45|98.85|99.47|98.87|99.44|98.84|37
1761502500000|2025-10-26 18:15:00|99.46|98.86|99.47|98.87|99.48|98.88|99.45|98.85|19
1761502800000|2025-10-26 18:20:00|99.46|98.86|99.45|98.85|99.48|98.88|99.44|98.84|30
1761503100000|2025-10-26 18:25:00|99.46|98.86|99.33|98.73|99.46|98.86|99.32|98.72|31
1761503400000|2025-10-26 18:30:00|99.32|98.72|99.43|98.83|99.45|98.85|99.31|98.71|23
1761503700000|2025-10-26 18:35:00|99.44|98.84|99.5|98.9|99.5|98.9|99.43|98.83|15
1761504000000|2025-10-26 18:40:00|99.49|98.89|99.53|98.93|99.57|98.97|99.49|98.89|34
1761504300000|2025-10-26 18:45:00|99.54|98.94|99.48|98.88|99.54|98.94|99.47|98.87|80
1761504600000|2025-10-26 18:50:00|99.47|98.87|99.45|98.85|99.49|98.89|99.45|98.85|17
1761504900000|2025-10-26 18:55:00|99.46|98.86|99.46|98.86|99.46|98.86|99.37|98.77|53
1761505200000|2025-10-26 19:00:00|99.47|98.87|99.39|98.79|99.47|98.87|99.37|98.77|27
1761505500000|2025-10-26 19:05:00|99.38|98.78|99.34|98.74|99.41|98.81|99.3|98.7|31
1761505800000|2025-10-26 19:10:00|99.35|98.75|99.33|98.73|99.35|98.75|99.3|98.7|13
1761506100000|2025-10-26 19:15:00|99.34|98.74|99.33|98.73|99.35|98.75|99.3|98.7|32
1761506400000|2025-10-26 19:20:00|99.32|98.72|99.31|98.71|99.34|98.74|99.25|98.65|73
1761506700000|2025-10-26 19:25:00|99.32|98.72|99.34|98.74|99.36|98.76|99.3|98.7|28
1761507000000|2025-10-26 19:30:00|99.33|98.73|99.28|98.68|99.35|98.75|99.28|98.68|44
1761507300000|2025-10-26 19:35:00|99.29|98.69|99.35|98.75|99.35|98.75|99.29|98.69|80
1761507600000|2025-10-26 19:40:00|99.36|98.76|99.4|98.8|99.4|98.8|99.36|98.76|16
1761507900000|2025-10-26 19:45:00|99.41|98.81|99.46|98.86|99.52|98.92|99.41|98.81|24
1761508200000|2025-10-26 19:50:00|99.45|98.85|99.45|98.85|99.49|98.89|99.4|98.8|29
1761508500000|2025-10-26 19:55:00|99.44|98.84|99.54|98.94|99.54|98.94|99.43|98.83|15
1761508800000|2025-10-26 20:00:00|99.53|98.93|99.39|98.79|99.53|98.93|99.34|98.74|39
1761509100000|2025-10-26 20:05:00|99.4|98.8|99.37|98.77|99.4|98.8|99.34|98.74|52
1761509400000|2025-10-26 20:10:00|99.35|98.75|99.37|98.77|99.38|98.78|99.33|98.73|57
1761509700000|2025-10-26 20:15:00|99.36|98.76|99.26|98.66|99.37|98.77|99.21|98.61|39
1761510000000|2025-10-26 20:20:00|99.25|98.65|99.13|98.53|99.25|98.65|99.09|98.49|70
1761510300000|2025-10-26 20:25:00|99.12|98.52|99.03|98.43|99.15|98.55|99.01|98.41|50
1761510600000|2025-10-26 20:30:00|99.02|98.42|99.2|98.6|99.21|98.61|99.02|98.42|47
1761510900000|2025-10-26 20:35:00|99.19|98.59|99.2|98.6|99.2|98.6|99.15|98.55|20
1761511200000|2025-10-26 20:40:00|99.21|98.61|99.24|98.64|99.28|98.68|99.21|98.61|80
1761511500000|2025-10-26 20:45:00|99.25|98.65|99.22|98.62|99.27|98.67|99.19|98.59|45
1761511800000|2025-10-26 20:50:00|99.23|98.63|99.35|98.75|99.35|98.75|99.19|98.59|33
1761512100000|2025-10-26 20:55:00|99.36|98.76|99.26|98.66|99.36|98.76|99.26|98.66|25
1761512400000|2025-10-26 21:00:00|99.27|98.67|99.23|98.63|99.28|98.68|99.21|98.61|14
1761512700000|2025-10-26 21:05:00|99.24|98.64|99.43|98.83|99.43|98.83|99.22|98.62|17
1761513000000|2025-10-26 21:10:00|99.44|98.84|99.6|99|99.6|99|99.42|98.82|42
1761513300000|2025-10-26 21:15:00|99.64|99.04|99.56|98.96|99.64|99.04|99.53|98.93|43
1761513600000|2025-10-26 21:20:00|99.55|98.95|99.6|99|99.62|99.02|99.55|98.95|72
1761513900000|2025-10-26 21:25:00|99.59|98.99|99.31|98.71|99.62|99.02|99.26|98.66|83
1761514200000|2025-10-26 21:30:00|99.3|98.7|99.57|98.97|99.57|98.97|99.19|98.59|118
1761514500000|2025-10-26 21:35:00|99.58|98.98|99.71|99.11|99.73|99.13|99.56|98.96|106
1761514800000|2025-10-26 21:40:00|99.72|99.12|99.82|99.22|99.87|99.27|99.72|99.12|84
1761515100000|2025-10-26 21:45:00|99.81|99.21|99.79|99.19|99.81|99.21|99.75|99.15|21
1761515400000|2025-10-26 21:50:00|99.78|99.18|99.77|99.17|99.79|99.19|99.74|99.14|30
1761515700000|2025-10-26 21:55:00|99.76|99.16|99.73|99.13|99.76|99.16|99.7|99.1|25
1761516000000|2025-10-26 22:00:00|99.74|99.14|100.81|100.21|101.21|100.61|99.74|99.14|411
1761516300000|2025-10-26 22:05:00|100.82|100.22|100.82|100.22|100.92|100.32|100.62|100.02|370
1761516600000|2025-10-26 22:10:00|100.81|100.21|100.71|100.11|100.84|100.24|100.59|99.99|184
1761516900000|2025-10-26 22:15:00|100.72|100.12|100.42|99.82|100.78|100.18|100.39|99.79|122
1761517200000|2025-10-26 22:20:00|100.41|99.81|100.3|99.7|100.45|99.85|100.17|99.57|162
1761517500000|2025-10-26 22:25:00|100.31|99.71|100.45|99.85|100.46|99.86|100.3|99.7|116
1761517800000|2025-10-26 22:30:00|100.46|99.86|100.43|99.83|100.59|99.99|100.33|99.73|110
1761518100000|2025-10-26 22:35:00|100.44|99.84|100.41|99.81|100.44|99.84|100.35|99.75|71
1761518400000|2025-10-26 22:40:00|100.4|99.8|100.58|99.98|100.64|100.04|100.4|99.8|99
1761518700000|2025-10-26 22:45:00|100.59|99.99|100.76|100.16|100.78|100.18|100.59|99.99|88
1761519000000|2025-10-26 22:50:00|100.75|100.15|100.65|100.05|100.77|100.17|100.64|100.04|117
1761519300000|2025-10-26 22:55:00|100.64|100.04|100.65|100.05|100.7|100.1|100.62|100.02|73
1761519600000|2025-10-26 23:00:00|100.66|100.06|100.68|100.08|100.89|100.29|100.64|100.04|157
1761519900000|2025-10-26 23:05:00|100.67|100.07|100.44|99.84|100.68|100.08|100.39|99.79|98
1761520200000|2025-10-26 23:10:00|100.43|99.83|100.44|99.84|100.55|99.95|100.37|99.77|67
1761520500000|2025-10-26 23:15:00|100.45|99.85|100.4|99.8|100.45|99.85|100.32|99.72|49
1761520800000|2025-10-26 23:20:00|100.41|99.81|100.34|99.74|100.44|99.84|100.31|99.71|66
1761521100000|2025-10-26 23:25:00|100.35|99.75|100.19|99.59|100.37|99.77|100.19|99.59|61
1761521400000|2025-10-26 23:30:00|100.18|99.58|100.38|99.78|100.4|99.8|100.13|99.53|69
1761521700000|2025-10-26 23:35:00|100.37|99.77|100.38|99.78|100.54|99.94|100.27|99.67|123
1761522000000|2025-10-26 23:40:00|100.39|99.79|100.27|99.67|100.4|99.8|100.23|99.63|57
1761522300000|2025-10-26 23:45:00|100.28|99.68|100.35|99.75|100.39|99.79|100.27|99.67|104
1761522600000|2025-10-26 23:50:00|100.34|99.74|100.27|99.67|100.34|99.74|100.27|99.67|32
1761522900000|2025-10-26 23:55:00|100.28|99.68|100.28|99.68|100.35|99.75|100.18|99.58|103
1761523200000|2025-10-27 00:00:00|100.29|99.69|100.44|99.84|100.49|99.89|100.2|99.6|126
1761523500000|2025-10-27 00:05:00|100.43|99.83|100.52|99.92|100.52|99.92|100.33|99.73|129
1761523800000|2025-10-27 00:10:00|100.51|99.91|100.48|99.88|100.51|99.91|100.43|99.83|108
1761524100000|2025-10-27 00:15:00|100.49|99.89|100.53|99.93|100.54|99.94|100.48|99.88|120
1761524400000|2025-10-27 00:20:00|100.52|99.92|100.53|99.93|100.57|99.97|100.51|99.91|57
1761524700000|2025-10-27 00:25:00|100.54|99.94|100.67|100.07|100.68|100.08|100.52|99.92|34
1761525000000|2025-10-27 00:30:00|100.68|100.08|100.8|100.2|100.81|100.21|100.63|100.03|87
1761525300000|2025-10-27 00:35:00|100.81|100.21|100.87|100.27|100.94|100.34|100.78|100.18|73
1761525600000|2025-10-27 00:40:00|100.86|100.26|100.75|100.15|100.86|100.26|100.64|100.04|78
1761525900000|2025-10-27 00:45:00|100.74|100.14|100.39|99.79|100.75|100.15|100.35|99.75|102
1761526200000|2025-10-27 00:50:00|100.38|99.78|100.39|99.79|100.46|99.86|100.37|99.77|72
1761526500000|2025-10-27 00:55:00|100.4|99.8|100.45|99.85|100.48|99.88|100.39|99.79|75
1761526800000|2025-10-27 01:00:00|100.44|99.84|100.41|99.81|100.48|99.88|100.36|99.76|60
1761527100000|2025-10-27 01:05:00|100.4|99.8|100.37|99.77|100.4|99.8|100.34|99.74|35
1761527400000|2025-10-27 01:10:00|100.36|99.76|100.43|99.83|100.44|99.84|100.35|99.75|48
1761527700000|2025-10-27 01:15:00|100.42|99.82|100.48|99.88|100.48|99.88|100.34|99.74|58
1761528000000|2025-10-27 01:20:00|100.49|99.89|100.68|100.08|100.8|100.2|100.49|99.89|102
1761528300000|2025-10-27 01:25:00|100.67|100.07|100.69|100.09|100.73|100.13|100.67|100.07|46
1761528600000|2025-10-27 01:30:00|100.68|100.08|100.68|100.08|100.69|100.09|100.54|99.94|53
1761528900000|2025-10-27 01:35:00|100.69|100.09|100.88|100.28|100.89|100.29|100.69|100.09|100
1761529200000|2025-10-27 01:40:00|100.87|100.27|100.72|100.12|100.88|100.28|100.72|100.12|116
1761529500000|2025-10-27 01:45:00|100.73|100.13|100.8|100.2|100.81|100.21|100.68|100.08|38
1761529800000|2025-10-27 01:50:00|100.79|100.19|100.84|100.24|100.86|100.26|100.79|100.19|37
1761530100000|2025-10-27 01:55:00|100.85|100.25|100.83|100.23|100.9|100.3|100.83|100.23|29
1761530400000|2025-10-27 02:00:00|100.82|100.22|100.83|100.23|100.83|100.23|100.7|100.1|61
1761530700000|2025-10-27 02:05:00|100.84|100.24|101.07|100.47|101.08|100.48|100.84|100.24|39
1761531000000|2025-10-27 02:10:00|101.06|100.46|101.02|100.42|101.08|100.48|101.02|100.42|63
1761531300000|2025-10-27 02:15:00|101.01|100.41|100.9|100.3|101.01|100.41|100.72|100.12|81
1761531600000|2025-10-27 02:20:00|100.91|100.31|101.13|100.53|101.14|100.54|100.88|100.28|54
1761531900000|2025-10-27 02:25:00|101.14|100.54|100.68|100.08|101.17|100.57|100.68|100.08|133
1761532200000|2025-10-27 02:30:00|100.67|100.07|100.57|99.97|100.67|100.07|100.45|99.85|104
1761532500000|2025-10-27 02:35:00|100.58|99.98|100.76|100.16|100.76|100.16|100.57|99.97|58
1761532800000|2025-10-27 02:40:00|100.77|100.17|100.85|100.25|100.85|100.25|100.73|100.13|53
1761533100000|2025-10-27 02:45:00|100.86|100.26|100.7|100.1|100.9|100.3|100.7|100.1|54
1761533400000|2025-10-27 02:50:00|100.69|100.09|100.64|100.04|100.71|100.11|100.64|100.04|33
1761533700000|2025-10-27 02:55:00|100.66|100.06|100.72|100.12|100.74|100.14|100.65|100.05|36
1761534000000|2025-10-27 03:00:00|100.71|100.11|100.68|100.08|100.71|100.11|100.64|100.04|48
1761534300000|2025-10-27 03:05:00|100.69|100.09|100.63|100.03|100.69|100.09|100.61|100.01|30
1761534600000|2025-10-27 03:10:00|100.62|100.02|100.7|100.1|100.74|100.14|100.62|100.02|33
1761534900000|2025-10-27 03:15:00|100.71|100.11|100.73|100.13|100.77|100.17|100.65|100.05|64
1761535200000|2025-10-27 03:20:00|100.74|100.14|100.49|99.89|100.75|100.15|100.48|99.88|70
1761535500000|2025-10-27 03:25:00|100.48|99.88|100.47|99.87|100.58|99.98|100.43|99.83|75
1761535800000|2025-10-27 03:30:00|100.45|99.85|100.4|99.8|100.46|99.86|100.37|99.77|58
1761536100000|2025-10-27 03:35:00|100.41|99.81|100.35|99.75|100.42|99.82|100.34|99.74|31
1761536400000|2025-10-27 03:40:00|100.34|99.74|100.22|99.62|100.34|99.74|100.21|99.61|36
1761536700000|2025-10-27 03:45:00|100.23|99.63|100.34|99.74|100.35|99.75|100.21|99.61|33
1761537000000|2025-10-27 03:50:00|100.33|99.73|100.32|99.72|100.34|99.74|100.25|99.65|49
1761537300000|2025-10-27 03:55:00|100.33|99.73|100.32|99.72|100.33|99.73|100.28|99.68|46
1761537600000|2025-10-27 04:00:00|100.31|99.71|100.31|99.71|100.37|99.77|100.28|99.68|29
1761537900000|2025-10-27 04:05:00|100.32|99.72|100.25|99.65|100.32|99.72|100.21|99.61|35
1761538200000|2025-10-27 04:10:00|100.26|99.66|100.3|99.7|100.36|99.76|100.26|99.66|47
1761538500000|2025-10-27 04:15:00|100.31|99.71|100.3|99.7|100.39|99.79|100.29|99.69|33
1761538800000|2025-10-27 04:20:00|100.29|99.69|100.48|99.88|100.49|99.89|100.28|99.68|40
1761539100000|2025-10-27 04:25:00|100.47|99.87|100.53|99.93|100.53|99.93|100.46|99.86|32
1761539400000|2025-10-27 04:30:00|100.52|99.92|100.4|99.8|100.52|99.92|100.4|99.8|46
1761539700000|2025-10-27 04:35:00|100.41|99.81|100.46|99.86|100.48|99.88|100.41|99.81|32
1761540000000|2025-10-27 04:40:00|100.47|99.87|100.65|100.05|100.66|100.06|100.47|99.87|24
1761540300000|2025-10-27 04:45:00|100.64|100.04|100.78|100.18|100.78|100.18|100.61|100.01|31
1761540600000|2025-10-27 04:50:00|100.79|100.19|100.81|100.21|100.83|100.23|100.74|100.14|17
1761540900000|2025-10-27 04:55:00|100.82|100.22|100.78|100.18|100.83|100.23|100.78|100.18|16
1761541200000|2025-10-27 05:00:00|100.79|100.19|100.77|100.17|100.79|100.19|100.75|100.15|21
1761541500000|2025-10-27 05:05:00|100.78|100.18|100.79|100.19|100.82|100.22|100.76|100.16|26
1761541800000|2025-10-27 05:10:00|100.8|100.2|101.01|100.41|101.06|100.46|100.8|100.2|92
1761542100000|2025-10-27 05:15:00|101.02|100.42|101.05|100.45|101.06|100.46|101.01|100.41|61
1761542400000|2025-10-27 05:20:00|101.06|100.46|101.09|100.49|101.17|100.57|100.99|100.39|66
1761542700000|2025-10-27 05:25:00|101.08|100.48|101.15|100.55|101.15|100.55|101.07|100.47|44
1761543000000|2025-10-27 05:30:00|101.14|100.54|100.99|100.39|101.14|100.54|100.97|100.37|40
1761543300000|2025-10-27 05:35:00|100.98|100.38|100.93|100.33|101.02|100.42|100.93|100.33|35
1761543600000|2025-10-27 05:40:00|100.94|100.34|101|100.4|101.04|100.44|100.93|100.33|21
1761543900000|2025-10-27 05:45:00|100.99|100.39|100.83|100.23|100.99|100.39|100.8|100.2|55
1761544200000|2025-10-27 05:50:00|100.82|100.22|100.75|100.15|100.82|100.22|100.7|100.1|39
1761544500000|2025-10-27 05:55:00|100.76|100.16|100.78|100.18|100.8|100.2|100.71|100.11|22
1761544800000|2025-10-27 06:00:00|100.79|100.19|100.55|99.95|100.79|100.19|100.45|99.85|91
1761545100000|2025-10-27 06:05:00|100.58|99.98|100.56|99.96|100.58|99.98|100.47|99.87|76
1761545400000|2025-10-27 06:10:00|100.57|99.97|100.65|100.05|100.65|100.05|100.52|99.92|43
1761545700000|2025-10-27 06:15:00|100.64|100.04|100.87|100.27|100.91|100.31|100.61|100.01|74
1761546000000|2025-10-27 06:20:00|100.88|100.28|100.92|100.32|101.07|100.47|100.86|100.26|80
1761546300000|2025-10-27 06:25:00|100.91|100.31|101.11|100.51|101.11|100.51|100.85|100.25|61
1761546600000|2025-10-27 06:30:00|101.1|100.5|100.98|100.38|101.12|100.52|100.97|100.37|65
1761546900000|2025-10-27 06:35:00|100.99|100.39|101.08|100.48|101.11|100.51|100.99|100.39|57
1761547200000|2025-10-27 06:40:00|101.07|100.47|101.08|100.48|101.1|100.5|101.04|100.44|36
1761547500000|2025-10-27 06:45:00|101.07|100.47|101.34|100.74|101.36|100.76|101.07|100.47|76
1761547800000|2025-10-27 06:50:00|101.35|100.75|101.31|100.71|101.5|100.9|101.29|100.69|66
1761548100000|2025-10-27 06:55:00|101.3|100.7|101.19|100.59|101.36|100.76|101.17|100.57|49
1761548400000|2025-10-27 07:00:00|101.18|100.58|101.04|100.44|101.18|100.58|100.97|100.37|81
1761548700000|2025-10-27 07:05:00|101.03|100.43|100.72|100.12|101.1|100.5|100.71|100.11|180
1761549000000|2025-10-27 07:10:00|100.71|100.11|100.28|99.68|100.74|100.14|100.25|99.65|176
1761549300000|2025-10-27 07:15:00|100.29|99.69|100.41|99.81|100.52|99.92|100.27|99.67|92
1761549600000|2025-10-27 07:20:00|100.42|99.82|100.25|99.65|100.48|99.88|100.2|99.6|78
1761549900000|2025-10-27 07:25:00|100.26|99.66|100.35|99.75|100.36|99.76|100.23|99.63|47
1761550200000|2025-10-27 07:30:00|100.34|99.74|100.25|99.65|100.34|99.74|100.22|99.62|56
1761550500000|2025-10-27 07:35:00|100.26|99.66|99.74|99.14|100.3|99.7|99.74|99.14|135
1761550800000|2025-10-27 07:40:00|99.73|99.13|99.92|99.32|99.93|99.33|99.6|99|166
1761551100000|2025-10-27 07:45:00|99.91|99.31|100.03|99.43|100.17|99.57|99.87|99.27|84
1761551400000|2025-10-27 07:50:00|100.02|99.42|99.98|99.38|100.03|99.43|99.96|99.36|21
1761551700000|2025-10-27 07:55:00|99.99|99.39|100.07|99.47|100.11|99.51|99.96|99.36|49
1761552000000|2025-10-27 08:00:00|100.08|99.48|100.1|99.5|100.11|99.51|100.01|99.41|63
1761552300000|2025-10-27 08:05:00|100.11|99.51|100.16|99.56|100.23|99.63|99.98|99.38|84
1761552600000|2025-10-27 08:10:00|100.14|99.54|99.93|99.33|100.14|99.54|99.93|99.33|87
1761552900000|2025-10-27 08:15:00|99.94|99.34|100.08|99.48|100.08|99.48|99.91|99.31|80
1761553200000|2025-10-27 08:20:00|100.09|99.49|99.92|99.32|100.1|99.5|99.88|99.28|79
1761553500000|2025-10-27 08:25:00|99.93|99.33|99.33|98.73|99.93|99.33|99.22|98.62|252
1761553800000|2025-10-27 08:30:00|99.34|98.74|99.69|99.09|99.71|99.11|99.34|98.74|98
1761554100000|2025-10-27 08:35:00|99.68|99.08|99.75|99.15|99.79|99.19|99.68|99.08|43
1761554400000|2025-10-27 08:40:00|99.74|99.14|99.72|99.12|99.8|99.2|99.69|99.09|41
1761554700000|2025-10-27 08:45:00|99.71|99.11|99.56|98.96|99.77|99.17|99.52|98.92|85
1761555000000|2025-10-27 08:50:00|99.55|98.95|99.55|98.95|99.62|99.02|99.5|98.9|78
1761555300000|2025-10-27 08:55:00|99.54|98.94|99.62|99.02|99.65|99.05|99.48|98.88|73
1761555600000|2025-10-27 09:00:00|99.61|99.01|99.36|98.76|99.65|99.05|99.17|98.57|147
1761555900000|2025-10-27 09:05:00|99.35|98.75|99.11|98.51|99.35|98.75|98.98|98.38|200
1761556200000|2025-10-27 09:10:00|99.12|98.52|99.39|98.79|99.41|98.81|99.12|98.52|149
1761556500000|2025-10-27 09:15:00|99.38|98.78|99.45|98.85|99.45|98.85|99.15|98.55|124
1761556800000|2025-10-27 09:20:00|99.46|98.86|99.32|98.72|99.63|99.03|99.31|98.71|132
1761557100000|2025-10-27 09:25:00|99.33|98.73|99.34|98.74|99.46|98.86|99.28|98.68|116
1761557400000|2025-10-27 09:30:00|99.33|98.73|99.32|98.72|99.46|98.86|99.23|98.63|134
1761557700000|2025-10-27 09:35:00|99.33|98.73|99.38|98.78|99.4|98.8|99.27|98.67|106
1761558000000|2025-10-27 09:40:00|99.39|98.79|99.31|98.71|99.44|98.84|99.27|98.67|78
1761558300000|2025-10-27 09:45:00|99.3|98.7|99.18|98.58|99.3|98.7|99.17|98.57|86
1761558600000|2025-10-27 09:50:00|99.19|98.59|99.2|98.6|99.22|98.62|99.07|98.47|81
1761558900000|2025-10-27 09:55:00|99.19|98.59|99.24|98.64|99.25|98.65|99.17|98.57|21
1761559200000|2025-10-27 10:00:00|99.23|98.63|99.2|98.6|99.24|98.64|99.14|98.54|61
1761559500000|2025-10-27 10:05:00|99.21|98.61|99.43|98.83|99.47|98.87|99.21|98.61|86
1761559800000|2025-10-27 10:10:00|99.42|98.82|99.35|98.75|99.42|98.82|99.28|98.68|94
1761560100000|2025-10-27 10:15:00|99.36|98.76|99.55|98.95|99.57|98.97|99.36|98.76|97
1761560400000|2025-10-27 10:20:00|99.54|98.94|99.49|98.89|99.6|99|99.48|98.88|48
1761560700000|2025-10-27 10:25:00|99.48|98.88|99.44|98.84|99.52|98.92|99.43|98.83|32
1761561000000|2025-10-27 10:30:00|99.43|98.83|99.38|98.78|99.43|98.83|99.3|98.7|53
1761561300000|2025-10-27 10:35:00|99.39|98.79|99.35|98.75|99.44|98.84|99.35|98.75|42
1761561600000|2025-10-27 10:40:00|99.36|98.76|99.31|98.71|99.37|98.77|99.3|98.7|27
1761561900000|2025-10-27 10:45:00|99.3|98.7|99.38|98.78|99.39|98.79|99.29|98.69|53
1761562200000|2025-10-27 10:50:00|99.37|98.77|99.27|98.67|99.37|98.77|99.25|98.65|66
1761562500000|2025-10-27 10:55:00|99.26|98.66|99.25|98.65|99.26|98.66|99.2|98.6|37
1761562800000|2025-10-27 11:00:00|99.24|98.64|99.37|98.77|99.44|98.84|99.24|98.64|38
1761563100000|2025-10-27 11:05:00|99.36|98.76|99.3|98.7|99.37|98.77|99.27|98.67|45
1761563400000|2025-10-27 11:10:00|99.31|98.71|99.33|98.73|99.43|98.83|99.3|98.7|61
1761563700000|2025-10-27 11:15:00|99.34|98.74|99.06|98.46|99.39|98.79|99.06|98.46|49
1761564000000|2025-10-27 11:20:00|99.05|98.45|98.94|98.34|99.05|98.45|98.72|98.12|158
1761564300000|2025-10-27 11:25:00|98.95|98.35|99|98.4|99|98.4|98.93|98.33|62
1761564600000|2025-10-27 11:30:00|98.99|98.39|99.22|98.62|99.25|98.65|98.96|98.36|78
1761564900000|2025-10-27 11:35:00|99.23|98.63|99.33|98.73|99.37|98.77|99.22|98.62|50
1761565200000|2025-10-27 11:40:00|99.34|98.74|99.5|98.9|99.56|98.96|99.34|98.74|56
1761565500000|2025-10-27 11:45:00|99.51|98.91|99.4|98.8|99.51|98.91|99.38|98.78|34
1761565800000|2025-10-27 11:50:00|99.41|98.81|99.4|98.8|99.42|98.82|99.32|98.72|44
1761566100000|2025-10-27 11:55:00|99.41|98.81|99.53|98.93|99.55|98.95|99.41|98.81|18
1761566400000|2025-10-27 12:00:00|99.52|98.92|99.58|98.98|99.61|99.01|99.41|98.81|75
1761566700000|2025-10-27 12:05:00|99.57|98.97|99.39|98.79|99.57|98.97|99.38|98.78|61
1761567000000|2025-10-27 12:10:00|99.4|98.8|99.34|98.74|99.4|98.8|99.28|98.68|57
1761567300000|2025-10-27 12:15:00|99.35|98.75|99.23|98.63|99.36|98.76|99.21|98.61|36
1761567600000|2025-10-27 12:20:00|99.22|98.62|99.36|98.76|99.36|98.76|99.22|98.62|52
1761567900000|2025-10-27 12:25:00|99.35|98.75|99.34|98.74|99.39|98.79|99.28|98.68|49
1761568200000|2025-10-27 12:30:00|99.33|98.73|99.11|98.51|99.34|98.74|99.11|98.51|113
1761568500000|2025-10-27 12:35:00|99.12|98.52|99.06|98.46|99.12|98.52|99.02|98.42|130
1761568800000|2025-10-27 12:40:00|99.07|98.47|99.02|98.42|99.08|98.48|98.9|98.3|120
1761569100000|2025-10-27 12:45:00|99.03|98.43|99.11|98.51|99.11|98.51|99.01|98.41|111
1761569400000|2025-10-27 12:50:00|99.12|98.52|99.07|98.47|99.18|98.58|99.07|98.47|81
1761569700000|2025-10-27 12:55:00|99.06|98.46|99.01|98.41|99.07|98.47|99.01|98.41|30
1761570000000|2025-10-27 13:00:00|99|98.4|99.11|98.51|99.13|98.53|98.93|98.33|78
1761570300000|2025-10-27 13:05:00|99.12|98.52|99.25|98.65|99.29|98.69|99.12|98.52|55
1761570600000|2025-10-27 13:10:00|99.24|98.64|99.17|98.57|99.27|98.67|99.17|98.57|86
1761570900000|2025-10-27 13:15:00|99.16|98.56|99.13|98.53|99.17|98.57|99.11|98.51|107
1761571200000|2025-10-27 13:20:00|99.11|98.51|99.01|98.41|99.12|98.52|98.98|98.38|111
1761571500000|2025-10-27 13:25:00|99.02|98.42|99.14|98.54|99.17|98.57|99|98.4|55
1761571800000|2025-10-27 13:30:00|99.15|98.55|99.02|98.42|99.33|98.73|98.96|98.36|225
1761572100000|2025-10-27 13:35:00|99.01|98.41|98.74|98.14|99.01|98.41|98.72|98.12|253
1761572400000|2025-10-27 13:40:00|98.72|98.12|98.91|98.31|98.91|98.31|98.47|97.87|260
1761572700000|2025-10-27 13:45:00|98.9|98.3|99.15|98.55|99.15|98.55|98.85|98.25|80
1761573000000|2025-10-27 13:50:00|99.14|98.54|99.52|98.92|99.54|98.94|99.1|98.5|120
1761573300000|2025-10-27 13:55:00|99.53|98.93|99.47|98.87|99.53|98.93|99.42|98.82|48
1761573600000|2025-10-27 14:00:00|99.48|98.88|99.36|98.76|99.56|98.96|99.35|98.75|84
1761573900000|2025-10-27 14:05:00|99.35|98.75|99.08|98.48|99.35|98.75|99.01|98.41|135
1761574200000|2025-10-27 14:10:00|99.07|98.47|98.98|98.38|99.07|98.47|98.83|98.23|148
1761574500000|2025-10-27 14:15:00|98.97|98.37|98.76|98.16|99.01|98.41|98.75|98.15|117
1761574800000|2025-10-27 14:20:00|98.77|98.17|99.11|98.51|99.13|98.53|98.7|98.1|196
1761575100000|2025-10-27 14:25:00|99.12|98.52|99.28|98.68|99.28|98.68|99.12|98.52|66
1761575400000|2025-10-27 14:30:00|99.27|98.67|99.06|98.46|99.27|98.67|98.96|98.36|117
1761575700000|2025-10-27 14:35:00|99.07|98.47|99.22|98.62|99.23|98.63|99.05|98.45|93
1761576000000|2025-10-27 14:40:00|99.21|98.61|99.25|98.65|99.31|98.71|99.17|98.57|82
1761576300000|2025-10-27 14:45:00|99.26|98.66|99.28|98.68|99.31|98.71|99.23|98.63|80
1761576600000|2025-10-27 14:50:00|99.27|98.67|99.33|98.73|99.33|98.73|99.25|98.65|79
1761576900000|2025-10-27 14:55:00|99.34|98.74|99.41|98.81|99.54|98.94|99.34|98.74|73
1761577200000|2025-10-27 15:00:00|99.4|98.8|99.63|99.03|99.66|99.06|99.4|98.8|73
1761577500000|2025-10-27 15:05:00|99.62|99.02|100.12|99.52|100.26|99.66|99.55|98.95|134
1761577800000|2025-10-27 15:10:00|100.1|99.5|100.91|100.31|101.33|100.73|99.97|99.37|342
1761578100000|2025-10-27 15:15:00|100.92|100.32|100.61|100.01|101.06|100.46|100.55|99.95|281
1761578400000|2025-10-27 15:20:00|100.6|100|100.1|99.5|100.61|100.01|99.92|99.32|243
1761578700000|2025-10-27 15:25:00|100.09|99.49|101.24|100.64|101.24|100.64|99.95|99.35|259
1761579000000|2025-10-27 15:30:00|101.25|100.65|101.58|100.98|101.69|101.09|100.87|100.27|336
1761579300000|2025-10-27 15:35:00|101.56|100.96|102.19|101.59|102.31|101.71|101.32|100.72|407
1761579600000|2025-10-27 15:40:00|102.2|101.6|102.14|101.54|102.32|101.72|102|101.4|266
1761579900000|2025-10-27 15:45:00|102.15|101.55|102.08|101.48|102.31|101.71|101.61|101.01|305
1761580200000|2025-10-27 15:50:00|102.1|101.5|102.02|101.42|102.7|102.1|101.65|101.05|293
1761580500000|2025-10-27 15:55:00|102.03|101.43|102.34|101.74|102.35|101.75|101.89|101.29|274
1761580800000|2025-10-27 16:00:00|102.36|101.76|102.29|101.69|102.46|101.86|102.11|101.51|283
1761581100000|2025-10-27 16:05:00|102.3|101.7|102.69|102.09|102.77|102.17|102.2|101.6|212
1761581400000|2025-10-27 16:10:00|102.68|102.08|102.35|101.75|102.68|102.08|102.21|101.61|208
1761581700000|2025-10-27 16:15:00|102.34|101.74|102.39|101.79|102.58|101.98|102.25|101.65|169
1761582000000|2025-10-27 16:20:00|102.4|101.8|101.89|101.29|102.44|101.84|101.88|101.28|225
1761582300000|2025-10-27 16:25:00|101.88|101.28|101.95|101.35|102.12|101.52|101.77|101.17|149
1761582600000|2025-10-27 16:30:00|101.94|101.34|102|101.4|102.07|101.47|101.81|101.21|136
1761582900000|2025-10-27 16:35:00|102.01|101.41|102.6|102|102.67|102.07|102.01|101.41|287
1761583200000|2025-10-27 16:40:00|102.61|102.01|102.77|102.17|103.08|102.48|102.6|102|238
1761583500000|2025-10-27 16:45:00|102.78|102.18|102.82|102.22|102.9|102.3|102.63|102.03|169
1761583800000|2025-10-27 16:50:00|102.81|102.21|103.29|102.69|103.32|102.72|102.73|102.13|143
1761584100000|2025-10-27 16:55:00|103.3|102.7|103.06|102.46|103.38|102.78|102.99|102.39|238
1761584400000|2025-10-27 17:00:00|103.05|102.45|102.68|102.08|103.09|102.49|102.64|102.04|185
1761584700000|2025-10-27 17:05:00|102.67|102.07|102.85|102.25|102.85|102.25|102.58|101.98|135
1761585000000|2025-10-27 17:10:00|102.86|102.26|102.99|102.39|103.28|102.68|102.85|102.25|168
1761585300000|2025-10-27 17:15:00|102.98|102.38|103.03|102.43|103.11|102.51|102.92|102.32|123
1761585600000|2025-10-27 17:20:00|103.02|102.42|102.54|101.94|103.02|102.42|102.38|101.78|155
1761585900000|2025-10-27 17:25:00|102.55|101.95|102.32|101.72|102.6|102|102.32|101.72|97
1761586200000|2025-10-27 17:30:00|102.31|101.71|102.28|101.68|102.38|101.78|102.2|101.6|96
1761586500000|2025-10-27 17:35:00|102.27|101.67|102.23|101.63|102.34|101.74|102.15|101.55|151
1761586800000|2025-10-27 17:40:00|102.24|101.64|102.15|101.55|102.29|101.69|102.11|101.51|78
1761587100000|2025-10-27 17:45:00|102.14|101.54|102.2|101.6|102.24|101.64|102|101.4|85
1761587400000|2025-10-27 17:50:00|102.19|101.59|102.17|101.57|102.19|101.59|102.12|101.52|74
1761587700000|2025-10-27 17:55:00|102.18|101.58|102.2|101.6|102.22|101.62|102.12|101.52|46
1761588000000|2025-10-27 18:00:00|102.19|101.59|102.5|101.9|103.11|102.51|102.12|101.52|326
1761588300000|2025-10-27 18:05:00|102.51|101.91|102.85|102.25|103.01|102.41|102.51|101.91|191
1761588600000|2025-10-27 18:10:00|102.84|102.24|102.96|102.36|103.03|102.43|102.66|102.06|121
1761588900000|2025-10-27 18:15:00|102.95|102.35|102.66|102.06|102.95|102.35|102.6|102|81
1761589200000|2025-10-27 18:20:00|102.67|102.07|102.46|101.86|102.67|102.07|102.41|101.81|69
1761589500000|2025-10-27 18:25:00|102.45|101.85|102.22|101.62|102.45|101.85|102.1|101.5|149
1761589800000|2025-10-27 18:30:00|102.21|101.61|102.74|102.14|102.81|102.21|102.2|101.6|193
1761590100000|2025-10-27 18:35:00|102.76|102.16|102.79|102.19|102.84|102.24|102.74|102.14|117
1761590400000|2025-10-27 18:40:00|102.8|102.2|102.68|102.08|102.81|102.21|102.6|102|101
1761590700000|2025-10-27 18:45:00|102.67|102.07|102.73|102.13|102.83|102.23|102.67|102.07|110
1761591000000|2025-10-27 18:50:00|102.74|102.14|102.52|101.92|102.74|102.14|102.46|101.86|131
1761591300000|2025-10-27 18:55:00|102.51|101.91|102.3|101.7|102.51|101.91|102.26|101.66|98
1761591600000|2025-10-27 19:00:00|102.31|101.71|102.1|101.5|102.32|101.72|102|101.4|154
1761591900000|2025-10-27 19:05:00|102.09|101.49|102.31|101.71|102.4|101.8|102.07|101.47|80
1761592200000|2025-10-27 19:10:00|102.3|101.7|102.44|101.84|102.54|101.94|102.24|101.64|66
1761592500000|2025-10-27 19:15:00|102.43|101.83|102.27|101.67|102.43|101.83|102.2|101.6|77
1761592800000|2025-10-27 19:20:00|102.28|101.68|102.16|101.56|102.32|101.72|102.12|101.52|43
1761593100000|2025-10-27 19:25:00|102.17|101.57|102.01|101.41|102.21|101.61|101.99|101.39|70
1761593400000|2025-10-27 19:30:00|102.02|101.42|101.81|101.21|102.05|101.45|101.72|101.12|94
1761593700000|2025-10-27 19:35:00|101.82|101.22|101.83|101.23|101.89|101.29|101.7|101.1|100
1761594000000|2025-10-27 19:40:00|101.84|101.24|101.96|101.36|101.99|101.39|101.79|101.19|98
1761594300000|2025-10-27 19:45:00|101.97|101.37|102.22|101.62|102.25|101.65|101.97|101.37|115
1761594600000|2025-10-27 19:50:00|102.23|101.63|102.48|101.88|102.6|102|102.22|101.62|96
1761594900000|2025-10-27 19:55:00|102.49|101.89|102.31|101.71|102.49|101.89|102.21|101.61|47
1761595200000|2025-10-27 20:00:00|102.32|101.72|102.03|101.43|102.32|101.72|101.83|101.23|171
1761595500000|2025-10-27 20:05:00|102.02|101.42|101.76|101.16|102.02|101.42|101.76|101.16|96
1761595800000|2025-10-27 20:10:00|101.75|101.15|101.59|100.99|101.76|101.16|101.4|100.8|125
1761596100000|2025-10-27 20:15:00|101.58|100.98|101.64|101.04|101.66|101.06|101.53|100.93|57
1761596400000|2025-10-27 20:20:00|101.63|101.03|101.1|100.5|101.63|101.03|101.09|100.49|64
1761596700000|2025-10-27 20:25:00|101.09|100.49|101.1|100.5|101.2|100.6|101.06|100.46|79
1761597000000|2025-10-27 20:30:00|101.09|100.49|100.89|100.29|101.09|100.49|100.83|100.23|123
1761597300000|2025-10-27 20:35:00|100.88|100.28|100.84|100.24|100.92|100.32|100.84|100.24|34
1761597600000|2025-10-27 20:40:00|100.85|100.25|100.87|100.27|101.01|100.41|100.85|100.25|57
1761597900000|2025-10-27 20:45:00|100.85|100.25|100.87|100.27|100.9|100.3|100.77|100.17|56
1761598200000|2025-10-27 20:50:00|100.88|100.28|100.7|100.1|100.88|100.28|100.69|100.09|50
1761598500000|2025-10-27 20:55:00|100.69|100.09|100.56|99.96|100.69|100.09|100.56|99.96|76
1761598800000|2025-10-27 21:00:00|100.55|99.95|100.87|100.27|100.87|100.27|100.52|99.92|81
1761599100000|2025-10-27 21:05:00|100.88|100.28|100.74|100.14|100.88|100.28|100.74|100.14|39
1761599400000|2025-10-27 21:10:00|100.73|100.13|100.75|100.15|100.77|100.17|100.68|100.08|30
1761599700000|2025-10-27 21:15:00|100.77|100.17|100.92|100.32|100.94|100.34|100.77|100.17|33
1761600000000|2025-10-27 21:20:00|100.93|100.33|100.6|100|101.04|100.44|100.5|99.9|97
1761600300000|2025-10-27 21:25:00|100.61|100.01|100.57|99.97|100.65|100.05|100.56|99.96|53
1761600600000|2025-10-27 21:30:00|100.56|99.96|100.85|100.25|100.86|100.26|100.55|99.95|74
1761600900000|2025-10-27 21:35:00|100.86|100.26|100.82|100.22|100.86|100.26|100.69|100.09|31
1761601200000|2025-10-27 21:40:00|100.81|100.21|100.67|100.07|100.81|100.21|100.61|100.01|37
1761601500000|2025-10-27 21:45:00|100.66|100.06|100.85|100.25|100.99|100.39|100.66|100.06|70
1761601800000|2025-10-27 21:50:00|100.86|100.26|100.92|100.32|100.99|100.39|100.86|100.26|23
1761602100000|2025-10-27 21:55:00|100.91|100.31|100.55|99.95|100.92|100.32|100.55|99.95|48
1761602400000|2025-10-27 22:00:00|100.54|99.94|100.6|100|100.6|100|100.26|99.66|99
1761602700000|2025-10-27 22:05:00|100.59|99.99|100.4|99.8|100.59|99.99|100.4|99.8|36
1761603000000|2025-10-27 22:10:00|100.39|99.79|100.22|99.62|100.41|99.81|100.13|99.53|93
1761603300000|2025-10-27 22:15:00|100.21|99.61|100.2|99.6|100.27|99.67|100.12|99.52|66
1761603600000|2025-10-27 22:20:00|100.19|99.59|100.56|99.96|100.56|99.96|100.16|99.56|104
1761603900000|2025-10-27 22:25:00|100.55|99.95|100.36|99.76|100.55|99.95|100.36|99.76|30
1761604200000|2025-10-27 22:30:00|100.35|99.75|100.15|99.55|100.35|99.75|100.05|99.45|84
1761604500000|2025-10-27 22:35:00|100.14|99.54|99.57|98.97|100.14|99.54|99.56|98.96|56
1761604800000|2025-10-27 22:40:00|99.59|98.99|99.48|98.88|99.64|99.04|99.45|98.85|62
1761605100000|2025-10-27 22:45:00|99.47|98.87|99.63|99.03|99.63|99.03|99.44|98.84|63
1761605400000|2025-10-27 22:50:00|99.64|99.04|99.53|98.93|99.66|99.06|99.52|98.92|34
1761605700000|2025-10-27 22:55:00|99.52|98.92|99.55|98.95|99.55|98.95|99.42|98.82|45
1761606000000|2025-10-27 23:00:00|99.56|98.96|99.31|98.71|99.56|98.96|99.22|98.62|126
1761606300000|2025-10-27 23:05:00|99.3|98.7|99.3|98.7|99.43|98.83|99.22|98.62|67
1761606600000|2025-10-27 23:10:00|99.31|98.71|99.36|98.76|99.45|98.85|99.31|98.71|70
1761606900000|2025-10-27 23:15:00|99.35|98.75|99.28|98.68|99.35|98.75|99.03|98.43|146
1761607200000|2025-10-27 23:20:00|99.27|98.67|99.21|98.61|99.28|98.68|99.11|98.51|61
1761607500000|2025-10-27 23:25:00|99.22|98.62|99.41|98.81|99.43|98.83|99.22|98.62|73
1761607800000|2025-10-27 23:30:00|99.42|98.82|99.65|99.05|99.65|99.05|99.42|98.82|51
1761608100000|2025-10-27 23:35:00|99.64|99.04|99.53|98.93|99.66|99.06|99.48|98.88|74
1761608400000|2025-10-27 23:40:00|99.54|98.94|99.6|99|99.64|99.04|99.54|98.94|87
1761608700000|2025-10-27 23:45:00|99.59|98.99|99.63|99.03|99.76|99.16|99.56|98.96|69
1761609000000|2025-10-27 23:50:00|99.62|99.02|99.78|99.18|99.81|99.21|99.51|98.91|59
1761609300000|2025-10-27 23:55:00|99.79|99.19|99.7|99.1|99.82|99.22|99.68|99.08|32
1761609600000|2025-10-28 00:00:00|99.69|99.09|99.64|99.04|99.73|99.13|99.62|99.02|67
1761609900000|2025-10-28 00:05:00|99.63|99.03|99.92|99.32|99.94|99.34|99.47|98.87|97
1761610200000|2025-10-28 00:10:00|99.91|99.31|99.69|99.09|99.93|99.33|99.69|99.09|79
1761610500000|2025-10-28 00:15:00|99.68|99.08|99.82|99.22|99.88|99.28|99.68|99.08|115
1761610800000|2025-10-28 00:20:00|99.84|99.24|100.13|99.53|100.17|99.57|99.84|99.24|103
1761611100000|2025-10-28 00:25:00|100.12|99.52|100.16|99.56|100.2|99.6|100.09|99.49|55
1761611400000|2025-10-28 00:30:00|100.14|99.54|99.8|99.2|100.15|99.55|99.8|99.2|77
1761611700000|2025-10-28 00:35:00|99.81|99.21|99.84|99.24|99.89|99.29|99.7|99.1|62
1761612000000|2025-10-28 00:40:00|99.83|99.23|99.74|99.14|99.84|99.24|99.49|98.89|89
1761612300000|2025-10-28 00:45:00|99.76|99.16|99.61|99.01|99.79|99.19|99.55|98.95|90
1761612600000|2025-10-28 00:50:00|99.6|99|99.73|99.13|99.83|99.23|99.59|98.99|74
1761612900000|2025-10-28 00:55:00|99.72|99.12|99.97|99.37|99.97|99.37|99.7|99.1|52
1761613200000|2025-10-28 01:00:00|99.99|99.39|100.24|99.64|100.27|99.67|99.99|99.39|86
1761613500000|2025-10-28 01:05:00|100.23|99.63|100.06|99.46|100.24|99.64|100.02|99.42|70
1761613800000|2025-10-28 01:10:00|100.05|99.45|99.89|99.29|100.09|99.49|99.89|99.29|43
1761614100000|2025-10-28 01:15:00|99.91|99.31|99.9|99.3|99.94|99.34|99.84|99.24|71
1761614400000|2025-10-28 01:20:00|99.91|99.31|99.64|99.04|99.91|99.31|99.58|98.98|73
1761614700000|2025-10-28 01:25:00|99.62|99.02|99.63|99.03|99.64|99.04|99.53|98.93|64
1761615000000|2025-10-28 01:30:00|99.62|99.02|99.85|99.25|99.89|99.29|99.58|98.98|56
1761615300000|2025-10-28 01:35:00|99.87|99.27|100.26|99.66|100.32|99.72|99.81|99.21|111
1761615600000|2025-10-28 01:40:00|100.27|99.67|100.83|100.23|101.05|100.45|100.23|99.63|172
1761615900000|2025-10-28 01:45:00|100.84|100.24|100.79|100.19|100.94|100.34|100.79|100.19|102
1761616200000|2025-10-28 01:50:00|100.78|100.18|100.53|99.93|100.78|100.18|100.52|99.92|42
1761616500000|2025-10-28 01:55:00|100.52|99.92|100.58|99.98|100.58|99.98|100.44|99.84|52
1761616800000|2025-10-28 02:00:00|100.6|100|100.57|99.97|100.7|100.1|100.57|99.97|54
1761617100000|2025-10-28 02:05:00|100.56|99.96|100.65|100.05|100.71|100.11|100.54|99.94|65
1761617400000|2025-10-28 02:10:00|100.66|100.06|100.23|99.63|100.66|100.06|100.16|99.56|83
1761617700000|2025-10-28 02:15:00|100.22|99.62|100.09|99.49|100.25|99.65|100.05|99.45|43
1761618000000|2025-10-28 02:20:00|100.08|99.48|99.69|99.09|100.1|99.5|99.65|99.05|119
1761618300000|2025-10-28 02:25:00|99.68|99.08|99.87|99.27|99.89|99.29|99.67|99.07|65
1761618600000|2025-10-28 02:30:00|99.86|99.26|99.85|99.25|99.94|99.34|99.79|99.19|72
1761618900000|2025-10-28 02:35:00|99.86|99.26|100.1|99.5|100.14|99.54|99.86|99.26|57
1761619200000|2025-10-28 02:40:00|100.09|99.49|99.93|99.33|100.09|99.49|99.93|99.33|29
1761619500000|2025-10-28 02:45:00|99.94|99.34|99.5|98.9|100.04|99.44|99.5|98.9|92
1761619800000|2025-10-28 02:50:00|99.52|98.92|99.76|99.16|99.86|99.26|99.23|98.63|193
1761620100000|2025-10-28 02:55:00|99.75|99.15|100.11|99.51|100.14|99.54|99.75|99.15|67
1761620400000|2025-10-28 03:00:00|100.1|99.5|100.25|99.65|100.31|99.71|100.04|99.44|134
1761620700000|2025-10-28 03:05:00|100.26|99.66|100.01|99.41|100.27|99.67|100.01|99.41|45
1761621000000|2025-10-28 03:10:00|100|99.4|99.43|98.83|100|99.4|99.43|98.83|135
1761621300000|2025-10-28 03:15:00|99.45|98.85|99.87|99.27|99.88|99.28|99.45|98.85|108
1761621600000|2025-10-28 03:20:00|99.88|99.28|100.05|99.45|100.07|99.47|99.88|99.28|95
1761621900000|2025-10-28 03:25:00|100.04|99.44|100.14|99.54|100.23|99.63|100.01|99.41|105
1761622200000|2025-10-28 03:30:00|100.15|99.55|100.01|99.41|100.16|99.56|99.88|99.28|70
1761622500000|2025-10-28 03:35:00|100.02|99.42|100.13|99.53|100.15|99.55|99.89|99.29|68
1761622800000|2025-10-28 03:40:00|100.12|99.52|100.23|99.63|100.23|99.63|100.03|99.43|61
1761623100000|2025-10-28 03:45:00|100.24|99.64|100.04|99.44|100.41|99.81|99.97|99.37|113
1761623400000|2025-10-28 03:50:00|100.03|99.43|99.96|99.36|100.04|99.44|99.93|99.33|58
1761623700000|2025-10-28 03:55:00|99.95|99.35|100.35|99.75|100.38|99.78|99.93|99.33|87
1761624000000|2025-10-28 04:00:00|100.34|99.74|100.09|99.49|100.35|99.75|100.09|99.49|54
1761624300000|2025-10-28 04:05:00|100.08|99.48|100.09|99.49|100.23|99.63|100.02|99.42|62
1761624600000|2025-10-28 04:10:00|100.1|99.5|100.15|99.55|100.2|99.6|100.1|99.5|40
1761624900000|2025-10-28 04:15:00|100.16|99.56|100.36|99.76|100.43|99.83|100.16|99.56|63
1761625200000|2025-10-28 04:20:00|100.35|99.75|100.29|99.69|100.38|99.78|100.27|99.67|66
1761625500000|2025-10-28 04:25:00|100.28|99.68|100.23|99.63|100.36|99.76|100.23|99.63|42
1761625800000|2025-10-28 04:30:00|100.22|99.62|100.09|99.49|100.22|99.62|100.06|99.46|48
1761626100000|2025-10-28 04:35:00|100.1|99.5|100.03|99.43|100.16|99.56|99.98|99.38|76
1761626400000|2025-10-28 04:40:00|100.02|99.42|100|99.4|100.14|99.54|99.95|99.35|58
1761626700000|2025-10-28 04:45:00|100.01|99.41|100.51|99.91|100.55|99.95|100.01|99.41|82
1761627000000|2025-10-28 04:50:00|100.5|99.9|100.53|99.93|100.6|100|100.44|99.84|50
1761627300000|2025-10-28 04:55:00|100.52|99.92|100.32|99.72|100.55|99.95|100.32|99.72|46
1761627600000|2025-10-28 05:00:00|100.31|99.71|100.38|99.78|100.45|99.85|100.31|99.71|50
1761627900000|2025-10-28 05:05:00|100.37|99.77|100.33|99.73|100.37|99.77|100.23|99.63|44
1761628200000|2025-10-28 05:10:00|100.32|99.72|100.31|99.71|100.35|99.75|100.31|99.71|23
1761628500000|2025-10-28 05:15:00|100.3|99.7|100.44|99.84|100.54|99.94|100.3|99.7|62
1761628800000|2025-10-28 05:20:00|100.43|99.83|100.32|99.72|100.47|99.87|100.32|99.72|41
1761629100000|2025-10-28 05:25:00|100.31|99.71|100.4|99.8|100.44|99.84|100.31|99.71|35
1761629400000|2025-10-28 05:30:00|100.39|99.79|100.02|99.42|100.39|99.79|100.02|99.42|52
1761629700000|2025-10-28 05:35:00|100|99.4|99.81|99.21|100|99.4|99.79|99.19|54
1761630000000|2025-10-28 05:40:00|99.8|99.2|99.74|99.14|99.88|99.28|99.73|99.13|71
1761630300000|2025-10-28 05:45:00|99.73|99.13|100.15|99.55|100.18|99.58|99.47|98.87|176
1761630600000|2025-10-28 05:50:00|100.14|99.54|99.87|99.27|100.14|99.54|99.79|99.19|99
1761630900000|2025-10-28 05:55:00|99.86|99.26|99.8|99.2|100.11|99.51|99.79|99.19|117
1761631200000|2025-10-28 06:00:00|99.81|99.21|99.94|99.34|100.12|99.52|99.81|99.21|93
1761631500000|2025-10-28 06:05:00|99.95|99.35|100.27|99.67|100.28|99.68|99.95|99.35|102
1761631800000|2025-10-28 06:10:00|100.26|99.66|100.52|99.92|100.53|99.93|100.22|99.62|107
1761632100000|2025-10-28 06:15:00|100.53|99.93|100.47|99.87|100.53|99.93|100.35|99.75|71
1761632400000|2025-10-28 06:20:00|100.48|99.88|100.29|99.69|100.48|99.88|100.27|99.67|46
1761632700000|2025-10-28 06:25:00|100.28|99.68|100.3|99.7|100.37|99.77|100.28|99.68|41
1761633000000|2025-10-28 06:30:00|100.29|99.69|100.86|100.26|100.91|100.31|100.27|99.67|108
1761633300000|2025-10-28 06:35:00|100.87|100.27|101.19|100.59|101.22|100.62|100.85|100.25|102
1761633600000|2025-10-28 06:40:00|101.2|100.6|101.96|101.36|101.98|101.38|101.16|100.56|169
1761633900000|2025-10-28 06:45:00|101.95|101.35|103.13|102.53|103.13|102.53|101.9|101.3|354
1761634200000|2025-10-28 06:50:00|103.14|102.54|106|105.4|106.13|105.53|103.14|102.54|752
1761634500000|2025-10-28 06:55:00|105.99|105.39|105.77|105.17|106.06|105.46|105.21|104.61|713
1761634800000|2025-10-28 07:00:00|105.78|105.18|106.86|106.26|107.09|106.49|105.55|104.95|692
1761635100000|2025-10-28 07:05:00|106.85|106.25|105.64|105.04|106.86|106.26|105.52|104.92|533
1761635400000|2025-10-28 07:10:00|105.63|105.03|104.49|103.89|105.64|105.04|103.71|103.11|467
1761635700000|2025-10-28 07:15:00|104.52|103.92|104.59|103.99|104.96|104.36|104.18|103.58|453
1761636000000|2025-10-28 07:20:00|104.6|104|104.75|104.15|105.21|104.61|104.6|104|307
1761636300000|2025-10-28 07:25:00|104.66|104.06|103.94|103.34|104.66|104.06|103.86|103.26|273
1761636600000|2025-10-28 07:30:00|103.93|103.33|103.81|103.21|104.1|103.5|103.56|102.96|290
1761636900000|2025-10-28 07:35:00|103.82|103.22|103.61|103.01|104.01|103.41|103.45|102.85|286
1761637200000|2025-10-28 07:40:00|103.6|103|103.29|102.69|103.62|103.02|103.28|102.68|185
1761637500000|2025-10-28 07:45:00|103.23|102.63|102.79|102.19|103.5|102.9|102.78|102.18|252
1761637800000|2025-10-28 07:50:00|102.8|102.2|102.68|102.08|102.9|102.3|102.58|101.98|281
1761638100000|2025-10-28 07:55:00|102.69|102.09|102.77|102.17|103.09|102.49|102.69|102.09|182
1761638400000|2025-10-28 08:00:00|102.78|102.18|102.92|102.32|103.06|102.46|102.67|102.07|195
1761638700000|2025-10-28 08:05:00|102.91|102.31|102.67|102.07|102.94|102.34|102.36|101.76|192
1761639000000|2025-10-28 08:10:00|102.68|102.08|101.81|101.21|102.68|102.08|101.72|101.12|213
1761639300000|2025-10-28 08:15:00|101.82|101.22|102.18|101.58|102.18|101.58|101.75|101.15|198
1761639600000|2025-10-28 08:20:00|102.19|101.59|102.02|101.42|102.36|101.76|101.97|101.37|169
1761639900000|2025-10-28 08:25:00|102.03|101.43|102.58|101.98|102.6|102|102.03|101.43|176
1761640200000|2025-10-28 08:30:00|102.57|101.97|102.6|102|102.72|102.12|102.29|101.69|203
1761640500000|2025-10-28 08:35:00|102.61|102.01|102.66|102.06|102.69|102.09|102.51|101.91|147
1761640800000|2025-10-28 08:40:00|102.65|102.05|102.41|101.81|102.69|102.09|102.38|101.78|174
1761641100000|2025-10-28 08:45:00|102.4|101.8|102.53|101.93|102.6|102|102.22|101.62|149
1761641400000|2025-10-28 08:50:00|102.52|101.92|102.47|101.87|102.76|102.16|102.4|101.8|168
1761641700000|2025-10-28 08:55:00|102.46|101.86|102.6|102|102.69|102.09|102.36|101.76|145
1761642000000|2025-10-28 09:00:00|102.61|102.01|102.85|102.25|102.91|102.31|102.54|101.94|148
1761642300000|2025-10-28 09:05:00|102.84|102.24|102.08|101.48|102.88|102.28|102.05|101.45|213
1761642600000|2025-10-28 09:10:00|102.09|101.49|101.63|101.03|102.14|101.54|101.5|100.9|269
1761642900000|2025-10-28 09:15:00|101.62|101.02|101.91|101.31|101.93|101.33|101.28|100.68|205
1761643200000|2025-10-28 09:20:00|101.92|101.32|101.83|101.23|101.93|101.33|101.74|101.14|89
1761643500000|2025-10-28 09:25:00|101.8|101.2|101.51|100.91|101.88|101.28|101.5|100.9|104
1761643800000|2025-10-28 09:30:00|101.52|100.92|101.71|101.11|101.79|101.19|101.52|100.92|122
1761644100000|2025-10-28 09:35:00|101.7|101.1|101.86|101.26|101.94|101.34|101.64|101.04|91
1761644400000|2025-10-28 09:40:00|101.85|101.25|101.93|101.33|102|101.4|101.77|101.17|68
1761644700000|2025-10-28 09:45:00|101.94|101.34|101.95|101.35|102.02|101.42|101.92|101.32|55
1761645000000|2025-10-28 09:50:00|101.94|101.34|102.1|101.5|102.12|101.52|101.93|101.33|49
1761645300000|2025-10-28 09:55:00|102.13|101.53|102.32|101.72|102.32|101.72|102.13|101.53|111
1761645600000|2025-10-28 10:00:00|102.33|101.73|101.94|101.34|102.34|101.74|101.93|101.33|126
1761645900000|2025-10-28 10:05:00|101.95|101.35|102.18|101.58|102.18|101.58|101.93|101.33|47
1761646200000|2025-10-28 10:10:00|102.15|101.55|102.16|101.56|102.17|101.57|102.01|101.41|52
1761646500000|2025-10-28 10:15:00|102.15|101.55|102.38|101.78|102.38|101.78|102.13|101.53|73
1761646800000|2025-10-28 10:20:00|102.41|101.81|102.2|101.6|102.43|101.83|102.2|101.6|67
1761647100000|2025-10-28 10:25:00|102.19|101.59|102.25|101.65|102.28|101.68|102.17|101.57|55
1761647400000|2025-10-28 10:30:00|102.24|101.64|102.08|101.48|102.24|101.64|102.08|101.48|54
1761647700000|2025-10-28 10:35:00|102.09|101.49|101.71|101.11|102.09|101.49|101.66|101.06|156
1761648000000|2025-10-28 10:40:00|101.7|101.1|101.66|101.06|101.7|101.1|101.48|100.88|81
1761648300000|2025-10-28 10:45:00|101.67|101.07|101.65|101.05|101.71|101.11|101.38|100.78|147
1761648600000|2025-10-28 10:50:00|101.66|101.06|101.64|101.04|101.66|101.06|101.53|100.93|111
1761648900000|2025-10-28 10:55:00|101.65|101.05|101.89|101.29|101.97|101.37|101.65|101.05|110
1761649200000|2025-10-28 11:00:00|101.9|101.3|102.1|101.5|102.12|101.52|101.81|101.21|140
1761649500000|2025-10-28 11:05:00|102.09|101.49|101.81|101.21|102.34|101.74|101.81|101.21|184
1761649800000|2025-10-28 11:10:00|101.82|101.22|101.73|101.13|101.87|101.27|101.64|101.04|121
1761650100000|2025-10-28 11:15:00|101.72|101.12|101.84|101.24|101.84|101.24|101.71|101.11|190
1761650400000|2025-10-28 11:20:00|101.86|101.26|101.66|101.06|101.88|101.28|101.6|101|130
1761650700000|2025-10-28 11:25:00|101.67|101.07|101.89|101.29|101.91|101.31|101.6|101|119
1761651000000|2025-10-28 11:30:00|101.88|101.28|102.08|101.48|102.08|101.48|101.86|101.26|79
1761651300000|2025-10-28 11:35:00|102.09|101.49|102.21|101.61|102.27|101.67|101.99|101.39|98
1761651600000|2025-10-28 11:40:00|102.2|101.6|102.27|101.67|102.56|101.96|102.06|101.46|301
1761651900000|2025-10-28 11:45:00|102.28|101.68|101.95|101.35|102.39|101.79|101.92|101.32|111
1761652200000|2025-10-28 11:50:00|101.96|101.36|102.36|101.76|102.36|101.76|101.9|101.3|137
1761652500000|2025-10-28 11:55:00|102.35|101.75|102.53|101.93|102.67|102.07|102.35|101.75|90
1761652800000|2025-10-28 12:00:00|102.52|101.92|102.3|101.7|102.6|102|102.29|101.69|121
1761653100000|2025-10-28 12:05:00|102.31|101.71|102.13|101.53|102.35|101.75|102.1|101.5|126
1761653400000|2025-10-28 12:10:00|102.12|101.52|102.23|101.63|102.29|101.69|102.12|101.52|72
1761653700000|2025-10-28 12:15:00|102.22|101.62|102.27|101.67|102.37|101.77|102.06|101.46|91
1761654000000|2025-10-28 12:20:00|102.26|101.66|102.17|101.57|102.26|101.66|102.15|101.55|52
1761654300000|2025-10-28 12:25:00|102.18|101.58|102.08|101.48|102.18|101.58|102|101.4|76
1761654600000|2025-10-28 12:30:00|102.09|101.49|101.83|101.23|102.1|101.5|101.82|101.22|55
1761654900000|2025-10-28 12:35:00|101.82|101.22|102.12|101.52|102.16|101.56|101.77|101.17|110
1761655200000|2025-10-28 12:40:00|102.13|101.53|102.32|101.72|102.34|101.74|102.13|101.53|46
1761655500000|2025-10-28 12:45:00|102.31|101.71|102.5|101.9|102.6|102|102.3|101.7|127
1761655800000|2025-10-28 12:50:00|102.49|101.89|102.49|101.89|102.54|101.94|102.41|101.81|87
1761656100000|2025-10-28 12:55:00|102.48|101.88|102.63|102.03|102.64|102.04|102.45|101.85|237
1761656400000|2025-10-28 13:00:00|102.62|102.02|102.53|101.93|102.65|102.05|102.42|101.82|132
1761656700000|2025-10-28 13:05:00|102.54|101.94|102.9|102.3|103.05|102.45|102.54|101.94|108
1761657000000|2025-10-28 13:10:00|102.88|102.28|102.63|102.03|102.93|102.33|102.62|102.02|152
1761657300000|2025-10-28 13:15:00|102.65|102.05|102.55|101.95|102.77|102.17|102.53|101.93|121
1761657600000|2025-10-28 13:20:00|102.57|101.97|103|102.4|103.01|102.41|102.57|101.97|168
1761657900000|2025-10-28 13:25:00|103.01|102.41|102.95|102.35|103.1|102.5|102.9|102.3|143
1761658200000|2025-10-28 13:30:00|102.94|102.34|102.68|102.08|103.03|102.43|102.63|102.03|234
1761658500000|2025-10-28 13:35:00|102.69|102.09|102.53|101.93|102.7|102.1|102.34|101.74|258
1761658800000|2025-10-28 13:40:00|102.52|101.92|102.65|102.05|102.7|102.1|102.43|101.83|149
1761659100000|2025-10-28 13:45:00|102.66|102.06|102.65|102.05|102.72|102.12|102.55|101.95|177
1761659400000|2025-10-28 13:50:00|102.66|102.06|102.08|101.48|102.75|102.15|102.06|101.46|189
1761659700000|2025-10-28 13:55:00|102.07|101.47|102|101.4|102.27|101.67|101.9|101.3|190
1761660000000|2025-10-28 14:00:00|102.01|101.41|101.86|101.26|102.15|101.55|101.81|101.21|290
1761660300000|2025-10-28 14:05:00|101.84|101.24|101.52|100.92|101.85|101.25|101.48|100.88|308
1761660600000|2025-10-28 14:10:00|101.53|100.93|101.32|100.72|101.54|100.94|100.88|100.28|351
1761660900000|2025-10-28 14:15:00|101.33|100.73|101.31|100.71|101.36|100.76|100.99|100.39|361
1761661200000|2025-10-28 14:20:00|101.3|100.7|101|100.4|101.41|100.81|100.94|100.34|413
1761661500000|2025-10-28 14:25:00|100.99|100.39|100.67|100.07|101.03|100.43|100.66|100.06|262
1761661800000|2025-10-28 14:30:00|100.68|100.08|99.91|99.31|100.86|100.26|99.74|99.14|438
1761662100000|2025-10-28 14:35:00|99.9|99.3|99.98|99.38|100.36|99.76|99.8|99.2|389
1761662400000|2025-10-28 14:40:00|99.97|99.37|99.07|98.47|99.97|99.37|98.93|98.33|533
1761662700000|2025-10-28 14:45:00|99.06|98.46|98.6|98|99.06|98.46|97.59|96.99|619
1761663000000|2025-10-28 14:50:00|98.61|98.01|98.8|98.2|98.95|98.35|98.52|97.92|353
1761663300000|2025-10-28 14:55:00|98.81|98.21|98.86|98.26|98.94|98.34|98.74|98.14|198
1761663600000|2025-10-28 15:00:00|98.85|98.25|98.83|98.23|98.92|98.32|98.8|98.2|170
1761663900000|2025-10-28 15:05:00|98.82|98.22|99.49|98.89|99.49|98.89|98.79|98.19|179
1761664200000|2025-10-28 15:10:00|99.48|98.88|99.57|98.97|99.63|99.03|99.33|98.73|168
1761664500000|2025-10-28 15:15:00|99.56|98.96|99.38|98.78|99.56|98.96|99.17|98.57|230
1761664800000|2025-10-28 15:20:00|99.39|98.79|99.12|98.52|99.47|98.87|99.12|98.52|261
1761665100000|2025-10-28 15:25:00|99.11|98.51|99.14|98.54|99.43|98.83|99.1|98.5|169
1761665400000|2025-10-28 15:30:00|99.13|98.53|99.15|98.55|99.19|98.59|98.88|98.28|251
1761665700000|2025-10-28 15:35:00|99.14|98.54|99.6|99|99.68|99.08|98.98|98.38|200
1761666000000|2025-10-28 15:40:00|99.59|98.99|99.17|98.57|99.59|98.99|99.16|98.56|190
1761666300000|2025-10-28 15:45:00|99.16|98.56|99.2|98.6|99.3|98.7|99.13|98.53|106
1761666600000|2025-10-28 15:50:00|99.21|98.61|99.25|98.65|99.46|98.86|99.2|98.6|101
1761666900000|2025-10-28 15:55:00|99.24|98.64|99.34|98.74|99.34|98.74|99.2|98.6|78
1761667200000|2025-10-28 16:00:00|99.33|98.73|99.7|99.1|99.7|99.1|99.27|98.67|125
1761667500000|2025-10-28 16:05:00|99.72|99.12|99.55|98.95|99.76|99.16|99.42|98.82|141
1761667800000|2025-10-28 16:10:00|99.54|98.94|99.51|98.91|99.57|98.97|99.41|98.81|111
1761668100000|2025-10-28 16:15:00|99.5|98.9|99.5|98.9|99.59|98.99|99.38|98.78|101
1761668400000|2025-10-28 16:20:00|99.51|98.91|99.13|98.53|99.51|98.91|99.13|98.53|99
1761668700000|2025-10-28 16:25:00|99.12|98.52|99.22|98.62|99.39|98.79|99.09|98.49|95
1761669000000|2025-10-28 16:30:00|99.23|98.63|99.43|98.83|99.8|99.2|99.23|98.63|235
1761669300000|2025-10-28 16:35:00|99.42|98.82|99.5|98.9|99.59|98.99|99.41|98.81|171
1761669600000|2025-10-28 16:40:00|99.49|98.89|99.35|98.75|99.5|98.9|99.31|98.71|111
1761669900000|2025-10-28 16:45:00|99.36|98.76|99.77|99.17|99.79|99.19|99.36|98.76|105
1761670200000|2025-10-28 16:50:00|99.78|99.18|99.91|99.31|99.95|99.35|99.74|99.14|119
1761670500000|2025-10-28 16:55:00|99.89|99.29|99.66|99.06|99.89|99.29|99.61|99.01|78
1761670800000|2025-10-28 17:00:00|99.65|99.05|99.87|99.27|99.95|99.35|99.65|99.05|79
1761671100000|2025-10-28 17:05:00|99.88|99.28|100.04|99.44|100.16|99.56|99.88|99.28|89
1761671400000|2025-10-28 17:10:00|100.03|99.43|100.08|99.48|100.2|99.6|99.99|99.39|65
1761671700000|2025-10-28 17:15:00|100.1|99.5|100|99.4|100.17|99.57|99.97|99.37|81
1761672000000|2025-10-28 17:20:00|99.99|99.39|100.12|99.52|100.12|99.52|99.95|99.35|46
1761672300000|2025-10-28 17:25:00|100.11|99.51|99.93|99.33|100.14|99.54|99.93|99.33|50
1761672600000|2025-10-28 17:30:00|99.92|99.32|100|99.4|100|99.4|99.67|99.07|133
1761672900000|2025-10-28 17:35:00|99.99|99.39|100.2|99.6|100.2|99.6|99.98|99.38|26
1761673200000|2025-10-28 17:40:00|100.21|99.61|100.04|99.44|100.26|99.66|100.04|99.44|50
1761673500000|2025-10-28 17:45:00|100.05|99.45|100.22|99.62|100.22|99.62|100.05|99.45|47
1761673800000|2025-10-28 17:50:00|100.23|99.63|100.32|99.72|100.32|99.72|100.21|99.61|39
1761674100000|2025-10-28 17:55:00|100.31|99.71|100.22|99.62|100.31|99.71|100.19|99.59|51
1761674400000|2025-10-28 18:00:00|100.23|99.63|99.77|99.17|100.24|99.64|99.69|99.09|139
1761674700000|2025-10-28 18:05:00|99.78|99.18|99.66|99.06|99.8|99.2|99.55|98.95|107
1761675000000|2025-10-28 18:10:00|99.65|99.05|99.91|99.31|99.94|99.34|99.54|98.94|71
1761675300000|2025-10-28 18:15:00|99.92|99.32|99.72|99.12|99.93|99.33|99.69|99.09|67
1761675600000|2025-10-28 18:20:00|99.73|99.13|99.63|99.03|99.74|99.14|99.6|99|52
1761675900000|2025-10-28 18:25:00|99.65|99.05|99.47|98.87|99.65|99.05|99.41|98.81|76
1761676200000|2025-10-28 18:30:00|99.48|98.88|99.53|98.93|99.57|98.97|99.48|98.88|88
1761676500000|2025-10-28 18:35:00|99.52|98.92|99.38|98.78|99.52|98.92|99.25|98.65|109
1761676800000|2025-10-28 18:40:00|99.37|98.77|99.37|98.77|99.39|98.79|99.28|98.68|86
1761677100000|2025-10-28 18:45:00|99.36|98.76|99.37|98.77|99.37|98.77|99.18|98.58|65
1761677400000|2025-10-28 18:50:00|99.36|98.76|99.47|98.87|99.5|98.9|99.36|98.76|28
1761677700000|2025-10-28 18:55:00|99.48|98.88|99.57|98.97|99.58|98.98|99.48|98.88|52
1761678000000|2025-10-28 19:00:00|99.58|98.98|99.36|98.76|99.67|99.07|99.26|98.66|99
1761678300000|2025-10-28 19:05:00|99.37|98.77|99.57|98.97|99.57|98.97|99.37|98.77|39
1761678600000|2025-10-28 19:10:00|99.56|98.96|99.56|98.96|99.6|99|99.56|98.96|38
1761678900000|2025-10-28 19:15:00|99.57|98.97|98.97|98.37|99.57|98.97|98.93|98.33|212
1761679200000|2025-10-28 19:20:00|98.96|98.36|98.85|98.25|98.98|98.38|98.69|98.09|241
1761679500000|2025-10-28 19:25:00|98.86|98.26|98.76|98.16|98.88|98.28|98.61|98.01|143
1761679800000|2025-10-28 19:30:00|98.73|98.13|98.91|98.31|98.97|98.37|98.4|97.8|230
1761680100000|2025-10-28 19:35:00|98.9|98.3|98.89|98.29|99.09|98.49|98.89|98.29|100
1761680400000|2025-10-28 19:40:00|98.88|98.28|98.8|98.2|98.89|98.29|98.73|98.13|112
1761680700000|2025-10-28 19:45:00|98.79|98.19|98.35|97.75|98.81|98.21|98.35|97.75|120
1761681000000|2025-10-28 19:50:00|98.33|97.73|98.64|98.04|98.66|98.06|98.23|97.63|181
1761681300000|2025-10-28 19:55:00|98.62|98.02|98.61|98.01|98.66|98.06|98.41|97.81|119
1761681600000|2025-10-28 20:00:00|98.6|98|98.4|97.8|98.6|98|98.27|97.67|142
1761681900000|2025-10-28 20:05:00|98.38|97.78|98.12|97.52|98.42|97.82|97.82|97.22|426
1761682200000|2025-10-28 20:10:00|98.13|97.53|97.96|97.36|98.2|97.6|97.75|97.15|312
1761682500000|2025-10-28 20:15:00|97.95|97.35|97.03|96.43|98.12|97.52|96.82|96.22|355
1761682800000|2025-10-28 20:20:00|97.06|96.46|97.2|96.6|97.34|96.74|96.73|96.13|506
1761683100000|2025-10-28 20:25:00|97.18|96.58|96.75|96.15|97.3|96.7|96.75|96.15|269
1761683400000|2025-10-28 20:30:00|96.76|96.16|96.87|96.27|97.01|96.41|96.23|95.63|368
1761683700000|2025-10-28 20:35:00|96.88|96.28|97.54|96.94|97.59|96.99|96.65|96.05|251
1761684000000|2025-10-28 20:40:00|97.55|96.95|97.22|96.62|97.55|96.95|97.19|96.59|208
1761684300000|2025-10-28 20:45:00|97.2|96.6|96.98|96.38|97.21|96.61|96.88|96.28|223
1761684600000|2025-10-28 20:50:00|96.95|96.35|97.16|96.56|97.16|96.56|96.56|95.96|233
1761684900000|2025-10-28 20:55:00|97.17|96.57|97|96.4|97.23|96.63|96.9|96.3|189
1761685200000|2025-10-28 21:00:00|96.99|96.39|97.05|96.45|97.09|96.49|96.77|96.17|203
1761685500000|2025-10-28 21:05:00|97.04|96.44|96.3|95.7|97.16|96.56|95.76|95.16|368
1761685800000|2025-10-28 21:10:00|96.29|95.69|96.78|96.18|96.78|96.18|96.13|95.53|266
1761686100000|2025-10-28 21:15:00|96.77|96.17|96.56|95.96|96.9|96.3|96.54|95.94|201
1761686400000|2025-10-28 21:20:00|96.55|95.95|96.45|95.85|96.6|96|96.4|95.8|113
1761686700000|2025-10-28 21:25:00|96.44|95.84|96.59|95.99|96.61|96.01|96.38|95.78|119
1761687000000|2025-10-28 21:30:00|96.58|95.98|97.18|96.58|97.23|96.63|96.57|95.97|129
1761687300000|2025-10-28 21:35:00|97.19|96.59|97.15|96.55|97.22|96.62|96.85|96.25|99
1761687600000|2025-10-28 21:40:00|97.14|96.54|97.37|96.77|97.4|96.8|97.14|96.54|115
1761687900000|2025-10-28 21:45:00|97.38|96.78|97.35|96.75|97.48|96.88|97.33|96.73|116
1761688200000|2025-10-28 21:50:00|97.34|96.74|97.19|96.59|97.34|96.74|97.12|96.52|43
1761688500000|2025-10-28 21:55:00|97.2|96.6|97.21|96.61|97.47|96.87|97.18|96.58|72
1761688800000|2025-10-28 22:00:00|97.2|96.6|97.35|96.75|97.37|96.77|97.02|96.42|167
1761689100000|2025-10-28 22:05:00|97.34|96.74|97.25|96.65|97.45|96.85|97.24|96.64|143
1761689400000|2025-10-28 22:10:00|97.26|96.66|97.22|96.62|97.33|96.73|97.05|96.45|117
1761689700000|2025-10-28 22:15:00|97.21|96.61|97.32|96.72|97.45|96.85|97.16|96.56|99
1761690000000|2025-10-28 22:20:00|97.31|96.71|97.45|96.85|97.49|96.89|97.23|96.63|82
1761690300000|2025-10-28 22:25:00|97.44|96.84|97.63|97.03|97.64|97.04|97.37|96.77|76
1761690600000|2025-10-28 22:30:00|97.64|97.04|97.64|97.04|97.76|97.16|97.63|97.03|116
1761690900000|2025-10-28 22:35:00|97.63|97.03|97.55|96.95|97.63|97.03|97.55|96.95|50
1761691200000|2025-10-28 22:40:00|97.54|96.94|97.69|97.09|97.77|97.17|97.54|96.94|98
1761691500000|2025-10-28 22:45:00|97.68|97.08|97.75|97.15|97.76|97.16|97.58|96.98|96
1761691800000|2025-10-28 22:50:00|97.74|97.14|97.6|97|97.74|97.14|97.55|96.95|175
1761692100000|2025-10-28 22:55:00|97.59|96.99|97.54|96.94|97.64|97.04|97.54|96.94|83
1761692400000|2025-10-28 23:00:00|97.55|96.95|97.3|96.7|97.6|97|97.29|96.69|105
1761692700000|2025-10-28 23:05:00|97.28|96.68|97.24|96.64|97.35|96.75|97.21|96.61|113
1761693000000|2025-10-28 23:10:00|97.25|96.65|97.17|96.57|97.25|96.65|97.16|96.56|34
1761693300000|2025-10-28 23:15:00|97.18|96.58|97.08|96.48|97.3|96.7|97.08|96.48|50
1761693600000|2025-10-28 23:20:00|97.07|96.47|97.22|96.62|97.22|96.62|96.93|96.33|136
1761693900000|2025-10-28 23:25:00|97.23|96.63|97.31|96.71|97.32|96.72|97.18|96.58|106
1761694200000|2025-10-28 23:30:00|97.3|96.7|97.34|96.74|97.39|96.79|97.28|96.68|100
1761694500000|2025-10-28 23:35:00|97.35|96.75|97.36|96.76|97.43|96.83|97.34|96.74|41
1761694800000|2025-10-28 23:40:00|97.35|96.75|97.09|96.49|97.36|96.76|97.05|96.45|104
1761695100000|2025-10-28 23:45:00|97.08|96.48|97.12|96.52|97.14|96.54|96.97|96.37|80
1761695400000|2025-10-28 23:50:00|97.11|96.51|97.1|96.5|97.14|96.54|97.02|96.42|63
1761695700000|2025-10-28 23:55:00|97.11|96.51|96.97|96.37|97.11|96.51|96.95|96.35|50
1761696000000|2025-10-29 00:00:00|96.96|96.36|96.89|96.29|96.97|96.37|96.75|96.15|169
1761696300000|2025-10-29 00:05:00|96.88|96.28|96.89|96.29|96.92|96.32|96.85|96.25|62
1761696600000|2025-10-29 00:10:00|96.88|96.28|97.11|96.51|97.17|96.57|96.75|96.15|93
1761696900000|2025-10-29 00:15:00|97.1|96.5|97.23|96.63|97.23|96.63|97.08|96.48|117
1761697200000|2025-10-29 00:20:00|97.21|96.61|97.28|96.68|97.28|96.68|97.13|96.53|72
1761697500000|2025-10-29 00:25:00|97.27|96.67|97.26|96.66|97.27|96.67|97.13|96.53|52
1761697800000|2025-10-29 00:30:00|97.27|96.67|97.16|96.56|97.3|96.7|97.03|96.43|78
1761698100000|2025-10-29 00:35:00|97.17|96.57|97.14|96.54|97.24|96.64|97.14|96.54|45
1761698400000|2025-10-29 00:40:00|97.15|96.55|96.92|96.32|97.15|96.55|96.92|96.32|46
1761698700000|2025-10-29 00:45:00|96.91|96.31|96.81|96.21|96.93|96.33|96.66|96.06|114
1761699000000|2025-10-29 00:50:00|96.82|96.22|96.84|96.24|96.89|96.29|96.73|96.13|88
1761699300000|2025-10-29 00:55:00|96.83|96.23|96.93|96.33|96.96|96.36|96.8|96.2|74
1761699600000|2025-10-29 01:00:00|96.92|96.32|96.92|96.32|97.02|96.42|96.85|96.25|84
1761699900000|2025-10-29 01:05:00|96.91|96.31|96.96|96.36|96.99|96.39|96.8|96.2|117
1761700200000|2025-10-29 01:10:00|96.95|96.35|96.86|96.26|97.02|96.42|96.86|96.26|86
1761700500000|2025-10-29 01:15:00|96.87|96.27|96.97|96.37|97.07|96.47|96.85|96.25|111
1761700800000|2025-10-29 01:20:00|96.98|96.38|96.89|96.29|97.02|96.42|96.86|96.26|86
1761701100000|2025-10-29 01:25:00|96.88|96.28|96.83|96.23|96.9|96.3|96.79|96.19|76
1761701400000|2025-10-29 01:30:00|96.84|96.24|97.03|96.43|97.05|96.45|96.84|96.24|108
1761701700000|2025-10-29 01:35:00|97.02|96.42|97.05|96.45|97.06|96.46|96.94|96.34|99
1761702000000|2025-10-29 01:40:00|97.06|96.46|97.08|96.48|97.43|96.83|97.06|96.46|174
1761702300000|2025-10-29 01:45:00|97.09|96.49|96.83|96.23|97.09|96.49|96.83|96.23|121
1761702600000|2025-10-29 01:50:00|96.84|96.24|96.94|96.34|96.94|96.34|96.79|96.19|84
1761702900000|2025-10-29 01:55:00|96.95|96.35|97.13|96.53|97.23|96.63|96.94|96.34|126
1761703200000|2025-10-29 02:00:00|97.11|96.51|96.96|96.36|97.11|96.51|96.94|96.34|137
1761703500000|2025-10-29 02:05:00|96.95|96.35|96.96|96.36|96.97|96.37|96.91|96.31|65
1761703800000|2025-10-29 02:10:00|96.95|96.35|96.97|96.37|97.01|96.41|96.95|96.35|43
1761704100000|2025-10-29 02:15:00|96.98|96.38|96.84|96.24|96.98|96.38|96.81|96.21|87
1761704400000|2025-10-29 02:20:00|96.83|96.23|96.91|96.31|96.94|96.34|96.83|96.23|106
1761704700000|2025-10-29 02:25:00|96.92|96.32|96.97|96.37|96.98|96.38|96.89|96.29|83
1761705000000|2025-10-29 02:30:00|96.98|96.38|97.05|96.45|97.07|96.47|96.93|96.33|78
1761705300000|2025-10-29 02:35:00|97.06|96.46|97.2|96.6|97.32|96.72|97.06|96.46|67
1761705600000|2025-10-29 02:40:00|97.21|96.61|97.27|96.67|97.27|96.67|97.2|96.6|34
1761705900000|2025-10-29 02:45:00|97.26|96.66|97.32|96.72|97.36|96.76|97.26|96.66|27
1761706200000|2025-10-29 02:50:00|97.31|96.71|97.28|96.68|97.34|96.74|97.28|96.68|20
1761706500000|2025-10-29 02:55:00|97.27|96.67|97.09|96.49|97.27|96.67|97.07|96.47|43
1761706800000|2025-10-29 03:00:00|97.08|96.48|96.7|96.1|97.08|96.48|96.7|96.1|41
1761707100000|2025-10-29 03:05:00|96.71|96.11|96.61|96.01|96.76|96.16|96.56|95.96|128
1761707400000|2025-10-29 03:10:00|96.62|96.02|96.72|96.12|96.78|96.18|96.6|96|66
1761707700000|2025-10-29 03:15:00|96.71|96.11|96.82|96.22|96.85|96.25|96.58|95.98|82
1761708000000|2025-10-29 03:20:00|96.81|96.21|96.77|96.17|96.82|96.22|96.74|96.14|42
1761708300000|2025-10-29 03:25:00|96.76|96.16|96.67|96.07|96.78|96.18|96.64|96.04|56
1761708600000|2025-10-29 03:30:00|96.68|96.08|96.76|96.16|96.84|96.24|96.67|96.07|91
1761708900000|2025-10-29 03:35:00|96.75|96.15|96.79|96.19|96.83|96.23|96.67|96.07|119
1761709200000|2025-10-29 03:40:00|96.8|96.2|96.72|96.12|96.81|96.21|96.71|96.11|92
1761709500000|2025-10-29 03:45:00|96.71|96.11|96.79|96.19|96.82|96.22|96.71|96.11|77
1761709800000|2025-10-29 03:50:00|96.78|96.18|96.77|96.17|96.79|96.19|96.76|96.16|54
1761710100000|2025-10-29 03:55:00|96.76|96.16|96.76|96.16|96.78|96.18|96.75|96.15|71
1761710400000|2025-10-29 04:00:00|96.77|96.17|96.89|96.29|96.94|96.34|96.74|96.14|102
1761710700000|2025-10-29 04:05:00|96.88|96.28|96.96|96.36|96.96|96.36|96.84|96.24|79
1761711000000|2025-10-29 04:10:00|96.95|96.35|97.12|96.52|97.15|96.55|96.95|96.35|137
1761711300000|2025-10-29 04:15:00|97.13|96.53|97.12|96.52|97.18|96.58|97.08|96.48|103
1761711600000|2025-10-29 04:20:00|97.13|96.53|97.05|96.45|97.25|96.65|97.05|96.45|103
1761711900000|2025-10-29 04:25:00|97.06|96.46|97.05|96.45|97.08|96.48|97.04|96.44|44
1761712200000|2025-10-29 04:30:00|97.06|96.46|97.15|96.55|97.18|96.58|97.05|96.45|76
1761712500000|2025-10-29 04:35:00|97.16|96.56|96.99|96.39|97.16|96.56|96.96|96.36|63
1761712800000|2025-10-29 04:40:00|96.98|96.38|96.99|96.39|97.05|96.45|96.93|96.33|71
1761713100000|2025-10-29 04:45:00|97|96.4|97.06|96.46|97.07|96.47|96.99|96.39|84
1761713400000|2025-10-29 04:50:00|97.05|96.45|97.1|96.5|97.14|96.54|97.02|96.42|88
1761713700000|2025-10-29 04:55:00|97.09|96.49|97.1|96.5|97.15|96.55|97.08|96.48|86
1761714000000|2025-10-29 05:00:00|97.09|96.49|97.36|96.76|97.37|96.77|97.07|96.47|141
1761714300000|2025-10-29 05:05:00|97.37|96.77|97.27|96.67|97.43|96.83|97.27|96.67|76
1761714600000|2025-10-29 05:10:00|97.26|96.66|97.26|96.66|97.26|96.66|97.2|96.6|36
1761714900000|2025-10-29 05:15:00|97.27|96.67|97.4|96.8|97.41|96.81|97.27|96.67|174
1761715200000|2025-10-29 05:20:00|97.41|96.81|97.47|96.87|97.48|96.88|97.38|96.78|170
1761715500000|2025-10-29 05:25:00|97.48|96.88|97.42|96.82|97.49|96.89|97.37|96.77|98
1761715800000|2025-10-29 05:30:00|97.41|96.81|97.44|96.84|97.45|96.85|97.33|96.73|135
1761716100000|2025-10-29 05:35:00|97.43|96.83|97.58|96.98|97.6|97|97.43|96.83|88
1761716400000|2025-10-29 05:40:00|97.57|96.97|97.54|96.94|97.69|97.09|97.53|96.93|164
1761716700000|2025-10-29 05:45:00|97.53|96.93|97.54|96.94|97.57|96.97|97.4|96.8|148
1761717000000|2025-10-29 05:50:00|97.53|96.93|97.5|96.9|97.54|96.94|97.48|96.88|40
1761717300000|2025-10-29 05:55:00|97.51|96.91|97.56|96.96|97.56|96.96|97.49|96.89|110
1761717600000|2025-10-29 06:00:00|97.55|96.95|97.58|96.98|97.58|96.98|97.52|96.92|80
1761717900000|2025-10-29 06:05:00|97.57|96.97|97.81|97.21|97.83|97.23|97.57|96.97|151
1761718200000|2025-10-29 06:10:00|97.8|97.2|97.68|97.08|97.81|97.21|97.67|97.07|66
1761718500000|2025-10-29 06:15:00|97.67|97.07|97.69|97.09|97.71|97.11|97.65|97.05|80
1761718800000|2025-10-29 06:20:00|97.68|97.08|97.55|96.95|97.69|97.09|97.55|96.95|56
1761719100000|2025-10-29 06:25:00|97.56|96.96|97.42|96.82|97.56|96.96|97.39|96.79|84
1761719400000|2025-10-29 06:30:00|97.41|96.81|97.34|96.74|97.46|96.86|97.28|96.68|82
1761719700000|2025-10-29 06:35:00|97.33|96.73|97.39|96.79|97.41|96.81|97.33|96.73|45
1761720000000|2025-10-29 06:40:00|97.38|96.78|97.45|96.85|97.45|96.85|97.37|96.77|21
1761720300000|2025-10-29 06:45:00|97.44|96.84|97.62|97.02|97.66|97.06|97.42|96.82|78
1761720600000|2025-10-29 06:50:00|97.61|97.01|97.82|97.22|97.84|97.24|97.61|97.01|100
1761720900000|2025-10-29 06:55:00|97.81|97.21|97.85|97.25|97.88|97.28|97.79|97.19|83
1761721200000|2025-10-29 07:00:00|97.84|97.24|97.85|97.25|97.86|97.26|97.82|97.22|83
1761721500000|2025-10-29 07:05:00|97.84|97.24|97.89|97.29|97.93|97.33|97.82|97.22|103
1761721800000|2025-10-29 07:10:00|97.9|97.3|97.92|97.32|97.92|97.32|97.87|97.27|29
1761722100000|2025-10-29 07:15:00|97.91|97.31|98.09|97.49|98.15|97.55|97.91|97.31|71
1761722400000|2025-10-29 07:20:00|98.1|97.5|98.31|97.71|98.33|97.73|98.09|97.49|136
1761722700000|2025-10-29 07:25:00|98.32|97.72|98.32|97.72|98.36|97.76|98.31|97.71|77
1761723000000|2025-10-29 07:30:00|98.31|97.71|98.35|97.75|98.39|97.79|98.24|97.64|99
1761723300000|2025-10-29 07:35:00|98.36|97.76|98.5|97.9|98.53|97.93|98.33|97.73|98
1761723600000|2025-10-29 07:40:00|98.49|97.89|98.15|97.55|98.5|97.9|98.12|97.52|130
1761723900000|2025-10-29 07:45:00|98.14|97.54|98.73|98.13|98.75|98.15|98.13|97.53|168
1761724200000|2025-10-29 07:50:00|98.72|98.12|99.11|98.51|99.13|98.53|98.72|98.12|131
1761724500000|2025-10-29 07:55:00|99.12|98.52|99.08|98.48|99.14|98.54|99.08|98.48|63
1761724800000|2025-10-29 08:00:00|99.07|98.47|98.64|98.04|99.07|98.47|98.59|97.99|97
1761725100000|2025-10-29 08:05:00|98.63|98.03|98.44|97.84|98.63|98.03|98.39|97.79|51
1761725400000|2025-10-29 08:10:00|98.45|97.85|98.69|98.09|98.78|98.18|98.41|97.81|86
1761725700000|2025-10-29 08:15:00|98.68|98.08|98.66|98.06|98.89|98.29|98.63|98.03|105
1761726000000|2025-10-29 08:20:00|98.67|98.07|98.58|97.98|98.68|98.08|98.56|97.96|45
1761726300000|2025-10-29 08:25:00|98.57|97.97|98.39|97.79|98.57|97.97|98.37|97.77|36
1761726600000|2025-10-29 08:30:00|98.38|97.78|98.26|97.66|98.4|97.8|98.25|97.65|27
1761726900000|2025-10-29 08:35:00|98.25|97.65|98.11|97.51|98.25|97.65|98.04|97.44|101
1761727200000|2025-10-29 08:40:00|98.1|97.5|98.23|97.63|98.27|97.67|97.93|97.33|153
1761727500000|2025-10-29 08:45:00|98.22|97.62|98.27|97.67|98.29|97.69|98.21|97.61|73
1761727800000|2025-10-29 08:50:00|98.26|97.66|98.12|97.52|98.27|97.67|98.12|97.52|65
1761728100000|2025-10-29 08:55:00|98.11|97.51|98.09|97.49|98.14|97.54|98|97.4|68
1761728400000|2025-10-29 09:00:00|98.08|97.48|97.96|97.36|98.08|97.48|97.94|97.34|73
1761728700000|2025-10-29 09:05:00|97.97|97.37|97.97|97.37|98|97.4|97.95|97.35|69
1761729000000|2025-10-29 09:10:00|97.96|97.36|97.73|97.13|97.97|97.37|97.63|97.03|169
1761729300000|2025-10-29 09:15:00|97.74|97.14|98|97.4|98|97.4|97.74|97.14|113
1761729600000|2025-10-29 09:20:00|97.99|97.39|97.9|97.3|98.08|97.48|97.86|97.26|98
1761729900000|2025-10-29 09:25:00|97.91|97.31|97.94|97.34|98.01|97.41|97.91|97.31|47
1761730200000|2025-10-29 09:30:00|97.95|97.35|97.85|97.25|97.95|97.35|97.67|97.07|113
1761730500000|2025-10-29 09:35:00|97.84|97.24|97.82|97.22|97.87|97.27|97.8|97.2|94
1761730800000|2025-10-29 09:40:00|97.83|97.23|97.96|97.36|98.01|97.41|97.83|97.23|72
1761731100000|2025-10-29 09:45:00|97.97|97.37|97.94|97.34|97.99|97.39|97.92|97.32|60
1761731400000|2025-10-29 09:50:00|97.93|97.33|97.95|97.35|98.05|97.45|97.93|97.33|80
1761731700000|2025-10-29 09:55:00|97.97|97.37|97.95|97.35|97.97|97.37|97.92|97.32|44
1761732000000|2025-10-29 10:00:00|97.96|97.36|98.41|97.81|98.42|97.82|97.95|97.35|137
1761732300000|2025-10-29 10:05:00|98.4|97.8|98.42|97.82|98.54|97.94|98.4|97.8|170
1761732600000|2025-10-29 10:10:00|98.43|97.83|98.56|97.96|98.56|97.96|98.37|97.77|135
1761732900000|2025-10-29 10:15:00|98.53|97.93|98.5|97.9|98.58|97.98|98.45|97.85|66
1761733200000|2025-10-29 10:20:00|98.51|97.91|98.8|98.2|98.8|98.2|98.51|97.91|95
1761733500000|2025-10-29 10:25:00|98.77|98.17|98.82|98.22|98.97|98.37|98.69|98.09|127
1761733800000|2025-10-29 10:30:00|98.81|98.21|98.87|98.27|98.9|98.3|98.72|98.12|171
1761734100000|2025-10-29 10:35:00|98.86|98.26|98.81|98.21|98.98|98.38|98.79|98.19|68
1761734400000|2025-10-29 10:40:00|98.8|98.2|98.64|98.04|98.81|98.21|98.64|98.04|134
1761734700000|2025-10-29 10:45:00|98.65|98.05|98.68|98.08|98.73|98.13|98.61|98.01|175
1761735000000|2025-10-29 10:50:00|98.67|98.07|98.61|98.01|98.68|98.08|98.37|97.77|129
1761735300000|2025-10-29 10:55:00|98.6|98|98.48|97.88|98.6|98|98.45|97.85|120
1761735600000|2025-10-29 11:00:00|98.49|97.89|98.64|98.04|98.67|98.07|98.44|97.84|101
1761735900000|2025-10-29 11:05:00|98.63|98.03|98.77|98.17|98.9|98.3|98.61|98.01|192
1761736200000|2025-10-29 11:10:00|98.78|98.18|98.73|98.13|98.85|98.25|98.71|98.11|153
1761736500000|2025-10-29 11:15:00|98.74|98.14|98.88|98.28|98.91|98.31|98.73|98.13|198
1761736800000|2025-10-29 11:20:00|98.89|98.29|98.82|98.22|98.91|98.31|98.78|98.18|110
1761737100000|2025-10-29 11:25:00|98.81|98.21|98.84|98.24|98.85|98.25|98.76|98.16|65
1761737400000|2025-10-29 11:30:00|98.82|98.22|98.87|98.27|98.87|98.27|98.8|98.2|93
1761737700000|2025-10-29 11:35:00|98.86|98.26|98.88|98.28|98.88|98.28|98.8|98.2|76
1761738000000|2025-10-29 11:40:00|98.89|98.29|98.88|98.28|98.91|98.31|98.8|98.2|51
1761738300000|2025-10-29 11:45:00|98.89|98.29|98.86|98.26|98.99|98.39|98.85|98.25|63
1761738600000|2025-10-29 11:50:00|98.87|98.27|98.82|98.22|98.87|98.27|98.76|98.16|89
1761738900000|2025-10-29 11:55:00|98.83|98.23|98.79|98.19|98.84|98.24|98.78|98.18|70
1761739200000|2025-10-29 12:00:00|98.8|98.2|98.74|98.14|98.8|98.2|98.73|98.13|105
1761739500000|2025-10-29 12:05:00|98.75|98.15|98.7|98.1|98.77|98.17|98.69|98.09|109
1761739800000|2025-10-29 12:10:00|98.71|98.11|98.68|98.08|98.75|98.15|98.63|98.03|105
1761740100000|2025-10-29 12:15:00|98.69|98.09|99.46|98.86|99.5|98.9|98.68|98.08|134
1761740400000|2025-10-29 12:20:00|99.47|98.87|99.35|98.75|99.47|98.87|99.35|98.75|125
1761740700000|2025-10-29 12:25:00|99.34|98.74|99.27|98.67|99.41|98.81|99.13|98.53|121
1761741000000|2025-10-29 12:30:00|99.28|98.68|99.33|98.73|99.39|98.79|99.03|98.43|95
1761741300000|2025-10-29 12:35:00|99.34|98.74|99.66|99.06|99.67|99.07|99.3|98.7|100
1761741600000|2025-10-29 12:40:00|99.65|99.05|99.73|99.13|99.79|99.19|99.62|99.02|144
1761741900000|2025-10-29 12:45:00|99.71|99.11|99.63|99.03|99.71|99.11|99.59|98.99|70
1761742200000|2025-10-29 12:50:00|99.65|99.05|99.71|99.11|99.76|99.16|99.62|99.02|86
1761742500000|2025-10-29 12:55:00|99.7|99.1|99.67|99.07|99.7|99.1|99.64|99.04|74
1761742800000|2025-10-29 13:00:00|99.68|99.08|100.13|99.53|100.14|99.54|99.68|99.08|175
1761743100000|2025-10-29 13:05:00|100.14|99.54|100.27|99.67|100.49|99.89|100.14|99.54|202
1761743400000|2025-10-29 13:10:00|100.26|99.66|100.79|100.19|100.8|100.2|100.26|99.66|215
1761743700000|2025-10-29 13:15:00|100.8|100.2|100.75|100.15|101.03|100.43|100.74|100.14|182
1761744000000|2025-10-29 13:20:00|100.76|100.16|100.71|100.11|101|100.4|100.71|100.11|167
1761744300000|2025-10-29 13:25:00|100.69|100.09|100.68|100.08|100.86|100.26|100.58|99.98|171
1761744600000|2025-10-29 13:30:00|100.67|100.07|100.47|99.87|100.81|100.21|100.26|99.66|216
1761744900000|2025-10-29 13:35:00|100.48|99.88|100.36|99.76|100.71|100.11|100.35|99.75|296
1761745200000|2025-10-29 13:40:00|100.37|99.77|100.9|100.3|100.9|100.3|100.35|99.75|287
1761745500000|2025-10-29 13:45:00|100.91|100.31|100.82|100.22|101.05|100.45|100.64|100.04|225
1761745800000|2025-10-29 13:50:00|100.83|100.23|100.72|100.12|100.85|100.25|100.53|99.93|271
1761746100000|2025-10-29 13:55:00|100.73|100.13|100.36|99.76|100.81|100.21|100.28|99.68|214
1761746400000|2025-10-29 14:00:00|100.37|99.77|99.89|99.29|100.45|99.85|99.5|98.9|399
1761746700000|2025-10-29 14:05:00|99.88|99.28|99.7|99.1|99.88|99.28|99.31|98.71|265
1761747000000|2025-10-29 14:10:00|99.69|99.09|99.8|99.2|99.83|99.23|99.52|98.92|201
1761747300000|2025-10-29 14:15:00|99.79|99.19|99.26|98.66|99.79|99.19|99.12|98.52|210
1761747600000|2025-10-29 14:20:00|99.23|98.63|99.13|98.53|99.34|98.74|99.07|98.47|192
1761747900000|2025-10-29 14:25:00|99.14|98.54|99.09|98.49|99.21|98.61|99.05|98.45|116
1761748200000|2025-10-29 14:30:00|99.08|98.48|99.25|98.65|99.34|98.74|99.05|98.45|88
1761748500000|2025-10-29 14:35:00|99.24|98.64|99.58|98.98|99.65|99.05|99.16|98.56|138
1761748800000|2025-10-29 14:40:00|99.59|98.99|99.31|98.71|99.59|98.99|99.31|98.71|56
1761749100000|2025-10-29 14:45:00|99.33|98.73|99.21|98.61|99.47|98.87|99.21|98.61|87
1761749400000|2025-10-29 14:50:00|99.2|98.6|99.14|98.54|99.21|98.61|98.87|98.27|137
1761749700000|2025-10-29 14:55:00|99.13|98.53|99.29|98.69|99.3|98.7|99.06|98.46|67
1761750000000|2025-10-29 15:00:00|99.3|98.7|99.02|98.42|99.35|98.75|99.02|98.42|71
1761750300000|2025-10-29 15:05:00|99.03|98.43|99.08|98.48|99.3|98.7|99.02|98.42|154
1761750600000|2025-10-29 15:10:00|99.07|98.47|98.81|98.21|99.1|98.5|98.81|98.21|68
1761750900000|2025-10-29 15:15:00|98.82|98.22|99.34|98.74|99.35|98.75|98.69|98.09|171
1761751200000|2025-10-29 15:20:00|99.35|98.75|99.1|98.5|99.38|98.78|99|98.4|93
1761751500000|2025-10-29 15:25:00|99.11|98.51|98.88|98.28|99.18|98.58|98.88|98.28|143
1761751800000|2025-10-29 15:30:00|98.87|98.27|98.84|98.24|99.04|98.44|98.55|97.95|262
1761752100000|2025-10-29 15:35:00|98.8|98.2|98.49|97.89|98.84|98.24|98.25|97.65|129
1761752400000|2025-10-29 15:40:00|98.5|97.9|98.43|97.83|98.63|98.03|98.28|97.68|124
1761752700000|2025-10-29 15:45:00|98.44|97.84|98.49|97.89|98.62|98.02|98.14|97.54|213
1761753000000|2025-10-29 15:50:00|98.48|97.88|98.5|97.9|98.83|98.23|98.41|97.81|176
1761753300000|2025-10-29 15:55:00|98.49|97.89|98.57|97.97|98.63|98.03|98.41|97.81|106
1761753600000|2025-10-29 16:00:00|98.56|97.96|98.36|97.76|98.56|97.96|98.36|97.76|95
1761753900000|2025-10-29 16:05:00|98.35|97.75|98.26|97.66|98.36|97.76|98.05|97.45|171
1761754200000|2025-10-29 16:10:00|98.27|97.67|98.39|97.79|98.43|97.83|98.14|97.54|169
1761754500000|2025-10-29 16:15:00|98.38|97.78|98.8|98.2|98.89|98.29|98.38|97.78|160
1761754800000|2025-10-29 16:20:00|98.81|98.21|99.14|98.54|99.16|98.56|98.81|98.21|99
1761755100000|2025-10-29 16:25:00|99.13|98.53|99.02|98.42|99.3|98.7|99.02|98.42|63
1761755400000|2025-10-29 16:30:00|99.03|98.43|98.91|98.31|99.04|98.44|98.88|98.28|85
1761755700000|2025-10-29 16:35:00|98.92|98.32|98.82|98.22|98.92|98.32|98.73|98.13|123
1761756000000|2025-10-29 16:40:00|98.81|98.21|99.06|98.46|99.06|98.46|98.69|98.09|126
1761756300000|2025-10-29 16:45:00|99.05|98.45|99.14|98.54|99.21|98.61|98.97|98.37|148
1761756600000|2025-10-29 16:50:00|99.16|98.56|99.27|98.67|99.4|98.8|99.15|98.55|126
1761756900000|2025-10-29 16:55:00|99.26|98.66|99.32|98.72|99.35|98.75|99.25|98.65|101
1761757200000|2025-10-29 17:00:00|99.31|98.71|99.38|98.78|99.45|98.85|99.25|98.65|84
1761757500000|2025-10-29 17:05:00|99.39|98.79|99.22|98.62|99.39|98.79|99.15|98.55|55
1761757800000|2025-10-29 17:10:00|99.21|98.61|99.09|98.49|99.23|98.63|99.08|98.48|69
1761758100000|2025-10-29 17:15:00|99.08|98.48|98.96|98.36|99.12|98.52|98.96|98.36|63
1761758400000|2025-10-29 17:20:00|98.95|98.35|98.85|98.25|98.95|98.35|98.81|98.21|89
1761758700000|2025-10-29 17:25:00|98.86|98.26|98.82|98.22|98.89|98.29|98.8|98.2|54
1761759000000|2025-10-29 17:30:00|98.81|98.21|99.32|98.72|99.37|98.77|98.8|98.2|109
1761759300000|2025-10-29 17:35:00|99.33|98.73|99.82|99.22|99.88|99.28|99.33|98.73|185
1761759600000|2025-10-29 17:40:00|99.81|99.21|99.76|99.16|99.87|99.27|99.63|99.03|127
1761759900000|2025-10-29 17:45:00|99.77|99.17|99.72|99.12|99.82|99.22|99.61|99.01|122
1761760200000|2025-10-29 17:50:00|99.73|99.13|99.65|99.05|99.78|99.18|99.64|99.04|99
1761760500000|2025-10-29 17:55:00|99.64|99.04|99.7|99.1|99.7|99.1|99.54|98.94|115
1761760800000|2025-10-29 18:00:00|99.71|99.11|99.6|99|99.86|99.26|99.32|98.72|508
1761761100000|2025-10-29 18:05:00|99.59|98.99|99.34|98.74|99.59|98.99|99.07|98.47|306
1761761400000|2025-10-29 18:10:00|99.35|98.75|99.28|98.68|99.74|99.14|99.16|98.56|213
1761761700000|2025-10-29 18:15:00|99.3|98.7|99.56|98.96|99.58|98.98|99.27|98.67|195
1761762000000|2025-10-29 18:20:00|99.55|98.95|99.4|98.8|99.55|98.95|99.34|98.74|109
1761762300000|2025-10-29 18:25:00|99.39|98.79|99.4|98.8|99.4|98.8|99.21|98.61|123
1761762600000|2025-10-29 18:30:00|99.41|98.81|100.01|99.41|100.03|99.43|99.41|98.81|247
1761762900000|2025-10-29 18:35:00|100.02|99.42|96.65|96.05|100.03|99.43|96.61|96.01|786
1761763200000|2025-10-29 18:40:00|96.7|96.1|97.43|96.83|97.82|97.22|96.3|95.7|847
1761763500000|2025-10-29 18:45:00|97.42|96.82|98.39|97.79|98.41|97.81|97.36|96.76|505
1761763800000|2025-10-29 18:50:00|98.4|97.8|99.26|98.66|99.44|98.84|98.4|97.8|438
1761764100000|2025-10-29 18:55:00|99.27|98.67|99.02|98.42|99.41|98.81|98.97|98.37|347
1761764400000|2025-10-29 19:00:00|99.03|98.43|99.05|98.45|99.36|98.76|98.97|98.37|361
1761764700000|2025-10-29 19:05:00|99.06|98.46|99.55|98.95|99.7|99.1|99.05|98.45|310
1761765000000|2025-10-29 19:10:00|99.56|98.96|99.88|99.28|100|99.4|99.53|98.93|241
1761765300000|2025-10-29 19:15:00|99.89|99.29|99.49|98.89|100.08|99.48|99.25|98.65|316
1761765600000|2025-10-29 19:20:00|99.48|98.88|99.44|98.84|99.67|99.07|99.33|98.73|289
1761765900000|2025-10-29 19:25:00|99.43|98.83|99.4|98.8|99.75|99.15|99.39|98.79|197
1761766200000|2025-10-29 19:30:00|99.39|98.79|99.06|98.46|99.41|98.81|99.04|98.44|192
1761766500000|2025-10-29 19:35:00|99.07|98.47|99.06|98.46|99.15|98.55|98.7|98.1|225
1761766800000|2025-10-29 19:40:00|99.07|98.47|98.97|98.37|99.07|98.47|98.79|98.19|188
1761767100000|2025-10-29 19:45:00|98.96|98.36|99.35|98.75|99.38|98.78|98.95|98.35|165
1761767400000|2025-10-29 19:50:00|99.38|98.78|99.21|98.61|99.59|98.99|99.13|98.53|159
1761767700000|2025-10-29 19:55:00|99.22|98.62|99.08|98.48|99.29|98.69|98.99|98.39|138
1761768000000|2025-10-29 20:00:00|99.09|98.49|99.01|98.41|99.36|98.76|99|98.4|346
1761768300000|2025-10-29 20:05:00|99|98.4|99.03|98.43|99.08|98.48|98.71|98.11|224
1761768600000|2025-10-29 20:10:00|99.04|98.44|99.14|98.54|99.14|98.54|98.76|98.16|182
1761768900000|2025-10-29 20:15:00|99.13|98.53|99.53|98.93|99.53|98.93|99.11|98.51|195
1761769200000|2025-10-29 20:20:00|99.52|98.92|99.46|98.86|99.56|98.96|99.34|98.74|168
1761769500000|2025-10-29 20:25:00|99.47|98.87|99.78|99.18|99.87|99.27|99.46|98.86|151
1761769800000|2025-10-29 20:30:00|99.77|99.17|99.38|98.78|99.83|99.23|99.38|98.78|110
1761770100000|2025-10-29 20:35:00|99.37|98.77|99.54|98.94|99.65|99.05|99.37|98.77|110
1761770400000|2025-10-29 20:40:00|99.53|98.93|99.59|98.99|99.62|99.02|99.48|98.88|69
1761770700000|2025-10-29 20:45:00|99.58|98.98|99.53|98.93|99.59|98.99|99.5|98.9|47
1761771000000|2025-10-29 20:50:00|99.54|98.94|99.61|99.01|99.69|99.09|99.54|98.94|85
1761771300000|2025-10-29 20:55:00|99.6|99|99.58|98.98|99.6|99|99.49|98.89|80
1761771600000|2025-10-29 21:00:00|99.59|98.99|99.74|99.14|99.74|99.14|99.59|98.99|69
1761771900000|2025-10-29 21:05:00|99.72|99.12|99.52|98.92|99.76|99.16|99.52|98.92|56
1761772200000|2025-10-29 21:10:00|99.47|98.87|99.38|98.78|99.52|98.92|99.36|98.76|70
1761772500000|2025-10-29 21:15:00|99.39|98.79|99.61|99.01|99.66|99.06|99.38|98.78|105
1761772800000|2025-10-29 21:20:00|99.6|99|99.73|99.13|99.83|99.23|99.58|98.98|73
1761773100000|2025-10-29 21:25:00|99.72|99.12|99.83|99.23|99.89|99.29|99.66|99.06|89
1761773400000|2025-10-29 21:30:00|99.84|99.24|100.17|99.57|100.19|99.59|99.84|99.24|79
1761773700000|2025-10-29 21:35:00|100.18|99.58|100.12|99.52|100.18|99.58|100.01|99.41|52
1761774000000|2025-10-29 21:40:00|100.1|99.5|99.89|99.29|100.1|99.5|99.89|99.29|35
1761774300000|2025-10-29 21:45:00|99.9|99.3|100.15|99.55|100.17|99.57|99.73|99.13|115
1761774600000|2025-10-29 21:50:00|100.16|99.56|100.07|99.47|100.17|99.57|100.05|99.45|24
1761774900000|2025-10-29 21:55:00|100.08|99.48|99.98|99.38|100.1|99.5|99.91|99.31|71
1761775200000|2025-10-29 22:00:00|99.97|99.37|99.87|99.27|100.04|99.44|99.83|99.23|93
1761775500000|2025-10-29 22:05:00|99.88|99.28|100.08|99.48|100.11|99.51|99.8|99.2|110
1761775800000|2025-10-29 22:10:00|100.09|99.49|99.93|99.33|100.1|99.5|99.89|99.29|88
1761776100000|2025-10-29 22:15:00|99.94|99.34|99.99|99.39|99.99|99.39|99.84|99.24|46
1761776400000|2025-10-29 22:20:00|99.98|99.38|100.22|99.62|100.22|99.62|99.98|99.38|74
1761776700000|2025-10-29 22:25:00|100.21|99.61|100.03|99.43|100.22|99.62|99.97|99.37|63
1761777000000|2025-10-29 22:30:00|100.02|99.42|100.09|99.49|100.17|99.57|100.02|99.42|66
1761777300000|2025-10-29 22:35:00|100.1|99.5|100.14|99.54|100.16|99.56|100.04|99.44|63
1761777600000|2025-10-29 22:40:00|100.15|99.55|100.23|99.63|100.24|99.64|100.15|99.55|47
1761777900000|2025-10-29 22:45:00|100.24|99.64|99.96|99.36|100.24|99.64|99.96|99.36|40
1761778200000|2025-10-29 22:50:00|99.97|99.37|99.99|99.39|100|99.4|99.96|99.36|19
1761778500000|2025-10-29 22:55:00|99.98|99.38|99.89|99.29|99.98|99.38|99.84|99.24|65
1761778800000|2025-10-29 23:00:00|99.88|99.28|100.03|99.43|100.05|99.45|99.88|99.28|78
1761779100000|2025-10-29 23:05:00|100.04|99.44|99.86|99.26|100.04|99.44|99.85|99.25|74
1761779400000|2025-10-29 23:10:00|99.87|99.27|99.62|99.02|99.87|99.27|99.61|99.01|131
1761779700000|2025-10-29 23:15:00|99.61|99.01|99.73|99.13|99.77|99.17|99.53|98.93|88
1761780000000|2025-10-29 23:20:00|99.74|99.14|99.4|98.8|99.75|99.15|99.37|98.77|107
1761780300000|2025-10-29 23:25:00|99.41|98.81|99.47|98.87|99.53|98.93|99.4|98.8|69
1761780600000|2025-10-29 23:30:00|99.49|98.89|99.43|98.83|99.53|98.93|99.32|98.72|116
1761780900000|2025-10-29 23:35:00|99.44|98.84|98.91|98.31|99.45|98.85|98.85|98.25|144
1761781200000|2025-10-29 23:40:00|98.92|98.32|99.04|98.44|99.04|98.44|98.77|98.17|211
1761781500000|2025-10-29 23:45:00|99.03|98.43|98.91|98.31|99.16|98.56|98.85|98.25|104
1761781800000|2025-10-29 23:50:00|98.92|98.32|98.9|98.3|99.07|98.47|98.85|98.25|96
1761782100000|2025-10-29 23:55:00|98.92|98.32|98.92|98.32|99.01|98.41|98.88|98.28|101
1761782400000|2025-10-30 00:00:00|98.94|98.34|99.33|98.73|99.46|98.86|98.93|98.33|148
1761782700000|2025-10-30 00:05:00|99.34|98.74|98.35|97.75|99.35|98.75|98.26|97.66|231
1761783000000|2025-10-30 00:10:00|98.33|97.73|99.07|98.47|99.07|98.47|98.32|97.72|158
1761783300000|2025-10-30 00:15:00|99.06|98.46|99.16|98.56|99.2|98.6|99.02|98.42|217
1761783600000|2025-10-30 00:20:00|99.17|98.57|99.11|98.51|99.2|98.6|99.04|98.44|140
1761783900000|2025-10-30 00:25:00|99.12|98.52|98.99|98.39|99.16|98.56|98.88|98.28|153
1761784200000|2025-10-30 00:30:00|98.98|98.38|99.4|98.8|99.43|98.83|98.97|98.37|163
1761784500000|2025-10-30 00:35:00|99.39|98.79|99.26|98.66|99.54|98.94|99.26|98.66|161
1761784800000|2025-10-30 00:40:00|99.25|98.65|99.24|98.64|99.45|98.85|99.23|98.63|119
1761785100000|2025-10-30 00:45:00|99.23|98.63|99.46|98.86|99.47|98.87|98.98|98.38|188
1761785400000|2025-10-30 00:50:00|99.45|98.85|99.55|98.95|99.65|99.05|99.43|98.83|135
1761785700000|2025-10-30 00:55:00|99.56|98.96|99.65|99.05|99.65|99.05|99.53|98.93|49
1761786000000|2025-10-30 01:00:00|99.64|99.04|98.98|98.38|99.64|99.04|98.97|98.37|151
1761786300000|2025-10-30 01:05:00|98.97|98.37|99.58|98.98|99.59|98.99|98.97|98.37|237
1761786600000|2025-10-30 01:10:00|99.61|99.01|99.49|98.89|99.71|99.11|99.49|98.89|159
1761786900000|2025-10-30 01:15:00|99.48|98.88|99.45|98.85|99.57|98.97|99.33|98.73|105
1761787200000|2025-10-30 01:20:00|99.44|98.84|99.5|98.9|99.58|98.98|99.38|98.78|87
1761787500000|2025-10-30 01:25:00|99.51|98.91|99.32|98.72|99.51|98.91|99.27|98.67|105
1761787800000|2025-10-30 01:30:00|99.33|98.73|99.29|98.69|99.37|98.77|99.14|98.54|132
1761788100000|2025-10-30 01:35:00|99.28|98.68|99.44|98.84|99.45|98.85|99.26|98.66|112
1761788400000|2025-10-30 01:40:00|99.43|98.83|99.39|98.79|99.46|98.86|99.37|98.77|141
1761788700000|2025-10-30 01:45:00|99.4|98.8|99.52|98.92|99.57|98.97|99.33|98.73|165
1761789000000|2025-10-30 01:50:00|99.53|98.93|99.5|98.9|99.66|99.06|99.5|98.9|94
1761789300000|2025-10-30 01:55:00|99.51|98.91|99.32|98.72|99.63|99.03|99.3|98.7|74
1761789600000|2025-10-30 02:00:00|99.34|98.74|99.24|98.64|99.44|98.84|99.23|98.63|81
1761789900000|2025-10-30 02:05:00|99.25|98.65|99.39|98.79|99.45|98.85|99.24|98.64|93
1761790200000|2025-10-30 02:10:00|99.38|98.78|99.43|98.83|99.47|98.87|99.3|98.7|124
1761790500000|2025-10-30 02:15:00|99.44|98.84|99.87|99.27|100.05|99.45|99.44|98.84|209
1761790800000|2025-10-30 02:20:00|99.86|99.26|99.82|99.22|99.94|99.34|99.7|99.1|105
1761791100000|2025-10-30 02:25:00|99.81|99.21|99.74|99.14|99.87|99.27|99.68|99.08|68
1761791400000|2025-10-30 02:30:00|99.75|99.15|99.92|99.32|99.98|99.38|99.73|99.13|119
1761791700000|2025-10-30 02:35:00|99.93|99.33|100.04|99.44|100.05|99.45|99.91|99.31|95
1761792000000|2025-10-30 02:40:00|100.03|99.43|100.02|99.42|100.08|99.48|99.99|99.39|63
1761792300000|2025-10-30 02:45:00|100.01|99.41|99.95|99.35|100.01|99.41|99.9|99.3|64
1761792600000|2025-10-30 02:50:00|99.94|99.34|99.92|99.32|99.99|99.39|99.91|99.31|35
1761792900000|2025-10-30 02:55:00|99.91|99.31|100.08|99.48|100.13|99.53|99.9|99.3|52
1761793200000|2025-10-30 03:00:00|100.09|99.49|99.67|99.07|100.09|99.49|99.64|99.04|77
1761793500000|2025-10-30 03:05:00|99.68|99.08|99.74|99.14|99.75|99.15|99.55|98.95|96
1761793800000|2025-10-30 03:10:00|99.73|99.13|99.74|99.14|99.75|99.15|99.67|99.07|71
1761794100000|2025-10-30 03:15:00|99.73|99.13|99.72|99.12|99.87|99.27|99.7|99.1|78
1761794400000|2025-10-30 03:20:00|99.71|99.11|99.52|98.92|99.71|99.11|99.52|98.92|52
1761794700000|2025-10-30 03:25:00|99.53|98.93|99.5|98.9|99.54|98.94|99.4|98.8|43
1761795000000|2025-10-30 03:30:00|99.51|98.91|99.48|98.88|99.54|98.94|99.34|98.74|97
1761795300000|2025-10-30 03:35:00|99.49|98.89|99.44|98.84|99.59|98.99|99.4|98.8|88
1761795600000|2025-10-30 03:40:00|99.43|98.83|99.3|98.7|99.43|98.83|99.23|98.63|123
1761795900000|2025-10-30 03:45:00|99.29|98.69|99.13|98.53|99.3|98.7|99.09|98.49|104
1761796200000|2025-10-30 03:50:00|99.12|98.52|99.13|98.53|99.14|98.54|98.99|98.39|70
1761796500000|2025-10-30 03:55:00|99.14|98.54|99.31|98.71|99.33|98.73|99.14|98.54|70
1761796800000|2025-10-30 04:00:00|99.3|98.7|99.13|98.53|99.32|98.72|99.13|98.53|103
1761797100000|2025-10-30 04:05:00|99.12|98.52|98.54|97.94|99.13|98.53|98.53|97.93|170
1761797400000|2025-10-30 04:10:00|98.55|97.95|98.09|97.49|98.55|97.95|97.97|97.37|298
1761797700000|2025-10-30 04:15:00|98.08|97.48|98.07|97.47|98.13|97.53|97.69|97.09|400
1761798000000|2025-10-30 04:20:00|98.06|97.46|97.49|96.89|98.38|97.78|97.44|96.84|314
1761798300000|2025-10-30 04:25:00|97.5|96.9|96.69|96.09|97.61|97.01|96.08|95.48|579
1761798600000|2025-10-30 04:30:00|96.7|96.1|96.47|95.87|96.71|96.11|96.18|95.58|524
1761798900000|2025-10-30 04:35:00|96.46|95.86|97.73|97.13|97.78|97.18|96.46|95.86|556
1761799200000|2025-10-30 04:40:00|97.71|97.11|96.9|96.3|97.72|97.12|96.76|96.16|244
1761799500000|2025-10-30 04:45:00|96.89|96.29|96.84|96.24|97.23|96.63|96.82|96.22|184
1761799800000|2025-10-30 04:50:00|96.85|96.25|97.11|96.51|97.29|96.69|96.84|96.24|143
1761800100000|2025-10-30 04:55:00|97.1|96.5|96.74|96.14|97.12|96.52|96.68|96.08|129
1761800400000|2025-10-30 05:00:00|96.75|96.15|96.94|96.34|97.09|96.49|96.63|96.03|200
1761800700000|2025-10-30 05:05:00|96.93|96.33|96.99|96.39|97.04|96.44|96.72|96.12|173
1761801000000|2025-10-30 05:10:00|96.97|96.37|97.17|96.57|97.18|96.58|96.8|96.2|135
1761801300000|2025-10-30 05:15:00|97.16|96.56|97.06|96.46|97.17|96.57|96.99|96.39|111
1761801600000|2025-10-30 05:20:00|97.07|96.47|97.03|96.43|97.26|96.66|97|96.4|148
1761801900000|2025-10-30 05:25:00|97.04|96.44|97.31|96.71|97.34|96.74|96.99|96.39|98
1761802200000|2025-10-30 05:30:00|97.3|96.7|97.68|97.08|97.69|97.09|97.23|96.63|139
1761802500000|2025-10-30 05:35:00|97.64|97.04|98.08|97.48|98.09|97.49|97.56|96.96|136
1761802800000|2025-10-30 05:40:00|98.09|97.49|98.27|97.67|98.34|97.74|98.08|97.48|216
1761803100000|2025-10-30 05:45:00|98.26|97.66|98.43|97.83|98.44|97.84|98.23|97.63|154
1761803400000|2025-10-30 05:50:00|98.42|97.82|98.55|97.95|98.62|98.02|98.38|97.78|185
1761803700000|2025-10-30 05:55:00|98.54|97.94|98.51|97.91|98.59|97.99|98.42|97.82|123
1761804000000|2025-10-30 06:00:00|98.5|97.9|98.59|97.99|98.65|98.05|98.44|97.84|108
1761804300000|2025-10-30 06:05:00|98.57|97.97|98.45|97.85|98.63|98.03|98.42|97.82|122
1761804600000|2025-10-30 06:10:00|98.46|97.86|98.25|97.65|98.56|97.96|98.16|97.56|117
1761804900000|2025-10-30 06:15:00|98.27|97.67|98.13|97.53|98.27|97.67|98.03|97.43|109
1761805200000|2025-10-30 06:20:00|98.12|97.52|98.19|97.59|98.25|97.65|97.98|97.38|91
1761805500000|2025-10-30 06:25:00|98.18|97.58|98.26|97.66|98.32|97.72|98.16|97.56|69
1761805800000|2025-10-30 06:30:00|98.24|97.64|98.46|97.86|98.46|97.86|98.23|97.63|91
1761806100000|2025-10-30 06:35:00|98.45|97.85|98.53|97.93|98.69|98.09|98.45|97.85|123
1761806400000|2025-10-30 06:40:00|98.52|97.92|98.92|98.32|98.95|98.35|98.52|97.92|181
1761806700000|2025-10-30 06:45:00|98.91|98.31|99.03|98.43|99.08|98.48|98.91|98.31|132
1761807000000|2025-10-30 06:50:00|99.02|98.42|98.93|98.33|99.05|98.45|98.82|98.22|93
1761807300000|2025-10-30 06:55:00|98.92|98.32|98.61|98.01|98.92|98.32|98.6|98|64
1761807600000|2025-10-30 07:00:00|98.64|98.04|98.59|97.99|98.73|98.13|98.57|97.97|94
1761807900000|2025-10-30 07:05:00|98.58|97.98|98.74|98.14|98.79|98.19|98.49|97.89|81
1761808200000|2025-10-30 07:10:00|98.73|98.13|99.06|98.46|99.27|98.67|98.72|98.12|166
1761808500000|2025-10-30 07:15:00|99.05|98.45|99.23|98.63|99.35|98.75|99.02|98.42|150
1761808800000|2025-10-30 07:20:00|99.24|98.64|99.06|98.46|99.24|98.64|99.04|98.44|64
1761809100000|2025-10-30 07:25:00|99.07|98.47|98.96|98.36|99.12|98.52|98.94|98.34|105
1761809400000|2025-10-30 07:30:00|98.97|98.37|99.07|98.47|99.19|98.59|98.96|98.36|98
1761809700000|2025-10-30 07:35:00|99.08|98.48|99.19|98.59|99.21|98.61|99.08|98.48|85
1761810000000|2025-10-30 07:40:00|99.2|98.6|99.3|98.7|99.34|98.74|99.2|98.6|68
1761810300000|2025-10-30 07:45:00|99.31|98.71|99.11|98.51|99.33|98.73|99.11|98.51|57
1761810600000|2025-10-30 07:50:00|99.1|98.5|99.1|98.5|99.11|98.51|99.01|98.41|41
1761810900000|2025-10-30 07:55:00|99.11|98.51|99.11|98.51|99.14|98.54|99.08|98.48|23
1761811200000|2025-10-30 08:00:00|99.1|98.5|99.02|98.42|99.1|98.5|98.98|98.38|67
1761811500000|2025-10-30 08:05:00|99.01|98.41|98.96|98.36|99.16|98.56|98.92|98.32|106
1761811800000|2025-10-30 08:10:00|98.98|98.38|98.68|98.08|99.01|98.41|98.62|98.02|135
1761812100000|2025-10-30 08:15:00|98.69|98.09|98.76|98.16|98.8|98.2|98.69|98.09|81
1761812400000|2025-10-30 08:20:00|98.75|98.15|98.75|98.15|98.88|98.28|98.75|98.15|51
1761812700000|2025-10-30 08:25:00|98.74|98.14|98.58|97.98|98.75|98.15|98.54|97.94|58
1761813000000|2025-10-30 08:30:00|98.59|97.99|98.64|98.04|98.67|98.07|98.48|97.88|64
1761813300000|2025-10-30 08:35:00|98.63|98.03|98.59|97.99|98.67|98.07|98.59|97.99|56
1761813600000|2025-10-30 08:40:00|98.58|97.98|98.59|97.99|98.59|97.99|98.42|97.82|53
1761813900000|2025-10-30 08:45:00|98.57|97.97|98.52|97.92|98.57|97.97|98.46|97.86|36
1761814200000|2025-10-30 08:50:00|98.51|97.91|98.41|97.81|98.54|97.94|98.41|97.81|44
1761814500000|2025-10-30 08:55:00|98.4|97.8|98.36|97.76|98.41|97.81|98.32|97.72|39
1761814800000|2025-10-30 09:00:00|98.37|97.77|98.32|97.72|98.44|97.84|98.31|97.71|36
1761815100000|2025-10-30 09:05:00|98.31|97.71|98.23|97.63|98.37|97.77|98.23|97.63|47
1761815400000|2025-10-30 09:10:00|98.22|97.62|98.06|97.46|98.22|97.62|97.98|97.38|77
1761815700000|2025-10-30 09:15:00|98.07|97.47|97.75|97.15|98.12|97.52|97.73|97.13|81
1761816000000|2025-10-30 09:20:00|97.74|97.14|97.76|97.16|97.81|97.21|97.71|97.11|89
1761816300000|2025-10-30 09:25:00|97.77|97.17|98.04|97.44|98.05|97.45|97.75|97.15|99
1761816600000|2025-10-30 09:30:00|98.05|97.45|97.76|97.16|98.26|97.66|97.76|97.16|150
1761816900000|2025-10-30 09:35:00|97.75|97.15|97.83|97.23|97.84|97.24|97.68|97.08|89
1761817200000|2025-10-30 09:40:00|97.81|97.21|97.8|97.2|97.85|97.25|97.76|97.16|52
1761817500000|2025-10-30 09:45:00|97.78|97.18|97.73|97.13|97.91|97.31|97.71|97.11|88
1761817800000|2025-10-30 09:50:00|97.74|97.14|97.85|97.25|97.88|97.28|97.72|97.12|51
1761818100000|2025-10-30 09:55:00|97.86|97.26|97.71|97.11|97.97|97.37|97.71|97.11|69
1761818400000|2025-10-30 10:00:00|97.7|97.1|97.71|97.11|97.71|97.11|97.46|96.86|102
1761818700000|2025-10-30 10:05:00|97.72|97.12|97.63|97.03|97.8|97.2|97.62|97.02|85
1761819000000|2025-10-30 10:10:00|97.62|97.02|97.25|96.65|97.62|97.02|97.24|96.64|80
1761819300000|2025-10-30 10:15:00|97.26|96.66|97.3|96.7|97.31|96.71|97.22|96.62|65
1761819600000|2025-10-30 10:20:00|97.29|96.69|97.48|96.88|97.55|96.95|97.19|96.59|108
1761819900000|2025-10-30 10:25:00|97.47|96.87|97.49|96.89|97.55|96.95|97.41|96.81|66
1761820200000|2025-10-30 10:30:00|97.5|96.9|97.61|97.01|97.62|97.02|97.46|96.86|70
1761820500000|2025-10-30 10:35:00|97.6|97|97.34|96.74|97.68|97.08|97.32|96.72|74
1761820800000|2025-10-30 10:40:00|97.35|96.75|97.02|96.42|97.36|96.76|97.02|96.42|67
1761821100000|2025-10-30 10:45:00|97.04|96.44|97.1|96.5|97.19|96.59|96.95|96.35|133
1761821400000|2025-10-30 10:50:00|97.11|96.51|97.21|96.61|97.43|96.83|97.11|96.51|64
1761821700000|2025-10-30 10:55:00|97.2|96.6|97.16|96.56|97.2|96.6|97.11|96.51|39
1761822000000|2025-10-30 11:00:00|97.18|96.58|97.15|96.55|97.22|96.62|97.05|96.45|77
1761822300000|2025-10-30 11:05:00|97.13|96.53|97.01|96.41|97.43|96.83|96.96|96.36|157
1761822600000|2025-10-30 11:10:00|97|96.4|97.15|96.55|97.19|96.59|96.99|96.39|93
1761822900000|2025-10-30 11:15:00|97.14|96.54|97.16|96.56|97.16|96.56|96.96|96.36|140
1761823200000|2025-10-30 11:20:00|97.15|96.55|97.3|96.7|97.36|96.76|97.15|96.55|86
1761823500000|2025-10-30 11:25:00|97.31|96.71|97.3|96.7|97.44|96.84|97.29|96.69|53
1761823800000|2025-10-30 11:30:00|97.32|96.72|97.39|96.79|97.39|96.79|97.22|96.62|56
1761824100000|2025-10-30 11:35:00|97.42|96.82|97.3|96.7|97.51|96.91|97.28|96.68|54
1761824400000|2025-10-30 11:40:00|97.29|96.69|97.24|96.64|97.29|96.69|97.08|96.48|58
1761824700000|2025-10-30 11:45:00|97.25|96.65|97.28|96.68|97.47|96.87|97.25|96.65|76
1761825000000|2025-10-30 11:50:00|97.27|96.67|97.18|96.58|97.27|96.67|97|96.4|105
1761825300000|2025-10-30 11:55:00|97.17|96.57|97.08|96.48|97.21|96.61|97.07|96.47|54
1761825600000|2025-10-30 12:00:00|97.1|96.5|97.19|96.59|97.2|96.6|97.09|96.49|82
1761825900000|2025-10-30 12:05:00|97.2|96.6|97.2|96.6|97.24|96.64|96.99|96.39|109
1761826200000|2025-10-30 12:10:00|97.19|96.59|97.37|96.77|97.44|96.84|97.19|96.59|119
1761826500000|2025-10-30 12:15:00|97.36|96.76|97.05|96.45|97.36|96.76|96.76|96.16|313
1761826800000|2025-10-30 12:20:00|97.06|96.46|96.4|95.8|97.08|96.48|96.34|95.74|244
1761827100000|2025-10-30 12:25:00|96.39|95.79|96.25|95.65|96.51|95.91|96.14|95.54|307
1761827400000|2025-10-30 12:30:00|96.26|95.66|96.64|96.04|96.7|96.1|96.16|95.56|325
1761827700000|2025-10-30 12:35:00|96.65|96.05|96.53|95.93|96.71|96.11|96.41|95.81|171
1761828000000|2025-10-30 12:40:00|96.52|95.92|95.88|95.28|96.52|95.92|95.8|95.2|447
1761828300000|2025-10-30 12:45:00|95.85|95.25|96.13|95.53|96.31|95.71|95.83|95.23|396
1761828600000|2025-10-30 12:50:00|96.14|95.54|95.6|95|96.26|95.66|95.37|94.77|333
1761828900000|2025-10-30 12:55:00|95.59|94.99|95.98|95.38|95.99|95.39|95.53|94.93|226
1761829200000|2025-10-30 13:00:00|95.97|95.37|95.96|95.36|96.04|95.44|95.66|95.06|193
1761829500000|2025-10-30 13:05:00|95.95|95.35|95.91|95.31|96.18|95.58|95.91|95.31|130
1761829800000|2025-10-30 13:10:00|95.92|95.32|95.6|95|95.96|95.36|95.6|95|153
1761830100000|2025-10-30 13:15:00|95.61|95.01|95.43|94.83|95.67|95.07|95.37|94.77|133
1761830400000|2025-10-30 13:20:00|95.42|94.82|95.05|94.45|95.42|94.82|95.04|94.44|219
1761830700000|2025-10-30 13:25:00|95.04|94.44|95.21|94.61|95.29|94.69|94.92|94.32|151
1761831000000|2025-10-30 13:30:00|95.22|94.62|94.92|94.32|95.3|94.7|94.76|94.16|363
1761831300000|2025-10-30 13:35:00|94.91|94.31|94.18|93.58|94.91|94.31|93.73|93.13|473
1761831600000|2025-10-30 13:40:00|94.17|93.57|94.01|93.41|94.21|93.61|93.74|93.14|421
1761831900000|2025-10-30 13:45:00|94|93.4|94.38|93.78|94.6|94|93.96|93.36|268
1761832200000|2025-10-30 13:50:00|94.37|93.77|94.4|93.8|94.58|93.98|94.32|93.72|205
1761832500000|2025-10-30 13:55:00|94.41|93.81|93.59|92.99|94.41|93.81|93.56|92.96|292
1761832800000|2025-10-30 14:00:00|93.6|93|93.71|93.11|93.87|93.27|93.52|92.92|290
1761833100000|2025-10-30 14:05:00|93.7|93.1|93.86|93.26|94.24|93.64|93.7|93.1|259
1761833400000|2025-10-30 14:10:00|93.87|93.27|93.93|93.33|93.94|93.34|93.62|93.02|201
1761833700000|2025-10-30 14:15:00|93.92|93.32|93.61|93.01|93.94|93.34|93.61|93.01|173
1761834000000|2025-10-30 14:20:00|93.62|93.02|93.44|92.84|93.79|93.19|93.33|92.73|174
1761834300000|2025-10-30 14:25:00|93.43|92.83|93.25|92.65|93.45|92.85|93.24|92.64|159
1761834600000|2025-10-30 14:30:00|93.26|92.66|93.16|92.56|93.45|92.85|93.04|92.44|243
1761834900000|2025-10-30 14:35:00|93.15|92.55|93.28|92.68|93.41|92.81|93.15|92.55|226
1761835200000|2025-10-30 14:40:00|93.29|92.69|93.81|93.21|93.91|93.31|93.29|92.69|193
1761835500000|2025-10-30 14:45:00|93.79|93.19|93.68|93.08|93.84|93.24|93.41|92.81|184
1761835800000|2025-10-30 14:50:00|93.69|93.09|93.55|92.95|93.8|93.2|93.5|92.9|152
1761836100000|2025-10-30 14:55:00|93.54|92.94|93.6|93|93.71|93.11|93.43|92.83|172
1761836400000|2025-10-30 15:00:00|93.59|92.99|93.73|93.13|93.74|93.14|93.48|92.88|160
1761836700000|2025-10-30 15:05:00|93.74|93.14|93.18|92.58|93.74|93.14|93.1|92.5|229
1761837000000|2025-10-30 15:10:00|93.19|92.59|93.25|92.65|93.43|92.83|93.07|92.47|207
1761837300000|2025-10-30 15:15:00|93.24|92.64|92.62|92.02|93.24|92.64|92.44|91.84|290
1761837600000|2025-10-30 15:20:00|92.61|92.01|92.8|92.2|92.96|92.36|92.47|91.87|290
1761837900000|2025-10-30 15:25:00|92.79|92.19|92.73|92.13|92.87|92.27|92.59|91.99|209
1761838200000|2025-10-30 15:30:00|92.74|92.14|92.68|92.08|92.74|92.14|92.45|91.85|223
1761838500000|2025-10-30 15:35:00|92.7|92.1|92.31|91.71|92.71|92.11|92.29|91.69|221
1761838800000|2025-10-30 15:40:00|92.32|91.72|92.31|91.71|92.42|91.82|92.09|91.49|229
1761839100000|2025-10-30 15:45:00|92.3|91.7|92.35|91.75|92.45|91.85|92.05|91.45|276
1761839400000|2025-10-30 15:50:00|92.34|91.74|92.39|91.79|92.54|91.94|92.29|91.69|186
1761839700000|2025-10-30 15:55:00|92.38|91.78|92.48|91.88|92.56|91.96|92.35|91.75|121
1761840000000|2025-10-30 16:00:00|92.47|91.87|92.63|92.03|92.64|92.04|92.1|91.5|264
1761840300000|2025-10-30 16:05:00|92.62|92.02|92.83|92.23|92.89|92.29|92.56|91.96|177
1761840600000|2025-10-30 16:10:00|92.84|92.24|92.86|92.26|92.96|92.36|92.62|92.02|205
1761840900000|2025-10-30 16:15:00|92.85|92.25|92.55|91.95|92.88|92.28|92.46|91.86|177
1761841200000|2025-10-30 16:20:00|92.54|91.94|92.71|92.11|92.74|92.14|92.52|91.92|158
1761841500000|2025-10-30 16:25:00|92.72|92.12|93.04|92.44|93.13|92.53|92.61|92.01|188
1761841800000|2025-10-30 16:30:00|93.05|92.45|92.75|92.15|93.05|92.45|92.75|92.15|128
1761842100000|2025-10-30 16:35:00|92.76|92.16|92.92|92.32|92.94|92.34|92.68|92.08|171
1761842400000|2025-10-30 16:40:00|92.91|92.31|92.3|91.7|92.91|92.31|92.25|91.65|162
1761842700000|2025-10-30 16:45:00|92.31|91.71|92.7|92.1|92.8|92.2|92.28|91.68|173
1761843000000|2025-10-30 16:50:00|92.71|92.11|92.71|92.11|92.79|92.19|92.54|91.94|169
1761843300000|2025-10-30 16:55:00|92.7|92.1|92.87|92.27|92.87|92.27|92.63|92.03|122
1761843600000|2025-10-30 17:00:00|92.86|92.26|92.28|91.68|92.88|92.28|92.1|91.5|248
1761843900000|2025-10-30 17:05:00|92.27|91.67|92.43|91.83|92.49|91.89|92.14|91.54|253
1761844200000|2025-10-30 17:10:00|92.42|91.82|92.24|91.64|92.47|91.87|92.24|91.64|152
1761844500000|2025-10-30 17:15:00|92.25|91.65|92.1|91.5|92.26|91.66|92.04|91.44|246
1761844800000|2025-10-30 17:20:00|92.09|91.49|92.02|91.42|92.19|91.59|91.94|91.34|290
1761845100000|2025-10-30 17:25:00|92|91.4|91.97|91.37|92.22|91.62|91.95|91.35|199
1761845400000|2025-10-30 17:30:00|91.96|91.36|91.61|91.01|91.96|91.36|91.57|90.97|322
1761845700000|2025-10-30 17:35:00|91.6|91|91.6|91|91.66|91.06|91.45|90.85|224
1761846000000|2025-10-30 17:40:00|91.58|90.98|91.93|91.33|91.93|91.33|91.55|90.95|165
1761846300000|2025-10-30 17:45:00|91.92|91.32|92.5|91.9|92.54|91.94|91.92|91.32|219
1761846600000|2025-10-30 17:50:00|92.49|91.89|92.25|91.65|92.49|91.89|92.22|91.62|137
1761846900000|2025-10-30 17:55:00|92.24|91.64|92.44|91.84|92.44|91.84|92.21|91.61|108
1761847200000|2025-10-30 18:00:00|92.43|91.83|92.56|91.96|92.63|92.03|92.36|91.76|147
1761847500000|2025-10-30 18:05:00|92.57|91.97|92.34|91.74|92.62|92.02|92.34|91.74|112
1761847800000|2025-10-30 18:10:00|92.33|91.73|92.14|91.54|92.35|91.75|92.1|91.5|125
1761848100000|2025-10-30 18:15:00|92.13|91.53|92.19|91.59|92.31|91.71|92.12|91.52|132
1761848400000|2025-10-30 18:20:00|92.2|91.6|92.09|91.49|92.29|91.69|92.09|91.49|114
1761848700000|2025-10-30 18:25:00|92.08|91.48|92.08|91.48|92.18|91.58|91.96|91.36|155
1761849000000|2025-10-30 18:30:00|92.09|91.49|92.1|91.5|92.44|91.84|92.07|91.47|179
1761849300000|2025-10-30 18:35:00|92.11|91.51|91.74|91.14|92.12|91.52|91.67|91.07|165
1761849600000|2025-10-30 18:40:00|91.75|91.15|91.6|91|91.85|91.25|91.55|90.95|160
1761849900000|2025-10-30 18:45:00|91.61|91.01|91.88|91.28|92.01|91.41|91.57|90.97|171
1761850200000|2025-10-30 18:50:00|91.87|91.27|91.95|91.35|92.07|91.47|91.81|91.21|119
1761850500000|2025-10-30 18:55:00|91.94|91.34|91.84|91.24|91.94|91.34|91.76|91.16|99
1761850800000|2025-10-30 19:00:00|91.83|91.23|91.96|91.36|92.02|91.42|91.37|90.77|348
1761851100000|2025-10-30 19:05:00|91.95|91.35|91.91|91.31|91.97|91.37|91.54|90.94|223
1761851400000|2025-10-30 19:10:00|91.9|91.3|91.91|91.31|92.02|91.42|91.77|91.17|147
1761851700000|2025-10-30 19:15:00|91.92|91.32|91.72|91.12|92.04|91.44|91.56|90.96|181
1761852000000|2025-10-30 19:20:00|91.71|91.11|91.54|90.94|91.71|91.11|91.41|90.81|181
1761852300000|2025-10-30 19:25:00|91.53|90.93|91.58|90.98|91.82|91.22|91.51|90.91|168
1761852600000|2025-10-30 19:30:00|91.59|90.99|91.45|90.85|91.86|91.26|91.4|90.8|196
1761852900000|2025-10-30 19:35:00|91.44|90.84|91.08|90.48|91.46|90.86|91.06|90.46|148
1761853200000|2025-10-30 19:40:00|91.1|90.5|91.11|90.51|91.33|90.73|90.85|90.25|383
1761853500000|2025-10-30 19:45:00|91.12|90.52|91.06|90.46|91.12|90.52|90.85|90.25|175
1761853800000|2025-10-30 19:50:00|91.07|90.47|91.43|90.83|91.57|90.97|91.05|90.45|249
1761854100000|2025-10-30 19:55:00|91.35|90.75|91.03|90.43|91.36|90.76|90.85|90.25|269
1761854400000|2025-10-30 20:00:00|91.01|90.41|91.11|90.51|91.24|90.64|90.83|90.23|455
1761854700000|2025-10-30 20:05:00|91.1|90.5|91.28|90.68|91.28|90.68|90.97|90.37|292
1761855000000|2025-10-30 20:10:00|91.29|90.69|91.53|90.93|91.68|91.08|91.29|90.69|202
1761855300000|2025-10-30 20:15:00|91.55|90.95|91.57|90.97|91.94|91.34|91.48|90.88|183
1761855600000|2025-10-30 20:20:00|91.56|90.96|91.68|91.08|91.78|91.18|91.52|90.92|118
1761855900000|2025-10-30 20:25:00|91.67|91.07|91.74|91.14|91.79|91.19|91.56|90.96|151
1761856200000|2025-10-30 20:30:00|91.73|91.13|91.66|91.06|91.75|91.15|91.19|90.59|368
1761856500000|2025-10-30 20:35:00|91.65|91.05|91.92|91.32|92.07|91.47|91.6|91|211
1761856800000|2025-10-30 20:40:00|91.93|91.33|91.83|91.23|91.94|91.34|91.68|91.08|120
1761857100000|2025-10-30 20:45:00|91.82|91.22|91.96|91.36|92.02|91.42|91.77|91.17|89
1761857400000|2025-10-30 20:50:00|91.95|91.35|92.15|91.55|92.43|91.83|91.95|91.35|158
1761857700000|2025-10-30 20:55:00|92.14|91.54|92.35|91.75|92.38|91.78|92.12|91.52|102
1761858000000|2025-10-30 21:00:00|92.34|91.74|92.23|91.63|92.35|91.75|92.16|91.56|89
1761858300000|2025-10-30 21:05:00|92.24|91.64|92.55|91.95|92.55|91.95|92.18|91.58|120
1761858600000|2025-10-30 21:10:00|92.54|91.94|92.38|91.78|92.67|92.07|92.38|91.78|101
1761858900000|2025-10-30 21:15:00|92.37|91.77|92.36|91.76|92.39|91.79|92.15|91.55|133
1761859200000|2025-10-30 21:20:00|92.37|91.77|92.53|91.93|92.54|91.94|92.37|91.77|83
1761859500000|2025-10-30 21:25:00|92.54|91.94|92.5|91.9|92.65|92.05|92.48|91.88|100
1761859800000|2025-10-30 21:30:00|92.49|91.89|92.28|91.68|92.49|91.89|92.15|91.55|97
1761860100000|2025-10-30 21:35:00|92.27|91.67|92.28|91.68|92.31|91.71|92.23|91.63|43
1761860400000|2025-10-30 21:40:00|92.29|91.69|92.57|91.97|92.67|92.07|92.29|91.69|88
1761860700000|2025-10-30 21:45:00|92.56|91.96|92.54|91.94|92.56|91.96|92.44|91.84|53
1761861000000|2025-10-30 21:50:00|92.55|91.95|92.83|92.23|92.86|92.26|92.55|91.95|61
1761861300000|2025-10-30 21:55:00|92.82|92.22|92.67|92.07|92.94|92.34|92.57|91.97|74
1761861600000|2025-10-30 22:00:00|92.68|92.08|92.79|92.19|92.8|92.2|92.64|92.04|99
1761861900000|2025-10-30 22:05:00|92.8|92.2|92.71|92.11|92.82|92.22|92.67|92.07|85
1761862200000|2025-10-30 22:10:00|92.7|92.1|92.74|92.14|92.75|92.15|92.56|91.96|54
1761862500000|2025-10-30 22:15:00|92.75|92.15|92.98|92.38|92.98|92.38|92.74|92.14|45
1761862800000|2025-10-30 22:20:00|92.99|92.39|93|92.4|93.09|92.49|92.93|92.33|75
1761863100000|2025-10-30 22:25:00|92.99|92.39|92.89|92.29|93.07|92.47|92.89|92.29|35
1761863400000|2025-10-30 22:30:00|92.92|92.32|92.85|92.25|92.92|92.32|92.79|92.19|75
1761863700000|2025-10-30 22:35:00|92.84|92.24|93.04|92.44|93.06|92.46|92.84|92.24|79
1761864000000|2025-10-30 22:40:00|93.03|92.43|93.1|92.5|93.13|92.53|92.97|92.37|57
1761864300000|2025-10-30 22:45:00|93.11|92.51|93.01|92.41|93.13|92.53|93|92.4|31
1761864600000|2025-10-30 22:50:00|93|92.4|93.15|92.55|93.15|92.55|92.95|92.35|25
1761864900000|2025-10-30 22:55:00|93.14|92.54|93.13|92.53|93.24|92.64|93.08|92.48|56
1761865200000|2025-10-30 23:00:00|93.14|92.54|93.11|92.51|93.23|92.63|93.07|92.47|63
1761865500000|2025-10-30 23:05:00|93.12|92.52|93.03|92.43|93.3|92.7|93.01|92.41|59
1761865800000|2025-10-30 23:10:00|93.02|92.42|93.04|92.44|93.05|92.45|92.94|92.34|40
1761866100000|2025-10-30 23:15:00|93.05|92.45|93.2|92.6|93.3|92.7|93.04|92.44|97
1761866400000|2025-10-30 23:20:00|93.21|92.61|93.38|92.78|93.4|92.8|93.19|92.59|88
1761866700000|2025-10-30 23:25:00|93.37|92.77|93.51|92.91|93.54|92.94|93.27|92.67|124
1761867000000|2025-10-30 23:30:00|93.5|92.9|93.57|92.97|93.6|93|93.47|92.87|106
1761867300000|2025-10-30 23:35:00|93.58|92.98|93.45|92.85|93.69|93.09|93.45|92.85|90
1761867600000|2025-10-30 23:40:00|93.38|92.78|93.38|92.78|93.43|92.83|93.34|92.74|45
1761867900000|2025-10-30 23:45:00|93.34|92.74|93.67|93.07|93.7|93.1|93.34|92.74|85
1761868200000|2025-10-30 23:50:00|93.66|93.06|93.7|93.1|93.71|93.11|93.62|93.02|27
1761868500000|2025-10-30 23:55:00|93.71|93.11|93.77|93.17|93.8|93.2|93.71|93.11|31
1761868800000|2025-10-31 00:00:00|93.76|93.16|93.52|92.92|93.76|93.16|93.48|92.88|117
1761869100000|2025-10-31 00:05:00|93.51|92.91|93.62|93.02|93.65|93.05|93.4|92.8|95
1761869400000|2025-10-31 00:10:00|93.63|93.03|93.78|93.18|93.78|93.18|93.63|93.03|57
1761869700000|2025-10-31 00:15:00|93.77|93.17|93.82|93.22|93.89|93.29|93.59|92.99|101
1761870000000|2025-10-31 00:20:00|93.81|93.21|93.68|93.08|93.82|93.22|93.67|93.07|48
1761870300000|2025-10-31 00:25:00|93.67|93.07|93.58|92.98|93.67|93.07|93.36|92.76|62
1761870600000|2025-10-31 00:30:00|93.56|92.96|93.79|93.19|93.89|93.29|93.56|92.96|69
1761870900000|2025-10-31 00:35:00|93.8|93.2|93.73|93.13|93.8|93.2|93.68|93.08|65
1761871200000|2025-10-31 00:40:00|93.74|93.14|93.86|93.26|93.86|93.26|93.74|93.14|43
1761871500000|2025-10-31 00:45:00|93.87|93.27|93.94|93.34|93.95|93.35|93.77|93.17|84
1761871800000|2025-10-31 00:50:00|93.93|93.33|94.27|93.67|94.33|93.73|93.93|93.33|118
1761872100000|2025-10-31 00:55:00|94.26|93.66|94.25|93.65|94.44|93.84|94.17|93.57|97
1761872400000|2025-10-31 01:00:00|94.26|93.66|94.42|93.82|94.42|93.82|94.17|93.57|70
1761872700000|2025-10-31 01:05:00|94.43|93.83|94.75|94.15|94.78|94.18|94.43|93.83|109
1761873000000|2025-10-31 01:10:00|94.76|94.16|94.67|94.07|94.87|94.27|94.66|94.06|103
1761873300000|2025-10-31 01:15:00|94.66|94.06|94.51|93.91|94.71|94.11|94.42|93.82|104
1761873600000|2025-10-31 01:20:00|94.52|93.92|94.5|93.9|94.53|93.93|94.33|93.73|79
1761873900000|2025-10-31 01:25:00|94.49|93.89|94.57|93.97|94.64|94.04|94.49|93.89|64
1761874200000|2025-10-31 01:30:00|94.56|93.96|94.27|93.67|94.56|93.96|94.25|93.65|88
1761874500000|2025-10-31 01:35:00|94.28|93.68|94.25|93.65|94.35|93.75|94.11|93.51|47
1761874800000|2025-10-31 01:40:00|94.27|93.67|94.11|93.51|94.34|93.74|94.11|93.51|68
1761875100000|2025-10-31 01:45:00|94.1|93.5|94.2|93.6|94.23|93.63|94.03|93.43|45
1761875400000|2025-10-31 01:50:00|94.21|93.61|94.23|93.63|94.32|93.72|94.2|93.6|42
1761875700000|2025-10-31 01:55:00|94.22|93.62|94.16|93.56|94.24|93.64|94.11|93.51|36
1761876000000|2025-10-31 02:00:00|94.15|93.55|94.07|93.47|94.18|93.58|94.03|93.43|54
1761876300000|2025-10-31 02:05:00|94.06|93.46|93.81|93.21|94.06|93.46|93.78|93.18|69
1761876600000|2025-10-31 02:10:00|93.82|93.22|93.65|93.05|93.82|93.22|93.59|92.99|92
1761876900000|2025-10-31 02:15:00|93.66|93.06|93.85|93.25|93.9|93.3|93.66|93.06|107
1761877200000|2025-10-31 02:20:00|93.86|93.26|93.96|93.36|93.98|93.38|93.83|93.23|39
1761877500000|2025-10-31 02:25:00|93.97|93.37|94.02|93.42|94.11|93.51|93.97|93.37|70
1761877800000|2025-10-31 02:30:00|94.04|93.44|93.95|93.35|94.14|93.54|93.95|93.35|74
1761878100000|2025-10-31 02:35:00|93.94|93.34|93.67|93.07|93.94|93.34|93.67|93.07|89
1761878400000|2025-10-31 02:40:00|93.68|93.08|93.62|93.02|93.7|93.1|93.59|92.99|47
1761878700000|2025-10-31 02:45:00|93.63|93.03|93.62|93.02|93.66|93.06|93.56|92.96|70
1761879000000|2025-10-31 02:50:00|93.63|93.03|93.93|93.33|93.94|93.34|93.57|92.97|62
1761879300000|2025-10-31 02:55:00|93.94|93.34|93.93|93.33|94.17|93.57|93.88|93.28|86
1761879600000|2025-10-31 03:00:00|93.95|93.35|93.8|93.2|93.95|93.35|93.76|93.16|55
1761879900000|2025-10-31 03:05:00|93.79|93.19|94.11|93.51|94.18|93.58|93.78|93.18|85
1761880200000|2025-10-31 03:10:00|94.12|93.52|94.17|93.57|94.38|93.78|94.12|93.52|111
1761880500000|2025-10-31 03:15:00|94.16|93.56|94.28|93.68|94.33|93.73|94.12|93.52|69
1761880800000|2025-10-31 03:20:00|94.3|93.7|94.24|93.64|94.33|93.73|94.21|93.61|47
1761881100000|2025-10-31 03:25:00|94.25|93.65|94.21|93.61|94.28|93.68|94.21|93.61|46
1761881400000|2025-10-31 03:30:00|94.2|93.6|94.05|93.45|94.21|93.61|94.01|93.41|56
1761881700000|2025-10-31 03:35:00|94.06|93.46|94.1|93.5|94.35|93.75|94.06|93.46|90
1761882000000|2025-10-31 03:40:00|94.08|93.48|94.02|93.42|94.09|93.49|93.95|93.35|50
1761882300000|2025-10-31 03:45:00|94.01|93.41|94.23|93.63|94.28|93.68|94.01|93.41|83
1761882600000|2025-10-31 03:50:00|94.22|93.62|94.11|93.51|94.24|93.64|94.1|93.5|38
1761882900000|2025-10-31 03:55:00|94.13|93.53|94.22|93.62|94.22|93.62|94.12|93.52|22
1761883200000|2025-10-31 04:00:00|94.23|93.63|94.34|93.74|94.35|93.75|94.23|93.63|58
1761883500000|2025-10-31 04:05:00|94.35|93.75|94.75|94.15|94.79|94.19|94.35|93.75|91
1761883800000|2025-10-31 04:10:00|94.74|94.14|94.78|94.18|94.86|94.26|94.7|94.1|108
1761884100000|2025-10-31 04:15:00|94.77|94.17|94.57|93.97|94.77|94.17|94.52|93.92|62
1761884400000|2025-10-31 04:20:00|94.58|93.98|94.8|94.2|94.89|94.29|94.58|93.98|170
1761884700000|2025-10-31 04:25:00|94.81|94.21|94.88|94.28|95.01|94.41|94.73|94.13|77
1761885000000|2025-10-31 04:30:00|94.89|94.29|94.75|94.15|94.92|94.32|94.73|94.13|81
1761885300000|2025-10-31 04:35:00|94.76|94.16|94.92|94.32|95|94.4|94.75|94.15|64
1761885600000|2025-10-31 04:40:00|94.93|94.33|95|94.4|95.16|94.56|94.91|94.31|99
1761885900000|2025-10-31 04:45:00|94.99|94.39|94.79|94.19|95|94.4|94.78|94.18|43
1761886200000|2025-10-31 04:50:00|94.78|94.18|94.81|94.21|94.82|94.22|94.75|94.15|45
1761886500000|2025-10-31 04:55:00|94.82|94.22|94.89|94.29|94.97|94.37|94.82|94.22|49
1761886800000|2025-10-31 05:00:00|94.88|94.28|94.65|94.05|94.88|94.28|94.63|94.03|70
1761887100000|2025-10-31 05:05:00|94.66|94.06|94.72|94.12|94.78|94.18|94.64|94.04|52
1761887400000|2025-10-31 05:10:00|94.71|94.11|94.71|94.11|94.82|94.22|94.7|94.1|39
1761887700000|2025-10-31 05:15:00|94.72|94.12|94.67|94.07|94.72|94.12|94.65|94.05|35
1761888000000|2025-10-31 05:20:00|94.66|94.06|94.57|93.97|94.67|94.07|94.57|93.97|33
1761888300000|2025-10-31 05:25:00|94.58|93.98|94.59|93.99|94.64|94.04|94.56|93.96|25
1761888600000|2025-10-31 05:30:00|94.58|93.98|94.69|94.09|94.73|94.13|94.56|93.96|34
1761888900000|2025-10-31 05:35:00|94.7|94.1|94.56|93.96|94.71|94.11|94.52|93.92|47
1761889200000|2025-10-31 05:40:00|94.57|93.97|94.58|93.98|94.62|94.02|94.55|93.95|41
1761889500000|2025-10-31 05:45:00|94.59|93.99|94.63|94.03|94.65|94.05|94.59|93.99|19
1761889800000|2025-10-31 05:50:00|94.62|94.02|94.47|93.87|94.62|94.02|94.45|93.85|35
1761890100000|2025-10-31 05:55:00|94.49|93.89|94.5|93.9|94.53|93.93|94.46|93.86|37
1761890400000|2025-10-31 06:00:00|94.51|93.91|94.55|93.95|94.69|94.09|94.5|93.9|48
1761890700000|2025-10-31 06:05:00|94.54|93.94|94.41|93.81|94.56|93.96|94.35|93.75|51
1761891000000|2025-10-31 06:10:00|94.4|93.8|94.4|93.8|94.44|93.84|94.31|93.71|45
1761891300000|2025-10-31 06:15:00|94.41|93.81|94.33|93.73|94.47|93.87|94.23|93.63|52
1761891600000|2025-10-31 06:20:00|94.32|93.72|94.41|93.81|94.48|93.88|94.3|93.7|60
1761891900000|2025-10-31 06:25:00|94.42|93.82|94.49|93.89|94.49|93.89|94.42|93.82|20
1761892200000|2025-10-31 06:30:00|94.51|93.91|94.52|93.92|94.54|93.94|94.47|93.87|48
1761892500000|2025-10-31 06:35:00|94.53|93.93|94.43|93.83|94.58|93.98|94.37|93.77|43
1761892800000|2025-10-31 06:40:00|94.44|93.84|94.26|93.66|94.44|93.84|94.26|93.66|27
1761893100000|2025-10-31 06:45:00|94.27|93.67|94.28|93.68|94.33|93.73|94.26|93.66|36
1761893400000|2025-10-31 06:50:00|94.27|93.67|94.28|93.68|94.28|93.68|94.25|93.65|10
1761893700000|2025-10-31 06:55:00|94.29|93.69|94.38|93.78|94.38|93.78|94.29|93.69|15
1761894000000|2025-10-31 07:00:00|94.4|93.8|94.27|93.67|94.48|93.88|94.27|93.67|53
1761894300000|2025-10-31 07:05:00|94.26|93.66|94.19|93.59|94.26|93.66|94.12|93.52|30
1761894600000|2025-10-31 07:10:00|94.2|93.6|94.47|93.87|94.48|93.88|94.2|93.6|47
1761894900000|2025-10-31 07:15:00|94.48|93.88|94.37|93.77|94.48|93.88|94.3|93.7|75
1761895200000|2025-10-31 07:20:00|94.38|93.78|94.49|93.89|94.51|93.91|94.34|93.74|38
1761895500000|2025-10-31 07:25:00|94.48|93.88|94.47|93.87|94.48|93.88|94.38|93.78|36
1761895800000|2025-10-31 07:30:00|94.48|93.88|94.71|94.11|94.74|94.14|94.48|93.88|51
1761896100000|2025-10-31 07:35:00|94.7|94.1|94.48|93.88|94.71|94.11|94.45|93.85|49
1761896400000|2025-10-31 07:40:00|94.49|93.89|94.49|93.89|94.56|93.96|94.48|93.88|39
1761896700000|2025-10-31 07:45:00|94.48|93.88|94.38|93.78|94.49|93.89|94.3|93.7|55
1761897000000|2025-10-31 07:50:00|94.39|93.79|94.53|93.93|94.53|93.93|94.25|93.65|69
1761897300000|2025-10-31 07:55:00|94.54|93.94|94.63|94.03|94.66|94.06|94.51|93.91|45
1761897600000|2025-10-31 08:00:00|94.62|94.02|94.76|94.16|94.78|94.18|94.6|94|40
1761897900000|2025-10-31 08:05:00|94.77|94.17|94.74|94.14|94.88|94.28|94.73|94.13|81
1761898200000|2025-10-31 08:10:00|94.75|94.15|94.47|93.87|94.77|94.17|94.45|93.85|76
1761898500000|2025-10-31 08:15:00|94.48|93.88|94.74|94.14|94.76|94.16|94.48|93.88|75
1761898800000|2025-10-31 08:20:00|94.75|94.15|94.88|94.28|94.89|94.29|94.73|94.13|79
1761899100000|2025-10-31 08:25:00|94.89|94.29|94.86|94.26|94.98|94.38|94.73|94.13|100
1761899400000|2025-10-31 08:30:00|94.85|94.25|94.71|94.11|94.89|94.29|94.7|94.1|59
1761899700000|2025-10-31 08:35:00|94.72|94.12|94.68|94.08|94.75|94.15|94.68|94.08|46
1761900000000|2025-10-31 08:40:00|94.69|94.09|94.69|94.09|94.77|94.17|94.68|94.08|21
1761900300000|2025-10-31 08:45:00|94.71|94.11|94.84|94.24|94.85|94.25|94.69|94.09|49
1761900600000|2025-10-31 08:50:00|94.83|94.23|94.82|94.22|94.88|94.28|94.81|94.21|30
1761900900000|2025-10-31 08:55:00|94.85|94.25|94.99|94.39|95|94.4|94.84|94.24|47
1761901200000|2025-10-31 09:00:00|94.98|94.38|94.79|94.19|95.16|94.56|94.78|94.18|71
1761901500000|2025-10-31 09:05:00|94.78|94.18|94.85|94.25|94.88|94.28|94.78|94.18|40
1761901800000|2025-10-31 09:10:00|94.86|94.26|94.82|94.22|94.93|94.33|94.81|94.21|32
1761902100000|2025-10-31 09:15:00|94.81|94.21|94.93|94.33|94.99|94.39|94.8|94.2|48
1761902400000|2025-10-31 09:20:00|94.92|94.32|94.65|94.05|94.92|94.32|94.64|94.04|43
1761902700000|2025-10-31 09:25:00|94.64|94.04|94.62|94.02|94.64|94.04|94.61|94.01|7
1761903000000|2025-10-31 09:30:00|94.63|94.03|94.64|94.04|94.73|94.13|94.63|94.03|26
1761903300000|2025-10-31 09:35:00|94.63|94.03|94.59|93.99|94.64|94.04|94.58|93.98|15
1761903600000|2025-10-31 09:40:00|94.6|94|94.64|94.04|94.67|94.07|94.6|94|19
1761903900000|2025-10-31 09:45:00|94.65|94.05|94.7|94.1|94.7|94.1|94.64|94.04|25
1761904200000|2025-10-31 09:50:00|94.69|94.09|94.63|94.03|94.69|94.09|94.56|93.96|32
1761904500000|2025-10-31 09:55:00|94.64|94.04|94.7|94.1|94.72|94.12|94.64|94.04|24
1761904800000|2025-10-31 10:00:00|94.71|94.11|94.77|94.17|94.78|94.18|94.67|94.07|40
1761905100000|2025-10-31 10:05:00|94.76|94.16|94.75|94.15|94.8|94.2|94.74|94.14|24
1761905400000|2025-10-31 10:10:00|94.74|94.14|94.75|94.15|94.77|94.17|94.72|94.12|24
1761905700000|2025-10-31 10:15:00|94.76|94.16|94.71|94.11|94.82|94.22|94.7|94.1|22
1761906000000|2025-10-31 10:20:00|94.72|94.12|94.73|94.13|94.82|94.22|94.72|94.12|26
1761906300000|2025-10-31 10:25:00|94.74|94.14|94.72|94.12|94.74|94.14|94.7|94.1|13
1761906600000|2025-10-31 10:30:00|94.73|94.13|94.7|94.1|94.77|94.17|94.63|94.03|36
1761906900000|2025-10-31 10:35:00|94.71|94.11|94.71|94.11|94.77|94.17|94.68|94.08|37
1761907200000|2025-10-31 10:40:00|94.72|94.12|94.87|94.27|94.87|94.27|94.72|94.12|36
1761907500000|2025-10-31 10:45:00|94.86|94.26|94.68|94.08|94.86|94.26|94.66|94.06|35
1761907800000|2025-10-31 10:50:00|94.69|94.09|94.72|94.12|94.76|94.16|94.69|94.09|40
1761908100000|2025-10-31 10:55:00|94.71|94.11|94.56|93.96|94.72|94.12|94.54|93.94|37
1761908400000|2025-10-31 11:00:00|94.57|93.97|94.49|93.89|94.59|93.99|94.4|93.8|58
1761908700000|2025-10-31 11:05:00|94.48|93.88|94.52|93.92|94.52|93.92|94.47|93.87|23
1761909000000|2025-10-31 11:10:00|94.54|93.94|94.43|93.83|94.58|93.98|94.43|93.83|29
1761909300000|2025-10-31 11:15:00|94.42|93.82|94.46|93.86|94.46|93.86|94.33|93.73|30
1761909600000|2025-10-31 11:20:00|94.49|93.89|94.51|93.91|94.54|93.94|94.47|93.87|46
1761909900000|2025-10-31 11:25:00|94.52|93.92|94.56|93.96|94.61|94.01|94.52|93.92|24
1761910200000|2025-10-31 11:30:00|94.57|93.97|94.59|93.99|94.65|94.05|94.56|93.96|38
1761910500000|2025-10-31 11:35:00|94.58|93.98|94.62|94.02|94.66|94.06|94.58|93.98|24
1761910800000|2025-10-31 11:40:00|94.64|94.04|94.73|94.13|94.76|94.16|94.63|94.03|26
1761911100000|2025-10-31 11:45:00|94.74|94.14|95.03|94.43|95.08|94.48|94.74|94.14|69
1761911400000|2025-10-31 11:50:00|95.02|94.42|95.13|94.53|95.31|94.71|95|94.4|113
1761911700000|2025-10-31 11:55:00|95.14|94.54|95.35|94.75|95.41|94.81|95.14|94.54|126
1761912000000|2025-10-31 12:00:00|95.34|94.74|95.36|94.76|95.49|94.89|95.28|94.68|90
1761912300000|2025-10-31 12:05:00|95.37|94.77|95.32|94.72|95.38|94.78|95.3|94.7|50
1761912600000|2025-10-31 12:10:00|95.33|94.73|95.31|94.71|95.33|94.73|95.26|94.66|46
1761912900000|2025-10-31 12:15:00|95.3|94.7|95.5|94.9|95.53|94.93|95.3|94.7|105
1761913200000|2025-10-31 12:20:00|95.51|94.91|95.55|94.95|95.72|95.12|95.51|94.91|57
1761913500000|2025-10-31 12:25:00|95.54|94.94|95.47|94.87|95.54|94.94|95.41|94.81|28
1761913800000|2025-10-31 12:30:00|95.46|94.86|95.6|95|95.61|95.01|95.46|94.86|78
1761914100000|2025-10-31 12:35:00|95.61|95.01|95.33|94.73|95.65|95.05|95.32|94.72|107
1761914400000|2025-10-31 12:40:00|95.32|94.72|95.27|94.67|95.34|94.74|95.14|94.54|168
1761914700000|2025-10-31 12:45:00|95.28|94.68|95.14|94.54|95.28|94.68|95.02|94.42|104
1761915000000|2025-10-31 12:50:00|95.15|94.55|95.12|94.52|95.16|94.56|95.11|94.51|65
1761915300000|2025-10-31 12:55:00|95.11|94.51|95.06|94.46|95.11|94.51|95.01|94.41|50
1761915600000|2025-10-31 13:00:00|95.08|94.48|95.27|94.67|95.31|94.71|95.06|94.46|58
1761915900000|2025-10-31 13:05:00|95.28|94.68|95.41|94.81|95.42|94.82|95.23|94.63|58
1761916200000|2025-10-31 13:10:00|95.42|94.82|95.54|94.94|95.58|94.98|95.39|94.79|73
1761916500000|2025-10-31 13:15:00|95.55|94.95|95.68|95.08|95.68|95.08|95.48|94.88|61
1761916800000|2025-10-31 13:20:00|95.72|95.12|95.66|95.06|95.96|95.36|95.65|95.05|99
1761917100000|2025-10-31 13:25:00|95.67|95.07|95.62|95.02|95.67|95.07|95.61|95.01|31
1761917400000|2025-10-31 13:30:00|95.61|95.01|95.24|94.64|95.61|95.01|95|94.4|232
1761917700000|2025-10-31 13:35:00|95.25|94.65|95.19|94.59|95.37|94.77|95.08|94.48|162
1761918000000|2025-10-31 13:40:00|95.2|94.6|95.13|94.53|95.31|94.71|95.05|94.45|116
1761918300000|2025-10-31 13:45:00|95.12|94.52|95.32|94.72|95.35|94.75|95.09|94.49|141
1761918600000|2025-10-31 13:50:00|95.31|94.71|95.34|94.74|95.41|94.81|95.25|94.65|123
1761918900000|2025-10-31 13:55:00|95.35|94.75|95.36|94.76|95.4|94.8|95.3|94.7|99
1761919200000|2025-10-31 14:00:00|95.37|94.77|95.22|94.62|95.39|94.79|95.21|94.61|140
1761919500000|2025-10-31 14:05:00|95.21|94.61|95.61|95.01|95.73|95.13|95.21|94.61|180
1761919800000|2025-10-31 14:10:00|95.62|95.02|95.6|95|95.8|95.2|95.58|94.98|131
1761920100000|2025-10-31 14:15:00|95.59|94.99|95.63|95.03|95.79|95.19|95.59|94.99|129
1761920400000|2025-10-31 14:20:00|95.64|95.04|95.77|95.17|95.77|95.17|95.32|94.72|186
1761920700000|2025-10-31 14:25:00|95.78|95.18|95.74|95.14|95.89|95.29|95.73|95.13|112
1761921000000|2025-10-31 14:30:00|95.73|95.13|95.84|95.24|95.86|95.26|95.66|95.06|137
1761921300000|2025-10-31 14:35:00|95.85|95.25|95.72|95.12|96.09|95.49|95.6|95|145
1761921600000|2025-10-31 14:40:00|95.71|95.11|95.79|95.19|95.79|95.19|95.67|95.07|100
1761921900000|2025-10-31 14:45:00|95.8|95.2|95.83|95.23|95.94|95.34|95.8|95.2|113
1761922200000|2025-10-31 14:50:00|95.82|95.22|96.11|95.51|96.12|95.52|95.79|95.19|95
1761922500000|2025-10-31 14:55:00|96.12|95.52|96.16|95.56|96.27|95.67|96.09|95.49|119
1761922800000|2025-10-31 15:00:00|96.15|95.55|95.98|95.38|96.16|95.56|95.87|95.27|129
1761923100000|2025-10-31 15:05:00|95.99|95.39|96.31|95.71|96.33|95.73|95.91|95.31|128
1761923400000|2025-10-31 15:10:00|96.32|95.72|96.25|95.65|96.4|95.8|96.18|95.58|113
1761923700000|2025-10-31 15:15:00|96.26|95.66|96.23|95.63|96.36|95.76|96.14|95.54|141
1761924000000|2025-10-31 15:20:00|96.24|95.64|96.06|95.46|96.27|95.67|95.93|95.33|136
1761924300000|2025-10-31 15:25:00|96.05|95.45|96.04|95.44|96.08|95.48|96.01|95.41|59
1761924600000|2025-10-31 15:30:00|96.03|95.43|96.21|95.61|96.27|95.67|95.9|95.3|111
1761924900000|2025-10-31 15:35:00|96.2|95.6|95.97|95.37|96.23|95.63|95.94|95.34|69
1761925200000|2025-10-31 15:40:00|95.96|95.36|96.09|95.49|96.09|95.49|95.92|95.32|77
1761925500000|2025-10-31 15:45:00|96.07|95.47|96.03|95.43|96.25|95.65|96|95.4|145
1761925800000|2025-10-31 15:50:00|96.04|95.44|96.03|95.43|96.1|95.5|95.86|95.26|110
1761926100000|2025-10-31 15:55:00|96.02|95.42|95.95|95.35|96.02|95.42|95.83|95.23|73
1761926400000|2025-10-31 16:00:00|95.94|95.34|96.01|95.41|96.04|95.44|95.86|95.26|49
1761926700000|2025-10-31 16:05:00|96.02|95.42|95.69|95.09|96.08|95.48|95.69|95.09|48
1761927000000|2025-10-31 16:10:00|95.7|95.1|95.7|95.1|95.81|95.21|95.67|95.07|62
1761927300000|2025-10-31 16:15:00|95.69|95.09|95.65|95.05|95.69|95.09|95.58|94.98|30
1761927600000|2025-10-31 16:20:00|95.64|95.04|95.76|95.16|95.76|95.16|95.52|94.92|65
1761927900000|2025-10-31 16:25:00|95.77|95.17|95.76|95.16|95.83|95.23|95.69|95.09|47
1761928200000|2025-10-31 16:30:00|95.77|95.17|95.75|95.15|95.91|95.31|95.75|95.15|43
1761928500000|2025-10-31 16:35:00|95.74|95.14|96.04|95.44|96.05|95.45|95.74|95.14|60
1761928800000|2025-10-31 16:40:00|96.03|95.43|95.63|95.03|96.04|95.44|95.62|95.02|86
1761929100000|2025-10-31 16:45:00|95.62|95.02|95.59|94.99|95.67|95.07|95.46|94.86|86
1761929400000|2025-10-31 16:50:00|95.58|94.98|95.23|94.63|95.58|94.98|94.89|94.29|253
1761929700000|2025-10-31 16:55:00|95.24|94.64|94.94|94.34|95.29|94.69|94.85|94.25|159
1761930000000|2025-10-31 17:00:00|94.93|94.33|94.89|94.29|94.93|94.33|94.73|94.13|197
1761930300000|2025-10-31 17:05:00|94.9|94.3|95.13|94.53|95.2|94.6|94.88|94.28|184
1761930600000|2025-10-31 17:10:00|95.12|94.52|94.94|94.34|95.16|94.56|94.93|94.33|102
1761930900000|2025-10-31 17:15:00|94.97|94.37|94.52|93.92|94.98|94.38|94.39|93.79|183
1761931200000|2025-10-31 17:20:00|94.51|93.91|94.69|94.09|94.7|94.1|94.35|93.75|163
1761931500000|2025-10-31 17:25:00|94.68|94.08|94.51|93.91|94.68|94.08|94.35|93.75|137
1761931800000|2025-10-31 17:30:00|94.52|93.92|94.76|94.16|94.87|94.27|94.5|93.9|120
1761932100000|2025-10-31 17:35:00|94.77|94.17|94.75|94.15|94.95|94.35|94.62|94.02|129
1761932400000|2025-10-31 17:40:00|94.76|94.16|95.12|94.52|95.14|94.54|94.75|94.15|182
1761932700000|2025-10-31 17:45:00|95.13|94.53|94.78|94.18|95.33|94.73|94.77|94.17|166
1761933000000|2025-10-31 17:50:00|94.79|94.19|95.02|94.42|95.17|94.57|94.75|94.15|125
1761933300000|2025-10-31 17:55:00|95.03|94.43|95.03|94.43|95.07|94.47|94.97|94.37|88
1761933600000|2025-10-31 18:00:00|95.04|94.44|95.26|94.66|95.34|94.74|95.04|94.44|179
1761933900000|2025-10-31 18:05:00|95.27|94.67|95.4|94.8|95.41|94.81|95.22|94.62|171
1761934200000|2025-10-31 18:10:00|95.42|94.82|95.18|94.58|95.51|94.91|95.09|94.49|174
1761934500000|2025-10-31 18:15:00|95.21|94.61|94.95|94.35|95.26|94.66|94.92|94.32|121
1761934800000|2025-10-31 18:20:00|94.94|94.34|95.04|94.44|95.07|94.47|94.94|94.34|96
1761935100000|2025-10-31 18:25:00|95.05|94.45|95.03|94.43|95.07|94.47|94.92|94.32|101
1761935400000|2025-10-31 18:30:00|95.02|94.42|94.75|94.15|95.04|94.44|94.7|94.1|118
1761935700000|2025-10-31 18:35:00|94.76|94.16|95.39|94.79|95.45|94.85|94.69|94.09|193
1761936000000|2025-10-31 18:40:00|95.4|94.8|95.41|94.81|95.53|94.93|95.33|94.73|145
1761936300000|2025-10-31 18:45:00|95.42|94.82|95.23|94.63|95.43|94.83|95.15|94.55|120
1761936600000|2025-10-31 18:50:00|95.22|94.62|95.12|94.52|95.25|94.65|95.11|94.51|89
1761936900000|2025-10-31 18:55:00|95.13|94.53|95.29|94.69|95.33|94.73|95.11|94.51|92
1761937200000|2025-10-31 19:00:00|95.28|94.68|95.14|94.54|95.28|94.68|95.11|94.51|74
1761937500000|2025-10-31 19:05:00|95.13|94.53|95.15|94.55|95.19|94.59|95.03|94.43|95
1761937800000|2025-10-31 19:10:00|95.16|94.56|95.33|94.73|95.34|94.74|95.16|94.56|79
1761938100000|2025-10-31 19:15:00|95.32|94.72|95.45|94.85|95.5|94.9|95.3|94.7|95
1761938400000|2025-10-31 19:20:00|95.46|94.86|95.53|94.93|95.56|94.96|95.45|94.85|90
1761938700000|2025-10-31 19:25:00|95.52|94.92|95.77|95.17|95.91|95.31|95.51|94.91|135
1761939000000|2025-10-31 19:30:00|95.78|95.18|96.07|95.47|96.19|95.59|95.78|95.18|176
1761939300000|2025-10-31 19:35:00|96.08|95.48|95.98|95.38|96.09|95.49|95.91|95.31|145
1761939600000|2025-10-31 19:40:00|95.97|95.37|96.27|95.67|96.27|95.67|95.94|95.34|116
1761939900000|2025-10-31 19:45:00|96.28|95.68|96.39|95.79|96.49|95.89|96.26|95.66|158
1761940200000|2025-10-31 19:50:00|96.4|95.8|96.46|95.86|96.59|95.99|96.39|95.79|112
1761940500000|2025-10-31 19:55:00|96.45|95.85|96.52|95.92|96.56|95.96|96.41|95.81|72
1761940800000|2025-10-31 20:00:00|96.51|95.91|96.26|95.66|96.53|95.93|96.26|95.66|96
1761941100000|2025-10-31 20:05:00|96.27|95.67|96.33|95.73|96.41|95.81|96.24|95.64|108
1761941400000|2025-10-31 20:10:00|96.34|95.74|96.49|95.89|96.5|95.9|96.33|95.73|74
1761941700000|2025-10-31 20:15:00|96.5|95.9|96.5|95.9|96.64|96.04|96.49|95.89|90
1761942000000|2025-10-31 20:20:00|96.49|95.89|96.44|95.84|96.52|95.92|96.42|95.82|43
1761942300000|2025-10-31 20:25:00|96.46|95.86|96.43|95.83|96.48|95.88|96.39|95.79|41
1761942600000|2025-10-31 20:30:00|96.44|95.84|96.17|95.57|96.44|95.84|96.13|95.53|64
1761942900000|2025-10-31 20:35:00|96.18|95.58|96.22|95.62|96.23|95.63|96.14|95.54|42
1761943200000|2025-10-31 20:40:00|96.23|95.63|96.12|95.52|96.23|95.63|95.98|95.38|61
1761943500000|2025-10-31 20:45:00|96.11|95.51|96.19|95.59|96.29|95.69|96.09|95.49|54
1761943800000|2025-10-31 20:50:00|96.18|95.58|95.84|95.24|96.18|95.58|95.84|95.24|111
1761944100000|2025-10-31 20:55:00|95.85|95.25|95.94|95.34|95.97|95.37|95.85|95.25|41
1761984000000|2025-11-01 08:00:00|99.44|98.84|99.51|98.91|99.67|99.07|99.3|98.7|226
1761984300000|2025-11-01 08:05:00|99.57|98.97|99.2|98.6|99.57|98.97|99|98.4|189
1761984600000|2025-11-01 08:10:00|99.21|98.61|98.98|98.38|99.22|98.62|98.79|98.19|146
1761984900000|2025-11-01 08:15:00|99.04|98.44|98.81|98.21|99.06|98.46|98.79|98.19|102
1761985200000|2025-11-01 08:20:00|98.82|98.22|98.84|98.24|99.07|98.47|98.81|98.21|78
1761985500000|2025-11-01 08:25:00|98.86|98.26|98.93|98.33|99|98.4|98.78|98.18|81
1761985800000|2025-11-01 08:30:00|98.94|98.34|98.89|98.29|98.99|98.39|98.83|98.23|79
1761986100000|2025-11-01 08:35:00|98.9|98.3|98.49|97.89|98.96|98.36|98.48|97.88|65
1761986400000|2025-11-01 08:40:00|98.48|97.88|98.33|97.73|98.48|97.88|98.27|97.67|98
1761986700000|2025-11-01 08:45:00|98.35|97.75|98.32|97.72|98.35|97.75|98.22|97.62|55
1761987000000|2025-11-01 08:50:00|98.33|97.73|98.48|97.88|98.54|97.94|98.33|97.73|41
1761987300000|2025-11-01 08:55:00|98.5|97.9|98.63|98.03|98.66|98.06|98.48|97.88|52
1761987600000|2025-11-01 09:00:00|98.64|98.04|98.76|98.16|98.8|98.2|98.61|98.01|84
1761987900000|2025-11-01 09:05:00|98.75|98.15|98.75|98.15|98.82|98.22|98.69|98.09|49
1761988200000|2025-11-01 09:10:00|98.76|98.16|98.99|98.39|99.03|98.43|98.74|98.14|102
1761988500000|2025-11-01 09:15:00|99|98.4|99.48|98.88|99.48|98.88|98.98|98.38|157
1761988800000|2025-11-01 09:20:00|99.47|98.87|99.35|98.75|99.54|98.94|99.3|98.7|134
1761989100000|2025-11-01 09:25:00|99.34|98.74|99.38|98.78|99.46|98.86|99.33|98.73|78
1761989400000|2025-11-01 09:30:00|99.39|98.79|98.83|98.23|99.39|98.79|98.69|98.09|118
1761989700000|2025-11-01 09:35:00|98.84|98.24|98.33|97.73|98.86|98.26|98.22|97.62|69
1761990000000|2025-11-01 09:40:00|98.34|97.74|98.3|97.7|98.36|97.76|98.29|97.69|37
1761990300000|2025-11-01 09:45:00|98.31|97.71|98.65|98.05|98.75|98.15|98.3|97.7|92
1761990600000|2025-11-01 09:50:00|98.64|98.04|98.62|98.02|98.68|98.08|98.58|97.98|46
1761990900000|2025-11-01 09:55:00|98.63|98.03|98.27|97.67|98.64|98.04|98.25|97.65|36
1761991200000|2025-11-01 10:00:00|98.28|97.68|98.56|97.96|98.65|98.05|98.28|97.68|93
1761991500000|2025-11-01 10:05:00|98.55|97.95|98.54|97.94|98.62|98.02|98.53|97.93|54
1761991800000|2025-11-01 10:10:00|98.53|97.93|98.49|97.89|98.54|97.94|98.34|97.74|60
1761992100000|2025-11-01 10:15:00|98.51|97.91|98.57|97.97|98.58|97.98|98.44|97.84|53
1761992400000|2025-11-01 10:20:00|98.58|97.98|98.68|98.08|98.74|98.14|98.58|97.98|56
1761992700000|2025-11-01 10:25:00|98.67|98.07|98.71|98.11|98.76|98.16|98.64|98.04|59
1761993000000|2025-11-01 10:30:00|98.72|98.12|98.79|98.19|98.79|98.19|98.68|98.08|27
1761993300000|2025-11-01 10:35:00|98.8|98.2|98.9|98.3|98.92|98.32|98.78|98.18|39
1761993600000|2025-11-01 10:40:00|98.91|98.31|98.94|98.34|99.01|98.41|98.89|98.29|45
1761993900000|2025-11-01 10:45:00|98.95|98.35|99.02|98.42|99.02|98.42|98.94|98.34|47
1761994200000|2025-11-01 10:50:00|99.01|98.41|99|98.4|99.04|98.44|98.98|98.38|34
1761994500000|2025-11-01 10:55:00|98.99|98.39|99.01|98.41|99.02|98.42|98.94|98.34|56
1761994800000|2025-11-01 11:00:00|99.02|98.42|99.01|98.41|99.22|98.62|98.99|98.39|73
1761995100000|2025-11-01 11:05:00|99.02|98.42|98.75|98.15|99.06|98.46|98.72|98.12|77
1761995400000|2025-11-01 11:10:00|98.78|98.18|98.71|98.11|98.85|98.25|98.69|98.09|29
1761995700000|2025-11-01 11:15:00|98.72|98.12|98.79|98.19|98.79|98.19|98.71|98.11|30
1761996000000|2025-11-01 11:20:00|98.78|98.18|98.83|98.23|98.87|98.27|98.76|98.16|41
1761996300000|2025-11-01 11:25:00|98.84|98.24|99|98.4|99|98.4|98.84|98.24|31
1761996600000|2025-11-01 11:30:00|99.01|98.41|98.91|98.31|99.01|98.41|98.89|98.29|55
1761996900000|2025-11-01 11:35:00|98.9|98.3|98.89|98.29|98.91|98.31|98.81|98.21|40
1761997200000|2025-11-01 11:40:00|98.88|98.28|98.9|98.3|98.94|98.34|98.88|98.28|26
1761997500000|2025-11-01 11:45:00|98.89|98.29|98.8|98.2|98.94|98.34|98.77|98.17|53
1761997800000|2025-11-01 11:50:00|98.81|98.21|98.95|98.35|98.97|98.37|98.81|98.21|39
1761998100000|2025-11-01 11:55:00|98.94|98.34|98.94|98.34|98.97|98.37|98.92|98.32|23
1761998400000|2025-11-01 12:00:00|98.95|98.35|99.09|98.49|99.11|98.51|98.93|98.33|39
1761998700000|2025-11-01 12:05:00|99.1|98.5|99.02|98.42|99.16|98.56|99|98.4|35
1761999000000|2025-11-01 12:10:00|99.03|98.43|99|98.4|99.15|98.55|98.99|98.39|34
1761999300000|2025-11-01 12:15:00|98.98|98.38|99.04|98.44|99.05|98.45|98.97|98.37|37
1761999600000|2025-11-01 12:20:00|99.03|98.43|98.95|98.35|99.03|98.43|98.93|98.33|36
1761999900000|2025-11-01 12:25:00|98.96|98.36|99.01|98.41|99.02|98.42|98.87|98.27|46
1762000200000|2025-11-01 12:30:00|99.02|98.42|99.12|98.52|99.19|98.59|99.02|98.42|60
1762000500000|2025-11-01 12:35:00|99.11|98.51|99.21|98.61|99.22|98.62|99.08|98.48|36
1762000800000|2025-11-01 12:40:00|99.22|98.62|99.39|98.79|99.42|98.82|99.22|98.62|78
1762001100000|2025-11-01 12:45:00|99.38|98.78|99.13|98.53|99.38|98.78|99.13|98.53|66
1762001400000|2025-11-01 12:50:00|99.1|98.5|98.96|98.36|99.13|98.53|98.94|98.34|42
1762001700000|2025-11-01 12:55:00|98.97|98.37|99.22|98.62|99.26|98.66|98.97|98.37|61
1762002000000|2025-11-01 13:00:00|99.23|98.63|99.37|98.77|99.44|98.84|99.23|98.63|92
1762002300000|2025-11-01 13:05:00|99.36|98.76|99.3|98.7|99.36|98.76|99.29|98.69|33
1762002600000|2025-11-01 13:10:00|99.31|98.71|99.4|98.8|99.41|98.81|99.29|98.69|40
1762002900000|2025-11-01 13:15:00|99.41|98.81|99.59|98.99|99.65|99.05|99.41|98.81|56
1762003200000|2025-11-01 13:20:00|99.6|99|99.33|98.73|99.65|99.05|99.32|98.72|77
1762003500000|2025-11-01 13:25:00|99.34|98.74|99.47|98.87|99.48|98.88|99.32|98.72|52
1762003800000|2025-11-01 13:30:00|99.48|98.88|99.77|99.17|99.84|99.24|99.48|98.88|102
1762004100000|2025-11-01 13:35:00|99.8|99.2|99.36|98.76|99.87|99.27|99.34|98.74|101
1762004400000|2025-11-01 13:40:00|99.35|98.75|99.03|98.43|99.4|98.8|98.78|98.18|222
1762004700000|2025-11-01 13:45:00|99.05|98.45|99.34|98.74|99.4|98.8|98.94|98.34|152
1762005000000|2025-11-01 13:50:00|99.35|98.75|99.37|98.77|99.46|98.86|99.35|98.75|85
1762005300000|2025-11-01 13:55:00|99.38|98.78|99.52|98.92|99.55|98.95|99.37|98.77|91
1762005600000|2025-11-01 14:00:00|99.53|98.93|99.62|99.02|99.79|99.19|99.5|98.9|139
1762005900000|2025-11-01 14:05:00|99.63|99.03|99.32|98.72|99.66|99.06|99.3|98.7|103
1762006200000|2025-11-01 14:10:00|99.31|98.71|99.25|98.65|99.33|98.73|99.05|98.45|168
1762006500000|2025-11-01 14:15:00|99.26|98.66|99.3|98.7|99.32|98.72|98.98|98.38|160
1762006800000|2025-11-01 14:20:00|99.29|98.69|99.42|98.82|99.51|98.91|99.27|98.67|137
1762007100000|2025-11-01 14:25:00|99.43|98.83|99.47|98.87|99.62|99.02|99.42|98.82|97
1762007400000|2025-11-01 14:30:00|99.46|98.86|99.24|98.64|99.46|98.86|99.24|98.64|139
1762007700000|2025-11-01 14:35:00|99.25|98.65|99.3|98.7|99.3|98.7|99.22|98.62|47
1762008000000|2025-11-01 14:40:00|99.31|98.71|99.35|98.75|99.41|98.81|99.1|98.5|99
1762008300000|2025-11-01 14:45:00|99.36|98.76|99.38|98.78|99.53|98.93|99.3|98.7|73
1762008600000|2025-11-01 14:50:00|99.39|98.79|99.14|98.54|99.39|98.79|99.05|98.45|100
1762008900000|2025-11-01 14:55:00|99.15|98.55|99.12|98.52|99.15|98.55|99|98.4|61
1762009200000|2025-11-01 15:00:00|99.11|98.51|99.71|99.11|99.71|99.11|99.06|98.46|179
1762009500000|2025-11-01 15:05:00|99.7|99.1|99.97|99.37|100.05|99.45|99.7|99.1|223
1762009800000|2025-11-01 15:10:00|99.96|99.36|99.79|99.19|99.96|99.36|99.74|99.14|88
1762010100000|2025-11-01 15:15:00|99.8|99.2|99.57|98.97|99.82|99.22|99.56|98.96|51
1762010400000|2025-11-01 15:20:00|99.58|98.98|99.22|98.62|99.59|98.99|99.22|98.62|71
1762010700000|2025-11-01 15:25:00|99.24|98.64|99.26|98.66|99.32|98.72|99.14|98.54|83
1762011000000|2025-11-01 15:30:00|99.25|98.65|99.21|98.61|99.34|98.74|99.21|98.61|48
1762011300000|2025-11-01 15:35:00|99.24|98.64|99.02|98.42|99.26|98.66|99.02|98.42|89
1762011600000|2025-11-01 15:40:00|99.01|98.41|99.07|98.47|99.11|98.51|98.91|98.31|44
1762011900000|2025-11-01 15:45:00|99.06|98.46|99.06|98.46|99.09|98.49|98.95|98.35|50
1762012200000|2025-11-01 15:50:00|99.07|98.47|98.95|98.35|99.2|98.6|98.92|98.32|84
1762012500000|2025-11-01 15:55:00|98.94|98.34|98.97|98.37|98.99|98.39|98.83|98.23|55
1762012800000|2025-11-01 16:00:00|98.98|98.38|99.06|98.46|99.1|98.5|98.82|98.22|108
1762013100000|2025-11-01 16:05:00|99.05|98.45|99.3|98.7|99.36|98.76|99.05|98.45|148
1762013400000|2025-11-01 16:10:00|99.29|98.69|99.27|98.67|99.58|98.98|99.11|98.51|148
1762013700000|2025-11-01 16:15:00|99.28|98.68|99.46|98.86|99.49|98.89|99.27|98.67|112
1762014000000|2025-11-01 16:20:00|99.45|98.85|99.3|98.7|99.5|98.9|99.3|98.7|45
1762014300000|2025-11-01 16:25:00|99.31|98.71|99.4|98.8|99.47|98.87|99.31|98.71|43
1762014600000|2025-11-01 16:30:00|99.41|98.81|99.41|98.81|99.54|98.94|99.39|98.79|59
1762014900000|2025-11-01 16:35:00|99.42|98.82|99.41|98.81|99.51|98.91|99.37|98.77|55
1762015200000|2025-11-01 16:40:00|99.43|98.83|99.48|98.88|99.48|98.88|99.34|98.74|64
1762015500000|2025-11-01 16:45:00|99.47|98.87|99.45|98.85|99.61|99.01|99.39|98.79|78
1762015800000|2025-11-01 16:50:00|99.44|98.84|99.59|98.99|99.62|99.02|99.42|98.82|66
1762016100000|2025-11-01 16:55:00|99.58|98.98|99.57|98.97|99.68|99.08|99.57|98.97|38
1762016400000|2025-11-01 17:00:00|99.55|98.95|99.51|98.91|99.59|98.99|99.39|98.79|138
1762016700000|2025-11-01 17:05:00|99.52|98.92|99.53|98.93|99.71|99.11|99.49|98.89|81
1762017000000|2025-11-01 17:10:00|99.52|98.92|99.58|98.98|99.64|99.04|99.49|98.89|55
1762017300000|2025-11-01 17:15:00|99.59|98.99|99.48|98.88|99.59|98.99|99.33|98.73|83
1762017600000|2025-11-01 17:20:00|99.49|98.89|99.62|99.02|99.67|99.07|99.49|98.89|69
1762017900000|2025-11-01 17:25:00|99.63|99.03|99.68|99.08|99.73|99.13|99.55|98.95|63
1762018200000|2025-11-01 17:30:00|99.77|99.17|99.72|99.12|99.82|99.22|99.63|99.03|69
1762018500000|2025-11-01 17:35:00|99.73|99.13|99.85|99.25|99.85|99.25|99.64|99.04|77
1762018800000|2025-11-01 17:40:00|99.86|99.26|99.88|99.28|99.98|99.38|99.74|99.14|96
1762019100000|2025-11-01 17:45:00|99.89|99.29|99.35|98.75|100.09|99.49|99.25|98.65|157
1762019400000|2025-11-01 17:50:00|99.36|98.76|99.57|98.97|99.58|98.98|99.36|98.76|77
1762019700000|2025-11-01 17:55:00|99.58|98.98|99.62|99.02|99.66|99.06|99.58|98.98|21
1762020000000|2025-11-01 18:00:00|99.61|99.01|99.78|99.18|99.89|99.29|99.6|99|93
1762020300000|2025-11-01 18:05:00|99.79|99.19|99.51|98.91|99.8|99.2|99.47|98.87|63
1762020600000|2025-11-01 18:10:00|99.52|98.92|99.6|99|99.61|99.01|99.51|98.91|42
1762020900000|2025-11-01 18:15:00|99.59|98.99|99.69|99.09|99.75|99.15|99.56|98.96|48
1762021200000|2025-11-01 18:20:00|99.7|99.1|99.59|98.99|99.76|99.16|99.58|98.98|39
1762021500000|2025-11-01 18:25:00|99.58|98.98|99.62|99.02|99.74|99.14|99.58|98.98|42
1762021800000|2025-11-01 18:30:00|99.61|99.01|99.68|99.08|99.69|99.09|99.57|98.97|50
1762022100000|2025-11-01 18:35:00|99.67|99.07|99.78|99.18|99.78|99.18|99.67|99.07|39
1762022400000|2025-11-01 18:40:00|99.79|99.19|99.72|99.12|99.8|99.2|99.66|99.06|35
1762022700000|2025-11-01 18:45:00|99.73|99.13|99.76|99.16|99.88|99.28|99.72|99.12|51
1762023000000|2025-11-01 18:50:00|99.77|99.17|99.87|99.27|99.93|99.33|99.77|99.17|25
1762023300000|2025-11-01 18:55:00|99.88|99.28|99.81|99.21|99.88|99.28|99.8|99.2|15
1762023600000|2025-11-01 19:00:00|99.82|99.22|99.72|99.12|99.85|99.25|99.72|99.12|22
1762023900000|2025-11-01 19:05:00|99.71|99.11|99.68|99.08|99.72|99.12|99.66|99.06|18
1762024200000|2025-11-01 19:10:00|99.69|99.09|99.76|99.16|99.81|99.21|99.69|99.09|43
1762024500000|2025-11-01 19:15:00|99.75|99.15|99.93|99.33|99.93|99.33|99.75|99.15|32
1762024800000|2025-11-01 19:20:00|99.94|99.34|99.97|99.37|100.03|99.43|99.94|99.34|33
1762025100000|2025-11-01 19:25:00|99.96|99.36|99.87|99.27|100.01|99.41|99.86|99.26|37
1762025400000|2025-11-01 19:30:00|99.88|99.28|100|99.4|100.02|99.42|99.88|99.28|30
1762025700000|2025-11-01 19:35:00|100.03|99.43|100.07|99.47|100.09|99.49|99.99|99.39|32
1762026000000|2025-11-01 19:40:00|100.09|99.49|99.99|99.39|100.09|99.49|99.99|99.39|16
1762026300000|2025-11-01 19:45:00|100|99.4|100.05|99.45|100.11|99.51|100|99.4|22
1762026600000|2025-11-01 19:50:00|100.06|99.46|100.09|99.49|100.09|99.49|100.01|99.41|28
1762026900000|2025-11-01 19:55:00|100.08|99.48|100.12|99.52|100.16|99.56|100.08|99.48|28
1762027200000|2025-11-01 20:00:00|100.13|99.53|100|99.4|100.16|99.56|99.97|99.37|37
1762027500000|2025-11-01 20:05:00|100.01|99.41|100.15|99.55|100.15|99.55|99.99|99.39|53
1762027800000|2025-11-01 20:10:00|100.14|99.54|100.06|99.46|100.16|99.56|100.05|99.45|35
1762028100000|2025-11-01 20:15:00|100.05|99.45|100.13|99.53|100.14|99.54|99.95|99.35|41
1762028400000|2025-11-01 20:20:00|100.15|99.55|100.31|99.71|100.37|99.77|100.15|99.55|64
1762028700000|2025-11-01 20:25:00|100.3|99.7|100.33|99.73|100.39|99.79|100.3|99.7|35
1762029000000|2025-11-01 20:30:00|100.34|99.74|100.27|99.67|100.41|99.81|100.23|99.63|81
1762029300000|2025-11-01 20:35:00|100.26|99.66|100.28|99.68|100.31|99.71|100.26|99.66|39
1762029600000|2025-11-01 20:40:00|100.29|99.69|100.56|99.96|100.85|100.25|100.24|99.64|122
1762029900000|2025-11-01 20:45:00|100.57|99.97|100.38|99.78|100.67|100.07|100.36|99.76|74
1762030200000|2025-11-01 20:50:00|100.39|99.79|100.4|99.8|100.41|99.81|100.36|99.76|26
1762030500000|2025-11-01 20:55:00|100.39|99.79|100.45|99.85|100.61|100.01|100.34|99.74|70
1762030800000|2025-11-01 21:00:00|100.46|99.86|100.57|99.97|100.62|100.02|100.45|99.85|108
1762031100000|2025-11-01 21:05:00|100.58|99.98|100.66|100.06|100.71|100.11|100.51|99.91|69
1762031400000|2025-11-01 21:10:00|100.65|100.05|100.47|99.87|100.66|100.06|100.47|99.87|45
1762031700000|2025-11-01 21:15:00|100.48|99.88|100.7|100.1|100.72|100.12|100.48|99.88|71
1762032000000|2025-11-01 21:20:00|100.71|100.11|100.82|100.22|100.88|100.28|100.71|100.11|110
1762032300000|2025-11-01 21:25:00|100.83|100.23|100.87|100.27|100.95|100.35|100.75|100.15|84
1762032600000|2025-11-01 21:30:00|100.86|100.26|100.71|100.11|100.87|100.27|100.69|100.09|27
1762032900000|2025-11-01 21:35:00|100.72|100.12|100.55|99.95|100.72|100.12|100.48|99.88|48
1762033200000|2025-11-01 21:40:00|100.56|99.96|100.54|99.94|100.66|100.06|100.48|99.88|65
1762033500000|2025-11-01 21:45:00|100.53|99.93|100.51|99.91|100.53|99.93|100.34|99.74|78
1762033800000|2025-11-01 21:50:00|100.5|99.9|100.47|99.87|100.5|99.9|100.44|99.84|18
1762034100000|2025-11-01 21:55:00|100.46|99.86|100.24|99.64|100.46|99.86|100.24|99.64|58
1762034400000|2025-11-01 22:00:00|100.23|99.63|100.19|99.59|100.32|99.72|100.05|99.45|118
1762034700000|2025-11-01 22:05:00|100.2|99.6|100.34|99.74|100.36|99.76|100.2|99.6|72
1762035000000|2025-11-01 22:10:00|100.33|99.73|100.31|99.71|100.48|99.88|100.3|99.7|83
1762035300000|2025-11-01 22:15:00|100.32|99.72|100.34|99.74|100.34|99.74|100.3|99.7|37
1762035600000|2025-11-01 22:20:00|100.36|99.76|100.53|99.93|100.55|99.95|100.36|99.76|57
1762035900000|2025-11-01 22:25:00|100.54|99.94|100.47|99.87|100.54|99.94|100.43|99.83|37
1762036200000|2025-11-01 22:30:00|100.46|99.86|100.46|99.86|100.48|99.88|100.37|99.77|64
1762036500000|2025-11-01 22:35:00|100.47|99.87|100.61|100.01|100.64|100.04|100.47|99.87|57
1762036800000|2025-11-01 22:40:00|100.62|100.02|100.61|100.01|100.64|100.04|100.59|99.99|23
1762037100000|2025-11-01 22:45:00|100.6|100|100.31|99.71|100.6|100|100.27|99.67|78
1762037400000|2025-11-01 22:50:00|100.3|99.7|100.66|100.06|100.79|100.19|100.27|99.67|153
1762037700000|2025-11-01 22:55:00|100.65|100.05|100.6|100|100.72|100.12|100.5|99.9|40
1762038000000|2025-11-01 23:00:00|100.61|100.01|100.7|100.1|100.85|100.25|100.61|100.01|73
1762038300000|2025-11-01 23:05:00|100.71|100.11|100.58|99.98|100.71|100.11|100.5|99.9|68
1762038600000|2025-11-01 23:10:00|100.59|99.99|101.07|100.47|101.07|100.47|100.56|99.96|82
1762038900000|2025-11-01 23:15:00|101.06|100.46|101.08|100.48|101.17|100.57|100.96|100.36|161
1762039200000|2025-11-01 23:20:00|101.07|100.47|101.05|100.45|101.08|100.48|100.98|100.38|38
1762039500000|2025-11-01 23:25:00|101.06|100.46|101.2|100.6|101.35|100.75|101.06|100.46|93
1762039800000|2025-11-01 23:30:00|101.22|100.62|101.16|100.56|101.25|100.65|101.12|100.52|54
1762040100000|2025-11-01 23:35:00|101.18|100.58|101.48|100.88|101.49|100.89|101.18|100.58|108
1762040400000|2025-11-01 23:40:00|101.49|100.89|102.1|101.5|102.14|101.54|101.49|100.89|250
1762040700000|2025-11-01 23:45:00|102.11|101.51|101.57|100.97|102.26|101.66|101.54|100.94|228
1762041000000|2025-11-01 23:50:00|101.58|100.98|101.76|101.16|101.76|101.16|101.5|100.9|137
1762041300000|2025-11-01 23:55:00|101.77|101.17|101.74|101.14|101.98|101.38|101.69|101.09|118
1762041600000|2025-11-02 00:00:00|101.75|101.15|101.12|100.52|101.86|101.26|101.08|100.48|190
1762041900000|2025-11-02 00:05:00|101.11|100.51|101.31|100.71|101.44|100.84|101.1|100.5|172
1762042200000|2025-11-02 00:10:00|101.32|100.72|101.42|100.82|101.54|100.94|101.26|100.66|88
1762042500000|2025-11-02 00:15:00|101.44|100.84|101.21|100.61|101.79|101.19|101.21|100.61|169
1762042800000|2025-11-02 00:20:00|101.22|100.62|101.57|100.97|101.6|101|101.22|100.62|104
1762043100000|2025-11-02 00:25:00|101.58|100.98|101.4|100.8|101.72|101.12|101.4|100.8|103
1762043400000|2025-11-02 00:30:00|101.39|100.79|101.24|100.64|101.59|100.99|101.24|100.64|125
1762043700000|2025-11-02 00:35:00|101.25|100.65|101.05|100.45|101.28|100.68|100.93|100.33|100
1762044000000|2025-11-02 00:40:00|101.06|100.46|100.95|100.35|101.1|100.5|100.87|100.27|102
1762044300000|2025-11-02 00:45:00|100.96|100.36|100.86|100.26|100.97|100.37|100.76|100.16|79
1762044600000|2025-11-02 00:50:00|100.87|100.27|100.83|100.23|100.92|100.32|100.82|100.22|37
1762044900000|2025-11-02 00:55:00|100.85|100.25|101.15|100.55|101.22|100.62|100.84|100.24|89
1762045200000|2025-11-02 01:00:00|101.14|100.54|100.98|100.38|101.14|100.54|100.97|100.37|44
1762045500000|2025-11-02 01:05:00|100.97|100.37|100.71|100.11|101.1|100.5|100.7|100.1|74
1762045800000|2025-11-02 01:10:00|100.7|100.1|100.89|100.29|100.95|100.35|100.55|99.95|103
1762046100000|2025-11-02 01:15:00|100.9|100.3|100.86|100.26|100.98|100.38|100.8|100.2|69
1762046400000|2025-11-02 01:20:00|100.87|100.27|101.03|100.43|101.03|100.43|100.87|100.27|63
1762046700000|2025-11-02 01:25:00|101.04|100.44|101.28|100.68|101.36|100.76|100.92|100.32|132
1762047000000|2025-11-02 01:30:00|101.29|100.69|101.11|100.51|101.32|100.72|101|100.4|54
1762047300000|2025-11-02 01:35:00|101.08|100.48|101.01|100.41|101.12|100.52|100.94|100.34|63
1762047600000|2025-11-02 01:40:00|101|100.4|100.68|100.08|101|100.4|100.62|100.02|66
1762047900000|2025-11-02 01:45:00|100.69|100.09|100.37|99.77|100.73|100.13|100.33|99.73|125
1762048200000|2025-11-02 01:50:00|100.38|99.78|100.39|99.79|100.59|99.99|100.38|99.78|64
1762048500000|2025-11-02 01:55:00|100.38|99.78|100.37|99.77|100.45|99.85|100.25|99.65|65
1762048800000|2025-11-02 02:00:00|100.36|99.76|100.47|99.87|100.54|99.94|100.17|99.57|67
1762049100000|2025-11-02 02:05:00|100.48|99.88|100.42|99.82|100.48|99.88|100.31|99.71|43
1762049400000|2025-11-02 02:10:00|100.43|99.83|100.64|100.04|100.73|100.13|100.43|99.83|68
1762049700000|2025-11-02 02:15:00|100.63|100.03|100.43|99.83|100.63|100.03|100.43|99.83|43
1762050000000|2025-11-02 02:20:00|100.42|99.82|100.43|99.83|100.49|99.89|100.42|99.82|38
1762050300000|2025-11-02 02:25:00|100.44|99.84|100.43|99.83|100.5|99.9|100.41|99.81|52
1762050600000|2025-11-02 02:30:00|100.42|99.82|100.72|100.12|100.72|100.12|100.42|99.82|71
1762050900000|2025-11-02 02:35:00|100.71|100.11|100.56|99.96|100.91|100.31|100.55|99.95|83
1762051200000|2025-11-02 02:40:00|100.57|99.97|100.57|99.97|100.63|100.03|100.48|99.88|57
1762051500000|2025-11-02 02:45:00|100.58|99.98|100.57|99.97|100.62|100.02|100.53|99.93|34
1762051800000|2025-11-02 02:50:00|100.58|99.98|100.27|99.67|100.58|99.98|100.26|99.66|47
1762052100000|2025-11-02 02:55:00|100.26|99.66|100.31|99.71|100.33|99.73|100.26|99.66|26
1762052400000|2025-11-02 03:00:00|100.3|99.7|100.42|99.82|100.47|99.87|100.3|99.7|49
1762052700000|2025-11-02 03:05:00|100.43|99.83|100.45|99.85|100.48|99.88|100.38|99.78|37
1762053000000|2025-11-02 03:10:00|100.44|99.84|100.63|100.03|100.69|100.09|100.44|99.84|54
1762053300000|2025-11-02 03:15:00|100.62|100.02|100.39|99.79|100.63|100.03|100.34|99.74|39
1762053600000|2025-11-02 03:20:00|100.38|99.78|100.41|99.81|100.42|99.82|100.38|99.78|14
1762053900000|2025-11-02 03:25:00|100.4|99.8|100.39|99.79|100.4|99.8|100.28|99.68|32
1762054200000|2025-11-02 03:30:00|100.4|99.8|100.39|99.79|100.42|99.82|100.36|99.76|23
1762054500000|2025-11-02 03:35:00|100.41|99.81|100.35|99.75|100.43|99.83|100.33|99.73|40
1762054800000|2025-11-02 03:40:00|100.34|99.74|100.59|99.99|100.66|100.06|100.34|99.74|62
1762055100000|2025-11-02 03:45:00|100.58|99.98|100.22|99.62|100.58|99.98|100.21|99.61|46
1762055400000|2025-11-02 03:50:00|100.21|99.61|99.95|99.35|100.21|99.61|99.78|99.18|124
1762055700000|2025-11-02 03:55:00|99.96|99.36|99.88|99.28|100.03|99.43|99.88|99.28|38
1762056000000|2025-11-02 04:00:00|99.89|99.29|99.87|99.27|99.91|99.31|99.87|99.27|28
1762056300000|2025-11-02 04:05:00|99.86|99.26|100.02|99.42|100.02|99.42|99.77|99.17|71
1762056600000|2025-11-02 04:10:00|100.03|99.43|99.96|99.36|100.06|99.46|99.94|99.34|41
1762056900000|2025-11-02 04:15:00|99.97|99.37|100.14|99.54|100.14|99.54|99.93|99.33|40
1762057200000|2025-11-02 04:20:00|100.13|99.53|100.32|99.72|100.32|99.72|100.07|99.47|67
1762057500000|2025-11-02 04:25:00|100.33|99.73|100.07|99.47|100.33|99.73|100.06|99.46|28
1762057800000|2025-11-02 04:30:00|100.06|99.46|99.97|99.37|100.06|99.46|99.95|99.35|27
1762058100000|2025-11-02 04:35:00|99.98|99.38|99.92|99.32|100|99.4|99.81|99.21|52
1762058400000|2025-11-02 04:40:00|99.93|99.33|100.22|99.62|100.25|99.65|99.92|99.32|72
1762058700000|2025-11-02 04:45:00|100.21|99.61|100.28|99.68|100.31|99.71|100.14|99.54|81
1762059000000|2025-11-02 04:50:00|100.27|99.67|100.3|99.7|100.42|99.82|100.24|99.64|92
1762059300000|2025-11-02 04:55:00|100.31|99.71|100.5|99.9|100.59|99.99|100.31|99.71|80
1762059600000|2025-11-02 05:00:00|100.51|99.91|100.46|99.86|100.54|99.94|100.46|99.86|27
1762059900000|2025-11-02 05:05:00|100.49|99.89|100.5|99.9|100.57|99.97|100.48|99.88|48
1762060200000|2025-11-02 05:10:00|100.51|99.91|100.45|99.85|100.51|99.91|100.42|99.82|38
1762060500000|2025-11-02 05:15:00|100.46|99.86|100.32|99.72|100.5|99.9|100.31|99.71|32
1762060800000|2025-11-02 05:20:00|100.31|99.71|100.17|99.57|100.31|99.71|100.03|99.43|85
1762061100000|2025-11-02 05:25:00|100.18|99.58|100.29|99.69|100.29|99.69|100.16|99.56|37
1762061400000|2025-11-02 05:30:00|100.28|99.68|100.25|99.65|100.28|99.68|100.22|99.62|35
1762061700000|2025-11-02 05:35:00|100.24|99.64|100.25|99.65|100.25|99.65|100.16|99.56|37
1762062000000|2025-11-02 05:40:00|100.24|99.64|100.41|99.81|100.43|99.83|100.24|99.64|33
1762062300000|2025-11-02 05:45:00|100.42|99.82|100.53|99.93|100.57|99.97|100.41|99.81|36
1762062600000|2025-11-02 05:50:00|100.52|99.92|100.53|99.93|100.62|100.02|100.5|99.9|32
1762062900000|2025-11-02 05:55:00|100.54|99.94|100.8|100.2|100.81|100.21|100.54|99.94|50
1762063200000|2025-11-02 06:00:00|100.81|100.21|100.57|99.97|100.81|100.21|100.53|99.93|74
1762063500000|2025-11-02 06:05:00|100.56|99.96|100.35|99.75|100.62|100.02|100.35|99.75|41
1762063800000|2025-11-02 06:10:00|100.34|99.74|100.37|99.77|100.44|99.84|100.32|99.72|54
1762064100000|2025-11-02 06:15:00|100.38|99.78|100.42|99.82|100.42|99.82|100.26|99.66|51
1762064400000|2025-11-02 06:20:00|100.41|99.81|100.39|99.79|100.45|99.85|100.37|99.77|27
1762064700000|2025-11-02 06:25:00|100.38|99.78|100.55|99.95|100.56|99.96|100.37|99.77|36
1762065000000|2025-11-02 06:30:00|100.54|99.94|100.38|99.78|100.54|99.94|100.37|99.77|26
1762065300000|2025-11-02 06:35:00|100.37|99.77|100.17|99.57|100.37|99.77|100.15|99.55|25
1762065600000|2025-11-02 06:40:00|100.18|99.58|100.32|99.72|100.32|99.72|100.18|99.58|35
1762065900000|2025-11-02 06:45:00|100.34|99.74|100.46|99.86|100.54|99.94|100.34|99.74|46
1762066200000|2025-11-02 06:50:00|100.45|99.85|100.47|99.87|100.52|99.92|100.43|99.83|27
1762066500000|2025-11-02 06:55:00|100.48|99.88|100.41|99.81|100.49|99.89|100.4|99.8|15
1762066800000|2025-11-02 07:00:00|100.42|99.82|100.35|99.75|100.44|99.84|100.34|99.74|27
1762067100000|2025-11-02 07:05:00|100.34|99.74|100.33|99.73|100.4|99.8|100.29|99.69|39
1762067400000|2025-11-02 07:10:00|100.32|99.72|100.52|99.92|100.58|99.98|100.26|99.66|81
1762067700000|2025-11-02 07:15:00|100.53|99.93|100.38|99.78|100.53|99.93|100.38|99.78|34
1762068000000|2025-11-02 07:20:00|100.4|99.8|100.57|99.97|100.58|99.98|100.38|99.78|30
1762068300000|2025-11-02 07:25:00|100.58|99.98|100.65|100.05|100.71|100.11|100.58|99.98|34
1762068600000|2025-11-02 07:30:00|100.66|100.06|100.68|100.08|100.76|100.16|100.62|100.02|48
1762068900000|2025-11-02 07:35:00|100.67|100.07|100.78|100.18|100.83|100.23|100.67|100.07|55
1762069200000|2025-11-02 07:40:00|100.79|100.19|101|100.4|101.04|100.44|100.79|100.19|59
1762069500000|2025-11-02 07:45:00|100.99|100.39|101.13|100.53|101.18|100.58|100.99|100.39|70
1762069800000|2025-11-02 07:50:00|101.14|100.54|101.15|100.55|101.16|100.56|101.09|100.49|36
1762070100000|2025-11-02 07:55:00|101.13|100.53|101.08|100.48|101.23|100.63|101.08|100.48|39
1762070400000|2025-11-02 08:00:00|101.09|100.49|101.17|100.57|101.33|100.73|101.09|100.49|72
1762070700000|2025-11-02 08:05:00|101.16|100.56|101.11|100.51|101.16|100.56|101.07|100.47|31
1762071000000|2025-11-02 08:10:00|101.1|100.5|101.21|100.61|101.21|100.61|101.08|100.48|23
1762071300000|2025-11-02 08:15:00|101.2|100.6|101.45|100.85|101.46|100.86|101.2|100.6|45
1762071600000|2025-11-02 08:20:00|101.44|100.84|101.39|100.79|101.45|100.85|101.28|100.68|28
1762071900000|2025-11-02 08:25:00|101.32|100.72|100.9|100.3|101.32|100.72|100.87|100.27|72
1762072200000|2025-11-02 08:30:00|100.91|100.31|100.79|100.19|100.95|100.35|100.78|100.18|71
1762072500000|2025-11-02 08:35:00|100.8|100.2|100.98|100.38|100.98|100.38|100.76|100.16|71
1762072800000|2025-11-02 08:40:00|100.97|100.37|100.85|100.25|100.98|100.38|100.83|100.23|33
1762073100000|2025-11-02 08:45:00|100.84|100.24|100.8|100.2|100.87|100.27|100.63|100.03|105
1762073400000|2025-11-02 08:50:00|100.82|100.22|100.72|100.12|100.83|100.23|100.72|100.12|22
1762073700000|2025-11-02 08:55:00|100.73|100.13|100.61|100.01|100.74|100.14|100.58|99.98|29
1762074000000|2025-11-02 09:00:00|100.63|100.03|100.99|100.39|101.05|100.45|100.63|100.03|99
1762074300000|2025-11-02 09:05:00|101|100.4|101.08|100.48|101.19|100.59|100.98|100.38|73
1762074600000|2025-11-02 09:10:00|101.07|100.47|101.2|100.6|101.2|100.6|101.02|100.42|45
1762074900000|2025-11-02 09:15:00|101.21|100.61|101.2|100.6|101.23|100.63|101.16|100.56|49
1762075200000|2025-11-02 09:20:00|101.21|100.61|101.39|100.79|101.44|100.84|101.21|100.61|64
1762075500000|2025-11-02 09:25:00|101.38|100.78|101.18|100.58|101.38|100.78|101.18|100.58|20
1762075800000|2025-11-02 09:30:00|101.16|100.56|100.82|100.22|101.16|100.56|100.72|100.12|119
1762076100000|2025-11-02 09:35:00|100.83|100.23|100.84|100.24|100.88|100.28|100.71|100.11|60
1762076400000|2025-11-02 09:40:00|100.85|100.25|100.82|100.22|100.85|100.25|100.55|99.95|126
1762076700000|2025-11-02 09:45:00|100.81|100.21|100.78|100.18|100.84|100.24|100.76|100.16|59
1762077000000|2025-11-02 09:50:00|100.77|100.17|100.78|100.18|100.84|100.24|100.58|99.98|83
1762077300000|2025-11-02 09:55:00|100.77|100.17|100.9|100.3|100.96|100.36|100.75|100.15|51
1762077600000|2025-11-02 10:00:00|100.92|100.32|100.81|100.21|100.99|100.39|100.7|100.1|123
1762077900000|2025-11-02 10:05:00|100.8|100.2|101.13|100.53|101.13|100.53|100.77|100.17|61
1762078200000|2025-11-02 10:10:00|101.12|100.52|101.39|100.79|101.45|100.85|101.06|100.46|88
1762078500000|2025-11-02 10:15:00|101.38|100.78|101.25|100.65|101.61|101.01|101.23|100.63|117
1762078800000|2025-11-02 10:20:00|101.24|100.64|101.25|100.65|101.27|100.67|101.13|100.53|50
1762079100000|2025-11-02 10:25:00|101.24|100.64|100.88|100.28|101.26|100.66|100.87|100.27|93
1762079400000|2025-11-02 10:30:00|100.81|100.21|100.69|100.09|100.84|100.24|100.61|100.01|129
1762079700000|2025-11-02 10:35:00|100.68|100.08|100.4|99.8|100.68|100.08|100.37|99.77|72
1762080000000|2025-11-02 10:40:00|100.39|99.79|100.43|99.83|100.45|99.85|100.36|99.76|45
1762080300000|2025-11-02 10:45:00|100.44|99.84|100.43|99.83|100.5|99.9|100.29|99.69|71
1762080600000|2025-11-02 10:50:00|100.42|99.82|100.29|99.69|100.42|99.82|100.24|99.64|60
1762080900000|2025-11-02 10:55:00|100.28|99.68|100.49|99.89|100.49|99.89|100.28|99.68|31
1762081200000|2025-11-02 11:00:00|100.48|99.88|100.81|100.21|100.92|100.32|100.48|99.88|78
1762081500000|2025-11-02 11:05:00|100.8|100.2|100.52|99.92|100.8|100.2|100.5|99.9|63
1762081800000|2025-11-02 11:10:00|100.54|99.94|100.56|99.96|100.65|100.05|100.51|99.91|49
1762082100000|2025-11-02 11:15:00|100.52|99.92|100.62|100.02|100.66|100.06|100.49|99.89|34
1762082400000|2025-11-02 11:20:00|100.61|100.01|100.82|100.22|100.82|100.22|100.51|99.91|53
1762082700000|2025-11-02 11:25:00|100.83|100.23|101.27|100.67|101.49|100.89|100.83|100.23|200
1762083000000|2025-11-02 11:30:00|101.29|100.69|101.03|100.43|101.41|100.81|100.86|100.26|110
1762083300000|2025-11-02 11:35:00|101.04|100.44|101.08|100.48|101.19|100.59|101.03|100.43|79
1762083600000|2025-11-02 11:40:00|101.07|100.47|101.16|100.56|101.19|100.59|101.03|100.43|62
1762083900000|2025-11-02 11:45:00|101.17|100.57|101.13|100.53|101.25|100.65|101.11|100.51|35
1762084200000|2025-11-02 11:50:00|101.12|100.52|101.14|100.54|101.24|100.64|101.1|100.5|55
1762084500000|2025-11-02 11:55:00|101.13|100.53|101.23|100.63|101.24|100.64|101.13|100.53|31
1762084800000|2025-11-02 12:00:00|101.22|100.62|101.14|100.54|101.23|100.63|101.08|100.48|34
1762085100000|2025-11-02 12:05:00|101.15|100.55|100.98|100.38|101.17|100.57|100.86|100.26|62
1762085400000|2025-11-02 12:10:00|101|100.4|101.14|100.54|101.16|100.56|100.99|100.39|46
1762085700000|2025-11-02 12:15:00|101.15|100.55|101.07|100.47|101.17|100.57|101.07|100.47|30
1762086000000|2025-11-02 12:20:00|101.1|100.5|100.87|100.27|101.1|100.5|100.73|100.13|62
1762086300000|2025-11-02 12:25:00|100.88|100.28|100.81|100.21|100.91|100.31|100.79|100.19|50
1762086600000|2025-11-02 12:30:00|100.82|100.22|100.62|100.02|100.82|100.22|100.61|100.01|57
1762086900000|2025-11-02 12:35:00|100.63|100.03|100.53|99.93|100.64|100.04|100.51|99.91|49
1762087200000|2025-11-02 12:40:00|100.52|99.92|100.66|100.06|100.69|100.09|100.51|99.91|38
1762087500000|2025-11-02 12:45:00|100.65|100.05|100.82|100.22|100.82|100.22|100.65|100.05|44
1762087800000|2025-11-02 12:50:00|100.8|100.2|100.85|100.25|100.89|100.29|100.78|100.18|40
1762088100000|2025-11-02 12:55:00|100.86|100.26|100.72|100.12|100.87|100.27|100.72|100.12|32
1762088400000|2025-11-02 13:00:00|100.7|100.1|100.79|100.19|100.85|100.25|100.65|100.05|32
1762088700000|2025-11-02 13:05:00|100.78|100.18|100.66|100.06|100.8|100.2|100.51|99.91|73
1762089000000|2025-11-02 13:10:00|100.67|100.07|100.44|99.84|100.68|100.08|100.22|99.62|196
1762089300000|2025-11-02 13:15:00|100.4|99.8|99.76|99.16|100.4|99.8|99.64|99.04|198
1762089600000|2025-11-02 13:20:00|99.77|99.17|99.59|98.99|99.8|99.2|99.24|98.64|182
1762089900000|2025-11-02 13:25:00|99.58|98.98|99.41|98.81|99.68|99.08|99.31|98.71|81
1762090200000|2025-11-02 13:30:00|99.4|98.8|99.52|98.92|99.6|99|99.38|98.78|113
1762090500000|2025-11-02 13:35:00|99.51|98.91|99.6|99|99.63|99.03|99.38|98.78|84
1762090800000|2025-11-02 13:40:00|99.58|98.98|99.66|99.06|99.67|99.07|99.56|98.96|45
1762091100000|2025-11-02 13:45:00|99.65|99.05|99.63|99.03|99.65|99.05|99.41|98.81|96
1762091400000|2025-11-02 13:50:00|99.62|99.02|99.64|99.04|99.64|99.04|99.52|98.92|52
1762091700000|2025-11-02 13:55:00|99.63|99.03|99.65|99.05|99.66|99.06|99.55|98.95|47
1762092000000|2025-11-02 14:00:00|99.64|99.04|99.63|99.03|99.66|99.06|99.49|98.89|79
1762092300000|2025-11-02 14:05:00|99.64|99.04|99.58|98.98|99.7|99.1|99.57|98.97|58
1762092600000|2025-11-02 14:10:00|99.57|98.97|99.34|98.74|99.61|99.01|99.24|98.64|72
1762092900000|2025-11-02 14:15:00|99.35|98.75|99.04|98.44|99.46|98.86|98.79|98.19|150
1762093200000|2025-11-02 14:20:00|99.03|98.43|98.93|98.33|99.08|98.48|98.76|98.16|128
1762093500000|2025-11-02 14:25:00|98.94|98.34|98.77|98.17|98.94|98.34|98.65|98.05|150
1762093800000|2025-11-02 14:30:00|98.78|98.18|99.33|98.73|99.46|98.86|98.75|98.15|230
1762094100000|2025-11-02 14:35:00|99.34|98.74|99.15|98.55|99.55|98.95|99.14|98.54|131
1762094400000|2025-11-02 14:40:00|99.14|98.54|98.95|98.35|99.41|98.81|98.94|98.34|121
1762094700000|2025-11-02 14:45:00|98.96|98.36|99.07|98.47|99.13|98.53|98.92|98.32|196
1762095000000|2025-11-02 14:50:00|99.06|98.46|99.3|98.7|99.33|98.73|99.05|98.45|148
1762095300000|2025-11-02 14:55:00|99.29|98.69|99.12|98.52|99.3|98.7|99.05|98.45|93
1762095600000|2025-11-02 15:00:00|99.13|98.53|98.95|98.35|99.13|98.53|98.84|98.24|106
1762095900000|2025-11-02 15:05:00|98.96|98.36|99.07|98.47|99.07|98.47|98.64|98.04|127
1762096200000|2025-11-02 15:10:00|99.08|98.48|99.05|98.45|99.17|98.57|98.98|98.38|91
1762096500000|2025-11-02 15:15:00|99.04|98.44|99.05|98.45|99.19|98.59|98.99|98.39|98
1762096800000|2025-11-02 15:20:00|99.06|98.46|99.04|98.44|99.26|98.66|99.03|98.43|108
1762097100000|2025-11-02 15:25:00|99.05|98.45|99.28|98.68|99.29|98.69|99.03|98.43|110
1762097400000|2025-11-02 15:30:00|99.26|98.66|99.37|98.77|99.42|98.82|99.25|98.65|82
1762097700000|2025-11-02 15:35:00|99.36|98.76|99.26|98.66|99.37|98.77|99.18|98.58|68
1762098000000|2025-11-02 15:40:00|99.25|98.65|98.95|98.35|99.25|98.65|98.87|98.27|80
1762098300000|2025-11-02 15:45:00|98.93|98.33|98.94|98.34|99.06|98.46|98.92|98.32|70
1762098600000|2025-11-02 15:50:00|98.93|98.33|98.82|98.22|98.93|98.33|98.75|98.15|69
1762098900000|2025-11-02 15:55:00|98.83|98.23|98.76|98.16|98.96|98.36|98.75|98.15|86
1762099200000|2025-11-02 16:00:00|98.75|98.15|98.63|98.03|98.96|98.36|98.63|98.03|187
1762099500000|2025-11-02 16:05:00|98.64|98.04|98.51|97.91|98.78|98.18|98.36|97.76|159
1762099800000|2025-11-02 16:10:00|98.52|97.92|98.23|97.63|98.65|98.05|98.2|97.6|163
1762100100000|2025-11-02 16:15:00|98.24|97.64|98.22|97.62|98.41|97.81|97.88|97.28|194
1762100400000|2025-11-02 16:20:00|98.23|97.63|98.48|97.88|98.57|97.97|98.23|97.63|157
1762100700000|2025-11-02 16:25:00|98.47|97.87|98.62|98.02|98.64|98.04|98.45|97.85|94
1762101000000|2025-11-02 16:30:00|98.61|98.01|98.51|97.91|98.74|98.14|98.42|97.82|127
1762101300000|2025-11-02 16:35:00|98.5|97.9|98.57|97.97|98.66|98.06|98.47|97.87|108
1762101600000|2025-11-02 16:40:00|98.56|97.96|98.68|98.08|98.72|98.12|98.55|97.95|71
1762101900000|2025-11-02 16:45:00|98.67|98.07|98.45|97.85|98.69|98.09|98.44|97.84|65
1762102200000|2025-11-02 16:50:00|98.44|97.84|98.66|98.06|98.66|98.06|98.4|97.8|49
1762102500000|2025-11-02 16:55:00|98.65|98.05|98.85|98.25|98.86|98.26|98.64|98.04|41
1762102800000|2025-11-02 17:00:00|98.86|98.26|98.64|98.04|98.87|98.27|98.64|98.04|86
1762103100000|2025-11-02 17:05:00|98.63|98.03|98.72|98.12|98.75|98.15|98.62|98.02|44
1762103400000|2025-11-02 17:10:00|98.71|98.11|98.66|98.06|98.71|98.11|98.61|98.01|37
1762103700000|2025-11-02 17:15:00|98.65|98.05|98.62|98.02|98.71|98.11|98.61|98.01|55
1762104000000|2025-11-02 17:20:00|98.61|98.01|98.71|98.11|98.71|98.11|98.5|97.9|64
1762104300000|2025-11-02 17:25:00|98.72|98.12|98.75|98.15|98.79|98.19|98.65|98.05|45
1762104600000|2025-11-02 17:30:00|98.74|98.14|98.46|97.86|98.74|98.14|98.45|97.85|50
1762104900000|2025-11-02 17:35:00|98.47|97.87|98.52|97.92|98.57|97.97|98.47|97.87|72
1762105200000|2025-11-02 17:40:00|98.53|97.93|98.5|97.9|98.54|97.94|98.46|97.86|52
1762105500000|2025-11-02 17:45:00|98.51|97.91|98.46|97.86|98.53|97.93|98.39|97.79|41
1762105800000|2025-11-02 17:50:00|98.47|97.87|98.47|97.87|98.51|97.91|98.37|97.77|52
1762106100000|2025-11-02 17:55:00|98.46|97.86|98.51|97.91|98.51|97.91|98.46|97.86|39
1762106400000|2025-11-02 18:00:00|98.5|97.9|98.58|97.98|98.58|97.98|98.49|97.89|50
1762106700000|2025-11-02 18:05:00|98.59|97.99|98.71|98.11|98.73|98.13|98.59|97.99|70
1762107000000|2025-11-02 18:10:00|98.72|98.12|98.52|97.92|98.74|98.14|98.52|97.92|47
1762107300000|2025-11-02 18:15:00|98.51|97.91|98.55|97.95|98.55|97.95|98.32|97.72|55
1762107600000|2025-11-02 18:20:00|98.54|97.94|98.63|98.03|98.64|98.04|98.53|97.93|45
1762107900000|2025-11-02 18:25:00|98.62|98.02|98.54|97.94|98.62|98.02|98.49|97.89|38
1762108200000|2025-11-02 18:30:00|98.53|97.93|98.63|98.03|98.68|98.08|98.51|97.91|50
1762108500000|2025-11-02 18:35:00|98.62|98.02|98.61|98.01|98.7|98.1|98.59|97.99|52
1762108800000|2025-11-02 18:40:00|98.62|98.02|98.7|98.1|98.75|98.15|98.62|98.02|27
1762109100000|2025-11-02 18:45:00|98.71|98.11|98.67|98.07|98.72|98.12|98.66|98.06|26
1762109400000|2025-11-02 18:50:00|98.66|98.06|98.59|97.99|98.68|98.08|98.53|97.93|47
1762109700000|2025-11-02 18:55:00|98.6|98|98.62|98.02|98.64|98.04|98.57|97.97|34
1762110000000|2025-11-02 19:00:00|98.63|98.03|98.69|98.09|98.74|98.14|98.63|98.03|36
1762110300000|2025-11-02 19:05:00|98.7|98.1|98.6|98|98.71|98.11|98.59|97.99|28
1762110600000|2025-11-02 19:10:00|98.61|98.01|98.66|98.06|98.74|98.14|98.6|98|40
1762110900000|2025-11-02 19:15:00|98.65|98.05|98.58|97.98|98.68|98.08|98.56|97.96|44
1762111200000|2025-11-02 19:20:00|98.59|97.99|98.42|97.82|98.59|97.99|98.37|97.77|40
1762111500000|2025-11-02 19:25:00|98.43|97.83|98.17|97.57|98.44|97.84|98.17|97.57|68
1762111800000|2025-11-02 19:30:00|98.18|97.58|98.46|97.86|98.49|97.89|98.14|97.54|64
1762112100000|2025-11-02 19:35:00|98.45|97.85|98.45|97.85|98.49|97.89|98.15|97.55|98
1762112400000|2025-11-02 19:40:00|98.44|97.84|98.45|97.85|98.46|97.86|98.38|97.78|39
1762112700000|2025-11-02 19:45:00|98.46|97.86|98.5|97.9|98.57|97.97|98.46|97.86|32
1762113000000|2025-11-02 19:50:00|98.51|97.91|98.52|97.92|98.55|97.95|98.44|97.84|41
1762113300000|2025-11-02 19:55:00|98.53|97.93|98.61|98.01|98.62|98.02|98.53|97.93|35
1762113600000|2025-11-02 20:00:00|98.6|98|98.63|98.03|98.63|98.03|98.46|97.86|50
1762113900000|2025-11-02 20:05:00|98.62|98.02|98.66|98.06|98.7|98.1|98.59|97.99|47
1762114200000|2025-11-02 20:10:00|98.65|98.05|98.45|97.85|98.66|98.06|98.45|97.85|42
1762114500000|2025-11-02 20:15:00|98.46|97.86|98.6|98|98.61|98.01|98.46|97.86|28
1762114800000|2025-11-02 20:20:00|98.61|98.01|98.59|97.99|98.65|98.05|98.59|97.99|23
1762115100000|2025-11-02 20:25:00|98.61|98.01|98.53|97.93|98.61|98.01|98.48|97.88|30
1762115400000|2025-11-02 20:30:00|98.52|97.92|98.73|98.13|98.73|98.13|98.5|97.9|32
1762115700000|2025-11-02 20:35:00|98.74|98.14|98.69|98.09|98.77|98.17|98.69|98.09|23
1762116000000|2025-11-02 20:40:00|98.68|98.08|98.62|98.02|98.69|98.09|98.6|98|18
1762116300000|2025-11-02 20:45:00|98.61|98.01|98.57|97.97|98.69|98.09|98.54|97.94|55
1762116600000|2025-11-02 20:50:00|98.56|97.96|98.62|98.02|98.64|98.04|98.53|97.93|23
1762116900000|2025-11-02 20:55:00|98.61|98.01|98.74|98.14|98.74|98.14|98.61|98.01|27
1762117200000|2025-11-02 21:00:00|98.75|98.15|98.92|98.32|98.94|98.34|98.75|98.15|31
1762117500000|2025-11-02 21:05:00|98.91|98.31|98.83|98.23|98.96|98.36|98.83|98.23|38
1762117800000|2025-11-02 21:10:00|98.82|98.22|98.79|98.19|98.91|98.31|98.77|98.17|38
1762118100000|2025-11-02 21:15:00|98.78|98.18|98.85|98.25|98.85|98.25|98.75|98.15|14
1762118400000|2025-11-02 21:20:00|98.84|98.24|98.63|98.03|98.84|98.24|98.63|98.03|36
1762118700000|2025-11-02 21:25:00|98.62|98.02|98.67|98.07|98.69|98.09|98.61|98.01|20
1762119000000|2025-11-02 21:30:00|98.68|98.08|98.81|98.21|98.81|98.21|98.67|98.07|32
1762119300000|2025-11-02 21:35:00|98.8|98.2|98.82|98.22|98.83|98.23|98.77|98.17|19
1762119600000|2025-11-02 21:40:00|98.81|98.21|98.93|98.33|98.94|98.34|98.77|98.17|28
1762119900000|2025-11-02 21:45:00|98.94|98.34|99.08|98.48|99.09|98.49|98.94|98.34|62
1762120200000|2025-11-02 21:50:00|99.09|98.49|99.03|98.43|99.17|98.57|99.02|98.42|38
1762120500000|2025-11-02 21:55:00|99.02|98.42|98.95|98.35|99.04|98.44|98.95|98.35|14
1762120800000|2025-11-02 22:00:00|98.96|98.36|98.8|98.2|98.96|98.36|98.8|98.2|22
1762121100000|2025-11-02 22:05:00|98.79|98.19|98.76|98.16|98.81|98.21|98.76|98.16|10
1762121400000|2025-11-02 22:10:00|98.78|98.18|98.89|98.29|98.95|98.35|98.78|98.18|34
1762121700000|2025-11-02 22:15:00|98.9|98.3|98.86|98.26|98.93|98.33|98.81|98.21|30
1762122000000|2025-11-02 22:20:00|98.87|98.27|98.99|98.39|99|98.4|98.87|98.27|38
1762122300000|2025-11-02 22:25:00|98.98|98.38|98.88|98.28|98.99|98.39|98.88|98.28|25
1762122600000|2025-11-02 22:30:00|98.87|98.27|98.41|97.81|98.87|98.27|98.38|97.78|58
1762122900000|2025-11-02 22:35:00|98.4|97.8|98.45|97.85|98.69|98.09|98.4|97.8|119
1762123200000|2025-11-02 22:40:00|98.44|97.84|98.61|98.01|98.64|98.04|98.44|97.84|37
1762123500000|2025-11-02 22:45:00|98.6|98|98.68|98.08|98.68|98.08|98.55|97.95|30
1762123800000|2025-11-02 22:50:00|98.67|98.07|98.64|98.04|98.68|98.08|98.64|98.04|12
1762124100000|2025-11-02 22:55:00|98.63|98.03|98.57|97.97|98.66|98.06|98.48|97.88|35
1762124400000|2025-11-02 23:00:00|98.58|97.98|98.85|98.25|98.87|98.27|98.58|97.98|113
1762124700000|2025-11-02 23:05:00|98.86|98.26|99.02|98.42|99.03|98.43|98.78|98.18|77
1762125000000|2025-11-02 23:10:00|99.03|98.43|99.33|98.73|99.33|98.73|99.02|98.42|78
1762125300000|2025-11-02 23:15:00|99.35|98.75|99.3|98.7|99.35|98.75|99.12|98.52|68
1762125600000|2025-11-02 23:20:00|99.29|98.69|99.23|98.63|99.3|98.7|99.19|98.59|63
1762125900000|2025-11-02 23:25:00|99.22|98.62|99.21|98.61|99.27|98.67|99.21|98.61|37
1762126200000|2025-11-02 23:30:00|99.2|98.6|99.43|98.83|99.5|98.9|99.2|98.6|77
1762126500000|2025-11-02 23:35:00|99.42|98.82|99.64|99.04|99.71|99.11|99.39|98.79|62
1762126800000|2025-11-02 23:40:00|99.65|99.05|99.58|98.98|99.73|99.13|99.53|98.93|84
1762127100000|2025-11-02 23:45:00|99.59|98.99|99.6|99|99.66|99.06|99.58|98.98|35
1762127400000|2025-11-02 23:50:00|99.61|99.01|99.83|99.23|99.84|99.24|99.61|99.01|61
1762127700000|2025-11-02 23:55:00|99.86|99.26|99.78|99.18|99.96|99.36|99.77|99.17|78
1762128000000|2025-11-03 00:00:00|99.79|99.19|99.6|99|99.79|99.19|99.49|98.89|84
1762128300000|2025-11-03 00:05:00|99.61|99.01|99.86|99.26|99.87|99.27|99.61|99.01|68
1762128600000|2025-11-03 00:10:00|99.85|99.25|100.05|99.45|100.05|99.45|99.85|99.25|96
1762128900000|2025-11-03 00:15:00|100.06|99.46|100.04|99.44|100.1|99.5|100.02|99.42|52
1762129200000|2025-11-03 00:20:00|100.03|99.43|99.77|99.17|100.04|99.44|99.76|99.16|55
1762129500000|2025-11-03 00:25:00|99.76|99.16|99.6|99|99.76|99.16|99.58|98.98|58
1762129800000|2025-11-03 00:30:00|99.61|99.01|99.5|98.9|99.69|99.09|99.5|98.9|41
1762130100000|2025-11-03 00:35:00|99.49|98.89|99.28|98.68|99.49|98.89|99.27|98.67|52
1762130400000|2025-11-03 00:40:00|99.29|98.69|99.21|98.61|99.31|98.71|99.17|98.57|41
1762130700000|2025-11-03 00:45:00|99.2|98.6|98.94|98.34|99.27|98.67|98.94|98.34|85
1762131000000|2025-11-03 00:50:00|98.95|98.35|98.84|98.24|99.1|98.5|98.82|98.22|89
1762131300000|2025-11-03 00:55:00|98.83|98.23|98.57|97.97|98.83|98.23|98.57|97.97|117
1762131600000|2025-11-03 01:00:00|98.56|97.96|98.65|98.05|98.71|98.11|98.44|97.84|197
1762131900000|2025-11-03 01:05:00|98.64|98.04|98.96|98.36|98.99|98.39|98.64|98.04|151
1762132200000|2025-11-03 01:10:00|98.95|98.35|98.85|98.25|99.04|98.44|98.84|98.24|93
1762132500000|2025-11-03 01:15:00|98.86|98.26|98.79|98.19|98.91|98.31|98.76|98.16|110
1762132800000|2025-11-03 01:20:00|98.8|98.2|98.55|97.95|98.84|98.24|98.55|97.95|108
1762133100000|2025-11-03 01:25:00|98.54|97.94|98.44|97.84|98.54|97.94|98.39|97.79|128
1762133400000|2025-11-03 01:30:00|98.46|97.86|98.44|97.84|98.52|97.92|98.42|97.82|105
1762133700000|2025-11-03 01:35:00|98.42|97.82|98.23|97.63|98.42|97.82|98|97.4|169
1762134000000|2025-11-03 01:40:00|98.22|97.62|98.38|97.78|98.46|97.86|98.2|97.6|101
1762134300000|2025-11-03 01:45:00|98.37|97.77|98.33|97.73|98.51|97.91|98.33|97.73|96
1762134600000|2025-11-03 01:50:00|98.34|97.74|98.28|97.68|98.36|97.76|98.15|97.55|81
1762134900000|2025-11-03 01:55:00|98.29|97.69|98.24|97.64|98.29|97.69|98.22|97.62|51
1762135200000|2025-11-03 02:00:00|98.23|97.63|98.07|97.47|98.36|97.76|97.96|97.36|91
1762135500000|2025-11-03 02:05:00|98.06|97.46|97.86|97.26|98.08|97.48|97.61|97.01|147
1762135800000|2025-11-03 02:10:00|97.87|97.27|98.09|97.49|98.21|97.61|97.84|97.24|143
1762136100000|2025-11-03 02:15:00|98.08|97.48|97.94|97.34|98.08|97.48|97.74|97.14|123
1762136400000|2025-11-03 02:20:00|97.95|97.35|97.92|97.32|97.99|97.39|97.88|97.28|157
1762136700000|2025-11-03 02:25:00|97.93|97.33|97.58|96.98|97.98|97.38|97.57|96.97|172
1762137000000|2025-11-03 02:30:00|97.57|96.97|97.4|96.8|97.57|96.97|97.23|96.63|287
1762137300000|2025-11-03 02:35:00|97.39|96.79|97.11|96.51|97.44|96.84|96.97|96.37|192
1762137600000|2025-11-03 02:40:00|97.1|96.5|97.08|96.48|97.2|96.6|97.03|96.43|116
1762137900000|2025-11-03 02:45:00|97.07|96.47|97.05|96.45|97.15|96.55|96.93|96.33|124
1762138200000|2025-11-03 02:50:00|97.04|96.44|97.54|96.94|97.54|96.94|96.97|96.37|130
1762138500000|2025-11-03 02:55:00|97.55|96.95|97.49|96.89|97.69|97.09|97.4|96.8|136
1762138800000|2025-11-03 03:00:00|97.5|96.9|97.57|96.97|97.73|97.13|97.47|96.87|132
1762139100000|2025-11-03 03:05:00|97.56|96.96|97.04|96.44|97.57|96.97|97.01|96.41|132
1762139400000|2025-11-03 03:10:00|97.03|96.43|96.54|95.94|97.04|96.44|96.47|95.87|341
1762139700000|2025-11-03 03:15:00|96.53|95.93|96.66|96.06|96.87|96.27|96.48|95.88|206
1762140000000|2025-11-03 03:20:00|96.67|96.07|96.62|96.02|96.71|96.11|96.43|95.83|131
1762140300000|2025-11-03 03:25:00|96.6|96|96.4|95.8|96.61|96.01|96.36|95.76|121
1762140600000|2025-11-03 03:30:00|96.39|95.79|95.86|95.26|96.44|95.84|95.52|94.92|338
1762140900000|2025-11-03 03:35:00|95.87|95.27|95.87|95.27|96.1|95.5|95.75|95.15|186
1762141200000|2025-11-03 03:40:00|95.86|95.26|95.64|95.04|95.97|95.37|95.62|95.02|164
1762141500000|2025-11-03 03:45:00|95.63|95.03|94.99|94.39|95.63|95.03|94.63|94.03|286
1762141800000|2025-11-03 03:50:00|94.98|94.38|94.56|93.96|95.01|94.41|94.33|93.73|257
1762142100000|2025-11-03 03:55:00|94.55|93.95|94.51|93.91|94.74|94.14|94.39|93.79|182
1762142400000|2025-11-03 04:00:00|94.5|93.9|94.25|93.65|94.51|93.91|94.22|93.62|323
1762142700000|2025-11-03 04:05:00|94.24|93.64|93.9|93.3|94.26|93.66|93.74|93.14|398
1762143000000|2025-11-03 04:10:00|93.91|93.31|93.98|93.38|94.06|93.46|93.74|93.14|142
1762143300000|2025-11-03 04:15:00|93.99|93.39|93.69|93.09|94.05|93.45|93.65|93.05|176
1762143600000|2025-11-03 04:20:00|93.68|93.08|93.93|93.33|94.1|93.5|93.59|92.99|165
1762143900000|2025-11-03 04:25:00|93.92|93.32|93.99|93.39|94.12|93.52|93.86|93.26|112
1762144200000|2025-11-03 04:30:00|93.98|93.38|94.23|93.63|94.24|93.64|93.8|93.2|137
1762144500000|2025-11-03 04:35:00|94.22|93.62|94.43|93.83|94.46|93.86|94.21|93.61|156
1762144800000|2025-11-03 04:40:00|94.45|93.85|94.19|93.59|94.45|93.85|94.18|93.58|78
1762145100000|2025-11-03 04:45:00|94.2|93.6|94.42|93.82|94.42|93.82|94.2|93.6|84
1762145400000|2025-11-03 04:50:00|94.45|93.85|94.95|94.35|95.01|94.41|94.45|93.85|140
1762145700000|2025-11-03 04:55:00|94.94|94.34|95.04|94.44|95.08|94.48|94.89|94.29|107
1762146000000|2025-11-03 05:00:00|95.03|94.43|95.14|94.54|95.24|94.64|95|94.4|110
1762146300000|2025-11-03 05:05:00|95.15|94.55|95.34|94.74|95.38|94.78|95.13|94.53|95
1762146600000|2025-11-03 05:10:00|95.33|94.73|95.14|94.54|95.36|94.76|95.01|94.41|130
1762146900000|2025-11-03 05:15:00|95.13|94.53|94.83|94.23|95.14|94.54|94.77|94.17|102
1762147200000|2025-11-03 05:20:00|94.82|94.22|94.92|94.32|95.05|94.45|94.82|94.22|69
1762147500000|2025-11-03 05:25:00|94.91|94.31|94.88|94.28|94.95|94.35|94.79|94.19|63
1762147800000|2025-11-03 05:30:00|94.89|94.29|94.88|94.28|94.9|94.3|94.83|94.23|51
1762148100000|2025-11-03 05:35:00|94.87|94.27|94.36|93.76|94.88|94.28|94.35|93.75|127
1762148400000|2025-11-03 05:40:00|94.35|93.75|94.27|93.67|94.35|93.75|94.26|93.66|85
1762148700000|2025-11-03 05:45:00|94.28|93.68|94.16|93.56|94.29|93.69|94.1|93.5|108
1762149000000|2025-11-03 05:50:00|94.17|93.57|94.09|93.49|94.25|93.65|94.08|93.48|90
1762149300000|2025-11-03 05:55:00|94.1|93.5|94.05|93.45|94.16|93.56|93.99|93.39|63
1762149600000|2025-11-03 06:00:00|94.04|93.44|94.25|93.65|94.32|93.72|93.89|93.29|117
1762149900000|2025-11-03 06:05:00|94.26|93.66|94.16|93.56|94.36|93.76|94.16|93.56|88
1762150200000|2025-11-03 06:10:00|94.15|93.55|93.76|93.16|94.15|93.55|93.7|93.1|141
1762150500000|2025-11-03 06:15:00|93.73|93.13|93.84|93.24|93.95|93.35|93.68|93.08|86
1762150800000|2025-11-03 06:20:00|93.83|93.23|93.99|93.39|94.03|93.43|93.81|93.21|96
1762151100000|2025-11-03 06:25:00|93.98|93.38|94.02|93.42|94.06|93.46|93.86|93.26|90
1762151400000|2025-11-03 06:30:00|94.01|93.41|93.94|93.34|94.03|93.43|93.79|93.19|108
1762151700000|2025-11-03 06:35:00|93.93|93.33|93.83|93.23|94.14|93.54|93.8|93.2|105
1762152000000|2025-11-03 06:40:00|93.82|93.22|93.49|92.89|93.89|93.29|93.47|92.87|159
1762152300000|2025-11-03 06:45:00|93.48|92.88|93.35|92.75|93.48|92.88|92.78|92.18|335
1762152600000|2025-11-03 06:50:00|93.34|92.74|93.52|92.92|93.79|93.19|93.34|92.74|198
1762152900000|2025-11-03 06:55:00|93.53|92.93|93.81|93.21|93.83|93.23|93.44|92.84|128
1762153200000|2025-11-03 07:00:00|93.8|93.2|93.51|92.91|93.8|93.2|93.49|92.89|189
1762153500000|2025-11-03 07:05:00|93.53|92.93|93.65|93.05|93.65|93.05|93.28|92.68|171
1762153800000|2025-11-03 07:10:00|93.66|93.06|93.73|93.13|93.77|93.17|93.59|92.99|120
1762154100000|2025-11-03 07:15:00|93.72|93.12|93.67|93.07|93.89|93.29|93.67|93.07|129
1762154400000|2025-11-03 07:20:00|93.68|93.08|94.21|93.61|94.22|93.62|93.64|93.04|118
1762154700000|2025-11-03 07:25:00|94.2|93.6|93.93|93.33|94.25|93.65|93.92|93.32|120
1762155000000|2025-11-03 07:30:00|93.9|93.3|93.83|93.23|93.97|93.37|93.76|93.16|99
1762155300000|2025-11-03 07:35:00|93.82|93.22|93.94|93.34|94.11|93.51|93.72|93.12|129
1762155600000|2025-11-03 07:40:00|93.95|93.35|93.56|92.96|93.96|93.36|93.55|92.95|92
1762155900000|2025-11-03 07:45:00|93.55|92.95|93.57|92.97|93.6|93|93.46|92.86|83
1762156200000|2025-11-03 07:50:00|93.56|92.96|93.71|93.11|93.84|93.24|93.55|92.95|79
1762156500000|2025-11-03 07:55:00|93.7|93.1|93.53|92.93|93.79|93.19|93.52|92.92|83
1762156800000|2025-11-03 08:00:00|93.52|92.92|93.55|92.95|93.65|93.05|93.47|92.87|94
1762157100000|2025-11-03 08:05:00|93.54|92.94|93.59|92.99|93.72|93.12|93.54|92.94|113
1762157400000|2025-11-03 08:10:00|93.58|92.98|93.62|93.02|93.73|93.13|93.58|92.98|79
1762157700000|2025-11-03 08:15:00|93.6|93|93.58|92.98|93.67|93.07|93.44|92.84|104
1762158000000|2025-11-03 08:20:00|93.57|92.97|93.32|92.72|93.57|92.97|93.29|92.69|120
1762158300000|2025-11-03 08:25:00|93.34|92.74|93.26|92.66|93.34|92.74|93.18|92.58|128
1762158600000|2025-11-03 08:30:00|93.25|92.65|93.38|92.78|93.47|92.87|93.23|92.63|121
1762158900000|2025-11-03 08:35:00|93.37|92.77|93.28|92.68|93.49|92.89|93.19|92.59|115
1762159200000|2025-11-03 08:40:00|93.27|92.67|93.26|92.66|93.38|92.78|93.2|92.6|100
1762159500000|2025-11-03 08:45:00|93.27|92.67|93.09|92.49|93.29|92.69|92.96|92.36|157
1762159800000|2025-11-03 08:50:00|93.08|92.48|93.69|93.09|93.79|93.19|93.08|92.48|185
1762160100000|2025-11-03 08:55:00|93.68|93.08|93.57|92.97|93.7|93.1|93.5|92.9|77
1762160400000|2025-11-03 09:00:00|93.56|92.96|93.77|93.17|93.77|93.17|93.51|92.91|120
1762160700000|2025-11-03 09:05:00|93.78|93.18|94.01|93.41|94.19|93.59|93.75|93.15|162
1762161000000|2025-11-03 09:10:00|94|93.4|93.84|93.24|94|93.4|93.79|93.19|80
1762161300000|2025-11-03 09:15:00|93.83|93.23|93.62|93.02|93.83|93.23|93.62|93.02|74
1762161600000|2025-11-03 09:20:00|93.61|93.01|93.33|92.73|93.61|93.01|93.29|92.69|125
1762161900000|2025-11-03 09:25:00|93.32|92.72|93.19|92.59|93.32|92.72|93.11|92.51|153
1762162200000|2025-11-03 09:30:00|93.2|92.6|93.14|92.54|93.41|92.81|93.09|92.49|123
1762162500000|2025-11-03 09:35:00|93.15|92.55|93.09|92.49|93.19|92.59|93.09|92.49|62
1762162800000|2025-11-03 09:40:00|93.08|92.48|93.18|92.58|93.18|92.58|93.06|92.46|59
1762163100000|2025-11-03 09:45:00|93.17|92.57|93.06|92.46|93.27|92.67|93.02|92.42|81
1762163400000|2025-11-03 09:50:00|93.07|92.47|92.78|92.18|93.08|92.48|92.72|92.12|142
1762163700000|2025-11-03 09:55:00|92.77|92.17|92.75|92.15|92.84|92.24|92.65|92.05|159
1762164000000|2025-11-03 10:00:00|92.74|92.14|92.87|92.27|93.11|92.51|92.74|92.14|123
1762164300000|2025-11-03 10:05:00|92.89|92.29|93.05|92.45|93.14|92.54|92.88|92.28|104
1762164600000|2025-11-03 10:10:00|93.06|92.46|92.92|92.32|93.09|92.49|92.87|92.27|50
1762164900000|2025-11-03 10:15:00|92.91|92.31|92.96|92.36|92.96|92.36|92.87|92.27|53
1762165200000|2025-11-03 10:20:00|92.97|92.37|92.84|92.24|93.06|92.46|92.81|92.21|86
1762165500000|2025-11-03 10:25:00|92.85|92.25|92.89|92.29|92.91|92.31|92.76|92.16|97
1762165800000|2025-11-03 10:30:00|92.88|92.28|92.57|91.97|92.88|92.28|92.55|91.95|116
1762166100000|2025-11-03 10:35:00|92.56|91.96|92.59|91.99|92.68|92.08|92.47|91.87|105
1762166400000|2025-11-03 10:40:00|92.6|92|92.52|91.92|92.68|92.08|92.43|91.83|120
1762166700000|2025-11-03 10:45:00|92.53|91.93|92.53|91.93|92.57|91.97|92.37|91.77|143
1762167000000|2025-11-03 10:50:00|92.51|91.91|92.44|91.84|92.62|92.02|92.44|91.84|83
1762167300000|2025-11-03 10:55:00|92.4|91.8|91.98|91.38|92.47|91.87|91.87|91.27|139
1762167600000|2025-11-03 11:00:00|91.99|91.39|92.48|91.88|92.7|92.1|91.99|91.39|313
1762167900000|2025-11-03 11:05:00|92.49|91.89|92.49|91.89|92.58|91.98|92.31|91.71|145
1762168200000|2025-11-03 11:10:00|92.5|91.9|92.46|91.86|92.6|92|92.45|91.85|82
1762168500000|2025-11-03 11:15:00|92.45|91.85|92.69|92.09|92.9|92.3|92.45|91.85|147
1762168800000|2025-11-03 11:20:00|92.7|92.1|92.29|91.69|92.71|92.11|92.29|91.69|79
1762169100000|2025-11-03 11:25:00|92.3|91.7|92.44|91.84|92.48|91.88|92.29|91.69|61
1762169400000|2025-11-03 11:30:00|92.43|91.83|92.37|91.77|92.5|91.9|92.31|91.71|76
1762169700000|2025-11-03 11:35:00|92.36|91.76|92.27|91.67|92.37|91.77|92.15|91.55|69
1762170000000|2025-11-03 11:40:00|92.26|91.66|92.34|91.74|92.34|91.74|92.21|91.61|54
1762170300000|2025-11-03 11:45:00|92.35|91.75|92.38|91.78|92.57|91.97|92.32|91.72|113
1762170600000|2025-11-03 11:50:00|92.4|91.8|92.14|91.54|92.43|91.83|92.09|91.49|69
1762170900000|2025-11-03 11:55:00|92.13|91.53|92.06|91.46|92.13|91.53|92.01|91.41|33
1762171200000|2025-11-03 12:00:00|92.08|91.48|92.34|91.74|92.43|91.83|92.05|91.45|91
1762171500000|2025-11-03 12:05:00|92.33|91.73|92.44|91.84|92.47|91.87|92.11|91.51|177
1762171800000|2025-11-03 12:10:00|92.43|91.83|92.58|91.98|92.64|92.04|92.41|91.81|84
1762172100000|2025-11-03 12:15:00|92.59|91.99|92.73|92.13|92.79|92.19|92.56|91.96|114
1762172400000|2025-11-03 12:20:00|92.72|92.12|92.67|92.07|92.8|92.2|92.67|92.07|91
1762172700000|2025-11-03 12:25:00|92.68|92.08|92.51|91.91|92.76|92.16|92.49|91.89|113
1762173000000|2025-11-03 12:30:00|92.52|91.92|92.43|91.83|92.54|91.94|92.33|91.73|73
1762173300000|2025-11-03 12:35:00|92.42|91.82|92.28|91.68|92.45|91.85|92.28|91.68|66
1762173600000|2025-11-03 12:40:00|92.24|91.64|92.12|91.52|92.3|91.7|92.05|91.45|115
1762173900000|2025-11-03 12:45:00|92.13|91.53|92.08|91.48|92.15|91.55|92.01|91.41|49
1762174200000|2025-11-03 12:50:00|92.09|91.49|91.98|91.38|92.11|91.51|91.96|91.36|51
1762174500000|2025-11-03 12:55:00|91.97|91.37|91.83|91.23|91.98|91.38|91.77|91.17|61
1762174800000|2025-11-03 13:00:00|91.82|91.22|91.96|91.36|91.96|91.36|91.76|91.16|71
1762175100000|2025-11-03 13:05:00|91.97|91.37|92|91.4|92.08|91.48|91.9|91.3|74
1762175400000|2025-11-03 13:10:00|91.99|91.39|92.07|91.47|92.09|91.49|91.94|91.34|79
1762175700000|2025-11-03 13:15:00|92.06|91.46|92.11|91.51|92.12|91.52|92.04|91.44|77
1762176000000|2025-11-03 13:20:00|92.1|91.5|92.09|91.49|92.13|91.53|92.09|91.49|43
1762176300000|2025-11-03 13:25:00|92.1|91.5|92.07|91.47|92.25|91.65|92.04|91.44|102
1762176600000|2025-11-03 13:30:00|92.08|91.48|92.35|91.75|92.36|91.76|92.08|91.48|126
1762176900000|2025-11-03 13:35:00|92.34|91.74|92.48|91.88|92.51|91.91|92.26|91.66|83
1762177200000|2025-11-03 13:40:00|92.5|91.9|92.43|91.83|92.54|91.94|92.38|91.78|51
1762177500000|2025-11-03 13:45:00|92.44|91.84|92.5|91.9|92.53|91.93|92.4|91.8|64
1762177800000|2025-11-03 13:50:00|92.49|91.89|92.6|92|92.6|92|92.32|91.72|100
1762178100000|2025-11-03 13:55:00|92.59|91.99|92.36|91.76|92.79|92.19|92.3|91.7|99
1762178400000|2025-11-03 14:00:00|92.37|91.77|92.63|92.03|92.64|92.04|92.37|91.77|173
1762178700000|2025-11-03 14:05:00|92.64|92.04|92.82|92.22|93.15|92.55|92.63|92.03|182
1762179000000|2025-11-03 14:10:00|92.83|92.23|92.53|91.93|92.88|92.28|92.53|91.93|83
1762179300000|2025-11-03 14:15:00|92.54|91.94|92.75|92.15|92.75|92.15|92.49|91.89|150
1762179600000|2025-11-03 14:20:00|92.76|92.16|92.62|92.02|92.88|92.28|92.57|91.97|88
1762179900000|2025-11-03 14:25:00|92.61|92.01|92.62|92.02|92.7|92.1|92.56|91.96|89
1762180200000|2025-11-03 14:30:00|92.63|92.03|92.22|91.62|92.7|92.1|92.21|91.61|205
1762180500000|2025-11-03 14:35:00|92.23|91.63|92.44|91.84|92.51|91.91|92.09|91.49|206
1762180800000|2025-11-03 14:40:00|92.43|91.83|92.16|91.56|92.43|91.83|92.02|91.42|163
1762181100000|2025-11-03 14:45:00|92.15|91.55|92.37|91.77|92.41|91.81|92.08|91.48|137
1762181400000|2025-11-03 14:50:00|92.36|91.76|92.43|91.83|92.56|91.96|92.25|91.65|170
1762181700000|2025-11-03 14:55:00|92.44|91.84|92.53|91.93|92.56|91.96|92.34|91.74|127
1762182000000|2025-11-03 15:00:00|92.54|91.94|92.18|91.58|92.68|92.08|92.1|91.5|193
1762182300000|2025-11-03 15:05:00|92.19|91.59|91.94|91.34|92.19|91.59|91.88|91.28|133
1762182600000|2025-11-03 15:10:00|91.93|91.33|91.84|91.24|91.93|91.33|91.72|91.12|107
1762182900000|2025-11-03 15:15:00|91.83|91.23|91.61|91.01|91.83|91.23|91.45|90.85|177
1762183200000|2025-11-03 15:20:00|91.62|91.02|91.18|90.58|91.62|91.02|91.18|90.58|145
1762183500000|2025-11-03 15:25:00|91.19|90.59|89.06|88.46|91.24|90.64|88.76|88.16|553
1762183800000|2025-11-03 15:30:00|89.05|88.45|87.88|87.28|89.2|88.6|86.12|85.52|860
1762184100000|2025-11-03 15:35:00|87.89|87.29|89.25|88.65|89.38|88.78|87.84|87.24|595
1762184400000|2025-11-03 15:40:00|89.24|88.64|88.61|88.01|89.24|88.64|88.38|87.78|519
1762184700000|2025-11-03 15:45:00|88.6|88|88.37|87.77|88.87|88.27|88.25|87.65|436
1762185000000|2025-11-03 15:50:00|88.36|87.76|88.1|87.5|88.69|88.09|88.1|87.5|395
1762185300000|2025-11-03 15:55:00|88.11|87.51|88.06|87.46|88.31|87.71|87.94|87.34|343
1762185600000|2025-11-03 16:00:00|88.07|87.47|87.98|87.38|88.35|87.75|87.87|87.27|402
1762185900000|2025-11-03 16:05:00|87.99|87.39|88.14|87.54|88.44|87.84|87.87|87.27|391
1762186200000|2025-11-03 16:10:00|88.13|87.53|89.05|88.45|89.07|88.47|88.01|87.41|438
1762186500000|2025-11-03 16:15:00|89.04|88.44|89.48|88.88|89.51|88.91|88.72|88.12|465
1762186800000|2025-11-03 16:20:00|89.49|88.89|89.19|88.59|89.63|89.03|89.12|88.52|319
1762187100000|2025-11-03 16:25:00|89.2|88.6|89.05|88.45|89.39|88.79|88.94|88.34|276
1762187400000|2025-11-03 16:30:00|89.04|88.44|88.94|88.34|89.35|88.75|88.93|88.33|310
1762187700000|2025-11-03 16:35:00|88.93|88.33|89|88.4|89.11|88.51|88.74|88.14|245
1762188000000|2025-11-03 16:40:00|88.99|88.39|88.81|88.21|89.25|88.65|88.81|88.21|212
1762188300000|2025-11-03 16:45:00|88.82|88.22|88.65|88.05|89.06|88.46|88.6|88|229
1762188600000|2025-11-03 16:50:00|88.66|88.06|88.62|88.02|88.95|88.35|88.62|88.02|226
1762188900000|2025-11-03 16:55:00|88.63|88.03|88.52|87.92|88.76|88.16|88.52|87.92|186
1762189200000|2025-11-03 17:00:00|88.51|87.91|88.85|88.25|89.03|88.43|88.33|87.73|268
1762189500000|2025-11-03 17:05:00|88.84|88.24|88.95|88.35|89.03|88.43|88.84|88.24|165
1762189800000|2025-11-03 17:10:00|88.94|88.34|88.93|88.33|89.08|88.48|88.85|88.25|145
1762190100000|2025-11-03 17:15:00|88.94|88.34|89.39|88.79|89.42|88.82|88.91|88.31|164
1762190400000|2025-11-03 17:20:00|89.4|88.8|89.43|88.83|89.95|89.35|89.37|88.77|282
1762190700000|2025-11-03 17:25:00|89.44|88.84|89.16|88.56|89.45|88.85|89.08|88.48|167
1762191000000|2025-11-03 17:30:00|89.17|88.57|89.37|88.77|89.44|88.84|89.15|88.55|179
1762191300000|2025-11-03 17:35:00|89.39|88.79|89.74|89.14|89.79|89.19|89.36|88.76|150
1762191600000|2025-11-03 17:40:00|89.75|89.15|89.57|88.97|89.77|89.17|89.47|88.87|144
1762191900000|2025-11-03 17:45:00|89.6|89|89.93|89.33|89.99|89.39|89.6|89|172
1762192200000|2025-11-03 17:50:00|89.92|89.32|89.91|89.31|90.01|89.41|89.89|89.29|148
1762192500000|2025-11-03 17:55:00|89.9|89.3|90.3|89.7|90.34|89.74|89.89|89.29|111
1762192800000|2025-11-03 18:00:00|90.31|89.71|90.13|89.53|90.31|89.71|90.05|89.45|210
1762193100000|2025-11-03 18:05:00|90.14|89.54|90.01|89.41|90.15|89.55|89.9|89.3|102
1762193400000|2025-11-03 18:10:00|90.02|89.42|89.71|89.11|90.19|89.59|89.62|89.02|120
1762193700000|2025-11-03 18:15:00|89.72|89.12|89.8|89.2|89.8|89.2|89.5|88.9|151
1762194000000|2025-11-03 18:20:00|89.81|89.21|89.85|89.25|90.05|89.45|89.81|89.21|124
1762194300000|2025-11-03 18:25:00|89.86|89.26|89.87|89.27|89.95|89.35|89.83|89.23|71
1762194600000|2025-11-03 18:30:00|89.86|89.26|89.63|89.03|89.87|89.27|89.61|89.01|94
1762194900000|2025-11-03 18:35:00|89.64|89.04|89.64|89.04|89.75|89.15|89.62|89.02|86
1762195200000|2025-11-03 18:40:00|89.63|89.03|89.37|88.77|89.65|89.05|89.3|88.7|123
1762195500000|2025-11-03 18:45:00|89.36|88.76|89.26|88.66|89.36|88.76|89.09|88.49|162
1762195800000|2025-11-03 18:50:00|89.27|88.67|89.18|88.58|89.3|88.7|89.12|88.52|124
1762196100000|2025-11-03 18:55:00|89.17|88.57|89.1|88.5|89.19|88.59|89.07|88.47|78
1762196400000|2025-11-03 19:00:00|89.11|88.51|88.84|88.24|89.16|88.56|88.81|88.21|165
1762196700000|2025-11-03 19:05:00|88.85|88.25|88.68|88.08|88.89|88.29|88.57|87.97|158
1762197000000|2025-11-03 19:10:00|88.69|88.09|88.75|88.15|88.82|88.22|88.63|88.03|170
1762197300000|2025-11-03 19:15:00|88.74|88.14|88.46|87.86|89|88.4|88.43|87.83|186
1762197600000|2025-11-03 19:20:00|88.47|87.87|88.28|87.68|88.7|88.1|88.27|87.67|163
1762197900000|2025-11-03 19:25:00|88.27|87.67|88.13|87.53|88.29|87.69|88.13|87.53|123
1762198200000|2025-11-03 19:30:00|88.12|87.52|88.49|87.89|88.73|88.13|88.12|87.52|261
1762198500000|2025-11-03 19:35:00|88.5|87.9|88.55|87.95|88.57|87.97|88.31|87.71|177
1762198800000|2025-11-03 19:40:00|88.56|87.96|88.56|87.96|88.61|88.01|88.37|87.77|130
1762199100000|2025-11-03 19:45:00|88.57|87.97|88.31|87.71|88.61|88.01|88.27|87.67|110
1762199400000|2025-11-03 19:50:00|88.32|87.72|88.06|87.46|88.36|87.76|87.77|87.17|155
1762199700000|2025-11-03 19:55:00|88.07|87.47|87.72|87.12|88.09|87.49|87.67|87.07|166
1762200000000|2025-11-03 20:00:00|87.74|87.14|87.8|87.2|87.93|87.33|87.68|87.08|203
1762200300000|2025-11-03 20:05:00|87.81|87.21|87.43|86.83|87.81|87.21|87.27|86.67|221
1762200600000|2025-11-03 20:10:00|87.42|86.82|87.46|86.86|87.53|86.93|87.37|86.77|115
1762200900000|2025-11-03 20:15:00|87.45|86.85|87.49|86.89|87.59|86.99|87.29|86.69|154
1762201200000|2025-11-03 20:20:00|87.48|86.88|87.39|86.79|87.59|86.99|87.32|86.72|132
1762201500000|2025-11-03 20:25:00|87.38|86.78|87.68|87.08|87.72|87.12|87.34|86.74|151
1762201800000|2025-11-03 20:30:00|87.69|87.09|87.71|87.11|87.94|87.34|87.69|87.09|151
1762202100000|2025-11-03 20:35:00|87.72|87.12|87.92|87.32|87.93|87.33|87.64|87.04|138
1762202400000|2025-11-03 20:40:00|87.91|87.31|87.64|87.04|87.93|87.33|87.58|86.98|133
1762202700000|2025-11-03 20:45:00|87.65|87.05|87.64|87.04|87.69|87.09|87.39|86.79|209
1762203000000|2025-11-03 20:50:00|87.65|87.05|87.09|86.49|87.65|87.05|87.03|86.43|243
1762203300000|2025-11-03 20:55:00|87.08|86.48|87.27|86.67|87.31|86.71|86.96|86.36|184
1762203600000|2025-11-03 21:00:00|87.26|86.66|87.88|87.28|88.07|87.47|87.21|86.61|250
1762203900000|2025-11-03 21:05:00|87.89|87.29|87.6|87|88.06|87.46|87.45|86.85|226
1762204200000|2025-11-03 21:10:00|87.59|86.99|87.31|86.71|87.59|86.99|87.28|86.68|143
1762204500000|2025-11-03 21:15:00|87.33|86.73|87.03|86.43|87.41|86.81|86.59|85.99|270
1762204800000|2025-11-03 21:20:00|87.04|86.44|87.35|86.75|87.55|86.95|86.89|86.29|197
1762205100000|2025-11-03 21:25:00|87.34|86.74|87.4|86.8|87.42|86.82|87.13|86.53|127
1762205400000|2025-11-03 21:30:00|87.41|86.81|87.75|87.15|87.75|87.15|87.28|86.68|160
1762205700000|2025-11-03 21:35:00|87.74|87.14|87.77|87.17|87.96|87.36|87.72|87.12|140
1762206000000|2025-11-03 21:40:00|87.76|87.16|87.94|87.34|87.97|87.37|87.76|87.16|84
1762206300000|2025-11-03 21:45:00|87.95|87.35|87.92|87.32|88.04|87.44|87.89|87.29|101
1762206600000|2025-11-03 21:50:00|87.93|87.33|87.79|87.19|88.04|87.44|87.78|87.18|100
1762206900000|2025-11-03 21:55:00|87.8|87.2|87.72|87.12|87.81|87.21|87.64|87.04|84
1762207200000|2025-11-03 22:00:00|87.71|87.11|87.46|86.86|87.74|87.14|87.39|86.79|138
1762207500000|2025-11-03 22:05:00|87.45|86.85|87.53|86.93|87.6|87|87.42|86.82|140
1762207800000|2025-11-03 22:10:00|87.54|86.94|87.25|86.65|87.55|86.95|87.17|86.57|143
1762208100000|2025-11-03 22:15:00|87.26|86.66|87.31|86.71|87.36|86.76|87.25|86.65|176
1762208400000|2025-11-03 22:20:00|87.34|86.74|87.33|86.73|87.5|86.9|87.15|86.55|160
1762208700000|2025-11-03 22:25:00|87.32|86.72|87.02|86.42|87.33|86.73|87.01|86.41|84
1762209000000|2025-11-03 22:30:00|87.01|86.41|87.09|86.49|87.1|86.5|86.68|86.08|229
1762209300000|2025-11-03 22:35:00|87.08|86.48|87.15|86.55|87.42|86.82|87.01|86.41|143
1762209600000|2025-11-03 22:40:00|87.16|86.56|87.15|86.55|87.23|86.63|87.02|86.42|104
1762209900000|2025-11-03 22:45:00|87.16|86.56|87.48|86.88|87.52|86.92|87.16|86.56|120
1762210200000|2025-11-03 22:50:00|87.49|86.89|87.43|86.83|87.55|86.95|87.4|86.8|106
1762210500000|2025-11-03 22:55:00|87.42|86.82|87.22|86.62|87.42|86.82|87.17|86.57|65
1762210800000|2025-11-03 23:00:00|87.21|86.61|86.85|86.25|87.21|86.61|86.73|86.13|138
1762211100000|2025-11-03 23:05:00|86.84|86.24|87.21|86.61|87.22|86.62|86.83|86.23|93
1762211400000|2025-11-03 23:10:00|87.22|86.62|87.21|86.61|87.34|86.74|87.15|86.55|84
1762211700000|2025-11-03 23:15:00|87.2|86.6|87.21|86.61|87.21|86.61|86.93|86.33|96
1762212000000|2025-11-03 23:20:00|87.2|86.6|87.32|86.72|87.43|86.83|87.2|86.6|86
1762212300000|2025-11-03 23:25:00|87.33|86.73|87.52|86.92|87.54|86.94|87.33|86.73|66
1762212600000|2025-11-03 23:30:00|87.51|86.91|87.71|87.11|87.72|87.12|87.5|86.9|77
1762212900000|2025-11-03 23:35:00|87.72|87.12|87.83|87.23|87.87|87.27|87.67|87.07|56
1762213200000|2025-11-03 23:40:00|87.84|87.24|87.82|87.22|87.92|87.32|87.81|87.21|70
1762213500000|2025-11-03 23:45:00|87.83|87.23|87.7|87.1|87.85|87.25|87.68|87.08|54
1762213800000|2025-11-03 23:50:00|87.69|87.09|87.68|87.08|87.71|87.11|87.56|86.96|61
1762214100000|2025-11-03 23:55:00|87.67|87.07|87.79|87.19|87.82|87.22|87.67|87.07|57
1762214400000|2025-11-04 00:00:00|87.78|87.18|87.55|86.95|87.79|87.19|87.45|86.85|72
1762214700000|2025-11-04 00:05:00|87.57|86.97|87.74|87.14|87.8|87.2|87.51|86.91|104
1762215000000|2025-11-04 00:10:00|87.75|87.15|87.75|87.15|87.82|87.22|87.72|87.12|77
1762215300000|2025-11-04 00:15:00|87.74|87.14|87.68|87.08|87.87|87.27|87.57|86.97|111
1762215600000|2025-11-04 00:20:00|87.67|87.07|87.36|86.76|87.7|87.1|87.26|86.66|85
1762215900000|2025-11-04 00:25:00|87.35|86.75|87.35|86.75|87.47|86.87|87.34|86.74|90
1762216200000|2025-11-04 00:30:00|87.34|86.74|88.15|87.55|88.17|87.57|87.34|86.74|222
1762216500000|2025-11-04 00:35:00|88.16|87.56|88.8|88.2|88.86|88.26|88.15|87.55|222
1762216800000|2025-11-04 00:40:00|88.81|88.21|88.98|88.38|89.05|88.45|88.71|88.11|177
1762217100000|2025-11-04 00:45:00|88.97|88.37|88.96|88.36|89.03|88.43|88.92|88.32|119
1762217400000|2025-11-04 00:50:00|88.95|88.35|88.63|88.03|88.95|88.35|88.62|88.02|115
1762217700000|2025-11-04 00:55:00|88.62|88.02|88.68|88.08|88.69|88.09|88.42|87.82|103
1762218000000|2025-11-04 01:00:00|88.69|88.09|88.62|88.02|88.73|88.13|88.6|88|115
1762218300000|2025-11-04 01:05:00|88.61|88.01|88.63|88.03|88.87|88.27|88.53|87.93|136
1762218600000|2025-11-04 01:10:00|88.64|88.04|88.69|88.09|88.77|88.17|88.63|88.03|87
1762218900000|2025-11-04 01:15:00|88.7|88.1|88.78|88.18|88.84|88.24|88.65|88.05|133
1762219200000|2025-11-04 01:20:00|88.79|88.19|89.19|88.59|89.23|88.63|88.79|88.19|195
1762219500000|2025-11-04 01:25:00|89.18|88.58|89.04|88.44|89.28|88.68|88.92|88.32|130
1762219800000|2025-11-04 01:30:00|89.06|88.46|89.3|88.7|89.32|88.72|89|88.4|151
1762220100000|2025-11-04 01:35:00|89.31|88.71|89.45|88.85|89.6|89|89.25|88.65|153
1762220400000|2025-11-04 01:40:00|89.46|88.86|89.22|88.62|89.5|88.9|89.17|88.57|66
1762220700000|2025-11-04 01:45:00|89.23|88.63|89.36|88.76|89.41|88.81|89.19|88.59|80
1762221000000|2025-11-04 01:50:00|89.35|88.75|89.56|88.96|89.56|88.96|89.24|88.64|94
1762221300000|2025-11-04 01:55:00|89.52|88.92|89.6|89|89.65|89.05|89.51|88.91|96
1762221600000|2025-11-04 02:00:00|89.59|88.99|89.6|89|89.64|89.04|89.5|88.9|108
1762221900000|2025-11-04 02:05:00|89.58|88.98|89.67|89.07|89.73|89.13|89.57|88.97|92
1762222200000|2025-11-04 02:10:00|89.68|89.08|89.61|89.01|89.73|89.13|89.52|88.92|107
1762222500000|2025-11-04 02:15:00|89.6|89|90.03|89.43|90.03|89.43|89.58|88.98|122
1762222800000|2025-11-04 02:20:00|90.04|89.44|90.15|89.55|90.21|89.61|90.04|89.44|111
1762223100000|2025-11-04 02:25:00|90.17|89.57|89.68|89.08|90.19|89.59|89.66|89.06|144
1762223400000|2025-11-04 02:30:00|89.67|89.07|89.59|88.99|89.73|89.13|89.52|88.92|91
1762223700000|2025-11-04 02:35:00|89.6|89|89.7|89.1|89.82|89.22|89.6|89|155
1762224000000|2025-11-04 02:40:00|89.71|89.11|89.51|88.91|89.76|89.16|89.41|88.81|108
1762224300000|2025-11-04 02:45:00|89.5|88.9|89.38|88.78|89.54|88.94|89.3|88.7|104
1762224600000|2025-11-04 02:50:00|89.39|88.79|89.44|88.84|89.45|88.85|89.31|88.71|125
1762224900000|2025-11-04 02:55:00|89.43|88.83|89.43|88.83|89.46|88.86|89.4|88.8|74
1762225200000|2025-11-04 03:00:00|89.44|88.84|89.39|88.79|89.67|89.07|89.36|88.76|139
1762225500000|2025-11-04 03:05:00|89.38|88.78|89.26|88.66|89.38|88.78|89.08|88.48|170
1762225800000|2025-11-04 03:10:00|89.25|88.65|89.69|89.09|89.69|89.09|89.18|88.58|130
1762226100000|2025-11-04 03:15:00|89.7|89.1|89.5|88.9|89.8|89.2|89.49|88.89|104
1762226400000|2025-11-04 03:20:00|89.49|88.89|89.45|88.85|89.5|88.9|89.36|88.76|94
1762226700000|2025-11-04 03:25:00|89.44|88.84|89.59|88.99|89.66|89.06|89.44|88.84|116
1762227000000|2025-11-04 03:30:00|89.58|88.98|89.62|89.02|89.65|89.05|89.18|88.58|176
1762227300000|2025-11-04 03:35:00|89.63|89.03|89.62|89.02|89.73|89.13|89.49|88.89|111
1762227600000|2025-11-04 03:40:00|89.64|89.04|89.72|89.12|89.73|89.13|89.57|88.97|121
1762227900000|2025-11-04 03:45:00|89.71|89.11|89.65|89.05|89.89|89.29|89.61|89.01|161
1762228200000|2025-11-04 03:50:00|89.64|89.04|89.81|89.21|89.81|89.21|89.6|89|82
1762228500000|2025-11-04 03:55:00|89.82|89.22|89.86|89.26|89.96|89.36|89.81|89.21|100
1762228800000|2025-11-04 04:00:00|89.87|89.27|90.2|89.6|90.21|89.61|89.81|89.21|116
1762229100000|2025-11-04 04:05:00|90.21|89.61|90.1|89.5|90.22|89.62|90|89.4|96
1762229400000|2025-11-04 04:10:00|90.11|89.51|91.1|90.5|91.46|90.86|90.11|89.51|265
1762229700000|2025-11-04 04:15:00|91.09|90.49|90.7|90.1|91.13|90.53|90.57|89.97|198
1762230000000|2025-11-04 04:20:00|90.71|90.11|90.94|90.34|90.99|90.39|90.66|90.06|178
1762230300000|2025-11-04 04:25:00|90.95|90.35|91.04|90.44|91.14|90.54|90.79|90.19|148
1762230600000|2025-11-04 04:30:00|91.05|90.45|90.97|90.37|91.17|90.57|90.91|90.31|142
1762230900000|2025-11-04 04:35:00|90.96|90.36|90.93|90.33|91.08|90.48|90.9|90.3|155
1762231200000|2025-11-04 04:40:00|90.96|90.36|90.47|89.87|91.06|90.46|90.46|89.86|143
1762231500000|2025-11-04 04:45:00|90.48|89.88|90.37|89.77|90.75|90.15|90.31|89.71|151
1762231800000|2025-11-04 04:50:00|90.36|89.76|89.68|89.08|90.37|89.77|89.6|89|182
1762232100000|2025-11-04 04:55:00|89.7|89.1|89.46|88.86|89.8|89.2|89.15|88.55|104
1762232400000|2025-11-04 05:00:00|89.45|88.85|89.32|88.72|89.45|88.85|89.28|88.68|134
1762232700000|2025-11-04 05:05:00|89.31|88.71|89.28|88.68|89.38|88.78|89.16|88.56|130
1762233000000|2025-11-04 05:10:00|89.29|88.69|89.16|88.56|89.36|88.76|89.15|88.55|102
1762233300000|2025-11-04 05:15:00|89.17|88.57|88.68|88.08|89.19|88.59|88.55|87.95|148
1762233600000|2025-11-04 05:20:00|88.67|88.07|88.24|87.64|88.76|88.16|88.15|87.55|253
1762233900000|2025-11-04 05:25:00|88.25|87.65|88.15|87.55|88.43|87.83|87.94|87.34|267
1762234200000|2025-11-04 05:30:00|88.14|87.54|87.31|86.71|88.14|87.54|87.07|86.47|464
1762234500000|2025-11-04 05:35:00|87.3|86.7|87.5|86.9|87.62|87.02|87.19|86.59|231
1762234800000|2025-11-04 05:40:00|87.49|86.89|87.1|86.5|87.78|87.18|87.1|86.5|219
1762235100000|2025-11-04 05:45:00|87.12|86.52|86.55|85.95|87.23|86.63|86.51|85.91|372
1762235400000|2025-11-04 05:50:00|86.57|85.97|85.94|85.34|86.86|86.26|85.92|85.32|282
1762235700000|2025-11-04 05:55:00|85.95|85.35|85.69|85.09|86.05|85.45|85.58|84.98|296
1762236000000|2025-11-04 06:00:00|85.68|85.08|86.38|85.78|86.43|85.83|85.68|85.08|333
1762236300000|2025-11-04 06:05:00|86.39|85.79|86.18|85.58|86.53|85.93|85.84|85.24|271
1762236600000|2025-11-04 06:10:00|86.19|85.59|87.47|86.87|87.47|86.87|86.1|85.5|288
1762236900000|2025-11-04 06:15:00|87.48|86.88|87.98|87.38|88.53|87.93|87.47|86.87|333
1762237200000|2025-11-04 06:20:00|87.97|87.37|87.29|86.69|88.1|87.5|87.29|86.69|221
1762237500000|2025-11-04 06:25:00|87.32|86.72|87.53|86.93|87.61|87.01|87.31|86.71|228
1762237800000|2025-11-04 06:30:00|87.54|86.94|87.45|86.85|87.64|87.04|87.08|86.48|191
1762238100000|2025-11-04 06:35:00|87.46|86.86|87.02|86.42|87.48|86.88|87.02|86.42|142
1762238400000|2025-11-04 06:40:00|87.01|86.41|86.96|86.36|87.08|86.48|86.89|86.29|175
1762238700000|2025-11-04 06:45:00|86.97|86.37|87.14|86.54|87.24|86.64|86.97|86.37|156
1762239000000|2025-11-04 06:50:00|87.16|86.56|86.87|86.27|87.27|86.67|86.87|86.27|148
1762239300000|2025-11-04 06:55:00|86.86|86.26|87.12|86.52|87.16|86.56|86.84|86.24|158
1762239600000|2025-11-04 07:00:00|87.11|86.51|86.91|86.31|87.3|86.7|86.66|86.06|245
1762239900000|2025-11-04 07:05:00|86.92|86.32|86.84|86.24|87.23|86.63|86.75|86.15|205
1762240200000|2025-11-04 07:10:00|86.83|86.23|86.79|86.19|86.86|86.26|86.56|85.96|148
1762240500000|2025-11-04 07:15:00|86.78|86.18|86.81|86.21|87.09|86.49|86.62|86.02|227
1762240800000|2025-11-04 07:20:00|86.79|86.19|86.45|85.85|86.81|86.21|86.44|85.84|147
1762241100000|2025-11-04 07:25:00|86.46|85.86|86.23|85.63|86.86|86.26|86.13|85.53|183
1762241400000|2025-11-04 07:30:00|86.22|85.62|86.6|86|86.67|86.07|86.21|85.61|168
1762241700000|2025-11-04 07:35:00|86.62|86.02|86.92|86.32|86.94|86.34|86.48|85.88|153
1762242000000|2025-11-04 07:40:00|86.94|86.34|86.26|85.66|86.94|86.34|86.17|85.57|169
1762242300000|2025-11-04 07:45:00|86.25|85.65|86.05|85.45|86.36|85.76|85.88|85.28|190
1762242600000|2025-11-04 07:50:00|86.06|85.46|86.51|85.91|86.51|85.91|86.06|85.46|134
1762242900000|2025-11-04 07:55:00|86.52|85.92|86.5|85.9|86.54|85.94|86.42|85.82|118
1762243200000|2025-11-04 08:00:00|86.49|85.89|86.28|85.68|86.59|85.99|86.28|85.68|172
1762243500000|2025-11-04 08:05:00|86.26|85.66|86.11|85.51|86.35|85.75|85.97|85.37|227
1762243800000|2025-11-04 08:10:00|86.1|85.5|86.29|85.69|86.63|86.03|86.1|85.5|237
1762244100000|2025-11-04 08:15:00|86.28|85.68|86.05|85.45|86.39|85.79|85.94|85.34|233
1762244400000|2025-11-04 08:20:00|86.04|85.44|87.13|86.53|87.13|86.53|86.04|85.44|374
1762244700000|2025-11-04 08:25:00|87.14|86.54|87.11|86.51|87.31|86.71|86.81|86.21|303
1762245000000|2025-11-04 08:30:00|87.12|86.52|87.57|86.97|87.84|87.24|87.01|86.41|332
1762245300000|2025-11-04 08:35:00|87.56|86.96|87.5|86.9|87.74|87.14|87.48|86.88|234
1762245600000|2025-11-04 08:40:00|87.51|86.91|87.6|87|87.62|87.02|87.49|86.89|157
1762245900000|2025-11-04 08:45:00|87.61|87.01|87.12|86.52|87.65|87.05|86.98|86.38|197
1762246200000|2025-11-04 08:50:00|87.11|86.51|86.94|86.34|87.18|86.58|86.79|86.19|133
1762246500000|2025-11-04 08:55:00|86.95|86.35|87.25|86.65|87.27|86.67|86.94|86.34|102
1762246800000|2025-11-04 09:00:00|87.26|86.66|87.4|86.8|87.49|86.89|87.26|86.66|144
1762247100000|2025-11-04 09:05:00|87.41|86.81|87.27|86.67|87.51|86.91|87.08|86.48|166
1762247400000|2025-11-04 09:10:00|87.28|86.68|87.15|86.55|87.4|86.8|87.14|86.54|146
1762247700000|2025-11-04 09:15:00|87.14|86.54|87.33|86.73|87.54|86.94|86.96|86.36|196
1762248000000|2025-11-04 09:20:00|87.34|86.74|87.2|86.6|87.45|86.85|86.94|86.34|193
1762248300000|2025-11-04 09:25:00|87.19|86.59|87.23|86.63|87.55|86.95|87.17|86.57|122
1762248600000|2025-11-04 09:30:00|87.24|86.64|87.27|86.67|87.57|86.97|87.23|86.63|144
1762248900000|2025-11-04 09:35:00|87.26|86.66|87.33|86.73|87.43|86.83|86.88|86.28|130
1762249200000|2025-11-04 09:40:00|87.34|86.74|87.26|86.66|87.4|86.8|87.23|86.63|131
1762249500000|2025-11-04 09:45:00|87.27|86.67|87.17|86.57|87.29|86.69|87.07|86.47|151
1762249800000|2025-11-04 09:50:00|87.18|86.58|86.9|86.3|87.25|86.65|86.81|86.21|135
1762250100000|2025-11-04 09:55:00|86.89|86.29|87.24|86.64|87.25|86.65|86.89|86.29|143
1762250400000|2025-11-04 10:00:00|87.23|86.63|87.33|86.73|87.46|86.86|87.21|86.61|200
1762250700000|2025-11-04 10:05:00|87.34|86.74|87.52|86.92|87.59|86.99|87.34|86.74|195
1762251000000|2025-11-04 10:10:00|87.51|86.91|87.66|87.06|87.81|87.21|87.49|86.89|179
1762251300000|2025-11-04 10:15:00|87.67|87.07|87.83|87.23|87.95|87.35|87.67|87.07|181
1762251600000|2025-11-04 10:20:00|87.82|87.22|87.76|87.16|87.88|87.28|87.73|87.13|147
1762251900000|2025-11-04 10:25:00|87.77|87.17|87.74|87.14|87.9|87.3|87.73|87.13|140
1762252200000|2025-11-04 10:30:00|87.75|87.15|87.88|87.28|87.95|87.35|87.71|87.11|130
1762252500000|2025-11-04 10:35:00|87.87|87.27|88.05|87.45|88.06|87.46|87.59|86.99|192
1762252800000|2025-11-04 10:40:00|88.04|87.44|87.76|87.16|88.13|87.53|87.75|87.15|131
1762253100000|2025-11-04 10:45:00|87.77|87.17|87.49|86.89|87.77|87.17|87.47|86.87|169
1762253400000|2025-11-04 10:50:00|87.5|86.9|87.41|86.81|87.61|87.01|87.22|86.62|202
1762253700000|2025-11-04 10:55:00|87.39|86.79|87.49|86.89|87.49|86.89|87.29|86.69|124
1762254000000|2025-11-04 11:00:00|87.48|86.88|87.59|86.99|87.64|87.04|87.25|86.65|169
1762254300000|2025-11-04 11:05:00|87.58|86.98|87.82|87.22|87.95|87.35|87.57|86.97|231
1762254600000|2025-11-04 11:10:00|87.83|87.23|87.68|87.08|87.98|87.38|87.67|87.07|150
1762254900000|2025-11-04 11:15:00|87.67|87.07|87.87|87.27|87.99|87.39|87.62|87.02|120
1762255200000|2025-11-04 11:20:00|87.86|87.26|87.54|86.94|87.92|87.32|87.53|86.93|159
1762255500000|2025-11-04 11:25:00|87.53|86.93|87.28|86.68|87.54|86.94|87.16|86.56|136
1762255800000|2025-11-04 11:30:00|87.29|86.69|87.33|86.73|87.36|86.76|87.1|86.5|150
1762256100000|2025-11-04 11:35:00|87.32|86.72|87.61|87.01|87.63|87.03|87.24|86.64|161
1762256400000|2025-11-04 11:40:00|87.6|87|87.47|86.87|87.61|87.01|87.42|86.82|115
1762256700000|2025-11-04 11:45:00|87.46|86.86|87.14|86.54|87.51|86.91|87.14|86.54|104
1762257000000|2025-11-04 11:50:00|87.15|86.55|87.22|86.62|87.28|86.68|87.13|86.53|161
1762257300000|2025-11-04 11:55:00|87.24|86.64|87.38|86.78|87.47|86.87|87.22|86.62|169
1762257600000|2025-11-04 12:00:00|87.37|86.77|87.3|86.7|87.42|86.82|87.25|86.65|132
1762257900000|2025-11-04 12:05:00|87.29|86.69|87.13|86.53|87.41|86.81|87.08|86.48|180
1762258200000|2025-11-04 12:10:00|87.12|86.52|86.99|86.39|87.17|86.57|86.92|86.32|182
1762258500000|2025-11-04 12:15:00|86.98|86.38|86.92|86.32|87.03|86.43|86.8|86.2|189
1762258800000|2025-11-04 12:20:00|86.91|86.31|86.88|86.28|87.01|86.41|86.87|86.27|158
1762259100000|2025-11-04 12:25:00|86.87|86.27|87|86.4|87.12|86.52|86.86|86.26|155
1762259400000|2025-11-04 12:30:00|87.01|86.41|86.85|86.25|87.01|86.41|86.84|86.24|95
1762259700000|2025-11-04 12:35:00|86.84|86.24|86.56|85.96|86.85|86.25|86.54|85.94|137
1762260000000|2025-11-04 12:40:00|86.58|85.98|86.61|86.01|86.68|86.08|86.57|85.97|126
1762260300000|2025-11-04 12:45:00|86.6|86|86.76|86.16|86.76|86.16|86.58|85.98|84
1762260600000|2025-11-04 12:50:00|86.74|86.14|86.82|86.22|86.94|86.34|86.73|86.13|131
1762260900000|2025-11-04 12:55:00|86.81|86.21|86.93|86.33|86.93|86.33|86.76|86.16|96
1762261200000|2025-11-04 13:00:00|86.92|86.32|86.9|86.3|87.06|86.46|86.9|86.3|108
1762261500000|2025-11-04 13:05:00|86.89|86.29|86.56|85.96|86.89|86.29|86.47|85.87|136
1762261800000|2025-11-04 13:10:00|86.57|85.97|86.78|86.18|86.83|86.23|86.54|85.94|116
1762262100000|2025-11-04 13:15:00|86.79|86.19|86.81|86.21|86.86|86.26|86.77|86.17|112
1762262400000|2025-11-04 13:20:00|86.8|86.2|86.57|85.97|86.8|86.2|86.51|85.91|167
1762262700000|2025-11-04 13:25:00|86.56|85.96|86.37|85.77|86.56|85.96|86.36|85.76|138
1762263000000|2025-11-04 13:30:00|86.36|85.76|86.8|86.2|86.85|86.25|86.28|85.68|176
1762263300000|2025-11-04 13:35:00|86.81|86.21|87.12|86.52|87.23|86.63|86.81|86.21|241
1762263600000|2025-11-04 13:40:00|87.11|86.51|87.11|86.51|87.2|86.6|87.07|86.47|131
1762263900000|2025-11-04 13:45:00|87.1|86.5|86.9|86.3|87.1|86.5|86.84|86.24|151
1762264200000|2025-11-04 13:50:00|86.89|86.29|87.11|86.51|87.2|86.6|86.88|86.28|141
1762264500000|2025-11-04 13:55:00|87.1|86.5|87.05|86.45|87.12|86.52|87.04|86.44|57
1762264800000|2025-11-04 14:00:00|87.04|86.44|86.76|86.16|87.05|86.45|86.6|86|203
1762265100000|2025-11-04 14:05:00|86.75|86.15|87.07|86.47|87.19|86.59|86.75|86.15|208
1762265400000|2025-11-04 14:10:00|87.06|86.46|87.02|86.42|87.09|86.49|86.96|86.36|164
1762265700000|2025-11-04 14:15:00|87.01|86.41|87.12|86.52|87.24|86.64|86.92|86.32|194
1762266000000|2025-11-04 14:20:00|87.11|86.51|87.05|86.45|87.21|86.61|86.95|86.35|156
1762266300000|2025-11-04 14:25:00|87.04|86.44|87.1|86.5|87.1|86.5|86.87|86.27|154
1762266600000|2025-11-04 14:30:00|87.09|86.49|87.44|86.84|87.58|86.98|86.93|86.33|479
1762266900000|2025-11-04 14:35:00|87.43|86.83|87.06|86.46|87.57|86.97|86.71|86.11|450
1762267200000|2025-11-04 14:40:00|87.05|86.45|88.37|87.77|88.37|87.77|86.92|86.32|606
1762267500000|2025-11-04 14:45:00|88.36|87.76|88.75|88.15|89.07|88.47|88.2|87.6|487
1762267800000|2025-11-04 14:50:00|88.76|88.16|89.1|88.5|89.19|88.59|88.56|87.96|515
1762268100000|2025-11-04 14:55:00|89.11|88.51|88.86|88.26|89.3|88.7|88.82|88.22|211
1762268400000|2025-11-04 15:00:00|88.87|88.27|89.03|88.43|89.28|88.68|88.85|88.25|461
1762268700000|2025-11-04 15:05:00|89.04|88.44|88.66|88.06|89.17|88.57|88.52|87.92|240
1762269000000|2025-11-04 15:10:00|88.65|88.05|88.26|87.66|88.73|88.13|88.26|87.66|226
1762269300000|2025-11-04 15:15:00|88.25|87.65|89.15|88.55|89.24|88.64|88.25|87.65|271
1762269600000|2025-11-04 15:20:00|89.16|88.56|88.99|88.39|89.27|88.67|88.83|88.23|238
1762269900000|2025-11-04 15:25:00|89|88.4|88.71|88.11|89.21|88.61|88.71|88.11|222
1762270200000|2025-11-04 15:30:00|88.72|88.12|88.79|88.19|88.79|88.19|88.45|87.85|248
1762270500000|2025-11-04 15:35:00|88.78|88.18|88.86|88.26|88.94|88.34|88.75|88.15|164
1762270800000|2025-11-04 15:40:00|88.87|88.27|88.92|88.32|88.97|88.37|88.82|88.22|164
1762271100000|2025-11-04 15:45:00|88.91|88.31|88.41|87.81|88.91|88.31|88.36|87.76|193
1762271400000|2025-11-04 15:50:00|88.4|87.8|87.99|87.39|88.43|87.83|87.65|87.05|241
1762271700000|2025-11-04 15:55:00|88|87.4|87.81|87.21|88.04|87.44|87.71|87.11|176
1762272000000|2025-11-04 16:00:00|87.82|87.22|88.34|87.74|88.39|87.79|87.82|87.22|308
1762272300000|2025-11-04 16:05:00|88.32|87.72|88.36|87.76|88.63|88.03|88.23|87.63|246
1762272600000|2025-11-04 16:10:00|88.37|87.77|88.19|87.59|88.49|87.89|87.92|87.32|276
1762272900000|2025-11-04 16:15:00|88.2|87.6|87.74|87.14|88.25|87.65|87.73|87.13|307
1762273200000|2025-11-04 16:20:00|87.75|87.15|87.43|86.83|87.75|87.15|86.98|86.38|469
1762273500000|2025-11-04 16:25:00|87.42|86.82|87.61|87.01|87.82|87.22|87.4|86.8|368
1762273800000|2025-11-04 16:30:00|87.6|87|87.48|86.88|87.95|87.35|87.45|86.85|256
1762274100000|2025-11-04 16:35:00|87.47|86.87|87.36|86.76|87.62|87.02|87.17|86.57|267
1762274400000|2025-11-04 16:40:00|87.35|86.75|86.9|86.3|87.39|86.79|86.85|86.25|327
1762274700000|2025-11-04 16:45:00|86.91|86.31|86.48|85.88|86.97|86.37|86.3|85.7|403
1762275000000|2025-11-04 16:50:00|86.47|85.87|86.48|85.88|86.5|85.9|86.2|85.6|341
1762275300000|2025-11-04 16:55:00|86.49|85.89|86.54|85.94|86.66|86.06|86.27|85.67|247
1762275600000|2025-11-04 17:00:00|86.53|85.93|85.88|85.28|86.55|85.95|85.73|85.13|371
1762275900000|2025-11-04 17:05:00|85.87|85.27|85.8|85.2|86.16|85.56|85.63|85.03|439
1762276200000|2025-11-04 17:10:00|85.79|85.19|85.01|84.41|85.84|85.24|84.94|84.34|514
1762276500000|2025-11-04 17:15:00|85.02|84.42|84.99|84.39|85.43|84.83|84.29|83.69|566
1762276800000|2025-11-04 17:20:00|84.98|84.38|86.14|85.54|86.32|85.72|84.96|84.36|428
1762277100000|2025-11-04 17:25:00|86.13|85.53|86.04|85.44|86.32|85.72|85.94|85.34|297
1762277400000|2025-11-04 17:30:00|86.05|85.45|86.42|85.82|86.73|86.13|86.05|85.45|365
1762277700000|2025-11-04 17:35:00|86.41|85.81|86.34|85.74|86.87|86.27|86.32|85.72|319
1762278000000|2025-11-04 17:40:00|86.35|85.75|85.96|85.36|86.37|85.77|85.93|85.33|307
1762278300000|2025-11-04 17:45:00|85.97|85.37|85.95|85.35|86.2|85.6|85.81|85.21|356
1762278600000|2025-11-04 17:50:00|85.94|85.34|85.86|85.26|86.08|85.48|85.75|85.15|336
1762278900000|2025-11-04 17:55:00|85.87|85.27|85.89|85.29|85.95|85.35|85.57|84.97|289
1762279200000|2025-11-04 18:00:00|85.88|85.28|85.04|84.44|85.91|85.31|85.01|84.41|377
1762279500000|2025-11-04 18:05:00|85.03|84.43|85.61|85.01|85.72|85.12|85.03|84.43|360
1762279800000|2025-11-04 18:10:00|85.62|85.02|85.17|84.57|85.66|85.06|85.1|84.5|320
1762280100000|2025-11-04 18:15:00|85.18|84.58|84.45|83.85|85.25|84.65|84.43|83.83|310
1762280400000|2025-11-04 18:20:00|84.46|83.86|84.42|83.82|84.68|84.08|84.08|83.48|463
1762280700000|2025-11-04 18:25:00|84.44|83.84|83.96|83.36|84.45|83.85|83.77|83.17|479
1762281000000|2025-11-04 18:30:00|83.95|83.35|83.27|82.67|84.2|83.6|82.72|82.12|567
1762281300000|2025-11-04 18:35:00|83.26|82.66|83.02|82.42|83.87|83.27|82.78|82.18|614
1762281600000|2025-11-04 18:40:00|83.03|82.43|84.73|84.13|84.76|84.16|83.03|82.43|574
1762281900000|2025-11-04 18:45:00|84.74|84.14|83.59|82.99|84.75|84.15|83.54|82.94|505
1762282200000|2025-11-04 18:50:00|83.6|83|84.64|84.04|84.69|84.09|83.6|83|499
1762282500000|2025-11-04 18:55:00|84.63|84.03|84.67|84.07|84.86|84.26|84.21|83.61|446
1762282800000|2025-11-04 19:00:00|84.66|84.06|84.81|84.21|85.03|84.43|84.63|84.03|386
1762283100000|2025-11-04 19:05:00|84.8|84.2|84.49|83.89|84.81|84.21|84.46|83.86|293
1762283400000|2025-11-04 19:10:00|84.5|83.9|84.84|84.24|84.84|84.24|84.33|83.73|359
1762283700000|2025-11-04 19:15:00|84.82|84.22|84.77|84.17|85.19|84.59|84.67|84.07|333
1762284000000|2025-11-04 19:20:00|84.78|84.18|85.24|84.64|85.47|84.87|84.72|84.12|340
1762284300000|2025-11-04 19:25:00|85.25|84.65|84.96|84.36|85.61|85.01|84.93|84.33|270
1762284600000|2025-11-04 19:30:00|84.95|84.35|84.79|84.19|85.15|84.55|84.61|84.01|280
1762284900000|2025-11-04 19:35:00|84.78|84.18|84.34|83.74|84.78|84.18|84.27|83.67|216
1762285200000|2025-11-04 19:40:00|84.33|83.73|84.31|83.71|84.52|83.92|84.11|83.51|180
1762285500000|2025-11-04 19:45:00|84.3|83.7|84.11|83.51|84.42|83.82|84.11|83.51|206
1762285800000|2025-11-04 19:50:00|84.12|83.52|83.82|83.22|84.26|83.66|83.82|83.22|210
1762286100000|2025-11-04 19:55:00|83.83|83.23|83.78|83.18|83.96|83.36|83.68|83.08|259
1762286400000|2025-11-04 20:00:00|83.79|83.19|83.39|82.79|83.94|83.34|83.38|82.78|260
1762286700000|2025-11-04 20:05:00|83.4|82.8|83.12|82.52|83.72|83.12|83.12|82.52|314
1762287000000|2025-11-04 20:10:00|83.13|82.53|83.15|82.55|83.34|82.74|83.01|82.41|292
1762287300000|2025-11-04 20:15:00|83.14|82.54|81.42|80.82|83.14|82.54|80.42|79.82|711
1762287600000|2025-11-04 20:20:00|81.47|80.87|81.33|80.73|81.64|81.04|80.74|80.14|737
1762287900000|2025-11-04 20:25:00|81.34|80.74|82.55|81.95|82.69|82.09|81.32|80.72|580
1762288200000|2025-11-04 20:30:00|82.56|81.96|81.96|81.36|83|82.4|81.92|81.32|530
1762288500000|2025-11-04 20:35:00|81.97|81.37|83.2|82.6|83.31|82.71|81.93|81.33|520
1762288800000|2025-11-04 20:40:00|83.21|82.61|84.09|83.49|84.29|83.69|83.21|82.61|516
1762289100000|2025-11-04 20:45:00|84.08|83.48|83.85|83.25|84.23|83.63|83.79|83.19|448
1762289400000|2025-11-04 20:50:00|83.87|83.27|83.23|82.63|83.96|83.36|83.23|82.63|386
1762289700000|2025-11-04 20:55:00|83.24|82.64|83.43|82.83|83.54|82.94|82.92|82.32|433
1762290000000|2025-11-04 21:00:00|83.44|82.84|83.7|83.1|83.82|83.22|83.23|82.63|365
1762290300000|2025-11-04 21:05:00|83.69|83.09|83.19|82.59|83.71|83.11|83.01|82.41|332
1762290600000|2025-11-04 21:10:00|83.2|82.6|82.84|82.24|83.4|82.8|82.77|82.17|308
1762290900000|2025-11-04 21:15:00|82.83|82.23|82.97|82.37|83.13|82.53|82.53|81.93|399
1762291200000|2025-11-04 21:20:00|82.98|82.38|82.35|81.75|82.99|82.39|82.29|81.69|364
1762291500000|2025-11-04 21:25:00|82.34|81.74|82.05|81.45|82.45|81.85|81.98|81.38|308
1762291800000|2025-11-04 21:30:00|82.06|81.46|80.72|80.12|82.07|81.47|80.71|80.11|528
1762292100000|2025-11-04 21:35:00|80.73|80.13|81.3|80.7|81.3|80.7|80.09|79.49|662
1762292400000|2025-11-04 21:40:00|81.33|80.73|81.04|80.44|81.6|81|80.57|79.97|477
1762292700000|2025-11-04 21:45:00|81.06|80.46|81.58|80.98|82.36|81.76|81.04|80.44|555
1762293000000|2025-11-04 21:50:00|81.59|80.99|81.79|81.19|82.07|81.47|81.4|80.8|523
1762293300000|2025-11-04 21:55:00|81.8|81.2|83.31|82.71|83.32|82.72|81.8|81.2|540
1762293600000|2025-11-04 22:00:00|83.36|82.76|83.99|83.39|84.13|83.53|83.06|82.46|460
1762293900000|2025-11-04 22:05:00|83.97|83.37|84.65|84.05|84.65|84.05|83.93|83.33|441
1762294200000|2025-11-04 22:10:00|84.64|84.04|84.75|84.15|84.87|84.27|84.57|83.97|369
1762294500000|2025-11-04 22:15:00|84.76|84.16|85.07|84.47|85.11|84.51|84.74|84.14|370
1762294800000|2025-11-04 22:20:00|85.08|84.48|85.19|84.59|85.23|84.63|84.89|84.29|235
1762295100000|2025-11-04 22:25:00|85.21|84.61|85.22|84.62|85.34|84.74|84.98|84.38|257
1762295400000|2025-11-04 22:30:00|85.23|84.63|85.66|85.06|85.87|85.27|85.23|84.63|246
1762295700000|2025-11-04 22:35:00|85.67|85.07|85.54|84.94|85.86|85.26|85.3|84.7|264
1762296000000|2025-11-04 22:40:00|85.53|84.93|85.54|84.94|85.72|85.12|85.45|84.85|194
1762296300000|2025-11-04 22:45:00|85.55|84.95|85.61|85.01|86.05|85.45|85.55|84.95|150
1762296600000|2025-11-04 22:50:00|85.62|85.02|85.33|84.73|85.67|85.07|85.31|84.71|123
1762296900000|2025-11-04 22:55:00|85.32|84.72|85.76|85.16|85.76|85.16|85.32|84.72|166
1762297200000|2025-11-04 23:00:00|85.77|85.17|85.99|85.39|86.26|85.66|85.66|85.06|300
1762297500000|2025-11-04 23:05:00|86|85.4|85.91|85.31|86.31|85.71|85.9|85.3|209
1762297800000|2025-11-04 23:10:00|85.9|85.3|85.97|85.37|86.11|85.51|85.75|85.15|205
1762298100000|2025-11-04 23:15:00|85.98|85.38|85.65|85.05|86.01|85.41|85.65|85.05|151
1762298400000|2025-11-04 23:20:00|85.66|85.06|85.52|84.92|85.81|85.21|85.51|84.91|154
1762298700000|2025-11-04 23:25:00|85.53|84.93|85.9|85.3|85.99|85.39|85.53|84.93|143
1762299000000|2025-11-04 23:30:00|85.89|85.29|85.82|85.22|85.95|85.35|85.8|85.2|113
1762299300000|2025-11-04 23:35:00|85.83|85.23|85.54|84.94|85.99|85.39|85.54|84.94|164
1762299600000|2025-11-04 23:40:00|85.55|84.95|85.7|85.1|85.71|85.11|85.49|84.89|163
1762299900000|2025-11-04 23:45:00|85.69|85.09|85.72|85.12|85.8|85.2|85.62|85.02|173
1762300200000|2025-11-04 23:50:00|85.71|85.11|85.99|85.39|86.05|85.45|85.69|85.09|113
1762300500000|2025-11-04 23:55:00|86|85.4|85.51|84.91|86.09|85.49|85.51|84.91|124
1762300800000|2025-11-05 00:00:00|85.5|84.9|85.38|84.78|85.69|85.09|85.32|84.72|218
1762301100000|2025-11-05 00:05:00|85.37|84.77|85.08|84.48|85.43|84.83|85.05|84.45|174
1762301400000|2025-11-05 00:10:00|85.09|84.49|85.13|84.53|85.22|84.62|85.04|84.44|106
1762301700000|2025-11-05 00:15:00|85.15|84.55|85.38|84.78|85.38|84.78|85.01|84.41|196
1762302000000|2025-11-05 00:20:00|85.36|84.76|85.05|84.45|85.4|84.8|85.04|84.44|216
1762302300000|2025-11-05 00:25:00|85.04|84.44|84.66|84.06|85.04|84.44|84.6|84|179
1762302600000|2025-11-05 00:30:00|84.67|84.07|84.64|84.04|84.81|84.21|84.55|83.95|225
1762302900000|2025-11-05 00:35:00|84.62|84.02|84.43|83.83|84.62|84.02|84.27|83.67|226
1762303200000|2025-11-05 00:40:00|84.42|83.82|84.02|83.42|84.43|83.83|83.99|83.39|153
1762303500000|2025-11-05 00:45:00|84.03|83.43|84.54|83.94|84.59|83.99|84.02|83.42|111
1762303800000|2025-11-05 00:50:00|84.53|83.93|84.75|84.15|84.76|84.16|84.41|83.81|113
1762304100000|2025-11-05 00:55:00|84.76|84.16|84.77|84.17|84.87|84.27|84.58|83.98|134
1762304400000|2025-11-05 01:00:00|84.78|84.18|84.18|83.58|84.81|84.21|84.18|83.58|158
1762304700000|2025-11-05 01:05:00|84.17|83.57|83.89|83.29|84.26|83.66|83.79|83.19|199
1762305000000|2025-11-05 01:10:00|83.92|83.32|84.21|83.61|84.34|83.74|83.92|83.32|230
1762305300000|2025-11-05 01:15:00|84.22|83.62|83.18|82.58|84.23|83.63|83.16|82.56|329
1762305600000|2025-11-05 01:20:00|83.17|82.57|82.89|82.29|83.39|82.79|82.7|82.1|380
1762305900000|2025-11-05 01:25:00|82.88|82.28|82.64|82.04|82.88|82.28|82.5|81.9|427
1762306200000|2025-11-05 01:30:00|82.63|82.03|82.77|82.17|83.32|82.72|82.49|81.89|465
1762306500000|2025-11-05 01:35:00|82.81|82.21|82.38|81.78|83.21|82.61|82.36|81.76|409
1762306800000|2025-11-05 01:40:00|82.39|81.79|82.84|82.24|82.96|82.36|82.39|81.79|366
1762307100000|2025-11-05 01:45:00|82.83|82.23|83.94|83.34|84.03|83.43|82.8|82.2|445
1762307400000|2025-11-05 01:50:00|83.93|83.33|84.52|83.92|84.52|83.92|83.58|82.98|372
1762307700000|2025-11-05 01:55:00|84.53|83.93|84.83|84.23|85.05|84.45|84.45|83.85|441
1762308000000|2025-11-05 02:00:00|84.84|84.24|85.56|84.96|85.74|85.14|84.84|84.24|422
1762308300000|2025-11-05 02:05:00|85.57|84.97|85.93|85.33|86.04|85.44|85.56|84.96|335
1762308600000|2025-11-05 02:10:00|85.92|85.32|85.7|85.1|86.1|85.5|85.48|84.88|378
1762308900000|2025-11-05 02:15:00|85.69|85.09|86.07|85.47|86.19|85.59|85.44|84.84|394
1762309200000|2025-11-05 02:20:00|86.08|85.48|86.1|85.5|86.11|85.51|85.76|85.16|339
1762309500000|2025-11-05 02:25:00|86.09|85.49|86.02|85.42|86.09|85.49|85.68|85.08|307
1762309800000|2025-11-05 02:30:00|86.03|85.43|86.2|85.6|86.21|85.61|85.89|85.29|266
1762310100000|2025-11-05 02:35:00|86.19|85.59|86.55|85.95|86.55|85.95|86.13|85.53|234
1762310400000|2025-11-05 02:40:00|86.57|85.97|86.75|86.15|86.75|86.15|86.39|85.79|207
1762310700000|2025-11-05 02:45:00|86.77|86.17|86.75|86.15|86.93|86.33|86.52|85.92|275
1762311000000|2025-11-05 02:50:00|86.76|86.16|86.95|86.35|87.04|86.44|86.71|86.11|171
1762311300000|2025-11-05 02:55:00|86.94|86.34|87.31|86.71|87.36|86.76|86.72|86.12|221
1762311600000|2025-11-05 03:00:00|87.32|86.72|87.53|86.93|87.54|86.94|87.02|86.42|253
1762311900000|2025-11-05 03:05:00|87.52|86.92|87.14|86.54|87.52|86.92|86.92|86.32|216
1762312200000|2025-11-05 03:10:00|87.15|86.55|87.09|86.49|87.19|86.59|86.96|86.36|155
1762312500000|2025-11-05 03:15:00|87.1|86.5|87.02|86.42|87.22|86.62|86.94|86.34|197
1762312800000|2025-11-05 03:20:00|87.01|86.41|87.29|86.69|87.32|86.72|86.98|86.38|154
1762313100000|2025-11-05 03:25:00|87.28|86.68|87.42|86.82|87.44|86.84|87.26|86.66|135
1762313400000|2025-11-05 03:30:00|87.43|86.83|87.5|86.9|87.51|86.91|87.26|86.66|142
1762313700000|2025-11-05 03:35:00|87.51|86.91|87.38|86.78|87.51|86.91|87.3|86.7|111
1762314000000|2025-11-05 03:40:00|87.39|86.79|87.46|86.86|87.54|86.94|87.34|86.74|124
1762314300000|2025-11-05 03:45:00|87.47|86.87|87.31|86.71|87.54|86.94|87.31|86.71|106
1762314600000|2025-11-05 03:50:00|87.3|86.7|87.34|86.74|87.43|86.83|87.18|86.58|143
1762314900000|2025-11-05 03:55:00|87.35|86.75|87.31|86.71|87.38|86.78|87.18|86.58|120
1762315200000|2025-11-05 04:00:00|87.3|86.7|87.44|86.84|87.54|86.94|87.26|86.66|136
1762315500000|2025-11-05 04:05:00|87.43|86.83|87.29|86.69|87.61|87.01|87.22|86.62|139
1762315800000|2025-11-05 04:10:00|87.28|86.68|87.17|86.57|87.28|86.68|87.14|86.54|98
1762316100000|2025-11-05 04:15:00|87.19|86.59|87.18|86.58|87.25|86.65|87.09|86.49|97
1762316400000|2025-11-05 04:20:00|87.19|86.59|87.17|86.57|87.34|86.74|87.15|86.55|93
1762316700000|2025-11-05 04:25:00|87.18|86.58|86.98|86.38|87.27|86.67|86.93|86.33|102
1762317000000|2025-11-05 04:30:00|86.99|86.39|87.22|86.62|87.34|86.74|86.96|86.36|109
1762317300000|2025-11-05 04:35:00|87.21|86.61|87.46|86.86|87.56|86.96|87.19|86.59|134
1762317600000|2025-11-05 04:40:00|87.47|86.87|87.75|87.15|87.79|87.19|87.47|86.87|82
1762317900000|2025-11-05 04:45:00|87.74|87.14|87.68|87.08|87.75|87.15|87.52|86.92|118
1762318200000|2025-11-05 04:50:00|87.67|87.07|87.46|86.86|87.76|87.16|87.46|86.86|119
1762318500000|2025-11-05 04:55:00|87.45|86.85|87.53|86.93|87.54|86.94|87.33|86.73|58
1762318800000|2025-11-05 05:00:00|87.54|86.94|87.58|86.98|87.63|87.03|87.5|86.9|100
1762319100000|2025-11-05 05:05:00|87.57|86.97|87.78|87.18|87.81|87.21|87.52|86.92|155
1762319400000|2025-11-05 05:10:00|87.79|87.19|87.91|87.31|88.04|87.44|87.79|87.19|123
1762319700000|2025-11-05 05:15:00|87.9|87.3|87.72|87.12|87.92|87.32|87.59|86.99|92
1762320000000|2025-11-05 05:20:00|87.71|87.11|87.53|86.93|87.76|87.16|87.53|86.93|100
1762320300000|2025-11-05 05:25:00|87.54|86.94|87.49|86.89|87.56|86.96|87.46|86.86|96
1762320600000|2025-11-05 05:30:00|87.5|86.9|87.53|86.93|87.71|87.11|87.49|86.89|90
1762320900000|2025-11-05 05:35:00|87.52|86.92|87.38|86.78|87.52|86.92|87.3|86.7|104
1762321200000|2025-11-05 05:40:00|87.37|86.77|87.36|86.76|87.4|86.8|87.33|86.73|47
1762321500000|2025-11-05 05:45:00|87.35|86.75|87.21|86.61|87.35|86.75|87.19|86.59|89
1762321800000|2025-11-05 05:50:00|87.23|86.63|87.24|86.64|87.3|86.7|87.2|86.6|71
1762322100000|2025-11-05 05:55:00|87.23|86.63|87.29|86.69|87.3|86.7|87.21|86.61|59
1762322400000|2025-11-05 06:00:00|87.28|86.68|87.13|86.53|87.34|86.74|87.11|86.51|77
1762322700000|2025-11-05 06:05:00|87.14|86.54|87.01|86.41|87.19|86.59|86.89|86.29|116
1762323000000|2025-11-05 06:10:00|87.02|86.42|86.86|86.26|87.02|86.42|86.85|86.25|133
1762323300000|2025-11-05 06:15:00|86.87|86.27|87.19|86.59|87.26|86.66|86.76|86.16|141
1762323600000|2025-11-05 06:20:00|87.2|86.6|86.98|86.38|87.23|86.63|86.83|86.23|119
1762323900000|2025-11-05 06:25:00|86.97|86.37|87.09|86.49|87.09|86.49|86.92|86.32|82
1762324200000|2025-11-05 06:30:00|87.08|86.48|87.34|86.74|87.37|86.77|87.07|86.47|82
1762324500000|2025-11-05 06:35:00|87.35|86.75|87.23|86.63|87.44|86.84|87.21|86.61|89
1762324800000|2025-11-05 06:40:00|87.22|86.62|87.13|86.53|87.22|86.62|87.06|86.46|66
1762325100000|2025-11-05 06:45:00|87.12|86.52|87.26|86.66|87.26|86.66|87.1|86.5|50
1762325400000|2025-11-05 06:50:00|87.27|86.67|87.52|86.92|87.55|86.95|87.27|86.67|72
1762325700000|2025-11-05 06:55:00|87.53|86.93|87.66|87.06|87.7|87.1|87.52|86.92|81
1762326000000|2025-11-05 07:00:00|87.65|87.05|87.36|86.76|87.65|87.05|87.31|86.71|73
1762326300000|2025-11-05 07:05:00|87.35|86.75|87.31|86.71|87.36|86.76|87.23|86.63|76
1762326600000|2025-11-05 07:10:00|87.32|86.72|87.27|86.67|87.33|86.73|87.1|86.5|80
1762326900000|2025-11-05 07:15:00|87.26|86.66|87.31|86.71|87.36|86.76|87.21|86.61|75
1762327200000|2025-11-05 07:20:00|87.3|86.7|87.15|86.55|87.31|86.71|87.02|86.42|111
1762327500000|2025-11-05 07:25:00|87.14|86.54|87.07|86.47|87.14|86.54|87.04|86.44|70
1762327800000|2025-11-05 07:30:00|87.08|86.48|87.21|86.61|87.26|86.66|87.05|86.45|96
1762328100000|2025-11-05 07:35:00|87.22|86.62|87.28|86.68|87.28|86.68|87.09|86.49|81
1762328400000|2025-11-05 07:40:00|87.29|86.69|87.53|86.93|87.57|86.97|87.28|86.68|113
1762328700000|2025-11-05 07:45:00|87.52|86.92|87.51|86.91|87.56|86.96|87.49|86.89|69
1762329000000|2025-11-05 07:50:00|87.5|86.9|87.56|86.96|87.58|86.98|87.43|86.83|92
1762329300000|2025-11-05 07:55:00|87.55|86.95|87.38|86.78|87.62|87.02|87.33|86.73|142
1762329600000|2025-11-05 08:00:00|87.37|86.77|87.07|86.47|87.37|86.77|87.04|86.44|178
1762329900000|2025-11-05 08:05:00|87.06|86.46|87.4|86.8|87.4|86.8|87.06|86.46|157
1762330200000|2025-11-05 08:10:00|87.41|86.81|87.27|86.67|87.44|86.84|87.21|86.61|122
1762330500000|2025-11-05 08:15:00|87.26|86.66|87|86.4|87.26|86.66|86.99|86.39|121
1762330800000|2025-11-05 08:20:00|86.99|86.39|86.33|85.73|87.01|86.41|86.28|85.68|225
1762331100000|2025-11-05 08:25:00|86.34|85.74|86.61|86.01|86.68|86.08|86.34|85.74|163
1762331400000|2025-11-05 08:30:00|86.6|86|86.88|86.28|86.97|86.37|86.45|85.85|171
1762331700000|2025-11-05 08:35:00|86.89|86.29|86.74|86.14|87.03|86.43|86.73|86.13|202
1762332000000|2025-11-05 08:40:00|86.73|86.13|86.71|86.11|86.84|86.24|86.63|86.03|149
1762332300000|2025-11-05 08:45:00|86.72|86.12|86.3|85.7|86.72|86.12|86.14|85.54|209
1762332600000|2025-11-05 08:50:00|86.31|85.71|86.51|85.91|86.67|86.07|86.31|85.71|219
1762332900000|2025-11-05 08:55:00|86.52|85.92|86.66|86.06|86.7|86.1|86.52|85.92|97
1762333200000|2025-11-05 09:00:00|86.65|86.05|86.85|86.25|86.9|86.3|86.58|85.98|122
1762333500000|2025-11-05 09:05:00|86.84|86.24|87.1|86.5|87.17|86.57|86.83|86.23|167
1762333800000|2025-11-05 09:10:00|87.09|86.49|86.87|86.27|87.14|86.54|86.82|86.22|106
1762334100000|2025-11-05 09:15:00|86.86|86.26|86.91|86.31|87.13|86.53|86.82|86.22|113
1762334400000|2025-11-05 09:20:00|86.9|86.3|86.91|86.31|87|86.4|86.76|86.16|157
1762334700000|2025-11-05 09:25:00|86.92|86.32|87.2|86.6|87.21|86.61|86.92|86.32|132
1762335000000|2025-11-05 09:30:00|87.17|86.57|86.93|86.33|87.26|86.66|86.84|86.24|149
1762335300000|2025-11-05 09:35:00|86.95|86.35|87.12|86.52|87.13|86.53|86.93|86.33|147
1762335600000|2025-11-05 09:40:00|87.11|86.51|87.11|86.51|87.23|86.63|87.03|86.43|82
1762335900000|2025-11-05 09:45:00|87.1|86.5|87.05|86.45|87.14|86.54|86.89|86.29|126
1762336200000|2025-11-05 09:50:00|87.03|86.43|86.96|86.36|87.09|86.49|86.95|86.35|88
1762336500000|2025-11-05 09:55:00|86.97|86.37|87.02|86.42|87.05|86.45|86.97|86.37|75
1762336800000|2025-11-05 10:00:00|87.01|86.41|86.89|86.29|87.01|86.41|86.7|86.1|146
1762337100000|2025-11-05 10:05:00|86.91|86.31|86.74|86.14|86.99|86.39|86.66|86.06|118
1762337400000|2025-11-05 10:10:00|86.73|86.13|86.6|86|86.74|86.14|86.43|85.83|102
1762337700000|2025-11-05 10:15:00|86.57|85.97|86.55|85.95|86.76|86.16|86.46|85.86|103
1762338000000|2025-11-05 10:20:00|86.54|85.94|86.7|86.1|86.73|86.13|86.38|85.78|98
1762338300000|2025-11-05 10:25:00|86.69|86.09|86.64|86.04|86.69|86.09|86.57|85.97|92
1762338600000|2025-11-05 10:30:00|86.63|86.03|86.58|85.98|86.74|86.14|86.57|85.97|94
1762338900000|2025-11-05 10:35:00|86.57|85.97|86.26|85.66|86.59|85.99|86.22|85.62|140
1762339200000|2025-11-05 10:40:00|86.27|85.67|86.25|85.65|86.39|85.79|86.24|85.64|133
1762339500000|2025-11-05 10:45:00|86.26|85.66|85.96|85.36|86.26|85.66|85.93|85.33|147
1762339800000|2025-11-05 10:50:00|85.95|85.35|85.72|85.12|85.96|85.36|85.71|85.11|108
1762340100000|2025-11-05 10:55:00|85.73|85.13|85.82|85.22|85.88|85.28|85.73|85.13|107
1762340400000|2025-11-05 11:00:00|85.81|85.21|85.95|85.35|85.96|85.36|85.8|85.2|100
1762340700000|2025-11-05 11:05:00|85.96|85.36|86.09|85.49|86.14|85.54|85.96|85.36|91
1762341000000|2025-11-05 11:10:00|86.08|85.48|86.17|85.57|86.29|85.69|85.95|85.35|100
1762341300000|2025-11-05 11:15:00|86.16|85.56|86.38|85.78|86.57|85.97|86.16|85.56|132
1762341600000|2025-11-05 11:20:00|86.39|85.79|86.57|85.97|86.57|85.97|86.32|85.72|91
1762341900000|2025-11-05 11:25:00|86.58|85.98|86.45|85.85|86.7|86.1|86.44|85.84|55
1762342200000|2025-11-05 11:30:00|86.44|85.84|86.54|85.94|86.61|86.01|86.44|85.84|86
1762342500000|2025-11-05 11:35:00|86.55|85.95|86.7|86.1|86.74|86.14|86.55|85.95|63
1762342800000|2025-11-05 11:40:00|86.69|86.09|86.66|86.06|86.79|86.19|86.57|85.97|80
1762343100000|2025-11-05 11:45:00|86.65|86.05|86.81|86.21|86.84|86.24|86.62|86.02|111
1762343400000|2025-11-05 11:50:00|86.82|86.22|86.87|86.27|87|86.4|86.82|86.22|74
1762343700000|2025-11-05 11:55:00|86.88|86.28|86.93|86.33|86.98|86.38|86.88|86.28|34
1762344000000|2025-11-05 12:00:00|86.92|86.32|86.65|86.05|86.92|86.32|86.64|86.04|78
1762344300000|2025-11-05 12:05:00|86.66|86.06|86.54|85.94|86.7|86.1|86.44|85.84|104
1762344600000|2025-11-05 12:10:00|86.53|85.93|86.46|85.86|86.53|85.93|86.44|85.84|50
1762344900000|2025-11-05 12:15:00|86.45|85.85|86.7|86.1|86.71|86.11|86.36|85.76|89
1762345200000|2025-11-05 12:20:00|86.69|86.09|86.77|86.17|86.91|86.31|86.69|86.09|103
1762345500000|2025-11-05 12:25:00|86.79|86.19|87.14|86.54|87.21|86.61|86.79|86.19|179
1762345800000|2025-11-05 12:30:00|87.13|86.53|86.98|86.38|87.13|86.53|86.91|86.31|137
1762346100000|2025-11-05 12:35:00|86.99|86.39|87.08|86.48|87.23|86.63|86.97|86.37|77
1762346400000|2025-11-05 12:40:00|87.09|86.49|87.25|86.65|87.31|86.71|87.09|86.49|102
1762346700000|2025-11-05 12:45:00|87.26|86.66|87.11|86.51|87.26|86.66|87.08|86.48|139
1762347000000|2025-11-05 12:50:00|87.1|86.5|86.96|86.36|87.12|86.52|86.86|86.26|93
1762347300000|2025-11-05 12:55:00|86.97|86.37|87.12|86.52|87.14|86.54|86.95|86.35|69
1762347600000|2025-11-05 13:00:00|87.11|86.51|87.09|86.49|87.16|86.56|87.03|86.43|90
1762347900000|2025-11-05 13:05:00|87.08|86.48|86.95|86.35|87.09|86.49|86.92|86.32|88
1762348200000|2025-11-05 13:10:00|86.94|86.34|86.79|86.19|86.94|86.34|86.77|86.17|49
1762348500000|2025-11-05 13:15:00|86.78|86.18|86.82|86.22|86.91|86.31|86.66|86.06|161
1762348800000|2025-11-05 13:20:00|86.83|86.23|86.99|86.39|87.01|86.41|86.78|86.18|92
1762349100000|2025-11-05 13:25:00|86.98|86.38|87.15|86.55|87.19|86.59|86.95|86.35|90
1762349400000|2025-11-05 13:30:00|87.14|86.54|87.05|86.45|87.17|86.57|87.03|86.43|109
1762349700000|2025-11-05 13:35:00|87.04|86.44|87.25|86.65|87.25|86.65|87.02|86.42|111
1762350000000|2025-11-05 13:40:00|87.26|86.66|87.44|86.84|87.51|86.91|87.26|86.66|103
1762350300000|2025-11-05 13:45:00|87.43|86.83|87.55|86.95|87.62|87.02|87.35|86.75|117
1762350600000|2025-11-05 13:50:00|87.57|86.97|87.83|87.23|87.87|87.27|87.55|86.95|132
1762350900000|2025-11-05 13:55:00|87.82|87.22|87.68|87.08|87.82|87.22|87.63|87.03|150
1762351200000|2025-11-05 14:00:00|87.67|87.07|87.75|87.15|87.82|87.22|87.56|86.96|134
1762351500000|2025-11-05 14:05:00|87.76|87.16|87.61|87.01|87.88|87.28|87.6|87|118
1762351800000|2025-11-05 14:10:00|87.62|87.02|87.59|86.99|87.64|87.04|87.51|86.91|87
1762352100000|2025-11-05 14:15:00|87.58|86.98|87.49|86.89|87.58|86.98|87.38|86.78|150
1762352400000|2025-11-05 14:20:00|87.51|86.91|87.24|86.64|87.57|86.97|87.2|86.6|138
1762352700000|2025-11-05 14:25:00|87.23|86.63|87.26|86.66|87.36|86.76|87.11|86.51|106
1762353000000|2025-11-05 14:30:00|87.24|86.64|86.76|86.16|87.34|86.74|86.76|86.16|319
1762353300000|2025-11-05 14:35:00|86.77|86.17|87.04|86.44|87.04|86.44|86.66|86.06|282
1762353600000|2025-11-05 14:40:00|87.03|86.43|87.11|86.51|87.4|86.8|87.02|86.42|277
1762353900000|2025-11-05 14:45:00|87.1|86.5|87.39|86.79|87.41|86.81|87.1|86.5|299
1762354200000|2025-11-05 14:50:00|87.38|86.78|87.59|86.99|87.72|87.12|87.34|86.74|248
1762354500000|2025-11-05 14:55:00|87.6|87|87.31|86.71|87.6|87|87.26|86.66|116
1762354800000|2025-11-05 15:00:00|87.32|86.72|86.94|86.34|87.32|86.72|86.86|86.26|193
1762355100000|2025-11-05 15:05:00|86.93|86.33|87.35|86.75|87.38|86.78|86.91|86.31|233
1762355400000|2025-11-05 15:10:00|87.34|86.74|86.99|86.39|87.34|86.74|86.94|86.34|167
1762355700000|2025-11-05 15:15:00|86.98|86.38|87.14|86.54|87.21|86.61|86.92|86.32|173
1762356000000|2025-11-05 15:20:00|87.13|86.53|87.15|86.55|87.21|86.61|86.9|86.3|214
1762356300000|2025-11-05 15:25:00|87.16|86.56|87.27|86.67|87.36|86.76|87.01|86.41|123
1762356600000|2025-11-05 15:30:00|87.26|86.66|87.28|86.68|87.34|86.74|87.15|86.55|150
1762356900000|2025-11-05 15:35:00|87.27|86.67|87.56|86.96|87.56|86.96|87.22|86.62|151
1762357200000|2025-11-05 15:40:00|87.58|86.98|87.77|87.17|87.89|87.29|87.58|86.98|200
1762357500000|2025-11-05 15:45:00|87.78|87.18|87.85|87.25|87.9|87.3|87.77|87.17|115
1762357800000|2025-11-05 15:50:00|87.84|87.24|88.07|87.47|88.09|87.49|87.69|87.09|142
1762358100000|2025-11-05 15:55:00|88.06|87.46|88.11|87.51|88.14|87.54|87.96|87.36|89
1762358400000|2025-11-05 16:00:00|88.1|87.5|88.02|87.42|88.16|87.56|87.92|87.32|159
1762358700000|2025-11-05 16:05:00|88.03|87.43|88.01|87.41|88.14|87.54|87.95|87.35|126
1762359000000|2025-11-05 16:10:00|88|87.4|87.61|87.01|88|87.4|87.58|86.98|110
1762359300000|2025-11-05 16:15:00|87.6|87|87.63|87.03|87.67|87.07|87.54|86.94|74
1762359600000|2025-11-05 16:20:00|87.62|87.02|87.52|86.92|87.62|87.02|87.36|86.76|152
1762359900000|2025-11-05 16:25:00|87.51|86.91|87.85|87.25|87.87|87.27|87.5|86.9|116
1762360200000|2025-11-05 16:30:00|87.84|87.24|88.31|87.71|88.35|87.75|87.84|87.24|137
1762360500000|2025-11-05 16:35:00|88.32|87.72|88.3|87.7|88.4|87.8|88.25|87.65|116
1762360800000|2025-11-05 16:40:00|88.29|87.69|88.16|87.56|88.3|87.7|88.14|87.54|93
1762361100000|2025-11-05 16:45:00|88.17|87.57|88.47|87.87|88.51|87.91|88.17|87.57|160
1762361400000|2025-11-05 16:50:00|88.48|87.88|88.74|88.14|88.74|88.14|88.45|87.85|113
1762361700000|2025-11-05 16:55:00|88.73|88.13|88.83|88.23|88.9|88.3|88.7|88.1|106
1762362000000|2025-11-05 17:00:00|88.82|88.22|88.52|87.92|88.83|88.23|88.49|87.89|154
1762362300000|2025-11-05 17:05:00|88.51|87.91|88.44|87.84|88.59|87.99|88.41|87.81|101
1762362600000|2025-11-05 17:10:00|88.43|87.83|88.42|87.82|88.53|87.93|88.4|87.8|76
1762362900000|2025-11-05 17:15:00|88.43|87.83|88.65|88.05|88.74|88.14|88.41|87.81|119
1762363200000|2025-11-05 17:20:00|88.66|88.06|88.82|88.22|88.83|88.23|88.64|88.04|115
1762363500000|2025-11-05 17:25:00|88.81|88.21|88.7|88.1|88.84|88.24|88.7|88.1|80
1762363800000|2025-11-05 17:30:00|88.69|88.09|88.87|88.27|88.88|88.28|88.67|88.07|128
1762364100000|2025-11-05 17:35:00|88.85|88.25|88.75|88.15|88.85|88.25|88.74|88.14|51
1762364400000|2025-11-05 17:40:00|88.74|88.14|88.53|87.93|88.74|88.14|88.44|87.84|96
1762364700000|2025-11-05 17:45:00|88.52|87.92|88.26|87.66|88.52|87.92|88.26|87.66|68
1762365000000|2025-11-05 17:50:00|88.25|87.65|88.37|87.77|88.38|87.78|88.22|87.62|52
1762365300000|2025-11-05 17:55:00|88.38|87.78|88.5|87.9|88.53|87.93|88.34|87.74|67
1762365600000|2025-11-05 18:00:00|88.49|87.89|88.48|87.88|88.49|87.89|88.34|87.74|79
1762365900000|2025-11-05 18:05:00|88.49|87.89|88.29|87.69|88.55|87.95|88.29|87.69|85
1762366200000|2025-11-05 18:10:00|88.3|87.7|88.38|87.78|88.39|87.79|88.26|87.66|66
1762366500000|2025-11-05 18:15:00|88.37|87.77|88.53|87.93|88.68|88.08|88.36|87.76|68
1762366800000|2025-11-05 18:20:00|88.52|87.92|88.57|87.97|88.6|88|88.43|87.83|78
1762367100000|2025-11-05 18:25:00|88.55|87.95|88.73|88.13|88.73|88.13|88.53|87.93|74
1762367400000|2025-11-05 18:30:00|88.72|88.12|88.74|88.14|88.83|88.23|88.65|88.05|92
1762367700000|2025-11-05 18:35:00|88.75|88.15|89.09|88.49|89.1|88.5|88.74|88.14|101
1762368000000|2025-11-05 18:40:00|89.1|88.5|89.08|88.48|89.14|88.54|89.06|88.46|118
1762368300000|2025-11-05 18:45:00|89.07|88.47|89.35|88.75|89.37|88.77|89|88.4|158
1762368600000|2025-11-05 18:50:00|89.36|88.76|89.37|88.77|89.46|88.86|89.3|88.7|121
1762368900000|2025-11-05 18:55:00|89.38|88.78|89.2|88.6|89.4|88.8|89.2|88.6|71
1762369200000|2025-11-05 19:00:00|89.19|88.59|89.15|88.55|89.21|88.61|88.99|88.39|150
1762369500000|2025-11-05 19:05:00|89.16|88.56|89.07|88.47|89.19|88.59|88.95|88.35|165
1762369800000|2025-11-05 19:10:00|89.06|88.46|89.1|88.5|89.14|88.54|89.05|88.45|62
1762370100000|2025-11-05 19:15:00|89.09|88.49|89.28|88.68|89.41|88.81|89.04|88.44|150
1762370400000|2025-11-05 19:20:00|89.29|88.69|89.22|88.62|89.29|88.69|89.16|88.56|78
1762370700000|2025-11-05 19:25:00|89.23|88.63|89.29|88.69|89.45|88.85|89.23|88.63|72
1762371000000|2025-11-05 19:30:00|89.28|88.68|89.49|88.89|89.49|88.89|89.28|88.68|109
1762371300000|2025-11-05 19:35:00|89.48|88.88|89.61|89.01|89.61|89.01|89.45|88.85|106
1762371600000|2025-11-05 19:40:00|89.6|89|89.43|88.83|89.61|89.01|89.43|88.83|42
1762371900000|2025-11-05 19:45:00|89.42|88.82|89.17|88.57|89.46|88.86|89.15|88.55|109
1762372200000|2025-11-05 19:50:00|89.18|88.58|89.45|88.85|89.45|88.85|89.18|88.58|75
1762372500000|2025-11-05 19:55:00|89.46|88.86|89.35|88.75|89.48|88.88|89.35|88.75|61
1762372800000|2025-11-05 20:00:00|89.36|88.76|89.36|88.76|89.38|88.78|89.31|88.71|59
1762373100000|2025-11-05 20:05:00|89.37|88.77|89.48|88.88|89.54|88.94|89.37|88.77|85
1762373400000|2025-11-05 20:10:00|89.49|88.89|89.74|89.14|89.75|89.15|89.49|88.89|85
1762373700000|2025-11-05 20:15:00|89.73|89.13|89.47|88.87|89.73|89.13|89.37|88.77|67
1762374000000|2025-11-05 20:20:00|89.48|88.88|89.58|88.98|89.64|89.04|89.48|88.88|62
1762374300000|2025-11-05 20:25:00|89.57|88.97|89.23|88.63|89.57|88.97|89.2|88.6|44
1762374600000|2025-11-05 20:30:00|89.22|88.62|89.38|88.78|89.41|88.81|89.07|88.47|112
1762374900000|2025-11-05 20:35:00|89.39|88.79|89.22|88.62|89.44|88.84|89.13|88.53|94
1762375200000|2025-11-05 20:40:00|89.23|88.63|89.28|88.68|89.36|88.76|89.21|88.61|87
1762375500000|2025-11-05 20:45:00|89.29|88.69|89.18|88.58|89.29|88.69|89.07|88.47|81
1762375800000|2025-11-05 20:50:00|89.17|88.57|89.34|88.74|89.37|88.77|89.16|88.56|74
1762376100000|2025-11-05 20:55:00|89.33|88.73|89.23|88.63|89.33|88.73|89.17|88.57|82
1762376400000|2025-11-05 21:00:00|89.24|88.64|88.92|88.32|89.24|88.64|88.8|88.2|141
1762376700000|2025-11-05 21:05:00|88.93|88.33|88.79|88.19|88.95|88.35|88.76|88.16|80
1762377000000|2025-11-05 21:10:00|88.8|88.2|88.92|88.32|88.94|88.34|88.8|88.2|51
1762377300000|2025-11-05 21:15:00|88.91|88.31|89.03|88.43|89.07|88.47|88.89|88.29|77
1762377600000|2025-11-05 21:20:00|89.04|88.44|89.13|88.53|89.19|88.59|89.03|88.43|112
1762377900000|2025-11-05 21:25:00|89.14|88.54|89.03|88.43|89.16|88.56|88.84|88.24|91
1762378200000|2025-11-05 21:30:00|89.02|88.42|88.98|88.38|89.05|88.45|88.94|88.34|54
1762378500000|2025-11-05 21:35:00|88.99|88.39|88.87|88.27|89.09|88.49|88.8|88.2|67
1762378800000|2025-11-05 21:40:00|88.86|88.26|88.95|88.35|88.96|88.36|88.81|88.21|40
1762379100000|2025-11-05 21:45:00|88.96|88.36|89.11|88.51|89.12|88.52|88.96|88.36|54
1762379400000|2025-11-05 21:50:00|89.12|88.52|89.08|88.48|89.26|88.66|89.07|88.47|46
1762379700000|2025-11-05 21:55:00|89.09|88.49|89.09|88.49|89.14|88.54|89.09|88.49|47
1762380000000|2025-11-05 22:00:00|89.1|88.5|88.87|88.27|89.12|88.52|88.84|88.24|61
1762380300000|2025-11-05 22:05:00|88.86|88.26|89.19|88.59|89.2|88.6|88.86|88.26|67
1762380600000|2025-11-05 22:10:00|89.2|88.6|89.14|88.54|89.24|88.64|89.13|88.53|78
1762380900000|2025-11-05 22:15:00|89.15|88.55|89.19|88.59|89.28|88.68|89.11|88.51|81
1762381200000|2025-11-05 22:20:00|89.18|88.58|89.28|88.68|89.28|88.68|89.07|88.47|102
1762381500000|2025-11-05 22:25:00|89.29|88.69|89.24|88.64|89.34|88.74|89.23|88.63|97
1762381800000|2025-11-05 22:30:00|89.25|88.65|89.29|88.69|89.29|88.69|89.13|88.53|103
1762382100000|2025-11-05 22:35:00|89.28|88.68|89.38|88.78|89.38|88.78|89.27|88.67|35
1762382400000|2025-11-05 22:40:00|89.39|88.79|89.69|89.09|89.79|89.19|89.39|88.79|107
1762382700000|2025-11-05 22:45:00|89.68|89.08|89.55|88.95|89.71|89.11|89.5|88.9|40
1762383000000|2025-11-05 22:50:00|89.56|88.96|89.72|89.12|89.78|89.18|89.55|88.95|34
1762383300000|2025-11-05 22:55:00|89.71|89.11|89.82|89.22|89.83|89.23|89.69|89.09|35
1762383600000|2025-11-05 23:00:00|89.83|89.23|89.73|89.13|89.92|89.32|89.72|89.12|108
1762383900000|2025-11-05 23:05:00|89.74|89.14|89.85|89.25|89.92|89.32|89.71|89.11|77
1762384200000|2025-11-05 23:10:00|89.86|89.26|89.9|89.3|90.06|89.46|89.85|89.25|75
1762384500000|2025-11-05 23:15:00|89.89|89.29|89.98|89.38|89.99|89.39|89.84|89.24|49
1762384800000|2025-11-05 23:20:00|89.97|89.37|90.01|89.41|90.08|89.48|89.9|89.3|68
1762385100000|2025-11-05 23:25:00|90.02|89.42|90.03|89.43|90.04|89.44|89.97|89.37|72
1762385400000|2025-11-05 23:30:00|90.02|89.42|90.13|89.53|90.16|89.56|90.01|89.41|42
1762385700000|2025-11-05 23:35:00|90.12|89.52|90.06|89.46|90.26|89.66|90.04|89.44|52
1762386000000|2025-11-05 23:40:00|90.08|89.48|90.09|89.49|90.22|89.62|90.02|89.42|92
1762386300000|2025-11-05 23:45:00|90.08|89.48|90.05|89.45|90.12|89.52|90.04|89.44|62
1762386600000|2025-11-05 23:50:00|90.04|89.44|89.9|89.3|90.04|89.44|89.87|89.27|96
1762386900000|2025-11-05 23:55:00|89.89|89.29|89.7|89.1|89.91|89.31|89.67|89.07|48
1762387200000|2025-11-06 00:00:00|89.69|89.09|89.46|88.86|89.69|89.09|89.4|88.8|107
1762387500000|2025-11-06 00:05:00|89.47|88.87|89.32|88.72|89.47|88.87|89.26|88.66|105
1762387800000|2025-11-06 00:10:00|89.33|88.73|89.22|88.62|89.43|88.83|89.21|88.61|100
1762388100000|2025-11-06 00:15:00|89.21|88.61|89.04|88.44|89.28|88.68|89.03|88.43|130
1762388400000|2025-11-06 00:20:00|89.03|88.43|88.79|88.19|89.03|88.43|88.77|88.17|129
1762388700000|2025-11-06 00:25:00|88.78|88.18|88.83|88.23|88.88|88.28|88.69|88.09|98
1762389000000|2025-11-06 00:30:00|88.82|88.22|88.72|88.12|88.88|88.28|88.62|88.02|105
1762389300000|2025-11-06 00:35:00|88.71|88.11|88.73|88.13|88.83|88.23|88.63|88.03|83
1762389600000|2025-11-06 00:40:00|88.72|88.12|88.68|88.08|88.75|88.15|88.58|87.98|80
1762389900000|2025-11-06 00:45:00|88.69|88.09|88.73|88.13|88.74|88.14|88.59|87.99|93
1762390200000|2025-11-06 00:50:00|88.74|88.14|89.07|88.47|89.07|88.47|88.73|88.13|80
1762390500000|2025-11-06 00:55:00|89.08|88.48|88.95|88.35|89.08|88.48|88.89|88.29|56
1762390800000|2025-11-06 01:00:00|88.94|88.34|88.41|87.81|88.94|88.34|88.41|87.81|91
1762391100000|2025-11-06 01:05:00|88.42|87.82|88.25|87.65|88.54|87.94|88.19|87.59|127
1762391400000|2025-11-06 01:10:00|88.26|87.66|88.47|87.87|88.5|87.9|88.25|87.65|88
1762391700000|2025-11-06 01:15:00|88.48|87.88|88.21|87.61|88.51|87.91|88.19|87.59|79
1762392000000|2025-11-06 01:20:00|88.2|87.6|88.07|87.47|88.2|87.6|88.02|87.42|71
1762392300000|2025-11-06 01:25:00|88.08|87.48|87.99|87.39|88.09|87.49|87.9|87.3|97
1762392600000|2025-11-06 01:30:00|88|87.4|88.3|87.7|88.32|87.72|87.98|87.38|105
1762392900000|2025-11-06 01:35:00|88.31|87.71|88.62|88.02|88.68|88.08|88.31|87.71|134
1762393200000|2025-11-06 01:40:00|88.61|88.01|88.7|88.1|88.75|88.15|88.53|87.93|113
1762393500000|2025-11-06 01:45:00|88.71|88.11|88.6|88|88.91|88.31|88.57|87.97|122
1762393800000|2025-11-06 01:50:00|88.59|87.99|88.8|88.2|88.88|88.28|88.59|87.99|78
1762394100000|2025-11-06 01:55:00|88.81|88.21|88.75|88.15|88.83|88.23|88.72|88.12|45
1762394400000|2025-11-06 02:00:00|88.77|88.17|88.74|88.14|88.83|88.23|88.69|88.09|108
1762394700000|2025-11-06 02:05:00|88.75|88.15|88.6|88|88.77|88.17|88.6|88|78
1762395000000|2025-11-06 02:10:00|88.59|87.99|88.2|87.6|88.59|87.99|88.17|87.57|94
1762395300000|2025-11-06 02:15:00|88.21|87.61|88.34|87.74|88.46|87.86|88.21|87.61|96
1762395600000|2025-11-06 02:20:00|88.33|87.73|88.14|87.54|88.35|87.75|88.14|87.54|84
1762395900000|2025-11-06 02:25:00|88.13|87.53|88.23|87.63|88.26|87.66|88.1|87.5|86
1762396200000|2025-11-06 02:30:00|88.22|87.62|88.34|87.74|88.34|87.74|88.18|87.58|63
1762396500000|2025-11-06 02:35:00|88.35|87.75|88.76|88.16|88.76|88.16|88.35|87.75|87
1762396800000|2025-11-06 02:40:00|88.77|88.17|89.13|88.53|89.17|88.57|88.77|88.17|113
1762397100000|2025-11-06 02:45:00|89.12|88.52|88.98|88.38|89.51|88.91|88.96|88.36|189
1762397400000|2025-11-06 02:50:00|88.99|88.39|88.87|88.27|89.01|88.41|88.8|88.2|68
1762397700000|2025-11-06 02:55:00|88.86|88.26|88.9|88.3|88.96|88.36|88.85|88.25|58
1762398000000|2025-11-06 03:00:00|88.91|88.31|88.85|88.25|88.93|88.33|88.85|88.25|64
1762398300000|2025-11-06 03:05:00|88.86|88.26|88.89|88.29|88.96|88.36|88.74|88.14|80
1762398600000|2025-11-06 03:10:00|88.88|88.28|88.83|88.23|88.89|88.29|88.79|88.19|44
1762398900000|2025-11-06 03:15:00|88.84|88.24|89.03|88.43|89.09|88.49|88.84|88.24|79
1762399200000|2025-11-06 03:20:00|89.02|88.42|89.07|88.47|89.08|88.48|88.9|88.3|63
1762399500000|2025-11-06 03:25:00|89.06|88.46|88.8|88.2|89.06|88.46|88.79|88.19|57
1762399800000|2025-11-06 03:30:00|88.81|88.21|88.92|88.32|88.95|88.35|88.81|88.21|43
1762400100000|2025-11-06 03:35:00|88.93|88.33|89.13|88.53|89.21|88.61|88.93|88.33|65
1762400400000|2025-11-06 03:40:00|89.14|88.54|88.98|88.38|89.16|88.56|88.94|88.34|60
1762400700000|2025-11-06 03:45:00|88.97|88.37|88.95|88.35|89.02|88.42|88.94|88.34|41
1762401000000|2025-11-06 03:50:00|88.94|88.34|88.93|88.33|89.03|88.43|88.92|88.32|65
1762401300000|2025-11-06 03:55:00|88.94|88.34|88.83|88.23|89.03|88.43|88.83|88.23|47
1762401600000|2025-11-06 04:00:00|88.84|88.24|88.97|88.37|88.97|88.37|88.76|88.16|48
1762401900000|2025-11-06 04:05:00|88.98|88.38|88.88|88.28|89.04|88.44|88.82|88.22|47
1762402200000|2025-11-06 04:10:00|88.89|88.29|89|88.4|89.07|88.47|88.88|88.28|68
1762402500000|2025-11-06 04:15:00|89.01|88.41|88.98|88.38|89.07|88.47|88.96|88.36|56
1762402800000|2025-11-06 04:20:00|88.99|88.39|88.9|88.3|88.99|88.39|88.83|88.23|55
1762403100000|2025-11-06 04:25:00|88.89|88.29|88.8|88.2|88.9|88.3|88.8|88.2|87
1762403400000|2025-11-06 04:30:00|88.79|88.19|88.8|88.2|88.8|88.2|88.7|88.1|59
1762403700000|2025-11-06 04:35:00|88.82|88.22|88.71|88.11|88.84|88.24|88.66|88.06|45
1762404000000|2025-11-06 04:40:00|88.7|88.1|88.76|88.16|88.76|88.16|88.69|88.09|82
1762404300000|2025-11-06 04:45:00|88.78|88.18|88.97|88.37|89.07|88.47|88.77|88.17|89
1762404600000|2025-11-06 04:50:00|88.96|88.36|88.89|88.29|88.96|88.36|88.88|88.28|30
1762404900000|2025-11-06 04:55:00|88.88|88.28|88.86|88.26|88.91|88.31|88.85|88.25|75
1762405200000|2025-11-06 05:00:00|88.87|88.27|88.82|88.22|88.87|88.27|88.74|88.14|56
1762405500000|2025-11-06 05:05:00|88.81|88.21|88.33|87.73|88.81|88.21|88.31|87.71|94
1762405800000|2025-11-06 05:10:00|88.34|87.74|88.12|87.52|88.37|87.77|88.08|87.48|89
1762406100000|2025-11-06 05:15:00|88.11|87.51|88.03|87.43|88.11|87.51|87.88|87.28|117
1762406400000|2025-11-06 05:20:00|88.04|87.44|88.2|87.6|88.21|87.61|88.03|87.43|52
1762406700000|2025-11-06 05:25:00|88.19|87.59|88.09|87.49|88.22|87.62|88.05|87.45|57
1762407000000|2025-11-06 05:30:00|88.08|87.48|87.91|87.31|88.12|87.52|87.78|87.18|110
1762407300000|2025-11-06 05:35:00|87.9|87.3|87.66|87.06|87.95|87.35|87.64|87.04|95
1762407600000|2025-11-06 05:40:00|87.67|87.07|87.77|87.17|87.78|87.18|87.67|87.07|45
1762407900000|2025-11-06 05:45:00|87.79|87.19|87.65|87.05|87.81|87.21|87.62|87.02|94
1762408200000|2025-11-06 05:50:00|87.64|87.04|87.56|86.96|87.68|87.08|87.54|86.94|73
1762408500000|2025-11-06 05:55:00|87.57|86.97|87.62|87.02|87.63|87.03|87.55|86.95|50
1762408800000|2025-11-06 06:00:00|87.63|87.03|87.93|87.33|87.98|87.38|87.62|87.02|120
1762409100000|2025-11-06 06:05:00|87.94|87.34|87.76|87.16|88.1|87.5|87.7|87.1|96
1762409400000|2025-11-06 06:10:00|87.77|87.17|87.88|87.28|87.93|87.33|87.77|87.17|88
1762409700000|2025-11-06 06:15:00|87.89|87.29|87.85|87.25|88.01|87.41|87.78|87.18|88
1762410000000|2025-11-06 06:20:00|87.86|87.26|87.92|87.32|87.97|87.37|87.81|87.21|87
1762410300000|2025-11-06 06:25:00|87.93|87.33|87.78|87.18|87.93|87.33|87.73|87.13|47
1762410600000|2025-11-06 06:30:00|87.79|87.19|87.66|87.06|87.87|87.27|87.54|86.94|95
1762410900000|2025-11-06 06:35:00|87.67|87.07|87.55|86.95|87.74|87.14|87.54|86.94|85
1762411200000|2025-11-06 06:40:00|87.56|86.96|87.65|87.05|87.65|87.05|87.54|86.94|51
1762411500000|2025-11-06 06:45:00|87.64|87.04|87.61|87.01|87.66|87.06|87.49|86.89|92
1762411800000|2025-11-06 06:50:00|87.6|87|87.47|86.87|87.6|87|87.47|86.87|50
1762412100000|2025-11-06 06:55:00|87.48|86.88|87.3|86.7|87.53|86.93|87.3|86.7|61
1762412400000|2025-11-06 07:00:00|87.31|86.71|87.44|86.84|87.47|86.87|87.31|86.71|65
1762412700000|2025-11-06 07:05:00|87.45|86.85|87.51|86.91|87.56|86.96|87.32|86.72|88
1762413000000|2025-11-06 07:10:00|87.5|86.9|87.36|86.76|87.52|86.92|87.29|86.69|69
1762413300000|2025-11-06 07:15:00|87.35|86.75|86.99|86.39|87.35|86.75|86.97|86.37|127
1762413600000|2025-11-06 07:20:00|86.98|86.38|87.55|86.95|87.55|86.95|86.97|86.37|105
1762413900000|2025-11-06 07:25:00|87.56|86.96|87.49|86.89|87.65|87.05|87.43|86.83|132
1762414200000|2025-11-06 07:30:00|87.48|86.88|87.08|86.48|87.48|86.88|87.05|86.45|137
1762414500000|2025-11-06 07:35:00|87.09|86.49|87.05|86.45|87.36|86.76|87.01|86.41|153
1762414800000|2025-11-06 07:40:00|87.04|86.44|87.17|86.57|87.22|86.62|87.02|86.42|88
1762415100000|2025-11-06 07:45:00|87.16|86.56|87.16|86.56|87.25|86.65|87.09|86.49|77
1762415400000|2025-11-06 07:50:00|87.17|86.57|87.13|86.53|87.18|86.58|87.08|86.48|61
1762415700000|2025-11-06 07:55:00|87.12|86.52|87.16|86.56|87.28|86.68|87.1|86.5|80
1762416000000|2025-11-06 08:00:00|87.15|86.55|87.12|86.52|87.31|86.71|87.04|86.44|130
1762416300000|2025-11-06 08:05:00|87.13|86.53|87.17|86.57|87.25|86.65|87.13|86.53|98
1762416600000|2025-11-06 08:10:00|87.16|86.56|87.21|86.61|87.28|86.68|87.16|86.56|95
1762416900000|2025-11-06 08:15:00|87.22|86.62|87.43|86.83|87.48|86.88|87.22|86.62|146
1762417200000|2025-11-06 08:20:00|87.42|86.82|87.38|86.78|87.45|86.85|87.29|86.69|87
1762417500000|2025-11-06 08:25:00|87.39|86.79|87.3|86.7|87.42|86.82|87.25|86.65|100
1762417800000|2025-11-06 08:30:00|87.31|86.71|87.23|86.63|87.36|86.76|87.13|86.53|108
1762418100000|2025-11-06 08:35:00|87.22|86.62|87.27|86.67|87.34|86.74|87.19|86.59|101
1762418400000|2025-11-06 08:40:00|87.26|86.66|87.1|86.5|87.26|86.66|87.08|86.48|58
1762418700000|2025-11-06 08:45:00|87.09|86.49|86.92|86.32|87.1|86.5|86.92|86.32|84
1762419000000|2025-11-06 08:50:00|86.93|86.33|87.02|86.42|87.1|86.5|86.93|86.33|97
1762419300000|2025-11-06 08:55:00|87.03|86.43|87.21|86.61|87.26|86.66|87.03|86.43|64
1762419600000|2025-11-06 09:00:00|87.22|86.62|87.08|86.48|87.34|86.74|87.07|86.47|127
1762419900000|2025-11-06 09:05:00|87.09|86.49|87.25|86.65|87.28|86.68|86.98|86.38|155
1762420200000|2025-11-06 09:10:00|87.26|86.66|87.53|86.93|87.53|86.93|87.25|86.65|102
1762420500000|2025-11-06 09:15:00|87.54|86.94|87.69|87.09|87.73|87.13|87.52|86.92|122
1762420800000|2025-11-06 09:20:00|87.68|87.08|87.53|86.93|87.68|87.08|87.53|86.93|88
1762421100000|2025-11-06 09:25:00|87.54|86.94|87.29|86.69|87.56|86.96|87.26|86.66|66
1762421400000|2025-11-06 09:30:00|87.28|86.68|87.6|87|87.61|87.01|87.27|86.67|150
1762421700000|2025-11-06 09:35:00|87.59|86.99|87.71|87.11|87.71|87.11|87.55|86.95|79
1762422000000|2025-11-06 09:40:00|87.72|87.12|87.73|87.13|87.78|87.18|87.65|87.05|56
1762422300000|2025-11-06 09:45:00|87.72|87.12|87.47|86.87|87.85|87.25|87.42|86.82|120
1762422600000|2025-11-06 09:50:00|87.46|86.86|87.48|86.88|87.6|87|87.45|86.85|69
1762422900000|2025-11-06 09:55:00|87.46|86.86|87.57|86.97|87.64|87.04|87.46|86.86|44
1762423200000|2025-11-06 10:00:00|87.58|86.98|87.51|86.91|87.61|87.01|87.51|86.91|59
1762423500000|2025-11-06 10:05:00|87.5|86.9|87.38|86.78|87.51|86.91|87.3|86.7|143
1762423800000|2025-11-06 10:10:00|87.37|86.77|87.59|86.99|87.73|87.13|87.31|86.71|192
1762424100000|2025-11-06 10:15:00|87.58|86.98|87.91|87.31|87.97|87.37|87.53|86.93|140
1762424400000|2025-11-06 10:20:00|87.92|87.32|87.77|87.17|88.08|87.48|87.76|87.16|95
1762424700000|2025-11-06 10:25:00|87.78|87.18|87.66|87.06|87.8|87.2|87.66|87.06|83
1762425000000|2025-11-06 10:30:00|87.67|87.07|87.91|87.31|87.91|87.31|87.53|86.93|110
1762425300000|2025-11-06 10:35:00|87.93|87.33|87.62|87.02|87.94|87.34|87.57|86.97|149
1762425600000|2025-11-06 10:40:00|87.61|87.01|87.71|87.11|87.8|87.2|87.58|86.98|78
1762425900000|2025-11-06 10:45:00|87.7|87.1|87.61|87.01|87.89|87.29|87.61|87.01|72
1762426200000|2025-11-06 10:50:00|87.62|87.02|87.75|87.15|87.79|87.19|87.6|87|49
1762426500000|2025-11-06 10:55:00|87.76|87.16|87.72|87.12|87.82|87.22|87.72|87.12|41
1762426800000|2025-11-06 11:00:00|87.71|87.11|87.18|86.58|87.71|87.11|87.1|86.5|133
1762427100000|2025-11-06 11:05:00|87.17|86.57|87.13|86.53|87.22|86.62|87.06|86.46|82
1762427400000|2025-11-06 11:10:00|87.14|86.54|87.22|86.62|87.25|86.65|87.14|86.54|41
1762427700000|2025-11-06 11:15:00|87.21|86.61|87.39|86.79|87.39|86.79|87.15|86.55|64
1762428000000|2025-11-06 11:20:00|87.4|86.8|87.43|86.83|87.52|86.92|87.33|86.73|79
1762428300000|2025-11-06 11:25:00|87.44|86.84|87.56|86.96|87.58|86.98|87.36|86.76|51
1762428600000|2025-11-06 11:30:00|87.57|86.97|87.53|86.93|87.68|87.08|87.5|86.9|118
1762428900000|2025-11-06 11:35:00|87.52|86.92|87.59|86.99|87.63|87.03|87.48|86.88|81
1762429200000|2025-11-06 11:40:00|87.58|86.98|87.74|87.14|87.8|87.2|87.57|86.97|69
1762429500000|2025-11-06 11:45:00|87.75|87.15|87.61|87.01|87.86|87.26|87.6|87|63
1762429800000|2025-11-06 11:50:00|87.6|87|87.71|87.11|87.75|87.15|87.41|86.81|93
1762430100000|2025-11-06 11:55:00|87.7|87.1|87.76|87.16|87.76|87.16|87.68|87.08|46
1762430400000|2025-11-06 12:00:00|87.78|87.18|87.73|87.13|87.82|87.22|87.71|87.11|88
1762430700000|2025-11-06 12:05:00|87.72|87.12|87.81|87.21|88.01|87.41|87.71|87.11|92
1762431000000|2025-11-06 12:10:00|87.78|87.18|87.59|86.99|87.84|87.24|87.59|86.99|63
1762431300000|2025-11-06 12:15:00|87.58|86.98|87.54|86.94|87.64|87.04|87.45|86.85|73
1762431600000|2025-11-06 12:20:00|87.53|86.93|87.43|86.83|87.58|86.98|87.4|86.8|94
1762431900000|2025-11-06 12:25:00|87.42|86.82|87.31|86.71|87.43|86.83|87.29|86.69|96
1762432200000|2025-11-06 12:30:00|87.32|86.72|87.37|86.77|87.39|86.79|87.3|86.7|52
1762432500000|2025-11-06 12:35:00|87.36|86.76|87.35|86.75|87.47|86.87|87.32|86.72|64
1762432800000|2025-11-06 12:40:00|87.34|86.74|86.93|86.33|87.34|86.74|86.92|86.32|192
1762433100000|2025-11-06 12:45:00|86.92|86.32|87.18|86.58|87.19|86.59|86.92|86.32|145
1762433400000|2025-11-06 12:50:00|87.19|86.59|87.15|86.55|87.21|86.61|87.11|86.51|71
1762433700000|2025-11-06 12:55:00|87.16|86.56|86.97|86.37|87.21|86.61|86.97|86.37|128
1762434000000|2025-11-06 13:00:00|86.96|86.36|87.01|86.41|87.15|86.55|86.94|86.34|109
1762434300000|2025-11-06 13:05:00|87.02|86.42|87.32|86.72|87.33|86.73|87.02|86.42|120
1762434600000|2025-11-06 13:10:00|87.33|86.73|87.55|86.95|87.57|86.97|87.33|86.73|90
1762434900000|2025-11-06 13:15:00|87.54|86.94|88.15|87.55|88.18|87.58|87.53|86.93|213
1762435200000|2025-11-06 13:20:00|88.16|87.56|88.43|87.83|88.47|87.87|88.07|87.47|128
1762435500000|2025-11-06 13:25:00|88.44|87.84|88.38|87.78|88.49|87.89|88.29|87.69|159
1762435800000|2025-11-06 13:30:00|88.37|87.77|88.3|87.7|88.55|87.95|88.27|87.67|143
1762436100000|2025-11-06 13:35:00|88.29|87.69|88.27|87.67|88.39|87.79|88.24|87.64|82
1762436400000|2025-11-06 13:40:00|88.28|87.68|88.54|87.94|88.55|87.95|88.27|87.67|95
1762436700000|2025-11-06 13:45:00|88.57|87.97|88.77|88.17|88.82|88.22|88.57|87.97|135
1762437000000|2025-11-06 13:50:00|88.76|88.16|88.82|88.22|88.9|88.3|88.73|88.13|87
1762437300000|2025-11-06 13:55:00|88.81|88.21|88.75|88.15|88.89|88.29|88.72|88.12|71
1762437600000|2025-11-06 14:00:00|88.76|88.16|88.67|88.07|88.77|88.17|88.64|88.04|154
1762437900000|2025-11-06 14:05:00|88.62|88.02|88.11|87.51|88.63|88.03|88.01|87.41|270
1762438200000|2025-11-06 14:10:00|88.1|87.5|88.2|87.6|88.4|87.8|88|87.4|194
1762438500000|2025-11-06 14:15:00|88.19|87.59|88.21|87.61|88.28|87.68|88.04|87.44|142
1762438800000|2025-11-06 14:20:00|88.22|87.62|87.9|87.3|88.24|87.64|87.89|87.29|117
1762439100000|2025-11-06 14:25:00|87.91|87.31|87.89|87.29|88|87.4|87.85|87.25|124
1762439400000|2025-11-06 14:30:00|87.9|87.3|87.57|86.97|87.97|87.37|87.51|86.91|277
1762439700000|2025-11-06 14:35:00|87.56|86.96|87.49|86.89|87.72|87.12|87.27|86.67|310
1762440000000|2025-11-06 14:40:00|87.48|86.88|87.55|86.95|87.68|87.08|87.26|86.66|223
1762440300000|2025-11-06 14:45:00|87.52|86.92|87.99|87.39|88.16|87.56|87.52|86.92|236
1762440600000|2025-11-06 14:50:00|87.98|87.38|87.59|86.99|88.02|87.42|87.49|86.89|288
1762440900000|2025-11-06 14:55:00|87.61|87.01|87.3|86.7|87.73|87.13|87.16|86.56|241
1762441200000|2025-11-06 15:00:00|87.29|86.69|87.21|86.61|87.37|86.77|87.08|86.48|376
1762441500000|2025-11-06 15:05:00|87.2|86.6|87.6|87|87.8|87.2|87.2|86.6|285
1762441800000|2025-11-06 15:10:00|87.61|87.01|87.71|87.11|87.96|87.36|87.61|87.01|250
1762442100000|2025-11-06 15:15:00|87.7|87.1|87.82|87.22|88.03|87.43|87.57|86.97|252
1762442400000|2025-11-06 15:20:00|87.85|87.25|88.1|87.5|88.36|87.76|87.84|87.24|293
1762442700000|2025-11-06 15:25:00|88.11|87.51|87.91|87.31|88.19|87.59|87.91|87.31|208
1762443000000|2025-11-06 15:30:00|87.92|87.32|87.49|86.89|87.93|87.33|87.26|86.66|235
1762443300000|2025-11-06 15:35:00|87.5|86.9|87.09|86.49|87.5|86.9|87.08|86.48|302
1762443600000|2025-11-06 15:40:00|87.1|86.5|86.83|86.23|87.27|86.67|86.81|86.21|311
1762443900000|2025-11-06 15:45:00|86.84|86.24|87.01|86.41|87.07|86.47|86.84|86.24|336
1762444200000|2025-11-06 15:50:00|87|86.4|87.1|86.5|87.12|86.52|86.66|86.06|377
1762444500000|2025-11-06 15:55:00|87.07|86.47|86.94|86.34|87.07|86.47|86.76|86.16|303
1762444800000|2025-11-06 16:00:00|86.95|86.35|87.22|86.62|87.26|86.66|86.94|86.34|317
1762445100000|2025-11-06 16:05:00|87.23|86.63|87.23|86.63|87.56|86.96|87.19|86.59|274
1762445400000|2025-11-06 16:10:00|87.24|86.64|87.18|86.58|87.3|86.7|87.13|86.53|166
1762445700000|2025-11-06 16:15:00|87.19|86.59|86.84|86.24|87.25|86.65|86.77|86.17|266
1762446000000|2025-11-06 16:20:00|86.85|86.25|86.95|86.35|87.02|86.42|86.73|86.13|212
1762446300000|2025-11-06 16:25:00|86.96|86.36|87.11|86.51|87.15|86.55|86.89|86.29|192
1762446600000|2025-11-06 16:30:00|87.14|86.54|86.83|86.23|87.15|86.55|86.8|86.2|227
1762446900000|2025-11-06 16:35:00|86.82|86.22|86.28|85.68|86.83|86.23|86.28|85.68|252
1762447200000|2025-11-06 16:40:00|86.3|85.7|85.95|85.35|86.32|85.72|85.67|85.07|322
1762447500000|2025-11-06 16:45:00|85.94|85.34|86.18|85.58|86.43|85.83|85.81|85.21|269
1762447800000|2025-11-06 16:50:00|86.15|85.55|86.82|86.22|86.82|86.22|86.01|85.41|302
1762448100000|2025-11-06 16:55:00|86.81|86.21|86.56|85.96|86.82|86.22|86.46|85.86|189
1762448400000|2025-11-06 17:00:00|86.57|85.97|86.73|86.13|86.85|86.25|86.57|85.97|309
1762448700000|2025-11-06 17:05:00|86.72|86.12|87.03|86.43|87.03|86.43|86.55|85.95|272
1762449000000|2025-11-06 17:10:00|87.04|86.44|86.82|86.22|87.36|86.76|86.77|86.17|307
1762449300000|2025-11-06 17:15:00|86.83|86.23|86.69|86.09|86.97|86.37|86.69|86.09|257
1762449600000|2025-11-06 17:20:00|86.68|86.08|86.69|86.09|86.7|86.1|86.41|85.81|270
1762449900000|2025-11-06 17:25:00|86.68|86.08|87.22|86.62|87.26|86.66|86.67|86.07|228
1762450200000|2025-11-06 17:30:00|87.21|86.61|87.14|86.54|87.35|86.75|86.88|86.28|282
1762450500000|2025-11-06 17:35:00|87.16|86.56|87.25|86.65|87.54|86.94|87.16|86.56|247
1762450800000|2025-11-06 17:40:00|87.26|86.66|87.27|86.67|87.42|86.82|87.25|86.65|160
1762451100000|2025-11-06 17:45:00|87.26|86.66|87.6|87|87.81|87.21|87.26|86.66|238
1762451400000|2025-11-06 17:50:00|87.61|87.01|87.82|87.22|87.92|87.32|87.61|87.01|202
1762451700000|2025-11-06 17:55:00|87.81|87.21|87.85|87.25|87.88|87.28|87.74|87.14|117
1762452000000|2025-11-06 18:00:00|87.84|87.24|87.58|86.98|87.92|87.32|87.57|86.97|229
1762452300000|2025-11-06 18:05:00|87.57|86.97|87.06|86.46|87.6|87|87.02|86.42|239
1762452600000|2025-11-06 18:10:00|87.05|86.45|87.16|86.56|87.18|86.58|87.03|86.43|207
1762452900000|2025-11-06 18:15:00|87.15|86.55|86.99|86.39|87.2|86.6|86.78|86.18|256
1762453200000|2025-11-06 18:20:00|86.98|86.38|87.02|86.42|87.05|86.45|86.82|86.22|151
1762453500000|2025-11-06 18:25:00|87.03|86.43|87.21|86.61|87.37|86.77|87.01|86.41|154
1762453800000|2025-11-06 18:30:00|87.2|86.6|87.73|87.13|87.75|87.15|87.2|86.6|196
1762454100000|2025-11-06 18:35:00|87.72|87.12|87.98|87.38|88.05|87.45|87.71|87.11|177
1762454400000|2025-11-06 18:40:00|88|87.4|88.09|87.49|88.17|87.57|87.94|87.34|167
1762454700000|2025-11-06 18:45:00|88.1|87.5|88.37|87.77|88.38|87.78|87.92|87.32|159
1762455000000|2025-11-06 18:50:00|88.38|87.78|88.27|87.67|88.42|87.82|88.16|87.56|184
1762455300000|2025-11-06 18:55:00|88.26|87.66|88.05|87.45|88.31|87.71|87.97|87.37|149
1762455600000|2025-11-06 19:00:00|88.04|87.44|87.96|87.36|88.08|87.48|87.82|87.22|205
1762455900000|2025-11-06 19:05:00|87.97|87.37|87.88|87.28|88.18|87.58|87.83|87.23|158
1762456200000|2025-11-06 19:10:00|87.89|87.29|88.01|87.41|88.02|87.42|87.84|87.24|114
1762456500000|2025-11-06 19:15:00|88|87.4|87.96|87.36|88.18|87.58|87.82|87.22|175
1762456800000|2025-11-06 19:20:00|87.98|87.38|87.86|87.26|88.03|87.43|87.86|87.26|107
1762457100000|2025-11-06 19:25:00|87.87|87.27|87.93|87.33|88.04|87.44|87.7|87.1|133
1762457400000|2025-11-06 19:30:00|87.94|87.34|87.76|87.16|87.99|87.39|87.71|87.11|135
1762457700000|2025-11-06 19:35:00|87.77|87.17|87.77|87.17|87.98|87.38|87.76|87.16|126
1762458000000|2025-11-06 19:40:00|87.76|87.16|87.55|86.95|87.76|87.16|87.33|86.73|187
1762458300000|2025-11-06 19:45:00|87.56|86.96|87.47|86.87|87.62|87.02|87.38|86.78|138
1762458600000|2025-11-06 19:50:00|87.46|86.86|87.56|86.96|87.61|87.01|87.42|86.82|135
1762458900000|2025-11-06 19:55:00|87.57|86.97|87.76|87.16|87.93|87.33|87.5|86.9|178
1762459200000|2025-11-06 20:00:00|87.77|87.17|87.98|87.38|88.08|87.48|87.76|87.16|178
1762459500000|2025-11-06 20:05:00|87.97|87.37|87.99|87.39|88.15|87.55|87.97|87.37|162
1762459800000|2025-11-06 20:10:00|87.98|87.38|87.85|87.25|88.19|87.59|87.85|87.25|151
1762460100000|2025-11-06 20:15:00|87.86|87.26|87.93|87.33|87.95|87.35|87.76|87.16|154
1762460400000|2025-11-06 20:20:00|87.92|87.32|88.16|87.56|88.16|87.56|87.87|87.27|130
1762460700000|2025-11-06 20:25:00|88.17|87.57|87.59|86.99|88.2|87.6|87.57|86.97|158
1762461000000|2025-11-06 20:30:00|87.58|86.98|87.53|86.93|87.6|87|87.23|86.63|198
1762461300000|2025-11-06 20:35:00|87.52|86.92|87.39|86.79|87.67|87.07|87.38|86.78|123
1762461600000|2025-11-06 20:40:00|87.4|86.8|87.1|86.5|87.43|86.83|87.06|86.46|171
1762461900000|2025-11-06 20:45:00|87.11|86.51|87.26|86.66|87.32|86.72|86.96|86.36|223
1762462200000|2025-11-06 20:50:00|87.27|86.67|87.16|86.56|87.32|86.72|87.02|86.42|244
1762462500000|2025-11-06 20:55:00|87.17|86.57|87.09|86.49|87.34|86.74|86.94|86.34|194
1762462800000|2025-11-06 21:00:00|87.08|86.48|86.97|86.37|87.2|86.6|86.95|86.35|170
1762463100000|2025-11-06 21:05:00|86.98|86.38|87.12|86.52|87.14|86.54|86.88|86.28|132
1762463400000|2025-11-06 21:10:00|87.11|86.51|87.06|86.46|87.2|86.6|87.03|86.43|113
1762463700000|2025-11-06 21:15:00|87.07|86.47|87.18|86.58|87.26|86.66|86.99|86.39|130
1762464000000|2025-11-06 21:20:00|87.17|86.57|87.2|86.6|87.21|86.61|87.14|86.54|120
1762464300000|2025-11-06 21:25:00|87.19|86.59|87.28|86.68|87.33|86.73|87.01|86.41|94
1762464600000|2025-11-06 21:30:00|87.3|86.7|87.4|86.8|87.41|86.81|87.29|86.69|110
1762464900000|2025-11-06 21:35:00|87.39|86.79|87.53|86.93|87.57|86.97|87.34|86.74|140
1762465200000|2025-11-06 21:40:00|87.52|86.92|87.71|87.11|87.78|87.18|87.49|86.89|131
1762465500000|2025-11-06 21:45:00|87.7|87.1|87.39|86.79|87.71|87.11|87.38|86.78|77
1762465800000|2025-11-06 21:50:00|87.38|86.78|87.63|87.03|87.78|87.18|87.29|86.69|180
1762466100000|2025-11-06 21:55:00|87.64|87.04|87.56|86.96|87.66|87.06|87.55|86.95|82
1762466400000|2025-11-06 22:00:00|87.57|86.97|87.66|87.06|87.7|87.1|87.57|86.97|88
1762466700000|2025-11-06 22:05:00|87.65|87.05|87.64|87.04|87.72|87.12|87.61|87.01|87
1762467000000|2025-11-06 22:10:00|87.65|87.05|87.37|86.77|87.65|87.05|87.36|86.76|97
1762467300000|2025-11-06 22:15:00|87.36|86.76|87.65|87.05|87.65|87.05|87.36|86.76|142
1762467600000|2025-11-06 22:20:00|87.66|87.06|87.58|86.98|87.68|87.08|87.5|86.9|74
1762467900000|2025-11-06 22:25:00|87.57|86.97|87.29|86.69|87.58|86.98|87.27|86.67|112
1762468200000|2025-11-06 22:30:00|87.28|86.68|87.49|86.89|87.51|86.91|87.16|86.56|207
1762468500000|2025-11-06 22:35:00|87.48|86.88|87.11|86.51|87.53|86.93|87.03|86.43|115
1762468800000|2025-11-06 22:40:00|87.1|86.5|87.11|86.51|87.11|86.51|86.95|86.35|74
1762469100000|2025-11-06 22:45:00|87.12|86.52|87.06|86.46|87.14|86.54|86.96|86.36|70
1762469400000|2025-11-06 22:50:00|87.05|86.45|87.48|86.88|87.48|86.88|87.05|86.45|68
1762469700000|2025-11-06 22:55:00|87.49|86.89|87.75|87.15|87.86|87.26|87.49|86.89|155
1762470000000|2025-11-06 23:00:00|87.74|87.14|87.36|86.76|87.74|87.14|87.36|86.76|172
1762470300000|2025-11-06 23:05:00|87.35|86.75|87.06|86.46|87.36|86.76|87.03|86.43|160
1762470600000|2025-11-06 23:10:00|87.05|86.45|87.22|86.62|87.37|86.77|87.05|86.45|133
1762470900000|2025-11-06 23:15:00|87.21|86.61|86.82|86.22|87.23|86.63|86.82|86.22|162
1762471200000|2025-11-06 23:20:00|86.83|86.23|86.92|86.32|86.92|86.32|86.63|86.03|119
1762471500000|2025-11-06 23:25:00|86.93|86.33|87|86.4|87.03|86.43|86.9|86.3|103
1762471800000|2025-11-06 23:30:00|87.01|86.41|86.87|86.27|87.05|86.45|86.69|86.09|179
1762472100000|2025-11-06 23:35:00|86.89|86.29|86.67|86.07|86.91|86.31|86.63|86.03|136
1762472400000|2025-11-06 23:40:00|86.68|86.08|86.91|86.31|86.91|86.31|86.68|86.08|94
1762472700000|2025-11-06 23:45:00|86.92|86.32|87.21|86.61|87.27|86.67|86.92|86.32|144
1762473000000|2025-11-06 23:50:00|87.2|86.6|87.32|86.72|87.35|86.75|87.2|86.6|114
1762473300000|2025-11-06 23:55:00|87.31|86.71|87.32|86.72|87.43|86.83|87.28|86.68|95
1762473600000|2025-11-07 00:00:00|87.33|86.73|87.52|86.92|87.74|87.14|87.29|86.69|190
1762473900000|2025-11-07 00:05:00|87.53|86.93|87.8|87.2|87.84|87.24|87.51|86.91|213
1762474200000|2025-11-07 00:10:00|87.79|87.19|87.76|87.16|87.84|87.24|87.51|86.91|163
1762474500000|2025-11-07 00:15:00|87.78|87.18|87.33|86.73|87.91|87.31|87.33|86.73|189
1762474800000|2025-11-07 00:20:00|87.31|86.71|87.44|86.84|87.51|86.91|87.3|86.7|158
1762475100000|2025-11-07 00:25:00|87.45|86.85|87.36|86.76|87.49|86.89|87.2|86.6|170
1762475400000|2025-11-07 00:30:00|87.37|86.77|88.03|87.43|88.07|87.47|87.35|86.75|205
1762475700000|2025-11-07 00:35:00|88.04|87.44|87.91|87.31|88.1|87.5|87.8|87.2|216
1762476000000|2025-11-07 00:40:00|87.93|87.33|88.16|87.56|88.18|87.58|87.88|87.28|176
1762476300000|2025-11-07 00:45:00|88.15|87.55|88.32|87.72|88.36|87.76|88.05|87.45|161
1762476600000|2025-11-07 00:50:00|88.31|87.71|88.25|87.65|88.33|87.73|88.14|87.54|141
1762476900000|2025-11-07 00:55:00|88.24|87.64|88.13|87.53|88.26|87.66|87.99|87.39|157
1762477200000|2025-11-07 01:00:00|88.12|87.52|88.33|87.73|88.34|87.74|88.12|87.52|151
1762477500000|2025-11-07 01:05:00|88.32|87.72|87.62|87.02|88.32|87.72|87.62|87.02|172
1762477800000|2025-11-07 01:10:00|87.61|87.01|88.05|87.45|88.14|87.54|87.58|86.98|187
1762478100000|2025-11-07 01:15:00|88.04|87.44|88.39|87.79|88.44|87.84|88|87.4|166
1762478400000|2025-11-07 01:20:00|88.43|87.83|88.97|88.37|88.99|88.39|88.39|87.79|194
1762478700000|2025-11-07 01:25:00|88.96|88.36|88.69|88.09|88.96|88.36|88.65|88.05|129
1762479000000|2025-11-07 01:30:00|88.68|88.08|87.93|87.33|88.84|88.24|87.92|87.32|250
1762479300000|2025-11-07 01:35:00|87.94|87.34|88.02|87.42|88.05|87.45|87.71|87.11|312
1762479600000|2025-11-07 01:40:00|88.01|87.41|87.88|87.28|88.01|87.41|87.78|87.18|135
1762479900000|2025-11-07 01:45:00|87.87|87.27|87.59|86.99|88.02|87.42|87.57|86.97|196
1762480200000|2025-11-07 01:50:00|87.6|87|87.91|87.31|88.03|87.43|87.59|86.99|129
1762480500000|2025-11-07 01:55:00|87.92|87.32|88.56|87.96|88.56|87.96|87.92|87.32|194
1762480800000|2025-11-07 02:00:00|88.55|87.95|88.37|87.77|88.67|88.07|88.35|87.75|190
1762481100000|2025-11-07 02:05:00|88.41|87.81|88.63|88.03|88.64|88.04|88.31|87.71|180
1762481400000|2025-11-07 02:10:00|88.65|88.05|88.38|87.78|88.73|88.13|88.37|87.77|134
1762481700000|2025-11-07 02:15:00|88.39|87.79|88.52|87.92|88.7|88.1|88.29|87.69|201
1762482000000|2025-11-07 02:20:00|88.51|87.91|88.21|87.61|88.59|87.99|88.1|87.5|165
1762482300000|2025-11-07 02:25:00|88.22|87.62|88.3|87.7|88.41|87.81|88.21|87.61|149
1762482600000|2025-11-07 02:30:00|88.31|87.71|88.75|88.15|88.82|88.22|88.31|87.71|183
1762482900000|2025-11-07 02:35:00|88.74|88.14|88.79|88.19|88.81|88.21|88.58|87.98|110
1762483200000|2025-11-07 02:40:00|88.81|88.21|88.8|88.2|88.85|88.25|88.57|87.97|125
1762483500000|2025-11-07 02:45:00|88.82|88.22|88.78|88.18|88.88|88.28|88.57|87.97|111
1762483800000|2025-11-07 02:50:00|88.77|88.17|89.03|88.43|89.05|88.45|88.6|88|137
1762484100000|2025-11-07 02:55:00|89.04|88.44|88.99|88.39|89.15|88.55|88.67|88.07|108
1762484400000|2025-11-07 03:00:00|89|88.4|89.16|88.56|89.19|88.59|88.65|88.05|168
1762484700000|2025-11-07 03:05:00|89.17|88.57|89.45|88.85|89.5|88.9|88.81|88.21|114
1762485000000|2025-11-07 03:10:00|89.44|88.84|89.36|88.76|89.48|88.88|88.9|88.3|146
1762485300000|2025-11-07 03:15:00|89.37|88.77|89.4|88.8|89.46|88.86|89.3|88.7|102
1762485600000|2025-11-07 03:20:00|89.39|88.79|89.34|88.74|89.45|88.85|89.22|88.62|99
1762485900000|2025-11-07 03:25:00|89.33|88.73|89.4|88.8|89.44|88.84|89.27|88.67|99
1762486200000|2025-11-07 03:30:00|89.39|88.79|89.18|88.58|89.39|88.79|89.13|88.53|89
1762486500000|2025-11-07 03:35:00|89.19|88.59|89.34|88.74|89.34|88.74|89.19|88.59|117
1762486800000|2025-11-07 03:40:00|89.33|88.73|89.17|88.57|89.33|88.73|89.15|88.55|115
1762487100000|2025-11-07 03:45:00|89.16|88.56|89.22|88.62|89.23|88.63|89.04|88.44|126
1762487400000|2025-11-07 03:50:00|89.21|88.61|89.21|88.61|89.25|88.65|89.15|88.55|121
1762487700000|2025-11-07 03:55:00|89.22|88.62|89.34|88.74|89.39|88.79|89.2|88.6|90
1762488000000|2025-11-07 04:00:00|89.33|88.73|89.31|88.71|89.36|88.76|89.2|88.6|136
1762488300000|2025-11-07 04:05:00|89.32|88.72|89.05|88.45|89.34|88.74|89.02|88.42|124
1762488600000|2025-11-07 04:10:00|89.06|88.46|88.74|88.14|89.12|88.52|88.73|88.13|129
1762488900000|2025-11-07 04:15:00|88.75|88.15|89.17|88.57|89.21|88.61|88.75|88.15|119
1762489200000|2025-11-07 04:20:00|89.18|88.58|89.31|88.71|89.38|88.78|89.15|88.55|132
1762489500000|2025-11-07 04:25:00|89.3|88.7|89.38|88.78|89.39|88.79|89.26|88.66|119
1762489800000|2025-11-07 04:30:00|89.37|88.77|88.88|88.28|89.37|88.77|88.86|88.26|90
1762490100000|2025-11-07 04:35:00|88.87|88.27|88.75|88.15|88.94|88.34|88.69|88.09|134
1762490400000|2025-11-07 04:40:00|88.76|88.16|88.89|88.29|89|88.4|88.75|88.15|85
1762490700000|2025-11-07 04:45:00|88.88|88.28|88.89|88.29|88.94|88.34|88.85|88.25|114
1762491000000|2025-11-07 04:50:00|88.88|88.28|88.92|88.32|88.94|88.34|88.84|88.24|106
1762491300000|2025-11-07 04:55:00|88.93|88.33|89.28|88.68|89.3|88.7|88.93|88.33|136
1762491600000|2025-11-07 05:00:00|89.27|88.67|89.38|88.78|89.39|88.79|89.25|88.65|67
1762491900000|2025-11-07 05:05:00|89.37|88.77|89.82|89.22|89.84|89.24|89.36|88.76|148
1762492200000|2025-11-07 05:10:00|89.83|89.23|89.88|89.28|89.9|89.3|89.8|89.2|122
1762492500000|2025-11-07 05:15:00|89.9|89.3|90.13|89.53|90.15|89.55|89.87|89.27|128
1762492800000|2025-11-07 05:20:00|90.12|89.52|90.06|89.46|90.12|89.52|89.93|89.33|94
1762493100000|2025-11-07 05:25:00|90.05|89.45|90.27|89.67|90.28|89.68|90.01|89.41|95
1762493400000|2025-11-07 05:30:00|90.26|89.66|90.34|89.74|90.4|89.8|90.24|89.64|96
1762493700000|2025-11-07 05:35:00|90.33|89.73|90.33|89.73|90.37|89.77|90.21|89.61|118
1762494000000|2025-11-07 05:40:00|90.32|89.72|90.35|89.75|90.41|89.81|90.32|89.72|50
1762494300000|2025-11-07 05:45:00|90.34|89.74|90.19|89.59|90.35|89.75|90.11|89.51|114
1762494600000|2025-11-07 05:50:00|90.2|89.6|90.46|89.86|90.51|89.91|90.17|89.57|104
1762494900000|2025-11-07 05:55:00|90.45|89.85|90.55|89.95|90.57|89.97|90.45|89.85|100
1762495200000|2025-11-07 06:00:00|90.54|89.94|90.44|89.84|90.54|89.94|90.38|89.78|142
1762495500000|2025-11-07 06:05:00|90.45|89.85|90.48|89.88|90.51|89.91|90.42|89.82|79
1762495800000|2025-11-07 06:10:00|90.47|89.87|90.36|89.76|90.57|89.97|90.31|89.71|47
1762496100000|2025-11-07 06:15:00|90.37|89.77|90.39|89.79|90.41|89.81|90.29|89.69|100
1762496400000|2025-11-07 06:20:00|90.4|89.8|90.29|89.69|90.4|89.8|90.26|89.66|103
1762496700000|2025-11-07 06:25:00|90.28|89.68|90.29|89.69|90.39|89.79|90.27|89.67|73
1762497000000|2025-11-07 06:30:00|90.3|89.7|90.03|89.43|90.35|89.75|90.03|89.43|134
1762497300000|2025-11-07 06:35:00|90.04|89.44|90.17|89.57|90.23|89.63|90.03|89.43|129
1762497600000|2025-11-07 06:40:00|90.18|89.58|90.03|89.43|90.2|89.6|90.03|89.43|65
1762497900000|2025-11-07 06:45:00|90.04|89.44|90|89.4|90.04|89.44|89.97|89.37|36
1762498200000|2025-11-07 06:50:00|90.01|89.41|89.86|89.26|90.01|89.41|89.86|89.26|72
1762498500000|2025-11-07 06:55:00|89.87|89.27|89.84|89.24|89.89|89.29|89.79|89.19|54
1762498800000|2025-11-07 07:00:00|89.83|89.23|89.97|89.37|90.05|89.45|89.83|89.23|94
1762499100000|2025-11-07 07:05:00|89.96|89.36|90.15|89.55|90.16|89.56|89.94|89.34|111
1762499400000|2025-11-07 07:10:00|90.14|89.54|90.18|89.58|90.24|89.64|90.09|89.49|70
1762499700000|2025-11-07 07:15:00|90.19|89.59|90.4|89.8|90.48|89.88|90.19|89.59|101
1762500000000|2025-11-07 07:20:00|90.39|89.79|90.24|89.64|90.47|89.87|90.21|89.61|87
1762500300000|2025-11-07 07:25:00|90.22|89.62|90.31|89.71|90.31|89.71|90.08|89.48|104
1762500600000|2025-11-07 07:30:00|90.3|89.7|90.41|89.81|90.45|89.85|90.3|89.7|149
1762500900000|2025-11-07 07:35:00|90.4|89.8|90.4|89.8|90.47|89.87|90.3|89.7|100
1762501200000|2025-11-07 07:40:00|90.41|89.81|90.63|90.03|90.64|90.04|90.4|89.8|84
1762501500000|2025-11-07 07:45:00|90.64|90.04|91.05|90.45|91.09|90.49|90.64|90.04|106
1762501800000|2025-11-07 07:50:00|91.07|90.47|91.12|90.52|91.17|90.57|90.88|90.28|136
1762502100000|2025-11-07 07:55:00|91.11|90.51|91.06|90.46|91.12|90.52|90.95|90.35|61
1762502400000|2025-11-07 08:00:00|91.05|90.45|91|90.4|91.15|90.55|90.98|90.38|115
1762502700000|2025-11-07 08:05:00|91.01|90.41|90.87|90.27|91.05|90.45|90.86|90.26|69
1762503000000|2025-11-07 08:10:00|90.86|90.26|90.91|90.31|90.91|90.31|90.76|90.16|95
1762503300000|2025-11-07 08:15:00|90.92|90.32|90.63|90.03|90.96|90.36|90.62|90.02|117
1762503600000|2025-11-07 08:20:00|90.65|90.05|90.63|90.03|90.65|90.05|90.46|89.86|137
1762503900000|2025-11-07 08:25:00|90.62|90.02|90.71|90.11|90.83|90.23|90.57|89.97|80
1762504200000|2025-11-07 08:30:00|90.72|90.12|90.29|89.69|90.73|90.13|90.25|89.65|136
1762504500000|2025-11-07 08:35:00|90.31|89.71|90.24|89.64|90.34|89.74|90.11|89.51|139
1762504800000|2025-11-07 08:40:00|90.26|89.66|90.32|89.72|90.33|89.73|90.18|89.58|72
1762505100000|2025-11-07 08:45:00|90.31|89.71|90.58|89.98|90.58|89.98|90.29|89.69|109
1762505400000|2025-11-07 08:50:00|90.59|89.99|90.46|89.86|90.59|89.99|90.45|89.85|134
1762505700000|2025-11-07 08:55:00|90.48|89.88|90.61|90.01|90.65|90.05|90.46|89.86|120
1762506000000|2025-11-07 09:00:00|90.62|90.02|90.2|89.6|90.65|90.05|90.18|89.58|106
1762506300000|2025-11-07 09:05:00|90.22|89.62|90.1|89.5|90.31|89.71|90.09|89.49|82
1762506600000|2025-11-07 09:10:00|90.09|89.49|90.25|89.65|90.39|89.79|90.04|89.44|140
1762506900000|2025-11-07 09:15:00|90.26|89.66|90.23|89.63|90.29|89.69|90.18|89.58|104
1762507200000|2025-11-07 09:20:00|90.25|89.65|89.77|89.17|90.25|89.65|89.77|89.17|104
1762507500000|2025-11-07 09:25:00|89.78|89.18|89.42|88.82|89.79|89.19|89.35|88.75|137
1762507800000|2025-11-07 09:30:00|89.41|88.81|89.3|88.7|89.63|89.03|89.3|88.7|149
1762508100000|2025-11-07 09:35:00|89.32|88.72|89.11|88.51|89.36|88.76|89.11|88.51|113
1762508400000|2025-11-07 09:40:00|89.13|88.53|89.01|88.41|89.18|88.58|88.85|88.25|126
1762508700000|2025-11-07 09:45:00|89|88.4|89.25|88.65|89.42|88.82|89|88.4|138
1762509000000|2025-11-07 09:50:00|89.24|88.64|89.2|88.6|89.45|88.85|89.17|88.57|146
1762509300000|2025-11-07 09:55:00|89.22|88.62|89.41|88.81|89.46|88.86|89.21|88.61|186
1762509600000|2025-11-07 10:00:00|89.4|88.8|89.69|89.09|89.88|89.28|89.4|88.8|157
1762509900000|2025-11-07 10:05:00|89.7|89.1|89.62|89.02|89.78|89.18|89.51|88.91|130
1762510200000|2025-11-07 10:10:00|89.63|89.03|89.27|88.67|89.64|89.04|89.26|88.66|140
1762510500000|2025-11-07 10:15:00|89.26|88.66|89.06|88.46|89.29|88.69|88.77|88.17|242
1762510800000|2025-11-07 10:20:00|89.05|88.45|88.98|88.38|89.2|88.6|88.98|88.38|139
1762511100000|2025-11-07 10:25:00|88.99|88.39|89.09|88.49|89.21|88.61|88.84|88.24|134
1762511400000|2025-11-07 10:30:00|89.11|88.51|89.14|88.54|89.21|88.61|89.09|88.49|97
1762511700000|2025-11-07 10:35:00|89.13|88.53|89.12|88.52|89.18|88.58|89.08|88.48|29
1762512000000|2025-11-07 10:40:00|89.13|88.53|89.32|88.72|89.32|88.72|88.97|88.37|95
1762512300000|2025-11-07 10:45:00|89.3|88.7|88.91|88.31|89.32|88.72|88.91|88.31|70
1762512600000|2025-11-07 10:50:00|88.9|88.3|88.63|88.03|88.9|88.3|88.4|87.8|144
1762512900000|2025-11-07 10:55:00|88.64|88.04|88.68|88.08|88.78|88.18|88.64|88.04|68
1762513200000|2025-11-07 11:00:00|88.67|88.07|88.4|87.8|88.67|88.07|88.29|87.69|99
1762513500000|2025-11-07 11:05:00|88.39|87.79|88.44|87.84|88.57|87.97|88.39|87.79|87
1762513800000|2025-11-07 11:10:00|88.43|87.83|87.88|87.28|88.46|87.86|87.88|87.28|208
1762514100000|2025-11-07 11:15:00|87.85|87.25|88.04|87.44|88.26|87.66|87.69|87.09|285
1762514400000|2025-11-07 11:20:00|88.05|87.45|87.63|87.03|88.06|87.46|87.58|86.98|296
1762514700000|2025-11-07 11:25:00|87.65|87.05|87.6|87|87.75|87.15|87.42|86.82|259
1762515000000|2025-11-07 11:30:00|87.62|87.02|87.52|86.92|87.75|87.15|87.45|86.85|242
1762515300000|2025-11-07 11:35:00|87.54|86.94|87.41|86.81|87.62|87.02|87.29|86.69|191
1762515600000|2025-11-07 11:40:00|87.42|86.82|87.76|87.16|87.92|87.32|87.41|86.81|206
1762515900000|2025-11-07 11:45:00|87.77|87.17|87.96|87.36|88.04|87.44|87.74|87.14|171
1762516200000|2025-11-07 11:50:00|87.97|87.37|88.25|87.65|88.57|87.97|87.97|87.37|238
1762516500000|2025-11-07 11:55:00|88.26|87.66|88.3|87.7|88.44|87.84|88.25|87.65|139
1762516800000|2025-11-07 12:00:00|88.29|87.69|88.22|87.62|88.37|87.77|88.08|87.48|157
1762517100000|2025-11-07 12:05:00|88.24|87.64|88.04|87.44|88.46|87.86|88.04|87.44|156
1762517400000|2025-11-07 12:10:00|88.05|87.45|87.89|87.29|88.09|87.49|87.85|87.25|109
1762517700000|2025-11-07 12:15:00|87.91|87.31|87.67|87.07|87.91|87.31|87.64|87.04|95
1762518000000|2025-11-07 12:20:00|87.66|87.06|87.6|87|87.69|87.09|87.6|87|67
1762518300000|2025-11-07 12:25:00|87.59|86.99|87.31|86.71|87.62|87.02|87.26|86.66|140
1762518600000|2025-11-07 12:30:00|87.3|86.7|87|86.4|87.3|86.7|86.92|86.32|264
1762518900000|2025-11-07 12:35:00|86.98|86.38|86.68|86.08|87.06|86.46|86.65|86.05|187
1762519200000|2025-11-07 12:40:00|86.67|86.07|86.82|86.22|86.9|86.3|86.39|85.79|188
1762519500000|2025-11-07 12:45:00|86.83|86.23|86.37|85.77|86.84|86.24|86.31|85.71|268
1762519800000|2025-11-07 12:50:00|86.38|85.78|86.4|85.8|86.6|86|86.37|85.77|181
1762520100000|2025-11-07 12:55:00|86.39|85.79|86.96|86.36|87.16|86.56|86.37|85.77|217
1762520400000|2025-11-07 13:00:00|86.98|86.38|86.85|86.25|87.03|86.43|86.77|86.17|199
1762520700000|2025-11-07 13:05:00|86.86|86.26|87.06|86.46|87.15|86.55|86.84|86.24|189
1762521000000|2025-11-07 13:10:00|87.07|86.47|87.35|86.75|87.65|87.05|87.06|86.46|243
1762521300000|2025-11-07 13:15:00|87.36|86.76|87.62|87.02|87.65|87.05|87.26|86.66|196
1762521600000|2025-11-07 13:20:00|87.64|87.04|87.84|87.24|88.2|87.6|87.63|87.03|269
1762521900000|2025-11-07 13:25:00|87.83|87.23|87.62|87.02|87.95|87.35|87.48|86.88|193
1762522200000|2025-11-07 13:30:00|87.58|86.98|87.81|87.21|87.82|87.22|87.56|86.96|306
1762522500000|2025-11-07 13:35:00|87.8|87.2|87.88|87.28|87.9|87.3|87.75|87.15|182
1762522800000|2025-11-07 13:40:00|87.87|87.27|87.62|87.02|87.87|87.27|87.43|86.83|163
1762523100000|2025-11-07 13:45:00|87.61|87.01|88.05|87.45|88.06|87.46|87.59|86.99|188
1762523400000|2025-11-07 13:50:00|88.06|87.46|88.16|87.56|88.31|87.71|88.06|87.46|170
1762523700000|2025-11-07 13:55:00|88.17|87.57|88.13|87.53|88.22|87.62|88.03|87.43|114
1762524000000|2025-11-07 14:00:00|88.12|87.52|88.51|87.91|88.56|87.96|88.1|87.5|175
1762524300000|2025-11-07 14:05:00|88.5|87.9|88.3|87.7|88.51|87.91|88.16|87.56|175
1762524600000|2025-11-07 14:10:00|88.31|87.71|88.61|88.01|88.78|88.18|88.31|87.71|181
1762524900000|2025-11-07 14:15:00|88.6|88|88.35|87.75|88.6|88|88.22|87.62|165
1762525200000|2025-11-07 14:20:00|88.33|87.73|87.87|87.27|88.33|87.73|87.83|87.23|190
1762525500000|2025-11-07 14:25:00|87.86|87.26|88.12|87.52|88.23|87.63|87.86|87.26|161
1762525800000|2025-11-07 14:30:00|88.1|87.5|87.95|87.35|88.22|87.62|87.83|87.23|352
1762526100000|2025-11-07 14:35:00|87.94|87.34|87.25|86.65|87.95|87.35|87.08|86.48|455
1762526400000|2025-11-07 14:40:00|87.23|86.63|89.07|88.47|89.08|88.48|87.22|86.62|501
1762526700000|2025-11-07 14:45:00|89.09|88.49|89.16|88.56|89.55|88.95|88.79|88.19|499
1762527000000|2025-11-07 14:50:00|89.15|88.55|89.59|88.99|89.7|89.1|88.97|88.37|398
1762527300000|2025-11-07 14:55:00|89.58|88.98|89.91|89.31|90.21|89.61|89.56|88.96|391
1762527600000|2025-11-07 15:00:00|89.93|89.33|89.62|89.02|90.02|89.42|89.58|88.98|440
1762527900000|2025-11-07 15:05:00|89.61|89.01|90.11|89.51|90.11|89.51|89.3|88.7|405
1762528200000|2025-11-07 15:10:00|90.12|89.52|90.45|89.85|90.46|89.86|90.06|89.46|432
1762528500000|2025-11-07 15:15:00|90.43|89.83|90.71|90.11|90.78|90.18|90.4|89.8|430
1762528800000|2025-11-07 15:20:00|90.7|90.1|90.75|90.15|91.4|90.8|90.69|90.09|419
1762529100000|2025-11-07 15:25:00|90.74|90.14|91.91|91.31|91.98|91.38|90.72|90.12|466
1762529400000|2025-11-07 15:30:00|91.93|91.33|93.19|92.59|93.26|92.66|91.88|91.28|676
1762529700000|2025-11-07 15:35:00|93.18|92.58|93.31|92.71|93.8|93.2|93.1|92.5|528
1762530000000|2025-11-07 15:40:00|93.29|92.69|93.98|93.38|94.01|93.41|93.25|92.65|557
1762530300000|2025-11-07 15:45:00|94|93.4|94.13|93.53|94.3|93.7|93.24|92.64|563
1762530600000|2025-11-07 15:50:00|94.16|93.56|94.27|93.67|94.63|94.03|94.05|93.45|499
1762530900000|2025-11-07 15:55:00|94.26|93.66|93.43|92.83|94.35|93.75|93.39|92.79|457
1762531200000|2025-11-07 16:00:00|93.42|92.82|93.4|92.8|93.68|93.08|93.33|92.73|445
1762531500000|2025-11-07 16:05:00|93.43|92.83|93.83|93.23|93.83|93.23|92.75|92.15|458
1762531800000|2025-11-07 16:10:00|93.82|93.22|93.78|93.18|94.21|93.61|93.62|93.02|448
1762532100000|2025-11-07 16:15:00|93.79|93.19|94.89|94.29|94.94|94.34|93.74|93.14|460
1762532400000|2025-11-07 16:20:00|94.88|94.28|96.1|95.5|96.71|96.11|94.84|94.24|554
1762532700000|2025-11-07 16:25:00|96.09|95.49|100.35|99.75|101.47|100.87|95.9|95.3|720
1762533000000|2025-11-07 16:30:00|100.34|99.74|100.34|99.74|100.95|100.35|99.24|98.64|833
1762533300000|2025-11-07 16:35:00|100.35|99.75|103.6|103|104.36|103.76|100.35|99.75|878
1762533600000|2025-11-07 16:40:00|103.62|103.02|103.02|102.42|103.62|103.02|101.48|100.88|841
1762533900000|2025-11-07 16:45:00|103.09|102.49|102.71|102.11|103.35|102.75|101.81|101.21|729
1762534200000|2025-11-07 16:50:00|102.73|102.13|104.22|103.62|104.37|103.77|102.66|102.06|694
1762534500000|2025-11-07 16:55:00|104.21|103.61|103.58|102.98|104.21|103.61|102.5|101.9|669
1762534800000|2025-11-07 17:00:00|103.59|102.99|102.57|101.97|103.67|103.07|102.01|101.41|668
1762535100000|2025-11-07 17:05:00|102.58|101.98|102.27|101.67|102.93|102.33|101.93|101.33|548
1762535400000|2025-11-07 17:10:00|102.26|101.66|102.87|102.27|102.93|102.33|101.93|101.33|503
1762535700000|2025-11-07 17:15:00|102.86|102.26|103.6|103|104.17|103.57|102.83|102.23|538
1762536000000|2025-11-07 17:20:00|103.59|102.99|103.17|102.57|103.84|103.24|103.1|102.5|446
1762536300000|2025-11-07 17:25:00|103.18|102.58|102.77|102.17|103.24|102.64|102.57|101.97|466
1762536600000|2025-11-07 17:30:00|102.78|102.18|102.42|101.82|102.97|102.37|102.24|101.64|495
1762536900000|2025-11-07 17:35:00|102.39|101.79|102.78|102.18|102.98|102.38|102.18|101.58|442
1762537200000|2025-11-07 17:40:00|102.8|102.2|103.67|103.07|103.71|103.11|102.56|101.96|424
1762537500000|2025-11-07 17:45:00|103.68|103.08|104.52|103.92|104.94|104.34|103.55|102.95|657
1762537800000|2025-11-07 17:50:00|104.53|103.93|104.02|103.42|104.58|103.98|103.91|103.31|500
1762538100000|2025-11-07 17:55:00|104.01|103.41|104.23|103.63|104.58|103.98|104|103.4|286
1762538400000|2025-11-07 18:00:00|104.24|103.64|104.35|103.75|104.39|103.79|103.82|103.22|360
1762538700000|2025-11-07 18:05:00|104.36|103.76|104.35|103.75|104.41|103.81|103.33|102.73|457
1762539000000|2025-11-07 18:10:00|104.34|103.74|104.43|103.83|105.07|104.47|104.16|103.56|465
1762539300000|2025-11-07 18:15:00|104.44|103.84|104.75|104.15|104.84|104.24|104.04|103.44|473
1762539600000|2025-11-07 18:20:00|104.74|104.14|104.45|103.85|105.07|104.47|103.9|103.3|472
1762539900000|2025-11-07 18:25:00|104.43|103.83|104.3|103.7|104.46|103.86|104.09|103.49|322
1762540200000|2025-11-07 18:30:00|104.31|103.71|103.57|102.97|104.35|103.75|103.5|102.9|386
1762540500000|2025-11-07 18:35:00|103.56|102.96|103.41|102.81|103.77|103.17|103.26|102.66|380
1762540800000|2025-11-07 18:40:00|103.44|102.84|102.86|102.26|103.53|102.93|102.72|102.12|359
1762541100000|2025-11-07 18:45:00|102.85|102.25|102.85|102.25|103.14|102.54|102.7|102.1|307
1762541400000|2025-11-07 18:50:00|102.84|102.24|101.68|101.08|102.88|102.28|101.45|100.85|427
1762541700000|2025-11-07 18:55:00|101.67|101.07|101.4|100.8|101.76|101.16|100.94|100.34|402
1762542000000|2025-11-07 19:00:00|101.42|100.82|102.19|101.59|102.43|101.83|101.18|100.58|461
1762542300000|2025-11-07 19:05:00|102.18|101.58|102.29|101.69|102.49|101.89|102.12|101.52|318
1762542600000|2025-11-07 19:10:00|102.3|101.7|102.4|101.8|102.58|101.98|102.11|101.51|291
1762542900000|2025-11-07 19:15:00|102.44|101.84|102.27|101.67|102.51|101.91|102.18|101.58|340
1762543200000|2025-11-07 19:20:00|102.28|101.68|102.26|101.66|102.32|101.72|101.96|101.36|298
1762543500000|2025-11-07 19:25:00|102.25|101.65|101.96|101.36|102.3|101.7|101.89|101.29|250
1762543800000|2025-11-07 19:30:00|101.98|101.38|101.22|100.62|102.08|101.48|101.18|100.58|291
1762544100000|2025-11-07 19:35:00|101.23|100.63|101.92|101.32|101.94|101.34|101.14|100.54|344
1762544400000|2025-11-07 19:40:00|101.93|101.33|102.01|101.41|102.03|101.43|101.91|101.31|127
1762544700000|2025-11-07 19:45:00|102.02|101.42|101.74|101.14|102.09|101.49|101.7|101.1|232
1762545000000|2025-11-07 19:50:00|101.73|101.13|101.37|100.77|101.73|101.13|101.21|100.61|256
1762545300000|2025-11-07 19:55:00|101.36|100.76|100.95|100.35|101.54|100.94|100.75|100.15|192
1762545600000|2025-11-07 20:00:00|100.96|100.36|101.26|100.66|101.38|100.78|100.96|100.36|273
1762545900000|2025-11-07 20:05:00|101.27|100.67|101.06|100.46|101.27|100.67|100.42|99.82|369
1762546200000|2025-11-07 20:10:00|101.07|100.47|101.35|100.75|101.59|100.99|101.07|100.47|204
1762546500000|2025-11-07 20:15:00|101.36|100.76|100.84|100.24|101.39|100.79|100.74|100.14|210
1762546800000|2025-11-07 20:20:00|100.86|100.26|100.19|99.59|100.93|100.33|100.04|99.44|257
1762547100000|2025-11-07 20:25:00|100.2|99.6|101.17|100.57|101.17|100.57|100.18|99.58|211
1762547400000|2025-11-07 20:30:00|101.19|100.59|100.96|100.36|101.43|100.83|100.95|100.35|169
1762547700000|2025-11-07 20:35:00|100.95|100.35|101.09|100.49|101.12|100.52|100.95|100.35|97
1762548000000|2025-11-07 20:40:00|101.12|100.52|101.1|100.5|101.26|100.66|100.95|100.35|130
1762548300000|2025-11-07 20:45:00|101.09|100.49|101.02|100.42|101.17|100.57|101.01|100.41|83
1762548600000|2025-11-07 20:50:00|101.03|100.43|101.4|100.8|101.4|100.8|101.03|100.43|142
1762548900000|2025-11-07 20:55:00|101.39|100.79|101.46|100.86|101.66|101.06|101.39|100.79|131
1762549200000|2025-11-07 21:00:00|101.47|100.87|101.59|100.99|101.65|101.05|101.39|100.79|112
1762549500000|2025-11-07 21:05:00|101.63|101.03|101.62|101.02|101.82|101.22|101.55|100.95|128
1762549800000|2025-11-07 21:10:00|101.61|101.01|101.65|101.05|101.78|101.18|101.61|101.01|75
1762550100000|2025-11-07 21:15:00|101.66|101.06|101.61|101.01|101.76|101.16|101.6|101|114
1762550400000|2025-11-07 21:20:00|101.6|101|101.36|100.76|101.6|101|101.32|100.72|81
1762550700000|2025-11-07 21:25:00|101.37|100.77|101.49|100.89|101.5|100.9|101.18|100.58|129
1762551000000|2025-11-07 21:30:00|101.48|100.88|101.85|101.25|101.98|101.38|101.47|100.87|187
1762551300000|2025-11-07 21:35:00|101.84|101.24|102.09|101.49|102.28|101.68|101.77|101.17|195
1762551600000|2025-11-07 21:40:00|102.11|101.51|102.34|101.74|102.42|101.82|102.08|101.48|154
1762551900000|2025-11-07 21:45:00|102.33|101.73|102.4|101.8|102.43|101.83|102.27|101.67|114
1762552200000|2025-11-07 21:50:00|102.39|101.79|102.46|101.86|102.49|101.89|102.37|101.77|141
1762552500000|2025-11-07 21:55:00|102.47|101.87|102.4|101.8|102.58|101.98|102.39|101.79|81
1762588800000|2025-11-08 08:00:00|100.3|99.7|100.33|99.73|100.38|99.78|100.28|99.68|68
1762589100000|2025-11-08 08:05:00|100.35|99.75|100.33|99.73|100.49|99.89|100.31|99.71|103
1762589400000|2025-11-08 08:10:00|100.34|99.74|100.19|99.59|100.34|99.74|100.15|99.55|80
1762589700000|2025-11-08 08:15:00|100.18|99.58|99.9|99.3|100.19|99.59|99.72|99.12|161
1762590000000|2025-11-08 08:20:00|99.91|99.31|100.1|99.5|100.15|99.55|99.87|99.27|133
1762590300000|2025-11-08 08:25:00|100.11|99.51|100.78|100.18|101.15|100.55|100.11|99.51|284
1762590600000|2025-11-08 08:30:00|100.77|100.17|100.71|100.11|100.82|100.22|100.57|99.97|121
1762590900000|2025-11-08 08:35:00|100.7|100.1|100.9|100.3|101.04|100.44|100.69|100.09|165
1762591200000|2025-11-08 08:40:00|100.91|100.31|100.88|100.28|101.02|100.42|100.86|100.26|74
1762591500000|2025-11-08 08:45:00|100.87|100.27|100.84|100.24|100.96|100.36|100.8|100.2|93
1762591800000|2025-11-08 08:50:00|100.83|100.23|100.61|100.01|100.83|100.23|100.54|99.94|109
1762592100000|2025-11-08 08:55:00|100.62|100.02|100.58|99.98|100.68|100.08|100.58|99.98|100
1762592400000|2025-11-08 09:00:00|100.57|99.97|100.13|99.53|100.57|99.97|100.09|99.49|146
1762592700000|2025-11-08 09:05:00|100.16|99.56|99.79|99.19|100.16|99.56|99.79|99.19|107
1762593000000|2025-11-08 09:10:00|99.81|99.21|99.52|98.92|99.89|99.29|99.52|98.92|132
1762593300000|2025-11-08 09:15:00|99.53|98.93|99.9|99.3|99.97|99.37|99.52|98.92|158
1762593600000|2025-11-08 09:20:00|99.91|99.31|100.01|99.41|100.13|99.53|99.89|99.29|132
1762593900000|2025-11-08 09:25:00|100|99.4|100.14|99.54|100.3|99.7|99.99|99.39|119
1762594200000|2025-11-08 09:30:00|100.13|99.53|99.93|99.33|100.15|99.55|99.87|99.27|80
1762594500000|2025-11-08 09:35:00|99.91|99.31|99.81|99.21|99.99|99.39|99.81|99.21|84
1762594800000|2025-11-08 09:40:00|99.8|99.2|99.53|98.93|99.9|99.3|99.47|98.87|118
1762595100000|2025-11-08 09:45:00|99.54|98.94|99.23|98.63|99.67|99.07|99.21|98.61|155
1762595400000|2025-11-08 09:50:00|99.25|98.65|99.29|98.69|99.35|98.75|99.12|98.52|174
1762595700000|2025-11-08 09:55:00|99.28|98.68|99.6|99|99.71|99.11|99.28|98.68|122
1762596000000|2025-11-08 10:00:00|99.62|99.02|99.68|99.08|99.73|99.13|99.56|98.96|128
1762596300000|2025-11-08 10:05:00|99.69|99.09|99.57|98.97|99.73|99.13|99.56|98.96|123
1762596600000|2025-11-08 10:10:00|99.59|98.99|99.93|99.33|100.52|99.92|99.59|98.99|252
1762596900000|2025-11-08 10:15:00|99.92|99.32|99.81|99.21|100.14|99.54|99.62|99.02|198
1762597200000|2025-11-08 10:20:00|99.8|99.2|99.97|99.37|100.07|99.47|99.8|99.2|150
1762597500000|2025-11-08 10:25:00|99.96|99.36|99.39|98.79|100.16|99.56|99.39|98.79|182
1762597800000|2025-11-08 10:30:00|99.4|98.8|99.08|98.48|99.56|98.96|98.55|97.95|276
1762598100000|2025-11-08 10:35:00|99.07|98.47|99.72|99.12|99.74|99.14|99.07|98.47|118
1762598400000|2025-11-08 10:40:00|99.73|99.13|99.38|98.78|99.73|99.13|99.23|98.63|81
1762598700000|2025-11-08 10:45:00|99.37|98.77|99.78|99.18|99.8|99.2|99.37|98.77|121
1762599000000|2025-11-08 10:50:00|99.79|99.19|99.81|99.21|99.83|99.23|99.72|99.12|114
1762599300000|2025-11-08 10:55:00|99.8|99.2|99.95|99.35|100.19|99.59|99.77|99.17|79
1762599600000|2025-11-08 11:00:00|99.94|99.34|100.08|99.48|100.15|99.55|99.94|99.34|120
1762599900000|2025-11-08 11:05:00|100.09|99.49|100.17|99.57|100.17|99.57|100.08|99.48|84
1762600200000|2025-11-08 11:10:00|100.16|99.56|100.18|99.58|100.3|99.7|100.16|99.56|80
1762600500000|2025-11-08 11:15:00|100.17|99.57|100.34|99.74|100.36|99.76|99.85|99.25|191
1762600800000|2025-11-08 11:20:00|100.33|99.73|99.87|99.27|100.47|99.87|99.79|99.19|155
1762601100000|2025-11-08 11:25:00|99.89|99.29|100.12|99.52|100.16|99.56|99.83|99.23|152
1762601400000|2025-11-08 11:30:00|100.11|99.51|100.14|99.54|100.17|99.57|99.95|99.35|95
1762601700000|2025-11-08 11:35:00|100.11|99.51|99.67|99.07|100.11|99.51|99.56|98.96|125
1762602000000|2025-11-08 11:40:00|99.66|99.06|99.77|99.17|99.78|99.18|99.62|99.02|98
1762602300000|2025-11-08 11:45:00|99.76|99.16|99.6|99|99.91|99.31|99.42|98.82|109
1762602600000|2025-11-08 11:50:00|99.59|98.99|99.61|99.01|99.73|99.13|99.54|98.94|138
1762602900000|2025-11-08 11:55:00|99.59|98.99|100.11|99.51|100.17|99.57|99.57|98.97|231
1762603200000|2025-11-08 12:00:00|100.1|99.5|100.43|99.83|100.54|99.94|100.04|99.44|277
1762603500000|2025-11-08 12:05:00|100.44|99.84|100.82|100.22|100.84|100.24|100.44|99.84|217
1762603800000|2025-11-08 12:10:00|100.81|100.21|100.33|99.73|100.9|100.3|100.28|99.68|187
1762604100000|2025-11-08 12:15:00|100.35|99.75|100.58|99.98|100.63|100.03|100.34|99.74|128
1762604400000|2025-11-08 12:20:00|100.57|99.97|100.57|99.97|100.76|100.16|100.53|99.93|155
1762604700000|2025-11-08 12:25:00|100.56|99.96|100.99|100.39|101.27|100.67|100.55|99.95|218
1762605000000|2025-11-08 12:30:00|101|100.4|100.71|100.11|101|100.4|100.69|100.09|107
1762605300000|2025-11-08 12:35:00|100.72|100.12|100.65|100.05|100.82|100.22|100.63|100.03|96
1762605600000|2025-11-08 12:40:00|100.66|100.06|100.65|100.05|100.75|100.15|100.61|100.01|72
1762605900000|2025-11-08 12:45:00|100.64|100.04|100.78|100.18|100.87|100.27|100.61|100.01|113
1762606200000|2025-11-08 12:50:00|100.77|100.17|100.69|100.09|100.77|100.17|100.58|99.98|98
1762606500000|2025-11-08 12:55:00|100.7|100.1|100.89|100.29|100.97|100.37|100.7|100.1|100
1762606800000|2025-11-08 13:00:00|100.93|100.33|100.81|100.21|100.97|100.37|100.72|100.12|124
1762607100000|2025-11-08 13:05:00|100.82|100.22|100.76|100.16|100.82|100.22|100.37|99.77|260
1762607400000|2025-11-08 13:10:00|100.75|100.15|100.88|100.28|100.91|100.31|100.74|100.14|151
1762607700000|2025-11-08 13:15:00|100.89|100.29|100.61|100.01|100.89|100.29|100.41|99.81|204
1762608000000|2025-11-08 13:20:00|100.6|100|100.74|100.14|101.14|100.54|100.57|99.97|233
1762608300000|2025-11-08 13:25:00|100.73|100.13|100.97|100.37|101.03|100.43|100.58|99.98|178
1762608600000|2025-11-08 13:30:00|100.96|100.36|99.93|99.33|100.99|100.39|99.86|99.26|358
1762608900000|2025-11-08 13:35:00|99.95|99.35|100.15|99.55|100.27|99.67|99.94|99.34|320
1762609200000|2025-11-08 13:40:00|100.12|99.52|100.35|99.75|100.5|99.9|100.1|99.5|280
1762609500000|2025-11-08 13:45:00|100.36|99.76|100.37|99.77|100.37|99.77|100.23|99.63|189
1762609800000|2025-11-08 13:50:00|100.41|99.81|100.3|99.7|100.49|99.89|100.25|99.65|241
1762610100000|2025-11-08 13:55:00|100.29|99.69|99.99|99.39|100.32|99.72|99.81|99.21|236
1762610400000|2025-11-08 14:00:00|100|99.4|100.13|99.53|100.34|99.74|100|99.4|282
1762610700000|2025-11-08 14:05:00|100.12|99.52|99.42|98.82|100.13|99.53|99.21|98.61|335
1762611000000|2025-11-08 14:10:00|99.43|98.83|98.93|98.33|99.58|98.98|98.88|98.28|263
1762611300000|2025-11-08 14:15:00|98.92|98.32|98.69|98.09|99.15|98.55|98.66|98.06|266
1762611600000|2025-11-08 14:20:00|98.7|98.1|98.88|98.28|99.01|98.41|98.66|98.06|204
1762611900000|2025-11-08 14:25:00|98.87|98.27|98.93|98.33|99.08|98.48|98.87|98.27|161
1762612200000|2025-11-08 14:30:00|98.95|98.35|99.62|99.02|99.64|99.04|98.78|98.18|168
1762612500000|2025-11-08 14:35:00|99.61|99.01|99.72|99.12|99.88|99.28|99.35|98.75|187
1762612800000|2025-11-08 14:40:00|99.71|99.11|99.82|99.22|99.94|99.34|99.7|99.1|165
1762613100000|2025-11-08 14:45:00|99.81|99.21|100.01|99.41|100.08|99.48|99.76|99.16|141
1762613400000|2025-11-08 14:50:00|100.02|99.42|99.93|99.33|100.38|99.78|99.92|99.32|165
1762613700000|2025-11-08 14:55:00|99.92|99.32|100.12|99.52|100.24|99.64|99.92|99.32|162
1762614000000|2025-11-08 15:00:00|100.13|99.53|100.38|99.78|100.4|99.8|99.99|99.39|158
1762614300000|2025-11-08 15:05:00|100.36|99.76|100.16|99.56|100.38|99.78|100.16|99.56|101
1762614600000|2025-11-08 15:10:00|100.15|99.55|100.11|99.51|100.19|99.59|99.77|99.17|145
1762614900000|2025-11-08 15:15:00|100.12|99.52|99.81|99.21|100.59|99.99|99.81|99.21|197
1762615200000|2025-11-08 15:20:00|99.7|99.1|99.36|98.76|99.92|99.32|99.3|98.7|222
1762615500000|2025-11-08 15:25:00|99.37|98.77|99.57|98.97|99.66|99.06|99.34|98.74|174
1762615800000|2025-11-08 15:30:00|99.58|98.98|99.12|98.52|99.64|99.04|99.12|98.52|150
1762616100000|2025-11-08 15:35:00|99.15|98.55|99.35|98.75|99.5|98.9|99.06|98.46|150
1762616400000|2025-11-08 15:40:00|99.34|98.74|99.17|98.57|99.36|98.76|98.96|98.36|141
1762616700000|2025-11-08 15:45:00|99.19|98.59|99.41|98.81|99.53|98.93|99.12|98.52|178
1762617000000|2025-11-08 15:50:00|99.4|98.8|99.37|98.77|99.48|98.88|98.94|98.34|197
1762617300000|2025-11-08 15:55:00|99.36|98.76|99|98.4|99.5|98.9|98.81|98.21|215
1762617600000|2025-11-08 16:00:00|98.99|98.39|99.16|98.56|99.4|98.8|98.98|98.38|264
1762617900000|2025-11-08 16:05:00|99.14|98.54|98.77|98.17|99.31|98.71|98.55|97.95|311
1762618200000|2025-11-08 16:10:00|98.76|98.16|99.58|98.98|99.64|99.04|98.75|98.15|319
1762618500000|2025-11-08 16:15:00|99.57|98.97|98.68|98.08|99.57|98.97|98.68|98.08|304
1762618800000|2025-11-08 16:20:00|98.69|98.09|98.79|98.19|98.88|98.28|98.41|97.81|281
1762619100000|2025-11-08 16:25:00|98.81|98.21|98.86|98.26|99.08|98.48|98.77|98.17|316
1762619400000|2025-11-08 16:30:00|98.87|98.27|98.84|98.24|98.91|98.31|98.6|98|229
1762619700000|2025-11-08 16:35:00|98.83|98.23|99.18|98.58|99.25|98.65|98.79|98.19|318
1762620000000|2025-11-08 16:40:00|99.19|98.59|99.02|98.42|99.43|98.83|99.01|98.41|238
1762620300000|2025-11-08 16:45:00|99.04|98.44|99.07|98.47|99.22|98.62|98.94|98.34|273
1762620600000|2025-11-08 16:50:00|99.09|98.49|98.99|98.39|99.13|98.53|98.82|98.22|270
1762620900000|2025-11-08 16:55:00|99|98.4|99.71|99.11|99.73|99.13|98.95|98.35|254
1762621200000|2025-11-08 17:00:00|99.7|99.1|99.56|98.96|99.89|99.29|99.39|98.79|277
1762621500000|2025-11-08 17:05:00|99.55|98.95|99.26|98.66|99.55|98.95|99.07|98.47|213
1762621800000|2025-11-08 17:10:00|99.25|98.65|98.99|98.39|99.38|98.78|98.93|98.33|313
1762622100000|2025-11-08 17:15:00|99|98.4|99.48|98.88|99.48|98.88|98.99|98.39|266
1762622400000|2025-11-08 17:20:00|99.51|98.91|99.74|99.14|100.03|99.43|99.35|98.75|302
1762622700000|2025-11-08 17:25:00|99.76|99.16|99.54|98.94|99.78|99.18|99.39|98.79|187
1762623000000|2025-11-08 17:30:00|99.55|98.95|99.83|99.23|99.88|99.28|99.54|98.94|187
1762623300000|2025-11-08 17:35:00|99.82|99.22|99.73|99.13|99.85|99.25|99.71|99.11|142
1762623600000|2025-11-08 17:40:00|99.74|99.14|99.99|99.39|100.01|99.41|99.74|99.14|160
1762623900000|2025-11-08 17:45:00|99.97|99.37|100.16|99.56|100.22|99.62|99.94|99.34|175
1762624200000|2025-11-08 17:50:00|100.15|99.55|100.19|99.59|100.21|99.61|100.06|99.46|133
1762624500000|2025-11-08 17:55:00|100.18|99.58|100.2|99.6|100.21|99.61|100.04|99.44|106
1762624800000|2025-11-08 18:00:00|100.21|99.61|101.01|100.41|101.76|101.16|100.17|99.57|290
1762625100000|2025-11-08 18:05:00|101.03|100.43|101.16|100.56|101.31|100.71|100.9|100.3|359
1762625400000|2025-11-08 18:10:00|101.15|100.55|101.01|100.41|101.18|100.58|100.86|100.26|217
1762625700000|2025-11-08 18:15:00|101.02|100.42|100.77|100.17|101.09|100.49|100.72|100.12|223
1762626000000|2025-11-08 18:20:00|100.79|100.19|100.66|100.06|100.8|100.2|100.66|100.06|156
1762626300000|2025-11-08 18:25:00|100.68|100.08|100.65|100.05|100.77|100.17|100.58|99.98|213
1762626600000|2025-11-08 18:30:00|100.66|100.06|100.77|100.17|101.13|100.53|100.66|100.06|222
1762626900000|2025-11-08 18:35:00|100.79|100.19|101.11|100.51|101.15|100.55|100.74|100.14|189
1762627200000|2025-11-08 18:40:00|101.1|100.5|101.05|100.45|101.18|100.58|101.01|100.41|117
1762627500000|2025-11-08 18:45:00|101.06|100.46|100.9|100.3|101.07|100.47|100.79|100.19|99
1762627800000|2025-11-08 18:50:00|100.91|100.31|101.29|100.69|101.29|100.69|100.89|100.29|133
1762628100000|2025-11-08 18:55:00|101.28|100.68|101.22|100.62|101.48|100.88|101.14|100.54|177
1762628400000|2025-11-08 19:00:00|101.23|100.63|100.87|100.27|101.32|100.72|100.85|100.25|212
1762628700000|2025-11-08 19:05:00|100.89|100.29|100.87|100.27|100.93|100.33|100.71|100.11|145
1762629000000|2025-11-08 19:10:00|100.88|100.28|101.02|100.42|101.05|100.45|100.88|100.28|168
1762629300000|2025-11-08 19:15:00|101.01|100.41|100.42|99.82|101.02|100.42|100.32|99.72|138
1762629600000|2025-11-08 19:20:00|100.41|99.81|100.2|99.6|100.47|99.87|100.03|99.43|238
1762629900000|2025-11-08 19:25:00|100.18|99.58|100.32|99.72|100.41|99.81|100.15|99.55|217
1762630200000|2025-11-08 19:30:00|100.31|99.71|100.42|99.82|100.5|99.9|100.24|99.64|156
1762630500000|2025-11-08 19:35:00|100.41|99.81|100.7|100.1|100.7|100.1|100.3|99.7|159
1762630800000|2025-11-08 19:40:00|100.71|100.11|100.72|100.12|100.84|100.24|100.69|100.09|118
1762631100000|2025-11-08 19:45:00|100.73|100.13|100.7|100.1|100.89|100.29|100.62|100.02|115
1762631400000|2025-11-08 19:50:00|100.69|100.09|100.76|100.16|100.82|100.22|100.66|100.06|133
1762631700000|2025-11-08 19:55:00|100.75|100.15|101.02|100.42|101.12|100.52|100.73|100.13|132
1762632000000|2025-11-08 20:00:00|101|100.4|101.19|100.59|101.23|100.63|100.99|100.39|218
1762632300000|2025-11-08 20:05:00|101.2|100.6|101.02|100.42|101.26|100.66|101.01|100.41|124
1762632600000|2025-11-08 20:10:00|101.01|100.41|100.96|100.36|101.17|100.57|100.94|100.34|93
1762632900000|2025-11-08 20:15:00|100.95|100.35|101.42|100.82|101.43|100.83|100.92|100.32|199
1762633200000|2025-11-08 20:20:00|101.4|100.8|101.36|100.76|101.44|100.84|101.24|100.64|161
1762633500000|2025-11-08 20:25:00|101.35|100.75|101.09|100.49|101.35|100.75|101.05|100.45|151
1762633800000|2025-11-08 20:30:00|101.11|100.51|101.24|100.64|101.29|100.69|101.09|100.49|142
1762634100000|2025-11-08 20:35:00|101.23|100.63|101.37|100.77|101.5|100.9|101.23|100.63|161
1762634400000|2025-11-08 20:40:00|101.38|100.78|101.47|100.87|101.51|100.91|101.35|100.75|119
1762634700000|2025-11-08 20:45:00|101.48|100.88|101.38|100.78|101.63|101.03|101.35|100.75|139
1762635000000|2025-11-08 20:50:00|101.39|100.79|101.18|100.58|101.4|100.8|101.13|100.53|133
1762635300000|2025-11-08 20:55:00|101.19|100.59|101.18|100.58|101.25|100.65|101.08|100.48|93
1762635600000|2025-11-08 21:00:00|101.17|100.57|100.97|100.37|101.17|100.57|100.96|100.36|91
1762635900000|2025-11-08 21:05:00|100.98|100.38|101.16|100.56|101.17|100.57|100.98|100.38|105
1762636200000|2025-11-08 21:10:00|101.18|100.58|101.04|100.44|101.2|100.6|101.03|100.43|100
1762636500000|2025-11-08 21:15:00|101.05|100.45|101.05|100.45|101.1|100.5|101|100.4|82
1762636800000|2025-11-08 21:20:00|101.04|100.44|101.01|100.41|101.11|100.51|101.01|100.41|62
1762637100000|2025-11-08 21:25:00|101.02|100.42|101.08|100.48|101.24|100.64|100.99|100.39|75
1762637400000|2025-11-08 21:30:00|101.07|100.47|101.31|100.71|101.35|100.75|100.97|100.37|93
1762637700000|2025-11-08 21:35:00|101.3|100.7|101.4|100.8|101.48|100.88|101.24|100.64|96
1762638000000|2025-11-08 21:40:00|101.41|100.81|101.47|100.87|101.63|101.03|101.41|100.81|85
1762638300000|2025-11-08 21:45:00|101.46|100.86|101.67|101.07|101.67|101.07|101.37|100.77|87
1762638600000|2025-11-08 21:50:00|101.68|101.08|101.44|100.84|101.69|101.09|101.3|100.7|135
1762638900000|2025-11-08 21:55:00|101.47|100.87|101.54|100.94|101.57|100.97|101.46|100.86|69
1762639200000|2025-11-08 22:00:00|101.53|100.93|101.63|101.03|101.69|101.09|101.51|100.91|68
1762639500000|2025-11-08 22:05:00|101.64|101.04|101.67|101.07|101.7|101.1|101.59|100.99|88
1762639800000|2025-11-08 22:10:00|101.68|101.08|101.88|101.28|101.96|101.36|101.68|101.08|100
1762640100000|2025-11-08 22:15:00|101.89|101.29|101.79|101.19|101.9|101.3|101.77|101.17|54
1762640400000|2025-11-08 22:20:00|101.8|101.2|102.13|101.53|102.22|101.62|101.8|101.2|156
1762640700000|2025-11-08 22:25:00|102.15|101.55|101.98|101.38|102.15|101.55|101.97|101.37|62
1762641000000|2025-11-08 22:30:00|102.01|101.41|102.03|101.43|102.11|101.51|101.96|101.36|87
1762641300000|2025-11-08 22:35:00|102.04|101.44|101.79|101.19|102.04|101.44|101.76|101.16|177
1762641600000|2025-11-08 22:40:00|101.81|101.21|101.77|101.17|101.89|101.29|101.73|101.13|72
1762641900000|2025-11-08 22:45:00|101.76|101.16|101.9|101.3|101.91|101.31|101.76|101.16|170
1762642200000|2025-11-08 22:50:00|101.89|101.29|102.02|101.42|102.08|101.48|101.87|101.27|54
1762642500000|2025-11-08 22:55:00|102.01|101.41|101.84|101.24|102.01|101.41|101.84|101.24|45
1762642800000|2025-11-08 23:00:00|101.86|101.26|101.75|101.15|101.96|101.36|101.67|101.07|135
1762643100000|2025-11-08 23:05:00|101.76|101.16|101.69|101.09|101.79|101.19|101.65|101.05|67
1762643400000|2025-11-08 23:10:00|101.7|101.1|102.08|101.48|102.09|101.49|101.69|101.09|184
1762643700000|2025-11-08 23:15:00|102.07|101.47|102.56|101.96|102.63|102.03|102.07|101.47|162
1762644000000|2025-11-08 23:20:00|102.55|101.95|102.58|101.98|102.59|101.99|102.35|101.75|111
1762644300000|2025-11-08 23:25:00|102.57|101.97|102.69|102.09|102.71|102.11|102.55|101.95|67
1762644600000|2025-11-08 23:30:00|102.7|102.1|103.59|102.99|103.65|103.05|102.7|102.1|284
1762644900000|2025-11-08 23:35:00|103.6|103|104.14|103.54|104.18|103.58|103.24|102.64|348
1762645200000|2025-11-08 23:40:00|104.15|103.55|104.32|103.72|104.47|103.87|104.02|103.42|317
1762645500000|2025-11-08 23:45:00|104.24|103.64|104.76|104.16|104.82|104.22|104.14|103.54|354
1762645800000|2025-11-08 23:50:00|104.75|104.15|105.69|105.09|105.84|105.24|104.72|104.12|460
1762646100000|2025-11-08 23:55:00|105.68|105.08|107.21|106.61|107.89|107.29|105.65|105.05|607
1762646400000|2025-11-09 00:00:00|107.23|106.63|107.87|107.27|108.11|107.51|106.02|105.42|768
1762646700000|2025-11-09 00:05:00|107.86|107.26|110.1|109.5|110.15|109.55|107.86|107.26|668
1762647000000|2025-11-09 00:10:00|110.11|109.51|108.43|107.83|110.16|109.56|108.29|107.69|629
1762647300000|2025-11-09 00:15:00|108.46|107.86|106.3|105.7|108.57|107.97|105.8|105.2|672
1762647600000|2025-11-09 00:20:00|106.32|105.72|106.28|105.68|106.69|106.09|105.75|105.15|514
1762647900000|2025-11-09 00:25:00|106.27|105.67|105.41|104.81|106.32|105.72|105.16|104.56|411
1762648200000|2025-11-09 00:30:00|105.39|104.79|105.3|104.7|105.67|105.07|104.58|103.98|446
1762648500000|2025-11-09 00:35:00|105.32|104.72|107.02|106.42|107.08|106.48|105.32|104.72|473
1762648800000|2025-11-09 00:40:00|107.01|106.41|106.5|105.9|107.28|106.68|106.48|105.88|374
1762649100000|2025-11-09 00:45:00|106.49|105.89|105.58|104.98|106.59|105.99|105.55|104.95|313
1762649400000|2025-11-09 00:50:00|105.6|105|104.99|104.39|105.7|105.1|104.58|103.98|376
1762649700000|2025-11-09 00:55:00|105.01|104.41|104.96|104.36|105.21|104.61|104.59|103.99|318
1762650000000|2025-11-09 01:00:00|104.95|104.35|105.95|105.35|106.1|105.5|104.93|104.33|387
1762650300000|2025-11-09 01:05:00|105.94|105.34|105.43|104.83|106.06|105.46|105.35|104.75|240
1762650600000|2025-11-09 01:10:00|105.42|104.82|105.16|104.56|105.76|105.16|105.04|104.44|288
1762650900000|2025-11-09 01:15:00|105.19|104.59|105.81|105.21|105.98|105.38|104.94|104.34|291
1762651200000|2025-11-09 01:20:00|105.8|105.2|106.35|105.75|106.86|106.26|105.79|105.19|342
1762651500000|2025-11-09 01:25:00|106.34|105.74|105.82|105.22|106.43|105.83|105.72|105.12|287
1762651800000|2025-11-09 01:30:00|105.83|105.23|105.78|105.18|106.19|105.59|105.67|105.07|278
1762652100000|2025-11-09 01:35:00|105.77|105.17|105.21|104.61|105.77|105.17|105.05|104.45|245
1762652400000|2025-11-09 01:40:00|105.2|104.6|105.27|104.67|105.37|104.77|104.55|103.95|273
1762652700000|2025-11-09 01:45:00|105.29|104.69|105.37|104.77|105.52|104.92|105.14|104.54|161
1762653000000|2025-11-09 01:50:00|105.36|104.76|105.47|104.87|105.66|105.06|105.31|104.71|187
1762653300000|2025-11-09 01:55:00|105.49|104.89|105.45|104.85|105.76|105.16|105.43|104.83|156
1762653600000|2025-11-09 02:00:00|105.44|104.84|104.94|104.34|105.44|104.84|104.76|104.16|213
1762653900000|2025-11-09 02:05:00|104.95|104.35|105.08|104.48|105.09|104.49|104.81|104.21|192
1762654200000|2025-11-09 02:10:00|105.11|104.51|104.65|104.05|105.18|104.58|104.61|104.01|120
1762654500000|2025-11-09 02:15:00|104.66|104.06|104.35|103.75|104.68|104.08|103.96|103.36|272
1762654800000|2025-11-09 02:20:00|104.38|103.78|104.2|103.6|104.38|103.78|104.1|103.5|196
1762655100000|2025-11-09 02:25:00|104.19|103.59|103.85|103.25|104.26|103.66|103.64|103.04|188
1762655400000|2025-11-09 02:30:00|103.84|103.24|102.09|101.49|103.92|103.32|102.06|101.46|389
1762655700000|2025-11-09 02:35:00|102.11|101.51|102.35|101.75|102.81|102.21|102.11|101.51|323
1762656000000|2025-11-09 02:40:00|102.36|101.76|102.26|101.66|102.69|102.09|102.11|101.51|235
1762656300000|2025-11-09 02:45:00|102.27|101.67|102.38|101.78|102.71|102.11|102.24|101.64|259
1762656600000|2025-11-09 02:50:00|102.39|101.79|101.96|101.36|102.5|101.9|101.68|101.08|263
1762656900000|2025-11-09 02:55:00|101.94|101.34|101.82|101.22|102.02|101.42|101.39|100.79|350
1762657200000|2025-11-09 03:00:00|101.83|101.23|101.69|101.09|102.03|101.43|101.55|100.95|347
1762657500000|2025-11-09 03:05:00|101.7|101.1|102.24|101.64|102.25|101.65|101.63|101.03|343
1762657800000|2025-11-09 03:10:00|102.22|101.62|101.9|101.3|102.22|101.62|101.8|101.2|224
1762658100000|2025-11-09 03:15:00|101.91|101.31|101.59|100.99|101.91|101.31|101.54|100.94|271
1762658400000|2025-11-09 03:20:00|101.58|100.98|100.46|99.86|101.72|101.12|100.32|99.72|419
1762658700000|2025-11-09 03:25:00|100.49|99.89|100.51|99.91|100.65|100.05|100.27|99.67|354
1762659000000|2025-11-09 03:30:00|100.52|99.92|100.37|99.77|100.66|100.06|100.25|99.65|232
1762659300000|2025-11-09 03:35:00|100.36|99.76|100.29|99.69|100.67|100.07|99.95|99.35|212
1762659600000|2025-11-09 03:40:00|100.3|99.7|100.3|99.7|100.56|99.96|100.28|99.68|177
1762659900000|2025-11-09 03:45:00|100.31|99.71|100.45|99.85|100.61|100.01|99.98|99.38|242
1762660200000|2025-11-09 03:50:00|100.44|99.84|100.53|99.93|100.61|100.01|100.43|99.83|150
1762660500000|2025-11-09 03:55:00|100.5|99.9|100.4|99.8|100.5|99.9|100.31|99.71|152
1762660800000|2025-11-09 04:00:00|100.41|99.81|100.46|99.86|100.73|100.13|100.35|99.75|163
1762661100000|2025-11-09 04:05:00|100.45|99.85|100.56|99.96|100.6|100|100.33|99.73|141
1762661400000|2025-11-09 04:10:00|100.57|99.97|100.78|100.18|100.78|100.18|100.5|99.9|135
1762661700000|2025-11-09 04:15:00|100.79|100.19|101.29|100.69|101.43|100.83|100.79|100.19|232
1762662000000|2025-11-09 04:20:00|101.3|100.7|101.17|100.57|101.59|100.99|101.16|100.56|186
1762662300000|2025-11-09 04:25:00|101.18|100.58|101.23|100.63|101.33|100.73|101.11|100.51|111
1762662600000|2025-11-09 04:30:00|101.22|100.62|100.98|100.38|101.41|100.81|100.96|100.36|150
1762662900000|2025-11-09 04:35:00|100.99|100.39|100.67|100.07|100.99|100.39|100.61|100.01|129
1762663200000|2025-11-09 04:40:00|100.66|100.06|100.34|99.74|100.67|100.07|100.24|99.64|121
1762663500000|2025-11-09 04:45:00|100.35|99.75|100.39|99.79|100.44|99.84|100.14|99.54|121
1762663800000|2025-11-09 04:50:00|100.38|99.78|100.49|99.89|100.64|100.04|100.38|99.78|100
1762664100000|2025-11-09 04:55:00|100.48|99.88|100.7|100.1|100.75|100.15|100.47|99.87|101
1762664400000|2025-11-09 05:00:00|100.69|100.09|100.44|99.84|100.69|100.09|100.35|99.75|113
1762664700000|2025-11-09 05:05:00|100.45|99.85|100.63|100.03|100.82|100.22|100.45|99.85|144
1762665000000|2025-11-09 05:10:00|100.64|100.04|100.67|100.07|100.77|100.17|100.53|99.93|110
1762665300000|2025-11-09 05:15:00|100.66|100.06|100.75|100.15|100.95|100.35|100.66|100.06|146
1762665600000|2025-11-09 05:20:00|100.76|100.16|100.47|99.87|100.79|100.19|100.41|99.81|124
1762665900000|2025-11-09 05:25:00|100.48|99.88|100.71|100.11|100.72|100.12|100.43|99.83|123
1762666200000|2025-11-09 05:30:00|100.68|100.08|99.98|99.38|100.74|100.14|99.95|99.35|230
1762666500000|2025-11-09 05:35:00|99.99|99.39|100.09|99.49|100.14|99.54|99.81|99.21|106
1762666800000|2025-11-09 05:40:00|100.1|99.5|100.33|99.73|100.39|99.79|100.1|99.5|95
1762667100000|2025-11-09 05:45:00|100.35|99.75|100.91|100.31|101.02|100.42|100.23|99.63|187
1762667400000|2025-11-09 05:50:00|100.9|100.3|100.67|100.07|100.95|100.35|100.66|100.06|104
1762667700000|2025-11-09 05:55:00|100.68|100.08|100.89|100.29|100.99|100.39|100.68|100.08|127
1762668000000|2025-11-09 06:00:00|100.88|100.28|100.75|100.15|101.08|100.48|100.75|100.15|115
1762668300000|2025-11-09 06:05:00|100.74|100.14|100.57|99.97|100.78|100.18|100.52|99.92|147
1762668600000|2025-11-09 06:10:00|100.59|99.99|100.69|100.09|100.69|100.09|100.36|99.76|85
1762668900000|2025-11-09 06:15:00|100.68|100.08|101.01|100.41|101.01|100.41|100.68|100.08|113
1762669200000|2025-11-09 06:20:00|101.02|100.42|101.18|100.58|101.19|100.59|100.86|100.26|111
1762669500000|2025-11-09 06:25:00|101.17|100.57|101.43|100.83|101.45|100.85|101.15|100.55|140
1762669800000|2025-11-09 06:30:00|101.42|100.82|101.63|101.03|101.88|101.28|101.34|100.74|233
1762670100000|2025-11-09 06:35:00|101.64|101.04|102.2|101.6|102.26|101.66|101.62|101.02|188
1762670400000|2025-11-09 06:40:00|102.19|101.59|102.17|101.57|102.34|101.74|102.14|101.54|201
1762670700000|2025-11-09 06:45:00|102.19|101.59|102.02|101.42|102.21|101.61|101.89|101.29|128
1762671000000|2025-11-09 06:50:00|102.05|101.45|101.46|100.86|102.05|101.45|101.37|100.77|149
1762671300000|2025-11-09 06:55:00|101.45|100.85|101.48|100.88|101.5|100.9|101.16|100.56|128
1762671600000|2025-11-09 07:00:00|101.49|100.89|101.53|100.93|101.6|101|101.22|100.62|113
1762671900000|2025-11-09 07:05:00|101.52|100.92|101.35|100.75|101.52|100.92|101.34|100.74|102
1762672200000|2025-11-09 07:10:00|101.36|100.76|101.78|101.18|101.84|101.24|101.36|100.76|104
1762672500000|2025-11-09 07:15:00|101.77|101.17|101.63|101.03|101.91|101.31|101.46|100.86|90
1762672800000|2025-11-09 07:20:00|101.65|101.05|101.3|100.7|101.65|101.05|101.28|100.68|63
1762673100000|2025-11-09 07:25:00|101.32|100.72|101.45|100.85|101.52|100.92|101.32|100.72|73
1762673400000|2025-11-09 07:30:00|101.46|100.86|101.94|101.34|102.01|101.41|101.46|100.86|190
1762673700000|2025-11-09 07:35:00|101.96|101.36|101.63|101.03|101.98|101.38|101.55|100.95|143
1762674000000|2025-11-09 07:40:00|101.65|101.05|101.7|101.1|101.81|101.21|101.65|101.05|54
1762674300000|2025-11-09 07:45:00|101.72|101.12|101.64|101.04|101.72|101.12|101.6|101|75
1762674600000|2025-11-09 07:50:00|101.65|101.05|101.73|101.13|101.77|101.17|101.64|101.04|110
1762674900000|2025-11-09 07:55:00|101.72|101.12|101.88|101.28|101.88|101.28|101.52|100.92|126
1762675200000|2025-11-09 08:00:00|101.87|101.27|101.55|100.95|101.94|101.34|101.41|100.81|183
1762675500000|2025-11-09 08:05:00|101.58|100.98|101.6|101|101.62|101.02|101.41|100.81|83
1762675800000|2025-11-09 08:10:00|101.59|100.99|101.75|101.15|101.76|101.16|101.53|100.93|91
1762676100000|2025-11-09 08:15:00|101.74|101.14|101.51|100.91|101.75|101.15|101.47|100.87|75
1762676400000|2025-11-09 08:20:00|101.5|100.9|101.38|100.78|101.5|100.9|101.27|100.67|128
1762676700000|2025-11-09 08:25:00|101.37|100.77|101.21|100.61|101.37|100.77|101.16|100.56|79
1762677000000|2025-11-09 08:30:00|101.23|100.63|101.27|100.67|101.45|100.85|101.2|100.6|88
1762677300000|2025-11-09 08:35:00|101.26|100.66|100.87|100.27|101.28|100.68|100.85|100.25|125
1762677600000|2025-11-09 08:40:00|100.88|100.28|101.35|100.75|101.37|100.77|100.88|100.28|132
1762677900000|2025-11-09 08:45:00|101.34|100.74|101.26|100.66|101.47|100.87|101.19|100.59|142
1762678200000|2025-11-09 08:50:00|101.25|100.65|101.49|100.89|101.58|100.98|101.25|100.65|97
1762678500000|2025-11-09 08:55:00|101.5|100.9|101.52|100.92|101.55|100.95|101.41|100.81|45
1762678800000|2025-11-09 09:00:00|101.51|100.91|101.58|100.98|101.59|100.99|101.45|100.85|83
1762679100000|2025-11-09 09:05:00|101.59|100.99|101.7|101.1|101.8|101.2|101.5|100.9|104
1762679400000|2025-11-09 09:10:00|101.69|101.09|101.51|100.91|101.7|101.1|101.49|100.89|91
1762679700000|2025-11-09 09:15:00|101.5|100.9|101.46|100.86|101.52|100.92|101.27|100.67|89
1762680000000|2025-11-09 09:20:00|101.47|100.87|101.74|101.14|101.76|101.16|101.45|100.85|75
1762680300000|2025-11-09 09:25:00|101.72|101.12|101.62|101.02|101.72|101.12|101.6|101|52
1762680600000|2025-11-09 09:30:00|101.63|101.03|101.2|100.6|101.65|101.05|101.06|100.46|100
1762680900000|2025-11-09 09:35:00|101.19|100.59|101.08|100.48|101.26|100.66|100.96|100.36|97
1762681200000|2025-11-09 09:40:00|101.07|100.47|100.69|100.09|101.09|100.49|100.65|100.05|77
1762681500000|2025-11-09 09:45:00|100.68|100.08|100.64|100.04|100.7|100.1|100.46|99.86|111
1762681800000|2025-11-09 09:50:00|100.6|100|100.4|99.8|100.65|100.05|100.35|99.75|113
1762682100000|2025-11-09 09:55:00|100.41|99.81|100.26|99.66|100.46|99.86|100.25|99.65|92
1762682400000|2025-11-09 10:00:00|100.25|99.65|100.14|99.54|100.25|99.65|99.96|99.36|170
1762682700000|2025-11-09 10:05:00|100.13|99.53|99.95|99.35|100.13|99.53|99.83|99.23|143
1762683000000|2025-11-09 10:10:00|99.94|99.34|99.54|98.94|99.97|99.37|99.49|98.89|126
1762683300000|2025-11-09 10:15:00|99.53|98.93|99.5|98.9|99.77|99.17|99.48|98.88|146
1762683600000|2025-11-09 10:20:00|99.51|98.91|99.51|98.91|99.57|98.97|99.45|98.85|169
1762683900000|2025-11-09 10:25:00|99.52|98.92|100.28|99.68|100.38|99.78|99.21|98.61|289
1762684200000|2025-11-09 10:30:00|100.27|99.67|100.85|100.25|100.95|100.35|99.96|99.36|287
1762684500000|2025-11-09 10:35:00|100.86|100.26|101.92|101.32|101.92|101.32|100.8|100.2|471
1762684800000|2025-11-09 10:40:00|101.96|101.36|102.25|101.65|102.3|101.7|101.57|100.97|474
1762685100000|2025-11-09 10:45:00|102.24|101.64|103.13|102.53|103.21|102.61|102.19|101.59|504
1762685400000|2025-11-09 10:50:00|103.12|102.52|105.21|104.61|105.92|105.32|103.05|102.45|677
1762685700000|2025-11-09 10:55:00|105.17|104.57|105.76|105.16|106.09|105.49|104.03|103.43|645
1762686000000|2025-11-09 11:00:00|105.77|105.17|106.76|106.16|106.86|106.26|105.33|104.73|758
1762686300000|2025-11-09 11:05:00|106.75|106.15|105.64|105.04|106.81|106.21|105.43|104.83|577
1762686600000|2025-11-09 11:10:00|105.65|105.05|105.77|105.17|106.16|105.56|105.41|104.81|565
1762686900000|2025-11-09 11:15:00|105.78|105.18|105.2|104.6|105.8|105.2|104.89|104.29|443
1762687200000|2025-11-09 11:20:00|105.22|104.62|104.96|104.36|105.83|105.23|104.92|104.32|419
1762687500000|2025-11-09 11:25:00|104.97|104.37|105.41|104.81|105.75|105.15|104.97|104.37|331
1762687800000|2025-11-09 11:30:00|105.43|104.83|104.78|104.18|105.53|104.93|104.53|103.93|286
1762688100000|2025-11-09 11:35:00|104.79|104.19|104.87|104.27|105.06|104.46|104.73|104.13|217
1762688400000|2025-11-09 11:40:00|104.88|104.28|105.17|104.57|105.21|104.61|104.62|104.02|246
1762688700000|2025-11-09 11:45:00|105.18|104.58|103.41|102.81|105.18|104.58|102.88|102.28|393
1762689000000|2025-11-09 11:50:00|103.4|102.8|102.35|101.75|103.42|102.82|102.29|101.69|302
1762689300000|2025-11-09 11:55:00|102.36|101.76|102.39|101.79|102.59|101.99|102.1|101.5|311
1762689600000|2025-11-09 12:00:00|102.38|101.78|102.11|101.51|102.43|101.83|101.46|100.86|320
1762689900000|2025-11-09 12:05:00|102.12|101.52|102.32|101.72|102.43|101.83|101.48|100.88|293
1762690200000|2025-11-09 12:10:00|102.31|101.71|102.54|101.94|102.88|102.28|102.15|101.55|291
1762690500000|2025-11-09 12:15:00|102.52|101.92|102.85|102.25|102.86|102.26|102.26|101.66|270
1762690800000|2025-11-09 12:20:00|102.84|102.24|103.09|102.49|103.25|102.65|102.73|102.13|353
1762691100000|2025-11-09 12:25:00|103.08|102.48|102.87|102.27|103.08|102.48|102.78|102.18|215
1762691400000|2025-11-09 12:30:00|102.86|102.26|103.03|102.43|103.13|102.53|102.82|102.22|202
1762691700000|2025-11-09 12:35:00|103.02|102.42|103.59|102.99|103.66|103.06|103.01|102.41|235
1762692000000|2025-11-09 12:40:00|103.58|102.98|103.35|102.75|103.62|103.02|103.34|102.74|216
1762692300000|2025-11-09 12:45:00|103.36|102.76|103.64|103.04|103.66|103.06|103.11|102.51|222
1762692600000|2025-11-09 12:50:00|103.63|103.03|103.65|103.05|103.76|103.16|103.53|102.93|166
1762692900000|2025-11-09 12:55:00|103.64|103.04|102.96|102.36|103.72|103.12|102.9|102.3|231
1762693200000|2025-11-09 13:00:00|102.97|102.37|102.87|102.27|103.27|102.67|102.77|102.17|228
1762693500000|2025-11-09 13:05:00|102.85|102.25|102.85|102.25|103.33|102.73|102.84|102.24|165
1762693800000|2025-11-09 13:10:00|102.84|102.24|103.08|102.48|103.12|102.52|102.83|102.23|201
1762694100000|2025-11-09 13:15:00|103.09|102.49|102.7|102.1|103.21|102.61|102.69|102.09|194
1762694400000|2025-11-09 13:20:00|102.73|102.13|102.76|102.16|102.8|102.2|102.34|101.74|227
1762694700000|2025-11-09 13:25:00|102.75|102.15|103.23|102.63|103.28|102.68|102.75|102.15|171
1762695000000|2025-11-09 13:30:00|103.24|102.64|104.27|103.67|104.4|103.8|103.2|102.6|333
1762695300000|2025-11-09 13:35:00|104.26|103.66|104.46|103.86|104.5|103.9|104.09|103.49|355
1762695600000|2025-11-09 13:40:00|104.47|103.87|104.43|103.83|104.47|103.87|104.11|103.51|271
1762695900000|2025-11-09 13:45:00|104.42|103.82|104.74|104.14|104.74|104.14|104.21|103.61|225
1762696200000|2025-11-09 13:50:00|104.73|104.13|105.02|104.42|105.38|104.78|104.63|104.03|380
1762696500000|2025-11-09 13:55:00|105.01|104.41|105.16|104.56|105.18|104.58|104.71|104.11|248
1762696800000|2025-11-09 14:00:00|105.15|104.55|104.85|104.25|105.15|104.55|104.63|104.03|305
1762697100000|2025-11-09 14:05:00|104.84|104.24|105.7|105.1|105.78|105.18|104.74|104.14|312
1762697400000|2025-11-09 14:10:00|105.71|105.11|106.05|105.45|106.19|105.59|105.55|104.95|382
1762697700000|2025-11-09 14:15:00|106.06|105.46|106.42|105.82|106.52|105.92|105.54|104.94|437
1762698000000|2025-11-09 14:20:00|106.41|105.81|106.66|106.06|106.66|106.06|106.07|105.47|318
1762698300000|2025-11-09 14:25:00|106.67|106.07|108.72|108.12|108.93|108.33|106.67|106.07|639
1762698600000|2025-11-09 14:30:00|108.73|108.13|108.51|107.91|109.07|108.47|107.8|107.2|635
1762698900000|2025-11-09 14:35:00|108.5|107.9|109.59|108.99|110.12|109.52|108.49|107.89|667
1762699200000|2025-11-09 14:40:00|109.57|108.97|109.07|108.47|109.93|109.33|108.71|108.11|614
1762699500000|2025-11-09 14:45:00|109.04|108.44|107.7|107.1|109.04|108.44|107.57|106.97|499
1762699800000|2025-11-09 14:50:00|107.69|107.09|107.87|107.27|108.32|107.72|107.68|107.08|442
1762700100000|2025-11-09 14:55:00|107.89|107.29|106.66|106.06|107.92|107.32|106.48|105.88|444
1762700400000|2025-11-09 15:00:00|106.67|106.07|107.66|107.06|107.67|107.07|106.38|105.78|509
1762700700000|2025-11-09 15:05:00|107.65|107.05|107.74|107.14|108.05|107.45|107.16|106.56|483
1762701000000|2025-11-09 15:10:00|107.79|107.19|107.82|107.22|108.19|107.59|107.68|107.08|347
1762701300000|2025-11-09 15:15:00|107.84|107.24|109.77|109.17|110.08|109.48|107.72|107.12|517
1762701600000|2025-11-09 15:20:00|109.76|109.16|109.25|108.65|110.15|109.55|109.11|108.51|565
1762701900000|2025-11-09 15:25:00|109.22|108.62|109.31|108.71|109.58|108.98|108.57|107.97|418
1762702200000|2025-11-09 15:30:00|109.32|108.72|108.67|108.07|109.34|108.74|108.67|108.07|352
1762702500000|2025-11-09 15:35:00|108.68|108.08|108.83|108.23|109|108.4|108.19|107.59|345
1762702800000|2025-11-09 15:40:00|108.85|108.25|108.53|107.93|108.85|108.25|108.42|107.82|247
1762703100000|2025-11-09 15:45:00|108.52|107.92|107.77|107.17|108.53|107.93|107.44|106.84|297
1762703400000|2025-11-09 15:50:00|107.74|107.14|107.33|106.73|108.18|107.58|107.3|106.7|330
1762703700000|2025-11-09 15:55:00|107.35|106.75|107.17|106.57|107.38|106.78|106.85|106.25|341
1762704000000|2025-11-09 16:00:00|107.16|106.56|107.1|106.5|107.3|106.7|106.77|106.17|290
1762704300000|2025-11-09 16:05:00|107.09|106.49|106.63|106.03|107.23|106.63|106.55|105.95|317
1762704600000|2025-11-09 16:10:00|106.64|106.04|106.29|105.69|106.79|106.19|106.17|105.57|266
1762704900000|2025-11-09 16:15:00|106.3|105.7|106.4|105.8|106.45|105.85|106.06|105.46|280
1762705200000|2025-11-09 16:20:00|106.41|105.81|106.72|106.12|106.92|106.32|106.41|105.81|305
1762705500000|2025-11-09 16:25:00|106.71|106.11|106.95|106.35|107.1|106.5|106.68|106.08|201
1762705800000|2025-11-09 16:30:00|106.94|106.34|106.15|105.55|106.94|106.34|106.13|105.53|290
1762706100000|2025-11-09 16:35:00|106.14|105.54|106.15|105.55|106.37|105.77|105.98|105.38|232
1762706400000|2025-11-09 16:40:00|106.14|105.54|106.16|105.56|106.32|105.72|106.03|105.43|170
1762706700000|2025-11-09 16:45:00|106.15|105.55|106.62|106.02|106.62|106.02|106.06|105.46|168
1762707000000|2025-11-09 16:50:00|106.63|106.03|106.25|105.65|106.81|106.21|106.23|105.63|225
1762707300000|2025-11-09 16:55:00|106.24|105.64|106.05|105.45|106.24|105.64|105.2|104.6|368
1762707600000|2025-11-09 17:00:00|106.07|105.47|106.02|105.42|106.29|105.69|105.71|105.11|186
1762707900000|2025-11-09 17:05:00|106.03|105.43|106.16|105.56|106.16|105.56|105.81|105.21|160
1762708200000|2025-11-09 17:10:00|106.17|105.57|105.92|105.32|106.29|105.69|105.89|105.29|146
1762708500000|2025-11-09 17:15:00|105.9|105.3|105.61|105.01|106.09|105.49|105.51|104.91|163
1762708800000|2025-11-09 17:20:00|105.62|105.02|105.7|105.1|105.7|105.1|105.14|104.54|189
1762709100000|2025-11-09 17:25:00|105.69|105.09|105.68|105.08|105.7|105.1|105.35|104.75|150
1762709400000|2025-11-09 17:30:00|105.67|105.07|105.64|105.04|105.71|105.11|105.54|104.94|131
1762709700000|2025-11-09 17:35:00|105.63|105.03|105.5|104.9|105.69|105.09|105.44|104.84|117
1762710000000|2025-11-09 17:40:00|105.52|104.92|105.25|104.65|105.54|104.94|104.94|104.34|211
1762710300000|2025-11-09 17:45:00|105.24|104.64|105.69|105.09|105.69|105.09|105.22|104.62|128
1762710600000|2025-11-09 17:50:00|105.7|105.1|105.54|104.94|105.83|105.23|105.49|104.89|115
1762710900000|2025-11-09 17:55:00|105.55|104.95|105.47|104.87|105.59|104.99|105.43|104.83|75
1762711200000|2025-11-09 18:00:00|105.48|104.88|105.76|105.16|105.85|105.25|105.48|104.88|158
1762711500000|2025-11-09 18:05:00|105.75|105.15|105.46|104.86|105.75|105.15|105.29|104.69|183
1762711800000|2025-11-09 18:10:00|105.45|104.85|105.08|104.48|105.46|104.86|104.95|104.35|142
1762712100000|2025-11-09 18:15:00|105.07|104.47|105.28|104.68|105.3|104.7|104.82|104.22|169
1762712400000|2025-11-09 18:20:00|105.27|104.67|105.16|104.56|105.3|104.7|105.08|104.48|115
1762712700000|2025-11-09 18:25:00|105.15|104.55|105.52|104.92|105.58|104.98|105.15|104.55|146
1762713000000|2025-11-09 18:30:00|105.51|104.91|105.68|105.08|105.69|105.09|105.51|104.91|105
1762713300000|2025-11-09 18:35:00|105.69|105.09|106.19|105.59|106.29|105.69|105.56|104.96|190
1762713600000|2025-11-09 18:40:00|106.18|105.58|106.88|106.28|107.05|106.45|106.09|105.49|211
1762713900000|2025-11-09 18:45:00|106.89|106.29|108.02|107.42|108.25|107.65|106.87|106.27|365
1762714200000|2025-11-09 18:50:00|108.03|107.43|108.7|108.1|108.7|108.1|107.95|107.35|450
1762714500000|2025-11-09 18:55:00|108.72|108.12|108.9|108.3|109.17|108.57|108.42|107.82|443
1762714800000|2025-11-09 19:00:00|108.89|108.29|108.23|107.63|108.91|108.31|108.04|107.44|328
1762715100000|2025-11-09 19:05:00|108.24|107.64|108.51|107.91|108.66|108.06|108.08|107.48|274
1762715400000|2025-11-09 19:10:00|108.52|107.92|108.83|108.23|109.21|108.61|108.5|107.9|367
1762715700000|2025-11-09 19:15:00|108.82|108.22|109.61|109.01|109.66|109.06|108.8|108.2|297
1762716000000|2025-11-09 19:20:00|109.58|108.98|109.48|108.88|109.59|108.99|109.07|108.47|365
1762716300000|2025-11-09 19:25:00|109.49|108.89|109.28|108.68|109.56|108.96|109.18|108.58|295
1762716600000|2025-11-09 19:30:00|109.29|108.69|109.23|108.63|109.58|108.98|109.11|108.51|357
1762716900000|2025-11-09 19:35:00|109.24|108.64|109.11|108.51|109.43|108.83|108.82|108.22|282
1762717200000|2025-11-09 19:40:00|109.1|108.5|108.66|108.06|109.24|108.64|108.61|108.01|160
1762717500000|2025-11-09 19:45:00|108.67|108.07|109.31|108.71|109.4|108.8|108.65|108.05|219
1762717800000|2025-11-09 19:50:00|109.32|108.72|109.94|109.34|109.97|109.37|109.19|108.59|331
1762718100000|2025-11-09 19:55:00|109.93|109.33|109.82|109.22|109.93|109.33|109.62|109.02|246
1762718400000|2025-11-09 20:00:00|109.79|109.19|109.55|108.95|109.79|109.19|109.25|108.65|309
1762718700000|2025-11-09 20:05:00|109.56|108.96|109.54|108.94|109.9|109.3|109.22|108.62|244
1762719000000|2025-11-09 20:10:00|109.52|108.92|110.06|109.46|110.11|109.51|109.49|108.89|279
1762719300000|2025-11-09 20:15:00|110.07|109.47|110.91|110.31|111.46|110.86|110.01|109.41|495
1762719600000|2025-11-09 20:20:00|110.9|110.3|111.33|110.73|111.94|111.34|110.84|110.24|531
1762719900000|2025-11-09 20:25:00|111.32|110.72|110.97|110.37|111.37|110.77|110.9|110.3|358
1762720200000|2025-11-09 20:30:00|110.96|110.36|112.7|110.9|112.7|111.42|110.85|110.25|405
1762720500000|2025-11-09 20:35:00|112.72|110.92|112.95|111.15|113.15|111.35|112.6|110.8|382
1762720800000|2025-11-09 20:40:00|112.94|111.14|113.16|111.36|114.32|112.52|112.92|111.12|616
1762721100000|2025-11-09 20:45:00|113.13|111.33|112.26|110.46|113.56|111.76|111.87|110.07|529
1762721400000|2025-11-09 20:50:00|112.27|110.47|112.62|110.82|112.82|111.02|112.13|110.33|438
1762721700000|2025-11-09 20:55:00|112.63|110.83|112.3|110.5|113.43|111.63|112.27|110.47|409
1762722000000|2025-11-09 21:00:00|112.31|110.51|112.47|110.67|112.9|111.1|112.02|110.22|463
1762722300000|2025-11-09 21:05:00|112.46|110.66|112.55|110.75|112.72|110.92|112.27|110.47|307
1762722600000|2025-11-09 21:10:00|112.54|110.74|112.45|110.65|112.57|110.77|111.79|109.99|333
1762722900000|2025-11-09 21:15:00|112.46|110.66|112.25|110.45|112.57|110.77|111.63|109.83|323
1762723200000|2025-11-09 21:20:00|112.24|110.44|111.88|110.08|112.71|110.91|111.84|110.04|264
1762723500000|2025-11-09 21:25:00|111.87|110.07|111.59|109.79|111.97|110.17|111.25|109.45|270
1762723800000|2025-11-09 21:30:00|111.63|109.83|111.79|109.99|111.94|110.14|111.57|109.77|201
1762724100000|2025-11-09 21:35:00|111.8|110|111.95|110.15|112.2|110.4|111.67|109.87|191
1762724400000|2025-11-09 21:40:00|111.96|110.16|111.8|110|112.22|110.42|111.67|109.87|202
1762724700000|2025-11-09 21:45:00|111.79|109.99|111.65|109.85|112|110.2|111.57|109.77|136
1762725000000|2025-11-09 21:50:00|111.66|109.86|111.28|109.48|111.75|109.95|111.28|109.48|190
1762725300000|2025-11-09 21:55:00|111.29|109.49|111.84|110.04|111.99|110.19|111.04|109.24|333
1762725600000|2025-11-09 22:00:00|111.85|110.05|111.11|110.51|111.88|110.62|110.9|109.73|227
1762725900000|2025-11-09 22:05:00|111.08|110.48|110.76|110.16|111.08|110.48|110.63|110.03|163
1762726200000|2025-11-09 22:10:00|110.77|110.17|111.69|111.09|111.69|111.09|110.76|110.16|220
1762726500000|2025-11-09 22:15:00|111.7|111.1|113.57|112.97|113.73|113.13|111.61|111.01|526
1762726800000|2025-11-09 22:20:00|113.58|112.98|113.75|113.15|113.86|113.26|113.2|112.6|403
1762727100000|2025-11-09 22:25:00|113.74|113.14|112.7|112.1|113.74|113.14|112.7|112.1|436
1762727400000|2025-11-09 22:30:00|112.69|112.09|111.7|111.1|113.12|112.52|111.6|111|384
1762727700000|2025-11-09 22:35:00|111.68|111.08|111.29|110.69|111.92|111.32|111.13|110.53|354
1762728000000|2025-11-09 22:40:00|111.3|110.7|111.61|111.01|111.61|111.01|111.17|110.57|157
1762728300000|2025-11-09 22:45:00|111.62|111.02|111.91|111.31|111.98|111.38|111.4|110.8|200
1762728600000|2025-11-09 22:50:00|111.9|111.3|111.91|111.31|112.11|111.51|111.47|110.87|197
1762728900000|2025-11-09 22:55:00|111.92|111.32|111.74|111.14|111.97|111.37|111.44|110.84|233
1762729200000|2025-11-09 23:00:00|111.75|111.15|112.25|111.65|112.77|112.17|111.75|111.15|483
1762729500000|2025-11-09 23:05:00|112.27|111.67|111.21|110.61|112.34|111.74|111.1|110.5|495
1762729800000|2025-11-09 23:10:00|111.2|110.6|110.49|109.89|111.21|110.61|110.19|109.59|428
1762730100000|2025-11-09 23:15:00|110.47|109.87|110.12|109.52|110.61|110.01|110.12|109.52|375
1762730400000|2025-11-09 23:20:00|110.11|109.51|109.51|108.91|110.16|109.56|109.48|108.88|392
1762730700000|2025-11-09 23:25:00|109.5|108.9|109.62|109.02|109.9|109.3|109.5|108.9|284
1762731000000|2025-11-09 23:30:00|109.63|109.03|109.8|109.2|109.84|109.24|109.49|108.89|249
1762731300000|2025-11-09 23:35:00|109.79|109.19|109.5|108.9|109.88|109.28|109.49|108.89|229
1762731600000|2025-11-09 23:40:00|109.51|108.91|109.42|108.82|109.53|108.93|109.31|108.71|215
1762731900000|2025-11-09 23:45:00|109.41|108.81|109.62|109.02|109.62|109.02|109.34|108.74|175
1762732200000|2025-11-09 23:50:00|109.61|109.01|110.13|109.53|110.21|109.61|109.61|109.01|340
1762732500000|2025-11-09 23:55:00|110.12|109.52|110.6|110|110.66|110.06|110.1|109.5|209
1762732800000|2025-11-10 00:00:00|110.59|109.99|109.79|109.19|110.96|110.36|109.62|109.02|484
1762733100000|2025-11-10 00:05:00|109.78|109.18|110.21|109.61|110.58|109.98|109.52|108.92|422
1762733400000|2025-11-10 00:10:00|110.23|109.63|110.42|109.82|110.45|109.85|109.95|109.35|361
1762733700000|2025-11-10 00:15:00|110.43|109.83|110.78|110.18|110.78|110.18|110.25|109.65|404
1762734000000|2025-11-10 00:20:00|110.79|110.19|110.89|110.29|111.95|111.35|110.57|109.97|491
1762734300000|2025-11-10 00:25:00|110.9|110.3|110.68|110.08|110.96|110.36|110.42|109.82|347
1762734600000|2025-11-10 00:30:00|110.67|110.07|110.96|110.36|111.19|110.59|110.54|109.94|358
1762734900000|2025-11-10 00:35:00|110.95|110.35|111.77|111.17|111.78|111.18|110.87|110.27|363
1762735200000|2025-11-10 00:40:00|111.76|111.16|111.93|111.33|112.48|111.88|111.59|110.99|435
1762735500000|2025-11-10 00:45:00|111.95|111.35|111.39|110.79|111.95|111.35|111.28|110.68|357
1762735800000|2025-11-10 00:50:00|111.41|110.81|111.53|110.93|111.76|111.16|111.13|110.53|393
1762736100000|2025-11-10 00:55:00|111.52|110.92|110.51|109.91|111.54|110.94|110.39|109.79|359
1762736400000|2025-11-10 01:00:00|110.5|109.9|110.36|109.76|110.94|110.34|110.22|109.62|435
1762736700000|2025-11-10 01:05:00|110.35|109.75|110.02|109.42|110.43|109.83|109.62|109.02|459
1762737000000|2025-11-10 01:10:00|110.04|109.44|110.53|109.93|110.72|110.12|110.04|109.44|324
1762737300000|2025-11-10 01:15:00|110.52|109.92|110.2|109.6|110.67|110.07|109.98|109.38|351
1762737600000|2025-11-10 01:20:00|110.21|109.61|109.8|109.2|110.21|109.61|109.57|108.97|298
1762737900000|2025-11-10 01:25:00|109.81|109.21|109.46|108.86|109.82|109.22|109.21|108.61|334
1762738200000|2025-11-10 01:30:00|109.44|108.84|110.77|110.17|111.19|110.59|109.39|108.79|554
1762738500000|2025-11-10 01:35:00|110.78|110.18|111.14|110.54|111.63|111.03|110.71|110.11|485
1762738800000|2025-11-10 01:40:00|111.13|110.53|110.38|109.78|111.15|110.55|110.35|109.75|247
1762739100000|2025-11-10 01:45:00|110.39|109.79|110.35|109.75|110.47|109.87|110.06|109.46|329
1762739400000|2025-11-10 01:50:00|110.34|109.74|109.95|109.35|110.58|109.98|109.85|109.25|366
1762739700000|2025-11-10 01:55:00|109.96|109.36|110.27|109.67|110.42|109.82|109.89|109.29|329
1762740000000|2025-11-10 02:00:00|110.26|109.66|109.93|109.33|110.26|109.66|109.53|108.93|315
1762740300000|2025-11-10 02:05:00|109.92|109.32|110.02|109.42|110.21|109.61|109.75|109.15|278
1762740600000|2025-11-10 02:10:00|110.03|109.43|110.44|109.84|110.44|109.84|109.99|109.39|189
1762740900000|2025-11-10 02:15:00|110.46|109.86|110.19|109.59|110.46|109.86|110.06|109.46|193
1762741200000|2025-11-10 02:20:00|110.2|109.6|110.45|109.85|110.47|109.87|110.11|109.51|188
1762741500000|2025-11-10 02:25:00|110.44|109.84|110.42|109.82|110.84|110.24|110.39|109.79|207
1762741800000|2025-11-10 02:30:00|110.4|109.8|110.38|109.78|111|110.4|110.38|109.78|232
1762742100000|2025-11-10 02:35:00|110.36|109.76|110|109.4|110.37|109.77|109.87|109.27|231
1762742400000|2025-11-10 02:40:00|109.99|109.39|109.76|109.16|110.1|109.5|109.7|109.1|221
1762742700000|2025-11-10 02:45:00|109.75|109.15|110|109.4|110.11|109.51|109.73|109.13|147
1762743000000|2025-11-10 02:50:00|110.02|109.42|109.29|108.69|110.27|109.67|109.17|108.57|229
1762743300000|2025-11-10 02:55:00|109.3|108.7|109.75|109.15|109.75|109.15|109.15|108.55|204
1762743600000|2025-11-10 03:00:00|109.77|109.17|109.97|109.37|110.09|109.49|109.67|109.07|220
1762743900000|2025-11-10 03:05:00|109.96|109.36|109.6|109|109.98|109.38|109.58|108.98|178
1762744200000|2025-11-10 03:10:00|109.59|108.99|109.36|108.76|109.8|109.2|109.3|108.7|184
1762744500000|2025-11-10 03:15:00|109.37|108.77|109.42|108.82|109.65|109.05|109.27|108.67|145
1762744800000|2025-11-10 03:20:00|109.41|108.81|109.23|108.63|109.55|108.95|109.01|108.41|208
1762745100000|2025-11-10 03:25:00|109.24|108.64|109.31|108.71|109.5|108.9|109.22|108.62|133
1762745400000|2025-11-10 03:30:00|109.32|108.72|109.06|108.46|109.55|108.95|109.03|108.43|153
1762745700000|2025-11-10 03:35:00|109.04|108.44|109.01|108.41|109.19|108.59|108.71|108.11|221
1762746000000|2025-11-10 03:40:00|109.02|108.42|109.07|108.47|109.13|108.53|108.7|108.1|172
1762746300000|2025-11-10 03:45:00|109.06|108.46|108.83|108.23|109.06|108.46|108.7|108.1|195
1762746600000|2025-11-10 03:50:00|108.85|108.25|108.33|107.73|109.02|108.42|108.17|107.57|230
1762746900000|2025-11-10 03:55:00|108.34|107.74|108.67|108.07|108.7|108.1|108.34|107.74|184
1762747200000|2025-11-10 04:00:00|108.66|108.06|108.63|108.03|109.15|108.55|108.63|108.03|264
1762747500000|2025-11-10 04:05:00|108.64|108.04|108.61|108.01|108.69|108.09|108.47|107.87|195
1762747800000|2025-11-10 04:10:00|108.6|108|108.72|108.12|108.92|108.32|108.58|107.98|160
1762748100000|2025-11-10 04:15:00|108.71|108.11|108.36|107.76|108.71|108.11|108.02|107.42|219
1762748400000|2025-11-10 04:20:00|108.35|107.75|108.24|107.64|108.39|107.79|108.21|107.61|142
1762748700000|2025-11-10 04:25:00|108.25|107.65|108.05|107.45|108.25|107.65|107.8|107.2|240
1762749000000|2025-11-10 04:30:00|108.04|107.44|108.42|107.82|108.49|107.89|108.03|107.43|176
1762749300000|2025-11-10 04:35:00|108.41|107.81|108.42|107.82|108.6|108|108.3|107.7|121
1762749600000|2025-11-10 04:40:00|108.41|107.81|108.25|107.65|108.48|107.88|107.95|107.35|144
1762749900000|2025-11-10 04:45:00|108.23|107.63|108.43|107.83|108.44|107.84|108.15|107.55|111
1762750200000|2025-11-10 04:50:00|108.44|107.84|108.96|108.36|108.97|108.37|108.42|107.82|212
1762750500000|2025-11-10 04:55:00|108.97|108.37|108.8|108.2|109.13|108.53|108.79|108.19|148
1762750800000|2025-11-10 05:00:00|108.81|108.21|108.91|108.31|108.96|108.36|108.68|108.08|130
1762751100000|2025-11-10 05:05:00|108.89|108.29|109.03|108.43|109.1|108.5|108.74|108.14|140
1762751400000|2025-11-10 05:10:00|109.02|108.42|108.86|108.26|109.02|108.42|108.75|108.15|100
1762751700000|2025-11-10 05:15:00|108.85|108.25|108.49|107.89|108.85|108.25|108.43|107.83|163
1762752000000|2025-11-10 05:20:00|108.48|107.88|108.56|107.96|108.8|108.2|108.46|107.86|122
1762752300000|2025-11-10 05:25:00|108.55|107.95|108.95|108.35|108.97|108.37|108.52|107.92|129
1762752600000|2025-11-10 05:30:00|108.94|108.34|108.33|107.73|108.94|108.34|108.2|107.6|164
1762752900000|2025-11-10 05:35:00|108.34|107.74|108.49|107.89|108.56|107.96|108.23|107.63|160
1762753200000|2025-11-10 05:40:00|108.5|107.9|108.88|108.28|108.88|108.28|108.5|107.9|104
1762753500000|2025-11-10 05:45:00|108.89|108.29|108.99|108.39|109.19|108.59|108.78|108.18|151
1762753800000|2025-11-10 05:50:00|109|108.4|109.16|108.56|109.21|108.61|108.99|108.39|124
1762754100000|2025-11-10 05:55:00|109.17|108.57|109.37|108.77|109.46|108.86|109.17|108.57|141
1762754400000|2025-11-10 06:00:00|109.38|108.78|109.3|108.7|109.38|108.78|108.87|108.27|208
1762754700000|2025-11-10 06:05:00|109.28|108.68|109.28|108.68|109.34|108.74|109.19|108.59|110
1762755000000|2025-11-10 06:10:00|109.29|108.69|109.14|108.54|109.37|108.77|109.1|108.5|91
1762755300000|2025-11-10 06:15:00|109.13|108.53|109.03|108.43|109.14|108.54|108.88|108.28|91
1762755600000|2025-11-10 06:20:00|109.02|108.42|108.95|108.35|109.02|108.42|108.75|108.15|92
1762755900000|2025-11-10 06:25:00|109.03|108.43|108.71|108.11|109.03|108.43|108.48|107.88|125
1762756200000|2025-11-10 06:30:00|108.7|108.1|108.39|107.79|108.8|108.2|107.99|107.39|186
1762756500000|2025-11-10 06:35:00|108.4|107.8|108.28|107.68|108.55|107.95|108.25|107.65|152
1762756800000|2025-11-10 06:40:00|108.3|107.7|108.3|107.7|108.42|107.82|108.28|107.68|94
1762757100000|2025-11-10 06:45:00|108.29|107.69|108.47|107.87|108.48|107.88|108.29|107.69|93
1762757400000|2025-11-10 06:50:00|108.46|107.86|108.31|107.71|108.48|107.88|108.26|107.66|84
1762757700000|2025-11-10 06:55:00|108.32|107.72|108.58|107.98|108.59|107.99|108.26|107.66|63
1762758000000|2025-11-10 07:00:00|108.57|107.97|108.57|107.97|108.69|108.09|108.25|107.65|156
1762758300000|2025-11-10 07:05:00|108.58|107.98|108.78|108.18|108.81|108.21|108.43|107.83|151
1762758600000|2025-11-10 07:10:00|108.79|108.19|108.61|108.01|108.81|108.21|108.53|107.93|89
1762758900000|2025-11-10 07:15:00|108.6|108|108.23|107.63|108.61|108.01|108.04|107.44|195
1762759200000|2025-11-10 07:20:00|108.24|107.64|108.22|107.62|108.31|107.71|108.12|107.52|109
1762759500000|2025-11-10 07:25:00|108.21|107.61|107.87|107.27|108.22|107.62|107.8|107.2|104
1762759800000|2025-11-10 07:30:00|107.88|107.28|107.69|107.09|108.03|107.43|107.68|107.08|124
1762760100000|2025-11-10 07:35:00|107.68|107.08|107.95|107.35|107.97|107.37|107.47|106.87|193
1762760400000|2025-11-10 07:40:00|107.96|107.36|107.87|107.27|108.06|107.46|107.86|107.26|158
1762760700000|2025-11-10 07:45:00|107.86|107.26|107.85|107.25|107.89|107.29|107.69|107.09|115
1762761000000|2025-11-10 07:50:00|107.84|107.24|107.79|107.19|107.86|107.26|107.75|107.15|82
1762761300000|2025-11-10 07:55:00|107.78|107.18|107.53|106.93|107.78|107.18|107.52|106.92|157
1762761600000|2025-11-10 08:00:00|107.54|106.94|107.81|107.21|107.81|107.21|107.51|106.91|116
1762761900000|2025-11-10 08:05:00|107.82|107.22|107.93|107.33|108|107.4|107.78|107.18|70
1762762200000|2025-11-10 08:10:00|107.92|107.32|107.41|106.81|107.92|107.32|107.4|106.8|123
1762762500000|2025-11-10 08:15:00|107.42|106.82|107.79|107.19|107.82|107.22|107.4|106.8|130
1762762800000|2025-11-10 08:20:00|107.8|107.2|108.19|107.59|108.2|107.6|107.77|107.17|156
1762763100000|2025-11-10 08:25:00|108.2|107.6|108.13|107.53|108.33|107.73|108.1|107.5|122
1762763400000|2025-11-10 08:30:00|108.12|107.52|107.63|107.03|108.12|107.52|107.47|106.87|143
1762763700000|2025-11-10 08:35:00|107.61|107.01|107.22|106.62|107.61|107.01|107.17|106.57|139
1762764000000|2025-11-10 08:40:00|107.21|106.61|107.48|106.88|107.5|106.9|107.17|106.57|182
1762764300000|2025-11-10 08:45:00|107.46|106.86|107.37|106.77|107.49|106.89|107.34|106.74|192
1762764600000|2025-11-10 08:50:00|107.38|106.78|107.52|106.92|107.58|106.98|107.37|106.77|152
1762764900000|2025-11-10 08:55:00|107.51|106.91|107.44|106.84|107.61|107.01|107.39|106.79|101
1762765200000|2025-11-10 09:00:00|107.45|106.85|107.58|106.98|107.58|106.98|107.35|106.75|108
1762765500000|2025-11-10 09:05:00|107.59|106.99|107.78|107.18|108.01|107.41|107.59|106.99|187
1762765800000|2025-11-10 09:10:00|107.77|107.17|107.98|107.38|108.19|107.59|107.76|107.16|121
1762766100000|2025-11-10 09:15:00|107.97|107.37|107.96|107.36|108.14|107.54|107.83|107.23|144
1762766400000|2025-11-10 09:20:00|107.95|107.35|108.13|107.53|108.17|107.57|107.88|107.28|142
1762766700000|2025-11-10 09:25:00|108.12|107.52|108.17|107.57|108.28|107.68|108.11|107.51|83
1762767000000|2025-11-10 09:30:00|108.16|107.56|108.07|107.47|108.17|107.57|108|107.4|134
1762767300000|2025-11-10 09:35:00|108.08|107.48|108.43|107.83|108.46|107.86|108.08|107.48|178
1762767600000|2025-11-10 09:40:00|108.44|107.84|108.28|107.68|108.44|107.84|108.11|107.51|187
1762767900000|2025-11-10 09:45:00|108.3|107.7|108.51|107.91|108.69|108.09|108.23|107.63|171
1762768200000|2025-11-10 09:50:00|108.5|107.9|108.74|108.14|108.9|108.3|108.37|107.77|194
1762768500000|2025-11-10 09:55:00|108.73|108.13|108.73|108.13|108.76|108.16|108.57|107.97|105
1762768800000|2025-11-10 10:00:00|108.74|108.14|108.5|107.9|108.84|108.24|108.48|107.88|226
1762769100000|2025-11-10 10:05:00|108.51|107.91|108.34|107.74|108.59|107.99|108.2|107.6|150
1762769400000|2025-11-10 10:10:00|108.35|107.75|108|107.4|108.41|107.81|107.89|107.29|166
1762769700000|2025-11-10 10:15:00|107.99|107.39|108.22|107.62|108.29|107.69|107.94|107.34|93
1762770000000|2025-11-10 10:20:00|108.21|107.61|108.09|107.49|108.34|107.74|108.05|107.45|149
1762770300000|2025-11-10 10:25:00|108.08|107.48|107.71|107.11|108.12|107.52|107.69|107.09|151
1762770600000|2025-11-10 10:30:00|107.72|107.12|107.66|107.06|107.8|107.2|107.49|106.89|217
1762770900000|2025-11-10 10:35:00|107.65|107.05|107.4|106.8|107.69|107.09|107.13|106.53|192
1762771200000|2025-11-10 10:40:00|107.41|106.81|107.44|106.84|107.57|106.97|107.3|106.7|178
1762771500000|2025-11-10 10:45:00|107.43|106.83|107.47|106.87|107.69|107.09|107.4|106.8|121
1762771800000|2025-11-10 10:50:00|107.48|106.88|107.48|106.88|107.53|106.93|107.3|106.7|117
1762772100000|2025-11-10 10:55:00|107.47|106.87|107.44|106.84|107.49|106.89|107.26|106.66|99
1762772400000|2025-11-10 11:00:00|107.46|106.86|107.86|107.26|107.87|107.27|107.33|106.73|108
1762772700000|2025-11-10 11:05:00|107.87|107.27|107.77|107.17|107.93|107.33|107.64|107.04|139
1762773000000|2025-11-10 11:10:00|107.78|107.18|107.86|107.26|108.07|107.47|107.78|107.18|132
1762773300000|2025-11-10 11:15:00|107.87|107.27|107.7|107.1|107.9|107.3|107.55|106.95|131
1762773600000|2025-11-10 11:20:00|107.69|107.09|107.93|107.33|108.08|107.48|107.68|107.08|128
1762773900000|2025-11-10 11:25:00|107.94|107.34|107.8|107.2|108.13|107.53|107.78|107.18|113
1762774200000|2025-11-10 11:30:00|107.81|107.21|107.7|107.1|107.84|107.24|107.55|106.95|104
1762774500000|2025-11-10 11:35:00|107.71|107.11|107.61|107.01|107.73|107.13|107.56|106.96|85
1762774800000|2025-11-10 11:40:00|107.62|107.02|108.09|107.49|108.1|107.5|107.61|107.01|91
1762775100000|2025-11-10 11:45:00|108.08|107.48|108.12|107.52|108.31|107.71|108.06|107.46|163
1762775400000|2025-11-10 11:50:00|108.11|107.51|107.79|107.19|108.12|107.52|107.76|107.16|106
1762775700000|2025-11-10 11:55:00|107.78|107.18|107.48|106.88|107.8|107.2|107.45|106.85|130
1762776000000|2025-11-10 12:00:00|107.49|106.89|107.26|106.66|107.53|106.93|107.1|106.5|149
1762776300000|2025-11-10 12:05:00|107.27|106.67|107.13|106.53|107.57|106.97|107.1|106.5|180
1762776600000|2025-11-10 12:10:00|107.14|106.54|107.12|106.52|107.28|106.68|107.1|106.5|140
1762776900000|2025-11-10 12:15:00|107.11|106.51|106.92|106.32|107.11|106.51|106.56|105.96|244
1762777200000|2025-11-10 12:20:00|106.9|106.3|106.83|106.23|106.99|106.39|106.64|106.04|220
1762777500000|2025-11-10 12:25:00|106.84|106.24|106.86|106.26|106.98|106.38|106.78|106.18|150
1762777800000|2025-11-10 12:30:00|106.85|106.25|106.6|106|106.93|106.33|106.59|105.99|202
1762778100000|2025-11-10 12:35:00|106.61|106.01|106.57|105.97|106.86|106.26|106.51|105.91|198
1762778400000|2025-11-10 12:40:00|106.58|105.98|106.72|106.12|107.02|106.42|106.58|105.98|135
1762778700000|2025-11-10 12:45:00|106.71|106.11|106.66|106.06|106.81|106.21|106.48|105.88|245
1762779000000|2025-11-10 12:50:00|106.67|106.07|106.98|106.38|107.06|106.46|106.67|106.07|213
1762779300000|2025-11-10 12:55:00|106.99|106.39|106.85|106.25|107.01|106.41|106.81|106.21|185
1762779600000|2025-11-10 13:00:00|106.87|106.27|107.31|106.71|107.43|106.83|106.87|106.27|248
1762779900000|2025-11-10 13:05:00|107.3|106.7|107.66|107.06|107.72|107.12|107.21|106.61|292
1762780200000|2025-11-10 13:10:00|107.67|107.07|107.34|106.74|107.7|107.1|107.26|106.66|211
1762780500000|2025-11-10 13:15:00|107.35|106.75|107.24|106.64|107.47|106.87|107.23|106.63|214
1762780800000|2025-11-10 13:20:00|107.25|106.65|107.21|106.61|107.44|106.84|107.08|106.48|248
1762781100000|2025-11-10 13:25:00|107.2|106.6|107.45|106.85|107.48|106.88|107.2|106.6|139
1762781400000|2025-11-10 13:30:00|107.46|106.86|107.51|106.91|107.57|106.97|107.42|106.82|179
1762781700000|2025-11-10 13:35:00|107.52|106.92|107.65|107.05|107.87|107.27|107.52|106.92|201
1762782000000|2025-11-10 13:40:00|107.64|107.04|107.72|107.12|107.85|107.25|107.63|107.03|234
1762782300000|2025-11-10 13:45:00|107.73|107.13|107.79|107.19|108.02|107.42|107.68|107.08|181
1762782600000|2025-11-10 13:50:00|107.78|107.18|107.8|107.2|107.88|107.28|107.74|107.14|106
1762782900000|2025-11-10 13:55:00|107.79|107.19|107.79|107.19|107.87|107.27|107.76|107.16|142
1762783200000|2025-11-10 14:00:00|107.8|107.2|107.27|106.67|107.82|107.22|107.1|106.5|202
1762783500000|2025-11-10 14:05:00|107.26|106.66|107.11|106.51|107.29|106.69|107.11|106.51|160
1762783800000|2025-11-10 14:10:00|107.1|106.5|106.87|106.27|107.23|106.63|106.83|106.23|243
1762784100000|2025-11-10 14:15:00|106.86|106.26|107.16|106.56|107.16|106.56|106.54|105.94|265
1762784400000|2025-11-10 14:20:00|107.18|106.58|106.98|106.38|107.35|106.75|106.96|106.36|156
1762784700000|2025-11-10 14:25:00|106.99|106.39|106.95|106.35|107.1|106.5|106.75|106.15|223
1762785000000|2025-11-10 14:30:00|106.96|106.36|106.76|106.16|107.1|106.5|106.61|106.01|378
1762785300000|2025-11-10 14:35:00|106.77|106.17|106.68|106.08|106.89|106.29|106.58|105.98|347
1762785600000|2025-11-10 14:40:00|106.7|106.1|106.67|106.07|106.84|106.24|106.58|105.98|280
1762785900000|2025-11-10 14:45:00|106.69|106.09|105.96|105.36|106.74|106.14|105.74|105.14|461
1762786200000|2025-11-10 14:50:00|105.95|105.35|106.14|105.54|106.26|105.66|105.79|105.19|410
1762786500000|2025-11-10 14:55:00|106.15|105.55|106.74|106.14|106.82|106.22|106.12|105.52|373
1762786800000|2025-11-10 15:00:00|106.73|106.13|107.32|106.72|107.32|106.72|106.65|106.05|374
1762787100000|2025-11-10 15:05:00|107.33|106.73|108.42|107.82|108.58|107.98|107.27|106.67|536
1762787400000|2025-11-10 15:10:00|108.44|107.84|107.83|107.23|108.77|108.17|107.83|107.23|509
1762787700000|2025-11-10 15:15:00|107.84|107.24|107.81|107.21|108.08|107.48|107.47|106.87|472
1762788000000|2025-11-10 15:20:00|107.82|107.22|107.81|107.21|107.89|107.29|107.57|106.97|320
1762788300000|2025-11-10 15:25:00|107.8|107.2|108.11|107.51|108.12|107.52|107.72|107.12|298
1762788600000|2025-11-10 15:30:00|108.12|107.52|108.76|108.16|108.79|108.19|108.11|107.51|362
1762788900000|2025-11-10 15:35:00|108.75|108.15|108.54|107.94|109.17|108.57|108.51|107.91|358
1762789200000|2025-11-10 15:40:00|108.53|107.93|109.43|108.83|110.09|109.49|108.52|107.92|450
1762789500000|2025-11-10 15:45:00|109.42|108.82|108.09|107.49|109.55|108.95|108.01|107.41|357
1762789800000|2025-11-10 15:50:00|108.08|107.48|107.79|107.19|108.2|107.6|107.29|106.69|402
1762790100000|2025-11-10 15:55:00|107.77|107.17|107.75|107.15|107.9|107.3|107.41|106.81|359
1762790400000|2025-11-10 16:00:00|107.74|107.14|108.31|107.71|108.6|108|107.58|106.98|368
1762790700000|2025-11-10 16:05:00|108.3|107.7|108.96|108.36|108.98|108.38|108.26|107.66|406
1762791000000|2025-11-10 16:10:00|108.97|108.37|108.73|108.13|109.35|108.75|108.68|108.08|360
1762791300000|2025-11-10 16:15:00|108.72|108.12|108.43|107.83|108.72|108.12|108.36|107.76|228
1762791600000|2025-11-10 16:20:00|108.42|107.82|107.38|106.78|108.42|107.82|107.22|106.62|349
1762791900000|2025-11-10 16:25:00|107.37|106.77|107.51|106.91|107.54|106.94|107.23|106.63|197
1762792200000|2025-11-10 16:30:00|107.5|106.9|107.3|106.7|107.71|107.11|107.24|106.64|211
1762792500000|2025-11-10 16:35:00|107.31|106.71|107.3|106.7|107.42|106.82|107.09|106.49|251
1762792800000|2025-11-10 16:40:00|107.32|106.72|106.99|106.39|107.36|106.76|106.95|106.35|221
1762793100000|2025-11-10 16:45:00|107|106.4|107.38|106.78|107.39|106.79|106.86|106.26|208
1762793400000|2025-11-10 16:50:00|107.39|106.79|106.95|106.35|107.54|106.94|106.92|106.32|194
1762793700000|2025-11-10 16:55:00|106.97|106.37|107.17|106.57|107.35|106.75|106.86|106.26|188
1762794000000|2025-11-10 17:00:00|107.16|106.56|107.19|106.59|107.24|106.64|106.76|106.16|215
1762794300000|2025-11-10 17:05:00|107.18|106.58|107.28|106.68|107.51|106.91|107.13|106.53|219
1762794600000|2025-11-10 17:10:00|107.27|106.67|107.33|106.73|107.54|106.94|107.2|106.6|134
1762794900000|2025-11-10 17:15:00|107.28|106.68|107.9|107.3|108.04|107.44|107.24|106.64|247
1762795200000|2025-11-10 17:20:00|107.91|107.31|107.94|107.34|108.07|107.47|107.79|107.19|185
1762795500000|2025-11-10 17:25:00|107.95|107.35|107.79|107.19|108.01|107.41|107.78|107.18|83
1762795800000|2025-11-10 17:30:00|107.8|107.2|108.4|107.8|108.4|107.8|107.8|107.2|184
1762796100000|2025-11-10 17:35:00|108.41|107.81|109.23|108.63|109.27|108.67|108.41|107.81|361
1762796400000|2025-11-10 17:40:00|109.22|108.62|109.26|108.66|109.42|108.82|108.91|108.31|241
1762796700000|2025-11-10 17:45:00|109.25|108.65|109.24|108.64|109.43|108.83|108.89|108.29|279
1762797000000|2025-11-10 17:50:00|109.25|108.65|108.81|108.21|109.32|108.72|108.7|108.1|244
1762797300000|2025-11-10 17:55:00|108.8|108.2|108.33|107.73|108.86|108.26|108.26|107.66|234
1762797600000|2025-11-10 18:00:00|108.36|107.76|108.41|107.81|108.52|107.92|108.11|107.51|288
1762797900000|2025-11-10 18:05:00|108.38|107.78|107.94|107.34|108.65|108.05|107.52|106.92|324
1762798200000|2025-11-10 18:10:00|107.88|107.28|107.83|107.23|107.98|107.38|107.42|106.82|280
1762798500000|2025-11-10 18:15:00|107.85|107.25|108.33|107.73|108.47|107.87|107.85|107.25|229
1762798800000|2025-11-10 18:20:00|108.32|107.72|108.51|107.91|108.56|107.96|108.12|107.52|242
1762799100000|2025-11-10 18:25:00|108.52|107.92|108.56|107.96|108.57|107.97|108.24|107.64|133
1762799400000|2025-11-10 18:30:00|108.55|107.95|108.45|107.85|108.74|108.14|108.32|107.72|150
1762799700000|2025-11-10 18:35:00|108.48|107.88|108.45|107.85|108.54|107.94|108.4|107.8|137
1762800000000|2025-11-10 18:40:00|108.46|107.86|108.4|107.8|108.46|107.86|108.16|107.56|108
1762800300000|2025-11-10 18:45:00|108.41|107.81|108.42|107.82|108.47|107.87|108.35|107.75|71
1762800600000|2025-11-10 18:50:00|108.43|107.83|108.28|107.68|108.45|107.85|108.19|107.59|76
1762800900000|2025-11-10 18:55:00|108.27|107.67|107.87|107.27|108.33|107.73|107.87|107.27|102
1762801200000|2025-11-10 19:00:00|107.89|107.29|108.04|107.44|108.06|107.46|107.5|106.9|187
1762801500000|2025-11-10 19:05:00|108.03|107.43|108.31|107.71|108.37|107.77|107.98|107.38|191
1762801800000|2025-11-10 19:10:00|108.3|107.7|108.26|107.66|108.3|107.7|107.99|107.39|88
1762802100000|2025-11-10 19:15:00|108.29|107.69|108.22|107.62|108.38|107.78|108.09|107.49|121
1762802400000|2025-11-10 19:20:00|108.23|107.63|108|107.4|108.28|107.68|107.94|107.34|87
1762802700000|2025-11-10 19:25:00|107.99|107.39|107.69|107.09|107.99|107.39|107.66|107.06|126
1762803000000|2025-11-10 19:30:00|107.71|107.11|107.57|106.97|107.75|107.15|107.5|106.9|117
1762803300000|2025-11-10 19:35:00|107.58|106.98|107.81|107.21|107.85|107.25|107.38|106.78|131
1762803600000|2025-11-10 19:40:00|107.82|107.22|107.99|107.39|108.19|107.59|107.82|107.22|189
1762803900000|2025-11-10 19:45:00|107.98|107.38|107.99|107.39|108.2|107.6|107.97|107.37|111
1762804200000|2025-11-10 19:50:00|108.01|107.41|108.15|107.55|108.22|107.62|107.98|107.38|109
1762804500000|2025-11-10 19:55:00|108.14|107.54|107.97|107.37|108.27|107.67|107.85|107.25|104
1762804800000|2025-11-10 20:00:00|107.96|107.36|108.11|107.51|108.11|107.51|107.84|107.24|128
1762805100000|2025-11-10 20:05:00|108.12|107.52|108.56|107.96|108.6|108|108.07|107.47|143
1762805400000|2025-11-10 20:10:00|108.55|107.95|108.38|107.78|108.58|107.98|108.2|107.6|223
1762805700000|2025-11-10 20:15:00|108.42|107.82|108.16|107.56|108.43|107.83|107.99|107.39|145
1762806000000|2025-11-10 20:20:00|108.18|107.58|107.81|107.21|108.19|107.59|107.74|107.14|119
1762806300000|2025-11-10 20:25:00|107.8|107.2|107.57|106.97|107.87|107.27|107.57|106.97|127
1762806600000|2025-11-10 20:30:00|107.56|106.96|107.5|106.9|107.56|106.96|107.15|106.55|148
1762806900000|2025-11-10 20:35:00|107.51|106.91|107.75|107.15|107.89|107.29|107.5|106.9|115
1762807200000|2025-11-10 20:40:00|107.73|107.13|107.7|107.1|107.76|107.16|107.6|107|101
1762807500000|2025-11-10 20:45:00|107.72|107.12|107.63|107.03|107.81|107.21|107.63|107.03|140
1762807800000|2025-11-10 20:50:00|107.62|107.02|107.46|106.86|107.62|107.02|107.44|106.84|116
1762808100000|2025-11-10 20:55:00|107.45|106.85|107.44|106.84|107.55|106.95|107.28|106.68|149
1762808400000|2025-11-10 21:00:00|107.43|106.83|107.01|106.41|107.44|106.84|106.91|106.31|186
1762808700000|2025-11-10 21:05:00|107.03|106.43|106.42|105.82|107.14|106.54|106.29|105.69|201
1762809000000|2025-11-10 21:10:00|106.41|105.81|106.26|105.66|106.55|105.95|106.08|105.48|166
1762809300000|2025-11-10 21:15:00|106.28|105.68|105.95|105.35|106.28|105.68|105.86|105.26|219
1762809600000|2025-11-10 21:20:00|105.96|105.36|106.07|105.47|106.31|105.71|105.96|105.36|168
1762809900000|2025-11-10 21:25:00|106.06|105.46|105.76|105.16|106.1|105.5|105.71|105.11|187
1762810200000|2025-11-10 21:30:00|105.77|105.17|105.28|104.68|105.85|105.25|105.05|104.45|240
1762810500000|2025-11-10 21:35:00|105.29|104.69|105.01|104.41|105.34|104.74|105.01|104.41|167
1762810800000|2025-11-10 21:40:00|105.02|104.42|105.42|104.82|105.53|104.93|105.02|104.42|188
1762811100000|2025-11-10 21:45:00|105.44|104.84|104.91|104.31|105.5|104.9|104.9|104.3|188
1762811400000|2025-11-10 21:50:00|104.93|104.33|104.58|103.98|105.02|104.42|104.06|103.46|316
1762811700000|2025-11-10 21:55:00|104.59|103.99|105.04|104.44|105.19|104.59|104.59|103.99|267
1762812000000|2025-11-10 22:00:00|105.05|104.45|104.9|104.3|105.26|104.66|104.89|104.29|192
1762812300000|2025-11-10 22:05:00|104.92|104.32|104.73|104.13|105|104.4|104.68|104.08|219
1762812600000|2025-11-10 22:10:00|104.72|104.12|104.5|103.9|104.86|104.26|104.16|103.56|195
1762812900000|2025-11-10 22:15:00|104.49|103.89|104.7|104.1|104.77|104.17|104.42|103.82|173
1762813200000|2025-11-10 22:20:00|104.69|104.09|104.68|104.08|104.88|104.28|104.52|103.92|124
1762813500000|2025-11-10 22:25:00|104.69|104.09|105.17|104.57|105.2|104.6|104.69|104.09|121
1762813800000|2025-11-10 22:30:00|105.16|104.56|105.34|104.74|105.38|104.78|104.91|104.31|156
1762814100000|2025-11-10 22:35:00|105.35|104.75|105.28|104.68|105.35|104.75|105.21|104.61|112
1762814400000|2025-11-10 22:40:00|105.27|104.67|105.22|104.62|105.34|104.74|105.14|104.54|113
1762814700000|2025-11-10 22:45:00|105.23|104.63|105.65|105.05|105.71|105.11|105.23|104.63|130
1762815000000|2025-11-10 22:50:00|105.66|105.06|105.19|104.59|105.85|105.25|105.19|104.59|156
1762815300000|2025-11-10 22:55:00|105.2|104.6|105.47|104.87|105.65|105.05|105.2|104.6|156
1762815600000|2025-11-10 23:00:00|105.49|104.89|105.39|104.79|105.56|104.96|105.24|104.64|133
1762815900000|2025-11-10 23:05:00|105.4|104.8|105.54|104.94|105.64|105.04|105.4|104.8|111
1762816200000|2025-11-10 23:10:00|105.52|104.92|105.25|104.65|105.88|105.28|105.23|104.63|173
1762816500000|2025-11-10 23:15:00|105.23|104.63|105.21|104.61|105.45|104.85|105.19|104.59|126
1762816800000|2025-11-10 23:20:00|105.22|104.62|105.36|104.76|105.52|104.92|105.22|104.62|113
1762817100000|2025-11-10 23:25:00|105.35|104.75|105.23|104.63|105.53|104.93|105.22|104.62|91
1762817400000|2025-11-10 23:30:00|105.24|104.64|105.17|104.57|105.37|104.77|105.14|104.54|85
1762817700000|2025-11-10 23:35:00|105.16|104.56|104.9|104.3|105.21|104.61|104.86|104.26|108
1762818000000|2025-11-10 23:40:00|104.89|104.29|105.33|104.73|105.34|104.74|104.89|104.29|88
1762818300000|2025-11-10 23:45:00|105.32|104.72|105.4|104.8|105.49|104.89|105.27|104.67|81
1762818600000|2025-11-10 23:50:00|105.39|104.79|104.52|103.92|105.43|104.83|104.42|103.82|140
1762818900000|2025-11-10 23:55:00|104.51|103.91|104.55|103.95|104.64|104.04|104.43|103.83|102
1762819200000|2025-11-11 00:00:00|104.56|103.96|104.89|104.29|105.03|104.43|104.56|103.96|208
1762819500000|2025-11-11 00:05:00|104.9|104.3|104.72|104.12|104.99|104.39|104.67|104.07|157
1762819800000|2025-11-11 00:10:00|104.66|104.06|104.31|103.71|104.67|104.07|103.82|103.22|244
1762820100000|2025-11-11 00:15:00|104.3|103.7|104.37|103.77|104.49|103.89|104.22|103.62|154
1762820400000|2025-11-11 00:20:00|104.36|103.76|104.2|103.6|104.48|103.88|104.14|103.54|133
1762820700000|2025-11-11 00:25:00|104.19|103.59|103.88|103.28|104.19|103.59|103.68|103.08|161
1762821000000|2025-11-11 00:30:00|103.87|103.27|103.8|103.2|104.08|103.48|103.72|103.12|183
1762821300000|2025-11-11 00:35:00|103.82|103.22|103.36|102.76|103.86|103.26|103.17|102.57|236
1762821600000|2025-11-11 00:40:00|103.37|102.77|103.3|102.7|103.6|103|103.3|102.7|131
1762821900000|2025-11-11 00:45:00|103.29|102.69|103.97|103.37|103.97|103.37|103.29|102.69|145
1762822200000|2025-11-11 00:50:00|103.98|103.38|104.36|103.76|104.43|103.83|103.98|103.38|163
1762822500000|2025-11-11 00:55:00|104.35|103.75|104.58|103.98|104.69|104.09|104.35|103.75|155
1762822800000|2025-11-11 01:00:00|104.57|103.97|104.52|103.92|104.79|104.19|104.52|103.92|148
1762823100000|2025-11-11 01:05:00|104.53|103.93|105.17|104.57|105.21|104.61|104.53|103.93|173
1762823400000|2025-11-11 01:10:00|105.19|104.59|105.3|104.7|105.3|104.7|105.07|104.47|135
1762823700000|2025-11-11 01:15:00|105.35|104.75|106.62|106.02|106.64|106.04|105.35|104.75|407
1762824000000|2025-11-11 01:20:00|106.63|106.03|106.21|105.61|107.28|106.68|106.2|105.6|453
1762824300000|2025-11-11 01:25:00|106.19|105.59|105.75|105.15|106.26|105.66|105.69|105.09|304
1762824600000|2025-11-11 01:30:00|105.74|105.14|105.55|104.95|105.96|105.36|105.5|104.9|280
1762824900000|2025-11-11 01:35:00|105.56|104.96|105.34|104.74|105.61|105.01|105.03|104.43|333
1762825200000|2025-11-11 01:40:00|105.33|104.73|105.08|104.48|105.34|104.74|104.98|104.38|233
1762825500000|2025-11-11 01:45:00|105.07|104.47|105.37|104.77|105.52|104.92|105.06|104.46|257
1762825800000|2025-11-11 01:50:00|105.36|104.76|105.3|104.7|105.75|105.15|105.27|104.67|207
1762826100000|2025-11-11 01:55:00|105.29|104.69|104.85|104.25|105.29|104.69|104.64|104.04|221
1762826400000|2025-11-11 02:00:00|104.86|104.26|105.02|104.42|105.12|104.52|104.86|104.26|248
1762826700000|2025-11-11 02:05:00|105.01|104.41|104.86|104.26|105.03|104.43|104.53|103.93|255
1762827000000|2025-11-11 02:10:00|104.87|104.27|105|104.4|105.29|104.69|104.86|104.26|200
1762827300000|2025-11-11 02:15:00|105.01|104.41|104.65|104.05|105.02|104.42|104.42|103.82|210
1762827600000|2025-11-11 02:20:00|104.66|104.06|104.81|104.21|104.84|104.24|104.58|103.98|138
1762827900000|2025-11-11 02:25:00|104.82|104.22|105.17|104.57|105.24|104.64|104.8|104.2|185
1762828200000|2025-11-11 02:30:00|105.16|104.56|105.53|104.93|105.72|105.12|104.98|104.38|264
1762828500000|2025-11-11 02:35:00|105.52|104.92|105.67|105.07|106.13|105.53|105.52|104.92|299
1762828800000|2025-11-11 02:40:00|105.66|105.06|105.74|105.14|105.75|105.15|105.4|104.8|205
1762829100000|2025-11-11 02:45:00|105.75|105.15|105.02|104.42|105.79|105.19|104.93|104.33|213
1762829400000|2025-11-11 02:50:00|105.03|104.43|105.3|104.7|105.33|104.73|105.03|104.43|175
1762829700000|2025-11-11 02:55:00|105.31|104.71|105.42|104.82|105.5|104.9|105.22|104.62|91
1762830000000|2025-11-11 03:00:00|105.41|104.81|105.7|105.1|105.76|105.16|105.3|104.7|201
1762830300000|2025-11-11 03:05:00|105.69|105.09|105.9|105.3|105.91|105.31|105.6|105|137
1762830600000|2025-11-11 03:10:00|105.89|105.29|105.89|105.29|106.02|105.42|105.71|105.11|168
1762830900000|2025-11-11 03:15:00|105.88|105.28|105.93|105.33|106.02|105.42|105.7|105.1|193
1762831200000|2025-11-11 03:20:00|105.92|105.32|105.93|105.33|106.2|105.6|105.89|105.29|124
1762831500000|2025-11-11 03:25:00|105.92|105.32|105.82|105.22|106.09|105.49|105.82|105.22|146
1762831800000|2025-11-11 03:30:00|105.81|105.21|105.91|105.31|106.21|105.61|105.78|105.18|144
1762832100000|2025-11-11 03:35:00|105.9|105.3|105.81|105.21|105.94|105.34|105.55|104.95|156
1762832400000|2025-11-11 03:40:00|105.8|105.2|105.69|105.09|105.97|105.37|105.61|105.01|171
1762832700000|2025-11-11 03:45:00|105.68|105.08|105.9|105.3|105.9|105.3|105.63|105.03|148
1762833000000|2025-11-11 03:50:00|105.91|105.31|105.91|105.31|106.08|105.48|105.85|105.25|100
1762833300000|2025-11-11 03:55:00|105.9|105.3|105.53|104.93|105.91|105.31|105.51|104.91|87
1762833600000|2025-11-11 04:00:00|105.52|104.92|105.51|104.91|105.73|105.13|105.5|104.9|107
1762833900000|2025-11-11 04:05:00|105.53|104.93|105.79|105.19|105.8|105.2|105.53|104.93|177
1762834200000|2025-11-11 04:10:00|105.78|105.18|105.2|104.6|105.78|105.18|105.14|104.54|180
1762834500000|2025-11-11 04:15:00|105.21|104.61|105.28|104.68|105.63|105.03|105.12|104.52|224
1762834800000|2025-11-11 04:20:00|105.29|104.69|105.08|104.48|105.3|104.7|105.06|104.46|129
1762835100000|2025-11-11 04:25:00|105.09|104.49|105.04|104.44|105.18|104.58|105.04|104.44|93
1762835400000|2025-11-11 04:30:00|105.05|104.45|104.89|104.29|105.12|104.52|104.89|104.29|91
1762835700000|2025-11-11 04:35:00|104.9|104.3|104.98|104.38|105.23|104.63|104.88|104.28|133
1762836000000|2025-11-11 04:40:00|104.99|104.39|104.63|104.03|105.09|104.49|104.61|104.01|152
1762836300000|2025-11-11 04:45:00|104.65|104.05|104.62|104.02|104.7|104.1|104.32|103.72|140
1762836600000|2025-11-11 04:50:00|104.63|104.03|104.68|104.08|104.7|104.1|104.43|103.83|148
1762836900000|2025-11-11 04:55:00|104.67|104.07|104.61|104.01|104.8|104.2|104.5|103.9|103
1762837200000|2025-11-11 05:00:00|104.62|104.02|104.09|103.49|104.74|104.14|104.01|103.41|186
1762837500000|2025-11-11 05:05:00|104.08|103.48|104.44|103.84|104.46|103.86|104.05|103.45|176
1762837800000|2025-11-11 05:10:00|104.43|103.83|104.27|103.67|104.5|103.9|104.18|103.58|155
1762838100000|2025-11-11 05:15:00|104.26|103.66|104.46|103.86|104.65|104.05|104.18|103.58|183
1762838400000|2025-11-11 05:20:00|104.45|103.85|104.07|103.47|104.59|103.99|103.98|103.38|155
1762838700000|2025-11-11 05:25:00|104.09|103.49|104.3|103.7|104.33|103.73|104.02|103.42|233
1762839000000|2025-11-11 05:30:00|104.31|103.71|103.83|103.23|104.44|103.84|103.79|103.19|229
1762839300000|2025-11-11 05:35:00|103.85|103.25|103.99|103.39|104.06|103.46|103.78|103.18|217
1762839600000|2025-11-11 05:40:00|103.98|103.38|103.84|103.24|104.14|103.54|103.82|103.22|179
1762839900000|2025-11-11 05:45:00|103.85|103.25|103.87|103.27|103.99|103.39|103.83|103.23|202
1762840200000|2025-11-11 05:50:00|103.89|103.29|103.75|103.15|103.91|103.31|103.57|102.97|169
1762840500000|2025-11-11 05:55:00|103.77|103.17|103.64|103.04|103.88|103.28|103.53|102.93|182
1762840800000|2025-11-11 06:00:00|103.63|103.03|103.64|103.04|103.8|103.2|103.6|103|161
1762841100000|2025-11-11 06:05:00|103.63|103.03|103.47|102.87|103.63|103.03|103.26|102.66|301
1762841400000|2025-11-11 06:10:00|103.52|102.92|103.8|103.2|103.86|103.26|103.52|102.92|235
1762841700000|2025-11-11 06:15:00|103.81|103.21|103.99|103.39|104.07|103.47|103.81|103.21|165
1762842000000|2025-11-11 06:20:00|104|103.4|103.8|103.2|104.15|103.55|103.67|103.07|131
1762842300000|2025-11-11 06:25:00|103.81|103.21|103.92|103.32|103.96|103.36|103.77|103.17|143
1762842600000|2025-11-11 06:30:00|103.91|103.31|103.86|103.26|103.93|103.33|103.83|103.23|140
1762842900000|2025-11-11 06:35:00|103.85|103.25|103.91|103.31|103.96|103.36|103.84|103.24|73
1762843200000|2025-11-11 06:40:00|103.93|103.33|103.85|103.25|103.94|103.34|103.84|103.24|98
1762843500000|2025-11-11 06:45:00|103.86|103.26|103.77|103.17|103.86|103.26|103.7|103.1|190
1762843800000|2025-11-11 06:50:00|103.78|103.18|103.84|103.24|103.85|103.25|103.71|103.11|99
1762844100000|2025-11-11 06:55:00|103.85|103.25|103.99|103.39|104.01|103.41|103.85|103.25|76
1762844400000|2025-11-11 07:00:00|104|103.4|103.94|103.34|104.15|103.55|103.93|103.33|138
1762844700000|2025-11-11 07:05:00|103.93|103.33|103.51|102.91|104.04|103.44|103.48|102.88|88
1762845000000|2025-11-11 07:10:00|103.52|102.92|103.53|102.93|103.59|102.99|103.28|102.68|144
1762845300000|2025-11-11 07:15:00|103.52|102.92|103.13|102.53|103.61|103.01|102.74|102.14|262
1762845600000|2025-11-11 07:20:00|103.14|102.54|103.3|102.7|103.38|102.78|103.02|102.42|181
1762845900000|2025-11-11 07:25:00|103.31|102.71|103.4|102.8|103.44|102.84|103.2|102.6|119
1762846200000|2025-11-11 07:30:00|103.39|102.79|103.24|102.64|103.42|102.82|103.13|102.53|122
1762846500000|2025-11-11 07:35:00|103.23|102.63|102.85|102.25|103.26|102.66|102.8|102.2|163
1762846800000|2025-11-11 07:40:00|102.86|102.26|102.9|102.3|102.97|102.37|102.71|102.11|151
1762847100000|2025-11-11 07:45:00|102.89|102.29|102.53|101.93|102.9|102.3|102.52|101.92|172
1762847400000|2025-11-11 07:50:00|102.52|101.92|102.48|101.88|102.57|101.97|102.44|101.84|134
1762847700000|2025-11-11 07:55:00|102.49|101.89|102.47|101.87|102.65|102.05|102.44|101.84|128
1762848000000|2025-11-11 08:00:00|102.43|101.83|102.28|101.68|102.61|102.01|102.27|101.67|241
1762848300000|2025-11-11 08:05:00|102.29|101.69|102.51|101.91|102.55|101.95|102.26|101.66|159
1762848600000|2025-11-11 08:10:00|102.52|101.92|102.48|101.88|102.84|102.24|102.42|101.82|162
1762848900000|2025-11-11 08:15:00|102.5|101.9|102.71|102.11|102.8|102.2|102.48|101.88|187
1762849200000|2025-11-11 08:20:00|102.7|102.1|102.68|102.08|102.77|102.17|102.65|102.05|138
1762849500000|2025-11-11 08:25:00|102.67|102.07|102.66|102.06|102.95|102.35|102.64|102.04|128
1762849800000|2025-11-11 08:30:00|102.65|102.05|102.38|101.78|102.68|102.08|102.38|101.78|154
1762850100000|2025-11-11 08:35:00|102.35|101.75|102.53|101.93|102.6|102|102.33|101.73|140
1762850400000|2025-11-11 08:40:00|102.52|101.92|102.61|102.01|102.62|102.02|102.45|101.85|107
1762850700000|2025-11-11 08:45:00|102.6|102|102.74|102.14|102.74|102.14|102.59|101.99|106
1762851000000|2025-11-11 08:50:00|102.73|102.13|102.68|102.08|102.76|102.16|102.63|102.03|56
1762851300000|2025-11-11 08:55:00|102.69|102.09|102.81|102.21|102.82|102.22|102.68|102.08|88
1762851600000|2025-11-11 09:00:00|102.8|102.2|102.96|102.36|103.02|102.42|102.76|102.16|106
1762851900000|2025-11-11 09:05:00|102.97|102.37|103.48|102.88|103.49|102.89|102.97|102.37|178
1762852200000|2025-11-11 09:10:00|103.47|102.87|103.18|102.58|103.47|102.87|103.17|102.57|126
1762852500000|2025-11-11 09:15:00|103.19|102.59|103.08|102.48|103.31|102.71|102.98|102.38|115
1762852800000|2025-11-11 09:20:00|103.1|102.5|103.35|102.75|103.38|102.78|103.09|102.49|114
1762853100000|2025-11-11 09:25:00|103.36|102.76|103.42|102.82|103.45|102.85|103.34|102.74|92
1762853400000|2025-11-11 09:30:00|103.43|102.83|103.5|102.9|103.53|102.93|103.31|102.71|146
1762853700000|2025-11-11 09:35:00|103.51|102.91|103.57|102.97|103.59|102.99|103.47|102.87|88
1762854000000|2025-11-11 09:40:00|103.58|102.98|102.97|102.37|103.62|103.02|102.95|102.35|135
1762854300000|2025-11-11 09:45:00|102.96|102.36|103.06|102.46|103.09|102.49|102.84|102.24|140
1762854600000|2025-11-11 09:50:00|103.07|102.47|102.89|102.29|103.12|102.52|102.81|102.21|156
1762854900000|2025-11-11 09:55:00|102.88|102.28|102.66|102.06|102.89|102.29|102.65|102.05|114
1762855200000|2025-11-11 10:00:00|102.65|102.05|103.04|102.44|103.15|102.55|102.64|102.04|109
1762855500000|2025-11-11 10:05:00|103.03|102.43|103.32|102.72|103.32|102.72|103.02|102.42|75
1762855800000|2025-11-11 10:10:00|103.34|102.74|103.27|102.67|103.43|102.83|103.23|102.63|108
1762856100000|2025-11-11 10:15:00|103.26|102.66|103.24|102.64|103.46|102.86|103.14|102.54|132
1762856400000|2025-11-11 10:20:00|103.23|102.63|103|102.4|103.29|102.69|102.97|102.37|174
1762856700000|2025-11-11 10:25:00|102.99|102.39|102.84|102.24|102.99|102.39|102.78|102.18|114
1762857000000|2025-11-11 10:30:00|102.83|102.23|102.59|101.99|102.83|102.23|102.59|101.99|124
1762857300000|2025-11-11 10:35:00|102.58|101.98|102.79|102.19|102.85|102.25|102.58|101.98|87
1762857600000|2025-11-11 10:40:00|102.78|102.18|102.75|102.15|102.81|102.21|102.74|102.14|58
1762857900000|2025-11-11 10:45:00|102.77|102.17|102.59|101.99|102.78|102.18|102.54|101.94|72
1762858200000|2025-11-11 10:50:00|102.6|102|102.53|101.93|102.63|102.03|102.51|101.91|99
1762858500000|2025-11-11 10:55:00|102.54|101.94|102.61|102.01|102.63|102.03|102.54|101.94|111
1762858800000|2025-11-11 11:00:00|102.63|102.03|102.91|102.31|102.91|102.31|102.59|101.99|83
1762859100000|2025-11-11 11:05:00|102.92|102.32|103.01|102.41|103.01|102.41|102.86|102.26|131
1762859400000|2025-11-11 11:10:00|103|102.4|103|102.4|103.02|102.42|102.83|102.23|104
1762859700000|2025-11-11 11:15:00|102.99|102.39|102.82|102.22|103.01|102.41|102.78|102.18|115
1762860000000|2025-11-11 11:20:00|102.83|102.23|102.86|102.26|102.99|102.39|102.82|102.22|117
1762860300000|2025-11-11 11:25:00|102.87|102.27|102.75|102.15|102.87|102.27|102.74|102.14|72
1762860600000|2025-11-11 11:30:00|102.74|102.14|102.97|102.37|102.97|102.37|102.74|102.14|108
1762860900000|2025-11-11 11:35:00|102.96|102.36|102.81|102.21|102.96|102.36|102.78|102.18|72
1762861200000|2025-11-11 11:40:00|102.82|102.22|103.04|102.44|103.06|102.46|102.82|102.22|77
1762861500000|2025-11-11 11:45:00|103.03|102.43|102.93|102.33|103.22|102.62|102.91|102.31|116
1762861800000|2025-11-11 11:50:00|102.92|102.32|102.81|102.21|102.92|102.32|102.76|102.16|112
1762862100000|2025-11-11 11:55:00|102.8|102.2|103.01|102.41|103.01|102.41|102.8|102.2|87
1762862400000|2025-11-11 12:00:00|103|102.4|103.11|102.51|103.11|102.51|102.87|102.27|115
1762862700000|2025-11-11 12:05:00|103.09|102.49|103.29|102.69|103.36|102.76|103.08|102.48|122
1762863000000|2025-11-11 12:10:00|103.31|102.71|103.08|102.48|103.36|102.76|103.08|102.48|99
1762863300000|2025-11-11 12:15:00|103.07|102.47|102.81|102.21|103.19|102.59|102.8|102.2|103
1762863600000|2025-11-11 12:20:00|102.82|102.22|102.6|102|102.85|102.25|102.6|102|121
1762863900000|2025-11-11 12:25:00|102.62|102.02|102.66|102.06|102.79|102.19|102.6|102|119
1762864200000|2025-11-11 12:30:00|102.67|102.07|102.66|102.06|102.8|102.2|102.66|102.06|69
1762864500000|2025-11-11 12:35:00|102.65|102.05|102.46|101.86|102.66|102.06|102.34|101.74|152
1762864800000|2025-11-11 12:40:00|102.44|101.84|102.3|101.7|102.46|101.86|102.25|101.65|151
1762865100000|2025-11-11 12:45:00|102.31|101.71|102.28|101.68|102.47|101.87|102.26|101.66|148
1762865400000|2025-11-11 12:50:00|102.29|101.69|102.61|102.01|102.64|102.04|102.29|101.69|132
1762865700000|2025-11-11 12:55:00|102.62|102.02|102.53|101.93|102.68|102.08|102.5|101.9|84
1762866000000|2025-11-11 13:00:00|102.54|101.94|102.44|101.84|102.66|102.06|102.44|101.84|103
1762866300000|2025-11-11 13:05:00|102.45|101.85|102.52|101.92|102.64|102.04|102.44|101.84|116
1762866600000|2025-11-11 13:10:00|102.53|101.93|102.57|101.97|102.58|101.98|102.39|101.79|55
1762866900000|2025-11-11 13:15:00|102.58|101.98|102.34|101.74|102.72|102.12|102.29|101.69|93
1762867200000|2025-11-11 13:20:00|102.33|101.73|102.3|101.7|102.38|101.78|102.19|101.59|111
1762867500000|2025-11-11 13:25:00|102.29|101.69|102.2|101.6|102.29|101.69|102.04|101.44|158
1762867800000|2025-11-11 13:30:00|102.21|101.61|102.27|101.67|102.43|101.83|102.18|101.58|164
1762868100000|2025-11-11 13:35:00|102.29|101.69|102.25|101.65|102.5|101.9|102.23|101.63|96
1762868400000|2025-11-11 13:40:00|102.26|101.66|102.21|101.61|102.45|101.85|102.13|101.53|109
1762868700000|2025-11-11 13:45:00|102.22|101.62|102.33|101.73|102.47|101.87|102.22|101.62|118
1762869000000|2025-11-11 13:50:00|102.34|101.74|101.99|101.39|102.36|101.76|101.9|101.3|118
1762869300000|2025-11-11 13:55:00|102|101.4|101.99|101.39|102.06|101.46|101.66|101.06|167
1762869600000|2025-11-11 14:00:00|102.01|101.41|101.82|101.22|102.17|101.57|101.71|101.11|218
1762869900000|2025-11-11 14:05:00|101.81|101.21|101.77|101.17|102|101.4|101.62|101.02|149
1762870200000|2025-11-11 14:10:00|101.76|101.16|101.93|101.33|101.93|101.33|101.69|101.09|110
1762870500000|2025-11-11 14:15:00|101.92|101.32|102.07|101.47|102.1|101.5|101.75|101.15|134
1762870800000|2025-11-11 14:20:00|102.08|101.48|102.08|101.48|102.2|101.6|102|101.4|138
1762871100000|2025-11-11 14:25:00|102.07|101.47|102.19|101.59|102.39|101.79|102.06|101.46|109
1762871400000|2025-11-11 14:30:00|102.18|101.58|101.95|101.35|102.2|101.6|101.94|101.34|188
1762871700000|2025-11-11 14:35:00|101.96|101.36|102.08|101.48|102.11|101.51|101.91|101.31|189
1762872000000|2025-11-11 14:40:00|102.06|101.46|101.81|101.21|102.11|101.51|101.81|101.21|128
1762872300000|2025-11-11 14:45:00|101.83|101.23|101.21|100.61|101.83|101.23|101.21|100.61|291
1762872600000|2025-11-11 14:50:00|101.19|100.59|101.46|100.86|101.46|100.86|101.1|100.5|203
1762872900000|2025-11-11 14:55:00|101.45|100.85|103.07|102.47|103.23|102.63|101.42|100.82|431
1762873200000|2025-11-11 15:00:00|103.06|102.46|102.8|102.2|103.06|102.46|102.6|102|290
1762873500000|2025-11-11 15:05:00|102.81|102.21|102.64|102.04|103.21|102.61|102.49|101.89|304
1762873800000|2025-11-11 15:10:00|102.65|102.05|102.44|101.84|102.73|102.13|102.34|101.74|275
1762874100000|2025-11-11 15:15:00|102.43|101.83|102.68|102.08|102.84|102.24|102.39|101.79|208
1762874400000|2025-11-11 15:20:00|102.67|102.07|102.91|102.31|102.91|102.31|102.48|101.88|166
1762874700000|2025-11-11 15:25:00|102.92|102.32|102.16|101.56|102.98|102.38|102.16|101.56|201
1762875000000|2025-11-11 15:30:00|102.1|101.5|100.98|100.38|102.1|101.5|100.1|99.5|585
1762875300000|2025-11-11 15:35:00|100.97|100.37|101.23|100.63|101.28|100.68|100.77|100.17|400
1762875600000|2025-11-11 15:40:00|101.24|100.64|101.23|100.63|101.48|100.88|101.22|100.62|231
1762875900000|2025-11-11 15:45:00|101.22|100.62|101.14|100.54|101.36|100.76|100.98|100.38|242
1762876200000|2025-11-11 15:50:00|101.13|100.53|101.25|100.65|101.27|100.67|101.05|100.45|168
1762876500000|2025-11-11 15:55:00|101.26|100.66|101.37|100.77|101.43|100.83|101.26|100.66|161
1762876800000|2025-11-11 16:00:00|101.38|100.78|101.66|101.06|101.76|101.16|101.37|100.77|189
1762877100000|2025-11-11 16:05:00|101.65|101.05|101.55|100.95|101.9|101.3|101.49|100.89|164
1762877400000|2025-11-11 16:10:00|101.57|100.97|101.87|101.27|102.08|101.48|101.57|100.97|159
1762877700000|2025-11-11 16:15:00|101.9|101.3|101.77|101.17|101.97|101.37|101.6|101|184
1762878000000|2025-11-11 16:20:00|101.78|101.18|101.73|101.13|101.91|101.31|101.72|101.12|135
1762878300000|2025-11-11 16:25:00|101.74|101.14|101.44|100.84|101.81|101.21|101.42|100.82|125
1762878600000|2025-11-11 16:30:00|101.43|100.83|101.55|100.95|101.6|101|101.22|100.62|173
1762878900000|2025-11-11 16:35:00|101.54|100.94|101.48|100.88|101.66|101.06|101.38|100.78|104
1762879200000|2025-11-11 16:40:00|101.47|100.87|101.54|100.94|101.62|101.02|101.26|100.66|96
1762879500000|2025-11-11 16:45:00|101.55|100.95|101.61|101.01|101.76|101.16|101.41|100.81|132
1762879800000|2025-11-11 16:50:00|101.6|101|101.47|100.87|101.6|101|101.2|100.6|146
1762880100000|2025-11-11 16:55:00|101.48|100.88|101.3|100.7|101.5|100.9|101.23|100.63|83
1762880400000|2025-11-11 17:00:00|101.32|100.72|101.12|100.52|101.45|100.85|101.07|100.47|132
1762880700000|2025-11-11 17:05:00|101.13|100.53|101.49|100.89|101.59|100.99|101.13|100.53|157
1762881000000|2025-11-11 17:10:00|101.5|100.9|101.38|100.78|101.64|101.04|101.3|100.7|112
1762881300000|2025-11-11 17:15:00|101.39|100.79|101.23|100.63|101.46|100.86|101.19|100.59|158
1762881600000|2025-11-11 17:20:00|101.22|100.62|101.08|100.48|101.29|100.69|101.08|100.48|117
1762881900000|2025-11-11 17:25:00|101.07|100.47|100.82|100.22|101.08|100.48|100.7|100.1|163
1762882200000|2025-11-11 17:30:00|100.81|100.21|100.68|100.08|100.9|100.3|100.65|100.05|80
1762882500000|2025-11-11 17:35:00|100.69|100.09|100.49|99.89|100.77|100.17|100.49|99.89|109
1762882800000|2025-11-11 17:40:00|100.5|99.9|100.7|100.1|100.73|100.13|100.33|99.73|203
1762883100000|2025-11-11 17:45:00|100.71|100.11|100.61|100.01|100.85|100.25|100.57|99.97|121
1762883400000|2025-11-11 17:50:00|100.62|100.02|100.83|100.23|100.95|100.35|100.62|100.02|107
1762883700000|2025-11-11 17:55:00|100.84|100.24|100.88|100.28|100.97|100.37|100.83|100.23|58
1762884000000|2025-11-11 18:00:00|100.89|100.29|100.86|100.26|101.3|100.7|100.86|100.26|126
1762884300000|2025-11-11 18:05:00|100.88|100.28|100.55|99.95|100.93|100.33|100.49|99.89|96
1762884600000|2025-11-11 18:10:00|100.56|99.96|100.93|100.33|100.97|100.37|100.56|99.96|102
1762884900000|2025-11-11 18:15:00|100.92|100.32|100.63|100.03|100.94|100.34|100.63|100.03|63
1762885200000|2025-11-11 18:20:00|100.62|100.02|100.46|99.86|100.62|100.02|100.42|99.82|82
1762885500000|2025-11-11 18:25:00|100.45|99.85|100.46|99.86|100.54|99.94|100.27|99.67|120
1762885800000|2025-11-11 18:30:00|100.45|99.85|100.48|99.88|100.65|100.05|100.45|99.85|94
1762886100000|2025-11-11 18:35:00|100.49|99.89|100.39|99.79|100.53|99.93|100.27|99.67|100
1762886400000|2025-11-11 18:40:00|100.38|99.78|100.18|99.58|100.4|99.8|100.11|99.51|110
1762886700000|2025-11-11 18:45:00|100.17|99.57|100.68|100.08|100.7|100.1|100.16|99.56|128
1762887000000|2025-11-11 18:50:00|100.67|100.07|100.53|99.93|100.69|100.09|100.51|99.91|108
1762887300000|2025-11-11 18:55:00|100.54|99.94|100.48|99.88|100.62|100.02|100.45|99.85|63
1762887600000|2025-11-11 19:00:00|100.47|99.87|100.11|99.51|100.48|99.88|99.97|99.37|147
1762887900000|2025-11-11 19:05:00|100.1|99.5|100.14|99.54|100.15|99.55|99.78|99.18|129
1762888200000|2025-11-11 19:10:00|100.13|99.53|100.38|99.78|100.47|99.87|100.12|99.52|109
1762888500000|2025-11-11 19:15:00|100.39|99.79|100.61|100.01|100.71|100.11|100.39|99.79|162
1762888800000|2025-11-11 19:20:00|100.62|100.02|100.72|100.12|100.72|100.12|100.59|99.99|107
1762889100000|2025-11-11 19:25:00|100.73|100.13|100.76|100.16|100.79|100.19|100.67|100.07|73
1762889400000|2025-11-11 19:30:00|100.77|100.17|100.78|100.18|100.94|100.34|100.77|100.17|91
1762889700000|2025-11-11 19:35:00|100.8|100.2|100.59|99.99|100.8|100.2|100.58|99.98|74
1762890000000|2025-11-11 19:40:00|100.6|100|100.68|100.08|100.73|100.13|100.58|99.98|73
1762890300000|2025-11-11 19:45:00|100.69|100.09|100.83|100.23|100.88|100.28|100.58|99.98|101
1762890600000|2025-11-11 19:50:00|100.82|100.22|100.7|100.1|100.84|100.24|100.68|100.08|74
1762890900000|2025-11-11 19:55:00|100.69|100.09|100.56|99.96|100.74|100.14|100.42|99.82|81
1762891200000|2025-11-11 20:00:00|100.55|99.95|100.47|99.87|100.63|100.03|100.43|99.83|89
1762891500000|2025-11-11 20:05:00|100.46|99.86|100.13|99.53|100.49|99.89|100.03|99.43|111
1762891800000|2025-11-11 20:10:00|100.14|99.54|100.17|99.57|100.3|99.7|100.01|99.41|154
1762892100000|2025-11-11 20:15:00|100.15|99.55|100.48|99.88|100.62|100.02|100.14|99.54|208
1762892400000|2025-11-11 20:20:00|100.49|99.89|100.35|99.75|100.57|99.97|100.26|99.66|117
1762892700000|2025-11-11 20:25:00|100.36|99.76|100|99.4|100.43|99.83|100|99.4|96
1762893000000|2025-11-11 20:30:00|99.99|99.39|99.62|99.02|100.02|99.42|99.61|99.01|183
1762893300000|2025-11-11 20:35:00|99.64|99.04|99.77|99.17|99.97|99.37|99.63|99.03|143
1762893600000|2025-11-11 20:40:00|99.76|99.16|99.63|99.03|99.84|99.24|99.63|99.03|99
1762893900000|2025-11-11 20:45:00|99.65|99.05|99.61|99.01|99.69|99.09|99.6|99|111
1762894200000|2025-11-11 20:50:00|99.63|99.03|99.74|99.14|99.75|99.15|99.44|98.84|145
1762894500000|2025-11-11 20:55:00|99.73|99.13|99.76|99.16|99.79|99.19|99.58|98.98|160
1762894800000|2025-11-11 21:00:00|99.77|99.17|100.22|99.62|100.26|99.66|99.77|99.17|237
1762895100000|2025-11-11 21:05:00|100.21|99.61|100.29|99.69|100.32|99.72|100.07|99.47|145
1762895400000|2025-11-11 21:10:00|100.28|99.68|100.22|99.62|100.38|99.78|100.21|99.61|139
1762895700000|2025-11-11 21:15:00|100.23|99.63|100.14|99.54|100.29|99.69|100.1|99.5|52
1762896000000|2025-11-11 21:20:00|100.15|99.55|100.35|99.75|100.44|99.84|100.15|99.55|103
1762896300000|2025-11-11 21:25:00|100.36|99.76|100.21|99.61|100.36|99.76|100.2|99.6|66
1762896600000|2025-11-11 21:30:00|100.22|99.62|99.95|99.35|100.23|99.63|99.88|99.28|144
1762896900000|2025-11-11 21:35:00|99.94|99.34|99.83|99.23|100.11|99.51|99.83|99.23|107
1762897200000|2025-11-11 21:40:00|99.84|99.24|99.6|99|99.84|99.24|99.56|98.96|148
1762897500000|2025-11-11 21:45:00|99.61|99.01|99.69|99.09|99.77|99.17|99.47|98.87|133
1762897800000|2025-11-11 21:50:00|99.68|99.08|99.78|99.18|99.83|99.23|99.48|98.88|144
1762898100000|2025-11-11 21:55:00|99.79|99.19|99.84|99.24|100.01|99.41|99.77|99.17|80
1762898400000|2025-11-11 22:00:00|99.85|99.25|99.59|98.99|99.85|99.25|99.38|98.78|145
1762898700000|2025-11-11 22:05:00|99.6|99|99.62|99.02|99.7|99.1|99.57|98.97|99
1762899000000|2025-11-11 22:10:00|99.63|99.03|100.32|99.72|100.32|99.72|99.63|99.03|155
1762899300000|2025-11-11 22:15:00|100.29|99.69|100.06|99.46|100.3|99.7|99.93|99.33|118
1762899600000|2025-11-11 22:20:00|100.08|99.48|100.31|99.71|100.43|99.83|100.08|99.48|160
1762899900000|2025-11-11 22:25:00|100.3|99.7|100.53|99.93|100.65|100.05|100.28|99.68|129
1762900200000|2025-11-11 22:30:00|100.52|99.92|100.59|99.99|100.69|100.09|100.4|99.8|116
1762900500000|2025-11-11 22:35:00|100.61|100.01|100.86|100.26|100.92|100.32|100.57|99.97|144
1762900800000|2025-11-11 22:40:00|100.85|100.25|100.77|100.17|100.85|100.25|100.74|100.14|46
1762901100000|2025-11-11 22:45:00|100.78|100.18|100.83|100.23|100.91|100.31|100.78|100.18|51
1762901400000|2025-11-11 22:50:00|100.82|100.22|101.04|100.44|101.11|100.51|100.82|100.22|79
1762901700000|2025-11-11 22:55:00|101.06|100.46|100.98|100.38|101.13|100.53|100.97|100.37|43
1762902000000|2025-11-11 23:00:00|101|100.4|100.35|99.75|101|100.4|100.35|99.75|144
1762902300000|2025-11-11 23:05:00|100.34|99.74|100.6|100|100.75|100.15|100.25|99.65|173
1762902600000|2025-11-11 23:10:00|100.59|99.99|100.77|100.17|100.81|100.21|100.59|99.99|131
1762902900000|2025-11-11 23:15:00|100.76|100.16|100.82|100.22|100.85|100.25|100.7|100.1|161
1762903200000|2025-11-11 23:20:00|100.81|100.21|100.61|100.01|100.96|100.36|100.61|100.01|141
1762903500000|2025-11-11 23:25:00|100.6|100|100.61|100.01|100.63|100.03|100.44|99.84|133
1762903800000|2025-11-11 23:30:00|100.6|100|100.14|99.54|100.63|100.03|100.05|99.45|229
1762904100000|2025-11-11 23:35:00|100.16|99.56|100.31|99.71|100.39|99.79|100.03|99.43|172
1762904400000|2025-11-11 23:40:00|100.32|99.72|100.42|99.82|100.57|99.97|100.32|99.72|122
1762904700000|2025-11-11 23:45:00|100.43|99.83|100.14|99.54|100.47|99.87|99.95|99.35|197
1762905000000|2025-11-11 23:50:00|100.13|99.53|99.99|99.39|100.22|99.62|99.78|99.18|278
1762905300000|2025-11-11 23:55:00|100|99.4|100.01|99.41|100.09|99.49|99.93|99.33|162
1762905600000|2025-11-12 00:00:00|100.04|99.44|100.36|99.76|100.39|99.79|99.95|99.35|262
1762905900000|2025-11-12 00:05:00|100.38|99.78|100.28|99.68|100.52|99.92|100.26|99.66|222
1762906200000|2025-11-12 00:10:00|100.27|99.67|100.07|99.47|100.27|99.67|99.62|99.02|256
1762906500000|2025-11-12 00:15:00|100.06|99.46|100.52|99.92|100.54|99.94|99.98|99.38|277
1762906800000|2025-11-12 00:20:00|100.51|99.91|100.41|99.81|100.53|99.93|100.14|99.54|256
1762907100000|2025-11-12 00:25:00|100.4|99.8|100.24|99.64|100.4|99.8|100.15|99.55|250
1762907400000|2025-11-12 00:30:00|100.25|99.65|100.1|99.5|100.3|99.7|100.03|99.43|247
1762907700000|2025-11-12 00:35:00|100.09|99.49|100.03|99.43|100.45|99.85|99.99|99.39|248
1762908000000|2025-11-12 00:40:00|100.04|99.44|100.31|99.71|100.33|99.73|99.98|99.38|256
1762908300000|2025-11-12 00:45:00|100.32|99.72|100.3|99.7|100.37|99.77|100.15|99.55|206
1762908600000|2025-11-12 00:50:00|100.32|99.72|100|99.4|100.4|99.8|99.99|99.39|221
1762908900000|2025-11-12 00:55:00|99.99|99.39|99.71|99.11|100.25|99.65|99.57|98.97|185
1762909200000|2025-11-12 01:00:00|99.7|99.1|99.7|99.1|99.99|99.39|99.57|98.97|251
1762909500000|2025-11-12 01:05:00|99.72|99.12|100.41|99.81|100.42|99.82|99.72|99.12|235
1762909800000|2025-11-12 01:10:00|100.42|99.82|100.39|99.79|100.54|99.94|100.24|99.64|266
1762910100000|2025-11-12 01:15:00|100.38|99.78|100.34|99.74|100.58|99.98|100.29|99.69|187
1762910400000|2025-11-12 01:20:00|100.33|99.73|99.79|99.19|100.33|99.73|99.73|99.13|174
1762910700000|2025-11-12 01:25:00|99.78|99.18|99.82|99.22|99.82|99.22|99.65|99.05|132
1762911000000|2025-11-12 01:30:00|99.83|99.23|99.71|99.11|99.92|99.32|99.64|99.04|126
1762911300000|2025-11-12 01:35:00|99.7|99.1|99.83|99.23|99.89|99.29|99.69|99.09|91
1762911600000|2025-11-12 01:40:00|99.84|99.24|99.79|99.19|99.95|99.35|99.73|99.13|82
1762911900000|2025-11-12 01:45:00|99.8|99.2|99.98|99.38|100.23|99.63|99.71|99.11|139
1762912200000|2025-11-12 01:50:00|99.97|99.37|99.94|99.34|100.09|99.49|99.89|99.29|97
1762912500000|2025-11-12 01:55:00|99.95|99.35|99.79|99.19|99.95|99.35|99.74|99.14|90
1762912800000|2025-11-12 02:00:00|99.78|99.18|99.93|99.33|100.06|99.46|99.77|99.17|100
1762913100000|2025-11-12 02:05:00|99.95|99.35|100.33|99.73|100.36|99.76|99.95|99.35|148
1762913400000|2025-11-12 02:10:00|100.34|99.74|100.36|99.76|100.44|99.84|100.27|99.67|94
1762913700000|2025-11-12 02:15:00|100.37|99.77|100.31|99.71|100.43|99.83|100.3|99.7|110
1762914000000|2025-11-12 02:20:00|100.3|99.7|99.9|99.3|100.32|99.72|99.87|99.27|137
1762914300000|2025-11-12 02:25:00|99.89|99.29|99.73|99.13|99.94|99.34|99.66|99.06|109
1762914600000|2025-11-12 02:30:00|99.72|99.12|99.43|98.83|99.75|99.15|99.17|98.57|196
1762914900000|2025-11-12 02:35:00|99.44|98.84|99.57|98.97|99.73|99.13|99.31|98.71|133
1762915200000|2025-11-12 02:40:00|99.58|98.98|99.57|98.97|99.64|99.04|99.48|98.88|97
1762915500000|2025-11-12 02:45:00|99.58|98.98|99.41|98.81|99.58|98.98|99.34|98.74|110
1762915800000|2025-11-12 02:50:00|99.4|98.8|99.68|99.08|99.68|99.08|99.27|98.67|154
1762916100000|2025-11-12 02:55:00|99.69|99.09|99.59|98.99|99.73|99.13|99.47|98.87|90
1762916400000|2025-11-12 03:00:00|99.6|99|99.67|99.07|99.68|99.08|99.45|98.85|119
1762916700000|2025-11-12 03:05:00|99.68|99.08|99.81|99.21|99.94|99.34|99.66|99.06|133
1762917000000|2025-11-12 03:10:00|99.83|99.23|99.93|99.33|99.96|99.36|99.8|99.2|84
1762917300000|2025-11-12 03:15:00|99.95|99.35|100.01|99.41|100.04|99.44|99.83|99.23|119
1762917600000|2025-11-12 03:20:00|100|99.4|100.09|99.49|100.09|99.49|99.93|99.33|124
1762917900000|2025-11-12 03:25:00|100.13|99.53|100.18|99.58|100.26|99.66|100.03|99.43|134
1762918200000|2025-11-12 03:30:00|100.19|99.59|100.09|99.49|100.21|99.61|99.96|99.36|85
1762918500000|2025-11-12 03:35:00|100.1|99.5|100.09|99.49|100.19|99.59|100.04|99.44|83
1762918800000|2025-11-12 03:40:00|100.1|99.5|99.98|99.38|100.25|99.65|99.94|99.34|90
1762919100000|2025-11-12 03:45:00|99.97|99.37|99.88|99.28|99.99|99.39|99.73|99.13|59
1762919400000|2025-11-12 03:50:00|99.9|99.3|99.94|99.34|99.97|99.37|99.86|99.26|65
1762919700000|2025-11-12 03:55:00|99.95|99.35|99.78|99.18|99.95|99.35|99.65|99.05|68
1762920000000|2025-11-12 04:00:00|99.79|99.19|99.75|99.15|99.79|99.19|99.62|99.02|99
1762920300000|2025-11-12 04:05:00|99.76|99.16|99.69|99.09|99.77|99.17|99.64|99.04|68
1762920600000|2025-11-12 04:10:00|99.7|99.1|99.76|99.16|99.76|99.16|99.56|98.96|79
1762920900000|2025-11-12 04:15:00|99.77|99.17|99.61|99.01|99.77|99.17|99.61|99.01|44
1762921200000|2025-11-12 04:20:00|99.63|99.03|99.73|99.13|99.77|99.17|99.6|99|50
1762921500000|2025-11-12 04:25:00|99.75|99.15|99.72|99.12|99.77|99.17|99.71|99.11|50
1762921800000|2025-11-12 04:30:00|99.71|99.11|99.75|99.15|99.8|99.2|99.66|99.06|78
1762922100000|2025-11-12 04:35:00|99.74|99.14|99.94|99.34|99.97|99.37|99.68|99.08|74
1762922400000|2025-11-12 04:40:00|99.95|99.35|99.74|99.14|99.96|99.36|99.72|99.12|41
1762922700000|2025-11-12 04:45:00|99.75|99.15|99.8|99.2|99.83|99.23|99.61|99.01|124
1762923000000|2025-11-12 04:50:00|99.79|99.19|99.75|99.15|99.79|99.19|99.74|99.14|60
1762923300000|2025-11-12 04:55:00|99.74|99.14|99.87|99.27|99.89|99.29|99.74|99.14|88
1762923600000|2025-11-12 05:00:00|99.88|99.28|99.81|99.21|99.97|99.37|99.79|99.19|103
1762923900000|2025-11-12 05:05:00|99.8|99.2|99.72|99.12|99.81|99.21|99.67|99.07|57
1762924200000|2025-11-12 05:10:00|99.71|99.11|99.74|99.14|99.79|99.19|99.69|99.09|36
1762924500000|2025-11-12 05:15:00|99.73|99.13|99.81|99.21|99.84|99.24|99.68|99.08|69
1762924800000|2025-11-12 05:20:00|99.83|99.23|100.01|99.41|100.05|99.45|99.82|99.22|69
1762925100000|2025-11-12 05:25:00|100.03|99.43|100.1|99.5|100.14|99.54|99.96|99.36|82
1762925400000|2025-11-12 05:30:00|100.11|99.51|99.84|99.24|100.15|99.55|99.82|99.22|49
1762925700000|2025-11-12 05:35:00|99.83|99.23|99.84|99.24|99.84|99.24|99.7|99.1|139
1762926000000|2025-11-12 05:40:00|99.83|99.23|100.17|99.57|100.17|99.57|99.67|99.07|92
1762926300000|2025-11-12 05:45:00|100.18|99.58|100.12|99.52|100.18|99.58|100.04|99.44|61
1762926600000|2025-11-12 05:50:00|100.11|99.51|100.11|99.51|100.17|99.57|100.03|99.43|72
1762926900000|2025-11-12 05:55:00|100.1|99.5|100.09|99.49|100.17|99.57|100.06|99.46|58
1762927200000|2025-11-12 06:00:00|100.1|99.5|100.14|99.54|100.15|99.55|99.94|99.34|84
1762927500000|2025-11-12 06:05:00|100.15|99.55|100.12|99.52|100.17|99.57|100.04|99.44|49
1762927800000|2025-11-12 06:10:00|100.13|99.53|100.15|99.55|100.33|99.73|100.08|99.48|64
1762928100000|2025-11-12 06:15:00|100.16|99.56|100.15|99.55|100.24|99.64|99.96|99.36|112
1762928400000|2025-11-12 06:20:00|100.14|99.54|99.91|99.31|100.18|99.58|99.72|99.12|117
1762928700000|2025-11-12 06:25:00|99.92|99.32|99.98|99.38|100.04|99.44|99.87|99.27|60
1762929000000|2025-11-12 06:30:00|99.97|99.37|99.82|99.22|99.97|99.37|99.8|99.2|67
1762929300000|2025-11-12 06:35:00|99.83|99.23|99.91|99.31|99.96|99.36|99.82|99.22|41
1762929600000|2025-11-12 06:40:00|99.9|99.3|99.83|99.23|99.93|99.33|99.83|99.23|63
1762929900000|2025-11-12 06:45:00|99.82|99.22|99.89|99.29|99.89|99.29|99.69|99.09|72
1762930200000|2025-11-12 06:50:00|99.9|99.3|100.04|99.44|100.04|99.44|99.86|99.26|58
1762930500000|2025-11-12 06:55:00|100.03|99.43|99.85|99.25|100.03|99.43|99.84|99.24|61
1762930800000|2025-11-12 07:00:00|99.84|99.24|99.84|99.24|99.89|99.29|99.66|99.06|89
1762931100000|2025-11-12 07:05:00|99.83|99.23|100.07|99.47|100.13|99.53|99.83|99.23|66
1762931400000|2025-11-12 07:10:00|100.08|99.48|100.04|99.44|100.12|99.52|100.02|99.42|60
1762931700000|2025-11-12 07:15:00|100.05|99.45|100.03|99.43|100.15|99.55|99.99|99.39|81
1762932000000|2025-11-12 07:20:00|100.04|99.44|100.03|99.43|100.13|99.53|100.03|99.43|58
1762932300000|2025-11-12 07:25:00|100.02|99.42|100.25|99.65|100.27|99.67|99.99|99.39|50
1762932600000|2025-11-12 07:30:00|100.24|99.64|100.13|99.53|100.24|99.64|100.12|99.52|94
1762932900000|2025-11-12 07:35:00|100.14|99.54|100.47|99.87|100.47|99.87|100.14|99.54|81
1762933200000|2025-11-12 07:40:00|100.46|99.86|100.37|99.77|100.56|99.96|100.37|99.77|88
1762933500000|2025-11-12 07:45:00|100.38|99.78|100.24|99.64|100.38|99.78|100.1|99.5|80
1762933800000|2025-11-12 07:50:00|100.23|99.63|100.16|99.56|100.28|99.68|99.9|99.3|100
1762934100000|2025-11-12 07:55:00|100.15|99.55|99.93|99.33|100.15|99.55|99.83|99.23|148
1762934400000|2025-11-12 08:00:00|99.94|99.34|100.34|99.74|100.42|99.82|99.93|99.33|153
1762934700000|2025-11-12 08:05:00|100.33|99.73|100.49|99.89|100.5|99.9|100.32|99.72|106
1762935000000|2025-11-12 08:10:00|100.5|99.9|100.45|99.85|100.53|99.93|100.42|99.82|112
1762935300000|2025-11-12 08:15:00|100.46|99.86|100.75|100.15|100.76|100.16|100.46|99.86|137
1762935600000|2025-11-12 08:20:00|100.76|100.16|100.98|100.38|101.04|100.44|100.76|100.16|168
1762935900000|2025-11-12 08:25:00|100.99|100.39|101.59|100.99|101.6|101|100.94|100.34|154
1762936200000|2025-11-12 08:30:00|101.6|101|102.19|101.59|102.19|101.59|101.6|101|399
1762936500000|2025-11-12 08:35:00|102.18|101.58|102.3|101.7|103.06|102.46|102.18|101.58|373
1762936800000|2025-11-12 08:40:00|102.29|101.69|101.85|101.25|102.29|101.69|101.76|101.16|210
1762937100000|2025-11-12 08:45:00|101.84|101.24|101.96|101.36|101.97|101.37|101.62|101.02|179
1762937400000|2025-11-12 08:50:00|101.93|101.33|101.73|101.13|102.15|101.55|101.71|101.11|142
1762937700000|2025-11-12 08:55:00|101.72|101.12|101.61|101.01|101.8|101.2|101.57|100.97|69
1762938000000|2025-11-12 09:00:00|101.6|101|101.48|100.88|101.6|101|101.11|100.51|152
1762938300000|2025-11-12 09:05:00|101.47|100.87|101.89|101.29|101.92|101.32|101.42|100.82|147
1762938600000|2025-11-12 09:10:00|101.9|101.3|102.76|102.16|102.9|102.3|101.89|101.29|242
1762938900000|2025-11-12 09:15:00|102.75|102.15|102.43|101.83|102.82|102.22|102.3|101.7|179
1762939200000|2025-11-12 09:20:00|102.42|101.82|102.17|101.57|102.42|101.82|102.1|101.5|183
1762939500000|2025-11-12 09:25:00|102.18|101.58|102.07|101.47|102.18|101.58|101.83|101.23|115
1762939800000|2025-11-12 09:30:00|102.06|101.46|101.68|101.08|102.06|101.46|101.56|100.96|157
1762940100000|2025-11-12 09:35:00|101.67|101.07|101.95|101.35|102.01|101.41|101.6|101|156
1762940400000|2025-11-12 09:40:00|101.97|101.37|101.93|101.33|102.05|101.45|101.86|101.26|88
1762940700000|2025-11-12 09:45:00|101.92|101.32|101.99|101.39|102.02|101.42|101.86|101.26|92
1762941000000|2025-11-12 09:50:00|101.97|101.37|102.1|101.5|102.14|101.54|101.81|101.21|112
1762941300000|2025-11-12 09:55:00|102.09|101.49|102.14|101.54|102.15|101.55|102.02|101.42|77
1762941600000|2025-11-12 10:00:00|102.13|101.53|102.11|101.51|102.28|101.68|102.01|101.41|69
1762941900000|2025-11-12 10:05:00|102.13|101.53|102.29|101.69|102.29|101.69|102.08|101.48|86
1762942200000|2025-11-12 10:10:00|102.28|101.68|102.42|101.82|102.42|101.82|102.18|101.58|72
1762942500000|2025-11-12 10:15:00|102.41|101.81|102.32|101.72|102.41|101.81|102.24|101.64|92
1762942800000|2025-11-12 10:20:00|102.31|101.71|102.35|101.75|102.39|101.79|102.31|101.71|55
1762943100000|2025-11-12 10:25:00|102.36|101.76|102.4|101.8|102.41|101.81|102.32|101.72|53
1762943400000|2025-11-12 10:30:00|102.42|101.82|102.69|102.09|102.83|102.23|102.42|101.82|124
1762943700000|2025-11-12 10:35:00|102.7|102.1|102.46|101.86|102.98|102.38|102.35|101.75|144
1762944000000|2025-11-12 10:40:00|102.45|101.85|102.56|101.96|102.56|101.96|102.33|101.73|101
1762944300000|2025-11-12 10:45:00|102.55|101.95|102.8|102.2|102.89|102.29|102.54|101.94|91
1762944600000|2025-11-12 10:50:00|102.81|102.21|102.63|102.03|102.81|102.21|102.6|102|73
1762944900000|2025-11-12 10:55:00|102.62|102.02|102.57|101.97|102.67|102.07|102.54|101.94|82
1762945200000|2025-11-12 11:00:00|102.58|101.98|102.57|101.97|102.77|102.17|102.52|101.92|117
1762945500000|2025-11-12 11:05:00|102.58|101.98|102.76|102.16|102.79|102.19|102.55|101.95|130
1762945800000|2025-11-12 11:10:00|102.77|102.17|102.87|102.27|103.16|102.56|102.77|102.17|141
1762946100000|2025-11-12 11:15:00|102.86|102.26|102.83|102.23|103.01|102.41|102.82|102.22|83
1762946400000|2025-11-12 11:20:00|102.84|102.24|102.58|101.98|102.84|102.24|102.48|101.88|143
1762946700000|2025-11-12 11:25:00|102.57|101.97|102.46|101.86|102.65|102.05|102.39|101.79|131
1762947000000|2025-11-12 11:30:00|102.45|101.85|102.39|101.79|102.46|101.86|102.26|101.66|109
1762947300000|2025-11-12 11:35:00|102.38|101.78|102.15|101.55|102.48|101.88|102.09|101.49|83
1762947600000|2025-11-12 11:40:00|102.16|101.56|102.26|101.66|102.36|101.76|102.15|101.55|67
1762947900000|2025-11-12 11:45:00|102.25|101.65|102.19|101.59|102.25|101.65|102.15|101.55|66
1762948200000|2025-11-12 11:50:00|102.2|101.6|102.44|101.84|102.46|101.86|102.16|101.56|64
1762948500000|2025-11-12 11:55:00|102.43|101.83|102.39|101.79|102.47|101.87|102.38|101.78|50
1762948800000|2025-11-12 12:00:00|102.38|101.78|102.21|101.61|102.4|101.8|102.13|101.53|81
1762949100000|2025-11-12 12:05:00|102.22|101.62|102.34|101.74|102.35|101.75|102.03|101.43|90
1762949400000|2025-11-12 12:10:00|102.36|101.76|102.5|101.9|102.61|102.01|102.35|101.75|105
1762949700000|2025-11-12 12:15:00|102.49|101.89|102.74|102.14|102.76|102.16|102.39|101.79|99
1762950000000|2025-11-12 12:20:00|102.75|102.15|103.19|102.59|103.21|102.61|102.74|102.14|231
1762950300000|2025-11-12 12:25:00|103.2|102.6|102.99|102.39|103.29|102.69|102.98|102.38|100
1762950600000|2025-11-12 12:30:00|102.98|102.38|102.86|102.26|102.98|102.38|102.62|102.02|116
1762950900000|2025-11-12 12:35:00|102.85|102.25|102.86|102.26|103.05|102.45|102.84|102.24|85
1762951200000|2025-11-12 12:40:00|102.85|102.25|102.71|102.11|102.85|102.25|102.47|101.87|129
1762951500000|2025-11-12 12:45:00|102.7|102.1|103.2|102.6|103.2|102.6|102.7|102.1|95
1762951800000|2025-11-12 12:50:00|103.19|102.59|103.27|102.67|103.29|102.69|103.19|102.59|85
1762952100000|2025-11-12 12:55:00|103.25|102.65|103.1|102.5|103.42|102.82|103.1|102.5|119
1762952400000|2025-11-12 13:00:00|103.09|102.49|102.97|102.37|103.16|102.56|102.77|102.17|117
1762952700000|2025-11-12 13:05:00|102.96|102.36|103.16|102.56|103.23|102.63|102.9|102.3|92
1762953000000|2025-11-12 13:10:00|103.15|102.55|103.69|103.09|103.7|103.1|103.12|102.52|167
1762953300000|2025-11-12 13:15:00|103.68|103.08|103.54|102.94|103.76|103.16|103.52|102.92|105
1762953600000|2025-11-12 13:20:00|103.53|102.93|103.56|102.96|103.78|103.18|103.31|102.71|141
1762953900000|2025-11-12 13:25:00|103.53|102.93|103.56|102.96|103.69|103.09|103.33|102.73|134
1762954200000|2025-11-12 13:30:00|103.54|102.94|103.74|103.14|103.84|103.24|103.5|102.9|150
1762954500000|2025-11-12 13:35:00|103.73|103.13|103.93|103.33|104.08|103.48|103.56|102.96|177
1762954800000|2025-11-12 13:40:00|103.92|103.32|103.86|103.26|104.02|103.42|103.81|103.21|143
1762955100000|2025-11-12 13:45:00|103.87|103.27|104.4|103.8|104.41|103.81|103.82|103.22|181
1762955400000|2025-11-12 13:50:00|104.39|103.79|104.34|103.74|104.61|104.01|104.22|103.62|187
1762955700000|2025-11-12 13:55:00|104.35|103.75|104.19|103.59|104.35|103.75|104.04|103.44|113
1762956000000|2025-11-12 14:00:00|104.17|103.57|103.65|103.05|104.17|103.57|103.57|102.97|212
1762956300000|2025-11-12 14:05:00|103.67|103.07|104.04|103.44|104.2|103.6|103.57|102.97|163
1762956600000|2025-11-12 14:10:00|104.01|103.41|104.18|103.58|104.24|103.64|103.95|103.35|108
1762956900000|2025-11-12 14:15:00|104.17|103.57|103.64|103.04|104.18|103.58|103.58|102.98|118
1762957200000|2025-11-12 14:20:00|103.63|103.03|103.61|103.01|103.75|103.15|103.49|102.89|160
1762957500000|2025-11-12 14:25:00|103.6|103|103.17|102.57|103.6|103|103.1|102.5|165
1762957800000|2025-11-12 14:30:00|103.16|102.56|103.01|102.41|103.16|102.56|102.83|102.23|264
1762958100000|2025-11-12 14:35:00|103|102.4|102.97|102.37|103.07|102.47|102.75|102.15|245
1762958400000|2025-11-12 14:40:00|102.98|102.38|102.9|102.3|103|102.4|102.69|102.09|199
1762958700000|2025-11-12 14:45:00|102.89|102.29|101.27|100.67|103|102.4|100.73|100.13|345
1762959000000|2025-11-12 14:50:00|101.3|100.7|101.82|101.22|101.99|101.39|101.18|100.58|407
1762959300000|2025-11-12 14:55:00|101.81|101.21|101.77|101.17|101.85|101.25|101.51|100.91|316
1762959600000|2025-11-12 15:00:00|101.78|101.18|102.21|101.61|102.4|101.8|101.48|100.88|345
1762959900000|2025-11-12 15:05:00|102.17|101.57|102.25|101.65|102.32|101.72|101.89|101.29|268
1762960200000|2025-11-12 15:10:00|102.26|101.66|101.57|100.97|102.37|101.77|101.57|100.97|247
1762960500000|2025-11-12 15:15:00|101.6|101|101.31|100.71|101.87|101.27|101.28|100.68|344
1762960800000|2025-11-12 15:20:00|101.3|100.7|101.75|101.15|101.84|101.24|101.22|100.62|339
1762961100000|2025-11-12 15:25:00|101.74|101.14|101.59|100.99|101.84|101.24|101.25|100.65|266
1762961400000|2025-11-12 15:30:00|101.6|101|101.48|100.88|101.91|101.31|101.47|100.87|296
1762961700000|2025-11-12 15:35:00|101.49|100.89|100.71|100.11|101.52|100.92|100.51|99.91|338
1762962000000|2025-11-12 15:40:00|100.7|100.1|100.9|100.3|101.01|100.41|100.62|100.02|298
1762962300000|2025-11-12 15:45:00|100.91|100.31|100.66|100.06|101.01|100.41|100.51|99.91|326
1762962600000|2025-11-12 15:50:00|100.67|100.07|100.17|99.57|100.96|100.36|100.02|99.42|362
1762962900000|2025-11-12 15:55:00|100.18|99.58|100.33|99.73|100.38|99.78|100.03|99.43|366
1762963200000|2025-11-12 16:00:00|100.32|99.72|100.19|99.59|100.55|99.95|100.11|99.51|318
1762963500000|2025-11-12 16:05:00|100.2|99.6|100.04|99.44|100.56|99.96|99.89|99.29|332
1762963800000|2025-11-12 16:10:00|100.07|99.47|97.8|97.2|100.07|99.47|97.05|96.45|470
1762964100000|2025-11-12 16:15:00|97.82|97.22|98.27|97.67|98.54|97.94|97.75|97.15|386
1762964400000|2025-11-12 16:20:00|98.25|97.65|97.39|96.79|98.31|97.71|97.19|96.59|365
1762964700000|2025-11-12 16:25:00|97.38|96.78|96.94|96.34|97.4|96.8|96.84|96.24|402
1762965000000|2025-11-12 16:30:00|96.88|96.28|97.42|96.82|97.65|97.05|96.6|96|398
1762965300000|2025-11-12 16:35:00|97.43|96.83|97.11|96.51|97.55|96.95|97.11|96.51|308
1762965600000|2025-11-12 16:40:00|97.1|96.5|97.01|96.41|97.27|96.67|96.86|96.26|262
1762965900000|2025-11-12 16:45:00|97|96.4|95.96|95.36|97.14|96.54|95.93|95.33|330
1762966200000|2025-11-12 16:50:00|95.97|95.37|95.88|95.28|96.12|95.52|95.69|95.09|289
1762966500000|2025-11-12 16:55:00|95.89|95.29|95.63|95.03|96.11|95.51|95.52|94.92|263
1762966800000|2025-11-12 17:00:00|95.61|95.01|96.1|95.5|96.21|95.61|95.58|94.98|278
1762967100000|2025-11-12 17:05:00|96.11|95.51|96.32|95.72|96.33|95.73|96.05|95.45|205
1762967400000|2025-11-12 17:10:00|96.31|95.71|96.4|95.8|96.52|95.92|95.95|95.35|200
1762967700000|2025-11-12 17:15:00|96.41|95.81|95.93|95.33|96.67|96.07|95.81|95.21|212
1762968000000|2025-11-12 17:20:00|95.92|95.32|95.71|95.11|96.02|95.42|95.52|94.92|249
1762968300000|2025-11-12 17:25:00|95.72|95.12|95.93|95.33|96|95.4|95.72|95.12|191
1762968600000|2025-11-12 17:30:00|95.92|95.32|96.02|95.42|96.16|95.56|95.72|95.12|188
1762968900000|2025-11-12 17:35:00|96.01|95.41|97.19|96.59|97.19|96.59|95.97|95.37|265
1762969200000|2025-11-12 17:40:00|97.2|96.6|96.83|96.23|97.33|96.73|96.8|96.2|214
1762969500000|2025-11-12 17:45:00|96.85|96.25|96.53|95.93|96.92|96.32|96.43|95.83|180
1762969800000|2025-11-12 17:50:00|96.54|95.94|96.39|95.79|96.89|96.29|96.14|95.54|221
1762970100000|2025-11-12 17:55:00|96.4|95.8|96.46|95.86|96.63|96.03|96.2|95.6|154
1762970400000|2025-11-12 18:00:00|96.47|95.87|97.08|96.48|97.19|96.59|96.47|95.87|223
1762970700000|2025-11-12 18:05:00|97.09|96.49|97.09|96.49|97.22|96.62|96.82|96.22|233
1762971000000|2025-11-12 18:10:00|97.1|96.5|96.92|96.32|97.22|96.62|96.57|95.97|221
1762971300000|2025-11-12 18:15:00|96.91|96.31|97.22|96.62|97.38|96.78|96.9|96.3|183
1762971600000|2025-11-12 18:20:00|97.2|96.6|97.3|96.7|97.48|96.88|97.02|96.42|206
1762971900000|2025-11-12 18:25:00|97.32|96.72|96.77|96.17|97.48|96.88|96.77|96.17|154
1762972200000|2025-11-12 18:30:00|96.76|96.16|96.96|96.36|96.96|96.36|96.66|96.06|184
1762972500000|2025-11-12 18:35:00|96.93|96.33|97.32|96.72|97.34|96.74|96.93|96.33|212
1762972800000|2025-11-12 18:40:00|97.31|96.71|96.87|96.27|97.33|96.73|96.75|96.15|160
1762973100000|2025-11-12 18:45:00|96.85|96.25|96.62|96.02|96.86|96.26|96.62|96.02|124
1762973400000|2025-11-12 18:50:00|96.59|95.99|96.74|96.14|96.76|96.16|96.44|95.84|144
1762973700000|2025-11-12 18:55:00|96.76|96.16|96.78|96.18|96.86|96.26|96.72|96.12|76
1762974000000|2025-11-12 19:00:00|96.77|96.17|96.33|95.73|96.77|96.17|96.31|95.71|178
1762974300000|2025-11-12 19:05:00|96.32|95.72|96.14|95.54|96.32|95.72|95.88|95.28|211
1762974600000|2025-11-12 19:10:00|96.1|95.5|95.91|95.31|96.11|95.51|95.83|95.23|120
1762974900000|2025-11-12 19:15:00|95.9|95.3|96.04|95.44|96.19|95.59|95.88|95.28|164
1762975200000|2025-11-12 19:20:00|96.05|95.45|96.22|95.62|96.31|95.71|96.01|95.41|115
1762975500000|2025-11-12 19:25:00|96.23|95.63|95.89|95.29|96.28|95.68|95.69|95.09|137
1762975800000|2025-11-12 19:30:00|95.9|95.3|95.53|94.93|96.1|95.5|95.22|94.62|232
1762976100000|2025-11-12 19:35:00|95.52|94.92|96.03|95.43|96.07|95.47|95.41|94.81|245
1762976400000|2025-11-12 19:40:00|96.06|95.46|96.48|95.88|96.89|96.29|95.91|95.31|303
1762976700000|2025-11-12 19:45:00|96.5|95.9|96.85|96.25|96.97|96.37|96.39|95.79|224
1762977000000|2025-11-12 19:50:00|96.83|96.23|97.36|96.76|97.41|96.81|96.75|96.15|233
1762977300000|2025-11-12 19:55:00|97.37|96.77|97.46|96.86|98.24|97.64|97.31|96.71|275
1762977600000|2025-11-12 20:00:00|97.47|96.87|97.73|97.13|97.81|97.21|97.21|96.61|338
1762977900000|2025-11-12 20:05:00|97.74|97.14|97.93|97.33|97.93|97.33|97.44|96.84|286
1762978200000|2025-11-12 20:10:00|97.94|97.34|97.86|97.26|98.28|97.68|97.69|97.09|262
1762978500000|2025-11-12 20:15:00|97.84|97.24|97.99|97.39|98.01|97.41|97.72|97.12|255
1762978800000|2025-11-12 20:20:00|97.98|97.38|97.91|97.31|98.45|97.85|97.83|97.23|265
1762979100000|2025-11-12 20:25:00|97.92|97.32|98.32|97.72|98.39|97.79|97.84|97.24|263
1762979400000|2025-11-12 20:30:00|98.29|97.69|98.41|97.81|98.8|98.2|98.24|97.64|247
1762979700000|2025-11-12 20:35:00|98.4|97.8|98.59|97.99|98.59|97.99|98.31|97.71|259
1762980000000|2025-11-12 20:40:00|98.58|97.98|98.48|97.88|98.87|98.27|98.47|97.87|202
1762980300000|2025-11-12 20:45:00|98.5|97.9|98.76|98.16|98.8|98.2|98.48|97.88|232
1762980600000|2025-11-12 20:50:00|98.77|98.17|98.6|98|98.89|98.29|98.45|97.85|228
1762980900000|2025-11-12 20:55:00|98.61|98.01|98.69|98.09|98.86|98.26|98.49|97.89|218
1762981200000|2025-11-12 21:00:00|98.7|98.1|98.8|98.2|99.17|98.57|98.64|98.04|290
1762981500000|2025-11-12 21:05:00|98.81|98.21|98.57|97.97|98.86|98.26|98.33|97.73|203
1762981800000|2025-11-12 21:10:00|98.58|97.98|98.85|98.25|99.01|98.41|98.56|97.96|213
1762982100000|2025-11-12 21:15:00|98.84|98.24|98.86|98.26|98.88|98.28|98.5|97.9|172
1762982400000|2025-11-12 21:20:00|98.85|98.25|98.62|98.02|98.85|98.25|98.49|97.89|159
1762982700000|2025-11-12 21:25:00|98.61|98.01|98.16|97.56|98.61|98.01|98.14|97.54|118
1762983000000|2025-11-12 21:30:00|98.17|97.57|98.46|97.86|98.47|97.87|98.17|97.57|176
1762983300000|2025-11-12 21:35:00|98.44|97.84|98.17|97.57|98.45|97.85|98.14|97.54|172
1762983600000|2025-11-12 21:40:00|98.16|97.56|98.25|97.65|98.3|97.7|97.82|97.22|202
1762983900000|2025-11-12 21:45:00|98.24|97.64|98.25|97.65|98.25|97.65|97.91|97.31|172
1762984200000|2025-11-12 21:50:00|98.26|97.66|98.38|97.78|98.53|97.93|98.07|97.47|176
1762984500000|2025-11-12 21:55:00|98.37|97.77|98.58|97.98|98.7|98.1|98.16|97.56|183
1762984800000|2025-11-12 22:00:00|98.56|97.96|98.44|97.84|98.56|97.96|98.16|97.56|191
1762985100000|2025-11-12 22:05:00|98.43|97.83|97.92|97.32|98.43|97.83|97.9|97.3|136
1762985400000|2025-11-12 22:10:00|97.93|97.33|98.07|97.47|98.07|97.47|97.78|97.18|102
1762985700000|2025-11-12 22:15:00|98.06|97.46|97.93|97.33|98.06|97.46|97.62|97.02|142
1762986000000|2025-11-12 22:20:00|97.95|97.35|98.22|97.62|98.29|97.69|97.91|97.31|155
1762986300000|2025-11-12 22:25:00|98.21|97.61|98.02|97.42|98.23|97.63|97.89|97.29|133
1762986600000|2025-11-12 22:30:00|98.03|97.43|97.76|97.16|98.17|97.57|97.71|97.11|170
1762986900000|2025-11-12 22:35:00|97.77|97.17|98.23|97.63|98.23|97.63|97.75|97.15|102
1762987200000|2025-11-12 22:40:00|98.2|97.6|98.15|97.55|98.22|97.62|97.99|97.39|65
1762987500000|2025-11-12 22:45:00|98.16|97.56|98.44|97.84|98.55|97.95|98.16|97.56|75
1762987800000|2025-11-12 22:50:00|98.45|97.85|98.44|97.84|98.46|97.86|98.31|97.71|74
1762988100000|2025-11-12 22:55:00|98.43|97.83|98.47|97.87|98.55|97.95|98.37|97.77|61
1762988400000|2025-11-12 23:00:00|98.46|97.86|97.99|97.39|98.46|97.86|97.98|97.38|128
1762988700000|2025-11-12 23:05:00|97.98|97.38|97.95|97.35|98.02|97.42|97.9|97.3|114
1762989000000|2025-11-12 23:10:00|97.96|97.36|98.07|97.47|98.15|97.55|97.95|97.35|99
1762989300000|2025-11-12 23:15:00|98.08|97.48|98.18|97.58|98.26|97.66|98.05|97.45|113
1762989600000|2025-11-12 23:20:00|98.17|97.57|98.32|97.72|98.38|97.78|98.12|97.52|88
1762989900000|2025-11-12 23:25:00|98.31|97.71|98.01|97.41|98.39|97.79|97.97|97.37|59
1762990200000|2025-11-12 23:30:00|98.02|97.42|98.07|97.47|98.12|97.52|98.01|97.41|59
1762990500000|2025-11-12 23:35:00|98.09|97.49|98.1|97.5|98.1|97.5|97.97|97.37|64
1762990800000|2025-11-12 23:40:00|98.09|97.49|97.89|97.29|98.09|97.49|97.88|97.28|70
1762991100000|2025-11-12 23:45:00|97.9|97.3|97.87|97.27|97.91|97.31|97.7|97.1|69
1762991400000|2025-11-12 23:50:00|97.86|97.26|97.83|97.23|97.9|97.3|97.75|97.15|41
1762991700000|2025-11-12 23:55:00|97.85|97.25|97.91|97.31|97.94|97.34|97.81|97.21|57
1762992000000|2025-11-13 00:00:00|97.92|97.32|98.18|97.58|98.19|97.59|97.88|97.28|105
1762992300000|2025-11-13 00:05:00|98.21|97.61|98.34|97.74|98.34|97.74|98.12|97.52|111
1762992600000|2025-11-13 00:10:00|98.35|97.75|98.19|97.59|98.35|97.75|98.1|97.5|103
1762992900000|2025-11-13 00:15:00|98.18|97.58|98.34|97.74|98.51|97.91|98.18|97.58|118
1762993200000|2025-11-13 00:20:00|98.33|97.73|97.87|97.27|98.33|97.73|97.81|97.21|79
1762993500000|2025-11-13 00:25:00|97.9|97.3|97.9|97.3|98|97.4|97.86|97.26|71
1762993800000|2025-11-13 00:30:00|97.91|97.31|98.25|97.65|98.25|97.65|97.91|97.31|127
1762994100000|2025-11-13 00:35:00|98.24|97.64|98.68|98.08|98.78|98.18|98.22|97.62|170
1762994400000|2025-11-13 00:40:00|98.69|98.09|98.73|98.13|98.79|98.19|98.57|97.97|110
1762994700000|2025-11-13 00:45:00|98.74|98.14|98.42|97.82|98.9|98.3|98.42|97.82|140
1762995000000|2025-11-13 00:50:00|98.41|97.81|98.52|97.92|98.55|97.95|98.39|97.79|100
1762995300000|2025-11-13 00:55:00|98.53|97.93|98.39|97.79|98.58|97.98|98.25|97.65|98
1762995600000|2025-11-13 01:00:00|98.37|97.77|98.51|97.91|98.68|98.08|98.34|97.74|106
1762995900000|2025-11-13 01:05:00|98.5|97.9|98.88|98.28|98.89|98.29|98.47|97.87|119
1762996200000|2025-11-13 01:10:00|98.86|98.26|99.26|98.66|99.45|98.85|98.8|98.2|227
1762996500000|2025-11-13 01:15:00|99.25|98.65|99.31|98.71|99.37|98.77|98.89|98.29|194
1762996800000|2025-11-13 01:20:00|99.3|98.7|98.83|98.23|99.3|98.7|98.8|98.2|148
1762997100000|2025-11-13 01:25:00|98.84|98.24|99.01|98.41|99.15|98.55|98.72|98.12|131
1762997400000|2025-11-13 01:30:00|99.02|98.42|99.47|98.87|99.5|98.9|98.96|98.36|164
1762997700000|2025-11-13 01:35:00|99.48|98.88|99.71|99.11|99.72|99.12|99.44|98.84|115
1762998000000|2025-11-13 01:40:00|99.72|99.12|99.61|99.01|99.73|99.13|99.55|98.95|111
1762998300000|2025-11-13 01:45:00|99.6|99|99.06|98.46|99.61|99.01|99.06|98.46|108
1762998600000|2025-11-13 01:50:00|99.05|98.45|99.17|98.57|99.17|98.57|98.93|98.33|94
1762998900000|2025-11-13 01:55:00|99.14|98.54|99.23|98.63|99.25|98.65|99.07|98.47|99
1762999200000|2025-11-13 02:00:00|99.2|98.6|99.21|98.61|99.25|98.65|99.1|98.5|96
1762999500000|2025-11-13 02:05:00|99.22|98.62|99.26|98.66|99.43|98.83|99.22|98.62|81
1762999800000|2025-11-13 02:10:00|99.27|98.67|99.32|98.72|99.37|98.77|99.18|98.58|72
1763000100000|2025-11-13 02:15:00|99.31|98.71|99.42|98.82|99.42|98.82|99.21|98.61|85
1763000400000|2025-11-13 02:20:00|99.4|98.8|99.33|98.73|99.42|98.82|99.26|98.66|75
1763000700000|2025-11-13 02:25:00|99.32|98.72|99.22|98.62|99.53|98.93|99.18|98.58|75
1763001000000|2025-11-13 02:30:00|99.18|98.58|99.78|99.18|99.81|99.21|99.18|98.58|111
1763001300000|2025-11-13 02:35:00|99.77|99.17|99.88|99.28|100.11|99.51|99.77|99.17|138
1763001600000|2025-11-13 02:40:00|99.87|99.27|99.81|99.21|99.88|99.28|99.78|99.18|90
1763001900000|2025-11-13 02:45:00|99.8|99.2|99.95|99.35|100.01|99.41|99.77|99.17|78
1763002200000|2025-11-13 02:50:00|99.94|99.34|99.51|98.91|99.97|99.37|99.47|98.87|72
1763002500000|2025-11-13 02:55:00|99.5|98.9|99.54|98.94|99.54|98.94|99.47|98.87|44
1763002800000|2025-11-13 03:00:00|99.55|98.95|99.3|98.7|99.56|98.96|99.26|98.66|90
1763003100000|2025-11-13 03:05:00|99.31|98.71|99.07|98.47|99.34|98.74|99.07|98.47|113
1763003400000|2025-11-13 03:10:00|99.06|98.46|98.56|97.96|99.07|98.47|98.49|97.89|167
1763003700000|2025-11-13 03:15:00|98.57|97.97|99.16|98.56|99.29|98.69|98.05|97.45|290
1763004000000|2025-11-13 03:20:00|99.21|98.61|99.18|98.58|99.23|98.63|98.89|98.29|147
1763004300000|2025-11-13 03:25:00|99.16|98.56|99.51|98.91|99.55|98.95|99.16|98.56|214
1763004600000|2025-11-13 03:30:00|99.52|98.92|99.74|99.14|100.17|99.57|99.51|98.91|282
1763004900000|2025-11-13 03:35:00|99.73|99.13|99.99|99.39|100.17|99.57|99.66|99.06|215
1763005200000|2025-11-13 03:40:00|100|99.4|99.98|99.38|100.26|99.66|99.98|99.38|195
1763005500000|2025-11-13 03:45:00|100|99.4|100.12|99.52|100.15|99.55|99.8|99.2|183
1763005800000|2025-11-13 03:50:00|100.13|99.53|99.71|99.11|100.29|99.69|99.68|99.08|170
1763006100000|2025-11-13 03:55:00|99.72|99.12|99.39|98.79|99.74|99.14|99.39|98.79|99
1763006400000|2025-11-13 04:00:00|99.4|98.8|99.28|98.68|99.43|98.83|99.14|98.54|165
1763006700000|2025-11-13 04:05:00|99.27|98.67|99.12|98.52|99.27|98.67|98.85|98.25|152
1763007000000|2025-11-13 04:10:00|99.11|98.51|99.49|98.89|99.49|98.89|99.08|98.48|138
1763007300000|2025-11-13 04:15:00|99.53|98.93|99.56|98.96|99.61|99.01|99.08|98.48|168
1763007600000|2025-11-13 04:20:00|99.57|98.97|99.86|99.26|99.95|99.35|99.53|98.93|183
1763007900000|2025-11-13 04:25:00|99.85|99.25|99.94|99.34|100.15|99.55|99.84|99.24|122
1763008200000|2025-11-13 04:30:00|99.93|99.33|99.81|99.21|100.06|99.46|99.7|99.1|125
1763008500000|2025-11-13 04:35:00|99.79|99.19|99.76|99.16|99.84|99.24|99.63|99.03|126
1763008800000|2025-11-13 04:40:00|99.77|99.17|99.83|99.23|99.91|99.31|99.74|99.14|62
1763009100000|2025-11-13 04:45:00|99.82|99.22|99.7|99.1|99.86|99.26|99.67|99.07|86
1763009400000|2025-11-13 04:50:00|99.71|99.11|99.79|99.19|99.85|99.25|99.47|98.87|114
1763009700000|2025-11-13 04:55:00|99.78|99.18|99.95|99.35|100.15|99.55|99.77|99.17|143
1763010000000|2025-11-13 05:00:00|99.94|99.34|99.74|99.14|99.94|99.34|99.7|99.1|111
1763010300000|2025-11-13 05:05:00|99.76|99.16|99.59|98.99|99.78|99.18|99.56|98.96|85
1763010600000|2025-11-13 05:10:00|99.58|98.98|99.38|98.78|99.58|98.98|99.36|98.76|109
1763010900000|2025-11-13 05:15:00|99.39|98.79|99.55|98.95|99.64|99.04|99.38|98.78|107
1763011200000|2025-11-13 05:20:00|99.54|98.94|99.66|99.06|99.78|99.18|99.54|98.94|93
1763011500000|2025-11-13 05:25:00|99.67|99.07|99.78|99.18|99.82|99.22|99.67|99.07|75
1763011800000|2025-11-13 05:30:00|99.79|99.19|99.98|99.38|99.98|99.38|99.64|99.04|108
1763012100000|2025-11-13 05:35:00|99.97|99.37|100.42|99.82|100.49|99.89|99.96|99.36|157
1763012400000|2025-11-13 05:40:00|100.41|99.81|100.81|100.21|100.82|100.22|100.22|99.62|135
1763012700000|2025-11-13 05:45:00|100.79|100.19|101.05|100.45|101.16|100.56|100.65|100.05|198
1763013000000|2025-11-13 05:50:00|101.06|100.46|101.29|100.69|101.3|100.7|101.06|100.46|188
1763013300000|2025-11-13 05:55:00|101.27|100.67|101.4|100.8|101.46|100.86|101.27|100.67|176
1763013600000|2025-11-13 06:00:00|101.41|100.81|101.36|100.76|101.57|100.97|101.21|100.61|171
1763013900000|2025-11-13 06:05:00|101.35|100.75|101.7|101.1|101.82|101.22|101.35|100.75|171
1763014200000|2025-11-13 06:10:00|101.71|101.11|101.68|101.08|102.11|101.51|101.68|101.08|169
1763014500000|2025-11-13 06:15:00|101.66|101.06|101.73|101.13|101.88|101.28|101.58|100.98|121
1763014800000|2025-11-13 06:20:00|101.69|101.09|101.86|101.26|101.95|101.35|101.68|101.08|191
1763015100000|2025-11-13 06:25:00|101.89|101.29|101.65|101.05|101.92|101.32|101.51|100.91|137
1763015400000|2025-11-13 06:30:00|101.64|101.04|101.26|100.66|101.7|101.1|101.2|100.6|126
1763015700000|2025-11-13 06:35:00|101.25|100.65|101.21|100.61|101.48|100.88|101.2|100.6|124
1763016000000|2025-11-13 06:40:00|101.22|100.62|101.35|100.75|101.36|100.76|101.19|100.59|84
1763016300000|2025-11-13 06:45:00|101.36|100.76|101.38|100.78|101.48|100.88|101.34|100.74|73
1763016600000|2025-11-13 06:50:00|101.4|100.8|101.3|100.7|101.4|100.8|101.14|100.54|110
1763016900000|2025-11-13 06:55:00|101.29|100.69|101.24|100.64|101.53|100.93|101.23|100.63|101
1763017200000|2025-11-13 07:00:00|101.23|100.63|101.4|100.8|101.65|101.05|101.13|100.53|124
1763017500000|2025-11-13 07:05:00|101.39|100.79|101.52|100.92|101.53|100.93|101.32|100.72|109
1763017800000|2025-11-13 07:10:00|101.51|100.91|101.7|101.1|101.76|101.16|101.49|100.89|119
1763018100000|2025-11-13 07:15:00|101.71|101.11|101.7|101.1|101.91|101.31|101.57|100.97|198
1763018400000|2025-11-13 07:20:00|101.71|101.11|101.67|101.07|102.07|101.47|101.67|101.07|158
1763018700000|2025-11-13 07:25:00|101.66|101.06|101.76|101.16|101.87|101.27|101.65|101.05|93
1763019000000|2025-11-13 07:30:00|101.8|101.2|101.24|100.64|101.89|101.29|101.24|100.64|104
1763019300000|2025-11-13 07:35:00|101.25|100.65|101.02|100.42|101.29|100.69|100.95|100.35|141
1763019600000|2025-11-13 07:40:00|101.01|100.41|101.18|100.58|101.2|100.6|101.01|100.41|104
1763019900000|2025-11-13 07:45:00|101.17|100.57|101.16|100.56|101.2|100.6|100.92|100.32|95
1763020200000|2025-11-13 07:50:00|101.17|100.57|100.88|100.28|101.2|100.6|100.88|100.28|134
1763020500000|2025-11-13 07:55:00|100.89|100.29|100.93|100.33|100.96|100.36|100.79|100.19|77
1763020800000|2025-11-13 08:00:00|100.92|100.32|101.02|100.42|101.03|100.43|100.64|100.04|100
1763021100000|2025-11-13 08:05:00|101.03|100.43|101.23|100.63|101.36|100.76|101.03|100.43|115
1763021400000|2025-11-13 08:10:00|101.22|100.62|101|100.4|101.24|100.64|100.97|100.37|73
1763021700000|2025-11-13 08:15:00|101.02|100.42|100.87|100.27|101.23|100.63|100.81|100.21|123
1763022000000|2025-11-13 08:20:00|100.88|100.28|100.54|99.94|100.9|100.3|100.47|99.87|137
1763022300000|2025-11-13 08:25:00|100.53|99.93|100.52|99.92|100.57|99.97|100.43|99.83|130
1763022600000|2025-11-13 08:30:00|100.51|99.91|100.58|99.98|100.58|99.98|100.45|99.85|73
1763022900000|2025-11-13 08:35:00|100.57|99.97|100.84|100.24|100.84|100.24|100.53|99.93|69
1763023200000|2025-11-13 08:40:00|100.85|100.25|100.87|100.27|101.01|100.41|100.81|100.21|102
1763023500000|2025-11-13 08:45:00|100.88|100.28|100.91|100.31|101.02|100.42|100.88|100.28|78
1763023800000|2025-11-13 08:50:00|100.9|100.3|100.53|99.93|100.94|100.34|100.53|99.93|84
1763024100000|2025-11-13 08:55:00|100.54|99.94|100.61|100.01|100.66|100.06|100.51|99.91|105
1763024400000|2025-11-13 09:00:00|100.62|100.02|100.42|99.82|100.76|100.16|100.34|99.74|79
1763024700000|2025-11-13 09:05:00|100.41|99.81|99.51|98.91|100.42|99.82|99.49|98.89|190
1763025000000|2025-11-13 09:10:00|99.52|98.92|99.75|99.15|99.78|99.18|99.3|98.7|289
1763025300000|2025-11-13 09:15:00|99.76|99.16|99.89|99.29|99.95|99.35|99.54|98.94|180
1763025600000|2025-11-13 09:20:00|99.88|99.28|100.09|99.49|100.11|99.51|99.76|99.16|125
1763025900000|2025-11-13 09:25:00|100.07|99.47|99.97|99.37|100.09|99.49|99.97|99.37|54
1763026200000|2025-11-13 09:30:00|99.98|99.38|99.92|99.32|100.16|99.56|99.92|99.32|78
1763026500000|2025-11-13 09:35:00|99.93|99.33|99.98|99.38|99.98|99.38|99.73|99.13|95
1763026800000|2025-11-13 09:40:00|99.97|99.37|100|99.4|100.09|99.49|99.75|99.15|96
1763027100000|2025-11-13 09:45:00|100.01|99.41|100.06|99.46|100.16|99.56|99.97|99.37|97
1763027400000|2025-11-13 09:50:00|100.04|99.44|99.93|99.33|100.09|99.49|99.92|99.32|101
1763027700000|2025-11-13 09:55:00|99.94|99.34|99.94|99.34|100.06|99.46|99.85|99.25|102
1763028000000|2025-11-13 10:00:00|99.95|99.35|100.24|99.64|100.24|99.64|99.95|99.35|78
1763028300000|2025-11-13 10:05:00|100.23|99.63|100.26|99.66|100.31|99.71|100.23|99.63|59
1763028600000|2025-11-13 10:10:00|100.27|99.67|100.25|99.65|100.32|99.72|100.16|99.56|108
1763028900000|2025-11-13 10:15:00|100.24|99.64|100.66|100.06|100.66|100.06|100.16|99.56|92
1763029200000|2025-11-13 10:20:00|100.65|100.05|100.35|99.75|100.75|100.15|100.33|99.73|99
1763029500000|2025-11-13 10:25:00|100.36|99.76|100.36|99.76|100.43|99.83|100.32|99.72|45
1763029800000|2025-11-13 10:30:00|100.35|99.75|99.77|99.17|100.35|99.75|99.71|99.11|108
1763030100000|2025-11-13 10:35:00|99.78|99.18|99.63|99.03|99.84|99.24|99.48|98.88|94
1763030400000|2025-11-13 10:40:00|99.62|99.02|99.6|99|99.64|99.04|99.58|98.98|44
1763030700000|2025-11-13 10:45:00|99.61|99.01|99.74|99.14|99.81|99.21|99.58|98.98|54
1763031000000|2025-11-13 10:50:00|99.75|99.15|99.6|99|99.79|99.19|99.59|98.99|74
1763031300000|2025-11-13 10:55:00|99.61|99.01|99.66|99.06|99.69|99.09|99.47|98.87|87
1763031600000|2025-11-13 11:00:00|99.65|99.05|99.8|99.2|99.88|99.28|99.65|99.05|107
1763031900000|2025-11-13 11:05:00|99.81|99.21|99.97|99.37|100.08|99.48|99.81|99.21|64
1763032200000|2025-11-13 11:10:00|99.96|99.36|100.04|99.44|100.04|99.44|99.91|99.31|66
1763032500000|2025-11-13 11:15:00|100.05|99.45|99.99|99.39|100.1|99.5|99.93|99.33|129
1763032800000|2025-11-13 11:20:00|99.98|99.38|99.98|99.38|99.98|99.38|99.8|99.2|74
1763033100000|2025-11-13 11:25:00|99.97|99.37|100.02|99.42|100.08|99.48|99.97|99.37|77
1763033400000|2025-11-13 11:30:00|100.01|99.41|100|99.4|100.11|99.51|100|99.4|138
1763033700000|2025-11-13 11:35:00|99.99|99.39|100.06|99.46|100.12|99.52|99.92|99.32|60
1763034000000|2025-11-13 11:40:00|100.05|99.45|100.3|99.7|100.37|99.77|99.98|99.38|101
1763034300000|2025-11-13 11:45:00|100.36|99.76|100.48|99.88|100.56|99.96|100.36|99.76|198
1763034600000|2025-11-13 11:50:00|100.45|99.85|100.37|99.77|100.7|100.1|100.37|99.77|156
1763034900000|2025-11-13 11:55:00|100.38|99.78|100.5|99.9|100.57|99.97|100.38|99.78|115
1763035200000|2025-11-13 12:00:00|100.52|99.92|100.33|99.73|100.63|100.03|100.18|99.58|140
1763035500000|2025-11-13 12:05:00|100.32|99.72|100.2|99.6|100.36|99.76|100.1|99.5|116
1763035800000|2025-11-13 12:10:00|100.19|99.59|100.23|99.63|100.43|99.83|100.19|99.59|139
1763036100000|2025-11-13 12:15:00|100.24|99.64|100.42|99.82|100.59|99.99|100.24|99.64|138
1763036400000|2025-11-13 12:20:00|100.43|99.83|100.55|99.95|100.56|99.96|100.4|99.8|87
1763036700000|2025-11-13 12:25:00|100.56|99.96|100.64|100.04|100.68|100.08|100.5|99.9|117
1763037000000|2025-11-13 12:30:00|100.65|100.05|100.7|100.1|100.7|100.1|100.64|100.04|52
1763037300000|2025-11-13 12:35:00|100.69|100.09|100.82|100.22|100.94|100.34|100.66|100.06|173
1763037600000|2025-11-13 12:40:00|100.81|100.21|100.88|100.28|100.88|100.28|100.7|100.1|86
1763037900000|2025-11-13 12:45:00|100.87|100.27|101.09|100.49|101.3|100.7|100.85|100.25|146
1763038200000|2025-11-13 12:50:00|101.08|100.48|100.96|100.36|101.11|100.51|100.92|100.32|89
1763038500000|2025-11-13 12:55:00|100.95|100.35|101.26|100.66|101.26|100.66|100.94|100.34|121
1763038800000|2025-11-13 13:00:00|101.27|100.67|101.37|100.77|101.49|100.89|101.2|100.6|133
1763039100000|2025-11-13 13:05:00|101.36|100.76|101.37|100.77|101.41|100.81|101.19|100.59|128
1763039400000|2025-11-13 13:10:00|101.36|100.76|101.31|100.71|101.4|100.8|101.27|100.67|121
1763039700000|2025-11-13 13:15:00|101.32|100.72|101.23|100.63|101.48|100.88|101.23|100.63|90
1763040000000|2025-11-13 13:20:00|101.24|100.64|101.28|100.68|101.34|100.74|101.2|100.6|171
1763040300000|2025-11-13 13:25:00|101.27|100.67|101.04|100.44|101.37|100.77|100.8|100.2|279
1763040600000|2025-11-13 13:30:00|101.03|100.43|100.97|100.37|101.28|100.68|100.83|100.23|252
1763040900000|2025-11-13 13:35:00|100.98|100.38|100.88|100.28|101|100.4|100.27|99.67|303
1763041200000|2025-11-13 13:40:00|100.89|100.29|100.83|100.23|101.2|100.6|100.72|100.12|192
1763041500000|2025-11-13 13:45:00|100.84|100.24|101.06|100.46|101.17|100.57|100.76|100.16|184
1763041800000|2025-11-13 13:50:00|101.04|100.44|101.06|100.46|101.08|100.48|100.87|100.27|164
1763042100000|2025-11-13 13:55:00|101.08|100.48|101.08|100.48|101.2|100.6|100.86|100.26|194
1763042400000|2025-11-13 14:00:00|101.07|100.47|100.73|100.13|101.2|100.6|100.57|99.97|207
1763042700000|2025-11-13 14:05:00|100.74|100.14|101.4|100.8|101.7|101.1|100.74|100.14|295
1763043000000|2025-11-13 14:10:00|101.42|100.82|101.88|101.28|101.89|101.29|101.33|100.73|246
1763043300000|2025-11-13 14:15:00|101.85|101.25|101.73|101.13|101.95|101.35|101.62|101.02|244
1763043600000|2025-11-13 14:20:00|101.72|101.12|101.89|101.29|101.96|101.36|101.67|101.07|159
1763043900000|2025-11-13 14:25:00|101.9|101.3|101.82|101.22|102|101.4|101.64|101.04|196
1763044200000|2025-11-13 14:30:00|101.83|101.23|101.89|101.29|102.26|101.66|101.7|101.1|333
1763044500000|2025-11-13 14:35:00|101.88|101.28|101.38|100.78|101.9|101.3|100.46|99.86|366
1763044800000|2025-11-13 14:40:00|101.37|100.77|100.71|100.11|101.55|100.95|100.5|99.9|318
1763045100000|2025-11-13 14:45:00|100.72|100.12|101.19|100.59|101.34|100.74|100.68|100.08|366
1763045400000|2025-11-13 14:50:00|101.18|100.58|102.36|101.76|102.66|102.06|101.1|100.5|413
1763045700000|2025-11-13 14:55:00|102.38|101.78|102.13|101.53|103.02|102.42|102.07|101.47|375
1763046000000|2025-11-13 15:00:00|102.14|101.54|101.29|100.69|102.14|101.54|101.19|100.59|363
1763046300000|2025-11-13 15:05:00|101.3|100.7|101.66|101.06|101.84|101.24|101.29|100.69|337
1763046600000|2025-11-13 15:10:00|101.67|101.07|101.87|101.27|101.91|101.31|101.28|100.68|291
1763046900000|2025-11-13 15:15:00|101.9|101.3|101.33|100.73|102.05|101.45|101.29|100.69|284
1763047200000|2025-11-13 15:20:00|101.32|100.72|100.9|100.3|101.33|100.73|100.75|100.15|318
1763047500000|2025-11-13 15:25:00|100.89|100.29|100.45|99.85|100.9|100.3|100.06|99.46|292
1763047800000|2025-11-13 15:30:00|100.47|99.87|99.96|99.36|100.47|99.87|99.86|99.26|288
1763048100000|2025-11-13 15:35:00|99.94|99.34|100.23|99.63|100.23|99.63|99.6|99|277
1763048400000|2025-11-13 15:40:00|100.22|99.62|99.78|99.18|100.22|99.62|99.75|99.15|213
1763048700000|2025-11-13 15:45:00|99.79|99.19|99.26|98.66|99.85|99.25|99|98.4|280
1763049000000|2025-11-13 15:50:00|99.27|98.67|99.46|98.86|99.51|98.91|99.21|98.61|231
1763049300000|2025-11-13 15:55:00|99.47|98.87|99.88|99.28|99.88|99.28|99.32|98.72|199
1763049600000|2025-11-13 16:00:00|99.87|99.27|99.58|98.98|100.05|99.45|99.56|98.96|225
1763049900000|2025-11-13 16:05:00|99.6|99|100.3|99.7|100.3|99.7|99.59|98.99|235
1763050200000|2025-11-13 16:10:00|100.29|99.69|100.34|99.74|100.35|99.75|100.03|99.43|169
1763050500000|2025-11-13 16:15:00|100.33|99.73|99.53|98.93|100.42|99.82|99.53|98.93|237
1763050800000|2025-11-13 16:20:00|99.52|98.92|99.26|98.66|99.84|99.24|99.13|98.53|333
1763051100000|2025-11-13 16:25:00|99.25|98.65|99.11|98.51|99.4|98.8|98.98|98.38|249
1763051400000|2025-11-13 16:30:00|99.12|98.52|99.34|98.74|99.34|98.74|98.81|98.21|263
1763051700000|2025-11-13 16:35:00|99.35|98.75|98.4|97.8|99.51|98.91|98.38|97.78|276
1763052000000|2025-11-13 16:40:00|98.41|97.81|98.54|97.94|98.56|97.96|98.28|97.68|204
1763052300000|2025-11-13 16:45:00|98.55|97.95|98.69|98.09|98.86|98.26|98.51|97.91|156
1763052600000|2025-11-13 16:50:00|98.67|98.07|98.11|97.51|98.67|98.07|97.98|97.38|171
1763052900000|2025-11-13 16:55:00|98.12|97.52|97.66|97.06|98.23|97.63|97.41|96.81|197
1763053200000|2025-11-13 17:00:00|97.65|97.05|97.57|96.97|97.69|97.09|97.29|96.69|171
1763053500000|2025-11-13 17:05:00|97.56|96.96|97.34|96.74|97.75|97.15|97.3|96.7|188
1763053800000|2025-11-13 17:10:00|97.35|96.75|97.29|96.69|97.44|96.84|97.21|96.61|123
1763054100000|2025-11-13 17:15:00|97.28|96.68|96.94|96.34|97.59|96.99|96.79|96.19|220
1763054400000|2025-11-13 17:20:00|96.93|96.33|97.19|96.59|97.23|96.63|96.92|96.32|196
1763054700000|2025-11-13 17:25:00|97.18|96.58|97.41|96.81|97.52|96.92|97.05|96.45|193
1763055000000|2025-11-13 17:30:00|97.4|96.8|97.51|96.91|97.78|97.18|97.27|96.67|276
1763055300000|2025-11-13 17:35:00|97.5|96.9|96.88|96.28|97.5|96.9|96.67|96.07|268
1763055600000|2025-11-13 17:40:00|96.89|96.29|96.47|95.87|96.93|96.33|96.27|95.67|280
1763055900000|2025-11-13 17:45:00|96.46|95.86|96.46|95.86|96.74|96.14|96.37|95.77|215
1763056200000|2025-11-13 17:50:00|96.45|95.85|96.32|95.72|96.48|95.88|96.09|95.49|255
1763056500000|2025-11-13 17:55:00|96.31|95.71|96.12|95.52|96.32|95.72|95.88|95.28|172
1763056800000|2025-11-13 18:00:00|96.11|95.51|95.96|95.36|96.41|95.81|95.9|95.3|275
1763057100000|2025-11-13 18:05:00|95.97|95.37|95.77|95.17|96.13|95.53|95.73|95.13|217
1763057400000|2025-11-13 18:10:00|95.76|95.16|95.84|95.24|95.88|95.28|95.55|94.95|233
1763057700000|2025-11-13 18:15:00|95.83|95.23|95.8|95.2|96.05|95.45|95.51|94.91|221
1763058000000|2025-11-13 18:20:00|95.81|95.21|95.26|94.66|95.86|95.26|95.26|94.66|263
1763058300000|2025-11-13 18:25:00|95.25|94.65|94.75|94.15|95.26|94.66|94.53|93.93|293
1763058600000|2025-11-13 18:30:00|94.76|94.16|94.35|93.75|94.91|94.31|94.33|93.73|280
1763058900000|2025-11-13 18:35:00|94.37|93.77|94.53|93.93|94.53|93.93|94.04|93.44|313
1763059200000|2025-11-13 18:40:00|94.56|93.96|95.38|94.78|95.39|94.79|94.43|93.83|302
1763059500000|2025-11-13 18:45:00|95.39|94.79|95.16|94.56|95.6|95|95.08|94.48|268
1763059800000|2025-11-13 18:50:00|95.15|94.55|95.25|94.65|95.45|94.85|94.93|94.33|262
1763060100000|2025-11-13 18:55:00|95.26|94.66|95.67|95.07|96.1|95.5|95.2|94.6|261
1763060400000|2025-11-13 19:00:00|95.66|95.06|96.01|95.41|96.02|95.42|95.32|94.72|298
1763060700000|2025-11-13 19:05:00|96|95.4|95.66|95.06|96.22|95.62|95.5|94.9|263
1763061000000|2025-11-13 19:10:00|95.67|95.07|95.5|94.9|95.95|95.35|95.35|94.75|260
1763061300000|2025-11-13 19:15:00|95.52|94.92|95.25|94.65|95.54|94.94|95.13|94.53|254
1763061600000|2025-11-13 19:20:00|95.26|94.66|95.69|95.09|95.69|95.09|95.04|94.44|305
1763061900000|2025-11-13 19:25:00|95.68|95.08|95.95|95.35|96.24|95.64|95.67|95.07|303
1763062200000|2025-11-13 19:30:00|95.96|95.36|95.63|95.03|96.09|95.49|95.55|94.95|274
1763062500000|2025-11-13 19:35:00|95.62|95.02|95.56|94.96|95.75|95.15|95.33|94.73|287
1763062800000|2025-11-13 19:40:00|95.55|94.95|95.81|95.21|95.83|95.23|95.32|94.72|237
1763063100000|2025-11-13 19:45:00|95.82|95.22|95.37|94.77|95.89|95.29|95.22|94.62|197
1763063400000|2025-11-13 19:50:00|95.39|94.79|95.34|94.74|95.59|94.99|95.33|94.73|203
1763063700000|2025-11-13 19:55:00|95.33|94.73|95.31|94.71|95.33|94.73|94.84|94.24|245
1763064000000|2025-11-13 20:00:00|95.32|94.72|95.19|94.59|95.36|94.76|95.07|94.47|244
1763064300000|2025-11-13 20:05:00|95.21|94.61|95.77|95.17|95.82|95.22|94.89|94.29|339
1763064600000|2025-11-13 20:10:00|95.74|95.14|95.77|95.17|95.88|95.28|95.44|94.84|267
1763064900000|2025-11-13 20:15:00|95.74|95.14|95.06|94.46|95.79|95.19|95.03|94.43|281
1763065200000|2025-11-13 20:20:00|95.03|94.43|94.95|94.35|95.31|94.71|94.76|94.16|303
1763065500000|2025-11-13 20:25:00|94.98|94.38|95.34|94.74|95.4|94.8|94.67|94.07|328
1763065800000|2025-11-13 20:30:00|95.33|94.73|94.91|94.31|95.69|95.09|94.82|94.22|313
1763066100000|2025-11-13 20:35:00|94.92|94.32|95.46|94.86|95.74|95.14|94.9|94.3|310
1763066400000|2025-11-13 20:40:00|95.43|94.83|95.19|94.59|95.7|95.1|95.19|94.59|259
1763066700000|2025-11-13 20:45:00|95.18|94.58|95.07|94.47|95.33|94.73|95.02|94.42|232
1763067000000|2025-11-13 20:50:00|95.06|94.46|94.85|94.25|95.19|94.59|94.77|94.17|242
1763067300000|2025-11-13 20:55:00|94.87|94.27|95.11|94.51|95.16|94.56|94.87|94.27|172
1763067600000|2025-11-13 21:00:00|95.12|94.52|95.57|94.97|95.68|95.08|95.12|94.52|244
1763067900000|2025-11-13 21:05:00|95.56|94.96|95.66|95.06|95.77|95.17|95.43|94.83|182
1763068200000|2025-11-13 21:10:00|95.65|95.05|95.38|94.78|95.65|95.05|95.26|94.66|148
1763068500000|2025-11-13 21:15:00|95.37|94.77|94.99|94.39|95.48|94.88|94.83|94.23|152
1763068800000|2025-11-13 21:20:00|95.02|94.42|94.84|94.24|95.18|94.58|94.83|94.23|139
1763069100000|2025-11-13 21:25:00|94.85|94.25|94.75|94.15|94.96|94.36|94.71|94.11|126
1763069400000|2025-11-13 21:30:00|94.76|94.16|94.93|94.33|94.98|94.38|94.74|94.14|154
1763069700000|2025-11-13 21:35:00|94.92|94.32|94.66|94.06|94.92|94.32|94.6|94|165
1763070000000|2025-11-13 21:40:00|94.67|94.07|95.07|94.47|95.09|94.49|94.63|94.03|148
1763070300000|2025-11-13 21:45:00|95.06|94.46|95.12|94.52|95.13|94.53|94.86|94.26|142
1763070600000|2025-11-13 21:50:00|95.11|94.51|95.39|94.79|95.43|94.83|95.03|94.43|174
1763070900000|2025-11-13 21:55:00|95.4|94.8|95.31|94.71|95.55|94.95|95.31|94.71|112
1763071200000|2025-11-13 22:00:00|95.3|94.7|95.38|94.78|95.38|94.78|95.06|94.46|148
1763071500000|2025-11-13 22:05:00|95.39|94.79|95.72|95.12|95.75|95.15|95.25|94.65|142
1763071800000|2025-11-13 22:10:00|95.71|95.11|96.25|95.65|96.47|95.87|95.7|95.1|263
1763072100000|2025-11-13 22:15:00|96.26|95.66|96.24|95.64|96.52|95.92|95.93|95.33|224
1763072400000|2025-11-13 22:20:00|96.29|95.69|96.73|96.13|96.81|96.21|96.25|95.65|254
1763072700000|2025-11-13 22:25:00|96.71|96.11|96.79|96.19|97.03|96.43|96.64|96.04|188
1763073000000|2025-11-13 22:30:00|96.8|96.2|96.82|96.22|96.89|96.29|96.68|96.08|157
1763073300000|2025-11-13 22:35:00|96.81|96.21|96.75|96.15|96.9|96.3|96.49|95.89|123
1763073600000|2025-11-13 22:40:00|96.76|96.16|96.95|96.35|97.04|96.44|96.72|96.12|129
1763073900000|2025-11-13 22:45:00|96.97|96.37|96.73|96.13|97|96.4|96.65|96.05|109
1763074200000|2025-11-13 22:50:00|96.74|96.14|97.03|96.43|97.06|96.46|96.74|96.14|80
1763074500000|2025-11-13 22:55:00|97.04|96.44|96.78|96.18|97.05|96.45|96.65|96.05|71
1763074800000|2025-11-13 23:00:00|96.79|96.19|96.35|95.75|96.81|96.21|96.24|95.64|113
1763075100000|2025-11-13 23:05:00|96.36|95.76|97.04|96.44|97.07|96.47|96.33|95.73|111
1763075400000|2025-11-13 23:10:00|97.03|96.43|97.29|96.69|97.33|96.73|97|96.4|133
1763075700000|2025-11-13 23:15:00|97.3|96.7|97.56|96.96|97.57|96.97|97.28|96.68|133
1763076000000|2025-11-13 23:20:00|97.57|96.97|97.47|96.87|97.61|97.01|97.34|96.74|133
1763076300000|2025-11-13 23:25:00|97.46|96.86|97.5|96.9|97.59|96.99|97.45|96.85|101
1763076600000|2025-11-13 23:30:00|97.51|96.91|97.55|96.95|97.7|97.1|97.41|96.81|132
1763076900000|2025-11-13 23:35:00|97.54|96.94|97.82|97.22|97.86|97.26|97.53|96.93|115
1763077200000|2025-11-13 23:40:00|97.81|97.21|97.77|97.17|97.84|97.24|97.64|97.04|136
1763077500000|2025-11-13 23:45:00|97.76|97.16|97.3|96.7|97.78|97.18|97.16|96.56|171
1763077800000|2025-11-13 23:50:00|97.29|96.69|97.14|96.54|97.41|96.81|96.78|96.18|201
1763078100000|2025-11-13 23:55:00|97.15|96.55|96.84|96.24|97.15|96.55|96.77|96.17|144
1763078400000|2025-11-14 00:00:00|96.85|96.25|97.02|96.42|97.16|96.56|96.75|96.15|237
1763078700000|2025-11-14 00:05:00|97.01|96.41|96.74|96.14|97.06|96.46|96.67|96.07|229
1763079000000|2025-11-14 00:10:00|96.73|96.13|96.94|96.34|97.02|96.42|96.65|96.05|156
1763079300000|2025-11-14 00:15:00|96.92|96.32|96.85|96.25|96.93|96.33|96.36|95.76|261
1763079600000|2025-11-14 00:20:00|96.86|96.26|96.89|96.29|96.97|96.37|96.79|96.19|142
1763079900000|2025-11-14 00:25:00|96.9|96.3|97.12|96.52|97.23|96.63|96.88|96.28|184
1763080200000|2025-11-14 00:30:00|97.1|96.5|97.48|96.88|97.51|96.91|96.83|96.23|246
1763080500000|2025-11-14 00:35:00|97.47|96.87|96.67|96.07|97.57|96.97|96.61|96.01|210
1763080800000|2025-11-14 00:40:00|96.69|96.09|96.82|96.22|97.01|96.41|96.55|95.95|194
1763081100000|2025-11-14 00:45:00|96.81|96.21|96.45|95.85|96.94|96.34|96.4|95.8|192
1763081400000|2025-11-14 00:50:00|96.47|95.87|96.22|95.62|96.73|96.13|95.98|95.38|234
1763081700000|2025-11-14 00:55:00|96.21|95.61|96.23|95.63|96.36|95.76|96.04|95.44|162
1763082000000|2025-11-14 01:00:00|96.25|95.65|96.25|95.65|96.54|95.94|95.93|95.33|231
1763082300000|2025-11-14 01:05:00|96.24|95.64|96.12|95.52|96.43|95.83|95.97|95.37|224
1763082600000|2025-11-14 01:10:00|96.13|95.53|96.16|95.56|96.35|95.75|96.08|95.48|198
1763082900000|2025-11-14 01:15:00|96.18|95.58|96.42|95.82|96.47|95.87|95.94|95.34|242
1763083200000|2025-11-14 01:20:00|96.43|95.83|96.24|95.64|96.5|95.9|96|95.4|187
1763083500000|2025-11-14 01:25:00|96.23|95.63|96.06|95.46|96.54|95.94|95.84|95.24|229
1763083800000|2025-11-14 01:30:00|96.08|95.48|96.38|95.78|96.47|95.87|96.08|95.48|201
1763084100000|2025-11-14 01:35:00|96.39|95.79|96.28|95.68|96.57|95.97|96.23|95.63|201
1763084400000|2025-11-14 01:40:00|96.29|95.69|96.09|95.49|96.29|95.69|95.88|95.28|215
1763084700000|2025-11-14 01:45:00|96.1|95.5|96.16|95.56|96.24|95.64|95.97|95.37|209
1763085000000|2025-11-14 01:50:00|96.18|95.58|96.07|95.47|96.33|95.73|95.99|95.39|166
1763085300000|2025-11-14 01:55:00|96.06|95.46|96.03|95.43|96.27|95.67|95.93|95.33|172
1763085600000|2025-11-14 02:00:00|96.07|95.47|96.51|95.91|96.52|95.92|96.05|95.45|205
1763085900000|2025-11-14 02:05:00|96.52|95.92|96.73|96.13|96.82|96.22|96.46|95.86|194
1763086200000|2025-11-14 02:10:00|96.72|96.12|96.8|96.2|97|96.4|96.6|96|171
1763086500000|2025-11-14 02:15:00|96.82|96.22|97.02|96.42|97.23|96.63|96.81|96.21|179
1763086800000|2025-11-14 02:20:00|97.05|96.45|96.84|96.24|97.1|96.5|96.81|96.21|102
1763087100000|2025-11-14 02:25:00|96.86|96.26|97.03|96.43|97.09|96.49|96.86|96.26|90
1763087400000|2025-11-14 02:30:00|97.02|96.42|96.72|96.12|97.08|96.48|96.71|96.11|116
1763087700000|2025-11-14 02:35:00|96.71|96.11|96.85|96.25|96.88|96.28|96.71|96.11|121
1763088000000|2025-11-14 02:40:00|96.86|96.26|96.87|96.27|96.92|96.32|96.82|96.22|69
1763088300000|2025-11-14 02:45:00|96.88|96.28|96.5|95.9|96.95|96.35|96.42|95.82|143
1763088600000|2025-11-14 02:50:00|96.51|95.91|96.6|96|96.77|96.17|96.51|95.91|109
1763088900000|2025-11-14 02:55:00|96.62|96.02|96.62|96.02|96.69|96.09|96.57|95.97|77
1763089200000|2025-11-14 03:00:00|96.64|96.04|96.48|95.88|96.69|96.09|96.44|95.84|104
1763089500000|2025-11-14 03:05:00|96.47|95.87|96.81|96.21|96.82|96.22|96.31|95.71|176
1763089800000|2025-11-14 03:10:00|96.79|96.19|96.66|96.06|96.81|96.21|96.54|95.94|101
1763090100000|2025-11-14 03:15:00|96.65|96.05|96.45|95.85|96.66|96.06|96.36|95.76|142
1763090400000|2025-11-14 03:20:00|96.46|95.86|96.34|95.74|96.5|95.9|96.22|95.62|115
1763090700000|2025-11-14 03:25:00|96.35|95.75|96.4|95.8|96.4|95.8|96.19|95.59|148
1763091000000|2025-11-14 03:30:00|96.38|95.78|96.36|95.76|96.44|95.84|96.23|95.63|109
1763091300000|2025-11-14 03:35:00|96.35|95.75|96.22|95.62|96.35|95.75|96.1|95.5|124
1763091600000|2025-11-14 03:40:00|96.21|95.61|96.06|95.46|96.21|95.61|96.03|95.43|81
1763091900000|2025-11-14 03:45:00|96.05|95.45|96.27|95.67|96.42|95.82|96.02|95.42|104
1763092200000|2025-11-14 03:50:00|96.28|95.68|96.37|95.77|96.37|95.77|96.22|95.62|104
1763092500000|2025-11-14 03:55:00|96.38|95.78|96.65|96.05|96.66|96.06|96.38|95.78|87
1763092800000|2025-11-14 04:00:00|96.66|96.06|96.65|96.05|96.81|96.21|96.64|96.04|90
1763093100000|2025-11-14 04:05:00|96.62|96.02|96.16|95.56|96.62|96.02|96.11|95.51|123
1763093400000|2025-11-14 04:10:00|96.18|95.58|96.29|95.69|96.43|95.83|96.18|95.58|122
1763093700000|2025-11-14 04:15:00|96.31|95.71|96.56|95.96|96.59|95.99|96.3|95.7|130
1763094000000|2025-11-14 04:20:00|96.54|95.94|96.28|95.68|96.54|95.94|96.25|95.65|103
1763094300000|2025-11-14 04:25:00|96.29|95.69|96.52|95.92|96.58|95.98|96.29|95.69|104
1763094600000|2025-11-14 04:30:00|96.51|95.91|95.32|94.72|96.51|95.91|95.32|94.72|234
1763094900000|2025-11-14 04:35:00|95.31|94.71|93.86|93.26|95.83|95.23|93.78|93.18|418
1763095200000|2025-11-14 04:40:00|93.85|93.25|95.04|94.44|95.04|94.44|93.69|93.09|444
1763095500000|2025-11-14 04:45:00|95.05|94.45|94.98|94.38|95.58|94.98|94.98|94.38|334
1763095800000|2025-11-14 04:50:00|94.99|94.39|95.54|94.94|95.67|95.07|94.99|94.39|328
1763096100000|2025-11-14 04:55:00|95.53|94.93|95.61|95.01|95.74|95.14|95.48|94.88|227
1763096400000|2025-11-14 05:00:00|95.63|95.03|96.09|95.49|96.21|95.61|95.58|94.98|318
1763096700000|2025-11-14 05:05:00|96.11|95.51|95.72|95.12|96.12|95.52|95.72|95.12|151
1763097000000|2025-11-14 05:10:00|95.74|95.14|95.43|94.83|95.79|95.19|95.38|94.78|195
1763097300000|2025-11-14 05:15:00|95.46|94.86|95.88|95.28|95.95|95.35|95.42|94.82|222
1763097600000|2025-11-14 05:20:00|95.87|95.27|95.95|95.35|96.03|95.43|95.79|95.19|210
1763097900000|2025-11-14 05:25:00|95.97|95.37|95.88|95.28|96.21|95.61|95.87|95.27|163
1763098200000|2025-11-14 05:30:00|95.87|95.27|95.62|95.02|96.09|95.49|95.62|95.02|161
1763098500000|2025-11-14 05:35:00|95.64|95.04|95.84|95.24|96.22|95.62|95.39|94.79|233
1763098800000|2025-11-14 05:40:00|95.88|95.28|96.35|95.75|96.46|95.86|95.87|95.27|159
1763099100000|2025-11-14 05:45:00|96.36|95.76|96.67|96.07|96.8|96.2|96.16|95.56|196
1763099400000|2025-11-14 05:50:00|96.69|96.09|96.63|96.03|96.9|96.3|96.5|95.9|168
1763099700000|2025-11-14 05:55:00|96.62|96.02|96.5|95.9|96.63|96.03|96.37|95.77|109
1763100000000|2025-11-14 06:00:00|96.51|95.91|96.17|95.57|96.7|96.1|96.17|95.57|145
1763100300000|2025-11-14 06:05:00|96.16|95.56|96.35|95.75|96.41|95.81|96.11|95.51|160
1763100600000|2025-11-14 06:10:00|96.34|95.74|96.93|96.33|97.13|96.53|96.34|95.74|207
1763100900000|2025-11-14 06:15:00|96.92|96.32|96.62|96.02|96.92|96.32|96.54|95.94|168
1763101200000|2025-11-14 06:20:00|96.61|96.01|96.29|95.69|96.62|96.02|96.27|95.67|176
1763101500000|2025-11-14 06:25:00|96.28|95.68|96.3|95.7|96.3|95.7|96.01|95.41|197
1763101800000|2025-11-14 06:30:00|96.29|95.69|96.13|95.53|96.43|95.83|96.13|95.53|217
1763102100000|2025-11-14 06:35:00|96.15|95.55|96.03|95.43|96.43|95.83|95.96|95.36|230
1763102400000|2025-11-14 06:40:00|96.04|95.44|96.22|95.62|96.33|95.73|96.04|95.44|216
1763102700000|2025-11-14 06:45:00|96.23|95.63|96.35|95.75|96.38|95.78|95.5|94.9|326
1763103000000|2025-11-14 06:50:00|96.37|95.77|96.57|95.97|96.64|96.04|95.99|95.39|306
1763103300000|2025-11-14 06:55:00|96.58|95.98|97.83|97.23|97.85|97.25|96.57|95.97|356
1763103600000|2025-11-14 07:00:00|97.82|97.22|97.5|96.9|98.21|97.61|97.48|96.88|322
1763103900000|2025-11-14 07:05:00|97.51|96.91|97.14|96.54|97.62|97.02|96.97|96.37|279
1763104200000|2025-11-14 07:10:00|97.16|96.56|97.74|97.14|97.81|97.21|97.03|96.43|302
1763104500000|2025-11-14 07:15:00|97.73|97.13|98.07|97.47|98.27|97.67|97.72|97.12|290
1763104800000|2025-11-14 07:20:00|98.08|97.48|98.35|97.75|98.73|98.13|98.07|97.47|236
1763105100000|2025-11-14 07:25:00|98.37|97.77|98.56|97.96|98.59|97.99|98.35|97.75|276
1763105400000|2025-11-14 07:30:00|98.54|97.94|98.47|97.87|98.67|98.07|98.33|97.73|233
1763105700000|2025-11-14 07:35:00|98.46|97.86|98.57|97.97|98.75|98.15|98.39|97.79|242
1763106000000|2025-11-14 07:40:00|98.58|97.98|98.72|98.12|98.72|98.12|98.45|97.85|208
1763106300000|2025-11-14 07:45:00|98.76|98.16|99.05|98.45|99.35|98.75|98.73|98.13|261
1763106600000|2025-11-14 07:50:00|99.04|98.44|98.47|97.87|99.12|98.52|98.45|97.85|215
1763106900000|2025-11-14 07:55:00|98.5|97.9|98.47|97.87|98.66|98.06|98.43|97.83|132
1763107200000|2025-11-14 08:00:00|98.48|97.88|98.26|97.66|98.52|97.92|98.25|97.65|125
1763107500000|2025-11-14 08:05:00|98.27|97.67|98.25|97.65|98.34|97.74|98.03|97.43|149
1763107800000|2025-11-14 08:10:00|98.22|97.62|98.13|97.53|98.39|97.79|98.13|97.53|156
1763108100000|2025-11-14 08:15:00|98.12|97.52|98.33|97.73|98.39|97.79|98.09|97.49|182
1763108400000|2025-11-14 08:20:00|98.34|97.74|98|97.4|98.34|97.74|97.92|97.32|204
1763108700000|2025-11-14 08:25:00|98.01|97.41|97.86|97.26|98.12|97.52|97.74|97.14|197
1763109000000|2025-11-14 08:30:00|97.88|97.28|98.05|97.45|98.06|97.46|97.7|97.1|166
1763109300000|2025-11-14 08:35:00|98.04|97.44|97.93|97.33|98.33|97.73|97.93|97.33|151
1763109600000|2025-11-14 08:40:00|97.9|97.3|97.54|96.94|97.91|97.31|97.5|96.9|177
1763109900000|2025-11-14 08:45:00|97.53|96.93|97.31|96.71|97.55|96.95|97.16|96.56|174
1763110200000|2025-11-14 08:50:00|97.36|96.76|98.03|97.43|98.1|97.5|97.35|96.75|236
1763110500000|2025-11-14 08:55:00|98.04|97.44|97.7|97.1|98.18|97.58|97.64|97.04|211
1763110800000|2025-11-14 09:00:00|97.69|97.09|97.56|96.96|97.84|97.24|97.46|96.86|213
1763111100000|2025-11-14 09:05:00|97.52|96.92|97.55|96.95|97.79|97.19|97.52|96.92|289
1763111400000|2025-11-14 09:10:00|97.54|96.94|97.29|96.69|97.55|96.95|97.18|96.58|235
1763111700000|2025-11-14 09:15:00|97.27|96.67|96.81|96.21|97.33|96.73|96.77|96.17|249
1763112000000|2025-11-14 09:20:00|96.83|96.23|97.09|96.49|97.18|96.58|96.77|96.17|246
1763112300000|2025-11-14 09:25:00|97.1|96.5|96.68|96.08|97.11|96.51|96.66|96.06|195
1763112600000|2025-11-14 09:30:00|96.67|96.07|96.04|95.44|96.75|96.15|95.85|95.25|283
1763112900000|2025-11-14 09:35:00|96.03|95.43|96.45|95.85|96.55|95.95|96.03|95.43|272
1763113200000|2025-11-14 09:40:00|96.46|95.86|96.72|96.12|96.8|96.2|96.44|95.84|174
1763113500000|2025-11-14 09:45:00|96.71|96.11|96.38|95.78|96.71|96.11|96.2|95.6|218
1763113800000|2025-11-14 09:50:00|96.39|95.79|96.11|95.51|96.39|95.79|96.02|95.42|220
1763114100000|2025-11-14 09:55:00|96.14|95.54|95.96|95.36|96.21|95.61|95.96|95.36|195
1763114400000|2025-11-14 10:00:00|95.92|95.32|96.09|95.49|96.27|95.67|95.92|95.32|219
1763114700000|2025-11-14 10:05:00|96.1|95.5|96.34|95.74|96.35|95.75|96.09|95.49|210
1763115000000|2025-11-14 10:10:00|96.4|95.8|96.47|95.87|96.6|96|96.35|95.75|147
1763115300000|2025-11-14 10:15:00|96.46|95.86|96.56|95.96|96.57|95.97|96.35|95.75|179
1763115600000|2025-11-14 10:20:00|96.57|95.97|96.67|96.07|97|96.4|96.55|95.95|189
1763115900000|2025-11-14 10:25:00|96.68|96.08|96.44|95.84|96.74|96.14|96.37|95.77|110
1763116200000|2025-11-14 10:30:00|96.42|95.82|96.49|95.89|96.54|95.94|96.28|95.68|173
1763116500000|2025-11-14 10:35:00|96.5|95.9|96.77|96.17|96.9|96.3|96.43|95.83|204
1763116800000|2025-11-14 10:40:00|96.79|96.19|96.81|96.21|96.83|96.23|96.66|96.06|137
1763117100000|2025-11-14 10:45:00|96.8|96.2|96.78|96.18|96.93|96.33|96.76|96.16|92
1763117400000|2025-11-14 10:50:00|96.79|96.19|96.71|96.11|96.9|96.3|96.67|96.07|135
1763117700000|2025-11-14 10:55:00|96.7|96.1|96.51|95.91|96.7|96.1|96.42|95.82|142
1763118000000|2025-11-14 11:00:00|96.5|95.9|96.65|96.05|96.67|96.07|96.5|95.9|130
1763118300000|2025-11-14 11:05:00|96.66|96.06|96.12|95.52|96.75|96.15|96.04|95.44|177
1763118600000|2025-11-14 11:10:00|96.13|95.53|96.19|95.59|96.19|95.59|95.95|95.35|193
1763118900000|2025-11-14 11:15:00|96.16|95.56|96.09|95.49|96.37|95.77|96.05|95.45|180
1763119200000|2025-11-14 11:20:00|96.11|95.51|96.58|95.98|96.67|96.07|96.11|95.51|190
1763119500000|2025-11-14 11:25:00|96.61|96.01|96.26|95.66|96.7|96.1|96.12|95.52|159
1763119800000|2025-11-14 11:30:00|96.24|95.64|96.34|95.74|96.39|95.79|96.17|95.57|160
1763120100000|2025-11-14 11:35:00|96.33|95.73|96.1|95.5|96.33|95.73|95.97|95.37|187
1763120400000|2025-11-14 11:40:00|96.09|95.49|96.17|95.57|96.18|95.58|95.69|95.09|171
1763120700000|2025-11-14 11:45:00|96.16|95.56|96.26|95.66|96.37|95.77|95.82|95.22|249
1763121000000|2025-11-14 11:50:00|96.27|95.67|96.13|95.53|96.58|95.98|96.04|95.44|165
1763121300000|2025-11-14 11:55:00|96.14|95.54|96.38|95.78|96.39|95.79|96.09|95.49|162
1763121600000|2025-11-14 12:00:00|96.37|95.77|95.65|95.05|96.37|95.77|95.58|94.98|163
1763121900000|2025-11-14 12:05:00|95.66|95.06|95.93|95.33|95.97|95.37|95.64|95.04|173
1763122200000|2025-11-14 12:10:00|95.92|95.32|95.56|94.96|96.13|95.53|95.44|94.84|198
1763122500000|2025-11-14 12:15:00|95.54|94.94|95.34|94.74|95.77|95.17|95.27|94.67|253
1763122800000|2025-11-14 12:20:00|95.35|94.75|95.28|94.68|95.39|94.79|95.01|94.41|224
1763123100000|2025-11-14 12:25:00|95.29|94.69|95.71|95.11|96.09|95.49|95.29|94.69|180
1763123400000|2025-11-14 12:30:00|95.7|95.1|95.12|94.52|95.92|95.32|95.11|94.51|305
1763123700000|2025-11-14 12:35:00|95.15|94.55|94.95|94.35|95.3|94.7|94.64|94.04|288
1763124000000|2025-11-14 12:40:00|94.96|94.36|94.8|94.2|95.13|94.53|94.57|93.97|344
1763124300000|2025-11-14 12:45:00|94.81|94.21|96.33|95.73|96.44|95.84|94.73|94.13|398
1763124600000|2025-11-14 12:50:00|96.32|95.72|96.26|95.66|96.68|96.08|96.03|95.43|373
1763124900000|2025-11-14 12:55:00|96.31|95.71|96.25|95.65|96.56|95.96|96.13|95.53|304
1763125200000|2025-11-14 13:00:00|96.28|95.68|96.48|95.88|96.88|96.28|96.11|95.51|337
1763125500000|2025-11-14 13:05:00|96.53|95.93|96.33|95.73|96.69|96.09|96.3|95.7|265
1763125800000|2025-11-14 13:10:00|96.39|95.79|95.89|95.29|96.41|95.81|95.84|95.24|226
1763126100000|2025-11-14 13:15:00|95.9|95.3|95.58|94.98|96.1|95.5|95.58|94.98|218
1763126400000|2025-11-14 13:20:00|95.57|94.97|95.63|95.03|95.71|95.11|95.34|94.74|304
1763126700000|2025-11-14 13:25:00|95.62|95.02|95.67|95.07|95.9|95.3|95.52|94.92|210
1763127000000|2025-11-14 13:30:00|95.73|95.13|95.33|94.73|95.84|95.24|95.17|94.57|272
1763127300000|2025-11-14 13:35:00|95.34|94.74|95.08|94.48|95.46|94.86|95.04|94.44|289
1763127600000|2025-11-14 13:40:00|95.04|94.44|94.65|94.05|95.21|94.61|94.65|94.05|305
1763127900000|2025-11-14 13:45:00|94.66|94.06|94.57|93.97|94.93|94.33|94.47|93.87|274
1763128200000|2025-11-14 13:50:00|94.56|93.96|95.27|94.67|95.68|95.08|94.48|93.88|377
1763128500000|2025-11-14 13:55:00|95.29|94.69|95.55|94.95|95.68|95.08|95.19|94.59|296
1763128800000|2025-11-14 14:00:00|95.53|94.93|95.89|95.29|96.14|95.54|95.5|94.9|315
1763129100000|2025-11-14 14:05:00|95.9|95.3|96.01|95.41|96.28|95.68|95.77|95.17|348
1763129400000|2025-11-14 14:10:00|96|95.4|95.57|94.97|96.01|95.41|95.35|94.75|242
1763129700000|2025-11-14 14:15:00|95.58|94.98|96.08|95.48|96.22|95.62|95.54|94.94|257
1763130000000|2025-11-14 14:20:00|96.11|95.51|96.24|95.64|96.24|95.64|95.92|95.32|263
1763130300000|2025-11-14 14:25:00|96.21|95.61|94.71|94.11|96.21|95.61|94.71|94.11|301
1763130600000|2025-11-14 14:30:00|94.72|94.12|95.14|94.54|95.26|94.66|94.1|93.5|410
1763130900000|2025-11-14 14:35:00|95.16|94.56|96.46|95.86|96.73|96.13|95.14|94.54|450
1763131200000|2025-11-14 14:40:00|96.45|95.85|96.84|96.24|97.09|96.49|95.99|95.39|365
1763131500000|2025-11-14 14:45:00|96.83|96.23|96.84|96.24|97.19|96.59|96.56|95.96|350
1763131800000|2025-11-14 14:50:00|96.81|96.21|96.77|96.17|97.18|96.58|96.42|95.82|319
1763132100000|2025-11-14 14:55:00|96.76|96.16|96.75|96.15|96.88|96.28|96.49|95.89|281
1763132400000|2025-11-14 15:00:00|96.76|96.16|96.46|95.86|96.81|96.21|96.4|95.8|317
1763132700000|2025-11-14 15:05:00|96.45|95.85|96.87|96.27|96.91|96.31|96.27|95.67|344
1763133000000|2025-11-14 15:10:00|96.86|96.26|96.02|95.42|96.93|96.33|95.72|95.12|316
1763133300000|2025-11-14 15:15:00|96|95.4|96.07|95.47|96.5|95.9|95.95|95.35|297
1763133600000|2025-11-14 15:20:00|96.09|95.49|96.36|95.76|96.76|96.16|96.08|95.48|311
1763133900000|2025-11-14 15:25:00|96.32|95.72|96.73|96.13|97.15|96.55|96.01|95.41|337
1763134200000|2025-11-14 15:30:00|96.72|96.12|96.57|95.97|96.99|96.39|96.49|95.89|303
1763134500000|2025-11-14 15:35:00|96.58|95.98|96.98|96.38|97.08|96.48|96.49|95.89|322
1763134800000|2025-11-14 15:40:00|96.96|96.36|97.12|96.52|97.13|96.53|96.68|96.08|283
1763135100000|2025-11-14 15:45:00|97.11|96.51|97.61|97.01|98.12|97.52|97.03|96.43|336
1763135400000|2025-11-14 15:50:00|97.62|97.02|97.66|97.06|97.73|97.13|97.61|97.01|47